date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,31.6,31.87,31.54,31.82,361100.0,18.0868,18.2413,18.0524,18.2127,361100.0
2005-01-03 09:35:00,31.81,32.05,31.8,32.04,94000.0,18.2069,18.3443,18.2012,18.3386,94000.0
2005-01-03 09:40:00,32.04,32.2,32.04,32.19,87900.0,18.3386,18.4302,18.3386,18.4244,87900.0
2005-01-03 09:45:00,32.18,32.19,32.07,32.11,83500.0,18.4187,18.4244,18.3558,18.3787,83500.0
2005-01-03 09:50:00,32.1,32.2,32.09,32.17,66000.0,18.3729,18.4302,18.3672,18.413,66000.0
2005-01-03 09:55:00,32.18,32.21,32.17,32.2,47700.0,18.4187,18.4359,18.413,18.4302,47700.0
2005-01-03 10:00:00,32.2,32.2,32.06,32.1,90200.0,18.4302,18.4302,18.35,18.3729,90200.0
2005-01-03 10:05:00,32.09,32.1,32.04,32.08,81800.0,18.3672,18.3729,18.3386,18.3615,81800.0
2005-01-03 10:10:00,32.08,32.23,32.07,32.21,85800.0,18.3615,18.4473,18.3558,18.4359,85800.0
2005-01-03 10:15:00,32.2,32.23,32.14,32.16,103800.0,18.4302,18.4473,18.3958,18.4073,103800.0
2005-01-03 10:20:00,32.16,32.17,32.09,32.11,96900.0,18.4073,18.413,18.3672,18.3787,96900.0
2005-01-03 10:25:00,32.09,32.11,32.02,32.03,70900.0,18.3672,18.3787,18.3271,18.3329,70900.0
2005-01-03 10:30:00,32.03,32.09,31.98,32.07,63300.0,18.3329,18.3672,18.3043,18.3558,63300.0
2005-01-03 10:35:00,32.08,32.08,31.97,31.99,54300.0,18.3615,18.3615,18.2985,18.31,54300.0
2005-01-03 10:40:00,31.99,32.01,31.91,31.93,57000.0,18.31,18.3214,18.2642,18.2756,57000.0
2005-01-03 10:45:00,31.92,31.94,31.88,31.9,55000.0,18.2699,18.2814,18.247,18.2585,55000.0
2005-01-03 10:50:00,31.89,31.91,31.86,31.88,60400.0,18.2527,18.2642,18.2356,18.247,60400.0
2005-01-03 10:55:00,31.87,31.88,31.84,31.86,39400.0,18.2413,18.247,18.2241,18.2356,39400.0
2005-01-03 11:00:00,31.86,31.86,31.72,31.74,90200.0,18.2356,18.2356,18.1554,18.1669,90200.0
2005-01-03 11:05:00,31.74,31.85,31.73,31.84,48100.0,18.1669,18.2298,18.1612,18.2241,48100.0
2005-01-03 11:10:00,31.85,31.91,31.84,31.91,61800.0,18.2298,18.2642,18.2241,18.2642,61800.0
2005-01-03 11:15:00,31.9,31.99,31.9,31.99,39800.0,18.2585,18.31,18.2585,18.31,39800.0
2005-01-03 11:20:00,31.97,32.0,31.97,31.98,48300.0,18.2985,18.3157,18.2985,18.3043,48300.0
2005-01-03 11:25:00,31.98,32.0,31.94,31.97,39600.0,18.3043,18.3157,18.2814,18.2985,39600.0
2005-01-03 11:30:00,31.96,32.08,31.96,32.08,78500.0,18.2928,18.3615,18.2928,18.3615,78500.0
2005-01-03 11:35:00,32.07,32.09,32.04,32.07,44900.0,18.3558,18.3672,18.3386,18.3558,44900.0
2005-01-03 11:40:00,32.07,32.13,32.07,32.13,39700.0,18.3558,18.3901,18.3558,18.3901,39700.0
2005-01-03 11:45:00,32.12,32.14,32.1,32.1,32800.0,18.3844,18.3958,18.3729,18.3729,32800.0
2005-01-03 11:50:00,32.1,32.11,32.05,32.08,34000.0,18.3729,18.3787,18.3443,18.3615,34000.0
2005-01-03 11:55:00,32.07,32.14,32.07,32.12,46300.0,18.3558,18.3958,18.3558,18.3844,46300.0
2005-01-03 12:00:00,32.11,32.14,32.1,32.11,38000.0,18.3787,18.3958,18.3729,18.3787,38000.0
2005-01-03 12:05:00,32.09,32.11,32.06,32.11,25700.0,18.3672,18.3787,18.35,18.3787,25700.0
2005-01-03 12:10:00,32.1,32.12,32.1,32.11,24000.0,18.3729,18.3844,18.3729,18.3787,24000.0
2005-01-03 12:15:00,32.1,32.11,32.04,32.04,29200.0,18.3729,18.3787,18.3386,18.3386,29200.0
2005-01-03 12:20:00,32.04,32.07,32.02,32.02,25200.0,18.3386,18.3558,18.3271,18.3271,25200.0
2005-01-03 12:25:00,32.02,32.04,32.02,32.03,14700.0,18.3271,18.3386,18.3271,18.3329,14700.0
2005-01-03 12:30:00,32.03,32.04,31.99,32.0,28400.0,18.3329,18.3386,18.31,18.3157,28400.0
2005-01-03 12:35:00,31.99,32.01,31.97,32.0,41700.0,18.31,18.3214,18.2985,18.3157,41700.0
2005-01-03 12:40:00,31.98,32.01,31.98,32.0,16700.0,18.3043,18.3214,18.3043,18.3157,16700.0
2005-01-03 12:45:00,31.99,32.07,31.99,32.06,41600.0,18.31,18.3558,18.31,18.35,41600.0
2005-01-03 12:50:00,32.06,32.09,32.05,32.08,18400.0,18.35,18.3672,18.3443,18.3615,18400.0
2005-01-03 12:55:00,32.07,32.1,32.06,32.07,16600.0,18.3558,18.3729,18.35,18.3558,16600.0
2005-01-03 13:00:00,32.06,32.08,32.03,32.07,36700.0,18.35,18.3615,18.3329,18.3558,36700.0
2005-01-03 13:05:00,32.07,32.09,31.99,31.99,31900.0,18.3558,18.3672,18.31,18.31,31900.0
2005-01-03 13:10:00,31.99,32.0,31.99,31.99,17300.0,18.31,18.3157,18.31,18.31,17300.0
2005-01-03 13:15:00,31.99,32.0,31.95,31.99,38600.0,18.31,18.3157,18.2871,18.31,38600.0
2005-01-03 13:20:00,31.98,31.99,31.92,31.93,18800.0,18.3043,18.31,18.2699,18.2756,18800.0
2005-01-03 13:25:00,31.92,31.93,31.83,31.88,50000.0,18.2699,18.2756,18.2184,18.247,50000.0
2005-01-03 13:30:00,31.88,31.93,31.85,31.93,41100.0,18.247,18.2756,18.2298,18.2756,41100.0
2005-01-03 13:35:00,31.92,31.95,31.92,31.94,13000.0,18.2699,18.2871,18.2699,18.2814,13000.0
2005-01-03 13:40:00,31.94,31.95,31.89,31.9,21600.0,18.2814,18.2871,18.2527,18.2585,21600.0
2005-01-03 13:45:00,31.9,31.95,31.89,31.92,23600.0,18.2585,18.2871,18.2527,18.2699,23600.0
2005-01-03 13:50:00,31.92,31.97,31.92,31.97,19800.0,18.2699,18.2985,18.2699,18.2985,19800.0
2005-01-03 13:55:00,31.96,31.97,31.9,31.91,21700.0,18.2928,18.2985,18.2585,18.2642,21700.0
2005-01-03 14:00:00,31.91,31.98,31.91,31.97,89900.0,18.2642,18.3043,18.2642,18.2985,89900.0
2005-01-03 14:05:00,31.96,31.98,31.95,31.96,24200.0,18.2928,18.3043,18.2871,18.2928,24200.0
2005-01-03 14:10:00,31.96,31.97,31.92,31.96,37400.0,18.2928,18.2985,18.2699,18.2928,37400.0
2005-01-03 14:15:00,31.96,31.98,31.96,31.97,23600.0,18.2928,18.3043,18.2928,18.2985,23600.0
2005-01-03 14:20:00,31.96,31.97,31.95,31.96,14600.0,18.2928,18.2985,18.2871,18.2928,14600.0
2005-01-03 14:25:00,31.95,31.98,31.94,31.96,35700.0,18.2871,18.3043,18.2814,18.2928,35700.0
2005-01-03 14:30:00,31.95,32.0,31.94,31.99,41400.0,18.2871,18.3157,18.2814,18.31,41400.0
2005-01-03 14:35:00,31.98,31.99,31.94,31.95,30000.0,18.3043,18.31,18.2814,18.2871,30000.0
2005-01-03 14:40:00,31.94,31.95,31.9,31.92,28800.0,18.2814,18.2871,18.2585,18.2699,28800.0
2005-01-03 14:45:00,31.9,31.92,31.88,31.9,35900.0,18.2585,18.2699,18.247,18.2585,35900.0
2005-01-03 14:50:00,31.89,31.91,31.85,31.86,30400.0,18.2527,18.2642,18.2298,18.2356,30400.0
2005-01-03 14:55:00,31.86,31.89,31.86,31.89,54900.0,18.2356,18.2527,18.2356,18.2527,54900.0
2005-01-03 15:00:00,31.89,31.94,31.89,31.92,75400.0,18.2527,18.2814,18.2527,18.2699,75400.0
2005-01-03 15:05:00,31.93,31.95,31.87,31.87,45300.0,18.2756,18.2871,18.2413,18.2413,45300.0
2005-01-03 15:10:00,31.86,31.9,31.86,31.88,35800.0,18.2356,18.2585,18.2356,18.247,35800.0
2005-01-03 15:15:00,31.87,31.87,31.79,31.79,53000.0,18.2413,18.2413,18.1955,18.1955,53000.0
2005-01-03 15:20:00,31.79,31.8,31.78,31.79,73600.0,18.1955,18.2012,18.1898,18.1955,73600.0
2005-01-03 15:25:00,31.8,31.8,31.77,31.79,79500.0,18.2012,18.2012,18.1841,18.1955,79500.0
2005-01-03 15:30:00,31.79,31.8,31.76,31.79,72500.0,18.1955,18.2012,18.1783,18.1955,72500.0
2005-01-03 15:35:00,31.79,31.79,31.76,31.77,88300.0,18.1955,18.1955,18.1783,18.1841,88300.0
2005-01-03 15:40:00,31.77,31.81,31.77,31.78,88000.0,18.1841,18.2069,18.1841,18.1898,88000.0
2005-01-03 15:45:00,31.77,31.79,31.74,31.76,63100.0,18.1841,18.1955,18.1669,18.1783,63100.0
2005-01-03 15:50:00,31.76,31.77,31.73,31.77,127800.0,18.1783,18.1841,18.1612,18.1841,127800.0
2005-01-03 15:55:00,31.76,31.87,31.75,31.83,218500.0,18.1783,18.2413,18.1726,18.2184,218500.0
2005-01-04 09:30:00,31.74,32.0,31.74,32.0,146000.0,18.1669,18.3157,18.1669,18.3157,146000.0
2005-01-04 09:35:00,32.02,32.07,31.93,32.0,51200.0,18.3271,18.3558,18.2756,18.3157,51200.0
2005-01-04 09:40:00,31.99,32.05,31.97,32.04,36200.0,18.31,18.3443,18.2985,18.3386,36200.0
2005-01-04 09:45:00,32.05,32.12,32.03,32.11,53000.0,18.3443,18.3844,18.3329,18.3787,53000.0
2005-01-04 09:50:00,32.12,32.13,32.06,32.12,40200.0,18.3844,18.3901,18.35,18.3844,40200.0
2005-01-04 09:55:00,32.12,32.13,32.08,32.13,40300.0,18.3844,18.3901,18.3615,18.3901,40300.0
2005-01-04 10:00:00,32.12,32.18,32.11,32.17,45400.0,18.3844,18.4187,18.3787,18.413,45400.0
2005-01-04 10:05:00,32.16,32.2,32.14,32.16,81500.0,18.4073,18.4302,18.3958,18.4073,81500.0
2005-01-04 10:10:00,32.16,32.17,32.1,32.14,64700.0,18.4073,18.413,18.3729,18.3958,64700.0
2005-01-04 10:15:00,32.13,32.15,32.12,32.13,75700.0,18.3901,18.4016,18.3844,18.3901,75700.0
2005-01-04 10:20:00,32.13,32.18,32.12,32.14,52800.0,18.3901,18.4187,18.3844,18.3958,52800.0
2005-01-04 10:25:00,32.14,32.16,32.12,32.16,56000.0,18.3958,18.4073,18.3844,18.4073,56000.0
2005-01-04 10:30:00,32.16,32.19,32.13,32.17,56500.0,18.4073,18.4244,18.3901,18.413,56500.0
2005-01-04 10:35:00,32.18,32.26,32.16,32.16,92100.0,18.4187,18.4645,18.4073,18.4073,92100.0
2005-01-04 10:40:00,32.17,32.18,32.12,32.13,89300.0,18.413,18.4187,18.3844,18.3901,89300.0
2005-01-04 10:45:00,32.15,32.19,32.13,32.19,50000.0,18.4016,18.4244,18.3901,18.4244,50000.0
2005-01-04 10:50:00,32.2,32.23,32.2,32.21,57600.0,18.4302,18.4473,18.4302,18.4359,57600.0
2005-01-04 10:55:00,32.21,32.21,32.17,32.2,41000.0,18.4359,18.4359,18.413,18.4302,41000.0
2005-01-04 11:00:00,32.2,32.22,32.16,32.2,47800.0,18.4302,18.4416,18.4073,18.4302,47800.0
2005-01-04 11:05:00,32.2,32.2,32.14,32.15,68100.0,18.4302,18.4302,18.3958,18.4016,68100.0
2005-01-04 11:10:00,32.16,32.16,32.12,32.14,51500.0,18.4073,18.4073,18.3844,18.3958,51500.0
2005-01-04 11:15:00,32.15,32.17,32.14,32.16,51500.0,18.4016,18.413,18.3958,18.4073,51500.0
2005-01-04 11:20:00,32.15,32.17,32.15,32.16,43100.0,18.4016,18.413,18.4016,18.4073,43100.0
2005-01-04 11:25:00,32.17,32.18,32.15,32.18,28200.0,18.413,18.4187,18.4016,18.4187,28200.0
2005-01-04 11:30:00,32.18,32.21,32.15,32.2,52800.0,18.4187,18.4359,18.4016,18.4302,52800.0
2005-01-04 11:35:00,32.21,32.25,32.2,32.23,37300.0,18.4359,18.4588,18.4302,18.4473,37300.0
2005-01-04 11:40:00,32.24,32.25,32.23,32.25,50900.0,18.4531,18.4588,18.4473,18.4588,50900.0
2005-01-04 11:45:00,32.25,32.25,32.16,32.18,73400.0,18.4588,18.4588,18.4073,18.4187,73400.0
2005-01-04 11:50:00,32.19,32.2,32.14,32.19,92100.0,18.4244,18.4302,18.3958,18.4244,92100.0
2005-01-04 11:55:00,32.19,32.2,32.17,32.19,15700.0,18.4244,18.4302,18.413,18.4244,15700.0
2005-01-04 12:00:00,32.2,32.2,32.11,32.13,76900.0,18.4302,18.4302,18.3787,18.3901,76900.0
2005-01-04 12:05:00,32.14,32.17,32.13,32.14,20000.0,18.3958,18.413,18.3901,18.3958,20000.0
2005-01-04 12:10:00,32.13,32.16,32.11,32.13,58700.0,18.3901,18.4073,18.3787,18.3901,58700.0
2005-01-04 12:15:00,32.12,32.13,32.1,32.11,42500.0,18.3844,18.3901,18.3729,18.3787,42500.0
2005-01-04 12:20:00,32.12,32.12,32.1,32.12,31500.0,18.3844,18.3844,18.3729,18.3844,31500.0
2005-01-04 12:25:00,32.12,32.15,32.11,32.15,31100.0,18.3844,18.4016,18.3787,18.4016,31100.0
2005-01-04 12:30:00,32.16,32.17,32.12,32.15,34600.0,18.4073,18.413,18.3844,18.4016,34600.0
2005-01-04 12:35:00,32.16,32.19,32.16,32.18,32200.0,18.4073,18.4244,18.4073,18.4187,32200.0
2005-01-04 12:40:00,32.18,32.19,32.15,32.16,33300.0,18.4187,18.4244,18.4016,18.4073,33300.0
2005-01-04 12:45:00,32.16,32.19,32.15,32.19,37200.0,18.4073,18.4244,18.4016,18.4244,37200.0
2005-01-04 12:50:00,32.19,32.2,32.17,32.17,30000.0,18.4244,18.4302,18.413,18.413,30000.0
2005-01-04 12:55:00,32.19,32.19,32.16,32.16,31500.0,18.4244,18.4244,18.4073,18.4073,31500.0
2005-01-04 13:00:00,32.16,32.2,32.16,32.18,34100.0,18.4073,18.4302,18.4073,18.4187,34100.0
2005-01-04 13:05:00,32.18,32.2,32.17,32.2,87000.0,18.4187,18.4302,18.413,18.4302,87000.0
2005-01-04 13:10:00,32.2,32.21,32.18,32.21,77700.0,18.4302,18.4359,18.4187,18.4359,77700.0
2005-01-04 13:15:00,32.21,32.22,32.19,32.19,59400.0,18.4359,18.4416,18.4244,18.4244,59400.0
2005-01-04 13:20:00,32.19,32.2,32.18,32.2,40500.0,18.4244,18.4302,18.4187,18.4302,40500.0
2005-01-04 13:25:00,32.2,32.21,32.17,32.21,43100.0,18.4302,18.4359,18.413,18.4359,43100.0
2005-01-04 13:30:00,32.22,32.22,32.19,32.22,28300.0,18.4416,18.4416,18.4244,18.4416,28300.0
2005-01-04 13:35:00,32.21,32.22,32.19,32.2,28400.0,18.4359,18.4416,18.4244,18.4302,28400.0
2005-01-04 13:40:00,32.21,32.22,32.2,32.21,52700.0,18.4359,18.4416,18.4302,18.4359,52700.0
2005-01-04 13:45:00,32.21,32.24,32.2,32.23,24800.0,18.4359,18.4531,18.4302,18.4473,24800.0
2005-01-04 13:50:00,32.24,32.27,32.24,32.27,36300.0,18.4531,18.4702,18.4531,18.4702,36300.0
2005-01-04 13:55:00,32.26,32.31,32.25,32.31,89200.0,18.4645,18.4931,18.4588,18.4931,89200.0
2005-01-04 14:00:00,32.31,32.31,32.26,32.28,74900.0,18.4931,18.4931,18.4645,18.476,74900.0
2005-01-04 14:05:00,32.28,32.29,32.18,32.18,134900.0,18.476,18.4817,18.4187,18.4187,134900.0
2005-01-04 14:10:00,32.18,32.21,32.16,32.16,94500.0,18.4187,18.4359,18.4073,18.4073,94500.0
2005-01-04 14:15:00,32.17,32.18,32.1,32.14,105600.0,18.413,18.4187,18.3729,18.3958,105600.0
2005-01-04 14:20:00,32.14,32.17,32.11,32.11,66300.0,18.3958,18.413,18.3787,18.3787,66300.0
2005-01-04 14:25:00,32.13,32.13,32.05,32.06,185500.0,18.3901,18.3901,18.3443,18.35,185500.0
2005-01-04 14:30:00,32.06,32.07,32.04,32.05,121400.0,18.35,18.3558,18.3386,18.3443,121400.0
2005-01-04 14:35:00,32.06,32.07,32.05,32.07,67800.0,18.35,18.3558,18.3443,18.3558,67800.0
2005-01-04 14:40:00,32.07,32.09,32.06,32.06,74700.0,18.3558,18.3672,18.35,18.35,74700.0
2005-01-04 14:45:00,32.06,32.07,32.03,32.05,145000.0,18.35,18.3558,18.3329,18.3443,145000.0
2005-01-04 14:50:00,32.05,32.06,32.04,32.05,72000.0,18.3443,18.35,18.3386,18.3443,72000.0
2005-01-04 14:55:00,32.05,32.07,32.04,32.06,134200.0,18.3443,18.3558,18.3386,18.35,134200.0
2005-01-04 15:00:00,32.05,32.06,32.01,32.03,96200.0,18.3443,18.35,18.3214,18.3329,96200.0
2005-01-04 15:05:00,32.03,32.06,32.02,32.04,37400.0,18.3329,18.35,18.3271,18.3386,37400.0
2005-01-04 15:10:00,32.05,32.06,32.03,32.04,55900.0,18.3443,18.35,18.3329,18.3386,55900.0
2005-01-04 15:15:00,32.05,32.06,32.02,32.04,54300.0,18.3443,18.35,18.3271,18.3386,54300.0
2005-01-04 15:20:00,32.04,32.05,32.02,32.04,79300.0,18.3386,18.3443,18.3271,18.3386,79300.0
2005-01-04 15:25:00,32.04,32.05,32.03,32.05,54400.0,18.3386,18.3443,18.3329,18.3443,54400.0
2005-01-04 15:30:00,32.06,32.09,32.03,32.09,76400.0,18.35,18.3672,18.3329,18.3672,76400.0
2005-01-04 15:35:00,32.09,32.12,32.08,32.09,92500.0,18.3672,18.3844,18.3615,18.3672,92500.0
2005-01-04 15:40:00,32.09,32.11,32.08,32.1,82800.0,18.3672,18.3787,18.3615,18.3729,82800.0
2005-01-04 15:45:00,32.1,32.11,32.06,32.07,106900.0,18.3729,18.3787,18.35,18.3558,106900.0
2005-01-04 15:50:00,32.07,32.1,32.06,32.08,109200.0,18.3558,18.3729,18.35,18.3615,109200.0
2005-01-04 15:55:00,32.09,32.09,32.03,32.05,224500.0,18.3672,18.3672,18.3329,18.3443,224500.0
2005-01-05 09:30:00,32.08,32.24,32.07,32.22,148000.0,18.3615,18.4531,18.3558,18.4416,148000.0
2005-01-05 09:35:00,32.22,32.27,32.2,32.26,59400.0,18.4416,18.4702,18.4302,18.4645,59400.0
2005-01-05 09:40:00,32.26,32.27,32.25,32.25,47600.0,18.4645,18.4702,18.4588,18.4588,47600.0
2005-01-05 09:45:00,32.25,32.25,32.17,32.2,57700.0,18.4588,18.4588,18.413,18.4302,57700.0
2005-01-05 09:50:00,32.22,32.25,32.22,32.24,57500.0,18.4416,18.4588,18.4416,18.4531,57500.0
2005-01-05 09:55:00,32.23,32.23,32.12,32.14,34500.0,18.4473,18.4473,18.3844,18.3958,34500.0
2005-01-05 10:00:00,32.16,32.17,32.09,32.11,85000.0,18.4073,18.413,18.3672,18.3787,85000.0
2005-01-05 10:05:00,32.11,32.17,32.11,32.14,44100.0,18.3787,18.413,18.3787,18.3958,44100.0
2005-01-05 10:10:00,32.12,32.12,32.02,32.06,132800.0,18.3844,18.3844,18.3271,18.35,132800.0
2005-01-05 10:15:00,32.08,32.14,32.06,32.11,76100.0,18.3615,18.3958,18.35,18.3787,76100.0
2005-01-05 10:20:00,32.1,32.11,32.05,32.05,112900.0,18.3729,18.3787,18.3443,18.3443,112900.0
2005-01-05 10:25:00,32.05,32.05,31.97,31.98,119900.0,18.3443,18.3443,18.2985,18.3043,119900.0
2005-01-05 10:30:00,31.97,32.0,31.92,31.99,96600.0,18.2985,18.3157,18.2699,18.31,96600.0
2005-01-05 10:35:00,31.98,32.0,31.92,31.92,92400.0,18.3043,18.3157,18.2699,18.2699,92400.0
2005-01-05 10:40:00,31.92,31.93,31.88,31.89,76900.0,18.2699,18.2756,18.247,18.2527,76900.0
2005-01-05 10:45:00,31.9,31.94,31.9,31.92,73300.0,18.2585,18.2814,18.2585,18.2699,73300.0
2005-01-05 10:50:00,31.92,31.95,31.92,31.95,31200.0,18.2699,18.2871,18.2699,18.2871,31200.0
2005-01-05 10:55:00,31.97,32.02,31.96,32.02,121200.0,18.2985,18.3271,18.2928,18.3271,121200.0
2005-01-05 11:00:00,32.01,32.1,32.01,32.09,76400.0,18.3214,18.3729,18.3214,18.3672,76400.0
2005-01-05 11:05:00,32.09,32.13,32.09,32.1,35200.0,18.3672,18.3901,18.3672,18.3729,35200.0
2005-01-05 11:10:00,32.1,32.12,32.1,32.11,78300.0,18.3729,18.3844,18.3729,18.3787,78300.0
2005-01-05 11:15:00,32.11,32.12,32.09,32.12,34400.0,18.3787,18.3844,18.3672,18.3844,34400.0
2005-01-05 11:20:00,32.12,32.14,32.05,32.08,45400.0,18.3844,18.3958,18.3443,18.3615,45400.0
2005-01-05 11:25:00,32.09,32.1,32.0,32.02,66100.0,18.3672,18.3729,18.3157,18.3271,66100.0
2005-01-05 11:30:00,32.02,32.04,32.0,32.01,30600.0,18.3271,18.3386,18.3157,18.3214,30600.0
2005-01-05 11:35:00,32.01,32.01,31.99,32.0,31600.0,18.3214,18.3214,18.31,18.3157,31600.0
2005-01-05 11:40:00,32.0,32.0,31.98,31.99,60600.0,18.3157,18.3157,18.3043,18.31,60600.0
2005-01-05 11:45:00,32.0,32.03,31.99,32.03,40700.0,18.3157,18.3329,18.31,18.3329,40700.0
2005-01-05 11:50:00,32.03,32.03,32.0,32.01,13700.0,18.3329,18.3329,18.3157,18.3214,13700.0
2005-01-05 11:55:00,32.0,32.01,32.0,32.01,22800.0,18.3157,18.3214,18.3157,18.3214,22800.0
2005-01-05 12:00:00,32.01,32.02,31.98,31.98,26500.0,18.3214,18.3271,18.3043,18.3043,26500.0
2005-01-05 12:05:00,31.99,31.99,31.96,31.97,18100.0,18.31,18.31,18.2928,18.2985,18100.0
2005-01-05 12:10:00,31.97,31.97,31.93,31.94,14100.0,18.2985,18.2985,18.2756,18.2814,14100.0
2005-01-05 12:15:00,31.94,32.02,31.94,32.01,26200.0,18.2814,18.3271,18.2814,18.3214,26200.0
2005-01-05 12:20:00,32.0,32.09,32.0,32.07,42500.0,18.3157,18.3672,18.3157,18.3558,42500.0
2005-01-05 12:25:00,32.08,32.1,32.05,32.06,24900.0,18.3615,18.3729,18.3443,18.35,24900.0
2005-01-05 12:30:00,32.05,32.07,32.02,32.04,31500.0,18.3443,18.3558,18.3271,18.3386,31500.0
2005-01-05 12:35:00,32.05,32.05,32.0,32.01,17100.0,18.3443,18.3443,18.3157,18.3214,17100.0
2005-01-05 12:40:00,32.02,32.04,32.0,32.04,20400.0,18.3271,18.3386,18.3157,18.3386,20400.0
2005-01-05 12:45:00,32.04,32.05,32.01,32.02,28700.0,18.3386,18.3443,18.3214,18.3271,28700.0
2005-01-05 12:50:00,32.01,32.08,32.0,32.08,35800.0,18.3214,18.3615,18.3157,18.3615,35800.0
2005-01-05 12:55:00,32.08,32.16,32.07,32.14,48300.0,18.3615,18.4073,18.3558,18.3958,48300.0
2005-01-05 13:00:00,32.14,32.17,32.14,32.16,41000.0,18.3958,18.413,18.3958,18.4073,41000.0
2005-01-05 13:05:00,32.16,32.17,32.14,32.17,25600.0,18.4073,18.413,18.3958,18.413,25600.0
2005-01-05 13:10:00,32.16,32.17,32.12,32.13,13700.0,18.4073,18.413,18.3844,18.3901,13700.0
2005-01-05 13:15:00,32.13,32.14,32.11,32.14,16600.0,18.3901,18.3958,18.3787,18.3958,16600.0
2005-01-05 13:20:00,32.14,32.22,32.14,32.21,51200.0,18.3958,18.4416,18.3958,18.4359,51200.0
2005-01-05 13:25:00,32.19,32.21,32.17,32.2,29000.0,18.4244,18.4359,18.413,18.4302,29000.0
2005-01-05 13:30:00,32.2,32.26,32.2,32.26,39600.0,18.4302,18.4645,18.4302,18.4645,39600.0
2005-01-05 13:35:00,32.26,32.27,32.24,32.25,23400.0,18.4645,18.4702,18.4531,18.4588,23400.0
2005-01-05 13:40:00,32.25,32.26,32.23,32.24,13900.0,18.4588,18.4645,18.4473,18.4531,13900.0
2005-01-05 13:45:00,32.25,32.26,32.22,32.22,26100.0,18.4588,18.4645,18.4416,18.4416,26100.0
2005-01-05 13:50:00,32.22,32.23,32.2,32.22,71700.0,18.4416,18.4473,18.4302,18.4416,71700.0
2005-01-05 13:55:00,32.22,32.22,32.13,32.13,35500.0,18.4416,18.4416,18.3901,18.3901,35500.0
2005-01-05 14:00:00,32.15,32.15,32.13,32.15,17800.0,18.4016,18.4016,18.3901,18.4016,17800.0
2005-01-05 14:05:00,32.16,32.16,32.15,32.16,18800.0,18.4073,18.4073,18.4016,18.4073,18800.0
2005-01-05 14:10:00,32.16,32.17,32.11,32.12,41400.0,18.4073,18.413,18.3787,18.3844,41400.0
2005-01-05 14:15:00,32.12,32.14,32.12,32.13,26000.0,18.3844,18.3958,18.3844,18.3901,26000.0
2005-01-05 14:20:00,32.14,32.14,32.07,32.1,34600.0,18.3958,18.3958,18.3558,18.3729,34600.0
2005-01-05 14:25:00,32.1,32.14,32.1,32.14,15400.0,18.3729,18.3958,18.3729,18.3958,15400.0
2005-01-05 14:30:00,32.14,32.17,32.12,32.17,36300.0,18.3958,18.413,18.3844,18.413,36300.0
2005-01-05 14:35:00,32.17,32.17,32.14,32.15,23700.0,18.413,18.413,18.3958,18.4016,23700.0
2005-01-05 14:40:00,32.15,32.15,32.12,32.12,20700.0,18.4016,18.4016,18.3844,18.3844,20700.0
2005-01-05 14:45:00,32.13,32.14,32.1,32.12,34500.0,18.3901,18.3958,18.3729,18.3844,34500.0
2005-01-05 14:50:00,32.13,32.13,32.1,32.12,22100.0,18.3901,18.3901,18.3729,18.3844,22100.0
2005-01-05 14:55:00,32.12,32.12,32.09,32.09,34100.0,18.3844,18.3844,18.3672,18.3672,34100.0
2005-01-05 15:00:00,32.1,32.12,32.09,32.11,40900.0,18.3729,18.3844,18.3672,18.3787,40900.0
2005-01-05 15:05:00,32.1,32.16,32.1,32.16,36700.0,18.3729,18.4073,18.3729,18.4073,36700.0
2005-01-05 15:10:00,32.16,32.19,32.16,32.16,42000.0,18.4073,18.4244,18.4073,18.4073,42000.0
2005-01-05 15:15:00,32.17,32.19,32.14,32.14,36400.0,18.413,18.4244,18.3958,18.3958,36400.0
2005-01-05 15:20:00,32.16,32.16,32.1,32.12,34200.0,18.4073,18.4073,18.3729,18.3844,34200.0
2005-01-05 15:25:00,32.11,32.12,32.06,32.07,35400.0,18.3787,18.3844,18.35,18.3558,35400.0
2005-01-05 15:30:00,32.06,32.07,32.03,32.05,69800.0,18.35,18.3558,18.3329,18.3443,69800.0
2005-01-05 15:35:00,32.05,32.06,32.02,32.02,47300.0,18.3443,18.35,18.3271,18.3271,47300.0
2005-01-05 15:40:00,32.02,32.02,31.95,31.99,65900.0,18.3271,18.3271,18.2871,18.31,65900.0
2005-01-05 15:45:00,31.99,32.03,31.96,32.01,75900.0,18.31,18.3329,18.2928,18.3214,75900.0
2005-01-05 15:50:00,32.01,32.04,31.96,31.97,44600.0,18.3214,18.3386,18.2928,18.2985,44600.0
2005-01-05 15:55:00,31.96,32.0,31.84,31.85,265900.0,18.2928,18.3157,18.2241,18.2298,265900.0
2005-01-06 09:30:00,31.84,31.89,31.83,31.86,112400.0,18.2241,18.2527,18.2184,18.2356,112400.0
2005-01-06 09:35:00,31.85,31.88,31.85,31.85,53500.0,18.2298,18.247,18.2298,18.2298,53500.0
2005-01-06 09:40:00,31.85,31.89,31.85,31.87,40000.0,18.2298,18.2527,18.2298,18.2413,40000.0
2005-01-06 09:45:00,31.87,31.88,31.8,31.85,67700.0,18.2413,18.247,18.2012,18.2298,67700.0
2005-01-06 09:50:00,31.86,31.92,31.85,31.85,82600.0,18.2356,18.2699,18.2298,18.2298,82600.0
2005-01-06 09:55:00,31.85,31.87,31.83,31.85,23200.0,18.2298,18.2413,18.2184,18.2298,23200.0
2005-01-06 10:00:00,31.85,31.89,31.85,31.86,30000.0,18.2298,18.2527,18.2298,18.2356,30000.0
2005-01-06 10:05:00,31.84,31.9,31.84,31.9,47500.0,18.2241,18.2585,18.2241,18.2585,47500.0
2005-01-06 10:10:00,31.9,31.99,31.86,31.99,114800.0,18.2585,18.31,18.2356,18.31,114800.0
2005-01-06 10:15:00,31.99,31.99,31.94,31.95,48500.0,18.31,18.31,18.2814,18.2871,48500.0
2005-01-06 10:20:00,31.94,31.95,31.9,31.94,48600.0,18.2814,18.2871,18.2585,18.2814,48600.0
2005-01-06 10:25:00,31.93,31.96,31.92,31.93,39800.0,18.2756,18.2928,18.2699,18.2756,39800.0
2005-01-06 10:30:00,31.93,31.96,31.9,31.95,70800.0,18.2756,18.2928,18.2585,18.2871,70800.0
2005-01-06 10:35:00,31.94,32.0,31.93,31.98,27600.0,18.2814,18.3157,18.2756,18.3043,27600.0
2005-01-06 10:40:00,31.99,31.99,31.95,31.97,26800.0,18.31,18.31,18.2871,18.2985,26800.0
2005-01-06 10:45:00,31.98,31.99,31.96,31.97,32300.0,18.3043,18.31,18.2928,18.2985,32300.0
2005-01-06 10:50:00,31.98,31.99,31.89,31.89,62400.0,18.3043,18.31,18.2527,18.2527,62400.0
2005-01-06 10:55:00,31.89,31.92,31.89,31.91,33500.0,18.2527,18.2699,18.2527,18.2642,33500.0
2005-01-06 11:00:00,31.9,31.91,31.87,31.88,26900.0,18.2585,18.2642,18.2413,18.247,26900.0
2005-01-06 11:05:00,31.88,31.96,31.87,31.92,56200.0,18.247,18.2928,18.2413,18.2699,56200.0
2005-01-06 11:10:00,31.92,31.92,31.85,31.86,49800.0,18.2699,18.2699,18.2298,18.2356,49800.0
2005-01-06 11:15:00,31.85,31.87,31.82,31.85,54400.0,18.2298,18.2413,18.2127,18.2298,54400.0
2005-01-06 11:20:00,31.85,31.9,31.85,31.9,43800.0,18.2298,18.2585,18.2298,18.2585,43800.0
2005-01-06 11:25:00,31.92,31.92,31.87,31.9,39900.0,18.2699,18.2699,18.2413,18.2585,39900.0
2005-01-06 11:30:00,31.9,31.96,31.89,31.9,58600.0,18.2585,18.2928,18.2527,18.2585,58600.0
2005-01-06 11:35:00,31.9,31.91,31.89,31.9,32600.0,18.2585,18.2642,18.2527,18.2585,32600.0
2005-01-06 11:40:00,31.9,31.94,31.89,31.93,29300.0,18.2585,18.2814,18.2527,18.2756,29300.0
2005-01-06 11:45:00,31.93,31.99,31.92,31.98,114200.0,18.2756,18.31,18.2699,18.3043,114200.0
2005-01-06 11:50:00,31.98,32.04,31.96,32.02,87500.0,18.3043,18.3386,18.2928,18.3271,87500.0
2005-01-06 11:55:00,32.03,32.03,31.98,31.99,49500.0,18.3329,18.3329,18.3043,18.31,49500.0
2005-01-06 12:00:00,31.99,32.02,31.99,32.0,21100.0,18.31,18.3271,18.31,18.3157,21100.0
2005-01-06 12:05:00,32.0,32.01,31.98,32.0,23000.0,18.3157,18.3214,18.3043,18.3157,23000.0
2005-01-06 12:10:00,31.99,32.0,31.95,31.96,30200.0,18.31,18.3157,18.2871,18.2928,30200.0
2005-01-06 12:15:00,31.95,31.97,31.91,31.94,23900.0,18.2871,18.2985,18.2642,18.2814,23900.0
2005-01-06 12:20:00,31.95,31.97,31.94,31.94,13700.0,18.2871,18.2985,18.2814,18.2814,13700.0
2005-01-06 12:25:00,31.95,31.97,31.94,31.97,12200.0,18.2871,18.2985,18.2814,18.2985,12200.0
2005-01-06 12:30:00,31.97,31.97,31.94,31.94,11400.0,18.2985,18.2985,18.2814,18.2814,11400.0
2005-01-06 12:35:00,31.95,31.97,31.95,31.95,37400.0,18.2871,18.2985,18.2871,18.2871,37400.0
2005-01-06 12:40:00,31.96,31.99,31.95,31.98,16800.0,18.2928,18.31,18.2871,18.3043,16800.0
2005-01-06 12:45:00,31.99,32.0,31.98,32.0,14700.0,18.31,18.3157,18.3043,18.3157,14700.0
2005-01-06 12:50:00,32.0,32.04,32.0,32.02,23900.0,18.3157,18.3386,18.3157,18.3271,23900.0
2005-01-06 12:55:00,32.02,32.02,31.97,31.97,12900.0,18.3271,18.3271,18.2985,18.2985,12900.0
2005-01-06 13:00:00,31.98,31.99,31.97,31.99,10700.0,18.3043,18.31,18.2985,18.31,10700.0
2005-01-06 13:05:00,31.99,32.0,31.93,31.94,20500.0,18.31,18.3157,18.2756,18.2814,20500.0
2005-01-06 13:10:00,31.94,31.96,31.94,31.96,17500.0,18.2814,18.2928,18.2814,18.2928,17500.0
2005-01-06 13:15:00,31.96,32.0,31.95,32.0,25700.0,18.2928,18.3157,18.2871,18.3157,25700.0
2005-01-06 13:20:00,32.0,32.12,31.99,32.1,53900.0,18.3157,18.3844,18.31,18.3729,53900.0
2005-01-06 13:25:00,32.1,32.11,32.06,32.08,28900.0,18.3729,18.3787,18.35,18.3615,28900.0
2005-01-06 13:30:00,32.08,32.09,32.05,32.07,41700.0,18.3615,18.3672,18.3443,18.3558,41700.0
2005-01-06 13:35:00,32.07,32.1,32.05,32.09,37800.0,18.3558,18.3729,18.3443,18.3672,37800.0
2005-01-06 13:40:00,32.09,32.11,32.08,32.09,23400.0,18.3672,18.3787,18.3615,18.3672,23400.0
2005-01-06 13:45:00,32.09,32.12,32.07,32.08,80000.0,18.3672,18.3844,18.3558,18.3615,80000.0
2005-01-06 13:50:00,32.07,32.15,32.07,32.14,55800.0,18.3558,18.4016,18.3558,18.3958,55800.0
2005-01-06 13:55:00,32.13,32.14,32.11,32.12,19700.0,18.3901,18.3958,18.3787,18.3844,19700.0
2005-01-06 14:00:00,32.12,32.14,32.12,32.14,35500.0,18.3844,18.3958,18.3844,18.3958,35500.0
2005-01-06 14:05:00,32.14,32.19,32.13,32.13,38900.0,18.3958,18.4244,18.3901,18.3901,38900.0
2005-01-06 14:10:00,32.14,32.15,32.13,32.14,17100.0,18.3958,18.4016,18.3901,18.3958,17100.0
2005-01-06 14:15:00,32.15,32.17,32.12,32.16,26500.0,18.4016,18.413,18.3844,18.4073,26500.0
2005-01-06 14:20:00,32.16,32.18,32.12,32.13,28900.0,18.4073,18.4187,18.3844,18.3901,28900.0
2005-01-06 14:25:00,32.13,32.15,32.12,32.15,26100.0,18.3901,18.4016,18.3844,18.4016,26100.0
2005-01-06 14:30:00,32.15,32.21,32.15,32.21,44400.0,18.4016,18.4359,18.4016,18.4359,44400.0
2005-01-06 14:35:00,32.21,32.21,32.19,32.19,39900.0,18.4359,18.4359,18.4244,18.4244,39900.0
2005-01-06 14:40:00,32.19,32.2,32.16,32.16,60000.0,18.4244,18.4302,18.4073,18.4073,60000.0
2005-01-06 14:45:00,32.16,32.2,32.16,32.18,20200.0,18.4073,18.4302,18.4073,18.4187,20200.0
2005-01-06 14:50:00,32.19,32.2,32.15,32.18,40000.0,18.4244,18.4302,18.4016,18.4187,40000.0
2005-01-06 14:55:00,32.18,32.19,32.15,32.15,34000.0,18.4187,18.4244,18.4016,18.4016,34000.0
2005-01-06 15:00:00,32.15,32.16,32.07,32.07,53600.0,18.4016,18.4073,18.3558,18.3558,53600.0
2005-01-06 15:05:00,32.05,32.1,32.04,32.1,59800.0,18.3443,18.3729,18.3386,18.3729,59800.0
2005-01-06 15:10:00,32.1,32.1,32.09,32.09,19800.0,18.3729,18.3729,18.3672,18.3672,19800.0
2005-01-06 15:15:00,32.09,32.1,32.07,32.08,83000.0,18.3672,18.3729,18.3558,18.3615,83000.0
2005-01-06 15:20:00,32.08,32.09,32.05,32.06,149900.0,18.3615,18.3672,18.3443,18.35,149900.0
2005-01-06 15:25:00,32.06,32.11,32.06,32.11,39800.0,18.35,18.3787,18.35,18.3787,39800.0
2005-01-06 15:30:00,32.11,32.13,32.1,32.13,52700.0,18.3787,18.3901,18.3729,18.3901,52700.0
2005-01-06 15:35:00,32.13,32.13,32.12,32.13,28600.0,18.3901,18.3901,18.3844,18.3901,28600.0
2005-01-06 15:40:00,32.12,32.17,32.12,32.16,53000.0,18.3844,18.413,18.3844,18.4073,53000.0
2005-01-06 15:45:00,32.17,32.18,32.15,32.16,50400.0,18.413,18.4187,18.4016,18.4073,50400.0
2005-01-06 15:50:00,32.15,32.16,32.1,32.11,81800.0,18.4016,18.4073,18.3729,18.3787,81800.0
2005-01-06 15:55:00,32.1,32.12,32.07,32.11,156800.0,18.3729,18.3844,18.3558,18.3787,156800.0
2005-01-07 09:30:00,32.03,32.1,32.0,32.07,136600.0,18.3329,18.3729,18.3157,18.3558,136600.0
2005-01-07 09:35:00,32.06,32.1,32.02,32.02,49400.0,18.35,18.3729,18.3271,18.3271,49400.0
2005-01-07 09:40:00,32.03,32.05,32.02,32.04,28800.0,18.3329,18.3443,18.3271,18.3386,28800.0
2005-01-07 09:45:00,32.03,32.1,32.02,32.1,36700.0,18.3329,18.3729,18.3271,18.3729,36700.0
2005-01-07 09:50:00,32.09,32.1,32.02,32.08,46200.0,18.3672,18.3729,18.3271,18.3615,46200.0
2005-01-07 09:55:00,32.06,32.08,32.03,32.06,40700.0,18.35,18.3615,18.3329,18.35,40700.0
2005-01-07 10:00:00,32.06,32.18,32.05,32.16,62500.0,18.35,18.4187,18.3443,18.4073,62500.0
2005-01-07 10:05:00,32.16,32.17,32.06,32.07,46800.0,18.4073,18.413,18.35,18.3558,46800.0
2005-01-07 10:10:00,32.06,32.12,32.06,32.1,37600.0,18.35,18.3844,18.35,18.3729,37600.0
2005-01-07 10:15:00,32.1,32.12,32.05,32.1,42300.0,18.3729,18.3844,18.3443,18.3729,42300.0
2005-01-07 10:20:00,32.08,32.12,32.03,32.03,40700.0,18.3615,18.3844,18.3329,18.3329,40700.0
2005-01-07 10:25:00,32.03,32.03,31.94,31.95,80600.0,18.3329,18.3329,18.2814,18.2871,80600.0
2005-01-07 10:30:00,31.95,32.04,31.95,32.0,33800.0,18.2871,18.3386,18.2871,18.3157,33800.0
2005-01-07 10:35:00,32.0,32.01,31.88,31.89,74900.0,18.3157,18.3214,18.247,18.2527,74900.0
2005-01-07 10:40:00,31.89,31.89,31.82,31.87,65000.0,18.2527,18.2527,18.2127,18.2413,65000.0
2005-01-07 10:45:00,31.88,31.93,31.86,31.86,48800.0,18.247,18.2756,18.2356,18.2356,48800.0
2005-01-07 10:50:00,31.86,31.88,31.84,31.87,24700.0,18.2356,18.247,18.2241,18.2413,24700.0
2005-01-07 10:55:00,31.86,31.91,31.85,31.87,22800.0,18.2356,18.2642,18.2298,18.2413,22800.0
2005-01-07 11:00:00,31.88,31.99,31.88,31.98,55200.0,18.247,18.31,18.247,18.3043,55200.0
2005-01-07 11:05:00,31.97,31.97,31.93,31.94,45300.0,18.2985,18.2985,18.2756,18.2814,45300.0
2005-01-07 11:10:00,31.94,32.0,31.94,31.97,53600.0,18.2814,18.3157,18.2814,18.2985,53600.0
2005-01-07 11:15:00,31.97,31.98,31.95,31.95,20800.0,18.2985,18.3043,18.2871,18.2871,20800.0
2005-01-07 11:20:00,31.95,31.96,31.82,31.86,111700.0,18.2871,18.2928,18.2127,18.2356,111700.0
2005-01-07 11:25:00,31.85,31.92,31.85,31.91,65100.0,18.2298,18.2699,18.2298,18.2642,65100.0
2005-01-07 11:30:00,31.91,31.97,31.9,31.95,26400.0,18.2642,18.2985,18.2585,18.2871,26400.0
2005-01-07 11:35:00,31.95,31.96,31.82,31.82,69800.0,18.2871,18.2928,18.2127,18.2127,69800.0
2005-01-07 11:40:00,31.83,31.83,31.74,31.76,109900.0,18.2184,18.2184,18.1669,18.1783,109900.0
2005-01-07 11:45:00,31.76,31.82,31.73,31.8,64900.0,18.1783,18.2127,18.1612,18.2012,64900.0
2005-01-07 11:50:00,31.81,31.81,31.79,31.8,20100.0,18.2069,18.2069,18.1955,18.2012,20100.0
2005-01-07 11:55:00,31.79,31.86,31.79,31.86,20900.0,18.1955,18.2356,18.1955,18.2356,20900.0
2005-01-07 12:00:00,31.86,31.88,31.83,31.86,36100.0,18.2356,18.247,18.2184,18.2356,36100.0
2005-01-07 12:05:00,31.85,31.86,31.83,31.85,18400.0,18.2298,18.2356,18.2184,18.2298,18400.0
2005-01-07 12:10:00,31.85,31.85,31.82,31.84,44300.0,18.2298,18.2298,18.2127,18.2241,44300.0
2005-01-07 12:15:00,31.84,31.89,31.84,31.89,38100.0,18.2241,18.2527,18.2241,18.2527,38100.0
2005-01-07 12:20:00,31.89,31.97,31.89,31.97,72800.0,18.2527,18.2985,18.2527,18.2985,72800.0
2005-01-07 12:25:00,31.96,31.99,31.94,31.99,27800.0,18.2928,18.31,18.2814,18.31,27800.0
2005-01-07 12:30:00,31.98,32.0,31.97,31.99,31100.0,18.3043,18.3157,18.2985,18.31,31100.0
2005-01-07 12:35:00,31.99,32.01,31.99,31.99,55100.0,18.31,18.3214,18.31,18.31,55100.0
2005-01-07 12:40:00,32.0,32.07,31.99,32.06,31400.0,18.3157,18.3558,18.31,18.35,31400.0
2005-01-07 12:45:00,32.05,32.05,32.03,32.03,20100.0,18.3443,18.3443,18.3329,18.3329,20100.0
2005-01-07 12:50:00,32.05,32.07,32.04,32.07,94300.0,18.3443,18.3558,18.3386,18.3558,94300.0
2005-01-07 12:55:00,32.07,32.09,32.06,32.09,17800.0,18.3558,18.3672,18.35,18.3672,17800.0
2005-01-07 13:00:00,32.09,32.14,32.09,32.13,22600.0,18.3672,18.3958,18.3672,18.3901,22600.0
2005-01-07 13:05:00,32.14,32.14,32.08,32.1,62400.0,18.3958,18.3958,18.3615,18.3729,62400.0
2005-01-07 13:10:00,32.1,32.1,32.05,32.08,21900.0,18.3729,18.3729,18.3443,18.3615,21900.0
2005-01-07 13:15:00,32.09,32.09,32.04,32.05,23200.0,18.3672,18.3672,18.3386,18.3443,23200.0
2005-01-07 13:20:00,32.06,32.06,32.04,32.05,23600.0,18.35,18.35,18.3386,18.3443,23600.0
2005-01-07 13:25:00,32.05,32.05,32.01,32.02,47500.0,18.3443,18.3443,18.3214,18.3271,47500.0
2005-01-07 13:30:00,32.03,32.13,32.03,32.13,27500.0,18.3329,18.3901,18.3329,18.3901,27500.0
2005-01-07 13:35:00,32.12,32.14,32.1,32.1,25100.0,18.3844,18.3958,18.3729,18.3729,25100.0
2005-01-07 13:40:00,32.1,32.11,32.08,32.08,31500.0,18.3729,18.3787,18.3615,18.3615,31500.0
2005-01-07 13:45:00,32.08,32.12,32.07,32.1,18500.0,18.3615,18.3844,18.3558,18.3729,18500.0
2005-01-07 13:50:00,32.09,32.1,32.05,32.09,39700.0,18.3672,18.3729,18.3443,18.3672,39700.0
2005-01-07 13:55:00,32.11,32.15,32.09,32.13,15600.0,18.3787,18.4016,18.3672,18.3901,15600.0
2005-01-07 14:00:00,32.14,32.16,32.13,32.13,29400.0,18.3958,18.4073,18.3901,18.3901,29400.0
2005-01-07 14:05:00,32.14,32.17,32.13,32.15,21900.0,18.3958,18.413,18.3901,18.4016,21900.0
2005-01-07 14:10:00,32.14,32.15,32.09,32.1,27200.0,18.3958,18.4016,18.3672,18.3729,27200.0
2005-01-07 14:15:00,32.1,32.1,32.06,32.07,30900.0,18.3729,18.3729,18.35,18.3558,30900.0
2005-01-07 14:20:00,32.07,32.09,32.07,32.08,13500.0,18.3558,18.3672,18.3558,18.3615,13500.0
2005-01-07 14:25:00,32.09,32.1,32.08,32.09,33100.0,18.3672,18.3729,18.3615,18.3672,33100.0
2005-01-07 14:30:00,32.1,32.13,32.08,32.08,51400.0,18.3729,18.3901,18.3615,18.3615,51400.0
2005-01-07 14:35:00,32.1,32.1,32.05,32.05,71500.0,18.3729,18.3729,18.3443,18.3443,71500.0
2005-01-07 14:40:00,32.06,32.1,32.06,32.08,34400.0,18.35,18.3729,18.35,18.3615,34400.0
2005-01-07 14:45:00,32.09,32.11,32.05,32.1,46200.0,18.3672,18.3787,18.3443,18.3729,46200.0
2005-01-07 14:50:00,32.1,32.11,32.09,32.09,25400.0,18.3729,18.3787,18.3672,18.3672,25400.0
2005-01-07 14:55:00,32.1,32.11,32.08,32.09,21300.0,18.3729,18.3787,18.3615,18.3672,21300.0
2005-01-07 15:00:00,32.09,32.13,32.08,32.1,37300.0,18.3672,18.3901,18.3615,18.3729,37300.0
2005-01-07 15:05:00,32.1,32.11,32.08,32.08,23900.0,18.3729,18.3787,18.3615,18.3615,23900.0
2005-01-07 15:10:00,32.08,32.09,32.07,32.08,22200.0,18.3615,18.3672,18.3558,18.3615,22200.0
2005-01-07 15:15:00,32.08,32.09,32.06,32.07,22400.0,18.3615,18.3672,18.35,18.3558,22400.0
2005-01-07 15:20:00,32.06,32.08,32.06,32.07,38500.0,18.35,18.3615,18.35,18.3558,38500.0
2005-01-07 15:25:00,32.08,32.08,32.04,32.05,32200.0,18.3615,18.3615,18.3386,18.3443,32200.0
2005-01-07 15:30:00,32.05,32.06,32.03,32.04,45200.0,18.3443,18.35,18.3329,18.3386,45200.0
2005-01-07 15:35:00,32.04,32.06,32.03,32.04,37700.0,18.3386,18.35,18.3329,18.3386,37700.0
2005-01-07 15:40:00,32.03,32.04,31.98,31.99,50300.0,18.3329,18.3386,18.3043,18.31,50300.0
2005-01-07 15:45:00,31.98,31.99,31.92,31.92,81600.0,18.3043,18.31,18.2699,18.2699,81600.0
2005-01-07 15:50:00,31.92,31.92,31.86,31.87,96100.0,18.2699,18.2699,18.2356,18.2413,96100.0
2005-01-07 15:55:00,31.87,31.89,31.84,31.84,136100.0,18.2413,18.2527,18.2241,18.2241,136100.0
2005-01-10 09:30:00,31.67,31.74,31.58,31.6,167600.0,18.1268,18.1669,18.0753,18.0868,167600.0
2005-01-10 09:35:00,31.61,31.75,31.6,31.61,54200.0,18.0925,18.1726,18.0868,18.0925,54200.0
2005-01-10 09:40:00,31.61,31.66,31.58,31.65,46800.0,18.0925,18.1211,18.0753,18.1154,46800.0
2005-01-10 09:45:00,31.68,31.7,31.61,31.62,39200.0,18.1325,18.144,18.0925,18.0982,39200.0
2005-01-10 09:50:00,31.63,31.65,31.56,31.56,46300.0,18.1039,18.1154,18.0639,18.0639,46300.0
2005-01-10 09:55:00,31.56,31.63,31.56,31.61,65700.0,18.0639,18.1039,18.0639,18.0925,65700.0
2005-01-10 10:00:00,31.61,31.64,31.53,31.56,68300.0,18.0925,18.1096,18.0467,18.0639,68300.0
2005-01-10 10:05:00,31.56,31.61,31.52,31.55,55000.0,18.0639,18.0925,18.041,18.0581,55000.0
2005-01-10 10:10:00,31.55,31.63,31.54,31.63,51400.0,18.0581,18.1039,18.0524,18.1039,51400.0
2005-01-10 10:15:00,31.63,31.74,31.61,31.71,74200.0,18.1039,18.1669,18.0925,18.1497,74200.0
2005-01-10 10:20:00,31.7,31.73,31.67,31.67,40000.0,18.144,18.1612,18.1268,18.1268,40000.0
2005-01-10 10:25:00,31.67,31.7,31.66,31.69,23800.0,18.1268,18.144,18.1211,18.1383,23800.0
2005-01-10 10:30:00,31.69,31.73,31.67,31.68,33500.0,18.1383,18.1612,18.1268,18.1325,33500.0
2005-01-10 10:35:00,31.67,31.68,31.64,31.66,29800.0,18.1268,18.1325,18.1096,18.1211,29800.0
2005-01-10 10:40:00,31.67,31.71,31.67,31.7,32200.0,18.1268,18.1497,18.1268,18.144,32200.0
2005-01-10 10:45:00,31.7,31.75,31.69,31.71,64400.0,18.144,18.1726,18.1383,18.1497,64400.0
2005-01-10 10:50:00,31.72,31.72,31.69,31.71,43100.0,18.1554,18.1554,18.1383,18.1497,43100.0
2005-01-10 10:55:00,31.71,31.74,31.7,31.72,37300.0,18.1497,18.1669,18.144,18.1554,37300.0
2005-01-10 11:00:00,31.71,31.71,31.7,31.7,40300.0,18.1497,18.1497,18.144,18.144,40300.0
2005-01-10 11:05:00,31.71,31.78,31.7,31.73,24200.0,18.1497,18.1898,18.144,18.1612,24200.0
2005-01-10 11:10:00,31.73,31.77,31.72,31.76,29300.0,18.1612,18.1841,18.1554,18.1783,29300.0
2005-01-10 11:15:00,31.77,31.78,31.75,31.77,26400.0,18.1841,18.1898,18.1726,18.1841,26400.0
2005-01-10 11:20:00,31.77,31.78,31.75,31.75,12600.0,18.1841,18.1898,18.1726,18.1726,12600.0
2005-01-10 11:25:00,31.74,31.77,31.72,31.74,40100.0,18.1669,18.1841,18.1554,18.1669,40100.0
2005-01-10 11:30:00,31.74,31.75,31.7,31.7,22100.0,18.1669,18.1726,18.144,18.144,22100.0
2005-01-10 11:35:00,31.7,31.71,31.69,31.7,24900.0,18.144,18.1497,18.1383,18.144,24900.0
2005-01-10 11:40:00,31.7,31.78,31.7,31.74,26300.0,18.144,18.1898,18.144,18.1669,26300.0
2005-01-10 11:45:00,31.74,31.75,31.71,31.73,33000.0,18.1669,18.1726,18.1497,18.1612,33000.0
2005-01-10 11:50:00,31.73,31.73,31.65,31.69,98500.0,18.1612,18.1612,18.1154,18.1383,98500.0
2005-01-10 11:55:00,31.68,31.69,31.66,31.68,31600.0,18.1325,18.1383,18.1211,18.1325,31600.0
2005-01-10 12:00:00,31.67,31.75,31.67,31.75,65000.0,18.1268,18.1726,18.1268,18.1726,65000.0
2005-01-10 12:05:00,31.75,31.75,31.71,31.73,29900.0,18.1726,18.1726,18.1497,18.1612,29900.0
2005-01-10 12:10:00,31.73,31.73,31.7,31.71,28300.0,18.1612,18.1612,18.144,18.1497,28300.0
2005-01-10 12:15:00,31.7,31.71,31.69,31.69,25000.0,18.144,18.1497,18.1383,18.1383,25000.0
2005-01-10 12:20:00,31.69,31.69,31.65,31.66,54600.0,18.1383,18.1383,18.1154,18.1211,54600.0
2005-01-10 12:25:00,31.65,31.69,31.65,31.66,49000.0,18.1154,18.1383,18.1154,18.1211,49000.0
2005-01-10 12:30:00,31.67,31.68,31.65,31.66,15800.0,18.1268,18.1325,18.1154,18.1211,15800.0
2005-01-10 12:35:00,31.66,31.7,31.66,31.69,28000.0,18.1211,18.144,18.1211,18.1383,28000.0
2005-01-10 12:40:00,31.69,31.7,31.64,31.65,11500.0,18.1383,18.144,18.1096,18.1154,11500.0
2005-01-10 12:45:00,31.64,31.67,31.64,31.67,19000.0,18.1096,18.1268,18.1096,18.1268,19000.0
2005-01-10 12:50:00,31.68,31.7,31.68,31.7,24600.0,18.1325,18.144,18.1325,18.144,24600.0
2005-01-10 12:55:00,31.7,31.7,31.67,31.67,13500.0,18.144,18.144,18.1268,18.1268,13500.0
2005-01-10 13:00:00,31.68,31.7,31.68,31.69,9300.0,18.1325,18.144,18.1325,18.1383,9300.0
2005-01-10 13:05:00,31.69,31.7,31.67,31.7,33300.0,18.1383,18.144,18.1268,18.144,33300.0
2005-01-10 13:10:00,31.7,31.7,31.68,31.7,19700.0,18.144,18.144,18.1325,18.144,19700.0
2005-01-10 13:15:00,31.69,31.79,31.69,31.77,34900.0,18.1383,18.1955,18.1383,18.1841,34900.0
2005-01-10 13:20:00,31.77,31.8,31.77,31.77,17200.0,18.1841,18.2012,18.1841,18.1841,17200.0
2005-01-10 13:25:00,31.78,31.8,31.76,31.79,29600.0,18.1898,18.2012,18.1783,18.1955,29600.0
2005-01-10 13:30:00,31.79,31.83,31.79,31.82,13000.0,18.1955,18.2184,18.1955,18.2127,13000.0
2005-01-10 13:35:00,31.82,31.83,31.8,31.81,17200.0,18.2127,18.2184,18.2012,18.2069,17200.0
2005-01-10 13:40:00,31.81,31.82,31.79,31.81,15900.0,18.2069,18.2127,18.1955,18.2069,15900.0
2005-01-10 13:45:00,31.8,31.82,31.78,31.82,37600.0,18.2012,18.2127,18.1898,18.2127,37600.0
2005-01-10 13:50:00,31.82,31.86,31.82,31.84,28700.0,18.2127,18.2356,18.2127,18.2241,28700.0
2005-01-10 13:55:00,31.84,31.84,31.82,31.82,23400.0,18.2241,18.2241,18.2127,18.2127,23400.0
2005-01-10 14:00:00,31.82,31.83,31.81,31.81,28200.0,18.2127,18.2184,18.2069,18.2069,28200.0
2005-01-10 14:05:00,31.81,31.83,31.8,31.83,22100.0,18.2069,18.2184,18.2012,18.2184,22100.0
2005-01-10 14:10:00,31.83,31.84,31.8,31.81,32000.0,18.2184,18.2241,18.2012,18.2069,32000.0
2005-01-10 14:15:00,31.81,31.82,31.76,31.78,27300.0,18.2069,18.2127,18.1783,18.1898,27300.0
2005-01-10 14:20:00,31.77,31.79,31.77,31.79,25500.0,18.1841,18.1955,18.1841,18.1955,25500.0
2005-01-10 14:25:00,31.79,31.79,31.77,31.79,22100.0,18.1955,18.1955,18.1841,18.1955,22100.0
2005-01-10 14:30:00,31.78,31.79,31.77,31.78,28400.0,18.1898,18.1955,18.1841,18.1898,28400.0
2005-01-10 14:35:00,31.78,31.8,31.78,31.8,27500.0,18.1898,18.2012,18.1898,18.2012,27500.0
2005-01-10 14:40:00,31.79,31.8,31.77,31.78,25100.0,18.1955,18.2012,18.1841,18.1898,25100.0
2005-01-10 14:45:00,31.77,31.78,31.75,31.75,30800.0,18.1841,18.1898,18.1726,18.1726,30800.0
2005-01-10 14:50:00,31.76,31.78,31.75,31.78,28300.0,18.1783,18.1898,18.1726,18.1898,28300.0
2005-01-10 14:55:00,31.78,31.78,31.76,31.77,29200.0,18.1898,18.1898,18.1783,18.1841,29200.0
2005-01-10 15:00:00,31.77,31.79,31.76,31.78,48300.0,18.1841,18.1955,18.1783,18.1898,48300.0
2005-01-10 15:05:00,31.78,31.78,31.75,31.76,55100.0,18.1898,18.1898,18.1726,18.1783,55100.0
2005-01-10 15:10:00,31.75,31.77,31.74,31.75,28600.0,18.1726,18.1841,18.1669,18.1726,28600.0
2005-01-10 15:15:00,31.75,31.76,31.72,31.73,60200.0,18.1726,18.1783,18.1554,18.1612,60200.0
2005-01-10 15:20:00,31.72,31.73,31.6,31.67,138800.0,18.1554,18.1612,18.0868,18.1268,138800.0
2005-01-10 15:25:00,31.65,31.66,31.6,31.6,43200.0,18.1154,18.1211,18.0868,18.0868,43200.0
2005-01-10 15:30:00,31.64,31.65,31.6,31.64,95500.0,18.1096,18.1154,18.0868,18.1096,95500.0
2005-01-10 15:35:00,31.65,31.67,31.64,31.67,30300.0,18.1154,18.1268,18.1096,18.1268,30300.0
2005-01-10 15:40:00,31.67,31.68,31.66,31.68,57900.0,18.1268,18.1325,18.1211,18.1325,57900.0
2005-01-10 15:45:00,31.68,31.68,31.66,31.67,46700.0,18.1325,18.1325,18.1211,18.1268,46700.0
2005-01-10 15:50:00,31.66,31.67,31.63,31.63,44900.0,18.1211,18.1268,18.1039,18.1039,44900.0
2005-01-10 15:55:00,31.64,31.67,31.62,31.66,88100.0,18.1096,18.1268,18.0982,18.1211,88100.0
2005-01-11 09:30:00,31.43,31.51,31.42,31.49,174500.0,17.9895,18.0352,17.9837,18.0238,174500.0
2005-01-11 09:35:00,31.5,31.67,31.34,31.45,84800.0,18.0295,18.1268,17.9379,18.0009,84800.0
2005-01-11 09:40:00,31.46,31.46,31.38,31.43,40200.0,18.0066,18.0066,17.9608,17.9895,40200.0
2005-01-11 09:45:00,31.42,31.44,31.31,31.39,72700.0,17.9837,17.9952,17.9208,17.9666,72700.0
2005-01-11 09:50:00,31.39,31.39,31.31,31.35,36200.0,17.9666,17.9666,17.9208,17.9437,36200.0
2005-01-11 09:55:00,31.35,31.38,31.31,31.35,35600.0,17.9437,17.9608,17.9208,17.9437,35600.0
2005-01-11 10:00:00,31.36,31.36,31.28,31.33,49800.0,17.9494,17.9494,17.9036,17.9322,49800.0
2005-01-11 10:05:00,31.33,31.33,31.3,31.32,39200.0,17.9322,17.9322,17.915,17.9265,39200.0
2005-01-11 10:10:00,31.33,31.35,31.31,31.34,55700.0,17.9322,17.9437,17.9208,17.9379,55700.0
2005-01-11 10:15:00,31.35,31.35,31.27,31.29,53300.0,17.9437,17.9437,17.8979,17.9093,53300.0
2005-01-11 10:20:00,31.29,31.34,31.28,31.33,39400.0,17.9093,17.9379,17.9036,17.9322,39400.0
2005-01-11 10:25:00,31.31,31.4,31.31,31.35,58300.0,17.9208,17.9723,17.9208,17.9437,58300.0
2005-01-11 10:30:00,31.34,31.35,31.28,31.28,40400.0,17.9379,17.9437,17.9036,17.9036,40400.0
2005-01-11 10:35:00,31.28,31.28,31.22,31.25,72200.0,17.9036,17.9036,17.8693,17.8864,72200.0
2005-01-11 10:40:00,31.26,31.26,31.24,31.25,37900.0,17.8921,17.8921,17.8807,17.8864,37900.0
2005-01-11 10:45:00,31.25,31.26,31.21,31.22,41200.0,17.8864,17.8921,17.8635,17.8693,41200.0
2005-01-11 10:50:00,31.21,31.23,31.2,31.22,46000.0,17.8635,17.875,17.8578,17.8693,46000.0
2005-01-11 10:55:00,31.23,31.27,31.23,31.27,86100.0,17.875,17.8979,17.875,17.8979,86100.0
2005-01-11 11:00:00,31.27,31.28,31.22,31.25,38700.0,17.8979,17.9036,17.8693,17.8864,38700.0
2005-01-11 11:05:00,31.25,31.28,31.24,31.27,33100.0,17.8864,17.9036,17.8807,17.8979,33100.0
2005-01-11 11:10:00,31.28,31.31,31.27,31.31,49300.0,17.9036,17.9208,17.8979,17.9208,49300.0
2005-01-11 11:15:00,31.31,31.31,31.28,31.28,24300.0,17.9208,17.9208,17.9036,17.9036,24300.0
2005-01-11 11:20:00,31.28,31.29,31.27,31.27,33700.0,17.9036,17.9093,17.8979,17.8979,33700.0
2005-01-11 11:25:00,31.27,31.27,31.24,31.25,51100.0,17.8979,17.8979,17.8807,17.8864,51100.0
2005-01-11 11:30:00,31.25,31.25,31.21,31.23,45600.0,17.8864,17.8864,17.8635,17.875,45600.0
2005-01-11 11:35:00,31.23,31.26,31.23,31.24,47500.0,17.875,17.8921,17.875,17.8807,47500.0
2005-01-11 11:40:00,31.25,31.35,31.25,31.35,62500.0,17.8864,17.9437,17.8864,17.9437,62500.0
2005-01-11 11:45:00,31.34,31.35,31.33,31.34,96400.0,17.9379,17.9437,17.9322,17.9379,96400.0
2005-01-11 11:50:00,31.34,31.35,31.29,31.3,28600.0,17.9379,17.9437,17.9093,17.915,28600.0
2005-01-11 11:55:00,31.3,31.31,31.29,31.31,30200.0,17.915,17.9208,17.9093,17.9208,30200.0
2005-01-11 12:00:00,31.31,31.31,31.27,31.31,36500.0,17.9208,17.9208,17.8979,17.9208,36500.0
2005-01-11 12:05:00,31.31,31.35,31.3,31.32,78800.0,17.9208,17.9437,17.915,17.9265,78800.0
2005-01-11 12:10:00,31.33,31.33,31.29,31.3,32300.0,17.9322,17.9322,17.9093,17.915,32300.0
2005-01-11 12:15:00,31.29,31.31,31.28,31.29,32200.0,17.9093,17.9208,17.9036,17.9093,32200.0
2005-01-11 12:20:00,31.3,31.3,31.15,31.22,50500.0,17.915,17.915,17.8292,17.8693,50500.0
2005-01-11 12:25:00,31.23,31.29,31.22,31.25,95800.0,17.875,17.9093,17.8693,17.8864,95800.0
2005-01-11 12:30:00,31.24,31.27,31.24,31.27,44400.0,17.8807,17.8979,17.8807,17.8979,44400.0
2005-01-11 12:35:00,31.26,31.29,31.25,31.26,34300.0,17.8921,17.9093,17.8864,17.8921,34300.0
2005-01-11 12:40:00,31.27,31.28,31.24,31.24,41200.0,17.8979,17.9036,17.8807,17.8807,41200.0
2005-01-11 12:45:00,31.24,31.27,31.22,31.22,60500.0,17.8807,17.8979,17.8693,17.8693,60500.0
2005-01-11 12:50:00,31.23,31.28,31.22,31.27,27500.0,17.875,17.9036,17.8693,17.8979,27500.0
2005-01-11 12:55:00,31.27,31.28,31.25,31.25,48000.0,17.8979,17.9036,17.8864,17.8864,48000.0
2005-01-11 13:00:00,31.25,31.25,31.2,31.2,45500.0,17.8864,17.8864,17.8578,17.8578,45500.0
2005-01-11 13:05:00,31.2,31.25,31.2,31.24,40200.0,17.8578,17.8864,17.8578,17.8807,40200.0
2005-01-11 13:10:00,31.24,31.25,31.22,31.23,27900.0,17.8807,17.8864,17.8693,17.875,27900.0
2005-01-11 13:15:00,31.23,31.26,31.23,31.25,47000.0,17.875,17.8921,17.875,17.8864,47000.0
2005-01-11 13:20:00,31.26,31.29,31.24,31.27,73300.0,17.8921,17.9093,17.8807,17.8979,73300.0
2005-01-11 13:25:00,31.28,31.28,31.26,31.27,22800.0,17.9036,17.9036,17.8921,17.8979,22800.0
2005-01-11 13:30:00,31.27,31.28,31.26,31.28,32300.0,17.8979,17.9036,17.8921,17.9036,32300.0
2005-01-11 13:35:00,31.28,31.28,31.25,31.25,26100.0,17.9036,17.9036,17.8864,17.8864,26100.0
2005-01-11 13:40:00,31.25,31.26,31.24,31.24,22400.0,17.8864,17.8921,17.8807,17.8807,22400.0
2005-01-11 13:45:00,31.25,31.25,31.22,31.24,14800.0,17.8864,17.8864,17.8693,17.8807,14800.0
2005-01-11 13:50:00,31.23,31.24,31.2,31.22,91500.0,17.875,17.8807,17.8578,17.8693,91500.0
2005-01-11 13:55:00,31.22,31.22,31.19,31.2,66300.0,17.8693,17.8693,17.8521,17.8578,66300.0
2005-01-11 14:00:00,31.19,31.21,31.17,31.18,98600.0,17.8521,17.8635,17.8406,17.8464,98600.0
2005-01-11 14:05:00,31.19,31.22,31.19,31.22,80100.0,17.8521,17.8693,17.8521,17.8693,80100.0
2005-01-11 14:10:00,31.21,31.23,31.2,31.23,68800.0,17.8635,17.875,17.8578,17.875,68800.0
2005-01-11 14:15:00,31.23,31.24,31.22,31.23,31500.0,17.875,17.8807,17.8693,17.875,31500.0
2005-01-11 14:20:00,31.23,31.24,31.2,31.21,90300.0,17.875,17.8807,17.8578,17.8635,90300.0
2005-01-11 14:25:00,31.22,31.26,31.22,31.25,25000.0,17.8693,17.8921,17.8693,17.8864,25000.0
2005-01-11 14:30:00,31.25,31.27,31.23,31.23,38400.0,17.8864,17.8979,17.875,17.875,38400.0
2005-01-11 14:35:00,31.23,31.24,31.22,31.23,47500.0,17.875,17.8807,17.8693,17.875,47500.0
2005-01-11 14:40:00,31.23,31.24,31.2,31.2,43300.0,17.875,17.8807,17.8578,17.8578,43300.0
2005-01-11 14:45:00,31.2,31.22,31.2,31.22,58800.0,17.8578,17.8693,17.8578,17.8693,58800.0
2005-01-11 14:50:00,31.22,31.22,31.15,31.18,121700.0,17.8693,17.8693,17.8292,17.8464,121700.0
2005-01-11 14:55:00,31.18,31.2,31.17,31.19,51300.0,17.8464,17.8578,17.8406,17.8521,51300.0
2005-01-11 15:00:00,31.2,31.22,31.17,31.18,63700.0,17.8578,17.8693,17.8406,17.8464,63700.0
2005-01-11 15:05:00,31.19,31.28,31.19,31.27,77300.0,17.8521,17.9036,17.8521,17.8979,77300.0
2005-01-11 15:10:00,31.28,31.3,31.27,31.29,48600.0,17.9036,17.915,17.8979,17.9093,48600.0
2005-01-11 15:15:00,31.3,31.3,31.29,31.3,35400.0,17.915,17.915,17.9093,17.915,35400.0
2005-01-11 15:20:00,31.3,31.3,31.29,31.29,25000.0,17.915,17.915,17.9093,17.9093,25000.0
2005-01-11 15:25:00,31.3,31.3,31.29,31.29,52900.0,17.915,17.915,17.9093,17.9093,52900.0
2005-01-11 15:30:00,31.3,31.31,31.27,31.3,55100.0,17.915,17.9208,17.8979,17.915,55100.0
2005-01-11 15:35:00,31.31,31.33,31.3,31.32,78300.0,17.9208,17.9322,17.915,17.9265,78300.0
2005-01-11 15:40:00,31.3,31.32,31.3,31.32,48100.0,17.915,17.9265,17.915,17.9265,48100.0
2005-01-11 15:45:00,31.32,31.35,31.29,31.29,111100.0,17.9265,17.9437,17.9093,17.9093,111100.0
2005-01-11 15:50:00,31.29,31.29,31.19,31.2,134000.0,17.9093,17.9093,17.8521,17.8578,134000.0
2005-01-11 15:55:00,31.2,31.21,31.05,31.05,380400.0,17.8578,17.8635,17.772,17.772,380400.0
2005-01-12 09:30:00,31.22,31.33,31.15,31.2,107500.0,17.8693,17.9322,17.8292,17.8578,107500.0
2005-01-12 09:35:00,31.2,31.3,31.2,31.24,85700.0,17.8578,17.915,17.8578,17.8807,85700.0
2005-01-12 09:40:00,31.24,31.24,31.2,31.22,180300.0,17.8807,17.8807,17.8578,17.8693,180300.0
2005-01-12 09:45:00,31.21,31.24,31.19,31.2,93400.0,17.8635,17.8807,17.8521,17.8578,93400.0
2005-01-12 09:50:00,31.19,31.2,31.08,31.1,106700.0,17.8521,17.8578,17.7891,17.8006,106700.0
2005-01-12 09:55:00,31.11,31.2,31.1,31.18,39400.0,17.8063,17.8578,17.8006,17.8464,39400.0
2005-01-12 10:00:00,31.17,31.29,31.17,31.27,40300.0,17.8406,17.9093,17.8406,17.8979,40300.0
2005-01-12 10:05:00,31.26,31.27,31.25,31.25,35700.0,17.8921,17.8979,17.8864,17.8864,35700.0
2005-01-12 10:10:00,31.27,31.29,31.25,31.26,42700.0,17.8979,17.9093,17.8864,17.8921,42700.0
2005-01-12 10:15:00,31.26,31.28,31.25,31.25,42700.0,17.8921,17.9036,17.8864,17.8864,42700.0
2005-01-12 10:20:00,31.24,31.25,31.15,31.16,38700.0,17.8807,17.8864,17.8292,17.8349,38700.0
2005-01-12 10:25:00,31.17,31.25,31.17,31.19,29200.0,17.8406,17.8864,17.8406,17.8521,29200.0
2005-01-12 10:30:00,31.19,31.22,31.18,31.2,28900.0,17.8521,17.8693,17.8464,17.8578,28900.0
2005-01-12 10:35:00,31.19,31.2,31.15,31.15,27800.0,17.8521,17.8578,17.8292,17.8292,27800.0
2005-01-12 10:40:00,31.15,31.15,31.07,31.1,56600.0,17.8292,17.8292,17.7834,17.8006,56600.0
2005-01-12 10:45:00,31.09,31.12,31.06,31.1,27000.0,17.7948,17.812,17.7777,17.8006,27000.0
2005-01-12 10:50:00,31.09,31.11,30.98,31.0,78800.0,17.7948,17.8063,17.7319,17.7433,78800.0
2005-01-12 10:55:00,31.0,31.02,30.96,31.0,101900.0,17.7433,17.7548,17.7204,17.7433,101900.0
2005-01-12 11:00:00,31.0,31.02,30.98,31.01,60600.0,17.7433,17.7548,17.7319,17.7491,60600.0
2005-01-12 11:05:00,30.99,31.01,30.98,31.01,17200.0,17.7376,17.7491,17.7319,17.7491,17200.0
2005-01-12 11:10:00,31.01,31.01,30.98,31.0,27700.0,17.7491,17.7491,17.7319,17.7433,27700.0
2005-01-12 11:15:00,30.99,31.03,30.98,31.02,43700.0,17.7376,17.7605,17.7319,17.7548,43700.0
2005-01-12 11:20:00,31.01,31.02,30.99,30.99,26300.0,17.7491,17.7548,17.7376,17.7376,26300.0
2005-01-12 11:25:00,31.0,31.02,30.99,31.01,18100.0,17.7433,17.7548,17.7376,17.7491,18100.0
2005-01-12 11:30:00,31.01,31.09,31.01,31.09,69100.0,17.7491,17.7948,17.7491,17.7948,69100.0
2005-01-12 11:35:00,31.09,31.12,31.08,31.12,50200.0,17.7948,17.812,17.7891,17.812,50200.0
2005-01-12 11:40:00,31.12,31.13,31.1,31.11,34100.0,17.812,17.8177,17.8006,17.8063,34100.0
2005-01-12 11:45:00,31.1,31.2,31.1,31.18,96400.0,17.8006,17.8578,17.8006,17.8464,96400.0
2005-01-12 11:50:00,31.18,31.19,31.16,31.16,29800.0,17.8464,17.8521,17.8349,17.8349,29800.0
2005-01-12 11:55:00,31.17,31.21,31.17,31.19,50300.0,17.8406,17.8635,17.8406,17.8521,50300.0
2005-01-12 12:00:00,31.18,31.19,31.16,31.17,16800.0,17.8464,17.8521,17.8349,17.8406,16800.0
2005-01-12 12:05:00,31.17,31.17,31.14,31.16,25100.0,17.8406,17.8406,17.8235,17.8349,25100.0
2005-01-12 12:10:00,31.15,31.16,31.14,31.15,15000.0,17.8292,17.8349,17.8235,17.8292,15000.0
2005-01-12 12:15:00,31.14,31.16,31.13,31.14,19700.0,17.8235,17.8349,17.8177,17.8235,19700.0
2005-01-12 12:20:00,31.15,31.17,31.13,31.13,26900.0,17.8292,17.8406,17.8177,17.8177,26900.0
2005-01-12 12:25:00,31.13,31.17,31.13,31.15,13400.0,17.8177,17.8406,17.8177,17.8292,13400.0
2005-01-12 12:30:00,31.15,31.15,31.11,31.13,14800.0,17.8292,17.8292,17.8063,17.8177,14800.0
2005-01-12 12:35:00,31.13,31.14,31.09,31.1,17400.0,17.8177,17.8235,17.7948,17.8006,17400.0
2005-01-12 12:40:00,31.1,31.1,31.09,31.1,15400.0,17.8006,17.8006,17.7948,17.8006,15400.0
2005-01-12 12:45:00,31.09,31.13,31.07,31.08,187200.0,17.7948,17.8177,17.7834,17.7891,187200.0
2005-01-12 12:50:00,31.09,31.09,31.08,31.09,5700.0,17.7948,17.7948,17.7891,17.7948,5700.0
2005-01-12 12:55:00,31.08,31.09,31.05,31.07,37600.0,17.7891,17.7948,17.772,17.7834,37600.0
2005-01-12 13:00:00,31.08,31.08,31.07,31.08,56100.0,17.7891,17.7891,17.7834,17.7891,56100.0
2005-01-12 13:05:00,31.08,31.08,31.07,31.08,15100.0,17.7891,17.7891,17.7834,17.7891,15100.0
2005-01-12 13:10:00,31.07,31.11,31.05,31.05,32800.0,17.7834,17.8063,17.772,17.772,32800.0
2005-01-12 13:15:00,31.06,31.07,31.05,31.07,15600.0,17.7777,17.7834,17.772,17.7834,15600.0
2005-01-12 13:20:00,31.06,31.06,31.04,31.04,16100.0,17.7777,17.7777,17.7662,17.7662,16100.0
2005-01-12 13:25:00,31.04,31.05,31.02,31.04,47400.0,17.7662,17.772,17.7548,17.7662,47400.0
2005-01-12 13:30:00,31.04,31.05,31.03,31.05,63100.0,17.7662,17.772,17.7605,17.772,63100.0
2005-01-12 13:35:00,31.05,31.09,31.04,31.09,35900.0,17.772,17.7948,17.7662,17.7948,35900.0
2005-01-12 13:40:00,31.08,31.12,31.08,31.11,30400.0,17.7891,17.812,17.7891,17.8063,30400.0
2005-01-12 13:45:00,31.11,31.11,31.04,31.04,22400.0,17.8063,17.8063,17.7662,17.7662,22400.0
2005-01-12 13:50:00,31.03,31.06,31.01,31.03,33700.0,17.7605,17.7777,17.7491,17.7605,33700.0
2005-01-12 13:55:00,31.03,31.05,31.02,31.04,16800.0,17.7605,17.772,17.7548,17.7662,16800.0
2005-01-12 14:00:00,31.04,31.08,31.04,31.08,33000.0,17.7662,17.7891,17.7662,17.7891,33000.0
2005-01-12 14:05:00,31.08,31.08,31.01,31.07,49000.0,17.7891,17.7891,17.7491,17.7834,49000.0
2005-01-12 14:10:00,31.07,31.12,31.07,31.09,67300.0,17.7834,17.812,17.7834,17.7948,67300.0
2005-01-12 14:15:00,31.1,31.13,31.09,31.13,49500.0,17.8006,17.8177,17.7948,17.8177,49500.0
2005-01-12 14:20:00,31.15,31.22,31.13,31.21,76500.0,17.8292,17.8693,17.8177,17.8635,76500.0
2005-01-12 14:25:00,31.21,31.21,31.13,31.13,36800.0,17.8635,17.8635,17.8177,17.8177,36800.0
2005-01-12 14:30:00,31.13,31.17,31.13,31.14,56300.0,17.8177,17.8406,17.8177,17.8235,56300.0
2005-01-12 14:35:00,31.14,31.17,31.11,31.13,51300.0,17.8235,17.8406,17.8063,17.8177,51300.0
2005-01-12 14:40:00,31.15,31.17,31.11,31.13,45100.0,17.8292,17.8406,17.8063,17.8177,45100.0
2005-01-12 14:45:00,31.13,31.18,31.12,31.18,22800.0,17.8177,17.8464,17.812,17.8464,22800.0
2005-01-12 14:50:00,31.17,31.2,31.16,31.2,37600.0,17.8406,17.8578,17.8349,17.8578,37600.0
2005-01-12 14:55:00,31.19,31.21,31.19,31.2,32600.0,17.8521,17.8635,17.8521,17.8578,32600.0
2005-01-12 15:00:00,31.21,31.21,31.18,31.19,41600.0,17.8635,17.8635,17.8464,17.8521,41600.0
2005-01-12 15:05:00,31.19,31.24,31.18,31.22,53600.0,17.8521,17.8807,17.8464,17.8693,53600.0
2005-01-12 15:10:00,31.22,31.24,31.19,31.21,54000.0,17.8693,17.8807,17.8521,17.8635,54000.0
2005-01-12 15:15:00,31.21,31.21,31.17,31.19,73700.0,17.8635,17.8635,17.8406,17.8521,73700.0
2005-01-12 15:20:00,31.18,31.22,31.18,31.21,57200.0,17.8464,17.8693,17.8464,17.8635,57200.0
2005-01-12 15:25:00,31.22,31.25,31.2,31.22,52600.0,17.8693,17.8864,17.8578,17.8693,52600.0
2005-01-12 15:30:00,31.22,31.28,31.2,31.27,129900.0,17.8693,17.9036,17.8578,17.8979,129900.0
2005-01-12 15:35:00,31.26,31.3,31.25,31.3,66700.0,17.8921,17.915,17.8864,17.915,66700.0
2005-01-12 15:40:00,31.3,31.3,31.26,31.29,64100.0,17.915,17.915,17.8921,17.9093,64100.0
2005-01-12 15:45:00,31.3,31.31,31.29,31.3,45700.0,17.915,17.9208,17.9093,17.915,45700.0
2005-01-12 15:50:00,31.29,31.3,31.29,31.3,86300.0,17.9093,17.915,17.9093,17.915,86300.0
2005-01-12 15:55:00,31.29,31.35,31.29,31.33,100700.0,17.9093,17.9437,17.9093,17.9322,100700.0
2005-01-13 09:30:00,31.24,31.29,31.23,31.26,88300.0,17.8807,17.9093,17.875,17.8921,88300.0
2005-01-13 09:35:00,31.27,31.27,31.22,31.23,30800.0,17.8979,17.8979,17.8693,17.875,30800.0
2005-01-13 09:40:00,31.22,31.25,31.2,31.2,34900.0,17.8693,17.8864,17.8578,17.8578,34900.0
2005-01-13 09:45:00,31.2,31.21,31.04,31.06,88800.0,17.8578,17.8635,17.7662,17.7777,88800.0
2005-01-13 09:50:00,31.07,31.17,31.05,31.15,85000.0,17.7834,17.8406,17.772,17.8292,85000.0
2005-01-13 09:55:00,31.15,31.19,31.12,31.17,38800.0,17.8292,17.8521,17.812,17.8406,38800.0
2005-01-13 10:00:00,31.18,31.23,31.17,31.23,40600.0,17.8464,17.875,17.8406,17.875,40600.0
2005-01-13 10:05:00,31.23,31.25,31.14,31.14,92500.0,17.875,17.8864,17.8235,17.8235,92500.0
2005-01-13 10:10:00,31.12,31.12,31.03,31.1,84400.0,17.812,17.812,17.7605,17.8006,84400.0
2005-01-13 10:15:00,31.1,31.15,31.1,31.12,27000.0,17.8006,17.8292,17.8006,17.812,27000.0
2005-01-13 10:20:00,31.13,31.13,31.07,31.07,34300.0,17.8177,17.8177,17.7834,17.7834,34300.0
2005-01-13 10:25:00,31.07,31.12,31.07,31.12,22500.0,17.7834,17.812,17.7834,17.812,22500.0
2005-01-13 10:30:00,31.13,31.14,31.1,31.13,34900.0,17.8177,17.8235,17.8006,17.8177,34900.0
2005-01-13 10:35:00,31.13,31.15,31.12,31.12,28200.0,17.8177,17.8292,17.812,17.812,28200.0
2005-01-13 10:40:00,31.13,31.14,31.11,31.13,31500.0,17.8177,17.8235,17.8063,17.8177,31500.0
2005-01-13 10:45:00,31.13,31.14,31.12,31.12,23000.0,17.8177,17.8235,17.812,17.812,23000.0
2005-01-13 10:50:00,31.12,31.14,31.12,31.14,23500.0,17.812,17.8235,17.812,17.8235,23500.0
2005-01-13 10:55:00,31.14,31.22,31.14,31.22,54000.0,17.8235,17.8693,17.8235,17.8693,54000.0
2005-01-13 11:00:00,31.22,31.28,31.22,31.27,60200.0,17.8693,17.9036,17.8693,17.8979,60200.0
2005-01-13 11:05:00,31.28,31.29,31.25,31.28,45900.0,17.9036,17.9093,17.8864,17.9036,45900.0
2005-01-13 11:10:00,31.27,31.28,31.25,31.26,30100.0,17.8979,17.9036,17.8864,17.8921,30100.0
2005-01-13 11:15:00,31.26,31.27,31.25,31.27,14400.0,17.8921,17.8979,17.8864,17.8979,14400.0
2005-01-13 11:20:00,31.27,31.27,31.24,31.27,33000.0,17.8979,17.8979,17.8807,17.8979,33000.0
2005-01-13 11:25:00,31.27,31.29,31.25,31.26,33100.0,17.8979,17.9093,17.8864,17.8921,33100.0
2005-01-13 11:30:00,31.25,31.26,31.21,31.25,47000.0,17.8864,17.8921,17.8635,17.8864,47000.0
2005-01-13 11:35:00,31.25,31.31,31.22,31.31,48000.0,17.8864,17.9208,17.8693,17.9208,48000.0
2005-01-13 11:40:00,31.3,31.31,31.27,31.28,36400.0,17.915,17.9208,17.8979,17.9036,36400.0
2005-01-13 11:45:00,31.27,31.27,31.23,31.27,32000.0,17.8979,17.8979,17.875,17.8979,32000.0
2005-01-13 11:50:00,31.27,31.29,31.25,31.29,12000.0,17.8979,17.9093,17.8864,17.9093,12000.0
2005-01-13 11:55:00,31.29,31.29,31.24,31.25,8100.0,17.9093,17.9093,17.8807,17.8864,8100.0
2005-01-13 12:00:00,31.24,31.24,31.22,31.23,23400.0,17.8807,17.8807,17.8693,17.875,23400.0
2005-01-13 12:05:00,31.23,31.23,31.2,31.21,18700.0,17.875,17.875,17.8578,17.8635,18700.0
2005-01-13 12:10:00,31.2,31.22,31.18,31.22,40600.0,17.8578,17.8693,17.8464,17.8693,40600.0
2005-01-13 12:15:00,31.22,31.23,31.2,31.22,17000.0,17.8693,17.875,17.8578,17.8693,17000.0
2005-01-13 12:20:00,31.21,31.22,31.18,31.18,20700.0,17.8635,17.8693,17.8464,17.8464,20700.0
2005-01-13 12:25:00,31.2,31.21,31.18,31.18,23800.0,17.8578,17.8635,17.8464,17.8464,23800.0
2005-01-13 12:30:00,31.19,31.2,31.18,31.18,24600.0,17.8521,17.8578,17.8464,17.8464,24600.0
2005-01-13 12:35:00,31.19,31.2,31.18,31.19,18400.0,17.8521,17.8578,17.8464,17.8521,18400.0
2005-01-13 12:40:00,31.19,31.19,31.16,31.17,25700.0,17.8521,17.8521,17.8349,17.8406,25700.0
2005-01-13 12:45:00,31.16,31.17,31.14,31.14,14400.0,17.8349,17.8406,17.8235,17.8235,14400.0
2005-01-13 12:50:00,31.13,31.16,31.12,31.14,21800.0,17.8177,17.8349,17.812,17.8235,21800.0
2005-01-13 12:55:00,31.14,31.16,31.13,31.15,27600.0,17.8235,17.8349,17.8177,17.8292,27600.0
2005-01-13 13:00:00,31.15,31.18,31.14,31.16,22300.0,17.8292,17.8464,17.8235,17.8349,22300.0
2005-01-13 13:05:00,31.16,31.18,31.15,31.17,28900.0,17.8349,17.8464,17.8292,17.8406,28900.0
2005-01-13 13:10:00,31.17,31.18,31.16,31.17,18500.0,17.8406,17.8464,17.8349,17.8406,18500.0
2005-01-13 13:15:00,31.17,31.17,31.12,31.15,35500.0,17.8406,17.8406,17.812,17.8292,35500.0
2005-01-13 13:20:00,31.14,31.16,31.13,31.15,25300.0,17.8235,17.8349,17.8177,17.8292,25300.0
2005-01-13 13:25:00,31.15,31.16,31.13,31.16,20400.0,17.8292,17.8349,17.8177,17.8349,20400.0
2005-01-13 13:30:00,31.16,31.16,31.13,31.15,20000.0,17.8349,17.8349,17.8177,17.8292,20000.0
2005-01-13 13:35:00,31.16,31.16,31.14,31.15,81000.0,17.8349,17.8349,17.8235,17.8292,81000.0
2005-01-13 13:40:00,31.15,31.15,31.14,31.15,23400.0,17.8292,17.8292,17.8235,17.8292,23400.0
2005-01-13 13:45:00,31.15,31.15,31.13,31.14,22100.0,17.8292,17.8292,17.8177,17.8235,22100.0
2005-01-13 13:50:00,31.14,31.15,31.13,31.15,13700.0,17.8235,17.8292,17.8177,17.8292,13700.0
2005-01-13 13:55:00,31.14,31.15,31.13,31.14,37900.0,17.8235,17.8292,17.8177,17.8235,37900.0
2005-01-13 14:00:00,31.15,31.15,31.14,31.15,25800.0,17.8292,17.8292,17.8235,17.8292,25800.0
2005-01-13 14:05:00,31.15,31.15,31.13,31.14,25800.0,17.8292,17.8292,17.8177,17.8235,25800.0
2005-01-13 14:10:00,31.13,31.14,31.12,31.13,24200.0,17.8177,17.8235,17.812,17.8177,24200.0
2005-01-13 14:15:00,31.13,31.13,31.09,31.12,46900.0,17.8177,17.8177,17.7948,17.812,46900.0
2005-01-13 14:20:00,31.13,31.13,31.11,31.12,30800.0,17.8177,17.8177,17.8063,17.812,30800.0
2005-01-13 14:25:00,31.11,31.12,31.08,31.08,49500.0,17.8063,17.812,17.7891,17.7891,49500.0
2005-01-13 14:30:00,31.08,31.11,31.08,31.08,38600.0,17.7891,17.8063,17.7891,17.7891,38600.0
2005-01-13 14:35:00,31.08,31.11,31.08,31.08,56400.0,17.7891,17.8063,17.7891,17.7891,56400.0
2005-01-13 14:40:00,31.07,31.08,31.02,31.07,40600.0,17.7834,17.7891,17.7548,17.7834,40600.0
2005-01-13 14:45:00,31.07,31.07,31.05,31.05,26700.0,17.7834,17.7834,17.772,17.772,26700.0
2005-01-13 14:50:00,31.05,31.05,31.0,31.02,76400.0,17.772,17.772,17.7433,17.7548,76400.0
2005-01-13 14:55:00,31.01,31.05,31.01,31.04,23900.0,17.7491,17.772,17.7491,17.7662,23900.0
2005-01-13 15:00:00,31.05,31.06,31.04,31.05,35200.0,17.772,17.7777,17.7662,17.772,35200.0
2005-01-13 15:05:00,31.05,31.07,31.03,31.07,50100.0,17.772,17.7834,17.7605,17.7834,50100.0
2005-01-13 15:10:00,31.06,31.09,31.06,31.08,56000.0,17.7777,17.7948,17.7777,17.7891,56000.0
2005-01-13 15:15:00,31.08,31.08,31.03,31.04,60900.0,17.7891,17.7891,17.7605,17.7662,60900.0
2005-01-13 15:20:00,31.03,31.04,30.95,30.96,51600.0,17.7605,17.7662,17.7147,17.7204,51600.0
2005-01-13 15:25:00,30.98,30.99,30.91,30.91,74800.0,17.7319,17.7376,17.6918,17.6918,74800.0
2005-01-13 15:30:00,30.91,30.93,30.87,30.91,123900.0,17.6918,17.7033,17.6689,17.6918,123900.0
2005-01-13 15:35:00,30.91,30.95,30.9,30.91,101600.0,17.6918,17.7147,17.6861,17.6918,101600.0
2005-01-13 15:40:00,30.91,30.91,30.84,30.89,104000.0,17.6918,17.6918,17.6518,17.6804,104000.0
2005-01-13 15:45:00,30.91,30.91,30.85,30.88,60700.0,17.6918,17.6918,17.6575,17.6746,60700.0
2005-01-13 15:50:00,30.87,30.89,30.86,30.89,78800.0,17.6689,17.6804,17.6632,17.6804,78800.0
2005-01-13 15:55:00,30.88,30.93,30.88,30.93,201300.0,17.6746,17.7033,17.6746,17.7033,201300.0
2005-01-14 09:30:00,30.84,30.93,30.84,30.87,86900.0,17.6518,17.7033,17.6518,17.6689,86900.0
2005-01-14 09:35:00,30.87,30.94,30.85,30.88,33600.0,17.6689,17.709,17.6575,17.6746,33600.0
2005-01-14 09:40:00,30.9,30.93,30.83,30.84,27900.0,17.6861,17.7033,17.646,17.6518,27900.0
2005-01-14 09:45:00,30.84,30.89,30.81,30.89,19400.0,17.6518,17.6804,17.6346,17.6804,19400.0
2005-01-14 09:50:00,30.9,30.94,30.9,30.94,21200.0,17.6861,17.709,17.6861,17.709,21200.0
2005-01-14 09:55:00,30.94,31.0,30.93,31.0,46500.0,17.709,17.7433,17.7033,17.7433,46500.0
2005-01-14 10:00:00,30.97,30.99,30.91,30.92,43700.0,17.7262,17.7376,17.6918,17.6975,43700.0
2005-01-14 10:05:00,30.92,30.93,30.88,30.9,32100.0,17.6975,17.7033,17.6746,17.6861,32100.0
2005-01-14 10:10:00,30.89,30.93,30.88,30.93,31900.0,17.6804,17.7033,17.6746,17.7033,31900.0
2005-01-14 10:15:00,30.93,30.98,30.9,30.92,47700.0,17.7033,17.7319,17.6861,17.6975,47700.0
2005-01-14 10:20:00,30.95,30.95,30.86,30.86,31800.0,17.7147,17.7147,17.6632,17.6632,31800.0
2005-01-14 10:25:00,30.86,30.93,30.85,30.93,55800.0,17.6632,17.7033,17.6575,17.7033,55800.0
2005-01-14 10:30:00,30.93,30.94,30.9,30.91,37400.0,17.7033,17.709,17.6861,17.6918,37400.0
2005-01-14 10:35:00,30.91,31.0,30.9,30.99,30500.0,17.6918,17.7433,17.6861,17.7376,30500.0
2005-01-14 10:40:00,30.99,31.04,30.98,31.03,30800.0,17.7376,17.7662,17.7319,17.7605,30800.0
2005-01-14 10:45:00,31.03,31.06,30.98,30.98,15600.0,17.7605,17.7777,17.7319,17.7319,15600.0
2005-01-14 10:50:00,30.98,31.0,30.97,31.0,21700.0,17.7319,17.7433,17.7262,17.7433,21700.0
2005-01-14 10:55:00,31.01,31.01,30.96,30.97,76800.0,17.7491,17.7491,17.7204,17.7262,76800.0
2005-01-14 11:00:00,30.98,31.01,30.97,31.0,36200.0,17.7319,17.7491,17.7262,17.7433,36200.0
2005-01-14 11:05:00,31.0,31.02,30.98,31.01,93800.0,17.7433,17.7548,17.7319,17.7491,93800.0
2005-01-14 11:10:00,31.0,31.01,30.98,30.98,16600.0,17.7433,17.7491,17.7319,17.7319,16600.0
2005-01-14 11:15:00,30.99,30.99,30.94,30.98,25300.0,17.7376,17.7376,17.709,17.7319,25300.0
2005-01-14 11:20:00,30.98,30.99,30.95,30.97,12100.0,17.7319,17.7376,17.7147,17.7262,12100.0
2005-01-14 11:25:00,30.96,30.96,30.94,30.95,23800.0,17.7204,17.7204,17.709,17.7147,23800.0
2005-01-14 11:30:00,30.95,30.96,30.94,30.96,14500.0,17.7147,17.7204,17.709,17.7204,14500.0
2005-01-14 11:35:00,30.96,31.0,30.95,31.0,80500.0,17.7204,17.7433,17.7147,17.7433,80500.0
2005-01-14 11:40:00,31.0,31.01,30.95,30.97,35000.0,17.7433,17.7491,17.7147,17.7262,35000.0
2005-01-14 11:45:00,30.98,31.01,30.98,31.0,15900.0,17.7319,17.7491,17.7319,17.7433,15900.0
2005-01-14 11:50:00,31.01,31.1,31.01,31.1,27800.0,17.7491,17.8006,17.7491,17.8006,27800.0
2005-01-14 11:55:00,31.07,31.08,31.06,31.07,11800.0,17.7834,17.7891,17.7777,17.7834,11800.0
2005-01-14 12:00:00,31.07,31.17,31.07,31.15,43400.0,17.7834,17.8406,17.7834,17.8292,43400.0
2005-01-14 12:05:00,31.16,31.18,31.13,31.14,51700.0,17.8349,17.8464,17.8177,17.8235,51700.0
2005-01-14 12:10:00,31.14,31.15,31.12,31.15,19900.0,17.8235,17.8292,17.812,17.8292,19900.0
2005-01-14 12:15:00,31.15,31.19,31.14,31.18,66100.0,17.8292,17.8521,17.8235,17.8464,66100.0
2005-01-14 12:20:00,31.18,31.25,31.18,31.24,347700.0,17.8464,17.8864,17.8464,17.8807,347700.0
2005-01-14 12:25:00,31.24,31.24,31.2,31.2,23200.0,17.8807,17.8807,17.8578,17.8578,23200.0
2005-01-14 12:30:00,31.21,31.25,31.18,31.2,40000.0,17.8635,17.8864,17.8464,17.8578,40000.0
2005-01-14 12:35:00,31.21,31.24,31.21,31.23,111900.0,17.8635,17.8807,17.8635,17.875,111900.0
2005-01-14 12:40:00,31.23,31.24,31.19,31.19,11800.0,17.875,17.8807,17.8521,17.8521,11800.0
2005-01-14 12:45:00,31.2,31.2,31.16,31.16,36400.0,17.8578,17.8578,17.8349,17.8349,36400.0
2005-01-14 12:50:00,31.16,31.16,31.13,31.14,36400.0,17.8349,17.8349,17.8177,17.8235,36400.0
2005-01-14 12:55:00,31.15,31.15,31.13,31.13,10000.0,17.8292,17.8292,17.8177,17.8177,10000.0
2005-01-14 13:00:00,31.13,31.13,31.1,31.13,72200.0,17.8177,17.8177,17.8006,17.8177,72200.0
2005-01-14 13:05:00,31.13,31.14,31.12,31.13,13200.0,17.8177,17.8235,17.812,17.8177,13200.0
2005-01-14 13:10:00,31.14,31.14,31.11,31.12,3800.0,17.8235,17.8235,17.8063,17.812,3800.0
2005-01-14 13:15:00,31.11,31.11,31.09,31.09,54900.0,17.8063,17.8063,17.7948,17.7948,54900.0
2005-01-14 13:20:00,31.09,31.13,31.09,31.12,58700.0,17.7948,17.8177,17.7948,17.812,58700.0
2005-01-14 13:25:00,31.11,31.12,31.11,31.12,12800.0,17.8063,17.812,17.8063,17.812,12800.0
2005-01-14 13:30:00,31.12,31.12,31.11,31.11,6700.0,17.812,17.812,17.8063,17.8063,6700.0
2005-01-14 13:35:00,31.11,31.13,31.1,31.1,12500.0,17.8063,17.8177,17.8006,17.8006,12500.0
2005-01-14 13:40:00,31.11,31.14,31.11,31.13,26400.0,17.8063,17.8235,17.8063,17.8177,26400.0
2005-01-14 13:45:00,31.14,31.14,31.1,31.1,43300.0,17.8235,17.8235,17.8006,17.8006,43300.0
2005-01-14 13:50:00,31.1,31.1,31.09,31.09,20200.0,17.8006,17.8006,17.7948,17.7948,20200.0
2005-01-14 13:55:00,31.09,31.09,31.07,31.08,22400.0,17.7948,17.7948,17.7834,17.7891,22400.0
2005-01-14 14:00:00,31.08,31.09,31.07,31.07,106500.0,17.7891,17.7948,17.7834,17.7834,106500.0
2005-01-14 14:05:00,31.08,31.13,31.08,31.11,70600.0,17.7891,17.8177,17.7891,17.8063,70600.0
2005-01-14 14:10:00,31.12,31.15,31.12,31.15,49600.0,17.812,17.8292,17.812,17.8292,49600.0
2005-01-14 14:15:00,31.14,31.18,31.14,31.15,21000.0,17.8235,17.8464,17.8235,17.8292,21000.0
2005-01-14 14:20:00,31.15,31.17,31.15,31.16,16600.0,17.8292,17.8406,17.8292,17.8349,16600.0
2005-01-14 14:25:00,31.17,31.2,31.16,31.18,58500.0,17.8406,17.8578,17.8349,17.8464,58500.0
2005-01-14 14:30:00,31.18,31.2,31.18,31.19,22800.0,17.8464,17.8578,17.8464,17.8521,22800.0
2005-01-14 14:35:00,31.19,31.2,31.14,31.17,35900.0,17.8521,17.8578,17.8235,17.8406,35900.0
2005-01-14 14:40:00,31.17,31.18,31.16,31.16,87500.0,17.8406,17.8464,17.8349,17.8349,87500.0
2005-01-14 14:45:00,31.17,31.17,31.16,31.16,7300.0,17.8406,17.8406,17.8349,17.8349,7300.0
2005-01-14 14:50:00,31.15,31.19,31.15,31.19,53800.0,17.8292,17.8521,17.8292,17.8521,53800.0
2005-01-14 14:55:00,31.19,31.2,31.18,31.18,40100.0,17.8521,17.8578,17.8464,17.8464,40100.0
2005-01-14 15:00:00,31.19,31.23,31.18,31.23,46700.0,17.8521,17.875,17.8464,17.875,46700.0
2005-01-14 15:05:00,31.23,31.24,31.21,31.23,39200.0,17.875,17.8807,17.8635,17.875,39200.0
2005-01-14 15:10:00,31.23,31.24,31.22,31.24,35700.0,17.875,17.8807,17.8693,17.8807,35700.0
2005-01-14 15:15:00,31.23,31.24,31.22,31.23,45600.0,17.875,17.8807,17.8693,17.875,45600.0
2005-01-14 15:20:00,31.23,31.25,31.2,31.2,34300.0,17.875,17.8864,17.8578,17.8578,34300.0
2005-01-14 15:25:00,31.2,31.2,31.19,31.2,40400.0,17.8578,17.8578,17.8521,17.8578,40400.0
2005-01-14 15:30:00,31.19,31.2,31.15,31.15,62200.0,17.8521,17.8578,17.8292,17.8292,62200.0
2005-01-14 15:35:00,31.15,31.17,31.11,31.14,141400.0,17.8292,17.8406,17.8063,17.8235,141400.0
2005-01-14 15:40:00,31.15,31.21,31.14,31.2,80600.0,17.8292,17.8635,17.8235,17.8578,80600.0
2005-01-14 15:45:00,31.2,31.21,31.18,31.2,52100.0,17.8578,17.8635,17.8464,17.8578,52100.0
2005-01-14 15:50:00,31.2,31.21,31.19,31.2,45300.0,17.8578,17.8635,17.8521,17.8578,45300.0
2005-01-14 15:55:00,31.2,31.36,31.2,31.31,230900.0,17.8578,17.9494,17.8578,17.9208,230900.0
2005-01-18 09:30:00,31.2,31.24,31.19,31.2,171400.0,17.8578,17.8807,17.8521,17.8578,171400.0
2005-01-18 09:35:00,31.19,31.24,31.11,31.24,92500.0,17.8521,17.8807,17.8063,17.8807,92500.0
2005-01-18 09:40:00,31.2,31.23,31.14,31.19,61800.0,17.8578,17.875,17.8235,17.8521,61800.0
2005-01-18 09:45:00,31.17,31.19,31.13,31.13,38200.0,17.8406,17.8521,17.8177,17.8177,38200.0
2005-01-18 09:50:00,31.14,31.16,31.08,31.16,54900.0,17.8235,17.8349,17.7891,17.8349,54900.0
2005-01-18 09:55:00,31.15,31.22,31.13,31.22,44100.0,17.8292,17.8693,17.8177,17.8693,44100.0
2005-01-18 10:00:00,31.23,31.32,31.2,31.32,53800.0,17.875,17.9265,17.8578,17.9265,53800.0
2005-01-18 10:05:00,31.32,31.4,31.25,31.26,101000.0,17.9265,17.9723,17.8864,17.8921,101000.0
2005-01-18 10:10:00,31.27,31.32,31.24,31.28,36000.0,17.8979,17.9265,17.8807,17.9036,36000.0
2005-01-18 10:15:00,31.28,31.35,31.28,31.33,24600.0,17.9036,17.9437,17.9036,17.9322,24600.0
2005-01-18 10:20:00,31.33,31.45,31.33,31.45,55600.0,17.9322,18.0009,17.9322,18.0009,55600.0
2005-01-18 10:25:00,31.45,31.5,31.45,31.5,48600.0,18.0009,18.0295,18.0009,18.0295,48600.0
2005-01-18 10:30:00,31.5,31.51,31.49,31.51,98200.0,18.0295,18.0352,18.0238,18.0352,98200.0
2005-01-18 10:35:00,31.52,31.58,31.51,31.52,50300.0,18.041,18.0753,18.0352,18.041,50300.0
2005-01-18 10:40:00,31.53,31.59,31.52,31.55,40500.0,18.0467,18.081,18.041,18.0581,40500.0
2005-01-18 10:45:00,31.56,31.57,31.55,31.56,19800.0,18.0639,18.0696,18.0581,18.0639,19800.0
2005-01-18 10:50:00,31.57,31.62,31.55,31.55,32400.0,18.0696,18.0982,18.0581,18.0581,32400.0
2005-01-18 10:55:00,31.55,31.55,31.5,31.51,23200.0,18.0581,18.0581,18.0295,18.0352,23200.0
2005-01-18 11:00:00,31.51,31.55,31.51,31.55,20600.0,18.0352,18.0581,18.0352,18.0581,20600.0
2005-01-18 11:05:00,31.55,31.56,31.53,31.55,50900.0,18.0581,18.0639,18.0467,18.0581,50900.0
2005-01-18 11:10:00,31.54,31.56,31.54,31.55,45600.0,18.0524,18.0639,18.0524,18.0581,45600.0
2005-01-18 11:15:00,31.56,31.6,31.56,31.6,30600.0,18.0639,18.0868,18.0639,18.0868,30600.0
2005-01-18 11:20:00,31.59,31.63,31.59,31.62,29800.0,18.081,18.1039,18.081,18.0982,29800.0
2005-01-18 11:25:00,31.61,31.62,31.58,31.58,10000.0,18.0925,18.0982,18.0753,18.0753,10000.0
2005-01-18 11:30:00,31.59,31.62,31.59,31.61,30300.0,18.081,18.0982,18.081,18.0925,30300.0
2005-01-18 11:35:00,31.6,31.69,31.6,31.66,33000.0,18.0868,18.1383,18.0868,18.1211,33000.0
2005-01-18 11:40:00,31.68,31.69,31.62,31.65,43200.0,18.1325,18.1383,18.0982,18.1154,43200.0
2005-01-18 11:45:00,31.66,31.66,31.61,31.63,66900.0,18.1211,18.1211,18.0925,18.1039,66900.0
2005-01-18 11:50:00,31.64,31.65,31.61,31.61,20100.0,18.1096,18.1154,18.0925,18.0925,20100.0
2005-01-18 11:55:00,31.61,31.62,31.58,31.59,8700.0,18.0925,18.0982,18.0753,18.081,8700.0
2005-01-18 12:00:00,31.59,31.63,31.57,31.59,16800.0,18.081,18.1039,18.0696,18.081,16800.0
2005-01-18 12:05:00,31.59,31.6,31.58,31.6,13900.0,18.081,18.0868,18.0753,18.0868,13900.0
2005-01-18 12:10:00,31.6,31.64,31.6,31.6,23400.0,18.0868,18.1096,18.0868,18.0868,23400.0
2005-01-18 12:15:00,31.6,31.6,31.58,31.58,11700.0,18.0868,18.0868,18.0753,18.0753,11700.0
2005-01-18 12:20:00,31.58,31.61,31.58,31.6,30900.0,18.0753,18.0925,18.0753,18.0868,30900.0
2005-01-18 12:25:00,31.59,31.6,31.56,31.56,13300.0,18.081,18.0868,18.0639,18.0639,13300.0
2005-01-18 12:30:00,31.58,31.58,31.55,31.56,23400.0,18.0753,18.0753,18.0581,18.0639,23400.0
2005-01-18 12:35:00,31.56,31.57,31.54,31.55,19200.0,18.0639,18.0696,18.0524,18.0581,19200.0
2005-01-18 12:40:00,31.56,31.56,31.54,31.54,8000.0,18.0639,18.0639,18.0524,18.0524,8000.0
2005-01-18 12:45:00,31.55,31.55,31.52,31.53,18100.0,18.0581,18.0581,18.041,18.0467,18100.0
2005-01-18 12:50:00,31.54,31.54,31.53,31.53,12500.0,18.0524,18.0524,18.0467,18.0467,12500.0
2005-01-18 12:55:00,31.53,31.54,31.53,31.54,11500.0,18.0467,18.0524,18.0467,18.0524,11500.0
2005-01-18 13:00:00,31.55,31.56,31.53,31.53,17300.0,18.0581,18.0639,18.0467,18.0467,17300.0
2005-01-18 13:05:00,31.54,31.54,31.51,31.51,9400.0,18.0524,18.0524,18.0352,18.0352,9400.0
2005-01-18 13:10:00,31.51,31.52,31.5,31.51,11500.0,18.0352,18.041,18.0295,18.0352,11500.0
2005-01-18 13:15:00,31.51,31.52,31.5,31.5,20400.0,18.0352,18.041,18.0295,18.0295,20400.0
2005-01-18 13:20:00,31.51,31.51,31.5,31.5,9200.0,18.0352,18.0352,18.0295,18.0295,9200.0
2005-01-18 13:25:00,31.5,31.51,31.5,31.51,12400.0,18.0295,18.0352,18.0295,18.0352,12400.0
2005-01-18 13:30:00,31.5,31.51,31.5,31.5,12800.0,18.0295,18.0352,18.0295,18.0295,12800.0
2005-01-18 13:35:00,31.51,31.52,31.5,31.51,16100.0,18.0352,18.041,18.0295,18.0352,16100.0
2005-01-18 13:40:00,31.52,31.53,31.51,31.51,21200.0,18.041,18.0467,18.0352,18.0352,21200.0
2005-01-18 13:45:00,31.52,31.57,31.51,31.52,27000.0,18.041,18.0696,18.0352,18.041,27000.0
2005-01-18 13:50:00,31.51,31.52,31.49,31.5,18200.0,18.0352,18.041,18.0238,18.0295,18200.0
2005-01-18 13:55:00,31.51,31.51,31.48,31.49,27500.0,18.0352,18.0352,18.0181,18.0238,27500.0
2005-01-18 14:00:00,31.49,31.5,31.48,31.49,17100.0,18.0238,18.0295,18.0181,18.0238,17100.0
2005-01-18 14:05:00,31.5,31.53,31.49,31.53,58800.0,18.0295,18.0467,18.0238,18.0467,58800.0
2005-01-18 14:10:00,31.53,31.57,31.5,31.52,78800.0,18.0467,18.0696,18.0295,18.041,78800.0
2005-01-18 14:15:00,31.52,31.52,31.47,31.49,43800.0,18.041,18.041,18.0123,18.0238,43800.0
2005-01-18 14:20:00,31.48,31.48,31.44,31.46,46300.0,18.0181,18.0181,17.9952,18.0066,46300.0
2005-01-18 14:25:00,31.46,31.51,31.45,31.49,34500.0,18.0066,18.0352,18.0009,18.0238,34500.0
2005-01-18 14:30:00,31.49,31.54,31.49,31.52,65500.0,18.0238,18.0524,18.0238,18.041,65500.0
2005-01-18 14:35:00,31.52,31.53,31.47,31.47,32900.0,18.041,18.0467,18.0123,18.0123,32900.0
2005-01-18 14:40:00,31.46,31.48,31.46,31.48,41900.0,18.0066,18.0181,18.0066,18.0181,41900.0
2005-01-18 14:45:00,31.48,31.49,31.46,31.48,24300.0,18.0181,18.0238,18.0066,18.0181,24300.0
2005-01-18 14:50:00,31.48,31.48,31.45,31.46,33900.0,18.0181,18.0181,18.0009,18.0066,33900.0
2005-01-18 14:55:00,31.46,31.49,31.46,31.47,31100.0,18.0066,18.0238,18.0066,18.0123,31100.0
2005-01-18 15:00:00,31.47,31.49,31.45,31.47,51700.0,18.0123,18.0238,18.0009,18.0123,51700.0
2005-01-18 15:05:00,31.48,31.48,31.42,31.44,48200.0,18.0181,18.0181,17.9837,17.9952,48200.0
2005-01-18 15:10:00,31.45,31.46,31.43,31.44,33100.0,18.0009,18.0066,17.9895,17.9952,33100.0
2005-01-18 15:15:00,31.44,31.45,31.41,31.41,53000.0,17.9952,18.0009,17.978,17.978,53000.0
2005-01-18 15:20:00,31.41,31.47,31.4,31.4,52600.0,17.978,18.0123,17.9723,17.9723,52600.0
2005-01-18 15:25:00,31.41,31.43,31.38,31.42,73800.0,17.978,17.9895,17.9608,17.9837,73800.0
2005-01-18 15:30:00,31.42,31.43,31.4,31.43,87600.0,17.9837,17.9895,17.9723,17.9895,87600.0
2005-01-18 15:35:00,31.44,31.5,31.41,31.49,91200.0,17.9952,18.0295,17.978,18.0238,91200.0
2005-01-18 15:40:00,31.49,31.51,31.49,31.51,97600.0,18.0238,18.0352,18.0238,18.0352,97600.0
2005-01-18 15:45:00,31.51,31.53,31.5,31.53,85500.0,18.0352,18.0467,18.0295,18.0467,85500.0
2005-01-18 15:50:00,31.53,31.63,31.53,31.56,108200.0,18.0467,18.1039,18.0467,18.0639,108200.0
2005-01-18 15:55:00,31.55,31.6,31.54,31.6,148800.0,18.0581,18.0868,18.0524,18.0868,148800.0
2005-01-19 09:30:00,31.7,31.85,31.7,31.85,542000.0,18.144,18.2298,18.144,18.2298,542000.0
2005-01-19 09:35:00,31.82,31.9,31.8,31.9,236700.0,18.2127,18.2585,18.2012,18.2585,236700.0
2005-01-19 09:40:00,31.9,31.9,31.75,31.79,81100.0,18.2585,18.2585,18.1726,18.1955,81100.0
2005-01-19 09:45:00,31.8,31.85,31.76,31.8,70900.0,18.2012,18.2298,18.1783,18.2012,70900.0
2005-01-19 09:50:00,31.8,31.88,31.78,31.81,111600.0,18.2012,18.247,18.1898,18.2069,111600.0
2005-01-19 09:55:00,31.8,31.82,31.74,31.78,108600.0,18.2012,18.2127,18.1669,18.1898,108600.0
2005-01-19 10:00:00,31.78,31.86,31.78,31.8,42700.0,18.1898,18.2356,18.1898,18.2012,42700.0
2005-01-19 10:05:00,31.8,31.81,31.77,31.78,73700.0,18.2012,18.2069,18.1841,18.1898,73700.0
2005-01-19 10:10:00,31.78,31.87,31.78,31.85,45900.0,18.1898,18.2413,18.1898,18.2298,45900.0
2005-01-19 10:15:00,31.86,31.87,31.83,31.83,57200.0,18.2356,18.2413,18.2184,18.2184,57200.0
2005-01-19 10:20:00,31.85,31.85,31.81,31.82,29300.0,18.2298,18.2298,18.2069,18.2127,29300.0
2005-01-19 10:25:00,31.82,31.94,31.82,31.93,94400.0,18.2127,18.2814,18.2127,18.2756,94400.0
2005-01-19 10:30:00,31.93,31.96,31.92,31.93,84800.0,18.2756,18.2928,18.2699,18.2756,84800.0
2005-01-19 10:35:00,31.93,31.95,31.89,31.93,86100.0,18.2756,18.2871,18.2527,18.2756,86100.0
2005-01-19 10:40:00,31.94,31.97,31.93,31.96,40500.0,18.2814,18.2985,18.2756,18.2928,40500.0
2005-01-19 10:45:00,31.97,31.99,31.93,31.96,39500.0,18.2985,18.31,18.2756,18.2928,39500.0
2005-01-19 10:50:00,31.95,31.98,31.93,31.98,45500.0,18.2871,18.3043,18.2756,18.3043,45500.0
2005-01-19 10:55:00,31.98,32.0,31.97,31.97,45400.0,18.3043,18.3157,18.2985,18.2985,45400.0
2005-01-19 11:00:00,31.97,31.99,31.93,31.93,34000.0,18.2985,18.31,18.2756,18.2756,34000.0
2005-01-19 11:05:00,31.94,31.94,31.91,31.93,25800.0,18.2814,18.2814,18.2642,18.2756,25800.0
2005-01-19 11:10:00,31.93,31.93,31.86,31.87,28600.0,18.2756,18.2756,18.2356,18.2413,28600.0
2005-01-19 11:15:00,31.88,31.88,31.84,31.86,28300.0,18.247,18.247,18.2241,18.2356,28300.0
2005-01-19 11:20:00,31.85,31.88,31.81,31.87,107200.0,18.2298,18.247,18.2069,18.2413,107200.0
2005-01-19 11:25:00,31.87,31.88,31.85,31.85,13600.0,18.2413,18.247,18.2298,18.2298,13600.0
2005-01-19 11:30:00,31.85,31.91,31.84,31.88,27600.0,18.2298,18.2642,18.2241,18.247,27600.0
2005-01-19 11:35:00,31.89,31.89,31.85,31.85,12600.0,18.2527,18.2527,18.2298,18.2298,12600.0
2005-01-19 11:40:00,31.85,31.86,31.85,31.85,11400.0,18.2298,18.2356,18.2298,18.2298,11400.0
2005-01-19 11:45:00,31.85,31.86,31.76,31.78,71400.0,18.2298,18.2356,18.1783,18.1898,71400.0
2005-01-19 11:50:00,31.78,31.81,31.76,31.81,14100.0,18.1898,18.2069,18.1783,18.2069,14100.0
2005-01-19 11:55:00,31.81,31.81,31.79,31.8,51500.0,18.2069,18.2069,18.1955,18.2012,51500.0
2005-01-19 12:00:00,31.8,31.82,31.79,31.81,13000.0,18.2012,18.2127,18.1955,18.2069,13000.0
2005-01-19 12:05:00,31.81,31.81,31.75,31.76,40000.0,18.2069,18.2069,18.1726,18.1783,40000.0
2005-01-19 12:10:00,31.77,31.77,31.75,31.76,18600.0,18.1841,18.1841,18.1726,18.1783,18600.0
2005-01-19 12:15:00,31.77,31.8,31.76,31.76,52900.0,18.1841,18.2012,18.1783,18.1783,52900.0
2005-01-19 12:20:00,31.76,31.77,31.7,31.7,90400.0,18.1783,18.1841,18.144,18.144,90400.0
2005-01-19 12:25:00,31.7,31.71,31.67,31.68,22100.0,18.144,18.1497,18.1268,18.1325,22100.0
2005-01-19 12:30:00,31.68,31.73,31.68,31.72,41300.0,18.1325,18.1612,18.1325,18.1554,41300.0
2005-01-19 12:35:00,31.71,31.73,31.69,31.71,28600.0,18.1497,18.1612,18.1383,18.1497,28600.0
2005-01-19 12:40:00,31.71,31.72,31.68,31.69,27200.0,18.1497,18.1554,18.1325,18.1383,27200.0
2005-01-19 12:45:00,31.7,31.77,31.7,31.73,21300.0,18.144,18.1841,18.144,18.1612,21300.0
2005-01-19 12:50:00,31.73,31.77,31.73,31.76,25100.0,18.1612,18.1841,18.1612,18.1783,25100.0
2005-01-19 12:55:00,31.77,31.82,31.76,31.82,34600.0,18.1841,18.2127,18.1783,18.2127,34600.0
2005-01-19 13:00:00,31.82,31.85,31.78,31.81,57000.0,18.2127,18.2298,18.1898,18.2069,57000.0
2005-01-19 13:05:00,31.81,31.85,31.8,31.85,39600.0,18.2069,18.2298,18.2012,18.2298,39600.0
2005-01-19 13:10:00,31.84,31.86,31.83,31.85,17200.0,18.2241,18.2356,18.2184,18.2298,17200.0
2005-01-19 13:15:00,31.85,31.9,31.84,31.9,119500.0,18.2298,18.2585,18.2241,18.2585,119500.0
2005-01-19 13:20:00,31.9,31.91,31.87,31.88,41200.0,18.2585,18.2642,18.2413,18.247,41200.0
2005-01-19 13:25:00,31.88,31.89,31.86,31.87,10700.0,18.247,18.2527,18.2356,18.2413,10700.0
2005-01-19 13:30:00,31.86,31.86,31.82,31.82,18600.0,18.2356,18.2356,18.2127,18.2127,18600.0
2005-01-19 13:35:00,31.82,31.84,31.81,31.84,21900.0,18.2127,18.2241,18.2069,18.2241,21900.0
2005-01-19 13:40:00,31.84,31.85,31.83,31.84,9000.0,18.2241,18.2298,18.2184,18.2241,9000.0
2005-01-19 13:45:00,31.85,31.85,31.84,31.84,21600.0,18.2298,18.2298,18.2241,18.2241,21600.0
2005-01-19 13:50:00,31.85,31.85,31.83,31.84,27700.0,18.2298,18.2298,18.2184,18.2241,27700.0
2005-01-19 13:55:00,31.83,31.85,31.82,31.83,16500.0,18.2184,18.2298,18.2127,18.2184,16500.0
2005-01-19 14:00:00,31.84,31.89,31.83,31.87,23000.0,18.2241,18.2527,18.2184,18.2413,23000.0
2005-01-19 14:05:00,31.87,31.87,31.83,31.86,36000.0,18.2413,18.2413,18.2184,18.2356,36000.0
2005-01-19 14:10:00,31.86,31.88,31.85,31.86,18500.0,18.2356,18.247,18.2298,18.2356,18500.0
2005-01-19 14:15:00,31.86,31.86,31.84,31.86,21800.0,18.2356,18.2356,18.2241,18.2356,21800.0
2005-01-19 14:20:00,31.86,31.88,31.85,31.87,19400.0,18.2356,18.247,18.2298,18.2413,19400.0
2005-01-19 14:25:00,31.87,31.88,31.86,31.87,24000.0,18.2413,18.247,18.2356,18.2413,24000.0
2005-01-19 14:30:00,31.88,31.9,31.85,31.86,33800.0,18.247,18.2585,18.2298,18.2356,33800.0
2005-01-19 14:35:00,31.85,31.86,31.84,31.86,26200.0,18.2298,18.2356,18.2241,18.2356,26200.0
2005-01-19 14:40:00,31.86,31.86,31.81,31.82,38400.0,18.2356,18.2356,18.2069,18.2127,38400.0
2005-01-19 14:45:00,31.83,31.84,31.8,31.83,40700.0,18.2184,18.2241,18.2012,18.2184,40700.0
2005-01-19 14:50:00,31.81,31.83,31.79,31.8,59200.0,18.2069,18.2184,18.1955,18.2012,59200.0
2005-01-19 14:55:00,31.79,31.8,31.77,31.79,18300.0,18.1955,18.2012,18.1841,18.1955,18300.0
2005-01-19 15:00:00,31.79,31.81,31.78,31.79,52100.0,18.1955,18.2069,18.1898,18.1955,52100.0
2005-01-19 15:05:00,31.79,31.79,31.76,31.76,49900.0,18.1955,18.1955,18.1783,18.1783,49900.0
2005-01-19 15:10:00,31.76,31.77,31.74,31.74,54600.0,18.1783,18.1841,18.1669,18.1669,54600.0
2005-01-19 15:15:00,31.74,31.81,31.73,31.81,67100.0,18.1669,18.2069,18.1612,18.2069,67100.0
2005-01-19 15:20:00,31.81,31.82,31.74,31.74,69300.0,18.2069,18.2127,18.1669,18.1669,69300.0
2005-01-19 15:25:00,31.75,31.75,31.67,31.68,108200.0,18.1726,18.1726,18.1268,18.1325,108200.0
2005-01-19 15:30:00,31.68,31.68,31.61,31.64,99300.0,18.1325,18.1325,18.0925,18.1096,99300.0
2005-01-19 15:35:00,31.64,31.68,31.61,31.63,69500.0,18.1096,18.1325,18.0925,18.1039,69500.0
2005-01-19 15:40:00,31.62,31.66,31.62,31.63,59000.0,18.0982,18.1211,18.0982,18.1039,59000.0
2005-01-19 15:45:00,31.63,31.64,31.56,31.58,82100.0,18.1039,18.1096,18.0639,18.0753,82100.0
2005-01-19 15:50:00,31.59,31.63,31.58,31.6,68100.0,18.081,18.1039,18.0753,18.0868,68100.0
2005-01-19 15:55:00,31.6,31.61,31.58,31.61,79900.0,18.0868,18.0925,18.0753,18.0925,79900.0
2005-01-20 09:30:00,31.57,31.58,31.4,31.44,229400.0,18.0696,18.0753,17.9723,17.9952,229400.0
2005-01-20 09:35:00,31.46,31.58,31.41,31.58,88800.0,18.0066,18.0753,17.978,18.0753,88800.0
2005-01-20 09:40:00,31.57,31.57,31.46,31.54,41700.0,18.0696,18.0696,18.0066,18.0524,41700.0
2005-01-20 09:45:00,31.55,31.56,31.47,31.5,76000.0,18.0581,18.0639,18.0123,18.0295,76000.0
2005-01-20 09:50:00,31.51,31.53,31.46,31.52,44600.0,18.0352,18.0467,18.0066,18.041,44600.0
2005-01-20 09:55:00,31.51,31.56,31.5,31.56,85600.0,18.0352,18.0639,18.0295,18.0639,85600.0
2005-01-20 10:00:00,31.57,31.58,31.49,31.55,52000.0,18.0696,18.0753,18.0238,18.0581,52000.0
2005-01-20 10:05:00,31.55,31.66,31.54,31.66,35100.0,18.0581,18.1211,18.0524,18.1211,35100.0
2005-01-20 10:10:00,31.66,31.77,31.65,31.68,74100.0,18.1211,18.1841,18.1154,18.1325,74100.0
2005-01-20 10:15:00,31.68,31.69,31.64,31.68,29700.0,18.1325,18.1383,18.1096,18.1325,29700.0
2005-01-20 10:20:00,31.68,31.72,31.66,31.71,40800.0,18.1325,18.1554,18.1211,18.1497,40800.0
2005-01-20 10:25:00,31.71,31.71,31.65,31.68,35100.0,18.1497,18.1497,18.1154,18.1325,35100.0
2005-01-20 10:30:00,31.68,31.7,31.63,31.63,53200.0,18.1325,18.144,18.1039,18.1039,53200.0
2005-01-20 10:35:00,31.62,31.66,31.61,31.64,32800.0,18.0982,18.1211,18.0925,18.1096,32800.0
2005-01-20 10:40:00,31.63,31.64,31.6,31.6,33400.0,18.1039,18.1096,18.0868,18.0868,33400.0
2005-01-20 10:45:00,31.6,31.63,31.58,31.58,44000.0,18.0868,18.1039,18.0753,18.0753,44000.0
2005-01-20 10:50:00,31.6,31.7,31.58,31.7,79000.0,18.0868,18.144,18.0753,18.144,79000.0
2005-01-20 10:55:00,31.69,31.7,31.6,31.6,33000.0,18.1383,18.144,18.0868,18.0868,33000.0
2005-01-20 11:00:00,31.6,31.71,31.59,31.66,45600.0,18.0868,18.1497,18.081,18.1211,45600.0
2005-01-20 11:05:00,31.66,31.74,31.66,31.72,51300.0,18.1211,18.1669,18.1211,18.1554,51300.0
2005-01-20 11:10:00,31.72,31.72,31.67,31.71,36200.0,18.1554,18.1554,18.1268,18.1497,36200.0
2005-01-20 11:15:00,31.71,31.71,31.65,31.65,19800.0,18.1497,18.1497,18.1154,18.1154,19800.0
2005-01-20 11:20:00,31.65,31.66,31.61,31.62,12000.0,18.1154,18.1211,18.0925,18.0982,12000.0
2005-01-20 11:25:00,31.62,31.63,31.6,31.6,31800.0,18.0982,18.1039,18.0868,18.0868,31800.0
2005-01-20 11:30:00,31.6,31.61,31.57,31.6,24800.0,18.0868,18.0925,18.0696,18.0868,24800.0
2005-01-20 11:35:00,31.61,31.64,31.57,31.63,32300.0,18.0925,18.1096,18.0696,18.1039,32300.0
2005-01-20 11:40:00,31.63,31.65,31.61,31.65,31200.0,18.1039,18.1154,18.0925,18.1154,31200.0
2005-01-20 11:45:00,31.64,31.67,31.61,31.63,34500.0,18.1096,18.1268,18.0925,18.1039,34500.0
2005-01-20 11:50:00,31.63,31.64,31.55,31.55,29500.0,18.1039,18.1096,18.0581,18.0581,29500.0
2005-01-20 11:55:00,31.56,31.57,31.53,31.54,15500.0,18.0639,18.0696,18.0467,18.0524,15500.0
2005-01-20 12:00:00,31.55,31.55,31.45,31.52,58900.0,18.0581,18.0581,18.0009,18.041,58900.0
2005-01-20 12:05:00,31.49,31.54,31.46,31.47,39500.0,18.0238,18.0524,18.0066,18.0123,39500.0
2005-01-20 12:10:00,31.48,31.5,31.45,31.46,53400.0,18.0181,18.0295,18.0009,18.0066,53400.0
2005-01-20 12:15:00,31.46,31.5,31.46,31.5,62200.0,18.0066,18.0295,18.0066,18.0295,62200.0
2005-01-20 12:20:00,31.5,31.5,31.43,31.45,27100.0,18.0295,18.0295,17.9895,18.0009,27100.0
2005-01-20 12:25:00,31.45,31.47,31.42,31.43,15000.0,18.0009,18.0123,17.9837,17.9895,15000.0
2005-01-20 12:30:00,31.44,31.46,31.43,31.45,14100.0,17.9952,18.0066,17.9895,18.0009,14100.0
2005-01-20 12:35:00,31.45,31.45,31.36,31.36,45700.0,18.0009,18.0009,17.9494,17.9494,45700.0
2005-01-20 12:40:00,31.38,31.38,31.35,31.36,28500.0,17.9608,17.9608,17.9437,17.9494,28500.0
2005-01-20 12:45:00,31.37,31.4,31.36,31.36,35600.0,17.9551,17.9723,17.9494,17.9494,35600.0
2005-01-20 12:50:00,31.36,31.39,31.35,31.37,27400.0,17.9494,17.9666,17.9437,17.9551,27400.0
2005-01-20 12:55:00,31.37,31.37,31.27,31.28,63500.0,17.9551,17.9551,17.8979,17.9036,63500.0
2005-01-20 13:00:00,31.28,31.37,31.28,31.36,48100.0,17.9036,17.9551,17.9036,17.9494,48100.0
2005-01-20 13:05:00,31.37,31.37,31.32,31.34,18900.0,17.9551,17.9551,17.9265,17.9379,18900.0
2005-01-20 13:10:00,31.34,31.34,31.24,31.26,75000.0,17.9379,17.9379,17.8807,17.8921,75000.0
2005-01-20 13:15:00,31.25,31.26,31.13,31.16,143600.0,17.8864,17.8921,17.8177,17.8349,143600.0
2005-01-20 13:20:00,31.16,31.28,31.16,31.25,65800.0,17.8349,17.9036,17.8349,17.8864,65800.0
2005-01-20 13:25:00,31.24,31.32,31.23,31.32,50300.0,17.8807,17.9265,17.875,17.9265,50300.0
2005-01-20 13:30:00,31.32,31.34,31.3,31.32,32900.0,17.9265,17.9379,17.915,17.9265,32900.0
2005-01-20 13:35:00,31.32,31.35,31.27,31.35,26100.0,17.9265,17.9437,17.8979,17.9437,26100.0
2005-01-20 13:40:00,31.34,31.35,31.29,31.29,32900.0,17.9379,17.9437,17.9093,17.9093,32900.0
2005-01-20 13:45:00,31.3,31.32,31.29,31.31,24400.0,17.915,17.9265,17.9093,17.9208,24400.0
2005-01-20 13:50:00,31.31,31.31,31.26,31.27,26500.0,17.9208,17.9208,17.8921,17.8979,26500.0
2005-01-20 13:55:00,31.27,31.3,31.26,31.3,22800.0,17.8979,17.915,17.8921,17.915,22800.0
2005-01-20 14:00:00,31.29,31.36,31.29,31.34,54400.0,17.9093,17.9494,17.9093,17.9379,54400.0
2005-01-20 14:05:00,31.34,31.41,31.33,31.38,42000.0,17.9379,17.978,17.9322,17.9608,42000.0
2005-01-20 14:10:00,31.38,31.42,31.37,31.4,33900.0,17.9608,17.9837,17.9551,17.9723,33900.0
2005-01-20 14:15:00,31.39,31.49,31.39,31.42,55300.0,17.9666,18.0238,17.9666,17.9837,55300.0
2005-01-20 14:20:00,31.42,31.49,31.42,31.46,41900.0,17.9837,18.0238,17.9837,18.0066,41900.0
2005-01-20 14:25:00,31.47,31.47,31.37,31.37,60900.0,18.0123,18.0123,17.9551,17.9551,60900.0
2005-01-20 14:30:00,31.37,31.46,31.37,31.45,35000.0,17.9551,18.0066,17.9551,18.0009,35000.0
2005-01-20 14:35:00,31.45,31.46,31.38,31.41,41300.0,18.0009,18.0066,17.9608,17.978,41300.0
2005-01-20 14:40:00,31.41,31.52,31.41,31.49,46300.0,17.978,18.041,17.978,18.0238,46300.0
2005-01-20 14:45:00,31.5,31.53,31.47,31.49,71200.0,18.0295,18.0467,18.0123,18.0238,71200.0
2005-01-20 14:50:00,31.5,31.51,31.49,31.51,53700.0,18.0295,18.0352,18.0238,18.0352,53700.0
2005-01-20 14:55:00,31.51,31.51,31.46,31.47,62700.0,18.0352,18.0352,18.0066,18.0123,62700.0
2005-01-20 15:00:00,31.47,31.47,31.38,31.43,36100.0,18.0123,18.0123,17.9608,17.9895,36100.0
2005-01-20 15:05:00,31.43,31.46,31.4,31.45,29600.0,17.9895,18.0066,17.9723,18.0009,29600.0
2005-01-20 15:10:00,31.45,31.51,31.44,31.49,83700.0,18.0009,18.0352,17.9952,18.0238,83700.0
2005-01-20 15:15:00,31.48,31.5,31.4,31.46,42100.0,18.0181,18.0295,17.9723,18.0066,42100.0
2005-01-20 15:20:00,31.46,31.48,31.38,31.39,47900.0,18.0066,18.0181,17.9608,17.9666,47900.0
2005-01-20 15:25:00,31.4,31.4,31.33,31.4,71000.0,17.9723,17.9723,17.9322,17.9723,71000.0
2005-01-20 15:30:00,31.39,31.43,31.35,31.38,87500.0,17.9666,17.9895,17.9437,17.9608,87500.0
2005-01-20 15:35:00,31.39,31.44,31.38,31.4,23500.0,17.9666,17.9952,17.9608,17.9723,23500.0
2005-01-20 15:40:00,31.41,31.41,31.32,31.35,67900.0,17.978,17.978,17.9265,17.9437,67900.0
2005-01-20 15:45:00,31.37,31.41,31.34,31.41,50000.0,17.9551,17.978,17.9379,17.978,50000.0
2005-01-20 15:50:00,31.41,31.42,31.39,31.4,84600.0,17.978,17.9837,17.9666,17.9723,84600.0
2005-01-20 15:55:00,31.4,31.46,31.39,31.44,118600.0,17.9723,18.0066,17.9666,17.9952,118600.0
2005-01-21 09:30:00,31.45,31.6,31.45,31.58,234100.0,18.0009,18.0868,18.0009,18.0753,234100.0
2005-01-21 09:35:00,31.58,31.59,31.45,31.48,52700.0,18.0753,18.081,18.0009,18.0181,52700.0
2005-01-21 09:40:00,31.49,31.53,31.42,31.48,40000.0,18.0238,18.0467,17.9837,18.0181,40000.0
2005-01-21 09:45:00,31.48,31.48,31.41,31.43,54400.0,18.0181,18.0181,17.978,17.9895,54400.0
2005-01-21 09:50:00,31.42,31.43,31.34,31.41,55100.0,17.9837,17.9895,17.9379,17.978,55100.0
2005-01-21 09:55:00,31.41,31.52,31.41,31.52,72300.0,17.978,18.041,17.978,18.041,72300.0
2005-01-21 10:00:00,31.52,31.55,31.4,31.43,61500.0,18.041,18.0581,17.9723,17.9895,61500.0
2005-01-21 10:05:00,31.43,31.44,31.36,31.38,44900.0,17.9895,17.9952,17.9494,17.9608,44900.0
2005-01-21 10:10:00,31.38,31.39,31.26,31.26,93800.0,17.9608,17.9666,17.8921,17.8921,93800.0
2005-01-21 10:15:00,31.26,31.38,31.23,31.37,48200.0,17.8921,17.9608,17.875,17.9551,48200.0
2005-01-21 10:20:00,31.38,31.42,31.33,31.4,37700.0,17.9608,17.9837,17.9322,17.9723,37700.0
2005-01-21 10:25:00,31.39,31.5,31.39,31.5,71600.0,17.9666,18.0295,17.9666,18.0295,71600.0
2005-01-21 10:30:00,31.5,31.52,31.43,31.48,50000.0,18.0295,18.041,17.9895,18.0181,50000.0
2005-01-21 10:35:00,31.47,31.48,31.44,31.44,20800.0,18.0123,18.0181,17.9952,17.9952,20800.0
2005-01-21 10:40:00,31.44,31.49,31.43,31.49,29100.0,17.9952,18.0238,17.9895,18.0238,29100.0
2005-01-21 10:45:00,31.49,31.49,31.39,31.44,63900.0,18.0238,18.0238,17.9666,17.9952,63900.0
2005-01-21 10:50:00,31.43,31.45,31.39,31.4,24200.0,17.9895,18.0009,17.9666,17.9723,24200.0
2005-01-21 10:55:00,31.41,31.42,31.38,31.4,31500.0,17.978,17.9837,17.9608,17.9723,31500.0
2005-01-21 11:00:00,31.41,31.41,31.36,31.36,20800.0,17.978,17.978,17.9494,17.9494,20800.0
2005-01-21 11:05:00,31.37,31.39,31.34,31.36,45200.0,17.9551,17.9666,17.9379,17.9494,45200.0
2005-01-21 11:10:00,31.37,31.39,31.34,31.34,21300.0,17.9551,17.9666,17.9379,17.9379,21300.0
2005-01-21 11:15:00,31.34,31.42,31.33,31.4,22700.0,17.9379,17.9837,17.9322,17.9723,22700.0
2005-01-21 11:20:00,31.41,31.43,31.37,31.42,40200.0,17.978,17.9895,17.9551,17.9837,40200.0
2005-01-21 11:25:00,31.42,31.42,31.38,31.38,20200.0,17.9837,17.9837,17.9608,17.9608,20200.0
2005-01-21 11:30:00,31.38,31.39,31.28,31.28,96400.0,17.9608,17.9666,17.9036,17.9036,96400.0
2005-01-21 11:35:00,31.29,31.3,31.26,31.28,70000.0,17.9093,17.915,17.8921,17.9036,70000.0
2005-01-21 11:40:00,31.28,31.32,31.28,31.32,26300.0,17.9036,17.9265,17.9036,17.9265,26300.0
2005-01-21 11:45:00,31.32,31.36,31.3,31.35,25200.0,17.9265,17.9494,17.915,17.9437,25200.0
2005-01-21 11:50:00,31.34,31.38,31.34,31.37,16900.0,17.9379,17.9608,17.9379,17.9551,16900.0
2005-01-21 11:55:00,31.37,31.41,31.37,31.4,28000.0,17.9551,17.978,17.9551,17.9723,28000.0
2005-01-21 12:00:00,31.4,31.4,31.31,31.31,25600.0,17.9723,17.9723,17.9208,17.9208,25600.0
2005-01-21 12:05:00,31.31,31.34,31.3,31.32,14200.0,17.9208,17.9379,17.915,17.9265,14200.0
2005-01-21 12:10:00,31.32,31.33,31.28,31.29,36100.0,17.9265,17.9322,17.9036,17.9093,36100.0
2005-01-21 12:15:00,31.29,31.32,31.29,31.31,10900.0,17.9093,17.9265,17.9093,17.9208,10900.0
2005-01-21 12:20:00,31.32,31.32,31.29,31.3,8900.0,17.9265,17.9265,17.9093,17.915,8900.0
2005-01-21 12:25:00,31.3,31.35,31.3,31.34,32200.0,17.915,17.9437,17.915,17.9379,32200.0
2005-01-21 12:30:00,31.33,31.34,31.33,31.33,5900.0,17.9322,17.9379,17.9322,17.9322,5900.0
2005-01-21 12:35:00,31.33,31.35,31.32,31.34,12600.0,17.9322,17.9437,17.9265,17.9379,12600.0
2005-01-21 12:40:00,31.34,31.35,31.33,31.33,9100.0,17.9379,17.9437,17.9322,17.9322,9100.0
2005-01-21 12:45:00,31.33,31.37,31.31,31.36,29400.0,17.9322,17.9551,17.9208,17.9494,29400.0
2005-01-21 12:50:00,31.35,31.36,31.33,31.35,13000.0,17.9437,17.9494,17.9322,17.9437,13000.0
2005-01-21 12:55:00,31.35,31.36,31.32,31.33,15200.0,17.9437,17.9494,17.9265,17.9322,15200.0
2005-01-21 13:00:00,31.34,31.34,31.3,31.32,19000.0,17.9379,17.9379,17.915,17.9265,19000.0
2005-01-21 13:05:00,31.32,31.34,31.3,31.34,9400.0,17.9265,17.9379,17.915,17.9379,9400.0
2005-01-21 13:10:00,31.33,31.37,31.32,31.37,28500.0,17.9322,17.9551,17.9265,17.9551,28500.0
2005-01-21 13:15:00,31.35,31.36,31.33,31.33,23400.0,17.9437,17.9494,17.9322,17.9322,23400.0
2005-01-21 13:20:00,31.33,31.34,31.32,31.32,10500.0,17.9322,17.9379,17.9265,17.9265,10500.0
2005-01-21 13:25:00,31.32,31.34,31.28,31.3,39000.0,17.9265,17.9379,17.9036,17.915,39000.0
2005-01-21 13:30:00,31.3,31.31,31.28,31.28,18800.0,17.915,17.9208,17.9036,17.9036,18800.0
2005-01-21 13:35:00,31.28,31.29,31.26,31.26,23900.0,17.9036,17.9093,17.8921,17.8921,23900.0
2005-01-21 13:40:00,31.26,31.26,31.18,31.19,66000.0,17.8921,17.8921,17.8464,17.8521,66000.0
2005-01-21 13:45:00,31.19,31.26,31.19,31.25,46300.0,17.8521,17.8921,17.8521,17.8864,46300.0
2005-01-21 13:50:00,31.25,31.25,31.19,31.23,114300.0,17.8864,17.8864,17.8521,17.875,114300.0
2005-01-21 13:55:00,31.24,31.26,31.16,31.26,57000.0,17.8807,17.8921,17.8349,17.8921,57000.0
2005-01-21 14:00:00,31.27,31.3,31.26,31.29,42700.0,17.8979,17.915,17.8921,17.9093,42700.0
2005-01-21 14:05:00,31.28,31.31,31.26,31.26,28500.0,17.9036,17.9208,17.8921,17.8921,28500.0
2005-01-21 14:10:00,31.26,31.27,31.2,31.23,52000.0,17.8921,17.8979,17.8578,17.875,52000.0
2005-01-21 14:15:00,31.23,31.24,31.17,31.18,41800.0,17.875,17.8807,17.8406,17.8464,41800.0
2005-01-21 14:20:00,31.18,31.22,31.18,31.22,28800.0,17.8464,17.8693,17.8464,17.8693,28800.0
2005-01-21 14:25:00,31.22,31.26,31.2,31.21,34700.0,17.8693,17.8921,17.8578,17.8635,34700.0
2005-01-21 14:30:00,31.21,31.21,31.18,31.21,33600.0,17.8635,17.8635,17.8464,17.8635,33600.0
2005-01-21 14:35:00,31.21,31.22,31.2,31.21,32100.0,17.8635,17.8693,17.8578,17.8635,32100.0
2005-01-21 14:40:00,31.2,31.22,31.17,31.2,28000.0,17.8578,17.8693,17.8406,17.8578,28000.0
2005-01-21 14:45:00,31.19,31.22,31.17,31.19,59800.0,17.8521,17.8693,17.8406,17.8521,59800.0
2005-01-21 14:50:00,31.2,31.2,31.14,31.14,49400.0,17.8578,17.8578,17.8235,17.8235,49400.0
2005-01-21 14:55:00,31.16,31.18,31.13,31.18,36700.0,17.8349,17.8464,17.8177,17.8464,36700.0
2005-01-21 15:00:00,31.17,31.18,31.14,31.18,39500.0,17.8406,17.8464,17.8235,17.8464,39500.0
2005-01-21 15:05:00,31.17,31.18,31.17,31.17,25600.0,17.8406,17.8464,17.8406,17.8406,25600.0
2005-01-21 15:10:00,31.17,31.19,31.16,31.19,43700.0,17.8406,17.8521,17.8349,17.8521,43700.0
2005-01-21 15:15:00,31.2,31.23,31.19,31.22,62900.0,17.8578,17.875,17.8521,17.8693,62900.0
2005-01-21 15:20:00,31.22,31.33,31.21,31.29,65500.0,17.8693,17.9322,17.8635,17.9093,65500.0
2005-01-21 15:25:00,31.3,31.31,31.27,31.3,73400.0,17.915,17.9208,17.8979,17.915,73400.0
2005-01-21 15:30:00,31.3,31.32,31.3,31.32,45600.0,17.915,17.9265,17.915,17.9265,45600.0
2005-01-21 15:35:00,31.32,31.32,31.29,31.29,43000.0,17.9265,17.9265,17.9093,17.9093,43000.0
2005-01-21 15:40:00,31.29,31.3,31.22,31.22,89900.0,17.9093,17.915,17.8693,17.8693,89900.0
2005-01-21 15:45:00,31.22,31.22,31.19,31.21,91200.0,17.8693,17.8693,17.8521,17.8635,91200.0
2005-01-21 15:50:00,31.21,31.24,31.19,31.23,61600.0,17.8635,17.8807,17.8521,17.875,61600.0
2005-01-21 15:55:00,31.23,31.25,31.17,31.19,109200.0,17.875,17.8864,17.8406,17.8521,109200.0
2005-01-24 09:30:00,31.58,31.7,31.53,31.7,229000.0,18.0753,18.144,18.0467,18.144,229000.0
2005-01-24 09:35:00,31.72,31.72,31.65,31.7,70500.0,18.1554,18.1554,18.1154,18.144,70500.0
2005-01-24 09:40:00,31.71,31.75,31.65,31.65,60000.0,18.1497,18.1726,18.1154,18.1154,60000.0
2005-01-24 09:45:00,31.65,31.69,31.65,31.66,265300.0,18.1154,18.1383,18.1154,18.1211,265300.0
2005-01-24 09:50:00,31.66,31.66,31.51,31.58,107000.0,18.1211,18.1211,18.0352,18.0753,107000.0
2005-01-24 09:55:00,31.58,31.6,31.45,31.45,95800.0,18.0753,18.0868,18.0009,18.0009,95800.0
2005-01-24 10:00:00,31.46,31.52,31.43,31.51,114500.0,18.0066,18.041,17.9895,18.0352,114500.0
2005-01-24 10:05:00,31.5,31.55,31.5,31.5,87300.0,18.0295,18.0581,18.0295,18.0295,87300.0
2005-01-24 10:10:00,31.5,31.54,31.48,31.54,77100.0,18.0295,18.0524,18.0181,18.0524,77100.0
2005-01-24 10:15:00,31.54,31.58,31.5,31.56,144900.0,18.0524,18.0753,18.0295,18.0639,144900.0
2005-01-24 10:20:00,31.55,31.57,31.51,31.52,45500.0,18.0581,18.0696,18.0352,18.041,45500.0
2005-01-24 10:25:00,31.53,31.57,31.52,31.53,61100.0,18.0467,18.0696,18.041,18.0467,61100.0
2005-01-24 10:30:00,31.54,31.68,31.52,31.65,183300.0,18.0524,18.1325,18.041,18.1154,183300.0
2005-01-24 10:35:00,31.65,31.69,31.57,31.59,52600.0,18.1154,18.1383,18.0696,18.081,52600.0
2005-01-24 10:40:00,31.6,31.64,31.59,31.63,49900.0,18.0868,18.1096,18.081,18.1039,49900.0
2005-01-24 10:45:00,31.64,31.64,31.58,31.61,38200.0,18.1096,18.1096,18.0753,18.0925,38200.0
2005-01-24 10:50:00,31.6,31.6,31.55,31.55,22900.0,18.0868,18.0868,18.0581,18.0581,22900.0
2005-01-24 10:55:00,31.54,31.6,31.51,31.6,115800.0,18.0524,18.0868,18.0352,18.0868,115800.0
2005-01-24 11:00:00,31.59,31.68,31.57,31.64,49700.0,18.081,18.1325,18.0696,18.1096,49700.0
2005-01-24 11:05:00,31.65,31.67,31.6,31.66,62000.0,18.1154,18.1268,18.0868,18.1211,62000.0
2005-01-24 11:10:00,31.66,31.7,31.65,31.68,37500.0,18.1211,18.144,18.1154,18.1325,37500.0
2005-01-24 11:15:00,31.68,31.83,31.68,31.82,92700.0,18.1325,18.2184,18.1325,18.2127,92700.0
2005-01-24 11:20:00,31.82,31.89,31.76,31.89,151600.0,18.2127,18.2527,18.1783,18.2527,151600.0
2005-01-24 11:25:00,31.88,31.89,31.79,31.79,90900.0,18.247,18.2527,18.1955,18.1955,90900.0
2005-01-24 11:30:00,31.79,31.89,31.78,31.89,44400.0,18.1955,18.2527,18.1898,18.2527,44400.0
2005-01-24 11:35:00,31.89,31.89,31.79,31.8,49500.0,18.2527,18.2527,18.1955,18.2012,49500.0
2005-01-24 11:40:00,31.8,31.81,31.7,31.79,91600.0,18.2012,18.2069,18.144,18.1955,91600.0
2005-01-24 11:45:00,31.74,31.78,31.72,31.73,43600.0,18.1669,18.1898,18.1554,18.1612,43600.0
2005-01-24 11:50:00,31.73,31.78,31.72,31.76,55600.0,18.1612,18.1898,18.1554,18.1783,55600.0
2005-01-24 11:55:00,31.76,31.79,31.75,31.77,29900.0,18.1783,18.1955,18.1726,18.1841,29900.0
2005-01-24 12:00:00,31.78,31.85,31.76,31.84,74000.0,18.1898,18.2298,18.1783,18.2241,74000.0
2005-01-24 12:05:00,31.84,31.84,31.79,31.81,45200.0,18.2241,18.2241,18.1955,18.2069,45200.0
2005-01-24 12:10:00,31.81,31.82,31.8,31.81,34100.0,18.2069,18.2127,18.2012,18.2069,34100.0
2005-01-24 12:15:00,31.81,31.81,31.76,31.8,41000.0,18.2069,18.2069,18.1783,18.2012,41000.0
2005-01-24 12:20:00,31.79,31.81,31.73,31.74,35600.0,18.1955,18.2069,18.1612,18.1669,35600.0
2005-01-24 12:25:00,31.73,31.81,31.73,31.74,25500.0,18.1612,18.2069,18.1612,18.1669,25500.0
2005-01-24 12:30:00,31.74,31.78,31.71,31.78,19100.0,18.1669,18.1898,18.1497,18.1898,19100.0
2005-01-24 12:35:00,31.76,31.78,31.73,31.76,15600.0,18.1783,18.1898,18.1612,18.1783,15600.0
2005-01-24 12:40:00,31.75,31.79,31.74,31.76,21100.0,18.1726,18.1955,18.1669,18.1783,21100.0
2005-01-24 12:45:00,31.75,31.78,31.73,31.75,31200.0,18.1726,18.1898,18.1612,18.1726,31200.0
2005-01-24 12:50:00,31.76,31.77,31.72,31.77,29500.0,18.1783,18.1841,18.1554,18.1841,29500.0
2005-01-24 12:55:00,31.76,31.8,31.76,31.77,42400.0,18.1783,18.2012,18.1783,18.1841,42400.0
2005-01-24 13:00:00,31.79,31.82,31.78,31.79,34300.0,18.1955,18.2127,18.1898,18.1955,34300.0
2005-01-24 13:05:00,31.79,31.82,31.79,31.81,22100.0,18.1955,18.2127,18.1955,18.2069,22100.0
2005-01-24 13:10:00,31.8,31.83,31.79,31.83,21600.0,18.2012,18.2184,18.1955,18.2184,21600.0
2005-01-24 13:15:00,31.82,31.84,31.82,31.84,31500.0,18.2127,18.2241,18.2127,18.2241,31500.0
2005-01-24 13:20:00,31.84,31.87,31.82,31.83,63500.0,18.2241,18.2413,18.2127,18.2184,63500.0
2005-01-24 13:25:00,31.82,31.87,31.81,31.85,50400.0,18.2127,18.2413,18.2069,18.2298,50400.0
2005-01-24 13:30:00,31.84,31.86,31.83,31.84,48900.0,18.2241,18.2356,18.2184,18.2241,48900.0
2005-01-24 13:35:00,31.84,31.84,31.8,31.81,26800.0,18.2241,18.2241,18.2012,18.2069,26800.0
2005-01-24 13:40:00,31.81,31.83,31.8,31.82,20700.0,18.2069,18.2184,18.2012,18.2127,20700.0
2005-01-24 13:45:00,31.82,31.84,31.8,31.82,19700.0,18.2127,18.2241,18.2012,18.2127,19700.0
2005-01-24 13:50:00,31.82,31.83,31.8,31.83,28100.0,18.2127,18.2184,18.2012,18.2184,28100.0
2005-01-24 13:55:00,31.82,31.83,31.79,31.79,43200.0,18.2127,18.2184,18.1955,18.1955,43200.0
2005-01-24 14:00:00,31.79,31.84,31.78,31.82,50500.0,18.1955,18.2241,18.1898,18.2127,50500.0
2005-01-24 14:05:00,31.82,31.84,31.78,31.78,45600.0,18.2127,18.2241,18.1898,18.1898,45600.0
2005-01-24 14:10:00,31.79,31.81,31.78,31.8,38900.0,18.1955,18.2069,18.1898,18.2012,38900.0
2005-01-24 14:15:00,31.8,31.82,31.78,31.82,40000.0,18.2012,18.2127,18.1898,18.2127,40000.0
2005-01-24 14:20:00,31.81,31.82,31.8,31.81,20300.0,18.2069,18.2127,18.2012,18.2069,20300.0
2005-01-24 14:25:00,31.81,31.82,31.76,31.76,80500.0,18.2069,18.2127,18.1783,18.1783,80500.0
2005-01-24 14:30:00,31.77,31.78,31.75,31.76,23700.0,18.1841,18.1898,18.1726,18.1783,23700.0
2005-01-24 14:35:00,31.75,31.77,31.75,31.77,31600.0,18.1726,18.1841,18.1726,18.1841,31600.0
2005-01-24 14:40:00,31.77,31.77,31.73,31.74,92200.0,18.1841,18.1841,18.1612,18.1669,92200.0
2005-01-24 14:45:00,31.73,31.75,31.65,31.7,59500.0,18.1612,18.1726,18.1154,18.144,59500.0
2005-01-24 14:50:00,31.69,31.7,31.68,31.68,28300.0,18.1383,18.144,18.1325,18.1325,28300.0
2005-01-24 14:55:00,31.68,31.68,31.55,31.63,66100.0,18.1325,18.1325,18.0581,18.1039,66100.0
2005-01-24 15:00:00,31.63,31.66,31.62,31.64,81700.0,18.1039,18.1211,18.0982,18.1096,81700.0
2005-01-24 15:05:00,31.64,31.69,31.63,31.69,29000.0,18.1096,18.1383,18.1039,18.1383,29000.0
2005-01-24 15:10:00,31.68,31.72,31.67,31.67,51200.0,18.1325,18.1554,18.1268,18.1268,51200.0
2005-01-24 15:15:00,31.68,31.7,31.65,31.66,33400.0,18.1325,18.144,18.1154,18.1211,33400.0
2005-01-24 15:20:00,31.66,31.68,31.65,31.67,43700.0,18.1211,18.1325,18.1154,18.1268,43700.0
2005-01-24 15:25:00,31.66,31.67,31.65,31.66,36500.0,18.1211,18.1268,18.1154,18.1211,36500.0
2005-01-24 15:30:00,31.66,31.69,31.6,31.68,157800.0,18.1211,18.1383,18.0868,18.1325,157800.0
2005-01-24 15:35:00,31.67,31.68,31.64,31.65,55700.0,18.1268,18.1325,18.1096,18.1154,55700.0
2005-01-24 15:40:00,31.65,31.69,31.65,31.67,94100.0,18.1154,18.1383,18.1154,18.1268,94100.0
2005-01-24 15:45:00,31.66,31.67,31.65,31.66,90600.0,18.1211,18.1268,18.1154,18.1211,90600.0
2005-01-24 15:50:00,31.66,31.69,31.66,31.68,55000.0,18.1211,18.1383,18.1211,18.1325,55000.0
2005-01-24 15:55:00,31.68,31.71,31.66,31.67,118900.0,18.1325,18.1497,18.1211,18.1268,118900.0
2005-01-25 09:30:00,31.99,31.99,31.93,31.95,208600.0,18.31,18.31,18.2756,18.2871,208600.0
2005-01-25 09:35:00,31.95,31.98,31.94,31.97,100400.0,18.2871,18.3043,18.2814,18.2985,100400.0
2005-01-25 09:40:00,31.97,32.01,31.95,31.99,415400.0,18.2985,18.3214,18.2871,18.31,415400.0
2005-01-25 09:45:00,32.0,32.06,32.0,32.05,152100.0,18.3157,18.35,18.3157,18.3443,152100.0
2005-01-25 09:50:00,32.05,32.07,32.0,32.03,84100.0,18.3443,18.3558,18.3157,18.3329,84100.0
2005-01-25 09:55:00,32.03,32.04,32.0,32.01,43700.0,18.3329,18.3386,18.3157,18.3214,43700.0
2005-01-25 10:00:00,32.01,32.06,32.0,32.03,146300.0,18.3214,18.35,18.3157,18.3329,146300.0
2005-01-25 10:05:00,32.02,32.03,32.0,32.0,100700.0,18.3271,18.3329,18.3157,18.3157,100700.0
2005-01-25 10:10:00,32.0,32.02,31.95,31.95,101000.0,18.3157,18.3271,18.2871,18.2871,101000.0
2005-01-25 10:15:00,31.94,31.99,31.91,31.99,51600.0,18.2814,18.31,18.2642,18.31,51600.0
2005-01-25 10:20:00,31.99,31.99,31.93,31.93,62100.0,18.31,18.31,18.2756,18.2756,62100.0
2005-01-25 10:25:00,31.93,31.98,31.93,31.98,41600.0,18.2756,18.3043,18.2756,18.3043,41600.0
2005-01-25 10:30:00,31.98,32.02,31.98,32.01,64800.0,18.3043,18.3271,18.3043,18.3214,64800.0
2005-01-25 10:35:00,32.02,32.02,31.93,31.94,32800.0,18.3271,18.3271,18.2756,18.2814,32800.0
2005-01-25 10:40:00,31.93,32.0,31.93,31.98,24400.0,18.2756,18.3157,18.2756,18.3043,24400.0
2005-01-25 10:45:00,31.98,32.0,31.94,31.94,48500.0,18.3043,18.3157,18.2814,18.2814,48500.0
2005-01-25 10:50:00,31.94,31.99,31.93,31.96,29300.0,18.2814,18.31,18.2756,18.2928,29300.0
2005-01-25 10:55:00,31.97,31.99,31.95,31.99,27200.0,18.2985,18.31,18.2871,18.31,27200.0
2005-01-25 11:00:00,31.99,32.0,31.98,32.0,31600.0,18.31,18.3157,18.3043,18.3157,31600.0
2005-01-25 11:05:00,32.0,32.05,32.0,32.02,54100.0,18.3157,18.3443,18.3157,18.3271,54100.0
2005-01-25 11:10:00,32.01,32.02,31.99,32.01,34900.0,18.3214,18.3271,18.31,18.3214,34900.0
2005-01-25 11:15:00,32.01,32.01,31.99,32.01,36100.0,18.3214,18.3214,18.31,18.3214,36100.0
2005-01-25 11:20:00,32.01,32.02,31.99,32.02,27600.0,18.3214,18.3271,18.31,18.3271,27600.0
2005-01-25 11:25:00,32.02,32.07,32.02,32.04,98200.0,18.3271,18.3558,18.3271,18.3386,98200.0
2005-01-25 11:30:00,32.06,32.07,32.02,32.02,43200.0,18.35,18.3558,18.3271,18.3271,43200.0
2005-01-25 11:35:00,32.02,32.03,31.98,32.0,44000.0,18.3271,18.3329,18.3043,18.3157,44000.0
2005-01-25 11:40:00,32.0,32.01,31.96,31.96,31400.0,18.3157,18.3214,18.2928,18.2928,31400.0
2005-01-25 11:45:00,31.96,32.0,31.95,32.0,45600.0,18.2928,18.3157,18.2871,18.3157,45600.0
2005-01-25 11:50:00,32.0,32.01,31.98,32.0,29300.0,18.3157,18.3214,18.3043,18.3157,29300.0
2005-01-25 11:55:00,32.0,32.01,31.98,32.0,72700.0,18.3157,18.3214,18.3043,18.3157,72700.0
2005-01-25 12:00:00,31.99,32.0,31.97,31.97,41400.0,18.31,18.3157,18.2985,18.2985,41400.0
2005-01-25 12:05:00,31.96,32.0,31.95,31.99,84700.0,18.2928,18.3157,18.2871,18.31,84700.0
2005-01-25 12:10:00,31.98,32.01,31.98,31.99,18200.0,18.3043,18.3214,18.3043,18.31,18200.0
2005-01-25 12:15:00,31.99,32.0,31.96,31.97,20200.0,18.31,18.3157,18.2928,18.2985,20200.0
2005-01-25 12:20:00,31.97,32.01,31.96,31.98,25200.0,18.2985,18.3214,18.2928,18.3043,25200.0
2005-01-25 12:25:00,31.99,31.99,31.95,31.96,37200.0,18.31,18.31,18.2871,18.2928,37200.0
2005-01-25 12:30:00,31.97,31.98,31.94,31.95,59300.0,18.2985,18.3043,18.2814,18.2871,59300.0
2005-01-25 12:35:00,31.95,31.98,31.95,31.98,19200.0,18.2871,18.3043,18.2871,18.3043,19200.0
2005-01-25 12:40:00,31.97,31.99,31.97,31.98,16800.0,18.2985,18.31,18.2985,18.3043,16800.0
2005-01-25 12:45:00,31.99,32.0,31.98,31.99,8800.0,18.31,18.3157,18.3043,18.31,8800.0
2005-01-25 12:50:00,31.99,32.02,31.99,32.01,22400.0,18.31,18.3271,18.31,18.3214,22400.0
2005-01-25 12:55:00,32.01,32.03,32.01,32.02,33300.0,18.3214,18.3329,18.3214,18.3271,33300.0
2005-01-25 13:00:00,32.0,32.06,32.0,32.05,56000.0,18.3157,18.35,18.3157,18.3443,56000.0
2005-01-25 13:05:00,32.05,32.05,32.02,32.04,60300.0,18.3443,18.3443,18.3271,18.3386,60300.0
2005-01-25 13:10:00,32.05,32.08,32.04,32.06,62300.0,18.3443,18.3615,18.3386,18.35,62300.0
2005-01-25 13:15:00,32.06,32.08,32.05,32.05,28900.0,18.35,18.3615,18.3443,18.3443,28900.0
2005-01-25 13:20:00,32.06,32.09,32.02,32.07,34100.0,18.35,18.3672,18.3271,18.3558,34100.0
2005-01-25 13:25:00,32.08,32.08,32.07,32.08,11900.0,18.3615,18.3615,18.3558,18.3615,11900.0
2005-01-25 13:30:00,32.07,32.08,32.01,32.01,42100.0,18.3558,18.3615,18.3214,18.3214,42100.0
2005-01-25 13:35:00,32.02,32.02,31.99,32.01,22300.0,18.3271,18.3271,18.31,18.3214,22300.0
2005-01-25 13:40:00,32.02,32.02,32.01,32.02,11200.0,18.3271,18.3271,18.3214,18.3271,11200.0
2005-01-25 13:45:00,32.02,32.03,32.01,32.03,5400.0,18.3271,18.3329,18.3214,18.3329,5400.0
2005-01-25 13:50:00,32.03,32.06,32.01,32.04,22600.0,18.3329,18.35,18.3214,18.3386,22600.0
2005-01-25 13:55:00,32.04,32.06,32.02,32.05,16900.0,18.3386,18.35,18.3271,18.3443,16900.0
2005-01-25 14:00:00,32.06,32.06,32.05,32.05,61100.0,18.35,18.35,18.3443,18.3443,61100.0
2005-01-25 14:05:00,32.05,32.05,32.0,32.03,46100.0,18.3443,18.3443,18.3157,18.3329,46100.0
2005-01-25 14:10:00,32.03,32.04,32.02,32.04,67000.0,18.3329,18.3386,18.3271,18.3386,67000.0
2005-01-25 14:15:00,32.03,32.06,32.02,32.05,33100.0,18.3329,18.35,18.3271,18.3443,33100.0
2005-01-25 14:20:00,32.05,32.05,32.03,32.05,33400.0,18.3443,18.3443,18.3329,18.3443,33400.0
2005-01-25 14:25:00,32.04,32.05,31.97,32.0,130500.0,18.3386,18.3443,18.2985,18.3157,130500.0
2005-01-25 14:30:00,32.0,32.04,32.0,32.03,36100.0,18.3157,18.3386,18.3157,18.3329,36100.0
2005-01-25 14:35:00,32.04,32.04,32.01,32.01,24000.0,18.3386,18.3386,18.3214,18.3214,24000.0
2005-01-25 14:40:00,32.01,32.06,32.01,32.06,21500.0,18.3214,18.35,18.3214,18.35,21500.0
2005-01-25 14:45:00,32.05,32.06,32.03,32.03,19400.0,18.3443,18.35,18.3329,18.3329,19400.0
2005-01-25 14:50:00,32.03,32.05,31.98,32.0,44800.0,18.3329,18.3443,18.3043,18.3157,44800.0
2005-01-25 14:55:00,31.99,32.07,31.98,32.07,64900.0,18.31,18.3558,18.3043,18.3558,64900.0
2005-01-25 15:00:00,32.07,32.08,32.03,32.07,31700.0,18.3558,18.3615,18.3329,18.3558,31700.0
2005-01-25 15:05:00,32.06,32.07,32.04,32.04,29900.0,18.35,18.3558,18.3386,18.3386,29900.0
2005-01-25 15:10:00,32.04,32.06,32.01,32.02,43200.0,18.3386,18.35,18.3214,18.3271,43200.0
2005-01-25 15:15:00,32.02,32.03,31.97,32.0,55800.0,18.3271,18.3329,18.2985,18.3157,55800.0
2005-01-25 15:20:00,32.01,32.03,31.99,32.02,65700.0,18.3214,18.3329,18.31,18.3271,65700.0
2005-01-25 15:25:00,32.02,32.02,31.98,32.0,44200.0,18.3271,18.3271,18.3043,18.3157,44200.0
2005-01-25 15:30:00,32.0,32.01,31.97,31.99,79900.0,18.3157,18.3214,18.2985,18.31,79900.0
2005-01-25 15:35:00,31.99,32.01,31.97,31.98,49200.0,18.31,18.3214,18.2985,18.3043,49200.0
2005-01-25 15:40:00,31.98,31.98,31.92,31.93,104700.0,18.3043,18.3043,18.2699,18.2756,104700.0
2005-01-25 15:45:00,31.94,31.95,31.92,31.94,69500.0,18.2814,18.2871,18.2699,18.2814,69500.0
2005-01-25 15:50:00,31.94,31.95,31.93,31.93,58100.0,18.2814,18.2871,18.2756,18.2756,58100.0
2005-01-25 15:55:00,31.93,31.96,31.9,31.95,113700.0,18.2756,18.2928,18.2585,18.2871,113700.0
2005-01-26 09:30:00,31.93,31.94,31.87,31.89,152200.0,18.2756,18.2814,18.2413,18.2527,152200.0
2005-01-26 09:35:00,31.88,32.05,31.88,32.04,66700.0,18.247,18.3443,18.247,18.3386,66700.0
2005-01-26 09:40:00,32.05,32.08,32.01,32.03,87100.0,18.3443,18.3615,18.3214,18.3329,87100.0
2005-01-26 09:45:00,32.04,32.04,31.95,32.0,52600.0,18.3386,18.3386,18.2871,18.3157,52600.0
2005-01-26 09:50:00,31.99,32.13,31.99,32.11,77100.0,18.31,18.3901,18.31,18.3787,77100.0
2005-01-26 09:55:00,32.12,32.18,32.1,32.18,94200.0,18.3844,18.4187,18.3729,18.4187,94200.0
2005-01-26 10:00:00,32.16,32.22,32.15,32.21,78900.0,18.4073,18.4416,18.4016,18.4359,78900.0
2005-01-26 10:05:00,32.21,32.25,32.2,32.21,45400.0,18.4359,18.4588,18.4302,18.4359,45400.0
2005-01-26 10:10:00,32.18,32.25,32.14,32.14,51400.0,18.4187,18.4588,18.3958,18.3958,51400.0
2005-01-26 10:15:00,32.14,32.18,32.1,32.15,66900.0,18.3958,18.4187,18.3729,18.4016,66900.0
2005-01-26 10:20:00,32.15,32.17,32.1,32.14,24500.0,18.4016,18.413,18.3729,18.3958,24500.0
2005-01-26 10:25:00,32.14,32.14,32.1,32.12,20400.0,18.3958,18.3958,18.3729,18.3844,20400.0
2005-01-26 10:30:00,32.12,32.13,32.07,32.11,54300.0,18.3844,18.3901,18.3558,18.3787,54300.0
2005-01-26 10:35:00,32.11,32.19,32.11,32.18,39700.0,18.3787,18.4244,18.3787,18.4187,39700.0
2005-01-26 10:40:00,32.18,32.19,32.14,32.17,45300.0,18.4187,18.4244,18.3958,18.413,45300.0
2005-01-26 10:45:00,32.15,32.17,32.13,32.15,42600.0,18.4016,18.413,18.3901,18.4016,42600.0
2005-01-26 10:50:00,32.16,32.2,32.14,32.19,57500.0,18.4073,18.4302,18.3958,18.4244,57500.0
2005-01-26 10:55:00,32.19,32.2,32.17,32.18,18100.0,18.4244,18.4302,18.413,18.4187,18100.0
2005-01-26 11:00:00,32.17,32.2,32.12,32.18,39600.0,18.413,18.4302,18.3844,18.4187,39600.0
2005-01-26 11:05:00,32.18,32.19,32.12,32.17,50200.0,18.4187,18.4244,18.3844,18.413,50200.0
2005-01-26 11:10:00,32.17,32.17,32.13,32.14,10600.0,18.413,18.413,18.3901,18.3958,10600.0
2005-01-26 11:15:00,32.15,32.15,32.11,32.13,19500.0,18.4016,18.4016,18.3787,18.3901,19500.0
2005-01-26 11:20:00,32.13,32.13,32.07,32.11,93200.0,18.3901,18.3901,18.3558,18.3787,93200.0
2005-01-26 11:25:00,32.12,32.13,32.08,32.1,36800.0,18.3844,18.3901,18.3615,18.3729,36800.0
2005-01-26 11:30:00,32.09,32.13,32.09,32.13,27500.0,18.3672,18.3901,18.3672,18.3901,27500.0
2005-01-26 11:35:00,32.12,32.14,32.1,32.14,39300.0,18.3844,18.3958,18.3729,18.3958,39300.0
2005-01-26 11:40:00,32.13,32.13,32.09,32.1,22900.0,18.3901,18.3901,18.3672,18.3729,22900.0
2005-01-26 11:45:00,32.1,32.1,32.06,32.1,28000.0,18.3729,18.3729,18.35,18.3729,28000.0
2005-01-26 11:50:00,32.09,32.11,32.04,32.08,78200.0,18.3672,18.3787,18.3386,18.3615,78200.0
2005-01-26 11:55:00,32.08,32.11,32.06,32.07,15800.0,18.3615,18.3787,18.35,18.3558,15800.0
2005-01-26 12:00:00,32.07,32.08,32.06,32.07,32600.0,18.3558,18.3615,18.35,18.3558,32600.0
2005-01-26 12:05:00,32.07,32.1,32.07,32.08,42500.0,18.3558,18.3729,18.3558,18.3615,42500.0
2005-01-26 12:10:00,32.08,32.13,32.07,32.1,24100.0,18.3615,18.3901,18.3558,18.3729,24100.0
2005-01-26 12:15:00,32.1,32.11,32.07,32.1,9500.0,18.3729,18.3787,18.3558,18.3729,9500.0
2005-01-26 12:20:00,32.1,32.1,32.08,32.08,66200.0,18.3729,18.3729,18.3615,18.3615,66200.0
2005-01-26 12:25:00,32.08,32.09,32.06,32.07,12800.0,18.3615,18.3672,18.35,18.3558,12800.0
2005-01-26 12:30:00,32.07,32.07,31.99,32.01,76800.0,18.3558,18.3558,18.31,18.3214,76800.0
2005-01-26 12:35:00,32.01,32.02,31.99,31.99,31100.0,18.3214,18.3271,18.31,18.31,31100.0
2005-01-26 12:40:00,31.99,32.02,31.99,31.99,31900.0,18.31,18.3271,18.31,18.31,31900.0
2005-01-26 12:45:00,31.99,32.01,31.96,31.98,53400.0,18.31,18.3214,18.2928,18.3043,53400.0
2005-01-26 12:50:00,31.97,31.97,31.95,31.96,24000.0,18.2985,18.2985,18.2871,18.2928,24000.0
2005-01-26 12:55:00,31.95,31.96,31.92,31.92,54100.0,18.2871,18.2928,18.2699,18.2699,54100.0
2005-01-26 13:00:00,31.91,31.95,31.9,31.95,37100.0,18.2642,18.2871,18.2585,18.2871,37100.0
2005-01-26 13:05:00,31.95,32.0,31.95,31.98,57200.0,18.2871,18.3157,18.2871,18.3043,57200.0
2005-01-26 13:10:00,31.97,32.0,31.97,32.0,20200.0,18.2985,18.3157,18.2985,18.3157,20200.0
2005-01-26 13:15:00,32.0,32.0,31.99,31.99,23800.0,18.3157,18.3157,18.31,18.31,23800.0
2005-01-26 13:20:00,31.99,32.07,31.99,32.04,61400.0,18.31,18.3558,18.31,18.3386,61400.0
2005-01-26 13:25:00,32.04,32.06,32.0,32.0,216300.0,18.3386,18.35,18.3157,18.3157,216300.0
2005-01-26 13:30:00,32.0,32.01,31.99,32.0,33400.0,18.3157,18.3214,18.31,18.3157,33400.0
2005-01-26 13:35:00,32.0,32.01,31.99,32.0,23800.0,18.3157,18.3214,18.31,18.3157,23800.0
2005-01-26 13:40:00,32.0,32.03,32.0,32.03,34700.0,18.3157,18.3329,18.3157,18.3329,34700.0
2005-01-26 13:45:00,32.03,32.03,31.99,32.0,69400.0,18.3329,18.3329,18.31,18.3157,69400.0
2005-01-26 13:50:00,32.0,32.02,31.99,32.01,17100.0,18.3157,18.3271,18.31,18.3214,17100.0
2005-01-26 13:55:00,32.01,32.02,31.99,32.01,68600.0,18.3214,18.3271,18.31,18.3214,68600.0
2005-01-26 14:00:00,32.01,32.02,31.98,32.0,48900.0,18.3214,18.3271,18.3043,18.3157,48900.0
2005-01-26 14:05:00,32.0,32.0,31.99,32.0,22300.0,18.3157,18.3157,18.31,18.3157,22300.0
2005-01-26 14:10:00,32.0,32.01,31.98,32.01,88800.0,18.3157,18.3214,18.3043,18.3214,88800.0
2005-01-26 14:15:00,32.0,32.01,31.98,31.99,25000.0,18.3157,18.3214,18.3043,18.31,25000.0
2005-01-26 14:20:00,31.99,32.0,31.97,32.0,45200.0,18.31,18.3157,18.2985,18.3157,45200.0
2005-01-26 14:25:00,32.01,32.01,32.0,32.0,34500.0,18.3214,18.3214,18.3157,18.3157,34500.0
2005-01-26 14:30:00,32.0,32.0,31.98,32.0,15100.0,18.3157,18.3157,18.3043,18.3157,15100.0
2005-01-26 14:35:00,32.0,32.0,31.99,32.0,26100.0,18.3157,18.3157,18.31,18.3157,26100.0
2005-01-26 14:40:00,32.0,32.0,31.97,31.97,35600.0,18.3157,18.3157,18.2985,18.2985,35600.0
2005-01-26 14:45:00,31.97,32.0,31.97,32.0,32900.0,18.2985,18.3157,18.2985,18.3157,32900.0
2005-01-26 14:50:00,32.0,32.0,31.97,31.98,34000.0,18.3157,18.3157,18.2985,18.3043,34000.0
2005-01-26 14:55:00,31.98,31.99,31.97,31.98,31800.0,18.3043,18.31,18.2985,18.3043,31800.0
2005-01-26 15:00:00,31.98,31.99,31.97,31.97,60800.0,18.3043,18.31,18.2985,18.2985,60800.0
2005-01-26 15:05:00,31.97,32.0,31.96,31.99,88500.0,18.2985,18.3157,18.2928,18.31,88500.0
2005-01-26 15:10:00,32.0,32.0,31.92,31.93,56200.0,18.3157,18.3157,18.2699,18.2756,56200.0
2005-01-26 15:15:00,31.93,31.94,31.92,31.92,20500.0,18.2756,18.2814,18.2699,18.2699,20500.0
2005-01-26 15:20:00,31.92,31.99,31.91,31.98,55300.0,18.2699,18.31,18.2642,18.3043,55300.0
2005-01-26 15:25:00,31.98,32.0,31.98,31.99,54500.0,18.3043,18.3157,18.3043,18.31,54500.0
2005-01-26 15:30:00,32.0,32.0,31.97,31.98,67700.0,18.3157,18.3157,18.2985,18.3043,67700.0
2005-01-26 15:35:00,31.98,32.06,31.97,32.02,164300.0,18.3043,18.35,18.2985,18.3271,164300.0
2005-01-26 15:40:00,32.02,32.02,32.0,32.0,41300.0,18.3271,18.3271,18.3157,18.3157,41300.0
2005-01-26 15:45:00,32.01,32.02,31.99,31.99,60700.0,18.3214,18.3271,18.31,18.31,60700.0
2005-01-26 15:50:00,32.0,32.0,31.98,32.0,86400.0,18.3157,18.3157,18.3043,18.3157,86400.0
2005-01-26 15:55:00,31.99,32.0,31.98,31.99,96400.0,18.31,18.3157,18.3043,18.31,96400.0
2005-01-27 09:30:00,32.0,32.09,32.0,32.08,306300.0,18.3157,18.3672,18.3157,18.3615,306300.0
2005-01-27 09:35:00,32.05,32.18,32.0,32.15,76000.0,18.3443,18.4187,18.3157,18.4016,76000.0
2005-01-27 09:40:00,32.15,32.15,32.11,32.11,54900.0,18.4016,18.4016,18.3787,18.3787,54900.0
2005-01-27 09:45:00,32.1,32.15,32.05,32.14,46900.0,18.3729,18.4016,18.3443,18.3958,46900.0
2005-01-27 09:50:00,32.13,32.13,32.06,32.08,32100.0,18.3901,18.3901,18.35,18.3615,32100.0
2005-01-27 09:55:00,32.08,32.11,32.07,32.11,34900.0,18.3615,18.3787,18.3558,18.3787,34900.0
2005-01-27 10:00:00,32.05,32.14,32.05,32.13,831100.0,18.3443,18.3958,18.3443,18.3901,831100.0
2005-01-27 10:05:00,32.13,32.14,32.1,32.14,30100.0,18.3901,18.3958,18.3729,18.3958,30100.0
2005-01-27 10:10:00,32.14,32.25,32.14,32.17,166600.0,18.3958,18.4588,18.3958,18.413,166600.0
2005-01-27 10:15:00,32.17,32.18,32.06,32.11,110300.0,18.413,18.4187,18.35,18.3787,110300.0
2005-01-27 10:20:00,32.1,32.13,32.09,32.12,79900.0,18.3729,18.3901,18.3672,18.3844,79900.0
2005-01-27 10:25:00,32.13,32.14,32.09,32.11,44100.0,18.3901,18.3958,18.3672,18.3787,44100.0
2005-01-27 10:30:00,32.11,32.12,32.09,32.12,32200.0,18.3787,18.3844,18.3672,18.3844,32200.0
2005-01-27 10:35:00,32.13,32.21,32.12,32.21,31300.0,18.3901,18.4359,18.3844,18.4359,31300.0
2005-01-27 10:40:00,32.22,32.29,32.22,32.26,136100.0,18.4416,18.4817,18.4416,18.4645,136100.0
2005-01-27 10:45:00,32.26,32.28,32.23,32.26,40700.0,18.4645,18.476,18.4473,18.4645,40700.0
2005-01-27 10:50:00,32.25,32.34,32.25,32.33,59800.0,18.4588,18.5103,18.4588,18.5046,59800.0
2005-01-27 10:55:00,32.33,32.38,32.33,32.37,78300.0,18.5046,18.5332,18.5046,18.5275,78300.0
2005-01-27 11:00:00,32.38,32.39,32.3,32.39,83400.0,18.5332,18.5389,18.4874,18.5389,83400.0
2005-01-27 11:05:00,32.39,32.39,32.35,32.37,70000.0,18.5389,18.5389,18.516,18.5275,70000.0
2005-01-27 11:10:00,32.37,32.38,32.27,32.28,47700.0,18.5275,18.5332,18.4702,18.476,47700.0
2005-01-27 11:15:00,32.29,32.3,32.25,32.27,78700.0,18.4817,18.4874,18.4588,18.4702,78700.0
2005-01-27 11:20:00,32.28,32.28,32.27,32.28,64500.0,18.476,18.476,18.4702,18.476,64500.0
2005-01-27 11:25:00,32.27,32.27,32.25,32.25,45800.0,18.4702,18.4702,18.4588,18.4588,45800.0
2005-01-27 11:30:00,32.25,32.29,32.25,32.28,51700.0,18.4588,18.4817,18.4588,18.476,51700.0
2005-01-27 11:35:00,32.28,32.28,32.24,32.25,28100.0,18.476,18.476,18.4531,18.4588,28100.0
2005-01-27 11:40:00,32.24,32.24,32.2,32.2,48100.0,18.4531,18.4531,18.4302,18.4302,48100.0
2005-01-27 11:45:00,32.21,32.24,32.17,32.24,37700.0,18.4359,18.4531,18.413,18.4531,37700.0
2005-01-27 11:50:00,32.22,32.23,32.19,32.23,28900.0,18.4416,18.4473,18.4244,18.4473,28900.0
2005-01-27 11:55:00,32.22,32.23,32.17,32.17,20400.0,18.4416,18.4473,18.413,18.413,20400.0
2005-01-27 12:00:00,32.17,32.19,32.16,32.18,19600.0,18.413,18.4244,18.4073,18.4187,19600.0
2005-01-27 12:05:00,32.18,32.21,32.18,32.2,24900.0,18.4187,18.4359,18.4187,18.4302,24900.0
2005-01-27 12:10:00,32.21,32.22,32.18,32.2,58500.0,18.4359,18.4416,18.4187,18.4302,58500.0
2005-01-27 12:15:00,32.2,32.2,32.15,32.2,73800.0,18.4302,18.4302,18.4016,18.4302,73800.0
2005-01-27 12:20:00,32.21,32.22,32.19,32.21,19100.0,18.4359,18.4416,18.4244,18.4359,19100.0
2005-01-27 12:25:00,32.21,32.22,32.19,32.21,30600.0,18.4359,18.4416,18.4244,18.4359,30600.0
2005-01-27 12:30:00,32.21,32.22,32.19,32.2,19300.0,18.4359,18.4416,18.4244,18.4302,19300.0
2005-01-27 12:35:00,32.19,32.21,32.19,32.21,15400.0,18.4244,18.4359,18.4244,18.4359,15400.0
2005-01-27 12:40:00,32.21,32.23,32.21,32.23,10200.0,18.4359,18.4473,18.4359,18.4473,10200.0
2005-01-27 12:45:00,32.22,32.24,32.22,32.24,49400.0,18.4416,18.4531,18.4416,18.4531,49400.0
2005-01-27 12:50:00,32.24,32.24,32.21,32.21,40200.0,18.4531,18.4531,18.4359,18.4359,40200.0
2005-01-27 12:55:00,32.21,32.23,32.21,32.21,14400.0,18.4359,18.4473,18.4359,18.4359,14400.0
2005-01-27 13:00:00,32.21,32.21,32.18,32.18,11900.0,18.4359,18.4359,18.4187,18.4187,11900.0
2005-01-27 13:05:00,32.18,32.18,32.11,32.12,35600.0,18.4187,18.4187,18.3787,18.3844,35600.0
2005-01-27 13:10:00,32.13,32.14,32.1,32.12,30800.0,18.3901,18.3958,18.3729,18.3844,30800.0
2005-01-27 13:15:00,32.11,32.12,32.08,32.09,38700.0,18.3787,18.3844,18.3615,18.3672,38700.0
2005-01-27 13:20:00,32.09,32.1,32.04,32.07,57800.0,18.3672,18.3729,18.3386,18.3558,57800.0
2005-01-27 13:25:00,32.07,32.08,32.0,32.0,292900.0,18.3558,18.3615,18.3157,18.3157,292900.0
2005-01-27 13:30:00,32.0,32.02,31.99,32.01,48000.0,18.3157,18.3271,18.31,18.3214,48000.0
2005-01-27 13:35:00,32.02,32.02,32.0,32.01,33100.0,18.3271,18.3271,18.3157,18.3214,33100.0
2005-01-27 13:40:00,32.01,32.02,31.96,32.0,55900.0,18.3214,18.3271,18.2928,18.3157,55900.0
2005-01-27 13:45:00,32.0,32.0,31.94,31.97,72500.0,18.3157,18.3157,18.2814,18.2985,72500.0
2005-01-27 13:50:00,31.97,32.0,31.97,31.98,26300.0,18.2985,18.3157,18.2985,18.3043,26300.0
2005-01-27 13:55:00,31.98,32.05,31.98,32.05,34300.0,18.3043,18.3443,18.3043,18.3443,34300.0
2005-01-27 14:00:00,32.04,32.09,32.03,32.09,32000.0,18.3386,18.3672,18.3329,18.3672,32000.0
2005-01-27 14:05:00,32.09,32.1,32.05,32.07,36400.0,18.3672,18.3729,18.3443,18.3558,36400.0
2005-01-27 14:10:00,32.07,32.08,32.06,32.07,28100.0,18.3558,18.3615,18.35,18.3558,28100.0
2005-01-27 14:15:00,32.06,32.09,32.04,32.07,32300.0,18.35,18.3672,18.3386,18.3558,32300.0
2005-01-27 14:20:00,32.07,32.08,32.03,32.03,25300.0,18.3558,18.3615,18.3329,18.3329,25300.0
2005-01-27 14:25:00,32.03,32.03,32.01,32.02,36700.0,18.3329,18.3329,18.3214,18.3271,36700.0
2005-01-27 14:30:00,32.03,32.06,32.03,32.05,49000.0,18.3329,18.35,18.3329,18.3443,49000.0
2005-01-27 14:35:00,32.05,32.08,32.05,32.08,24300.0,18.3443,18.3615,18.3443,18.3615,24300.0
2005-01-27 14:40:00,32.08,32.09,32.07,32.07,35500.0,18.3615,18.3672,18.3558,18.3558,35500.0
2005-01-27 14:45:00,32.07,32.1,32.04,32.1,71500.0,18.3558,18.3729,18.3386,18.3729,71500.0
2005-01-27 14:50:00,32.09,32.11,32.08,32.09,38300.0,18.3672,18.3787,18.3615,18.3672,38300.0
2005-01-27 14:55:00,32.1,32.1,32.06,32.09,25200.0,18.3729,18.3729,18.35,18.3672,25200.0
2005-01-27 15:00:00,32.09,32.11,32.08,32.1,33000.0,18.3672,18.3787,18.3615,18.3729,33000.0
2005-01-27 15:05:00,32.1,32.11,32.05,32.06,72900.0,18.3729,18.3787,18.3443,18.35,72900.0
2005-01-27 15:10:00,32.05,32.12,32.05,32.12,33300.0,18.3443,18.3844,18.3443,18.3844,33300.0
2005-01-27 15:15:00,32.12,32.14,32.11,32.12,54800.0,18.3844,18.3958,18.3787,18.3844,54800.0
2005-01-27 15:20:00,32.12,32.14,32.06,32.14,94900.0,18.3844,18.3958,18.35,18.3958,94900.0
2005-01-27 15:25:00,32.15,32.15,32.12,32.13,70000.0,18.4016,18.4016,18.3844,18.3901,70000.0
2005-01-27 15:30:00,32.14,32.17,32.13,32.14,97200.0,18.3958,18.413,18.3901,18.3958,97200.0
2005-01-27 15:35:00,32.14,32.16,32.12,32.14,83900.0,18.3958,18.4073,18.3844,18.3958,83900.0
2005-01-27 15:40:00,32.14,32.15,32.11,32.12,88700.0,18.3958,18.4016,18.3787,18.3844,88700.0
2005-01-27 15:45:00,32.11,32.15,32.1,32.11,102100.0,18.3787,18.4016,18.3729,18.3787,102100.0
2005-01-27 15:50:00,32.1,32.14,32.1,32.12,108900.0,18.3729,18.3958,18.3729,18.3844,108900.0
2005-01-27 15:55:00,32.11,32.16,32.1,32.13,648500.0,18.3787,18.4073,18.3729,18.3901,648500.0
2005-01-28 09:30:00,31.85,31.95,31.79,31.83,323900.0,18.2298,18.2871,18.1955,18.2184,323900.0
2005-01-28 09:35:00,31.83,31.85,31.57,31.57,164200.0,18.2184,18.2298,18.0696,18.0696,164200.0
2005-01-28 09:40:00,31.55,31.61,31.48,31.48,193300.0,18.0581,18.0925,18.0181,18.0181,193300.0
2005-01-28 09:45:00,31.49,31.71,31.49,31.65,262900.0,18.0238,18.1497,18.0238,18.1154,262900.0
2005-01-28 09:50:00,31.65,31.66,31.5,31.51,193200.0,18.1154,18.1211,18.0295,18.0352,193200.0
2005-01-28 09:55:00,31.51,31.65,31.5,31.65,167200.0,18.0352,18.1154,18.0295,18.1154,167200.0
2005-01-28 10:00:00,31.65,31.68,31.5,31.55,123900.0,18.1154,18.1325,18.0295,18.0581,123900.0
2005-01-28 10:05:00,31.57,31.58,31.44,31.45,244700.0,18.0696,18.0753,17.9952,18.0009,244700.0
2005-01-28 10:10:00,31.46,31.46,31.38,31.41,150000.0,18.0066,18.0066,17.9608,17.978,150000.0
2005-01-28 10:15:00,31.42,31.5,31.4,31.48,168400.0,17.9837,18.0295,17.9723,18.0181,168400.0
2005-01-28 10:20:00,31.5,31.54,31.49,31.49,188800.0,18.0295,18.0524,18.0238,18.0238,188800.0
2005-01-28 10:25:00,31.5,31.55,31.45,31.54,145100.0,18.0295,18.0581,18.0009,18.0524,145100.0
2005-01-28 10:30:00,31.51,31.62,31.51,31.59,105400.0,18.0352,18.0982,18.0352,18.081,105400.0
2005-01-28 10:35:00,31.59,31.6,31.56,31.58,73700.0,18.081,18.0868,18.0639,18.0753,73700.0
2005-01-28 10:40:00,31.59,31.61,31.56,31.61,68500.0,18.081,18.0925,18.0639,18.0925,68500.0
2005-01-28 10:45:00,31.61,31.69,31.6,31.64,192600.0,18.0925,18.1383,18.0868,18.1096,192600.0
2005-01-28 10:50:00,31.62,31.62,31.51,31.55,87100.0,18.0982,18.0982,18.0352,18.0581,87100.0
2005-01-28 10:55:00,31.54,31.55,31.46,31.46,55100.0,18.0524,18.0581,18.0066,18.0066,55100.0
2005-01-28 11:00:00,31.47,31.56,31.42,31.55,52600.0,18.0123,18.0639,17.9837,18.0581,52600.0
2005-01-28 11:05:00,31.54,31.55,31.44,31.46,58800.0,18.0524,18.0581,17.9952,18.0066,58800.0
2005-01-28 11:10:00,31.45,31.48,31.32,31.36,71900.0,18.0009,18.0181,17.9265,17.9494,71900.0
2005-01-28 11:15:00,31.35,31.42,31.3,31.3,61400.0,17.9437,17.9837,17.915,17.915,61400.0
2005-01-28 11:20:00,31.3,31.35,31.2,31.3,82900.0,17.915,17.9437,17.8578,17.915,82900.0
2005-01-28 11:25:00,31.29,31.32,31.26,31.27,95600.0,17.9093,17.9265,17.8921,17.8979,95600.0
2005-01-28 11:30:00,31.27,31.37,31.27,31.35,55800.0,17.8979,17.9551,17.8979,17.9437,55800.0
2005-01-28 11:35:00,31.36,31.45,31.33,31.45,90600.0,17.9494,18.0009,17.9322,18.0009,90600.0
2005-01-28 11:40:00,31.45,31.48,31.4,31.47,56300.0,18.0009,18.0181,17.9723,18.0123,56300.0
2005-01-28 11:45:00,31.5,31.6,31.48,31.57,126000.0,18.0295,18.0868,18.0181,18.0696,126000.0
2005-01-28 11:50:00,31.57,31.58,31.52,31.55,84600.0,18.0696,18.0753,18.041,18.0581,84600.0
2005-01-28 11:55:00,31.56,31.62,31.56,31.62,92100.0,18.0639,18.0982,18.0639,18.0982,92100.0
2005-01-28 12:00:00,31.62,31.7,31.61,31.69,108300.0,18.0982,18.144,18.0925,18.1383,108300.0
2005-01-28 12:05:00,31.68,31.78,31.67,31.75,184700.0,18.1325,18.1898,18.1268,18.1726,184700.0
2005-01-28 12:10:00,31.75,31.76,31.7,31.71,109000.0,18.1726,18.1783,18.144,18.1497,109000.0
2005-01-28 12:15:00,31.72,31.84,31.68,31.81,72300.0,18.1554,18.2241,18.1325,18.2069,72300.0
2005-01-28 12:20:00,31.82,31.9,31.81,31.88,142700.0,18.2127,18.2585,18.2069,18.247,142700.0
2005-01-28 12:25:00,31.86,31.9,31.84,31.89,107100.0,18.2356,18.2585,18.2241,18.2527,107100.0
2005-01-28 12:30:00,31.89,32.02,31.89,32.01,144100.0,18.2527,18.3271,18.2527,18.3214,144100.0
2005-01-28 12:35:00,32.0,32.0,31.95,31.99,71000.0,18.3157,18.3157,18.2871,18.31,71000.0
2005-01-28 12:40:00,31.99,32.05,31.97,31.98,69100.0,18.31,18.3443,18.2985,18.3043,69100.0
2005-01-28 12:45:00,31.97,32.0,31.94,32.0,55900.0,18.2985,18.3157,18.2814,18.3157,55900.0
2005-01-28 12:50:00,31.98,32.0,31.95,31.95,35200.0,18.3043,18.3157,18.2871,18.2871,35200.0
2005-01-28 12:55:00,31.93,31.98,31.92,31.96,52700.0,18.2756,18.3043,18.2699,18.2928,52700.0
2005-01-28 13:00:00,31.96,32.03,31.95,32.0,125100.0,18.2928,18.3329,18.2871,18.3157,125100.0
2005-01-28 13:05:00,32.01,32.04,32.0,32.03,37200.0,18.3214,18.3386,18.3157,18.3329,37200.0
2005-01-28 13:10:00,32.03,32.08,32.02,32.06,39700.0,18.3329,18.3615,18.3271,18.35,39700.0
2005-01-28 13:15:00,32.07,32.11,32.05,32.09,46300.0,18.3558,18.3787,18.3443,18.3672,46300.0
2005-01-28 13:20:00,32.09,32.1,32.05,32.09,96100.0,18.3672,18.3729,18.3443,18.3672,96100.0
2005-01-28 13:25:00,32.09,32.09,32.03,32.04,48600.0,18.3672,18.3672,18.3329,18.3386,48600.0
2005-01-28 13:30:00,32.05,32.08,32.01,32.07,55600.0,18.3443,18.3615,18.3214,18.3558,55600.0
2005-01-28 13:35:00,32.08,32.1,32.07,32.07,79200.0,18.3615,18.3729,18.3558,18.3558,79200.0
2005-01-28 13:40:00,32.07,32.11,32.05,32.11,47200.0,18.3558,18.3787,18.3443,18.3787,47200.0
2005-01-28 13:45:00,32.12,32.15,32.11,32.15,22500.0,18.3844,18.4016,18.3787,18.4016,22500.0
2005-01-28 13:50:00,32.15,32.15,32.11,32.15,56000.0,18.4016,18.4016,18.3787,18.4016,56000.0
2005-01-28 13:55:00,32.15,32.15,32.1,32.11,25000.0,18.4016,18.4016,18.3729,18.3787,25000.0
2005-01-28 14:00:00,32.12,32.23,32.11,32.2,88500.0,18.3844,18.4473,18.3787,18.4302,88500.0
2005-01-28 14:05:00,32.19,32.23,32.17,32.22,79900.0,18.4244,18.4473,18.413,18.4416,79900.0
2005-01-28 14:10:00,32.22,32.22,32.2,32.2,30900.0,18.4416,18.4416,18.4302,18.4302,30900.0
2005-01-28 14:15:00,32.2,32.21,32.15,32.16,28000.0,18.4302,18.4359,18.4016,18.4073,28000.0
2005-01-28 14:20:00,32.16,32.18,32.13,32.18,30100.0,18.4073,18.4187,18.3901,18.4187,30100.0
2005-01-28 14:25:00,32.18,32.2,32.14,32.16,34300.0,18.4187,18.4302,18.3958,18.4073,34300.0
2005-01-28 14:30:00,32.16,32.2,32.14,32.19,55800.0,18.4073,18.4302,18.3958,18.4244,55800.0
2005-01-28 14:35:00,32.19,32.24,32.18,32.22,100900.0,18.4244,18.4531,18.4187,18.4416,100900.0
2005-01-28 14:40:00,32.22,32.22,32.19,32.19,48300.0,18.4416,18.4416,18.4244,18.4244,48300.0
2005-01-28 14:45:00,32.19,32.2,32.15,32.19,35600.0,18.4244,18.4302,18.4016,18.4244,35600.0
2005-01-28 14:50:00,32.18,32.19,32.12,32.13,41300.0,18.4187,18.4244,18.3844,18.3901,41300.0
2005-01-28 14:55:00,32.14,32.18,32.14,32.16,60600.0,18.3958,18.4187,18.3958,18.4073,60600.0
2005-01-28 15:00:00,32.16,32.18,32.13,32.15,66400.0,18.4073,18.4187,18.3901,18.4016,66400.0
2005-01-28 15:05:00,32.15,32.15,32.08,32.09,125500.0,18.4016,18.4016,18.3615,18.3672,125500.0
2005-01-28 15:10:00,32.09,32.1,32.06,32.07,39300.0,18.3672,18.3729,18.35,18.3558,39300.0
2005-01-28 15:15:00,32.07,32.07,32.01,32.04,46200.0,18.3558,18.3558,18.3214,18.3386,46200.0
2005-01-28 15:20:00,32.03,32.04,32.0,32.0,54600.0,18.3329,18.3386,18.3157,18.3157,54600.0
2005-01-28 15:25:00,32.0,32.02,31.96,31.97,76700.0,18.3157,18.3271,18.2928,18.2985,76700.0
2005-01-28 15:30:00,31.97,31.98,31.94,31.95,74200.0,18.2985,18.3043,18.2814,18.2871,74200.0
2005-01-28 15:35:00,31.95,32.05,31.95,32.03,107900.0,18.2871,18.3443,18.2871,18.3329,107900.0
2005-01-28 15:40:00,32.03,32.11,32.01,32.1,129000.0,18.3329,18.3787,18.3214,18.3729,129000.0
2005-01-28 15:45:00,32.1,32.1,32.01,32.01,87600.0,18.3729,18.3729,18.3214,18.3214,87600.0
2005-01-28 15:50:00,32.02,32.02,31.97,31.98,138000.0,18.3271,18.3271,18.2985,18.3043,138000.0
2005-01-28 15:55:00,31.98,32.0,31.98,31.99,196700.0,18.3043,18.3157,18.3043,18.31,196700.0
2005-01-31 09:30:00,32.1,32.24,32.1,32.24,271500.0,18.3729,18.4531,18.3729,18.4531,271500.0
2005-01-31 09:35:00,32.22,32.31,32.2,32.31,87300.0,18.4416,18.4931,18.4302,18.4931,87300.0
2005-01-31 09:40:00,32.31,32.4,32.29,32.4,108600.0,18.4931,18.5446,18.4817,18.5446,108600.0
2005-01-31 09:45:00,32.39,32.4,32.34,32.39,48500.0,18.5389,18.5446,18.5103,18.5389,48500.0
2005-01-31 09:50:00,32.4,32.43,32.31,32.36,61100.0,18.5446,18.5618,18.4931,18.5218,61100.0
2005-01-31 09:55:00,32.35,32.42,32.35,32.38,65000.0,18.516,18.5561,18.516,18.5332,65000.0
2005-01-31 10:00:00,32.39,32.42,32.35,32.38,43600.0,18.5389,18.5561,18.516,18.5332,43600.0
2005-01-31 10:05:00,32.38,32.41,32.35,32.37,39100.0,18.5332,18.5504,18.516,18.5275,39100.0
2005-01-31 10:10:00,32.37,32.4,32.36,32.4,77100.0,18.5275,18.5446,18.5218,18.5446,77100.0
2005-01-31 10:15:00,32.4,32.43,32.37,32.42,71900.0,18.5446,18.5618,18.5275,18.5561,71900.0
2005-01-31 10:20:00,32.42,32.43,32.38,32.43,76000.0,18.5561,18.5618,18.5332,18.5618,76000.0
2005-01-31 10:25:00,32.43,32.48,32.41,32.44,83300.0,18.5618,18.5904,18.5504,18.5675,83300.0
2005-01-31 10:30:00,32.44,32.48,32.43,32.47,67000.0,18.5675,18.5904,18.5618,18.5847,67000.0
2005-01-31 10:35:00,32.47,32.47,32.4,32.42,72100.0,18.5847,18.5847,18.5446,18.5561,72100.0
2005-01-31 10:40:00,32.42,32.47,32.42,32.45,31300.0,18.5561,18.5847,18.5561,18.5733,31300.0
2005-01-31 10:45:00,32.45,32.49,32.45,32.48,60500.0,18.5733,18.5962,18.5733,18.5904,60500.0
2005-01-31 10:50:00,32.49,32.49,32.46,32.46,75900.0,18.5962,18.5962,18.579,18.579,75900.0
2005-01-31 10:55:00,32.45,32.47,32.45,32.45,14400.0,18.5733,18.5847,18.5733,18.5733,14400.0
2005-01-31 11:00:00,32.45,32.46,32.44,32.44,47800.0,18.5733,18.579,18.5675,18.5675,47800.0
2005-01-31 11:05:00,32.44,32.47,32.42,32.44,67600.0,18.5675,18.5847,18.5561,18.5675,67600.0
2005-01-31 11:10:00,32.45,32.45,32.38,32.41,57300.0,18.5733,18.5733,18.5332,18.5504,57300.0
2005-01-31 11:15:00,32.39,32.4,32.38,32.39,59600.0,18.5389,18.5446,18.5332,18.5389,59600.0
2005-01-31 11:20:00,32.39,32.4,32.37,32.4,37400.0,18.5389,18.5446,18.5275,18.5446,37400.0
2005-01-31 11:25:00,32.4,32.42,32.39,32.41,30400.0,18.5446,18.5561,18.5389,18.5504,30400.0
2005-01-31 11:30:00,32.41,32.43,32.4,32.41,32500.0,18.5504,18.5618,18.5446,18.5504,32500.0
2005-01-31 11:35:00,32.4,32.47,32.4,32.46,54200.0,18.5446,18.5847,18.5446,18.579,54200.0
2005-01-31 11:40:00,32.46,32.47,32.43,32.44,9800.0,18.579,18.5847,18.5618,18.5675,9800.0
2005-01-31 11:45:00,32.44,32.47,32.44,32.46,30500.0,18.5675,18.5847,18.5675,18.579,30500.0
2005-01-31 11:50:00,32.45,32.46,32.45,32.46,18700.0,18.5733,18.579,18.5733,18.579,18700.0
2005-01-31 11:55:00,32.47,32.49,32.46,32.46,28500.0,18.5847,18.5962,18.579,18.579,28500.0
2005-01-31 12:00:00,32.47,32.47,32.44,32.45,12700.0,18.5847,18.5847,18.5675,18.5733,12700.0
2005-01-31 12:05:00,32.45,32.46,32.43,32.43,33400.0,18.5733,18.579,18.5618,18.5618,33400.0
2005-01-31 12:10:00,32.42,32.45,32.41,32.42,24900.0,18.5561,18.5733,18.5504,18.5561,24900.0
2005-01-31 12:15:00,32.42,32.43,32.4,32.42,47200.0,18.5561,18.5618,18.5446,18.5561,47200.0
2005-01-31 12:20:00,32.42,32.48,32.42,32.47,69600.0,18.5561,18.5904,18.5561,18.5847,69600.0
2005-01-31 12:25:00,32.47,32.5,32.46,32.48,61800.0,18.5847,18.6019,18.579,18.5904,61800.0
2005-01-31 12:30:00,32.46,32.49,32.46,32.47,14300.0,18.579,18.5962,18.579,18.5847,14300.0
2005-01-31 12:35:00,32.47,32.48,32.45,32.45,27900.0,18.5847,18.5904,18.5733,18.5733,27900.0
2005-01-31 12:40:00,32.46,32.47,32.45,32.45,114900.0,18.579,18.5847,18.5733,18.5733,114900.0
2005-01-31 12:45:00,32.46,32.46,32.43,32.45,40700.0,18.579,18.579,18.5618,18.5733,40700.0
2005-01-31 12:50:00,32.45,32.46,32.43,32.43,44500.0,18.5733,18.579,18.5618,18.5618,44500.0
2005-01-31 12:55:00,32.44,32.45,32.4,32.44,213700.0,18.5675,18.5733,18.5446,18.5675,213700.0
2005-01-31 13:00:00,32.45,32.45,32.42,32.42,33100.0,18.5733,18.5733,18.5561,18.5561,33100.0
2005-01-31 13:05:00,32.4,32.46,32.4,32.45,43700.0,18.5446,18.579,18.5446,18.5733,43700.0
2005-01-31 13:10:00,32.45,32.47,32.44,32.44,144400.0,18.5733,18.5847,18.5675,18.5675,144400.0
2005-01-31 13:15:00,32.45,32.45,32.42,32.42,53200.0,18.5733,18.5733,18.5561,18.5561,53200.0
2005-01-31 13:20:00,32.42,32.43,32.42,32.43,23600.0,18.5561,18.5618,18.5561,18.5618,23600.0
2005-01-31 13:25:00,32.43,32.45,32.42,32.45,22100.0,18.5618,18.5733,18.5561,18.5733,22100.0
2005-01-31 13:30:00,32.44,32.48,32.44,32.47,41900.0,18.5675,18.5904,18.5675,18.5847,41900.0
2005-01-31 13:35:00,32.47,32.48,32.44,32.45,25200.0,18.5847,18.5904,18.5675,18.5733,25200.0
2005-01-31 13:40:00,32.46,32.47,32.45,32.45,9700.0,18.579,18.5847,18.5733,18.5733,9700.0
2005-01-31 13:45:00,32.45,32.46,32.41,32.42,28600.0,18.5733,18.579,18.5504,18.5561,28600.0
2005-01-31 13:50:00,32.42,32.44,32.39,32.43,55900.0,18.5561,18.5675,18.5389,18.5618,55900.0
2005-01-31 13:55:00,32.43,32.44,32.41,32.43,31400.0,18.5618,18.5675,18.5504,18.5618,31400.0
2005-01-31 14:00:00,32.42,32.43,32.41,32.43,27800.0,18.5561,18.5618,18.5504,18.5618,27800.0
2005-01-31 14:05:00,32.43,32.49,32.43,32.48,32500.0,18.5618,18.5962,18.5618,18.5904,32500.0
2005-01-31 14:10:00,32.48,32.49,32.45,32.48,38500.0,18.5904,18.5962,18.5733,18.5904,38500.0
2005-01-31 14:15:00,32.48,32.48,32.45,32.46,73300.0,18.5904,18.5904,18.5733,18.579,73300.0
2005-01-31 14:20:00,32.45,32.47,32.45,32.46,74000.0,18.5733,18.5847,18.5733,18.579,74000.0
2005-01-31 14:25:00,32.47,32.48,32.43,32.43,50700.0,18.5847,18.5904,18.5618,18.5618,50700.0
2005-01-31 14:30:00,32.43,32.47,32.4,32.46,72600.0,18.5618,18.5847,18.5446,18.579,72600.0
2005-01-31 14:35:00,32.46,32.49,32.42,32.42,41800.0,18.579,18.5962,18.5561,18.5561,41800.0
2005-01-31 14:40:00,32.42,32.47,32.42,32.47,55300.0,18.5561,18.5847,18.5561,18.5847,55300.0
2005-01-31 14:45:00,32.47,32.47,32.44,32.47,67800.0,18.5847,18.5847,18.5675,18.5847,67800.0
2005-01-31 14:50:00,32.47,32.47,32.43,32.45,43800.0,18.5847,18.5847,18.5618,18.5733,43800.0
2005-01-31 14:55:00,32.45,32.45,32.42,32.42,43200.0,18.5733,18.5733,18.5561,18.5561,43200.0
2005-01-31 15:00:00,32.42,32.43,32.39,32.39,61600.0,18.5561,18.5618,18.5389,18.5389,61600.0
2005-01-31 15:05:00,32.39,32.4,32.36,32.36,129300.0,18.5389,18.5446,18.5218,18.5218,129300.0
2005-01-31 15:10:00,32.36,32.37,32.35,32.36,173900.0,18.5218,18.5275,18.516,18.5218,173900.0
2005-01-31 15:15:00,32.35,32.46,32.34,32.39,82000.0,18.516,18.579,18.5103,18.5389,82000.0
2005-01-31 15:20:00,32.38,32.45,32.34,32.44,87600.0,18.5332,18.5733,18.5103,18.5675,87600.0
2005-01-31 15:25:00,32.44,32.44,32.34,32.36,130900.0,18.5675,18.5675,18.5103,18.5218,130900.0
2005-01-31 15:30:00,32.34,32.37,32.29,32.35,54400.0,18.5103,18.5275,18.4817,18.516,54400.0
2005-01-31 15:35:00,32.36,32.37,32.34,32.37,64600.0,18.5218,18.5275,18.5103,18.5275,64600.0
2005-01-31 15:40:00,32.37,32.42,32.36,32.4,71900.0,18.5275,18.5561,18.5218,18.5446,71900.0
2005-01-31 15:45:00,32.4,32.46,32.4,32.4,118600.0,18.5446,18.579,18.5446,18.5446,118600.0
2005-01-31 15:50:00,32.41,32.44,32.37,32.43,50200.0,18.5504,18.5675,18.5275,18.5618,50200.0
2005-01-31 15:55:00,32.45,32.46,32.35,32.38,152500.0,18.5733,18.579,18.516,18.5332,152500.0
2005-02-01 09:30:00,32.05,32.09,31.96,32.07,320900.0,18.3443,18.3672,18.2928,18.3558,320900.0
2005-02-01 09:35:00,32.05,32.15,32.05,32.14,87000.0,18.3443,18.4016,18.3443,18.3958,87000.0
2005-02-01 09:40:00,32.14,32.14,32.1,32.12,72000.0,18.3958,18.3958,18.3729,18.3844,72000.0
2005-02-01 09:45:00,32.11,32.11,31.98,32.05,67100.0,18.3787,18.3787,18.3043,18.3443,67100.0
2005-02-01 09:50:00,32.05,32.05,32.01,32.04,32200.0,18.3443,18.3443,18.3214,18.3386,32200.0
2005-02-01 09:55:00,32.04,32.19,32.04,32.17,71800.0,18.3386,18.4244,18.3386,18.413,71800.0
2005-02-01 10:00:00,32.18,32.19,32.07,32.13,115300.0,18.4187,18.4244,18.3558,18.3901,115300.0
2005-02-01 10:05:00,32.12,32.14,32.08,32.1,63900.0,18.3844,18.3958,18.3615,18.3729,63900.0
2005-02-01 10:10:00,32.1,32.15,32.1,32.13,57600.0,18.3729,18.4016,18.3729,18.3901,57600.0
2005-02-01 10:15:00,32.12,32.13,32.08,32.08,44300.0,18.3844,18.3901,18.3615,18.3615,44300.0
2005-02-01 10:20:00,32.08,32.09,32.04,32.04,75900.0,18.3615,18.3672,18.3386,18.3386,75900.0
2005-02-01 10:25:00,32.04,32.07,32.04,32.05,61600.0,18.3386,18.3558,18.3386,18.3443,61600.0
2005-02-01 10:30:00,32.05,32.06,32.04,32.06,94800.0,18.3443,18.35,18.3386,18.35,94800.0
2005-02-01 10:35:00,32.05,32.09,32.05,32.06,67900.0,18.3443,18.3672,18.3443,18.35,67900.0
2005-02-01 10:40:00,32.06,32.09,32.05,32.06,39400.0,18.35,18.3672,18.3443,18.35,39400.0
2005-02-01 10:45:00,32.06,32.06,32.02,32.02,81900.0,18.35,18.35,18.3271,18.3271,81900.0
2005-02-01 10:50:00,32.03,32.04,31.98,31.98,175500.0,18.3329,18.3386,18.3043,18.3043,175500.0
2005-02-01 10:55:00,31.98,32.03,31.95,32.03,73100.0,18.3043,18.3329,18.2871,18.3329,73100.0
2005-02-01 11:00:00,32.02,32.04,32.01,32.04,61400.0,18.3271,18.3386,18.3214,18.3386,61400.0
2005-02-01 11:05:00,32.04,32.04,32.01,32.01,16100.0,18.3386,18.3386,18.3214,18.3214,16100.0
2005-02-01 11:10:00,32.01,32.02,31.99,32.01,140900.0,18.3214,18.3271,18.31,18.3214,140900.0
2005-02-01 11:15:00,32.01,32.03,32.01,32.02,45100.0,18.3214,18.3329,18.3214,18.3271,45100.0
2005-02-01 11:20:00,32.02,32.07,31.99,32.06,92500.0,18.3271,18.3558,18.31,18.35,92500.0
2005-02-01 11:25:00,32.06,32.07,32.04,32.04,37000.0,18.35,18.3558,18.3386,18.3386,37000.0
2005-02-01 11:30:00,32.04,32.06,32.03,32.06,44000.0,18.3386,18.35,18.3329,18.35,44000.0
2005-02-01 11:35:00,32.05,32.07,32.03,32.05,28100.0,18.3443,18.3558,18.3329,18.3443,28100.0
2005-02-01 11:40:00,32.05,32.1,32.05,32.09,41500.0,18.3443,18.3729,18.3443,18.3672,41500.0
2005-02-01 11:45:00,32.09,32.11,32.09,32.09,36400.0,18.3672,18.3787,18.3672,18.3672,36400.0
2005-02-01 11:50:00,32.1,32.1,32.08,32.08,20000.0,18.3729,18.3729,18.3615,18.3615,20000.0
2005-02-01 11:55:00,32.07,32.08,32.05,32.06,12600.0,18.3558,18.3615,18.3443,18.35,12600.0
2005-02-01 12:00:00,32.05,32.06,32.03,32.06,48400.0,18.3443,18.35,18.3329,18.35,48400.0
2005-02-01 12:05:00,32.05,32.09,32.05,32.09,30500.0,18.3443,18.3672,18.3443,18.3672,30500.0
2005-02-01 12:10:00,32.08,32.1,32.06,32.09,22500.0,18.3615,18.3729,18.35,18.3672,22500.0
2005-02-01 12:15:00,32.08,32.1,32.05,32.08,39900.0,18.3615,18.3729,18.3443,18.3615,39900.0
2005-02-01 12:20:00,32.07,32.09,32.06,32.08,21500.0,18.3558,18.3672,18.35,18.3615,21500.0
2005-02-01 12:25:00,32.07,32.09,32.07,32.08,12100.0,18.3558,18.3672,18.3558,18.3615,12100.0
2005-02-01 12:30:00,32.07,32.11,32.07,32.11,49800.0,18.3558,18.3787,18.3558,18.3787,49800.0
2005-02-01 12:35:00,32.12,32.12,32.04,32.05,77500.0,18.3844,18.3844,18.3386,18.3443,77500.0
2005-02-01 12:40:00,32.05,32.07,32.05,32.06,18100.0,18.3443,18.3558,18.3443,18.35,18100.0
2005-02-01 12:45:00,32.05,32.09,32.04,32.09,35900.0,18.3443,18.3672,18.3386,18.3672,35900.0
2005-02-01 12:50:00,32.09,32.12,32.08,32.12,20800.0,18.3672,18.3844,18.3615,18.3844,20800.0
2005-02-01 12:55:00,32.11,32.12,32.08,32.09,38200.0,18.3787,18.3844,18.3615,18.3672,38200.0
2005-02-01 13:00:00,32.09,32.1,32.07,32.07,38700.0,18.3672,18.3729,18.3558,18.3558,38700.0
2005-02-01 13:05:00,32.07,32.07,32.0,32.0,184500.0,18.3558,18.3558,18.3157,18.3157,184500.0
2005-02-01 13:10:00,32.0,32.01,32.0,32.01,20200.0,18.3157,18.3214,18.3157,18.3214,20200.0
2005-02-01 13:15:00,32.01,32.02,32.0,32.02,24000.0,18.3214,18.3271,18.3157,18.3271,24000.0
2005-02-01 13:20:00,32.02,32.03,32.0,32.0,242400.0,18.3271,18.3329,18.3157,18.3157,242400.0
2005-02-01 13:25:00,32.0,32.01,31.99,31.99,81000.0,18.3157,18.3214,18.31,18.31,81000.0
2005-02-01 13:30:00,32.0,32.02,31.98,31.98,62300.0,18.3157,18.3271,18.3043,18.3043,62300.0
2005-02-01 13:35:00,31.99,32.02,31.97,31.98,35700.0,18.31,18.3271,18.2985,18.3043,35700.0
2005-02-01 13:40:00,31.98,31.98,31.93,31.94,47600.0,18.3043,18.3043,18.2756,18.2814,47600.0
2005-02-01 13:45:00,31.94,31.99,31.91,31.99,227800.0,18.2814,18.31,18.2642,18.31,227800.0
2005-02-01 13:50:00,31.99,32.01,31.97,31.99,41600.0,18.31,18.3214,18.2985,18.31,41600.0
2005-02-01 13:55:00,31.99,32.05,31.98,32.05,53500.0,18.31,18.3443,18.3043,18.3443,53500.0
2005-02-01 14:00:00,32.04,32.05,32.0,32.02,18500.0,18.3386,18.3443,18.3157,18.3271,18500.0
2005-02-01 14:05:00,32.02,32.05,32.01,32.04,27000.0,18.3271,18.3443,18.3214,18.3386,27000.0
2005-02-01 14:10:00,32.04,32.05,32.02,32.03,29200.0,18.3386,18.3443,18.3271,18.3329,29200.0
2005-02-01 14:15:00,32.02,32.03,31.98,31.98,131300.0,18.3271,18.3329,18.3043,18.3043,131300.0
2005-02-01 14:20:00,31.99,31.99,31.96,31.98,69500.0,18.31,18.31,18.2928,18.3043,69500.0
2005-02-01 14:25:00,31.98,31.99,31.93,31.94,55100.0,18.3043,18.31,18.2756,18.2814,55100.0
2005-02-01 14:30:00,31.94,32.01,31.94,31.98,61500.0,18.2814,18.3214,18.2814,18.3043,61500.0
2005-02-01 14:35:00,31.98,32.05,31.98,32.05,54100.0,18.3043,18.3443,18.3043,18.3443,54100.0
2005-02-01 14:40:00,32.04,32.1,32.04,32.08,82300.0,18.3386,18.3729,18.3386,18.3615,82300.0
2005-02-01 14:45:00,32.07,32.08,32.03,32.03,59400.0,18.3558,18.3615,18.3329,18.3329,59400.0
2005-02-01 14:50:00,32.03,32.04,32.0,32.02,50000.0,18.3329,18.3386,18.3157,18.3271,50000.0
2005-02-01 14:55:00,32.01,32.01,32.0,32.0,50500.0,18.3214,18.3214,18.3157,18.3157,50500.0
2005-02-01 15:00:00,32.01,32.02,31.99,32.02,49400.0,18.3214,18.3271,18.31,18.3271,49400.0
2005-02-01 15:05:00,32.02,32.05,32.0,32.01,176500.0,18.3271,18.3443,18.3157,18.3214,176500.0
2005-02-01 15:10:00,32.0,32.01,31.95,31.97,315900.0,18.3157,18.3214,18.2871,18.2985,315900.0
2005-02-01 15:15:00,31.96,32.01,31.96,32.01,80100.0,18.2928,18.3214,18.2928,18.3214,80100.0
2005-02-01 15:20:00,32.0,32.02,31.97,31.97,56900.0,18.3157,18.3271,18.2985,18.2985,56900.0
2005-02-01 15:25:00,31.98,31.99,31.96,31.96,77100.0,18.3043,18.31,18.2928,18.2928,77100.0
2005-02-01 15:30:00,31.96,31.96,31.95,31.95,146100.0,18.2928,18.2928,18.2871,18.2871,146100.0
2005-02-01 15:35:00,31.94,31.97,31.94,31.96,67700.0,18.2814,18.2985,18.2814,18.2928,67700.0
2005-02-01 15:40:00,31.96,31.98,31.96,31.98,93000.0,18.2928,18.3043,18.2928,18.3043,93000.0
2005-02-01 15:45:00,31.98,32.02,31.98,32.0,87000.0,18.3043,18.3271,18.3043,18.3157,87000.0
2005-02-01 15:50:00,32.01,32.05,32.01,32.03,86100.0,18.3214,18.3443,18.3214,18.3329,86100.0
2005-02-01 15:55:00,32.05,32.06,31.98,31.98,96200.0,18.3443,18.35,18.3043,18.3043,96200.0
2005-02-02 09:30:00,31.88,31.91,31.8,31.9,176700.0,18.247,18.2642,18.2012,18.2585,176700.0
2005-02-02 09:35:00,31.9,32.01,31.9,32.01,52400.0,18.2585,18.3214,18.2585,18.3214,52400.0
2005-02-02 09:40:00,32.01,32.02,31.91,31.92,53500.0,18.3214,18.3271,18.2642,18.2699,53500.0
2005-02-02 09:45:00,31.91,31.93,31.9,31.91,73600.0,18.2642,18.2756,18.2585,18.2642,73600.0
2005-02-02 09:50:00,31.92,31.92,31.86,31.86,111600.0,18.2699,18.2699,18.2356,18.2356,111600.0
2005-02-02 09:55:00,31.86,31.86,31.75,31.76,261300.0,18.2356,18.2356,18.1726,18.1783,261300.0
2005-02-02 10:00:00,31.76,31.76,31.73,31.75,88400.0,18.1783,18.1783,18.1612,18.1726,88400.0
2005-02-02 10:05:00,31.76,31.76,31.65,31.65,161600.0,18.1783,18.1783,18.1154,18.1154,161600.0
2005-02-02 10:10:00,31.65,31.66,31.58,31.64,72200.0,18.1154,18.1211,18.0753,18.1096,72200.0
2005-02-02 10:15:00,31.64,31.65,31.61,31.62,278700.0,18.1096,18.1154,18.0925,18.0982,278700.0
2005-02-02 10:20:00,31.61,31.62,31.56,31.56,121100.0,18.0925,18.0982,18.0639,18.0639,121100.0
2005-02-02 10:25:00,31.56,31.63,31.56,31.63,135000.0,18.0639,18.1039,18.0639,18.1039,135000.0
2005-02-02 10:30:00,31.63,31.64,31.61,31.64,233300.0,18.1039,18.1096,18.0925,18.1096,233300.0
2005-02-02 10:35:00,31.65,31.71,31.64,31.7,90000.0,18.1154,18.1497,18.1096,18.144,90000.0
2005-02-02 10:40:00,31.69,31.72,31.68,31.7,181200.0,18.1383,18.1554,18.1325,18.144,181200.0
2005-02-02 10:45:00,31.69,31.71,31.68,31.69,47400.0,18.1383,18.1497,18.1325,18.1383,47400.0
2005-02-02 10:50:00,31.69,31.69,31.63,31.68,92000.0,18.1383,18.1383,18.1039,18.1325,92000.0
2005-02-02 10:55:00,31.68,31.7,31.67,31.69,107400.0,18.1325,18.144,18.1268,18.1383,107400.0
2005-02-02 11:00:00,31.68,31.7,31.67,31.7,36300.0,18.1325,18.144,18.1268,18.144,36300.0
2005-02-02 11:05:00,31.69,31.7,31.68,31.7,49900.0,18.1383,18.144,18.1325,18.144,49900.0
2005-02-02 11:10:00,31.7,31.75,31.7,31.74,38200.0,18.144,18.1726,18.144,18.1669,38200.0
2005-02-02 11:15:00,31.74,31.75,31.72,31.74,51700.0,18.1669,18.1726,18.1554,18.1669,51700.0
2005-02-02 11:20:00,31.74,31.75,31.72,31.74,52200.0,18.1669,18.1726,18.1554,18.1669,52200.0
2005-02-02 11:25:00,31.74,31.74,31.72,31.73,53100.0,18.1669,18.1669,18.1554,18.1612,53100.0
2005-02-02 11:30:00,31.72,31.75,31.7,31.72,88000.0,18.1554,18.1726,18.144,18.1554,88000.0
2005-02-02 11:35:00,31.71,31.75,31.71,31.75,62300.0,18.1497,18.1726,18.1497,18.1726,62300.0
2005-02-02 11:40:00,31.74,31.75,31.74,31.75,47500.0,18.1669,18.1726,18.1669,18.1726,47500.0
2005-02-02 11:45:00,31.74,31.75,31.72,31.75,122800.0,18.1669,18.1726,18.1554,18.1726,122800.0
2005-02-02 11:50:00,31.75,31.75,31.74,31.74,29900.0,18.1726,18.1726,18.1669,18.1669,29900.0
2005-02-02 11:55:00,31.74,31.75,31.74,31.75,53000.0,18.1669,18.1726,18.1669,18.1726,53000.0
2005-02-02 12:00:00,31.74,31.75,31.74,31.75,37100.0,18.1669,18.1726,18.1669,18.1726,37100.0
2005-02-02 12:05:00,31.75,31.75,31.74,31.74,22300.0,18.1726,18.1726,18.1669,18.1669,22300.0
2005-02-02 12:10:00,31.74,31.75,31.71,31.74,289200.0,18.1669,18.1726,18.1497,18.1669,289200.0
2005-02-02 12:15:00,31.74,31.74,31.7,31.71,107300.0,18.1669,18.1669,18.144,18.1497,107300.0
2005-02-02 12:20:00,31.71,31.72,31.7,31.71,56700.0,18.1497,18.1554,18.144,18.1497,56700.0
2005-02-02 12:25:00,31.71,31.71,31.69,31.7,29300.0,18.1497,18.1497,18.1383,18.144,29300.0
2005-02-02 12:30:00,31.7,31.7,31.67,31.67,54700.0,18.144,18.144,18.1268,18.1268,54700.0
2005-02-02 12:35:00,31.67,31.67,31.63,31.64,80300.0,18.1268,18.1268,18.1039,18.1096,80300.0
2005-02-02 12:40:00,31.64,31.66,31.62,31.63,62100.0,18.1096,18.1211,18.0982,18.1039,62100.0
2005-02-02 12:45:00,31.64,31.66,31.62,31.66,86100.0,18.1096,18.1211,18.0982,18.1211,86100.0
2005-02-02 12:50:00,31.66,31.69,31.65,31.69,14000.0,18.1211,18.1383,18.1154,18.1383,14000.0
2005-02-02 12:55:00,31.69,31.7,31.67,31.7,31900.0,18.1383,18.144,18.1268,18.144,31900.0
2005-02-02 13:00:00,31.7,31.71,31.68,31.7,31800.0,18.144,18.1497,18.1325,18.144,31800.0
2005-02-02 13:05:00,31.7,31.71,31.68,31.68,24800.0,18.144,18.1497,18.1325,18.1325,24800.0
2005-02-02 13:10:00,31.68,31.69,31.63,31.65,80700.0,18.1325,18.1383,18.1039,18.1154,80700.0
2005-02-02 13:15:00,31.65,31.68,31.64,31.68,12100.0,18.1154,18.1325,18.1096,18.1325,12100.0
2005-02-02 13:20:00,31.67,31.7,31.67,31.68,36300.0,18.1268,18.144,18.1268,18.1325,36300.0
2005-02-02 13:25:00,31.68,31.68,31.65,31.66,69500.0,18.1325,18.1325,18.1154,18.1211,69500.0
2005-02-02 13:30:00,31.66,31.68,31.65,31.67,14000.0,18.1211,18.1325,18.1154,18.1268,14000.0
2005-02-02 13:35:00,31.67,31.7,31.67,31.68,36100.0,18.1268,18.144,18.1268,18.1325,36100.0
2005-02-02 13:40:00,31.69,31.69,31.67,31.67,8300.0,18.1383,18.1383,18.1268,18.1268,8300.0
2005-02-02 13:45:00,31.66,31.68,31.65,31.65,63600.0,18.1211,18.1325,18.1154,18.1154,63600.0
2005-02-02 13:50:00,31.66,31.68,31.66,31.66,14700.0,18.1211,18.1325,18.1211,18.1211,14700.0
2005-02-02 13:55:00,31.66,31.67,31.65,31.67,10800.0,18.1211,18.1268,18.1154,18.1268,10800.0
2005-02-02 14:00:00,31.66,31.7,31.66,31.69,82900.0,18.1211,18.144,18.1211,18.1383,82900.0
2005-02-02 14:05:00,31.7,31.7,31.69,31.7,73800.0,18.144,18.144,18.1383,18.144,73800.0
2005-02-02 14:10:00,31.7,31.7,31.69,31.69,68800.0,18.144,18.144,18.1383,18.1383,68800.0
2005-02-02 14:15:00,31.7,31.7,31.69,31.7,30200.0,18.144,18.144,18.1383,18.144,30200.0
2005-02-02 14:20:00,31.7,31.75,31.69,31.75,56100.0,18.144,18.1726,18.1383,18.1726,56100.0
2005-02-02 14:25:00,31.75,31.8,31.75,31.8,58100.0,18.1726,18.2012,18.1726,18.2012,58100.0
2005-02-02 14:30:00,31.78,31.8,31.73,31.75,72400.0,18.1898,18.2012,18.1612,18.1726,72400.0
2005-02-02 14:35:00,31.75,31.75,31.72,31.73,80900.0,18.1726,18.1726,18.1554,18.1612,80900.0
2005-02-02 14:40:00,31.73,31.75,31.71,31.75,120500.0,18.1612,18.1726,18.1497,18.1726,120500.0
2005-02-02 14:45:00,31.73,31.79,31.72,31.79,69000.0,18.1612,18.1955,18.1554,18.1955,69000.0
2005-02-02 14:50:00,31.79,31.8,31.78,31.78,79500.0,18.1955,18.2012,18.1898,18.1898,79500.0
2005-02-02 14:55:00,31.78,31.79,31.73,31.73,51000.0,18.1898,18.1955,18.1612,18.1612,51000.0
2005-02-02 15:00:00,31.72,31.76,31.71,31.73,32900.0,18.1554,18.1783,18.1497,18.1612,32900.0
2005-02-02 15:05:00,31.74,31.78,31.73,31.75,72600.0,18.1669,18.1898,18.1612,18.1726,72600.0
2005-02-02 15:10:00,31.75,31.76,31.72,31.73,134600.0,18.1726,18.1783,18.1554,18.1612,134600.0
2005-02-02 15:15:00,31.72,31.75,31.72,31.73,39900.0,18.1554,18.1726,18.1554,18.1612,39900.0
2005-02-02 15:20:00,31.72,31.73,31.68,31.7,101500.0,18.1554,18.1612,18.1325,18.144,101500.0
2005-02-02 15:25:00,31.7,31.71,31.69,31.69,122900.0,18.144,18.1497,18.1383,18.1383,122900.0
2005-02-02 15:30:00,31.72,31.73,31.69,31.7,82600.0,18.1554,18.1612,18.1383,18.144,82600.0
2005-02-02 15:35:00,31.7,31.7,31.67,31.68,99900.0,18.144,18.144,18.1268,18.1325,99900.0
2005-02-02 15:40:00,31.67,31.71,31.66,31.71,163100.0,18.1268,18.1497,18.1211,18.1497,163100.0
2005-02-02 15:45:00,31.72,31.79,31.71,31.77,106900.0,18.1554,18.1955,18.1497,18.1841,106900.0
2005-02-02 15:50:00,31.77,31.77,31.74,31.76,42300.0,18.1841,18.1841,18.1669,18.1783,42300.0
2005-02-02 15:55:00,31.77,31.77,31.75,31.76,98200.0,18.1841,18.1841,18.1726,18.1783,98200.0
2005-02-03 09:30:00,31.6,31.6,31.4,31.56,139800.0,18.0868,18.0868,17.9723,18.0639,139800.0
2005-02-03 09:35:00,31.58,31.66,31.56,31.65,45800.0,18.0753,18.1211,18.0639,18.1154,45800.0
2005-02-03 09:40:00,31.65,31.7,31.64,31.69,64600.0,18.1154,18.144,18.1096,18.1383,64600.0
2005-02-03 09:45:00,31.7,31.74,31.68,31.69,52800.0,18.144,18.1669,18.1325,18.1383,52800.0
2005-02-03 09:50:00,31.68,31.8,31.68,31.76,38200.0,18.1325,18.2012,18.1325,18.1783,38200.0
2005-02-03 09:55:00,31.76,31.9,31.75,31.9,30700.0,18.1783,18.2585,18.1726,18.2585,30700.0
2005-02-03 10:00:00,31.89,32.0,31.85,31.94,117500.0,18.2527,18.3157,18.2298,18.2814,117500.0
2005-02-03 10:05:00,31.94,32.02,31.94,31.95,148500.0,18.2814,18.3271,18.2814,18.2871,148500.0
2005-02-03 10:10:00,31.95,31.98,31.9,31.92,85700.0,18.2871,18.3043,18.2585,18.2699,85700.0
2005-02-03 10:15:00,31.92,31.96,31.8,31.9,81000.0,18.2699,18.2928,18.2012,18.2585,81000.0
2005-02-03 10:20:00,31.85,31.9,31.81,31.84,45400.0,18.2298,18.2585,18.2069,18.2241,45400.0
2005-02-03 10:25:00,31.83,31.84,31.8,31.82,19500.0,18.2184,18.2241,18.2012,18.2127,19500.0
2005-02-03 10:30:00,31.82,31.91,31.82,31.91,47100.0,18.2127,18.2642,18.2127,18.2642,47100.0
2005-02-03 10:35:00,31.9,32.0,31.89,31.93,121500.0,18.2585,18.3157,18.2527,18.2756,121500.0
2005-02-03 10:40:00,31.95,31.99,31.94,31.97,50000.0,18.2871,18.31,18.2814,18.2985,50000.0
2005-02-03 10:45:00,31.96,31.96,31.87,31.87,32700.0,18.2928,18.2928,18.2413,18.2413,32700.0
2005-02-03 10:50:00,31.87,31.88,31.84,31.88,58900.0,18.2413,18.247,18.2241,18.247,58900.0
2005-02-03 10:55:00,31.88,31.91,31.83,31.85,49600.0,18.247,18.2642,18.2184,18.2298,49600.0
2005-02-03 11:00:00,31.87,31.87,31.82,31.84,78100.0,18.2413,18.2413,18.2127,18.2241,78100.0
2005-02-03 11:05:00,31.84,31.84,31.81,31.84,37000.0,18.2241,18.2241,18.2069,18.2241,37000.0
2005-02-03 11:10:00,31.84,31.9,31.84,31.88,39000.0,18.2241,18.2585,18.2241,18.247,39000.0
2005-02-03 11:15:00,31.86,31.89,31.84,31.86,43500.0,18.2356,18.2527,18.2241,18.2356,43500.0
2005-02-03 11:20:00,31.86,31.88,31.86,31.88,25300.0,18.2356,18.247,18.2356,18.247,25300.0
2005-02-03 11:25:00,31.88,31.88,31.85,31.86,23000.0,18.247,18.247,18.2298,18.2356,23000.0
2005-02-03 11:30:00,31.87,31.87,31.83,31.84,14600.0,18.2413,18.2413,18.2184,18.2241,14600.0
2005-02-03 11:35:00,31.83,31.84,31.81,31.82,20900.0,18.2184,18.2241,18.2069,18.2127,20900.0
2005-02-03 11:40:00,31.81,31.86,31.81,31.86,21500.0,18.2069,18.2356,18.2069,18.2356,21500.0
2005-02-03 11:45:00,31.85,31.88,31.84,31.88,23400.0,18.2298,18.247,18.2241,18.247,23400.0
2005-02-03 11:50:00,31.88,31.93,31.88,31.92,37200.0,18.247,18.2756,18.247,18.2699,37200.0
2005-02-03 11:55:00,31.92,31.96,31.9,31.92,25200.0,18.2699,18.2928,18.2585,18.2699,25200.0
2005-02-03 12:00:00,31.92,31.93,31.9,31.93,19400.0,18.2699,18.2756,18.2585,18.2756,19400.0
2005-02-03 12:05:00,31.93,31.93,31.9,31.91,23800.0,18.2756,18.2756,18.2585,18.2642,23800.0
2005-02-03 12:10:00,31.91,31.91,31.9,31.91,32200.0,18.2642,18.2642,18.2585,18.2642,32200.0
2005-02-03 12:15:00,31.91,31.93,31.91,31.91,24800.0,18.2642,18.2756,18.2642,18.2642,24800.0
2005-02-03 12:20:00,31.91,31.95,31.91,31.95,31800.0,18.2642,18.2871,18.2642,18.2871,31800.0
2005-02-03 12:25:00,31.94,31.98,31.94,31.98,56700.0,18.2814,18.3043,18.2814,18.3043,56700.0
2005-02-03 12:30:00,31.98,31.98,31.93,31.94,40800.0,18.3043,18.3043,18.2756,18.2814,40800.0
2005-02-03 12:35:00,31.94,31.95,31.92,31.93,28300.0,18.2814,18.2871,18.2699,18.2756,28300.0
2005-02-03 12:40:00,31.93,31.93,31.89,31.9,22900.0,18.2756,18.2756,18.2527,18.2585,22900.0
2005-02-03 12:45:00,31.9,31.96,31.9,31.91,47200.0,18.2585,18.2928,18.2585,18.2642,47200.0
2005-02-03 12:50:00,31.91,31.92,31.9,31.91,38400.0,18.2642,18.2699,18.2585,18.2642,38400.0
2005-02-03 12:55:00,31.91,31.98,31.9,31.97,80900.0,18.2642,18.3043,18.2585,18.2985,80900.0
2005-02-03 13:00:00,31.97,31.97,31.93,31.96,12100.0,18.2985,18.2985,18.2756,18.2928,12100.0
2005-02-03 13:05:00,31.96,31.97,31.95,31.95,8900.0,18.2928,18.2985,18.2871,18.2871,8900.0
2005-02-03 13:10:00,31.95,31.96,31.94,31.94,11000.0,18.2871,18.2928,18.2814,18.2814,11000.0
2005-02-03 13:15:00,31.95,31.95,31.9,31.91,41200.0,18.2871,18.2871,18.2585,18.2642,41200.0
2005-02-03 13:20:00,31.91,31.93,31.91,31.92,12500.0,18.2642,18.2756,18.2642,18.2699,12500.0
2005-02-03 13:25:00,31.92,31.95,31.92,31.95,20200.0,18.2699,18.2871,18.2699,18.2871,20200.0
2005-02-03 13:30:00,31.95,31.97,31.94,31.95,56500.0,18.2871,18.2985,18.2814,18.2871,56500.0
2005-02-03 13:35:00,31.95,31.96,31.95,31.96,17000.0,18.2871,18.2928,18.2871,18.2928,17000.0
2005-02-03 13:40:00,31.96,31.96,31.93,31.94,28600.0,18.2928,18.2928,18.2756,18.2814,28600.0
2005-02-03 13:45:00,31.94,31.95,31.93,31.93,10100.0,18.2814,18.2871,18.2756,18.2756,10100.0
2005-02-03 13:50:00,31.93,31.95,31.92,31.95,14000.0,18.2756,18.2871,18.2699,18.2871,14000.0
2005-02-03 13:55:00,31.93,31.94,31.93,31.93,10900.0,18.2756,18.2814,18.2756,18.2756,10900.0
2005-02-03 14:00:00,31.94,31.98,31.93,31.96,38700.0,18.2814,18.3043,18.2756,18.2928,38700.0
2005-02-03 14:05:00,31.96,31.98,31.95,31.96,38300.0,18.2928,18.3043,18.2871,18.2928,38300.0
2005-02-03 14:10:00,31.96,31.96,31.95,31.95,7500.0,18.2928,18.2928,18.2871,18.2871,7500.0
2005-02-03 14:15:00,31.96,31.96,31.94,31.94,28600.0,18.2928,18.2928,18.2814,18.2814,28600.0
2005-02-03 14:20:00,31.94,31.96,31.94,31.95,44900.0,18.2814,18.2928,18.2814,18.2871,44900.0
2005-02-03 14:25:00,31.95,31.97,31.95,31.96,11600.0,18.2871,18.2985,18.2871,18.2928,11600.0
2005-02-03 14:30:00,31.95,31.97,31.95,31.95,11000.0,18.2871,18.2985,18.2871,18.2871,11000.0
2005-02-03 14:35:00,31.95,32.0,31.95,31.97,82200.0,18.2871,18.3157,18.2871,18.2985,82200.0
2005-02-03 14:40:00,31.97,31.97,31.95,31.97,28100.0,18.2985,18.2985,18.2871,18.2985,28100.0
2005-02-03 14:45:00,31.97,31.99,31.97,31.98,35300.0,18.2985,18.31,18.2985,18.3043,35300.0
2005-02-03 14:50:00,31.98,31.99,31.98,31.98,25800.0,18.3043,18.31,18.3043,18.3043,25800.0
2005-02-03 14:55:00,31.98,31.99,31.97,31.99,42000.0,18.3043,18.31,18.2985,18.31,42000.0
2005-02-03 15:00:00,31.98,31.99,31.97,31.97,52200.0,18.3043,18.31,18.2985,18.2985,52200.0
2005-02-03 15:05:00,31.97,31.99,31.97,31.98,58400.0,18.2985,18.31,18.2985,18.3043,58400.0
2005-02-03 15:10:00,31.99,32.0,31.98,32.0,83600.0,18.31,18.3157,18.3043,18.3157,83600.0
2005-02-03 15:15:00,32.0,32.02,31.99,32.02,60300.0,18.3157,18.3271,18.31,18.3271,60300.0
2005-02-03 15:20:00,32.01,32.02,31.98,31.98,30700.0,18.3214,18.3271,18.3043,18.3043,30700.0
2005-02-03 15:25:00,31.98,31.99,31.98,31.99,117100.0,18.3043,18.31,18.3043,18.31,117100.0
2005-02-03 15:30:00,31.99,32.05,31.98,32.04,79600.0,18.31,18.3443,18.3043,18.3386,79600.0
2005-02-03 15:35:00,32.04,32.08,32.02,32.08,55900.0,18.3386,18.3615,18.3271,18.3615,55900.0
2005-02-03 15:40:00,32.08,32.08,32.07,32.08,51600.0,18.3615,18.3615,18.3558,18.3615,51600.0
2005-02-03 15:45:00,32.08,32.1,32.07,32.09,64300.0,18.3615,18.3729,18.3558,18.3672,64300.0
2005-02-03 15:50:00,32.09,32.1,32.08,32.09,63400.0,18.3672,18.3729,18.3615,18.3672,63400.0
2005-02-03 15:55:00,32.1,32.1,32.09,32.1,127700.0,18.3729,18.3729,18.3672,18.3729,127700.0
2005-02-04 09:30:00,31.82,31.88,31.8,31.88,156000.0,18.2127,18.247,18.2012,18.247,156000.0
2005-02-04 09:35:00,31.88,32.05,31.88,32.02,75900.0,18.247,18.3443,18.247,18.3271,75900.0
2005-02-04 09:40:00,32.01,32.02,31.99,32.01,42800.0,18.3214,18.3271,18.31,18.3214,42800.0
2005-02-04 09:45:00,32.01,32.14,32.01,32.11,52600.0,18.3214,18.3958,18.3214,18.3787,52600.0
2005-02-04 09:50:00,32.11,32.24,32.1,32.24,113300.0,18.3787,18.4531,18.3729,18.4531,113300.0
2005-02-04 09:55:00,32.22,32.23,32.19,32.21,50600.0,18.4416,18.4473,18.4244,18.4359,50600.0
2005-02-04 10:00:00,32.21,32.24,32.21,32.22,68200.0,18.4359,18.4531,18.4359,18.4416,68200.0
2005-02-04 10:05:00,32.21,32.21,32.19,32.2,60100.0,18.4359,18.4359,18.4244,18.4302,60100.0
2005-02-04 10:10:00,32.2,32.21,32.17,32.19,72600.0,18.4302,18.4359,18.413,18.4244,72600.0
2005-02-04 10:15:00,32.19,32.23,32.18,32.23,34200.0,18.4244,18.4473,18.4187,18.4473,34200.0
2005-02-04 10:20:00,32.22,32.23,32.22,32.22,31200.0,18.4416,18.4473,18.4416,18.4416,31200.0
2005-02-04 10:25:00,32.22,32.23,32.21,32.22,29900.0,18.4416,18.4473,18.4359,18.4416,29900.0
2005-02-04 10:30:00,32.22,32.23,32.21,32.21,31700.0,18.4416,18.4473,18.4359,18.4359,31700.0
2005-02-04 10:35:00,32.21,32.23,32.2,32.22,44500.0,18.4359,18.4473,18.4302,18.4416,44500.0
2005-02-04 10:40:00,32.22,32.22,32.21,32.22,12000.0,18.4416,18.4416,18.4359,18.4416,12000.0
2005-02-04 10:45:00,32.22,32.23,32.21,32.22,89900.0,18.4416,18.4473,18.4359,18.4416,89900.0
2005-02-04 10:50:00,32.22,32.24,32.22,32.22,54400.0,18.4416,18.4531,18.4416,18.4416,54400.0
2005-02-04 10:55:00,32.22,32.24,32.2,32.24,71000.0,18.4416,18.4531,18.4302,18.4531,71000.0
2005-02-04 11:00:00,32.23,32.3,32.23,32.28,155600.0,18.4473,18.4874,18.4473,18.476,155600.0
2005-02-04 11:05:00,32.28,32.33,32.26,32.26,33000.0,18.476,18.5046,18.4645,18.4645,33000.0
2005-02-04 11:10:00,32.26,32.27,32.25,32.25,56500.0,18.4645,18.4702,18.4588,18.4588,56500.0
2005-02-04 11:15:00,32.25,32.25,32.22,32.25,36600.0,18.4588,18.4588,18.4416,18.4588,36600.0
2005-02-04 11:20:00,32.25,32.26,32.25,32.25,27000.0,18.4588,18.4645,18.4588,18.4588,27000.0
2005-02-04 11:25:00,32.26,32.29,32.25,32.28,36600.0,18.4645,18.4817,18.4588,18.476,36600.0
2005-02-04 11:30:00,32.28,32.29,32.26,32.28,35800.0,18.476,18.4817,18.4645,18.476,35800.0
2005-02-04 11:35:00,32.28,32.29,32.27,32.28,17900.0,18.476,18.4817,18.4702,18.476,17900.0
2005-02-04 11:40:00,32.27,32.29,32.26,32.26,14100.0,18.4702,18.4817,18.4645,18.4645,14100.0
2005-02-04 11:45:00,32.26,32.28,32.26,32.27,11800.0,18.4645,18.476,18.4645,18.4702,11800.0
2005-02-04 11:50:00,32.27,32.29,32.27,32.28,26400.0,18.4702,18.4817,18.4702,18.476,26400.0
2005-02-04 11:55:00,32.29,32.29,32.25,32.26,53300.0,18.4817,18.4817,18.4588,18.4645,53300.0
2005-02-04 12:00:00,32.25,32.3,32.25,32.26,62400.0,18.4588,18.4874,18.4588,18.4645,62400.0
2005-02-04 12:05:00,32.26,32.3,32.23,32.27,30800.0,18.4645,18.4874,18.4473,18.4702,30800.0
2005-02-04 12:10:00,32.26,32.29,32.25,32.26,20800.0,18.4645,18.4817,18.4588,18.4645,20800.0
2005-02-04 12:15:00,32.25,32.29,32.24,32.28,28600.0,18.4588,18.4817,18.4531,18.476,28600.0
2005-02-04 12:20:00,32.28,32.29,32.27,32.29,18500.0,18.476,18.4817,18.4702,18.4817,18500.0
2005-02-04 12:25:00,32.29,32.29,32.28,32.28,16400.0,18.4817,18.4817,18.476,18.476,16400.0
2005-02-04 12:30:00,32.27,32.29,32.27,32.29,18700.0,18.4702,18.4817,18.4702,18.4817,18700.0
2005-02-04 12:35:00,32.29,32.3,32.28,32.28,6700.0,18.4817,18.4874,18.476,18.476,6700.0
2005-02-04 12:40:00,32.27,32.29,32.26,32.27,11800.0,18.4702,18.4817,18.4645,18.4702,11800.0
2005-02-04 12:45:00,32.26,32.27,32.26,32.27,17900.0,18.4645,18.4702,18.4645,18.4702,17900.0
2005-02-04 12:50:00,32.26,32.3,32.26,32.3,10200.0,18.4645,18.4874,18.4645,18.4874,10200.0
2005-02-04 12:55:00,32.29,32.31,32.29,32.3,34000.0,18.4817,18.4931,18.4817,18.4874,34000.0
2005-02-04 13:00:00,32.3,32.33,32.3,32.33,45800.0,18.4874,18.5046,18.4874,18.5046,45800.0
2005-02-04 13:05:00,32.34,32.4,32.33,32.36,118500.0,18.5103,18.5446,18.5046,18.5218,118500.0
2005-02-04 13:10:00,32.36,32.4,32.35,32.36,15000.0,18.5218,18.5446,18.516,18.5218,15000.0
2005-02-04 13:15:00,32.36,32.37,32.36,32.36,36200.0,18.5218,18.5275,18.5218,18.5218,36200.0
2005-02-04 13:20:00,32.36,32.38,32.36,32.37,17900.0,18.5218,18.5332,18.5218,18.5275,17900.0
2005-02-04 13:25:00,32.37,32.42,32.37,32.41,45300.0,18.5275,18.5561,18.5275,18.5504,45300.0
2005-02-04 13:30:00,32.4,32.42,32.4,32.4,31500.0,18.5446,18.5561,18.5446,18.5446,31500.0
2005-02-04 13:35:00,32.4,32.45,32.4,32.44,55500.0,18.5446,18.5733,18.5446,18.5675,55500.0
2005-02-04 13:40:00,32.43,32.47,32.43,32.46,100600.0,18.5618,18.5847,18.5618,18.579,100600.0
2005-02-04 13:45:00,32.47,32.48,32.47,32.48,30700.0,18.5847,18.5904,18.5847,18.5904,30700.0
2005-02-04 13:50:00,32.47,32.48,32.46,32.46,30200.0,18.5847,18.5904,18.579,18.579,30200.0
2005-02-04 13:55:00,32.46,32.48,32.46,32.48,32000.0,18.579,18.5904,18.579,18.5904,32000.0
2005-02-04 14:00:00,32.47,32.48,32.46,32.46,57200.0,18.5847,18.5904,18.579,18.579,57200.0
2005-02-04 14:05:00,32.47,32.5,32.46,32.5,126300.0,18.5847,18.6019,18.579,18.6019,126300.0
2005-02-04 14:10:00,32.49,32.5,32.49,32.5,80800.0,18.5962,18.6019,18.5962,18.6019,80800.0
2005-02-04 14:15:00,32.49,32.5,32.49,32.49,39100.0,18.5962,18.6019,18.5962,18.5962,39100.0
2005-02-04 14:20:00,32.5,32.5,32.49,32.5,37100.0,18.6019,18.6019,18.5962,18.6019,37100.0
2005-02-04 14:25:00,32.49,32.51,32.49,32.5,39300.0,18.5962,18.6076,18.5962,18.6019,39300.0
2005-02-04 14:30:00,32.49,32.5,32.49,32.5,50300.0,18.5962,18.6019,18.5962,18.6019,50300.0
2005-02-04 14:35:00,32.5,32.5,32.49,32.5,25100.0,18.6019,18.6019,18.5962,18.6019,25100.0
2005-02-04 14:40:00,32.49,32.5,32.48,32.5,86400.0,18.5962,18.6019,18.5904,18.6019,86400.0
2005-02-04 14:45:00,32.5,32.5,32.49,32.5,61200.0,18.6019,18.6019,18.5962,18.6019,61200.0
2005-02-04 14:50:00,32.49,32.5,32.48,32.49,89600.0,18.5962,18.6019,18.5904,18.5962,89600.0
2005-02-04 14:55:00,32.49,32.5,32.47,32.47,35600.0,18.5962,18.6019,18.5847,18.5847,35600.0
2005-02-04 15:00:00,32.46,32.49,32.46,32.48,118400.0,18.579,18.5962,18.579,18.5904,118400.0
2005-02-04 15:05:00,32.49,32.52,32.48,32.5,77900.0,18.5962,18.6133,18.5904,18.6019,77900.0
2005-02-04 15:10:00,32.49,32.5,32.47,32.47,100500.0,18.5962,18.6019,18.5847,18.5847,100500.0
2005-02-04 15:15:00,32.47,32.47,32.41,32.45,222500.0,18.5847,18.5847,18.5504,18.5733,222500.0
2005-02-04 15:20:00,32.44,32.47,32.44,32.44,54600.0,18.5675,18.5847,18.5675,18.5675,54600.0
2005-02-04 15:25:00,32.44,32.47,32.43,32.46,69100.0,18.5675,18.5847,18.5618,18.579,69100.0
2005-02-04 15:30:00,32.46,32.5,32.46,32.49,83300.0,18.579,18.6019,18.579,18.5962,83300.0
2005-02-04 15:35:00,32.49,32.55,32.48,32.54,74900.0,18.5962,18.6305,18.5904,18.6248,74900.0
2005-02-04 15:40:00,32.52,32.58,32.52,32.57,52000.0,18.6133,18.6477,18.6133,18.6419,52000.0
2005-02-04 15:45:00,32.6,32.6,32.5,32.51,570400.0,18.6591,18.6591,18.6019,18.6076,570400.0
2005-02-04 15:50:00,32.51,32.57,32.5,32.57,89100.0,18.6076,18.6419,18.6019,18.6419,89100.0
2005-02-04 15:55:00,32.56,32.59,32.54,32.58,180400.0,18.6362,18.6534,18.6248,18.6477,180400.0
2005-02-07 09:30:00,32.38,32.56,32.38,32.51,213300.0,18.5332,18.6362,18.5332,18.6076,213300.0
2005-02-07 09:35:00,32.5,32.59,32.45,32.45,72800.0,18.6019,18.6534,18.5733,18.5733,72800.0
2005-02-07 09:40:00,32.5,32.53,32.44,32.52,54300.0,18.6019,18.6191,18.5675,18.6133,54300.0
2005-02-07 09:45:00,32.53,32.53,32.5,32.5,47500.0,18.6191,18.6191,18.6019,18.6019,47500.0
2005-02-07 09:50:00,32.5,32.51,32.48,32.48,56800.0,18.6019,18.6076,18.5904,18.5904,56800.0
2005-02-07 09:55:00,32.48,32.51,32.46,32.5,50700.0,18.5904,18.6076,18.579,18.6019,50700.0
2005-02-07 10:00:00,32.5,32.53,32.5,32.52,53600.0,18.6019,18.6191,18.6019,18.6133,53600.0
2005-02-07 10:05:00,32.52,32.52,32.48,32.49,109100.0,18.6133,18.6133,18.5904,18.5962,109100.0
2005-02-07 10:10:00,32.48,32.5,32.46,32.47,44700.0,18.5904,18.6019,18.579,18.5847,44700.0
2005-02-07 10:15:00,32.47,32.52,32.47,32.51,49200.0,18.5847,18.6133,18.5847,18.6076,49200.0
2005-02-07 10:20:00,32.5,32.53,32.5,32.53,46600.0,18.6019,18.6191,18.6019,18.6191,46600.0
2005-02-07 10:25:00,32.52,32.55,32.52,32.54,39900.0,18.6133,18.6305,18.6133,18.6248,39900.0
2005-02-07 10:30:00,32.54,32.55,32.5,32.51,59900.0,18.6248,18.6305,18.6019,18.6076,59900.0
2005-02-07 10:35:00,32.51,32.55,32.5,32.53,36000.0,18.6076,18.6305,18.6019,18.6191,36000.0
2005-02-07 10:40:00,32.51,32.54,32.5,32.54,31900.0,18.6076,18.6248,18.6019,18.6248,31900.0
2005-02-07 10:45:00,32.55,32.56,32.53,32.55,67300.0,18.6305,18.6362,18.6191,18.6305,67300.0
2005-02-07 10:50:00,32.55,32.59,32.52,32.59,181900.0,18.6305,18.6534,18.6133,18.6534,181900.0
2005-02-07 10:55:00,32.58,32.63,32.58,32.6,102700.0,18.6477,18.6763,18.6477,18.6591,102700.0
2005-02-07 11:00:00,32.59,32.66,32.59,32.63,79600.0,18.6534,18.6935,18.6534,18.6763,79600.0
2005-02-07 11:05:00,32.63,32.7,32.62,32.69,39500.0,18.6763,18.7164,18.6706,18.7106,39500.0
2005-02-07 11:10:00,32.69,32.73,32.68,32.73,95900.0,18.7106,18.7335,18.7049,18.7335,95900.0
2005-02-07 11:15:00,32.72,32.75,32.72,32.75,85000.0,18.7278,18.745,18.7278,18.745,85000.0
2005-02-07 11:20:00,32.74,32.75,32.71,32.72,32300.0,18.7392,18.745,18.7221,18.7278,32300.0
2005-02-07 11:25:00,32.72,32.73,32.69,32.69,22800.0,18.7278,18.7335,18.7106,18.7106,22800.0
2005-02-07 11:30:00,32.69,32.71,32.67,32.69,26900.0,18.7106,18.7221,18.6992,18.7106,26900.0
2005-02-07 11:35:00,32.69,32.69,32.67,32.68,24900.0,18.7106,18.7106,18.6992,18.7049,24900.0
2005-02-07 11:40:00,32.68,32.7,32.66,32.69,27900.0,18.7049,18.7164,18.6935,18.7106,27900.0
2005-02-07 11:45:00,32.7,32.72,32.69,32.71,42900.0,18.7164,18.7278,18.7106,18.7221,42900.0
2005-02-07 11:50:00,32.71,32.72,32.69,32.7,66300.0,18.7221,18.7278,18.7106,18.7164,66300.0
2005-02-07 11:55:00,32.7,32.7,32.65,32.65,55900.0,18.7164,18.7164,18.6877,18.6877,55900.0
2005-02-07 12:00:00,32.65,32.66,32.64,32.65,55600.0,18.6877,18.6935,18.682,18.6877,55600.0
2005-02-07 12:05:00,32.65,32.66,32.63,32.66,35800.0,18.6877,18.6935,18.6763,18.6935,35800.0
2005-02-07 12:10:00,32.65,32.71,32.63,32.7,51600.0,18.6877,18.7221,18.6763,18.7164,51600.0
2005-02-07 12:15:00,32.7,32.7,32.67,32.69,62900.0,18.7164,18.7164,18.6992,18.7106,62900.0
2005-02-07 12:20:00,32.69,32.7,32.66,32.68,158200.0,18.7106,18.7164,18.6935,18.7049,158200.0
2005-02-07 12:25:00,32.68,32.72,32.67,32.72,45700.0,18.7049,18.7278,18.6992,18.7278,45700.0
2005-02-07 12:30:00,32.72,32.72,32.66,32.68,57800.0,18.7278,18.7278,18.6935,18.7049,57800.0
2005-02-07 12:35:00,32.68,32.68,32.66,32.68,14700.0,18.7049,18.7049,18.6935,18.7049,14700.0
2005-02-07 12:40:00,32.67,32.75,32.67,32.71,101300.0,18.6992,18.745,18.6992,18.7221,101300.0
2005-02-07 12:45:00,32.71,32.72,32.69,32.69,17800.0,18.7221,18.7278,18.7106,18.7106,17800.0
2005-02-07 12:50:00,32.7,32.71,32.69,32.7,44900.0,18.7164,18.7221,18.7106,18.7164,44900.0
2005-02-07 12:55:00,32.69,32.78,32.69,32.76,85700.0,18.7106,18.7621,18.7106,18.7507,85700.0
2005-02-07 13:00:00,32.77,32.77,32.71,32.72,70400.0,18.7564,18.7564,18.7221,18.7278,70400.0
2005-02-07 13:05:00,32.71,32.74,32.7,32.73,31700.0,18.7221,18.7392,18.7164,18.7335,31700.0
2005-02-07 13:10:00,32.73,32.76,32.73,32.75,97400.0,18.7335,18.7507,18.7335,18.745,97400.0
2005-02-07 13:15:00,32.74,32.75,32.71,32.71,15700.0,18.7392,18.745,18.7221,18.7221,15700.0
2005-02-07 13:20:00,32.72,32.72,32.68,32.72,66400.0,18.7278,18.7278,18.7049,18.7278,66400.0
2005-02-07 13:25:00,32.71,32.72,32.7,32.7,15900.0,18.7221,18.7278,18.7164,18.7164,15900.0
2005-02-07 13:30:00,32.71,32.76,32.7,32.73,65000.0,18.7221,18.7507,18.7164,18.7335,65000.0
2005-02-07 13:35:00,32.73,32.77,32.73,32.77,18400.0,18.7335,18.7564,18.7335,18.7564,18400.0
2005-02-07 13:40:00,32.76,32.77,32.75,32.75,25100.0,18.7507,18.7564,18.745,18.745,25100.0
2005-02-07 13:45:00,32.76,32.78,32.75,32.78,57100.0,18.7507,18.7621,18.745,18.7621,57100.0
2005-02-07 13:50:00,32.78,32.79,32.75,32.76,35100.0,18.7621,18.7679,18.745,18.7507,35100.0
2005-02-07 13:55:00,32.76,32.76,32.74,32.75,46800.0,18.7507,18.7507,18.7392,18.745,46800.0
2005-02-07 14:00:00,32.75,32.76,32.74,32.76,55000.0,18.745,18.7507,18.7392,18.7507,55000.0
2005-02-07 14:05:00,32.76,32.76,32.72,32.75,71700.0,18.7507,18.7507,18.7278,18.745,71700.0
2005-02-07 14:10:00,32.76,32.76,32.73,32.74,33600.0,18.7507,18.7507,18.7335,18.7392,33600.0
2005-02-07 14:15:00,32.75,32.75,32.72,32.73,34000.0,18.745,18.745,18.7278,18.7335,34000.0
2005-02-07 14:20:00,32.72,32.73,32.71,32.71,44000.0,18.7278,18.7335,18.7221,18.7221,44000.0
2005-02-07 14:25:00,32.71,32.73,32.7,32.73,26300.0,18.7221,18.7335,18.7164,18.7335,26300.0
2005-02-07 14:30:00,32.73,32.77,32.73,32.77,91800.0,18.7335,18.7564,18.7335,18.7564,91800.0
2005-02-07 14:35:00,32.77,32.77,32.75,32.76,48900.0,18.7564,18.7564,18.745,18.7507,48900.0
2005-02-07 14:40:00,32.76,32.77,32.73,32.73,67600.0,18.7507,18.7564,18.7335,18.7335,67600.0
2005-02-07 14:45:00,32.74,32.75,32.73,32.74,26800.0,18.7392,18.745,18.7335,18.7392,26800.0
2005-02-07 14:50:00,32.74,32.76,32.74,32.75,115200.0,18.7392,18.7507,18.7392,18.745,115200.0
2005-02-07 14:55:00,32.75,32.75,32.71,32.71,69800.0,18.745,18.745,18.7221,18.7221,69800.0
2005-02-07 15:00:00,32.72,32.73,32.71,32.72,56500.0,18.7278,18.7335,18.7221,18.7278,56500.0
2005-02-07 15:05:00,32.73,32.76,32.72,32.75,73600.0,18.7335,18.7507,18.7278,18.745,73600.0
2005-02-07 15:10:00,32.74,32.78,32.74,32.78,87200.0,18.7392,18.7621,18.7392,18.7621,87200.0
2005-02-07 15:15:00,32.78,32.81,32.78,32.81,108000.0,18.7621,18.7793,18.7621,18.7793,108000.0
2005-02-07 15:20:00,32.81,32.82,32.79,32.8,199700.0,18.7793,18.785,18.7679,18.7736,199700.0
2005-02-07 15:25:00,32.81,32.85,32.79,32.85,95500.0,18.7793,18.8022,18.7679,18.8022,95500.0
2005-02-07 15:30:00,32.85,32.85,32.83,32.84,92500.0,18.8022,18.8022,18.7908,18.7965,92500.0
2005-02-07 15:35:00,32.84,32.85,32.81,32.81,66700.0,18.7965,18.8022,18.7793,18.7793,66700.0
2005-02-07 15:40:00,32.81,32.84,32.81,32.83,81000.0,18.7793,18.7965,18.7793,18.7908,81000.0
2005-02-07 15:45:00,32.83,32.83,32.78,32.8,121700.0,18.7908,18.7908,18.7621,18.7736,121700.0
2005-02-07 15:50:00,32.79,32.81,32.77,32.8,127700.0,18.7679,18.7793,18.7564,18.7736,127700.0
2005-02-07 15:55:00,32.81,32.81,32.72,32.8,232800.0,18.7793,18.7793,18.7278,18.7736,232800.0
2005-02-08 09:30:00,32.72,32.83,32.67,32.74,330100.0,18.7278,18.7908,18.6992,18.7392,330100.0
2005-02-08 09:35:00,32.78,32.85,32.74,32.74,127800.0,18.7621,18.8022,18.7392,18.7392,127800.0
2005-02-08 09:40:00,32.75,32.75,32.59,32.65,140100.0,18.745,18.745,18.6534,18.6877,140100.0
2005-02-08 09:45:00,32.65,32.72,32.6,32.7,97900.0,18.6877,18.7278,18.6591,18.7164,97900.0
2005-02-08 09:50:00,32.69,32.8,32.69,32.78,91400.0,18.7106,18.7736,18.7106,18.7621,91400.0
2005-02-08 09:55:00,32.79,32.79,32.71,32.72,34700.0,18.7679,18.7679,18.7221,18.7278,34700.0
2005-02-08 10:00:00,32.72,32.76,32.71,32.73,26500.0,18.7278,18.7507,18.7221,18.7335,26500.0
2005-02-08 10:05:00,32.72,32.75,32.72,32.75,61700.0,18.7278,18.745,18.7278,18.745,61700.0
2005-02-08 10:10:00,32.75,32.77,32.7,32.72,88700.0,18.745,18.7564,18.7164,18.7278,88700.0
2005-02-08 10:15:00,32.7,32.7,32.64,32.66,41800.0,18.7164,18.7164,18.682,18.6935,41800.0
2005-02-08 10:20:00,32.65,32.7,32.65,32.68,34900.0,18.6877,18.7164,18.6877,18.7049,34900.0
2005-02-08 10:25:00,32.68,32.75,32.66,32.71,106100.0,18.7049,18.745,18.6935,18.7221,106100.0
2005-02-08 10:30:00,32.73,32.8,32.72,32.8,71200.0,18.7335,18.7736,18.7278,18.7736,71200.0
2005-02-08 10:35:00,32.79,32.8,32.76,32.78,63200.0,18.7679,18.7736,18.7507,18.7621,63200.0
2005-02-08 10:40:00,32.78,32.78,32.73,32.78,61800.0,18.7621,18.7621,18.7335,18.7621,61800.0
2005-02-08 10:45:00,32.78,32.79,32.75,32.77,59800.0,18.7621,18.7679,18.745,18.7564,59800.0
2005-02-08 10:50:00,32.76,32.77,32.75,32.77,46800.0,18.7507,18.7564,18.745,18.7564,46800.0
2005-02-08 10:55:00,32.77,32.77,32.75,32.77,115200.0,18.7564,18.7564,18.745,18.7564,115200.0
2005-02-08 11:00:00,32.77,32.77,32.76,32.76,41300.0,18.7564,18.7564,18.7507,18.7507,41300.0
2005-02-08 11:05:00,32.75,32.75,32.69,32.69,33000.0,18.745,18.745,18.7106,18.7106,33000.0
2005-02-08 11:10:00,32.69,32.76,32.69,32.74,32800.0,18.7106,18.7507,18.7106,18.7392,32800.0
2005-02-08 11:15:00,32.74,32.75,32.7,32.71,42600.0,18.7392,18.745,18.7164,18.7221,42600.0
2005-02-08 11:20:00,32.71,32.73,32.7,32.72,59900.0,18.7221,18.7335,18.7164,18.7278,59900.0
2005-02-08 11:25:00,32.73,32.73,32.65,32.66,91400.0,18.7335,18.7335,18.6877,18.6935,91400.0
2005-02-08 11:30:00,32.68,32.69,32.65,32.65,42500.0,18.7049,18.7106,18.6877,18.6877,42500.0
2005-02-08 11:35:00,32.66,32.66,32.65,32.66,6200.0,18.6935,18.6935,18.6877,18.6935,6200.0
2005-02-08 11:40:00,32.66,32.66,32.63,32.63,9100.0,18.6935,18.6935,18.6763,18.6763,9100.0
2005-02-08 11:45:00,32.64,32.64,32.57,32.6,57100.0,18.682,18.682,18.6419,18.6591,57100.0
2005-02-08 11:50:00,32.58,32.59,32.56,32.58,39500.0,18.6477,18.6534,18.6362,18.6477,39500.0
2005-02-08 11:55:00,32.57,32.59,32.57,32.59,115200.0,18.6419,18.6534,18.6419,18.6534,115200.0
2005-02-08 12:00:00,32.59,32.6,32.58,32.59,26800.0,18.6534,18.6591,18.6477,18.6534,26800.0
2005-02-08 12:05:00,32.58,32.62,32.56,32.59,15200.0,18.6477,18.6706,18.6362,18.6534,15200.0
2005-02-08 12:10:00,32.6,32.63,32.56,32.57,44000.0,18.6591,18.6763,18.6362,18.6419,44000.0
2005-02-08 12:15:00,32.58,32.65,32.57,32.65,16700.0,18.6477,18.6877,18.6419,18.6877,16700.0
2005-02-08 12:20:00,32.63,32.66,32.63,32.65,48700.0,18.6763,18.6935,18.6763,18.6877,48700.0
2005-02-08 12:25:00,32.65,32.65,32.59,32.59,40900.0,18.6877,18.6877,18.6534,18.6534,40900.0
2005-02-08 12:30:00,32.6,32.6,32.56,32.59,50000.0,18.6591,18.6591,18.6362,18.6534,50000.0
2005-02-08 12:35:00,32.58,32.64,32.58,32.63,38400.0,18.6477,18.682,18.6477,18.6763,38400.0
2005-02-08 12:40:00,32.64,32.68,32.63,32.64,16800.0,18.682,18.7049,18.6763,18.682,16800.0
2005-02-08 12:45:00,32.64,32.69,32.63,32.69,40900.0,18.682,18.7106,18.6763,18.7106,40900.0
2005-02-08 12:50:00,32.69,32.7,32.68,32.7,39600.0,18.7106,18.7164,18.7049,18.7164,39600.0
2005-02-08 12:55:00,32.7,32.7,32.66,32.66,20000.0,18.7164,18.7164,18.6935,18.6935,20000.0
2005-02-08 13:00:00,32.67,32.67,32.64,32.64,91000.0,18.6992,18.6992,18.682,18.682,91000.0
2005-02-08 13:05:00,32.63,32.66,32.61,32.66,13400.0,18.6763,18.6935,18.6648,18.6935,13400.0
2005-02-08 13:10:00,32.66,32.67,32.64,32.64,11600.0,18.6935,18.6992,18.682,18.682,11600.0
2005-02-08 13:15:00,32.64,32.65,32.62,32.62,23900.0,18.682,18.6877,18.6706,18.6706,23900.0
2005-02-08 13:20:00,32.62,32.63,32.6,32.62,16400.0,18.6706,18.6763,18.6591,18.6706,16400.0
2005-02-08 13:25:00,32.63,32.64,32.62,32.63,11200.0,18.6763,18.682,18.6706,18.6763,11200.0
2005-02-08 13:30:00,32.63,32.64,32.62,32.63,67000.0,18.6763,18.682,18.6706,18.6763,67000.0
2005-02-08 13:35:00,32.63,32.65,32.62,32.65,51300.0,18.6763,18.6877,18.6706,18.6877,51300.0
2005-02-08 13:40:00,32.65,32.67,32.64,32.66,37500.0,18.6877,18.6992,18.682,18.6935,37500.0
2005-02-08 13:45:00,32.66,32.68,32.65,32.65,38100.0,18.6935,18.7049,18.6877,18.6877,38100.0
2005-02-08 13:50:00,32.65,32.7,32.62,32.65,43800.0,18.6877,18.7164,18.6706,18.6877,43800.0
2005-02-08 13:55:00,32.63,32.65,32.63,32.65,13400.0,18.6763,18.6877,18.6763,18.6877,13400.0
2005-02-08 14:00:00,32.65,32.67,32.63,32.66,20000.0,18.6877,18.6992,18.6763,18.6935,20000.0
2005-02-08 14:05:00,32.67,32.69,32.66,32.69,28900.0,18.6992,18.7106,18.6935,18.7106,28900.0
2005-02-08 14:10:00,32.69,32.69,32.67,32.68,54300.0,18.7106,18.7106,18.6992,18.7049,54300.0
2005-02-08 14:15:00,32.67,32.69,32.67,32.69,62000.0,18.6992,18.7106,18.6992,18.7106,62000.0
2005-02-08 14:20:00,32.69,32.69,32.67,32.68,13000.0,18.7106,18.7106,18.6992,18.7049,13000.0
2005-02-08 14:25:00,32.68,32.68,32.65,32.65,15100.0,18.7049,18.7049,18.6877,18.6877,15100.0
2005-02-08 14:30:00,32.65,32.65,32.6,32.61,30000.0,18.6877,18.6877,18.6591,18.6648,30000.0
2005-02-08 14:35:00,32.6,32.61,32.54,32.55,69900.0,18.6591,18.6648,18.6248,18.6305,69900.0
2005-02-08 14:40:00,32.55,32.55,32.53,32.54,68100.0,18.6305,18.6305,18.6191,18.6248,68100.0
2005-02-08 14:45:00,32.54,32.55,32.53,32.54,39200.0,18.6248,18.6305,18.6191,18.6248,39200.0
2005-02-08 14:50:00,32.54,32.54,32.5,32.51,78800.0,18.6248,18.6248,18.6019,18.6076,78800.0
2005-02-08 14:55:00,32.5,32.51,32.38,32.51,242300.0,18.6019,18.6076,18.5332,18.6076,242300.0
2005-02-08 15:00:00,32.5,32.51,32.46,32.49,77500.0,18.6019,18.6076,18.579,18.5962,77500.0
2005-02-08 15:05:00,32.49,32.53,32.46,32.5,50700.0,18.5962,18.6191,18.579,18.6019,50700.0
2005-02-08 15:10:00,32.49,32.51,32.49,32.5,63600.0,18.5962,18.6076,18.5962,18.6019,63600.0
2005-02-08 15:15:00,32.49,32.5,32.46,32.46,63100.0,18.5962,18.6019,18.579,18.579,63100.0
2005-02-08 15:20:00,32.46,32.47,32.4,32.42,143500.0,18.579,18.5847,18.5446,18.5561,143500.0
2005-02-08 15:25:00,32.41,32.43,32.41,32.42,36700.0,18.5504,18.5618,18.5504,18.5561,36700.0
2005-02-08 15:30:00,32.41,32.46,32.41,32.45,121000.0,18.5504,18.579,18.5504,18.5733,121000.0
2005-02-08 15:35:00,32.45,32.47,32.43,32.43,61500.0,18.5733,18.5847,18.5618,18.5618,61500.0
2005-02-08 15:40:00,32.44,32.44,32.4,32.4,135700.0,18.5675,18.5675,18.5446,18.5446,135700.0
2005-02-08 15:45:00,32.41,32.41,32.38,32.39,127900.0,18.5504,18.5504,18.5332,18.5389,127900.0
2005-02-08 15:50:00,32.39,32.42,32.39,32.4,88500.0,18.5389,18.5561,18.5389,18.5446,88500.0
2005-02-08 15:55:00,32.4,32.46,32.39,32.44,135200.0,18.5446,18.579,18.5389,18.5675,135200.0
2005-02-09 09:30:00,32.4,32.41,32.38,32.39,137800.0,18.5446,18.5504,18.5332,18.5389,137800.0
2005-02-09 09:35:00,32.39,32.48,32.39,32.42,47600.0,18.5389,18.5904,18.5389,18.5561,47600.0
2005-02-09 09:40:00,32.43,32.45,32.38,32.38,106700.0,18.5618,18.5733,18.5332,18.5332,106700.0
2005-02-09 09:45:00,32.39,32.39,32.33,32.33,56600.0,18.5389,18.5389,18.5046,18.5046,56600.0
2005-02-09 09:50:00,32.33,32.33,32.27,32.32,53900.0,18.5046,18.5046,18.4702,18.4989,53900.0
2005-02-09 09:55:00,32.33,32.33,32.31,32.33,39400.0,18.5046,18.5046,18.4931,18.5046,39400.0
2005-02-09 10:00:00,32.33,32.41,32.32,32.38,55700.0,18.5046,18.5504,18.4989,18.5332,55700.0
2005-02-09 10:05:00,32.37,32.39,32.29,32.3,73000.0,18.5275,18.5389,18.4817,18.4874,73000.0
2005-02-09 10:10:00,32.3,32.3,32.18,32.24,90300.0,18.4874,18.4874,18.4187,18.4531,90300.0
2005-02-09 10:15:00,32.23,32.29,32.21,32.26,126600.0,18.4473,18.4817,18.4359,18.4645,126600.0
2005-02-09 10:20:00,32.26,32.29,32.24,32.27,76900.0,18.4645,18.4817,18.4531,18.4702,76900.0
2005-02-09 10:25:00,32.27,32.32,32.27,32.31,54600.0,18.4702,18.4989,18.4702,18.4931,54600.0
2005-02-09 10:30:00,32.3,32.31,32.23,32.23,63200.0,18.4874,18.4931,18.4473,18.4473,63200.0
2005-02-09 10:35:00,32.24,32.25,32.22,32.25,43100.0,18.4531,18.4588,18.4416,18.4588,43100.0
2005-02-09 10:40:00,32.25,32.26,32.23,32.23,84700.0,18.4588,18.4645,18.4473,18.4473,84700.0
2005-02-09 10:45:00,32.23,32.28,32.22,32.27,43200.0,18.4473,18.476,18.4416,18.4702,43200.0
2005-02-09 10:50:00,32.28,32.3,32.25,32.25,46000.0,18.476,18.4874,18.4588,18.4588,46000.0
2005-02-09 10:55:00,32.25,32.26,32.2,32.21,54200.0,18.4588,18.4645,18.4302,18.4359,54200.0
2005-02-09 11:00:00,32.21,32.21,32.18,32.19,47800.0,18.4359,18.4359,18.4187,18.4244,47800.0
2005-02-09 11:05:00,32.18,32.22,32.18,32.2,46400.0,18.4187,18.4416,18.4187,18.4302,46400.0
2005-02-09 11:10:00,32.19,32.21,32.19,32.2,31900.0,18.4244,18.4359,18.4244,18.4302,31900.0
2005-02-09 11:15:00,32.2,32.25,32.2,32.25,38200.0,18.4302,18.4588,18.4302,18.4588,38200.0
2005-02-09 11:20:00,32.25,32.26,32.24,32.25,37000.0,18.4588,18.4645,18.4531,18.4588,37000.0
2005-02-09 11:25:00,32.25,32.27,32.25,32.25,60500.0,18.4588,18.4702,18.4588,18.4588,60500.0
2005-02-09 11:30:00,32.25,32.29,32.25,32.27,54100.0,18.4588,18.4817,18.4588,18.4702,54100.0
2005-02-09 11:35:00,32.27,32.28,32.25,32.25,24100.0,18.4702,18.476,18.4588,18.4588,24100.0
2005-02-09 11:40:00,32.25,32.25,32.2,32.22,23300.0,18.4588,18.4588,18.4302,18.4416,23300.0
2005-02-09 11:45:00,32.22,32.23,32.19,32.19,126600.0,18.4416,18.4473,18.4244,18.4244,126600.0
2005-02-09 11:50:00,32.19,32.21,32.18,32.19,58500.0,18.4244,18.4359,18.4187,18.4244,58500.0
2005-02-09 11:55:00,32.19,32.19,32.16,32.17,22300.0,18.4244,18.4244,18.4073,18.413,22300.0
2005-02-09 12:00:00,32.17,32.19,32.16,32.18,18800.0,18.413,18.4244,18.4073,18.4187,18800.0
2005-02-09 12:05:00,32.18,32.22,32.18,32.21,44300.0,18.4187,18.4416,18.4187,18.4359,44300.0
2005-02-09 12:10:00,32.21,32.22,32.2,32.2,37200.0,18.4359,18.4416,18.4302,18.4302,37200.0
2005-02-09 12:15:00,32.21,32.22,32.17,32.18,18200.0,18.4359,18.4416,18.413,18.4187,18200.0
2005-02-09 12:20:00,32.17,32.18,32.16,32.17,21500.0,18.413,18.4187,18.4073,18.413,21500.0
2005-02-09 12:25:00,32.18,32.2,32.15,32.17,26200.0,18.4187,18.4302,18.4016,18.413,26200.0
2005-02-09 12:30:00,32.16,32.17,32.15,32.17,15600.0,18.4073,18.413,18.4016,18.413,15600.0
2005-02-09 12:35:00,32.17,32.17,32.15,32.16,13800.0,18.413,18.413,18.4016,18.4073,13800.0
2005-02-09 12:40:00,32.16,32.17,32.15,32.17,19500.0,18.4073,18.413,18.4016,18.413,19500.0
2005-02-09 12:45:00,32.17,32.18,32.16,32.18,101300.0,18.413,18.4187,18.4073,18.4187,101300.0
2005-02-09 12:50:00,32.18,32.19,32.18,32.19,67600.0,18.4187,18.4244,18.4187,18.4244,67600.0
2005-02-09 12:55:00,32.19,32.19,32.18,32.19,5200.0,18.4244,18.4244,18.4187,18.4244,5200.0
2005-02-09 13:00:00,32.19,32.19,32.17,32.18,8400.0,18.4244,18.4244,18.413,18.4187,8400.0
2005-02-09 13:05:00,32.17,32.18,32.16,32.16,22000.0,18.413,18.4187,18.4073,18.4073,22000.0
2005-02-09 13:10:00,32.16,32.17,32.16,32.17,35100.0,18.4073,18.413,18.4073,18.413,35100.0
2005-02-09 13:15:00,32.17,32.17,32.16,32.17,39600.0,18.413,18.413,18.4073,18.413,39600.0
2005-02-09 13:20:00,32.17,32.19,32.16,32.18,20800.0,18.413,18.4244,18.4073,18.4187,20800.0
2005-02-09 13:25:00,32.18,32.19,32.17,32.18,25000.0,18.4187,18.4244,18.413,18.4187,25000.0
2005-02-09 13:30:00,32.19,32.2,32.16,32.16,57600.0,18.4244,18.4302,18.4073,18.4073,57600.0
2005-02-09 13:35:00,32.16,32.16,32.1,32.12,53300.0,18.4073,18.4073,18.3729,18.3844,53300.0
2005-02-09 13:40:00,32.12,32.12,32.11,32.12,46900.0,18.3844,18.3844,18.3787,18.3844,46900.0
2005-02-09 13:45:00,32.12,32.13,32.1,32.11,23800.0,18.3844,18.3901,18.3729,18.3787,23800.0
2005-02-09 13:50:00,32.11,32.17,32.11,32.15,137400.0,18.3787,18.413,18.3787,18.4016,137400.0
2005-02-09 13:55:00,32.15,32.15,32.13,32.14,35000.0,18.4016,18.4016,18.3901,18.3958,35000.0
2005-02-09 14:00:00,32.14,32.15,32.11,32.11,51100.0,18.3958,18.4016,18.3787,18.3787,51100.0
2005-02-09 14:05:00,32.12,32.12,32.01,32.05,44500.0,18.3844,18.3844,18.3214,18.3443,44500.0
2005-02-09 14:10:00,32.05,32.05,31.99,32.04,75500.0,18.3443,18.3443,18.31,18.3386,75500.0
2005-02-09 14:15:00,32.04,32.04,31.99,32.02,58500.0,18.3386,18.3386,18.31,18.3271,58500.0
2005-02-09 14:20:00,32.02,32.06,32.01,32.06,40300.0,18.3271,18.35,18.3214,18.35,40300.0
2005-02-09 14:25:00,32.05,32.06,32.0,32.03,38100.0,18.3443,18.35,18.3157,18.3329,38100.0
2005-02-09 14:30:00,32.03,32.07,32.03,32.07,37900.0,18.3329,18.3558,18.3329,18.3558,37900.0
2005-02-09 14:35:00,32.08,32.09,32.07,32.08,42900.0,18.3615,18.3672,18.3558,18.3615,42900.0
2005-02-09 14:40:00,32.08,32.09,32.05,32.06,44800.0,18.3615,18.3672,18.3443,18.35,44800.0
2005-02-09 14:45:00,32.06,32.07,32.04,32.04,50700.0,18.35,18.3558,18.3386,18.3386,50700.0
2005-02-09 14:50:00,32.04,32.06,32.04,32.04,58400.0,18.3386,18.35,18.3386,18.3386,58400.0
2005-02-09 14:55:00,32.05,32.06,32.02,32.06,65400.0,18.3443,18.35,18.3271,18.35,65400.0
2005-02-09 15:00:00,32.06,32.09,32.04,32.04,33200.0,18.35,18.3672,18.3386,18.3386,33200.0
2005-02-09 15:05:00,32.04,32.05,32.02,32.05,55800.0,18.3386,18.3443,18.3271,18.3443,55800.0
2005-02-09 15:10:00,32.04,32.05,31.99,31.99,101000.0,18.3386,18.3443,18.31,18.31,101000.0
2005-02-09 15:15:00,32.0,32.04,31.99,32.04,77600.0,18.3157,18.3386,18.31,18.3386,77600.0
2005-02-09 15:20:00,32.04,32.05,32.02,32.03,114100.0,18.3386,18.3443,18.3271,18.3329,114100.0
2005-02-09 15:25:00,32.02,32.05,32.01,32.05,67600.0,18.3271,18.3443,18.3214,18.3443,67600.0
2005-02-09 15:30:00,32.05,32.05,32.03,32.05,123400.0,18.3443,18.3443,18.3329,18.3443,123400.0
2005-02-09 15:35:00,32.05,32.11,32.05,32.09,100900.0,18.3443,18.3787,18.3443,18.3672,100900.0
2005-02-09 15:40:00,32.1,32.1,32.07,32.1,69000.0,18.3729,18.3729,18.3558,18.3729,69000.0
2005-02-09 15:45:00,32.09,32.1,32.01,32.01,129300.0,18.3672,18.3729,18.3214,18.3214,129300.0
2005-02-09 15:50:00,32.01,32.02,31.98,32.01,78400.0,18.3214,18.3271,18.3043,18.3214,78400.0
2005-02-09 15:55:00,32.01,32.01,31.96,31.96,73100.0,18.3214,18.3214,18.2928,18.2928,73100.0
2005-02-10 09:30:00,32.1,32.11,32.0,32.1,117000.0,18.3729,18.3787,18.3157,18.3729,117000.0
2005-02-10 09:35:00,32.11,32.11,32.04,32.06,49200.0,18.3787,18.3787,18.3386,18.35,49200.0
2005-02-10 09:40:00,32.06,32.11,32.06,32.11,48000.0,18.35,18.3787,18.35,18.3787,48000.0
2005-02-10 09:45:00,32.11,32.12,32.07,32.09,49800.0,18.3787,18.3844,18.3558,18.3672,49800.0
2005-02-10 09:50:00,32.09,32.1,32.01,32.03,77800.0,18.3672,18.3729,18.3214,18.3329,77800.0
2005-02-10 09:55:00,32.02,32.05,32.0,32.02,49100.0,18.3271,18.3443,18.3157,18.3271,49100.0
2005-02-10 10:00:00,32.02,32.04,32.0,32.04,29400.0,18.3271,18.3386,18.3157,18.3386,29400.0
2005-02-10 10:05:00,32.04,32.09,32.03,32.04,40200.0,18.3386,18.3672,18.3329,18.3386,40200.0
2005-02-10 10:10:00,32.04,32.04,31.99,32.0,60600.0,18.3386,18.3386,18.31,18.3157,60600.0
2005-02-10 10:15:00,31.99,32.0,31.93,31.93,73800.0,18.31,18.3157,18.2756,18.2756,73800.0
2005-02-10 10:20:00,31.91,31.93,31.86,31.91,47400.0,18.2642,18.2756,18.2356,18.2642,47400.0
2005-02-10 10:25:00,31.91,31.98,31.91,31.94,51900.0,18.2642,18.3043,18.2642,18.2814,51900.0
2005-02-10 10:30:00,31.93,31.99,31.9,31.99,55800.0,18.2756,18.31,18.2585,18.31,55800.0
2005-02-10 10:35:00,31.99,32.01,31.93,31.95,51000.0,18.31,18.3214,18.2756,18.2871,51000.0
2005-02-10 10:40:00,31.95,31.96,31.91,31.91,18300.0,18.2871,18.2928,18.2642,18.2642,18300.0
2005-02-10 10:45:00,31.92,31.95,31.91,31.94,26400.0,18.2699,18.2871,18.2642,18.2814,26400.0
2005-02-10 10:50:00,31.95,31.95,31.93,31.95,43800.0,18.2871,18.2871,18.2756,18.2871,43800.0
2005-02-10 10:55:00,31.93,31.96,31.93,31.94,91000.0,18.2756,18.2928,18.2756,18.2814,91000.0
2005-02-10 11:00:00,31.94,31.98,31.94,31.94,31700.0,18.2814,18.3043,18.2814,18.2814,31700.0
2005-02-10 11:05:00,31.94,31.99,31.93,31.98,35300.0,18.2814,18.31,18.2756,18.3043,35300.0
2005-02-10 11:10:00,31.99,31.99,31.94,31.94,34200.0,18.31,18.31,18.2814,18.2814,34200.0
2005-02-10 11:15:00,31.95,31.96,31.91,31.91,27900.0,18.2871,18.2928,18.2642,18.2642,27900.0
2005-02-10 11:20:00,31.91,31.94,31.89,31.94,19700.0,18.2642,18.2814,18.2527,18.2814,19700.0
2005-02-10 11:25:00,31.93,31.98,31.93,31.97,16000.0,18.2756,18.3043,18.2756,18.2985,16000.0
2005-02-10 11:30:00,31.97,31.99,31.95,31.97,28700.0,18.2985,18.31,18.2871,18.2985,28700.0
2005-02-10 11:35:00,31.97,31.98,31.92,31.92,21600.0,18.2985,18.3043,18.2699,18.2699,21600.0
2005-02-10 11:40:00,31.92,31.94,31.9,31.94,19400.0,18.2699,18.2814,18.2585,18.2814,19400.0
2005-02-10 11:45:00,31.94,31.96,31.94,31.95,30800.0,18.2814,18.2928,18.2814,18.2871,30800.0
2005-02-10 11:50:00,31.95,32.03,31.95,32.01,44500.0,18.2871,18.3329,18.2871,18.3214,44500.0
2005-02-10 11:55:00,32.0,32.0,31.99,31.99,21000.0,18.3157,18.3157,18.31,18.31,21000.0
2005-02-10 12:00:00,31.99,32.04,31.99,32.04,25600.0,18.31,18.3386,18.31,18.3386,25600.0
2005-02-10 12:05:00,32.04,32.06,32.04,32.05,12600.0,18.3386,18.35,18.3386,18.3443,12600.0
2005-02-10 12:10:00,32.05,32.08,32.05,32.08,22200.0,18.3443,18.3615,18.3443,18.3615,22200.0
2005-02-10 12:15:00,32.09,32.09,32.06,32.07,29600.0,18.3672,18.3672,18.35,18.3558,29600.0
2005-02-10 12:20:00,32.06,32.09,32.06,32.09,27500.0,18.35,18.3672,18.35,18.3672,27500.0
2005-02-10 12:25:00,32.09,32.11,32.08,32.11,30500.0,18.3672,18.3787,18.3615,18.3787,30500.0
2005-02-10 12:30:00,32.09,32.1,32.06,32.08,9700.0,18.3672,18.3729,18.35,18.3615,9700.0
2005-02-10 12:35:00,32.08,32.1,32.07,32.1,15500.0,18.3615,18.3729,18.3558,18.3729,15500.0
2005-02-10 12:40:00,32.09,32.13,32.09,32.12,24100.0,18.3672,18.3901,18.3672,18.3844,24100.0
2005-02-10 12:45:00,32.12,32.12,32.11,32.12,11800.0,18.3844,18.3844,18.3787,18.3844,11800.0
2005-02-10 12:50:00,32.12,32.14,32.11,32.14,28700.0,18.3844,18.3958,18.3787,18.3958,28700.0
2005-02-10 12:55:00,32.14,32.15,32.14,32.15,21300.0,18.3958,18.4016,18.3958,18.4016,21300.0
2005-02-10 13:00:00,32.15,32.16,32.14,32.15,27600.0,18.4016,18.4073,18.3958,18.4016,27600.0
2005-02-10 13:05:00,32.15,32.15,32.08,32.09,47600.0,18.4016,18.4016,18.3615,18.3672,47600.0
2005-02-10 13:10:00,32.09,32.11,32.09,32.11,20800.0,18.3672,18.3787,18.3672,18.3787,20800.0
2005-02-10 13:15:00,32.1,32.11,32.09,32.09,6500.0,18.3729,18.3787,18.3672,18.3672,6500.0
2005-02-10 13:20:00,32.09,32.1,32.09,32.1,36000.0,18.3672,18.3729,18.3672,18.3729,36000.0
2005-02-10 13:25:00,32.09,32.19,32.09,32.18,65600.0,18.3672,18.4244,18.3672,18.4187,65600.0
2005-02-10 13:30:00,32.19,32.21,32.13,32.14,44700.0,18.4244,18.4359,18.3901,18.3958,44700.0
2005-02-10 13:35:00,32.15,32.17,32.14,32.15,50600.0,18.4016,18.413,18.3958,18.4016,50600.0
2005-02-10 13:40:00,32.14,32.14,32.13,32.13,15800.0,18.3958,18.3958,18.3901,18.3901,15800.0
2005-02-10 13:45:00,32.13,32.14,32.11,32.11,24300.0,18.3901,18.3958,18.3787,18.3787,24300.0
2005-02-10 13:50:00,32.11,32.16,32.1,32.16,40000.0,18.3787,18.4073,18.3729,18.4073,40000.0
2005-02-10 13:55:00,32.15,32.16,32.12,32.12,28000.0,18.4016,18.4073,18.3844,18.3844,28000.0
2005-02-10 14:00:00,32.13,32.17,32.12,32.17,54800.0,18.3901,18.413,18.3844,18.413,54800.0
2005-02-10 14:05:00,32.17,32.17,32.11,32.12,52800.0,18.413,18.413,18.3787,18.3844,52800.0
2005-02-10 14:10:00,32.12,32.15,32.11,32.14,42400.0,18.3844,18.4016,18.3787,18.3958,42400.0
2005-02-10 14:15:00,32.13,32.14,32.11,32.12,61000.0,18.3901,18.3958,18.3787,18.3844,61000.0
2005-02-10 14:20:00,32.12,32.12,32.09,32.1,41600.0,18.3844,18.3844,18.3672,18.3729,41600.0
2005-02-10 14:25:00,32.1,32.11,32.08,32.08,26300.0,18.3729,18.3787,18.3615,18.3615,26300.0
2005-02-10 14:30:00,32.08,32.09,32.05,32.05,32700.0,18.3615,18.3672,18.3443,18.3443,32700.0
2005-02-10 14:35:00,32.05,32.05,32.0,32.02,98500.0,18.3443,18.3443,18.3157,18.3271,98500.0
2005-02-10 14:40:00,32.03,32.04,32.0,32.02,55900.0,18.3329,18.3386,18.3157,18.3271,55900.0
2005-02-10 14:45:00,32.02,32.04,32.0,32.03,41800.0,18.3271,18.3386,18.3157,18.3329,41800.0
2005-02-10 14:50:00,32.03,32.07,32.03,32.04,47200.0,18.3329,18.3558,18.3329,18.3386,47200.0
2005-02-10 14:55:00,32.03,32.04,32.01,32.01,44300.0,18.3329,18.3386,18.3214,18.3214,44300.0
2005-02-10 15:00:00,32.0,32.01,31.98,31.99,53300.0,18.3157,18.3214,18.3043,18.31,53300.0
2005-02-10 15:05:00,31.99,32.03,31.98,32.0,86600.0,18.31,18.3329,18.3043,18.3157,86600.0
2005-02-10 15:10:00,32.0,32.02,31.99,32.01,54400.0,18.3157,18.3271,18.31,18.3214,54400.0
2005-02-10 15:15:00,32.0,32.02,31.98,32.0,58200.0,18.3157,18.3271,18.3043,18.3157,58200.0
2005-02-10 15:20:00,32.0,32.04,31.99,32.03,61200.0,18.3157,18.3386,18.31,18.3329,61200.0
2005-02-10 15:25:00,32.03,32.07,32.02,32.06,53300.0,18.3329,18.3558,18.3271,18.35,53300.0
2005-02-10 15:30:00,32.07,32.12,32.06,32.12,66700.0,18.3558,18.3844,18.35,18.3844,66700.0
2005-02-10 15:35:00,32.12,32.13,32.1,32.11,61600.0,18.3844,18.3901,18.3729,18.3787,61600.0
2005-02-10 15:40:00,32.11,32.13,32.1,32.13,100800.0,18.3787,18.3901,18.3729,18.3901,100800.0
2005-02-10 15:45:00,32.13,32.14,32.11,32.11,137700.0,18.3901,18.3958,18.3787,18.3787,137700.0
2005-02-10 15:50:00,32.13,32.14,32.1,32.14,63900.0,18.3901,18.3958,18.3729,18.3958,63900.0
2005-02-10 15:55:00,32.13,32.15,32.07,32.1,90000.0,18.3901,18.4016,18.3558,18.3729,90000.0
2005-02-11 09:30:00,31.9,32.0,31.9,31.92,171300.0,18.2585,18.3157,18.2585,18.2699,171300.0
2005-02-11 09:35:00,31.92,31.94,31.82,31.83,78300.0,18.2699,18.2814,18.2127,18.2184,78300.0
2005-02-11 09:40:00,31.83,31.91,31.82,31.91,55500.0,18.2184,18.2642,18.2127,18.2642,55500.0
2005-02-11 09:45:00,31.91,31.93,31.83,31.83,37000.0,18.2642,18.2756,18.2184,18.2184,37000.0
2005-02-11 09:50:00,31.83,31.85,31.79,31.85,62000.0,18.2184,18.2298,18.1955,18.2298,62000.0
2005-02-11 09:55:00,31.86,31.9,31.85,31.88,45200.0,18.2356,18.2585,18.2298,18.247,45200.0
2005-02-11 10:00:00,31.89,31.95,31.88,31.92,97200.0,18.2527,18.2871,18.247,18.2699,97200.0
2005-02-11 10:05:00,31.91,31.93,31.86,31.89,47700.0,18.2642,18.2756,18.2356,18.2527,47700.0
2005-02-11 10:10:00,31.89,31.91,31.88,31.9,52400.0,18.2527,18.2642,18.247,18.2585,52400.0
2005-02-11 10:15:00,31.9,31.91,31.89,31.9,82000.0,18.2585,18.2642,18.2527,18.2585,82000.0
2005-02-11 10:20:00,31.9,31.9,31.86,31.88,45500.0,18.2585,18.2585,18.2356,18.247,45500.0
2005-02-11 10:25:00,31.88,31.93,31.88,31.91,53600.0,18.247,18.2756,18.247,18.2642,53600.0
2005-02-11 10:30:00,31.92,31.95,31.91,31.95,44600.0,18.2699,18.2871,18.2642,18.2871,44600.0
2005-02-11 10:35:00,31.94,32.0,31.94,31.99,57900.0,18.2814,18.3157,18.2814,18.31,57900.0
2005-02-11 10:40:00,31.99,31.99,31.94,31.96,32100.0,18.31,18.31,18.2814,18.2928,32100.0
2005-02-11 10:45:00,31.96,32.05,31.96,32.04,68000.0,18.2928,18.3443,18.2928,18.3386,68000.0
2005-02-11 10:50:00,32.03,32.1,32.03,32.1,84200.0,18.3329,18.3729,18.3329,18.3729,84200.0
2005-02-11 10:55:00,32.09,32.13,32.09,32.11,32000.0,18.3672,18.3901,18.3672,18.3787,32000.0
2005-02-11 11:00:00,32.11,32.22,32.11,32.22,73200.0,18.3787,18.4416,18.3787,18.4416,73200.0
2005-02-11 11:05:00,32.22,32.27,32.21,32.25,76700.0,18.4416,18.4702,18.4359,18.4588,76700.0
2005-02-11 11:10:00,32.24,32.34,32.24,32.3,75000.0,18.4531,18.5103,18.4531,18.4874,75000.0
2005-02-11 11:15:00,32.3,32.35,32.29,32.29,67500.0,18.4874,18.516,18.4817,18.4817,67500.0
2005-02-11 11:20:00,32.29,32.34,32.28,32.34,76300.0,18.4817,18.5103,18.476,18.5103,76300.0
2005-02-11 11:25:00,32.34,32.44,32.33,32.42,172000.0,18.5103,18.5675,18.5046,18.5561,172000.0
2005-02-11 11:30:00,32.42,32.49,32.36,32.39,79600.0,18.5561,18.5962,18.5218,18.5389,79600.0
2005-02-11 11:35:00,32.36,32.41,32.34,32.34,38600.0,18.5218,18.5504,18.5103,18.5103,38600.0
2005-02-11 11:40:00,32.34,32.39,32.33,32.33,42700.0,18.5103,18.5389,18.5046,18.5046,42700.0
2005-02-11 11:45:00,32.35,32.38,32.33,32.34,71000.0,18.516,18.5332,18.5046,18.5103,71000.0
2005-02-11 11:50:00,32.33,32.33,32.28,32.29,40900.0,18.5046,18.5046,18.476,18.4817,40900.0
2005-02-11 11:55:00,32.29,32.32,32.24,32.24,107600.0,18.4817,18.4989,18.4531,18.4531,107600.0
2005-02-11 12:00:00,32.25,32.26,32.2,32.26,69800.0,18.4588,18.4645,18.4302,18.4645,69800.0
2005-02-11 12:05:00,32.21,32.25,32.2,32.21,67100.0,18.4359,18.4588,18.4302,18.4359,67100.0
2005-02-11 12:10:00,32.2,32.23,32.2,32.21,31300.0,18.4302,18.4473,18.4302,18.4359,31300.0
2005-02-11 12:15:00,32.21,32.21,32.08,32.09,65200.0,18.4359,18.4359,18.3615,18.3672,65200.0
2005-02-11 12:20:00,32.08,32.14,32.08,32.11,63800.0,18.3615,18.3958,18.3615,18.3787,63800.0
2005-02-11 12:25:00,32.1,32.11,32.05,32.06,85000.0,18.3729,18.3787,18.3443,18.35,85000.0
2005-02-11 12:30:00,32.05,32.06,32.03,32.04,47900.0,18.3443,18.35,18.3329,18.3386,47900.0
2005-02-11 12:35:00,32.03,32.12,32.02,32.06,95500.0,18.3329,18.3844,18.3271,18.35,95500.0
2005-02-11 12:40:00,32.06,32.12,32.06,32.06,85700.0,18.35,18.3844,18.35,18.35,85700.0
2005-02-11 12:45:00,32.06,32.1,32.05,32.1,54900.0,18.35,18.3729,18.3443,18.3729,54900.0
2005-02-11 12:50:00,32.09,32.11,32.07,32.08,22900.0,18.3672,18.3787,18.3558,18.3615,22900.0
2005-02-11 12:55:00,32.07,32.11,32.06,32.06,22300.0,18.3558,18.3787,18.35,18.35,22300.0
2005-02-11 13:00:00,32.06,32.1,32.06,32.1,31100.0,18.35,18.3729,18.35,18.3729,31100.0
2005-02-11 13:05:00,32.09,32.1,32.02,32.08,50100.0,18.3672,18.3729,18.3271,18.3615,50100.0
2005-02-11 13:10:00,32.08,32.11,32.07,32.08,31900.0,18.3615,18.3787,18.3558,18.3615,31900.0
2005-02-11 13:15:00,32.08,32.15,32.08,32.15,63400.0,18.3615,18.4016,18.3615,18.4016,63400.0
2005-02-11 13:20:00,32.13,32.15,32.11,32.13,21400.0,18.3901,18.4016,18.3787,18.3901,21400.0
2005-02-11 13:25:00,32.13,32.17,32.13,32.15,27700.0,18.3901,18.413,18.3901,18.4016,27700.0
2005-02-11 13:30:00,32.16,32.18,32.16,32.17,29600.0,18.4073,18.4187,18.4073,18.413,29600.0
2005-02-11 13:35:00,32.18,32.2,32.14,32.18,42800.0,18.4187,18.4302,18.3958,18.4187,42800.0
2005-02-11 13:40:00,32.17,32.2,32.14,32.18,36300.0,18.413,18.4302,18.3958,18.4187,36300.0
2005-02-11 13:45:00,32.17,32.18,32.13,32.13,22900.0,18.413,18.4187,18.3901,18.3901,22900.0
2005-02-11 13:50:00,32.14,32.15,32.12,32.13,44400.0,18.3958,18.4016,18.3844,18.3901,44400.0
2005-02-11 13:55:00,32.13,32.16,32.12,32.15,37000.0,18.3901,18.4073,18.3844,18.4016,37000.0
2005-02-11 14:00:00,32.15,32.18,32.14,32.18,32500.0,18.4016,18.4187,18.3958,18.4187,32500.0
2005-02-11 14:05:00,32.17,32.19,32.15,32.17,59800.0,18.413,18.4244,18.4016,18.413,59800.0
2005-02-11 14:10:00,32.17,32.18,32.16,32.17,30700.0,18.413,18.4187,18.4073,18.413,30700.0
2005-02-11 14:15:00,32.17,32.19,32.16,32.16,63900.0,18.413,18.4244,18.4073,18.4073,63900.0
2005-02-11 14:20:00,32.17,32.22,32.15,32.2,110000.0,18.413,18.4416,18.4016,18.4302,110000.0
2005-02-11 14:25:00,32.2,32.21,32.19,32.19,119700.0,18.4302,18.4359,18.4244,18.4244,119700.0
2005-02-11 14:30:00,32.2,32.21,32.19,32.2,24700.0,18.4302,18.4359,18.4244,18.4302,24700.0
2005-02-11 14:35:00,32.19,32.21,32.19,32.21,26800.0,18.4244,18.4359,18.4244,18.4359,26800.0
2005-02-11 14:40:00,32.21,32.22,32.2,32.2,66200.0,18.4359,18.4416,18.4302,18.4302,66200.0
2005-02-11 14:45:00,32.21,32.21,32.17,32.17,45300.0,18.4359,18.4359,18.413,18.413,45300.0
2005-02-11 14:50:00,32.17,32.2,32.15,32.19,34000.0,18.413,18.4302,18.4016,18.4244,34000.0
2005-02-11 14:55:00,32.19,32.21,32.07,32.1,289500.0,18.4244,18.4359,18.3558,18.3729,289500.0
2005-02-11 15:00:00,32.1,32.11,32.06,32.09,67800.0,18.3729,18.3787,18.35,18.3672,67800.0
2005-02-11 15:05:00,32.09,32.1,32.09,32.1,19500.0,18.3672,18.3729,18.3672,18.3729,19500.0
2005-02-11 15:10:00,32.1,32.15,32.09,32.14,61200.0,18.3729,18.4016,18.3672,18.3958,61200.0
2005-02-11 15:15:00,32.14,32.14,32.12,32.12,53000.0,18.3958,18.3958,18.3844,18.3844,53000.0
2005-02-11 15:20:00,32.12,32.18,32.12,32.18,107300.0,18.3844,18.4187,18.3844,18.4187,107300.0
2005-02-11 15:25:00,32.18,32.19,32.14,32.18,42600.0,18.4187,18.4244,18.3958,18.4187,42600.0
2005-02-11 15:30:00,32.18,32.18,32.1,32.11,117300.0,18.4187,18.4187,18.3729,18.3787,117300.0
2005-02-11 15:35:00,32.11,32.19,32.11,32.18,108000.0,18.3787,18.4244,18.3787,18.4187,108000.0
2005-02-11 15:40:00,32.18,32.2,32.16,32.19,115600.0,18.4187,18.4302,18.4073,18.4244,115600.0
2005-02-11 15:45:00,32.2,32.21,32.16,32.17,60000.0,18.4302,18.4359,18.4073,18.413,60000.0
2005-02-11 15:50:00,32.17,32.32,32.16,32.29,198100.0,18.413,18.4989,18.4073,18.4817,198100.0
2005-02-11 15:55:00,32.28,32.34,32.22,32.25,129400.0,18.476,18.5103,18.4416,18.4588,129400.0
2005-02-14 09:30:00,32.25,32.34,32.25,32.32,115700.0,18.4588,18.5103,18.4588,18.4989,115700.0
2005-02-14 09:35:00,32.32,32.33,32.22,32.23,42400.0,18.4989,18.5046,18.4416,18.4473,42400.0
2005-02-14 09:40:00,32.23,32.35,32.21,32.31,76900.0,18.4473,18.516,18.4359,18.4931,76900.0
2005-02-14 09:45:00,32.31,32.5,32.29,32.45,77300.0,18.4931,18.6019,18.4817,18.5733,77300.0
2005-02-14 09:50:00,32.45,32.47,32.34,32.39,25000.0,18.5733,18.5847,18.5103,18.5389,25000.0
2005-02-14 09:55:00,32.39,32.43,32.35,32.42,46500.0,18.5389,18.5618,18.516,18.5561,46500.0
2005-02-14 10:00:00,32.43,32.49,32.42,32.47,45000.0,18.5618,18.5962,18.5561,18.5847,45000.0
2005-02-14 10:05:00,32.47,32.48,32.45,32.46,40300.0,18.5847,18.5904,18.5733,18.579,40300.0
2005-02-14 10:10:00,32.46,32.5,32.45,32.46,67300.0,18.579,18.6019,18.5733,18.579,67300.0
2005-02-14 10:15:00,32.46,32.5,32.44,32.48,49400.0,18.579,18.6019,18.5675,18.5904,49400.0
2005-02-14 10:20:00,32.48,32.49,32.46,32.47,23900.0,18.5904,18.5962,18.579,18.5847,23900.0
2005-02-14 10:25:00,32.47,32.49,32.45,32.46,33600.0,18.5847,18.5962,18.5733,18.579,33600.0
2005-02-14 10:30:00,32.46,32.49,32.44,32.49,36300.0,18.579,18.5962,18.5675,18.5962,36300.0
2005-02-14 10:35:00,32.48,32.48,32.42,32.43,50200.0,18.5904,18.5904,18.5561,18.5618,50200.0
2005-02-14 10:40:00,32.43,32.43,32.37,32.38,46800.0,18.5618,18.5618,18.5275,18.5332,46800.0
2005-02-14 10:45:00,32.38,32.39,32.32,32.33,52800.0,18.5332,18.5389,18.4989,18.5046,52800.0
2005-02-14 10:50:00,32.33,32.4,32.32,32.4,58800.0,18.5046,18.5446,18.4989,18.5446,58800.0
2005-02-14 10:55:00,32.39,32.4,32.36,32.37,29800.0,18.5389,18.5446,18.5218,18.5275,29800.0
2005-02-14 11:00:00,32.36,32.36,32.34,32.34,43500.0,18.5218,18.5218,18.5103,18.5103,43500.0
2005-02-14 11:05:00,32.34,32.37,32.34,32.36,23600.0,18.5103,18.5275,18.5103,18.5218,23600.0
2005-02-14 11:10:00,32.37,32.48,32.36,32.47,67400.0,18.5275,18.5904,18.5218,18.5847,67400.0
2005-02-14 11:15:00,32.46,32.46,32.43,32.45,31400.0,18.579,18.579,18.5618,18.5733,31400.0
2005-02-14 11:20:00,32.44,32.46,32.44,32.45,23400.0,18.5675,18.579,18.5675,18.5733,23400.0
2005-02-14 11:25:00,32.45,32.48,32.45,32.48,43900.0,18.5733,18.5904,18.5733,18.5904,43900.0
2005-02-14 11:30:00,32.48,32.48,32.46,32.46,10700.0,18.5904,18.5904,18.579,18.579,10700.0
2005-02-14 11:35:00,32.46,32.47,32.45,32.47,32200.0,18.579,18.5847,18.5733,18.5847,32200.0
2005-02-14 11:40:00,32.46,32.47,32.45,32.47,32500.0,18.579,18.5847,18.5733,18.5847,32500.0
2005-02-14 11:45:00,32.46,32.47,32.45,32.45,20100.0,18.579,18.5847,18.5733,18.5733,20100.0
2005-02-14 11:50:00,32.45,32.45,32.39,32.4,23800.0,18.5733,18.5733,18.5389,18.5446,23800.0
2005-02-14 11:55:00,32.4,32.43,32.39,32.43,13900.0,18.5446,18.5618,18.5389,18.5618,13900.0
2005-02-14 12:00:00,32.43,32.44,32.42,32.44,42500.0,18.5618,18.5675,18.5561,18.5675,42500.0
2005-02-14 12:05:00,32.44,32.48,32.44,32.48,27300.0,18.5675,18.5904,18.5675,18.5904,27300.0
2005-02-14 12:10:00,32.48,32.5,32.48,32.5,74500.0,18.5904,18.6019,18.5904,18.6019,74500.0
2005-02-14 12:15:00,32.5,32.5,32.49,32.5,47000.0,18.6019,18.6019,18.5962,18.6019,47000.0
2005-02-14 12:20:00,32.5,32.55,32.5,32.54,41100.0,18.6019,18.6305,18.6019,18.6248,41100.0
2005-02-14 12:25:00,32.55,32.6,32.55,32.57,66800.0,18.6305,18.6591,18.6305,18.6419,66800.0
2005-02-14 12:30:00,32.6,32.6,32.56,32.56,18100.0,18.6591,18.6591,18.6362,18.6362,18100.0
2005-02-14 12:35:00,32.56,32.57,32.54,32.55,17100.0,18.6362,18.6419,18.6248,18.6305,17100.0
2005-02-14 12:40:00,32.55,32.56,32.53,32.54,18200.0,18.6305,18.6362,18.6191,18.6248,18200.0
2005-02-14 12:45:00,32.53,32.53,32.5,32.51,18000.0,18.6191,18.6191,18.6019,18.6076,18000.0
2005-02-14 12:50:00,32.52,32.55,32.51,32.54,24100.0,18.6133,18.6305,18.6076,18.6248,24100.0
2005-02-14 12:55:00,32.55,32.57,32.54,32.56,38700.0,18.6305,18.6419,18.6248,18.6362,38700.0
2005-02-14 13:00:00,32.56,32.6,32.54,32.55,80200.0,18.6362,18.6591,18.6248,18.6305,80200.0
2005-02-14 13:05:00,32.54,32.55,32.52,32.52,14100.0,18.6248,18.6305,18.6133,18.6133,14100.0
2005-02-14 13:10:00,32.52,32.54,32.51,32.52,20200.0,18.6133,18.6248,18.6076,18.6133,20200.0
2005-02-14 13:15:00,32.52,32.55,32.51,32.55,29600.0,18.6133,18.6305,18.6076,18.6305,29600.0
2005-02-14 13:20:00,32.55,32.6,32.55,32.6,76600.0,18.6305,18.6591,18.6305,18.6591,76600.0
2005-02-14 13:25:00,32.6,32.66,32.6,32.65,56300.0,18.6591,18.6935,18.6591,18.6877,56300.0
2005-02-14 13:30:00,32.65,32.68,32.62,32.62,31200.0,18.6877,18.7049,18.6706,18.6706,31200.0
2005-02-14 13:35:00,32.61,32.62,32.58,32.61,21700.0,18.6648,18.6706,18.6477,18.6648,21700.0
2005-02-14 13:40:00,32.61,32.61,32.55,32.56,30400.0,18.6648,18.6648,18.6305,18.6362,30400.0
2005-02-14 13:45:00,32.56,32.56,32.54,32.55,49500.0,18.6362,18.6362,18.6248,18.6305,49500.0
2005-02-14 13:50:00,32.56,32.62,32.56,32.62,31600.0,18.6362,18.6706,18.6362,18.6706,31600.0
2005-02-14 13:55:00,32.62,32.62,32.58,32.59,29700.0,18.6706,18.6706,18.6477,18.6534,29700.0
2005-02-14 14:00:00,32.58,32.59,32.56,32.57,52300.0,18.6477,18.6534,18.6362,18.6419,52300.0
2005-02-14 14:05:00,32.57,32.61,32.56,32.6,41100.0,18.6419,18.6648,18.6362,18.6591,41100.0
2005-02-14 14:10:00,32.59,32.63,32.58,32.61,26300.0,18.6534,18.6763,18.6477,18.6648,26300.0
2005-02-14 14:15:00,32.62,32.62,32.59,32.59,36600.0,18.6706,18.6706,18.6534,18.6534,36600.0
2005-02-14 14:20:00,32.59,32.62,32.57,32.61,68000.0,18.6534,18.6706,18.6419,18.6648,68000.0
2005-02-14 14:25:00,32.61,32.63,32.6,32.61,49100.0,18.6648,18.6763,18.6591,18.6648,49100.0
2005-02-14 14:30:00,32.6,32.61,32.54,32.56,52100.0,18.6591,18.6648,18.6248,18.6362,52100.0
2005-02-14 14:35:00,32.56,32.57,32.5,32.56,35200.0,18.6362,18.6419,18.6019,18.6362,35200.0
2005-02-14 14:40:00,32.57,32.59,32.56,32.58,33100.0,18.6419,18.6534,18.6362,18.6477,33100.0
2005-02-14 14:45:00,32.59,32.64,32.59,32.63,53400.0,18.6534,18.682,18.6534,18.6763,53400.0
2005-02-14 14:50:00,32.63,32.66,32.63,32.65,51300.0,18.6763,18.6935,18.6763,18.6877,51300.0
2005-02-14 14:55:00,32.65,32.68,32.65,32.68,55100.0,18.6877,18.7049,18.6877,18.7049,55100.0
2005-02-14 15:00:00,32.69,32.7,32.62,32.67,35100.0,18.7106,18.7164,18.6706,18.6992,35100.0
2005-02-14 15:05:00,32.68,32.68,32.66,32.66,42400.0,18.7049,18.7049,18.6935,18.6935,42400.0
2005-02-14 15:10:00,32.66,32.67,32.64,32.64,41200.0,18.6935,18.6992,18.682,18.682,41200.0
2005-02-14 15:15:00,32.64,32.64,32.63,32.63,54900.0,18.682,18.682,18.6763,18.6763,54900.0
2005-02-14 15:20:00,32.63,32.63,32.62,32.62,26200.0,18.6763,18.6763,18.6706,18.6706,26200.0
2005-02-14 15:25:00,32.62,32.63,32.62,32.62,24800.0,18.6706,18.6763,18.6706,18.6706,24800.0
2005-02-14 15:30:00,32.61,32.62,32.59,32.62,45600.0,18.6648,18.6706,18.6534,18.6706,45600.0
2005-02-14 15:35:00,32.61,32.64,32.61,32.64,68900.0,18.6648,18.682,18.6648,18.682,68900.0
2005-02-14 15:40:00,32.64,32.65,32.64,32.64,64600.0,18.682,18.6877,18.682,18.682,64600.0
2005-02-14 15:45:00,32.63,32.66,32.63,32.65,58400.0,18.6763,18.6935,18.6763,18.6877,58400.0
2005-02-14 15:50:00,32.65,32.66,32.63,32.64,62300.0,18.6877,18.6935,18.6763,18.682,62300.0
2005-02-14 15:55:00,32.65,32.65,32.59,32.63,119000.0,18.6877,18.6877,18.6534,18.6763,119000.0
2005-02-15 09:30:00,32.6,32.73,32.6,32.66,138300.0,18.6591,18.7335,18.6591,18.6935,138300.0
2005-02-15 09:35:00,32.66,32.75,32.66,32.74,84000.0,18.6935,18.745,18.6935,18.7392,84000.0
2005-02-15 09:40:00,32.74,32.89,32.74,32.88,159000.0,18.7392,18.8251,18.7392,18.8194,159000.0
2005-02-15 09:45:00,32.83,32.85,32.8,32.8,72500.0,18.7908,18.8022,18.7736,18.7736,72500.0
2005-02-15 09:50:00,32.8,32.86,32.8,32.85,39000.0,18.7736,18.8079,18.7736,18.8022,39000.0
2005-02-15 09:55:00,32.85,32.88,32.82,32.84,87600.0,18.8022,18.8194,18.785,18.7965,87600.0
2005-02-15 10:00:00,32.84,32.85,32.78,32.8,95500.0,18.7965,18.8022,18.7621,18.7736,95500.0
2005-02-15 10:05:00,32.8,32.88,32.8,32.85,75200.0,18.7736,18.8194,18.7736,18.8022,75200.0
2005-02-15 10:10:00,32.85,32.88,32.8,32.81,42200.0,18.8022,18.8194,18.7736,18.7793,42200.0
2005-02-15 10:15:00,32.81,32.85,32.8,32.82,44600.0,18.7793,18.8022,18.7736,18.785,44600.0
2005-02-15 10:20:00,32.82,32.82,32.8,32.8,72600.0,18.785,18.785,18.7736,18.7736,72600.0
2005-02-15 10:25:00,32.79,32.86,32.79,32.85,89100.0,18.7679,18.8079,18.7679,18.8022,89100.0
2005-02-15 10:30:00,32.86,32.88,32.85,32.87,104200.0,18.8079,18.8194,18.8022,18.8137,104200.0
2005-02-15 10:35:00,32.87,32.9,32.86,32.9,116000.0,18.8137,18.8308,18.8079,18.8308,116000.0
2005-02-15 10:40:00,32.89,32.91,32.88,32.9,71600.0,18.8251,18.8366,18.8194,18.8308,71600.0
2005-02-15 10:45:00,32.9,32.97,32.89,32.96,139000.0,18.8308,18.8709,18.8251,18.8652,139000.0
2005-02-15 10:50:00,32.96,33.02,32.96,33.01,515000.0,18.8652,18.8995,18.8652,18.8938,515000.0
2005-02-15 10:55:00,33.01,33.12,32.98,33.09,166800.0,18.8938,18.9567,18.8766,18.9396,166800.0
2005-02-15 11:00:00,33.1,33.12,33.07,33.09,180500.0,18.9453,18.9567,18.9281,18.9396,180500.0
2005-02-15 11:05:00,33.09,33.18,33.07,33.11,104400.0,18.9396,18.9911,18.9281,18.951,104400.0
2005-02-15 11:10:00,33.1,33.11,33.05,33.06,56700.0,18.9453,18.951,18.9167,18.9224,56700.0
2005-02-15 11:15:00,33.06,33.08,33.03,33.04,53900.0,18.9224,18.9339,18.9052,18.911,53900.0
2005-02-15 11:20:00,33.04,33.06,33.04,33.05,55200.0,18.911,18.9224,18.911,18.9167,55200.0
2005-02-15 11:25:00,33.05,33.06,33.04,33.06,22500.0,18.9167,18.9224,18.911,18.9224,22500.0
2005-02-15 11:30:00,33.05,33.06,33.04,33.04,47000.0,18.9167,18.9224,18.911,18.911,47000.0
2005-02-15 11:35:00,33.04,33.05,32.99,32.99,69400.0,18.911,18.9167,18.8823,18.8823,69400.0
2005-02-15 11:40:00,33.0,33.02,32.99,33.01,49600.0,18.8881,18.8995,18.8823,18.8938,49600.0
2005-02-15 11:45:00,33.01,33.06,33.01,33.05,28200.0,18.8938,18.9224,18.8938,18.9167,28200.0
2005-02-15 11:50:00,33.06,33.11,33.06,33.1,34400.0,18.9224,18.951,18.9224,18.9453,34400.0
2005-02-15 11:55:00,33.1,33.15,33.1,33.15,73300.0,18.9453,18.9739,18.9453,18.9739,73300.0
2005-02-15 12:00:00,33.15,33.18,33.15,33.17,44100.0,18.9739,18.9911,18.9739,18.9854,44100.0
2005-02-15 12:05:00,33.17,33.18,33.15,33.17,30000.0,18.9854,18.9911,18.9739,18.9854,30000.0
2005-02-15 12:10:00,33.17,33.17,33.13,33.14,82700.0,18.9854,18.9854,18.9625,18.9682,82700.0
2005-02-15 12:15:00,33.14,33.14,33.09,33.12,61300.0,18.9682,18.9682,18.9396,18.9567,61300.0
2005-02-15 12:20:00,33.12,33.13,33.09,33.1,32000.0,18.9567,18.9625,18.9396,18.9453,32000.0
2005-02-15 12:25:00,33.11,33.11,33.07,33.07,28400.0,18.951,18.951,18.9281,18.9281,28400.0
2005-02-15 12:30:00,33.07,33.07,33.06,33.06,21400.0,18.9281,18.9281,18.9224,18.9224,21400.0
2005-02-15 12:35:00,33.06,33.1,33.06,33.09,16400.0,18.9224,18.9453,18.9224,18.9396,16400.0
2005-02-15 12:40:00,33.09,33.1,33.08,33.08,20800.0,18.9396,18.9453,18.9339,18.9339,20800.0
2005-02-15 12:45:00,33.09,33.12,33.08,33.11,27200.0,18.9396,18.9567,18.9339,18.951,27200.0
2005-02-15 12:50:00,33.11,33.15,33.11,33.14,28300.0,18.951,18.9739,18.951,18.9682,28300.0
2005-02-15 12:55:00,33.15,33.16,33.11,33.13,58100.0,18.9739,18.9796,18.951,18.9625,58100.0
2005-02-15 13:00:00,33.13,33.13,33.08,33.08,58200.0,18.9625,18.9625,18.9339,18.9339,58200.0
2005-02-15 13:05:00,33.08,33.1,33.07,33.09,86200.0,18.9339,18.9453,18.9281,18.9396,86200.0
2005-02-15 13:10:00,33.09,33.1,33.05,33.08,74100.0,18.9396,18.9453,18.9167,18.9339,74100.0
2005-02-15 13:15:00,33.07,33.09,33.07,33.08,12800.0,18.9281,18.9396,18.9281,18.9339,12800.0
2005-02-15 13:20:00,33.07,33.08,33.05,33.05,18600.0,18.9281,18.9339,18.9167,18.9167,18600.0
2005-02-15 13:25:00,33.05,33.08,32.99,33.02,137600.0,18.9167,18.9339,18.8823,18.8995,137600.0
2005-02-15 13:30:00,32.99,33.01,32.96,33.0,152000.0,18.8823,18.8938,18.8652,18.8881,152000.0
2005-02-15 13:35:00,33.01,33.03,33.0,33.02,24200.0,18.8938,18.9052,18.8881,18.8995,24200.0
2005-02-15 13:40:00,33.03,33.04,33.02,33.03,33500.0,18.9052,18.911,18.8995,18.9052,33500.0
2005-02-15 13:45:00,33.02,33.05,33.02,33.03,34200.0,18.8995,18.9167,18.8995,18.9052,34200.0
2005-02-15 13:50:00,33.03,33.06,33.03,33.05,28000.0,18.9052,18.9224,18.9052,18.9167,28000.0
2005-02-15 13:55:00,33.06,33.08,33.05,33.06,47600.0,18.9224,18.9339,18.9167,18.9224,47600.0
2005-02-15 14:00:00,33.06,33.07,33.05,33.05,50600.0,18.9224,18.9281,18.9167,18.9167,50600.0
2005-02-15 14:05:00,33.06,33.08,33.01,33.01,62500.0,18.9224,18.9339,18.8938,18.8938,62500.0
2005-02-15 14:10:00,33.01,33.06,33.01,33.05,41500.0,18.8938,18.9224,18.8938,18.9167,41500.0
2005-02-15 14:15:00,33.05,33.05,33.01,33.02,37300.0,18.9167,18.9167,18.8938,18.8995,37300.0
2005-02-15 14:20:00,33.01,33.05,33.01,33.01,34700.0,18.8938,18.9167,18.8938,18.8938,34700.0
2005-02-15 14:25:00,33.02,33.06,33.01,33.05,42800.0,18.8995,18.9224,18.8938,18.9167,42800.0
2005-02-15 14:30:00,33.05,33.06,33.04,33.04,57000.0,18.9167,18.9224,18.911,18.911,57000.0
2005-02-15 14:35:00,33.04,33.07,33.04,33.06,66500.0,18.911,18.9281,18.911,18.9224,66500.0
2005-02-15 14:40:00,33.06,33.06,33.03,33.04,24700.0,18.9224,18.9224,18.9052,18.911,24700.0
2005-02-15 14:45:00,33.04,33.04,33.03,33.03,16700.0,18.911,18.911,18.9052,18.9052,16700.0
2005-02-15 14:50:00,33.03,33.04,33.01,33.01,16800.0,18.9052,18.911,18.8938,18.8938,16800.0
2005-02-15 14:55:00,33.01,33.05,33.01,33.05,24800.0,18.8938,18.9167,18.8938,18.9167,24800.0
2005-02-15 15:00:00,33.04,33.05,33.02,33.02,49000.0,18.911,18.9167,18.8995,18.8995,49000.0
2005-02-15 15:05:00,33.03,33.03,33.02,33.03,58200.0,18.9052,18.9052,18.8995,18.9052,58200.0
2005-02-15 15:10:00,33.02,33.06,33.02,33.04,55900.0,18.8995,18.9224,18.8995,18.911,55900.0
2005-02-15 15:15:00,33.04,33.05,33.02,33.02,30000.0,18.911,18.9167,18.8995,18.8995,30000.0
2005-02-15 15:20:00,33.03,33.03,33.01,33.02,25300.0,18.9052,18.9052,18.8938,18.8995,25300.0
2005-02-15 15:25:00,33.02,33.03,33.01,33.02,72400.0,18.8995,18.9052,18.8938,18.8995,72400.0
2005-02-15 15:30:00,33.01,33.06,33.01,33.04,120700.0,18.8938,18.9224,18.8938,18.911,120700.0
2005-02-15 15:35:00,33.04,33.08,33.04,33.08,62600.0,18.911,18.9339,18.911,18.9339,62600.0
2005-02-15 15:40:00,33.07,33.07,33.04,33.07,61000.0,18.9281,18.9281,18.911,18.9281,61000.0
2005-02-15 15:45:00,33.07,33.07,33.04,33.04,64900.0,18.9281,18.9281,18.911,18.911,64900.0
2005-02-15 15:50:00,33.04,33.06,33.02,33.05,145800.0,18.911,18.9224,18.8995,18.9167,145800.0
2005-02-15 15:55:00,33.05,33.09,33.05,33.07,201600.0,18.9167,18.9396,18.9167,18.9281,201600.0
2005-02-16 09:30:00,32.9,32.98,32.9,32.91,320600.0,18.8308,18.8766,18.8308,18.8366,320600.0
2005-02-16 09:35:00,32.87,32.95,32.84,32.91,122700.0,18.8137,18.8594,18.7965,18.8366,122700.0
2005-02-16 09:40:00,32.9,32.92,32.85,32.89,108300.0,18.8308,18.8423,18.8022,18.8251,108300.0
2005-02-16 09:45:00,32.89,32.89,32.83,32.83,70500.0,18.8251,18.8251,18.7908,18.7908,70500.0
2005-02-16 09:50:00,32.83,32.83,32.77,32.78,88900.0,18.7908,18.7908,18.7564,18.7621,88900.0
2005-02-16 09:55:00,32.78,32.9,32.78,32.85,91600.0,18.7621,18.8308,18.7621,18.8022,91600.0
2005-02-16 10:00:00,32.87,32.87,32.76,32.78,73400.0,18.8137,18.8137,18.7507,18.7621,73400.0
2005-02-16 10:05:00,32.79,32.83,32.77,32.8,39300.0,18.7679,18.7908,18.7564,18.7736,39300.0
2005-02-16 10:10:00,32.8,32.83,32.77,32.77,40100.0,18.7736,18.7908,18.7564,18.7564,40100.0
2005-02-16 10:15:00,32.76,32.88,32.76,32.88,39100.0,18.7507,18.8194,18.7507,18.8194,39100.0
2005-02-16 10:20:00,32.87,32.88,32.84,32.85,26100.0,18.8137,18.8194,18.7965,18.8022,26100.0
2005-02-16 10:25:00,32.85,32.85,32.81,32.82,22100.0,18.8022,18.8022,18.7793,18.785,22100.0
2005-02-16 10:30:00,32.82,32.84,32.8,32.84,43200.0,18.785,18.7965,18.7736,18.7965,43200.0
2005-02-16 10:35:00,32.83,32.84,32.79,32.81,35900.0,18.7908,18.7965,18.7679,18.7793,35900.0
2005-02-16 10:40:00,32.8,32.82,32.76,32.78,85100.0,18.7736,18.785,18.7507,18.7621,85100.0
2005-02-16 10:45:00,32.77,32.79,32.75,32.78,24800.0,18.7564,18.7679,18.745,18.7621,24800.0
2005-02-16 10:50:00,32.78,32.78,32.75,32.76,25600.0,18.7621,18.7621,18.745,18.7507,25600.0
2005-02-16 10:55:00,32.77,32.83,32.77,32.83,25700.0,18.7564,18.7908,18.7564,18.7908,25700.0
2005-02-16 11:00:00,32.82,32.89,32.78,32.79,72500.0,18.785,18.8251,18.7621,18.7679,72500.0
2005-02-16 11:05:00,32.78,32.81,32.78,32.81,58500.0,18.7621,18.7793,18.7621,18.7793,58500.0
2005-02-16 11:10:00,32.81,32.81,32.77,32.8,30700.0,18.7793,18.7793,18.7564,18.7736,30700.0
2005-02-16 11:15:00,32.81,32.81,32.76,32.76,34700.0,18.7793,18.7793,18.7507,18.7507,34700.0
2005-02-16 11:20:00,32.76,32.77,32.75,32.77,18000.0,18.7507,18.7564,18.745,18.7564,18000.0
2005-02-16 11:25:00,32.76,32.77,32.75,32.76,41400.0,18.7507,18.7564,18.745,18.7507,41400.0
2005-02-16 11:30:00,32.76,32.77,32.75,32.76,15000.0,18.7507,18.7564,18.745,18.7507,15000.0
2005-02-16 11:35:00,32.76,32.76,32.74,32.74,39300.0,18.7507,18.7507,18.7392,18.7392,39300.0
2005-02-16 11:40:00,32.75,32.76,32.75,32.76,32200.0,18.745,18.7507,18.745,18.7507,32200.0
2005-02-16 11:45:00,32.76,32.76,32.75,32.76,16700.0,18.7507,18.7507,18.745,18.7507,16700.0
2005-02-16 11:50:00,32.75,32.76,32.74,32.74,20300.0,18.745,18.7507,18.7392,18.7392,20300.0
2005-02-16 11:55:00,32.74,32.76,32.74,32.76,19700.0,18.7392,18.7507,18.7392,18.7507,19700.0
2005-02-16 12:00:00,32.75,32.77,32.75,32.76,28600.0,18.745,18.7564,18.745,18.7507,28600.0
2005-02-16 12:05:00,32.76,32.77,32.74,32.74,42200.0,18.7507,18.7564,18.7392,18.7392,42200.0
2005-02-16 12:10:00,32.74,32.75,32.69,32.69,68100.0,18.7392,18.745,18.7106,18.7106,68100.0
2005-02-16 12:15:00,32.68,32.7,32.64,32.64,68000.0,18.7049,18.7164,18.682,18.682,68000.0
2005-02-16 12:20:00,32.65,32.67,32.63,32.63,41000.0,18.6877,18.6992,18.6763,18.6763,41000.0
2005-02-16 12:25:00,32.63,32.67,32.62,32.65,43200.0,18.6763,18.6992,18.6706,18.6877,43200.0
2005-02-16 12:30:00,32.65,32.65,32.61,32.61,34500.0,18.6877,18.6877,18.6648,18.6648,34500.0
2005-02-16 12:35:00,32.62,32.62,32.59,32.62,34500.0,18.6706,18.6706,18.6534,18.6706,34500.0
2005-02-16 12:40:00,32.6,32.62,32.59,32.59,19700.0,18.6591,18.6706,18.6534,18.6534,19700.0
2005-02-16 12:45:00,32.59,32.6,32.55,32.57,42400.0,18.6534,18.6591,18.6305,18.6419,42400.0
2005-02-16 12:50:00,32.56,32.57,32.54,32.55,19400.0,18.6362,18.6419,18.6248,18.6305,19400.0
2005-02-16 12:55:00,32.55,32.57,32.5,32.5,96900.0,18.6305,18.6419,18.6019,18.6019,96900.0
2005-02-16 13:00:00,32.52,32.52,32.49,32.51,53900.0,18.6133,18.6133,18.5962,18.6076,53900.0
2005-02-16 13:05:00,32.51,32.52,32.5,32.51,41100.0,18.6076,18.6133,18.6019,18.6076,41100.0
2005-02-16 13:10:00,32.52,32.55,32.5,32.54,83900.0,18.6133,18.6305,18.6019,18.6248,83900.0
2005-02-16 13:15:00,32.54,32.55,32.52,32.53,29500.0,18.6248,18.6305,18.6133,18.6191,29500.0
2005-02-16 13:20:00,32.53,32.53,32.49,32.5,43600.0,18.6191,18.6191,18.5962,18.6019,43600.0
2005-02-16 13:25:00,32.5,32.5,32.49,32.49,21800.0,18.6019,18.6019,18.5962,18.5962,21800.0
2005-02-16 13:30:00,32.49,32.5,32.48,32.49,46300.0,18.5962,18.6019,18.5904,18.5962,46300.0
2005-02-16 13:35:00,32.49,32.49,32.44,32.44,59700.0,18.5962,18.5962,18.5675,18.5675,59700.0
2005-02-16 13:40:00,32.44,32.46,32.44,32.44,29100.0,18.5675,18.579,18.5675,18.5675,29100.0
2005-02-16 13:45:00,32.43,32.51,32.42,32.51,67000.0,18.5618,18.6076,18.5561,18.6076,67000.0
2005-02-16 13:50:00,32.5,32.54,32.49,32.53,76200.0,18.6019,18.6248,18.5962,18.6191,76200.0
2005-02-16 13:55:00,32.52,32.55,32.52,32.52,26900.0,18.6133,18.6305,18.6133,18.6133,26900.0
2005-02-16 14:00:00,32.52,32.62,32.52,32.62,88100.0,18.6133,18.6706,18.6133,18.6706,88100.0
2005-02-16 14:05:00,32.62,32.7,32.62,32.68,71800.0,18.6706,18.7164,18.6706,18.7049,71800.0
2005-02-16 14:10:00,32.68,32.69,32.61,32.62,51700.0,18.7049,18.7106,18.6648,18.6706,51700.0
2005-02-16 14:15:00,32.62,32.62,32.59,32.6,23500.0,18.6706,18.6706,18.6534,18.6591,23500.0
2005-02-16 14:20:00,32.61,32.61,32.59,32.6,25200.0,18.6648,18.6648,18.6534,18.6591,25200.0
2005-02-16 14:25:00,32.59,32.6,32.55,32.55,47100.0,18.6534,18.6591,18.6305,18.6305,47100.0
2005-02-16 14:30:00,32.55,32.59,32.55,32.58,23800.0,18.6305,18.6534,18.6305,18.6477,23800.0
2005-02-16 14:35:00,32.58,32.59,32.56,32.58,37200.0,18.6477,18.6534,18.6362,18.6477,37200.0
2005-02-16 14:40:00,32.57,32.62,32.56,32.62,46500.0,18.6419,18.6706,18.6362,18.6706,46500.0
2005-02-16 14:45:00,32.62,32.65,32.56,32.57,54600.0,18.6706,18.6877,18.6362,18.6419,54600.0
2005-02-16 14:50:00,32.57,32.65,32.57,32.63,48300.0,18.6419,18.6877,18.6419,18.6763,48300.0
2005-02-16 14:55:00,32.62,32.66,32.6,32.66,60000.0,18.6706,18.6935,18.6591,18.6935,60000.0
2005-02-16 15:00:00,32.65,32.7,32.65,32.66,91300.0,18.6877,18.7164,18.6877,18.6935,91300.0
2005-02-16 15:05:00,32.66,32.71,32.64,32.71,45500.0,18.6935,18.7221,18.682,18.7221,45500.0
2005-02-16 15:10:00,32.7,32.71,32.69,32.7,51600.0,18.7164,18.7221,18.7106,18.7164,51600.0
2005-02-16 15:15:00,32.71,32.71,32.65,32.67,55900.0,18.7221,18.7221,18.6877,18.6992,55900.0
2005-02-16 15:20:00,32.66,32.67,32.65,32.67,32400.0,18.6935,18.6992,18.6877,18.6992,32400.0
2005-02-16 15:25:00,32.66,32.68,32.64,32.67,87200.0,18.6935,18.7049,18.682,18.6992,87200.0
2005-02-16 15:30:00,32.66,32.67,32.63,32.64,46400.0,18.6935,18.6992,18.6763,18.682,46400.0
2005-02-16 15:35:00,32.63,32.65,32.61,32.62,23700.0,18.6763,18.6877,18.6648,18.6706,23700.0
2005-02-16 15:40:00,32.62,32.62,32.59,32.61,54400.0,18.6706,18.6706,18.6534,18.6648,54400.0
2005-02-16 15:45:00,32.6,32.62,32.6,32.62,50500.0,18.6591,18.6706,18.6591,18.6706,50500.0
2005-02-16 15:50:00,32.62,32.66,32.62,32.65,97400.0,18.6706,18.6935,18.6706,18.6877,97400.0
2005-02-16 15:55:00,32.64,32.65,32.6,32.6,78800.0,18.682,18.6877,18.6591,18.6591,78800.0
2005-02-17 09:30:00,32.49,32.5,32.35,32.4,169000.0,18.5962,18.6019,18.516,18.5446,169000.0
2005-02-17 09:35:00,32.4,32.41,32.25,32.3,58500.0,18.5446,18.5504,18.4588,18.4874,58500.0
2005-02-17 09:40:00,32.3,32.46,32.29,32.46,58600.0,18.4874,18.579,18.4817,18.579,58600.0
2005-02-17 09:45:00,32.46,32.48,32.35,32.43,25000.0,18.579,18.5904,18.516,18.5618,25000.0
2005-02-17 09:50:00,32.42,32.45,32.37,32.4,29800.0,18.5561,18.5733,18.5275,18.5446,29800.0
2005-02-17 09:55:00,32.41,32.47,32.39,32.45,26500.0,18.5504,18.5847,18.5389,18.5733,26500.0
2005-02-17 10:00:00,32.44,32.48,32.43,32.45,26200.0,18.5675,18.5904,18.5618,18.5733,26200.0
2005-02-17 10:05:00,32.45,32.48,32.44,32.44,21800.0,18.5733,18.5904,18.5675,18.5675,21800.0
2005-02-17 10:10:00,32.44,32.45,32.25,32.29,87200.0,18.5675,18.5733,18.4588,18.4817,87200.0
2005-02-17 10:15:00,32.29,32.34,32.25,32.31,40900.0,18.4817,18.5103,18.4588,18.4931,40900.0
2005-02-17 10:20:00,32.34,32.39,32.32,32.39,38900.0,18.5103,18.5389,18.4989,18.5389,38900.0
2005-02-17 10:25:00,32.38,32.44,32.32,32.43,72000.0,18.5332,18.5675,18.4989,18.5618,72000.0
2005-02-17 10:30:00,32.44,32.44,32.32,32.33,77300.0,18.5675,18.5675,18.4989,18.5046,77300.0
2005-02-17 10:35:00,32.33,32.43,32.33,32.39,39900.0,18.5046,18.5618,18.5046,18.5389,39900.0
2005-02-17 10:40:00,32.39,32.43,32.38,32.43,48500.0,18.5389,18.5618,18.5332,18.5618,48500.0
2005-02-17 10:45:00,32.43,32.44,32.42,32.44,21600.0,18.5618,18.5675,18.5561,18.5675,21600.0
2005-02-17 10:50:00,32.43,32.44,32.39,32.41,74000.0,18.5618,18.5675,18.5389,18.5504,74000.0
2005-02-17 10:55:00,32.39,32.39,32.26,32.27,151800.0,18.5389,18.5389,18.4645,18.4702,151800.0
2005-02-17 11:00:00,32.26,32.36,32.25,32.35,99800.0,18.4645,18.5218,18.4588,18.516,99800.0
2005-02-17 11:05:00,32.34,32.37,32.34,32.35,66600.0,18.5103,18.5275,18.5103,18.516,66600.0
2005-02-17 11:10:00,32.35,32.36,32.27,32.27,22900.0,18.516,18.5218,18.4702,18.4702,22900.0
2005-02-17 11:15:00,32.28,32.3,32.25,32.28,72600.0,18.476,18.4874,18.4588,18.476,72600.0
2005-02-17 11:20:00,32.28,32.32,32.27,32.31,24700.0,18.476,18.4989,18.4702,18.4931,24700.0
2005-02-17 11:25:00,32.31,32.31,32.28,32.29,12400.0,18.4931,18.4931,18.476,18.4817,12400.0
2005-02-17 11:30:00,32.29,32.3,32.28,32.3,25700.0,18.4817,18.4874,18.476,18.4874,25700.0
2005-02-17 11:35:00,32.29,32.31,32.29,32.3,27200.0,18.4817,18.4931,18.4817,18.4874,27200.0
2005-02-17 11:40:00,32.3,32.31,32.3,32.31,11100.0,18.4874,18.4931,18.4874,18.4931,11100.0
2005-02-17 11:45:00,32.3,32.32,32.3,32.32,8000.0,18.4874,18.4989,18.4874,18.4989,8000.0
2005-02-17 11:50:00,32.31,32.32,32.29,32.29,20000.0,18.4931,18.4989,18.4817,18.4817,20000.0
2005-02-17 11:55:00,32.3,32.31,32.27,32.27,23300.0,18.4874,18.4931,18.4702,18.4702,23300.0
2005-02-17 12:00:00,32.27,32.34,32.26,32.29,41700.0,18.4702,18.5103,18.4645,18.4817,41700.0
2005-02-17 12:05:00,32.29,32.3,32.27,32.29,15000.0,18.4817,18.4874,18.4702,18.4817,15000.0
2005-02-17 12:10:00,32.28,32.31,32.28,32.3,17500.0,18.476,18.4931,18.476,18.4874,17500.0
2005-02-17 12:15:00,32.3,32.31,32.3,32.31,9100.0,18.4874,18.4931,18.4874,18.4931,9100.0
2005-02-17 12:20:00,32.31,32.33,32.28,32.32,31000.0,18.4931,18.5046,18.476,18.4989,31000.0
2005-02-17 12:25:00,32.32,32.33,32.31,32.31,13600.0,18.4989,18.5046,18.4931,18.4931,13600.0
2005-02-17 12:30:00,32.31,32.32,32.3,32.3,15300.0,18.4931,18.4989,18.4874,18.4874,15300.0
2005-02-17 12:35:00,32.31,32.33,32.29,32.31,25400.0,18.4931,18.5046,18.4817,18.4931,25400.0
2005-02-17 12:40:00,32.3,32.35,32.29,32.34,19700.0,18.4874,18.516,18.4817,18.5103,19700.0
2005-02-17 12:45:00,32.35,32.36,32.34,32.35,27800.0,18.516,18.5218,18.5103,18.516,27800.0
2005-02-17 12:50:00,32.36,32.37,32.35,32.35,30300.0,18.5218,18.5275,18.516,18.516,30300.0
2005-02-17 12:55:00,32.34,32.36,32.34,32.36,14100.0,18.5103,18.5218,18.5103,18.5218,14100.0
2005-02-17 13:00:00,32.36,32.36,32.34,32.34,7400.0,18.5218,18.5218,18.5103,18.5103,7400.0
2005-02-17 13:05:00,32.35,32.38,32.34,32.34,23100.0,18.516,18.5332,18.5103,18.5103,23100.0
2005-02-17 13:10:00,32.35,32.36,32.33,32.34,30100.0,18.516,18.5218,18.5046,18.5103,30100.0
2005-02-17 13:15:00,32.35,32.38,32.35,32.36,30600.0,18.516,18.5332,18.516,18.5218,30600.0
2005-02-17 13:20:00,32.36,32.38,32.35,32.36,25800.0,18.5218,18.5332,18.516,18.5218,25800.0
2005-02-17 13:25:00,32.36,32.38,32.35,32.36,20100.0,18.5218,18.5332,18.516,18.5218,20100.0
2005-02-17 13:30:00,32.36,32.38,32.35,32.36,25700.0,18.5218,18.5332,18.516,18.5218,25700.0
2005-02-17 13:35:00,32.35,32.38,32.35,32.35,27200.0,18.516,18.5332,18.516,18.516,27200.0
2005-02-17 13:40:00,32.35,32.37,32.35,32.37,20700.0,18.516,18.5275,18.516,18.5275,20700.0
2005-02-17 13:45:00,32.36,32.36,32.35,32.35,9700.0,18.5218,18.5218,18.516,18.516,9700.0
2005-02-17 13:50:00,32.35,32.36,32.33,32.35,20100.0,18.516,18.5218,18.5046,18.516,20100.0
2005-02-17 13:55:00,32.36,32.36,32.35,32.35,29800.0,18.5218,18.5218,18.516,18.516,29800.0
2005-02-17 14:00:00,32.35,32.36,32.31,32.36,41500.0,18.516,18.5218,18.4931,18.5218,41500.0
2005-02-17 14:05:00,32.36,32.36,32.32,32.34,18900.0,18.5218,18.5218,18.4989,18.5103,18900.0
2005-02-17 14:10:00,32.35,32.35,32.33,32.35,14400.0,18.516,18.516,18.5046,18.516,14400.0
2005-02-17 14:15:00,32.35,32.39,32.35,32.37,38700.0,18.516,18.5389,18.516,18.5275,38700.0
2005-02-17 14:20:00,32.36,32.38,32.34,32.36,23100.0,18.5218,18.5332,18.5103,18.5218,23100.0
2005-02-17 14:25:00,32.37,32.41,32.37,32.39,22100.0,18.5275,18.5504,18.5275,18.5389,22100.0
2005-02-17 14:30:00,32.39,32.4,32.36,32.36,15400.0,18.5389,18.5446,18.5218,18.5218,15400.0
2005-02-17 14:35:00,32.36,32.37,32.31,32.33,18300.0,18.5218,18.5275,18.4931,18.5046,18300.0
2005-02-17 14:40:00,32.34,32.36,32.31,32.33,26200.0,18.5103,18.5218,18.4931,18.5046,26200.0
2005-02-17 14:45:00,32.32,32.34,32.24,32.24,42900.0,18.4989,18.5103,18.4531,18.4531,42900.0
2005-02-17 14:50:00,32.25,32.25,32.22,32.23,29100.0,18.4588,18.4588,18.4416,18.4473,29100.0
2005-02-17 14:55:00,32.22,32.24,32.21,32.24,34500.0,18.4416,18.4531,18.4359,18.4531,34500.0
2005-02-17 15:00:00,32.23,32.27,32.21,32.27,49500.0,18.4473,18.4702,18.4359,18.4702,49500.0
2005-02-17 15:05:00,32.27,32.31,32.27,32.29,27200.0,18.4702,18.4931,18.4702,18.4817,27200.0
2005-02-17 15:10:00,32.28,32.28,32.23,32.24,49900.0,18.476,18.476,18.4473,18.4531,49900.0
2005-02-17 15:15:00,32.24,32.24,32.22,32.24,37800.0,18.4531,18.4531,18.4416,18.4531,37800.0
2005-02-17 15:20:00,32.24,32.29,32.24,32.28,58700.0,18.4531,18.4817,18.4531,18.476,58700.0
2005-02-17 15:25:00,32.3,32.31,32.26,32.27,34100.0,18.4874,18.4931,18.4645,18.4702,34100.0
2005-02-17 15:30:00,32.27,32.35,32.26,32.33,59200.0,18.4702,18.516,18.4645,18.5046,59200.0
2005-02-17 15:35:00,32.34,32.37,32.34,32.37,68000.0,18.5103,18.5275,18.5103,18.5275,68000.0
2005-02-17 15:40:00,32.37,32.38,32.35,32.38,86200.0,18.5275,18.5332,18.516,18.5332,86200.0
2005-02-17 15:45:00,32.37,32.39,32.36,32.37,60300.0,18.5275,18.5389,18.5218,18.5275,60300.0
2005-02-17 15:50:00,32.36,32.38,32.32,32.34,96900.0,18.5218,18.5332,18.4989,18.5103,96900.0
2005-02-17 15:55:00,32.33,32.33,32.29,32.29,86300.0,18.5046,18.5046,18.4817,18.4817,86300.0
2005-02-18 09:30:00,32.15,32.25,32.07,32.24,345600.0,18.4016,18.4588,18.3558,18.4531,345600.0
2005-02-18 09:35:00,32.23,32.25,32.15,32.24,85500.0,18.4473,18.4588,18.4016,18.4531,85500.0
2005-02-18 09:40:00,32.23,32.38,32.21,32.32,105100.0,18.4473,18.5332,18.4359,18.4989,105100.0
2005-02-18 09:45:00,32.32,32.37,32.31,32.35,71300.0,18.4989,18.5275,18.4931,18.516,71300.0
2005-02-18 09:50:00,32.35,32.38,32.33,32.36,119800.0,18.516,18.5332,18.5046,18.5218,119800.0
2005-02-18 09:55:00,32.36,32.37,32.32,32.33,48200.0,18.5218,18.5275,18.4989,18.5046,48200.0
2005-02-18 10:00:00,32.32,32.41,32.31,32.4,38200.0,18.4989,18.5504,18.4931,18.5446,38200.0
2005-02-18 10:05:00,32.41,32.42,32.37,32.41,60100.0,18.5504,18.5561,18.5275,18.5504,60100.0
2005-02-18 10:10:00,32.41,32.42,32.38,32.41,32600.0,18.5504,18.5561,18.5332,18.5504,32600.0
2005-02-18 10:15:00,32.42,32.49,32.42,32.46,105300.0,18.5561,18.5962,18.5561,18.579,105300.0
2005-02-18 10:20:00,32.45,32.46,32.43,32.43,40000.0,18.5733,18.579,18.5618,18.5618,40000.0
2005-02-18 10:25:00,32.44,32.49,32.44,32.46,47000.0,18.5675,18.5962,18.5675,18.579,47000.0
2005-02-18 10:30:00,32.46,32.47,32.39,32.41,31600.0,18.579,18.5847,18.5389,18.5504,31600.0
2005-02-18 10:35:00,32.41,32.41,32.39,32.39,42700.0,18.5504,18.5504,18.5389,18.5389,42700.0
2005-02-18 10:40:00,32.38,32.4,32.32,32.32,54500.0,18.5332,18.5446,18.4989,18.4989,54500.0
2005-02-18 10:45:00,32.32,32.34,32.3,32.32,49700.0,18.4989,18.5103,18.4874,18.4989,49700.0
2005-02-18 10:50:00,32.33,32.35,32.3,32.34,64200.0,18.5046,18.516,18.4874,18.5103,64200.0
2005-02-18 10:55:00,32.34,32.38,32.32,32.35,34000.0,18.5103,18.5332,18.4989,18.516,34000.0
2005-02-18 11:00:00,32.35,32.39,32.3,32.31,44700.0,18.516,18.5389,18.4874,18.4931,44700.0
2005-02-18 11:05:00,32.31,32.34,32.3,32.33,29600.0,18.4931,18.5103,18.4874,18.5046,29600.0
2005-02-18 11:10:00,32.34,32.35,32.33,32.33,22000.0,18.5103,18.516,18.5046,18.5046,22000.0
2005-02-18 11:15:00,32.33,32.36,32.33,32.34,16400.0,18.5046,18.5218,18.5046,18.5103,16400.0
2005-02-18 11:20:00,32.33,32.34,32.27,32.28,41900.0,18.5046,18.5103,18.4702,18.476,41900.0
2005-02-18 11:25:00,32.27,32.32,32.25,32.3,27900.0,18.4702,18.4989,18.4588,18.4874,27900.0
2005-02-18 11:30:00,32.31,32.33,32.3,32.32,23500.0,18.4931,18.5046,18.4874,18.4989,23500.0
2005-02-18 11:35:00,32.31,32.32,32.27,32.28,37500.0,18.4931,18.4989,18.4702,18.476,37500.0
2005-02-18 11:40:00,32.28,32.3,32.23,32.27,44000.0,18.476,18.4874,18.4473,18.4702,44000.0
2005-02-18 11:45:00,32.28,32.33,32.26,32.26,26300.0,18.476,18.5046,18.4645,18.4645,26300.0
2005-02-18 11:50:00,32.26,32.27,32.2,32.24,46300.0,18.4645,18.4702,18.4302,18.4531,46300.0
2005-02-18 11:55:00,32.24,32.31,32.23,32.3,31600.0,18.4531,18.4931,18.4473,18.4874,31600.0
2005-02-18 12:00:00,32.31,32.31,32.27,32.28,16800.0,18.4931,18.4931,18.4702,18.476,16800.0
2005-02-18 12:05:00,32.27,32.32,32.26,32.26,28600.0,18.4702,18.4989,18.4645,18.4645,28600.0
2005-02-18 12:10:00,32.27,32.27,32.23,32.23,24100.0,18.4702,18.4702,18.4473,18.4473,24100.0
2005-02-18 12:15:00,32.23,32.28,32.22,32.26,33000.0,18.4473,18.476,18.4416,18.4645,33000.0
2005-02-18 12:20:00,32.26,32.28,32.25,32.26,35500.0,18.4645,18.476,18.4588,18.4645,35500.0
2005-02-18 12:25:00,32.25,32.27,32.24,32.26,27900.0,18.4588,18.4702,18.4531,18.4645,27900.0
2005-02-18 12:30:00,32.25,32.28,32.25,32.28,17700.0,18.4588,18.476,18.4588,18.476,17700.0
2005-02-18 12:35:00,32.3,32.31,32.28,32.28,19500.0,18.4874,18.4931,18.476,18.476,19500.0
2005-02-18 12:40:00,32.28,32.31,32.28,32.3,14600.0,18.476,18.4931,18.476,18.4874,14600.0
2005-02-18 12:45:00,32.3,32.31,32.3,32.31,12600.0,18.4874,18.4931,18.4874,18.4931,12600.0
2005-02-18 12:50:00,32.31,32.33,32.3,32.32,24900.0,18.4931,18.5046,18.4874,18.4989,24900.0
2005-02-18 12:55:00,32.32,32.33,32.3,32.32,51400.0,18.4989,18.5046,18.4874,18.4989,51400.0
2005-02-18 13:00:00,32.31,32.33,32.31,32.31,21300.0,18.4931,18.5046,18.4931,18.4931,21300.0
2005-02-18 13:05:00,32.31,32.33,32.3,32.32,42400.0,18.4931,18.5046,18.4874,18.4989,42400.0
2005-02-18 13:10:00,32.32,32.32,32.26,32.27,13800.0,18.4989,18.4989,18.4645,18.4702,13800.0
2005-02-18 13:15:00,32.27,32.28,32.26,32.26,10300.0,18.4702,18.476,18.4645,18.4645,10300.0
2005-02-18 13:20:00,32.26,32.27,32.23,32.24,17000.0,18.4645,18.4702,18.4473,18.4531,17000.0
2005-02-18 13:25:00,32.24,32.24,32.22,32.23,16300.0,18.4531,18.4531,18.4416,18.4473,16300.0
2005-02-18 13:30:00,32.23,32.28,32.23,32.28,42300.0,18.4473,18.476,18.4473,18.476,42300.0
2005-02-18 13:35:00,32.27,32.3,32.26,32.3,30500.0,18.4702,18.4874,18.4645,18.4874,30500.0
2005-02-18 13:40:00,32.3,32.32,32.29,32.32,13600.0,18.4874,18.4989,18.4817,18.4989,13600.0
2005-02-18 13:45:00,32.32,32.33,32.3,32.31,22400.0,18.4989,18.5046,18.4874,18.4931,22400.0
2005-02-18 13:50:00,32.3,32.31,32.3,32.31,20700.0,18.4874,18.4931,18.4874,18.4931,20700.0
2005-02-18 13:55:00,32.3,32.33,32.3,32.32,8600.0,18.4874,18.5046,18.4874,18.4989,8600.0
2005-02-18 14:00:00,32.31,32.33,32.31,32.32,9600.0,18.4931,18.5046,18.4931,18.4989,9600.0
2005-02-18 14:05:00,32.33,32.37,32.33,32.37,31500.0,18.5046,18.5275,18.5046,18.5275,31500.0
2005-02-18 14:10:00,32.37,32.41,32.37,32.41,52100.0,18.5275,18.5504,18.5275,18.5504,52100.0
2005-02-18 14:15:00,32.4,32.44,32.39,32.43,60700.0,18.5446,18.5675,18.5389,18.5618,60700.0
2005-02-18 14:20:00,32.43,32.45,32.42,32.45,67200.0,18.5618,18.5733,18.5561,18.5733,67200.0
2005-02-18 14:25:00,32.45,32.47,32.45,32.46,38100.0,18.5733,18.5847,18.5733,18.579,38100.0
2005-02-18 14:30:00,32.46,32.5,32.46,32.49,89500.0,18.579,18.6019,18.579,18.5962,89500.0
2005-02-18 14:35:00,32.48,32.49,32.42,32.43,23200.0,18.5904,18.5962,18.5561,18.5618,23200.0
2005-02-18 14:40:00,32.42,32.43,32.4,32.4,13400.0,18.5561,18.5618,18.5446,18.5446,13400.0
2005-02-18 14:45:00,32.4,32.41,32.4,32.41,10800.0,18.5446,18.5504,18.5446,18.5504,10800.0
2005-02-18 14:50:00,32.41,32.41,32.4,32.41,23500.0,18.5504,18.5504,18.5446,18.5504,23500.0
2005-02-18 14:55:00,32.41,32.44,32.41,32.42,45500.0,18.5504,18.5675,18.5504,18.5561,45500.0
2005-02-18 15:00:00,32.41,32.45,32.41,32.44,40600.0,18.5504,18.5733,18.5504,18.5675,40600.0
2005-02-18 15:05:00,32.44,32.45,32.42,32.43,27400.0,18.5675,18.5733,18.5561,18.5618,27400.0
2005-02-18 15:10:00,32.44,32.45,32.43,32.45,34300.0,18.5675,18.5733,18.5618,18.5733,34300.0
2005-02-18 15:15:00,32.44,32.45,32.42,32.42,33700.0,18.5675,18.5733,18.5561,18.5561,33700.0
2005-02-18 15:20:00,32.42,32.43,32.4,32.4,88500.0,18.5561,18.5618,18.5446,18.5446,88500.0
2005-02-18 15:25:00,32.4,32.41,32.37,32.4,34900.0,18.5446,18.5504,18.5275,18.5446,34900.0
2005-02-18 15:30:00,32.39,32.4,32.34,32.35,33900.0,18.5389,18.5446,18.5103,18.516,33900.0
2005-02-18 15:35:00,32.35,32.39,32.34,32.36,44400.0,18.516,18.5389,18.5103,18.5218,44400.0
2005-02-18 15:40:00,32.35,32.36,32.32,32.33,79800.0,18.516,18.5218,18.4989,18.5046,79800.0
2005-02-18 15:45:00,32.33,32.39,32.32,32.35,77600.0,18.5046,18.5389,18.4989,18.516,77600.0
2005-02-18 15:50:00,32.35,32.4,32.35,32.39,84900.0,18.516,18.5446,18.516,18.5389,84900.0
2005-02-18 15:55:00,32.37,32.39,32.33,32.36,98400.0,18.5275,18.5389,18.5046,18.5218,98400.0
2005-02-22 09:30:00,32.31,32.33,32.26,32.26,136800.0,18.4931,18.5046,18.4645,18.4645,136800.0
2005-02-22 09:35:00,32.27,32.27,32.17,32.18,45700.0,18.4702,18.4702,18.413,18.4187,45700.0
2005-02-22 09:40:00,32.17,32.24,32.16,32.19,46100.0,18.413,18.4531,18.4073,18.4244,46100.0
2005-02-22 09:45:00,32.18,32.19,32.15,32.17,52400.0,18.4187,18.4244,18.4016,18.413,52400.0
2005-02-22 09:50:00,32.17,32.21,32.14,32.21,65500.0,18.413,18.4359,18.3958,18.4359,65500.0
2005-02-22 09:55:00,32.22,32.29,32.19,32.19,93900.0,18.4416,18.4817,18.4244,18.4244,93900.0
2005-02-22 10:00:00,32.24,32.27,32.16,32.16,98300.0,18.4531,18.4702,18.4073,18.4073,98300.0
2005-02-22 10:05:00,32.17,32.22,32.16,32.19,94100.0,18.413,18.4416,18.4073,18.4244,94100.0
2005-02-22 10:10:00,32.18,32.27,32.18,32.27,31500.0,18.4187,18.4702,18.4187,18.4702,31500.0
2005-02-22 10:15:00,32.27,32.31,32.25,32.27,63900.0,18.4702,18.4931,18.4588,18.4702,63900.0
2005-02-22 10:20:00,32.26,32.29,32.22,32.28,34300.0,18.4645,18.4817,18.4416,18.476,34300.0
2005-02-22 10:25:00,32.28,32.3,32.27,32.28,26400.0,18.476,18.4874,18.4702,18.476,26400.0
2005-02-22 10:30:00,32.27,32.29,32.26,32.29,34600.0,18.4702,18.4817,18.4645,18.4817,34600.0
2005-02-22 10:35:00,32.29,32.38,32.29,32.38,48800.0,18.4817,18.5332,18.4817,18.5332,48800.0
2005-02-22 10:40:00,32.37,32.43,32.37,32.4,42300.0,18.5275,18.5618,18.5275,18.5446,42300.0
2005-02-22 10:45:00,32.41,32.43,32.37,32.38,34200.0,18.5504,18.5618,18.5275,18.5332,34200.0
2005-02-22 10:50:00,32.38,32.4,32.38,32.39,26600.0,18.5332,18.5446,18.5332,18.5389,26600.0
2005-02-22 10:55:00,32.39,32.42,32.34,32.4,33600.0,18.5389,18.5561,18.5103,18.5446,33600.0
2005-02-22 11:00:00,32.4,32.43,32.33,32.33,34400.0,18.5446,18.5618,18.5046,18.5046,34400.0
2005-02-22 11:05:00,32.33,32.37,32.33,32.36,17900.0,18.5046,18.5275,18.5046,18.5218,17900.0
2005-02-22 11:10:00,32.36,32.39,32.31,32.31,30200.0,18.5218,18.5389,18.4931,18.4931,30200.0
2005-02-22 11:15:00,32.31,32.37,32.31,32.35,28400.0,18.4931,18.5275,18.4931,18.516,28400.0
2005-02-22 11:20:00,32.35,32.41,32.35,32.4,29600.0,18.516,18.5504,18.516,18.5446,29600.0
2005-02-22 11:25:00,32.4,32.41,32.39,32.4,33400.0,18.5446,18.5504,18.5389,18.5446,33400.0
2005-02-22 11:30:00,32.39,32.43,32.39,32.42,33100.0,18.5389,18.5618,18.5389,18.5561,33100.0
2005-02-22 11:35:00,32.42,32.42,32.41,32.41,25800.0,18.5561,18.5561,18.5504,18.5504,25800.0
2005-02-22 11:40:00,32.41,32.44,32.41,32.44,16200.0,18.5504,18.5675,18.5504,18.5675,16200.0
2005-02-22 11:45:00,32.43,32.45,32.42,32.42,22200.0,18.5618,18.5733,18.5561,18.5561,22200.0
2005-02-22 11:50:00,32.42,32.43,32.39,32.4,39400.0,18.5561,18.5618,18.5389,18.5446,39400.0
2005-02-22 11:55:00,32.4,32.4,32.39,32.39,27000.0,18.5446,18.5446,18.5389,18.5389,27000.0
2005-02-22 12:00:00,32.38,32.4,32.34,32.34,29000.0,18.5332,18.5446,18.5103,18.5103,29000.0
2005-02-22 12:05:00,32.35,32.38,32.34,32.37,17500.0,18.516,18.5332,18.5103,18.5275,17500.0
2005-02-22 12:10:00,32.38,32.38,32.32,32.33,31000.0,18.5332,18.5332,18.4989,18.5046,31000.0
2005-02-22 12:15:00,32.32,32.33,32.21,32.23,46300.0,18.4989,18.5046,18.4359,18.4473,46300.0
2005-02-22 12:20:00,32.22,32.23,32.12,32.15,53300.0,18.4416,18.4473,18.3844,18.4016,53300.0
2005-02-22 12:25:00,32.14,32.18,32.1,32.18,66800.0,18.3958,18.4187,18.3729,18.4187,66800.0
2005-02-22 12:30:00,32.17,32.18,32.11,32.12,32600.0,18.413,18.4187,18.3787,18.3844,32600.0
2005-02-22 12:35:00,32.12,32.15,32.1,32.14,34200.0,18.3844,18.4016,18.3729,18.3958,34200.0
2005-02-22 12:40:00,32.13,32.17,32.12,32.16,24800.0,18.3901,18.413,18.3844,18.4073,24800.0
2005-02-22 12:45:00,32.17,32.2,32.14,32.14,21300.0,18.413,18.4302,18.3958,18.3958,21300.0
2005-02-22 12:50:00,32.14,32.17,32.11,32.14,22900.0,18.3958,18.413,18.3787,18.3958,22900.0
2005-02-22 12:55:00,32.14,32.17,32.12,32.13,23600.0,18.3958,18.413,18.3844,18.3901,23600.0
2005-02-22 13:00:00,32.13,32.17,32.11,32.17,24300.0,18.3901,18.413,18.3787,18.413,24300.0
2005-02-22 13:05:00,32.17,32.2,32.14,32.18,23200.0,18.413,18.4302,18.3958,18.4187,23200.0
2005-02-22 13:10:00,32.17,32.18,32.17,32.17,10600.0,18.413,18.4187,18.413,18.413,10600.0
2005-02-22 13:15:00,32.17,32.21,32.17,32.2,12200.0,18.413,18.4359,18.413,18.4302,12200.0
2005-02-22 13:20:00,32.2,32.21,32.18,32.19,21200.0,18.4302,18.4359,18.4187,18.4244,21200.0
2005-02-22 13:25:00,32.19,32.22,32.19,32.2,20900.0,18.4244,18.4416,18.4244,18.4302,20900.0
2005-02-22 13:30:00,32.19,32.21,32.19,32.2,21500.0,18.4244,18.4359,18.4244,18.4302,21500.0
2005-02-22 13:35:00,32.2,32.2,32.14,32.16,31400.0,18.4302,18.4302,18.3958,18.4073,31400.0
2005-02-22 13:40:00,32.15,32.19,32.15,32.18,16600.0,18.4016,18.4244,18.4016,18.4187,16600.0
2005-02-22 13:45:00,32.17,32.18,32.12,32.12,30500.0,18.413,18.4187,18.3844,18.3844,30500.0
2005-02-22 13:50:00,32.12,32.15,32.11,32.11,18600.0,18.3844,18.4016,18.3787,18.3787,18600.0
2005-02-22 13:55:00,32.1,32.15,32.06,32.15,62300.0,18.3729,18.4016,18.35,18.4016,62300.0
2005-02-22 14:00:00,32.14,32.16,32.11,32.13,37800.0,18.3958,18.4073,18.3787,18.3901,37800.0
2005-02-22 14:05:00,32.13,32.15,32.08,32.12,46900.0,18.3901,18.4016,18.3615,18.3844,46900.0
2005-02-22 14:10:00,32.11,32.17,32.11,32.14,24600.0,18.3787,18.413,18.3787,18.3958,24600.0
2005-02-22 14:15:00,32.13,32.13,32.09,32.12,45700.0,18.3901,18.3901,18.3672,18.3844,45700.0
2005-02-22 14:20:00,32.12,32.13,32.03,32.07,39500.0,18.3844,18.3901,18.3329,18.3558,39500.0
2005-02-22 14:25:00,32.06,32.09,32.06,32.08,12700.0,18.35,18.3672,18.35,18.3615,12700.0
2005-02-22 14:30:00,32.08,32.09,32.05,32.06,22100.0,18.3615,18.3672,18.3443,18.35,22100.0
2005-02-22 14:35:00,32.06,32.07,32.04,32.06,31300.0,18.35,18.3558,18.3386,18.35,31300.0
2005-02-22 14:40:00,32.06,32.07,32.03,32.06,32600.0,18.35,18.3558,18.3329,18.35,32600.0
2005-02-22 14:45:00,32.05,32.07,32.01,32.06,29800.0,18.3443,18.3558,18.3214,18.35,29800.0
2005-02-22 14:50:00,32.06,32.07,32.05,32.05,29500.0,18.35,18.3558,18.3443,18.3443,29500.0
2005-02-22 14:55:00,32.05,32.08,32.05,32.07,33100.0,18.3443,18.3615,18.3443,18.3558,33100.0
2005-02-22 15:00:00,32.07,32.1,32.07,32.09,19300.0,18.3558,18.3729,18.3558,18.3672,19300.0
2005-02-22 15:05:00,32.1,32.1,32.07,32.07,33100.0,18.3729,18.3729,18.3558,18.3558,33100.0
2005-02-22 15:10:00,32.07,32.08,32.03,32.04,42400.0,18.3558,18.3615,18.3329,18.3386,42400.0
2005-02-22 15:15:00,32.04,32.07,32.02,32.03,33900.0,18.3386,18.3558,18.3271,18.3329,33900.0
2005-02-22 15:20:00,32.03,32.04,31.98,32.04,100300.0,18.3329,18.3386,18.3043,18.3386,100300.0
2005-02-22 15:25:00,32.03,32.04,31.96,31.96,123200.0,18.3329,18.3386,18.2928,18.2928,123200.0
2005-02-22 15:30:00,31.97,32.05,31.97,32.05,115000.0,18.2985,18.3443,18.2985,18.3443,115000.0
2005-02-22 15:35:00,32.04,32.07,32.01,32.07,58500.0,18.3386,18.3558,18.3214,18.3558,58500.0
2005-02-22 15:40:00,32.06,32.08,32.04,32.05,79600.0,18.35,18.3615,18.3386,18.3443,79600.0
2005-02-22 15:45:00,32.05,32.06,32.0,32.03,90800.0,18.3443,18.35,18.3157,18.3329,90800.0
2005-02-22 15:50:00,32.02,32.03,31.99,32.0,58100.0,18.3271,18.3329,18.31,18.3157,58100.0
2005-02-22 15:55:00,32.0,32.05,31.96,31.96,158700.0,18.3157,18.3443,18.2928,18.2928,158700.0
2005-02-23 09:30:00,32.05,32.19,32.05,32.14,166700.0,18.3443,18.4244,18.3443,18.3958,166700.0
2005-02-23 09:35:00,32.12,32.15,32.03,32.03,74600.0,18.3844,18.4016,18.3329,18.3329,74600.0
2005-02-23 09:40:00,32.03,32.14,32.02,32.14,95100.0,18.3329,18.3958,18.3271,18.3958,95100.0
2005-02-23 09:45:00,32.14,32.14,32.09,32.09,36900.0,18.3958,18.3958,18.3672,18.3672,36900.0
2005-02-23 09:50:00,32.09,32.15,32.08,32.14,90800.0,18.3672,18.4016,18.3615,18.3958,90800.0
2005-02-23 09:55:00,32.14,32.19,32.13,32.16,53000.0,18.3958,18.4244,18.3901,18.4073,53000.0
2005-02-23 10:00:00,32.16,32.2,32.15,32.2,89500.0,18.4073,18.4302,18.4016,18.4302,89500.0
2005-02-23 10:05:00,32.2,32.24,32.18,32.24,52700.0,18.4302,18.4531,18.4187,18.4531,52700.0
2005-02-23 10:10:00,32.23,32.28,32.22,32.27,42300.0,18.4473,18.476,18.4416,18.4702,42300.0
2005-02-23 10:15:00,32.28,32.29,32.26,32.27,33800.0,18.476,18.4817,18.4645,18.4702,33800.0
2005-02-23 10:20:00,32.27,32.3,32.26,32.29,60300.0,18.4702,18.4874,18.4645,18.4817,60300.0
2005-02-23 10:25:00,32.3,32.33,32.3,32.31,47300.0,18.4874,18.5046,18.4874,18.4931,47300.0
2005-02-23 10:30:00,32.31,32.32,32.29,32.29,35500.0,18.4931,18.4989,18.4817,18.4817,35500.0
2005-02-23 10:35:00,32.3,32.3,32.26,32.3,124500.0,18.4874,18.4874,18.4645,18.4874,124500.0
2005-02-23 10:40:00,32.3,32.3,32.27,32.28,55900.0,18.4874,18.4874,18.4702,18.476,55900.0
2005-02-23 10:45:00,32.28,32.3,32.27,32.29,84300.0,18.476,18.4874,18.4702,18.4817,84300.0
2005-02-23 10:50:00,32.28,32.31,32.25,32.25,15800.0,18.476,18.4931,18.4588,18.4588,15800.0
2005-02-23 10:55:00,32.26,32.3,32.25,32.3,76900.0,18.4645,18.4874,18.4588,18.4874,76900.0
2005-02-23 11:00:00,32.3,32.31,32.28,32.31,17700.0,18.4874,18.4931,18.476,18.4931,17700.0
2005-02-23 11:05:00,32.32,32.36,32.31,32.31,49100.0,18.4989,18.5218,18.4931,18.4931,49100.0
2005-02-23 11:10:00,32.31,32.31,32.29,32.31,12400.0,18.4931,18.4931,18.4817,18.4931,12400.0
2005-02-23 11:15:00,32.3,32.34,32.3,32.31,44700.0,18.4874,18.5103,18.4874,18.4931,44700.0
2005-02-23 11:20:00,32.31,32.31,32.23,32.27,109100.0,18.4931,18.4931,18.4473,18.4702,109100.0
2005-02-23 11:25:00,32.27,32.28,32.25,32.27,33100.0,18.4702,18.476,18.4588,18.4702,33100.0
2005-02-23 11:30:00,32.26,32.32,32.26,32.29,35500.0,18.4645,18.4989,18.4645,18.4817,35500.0
2005-02-23 11:35:00,32.3,32.3,32.27,32.3,21100.0,18.4874,18.4874,18.4702,18.4874,21100.0
2005-02-23 11:40:00,32.3,32.3,32.27,32.28,25900.0,18.4874,18.4874,18.4702,18.476,25900.0
2005-02-23 11:45:00,32.27,32.3,32.25,32.28,27300.0,18.4702,18.4874,18.4588,18.476,27300.0
2005-02-23 11:50:00,32.28,32.28,32.25,32.27,23200.0,18.476,18.476,18.4588,18.4702,23200.0
2005-02-23 11:55:00,32.27,32.3,32.27,32.29,16700.0,18.4702,18.4874,18.4702,18.4817,16700.0
2005-02-23 12:00:00,32.3,32.3,32.28,32.28,16700.0,18.4874,18.4874,18.476,18.476,16700.0
2005-02-23 12:05:00,32.29,32.31,32.27,32.27,29000.0,18.4817,18.4931,18.4702,18.4702,29000.0
2005-02-23 12:10:00,32.28,32.3,32.25,32.26,33600.0,18.476,18.4874,18.4588,18.4645,33600.0
2005-02-23 12:15:00,32.26,32.26,32.24,32.26,21800.0,18.4645,18.4645,18.4531,18.4645,21800.0
2005-02-23 12:20:00,32.25,32.26,32.24,32.25,9700.0,18.4588,18.4645,18.4531,18.4588,9700.0
2005-02-23 12:25:00,32.26,32.27,32.25,32.26,13800.0,18.4645,18.4702,18.4588,18.4645,13800.0
2005-02-23 12:30:00,32.26,32.28,32.26,32.27,13500.0,18.4645,18.476,18.4645,18.4702,13500.0
2005-02-23 12:35:00,32.27,32.29,32.25,32.25,16200.0,18.4702,18.4817,18.4588,18.4588,16200.0
2005-02-23 12:40:00,32.25,32.26,32.25,32.25,12400.0,18.4588,18.4645,18.4588,18.4588,12400.0
2005-02-23 12:45:00,32.26,32.26,32.25,32.25,9800.0,18.4645,18.4645,18.4588,18.4588,9800.0
2005-02-23 12:50:00,32.25,32.26,32.25,32.26,8600.0,18.4588,18.4645,18.4588,18.4645,8600.0
2005-02-23 12:55:00,32.25,32.26,32.25,32.26,30500.0,18.4588,18.4645,18.4588,18.4645,30500.0
2005-02-23 13:00:00,32.26,32.26,32.25,32.26,25900.0,18.4645,18.4645,18.4588,18.4645,25900.0
2005-02-23 13:05:00,32.26,32.27,32.25,32.25,30600.0,18.4645,18.4702,18.4588,18.4588,30600.0
2005-02-23 13:10:00,32.25,32.25,32.22,32.22,35500.0,18.4588,18.4588,18.4416,18.4416,35500.0
2005-02-23 13:15:00,32.22,32.25,32.21,32.25,30300.0,18.4416,18.4588,18.4359,18.4588,30300.0
2005-02-23 13:20:00,32.28,32.28,32.2,32.24,27800.0,18.476,18.476,18.4302,18.4531,27800.0
2005-02-23 13:25:00,32.24,32.28,32.22,32.27,29000.0,18.4531,18.476,18.4416,18.4702,29000.0
2005-02-23 13:30:00,32.28,32.28,32.26,32.27,31200.0,18.476,18.476,18.4645,18.4702,31200.0
2005-02-23 13:35:00,32.26,32.31,32.26,32.28,23400.0,18.4645,18.4931,18.4645,18.476,23400.0
2005-02-23 13:40:00,32.27,32.31,32.26,32.3,44300.0,18.4702,18.4931,18.4645,18.4874,44300.0
2005-02-23 13:45:00,32.31,32.33,32.29,32.29,38400.0,18.4931,18.5046,18.4817,18.4817,38400.0
2005-02-23 13:50:00,32.3,32.32,32.28,32.32,99300.0,18.4874,18.4989,18.476,18.4989,99300.0
2005-02-23 13:55:00,32.31,32.32,32.3,32.32,14600.0,18.4931,18.4989,18.4874,18.4989,14600.0
2005-02-23 14:00:00,32.32,32.35,32.3,32.33,111500.0,18.4989,18.516,18.4874,18.5046,111500.0
2005-02-23 14:05:00,32.35,32.37,32.33,32.33,43300.0,18.516,18.5275,18.5046,18.5046,43300.0
2005-02-23 14:10:00,32.33,32.34,32.3,32.31,39700.0,18.5046,18.5103,18.4874,18.4931,39700.0
2005-02-23 14:15:00,32.31,32.32,32.29,32.31,43400.0,18.4931,18.4989,18.4817,18.4931,43400.0
2005-02-23 14:20:00,32.31,32.37,32.31,32.36,52500.0,18.4931,18.5275,18.4931,18.5218,52500.0
2005-02-23 14:25:00,32.36,32.38,32.35,32.36,45400.0,18.5218,18.5332,18.516,18.5218,45400.0
2005-02-23 14:30:00,32.36,32.4,32.34,32.39,68200.0,18.5218,18.5446,18.5103,18.5389,68200.0
2005-02-23 14:35:00,32.39,32.42,32.38,32.39,49000.0,18.5389,18.5561,18.5332,18.5389,49000.0
2005-02-23 14:40:00,32.38,32.42,32.36,32.4,60700.0,18.5332,18.5561,18.5218,18.5446,60700.0
2005-02-23 14:45:00,32.4,32.41,32.37,32.37,57500.0,18.5446,18.5504,18.5275,18.5275,57500.0
2005-02-23 14:50:00,32.36,32.38,32.33,32.33,43900.0,18.5218,18.5332,18.5046,18.5046,43900.0
2005-02-23 14:55:00,32.33,32.36,32.31,32.36,62600.0,18.5046,18.5218,18.4931,18.5218,62600.0
2005-02-23 15:00:00,32.35,32.37,32.33,32.36,51500.0,18.516,18.5275,18.5046,18.5218,51500.0
2005-02-23 15:05:00,32.36,32.36,32.33,32.34,56800.0,18.5218,18.5218,18.5046,18.5103,56800.0
2005-02-23 15:10:00,32.33,32.38,32.33,32.38,71000.0,18.5046,18.5332,18.5046,18.5332,71000.0
2005-02-23 15:15:00,32.41,32.41,32.36,32.37,45700.0,18.5504,18.5504,18.5218,18.5275,45700.0
2005-02-23 15:20:00,32.37,32.43,32.36,32.42,34000.0,18.5275,18.5618,18.5218,18.5561,34000.0
2005-02-23 15:25:00,32.42,32.42,32.4,32.4,49900.0,18.5561,18.5561,18.5446,18.5446,49900.0
2005-02-23 15:30:00,32.41,32.44,32.41,32.42,56100.0,18.5504,18.5675,18.5504,18.5561,56100.0
2005-02-23 15:35:00,32.43,32.47,32.43,32.45,76200.0,18.5618,18.5847,18.5618,18.5733,76200.0
2005-02-23 15:40:00,32.45,32.45,32.39,32.42,65900.0,18.5733,18.5733,18.5389,18.5561,65900.0
2005-02-23 15:45:00,32.44,32.49,32.44,32.45,97900.0,18.5675,18.5962,18.5675,18.5733,97900.0
2005-02-23 15:50:00,32.45,32.45,32.41,32.41,114400.0,18.5733,18.5733,18.5504,18.5504,114400.0
2005-02-23 15:55:00,32.42,32.45,32.41,32.44,120500.0,18.5561,18.5733,18.5504,18.5675,120500.0
2005-02-24 09:30:00,32.44,32.44,32.26,32.3,87900.0,18.5675,18.5675,18.4645,18.4874,87900.0
2005-02-24 09:35:00,32.29,32.39,32.28,32.35,58300.0,18.4817,18.5389,18.476,18.516,58300.0
2005-02-24 09:40:00,32.35,33.32,32.31,32.34,36700.0,18.516,19.0712,18.4931,18.5103,36700.0
2005-02-24 09:45:00,32.34,32.39,32.32,32.33,33900.0,18.5103,18.5389,18.4989,18.5046,33900.0
2005-02-24 09:50:00,32.4,32.42,32.31,32.32,41200.0,18.5446,18.5561,18.4931,18.4989,41200.0
2005-02-24 09:55:00,32.32,32.4,32.31,32.32,21700.0,18.4989,18.5446,18.4931,18.4989,21700.0
2005-02-24 10:00:00,32.31,32.33,32.29,32.31,27600.0,18.4931,18.5046,18.4817,18.4931,27600.0
2005-02-24 10:05:00,32.3,32.36,32.29,32.36,26400.0,18.4874,18.5218,18.4817,18.5218,26400.0
2005-02-24 10:10:00,32.36,32.41,32.34,32.39,26000.0,18.5218,18.5504,18.5103,18.5389,26000.0
2005-02-24 10:15:00,32.4,32.41,32.37,32.39,27300.0,18.5446,18.5504,18.5275,18.5389,27300.0
2005-02-24 10:20:00,32.4,32.42,32.37,32.38,19600.0,18.5446,18.5561,18.5275,18.5332,19600.0
2005-02-24 10:25:00,32.38,32.39,32.32,32.33,8000.0,18.5332,18.5389,18.4989,18.5046,8000.0
2005-02-24 10:30:00,32.32,32.53,32.32,32.49,69700.0,18.4989,18.6191,18.4989,18.5962,69700.0
2005-02-24 10:35:00,32.5,32.5,32.43,32.46,37100.0,18.6019,18.6019,18.5618,18.579,37100.0
2005-02-24 10:40:00,32.46,32.49,32.39,32.39,15600.0,18.579,18.5962,18.5389,18.5389,15600.0
2005-02-24 10:45:00,32.4,32.41,32.37,32.37,14400.0,18.5446,18.5504,18.5275,18.5275,14400.0
2005-02-24 10:50:00,32.38,32.44,32.37,32.4,20500.0,18.5332,18.5675,18.5275,18.5446,20500.0
2005-02-24 10:55:00,32.39,32.41,32.3,32.3,41200.0,18.5389,18.5504,18.4874,18.4874,41200.0
2005-02-24 11:00:00,32.3,32.34,32.29,32.34,32000.0,18.4874,18.5103,18.4817,18.5103,32000.0
2005-02-24 11:05:00,32.34,32.38,32.32,32.35,17200.0,18.5103,18.5332,18.4989,18.516,17200.0
2005-02-24 11:10:00,32.33,32.35,32.31,32.32,18400.0,18.5046,18.516,18.4931,18.4989,18400.0
2005-02-24 11:15:00,32.32,32.37,32.32,32.36,34600.0,18.4989,18.5275,18.4989,18.5218,34600.0
2005-02-24 11:20:00,32.36,32.36,32.28,32.28,54300.0,18.5218,18.5218,18.476,18.476,54300.0
2005-02-24 11:25:00,32.28,32.31,32.27,32.28,55500.0,18.476,18.4931,18.4702,18.476,55500.0
2005-02-24 11:30:00,32.28,32.3,32.26,32.3,41400.0,18.476,18.4874,18.4645,18.4874,41400.0
2005-02-24 11:35:00,32.3,32.31,32.28,32.31,18800.0,18.4874,18.4931,18.476,18.4931,18800.0
2005-02-24 11:40:00,32.29,32.3,32.28,32.3,21100.0,18.4817,18.4874,18.476,18.4874,21100.0
2005-02-24 11:45:00,32.3,32.31,32.29,32.3,22100.0,18.4874,18.4931,18.4817,18.4874,22100.0
2005-02-24 11:50:00,32.3,32.31,32.29,32.31,34600.0,18.4874,18.4931,18.4817,18.4931,34600.0
2005-02-24 11:55:00,32.3,32.3,32.27,32.3,50000.0,18.4874,18.4874,18.4702,18.4874,50000.0
2005-02-24 12:00:00,32.29,32.3,32.27,32.29,34900.0,18.4817,18.4874,18.4702,18.4817,34900.0
2005-02-24 12:05:00,32.29,32.3,32.26,32.27,54000.0,18.4817,18.4874,18.4645,18.4702,54000.0
2005-02-24 12:10:00,32.27,32.28,32.25,32.26,36700.0,18.4702,18.476,18.4588,18.4645,36700.0
2005-02-24 12:15:00,32.26,32.27,32.25,32.26,42100.0,18.4645,18.4702,18.4588,18.4645,42100.0
2005-02-24 12:20:00,32.26,32.3,32.26,32.28,21400.0,18.4645,18.4874,18.4645,18.476,21400.0
2005-02-24 12:25:00,32.27,32.29,32.27,32.28,14700.0,18.4702,18.4817,18.4702,18.476,14700.0
2005-02-24 12:30:00,32.28,32.32,32.28,32.3,26200.0,18.476,18.4989,18.476,18.4874,26200.0
2005-02-24 12:35:00,32.31,32.32,32.3,32.3,3000.0,18.4931,18.4989,18.4874,18.4874,3000.0
2005-02-24 12:40:00,32.3,32.31,32.3,32.3,7100.0,18.4874,18.4931,18.4874,18.4874,7100.0
2005-02-24 12:45:00,32.3,32.36,32.3,32.31,24000.0,18.4874,18.5218,18.4874,18.4931,24000.0
2005-02-24 12:50:00,32.31,32.31,32.3,32.31,12700.0,18.4931,18.4931,18.4874,18.4931,12700.0
2005-02-24 12:55:00,32.31,32.32,32.3,32.3,21500.0,18.4931,18.4989,18.4874,18.4874,21500.0
2005-02-24 13:00:00,32.3,32.31,32.28,32.29,59400.0,18.4874,18.4931,18.476,18.4817,59400.0
2005-02-24 13:05:00,32.29,32.29,32.25,32.27,63200.0,18.4817,18.4817,18.4588,18.4702,63200.0
2005-02-24 13:10:00,32.27,32.29,32.26,32.27,23800.0,18.4702,18.4817,18.4645,18.4702,23800.0
2005-02-24 13:15:00,32.27,32.28,32.25,32.26,61000.0,18.4702,18.476,18.4588,18.4645,61000.0
2005-02-24 13:20:00,32.28,32.31,32.27,32.31,30400.0,18.476,18.4931,18.4702,18.4931,30400.0
2005-02-24 13:25:00,32.31,32.36,32.31,32.35,11500.0,18.4931,18.5218,18.4931,18.516,11500.0
2005-02-24 13:30:00,32.35,32.39,32.35,32.37,9000.0,18.516,18.5389,18.516,18.5275,9000.0
2005-02-24 13:35:00,32.37,32.45,32.36,32.44,42000.0,18.5275,18.5733,18.5218,18.5675,42000.0
2005-02-24 13:40:00,32.44,32.44,32.39,32.39,7600.0,18.5675,18.5675,18.5389,18.5389,7600.0
2005-02-24 13:45:00,32.38,32.4,32.38,32.4,9900.0,18.5332,18.5446,18.5332,18.5446,9900.0
2005-02-24 13:50:00,32.4,32.44,32.4,32.43,10500.0,18.5446,18.5675,18.5446,18.5618,10500.0
2005-02-24 13:55:00,32.43,32.45,32.4,32.45,21500.0,18.5618,18.5733,18.5446,18.5733,21500.0
2005-02-24 14:00:00,32.42,32.46,32.4,32.46,23600.0,18.5561,18.579,18.5446,18.579,23600.0
2005-02-24 14:05:00,32.46,32.47,32.44,32.45,16200.0,18.579,18.5847,18.5675,18.5733,16200.0
2005-02-24 14:10:00,32.45,32.55,32.45,32.54,76900.0,18.5733,18.6305,18.5733,18.6248,76900.0
2005-02-24 14:15:00,32.55,32.58,32.54,32.58,58500.0,18.6305,18.6477,18.6248,18.6477,58500.0
2005-02-24 14:20:00,32.58,32.67,32.57,32.67,69800.0,18.6477,18.6992,18.6419,18.6992,69800.0
2005-02-24 14:25:00,32.67,32.67,32.62,32.63,47000.0,18.6992,18.6992,18.6706,18.6763,47000.0
2005-02-24 14:30:00,32.61,32.64,32.59,32.62,15100.0,18.6648,18.682,18.6534,18.6706,15100.0
2005-02-24 14:35:00,32.61,32.61,32.55,32.56,15100.0,18.6648,18.6648,18.6305,18.6362,15100.0
2005-02-24 14:40:00,32.55,32.57,32.53,32.57,17900.0,18.6305,18.6419,18.6191,18.6419,17900.0
2005-02-24 14:45:00,32.56,32.57,32.55,32.57,13000.0,18.6362,18.6419,18.6305,18.6419,13000.0
2005-02-24 14:50:00,32.57,32.6,32.56,32.59,19300.0,18.6419,18.6591,18.6362,18.6534,19300.0
2005-02-24 14:55:00,32.59,32.65,32.58,32.64,32800.0,18.6534,18.6877,18.6477,18.682,32800.0
2005-02-24 15:00:00,32.63,32.65,32.62,32.64,29300.0,18.6763,18.6877,18.6706,18.682,29300.0
2005-02-24 15:05:00,32.64,32.69,32.64,32.67,83600.0,18.682,18.7106,18.682,18.6992,83600.0
2005-02-24 15:10:00,32.67,32.69,32.66,32.67,33500.0,18.6992,18.7106,18.6935,18.6992,33500.0
2005-02-24 15:15:00,32.66,32.68,32.62,32.62,57200.0,18.6935,18.7049,18.6706,18.6706,57200.0
2005-02-24 15:20:00,32.63,32.64,32.59,32.6,49700.0,18.6763,18.682,18.6534,18.6591,49700.0
2005-02-24 15:25:00,32.6,32.66,32.6,32.64,37200.0,18.6591,18.6935,18.6591,18.682,37200.0
2005-02-24 15:30:00,32.64,32.65,32.6,32.61,62300.0,18.682,18.6877,18.6591,18.6648,62300.0
2005-02-24 15:35:00,32.61,32.71,32.61,32.68,85800.0,18.6648,18.7221,18.6648,18.7049,85800.0
2005-02-24 15:40:00,32.67,32.69,32.66,32.67,29400.0,18.6992,18.7106,18.6935,18.6992,29400.0
2005-02-24 15:45:00,32.67,32.68,32.65,32.66,30100.0,18.6992,18.7049,18.6877,18.6935,30100.0
2005-02-24 15:50:00,32.65,32.66,32.64,32.65,52300.0,18.6877,18.6935,18.682,18.6877,52300.0
2005-02-24 15:55:00,32.64,32.66,32.63,32.64,75700.0,18.682,18.6935,18.6763,18.682,75700.0
2005-02-25 09:30:00,32.45,32.53,32.32,32.46,150300.0,18.5733,18.6191,18.4989,18.579,150300.0
2005-02-25 09:35:00,32.46,32.59,32.44,32.44,66800.0,18.579,18.6534,18.5675,18.5675,66800.0
2005-02-25 09:40:00,32.45,32.53,32.44,32.52,77700.0,18.5733,18.6191,18.5675,18.6133,77700.0
2005-02-25 09:45:00,32.51,32.52,32.5,32.5,26000.0,18.6076,18.6133,18.6019,18.6019,26000.0
2005-02-25 09:50:00,32.5,32.51,32.42,32.42,107600.0,18.6019,18.6076,18.5561,18.5561,107600.0
2005-02-25 09:55:00,32.41,32.46,32.41,32.45,30500.0,18.5504,18.579,18.5504,18.5733,30500.0
2005-02-25 10:00:00,32.45,32.47,32.43,32.47,54900.0,18.5733,18.5847,18.5618,18.5847,54900.0
2005-02-25 10:05:00,32.48,32.48,32.44,32.44,34200.0,18.5904,18.5904,18.5675,18.5675,34200.0
2005-02-25 10:10:00,32.44,32.5,32.42,32.46,39900.0,18.5675,18.6019,18.5561,18.579,39900.0
2005-02-25 10:15:00,32.46,32.48,32.44,32.44,29700.0,18.579,18.5904,18.5675,18.5675,29700.0
2005-02-25 10:20:00,32.44,32.45,32.42,32.43,33700.0,18.5675,18.5733,18.5561,18.5618,33700.0
2005-02-25 10:25:00,32.42,32.47,32.4,32.46,52900.0,18.5561,18.5847,18.5446,18.579,52900.0
2005-02-25 10:30:00,32.48,32.48,32.4,32.4,57300.0,18.5904,18.5904,18.5446,18.5446,57300.0
2005-02-25 10:35:00,32.42,32.44,32.41,32.43,125700.0,18.5561,18.5675,18.5504,18.5618,125700.0
2005-02-25 10:40:00,32.42,32.43,32.42,32.43,30700.0,18.5561,18.5618,18.5561,18.5618,30700.0
2005-02-25 10:45:00,32.43,32.45,32.38,32.38,29500.0,18.5618,18.5733,18.5332,18.5332,29500.0
2005-02-25 10:50:00,32.4,32.46,32.39,32.45,37000.0,18.5446,18.579,18.5389,18.5733,37000.0
2005-02-25 10:55:00,32.46,32.51,32.45,32.5,42200.0,18.579,18.6076,18.5733,18.6019,42200.0
2005-02-25 11:00:00,32.5,32.53,32.48,32.5,71300.0,18.6019,18.6191,18.5904,18.6019,71300.0
2005-02-25 11:05:00,32.5,32.58,32.49,32.56,53900.0,18.6019,18.6477,18.5962,18.6362,53900.0
2005-02-25 11:10:00,32.56,32.6,32.53,32.54,32000.0,18.6362,18.6591,18.6191,18.6248,32000.0
2005-02-25 11:15:00,32.54,32.56,32.5,32.5,14300.0,18.6248,18.6362,18.6019,18.6019,14300.0
2005-02-25 11:20:00,32.5,32.55,32.5,32.53,19100.0,18.6019,18.6305,18.6019,18.6191,19100.0
2005-02-25 11:25:00,32.53,32.55,32.51,32.52,23500.0,18.6191,18.6305,18.6076,18.6133,23500.0
2005-02-25 11:30:00,32.52,32.53,32.51,32.51,17300.0,18.6133,18.6191,18.6076,18.6076,17300.0
2005-02-25 11:35:00,32.51,32.52,32.5,32.51,9500.0,18.6076,18.6133,18.6019,18.6076,9500.0
2005-02-25 11:40:00,32.51,32.51,32.48,32.5,65600.0,18.6076,18.6076,18.5904,18.6019,65600.0
2005-02-25 11:45:00,32.49,32.52,32.49,32.52,14600.0,18.5962,18.6133,18.5962,18.6133,14600.0
2005-02-25 11:50:00,32.51,32.57,32.51,32.57,37200.0,18.6076,18.6419,18.6076,18.6419,37200.0
2005-02-25 11:55:00,32.56,32.61,32.55,32.57,29700.0,18.6362,18.6648,18.6305,18.6419,29700.0
2005-02-25 12:00:00,32.57,32.6,32.57,32.6,9800.0,18.6419,18.6591,18.6419,18.6591,9800.0
2005-02-25 12:05:00,32.59,32.6,32.58,32.59,9800.0,18.6534,18.6591,18.6477,18.6534,9800.0
2005-02-25 12:10:00,32.6,32.63,32.59,32.63,14700.0,18.6591,18.6763,18.6534,18.6763,14700.0
2005-02-25 12:15:00,32.62,32.62,32.61,32.62,7100.0,18.6706,18.6706,18.6648,18.6706,7100.0
2005-02-25 12:20:00,32.61,32.64,32.59,32.59,53000.0,18.6648,18.682,18.6534,18.6534,53000.0
2005-02-25 12:25:00,32.57,32.58,32.56,32.56,10600.0,18.6419,18.6477,18.6362,18.6362,10600.0
2005-02-25 12:30:00,32.57,32.58,32.56,32.58,7500.0,18.6419,18.6477,18.6362,18.6477,7500.0
2005-02-25 12:35:00,32.57,32.62,32.57,32.61,15700.0,18.6419,18.6706,18.6419,18.6648,15700.0
2005-02-25 12:40:00,32.62,32.63,32.59,32.59,11400.0,18.6706,18.6763,18.6534,18.6534,11400.0
2005-02-25 12:45:00,32.6,32.65,32.59,32.61,15400.0,18.6591,18.6877,18.6534,18.6648,15400.0
2005-02-25 12:50:00,32.61,32.65,32.61,32.64,5900.0,18.6648,18.6877,18.6648,18.682,5900.0
2005-02-25 12:55:00,32.63,32.64,32.61,32.64,18600.0,18.6763,18.682,18.6648,18.682,18600.0
2005-02-25 13:00:00,32.64,32.65,32.63,32.65,6700.0,18.682,18.6877,18.6763,18.6877,6700.0
2005-02-25 13:05:00,32.64,32.65,32.63,32.63,16100.0,18.682,18.6877,18.6763,18.6763,16100.0
2005-02-25 13:10:00,32.64,32.65,32.6,32.6,14300.0,18.682,18.6877,18.6591,18.6591,14300.0
2005-02-25 13:15:00,32.61,32.61,32.59,32.6,25200.0,18.6648,18.6648,18.6534,18.6591,25200.0
2005-02-25 13:20:00,32.6,32.61,32.59,32.59,49300.0,18.6591,18.6648,18.6534,18.6534,49300.0
2005-02-25 13:25:00,32.59,32.6,32.57,32.58,10400.0,18.6534,18.6591,18.6419,18.6477,10400.0
2005-02-25 13:30:00,32.58,32.62,32.58,32.62,21900.0,18.6477,18.6706,18.6477,18.6706,21900.0
2005-02-25 13:35:00,32.63,32.68,32.63,32.67,27400.0,18.6763,18.7049,18.6763,18.6992,27400.0
2005-02-25 13:40:00,32.66,32.73,32.66,32.72,27600.0,18.6935,18.7335,18.6935,18.7278,27600.0
2005-02-25 13:45:00,32.71,32.74,32.71,32.74,31300.0,18.7221,18.7392,18.7221,18.7392,31300.0
2005-02-25 13:50:00,32.72,32.75,32.7,32.72,58100.0,18.7278,18.745,18.7164,18.7278,58100.0
2005-02-25 13:55:00,32.73,32.75,32.72,32.75,67700.0,18.7335,18.745,18.7278,18.745,67700.0
2005-02-25 14:00:00,32.76,32.76,32.75,32.75,18100.0,18.7507,18.7507,18.745,18.745,18100.0
2005-02-25 14:05:00,32.75,32.77,32.75,32.76,21200.0,18.745,18.7564,18.745,18.7507,21200.0
2005-02-25 14:10:00,32.76,32.81,32.76,32.8,54600.0,18.7507,18.7793,18.7507,18.7736,54600.0
2005-02-25 14:15:00,32.8,32.85,32.8,32.82,36900.0,18.7736,18.8022,18.7736,18.785,36900.0
2005-02-25 14:20:00,32.82,32.85,32.81,32.85,33500.0,18.785,18.8022,18.7793,18.8022,33500.0
2005-02-25 14:25:00,32.85,32.86,32.82,32.82,10800.0,18.8022,18.8079,18.785,18.785,10800.0
2005-02-25 14:30:00,32.83,32.83,32.79,32.8,32600.0,18.7908,18.7908,18.7679,18.7736,32600.0
2005-02-25 14:35:00,32.8,32.83,32.8,32.81,14900.0,18.7736,18.7908,18.7736,18.7793,14900.0
2005-02-25 14:40:00,32.81,32.82,32.79,32.81,44900.0,18.7793,18.785,18.7679,18.7793,44900.0
2005-02-25 14:45:00,32.81,32.81,32.79,32.8,28500.0,18.7793,18.7793,18.7679,18.7736,28500.0
2005-02-25 14:50:00,32.8,32.83,32.79,32.82,17900.0,18.7736,18.7908,18.7679,18.785,17900.0
2005-02-25 14:55:00,32.81,32.85,32.81,32.82,53100.0,18.7793,18.8022,18.7793,18.785,53100.0
2005-02-25 15:00:00,32.82,32.85,32.82,32.85,48600.0,18.785,18.8022,18.785,18.8022,48600.0
2005-02-25 15:05:00,32.85,32.88,32.84,32.86,53400.0,18.8022,18.8194,18.7965,18.8079,53400.0
2005-02-25 15:10:00,32.85,32.9,32.85,32.89,78400.0,18.8022,18.8308,18.8022,18.8251,78400.0
2005-02-25 15:15:00,32.9,32.92,32.88,32.92,65200.0,18.8308,18.8423,18.8194,18.8423,65200.0
2005-02-25 15:20:00,32.92,32.92,32.88,32.89,58500.0,18.8423,18.8423,18.8194,18.8251,58500.0
2005-02-25 15:25:00,32.9,32.91,32.88,32.89,42900.0,18.8308,18.8366,18.8194,18.8251,42900.0
2005-02-25 15:30:00,32.9,32.94,32.9,32.9,74900.0,18.8308,18.8537,18.8308,18.8308,74900.0
2005-02-25 15:35:00,32.91,32.91,32.88,32.89,47800.0,18.8366,18.8366,18.8194,18.8251,47800.0
2005-02-25 15:40:00,32.9,32.91,32.89,32.91,52400.0,18.8308,18.8366,18.8251,18.8366,52400.0
2005-02-25 15:45:00,32.9,32.93,32.89,32.93,77300.0,18.8308,18.848,18.8251,18.848,77300.0
2005-02-25 15:50:00,32.93,32.94,32.91,32.92,60900.0,18.848,18.8537,18.8366,18.8423,60900.0
2005-02-25 15:55:00,32.92,32.95,32.92,32.95,192500.0,18.8423,18.8594,18.8423,18.8594,192500.0
2005-02-28 09:30:00,32.98,33.03,32.98,32.99,126700.0,18.8766,18.9052,18.8766,18.8823,126700.0
2005-02-28 09:35:00,33.0,33.02,32.91,32.99,40200.0,18.8881,18.8995,18.8366,18.8823,40200.0
2005-02-28 09:40:00,32.99,33.01,32.9,32.9,40500.0,18.8823,18.8938,18.8308,18.8308,40500.0
2005-02-28 09:45:00,32.95,32.96,32.85,32.89,81600.0,18.8594,18.8652,18.8022,18.8251,81600.0
2005-02-28 09:50:00,32.85,33.01,32.85,33.0,114200.0,18.8022,18.8938,18.8022,18.8881,114200.0
2005-02-28 09:55:00,33.0,33.1,32.96,33.07,52300.0,18.8881,18.9453,18.8652,18.9281,52300.0
2005-02-28 10:00:00,33.07,33.1,33.01,33.03,48900.0,18.9281,18.9453,18.8938,18.9052,48900.0
2005-02-28 10:05:00,33.02,33.03,32.99,32.99,37200.0,18.8995,18.9052,18.8823,18.8823,37200.0
2005-02-28 10:10:00,32.99,33.03,32.99,33.01,29900.0,18.8823,18.9052,18.8823,18.8938,29900.0
2005-02-28 10:15:00,33.01,33.03,33.0,33.01,27600.0,18.8938,18.9052,18.8881,18.8938,27600.0
2005-02-28 10:20:00,33.01,33.02,33.0,33.02,50800.0,18.8938,18.8995,18.8881,18.8995,50800.0
2005-02-28 10:25:00,33.01,33.03,33.01,33.02,43900.0,18.8938,18.9052,18.8938,18.8995,43900.0
2005-02-28 10:30:00,33.02,33.03,33.0,33.0,49100.0,18.8995,18.9052,18.8881,18.8881,49100.0
2005-02-28 10:35:00,33.0,33.07,33.0,33.07,51700.0,18.8881,18.9281,18.8881,18.9281,51700.0
2005-02-28 10:40:00,33.08,33.11,33.05,33.08,55300.0,18.9339,18.951,18.9167,18.9339,55300.0
2005-02-28 10:45:00,33.08,33.13,33.06,33.07,44400.0,18.9339,18.9625,18.9224,18.9281,44400.0
2005-02-28 10:50:00,33.06,33.07,33.0,33.02,40900.0,18.9224,18.9281,18.8881,18.8995,40900.0
2005-02-28 10:55:00,33.0,33.05,33.0,33.0,15100.0,18.8881,18.9167,18.8881,18.8881,15100.0
2005-02-28 11:00:00,33.01,33.03,33.0,33.0,32100.0,18.8938,18.9052,18.8881,18.8881,32100.0
2005-02-28 11:05:00,33.01,33.03,33.0,33.02,47300.0,18.8938,18.9052,18.8881,18.8995,47300.0
2005-02-28 11:10:00,33.02,33.04,33.0,33.0,52700.0,18.8995,18.911,18.8881,18.8881,52700.0
2005-02-28 11:15:00,33.0,33.02,33.0,33.01,191700.0,18.8881,18.8995,18.8881,18.8938,191700.0
2005-02-28 11:20:00,33.01,33.04,33.01,33.03,54500.0,18.8938,18.911,18.8938,18.9052,54500.0
2005-02-28 11:25:00,33.03,33.06,33.03,33.05,42200.0,18.9052,18.9224,18.9052,18.9167,42200.0
2005-02-28 11:30:00,33.06,33.1,33.05,33.09,95600.0,18.9224,18.9453,18.9167,18.9396,95600.0
2005-02-28 11:35:00,33.09,33.09,33.06,33.07,60600.0,18.9396,18.9396,18.9224,18.9281,60600.0
2005-02-28 11:40:00,33.08,33.1,33.07,33.1,17200.0,18.9339,18.9453,18.9281,18.9453,17200.0
2005-02-28 11:45:00,33.09,33.1,33.07,33.08,152100.0,18.9396,18.9453,18.9281,18.9339,152100.0
2005-02-28 11:50:00,33.06,33.07,33.05,33.05,61300.0,18.9224,18.9281,18.9167,18.9167,61300.0
2005-02-28 11:55:00,33.06,33.07,33.05,33.06,32400.0,18.9224,18.9281,18.9167,18.9224,32400.0
2005-02-28 12:00:00,33.05,33.06,32.95,32.97,52400.0,18.9167,18.9224,18.8594,18.8709,52400.0
2005-02-28 12:05:00,32.96,32.97,32.92,32.97,50700.0,18.8652,18.8709,18.8423,18.8709,50700.0
2005-02-28 12:10:00,32.98,33.05,32.97,33.05,47200.0,18.8766,18.9167,18.8709,18.9167,47200.0
2005-02-28 12:15:00,33.05,33.05,33.0,33.0,143000.0,18.9167,18.9167,18.8881,18.8881,143000.0
2005-02-28 12:20:00,33.0,33.05,32.99,33.01,54300.0,18.8881,18.9167,18.8823,18.8938,54300.0
2005-02-28 12:25:00,32.99,33.02,32.99,32.99,38400.0,18.8823,18.8995,18.8823,18.8823,38400.0
2005-02-28 12:30:00,32.98,33.0,32.96,32.97,79500.0,18.8766,18.8881,18.8652,18.8709,79500.0
2005-02-28 12:35:00,32.97,33.01,32.96,33.0,58500.0,18.8709,18.8938,18.8652,18.8881,58500.0
2005-02-28 12:40:00,33.01,33.04,32.99,33.02,25100.0,18.8938,18.911,18.8823,18.8995,25100.0
2005-02-28 12:45:00,33.02,33.05,33.02,33.03,45200.0,18.8995,18.9167,18.8995,18.9052,45200.0
2005-02-28 12:50:00,33.03,33.04,33.02,33.03,17700.0,18.9052,18.911,18.8995,18.9052,17700.0
2005-02-28 12:55:00,33.03,33.03,33.01,33.02,12000.0,18.9052,18.9052,18.8938,18.8995,12000.0
2005-02-28 13:00:00,33.02,33.04,33.02,33.03,33200.0,18.8995,18.911,18.8995,18.9052,33200.0
2005-02-28 13:05:00,33.04,33.04,33.0,33.0,16000.0,18.911,18.911,18.8881,18.8881,16000.0
2005-02-28 13:10:00,33.01,33.04,33.0,33.03,25300.0,18.8938,18.911,18.8881,18.9052,25300.0
2005-02-28 13:15:00,33.03,33.03,33.0,33.02,25400.0,18.9052,18.9052,18.8881,18.8995,25400.0
2005-02-28 13:20:00,33.02,33.02,33.0,33.02,41000.0,18.8995,18.8995,18.8881,18.8995,41000.0
2005-02-28 13:25:00,33.02,33.02,33.0,33.01,22200.0,18.8995,18.8995,18.8881,18.8938,22200.0
2005-02-28 13:30:00,33.01,33.02,32.99,32.99,76100.0,18.8938,18.8995,18.8823,18.8823,76100.0
2005-02-28 13:35:00,32.99,33.0,32.97,32.97,62400.0,18.8823,18.8881,18.8709,18.8709,62400.0
2005-02-28 13:40:00,32.97,33.01,32.97,33.0,38600.0,18.8709,18.8938,18.8709,18.8881,38600.0
2005-02-28 13:45:00,33.01,33.07,33.01,33.05,71200.0,18.8938,18.9281,18.8938,18.9167,71200.0
2005-02-28 13:50:00,33.06,33.06,33.03,33.04,50600.0,18.9224,18.9224,18.9052,18.911,50600.0
2005-02-28 13:55:00,33.04,33.05,33.03,33.03,44000.0,18.911,18.9167,18.9052,18.9052,44000.0
2005-02-28 14:00:00,33.04,33.04,33.0,33.0,70000.0,18.911,18.911,18.8881,18.8881,70000.0
2005-02-28 14:05:00,33.0,33.02,33.0,33.01,73700.0,18.8881,18.8995,18.8881,18.8938,73700.0
2005-02-28 14:10:00,33.01,33.03,33.0,33.03,38100.0,18.8938,18.9052,18.8881,18.9052,38100.0
2005-02-28 14:15:00,33.03,33.04,33.02,33.04,26300.0,18.9052,18.911,18.8995,18.911,26300.0
2005-02-28 14:20:00,33.04,33.07,33.03,33.05,40000.0,18.911,18.9281,18.9052,18.9167,40000.0
2005-02-28 14:25:00,33.07,33.07,33.05,33.05,18800.0,18.9281,18.9281,18.9167,18.9167,18800.0
2005-02-28 14:30:00,33.05,33.06,33.04,33.05,22000.0,18.9167,18.9224,18.911,18.9167,22000.0
2005-02-28 14:35:00,33.05,33.06,33.04,33.06,17000.0,18.9167,18.9224,18.911,18.9224,17000.0
2005-02-28 14:40:00,33.06,33.09,33.05,33.08,45800.0,18.9224,18.9396,18.9167,18.9339,45800.0
2005-02-28 14:45:00,33.08,33.09,33.07,33.08,33600.0,18.9339,18.9396,18.9281,18.9339,33600.0
2005-02-28 14:50:00,33.07,33.09,33.07,33.07,35000.0,18.9281,18.9396,18.9281,18.9281,35000.0
2005-02-28 14:55:00,33.08,33.1,33.05,33.1,54700.0,18.9339,18.9453,18.9167,18.9453,54700.0
2005-02-28 15:00:00,33.09,33.09,33.05,33.05,53500.0,18.9396,18.9396,18.9167,18.9167,53500.0
2005-02-28 15:05:00,33.05,33.11,33.05,33.1,46500.0,18.9167,18.951,18.9167,18.9453,46500.0
2005-02-28 15:10:00,33.1,33.1,33.06,33.08,67300.0,18.9453,18.9453,18.9224,18.9339,67300.0
2005-02-28 15:15:00,33.07,33.14,33.06,33.13,61700.0,18.9281,18.9682,18.9224,18.9625,61700.0
2005-02-28 15:20:00,33.14,33.18,33.12,33.18,95100.0,18.9682,18.9911,18.9567,18.9911,95100.0
2005-02-28 15:25:00,33.17,33.21,33.16,33.18,84200.0,18.9854,19.0083,18.9796,18.9911,84200.0
2005-02-28 15:30:00,33.18,33.24,33.18,33.24,81600.0,18.9911,19.0254,18.9911,19.0254,81600.0
2005-02-28 15:35:00,33.23,33.25,33.18,33.18,52600.0,19.0197,19.0312,18.9911,18.9911,52600.0
2005-02-28 15:40:00,33.18,33.23,33.17,33.18,65300.0,18.9911,19.0197,18.9854,18.9911,65300.0
2005-02-28 15:45:00,33.17,33.18,33.14,33.18,96000.0,18.9854,18.9911,18.9682,18.9911,96000.0
2005-02-28 15:50:00,33.17,33.17,33.13,33.13,53500.0,18.9854,18.9854,18.9625,18.9625,53500.0
2005-02-28 15:55:00,33.14,33.14,33.07,33.1,351600.0,18.9682,18.9682,18.9281,18.9453,351600.0
2005-03-01 09:30:00,33.02,33.24,33.02,33.2,134400.0,18.8995,19.0254,18.8995,19.0025,134400.0
2005-03-01 09:35:00,33.19,33.25,33.19,33.22,81700.0,18.9968,19.0312,18.9968,19.014,81700.0
2005-03-01 09:40:00,33.22,33.25,33.13,33.18,45300.0,19.014,19.0312,18.9625,18.9911,45300.0
2005-03-01 09:45:00,33.18,33.18,33.15,33.15,21900.0,18.9911,18.9911,18.9739,18.9739,21900.0
2005-03-01 09:50:00,33.15,33.25,33.14,33.25,42700.0,18.9739,19.0312,18.9682,19.0312,42700.0
2005-03-01 09:55:00,33.25,33.26,33.21,33.25,68500.0,19.0312,19.0369,19.0083,19.0312,68500.0
2005-03-01 10:00:00,33.25,33.27,33.19,33.24,64500.0,19.0312,19.0426,18.9968,19.0254,64500.0
2005-03-01 10:05:00,33.25,33.32,33.25,33.31,82900.0,19.0312,19.0712,19.0312,19.0655,82900.0
2005-03-01 10:10:00,33.29,33.32,33.25,33.27,38100.0,19.0541,19.0712,19.0312,19.0426,38100.0
2005-03-01 10:15:00,33.26,33.29,33.2,33.2,19900.0,19.0369,19.0541,19.0025,19.0025,19900.0
2005-03-01 10:20:00,33.2,33.21,33.17,33.17,25900.0,19.0025,19.0083,18.9854,18.9854,25900.0
2005-03-01 10:25:00,33.17,33.23,33.17,33.23,23100.0,18.9854,19.0197,18.9854,19.0197,23100.0
2005-03-01 10:30:00,33.23,33.26,33.22,33.26,19500.0,19.0197,19.0369,19.014,19.0369,19500.0
2005-03-01 10:35:00,33.26,33.28,33.22,33.22,58900.0,19.0369,19.0483,19.014,19.014,58900.0
2005-03-01 10:40:00,33.22,33.27,33.21,33.22,18600.0,19.014,19.0426,19.0083,19.014,18600.0
2005-03-01 10:45:00,33.23,33.24,33.21,33.23,26200.0,19.0197,19.0254,19.0083,19.0197,26200.0
2005-03-01 10:50:00,33.23,33.24,33.21,33.21,15300.0,19.0197,19.0254,19.0083,19.0083,15300.0
2005-03-01 10:55:00,33.2,33.2,33.17,33.18,41200.0,19.0025,19.0025,18.9854,18.9911,41200.0
2005-03-01 11:00:00,33.19,33.19,33.16,33.16,30200.0,18.9968,18.9968,18.9796,18.9796,30200.0
2005-03-01 11:05:00,33.16,33.19,33.16,33.18,26700.0,18.9796,18.9968,18.9796,18.9911,26700.0
2005-03-01 11:10:00,33.17,33.18,33.14,33.14,23100.0,18.9854,18.9911,18.9682,18.9682,23100.0
2005-03-01 11:15:00,33.14,33.16,33.14,33.16,43700.0,18.9682,18.9796,18.9682,18.9796,43700.0
2005-03-01 11:20:00,33.15,33.19,33.14,33.18,30600.0,18.9739,18.9968,18.9682,18.9911,30600.0
2005-03-01 11:25:00,33.19,33.22,33.17,33.2,38800.0,18.9968,19.014,18.9854,19.0025,38800.0
2005-03-01 11:30:00,33.21,33.25,33.21,33.25,22100.0,19.0083,19.0312,19.0083,19.0312,22100.0
2005-03-01 11:35:00,33.24,33.25,33.23,33.24,29100.0,19.0254,19.0312,19.0197,19.0254,29100.0
2005-03-01 11:40:00,33.24,33.25,33.24,33.25,11900.0,19.0254,19.0312,19.0254,19.0312,11900.0
2005-03-01 11:45:00,33.24,33.28,33.22,33.28,43200.0,19.0254,19.0483,19.014,19.0483,43200.0
2005-03-01 11:50:00,33.28,33.31,33.26,33.29,36200.0,19.0483,19.0655,19.0369,19.0541,36200.0
2005-03-01 11:55:00,33.29,33.3,33.24,33.29,42100.0,19.0541,19.0598,19.0254,19.0541,42100.0
2005-03-01 12:00:00,33.28,33.29,33.25,33.29,22200.0,19.0483,19.0541,19.0312,19.0541,22200.0
2005-03-01 12:05:00,33.29,33.3,33.26,33.28,38200.0,19.0541,19.0598,19.0369,19.0483,38200.0
2005-03-01 12:10:00,33.29,33.31,33.2,33.29,115600.0,19.0541,19.0655,19.0025,19.0541,115600.0
2005-03-01 12:15:00,33.31,33.32,33.24,33.26,44800.0,19.0655,19.0712,19.0254,19.0369,44800.0
2005-03-01 12:20:00,33.28,33.31,33.27,33.29,43700.0,19.0483,19.0655,19.0426,19.0541,43700.0
2005-03-01 12:25:00,33.27,33.31,33.27,33.3,15700.0,19.0426,19.0655,19.0426,19.0598,15700.0
2005-03-01 12:30:00,33.29,33.3,33.29,33.29,7700.0,19.0541,19.0598,19.0541,19.0541,7700.0
2005-03-01 12:35:00,33.29,33.29,33.21,33.24,41200.0,19.0541,19.0541,19.0083,19.0254,41200.0
2005-03-01 12:40:00,33.25,33.25,33.22,33.24,30900.0,19.0312,19.0312,19.014,19.0254,30900.0
2005-03-01 12:45:00,33.23,33.27,33.22,33.26,26900.0,19.0197,19.0426,19.014,19.0369,26900.0
2005-03-01 12:50:00,33.26,33.3,33.25,33.3,38800.0,19.0369,19.0598,19.0312,19.0598,38800.0
2005-03-01 12:55:00,33.3,33.31,33.28,33.3,27500.0,19.0598,19.0655,19.0483,19.0598,27500.0
2005-03-01 13:00:00,33.29,33.29,33.26,33.27,14800.0,19.0541,19.0541,19.0369,19.0426,14800.0
2005-03-01 13:05:00,33.28,33.29,33.27,33.28,14400.0,19.0483,19.0541,19.0426,19.0483,14400.0
2005-03-01 13:10:00,33.28,33.29,33.24,33.24,20800.0,19.0483,19.0541,19.0254,19.0254,20800.0
2005-03-01 13:15:00,33.24,33.25,33.23,33.23,28700.0,19.0254,19.0312,19.0197,19.0197,28700.0
2005-03-01 13:20:00,33.21,33.21,33.17,33.18,55000.0,19.0083,19.0083,18.9854,18.9911,55000.0
2005-03-01 13:25:00,33.16,33.18,33.07,33.12,63600.0,18.9796,18.9911,18.9281,18.9567,63600.0
2005-03-01 13:30:00,33.12,33.16,33.11,33.15,32800.0,18.9567,18.9796,18.951,18.9739,32800.0
2005-03-01 13:35:00,33.16,33.19,33.14,33.17,38300.0,18.9796,18.9968,18.9682,18.9854,38300.0
2005-03-01 13:40:00,33.19,33.2,33.18,33.19,14700.0,18.9968,19.0025,18.9911,18.9968,14700.0
2005-03-01 13:45:00,33.18,33.29,33.18,33.23,64800.0,18.9911,19.0541,18.9911,19.0197,64800.0
2005-03-01 13:50:00,33.22,33.26,33.22,33.23,31100.0,19.014,19.0369,19.014,19.0197,31100.0
2005-03-01 13:55:00,33.25,33.25,33.21,33.21,37600.0,19.0312,19.0312,19.0083,19.0083,37600.0
2005-03-01 14:00:00,33.21,33.26,33.18,33.24,79100.0,19.0083,19.0369,18.9911,19.0254,79100.0
2005-03-01 14:05:00,33.24,33.26,33.23,33.25,41900.0,19.0254,19.0369,19.0197,19.0312,41900.0
2005-03-01 14:10:00,33.24,33.28,33.24,33.26,41100.0,19.0254,19.0483,19.0254,19.0369,41100.0
2005-03-01 14:15:00,33.25,33.27,33.23,33.26,16400.0,19.0312,19.0426,19.0197,19.0369,16400.0
2005-03-01 14:20:00,33.27,33.3,33.26,33.3,31700.0,19.0426,19.0598,19.0369,19.0598,31700.0
2005-03-01 14:25:00,33.3,33.3,33.21,33.24,37800.0,19.0598,19.0598,19.0083,19.0254,37800.0
2005-03-01 14:30:00,33.22,33.25,33.21,33.24,11400.0,19.014,19.0312,19.0083,19.0254,11400.0
2005-03-01 14:35:00,33.24,33.28,33.24,33.28,26200.0,19.0254,19.0483,19.0254,19.0483,26200.0
2005-03-01 14:40:00,33.28,33.31,33.27,33.29,27700.0,19.0483,19.0655,19.0426,19.0541,27700.0
2005-03-01 14:45:00,33.3,33.31,33.29,33.29,28600.0,19.0598,19.0655,19.0541,19.0541,28600.0
2005-03-01 14:50:00,33.29,33.31,33.28,33.29,20500.0,19.0541,19.0655,19.0483,19.0541,20500.0
2005-03-01 14:55:00,33.31,33.35,33.3,33.35,50600.0,19.0655,19.0884,19.0598,19.0884,50600.0
2005-03-01 15:00:00,33.35,33.39,33.33,33.37,33200.0,19.0884,19.1113,19.0769,19.0998,33200.0
2005-03-01 15:05:00,33.37,33.4,33.37,33.39,28100.0,19.0998,19.117,19.0998,19.1113,28100.0
2005-03-01 15:10:00,33.39,33.41,33.37,33.4,45100.0,19.1113,19.1227,19.0998,19.117,45100.0
2005-03-01 15:15:00,33.4,33.42,33.4,33.42,44500.0,19.117,19.1285,19.117,19.1285,44500.0
2005-03-01 15:20:00,33.42,33.42,33.36,33.36,52200.0,19.1285,19.1285,19.0941,19.0941,52200.0
2005-03-01 15:25:00,33.37,33.38,33.33,33.38,54600.0,19.0998,19.1056,19.0769,19.1056,54600.0
2005-03-01 15:30:00,33.38,33.41,33.38,33.39,44800.0,19.1056,19.1227,19.1056,19.1113,44800.0
2005-03-01 15:35:00,33.39,33.41,33.36,33.36,37600.0,19.1113,19.1227,19.0941,19.0941,37600.0
2005-03-01 15:40:00,33.36,33.36,33.27,33.29,50000.0,19.0941,19.0941,19.0426,19.0541,50000.0
2005-03-01 15:45:00,33.28,33.3,33.24,33.25,93000.0,19.0483,19.0598,19.0254,19.0312,93000.0
2005-03-01 15:50:00,33.24,33.27,33.22,33.26,116000.0,19.0254,19.0426,19.014,19.0369,116000.0
2005-03-01 15:55:00,33.25,33.34,33.25,33.33,81900.0,19.0312,19.0827,19.0312,19.0769,81900.0
2005-03-02 09:30:00,33.04,33.19,33.04,33.15,144700.0,18.911,18.9968,18.911,18.9739,144700.0
2005-03-02 09:35:00,33.13,33.22,33.08,33.15,47500.0,18.9625,19.014,18.9339,18.9739,47500.0
2005-03-02 09:40:00,33.14,33.22,33.14,33.18,68400.0,18.9682,19.014,18.9682,18.9911,68400.0
2005-03-02 09:45:00,33.21,33.33,33.19,33.33,38500.0,19.0083,19.0769,18.9968,19.0769,38500.0
2005-03-02 09:50:00,33.33,33.34,33.25,33.27,49600.0,19.0769,19.0827,19.0312,19.0426,49600.0
2005-03-02 09:55:00,33.28,33.28,33.25,33.25,36800.0,19.0483,19.0483,19.0312,19.0312,36800.0
2005-03-02 10:00:00,33.26,33.35,33.25,33.29,68700.0,19.0369,19.0884,19.0312,19.0541,68700.0
2005-03-02 10:05:00,33.3,33.36,33.28,33.36,87000.0,19.0598,19.0941,19.0483,19.0941,87000.0
2005-03-02 10:10:00,33.36,33.41,33.36,33.4,72500.0,19.0941,19.1227,19.0941,19.117,72500.0
2005-03-02 10:15:00,33.4,33.46,33.4,33.46,68000.0,19.117,19.1514,19.117,19.1514,68000.0
2005-03-02 10:20:00,33.45,33.5,33.45,33.49,190400.0,19.1456,19.1742,19.1456,19.1685,190400.0
2005-03-02 10:25:00,33.49,33.58,33.49,33.54,85400.0,19.1685,19.22,19.1685,19.1971,85400.0
2005-03-02 10:30:00,33.53,33.58,33.53,33.56,91900.0,19.1914,19.22,19.1914,19.2086,91900.0
2005-03-02 10:35:00,33.56,33.58,33.55,33.55,75600.0,19.2086,19.22,19.2029,19.2029,75600.0
2005-03-02 10:40:00,33.55,33.6,33.51,33.59,107300.0,19.2029,19.2315,19.18,19.2258,107300.0
2005-03-02 10:45:00,33.6,33.63,33.59,33.63,63700.0,19.2315,19.2487,19.2258,19.2487,63700.0
2005-03-02 10:50:00,33.62,33.67,33.6,33.65,86100.0,19.2429,19.2715,19.2315,19.2601,86100.0
2005-03-02 10:55:00,33.65,33.69,33.65,33.66,51900.0,19.2601,19.283,19.2601,19.2658,51900.0
2005-03-02 11:00:00,33.66,33.75,33.65,33.72,164100.0,19.2658,19.3173,19.2601,19.3002,164100.0
2005-03-02 11:05:00,33.72,33.76,33.7,33.72,45400.0,19.3002,19.3231,19.2887,19.3002,45400.0
2005-03-02 11:10:00,33.71,33.79,33.71,33.75,77700.0,19.2944,19.3402,19.2944,19.3173,77700.0
2005-03-02 11:15:00,33.76,33.82,33.7,33.71,79700.0,19.3231,19.3574,19.2887,19.2944,79700.0
2005-03-02 11:20:00,33.71,33.74,33.64,33.64,47900.0,19.2944,19.3116,19.2544,19.2544,47900.0
2005-03-02 11:25:00,33.65,33.66,33.59,33.62,19800.0,19.2601,19.2658,19.2258,19.2429,19800.0
2005-03-02 11:30:00,33.63,33.7,33.63,33.7,61400.0,19.2487,19.2887,19.2487,19.2887,61400.0
2005-03-02 11:35:00,33.69,33.71,33.67,33.7,36000.0,19.283,19.2944,19.2715,19.2887,36000.0
2005-03-02 11:40:00,33.71,33.71,33.62,33.64,49400.0,19.2944,19.2944,19.2429,19.2544,49400.0
2005-03-02 11:45:00,33.64,33.64,33.56,33.56,31200.0,19.2544,19.2544,19.2086,19.2086,31200.0
2005-03-02 11:50:00,33.57,33.63,33.57,33.62,38700.0,19.2143,19.2487,19.2143,19.2429,38700.0
2005-03-02 11:55:00,33.63,33.63,33.58,33.58,23900.0,19.2487,19.2487,19.22,19.22,23900.0
2005-03-02 12:00:00,33.58,33.6,33.56,33.56,37600.0,19.22,19.2315,19.2086,19.2086,37600.0
2005-03-02 12:05:00,33.57,33.57,33.55,33.56,29300.0,19.2143,19.2143,19.2029,19.2086,29300.0
2005-03-02 12:10:00,33.55,33.57,33.55,33.55,13900.0,19.2029,19.2143,19.2029,19.2029,13900.0
2005-03-02 12:15:00,33.54,33.58,33.54,33.57,19900.0,19.1971,19.22,19.1971,19.2143,19900.0
2005-03-02 12:20:00,33.57,33.57,33.55,33.55,16900.0,19.2143,19.2143,19.2029,19.2029,16900.0
2005-03-02 12:25:00,33.55,33.56,33.51,33.55,34800.0,19.2029,19.2086,19.18,19.2029,34800.0
2005-03-02 12:30:00,33.55,33.56,33.49,33.52,39800.0,19.2029,19.2086,19.1685,19.1857,39800.0
2005-03-02 12:35:00,33.52,33.55,33.52,33.54,22000.0,19.1857,19.2029,19.1857,19.1971,22000.0
2005-03-02 12:40:00,33.51,33.54,33.51,33.52,19500.0,19.18,19.1971,19.18,19.1857,19500.0
2005-03-02 12:45:00,33.52,33.54,33.52,33.53,6800.0,19.1857,19.1971,19.1857,19.1914,6800.0
2005-03-02 12:50:00,33.53,33.54,33.53,33.54,6800.0,19.1914,19.1971,19.1914,19.1971,6800.0
2005-03-02 12:55:00,33.54,33.59,33.53,33.59,20400.0,19.1971,19.2258,19.1914,19.2258,20400.0
2005-03-02 13:00:00,33.58,33.59,33.56,33.56,8400.0,19.22,19.2258,19.2086,19.2086,8400.0
2005-03-02 13:05:00,33.56,33.56,33.52,33.53,17600.0,19.2086,19.2086,19.1857,19.1914,17600.0
2005-03-02 13:10:00,33.53,33.53,33.5,33.5,41300.0,19.1914,19.1914,19.1742,19.1742,41300.0
2005-03-02 13:15:00,33.5,33.56,33.5,33.55,15000.0,19.1742,19.2086,19.1742,19.2029,15000.0
2005-03-02 13:20:00,33.55,33.56,33.54,33.55,16900.0,19.2029,19.2086,19.1971,19.2029,16900.0
2005-03-02 13:25:00,33.55,33.58,33.53,33.56,19300.0,19.2029,19.22,19.1914,19.2086,19300.0
2005-03-02 13:30:00,33.57,33.58,33.56,33.58,14500.0,19.2143,19.22,19.2086,19.22,14500.0
2005-03-02 13:35:00,33.56,33.6,33.56,33.58,20600.0,19.2086,19.2315,19.2086,19.22,20600.0
2005-03-02 13:40:00,33.57,33.57,33.49,33.5,32800.0,19.2143,19.2143,19.1685,19.1742,32800.0
2005-03-02 13:45:00,33.49,33.5,33.47,33.47,64500.0,19.1685,19.1742,19.1571,19.1571,64500.0
2005-03-02 13:50:00,33.47,33.48,33.36,33.37,68700.0,19.1571,19.1628,19.0941,19.0998,68700.0
2005-03-02 13:55:00,33.36,33.45,33.36,33.44,50200.0,19.0941,19.1456,19.0941,19.1399,50200.0
2005-03-02 14:00:00,33.45,33.49,33.4,33.48,48500.0,19.1456,19.1685,19.117,19.1628,48500.0
2005-03-02 14:05:00,33.49,33.54,33.46,33.53,57200.0,19.1685,19.1971,19.1514,19.1914,57200.0
2005-03-02 14:10:00,33.51,33.51,33.43,33.44,23800.0,19.18,19.18,19.1342,19.1399,23800.0
2005-03-02 14:15:00,33.43,33.46,33.41,33.43,32900.0,19.1342,19.1514,19.1227,19.1342,32900.0
2005-03-02 14:20:00,33.43,33.45,33.4,33.43,28900.0,19.1342,19.1456,19.117,19.1342,28900.0
2005-03-02 14:25:00,33.43,33.45,33.36,33.37,33000.0,19.1342,19.1456,19.0941,19.0998,33000.0
2005-03-02 14:30:00,33.38,33.39,33.34,33.34,21300.0,19.1056,19.1113,19.0827,19.0827,21300.0
2005-03-02 14:35:00,33.33,33.33,33.26,33.31,72000.0,19.0769,19.0769,19.0369,19.0655,72000.0
2005-03-02 14:40:00,33.3,33.32,33.28,33.29,38800.0,19.0598,19.0712,19.0483,19.0541,38800.0
2005-03-02 14:45:00,33.32,33.34,33.29,33.3,57900.0,19.0712,19.0827,19.0541,19.0598,57900.0
2005-03-02 14:50:00,33.3,33.37,33.3,33.36,32900.0,19.0598,19.0998,19.0598,19.0941,32900.0
2005-03-02 14:55:00,33.37,33.42,33.33,33.4,72400.0,19.0998,19.1285,19.0769,19.117,72400.0
2005-03-02 15:00:00,33.4,33.41,33.37,33.37,48400.0,19.117,19.1227,19.0998,19.0998,48400.0
2005-03-02 15:05:00,33.37,33.45,33.34,33.44,53600.0,19.0998,19.1456,19.0827,19.1399,53600.0
2005-03-02 15:10:00,33.43,33.45,33.38,33.39,40000.0,19.1342,19.1456,19.1056,19.1113,40000.0
2005-03-02 15:15:00,33.38,33.4,33.34,33.34,23300.0,19.1056,19.117,19.0827,19.0827,23300.0
2005-03-02 15:20:00,33.35,33.36,33.33,33.35,38900.0,19.0884,19.0941,19.0769,19.0884,38900.0
2005-03-02 15:25:00,33.34,33.4,33.34,33.4,39900.0,19.0827,19.117,19.0827,19.117,39900.0
2005-03-02 15:30:00,33.4,33.42,33.38,33.39,80700.0,19.117,19.1285,19.1056,19.1113,80700.0
2005-03-02 15:35:00,33.4,33.4,33.34,33.34,50000.0,19.117,19.117,19.0827,19.0827,50000.0
2005-03-02 15:40:00,33.34,33.35,33.29,33.34,55800.0,19.0827,19.0884,19.0541,19.0827,55800.0
2005-03-02 15:45:00,33.33,33.36,33.29,33.3,58100.0,19.0769,19.0941,19.0541,19.0598,58100.0
2005-03-02 15:50:00,33.29,33.3,33.26,33.28,100700.0,19.0541,19.0598,19.0369,19.0483,100700.0
2005-03-02 15:55:00,33.28,33.33,33.27,33.31,121000.0,19.0483,19.0769,19.0426,19.0655,121000.0
2005-03-03 09:30:00,33.28,33.44,33.28,33.4,102400.0,19.0483,19.1399,19.0483,19.117,102400.0
2005-03-03 09:35:00,33.37,33.42,33.34,33.38,25600.0,19.0998,19.1285,19.0827,19.1056,25600.0
2005-03-03 09:40:00,33.4,33.5,33.4,33.5,48800.0,19.117,19.1742,19.117,19.1742,48800.0
2005-03-03 09:45:00,33.5,33.5,33.45,33.48,29900.0,19.1742,19.1742,19.1456,19.1628,29900.0
2005-03-03 09:50:00,33.47,33.49,33.39,33.47,24200.0,19.1571,19.1685,19.1113,19.1571,24200.0
2005-03-03 09:55:00,33.48,33.51,33.48,33.5,21200.0,19.1628,19.18,19.1628,19.1742,21200.0
2005-03-03 10:00:00,33.5,33.54,33.43,33.46,51000.0,19.1742,19.1971,19.1342,19.1514,51000.0
2005-03-03 10:05:00,33.45,33.55,33.44,33.54,50100.0,19.1456,19.2029,19.1399,19.1971,50100.0
2005-03-03 10:10:00,33.54,33.57,33.54,33.55,30300.0,19.1971,19.2143,19.1971,19.2029,30300.0
2005-03-03 10:15:00,33.56,33.56,33.5,33.5,21200.0,19.2086,19.2086,19.1742,19.1742,21200.0
2005-03-03 10:20:00,33.5,33.51,33.4,33.41,37400.0,19.1742,19.18,19.117,19.1227,37400.0
2005-03-03 10:25:00,33.4,33.45,33.38,33.41,50200.0,19.117,19.1456,19.1056,19.1227,50200.0
2005-03-03 10:30:00,33.43,33.44,33.36,33.43,51900.0,19.1342,19.1399,19.0941,19.1342,51900.0
2005-03-03 10:35:00,33.44,33.47,33.4,33.42,24000.0,19.1399,19.1571,19.117,19.1285,24000.0
2005-03-03 10:40:00,33.42,33.45,33.41,33.44,26400.0,19.1285,19.1456,19.1227,19.1399,26400.0
2005-03-03 10:45:00,33.44,33.48,33.42,33.47,16100.0,19.1399,19.1628,19.1285,19.1571,16100.0
2005-03-03 10:50:00,33.48,33.49,33.46,33.47,18300.0,19.1628,19.1685,19.1514,19.1571,18300.0
2005-03-03 10:55:00,33.48,33.49,33.47,33.48,16500.0,19.1628,19.1685,19.1571,19.1628,16500.0
2005-03-03 11:00:00,33.47,33.48,33.39,33.41,54700.0,19.1571,19.1628,19.1113,19.1227,54700.0
2005-03-03 11:05:00,33.42,33.46,33.41,33.41,31600.0,19.1285,19.1514,19.1227,19.1227,31600.0
2005-03-03 11:10:00,33.41,33.47,33.41,33.46,21400.0,19.1227,19.1571,19.1227,19.1514,21400.0
2005-03-03 11:15:00,33.46,33.47,33.42,33.46,22000.0,19.1514,19.1571,19.1285,19.1514,22000.0
2005-03-03 11:20:00,33.47,33.49,33.43,33.47,25300.0,19.1571,19.1685,19.1342,19.1571,25300.0
2005-03-03 11:25:00,33.46,33.48,33.43,33.43,16300.0,19.1514,19.1628,19.1342,19.1342,16300.0
2005-03-03 11:30:00,33.45,33.47,33.41,33.46,35100.0,19.1456,19.1571,19.1227,19.1514,35100.0
2005-03-03 11:35:00,33.46,33.47,33.45,33.45,43200.0,19.1514,19.1571,19.1456,19.1456,43200.0
2005-03-03 11:40:00,33.45,33.47,33.44,33.47,15200.0,19.1456,19.1571,19.1399,19.1571,15200.0
2005-03-03 11:45:00,33.46,33.47,33.38,33.41,54800.0,19.1514,19.1571,19.1056,19.1227,54800.0
2005-03-03 11:50:00,33.42,33.44,33.36,33.4,51400.0,19.1285,19.1399,19.0941,19.117,51400.0
2005-03-03 11:55:00,33.4,33.4,33.29,33.34,68800.0,19.117,19.117,19.0541,19.0827,68800.0
2005-03-03 12:00:00,33.34,33.37,33.3,33.3,77200.0,19.0827,19.0998,19.0598,19.0598,77200.0
2005-03-03 12:05:00,33.29,33.33,33.29,33.31,56600.0,19.0541,19.0769,19.0541,19.0655,56600.0
2005-03-03 12:10:00,33.3,33.33,33.19,33.2,158800.0,19.0598,19.0769,18.9968,19.0025,158800.0
2005-03-03 12:15:00,33.19,33.24,33.13,33.21,85000.0,18.9968,19.0254,18.9625,19.0083,85000.0
2005-03-03 12:20:00,33.21,33.22,33.1,33.15,58500.0,19.0083,19.014,18.9453,18.9739,58500.0
2005-03-03 12:25:00,33.15,33.16,33.08,33.09,50100.0,18.9739,18.9796,18.9339,18.9396,50100.0
2005-03-03 12:30:00,33.1,33.11,33.0,33.08,110300.0,18.9453,18.951,18.8881,18.9339,110300.0
2005-03-03 12:35:00,33.07,33.09,33.05,33.07,45300.0,18.9281,18.9396,18.9167,18.9281,45300.0
2005-03-03 12:40:00,33.08,33.1,33.07,33.1,22500.0,18.9339,18.9453,18.9281,18.9453,22500.0
2005-03-03 12:45:00,33.11,33.13,33.09,33.13,16400.0,18.951,18.9625,18.9396,18.9625,16400.0
2005-03-03 12:50:00,33.12,33.13,33.09,33.1,13900.0,18.9567,18.9625,18.9396,18.9453,13900.0
2005-03-03 12:55:00,33.1,33.15,33.1,33.15,45600.0,18.9453,18.9739,18.9453,18.9739,45600.0
2005-03-03 13:00:00,33.15,33.15,33.13,33.15,33700.0,18.9739,18.9739,18.9625,18.9739,33700.0
2005-03-03 13:05:00,33.14,33.3,33.14,33.28,83700.0,18.9682,19.0598,18.9682,19.0483,83700.0
2005-03-03 13:10:00,33.28,33.33,33.27,33.28,56500.0,19.0483,19.0769,19.0426,19.0483,56500.0
2005-03-03 13:15:00,33.28,33.36,33.27,33.32,52200.0,19.0483,19.0941,19.0426,19.0712,52200.0
2005-03-03 13:20:00,33.33,33.34,33.31,33.32,23300.0,19.0769,19.0827,19.0655,19.0712,23300.0
2005-03-03 13:25:00,33.31,33.32,33.27,33.28,18000.0,19.0655,19.0712,19.0426,19.0483,18000.0
2005-03-03 13:30:00,33.28,33.31,33.27,33.3,13900.0,19.0483,19.0655,19.0426,19.0598,13900.0
2005-03-03 13:35:00,33.3,33.33,33.29,33.32,16500.0,19.0598,19.0769,19.0541,19.0712,16500.0
2005-03-03 13:40:00,33.32,33.34,33.31,33.33,12100.0,19.0712,19.0827,19.0655,19.0769,12100.0
2005-03-03 13:45:00,33.32,33.32,33.3,33.3,15500.0,19.0712,19.0712,19.0598,19.0598,15500.0
2005-03-03 13:50:00,33.3,33.33,33.29,33.32,18800.0,19.0598,19.0769,19.0541,19.0712,18800.0
2005-03-03 13:55:00,33.32,33.36,33.32,33.33,27100.0,19.0712,19.0941,19.0712,19.0769,27100.0
2005-03-03 14:00:00,33.34,33.44,33.34,33.4,57600.0,19.0827,19.1399,19.0827,19.117,57600.0
2005-03-03 14:05:00,33.4,33.46,33.39,33.45,38700.0,19.117,19.1514,19.1113,19.1456,38700.0
2005-03-03 14:10:00,33.45,33.51,33.44,33.51,60500.0,19.1456,19.18,19.1399,19.18,60500.0
2005-03-03 14:15:00,33.49,33.53,33.48,33.48,25200.0,19.1685,19.1914,19.1628,19.1628,25200.0
2005-03-03 14:20:00,33.48,33.55,33.48,33.54,36400.0,19.1628,19.2029,19.1628,19.1971,36400.0
2005-03-03 14:25:00,33.53,33.55,33.53,33.54,27900.0,19.1914,19.2029,19.1914,19.1971,27900.0
2005-03-03 14:30:00,33.54,33.6,33.52,33.57,45200.0,19.1971,19.2315,19.1857,19.2143,45200.0
2005-03-03 14:35:00,33.58,33.59,33.55,33.57,46000.0,19.22,19.2258,19.2029,19.2143,46000.0
2005-03-03 14:40:00,33.58,33.59,33.53,33.53,15500.0,19.22,19.2258,19.1914,19.1914,15500.0
2005-03-03 14:45:00,33.54,33.56,33.53,33.55,27700.0,19.1971,19.2086,19.1914,19.2029,27700.0
2005-03-03 14:50:00,33.54,33.55,33.53,33.55,27900.0,19.1971,19.2029,19.1914,19.2029,27900.0
2005-03-03 14:55:00,33.55,33.56,33.55,33.55,33100.0,19.2029,19.2086,19.2029,19.2029,33100.0
2005-03-03 15:00:00,33.55,33.56,33.53,33.55,35500.0,19.2029,19.2086,19.1914,19.2029,35500.0
2005-03-03 15:05:00,33.55,33.58,33.55,33.57,38900.0,19.2029,19.22,19.2029,19.2143,38900.0
2005-03-03 15:10:00,33.56,33.59,33.56,33.57,49000.0,19.2086,19.2258,19.2086,19.2143,49000.0
2005-03-03 15:15:00,33.56,33.56,33.51,33.52,54600.0,19.2086,19.2086,19.18,19.1857,54600.0
2005-03-03 15:20:00,33.52,33.54,33.52,33.52,26900.0,19.1857,19.1971,19.1857,19.1857,26900.0
2005-03-03 15:25:00,33.52,33.56,33.52,33.56,42700.0,19.1857,19.2086,19.1857,19.2086,42700.0
2005-03-03 15:30:00,33.54,33.55,33.48,33.48,55300.0,19.1971,19.2029,19.1628,19.1628,55300.0
2005-03-03 15:35:00,33.48,33.5,33.46,33.5,38700.0,19.1628,19.1742,19.1514,19.1742,38700.0
2005-03-03 15:40:00,33.5,33.5,33.46,33.46,32000.0,19.1742,19.1742,19.1514,19.1514,32000.0
2005-03-03 15:45:00,33.47,33.47,33.45,33.45,56600.0,19.1571,19.1571,19.1456,19.1456,56600.0
2005-03-03 15:50:00,33.46,33.47,33.4,33.44,63400.0,19.1514,19.1571,19.117,19.1399,63400.0
2005-03-03 15:55:00,33.44,33.47,33.42,33.43,65600.0,19.1399,19.1571,19.1285,19.1342,65600.0
2005-03-04 09:30:00,33.6,33.99,33.5,33.99,334300.0,19.2315,19.4547,19.1742,19.4547,334300.0
2005-03-04 09:35:00,33.98,33.99,33.86,33.9,171100.0,19.449,19.4547,19.3803,19.4032,171100.0
2005-03-04 09:40:00,33.92,34.0,33.89,33.91,409600.0,19.4146,19.4604,19.3975,19.4089,409600.0
2005-03-04 09:45:00,33.9,33.98,33.9,33.91,68100.0,19.4032,19.449,19.4032,19.4089,68100.0
2005-03-04 09:50:00,33.91,33.95,33.8,33.82,90000.0,19.4089,19.4318,19.346,19.3574,90000.0
2005-03-04 09:55:00,33.81,33.95,33.8,33.89,215300.0,19.3517,19.4318,19.346,19.3975,215300.0
2005-03-04 10:00:00,33.88,34.0,33.88,33.98,103300.0,19.3917,19.4604,19.3917,19.449,103300.0
2005-03-04 10:05:00,34.0,34.05,33.95,34.01,202000.0,19.4604,19.489,19.4318,19.4662,202000.0
2005-03-04 10:10:00,34.01,34.07,34.0,34.06,109500.0,19.4662,19.5005,19.4604,19.4948,109500.0
2005-03-04 10:15:00,34.06,34.13,34.06,34.11,107200.0,19.4948,19.5348,19.4948,19.5234,107200.0
2005-03-04 10:20:00,34.12,34.23,34.12,34.15,98900.0,19.5291,19.5921,19.5291,19.5463,98900.0
2005-03-04 10:25:00,34.16,34.16,34.05,34.09,76500.0,19.552,19.552,19.489,19.5119,76500.0
2005-03-04 10:30:00,34.09,34.13,34.05,34.05,76100.0,19.5119,19.5348,19.489,19.489,76100.0
2005-03-04 10:35:00,34.06,34.06,34.01,34.02,69400.0,19.4948,19.4948,19.4662,19.4719,69400.0
2005-03-04 10:40:00,34.02,34.02,33.98,33.98,71600.0,19.4719,19.4719,19.449,19.449,71600.0
2005-03-04 10:45:00,33.98,33.99,33.98,33.99,29000.0,19.449,19.4547,19.449,19.4547,29000.0
2005-03-04 10:50:00,33.99,34.0,33.95,33.97,145800.0,19.4547,19.4604,19.4318,19.4433,145800.0
2005-03-04 10:55:00,33.97,33.97,33.9,33.92,38000.0,19.4433,19.4433,19.4032,19.4146,38000.0
2005-03-04 11:00:00,33.93,33.93,33.8,33.85,158800.0,19.4204,19.4204,19.346,19.3746,158800.0
2005-03-04 11:05:00,33.85,33.86,33.8,33.81,32100.0,19.3746,19.3803,19.346,19.3517,32100.0
2005-03-04 11:10:00,33.8,33.8,33.74,33.75,105700.0,19.346,19.346,19.3116,19.3173,105700.0
2005-03-04 11:15:00,33.75,33.83,33.75,33.82,85200.0,19.3173,19.3631,19.3173,19.3574,85200.0
2005-03-04 11:20:00,33.81,33.82,33.77,33.79,29800.0,19.3517,19.3574,19.3288,19.3402,29800.0
2005-03-04 11:25:00,33.8,33.86,33.8,33.86,31500.0,19.346,19.3803,19.346,19.3803,31500.0
2005-03-04 11:30:00,33.86,33.87,33.85,33.86,169500.0,19.3803,19.386,19.3746,19.3803,169500.0
2005-03-04 11:35:00,33.85,33.85,33.79,33.79,21300.0,19.3746,19.3746,19.3402,19.3402,21300.0
2005-03-04 11:40:00,33.8,33.8,33.75,33.76,19900.0,19.346,19.346,19.3173,19.3231,19900.0
2005-03-04 11:45:00,33.76,33.79,33.75,33.79,28100.0,19.3231,19.3402,19.3173,19.3402,28100.0
2005-03-04 11:50:00,33.79,33.85,33.79,33.83,60900.0,19.3402,19.3746,19.3402,19.3631,60900.0
2005-03-04 11:55:00,33.84,33.86,33.82,33.85,19500.0,19.3689,19.3803,19.3574,19.3746,19500.0
2005-03-04 12:00:00,33.86,33.86,33.83,33.84,10600.0,19.3803,19.3803,19.3631,19.3689,10600.0
2005-03-04 12:05:00,33.83,33.84,33.79,33.8,30900.0,19.3631,19.3689,19.3402,19.346,30900.0
2005-03-04 12:10:00,33.81,33.81,33.79,33.8,13100.0,19.3517,19.3517,19.3402,19.346,13100.0
2005-03-04 12:15:00,33.8,33.85,33.8,33.84,39900.0,19.346,19.3746,19.346,19.3689,39900.0
2005-03-04 12:20:00,33.83,33.88,33.83,33.86,27900.0,19.3631,19.3917,19.3631,19.3803,27900.0
2005-03-04 12:25:00,33.86,33.86,33.81,33.83,10600.0,19.3803,19.3803,19.3517,19.3631,10600.0
2005-03-04 12:30:00,33.82,33.83,33.81,33.82,19900.0,19.3574,19.3631,19.3517,19.3574,19900.0
2005-03-04 12:35:00,33.84,33.87,33.82,33.87,12200.0,19.3689,19.386,19.3574,19.386,12200.0
2005-03-04 12:40:00,33.86,33.88,33.86,33.88,6800.0,19.3803,19.3917,19.3803,19.3917,6800.0
2005-03-04 12:45:00,33.87,33.9,33.87,33.9,16600.0,19.386,19.4032,19.386,19.4032,16600.0
2005-03-04 12:50:00,33.89,33.93,33.88,33.93,24200.0,19.3975,19.4204,19.3917,19.4204,24200.0
2005-03-04 12:55:00,33.91,33.96,33.9,33.9,47300.0,19.4089,19.4375,19.4032,19.4032,47300.0
2005-03-04 13:00:00,33.91,33.94,33.91,33.92,24400.0,19.4089,19.4261,19.4089,19.4146,24400.0
2005-03-04 13:05:00,33.92,33.96,33.92,33.95,36100.0,19.4146,19.4375,19.4146,19.4318,36100.0
2005-03-04 13:10:00,33.94,33.96,33.91,33.94,24300.0,19.4261,19.4375,19.4089,19.4261,24300.0
2005-03-04 13:15:00,33.93,33.95,33.93,33.95,8500.0,19.4204,19.4318,19.4204,19.4318,8500.0
2005-03-04 13:20:00,33.94,33.95,33.94,33.95,14700.0,19.4261,19.4318,19.4261,19.4318,14700.0
2005-03-04 13:25:00,33.95,33.96,33.93,33.94,12600.0,19.4318,19.4375,19.4204,19.4261,12600.0
2005-03-04 13:30:00,33.94,33.95,33.89,33.89,30100.0,19.4261,19.4318,19.3975,19.3975,30100.0
2005-03-04 13:35:00,33.89,33.89,33.87,33.89,15700.0,19.3975,19.3975,19.386,19.3975,15700.0
2005-03-04 13:40:00,33.89,33.9,33.88,33.88,11300.0,19.3975,19.4032,19.3917,19.3917,11300.0
2005-03-04 13:45:00,33.89,33.93,33.88,33.93,12400.0,19.3975,19.4204,19.3917,19.4204,12400.0
2005-03-04 13:50:00,33.92,33.99,33.92,33.97,46800.0,19.4146,19.4547,19.4146,19.4433,46800.0
2005-03-04 13:55:00,33.98,33.99,33.97,33.98,26200.0,19.449,19.4547,19.4433,19.449,26200.0
2005-03-04 14:00:00,33.99,34.04,33.98,34.02,79000.0,19.4547,19.4833,19.449,19.4719,79000.0
2005-03-04 14:05:00,34.02,34.02,33.99,34.0,19100.0,19.4719,19.4719,19.4547,19.4604,19100.0
2005-03-04 14:10:00,34.0,34.03,33.96,34.0,31000.0,19.4604,19.4776,19.4375,19.4604,31000.0
2005-03-04 14:15:00,34.0,34.0,33.94,33.94,21400.0,19.4604,19.4604,19.4261,19.4261,21400.0
2005-03-04 14:20:00,33.94,33.95,33.92,33.93,17400.0,19.4261,19.4318,19.4146,19.4204,17400.0
2005-03-04 14:25:00,33.92,33.93,33.9,33.92,18200.0,19.4146,19.4204,19.4032,19.4146,18200.0
2005-03-04 14:30:00,33.91,33.94,33.91,33.93,24900.0,19.4089,19.4261,19.4089,19.4204,24900.0
2005-03-04 14:35:00,33.93,33.94,33.89,33.89,33100.0,19.4204,19.4261,19.3975,19.3975,33100.0
2005-03-04 14:40:00,33.89,33.9,33.87,33.88,42200.0,19.3975,19.4032,19.386,19.3917,42200.0
2005-03-04 14:45:00,33.88,33.92,33.87,33.9,66500.0,19.3917,19.4146,19.386,19.4032,66500.0
2005-03-04 14:50:00,33.9,33.91,33.89,33.91,30100.0,19.4032,19.4089,19.3975,19.4089,30100.0
2005-03-04 14:55:00,33.9,33.96,33.9,33.96,33200.0,19.4032,19.4375,19.4032,19.4375,33200.0
2005-03-04 15:00:00,33.96,33.97,33.94,33.97,24400.0,19.4375,19.4433,19.4261,19.4433,24400.0
2005-03-04 15:05:00,33.97,33.98,33.95,33.98,38600.0,19.4433,19.449,19.4318,19.449,38600.0
2005-03-04 15:10:00,33.98,33.99,33.96,33.97,35300.0,19.449,19.4547,19.4375,19.4433,35300.0
2005-03-04 15:15:00,33.97,34.0,33.93,33.96,31600.0,19.4433,19.4604,19.4204,19.4375,31600.0
2005-03-04 15:20:00,33.95,33.97,33.93,33.94,48500.0,19.4318,19.4433,19.4204,19.4261,48500.0
2005-03-04 15:25:00,33.95,33.95,33.93,33.95,35500.0,19.4318,19.4318,19.4204,19.4318,35500.0
2005-03-04 15:30:00,33.94,33.96,33.94,33.95,59800.0,19.4261,19.4375,19.4261,19.4318,59800.0
2005-03-04 15:35:00,33.95,33.98,33.95,33.96,42500.0,19.4318,19.449,19.4318,19.4375,42500.0
2005-03-04 15:40:00,33.95,33.96,33.88,33.89,60800.0,19.4318,19.4375,19.3917,19.3975,60800.0
2005-03-04 15:45:00,33.89,33.9,33.81,33.9,76300.0,19.3975,19.4032,19.3517,19.4032,76300.0
2005-03-04 15:50:00,33.9,33.9,33.87,33.89,80500.0,19.4032,19.4032,19.386,19.3975,80500.0
2005-03-04 15:55:00,33.89,33.96,33.89,33.96,130500.0,19.3975,19.4375,19.3975,19.4375,130500.0
2005-03-07 09:30:00,34.3,34.42,34.25,34.38,370500.0,19.6321,19.7008,19.6035,19.6779,370500.0
2005-03-07 09:35:00,34.4,34.4,34.35,34.4,157400.0,19.6894,19.6894,19.6608,19.6894,157400.0
2005-03-07 09:40:00,34.39,34.42,34.39,34.41,89600.0,19.6837,19.7008,19.6837,19.6951,89600.0
2005-03-07 09:45:00,34.41,34.41,34.32,34.32,79300.0,19.6951,19.6951,19.6436,19.6436,79300.0
2005-03-07 09:50:00,34.32,34.37,34.27,34.37,55800.0,19.6436,19.6722,19.615,19.6722,55800.0
2005-03-07 09:55:00,34.32,34.37,34.27,34.3,67500.0,19.6436,19.6722,19.615,19.6321,67500.0
2005-03-07 10:00:00,34.28,34.32,34.21,34.32,62800.0,19.6207,19.6436,19.5806,19.6436,62800.0
2005-03-07 10:05:00,34.32,34.33,34.26,34.27,82300.0,19.6436,19.6493,19.6092,19.615,82300.0
2005-03-07 10:10:00,34.26,34.3,34.23,34.26,61900.0,19.6092,19.6321,19.5921,19.6092,61900.0
2005-03-07 10:15:00,34.26,34.26,34.21,34.21,38000.0,19.6092,19.6092,19.5806,19.5806,38000.0
2005-03-07 10:20:00,34.21,34.22,34.17,34.19,40900.0,19.5806,19.5864,19.5577,19.5692,40900.0
2005-03-07 10:25:00,34.19,34.24,34.19,34.23,56200.0,19.5692,19.5978,19.5692,19.5921,56200.0
2005-03-07 10:30:00,34.21,34.3,34.21,34.28,28400.0,19.5806,19.6321,19.5806,19.6207,28400.0
2005-03-07 10:35:00,34.29,34.32,34.28,34.31,28600.0,19.6264,19.6436,19.6207,19.6379,28600.0
2005-03-07 10:40:00,34.31,34.33,34.29,34.3,25600.0,19.6379,19.6493,19.6264,19.6321,25600.0
2005-03-07 10:45:00,34.31,34.35,34.29,34.33,34300.0,19.6379,19.6608,19.6264,19.6493,34300.0
2005-03-07 10:50:00,34.33,34.35,34.32,34.34,19500.0,19.6493,19.6608,19.6436,19.655,19500.0
2005-03-07 10:55:00,34.34,34.35,34.32,34.33,42700.0,19.655,19.6608,19.6436,19.6493,42700.0
2005-03-07 11:00:00,34.33,34.37,34.32,34.35,18100.0,19.6493,19.6722,19.6436,19.6608,18100.0
2005-03-07 11:05:00,34.35,34.35,34.32,34.33,18300.0,19.6608,19.6608,19.6436,19.6493,18300.0
2005-03-07 11:10:00,34.34,34.42,34.33,34.39,64900.0,19.655,19.7008,19.6493,19.6837,64900.0
2005-03-07 11:15:00,34.38,34.42,34.38,34.4,27100.0,19.6779,19.7008,19.6779,19.6894,27100.0
2005-03-07 11:20:00,34.4,34.42,34.38,34.42,31700.0,19.6894,19.7008,19.6779,19.7008,31700.0
2005-03-07 11:25:00,34.42,34.48,34.4,34.48,44900.0,19.7008,19.7352,19.6894,19.7352,44900.0
2005-03-07 11:30:00,34.48,34.5,34.47,34.5,45100.0,19.7352,19.7466,19.7294,19.7466,45100.0
2005-03-07 11:35:00,34.49,34.5,34.49,34.5,124700.0,19.7409,19.7466,19.7409,19.7466,124700.0
2005-03-07 11:40:00,34.49,34.52,34.49,34.5,42800.0,19.7409,19.7581,19.7409,19.7466,42800.0
2005-03-07 11:45:00,34.5,34.51,34.49,34.5,27600.0,19.7466,19.7523,19.7409,19.7466,27600.0
2005-03-07 11:50:00,34.5,34.5,34.48,34.48,30800.0,19.7466,19.7466,19.7352,19.7352,30800.0
2005-03-07 11:55:00,34.48,34.51,34.44,34.45,72600.0,19.7352,19.7523,19.7123,19.718,72600.0
2005-03-07 12:00:00,34.44,34.47,34.43,34.45,31400.0,19.7123,19.7294,19.7065,19.718,31400.0
2005-03-07 12:05:00,34.45,34.48,34.45,34.46,17200.0,19.718,19.7352,19.718,19.7237,17200.0
2005-03-07 12:10:00,34.47,34.51,34.47,34.5,37000.0,19.7294,19.7523,19.7294,19.7466,37000.0
2005-03-07 12:15:00,34.49,34.53,34.49,34.53,40800.0,19.7409,19.7638,19.7409,19.7638,40800.0
2005-03-07 12:20:00,34.52,34.53,34.51,34.53,23400.0,19.7581,19.7638,19.7523,19.7638,23400.0
2005-03-07 12:25:00,34.53,34.56,34.53,34.53,30300.0,19.7638,19.781,19.7638,19.7638,30300.0
2005-03-07 12:30:00,34.52,34.54,34.49,34.51,34600.0,19.7581,19.7695,19.7409,19.7523,34600.0
2005-03-07 12:35:00,34.51,34.54,34.51,34.51,19800.0,19.7523,19.7695,19.7523,19.7523,19800.0
2005-03-07 12:40:00,34.52,34.53,34.48,34.49,26600.0,19.7581,19.7638,19.7352,19.7409,26600.0
2005-03-07 12:45:00,34.48,34.49,34.46,34.47,24400.0,19.7352,19.7409,19.7237,19.7294,24400.0
2005-03-07 12:50:00,34.47,34.48,34.46,34.46,14700.0,19.7294,19.7352,19.7237,19.7237,14700.0
2005-03-07 12:55:00,34.47,34.48,34.47,34.48,17300.0,19.7294,19.7352,19.7294,19.7352,17300.0
2005-03-07 13:00:00,34.47,34.48,34.33,34.38,112800.0,19.7294,19.7352,19.6493,19.6779,112800.0
2005-03-07 13:05:00,34.38,34.39,34.36,34.37,24500.0,19.6779,19.6837,19.6665,19.6722,24500.0
2005-03-07 13:10:00,34.37,34.4,34.37,34.39,26900.0,19.6722,19.6894,19.6722,19.6837,26900.0
2005-03-07 13:15:00,34.39,34.41,34.37,34.38,24800.0,19.6837,19.6951,19.6722,19.6779,24800.0
2005-03-07 13:20:00,34.38,34.41,34.37,34.41,20600.0,19.6779,19.6951,19.6722,19.6951,20600.0
2005-03-07 13:25:00,34.41,34.42,34.39,34.41,13200.0,19.6951,19.7008,19.6837,19.6951,13200.0
2005-03-07 13:30:00,34.41,34.44,34.41,34.43,10500.0,19.6951,19.7123,19.6951,19.7065,10500.0
2005-03-07 13:35:00,34.42,34.43,34.4,34.41,19200.0,19.7008,19.7065,19.6894,19.6951,19200.0
2005-03-07 13:40:00,34.41,34.43,34.41,34.41,11000.0,19.6951,19.7065,19.6951,19.6951,11000.0
2005-03-07 13:45:00,34.41,34.43,34.39,34.39,36400.0,19.6951,19.7065,19.6837,19.6837,36400.0
2005-03-07 13:50:00,34.39,34.41,34.38,34.41,45200.0,19.6837,19.6951,19.6779,19.6951,45200.0
2005-03-07 13:55:00,34.41,34.41,34.39,34.4,21300.0,19.6951,19.6951,19.6837,19.6894,21300.0
2005-03-07 14:00:00,34.41,34.45,34.4,34.45,23000.0,19.6951,19.718,19.6894,19.718,23000.0
2005-03-07 14:05:00,34.44,34.49,34.44,34.49,50500.0,19.7123,19.7409,19.7123,19.7409,50500.0
2005-03-07 14:10:00,34.49,34.5,34.47,34.49,19100.0,19.7409,19.7466,19.7294,19.7409,19100.0
2005-03-07 14:15:00,34.48,34.49,34.44,34.45,30100.0,19.7352,19.7409,19.7123,19.718,30100.0
2005-03-07 14:20:00,34.44,34.45,34.4,34.4,17800.0,19.7123,19.718,19.6894,19.6894,17800.0
2005-03-07 14:25:00,34.39,34.4,34.37,34.38,39100.0,19.6837,19.6894,19.6722,19.6779,39100.0
2005-03-07 14:30:00,34.37,34.44,34.37,34.39,32800.0,19.6722,19.7123,19.6722,19.6837,32800.0
2005-03-07 14:35:00,34.4,34.41,34.39,34.4,15300.0,19.6894,19.6951,19.6837,19.6894,15300.0
2005-03-07 14:40:00,34.41,34.44,34.4,34.44,26500.0,19.6951,19.7123,19.6894,19.7123,26500.0
2005-03-07 14:45:00,34.44,34.47,34.43,34.46,17200.0,19.7123,19.7294,19.7065,19.7237,17200.0
2005-03-07 14:50:00,34.46,34.46,34.43,34.43,17000.0,19.7237,19.7237,19.7065,19.7065,17000.0
2005-03-07 14:55:00,34.43,34.44,34.43,34.43,19800.0,19.7065,19.7123,19.7065,19.7065,19800.0
2005-03-07 15:00:00,34.43,34.44,34.41,34.41,29300.0,19.7065,19.7123,19.6951,19.6951,29300.0
2005-03-07 15:05:00,34.41,34.41,34.39,34.4,84600.0,19.6951,19.6951,19.6837,19.6894,84600.0
2005-03-07 15:10:00,34.39,34.4,34.38,34.39,20700.0,19.6837,19.6894,19.6779,19.6837,20700.0
2005-03-07 15:15:00,34.39,34.39,34.34,34.35,45200.0,19.6837,19.6837,19.655,19.6608,45200.0
2005-03-07 15:20:00,34.35,34.36,34.34,34.36,76300.0,19.6608,19.6665,19.655,19.6665,76300.0
2005-03-07 15:25:00,34.36,34.36,34.31,34.31,53900.0,19.6665,19.6665,19.6379,19.6379,53900.0
2005-03-07 15:30:00,34.32,34.32,34.26,34.28,77500.0,19.6436,19.6436,19.6092,19.6207,77500.0
2005-03-07 15:35:00,34.29,34.29,34.25,34.25,64700.0,19.6264,19.6264,19.6035,19.6035,64700.0
2005-03-07 15:40:00,34.25,34.26,34.24,34.24,97600.0,19.6035,19.6092,19.5978,19.5978,97600.0
2005-03-07 15:45:00,34.25,34.25,34.22,34.24,152700.0,19.6035,19.6035,19.5864,19.5978,152700.0
2005-03-07 15:50:00,34.23,34.24,34.22,34.23,123700.0,19.5921,19.5978,19.5864,19.5921,123700.0
2005-03-07 15:55:00,34.23,34.25,34.22,34.23,143400.0,19.5921,19.6035,19.5864,19.5921,143400.0
2005-03-08 09:30:00,34.0,34.0,33.7,33.83,282400.0,19.4604,19.4604,19.2887,19.3631,282400.0
2005-03-08 09:35:00,33.72,33.78,33.7,33.75,191200.0,19.3002,19.3345,19.2887,19.3173,191200.0
2005-03-08 09:40:00,33.76,33.77,33.72,33.74,97400.0,19.3231,19.3288,19.3002,19.3116,97400.0
2005-03-08 09:45:00,33.74,33.74,33.55,33.58,193900.0,19.3116,19.3116,19.2029,19.22,193900.0
2005-03-08 09:50:00,33.57,33.63,33.56,33.56,83200.0,19.2143,19.2487,19.2086,19.2086,83200.0
2005-03-08 09:55:00,33.56,33.66,33.55,33.57,81900.0,19.2086,19.2658,19.2029,19.2143,81900.0
2005-03-08 10:00:00,33.57,33.58,33.5,33.54,148500.0,19.2143,19.22,19.1742,19.1971,148500.0
2005-03-08 10:05:00,33.53,33.55,33.49,33.5,114900.0,19.1914,19.2029,19.1685,19.1742,114900.0
2005-03-08 10:10:00,33.5,33.57,33.5,33.52,160800.0,19.1742,19.2143,19.1742,19.1857,160800.0
2005-03-08 10:15:00,33.52,33.53,33.47,33.49,76100.0,19.1857,19.1914,19.1571,19.1685,76100.0
2005-03-08 10:20:00,33.49,33.51,33.46,33.48,144500.0,19.1685,19.18,19.1514,19.1628,144500.0
2005-03-08 10:25:00,33.45,33.46,33.36,33.37,144400.0,19.1456,19.1514,19.0941,19.0998,144400.0
2005-03-08 10:30:00,33.37,33.38,33.35,33.35,74400.0,19.0998,19.1056,19.0884,19.0884,74400.0
2005-03-08 10:35:00,33.35,33.36,33.22,33.23,131100.0,19.0884,19.0941,19.014,19.0197,131100.0
2005-03-08 10:40:00,33.23,33.44,33.23,33.38,181900.0,19.0197,19.1399,19.0197,19.1056,181900.0
2005-03-08 10:45:00,33.36,33.38,33.29,33.3,86000.0,19.0941,19.1056,19.0541,19.0598,86000.0
2005-03-08 10:50:00,33.29,33.32,33.25,33.26,66900.0,19.0541,19.0712,19.0312,19.0369,66900.0
2005-03-08 10:55:00,33.27,33.27,33.19,33.21,86200.0,19.0426,19.0426,18.9968,19.0083,86200.0
2005-03-08 11:00:00,33.21,33.22,33.14,33.15,90300.0,19.0083,19.014,18.9682,18.9739,90300.0
2005-03-08 11:05:00,33.15,33.15,33.08,33.08,85200.0,18.9739,18.9739,18.9339,18.9339,85200.0
2005-03-08 11:10:00,33.08,33.15,33.07,33.15,201100.0,18.9339,18.9739,18.9281,18.9739,201100.0
2005-03-08 11:15:00,33.15,33.24,33.14,33.22,125000.0,18.9739,19.0254,18.9682,19.014,125000.0
2005-03-08 11:20:00,33.2,33.22,33.18,33.18,122700.0,19.0025,19.014,18.9911,18.9911,122700.0
2005-03-08 11:25:00,33.19,33.19,33.1,33.11,90600.0,18.9968,18.9968,18.9453,18.951,90600.0
2005-03-08 11:30:00,33.1,33.1,33.0,33.04,179000.0,18.9453,18.9453,18.8881,18.911,179000.0
2005-03-08 11:35:00,33.04,33.13,33.03,33.12,129600.0,18.911,18.9625,18.9052,18.9567,129600.0
2005-03-08 11:40:00,33.12,33.14,33.04,33.04,85700.0,18.9567,18.9682,18.911,18.911,85700.0
2005-03-08 11:45:00,33.04,33.04,32.92,32.98,121700.0,18.911,18.911,18.8423,18.8766,121700.0
2005-03-08 11:50:00,32.98,33.05,32.98,33.04,157400.0,18.8766,18.9167,18.8766,18.911,157400.0
2005-03-08 11:55:00,33.04,33.07,33.02,33.03,90400.0,18.911,18.9281,18.8995,18.9052,90400.0
2005-03-08 12:00:00,33.03,33.04,33.0,33.0,78400.0,18.9052,18.911,18.8881,18.8881,78400.0
2005-03-08 12:05:00,33.0,33.04,32.97,33.04,88200.0,18.8881,18.911,18.8709,18.911,88200.0
2005-03-08 12:10:00,33.04,33.05,33.02,33.04,28100.0,18.911,18.9167,18.8995,18.911,28100.0
2005-03-08 12:15:00,33.04,33.08,33.04,33.05,44800.0,18.911,18.9339,18.911,18.9167,44800.0
2005-03-08 12:20:00,33.06,33.14,33.04,33.13,54600.0,18.9224,18.9682,18.911,18.9625,54600.0
2005-03-08 12:25:00,33.13,33.14,33.11,33.12,32500.0,18.9625,18.9682,18.951,18.9567,32500.0
2005-03-08 12:30:00,33.12,33.14,33.11,33.12,36100.0,18.9567,18.9682,18.951,18.9567,36100.0
2005-03-08 12:35:00,33.12,33.19,33.12,33.19,40800.0,18.9567,18.9968,18.9567,18.9968,40800.0
2005-03-08 12:40:00,33.18,33.22,33.18,33.22,55500.0,18.9911,19.014,18.9911,19.014,55500.0
2005-03-08 12:45:00,33.22,33.22,33.2,33.21,44200.0,19.014,19.014,19.0025,19.0083,44200.0
2005-03-08 12:50:00,33.21,33.24,33.21,33.24,39600.0,19.0083,19.0254,19.0083,19.0254,39600.0
2005-03-08 12:55:00,33.24,33.25,33.18,33.18,51300.0,19.0254,19.0312,18.9911,18.9911,51300.0
2005-03-08 13:00:00,33.18,33.22,33.18,33.22,48200.0,18.9911,19.014,18.9911,19.014,48200.0
2005-03-08 13:05:00,33.22,33.3,33.21,33.28,76700.0,19.014,19.0598,19.0083,19.0483,76700.0
2005-03-08 13:10:00,33.3,33.3,33.27,33.27,38800.0,19.0598,19.0598,19.0426,19.0426,38800.0
2005-03-08 13:15:00,33.28,33.3,33.27,33.28,59100.0,19.0483,19.0598,19.0426,19.0483,59100.0
2005-03-08 13:20:00,33.28,33.29,33.22,33.23,34200.0,19.0483,19.0541,19.014,19.0197,34200.0
2005-03-08 13:25:00,33.22,33.23,33.2,33.22,43500.0,19.014,19.0197,19.0025,19.014,43500.0
2005-03-08 13:30:00,33.22,33.24,33.19,33.22,95500.0,19.014,19.0254,18.9968,19.014,95500.0
2005-03-08 13:35:00,33.23,33.25,33.23,33.23,32700.0,19.0197,19.0312,19.0197,19.0197,32700.0
2005-03-08 13:40:00,33.23,33.24,33.15,33.15,69400.0,19.0197,19.0254,18.9739,18.9739,69400.0
2005-03-08 13:45:00,33.15,33.15,33.12,33.15,69100.0,18.9739,18.9739,18.9567,18.9739,69100.0
2005-03-08 13:50:00,33.14,33.18,33.11,33.16,61400.0,18.9682,18.9911,18.951,18.9796,61400.0
2005-03-08 13:55:00,33.17,33.18,33.15,33.16,92200.0,18.9854,18.9911,18.9739,18.9796,92200.0
2005-03-08 14:00:00,33.16,33.19,33.12,33.15,80700.0,18.9796,18.9968,18.9567,18.9739,80700.0
2005-03-08 14:05:00,33.15,33.22,33.14,33.18,52300.0,18.9739,19.014,18.9682,18.9911,52300.0
2005-03-08 14:10:00,33.18,33.18,33.13,33.18,57400.0,18.9911,18.9911,18.9625,18.9911,57400.0
2005-03-08 14:15:00,33.18,33.23,33.18,33.23,68400.0,18.9911,19.0197,18.9911,19.0197,68400.0
2005-03-08 14:20:00,33.22,33.28,33.22,33.26,101200.0,19.014,19.0483,19.014,19.0369,101200.0
2005-03-08 14:25:00,33.26,33.35,33.26,33.33,105800.0,19.0369,19.0884,19.0369,19.0769,105800.0
2005-03-08 14:30:00,33.33,33.35,33.3,33.31,76000.0,19.0769,19.0884,19.0598,19.0655,76000.0
2005-03-08 14:35:00,33.29,33.35,33.29,33.35,87600.0,19.0541,19.0884,19.0541,19.0884,87600.0
2005-03-08 14:40:00,33.35,33.36,33.29,33.29,58800.0,19.0884,19.0941,19.0541,19.0541,58800.0
2005-03-08 14:45:00,33.29,33.35,33.29,33.34,99500.0,19.0541,19.0884,19.0541,19.0827,99500.0
2005-03-08 14:50:00,33.34,33.34,33.27,33.28,77700.0,19.0827,19.0827,19.0426,19.0483,77700.0
2005-03-08 14:55:00,33.27,33.29,33.23,33.29,93500.0,19.0426,19.0541,19.0197,19.0541,93500.0
2005-03-08 15:00:00,33.29,33.29,33.25,33.28,35100.0,19.0541,19.0541,19.0312,19.0483,35100.0
2005-03-08 15:05:00,33.29,33.29,33.27,33.29,48800.0,19.0541,19.0541,19.0426,19.0541,48800.0
2005-03-08 15:10:00,33.29,33.3,33.25,33.29,66200.0,19.0541,19.0598,19.0312,19.0541,66200.0
2005-03-08 15:15:00,33.29,33.35,33.29,33.35,147100.0,19.0541,19.0884,19.0541,19.0884,147100.0
2005-03-08 15:20:00,33.34,33.37,33.34,33.37,85400.0,19.0827,19.0998,19.0827,19.0998,85400.0
2005-03-08 15:25:00,33.37,33.39,33.37,33.38,90100.0,19.0998,19.1113,19.0998,19.1056,90100.0
2005-03-08 15:30:00,33.39,33.41,33.38,33.41,111700.0,19.1113,19.1227,19.1056,19.1227,111700.0
2005-03-08 15:35:00,33.4,33.44,33.4,33.42,132000.0,19.117,19.1399,19.117,19.1285,132000.0
2005-03-08 15:40:00,33.41,33.42,33.38,33.38,157100.0,19.1227,19.1285,19.1056,19.1056,157100.0
2005-03-08 15:45:00,33.38,33.44,33.36,33.44,306800.0,19.1056,19.1399,19.0941,19.1399,306800.0
2005-03-08 15:50:00,33.44,33.5,33.43,33.49,280500.0,19.1399,19.1742,19.1342,19.1685,280500.0
2005-03-08 15:55:00,33.48,33.49,33.43,33.47,274500.0,19.1628,19.1685,19.1342,19.1571,274500.0
2005-03-09 09:30:00,32.65,32.9,32.65,32.74,441000.0,18.6877,18.8308,18.6877,18.7392,441000.0
2005-03-09 09:35:00,32.79,32.99,32.66,32.93,215600.0,18.7679,18.8823,18.6935,18.848,215600.0
2005-03-09 09:40:00,32.93,32.96,32.66,32.96,163500.0,18.848,18.8652,18.6935,18.8652,163500.0
2005-03-09 09:45:00,32.94,32.98,32.66,32.8,187500.0,18.8537,18.8766,18.6935,18.7736,187500.0
2005-03-09 09:50:00,32.78,32.96,32.66,32.75,134900.0,18.7621,18.8652,18.6935,18.745,134900.0
2005-03-09 09:55:00,32.74,32.76,32.7,32.73,130500.0,18.7392,18.7507,18.7164,18.7335,130500.0
2005-03-09 10:00:00,32.73,32.74,32.62,32.63,127300.0,18.7335,18.7392,18.6706,18.6763,127300.0
2005-03-09 10:05:00,32.63,32.71,32.62,32.69,155700.0,18.6763,18.7221,18.6706,18.7106,155700.0
2005-03-09 10:10:00,32.69,32.75,32.6,32.68,169200.0,18.7106,18.745,18.6591,18.7049,169200.0
2005-03-09 10:15:00,32.68,32.68,32.63,32.65,154400.0,18.7049,18.7049,18.6763,18.6877,154400.0
2005-03-09 10:20:00,32.65,32.68,32.6,32.63,96700.0,18.6877,18.7049,18.6591,18.6763,96700.0
2005-03-09 10:25:00,32.62,32.63,32.58,32.6,136600.0,18.6706,18.6763,18.6477,18.6591,136600.0
2005-03-09 10:30:00,32.61,32.76,32.6,32.7,171800.0,18.6648,18.7507,18.6591,18.7164,171800.0
2005-03-09 10:35:00,32.71,32.77,32.69,32.75,91300.0,18.7221,18.7564,18.7106,18.745,91300.0
2005-03-09 10:40:00,32.75,32.75,32.7,32.71,47100.0,18.745,18.745,18.7164,18.7221,47100.0
2005-03-09 10:45:00,32.72,32.76,32.7,32.76,73800.0,18.7278,18.7507,18.7164,18.7507,73800.0
2005-03-09 10:50:00,32.75,32.79,32.7,32.72,145200.0,18.745,18.7679,18.7164,18.7278,145200.0
2005-03-09 10:55:00,32.72,32.72,32.63,32.64,96300.0,18.7278,18.7278,18.6763,18.682,96300.0
2005-03-09 11:00:00,32.63,32.7,32.63,32.68,102100.0,18.6763,18.7164,18.6763,18.7049,102100.0
2005-03-09 11:05:00,32.68,32.75,32.68,32.69,120100.0,18.7049,18.745,18.7049,18.7106,120100.0
2005-03-09 11:10:00,32.68,32.7,32.65,32.67,41900.0,18.7049,18.7164,18.6877,18.6992,41900.0
2005-03-09 11:15:00,32.66,32.69,32.64,32.67,65800.0,18.6935,18.7106,18.682,18.6992,65800.0
2005-03-09 11:20:00,32.67,32.68,32.6,32.62,90800.0,18.6992,18.7049,18.6591,18.6706,90800.0
2005-03-09 11:25:00,32.61,32.61,32.53,32.54,178600.0,18.6648,18.6648,18.6191,18.6248,178600.0
2005-03-09 11:30:00,32.54,32.59,32.51,32.58,214900.0,18.6248,18.6534,18.6076,18.6477,214900.0
2005-03-09 11:35:00,32.59,32.63,32.58,32.61,87900.0,18.6534,18.6763,18.6477,18.6648,87900.0
2005-03-09 11:40:00,32.61,32.61,32.58,32.61,40800.0,18.6648,18.6648,18.6477,18.6648,40800.0
2005-03-09 11:45:00,32.62,32.62,32.58,32.6,29800.0,18.6706,18.6706,18.6477,18.6591,29800.0
2005-03-09 11:50:00,32.6,32.6,32.56,32.56,340800.0,18.6591,18.6591,18.6362,18.6362,340800.0
2005-03-09 11:55:00,32.57,32.58,32.53,32.53,53700.0,18.6419,18.6477,18.6191,18.6191,53700.0
2005-03-09 12:00:00,32.53,32.6,32.5,32.59,144100.0,18.6191,18.6591,18.6019,18.6534,144100.0
2005-03-09 12:05:00,32.58,32.63,32.58,32.6,39600.0,18.6477,18.6763,18.6477,18.6591,39600.0
2005-03-09 12:10:00,32.59,32.62,32.59,32.6,39600.0,18.6534,18.6706,18.6534,18.6591,39600.0
2005-03-09 12:15:00,32.59,32.59,32.53,32.56,51800.0,18.6534,18.6534,18.6191,18.6362,51800.0
2005-03-09 12:20:00,32.56,32.6,32.54,32.54,60700.0,18.6362,18.6591,18.6248,18.6248,60700.0
2005-03-09 12:25:00,32.54,32.55,32.51,32.52,51100.0,18.6248,18.6305,18.6076,18.6133,51100.0
2005-03-09 12:30:00,32.52,32.52,32.49,32.5,133000.0,18.6133,18.6133,18.5962,18.6019,133000.0
2005-03-09 12:35:00,32.5,32.53,32.49,32.5,62300.0,18.6019,18.6191,18.5962,18.6019,62300.0
2005-03-09 12:40:00,32.49,32.51,32.44,32.45,125800.0,18.5962,18.6076,18.5675,18.5733,125800.0
2005-03-09 12:45:00,32.45,32.45,32.43,32.44,41300.0,18.5733,18.5733,18.5618,18.5675,41300.0
2005-03-09 12:50:00,32.44,32.44,32.33,32.39,162700.0,18.5675,18.5675,18.5046,18.5389,162700.0
2005-03-09 12:55:00,32.38,32.4,32.35,32.37,42700.0,18.5332,18.5446,18.516,18.5275,42700.0
2005-03-09 13:00:00,32.38,32.47,32.37,32.47,69700.0,18.5332,18.5847,18.5275,18.5847,69700.0
2005-03-09 13:05:00,32.46,32.48,32.41,32.46,65000.0,18.579,18.5904,18.5504,18.579,65000.0
2005-03-09 13:10:00,32.47,32.48,32.37,32.39,100100.0,18.5847,18.5904,18.5275,18.5389,100100.0
2005-03-09 13:15:00,32.41,32.44,32.37,32.41,89200.0,18.5504,18.5675,18.5275,18.5504,89200.0
2005-03-09 13:20:00,32.44,32.46,32.37,32.38,116400.0,18.5675,18.579,18.5275,18.5332,116400.0
2005-03-09 13:25:00,32.38,32.38,32.35,32.37,52200.0,18.5332,18.5332,18.516,18.5275,52200.0
2005-03-09 13:30:00,32.37,32.4,32.37,32.39,52800.0,18.5275,18.5446,18.5275,18.5389,52800.0
2005-03-09 13:35:00,32.4,32.43,32.39,32.41,51500.0,18.5446,18.5618,18.5389,18.5504,51500.0
2005-03-09 13:40:00,32.41,32.41,32.38,32.4,42700.0,18.5504,18.5504,18.5332,18.5446,42700.0
2005-03-09 13:45:00,32.39,32.4,32.38,32.39,14600.0,18.5389,18.5446,18.5332,18.5389,14600.0
2005-03-09 13:50:00,32.4,32.4,32.38,32.4,36800.0,18.5446,18.5446,18.5332,18.5446,36800.0
2005-03-09 13:55:00,32.39,32.5,32.39,32.45,88600.0,18.5389,18.6019,18.5389,18.5733,88600.0
2005-03-09 14:00:00,32.45,32.46,32.42,32.45,82800.0,18.5733,18.579,18.5561,18.5733,82800.0
2005-03-09 14:05:00,32.45,32.54,32.41,32.46,89600.0,18.5733,18.6248,18.5504,18.579,89600.0
2005-03-09 14:10:00,32.46,32.47,32.43,32.43,51100.0,18.579,18.5847,18.5618,18.5618,51100.0
2005-03-09 14:15:00,32.44,32.45,32.42,32.44,70600.0,18.5675,18.5733,18.5561,18.5675,70600.0
2005-03-09 14:20:00,32.44,32.46,32.42,32.42,63500.0,18.5675,18.579,18.5561,18.5561,63500.0
2005-03-09 14:25:00,32.42,32.43,32.39,32.43,62800.0,18.5561,18.5618,18.5389,18.5618,62800.0
2005-03-09 14:30:00,32.4,32.44,32.39,32.41,379700.0,18.5446,18.5675,18.5389,18.5504,379700.0
2005-03-09 14:35:00,32.41,32.43,32.37,32.41,107400.0,18.5504,18.5618,18.5275,18.5504,107400.0
2005-03-09 14:40:00,32.39,32.47,32.39,32.42,100500.0,18.5389,18.5847,18.5389,18.5561,100500.0
2005-03-09 14:45:00,32.41,32.43,32.38,32.4,68400.0,18.5504,18.5618,18.5332,18.5446,68400.0
2005-03-09 14:50:00,32.39,32.41,32.37,32.39,88800.0,18.5389,18.5504,18.5275,18.5389,88800.0
2005-03-09 14:55:00,32.4,32.54,32.38,32.4,48800.0,18.5446,18.6248,18.5332,18.5446,48800.0
2005-03-09 15:00:00,32.4,32.41,32.37,32.41,113100.0,18.5446,18.5504,18.5275,18.5504,113100.0
2005-03-09 15:05:00,32.41,32.46,32.41,32.46,115600.0,18.5504,18.579,18.5504,18.579,115600.0
2005-03-09 15:10:00,32.46,32.5,32.42,32.43,133200.0,18.579,18.6019,18.5561,18.5618,133200.0
2005-03-09 15:15:00,32.43,32.46,32.4,32.46,117200.0,18.5618,18.579,18.5446,18.579,117200.0
2005-03-09 15:20:00,32.46,32.54,32.46,32.52,144200.0,18.579,18.6248,18.579,18.6133,144200.0
2005-03-09 15:25:00,32.53,32.59,32.52,32.57,105500.0,18.6191,18.6534,18.6133,18.6419,105500.0
2005-03-09 15:30:00,32.56,32.64,32.56,32.6,223600.0,18.6362,18.682,18.6362,18.6591,223600.0
2005-03-09 15:35:00,32.59,32.6,32.56,32.57,77000.0,18.6534,18.6591,18.6362,18.6419,77000.0
2005-03-09 15:40:00,32.56,32.57,32.53,32.56,135200.0,18.6362,18.6419,18.6191,18.6362,135200.0
2005-03-09 15:45:00,32.55,32.56,32.52,32.55,170200.0,18.6305,18.6362,18.6133,18.6305,170200.0
2005-03-09 15:50:00,32.55,32.55,32.52,32.55,163700.0,18.6305,18.6305,18.6133,18.6305,163700.0
2005-03-09 15:55:00,32.55,32.55,32.53,32.54,154300.0,18.6305,18.6305,18.6191,18.6248,154300.0
2005-03-10 09:30:00,32.64,32.7,32.61,32.69,150000.0,18.682,18.7164,18.6648,18.7106,150000.0
2005-03-10 09:35:00,32.68,32.68,32.58,32.59,61100.0,18.7049,18.7049,18.6477,18.6534,61100.0
2005-03-10 09:40:00,32.57,32.65,32.54,32.65,122800.0,18.6419,18.6877,18.6248,18.6877,122800.0
2005-03-10 09:45:00,32.65,32.7,32.57,32.61,55800.0,18.6877,18.7164,18.6419,18.6648,55800.0
2005-03-10 09:50:00,32.62,32.71,32.6,32.64,247000.0,18.6706,18.7221,18.6591,18.682,247000.0
2005-03-10 09:55:00,32.63,32.7,32.63,32.68,260800.0,18.6763,18.7164,18.6763,18.7049,260800.0
2005-03-10 10:00:00,32.69,32.71,32.65,32.67,110900.0,18.7106,18.7221,18.6877,18.6992,110900.0
2005-03-10 10:05:00,32.68,32.72,32.66,32.7,32400.0,18.7049,18.7278,18.6935,18.7164,32400.0
2005-03-10 10:10:00,32.7,32.71,32.65,32.68,44600.0,18.7164,18.7221,18.6877,18.7049,44600.0
2005-03-10 10:15:00,32.69,32.69,32.67,32.68,92500.0,18.7106,18.7106,18.6992,18.7049,92500.0
2005-03-10 10:20:00,32.67,32.71,32.67,32.69,121300.0,18.6992,18.7221,18.6992,18.7106,121300.0
2005-03-10 10:25:00,32.7,32.7,32.69,32.7,67900.0,18.7164,18.7164,18.7106,18.7164,67900.0
2005-03-10 10:30:00,32.69,32.71,32.66,32.68,143000.0,18.7106,18.7221,18.6935,18.7049,143000.0
2005-03-10 10:35:00,32.69,32.72,32.68,32.71,54600.0,18.7106,18.7278,18.7049,18.7221,54600.0
2005-03-10 10:40:00,32.7,32.71,32.64,32.65,117300.0,18.7164,18.7221,18.682,18.6877,117300.0
2005-03-10 10:45:00,32.65,32.65,32.61,32.62,47800.0,18.6877,18.6877,18.6648,18.6706,47800.0
2005-03-10 10:50:00,32.61,32.64,32.61,32.62,74000.0,18.6648,18.682,18.6648,18.6706,74000.0
2005-03-10 10:55:00,32.61,32.61,32.58,32.58,61000.0,18.6648,18.6648,18.6477,18.6477,61000.0
2005-03-10 11:00:00,32.58,32.64,32.58,32.63,245200.0,18.6477,18.682,18.6477,18.6763,245200.0
2005-03-10 11:05:00,32.63,32.63,32.58,32.59,109000.0,18.6763,18.6763,18.6477,18.6534,109000.0
2005-03-10 11:10:00,32.59,32.6,32.51,32.55,105400.0,18.6534,18.6591,18.6076,18.6305,105400.0
2005-03-10 11:15:00,32.55,32.64,32.55,32.64,52500.0,18.6305,18.682,18.6305,18.682,52500.0
2005-03-10 11:20:00,32.63,32.65,32.63,32.63,23200.0,18.6763,18.6877,18.6763,18.6763,23200.0
2005-03-10 11:25:00,32.62,32.63,32.6,32.61,35600.0,18.6706,18.6763,18.6591,18.6648,35600.0
2005-03-10 11:30:00,32.61,32.62,32.57,32.59,146000.0,18.6648,18.6706,18.6419,18.6534,146000.0
2005-03-10 11:35:00,32.59,32.61,32.57,32.6,37500.0,18.6534,18.6648,18.6419,18.6591,37500.0
2005-03-10 11:40:00,32.59,32.59,32.55,32.56,43100.0,18.6534,18.6534,18.6305,18.6362,43100.0
2005-03-10 11:45:00,32.57,32.62,32.57,32.62,50900.0,18.6419,18.6706,18.6419,18.6706,50900.0
2005-03-10 11:50:00,32.62,32.63,32.59,32.6,48200.0,18.6706,18.6763,18.6534,18.6591,48200.0
2005-03-10 11:55:00,32.59,32.6,32.58,32.59,18000.0,18.6534,18.6591,18.6477,18.6534,18000.0
2005-03-10 12:00:00,32.6,32.62,32.59,32.61,26100.0,18.6591,18.6706,18.6534,18.6648,26100.0
2005-03-10 12:05:00,32.61,32.65,32.61,32.64,69800.0,18.6648,18.6877,18.6648,18.682,69800.0
2005-03-10 12:10:00,32.64,32.67,32.64,32.67,18600.0,18.682,18.6992,18.682,18.6992,18600.0
2005-03-10 12:15:00,32.67,32.7,32.67,32.7,24300.0,18.6992,18.7164,18.6992,18.7164,24300.0
2005-03-10 12:20:00,32.69,32.7,32.68,32.69,19600.0,18.7106,18.7164,18.7049,18.7106,19600.0
2005-03-10 12:25:00,32.68,32.69,32.67,32.69,22900.0,18.7049,18.7106,18.6992,18.7106,22900.0
2005-03-10 12:30:00,32.69,32.7,32.68,32.7,16600.0,18.7106,18.7164,18.7049,18.7164,16600.0
2005-03-10 12:35:00,32.7,32.7,32.69,32.69,17400.0,18.7164,18.7164,18.7106,18.7106,17400.0
2005-03-10 12:40:00,32.69,32.7,32.67,32.67,19000.0,18.7106,18.7164,18.6992,18.6992,19000.0
2005-03-10 12:45:00,32.67,32.68,32.67,32.67,7200.0,18.6992,18.7049,18.6992,18.6992,7200.0
2005-03-10 12:50:00,32.67,32.68,32.66,32.67,11700.0,18.6992,18.7049,18.6935,18.6992,11700.0
2005-03-10 12:55:00,32.67,32.67,32.65,32.67,36800.0,18.6992,18.6992,18.6877,18.6992,36800.0
2005-03-10 13:00:00,32.65,32.68,32.64,32.66,75900.0,18.6877,18.7049,18.682,18.6935,75900.0
2005-03-10 13:05:00,32.66,32.67,32.65,32.66,31100.0,18.6935,18.6992,18.6877,18.6935,31100.0
2005-03-10 13:10:00,32.66,32.67,32.66,32.66,17100.0,18.6935,18.6992,18.6935,18.6935,17100.0
2005-03-10 13:15:00,32.66,32.66,32.65,32.65,36100.0,18.6935,18.6935,18.6877,18.6877,36100.0
2005-03-10 13:20:00,32.66,32.66,32.62,32.64,25800.0,18.6935,18.6935,18.6706,18.682,25800.0
2005-03-10 13:25:00,32.63,32.66,32.6,32.64,66400.0,18.6763,18.6935,18.6591,18.682,66400.0
2005-03-10 13:30:00,32.63,32.64,32.62,32.62,22800.0,18.6763,18.682,18.6706,18.6706,22800.0
2005-03-10 13:35:00,32.62,32.68,32.62,32.66,107400.0,18.6706,18.7049,18.6706,18.6935,107400.0
2005-03-10 13:40:00,32.66,32.7,32.66,32.69,44800.0,18.6935,18.7164,18.6935,18.7106,44800.0
2005-03-10 13:45:00,32.69,32.75,32.69,32.75,79300.0,18.7106,18.745,18.7106,18.745,79300.0
2005-03-10 13:50:00,32.75,32.75,32.73,32.74,121400.0,18.745,18.745,18.7335,18.7392,121400.0
2005-03-10 13:55:00,32.74,32.77,32.74,32.76,46500.0,18.7392,18.7564,18.7392,18.7507,46500.0
2005-03-10 14:00:00,32.76,32.77,32.75,32.76,12800.0,18.7507,18.7564,18.745,18.7507,12800.0
2005-03-10 14:05:00,32.75,32.76,32.73,32.74,94000.0,18.745,18.7507,18.7335,18.7392,94000.0
2005-03-10 14:10:00,32.73,32.75,32.73,32.75,22900.0,18.7335,18.745,18.7335,18.745,22900.0
2005-03-10 14:15:00,32.75,32.79,32.74,32.77,35500.0,18.745,18.7679,18.7392,18.7564,35500.0
2005-03-10 14:20:00,32.77,32.77,32.75,32.75,20600.0,18.7564,18.7564,18.745,18.745,20600.0
2005-03-10 14:25:00,32.75,32.76,32.75,32.75,21400.0,18.745,18.7507,18.745,18.745,21400.0
2005-03-10 14:30:00,32.76,32.77,32.75,32.76,20100.0,18.7507,18.7564,18.745,18.7507,20100.0
2005-03-10 14:35:00,32.75,32.77,32.74,32.75,68600.0,18.745,18.7564,18.7392,18.745,68600.0
2005-03-10 14:40:00,32.75,32.76,32.73,32.76,32000.0,18.745,18.7507,18.7335,18.7507,32000.0
2005-03-10 14:45:00,32.75,32.77,32.75,32.76,54300.0,18.745,18.7564,18.745,18.7507,54300.0
2005-03-10 14:50:00,32.76,32.77,32.75,32.75,27000.0,18.7507,18.7564,18.745,18.745,27000.0
2005-03-10 14:55:00,32.75,32.76,32.74,32.76,13000.0,18.745,18.7507,18.7392,18.7507,13000.0
2005-03-10 15:00:00,32.75,32.75,32.71,32.73,32800.0,18.745,18.745,18.7221,18.7335,32800.0
2005-03-10 15:05:00,32.72,32.72,32.67,32.7,31600.0,18.7278,18.7278,18.6992,18.7164,31600.0
2005-03-10 15:10:00,32.7,32.73,32.7,32.72,30500.0,18.7164,18.7335,18.7164,18.7278,30500.0
2005-03-10 15:15:00,32.72,32.73,32.7,32.7,30000.0,18.7278,18.7335,18.7164,18.7164,30000.0
2005-03-10 15:20:00,32.7,32.72,32.7,32.71,33400.0,18.7164,18.7278,18.7164,18.7221,33400.0
2005-03-10 15:25:00,32.71,32.73,32.71,32.72,25100.0,18.7221,18.7335,18.7221,18.7278,25100.0
2005-03-10 15:30:00,32.72,32.74,32.71,32.71,50300.0,18.7278,18.7392,18.7221,18.7221,50300.0
2005-03-10 15:35:00,32.71,32.72,32.7,32.7,207500.0,18.7221,18.7278,18.7164,18.7164,207500.0
2005-03-10 15:40:00,32.7,32.75,32.7,32.74,126500.0,18.7164,18.745,18.7164,18.7392,126500.0
2005-03-10 15:45:00,32.74,32.76,32.73,32.73,34800.0,18.7392,18.7507,18.7335,18.7335,34800.0
2005-03-10 15:50:00,32.73,32.75,32.72,32.72,64400.0,18.7335,18.745,18.7278,18.7278,64400.0
2005-03-10 15:55:00,32.72,32.74,32.7,32.74,104200.0,18.7278,18.7392,18.7164,18.7392,104200.0
2005-03-11 09:30:00,32.75,32.8,32.7,32.76,93300.0,18.745,18.7736,18.7164,18.7507,93300.0
2005-03-11 09:35:00,32.74,32.74,32.6,32.61,49800.0,18.7392,18.7392,18.6591,18.6648,49800.0
2005-03-11 09:40:00,32.61,32.73,32.6,32.69,38900.0,18.6648,18.7335,18.6591,18.7106,38900.0
2005-03-11 09:45:00,32.7,32.73,32.66,32.73,25400.0,18.7164,18.7335,18.6935,18.7335,25400.0
2005-03-11 09:50:00,32.72,32.85,32.72,32.84,55700.0,18.7278,18.8022,18.7278,18.7965,55700.0
2005-03-11 09:55:00,32.85,32.9,32.84,32.89,52100.0,18.8022,18.8308,18.7965,18.8251,52100.0
2005-03-11 10:00:00,32.87,32.92,32.85,32.86,49200.0,18.8137,18.8423,18.8022,18.8079,49200.0
2005-03-11 10:05:00,32.85,32.85,32.75,32.75,80700.0,18.8022,18.8022,18.745,18.745,80700.0
2005-03-11 10:10:00,32.72,32.75,32.69,32.7,55400.0,18.7278,18.745,18.7106,18.7164,55400.0
2005-03-11 10:15:00,32.69,32.7,32.56,32.7,110300.0,18.7106,18.7164,18.6362,18.7164,110300.0
2005-03-11 10:20:00,32.7,32.7,32.59,32.6,41300.0,18.7164,18.7164,18.6534,18.6591,41300.0
2005-03-11 10:25:00,32.6,32.61,32.57,32.61,183400.0,18.6591,18.6648,18.6419,18.6648,183400.0
2005-03-11 10:30:00,32.61,32.61,32.56,32.56,20800.0,18.6648,18.6648,18.6362,18.6362,20800.0
2005-03-11 10:35:00,32.57,32.72,32.56,32.71,49600.0,18.6419,18.7278,18.6362,18.7221,49600.0
2005-03-11 10:40:00,32.72,32.73,32.66,32.66,25800.0,18.7278,18.7335,18.6935,18.6935,25800.0
2005-03-11 10:45:00,32.65,32.69,32.63,32.66,15200.0,18.6877,18.7106,18.6763,18.6935,15200.0
2005-03-11 10:50:00,32.65,32.66,32.6,32.62,91400.0,18.6877,18.6935,18.6591,18.6706,91400.0
2005-03-11 10:55:00,32.61,32.66,32.61,32.65,30500.0,18.6648,18.6935,18.6648,18.6877,30500.0
2005-03-11 11:00:00,32.64,32.65,32.62,32.64,26300.0,18.682,18.6877,18.6706,18.682,26300.0
2005-03-11 11:05:00,32.64,32.66,32.64,32.65,29600.0,18.682,18.6935,18.682,18.6877,29600.0
2005-03-11 11:10:00,32.65,32.69,32.64,32.69,45500.0,18.6877,18.7106,18.682,18.7106,45500.0
2005-03-11 11:15:00,32.67,32.73,32.67,32.72,21200.0,18.6992,18.7335,18.6992,18.7278,21200.0
2005-03-11 11:20:00,32.73,32.73,32.7,32.71,21100.0,18.7335,18.7335,18.7164,18.7221,21100.0
2005-03-11 11:25:00,32.69,32.71,32.66,32.68,19300.0,18.7106,18.7221,18.6935,18.7049,19300.0
2005-03-11 11:30:00,32.67,32.69,32.66,32.66,20700.0,18.6992,18.7106,18.6935,18.6935,20700.0
2005-03-11 11:35:00,32.66,32.66,32.65,32.65,35600.0,18.6935,18.6935,18.6877,18.6877,35600.0
2005-03-11 11:40:00,32.66,32.69,32.65,32.69,28400.0,18.6935,18.7106,18.6877,18.7106,28400.0
2005-03-11 11:45:00,32.69,32.7,32.67,32.67,16300.0,18.7106,18.7164,18.6992,18.6992,16300.0
2005-03-11 11:50:00,32.67,32.68,32.65,32.66,27600.0,18.6992,18.7049,18.6877,18.6935,27600.0
2005-03-11 11:55:00,32.66,32.67,32.65,32.65,13300.0,18.6935,18.6992,18.6877,18.6877,13300.0
2005-03-11 12:00:00,32.65,32.66,32.61,32.61,15700.0,18.6877,18.6935,18.6648,18.6648,15700.0
2005-03-11 12:05:00,32.61,32.62,32.6,32.61,23200.0,18.6648,18.6706,18.6591,18.6648,23200.0
2005-03-11 12:10:00,32.62,32.63,32.6,32.63,120500.0,18.6706,18.6763,18.6591,18.6763,120500.0
2005-03-11 12:15:00,32.63,32.65,32.63,32.65,7400.0,18.6763,18.6877,18.6763,18.6877,7400.0
2005-03-11 12:20:00,32.65,32.72,32.65,32.7,13400.0,18.6877,18.7278,18.6877,18.7164,13400.0
2005-03-11 12:25:00,32.71,32.75,32.66,32.75,32500.0,18.7221,18.745,18.6935,18.745,32500.0
2005-03-11 12:30:00,32.75,32.78,32.75,32.77,17100.0,18.745,18.7621,18.745,18.7564,17100.0
2005-03-11 12:35:00,32.78,32.78,32.73,32.74,26700.0,18.7621,18.7621,18.7335,18.7392,26700.0
2005-03-11 12:40:00,32.73,32.75,32.73,32.75,10200.0,18.7335,18.745,18.7335,18.745,10200.0
2005-03-11 12:45:00,32.76,32.77,32.67,32.77,56200.0,18.7507,18.7564,18.6992,18.7564,56200.0
2005-03-11 12:50:00,32.77,32.78,32.75,32.75,11700.0,18.7564,18.7621,18.745,18.745,11700.0
2005-03-11 12:55:00,32.76,32.76,32.73,32.74,22600.0,18.7507,18.7507,18.7335,18.7392,22600.0
2005-03-11 13:00:00,32.74,32.78,32.74,32.75,29800.0,18.7392,18.7621,18.7392,18.745,29800.0
2005-03-11 13:05:00,32.74,32.74,32.7,32.71,26400.0,18.7392,18.7392,18.7164,18.7221,26400.0
2005-03-11 13:10:00,32.72,32.73,32.67,32.69,14100.0,18.7278,18.7335,18.6992,18.7106,14100.0
2005-03-11 13:15:00,32.68,32.7,32.68,32.68,7800.0,18.7049,18.7164,18.7049,18.7049,7800.0
2005-03-11 13:20:00,32.68,32.7,32.68,32.7,6100.0,18.7049,18.7164,18.7049,18.7164,6100.0
2005-03-11 13:25:00,32.7,32.7,32.68,32.69,7500.0,18.7164,18.7164,18.7049,18.7106,7500.0
2005-03-11 13:30:00,32.7,32.7,32.65,32.66,25300.0,18.7164,18.7164,18.6877,18.6935,25300.0
2005-03-11 13:35:00,32.67,32.69,32.66,32.69,11900.0,18.6992,18.7106,18.6935,18.7106,11900.0
2005-03-11 13:40:00,32.69,32.69,32.65,32.65,30000.0,18.7106,18.7106,18.6877,18.6877,30000.0
2005-03-11 13:45:00,32.65,32.66,32.6,32.65,108300.0,18.6877,18.6935,18.6591,18.6877,108300.0
2005-03-11 13:50:00,32.65,32.65,32.62,32.63,28800.0,18.6877,18.6877,18.6706,18.6763,28800.0
2005-03-11 13:55:00,32.63,32.64,32.61,32.61,34100.0,18.6763,18.682,18.6648,18.6648,34100.0
2005-03-11 14:00:00,32.61,32.64,32.6,32.63,60300.0,18.6648,18.682,18.6591,18.6763,60300.0
2005-03-11 14:05:00,32.63,32.64,32.62,32.63,39100.0,18.6763,18.682,18.6706,18.6763,39100.0
2005-03-11 14:10:00,32.63,32.65,32.63,32.64,29100.0,18.6763,18.6877,18.6763,18.682,29100.0
2005-03-11 14:15:00,32.64,32.65,32.64,32.64,48300.0,18.682,18.6877,18.682,18.682,48300.0
2005-03-11 14:20:00,32.64,32.65,32.63,32.65,17500.0,18.682,18.6877,18.6763,18.6877,17500.0
2005-03-11 14:25:00,32.65,32.66,32.62,32.63,12900.0,18.6877,18.6935,18.6706,18.6763,12900.0
2005-03-11 14:30:00,32.63,32.66,32.62,32.63,10800.0,18.6763,18.6935,18.6706,18.6763,10800.0
2005-03-11 14:35:00,32.63,32.64,32.6,32.64,24700.0,18.6763,18.682,18.6591,18.682,24700.0
2005-03-11 14:40:00,32.63,32.66,32.62,32.64,18400.0,18.6763,18.6935,18.6706,18.682,18400.0
2005-03-11 14:45:00,32.64,32.65,32.63,32.63,10300.0,18.682,18.6877,18.6763,18.6763,10300.0
2005-03-11 14:50:00,32.64,32.65,32.57,32.59,60900.0,18.682,18.6877,18.6419,18.6534,60900.0
2005-03-11 14:55:00,32.58,32.61,32.55,32.6,39300.0,18.6477,18.6648,18.6305,18.6591,39300.0
2005-03-11 15:00:00,32.59,32.6,32.52,32.52,67900.0,18.6534,18.6591,18.6133,18.6133,67900.0
2005-03-11 15:05:00,32.54,32.61,32.53,32.6,28400.0,18.6248,18.6648,18.6191,18.6591,28400.0
2005-03-11 15:10:00,32.59,32.61,32.59,32.6,22200.0,18.6534,18.6648,18.6534,18.6591,22200.0
2005-03-11 15:15:00,32.6,32.6,32.54,32.55,39600.0,18.6591,18.6591,18.6248,18.6305,39600.0
2005-03-11 15:20:00,32.55,32.55,32.52,32.54,27700.0,18.6305,18.6305,18.6133,18.6248,27700.0
2005-03-11 15:25:00,32.54,32.56,32.53,32.56,36800.0,18.6248,18.6362,18.6191,18.6362,36800.0
2005-03-11 15:30:00,32.55,32.56,32.53,32.54,43700.0,18.6305,18.6362,18.6191,18.6248,43700.0
2005-03-11 15:35:00,32.55,32.56,32.51,32.55,76200.0,18.6305,18.6362,18.6076,18.6305,76200.0
2005-03-11 15:40:00,32.55,32.56,32.52,32.55,48000.0,18.6305,18.6362,18.6133,18.6305,48000.0
2005-03-11 15:45:00,32.54,32.62,32.54,32.59,74400.0,18.6248,18.6706,18.6248,18.6534,74400.0
2005-03-11 15:50:00,32.6,32.6,32.58,32.6,60200.0,18.6591,18.6591,18.6477,18.6591,60200.0
2005-03-11 15:55:00,32.59,32.6,32.55,32.56,111300.0,18.6534,18.6591,18.6305,18.6362,111300.0
2005-03-14 09:30:00,32.54,32.75,32.54,32.75,82700.0,18.6248,18.745,18.6248,18.745,82700.0
2005-03-14 09:35:00,32.75,32.86,32.73,32.83,49700.0,18.745,18.8079,18.7335,18.7908,49700.0
2005-03-14 09:40:00,32.84,32.84,32.6,32.6,83100.0,18.7965,18.7965,18.6591,18.6591,83100.0
2005-03-14 09:45:00,32.57,32.65,32.57,32.65,91100.0,18.6419,18.6877,18.6419,18.6877,91100.0
2005-03-14 09:50:00,32.67,32.7,32.64,32.7,55000.0,18.6992,18.7164,18.682,18.7164,55000.0
2005-03-14 09:55:00,32.68,32.71,32.65,32.71,44000.0,18.7049,18.7221,18.6877,18.7221,44000.0
2005-03-14 10:00:00,32.69,32.71,32.67,32.71,29600.0,18.7106,18.7221,18.6992,18.7221,29600.0
2005-03-14 10:05:00,32.7,32.71,32.66,32.7,39100.0,18.7164,18.7221,18.6935,18.7164,39100.0
2005-03-14 10:10:00,32.7,32.72,32.65,32.66,48100.0,18.7164,18.7278,18.6877,18.6935,48100.0
2005-03-14 10:15:00,32.66,32.72,32.61,32.67,93800.0,18.6935,18.7278,18.6648,18.6992,93800.0
2005-03-14 10:20:00,32.68,32.68,32.63,32.63,55000.0,18.7049,18.7049,18.6763,18.6763,55000.0
2005-03-14 10:25:00,32.64,32.74,32.61,32.71,122800.0,18.682,18.7392,18.6648,18.7221,122800.0
2005-03-14 10:30:00,32.72,32.79,32.71,32.75,55600.0,18.7278,18.7679,18.7221,18.745,55600.0
2005-03-14 10:35:00,32.74,32.81,32.74,32.8,86800.0,18.7392,18.7793,18.7392,18.7736,86800.0
2005-03-14 10:40:00,32.83,32.83,32.77,32.78,83800.0,18.7908,18.7908,18.7564,18.7621,83800.0
2005-03-14 10:45:00,32.77,32.77,32.74,32.74,56400.0,18.7564,18.7564,18.7392,18.7392,56400.0
2005-03-14 10:50:00,32.74,32.78,32.74,32.76,60400.0,18.7392,18.7621,18.7392,18.7507,60400.0
2005-03-14 10:55:00,32.76,32.78,32.75,32.77,36900.0,18.7507,18.7621,18.745,18.7564,36900.0
2005-03-14 11:00:00,32.77,32.78,32.76,32.76,70700.0,18.7564,18.7621,18.7507,18.7507,70700.0
2005-03-14 11:05:00,32.75,32.77,32.74,32.75,38700.0,18.745,18.7564,18.7392,18.745,38700.0
2005-03-14 11:10:00,32.74,32.77,32.71,32.72,31400.0,18.7392,18.7564,18.7221,18.7278,31400.0
2005-03-14 11:15:00,32.73,32.76,32.72,32.76,28900.0,18.7335,18.7507,18.7278,18.7507,28900.0
2005-03-14 11:20:00,32.76,32.76,32.74,32.76,24100.0,18.7507,18.7507,18.7392,18.7507,24100.0
2005-03-14 11:25:00,32.76,32.78,32.75,32.77,27200.0,18.7507,18.7621,18.745,18.7564,27200.0
2005-03-14 11:30:00,32.78,32.78,32.75,32.76,45300.0,18.7621,18.7621,18.745,18.7507,45300.0
2005-03-14 11:35:00,32.76,32.77,32.76,32.77,34600.0,18.7507,18.7564,18.7507,18.7564,34600.0
2005-03-14 11:40:00,32.77,32.78,32.75,32.78,54500.0,18.7564,18.7621,18.745,18.7621,54500.0
2005-03-14 11:45:00,32.77,32.8,32.77,32.78,35200.0,18.7564,18.7736,18.7564,18.7621,35200.0
2005-03-14 11:50:00,32.79,32.85,32.79,32.85,41800.0,18.7679,18.8022,18.7679,18.8022,41800.0
2005-03-14 11:55:00,32.85,32.87,32.82,32.85,56200.0,18.8022,18.8137,18.785,18.8022,56200.0
2005-03-14 12:00:00,32.85,32.88,32.85,32.88,65300.0,18.8022,18.8194,18.8022,18.8194,65300.0
2005-03-14 12:05:00,32.87,32.93,32.86,32.93,25900.0,18.8137,18.848,18.8079,18.848,25900.0
2005-03-14 12:10:00,32.93,32.94,32.91,32.92,18800.0,18.848,18.8537,18.8366,18.8423,18800.0
2005-03-14 12:15:00,32.91,32.94,32.9,32.9,31300.0,18.8366,18.8537,18.8308,18.8308,31300.0
2005-03-14 12:20:00,32.93,32.93,32.89,32.9,19500.0,18.848,18.848,18.8251,18.8308,19500.0
2005-03-14 12:25:00,32.9,32.9,32.87,32.87,21100.0,18.8308,18.8308,18.8137,18.8137,21100.0
2005-03-14 12:30:00,32.87,32.88,32.85,32.85,26900.0,18.8137,18.8194,18.8022,18.8022,26900.0
2005-03-14 12:35:00,32.85,32.86,32.81,32.82,36900.0,18.8022,18.8079,18.7793,18.785,36900.0
2005-03-14 12:40:00,32.82,32.85,32.81,32.85,38700.0,18.785,18.8022,18.7793,18.8022,38700.0
2005-03-14 12:45:00,32.85,32.88,32.83,32.85,18900.0,18.8022,18.8194,18.7908,18.8022,18900.0
2005-03-14 12:50:00,32.84,32.87,32.82,32.85,37600.0,18.7965,18.8137,18.785,18.8022,37600.0
2005-03-14 12:55:00,32.84,32.89,32.81,32.81,85100.0,18.7965,18.8251,18.7793,18.7793,85100.0
2005-03-14 13:00:00,32.8,32.84,32.8,32.81,37400.0,18.7736,18.7965,18.7736,18.7793,37400.0
2005-03-14 13:05:00,32.8,32.83,32.8,32.81,26700.0,18.7736,18.7908,18.7736,18.7793,26700.0
2005-03-14 13:10:00,32.8,32.83,32.8,32.83,26000.0,18.7736,18.7908,18.7736,18.7908,26000.0
2005-03-14 13:15:00,32.82,32.85,32.8,32.81,39500.0,18.785,18.8022,18.7736,18.7793,39500.0
2005-03-14 13:20:00,32.8,32.8,32.78,32.79,22900.0,18.7736,18.7736,18.7621,18.7679,22900.0
2005-03-14 13:25:00,32.78,32.79,32.76,32.78,44400.0,18.7621,18.7679,18.7507,18.7621,44400.0
2005-03-14 13:30:00,32.78,32.79,32.77,32.78,30700.0,18.7621,18.7679,18.7564,18.7621,30700.0
2005-03-14 13:35:00,32.79,32.83,32.76,32.82,92400.0,18.7679,18.7908,18.7507,18.785,92400.0
2005-03-14 13:40:00,32.81,32.83,32.8,32.82,28800.0,18.7793,18.7908,18.7736,18.785,28800.0
2005-03-14 13:45:00,32.82,32.82,32.77,32.78,69200.0,18.785,18.785,18.7564,18.7621,69200.0
2005-03-14 13:50:00,32.79,32.79,32.76,32.76,26200.0,18.7679,18.7679,18.7507,18.7507,26200.0
2005-03-14 13:55:00,32.77,32.8,32.76,32.8,11900.0,18.7564,18.7736,18.7507,18.7736,11900.0
2005-03-14 14:00:00,32.79,32.81,32.78,32.79,24300.0,18.7679,18.7793,18.7621,18.7679,24300.0
2005-03-14 14:05:00,32.8,32.81,32.79,32.81,25300.0,18.7736,18.7793,18.7679,18.7793,25300.0
2005-03-14 14:10:00,32.8,32.8,32.76,32.78,46000.0,18.7736,18.7736,18.7507,18.7621,46000.0
2005-03-14 14:15:00,32.77,32.78,32.76,32.77,23200.0,18.7564,18.7621,18.7507,18.7564,23200.0
2005-03-14 14:20:00,32.77,32.77,32.76,32.76,69900.0,18.7564,18.7564,18.7507,18.7507,69900.0
2005-03-14 14:25:00,32.76,32.77,32.75,32.75,31900.0,18.7507,18.7564,18.745,18.745,31900.0
2005-03-14 14:30:00,32.76,32.79,32.75,32.79,36500.0,18.7507,18.7679,18.745,18.7679,36500.0
2005-03-14 14:35:00,32.74,32.81,32.74,32.81,69000.0,18.7392,18.7793,18.7392,18.7793,69000.0
2005-03-14 14:40:00,32.78,32.81,32.78,32.79,78600.0,18.7621,18.7793,18.7621,18.7679,78600.0
2005-03-14 14:45:00,32.8,32.83,32.79,32.79,41100.0,18.7736,18.7908,18.7679,18.7679,41100.0
2005-03-14 14:50:00,32.8,32.8,32.79,32.8,11200.0,18.7736,18.7736,18.7679,18.7736,11200.0
2005-03-14 14:55:00,32.8,32.8,32.77,32.78,42400.0,18.7736,18.7736,18.7564,18.7621,42400.0
2005-03-14 15:00:00,32.79,32.83,32.78,32.81,71400.0,18.7679,18.7908,18.7621,18.7793,71400.0
2005-03-14 15:05:00,32.8,32.8,32.78,32.78,30400.0,18.7736,18.7736,18.7621,18.7621,30400.0
2005-03-14 15:10:00,32.78,32.8,32.77,32.8,35100.0,18.7621,18.7736,18.7564,18.7736,35100.0
2005-03-14 15:15:00,32.78,32.82,32.78,32.82,101800.0,18.7621,18.785,18.7621,18.785,101800.0
2005-03-14 15:20:00,32.81,32.85,32.81,32.85,68400.0,18.7793,18.8022,18.7793,18.8022,68400.0
2005-03-14 15:25:00,32.86,32.92,32.85,32.91,175400.0,18.8079,18.8423,18.8022,18.8366,175400.0
2005-03-14 15:30:00,32.92,32.94,32.91,32.92,103000.0,18.8423,18.8537,18.8366,18.8423,103000.0
2005-03-14 15:35:00,32.92,32.97,32.91,32.95,115200.0,18.8423,18.8709,18.8366,18.8594,115200.0
2005-03-14 15:40:00,32.94,32.94,32.84,32.88,94600.0,18.8537,18.8537,18.7965,18.8194,94600.0
2005-03-14 15:45:00,32.87,32.93,32.85,32.92,128700.0,18.8137,18.848,18.8022,18.8423,128700.0
2005-03-14 15:50:00,32.93,32.97,32.92,32.97,127200.0,18.848,18.8709,18.8423,18.8709,127200.0
2005-03-14 15:55:00,32.96,33.0,32.96,32.96,197400.0,18.8652,18.8881,18.8652,18.8652,197400.0
2005-03-15 09:30:00,33.01,33.07,32.92,32.94,153700.0,18.8938,18.9281,18.8423,18.8537,153700.0
2005-03-15 09:35:00,32.94,33.0,32.79,32.79,38500.0,18.8537,18.8881,18.7679,18.7679,38500.0
2005-03-15 09:40:00,32.79,32.98,32.75,32.9,55000.0,18.7679,18.8766,18.745,18.8308,55000.0
2005-03-15 09:45:00,32.87,32.98,32.87,32.88,60600.0,18.8137,18.8766,18.8137,18.8194,60600.0
2005-03-15 09:50:00,32.89,32.97,32.86,32.97,50800.0,18.8251,18.8709,18.8079,18.8709,50800.0
2005-03-15 09:55:00,32.98,33.0,32.94,32.95,30500.0,18.8766,18.8881,18.8537,18.8594,30500.0
2005-03-15 10:00:00,32.95,32.95,32.81,32.82,42200.0,18.8594,18.8594,18.7793,18.785,42200.0
2005-03-15 10:05:00,32.81,32.88,32.79,32.84,29900.0,18.7793,18.8194,18.7679,18.7965,29900.0
2005-03-15 10:10:00,32.87,32.89,32.76,32.85,49400.0,18.8137,18.8251,18.7507,18.8022,49400.0
2005-03-15 10:15:00,32.85,32.91,32.81,32.85,41100.0,18.8022,18.8366,18.7793,18.8022,41100.0
2005-03-15 10:20:00,32.85,32.88,32.82,32.86,26300.0,18.8022,18.8194,18.785,18.8079,26300.0
2005-03-15 10:25:00,32.87,32.9,32.84,32.87,22400.0,18.8137,18.8308,18.7965,18.8137,22400.0
2005-03-15 10:30:00,32.86,32.88,32.83,32.84,23200.0,18.8079,18.8194,18.7908,18.7965,23200.0
2005-03-15 10:35:00,32.84,32.84,32.82,32.83,33400.0,18.7965,18.7965,18.785,18.7908,33400.0
2005-03-15 10:40:00,32.83,32.84,32.82,32.82,103000.0,18.7908,18.7965,18.785,18.785,103000.0
2005-03-15 10:45:00,32.83,32.87,32.82,32.83,48000.0,18.7908,18.8137,18.785,18.7908,48000.0
2005-03-15 10:50:00,32.85,32.88,32.84,32.88,39200.0,18.8022,18.8194,18.7965,18.8194,39200.0
2005-03-15 10:55:00,32.87,32.89,32.85,32.86,34300.0,18.8137,18.8251,18.8022,18.8079,34300.0
2005-03-15 11:00:00,32.85,32.86,32.82,32.83,47900.0,18.8022,18.8079,18.785,18.7908,47900.0
2005-03-15 11:05:00,32.83,32.9,32.83,32.84,49300.0,18.7908,18.8308,18.7908,18.7965,49300.0
2005-03-15 11:10:00,32.84,32.87,32.83,32.86,24000.0,18.7965,18.8137,18.7908,18.8079,24000.0
2005-03-15 11:15:00,32.87,32.87,32.78,32.79,37700.0,18.8137,18.8137,18.7621,18.7679,37700.0
2005-03-15 11:20:00,32.8,32.83,32.76,32.78,31900.0,18.7736,18.7908,18.7507,18.7621,31900.0
2005-03-15 11:25:00,32.78,32.79,32.75,32.78,63200.0,18.7621,18.7679,18.745,18.7621,63200.0
2005-03-15 11:30:00,32.78,32.79,32.76,32.78,42500.0,18.7621,18.7679,18.7507,18.7621,42500.0
2005-03-15 11:35:00,32.77,32.78,32.69,32.72,55000.0,18.7564,18.7621,18.7106,18.7278,55000.0
2005-03-15 11:40:00,32.7,32.76,32.65,32.75,50500.0,18.7164,18.7507,18.6877,18.745,50500.0
2005-03-15 11:45:00,32.75,32.75,32.67,32.69,71300.0,18.745,18.745,18.6992,18.7106,71300.0
2005-03-15 11:50:00,32.68,32.72,32.65,32.7,39600.0,18.7049,18.7278,18.6877,18.7164,39600.0
2005-03-15 11:55:00,32.69,32.71,32.63,32.63,35000.0,18.7106,18.7221,18.6763,18.6763,35000.0
2005-03-15 12:00:00,32.62,32.64,32.57,32.6,71500.0,18.6706,18.682,18.6419,18.6591,71500.0
2005-03-15 12:05:00,32.6,32.6,32.58,32.6,63900.0,18.6591,18.6591,18.6477,18.6591,63900.0
2005-03-15 12:10:00,32.58,32.63,32.56,32.63,47200.0,18.6477,18.6763,18.6362,18.6763,47200.0
2005-03-15 12:15:00,32.63,32.73,32.62,32.7,42700.0,18.6763,18.7335,18.6706,18.7164,42700.0
2005-03-15 12:20:00,32.66,32.71,32.66,32.69,11000.0,18.6935,18.7221,18.6935,18.7106,11000.0
2005-03-15 12:25:00,32.68,32.69,32.65,32.67,18700.0,18.7049,18.7106,18.6877,18.6992,18700.0
2005-03-15 12:30:00,32.68,32.7,32.62,32.62,23900.0,18.7049,18.7164,18.6706,18.6706,23900.0
2005-03-15 12:35:00,32.62,32.67,32.61,32.65,39100.0,18.6706,18.6992,18.6648,18.6877,39100.0
2005-03-15 12:40:00,32.65,32.67,32.62,32.62,12600.0,18.6877,18.6992,18.6706,18.6706,12600.0
2005-03-15 12:45:00,32.62,32.72,32.61,32.69,31400.0,18.6706,18.7278,18.6648,18.7106,31400.0
2005-03-15 12:50:00,32.71,32.71,32.65,32.65,32400.0,18.7221,18.7221,18.6877,18.6877,32400.0
2005-03-15 12:55:00,32.65,32.67,32.62,32.63,18200.0,18.6877,18.6992,18.6706,18.6763,18200.0
2005-03-15 13:00:00,32.63,32.64,32.57,32.6,33200.0,18.6763,18.682,18.6419,18.6591,33200.0
2005-03-15 13:05:00,32.6,32.6,32.58,32.59,50000.0,18.6591,18.6591,18.6477,18.6534,50000.0
2005-03-15 13:10:00,32.58,32.6,32.54,32.6,68700.0,18.6477,18.6591,18.6248,18.6591,68700.0
2005-03-15 13:15:00,32.6,32.63,32.58,32.6,30700.0,18.6591,18.6763,18.6477,18.6591,30700.0
2005-03-15 13:20:00,32.59,32.61,32.52,32.57,33300.0,18.6534,18.6648,18.6133,18.6419,33300.0
2005-03-15 13:25:00,32.56,32.59,32.55,32.59,20900.0,18.6362,18.6534,18.6305,18.6534,20900.0
2005-03-15 13:30:00,32.59,32.6,32.5,32.52,36600.0,18.6534,18.6591,18.6019,18.6133,36600.0
2005-03-15 13:35:00,32.52,32.52,32.46,32.46,55600.0,18.6133,18.6133,18.579,18.579,55600.0
2005-03-15 13:40:00,32.47,32.49,32.42,32.48,44900.0,18.5847,18.5962,18.5561,18.5904,44900.0
2005-03-15 13:45:00,32.48,32.52,32.43,32.51,51300.0,18.5904,18.6133,18.5618,18.6076,51300.0
2005-03-15 13:50:00,32.52,32.52,32.44,32.48,20000.0,18.6133,18.6133,18.5675,18.5904,20000.0
2005-03-15 13:55:00,32.47,32.47,32.41,32.45,50400.0,18.5847,18.5847,18.5504,18.5733,50400.0
2005-03-15 14:00:00,32.45,32.51,32.43,32.49,58500.0,18.5733,18.6076,18.5618,18.5962,58500.0
2005-03-15 14:05:00,32.48,32.5,32.45,32.47,34900.0,18.5904,18.6019,18.5733,18.5847,34900.0
2005-03-15 14:10:00,32.47,32.49,32.4,32.42,62400.0,18.5847,18.5962,18.5446,18.5561,62400.0
2005-03-15 14:15:00,32.43,32.43,32.32,32.32,77400.0,18.5618,18.5618,18.4989,18.4989,77400.0
2005-03-15 14:20:00,32.31,32.37,32.29,32.3,107900.0,18.4931,18.5275,18.4817,18.4874,107900.0
2005-03-15 14:25:00,32.3,32.41,32.29,32.4,69400.0,18.4874,18.5504,18.4817,18.5446,69400.0
2005-03-15 14:30:00,32.38,32.42,32.34,32.4,41100.0,18.5332,18.5561,18.5103,18.5446,41100.0
2005-03-15 14:35:00,32.4,32.46,32.4,32.45,43700.0,18.5446,18.579,18.5446,18.5733,43700.0
2005-03-15 14:40:00,32.46,32.47,32.41,32.42,31100.0,18.579,18.5847,18.5504,18.5561,31100.0
2005-03-15 14:45:00,32.42,32.46,32.38,32.46,46100.0,18.5561,18.579,18.5332,18.579,46100.0
2005-03-15 14:50:00,32.44,32.5,32.44,32.49,48900.0,18.5675,18.6019,18.5675,18.5962,48900.0
2005-03-15 14:55:00,32.49,32.53,32.48,32.49,53500.0,18.5962,18.6191,18.5904,18.5962,53500.0
2005-03-15 15:00:00,32.49,32.56,32.49,32.49,45400.0,18.5962,18.6362,18.5962,18.5962,45400.0
2005-03-15 15:05:00,32.5,32.56,32.49,32.55,34700.0,18.6019,18.6362,18.5962,18.6305,34700.0
2005-03-15 15:10:00,32.55,32.55,32.5,32.51,36300.0,18.6305,18.6305,18.6019,18.6076,36300.0
2005-03-15 15:15:00,32.51,32.52,32.5,32.5,45000.0,18.6076,18.6133,18.6019,18.6019,45000.0
2005-03-15 15:20:00,32.51,32.51,32.49,32.49,35200.0,18.6076,18.6076,18.5962,18.5962,35200.0
2005-03-15 15:25:00,32.5,32.51,32.49,32.49,34200.0,18.6019,18.6076,18.5962,18.5962,34200.0
2005-03-15 15:30:00,32.49,32.5,32.47,32.5,51100.0,18.5962,18.6019,18.5847,18.6019,51100.0
2005-03-15 15:35:00,32.51,32.56,32.5,32.56,35300.0,18.6076,18.6362,18.6019,18.6362,35300.0
2005-03-15 15:40:00,32.55,32.56,32.49,32.5,55700.0,18.6305,18.6362,18.5962,18.6019,55700.0
2005-03-15 15:45:00,32.49,32.51,32.48,32.49,66300.0,18.5962,18.6076,18.5904,18.5962,66300.0
2005-03-15 15:50:00,32.48,32.54,32.48,32.49,58800.0,18.5904,18.6248,18.5904,18.5962,58800.0
2005-03-15 15:55:00,32.49,32.53,32.47,32.47,95200.0,18.5962,18.6191,18.5847,18.5847,95200.0
2005-03-16 09:30:00,32.3,32.4,32.28,32.37,84000.0,18.4874,18.5446,18.476,18.5275,84000.0
2005-03-16 09:35:00,32.38,32.48,32.05,32.2,99400.0,18.5332,18.5904,18.3443,18.4302,99400.0
2005-03-16 09:40:00,32.25,32.32,32.05,32.29,41400.0,18.4588,18.4989,18.3443,18.4817,41400.0
2005-03-16 09:45:00,32.29,32.39,32.28,32.34,41400.0,18.4817,18.5389,18.476,18.5103,41400.0
2005-03-16 09:50:00,32.32,32.39,32.32,32.36,27700.0,18.4989,18.5389,18.4989,18.5218,27700.0
2005-03-16 09:55:00,32.37,32.39,32.25,32.32,33700.0,18.5275,18.5389,18.4588,18.4989,33700.0
2005-03-16 10:00:00,32.31,32.33,32.25,32.31,50200.0,18.4931,18.5046,18.4588,18.4931,50200.0
2005-03-16 10:05:00,32.29,32.37,32.25,32.35,72600.0,18.4817,18.5275,18.4588,18.516,72600.0
2005-03-16 10:10:00,32.36,32.44,32.35,32.43,55000.0,18.5218,18.5675,18.516,18.5618,55000.0
2005-03-16 10:15:00,32.44,32.46,32.42,32.43,29800.0,18.5675,18.579,18.5561,18.5618,29800.0
2005-03-16 10:20:00,32.42,32.44,32.38,32.39,24900.0,18.5561,18.5675,18.5332,18.5389,24900.0
2005-03-16 10:25:00,32.39,32.39,32.29,32.31,20900.0,18.5389,18.5389,18.4817,18.4931,20900.0
2005-03-16 10:30:00,32.32,32.32,32.19,32.2,107500.0,18.4989,18.4989,18.4244,18.4302,107500.0
2005-03-16 10:35:00,32.21,32.24,32.18,32.23,47200.0,18.4359,18.4531,18.4187,18.4473,47200.0
2005-03-16 10:40:00,32.23,32.24,32.15,32.15,41200.0,18.4473,18.4531,18.4016,18.4016,41200.0
2005-03-16 10:45:00,32.15,32.21,32.15,32.2,34700.0,18.4016,18.4359,18.4016,18.4302,34700.0
2005-03-16 10:50:00,32.21,32.28,32.2,32.28,26400.0,18.4359,18.476,18.4302,18.476,26400.0
2005-03-16 10:55:00,32.28,32.28,32.19,32.2,31600.0,18.476,18.476,18.4244,18.4302,31600.0
2005-03-16 11:00:00,32.2,32.22,32.15,32.21,48300.0,18.4302,18.4416,18.4016,18.4359,48300.0
2005-03-16 11:05:00,32.22,32.25,32.21,32.24,30100.0,18.4416,18.4588,18.4359,18.4531,30100.0
2005-03-16 11:10:00,32.25,32.25,32.23,32.23,20700.0,18.4588,18.4588,18.4473,18.4473,20700.0
2005-03-16 11:15:00,32.24,32.24,32.17,32.19,20500.0,18.4531,18.4531,18.413,18.4244,20500.0
2005-03-16 11:20:00,32.19,32.23,32.18,32.19,38800.0,18.4244,18.4473,18.4187,18.4244,38800.0
2005-03-16 11:25:00,32.19,32.22,32.18,32.22,24900.0,18.4244,18.4416,18.4187,18.4416,24900.0
2005-03-16 11:30:00,32.23,32.28,32.23,32.27,25400.0,18.4473,18.476,18.4473,18.4702,25400.0
2005-03-16 11:35:00,32.26,32.27,32.22,32.23,38600.0,18.4645,18.4702,18.4416,18.4473,38600.0
2005-03-16 11:40:00,32.22,32.23,32.2,32.21,26200.0,18.4416,18.4473,18.4302,18.4359,26200.0
2005-03-16 11:45:00,32.2,32.25,32.19,32.2,30000.0,18.4302,18.4588,18.4244,18.4302,30000.0
2005-03-16 11:50:00,32.2,32.29,32.19,32.24,25500.0,18.4302,18.4817,18.4244,18.4531,25500.0
2005-03-16 11:55:00,32.24,32.24,32.19,32.21,27900.0,18.4531,18.4531,18.4244,18.4359,27900.0
2005-03-16 12:00:00,32.21,32.25,32.21,32.24,13700.0,18.4359,18.4588,18.4359,18.4531,13700.0
2005-03-16 12:05:00,32.24,32.25,32.24,32.25,13600.0,18.4531,18.4588,18.4531,18.4588,13600.0
2005-03-16 12:10:00,32.24,32.25,32.22,32.22,12700.0,18.4531,18.4588,18.4416,18.4416,12700.0
2005-03-16 12:15:00,32.22,32.26,32.22,32.25,31900.0,18.4416,18.4645,18.4416,18.4588,31900.0
2005-03-16 12:20:00,32.24,32.24,32.16,32.16,45100.0,18.4531,18.4531,18.4073,18.4073,45100.0
2005-03-16 12:25:00,32.16,32.22,32.16,32.19,22300.0,18.4073,18.4416,18.4073,18.4244,22300.0
2005-03-16 12:30:00,32.21,32.22,32.19,32.2,21000.0,18.4359,18.4416,18.4244,18.4302,21000.0
2005-03-16 12:35:00,32.2,32.23,32.2,32.22,23400.0,18.4302,18.4473,18.4302,18.4416,23400.0
2005-03-16 12:40:00,32.22,32.25,32.22,32.24,16500.0,18.4416,18.4588,18.4416,18.4531,16500.0
2005-03-16 12:45:00,32.24,32.27,32.24,32.25,19300.0,18.4531,18.4702,18.4531,18.4588,19300.0
2005-03-16 12:50:00,32.25,32.28,32.25,32.27,12900.0,18.4588,18.476,18.4588,18.4702,12900.0
2005-03-16 12:55:00,32.27,32.29,32.26,32.29,42700.0,18.4702,18.4817,18.4645,18.4817,42700.0
2005-03-16 13:00:00,32.29,32.33,32.28,32.32,56800.0,18.4817,18.5046,18.476,18.4989,56800.0
2005-03-16 13:05:00,32.32,32.33,32.31,32.31,28700.0,18.4989,18.5046,18.4931,18.4931,28700.0
2005-03-16 13:10:00,32.32,32.35,32.31,32.33,28100.0,18.4989,18.516,18.4931,18.5046,28100.0
2005-03-16 13:15:00,32.33,32.33,32.25,32.29,19900.0,18.5046,18.5046,18.4588,18.4817,19900.0
2005-03-16 13:20:00,32.29,32.3,32.27,32.29,6800.0,18.4817,18.4874,18.4702,18.4817,6800.0
2005-03-16 13:25:00,32.29,32.31,32.29,32.3,29800.0,18.4817,18.4931,18.4817,18.4874,29800.0
2005-03-16 13:30:00,32.3,32.32,32.29,32.29,39500.0,18.4874,18.4989,18.4817,18.4817,39500.0
2005-03-16 13:35:00,32.29,32.3,32.25,32.25,14200.0,18.4817,18.4874,18.4588,18.4588,14200.0
2005-03-16 13:40:00,32.26,32.27,32.25,32.27,13300.0,18.4645,18.4702,18.4588,18.4702,13300.0
2005-03-16 13:45:00,32.28,32.31,32.27,32.27,21700.0,18.476,18.4931,18.4702,18.4702,21700.0
2005-03-16 13:50:00,32.26,32.27,32.18,32.18,23200.0,18.4645,18.4702,18.4187,18.4187,23200.0
2005-03-16 13:55:00,32.19,32.22,32.18,32.22,24900.0,18.4244,18.4416,18.4187,18.4416,24900.0
2005-03-16 14:00:00,32.22,32.24,32.15,32.21,37700.0,18.4416,18.4531,18.4016,18.4359,37700.0
2005-03-16 14:05:00,32.21,32.23,32.21,32.22,14800.0,18.4359,18.4473,18.4359,18.4416,14800.0
2005-03-16 14:10:00,32.21,32.24,32.21,32.24,17100.0,18.4359,18.4531,18.4359,18.4531,17100.0
2005-03-16 14:15:00,32.25,32.28,32.25,32.26,25600.0,18.4588,18.476,18.4588,18.4645,25600.0
2005-03-16 14:20:00,32.26,32.28,32.26,32.26,19200.0,18.4645,18.476,18.4645,18.4645,19200.0
2005-03-16 14:25:00,32.26,32.27,32.23,32.24,33400.0,18.4645,18.4702,18.4473,18.4531,33400.0
2005-03-16 14:30:00,32.24,32.24,32.19,32.21,25300.0,18.4531,18.4531,18.4244,18.4359,25300.0
2005-03-16 14:35:00,32.22,32.23,32.2,32.21,21600.0,18.4416,18.4473,18.4302,18.4359,21600.0
2005-03-16 14:40:00,32.21,32.22,32.18,32.2,28800.0,18.4359,18.4416,18.4187,18.4302,28800.0
2005-03-16 14:45:00,32.2,32.21,32.18,32.19,23100.0,18.4302,18.4359,18.4187,18.4244,23100.0
2005-03-16 14:50:00,32.18,32.24,32.18,32.22,35600.0,18.4187,18.4531,18.4187,18.4416,35600.0
2005-03-16 14:55:00,32.22,32.22,32.18,32.19,28800.0,18.4416,18.4416,18.4187,18.4244,28800.0
2005-03-16 15:00:00,32.19,32.21,32.18,32.19,32900.0,18.4244,18.4359,18.4187,18.4244,32900.0
2005-03-16 15:05:00,32.2,32.29,32.19,32.29,41000.0,18.4302,18.4817,18.4244,18.4817,41000.0
2005-03-16 15:10:00,32.29,32.3,32.26,32.26,35000.0,18.4817,18.4874,18.4645,18.4645,35000.0
2005-03-16 15:15:00,32.26,32.28,32.23,32.24,32500.0,18.4645,18.476,18.4473,18.4531,32500.0
2005-03-16 15:20:00,32.25,32.25,32.2,32.21,35200.0,18.4588,18.4588,18.4302,18.4359,35200.0
2005-03-16 15:25:00,32.21,32.23,32.17,32.23,38900.0,18.4359,18.4473,18.413,18.4473,38900.0
2005-03-16 15:30:00,32.22,32.3,32.21,32.3,93100.0,18.4416,18.4874,18.4359,18.4874,93100.0
2005-03-16 15:35:00,32.3,32.32,32.29,32.31,61400.0,18.4874,18.4989,18.4817,18.4931,61400.0
2005-03-16 15:40:00,32.32,32.34,32.31,32.33,46700.0,18.4989,18.5103,18.4931,18.5046,46700.0
2005-03-16 15:45:00,32.34,32.34,32.3,32.33,86400.0,18.5103,18.5103,18.4874,18.5046,86400.0
2005-03-16 15:50:00,32.34,32.39,32.33,32.38,194100.0,18.5103,18.5389,18.5046,18.5332,194100.0
2005-03-16 15:55:00,32.38,32.39,32.32,32.32,157700.0,18.5332,18.5389,18.4989,18.4989,157700.0
2005-03-17 09:30:00,32.03,32.32,32.03,32.27,130200.0,18.3329,18.4989,18.3329,18.4702,130200.0
2005-03-17 09:35:00,32.26,32.28,32.18,32.18,45600.0,18.4645,18.476,18.4187,18.4187,45600.0
2005-03-17 09:40:00,32.18,32.18,32.05,32.05,78700.0,18.4187,18.4187,18.3443,18.3443,78700.0
2005-03-17 09:45:00,32.05,32.05,31.9,31.96,145500.0,18.3443,18.3443,18.2585,18.2928,145500.0
2005-03-17 09:50:00,31.96,31.97,31.89,31.91,67000.0,18.2928,18.2985,18.2527,18.2642,67000.0
2005-03-17 09:55:00,31.91,31.95,31.9,31.95,62600.0,18.2642,18.2871,18.2585,18.2871,62600.0
2005-03-17 10:00:00,31.95,31.95,31.9,31.95,65000.0,18.2871,18.2871,18.2585,18.2871,65000.0
2005-03-17 10:05:00,31.94,31.95,31.91,31.93,46800.0,18.2814,18.2871,18.2642,18.2756,46800.0
2005-03-17 10:10:00,31.92,31.93,31.88,31.89,48500.0,18.2699,18.2756,18.247,18.2527,48500.0
2005-03-17 10:15:00,31.89,31.9,31.87,31.89,40100.0,18.2527,18.2585,18.2413,18.2527,40100.0
2005-03-17 10:20:00,31.89,31.9,31.88,31.9,79900.0,18.2527,18.2585,18.247,18.2585,79900.0
2005-03-17 10:25:00,31.9,31.9,31.89,31.9,30800.0,18.2585,18.2585,18.2527,18.2585,30800.0
2005-03-17 10:30:00,31.9,31.9,31.88,31.9,60200.0,18.2585,18.2585,18.247,18.2585,60200.0
2005-03-17 10:35:00,31.88,31.9,31.86,31.87,51400.0,18.247,18.2585,18.2356,18.2413,51400.0
2005-03-17 10:40:00,31.87,31.87,31.82,31.82,68200.0,18.2413,18.2413,18.2127,18.2127,68200.0
2005-03-17 10:45:00,31.82,31.83,31.73,31.74,112300.0,18.2127,18.2184,18.1612,18.1669,112300.0
2005-03-17 10:50:00,31.74,31.83,31.74,31.77,105300.0,18.1669,18.2184,18.1669,18.1841,105300.0
2005-03-17 10:55:00,31.77,31.8,31.75,31.78,92100.0,18.1841,18.2012,18.1726,18.1898,92100.0
2005-03-17 11:00:00,31.78,31.79,31.74,31.76,51100.0,18.1898,18.1955,18.1669,18.1783,51100.0
2005-03-17 11:05:00,31.77,31.8,31.75,31.75,50100.0,18.1841,18.2012,18.1726,18.1726,50100.0
2005-03-17 11:10:00,31.72,31.78,31.72,31.76,90600.0,18.1554,18.1898,18.1554,18.1783,90600.0
2005-03-17 11:15:00,31.76,31.79,31.76,31.78,73600.0,18.1783,18.1955,18.1783,18.1898,73600.0
2005-03-17 11:20:00,31.78,31.86,31.77,31.86,68300.0,18.1898,18.2356,18.1841,18.2356,68300.0
2005-03-17 11:25:00,31.86,31.87,31.83,31.83,19300.0,18.2356,18.2413,18.2184,18.2184,19300.0
2005-03-17 11:30:00,31.84,31.87,31.82,31.87,47000.0,18.2241,18.2413,18.2127,18.2413,47000.0
2005-03-17 11:35:00,31.87,31.87,31.85,31.86,27600.0,18.2413,18.2413,18.2298,18.2356,27600.0
2005-03-17 11:40:00,31.86,31.86,31.82,31.86,42500.0,18.2356,18.2356,18.2127,18.2356,42500.0
2005-03-17 11:45:00,31.85,31.87,31.85,31.87,52500.0,18.2298,18.2413,18.2298,18.2413,52500.0
2005-03-17 11:50:00,31.87,31.87,31.84,31.85,31900.0,18.2413,18.2413,18.2241,18.2298,31900.0
2005-03-17 11:55:00,31.85,31.86,31.83,31.86,11100.0,18.2298,18.2356,18.2184,18.2356,11100.0
2005-03-17 12:00:00,31.85,31.89,31.85,31.88,104000.0,18.2298,18.2527,18.2298,18.247,104000.0
2005-03-17 12:05:00,31.88,31.94,31.88,31.94,117400.0,18.247,18.2814,18.247,18.2814,117400.0
2005-03-17 12:10:00,31.94,31.96,31.92,31.94,43400.0,18.2814,18.2928,18.2699,18.2814,43400.0
2005-03-17 12:15:00,31.94,31.94,31.9,31.92,142700.0,18.2814,18.2814,18.2585,18.2699,142700.0
2005-03-17 12:20:00,31.92,31.94,31.92,31.93,17900.0,18.2699,18.2814,18.2699,18.2756,17900.0
2005-03-17 12:25:00,31.93,31.94,31.92,31.92,33500.0,18.2756,18.2814,18.2699,18.2699,33500.0
2005-03-17 12:30:00,31.93,31.98,31.92,31.98,46800.0,18.2756,18.3043,18.2699,18.3043,46800.0
2005-03-17 12:35:00,31.98,32.0,31.96,31.97,28000.0,18.3043,18.3157,18.2928,18.2985,28000.0
2005-03-17 12:40:00,31.97,31.97,31.92,31.93,29100.0,18.2985,18.2985,18.2699,18.2756,29100.0
2005-03-17 12:45:00,31.93,31.93,31.87,31.91,44800.0,18.2756,18.2756,18.2413,18.2642,44800.0
2005-03-17 12:50:00,31.93,31.94,31.92,31.93,26900.0,18.2756,18.2814,18.2699,18.2756,26900.0
2005-03-17 12:55:00,31.93,31.94,31.91,31.91,15700.0,18.2756,18.2814,18.2642,18.2642,15700.0
2005-03-17 13:00:00,31.91,31.92,31.89,31.91,23300.0,18.2642,18.2699,18.2527,18.2642,23300.0
2005-03-17 13:05:00,31.91,31.92,31.87,31.87,28500.0,18.2642,18.2699,18.2413,18.2413,28500.0
2005-03-17 13:10:00,31.88,31.89,31.85,31.88,44000.0,18.247,18.2527,18.2298,18.247,44000.0
2005-03-17 13:15:00,31.88,31.91,31.88,31.89,25600.0,18.247,18.2642,18.247,18.2527,25600.0
2005-03-17 13:20:00,31.89,31.9,31.88,31.9,22700.0,18.2527,18.2585,18.247,18.2585,22700.0
2005-03-17 13:25:00,31.9,31.9,31.88,31.89,21900.0,18.2585,18.2585,18.247,18.2527,21900.0
2005-03-17 13:30:00,31.88,31.89,31.86,31.89,24600.0,18.247,18.2527,18.2356,18.2527,24600.0
2005-03-17 13:35:00,31.89,31.93,31.89,31.93,120500.0,18.2527,18.2756,18.2527,18.2756,120500.0
2005-03-17 13:40:00,31.94,31.94,31.9,31.91,48300.0,18.2814,18.2814,18.2585,18.2642,48300.0
2005-03-17 13:45:00,31.9,31.92,31.89,31.91,19800.0,18.2585,18.2699,18.2527,18.2642,19800.0
2005-03-17 13:50:00,31.92,31.95,31.91,31.92,38200.0,18.2699,18.2871,18.2642,18.2699,38200.0
2005-03-17 13:55:00,31.92,31.92,31.85,31.86,13800.0,18.2699,18.2699,18.2298,18.2356,13800.0
2005-03-17 14:00:00,31.85,31.86,31.8,31.84,131000.0,18.2298,18.2356,18.2012,18.2241,131000.0
2005-03-17 14:05:00,31.84,31.89,31.84,31.88,72700.0,18.2241,18.2527,18.2241,18.247,72700.0
2005-03-17 14:10:00,31.89,31.93,31.87,31.89,116500.0,18.2527,18.2756,18.2413,18.2527,116500.0
2005-03-17 14:15:00,31.9,31.91,31.88,31.89,45600.0,18.2585,18.2642,18.247,18.2527,45600.0
2005-03-17 14:20:00,31.9,31.94,31.9,31.92,66600.0,18.2585,18.2814,18.2585,18.2699,66600.0
2005-03-17 14:25:00,31.92,31.92,31.89,31.9,44700.0,18.2699,18.2699,18.2527,18.2585,44700.0
2005-03-17 14:30:00,31.9,31.92,31.89,31.92,43800.0,18.2585,18.2699,18.2527,18.2699,43800.0
2005-03-17 14:35:00,31.91,31.92,31.85,31.89,65500.0,18.2642,18.2699,18.2298,18.2527,65500.0
2005-03-17 14:40:00,31.9,31.92,31.89,31.91,49900.0,18.2585,18.2699,18.2527,18.2642,49900.0
2005-03-17 14:45:00,31.91,31.92,31.86,31.87,56000.0,18.2642,18.2699,18.2356,18.2413,56000.0
2005-03-17 14:50:00,31.87,31.91,31.87,31.9,27700.0,18.2413,18.2642,18.2413,18.2585,27700.0
2005-03-17 14:55:00,31.9,31.93,31.89,31.91,61100.0,18.2585,18.2756,18.2527,18.2642,61100.0
2005-03-17 15:00:00,31.91,31.93,31.9,31.91,32300.0,18.2642,18.2756,18.2585,18.2642,32300.0
2005-03-17 15:05:00,31.91,31.95,31.89,31.94,34700.0,18.2642,18.2871,18.2527,18.2814,34700.0
2005-03-17 15:10:00,31.94,31.95,31.91,31.91,44700.0,18.2814,18.2871,18.2642,18.2642,44700.0
2005-03-17 15:15:00,31.92,31.93,31.91,31.92,112700.0,18.2699,18.2756,18.2642,18.2699,112700.0
2005-03-17 15:20:00,31.92,31.92,31.9,31.91,47200.0,18.2699,18.2699,18.2585,18.2642,47200.0
2005-03-17 15:25:00,31.9,31.91,31.89,31.89,53000.0,18.2585,18.2642,18.2527,18.2527,53000.0
2005-03-17 15:30:00,31.9,31.91,31.89,31.91,72400.0,18.2585,18.2642,18.2527,18.2642,72400.0
2005-03-17 15:35:00,31.9,31.91,31.87,31.87,109800.0,18.2585,18.2642,18.2413,18.2413,109800.0
2005-03-17 15:40:00,31.86,31.88,31.83,31.84,106700.0,18.2356,18.247,18.2184,18.2241,106700.0
2005-03-17 15:45:00,31.84,31.84,31.7,31.75,175600.0,18.2241,18.2241,18.144,18.1726,175600.0
2005-03-17 15:50:00,31.7,31.71,31.68,31.7,275100.0,18.144,18.1497,18.1325,18.144,275100.0
2005-03-17 15:55:00,31.7,31.82,31.7,31.8,196200.0,18.144,18.2127,18.144,18.2012,196200.0
2005-03-18 09:30:00,31.83,31.95,31.61,31.62,1743500.0,18.2184,18.2871,18.0925,18.0982,1743500.0
2005-03-18 09:35:00,31.62,31.75,31.61,31.66,122000.0,18.0982,18.1726,18.0925,18.1211,122000.0
2005-03-18 09:40:00,31.65,31.75,31.6,31.74,125000.0,18.1154,18.1726,18.0868,18.1669,125000.0
2005-03-18 09:45:00,31.75,31.8,31.64,31.65,104600.0,18.1726,18.2012,18.1096,18.1154,104600.0
2005-03-18 09:50:00,31.66,31.77,31.65,31.7,74200.0,18.1211,18.1841,18.1154,18.144,74200.0
2005-03-18 09:55:00,31.7,31.7,31.56,31.56,99400.0,18.144,18.144,18.0639,18.0639,99400.0
2005-03-18 10:00:00,31.55,31.67,31.53,31.55,105100.0,18.0581,18.1268,18.0467,18.0581,105100.0
2005-03-18 10:05:00,31.5,31.59,31.3,31.59,211800.0,18.0295,18.081,17.915,18.081,211800.0
2005-03-18 10:10:00,31.57,31.65,31.56,31.59,82500.0,18.0696,18.1154,18.0639,18.081,82500.0
2005-03-18 10:15:00,31.59,31.59,31.55,31.56,60100.0,18.081,18.081,18.0581,18.0639,60100.0
2005-03-18 10:20:00,31.55,31.61,31.52,31.57,48400.0,18.0581,18.0925,18.041,18.0696,48400.0
2005-03-18 10:25:00,31.55,31.6,31.53,31.56,67400.0,18.0581,18.0868,18.0467,18.0639,67400.0
2005-03-18 10:30:00,31.55,31.57,31.46,31.46,100800.0,18.0581,18.0696,18.0066,18.0066,100800.0
2005-03-18 10:35:00,31.54,31.54,31.41,31.42,73600.0,18.0524,18.0524,17.978,17.9837,73600.0
2005-03-18 10:40:00,31.41,31.5,31.4,31.49,69100.0,17.978,18.0295,17.9723,18.0238,69100.0
2005-03-18 10:45:00,31.49,31.6,31.47,31.6,61400.0,18.0238,18.0868,18.0123,18.0868,61400.0
2005-03-18 10:50:00,31.6,31.65,31.58,31.62,84300.0,18.0868,18.1154,18.0753,18.0982,84300.0
2005-03-18 10:55:00,31.63,31.73,31.62,31.73,77500.0,18.1039,18.1612,18.0982,18.1612,77500.0
2005-03-18 11:00:00,31.73,31.77,31.72,31.74,93400.0,18.1612,18.1841,18.1554,18.1669,93400.0
2005-03-18 11:05:00,31.73,31.74,31.67,31.68,47700.0,18.1612,18.1669,18.1268,18.1325,47700.0
2005-03-18 11:10:00,31.68,31.7,31.66,31.66,32900.0,18.1325,18.144,18.1211,18.1211,32900.0
2005-03-18 11:15:00,31.65,31.68,31.65,31.68,55000.0,18.1154,18.1325,18.1154,18.1325,55000.0
2005-03-18 11:20:00,31.66,31.75,31.66,31.74,73200.0,18.1211,18.1726,18.1211,18.1669,73200.0
2005-03-18 11:25:00,31.74,31.78,31.72,31.77,57900.0,18.1669,18.1898,18.1554,18.1841,57900.0
2005-03-18 11:30:00,31.77,31.8,31.71,31.74,43200.0,18.1841,18.2012,18.1497,18.1669,43200.0
2005-03-18 11:35:00,31.74,31.8,31.74,31.77,89900.0,18.1669,18.2012,18.1669,18.1841,89900.0
2005-03-18 11:40:00,31.77,31.85,31.77,31.82,56300.0,18.1841,18.2298,18.1841,18.2127,56300.0
2005-03-18 11:45:00,31.82,31.84,31.77,31.78,44200.0,18.2127,18.2241,18.1841,18.1898,44200.0
2005-03-18 11:50:00,31.77,31.84,31.77,31.83,46500.0,18.1841,18.2241,18.1841,18.2184,46500.0
2005-03-18 11:55:00,31.83,31.84,31.81,31.84,31900.0,18.2184,18.2241,18.2069,18.2241,31900.0
2005-03-18 12:00:00,31.83,31.86,31.83,31.84,28100.0,18.2184,18.2356,18.2184,18.2241,28100.0
2005-03-18 12:05:00,31.85,31.86,31.84,31.86,21000.0,18.2298,18.2356,18.2241,18.2356,21000.0
2005-03-18 12:10:00,31.85,31.88,31.84,31.87,37100.0,18.2298,18.247,18.2241,18.2413,37100.0
2005-03-18 12:15:00,31.87,31.89,31.87,31.87,28300.0,18.2413,18.2527,18.2413,18.2413,28300.0
2005-03-18 12:20:00,31.87,31.89,31.85,31.86,30500.0,18.2413,18.2527,18.2298,18.2356,30500.0
2005-03-18 12:25:00,31.86,31.87,31.79,31.8,59200.0,18.2356,18.2413,18.1955,18.2012,59200.0
2005-03-18 12:30:00,31.79,31.8,31.75,31.76,52000.0,18.1955,18.2012,18.1726,18.1783,52000.0
2005-03-18 12:35:00,31.75,31.76,31.72,31.74,41000.0,18.1726,18.1783,18.1554,18.1669,41000.0
2005-03-18 12:40:00,31.74,31.75,31.73,31.74,34500.0,18.1669,18.1726,18.1612,18.1669,34500.0
2005-03-18 12:45:00,31.75,31.75,31.74,31.75,15600.0,18.1726,18.1726,18.1669,18.1726,15600.0
2005-03-18 12:50:00,31.75,31.75,31.74,31.74,25900.0,18.1726,18.1726,18.1669,18.1669,25900.0
2005-03-18 12:55:00,31.75,31.75,31.74,31.75,33100.0,18.1726,18.1726,18.1669,18.1726,33100.0
2005-03-18 13:00:00,31.74,31.75,31.71,31.72,50800.0,18.1669,18.1726,18.1497,18.1554,50800.0
2005-03-18 13:05:00,31.73,31.75,31.64,31.68,56800.0,18.1612,18.1726,18.1096,18.1325,56800.0
2005-03-18 13:10:00,31.68,31.73,31.68,31.73,32300.0,18.1325,18.1612,18.1325,18.1612,32300.0
2005-03-18 13:15:00,31.73,31.74,31.68,31.71,35900.0,18.1612,18.1669,18.1325,18.1497,35900.0
2005-03-18 13:20:00,31.7,31.71,31.65,31.65,64400.0,18.144,18.1497,18.1154,18.1154,64400.0
2005-03-18 13:25:00,31.65,31.69,31.65,31.67,58200.0,18.1154,18.1383,18.1154,18.1268,58200.0
2005-03-18 13:30:00,31.67,31.71,31.67,31.69,39800.0,18.1268,18.1497,18.1268,18.1383,39800.0
2005-03-18 13:35:00,31.68,31.73,31.68,31.73,45200.0,18.1325,18.1612,18.1325,18.1612,45200.0
2005-03-18 13:40:00,31.72,31.75,31.65,31.66,47700.0,18.1554,18.1726,18.1154,18.1211,47700.0
2005-03-18 13:45:00,31.65,31.68,31.63,31.68,59900.0,18.1154,18.1325,18.1039,18.1325,59900.0
2005-03-18 13:50:00,31.68,31.7,31.68,31.68,23100.0,18.1325,18.144,18.1325,18.1325,23100.0
2005-03-18 13:55:00,31.69,31.71,31.66,31.71,55800.0,18.1383,18.1497,18.1211,18.1497,55800.0
2005-03-18 14:00:00,31.71,31.76,31.71,31.76,48500.0,18.1497,18.1783,18.1497,18.1783,48500.0
2005-03-18 14:05:00,31.75,31.78,31.7,31.72,71300.0,18.1726,18.1898,18.144,18.1554,71300.0
2005-03-18 14:10:00,31.7,31.73,31.7,31.72,35000.0,18.144,18.1612,18.144,18.1554,35000.0
2005-03-18 14:15:00,31.72,31.73,31.69,31.72,44800.0,18.1554,18.1612,18.1383,18.1554,44800.0
2005-03-18 14:20:00,31.72,31.74,31.72,31.74,32400.0,18.1554,18.1669,18.1554,18.1669,32400.0
2005-03-18 14:25:00,31.74,31.75,31.72,31.72,44300.0,18.1669,18.1726,18.1554,18.1554,44300.0
2005-03-18 14:30:00,31.72,31.74,31.7,31.74,74700.0,18.1554,18.1669,18.144,18.1669,74700.0
2005-03-18 14:35:00,31.74,31.8,31.74,31.8,122200.0,18.1669,18.2012,18.1669,18.2012,122200.0
2005-03-18 14:40:00,31.79,31.83,31.79,31.83,39700.0,18.1955,18.2184,18.1955,18.2184,39700.0
2005-03-18 14:45:00,31.83,31.84,31.74,31.77,51400.0,18.2184,18.2241,18.1669,18.1841,51400.0
2005-03-18 14:50:00,31.76,31.77,31.73,31.74,34600.0,18.1783,18.1841,18.1612,18.1669,34600.0
2005-03-18 14:55:00,31.75,31.78,31.74,31.77,45800.0,18.1726,18.1898,18.1669,18.1841,45800.0
2005-03-18 15:00:00,31.77,31.79,31.76,31.77,60500.0,18.1841,18.1955,18.1783,18.1841,60500.0
2005-03-18 15:05:00,31.76,31.77,31.74,31.75,56200.0,18.1783,18.1841,18.1669,18.1726,56200.0
2005-03-18 15:10:00,31.75,31.79,31.75,31.79,72300.0,18.1726,18.1955,18.1726,18.1955,72300.0
2005-03-18 15:15:00,31.78,31.79,31.73,31.74,106400.0,18.1898,18.1955,18.1612,18.1669,106400.0
2005-03-18 15:20:00,31.73,31.76,31.73,31.76,96200.0,18.1612,18.1783,18.1612,18.1783,96200.0
2005-03-18 15:25:00,31.76,31.77,31.74,31.75,126400.0,18.1783,18.1841,18.1669,18.1726,126400.0
2005-03-18 15:30:00,31.74,31.76,31.69,31.73,95300.0,18.1669,18.1783,18.1383,18.1612,95300.0
2005-03-18 15:35:00,31.72,31.72,31.69,31.7,89200.0,18.1554,18.1554,18.1383,18.144,89200.0
2005-03-18 15:40:00,31.7,31.79,31.68,31.78,110400.0,18.144,18.1955,18.1325,18.1898,110400.0
2005-03-18 15:45:00,31.78,31.88,31.77,31.88,163300.0,18.1898,18.247,18.1841,18.247,163300.0
2005-03-18 15:50:00,31.88,31.91,31.86,31.87,118400.0,18.247,18.2642,18.2356,18.2413,118400.0
2005-03-18 15:55:00,31.86,31.88,31.83,31.84,214900.0,18.2356,18.247,18.2184,18.2241,214900.0
2005-03-21 09:30:00,31.75,31.77,31.52,31.7,115100.0,18.1726,18.1841,18.041,18.144,115100.0
2005-03-21 09:35:00,31.7,31.74,31.64,31.73,38900.0,18.144,18.1669,18.1096,18.1612,38900.0
2005-03-21 09:40:00,31.73,31.77,31.68,31.68,49400.0,18.1612,18.1841,18.1325,18.1325,49400.0
2005-03-21 09:45:00,31.68,31.79,31.66,31.75,62900.0,18.1325,18.1955,18.1211,18.1726,62900.0
2005-03-21 09:50:00,31.77,31.79,31.74,31.76,19000.0,18.1841,18.1955,18.1669,18.1783,19000.0
2005-03-21 09:55:00,31.8,31.81,31.75,31.8,95300.0,18.2012,18.2069,18.1726,18.2012,95300.0
2005-03-21 10:00:00,31.8,31.8,31.75,31.77,24900.0,18.2012,18.2012,18.1726,18.1841,24900.0
2005-03-21 10:05:00,31.78,31.79,31.7,31.71,56700.0,18.1898,18.1955,18.144,18.1497,56700.0
2005-03-21 10:10:00,31.7,31.78,31.7,31.74,45900.0,18.144,18.1898,18.144,18.1669,45900.0
2005-03-21 10:15:00,31.74,31.76,31.73,31.75,87100.0,18.1669,18.1783,18.1612,18.1726,87100.0
2005-03-21 10:20:00,31.74,31.76,31.69,31.7,101900.0,18.1669,18.1783,18.1383,18.144,101900.0
2005-03-21 10:25:00,31.69,31.73,31.67,31.71,73400.0,18.1383,18.1612,18.1268,18.1497,73400.0
2005-03-21 10:30:00,31.71,31.71,31.53,31.54,73600.0,18.1497,18.1497,18.0467,18.0524,73600.0
2005-03-21 10:35:00,31.55,31.63,31.54,31.62,53600.0,18.0581,18.1039,18.0524,18.0982,53600.0
2005-03-21 10:40:00,31.62,31.63,31.57,31.58,47900.0,18.0982,18.1039,18.0696,18.0753,47900.0
2005-03-21 10:45:00,31.57,31.62,31.57,31.6,39300.0,18.0696,18.0982,18.0696,18.0868,39300.0
2005-03-21 10:50:00,31.6,31.62,31.57,31.58,37100.0,18.0868,18.0982,18.0696,18.0753,37100.0
2005-03-21 10:55:00,31.59,31.66,31.58,31.64,29500.0,18.081,18.1211,18.0753,18.1096,29500.0
2005-03-21 11:00:00,31.66,31.66,31.63,31.64,22900.0,18.1211,18.1211,18.1039,18.1096,22900.0
2005-03-21 11:05:00,31.64,31.64,31.57,31.64,24400.0,18.1096,18.1096,18.0696,18.1096,24400.0
2005-03-21 11:10:00,31.63,31.66,31.56,31.6,43000.0,18.1039,18.1211,18.0639,18.0868,43000.0
2005-03-21 11:15:00,31.62,31.65,31.58,31.63,21800.0,18.0982,18.1154,18.0753,18.1039,21800.0
2005-03-21 11:20:00,31.65,31.72,31.63,31.72,23400.0,18.1154,18.1554,18.1039,18.1554,23400.0
2005-03-21 11:25:00,31.7,31.74,31.68,31.71,25700.0,18.144,18.1669,18.1325,18.1497,25700.0
2005-03-21 11:30:00,31.7,31.72,31.68,31.72,19700.0,18.144,18.1554,18.1325,18.1554,19700.0
2005-03-21 11:35:00,31.71,31.71,31.65,31.68,20300.0,18.1497,18.1497,18.1154,18.1325,20300.0
2005-03-21 11:40:00,31.68,31.71,31.66,31.66,19800.0,18.1325,18.1497,18.1211,18.1211,19800.0
2005-03-21 11:45:00,31.65,31.66,31.64,31.65,13300.0,18.1154,18.1211,18.1096,18.1154,13300.0
2005-03-21 11:50:00,31.65,31.67,31.63,31.65,16300.0,18.1154,18.1268,18.1039,18.1154,16300.0
2005-03-21 11:55:00,31.66,31.67,31.61,31.67,23200.0,18.1211,18.1268,18.0925,18.1268,23200.0
2005-03-21 12:00:00,31.66,31.77,31.64,31.74,40500.0,18.1211,18.1841,18.1096,18.1669,40500.0
2005-03-21 12:05:00,31.75,31.77,31.7,31.71,55900.0,18.1726,18.1841,18.144,18.1497,55900.0
2005-03-21 12:10:00,31.71,31.78,31.7,31.76,38000.0,18.1497,18.1898,18.144,18.1783,38000.0
2005-03-21 12:15:00,31.76,31.8,31.73,31.78,29900.0,18.1783,18.2012,18.1612,18.1898,29900.0
2005-03-21 12:20:00,31.78,31.78,31.72,31.75,20100.0,18.1898,18.1898,18.1554,18.1726,20100.0
2005-03-21 12:25:00,31.75,31.76,31.74,31.74,6900.0,18.1726,18.1783,18.1669,18.1669,6900.0
2005-03-21 12:30:00,31.74,31.74,31.69,31.7,37900.0,18.1669,18.1669,18.1383,18.144,37900.0
2005-03-21 12:35:00,31.7,31.73,31.7,31.72,10400.0,18.144,18.1612,18.144,18.1554,10400.0
2005-03-21 12:40:00,31.72,31.72,31.67,31.7,25800.0,18.1554,18.1554,18.1268,18.144,25800.0
2005-03-21 12:45:00,31.7,31.7,31.67,31.7,19500.0,18.144,18.144,18.1268,18.144,19500.0
2005-03-21 12:50:00,31.7,31.7,31.67,31.67,10300.0,18.144,18.144,18.1268,18.1268,10300.0
2005-03-21 12:55:00,31.67,31.68,31.67,31.67,6900.0,18.1268,18.1325,18.1268,18.1268,6900.0
2005-03-21 13:00:00,31.67,31.67,31.64,31.64,9900.0,18.1268,18.1268,18.1096,18.1096,9900.0
2005-03-21 13:05:00,31.64,31.71,31.63,31.68,18100.0,18.1096,18.1497,18.1039,18.1325,18100.0
2005-03-21 13:10:00,31.68,31.68,31.66,31.66,10600.0,18.1325,18.1325,18.1211,18.1211,10600.0
2005-03-21 13:15:00,31.66,31.67,31.65,31.67,12100.0,18.1211,18.1268,18.1154,18.1268,12100.0
2005-03-21 13:20:00,31.66,31.69,31.65,31.66,26200.0,18.1211,18.1383,18.1154,18.1211,26200.0
2005-03-21 13:25:00,31.67,31.68,31.64,31.64,20800.0,18.1268,18.1325,18.1096,18.1096,20800.0
2005-03-21 13:30:00,31.64,31.66,31.64,31.65,38200.0,18.1096,18.1211,18.1096,18.1154,38200.0
2005-03-21 13:35:00,31.64,31.66,31.64,31.66,15500.0,18.1096,18.1211,18.1096,18.1211,15500.0
2005-03-21 13:40:00,31.66,31.67,31.65,31.67,19500.0,18.1211,18.1268,18.1154,18.1268,19500.0
2005-03-21 13:45:00,31.67,31.7,31.67,31.68,38100.0,18.1268,18.144,18.1268,18.1325,38100.0
2005-03-21 13:50:00,31.69,31.69,31.67,31.69,25100.0,18.1383,18.1383,18.1268,18.1383,25100.0
2005-03-21 13:55:00,31.69,31.71,31.67,31.67,8300.0,18.1383,18.1497,18.1268,18.1268,8300.0
2005-03-21 14:00:00,31.66,31.67,31.64,31.67,21700.0,18.1211,18.1268,18.1096,18.1268,21700.0
2005-03-21 14:05:00,31.68,31.72,31.67,31.72,22100.0,18.1325,18.1554,18.1268,18.1554,22100.0
2005-03-21 14:10:00,31.73,31.73,31.64,31.67,30300.0,18.1612,18.1612,18.1096,18.1268,30300.0
2005-03-21 14:15:00,31.67,31.72,31.66,31.72,19800.0,18.1268,18.1554,18.1211,18.1554,19800.0
2005-03-21 14:20:00,31.72,31.72,31.69,31.71,31200.0,18.1554,18.1554,18.1383,18.1497,31200.0
2005-03-21 14:25:00,31.71,31.76,31.71,31.74,31700.0,18.1497,18.1783,18.1497,18.1669,31700.0
2005-03-21 14:30:00,31.75,31.82,31.74,31.79,49900.0,18.1726,18.2127,18.1669,18.1955,49900.0
2005-03-21 14:35:00,31.79,31.8,31.78,31.79,20000.0,18.1955,18.2012,18.1898,18.1955,20000.0
2005-03-21 14:40:00,31.79,31.83,31.75,31.76,26400.0,18.1955,18.2184,18.1726,18.1783,26400.0
2005-03-21 14:45:00,31.76,31.77,31.74,31.74,20300.0,18.1783,18.1841,18.1669,18.1669,20300.0
2005-03-21 14:50:00,31.74,31.75,31.72,31.73,12800.0,18.1669,18.1726,18.1554,18.1612,12800.0
2005-03-21 14:55:00,31.73,31.75,31.72,31.75,17500.0,18.1612,18.1726,18.1554,18.1726,17500.0
2005-03-21 15:00:00,31.75,31.79,31.73,31.78,24800.0,18.1726,18.1955,18.1612,18.1898,24800.0
2005-03-21 15:05:00,31.79,31.81,31.76,31.8,93100.0,18.1955,18.2069,18.1783,18.2012,93100.0
2005-03-21 15:10:00,31.8,31.8,31.73,31.75,27200.0,18.2012,18.2012,18.1612,18.1726,27200.0
2005-03-21 15:15:00,31.74,31.77,31.74,31.75,31800.0,18.1669,18.1841,18.1669,18.1726,31800.0
2005-03-21 15:20:00,31.76,31.87,31.75,31.86,45000.0,18.1783,18.2413,18.1726,18.2356,45000.0
2005-03-21 15:25:00,31.87,31.87,31.82,31.83,41000.0,18.2413,18.2413,18.2127,18.2184,41000.0
2005-03-21 15:30:00,31.82,31.83,31.76,31.81,31600.0,18.2127,18.2184,18.1783,18.2069,31600.0
2005-03-21 15:35:00,31.81,31.83,31.79,31.8,32400.0,18.2069,18.2184,18.1955,18.2012,32400.0
2005-03-21 15:40:00,31.8,31.83,31.75,31.75,41500.0,18.2012,18.2184,18.1726,18.1726,41500.0
2005-03-21 15:45:00,31.75,31.79,31.73,31.79,42400.0,18.1726,18.1955,18.1612,18.1955,42400.0
2005-03-21 15:50:00,31.78,31.79,31.76,31.77,73500.0,18.1898,18.1955,18.1783,18.1841,73500.0
2005-03-21 15:55:00,31.77,31.77,31.69,31.69,115800.0,18.1841,18.1841,18.1383,18.1383,115800.0
2005-03-22 09:30:00,31.68,31.8,31.62,31.69,124900.0,18.1325,18.2012,18.0982,18.1383,124900.0
2005-03-22 09:35:00,31.68,31.8,31.63,31.78,64600.0,18.1325,18.2012,18.1039,18.1898,64600.0
2005-03-22 09:40:00,31.77,31.78,31.69,31.7,90500.0,18.1841,18.1898,18.1383,18.144,90500.0
2005-03-22 09:45:00,31.69,31.73,31.65,31.66,40600.0,18.1383,18.1612,18.1154,18.1211,40600.0
2005-03-22 09:50:00,31.65,31.8,31.61,31.79,67300.0,18.1154,18.2012,18.0925,18.1955,67300.0
2005-03-22 09:55:00,31.79,31.82,31.77,31.78,68500.0,18.1955,18.2127,18.1841,18.1898,68500.0
2005-03-22 10:00:00,31.77,31.77,31.73,31.75,37700.0,18.1841,18.1841,18.1612,18.1726,37700.0
2005-03-22 10:05:00,31.74,31.83,31.71,31.78,72400.0,18.1669,18.2184,18.1497,18.1898,72400.0
2005-03-22 10:10:00,31.78,31.8,31.65,31.65,40900.0,18.1898,18.2012,18.1154,18.1154,40900.0
2005-03-22 10:15:00,31.65,31.73,31.65,31.65,38700.0,18.1154,18.1612,18.1154,18.1154,38700.0
2005-03-22 10:20:00,31.66,31.83,31.66,31.79,65900.0,18.1211,18.2184,18.1211,18.1955,65900.0
2005-03-22 10:25:00,31.79,31.8,31.74,31.8,46200.0,18.1955,18.2012,18.1669,18.2012,46200.0
2005-03-22 10:30:00,31.8,31.84,31.78,31.84,334300.0,18.2012,18.2241,18.1898,18.2241,334300.0
2005-03-22 10:35:00,31.83,31.85,31.8,31.81,25900.0,18.2184,18.2298,18.2012,18.2069,25900.0
2005-03-22 10:40:00,31.81,31.83,31.77,31.78,95100.0,18.2069,18.2184,18.1841,18.1898,95100.0
2005-03-22 10:45:00,31.78,31.8,31.78,31.78,67000.0,18.1898,18.2012,18.1898,18.1898,67000.0
2005-03-22 10:50:00,31.78,31.82,31.78,31.79,60800.0,18.1898,18.2127,18.1898,18.1955,60800.0
2005-03-22 10:55:00,31.79,31.82,31.79,31.8,65900.0,18.1955,18.2127,18.1955,18.2012,65900.0
2005-03-22 11:00:00,31.8,31.81,31.78,31.79,67900.0,18.2012,18.2069,18.1898,18.1955,67900.0
2005-03-22 11:05:00,31.79,31.8,31.78,31.78,48100.0,18.1955,18.2012,18.1898,18.1898,48100.0
2005-03-22 11:10:00,31.78,31.79,31.77,31.78,68800.0,18.1898,18.1955,18.1841,18.1898,68800.0
2005-03-22 11:15:00,31.78,31.79,31.77,31.78,18500.0,18.1898,18.1955,18.1841,18.1898,18500.0
2005-03-22 11:20:00,31.78,31.78,31.76,31.77,37900.0,18.1898,18.1898,18.1783,18.1841,37900.0
2005-03-22 11:25:00,31.77,31.78,31.72,31.77,52200.0,18.1841,18.1898,18.1554,18.1841,52200.0
2005-03-22 11:30:00,31.73,31.79,31.73,31.78,16500.0,18.1612,18.1955,18.1612,18.1898,16500.0
2005-03-22 11:35:00,31.78,31.8,31.77,31.79,9700.0,18.1898,18.2012,18.1841,18.1955,9700.0
2005-03-22 11:40:00,31.79,31.8,31.78,31.78,38700.0,18.1955,18.2012,18.1898,18.1898,38700.0
2005-03-22 11:45:00,31.78,31.8,31.78,31.78,8600.0,18.1898,18.2012,18.1898,18.1898,8600.0
2005-03-22 11:50:00,31.78,31.85,31.78,31.82,28300.0,18.1898,18.2298,18.1898,18.2127,28300.0
2005-03-22 11:55:00,31.82,31.84,31.82,31.82,33100.0,18.2127,18.2241,18.2127,18.2127,33100.0
2005-03-22 12:00:00,31.82,31.85,31.82,31.83,28100.0,18.2127,18.2298,18.2127,18.2184,28100.0
2005-03-22 12:05:00,31.82,31.85,31.81,31.81,20600.0,18.2127,18.2298,18.2069,18.2069,20600.0
2005-03-22 12:10:00,31.81,31.83,31.8,31.81,14100.0,18.2069,18.2184,18.2012,18.2069,14100.0
2005-03-22 12:15:00,31.81,31.82,31.78,31.79,31700.0,18.2069,18.2127,18.1898,18.1955,31700.0
2005-03-22 12:20:00,31.78,31.8,31.78,31.8,6800.0,18.1898,18.2012,18.1898,18.2012,6800.0
2005-03-22 12:25:00,31.79,31.83,31.79,31.82,24400.0,18.1955,18.2184,18.1955,18.2127,24400.0
2005-03-22 12:30:00,31.82,31.85,31.82,31.85,27400.0,18.2127,18.2298,18.2127,18.2298,27400.0
2005-03-22 12:35:00,31.84,31.85,31.83,31.83,11400.0,18.2241,18.2298,18.2184,18.2184,11400.0
2005-03-22 12:40:00,31.84,31.84,31.81,31.81,12700.0,18.2241,18.2241,18.2069,18.2069,12700.0
2005-03-22 12:45:00,31.81,31.82,31.8,31.81,10400.0,18.2069,18.2127,18.2012,18.2069,10400.0
2005-03-22 12:50:00,31.81,31.84,31.81,31.84,10900.0,18.2069,18.2241,18.2069,18.2241,10900.0
2005-03-22 12:55:00,31.83,31.83,31.8,31.81,16500.0,18.2184,18.2184,18.2012,18.2069,16500.0
2005-03-22 13:00:00,31.8,31.82,31.8,31.81,11100.0,18.2012,18.2127,18.2012,18.2069,11100.0
2005-03-22 13:05:00,31.8,31.81,31.79,31.79,13900.0,18.2012,18.2069,18.1955,18.1955,13900.0
2005-03-22 13:10:00,31.79,31.81,31.79,31.8,14000.0,18.1955,18.2069,18.1955,18.2012,14000.0
2005-03-22 13:15:00,31.79,31.81,31.79,31.81,25000.0,18.1955,18.2069,18.1955,18.2069,25000.0
2005-03-22 13:20:00,31.8,31.81,31.79,31.81,33700.0,18.2012,18.2069,18.1955,18.2069,33700.0
2005-03-22 13:25:00,31.81,31.83,31.81,31.82,14300.0,18.2069,18.2184,18.2069,18.2127,14300.0
2005-03-22 13:30:00,31.82,31.83,31.78,31.79,33200.0,18.2127,18.2184,18.1898,18.1955,33200.0
2005-03-22 13:35:00,31.8,31.8,31.78,31.79,16000.0,18.2012,18.2012,18.1898,18.1955,16000.0
2005-03-22 13:40:00,31.79,31.83,31.79,31.83,31200.0,18.1955,18.2184,18.1955,18.2184,31200.0
2005-03-22 13:45:00,31.83,31.89,31.83,31.89,31900.0,18.2184,18.2527,18.2184,18.2527,31900.0
2005-03-22 13:50:00,31.89,31.91,31.88,31.9,42700.0,18.2527,18.2642,18.247,18.2585,42700.0
2005-03-22 13:55:00,31.9,31.9,31.87,31.9,21900.0,18.2585,18.2585,18.2413,18.2585,21900.0
2005-03-22 14:00:00,31.9,31.9,31.89,31.9,105600.0,18.2585,18.2585,18.2527,18.2585,105600.0
2005-03-22 14:05:00,31.9,31.91,31.85,31.86,67600.0,18.2585,18.2642,18.2298,18.2356,67600.0
2005-03-22 14:10:00,31.86,31.89,31.86,31.89,19700.0,18.2356,18.2527,18.2356,18.2527,19700.0
2005-03-22 14:15:00,31.88,31.9,31.82,31.84,46300.0,18.247,18.2585,18.2127,18.2241,46300.0
2005-03-22 14:20:00,31.84,31.86,31.7,31.78,84100.0,18.2241,18.2356,18.144,18.1898,84100.0
2005-03-22 14:25:00,31.77,31.82,31.77,31.77,109400.0,18.1841,18.2127,18.1841,18.1841,109400.0
2005-03-22 14:30:00,31.76,31.83,31.75,31.79,50300.0,18.1783,18.2184,18.1726,18.1955,50300.0
2005-03-22 14:35:00,31.79,31.82,31.68,31.73,76700.0,18.1955,18.2127,18.1325,18.1612,76700.0
2005-03-22 14:40:00,31.71,31.73,31.63,31.63,120900.0,18.1497,18.1612,18.1039,18.1039,120900.0
2005-03-22 14:45:00,31.64,31.69,31.61,31.63,84500.0,18.1096,18.1383,18.0925,18.1039,84500.0
2005-03-22 14:50:00,31.64,31.73,31.64,31.72,121400.0,18.1096,18.1612,18.1096,18.1554,121400.0
2005-03-22 14:55:00,31.72,31.76,31.65,31.73,57300.0,18.1554,18.1783,18.1154,18.1612,57300.0
2005-03-22 15:00:00,31.71,31.75,31.69,31.75,73300.0,18.1497,18.1726,18.1383,18.1726,73300.0
2005-03-22 15:05:00,31.74,31.74,31.69,31.69,50200.0,18.1669,18.1669,18.1383,18.1383,50200.0
2005-03-22 15:10:00,31.7,31.72,31.58,31.6,45500.0,18.144,18.1554,18.0753,18.0868,45500.0
2005-03-22 15:15:00,31.6,31.63,31.57,31.61,96000.0,18.0868,18.1039,18.0696,18.0925,96000.0
2005-03-22 15:20:00,31.6,31.61,31.58,31.59,69300.0,18.0868,18.0925,18.0753,18.081,69300.0
2005-03-22 15:25:00,31.6,31.61,31.56,31.58,101700.0,18.0868,18.0925,18.0639,18.0753,101700.0
2005-03-22 15:30:00,31.58,31.58,31.51,31.51,61700.0,18.0753,18.0753,18.0352,18.0352,61700.0
2005-03-22 15:35:00,31.51,31.56,31.5,31.52,79200.0,18.0352,18.0639,18.0295,18.041,79200.0
2005-03-22 15:40:00,31.51,31.56,31.51,31.54,86300.0,18.0352,18.0639,18.0352,18.0524,86300.0
2005-03-22 15:45:00,31.53,31.54,31.5,31.52,123500.0,18.0467,18.0524,18.0295,18.041,123500.0
2005-03-22 15:50:00,31.52,31.55,31.43,31.45,144000.0,18.041,18.0581,17.9895,18.0009,144000.0
2005-03-22 15:55:00,31.45,31.51,31.45,31.45,81400.0,18.0009,18.0352,18.0009,18.0009,81400.0
2005-03-23 09:30:00,31.55,31.69,31.5,31.5,138300.0,18.0581,18.1383,18.0295,18.0295,138300.0
2005-03-23 09:35:00,31.5,31.56,31.41,31.43,97900.0,18.0295,18.0639,17.978,17.9895,97900.0
2005-03-23 09:40:00,31.43,31.49,31.4,31.45,110600.0,17.9895,18.0238,17.9723,18.0009,110600.0
2005-03-23 09:45:00,31.44,31.48,31.4,31.48,240500.0,17.9952,18.0181,17.9723,18.0181,240500.0
2005-03-23 09:50:00,31.47,31.47,31.4,31.45,139500.0,18.0123,18.0123,17.9723,18.0009,139500.0
2005-03-23 09:55:00,31.44,31.44,31.38,31.41,105800.0,17.9952,17.9952,17.9608,17.978,105800.0
2005-03-23 10:00:00,31.41,31.52,31.4,31.47,87200.0,17.978,18.041,17.9723,18.0123,87200.0
2005-03-23 10:05:00,31.46,31.56,31.45,31.56,122400.0,18.0066,18.0639,18.0009,18.0639,122400.0
2005-03-23 10:10:00,31.56,31.59,31.49,31.57,46100.0,18.0639,18.081,18.0238,18.0696,46100.0
2005-03-23 10:15:00,31.57,31.63,31.57,31.62,76100.0,18.0696,18.1039,18.0696,18.0982,76100.0
2005-03-23 10:20:00,31.63,31.67,31.61,31.66,40800.0,18.1039,18.1268,18.0925,18.1211,40800.0
2005-03-23 10:25:00,31.66,31.66,31.59,31.63,81400.0,18.1211,18.1211,18.081,18.1039,81400.0
2005-03-23 10:30:00,31.62,31.67,31.55,31.61,72100.0,18.0982,18.1268,18.0581,18.0925,72100.0
2005-03-23 10:35:00,31.63,31.63,31.6,31.61,29400.0,18.1039,18.1039,18.0868,18.0925,29400.0
2005-03-23 10:40:00,31.6,31.63,31.57,31.6,113700.0,18.0868,18.1039,18.0696,18.0868,113700.0
2005-03-23 10:45:00,31.61,31.65,31.61,31.64,48100.0,18.0925,18.1154,18.0925,18.1096,48100.0
2005-03-23 10:50:00,31.63,31.64,31.57,31.64,94900.0,18.1039,18.1096,18.0696,18.1096,94900.0
2005-03-23 10:55:00,31.64,31.7,31.62,31.64,93900.0,18.1096,18.144,18.0982,18.1096,93900.0
2005-03-23 11:00:00,31.63,31.64,31.6,31.62,91800.0,18.1039,18.1096,18.0868,18.0982,91800.0
2005-03-23 11:05:00,31.61,31.62,31.6,31.61,54400.0,18.0925,18.0982,18.0868,18.0925,54400.0
2005-03-23 11:10:00,31.62,31.64,31.61,31.62,82200.0,18.0982,18.1096,18.0925,18.0982,82200.0
2005-03-23 11:15:00,31.63,31.68,31.62,31.68,31100.0,18.1039,18.1325,18.0982,18.1325,31100.0
2005-03-23 11:20:00,31.68,31.72,31.68,31.71,31300.0,18.1325,18.1554,18.1325,18.1497,31300.0
2005-03-23 11:25:00,31.72,31.72,31.69,31.7,36100.0,18.1554,18.1554,18.1383,18.144,36100.0
2005-03-23 11:30:00,31.71,31.71,31.62,31.64,44800.0,18.1497,18.1497,18.0982,18.1096,44800.0
2005-03-23 11:35:00,31.64,31.69,31.63,31.66,48800.0,18.1096,18.1383,18.1039,18.1211,48800.0
2005-03-23 11:40:00,31.65,31.66,31.63,31.66,26700.0,18.1154,18.1211,18.1039,18.1211,26700.0
2005-03-23 11:45:00,31.65,31.66,31.61,31.63,29200.0,18.1154,18.1211,18.0925,18.1039,29200.0
2005-03-23 11:50:00,31.64,31.64,31.59,31.6,37100.0,18.1096,18.1096,18.081,18.0868,37100.0
2005-03-23 11:55:00,31.6,31.68,31.6,31.66,33700.0,18.0868,18.1325,18.0868,18.1211,33700.0
2005-03-23 12:00:00,31.66,31.72,31.65,31.7,64800.0,18.1211,18.1554,18.1154,18.144,64800.0
2005-03-23 12:05:00,31.7,31.74,31.7,31.72,31500.0,18.144,18.1669,18.144,18.1554,31500.0
2005-03-23 12:10:00,31.7,31.78,31.7,31.75,86200.0,18.144,18.1898,18.144,18.1726,86200.0
2005-03-23 12:15:00,31.77,31.77,31.74,31.74,20800.0,18.1841,18.1841,18.1669,18.1669,20800.0
2005-03-23 12:20:00,31.73,31.75,31.69,31.7,17700.0,18.1612,18.1726,18.1383,18.144,17700.0
2005-03-23 12:25:00,31.69,31.7,31.65,31.65,33500.0,18.1383,18.144,18.1154,18.1154,33500.0
2005-03-23 12:30:00,31.66,31.66,31.64,31.64,23000.0,18.1211,18.1211,18.1096,18.1096,23000.0
2005-03-23 12:35:00,31.64,31.65,31.64,31.64,20400.0,18.1096,18.1154,18.1096,18.1096,20400.0
2005-03-23 12:40:00,31.65,31.65,31.61,31.61,16300.0,18.1154,18.1154,18.0925,18.0925,16300.0
2005-03-23 12:45:00,31.62,31.65,31.61,31.65,29200.0,18.0982,18.1154,18.0925,18.1154,29200.0
2005-03-23 12:50:00,31.65,31.65,31.64,31.64,29000.0,18.1154,18.1154,18.1096,18.1096,29000.0
2005-03-23 12:55:00,31.64,31.65,31.64,31.64,10900.0,18.1096,18.1154,18.1096,18.1096,10900.0
2005-03-23 13:00:00,31.65,31.65,31.63,31.64,22900.0,18.1154,18.1154,18.1039,18.1096,22900.0
2005-03-23 13:05:00,31.64,31.65,31.64,31.64,20200.0,18.1096,18.1154,18.1096,18.1096,20200.0
2005-03-23 13:10:00,31.64,31.64,31.6,31.61,23500.0,18.1096,18.1096,18.0868,18.0925,23500.0
2005-03-23 13:15:00,31.62,31.64,31.61,31.62,14600.0,18.0982,18.1096,18.0925,18.0982,14600.0
2005-03-23 13:20:00,31.62,31.63,31.6,31.61,12900.0,18.0982,18.1039,18.0868,18.0925,12900.0
2005-03-23 13:25:00,31.6,31.61,31.59,31.59,41800.0,18.0868,18.0925,18.081,18.081,41800.0
2005-03-23 13:30:00,31.58,31.59,31.57,31.57,31100.0,18.0753,18.081,18.0696,18.0696,31100.0
2005-03-23 13:35:00,31.56,31.57,31.54,31.55,39900.0,18.0639,18.0696,18.0524,18.0581,39900.0
2005-03-23 13:40:00,31.55,31.58,31.55,31.57,20900.0,18.0581,18.0753,18.0581,18.0696,20900.0
2005-03-23 13:45:00,31.57,31.6,31.53,31.53,88600.0,18.0696,18.0868,18.0467,18.0467,88600.0
2005-03-23 13:50:00,31.53,31.57,31.53,31.56,26400.0,18.0467,18.0696,18.0467,18.0639,26400.0
2005-03-23 13:55:00,31.56,31.58,31.55,31.57,19700.0,18.0639,18.0753,18.0581,18.0696,19700.0
2005-03-23 14:00:00,31.57,31.61,31.56,31.57,29300.0,18.0696,18.0925,18.0639,18.0696,29300.0
2005-03-23 14:05:00,31.56,31.62,31.56,31.58,20400.0,18.0639,18.0982,18.0639,18.0753,20400.0
2005-03-23 14:10:00,31.57,31.61,31.55,31.57,49400.0,18.0696,18.0925,18.0581,18.0696,49400.0
2005-03-23 14:15:00,31.56,31.58,31.53,31.53,23300.0,18.0639,18.0753,18.0467,18.0467,23300.0
2005-03-23 14:20:00,31.53,31.57,31.52,31.56,25900.0,18.0467,18.0696,18.041,18.0639,25900.0
2005-03-23 14:25:00,31.56,31.57,31.52,31.56,27400.0,18.0639,18.0696,18.041,18.0639,27400.0
2005-03-23 14:30:00,31.55,31.61,31.55,31.6,48900.0,18.0581,18.0925,18.0581,18.0868,48900.0
2005-03-23 14:35:00,31.6,31.61,31.58,31.59,91900.0,18.0868,18.0925,18.0753,18.081,91900.0
2005-03-23 14:40:00,31.6,31.61,31.59,31.59,44900.0,18.0868,18.0925,18.081,18.081,44900.0
2005-03-23 14:45:00,31.58,31.6,31.57,31.58,109400.0,18.0753,18.0868,18.0696,18.0753,109400.0
2005-03-23 14:50:00,31.58,31.6,31.55,31.58,134900.0,18.0753,18.0868,18.0581,18.0753,134900.0
2005-03-23 14:55:00,31.58,31.6,31.56,31.56,59900.0,18.0753,18.0868,18.0639,18.0639,59900.0
2005-03-23 15:00:00,31.56,31.58,31.52,31.54,46600.0,18.0639,18.0753,18.041,18.0524,46600.0
2005-03-23 15:05:00,31.54,31.55,31.51,31.52,80000.0,18.0524,18.0581,18.0352,18.041,80000.0
2005-03-23 15:10:00,31.53,31.53,31.5,31.51,121800.0,18.0467,18.0467,18.0295,18.0352,121800.0
2005-03-23 15:15:00,31.51,31.54,31.5,31.51,79400.0,18.0352,18.0524,18.0295,18.0352,79400.0
2005-03-23 15:20:00,31.52,31.54,31.51,31.52,52900.0,18.041,18.0524,18.0352,18.041,52900.0
2005-03-23 15:25:00,31.51,31.58,31.49,31.55,64400.0,18.0352,18.0753,18.0238,18.0581,64400.0
2005-03-23 15:30:00,31.54,31.56,31.52,31.53,60700.0,18.0524,18.0639,18.041,18.0467,60700.0
2005-03-23 15:35:00,31.53,31.56,31.51,31.54,54700.0,18.0467,18.0639,18.0352,18.0524,54700.0
2005-03-23 15:40:00,31.55,31.6,31.55,31.6,72100.0,18.0581,18.0868,18.0581,18.0868,72100.0
2005-03-23 15:45:00,31.6,31.61,31.55,31.55,61700.0,18.0868,18.0925,18.0581,18.0581,61700.0
2005-03-23 15:50:00,31.55,31.55,31.48,31.51,162000.0,18.0581,18.0581,18.0181,18.0352,162000.0
2005-03-23 15:55:00,31.52,31.53,31.4,31.42,431000.0,18.041,18.0467,17.9723,17.9837,431000.0
2005-03-24 09:30:00,31.56,31.61,31.45,31.46,130600.0,18.0639,18.0925,18.0009,18.0066,130600.0
2005-03-24 09:35:00,31.46,31.61,31.45,31.61,39000.0,18.0066,18.0925,18.0009,18.0925,39000.0
2005-03-24 09:40:00,31.6,31.71,31.52,31.54,59500.0,18.0868,18.1497,18.041,18.0524,59500.0
2005-03-24 09:45:00,31.54,31.61,31.45,31.6,18200.0,18.0524,18.0925,18.0009,18.0868,18200.0
2005-03-24 09:50:00,31.6,31.6,31.6,31.6,700.0,18.0868,18.0868,18.0868,18.0868,700.0
2005-03-24 09:55:00,31.6,31.7,31.6,31.66,87200.0,18.0868,18.144,18.0868,18.1211,87200.0
2005-03-24 10:00:00,31.68,31.7,31.57,31.62,76900.0,18.1325,18.144,18.0696,18.0982,76900.0
2005-03-24 10:05:00,31.62,31.65,31.57,31.62,41000.0,18.0982,18.1154,18.0696,18.0982,41000.0
2005-03-24 10:10:00,31.63,31.65,31.6,31.63,43700.0,18.1039,18.1154,18.0868,18.1039,43700.0
2005-03-24 10:15:00,31.62,31.68,31.62,31.67,42000.0,18.0982,18.1325,18.0982,18.1268,42000.0
2005-03-24 10:20:00,31.65,31.67,31.63,31.65,39100.0,18.1154,18.1268,18.1039,18.1154,39100.0
2005-03-24 10:25:00,31.64,31.65,31.55,31.6,46200.0,18.1096,18.1154,18.0581,18.0868,46200.0
2005-03-24 10:30:00,31.62,31.66,31.53,31.53,51100.0,18.0982,18.1211,18.0467,18.0467,51100.0
2005-03-24 10:35:00,31.52,31.57,31.5,31.54,35700.0,18.041,18.0696,18.0295,18.0524,35700.0
2005-03-24 10:40:00,31.52,31.56,31.5,31.55,28800.0,18.041,18.0639,18.0295,18.0581,28800.0
2005-03-24 10:45:00,31.55,31.59,31.53,31.58,46700.0,18.0581,18.081,18.0467,18.0753,46700.0
2005-03-24 10:50:00,31.59,31.63,31.59,31.62,25900.0,18.081,18.1039,18.081,18.0982,25900.0
2005-03-24 10:55:00,31.62,31.68,31.62,31.68,26800.0,18.0982,18.1325,18.0982,18.1325,26800.0
2005-03-24 11:00:00,31.66,31.67,31.6,31.62,31700.0,18.1211,18.1268,18.0868,18.0982,31700.0
2005-03-24 11:05:00,31.62,31.62,31.56,31.57,72200.0,18.0982,18.0982,18.0639,18.0696,72200.0
2005-03-24 11:10:00,31.57,31.59,31.51,31.55,56200.0,18.0696,18.081,18.0352,18.0581,56200.0
2005-03-24 11:15:00,31.55,31.58,31.54,31.58,12600.0,18.0581,18.0753,18.0524,18.0753,12600.0
2005-03-24 11:20:00,31.58,31.62,31.58,31.61,11800.0,18.0753,18.0982,18.0753,18.0925,11800.0
2005-03-24 11:25:00,31.62,31.64,31.61,31.63,32000.0,18.0982,18.1096,18.0925,18.1039,32000.0
2005-03-24 11:30:00,31.63,31.63,31.6,31.62,30800.0,18.1039,18.1039,18.0868,18.0982,30800.0
2005-03-24 11:35:00,31.62,31.62,31.57,31.58,33100.0,18.0982,18.0982,18.0696,18.0753,33100.0
2005-03-24 11:40:00,31.58,31.59,31.55,31.56,34500.0,18.0753,18.081,18.0581,18.0639,34500.0
2005-03-24 11:45:00,31.56,31.6,31.55,31.6,23800.0,18.0639,18.0868,18.0581,18.0868,23800.0
2005-03-24 11:50:00,31.61,31.63,31.6,31.61,27300.0,18.0925,18.1039,18.0868,18.0925,27300.0
2005-03-24 11:55:00,31.61,31.61,31.56,31.59,21500.0,18.0925,18.0925,18.0639,18.081,21500.0
2005-03-24 12:00:00,31.58,31.61,31.58,31.61,34100.0,18.0753,18.0925,18.0753,18.0925,34100.0
2005-03-24 12:05:00,31.6,31.63,31.6,31.61,37400.0,18.0868,18.1039,18.0868,18.0925,37400.0
2005-03-24 12:10:00,31.61,31.61,31.58,31.6,24300.0,18.0925,18.0925,18.0753,18.0868,24300.0
2005-03-24 12:15:00,31.6,31.6,31.57,31.59,38500.0,18.0868,18.0868,18.0696,18.081,38500.0
2005-03-24 12:20:00,31.59,31.6,31.58,31.59,31600.0,18.081,18.0868,18.0753,18.081,31600.0
2005-03-24 12:25:00,31.58,31.63,31.57,31.61,25400.0,18.0753,18.1039,18.0696,18.0925,25400.0
2005-03-24 12:30:00,31.61,31.61,31.58,31.59,42000.0,18.0925,18.0925,18.0753,18.081,42000.0
2005-03-24 12:35:00,31.6,31.61,31.58,31.61,34800.0,18.0868,18.0925,18.0753,18.0925,34800.0
2005-03-24 12:40:00,31.6,31.6,31.58,31.6,21100.0,18.0868,18.0868,18.0753,18.0868,21100.0
2005-03-24 12:45:00,31.6,31.61,31.58,31.59,10800.0,18.0868,18.0925,18.0753,18.081,10800.0
2005-03-24 12:50:00,31.59,31.6,31.54,31.57,26400.0,18.081,18.0868,18.0524,18.0696,26400.0
2005-03-24 12:55:00,31.56,31.6,31.56,31.59,21600.0,18.0639,18.0868,18.0639,18.081,21600.0
2005-03-24 13:00:00,31.6,31.63,31.58,31.63,10300.0,18.0868,18.1039,18.0753,18.1039,10300.0
2005-03-24 13:05:00,31.62,31.65,31.62,31.65,20400.0,18.0982,18.1154,18.0982,18.1154,20400.0
2005-03-24 13:10:00,31.65,31.65,31.6,31.6,27000.0,18.1154,18.1154,18.0868,18.0868,27000.0
2005-03-24 13:15:00,31.61,31.64,31.61,31.62,14100.0,18.0925,18.1096,18.0925,18.0982,14100.0
2005-03-24 13:20:00,31.64,31.65,31.63,31.64,26900.0,18.1096,18.1154,18.1039,18.1096,26900.0
2005-03-24 13:25:00,31.63,31.64,31.61,31.62,11100.0,18.1039,18.1096,18.0925,18.0982,11100.0
2005-03-24 13:30:00,31.62,31.64,31.62,31.63,9600.0,18.0982,18.1096,18.0982,18.1039,9600.0
2005-03-24 13:35:00,31.63,31.64,31.62,31.63,59800.0,18.1039,18.1096,18.0982,18.1039,59800.0
2005-03-24 13:40:00,31.64,31.65,31.63,31.63,21300.0,18.1096,18.1154,18.1039,18.1039,21300.0
2005-03-24 13:45:00,31.64,31.67,31.63,31.66,33300.0,18.1096,18.1268,18.1039,18.1211,33300.0
2005-03-24 13:50:00,31.66,31.67,31.62,31.63,16700.0,18.1211,18.1268,18.0982,18.1039,16700.0
2005-03-24 13:55:00,31.63,31.65,31.62,31.65,36000.0,18.1039,18.1154,18.0982,18.1154,36000.0
2005-03-24 14:00:00,31.65,31.67,31.65,31.67,9000.0,18.1154,18.1268,18.1154,18.1268,9000.0
2005-03-24 14:05:00,31.67,31.7,31.66,31.7,28300.0,18.1268,18.144,18.1211,18.144,28300.0
2005-03-24 14:10:00,31.7,31.79,31.69,31.74,114100.0,18.144,18.1955,18.1383,18.1669,114100.0
2005-03-24 14:15:00,31.74,31.75,31.71,31.73,30200.0,18.1669,18.1726,18.1497,18.1612,30200.0
2005-03-24 14:20:00,31.72,31.72,31.7,31.72,31900.0,18.1554,18.1554,18.144,18.1554,31900.0
2005-03-24 14:25:00,31.71,31.74,31.71,31.73,29800.0,18.1497,18.1669,18.1497,18.1612,29800.0
2005-03-24 14:30:00,31.73,31.75,31.72,31.72,23100.0,18.1612,18.1726,18.1554,18.1554,23100.0
2005-03-24 14:35:00,31.72,31.74,31.71,31.73,33700.0,18.1554,18.1669,18.1497,18.1612,33700.0
2005-03-24 14:40:00,31.74,31.74,31.71,31.71,24000.0,18.1669,18.1669,18.1497,18.1497,24000.0
2005-03-24 14:45:00,31.7,31.73,31.69,31.7,47000.0,18.144,18.1612,18.1383,18.144,47000.0
2005-03-24 14:50:00,31.7,31.71,31.7,31.71,15900.0,18.144,18.1497,18.144,18.1497,15900.0
2005-03-24 14:55:00,31.7,31.75,31.7,31.75,15700.0,18.144,18.1726,18.144,18.1726,15700.0
2005-03-24 15:00:00,31.74,31.76,31.73,31.73,22600.0,18.1669,18.1783,18.1612,18.1612,22600.0
2005-03-24 15:05:00,31.74,31.74,31.67,31.69,44500.0,18.1669,18.1669,18.1268,18.1383,44500.0
2005-03-24 15:10:00,31.69,31.7,31.67,31.7,24600.0,18.1383,18.144,18.1268,18.144,24600.0
2005-03-24 15:15:00,31.69,31.71,31.67,31.69,46000.0,18.1383,18.1497,18.1268,18.1383,46000.0
2005-03-24 15:20:00,31.68,31.68,31.65,31.66,28000.0,18.1325,18.1325,18.1154,18.1211,28000.0
2005-03-24 15:25:00,31.66,31.66,31.61,31.62,85500.0,18.1211,18.1211,18.0925,18.0982,85500.0
2005-03-24 15:30:00,31.61,31.64,31.59,31.61,104700.0,18.0925,18.1096,18.081,18.0925,104700.0
2005-03-24 15:35:00,31.6,31.62,31.6,31.61,57400.0,18.0868,18.0982,18.0868,18.0925,57400.0
2005-03-24 15:40:00,31.6,31.6,31.57,31.6,66100.0,18.0868,18.0868,18.0696,18.0868,66100.0
2005-03-24 15:45:00,31.6,31.61,31.58,31.58,34000.0,18.0868,18.0925,18.0753,18.0753,34000.0
2005-03-24 15:50:00,31.58,31.59,31.55,31.57,69500.0,18.0753,18.081,18.0581,18.0696,69500.0
2005-03-24 15:55:00,31.57,31.6,31.54,31.59,89200.0,18.0696,18.0868,18.0524,18.081,89200.0
2005-03-28 09:30:00,31.41,31.55,31.4,31.47,155000.0,17.978,18.0581,17.9723,18.0123,155000.0
2005-03-28 09:35:00,31.48,31.65,31.41,31.62,62800.0,18.0181,18.1154,17.978,18.0982,62800.0
2005-03-28 09:40:00,31.58,31.65,31.51,31.65,50300.0,18.0753,18.1154,18.0352,18.1154,50300.0
2005-03-28 09:45:00,31.63,31.76,31.63,31.74,38400.0,18.1039,18.1783,18.1039,18.1669,38400.0
2005-03-28 09:50:00,31.73,31.73,31.63,31.63,21600.0,18.1612,18.1612,18.1039,18.1039,21600.0
2005-03-28 09:55:00,31.62,31.64,31.59,31.59,17400.0,18.0982,18.1096,18.081,18.081,17400.0
2005-03-28 10:00:00,31.6,31.62,31.58,31.58,27300.0,18.0868,18.0982,18.0753,18.0753,27300.0
2005-03-28 10:05:00,31.58,31.64,31.53,31.53,33200.0,18.0753,18.1096,18.0467,18.0467,33200.0
2005-03-28 10:10:00,31.53,31.64,31.53,31.64,27800.0,18.0467,18.1096,18.0467,18.1096,27800.0
2005-03-28 10:15:00,31.64,31.68,31.63,31.65,29700.0,18.1096,18.1325,18.1039,18.1154,29700.0
2005-03-28 10:20:00,31.64,31.68,31.64,31.66,13600.0,18.1096,18.1325,18.1096,18.1211,13600.0
2005-03-28 10:25:00,31.66,31.67,31.55,31.6,58200.0,18.1211,18.1268,18.0581,18.0868,58200.0
2005-03-28 10:30:00,31.59,31.62,31.56,31.57,50000.0,18.081,18.0982,18.0639,18.0696,50000.0
2005-03-28 10:35:00,31.57,31.58,31.51,31.52,43400.0,18.0696,18.0753,18.0352,18.041,43400.0
2005-03-28 10:40:00,31.51,31.53,31.44,31.49,65500.0,18.0352,18.0467,17.9952,18.0238,65500.0
2005-03-28 10:45:00,31.48,31.58,31.48,31.57,32800.0,18.0181,18.0753,18.0181,18.0696,32800.0
2005-03-28 10:50:00,31.56,31.57,31.53,31.56,25400.0,18.0639,18.0696,18.0467,18.0639,25400.0
2005-03-28 10:55:00,31.55,31.59,31.55,31.57,14600.0,18.0581,18.081,18.0581,18.0696,14600.0
2005-03-28 11:00:00,31.58,31.59,31.56,31.57,24100.0,18.0753,18.081,18.0639,18.0696,24100.0
2005-03-28 11:05:00,31.56,31.57,31.46,31.48,39700.0,18.0639,18.0696,18.0066,18.0181,39700.0
2005-03-28 11:10:00,31.48,31.5,31.48,31.49,31500.0,18.0181,18.0295,18.0181,18.0238,31500.0
2005-03-28 11:15:00,31.49,31.53,31.49,31.52,86900.0,18.0238,18.0467,18.0238,18.041,86900.0
2005-03-28 11:20:00,31.52,31.53,31.5,31.51,66900.0,18.041,18.0467,18.0295,18.0352,66900.0
2005-03-28 11:25:00,31.51,31.54,31.5,31.54,31700.0,18.0352,18.0524,18.0295,18.0524,31700.0
2005-03-28 11:30:00,31.54,31.58,31.53,31.57,26900.0,18.0524,18.0753,18.0467,18.0696,26900.0
2005-03-28 11:35:00,31.58,31.59,31.56,31.59,23400.0,18.0753,18.081,18.0639,18.081,23400.0
2005-03-28 11:40:00,31.59,31.59,31.56,31.58,23300.0,18.081,18.081,18.0639,18.0753,23300.0
2005-03-28 11:45:00,31.58,31.6,31.58,31.59,26300.0,18.0753,18.0868,18.0753,18.081,26300.0
2005-03-28 11:50:00,31.6,31.6,31.46,31.5,58500.0,18.0868,18.0868,18.0066,18.0295,58500.0
2005-03-28 11:55:00,31.5,31.53,31.5,31.5,35900.0,18.0295,18.0467,18.0295,18.0295,35900.0
2005-03-28 12:00:00,31.5,31.52,31.5,31.5,25900.0,18.0295,18.041,18.0295,18.0295,25900.0
2005-03-28 12:05:00,31.5,31.51,31.45,31.49,28100.0,18.0295,18.0352,18.0009,18.0238,28100.0
2005-03-28 12:10:00,31.5,31.53,31.49,31.53,51400.0,18.0295,18.0467,18.0238,18.0467,51400.0
2005-03-28 12:15:00,31.53,31.57,31.53,31.55,42200.0,18.0467,18.0696,18.0467,18.0581,42200.0
2005-03-28 12:20:00,31.54,31.56,31.53,31.55,23000.0,18.0524,18.0639,18.0467,18.0581,23000.0
2005-03-28 12:25:00,31.55,31.55,31.52,31.52,31300.0,18.0581,18.0581,18.041,18.041,31300.0
2005-03-28 12:30:00,31.54,31.55,31.52,31.53,30800.0,18.0524,18.0581,18.041,18.0467,30800.0
2005-03-28 12:35:00,31.51,31.52,31.5,31.5,19400.0,18.0352,18.041,18.0295,18.0295,19400.0
2005-03-28 12:40:00,31.5,31.51,31.49,31.5,13200.0,18.0295,18.0352,18.0238,18.0295,13200.0
2005-03-28 12:45:00,31.5,31.51,31.49,31.5,21900.0,18.0295,18.0352,18.0238,18.0295,21900.0
2005-03-28 12:50:00,31.49,31.49,31.45,31.48,20300.0,18.0238,18.0238,18.0009,18.0181,20300.0
2005-03-28 12:55:00,31.47,31.49,31.47,31.48,23200.0,18.0123,18.0238,18.0123,18.0181,23200.0
2005-03-28 13:00:00,31.5,31.5,31.45,31.49,47200.0,18.0295,18.0295,18.0009,18.0238,47200.0
2005-03-28 13:05:00,31.49,31.49,31.47,31.48,25900.0,18.0238,18.0238,18.0123,18.0181,25900.0
2005-03-28 13:10:00,31.48,31.55,31.48,31.55,32300.0,18.0181,18.0581,18.0181,18.0581,32300.0
2005-03-28 13:15:00,31.56,31.56,31.54,31.55,23300.0,18.0639,18.0639,18.0524,18.0581,23300.0
2005-03-28 13:20:00,31.56,31.61,31.56,31.61,28800.0,18.0639,18.0925,18.0639,18.0925,28800.0
2005-03-28 13:25:00,31.61,31.64,31.61,31.61,32600.0,18.0925,18.1096,18.0925,18.0925,32600.0
2005-03-28 13:30:00,31.62,31.64,31.59,31.59,25500.0,18.0982,18.1096,18.081,18.081,25500.0
2005-03-28 13:35:00,31.6,31.63,31.58,31.58,28600.0,18.0868,18.1039,18.0753,18.0753,28600.0
2005-03-28 13:40:00,31.59,31.63,31.58,31.61,32900.0,18.081,18.1039,18.0753,18.0925,32900.0
2005-03-28 13:45:00,31.61,31.65,31.61,31.63,30500.0,18.0925,18.1154,18.0925,18.1039,30500.0
2005-03-28 13:50:00,31.63,31.64,31.62,31.63,23100.0,18.1039,18.1096,18.0982,18.1039,23100.0
2005-03-28 13:55:00,31.63,31.63,31.6,31.6,18500.0,18.1039,18.1039,18.0868,18.0868,18500.0
2005-03-28 14:00:00,31.59,31.6,31.58,31.59,20800.0,18.081,18.0868,18.0753,18.081,20800.0
2005-03-28 14:05:00,31.59,31.59,31.57,31.58,25600.0,18.081,18.081,18.0696,18.0753,25600.0
2005-03-28 14:10:00,31.58,31.59,31.56,31.58,40700.0,18.0753,18.081,18.0639,18.0753,40700.0
2005-03-28 14:15:00,31.59,31.6,31.54,31.55,30900.0,18.081,18.0868,18.0524,18.0581,30900.0
2005-03-28 14:20:00,31.54,31.55,31.5,31.54,34600.0,18.0524,18.0581,18.0295,18.0524,34600.0
2005-03-28 14:25:00,31.54,31.61,31.54,31.6,28900.0,18.0524,18.0925,18.0524,18.0868,28900.0
2005-03-28 14:30:00,31.61,31.64,31.6,31.64,18000.0,18.0925,18.1096,18.0868,18.1096,18000.0
2005-03-28 14:35:00,31.63,31.65,31.63,31.64,15800.0,18.1039,18.1154,18.1039,18.1096,15800.0
2005-03-28 14:40:00,31.65,31.65,31.61,31.63,95400.0,18.1154,18.1154,18.0925,18.1039,95400.0
2005-03-28 14:45:00,31.63,31.68,31.63,31.65,35800.0,18.1039,18.1325,18.1039,18.1154,35800.0
2005-03-28 14:50:00,31.65,31.69,31.65,31.69,24900.0,18.1154,18.1383,18.1154,18.1383,24900.0
2005-03-28 14:55:00,31.69,31.73,31.68,31.69,49500.0,18.1383,18.1612,18.1325,18.1383,49500.0
2005-03-28 15:00:00,31.69,31.71,31.68,31.7,17400.0,18.1383,18.1497,18.1325,18.144,17400.0
2005-03-28 15:05:00,31.7,31.7,31.66,31.68,28100.0,18.144,18.144,18.1211,18.1325,28100.0
2005-03-28 15:10:00,31.68,31.73,31.66,31.72,35800.0,18.1325,18.1612,18.1211,18.1554,35800.0
2005-03-28 15:15:00,31.72,31.75,31.72,31.74,56300.0,18.1554,18.1726,18.1554,18.1669,56300.0
2005-03-28 15:20:00,31.75,31.75,31.68,31.69,70900.0,18.1726,18.1726,18.1325,18.1383,70900.0
2005-03-28 15:25:00,31.69,31.7,31.66,31.67,31200.0,18.1383,18.144,18.1211,18.1268,31200.0
2005-03-28 15:30:00,31.67,31.71,31.63,31.71,44800.0,18.1268,18.1497,18.1039,18.1497,44800.0
2005-03-28 15:35:00,31.71,31.72,31.69,31.71,37800.0,18.1497,18.1554,18.1383,18.1497,37800.0
2005-03-28 15:40:00,31.71,31.71,31.62,31.62,58700.0,18.1497,18.1497,18.0982,18.0982,58700.0
2005-03-28 15:45:00,31.61,31.63,31.59,31.6,56700.0,18.0925,18.1039,18.081,18.0868,56700.0
2005-03-28 15:50:00,31.6,31.61,31.5,31.53,119200.0,18.0868,18.0925,18.0295,18.0467,119200.0
2005-03-28 15:55:00,31.53,31.54,31.48,31.53,209600.0,18.0467,18.0524,18.0181,18.0467,209600.0
2005-03-29 09:30:00,31.34,31.38,31.17,31.33,136900.0,17.9379,17.9608,17.8406,17.9322,136900.0
2005-03-29 09:35:00,31.33,31.4,31.33,31.39,50900.0,17.9322,17.9723,17.9322,17.9666,50900.0
2005-03-29 09:40:00,31.39,31.42,31.33,31.39,52900.0,17.9666,17.9837,17.9322,17.9666,52900.0
2005-03-29 09:45:00,31.38,31.38,31.24,31.24,202000.0,17.9608,17.9608,17.8807,17.8807,202000.0
2005-03-29 09:50:00,31.22,31.26,31.2,31.2,85400.0,17.8693,17.8921,17.8578,17.8578,85400.0
2005-03-29 09:55:00,31.19,31.28,31.19,31.27,138700.0,17.8521,17.9036,17.8521,17.8979,138700.0
2005-03-29 10:00:00,31.28,31.28,31.15,31.17,83900.0,17.9036,17.9036,17.8292,17.8406,83900.0
2005-03-29 10:05:00,31.17,31.22,31.13,31.17,79900.0,17.8406,17.8693,17.8177,17.8406,79900.0
2005-03-29 10:10:00,31.17,31.22,31.15,31.21,103100.0,17.8406,17.8693,17.8292,17.8635,103100.0
2005-03-29 10:15:00,31.22,31.23,31.19,31.21,60500.0,17.8693,17.875,17.8521,17.8635,60500.0
2005-03-29 10:20:00,31.19,31.22,31.19,31.21,99200.0,17.8521,17.8693,17.8521,17.8635,99200.0
2005-03-29 10:25:00,31.21,31.28,31.17,31.17,76700.0,17.8635,17.9036,17.8406,17.8406,76700.0
2005-03-29 10:30:00,31.18,31.21,31.18,31.19,73700.0,17.8464,17.8635,17.8464,17.8521,73700.0
2005-03-29 10:35:00,31.2,31.27,31.19,31.27,61400.0,17.8578,17.8979,17.8521,17.8979,61400.0
2005-03-29 10:40:00,31.28,31.3,31.18,31.21,71600.0,17.9036,17.915,17.8464,17.8635,71600.0
2005-03-29 10:45:00,31.2,31.24,31.19,31.24,62900.0,17.8578,17.8807,17.8521,17.8807,62900.0
2005-03-29 10:50:00,31.24,31.34,31.24,31.31,190000.0,17.8807,17.9379,17.8807,17.9208,190000.0
2005-03-29 10:55:00,31.3,31.3,31.26,31.27,42400.0,17.915,17.915,17.8921,17.8979,42400.0
2005-03-29 11:00:00,31.26,31.28,31.25,31.26,40900.0,17.8921,17.9036,17.8864,17.8921,40900.0
2005-03-29 11:05:00,31.26,31.27,31.24,31.27,47300.0,17.8921,17.8979,17.8807,17.8979,47300.0
2005-03-29 11:10:00,31.27,31.28,31.25,31.25,52500.0,17.8979,17.9036,17.8864,17.8864,52500.0
2005-03-29 11:15:00,31.25,31.27,31.25,31.26,29800.0,17.8864,17.8979,17.8864,17.8921,29800.0
2005-03-29 11:20:00,31.27,31.29,31.26,31.29,43900.0,17.8979,17.9093,17.8921,17.9093,43900.0
2005-03-29 11:25:00,31.3,31.33,31.29,31.33,100200.0,17.915,17.9322,17.9093,17.9322,100200.0
2005-03-29 11:30:00,31.32,31.34,31.31,31.32,43500.0,17.9265,17.9379,17.9208,17.9265,43500.0
2005-03-29 11:35:00,31.32,31.33,31.31,31.33,14800.0,17.9265,17.9322,17.9208,17.9322,14800.0
2005-03-29 11:40:00,31.33,31.34,31.29,31.31,21700.0,17.9322,17.9379,17.9093,17.9208,21700.0
2005-03-29 11:45:00,31.3,31.3,31.27,31.28,22400.0,17.915,17.915,17.8979,17.9036,22400.0
2005-03-29 11:50:00,31.27,31.3,31.25,31.3,50000.0,17.8979,17.915,17.8864,17.915,50000.0
2005-03-29 11:55:00,31.3,31.31,31.25,31.29,63600.0,17.915,17.9208,17.8864,17.9093,63600.0
2005-03-29 12:00:00,31.29,31.3,31.28,31.29,23300.0,17.9093,17.915,17.9036,17.9093,23300.0
2005-03-29 12:05:00,31.29,31.29,31.23,31.24,46800.0,17.9093,17.9093,17.875,17.8807,46800.0
2005-03-29 12:10:00,31.26,31.28,31.23,31.28,26700.0,17.8921,17.9036,17.875,17.9036,26700.0
2005-03-29 12:15:00,31.27,31.28,31.23,31.24,31900.0,17.8979,17.9036,17.875,17.8807,31900.0
2005-03-29 12:20:00,31.23,31.29,31.23,31.28,31400.0,17.875,17.9093,17.875,17.9036,31400.0
2005-03-29 12:25:00,31.29,31.29,31.27,31.27,17900.0,17.9093,17.9093,17.8979,17.8979,17900.0
2005-03-29 12:30:00,31.29,31.3,31.26,31.27,17900.0,17.9093,17.915,17.8921,17.8979,17900.0
2005-03-29 12:35:00,31.26,31.27,31.26,31.26,17000.0,17.8921,17.8979,17.8921,17.8921,17000.0
2005-03-29 12:40:00,31.26,31.29,31.26,31.28,23300.0,17.8921,17.9093,17.8921,17.9036,23300.0
2005-03-29 12:45:00,31.28,31.3,31.27,31.28,17200.0,17.9036,17.915,17.8979,17.9036,17200.0
2005-03-29 12:50:00,31.27,31.28,31.24,31.25,26100.0,17.8979,17.9036,17.8807,17.8864,26100.0
2005-03-29 12:55:00,31.25,31.26,31.24,31.26,16800.0,17.8864,17.8921,17.8807,17.8921,16800.0
2005-03-29 13:00:00,31.26,31.26,31.24,31.24,24800.0,17.8921,17.8921,17.8807,17.8807,24800.0
2005-03-29 13:05:00,31.24,31.25,31.19,31.19,84000.0,17.8807,17.8864,17.8521,17.8521,84000.0
2005-03-29 13:10:00,31.19,31.21,31.19,31.19,28700.0,17.8521,17.8635,17.8521,17.8521,28700.0
2005-03-29 13:15:00,31.19,31.21,31.17,31.19,73300.0,17.8521,17.8635,17.8406,17.8521,73300.0
2005-03-29 13:20:00,31.18,31.2,31.15,31.16,104700.0,17.8464,17.8578,17.8292,17.8349,104700.0
2005-03-29 13:25:00,31.15,31.23,31.15,31.2,26100.0,17.8292,17.875,17.8292,17.8578,26100.0
2005-03-29 13:30:00,31.2,31.27,31.2,31.27,19500.0,17.8578,17.8979,17.8578,17.8979,19500.0
2005-03-29 13:35:00,31.27,31.31,31.26,31.3,22400.0,17.8979,17.9208,17.8921,17.915,22400.0
2005-03-29 13:40:00,31.29,31.31,31.25,31.26,34300.0,17.9093,17.9208,17.8864,17.8921,34300.0
2005-03-29 13:45:00,31.26,31.27,31.22,31.23,39400.0,17.8921,17.8979,17.8693,17.875,39400.0
2005-03-29 13:50:00,31.22,31.22,31.15,31.15,60300.0,17.8693,17.8693,17.8292,17.8292,60300.0
2005-03-29 13:55:00,31.15,31.19,31.15,31.19,46200.0,17.8292,17.8521,17.8292,17.8521,46200.0
2005-03-29 14:00:00,31.19,31.19,31.14,31.14,81300.0,17.8521,17.8521,17.8235,17.8235,81300.0
2005-03-29 14:05:00,31.15,31.17,31.14,31.17,68100.0,17.8292,17.8406,17.8235,17.8406,68100.0
2005-03-29 14:10:00,31.17,31.19,31.14,31.14,34800.0,17.8406,17.8521,17.8235,17.8235,34800.0
2005-03-29 14:15:00,31.14,31.17,31.13,31.13,45900.0,17.8235,17.8406,17.8177,17.8177,45900.0
2005-03-29 14:20:00,31.14,31.15,31.1,31.12,45700.0,17.8235,17.8292,17.8006,17.812,45700.0
2005-03-29 14:25:00,31.12,31.13,31.1,31.12,81800.0,17.812,17.8177,17.8006,17.812,81800.0
2005-03-29 14:30:00,31.12,31.13,31.11,31.11,25800.0,17.812,17.8177,17.8063,17.8063,25800.0
2005-03-29 14:35:00,31.11,31.17,31.1,31.16,24300.0,17.8063,17.8406,17.8006,17.8349,24300.0
2005-03-29 14:40:00,31.16,31.17,31.11,31.13,31100.0,17.8349,17.8406,17.8063,17.8177,31100.0
2005-03-29 14:45:00,31.12,31.16,31.12,31.16,33600.0,17.812,17.8349,17.812,17.8349,33600.0
2005-03-29 14:50:00,31.16,31.19,31.15,31.17,49200.0,17.8349,17.8521,17.8292,17.8406,49200.0
2005-03-29 14:55:00,31.17,31.19,31.16,31.16,37800.0,17.8406,17.8521,17.8349,17.8349,37800.0
2005-03-29 15:00:00,31.16,31.16,31.09,31.11,59900.0,17.8349,17.8349,17.7948,17.8063,59900.0
2005-03-29 15:05:00,31.12,31.15,31.11,31.15,46700.0,17.812,17.8292,17.8063,17.8292,46700.0
2005-03-29 15:10:00,31.15,31.17,31.09,31.1,95300.0,17.8292,17.8406,17.7948,17.8006,95300.0
2005-03-29 15:15:00,31.1,31.11,31.09,31.09,96300.0,17.8006,17.8063,17.7948,17.7948,96300.0
2005-03-29 15:20:00,31.09,31.17,31.09,31.16,74300.0,17.7948,17.8406,17.7948,17.8349,74300.0
2005-03-29 15:25:00,31.16,31.18,31.09,31.13,113100.0,17.8349,17.8464,17.7948,17.8177,113100.0
2005-03-29 15:30:00,31.13,31.16,31.08,31.12,148400.0,17.8177,17.8349,17.7891,17.812,148400.0
2005-03-29 15:35:00,31.12,31.14,31.12,31.14,62800.0,17.812,17.8235,17.812,17.8235,62800.0
2005-03-29 15:40:00,31.14,31.15,31.05,31.07,177700.0,17.8235,17.8292,17.772,17.7834,177700.0
2005-03-29 15:45:00,31.06,31.07,31.04,31.05,191700.0,17.7777,17.7834,17.7662,17.772,191700.0
2005-03-29 15:50:00,31.05,31.06,30.98,31.0,164900.0,17.772,17.7777,17.7319,17.7433,164900.0
2005-03-29 15:55:00,30.99,31.03,30.96,31.02,201100.0,17.7376,17.7605,17.7204,17.7548,201100.0
2005-03-30 09:30:00,30.98,31.22,30.98,31.16,191500.0,17.7319,17.8693,17.7319,17.8349,191500.0
2005-03-30 09:35:00,31.19,31.26,31.1,31.14,58800.0,17.8521,17.8921,17.8006,17.8235,58800.0
2005-03-30 09:40:00,31.14,31.24,31.14,31.16,52400.0,17.8235,17.8807,17.8235,17.8349,52400.0
2005-03-30 09:45:00,31.13,31.17,31.1,31.14,60600.0,17.8177,17.8406,17.8006,17.8235,60600.0
2005-03-30 09:50:00,31.13,31.17,31.1,31.1,53900.0,17.8177,17.8406,17.8006,17.8006,53900.0
2005-03-30 09:55:00,31.1,31.17,31.1,31.14,42100.0,17.8006,17.8406,17.8006,17.8235,42100.0
2005-03-30 10:00:00,31.14,31.18,31.12,31.16,52500.0,17.8235,17.8464,17.812,17.8349,52500.0
2005-03-30 10:05:00,31.16,31.21,31.16,31.19,59100.0,17.8349,17.8635,17.8349,17.8521,59100.0
2005-03-30 10:10:00,31.2,31.2,31.13,31.15,37300.0,17.8578,17.8578,17.8177,17.8292,37300.0
2005-03-30 10:15:00,31.15,31.21,31.14,31.19,51500.0,17.8292,17.8635,17.8235,17.8521,51500.0
2005-03-30 10:20:00,31.18,31.21,31.18,31.18,42200.0,17.8464,17.8635,17.8464,17.8464,42200.0
2005-03-30 10:25:00,31.18,31.25,31.18,31.25,42200.0,17.8464,17.8864,17.8464,17.8864,42200.0
2005-03-30 10:30:00,31.24,31.33,31.24,31.27,160000.0,17.8807,17.9322,17.8807,17.8979,160000.0
2005-03-30 10:35:00,31.27,31.31,31.24,31.31,43800.0,17.8979,17.9208,17.8807,17.9208,43800.0
2005-03-30 10:40:00,31.31,31.36,31.3,31.35,48500.0,17.9208,17.9494,17.915,17.9437,48500.0
2005-03-30 10:45:00,31.35,31.45,31.34,31.44,113900.0,17.9437,18.0009,17.9379,17.9952,113900.0
2005-03-30 10:50:00,31.45,31.5,31.43,31.45,108700.0,18.0009,18.0295,17.9895,18.0009,108700.0
2005-03-30 10:55:00,31.45,31.5,31.44,31.47,43500.0,18.0009,18.0295,17.9952,18.0123,43500.0
2005-03-30 11:00:00,31.47,31.47,31.38,31.39,70100.0,18.0123,18.0123,17.9608,17.9666,70100.0
2005-03-30 11:05:00,31.39,31.41,31.39,31.41,33700.0,17.9666,17.978,17.9666,17.978,33700.0
2005-03-30 11:10:00,31.41,31.41,31.37,31.39,79900.0,17.978,17.978,17.9551,17.9666,79900.0
2005-03-30 11:15:00,31.39,31.45,31.39,31.44,42400.0,17.9666,18.0009,17.9666,17.9952,42400.0
2005-03-30 11:20:00,31.45,31.48,31.44,31.47,48500.0,18.0009,18.0181,17.9952,18.0123,48500.0
2005-03-30 11:25:00,31.46,31.48,31.43,31.48,31800.0,18.0066,18.0181,17.9895,18.0181,31800.0
2005-03-30 11:30:00,31.48,31.5,31.47,31.49,53600.0,18.0181,18.0295,18.0123,18.0238,53600.0
2005-03-30 11:35:00,31.49,31.5,31.48,31.5,25100.0,18.0238,18.0295,18.0181,18.0295,25100.0
2005-03-30 11:40:00,31.49,31.56,31.48,31.56,37600.0,18.0238,18.0639,18.0181,18.0639,37600.0
2005-03-30 11:45:00,31.56,31.58,31.54,31.56,38100.0,18.0639,18.0753,18.0524,18.0639,38100.0
2005-03-30 11:50:00,31.55,31.56,31.43,31.43,52700.0,18.0581,18.0639,17.9895,17.9895,52700.0
2005-03-30 11:55:00,31.43,31.43,31.37,31.42,73400.0,17.9895,17.9895,17.9551,17.9837,73400.0
2005-03-30 12:00:00,31.41,31.49,31.41,31.45,53000.0,17.978,18.0238,17.978,18.0009,53000.0
2005-03-30 12:05:00,31.45,31.46,31.42,31.44,22300.0,18.0009,18.0066,17.9837,17.9952,22300.0
2005-03-30 12:10:00,31.43,31.48,31.43,31.48,23700.0,17.9895,18.0181,17.9895,18.0181,23700.0
2005-03-30 12:15:00,31.48,31.49,31.44,31.49,24800.0,18.0181,18.0238,17.9952,18.0238,24800.0
2005-03-30 12:20:00,31.49,31.5,31.47,31.48,24900.0,18.0238,18.0295,18.0123,18.0181,24900.0
2005-03-30 12:25:00,31.48,31.49,31.47,31.48,21300.0,18.0181,18.0238,18.0123,18.0181,21300.0
2005-03-30 12:30:00,31.48,31.49,31.47,31.48,22900.0,18.0181,18.0238,18.0123,18.0181,22900.0
2005-03-30 12:35:00,31.47,31.48,31.45,31.47,14200.0,18.0123,18.0181,18.0009,18.0123,14200.0
2005-03-30 12:40:00,31.47,31.49,31.45,31.47,22800.0,18.0123,18.0238,18.0009,18.0123,22800.0
2005-03-30 12:45:00,31.46,31.5,31.46,31.5,41800.0,18.0066,18.0295,18.0066,18.0295,41800.0
2005-03-30 12:50:00,31.5,31.51,31.49,31.5,27500.0,18.0295,18.0352,18.0238,18.0295,27500.0
2005-03-30 12:55:00,31.5,31.55,31.5,31.54,41300.0,18.0295,18.0581,18.0295,18.0524,41300.0
2005-03-30 13:00:00,31.53,31.53,31.4,31.4,94000.0,18.0467,18.0467,17.9723,17.9723,94000.0
2005-03-30 13:05:00,31.39,31.42,31.39,31.42,57000.0,17.9666,17.9837,17.9666,17.9837,57000.0
2005-03-30 13:10:00,31.41,31.41,31.38,31.39,32300.0,17.978,17.978,17.9608,17.9666,32300.0
2005-03-30 13:15:00,31.4,31.42,31.38,31.4,24700.0,17.9723,17.9837,17.9608,17.9723,24700.0
2005-03-30 13:20:00,31.41,31.44,31.4,31.44,25600.0,17.978,17.9952,17.9723,17.9952,25600.0
2005-03-30 13:25:00,31.43,31.46,31.43,31.46,26800.0,17.9895,18.0066,17.9895,18.0066,26800.0
2005-03-30 13:30:00,31.46,31.49,31.45,31.47,31400.0,18.0066,18.0238,18.0009,18.0123,31400.0
2005-03-30 13:35:00,31.47,31.49,31.46,31.48,28700.0,18.0123,18.0238,18.0066,18.0181,28700.0
2005-03-30 13:40:00,31.47,31.49,31.47,31.47,21400.0,18.0123,18.0238,18.0123,18.0123,21400.0
2005-03-30 13:45:00,31.47,31.47,31.45,31.46,21700.0,18.0123,18.0123,18.0009,18.0066,21700.0
2005-03-30 13:50:00,31.46,31.49,31.46,31.47,28800.0,18.0066,18.0238,18.0066,18.0123,28800.0
2005-03-30 13:55:00,31.47,31.53,31.46,31.52,38900.0,18.0123,18.0467,18.0066,18.041,38900.0
2005-03-30 14:00:00,31.52,31.58,31.52,31.58,30400.0,18.041,18.0753,18.041,18.0753,30400.0
2005-03-30 14:05:00,31.58,31.6,31.54,31.58,27000.0,18.0753,18.0868,18.0524,18.0753,27000.0
2005-03-30 14:10:00,31.56,31.58,31.54,31.58,17400.0,18.0639,18.0753,18.0524,18.0753,17400.0
2005-03-30 14:15:00,31.58,31.59,31.51,31.53,42900.0,18.0753,18.081,18.0352,18.0467,42900.0
2005-03-30 14:20:00,31.52,31.54,31.49,31.5,34600.0,18.041,18.0524,18.0238,18.0295,34600.0
2005-03-30 14:25:00,31.49,31.55,31.47,31.53,84900.0,18.0238,18.0581,18.0123,18.0467,84900.0
2005-03-30 14:30:00,31.52,31.56,31.49,31.54,73100.0,18.041,18.0639,18.0238,18.0524,73100.0
2005-03-30 14:35:00,31.55,31.55,31.51,31.51,19400.0,18.0581,18.0581,18.0352,18.0352,19400.0
2005-03-30 14:40:00,31.5,31.5,31.44,31.45,49000.0,18.0295,18.0295,17.9952,18.0009,49000.0
2005-03-30 14:45:00,31.45,31.46,31.41,31.46,32000.0,18.0009,18.0066,17.978,18.0066,32000.0
2005-03-30 14:50:00,31.45,31.49,31.44,31.48,35100.0,18.0009,18.0238,17.9952,18.0181,35100.0
2005-03-30 14:55:00,31.48,31.56,31.48,31.53,57900.0,18.0181,18.0639,18.0181,18.0467,57900.0
2005-03-30 15:00:00,31.53,31.58,31.52,31.57,52200.0,18.0467,18.0753,18.041,18.0696,52200.0
2005-03-30 15:05:00,31.57,31.59,31.55,31.55,72900.0,18.0696,18.081,18.0581,18.0581,72900.0
2005-03-30 15:10:00,31.54,31.55,31.52,31.53,27100.0,18.0524,18.0581,18.041,18.0467,27100.0
2005-03-30 15:15:00,31.52,31.56,31.52,31.54,40800.0,18.041,18.0639,18.041,18.0524,40800.0
2005-03-30 15:20:00,31.53,31.58,31.53,31.58,54100.0,18.0467,18.0753,18.0467,18.0753,54100.0
2005-03-30 15:25:00,31.56,31.59,31.53,31.53,51900.0,18.0639,18.081,18.0467,18.0467,51900.0
2005-03-30 15:30:00,31.54,31.56,31.54,31.55,44400.0,18.0524,18.0639,18.0524,18.0581,44400.0
2005-03-30 15:35:00,31.55,31.57,31.54,31.56,40800.0,18.0581,18.0696,18.0524,18.0639,40800.0
2005-03-30 15:40:00,31.56,31.58,31.54,31.57,97300.0,18.0639,18.0753,18.0524,18.0696,97300.0
2005-03-30 15:45:00,31.56,31.66,31.56,31.63,126100.0,18.0639,18.1211,18.0639,18.1039,126100.0
2005-03-30 15:50:00,31.62,31.68,31.62,31.65,123700.0,18.0982,18.1325,18.0982,18.1154,123700.0
2005-03-30 15:55:00,31.65,31.66,31.59,31.64,161900.0,18.1154,18.1211,18.081,18.1096,161900.0
2005-03-31 09:30:00,31.6,31.6,31.43,31.5,161900.0,18.0868,18.0868,17.9895,18.0295,161900.0
2005-03-31 09:35:00,31.49,31.51,31.3,31.31,87800.0,18.0238,18.0352,17.915,17.9208,87800.0
2005-03-31 09:40:00,31.31,31.39,31.27,31.39,105000.0,17.9208,17.9666,17.8979,17.9666,105000.0
2005-03-31 09:45:00,31.39,31.4,31.19,31.2,93500.0,17.9666,17.9723,17.8521,17.8578,93500.0
2005-03-31 09:50:00,31.21,31.42,31.2,31.36,134300.0,17.8635,17.9837,17.8578,17.9494,134300.0
2005-03-31 09:55:00,31.36,31.45,31.33,31.45,157700.0,17.9494,18.0009,17.9322,18.0009,157700.0
2005-03-31 10:00:00,31.46,31.51,31.39,31.4,218400.0,18.0066,18.0352,17.9666,17.9723,218400.0
2005-03-31 10:05:00,31.39,31.43,31.34,31.38,66100.0,17.9666,17.9895,17.9379,17.9608,66100.0
2005-03-31 10:10:00,31.38,31.46,31.38,31.43,65500.0,17.9608,18.0066,17.9608,17.9895,65500.0
2005-03-31 10:15:00,31.44,31.44,31.4,31.41,101600.0,17.9952,17.9952,17.9723,17.978,101600.0
2005-03-31 10:20:00,31.4,31.4,31.36,31.39,102700.0,17.9723,17.9723,17.9494,17.9666,102700.0
2005-03-31 10:25:00,31.38,31.4,31.35,31.37,113200.0,17.9608,17.9723,17.9437,17.9551,113200.0
2005-03-31 10:30:00,31.38,31.38,31.34,31.34,29300.0,17.9608,17.9608,17.9379,17.9379,29300.0
2005-03-31 10:35:00,31.34,31.35,31.3,31.32,58100.0,17.9379,17.9437,17.915,17.9265,58100.0
2005-03-31 10:40:00,31.32,31.35,31.31,31.33,41400.0,17.9265,17.9437,17.9208,17.9322,41400.0
2005-03-31 10:45:00,31.34,31.41,31.34,31.38,36300.0,17.9379,17.978,17.9379,17.9608,36300.0
2005-03-31 10:50:00,31.4,31.41,31.37,31.37,38000.0,17.9723,17.978,17.9551,17.9551,38000.0
2005-03-31 10:55:00,31.37,31.37,31.28,31.32,64800.0,17.9551,17.9551,17.9036,17.9265,64800.0
2005-03-31 11:00:00,31.32,31.4,31.31,31.39,63200.0,17.9265,17.9723,17.9208,17.9666,63200.0
2005-03-31 11:05:00,31.39,31.45,31.39,31.43,79800.0,17.9666,18.0009,17.9666,17.9895,79800.0
2005-03-31 11:10:00,31.42,31.45,31.37,31.39,48500.0,17.9837,18.0009,17.9551,17.9666,48500.0
2005-03-31 11:15:00,31.4,31.4,31.36,31.37,57600.0,17.9723,17.9723,17.9494,17.9551,57600.0
2005-03-31 11:20:00,31.38,31.41,31.32,31.33,42700.0,17.9608,17.978,17.9265,17.9322,42700.0
2005-03-31 11:25:00,31.34,31.37,31.32,31.37,20800.0,17.9379,17.9551,17.9265,17.9551,20800.0
2005-03-31 11:30:00,31.37,31.4,31.35,31.35,22400.0,17.9551,17.9723,17.9437,17.9437,22400.0
2005-03-31 11:35:00,31.35,31.35,31.25,31.26,132500.0,17.9437,17.9437,17.8864,17.8921,132500.0
2005-03-31 11:40:00,31.25,31.27,31.09,31.19,37200.0,17.8864,17.8979,17.7948,17.8521,37200.0
2005-03-31 11:45:00,31.2,31.2,31.16,31.17,68300.0,17.8578,17.8578,17.8349,17.8406,68300.0
2005-03-31 11:50:00,31.17,31.22,31.14,31.21,54500.0,17.8406,17.8693,17.8235,17.8635,54500.0
2005-03-31 11:55:00,31.22,31.29,31.22,31.29,33600.0,17.8693,17.9093,17.8693,17.9093,33600.0
2005-03-31 12:00:00,31.29,31.3,31.27,31.28,48400.0,17.9093,17.915,17.8979,17.9036,48400.0
2005-03-31 12:05:00,31.27,31.28,31.27,31.28,27600.0,17.8979,17.9036,17.8979,17.9036,27600.0
2005-03-31 12:10:00,31.27,31.28,31.19,31.2,38500.0,17.8979,17.9036,17.8521,17.8578,38500.0
2005-03-31 12:15:00,31.2,31.21,31.17,31.19,42400.0,17.8578,17.8635,17.8406,17.8521,42400.0
2005-03-31 12:20:00,31.19,31.23,31.18,31.22,13700.0,17.8521,17.875,17.8464,17.8693,13700.0
2005-03-31 12:25:00,31.22,31.25,31.22,31.23,12800.0,17.8693,17.8864,17.8693,17.875,12800.0
2005-03-31 12:30:00,31.23,31.26,31.22,31.26,32500.0,17.875,17.8921,17.8693,17.8921,32500.0
2005-03-31 12:35:00,31.26,31.27,31.25,31.26,17800.0,17.8921,17.8979,17.8864,17.8921,17800.0
2005-03-31 12:40:00,31.26,31.28,31.26,31.26,23200.0,17.8921,17.9036,17.8921,17.8921,23200.0
2005-03-31 12:45:00,31.27,31.28,31.26,31.28,29700.0,17.8979,17.9036,17.8921,17.9036,29700.0
2005-03-31 12:50:00,31.25,31.26,31.24,31.25,37500.0,17.8864,17.8921,17.8807,17.8864,37500.0
2005-03-31 12:55:00,31.25,31.29,31.25,31.29,25300.0,17.8864,17.9093,17.8864,17.9093,25300.0
2005-03-31 13:00:00,31.29,31.31,31.28,31.28,20700.0,17.9093,17.9208,17.9036,17.9036,20700.0
2005-03-31 13:05:00,31.27,31.28,31.25,31.25,13900.0,17.8979,17.9036,17.8864,17.8864,13900.0
2005-03-31 13:10:00,31.25,31.27,31.25,31.26,17900.0,17.8864,17.8979,17.8864,17.8921,17900.0
2005-03-31 13:15:00,31.26,31.27,31.26,31.27,12300.0,17.8921,17.8979,17.8921,17.8979,12300.0
2005-03-31 13:20:00,31.27,31.27,31.25,31.26,13600.0,17.8979,17.8979,17.8864,17.8921,13600.0
2005-03-31 13:25:00,31.26,31.3,31.26,31.29,14100.0,17.8921,17.915,17.8921,17.9093,14100.0
2005-03-31 13:30:00,31.3,31.31,31.24,31.25,63500.0,17.915,17.9208,17.8807,17.8864,63500.0
2005-03-31 13:35:00,31.26,31.27,31.25,31.26,19000.0,17.8921,17.8979,17.8864,17.8921,19000.0
2005-03-31 13:40:00,31.26,31.26,31.23,31.23,13900.0,17.8921,17.8921,17.875,17.875,13900.0
2005-03-31 13:45:00,31.23,31.27,31.23,31.23,44900.0,17.875,17.8979,17.875,17.875,44900.0
2005-03-31 13:50:00,31.23,31.25,31.22,31.23,18400.0,17.875,17.8864,17.8693,17.875,18400.0
2005-03-31 13:55:00,31.23,31.25,31.23,31.24,32500.0,17.875,17.8864,17.875,17.8807,32500.0
2005-03-31 14:00:00,31.24,31.25,31.21,31.22,40700.0,17.8807,17.8864,17.8635,17.8693,40700.0
2005-03-31 14:05:00,31.23,31.24,31.2,31.23,64100.0,17.875,17.8807,17.8578,17.875,64100.0
2005-03-31 14:10:00,31.24,31.28,31.23,31.26,45400.0,17.8807,17.9036,17.875,17.8921,45400.0
2005-03-31 14:15:00,31.28,31.28,31.23,31.24,90100.0,17.9036,17.9036,17.875,17.8807,90100.0
2005-03-31 14:20:00,31.24,31.25,31.2,31.22,48100.0,17.8807,17.8864,17.8578,17.8693,48100.0
2005-03-31 14:25:00,31.21,31.22,31.2,31.2,42800.0,17.8635,17.8693,17.8578,17.8578,42800.0
2005-03-31 14:30:00,31.2,31.22,31.19,31.21,95300.0,17.8578,17.8693,17.8521,17.8635,95300.0
2005-03-31 14:35:00,31.21,31.22,31.19,31.2,106400.0,17.8635,17.8693,17.8521,17.8578,106400.0
2005-03-31 14:40:00,31.2,31.21,31.17,31.2,61900.0,17.8578,17.8635,17.8406,17.8578,61900.0
2005-03-31 14:45:00,31.2,31.21,31.19,31.2,83800.0,17.8578,17.8635,17.8521,17.8578,83800.0
2005-03-31 14:50:00,31.2,31.21,31.18,31.2,86800.0,17.8578,17.8635,17.8464,17.8578,86800.0
2005-03-31 14:55:00,31.21,31.21,31.19,31.19,29300.0,17.8635,17.8635,17.8521,17.8521,29300.0
2005-03-31 15:00:00,31.2,31.21,31.19,31.19,45100.0,17.8578,17.8635,17.8521,17.8521,45100.0
2005-03-31 15:05:00,31.19,31.2,31.19,31.19,34000.0,17.8521,17.8578,17.8521,17.8521,34000.0
2005-03-31 15:10:00,31.19,31.2,31.18,31.19,74200.0,17.8521,17.8578,17.8464,17.8521,74200.0
2005-03-31 15:15:00,31.19,31.21,31.18,31.21,82200.0,17.8521,17.8635,17.8464,17.8635,82200.0
2005-03-31 15:20:00,31.2,31.22,31.2,31.22,116700.0,17.8578,17.8693,17.8578,17.8693,116700.0
2005-03-31 15:25:00,31.22,31.22,31.18,31.19,59800.0,17.8693,17.8693,17.8464,17.8521,59800.0
2005-03-31 15:30:00,31.18,31.2,31.16,31.18,59300.0,17.8464,17.8578,17.8349,17.8464,59300.0
2005-03-31 15:35:00,31.18,31.19,31.17,31.18,54200.0,17.8464,17.8521,17.8406,17.8464,54200.0
2005-03-31 15:40:00,31.18,31.22,31.18,31.21,134300.0,17.8464,17.8693,17.8464,17.8635,134300.0
2005-03-31 15:45:00,31.2,31.2,31.13,31.14,89800.0,17.8578,17.8578,17.8177,17.8235,89800.0
2005-03-31 15:50:00,31.14,31.19,31.13,31.19,126100.0,17.8235,17.8521,17.8177,17.8521,126100.0
2005-03-31 15:55:00,31.19,31.19,31.13,31.16,144900.0,17.8521,17.8521,17.8177,17.8349,144900.0
2005-04-01 09:30:00,31.2,31.45,31.2,31.39,128900.0,17.8578,18.0009,17.8578,17.9666,128900.0
2005-04-01 09:35:00,31.44,31.44,31.3,31.4,102300.0,17.9952,17.9952,17.915,17.9723,102300.0
2005-04-01 09:40:00,31.4,31.45,31.39,31.44,47700.0,17.9723,18.0009,17.9666,17.9952,47700.0
2005-04-01 09:45:00,31.45,31.52,31.44,31.46,65200.0,18.0009,18.041,17.9952,18.0066,65200.0
2005-04-01 09:50:00,31.44,31.47,31.39,31.44,37300.0,17.9952,18.0123,17.9666,17.9952,37300.0
2005-04-01 09:55:00,31.44,31.5,31.42,31.5,45700.0,17.9952,18.0295,17.9837,18.0295,45700.0
2005-04-01 10:00:00,31.5,31.51,31.4,31.48,78900.0,18.0295,18.0352,17.9723,18.0181,78900.0
2005-04-01 10:05:00,31.47,31.47,31.34,31.45,106600.0,18.0123,18.0123,17.9379,18.0009,106600.0
2005-04-01 10:10:00,31.46,31.51,31.37,31.45,42800.0,18.0066,18.0352,17.9551,18.0009,42800.0
2005-04-01 10:15:00,31.45,31.45,31.36,31.44,54700.0,18.0009,18.0009,17.9494,17.9952,54700.0
2005-04-01 10:20:00,31.43,31.44,31.38,31.4,41700.0,17.9895,17.9952,17.9608,17.9723,41700.0
2005-04-01 10:25:00,31.38,31.44,31.31,31.4,58900.0,17.9608,17.9952,17.9208,17.9723,58900.0
2005-04-01 10:30:00,31.4,31.41,31.27,31.38,63100.0,17.9723,17.978,17.8979,17.9608,63100.0
2005-04-01 10:35:00,31.37,31.5,31.36,31.39,32600.0,17.9551,18.0295,17.9494,17.9666,32600.0
2005-04-01 10:40:00,31.38,31.39,31.34,31.34,21400.0,17.9608,17.9666,17.9379,17.9379,21400.0
2005-04-01 10:45:00,31.35,31.35,31.27,31.33,52700.0,17.9437,17.9437,17.8979,17.9322,52700.0
2005-04-01 10:50:00,31.33,31.39,31.28,31.28,63200.0,17.9322,17.9666,17.9036,17.9036,63200.0
2005-04-01 10:55:00,31.28,31.28,31.14,31.2,86800.0,17.9036,17.9036,17.8235,17.8578,86800.0
2005-04-01 11:00:00,31.21,31.26,31.16,31.16,62600.0,17.8635,17.8921,17.8349,17.8349,62600.0
2005-04-01 11:05:00,31.16,31.24,31.15,31.24,52000.0,17.8349,17.8807,17.8292,17.8807,52000.0
2005-04-01 11:10:00,31.22,31.24,31.07,31.07,34500.0,17.8693,17.8807,17.7834,17.7834,34500.0
2005-04-01 11:15:00,31.07,31.14,31.05,31.14,31100.0,17.7834,17.8235,17.772,17.8235,31100.0
2005-04-01 11:20:00,31.14,31.18,31.09,31.18,32300.0,17.8235,17.8464,17.7948,17.8464,32300.0
2005-04-01 11:25:00,31.18,31.22,31.16,31.21,25200.0,17.8464,17.8693,17.8349,17.8635,25200.0
2005-04-01 11:30:00,31.21,31.22,31.12,31.13,25200.0,17.8635,17.8693,17.812,17.8177,25200.0
2005-04-01 11:35:00,31.13,31.15,31.1,31.15,33200.0,17.8177,17.8292,17.8006,17.8292,33200.0
2005-04-01 11:40:00,31.14,31.2,31.14,31.2,54300.0,17.8235,17.8578,17.8235,17.8578,54300.0
2005-04-01 11:45:00,31.2,31.21,31.19,31.19,32200.0,17.8578,17.8635,17.8521,17.8521,32200.0
2005-04-01 11:50:00,31.2,31.23,31.2,31.23,18700.0,17.8578,17.875,17.8578,17.875,18700.0
2005-04-01 11:55:00,31.23,31.24,31.21,31.24,23600.0,17.875,17.8807,17.8635,17.8807,23600.0
2005-04-01 12:00:00,31.23,31.24,31.2,31.21,16900.0,17.875,17.8807,17.8578,17.8635,16900.0
2005-04-01 12:05:00,31.21,31.22,31.18,31.2,77400.0,17.8635,17.8693,17.8464,17.8578,77400.0
2005-04-01 12:10:00,31.2,31.22,31.2,31.21,48300.0,17.8578,17.8693,17.8578,17.8635,48300.0
2005-04-01 12:15:00,31.21,31.22,31.18,31.2,85000.0,17.8635,17.8693,17.8464,17.8578,85000.0
2005-04-01 12:20:00,31.2,31.23,31.18,31.19,45400.0,17.8578,17.875,17.8464,17.8521,45400.0
2005-04-01 12:25:00,31.2,31.2,31.15,31.17,21600.0,17.8578,17.8578,17.8292,17.8406,21600.0
2005-04-01 12:30:00,31.16,31.19,31.11,31.14,34700.0,17.8349,17.8521,17.8063,17.8235,34700.0
2005-04-01 12:35:00,31.15,31.17,31.13,31.17,36800.0,17.8292,17.8406,17.8177,17.8406,36800.0
2005-04-01 12:40:00,31.16,31.2,31.16,31.18,37800.0,17.8349,17.8578,17.8349,17.8464,37800.0
2005-04-01 12:45:00,31.18,31.18,31.15,31.16,13100.0,17.8464,17.8464,17.8292,17.8349,13100.0
2005-04-01 12:50:00,31.15,31.17,31.11,31.12,30800.0,17.8292,17.8406,17.8063,17.812,30800.0
2005-04-01 12:55:00,31.12,31.14,31.1,31.12,19200.0,17.812,17.8235,17.8006,17.812,19200.0
2005-04-01 13:00:00,31.12,31.16,31.1,31.13,37600.0,17.812,17.8349,17.8006,17.8177,37600.0
2005-04-01 13:05:00,31.12,31.16,31.12,31.13,29800.0,17.812,17.8349,17.812,17.8177,29800.0
2005-04-01 13:10:00,31.13,31.16,31.12,31.14,23600.0,17.8177,17.8349,17.812,17.8235,23600.0
2005-04-01 13:15:00,31.14,31.17,31.13,31.17,21200.0,17.8235,17.8406,17.8177,17.8406,21200.0
2005-04-01 13:20:00,31.15,31.18,31.15,31.16,22400.0,17.8292,17.8464,17.8292,17.8349,22400.0
2005-04-01 13:25:00,31.15,31.18,31.12,31.17,24400.0,17.8292,17.8464,17.812,17.8406,24400.0
2005-04-01 13:30:00,31.18,31.18,31.07,31.08,35600.0,17.8464,17.8464,17.7834,17.7891,35600.0
2005-04-01 13:35:00,31.08,31.1,31.01,31.09,40600.0,17.7891,17.8006,17.7491,17.7948,40600.0
2005-04-01 13:40:00,31.09,31.15,31.09,31.11,30200.0,17.7948,17.8292,17.7948,17.8063,30200.0
2005-04-01 13:45:00,31.14,31.15,31.08,31.08,21700.0,17.8235,17.8292,17.7891,17.7891,21700.0
2005-04-01 13:50:00,31.08,31.12,31.01,31.06,41500.0,17.7891,17.812,17.7491,17.7777,41500.0
2005-04-01 13:55:00,31.07,31.12,31.01,31.05,35300.0,17.7834,17.812,17.7491,17.772,35300.0
2005-04-01 14:00:00,31.06,31.06,31.03,31.05,19300.0,17.7777,17.7777,17.7605,17.772,19300.0
2005-04-01 14:05:00,31.04,31.06,30.96,31.0,51700.0,17.7662,17.7777,17.7204,17.7433,51700.0
2005-04-01 14:10:00,30.99,31.08,30.98,31.07,36700.0,17.7376,17.7891,17.7319,17.7834,36700.0
2005-04-01 14:15:00,31.07,31.12,31.07,31.08,35800.0,17.7834,17.812,17.7834,17.7891,35800.0
2005-04-01 14:20:00,31.07,31.11,31.04,31.07,28000.0,17.7834,17.8063,17.7662,17.7834,28000.0
2005-04-01 14:25:00,31.07,31.11,31.0,31.0,31900.0,17.7834,17.8063,17.7433,17.7433,31900.0
2005-04-01 14:30:00,31.0,31.01,30.98,30.99,29100.0,17.7433,17.7491,17.7319,17.7376,29100.0
2005-04-01 14:35:00,30.99,31.0,30.95,30.95,55100.0,17.7376,17.7433,17.7147,17.7147,55100.0
2005-04-01 14:40:00,30.95,31.0,30.9,30.91,51800.0,17.7147,17.7433,17.6861,17.6918,51800.0
2005-04-01 14:45:00,30.89,30.99,30.88,30.93,56500.0,17.6804,17.7376,17.6746,17.7033,56500.0
2005-04-01 14:50:00,30.93,30.99,30.93,30.93,42800.0,17.7033,17.7376,17.7033,17.7033,42800.0
2005-04-01 14:55:00,30.93,30.97,30.9,30.95,47900.0,17.7033,17.7262,17.6861,17.7147,47900.0
2005-04-01 15:00:00,30.95,30.95,30.88,30.88,98000.0,17.7147,17.7147,17.6746,17.6746,98000.0
2005-04-01 15:05:00,30.88,30.92,30.88,30.91,121300.0,17.6746,17.6975,17.6746,17.6918,121300.0
2005-04-01 15:10:00,30.91,30.99,30.91,30.95,67300.0,17.6918,17.7376,17.6918,17.7147,67300.0
2005-04-01 15:15:00,30.95,30.95,30.91,30.91,26200.0,17.7147,17.7147,17.6918,17.6918,26200.0
2005-04-01 15:20:00,30.91,30.93,30.88,30.88,52700.0,17.6918,17.7033,17.6746,17.6746,52700.0
2005-04-01 15:25:00,30.88,30.92,30.88,30.91,72100.0,17.6746,17.6975,17.6746,17.6918,72100.0
2005-04-01 15:30:00,30.91,31.0,30.9,31.0,138900.0,17.6918,17.7433,17.6861,17.7433,138900.0
2005-04-01 15:35:00,31.0,31.0,30.98,30.98,59100.0,17.7433,17.7433,17.7319,17.7319,59100.0
2005-04-01 15:40:00,30.98,31.0,30.98,30.98,81800.0,17.7319,17.7433,17.7319,17.7319,81800.0
2005-04-01 15:45:00,30.98,31.0,30.98,30.99,199800.0,17.7319,17.7433,17.7319,17.7376,199800.0
2005-04-01 15:50:00,30.98,31.05,30.97,30.97,131900.0,17.7319,17.772,17.7262,17.7262,131900.0
2005-04-01 15:55:00,30.97,31.0,30.96,30.99,153800.0,17.7262,17.7433,17.7204,17.7376,153800.0
2005-04-04 09:30:00,31.07,31.1,30.88,30.89,238000.0,17.7834,17.8006,17.6746,17.6804,238000.0
2005-04-04 09:35:00,30.89,31.07,30.89,30.99,60800.0,17.6804,17.7834,17.6804,17.7376,60800.0
2005-04-04 09:40:00,30.98,30.99,30.85,30.85,1158000.0,17.7319,17.7376,17.6575,17.6575,1158000.0
2005-04-04 09:45:00,30.86,30.9,30.8,30.82,156900.0,17.6632,17.6861,17.6289,17.6403,156900.0
2005-04-04 09:50:00,30.81,30.86,30.77,30.78,237900.0,17.6346,17.6632,17.6117,17.6174,237900.0
2005-04-04 09:55:00,30.78,30.78,30.65,30.65,128400.0,17.6174,17.6174,17.543,17.543,128400.0
2005-04-04 10:00:00,30.66,30.83,30.65,30.81,127800.0,17.5487,17.646,17.543,17.6346,127800.0
2005-04-04 10:05:00,30.8,30.9,30.8,30.88,247700.0,17.6289,17.6861,17.6289,17.6746,247700.0
2005-04-04 10:10:00,30.89,30.92,30.8,30.8,137900.0,17.6804,17.6975,17.6289,17.6289,137900.0
2005-04-04 10:15:00,30.83,30.84,30.77,30.81,73300.0,17.646,17.6518,17.6117,17.6346,73300.0
2005-04-04 10:20:00,30.81,30.82,30.77,30.81,65300.0,17.6346,17.6403,17.6117,17.6346,65300.0
2005-04-04 10:25:00,30.82,30.86,30.82,30.83,49000.0,17.6403,17.6632,17.6403,17.646,49000.0
2005-04-04 10:30:00,30.83,30.89,30.77,30.87,86400.0,17.646,17.6804,17.6117,17.6689,86400.0
2005-04-04 10:35:00,30.87,31.0,30.87,30.98,89900.0,17.6689,17.7433,17.6689,17.7319,89900.0
2005-04-04 10:40:00,30.98,30.98,30.9,30.9,64800.0,17.7319,17.7319,17.6861,17.6861,64800.0
2005-04-04 10:45:00,30.91,30.91,30.86,30.88,68800.0,17.6918,17.6918,17.6632,17.6746,68800.0
2005-04-04 10:50:00,30.88,30.93,30.87,30.92,67500.0,17.6746,17.7033,17.6689,17.6975,67500.0
2005-04-04 10:55:00,30.92,30.95,30.92,30.95,100400.0,17.6975,17.7147,17.6975,17.7147,100400.0
2005-04-04 11:00:00,30.94,31.01,30.94,31.0,43700.0,17.709,17.7491,17.709,17.7433,43700.0
2005-04-04 11:05:00,31.0,31.01,30.98,31.0,72200.0,17.7433,17.7491,17.7319,17.7433,72200.0
2005-04-04 11:10:00,30.98,30.99,30.97,30.97,56300.0,17.7319,17.7376,17.7262,17.7262,56300.0
2005-04-04 11:15:00,30.98,30.98,30.97,30.98,169800.0,17.7319,17.7319,17.7262,17.7319,169800.0
2005-04-04 11:20:00,30.99,31.0,30.98,30.98,58200.0,17.7376,17.7433,17.7319,17.7319,58200.0
2005-04-04 11:25:00,30.98,30.99,30.98,30.99,63300.0,17.7319,17.7376,17.7319,17.7376,63300.0
2005-04-04 11:30:00,31.0,31.0,30.97,30.97,64900.0,17.7433,17.7433,17.7262,17.7262,64900.0
2005-04-04 11:35:00,30.98,31.0,30.98,30.98,31200.0,17.7319,17.7433,17.7319,17.7319,31200.0
2005-04-04 11:40:00,30.98,30.98,30.92,30.92,30200.0,17.7319,17.7319,17.6975,17.6975,30200.0
2005-04-04 11:45:00,30.92,30.92,30.89,30.91,42500.0,17.6975,17.6975,17.6804,17.6918,42500.0
2005-04-04 11:50:00,30.9,30.99,30.9,30.98,27000.0,17.6861,17.7376,17.6861,17.7319,27000.0
2005-04-04 11:55:00,30.99,31.0,30.98,30.98,16400.0,17.7376,17.7433,17.7319,17.7319,16400.0
2005-04-04 12:00:00,30.98,30.99,30.96,30.98,19000.0,17.7319,17.7376,17.7204,17.7319,19000.0
2005-04-04 12:05:00,30.99,31.02,30.99,30.99,27800.0,17.7376,17.7548,17.7376,17.7376,27800.0
2005-04-04 12:10:00,30.99,30.99,30.96,30.96,22700.0,17.7376,17.7376,17.7204,17.7204,22700.0
2005-04-04 12:15:00,30.97,30.97,30.94,30.94,15600.0,17.7262,17.7262,17.709,17.709,15600.0
2005-04-04 12:20:00,30.94,30.94,30.9,30.9,32600.0,17.709,17.709,17.6861,17.6861,32600.0
2005-04-04 12:25:00,30.9,30.93,30.9,30.92,29400.0,17.6861,17.7033,17.6861,17.6975,29400.0
2005-04-04 12:30:00,30.92,30.96,30.91,30.96,31600.0,17.6975,17.7204,17.6918,17.7204,31600.0
2005-04-04 12:35:00,30.95,31.04,30.95,31.04,23900.0,17.7147,17.7662,17.7147,17.7662,23900.0
2005-04-04 12:40:00,31.03,31.04,31.0,31.0,35100.0,17.7605,17.7662,17.7433,17.7433,35100.0
2005-04-04 12:45:00,30.99,31.0,30.96,30.97,44800.0,17.7376,17.7433,17.7204,17.7262,44800.0
2005-04-04 12:50:00,30.96,30.96,30.89,30.89,34700.0,17.7204,17.7204,17.6804,17.6804,34700.0
2005-04-04 12:55:00,30.9,30.91,30.89,30.9,14400.0,17.6861,17.6918,17.6804,17.6861,14400.0
2005-04-04 13:00:00,30.9,30.9,30.87,30.89,35200.0,17.6861,17.6861,17.6689,17.6804,35200.0
2005-04-04 13:05:00,30.9,30.92,30.89,30.92,23900.0,17.6861,17.6975,17.6804,17.6975,23900.0
2005-04-04 13:10:00,30.91,30.92,30.85,30.85,21700.0,17.6918,17.6975,17.6575,17.6575,21700.0
2005-04-04 13:15:00,30.84,30.84,30.77,30.79,86800.0,17.6518,17.6518,17.6117,17.6231,86800.0
2005-04-04 13:20:00,30.79,30.81,30.78,30.8,33400.0,17.6231,17.6346,17.6174,17.6289,33400.0
2005-04-04 13:25:00,30.79,30.89,30.79,30.89,22200.0,17.6231,17.6804,17.6231,17.6804,22200.0
2005-04-04 13:30:00,30.89,30.97,30.87,30.95,42100.0,17.6804,17.7262,17.6689,17.7147,42100.0
2005-04-04 13:35:00,30.95,30.97,30.94,30.94,57600.0,17.7147,17.7262,17.709,17.709,57600.0
2005-04-04 13:40:00,30.94,30.95,30.9,30.92,35900.0,17.709,17.7147,17.6861,17.6975,35900.0
2005-04-04 13:45:00,30.94,30.95,30.91,30.93,29300.0,17.709,17.7147,17.6918,17.7033,29300.0
2005-04-04 13:50:00,30.94,31.02,30.93,30.96,49100.0,17.709,17.7548,17.7033,17.7204,49100.0
2005-04-04 13:55:00,30.96,31.03,30.96,31.02,40800.0,17.7204,17.7605,17.7204,17.7548,40800.0
2005-04-04 14:00:00,31.01,31.06,31.01,31.03,44000.0,17.7491,17.7777,17.7491,17.7605,44000.0
2005-04-04 14:05:00,31.04,31.04,31.01,31.03,19200.0,17.7662,17.7662,17.7491,17.7605,19200.0
2005-04-04 14:10:00,31.02,31.04,31.01,31.02,26200.0,17.7548,17.7662,17.7491,17.7548,26200.0
2005-04-04 14:15:00,31.02,31.02,30.98,31.02,43800.0,17.7548,17.7548,17.7319,17.7548,43800.0
2005-04-04 14:20:00,31.01,31.02,31.01,31.01,15000.0,17.7491,17.7548,17.7491,17.7491,15000.0
2005-04-04 14:25:00,31.01,31.12,31.01,31.11,65500.0,17.7491,17.812,17.7491,17.8063,65500.0
2005-04-04 14:30:00,31.11,31.14,31.04,31.04,65800.0,17.8063,17.8235,17.7662,17.7662,65800.0
2005-04-04 14:35:00,31.06,31.11,31.05,31.07,23000.0,17.7777,17.8063,17.772,17.7834,23000.0
2005-04-04 14:40:00,31.07,31.08,31.05,31.06,17300.0,17.7834,17.7891,17.772,17.7777,17300.0
2005-04-04 14:45:00,31.07,31.1,31.05,31.08,33300.0,17.7834,17.8006,17.772,17.7891,33300.0
2005-04-04 14:50:00,31.07,31.07,31.05,31.06,21200.0,17.7834,17.7834,17.772,17.7777,21200.0
2005-04-04 14:55:00,31.06,31.14,31.05,31.11,47400.0,17.7777,17.8235,17.772,17.8063,47400.0
2005-04-04 15:00:00,31.1,31.13,31.04,31.12,55100.0,17.8006,17.8177,17.7662,17.812,55100.0
2005-04-04 15:05:00,31.12,31.12,31.0,31.01,41100.0,17.812,17.812,17.7433,17.7491,41100.0
2005-04-04 15:10:00,31.0,31.01,30.93,30.94,88600.0,17.7433,17.7491,17.7033,17.709,88600.0
2005-04-04 15:15:00,30.94,31.04,30.93,31.04,65300.0,17.709,17.7662,17.7033,17.7662,65300.0
2005-04-04 15:20:00,31.03,31.04,31.0,31.01,38800.0,17.7605,17.7662,17.7433,17.7491,38800.0
2005-04-04 15:25:00,31.01,31.01,30.99,30.99,49500.0,17.7491,17.7491,17.7376,17.7376,49500.0
2005-04-04 15:30:00,30.99,31.05,30.99,31.03,61600.0,17.7376,17.772,17.7376,17.7605,61600.0
2005-04-04 15:35:00,31.03,31.04,31.01,31.04,31300.0,17.7605,17.7662,17.7491,17.7662,31300.0
2005-04-04 15:40:00,31.04,31.07,31.03,31.05,58800.0,17.7662,17.7834,17.7605,17.772,58800.0
2005-04-04 15:45:00,31.05,31.06,30.99,31.0,54600.0,17.772,17.7777,17.7376,17.7433,54600.0
2005-04-04 15:50:00,31.0,31.0,30.98,30.99,80300.0,17.7433,17.7433,17.7319,17.7376,80300.0
2005-04-04 15:55:00,30.98,31.03,30.97,31.0,50900.0,17.7319,17.7605,17.7262,17.7433,50900.0
2005-04-05 09:30:00,30.87,30.88,30.81,30.86,160400.0,17.6689,17.6746,17.6346,17.6632,160400.0
2005-04-05 09:35:00,30.85,30.94,30.85,30.93,66600.0,17.6575,17.709,17.6575,17.7033,66600.0
2005-04-05 09:40:00,30.91,30.93,30.85,30.92,72900.0,17.6918,17.7033,17.6575,17.6975,72900.0
2005-04-05 09:45:00,30.9,30.97,30.89,30.96,45100.0,17.6861,17.7262,17.6804,17.7204,45100.0
2005-04-05 09:50:00,30.96,31.2,30.95,31.2,157200.0,17.7204,17.8578,17.7147,17.8578,157200.0
2005-04-05 09:55:00,31.17,31.17,31.04,31.08,79800.0,17.8406,17.8406,17.7662,17.7891,79800.0
2005-04-05 10:00:00,31.08,31.1,31.05,31.1,51700.0,17.7891,17.8006,17.772,17.8006,51700.0
2005-04-05 10:05:00,31.09,31.1,31.05,31.05,24300.0,17.7948,17.8006,17.772,17.772,24300.0
2005-04-05 10:10:00,31.05,31.07,31.01,31.07,39200.0,17.772,17.7834,17.7491,17.7834,39200.0
2005-04-05 10:15:00,31.07,31.11,31.05,31.09,21800.0,17.7834,17.8063,17.772,17.7948,21800.0
2005-04-05 10:20:00,31.09,31.14,31.07,31.09,56300.0,17.7948,17.8235,17.7834,17.7948,56300.0
2005-04-05 10:25:00,31.09,31.11,31.05,31.06,25000.0,17.7948,17.8063,17.772,17.7777,25000.0
2005-04-05 10:30:00,31.06,31.15,31.06,31.08,43900.0,17.7777,17.8292,17.7777,17.7891,43900.0
2005-04-05 10:35:00,31.08,31.08,31.03,31.05,34500.0,17.7891,17.7891,17.7605,17.772,34500.0
2005-04-05 10:40:00,31.05,31.1,31.03,31.04,31800.0,17.772,17.8006,17.7605,17.7662,31800.0
2005-04-05 10:45:00,31.05,31.07,31.03,31.05,47000.0,17.772,17.7834,17.7605,17.772,47000.0
2005-04-05 10:50:00,31.06,31.07,31.05,31.07,35300.0,17.7777,17.7834,17.772,17.7834,35300.0
2005-04-05 10:55:00,31.07,31.1,31.05,31.08,36200.0,17.7834,17.8006,17.772,17.7891,36200.0
2005-04-05 11:00:00,31.09,31.09,31.01,31.05,60800.0,17.7948,17.7948,17.7491,17.772,60800.0
2005-04-05 11:05:00,31.04,31.07,31.01,31.04,36600.0,17.7662,17.7834,17.7491,17.7662,36600.0
2005-04-05 11:10:00,31.03,31.06,31.02,31.02,28300.0,17.7605,17.7777,17.7548,17.7548,28300.0
2005-04-05 11:15:00,31.02,31.03,31.0,31.02,78400.0,17.7548,17.7605,17.7433,17.7548,78400.0
2005-04-05 11:20:00,31.01,31.05,31.0,31.04,14000.0,17.7491,17.772,17.7433,17.7662,14000.0
2005-04-05 11:25:00,31.03,31.04,30.95,30.98,40600.0,17.7605,17.7662,17.7147,17.7319,40600.0
2005-04-05 11:30:00,30.98,31.04,30.96,31.01,44900.0,17.7319,17.7662,17.7204,17.7491,44900.0
2005-04-05 11:35:00,31.01,31.06,31.01,31.04,11300.0,17.7491,17.7777,17.7491,17.7662,11300.0
2005-04-05 11:40:00,31.04,31.07,31.03,31.03,21900.0,17.7662,17.7834,17.7605,17.7605,21900.0
2005-04-05 11:45:00,31.03,31.04,31.01,31.02,16100.0,17.7605,17.7662,17.7491,17.7548,16100.0
2005-04-05 11:50:00,31.02,31.06,31.01,31.04,23600.0,17.7548,17.7777,17.7491,17.7662,23600.0
2005-04-05 11:55:00,31.04,31.04,30.95,30.98,25000.0,17.7662,17.7662,17.7147,17.7319,25000.0
2005-04-05 12:00:00,30.98,31.0,30.97,30.97,12300.0,17.7319,17.7433,17.7262,17.7262,12300.0
2005-04-05 12:05:00,30.97,31.02,30.97,31.0,15700.0,17.7262,17.7548,17.7262,17.7433,15700.0
2005-04-05 12:10:00,31.0,31.08,31.0,31.08,18800.0,17.7433,17.7891,17.7433,17.7891,18800.0
2005-04-05 12:15:00,31.06,31.1,31.05,31.09,22700.0,17.7777,17.8006,17.772,17.7948,22700.0
2005-04-05 12:20:00,31.08,31.12,31.08,31.12,119600.0,17.7891,17.812,17.7891,17.812,119600.0
2005-04-05 12:25:00,31.12,31.16,31.11,31.12,141100.0,17.812,17.8349,17.8063,17.812,141100.0
2005-04-05 12:30:00,31.12,31.14,31.1,31.13,36200.0,17.812,17.8235,17.8006,17.8177,36200.0
2005-04-05 12:35:00,31.13,31.14,31.09,31.11,38800.0,17.8177,17.8235,17.7948,17.8063,38800.0
2005-04-05 12:40:00,31.11,31.14,31.11,31.14,37500.0,17.8063,17.8235,17.8063,17.8235,37500.0
2005-04-05 12:45:00,31.14,31.16,31.13,31.14,15600.0,17.8235,17.8349,17.8177,17.8235,15600.0
2005-04-05 12:50:00,31.13,31.16,31.12,31.13,56600.0,17.8177,17.8349,17.812,17.8177,56600.0
2005-04-05 12:55:00,31.13,31.15,31.11,31.12,34800.0,17.8177,17.8292,17.8063,17.812,34800.0
2005-04-05 13:00:00,31.12,31.2,31.12,31.2,39700.0,17.812,17.8578,17.812,17.8578,39700.0
2005-04-05 13:05:00,31.2,31.24,31.2,31.23,69300.0,17.8578,17.8807,17.8578,17.875,69300.0
2005-04-05 13:10:00,31.24,31.29,31.23,31.23,109600.0,17.8807,17.9093,17.875,17.875,109600.0
2005-04-05 13:15:00,31.23,31.24,31.2,31.24,17300.0,17.875,17.8807,17.8578,17.8807,17300.0
2005-04-05 13:20:00,31.22,31.25,31.16,31.16,19100.0,17.8693,17.8864,17.8349,17.8349,19100.0
2005-04-05 13:25:00,31.17,31.22,31.17,31.2,21000.0,17.8406,17.8693,17.8406,17.8578,21000.0
2005-04-05 13:30:00,31.2,31.2,31.17,31.19,16100.0,17.8578,17.8578,17.8406,17.8521,16100.0
2005-04-05 13:35:00,31.19,31.2,31.16,31.19,28000.0,17.8521,17.8578,17.8349,17.8521,28000.0
2005-04-05 13:40:00,31.19,31.2,31.17,31.17,27100.0,17.8521,17.8578,17.8406,17.8406,27100.0
2005-04-05 13:45:00,31.17,31.25,31.17,31.23,23400.0,17.8406,17.8864,17.8406,17.875,23400.0
2005-04-05 13:50:00,31.23,31.23,31.16,31.21,33400.0,17.875,17.875,17.8349,17.8635,33400.0
2005-04-05 13:55:00,31.2,31.26,31.19,31.23,37000.0,17.8578,17.8921,17.8521,17.875,37000.0
2005-04-05 14:00:00,31.24,31.28,31.17,31.19,39400.0,17.8807,17.9036,17.8406,17.8521,39400.0
2005-04-05 14:05:00,31.2,31.22,31.17,31.19,19100.0,17.8578,17.8693,17.8406,17.8521,19100.0
2005-04-05 14:10:00,31.19,31.2,31.16,31.19,43400.0,17.8521,17.8578,17.8349,17.8521,43400.0
2005-04-05 14:15:00,31.18,31.19,31.08,31.14,93700.0,17.8464,17.8521,17.7891,17.8235,93700.0
2005-04-05 14:20:00,31.14,31.19,31.12,31.17,36600.0,17.8235,17.8521,17.812,17.8406,36600.0
2005-04-05 14:25:00,31.18,31.18,31.13,31.17,42700.0,17.8464,17.8464,17.8177,17.8406,42700.0
2005-04-05 14:30:00,31.17,31.18,31.14,31.15,37200.0,17.8406,17.8464,17.8235,17.8292,37200.0
2005-04-05 14:35:00,31.15,31.22,31.14,31.22,33500.0,17.8292,17.8693,17.8235,17.8693,33500.0
2005-04-05 14:40:00,31.2,31.22,31.18,31.18,35900.0,17.8578,17.8693,17.8464,17.8464,35900.0
2005-04-05 14:45:00,31.18,31.18,31.15,31.17,17100.0,17.8464,17.8464,17.8292,17.8406,17100.0
2005-04-05 14:50:00,31.17,31.19,31.16,31.17,27800.0,17.8406,17.8521,17.8349,17.8406,27800.0
2005-04-05 14:55:00,31.17,31.18,31.13,31.16,29300.0,17.8406,17.8464,17.8177,17.8349,29300.0
2005-04-05 15:00:00,31.17,31.18,31.14,31.18,25300.0,17.8406,17.8464,17.8235,17.8464,25300.0
2005-04-05 15:05:00,31.17,31.19,31.16,31.16,20900.0,17.8406,17.8521,17.8349,17.8349,20900.0
2005-04-05 15:10:00,31.17,31.18,31.16,31.16,19100.0,17.8406,17.8464,17.8349,17.8349,19100.0
2005-04-05 15:15:00,31.17,31.19,31.17,31.19,18000.0,17.8406,17.8521,17.8406,17.8521,18000.0
2005-04-05 15:20:00,31.18,31.22,31.17,31.22,78900.0,17.8464,17.8693,17.8406,17.8693,78900.0
2005-04-05 15:25:00,31.21,31.23,31.2,31.21,43000.0,17.8635,17.875,17.8578,17.8635,43000.0
2005-04-05 15:30:00,31.22,31.25,31.21,31.23,66100.0,17.8693,17.8864,17.8635,17.875,66100.0
2005-04-05 15:35:00,31.24,31.25,31.23,31.24,39400.0,17.8807,17.8864,17.875,17.8807,39400.0
2005-04-05 15:40:00,31.24,31.25,31.19,31.21,75700.0,17.8807,17.8864,17.8521,17.8635,75700.0
2005-04-05 15:45:00,31.21,31.23,31.2,31.2,54500.0,17.8635,17.875,17.8578,17.8578,54500.0
2005-04-05 15:50:00,31.21,31.24,31.19,31.24,79200.0,17.8635,17.8807,17.8521,17.8807,79200.0
2005-04-05 15:55:00,31.23,31.25,31.2,31.24,63500.0,17.875,17.8864,17.8578,17.8807,63500.0
2005-04-06 09:30:00,31.13,31.15,31.0,31.1,173300.0,17.8177,17.8292,17.7433,17.8006,173300.0
2005-04-06 09:35:00,31.11,31.2,31.1,31.2,36900.0,17.8063,17.8578,17.8006,17.8578,36900.0
2005-04-06 09:40:00,31.19,31.2,31.12,31.12,36000.0,17.8521,17.8578,17.812,17.812,36000.0
2005-04-06 09:45:00,31.13,31.2,31.11,31.19,60500.0,17.8177,17.8578,17.8063,17.8521,60500.0
2005-04-06 09:50:00,31.2,31.25,31.19,31.22,170000.0,17.8578,17.8864,17.8521,17.8693,170000.0
2005-04-06 09:55:00,31.21,31.24,31.15,31.17,54800.0,17.8635,17.8807,17.8292,17.8406,54800.0
2005-04-06 10:00:00,31.17,31.27,31.13,31.27,73200.0,17.8406,17.8979,17.8177,17.8979,73200.0
2005-04-06 10:05:00,31.26,31.33,31.26,31.3,75400.0,17.8921,17.9322,17.8921,17.915,75400.0
2005-04-06 10:10:00,31.31,31.36,31.29,31.35,118200.0,17.9208,17.9494,17.9093,17.9437,118200.0
2005-04-06 10:15:00,31.36,31.4,31.35,31.4,249000.0,17.9494,17.9723,17.9437,17.9723,249000.0
2005-04-06 10:20:00,31.39,31.41,31.35,31.4,62900.0,17.9666,17.978,17.9437,17.9723,62900.0
2005-04-06 10:25:00,31.4,31.43,31.38,31.41,55000.0,17.9723,17.9895,17.9608,17.978,55000.0
2005-04-06 10:30:00,31.41,31.45,31.4,31.41,65600.0,17.978,18.0009,17.9723,17.978,65600.0
2005-04-06 10:35:00,31.41,31.41,31.33,31.36,51200.0,17.978,17.978,17.9322,17.9494,51200.0
2005-04-06 10:40:00,31.36,31.43,31.35,31.4,37800.0,17.9494,17.9895,17.9437,17.9723,37800.0
2005-04-06 10:45:00,31.41,31.45,31.41,31.44,81400.0,17.978,18.0009,17.978,17.9952,81400.0
2005-04-06 10:50:00,31.44,31.44,31.39,31.4,54300.0,17.9952,17.9952,17.9666,17.9723,54300.0
2005-04-06 10:55:00,31.4,31.42,31.36,31.4,129700.0,17.9723,17.9837,17.9494,17.9723,129700.0
2005-04-06 11:00:00,31.4,31.48,31.39,31.48,56900.0,17.9723,18.0181,17.9666,18.0181,56900.0
2005-04-06 11:05:00,31.48,31.49,31.41,31.47,27900.0,18.0181,18.0238,17.978,18.0123,27900.0
2005-04-06 11:10:00,31.48,31.49,31.44,31.49,40200.0,18.0181,18.0238,17.9952,18.0238,40200.0
2005-04-06 11:15:00,31.48,31.48,31.4,31.4,25700.0,18.0181,18.0181,17.9723,17.9723,25700.0
2005-04-06 11:20:00,31.41,31.55,31.41,31.53,93600.0,17.978,18.0581,17.978,18.0467,93600.0
2005-04-06 11:25:00,31.53,31.69,31.53,31.69,81000.0,18.0467,18.1383,18.0467,18.1383,81000.0
2005-04-06 11:30:00,31.69,31.7,31.59,31.59,110800.0,18.1383,18.144,18.081,18.081,110800.0
2005-04-06 11:35:00,31.58,31.6,31.56,31.58,32400.0,18.0753,18.0868,18.0639,18.0753,32400.0
2005-04-06 11:40:00,31.58,31.58,31.5,31.5,54100.0,18.0753,18.0753,18.0295,18.0295,54100.0
2005-04-06 11:45:00,31.5,31.55,31.48,31.54,52200.0,18.0295,18.0581,18.0181,18.0524,52200.0
2005-04-06 11:50:00,31.54,31.62,31.54,31.57,70900.0,18.0524,18.0982,18.0524,18.0696,70900.0
2005-04-06 11:55:00,31.57,31.57,31.5,31.53,64200.0,18.0696,18.0696,18.0295,18.0467,64200.0
2005-04-06 12:00:00,31.53,31.55,31.5,31.54,31400.0,18.0467,18.0581,18.0295,18.0524,31400.0
2005-04-06 12:05:00,31.53,31.59,31.53,31.58,43200.0,18.0467,18.081,18.0467,18.0753,43200.0
2005-04-06 12:10:00,31.59,31.59,31.54,31.57,17100.0,18.081,18.081,18.0524,18.0696,17100.0
2005-04-06 12:15:00,31.57,31.57,31.47,31.47,64200.0,18.0696,18.0696,18.0123,18.0123,64200.0
2005-04-06 12:20:00,31.46,31.52,31.45,31.52,33600.0,18.0066,18.041,18.0009,18.041,33600.0
2005-04-06 12:25:00,31.52,31.58,31.51,31.55,54900.0,18.041,18.0753,18.0352,18.0581,54900.0
2005-04-06 12:30:00,31.54,31.57,31.52,31.54,18200.0,18.0524,18.0696,18.041,18.0524,18200.0
2005-04-06 12:35:00,31.55,31.61,31.52,31.57,28500.0,18.0581,18.0925,18.041,18.0696,28500.0
2005-04-06 12:40:00,31.56,31.57,31.53,31.55,10700.0,18.0639,18.0696,18.0467,18.0581,10700.0
2005-04-06 12:45:00,31.54,31.57,31.52,31.52,26300.0,18.0524,18.0696,18.041,18.041,26300.0
2005-04-06 12:50:00,31.52,31.54,31.51,31.52,18100.0,18.041,18.0524,18.0352,18.041,18100.0
2005-04-06 12:55:00,31.52,31.52,31.49,31.49,17900.0,18.041,18.041,18.0238,18.0238,17900.0
2005-04-06 13:00:00,31.5,31.55,31.5,31.53,14800.0,18.0295,18.0581,18.0295,18.0467,14800.0
2005-04-06 13:05:00,31.53,31.56,31.52,31.55,14000.0,18.0467,18.0639,18.041,18.0581,14000.0
2005-04-06 13:10:00,31.56,31.58,31.56,31.56,12300.0,18.0639,18.0753,18.0639,18.0639,12300.0
2005-04-06 13:15:00,31.57,31.58,31.54,31.54,16100.0,18.0696,18.0753,18.0524,18.0524,16100.0
2005-04-06 13:20:00,31.56,31.57,31.54,31.55,12200.0,18.0639,18.0696,18.0524,18.0581,12200.0
2005-04-06 13:25:00,31.55,31.56,31.54,31.56,5900.0,18.0581,18.0639,18.0524,18.0639,5900.0
2005-04-06 13:30:00,31.55,31.58,31.55,31.58,15000.0,18.0581,18.0753,18.0581,18.0753,15000.0
2005-04-06 13:35:00,31.57,31.58,31.55,31.55,17600.0,18.0696,18.0753,18.0581,18.0581,17600.0
2005-04-06 13:40:00,31.55,31.59,31.55,31.58,16100.0,18.0581,18.081,18.0581,18.0753,16100.0
2005-04-06 13:45:00,31.58,31.6,31.55,31.56,22700.0,18.0753,18.0868,18.0581,18.0639,22700.0
2005-04-06 13:50:00,31.55,31.58,31.51,31.52,35400.0,18.0581,18.0753,18.0352,18.041,35400.0
2005-04-06 13:55:00,31.5,31.54,31.49,31.53,71400.0,18.0295,18.0524,18.0238,18.0467,71400.0
2005-04-06 14:00:00,31.53,31.54,31.5,31.54,43400.0,18.0467,18.0524,18.0295,18.0524,43400.0
2005-04-06 14:05:00,31.54,31.57,31.52,31.53,25600.0,18.0524,18.0696,18.041,18.0467,25600.0
2005-04-06 14:10:00,31.52,31.56,31.51,31.52,47200.0,18.041,18.0639,18.0352,18.041,47200.0
2005-04-06 14:15:00,31.52,31.55,31.5,31.55,77700.0,18.041,18.0581,18.0295,18.0581,77700.0
2005-04-06 14:20:00,31.55,31.56,31.54,31.56,73200.0,18.0581,18.0639,18.0524,18.0639,73200.0
2005-04-06 14:25:00,31.57,31.61,31.55,31.59,21700.0,18.0696,18.0925,18.0581,18.081,21700.0
2005-04-06 14:30:00,31.59,31.6,31.55,31.56,19900.0,18.081,18.0868,18.0581,18.0639,19900.0
2005-04-06 14:35:00,31.55,31.55,31.53,31.54,16700.0,18.0581,18.0581,18.0467,18.0524,16700.0
2005-04-06 14:40:00,31.53,31.54,31.52,31.54,29300.0,18.0467,18.0524,18.041,18.0524,29300.0
2005-04-06 14:45:00,31.53,31.54,31.51,31.52,43600.0,18.0467,18.0524,18.0352,18.041,43600.0
2005-04-06 14:50:00,31.52,31.55,31.52,31.54,21100.0,18.041,18.0581,18.041,18.0524,21100.0
2005-04-06 14:55:00,31.55,31.55,31.51,31.52,27700.0,18.0581,18.0581,18.0352,18.041,27700.0
2005-04-06 15:00:00,31.52,31.52,31.49,31.49,40200.0,18.041,18.041,18.0238,18.0238,40200.0
2005-04-06 15:05:00,31.49,31.52,31.47,31.51,60100.0,18.0238,18.041,18.0123,18.0352,60100.0
2005-04-06 15:10:00,31.51,31.52,31.49,31.51,36700.0,18.0352,18.041,18.0238,18.0352,36700.0
2005-04-06 15:15:00,31.51,31.54,31.47,31.48,39400.0,18.0352,18.0524,18.0123,18.0181,39400.0
2005-04-06 15:20:00,31.49,31.5,31.46,31.48,44400.0,18.0238,18.0295,18.0066,18.0181,44400.0
2005-04-06 15:25:00,31.48,31.49,31.46,31.49,58200.0,18.0181,18.0238,18.0066,18.0238,58200.0
2005-04-06 15:30:00,31.47,31.48,31.44,31.47,68300.0,18.0123,18.0181,17.9952,18.0123,68300.0
2005-04-06 15:35:00,31.47,31.48,31.44,31.46,53500.0,18.0123,18.0181,17.9952,18.0066,53500.0
2005-04-06 15:40:00,31.46,31.47,31.45,31.45,35900.0,18.0066,18.0123,18.0009,18.0009,35900.0
2005-04-06 15:45:00,31.45,31.48,31.45,31.47,77200.0,18.0009,18.0181,18.0009,18.0123,77200.0
2005-04-06 15:50:00,31.46,31.5,31.45,31.49,79700.0,18.0066,18.0295,18.0009,18.0238,79700.0
2005-04-06 15:55:00,31.49,31.51,31.45,31.49,123900.0,18.0238,18.0352,18.0009,18.0238,123900.0
2005-04-07 09:30:00,31.39,31.43,31.26,31.39,105300.0,17.9666,17.9895,17.8921,17.9666,105300.0
2005-04-07 09:35:00,31.42,31.46,31.35,31.36,72200.0,17.9837,18.0066,17.9437,17.9494,72200.0
2005-04-07 09:40:00,31.4,31.42,31.32,31.37,67100.0,17.9723,17.9837,17.9265,17.9551,67100.0
2005-04-07 09:45:00,31.38,31.39,31.34,31.37,69700.0,17.9608,17.9666,17.9379,17.9551,69700.0
2005-04-07 09:50:00,31.37,31.37,31.24,31.29,55800.0,17.9551,17.9551,17.8807,17.9093,55800.0
2005-04-07 09:55:00,31.3,31.37,31.29,31.35,51100.0,17.915,17.9551,17.9093,17.9437,51100.0
2005-04-07 10:00:00,31.34,31.34,31.19,31.3,66500.0,17.9379,17.9379,17.8521,17.915,66500.0
2005-04-07 10:05:00,31.3,31.31,31.22,31.23,46300.0,17.915,17.9208,17.8693,17.875,46300.0
2005-04-07 10:10:00,31.22,31.29,31.22,31.29,11700.0,17.8693,17.9093,17.8693,17.9093,11700.0
2005-04-07 10:15:00,31.28,31.29,31.26,31.28,25200.0,17.9036,17.9093,17.8921,17.9036,25200.0
2005-04-07 10:20:00,31.26,31.27,31.2,31.2,61700.0,17.8921,17.8979,17.8578,17.8578,61700.0
2005-04-07 10:25:00,31.21,31.23,31.15,31.19,44100.0,17.8635,17.875,17.8292,17.8521,44100.0
2005-04-07 10:30:00,31.18,31.28,31.18,31.24,40000.0,17.8464,17.9036,17.8464,17.8807,40000.0
2005-04-07 10:35:00,31.23,31.24,31.2,31.23,37800.0,17.875,17.8807,17.8578,17.875,37800.0
2005-04-07 10:40:00,31.24,31.32,31.21,31.29,50100.0,17.8807,17.9265,17.8635,17.9093,50100.0
2005-04-07 10:45:00,31.29,31.38,31.29,31.36,30400.0,17.9093,17.9608,17.9093,17.9494,30400.0
2005-04-07 10:50:00,31.37,31.37,31.32,31.35,42800.0,17.9551,17.9551,17.9265,17.9437,42800.0
2005-04-07 10:55:00,31.35,31.35,31.33,31.35,18000.0,17.9437,17.9437,17.9322,17.9437,18000.0
2005-04-07 11:00:00,31.35,31.41,31.35,31.39,35900.0,17.9437,17.978,17.9437,17.9666,35900.0
2005-04-07 11:05:00,31.38,31.44,31.38,31.44,26100.0,17.9608,17.9952,17.9608,17.9952,26100.0
2005-04-07 11:10:00,31.45,31.5,31.45,31.5,43400.0,18.0009,18.0295,18.0009,18.0295,43400.0
2005-04-07 11:15:00,31.5,31.5,31.48,31.5,22100.0,18.0295,18.0295,18.0181,18.0295,22100.0
2005-04-07 11:20:00,31.5,31.53,31.49,31.49,36500.0,18.0295,18.0467,18.0238,18.0238,36500.0
2005-04-07 11:25:00,31.5,31.5,31.45,31.45,33700.0,18.0295,18.0295,18.0009,18.0009,33700.0
2005-04-07 11:30:00,31.46,31.47,31.44,31.47,55500.0,18.0066,18.0123,17.9952,18.0123,55500.0
2005-04-07 11:35:00,31.47,31.48,31.46,31.46,17200.0,18.0123,18.0181,18.0066,18.0066,17200.0
2005-04-07 11:40:00,31.47,31.47,31.45,31.47,14800.0,18.0123,18.0123,18.0009,18.0123,14800.0
2005-04-07 11:45:00,31.47,31.49,31.45,31.47,29800.0,18.0123,18.0238,18.0009,18.0123,29800.0
2005-04-07 11:50:00,31.46,31.48,31.46,31.47,34900.0,18.0066,18.0181,18.0066,18.0123,34900.0
2005-04-07 11:55:00,31.46,31.47,31.44,31.45,16700.0,18.0066,18.0123,17.9952,18.0009,16700.0
2005-04-07 12:00:00,31.44,31.45,31.39,31.39,33400.0,17.9952,18.0009,17.9666,17.9666,33400.0
2005-04-07 12:05:00,31.39,31.41,31.37,31.41,27100.0,17.9666,17.978,17.9551,17.978,27100.0
2005-04-07 12:10:00,31.4,31.41,31.35,31.36,37200.0,17.9723,17.978,17.9437,17.9494,37200.0
2005-04-07 12:15:00,31.37,31.37,31.29,31.3,33500.0,17.9551,17.9551,17.9093,17.915,33500.0
2005-04-07 12:20:00,31.29,31.29,31.27,31.29,27400.0,17.9093,17.9093,17.8979,17.9093,27400.0
2005-04-07 12:25:00,31.3,31.31,31.24,31.24,281800.0,17.915,17.9208,17.8807,17.8807,281800.0
2005-04-07 12:30:00,31.25,31.3,31.25,31.3,63600.0,17.8864,17.915,17.8864,17.915,63600.0
2005-04-07 12:35:00,31.31,31.41,31.31,31.41,39000.0,17.9208,17.978,17.9208,17.978,39000.0
2005-04-07 12:40:00,31.4,31.45,31.38,31.43,38000.0,17.9723,18.0009,17.9608,17.9895,38000.0
2005-04-07 12:45:00,31.44,31.46,31.4,31.4,50400.0,17.9952,18.0066,17.9723,17.9723,50400.0
2005-04-07 12:50:00,31.4,31.48,31.39,31.46,21500.0,17.9723,18.0181,17.9666,18.0066,21500.0
2005-04-07 12:55:00,31.48,31.49,31.43,31.43,30000.0,18.0181,18.0238,17.9895,17.9895,30000.0
2005-04-07 13:00:00,31.43,31.46,31.38,31.43,32700.0,17.9895,18.0066,17.9608,17.9895,32700.0
2005-04-07 13:05:00,31.44,31.44,31.36,31.42,29000.0,17.9952,17.9952,17.9494,17.9837,29000.0
2005-04-07 13:10:00,31.42,31.46,31.4,31.4,31800.0,17.9837,18.0066,17.9723,17.9723,31800.0
2005-04-07 13:15:00,31.4,31.45,31.4,31.43,28100.0,17.9723,18.0009,17.9723,17.9895,28100.0
2005-04-07 13:20:00,31.42,31.44,31.4,31.43,38200.0,17.9837,17.9952,17.9723,17.9895,38200.0
2005-04-07 13:25:00,31.43,31.44,31.41,31.44,11800.0,17.9895,17.9952,17.978,17.9952,11800.0
2005-04-07 13:30:00,31.44,31.49,31.44,31.45,19100.0,17.9952,18.0238,17.9952,18.0009,19100.0
2005-04-07 13:35:00,31.45,31.46,31.4,31.43,31600.0,18.0009,18.0066,17.9723,17.9895,31600.0
2005-04-07 13:40:00,31.43,31.44,31.35,31.39,50300.0,17.9895,17.9952,17.9437,17.9666,50300.0
2005-04-07 13:45:00,31.4,31.42,31.38,31.42,25400.0,17.9723,17.9837,17.9608,17.9837,25400.0
2005-04-07 13:50:00,31.42,31.45,31.41,31.41,33500.0,17.9837,18.0009,17.978,17.978,33500.0
2005-04-07 13:55:00,31.42,31.42,31.4,31.41,13900.0,17.9837,17.9837,17.9723,17.978,13900.0
2005-04-07 14:00:00,31.41,31.44,31.41,31.44,19300.0,17.978,17.9952,17.978,17.9952,19300.0
2005-04-07 14:05:00,31.43,31.5,31.43,31.48,50300.0,17.9895,18.0295,17.9895,18.0181,50300.0
2005-04-07 14:10:00,31.47,31.49,31.45,31.48,40800.0,18.0123,18.0238,18.0009,18.0181,40800.0
2005-04-07 14:15:00,31.47,31.52,31.46,31.52,29900.0,18.0123,18.041,18.0066,18.041,29900.0
2005-04-07 14:20:00,31.51,31.55,31.5,31.55,71700.0,18.0352,18.0581,18.0295,18.0581,71700.0
2005-04-07 14:25:00,31.52,31.53,31.37,31.52,24900.0,18.041,18.0467,17.9551,18.041,24900.0
2005-04-07 14:30:00,31.51,31.56,31.51,31.52,63600.0,18.0352,18.0639,18.0352,18.041,63600.0
2005-04-07 14:35:00,31.53,31.55,31.52,31.55,49400.0,18.0467,18.0581,18.041,18.0581,49400.0
2005-04-07 14:40:00,31.55,31.59,31.55,31.57,29500.0,18.0581,18.081,18.0581,18.0696,29500.0
2005-04-07 14:45:00,31.57,31.59,31.54,31.54,24800.0,18.0696,18.081,18.0524,18.0524,24800.0
2005-04-07 14:50:00,31.54,31.55,31.53,31.53,27600.0,18.0524,18.0581,18.0467,18.0467,27600.0
2005-04-07 14:55:00,31.53,31.58,31.53,31.57,42600.0,18.0467,18.0753,18.0467,18.0696,42600.0
2005-04-07 15:00:00,31.58,31.58,31.53,31.53,54000.0,18.0753,18.0753,18.0467,18.0467,54000.0
2005-04-07 15:05:00,31.53,31.54,31.53,31.53,20700.0,18.0467,18.0524,18.0467,18.0467,20700.0
2005-04-07 15:10:00,31.53,31.54,31.53,31.53,21900.0,18.0467,18.0524,18.0467,18.0467,21900.0
2005-04-07 15:15:00,31.53,31.54,31.53,31.53,29200.0,18.0467,18.0524,18.0467,18.0467,29200.0
2005-04-07 15:20:00,31.53,31.53,31.49,31.51,22600.0,18.0467,18.0467,18.0238,18.0352,22600.0
2005-04-07 15:25:00,31.49,31.49,31.46,31.46,25100.0,18.0238,18.0238,18.0066,18.0066,25100.0
2005-04-07 15:30:00,31.47,31.48,31.45,31.46,31200.0,18.0123,18.0181,18.0009,18.0066,31200.0
2005-04-07 15:35:00,31.46,31.47,31.45,31.45,35400.0,18.0066,18.0123,18.0009,18.0009,35400.0
2005-04-07 15:40:00,31.45,31.45,31.4,31.4,39200.0,18.0009,18.0009,17.9723,17.9723,39200.0
2005-04-07 15:45:00,31.4,31.45,31.4,31.44,90700.0,17.9723,18.0009,17.9723,17.9952,90700.0
2005-04-07 15:50:00,31.44,31.49,31.44,31.48,62600.0,17.9952,18.0238,17.9952,18.0181,62600.0
2005-04-07 15:55:00,31.48,31.52,31.47,31.49,108300.0,18.0181,18.041,18.0123,18.0238,108300.0
2005-04-08 09:30:00,31.48,31.56,31.47,31.55,78300.0,18.0181,18.0639,18.0123,18.0581,78300.0
2005-04-08 09:35:00,31.55,31.55,31.4,31.41,45600.0,18.0581,18.0581,17.9723,17.978,45600.0
2005-04-08 09:40:00,31.41,31.41,31.34,31.38,31800.0,17.978,17.978,17.9379,17.9608,31800.0
2005-04-08 09:45:00,31.37,31.69,31.35,31.68,94400.0,17.9551,18.1383,17.9437,18.1325,94400.0
2005-04-08 09:50:00,31.68,31.78,31.62,31.62,66400.0,18.1325,18.1898,18.0982,18.0982,66400.0
2005-04-08 09:55:00,31.61,31.66,31.56,31.65,50900.0,18.0925,18.1211,18.0639,18.1154,50900.0
2005-04-08 10:00:00,31.65,31.65,31.58,31.58,28600.0,18.1154,18.1154,18.0753,18.0753,28600.0
2005-04-08 10:05:00,31.59,31.61,31.58,31.59,63200.0,18.081,18.0925,18.0753,18.081,63200.0
2005-04-08 10:10:00,31.59,31.6,31.57,31.58,49700.0,18.081,18.0868,18.0696,18.0753,49700.0
2005-04-08 10:15:00,31.57,31.58,31.54,31.55,17900.0,18.0696,18.0753,18.0524,18.0581,17900.0
2005-04-08 10:20:00,31.56,31.61,31.55,31.56,26000.0,18.0639,18.0925,18.0581,18.0639,26000.0
2005-04-08 10:25:00,31.58,31.58,31.5,31.52,33500.0,18.0753,18.0753,18.0295,18.041,33500.0
2005-04-08 10:30:00,31.52,31.57,31.52,31.54,105400.0,18.041,18.0696,18.041,18.0524,105400.0
2005-04-08 10:35:00,31.54,31.55,31.5,31.51,75700.0,18.0524,18.0581,18.0295,18.0352,75700.0
2005-04-08 10:40:00,31.51,31.51,31.5,31.51,27400.0,18.0352,18.0352,18.0295,18.0352,27400.0
2005-04-08 10:45:00,31.51,31.51,31.5,31.5,57100.0,18.0352,18.0352,18.0295,18.0295,57100.0
2005-04-08 10:50:00,31.51,31.54,31.47,31.53,50500.0,18.0352,18.0524,18.0123,18.0467,50500.0
2005-04-08 10:55:00,31.52,31.57,31.52,31.56,55600.0,18.041,18.0696,18.041,18.0639,55600.0
2005-04-08 11:00:00,31.56,31.59,31.55,31.55,79000.0,18.0639,18.081,18.0581,18.0581,79000.0
2005-04-08 11:05:00,31.55,31.57,31.53,31.53,38800.0,18.0581,18.0696,18.0467,18.0467,38800.0
2005-04-08 11:10:00,31.53,31.57,31.53,31.56,24000.0,18.0467,18.0696,18.0467,18.0639,24000.0
2005-04-08 11:15:00,31.56,31.57,31.54,31.54,16900.0,18.0639,18.0696,18.0524,18.0524,16900.0
2005-04-08 11:20:00,31.54,31.57,31.54,31.57,33300.0,18.0524,18.0696,18.0524,18.0696,33300.0
2005-04-08 11:25:00,31.57,31.57,31.56,31.56,12900.0,18.0696,18.0696,18.0639,18.0639,12900.0
2005-04-08 11:30:00,31.57,31.57,31.54,31.55,22300.0,18.0696,18.0696,18.0524,18.0581,22300.0
2005-04-08 11:35:00,31.55,31.59,31.54,31.58,16100.0,18.0581,18.081,18.0524,18.0753,16100.0
2005-04-08 11:40:00,31.58,31.6,31.57,31.57,34400.0,18.0753,18.0868,18.0696,18.0696,34400.0
2005-04-08 11:45:00,31.56,31.57,31.45,31.49,82000.0,18.0639,18.0696,18.0009,18.0238,82000.0
2005-04-08 11:50:00,31.49,31.5,31.42,31.45,25400.0,18.0238,18.0295,17.9837,18.0009,25400.0
2005-04-08 11:55:00,31.44,31.44,31.36,31.41,58500.0,17.9952,17.9952,17.9494,17.978,58500.0
2005-04-08 12:00:00,31.44,31.47,31.44,31.46,48200.0,17.9952,18.0123,17.9952,18.0066,48200.0
2005-04-08 12:05:00,31.45,31.47,31.39,31.4,63600.0,18.0009,18.0123,17.9666,17.9723,63600.0
2005-04-08 12:10:00,31.4,31.4,31.34,31.38,72600.0,17.9723,17.9723,17.9379,17.9608,72600.0
2005-04-08 12:15:00,31.37,31.38,31.32,31.35,50400.0,17.9551,17.9608,17.9265,17.9437,50400.0
2005-04-08 12:20:00,31.35,31.35,31.33,31.34,21400.0,17.9437,17.9437,17.9322,17.9379,21400.0
2005-04-08 12:25:00,31.34,31.38,31.34,31.38,33700.0,17.9379,17.9608,17.9379,17.9608,33700.0
2005-04-08 12:30:00,31.38,31.39,31.35,31.36,53000.0,17.9608,17.9666,17.9437,17.9494,53000.0
2005-04-08 12:35:00,31.35,31.36,31.34,31.35,16800.0,17.9437,17.9494,17.9379,17.9437,16800.0
2005-04-08 12:40:00,31.34,31.35,31.34,31.34,46100.0,17.9379,17.9437,17.9379,17.9379,46100.0
2005-04-08 12:45:00,31.33,31.34,31.31,31.32,48700.0,17.9322,17.9379,17.9208,17.9265,48700.0
2005-04-08 12:50:00,31.32,31.37,31.32,31.37,64700.0,17.9265,17.9551,17.9265,17.9551,64700.0
2005-04-08 12:55:00,31.37,31.4,31.35,31.35,50000.0,17.9551,17.9723,17.9437,17.9437,50000.0
2005-04-08 13:00:00,31.36,31.39,31.35,31.39,12000.0,17.9494,17.9666,17.9437,17.9666,12000.0
2005-04-08 13:05:00,31.39,31.43,31.37,31.38,18900.0,17.9666,17.9895,17.9551,17.9608,18900.0
2005-04-08 13:10:00,31.38,31.44,31.37,31.41,16000.0,17.9608,17.9952,17.9551,17.978,16000.0
2005-04-08 13:15:00,31.41,31.42,31.37,31.38,12600.0,17.978,17.9837,17.9551,17.9608,12600.0
2005-04-08 13:20:00,31.39,31.43,31.39,31.41,20200.0,17.9666,17.9895,17.9666,17.978,20200.0
2005-04-08 13:25:00,31.41,31.44,31.39,31.39,20600.0,17.978,17.9952,17.9666,17.9666,20600.0
2005-04-08 13:30:00,31.4,31.4,31.38,31.38,7000.0,17.9723,17.9723,17.9608,17.9608,7000.0
2005-04-08 13:35:00,31.37,31.38,31.35,31.37,17700.0,17.9551,17.9608,17.9437,17.9551,17700.0
2005-04-08 13:40:00,31.37,31.38,31.36,31.37,8700.0,17.9551,17.9608,17.9494,17.9551,8700.0
2005-04-08 13:45:00,31.38,31.38,31.36,31.37,15200.0,17.9608,17.9608,17.9494,17.9551,15200.0
2005-04-08 13:50:00,31.38,31.39,31.34,31.36,21700.0,17.9608,17.9666,17.9379,17.9494,21700.0
2005-04-08 13:55:00,31.36,31.36,31.34,31.35,12600.0,17.9494,17.9494,17.9379,17.9437,12600.0
2005-04-08 14:00:00,31.34,31.35,31.31,31.32,15600.0,17.9379,17.9437,17.9208,17.9265,15600.0
2005-04-08 14:05:00,31.32,31.32,31.25,31.27,35500.0,17.9265,17.9265,17.8864,17.8979,35500.0
2005-04-08 14:10:00,31.27,31.34,31.27,31.3,24800.0,17.8979,17.9379,17.8979,17.915,24800.0
2005-04-08 14:15:00,31.29,31.29,31.21,31.21,32800.0,17.9093,17.9093,17.8635,17.8635,32800.0
2005-04-08 14:20:00,31.21,31.21,31.16,31.17,34200.0,17.8635,17.8635,17.8349,17.8406,34200.0
2005-04-08 14:25:00,31.17,31.18,31.14,31.15,35800.0,17.8406,17.8464,17.8235,17.8292,35800.0
2005-04-08 14:30:00,31.16,31.2,31.16,31.19,22100.0,17.8349,17.8578,17.8349,17.8521,22100.0
2005-04-08 14:35:00,31.2,31.22,31.19,31.2,13600.0,17.8578,17.8693,17.8521,17.8578,13600.0
2005-04-08 14:40:00,31.2,31.21,31.17,31.17,23000.0,17.8578,17.8635,17.8406,17.8406,23000.0
2005-04-08 14:45:00,31.18,31.21,31.17,31.21,22400.0,17.8464,17.8635,17.8406,17.8635,22400.0
2005-04-08 14:50:00,31.21,31.22,31.17,31.19,37800.0,17.8635,17.8693,17.8406,17.8521,37800.0
2005-04-08 14:55:00,31.19,31.21,31.19,31.2,22700.0,17.8521,17.8635,17.8521,17.8578,22700.0
2005-04-08 15:00:00,31.2,31.21,31.18,31.2,30800.0,17.8578,17.8635,17.8464,17.8578,30800.0
2005-04-08 15:05:00,31.19,31.2,31.17,31.18,33400.0,17.8521,17.8578,17.8406,17.8464,33400.0
2005-04-08 15:10:00,31.17,31.18,31.13,31.16,65400.0,17.8406,17.8464,17.8177,17.8349,65400.0
2005-04-08 15:15:00,31.16,31.17,31.14,31.14,41300.0,17.8349,17.8406,17.8235,17.8235,41300.0
2005-04-08 15:20:00,31.14,31.15,31.13,31.13,53600.0,17.8235,17.8292,17.8177,17.8177,53600.0
2005-04-08 15:25:00,31.14,31.18,31.14,31.16,35400.0,17.8235,17.8464,17.8235,17.8349,35400.0
2005-04-08 15:30:00,31.16,31.21,31.16,31.2,41800.0,17.8349,17.8635,17.8349,17.8578,41800.0
2005-04-08 15:35:00,31.19,31.2,31.18,31.19,30800.0,17.8521,17.8578,17.8464,17.8521,30800.0
2005-04-08 15:40:00,31.19,31.19,31.13,31.14,93800.0,17.8521,17.8521,17.8177,17.8235,93800.0
2005-04-08 15:45:00,31.14,31.17,31.13,31.16,62000.0,17.8235,17.8406,17.8177,17.8349,62000.0
2005-04-08 15:50:00,31.17,31.18,31.15,31.17,79300.0,17.8406,17.8464,17.8292,17.8406,79300.0
2005-04-08 15:55:00,31.17,31.18,31.11,31.12,136300.0,17.8406,17.8464,17.8063,17.812,136300.0
2005-04-11 09:30:00,30.98,30.98,30.85,30.91,252800.0,17.7319,17.7319,17.6575,17.6918,252800.0
2005-04-11 09:35:00,30.91,31.04,30.85,30.9,74600.0,17.6918,17.7662,17.6575,17.6861,74600.0
2005-04-11 09:40:00,30.91,30.91,30.75,30.75,69800.0,17.6918,17.6918,17.6002,17.6002,69800.0
2005-04-11 09:45:00,30.75,30.76,30.64,30.65,134600.0,17.6002,17.606,17.5373,17.543,134600.0
2005-04-11 09:50:00,30.65,30.85,30.65,30.83,109300.0,17.543,17.6575,17.543,17.646,109300.0
2005-04-11 09:55:00,30.83,30.84,30.74,30.81,42200.0,17.646,17.6518,17.5945,17.6346,42200.0
2005-04-11 10:00:00,30.81,30.85,30.78,30.81,64000.0,17.6346,17.6575,17.6174,17.6346,64000.0
2005-04-11 10:05:00,30.8,30.85,30.78,30.78,54600.0,17.6289,17.6575,17.6174,17.6174,54600.0
2005-04-11 10:10:00,30.78,30.8,30.74,30.8,72500.0,17.6174,17.6289,17.5945,17.6289,72500.0
2005-04-11 10:15:00,30.8,30.85,30.78,30.78,59800.0,17.6289,17.6575,17.6174,17.6174,59800.0
2005-04-11 10:20:00,30.78,30.78,30.73,30.74,229700.0,17.6174,17.6174,17.5888,17.5945,229700.0
2005-04-11 10:25:00,30.74,30.75,30.7,30.71,131900.0,17.5945,17.6002,17.5716,17.5773,131900.0
2005-04-11 10:30:00,30.71,30.75,30.67,30.7,98800.0,17.5773,17.6002,17.5545,17.5716,98800.0
2005-04-11 10:35:00,30.7,30.72,30.66,30.66,33800.0,17.5716,17.5831,17.5487,17.5487,33800.0
2005-04-11 10:40:00,30.65,30.67,30.62,30.62,82000.0,17.543,17.5545,17.5258,17.5258,82000.0
2005-04-11 10:45:00,30.62,30.63,30.55,30.55,77500.0,17.5258,17.5316,17.4858,17.4858,77500.0
2005-04-11 10:50:00,30.55,30.67,30.52,30.66,119400.0,17.4858,17.5545,17.4686,17.5487,119400.0
2005-04-11 10:55:00,30.65,30.7,30.65,30.68,33100.0,17.543,17.5716,17.543,17.5602,33100.0
2005-04-11 11:00:00,30.67,30.71,30.66,30.71,45600.0,17.5545,17.5773,17.5487,17.5773,45600.0
2005-04-11 11:05:00,30.71,30.76,30.71,30.75,40100.0,17.5773,17.606,17.5773,17.6002,40100.0
2005-04-11 11:10:00,30.74,30.77,30.74,30.75,64100.0,17.5945,17.6117,17.5945,17.6002,64100.0
2005-04-11 11:15:00,30.74,30.75,30.66,30.69,48200.0,17.5945,17.6002,17.5487,17.5659,48200.0
2005-04-11 11:20:00,30.69,30.69,30.62,30.62,70700.0,17.5659,17.5659,17.5258,17.5258,70700.0
2005-04-11 11:25:00,30.62,30.63,30.57,30.58,44600.0,17.5258,17.5316,17.4972,17.5029,44600.0
2005-04-11 11:30:00,30.57,30.58,30.53,30.58,66500.0,17.4972,17.5029,17.4743,17.5029,66500.0
2005-04-11 11:35:00,30.58,30.62,30.58,30.6,34800.0,17.5029,17.5258,17.5029,17.5144,34800.0
2005-04-11 11:40:00,30.61,30.61,30.58,30.61,53400.0,17.5201,17.5201,17.5029,17.5201,53400.0
2005-04-11 11:45:00,30.61,30.61,30.59,30.59,14600.0,17.5201,17.5201,17.5087,17.5087,14600.0
2005-04-11 11:50:00,30.6,30.61,30.59,30.59,22300.0,17.5144,17.5201,17.5087,17.5087,22300.0
2005-04-11 11:55:00,30.59,30.6,30.54,30.55,14700.0,17.5087,17.5144,17.48,17.4858,14700.0
2005-04-11 12:00:00,30.55,30.63,30.54,30.6,56200.0,17.4858,17.5316,17.48,17.5144,56200.0
2005-04-11 12:05:00,30.61,30.63,30.6,30.63,19400.0,17.5201,17.5316,17.5144,17.5316,19400.0
2005-04-11 12:10:00,30.61,30.72,30.61,30.71,52800.0,17.5201,17.5831,17.5201,17.5773,52800.0
2005-04-11 12:15:00,30.7,30.7,30.68,30.69,17500.0,17.5716,17.5716,17.5602,17.5659,17500.0
2005-04-11 12:20:00,30.7,30.7,30.64,30.64,13100.0,17.5716,17.5716,17.5373,17.5373,13100.0
2005-04-11 12:25:00,30.64,30.7,30.63,30.7,24400.0,17.5373,17.5716,17.5316,17.5716,24400.0
2005-04-11 12:30:00,30.69,30.71,30.67,30.7,254600.0,17.5659,17.5773,17.5545,17.5716,254600.0
2005-04-11 12:35:00,30.7,30.7,30.66,30.67,14000.0,17.5716,17.5716,17.5487,17.5545,14000.0
2005-04-11 12:40:00,30.67,30.67,30.65,30.65,5500.0,17.5545,17.5545,17.543,17.543,5500.0
2005-04-11 12:45:00,30.65,30.66,30.64,30.65,22300.0,17.543,17.5487,17.5373,17.543,22300.0
2005-04-11 12:50:00,30.65,30.67,30.64,30.66,14300.0,17.543,17.5545,17.5373,17.5487,14300.0
2005-04-11 12:55:00,30.67,30.74,30.66,30.7,19100.0,17.5545,17.5945,17.5487,17.5716,19100.0
2005-04-11 13:00:00,30.67,30.71,30.67,30.7,17300.0,17.5545,17.5773,17.5545,17.5716,17300.0
2005-04-11 13:05:00,30.69,30.7,30.65,30.65,23700.0,17.5659,17.5716,17.543,17.543,23700.0
2005-04-11 13:10:00,30.66,30.66,30.63,30.64,24100.0,17.5487,17.5487,17.5316,17.5373,24100.0
2005-04-11 13:15:00,30.62,30.69,30.62,30.69,143600.0,17.5258,17.5659,17.5258,17.5659,143600.0
2005-04-11 13:20:00,30.69,30.7,30.67,30.7,33400.0,17.5659,17.5716,17.5545,17.5716,33400.0
2005-04-11 13:25:00,30.69,30.71,30.68,30.71,110000.0,17.5659,17.5773,17.5602,17.5773,110000.0
2005-04-11 13:30:00,30.71,30.75,30.7,30.74,17100.0,17.5773,17.6002,17.5716,17.5945,17100.0
2005-04-11 13:35:00,30.75,30.78,30.74,30.78,28100.0,17.6002,17.6174,17.5945,17.6174,28100.0
2005-04-11 13:40:00,30.78,30.82,30.77,30.82,37300.0,17.6174,17.6403,17.6117,17.6403,37300.0
2005-04-11 13:45:00,30.8,30.82,30.8,30.81,19000.0,17.6289,17.6403,17.6289,17.6346,19000.0
2005-04-11 13:50:00,30.8,30.81,30.77,30.79,26200.0,17.6289,17.6346,17.6117,17.6231,26200.0
2005-04-11 13:55:00,30.78,30.78,30.74,30.75,23600.0,17.6174,17.6174,17.5945,17.6002,23600.0
2005-04-11 14:00:00,30.75,30.76,30.72,30.72,29700.0,17.6002,17.606,17.5831,17.5831,29700.0
2005-04-11 14:05:00,30.73,30.76,30.73,30.76,93400.0,17.5888,17.606,17.5888,17.606,93400.0
2005-04-11 14:10:00,30.76,30.78,30.73,30.77,22000.0,17.606,17.6174,17.5888,17.6117,22000.0
2005-04-11 14:15:00,30.77,30.78,30.76,30.77,20300.0,17.6117,17.6174,17.606,17.6117,20300.0
2005-04-11 14:20:00,30.77,30.8,30.77,30.78,38200.0,17.6117,17.6289,17.6117,17.6174,38200.0
2005-04-11 14:25:00,30.78,30.79,30.77,30.77,15200.0,17.6174,17.6231,17.6117,17.6117,15200.0
2005-04-11 14:30:00,30.78,30.8,30.75,30.76,44600.0,17.6174,17.6289,17.6002,17.606,44600.0
2005-04-11 14:35:00,30.77,30.77,30.75,30.77,11300.0,17.6117,17.6117,17.6002,17.6117,11300.0
2005-04-11 14:40:00,30.77,30.79,30.76,30.79,37300.0,17.6117,17.6231,17.606,17.6231,37300.0
2005-04-11 14:45:00,30.79,30.81,30.78,30.79,9500.0,17.6231,17.6346,17.6174,17.6231,9500.0
2005-04-11 14:50:00,30.79,30.81,30.75,30.77,37500.0,17.6231,17.6346,17.6002,17.6117,37500.0
2005-04-11 14:55:00,30.76,30.8,30.76,30.79,22000.0,17.606,17.6289,17.606,17.6231,22000.0
2005-04-11 15:00:00,30.78,30.82,30.78,30.8,73600.0,17.6174,17.6403,17.6174,17.6289,73600.0
2005-04-11 15:05:00,30.8,30.86,30.8,30.86,47300.0,17.6289,17.6632,17.6289,17.6632,47300.0
2005-04-11 15:10:00,30.85,30.89,30.85,30.87,50600.0,17.6575,17.6804,17.6575,17.6689,50600.0
2005-04-11 15:15:00,30.87,30.94,30.86,30.93,82900.0,17.6689,17.709,17.6632,17.7033,82900.0
2005-04-11 15:20:00,30.93,30.94,30.91,30.92,35900.0,17.7033,17.709,17.6918,17.6975,35900.0
2005-04-11 15:25:00,30.92,30.95,30.91,30.92,104300.0,17.6975,17.7147,17.6918,17.6975,104300.0
2005-04-11 15:30:00,30.91,30.93,30.85,30.87,92800.0,17.6918,17.7033,17.6575,17.6689,92800.0
2005-04-11 15:35:00,30.87,30.88,30.8,30.8,116700.0,17.6689,17.6746,17.6289,17.6289,116700.0
2005-04-11 15:40:00,30.8,30.82,30.79,30.8,61100.0,17.6289,17.6403,17.6231,17.6289,61100.0
2005-04-11 15:45:00,30.81,30.82,30.76,30.76,109400.0,17.6346,17.6403,17.606,17.606,109400.0
2005-04-11 15:50:00,30.77,30.79,30.75,30.76,107100.0,17.6117,17.6231,17.6002,17.606,107100.0
2005-04-11 15:55:00,30.77,30.8,30.74,30.8,110900.0,17.6117,17.6289,17.5945,17.6289,110900.0
2005-04-12 09:30:00,30.6,30.66,30.59,30.62,85800.0,17.5144,17.5487,17.5087,17.5258,85800.0
2005-04-12 09:35:00,30.6,30.6,30.57,30.58,54000.0,17.5144,17.5144,17.4972,17.5029,54000.0
2005-04-12 09:40:00,30.59,30.59,30.57,30.58,94600.0,17.5087,17.5087,17.4972,17.5029,94600.0
2005-04-12 09:45:00,30.58,30.58,30.34,30.4,282400.0,17.5029,17.5029,17.3656,17.3999,282400.0
2005-04-12 09:50:00,30.41,30.42,30.32,30.36,86700.0,17.4056,17.4114,17.3541,17.377,86700.0
2005-04-12 09:55:00,30.35,30.41,30.31,30.38,84000.0,17.3713,17.4056,17.3484,17.3885,84000.0
2005-04-12 10:00:00,30.38,30.45,30.37,30.43,52700.0,17.3885,17.4285,17.3827,17.4171,52700.0
2005-04-12 10:05:00,30.45,30.46,30.39,30.42,64600.0,17.4285,17.4343,17.3942,17.4114,64600.0
2005-04-12 10:10:00,30.42,30.43,30.38,30.4,30300.0,17.4114,17.4171,17.3885,17.3999,30300.0
2005-04-12 10:15:00,30.4,30.43,30.39,30.4,45000.0,17.3999,17.4171,17.3942,17.3999,45000.0
2005-04-12 10:20:00,30.4,30.42,30.38,30.38,49200.0,17.3999,17.4114,17.3885,17.3885,49200.0
2005-04-12 10:25:00,30.39,30.46,30.38,30.46,55300.0,17.3942,17.4343,17.3885,17.4343,55300.0
2005-04-12 10:30:00,30.46,30.46,30.41,30.45,56000.0,17.4343,17.4343,17.4056,17.4285,56000.0
2005-04-12 10:35:00,30.45,30.47,30.41,30.42,62000.0,17.4285,17.44,17.4056,17.4114,62000.0
2005-04-12 10:40:00,30.41,30.42,30.36,30.38,49400.0,17.4056,17.4114,17.377,17.3885,49400.0
2005-04-12 10:45:00,30.38,30.4,30.33,30.33,58800.0,17.3885,17.3999,17.3598,17.3598,58800.0
2005-04-12 10:50:00,30.33,30.39,30.33,30.39,83000.0,17.3598,17.3942,17.3598,17.3942,83000.0
2005-04-12 10:55:00,30.39,30.42,30.37,30.42,70500.0,17.3942,17.4114,17.3827,17.4114,70500.0
2005-04-12 11:00:00,30.41,30.46,30.41,30.46,44200.0,17.4056,17.4343,17.4056,17.4343,44200.0
2005-04-12 11:05:00,30.45,30.46,30.42,30.44,74300.0,17.4285,17.4343,17.4114,17.4228,74300.0
2005-04-12 11:10:00,30.44,30.44,30.39,30.4,34800.0,17.4228,17.4228,17.3942,17.3999,34800.0
2005-04-12 11:15:00,30.41,30.43,30.41,30.43,38100.0,17.4056,17.4171,17.4056,17.4171,38100.0
2005-04-12 11:20:00,30.42,30.46,30.42,30.44,81100.0,17.4114,17.4343,17.4114,17.4228,81100.0
2005-04-12 11:25:00,30.43,30.45,30.43,30.45,66500.0,17.4171,17.4285,17.4171,17.4285,66500.0
2005-04-12 11:30:00,30.44,30.45,30.43,30.45,44100.0,17.4228,17.4285,17.4171,17.4285,44100.0
2005-04-12 11:35:00,30.45,30.47,30.44,30.47,23200.0,17.4285,17.44,17.4228,17.44,23200.0
2005-04-12 11:40:00,30.46,30.49,30.46,30.49,102200.0,17.4343,17.4514,17.4343,17.4514,102200.0
2005-04-12 11:45:00,30.49,30.51,30.46,30.51,65600.0,17.4514,17.4629,17.4343,17.4629,65600.0
2005-04-12 11:50:00,30.5,30.55,30.5,30.54,67600.0,17.4572,17.4858,17.4572,17.48,67600.0
2005-04-12 11:55:00,30.53,30.54,30.51,30.53,45100.0,17.4743,17.48,17.4629,17.4743,45100.0
2005-04-12 12:00:00,30.53,30.54,30.52,30.53,14800.0,17.4743,17.48,17.4686,17.4743,14800.0
2005-04-12 12:05:00,30.54,30.54,30.53,30.53,7200.0,17.48,17.48,17.4743,17.4743,7200.0
2005-04-12 12:10:00,30.53,30.54,30.53,30.53,22600.0,17.4743,17.48,17.4743,17.4743,22600.0
2005-04-12 12:15:00,30.54,30.54,30.5,30.5,75700.0,17.48,17.48,17.4572,17.4572,75700.0
2005-04-12 12:20:00,30.49,30.53,30.49,30.5,56600.0,17.4514,17.4743,17.4514,17.4572,56600.0
2005-04-12 12:25:00,30.5,30.54,30.5,30.54,49300.0,17.4572,17.48,17.4572,17.48,49300.0
2005-04-12 12:30:00,30.53,30.55,30.53,30.55,13400.0,17.4743,17.4858,17.4743,17.4858,13400.0
2005-04-12 12:35:00,30.55,30.56,30.53,30.54,34800.0,17.4858,17.4915,17.4743,17.48,34800.0
2005-04-12 12:40:00,30.54,30.56,30.54,30.55,44700.0,17.48,17.4915,17.48,17.4858,44700.0
2005-04-12 12:45:00,30.55,30.55,30.54,30.55,55500.0,17.4858,17.4858,17.48,17.4858,55500.0
2005-04-12 12:50:00,30.55,30.55,30.54,30.55,75100.0,17.4858,17.4858,17.48,17.4858,75100.0
2005-04-12 12:55:00,30.55,30.55,30.5,30.51,54900.0,17.4858,17.4858,17.4572,17.4629,54900.0
2005-04-12 13:00:00,30.5,30.51,30.49,30.5,11800.0,17.4572,17.4629,17.4514,17.4572,11800.0
2005-04-12 13:05:00,30.51,30.52,30.48,30.51,31100.0,17.4629,17.4686,17.4457,17.4629,31100.0
2005-04-12 13:10:00,30.52,30.57,30.49,30.54,75600.0,17.4686,17.4972,17.4514,17.48,75600.0
2005-04-12 13:15:00,30.55,30.59,30.55,30.59,35800.0,17.4858,17.5087,17.4858,17.5087,35800.0
2005-04-12 13:20:00,30.58,30.58,30.56,30.57,23300.0,17.5029,17.5029,17.4915,17.4972,23300.0
2005-04-12 13:25:00,30.56,30.57,30.55,30.56,36900.0,17.4915,17.4972,17.4858,17.4915,36900.0
2005-04-12 13:30:00,30.56,30.57,30.54,30.55,19200.0,17.4915,17.4972,17.48,17.4858,19200.0
2005-04-12 13:35:00,30.55,30.59,30.53,30.59,58300.0,17.4858,17.5087,17.4743,17.5087,58300.0
2005-04-12 13:40:00,30.58,30.58,30.55,30.56,30100.0,17.5029,17.5029,17.4858,17.4915,30100.0
2005-04-12 13:45:00,30.55,30.55,30.52,30.52,24800.0,17.4858,17.4858,17.4686,17.4686,24800.0
2005-04-12 13:50:00,30.52,30.53,30.5,30.5,30700.0,17.4686,17.4743,17.4572,17.4572,30700.0
2005-04-12 13:55:00,30.5,30.51,30.48,30.49,52100.0,17.4572,17.4629,17.4457,17.4514,52100.0
2005-04-12 14:00:00,30.48,30.63,30.45,30.63,173500.0,17.4457,17.5316,17.4285,17.5316,173500.0
2005-04-12 14:05:00,30.61,30.62,30.54,30.59,75900.0,17.5201,17.5258,17.48,17.5087,75900.0
2005-04-12 14:10:00,30.59,30.65,30.58,30.59,132400.0,17.5087,17.543,17.5029,17.5087,132400.0
2005-04-12 14:15:00,30.59,30.69,30.58,30.66,131100.0,17.5087,17.5659,17.5029,17.5487,131100.0
2005-04-12 14:20:00,30.66,30.76,30.66,30.69,82400.0,17.5487,17.606,17.5487,17.5659,82400.0
2005-04-12 14:25:00,30.7,30.75,30.68,30.7,52100.0,17.5716,17.6002,17.5602,17.5716,52100.0
2005-04-12 14:30:00,30.7,30.74,30.65,30.69,76700.0,17.5716,17.5945,17.543,17.5659,76700.0
2005-04-12 14:35:00,30.69,30.73,30.68,30.71,115200.0,17.5659,17.5888,17.5602,17.5773,115200.0
2005-04-12 14:40:00,30.72,30.75,30.68,30.72,96100.0,17.5831,17.6002,17.5602,17.5831,96100.0
2005-04-12 14:45:00,30.72,30.82,30.71,30.82,115500.0,17.5831,17.6403,17.5773,17.6403,115500.0
2005-04-12 14:50:00,30.82,30.82,30.78,30.78,57200.0,17.6403,17.6403,17.6174,17.6174,57200.0
2005-04-12 14:55:00,30.79,30.9,30.79,30.89,106300.0,17.6231,17.6861,17.6231,17.6804,106300.0
2005-04-12 15:00:00,30.88,31.0,30.87,30.98,102600.0,17.6746,17.7433,17.6689,17.7319,102600.0
2005-04-12 15:05:00,30.96,30.97,30.88,30.89,241700.0,17.7204,17.7262,17.6746,17.6804,241700.0
2005-04-12 15:10:00,30.89,30.9,30.82,30.83,39800.0,17.6804,17.6861,17.6403,17.646,39800.0
2005-04-12 15:15:00,30.84,30.92,30.84,30.9,51900.0,17.6518,17.6975,17.6518,17.6861,51900.0
2005-04-12 15:20:00,30.9,30.94,30.89,30.92,28100.0,17.6861,17.709,17.6804,17.6975,28100.0
2005-04-12 15:25:00,30.9,30.97,30.87,30.97,40700.0,17.6861,17.7262,17.6689,17.7262,40700.0
2005-04-12 15:30:00,30.97,31.03,30.95,31.02,155700.0,17.7262,17.7605,17.7147,17.7548,155700.0
2005-04-12 15:35:00,31.01,31.05,31.01,31.03,64800.0,17.7491,17.772,17.7491,17.7605,64800.0
2005-04-12 15:40:00,31.0,31.02,30.98,31.01,83100.0,17.7433,17.7548,17.7319,17.7491,83100.0
2005-04-12 15:45:00,31.02,31.03,30.98,31.0,102000.0,17.7548,17.7605,17.7319,17.7433,102000.0
2005-04-12 15:50:00,30.99,31.02,30.95,30.95,100900.0,17.7376,17.7548,17.7147,17.7147,100900.0
2005-04-12 15:55:00,30.95,30.95,30.9,30.91,134400.0,17.7147,17.7147,17.6861,17.6918,134400.0
2005-04-13 09:30:00,31.9,31.91,31.42,31.46,763700.0,18.2585,18.2642,17.9837,18.0066,763700.0
2005-04-13 09:35:00,31.47,31.5,31.4,31.44,326700.0,18.0123,18.0295,17.9723,17.9952,326700.0
2005-04-13 09:40:00,31.44,31.45,31.21,31.35,375300.0,17.9952,18.0009,17.8635,17.9437,375300.0
2005-04-13 09:45:00,31.38,31.41,31.32,31.38,194100.0,17.9608,17.978,17.9265,17.9608,194100.0
2005-04-13 09:50:00,31.39,31.4,31.33,31.4,325400.0,17.9666,17.9723,17.9322,17.9723,325400.0
2005-04-13 09:55:00,31.4,31.46,31.4,31.41,289400.0,17.9723,18.0066,17.9723,17.978,289400.0
2005-04-13 10:00:00,31.41,31.6,31.4,31.56,294400.0,17.978,18.0868,17.9723,18.0639,294400.0
2005-04-13 10:05:00,31.56,31.65,31.54,31.56,363100.0,18.0639,18.1154,18.0524,18.0639,363100.0
2005-04-13 10:10:00,31.56,31.56,31.5,31.52,138500.0,18.0639,18.0639,18.0295,18.041,138500.0
2005-04-13 10:15:00,31.54,31.58,31.51,31.58,65600.0,18.0524,18.0753,18.0352,18.0753,65600.0
2005-04-13 10:20:00,31.6,31.64,31.57,31.62,220500.0,18.0868,18.1096,18.0696,18.0982,220500.0
2005-04-13 10:25:00,31.61,31.63,31.5,31.5,85100.0,18.0925,18.1039,18.0295,18.0295,85100.0
2005-04-13 10:30:00,31.48,31.62,31.46,31.55,239600.0,18.0181,18.0982,18.0066,18.0581,239600.0
2005-04-13 10:35:00,31.55,31.55,31.45,31.48,85800.0,18.0581,18.0581,18.0009,18.0181,85800.0
2005-04-13 10:40:00,31.47,31.5,31.38,31.5,100300.0,18.0123,18.0295,17.9608,18.0295,100300.0
2005-04-13 10:45:00,31.48,31.51,31.45,31.47,96200.0,18.0181,18.0352,18.0009,18.0123,96200.0
2005-04-13 10:50:00,31.47,31.47,31.42,31.44,148600.0,18.0123,18.0123,17.9837,17.9952,148600.0
2005-04-13 10:55:00,31.44,31.49,31.44,31.48,108500.0,17.9952,18.0238,17.9952,18.0181,108500.0
2005-04-13 11:00:00,31.47,31.48,31.45,31.47,92000.0,18.0123,18.0181,18.0009,18.0123,92000.0
2005-04-13 11:05:00,31.47,31.49,31.45,31.45,139000.0,18.0123,18.0238,18.0009,18.0009,139000.0
2005-04-13 11:10:00,31.45,31.49,31.44,31.48,87400.0,18.0009,18.0238,17.9952,18.0181,87400.0
2005-04-13 11:15:00,31.49,31.51,31.48,31.5,44500.0,18.0238,18.0352,18.0181,18.0295,44500.0
2005-04-13 11:20:00,31.5,31.6,31.49,31.5,79400.0,18.0295,18.0868,18.0238,18.0295,79400.0
2005-04-13 11:25:00,31.5,31.53,31.49,31.51,91100.0,18.0295,18.0467,18.0238,18.0352,91100.0
2005-04-13 11:30:00,31.51,31.51,31.49,31.51,51800.0,18.0352,18.0352,18.0238,18.0352,51800.0
2005-04-13 11:35:00,31.51,31.55,31.51,31.55,138800.0,18.0352,18.0581,18.0352,18.0581,138800.0
2005-04-13 11:40:00,31.54,31.58,31.54,31.58,102800.0,18.0524,18.0753,18.0524,18.0753,102800.0
2005-04-13 11:45:00,31.58,31.61,31.56,31.56,70200.0,18.0753,18.0925,18.0639,18.0639,70200.0
2005-04-13 11:50:00,31.56,31.58,31.55,31.57,66200.0,18.0639,18.0753,18.0581,18.0696,66200.0
2005-04-13 11:55:00,31.57,31.6,31.54,31.6,40600.0,18.0696,18.0868,18.0524,18.0868,40600.0
2005-04-13 12:00:00,31.59,31.6,31.56,31.57,55200.0,18.081,18.0868,18.0639,18.0696,55200.0
2005-04-13 12:05:00,31.58,31.6,31.52,31.52,58200.0,18.0753,18.0868,18.041,18.041,58200.0
2005-04-13 12:10:00,31.52,31.53,31.47,31.49,76700.0,18.041,18.0467,18.0123,18.0238,76700.0
2005-04-13 12:15:00,31.48,31.51,31.48,31.5,60200.0,18.0181,18.0352,18.0181,18.0295,60200.0
2005-04-13 12:20:00,31.5,31.53,31.46,31.48,71300.0,18.0295,18.0467,18.0066,18.0181,71300.0
2005-04-13 12:25:00,31.47,31.5,31.47,31.49,18100.0,18.0123,18.0295,18.0123,18.0238,18100.0
2005-04-13 12:30:00,31.48,31.48,31.43,31.44,41500.0,18.0181,18.0181,17.9895,17.9952,41500.0
2005-04-13 12:35:00,31.44,31.5,31.44,31.49,78600.0,17.9952,18.0295,17.9952,18.0238,78600.0
2005-04-13 12:40:00,31.49,31.53,31.49,31.51,44000.0,18.0238,18.0467,18.0238,18.0352,44000.0
2005-04-13 12:45:00,31.51,31.53,31.5,31.52,41000.0,18.0352,18.0467,18.0295,18.041,41000.0
2005-04-13 12:50:00,31.51,31.55,31.51,31.54,37600.0,18.0352,18.0581,18.0352,18.0524,37600.0
2005-04-13 12:55:00,31.54,31.55,31.52,31.55,25700.0,18.0524,18.0581,18.041,18.0581,25700.0
2005-04-13 13:00:00,31.55,31.56,31.5,31.5,25800.0,18.0581,18.0639,18.0295,18.0295,25800.0
2005-04-13 13:05:00,31.5,31.52,31.49,31.49,115600.0,18.0295,18.041,18.0238,18.0238,115600.0
2005-04-13 13:10:00,31.5,31.5,31.43,31.47,36700.0,18.0295,18.0295,17.9895,18.0123,36700.0
2005-04-13 13:15:00,31.47,31.48,31.44,31.46,65900.0,18.0123,18.0181,17.9952,18.0066,65900.0
2005-04-13 13:20:00,31.46,31.46,31.42,31.43,76200.0,18.0066,18.0066,17.9837,17.9895,76200.0
2005-04-13 13:25:00,31.42,31.46,31.42,31.44,90300.0,17.9837,18.0066,17.9837,17.9952,90300.0
2005-04-13 13:30:00,31.43,31.44,31.38,31.43,113900.0,17.9895,17.9952,17.9608,17.9895,113900.0
2005-04-13 13:35:00,31.42,31.42,31.37,31.4,68900.0,17.9837,17.9837,17.9551,17.9723,68900.0
2005-04-13 13:40:00,31.4,31.4,31.37,31.38,104900.0,17.9723,17.9723,17.9551,17.9608,104900.0
2005-04-13 13:45:00,31.37,31.38,31.32,31.33,115200.0,17.9551,17.9608,17.9265,17.9322,115200.0
2005-04-13 13:50:00,31.33,31.36,31.31,31.35,124200.0,17.9322,17.9494,17.9208,17.9437,124200.0
2005-04-13 13:55:00,31.34,31.36,31.33,31.35,69200.0,17.9379,17.9494,17.9322,17.9437,69200.0
2005-04-13 14:00:00,31.36,31.39,31.36,31.38,42600.0,17.9494,17.9666,17.9494,17.9608,42600.0
2005-04-13 14:05:00,31.39,31.4,31.36,31.36,60300.0,17.9666,17.9723,17.9494,17.9494,60300.0
2005-04-13 14:10:00,31.36,31.38,31.33,31.34,86600.0,17.9494,17.9608,17.9322,17.9379,86600.0
2005-04-13 14:15:00,31.35,31.39,31.35,31.38,28000.0,17.9437,17.9666,17.9437,17.9608,28000.0
2005-04-13 14:20:00,31.39,31.39,31.34,31.39,101400.0,17.9666,17.9666,17.9379,17.9666,101400.0
2005-04-13 14:25:00,31.38,31.4,31.37,31.38,53200.0,17.9608,17.9723,17.9551,17.9608,53200.0
2005-04-13 14:30:00,31.37,31.39,31.37,31.39,47500.0,17.9551,17.9666,17.9551,17.9666,47500.0
2005-04-13 14:35:00,31.38,31.45,31.38,31.44,66600.0,17.9608,18.0009,17.9608,17.9952,66600.0
2005-04-13 14:40:00,31.44,31.47,31.43,31.46,52300.0,17.9952,18.0123,17.9895,18.0066,52300.0
2005-04-13 14:45:00,31.47,31.47,31.44,31.44,49300.0,18.0123,18.0123,17.9952,17.9952,49300.0
2005-04-13 14:50:00,31.43,31.46,31.39,31.39,100400.0,17.9895,18.0066,17.9666,17.9666,100400.0
2005-04-13 14:55:00,31.39,31.43,31.39,31.42,62900.0,17.9666,17.9895,17.9666,17.9837,62900.0
2005-04-13 15:00:00,31.42,31.45,31.39,31.41,117900.0,17.9837,18.0009,17.9666,17.978,117900.0
2005-04-13 15:05:00,31.41,31.41,31.39,31.4,52800.0,17.978,17.978,17.9666,17.9723,52800.0
2005-04-13 15:10:00,31.4,31.41,31.36,31.38,84700.0,17.9723,17.978,17.9494,17.9608,84700.0
2005-04-13 15:15:00,31.37,31.38,31.36,31.36,76600.0,17.9551,17.9608,17.9494,17.9494,76600.0
2005-04-13 15:20:00,31.36,31.37,31.34,31.35,102600.0,17.9494,17.9551,17.9379,17.9437,102600.0
2005-04-13 15:25:00,31.35,31.36,31.32,31.33,85500.0,17.9437,17.9494,17.9265,17.9322,85500.0
2005-04-13 15:30:00,31.34,31.34,31.28,31.29,175600.0,17.9379,17.9379,17.9036,17.9093,175600.0
2005-04-13 15:35:00,31.29,31.3,31.2,31.21,111500.0,17.9093,17.915,17.8578,17.8635,111500.0
2005-04-13 15:40:00,31.21,31.27,31.2,31.24,98500.0,17.8635,17.8979,17.8578,17.8807,98500.0
2005-04-13 15:45:00,31.23,31.31,31.23,31.28,142500.0,17.875,17.9208,17.875,17.9036,142500.0
2005-04-13 15:50:00,31.28,31.29,31.23,31.23,135000.0,17.9036,17.9093,17.875,17.875,135000.0
2005-04-13 15:55:00,31.24,31.26,31.22,31.23,172100.0,17.8807,17.8921,17.8693,17.875,172100.0
2005-04-14 09:30:00,31.33,31.34,31.2,31.21,140000.0,17.9322,17.9379,17.8578,17.8635,140000.0
2005-04-14 09:35:00,31.21,31.23,31.06,31.15,115600.0,17.8635,17.875,17.7777,17.8292,115600.0
2005-04-14 09:40:00,31.14,31.24,31.05,31.2,130500.0,17.8235,17.8807,17.772,17.8578,130500.0
2005-04-14 09:45:00,31.2,31.23,31.09,31.2,95500.0,17.8578,17.875,17.7948,17.8578,95500.0
2005-04-14 09:50:00,31.2,31.2,31.06,31.09,71800.0,17.8578,17.8578,17.7777,17.7948,71800.0
2005-04-14 09:55:00,31.07,31.15,31.06,31.13,50400.0,17.7834,17.8292,17.7777,17.8177,50400.0
2005-04-14 10:00:00,31.12,31.12,31.06,31.06,45100.0,17.812,17.812,17.7777,17.7777,45100.0
2005-04-14 10:05:00,31.06,31.1,31.06,31.1,55300.0,17.7777,17.8006,17.7777,17.8006,55300.0
2005-04-14 10:10:00,31.09,31.19,31.07,31.19,73600.0,17.7948,17.8521,17.7834,17.8521,73600.0
2005-04-14 10:15:00,31.19,31.19,31.09,31.1,72800.0,17.8521,17.8521,17.7948,17.8006,72800.0
2005-04-14 10:20:00,31.09,31.11,31.09,31.09,23300.0,17.7948,17.8063,17.7948,17.7948,23300.0
2005-04-14 10:25:00,31.09,31.1,31.02,31.04,78500.0,17.7948,17.8006,17.7548,17.7662,78500.0
2005-04-14 10:30:00,31.04,31.04,30.92,30.97,108200.0,17.7662,17.7662,17.6975,17.7262,108200.0
2005-04-14 10:35:00,30.98,31.06,30.96,31.04,69300.0,17.7319,17.7777,17.7204,17.7662,69300.0
2005-04-14 10:40:00,31.05,31.05,31.01,31.04,43300.0,17.772,17.772,17.7491,17.7662,43300.0
2005-04-14 10:45:00,31.05,31.07,30.99,31.0,57300.0,17.772,17.7834,17.7376,17.7433,57300.0
2005-04-14 10:50:00,31.0,31.07,31.0,31.02,98000.0,17.7433,17.7834,17.7433,17.7548,98000.0
2005-04-14 10:55:00,31.02,31.06,31.0,31.03,45500.0,17.7548,17.7777,17.7433,17.7605,45500.0
2005-04-14 11:00:00,31.03,31.05,31.0,31.01,39900.0,17.7605,17.772,17.7433,17.7491,39900.0
2005-04-14 11:05:00,31.0,31.1,30.99,31.07,37600.0,17.7433,17.8006,17.7376,17.7834,37600.0
2005-04-14 11:10:00,31.07,31.1,31.07,31.07,32300.0,17.7834,17.8006,17.7834,17.7834,32300.0
2005-04-14 11:15:00,31.07,31.07,30.99,31.0,27200.0,17.7834,17.7834,17.7376,17.7433,27200.0
2005-04-14 11:20:00,30.99,31.0,30.98,30.99,28000.0,17.7376,17.7433,17.7319,17.7376,28000.0
2005-04-14 11:25:00,30.99,31.03,30.99,31.03,16900.0,17.7376,17.7605,17.7376,17.7605,16900.0
2005-04-14 11:30:00,31.03,31.03,30.99,31.01,19600.0,17.7605,17.7605,17.7376,17.7491,19600.0
2005-04-14 11:35:00,31.01,31.05,31.0,31.03,15600.0,17.7491,17.772,17.7433,17.7605,15600.0
2005-04-14 11:40:00,31.04,31.05,31.01,31.01,32900.0,17.7662,17.772,17.7491,17.7491,32900.0
2005-04-14 11:45:00,31.01,31.02,30.97,30.98,29700.0,17.7491,17.7548,17.7262,17.7319,29700.0
2005-04-14 11:50:00,30.98,30.99,30.96,30.99,24200.0,17.7319,17.7376,17.7204,17.7376,24200.0
2005-04-14 11:55:00,30.98,30.99,30.95,30.96,25200.0,17.7319,17.7376,17.7147,17.7204,25200.0
2005-04-14 12:00:00,30.96,30.96,30.92,30.94,34100.0,17.7204,17.7204,17.6975,17.709,34100.0
2005-04-14 12:05:00,30.93,30.96,30.93,30.95,23600.0,17.7033,17.7204,17.7033,17.7147,23600.0
2005-04-14 12:10:00,30.96,30.97,30.94,30.95,34700.0,17.7204,17.7262,17.709,17.7147,34700.0
2005-04-14 12:15:00,30.96,30.97,30.94,30.95,10600.0,17.7204,17.7262,17.709,17.7147,10600.0
2005-04-14 12:20:00,30.95,30.97,30.93,30.94,31800.0,17.7147,17.7262,17.7033,17.709,31800.0
2005-04-14 12:25:00,30.93,30.97,30.92,30.94,21300.0,17.7033,17.7262,17.6975,17.709,21300.0
2005-04-14 12:30:00,30.94,30.99,30.94,30.99,37700.0,17.709,17.7376,17.709,17.7376,37700.0
2005-04-14 12:35:00,30.99,30.99,30.96,30.96,12500.0,17.7376,17.7376,17.7204,17.7204,12500.0
2005-04-14 12:40:00,30.96,30.97,30.92,30.94,23200.0,17.7204,17.7262,17.6975,17.709,23200.0
2005-04-14 12:45:00,30.94,30.96,30.91,30.94,22300.0,17.709,17.7204,17.6918,17.709,22300.0
2005-04-14 12:50:00,30.94,30.94,30.9,30.93,17100.0,17.709,17.709,17.6861,17.7033,17100.0
2005-04-14 12:55:00,30.93,30.97,30.92,30.96,21300.0,17.7033,17.7262,17.6975,17.7204,21300.0
2005-04-14 13:00:00,30.97,30.97,30.93,30.93,59200.0,17.7262,17.7262,17.7033,17.7033,59200.0
2005-04-14 13:05:00,30.93,30.95,30.93,30.93,24200.0,17.7033,17.7147,17.7033,17.7033,24200.0
2005-04-14 13:10:00,30.93,30.93,30.9,30.9,43700.0,17.7033,17.7033,17.6861,17.6861,43700.0
2005-04-14 13:15:00,30.9,30.93,30.82,30.85,89000.0,17.6861,17.7033,17.6403,17.6575,89000.0
2005-04-14 13:20:00,30.86,30.89,30.86,30.89,18600.0,17.6632,17.6804,17.6632,17.6804,18600.0
2005-04-14 13:25:00,30.88,30.9,30.87,30.87,25000.0,17.6746,17.6861,17.6689,17.6689,25000.0
2005-04-14 13:30:00,30.86,30.91,30.84,30.86,35300.0,17.6632,17.6918,17.6518,17.6632,35300.0
2005-04-14 13:35:00,30.84,30.93,30.84,30.92,49800.0,17.6518,17.7033,17.6518,17.6975,49800.0
2005-04-14 13:40:00,30.92,30.94,30.88,30.89,45900.0,17.6975,17.709,17.6746,17.6804,45900.0
2005-04-14 13:45:00,30.89,30.89,30.85,30.86,12100.0,17.6804,17.6804,17.6575,17.6632,12100.0
2005-04-14 13:50:00,30.85,30.85,30.79,30.81,47900.0,17.6575,17.6575,17.6231,17.6346,47900.0
2005-04-14 13:55:00,30.81,30.91,30.81,30.88,46300.0,17.6346,17.6918,17.6346,17.6746,46300.0
2005-04-14 14:00:00,30.87,30.87,30.78,30.8,46600.0,17.6689,17.6689,17.6174,17.6289,46600.0
2005-04-14 14:05:00,30.79,30.91,30.79,30.9,56400.0,17.6231,17.6918,17.6231,17.6861,56400.0
2005-04-14 14:10:00,30.9,30.95,30.85,30.91,66900.0,17.6861,17.7147,17.6575,17.6918,66900.0
2005-04-14 14:15:00,30.91,30.96,30.79,30.95,52200.0,17.6918,17.7204,17.6231,17.7147,52200.0
2005-04-14 14:20:00,30.93,30.95,30.89,30.91,38600.0,17.7033,17.7147,17.6804,17.6918,38600.0
2005-04-14 14:25:00,30.9,30.93,30.86,30.93,43400.0,17.6861,17.7033,17.6632,17.7033,43400.0
2005-04-14 14:30:00,30.93,30.96,30.91,30.92,65300.0,17.7033,17.7204,17.6918,17.6975,65300.0
2005-04-14 14:35:00,30.92,30.95,30.88,30.9,64000.0,17.6975,17.7147,17.6746,17.6861,64000.0
2005-04-14 14:40:00,30.9,30.9,30.85,30.87,35800.0,17.6861,17.6861,17.6575,17.6689,35800.0
2005-04-14 14:45:00,30.88,30.94,30.88,30.92,34500.0,17.6746,17.709,17.6746,17.6975,34500.0
2005-04-14 14:50:00,30.91,30.93,30.9,30.92,21000.0,17.6918,17.7033,17.6861,17.6975,21000.0
2005-04-14 14:55:00,30.92,30.94,30.87,30.9,48200.0,17.6975,17.709,17.6689,17.6861,48200.0
2005-04-14 15:00:00,30.9,30.92,30.87,30.91,101800.0,17.6861,17.6975,17.6689,17.6918,101800.0
2005-04-14 15:05:00,30.9,30.93,30.87,30.88,62000.0,17.6861,17.7033,17.6689,17.6746,62000.0
2005-04-14 15:10:00,30.88,30.95,30.88,30.95,41900.0,17.6746,17.7147,17.6746,17.7147,41900.0
2005-04-14 15:15:00,30.94,31.0,30.93,30.99,136900.0,17.709,17.7433,17.7033,17.7376,136900.0
2005-04-14 15:20:00,30.99,31.0,30.93,30.95,40500.0,17.7376,17.7433,17.7033,17.7147,40500.0
2005-04-14 15:25:00,30.96,30.97,30.91,30.92,31800.0,17.7204,17.7262,17.6918,17.6975,31800.0
2005-04-14 15:30:00,30.92,30.97,30.91,30.93,44100.0,17.6975,17.7262,17.6918,17.7033,44100.0
2005-04-14 15:35:00,30.92,30.96,30.91,30.95,68400.0,17.6975,17.7204,17.6918,17.7147,68400.0
2005-04-14 15:40:00,30.94,30.95,30.8,30.82,86500.0,17.709,17.7147,17.6289,17.6403,86500.0
2005-04-14 15:45:00,30.81,30.92,30.81,30.86,110200.0,17.6346,17.6975,17.6346,17.6632,110200.0
2005-04-14 15:50:00,30.86,30.87,30.77,30.78,145000.0,17.6632,17.6689,17.6117,17.6174,145000.0
2005-04-14 15:55:00,30.77,30.82,30.74,30.77,175000.0,17.6117,17.6403,17.5945,17.6117,175000.0
2005-04-15 09:30:00,30.62,30.69,30.45,30.45,264500.0,17.5258,17.5659,17.4285,17.4285,264500.0
2005-04-15 09:35:00,30.45,30.45,30.35,30.35,65300.0,17.4285,17.4285,17.3713,17.3713,65300.0
2005-04-15 09:40:00,30.37,30.41,30.24,30.26,120700.0,17.3827,17.4056,17.3083,17.3198,120700.0
2005-04-15 09:45:00,30.25,30.3,30.19,30.28,134400.0,17.3141,17.3427,17.2797,17.3312,134400.0
2005-04-15 09:50:00,30.29,30.43,30.28,30.42,89900.0,17.337,17.4171,17.3312,17.4114,89900.0
2005-04-15 09:55:00,30.39,30.48,30.35,30.37,86400.0,17.3942,17.4457,17.3713,17.3827,86400.0
2005-04-15 10:00:00,30.37,30.4,30.26,30.3,60500.0,17.3827,17.3999,17.3198,17.3427,60500.0
2005-04-15 10:05:00,30.29,30.34,30.24,30.26,64700.0,17.337,17.3656,17.3083,17.3198,64700.0
2005-04-15 10:10:00,30.25,30.28,30.15,30.18,47400.0,17.3141,17.3312,17.2568,17.274,47400.0
2005-04-15 10:15:00,30.19,30.34,30.18,30.33,53500.0,17.2797,17.3656,17.274,17.3598,53500.0
2005-04-15 10:20:00,30.34,30.35,30.28,30.34,79900.0,17.3656,17.3713,17.3312,17.3656,79900.0
2005-04-15 10:25:00,30.33,30.44,30.32,30.42,137600.0,17.3598,17.4228,17.3541,17.4114,137600.0
2005-04-15 10:30:00,30.43,30.44,30.34,30.37,231500.0,17.4171,17.4228,17.3656,17.3827,231500.0
2005-04-15 10:35:00,30.37,30.41,30.36,30.4,266700.0,17.3827,17.4056,17.377,17.3999,266700.0
2005-04-15 10:40:00,30.4,30.45,30.38,30.4,51400.0,17.3999,17.4285,17.3885,17.3999,51400.0
2005-04-15 10:45:00,30.4,30.44,30.37,30.44,49100.0,17.3999,17.4228,17.3827,17.4228,49100.0
2005-04-15 10:50:00,30.44,30.45,30.39,30.39,36600.0,17.4228,17.4285,17.3942,17.3942,36600.0
2005-04-15 10:55:00,30.39,30.45,30.39,30.44,83800.0,17.3942,17.4285,17.3942,17.4228,83800.0
2005-04-15 11:00:00,30.44,30.44,30.4,30.4,64900.0,17.4228,17.4228,17.3999,17.3999,64900.0
2005-04-15 11:05:00,30.4,30.43,30.4,30.42,59600.0,17.3999,17.4171,17.3999,17.4114,59600.0
2005-04-15 11:10:00,30.42,30.42,30.39,30.41,103200.0,17.4114,17.4114,17.3942,17.4056,103200.0
2005-04-15 11:15:00,30.4,30.41,30.38,30.39,78600.0,17.3999,17.4056,17.3885,17.3942,78600.0
2005-04-15 11:20:00,30.39,30.4,30.38,30.39,45200.0,17.3942,17.3999,17.3885,17.3942,45200.0
2005-04-15 11:25:00,30.39,30.43,30.39,30.4,57800.0,17.3942,17.4171,17.3942,17.3999,57800.0
2005-04-15 11:30:00,30.39,30.44,30.39,30.43,28700.0,17.3942,17.4228,17.3942,17.4171,28700.0
2005-04-15 11:35:00,30.43,30.44,30.38,30.39,41500.0,17.4171,17.4228,17.3885,17.3942,41500.0
2005-04-15 11:40:00,30.39,30.45,30.39,30.44,50900.0,17.3942,17.4285,17.3942,17.4228,50900.0
2005-04-15 11:45:00,30.44,30.46,30.43,30.44,35500.0,17.4228,17.4343,17.4171,17.4228,35500.0
2005-04-15 11:50:00,30.44,30.47,30.42,30.45,406800.0,17.4228,17.44,17.4114,17.4285,406800.0
2005-04-15 11:55:00,30.46,30.49,30.45,30.49,55700.0,17.4343,17.4514,17.4285,17.4514,55700.0
2005-04-15 12:00:00,30.49,30.49,30.45,30.46,52800.0,17.4514,17.4514,17.4285,17.4343,52800.0
2005-04-15 12:05:00,30.45,30.53,30.45,30.5,86100.0,17.4285,17.4743,17.4285,17.4572,86100.0
2005-04-15 12:10:00,30.5,30.51,30.48,30.48,15300.0,17.4572,17.4629,17.4457,17.4457,15300.0
2005-04-15 12:15:00,30.48,30.49,30.43,30.46,45400.0,17.4457,17.4514,17.4171,17.4343,45400.0
2005-04-15 12:20:00,30.45,30.49,30.41,30.48,63300.0,17.4285,17.4514,17.4056,17.4457,63300.0
2005-04-15 12:25:00,30.48,30.5,30.45,30.49,23400.0,17.4457,17.4572,17.4285,17.4514,23400.0
2005-04-15 12:30:00,30.5,30.5,30.44,30.45,32700.0,17.4572,17.4572,17.4228,17.4285,32700.0
2005-04-15 12:35:00,30.45,30.49,30.43,30.45,32000.0,17.4285,17.4514,17.4171,17.4285,32000.0
2005-04-15 12:40:00,30.45,30.49,30.45,30.45,25700.0,17.4285,17.4514,17.4285,17.4285,25700.0
2005-04-15 12:45:00,30.45,30.48,30.45,30.48,19900.0,17.4285,17.4457,17.4285,17.4457,19900.0
2005-04-15 12:50:00,30.48,30.48,30.39,30.43,56200.0,17.4457,17.4457,17.3942,17.4171,56200.0
2005-04-15 12:55:00,30.43,30.47,30.4,30.47,73400.0,17.4171,17.44,17.3999,17.44,73400.0
2005-04-15 13:00:00,30.48,30.49,30.45,30.46,31600.0,17.4457,17.4514,17.4285,17.4343,31600.0
2005-04-15 13:05:00,30.47,30.47,30.41,30.44,33200.0,17.44,17.44,17.4056,17.4228,33200.0
2005-04-15 13:10:00,30.44,30.45,30.4,30.4,43600.0,17.4228,17.4285,17.3999,17.3999,43600.0
2005-04-15 13:15:00,30.4,30.42,30.36,30.37,25300.0,17.3999,17.4114,17.377,17.3827,25300.0
2005-04-15 13:20:00,30.38,30.41,30.37,30.4,173600.0,17.3885,17.4056,17.3827,17.3999,173600.0
2005-04-15 13:25:00,30.4,30.43,30.4,30.41,42100.0,17.3999,17.4171,17.3999,17.4056,42100.0
2005-04-15 13:30:00,30.41,30.43,30.4,30.42,28600.0,17.4056,17.4171,17.3999,17.4114,28600.0
2005-04-15 13:35:00,30.41,30.42,30.39,30.41,39100.0,17.4056,17.4114,17.3942,17.4056,39100.0
2005-04-15 13:40:00,30.41,30.42,30.39,30.41,65200.0,17.4056,17.4114,17.3942,17.4056,65200.0
2005-04-15 13:45:00,30.41,30.47,30.4,30.46,91200.0,17.4056,17.44,17.3999,17.4343,91200.0
2005-04-15 13:50:00,30.47,30.47,30.44,30.45,45200.0,17.44,17.44,17.4228,17.4285,45200.0
2005-04-15 13:55:00,30.43,30.45,30.43,30.45,100900.0,17.4171,17.4285,17.4171,17.4285,100900.0
2005-04-15 14:00:00,30.45,30.49,30.45,30.48,41000.0,17.4285,17.4514,17.4285,17.4457,41000.0
2005-04-15 14:05:00,30.48,30.49,30.45,30.45,48100.0,17.4457,17.4514,17.4285,17.4285,48100.0
2005-04-15 14:10:00,30.45,30.46,30.44,30.45,58400.0,17.4285,17.4343,17.4228,17.4285,58400.0
2005-04-15 14:15:00,30.45,30.49,30.45,30.48,81000.0,17.4285,17.4514,17.4285,17.4457,81000.0
2005-04-15 14:20:00,30.49,30.49,30.44,30.45,35900.0,17.4514,17.4514,17.4228,17.4285,35900.0
2005-04-15 14:25:00,30.45,30.5,30.44,30.45,53700.0,17.4285,17.4572,17.4228,17.4285,53700.0
2005-04-15 14:30:00,30.45,30.47,30.44,30.45,72800.0,17.4285,17.44,17.4228,17.4285,72800.0
2005-04-15 14:35:00,30.44,30.47,30.42,30.45,57000.0,17.4228,17.44,17.4114,17.4285,57000.0
2005-04-15 14:40:00,30.46,30.46,30.43,30.46,46100.0,17.4343,17.4343,17.4171,17.4343,46100.0
2005-04-15 14:45:00,30.46,30.49,30.45,30.47,48900.0,17.4343,17.4514,17.4285,17.44,48900.0
2005-04-15 14:50:00,30.46,30.48,30.44,30.44,40900.0,17.4343,17.4457,17.4228,17.4228,40900.0
2005-04-15 14:55:00,30.45,30.52,30.41,30.51,76600.0,17.4285,17.4686,17.4056,17.4629,76600.0
2005-04-15 15:00:00,30.51,30.58,30.47,30.47,62700.0,17.4629,17.5029,17.44,17.44,62700.0
2005-04-15 15:05:00,30.46,30.48,30.44,30.44,78900.0,17.4343,17.4457,17.4228,17.4228,78900.0
2005-04-15 15:10:00,30.44,30.48,30.44,30.45,71200.0,17.4228,17.4457,17.4228,17.4285,71200.0
2005-04-15 15:15:00,30.45,30.46,30.42,30.43,58800.0,17.4285,17.4343,17.4114,17.4171,58800.0
2005-04-15 15:20:00,30.42,30.43,30.37,30.4,98800.0,17.4114,17.4171,17.3827,17.3999,98800.0
2005-04-15 15:25:00,30.4,30.4,30.36,30.38,59700.0,17.3999,17.3999,17.377,17.3885,59700.0
2005-04-15 15:30:00,30.38,30.4,30.37,30.4,118800.0,17.3885,17.3999,17.3827,17.3999,118800.0
2005-04-15 15:35:00,30.4,30.41,30.34,30.35,68600.0,17.3999,17.4056,17.3656,17.3713,68600.0
2005-04-15 15:40:00,30.35,30.35,30.3,30.31,118700.0,17.3713,17.3713,17.3427,17.3484,118700.0
2005-04-15 15:45:00,30.31,30.31,30.23,30.25,129500.0,17.3484,17.3484,17.3026,17.3141,129500.0
2005-04-15 15:50:00,30.26,30.3,30.25,30.29,199600.0,17.3198,17.3427,17.3141,17.337,199600.0
2005-04-15 15:55:00,30.28,30.41,30.26,30.37,316700.0,17.3312,17.4056,17.3198,17.3827,316700.0
2005-04-18 09:30:00,30.15,30.22,30.05,30.06,187500.0,17.2568,17.2969,17.1996,17.2053,187500.0
2005-04-18 09:35:00,30.06,30.14,30.05,30.09,56800.0,17.2053,17.2511,17.1996,17.2225,56800.0
2005-04-18 09:40:00,30.09,30.09,29.85,29.93,187800.0,17.2225,17.2225,17.0851,17.1309,187800.0
2005-04-18 09:45:00,29.93,30.0,29.86,30.0,94800.0,17.1309,17.171,17.0908,17.171,94800.0
2005-04-18 09:50:00,30.0,30.12,29.97,30.04,74500.0,17.171,17.2397,17.1538,17.1939,74500.0
2005-04-18 09:55:00,30.04,30.04,29.86,29.97,102300.0,17.1939,17.1939,17.0908,17.1538,102300.0
2005-04-18 10:00:00,29.96,30.02,29.92,29.99,196300.0,17.1481,17.1824,17.1252,17.1652,196300.0
2005-04-18 10:05:00,30.0,30.04,29.91,29.99,102800.0,17.171,17.1939,17.1195,17.1652,102800.0
2005-04-18 10:10:00,30.0,30.01,29.94,29.95,56300.0,17.171,17.1767,17.1366,17.1423,56300.0
2005-04-18 10:15:00,29.95,29.95,29.85,29.89,108200.0,17.1423,17.1423,17.0851,17.108,108200.0
2005-04-18 10:20:00,29.89,30.0,29.87,29.87,82300.0,17.108,17.171,17.0966,17.0966,82300.0
2005-04-18 10:25:00,29.89,29.9,29.77,29.83,105800.0,17.108,17.1137,17.0393,17.0737,105800.0
2005-04-18 10:30:00,29.83,29.85,29.77,29.8,98800.0,17.0737,17.0851,17.0393,17.0565,98800.0
2005-04-18 10:35:00,29.79,29.85,29.77,29.79,102600.0,17.0508,17.0851,17.0393,17.0508,102600.0
2005-04-18 10:40:00,29.78,29.79,29.7,29.75,142900.0,17.045,17.0508,16.9993,17.0279,142900.0
2005-04-18 10:45:00,29.74,29.77,29.7,29.72,167500.0,17.0222,17.0393,16.9993,17.0107,167500.0
2005-04-18 10:50:00,29.72,29.74,29.61,29.69,182800.0,17.0107,17.0222,16.9477,16.9935,182800.0
2005-04-18 10:55:00,29.68,29.82,29.68,29.78,106700.0,16.9878,17.0679,16.9878,17.045,106700.0
2005-04-18 11:00:00,29.77,29.85,29.75,29.75,83400.0,17.0393,17.0851,17.0279,17.0279,83400.0
2005-04-18 11:05:00,29.75,29.78,29.66,29.68,72500.0,17.0279,17.045,16.9764,16.9878,72500.0
2005-04-18 11:10:00,29.68,29.68,29.62,29.62,55400.0,16.9878,16.9878,16.9535,16.9535,55400.0
2005-04-18 11:15:00,29.6,29.63,29.54,29.55,188200.0,16.942,16.9592,16.9077,16.9134,188200.0
2005-04-18 11:20:00,29.55,29.58,29.5,29.51,121000.0,16.9134,16.9306,16.8848,16.8905,121000.0
2005-04-18 11:25:00,29.51,29.51,29.42,29.45,194900.0,16.8905,16.8905,16.839,16.8562,194900.0
2005-04-18 11:30:00,29.45,29.45,29.37,29.4,112700.0,16.8562,16.8562,16.8104,16.8275,112700.0
2005-04-18 11:35:00,29.38,29.45,29.38,29.41,153600.0,16.8161,16.8562,16.8161,16.8333,153600.0
2005-04-18 11:40:00,29.42,29.5,29.42,29.46,81900.0,16.839,16.8848,16.839,16.8619,81900.0
2005-04-18 11:45:00,29.47,29.54,29.47,29.53,51900.0,16.8676,16.9077,16.8676,16.902,51900.0
2005-04-18 11:50:00,29.53,29.71,29.53,29.71,176300.0,16.902,17.005,16.902,17.005,176300.0
2005-04-18 11:55:00,29.7,29.77,29.7,29.77,62000.0,16.9993,17.0393,16.9993,17.0393,62000.0
2005-04-18 12:00:00,29.76,29.78,29.74,29.76,146000.0,17.0336,17.045,17.0222,17.0336,146000.0
2005-04-18 12:05:00,29.77,29.88,29.77,29.86,33200.0,17.0393,17.1023,17.0393,17.0908,33200.0
2005-04-18 12:10:00,29.87,29.87,29.78,29.8,37600.0,17.0966,17.0966,17.045,17.0565,37600.0
2005-04-18 12:15:00,29.8,29.81,29.72,29.75,27100.0,17.0565,17.0622,17.0107,17.0279,27100.0
2005-04-18 12:20:00,29.73,29.78,29.7,29.78,66600.0,17.0164,17.045,16.9993,17.045,66600.0
2005-04-18 12:25:00,29.78,29.79,29.75,29.76,20600.0,17.045,17.0508,17.0279,17.0336,20600.0
2005-04-18 12:30:00,29.76,29.86,29.75,29.85,55700.0,17.0336,17.0908,17.0279,17.0851,55700.0
2005-04-18 12:35:00,29.85,29.95,29.82,29.93,82800.0,17.0851,17.1423,17.0679,17.1309,82800.0
2005-04-18 12:40:00,29.93,29.94,29.86,29.87,33700.0,17.1309,17.1366,17.0908,17.0966,33700.0
2005-04-18 12:45:00,29.87,29.93,29.86,29.92,78700.0,17.0966,17.1309,17.0908,17.1252,78700.0
2005-04-18 12:50:00,29.92,30.0,29.92,30.0,109600.0,17.1252,17.171,17.1252,17.171,109600.0
2005-04-18 12:55:00,30.0,30.11,29.99,30.04,124500.0,17.171,17.2339,17.1652,17.1939,124500.0
2005-04-18 13:00:00,30.03,30.04,29.99,30.0,61300.0,17.1881,17.1939,17.1652,17.171,61300.0
2005-04-18 13:05:00,30.0,30.08,30.0,30.04,75100.0,17.171,17.2168,17.171,17.1939,75100.0
2005-04-18 13:10:00,30.05,30.05,29.97,29.98,77500.0,17.1996,17.1996,17.1538,17.1595,77500.0
2005-04-18 13:15:00,29.97,29.99,29.93,29.94,86300.0,17.1538,17.1652,17.1309,17.1366,86300.0
2005-04-18 13:20:00,29.94,30.0,29.9,29.96,58100.0,17.1366,17.171,17.1137,17.1481,58100.0
2005-04-18 13:25:00,29.96,30.01,29.9,29.99,74000.0,17.1481,17.1767,17.1137,17.1652,74000.0
2005-04-18 13:30:00,29.98,30.02,29.97,30.01,39200.0,17.1595,17.1824,17.1538,17.1767,39200.0
2005-04-18 13:35:00,30.0,30.01,29.94,29.96,48400.0,17.171,17.1767,17.1366,17.1481,48400.0
2005-04-18 13:40:00,29.97,29.97,29.93,29.95,53200.0,17.1538,17.1538,17.1309,17.1423,53200.0
2005-04-18 13:45:00,29.94,29.95,29.92,29.92,68000.0,17.1366,17.1423,17.1252,17.1252,68000.0
2005-04-18 13:50:00,29.92,29.93,29.91,29.91,90500.0,17.1252,17.1309,17.1195,17.1195,90500.0
2005-04-18 13:55:00,29.9,29.91,29.87,29.88,74700.0,17.1137,17.1195,17.0966,17.1023,74700.0
2005-04-18 14:00:00,29.88,29.88,29.85,29.87,45000.0,17.1023,17.1023,17.0851,17.0966,45000.0
2005-04-18 14:05:00,29.87,29.98,29.87,29.95,45700.0,17.0966,17.1595,17.0966,17.1423,45700.0
2005-04-18 14:10:00,29.94,29.94,29.89,29.92,83300.0,17.1366,17.1366,17.108,17.1252,83300.0
2005-04-18 14:15:00,29.91,29.91,29.87,29.88,70400.0,17.1195,17.1195,17.0966,17.1023,70400.0
2005-04-18 14:20:00,29.88,29.88,29.84,29.86,72900.0,17.1023,17.1023,17.0794,17.0908,72900.0
2005-04-18 14:25:00,29.86,29.93,29.85,29.85,33600.0,17.0908,17.1309,17.0851,17.0851,33600.0
2005-04-18 14:30:00,29.85,29.9,29.85,29.9,61600.0,17.0851,17.1137,17.0851,17.1137,61600.0
2005-04-18 14:35:00,29.91,29.93,29.88,29.93,24000.0,17.1195,17.1309,17.1023,17.1309,24000.0
2005-04-18 14:40:00,29.93,29.94,29.86,29.86,48100.0,17.1309,17.1366,17.0908,17.0908,48100.0
2005-04-18 14:45:00,29.86,29.94,29.86,29.92,52300.0,17.0908,17.1366,17.0908,17.1252,52300.0
2005-04-18 14:50:00,29.92,29.96,29.92,29.95,52400.0,17.1252,17.1481,17.1252,17.1423,52400.0
2005-04-18 14:55:00,29.95,30.0,29.94,29.99,42400.0,17.1423,17.171,17.1366,17.1652,42400.0
2005-04-18 15:00:00,29.99,30.04,29.99,30.04,71000.0,17.1652,17.1939,17.1652,17.1939,71000.0
2005-04-18 15:05:00,30.04,30.04,30.01,30.01,37000.0,17.1939,17.1939,17.1767,17.1767,37000.0
2005-04-18 15:10:00,30.01,30.01,29.97,29.98,63800.0,17.1767,17.1767,17.1538,17.1595,63800.0
2005-04-18 15:15:00,29.99,30.04,29.98,30.0,59700.0,17.1652,17.1939,17.1595,17.171,59700.0
2005-04-18 15:20:00,30.0,30.04,29.99,30.01,51900.0,17.171,17.1939,17.1652,17.1767,51900.0
2005-04-18 15:25:00,30.01,30.07,30.0,30.07,82400.0,17.1767,17.211,17.171,17.211,82400.0
2005-04-18 15:30:00,30.06,30.11,30.05,30.09,95500.0,17.2053,17.2339,17.1996,17.2225,95500.0
2005-04-18 15:35:00,30.08,30.1,30.07,30.09,74600.0,17.2168,17.2282,17.211,17.2225,74600.0
2005-04-18 15:40:00,30.09,30.1,30.05,30.08,146100.0,17.2225,17.2282,17.1996,17.2168,146100.0
2005-04-18 15:45:00,30.08,30.12,30.07,30.1,108900.0,17.2168,17.2397,17.211,17.2282,108900.0
2005-04-18 15:50:00,30.11,30.11,30.07,30.1,339800.0,17.2339,17.2339,17.211,17.2282,339800.0
2005-04-18 15:55:00,30.09,30.1,30.05,30.06,235500.0,17.2225,17.2282,17.1996,17.2053,235500.0
2005-04-19 09:30:00,30.1,30.1,30.0,30.04,191600.0,17.2282,17.2282,17.171,17.1939,191600.0
2005-04-19 09:35:00,30.04,30.15,30.0,30.1,67700.0,17.1939,17.2568,17.171,17.2282,67700.0
2005-04-19 09:40:00,30.11,30.11,30.04,30.08,49600.0,17.2339,17.2339,17.1939,17.2168,49600.0
2005-04-19 09:45:00,30.09,30.12,29.97,30.0,119200.0,17.2225,17.2397,17.1538,17.171,119200.0
2005-04-19 09:50:00,30.0,30.04,29.95,30.04,73500.0,17.171,17.1939,17.1423,17.1939,73500.0
2005-04-19 09:55:00,30.04,30.14,30.03,30.14,78000.0,17.1939,17.2511,17.1881,17.2511,78000.0
2005-04-19 10:00:00,30.12,30.14,30.1,30.1,60700.0,17.2397,17.2511,17.2282,17.2282,60700.0
2005-04-19 10:05:00,30.1,30.12,30.0,30.05,70300.0,17.2282,17.2397,17.171,17.1996,70300.0
2005-04-19 10:10:00,30.05,30.06,30.0,30.0,93900.0,17.1996,17.2053,17.171,17.171,93900.0
2005-04-19 10:15:00,30.0,30.02,29.95,29.95,65300.0,17.171,17.1824,17.1423,17.1423,65300.0
2005-04-19 10:20:00,29.96,30.02,29.92,30.01,47200.0,17.1481,17.1824,17.1252,17.1767,47200.0
2005-04-19 10:25:00,30.01,30.04,29.88,29.89,84800.0,17.1767,17.1939,17.1023,17.108,84800.0
2005-04-19 10:30:00,29.89,30.0,29.89,29.99,78700.0,17.108,17.171,17.108,17.1652,78700.0
2005-04-19 10:35:00,29.99,30.0,29.95,29.99,53800.0,17.1652,17.171,17.1423,17.1652,53800.0
2005-04-19 10:40:00,29.99,30.0,29.96,29.96,105400.0,17.1652,17.171,17.1481,17.1481,105400.0
2005-04-19 10:45:00,29.96,29.98,29.94,29.95,123000.0,17.1481,17.1595,17.1366,17.1423,123000.0
2005-04-19 10:50:00,29.96,29.96,29.89,29.89,59900.0,17.1481,17.1481,17.108,17.108,59900.0
2005-04-19 10:55:00,29.9,29.94,29.88,29.91,41000.0,17.1137,17.1366,17.1023,17.1195,41000.0
2005-04-19 11:00:00,29.92,29.93,29.88,29.93,43300.0,17.1252,17.1309,17.1023,17.1309,43300.0
2005-04-19 11:05:00,29.93,29.94,29.9,29.92,26300.0,17.1309,17.1366,17.1137,17.1252,26300.0
2005-04-19 11:10:00,29.92,29.92,29.89,29.92,17600.0,17.1252,17.1252,17.108,17.1252,17600.0
2005-04-19 11:15:00,29.92,30.01,29.91,30.01,30200.0,17.1252,17.1767,17.1195,17.1767,30200.0
2005-04-19 11:20:00,30.01,30.02,30.0,30.02,26600.0,17.1767,17.1824,17.171,17.1824,26600.0
2005-04-19 11:25:00,30.02,30.05,30.0,30.03,18900.0,17.1824,17.1996,17.171,17.1881,18900.0
2005-04-19 11:30:00,30.03,30.04,29.99,30.01,38900.0,17.1881,17.1939,17.1652,17.1767,38900.0
2005-04-19 11:35:00,30.01,30.04,29.99,30.04,40900.0,17.1767,17.1939,17.1652,17.1939,40900.0
2005-04-19 11:40:00,30.04,30.04,30.01,30.01,38500.0,17.1939,17.1939,17.1767,17.1767,38500.0
2005-04-19 11:45:00,30.01,30.03,30.0,30.03,27200.0,17.1767,17.1881,17.171,17.1881,27200.0
2005-04-19 11:50:00,30.03,30.05,30.01,30.02,34900.0,17.1881,17.1996,17.1767,17.1824,34900.0
2005-04-19 11:55:00,30.04,30.12,30.04,30.11,63000.0,17.1939,17.2397,17.1939,17.2339,63000.0
2005-04-19 12:00:00,30.11,30.11,30.02,30.05,30100.0,17.2339,17.2339,17.1824,17.1996,30100.0
2005-04-19 12:05:00,30.05,30.05,30.01,30.03,29400.0,17.1996,17.1996,17.1767,17.1881,29400.0
2005-04-19 12:10:00,30.04,30.04,30.02,30.04,16000.0,17.1939,17.1939,17.1824,17.1939,16000.0
2005-04-19 12:15:00,30.04,30.07,30.03,30.06,30400.0,17.1939,17.211,17.1881,17.2053,30400.0
2005-04-19 12:20:00,30.07,30.07,30.0,30.01,33800.0,17.211,17.211,17.171,17.1767,33800.0
2005-04-19 12:25:00,30.02,30.03,29.98,29.98,48100.0,17.1824,17.1881,17.1595,17.1595,48100.0
2005-04-19 12:30:00,30.0,30.01,29.98,30.0,21800.0,17.171,17.1767,17.1595,17.171,21800.0
2005-04-19 12:35:00,30.0,30.02,29.98,30.02,34900.0,17.171,17.1824,17.1595,17.1824,34900.0
2005-04-19 12:40:00,30.03,30.08,30.02,30.07,47700.0,17.1881,17.2168,17.1824,17.211,47700.0
2005-04-19 12:45:00,30.08,30.13,30.07,30.13,22100.0,17.2168,17.2454,17.211,17.2454,22100.0
2005-04-19 12:50:00,30.13,30.14,30.01,30.01,62100.0,17.2454,17.2511,17.1767,17.1767,62100.0
2005-04-19 12:55:00,30.04,30.08,30.03,30.07,31000.0,17.1939,17.2168,17.1881,17.211,31000.0
2005-04-19 13:00:00,30.07,30.07,30.04,30.06,18900.0,17.211,17.211,17.1939,17.2053,18900.0
2005-04-19 13:05:00,30.06,30.07,30.0,30.04,32200.0,17.2053,17.211,17.171,17.1939,32200.0
2005-04-19 13:10:00,30.05,30.08,30.05,30.08,11900.0,17.1996,17.2168,17.1996,17.2168,11900.0
2005-04-19 13:15:00,30.08,30.08,29.98,30.0,48100.0,17.2168,17.2168,17.1595,17.171,48100.0
2005-04-19 13:20:00,30.0,30.03,29.97,29.97,24200.0,17.171,17.1881,17.1538,17.1538,24200.0
2005-04-19 13:25:00,29.97,30.03,29.94,30.02,34300.0,17.1538,17.1881,17.1366,17.1824,34300.0
2005-04-19 13:30:00,30.03,30.04,29.99,30.01,22900.0,17.1881,17.1939,17.1652,17.1767,22900.0
2005-04-19 13:35:00,30.01,30.06,30.01,30.02,22600.0,17.1767,17.2053,17.1767,17.1824,22600.0
2005-04-19 13:40:00,30.03,30.05,30.02,30.03,35900.0,17.1881,17.1996,17.1824,17.1881,35900.0
2005-04-19 13:45:00,30.04,30.1,30.03,30.09,17900.0,17.1939,17.2282,17.1881,17.2225,17900.0
2005-04-19 13:50:00,30.1,30.12,30.06,30.11,48400.0,17.2282,17.2397,17.2053,17.2339,48400.0
2005-04-19 13:55:00,30.11,30.14,30.1,30.13,37500.0,17.2339,17.2511,17.2282,17.2454,37500.0
2005-04-19 14:00:00,30.14,30.14,30.13,30.14,38400.0,17.2511,17.2511,17.2454,17.2511,38400.0
2005-04-19 14:05:00,30.15,30.16,30.12,30.16,68600.0,17.2568,17.2625,17.2397,17.2625,68600.0
2005-04-19 14:10:00,30.15,30.17,30.13,30.13,54100.0,17.2568,17.2683,17.2454,17.2454,54100.0
2005-04-19 14:15:00,30.14,30.16,30.13,30.14,62700.0,17.2511,17.2625,17.2454,17.2511,62700.0
2005-04-19 14:20:00,30.15,30.17,30.12,30.14,42800.0,17.2568,17.2683,17.2397,17.2511,42800.0
2005-04-19 14:25:00,30.15,30.15,30.08,30.09,143900.0,17.2568,17.2568,17.2168,17.2225,143900.0
2005-04-19 14:30:00,30.09,30.13,30.08,30.1,70900.0,17.2225,17.2454,17.2168,17.2282,70900.0
2005-04-19 14:35:00,30.11,30.11,30.04,30.05,78100.0,17.2339,17.2339,17.1939,17.1996,78100.0
2005-04-19 14:40:00,30.06,30.06,30.03,30.04,38200.0,17.2053,17.2053,17.1881,17.1939,38200.0
2005-04-19 14:45:00,30.05,30.05,30.01,30.03,41100.0,17.1996,17.1996,17.1767,17.1881,41100.0
2005-04-19 14:50:00,30.03,30.08,30.03,30.06,29400.0,17.1881,17.2168,17.1881,17.2053,29400.0
2005-04-19 14:55:00,30.07,30.07,30.06,30.06,19100.0,17.211,17.211,17.2053,17.2053,19100.0
2005-04-19 15:00:00,30.07,30.1,30.04,30.1,64200.0,17.211,17.2282,17.1939,17.2282,64200.0
2005-04-19 15:05:00,30.09,30.11,30.05,30.09,63000.0,17.2225,17.2339,17.1996,17.2225,63000.0
2005-04-19 15:10:00,30.09,30.14,30.09,30.13,75900.0,17.2225,17.2511,17.2225,17.2454,75900.0
2005-04-19 15:15:00,30.14,30.15,30.07,30.09,82400.0,17.2511,17.2568,17.211,17.2225,82400.0
2005-04-19 15:20:00,30.08,30.09,30.0,30.02,101000.0,17.2168,17.2225,17.171,17.1824,101000.0
2005-04-19 15:25:00,30.02,30.09,30.02,30.09,87100.0,17.1824,17.2225,17.1824,17.2225,87100.0
2005-04-19 15:30:00,30.08,30.17,30.08,30.16,89900.0,17.2168,17.2683,17.2168,17.2625,89900.0
2005-04-19 15:35:00,30.16,30.21,30.14,30.18,103700.0,17.2625,17.2912,17.2511,17.274,103700.0
2005-04-19 15:40:00,30.17,30.18,30.16,30.18,65800.0,17.2683,17.274,17.2625,17.274,65800.0
2005-04-19 15:45:00,30.18,30.25,30.17,30.22,107200.0,17.274,17.3141,17.2683,17.2969,107200.0
2005-04-19 15:50:00,30.23,30.23,30.16,30.18,125100.0,17.3026,17.3026,17.2625,17.274,125100.0
2005-04-19 15:55:00,30.18,30.21,30.0,30.17,156600.0,17.274,17.2912,17.171,17.2683,156600.0
2005-04-20 09:30:00,30.09,30.18,29.89,29.95,172800.0,17.2225,17.274,17.108,17.1423,172800.0
2005-04-20 09:35:00,29.99,30.0,29.85,29.86,100600.0,17.1652,17.171,17.0851,17.0908,100600.0
2005-04-20 09:40:00,29.81,29.93,29.7,29.8,149200.0,17.0622,17.1309,16.9993,17.0565,149200.0
2005-04-20 09:45:00,29.8,29.95,29.75,29.92,110700.0,17.0565,17.1423,17.0279,17.1252,110700.0
2005-04-20 09:50:00,29.93,30.03,29.86,29.89,92900.0,17.1309,17.1881,17.0908,17.108,92900.0
2005-04-20 09:55:00,29.88,29.9,29.71,29.8,157000.0,17.1023,17.1137,17.005,17.0565,157000.0
2005-04-20 10:00:00,29.8,29.92,29.8,29.89,72200.0,17.0565,17.1252,17.0565,17.108,72200.0
2005-04-20 10:05:00,29.88,29.91,29.84,29.91,40300.0,17.1023,17.1195,17.0794,17.1195,40300.0
2005-04-20 10:10:00,29.91,29.96,29.9,29.94,51100.0,17.1195,17.1481,17.1137,17.1366,51100.0
2005-04-20 10:15:00,29.94,29.99,29.86,29.97,58300.0,17.1366,17.1652,17.0908,17.1538,58300.0
2005-04-20 10:20:00,29.97,29.98,29.92,29.92,54100.0,17.1538,17.1595,17.1252,17.1252,54100.0
2005-04-20 10:25:00,29.91,29.96,29.9,29.96,96000.0,17.1195,17.1481,17.1137,17.1481,96000.0
2005-04-20 10:30:00,29.96,29.96,29.8,29.93,77100.0,17.1481,17.1481,17.0565,17.1309,77100.0
2005-04-20 10:35:00,29.9,29.96,29.9,29.92,88500.0,17.1137,17.1481,17.1137,17.1252,88500.0
2005-04-20 10:40:00,29.91,29.97,29.85,29.95,99700.0,17.1195,17.1538,17.0851,17.1423,99700.0
2005-04-20 10:45:00,29.92,29.98,29.91,29.95,98200.0,17.1252,17.1595,17.1195,17.1423,98200.0
2005-04-20 10:50:00,29.95,30.06,29.94,30.06,89100.0,17.1423,17.2053,17.1366,17.2053,89100.0
2005-04-20 10:55:00,30.06,30.18,30.06,30.18,125500.0,17.2053,17.274,17.2053,17.274,125500.0
2005-04-20 11:00:00,30.18,30.24,30.13,30.2,127800.0,17.274,17.3083,17.2454,17.2854,127800.0
2005-04-20 11:05:00,30.19,30.25,30.13,30.21,54100.0,17.2797,17.3141,17.2454,17.2912,54100.0
2005-04-20 11:10:00,30.2,30.21,30.14,30.2,34800.0,17.2854,17.2912,17.2511,17.2854,34800.0
2005-04-20 11:15:00,30.2,30.21,30.13,30.15,28400.0,17.2854,17.2912,17.2454,17.2568,28400.0
2005-04-20 11:20:00,30.17,30.2,30.11,30.17,46500.0,17.2683,17.2854,17.2339,17.2683,46500.0
2005-04-20 11:25:00,30.17,30.21,30.1,30.17,43900.0,17.2683,17.2912,17.2282,17.2683,43900.0
2005-04-20 11:30:00,30.17,30.19,30.09,30.16,48900.0,17.2683,17.2797,17.2225,17.2625,48900.0
2005-04-20 11:35:00,30.16,30.17,30.11,30.15,17400.0,17.2625,17.2683,17.2339,17.2568,17400.0
2005-04-20 11:40:00,30.16,30.2,30.13,30.19,32100.0,17.2625,17.2854,17.2454,17.2797,32100.0
2005-04-20 11:45:00,30.19,30.2,30.14,30.17,23500.0,17.2797,17.2854,17.2511,17.2683,23500.0
2005-04-20 11:50:00,30.17,30.19,30.14,30.18,33700.0,17.2683,17.2797,17.2511,17.274,33700.0
2005-04-20 11:55:00,30.17,30.26,30.17,30.26,49600.0,17.2683,17.3198,17.2683,17.3198,49600.0
2005-04-20 12:00:00,30.26,30.28,30.2,30.22,41500.0,17.3198,17.3312,17.2854,17.2969,41500.0
2005-04-20 12:05:00,30.21,30.22,30.17,30.21,35400.0,17.2912,17.2969,17.2683,17.2912,35400.0
2005-04-20 12:10:00,30.21,30.24,30.19,30.22,35600.0,17.2912,17.3083,17.2797,17.2969,35600.0
2005-04-20 12:15:00,30.21,30.23,30.2,30.21,46300.0,17.2912,17.3026,17.2854,17.2912,46300.0
2005-04-20 12:20:00,30.21,30.25,30.19,30.24,33900.0,17.2912,17.3141,17.2797,17.3083,33900.0
2005-04-20 12:25:00,30.24,30.25,30.23,30.24,55100.0,17.3083,17.3141,17.3026,17.3083,55100.0
2005-04-20 12:30:00,30.24,30.25,30.23,30.23,21100.0,17.3083,17.3141,17.3026,17.3026,21100.0
2005-04-20 12:35:00,30.23,30.23,30.14,30.14,60300.0,17.3026,17.3026,17.2511,17.2511,60300.0
2005-04-20 12:40:00,30.16,30.22,30.16,30.22,24800.0,17.2625,17.2969,17.2625,17.2969,24800.0
2005-04-20 12:45:00,30.21,30.24,30.14,30.15,51400.0,17.2912,17.3083,17.2511,17.2568,51400.0
2005-04-20 12:50:00,30.14,30.14,29.98,30.03,65800.0,17.2511,17.2511,17.1595,17.1881,65800.0
2005-04-20 12:55:00,30.03,30.07,30.03,30.03,24800.0,17.1881,17.211,17.1881,17.1881,24800.0
2005-04-20 13:00:00,30.05,30.08,30.03,30.06,26800.0,17.1996,17.2168,17.1881,17.2053,26800.0
2005-04-20 13:05:00,30.07,30.07,30.05,30.05,12300.0,17.211,17.211,17.1996,17.1996,12300.0
2005-04-20 13:10:00,30.05,30.06,30.03,30.06,27200.0,17.1996,17.2053,17.1881,17.2053,27200.0
2005-04-20 13:15:00,30.07,30.1,30.03,30.1,22800.0,17.211,17.2282,17.1881,17.2282,22800.0
2005-04-20 13:20:00,30.1,30.12,30.1,30.12,11900.0,17.2282,17.2397,17.2282,17.2397,11900.0
2005-04-20 13:25:00,30.12,30.12,30.06,30.07,44900.0,17.2397,17.2397,17.2053,17.211,44900.0
2005-04-20 13:30:00,30.07,30.09,30.04,30.08,82400.0,17.211,17.2225,17.1939,17.2168,82400.0
2005-04-20 13:35:00,30.08,30.08,30.04,30.04,54800.0,17.2168,17.2168,17.1939,17.1939,54800.0
2005-04-20 13:40:00,30.05,30.08,30.01,30.08,54700.0,17.1996,17.2168,17.1767,17.2168,54700.0
2005-04-20 13:45:00,30.08,30.08,30.01,30.03,42400.0,17.2168,17.2168,17.1767,17.1881,42400.0
2005-04-20 13:50:00,30.04,30.04,30.01,30.04,38100.0,17.1939,17.1939,17.1767,17.1939,38100.0
2005-04-20 13:55:00,30.04,30.08,30.03,30.07,28800.0,17.1939,17.2168,17.1881,17.211,28800.0
2005-04-20 14:00:00,30.07,30.07,29.96,30.02,79100.0,17.211,17.211,17.1481,17.1824,79100.0
2005-04-20 14:05:00,30.04,30.04,29.92,29.97,34400.0,17.1939,17.1939,17.1252,17.1538,34400.0
2005-04-20 14:10:00,29.99,30.01,29.97,30.0,30700.0,17.1652,17.1767,17.1538,17.171,30700.0
2005-04-20 14:15:00,30.0,30.02,29.97,30.02,47300.0,17.171,17.1824,17.1538,17.1824,47300.0
2005-04-20 14:20:00,30.02,30.02,29.95,29.99,23800.0,17.1824,17.1824,17.1423,17.1652,23800.0
2005-04-20 14:25:00,29.99,30.0,29.93,29.95,27800.0,17.1652,17.171,17.1309,17.1423,27800.0
2005-04-20 14:30:00,29.95,29.95,29.91,29.95,19100.0,17.1423,17.1423,17.1195,17.1423,19100.0
2005-04-20 14:35:00,29.95,30.05,29.94,30.04,92500.0,17.1423,17.1996,17.1366,17.1939,92500.0
2005-04-20 14:40:00,30.04,30.04,30.02,30.03,29200.0,17.1939,17.1939,17.1824,17.1881,29200.0
2005-04-20 14:45:00,30.04,30.05,30.02,30.04,24300.0,17.1939,17.1996,17.1824,17.1939,24300.0
2005-04-20 14:50:00,30.04,30.11,30.01,30.11,89900.0,17.1939,17.2339,17.1767,17.2339,89900.0
2005-04-20 14:55:00,30.11,30.16,30.11,30.13,65200.0,17.2339,17.2625,17.2339,17.2454,65200.0
2005-04-20 15:00:00,30.13,30.15,30.08,30.09,79400.0,17.2454,17.2568,17.2168,17.2225,79400.0
2005-04-20 15:05:00,30.08,30.13,30.07,30.07,61100.0,17.2168,17.2454,17.211,17.211,61100.0
2005-04-20 15:10:00,30.07,30.07,30.02,30.02,102500.0,17.211,17.211,17.1824,17.1824,102500.0
2005-04-20 15:15:00,30.02,30.02,29.97,30.0,130000.0,17.1824,17.1824,17.1538,17.171,130000.0
2005-04-20 15:20:00,30.0,30.0,29.9,29.94,84200.0,17.171,17.171,17.1137,17.1366,84200.0
2005-04-20 15:25:00,29.95,29.97,29.92,29.95,94100.0,17.1423,17.1538,17.1252,17.1423,94100.0
2005-04-20 15:30:00,29.94,29.97,29.9,29.91,62300.0,17.1366,17.1538,17.1137,17.1195,62300.0
2005-04-20 15:35:00,29.92,29.92,29.8,29.88,152700.0,17.1252,17.1252,17.0565,17.1023,152700.0
2005-04-20 15:40:00,29.88,29.93,29.87,29.9,77400.0,17.1023,17.1309,17.0966,17.1137,77400.0
2005-04-20 15:45:00,29.9,29.93,29.87,29.93,62100.0,17.1137,17.1309,17.0966,17.1309,62100.0
2005-04-20 15:50:00,29.93,30.06,29.92,30.02,132600.0,17.1309,17.2053,17.1252,17.1824,132600.0
2005-04-20 15:55:00,30.03,30.03,29.9,29.92,188600.0,17.1881,17.1881,17.1137,17.1252,188600.0
2005-04-21 09:30:00,30.27,30.5,30.03,30.07,240900.0,17.3255,17.4572,17.1881,17.211,240900.0
2005-04-21 09:35:00,30.1,30.19,30.0,30.15,220600.0,17.2282,17.2797,17.171,17.2568,220600.0
2005-04-21 09:40:00,30.14,30.31,30.14,30.18,108800.0,17.2511,17.3484,17.2511,17.274,108800.0
2005-04-21 09:45:00,30.15,30.16,30.05,30.09,185400.0,17.2568,17.2625,17.1996,17.2225,185400.0
2005-04-21 09:50:00,30.06,30.08,29.77,29.78,105300.0,17.2053,17.2168,17.0393,17.045,105300.0
2005-04-21 09:55:00,29.78,29.93,29.76,29.87,186700.0,17.045,17.1309,17.0336,17.0966,186700.0
2005-04-21 10:00:00,29.86,29.9,29.6,29.65,171700.0,17.0908,17.1137,16.942,16.9706,171700.0
2005-04-21 10:05:00,29.65,29.73,29.6,29.67,69000.0,16.9706,17.0164,16.942,16.9821,69000.0
2005-04-21 10:10:00,29.65,29.74,29.51,29.59,230600.0,16.9706,17.0222,16.8905,16.9363,230600.0
2005-04-21 10:15:00,29.6,29.65,29.57,29.65,251800.0,16.942,16.9706,16.9249,16.9706,251800.0
2005-04-21 10:20:00,29.65,29.76,29.64,29.73,117500.0,16.9706,17.0336,16.9649,17.0164,117500.0
2005-04-21 10:25:00,29.76,29.78,29.6,29.64,114500.0,17.0336,17.045,16.942,16.9649,114500.0
2005-04-21 10:30:00,29.64,29.69,29.56,29.69,62900.0,16.9649,16.9935,16.9191,16.9935,62900.0
2005-04-21 10:35:00,29.7,29.77,29.65,29.74,59200.0,16.9993,17.0393,16.9706,17.0222,59200.0
2005-04-21 10:40:00,29.74,29.74,29.63,29.63,48900.0,17.0222,17.0222,16.9592,16.9592,48900.0
2005-04-21 10:45:00,29.64,29.69,29.6,29.65,60900.0,16.9649,16.9935,16.942,16.9706,60900.0
2005-04-21 10:50:00,29.65,29.65,29.58,29.61,65800.0,16.9706,16.9706,16.9306,16.9477,65800.0
2005-04-21 10:55:00,29.61,29.71,29.6,29.61,74700.0,16.9477,17.005,16.942,16.9477,74700.0
2005-04-21 11:00:00,29.61,29.62,29.59,29.6,50900.0,16.9477,16.9535,16.9363,16.942,50900.0
2005-04-21 11:05:00,29.59,29.63,29.59,29.63,37700.0,16.9363,16.9592,16.9363,16.9592,37700.0
2005-04-21 11:10:00,29.63,29.69,29.61,29.68,59800.0,16.9592,16.9935,16.9477,16.9878,59800.0
2005-04-21 11:15:00,29.68,29.7,29.66,29.67,40500.0,16.9878,16.9993,16.9764,16.9821,40500.0
2005-04-21 11:20:00,29.67,29.68,29.6,29.6,65800.0,16.9821,16.9878,16.942,16.942,65800.0
2005-04-21 11:25:00,29.62,29.68,29.61,29.64,52200.0,16.9535,16.9878,16.9477,16.9649,52200.0
2005-04-21 11:30:00,29.65,29.71,29.63,29.66,24600.0,16.9706,17.005,16.9592,16.9764,24600.0
2005-04-21 11:35:00,29.64,29.73,29.64,29.72,41900.0,16.9649,17.0164,16.9649,17.0107,41900.0
2005-04-21 11:40:00,29.71,29.71,29.65,29.69,49200.0,17.005,17.005,16.9706,16.9935,49200.0
2005-04-21 11:45:00,29.68,29.73,29.67,29.68,179400.0,16.9878,17.0164,16.9821,16.9878,179400.0
2005-04-21 11:50:00,29.68,29.68,29.61,29.64,37600.0,16.9878,16.9878,16.9477,16.9649,37600.0
2005-04-21 11:55:00,29.64,29.67,29.63,29.65,28300.0,16.9649,16.9821,16.9592,16.9706,28300.0
2005-04-21 12:00:00,29.65,29.7,29.65,29.66,76400.0,16.9706,16.9993,16.9706,16.9764,76400.0
2005-04-21 12:05:00,29.65,29.74,29.63,29.7,53500.0,16.9706,17.0222,16.9592,16.9993,53500.0
2005-04-21 12:10:00,29.69,29.8,29.69,29.79,111200.0,16.9935,17.0565,16.9935,17.0508,111200.0
2005-04-21 12:15:00,29.78,29.8,29.69,29.71,44600.0,17.045,17.0565,16.9935,17.005,44600.0
2005-04-21 12:20:00,29.71,29.78,29.71,29.71,189600.0,17.005,17.045,17.005,17.005,189600.0
2005-04-21 12:25:00,29.73,29.76,29.67,29.69,71300.0,17.0164,17.0336,16.9821,16.9935,71300.0
2005-04-21 12:30:00,29.69,29.69,29.64,29.66,25300.0,16.9935,16.9935,16.9649,16.9764,25300.0
2005-04-21 12:35:00,29.67,29.71,29.67,29.71,82500.0,16.9821,17.005,16.9821,17.005,82500.0
2005-04-21 12:40:00,29.7,29.77,29.69,29.69,16100.0,16.9993,17.0393,16.9935,16.9935,16100.0
2005-04-21 12:45:00,29.69,29.77,29.69,29.76,50800.0,16.9935,17.0393,16.9935,17.0336,50800.0
2005-04-21 12:50:00,29.74,29.74,29.68,29.69,170700.0,17.0222,17.0222,16.9878,16.9935,170700.0
2005-04-21 12:55:00,29.68,29.73,29.68,29.73,22700.0,16.9878,17.0164,16.9878,17.0164,22700.0
2005-04-21 13:00:00,29.73,29.75,29.67,29.74,51200.0,17.0164,17.0279,16.9821,17.0222,51200.0
2005-04-21 13:05:00,29.74,29.76,29.71,29.75,64600.0,17.0222,17.0336,17.005,17.0279,64600.0
2005-04-21 13:10:00,29.74,29.76,29.74,29.74,22600.0,17.0222,17.0336,17.0222,17.0222,22600.0
2005-04-21 13:15:00,29.73,29.76,29.73,29.75,26100.0,17.0164,17.0336,17.0164,17.0279,26100.0
2005-04-21 13:20:00,29.74,29.76,29.73,29.74,85500.0,17.0222,17.0336,17.0164,17.0222,85500.0
2005-04-21 13:25:00,29.74,29.75,29.73,29.74,30800.0,17.0222,17.0279,17.0164,17.0222,30800.0
2005-04-21 13:30:00,29.73,29.75,29.73,29.75,30700.0,17.0164,17.0279,17.0164,17.0279,30700.0
2005-04-21 13:35:00,29.75,29.77,29.75,29.75,70600.0,17.0279,17.0393,17.0279,17.0279,70600.0
2005-04-21 13:40:00,29.75,29.81,29.75,29.81,40400.0,17.0279,17.0622,17.0279,17.0622,40400.0
2005-04-21 13:45:00,29.8,29.85,29.77,29.8,29400.0,17.0565,17.0851,17.0393,17.0565,29400.0
2005-04-21 13:50:00,29.79,29.79,29.76,29.78,23200.0,17.0508,17.0508,17.0336,17.045,23200.0
2005-04-21 13:55:00,29.77,29.8,29.76,29.78,15100.0,17.0393,17.0565,17.0336,17.045,15100.0
2005-04-21 14:00:00,29.78,29.84,29.76,29.82,35700.0,17.045,17.0794,17.0336,17.0679,35700.0
2005-04-21 14:05:00,29.82,29.88,29.82,29.88,20100.0,17.0679,17.1023,17.0679,17.1023,20100.0
2005-04-21 14:10:00,29.88,29.93,29.86,29.92,35800.0,17.1023,17.1309,17.0908,17.1252,35800.0
2005-04-21 14:15:00,29.92,29.98,29.92,29.93,39100.0,17.1252,17.1595,17.1252,17.1309,39100.0
2005-04-21 14:20:00,29.93,29.93,29.87,29.91,28000.0,17.1309,17.1309,17.0966,17.1195,28000.0
2005-04-21 14:25:00,29.9,29.92,29.86,29.87,35100.0,17.1137,17.1252,17.0908,17.0966,35100.0
2005-04-21 14:30:00,29.87,29.87,29.84,29.85,54700.0,17.0966,17.0966,17.0794,17.0851,54700.0
2005-04-21 14:35:00,29.84,29.86,29.83,29.84,27000.0,17.0794,17.0908,17.0737,17.0794,27000.0
2005-04-21 14:40:00,29.84,29.87,29.82,29.85,54300.0,17.0794,17.0966,17.0679,17.0851,54300.0
2005-04-21 14:45:00,29.84,29.85,29.78,29.79,75100.0,17.0794,17.0851,17.045,17.0508,75100.0
2005-04-21 14:50:00,29.79,29.79,29.74,29.74,86200.0,17.0508,17.0508,17.0222,17.0222,86200.0
2005-04-21 14:55:00,29.74,29.75,29.71,29.72,55200.0,17.0222,17.0279,17.005,17.0107,55200.0
2005-04-21 15:00:00,29.73,29.75,29.72,29.74,64600.0,17.0164,17.0279,17.0107,17.0222,64600.0
2005-04-21 15:05:00,29.74,29.76,29.71,29.76,60500.0,17.0222,17.0336,17.005,17.0336,60500.0
2005-04-21 15:10:00,29.75,29.79,29.73,29.74,94700.0,17.0279,17.0508,17.0164,17.0222,94700.0
2005-04-21 15:15:00,29.73,29.75,29.72,29.75,51200.0,17.0164,17.0279,17.0107,17.0279,51200.0
2005-04-21 15:20:00,29.75,29.76,29.73,29.74,78900.0,17.0279,17.0336,17.0164,17.0222,78900.0
2005-04-21 15:25:00,29.74,29.76,29.74,29.76,65600.0,17.0222,17.0336,17.0222,17.0336,65600.0
2005-04-21 15:30:00,29.76,29.8,29.75,29.8,105700.0,17.0336,17.0565,17.0279,17.0565,105700.0
2005-04-21 15:35:00,29.8,29.8,29.76,29.77,98300.0,17.0565,17.0565,17.0336,17.0393,98300.0
2005-04-21 15:40:00,29.76,29.8,29.75,29.78,108400.0,17.0336,17.0565,17.0279,17.045,108400.0
2005-04-21 15:45:00,29.78,29.83,29.74,29.83,239100.0,17.045,17.0737,17.0222,17.0737,239100.0
2005-04-21 15:50:00,29.83,29.84,29.79,29.8,199900.0,17.0737,17.0794,17.0508,17.0565,199900.0
2005-04-21 15:55:00,29.79,29.84,29.76,29.84,214300.0,17.0508,17.0794,17.0336,17.0794,214300.0
2005-04-22 09:30:00,30.5,30.65,30.33,30.36,481100.0,17.4572,17.543,17.3598,17.377,481100.0
2005-04-22 09:35:00,30.32,30.34,30.14,30.2,196100.0,17.3541,17.3656,17.2511,17.2854,196100.0
2005-04-22 09:40:00,30.19,30.3,30.14,30.3,148200.0,17.2797,17.3427,17.2511,17.3427,148200.0
2005-04-22 09:45:00,30.3,30.32,30.11,30.15,142500.0,17.3427,17.3541,17.2339,17.2568,142500.0
2005-04-22 09:50:00,30.12,30.21,30.12,30.2,177600.0,17.2397,17.2912,17.2397,17.2854,177600.0
2005-04-22 09:55:00,30.2,30.24,30.15,30.16,119000.0,17.2854,17.3083,17.2568,17.2625,119000.0
2005-04-22 10:00:00,30.15,30.17,30.13,30.17,207800.0,17.2568,17.2683,17.2454,17.2683,207800.0
2005-04-22 10:05:00,30.19,30.25,30.19,30.22,100200.0,17.2797,17.3141,17.2797,17.2969,100200.0
2005-04-22 10:10:00,30.22,30.22,30.18,30.2,63500.0,17.2969,17.2969,17.274,17.2854,63500.0
2005-04-22 10:15:00,30.19,30.22,30.18,30.2,204700.0,17.2797,17.2969,17.274,17.2854,204700.0
2005-04-22 10:20:00,30.21,30.3,30.21,30.29,177600.0,17.2912,17.3427,17.2912,17.337,177600.0
2005-04-22 10:25:00,30.29,30.34,30.27,30.34,96000.0,17.337,17.3656,17.3255,17.3656,96000.0
2005-04-22 10:30:00,30.32,30.38,30.31,30.37,156700.0,17.3541,17.3885,17.3484,17.3827,156700.0
2005-04-22 10:35:00,30.38,30.46,30.38,30.43,213300.0,17.3885,17.4343,17.3885,17.4171,213300.0
2005-04-22 10:40:00,30.42,30.51,30.38,30.5,176600.0,17.4114,17.4629,17.3885,17.4572,176600.0
2005-04-22 10:45:00,30.49,30.5,30.34,30.39,114800.0,17.4514,17.4572,17.3656,17.3942,114800.0
2005-04-22 10:50:00,30.38,30.43,30.36,30.41,57000.0,17.3885,17.4171,17.377,17.4056,57000.0
2005-04-22 10:55:00,30.41,30.51,30.38,30.41,56800.0,17.4056,17.4629,17.3885,17.4056,56800.0
2005-04-22 11:00:00,30.41,30.41,30.36,30.38,164800.0,17.4056,17.4056,17.377,17.3885,164800.0
2005-04-22 11:05:00,30.38,30.47,30.37,30.47,99500.0,17.3885,17.44,17.3827,17.44,99500.0
2005-04-22 11:10:00,30.46,30.48,30.43,30.43,83700.0,17.4343,17.4457,17.4171,17.4171,83700.0
2005-04-22 11:15:00,30.43,30.48,30.43,30.45,71900.0,17.4171,17.4457,17.4171,17.4285,71900.0
2005-04-22 11:20:00,30.45,30.45,30.4,30.41,102100.0,17.4285,17.4285,17.3999,17.4056,102100.0
2005-04-22 11:25:00,30.41,30.46,30.41,30.43,66400.0,17.4056,17.4343,17.4056,17.4171,66400.0
2005-04-22 11:30:00,30.43,30.44,30.4,30.41,128200.0,17.4171,17.4228,17.3999,17.4056,128200.0
2005-04-22 11:35:00,30.4,30.41,30.37,30.38,72700.0,17.3999,17.4056,17.3827,17.3885,72700.0
2005-04-22 11:40:00,30.39,30.39,30.35,30.35,83600.0,17.3942,17.3942,17.3713,17.3713,83600.0
2005-04-22 11:45:00,30.35,30.36,30.32,30.32,34600.0,17.3713,17.377,17.3541,17.3541,34600.0
2005-04-22 11:50:00,30.32,30.37,30.32,30.35,70900.0,17.3541,17.3827,17.3541,17.3713,70900.0
2005-04-22 11:55:00,30.36,30.36,30.32,30.33,34800.0,17.377,17.377,17.3541,17.3598,34800.0
2005-04-22 12:00:00,30.32,30.36,30.31,30.35,90900.0,17.3541,17.377,17.3484,17.3713,90900.0
2005-04-22 12:05:00,30.34,30.35,30.31,30.33,86300.0,17.3656,17.3713,17.3484,17.3598,86300.0
2005-04-22 12:10:00,30.33,30.33,30.3,30.31,43100.0,17.3598,17.3598,17.3427,17.3484,43100.0
2005-04-22 12:15:00,30.32,30.32,30.3,30.31,37600.0,17.3541,17.3541,17.3427,17.3484,37600.0
2005-04-22 12:20:00,30.31,30.4,30.31,30.39,80300.0,17.3484,17.3999,17.3484,17.3942,80300.0
2005-04-22 12:25:00,30.39,30.4,30.36,30.39,60700.0,17.3942,17.3999,17.377,17.3942,60700.0
2005-04-22 12:30:00,30.38,30.45,30.37,30.41,67900.0,17.3885,17.4285,17.3827,17.4056,67900.0
2005-04-22 12:35:00,30.41,30.44,30.39,30.42,77100.0,17.4056,17.4228,17.3942,17.4114,77100.0
2005-04-22 12:40:00,30.41,30.45,30.41,30.43,57200.0,17.4056,17.4285,17.4056,17.4171,57200.0
2005-04-22 12:45:00,30.42,30.42,30.4,30.4,60900.0,17.4114,17.4114,17.3999,17.3999,60900.0
2005-04-22 12:50:00,30.4,30.43,30.39,30.4,51300.0,17.3999,17.4171,17.3942,17.3999,51300.0
2005-04-22 12:55:00,30.4,30.41,30.4,30.41,35100.0,17.3999,17.4056,17.3999,17.4056,35100.0
2005-04-22 13:00:00,30.41,30.41,30.39,30.41,49300.0,17.4056,17.4056,17.3942,17.4056,49300.0
2005-04-22 13:05:00,30.41,30.42,30.36,30.37,48200.0,17.4056,17.4114,17.377,17.3827,48200.0
2005-04-22 13:10:00,30.37,30.39,30.33,30.33,37300.0,17.3827,17.3942,17.3598,17.3598,37300.0
2005-04-22 13:15:00,30.32,30.35,30.31,30.33,68900.0,17.3541,17.3713,17.3484,17.3598,68900.0
2005-04-22 13:20:00,30.33,30.36,30.33,30.34,63800.0,17.3598,17.377,17.3598,17.3656,63800.0
2005-04-22 13:25:00,30.34,30.35,30.32,30.33,42800.0,17.3656,17.3713,17.3541,17.3598,42800.0
2005-04-22 13:30:00,30.33,30.34,30.31,30.32,31300.0,17.3598,17.3656,17.3484,17.3541,31300.0
2005-04-22 13:35:00,30.32,30.33,30.31,30.32,54300.0,17.3541,17.3598,17.3484,17.3541,54300.0
2005-04-22 13:40:00,30.32,30.32,30.3,30.3,57700.0,17.3541,17.3541,17.3427,17.3427,57700.0
2005-04-22 13:45:00,30.3,30.34,30.3,30.32,53200.0,17.3427,17.3656,17.3427,17.3541,53200.0
2005-04-22 13:50:00,30.31,30.32,30.27,30.27,53000.0,17.3484,17.3541,17.3255,17.3255,53000.0
2005-04-22 13:55:00,30.28,30.33,30.27,30.31,47100.0,17.3312,17.3598,17.3255,17.3484,47100.0
2005-04-22 14:00:00,30.31,30.31,30.28,30.28,23200.0,17.3484,17.3484,17.3312,17.3312,23200.0
2005-04-22 14:05:00,30.28,30.31,30.28,30.31,36200.0,17.3312,17.3484,17.3312,17.3484,36200.0
2005-04-22 14:10:00,30.3,30.31,30.24,30.26,89200.0,17.3427,17.3484,17.3083,17.3198,89200.0
2005-04-22 14:15:00,30.25,30.26,30.22,30.25,61300.0,17.3141,17.3198,17.2969,17.3141,61300.0
2005-04-22 14:20:00,30.26,30.26,30.19,30.2,72300.0,17.3198,17.3198,17.2797,17.2854,72300.0
2005-04-22 14:25:00,30.21,30.21,30.17,30.19,116000.0,17.2912,17.2912,17.2683,17.2797,116000.0
2005-04-22 14:30:00,30.19,30.2,30.18,30.19,30100.0,17.2797,17.2854,17.274,17.2797,30100.0
2005-04-22 14:35:00,30.19,30.2,30.14,30.15,95000.0,17.2797,17.2854,17.2511,17.2568,95000.0
2005-04-22 14:40:00,30.15,30.16,30.09,30.09,169200.0,17.2568,17.2625,17.2225,17.2225,169200.0
2005-04-22 14:45:00,30.08,30.09,30.03,30.04,139900.0,17.2168,17.2225,17.1881,17.1939,139900.0
2005-04-22 14:50:00,30.04,30.08,30.04,30.06,60200.0,17.1939,17.2168,17.1939,17.2053,60200.0
2005-04-22 14:55:00,30.05,30.08,30.05,30.07,77900.0,17.1996,17.2168,17.1996,17.211,77900.0
2005-04-22 15:00:00,30.06,30.07,30.02,30.03,104400.0,17.2053,17.211,17.1824,17.1881,104400.0
2005-04-22 15:05:00,30.02,30.04,30.0,30.02,96000.0,17.1824,17.1939,17.171,17.1824,96000.0
2005-04-22 15:10:00,30.02,30.02,29.92,29.94,115800.0,17.1824,17.1824,17.1252,17.1366,115800.0
2005-04-22 15:15:00,29.92,29.95,29.86,29.95,126500.0,17.1252,17.1423,17.0908,17.1423,126500.0
2005-04-22 15:20:00,29.94,29.95,29.82,29.86,125500.0,17.1366,17.1423,17.0679,17.0908,125500.0
2005-04-22 15:25:00,29.86,29.88,29.77,29.77,128900.0,17.0908,17.1023,17.0393,17.0393,128900.0
2005-04-22 15:30:00,29.8,29.82,29.75,29.82,126500.0,17.0565,17.0679,17.0279,17.0679,126500.0
2005-04-22 15:35:00,29.83,29.91,29.82,29.9,113800.0,17.0737,17.1195,17.0679,17.1137,113800.0
2005-04-22 15:40:00,29.91,30.0,29.89,29.98,140200.0,17.1195,17.171,17.108,17.1595,140200.0
2005-04-22 15:45:00,29.99,30.02,29.98,29.98,153600.0,17.1652,17.1824,17.1595,17.1595,153600.0
2005-04-22 15:50:00,29.99,30.08,29.98,30.06,208600.0,17.1652,17.2168,17.1595,17.2053,208600.0
2005-04-22 15:55:00,30.04,30.07,30.0,30.06,180100.0,17.1939,17.211,17.171,17.2053,180100.0
2005-04-25 09:30:00,29.96,30.04,29.81,29.85,193300.0,17.1481,17.1939,17.0622,17.0851,193300.0
2005-04-25 09:35:00,29.82,29.84,29.7,29.79,78400.0,17.0679,17.0794,16.9993,17.0508,78400.0
2005-04-25 09:40:00,29.77,29.86,29.77,29.85,85600.0,17.0393,17.0908,17.0393,17.0851,85600.0
2005-04-25 09:45:00,29.84,29.85,29.8,29.81,50400.0,17.0794,17.0851,17.0565,17.0622,50400.0
2005-04-25 09:50:00,29.82,29.83,29.7,29.72,78000.0,17.0679,17.0737,16.9993,17.0107,78000.0
2005-04-25 09:55:00,29.71,29.83,29.71,29.8,40500.0,17.005,17.0737,17.005,17.0565,40500.0
2005-04-25 10:00:00,29.77,29.82,29.77,29.81,56500.0,17.0393,17.0679,17.0393,17.0622,56500.0
2005-04-25 10:05:00,29.81,29.94,29.8,29.93,80200.0,17.0622,17.1366,17.0565,17.1309,80200.0
2005-04-25 10:10:00,29.94,30.04,29.94,29.99,94300.0,17.1366,17.1939,17.1366,17.1652,94300.0
2005-04-25 10:15:00,29.99,30.02,29.99,30.01,120100.0,17.1652,17.1824,17.1652,17.1767,120100.0
2005-04-25 10:20:00,30.02,30.12,30.01,30.06,76700.0,17.1824,17.2397,17.1767,17.2053,76700.0
2005-04-25 10:25:00,30.07,30.16,30.02,30.16,92200.0,17.211,17.2625,17.1824,17.2625,92200.0
2005-04-25 10:30:00,30.16,30.26,30.06,30.09,138300.0,17.2625,17.3198,17.2053,17.2225,138300.0
2005-04-25 10:35:00,30.1,30.2,30.07,30.11,108000.0,17.2282,17.2854,17.211,17.2339,108000.0
2005-04-25 10:40:00,30.13,30.25,30.13,30.23,102500.0,17.2454,17.3141,17.2454,17.3026,102500.0
2005-04-25 10:45:00,30.23,30.25,30.18,30.19,92900.0,17.3026,17.3141,17.274,17.2797,92900.0
2005-04-25 10:50:00,30.19,30.21,30.18,30.19,56000.0,17.2797,17.2912,17.274,17.2797,56000.0
2005-04-25 10:55:00,30.2,30.25,30.18,30.22,53000.0,17.2854,17.3141,17.274,17.2969,53000.0
2005-04-25 11:00:00,30.23,30.23,30.21,30.23,49800.0,17.3026,17.3026,17.2912,17.3026,49800.0
2005-04-25 11:05:00,30.23,30.32,30.23,30.3,69100.0,17.3026,17.3541,17.3026,17.3427,69100.0
2005-04-25 11:10:00,30.28,30.32,30.26,30.28,42300.0,17.3312,17.3541,17.3198,17.3312,42300.0
2005-04-25 11:15:00,30.28,30.29,30.27,30.28,40000.0,17.3312,17.337,17.3255,17.3312,40000.0
2005-04-25 11:20:00,30.28,30.31,30.27,30.28,23800.0,17.3312,17.3484,17.3255,17.3312,23800.0
2005-04-25 11:25:00,30.29,30.3,30.27,30.29,26600.0,17.337,17.3427,17.3255,17.337,26600.0
2005-04-25 11:30:00,30.3,30.3,30.25,30.27,46500.0,17.3427,17.3427,17.3141,17.3255,46500.0
2005-04-25 11:35:00,30.28,30.31,30.27,30.29,22400.0,17.3312,17.3484,17.3255,17.337,22400.0
2005-04-25 11:40:00,30.3,30.3,30.28,30.29,27100.0,17.3427,17.3427,17.3312,17.337,27100.0
2005-04-25 11:45:00,30.28,30.33,30.28,30.32,32000.0,17.3312,17.3598,17.3312,17.3541,32000.0
2005-04-25 11:50:00,30.33,30.36,30.29,30.3,33200.0,17.3598,17.377,17.337,17.3427,33200.0
2005-04-25 11:55:00,30.3,30.35,30.3,30.35,28000.0,17.3427,17.3713,17.3427,17.3713,28000.0
2005-04-25 12:00:00,30.33,30.36,30.32,30.32,26100.0,17.3598,17.377,17.3541,17.3541,26100.0
2005-04-25 12:05:00,30.33,30.35,30.3,30.31,27200.0,17.3598,17.3713,17.3427,17.3484,27200.0
2005-04-25 12:10:00,30.32,30.33,30.31,30.31,15700.0,17.3541,17.3598,17.3484,17.3484,15700.0
2005-04-25 12:15:00,30.32,30.32,30.3,30.3,18700.0,17.3541,17.3541,17.3427,17.3427,18700.0
2005-04-25 12:20:00,30.3,30.31,30.29,30.31,30900.0,17.3427,17.3484,17.337,17.3484,30900.0
2005-04-25 12:25:00,30.31,30.33,30.3,30.32,23600.0,17.3484,17.3598,17.3427,17.3541,23600.0
2005-04-25 12:30:00,30.32,30.37,30.31,30.37,43700.0,17.3541,17.3827,17.3484,17.3827,43700.0
2005-04-25 12:35:00,30.37,30.42,30.37,30.41,51700.0,17.3827,17.4114,17.3827,17.4056,51700.0
2005-04-25 12:40:00,30.41,30.43,30.36,30.38,38400.0,17.4056,17.4171,17.377,17.3885,38400.0
2005-04-25 12:45:00,30.38,30.4,30.35,30.36,35600.0,17.3885,17.3999,17.3713,17.377,35600.0
2005-04-25 12:50:00,30.36,30.4,30.35,30.38,29200.0,17.377,17.3999,17.3713,17.3885,29200.0
2005-04-25 12:55:00,30.39,30.4,30.38,30.38,9900.0,17.3942,17.3999,17.3885,17.3885,9900.0
2005-04-25 13:00:00,30.4,30.41,30.37,30.37,47300.0,17.3999,17.4056,17.3827,17.3827,47300.0
2005-04-25 13:05:00,30.38,30.38,30.35,30.36,60200.0,17.3885,17.3885,17.3713,17.377,60200.0
2005-04-25 13:10:00,30.36,30.4,30.35,30.4,21300.0,17.377,17.3999,17.3713,17.3999,21300.0
2005-04-25 13:15:00,30.4,30.41,30.39,30.4,28500.0,17.3999,17.4056,17.3942,17.3999,28500.0
2005-04-25 13:20:00,30.4,30.42,30.4,30.42,26000.0,17.3999,17.4114,17.3999,17.4114,26000.0
2005-04-25 13:25:00,30.42,30.43,30.41,30.42,42900.0,17.4114,17.4171,17.4056,17.4114,42900.0
2005-04-25 13:30:00,30.42,30.44,30.41,30.43,69300.0,17.4114,17.4228,17.4056,17.4171,69300.0
2005-04-25 13:35:00,30.42,30.47,30.42,30.44,45900.0,17.4114,17.44,17.4114,17.4228,45900.0
2005-04-25 13:40:00,30.43,30.44,30.39,30.4,147700.0,17.4171,17.4228,17.3942,17.3999,147700.0
2005-04-25 13:45:00,30.41,30.41,30.37,30.37,103400.0,17.4056,17.4056,17.3827,17.3827,103400.0
2005-04-25 13:50:00,30.38,30.38,30.36,30.36,67100.0,17.3885,17.3885,17.377,17.377,67100.0
2005-04-25 13:55:00,30.37,30.38,30.37,30.37,33700.0,17.3827,17.3885,17.3827,17.3827,33700.0
2005-04-25 14:00:00,30.37,30.38,30.36,30.38,53100.0,17.3827,17.3885,17.377,17.3885,53100.0
2005-04-25 14:05:00,30.38,30.38,30.35,30.36,41000.0,17.3885,17.3885,17.3713,17.377,41000.0
2005-04-25 14:10:00,30.36,30.39,30.35,30.38,47200.0,17.377,17.3942,17.3713,17.3885,47200.0
2005-04-25 14:15:00,30.39,30.4,30.35,30.35,31700.0,17.3942,17.3999,17.3713,17.3713,31700.0
2005-04-25 14:20:00,30.36,30.36,30.34,30.35,91200.0,17.377,17.377,17.3656,17.3713,91200.0
2005-04-25 14:25:00,30.35,30.4,30.34,30.39,58100.0,17.3713,17.3999,17.3656,17.3942,58100.0
2005-04-25 14:30:00,30.39,30.39,30.36,30.37,27200.0,17.3942,17.3942,17.377,17.3827,27200.0
2005-04-25 14:35:00,30.37,30.39,30.37,30.38,24500.0,17.3827,17.3942,17.3827,17.3885,24500.0
2005-04-25 14:40:00,30.4,30.46,30.4,30.42,86600.0,17.3999,17.4343,17.3999,17.4114,86600.0
2005-04-25 14:45:00,30.42,30.42,30.38,30.39,31400.0,17.4114,17.4114,17.3885,17.3942,31400.0
2005-04-25 14:50:00,30.38,30.39,30.36,30.37,38200.0,17.3885,17.3942,17.377,17.3827,38200.0
2005-04-25 14:55:00,30.38,30.38,30.36,30.36,29100.0,17.3885,17.3885,17.377,17.377,29100.0
2005-04-25 15:00:00,30.36,30.37,30.35,30.36,99100.0,17.377,17.3827,17.3713,17.377,99100.0
2005-04-25 15:05:00,30.35,30.37,30.35,30.36,175900.0,17.3713,17.3827,17.3713,17.377,175900.0
2005-04-25 15:10:00,30.36,30.36,30.31,30.31,124100.0,17.377,17.377,17.3484,17.3484,124100.0
2005-04-25 15:15:00,30.31,30.31,30.26,30.27,85300.0,17.3484,17.3484,17.3198,17.3255,85300.0
2005-04-25 15:20:00,30.27,30.28,30.25,30.26,113300.0,17.3255,17.3312,17.3141,17.3198,113300.0
2005-04-25 15:25:00,30.25,30.26,30.23,30.24,124200.0,17.3141,17.3198,17.3026,17.3083,124200.0
2005-04-25 15:30:00,30.23,30.3,30.21,30.29,142600.0,17.3026,17.3427,17.2912,17.337,142600.0
2005-04-25 15:35:00,30.29,30.3,30.26,30.26,41200.0,17.337,17.3427,17.3198,17.3198,41200.0
2005-04-25 15:40:00,30.26,30.28,30.25,30.25,52000.0,17.3198,17.3312,17.3141,17.3141,52000.0
2005-04-25 15:45:00,30.25,30.29,30.24,30.28,64000.0,17.3141,17.337,17.3083,17.3312,64000.0
2005-04-25 15:50:00,30.28,30.29,30.25,30.26,82600.0,17.3312,17.337,17.3141,17.3198,82600.0
2005-04-25 15:55:00,30.25,30.29,30.25,30.29,103300.0,17.3141,17.337,17.3141,17.337,103300.0
2005-04-26 09:30:00,30.15,30.25,30.1,30.15,111800.0,17.2568,17.3141,17.2282,17.2568,111800.0
2005-04-26 09:35:00,30.15,30.21,30.13,30.17,77500.0,17.2568,17.2912,17.2454,17.2683,77500.0
2005-04-26 09:40:00,30.16,30.21,30.13,30.21,48300.0,17.2625,17.2912,17.2454,17.2912,48300.0
2005-04-26 09:45:00,30.2,30.2,30.14,30.2,41200.0,17.2854,17.2854,17.2511,17.2854,41200.0
2005-04-26 09:50:00,30.2,30.2,30.1,30.13,32600.0,17.2854,17.2854,17.2282,17.2454,32600.0
2005-04-26 09:55:00,30.13,30.18,30.11,30.15,42800.0,17.2454,17.274,17.2339,17.2568,42800.0
2005-04-26 10:00:00,30.15,30.19,30.06,30.12,83100.0,17.2568,17.2797,17.2053,17.2397,83100.0
2005-04-26 10:05:00,30.12,30.15,30.07,30.07,142900.0,17.2397,17.2568,17.211,17.211,142900.0
2005-04-26 10:10:00,30.09,30.1,30.03,30.09,85500.0,17.2225,17.2282,17.1881,17.2225,85500.0
2005-04-26 10:15:00,30.06,30.14,30.06,30.07,89100.0,17.2053,17.2511,17.2053,17.211,89100.0
2005-04-26 10:20:00,30.04,30.09,30.03,30.03,87400.0,17.1939,17.2225,17.1881,17.1881,87400.0
2005-04-26 10:25:00,30.03,30.04,30.01,30.01,75700.0,17.1881,17.1939,17.1767,17.1767,75700.0
2005-04-26 10:30:00,30.01,30.12,30.01,30.08,42600.0,17.1767,17.2397,17.1767,17.2168,42600.0
2005-04-26 10:35:00,30.09,30.14,30.09,30.1,22600.0,17.2225,17.2511,17.2225,17.2282,22600.0
2005-04-26 10:40:00,30.1,30.12,30.08,30.1,41200.0,17.2282,17.2397,17.2168,17.2282,41200.0
2005-04-26 10:45:00,30.1,30.15,30.1,30.12,29100.0,17.2282,17.2568,17.2282,17.2397,29100.0
2005-04-26 10:50:00,30.15,30.18,30.13,30.16,73200.0,17.2568,17.274,17.2454,17.2625,73200.0
2005-04-26 10:55:00,30.16,30.23,30.16,30.2,59700.0,17.2625,17.3026,17.2625,17.2854,59700.0
2005-04-26 11:00:00,30.2,30.25,30.17,30.22,42100.0,17.2854,17.3141,17.2683,17.2969,42100.0
2005-04-26 11:05:00,30.23,30.27,30.22,30.26,51900.0,17.3026,17.3255,17.2969,17.3198,51900.0
2005-04-26 11:10:00,30.27,30.27,30.22,30.23,20700.0,17.3255,17.3255,17.2969,17.3026,20700.0
2005-04-26 11:15:00,30.23,30.25,30.19,30.2,36000.0,17.3026,17.3141,17.2797,17.2854,36000.0
2005-04-26 11:20:00,30.2,30.24,30.18,30.22,54000.0,17.2854,17.3083,17.274,17.2969,54000.0
2005-04-26 11:25:00,30.2,30.23,30.19,30.23,45300.0,17.2854,17.3026,17.2797,17.3026,45300.0
2005-04-26 11:30:00,30.23,30.25,30.22,30.23,24000.0,17.3026,17.3141,17.2969,17.3026,24000.0
2005-04-26 11:35:00,30.22,30.22,30.14,30.16,24300.0,17.2969,17.2969,17.2511,17.2625,24300.0
2005-04-26 11:40:00,30.16,30.23,30.16,30.22,73700.0,17.2625,17.3026,17.2625,17.2969,73700.0
2005-04-26 11:45:00,30.22,30.24,30.2,30.21,48600.0,17.2969,17.3083,17.2854,17.2912,48600.0
2005-04-26 11:50:00,30.21,30.23,30.21,30.22,29300.0,17.2912,17.3026,17.2912,17.2969,29300.0
2005-04-26 11:55:00,30.23,30.23,30.2,30.21,35200.0,17.3026,17.3026,17.2854,17.2912,35200.0
2005-04-26 12:00:00,30.21,30.22,30.17,30.17,47800.0,17.2912,17.2969,17.2683,17.2683,47800.0
2005-04-26 12:05:00,30.17,30.2,30.16,30.18,15100.0,17.2683,17.2854,17.2625,17.274,15100.0
2005-04-26 12:10:00,30.18,30.19,30.17,30.19,26400.0,17.274,17.2797,17.2683,17.2797,26400.0
2005-04-26 12:15:00,30.2,30.23,30.19,30.22,76600.0,17.2854,17.3026,17.2797,17.2969,76600.0
2005-04-26 12:20:00,30.22,30.22,30.2,30.21,19000.0,17.2969,17.2969,17.2854,17.2912,19000.0
2005-04-26 12:25:00,30.21,30.21,30.19,30.2,33600.0,17.2912,17.2912,17.2797,17.2854,33600.0
2005-04-26 12:30:00,30.21,30.21,30.19,30.19,60400.0,17.2912,17.2912,17.2797,17.2797,60400.0
2005-04-26 12:35:00,30.19,30.2,30.12,30.13,99900.0,17.2797,17.2854,17.2397,17.2454,99900.0
2005-04-26 12:40:00,30.12,30.15,30.08,30.15,27600.0,17.2397,17.2568,17.2168,17.2568,27600.0
2005-04-26 12:45:00,30.16,30.17,30.13,30.16,30000.0,17.2625,17.2683,17.2454,17.2625,30000.0
2005-04-26 12:50:00,30.16,30.2,30.15,30.18,17400.0,17.2625,17.2854,17.2568,17.274,17400.0
2005-04-26 12:55:00,30.19,30.2,30.17,30.19,20100.0,17.2797,17.2854,17.2683,17.2797,20100.0
2005-04-26 13:00:00,30.19,30.19,30.12,30.12,48900.0,17.2797,17.2797,17.2397,17.2397,48900.0
2005-04-26 13:05:00,30.13,30.14,30.1,30.1,40700.0,17.2454,17.2511,17.2282,17.2282,40700.0
2005-04-26 13:10:00,30.12,30.15,30.11,30.12,48000.0,17.2397,17.2568,17.2339,17.2397,48000.0
2005-04-26 13:15:00,30.12,30.16,30.09,30.1,35900.0,17.2397,17.2625,17.2225,17.2282,35900.0
2005-04-26 13:20:00,30.1,30.11,30.05,30.05,50800.0,17.2282,17.2339,17.1996,17.1996,50800.0
2005-04-26 13:25:00,30.07,30.07,30.03,30.03,35900.0,17.211,17.211,17.1881,17.1881,35900.0
2005-04-26 13:30:00,30.03,30.09,30.0,30.08,53700.0,17.1881,17.2225,17.171,17.2168,53700.0
2005-04-26 13:35:00,30.08,30.11,30.07,30.1,42400.0,17.2168,17.2339,17.211,17.2282,42400.0
2005-04-26 13:40:00,30.11,30.14,30.11,30.13,26100.0,17.2339,17.2511,17.2339,17.2454,26100.0
2005-04-26 13:45:00,30.14,30.2,30.13,30.19,45300.0,17.2511,17.2854,17.2454,17.2797,45300.0
2005-04-26 13:50:00,30.19,30.22,30.17,30.2,33700.0,17.2797,17.2969,17.2683,17.2854,33700.0
2005-04-26 13:55:00,30.2,30.24,30.2,30.21,17000.0,17.2854,17.3083,17.2854,17.2912,17000.0
2005-04-26 14:00:00,30.21,30.21,30.2,30.2,59300.0,17.2912,17.2912,17.2854,17.2854,59300.0
2005-04-26 14:05:00,30.19,30.19,30.15,30.15,39500.0,17.2797,17.2797,17.2568,17.2568,39500.0
2005-04-26 14:10:00,30.15,30.17,30.14,30.14,16100.0,17.2568,17.2683,17.2511,17.2511,16100.0
2005-04-26 14:15:00,30.14,30.14,30.1,30.14,159700.0,17.2511,17.2511,17.2282,17.2511,159700.0
2005-04-26 14:20:00,30.14,30.14,30.1,30.13,50700.0,17.2511,17.2511,17.2282,17.2454,50700.0
2005-04-26 14:25:00,30.14,30.14,30.09,30.12,37000.0,17.2511,17.2511,17.2225,17.2397,37000.0
2005-04-26 14:30:00,30.12,30.14,30.11,30.13,38200.0,17.2397,17.2511,17.2339,17.2454,38200.0
2005-04-26 14:35:00,30.14,30.16,30.1,30.12,42200.0,17.2511,17.2625,17.2282,17.2397,42200.0
2005-04-26 14:40:00,30.12,30.13,30.1,30.1,44000.0,17.2397,17.2454,17.2282,17.2282,44000.0
2005-04-26 14:45:00,30.1,30.14,30.1,30.12,54800.0,17.2282,17.2511,17.2282,17.2397,54800.0
2005-04-26 14:50:00,30.12,30.15,30.1,30.15,68900.0,17.2397,17.2568,17.2282,17.2568,68900.0
2005-04-26 14:55:00,30.15,30.15,30.06,30.07,99000.0,17.2568,17.2568,17.2053,17.211,99000.0
2005-04-26 15:00:00,30.07,30.12,30.06,30.11,48300.0,17.211,17.2397,17.2053,17.2339,48300.0
2005-04-26 15:05:00,30.11,30.13,30.11,30.13,53300.0,17.2339,17.2454,17.2339,17.2454,53300.0
2005-04-26 15:10:00,30.13,30.16,30.11,30.15,46200.0,17.2454,17.2625,17.2339,17.2568,46200.0
2005-04-26 15:15:00,30.13,30.16,30.07,30.11,54700.0,17.2454,17.2625,17.211,17.2339,54700.0
2005-04-26 15:20:00,30.11,30.16,30.09,30.11,75800.0,17.2339,17.2625,17.2225,17.2339,75800.0
2005-04-26 15:25:00,30.12,30.16,30.11,30.12,57600.0,17.2397,17.2625,17.2339,17.2397,57600.0
2005-04-26 15:30:00,30.13,30.13,30.09,30.12,52700.0,17.2454,17.2454,17.2225,17.2397,52700.0
2005-04-26 15:35:00,30.11,30.12,30.08,30.09,156800.0,17.2339,17.2397,17.2168,17.2225,156800.0
2005-04-26 15:40:00,30.09,30.1,30.01,30.04,113600.0,17.2225,17.2282,17.1767,17.1939,113600.0
2005-04-26 15:45:00,30.04,30.05,30.0,30.0,79100.0,17.1939,17.1996,17.171,17.171,79100.0
2005-04-26 15:50:00,30.0,30.02,29.93,30.01,176000.0,17.171,17.1824,17.1309,17.1767,176000.0
2005-04-26 15:55:00,30.0,30.03,29.98,29.99,158100.0,17.171,17.1881,17.1595,17.1652,158100.0
2005-04-27 09:30:00,29.86,29.9,29.84,29.88,120000.0,17.0908,17.1137,17.0794,17.1023,120000.0
2005-04-27 09:35:00,29.88,29.89,29.84,29.84,77100.0,17.1023,17.108,17.0794,17.0794,77100.0
2005-04-27 09:40:00,29.83,29.88,29.79,29.83,84100.0,17.0737,17.1023,17.0508,17.0737,84100.0
2005-04-27 09:45:00,29.84,29.85,29.8,29.84,69200.0,17.0794,17.0851,17.0565,17.0794,69200.0
2005-04-27 09:50:00,29.84,29.88,29.81,29.83,41700.0,17.0794,17.1023,17.0622,17.0737,41700.0
2005-04-27 09:55:00,29.83,29.89,29.81,29.89,71000.0,17.0737,17.108,17.0622,17.108,71000.0
2005-04-27 10:00:00,29.88,29.88,29.81,29.87,89500.0,17.1023,17.1023,17.0622,17.0966,89500.0
2005-04-27 10:05:00,29.87,29.87,29.84,29.86,35400.0,17.0966,17.0966,17.0794,17.0908,35400.0
2005-04-27 10:10:00,29.86,29.89,29.85,29.86,79400.0,17.0908,17.108,17.0851,17.0908,79400.0
2005-04-27 10:15:00,29.87,29.93,29.87,29.93,51500.0,17.0966,17.1309,17.0966,17.1309,51500.0
2005-04-27 10:20:00,29.94,29.95,29.9,29.92,41700.0,17.1366,17.1423,17.1137,17.1252,41700.0
2005-04-27 10:25:00,29.93,30.01,29.9,30.0,98900.0,17.1309,17.1767,17.1137,17.171,98900.0
2005-04-27 10:30:00,29.99,30.14,29.99,30.13,127200.0,17.1652,17.2511,17.1652,17.2454,127200.0
2005-04-27 10:35:00,30.14,30.14,30.02,30.02,105600.0,17.2511,17.2511,17.1824,17.1824,105600.0
2005-04-27 10:40:00,30.02,30.02,29.99,30.02,57200.0,17.1824,17.1824,17.1652,17.1824,57200.0
2005-04-27 10:45:00,30.01,30.01,29.95,29.97,62800.0,17.1767,17.1767,17.1423,17.1538,62800.0
2005-04-27 10:50:00,29.97,29.99,29.95,29.99,35200.0,17.1538,17.1652,17.1423,17.1652,35200.0
2005-04-27 10:55:00,29.98,30.03,29.98,30.01,49400.0,17.1595,17.1881,17.1595,17.1767,49400.0
2005-04-27 11:00:00,30.01,30.01,29.98,30.01,161500.0,17.1767,17.1767,17.1595,17.1767,161500.0
2005-04-27 11:05:00,30.0,30.02,29.98,30.0,35000.0,17.171,17.1824,17.1595,17.171,35000.0
2005-04-27 11:10:00,29.99,30.02,29.99,30.01,18000.0,17.1652,17.1824,17.1652,17.1767,18000.0
2005-04-27 11:15:00,30.02,30.08,30.0,30.07,95900.0,17.1824,17.2168,17.171,17.211,95900.0
2005-04-27 11:20:00,30.07,30.15,30.05,30.15,52400.0,17.211,17.2568,17.1996,17.2568,52400.0
2005-04-27 11:25:00,30.17,30.17,30.1,30.12,75800.0,17.2683,17.2683,17.2282,17.2397,75800.0
2005-04-27 11:30:00,30.12,30.18,30.07,30.17,107300.0,17.2397,17.274,17.211,17.2683,107300.0
2005-04-27 11:35:00,30.17,30.18,30.15,30.16,34000.0,17.2683,17.274,17.2568,17.2625,34000.0
2005-04-27 11:40:00,30.15,30.16,30.12,30.13,41200.0,17.2568,17.2625,17.2397,17.2454,41200.0
2005-04-27 11:45:00,30.13,30.14,30.12,30.14,66300.0,17.2454,17.2511,17.2397,17.2511,66300.0
2005-04-27 11:50:00,30.14,30.14,30.12,30.13,22900.0,17.2511,17.2511,17.2397,17.2454,22900.0
2005-04-27 11:55:00,30.14,30.18,30.12,30.16,69200.0,17.2511,17.274,17.2397,17.2625,69200.0
2005-04-27 12:00:00,30.17,30.27,30.17,30.26,64800.0,17.2683,17.3255,17.2683,17.3198,64800.0
2005-04-27 12:05:00,30.26,30.3,30.25,30.25,67400.0,17.3198,17.3427,17.3141,17.3141,67400.0
2005-04-27 12:10:00,30.24,30.25,30.21,30.21,34400.0,17.3083,17.3141,17.2912,17.2912,34400.0
2005-04-27 12:15:00,30.22,30.25,30.21,30.24,50200.0,17.2969,17.3141,17.2912,17.3083,50200.0
2005-04-27 12:20:00,30.24,30.27,30.24,30.27,40100.0,17.3083,17.3255,17.3083,17.3255,40100.0
2005-04-27 12:25:00,30.27,30.28,30.26,30.26,27300.0,17.3255,17.3312,17.3198,17.3198,27300.0
2005-04-27 12:30:00,30.26,30.26,30.19,30.2,34100.0,17.3198,17.3198,17.2797,17.2854,34100.0
2005-04-27 12:35:00,30.2,30.21,30.19,30.2,42000.0,17.2854,17.2912,17.2797,17.2854,42000.0
2005-04-27 12:40:00,30.2,30.22,30.2,30.22,28400.0,17.2854,17.2969,17.2854,17.2969,28400.0
2005-04-27 12:45:00,30.22,30.25,30.22,30.24,37200.0,17.2969,17.3141,17.2969,17.3083,37200.0
2005-04-27 12:50:00,30.24,30.24,30.22,30.24,14800.0,17.3083,17.3083,17.2969,17.3083,14800.0
2005-04-27 12:55:00,30.25,30.26,30.23,30.26,25200.0,17.3141,17.3198,17.3026,17.3198,25200.0
2005-04-27 13:00:00,30.26,30.28,30.24,30.28,33600.0,17.3198,17.3312,17.3083,17.3312,33600.0
2005-04-27 13:05:00,30.27,30.35,30.26,30.33,72100.0,17.3255,17.3713,17.3198,17.3598,72100.0
2005-04-27 13:10:00,30.33,30.4,30.33,30.34,65100.0,17.3598,17.3999,17.3598,17.3656,65100.0
2005-04-27 13:15:00,30.34,30.36,30.33,30.36,45100.0,17.3656,17.377,17.3598,17.377,45100.0
2005-04-27 13:20:00,30.36,30.36,30.32,30.32,33200.0,17.377,17.377,17.3541,17.3541,33200.0
2005-04-27 13:25:00,30.31,30.35,30.31,30.33,20600.0,17.3484,17.3713,17.3484,17.3598,20600.0
2005-04-27 13:30:00,30.32,30.34,30.31,30.32,22700.0,17.3541,17.3656,17.3484,17.3541,22700.0
2005-04-27 13:35:00,30.32,30.33,30.3,30.3,24900.0,17.3541,17.3598,17.3427,17.3427,24900.0
2005-04-27 13:40:00,30.3,30.3,30.24,30.24,36800.0,17.3427,17.3427,17.3083,17.3083,36800.0
2005-04-27 13:45:00,30.23,30.24,30.2,30.22,29100.0,17.3026,17.3083,17.2854,17.2969,29100.0
2005-04-27 13:50:00,30.22,30.25,30.21,30.23,16000.0,17.2969,17.3141,17.2912,17.3026,16000.0
2005-04-27 13:55:00,30.23,30.27,30.22,30.25,21000.0,17.3026,17.3255,17.2969,17.3141,21000.0
2005-04-27 14:00:00,30.26,30.26,30.19,30.22,42200.0,17.3198,17.3198,17.2797,17.2969,42200.0
2005-04-27 14:05:00,30.21,30.22,30.18,30.19,34600.0,17.2912,17.2969,17.274,17.2797,34600.0
2005-04-27 14:10:00,30.19,30.21,30.19,30.21,46200.0,17.2797,17.2912,17.2797,17.2912,46200.0
2005-04-27 14:15:00,30.2,30.2,30.15,30.16,50100.0,17.2854,17.2854,17.2568,17.2625,50100.0
2005-04-27 14:20:00,30.16,30.22,30.16,30.21,33100.0,17.2625,17.2969,17.2625,17.2912,33100.0
2005-04-27 14:25:00,30.22,30.22,30.16,30.18,41200.0,17.2969,17.2969,17.2625,17.274,41200.0
2005-04-27 14:30:00,30.18,30.21,30.17,30.21,37600.0,17.274,17.2912,17.2683,17.2912,37600.0
2005-04-27 14:35:00,30.21,30.22,30.19,30.21,30000.0,17.2912,17.2969,17.2797,17.2912,30000.0
2005-04-27 14:40:00,30.2,30.24,30.19,30.21,62800.0,17.2854,17.3083,17.2797,17.2912,62800.0
2005-04-27 14:45:00,30.21,30.21,30.19,30.19,60800.0,17.2912,17.2912,17.2797,17.2797,60800.0
2005-04-27 14:50:00,30.19,30.24,30.18,30.23,86100.0,17.2797,17.3083,17.274,17.3026,86100.0
2005-04-27 14:55:00,30.23,30.27,30.22,30.24,49000.0,17.3026,17.3255,17.2969,17.3083,49000.0
2005-04-27 15:00:00,30.24,30.31,30.23,30.26,50800.0,17.3083,17.3484,17.3026,17.3198,50800.0
2005-04-27 15:05:00,30.26,30.27,30.22,30.22,48000.0,17.3198,17.3255,17.2969,17.2969,48000.0
2005-04-27 15:10:00,30.22,30.26,30.21,30.23,56100.0,17.2969,17.3198,17.2912,17.3026,56100.0
2005-04-27 15:15:00,30.24,30.24,30.2,30.22,38300.0,17.3083,17.3083,17.2854,17.2969,38300.0
2005-04-27 15:20:00,30.22,30.25,30.19,30.23,59100.0,17.2969,17.3141,17.2797,17.3026,59100.0
2005-04-27 15:25:00,30.24,30.25,30.2,30.2,34100.0,17.3083,17.3141,17.2854,17.2854,34100.0
2005-04-27 15:30:00,30.2,30.22,30.17,30.22,98300.0,17.2854,17.2969,17.2683,17.2969,98300.0
2005-04-27 15:35:00,30.22,30.22,30.18,30.2,89700.0,17.2969,17.2969,17.274,17.2854,89700.0
2005-04-27 15:40:00,30.19,30.19,30.13,30.14,75000.0,17.2797,17.2797,17.2454,17.2511,75000.0
2005-04-27 15:45:00,30.14,30.22,30.13,30.19,90900.0,17.2511,17.2969,17.2454,17.2797,90900.0
2005-04-27 15:50:00,30.19,30.24,30.16,30.19,95000.0,17.2797,17.3083,17.2625,17.2797,95000.0
2005-04-27 15:55:00,30.18,30.19,30.16,30.16,85400.0,17.274,17.2797,17.2625,17.2625,85400.0
2005-04-28 09:30:00,29.85,30.05,29.75,30.04,231600.0,17.0851,17.1996,17.0279,17.1939,231600.0
2005-04-28 09:35:00,30.04,30.06,29.98,30.04,64700.0,17.1939,17.2053,17.1595,17.1939,64700.0
2005-04-28 09:40:00,30.01,30.12,29.98,30.05,102800.0,17.1767,17.2397,17.1595,17.1996,102800.0
2005-04-28 09:45:00,30.04,30.1,29.9,29.93,52400.0,17.1939,17.2282,17.1137,17.1309,52400.0
2005-04-28 09:50:00,29.93,30.0,29.9,29.92,48100.0,17.1309,17.171,17.1137,17.1252,48100.0
2005-04-28 09:55:00,29.92,30.0,29.89,29.99,77500.0,17.1252,17.171,17.108,17.1652,77500.0
2005-04-28 10:00:00,29.98,30.05,29.94,30.01,81800.0,17.1595,17.1996,17.1366,17.1767,81800.0
2005-04-28 10:05:00,30.0,30.01,29.97,30.01,34000.0,17.171,17.1767,17.1538,17.1767,34000.0
2005-04-28 10:10:00,30.02,30.07,29.98,30.04,44300.0,17.1824,17.211,17.1595,17.1939,44300.0
2005-04-28 10:15:00,30.0,30.03,29.96,29.99,65200.0,17.171,17.1881,17.1481,17.1652,65200.0
2005-04-28 10:20:00,29.99,30.12,29.98,30.06,163100.0,17.1652,17.2397,17.1595,17.2053,163100.0
2005-04-28 10:25:00,30.06,30.09,30.04,30.04,30900.0,17.2053,17.2225,17.1939,17.1939,30900.0
2005-04-28 10:30:00,30.04,30.15,30.04,30.11,47600.0,17.1939,17.2568,17.1939,17.2339,47600.0
2005-04-28 10:35:00,30.11,30.12,30.08,30.09,109200.0,17.2339,17.2397,17.2168,17.2225,109200.0
2005-04-28 10:40:00,30.08,30.08,29.99,29.99,60000.0,17.2168,17.2168,17.1652,17.1652,60000.0
2005-04-28 10:45:00,30.01,30.06,29.99,30.03,41900.0,17.1767,17.2053,17.1652,17.1881,41900.0
2005-04-28 10:50:00,30.05,30.05,29.99,29.99,35200.0,17.1996,17.1996,17.1652,17.1652,35200.0
2005-04-28 10:55:00,30.0,30.05,29.98,30.0,92900.0,17.171,17.1996,17.1595,17.171,92900.0
2005-04-28 11:00:00,30.0,30.01,29.99,29.99,30800.0,17.171,17.1767,17.1652,17.1652,30800.0
2005-04-28 11:05:00,29.99,30.06,29.99,30.04,64600.0,17.1652,17.2053,17.1652,17.1939,64600.0
2005-04-28 11:10:00,30.03,30.03,29.98,30.0,44200.0,17.1881,17.1881,17.1595,17.171,44200.0
2005-04-28 11:15:00,30.01,30.05,30.0,30.05,117700.0,17.1767,17.1996,17.171,17.1996,117700.0
2005-04-28 11:20:00,30.05,30.05,30.01,30.01,22100.0,17.1996,17.1996,17.1767,17.1767,22100.0
2005-04-28 11:25:00,30.02,30.02,29.96,29.96,57500.0,17.1824,17.1824,17.1481,17.1481,57500.0
2005-04-28 11:30:00,29.96,29.97,29.92,29.92,63700.0,17.1481,17.1538,17.1252,17.1252,63700.0
2005-04-28 11:35:00,29.93,29.96,29.91,29.94,61900.0,17.1309,17.1481,17.1195,17.1366,61900.0
2005-04-28 11:40:00,29.96,29.98,29.95,29.97,45200.0,17.1481,17.1595,17.1423,17.1538,45200.0
2005-04-28 11:45:00,29.97,29.98,29.95,29.96,74700.0,17.1538,17.1595,17.1423,17.1481,74700.0
2005-04-28 11:50:00,29.96,29.97,29.93,29.96,49500.0,17.1481,17.1538,17.1309,17.1481,49500.0
2005-04-28 11:55:00,29.96,30.0,29.96,29.97,27200.0,17.1481,17.171,17.1481,17.1538,27200.0
2005-04-28 12:00:00,29.98,30.02,29.97,30.0,32500.0,17.1595,17.1824,17.1538,17.171,32500.0
2005-04-28 12:05:00,30.0,30.03,29.99,30.02,92700.0,17.171,17.1881,17.1652,17.1824,92700.0
2005-04-28 12:10:00,30.02,30.02,29.98,30.0,35300.0,17.1824,17.1824,17.1595,17.171,35300.0
2005-04-28 12:15:00,30.0,30.03,29.98,30.02,51600.0,17.171,17.1881,17.1595,17.1824,51600.0
2005-04-28 12:20:00,30.01,30.03,30.01,30.03,30100.0,17.1767,17.1881,17.1767,17.1881,30100.0
2005-04-28 12:25:00,30.03,30.06,30.02,30.05,21400.0,17.1881,17.2053,17.1824,17.1996,21400.0
2005-04-28 12:30:00,30.05,30.07,30.04,30.07,62500.0,17.1996,17.211,17.1939,17.211,62500.0
2005-04-28 12:35:00,30.07,30.08,30.06,30.06,29000.0,17.211,17.2168,17.2053,17.2053,29000.0
2005-04-28 12:40:00,30.06,30.07,30.06,30.07,37100.0,17.2053,17.211,17.2053,17.211,37100.0
2005-04-28 12:45:00,30.07,30.09,30.05,30.09,47200.0,17.211,17.2225,17.1996,17.2225,47200.0
2005-04-28 12:50:00,30.08,30.08,30.06,30.08,15300.0,17.2168,17.2168,17.2053,17.2168,15300.0
2005-04-28 12:55:00,30.07,30.08,30.05,30.06,21300.0,17.211,17.2168,17.1996,17.2053,21300.0
2005-04-28 13:00:00,30.07,30.07,30.04,30.04,46900.0,17.211,17.211,17.1939,17.1939,46900.0
2005-04-28 13:05:00,30.03,30.05,30.03,30.03,35900.0,17.1881,17.1996,17.1881,17.1881,35900.0
2005-04-28 13:10:00,30.03,30.08,30.03,30.08,46800.0,17.1881,17.2168,17.1881,17.2168,46800.0
2005-04-28 13:15:00,30.08,30.08,30.05,30.05,28100.0,17.2168,17.2168,17.1996,17.1996,28100.0
2005-04-28 13:20:00,30.05,30.07,30.04,30.05,64500.0,17.1996,17.211,17.1939,17.1996,64500.0
2005-04-28 13:25:00,30.06,30.06,30.03,30.03,87000.0,17.2053,17.2053,17.1881,17.1881,87000.0
2005-04-28 13:30:00,30.04,30.04,30.01,30.01,47700.0,17.1939,17.1939,17.1767,17.1767,47700.0
2005-04-28 13:35:00,30.03,30.03,29.97,29.97,28600.0,17.1881,17.1881,17.1538,17.1538,28600.0
2005-04-28 13:40:00,29.97,30.02,29.96,30.01,57100.0,17.1538,17.1824,17.1481,17.1767,57100.0
2005-04-28 13:45:00,30.01,30.03,29.99,30.01,25400.0,17.1767,17.1881,17.1652,17.1767,25400.0
2005-04-28 13:50:00,30.01,30.03,29.99,30.0,20500.0,17.1767,17.1881,17.1652,17.171,20500.0
2005-04-28 13:55:00,30.0,30.06,29.99,30.01,45500.0,17.171,17.2053,17.1652,17.1767,45500.0
2005-04-28 14:00:00,30.01,30.03,29.99,30.02,23500.0,17.1767,17.1881,17.1652,17.1824,23500.0
2005-04-28 14:05:00,30.03,30.04,30.0,30.02,64700.0,17.1881,17.1939,17.171,17.1824,64700.0
2005-04-28 14:10:00,30.03,30.03,29.99,29.99,58000.0,17.1881,17.1881,17.1652,17.1652,58000.0
2005-04-28 14:15:00,30.0,30.01,29.95,29.95,50600.0,17.171,17.1767,17.1423,17.1423,50600.0
2005-04-28 14:20:00,29.96,29.96,29.88,29.91,101600.0,17.1481,17.1481,17.1023,17.1195,101600.0
2005-04-28 14:25:00,29.91,29.92,29.87,29.92,86900.0,17.1195,17.1252,17.0966,17.1252,86900.0
2005-04-28 14:30:00,29.91,29.93,29.83,29.84,51100.0,17.1195,17.1309,17.0737,17.0794,51100.0
2005-04-28 14:35:00,29.84,29.86,29.81,29.81,73100.0,17.0794,17.0908,17.0622,17.0622,73100.0
2005-04-28 14:40:00,29.81,29.82,29.78,29.78,59700.0,17.0622,17.0679,17.045,17.045,59700.0
2005-04-28 14:45:00,29.79,29.79,29.74,29.76,99100.0,17.0508,17.0508,17.0222,17.0336,99100.0
2005-04-28 14:50:00,29.76,29.77,29.72,29.76,84600.0,17.0336,17.0393,17.0107,17.0336,84600.0
2005-04-28 14:55:00,29.76,29.79,29.76,29.77,99600.0,17.0336,17.0508,17.0336,17.0393,99600.0
2005-04-28 15:00:00,29.77,29.77,29.75,29.76,35500.0,17.0393,17.0393,17.0279,17.0336,35500.0
2005-04-28 15:05:00,29.76,29.78,29.73,29.74,62500.0,17.0336,17.045,17.0164,17.0222,62500.0
2005-04-28 15:10:00,29.76,29.77,29.73,29.74,30800.0,17.0336,17.0393,17.0164,17.0222,30800.0
2005-04-28 15:15:00,29.74,29.77,29.73,29.77,41700.0,17.0222,17.0393,17.0164,17.0393,41700.0
2005-04-28 15:20:00,29.77,29.82,29.76,29.82,39600.0,17.0393,17.0679,17.0336,17.0679,39600.0
2005-04-28 15:25:00,29.82,29.82,29.74,29.74,92800.0,17.0679,17.0679,17.0222,17.0222,92800.0
2005-04-28 15:30:00,29.74,29.77,29.74,29.75,67800.0,17.0222,17.0393,17.0222,17.0279,67800.0
2005-04-28 15:35:00,29.75,29.76,29.72,29.72,116500.0,17.0279,17.0336,17.0107,17.0107,116500.0
2005-04-28 15:40:00,29.73,29.77,29.73,29.73,85400.0,17.0164,17.0393,17.0164,17.0164,85400.0
2005-04-28 15:45:00,29.75,29.76,29.67,29.68,137400.0,17.0279,17.0336,16.9821,16.9878,137400.0
2005-04-28 15:50:00,29.67,29.69,29.63,29.64,109300.0,16.9821,16.9935,16.9592,16.9649,109300.0
2005-04-28 15:55:00,29.64,29.64,29.61,29.63,164100.0,16.9649,16.9649,16.9477,16.9592,164100.0
2005-04-29 09:30:00,29.61,29.79,29.57,29.6,134900.0,16.9477,17.0508,16.9249,16.942,134900.0
2005-04-29 09:35:00,29.57,29.68,29.55,29.55,124600.0,16.9249,16.9878,16.9134,16.9134,124600.0
2005-04-29 09:40:00,29.56,29.64,29.5,29.5,116400.0,16.9191,16.9649,16.8848,16.8848,116400.0
2005-04-29 09:45:00,29.5,29.54,29.45,29.46,121300.0,16.8848,16.9077,16.8562,16.8619,121300.0
2005-04-29 09:50:00,29.45,29.5,29.39,29.39,134600.0,16.8562,16.8848,16.8218,16.8218,134600.0
2005-04-29 09:55:00,29.39,29.45,29.35,29.45,167200.0,16.8218,16.8562,16.7989,16.8562,167200.0
2005-04-29 10:00:00,29.45,29.47,29.35,29.36,113100.0,16.8562,16.8676,16.7989,16.8047,113100.0
2005-04-29 10:05:00,29.35,29.36,29.25,29.29,187800.0,16.7989,16.8047,16.7417,16.7646,187800.0
2005-04-29 10:10:00,29.28,29.31,29.24,29.31,119300.0,16.7589,16.776,16.736,16.776,119300.0
2005-04-29 10:15:00,29.31,29.36,29.29,29.35,72600.0,16.776,16.8047,16.7646,16.7989,72600.0
2005-04-29 10:20:00,29.35,29.38,29.27,29.31,61900.0,16.7989,16.8161,16.7531,16.776,61900.0
2005-04-29 10:25:00,29.3,29.31,29.2,29.31,92400.0,16.7703,16.776,16.7131,16.776,92400.0
2005-04-29 10:30:00,29.32,29.34,29.23,29.23,80700.0,16.7818,16.7932,16.7302,16.7302,80700.0
2005-04-29 10:35:00,29.23,29.26,29.21,29.22,94400.0,16.7302,16.7474,16.7188,16.7245,94400.0
2005-04-29 10:40:00,29.22,29.23,29.18,29.23,87300.0,16.7245,16.7302,16.7016,16.7302,87300.0
2005-04-29 10:45:00,29.21,29.22,29.12,29.13,112200.0,16.7188,16.7245,16.6673,16.673,112200.0
2005-04-29 10:50:00,29.12,29.25,29.11,29.23,79800.0,16.6673,16.7417,16.6616,16.7302,79800.0
2005-04-29 10:55:00,29.23,29.25,29.17,29.25,100600.0,16.7302,16.7417,16.6959,16.7417,100600.0
2005-04-29 11:00:00,29.25,29.32,29.24,29.29,82900.0,16.7417,16.7818,16.736,16.7646,82900.0
2005-04-29 11:05:00,29.28,29.38,29.27,29.37,82100.0,16.7589,16.8161,16.7531,16.8104,82100.0
2005-04-29 11:10:00,29.36,29.36,29.32,29.34,71500.0,16.8047,16.8047,16.7818,16.7932,71500.0
2005-04-29 11:15:00,29.35,29.39,29.3,29.31,81600.0,16.7989,16.8218,16.7703,16.776,81600.0
2005-04-29 11:20:00,29.31,29.34,29.29,29.32,108100.0,16.776,16.7932,16.7646,16.7818,108100.0
2005-04-29 11:25:00,29.33,29.39,29.31,29.39,40400.0,16.7875,16.8218,16.776,16.8218,40400.0
2005-04-29 11:30:00,29.39,29.39,29.33,29.34,54900.0,16.8218,16.8218,16.7875,16.7932,54900.0
2005-04-29 11:35:00,29.33,29.39,29.33,29.36,54600.0,16.7875,16.8218,16.7875,16.8047,54600.0
2005-04-29 11:40:00,29.37,29.4,29.29,29.3,90600.0,16.8104,16.8275,16.7646,16.7703,90600.0
2005-04-29 11:45:00,29.3,29.39,29.29,29.37,171900.0,16.7703,16.8218,16.7646,16.8104,171900.0
2005-04-29 11:50:00,29.38,29.41,29.37,29.39,46800.0,16.8161,16.8333,16.8104,16.8218,46800.0
2005-04-29 11:55:00,29.38,29.43,29.37,29.39,61500.0,16.8161,16.8447,16.8104,16.8218,61500.0
2005-04-29 12:00:00,29.39,29.39,29.34,29.37,48700.0,16.8218,16.8218,16.7932,16.8104,48700.0
2005-04-29 12:05:00,29.37,29.38,29.33,29.34,36500.0,16.8104,16.8161,16.7875,16.7932,36500.0
2005-04-29 12:10:00,29.34,29.37,29.31,29.33,66800.0,16.7932,16.8104,16.776,16.7875,66800.0
2005-04-29 12:15:00,29.32,29.33,29.3,29.3,44900.0,16.7818,16.7875,16.7703,16.7703,44900.0
2005-04-29 12:20:00,29.3,29.34,29.3,29.34,57700.0,16.7703,16.7932,16.7703,16.7932,57700.0
2005-04-29 12:25:00,29.35,29.35,29.31,29.32,178400.0,16.7989,16.7989,16.776,16.7818,178400.0
2005-04-29 12:30:00,29.33,29.38,29.33,29.37,21500.0,16.7875,16.8161,16.7875,16.8104,21500.0
2005-04-29 12:35:00,29.36,29.39,29.35,29.39,82400.0,16.8047,16.8218,16.7989,16.8218,82400.0
2005-04-29 12:40:00,29.4,29.44,29.36,29.38,64000.0,16.8275,16.8504,16.8047,16.8161,64000.0
2005-04-29 12:45:00,29.39,29.39,29.36,29.37,23500.0,16.8218,16.8218,16.8047,16.8104,23500.0
2005-04-29 12:50:00,29.37,29.39,29.35,29.38,24600.0,16.8104,16.8218,16.7989,16.8161,24600.0
2005-04-29 12:55:00,29.38,29.42,29.37,29.37,57800.0,16.8161,16.839,16.8104,16.8104,57800.0
2005-04-29 13:00:00,29.37,29.4,29.36,29.38,54000.0,16.8104,16.8275,16.8047,16.8161,54000.0
2005-04-29 13:05:00,29.38,29.47,29.38,29.43,55400.0,16.8161,16.8676,16.8161,16.8447,55400.0
2005-04-29 13:10:00,29.42,29.45,29.4,29.41,21300.0,16.839,16.8562,16.8275,16.8333,21300.0
2005-04-29 13:15:00,29.41,29.42,29.39,29.42,21800.0,16.8333,16.839,16.8218,16.839,21800.0
2005-04-29 13:20:00,29.43,29.43,29.4,29.43,33000.0,16.8447,16.8447,16.8275,16.8447,33000.0
2005-04-29 13:25:00,29.42,29.43,29.39,29.4,36800.0,16.839,16.8447,16.8218,16.8275,36800.0
2005-04-29 13:30:00,29.4,29.4,29.39,29.4,20200.0,16.8275,16.8275,16.8218,16.8275,20200.0
2005-04-29 13:35:00,29.4,29.4,29.35,29.36,58600.0,16.8275,16.8275,16.7989,16.8047,58600.0
2005-04-29 13:40:00,29.36,29.37,29.34,29.36,32000.0,16.8047,16.8104,16.7932,16.8047,32000.0
2005-04-29 13:45:00,29.36,29.39,29.36,29.39,18700.0,16.8047,16.8218,16.8047,16.8218,18700.0
2005-04-29 13:50:00,29.39,29.4,29.38,29.39,30900.0,16.8218,16.8275,16.8161,16.8218,30900.0
2005-04-29 13:55:00,29.39,29.4,29.38,29.39,26200.0,16.8218,16.8275,16.8161,16.8218,26200.0
2005-04-29 14:00:00,29.39,29.42,29.38,29.4,54400.0,16.8218,16.839,16.8161,16.8275,54400.0
2005-04-29 14:05:00,29.4,29.42,29.37,29.39,79500.0,16.8275,16.839,16.8104,16.8218,79500.0
2005-04-29 14:10:00,29.4,29.4,29.38,29.39,26700.0,16.8275,16.8275,16.8161,16.8218,26700.0
2005-04-29 14:15:00,29.4,29.41,29.37,29.37,50500.0,16.8275,16.8333,16.8104,16.8104,50500.0
2005-04-29 14:20:00,29.38,29.42,29.37,29.42,90800.0,16.8161,16.839,16.8104,16.839,90800.0
2005-04-29 14:25:00,29.41,29.42,29.38,29.39,58200.0,16.8333,16.839,16.8161,16.8218,58200.0
2005-04-29 14:30:00,29.38,29.41,29.37,29.39,145700.0,16.8161,16.8333,16.8104,16.8218,145700.0
2005-04-29 14:35:00,29.38,29.44,29.38,29.4,174800.0,16.8161,16.8504,16.8161,16.8275,174800.0
2005-04-29 14:40:00,29.4,29.4,29.37,29.37,86300.0,16.8275,16.8275,16.8104,16.8104,86300.0
2005-04-29 14:45:00,29.37,29.42,29.37,29.42,110500.0,16.8104,16.839,16.8104,16.839,110500.0
2005-04-29 14:50:00,29.4,29.42,29.38,29.39,97700.0,16.8275,16.839,16.8161,16.8218,97700.0
2005-04-29 14:55:00,29.39,29.4,29.36,29.36,89800.0,16.8218,16.8275,16.8047,16.8047,89800.0
2005-04-29 15:00:00,29.36,29.39,29.3,29.31,133300.0,16.8047,16.8218,16.7703,16.776,133300.0
2005-04-29 15:05:00,29.31,29.39,29.29,29.38,109400.0,16.776,16.8218,16.7646,16.8161,109400.0
2005-04-29 15:10:00,29.39,29.39,29.34,29.34,90900.0,16.8218,16.8218,16.7932,16.7932,90900.0
2005-04-29 15:15:00,29.35,29.39,29.34,29.36,85900.0,16.7989,16.8218,16.7932,16.8047,85900.0
2005-04-29 15:20:00,29.36,29.36,29.32,29.33,123300.0,16.8047,16.8047,16.7818,16.7875,123300.0
2005-04-29 15:25:00,29.33,29.38,29.33,29.35,88800.0,16.7875,16.8161,16.7875,16.7989,88800.0
2005-04-29 15:30:00,29.34,29.38,29.33,29.37,109900.0,16.7932,16.8161,16.7875,16.8104,109900.0
2005-04-29 15:35:00,29.38,29.41,29.37,29.4,126800.0,16.8161,16.8333,16.8104,16.8275,126800.0
2005-04-29 15:40:00,29.4,29.42,29.37,29.39,150000.0,16.8275,16.839,16.8104,16.8218,150000.0
2005-04-29 15:45:00,29.39,29.4,29.37,29.4,94800.0,16.8218,16.8275,16.8104,16.8275,94800.0
2005-04-29 15:50:00,29.41,29.41,29.37,29.39,96800.0,16.8333,16.8333,16.8104,16.8218,96800.0
2005-04-29 15:55:00,29.38,29.39,29.31,29.32,222400.0,16.8161,16.8218,16.776,16.7818,222400.0
2005-05-02 09:30:00,29.12,29.24,29.12,29.22,152900.0,16.6673,16.736,16.6673,16.7245,152900.0
2005-05-02 09:35:00,29.22,29.4,29.18,29.4,99400.0,16.7245,16.8275,16.7016,16.8275,99400.0
2005-05-02 09:40:00,29.39,29.5,29.35,29.5,263400.0,16.8218,16.8848,16.7989,16.8848,263400.0
2005-05-02 09:45:00,29.5,29.56,29.5,29.53,98200.0,16.8848,16.9191,16.8848,16.902,98200.0
2005-05-02 09:50:00,29.52,29.53,29.41,29.5,83400.0,16.8962,16.902,16.8333,16.8848,83400.0
2005-05-02 09:55:00,29.5,29.5,29.45,29.45,49000.0,16.8848,16.8848,16.8562,16.8562,49000.0
2005-05-02 10:00:00,29.45,29.46,29.35,29.4,127100.0,16.8562,16.8619,16.7989,16.8275,127100.0
2005-05-02 10:05:00,29.38,29.51,29.38,29.51,129300.0,16.8161,16.8905,16.8161,16.8905,129300.0
2005-05-02 10:10:00,29.5,29.51,29.41,29.44,112000.0,16.8848,16.8905,16.8333,16.8504,112000.0
2005-05-02 10:15:00,29.44,29.52,29.44,29.49,77900.0,16.8504,16.8962,16.8504,16.8791,77900.0
2005-05-02 10:20:00,29.49,29.54,29.49,29.54,66300.0,16.8791,16.9077,16.8791,16.9077,66300.0
2005-05-02 10:25:00,29.54,29.55,29.51,29.51,70700.0,16.9077,16.9134,16.8905,16.8905,70700.0
2005-05-02 10:30:00,29.5,29.51,29.48,29.49,93200.0,16.8848,16.8905,16.8733,16.8791,93200.0
2005-05-02 10:35:00,29.49,29.5,29.45,29.47,97200.0,16.8791,16.8848,16.8562,16.8676,97200.0
2005-05-02 10:40:00,29.46,29.51,29.46,29.51,52200.0,16.8619,16.8905,16.8619,16.8905,52200.0
2005-05-02 10:45:00,29.5,29.52,29.49,29.51,37000.0,16.8848,16.8962,16.8791,16.8905,37000.0
2005-05-02 10:50:00,29.51,29.53,29.5,29.52,47000.0,16.8905,16.902,16.8848,16.8962,47000.0
2005-05-02 10:55:00,29.52,29.52,29.48,29.48,84000.0,16.8962,16.8962,16.8733,16.8733,84000.0
2005-05-02 11:00:00,29.48,29.48,29.46,29.48,47200.0,16.8733,16.8733,16.8619,16.8733,47200.0
2005-05-02 11:05:00,29.48,29.5,29.47,29.49,59900.0,16.8733,16.8848,16.8676,16.8791,59900.0
2005-05-02 11:10:00,29.49,29.51,29.48,29.5,59200.0,16.8791,16.8905,16.8733,16.8848,59200.0
2005-05-02 11:15:00,29.5,29.51,29.48,29.49,47700.0,16.8848,16.8905,16.8733,16.8791,47700.0
2005-05-02 11:20:00,29.49,29.51,29.46,29.51,62000.0,16.8791,16.8905,16.8619,16.8905,62000.0
2005-05-02 11:25:00,29.51,29.52,29.48,29.48,51800.0,16.8905,16.8962,16.8733,16.8733,51800.0
2005-05-02 11:30:00,29.49,29.5,29.47,29.47,67000.0,16.8791,16.8848,16.8676,16.8676,67000.0
2005-05-02 11:35:00,29.48,29.48,29.46,29.48,35500.0,16.8733,16.8733,16.8619,16.8733,35500.0
2005-05-02 11:40:00,29.48,29.5,29.46,29.49,84200.0,16.8733,16.8848,16.8619,16.8791,84200.0
2005-05-02 11:45:00,29.49,29.5,29.47,29.48,40600.0,16.8791,16.8848,16.8676,16.8733,40600.0
2005-05-02 11:50:00,29.48,29.49,29.44,29.47,94400.0,16.8733,16.8791,16.8504,16.8676,94400.0
2005-05-02 11:55:00,29.46,29.49,29.45,29.49,33400.0,16.8619,16.8791,16.8562,16.8791,33400.0
2005-05-02 12:00:00,29.49,29.49,29.46,29.49,46900.0,16.8791,16.8791,16.8619,16.8791,46900.0
2005-05-02 12:05:00,29.48,29.49,29.48,29.49,26800.0,16.8733,16.8791,16.8733,16.8791,26800.0
2005-05-02 12:10:00,29.5,29.52,29.49,29.51,68600.0,16.8848,16.8962,16.8791,16.8905,68600.0
2005-05-02 12:15:00,29.52,29.53,29.5,29.52,24100.0,16.8962,16.902,16.8848,16.8962,24100.0
2005-05-02 12:20:00,29.52,29.54,29.51,29.52,26900.0,16.8962,16.9077,16.8905,16.8962,26900.0
2005-05-02 12:25:00,29.52,29.55,29.52,29.54,34300.0,16.8962,16.9134,16.8962,16.9077,34300.0
2005-05-02 12:30:00,29.54,29.55,29.53,29.53,29300.0,16.9077,16.9134,16.902,16.902,29300.0
2005-05-02 12:35:00,29.53,29.56,29.52,29.56,46900.0,16.902,16.9191,16.8962,16.9191,46900.0
2005-05-02 12:40:00,29.57,29.59,29.56,29.58,55000.0,16.9249,16.9363,16.9191,16.9306,55000.0
2005-05-02 12:45:00,29.58,29.59,29.57,29.58,29200.0,16.9306,16.9363,16.9249,16.9306,29200.0
2005-05-02 12:50:00,29.58,29.58,29.57,29.57,22800.0,16.9306,16.9306,16.9249,16.9249,22800.0
2005-05-02 12:55:00,29.57,29.58,29.55,29.57,37300.0,16.9249,16.9306,16.9134,16.9249,37300.0
2005-05-02 13:00:00,29.55,29.57,29.55,29.56,21500.0,16.9134,16.9249,16.9134,16.9191,21500.0
2005-05-02 13:05:00,29.56,29.56,29.54,29.55,30100.0,16.9191,16.9191,16.9077,16.9134,30100.0
2005-05-02 13:10:00,29.55,29.56,29.53,29.53,29600.0,16.9134,16.9191,16.902,16.902,29600.0
2005-05-02 13:15:00,29.53,29.53,29.5,29.52,40900.0,16.902,16.902,16.8848,16.8962,40900.0
2005-05-02 13:20:00,29.51,29.52,29.5,29.51,20900.0,16.8905,16.8962,16.8848,16.8905,20900.0
2005-05-02 13:25:00,29.51,29.52,29.49,29.49,43100.0,16.8905,16.8962,16.8791,16.8791,43100.0
2005-05-02 13:30:00,29.49,29.51,29.48,29.5,35500.0,16.8791,16.8905,16.8733,16.8848,35500.0
2005-05-02 13:35:00,29.49,29.5,29.48,29.5,31200.0,16.8791,16.8848,16.8733,16.8848,31200.0
2005-05-02 13:40:00,29.5,29.51,29.47,29.47,63700.0,16.8848,16.8905,16.8676,16.8676,63700.0
2005-05-02 13:45:00,29.48,29.5,29.47,29.49,45700.0,16.8733,16.8848,16.8676,16.8791,45700.0
2005-05-02 13:50:00,29.5,29.5,29.49,29.49,31200.0,16.8848,16.8848,16.8791,16.8791,31200.0
2005-05-02 13:55:00,29.49,29.5,29.48,29.48,48100.0,16.8791,16.8848,16.8733,16.8733,48100.0
2005-05-02 14:00:00,29.48,29.49,29.43,29.43,109200.0,16.8733,16.8791,16.8447,16.8447,109200.0
2005-05-02 14:05:00,29.43,29.49,29.43,29.46,59500.0,16.8447,16.8791,16.8447,16.8619,59500.0
2005-05-02 14:10:00,29.46,29.49,29.46,29.48,27600.0,16.8619,16.8791,16.8619,16.8733,27600.0
2005-05-02 14:15:00,29.48,29.49,29.46,29.49,35400.0,16.8733,16.8791,16.8619,16.8791,35400.0
2005-05-02 14:20:00,29.48,29.49,29.48,29.48,16100.0,16.8733,16.8791,16.8733,16.8733,16100.0
2005-05-02 14:25:00,29.48,29.51,29.48,29.5,48900.0,16.8733,16.8905,16.8733,16.8848,48900.0
2005-05-02 14:30:00,29.5,29.5,29.48,29.5,32600.0,16.8848,16.8848,16.8733,16.8848,32600.0
2005-05-02 14:35:00,29.5,29.55,29.49,29.53,63900.0,16.8848,16.9134,16.8791,16.902,63900.0
2005-05-02 14:40:00,29.54,29.54,29.51,29.51,40200.0,16.9077,16.9077,16.8905,16.8905,40200.0
2005-05-02 14:45:00,29.52,29.52,29.5,29.51,51100.0,16.8962,16.8962,16.8848,16.8905,51100.0
2005-05-02 14:50:00,29.51,29.51,29.48,29.48,45700.0,16.8905,16.8905,16.8733,16.8733,45700.0
2005-05-02 14:55:00,29.48,29.5,29.47,29.5,49500.0,16.8733,16.8848,16.8676,16.8848,49500.0
2005-05-02 15:00:00,29.49,29.5,29.48,29.48,33300.0,16.8791,16.8848,16.8733,16.8733,33300.0
2005-05-02 15:05:00,29.48,29.51,29.48,29.5,57500.0,16.8733,16.8905,16.8733,16.8848,57500.0
2005-05-02 15:10:00,29.5,29.55,29.5,29.54,64300.0,16.8848,16.9134,16.8848,16.9077,64300.0
2005-05-02 15:15:00,29.54,29.54,29.5,29.5,68900.0,16.9077,16.9077,16.8848,16.8848,68900.0
2005-05-02 15:20:00,29.5,29.54,29.49,29.53,77700.0,16.8848,16.9077,16.8791,16.902,77700.0
2005-05-02 15:25:00,29.53,29.57,29.52,29.56,44500.0,16.902,16.9249,16.8962,16.9191,44500.0
2005-05-02 15:30:00,29.56,29.57,29.54,29.55,80000.0,16.9191,16.9249,16.9077,16.9134,80000.0
2005-05-02 15:35:00,29.55,29.56,29.52,29.52,50600.0,16.9134,16.9191,16.8962,16.8962,50600.0
2005-05-02 15:40:00,29.52,29.59,29.52,29.58,90300.0,16.8962,16.9363,16.8962,16.9306,90300.0
2005-05-02 15:45:00,29.59,29.6,29.58,29.59,69800.0,16.9363,16.942,16.9306,16.9363,69800.0
2005-05-02 15:50:00,29.59,29.6,29.49,29.5,79200.0,16.9363,16.942,16.8791,16.8848,79200.0
2005-05-02 15:55:00,29.49,29.55,29.47,29.55,160300.0,16.8791,16.9134,16.8676,16.9134,160300.0
2005-05-03 09:30:00,29.72,29.85,29.6,29.8,216400.0,17.0107,17.0851,16.942,17.0565,216400.0
2005-05-03 09:35:00,29.8,29.8,29.7,29.77,107000.0,17.0565,17.0565,16.9993,17.0393,107000.0
2005-05-03 09:40:00,29.76,29.9,29.75,29.89,116600.0,17.0336,17.1137,17.0279,17.108,116600.0
2005-05-03 09:45:00,29.95,29.95,29.84,29.85,117900.0,17.1423,17.1423,17.0794,17.0851,117900.0
2005-05-03 09:50:00,29.86,29.88,29.82,29.85,45200.0,17.0908,17.1023,17.0679,17.0851,45200.0
2005-05-03 09:55:00,29.85,29.94,29.83,29.91,58500.0,17.0851,17.1366,17.0737,17.1195,58500.0
2005-05-03 10:00:00,29.91,29.98,29.89,29.93,84700.0,17.1195,17.1595,17.108,17.1309,84700.0
2005-05-03 10:05:00,29.92,29.92,29.82,29.9,86000.0,17.1252,17.1252,17.0679,17.1137,86000.0
2005-05-03 10:10:00,29.9,29.92,29.9,29.92,35100.0,17.1137,17.1252,17.1137,17.1252,35100.0
2005-05-03 10:15:00,29.92,29.93,29.87,29.89,88300.0,17.1252,17.1309,17.0966,17.108,88300.0
2005-05-03 10:20:00,29.88,29.89,29.78,29.79,165200.0,17.1023,17.108,17.045,17.0508,165200.0
2005-05-03 10:25:00,29.82,29.86,29.81,29.85,136700.0,17.0679,17.0908,17.0622,17.0851,136700.0
2005-05-03 10:30:00,29.85,29.88,29.84,29.87,122100.0,17.0851,17.1023,17.0794,17.0966,122100.0
2005-05-03 10:35:00,29.88,29.89,29.82,29.83,77200.0,17.1023,17.108,17.0679,17.0737,77200.0
2005-05-03 10:40:00,29.83,29.85,29.82,29.84,144900.0,17.0737,17.0851,17.0679,17.0794,144900.0
2005-05-03 10:45:00,29.84,29.85,29.82,29.84,66900.0,17.0794,17.0851,17.0679,17.0794,66900.0
2005-05-03 10:50:00,29.83,29.85,29.83,29.85,38400.0,17.0737,17.0851,17.0737,17.0851,38400.0
2005-05-03 10:55:00,29.85,29.87,29.85,29.85,35200.0,17.0851,17.0966,17.0851,17.0851,35200.0
2005-05-03 11:00:00,29.85,29.86,29.84,29.85,30000.0,17.0851,17.0908,17.0794,17.0851,30000.0
2005-05-03 11:05:00,29.85,29.86,29.85,29.86,75100.0,17.0851,17.0908,17.0851,17.0908,75100.0
2005-05-03 11:10:00,29.86,29.87,29.85,29.86,68000.0,17.0908,17.0966,17.0851,17.0908,68000.0
2005-05-03 11:15:00,29.86,29.86,29.84,29.85,90600.0,17.0908,17.0908,17.0794,17.0851,90600.0
2005-05-03 11:20:00,29.86,29.86,29.85,29.86,130500.0,17.0908,17.0908,17.0851,17.0908,130500.0
2005-05-03 11:25:00,29.86,29.87,29.85,29.87,48100.0,17.0908,17.0966,17.0851,17.0966,48100.0
2005-05-03 11:30:00,29.87,29.87,29.83,29.84,43200.0,17.0966,17.0966,17.0737,17.0794,43200.0
2005-05-03 11:35:00,29.84,29.86,29.83,29.85,40900.0,17.0794,17.0908,17.0737,17.0851,40900.0
2005-05-03 11:40:00,29.84,29.85,29.82,29.84,58100.0,17.0794,17.0851,17.0679,17.0794,58100.0
2005-05-03 11:45:00,29.83,29.86,29.83,29.86,42200.0,17.0737,17.0908,17.0737,17.0908,42200.0
2005-05-03 11:50:00,29.85,29.86,29.83,29.84,40000.0,17.0851,17.0908,17.0737,17.0794,40000.0
2005-05-03 11:55:00,29.84,29.86,29.83,29.85,44400.0,17.0794,17.0908,17.0737,17.0851,44400.0
2005-05-03 12:00:00,29.85,29.85,29.84,29.85,85200.0,17.0851,17.0851,17.0794,17.0851,85200.0
2005-05-03 12:05:00,29.85,29.85,29.82,29.82,28000.0,17.0851,17.0851,17.0679,17.0679,28000.0
2005-05-03 12:10:00,29.82,29.83,29.81,29.81,65400.0,17.0679,17.0737,17.0622,17.0622,65400.0
2005-05-03 12:15:00,29.81,29.82,29.8,29.82,173800.0,17.0622,17.0679,17.0565,17.0679,173800.0
2005-05-03 12:20:00,29.82,29.82,29.81,29.82,15400.0,17.0679,17.0679,17.0622,17.0679,15400.0
2005-05-03 12:25:00,29.82,29.84,29.82,29.84,21000.0,17.0679,17.0794,17.0679,17.0794,21000.0
2005-05-03 12:30:00,29.84,29.84,29.81,29.83,163200.0,17.0794,17.0794,17.0622,17.0737,163200.0
2005-05-03 12:35:00,29.82,29.83,29.81,29.83,41700.0,17.0679,17.0737,17.0622,17.0737,41700.0
2005-05-03 12:40:00,29.83,29.85,29.82,29.83,140100.0,17.0737,17.0851,17.0679,17.0737,140100.0
2005-05-03 12:45:00,29.83,29.84,29.82,29.83,12000.0,17.0737,17.0794,17.0679,17.0737,12000.0
2005-05-03 12:50:00,29.83,29.83,29.81,29.82,37600.0,17.0737,17.0737,17.0622,17.0679,37600.0
2005-05-03 12:55:00,29.82,29.83,29.81,29.83,64200.0,17.0679,17.0737,17.0622,17.0737,64200.0
2005-05-03 13:00:00,29.83,29.84,29.81,29.82,11900.0,17.0737,17.0794,17.0622,17.0679,11900.0
2005-05-03 13:05:00,29.82,29.83,29.81,29.82,13300.0,17.0679,17.0737,17.0622,17.0679,13300.0
2005-05-03 13:10:00,29.82,29.83,29.81,29.82,16400.0,17.0679,17.0737,17.0622,17.0679,16400.0
2005-05-03 13:15:00,29.81,29.81,29.79,29.8,86200.0,17.0622,17.0622,17.0508,17.0565,86200.0
2005-05-03 13:20:00,29.8,29.81,29.79,29.79,78800.0,17.0565,17.0622,17.0508,17.0508,78800.0
2005-05-03 13:25:00,29.8,29.82,29.79,29.82,22200.0,17.0565,17.0679,17.0508,17.0679,22200.0
2005-05-03 13:30:00,29.81,29.82,29.79,29.8,44900.0,17.0622,17.0679,17.0508,17.0565,44900.0
2005-05-03 13:35:00,29.8,29.81,29.79,29.81,42400.0,17.0565,17.0622,17.0508,17.0622,42400.0
2005-05-03 13:40:00,29.8,29.81,29.79,29.79,47100.0,17.0565,17.0622,17.0508,17.0508,47100.0
2005-05-03 13:45:00,29.79,29.81,29.79,29.8,29200.0,17.0508,17.0622,17.0508,17.0565,29200.0
2005-05-03 13:50:00,29.8,29.8,29.75,29.79,104900.0,17.0565,17.0565,17.0279,17.0508,104900.0
2005-05-03 13:55:00,29.78,29.81,29.78,29.8,14500.0,17.045,17.0622,17.045,17.0565,14500.0
2005-05-03 14:00:00,29.8,29.8,29.78,29.78,26000.0,17.0565,17.0565,17.045,17.045,26000.0
2005-05-03 14:05:00,29.79,29.84,29.77,29.84,198900.0,17.0508,17.0794,17.0393,17.0794,198900.0
2005-05-03 14:10:00,29.83,29.85,29.82,29.84,24400.0,17.0737,17.0851,17.0679,17.0794,24400.0
2005-05-03 14:15:00,29.85,29.86,29.75,29.75,96100.0,17.0851,17.0908,17.0279,17.0279,96100.0
2005-05-03 14:20:00,29.76,29.87,29.75,29.84,180000.0,17.0336,17.0966,17.0279,17.0794,180000.0
2005-05-03 14:25:00,29.84,29.88,29.81,29.82,79700.0,17.0794,17.1023,17.0622,17.0679,79700.0
2005-05-03 14:30:00,29.82,29.99,29.82,29.98,84400.0,17.0679,17.1652,17.0679,17.1595,84400.0
2005-05-03 14:35:00,29.99,30.0,29.94,29.94,154700.0,17.1652,17.171,17.1366,17.1366,154700.0
2005-05-03 14:40:00,29.95,29.97,29.89,29.9,92500.0,17.1423,17.1538,17.108,17.1137,92500.0
2005-05-03 14:45:00,29.91,29.96,29.88,29.91,95200.0,17.1195,17.1481,17.1023,17.1195,95200.0
2005-05-03 14:50:00,29.9,29.9,29.85,29.88,73100.0,17.1137,17.1137,17.0851,17.1023,73100.0
2005-05-03 14:55:00,29.87,29.93,29.87,29.89,102400.0,17.0966,17.1309,17.0966,17.108,102400.0
2005-05-03 15:00:00,29.9,29.9,29.81,29.82,75400.0,17.1137,17.1137,17.0622,17.0679,75400.0
2005-05-03 15:05:00,29.82,29.82,29.67,29.72,187500.0,17.0679,17.0679,16.9821,17.0107,187500.0
2005-05-03 15:10:00,29.73,29.82,29.72,29.82,152600.0,17.0164,17.0679,17.0107,17.0679,152600.0
2005-05-03 15:15:00,29.81,29.81,29.74,29.77,58400.0,17.0622,17.0622,17.0222,17.0393,58400.0
2005-05-03 15:20:00,29.76,29.83,29.76,29.77,117100.0,17.0336,17.0737,17.0336,17.0393,117100.0
2005-05-03 15:25:00,29.77,29.82,29.77,29.81,67500.0,17.0393,17.0679,17.0393,17.0622,67500.0
2005-05-03 15:30:00,29.82,29.83,29.72,29.72,135200.0,17.0679,17.0737,17.0107,17.0107,135200.0
2005-05-03 15:35:00,29.72,29.81,29.72,29.78,132700.0,17.0107,17.0622,17.0107,17.045,132700.0
2005-05-03 15:40:00,29.79,29.82,29.77,29.82,82900.0,17.0508,17.0679,17.0393,17.0679,82900.0
2005-05-03 15:45:00,29.8,29.85,29.8,29.8,89700.0,17.0565,17.0851,17.0565,17.0565,89700.0
2005-05-03 15:50:00,29.81,29.85,29.75,29.75,157000.0,17.0622,17.0851,17.0279,17.0279,157000.0
2005-05-03 15:55:00,29.75,29.85,29.71,29.85,315900.0,17.0279,17.0851,17.005,17.0851,315900.0
2005-05-04 09:30:00,29.79,29.85,29.73,29.82,154300.0,17.0508,17.0851,17.0164,17.0679,154300.0
2005-05-04 09:35:00,29.82,30.05,29.82,30.0,87000.0,17.0679,17.1996,17.0679,17.171,87000.0
2005-05-04 09:40:00,30.0,30.01,29.95,29.99,42000.0,17.171,17.1767,17.1423,17.1652,42000.0
2005-05-04 09:45:00,29.99,29.99,29.91,29.91,33800.0,17.1652,17.1652,17.1195,17.1195,33800.0
2005-05-04 09:50:00,29.9,29.98,29.9,29.97,36200.0,17.1137,17.1595,17.1137,17.1538,36200.0
2005-05-04 09:55:00,29.98,30.07,29.98,30.07,56400.0,17.1595,17.211,17.1595,17.211,56400.0
2005-05-04 10:00:00,30.07,30.13,29.99,30.1,85600.0,17.211,17.2454,17.1652,17.2282,85600.0
2005-05-04 10:05:00,30.1,30.11,29.97,30.03,42100.0,17.2282,17.2339,17.1538,17.1881,42100.0
2005-05-04 10:10:00,30.03,30.14,30.02,30.09,49500.0,17.1881,17.2511,17.1824,17.2225,49500.0
2005-05-04 10:15:00,30.1,30.11,30.0,30.03,36700.0,17.2282,17.2339,17.171,17.1881,36700.0
2005-05-04 10:20:00,30.05,30.05,29.95,29.98,161400.0,17.1996,17.1996,17.1423,17.1595,161400.0
2005-05-04 10:25:00,29.99,30.04,29.95,30.01,262400.0,17.1652,17.1939,17.1423,17.1767,262400.0
2005-05-04 10:30:00,30.04,30.07,29.95,29.98,132000.0,17.1939,17.211,17.1423,17.1595,132000.0
2005-05-04 10:35:00,29.97,30.01,29.9,29.99,69800.0,17.1538,17.1767,17.1137,17.1652,69800.0
2005-05-04 10:40:00,30.0,30.01,29.93,29.95,71900.0,17.171,17.1767,17.1309,17.1423,71900.0
2005-05-04 10:45:00,29.95,29.97,29.91,29.94,48500.0,17.1423,17.1538,17.1195,17.1366,48500.0
2005-05-04 10:50:00,29.93,29.96,29.91,29.92,73800.0,17.1309,17.1481,17.1195,17.1252,73800.0
2005-05-04 10:55:00,29.93,30.0,29.93,29.99,66200.0,17.1309,17.171,17.1309,17.1652,66200.0
2005-05-04 11:00:00,30.0,30.01,29.97,30.0,63300.0,17.171,17.1767,17.1538,17.171,63300.0
2005-05-04 11:05:00,30.0,30.05,29.93,29.93,46700.0,17.171,17.1996,17.1309,17.1309,46700.0
2005-05-04 11:10:00,29.94,29.95,29.92,29.92,56300.0,17.1366,17.1423,17.1252,17.1252,56300.0
2005-05-04 11:15:00,29.93,29.93,29.89,29.93,47800.0,17.1309,17.1309,17.108,17.1309,47800.0
2005-05-04 11:20:00,29.92,29.93,29.88,29.93,53500.0,17.1252,17.1309,17.1023,17.1309,53500.0
2005-05-04 11:25:00,29.92,30.0,29.92,29.97,171200.0,17.1252,17.171,17.1252,17.1538,171200.0
2005-05-04 11:30:00,29.97,29.99,29.93,29.94,33700.0,17.1538,17.1652,17.1309,17.1366,33700.0
2005-05-04 11:35:00,29.95,29.95,29.9,29.91,36800.0,17.1423,17.1423,17.1137,17.1195,36800.0
2005-05-04 11:40:00,29.94,29.95,29.91,29.95,17900.0,17.1366,17.1423,17.1195,17.1423,17900.0
2005-05-04 11:45:00,29.95,30.0,29.95,29.99,37000.0,17.1423,17.171,17.1423,17.1652,37000.0
2005-05-04 11:50:00,30.0,30.0,29.93,29.95,40900.0,17.171,17.171,17.1309,17.1423,40900.0
2005-05-04 11:55:00,29.93,29.96,29.91,29.91,14300.0,17.1309,17.1481,17.1195,17.1195,14300.0
2005-05-04 12:00:00,29.92,29.96,29.92,29.93,33000.0,17.1252,17.1481,17.1252,17.1309,33000.0
2005-05-04 12:05:00,29.92,29.96,29.92,29.96,10100.0,17.1252,17.1481,17.1252,17.1481,10100.0
2005-05-04 12:10:00,29.95,30.01,29.94,30.01,40600.0,17.1423,17.1767,17.1366,17.1767,40600.0
2005-05-04 12:15:00,30.0,30.02,29.98,30.0,46200.0,17.171,17.1824,17.1595,17.171,46200.0
2005-05-04 12:20:00,29.99,30.01,29.95,29.96,35000.0,17.1652,17.1767,17.1423,17.1481,35000.0
2005-05-04 12:25:00,29.96,29.97,29.92,29.93,39800.0,17.1481,17.1538,17.1252,17.1309,39800.0
2005-05-04 12:30:00,29.93,29.96,29.93,29.95,61300.0,17.1309,17.1481,17.1309,17.1423,61300.0
2005-05-04 12:35:00,29.96,30.0,29.95,29.99,30700.0,17.1481,17.171,17.1423,17.1652,30700.0
2005-05-04 12:40:00,30.0,30.05,30.0,30.01,28200.0,17.171,17.1996,17.171,17.1767,28200.0
2005-05-04 12:45:00,30.03,30.06,30.0,30.02,41600.0,17.1881,17.2053,17.171,17.1824,41600.0
2005-05-04 12:50:00,30.04,30.07,30.02,30.05,30800.0,17.1939,17.211,17.1824,17.1996,30800.0
2005-05-04 12:55:00,30.04,30.05,30.0,30.05,120000.0,17.1939,17.1996,17.171,17.1996,120000.0
2005-05-04 13:00:00,30.04,30.05,30.03,30.05,12200.0,17.1939,17.1996,17.1881,17.1996,12200.0
2005-05-04 13:05:00,30.05,30.05,30.04,30.05,17900.0,17.1996,17.1996,17.1939,17.1996,17900.0
2005-05-04 13:10:00,30.04,30.07,30.04,30.07,7500.0,17.1939,17.211,17.1939,17.211,7500.0
2005-05-04 13:15:00,30.05,30.05,30.02,30.02,89200.0,17.1996,17.1996,17.1824,17.1824,89200.0
2005-05-04 13:20:00,30.02,30.05,30.02,30.05,14100.0,17.1824,17.1996,17.1824,17.1996,14100.0
2005-05-04 13:25:00,30.05,30.06,30.04,30.05,15000.0,17.1996,17.2053,17.1939,17.1996,15000.0
2005-05-04 13:30:00,30.05,30.06,30.0,30.0,59300.0,17.1996,17.2053,17.171,17.171,59300.0
2005-05-04 13:35:00,30.01,30.01,29.99,30.01,15500.0,17.1767,17.1767,17.1652,17.1767,15500.0
2005-05-04 13:40:00,30.0,30.04,30.0,30.03,13800.0,17.171,17.1939,17.171,17.1881,13800.0
2005-05-04 13:45:00,30.02,30.07,30.02,30.07,14800.0,17.1824,17.211,17.1824,17.211,14800.0
2005-05-04 13:50:00,30.06,30.15,30.06,30.14,63200.0,17.2053,17.2568,17.2053,17.2511,63200.0
2005-05-04 13:55:00,30.14,30.16,30.12,30.13,40300.0,17.2511,17.2625,17.2397,17.2454,40300.0
2005-05-04 14:00:00,30.14,30.19,30.14,30.15,40500.0,17.2511,17.2797,17.2511,17.2568,40500.0
2005-05-04 14:05:00,30.14,30.15,30.12,30.14,27600.0,17.2511,17.2568,17.2397,17.2511,27600.0
2005-05-04 14:10:00,30.15,30.18,30.14,30.14,9500.0,17.2568,17.274,17.2511,17.2511,9500.0
2005-05-04 14:15:00,30.14,30.17,30.13,30.16,32600.0,17.2511,17.2683,17.2454,17.2625,32600.0
2005-05-04 14:20:00,30.16,30.18,30.12,30.13,38400.0,17.2625,17.274,17.2397,17.2454,38400.0
2005-05-04 14:25:00,30.13,30.14,30.11,30.12,33200.0,17.2454,17.2511,17.2339,17.2397,33200.0
2005-05-04 14:30:00,30.11,30.11,30.08,30.08,16500.0,17.2339,17.2339,17.2168,17.2168,16500.0
2005-05-04 14:35:00,30.08,30.08,30.05,30.07,58900.0,17.2168,17.2168,17.1996,17.211,58900.0
2005-05-04 14:40:00,30.07,30.13,30.06,30.08,12600.0,17.211,17.2454,17.2053,17.2168,12600.0
2005-05-04 14:45:00,30.08,30.12,30.05,30.05,26400.0,17.2168,17.2397,17.1996,17.1996,26400.0
2005-05-04 14:50:00,30.05,30.08,30.05,30.07,25000.0,17.1996,17.2168,17.1996,17.211,25000.0
2005-05-04 14:55:00,30.08,30.15,30.08,30.15,36300.0,17.2168,17.2568,17.2168,17.2568,36300.0
2005-05-04 15:00:00,30.14,30.14,30.1,30.11,42800.0,17.2511,17.2511,17.2282,17.2339,42800.0
2005-05-04 15:05:00,30.11,30.16,30.11,30.16,47400.0,17.2339,17.2625,17.2339,17.2625,47400.0
2005-05-04 15:10:00,30.15,30.23,30.15,30.23,39400.0,17.2568,17.3026,17.2568,17.3026,39400.0
2005-05-04 15:15:00,30.23,30.25,30.21,30.23,51400.0,17.3026,17.3141,17.2912,17.3026,51400.0
2005-05-04 15:20:00,30.22,30.26,30.22,30.25,44200.0,17.2969,17.3198,17.2969,17.3141,44200.0
2005-05-04 15:25:00,30.24,30.26,30.22,30.23,84400.0,17.3083,17.3198,17.2969,17.3026,84400.0
2005-05-04 15:30:00,30.23,30.25,30.22,30.23,84100.0,17.3026,17.3141,17.2969,17.3026,84100.0
2005-05-04 15:35:00,30.22,30.23,30.2,30.21,85400.0,17.2969,17.3026,17.2854,17.2912,85400.0
2005-05-04 15:40:00,30.21,30.21,30.19,30.2,136800.0,17.2912,17.2912,17.2797,17.2854,136800.0
2005-05-04 15:45:00,30.15,30.18,30.13,30.14,335900.0,17.2568,17.274,17.2454,17.2511,335900.0
2005-05-04 15:50:00,30.14,30.14,30.11,30.13,106400.0,17.2511,17.2511,17.2339,17.2454,106400.0
2005-05-04 15:55:00,30.13,30.15,30.11,30.11,109500.0,17.2454,17.2568,17.2339,17.2339,109500.0
2005-05-05 09:30:00,30.19,30.19,30.0,30.0,83500.0,17.2797,17.2797,17.171,17.171,83500.0
2005-05-05 09:35:00,30.0,30.1,30.0,30.07,28400.0,17.171,17.2282,17.171,17.211,28400.0
2005-05-05 09:40:00,30.08,30.24,30.06,30.19,51700.0,17.2168,17.3083,17.2053,17.2797,51700.0
2005-05-05 09:45:00,30.2,30.28,30.16,30.18,66600.0,17.2854,17.3312,17.2625,17.274,66600.0
2005-05-05 09:50:00,30.17,30.18,30.12,30.18,21800.0,17.2683,17.274,17.2397,17.274,21800.0
2005-05-05 09:55:00,30.18,30.18,30.06,30.11,115400.0,17.274,17.274,17.2053,17.2339,115400.0
2005-05-05 10:00:00,30.11,30.25,30.11,30.21,48900.0,17.2339,17.3141,17.2339,17.2912,48900.0
2005-05-05 10:05:00,30.2,30.2,30.1,30.13,29100.0,17.2854,17.2854,17.2282,17.2454,29100.0
2005-05-05 10:10:00,30.13,30.13,30.05,30.07,73700.0,17.2454,17.2454,17.1996,17.211,73700.0
2005-05-05 10:15:00,30.07,30.09,30.04,30.04,72000.0,17.211,17.2225,17.1939,17.1939,72000.0
2005-05-05 10:20:00,30.04,30.05,30.03,30.05,18000.0,17.1939,17.1996,17.1881,17.1996,18000.0
2005-05-05 10:25:00,30.05,30.06,30.01,30.05,40800.0,17.1996,17.2053,17.1767,17.1996,40800.0
2005-05-05 10:30:00,30.04,30.06,30.01,30.06,29400.0,17.1939,17.2053,17.1767,17.2053,29400.0
2005-05-05 10:35:00,30.05,30.09,30.04,30.06,55000.0,17.1996,17.2225,17.1939,17.2053,55000.0
2005-05-05 10:40:00,30.06,30.11,30.06,30.11,43500.0,17.2053,17.2339,17.2053,17.2339,43500.0
2005-05-05 10:45:00,30.1,30.11,30.08,30.1,27100.0,17.2282,17.2339,17.2168,17.2282,27100.0
2005-05-05 10:50:00,30.1,30.1,30.07,30.09,14900.0,17.2282,17.2282,17.211,17.2225,14900.0
2005-05-05 10:55:00,30.08,30.1,30.08,30.09,27600.0,17.2168,17.2282,17.2168,17.2225,27600.0
2005-05-05 11:00:00,30.08,30.08,30.05,30.05,28200.0,17.2168,17.2168,17.1996,17.1996,28200.0
2005-05-05 11:05:00,30.06,30.06,30.02,30.02,21000.0,17.2053,17.2053,17.1824,17.1824,21000.0
2005-05-05 11:10:00,30.02,30.03,29.92,29.92,209500.0,17.1824,17.1881,17.1252,17.1252,209500.0
2005-05-05 11:15:00,29.92,29.93,29.87,29.88,149700.0,17.1252,17.1309,17.0966,17.1023,149700.0
2005-05-05 11:20:00,29.88,29.9,29.86,29.86,56000.0,17.1023,17.1137,17.0908,17.0908,56000.0
2005-05-05 11:25:00,29.86,29.86,29.82,29.84,82900.0,17.0908,17.0908,17.0679,17.0794,82900.0
2005-05-05 11:30:00,29.85,29.98,29.85,29.98,87900.0,17.0851,17.1595,17.0851,17.1595,87900.0
2005-05-05 11:35:00,29.99,30.05,29.99,30.03,119500.0,17.1652,17.1996,17.1652,17.1881,119500.0
2005-05-05 11:40:00,30.03,30.19,30.02,30.17,137300.0,17.1881,17.2797,17.1824,17.2683,137300.0
2005-05-05 11:45:00,30.17,30.19,30.09,30.11,50300.0,17.2683,17.2797,17.2225,17.2339,50300.0
2005-05-05 11:50:00,30.09,30.09,29.99,30.02,100900.0,17.2225,17.2225,17.1652,17.1824,100900.0
2005-05-05 11:55:00,30.03,30.09,30.0,30.05,43000.0,17.1881,17.2225,17.171,17.1996,43000.0
2005-05-05 12:00:00,30.05,30.1,30.05,30.08,48600.0,17.1996,17.2282,17.1996,17.2168,48600.0
2005-05-05 12:05:00,30.07,30.1,30.06,30.07,10700.0,17.211,17.2282,17.2053,17.211,10700.0
2005-05-05 12:10:00,30.06,30.07,30.02,30.03,24100.0,17.2053,17.211,17.1824,17.1881,24100.0
2005-05-05 12:15:00,30.03,30.03,30.0,30.01,32200.0,17.1881,17.1881,17.171,17.1767,32200.0
2005-05-05 12:20:00,30.01,30.05,30.0,30.05,54200.0,17.1767,17.1996,17.171,17.1996,54200.0
2005-05-05 12:25:00,30.04,30.04,30.03,30.04,6000.0,17.1939,17.1939,17.1881,17.1939,6000.0
2005-05-05 12:30:00,30.04,30.05,30.03,30.04,9400.0,17.1939,17.1996,17.1881,17.1939,9400.0
2005-05-05 12:35:00,30.05,30.05,29.89,29.89,57000.0,17.1996,17.1996,17.108,17.108,57000.0
2005-05-05 12:40:00,29.89,29.97,29.85,29.93,69400.0,17.108,17.1538,17.0851,17.1309,69400.0
2005-05-05 12:45:00,29.92,29.94,29.8,29.82,66000.0,17.1252,17.1366,17.0565,17.0679,66000.0
2005-05-05 12:50:00,29.82,29.95,29.81,29.94,58300.0,17.0679,17.1423,17.0622,17.1366,58300.0
2005-05-05 12:55:00,29.94,30.03,29.8,29.8,136700.0,17.1366,17.1881,17.0565,17.0565,136700.0
2005-05-05 13:00:00,29.8,29.88,29.76,29.83,123400.0,17.0565,17.1023,17.0336,17.0737,123400.0
2005-05-05 13:05:00,29.82,29.86,29.8,29.86,49100.0,17.0679,17.0908,17.0565,17.0908,49100.0
2005-05-05 13:10:00,29.86,30.01,29.85,29.96,115600.0,17.0908,17.1767,17.0851,17.1481,115600.0
2005-05-05 13:15:00,29.96,29.97,29.93,29.93,28900.0,17.1481,17.1538,17.1309,17.1309,28900.0
2005-05-05 13:20:00,29.93,29.95,29.92,29.93,59200.0,17.1309,17.1423,17.1252,17.1309,59200.0
2005-05-05 13:25:00,29.93,30.0,29.92,30.0,47800.0,17.1309,17.171,17.1252,17.171,47800.0
2005-05-05 13:30:00,29.98,30.0,29.96,29.98,27600.0,17.1595,17.171,17.1481,17.1595,27600.0
2005-05-05 13:35:00,29.99,30.07,29.98,30.06,36000.0,17.1652,17.211,17.1595,17.2053,36000.0
2005-05-05 13:40:00,30.06,30.09,30.02,30.09,26600.0,17.2053,17.2225,17.1824,17.2225,26600.0
2005-05-05 13:45:00,30.09,30.09,29.99,30.01,48700.0,17.2225,17.2225,17.1652,17.1767,48700.0
2005-05-05 13:50:00,30.0,30.02,29.97,29.99,30100.0,17.171,17.1824,17.1538,17.1652,30100.0
2005-05-05 13:55:00,30.0,30.0,29.93,29.95,27900.0,17.171,17.171,17.1309,17.1423,27900.0
2005-05-05 14:00:00,29.98,29.99,29.95,29.99,19300.0,17.1595,17.1652,17.1423,17.1652,19300.0
2005-05-05 14:05:00,30.01,30.01,29.99,29.99,10000.0,17.1767,17.1767,17.1652,17.1652,10000.0
2005-05-05 14:10:00,29.99,30.03,29.99,30.01,24000.0,17.1652,17.1881,17.1652,17.1767,24000.0
2005-05-05 14:15:00,30.02,30.03,30.01,30.02,8700.0,17.1824,17.1881,17.1767,17.1824,8700.0
2005-05-05 14:20:00,30.02,30.05,30.0,30.01,14400.0,17.1824,17.1996,17.171,17.1767,14400.0
2005-05-05 14:25:00,30.02,30.02,30.0,30.0,26600.0,17.1824,17.1824,17.171,17.171,26600.0
2005-05-05 14:30:00,30.0,30.03,30.0,30.03,42600.0,17.171,17.1881,17.171,17.1881,42600.0
2005-05-05 14:35:00,30.03,30.04,30.0,30.01,75200.0,17.1881,17.1939,17.171,17.1767,75200.0
2005-05-05 14:40:00,30.01,30.06,29.98,30.01,42900.0,17.1767,17.2053,17.1595,17.1767,42900.0
2005-05-05 14:45:00,30.0,30.05,29.99,30.04,101300.0,17.171,17.1996,17.1652,17.1939,101300.0
2005-05-05 14:50:00,30.03,30.03,29.98,29.99,63300.0,17.1881,17.1881,17.1595,17.1652,63300.0
2005-05-05 14:55:00,29.99,30.02,29.98,29.98,78300.0,17.1652,17.1824,17.1595,17.1595,78300.0
2005-05-05 15:00:00,29.99,30.03,29.98,30.0,70900.0,17.1652,17.1881,17.1595,17.171,70900.0
2005-05-05 15:05:00,30.01,30.06,29.99,30.06,50500.0,17.1767,17.2053,17.1652,17.2053,50500.0
2005-05-05 15:10:00,30.06,30.1,30.03,30.04,87900.0,17.2053,17.2282,17.1881,17.1939,87900.0
2005-05-05 15:15:00,30.04,30.07,30.02,30.03,39500.0,17.1939,17.211,17.1824,17.1881,39500.0
2005-05-05 15:20:00,30.03,30.06,30.0,30.0,56300.0,17.1881,17.2053,17.171,17.171,56300.0
2005-05-05 15:25:00,30.0,30.01,29.97,29.97,89800.0,17.171,17.1767,17.1538,17.1538,89800.0
2005-05-05 15:30:00,29.97,30.03,29.97,30.03,72800.0,17.1538,17.1881,17.1538,17.1881,72800.0
2005-05-05 15:35:00,30.02,30.05,29.99,30.0,88100.0,17.1824,17.1996,17.1652,17.171,88100.0
2005-05-05 15:40:00,30.0,30.03,29.99,29.99,50100.0,17.171,17.1881,17.1652,17.1652,50100.0
2005-05-05 15:45:00,30.0,30.01,29.98,29.99,29400.0,17.171,17.1767,17.1595,17.1652,29400.0
2005-05-05 15:50:00,29.98,29.99,29.93,29.95,93500.0,17.1595,17.1652,17.1309,17.1423,93500.0
2005-05-05 15:55:00,29.94,29.99,29.91,29.95,126100.0,17.1366,17.1652,17.1195,17.1423,126100.0
2005-05-06 09:30:00,29.96,30.05,29.89,29.9,227000.0,17.1481,17.1996,17.108,17.1137,227000.0
2005-05-06 09:35:00,29.85,29.97,29.8,29.9,81900.0,17.0851,17.1538,17.0565,17.1137,81900.0
2005-05-06 09:40:00,29.9,29.97,29.89,29.95,62900.0,17.1137,17.1538,17.108,17.1423,62900.0
2005-05-06 09:45:00,29.95,30.03,29.83,29.9,54000.0,17.1423,17.1881,17.0737,17.1137,54000.0
2005-05-06 09:50:00,29.89,29.93,29.8,29.85,63800.0,17.108,17.1309,17.0565,17.0851,63800.0
2005-05-06 09:55:00,29.85,29.89,29.73,29.88,83700.0,17.0851,17.108,17.0164,17.1023,83700.0
2005-05-06 10:00:00,29.89,29.91,29.8,29.81,60900.0,17.108,17.1195,17.0565,17.0622,60900.0
2005-05-06 10:05:00,29.82,29.85,29.66,29.75,100200.0,17.0679,17.0851,16.9764,17.0279,100200.0
2005-05-06 10:10:00,29.75,29.76,29.65,29.67,482600.0,17.0279,17.0336,16.9706,16.9821,482600.0
2005-05-06 10:15:00,29.66,29.67,29.5,29.57,288400.0,16.9764,16.9821,16.8848,16.9249,288400.0
2005-05-06 10:20:00,29.56,29.65,29.56,29.64,161300.0,16.9191,16.9706,16.9191,16.9649,161300.0
2005-05-06 10:25:00,29.65,29.65,29.58,29.63,206000.0,16.9706,16.9706,16.9306,16.9592,206000.0
2005-05-06 10:30:00,29.64,29.64,29.6,29.63,202100.0,16.9649,16.9649,16.942,16.9592,202100.0
2005-05-06 10:35:00,29.63,29.63,29.56,29.58,50900.0,16.9592,16.9592,16.9191,16.9306,50900.0
2005-05-06 10:40:00,29.57,29.58,29.57,29.57,79500.0,16.9249,16.9306,16.9249,16.9249,79500.0
2005-05-06 10:45:00,29.58,29.58,29.52,29.52,109000.0,16.9306,16.9306,16.8962,16.8962,109000.0
2005-05-06 10:50:00,29.52,29.57,29.52,29.57,110900.0,16.8962,16.9249,16.8962,16.9249,110900.0
2005-05-06 10:55:00,29.57,29.62,29.57,29.62,43700.0,16.9249,16.9535,16.9249,16.9535,43700.0
2005-05-06 11:00:00,29.62,29.63,29.59,29.6,52500.0,16.9535,16.9592,16.9363,16.942,52500.0
2005-05-06 11:05:00,29.59,29.6,29.56,29.56,21300.0,16.9363,16.942,16.9191,16.9191,21300.0
2005-05-06 11:10:00,29.57,29.58,29.56,29.57,66600.0,16.9249,16.9306,16.9191,16.9249,66600.0
2005-05-06 11:15:00,29.56,29.64,29.55,29.64,107500.0,16.9191,16.9649,16.9134,16.9649,107500.0
2005-05-06 11:20:00,29.63,29.65,29.61,29.65,51400.0,16.9592,16.9706,16.9477,16.9706,51400.0
2005-05-06 11:25:00,29.65,29.65,29.56,29.56,38200.0,16.9706,16.9706,16.9191,16.9191,38200.0
2005-05-06 11:30:00,29.55,29.64,29.55,29.64,40600.0,16.9134,16.9649,16.9134,16.9649,40600.0
2005-05-06 11:35:00,29.64,29.66,29.63,29.64,67000.0,16.9649,16.9764,16.9592,16.9649,67000.0
2005-05-06 11:40:00,29.63,29.65,29.62,29.63,43300.0,16.9592,16.9706,16.9535,16.9592,43300.0
2005-05-06 11:45:00,29.64,29.64,29.57,29.57,44800.0,16.9649,16.9649,16.9249,16.9249,44800.0
2005-05-06 11:50:00,29.58,29.59,29.57,29.57,63100.0,16.9306,16.9363,16.9249,16.9249,63100.0
2005-05-06 11:55:00,29.57,29.58,29.5,29.5,54700.0,16.9249,16.9306,16.8848,16.8848,54700.0
2005-05-06 12:00:00,29.52,29.52,29.46,29.48,46800.0,16.8962,16.8962,16.8619,16.8733,46800.0
2005-05-06 12:05:00,29.4,29.48,29.4,29.46,145300.0,16.8275,16.8733,16.8275,16.8619,145300.0
2005-05-06 12:10:00,29.46,29.47,29.44,29.44,98600.0,16.8619,16.8676,16.8504,16.8504,98600.0
2005-05-06 12:15:00,29.45,29.46,29.43,29.44,32700.0,16.8562,16.8619,16.8447,16.8504,32700.0
2005-05-06 12:20:00,29.45,29.45,29.4,29.42,51300.0,16.8562,16.8562,16.8275,16.839,51300.0
2005-05-06 12:25:00,29.42,29.46,29.42,29.46,25600.0,16.839,16.8619,16.839,16.8619,25600.0
2005-05-06 12:30:00,29.46,29.47,29.45,29.46,24900.0,16.8619,16.8676,16.8562,16.8619,24900.0
2005-05-06 12:35:00,29.45,29.47,29.45,29.47,26500.0,16.8562,16.8676,16.8562,16.8676,26500.0
2005-05-06 12:40:00,29.46,29.46,29.42,29.45,46600.0,16.8619,16.8619,16.839,16.8562,46600.0
2005-05-06 12:45:00,29.45,29.47,29.44,29.47,33900.0,16.8562,16.8676,16.8504,16.8676,33900.0
2005-05-06 12:50:00,29.47,29.47,29.46,29.47,54100.0,16.8676,16.8676,16.8619,16.8676,54100.0
2005-05-06 12:55:00,29.47,29.47,29.44,29.44,23800.0,16.8676,16.8676,16.8504,16.8504,23800.0
2005-05-06 13:00:00,29.46,29.48,29.45,29.47,28400.0,16.8619,16.8733,16.8562,16.8676,28400.0
2005-05-06 13:05:00,29.47,29.49,29.47,29.47,70000.0,16.8676,16.8791,16.8676,16.8676,70000.0
2005-05-06 13:10:00,29.47,29.49,29.47,29.49,19700.0,16.8676,16.8791,16.8676,16.8791,19700.0
2005-05-06 13:15:00,29.49,29.49,29.47,29.48,38700.0,16.8791,16.8791,16.8676,16.8733,38700.0
2005-05-06 13:20:00,29.48,29.49,29.48,29.49,22500.0,16.8733,16.8791,16.8733,16.8791,22500.0
2005-05-06 13:25:00,29.49,29.52,29.48,29.48,92100.0,16.8791,16.8962,16.8733,16.8733,92100.0
2005-05-06 13:30:00,29.47,29.49,29.47,29.49,60800.0,16.8676,16.8791,16.8676,16.8791,60800.0
2005-05-06 13:35:00,29.48,29.51,29.48,29.51,26100.0,16.8733,16.8905,16.8733,16.8905,26100.0
2005-05-06 13:40:00,29.51,29.51,29.49,29.49,23200.0,16.8905,16.8905,16.8791,16.8791,23200.0
2005-05-06 13:45:00,29.5,29.51,29.49,29.5,14200.0,16.8848,16.8905,16.8791,16.8848,14200.0
2005-05-06 13:50:00,29.49,29.5,29.49,29.49,18100.0,16.8791,16.8848,16.8791,16.8791,18100.0
2005-05-06 13:55:00,29.49,29.5,29.48,29.49,14400.0,16.8791,16.8848,16.8733,16.8791,14400.0
2005-05-06 14:00:00,29.5,29.53,29.49,29.53,56300.0,16.8848,16.902,16.8791,16.902,56300.0
2005-05-06 14:05:00,29.53,29.56,29.51,29.51,51300.0,16.902,16.9191,16.8905,16.8905,51300.0
2005-05-06 14:10:00,29.51,29.53,29.5,29.51,24500.0,16.8905,16.902,16.8848,16.8905,24500.0
2005-05-06 14:15:00,29.51,29.57,29.51,29.57,36000.0,16.8905,16.9249,16.8905,16.9249,36000.0
2005-05-06 14:20:00,29.58,29.58,29.55,29.57,28800.0,16.9306,16.9306,16.9134,16.9249,28800.0
2005-05-06 14:25:00,29.57,29.58,29.53,29.57,39700.0,16.9249,16.9306,16.902,16.9249,39700.0
2005-05-06 14:30:00,29.56,29.56,29.53,29.55,34700.0,16.9191,16.9191,16.902,16.9134,34700.0
2005-05-06 14:35:00,29.54,29.55,29.53,29.54,50100.0,16.9077,16.9134,16.902,16.9077,50100.0
2005-05-06 14:40:00,29.53,29.54,29.52,29.53,62000.0,16.902,16.9077,16.8962,16.902,62000.0
2005-05-06 14:45:00,29.53,29.53,29.49,29.5,41000.0,16.902,16.902,16.8791,16.8848,41000.0
2005-05-06 14:50:00,29.5,29.5,29.45,29.47,78400.0,16.8848,16.8848,16.8562,16.8676,78400.0
2005-05-06 14:55:00,29.47,29.49,29.46,29.47,49100.0,16.8676,16.8791,16.8619,16.8676,49100.0
2005-05-06 15:00:00,29.48,29.5,29.47,29.48,47500.0,16.8733,16.8848,16.8676,16.8733,47500.0
2005-05-06 15:05:00,29.48,29.48,29.44,29.46,56300.0,16.8733,16.8733,16.8504,16.8619,56300.0
2005-05-06 15:10:00,29.47,29.48,29.45,29.45,49900.0,16.8676,16.8733,16.8562,16.8562,49900.0
2005-05-06 15:15:00,29.45,29.48,29.44,29.46,93100.0,16.8562,16.8733,16.8504,16.8619,93100.0
2005-05-06 15:20:00,29.46,29.48,29.45,29.46,49200.0,16.8619,16.8733,16.8562,16.8619,49200.0
2005-05-06 15:25:00,29.47,29.47,29.44,29.45,84700.0,16.8676,16.8676,16.8504,16.8562,84700.0
2005-05-06 15:30:00,29.45,29.5,29.43,29.49,69900.0,16.8562,16.8848,16.8447,16.8791,69900.0
2005-05-06 15:35:00,29.5,29.51,29.47,29.48,63200.0,16.8848,16.8905,16.8676,16.8733,63200.0
2005-05-06 15:40:00,29.49,29.5,29.46,29.47,142900.0,16.8791,16.8848,16.8619,16.8676,142900.0
2005-05-06 15:45:00,29.48,29.49,29.45,29.49,92700.0,16.8733,16.8791,16.8562,16.8791,92700.0
2005-05-06 15:50:00,29.49,29.54,29.45,29.46,112100.0,16.8791,16.9077,16.8562,16.8619,112100.0
2005-05-06 15:55:00,29.45,29.47,29.38,29.41,245400.0,16.8562,16.8676,16.8161,16.8333,245400.0
2005-05-09 09:30:00,29.7,29.81,29.6,29.63,249700.0,16.9993,17.0622,16.942,16.9592,249700.0
2005-05-09 09:35:00,29.63,29.92,29.6,29.79,151500.0,16.9592,17.1252,16.942,17.0508,151500.0
2005-05-09 09:40:00,29.83,29.83,29.73,29.76,177400.0,17.0737,17.0737,17.0164,17.0336,177400.0
2005-05-09 09:45:00,29.73,29.77,29.7,29.75,130500.0,17.0164,17.0393,16.9993,17.0279,130500.0
2005-05-09 09:50:00,29.76,29.77,29.72,29.73,55800.0,17.0336,17.0393,17.0107,17.0164,55800.0
2005-05-09 09:55:00,29.74,29.77,29.7,29.75,62200.0,17.0222,17.0393,16.9993,17.0279,62200.0
2005-05-09 10:00:00,29.76,29.76,29.65,29.67,67200.0,17.0336,17.0336,16.9706,16.9821,67200.0
2005-05-09 10:05:00,29.67,29.74,29.67,29.73,56500.0,16.9821,17.0222,16.9821,17.0164,56500.0
2005-05-09 10:10:00,29.71,29.75,29.67,29.68,78500.0,17.005,17.0279,16.9821,16.9878,78500.0
2005-05-09 10:15:00,29.68,29.7,29.65,29.68,38800.0,16.9878,16.9993,16.9706,16.9878,38800.0
2005-05-09 10:20:00,29.67,29.68,29.64,29.66,50800.0,16.9821,16.9878,16.9649,16.9764,50800.0
2005-05-09 10:25:00,29.66,29.7,29.66,29.69,40400.0,16.9764,16.9993,16.9764,16.9935,40400.0
2005-05-09 10:30:00,29.67,29.71,29.67,29.69,56000.0,16.9821,17.005,16.9821,16.9935,56000.0
2005-05-09 10:35:00,29.68,29.69,29.67,29.69,48300.0,16.9878,16.9935,16.9821,16.9935,48300.0
2005-05-09 10:40:00,29.69,29.71,29.68,29.7,39800.0,16.9935,17.005,16.9878,16.9993,39800.0
2005-05-09 10:45:00,29.69,29.73,29.68,29.72,44000.0,16.9935,17.0164,16.9878,17.0107,44000.0
2005-05-09 10:50:00,29.73,29.77,29.72,29.76,55300.0,17.0164,17.0393,17.0107,17.0336,55300.0
2005-05-09 10:55:00,29.77,29.8,29.75,29.75,79200.0,17.0393,17.0565,17.0279,17.0279,79200.0
2005-05-09 11:00:00,29.77,29.81,29.73,29.81,52600.0,17.0393,17.0622,17.0164,17.0622,52600.0
2005-05-09 11:05:00,29.81,29.82,29.78,29.8,148600.0,17.0622,17.0679,17.045,17.0565,148600.0
2005-05-09 11:10:00,29.8,29.87,29.79,29.83,62400.0,17.0565,17.0966,17.0508,17.0737,62400.0
2005-05-09 11:15:00,29.83,29.83,29.79,29.82,226800.0,17.0737,17.0737,17.0508,17.0679,226800.0
2005-05-09 11:20:00,29.83,29.88,29.81,29.88,54500.0,17.0737,17.1023,17.0622,17.1023,54500.0
2005-05-09 11:25:00,29.88,29.91,29.87,29.9,120500.0,17.1023,17.1195,17.0966,17.1137,120500.0
2005-05-09 11:30:00,29.9,29.95,29.89,29.92,123300.0,17.1137,17.1423,17.108,17.1252,123300.0
2005-05-09 11:35:00,29.91,29.94,29.9,29.94,41400.0,17.1195,17.1366,17.1137,17.1366,41400.0
2005-05-09 11:40:00,29.94,29.97,29.89,29.9,40700.0,17.1366,17.1538,17.108,17.1137,40700.0
2005-05-09 11:45:00,29.91,29.92,29.89,29.9,55000.0,17.1195,17.1252,17.108,17.1137,55000.0
2005-05-09 11:50:00,29.9,29.9,29.87,29.9,36700.0,17.1137,17.1137,17.0966,17.1137,36700.0
2005-05-09 11:55:00,29.89,29.93,29.89,29.91,54800.0,17.108,17.1309,17.108,17.1195,54800.0
2005-05-09 12:00:00,29.92,29.92,29.9,29.92,26900.0,17.1252,17.1252,17.1137,17.1252,26900.0
2005-05-09 12:05:00,29.93,29.98,29.92,29.96,36200.0,17.1309,17.1595,17.1252,17.1481,36200.0
2005-05-09 12:10:00,29.96,29.97,29.96,29.96,42500.0,17.1481,17.1538,17.1481,17.1481,42500.0
2005-05-09 12:15:00,29.96,29.99,29.96,29.98,37100.0,17.1481,17.1652,17.1481,17.1595,37100.0
2005-05-09 12:20:00,29.98,29.98,29.95,29.96,79800.0,17.1595,17.1595,17.1423,17.1481,79800.0
2005-05-09 12:25:00,29.96,29.98,29.96,29.98,22300.0,17.1481,17.1595,17.1481,17.1595,22300.0
2005-05-09 12:30:00,29.97,29.99,29.96,29.98,23900.0,17.1538,17.1652,17.1481,17.1595,23900.0
2005-05-09 12:35:00,29.99,29.99,29.97,29.97,19200.0,17.1652,17.1652,17.1538,17.1538,19200.0
2005-05-09 12:40:00,29.96,30.0,29.95,29.98,137600.0,17.1481,17.171,17.1423,17.1595,137600.0
2005-05-09 12:45:00,29.97,30.01,29.97,30.0,74900.0,17.1538,17.1767,17.1538,17.171,74900.0
2005-05-09 12:50:00,29.99,30.0,29.98,30.0,16000.0,17.1652,17.171,17.1595,17.171,16000.0
2005-05-09 12:55:00,30.0,30.02,29.99,30.01,107900.0,17.171,17.1824,17.1652,17.1767,107900.0
2005-05-09 13:00:00,30.0,30.02,30.0,30.0,34100.0,17.171,17.1824,17.171,17.171,34100.0
2005-05-09 13:05:00,30.0,30.0,29.98,29.99,19000.0,17.171,17.171,17.1595,17.1652,19000.0
2005-05-09 13:10:00,29.97,30.0,29.97,29.99,33200.0,17.1538,17.171,17.1538,17.1652,33200.0
2005-05-09 13:15:00,29.98,30.0,29.97,29.97,28400.0,17.1595,17.171,17.1538,17.1538,28400.0
2005-05-09 13:20:00,29.97,30.04,29.96,30.04,83300.0,17.1538,17.1939,17.1481,17.1939,83300.0
2005-05-09 13:25:00,30.04,30.08,30.03,30.06,54900.0,17.1939,17.2168,17.1881,17.2053,54900.0
2005-05-09 13:30:00,30.05,30.06,30.03,30.04,24700.0,17.1996,17.2053,17.1881,17.1939,24700.0
2005-05-09 13:35:00,30.03,30.04,30.03,30.04,20200.0,17.1881,17.1939,17.1881,17.1939,20200.0
2005-05-09 13:40:00,30.04,30.11,30.04,30.08,71600.0,17.1939,17.2339,17.1939,17.2168,71600.0
2005-05-09 13:45:00,30.07,30.07,30.05,30.06,33700.0,17.211,17.211,17.1996,17.2053,33700.0
2005-05-09 13:50:00,30.05,30.09,30.04,30.09,105800.0,17.1996,17.2225,17.1939,17.2225,105800.0
2005-05-09 13:55:00,30.09,30.14,30.09,30.11,116600.0,17.2225,17.2511,17.2225,17.2339,116600.0
2005-05-09 14:00:00,30.11,30.12,30.09,30.09,84300.0,17.2339,17.2397,17.2225,17.2225,84300.0
2005-05-09 14:05:00,30.09,30.1,30.06,30.07,96800.0,17.2225,17.2282,17.2053,17.211,96800.0
2005-05-09 14:10:00,30.07,30.08,30.06,30.07,19300.0,17.211,17.2168,17.2053,17.211,19300.0
2005-05-09 14:15:00,30.07,30.08,30.04,30.04,89400.0,17.211,17.2168,17.1939,17.1939,89400.0
2005-05-09 14:20:00,30.04,30.04,30.03,30.03,30500.0,17.1939,17.1939,17.1881,17.1881,30500.0
2005-05-09 14:25:00,30.03,30.04,30.0,30.03,27900.0,17.1881,17.1939,17.171,17.1881,27900.0
2005-05-09 14:30:00,30.04,30.05,30.03,30.03,33900.0,17.1939,17.1996,17.1881,17.1881,33900.0
2005-05-09 14:35:00,30.04,30.06,30.03,30.05,70700.0,17.1939,17.2053,17.1881,17.1996,70700.0
2005-05-09 14:40:00,30.04,30.05,30.04,30.05,17000.0,17.1939,17.1996,17.1939,17.1996,17000.0
2005-05-09 14:45:00,30.05,30.05,30.03,30.05,23800.0,17.1996,17.1996,17.1881,17.1996,23800.0
2005-05-09 14:50:00,30.05,30.06,30.03,30.06,31600.0,17.1996,17.2053,17.1881,17.2053,31600.0
2005-05-09 14:55:00,30.06,30.09,30.05,30.07,50700.0,17.2053,17.2225,17.1996,17.211,50700.0
2005-05-09 15:00:00,30.07,30.08,30.06,30.06,32500.0,17.211,17.2168,17.2053,17.2053,32500.0
2005-05-09 15:05:00,30.06,30.06,29.99,30.0,53900.0,17.2053,17.2053,17.1652,17.171,53900.0
2005-05-09 15:10:00,30.0,30.03,29.99,30.03,59300.0,17.171,17.1881,17.1652,17.1881,59300.0
2005-05-09 15:15:00,30.02,30.03,30.01,30.02,38900.0,17.1824,17.1881,17.1767,17.1824,38900.0
2005-05-09 15:20:00,30.02,30.02,29.99,30.0,28700.0,17.1824,17.1824,17.1652,17.171,28700.0
2005-05-09 15:25:00,29.99,30.0,29.94,29.95,105900.0,17.1652,17.171,17.1366,17.1423,105900.0
2005-05-09 15:30:00,29.95,29.99,29.94,29.98,131500.0,17.1423,17.1652,17.1366,17.1595,131500.0
2005-05-09 15:35:00,29.98,29.99,29.94,29.96,90900.0,17.1595,17.1652,17.1366,17.1481,90900.0
2005-05-09 15:40:00,29.96,30.1,29.96,30.08,177800.0,17.1481,17.2282,17.1481,17.2168,177800.0
2005-05-09 15:45:00,30.09,30.1,30.05,30.07,111200.0,17.2225,17.2282,17.1996,17.211,111200.0
2005-05-09 15:50:00,30.07,30.14,30.07,30.13,304000.0,17.211,17.2511,17.211,17.2454,304000.0
2005-05-09 15:55:00,30.14,30.15,30.08,30.12,256800.0,17.2511,17.2568,17.2168,17.2397,256800.0
2005-05-10 09:30:00,29.95,30.0,29.9,29.94,146800.0,17.1423,17.171,17.1137,17.1366,146800.0
2005-05-10 09:35:00,29.94,30.09,29.94,30.04,51000.0,17.1366,17.2225,17.1366,17.1939,51000.0
2005-05-10 09:40:00,30.04,30.04,29.93,29.94,23500.0,17.1939,17.1939,17.1309,17.1366,23500.0
2005-05-10 09:45:00,29.95,30.01,29.91,29.98,50400.0,17.1423,17.1767,17.1195,17.1595,50400.0
2005-05-10 09:50:00,29.99,30.0,29.89,29.93,98200.0,17.1652,17.171,17.108,17.1309,98200.0
2005-05-10 09:55:00,29.94,29.95,29.88,29.94,49200.0,17.1366,17.1423,17.1023,17.1366,49200.0
2005-05-10 10:00:00,29.95,29.97,29.89,29.96,33400.0,17.1423,17.1538,17.108,17.1481,33400.0
2005-05-10 10:05:00,29.97,29.97,29.85,29.85,34100.0,17.1538,17.1538,17.0851,17.0851,34100.0
2005-05-10 10:10:00,29.85,29.91,29.85,29.9,31500.0,17.0851,17.1195,17.0851,17.1137,31500.0
2005-05-10 10:15:00,29.9,29.9,29.83,29.83,34500.0,17.1137,17.1137,17.0737,17.0737,34500.0
2005-05-10 10:20:00,29.82,29.87,29.8,29.86,51900.0,17.0679,17.0966,17.0565,17.0908,51900.0
2005-05-10 10:25:00,29.88,29.95,29.88,29.95,75700.0,17.1023,17.1423,17.1023,17.1423,75700.0
2005-05-10 10:30:00,29.93,29.96,29.9,29.9,40700.0,17.1309,17.1481,17.1137,17.1137,40700.0
2005-05-10 10:35:00,29.91,29.93,29.89,29.9,29100.0,17.1195,17.1309,17.108,17.1137,29100.0
2005-05-10 10:40:00,29.91,29.95,29.85,29.9,46400.0,17.1195,17.1423,17.0851,17.1137,46400.0
2005-05-10 10:45:00,29.92,29.96,29.91,29.94,43700.0,17.1252,17.1481,17.1195,17.1366,43700.0
2005-05-10 10:50:00,29.94,29.95,29.91,29.93,43300.0,17.1366,17.1423,17.1195,17.1309,43300.0
2005-05-10 10:55:00,29.93,29.95,29.92,29.93,53700.0,17.1309,17.1423,17.1252,17.1309,53700.0
2005-05-10 11:00:00,29.94,30.0,29.94,30.0,157800.0,17.1366,17.171,17.1366,17.171,157800.0
2005-05-10 11:05:00,30.0,30.07,29.99,30.03,25300.0,17.171,17.211,17.1652,17.1881,25300.0
2005-05-10 11:10:00,30.03,30.04,30.0,30.01,27400.0,17.1881,17.1939,17.171,17.1767,27400.0
2005-05-10 11:15:00,30.02,30.02,30.0,30.0,62500.0,17.1824,17.1824,17.171,17.171,62500.0
2005-05-10 11:20:00,30.01,30.02,29.96,29.98,25100.0,17.1767,17.1824,17.1481,17.1595,25100.0
2005-05-10 11:25:00,29.98,30.01,29.98,30.01,30300.0,17.1595,17.1767,17.1595,17.1767,30300.0
2005-05-10 11:30:00,30.01,30.01,30.0,30.0,10200.0,17.1767,17.1767,17.171,17.171,10200.0
2005-05-10 11:35:00,30.01,30.01,30.0,30.01,28500.0,17.1767,17.1767,17.171,17.1767,28500.0
2005-05-10 11:40:00,30.01,30.03,30.0,30.02,49300.0,17.1767,17.1881,17.171,17.1824,49300.0
2005-05-10 11:45:00,30.02,30.03,30.01,30.02,72000.0,17.1824,17.1881,17.1767,17.1824,72000.0
2005-05-10 11:50:00,30.01,30.02,29.98,29.99,73400.0,17.1767,17.1824,17.1595,17.1652,73400.0
2005-05-10 11:55:00,30.0,30.01,29.99,30.0,23200.0,17.171,17.1767,17.1652,17.171,23200.0
2005-05-10 12:00:00,30.01,30.02,30.0,30.02,35000.0,17.1767,17.1824,17.171,17.1824,35000.0
2005-05-10 12:05:00,30.01,30.04,29.99,30.01,137900.0,17.1767,17.1939,17.1652,17.1767,137900.0
2005-05-10 12:10:00,30.02,30.04,30.01,30.01,33700.0,17.1824,17.1939,17.1767,17.1767,33700.0
2005-05-10 12:15:00,30.02,30.05,30.01,30.05,24400.0,17.1824,17.1996,17.1767,17.1996,24400.0
2005-05-10 12:20:00,30.04,30.08,30.03,30.06,133700.0,17.1939,17.2168,17.1881,17.2053,133700.0
2005-05-10 12:25:00,30.07,30.08,30.06,30.07,20600.0,17.211,17.2168,17.2053,17.211,20600.0
2005-05-10 12:30:00,30.08,30.08,30.06,30.06,15300.0,17.2168,17.2168,17.2053,17.2053,15300.0
2005-05-10 12:35:00,30.07,30.08,30.06,30.08,32600.0,17.211,17.2168,17.2053,17.2168,32600.0
2005-05-10 12:40:00,30.09,30.1,30.08,30.08,32400.0,17.2225,17.2282,17.2168,17.2168,32400.0
2005-05-10 12:45:00,30.1,30.13,30.08,30.11,43600.0,17.2282,17.2454,17.2168,17.2339,43600.0
2005-05-10 12:50:00,30.12,30.15,30.11,30.14,61200.0,17.2397,17.2568,17.2339,17.2511,61200.0
2005-05-10 12:55:00,30.13,30.19,30.13,30.15,68500.0,17.2454,17.2797,17.2454,17.2568,68500.0
2005-05-10 13:00:00,30.14,30.15,30.13,30.15,37800.0,17.2511,17.2568,17.2454,17.2568,37800.0
2005-05-10 13:05:00,30.15,30.17,30.14,30.17,54800.0,17.2568,17.2683,17.2511,17.2683,54800.0
2005-05-10 13:10:00,30.16,30.19,30.16,30.18,15600.0,17.2625,17.2797,17.2625,17.274,15600.0
2005-05-10 13:15:00,30.17,30.18,30.16,30.18,24400.0,17.2683,17.274,17.2625,17.274,24400.0
2005-05-10 13:20:00,30.18,30.18,30.15,30.16,24300.0,17.274,17.274,17.2568,17.2625,24300.0
2005-05-10 13:25:00,30.16,30.22,30.15,30.22,67900.0,17.2625,17.2969,17.2568,17.2969,67900.0
2005-05-10 13:30:00,30.22,30.25,30.19,30.21,62500.0,17.2969,17.3141,17.2797,17.2912,62500.0
2005-05-10 13:35:00,30.21,30.21,30.2,30.2,48000.0,17.2912,17.2912,17.2854,17.2854,48000.0
2005-05-10 13:40:00,30.2,30.23,30.2,30.23,62200.0,17.2854,17.3026,17.2854,17.3026,62200.0
2005-05-10 13:45:00,30.23,30.29,30.22,30.28,90400.0,17.3026,17.337,17.2969,17.3312,90400.0
2005-05-10 13:50:00,30.26,30.28,30.22,30.25,74700.0,17.3198,17.3312,17.2969,17.3141,74700.0
2005-05-10 13:55:00,30.25,30.29,30.24,30.29,44400.0,17.3141,17.337,17.3083,17.337,44400.0
2005-05-10 14:00:00,30.29,30.32,30.25,30.26,77500.0,17.337,17.3541,17.3141,17.3198,77500.0
2005-05-10 14:05:00,30.25,30.27,30.25,30.26,23500.0,17.3141,17.3255,17.3141,17.3198,23500.0
2005-05-10 14:10:00,30.26,30.3,30.26,30.3,69000.0,17.3198,17.3427,17.3198,17.3427,69000.0
2005-05-10 14:15:00,30.3,30.31,30.27,30.27,43300.0,17.3427,17.3484,17.3255,17.3255,43300.0
2005-05-10 14:20:00,30.27,30.3,30.26,30.27,16400.0,17.3255,17.3427,17.3198,17.3255,16400.0
2005-05-10 14:25:00,30.27,30.32,30.26,30.26,93600.0,17.3255,17.3541,17.3198,17.3198,93600.0
2005-05-10 14:30:00,30.27,30.3,30.26,30.28,77900.0,17.3255,17.3427,17.3198,17.3312,77900.0
2005-05-10 14:35:00,30.26,30.26,30.15,30.16,68200.0,17.3198,17.3198,17.2568,17.2625,68200.0
2005-05-10 14:40:00,30.16,30.19,30.12,30.14,98400.0,17.2625,17.2797,17.2397,17.2511,98400.0
2005-05-10 14:45:00,30.13,30.17,30.13,30.15,59200.0,17.2454,17.2683,17.2454,17.2568,59200.0
2005-05-10 14:50:00,30.15,30.18,30.14,30.14,34100.0,17.2568,17.274,17.2511,17.2511,34100.0
2005-05-10 14:55:00,30.15,30.15,30.12,30.14,21500.0,17.2568,17.2568,17.2397,17.2511,21500.0
2005-05-10 15:00:00,30.15,30.17,30.07,30.08,119400.0,17.2568,17.2683,17.211,17.2168,119400.0
2005-05-10 15:05:00,30.07,30.11,30.07,30.1,40900.0,17.211,17.2339,17.211,17.2282,40900.0
2005-05-10 15:10:00,30.1,30.12,30.09,30.09,60500.0,17.2282,17.2397,17.2225,17.2225,60500.0
2005-05-10 15:15:00,30.09,30.09,30.05,30.06,57000.0,17.2225,17.2225,17.1996,17.2053,57000.0
2005-05-10 15:20:00,30.06,30.09,30.06,30.09,98300.0,17.2053,17.2225,17.2053,17.2225,98300.0
2005-05-10 15:25:00,30.09,30.14,30.09,30.13,39600.0,17.2225,17.2511,17.2225,17.2454,39600.0
2005-05-10 15:30:00,30.12,30.15,30.09,30.11,104300.0,17.2397,17.2568,17.2225,17.2339,104300.0
2005-05-10 15:35:00,30.1,30.12,30.1,30.12,45700.0,17.2282,17.2397,17.2282,17.2397,45700.0
2005-05-10 15:40:00,30.11,30.15,30.11,30.13,72700.0,17.2339,17.2568,17.2339,17.2454,72700.0
2005-05-10 15:45:00,30.13,30.2,30.11,30.15,82500.0,17.2454,17.2854,17.2339,17.2568,82500.0
2005-05-10 15:50:00,30.15,30.15,30.08,30.1,46300.0,17.2568,17.2568,17.2168,17.2282,46300.0
2005-05-10 15:55:00,30.1,30.12,30.05,30.11,57700.0,17.2282,17.2397,17.1996,17.2339,57700.0
2005-05-11 09:30:00,30.01,30.14,30.0,30.11,133400.0,17.1767,17.2511,17.171,17.2339,133400.0
2005-05-11 09:35:00,30.11,30.15,30.09,30.1,37200.0,17.2339,17.2568,17.2225,17.2282,37200.0
2005-05-11 09:40:00,30.1,30.13,30.02,30.05,33800.0,17.2282,17.2454,17.1824,17.1996,33800.0
2005-05-11 09:45:00,30.07,30.07,30.03,30.04,14900.0,17.211,17.211,17.1881,17.1939,14900.0
2005-05-11 09:50:00,30.04,30.06,29.95,29.96,69100.0,17.1939,17.2053,17.1423,17.1481,69100.0
2005-05-11 09:55:00,29.96,29.99,29.93,29.99,16000.0,17.1481,17.1652,17.1309,17.1652,16000.0
2005-05-11 10:00:00,29.98,30.03,29.96,29.96,76200.0,17.1595,17.1881,17.1481,17.1481,76200.0
2005-05-11 10:05:00,29.96,29.97,29.95,29.95,38700.0,17.1481,17.1538,17.1423,17.1423,38700.0
2005-05-11 10:10:00,29.95,29.95,29.95,29.95,16800.0,17.1423,17.1423,17.1423,17.1423,16800.0
2005-05-11 10:15:00,29.95,29.95,29.88,29.89,140100.0,17.1423,17.1423,17.1023,17.108,140100.0
2005-05-11 10:20:00,29.88,29.93,29.87,29.9,39300.0,17.1023,17.1309,17.0966,17.1137,39300.0
2005-05-11 10:25:00,29.9,29.9,29.85,29.88,44500.0,17.1137,17.1137,17.0851,17.1023,44500.0
2005-05-11 10:30:00,29.89,29.97,29.89,29.91,72100.0,17.108,17.1538,17.108,17.1195,72100.0
2005-05-11 10:35:00,29.9,29.99,29.9,29.99,78300.0,17.1137,17.1652,17.1137,17.1652,78300.0
2005-05-11 10:40:00,29.98,30.0,29.93,29.93,37100.0,17.1595,17.171,17.1309,17.1309,37100.0
2005-05-11 10:45:00,29.93,29.94,29.88,29.88,47900.0,17.1309,17.1366,17.1023,17.1023,47900.0
2005-05-11 10:50:00,29.89,29.89,29.82,29.82,62300.0,17.108,17.108,17.0679,17.0679,62300.0
2005-05-11 10:55:00,29.81,29.91,29.8,29.9,68400.0,17.0622,17.1195,17.0565,17.1137,68400.0
2005-05-11 11:00:00,29.89,29.9,29.86,29.89,94300.0,17.108,17.1137,17.0908,17.108,94300.0
2005-05-11 11:05:00,29.89,29.92,29.87,29.92,51400.0,17.108,17.1252,17.0966,17.1252,51400.0
2005-05-11 11:10:00,29.91,29.91,29.85,29.86,48500.0,17.1195,17.1195,17.0851,17.0908,48500.0
2005-05-11 11:15:00,29.86,29.88,29.85,29.88,48600.0,17.0908,17.1023,17.0851,17.1023,48600.0
2005-05-11 11:20:00,29.87,29.9,29.87,29.88,24300.0,17.0966,17.1137,17.0966,17.1023,24300.0
2005-05-11 11:25:00,29.88,29.89,29.88,29.88,30200.0,17.1023,17.108,17.1023,17.1023,30200.0
2005-05-11 11:30:00,29.89,29.93,29.89,29.92,69500.0,17.108,17.1309,17.108,17.1252,69500.0
2005-05-11 11:35:00,29.92,29.92,29.89,29.9,88900.0,17.1252,17.1252,17.108,17.1137,88900.0
2005-05-11 11:40:00,29.9,29.9,29.88,29.88,141200.0,17.1137,17.1137,17.1023,17.1023,141200.0
2005-05-11 11:45:00,29.88,29.88,29.86,29.86,52800.0,17.1023,17.1023,17.0908,17.0908,52800.0
2005-05-11 11:50:00,29.86,29.86,29.85,29.86,26400.0,17.0908,17.0908,17.0851,17.0908,26400.0
2005-05-11 11:55:00,29.85,29.86,29.85,29.86,24600.0,17.0851,17.0908,17.0851,17.0908,24600.0
2005-05-11 12:00:00,29.86,29.86,29.83,29.85,104300.0,17.0908,17.0908,17.0737,17.0851,104300.0
2005-05-11 12:05:00,29.85,29.89,29.7,29.81,126900.0,17.0851,17.108,16.9993,17.0622,126900.0
2005-05-11 12:10:00,29.81,29.93,29.78,29.92,92100.0,17.0622,17.1309,17.045,17.1252,92100.0
2005-05-11 12:15:00,29.94,29.97,29.88,29.91,39600.0,17.1366,17.1538,17.1023,17.1195,39600.0
2005-05-11 12:20:00,29.91,29.95,29.9,29.92,59400.0,17.1195,17.1423,17.1137,17.1252,59400.0
2005-05-11 12:25:00,29.92,29.92,29.9,29.91,30900.0,17.1252,17.1252,17.1137,17.1195,30900.0
2005-05-11 12:30:00,29.91,29.91,29.88,29.88,43100.0,17.1195,17.1195,17.1023,17.1023,43100.0
2005-05-11 12:35:00,29.88,29.89,29.86,29.86,36500.0,17.1023,17.108,17.0908,17.0908,36500.0
2005-05-11 12:40:00,29.86,29.87,29.85,29.85,31900.0,17.0908,17.0966,17.0851,17.0851,31900.0
2005-05-11 12:45:00,29.85,29.86,29.82,29.83,65000.0,17.0851,17.0908,17.0679,17.0737,65000.0
2005-05-11 12:50:00,29.82,29.83,29.81,29.81,19700.0,17.0679,17.0737,17.0622,17.0622,19700.0
2005-05-11 12:55:00,29.82,29.85,29.81,29.84,37600.0,17.0679,17.0851,17.0622,17.0794,37600.0
2005-05-11 13:00:00,29.83,29.87,29.82,29.85,42800.0,17.0737,17.0966,17.0679,17.0851,42800.0
2005-05-11 13:05:00,29.86,29.88,29.85,29.87,26300.0,17.0908,17.1023,17.0851,17.0966,26300.0
2005-05-11 13:10:00,29.87,29.95,29.85,29.94,59900.0,17.0966,17.1423,17.0851,17.1366,59900.0
2005-05-11 13:15:00,29.94,29.95,29.9,29.92,30500.0,17.1366,17.1423,17.1137,17.1252,30500.0
2005-05-11 13:20:00,29.9,29.9,29.89,29.89,49200.0,17.1137,17.1137,17.108,17.108,49200.0
2005-05-11 13:25:00,29.89,29.91,29.89,29.89,17900.0,17.108,17.1195,17.108,17.108,17900.0
2005-05-11 13:30:00,29.89,29.9,29.87,29.87,22200.0,17.108,17.1137,17.0966,17.0966,22200.0
2005-05-11 13:35:00,29.88,29.88,29.84,29.84,25800.0,17.1023,17.1023,17.0794,17.0794,25800.0
2005-05-11 13:40:00,29.84,29.84,29.82,29.83,15000.0,17.0794,17.0794,17.0679,17.0737,15000.0
2005-05-11 13:45:00,29.83,29.83,29.81,29.82,141400.0,17.0737,17.0737,17.0622,17.0679,141400.0
2005-05-11 13:50:00,29.82,29.82,29.79,29.81,35300.0,17.0679,17.0679,17.0508,17.0622,35300.0
2005-05-11 13:55:00,29.8,29.82,29.8,29.81,46800.0,17.0565,17.0679,17.0565,17.0622,46800.0
2005-05-11 14:00:00,29.8,29.84,29.79,29.84,28400.0,17.0565,17.0794,17.0508,17.0794,28400.0
2005-05-11 14:05:00,29.85,29.9,29.84,29.89,60100.0,17.0851,17.1137,17.0794,17.108,60100.0
2005-05-11 14:10:00,29.88,29.95,29.88,29.92,86100.0,17.1023,17.1423,17.1023,17.1252,86100.0
2005-05-11 14:15:00,29.93,30.04,29.92,30.04,128700.0,17.1309,17.1939,17.1252,17.1939,128700.0
2005-05-11 14:20:00,30.05,30.07,29.96,29.98,151000.0,17.1996,17.211,17.1481,17.1595,151000.0
2005-05-11 14:25:00,29.98,30.0,29.97,29.98,42600.0,17.1595,17.171,17.1538,17.1595,42600.0
2005-05-11 14:30:00,29.98,29.99,29.95,29.96,42700.0,17.1595,17.1652,17.1423,17.1481,42700.0
2005-05-11 14:35:00,29.97,29.98,29.96,29.96,84100.0,17.1538,17.1595,17.1481,17.1481,84100.0
2005-05-11 14:40:00,29.95,29.97,29.94,29.96,35000.0,17.1423,17.1538,17.1366,17.1481,35000.0
2005-05-11 14:45:00,29.96,29.97,29.94,29.95,141700.0,17.1481,17.1538,17.1366,17.1423,141700.0
2005-05-11 14:50:00,29.95,30.01,29.95,29.95,46900.0,17.1423,17.1767,17.1423,17.1423,46900.0
2005-05-11 14:55:00,29.96,29.96,29.89,29.91,65100.0,17.1481,17.1481,17.108,17.1195,65100.0
2005-05-11 15:00:00,29.91,29.91,29.84,29.85,206900.0,17.1195,17.1195,17.0794,17.0851,206900.0
2005-05-11 15:05:00,29.85,29.86,29.85,29.85,120800.0,17.0851,17.0908,17.0851,17.0851,120800.0
2005-05-11 15:10:00,29.85,29.86,29.82,29.82,95800.0,17.0851,17.0908,17.0679,17.0679,95800.0
2005-05-11 15:15:00,29.83,29.88,29.82,29.88,99500.0,17.0737,17.1023,17.0679,17.1023,99500.0
2005-05-11 15:20:00,29.89,29.93,29.87,29.89,122900.0,17.108,17.1309,17.0966,17.108,122900.0
2005-05-11 15:25:00,29.89,29.89,29.85,29.86,69600.0,17.108,17.108,17.0851,17.0908,69600.0
2005-05-11 15:30:00,29.86,29.91,29.85,29.89,140600.0,17.0908,17.1195,17.0851,17.108,140600.0
2005-05-11 15:35:00,29.89,29.9,29.87,29.89,91600.0,17.108,17.1137,17.0966,17.108,91600.0
2005-05-11 15:40:00,29.89,29.9,29.86,29.88,99200.0,17.108,17.1137,17.0908,17.1023,99200.0
2005-05-11 15:45:00,29.88,29.91,29.87,29.9,169500.0,17.1023,17.1195,17.0966,17.1137,169500.0
2005-05-11 15:50:00,29.89,29.91,29.85,29.86,117900.0,17.108,17.1195,17.0851,17.0908,117900.0
2005-05-11 15:55:00,29.86,29.86,29.82,29.83,174700.0,17.0908,17.0908,17.0679,17.0737,174700.0
2005-05-12 09:30:00,29.99,30.05,29.95,30.0,138100.0,17.1652,17.1996,17.1423,17.171,138100.0
2005-05-12 09:35:00,30.02,30.05,29.98,30.03,37100.0,17.1824,17.1996,17.1595,17.1881,37100.0
2005-05-12 09:40:00,30.03,30.04,29.96,30.02,45300.0,17.1881,17.1939,17.1481,17.1824,45300.0
2005-05-12 09:45:00,30.01,30.03,29.93,29.95,102400.0,17.1767,17.1881,17.1309,17.1423,102400.0
2005-05-12 09:50:00,29.94,30.0,29.9,29.93,290700.0,17.1366,17.171,17.1137,17.1309,290700.0
2005-05-12 09:55:00,29.92,29.99,29.9,29.95,51000.0,17.1252,17.1652,17.1137,17.1423,51000.0
2005-05-12 10:00:00,29.96,30.01,29.95,29.96,60700.0,17.1481,17.1767,17.1423,17.1481,60700.0
2005-05-12 10:05:00,29.95,30.0,29.94,30.0,130900.0,17.1423,17.171,17.1366,17.171,130900.0
2005-05-12 10:10:00,29.98,30.05,29.98,30.0,172900.0,17.1595,17.1996,17.1595,17.171,172900.0
2005-05-12 10:15:00,30.03,30.05,30.0,30.01,81700.0,17.1881,17.1996,17.171,17.1767,81700.0
2005-05-12 10:20:00,30.02,30.04,29.98,30.04,68900.0,17.1824,17.1939,17.1595,17.1939,68900.0
2005-05-12 10:25:00,30.03,30.04,30.01,30.04,72600.0,17.1881,17.1939,17.1767,17.1939,72600.0
2005-05-12 10:30:00,30.03,30.04,29.97,30.01,38700.0,17.1881,17.1939,17.1538,17.1767,38700.0
2005-05-12 10:35:00,30.01,30.02,29.99,30.01,28700.0,17.1767,17.1824,17.1652,17.1767,28700.0
2005-05-12 10:40:00,30.0,30.01,29.95,29.99,32400.0,17.171,17.1767,17.1423,17.1652,32400.0
2005-05-12 10:45:00,29.99,30.0,29.91,29.91,40000.0,17.1652,17.171,17.1195,17.1195,40000.0
2005-05-12 10:50:00,29.91,30.01,29.91,29.99,29200.0,17.1195,17.1767,17.1195,17.1652,29200.0
2005-05-12 10:55:00,29.99,30.02,29.95,30.02,93900.0,17.1652,17.1824,17.1423,17.1824,93900.0
2005-05-12 11:00:00,30.01,30.03,29.98,29.99,20400.0,17.1767,17.1881,17.1595,17.1652,20400.0
2005-05-12 11:05:00,29.98,29.99,29.94,29.99,35200.0,17.1595,17.1652,17.1366,17.1652,35200.0
2005-05-12 11:10:00,29.97,30.01,29.96,29.98,31600.0,17.1538,17.1767,17.1481,17.1595,31600.0
2005-05-12 11:15:00,29.95,30.0,29.95,30.0,51800.0,17.1423,17.171,17.1423,17.171,51800.0
2005-05-12 11:20:00,30.01,30.03,29.99,30.03,100300.0,17.1767,17.1881,17.1652,17.1881,100300.0
2005-05-12 11:25:00,30.0,30.09,30.0,30.05,96200.0,17.171,17.2225,17.171,17.1996,96200.0
2005-05-12 11:30:00,30.08,30.08,30.06,30.08,34800.0,17.2168,17.2168,17.2053,17.2168,34800.0
2005-05-12 11:35:00,30.07,30.07,30.04,30.04,87300.0,17.211,17.211,17.1939,17.1939,87300.0
2005-05-12 11:40:00,30.05,30.05,30.02,30.03,62700.0,17.1996,17.1996,17.1824,17.1881,62700.0
2005-05-12 11:45:00,30.03,30.04,30.0,30.04,36200.0,17.1881,17.1939,17.171,17.1939,36200.0
2005-05-12 11:50:00,30.03,30.04,30.02,30.03,28100.0,17.1881,17.1939,17.1824,17.1881,28100.0
2005-05-12 11:55:00,30.03,30.05,30.0,30.04,104900.0,17.1881,17.1996,17.171,17.1939,104900.0
2005-05-12 12:00:00,30.04,30.06,30.03,30.06,40200.0,17.1939,17.2053,17.1881,17.2053,40200.0
2005-05-12 12:05:00,30.06,30.06,30.0,30.05,67900.0,17.2053,17.2053,17.171,17.1996,67900.0
2005-05-12 12:10:00,30.05,30.05,30.01,30.02,26000.0,17.1996,17.1996,17.1767,17.1824,26000.0
2005-05-12 12:15:00,30.02,30.05,30.01,30.03,35800.0,17.1824,17.1996,17.1767,17.1881,35800.0
2005-05-12 12:20:00,30.01,30.05,30.01,30.03,37500.0,17.1767,17.1996,17.1767,17.1881,37500.0
2005-05-12 12:25:00,30.04,30.06,30.01,30.02,28400.0,17.1939,17.2053,17.1767,17.1824,28400.0
2005-05-12 12:30:00,30.02,30.02,29.97,29.97,22100.0,17.1824,17.1824,17.1538,17.1538,22100.0
2005-05-12 12:35:00,29.97,29.98,29.94,29.97,23000.0,17.1538,17.1595,17.1366,17.1538,23000.0
2005-05-12 12:40:00,29.97,30.0,29.97,30.0,30100.0,17.1538,17.171,17.1538,17.171,30100.0
2005-05-12 12:45:00,30.0,30.0,29.98,29.99,20900.0,17.171,17.171,17.1595,17.1652,20900.0
2005-05-12 12:50:00,29.99,30.01,29.99,30.0,15100.0,17.1652,17.1767,17.1652,17.171,15100.0
2005-05-12 12:55:00,30.0,30.01,29.99,29.99,12200.0,17.171,17.1767,17.1652,17.1652,12200.0
2005-05-12 13:00:00,29.99,30.01,29.99,29.99,13300.0,17.1652,17.1767,17.1652,17.1652,13300.0
2005-05-12 13:05:00,29.98,30.01,29.95,29.95,44100.0,17.1595,17.1767,17.1423,17.1423,44100.0
2005-05-12 13:10:00,29.95,29.99,29.95,29.98,28200.0,17.1423,17.1652,17.1423,17.1595,28200.0
2005-05-12 13:15:00,29.98,30.0,29.96,30.0,22400.0,17.1595,17.171,17.1481,17.171,22400.0
2005-05-12 13:20:00,29.98,29.99,29.98,29.99,10000.0,17.1595,17.1652,17.1595,17.1652,10000.0
2005-05-12 13:25:00,29.99,29.99,29.95,29.96,21600.0,17.1652,17.1652,17.1423,17.1481,21600.0
2005-05-12 13:30:00,29.97,29.99,29.96,29.98,72500.0,17.1538,17.1652,17.1481,17.1595,72500.0
2005-05-12 13:35:00,29.99,30.0,29.98,29.98,50600.0,17.1652,17.171,17.1595,17.1595,50600.0
2005-05-12 13:40:00,29.97,29.99,29.94,29.96,56200.0,17.1538,17.1652,17.1366,17.1481,56200.0
2005-05-12 13:45:00,29.96,30.0,29.95,29.97,60000.0,17.1481,17.171,17.1423,17.1538,60000.0
2005-05-12 13:50:00,29.97,30.0,29.97,29.98,31500.0,17.1538,17.171,17.1538,17.1595,31500.0
2005-05-12 13:55:00,29.97,29.99,29.97,29.98,35800.0,17.1538,17.1652,17.1538,17.1595,35800.0
2005-05-12 14:00:00,29.97,30.0,29.97,30.0,14900.0,17.1538,17.171,17.1538,17.171,14900.0
2005-05-12 14:05:00,30.0,30.0,29.97,29.98,22400.0,17.171,17.171,17.1538,17.1595,22400.0
2005-05-12 14:10:00,29.97,29.99,29.94,29.95,64200.0,17.1538,17.1652,17.1366,17.1423,64200.0
2005-05-12 14:15:00,29.95,29.97,29.94,29.96,69000.0,17.1423,17.1538,17.1366,17.1481,69000.0
2005-05-12 14:20:00,29.95,29.96,29.93,29.94,78300.0,17.1423,17.1481,17.1309,17.1366,78300.0
2005-05-12 14:25:00,29.93,29.95,29.92,29.94,62900.0,17.1309,17.1423,17.1252,17.1366,62900.0
2005-05-12 14:30:00,29.95,29.95,29.94,29.94,85100.0,17.1423,17.1423,17.1366,17.1366,85100.0
2005-05-12 14:35:00,29.94,29.98,29.94,29.98,112600.0,17.1366,17.1595,17.1366,17.1595,112600.0
2005-05-12 14:40:00,29.97,29.97,29.85,29.87,133800.0,17.1538,17.1538,17.0851,17.0966,133800.0
2005-05-12 14:45:00,29.88,29.91,29.85,29.91,41900.0,17.1023,17.1195,17.0851,17.1195,41900.0
2005-05-12 14:50:00,29.91,29.94,29.86,29.86,63000.0,17.1195,17.1366,17.0908,17.0908,63000.0
2005-05-12 14:55:00,29.86,29.89,29.86,29.87,52000.0,17.0908,17.108,17.0908,17.0966,52000.0
2005-05-12 15:00:00,29.87,29.9,29.83,29.84,67300.0,17.0966,17.1137,17.0737,17.0794,67300.0
2005-05-12 15:05:00,29.84,29.87,29.84,29.86,19900.0,17.0794,17.0966,17.0794,17.0908,19900.0
2005-05-12 15:10:00,29.86,29.87,29.85,29.86,56900.0,17.0908,17.0966,17.0851,17.0908,56900.0
2005-05-12 15:15:00,29.86,29.88,29.84,29.84,66500.0,17.0908,17.1023,17.0794,17.0794,66500.0
2005-05-12 15:20:00,29.82,29.89,29.82,29.88,108500.0,17.0679,17.108,17.0679,17.1023,108500.0
2005-05-12 15:25:00,29.88,29.92,29.87,29.87,58100.0,17.1023,17.1252,17.0966,17.0966,58100.0
2005-05-12 15:30:00,29.86,29.86,29.81,29.82,73600.0,17.0908,17.0908,17.0622,17.0679,73600.0
2005-05-12 15:35:00,29.82,29.82,29.77,29.78,94200.0,17.0679,17.0679,17.0393,17.045,94200.0
2005-05-12 15:40:00,29.78,29.82,29.77,29.8,35400.0,17.045,17.0679,17.0393,17.0565,35400.0
2005-05-12 15:45:00,29.81,29.92,29.8,29.89,125700.0,17.0622,17.1252,17.0565,17.108,125700.0
2005-05-12 15:50:00,29.89,29.89,29.8,29.8,35000.0,17.108,17.108,17.0565,17.0565,35000.0
2005-05-12 15:55:00,29.8,29.85,29.78,29.81,142800.0,17.0565,17.0851,17.045,17.0622,142800.0
2005-05-13 09:30:00,29.64,29.65,29.5,29.6,160400.0,16.9649,16.9706,16.8848,16.942,160400.0
2005-05-13 09:35:00,29.63,29.73,29.6,29.67,63100.0,16.9592,17.0164,16.942,16.9821,63100.0
2005-05-13 09:40:00,29.67,29.69,29.57,29.67,93900.0,16.9821,16.9935,16.9249,16.9821,93900.0
2005-05-13 09:45:00,29.66,29.71,29.6,29.62,47800.0,16.9764,17.005,16.942,16.9535,47800.0
2005-05-13 09:50:00,29.62,29.62,29.54,29.54,42800.0,16.9535,16.9535,16.9077,16.9077,42800.0
2005-05-13 09:55:00,29.55,29.56,29.5,29.55,64600.0,16.9134,16.9191,16.8848,16.9134,64600.0
2005-05-13 10:00:00,29.56,29.58,29.52,29.52,35100.0,16.9191,16.9306,16.8962,16.8962,35100.0
2005-05-13 10:05:00,29.52,29.65,29.51,29.64,44500.0,16.8962,16.9706,16.8905,16.9649,44500.0
2005-05-13 10:10:00,29.63,29.65,29.59,29.64,44700.0,16.9592,16.9706,16.9363,16.9649,44700.0
2005-05-13 10:15:00,29.64,29.66,29.62,29.62,35400.0,16.9649,16.9764,16.9535,16.9535,35400.0
2005-05-13 10:20:00,29.6,29.62,29.6,29.61,45200.0,16.942,16.9535,16.942,16.9477,45200.0
2005-05-13 10:25:00,29.61,29.65,29.61,29.63,45500.0,16.9477,16.9706,16.9477,16.9592,45500.0
2005-05-13 10:30:00,29.63,29.66,29.62,29.63,28000.0,16.9592,16.9764,16.9535,16.9592,28000.0
2005-05-13 10:35:00,29.64,29.65,29.62,29.65,25200.0,16.9649,16.9706,16.9535,16.9706,25200.0
2005-05-13 10:40:00,29.65,29.72,29.64,29.7,128000.0,16.9706,17.0107,16.9649,16.9993,128000.0
2005-05-13 10:45:00,29.7,29.7,29.64,29.69,64400.0,16.9993,16.9993,16.9649,16.9935,64400.0
2005-05-13 10:50:00,29.69,29.69,29.66,29.67,45500.0,16.9935,16.9935,16.9764,16.9821,45500.0
2005-05-13 10:55:00,29.68,29.78,29.67,29.75,43500.0,16.9878,17.045,16.9821,17.0279,43500.0
2005-05-13 11:00:00,29.75,29.77,29.67,29.67,45700.0,17.0279,17.0393,16.9821,16.9821,45700.0
2005-05-13 11:05:00,29.67,29.68,29.65,29.65,41000.0,16.9821,16.9878,16.9706,16.9706,41000.0
2005-05-13 11:10:00,29.65,29.67,29.64,29.66,27100.0,16.9706,16.9821,16.9649,16.9764,27100.0
2005-05-13 11:15:00,29.66,29.66,29.62,29.63,136700.0,16.9764,16.9764,16.9535,16.9592,136700.0
2005-05-13 11:20:00,29.63,29.65,29.62,29.64,57300.0,16.9592,16.9706,16.9535,16.9649,57300.0
2005-05-13 11:25:00,29.63,29.67,29.63,29.66,172600.0,16.9592,16.9821,16.9592,16.9764,172600.0
2005-05-13 11:30:00,29.66,29.67,29.65,29.65,30400.0,16.9764,16.9821,16.9706,16.9706,30400.0
2005-05-13 11:35:00,29.65,29.66,29.64,29.66,38900.0,16.9706,16.9764,16.9649,16.9764,38900.0
2005-05-13 11:40:00,29.66,29.68,29.66,29.67,18900.0,16.9764,16.9878,16.9764,16.9821,18900.0
2005-05-13 11:45:00,29.67,29.7,29.67,29.68,10800.0,16.9821,16.9993,16.9821,16.9878,10800.0
2005-05-13 11:50:00,29.7,29.75,29.69,29.74,25600.0,16.9993,17.0279,16.9935,17.0222,25600.0
2005-05-13 11:55:00,29.75,29.77,29.75,29.77,36800.0,17.0279,17.0393,17.0279,17.0393,36800.0
2005-05-13 12:00:00,29.77,29.79,29.75,29.78,56000.0,17.0393,17.0508,17.0279,17.045,56000.0
2005-05-13 12:05:00,29.78,29.8,29.78,29.8,18900.0,17.045,17.0565,17.045,17.0565,18900.0
2005-05-13 12:10:00,29.79,29.82,29.79,29.8,47000.0,17.0508,17.0679,17.0508,17.0565,47000.0
2005-05-13 12:15:00,29.81,29.82,29.79,29.8,15100.0,17.0622,17.0679,17.0508,17.0565,15100.0
2005-05-13 12:20:00,29.8,29.83,29.8,29.8,21000.0,17.0565,17.0737,17.0565,17.0565,21000.0
2005-05-13 12:25:00,29.81,29.83,29.79,29.8,25800.0,17.0622,17.0737,17.0508,17.0565,25800.0
2005-05-13 12:30:00,29.8,29.81,29.73,29.75,54700.0,17.0565,17.0622,17.0164,17.0279,54700.0
2005-05-13 12:35:00,29.74,29.75,29.71,29.73,104200.0,17.0222,17.0279,17.005,17.0164,104200.0
2005-05-13 12:40:00,29.72,29.73,29.71,29.72,27500.0,17.0107,17.0164,17.005,17.0107,27500.0
2005-05-13 12:45:00,29.71,29.72,29.7,29.7,24500.0,17.005,17.0107,16.9993,16.9993,24500.0
2005-05-13 12:50:00,29.7,29.73,29.7,29.72,17300.0,16.9993,17.0164,16.9993,17.0107,17300.0
2005-05-13 12:55:00,29.73,29.75,29.73,29.74,15000.0,17.0164,17.0279,17.0164,17.0222,15000.0
2005-05-13 13:00:00,29.74,29.75,29.73,29.74,20000.0,17.0222,17.0279,17.0164,17.0222,20000.0
2005-05-13 13:05:00,29.75,29.77,29.75,29.76,8900.0,17.0279,17.0393,17.0279,17.0336,8900.0
2005-05-13 13:10:00,29.76,29.77,29.75,29.76,8800.0,17.0336,17.0393,17.0279,17.0336,8800.0
2005-05-13 13:15:00,29.75,29.76,29.73,29.73,40500.0,17.0279,17.0336,17.0164,17.0164,40500.0
2005-05-13 13:20:00,29.73,29.74,29.71,29.71,17600.0,17.0164,17.0222,17.005,17.005,17600.0
2005-05-13 13:25:00,29.71,29.72,29.7,29.7,45000.0,17.005,17.0107,16.9993,16.9993,45000.0
2005-05-13 13:30:00,29.7,29.72,29.69,29.71,84200.0,16.9993,17.0107,16.9935,17.005,84200.0
2005-05-13 13:35:00,29.7,29.71,29.68,29.7,13400.0,16.9993,17.005,16.9878,16.9993,13400.0
2005-05-13 13:40:00,29.69,29.7,29.65,29.65,31600.0,16.9935,16.9993,16.9706,16.9706,31600.0
2005-05-13 13:45:00,29.65,29.68,29.62,29.68,70000.0,16.9706,16.9878,16.9535,16.9878,70000.0
2005-05-13 13:50:00,29.68,29.68,29.63,29.63,34800.0,16.9878,16.9878,16.9592,16.9592,34800.0
2005-05-13 13:55:00,29.63,29.66,29.61,29.66,43800.0,16.9592,16.9764,16.9477,16.9764,43800.0
2005-05-13 14:00:00,29.65,29.67,29.65,29.67,15100.0,16.9706,16.9821,16.9706,16.9821,15100.0
2005-05-13 14:05:00,29.66,29.68,29.65,29.66,30500.0,16.9764,16.9878,16.9706,16.9764,30500.0
2005-05-13 14:10:00,29.65,29.67,29.65,29.66,52400.0,16.9706,16.9821,16.9706,16.9764,52400.0
2005-05-13 14:15:00,29.65,29.65,29.6,29.62,77700.0,16.9706,16.9706,16.942,16.9535,77700.0
2005-05-13 14:20:00,29.62,29.65,29.61,29.64,43000.0,16.9535,16.9706,16.9477,16.9649,43000.0
2005-05-13 14:25:00,29.63,29.66,29.62,29.65,57100.0,16.9592,16.9764,16.9535,16.9706,57100.0
2005-05-13 14:30:00,29.65,29.65,29.59,29.59,124900.0,16.9706,16.9706,16.9363,16.9363,124900.0
2005-05-13 14:35:00,29.59,29.6,29.51,29.55,118000.0,16.9363,16.942,16.8905,16.9134,118000.0
2005-05-13 14:40:00,29.54,29.56,29.54,29.56,62700.0,16.9077,16.9191,16.9077,16.9191,62700.0
2005-05-13 14:45:00,29.56,29.57,29.53,29.53,146800.0,16.9191,16.9249,16.902,16.902,146800.0
2005-05-13 14:50:00,29.54,29.6,29.53,29.6,27000.0,16.9077,16.942,16.902,16.942,27000.0
2005-05-13 14:55:00,29.6,29.61,29.58,29.6,83500.0,16.942,16.9477,16.9306,16.942,83500.0
2005-05-13 15:00:00,29.59,29.6,29.57,29.6,55500.0,16.9363,16.942,16.9249,16.942,55500.0
2005-05-13 15:05:00,29.59,29.65,29.59,29.65,63200.0,16.9363,16.9706,16.9363,16.9706,63200.0
2005-05-13 15:10:00,29.65,29.7,29.63,29.68,44700.0,16.9706,16.9993,16.9592,16.9878,44700.0
2005-05-13 15:15:00,29.68,29.69,29.66,29.67,109300.0,16.9878,16.9935,16.9764,16.9821,109300.0
2005-05-13 15:20:00,29.68,29.73,29.67,29.71,88100.0,16.9878,17.0164,16.9821,17.005,88100.0
2005-05-13 15:25:00,29.7,29.72,29.67,29.71,50400.0,16.9993,17.0107,16.9821,17.005,50400.0
2005-05-13 15:30:00,29.72,29.73,29.7,29.7,78400.0,17.0107,17.0164,16.9993,16.9993,78400.0
2005-05-13 15:35:00,29.7,29.7,29.64,29.66,88500.0,16.9993,16.9993,16.9649,16.9764,88500.0
2005-05-13 15:40:00,29.65,29.68,29.65,29.65,75400.0,16.9706,16.9878,16.9706,16.9706,75400.0
2005-05-13 15:45:00,29.65,29.68,29.65,29.67,69700.0,16.9706,16.9878,16.9706,16.9821,69700.0
2005-05-13 15:50:00,29.67,29.67,29.61,29.61,106900.0,16.9821,16.9821,16.9477,16.9477,106900.0
2005-05-13 15:55:00,29.61,29.67,29.6,29.63,147800.0,16.9477,16.9821,16.942,16.9592,147800.0
2005-05-16 09:30:00,29.7,29.85,29.7,29.73,162100.0,16.9993,17.0851,16.9993,17.0164,162100.0
2005-05-16 09:35:00,29.7,29.7,29.6,29.69,128800.0,16.9993,16.9993,16.942,16.9935,128800.0
2005-05-16 09:40:00,29.69,29.78,29.61,29.78,85500.0,16.9935,17.045,16.9477,17.045,85500.0
2005-05-16 09:45:00,29.78,29.93,29.78,29.85,61800.0,17.045,17.1309,17.045,17.0851,61800.0
2005-05-16 09:50:00,29.85,30.0,29.82,29.99,113400.0,17.0851,17.171,17.0679,17.1652,113400.0
2005-05-16 09:55:00,29.99,29.99,29.85,29.92,25500.0,17.1652,17.1652,17.0851,17.1252,25500.0
2005-05-16 10:00:00,29.92,29.99,29.91,29.96,31300.0,17.1252,17.1652,17.1195,17.1481,31300.0
2005-05-16 10:05:00,29.97,29.98,29.85,29.85,70400.0,17.1538,17.1595,17.0851,17.0851,70400.0
2005-05-16 10:10:00,29.87,29.88,29.83,29.87,29500.0,17.0966,17.1023,17.0737,17.0966,29500.0
2005-05-16 10:15:00,29.87,29.91,29.85,29.9,49600.0,17.0966,17.1195,17.0851,17.1137,49600.0
2005-05-16 10:20:00,29.92,29.93,29.85,29.85,71000.0,17.1252,17.1309,17.0851,17.0851,71000.0
2005-05-16 10:25:00,29.85,29.85,29.82,29.84,41300.0,17.0851,17.0851,17.0679,17.0794,41300.0
2005-05-16 10:30:00,29.82,29.85,29.81,29.81,27500.0,17.0679,17.0851,17.0622,17.0622,27500.0
2005-05-16 10:35:00,29.82,29.88,29.81,29.85,28200.0,17.0679,17.1023,17.0622,17.0851,28200.0
2005-05-16 10:40:00,29.85,29.86,29.82,29.85,99500.0,17.0851,17.0908,17.0679,17.0851,99500.0
2005-05-16 10:45:00,29.86,29.91,29.85,29.86,37600.0,17.0908,17.1195,17.0851,17.0908,37600.0
2005-05-16 10:50:00,29.86,29.87,29.85,29.85,44500.0,17.0908,17.0966,17.0851,17.0851,44500.0
2005-05-16 10:55:00,29.85,29.92,29.85,29.91,72500.0,17.0851,17.1252,17.0851,17.1195,72500.0
2005-05-16 11:00:00,29.91,29.95,29.89,29.91,59300.0,17.1195,17.1423,17.108,17.1195,59300.0
2005-05-16 11:05:00,29.91,29.91,29.87,29.87,29200.0,17.1195,17.1195,17.0966,17.0966,29200.0
2005-05-16 11:10:00,29.88,29.9,29.86,29.88,60600.0,17.1023,17.1137,17.0908,17.1023,60600.0
2005-05-16 11:15:00,29.88,29.88,29.84,29.87,59200.0,17.1023,17.1023,17.0794,17.0966,59200.0
2005-05-16 11:20:00,29.86,29.87,29.85,29.87,41200.0,17.0908,17.0966,17.0851,17.0966,41200.0
2005-05-16 11:25:00,29.87,29.87,29.84,29.86,47300.0,17.0966,17.0966,17.0794,17.0908,47300.0
2005-05-16 11:30:00,29.85,29.86,29.83,29.83,74000.0,17.0851,17.0908,17.0737,17.0737,74000.0
2005-05-16 11:35:00,29.83,29.85,29.81,29.82,48500.0,17.0737,17.0851,17.0622,17.0679,48500.0
2005-05-16 11:40:00,29.82,29.82,29.8,29.81,48100.0,17.0679,17.0679,17.0565,17.0622,48100.0
2005-05-16 11:45:00,29.8,29.82,29.8,29.8,69900.0,17.0565,17.0679,17.0565,17.0565,69900.0
2005-05-16 11:50:00,29.8,29.85,29.79,29.85,58600.0,17.0565,17.0851,17.0508,17.0851,58600.0
2005-05-16 11:55:00,29.85,29.87,29.82,29.85,17000.0,17.0851,17.0966,17.0679,17.0851,17000.0
2005-05-16 12:00:00,29.85,29.89,29.83,29.86,18100.0,17.0851,17.108,17.0737,17.0908,18100.0
2005-05-16 12:05:00,29.86,29.86,29.8,29.8,15700.0,17.0908,17.0908,17.0565,17.0565,15700.0
2005-05-16 12:10:00,29.8,29.81,29.79,29.81,20300.0,17.0565,17.0622,17.0508,17.0622,20300.0
2005-05-16 12:15:00,29.81,29.84,29.81,29.83,35600.0,17.0622,17.0794,17.0622,17.0737,35600.0
2005-05-16 12:20:00,29.83,29.84,29.82,29.84,10500.0,17.0737,17.0794,17.0679,17.0794,10500.0
2005-05-16 12:25:00,29.84,29.86,29.82,29.82,32200.0,17.0794,17.0908,17.0679,17.0679,32200.0
2005-05-16 12:30:00,29.82,29.83,29.78,29.79,24000.0,17.0679,17.0737,17.045,17.0508,24000.0
2005-05-16 12:35:00,29.78,29.8,29.78,29.79,16800.0,17.045,17.0565,17.045,17.0508,16800.0
2005-05-16 12:40:00,29.79,29.81,29.77,29.8,34700.0,17.0508,17.0622,17.0393,17.0565,34700.0
2005-05-16 12:45:00,29.8,29.9,29.8,29.9,35700.0,17.0565,17.1137,17.0565,17.1137,35700.0
2005-05-16 12:50:00,29.9,29.9,29.81,29.86,86900.0,17.1137,17.1137,17.0622,17.0908,86900.0
2005-05-16 12:55:00,29.84,29.84,29.82,29.84,19100.0,17.0794,17.0794,17.0679,17.0794,19100.0
2005-05-16 13:00:00,29.84,29.85,29.79,29.8,21600.0,17.0794,17.0851,17.0508,17.0565,21600.0
2005-05-16 13:05:00,29.81,29.81,29.8,29.81,16300.0,17.0622,17.0622,17.0565,17.0622,16300.0
2005-05-16 13:10:00,29.81,29.81,29.79,29.8,17100.0,17.0622,17.0622,17.0508,17.0565,17100.0
2005-05-16 13:15:00,29.8,29.8,29.78,29.79,20800.0,17.0565,17.0565,17.045,17.0508,20800.0
2005-05-16 13:20:00,29.79,29.85,29.78,29.85,64300.0,17.0508,17.0851,17.045,17.0851,64300.0
2005-05-16 13:25:00,29.83,29.85,29.83,29.83,8900.0,17.0737,17.0851,17.0737,17.0737,8900.0
2005-05-16 13:30:00,29.83,29.84,29.8,29.81,37100.0,17.0737,17.0794,17.0565,17.0622,37100.0
2005-05-16 13:35:00,29.8,29.81,29.77,29.78,146800.0,17.0565,17.0622,17.0393,17.045,146800.0
2005-05-16 13:40:00,29.78,29.83,29.75,29.79,58100.0,17.045,17.0737,17.0279,17.0508,58100.0
2005-05-16 13:45:00,29.79,29.82,29.78,29.82,33300.0,17.0508,17.0679,17.045,17.0679,33300.0
2005-05-16 13:50:00,29.82,29.85,29.81,29.81,19700.0,17.0679,17.0851,17.0622,17.0622,19700.0
2005-05-16 13:55:00,29.81,29.84,29.8,29.82,18300.0,17.0622,17.0794,17.0565,17.0679,18300.0
2005-05-16 14:00:00,29.82,29.83,29.79,29.8,27000.0,17.0679,17.0737,17.0508,17.0565,27000.0
2005-05-16 14:05:00,29.8,29.82,29.8,29.81,29500.0,17.0565,17.0679,17.0565,17.0622,29500.0
2005-05-16 14:10:00,29.79,29.82,29.79,29.81,40200.0,17.0508,17.0679,17.0508,17.0622,40200.0
2005-05-16 14:15:00,29.8,29.84,29.8,29.83,26700.0,17.0565,17.0794,17.0565,17.0737,26700.0
2005-05-16 14:20:00,29.82,29.83,29.79,29.8,52800.0,17.0679,17.0737,17.0508,17.0565,52800.0
2005-05-16 14:25:00,29.8,29.8,29.77,29.79,37500.0,17.0565,17.0565,17.0393,17.0508,37500.0
2005-05-16 14:30:00,29.8,29.81,29.77,29.78,23900.0,17.0565,17.0622,17.0393,17.045,23900.0
2005-05-16 14:35:00,29.78,29.78,29.75,29.76,48400.0,17.045,17.045,17.0279,17.0336,48400.0
2005-05-16 14:40:00,29.75,29.77,29.73,29.73,74600.0,17.0279,17.0393,17.0164,17.0164,74600.0
2005-05-16 14:45:00,29.74,29.75,29.73,29.74,67900.0,17.0222,17.0279,17.0164,17.0222,67900.0
2005-05-16 14:50:00,29.74,29.76,29.73,29.74,53200.0,17.0222,17.0336,17.0164,17.0222,53200.0
2005-05-16 14:55:00,29.74,29.76,29.73,29.74,25300.0,17.0222,17.0336,17.0164,17.0222,25300.0
2005-05-16 15:00:00,29.75,29.75,29.73,29.74,31200.0,17.0279,17.0279,17.0164,17.0222,31200.0
2005-05-16 15:05:00,29.74,29.77,29.73,29.77,53500.0,17.0222,17.0393,17.0164,17.0393,53500.0
2005-05-16 15:10:00,29.77,29.82,29.76,29.79,96000.0,17.0393,17.0679,17.0336,17.0508,96000.0
2005-05-16 15:15:00,29.79,29.83,29.79,29.82,39700.0,17.0508,17.0737,17.0508,17.0679,39700.0
2005-05-16 15:20:00,29.81,29.87,29.81,29.85,56500.0,17.0622,17.0966,17.0622,17.0851,56500.0
2005-05-16 15:25:00,29.85,29.85,29.83,29.83,85300.0,17.0851,17.0851,17.0737,17.0737,85300.0
2005-05-16 15:30:00,29.83,29.84,29.83,29.83,31200.0,17.0737,17.0794,17.0737,17.0737,31200.0
2005-05-16 15:35:00,29.83,29.85,29.83,29.84,42000.0,17.0737,17.0851,17.0737,17.0794,42000.0
2005-05-16 15:40:00,29.85,29.88,29.84,29.86,45300.0,17.0851,17.1023,17.0794,17.0908,45300.0
2005-05-16 15:45:00,29.87,29.9,29.87,29.88,49500.0,17.0966,17.1137,17.0966,17.1023,49500.0
2005-05-16 15:50:00,29.87,29.88,29.86,29.88,52200.0,17.0966,17.1023,17.0908,17.1023,52200.0
2005-05-16 15:55:00,29.88,29.89,29.86,29.88,74600.0,17.1023,17.108,17.0908,17.1023,74600.0
2005-05-17 09:30:00,29.89,29.96,29.88,29.96,85600.0,17.108,17.1481,17.1023,17.1481,85600.0
2005-05-17 09:35:00,29.96,29.96,29.88,29.92,83400.0,17.1481,17.1481,17.1023,17.1252,83400.0
2005-05-17 09:40:00,29.91,29.95,29.89,29.9,37400.0,17.1195,17.1423,17.108,17.1137,37400.0
2005-05-17 09:45:00,29.9,29.91,29.84,29.85,71800.0,17.1137,17.1195,17.0794,17.0851,71800.0
2005-05-17 09:50:00,29.84,29.85,29.8,29.82,47300.0,17.0794,17.0851,17.0565,17.0679,47300.0
2005-05-17 09:55:00,29.82,29.86,29.79,29.82,24500.0,17.0679,17.0908,17.0508,17.0679,24500.0
2005-05-17 10:00:00,29.81,29.85,29.79,29.8,36200.0,17.0622,17.0851,17.0508,17.0565,36200.0
2005-05-17 10:05:00,29.8,29.8,29.72,29.72,42700.0,17.0565,17.0565,17.0107,17.0107,42700.0
2005-05-17 10:10:00,29.72,29.73,29.71,29.71,63800.0,17.0107,17.0164,17.005,17.005,63800.0
2005-05-17 10:15:00,29.72,29.73,29.68,29.7,74700.0,17.0107,17.0164,16.9878,16.9993,74700.0
2005-05-17 10:20:00,29.69,29.69,29.66,29.66,40500.0,16.9935,16.9935,16.9764,16.9764,40500.0
2005-05-17 10:25:00,29.67,29.72,29.66,29.72,122000.0,16.9821,17.0107,16.9764,17.0107,122000.0
2005-05-17 10:30:00,29.7,29.74,29.67,29.74,124000.0,16.9993,17.0222,16.9821,17.0222,124000.0
2005-05-17 10:35:00,29.74,29.75,29.74,29.75,44300.0,17.0222,17.0279,17.0222,17.0279,44300.0
2005-05-17 10:40:00,29.74,29.79,29.73,29.76,68700.0,17.0222,17.0508,17.0164,17.0336,68700.0
2005-05-17 10:45:00,29.76,29.8,29.75,29.77,78600.0,17.0336,17.0565,17.0279,17.0393,78600.0
2005-05-17 10:50:00,29.77,29.78,29.75,29.75,47300.0,17.0393,17.045,17.0279,17.0279,47300.0
2005-05-17 10:55:00,29.76,29.76,29.71,29.71,51100.0,17.0336,17.0336,17.005,17.005,51100.0
2005-05-17 11:00:00,29.72,29.77,29.71,29.75,72900.0,17.0107,17.0393,17.005,17.0279,72900.0
2005-05-17 11:05:00,29.76,29.78,29.72,29.73,40800.0,17.0336,17.045,17.0107,17.0164,40800.0
2005-05-17 11:10:00,29.74,29.76,29.72,29.74,29400.0,17.0222,17.0336,17.0107,17.0222,29400.0
2005-05-17 11:15:00,29.75,29.78,29.73,29.77,37100.0,17.0279,17.045,17.0164,17.0393,37100.0
2005-05-17 11:20:00,29.76,29.78,29.72,29.75,35700.0,17.0336,17.045,17.0107,17.0279,35700.0
2005-05-17 11:25:00,29.74,29.74,29.72,29.73,22900.0,17.0222,17.0222,17.0107,17.0164,22900.0
2005-05-17 11:30:00,29.72,29.74,29.72,29.73,16200.0,17.0107,17.0222,17.0107,17.0164,16200.0
2005-05-17 11:35:00,29.73,29.79,29.73,29.78,21200.0,17.0164,17.0508,17.0164,17.045,21200.0
2005-05-17 11:40:00,29.79,29.79,29.75,29.76,11700.0,17.0508,17.0508,17.0279,17.0336,11700.0
2005-05-17 11:45:00,29.76,29.83,29.76,29.77,43000.0,17.0336,17.0737,17.0336,17.0393,43000.0
2005-05-17 11:50:00,29.77,29.78,29.74,29.76,33600.0,17.0393,17.045,17.0222,17.0336,33600.0
2005-05-17 11:55:00,29.76,29.77,29.74,29.75,12300.0,17.0336,17.0393,17.0222,17.0279,12300.0
2005-05-17 12:00:00,29.74,29.74,29.71,29.73,26500.0,17.0222,17.0222,17.005,17.0164,26500.0
2005-05-17 12:05:00,29.7,29.73,29.7,29.71,14700.0,16.9993,17.0164,16.9993,17.005,14700.0
2005-05-17 12:10:00,29.72,29.73,29.71,29.73,40900.0,17.0107,17.0164,17.005,17.0164,40900.0
2005-05-17 12:15:00,29.72,29.74,29.71,29.73,29600.0,17.0107,17.0222,17.005,17.0164,29600.0
2005-05-17 12:20:00,29.74,29.8,29.71,29.71,31800.0,17.0222,17.0565,17.005,17.005,31800.0
2005-05-17 12:25:00,29.71,29.71,29.69,29.71,40800.0,17.005,17.005,16.9935,17.005,40800.0
2005-05-17 12:30:00,29.7,29.71,29.66,29.68,38000.0,16.9993,17.005,16.9764,16.9878,38000.0
2005-05-17 12:35:00,29.67,29.68,29.65,29.65,12900.0,16.9821,16.9878,16.9706,16.9706,12900.0
2005-05-17 12:40:00,29.65,29.66,29.65,29.65,24300.0,16.9706,16.9764,16.9706,16.9706,24300.0
2005-05-17 12:45:00,29.65,29.68,29.65,29.67,41000.0,16.9706,16.9878,16.9706,16.9821,41000.0
2005-05-17 12:50:00,29.67,29.69,29.66,29.66,35700.0,16.9821,16.9935,16.9764,16.9764,35700.0
2005-05-17 12:55:00,29.66,29.69,29.66,29.67,10400.0,16.9764,16.9935,16.9764,16.9821,10400.0
2005-05-17 13:00:00,29.66,29.68,29.66,29.67,42100.0,16.9764,16.9878,16.9764,16.9821,42100.0
2005-05-17 13:05:00,29.66,29.69,29.66,29.66,30000.0,16.9764,16.9935,16.9764,16.9764,30000.0
2005-05-17 13:10:00,29.67,29.7,29.66,29.7,28000.0,16.9821,16.9993,16.9764,16.9993,28000.0
2005-05-17 13:15:00,29.69,29.73,29.68,29.72,12500.0,16.9935,17.0164,16.9878,17.0107,12500.0
2005-05-17 13:20:00,29.72,29.75,29.71,29.73,23600.0,17.0107,17.0279,17.005,17.0164,23600.0
2005-05-17 13:25:00,29.72,29.73,29.7,29.71,6500.0,17.0107,17.0164,16.9993,17.005,6500.0
2005-05-17 13:30:00,29.71,29.75,29.71,29.74,25500.0,17.005,17.0279,17.005,17.0222,25500.0
2005-05-17 13:35:00,29.73,29.75,29.73,29.74,26400.0,17.0164,17.0279,17.0164,17.0222,26400.0
2005-05-17 13:40:00,29.73,29.73,29.71,29.73,12800.0,17.0164,17.0164,17.005,17.0164,12800.0
2005-05-17 13:45:00,29.73,29.73,29.69,29.69,23400.0,17.0164,17.0164,16.9935,16.9935,23400.0
2005-05-17 13:50:00,29.69,29.7,29.67,29.67,8800.0,16.9935,16.9993,16.9821,16.9821,8800.0
2005-05-17 13:55:00,29.67,29.68,29.67,29.67,17200.0,16.9821,16.9878,16.9821,16.9821,17200.0
2005-05-17 14:00:00,29.67,29.7,29.66,29.69,26800.0,16.9821,16.9993,16.9764,16.9935,26800.0
2005-05-17 14:05:00,29.69,29.74,29.69,29.72,19100.0,16.9935,17.0222,16.9935,17.0107,19100.0
2005-05-17 14:10:00,29.72,29.73,29.71,29.73,42800.0,17.0107,17.0164,17.005,17.0164,42800.0
2005-05-17 14:15:00,29.73,29.78,29.73,29.75,26500.0,17.0164,17.045,17.0164,17.0279,26500.0
2005-05-17 14:20:00,29.75,29.76,29.74,29.75,16700.0,17.0279,17.0336,17.0222,17.0279,16700.0
2005-05-17 14:25:00,29.75,29.75,29.71,29.73,14000.0,17.0279,17.0279,17.005,17.0164,14000.0
2005-05-17 14:30:00,29.73,29.8,29.72,29.79,128600.0,17.0164,17.0565,17.0107,17.0508,128600.0
2005-05-17 14:35:00,29.8,29.93,29.78,29.91,58200.0,17.0565,17.1309,17.045,17.1195,58200.0
2005-05-17 14:40:00,29.91,29.95,29.89,29.94,58300.0,17.1195,17.1423,17.108,17.1366,58300.0
2005-05-17 14:45:00,29.94,29.94,29.89,29.9,23300.0,17.1366,17.1366,17.108,17.1137,23300.0
2005-05-17 14:50:00,29.9,29.93,29.86,29.87,71700.0,17.1137,17.1309,17.0908,17.0966,71700.0
2005-05-17 14:55:00,29.87,29.92,29.85,29.9,25100.0,17.0966,17.1252,17.0851,17.1137,25100.0
2005-05-17 15:00:00,29.9,29.9,29.85,29.85,23000.0,17.1137,17.1137,17.0851,17.0851,23000.0
2005-05-17 15:05:00,29.85,29.85,29.83,29.85,37000.0,17.0851,17.0851,17.0737,17.0851,37000.0
2005-05-17 15:10:00,29.85,29.87,29.83,29.87,46800.0,17.0851,17.0966,17.0737,17.0966,46800.0
2005-05-17 15:15:00,29.88,29.88,29.86,29.87,19300.0,17.1023,17.1023,17.0908,17.0966,19300.0
2005-05-17 15:20:00,29.86,29.86,29.82,29.82,32000.0,17.0908,17.0908,17.0679,17.0679,32000.0
2005-05-17 15:25:00,29.82,29.89,29.81,29.89,44100.0,17.0679,17.108,17.0622,17.108,44100.0
2005-05-17 15:30:00,29.88,29.96,29.88,29.95,129800.0,17.1023,17.1481,17.1023,17.1423,129800.0
2005-05-17 15:35:00,29.94,29.97,29.91,29.96,41500.0,17.1366,17.1538,17.1195,17.1481,41500.0
2005-05-17 15:40:00,29.96,30.02,29.96,30.02,92900.0,17.1481,17.1824,17.1481,17.1824,92900.0
2005-05-17 15:45:00,30.01,30.06,30.0,30.03,95900.0,17.1767,17.2053,17.171,17.1881,95900.0
2005-05-17 15:50:00,30.05,30.05,29.97,29.98,66300.0,17.1996,17.1996,17.1538,17.1595,66300.0
2005-05-17 15:55:00,29.98,30.0,29.97,29.99,66800.0,17.1595,17.171,17.1538,17.1652,66800.0
2005-05-18 09:30:00,30.15,30.22,30.08,30.21,162200.0,17.2568,17.2969,17.2168,17.2912,162200.0
2005-05-18 09:35:00,30.18,30.21,30.1,30.16,286900.0,17.274,17.2912,17.2282,17.2625,286900.0
2005-05-18 09:40:00,30.14,30.21,30.14,30.15,104300.0,17.2511,17.2912,17.2511,17.2568,104300.0
2005-05-18 09:45:00,30.15,30.16,30.14,30.14,177700.0,17.2568,17.2625,17.2511,17.2511,177700.0
2005-05-18 09:50:00,30.15,30.2,30.14,30.2,154300.0,17.2568,17.2854,17.2511,17.2854,154300.0
2005-05-18 09:55:00,30.19,30.21,30.12,30.2,65400.0,17.2797,17.2912,17.2397,17.2854,65400.0
2005-05-18 10:00:00,30.2,30.21,30.13,30.2,116500.0,17.2854,17.2912,17.2454,17.2854,116500.0
2005-05-18 10:05:00,30.2,30.22,30.18,30.22,122000.0,17.2854,17.2969,17.274,17.2969,122000.0
2005-05-18 10:10:00,30.22,30.24,30.19,30.19,48200.0,17.2969,17.3083,17.2797,17.2797,48200.0
2005-05-18 10:15:00,30.19,30.25,30.19,30.23,48600.0,17.2797,17.3141,17.2797,17.3026,48600.0
2005-05-18 10:20:00,30.24,30.24,30.16,30.18,71500.0,17.3083,17.3083,17.2625,17.274,71500.0
2005-05-18 10:25:00,30.18,30.2,30.17,30.19,132800.0,17.274,17.2854,17.2683,17.2797,132800.0
2005-05-18 10:30:00,30.2,30.3,30.19,30.28,218200.0,17.2854,17.3427,17.2797,17.3312,218200.0
2005-05-18 10:35:00,30.29,30.29,30.2,30.2,108200.0,17.337,17.337,17.2854,17.2854,108200.0
2005-05-18 10:40:00,30.2,30.25,30.2,30.24,126400.0,17.2854,17.3141,17.2854,17.3083,126400.0
2005-05-18 10:45:00,30.24,30.26,30.23,30.26,32700.0,17.3083,17.3198,17.3026,17.3198,32700.0
2005-05-18 10:50:00,30.27,30.29,30.24,30.29,90700.0,17.3255,17.337,17.3083,17.337,90700.0
2005-05-18 10:55:00,30.28,30.31,30.28,30.31,44900.0,17.3312,17.3484,17.3312,17.3484,44900.0
2005-05-18 11:00:00,30.3,30.31,30.25,30.27,28200.0,17.3427,17.3484,17.3141,17.3255,28200.0
2005-05-18 11:05:00,30.27,30.31,30.26,30.3,26900.0,17.3255,17.3484,17.3198,17.3427,26900.0
2005-05-18 11:10:00,30.29,30.31,30.28,30.29,15100.0,17.337,17.3484,17.3312,17.337,15100.0
2005-05-18 11:15:00,30.3,30.3,30.27,30.29,21200.0,17.3427,17.3427,17.3255,17.337,21200.0
2005-05-18 11:20:00,30.29,30.33,30.27,30.31,34500.0,17.337,17.3598,17.3255,17.3484,34500.0
2005-05-18 11:25:00,30.31,30.32,30.29,30.31,46900.0,17.3484,17.3541,17.337,17.3484,46900.0
2005-05-18 11:30:00,30.31,30.34,30.3,30.34,30300.0,17.3484,17.3656,17.3427,17.3656,30300.0
2005-05-18 11:35:00,30.35,30.42,30.35,30.41,40200.0,17.3713,17.4114,17.3713,17.4056,40200.0
2005-05-18 11:40:00,30.42,30.43,30.38,30.4,33500.0,17.4114,17.4171,17.3885,17.3999,33500.0
2005-05-18 11:45:00,30.4,30.43,30.4,30.42,21500.0,17.3999,17.4171,17.3999,17.4114,21500.0
2005-05-18 11:50:00,30.42,30.49,30.41,30.44,54500.0,17.4114,17.4514,17.4056,17.4228,54500.0
2005-05-18 11:55:00,30.46,30.49,30.43,30.49,41700.0,17.4343,17.4514,17.4171,17.4514,41700.0
2005-05-18 12:00:00,30.48,30.58,30.48,30.58,55500.0,17.4457,17.5029,17.4457,17.5029,55500.0
2005-05-18 12:05:00,30.57,30.61,30.55,30.61,45700.0,17.4972,17.5201,17.4858,17.5201,45700.0
2005-05-18 12:10:00,30.61,60.61,30.6,30.61,56300.0,17.5201,34.6911,17.5144,17.5201,56300.0
2005-05-18 12:15:00,30.6,30.63,30.6,30.63,45100.0,17.5144,17.5316,17.5144,17.5316,45100.0
2005-05-18 12:20:00,30.62,30.65,30.59,30.6,40500.0,17.5258,17.543,17.5087,17.5144,40500.0
2005-05-18 12:25:00,30.6,30.61,30.57,30.58,172000.0,17.5144,17.5201,17.4972,17.5029,172000.0
2005-05-18 12:30:00,30.58,30.58,30.56,30.57,61100.0,17.5029,17.5029,17.4915,17.4972,61100.0
2005-05-18 12:35:00,30.57,30.58,30.56,30.58,114900.0,17.4972,17.5029,17.4915,17.5029,114900.0
2005-05-18 12:40:00,30.58,30.59,30.53,30.53,49100.0,17.5029,17.5087,17.4743,17.4743,49100.0
2005-05-18 12:45:00,30.53,30.54,30.46,30.51,43800.0,17.4743,17.48,17.4343,17.4629,43800.0
2005-05-18 12:50:00,30.51,30.56,30.51,30.55,61000.0,17.4629,17.4915,17.4629,17.4858,61000.0
2005-05-18 12:55:00,30.55,30.56,30.53,30.56,24100.0,17.4858,17.4915,17.4743,17.4915,24100.0
2005-05-18 13:00:00,30.56,30.59,30.55,30.58,33900.0,17.4915,17.5087,17.4858,17.5029,33900.0
2005-05-18 13:05:00,30.57,30.58,30.55,30.55,21200.0,17.4972,17.5029,17.4858,17.4858,21200.0
2005-05-18 13:10:00,30.55,30.56,30.5,30.51,34700.0,17.4858,17.4915,17.4572,17.4629,34700.0
2005-05-18 13:15:00,30.51,30.51,30.44,30.44,40400.0,17.4629,17.4629,17.4228,17.4228,40400.0
2005-05-18 13:20:00,30.45,30.46,30.43,30.46,24400.0,17.4285,17.4343,17.4171,17.4343,24400.0
2005-05-18 13:25:00,30.46,30.52,30.46,30.52,32700.0,17.4343,17.4686,17.4343,17.4686,32700.0
2005-05-18 13:30:00,30.52,30.54,30.51,30.53,30200.0,17.4686,17.48,17.4629,17.4743,30200.0
2005-05-18 13:35:00,30.54,30.56,30.53,30.54,28600.0,17.48,17.4915,17.4743,17.48,28600.0
2005-05-18 13:40:00,30.54,30.56,30.5,30.51,37800.0,17.48,17.4915,17.4572,17.4629,37800.0
2005-05-18 13:45:00,30.51,30.52,30.5,30.51,19500.0,17.4629,17.4686,17.4572,17.4629,19500.0
2005-05-18 13:50:00,30.51,30.52,30.47,30.47,18200.0,17.4629,17.4686,17.44,17.44,18200.0
2005-05-18 13:55:00,30.48,30.5,30.45,30.47,25500.0,17.4457,17.4572,17.4285,17.44,25500.0
2005-05-18 14:00:00,30.47,30.53,30.47,30.52,25200.0,17.44,17.4743,17.44,17.4686,25200.0
2005-05-18 14:05:00,30.53,30.54,30.5,30.5,21500.0,17.4743,17.48,17.4572,17.4572,21500.0
2005-05-18 14:10:00,30.5,30.53,30.49,30.49,33400.0,17.4572,17.4743,17.4514,17.4514,33400.0
2005-05-18 14:15:00,30.49,30.55,30.49,30.55,42800.0,17.4514,17.4858,17.4514,17.4858,42800.0
2005-05-18 14:20:00,30.55,30.57,30.53,30.55,60000.0,17.4858,17.4972,17.4743,17.4858,60000.0
2005-05-18 14:25:00,30.55,30.59,30.54,30.57,40900.0,17.4858,17.5087,17.48,17.4972,40900.0
2005-05-18 14:30:00,30.57,30.61,30.55,30.61,47300.0,17.4972,17.5201,17.4858,17.5201,47300.0
2005-05-18 14:35:00,30.61,30.61,30.55,30.57,41600.0,17.5201,17.5201,17.4858,17.4972,41600.0
2005-05-18 14:40:00,30.57,30.6,30.55,30.57,27900.0,17.4972,17.5144,17.4858,17.4972,27900.0
2005-05-18 14:45:00,30.58,30.58,30.56,30.57,27500.0,17.5029,17.5029,17.4915,17.4972,27500.0
2005-05-18 14:50:00,30.57,30.59,30.57,30.59,39600.0,17.4972,17.5087,17.4972,17.5087,39600.0
2005-05-18 14:55:00,30.59,30.62,30.58,30.59,76900.0,17.5087,17.5258,17.5029,17.5087,76900.0
2005-05-18 15:00:00,30.6,30.62,30.59,30.59,87800.0,17.5144,17.5258,17.5087,17.5087,87800.0
2005-05-18 15:05:00,30.6,30.61,30.59,30.6,32900.0,17.5144,17.5201,17.5087,17.5144,32900.0
2005-05-18 15:10:00,30.61,30.63,30.6,30.61,57100.0,17.5201,17.5316,17.5144,17.5201,57100.0
2005-05-18 15:15:00,30.62,30.63,30.6,30.6,48700.0,17.5258,17.5316,17.5144,17.5144,48700.0
2005-05-18 15:20:00,30.61,30.63,30.6,30.61,45500.0,17.5201,17.5316,17.5144,17.5201,45500.0
2005-05-18 15:25:00,30.6,30.62,30.57,30.57,56100.0,17.5144,17.5258,17.4972,17.4972,56100.0
2005-05-18 15:30:00,30.57,30.58,30.56,30.56,43400.0,17.4972,17.5029,17.4915,17.4915,43400.0
2005-05-18 15:35:00,30.56,30.57,30.52,30.53,63200.0,17.4915,17.4972,17.4686,17.4743,63200.0
2005-05-18 15:40:00,30.53,30.59,30.52,30.57,93700.0,17.4743,17.5087,17.4686,17.4972,93700.0
2005-05-18 15:45:00,30.56,30.6,30.55,30.59,62500.0,17.4915,17.5144,17.4858,17.5087,62500.0
2005-05-18 15:50:00,30.59,30.64,30.56,30.62,98100.0,17.5087,17.5373,17.4915,17.5258,98100.0
2005-05-18 15:55:00,30.62,30.63,30.58,30.62,143800.0,17.5258,17.5316,17.5029,17.5258,143800.0
2005-05-19 09:30:00,30.83,30.9,30.8,30.88,337700.0,17.646,17.6861,17.6289,17.6746,337700.0
2005-05-19 09:35:00,30.88,30.88,30.82,30.87,103100.0,17.6746,17.6746,17.6403,17.6689,103100.0
2005-05-19 09:40:00,30.87,31.0,30.85,30.94,172100.0,17.6689,17.7433,17.6575,17.709,172100.0
2005-05-19 09:45:00,30.95,30.97,30.88,30.88,81800.0,17.7147,17.7262,17.6746,17.6746,81800.0
2005-05-19 09:50:00,30.88,30.89,30.82,30.82,92400.0,17.6746,17.6804,17.6403,17.6403,92400.0
2005-05-19 09:55:00,30.83,30.9,30.82,30.86,84700.0,17.646,17.6861,17.6403,17.6632,84700.0
2005-05-19 10:00:00,30.86,30.92,30.85,30.92,139500.0,17.6632,17.6975,17.6575,17.6975,139500.0
2005-05-19 10:05:00,30.93,30.98,30.91,30.97,87300.0,17.7033,17.7319,17.6918,17.7262,87300.0
2005-05-19 10:10:00,30.98,31.03,30.95,31.01,129600.0,17.7319,17.7605,17.7147,17.7491,129600.0
2005-05-19 10:15:00,31.01,31.01,30.9,30.9,81000.0,17.7491,17.7491,17.6861,17.6861,81000.0
2005-05-19 10:20:00,30.9,30.95,30.88,30.92,57300.0,17.6861,17.7147,17.6746,17.6975,57300.0
2005-05-19 10:25:00,30.9,30.91,30.87,30.88,142900.0,17.6861,17.6918,17.6689,17.6746,142900.0
2005-05-19 10:30:00,30.88,30.89,30.86,30.88,38800.0,17.6746,17.6804,17.6632,17.6746,38800.0
2005-05-19 10:35:00,30.88,30.88,30.84,30.84,40300.0,17.6746,17.6746,17.6518,17.6518,40300.0
2005-05-19 10:40:00,30.84,30.87,30.82,30.85,77900.0,17.6518,17.6689,17.6403,17.6575,77900.0
2005-05-19 10:45:00,30.85,30.85,30.79,30.8,52600.0,17.6575,17.6575,17.6231,17.6289,52600.0
2005-05-19 10:50:00,30.8,30.84,30.8,30.82,63000.0,17.6289,17.6518,17.6289,17.6403,63000.0
2005-05-19 10:55:00,30.82,30.85,30.81,30.83,53600.0,17.6403,17.6575,17.6346,17.646,53600.0
2005-05-19 11:00:00,30.83,30.84,30.81,30.82,56400.0,17.646,17.6518,17.6346,17.6403,56400.0
2005-05-19 11:05:00,30.82,30.84,30.79,30.8,82000.0,17.6403,17.6518,17.6231,17.6289,82000.0
2005-05-19 11:10:00,30.79,30.85,30.79,30.85,87000.0,17.6231,17.6575,17.6231,17.6575,87000.0
2005-05-19 11:15:00,30.86,30.87,30.83,30.85,59300.0,17.6632,17.6689,17.646,17.6575,59300.0
2005-05-19 11:20:00,30.85,30.87,30.84,30.85,30000.0,17.6575,17.6689,17.6518,17.6575,30000.0
2005-05-19 11:25:00,30.84,30.86,30.82,30.86,27400.0,17.6518,17.6632,17.6403,17.6632,27400.0
2005-05-19 11:30:00,30.85,30.85,30.8,30.83,53100.0,17.6575,17.6575,17.6289,17.646,53100.0
2005-05-19 11:35:00,30.83,30.87,30.82,30.85,39500.0,17.646,17.6689,17.6403,17.6575,39500.0
2005-05-19 11:40:00,30.85,30.86,30.82,30.84,23200.0,17.6575,17.6632,17.6403,17.6518,23200.0
2005-05-19 11:45:00,30.84,30.85,30.82,30.82,23600.0,17.6518,17.6575,17.6403,17.6403,23600.0
2005-05-19 11:50:00,30.82,30.82,30.75,30.8,91100.0,17.6403,17.6403,17.6002,17.6289,91100.0
2005-05-19 11:55:00,30.8,30.81,30.72,30.79,110200.0,17.6289,17.6346,17.5831,17.6231,110200.0
2005-05-19 12:00:00,30.75,30.8,30.73,30.79,50900.0,17.6002,17.6289,17.5888,17.6231,50900.0
2005-05-19 12:05:00,30.78,30.79,30.75,30.78,91200.0,17.6174,17.6231,17.6002,17.6174,91200.0
2005-05-19 12:10:00,30.78,30.82,30.77,30.82,50600.0,17.6174,17.6403,17.6117,17.6403,50600.0
2005-05-19 12:15:00,30.82,30.82,30.76,30.81,44200.0,17.6403,17.6403,17.606,17.6346,44200.0
2005-05-19 12:20:00,30.8,30.85,30.8,30.84,43100.0,17.6289,17.6575,17.6289,17.6518,43100.0
2005-05-19 12:25:00,30.84,30.85,30.78,30.8,21000.0,17.6518,17.6575,17.6174,17.6289,21000.0
2005-05-19 12:30:00,30.8,30.82,30.79,30.82,15200.0,17.6289,17.6403,17.6231,17.6403,15200.0
2005-05-19 12:35:00,30.81,30.82,30.79,30.79,18100.0,17.6346,17.6403,17.6231,17.6231,18100.0
2005-05-19 12:40:00,30.79,30.82,30.78,30.82,22500.0,17.6231,17.6403,17.6174,17.6403,22500.0
2005-05-19 12:45:00,30.83,30.83,30.8,30.8,15800.0,17.646,17.646,17.6289,17.6289,15800.0
2005-05-19 12:50:00,30.79,30.81,30.79,30.8,45100.0,17.6231,17.6346,17.6231,17.6289,45100.0
2005-05-19 12:55:00,30.8,30.84,30.8,30.83,37000.0,17.6289,17.6518,17.6289,17.646,37000.0
2005-05-19 13:00:00,30.83,30.85,30.82,30.83,56900.0,17.646,17.6575,17.6403,17.646,56900.0
2005-05-19 13:05:00,30.84,30.84,30.8,30.81,31800.0,17.6518,17.6518,17.6289,17.6346,31800.0
2005-05-19 13:10:00,30.81,30.82,30.8,30.82,14600.0,17.6346,17.6403,17.6289,17.6403,14600.0
2005-05-19 13:15:00,30.82,30.82,30.8,30.81,17900.0,17.6403,17.6403,17.6289,17.6346,17900.0
2005-05-19 13:20:00,30.82,30.84,30.81,30.84,24900.0,17.6403,17.6518,17.6346,17.6518,24900.0
2005-05-19 13:25:00,30.83,30.84,30.8,30.8,30400.0,17.646,17.6518,17.6289,17.6289,30400.0
2005-05-19 13:30:00,30.81,30.82,30.8,30.82,14300.0,17.6346,17.6403,17.6289,17.6403,14300.0
2005-05-19 13:35:00,30.82,30.85,30.81,30.85,23800.0,17.6403,17.6575,17.6346,17.6575,23800.0
2005-05-19 13:40:00,30.83,30.86,30.83,30.83,22600.0,17.646,17.6632,17.646,17.646,22600.0
2005-05-19 13:45:00,30.83,30.84,30.79,30.79,41300.0,17.646,17.6518,17.6231,17.6231,41300.0
2005-05-19 13:50:00,30.79,30.79,30.72,30.75,80200.0,17.6231,17.6231,17.5831,17.6002,80200.0
2005-05-19 13:55:00,30.74,30.74,30.71,30.73,31500.0,17.5945,17.5945,17.5773,17.5888,31500.0
2005-05-19 14:00:00,30.72,30.76,30.7,30.7,30500.0,17.5831,17.606,17.5716,17.5716,30500.0
2005-05-19 14:05:00,30.71,30.75,30.71,30.75,37300.0,17.5773,17.6002,17.5773,17.6002,37300.0
2005-05-19 14:10:00,30.74,30.74,30.72,30.73,14800.0,17.5945,17.5945,17.5831,17.5888,14800.0
2005-05-19 14:15:00,30.73,30.75,30.71,30.75,23200.0,17.5888,17.6002,17.5773,17.6002,23200.0
2005-05-19 14:20:00,30.74,30.76,30.73,30.74,35400.0,17.5945,17.606,17.5888,17.5945,35400.0
2005-05-19 14:25:00,30.74,30.81,30.73,30.76,25600.0,17.5945,17.6346,17.5888,17.606,25600.0
2005-05-19 14:30:00,30.76,30.78,30.75,30.77,16500.0,17.606,17.6174,17.6002,17.6117,16500.0
2005-05-19 14:35:00,30.77,30.78,30.72,30.72,28700.0,17.6117,17.6174,17.5831,17.5831,28700.0
2005-05-19 14:40:00,30.73,30.74,30.7,30.73,55200.0,17.5888,17.5945,17.5716,17.5888,55200.0
2005-05-19 14:45:00,30.72,30.76,30.65,30.73,97500.0,17.5831,17.606,17.543,17.5888,97500.0
2005-05-19 14:50:00,30.73,30.82,30.72,30.79,46300.0,17.5888,17.6403,17.5831,17.6231,46300.0
2005-05-19 14:55:00,30.8,30.83,30.78,30.83,33800.0,17.6289,17.646,17.6174,17.646,33800.0
2005-05-19 15:00:00,30.82,30.83,30.78,30.81,30600.0,17.6403,17.646,17.6174,17.6346,30600.0
2005-05-19 15:05:00,30.81,30.84,30.79,30.82,64200.0,17.6346,17.6518,17.6231,17.6403,64200.0
2005-05-19 15:10:00,30.81,30.85,30.81,30.85,31100.0,17.6346,17.6575,17.6346,17.6575,31100.0
2005-05-19 15:15:00,30.85,30.89,30.84,30.88,45800.0,17.6575,17.6804,17.6518,17.6746,45800.0
2005-05-19 15:20:00,30.88,30.89,30.85,30.85,29600.0,17.6746,17.6804,17.6575,17.6575,29600.0
2005-05-19 15:25:00,30.84,30.88,30.83,30.87,31000.0,17.6518,17.6746,17.646,17.6689,31000.0
2005-05-19 15:30:00,30.88,30.9,30.87,30.9,73900.0,17.6746,17.6861,17.6689,17.6861,73900.0
2005-05-19 15:35:00,30.9,30.91,30.86,30.87,98400.0,17.6861,17.6918,17.6632,17.6689,98400.0
2005-05-19 15:40:00,30.87,30.89,30.85,30.89,98400.0,17.6689,17.6804,17.6575,17.6804,98400.0
2005-05-19 15:45:00,30.9,30.94,30.89,30.92,121800.0,17.6861,17.709,17.6804,17.6975,121800.0
2005-05-19 15:50:00,30.93,30.99,30.92,30.98,163100.0,17.7033,17.7376,17.6975,17.7319,163100.0
2005-05-19 15:55:00,30.99,31.03,30.95,30.96,231400.0,17.7376,17.7605,17.7147,17.7204,231400.0
2005-05-20 09:30:00,30.9,30.92,30.77,30.79,437200.0,17.6861,17.6975,17.6117,17.6231,437200.0
2005-05-20 09:35:00,30.77,30.78,30.75,30.76,53000.0,17.6117,17.6174,17.6002,17.606,53000.0
2005-05-20 09:40:00,30.76,30.82,30.73,30.8,82600.0,17.606,17.6403,17.5888,17.6289,82600.0
2005-05-20 09:45:00,30.79,30.81,30.73,30.76,54800.0,17.6231,17.6346,17.5888,17.606,54800.0
2005-05-20 09:50:00,30.76,30.78,30.74,30.77,31700.0,17.606,17.6174,17.5945,17.6117,31700.0
2005-05-20 09:55:00,30.77,30.83,30.76,30.8,39700.0,17.6117,17.646,17.606,17.6289,39700.0
2005-05-20 10:00:00,30.81,30.85,30.8,30.81,28400.0,17.6346,17.6575,17.6289,17.6346,28400.0
2005-05-20 10:05:00,30.81,30.84,30.8,30.8,36700.0,17.6346,17.6518,17.6289,17.6289,36700.0
2005-05-20 10:10:00,30.81,30.82,30.8,30.81,14200.0,17.6346,17.6403,17.6289,17.6346,14200.0
2005-05-20 10:15:00,30.8,30.8,30.75,30.76,33700.0,17.6289,17.6289,17.6002,17.606,33700.0
2005-05-20 10:20:00,30.75,30.78,30.74,30.76,60700.0,17.6002,17.6174,17.5945,17.606,60700.0
2005-05-20 10:25:00,30.76,30.77,30.74,30.75,25500.0,17.606,17.6117,17.5945,17.6002,25500.0
2005-05-20 10:30:00,30.75,30.77,30.75,30.76,20200.0,17.6002,17.6117,17.6002,17.606,20200.0
2005-05-20 10:35:00,30.77,30.79,30.75,30.79,29500.0,17.6117,17.6231,17.6002,17.6231,29500.0
2005-05-20 10:40:00,30.77,30.77,30.74,30.77,40600.0,17.6117,17.6117,17.5945,17.6117,40600.0
2005-05-20 10:45:00,30.77,30.78,30.76,30.78,71000.0,17.6117,17.6174,17.606,17.6174,71000.0
2005-05-20 10:50:00,30.78,30.83,30.78,30.83,45800.0,17.6174,17.646,17.6174,17.646,45800.0
2005-05-20 10:55:00,30.82,30.87,30.82,30.86,60400.0,17.6403,17.6689,17.6403,17.6632,60400.0
2005-05-20 11:00:00,30.86,30.9,30.86,30.9,34000.0,17.6632,17.6861,17.6632,17.6861,34000.0
2005-05-20 11:05:00,30.9,30.94,30.9,30.94,73700.0,17.6861,17.709,17.6861,17.709,73700.0
2005-05-20 11:10:00,30.95,30.96,30.92,30.93,96900.0,17.7147,17.7204,17.6975,17.7033,96900.0
2005-05-20 11:15:00,30.92,30.94,30.87,30.87,34400.0,17.6975,17.709,17.6689,17.6689,34400.0
2005-05-20 11:20:00,30.88,30.89,30.87,30.87,75400.0,17.6746,17.6804,17.6689,17.6689,75400.0
2005-05-20 11:25:00,30.87,30.89,30.85,30.86,84600.0,17.6689,17.6804,17.6575,17.6632,84600.0
2005-05-20 11:30:00,30.86,30.87,30.85,30.85,95200.0,17.6632,17.6689,17.6575,17.6575,95200.0
2005-05-20 11:35:00,30.85,30.86,30.85,30.86,17500.0,17.6575,17.6632,17.6575,17.6632,17500.0
2005-05-20 11:40:00,30.86,30.88,30.85,30.87,27100.0,17.6632,17.6746,17.6575,17.6689,27100.0
2005-05-20 11:45:00,30.87,30.89,30.86,30.87,38000.0,17.6689,17.6804,17.6632,17.6689,38000.0
2005-05-20 11:50:00,30.86,30.87,30.85,30.85,44800.0,17.6632,17.6689,17.6575,17.6575,44800.0
2005-05-20 11:55:00,30.85,30.87,30.85,30.86,15300.0,17.6575,17.6689,17.6575,17.6632,15300.0
2005-05-20 12:00:00,30.86,30.87,30.85,30.86,52900.0,17.6632,17.6689,17.6575,17.6632,52900.0
2005-05-20 12:05:00,30.86,30.88,30.85,30.88,14000.0,17.6632,17.6746,17.6575,17.6746,14000.0
2005-05-20 12:10:00,30.88,30.9,30.88,30.89,19200.0,17.6746,17.6861,17.6746,17.6804,19200.0
2005-05-20 12:15:00,30.88,30.9,30.87,30.89,36000.0,17.6746,17.6861,17.6689,17.6804,36000.0
2005-05-20 12:20:00,30.89,30.94,30.88,30.94,154400.0,17.6804,17.709,17.6746,17.709,154400.0
2005-05-20 12:25:00,30.92,30.93,30.88,30.9,23600.0,17.6975,17.7033,17.6746,17.6861,23600.0
2005-05-20 12:30:00,30.9,30.91,30.85,30.88,64500.0,17.6861,17.6918,17.6575,17.6746,64500.0
2005-05-20 12:35:00,30.86,30.88,30.85,30.86,46100.0,17.6632,17.6746,17.6575,17.6632,46100.0
2005-05-20 12:40:00,30.86,30.87,30.85,30.85,25300.0,17.6632,17.6689,17.6575,17.6575,25300.0
2005-05-20 12:45:00,30.86,30.86,30.84,30.86,26700.0,17.6632,17.6632,17.6518,17.6632,26700.0
2005-05-20 12:50:00,30.86,30.9,30.85,30.9,27200.0,17.6632,17.6861,17.6575,17.6861,27200.0
2005-05-20 12:55:00,30.89,30.9,30.88,30.88,11100.0,17.6804,17.6861,17.6746,17.6746,11100.0
2005-05-20 13:00:00,30.89,30.91,30.89,30.91,34100.0,17.6804,17.6918,17.6804,17.6918,34100.0
2005-05-20 13:05:00,30.91,30.91,30.88,30.88,9100.0,17.6918,17.6918,17.6746,17.6746,9100.0
2005-05-20 13:10:00,30.89,30.9,30.88,30.89,14700.0,17.6804,17.6861,17.6746,17.6804,14700.0
2005-05-20 13:15:00,30.89,30.9,30.87,30.88,13700.0,17.6804,17.6861,17.6689,17.6746,13700.0
2005-05-20 13:20:00,30.87,30.89,30.84,30.84,47300.0,17.6689,17.6804,17.6518,17.6518,47300.0
2005-05-20 13:25:00,30.84,30.87,30.8,30.86,40600.0,17.6518,17.6689,17.6289,17.6632,40600.0
2005-05-20 13:30:00,30.87,30.91,30.86,30.91,26700.0,17.6689,17.6918,17.6632,17.6918,26700.0
2005-05-20 13:35:00,30.91,30.91,30.9,30.91,14100.0,17.6918,17.6918,17.6861,17.6918,14100.0
2005-05-20 13:40:00,30.9,30.92,30.9,30.92,19000.0,17.6861,17.6975,17.6861,17.6975,19000.0
2005-05-20 13:45:00,30.91,30.98,30.91,30.98,70800.0,17.6918,17.7319,17.6918,17.7319,70800.0
2005-05-20 13:50:00,30.98,31.0,30.97,30.99,70200.0,17.7319,17.7433,17.7262,17.7376,70200.0
2005-05-20 13:55:00,30.98,31.0,30.96,30.96,39700.0,17.7319,17.7433,17.7204,17.7204,39700.0
2005-05-20 14:00:00,30.97,30.98,30.95,30.97,15800.0,17.7262,17.7319,17.7147,17.7262,15800.0
2005-05-20 14:05:00,30.97,31.01,30.96,31.0,33800.0,17.7262,17.7491,17.7204,17.7433,33800.0
2005-05-20 14:10:00,31.0,31.14,31.0,31.11,88700.0,17.7433,17.8235,17.7433,17.8063,88700.0
2005-05-20 14:15:00,31.1,31.1,31.01,31.01,32800.0,17.8006,17.8006,17.7491,17.7491,32800.0
2005-05-20 14:20:00,31.01,31.04,31.0,31.02,36800.0,17.7491,17.7662,17.7433,17.7548,36800.0
2005-05-20 14:25:00,31.02,31.03,30.98,31.02,52200.0,17.7548,17.7605,17.7319,17.7548,52200.0
2005-05-20 14:30:00,31.03,31.06,31.02,31.05,21900.0,17.7605,17.7777,17.7548,17.772,21900.0
2005-05-20 14:35:00,31.04,31.05,31.02,31.02,7900.0,17.7662,17.772,17.7548,17.7548,7900.0
2005-05-20 14:40:00,31.02,31.08,31.02,31.06,32200.0,17.7548,17.7891,17.7548,17.7777,32200.0
2005-05-20 14:45:00,31.06,31.07,31.04,31.04,29000.0,17.7777,17.7834,17.7662,17.7662,29000.0
2005-05-20 14:50:00,31.05,31.06,31.04,31.05,27500.0,17.772,17.7777,17.7662,17.772,27500.0
2005-05-20 14:55:00,31.05,31.05,31.01,31.03,45000.0,17.772,17.772,17.7491,17.7605,45000.0
2005-05-20 15:00:00,31.02,31.03,31.0,31.01,34900.0,17.7548,17.7605,17.7433,17.7491,34900.0
2005-05-20 15:05:00,31.02,31.03,30.99,31.03,52800.0,17.7548,17.7605,17.7376,17.7605,52800.0
2005-05-20 15:10:00,31.03,31.03,31.0,31.0,21200.0,17.7605,17.7605,17.7433,17.7433,21200.0
2005-05-20 15:15:00,30.99,31.03,30.99,31.01,32800.0,17.7376,17.7605,17.7376,17.7491,32800.0
2005-05-20 15:20:00,31.02,31.04,31.01,31.03,34200.0,17.7548,17.7662,17.7491,17.7605,34200.0
2005-05-20 15:25:00,31.04,31.05,31.03,31.03,40700.0,17.7662,17.772,17.7605,17.7605,40700.0
2005-05-20 15:30:00,31.03,31.03,31.02,31.02,36200.0,17.7605,17.7605,17.7548,17.7548,36200.0
2005-05-20 15:35:00,31.02,31.03,31.01,31.01,85600.0,17.7548,17.7605,17.7491,17.7491,85600.0
2005-05-20 15:40:00,31.02,31.03,30.98,30.98,99900.0,17.7548,17.7605,17.7319,17.7319,99900.0
2005-05-20 15:45:00,30.98,30.99,30.94,30.95,35800.0,17.7319,17.7376,17.709,17.7147,35800.0
2005-05-20 15:50:00,30.95,31.02,30.94,30.98,54800.0,17.7147,17.7548,17.709,17.7319,54800.0
2005-05-20 15:55:00,30.97,31.0,30.91,30.92,92000.0,17.7262,17.7433,17.6918,17.6975,92000.0
2005-05-23 09:30:00,30.85,31.0,30.85,31.0,126800.0,17.6575,17.7433,17.6575,17.7433,126800.0
2005-05-23 09:35:00,31.01,31.1,30.95,31.08,53100.0,17.7491,17.8006,17.7147,17.7891,53100.0
2005-05-23 09:40:00,31.07,31.17,31.07,31.11,83600.0,17.7834,17.8406,17.7834,17.8063,83600.0
2005-05-23 09:45:00,31.12,31.21,31.12,31.16,48200.0,17.812,17.8635,17.812,17.8349,48200.0
2005-05-23 09:50:00,31.16,31.17,31.12,31.15,25600.0,17.8349,17.8406,17.812,17.8292,25600.0
2005-05-23 09:55:00,31.15,31.25,31.14,31.21,46600.0,17.8292,17.8864,17.8235,17.8635,46600.0
2005-05-23 10:00:00,31.2,31.26,31.2,31.25,42700.0,17.8578,17.8921,17.8578,17.8864,42700.0
2005-05-23 10:05:00,31.25,31.33,31.24,31.31,98000.0,17.8864,17.9322,17.8807,17.9208,98000.0
2005-05-23 10:10:00,31.3,31.34,31.3,31.34,72800.0,17.915,17.9379,17.915,17.9379,72800.0
2005-05-23 10:15:00,31.34,31.38,31.3,31.32,114800.0,17.9379,17.9608,17.915,17.9265,114800.0
2005-05-23 10:20:00,31.32,31.33,31.27,31.28,54800.0,17.9265,17.9322,17.8979,17.9036,54800.0
2005-05-23 10:25:00,31.27,31.28,31.24,31.27,83400.0,17.8979,17.9036,17.8807,17.8979,83400.0
2005-05-23 10:30:00,31.26,31.31,31.26,31.3,47600.0,17.8921,17.9208,17.8921,17.915,47600.0
2005-05-23 10:35:00,31.3,31.32,31.29,31.3,52700.0,17.915,17.9265,17.9093,17.915,52700.0
2005-05-23 10:40:00,31.3,31.32,31.3,31.3,27200.0,17.915,17.9265,17.915,17.915,27200.0
2005-05-23 10:45:00,31.31,31.31,31.2,31.22,64000.0,17.9208,17.9208,17.8578,17.8693,64000.0
2005-05-23 10:50:00,31.21,31.29,31.21,31.28,47300.0,17.8635,17.9093,17.8635,17.9036,47300.0
2005-05-23 10:55:00,31.28,31.34,31.27,31.29,95600.0,17.9036,17.9379,17.8979,17.9093,95600.0
2005-05-23 11:00:00,31.29,31.3,31.22,31.27,50700.0,17.9093,17.915,17.8693,17.8979,50700.0
2005-05-23 11:05:00,31.26,31.27,31.25,31.27,26000.0,17.8921,17.8979,17.8864,17.8979,26000.0
2005-05-23 11:10:00,31.26,31.27,31.25,31.26,41300.0,17.8921,17.8979,17.8864,17.8921,41300.0
2005-05-23 11:15:00,31.26,31.26,31.24,31.25,36300.0,17.8921,17.8921,17.8807,17.8864,36300.0
2005-05-23 11:20:00,31.24,31.27,31.24,31.26,32300.0,17.8807,17.8979,17.8807,17.8921,32300.0
2005-05-23 11:25:00,31.25,31.26,31.24,31.25,26200.0,17.8864,17.8921,17.8807,17.8864,26200.0
2005-05-23 11:30:00,31.24,31.25,31.24,31.24,27700.0,17.8807,17.8864,17.8807,17.8807,27700.0
2005-05-23 11:35:00,31.24,31.25,31.2,31.2,76800.0,17.8807,17.8864,17.8578,17.8578,76800.0
2005-05-23 11:40:00,31.21,31.22,31.16,31.16,28500.0,17.8635,17.8693,17.8349,17.8349,28500.0
2005-05-23 11:45:00,31.16,31.18,31.15,31.16,67200.0,17.8349,17.8464,17.8292,17.8349,67200.0
2005-05-23 11:50:00,31.16,31.18,31.16,31.17,27500.0,17.8349,17.8464,17.8349,17.8406,27500.0
2005-05-23 11:55:00,31.17,31.25,31.17,31.24,40000.0,17.8406,17.8864,17.8406,17.8807,40000.0
2005-05-23 12:00:00,31.24,31.28,31.23,31.27,37000.0,17.8807,17.9036,17.875,17.8979,37000.0
2005-05-23 12:05:00,31.27,31.28,31.24,31.24,33900.0,17.8979,17.9036,17.8807,17.8807,33900.0
2005-05-23 12:10:00,31.23,31.24,31.22,31.22,27300.0,17.875,17.8807,17.8693,17.8693,27300.0
2005-05-23 12:15:00,31.21,31.22,31.17,31.2,44800.0,17.8635,17.8693,17.8406,17.8578,44800.0
2005-05-23 12:20:00,31.19,31.23,31.19,31.23,27900.0,17.8521,17.875,17.8521,17.875,27900.0
2005-05-23 12:25:00,31.23,31.25,31.22,31.24,15100.0,17.875,17.8864,17.8693,17.8807,15100.0
2005-05-23 12:30:00,31.23,31.24,31.22,31.23,115900.0,17.875,17.8807,17.8693,17.875,115900.0
2005-05-23 12:35:00,31.22,31.23,31.2,31.23,45800.0,17.8693,17.875,17.8578,17.875,45800.0
2005-05-23 12:40:00,31.22,31.22,31.18,31.21,15900.0,17.8693,17.8693,17.8464,17.8635,15900.0
2005-05-23 12:45:00,31.19,31.2,31.17,31.18,12900.0,17.8521,17.8578,17.8406,17.8464,12900.0
2005-05-23 12:50:00,31.18,31.21,31.17,31.17,23900.0,17.8464,17.8635,17.8406,17.8406,23900.0
2005-05-23 12:55:00,31.17,31.22,31.16,31.22,39200.0,17.8406,17.8693,17.8349,17.8693,39200.0
2005-05-23 13:00:00,31.2,31.23,31.2,31.23,25800.0,17.8578,17.875,17.8578,17.875,25800.0
2005-05-23 13:05:00,31.22,31.23,31.18,31.2,30500.0,17.8693,17.875,17.8464,17.8578,30500.0
2005-05-23 13:10:00,31.2,31.21,31.19,31.2,25300.0,17.8578,17.8635,17.8521,17.8578,25300.0
2005-05-23 13:15:00,31.2,31.21,31.19,31.21,63800.0,17.8578,17.8635,17.8521,17.8635,63800.0
2005-05-23 13:20:00,31.2,31.23,31.2,31.23,28000.0,17.8578,17.875,17.8578,17.875,28000.0
2005-05-23 13:25:00,31.22,31.23,31.19,31.21,37800.0,17.8693,17.875,17.8521,17.8635,37800.0
2005-05-23 13:30:00,31.2,31.21,31.2,31.21,42200.0,17.8578,17.8635,17.8578,17.8635,42200.0
2005-05-23 13:35:00,31.2,31.23,31.2,31.22,10100.0,17.8578,17.875,17.8578,17.8693,10100.0
2005-05-23 13:40:00,31.21,31.22,31.21,31.21,16100.0,17.8635,17.8693,17.8635,17.8635,16100.0
2005-05-23 13:45:00,31.2,31.21,31.2,31.2,11400.0,17.8578,17.8635,17.8578,17.8578,11400.0
2005-05-23 13:50:00,31.2,31.22,31.2,31.2,14900.0,17.8578,17.8693,17.8578,17.8578,14900.0
2005-05-23 13:55:00,31.2,31.22,31.2,31.22,13400.0,17.8578,17.8693,17.8578,17.8693,13400.0
2005-05-23 14:00:00,31.21,31.22,31.21,31.22,19500.0,17.8635,17.8693,17.8635,17.8693,19500.0
2005-05-23 14:05:00,31.21,31.3,31.2,31.24,60800.0,17.8635,17.915,17.8578,17.8807,60800.0
2005-05-23 14:10:00,31.23,31.26,31.23,31.24,39200.0,17.875,17.8921,17.875,17.8807,39200.0
2005-05-23 14:15:00,31.24,31.32,31.24,31.26,42400.0,17.8807,17.9265,17.8807,17.8921,42400.0
2005-05-23 14:20:00,31.26,31.33,31.26,31.3,41200.0,17.8921,17.9322,17.8921,17.915,41200.0
2005-05-23 14:25:00,31.29,31.33,31.29,31.32,22200.0,17.9093,17.9322,17.9093,17.9265,22200.0
2005-05-23 14:30:00,31.3,31.35,31.3,31.33,33900.0,17.915,17.9437,17.915,17.9322,33900.0
2005-05-23 14:35:00,31.33,31.34,31.29,31.32,45400.0,17.9322,17.9379,17.9093,17.9265,45400.0
2005-05-23 14:40:00,31.32,31.33,31.29,31.29,31900.0,17.9265,17.9322,17.9093,17.9093,31900.0
2005-05-23 14:45:00,31.29,31.33,31.29,31.32,59800.0,17.9093,17.9322,17.9093,17.9265,59800.0
2005-05-23 14:50:00,31.32,31.35,31.32,31.33,41100.0,17.9265,17.9437,17.9265,17.9322,41100.0
2005-05-23 14:55:00,31.33,31.37,31.33,31.36,63600.0,17.9322,17.9551,17.9322,17.9494,63600.0
2005-05-23 15:00:00,31.36,31.4,31.36,31.4,116000.0,17.9494,17.9723,17.9494,17.9723,116000.0
2005-05-23 15:05:00,31.43,31.5,31.41,31.46,207300.0,17.9895,18.0295,17.978,18.0066,207300.0
2005-05-23 15:10:00,31.46,31.47,31.41,31.42,58500.0,18.0066,18.0123,17.978,17.9837,58500.0
2005-05-23 15:15:00,31.42,31.43,31.41,31.43,66200.0,17.9837,17.9895,17.978,17.9895,66200.0
2005-05-23 15:20:00,31.42,31.45,31.42,31.43,80400.0,17.9837,18.0009,17.9837,17.9895,80400.0
2005-05-23 15:25:00,31.44,31.44,31.41,31.41,82400.0,17.9952,17.9952,17.978,17.978,82400.0
2005-05-23 15:30:00,31.41,31.43,31.4,31.42,77300.0,17.978,17.9895,17.9723,17.9837,77300.0
2005-05-23 15:35:00,31.43,31.44,31.41,31.44,58200.0,17.9895,17.9952,17.978,17.9952,58200.0
2005-05-23 15:40:00,31.43,31.44,31.37,31.4,145700.0,17.9895,17.9952,17.9551,17.9723,145700.0
2005-05-23 15:45:00,31.4,31.4,31.34,31.34,100300.0,17.9723,17.9723,17.9379,17.9379,100300.0
2005-05-23 15:50:00,31.33,31.36,31.31,31.36,93900.0,17.9322,17.9494,17.9208,17.9494,93900.0
2005-05-23 15:55:00,31.35,31.37,31.33,31.33,151700.0,17.9437,17.9551,17.9322,17.9322,151700.0
2005-05-24 09:30:00,31.19,31.23,31.15,31.2,176700.0,17.8521,17.875,17.8292,17.8578,176700.0
2005-05-24 09:35:00,31.23,31.23,31.12,31.17,36900.0,17.875,17.875,17.812,17.8406,36900.0
2005-05-24 09:40:00,31.19,31.23,31.15,31.18,64600.0,17.8521,17.875,17.8292,17.8464,64600.0
2005-05-24 09:45:00,31.16,31.21,31.16,31.18,103500.0,17.8349,17.8635,17.8349,17.8464,103500.0
2005-05-24 09:50:00,31.17,31.24,31.17,31.23,31500.0,17.8406,17.8807,17.8406,17.875,31500.0
2005-05-24 09:55:00,31.22,31.24,31.2,31.23,48600.0,17.8693,17.8807,17.8578,17.875,48600.0
2005-05-24 10:00:00,31.24,31.25,31.17,31.19,38900.0,17.8807,17.8864,17.8406,17.8521,38900.0
2005-05-24 10:05:00,31.19,31.22,31.18,31.2,67800.0,17.8521,17.8693,17.8464,17.8578,67800.0
2005-05-24 10:10:00,31.2,31.24,31.18,31.2,56200.0,17.8578,17.8807,17.8464,17.8578,56200.0
2005-05-24 10:15:00,31.19,31.2,31.14,31.2,76400.0,17.8521,17.8578,17.8235,17.8578,76400.0
2005-05-24 10:20:00,31.21,31.21,31.17,31.19,35600.0,17.8635,17.8635,17.8406,17.8521,35600.0
2005-05-24 10:25:00,31.19,31.22,31.13,31.13,64600.0,17.8521,17.8693,17.8177,17.8177,64600.0
2005-05-24 10:30:00,31.13,31.22,31.13,31.22,83100.0,17.8177,17.8693,17.8177,17.8693,83100.0
2005-05-24 10:35:00,31.21,31.22,31.19,31.19,35400.0,17.8635,17.8693,17.8521,17.8521,35400.0
2005-05-24 10:40:00,31.21,31.24,31.21,31.22,58500.0,17.8635,17.8807,17.8635,17.8693,58500.0
2005-05-24 10:45:00,31.22,31.25,31.21,31.21,23000.0,17.8693,17.8864,17.8635,17.8635,23000.0
2005-05-24 10:50:00,31.22,31.25,31.21,31.22,32200.0,17.8693,17.8864,17.8635,17.8693,32200.0
2005-05-24 10:55:00,31.22,31.25,31.22,31.24,27700.0,17.8693,17.8864,17.8693,17.8807,27700.0
2005-05-24 11:00:00,31.24,31.26,31.21,31.21,42800.0,17.8807,17.8921,17.8635,17.8635,42800.0
2005-05-24 11:05:00,31.22,31.29,31.2,31.25,50200.0,17.8693,17.9093,17.8578,17.8864,50200.0
2005-05-24 11:10:00,31.25,31.28,31.2,31.24,28900.0,17.8864,17.9036,17.8578,17.8807,28900.0
2005-05-24 11:15:00,31.23,31.29,31.22,31.25,35800.0,17.875,17.9093,17.8693,17.8864,35800.0
2005-05-24 11:20:00,31.25,31.27,31.25,31.26,15900.0,17.8864,17.8979,17.8864,17.8921,15900.0
2005-05-24 11:25:00,31.25,31.26,31.2,31.21,27100.0,17.8864,17.8921,17.8578,17.8635,27100.0
2005-05-24 11:30:00,31.2,31.24,31.2,31.22,31300.0,17.8578,17.8807,17.8578,17.8693,31300.0
2005-05-24 11:35:00,31.21,31.22,31.19,31.21,25400.0,17.8635,17.8693,17.8521,17.8635,25400.0
2005-05-24 11:40:00,31.21,31.24,31.21,31.23,27000.0,17.8635,17.8807,17.8635,17.875,27000.0
2005-05-24 11:45:00,31.23,31.24,31.2,31.21,14500.0,17.875,17.8807,17.8578,17.8635,14500.0
2005-05-24 11:50:00,31.22,31.22,31.17,31.19,58900.0,17.8693,17.8693,17.8406,17.8521,58900.0
2005-05-24 11:55:00,31.19,31.23,31.18,31.18,35700.0,17.8521,17.875,17.8464,17.8464,35700.0
2005-05-24 12:00:00,31.18,31.23,31.18,31.23,34400.0,17.8464,17.875,17.8464,17.875,34400.0
2005-05-24 12:05:00,31.22,31.22,31.18,31.19,27400.0,17.8693,17.8693,17.8464,17.8521,27400.0
2005-05-24 12:10:00,31.19,31.2,31.18,31.18,16800.0,17.8521,17.8578,17.8464,17.8464,16800.0
2005-05-24 12:15:00,31.18,31.19,31.18,31.18,22400.0,17.8464,17.8521,17.8464,17.8464,22400.0
2005-05-24 12:20:00,31.17,31.19,31.12,31.12,60300.0,17.8406,17.8521,17.812,17.812,60300.0
2005-05-24 12:25:00,31.12,31.13,31.1,31.1,20400.0,17.812,17.8177,17.8006,17.8006,20400.0
2005-05-24 12:30:00,31.1,31.16,31.1,31.16,45600.0,17.8006,17.8349,17.8006,17.8349,45600.0
2005-05-24 12:35:00,31.16,31.16,31.13,31.13,29800.0,17.8349,17.8349,17.8177,17.8177,29800.0
2005-05-24 12:40:00,31.13,31.15,31.13,31.13,14700.0,17.8177,17.8292,17.8177,17.8177,14700.0
2005-05-24 12:45:00,31.13,31.16,31.12,31.16,44900.0,17.8177,17.8349,17.812,17.8349,44900.0
2005-05-24 12:50:00,31.17,31.17,31.13,31.13,13800.0,17.8406,17.8406,17.8177,17.8177,13800.0
2005-05-24 12:55:00,31.14,31.15,31.14,31.14,21600.0,17.8235,17.8292,17.8235,17.8235,21600.0
2005-05-24 13:00:00,31.14,31.14,31.13,31.13,26000.0,17.8235,17.8235,17.8177,17.8177,26000.0
2005-05-24 13:05:00,31.13,31.13,31.1,31.1,14100.0,17.8177,17.8177,17.8006,17.8006,14100.0
2005-05-24 13:10:00,31.1,31.1,31.09,31.09,23900.0,17.8006,17.8006,17.7948,17.7948,23900.0
2005-05-24 13:15:00,31.1,31.1,31.09,31.09,29300.0,17.8006,17.8006,17.7948,17.7948,29300.0
2005-05-24 13:20:00,31.09,31.1,31.07,31.07,20900.0,17.7948,17.8006,17.7834,17.7834,20900.0
2005-05-24 13:25:00,31.08,31.08,31.03,31.04,81000.0,17.7891,17.7891,17.7605,17.7662,81000.0
2005-05-24 13:30:00,31.04,31.07,31.04,31.04,30000.0,17.7662,17.7834,17.7662,17.7662,30000.0
2005-05-24 13:35:00,31.04,31.04,31.01,31.01,19400.0,17.7662,17.7662,17.7491,17.7491,19400.0
2005-05-24 13:40:00,31.02,31.04,30.99,31.0,47200.0,17.7548,17.7662,17.7376,17.7433,47200.0
2005-05-24 13:45:00,31.0,31.0,30.98,30.98,203800.0,17.7433,17.7433,17.7319,17.7319,203800.0
2005-05-24 13:50:00,30.98,30.98,30.95,30.95,25200.0,17.7319,17.7319,17.7147,17.7147,25200.0
2005-05-24 13:55:00,30.96,30.97,30.95,30.95,70700.0,17.7204,17.7262,17.7147,17.7147,70700.0
2005-05-24 14:00:00,30.94,31.01,30.93,30.94,105400.0,17.709,17.7491,17.7033,17.709,105400.0
2005-05-24 14:05:00,30.95,30.99,30.94,30.97,80600.0,17.7147,17.7376,17.709,17.7262,80600.0
2005-05-24 14:10:00,30.98,30.99,30.91,30.94,111400.0,17.7319,17.7376,17.6918,17.709,111400.0
2005-05-24 14:15:00,30.94,30.95,30.9,30.9,121400.0,17.709,17.7147,17.6861,17.6861,121400.0
2005-05-24 14:20:00,30.9,30.95,30.89,30.91,127400.0,17.6861,17.7147,17.6804,17.6918,127400.0
2005-05-24 14:25:00,30.92,30.94,30.9,30.91,41700.0,17.6975,17.709,17.6861,17.6918,41700.0
2005-05-24 14:30:00,30.91,30.92,30.89,30.89,80600.0,17.6918,17.6975,17.6804,17.6804,80600.0
2005-05-24 14:35:00,30.9,30.92,30.87,30.87,49400.0,17.6861,17.6975,17.6689,17.6689,49400.0
2005-05-24 14:40:00,30.87,30.88,30.8,30.85,102500.0,17.6689,17.6746,17.6289,17.6575,102500.0
2005-05-24 14:45:00,30.83,30.84,30.78,30.79,52500.0,17.646,17.6518,17.6174,17.6231,52500.0
2005-05-24 14:50:00,30.79,30.8,30.74,30.75,150900.0,17.6231,17.6289,17.5945,17.6002,150900.0
2005-05-24 14:55:00,30.73,30.82,30.73,30.8,163700.0,17.5888,17.6403,17.5888,17.6289,163700.0
2005-05-24 15:00:00,30.8,30.81,30.71,30.73,75600.0,17.6289,17.6346,17.5773,17.5888,75600.0
2005-05-24 15:05:00,30.71,30.73,30.69,30.71,105400.0,17.5773,17.5888,17.5659,17.5773,105400.0
2005-05-24 15:10:00,30.71,30.79,30.7,30.7,118000.0,17.5773,17.6231,17.5716,17.5716,118000.0
2005-05-24 15:15:00,30.7,30.75,30.66,30.68,123600.0,17.5716,17.6002,17.5487,17.5602,123600.0
2005-05-24 15:20:00,30.7,30.76,30.69,30.76,108400.0,17.5716,17.606,17.5659,17.606,108400.0
2005-05-24 15:25:00,30.76,30.82,30.75,30.8,127100.0,17.606,17.6403,17.6002,17.6289,127100.0
2005-05-24 15:30:00,30.8,30.89,30.8,30.88,171700.0,17.6289,17.6804,17.6289,17.6746,171700.0
2005-05-24 15:35:00,30.89,30.89,30.84,30.86,168700.0,17.6804,17.6804,17.6518,17.6632,168700.0
2005-05-24 15:40:00,30.86,30.87,30.83,30.83,105600.0,17.6632,17.6689,17.646,17.646,105600.0
2005-05-24 15:45:00,30.83,30.9,30.83,30.9,181400.0,17.646,17.6861,17.646,17.6861,181400.0
2005-05-24 15:50:00,30.9,30.91,30.85,30.85,112600.0,17.6861,17.6918,17.6575,17.6575,112600.0
2005-05-24 15:55:00,30.85,30.86,30.84,30.86,138100.0,17.6575,17.6632,17.6518,17.6632,138100.0
2005-05-25 09:30:00,30.87,30.9,30.77,30.9,82000.0,17.6689,17.6861,17.6117,17.6861,82000.0
2005-05-25 09:35:00,30.9,30.95,30.81,30.9,47700.0,17.6861,17.7147,17.6346,17.6861,47700.0
2005-05-25 09:40:00,30.9,30.95,30.87,30.87,53700.0,17.6861,17.7147,17.6689,17.6689,53700.0
2005-05-25 09:45:00,30.86,30.95,30.85,30.93,35000.0,17.6632,17.7147,17.6575,17.7033,35000.0
2005-05-25 09:50:00,30.93,30.94,30.84,30.89,54300.0,17.7033,17.709,17.6518,17.6804,54300.0
2005-05-25 09:55:00,30.89,30.9,30.86,30.86,89700.0,17.6804,17.6861,17.6632,17.6632,89700.0
2005-05-25 10:00:00,30.86,30.88,30.83,30.86,69400.0,17.6632,17.6746,17.646,17.6632,69400.0
2005-05-25 10:05:00,30.87,30.87,30.78,30.78,76800.0,17.6689,17.6689,17.6174,17.6174,76800.0
2005-05-25 10:10:00,30.79,30.84,30.78,30.83,56800.0,17.6231,17.6518,17.6174,17.646,56800.0
2005-05-25 10:15:00,30.83,30.87,30.82,30.86,47400.0,17.646,17.6689,17.6403,17.6632,47400.0
2005-05-25 10:20:00,30.87,30.87,30.85,30.86,39600.0,17.6689,17.6689,17.6575,17.6632,39600.0
2005-05-25 10:25:00,30.84,30.87,30.84,30.87,28400.0,17.6518,17.6689,17.6518,17.6689,28400.0
2005-05-25 10:30:00,30.88,30.88,30.83,30.83,91500.0,17.6746,17.6746,17.646,17.646,91500.0
2005-05-25 10:35:00,30.82,30.83,30.79,30.81,66400.0,17.6403,17.646,17.6231,17.6346,66400.0
2005-05-25 10:40:00,30.8,30.84,30.8,30.83,63400.0,17.6289,17.6518,17.6289,17.646,63400.0
2005-05-25 10:45:00,30.82,30.85,30.82,30.83,37500.0,17.6403,17.6575,17.6403,17.646,37500.0
2005-05-25 10:50:00,30.83,30.89,30.83,30.89,28200.0,17.646,17.6804,17.646,17.6804,28200.0
2005-05-25 10:55:00,30.87,30.88,30.8,30.82,34600.0,17.6689,17.6746,17.6289,17.6403,34600.0
2005-05-25 11:00:00,30.81,30.87,30.81,30.86,30800.0,17.6346,17.6689,17.6346,17.6632,30800.0
2005-05-25 11:05:00,30.87,30.92,30.87,30.89,42800.0,17.6689,17.6975,17.6689,17.6804,42800.0
2005-05-25 11:10:00,30.9,30.9,30.86,30.86,29400.0,17.6861,17.6861,17.6632,17.6632,29400.0
2005-05-25 11:15:00,30.86,30.89,30.85,30.86,32500.0,17.6632,17.6804,17.6575,17.6632,32500.0
2005-05-25 11:20:00,30.86,30.89,30.86,30.89,25900.0,17.6632,17.6804,17.6632,17.6804,25900.0
2005-05-25 11:25:00,30.89,30.9,30.86,30.87,43100.0,17.6804,17.6861,17.6632,17.6689,43100.0
2005-05-25 11:30:00,30.87,30.91,30.87,30.9,26900.0,17.6689,17.6918,17.6689,17.6861,26900.0
2005-05-25 11:35:00,30.9,30.9,30.85,30.89,41700.0,17.6861,17.6861,17.6575,17.6804,41700.0
2005-05-25 11:40:00,30.89,30.93,30.88,30.93,43100.0,17.6804,17.7033,17.6746,17.7033,43100.0
2005-05-25 11:45:00,30.93,30.94,30.9,30.92,35700.0,17.7033,17.709,17.6861,17.6975,35700.0
2005-05-25 11:50:00,30.92,30.96,30.91,30.96,36300.0,17.6975,17.7204,17.6918,17.7204,36300.0
2005-05-25 11:55:00,30.97,30.99,30.96,30.96,51000.0,17.7262,17.7376,17.7204,17.7204,51000.0
2005-05-25 12:00:00,30.97,30.98,30.95,30.96,12800.0,17.7262,17.7319,17.7147,17.7204,12800.0
2005-05-25 12:05:00,30.95,30.97,30.94,30.96,22000.0,17.7147,17.7262,17.709,17.7204,22000.0
2005-05-25 12:10:00,30.96,30.97,30.92,30.93,18900.0,17.7204,17.7262,17.6975,17.7033,18900.0
2005-05-25 12:15:00,30.94,30.95,30.93,30.94,17600.0,17.709,17.7147,17.7033,17.709,17600.0
2005-05-25 12:20:00,30.93,30.94,30.89,30.89,15000.0,17.7033,17.709,17.6804,17.6804,15000.0
2005-05-25 12:25:00,30.89,30.92,30.89,30.91,14200.0,17.6804,17.6975,17.6804,17.6918,14200.0
2005-05-25 12:30:00,30.92,30.92,30.91,30.92,9900.0,17.6975,17.6975,17.6918,17.6975,9900.0
2005-05-25 12:35:00,30.93,30.94,30.93,30.93,15800.0,17.7033,17.709,17.7033,17.7033,15800.0
2005-05-25 12:40:00,30.93,30.94,30.93,30.94,10800.0,17.7033,17.709,17.7033,17.709,10800.0
2005-05-25 12:45:00,30.94,30.95,30.94,30.95,8300.0,17.709,17.7147,17.709,17.7147,8300.0
2005-05-25 12:50:00,30.95,30.96,30.95,30.95,22700.0,17.7147,17.7204,17.7147,17.7147,22700.0
2005-05-25 12:55:00,30.95,30.96,30.92,30.93,22200.0,17.7147,17.7204,17.6975,17.7033,22200.0
2005-05-25 13:00:00,30.93,30.96,30.93,30.95,26600.0,17.7033,17.7204,17.7033,17.7147,26600.0
2005-05-25 13:05:00,30.95,30.97,30.95,30.96,27600.0,17.7147,17.7262,17.7147,17.7204,27600.0
2005-05-25 13:10:00,30.96,30.97,30.95,30.95,17900.0,17.7204,17.7262,17.7147,17.7147,17900.0
2005-05-25 13:15:00,30.96,30.96,30.92,30.95,33500.0,17.7204,17.7204,17.6975,17.7147,33500.0
2005-05-25 13:20:00,30.95,30.96,30.94,30.94,28100.0,17.7147,17.7204,17.709,17.709,28100.0
2005-05-25 13:25:00,30.95,30.95,30.9,30.9,32700.0,17.7147,17.7147,17.6861,17.6861,32700.0
2005-05-25 13:30:00,30.9,30.92,30.9,30.91,19900.0,17.6861,17.6975,17.6861,17.6918,19900.0
2005-05-25 13:35:00,30.91,30.91,30.9,30.91,14900.0,17.6918,17.6918,17.6861,17.6918,14900.0
2005-05-25 13:40:00,30.91,30.92,30.9,30.91,55800.0,17.6918,17.6975,17.6861,17.6918,55800.0
2005-05-25 13:45:00,30.92,30.92,30.91,30.92,20600.0,17.6975,17.6975,17.6918,17.6975,20600.0
2005-05-25 13:50:00,30.92,30.92,30.9,30.92,29400.0,17.6975,17.6975,17.6861,17.6975,29400.0
2005-05-25 13:55:00,30.92,30.92,30.89,30.89,39900.0,17.6975,17.6975,17.6804,17.6804,39900.0
2005-05-25 14:00:00,30.9,30.9,30.87,30.89,69800.0,17.6861,17.6861,17.6689,17.6804,69800.0
2005-05-25 14:05:00,30.89,30.91,30.89,30.9,44300.0,17.6804,17.6918,17.6804,17.6861,44300.0
2005-05-25 14:10:00,30.9,30.91,30.89,30.91,30900.0,17.6861,17.6918,17.6804,17.6918,30900.0
2005-05-25 14:15:00,30.9,30.91,30.9,30.9,35300.0,17.6861,17.6918,17.6861,17.6861,35300.0
2005-05-25 14:20:00,30.9,30.91,30.89,30.89,23000.0,17.6861,17.6918,17.6804,17.6804,23000.0
2005-05-25 14:25:00,30.9,30.92,30.89,30.91,42900.0,17.6861,17.6975,17.6804,17.6918,42900.0
2005-05-25 14:30:00,30.93,31.0,30.93,30.95,191700.0,17.7033,17.7433,17.7033,17.7147,191700.0
2005-05-25 14:35:00,30.96,30.96,30.91,30.93,59900.0,17.7204,17.7204,17.6918,17.7033,59900.0
2005-05-25 14:40:00,30.94,30.96,30.9,30.95,41300.0,17.709,17.7204,17.6861,17.7147,41300.0
2005-05-25 14:45:00,30.95,30.96,30.89,30.92,39800.0,17.7147,17.7204,17.6804,17.6975,39800.0
2005-05-25 14:50:00,30.92,30.96,30.92,30.94,46900.0,17.6975,17.7204,17.6975,17.709,46900.0
2005-05-25 14:55:00,30.94,30.96,30.92,30.96,76500.0,17.709,17.7204,17.6975,17.7204,76500.0
2005-05-25 15:00:00,30.96,30.97,30.9,30.9,75100.0,17.7204,17.7262,17.6861,17.6861,75100.0
2005-05-25 15:05:00,30.9,30.93,30.9,30.91,55100.0,17.6861,17.7033,17.6861,17.6918,55100.0
2005-05-25 15:10:00,30.91,30.97,30.91,30.94,66500.0,17.6918,17.7262,17.6918,17.709,66500.0
2005-05-25 15:15:00,30.94,30.99,30.92,30.95,65500.0,17.709,17.7376,17.6975,17.7147,65500.0
2005-05-25 15:20:00,30.95,30.97,30.93,30.93,53500.0,17.7147,17.7262,17.7033,17.7033,53500.0
2005-05-25 15:25:00,30.93,30.95,30.9,30.92,67300.0,17.7033,17.7147,17.6861,17.6975,67300.0
2005-05-25 15:30:00,30.93,30.97,30.92,30.96,65600.0,17.7033,17.7262,17.6975,17.7204,65600.0
2005-05-25 15:35:00,30.97,30.99,30.95,30.96,68500.0,17.7262,17.7376,17.7147,17.7204,68500.0
2005-05-25 15:40:00,30.96,30.96,30.91,30.92,55500.0,17.7204,17.7204,17.6918,17.6975,55500.0
2005-05-25 15:45:00,30.92,30.95,30.92,30.95,63700.0,17.6975,17.7147,17.6975,17.7147,63700.0
2005-05-25 15:50:00,30.95,30.96,30.94,30.95,65700.0,17.7147,17.7204,17.709,17.7147,65700.0
2005-05-25 15:55:00,30.96,30.96,30.89,30.91,91200.0,17.7204,17.7204,17.6804,17.6918,91200.0
2005-05-26 09:30:00,31.0,31.1,30.99,31.01,241500.0,17.7433,17.8006,17.7376,17.7491,241500.0
2005-05-26 09:35:00,31.0,31.01,30.96,31.0,93000.0,17.7433,17.7491,17.7204,17.7433,93000.0
2005-05-26 09:40:00,31.0,31.0,30.98,30.98,184300.0,17.7433,17.7433,17.7319,17.7319,184300.0
2005-05-26 09:45:00,30.99,31.0,30.97,30.99,74600.0,17.7376,17.7433,17.7262,17.7376,74600.0
2005-05-26 09:50:00,31.0,31.02,30.99,31.01,98800.0,17.7433,17.7548,17.7376,17.7491,98800.0
2005-05-26 09:55:00,31.01,31.01,30.96,30.97,102900.0,17.7491,17.7491,17.7204,17.7262,102900.0
2005-05-26 10:00:00,30.98,31.0,30.98,30.99,38100.0,17.7319,17.7433,17.7319,17.7376,38100.0
2005-05-26 10:05:00,31.0,31.05,30.98,31.02,144500.0,17.7433,17.772,17.7319,17.7548,144500.0
2005-05-26 10:10:00,31.02,31.06,31.02,31.05,116600.0,17.7548,17.7777,17.7548,17.772,116600.0
2005-05-26 10:15:00,31.05,31.1,31.05,31.07,90900.0,17.772,17.8006,17.772,17.7834,90900.0
2005-05-26 10:20:00,31.07,31.1,31.05,31.05,87500.0,17.7834,17.8006,17.772,17.772,87500.0
2005-05-26 10:25:00,31.05,31.11,31.05,31.11,88900.0,17.772,17.8063,17.772,17.8063,88900.0
2005-05-26 10:30:00,31.1,31.13,31.09,31.13,70200.0,17.8006,17.8177,17.7948,17.8177,70200.0
2005-05-26 10:35:00,31.12,31.14,31.11,31.13,73700.0,17.812,17.8235,17.8063,17.8177,73700.0
2005-05-26 10:40:00,31.13,31.13,31.12,31.13,26700.0,17.8177,17.8177,17.812,17.8177,26700.0
2005-05-26 10:45:00,31.13,31.14,31.12,31.13,36500.0,17.8177,17.8235,17.812,17.8177,36500.0
2005-05-26 10:50:00,31.13,31.14,31.11,31.12,45300.0,17.8177,17.8235,17.8063,17.812,45300.0
2005-05-26 10:55:00,31.12,31.13,31.1,31.13,65900.0,17.812,17.8177,17.8006,17.8177,65900.0
2005-05-26 11:00:00,31.13,31.13,31.11,31.12,62500.0,17.8177,17.8177,17.8063,17.812,62500.0
2005-05-26 11:05:00,31.12,31.13,31.1,31.13,37800.0,17.812,17.8177,17.8006,17.8177,37800.0
2005-05-26 11:10:00,31.14,31.15,31.13,31.14,81200.0,17.8235,17.8292,17.8177,17.8235,81200.0
2005-05-26 11:15:00,31.15,31.16,31.13,31.16,42400.0,17.8292,17.8349,17.8177,17.8349,42400.0
2005-05-26 11:20:00,31.16,31.2,31.16,31.16,70600.0,17.8349,17.8578,17.8349,17.8349,70600.0
2005-05-26 11:25:00,31.16,31.19,31.16,31.19,41300.0,17.8349,17.8521,17.8349,17.8521,41300.0
2005-05-26 11:30:00,31.19,31.19,31.15,31.17,36300.0,17.8521,17.8521,17.8292,17.8406,36300.0
2005-05-26 11:35:00,31.17,31.18,31.16,31.17,28100.0,17.8406,17.8464,17.8349,17.8406,28100.0
2005-05-26 11:40:00,31.18,31.19,31.17,31.18,71700.0,17.8464,17.8521,17.8406,17.8464,71700.0
2005-05-26 11:45:00,31.18,31.18,31.15,31.17,34900.0,17.8464,17.8464,17.8292,17.8406,34900.0
2005-05-26 11:50:00,31.18,31.2,31.16,31.19,56600.0,17.8464,17.8578,17.8349,17.8521,56600.0
2005-05-26 11:55:00,31.2,31.29,31.19,31.28,72500.0,17.8578,17.9093,17.8521,17.9036,72500.0
2005-05-26 12:00:00,31.28,31.29,31.27,31.27,110700.0,17.9036,17.9093,17.8979,17.8979,110700.0
2005-05-26 12:05:00,31.27,31.31,31.25,31.3,72600.0,17.8979,17.9208,17.8864,17.915,72600.0
2005-05-26 12:10:00,31.3,31.3,31.29,31.29,24800.0,17.915,17.915,17.9093,17.9093,24800.0
2005-05-26 12:15:00,31.3,31.33,31.29,31.32,74900.0,17.915,17.9322,17.9093,17.9265,74900.0
2005-05-26 12:20:00,31.32,31.34,31.31,31.33,42800.0,17.9265,17.9379,17.9208,17.9322,42800.0
2005-05-26 12:25:00,31.34,31.36,31.33,31.34,41000.0,17.9379,17.9494,17.9322,17.9379,41000.0
2005-05-26 12:30:00,31.35,31.41,31.35,31.4,81300.0,17.9437,17.978,17.9437,17.9723,81300.0
2005-05-26 12:35:00,31.41,31.41,31.37,31.37,24300.0,17.978,17.978,17.9551,17.9551,24300.0
2005-05-26 12:40:00,31.38,31.4,31.37,31.39,35100.0,17.9608,17.9723,17.9551,17.9666,35100.0
2005-05-26 12:45:00,31.4,31.4,31.38,31.39,46500.0,17.9723,17.9723,17.9608,17.9666,46500.0
2005-05-26 12:50:00,31.4,31.42,31.39,31.39,44400.0,17.9723,17.9837,17.9666,17.9666,44400.0
2005-05-26 12:55:00,31.39,31.41,31.39,31.4,26300.0,17.9666,17.978,17.9666,17.9723,26300.0
2005-05-26 13:00:00,31.4,31.41,31.39,31.4,54000.0,17.9723,17.978,17.9666,17.9723,54000.0
2005-05-26 13:05:00,31.41,31.41,31.4,31.41,20700.0,17.978,17.978,17.9723,17.978,20700.0
2005-05-26 13:10:00,31.41,31.41,31.4,31.4,34300.0,17.978,17.978,17.9723,17.9723,34300.0
2005-05-26 13:15:00,31.41,31.41,31.33,31.34,46800.0,17.978,17.978,17.9322,17.9379,46800.0
2005-05-26 13:20:00,31.34,31.35,31.32,31.33,37000.0,17.9379,17.9437,17.9265,17.9322,37000.0
2005-05-26 13:25:00,31.34,31.35,31.31,31.33,47500.0,17.9379,17.9437,17.9208,17.9322,47500.0
2005-05-26 13:30:00,31.32,31.34,31.29,31.3,36800.0,17.9265,17.9379,17.9093,17.915,36800.0
2005-05-26 13:35:00,31.3,31.31,31.29,31.31,29600.0,17.915,17.9208,17.9093,17.9208,29600.0
2005-05-26 13:40:00,31.32,31.32,31.28,31.29,64200.0,17.9265,17.9265,17.9036,17.9093,64200.0
2005-05-26 13:45:00,31.3,31.3,31.29,31.29,39400.0,17.915,17.915,17.9093,17.9093,39400.0
2005-05-26 13:50:00,31.3,31.3,31.28,31.28,27600.0,17.915,17.915,17.9036,17.9036,27600.0
2005-05-26 13:55:00,31.28,31.29,31.27,31.27,33100.0,17.9036,17.9093,17.8979,17.8979,33100.0
2005-05-26 14:00:00,31.27,31.3,31.26,31.29,39900.0,17.8979,17.915,17.8921,17.9093,39900.0
2005-05-26 14:05:00,31.28,31.28,31.27,31.28,80700.0,17.9036,17.9036,17.8979,17.9036,80700.0
2005-05-26 14:10:00,31.26,31.28,31.26,31.28,42400.0,17.8921,17.9036,17.8921,17.9036,42400.0
2005-05-26 14:15:00,31.28,31.3,31.26,31.28,40500.0,17.9036,17.915,17.8921,17.9036,40500.0
2005-05-26 14:20:00,31.29,31.32,31.28,31.31,29600.0,17.9093,17.9265,17.9036,17.9208,29600.0
2005-05-26 14:25:00,31.31,31.38,31.3,31.35,79200.0,17.9208,17.9608,17.915,17.9437,79200.0
2005-05-26 14:30:00,31.35,31.36,31.32,31.34,23400.0,17.9437,17.9494,17.9265,17.9379,23400.0
2005-05-26 14:35:00,31.35,31.39,31.34,31.37,66100.0,17.9437,17.9666,17.9379,17.9551,66100.0
2005-05-26 14:40:00,31.38,31.41,31.37,31.41,80900.0,17.9608,17.978,17.9551,17.978,80900.0
2005-05-26 14:45:00,31.41,31.44,31.41,31.43,96900.0,17.978,17.9952,17.978,17.9895,96900.0
2005-05-26 14:50:00,31.44,31.44,31.4,31.41,53600.0,17.9952,17.9952,17.9723,17.978,53600.0
2005-05-26 14:55:00,31.41,31.41,31.39,31.4,48300.0,17.978,17.978,17.9666,17.9723,48300.0
2005-05-26 15:00:00,31.41,31.44,31.4,31.42,87600.0,17.978,17.9952,17.9723,17.9837,87600.0
2005-05-26 15:05:00,31.42,31.42,31.39,31.4,34100.0,17.9837,17.9837,17.9666,17.9723,34100.0
2005-05-26 15:10:00,31.4,31.42,31.39,31.42,51700.0,17.9723,17.9837,17.9666,17.9837,51700.0
2005-05-26 15:15:00,31.42,31.42,31.41,31.41,29500.0,17.9837,17.9837,17.978,17.978,29500.0
2005-05-26 15:20:00,31.42,31.43,31.41,31.41,42400.0,17.9837,17.9895,17.978,17.978,42400.0
2005-05-26 15:25:00,31.42,31.42,31.4,31.4,25200.0,17.9837,17.9837,17.9723,17.9723,25200.0
2005-05-26 15:30:00,31.41,31.44,31.4,31.43,78500.0,17.978,17.9952,17.9723,17.9895,78500.0
2005-05-26 15:35:00,31.43,31.48,31.43,31.45,99700.0,17.9895,18.0181,17.9895,18.0009,99700.0
2005-05-26 15:40:00,31.46,31.47,31.44,31.45,99700.0,18.0066,18.0123,17.9952,18.0009,99700.0
2005-05-26 15:45:00,31.45,31.49,31.43,31.47,91200.0,18.0009,18.0238,17.9895,18.0123,91200.0
2005-05-26 15:50:00,31.47,31.49,31.43,31.43,101900.0,18.0123,18.0238,17.9895,17.9895,101900.0
2005-05-26 15:55:00,31.44,31.48,31.41,31.48,156900.0,17.9952,18.0181,17.978,18.0181,156900.0
2005-05-27 09:30:00,31.4,31.4,31.25,31.29,192900.0,17.9723,17.9723,17.8864,17.9093,192900.0
2005-05-27 09:35:00,31.3,31.33,31.25,31.31,86500.0,17.915,17.9322,17.8864,17.9208,86500.0
2005-05-27 09:40:00,31.31,31.31,31.24,31.24,53200.0,17.9208,17.9208,17.8807,17.8807,53200.0
2005-05-27 09:45:00,31.25,31.35,31.24,31.34,49700.0,17.8864,17.9437,17.8807,17.9379,49700.0
2005-05-27 09:50:00,31.34,31.35,31.25,31.27,36200.0,17.9379,17.9437,17.8864,17.8979,36200.0
2005-05-27 09:55:00,31.26,31.27,31.23,31.23,30200.0,17.8921,17.8979,17.875,17.875,30200.0
2005-05-27 10:00:00,31.23,31.24,31.21,31.21,57000.0,17.875,17.8807,17.8635,17.8635,57000.0
2005-05-27 10:05:00,31.21,31.25,31.2,31.25,50200.0,17.8635,17.8864,17.8578,17.8864,50200.0
2005-05-27 10:10:00,31.26,31.26,31.2,31.21,76300.0,17.8921,17.8921,17.8578,17.8635,76300.0
2005-05-27 10:15:00,31.21,31.25,31.2,31.22,94300.0,17.8635,17.8864,17.8578,17.8693,94300.0
2005-05-27 10:20:00,31.21,31.26,31.21,31.26,47600.0,17.8635,17.8921,17.8635,17.8921,47600.0
2005-05-27 10:25:00,31.25,31.26,31.25,31.25,78000.0,17.8864,17.8921,17.8864,17.8864,78000.0
2005-05-27 10:30:00,31.26,31.26,31.21,31.26,73600.0,17.8921,17.8921,17.8635,17.8921,73600.0
2005-05-27 10:35:00,31.25,31.29,31.25,31.27,33600.0,17.8864,17.9093,17.8864,17.8979,33600.0
2005-05-27 10:40:00,31.27,31.29,31.26,31.27,27700.0,17.8979,17.9093,17.8921,17.8979,27700.0
2005-05-27 10:45:00,31.27,31.27,31.25,31.27,16100.0,17.8979,17.8979,17.8864,17.8979,16100.0
2005-05-27 10:50:00,31.27,31.28,31.26,31.26,11300.0,17.8979,17.9036,17.8921,17.8921,11300.0
2005-05-27 10:55:00,31.26,31.3,31.26,31.3,29800.0,17.8921,17.915,17.8921,17.915,29800.0
2005-05-27 11:00:00,31.28,31.32,31.28,31.28,19800.0,17.9036,17.9265,17.9036,17.9036,19800.0
2005-05-27 11:05:00,31.3,31.31,31.28,31.28,25100.0,17.915,17.9208,17.9036,17.9036,25100.0
2005-05-27 11:10:00,31.27,31.28,31.26,31.26,9200.0,17.8979,17.9036,17.8921,17.8921,9200.0
2005-05-27 11:15:00,31.26,31.26,31.25,31.25,21400.0,17.8921,17.8921,17.8864,17.8864,21400.0
2005-05-27 11:20:00,31.25,31.26,31.25,31.25,12100.0,17.8864,17.8921,17.8864,17.8864,12100.0
2005-05-27 11:25:00,31.25,31.26,31.25,31.25,25300.0,17.8864,17.8921,17.8864,17.8864,25300.0
2005-05-27 11:30:00,31.26,31.26,31.25,31.25,24600.0,17.8921,17.8921,17.8864,17.8864,24600.0
2005-05-27 11:35:00,31.25,31.26,31.25,31.25,13800.0,17.8864,17.8921,17.8864,17.8864,13800.0
2005-05-27 11:40:00,31.25,31.26,31.22,31.22,32500.0,17.8864,17.8921,17.8693,17.8693,32500.0
2005-05-27 11:45:00,31.22,31.23,31.21,31.21,23700.0,17.8693,17.875,17.8635,17.8635,23700.0
2005-05-27 11:50:00,31.21,31.23,31.2,31.22,45900.0,17.8635,17.875,17.8578,17.8693,45900.0
2005-05-27 11:55:00,31.22,31.22,31.17,31.21,47200.0,17.8693,17.8693,17.8406,17.8635,47200.0
2005-05-27 12:00:00,31.2,31.22,31.2,31.21,43300.0,17.8578,17.8693,17.8578,17.8635,43300.0
2005-05-27 12:05:00,31.21,31.26,31.21,31.26,24800.0,17.8635,17.8921,17.8635,17.8921,24800.0
2005-05-27 12:10:00,31.25,31.29,31.24,31.29,18700.0,17.8864,17.9093,17.8807,17.9093,18700.0
2005-05-27 12:15:00,31.29,31.3,31.28,31.3,59500.0,17.9093,17.915,17.9036,17.915,59500.0
2005-05-27 12:20:00,31.3,31.32,31.29,31.3,30400.0,17.915,17.9265,17.9093,17.915,30400.0
2005-05-27 12:25:00,31.3,31.31,31.28,31.28,17400.0,17.915,17.9208,17.9036,17.9036,17400.0
2005-05-27 12:30:00,31.29,31.31,31.27,31.28,13100.0,17.9093,17.9208,17.8979,17.9036,13100.0
2005-05-27 12:35:00,31.27,31.29,31.26,31.29,42000.0,17.8979,17.9093,17.8921,17.9093,42000.0
2005-05-27 12:40:00,31.29,31.3,31.27,31.27,20800.0,17.9093,17.915,17.8979,17.8979,20800.0
2005-05-27 12:45:00,31.27,31.29,31.27,31.27,13900.0,17.8979,17.9093,17.8979,17.8979,13900.0
2005-05-27 12:50:00,31.27,31.28,31.26,31.26,5200.0,17.8979,17.9036,17.8921,17.8921,5200.0
2005-05-27 12:55:00,31.28,31.28,31.26,31.27,3900.0,17.9036,17.9036,17.8921,17.8979,3900.0
2005-05-27 13:00:00,31.26,31.27,31.26,31.26,26500.0,17.8921,17.8979,17.8921,17.8921,26500.0
2005-05-27 13:05:00,31.26,31.29,31.26,31.29,9300.0,17.8921,17.9093,17.8921,17.9093,9300.0
2005-05-27 13:10:00,31.29,31.29,31.28,31.28,13300.0,17.9093,17.9093,17.9036,17.9036,13300.0
2005-05-27 13:15:00,31.27,31.3,31.27,31.29,5800.0,17.8979,17.915,17.8979,17.9093,5800.0
2005-05-27 13:20:00,31.29,31.31,31.29,31.29,12600.0,17.9093,17.9208,17.9093,17.9093,12600.0
2005-05-27 13:25:00,31.29,31.3,31.28,31.29,9100.0,17.9093,17.915,17.9036,17.9093,9100.0
2005-05-27 13:30:00,31.29,31.3,31.26,31.28,22400.0,17.9093,17.915,17.8921,17.9036,22400.0
2005-05-27 13:35:00,31.28,31.29,31.28,31.28,10200.0,17.9036,17.9093,17.9036,17.9036,10200.0
2005-05-27 13:40:00,31.28,31.29,31.27,31.28,8700.0,17.9036,17.9093,17.8979,17.9036,8700.0
2005-05-27 13:45:00,31.27,31.28,31.26,31.27,7100.0,17.8979,17.9036,17.8921,17.8979,7100.0
2005-05-27 13:50:00,31.26,31.27,31.26,31.27,7400.0,17.8921,17.8979,17.8921,17.8979,7400.0
2005-05-27 13:55:00,31.26,31.27,31.25,31.25,13400.0,17.8921,17.8979,17.8864,17.8864,13400.0
2005-05-27 14:00:00,31.25,31.26,31.25,31.25,25600.0,17.8864,17.8921,17.8864,17.8864,25600.0
2005-05-27 14:05:00,31.25,31.26,31.25,31.25,6400.0,17.8864,17.8921,17.8864,17.8864,6400.0
2005-05-27 14:10:00,31.25,31.26,31.25,31.25,10600.0,17.8864,17.8921,17.8864,17.8864,10600.0
2005-05-27 14:15:00,31.25,31.26,31.25,31.26,5700.0,17.8864,17.8921,17.8864,17.8921,5700.0
2005-05-27 14:20:00,31.26,31.28,31.25,31.27,23800.0,17.8921,17.9036,17.8864,17.8979,23800.0
2005-05-27 14:25:00,31.26,31.29,31.25,31.29,32600.0,17.8921,17.9093,17.8864,17.9093,32600.0
2005-05-27 14:30:00,31.28,31.29,31.26,31.26,17900.0,17.9036,17.9093,17.8921,17.8921,17900.0
2005-05-27 14:35:00,31.25,31.27,31.24,31.25,26300.0,17.8864,17.8979,17.8807,17.8864,26300.0
2005-05-27 14:40:00,31.26,31.28,31.25,31.27,17000.0,17.8921,17.9036,17.8864,17.8979,17000.0
2005-05-27 14:45:00,31.27,31.3,31.27,31.28,34900.0,17.8979,17.915,17.8979,17.9036,34900.0
2005-05-27 14:50:00,31.29,31.29,31.28,31.28,8200.0,17.9093,17.9093,17.9036,17.9036,8200.0
2005-05-27 14:55:00,31.28,31.29,31.26,31.27,11800.0,17.9036,17.9093,17.8921,17.8979,11800.0
2005-05-27 15:00:00,31.26,31.27,31.26,31.27,152000.0,17.8921,17.8979,17.8921,17.8979,152000.0
2005-05-27 15:05:00,31.27,31.27,31.24,31.24,75500.0,17.8979,17.8979,17.8807,17.8807,75500.0
2005-05-27 15:10:00,31.25,31.26,31.24,31.26,20800.0,17.8864,17.8921,17.8807,17.8921,20800.0
2005-05-27 15:15:00,31.26,31.26,31.25,31.26,25800.0,17.8921,17.8921,17.8864,17.8921,25800.0
2005-05-27 15:20:00,31.26,31.26,31.25,31.26,23600.0,17.8921,17.8921,17.8864,17.8921,23600.0
2005-05-27 15:25:00,31.26,31.27,31.25,31.26,65800.0,17.8921,17.8979,17.8864,17.8921,65800.0
2005-05-27 15:30:00,31.26,31.26,31.24,31.24,103400.0,17.8921,17.8921,17.8807,17.8807,103400.0
2005-05-27 15:35:00,31.25,31.26,31.24,31.26,111700.0,17.8864,17.8921,17.8807,17.8921,111700.0
2005-05-27 15:40:00,31.27,31.28,31.26,31.28,13700.0,17.8979,17.9036,17.8921,17.9036,13700.0
2005-05-27 15:45:00,31.27,31.29,31.26,31.26,35900.0,17.8979,17.9093,17.8921,17.8921,35900.0
2005-05-27 15:50:00,31.26,31.28,31.21,31.27,45000.0,17.8921,17.9036,17.8635,17.8979,45000.0
2005-05-27 15:55:00,31.27,31.28,31.27,31.27,63300.0,17.8979,17.9036,17.8979,17.8979,63300.0
2005-05-31 09:30:00,31.16,31.16,31.1,31.1,164200.0,17.8349,17.8349,17.8006,17.8006,164200.0
2005-05-31 09:35:00,31.11,31.11,31.04,31.05,71700.0,17.8063,17.8063,17.7662,17.772,71700.0
2005-05-31 09:40:00,31.05,31.08,31.02,31.07,132100.0,17.772,17.7891,17.7548,17.7834,132100.0
2005-05-31 09:45:00,31.08,31.15,31.08,31.15,82500.0,17.7891,17.8292,17.7891,17.8292,82500.0
2005-05-31 09:50:00,31.14,31.15,31.1,31.11,33100.0,17.8235,17.8292,17.8006,17.8063,33100.0
2005-05-31 09:55:00,31.12,31.12,31.03,31.04,70600.0,17.812,17.812,17.7605,17.7662,70600.0
2005-05-31 10:00:00,31.05,31.14,31.05,31.12,37800.0,17.772,17.8235,17.772,17.812,37800.0
2005-05-31 10:05:00,31.13,31.15,31.09,31.09,54800.0,17.8177,17.8292,17.7948,17.7948,54800.0
2005-05-31 10:10:00,31.09,31.09,31.05,31.05,52200.0,17.7948,17.7948,17.772,17.772,52200.0
2005-05-31 10:15:00,31.06,31.09,31.05,31.06,63800.0,17.7777,17.7948,17.772,17.7777,63800.0
2005-05-31 10:20:00,31.06,31.09,31.05,31.09,23400.0,17.7777,17.7948,17.772,17.7948,23400.0
2005-05-31 10:25:00,31.08,31.13,31.08,31.12,56400.0,17.7891,17.8177,17.7891,17.812,56400.0
2005-05-31 10:30:00,31.12,31.14,31.1,31.1,47100.0,17.812,17.8235,17.8006,17.8006,47100.0
2005-05-31 10:35:00,31.09,31.09,31.05,31.06,48900.0,17.7948,17.7948,17.772,17.7777,48900.0
2005-05-31 10:40:00,31.05,31.07,31.05,31.07,108400.0,17.772,17.7834,17.772,17.7834,108400.0
2005-05-31 10:45:00,31.06,31.09,31.06,31.07,34700.0,17.7777,17.7948,17.7777,17.7834,34700.0
2005-05-31 10:50:00,31.07,31.08,31.06,31.06,51200.0,17.7834,17.7891,17.7777,17.7777,51200.0
2005-05-31 10:55:00,31.06,31.06,31.04,31.04,64800.0,17.7777,17.7777,17.7662,17.7662,64800.0
2005-05-31 11:00:00,31.04,31.05,31.02,31.02,62700.0,17.7662,17.772,17.7548,17.7548,62700.0
2005-05-31 11:05:00,31.02,31.04,31.02,31.02,62000.0,17.7548,17.7662,17.7548,17.7548,62000.0
2005-05-31 11:10:00,31.03,31.03,31.0,31.01,118500.0,17.7605,17.7605,17.7433,17.7491,118500.0
2005-05-31 11:15:00,31.0,31.01,30.97,30.97,145000.0,17.7433,17.7491,17.7262,17.7262,145000.0
2005-05-31 11:20:00,30.96,30.97,30.94,30.94,65400.0,17.7204,17.7262,17.709,17.709,65400.0
2005-05-31 11:25:00,30.94,30.95,30.93,30.94,60900.0,17.709,17.7147,17.7033,17.709,60900.0
2005-05-31 11:30:00,30.93,30.96,30.93,30.96,47700.0,17.7033,17.7204,17.7033,17.7204,47700.0
2005-05-31 11:35:00,30.96,30.98,30.95,30.98,18600.0,17.7204,17.7319,17.7147,17.7319,18600.0
2005-05-31 11:40:00,30.98,31.03,30.98,31.02,57800.0,17.7319,17.7605,17.7319,17.7548,57800.0
2005-05-31 11:45:00,31.03,31.04,31.02,31.04,68900.0,17.7605,17.7662,17.7548,17.7662,68900.0
2005-05-31 11:50:00,31.04,31.04,31.02,31.02,27300.0,17.7662,17.7662,17.7548,17.7548,27300.0
2005-05-31 11:55:00,31.02,31.04,31.02,31.03,20200.0,17.7548,17.7662,17.7548,17.7605,20200.0
2005-05-31 12:00:00,31.03,31.05,31.03,31.04,26500.0,17.7605,17.772,17.7605,17.7662,26500.0
2005-05-31 12:05:00,31.04,31.05,31.03,31.03,57100.0,17.7662,17.772,17.7605,17.7605,57100.0
2005-05-31 12:10:00,31.03,31.06,31.03,31.06,54100.0,17.7605,17.7777,17.7605,17.7777,54100.0
2005-05-31 12:15:00,31.07,31.09,31.02,31.04,64200.0,17.7834,17.7948,17.7548,17.7662,64200.0
2005-05-31 12:20:00,31.03,31.07,31.03,31.05,30100.0,17.7605,17.7834,17.7605,17.772,30100.0
2005-05-31 12:25:00,31.06,31.08,31.03,31.03,16200.0,17.7777,17.7891,17.7605,17.7605,16200.0
2005-05-31 12:30:00,31.04,31.05,31.01,31.03,17000.0,17.7662,17.772,17.7491,17.7605,17000.0
2005-05-31 12:35:00,31.03,31.05,31.03,31.03,10200.0,17.7605,17.772,17.7605,17.7605,10200.0
2005-05-31 12:40:00,31.04,31.05,31.03,31.04,23200.0,17.7662,17.772,17.7605,17.7662,23200.0
2005-05-31 12:45:00,31.04,31.05,31.03,31.04,12100.0,17.7662,17.772,17.7605,17.7662,12100.0
2005-05-31 12:50:00,31.03,31.05,31.01,31.02,17700.0,17.7605,17.772,17.7491,17.7548,17700.0
2005-05-31 12:55:00,31.03,31.03,31.02,31.02,3200.0,17.7605,17.7605,17.7548,17.7548,3200.0
2005-05-31 13:00:00,31.02,31.03,31.01,31.02,16900.0,17.7548,17.7605,17.7491,17.7548,16900.0
2005-05-31 13:05:00,31.01,31.02,31.0,31.0,18200.0,17.7491,17.7548,17.7433,17.7433,18200.0
2005-05-31 13:10:00,31.01,31.01,31.0,31.01,11800.0,17.7491,17.7491,17.7433,17.7491,11800.0
2005-05-31 13:15:00,31.0,31.01,31.0,31.0,8400.0,17.7433,17.7491,17.7433,17.7433,8400.0
2005-05-31 13:20:00,31.01,31.02,31.0,31.01,17000.0,17.7491,17.7548,17.7433,17.7491,17000.0
2005-05-31 13:25:00,31.02,31.02,31.01,31.01,9300.0,17.7548,17.7548,17.7491,17.7491,9300.0
2005-05-31 13:30:00,31.02,31.02,31.0,31.0,25300.0,17.7548,17.7548,17.7433,17.7433,25300.0
2005-05-31 13:35:00,31.01,31.02,31.0,31.02,27000.0,17.7491,17.7548,17.7433,17.7548,27000.0
2005-05-31 13:40:00,31.02,31.03,31.01,31.01,21400.0,17.7548,17.7605,17.7491,17.7491,21400.0
2005-05-31 13:45:00,31.01,31.01,31.0,31.0,43000.0,17.7491,17.7491,17.7433,17.7433,43000.0
2005-05-31 13:50:00,31.01,31.07,31.01,31.05,30500.0,17.7491,17.7834,17.7491,17.772,30500.0
2005-05-31 13:55:00,31.05,31.05,31.03,31.04,13800.0,17.772,17.772,17.7605,17.7662,13800.0
2005-05-31 14:00:00,31.05,31.08,31.0,31.02,36800.0,17.772,17.7891,17.7433,17.7548,36800.0
2005-05-31 14:05:00,31.02,31.03,31.01,31.02,4300.0,17.7548,17.7605,17.7491,17.7548,4300.0
2005-05-31 14:10:00,31.03,31.03,31.02,31.02,16700.0,17.7605,17.7605,17.7548,17.7548,16700.0
2005-05-31 14:15:00,31.02,31.03,31.01,31.01,15800.0,17.7548,17.7605,17.7491,17.7491,15800.0
2005-05-31 14:20:00,31.01,31.02,31.01,31.01,14000.0,17.7491,17.7548,17.7491,17.7491,14000.0
2005-05-31 14:25:00,31.01,31.02,31.0,31.01,30400.0,17.7491,17.7548,17.7433,17.7491,30400.0
2005-05-31 14:30:00,31.01,31.09,31.01,31.06,43800.0,17.7491,17.7948,17.7491,17.7777,43800.0
2005-05-31 14:35:00,31.07,31.08,31.03,31.03,18100.0,17.7834,17.7891,17.7605,17.7605,18100.0
2005-05-31 14:40:00,31.03,31.04,31.01,31.02,35300.0,17.7605,17.7662,17.7491,17.7548,35300.0
2005-05-31 14:45:00,31.02,31.03,31.0,31.02,29200.0,17.7548,17.7605,17.7433,17.7548,29200.0
2005-05-31 14:50:00,31.03,31.03,31.02,31.02,14800.0,17.7605,17.7605,17.7548,17.7548,14800.0
2005-05-31 14:55:00,31.03,31.05,31.03,31.05,18300.0,17.7605,17.772,17.7605,17.772,18300.0
2005-05-31 15:00:00,31.05,31.05,31.01,31.03,58000.0,17.772,17.772,17.7491,17.7605,58000.0
2005-05-31 15:05:00,31.03,31.03,31.01,31.02,18000.0,17.7605,17.7605,17.7491,17.7548,18000.0
2005-05-31 15:10:00,31.03,31.03,31.02,31.02,22200.0,17.7605,17.7605,17.7548,17.7548,22200.0
2005-05-31 15:15:00,31.02,31.07,31.02,31.04,60800.0,17.7548,17.7834,17.7548,17.7662,60800.0
2005-05-31 15:20:00,31.03,31.04,31.02,31.02,48200.0,17.7605,17.7662,17.7548,17.7548,48200.0
2005-05-31 15:25:00,31.03,31.04,31.02,31.02,56300.0,17.7605,17.7662,17.7548,17.7548,56300.0
2005-05-31 15:30:00,31.02,31.03,31.0,31.01,74800.0,17.7548,17.7605,17.7433,17.7491,74800.0
2005-05-31 15:35:00,31.01,31.02,31.01,31.02,50100.0,17.7491,17.7548,17.7491,17.7548,50100.0
2005-05-31 15:40:00,31.01,31.02,30.99,30.99,119400.0,17.7491,17.7548,17.7376,17.7376,119400.0
2005-05-31 15:45:00,30.99,30.99,30.98,30.99,81900.0,17.7376,17.7376,17.7319,17.7376,81900.0
2005-05-31 15:50:00,30.98,31.0,30.97,30.98,136900.0,17.7319,17.7433,17.7262,17.7319,136900.0
2005-05-31 15:55:00,30.97,30.98,30.94,30.97,271900.0,17.7262,17.7319,17.709,17.7262,271900.0
2005-06-01 09:30:00,30.84,30.84,30.69,30.81,202400.0,17.6518,17.6518,17.5659,17.6346,202400.0
2005-06-01 09:35:00,30.79,30.84,30.79,30.8,22600.0,17.6231,17.6518,17.6231,17.6289,22600.0
2005-06-01 09:40:00,30.8,30.84,30.79,30.81,107000.0,17.6289,17.6518,17.6231,17.6346,107000.0
2005-06-01 09:45:00,30.81,30.84,30.78,30.78,80500.0,17.6346,17.6518,17.6174,17.6174,80500.0
2005-06-01 09:50:00,30.78,30.79,30.74,30.75,90200.0,17.6174,17.6231,17.5945,17.6002,90200.0
2005-06-01 09:55:00,30.75,30.82,30.74,30.75,43200.0,17.6002,17.6403,17.5945,17.6002,43200.0
2005-06-01 10:00:00,30.76,30.9,30.76,30.88,71900.0,17.606,17.6861,17.606,17.6746,71900.0
2005-06-01 10:05:00,30.88,31.01,30.87,30.99,136900.0,17.6746,17.7491,17.6689,17.7376,136900.0
2005-06-01 10:10:00,30.99,30.99,30.9,30.91,104900.0,17.7376,17.7376,17.6861,17.6918,104900.0
2005-06-01 10:15:00,30.91,30.95,30.91,30.93,109500.0,17.6918,17.7147,17.6918,17.7033,109500.0
2005-06-01 10:20:00,30.93,30.94,30.89,30.92,82400.0,17.7033,17.709,17.6804,17.6975,82400.0
2005-06-01 10:25:00,30.92,30.92,30.88,30.91,98500.0,17.6975,17.6975,17.6746,17.6918,98500.0
2005-06-01 10:30:00,30.92,30.99,30.89,30.89,161200.0,17.6975,17.7376,17.6804,17.6804,161200.0
2005-06-01 10:35:00,30.89,30.9,30.85,30.85,150400.0,17.6804,17.6861,17.6575,17.6575,150400.0
2005-06-01 10:40:00,30.85,30.89,30.85,30.88,64600.0,17.6575,17.6804,17.6575,17.6746,64600.0
2005-06-01 10:45:00,30.88,30.9,30.87,30.89,47000.0,17.6746,17.6861,17.6689,17.6804,47000.0
2005-06-01 10:50:00,30.89,30.9,30.88,30.9,47100.0,17.6804,17.6861,17.6746,17.6861,47100.0
2005-06-01 10:55:00,30.9,30.93,30.89,30.92,38900.0,17.6861,17.7033,17.6804,17.6975,38900.0
2005-06-01 11:00:00,30.92,30.98,30.92,30.98,36700.0,17.6975,17.7319,17.6975,17.7319,36700.0
2005-06-01 11:05:00,30.98,31.0,30.97,31.0,28200.0,17.7319,17.7433,17.7262,17.7433,28200.0
2005-06-01 11:10:00,31.0,31.06,30.99,31.04,59500.0,17.7433,17.7777,17.7376,17.7662,59500.0
2005-06-01 11:15:00,31.05,31.1,31.04,31.1,39800.0,17.772,17.8006,17.7662,17.8006,39800.0
2005-06-01 11:20:00,31.08,31.13,31.08,31.1,68200.0,17.7891,17.8177,17.7891,17.8006,68200.0
2005-06-01 11:25:00,31.11,31.15,31.11,31.13,64500.0,17.8063,17.8292,17.8063,17.8177,64500.0
2005-06-01 11:30:00,31.13,31.14,31.08,31.08,41000.0,17.8177,17.8235,17.7891,17.7891,41000.0
2005-06-01 11:35:00,31.08,31.09,31.07,31.09,37000.0,17.7891,17.7948,17.7834,17.7948,37000.0
2005-06-01 11:40:00,31.08,31.1,31.06,31.07,55000.0,17.7891,17.8006,17.7777,17.7834,55000.0
2005-06-01 11:45:00,31.07,31.08,31.06,31.06,47200.0,17.7834,17.7891,17.7777,17.7777,47200.0
2005-06-01 11:50:00,31.07,31.1,31.06,31.09,44000.0,17.7834,17.8006,17.7777,17.7948,44000.0
2005-06-01 11:55:00,31.09,31.1,31.09,31.09,20500.0,17.7948,17.8006,17.7948,17.7948,20500.0
2005-06-01 12:00:00,31.09,31.1,31.09,31.09,22100.0,17.7948,17.8006,17.7948,17.7948,22100.0
2005-06-01 12:05:00,31.09,31.1,31.06,31.06,42000.0,17.7948,17.8006,17.7777,17.7777,42000.0
2005-06-01 12:10:00,31.06,31.08,31.02,31.05,35300.0,17.7777,17.7891,17.7548,17.772,35300.0
2005-06-01 12:15:00,31.04,31.09,31.04,31.09,24300.0,17.7662,17.7948,17.7662,17.7948,24300.0
2005-06-01 12:20:00,31.09,31.09,31.07,31.07,25100.0,17.7948,17.7948,17.7834,17.7834,25100.0
2005-06-01 12:25:00,31.07,31.07,31.06,31.07,19300.0,17.7834,17.7834,17.7777,17.7834,19300.0
2005-06-01 12:30:00,31.06,31.07,31.06,31.07,25000.0,17.7777,17.7834,17.7777,17.7834,25000.0
2005-06-01 12:35:00,31.06,31.1,31.06,31.06,24600.0,17.7777,17.8006,17.7777,17.7777,24600.0
2005-06-01 12:40:00,31.06,31.07,31.06,31.07,26400.0,17.7777,17.7834,17.7777,17.7834,26400.0
2005-06-01 12:45:00,31.06,31.07,31.06,31.06,15200.0,17.7777,17.7834,17.7777,17.7777,15200.0
2005-06-01 12:50:00,31.06,31.06,31.02,31.04,47400.0,17.7777,17.7777,17.7548,17.7662,47400.0
2005-06-01 12:55:00,31.05,31.07,31.01,31.06,65400.0,17.772,17.7834,17.7491,17.7777,65400.0
2005-06-01 13:00:00,31.06,31.1,31.06,31.09,93500.0,17.7777,17.8006,17.7777,17.7948,93500.0
2005-06-01 13:05:00,31.1,31.12,31.09,31.1,58700.0,17.8006,17.812,17.7948,17.8006,58700.0
2005-06-01 13:10:00,31.09,31.11,31.09,31.11,11200.0,17.7948,17.8063,17.7948,17.8063,11200.0
2005-06-01 13:15:00,31.1,31.13,31.1,31.1,32200.0,17.8006,17.8177,17.8006,17.8006,32200.0
2005-06-01 13:20:00,31.09,31.14,31.09,31.11,25400.0,17.7948,17.8235,17.7948,17.8063,25400.0
2005-06-01 13:25:00,31.11,31.11,31.1,31.1,16500.0,17.8063,17.8063,17.8006,17.8006,16500.0
2005-06-01 13:30:00,31.11,31.13,31.1,31.11,23000.0,17.8063,17.8177,17.8006,17.8063,23000.0
2005-06-01 13:35:00,31.11,31.11,31.08,31.08,29000.0,17.8063,17.8063,17.7891,17.7891,29000.0
2005-06-01 13:40:00,31.08,31.1,31.08,31.09,31900.0,17.7891,17.8006,17.7891,17.7948,31900.0
2005-06-01 13:45:00,31.09,31.1,31.07,31.07,28700.0,17.7948,17.8006,17.7834,17.7834,28700.0
2005-06-01 13:50:00,31.07,31.1,31.07,31.09,19100.0,17.7834,17.8006,17.7834,17.7948,19100.0
2005-06-01 13:55:00,31.09,31.13,31.07,31.12,31500.0,17.7948,17.8177,17.7834,17.812,31500.0
2005-06-01 14:00:00,31.12,31.14,31.07,31.07,42800.0,17.812,17.8235,17.7834,17.7834,42800.0
2005-06-01 14:05:00,31.07,31.08,31.04,31.05,19000.0,17.7834,17.7891,17.7662,17.772,19000.0
2005-06-01 14:10:00,31.05,31.08,31.05,31.06,36500.0,17.772,17.7891,17.772,17.7777,36500.0
2005-06-01 14:15:00,31.05,31.05,30.98,30.99,32700.0,17.772,17.772,17.7319,17.7376,32700.0
2005-06-01 14:20:00,30.99,31.0,30.97,30.97,32500.0,17.7376,17.7433,17.7262,17.7262,32500.0
2005-06-01 14:25:00,30.98,31.02,30.97,31.0,52500.0,17.7319,17.7548,17.7262,17.7433,52500.0
2005-06-01 14:30:00,31.0,31.01,30.97,30.98,70800.0,17.7433,17.7491,17.7262,17.7319,70800.0
2005-06-01 14:35:00,30.98,31.0,30.98,30.98,48200.0,17.7319,17.7433,17.7319,17.7319,48200.0
2005-06-01 14:40:00,30.99,30.99,30.89,30.92,70300.0,17.7376,17.7376,17.6804,17.6975,70300.0
2005-06-01 14:45:00,30.91,30.94,30.85,30.91,99100.0,17.6918,17.709,17.6575,17.6918,99100.0
2005-06-01 14:50:00,30.9,30.95,30.88,30.95,53300.0,17.6861,17.7147,17.6746,17.7147,53300.0
2005-06-01 14:55:00,30.94,30.97,30.91,30.97,47900.0,17.709,17.7262,17.6918,17.7262,47900.0
2005-06-01 15:00:00,30.97,30.97,30.92,30.95,50600.0,17.7262,17.7262,17.6975,17.7147,50600.0
2005-06-01 15:05:00,30.95,31.01,30.95,30.98,58200.0,17.7147,17.7491,17.7147,17.7319,58200.0
2005-06-01 15:10:00,31.0,31.03,30.98,31.01,51700.0,17.7433,17.7605,17.7319,17.7491,51700.0
2005-06-01 15:15:00,31.01,31.01,30.96,30.98,47000.0,17.7491,17.7491,17.7204,17.7319,47000.0
2005-06-01 15:20:00,30.99,31.02,30.96,31.01,64700.0,17.7376,17.7548,17.7204,17.7491,64700.0
2005-06-01 15:25:00,31.0,31.01,30.97,31.0,30600.0,17.7433,17.7491,17.7262,17.7433,30600.0
2005-06-01 15:30:00,30.99,31.06,30.98,31.01,101200.0,17.7376,17.7777,17.7319,17.7491,101200.0
2005-06-01 15:35:00,31.01,31.02,30.98,30.98,97000.0,17.7491,17.7548,17.7319,17.7319,97000.0
2005-06-01 15:40:00,30.99,31.05,30.98,31.01,55700.0,17.7376,17.772,17.7319,17.7491,55700.0
2005-06-01 15:45:00,31.01,31.05,30.99,31.03,29500.0,17.7491,17.772,17.7376,17.7605,29500.0
2005-06-01 15:50:00,31.03,31.03,31.03,31.03,0.0,17.7605,17.7605,17.7605,17.7605,0.0
2005-06-01 15:55:00,31.03,31.03,31.03,31.03,0.0,17.7605,17.7605,17.7605,17.7605,0.0
2005-06-02 09:30:00,30.89,30.89,30.81,30.81,95300.0,17.6804,17.6804,17.6346,17.6346,95300.0
2005-06-02 09:35:00,30.82,30.92,30.8,30.87,71300.0,17.6403,17.6975,17.6289,17.6689,71300.0
2005-06-02 09:40:00,30.89,30.89,30.82,30.83,32400.0,17.6804,17.6804,17.6403,17.646,32400.0
2005-06-02 09:45:00,30.83,30.87,30.8,30.87,45800.0,17.646,17.6689,17.6289,17.6689,45800.0
2005-06-02 09:50:00,30.87,30.92,30.87,30.92,18600.0,17.6689,17.6975,17.6689,17.6975,18600.0
2005-06-02 09:55:00,30.92,30.94,30.9,30.9,40600.0,17.6975,17.709,17.6861,17.6861,40600.0
2005-06-02 10:00:00,30.9,30.96,30.83,30.84,55800.0,17.6861,17.7204,17.646,17.6518,55800.0
2005-06-02 10:05:00,30.84,30.87,30.81,30.84,50800.0,17.6518,17.6689,17.6346,17.6518,50800.0
2005-06-02 10:10:00,30.83,30.86,30.83,30.86,87900.0,17.646,17.6632,17.646,17.6632,87900.0
2005-06-02 10:15:00,30.86,30.86,30.8,30.8,44300.0,17.6632,17.6632,17.6289,17.6289,44300.0
2005-06-02 10:20:00,30.81,30.86,30.8,30.86,27900.0,17.6346,17.6632,17.6289,17.6632,27900.0
2005-06-02 10:25:00,30.86,30.89,30.85,30.88,16000.0,17.6632,17.6804,17.6575,17.6746,16000.0
2005-06-02 10:30:00,30.88,30.94,30.87,30.91,203500.0,17.6746,17.709,17.6689,17.6918,203500.0
2005-06-02 10:35:00,30.91,30.92,30.9,30.92,26000.0,17.6918,17.6975,17.6861,17.6975,26000.0
2005-06-02 10:40:00,30.92,31.0,30.92,30.99,17100.0,17.6975,17.7433,17.6975,17.7376,17100.0
2005-06-02 10:45:00,31.0,31.01,30.97,30.97,30200.0,17.7433,17.7491,17.7262,17.7262,30200.0
2005-06-02 10:50:00,30.97,30.97,30.9,30.92,20300.0,17.7262,17.7262,17.6861,17.6975,20300.0
2005-06-02 10:55:00,30.91,30.93,30.91,30.91,26700.0,17.6918,17.7033,17.6918,17.6918,26700.0
2005-06-02 11:00:00,30.91,30.92,30.9,30.91,89700.0,17.6918,17.6975,17.6861,17.6918,89700.0
2005-06-02 11:05:00,30.9,30.92,30.9,30.91,187500.0,17.6861,17.6975,17.6861,17.6918,187500.0
2005-06-02 11:10:00,30.91,30.91,30.9,30.91,19500.0,17.6918,17.6918,17.6861,17.6918,19500.0
2005-06-02 11:15:00,30.91,30.92,30.9,30.92,116900.0,17.6918,17.6975,17.6861,17.6975,116900.0
2005-06-02 11:20:00,30.92,30.99,30.92,30.97,50200.0,17.6975,17.7376,17.6975,17.7262,50200.0
2005-06-02 11:25:00,30.96,30.97,30.93,30.93,13100.0,17.7204,17.7262,17.7033,17.7033,13100.0
2005-06-02 11:30:00,30.94,30.94,30.93,30.94,16700.0,17.709,17.709,17.7033,17.709,16700.0
2005-06-02 11:35:00,30.93,30.95,30.92,30.94,22600.0,17.7033,17.7147,17.6975,17.709,22600.0
2005-06-02 11:40:00,30.94,30.95,30.94,30.94,16600.0,17.709,17.7147,17.709,17.709,16600.0
2005-06-02 11:45:00,30.95,30.95,30.92,30.93,21600.0,17.7147,17.7147,17.6975,17.7033,21600.0
2005-06-02 11:50:00,30.93,30.94,30.92,30.93,15100.0,17.7033,17.709,17.6975,17.7033,15100.0
2005-06-02 11:55:00,30.93,30.94,30.92,30.93,13600.0,17.7033,17.709,17.6975,17.7033,13600.0
2005-06-02 12:00:00,30.94,30.95,30.93,30.94,24300.0,17.709,17.7147,17.7033,17.709,24300.0
2005-06-02 12:05:00,30.94,30.95,30.92,30.93,16000.0,17.709,17.7147,17.6975,17.7033,16000.0
2005-06-02 12:10:00,30.93,30.94,30.92,30.93,14300.0,17.7033,17.709,17.6975,17.7033,14300.0
2005-06-02 12:15:00,30.93,30.94,30.92,30.92,15600.0,17.7033,17.709,17.6975,17.6975,15600.0
2005-06-02 12:20:00,30.93,30.96,30.92,30.95,53200.0,17.7033,17.7204,17.6975,17.7147,53200.0
2005-06-02 12:25:00,30.95,30.96,30.93,30.95,77100.0,17.7147,17.7204,17.7033,17.7147,77100.0
2005-06-02 12:30:00,30.95,30.97,30.95,30.96,9200.0,17.7147,17.7262,17.7147,17.7204,9200.0
2005-06-02 12:35:00,30.96,30.96,30.94,30.95,11500.0,17.7204,17.7204,17.709,17.7147,11500.0
2005-06-02 12:40:00,30.95,30.98,30.95,30.97,25600.0,17.7147,17.7319,17.7147,17.7262,25600.0
2005-06-02 12:45:00,30.97,30.98,30.94,30.95,42700.0,17.7262,17.7319,17.709,17.7147,42700.0
2005-06-02 12:50:00,30.95,30.98,30.94,30.98,49300.0,17.7147,17.7319,17.709,17.7319,49300.0
2005-06-02 12:55:00,30.98,30.99,30.95,30.97,18800.0,17.7319,17.7376,17.7147,17.7262,18800.0
2005-06-02 13:00:00,30.97,30.98,30.95,30.96,10800.0,17.7262,17.7319,17.7147,17.7204,10800.0
2005-06-02 13:05:00,30.95,30.98,30.95,30.97,15200.0,17.7147,17.7319,17.7147,17.7262,15200.0
2005-06-02 13:10:00,30.98,31.01,30.97,30.98,19900.0,17.7319,17.7491,17.7262,17.7319,19900.0
2005-06-02 13:15:00,30.99,30.99,30.95,30.96,17600.0,17.7376,17.7376,17.7147,17.7204,17600.0
2005-06-02 13:20:00,30.96,30.96,30.94,30.94,43800.0,17.7204,17.7204,17.709,17.709,43800.0
2005-06-02 13:25:00,30.93,30.94,30.93,30.93,30200.0,17.7033,17.709,17.7033,17.7033,30200.0
2005-06-02 13:30:00,30.94,30.94,30.93,30.93,30600.0,17.709,17.709,17.7033,17.7033,30600.0
2005-06-02 13:35:00,30.93,30.94,30.92,30.93,35500.0,17.7033,17.709,17.6975,17.7033,35500.0
2005-06-02 13:40:00,30.93,30.94,30.93,30.93,27800.0,17.7033,17.709,17.7033,17.7033,27800.0
2005-06-02 13:45:00,30.93,30.94,30.92,30.93,25300.0,17.7033,17.709,17.6975,17.7033,25300.0
2005-06-02 13:50:00,30.93,30.94,30.92,30.93,14600.0,17.7033,17.709,17.6975,17.7033,14600.0
2005-06-02 13:55:00,30.94,30.98,30.93,30.97,18900.0,17.709,17.7319,17.7033,17.7262,18900.0
2005-06-02 14:00:00,30.97,31.0,30.97,31.0,20300.0,17.7262,17.7433,17.7262,17.7433,20300.0
2005-06-02 14:05:00,31.0,31.0,30.98,30.99,13700.0,17.7433,17.7433,17.7319,17.7376,13700.0
2005-06-02 14:10:00,30.99,31.01,30.98,31.0,13500.0,17.7376,17.7491,17.7319,17.7433,13500.0
2005-06-02 14:15:00,30.99,31.0,30.97,31.0,25300.0,17.7376,17.7433,17.7262,17.7433,25300.0
2005-06-02 14:20:00,31.0,31.0,30.99,31.0,10600.0,17.7433,17.7433,17.7376,17.7433,10600.0
2005-06-02 14:25:00,31.0,31.04,31.0,31.04,39600.0,17.7433,17.7662,17.7433,17.7662,39600.0
2005-06-02 14:30:00,31.04,31.08,31.04,31.06,16500.0,17.7662,17.7891,17.7662,17.7777,16500.0
2005-06-02 14:35:00,31.06,31.06,31.04,31.04,26300.0,17.7777,17.7777,17.7662,17.7662,26300.0
2005-06-02 14:40:00,31.05,31.06,31.04,31.05,17900.0,17.772,17.7777,17.7662,17.772,17900.0
2005-06-02 14:45:00,31.05,31.05,31.02,31.03,14600.0,17.772,17.772,17.7548,17.7605,14600.0
2005-06-02 14:50:00,31.04,31.11,31.03,31.1,43700.0,17.7662,17.8063,17.7605,17.8006,43700.0
2005-06-02 14:55:00,31.11,31.13,31.1,31.12,36300.0,17.8063,17.8177,17.8006,17.812,36300.0
2005-06-02 15:00:00,31.12,31.13,31.11,31.12,20700.0,17.812,17.8177,17.8063,17.812,20700.0
2005-06-02 15:05:00,31.12,31.12,31.09,31.12,40800.0,17.812,17.812,17.7948,17.812,40800.0
2005-06-02 15:10:00,31.12,31.12,31.1,31.11,33700.0,17.812,17.812,17.8006,17.8063,33700.0
2005-06-02 15:15:00,31.11,31.12,31.09,31.11,45500.0,17.8063,17.812,17.7948,17.8063,45500.0
2005-06-02 15:20:00,31.11,31.14,31.11,31.13,28000.0,17.8063,17.8235,17.8063,17.8177,28000.0
2005-06-02 15:25:00,31.13,31.16,31.13,31.16,51000.0,17.8177,17.8349,17.8177,17.8349,51000.0
2005-06-02 15:30:00,31.16,31.17,31.15,31.15,60800.0,17.8349,17.8406,17.8292,17.8292,60800.0
2005-06-02 15:35:00,31.15,31.18,31.15,31.18,37900.0,17.8292,17.8464,17.8292,17.8464,37900.0
2005-06-02 15:40:00,31.18,31.21,31.17,31.21,69100.0,17.8464,17.8635,17.8406,17.8635,69100.0
2005-06-02 15:45:00,31.21,31.21,31.11,31.12,108500.0,17.8635,17.8635,17.8063,17.812,108500.0
2005-06-02 15:50:00,31.12,31.16,31.12,31.14,61600.0,17.812,17.8349,17.812,17.8235,61600.0
2005-06-02 15:55:00,31.15,31.16,31.11,31.12,102100.0,17.8292,17.8349,17.8063,17.812,102100.0
2005-06-03 09:30:00,31.04,31.08,31.0,31.0,97600.0,17.7662,17.7891,17.7433,17.7433,97600.0
2005-06-03 09:35:00,31.0,31.01,30.98,30.99,40700.0,17.7433,17.7491,17.7319,17.7376,40700.0
2005-06-03 09:40:00,30.99,30.99,30.94,30.95,41400.0,17.7376,17.7376,17.709,17.7147,41400.0
2005-06-03 09:45:00,30.94,31.0,30.92,30.96,59300.0,17.709,17.7433,17.6975,17.7204,59300.0
2005-06-03 09:50:00,30.94,30.96,30.94,30.95,15400.0,17.709,17.7204,17.709,17.7147,15400.0
2005-06-03 09:55:00,30.95,30.98,30.93,30.97,20200.0,17.7147,17.7319,17.7033,17.7262,20200.0
2005-06-03 10:00:00,30.97,30.97,30.91,30.93,170000.0,17.7262,17.7262,17.6918,17.7033,170000.0
2005-06-03 10:05:00,30.92,30.96,30.9,30.93,17300.0,17.6975,17.7204,17.6861,17.7033,17300.0
2005-06-03 10:10:00,30.92,30.95,30.91,30.91,18000.0,17.6975,17.7147,17.6918,17.6918,18000.0
2005-06-03 10:15:00,30.91,30.93,30.9,30.93,109400.0,17.6918,17.7033,17.6861,17.7033,109400.0
2005-06-03 10:20:00,30.94,30.94,30.85,30.85,37300.0,17.709,17.709,17.6575,17.6575,37300.0
2005-06-03 10:25:00,30.85,30.89,30.85,30.87,15000.0,17.6575,17.6804,17.6575,17.6689,15000.0
2005-06-03 10:30:00,30.88,30.88,30.84,30.86,65100.0,17.6746,17.6746,17.6518,17.6632,65100.0
2005-06-03 10:35:00,30.88,30.88,30.86,30.87,34600.0,17.6746,17.6746,17.6632,17.6689,34600.0
2005-06-03 10:40:00,30.87,30.88,30.87,30.88,20000.0,17.6689,17.6746,17.6689,17.6746,20000.0
2005-06-03 10:45:00,30.87,30.9,30.87,30.89,37200.0,17.6689,17.6861,17.6689,17.6804,37200.0
2005-06-03 10:50:00,30.9,30.91,30.88,30.88,31300.0,17.6861,17.6918,17.6746,17.6746,31300.0
2005-06-03 10:55:00,30.88,30.9,30.87,30.87,15200.0,17.6746,17.6861,17.6689,17.6689,15200.0
2005-06-03 11:00:00,30.86,30.89,30.86,30.87,13100.0,17.6632,17.6804,17.6632,17.6689,13100.0
2005-06-03 11:05:00,30.87,30.87,30.85,30.86,10300.0,17.6689,17.6689,17.6575,17.6632,10300.0
2005-06-03 11:10:00,30.86,30.87,30.85,30.85,13000.0,17.6632,17.6689,17.6575,17.6575,13000.0
2005-06-03 11:15:00,30.84,30.86,30.83,30.84,26200.0,17.6518,17.6632,17.646,17.6518,26200.0
2005-06-03 11:20:00,30.84,30.84,30.82,30.82,12300.0,17.6518,17.6518,17.6403,17.6403,12300.0
2005-06-03 11:25:00,30.83,30.85,30.82,30.84,13200.0,17.646,17.6575,17.6403,17.6518,13200.0
2005-06-03 11:30:00,30.83,30.84,30.82,30.83,12400.0,17.646,17.6518,17.6403,17.646,12400.0
2005-06-03 11:35:00,30.83,30.83,30.77,30.78,54100.0,17.646,17.646,17.6117,17.6174,54100.0
2005-06-03 11:40:00,30.79,30.8,30.76,30.79,21300.0,17.6231,17.6289,17.606,17.6231,21300.0
2005-06-03 11:45:00,30.79,30.79,30.71,30.72,58500.0,17.6231,17.6231,17.5773,17.5831,58500.0
2005-06-03 11:50:00,30.72,30.73,30.68,30.68,82100.0,17.5831,17.5888,17.5602,17.5602,82100.0
2005-06-03 11:55:00,30.67,30.73,30.65,30.69,61500.0,17.5545,17.5888,17.543,17.5659,61500.0
2005-06-03 12:00:00,30.69,30.69,30.67,30.68,34200.0,17.5659,17.5659,17.5545,17.5602,34200.0
2005-06-03 12:05:00,30.68,30.68,30.63,30.64,52700.0,17.5602,17.5602,17.5316,17.5373,52700.0
2005-06-03 12:10:00,30.65,30.65,30.58,30.58,93500.0,17.543,17.543,17.5029,17.5029,93500.0
2005-06-03 12:15:00,30.59,30.6,30.58,30.59,38100.0,17.5087,17.5144,17.5029,17.5087,38100.0
2005-06-03 12:20:00,30.59,30.63,30.57,30.62,34000.0,17.5087,17.5316,17.4972,17.5258,34000.0
2005-06-03 12:25:00,30.62,30.64,30.61,30.62,21700.0,17.5258,17.5373,17.5201,17.5258,21700.0
2005-06-03 12:30:00,30.62,30.68,30.62,30.67,39100.0,17.5258,17.5602,17.5258,17.5545,39100.0
2005-06-03 12:35:00,30.66,30.7,30.63,30.7,25700.0,17.5487,17.5716,17.5316,17.5716,25700.0
2005-06-03 12:40:00,30.69,30.7,30.66,30.67,15100.0,17.5659,17.5716,17.5487,17.5545,15100.0
2005-06-03 12:45:00,30.67,30.67,30.66,30.67,28100.0,17.5545,17.5545,17.5487,17.5545,28100.0
2005-06-03 12:50:00,30.66,30.69,30.65,30.66,18200.0,17.5487,17.5659,17.543,17.5487,18200.0
2005-06-03 12:55:00,30.67,30.69,30.65,30.68,21200.0,17.5545,17.5659,17.543,17.5602,21200.0
2005-06-03 13:00:00,30.69,30.69,30.67,30.68,33700.0,17.5659,17.5659,17.5545,17.5602,33700.0
2005-06-03 13:05:00,30.68,30.7,30.68,30.68,13300.0,17.5602,17.5716,17.5602,17.5602,13300.0
2005-06-03 13:10:00,30.68,30.69,30.67,30.68,18400.0,17.5602,17.5659,17.5545,17.5602,18400.0
2005-06-03 13:15:00,30.68,30.7,30.67,30.69,25800.0,17.5602,17.5716,17.5545,17.5659,25800.0
2005-06-03 13:20:00,30.69,30.7,30.67,30.67,27100.0,17.5659,17.5716,17.5545,17.5545,27100.0
2005-06-03 13:25:00,30.67,30.69,30.64,30.69,27900.0,17.5545,17.5659,17.5373,17.5659,27900.0
2005-06-03 13:30:00,30.69,30.71,30.69,30.71,38700.0,17.5659,17.5773,17.5659,17.5773,38700.0
2005-06-03 13:35:00,30.7,30.71,30.66,30.66,19000.0,17.5716,17.5773,17.5487,17.5487,19000.0
2005-06-03 13:40:00,30.66,30.71,30.66,30.68,13300.0,17.5487,17.5773,17.5487,17.5602,13300.0
2005-06-03 13:45:00,30.68,30.69,30.64,30.66,21500.0,17.5602,17.5659,17.5373,17.5487,21500.0
2005-06-03 13:50:00,30.66,30.67,30.64,30.64,29700.0,17.5487,17.5545,17.5373,17.5373,29700.0
2005-06-03 13:55:00,30.64,30.66,30.63,30.65,27600.0,17.5373,17.5487,17.5316,17.543,27600.0
2005-06-03 14:00:00,30.64,30.64,30.56,30.56,56000.0,17.5373,17.5373,17.4915,17.4915,56000.0
2005-06-03 14:05:00,30.58,30.65,30.58,30.65,38500.0,17.5029,17.543,17.5029,17.543,38500.0
2005-06-03 14:10:00,30.64,30.64,30.6,30.62,21100.0,17.5373,17.5373,17.5144,17.5258,21100.0
2005-06-03 14:15:00,30.61,30.7,30.61,30.69,30400.0,17.5201,17.5716,17.5201,17.5659,30400.0
2005-06-03 14:20:00,30.69,30.7,30.67,30.67,30200.0,17.5659,17.5716,17.5545,17.5545,30200.0
2005-06-03 14:25:00,30.67,30.68,30.62,30.64,36100.0,17.5545,17.5602,17.5258,17.5373,36100.0
2005-06-03 14:30:00,30.63,30.63,30.6,30.62,34500.0,17.5316,17.5316,17.5144,17.5258,34500.0
2005-06-03 14:35:00,30.61,30.61,30.56,30.57,38200.0,17.5201,17.5201,17.4915,17.4972,38200.0
2005-06-03 14:40:00,30.57,30.62,30.57,30.61,41900.0,17.4972,17.5258,17.4972,17.5201,41900.0
2005-06-03 14:45:00,30.6,30.61,30.55,30.59,60900.0,17.5144,17.5201,17.4858,17.5087,60900.0
2005-06-03 14:50:00,30.59,30.6,30.48,30.52,141700.0,17.5087,17.5144,17.4457,17.4686,141700.0
2005-06-03 14:55:00,30.51,30.53,30.48,30.53,31500.0,17.4629,17.4743,17.4457,17.4743,31500.0
2005-06-03 15:00:00,30.52,30.57,30.52,30.57,38200.0,17.4686,17.4972,17.4686,17.4972,38200.0
2005-06-03 15:05:00,30.57,30.65,30.57,30.65,61800.0,17.4972,17.543,17.4972,17.543,61800.0
2005-06-03 15:10:00,30.65,30.67,30.6,30.6,34600.0,17.543,17.5545,17.5144,17.5144,34600.0
2005-06-03 15:15:00,30.59,30.65,30.59,30.6,106000.0,17.5087,17.543,17.5087,17.5144,106000.0
2005-06-03 15:20:00,30.58,30.59,30.5,30.5,93500.0,17.5029,17.5087,17.4572,17.4572,93500.0
2005-06-03 15:25:00,30.51,30.53,30.5,30.52,82600.0,17.4629,17.4743,17.4572,17.4686,82600.0
2005-06-03 15:30:00,30.52,30.56,30.51,30.55,78300.0,17.4686,17.4915,17.4629,17.4858,78300.0
2005-06-03 15:35:00,30.55,30.59,30.54,30.55,50200.0,17.4858,17.5087,17.48,17.4858,50200.0
2005-06-03 15:40:00,30.55,30.61,30.55,30.57,79400.0,17.4858,17.5201,17.4858,17.4972,79400.0
2005-06-03 15:45:00,30.56,30.56,30.5,30.5,172000.0,17.4915,17.4915,17.4572,17.4572,172000.0
2005-06-03 15:50:00,30.5,30.52,30.47,30.51,165200.0,17.4572,17.4686,17.44,17.4629,165200.0
2005-06-03 15:55:00,30.51,30.51,30.47,30.51,210900.0,17.4629,17.4629,17.44,17.4629,210900.0
2005-06-06 09:30:00,30.41,30.45,30.36,30.37,157900.0,17.4056,17.4285,17.377,17.3827,157900.0
2005-06-06 09:35:00,30.37,30.39,30.3,30.33,72300.0,17.3827,17.3942,17.3427,17.3598,72300.0
2005-06-06 09:40:00,30.32,30.39,30.32,30.36,91600.0,17.3541,17.3942,17.3541,17.377,91600.0
2005-06-06 09:45:00,30.36,30.38,30.35,30.36,36400.0,17.377,17.3885,17.3713,17.377,36400.0
2005-06-06 09:50:00,30.37,30.43,30.36,30.43,114100.0,17.3827,17.4171,17.377,17.4171,114100.0
2005-06-06 09:55:00,30.43,30.45,30.42,30.44,92800.0,17.4171,17.4285,17.4114,17.4228,92800.0
2005-06-06 10:00:00,30.44,30.45,30.43,30.44,90200.0,17.4228,17.4285,17.4171,17.4228,90200.0
2005-06-06 10:05:00,30.44,30.44,30.38,30.38,79100.0,17.4228,17.4228,17.3885,17.3885,79100.0
2005-06-06 10:10:00,30.38,30.44,30.38,30.44,43500.0,17.3885,17.4228,17.3885,17.4228,43500.0
2005-06-06 10:15:00,30.44,30.44,30.42,30.43,78300.0,17.4228,17.4228,17.4114,17.4171,78300.0
2005-06-06 10:20:00,30.43,30.43,30.4,30.4,36600.0,17.4171,17.4171,17.3999,17.3999,36600.0
2005-06-06 10:25:00,30.41,30.42,30.39,30.42,38700.0,17.4056,17.4114,17.3942,17.4114,38700.0
2005-06-06 10:30:00,30.41,30.42,30.41,30.42,57200.0,17.4056,17.4114,17.4056,17.4114,57200.0
2005-06-06 10:35:00,30.42,30.42,30.38,30.38,47400.0,17.4114,17.4114,17.3885,17.3885,47400.0
2005-06-06 10:40:00,30.38,30.38,30.35,30.35,31800.0,17.3885,17.3885,17.3713,17.3713,31800.0
2005-06-06 10:45:00,30.35,30.35,30.32,30.33,37100.0,17.3713,17.3713,17.3541,17.3598,37100.0
2005-06-06 10:50:00,30.34,30.34,30.31,30.33,30300.0,17.3656,17.3656,17.3484,17.3598,30300.0
2005-06-06 10:55:00,30.33,30.34,30.3,30.32,19700.0,17.3598,17.3656,17.3427,17.3541,19700.0
2005-06-06 11:00:00,30.32,30.32,30.29,30.3,42700.0,17.3541,17.3541,17.337,17.3427,42700.0
2005-06-06 11:05:00,30.3,30.3,30.28,30.29,37300.0,17.3427,17.3427,17.3312,17.337,37300.0
2005-06-06 11:10:00,30.28,30.29,30.26,30.28,83600.0,17.3312,17.337,17.3198,17.3312,83600.0
2005-06-06 11:15:00,30.28,30.29,30.27,30.27,46400.0,17.3312,17.337,17.3255,17.3255,46400.0
2005-06-06 11:20:00,30.27,30.29,30.24,30.25,77500.0,17.3255,17.337,17.3083,17.3141,77500.0
2005-06-06 11:25:00,30.25,30.29,30.25,30.29,75500.0,17.3141,17.337,17.3141,17.337,75500.0
2005-06-06 11:30:00,30.3,30.31,30.29,30.31,44300.0,17.3427,17.3484,17.337,17.3484,44300.0
2005-06-06 11:35:00,30.3,30.3,30.28,30.29,93200.0,17.3427,17.3427,17.3312,17.337,93200.0
2005-06-06 11:40:00,30.29,30.29,30.22,30.22,55700.0,17.337,17.337,17.2969,17.2969,55700.0
2005-06-06 11:45:00,30.23,30.24,30.2,30.23,116500.0,17.3026,17.3083,17.2854,17.3026,116500.0
2005-06-06 11:50:00,30.22,30.25,30.2,30.24,87400.0,17.2969,17.3141,17.2854,17.3083,87400.0
2005-06-06 11:55:00,30.24,30.25,30.24,30.24,19900.0,17.3083,17.3141,17.3083,17.3083,19900.0
2005-06-06 12:00:00,30.25,30.28,30.24,30.27,52800.0,17.3141,17.3312,17.3083,17.3255,52800.0
2005-06-06 12:05:00,30.27,30.31,30.27,30.29,47100.0,17.3255,17.3484,17.3255,17.337,47100.0
2005-06-06 12:10:00,30.28,30.29,30.27,30.28,59000.0,17.3312,17.337,17.3255,17.3312,59000.0
2005-06-06 12:15:00,30.27,30.34,30.27,30.34,24500.0,17.3255,17.3656,17.3255,17.3656,24500.0
2005-06-06 12:20:00,30.33,30.35,30.33,30.34,22900.0,17.3598,17.3713,17.3598,17.3656,22900.0
2005-06-06 12:25:00,30.34,30.35,30.31,30.35,19600.0,17.3656,17.3713,17.3484,17.3713,19600.0
2005-06-06 12:30:00,30.35,30.38,30.34,30.37,27400.0,17.3713,17.3885,17.3656,17.3827,27400.0
2005-06-06 12:35:00,30.39,30.41,30.37,30.4,29900.0,17.3942,17.4056,17.3827,17.3999,29900.0
2005-06-06 12:40:00,30.41,30.43,30.41,30.42,32700.0,17.4056,17.4171,17.4056,17.4114,32700.0
2005-06-06 12:45:00,30.42,30.43,30.4,30.4,24400.0,17.4114,17.4171,17.3999,17.3999,24400.0
2005-06-06 12:50:00,30.4,30.42,30.39,30.41,36400.0,17.3999,17.4114,17.3942,17.4056,36400.0
2005-06-06 12:55:00,30.41,30.41,30.39,30.39,22100.0,17.4056,17.4056,17.3942,17.3942,22100.0
2005-06-06 13:00:00,30.4,30.4,30.38,30.39,55700.0,17.3999,17.3999,17.3885,17.3942,55700.0
2005-06-06 13:05:00,30.39,30.4,30.36,30.37,23400.0,17.3942,17.3999,17.377,17.3827,23400.0
2005-06-06 13:10:00,30.37,30.37,30.34,30.34,36000.0,17.3827,17.3827,17.3656,17.3656,36000.0
2005-06-06 13:15:00,30.34,30.35,30.32,30.33,22500.0,17.3656,17.3713,17.3541,17.3598,22500.0
2005-06-06 13:20:00,30.33,30.35,30.33,30.34,5800.0,17.3598,17.3713,17.3598,17.3656,5800.0
2005-06-06 13:25:00,30.35,30.35,30.34,30.35,15300.0,17.3713,17.3713,17.3656,17.3713,15300.0
2005-06-06 13:30:00,30.34,30.35,30.33,30.33,37700.0,17.3656,17.3713,17.3598,17.3598,37700.0
2005-06-06 13:35:00,30.33,30.35,30.32,30.32,15200.0,17.3598,17.3713,17.3541,17.3541,15200.0
2005-06-06 13:40:00,30.32,30.35,30.32,30.34,18900.0,17.3541,17.3713,17.3541,17.3656,18900.0
2005-06-06 13:45:00,30.35,30.38,30.34,30.37,44200.0,17.3713,17.3885,17.3656,17.3827,44200.0
2005-06-06 13:50:00,30.36,30.38,30.35,30.36,30600.0,17.377,17.3885,17.3713,17.377,30600.0
2005-06-06 13:55:00,30.36,30.4,30.36,30.38,21700.0,17.377,17.3999,17.377,17.3885,21700.0
2005-06-06 14:00:00,30.39,30.43,30.38,30.4,35800.0,17.3942,17.4171,17.3885,17.3999,35800.0
2005-06-06 14:05:00,30.39,30.44,30.39,30.39,61200.0,17.3942,17.4228,17.3942,17.3942,61200.0
2005-06-06 14:10:00,30.39,30.4,30.36,30.37,41700.0,17.3942,17.3999,17.377,17.3827,41700.0
2005-06-06 14:15:00,30.38,30.39,30.36,30.36,28700.0,17.3885,17.3942,17.377,17.377,28700.0
2005-06-06 14:20:00,30.37,30.38,30.35,30.36,42600.0,17.3827,17.3885,17.3713,17.377,42600.0
2005-06-06 14:25:00,30.36,30.38,30.35,30.36,52700.0,17.377,17.3885,17.3713,17.377,52700.0
2005-06-06 14:30:00,30.36,30.4,30.35,30.4,47400.0,17.377,17.3999,17.3713,17.3999,47400.0
2005-06-06 14:35:00,30.4,30.41,30.38,30.39,38000.0,17.3999,17.4056,17.3885,17.3942,38000.0
2005-06-06 14:40:00,30.39,30.4,30.35,30.36,28800.0,17.3942,17.3999,17.3713,17.377,28800.0
2005-06-06 14:45:00,30.36,30.37,30.33,30.34,37200.0,17.377,17.3827,17.3598,17.3656,37200.0
2005-06-06 14:50:00,30.33,30.38,30.33,30.38,17200.0,17.3598,17.3885,17.3598,17.3885,17200.0
2005-06-06 14:55:00,30.38,30.4,30.36,30.37,32300.0,17.3885,17.3999,17.377,17.3827,32300.0
2005-06-06 15:00:00,30.37,30.37,30.36,30.37,52500.0,17.3827,17.3827,17.377,17.3827,52500.0
2005-06-06 15:05:00,30.36,30.37,30.32,30.35,77900.0,17.377,17.3827,17.3541,17.3713,77900.0
2005-06-06 15:10:00,30.35,30.37,30.35,30.35,64500.0,17.3713,17.3827,17.3713,17.3713,64500.0
2005-06-06 15:15:00,30.35,30.36,30.34,30.34,55800.0,17.3713,17.377,17.3656,17.3656,55800.0
2005-06-06 15:20:00,30.34,30.36,30.33,30.35,75300.0,17.3656,17.377,17.3598,17.3713,75300.0
2005-06-06 15:25:00,30.35,30.4,30.35,30.39,46700.0,17.3713,17.3999,17.3713,17.3942,46700.0
2005-06-06 15:30:00,30.4,30.42,30.39,30.41,48900.0,17.3999,17.4114,17.3942,17.4056,48900.0
2005-06-06 15:35:00,30.41,30.44,30.41,30.43,68900.0,17.4056,17.4228,17.4056,17.4171,68900.0
2005-06-06 15:40:00,30.43,30.45,30.38,30.39,60000.0,17.4171,17.4285,17.3885,17.3942,60000.0
2005-06-06 15:45:00,30.39,30.41,30.36,30.38,65200.0,17.3942,17.4056,17.377,17.3885,65200.0
2005-06-06 15:50:00,30.38,30.39,30.34,30.36,69500.0,17.3885,17.3942,17.3656,17.377,69500.0
2005-06-06 15:55:00,30.36,30.38,30.36,30.38,111500.0,17.377,17.3885,17.377,17.3885,111500.0
2005-06-07 09:30:00,30.35,30.36,30.17,30.18,201500.0,17.3713,17.377,17.2683,17.274,201500.0
2005-06-07 09:35:00,30.18,30.29,30.17,30.24,47200.0,17.274,17.337,17.2683,17.3083,47200.0
2005-06-07 09:40:00,30.24,30.29,30.22,30.27,59500.0,17.3083,17.337,17.2969,17.3255,59500.0
2005-06-07 09:45:00,30.27,30.29,30.23,30.24,54500.0,17.3255,17.337,17.3026,17.3083,54500.0
2005-06-07 09:50:00,30.24,30.29,30.19,30.26,93400.0,17.3083,17.337,17.2797,17.3198,93400.0
2005-06-07 09:55:00,30.25,30.28,30.21,30.21,50500.0,17.3141,17.3312,17.2912,17.2912,50500.0
2005-06-07 10:00:00,30.21,30.28,30.2,30.28,162000.0,17.2912,17.3312,17.2854,17.3312,162000.0
2005-06-07 10:05:00,30.28,30.31,30.26,30.3,97900.0,17.3312,17.3484,17.3198,17.3427,97900.0
2005-06-07 10:10:00,30.32,30.39,30.3,30.35,70500.0,17.3541,17.3942,17.3427,17.3713,70500.0
2005-06-07 10:15:00,30.35,30.37,30.3,30.34,144500.0,17.3713,17.3827,17.3427,17.3656,144500.0
2005-06-07 10:20:00,30.34,30.35,30.33,30.33,127700.0,17.3656,17.3713,17.3598,17.3598,127700.0
2005-06-07 10:25:00,30.34,30.42,30.34,30.4,308000.0,17.3656,17.4114,17.3656,17.3999,308000.0
2005-06-07 10:30:00,30.4,30.42,30.39,30.4,35000.0,17.3999,17.4114,17.3942,17.3999,35000.0
2005-06-07 10:35:00,30.39,30.46,30.39,30.46,120000.0,17.3942,17.4343,17.3942,17.4343,120000.0
2005-06-07 10:40:00,30.47,30.47,30.4,30.43,216800.0,17.44,17.44,17.3999,17.4171,216800.0
2005-06-07 10:45:00,30.43,30.46,30.42,30.45,164700.0,17.4171,17.4343,17.4114,17.4285,164700.0
2005-06-07 10:50:00,30.45,30.46,30.44,30.46,72900.0,17.4285,17.4343,17.4228,17.4343,72900.0
2005-06-07 10:55:00,30.46,30.49,30.46,30.48,110800.0,17.4343,17.4514,17.4343,17.4457,110800.0
2005-06-07 11:00:00,30.48,30.49,30.42,30.45,139500.0,17.4457,17.4514,17.4114,17.4285,139500.0
2005-06-07 11:05:00,30.44,30.46,30.43,30.43,63700.0,17.4228,17.4343,17.4171,17.4171,63700.0
2005-06-07 11:10:00,30.43,30.45,30.43,30.43,27800.0,17.4171,17.4285,17.4171,17.4171,27800.0
2005-06-07 11:15:00,30.44,30.44,30.38,30.39,127100.0,17.4228,17.4228,17.3885,17.3942,127100.0
2005-06-07 11:20:00,30.38,30.4,30.36,30.37,131900.0,17.3885,17.3999,17.377,17.3827,131900.0
2005-06-07 11:25:00,30.37,30.37,30.33,30.33,44300.0,17.3827,17.3827,17.3598,17.3598,44300.0
2005-06-07 11:30:00,30.33,30.35,30.33,30.34,57300.0,17.3598,17.3713,17.3598,17.3656,57300.0
2005-06-07 11:35:00,30.34,30.35,30.32,30.33,93400.0,17.3656,17.3713,17.3541,17.3598,93400.0
2005-06-07 11:40:00,30.32,30.32,30.29,30.29,32000.0,17.3541,17.3541,17.337,17.337,32000.0
2005-06-07 11:45:00,30.29,30.31,30.25,30.3,114800.0,17.337,17.3484,17.3141,17.3427,114800.0
2005-06-07 11:50:00,30.3,30.3,30.27,30.29,33200.0,17.3427,17.3427,17.3255,17.337,33200.0
2005-06-07 11:55:00,30.28,30.3,30.26,30.3,34100.0,17.3312,17.3427,17.3198,17.3427,34100.0
2005-06-07 12:00:00,30.3,30.33,30.28,30.31,35400.0,17.3427,17.3598,17.3312,17.3484,35400.0
2005-06-07 12:05:00,30.32,30.32,30.29,30.29,39000.0,17.3541,17.3541,17.337,17.337,39000.0
2005-06-07 12:10:00,30.29,30.29,30.23,30.23,62900.0,17.337,17.337,17.3026,17.3026,62900.0
2005-06-07 12:15:00,30.24,30.24,30.18,30.2,126100.0,17.3083,17.3083,17.274,17.2854,126100.0
2005-06-07 12:20:00,30.2,30.25,30.2,30.23,193000.0,17.2854,17.3141,17.2854,17.3026,193000.0
2005-06-07 12:25:00,30.22,30.27,30.22,30.25,70100.0,17.2969,17.3255,17.2969,17.3141,70100.0
2005-06-07 12:30:00,30.26,30.29,30.25,30.27,98200.0,17.3198,17.337,17.3141,17.3255,98200.0
2005-06-07 12:35:00,30.26,30.26,30.23,30.23,29400.0,17.3198,17.3198,17.3026,17.3026,29400.0
2005-06-07 12:40:00,30.24,30.24,30.21,30.22,40100.0,17.3083,17.3083,17.2912,17.2969,40100.0
2005-06-07 12:45:00,30.21,30.24,30.21,30.23,56500.0,17.2912,17.3083,17.2912,17.3026,56500.0
2005-06-07 12:50:00,30.22,30.23,30.21,30.22,48000.0,17.2969,17.3026,17.2912,17.2969,48000.0
2005-06-07 12:55:00,30.21,30.22,30.11,30.14,198400.0,17.2912,17.2969,17.2339,17.2511,198400.0
2005-06-07 13:00:00,30.14,30.2,30.1,30.12,169700.0,17.2511,17.2854,17.2282,17.2397,169700.0
2005-06-07 13:05:00,30.12,30.15,30.05,30.09,161200.0,17.2397,17.2568,17.1996,17.2225,161200.0
2005-06-07 13:10:00,30.1,30.18,30.1,30.17,141200.0,17.2282,17.274,17.2282,17.2683,141200.0
2005-06-07 13:15:00,30.17,30.26,30.17,30.22,168400.0,17.2683,17.3198,17.2683,17.2969,168400.0
2005-06-07 13:20:00,30.22,30.22,30.09,30.1,133400.0,17.2969,17.2969,17.2225,17.2282,133400.0
2005-06-07 13:25:00,30.1,30.1,30.08,30.1,135800.0,17.2282,17.2282,17.2168,17.2282,135800.0
2005-06-07 13:30:00,30.1,30.13,30.09,30.13,102200.0,17.2282,17.2454,17.2225,17.2454,102200.0
2005-06-07 13:35:00,30.13,30.16,30.12,30.13,57700.0,17.2454,17.2625,17.2397,17.2454,57700.0
2005-06-07 13:40:00,30.12,30.13,30.1,30.1,66200.0,17.2397,17.2454,17.2282,17.2282,66200.0
2005-06-07 13:45:00,30.1,30.11,30.08,30.09,59900.0,17.2282,17.2339,17.2168,17.2225,59900.0
2005-06-07 13:50:00,30.0,30.08,30.0,30.05,278200.0,17.171,17.2168,17.171,17.1996,278200.0
2005-06-07 13:55:00,30.05,30.05,30.0,30.0,46400.0,17.1996,17.1996,17.171,17.171,46400.0
2005-06-07 14:00:00,30.0,30.01,29.96,29.97,186800.0,17.171,17.1767,17.1481,17.1538,186800.0
2005-06-07 14:05:00,29.97,29.98,29.93,29.94,172800.0,17.1538,17.1595,17.1309,17.1366,172800.0
2005-06-07 14:10:00,29.94,29.95,29.75,29.84,229400.0,17.1366,17.1423,17.0279,17.0794,229400.0
2005-06-07 14:15:00,29.82,29.94,29.82,29.94,93700.0,17.0679,17.1366,17.0679,17.1366,93700.0
2005-06-07 14:20:00,29.94,29.94,29.87,29.89,205700.0,17.1366,17.1366,17.0966,17.108,205700.0
2005-06-07 14:25:00,29.9,29.92,29.88,29.9,64000.0,17.1137,17.1252,17.1023,17.1137,64000.0
2005-06-07 14:30:00,29.9,29.92,29.89,29.92,165300.0,17.1137,17.1252,17.108,17.1252,165300.0
2005-06-07 14:35:00,29.92,29.99,29.91,29.94,175300.0,17.1252,17.1652,17.1195,17.1366,175300.0
2005-06-07 14:40:00,29.93,29.95,29.91,29.93,178000.0,17.1309,17.1423,17.1195,17.1309,178000.0
2005-06-07 14:45:00,29.93,29.94,29.9,29.91,48700.0,17.1309,17.1366,17.1137,17.1195,48700.0
2005-06-07 14:50:00,29.91,29.93,29.87,29.88,180700.0,17.1195,17.1309,17.0966,17.1023,180700.0
2005-06-07 14:55:00,29.88,29.91,29.88,29.89,50200.0,17.1023,17.1195,17.1023,17.108,50200.0
2005-06-07 15:00:00,29.89,29.9,29.87,29.88,144700.0,17.108,17.1137,17.0966,17.1023,144700.0
2005-06-07 15:05:00,29.88,29.88,29.78,29.79,241900.0,17.1023,17.1023,17.045,17.0508,241900.0
2005-06-07 15:10:00,29.8,29.85,29.75,29.77,455400.0,17.0565,17.0851,17.0279,17.0393,455400.0
2005-06-07 15:15:00,29.76,29.8,29.69,29.69,319800.0,17.0336,17.0565,16.9935,16.9935,319800.0
2005-06-07 15:20:00,29.69,29.7,29.6,29.7,360100.0,16.9935,16.9993,16.942,16.9993,360100.0
2005-06-07 15:25:00,29.69,29.74,29.68,29.71,335300.0,16.9935,17.0222,16.9878,17.005,335300.0
2005-06-07 15:30:00,29.71,29.71,29.6,29.64,220800.0,17.005,17.005,16.942,16.9649,220800.0
2005-06-07 15:35:00,29.63,29.64,29.52,29.53,318500.0,16.9592,16.9649,16.8962,16.902,318500.0
2005-06-07 15:40:00,29.52,29.55,29.4,29.4,447600.0,16.8962,16.9134,16.8275,16.8275,447600.0
2005-06-07 15:45:00,29.41,29.42,29.32,29.41,459700.0,16.8333,16.839,16.7818,16.8333,459700.0
2005-06-07 15:50:00,29.4,29.53,29.38,29.53,313400.0,16.8275,16.902,16.8161,16.902,313400.0
2005-06-07 15:55:00,29.53,29.65,29.52,29.57,451000.0,16.902,16.9706,16.8962,16.9249,451000.0
2005-06-08 09:30:00,29.57,29.6,29.48,29.49,302000.0,16.9249,16.942,16.8733,16.8791,302000.0
2005-06-08 09:35:00,29.49,29.56,29.45,29.55,278000.0,16.8791,16.9191,16.8562,16.9134,278000.0
2005-06-08 09:40:00,29.54,29.66,29.54,29.61,197200.0,16.9077,16.9764,16.9077,16.9477,197200.0
2005-06-08 09:45:00,29.61,29.65,29.43,29.45,366900.0,16.9477,16.9706,16.8447,16.8562,366900.0
2005-06-08 09:50:00,29.45,29.47,29.41,29.41,893700.0,16.8562,16.8676,16.8333,16.8333,893700.0
2005-06-08 09:55:00,29.42,29.42,29.3,29.31,278500.0,16.839,16.839,16.7703,16.776,278500.0
2005-06-08 10:00:00,29.31,29.4,29.31,29.4,212800.0,16.776,16.8275,16.776,16.8275,212800.0
2005-06-08 10:05:00,29.4,29.44,29.38,29.41,223300.0,16.8275,16.8504,16.8161,16.8333,223300.0
2005-06-08 10:10:00,29.4,29.42,29.35,29.35,224800.0,16.8275,16.839,16.7989,16.7989,224800.0
2005-06-08 10:15:00,29.35,29.42,29.34,29.42,105500.0,16.7989,16.839,16.7932,16.839,105500.0
2005-06-08 10:20:00,29.42,29.47,29.4,29.42,206200.0,16.839,16.8676,16.8275,16.839,206200.0
2005-06-08 10:25:00,29.42,29.42,29.4,29.4,147800.0,16.839,16.839,16.8275,16.8275,147800.0
2005-06-08 10:30:00,29.4,29.41,29.38,29.4,95400.0,16.8275,16.8333,16.8161,16.8275,95400.0
2005-06-08 10:35:00,29.39,29.4,29.38,29.39,165400.0,16.8218,16.8275,16.8161,16.8218,165400.0
2005-06-08 10:40:00,29.38,29.48,29.35,29.48,224000.0,16.8161,16.8733,16.7989,16.8733,224000.0
2005-06-08 10:45:00,29.48,29.52,29.45,29.46,151400.0,16.8733,16.8962,16.8562,16.8619,151400.0
2005-06-08 10:50:00,29.46,29.51,29.45,29.48,196800.0,16.8619,16.8905,16.8562,16.8733,196800.0
2005-06-08 10:55:00,29.49,29.51,29.45,29.51,283700.0,16.8791,16.8905,16.8562,16.8905,283700.0
2005-06-08 11:00:00,29.5,29.5,29.48,29.49,70200.0,16.8848,16.8848,16.8733,16.8791,70200.0
2005-06-08 11:05:00,29.49,29.49,29.43,29.44,146100.0,16.8791,16.8791,16.8447,16.8504,146100.0
2005-06-08 11:10:00,29.44,29.45,29.39,29.42,144300.0,16.8504,16.8562,16.8218,16.839,144300.0
2005-06-08 11:15:00,29.42,29.43,29.38,29.4,123100.0,16.839,16.8447,16.8161,16.8275,123100.0
2005-06-08 11:20:00,29.4,29.4,29.38,29.38,53500.0,16.8275,16.8275,16.8161,16.8161,53500.0
2005-06-08 11:25:00,29.37,29.41,29.37,29.38,333900.0,16.8104,16.8333,16.8104,16.8161,333900.0
2005-06-08 11:30:00,29.38,29.41,29.37,29.39,66600.0,16.8161,16.8333,16.8104,16.8218,66600.0
2005-06-08 11:35:00,29.4,29.4,29.38,29.38,55800.0,16.8275,16.8275,16.8161,16.8161,55800.0
2005-06-08 11:40:00,29.38,29.42,29.38,29.39,87800.0,16.8161,16.839,16.8161,16.8218,87800.0
2005-06-08 11:45:00,29.4,29.41,29.39,29.4,98400.0,16.8275,16.8333,16.8218,16.8275,98400.0
2005-06-08 11:50:00,29.4,29.43,29.4,29.41,129100.0,16.8275,16.8447,16.8275,16.8333,129100.0
2005-06-08 11:55:00,29.4,29.42,29.36,29.37,104300.0,16.8275,16.839,16.8047,16.8104,104300.0
2005-06-08 12:00:00,29.37,29.4,29.37,29.39,55500.0,16.8104,16.8275,16.8104,16.8218,55500.0
2005-06-08 12:05:00,29.4,29.4,29.36,29.37,52700.0,16.8275,16.8275,16.8047,16.8104,52700.0
2005-06-08 12:10:00,29.38,29.4,29.37,29.39,140500.0,16.8161,16.8275,16.8104,16.8218,140500.0
2005-06-08 12:15:00,29.4,29.41,29.38,29.4,53200.0,16.8275,16.8333,16.8161,16.8275,53200.0
2005-06-08 12:20:00,29.39,29.45,29.39,29.43,59400.0,16.8218,16.8562,16.8218,16.8447,59400.0
2005-06-08 12:25:00,29.43,29.44,29.42,29.43,39300.0,16.8447,16.8504,16.839,16.8447,39300.0
2005-06-08 12:30:00,29.42,29.44,29.41,29.44,49800.0,16.839,16.8504,16.8333,16.8504,49800.0
2005-06-08 12:35:00,29.44,29.44,29.42,29.44,40200.0,16.8504,16.8504,16.839,16.8504,40200.0
2005-06-08 12:40:00,29.43,29.45,29.43,29.43,31700.0,16.8447,16.8562,16.8447,16.8447,31700.0
2005-06-08 12:45:00,29.43,29.44,29.4,29.42,55100.0,16.8447,16.8504,16.8275,16.839,55100.0
2005-06-08 12:50:00,29.42,29.43,29.41,29.42,54200.0,16.839,16.8447,16.8333,16.839,54200.0
2005-06-08 12:55:00,29.42,29.43,29.41,29.41,41900.0,16.839,16.8447,16.8333,16.8333,41900.0
2005-06-08 13:00:00,29.41,29.42,29.4,29.4,25000.0,16.8333,16.839,16.8275,16.8275,25000.0
2005-06-08 13:05:00,29.4,29.43,29.4,29.43,53800.0,16.8275,16.8447,16.8275,16.8447,53800.0
2005-06-08 13:10:00,29.41,29.42,29.37,29.39,141500.0,16.8333,16.839,16.8104,16.8218,141500.0
2005-06-08 13:15:00,29.38,29.39,29.37,29.39,21200.0,16.8161,16.8218,16.8104,16.8218,21200.0
2005-06-08 13:20:00,29.38,29.39,29.38,29.39,20100.0,16.8161,16.8218,16.8161,16.8218,20100.0
2005-06-08 13:25:00,29.38,29.39,29.37,29.38,32400.0,16.8161,16.8218,16.8104,16.8161,32400.0
2005-06-08 13:30:00,29.38,29.39,29.36,29.37,57400.0,16.8161,16.8218,16.8047,16.8104,57400.0
2005-06-08 13:35:00,29.37,29.38,29.36,29.38,79500.0,16.8104,16.8161,16.8047,16.8161,79500.0
2005-06-08 13:40:00,29.38,29.4,29.36,29.39,64800.0,16.8161,16.8275,16.8047,16.8218,64800.0
2005-06-08 13:45:00,29.39,29.41,29.37,29.38,90100.0,16.8218,16.8333,16.8104,16.8161,90100.0
2005-06-08 13:50:00,29.38,29.39,29.34,29.34,97500.0,16.8161,16.8218,16.7932,16.7932,97500.0
2005-06-08 13:55:00,29.35,29.36,29.34,29.36,60900.0,16.7989,16.8047,16.7932,16.8047,60900.0
2005-06-08 14:00:00,29.36,29.37,29.32,29.34,113100.0,16.8047,16.8104,16.7818,16.7932,113100.0
2005-06-08 14:05:00,29.34,29.34,29.32,29.33,179800.0,16.7932,16.7932,16.7818,16.7875,179800.0
2005-06-08 14:10:00,29.33,29.34,29.29,29.31,196300.0,16.7875,16.7932,16.7646,16.776,196300.0
2005-06-08 14:15:00,29.3,29.32,29.3,29.31,106200.0,16.7703,16.7818,16.7703,16.776,106200.0
2005-06-08 14:20:00,29.31,29.32,29.29,29.3,228800.0,16.776,16.7818,16.7646,16.7703,228800.0
2005-06-08 14:25:00,29.3,29.31,29.25,29.27,116100.0,16.7703,16.776,16.7417,16.7531,116100.0
2005-06-08 14:30:00,29.26,29.3,29.25,29.29,77400.0,16.7474,16.7703,16.7417,16.7646,77400.0
2005-06-08 14:35:00,29.29,29.31,29.24,29.25,127900.0,16.7646,16.776,16.736,16.7417,127900.0
2005-06-08 14:40:00,29.25,29.29,29.25,29.27,64700.0,16.7417,16.7646,16.7417,16.7531,64700.0
2005-06-08 14:45:00,29.26,29.28,29.23,29.24,161300.0,16.7474,16.7589,16.7302,16.736,161300.0
2005-06-08 14:50:00,29.24,29.26,29.23,29.24,80300.0,16.736,16.7474,16.7302,16.736,80300.0
2005-06-08 14:55:00,29.24,29.26,29.2,29.25,150800.0,16.736,16.7474,16.7131,16.7417,150800.0
2005-06-08 15:00:00,29.26,29.3,29.25,29.27,209800.0,16.7474,16.7703,16.7417,16.7531,209800.0
2005-06-08 15:05:00,29.26,29.29,29.24,29.24,48900.0,16.7474,16.7646,16.736,16.736,48900.0
2005-06-08 15:10:00,29.25,29.27,29.24,29.25,108900.0,16.7417,16.7531,16.736,16.7417,108900.0
2005-06-08 15:15:00,29.25,29.28,29.24,29.26,109700.0,16.7417,16.7589,16.736,16.7474,109700.0
2005-06-08 15:20:00,29.26,29.27,29.24,29.26,111400.0,16.7474,16.7531,16.736,16.7474,111400.0
2005-06-08 15:25:00,29.24,29.27,29.23,29.24,116600.0,16.736,16.7531,16.7302,16.736,116600.0
2005-06-08 15:30:00,29.23,29.25,29.21,29.21,148100.0,16.7302,16.7417,16.7188,16.7188,148100.0
2005-06-08 15:35:00,29.22,29.25,29.21,29.25,88000.0,16.7245,16.7417,16.7188,16.7417,88000.0
2005-06-08 15:40:00,29.25,29.28,29.24,29.27,165800.0,16.7417,16.7589,16.736,16.7531,165800.0
2005-06-08 15:45:00,29.27,29.28,29.2,29.22,115600.0,16.7531,16.7589,16.7131,16.7245,115600.0
2005-06-08 15:50:00,29.22,29.25,29.21,29.22,242800.0,16.7245,16.7417,16.7188,16.7245,242800.0
2005-06-08 15:55:00,29.21,29.22,29.18,29.19,241500.0,16.7188,16.7245,16.7016,16.7074,241500.0
2005-06-09 09:30:00,29.23,29.25,29.2,29.21,160900.0,16.7302,16.7417,16.7131,16.7188,160900.0
2005-06-09 09:35:00,29.2,29.21,29.06,29.11,279600.0,16.7131,16.7188,16.6329,16.6616,279600.0
2005-06-09 09:40:00,29.11,29.12,29.07,29.09,87400.0,16.6616,16.6673,16.6387,16.6501,87400.0
2005-06-09 09:45:00,29.09,29.12,29.08,29.11,142000.0,16.6501,16.6673,16.6444,16.6616,142000.0
2005-06-09 09:50:00,29.11,29.14,29.1,29.1,82100.0,16.6616,16.6787,16.6558,16.6558,82100.0
2005-06-09 09:55:00,29.1,29.2,29.1,29.2,107300.0,16.6558,16.7131,16.6558,16.7131,107300.0
2005-06-09 10:00:00,29.18,29.2,29.08,29.13,257800.0,16.7016,16.7131,16.6444,16.673,257800.0
2005-06-09 10:05:00,29.13,29.17,29.09,29.12,107500.0,16.673,16.6959,16.6501,16.6673,107500.0
2005-06-09 10:10:00,29.11,29.14,29.1,29.13,54600.0,16.6616,16.6787,16.6558,16.673,54600.0
2005-06-09 10:15:00,29.13,29.19,29.1,29.13,117800.0,16.673,16.7074,16.6558,16.673,117800.0
2005-06-09 10:20:00,29.13,29.16,29.12,29.13,48600.0,16.673,16.6902,16.6673,16.673,48600.0
2005-06-09 10:25:00,29.13,29.13,29.09,29.09,51000.0,16.673,16.673,16.6501,16.6501,51000.0
2005-06-09 10:30:00,29.09,29.1,29.02,29.02,117700.0,16.6501,16.6558,16.61,16.61,117700.0
2005-06-09 10:35:00,29.03,29.06,28.75,28.99,300900.0,16.6158,16.6329,16.4555,16.5929,300900.0
2005-06-09 10:40:00,28.99,29.02,28.96,28.96,183900.0,16.5929,16.61,16.5757,16.5757,183900.0
2005-06-09 10:45:00,28.98,29.02,28.91,29.0,126400.0,16.5872,16.61,16.5471,16.5986,126400.0
2005-06-09 10:50:00,29.0,29.07,29.0,29.03,76600.0,16.5986,16.6387,16.5986,16.6158,76600.0
2005-06-09 10:55:00,29.02,29.06,29.0,29.06,40100.0,16.61,16.6329,16.5986,16.6329,40100.0
2005-06-09 11:00:00,29.06,29.14,29.06,29.11,62700.0,16.6329,16.6787,16.6329,16.6616,62700.0
2005-06-09 11:05:00,29.11,29.12,29.09,29.11,40500.0,16.6616,16.6673,16.6501,16.6616,40500.0
2005-06-09 11:10:00,29.1,29.11,29.07,29.08,46700.0,16.6558,16.6616,16.6387,16.6444,46700.0
2005-06-09 11:15:00,29.09,29.12,29.08,29.11,55200.0,16.6501,16.6673,16.6444,16.6616,55200.0
2005-06-09 11:20:00,29.12,29.12,29.1,29.11,37200.0,16.6673,16.6673,16.6558,16.6616,37200.0
2005-06-09 11:25:00,29.11,29.12,29.06,29.06,56700.0,16.6616,16.6673,16.6329,16.6329,56700.0
2005-06-09 11:30:00,29.06,29.12,29.05,29.11,73100.0,16.6329,16.6673,16.6272,16.6616,73100.0
2005-06-09 11:35:00,29.11,29.17,29.11,29.16,90600.0,16.6616,16.6959,16.6616,16.6902,90600.0
2005-06-09 11:40:00,29.16,29.27,29.15,29.21,126700.0,16.6902,16.7531,16.6845,16.7188,126700.0
2005-06-09 11:45:00,29.22,29.22,29.17,29.17,74700.0,16.7245,16.7245,16.6959,16.6959,74700.0
2005-06-09 11:50:00,29.17,29.19,29.15,29.15,39800.0,16.6959,16.7074,16.6845,16.6845,39800.0
2005-06-09 11:55:00,29.15,29.15,29.12,29.14,48100.0,16.6845,16.6845,16.6673,16.6787,48100.0
2005-06-09 12:00:00,29.15,29.19,29.14,29.18,71100.0,16.6845,16.7074,16.6787,16.7016,71100.0
2005-06-09 12:05:00,29.18,29.18,29.16,29.18,46300.0,16.7016,16.7016,16.6902,16.7016,46300.0
2005-06-09 12:10:00,29.18,29.18,29.13,29.15,69900.0,16.7016,16.7016,16.673,16.6845,69900.0
2005-06-09 12:15:00,29.15,29.17,29.13,29.15,200200.0,16.6845,16.6959,16.673,16.6845,200200.0
2005-06-09 12:20:00,29.15,29.18,29.15,29.17,102900.0,16.6845,16.7016,16.6845,16.6959,102900.0
2005-06-09 12:25:00,29.16,29.18,29.15,29.17,153800.0,16.6902,16.7016,16.6845,16.6959,153800.0
2005-06-09 12:30:00,29.17,29.18,29.14,29.17,90100.0,16.6959,16.7016,16.6787,16.6959,90100.0
2005-06-09 12:35:00,29.17,29.18,29.13,29.13,53600.0,16.6959,16.7016,16.673,16.673,53600.0
2005-06-09 12:40:00,29.14,29.15,29.13,29.14,181800.0,16.6787,16.6845,16.673,16.6787,181800.0
2005-06-09 12:45:00,29.15,29.16,29.13,29.14,58600.0,16.6845,16.6902,16.673,16.6787,58600.0
2005-06-09 12:50:00,29.14,29.15,29.13,29.14,41100.0,16.6787,16.6845,16.673,16.6787,41100.0
2005-06-09 12:55:00,29.13,29.15,29.13,29.13,40300.0,16.673,16.6845,16.673,16.673,40300.0
2005-06-09 13:00:00,29.14,29.14,29.12,29.14,32900.0,16.6787,16.6787,16.6673,16.6787,32900.0
2005-06-09 13:05:00,29.14,29.14,29.08,29.11,170600.0,16.6787,16.6787,16.6444,16.6616,170600.0
2005-06-09 13:10:00,29.11,29.11,29.09,29.1,52200.0,16.6616,16.6616,16.6501,16.6558,52200.0
2005-06-09 13:15:00,29.11,29.11,29.05,29.06,134800.0,16.6616,16.6616,16.6272,16.6329,134800.0
2005-06-09 13:20:00,29.05,29.07,29.04,29.05,63500.0,16.6272,16.6387,16.6215,16.6272,63500.0
2005-06-09 13:25:00,29.05,29.06,29.01,29.02,113600.0,16.6272,16.6329,16.6043,16.61,113600.0
2005-06-09 13:30:00,29.02,29.02,28.98,28.99,158800.0,16.61,16.61,16.5872,16.5929,158800.0
2005-06-09 13:35:00,28.99,29.03,28.99,29.0,152700.0,16.5929,16.6158,16.5929,16.5986,152700.0
2005-06-09 13:40:00,29.03,29.04,29.0,29.04,62700.0,16.6158,16.6215,16.5986,16.6215,62700.0
2005-06-09 13:45:00,29.04,29.05,29.03,29.03,23800.0,16.6215,16.6272,16.6158,16.6158,23800.0
2005-06-09 13:50:00,29.03,29.06,29.02,29.04,38200.0,16.6158,16.6329,16.61,16.6215,38200.0
2005-06-09 13:55:00,29.04,29.07,29.04,29.06,66500.0,16.6215,16.6387,16.6215,16.6329,66500.0
2005-06-09 14:00:00,29.06,29.07,29.01,29.03,65400.0,16.6329,16.6387,16.6043,16.6158,65400.0
2005-06-09 14:05:00,29.03,29.06,29.02,29.03,171600.0,16.6158,16.6329,16.61,16.6158,171600.0
2005-06-09 14:10:00,29.03,29.06,29.03,29.06,65200.0,16.6158,16.6329,16.6158,16.6329,65200.0
2005-06-09 14:15:00,29.06,29.06,29.03,29.03,48100.0,16.6329,16.6329,16.6158,16.6158,48100.0
2005-06-09 14:20:00,29.04,29.04,29.0,29.01,48500.0,16.6215,16.6215,16.5986,16.6043,48500.0
2005-06-09 14:25:00,29.0,29.01,28.94,28.97,88100.0,16.5986,16.6043,16.5643,16.5814,88100.0
2005-06-09 14:30:00,28.96,29.03,28.95,29.03,185800.0,16.5757,16.6158,16.57,16.6158,185800.0
2005-06-09 14:35:00,29.03,29.06,29.03,29.06,142900.0,16.6158,16.6329,16.6158,16.6329,142900.0
2005-06-09 14:40:00,29.06,29.07,29.05,29.07,100800.0,16.6329,16.6387,16.6272,16.6387,100800.0
2005-06-09 14:45:00,29.06,29.11,29.06,29.08,67800.0,16.6329,16.6616,16.6329,16.6444,67800.0
2005-06-09 14:50:00,29.09,29.09,29.07,29.08,38000.0,16.6501,16.6501,16.6387,16.6444,38000.0
2005-06-09 14:55:00,29.07,29.08,29.05,29.06,38200.0,16.6387,16.6444,16.6272,16.6329,38200.0
2005-06-09 15:00:00,29.06,29.07,29.02,29.07,84800.0,16.6329,16.6387,16.61,16.6387,84800.0
2005-06-09 15:05:00,29.07,29.07,29.03,29.04,127900.0,16.6387,16.6387,16.6158,16.6215,127900.0
2005-06-09 15:10:00,29.04,29.04,28.99,29.02,180900.0,16.6215,16.6215,16.5929,16.61,180900.0
2005-06-09 15:15:00,29.0,29.03,29.0,29.02,192000.0,16.5986,16.6158,16.5986,16.61,192000.0
2005-06-09 15:20:00,29.02,29.03,28.97,28.97,114900.0,16.61,16.6158,16.5814,16.5814,114900.0
2005-06-09 15:25:00,28.97,28.99,28.97,28.99,76100.0,16.5814,16.5929,16.5814,16.5929,76100.0
2005-06-09 15:30:00,28.99,29.0,28.97,28.97,122800.0,16.5929,16.5986,16.5814,16.5814,122800.0
2005-06-09 15:35:00,28.97,28.99,28.96,28.98,92100.0,16.5814,16.5929,16.5757,16.5872,92100.0
2005-06-09 15:40:00,28.97,29.01,28.97,28.99,258200.0,16.5814,16.6043,16.5814,16.5929,258200.0
2005-06-09 15:45:00,29.0,29.0,28.98,29.0,105900.0,16.5986,16.5986,16.5872,16.5986,105900.0
2005-06-09 15:50:00,29.0,29.01,28.97,28.98,248700.0,16.5986,16.6043,16.5814,16.5872,248700.0
2005-06-09 15:55:00,28.99,29.0,28.97,28.99,187600.0,16.5929,16.5986,16.5814,16.5929,187600.0
2005-06-10 09:30:00,29.1,29.2,29.08,29.08,256700.0,16.6558,16.7131,16.6444,16.6444,256700.0
2005-06-10 09:35:00,29.08,29.1,29.01,29.04,153300.0,16.6444,16.6558,16.6043,16.6215,153300.0
2005-06-10 09:40:00,29.04,29.07,29.01,29.07,249100.0,16.6215,16.6387,16.6043,16.6387,249100.0
2005-06-10 09:45:00,29.06,29.13,29.06,29.09,101300.0,16.6329,16.673,16.6329,16.6501,101300.0
2005-06-10 09:50:00,29.1,29.11,29.02,29.04,62000.0,16.6558,16.6616,16.61,16.6215,62000.0
2005-06-10 09:55:00,29.04,29.05,28.99,28.99,72500.0,16.6215,16.6272,16.5929,16.5929,72500.0
2005-06-10 10:00:00,29.0,29.03,28.98,29.03,124800.0,16.5986,16.6158,16.5872,16.6158,124800.0
2005-06-10 10:05:00,29.03,29.1,29.02,29.09,188900.0,16.6158,16.6558,16.61,16.6501,188900.0
2005-06-10 10:10:00,29.08,29.16,29.08,29.1,123200.0,16.6444,16.6902,16.6444,16.6558,123200.0
2005-06-10 10:15:00,29.1,29.14,29.07,29.11,65900.0,16.6558,16.6787,16.6387,16.6616,65900.0
2005-06-10 10:20:00,29.11,29.18,29.11,29.17,231200.0,16.6616,16.7016,16.6616,16.6959,231200.0
2005-06-10 10:25:00,29.15,29.21,29.15,29.18,269200.0,16.6845,16.7188,16.6845,16.7016,269200.0
2005-06-10 10:30:00,29.19,29.19,29.17,29.19,142100.0,16.7074,16.7074,16.6959,16.7074,142100.0
2005-06-10 10:35:00,29.18,29.19,29.16,29.18,34500.0,16.7016,16.7074,16.6902,16.7016,34500.0
2005-06-10 10:40:00,29.18,29.24,29.18,29.2,160600.0,16.7016,16.736,16.7016,16.7131,160600.0
2005-06-10 10:45:00,29.2,29.23,29.18,29.23,44100.0,16.7131,16.7302,16.7016,16.7302,44100.0
2005-06-10 10:50:00,29.23,29.25,29.21,29.21,55400.0,16.7302,16.7417,16.7188,16.7188,55400.0
2005-06-10 10:55:00,29.21,29.25,29.2,29.24,68500.0,16.7188,16.7417,16.7131,16.736,68500.0
2005-06-10 11:00:00,29.24,29.27,29.24,29.26,103000.0,16.736,16.7531,16.736,16.7474,103000.0
2005-06-10 11:05:00,29.26,29.29,29.25,29.27,64800.0,16.7474,16.7646,16.7417,16.7531,64800.0
2005-06-10 11:10:00,29.27,29.27,29.25,29.27,146700.0,16.7531,16.7531,16.7417,16.7531,146700.0
2005-06-10 11:15:00,29.27,29.29,29.26,29.29,28700.0,16.7531,16.7646,16.7474,16.7646,28700.0
2005-06-10 11:20:00,29.29,29.29,29.23,29.26,87100.0,16.7646,16.7646,16.7302,16.7474,87100.0
2005-06-10 11:25:00,29.27,29.27,29.25,29.26,25400.0,16.7531,16.7531,16.7417,16.7474,25400.0
2005-06-10 11:30:00,29.25,29.29,29.25,29.28,113400.0,16.7417,16.7646,16.7417,16.7589,113400.0
2005-06-10 11:35:00,29.28,29.32,29.28,29.32,103900.0,16.7589,16.7818,16.7589,16.7818,103900.0
2005-06-10 11:40:00,29.31,29.35,29.31,29.34,93500.0,16.776,16.7989,16.776,16.7932,93500.0
2005-06-10 11:45:00,29.35,29.37,29.34,29.35,164400.0,16.7989,16.8104,16.7932,16.7989,164400.0
2005-06-10 11:50:00,29.35,29.39,29.34,29.39,88100.0,16.7989,16.8218,16.7932,16.8218,88100.0
2005-06-10 11:55:00,29.38,29.39,29.3,29.31,61000.0,16.8161,16.8218,16.7703,16.776,61000.0
2005-06-10 12:00:00,29.32,29.34,29.3,29.31,27300.0,16.7818,16.7932,16.7703,16.776,27300.0
2005-06-10 12:05:00,29.31,29.32,29.28,29.29,34400.0,16.776,16.7818,16.7589,16.7646,34400.0
2005-06-10 12:10:00,29.3,29.32,29.27,29.31,63100.0,16.7703,16.7818,16.7531,16.776,63100.0
2005-06-10 12:15:00,29.3,29.33,29.26,29.27,46300.0,16.7703,16.7875,16.7474,16.7531,46300.0
2005-06-10 12:20:00,29.27,29.31,29.26,29.29,86200.0,16.7531,16.776,16.7474,16.7646,86200.0
2005-06-10 12:25:00,29.29,29.32,29.28,29.32,156700.0,16.7646,16.7818,16.7589,16.7818,156700.0
2005-06-10 12:30:00,29.32,29.32,29.29,29.32,80500.0,16.7818,16.7818,16.7646,16.7818,80500.0
2005-06-10 12:35:00,29.31,29.34,29.3,29.32,99900.0,16.776,16.7932,16.7703,16.7818,99900.0
2005-06-10 12:40:00,29.32,29.34,29.3,29.34,127000.0,16.7818,16.7932,16.7703,16.7932,127000.0
2005-06-10 12:45:00,29.34,29.36,29.33,29.35,125900.0,16.7932,16.8047,16.7875,16.7989,125900.0
2005-06-10 12:50:00,29.35,29.37,29.33,29.35,53900.0,16.7989,16.8104,16.7875,16.7989,53900.0
2005-06-10 12:55:00,29.36,29.37,29.34,29.36,44600.0,16.8047,16.8104,16.7932,16.8047,44600.0
2005-06-10 13:00:00,29.36,29.38,29.34,29.36,69000.0,16.8047,16.8161,16.7932,16.8047,69000.0
2005-06-10 13:05:00,29.36,29.4,29.35,29.4,79300.0,16.8047,16.8275,16.7989,16.8275,79300.0
2005-06-10 13:10:00,29.4,29.42,29.39,29.4,109400.0,16.8275,16.839,16.8218,16.8275,109400.0
2005-06-10 13:15:00,29.39,29.4,29.36,29.37,39300.0,16.8218,16.8275,16.8047,16.8104,39300.0
2005-06-10 13:20:00,29.37,29.38,29.34,29.35,106300.0,16.8104,16.8161,16.7932,16.7989,106300.0
2005-06-10 13:25:00,29.36,29.37,29.3,29.31,55100.0,16.8047,16.8104,16.7703,16.776,55100.0
2005-06-10 13:30:00,29.31,29.38,29.31,29.38,32700.0,16.776,16.8161,16.776,16.8161,32700.0
2005-06-10 13:35:00,29.37,29.43,29.37,29.43,53600.0,16.8104,16.8447,16.8104,16.8447,53600.0
2005-06-10 13:40:00,29.43,29.46,29.4,29.46,74700.0,16.8447,16.8619,16.8275,16.8619,74700.0
2005-06-10 13:45:00,29.45,29.47,29.44,29.44,82300.0,16.8562,16.8676,16.8504,16.8504,82300.0
2005-06-10 13:50:00,29.43,29.45,29.38,29.42,45000.0,16.8447,16.8562,16.8161,16.839,45000.0
2005-06-10 13:55:00,29.43,29.44,29.39,29.39,121600.0,16.8447,16.8504,16.8218,16.8218,121600.0
2005-06-10 14:00:00,29.39,29.44,29.38,29.42,51300.0,16.8218,16.8504,16.8161,16.839,51300.0
2005-06-10 14:05:00,29.43,29.44,29.4,29.43,142700.0,16.8447,16.8504,16.8275,16.8447,142700.0
2005-06-10 14:10:00,29.43,29.44,29.4,29.42,130400.0,16.8447,16.8504,16.8275,16.839,130400.0
2005-06-10 14:15:00,29.42,29.42,29.39,29.41,68100.0,16.839,16.839,16.8218,16.8333,68100.0
2005-06-10 14:20:00,29.41,29.42,29.4,29.41,49700.0,16.8333,16.839,16.8275,16.8333,49700.0
2005-06-10 14:25:00,29.42,29.43,29.38,29.43,85400.0,16.839,16.8447,16.8161,16.8447,85400.0
2005-06-10 14:30:00,29.43,29.43,29.4,29.41,35500.0,16.8447,16.8447,16.8275,16.8333,35500.0
2005-06-10 14:35:00,29.4,29.41,29.39,29.4,75700.0,16.8275,16.8333,16.8218,16.8275,75700.0
2005-06-10 14:40:00,29.4,29.4,29.38,29.39,32400.0,16.8275,16.8275,16.8161,16.8218,32400.0
2005-06-10 14:45:00,29.39,29.39,29.32,29.32,99200.0,16.8218,16.8218,16.7818,16.7818,99200.0
2005-06-10 14:50:00,29.33,29.37,29.32,29.35,49600.0,16.7875,16.8104,16.7818,16.7989,49600.0
2005-06-10 14:55:00,29.36,29.42,29.35,29.42,88400.0,16.8047,16.839,16.7989,16.839,88400.0
2005-06-10 15:00:00,29.42,29.45,29.4,29.41,41000.0,16.839,16.8562,16.8275,16.8333,41000.0
2005-06-10 15:05:00,29.42,29.43,29.4,29.4,48100.0,16.839,16.8447,16.8275,16.8275,48100.0
2005-06-10 15:10:00,29.4,29.45,29.4,29.42,40300.0,16.8275,16.8562,16.8275,16.839,40300.0
2005-06-10 15:15:00,29.42,29.45,29.42,29.44,59600.0,16.839,16.8562,16.839,16.8504,59600.0
2005-06-10 15:20:00,29.45,29.49,29.44,29.49,87800.0,16.8562,16.8791,16.8504,16.8791,87800.0
2005-06-10 15:25:00,29.49,29.51,29.45,29.48,103200.0,16.8791,16.8905,16.8562,16.8733,103200.0
2005-06-10 15:30:00,29.48,29.49,29.45,29.46,173100.0,16.8733,16.8791,16.8562,16.8619,173100.0
2005-06-10 15:35:00,29.46,29.47,29.45,29.46,215000.0,16.8619,16.8676,16.8562,16.8619,215000.0
2005-06-10 15:40:00,29.47,29.52,29.47,29.48,102800.0,16.8676,16.8962,16.8676,16.8733,102800.0
2005-06-10 15:45:00,29.49,29.53,29.48,29.52,131600.0,16.8791,16.902,16.8733,16.8962,131600.0
2005-06-10 15:50:00,29.52,29.54,29.5,29.52,108600.0,16.8962,16.9077,16.8848,16.8962,108600.0
2005-06-10 15:55:00,29.51,29.52,29.48,29.51,165100.0,16.8905,16.8962,16.8733,16.8905,165100.0
2005-06-13 09:30:00,29.09,29.2,29.05,29.18,314300.0,16.6501,16.7131,16.6272,16.7016,314300.0
2005-06-13 09:35:00,29.2,29.29,29.14,29.15,160800.0,16.7131,16.7646,16.6787,16.6845,160800.0
2005-06-13 09:40:00,29.16,29.18,29.12,29.13,128500.0,16.6902,16.7016,16.6673,16.673,128500.0
2005-06-13 09:45:00,29.13,29.13,29.0,29.04,240900.0,16.673,16.673,16.5986,16.6215,240900.0
2005-06-13 09:50:00,29.03,29.1,29.03,29.06,179400.0,16.6158,16.6558,16.6158,16.6329,179400.0
2005-06-13 09:55:00,29.06,29.17,29.05,29.11,113500.0,16.6329,16.6959,16.6272,16.6616,113500.0
2005-06-13 10:00:00,29.11,29.11,29.06,29.06,61500.0,16.6616,16.6616,16.6329,16.6329,61500.0
2005-06-13 10:05:00,29.07,29.1,29.05,29.1,241200.0,16.6387,16.6558,16.6272,16.6558,241200.0
2005-06-13 10:10:00,29.09,29.13,29.09,29.1,78300.0,16.6501,16.673,16.6501,16.6558,78300.0
2005-06-13 10:15:00,29.11,29.17,29.11,29.17,57600.0,16.6616,16.6959,16.6616,16.6959,57600.0
2005-06-13 10:20:00,29.17,29.21,29.16,29.2,83000.0,16.6959,16.7188,16.6902,16.7131,83000.0
2005-06-13 10:25:00,29.2,29.24,29.19,29.21,65200.0,16.7131,16.736,16.7074,16.7188,65200.0
2005-06-13 10:30:00,29.22,29.3,29.21,29.28,80800.0,16.7245,16.7703,16.7188,16.7589,80800.0
2005-06-13 10:35:00,29.28,29.35,29.28,29.29,46700.0,16.7589,16.7989,16.7589,16.7646,46700.0
2005-06-13 10:40:00,29.29,29.39,29.28,29.36,73800.0,16.7646,16.8218,16.7589,16.8047,73800.0
2005-06-13 10:45:00,29.37,29.42,29.35,29.42,69300.0,16.8104,16.839,16.7989,16.839,69300.0
2005-06-13 10:50:00,29.42,29.44,29.36,29.37,43400.0,16.839,16.8504,16.8047,16.8104,43400.0
2005-06-13 10:55:00,29.35,29.37,29.32,29.36,51600.0,16.7989,16.8104,16.7818,16.8047,51600.0
2005-06-13 11:00:00,29.37,29.39,29.28,29.29,74700.0,16.8104,16.8218,16.7589,16.7646,74700.0
2005-06-13 11:05:00,29.29,29.45,29.26,29.42,69000.0,16.7646,16.8562,16.7474,16.839,69000.0
2005-06-13 11:10:00,29.4,29.41,29.38,29.4,76600.0,16.8275,16.8333,16.8161,16.8275,76600.0
2005-06-13 11:15:00,29.39,29.39,29.37,29.38,35000.0,16.8218,16.8218,16.8104,16.8161,35000.0
2005-06-13 11:20:00,29.37,29.39,29.34,29.38,46800.0,16.8104,16.8218,16.7932,16.8161,46800.0
2005-06-13 11:25:00,29.39,29.41,29.38,29.4,31800.0,16.8218,16.8333,16.8161,16.8275,31800.0
2005-06-13 11:30:00,29.4,29.41,29.39,29.4,29500.0,16.8275,16.8333,16.8218,16.8275,29500.0
2005-06-13 11:35:00,29.4,29.41,29.38,29.39,45200.0,16.8275,16.8333,16.8161,16.8218,45200.0
2005-06-13 11:40:00,29.39,29.43,29.39,29.42,42300.0,16.8218,16.8447,16.8218,16.839,42300.0
2005-06-13 11:45:00,29.42,29.45,29.4,29.43,100600.0,16.839,16.8562,16.8275,16.8447,100600.0
2005-06-13 11:50:00,29.42,29.43,29.4,29.41,36300.0,16.839,16.8447,16.8275,16.8333,36300.0
2005-06-13 11:55:00,29.41,29.42,29.41,29.41,23700.0,16.8333,16.839,16.8333,16.8333,23700.0
2005-06-13 12:00:00,29.41,29.42,29.38,29.39,68700.0,16.8333,16.839,16.8161,16.8218,68700.0
2005-06-13 12:05:00,29.39,29.4,29.35,29.35,54300.0,16.8218,16.8275,16.7989,16.7989,54300.0
2005-06-13 12:10:00,29.36,29.36,29.34,29.35,57100.0,16.8047,16.8047,16.7932,16.7989,57100.0
2005-06-13 12:15:00,29.35,29.35,29.28,29.29,87600.0,16.7989,16.7989,16.7589,16.7646,87600.0
2005-06-13 12:20:00,29.28,29.32,29.26,29.31,44000.0,16.7589,16.7818,16.7474,16.776,44000.0
2005-06-13 12:25:00,29.3,29.34,29.3,29.34,86900.0,16.7703,16.7932,16.7703,16.7932,86900.0
2005-06-13 12:30:00,29.34,29.34,29.32,29.34,33900.0,16.7932,16.7932,16.7818,16.7932,33900.0
2005-06-13 12:35:00,29.33,29.36,29.33,29.35,40400.0,16.7875,16.8047,16.7875,16.7989,40400.0
2005-06-13 12:40:00,29.34,29.34,29.29,29.31,287500.0,16.7932,16.7932,16.7646,16.776,287500.0
2005-06-13 12:45:00,29.3,29.32,29.28,29.31,88300.0,16.7703,16.7818,16.7589,16.776,88300.0
2005-06-13 12:50:00,29.28,29.31,29.2,29.25,163800.0,16.7589,16.776,16.7131,16.7417,163800.0
2005-06-13 12:55:00,29.25,29.26,29.23,29.26,34100.0,16.7417,16.7474,16.7302,16.7474,34100.0
2005-06-13 13:00:00,29.26,29.3,29.25,29.28,44700.0,16.7474,16.7703,16.7417,16.7589,44700.0
2005-06-13 13:05:00,29.28,29.3,29.25,29.25,49700.0,16.7589,16.7703,16.7417,16.7417,49700.0
2005-06-13 13:10:00,29.25,29.26,29.23,29.24,41600.0,16.7417,16.7474,16.7302,16.736,41600.0
2005-06-13 13:15:00,29.24,29.26,29.22,29.23,63400.0,16.736,16.7474,16.7245,16.7302,63400.0
2005-06-13 13:20:00,29.22,29.22,29.19,29.19,75100.0,16.7245,16.7245,16.7074,16.7074,75100.0
2005-06-13 13:25:00,29.18,29.21,29.17,29.19,122900.0,16.7016,16.7188,16.6959,16.7074,122900.0
2005-06-13 13:30:00,29.18,29.18,29.15,29.17,74700.0,16.7016,16.7016,16.6845,16.6959,74700.0
2005-06-13 13:35:00,29.17,29.21,29.16,29.2,44400.0,16.6959,16.7188,16.6902,16.7131,44400.0
2005-06-13 13:40:00,29.19,29.22,29.18,29.22,23000.0,16.7074,16.7245,16.7016,16.7245,23000.0
2005-06-13 13:45:00,29.2,29.23,29.2,29.21,160200.0,16.7131,16.7302,16.7131,16.7188,160200.0
2005-06-13 13:50:00,29.22,29.22,29.18,29.21,29300.0,16.7245,16.7245,16.7016,16.7188,29300.0
2005-06-13 13:55:00,29.21,29.21,29.13,29.15,134400.0,16.7188,16.7188,16.673,16.6845,134400.0
2005-06-13 14:00:00,29.15,29.16,29.1,29.14,131800.0,16.6845,16.6902,16.6558,16.6787,131800.0
2005-06-13 14:05:00,29.13,29.18,29.12,29.15,50000.0,16.673,16.7016,16.6673,16.6845,50000.0
2005-06-13 14:10:00,29.15,29.18,29.14,29.14,36800.0,16.6845,16.7016,16.6787,16.6787,36800.0
2005-06-13 14:15:00,29.12,29.17,29.12,29.14,44300.0,16.6673,16.6959,16.6673,16.6787,44300.0
2005-06-13 14:20:00,29.14,29.14,29.1,29.11,55600.0,16.6787,16.6787,16.6558,16.6616,55600.0
2005-06-13 14:25:00,29.12,29.13,29.1,29.12,46800.0,16.6673,16.673,16.6558,16.6673,46800.0
2005-06-13 14:30:00,29.12,29.12,29.05,29.08,264500.0,16.6673,16.6673,16.6272,16.6444,264500.0
2005-06-13 14:35:00,29.06,29.08,29.02,29.06,267900.0,16.6329,16.6444,16.61,16.6329,267900.0
2005-06-13 14:40:00,29.04,29.07,29.03,29.05,69600.0,16.6215,16.6387,16.6158,16.6272,69600.0
2005-06-13 14:45:00,29.04,29.05,29.01,29.02,134300.0,16.6215,16.6272,16.6043,16.61,134300.0
2005-06-13 14:50:00,29.02,29.03,29.0,29.0,132000.0,16.61,16.6158,16.5986,16.5986,132000.0
2005-06-13 14:55:00,29.01,29.04,28.98,29.02,118200.0,16.6043,16.6215,16.5872,16.61,118200.0
2005-06-13 15:00:00,29.02,29.03,28.93,28.93,130000.0,16.61,16.6158,16.5585,16.5585,130000.0
2005-06-13 15:05:00,28.92,28.94,28.91,28.91,121700.0,16.5528,16.5643,16.5471,16.5471,121700.0
2005-06-13 15:10:00,28.92,29.02,28.91,29.0,219800.0,16.5528,16.61,16.5471,16.5986,219800.0
2005-06-13 15:15:00,28.99,29.02,28.97,29.0,340700.0,16.5929,16.61,16.5814,16.5986,340700.0
2005-06-13 15:20:00,29.0,29.01,28.99,29.01,147200.0,16.5986,16.6043,16.5929,16.6043,147200.0
2005-06-13 15:25:00,29.0,29.02,28.99,29.0,72200.0,16.5986,16.61,16.5929,16.5986,72200.0
2005-06-13 15:30:00,29.0,29.07,28.99,29.07,148500.0,16.5986,16.6387,16.5929,16.6387,148500.0
2005-06-13 15:35:00,29.07,29.11,29.05,29.1,155000.0,16.6387,16.6616,16.6272,16.6558,155000.0
2005-06-13 15:40:00,29.1,29.11,29.07,29.08,111300.0,16.6558,16.6616,16.6387,16.6444,111300.0
2005-06-13 15:45:00,29.09,29.12,29.07,29.12,104800.0,16.6501,16.6673,16.6387,16.6673,104800.0
2005-06-13 15:50:00,29.11,29.16,29.11,29.11,200100.0,16.6616,16.6902,16.6616,16.6616,200100.0
2005-06-13 15:55:00,29.12,29.13,29.07,29.08,182600.0,16.6673,16.673,16.6387,16.6444,182600.0
2005-06-14 09:30:00,29.15,29.27,29.15,29.24,168900.0,16.6845,16.7531,16.6845,16.736,168900.0
2005-06-14 09:35:00,29.22,29.29,29.15,29.2,144900.0,16.7245,16.7646,16.6845,16.7131,144900.0
2005-06-14 09:40:00,29.22,29.25,29.17,29.24,56500.0,16.7245,16.7417,16.6959,16.736,56500.0
2005-06-14 09:45:00,29.24,29.3,29.24,29.28,142100.0,16.736,16.7703,16.736,16.7589,142100.0
2005-06-14 09:50:00,29.28,29.29,29.26,29.28,33300.0,16.7589,16.7646,16.7474,16.7589,33300.0
2005-06-14 09:55:00,29.28,29.29,29.21,29.28,119700.0,16.7589,16.7646,16.7188,16.7589,119700.0
2005-06-14 10:00:00,29.29,29.29,29.26,29.29,41500.0,16.7646,16.7646,16.7474,16.7646,41500.0
2005-06-14 10:05:00,29.27,29.29,29.2,29.22,76600.0,16.7531,16.7646,16.7131,16.7245,76600.0
2005-06-14 10:10:00,29.22,29.25,29.2,29.23,136500.0,16.7245,16.7417,16.7131,16.7302,136500.0
2005-06-14 10:15:00,29.23,29.26,29.22,29.23,110700.0,16.7302,16.7474,16.7245,16.7302,110700.0
2005-06-14 10:20:00,29.23,29.23,29.19,29.22,109100.0,16.7302,16.7302,16.7074,16.7245,109100.0
2005-06-14 10:25:00,29.22,29.28,29.22,29.27,52000.0,16.7245,16.7589,16.7245,16.7531,52000.0
2005-06-14 10:30:00,29.28,29.31,29.27,29.29,55500.0,16.7589,16.776,16.7531,16.7646,55500.0
2005-06-14 10:35:00,29.29,29.3,29.28,29.3,53200.0,16.7646,16.7703,16.7589,16.7703,53200.0
2005-06-14 10:40:00,29.29,29.29,29.24,29.26,75000.0,16.7646,16.7646,16.736,16.7474,75000.0
2005-06-14 10:45:00,29.25,29.28,29.25,29.27,41700.0,16.7417,16.7589,16.7417,16.7531,41700.0
2005-06-14 10:50:00,29.27,29.31,29.27,29.31,53900.0,16.7531,16.776,16.7531,16.776,53900.0
2005-06-14 10:55:00,29.29,29.31,29.29,29.3,56900.0,16.7646,16.776,16.7646,16.7703,56900.0
2005-06-14 11:00:00,29.3,29.32,29.29,29.3,42400.0,16.7703,16.7818,16.7646,16.7703,42400.0
2005-06-14 11:05:00,29.3,29.32,29.29,29.31,46200.0,16.7703,16.7818,16.7646,16.776,46200.0
2005-06-14 11:10:00,29.3,29.34,29.3,29.33,80000.0,16.7703,16.7932,16.7703,16.7875,80000.0
2005-06-14 11:15:00,29.34,29.37,29.33,29.37,88700.0,16.7932,16.8104,16.7875,16.8104,88700.0
2005-06-14 11:20:00,29.37,29.39,29.36,29.39,45100.0,16.8104,16.8218,16.8047,16.8218,45100.0
2005-06-14 11:25:00,29.38,29.39,29.37,29.37,52700.0,16.8161,16.8218,16.8104,16.8104,52700.0
2005-06-14 11:30:00,29.38,29.4,29.35,29.36,96300.0,16.8161,16.8275,16.7989,16.8047,96300.0
2005-06-14 11:35:00,29.37,29.39,29.36,29.38,34900.0,16.8104,16.8218,16.8047,16.8161,34900.0
2005-06-14 11:40:00,29.38,29.44,29.38,29.38,92900.0,16.8161,16.8504,16.8161,16.8161,92900.0
2005-06-14 11:45:00,29.37,29.42,29.37,29.42,47200.0,16.8104,16.839,16.8104,16.839,47200.0
2005-06-14 11:50:00,29.41,29.42,29.39,29.39,58700.0,16.8333,16.839,16.8218,16.8218,58700.0
2005-06-14 11:55:00,29.39,29.42,29.38,29.41,52100.0,16.8218,16.839,16.8161,16.8333,52100.0
2005-06-14 12:00:00,29.41,29.43,29.4,29.4,39700.0,16.8333,16.8447,16.8275,16.8275,39700.0
2005-06-14 12:05:00,29.41,29.41,29.35,29.38,34400.0,16.8333,16.8333,16.7989,16.8161,34400.0
2005-06-14 12:10:00,29.39,29.39,29.36,29.39,17700.0,16.8218,16.8218,16.8047,16.8218,17700.0
2005-06-14 12:15:00,29.39,29.41,29.37,29.41,36200.0,16.8218,16.8333,16.8104,16.8333,36200.0
2005-06-14 12:20:00,29.41,29.41,29.39,29.41,38400.0,16.8333,16.8333,16.8218,16.8333,38400.0
2005-06-14 12:25:00,29.41,29.43,29.4,29.43,36800.0,16.8333,16.8447,16.8275,16.8447,36800.0
2005-06-14 12:30:00,29.43,29.48,29.42,29.48,93900.0,16.8447,16.8733,16.839,16.8733,93900.0
2005-06-14 12:35:00,29.47,29.47,29.42,29.45,37600.0,16.8676,16.8676,16.839,16.8562,37600.0
2005-06-14 12:40:00,29.44,29.44,29.43,29.44,20500.0,16.8504,16.8504,16.8447,16.8504,20500.0
2005-06-14 12:45:00,29.43,29.48,29.43,29.48,45100.0,16.8447,16.8733,16.8447,16.8733,45100.0
2005-06-14 12:50:00,29.48,29.49,29.47,29.47,23800.0,16.8733,16.8791,16.8676,16.8676,23800.0
2005-06-14 12:55:00,29.47,29.48,29.44,29.45,56000.0,16.8676,16.8733,16.8504,16.8562,56000.0
2005-06-14 13:00:00,29.46,29.48,29.42,29.43,56600.0,16.8619,16.8733,16.839,16.8447,56600.0
2005-06-14 13:05:00,29.43,29.43,29.4,29.4,35100.0,16.8447,16.8447,16.8275,16.8275,35100.0
2005-06-14 13:10:00,29.41,29.41,29.37,29.38,69600.0,16.8333,16.8333,16.8104,16.8161,69600.0
2005-06-14 13:15:00,29.37,29.39,29.37,29.39,20100.0,16.8104,16.8218,16.8104,16.8218,20100.0
2005-06-14 13:20:00,29.38,29.4,29.38,29.4,18500.0,16.8161,16.8275,16.8161,16.8275,18500.0
2005-06-14 13:25:00,29.39,29.4,29.38,29.39,24500.0,16.8218,16.8275,16.8161,16.8218,24500.0
2005-06-14 13:30:00,29.39,29.39,29.38,29.39,23800.0,16.8218,16.8218,16.8161,16.8218,23800.0
2005-06-14 13:35:00,29.38,29.4,29.38,29.4,25800.0,16.8161,16.8275,16.8161,16.8275,25800.0
2005-06-14 13:40:00,29.4,29.42,29.4,29.41,40900.0,16.8275,16.839,16.8275,16.8333,40900.0
2005-06-14 13:45:00,29.4,29.46,29.4,29.45,68800.0,16.8275,16.8619,16.8275,16.8562,68800.0
2005-06-14 13:50:00,29.46,29.46,29.43,29.44,83800.0,16.8619,16.8619,16.8447,16.8504,83800.0
2005-06-14 13:55:00,29.44,29.48,29.44,29.48,81700.0,16.8504,16.8733,16.8504,16.8733,81700.0
2005-06-14 14:00:00,29.47,29.56,29.47,29.54,86900.0,16.8676,16.9191,16.8676,16.9077,86900.0
2005-06-14 14:05:00,29.54,29.55,29.47,29.49,53900.0,16.9077,16.9134,16.8676,16.8791,53900.0
2005-06-14 14:10:00,29.49,29.49,29.45,29.46,41400.0,16.8791,16.8791,16.8562,16.8619,41400.0
2005-06-14 14:15:00,29.46,29.46,29.39,29.41,105500.0,16.8619,16.8619,16.8218,16.8333,105500.0
2005-06-14 14:20:00,29.41,29.42,29.32,29.36,74300.0,16.8333,16.839,16.7818,16.8047,74300.0
2005-06-14 14:25:00,29.37,29.37,29.31,29.37,69900.0,16.8104,16.8104,16.776,16.8104,69900.0
2005-06-14 14:30:00,29.37,29.39,29.33,29.38,53200.0,16.8104,16.8218,16.7875,16.8161,53200.0
2005-06-14 14:35:00,29.39,29.4,29.37,29.37,22400.0,16.8218,16.8275,16.8104,16.8104,22400.0
2005-06-14 14:40:00,29.36,29.36,29.33,29.34,35600.0,16.8047,16.8047,16.7875,16.7932,35600.0
2005-06-14 14:45:00,29.34,29.37,29.34,29.35,34400.0,16.7932,16.8104,16.7932,16.7989,34400.0
2005-06-14 14:50:00,29.35,29.36,29.32,29.32,52200.0,16.7989,16.8047,16.7818,16.7818,52200.0
2005-06-14 14:55:00,29.33,29.34,29.32,29.34,24000.0,16.7875,16.7932,16.7818,16.7932,24000.0
2005-06-14 15:00:00,29.34,29.37,29.33,29.36,29000.0,16.7932,16.8104,16.7875,16.8047,29000.0
2005-06-14 15:05:00,29.36,29.38,29.34,29.37,92700.0,16.8047,16.8161,16.7932,16.8104,92700.0
2005-06-14 15:10:00,29.37,29.38,29.36,29.37,32000.0,16.8104,16.8161,16.8047,16.8104,32000.0
2005-06-14 15:15:00,29.37,29.38,29.36,29.38,24800.0,16.8104,16.8161,16.8047,16.8161,24800.0
2005-06-14 15:20:00,29.38,29.39,29.35,29.35,51000.0,16.8161,16.8218,16.7989,16.7989,51000.0
2005-06-14 15:25:00,29.35,29.36,29.33,29.34,92800.0,16.7989,16.8047,16.7875,16.7932,92800.0
2005-06-14 15:30:00,29.34,29.34,29.31,29.32,71500.0,16.7932,16.7932,16.776,16.7818,71500.0
2005-06-14 15:35:00,29.31,29.34,29.3,29.31,63700.0,16.776,16.7932,16.7703,16.776,63700.0
2005-06-14 15:40:00,29.3,29.32,29.29,29.3,110200.0,16.7703,16.7818,16.7646,16.7703,110200.0
2005-06-14 15:45:00,29.3,29.3,29.28,29.3,52700.0,16.7703,16.7703,16.7589,16.7703,52700.0
2005-06-14 15:50:00,29.3,29.34,29.29,29.3,87700.0,16.7703,16.7932,16.7646,16.7703,87700.0
2005-06-14 15:55:00,29.29,29.31,29.29,29.3,121700.0,16.7646,16.776,16.7646,16.7703,121700.0
2005-06-15 09:30:00,29.3,29.37,29.3,29.35,144600.0,16.7703,16.8104,16.7703,16.7989,144600.0
2005-06-15 09:35:00,29.35,29.38,29.28,29.28,97400.0,16.7989,16.8161,16.7589,16.7589,97400.0
2005-06-15 09:40:00,29.29,29.32,29.21,29.26,57700.0,16.7646,16.7818,16.7188,16.7474,57700.0
2005-06-15 09:45:00,29.26,29.31,29.22,29.27,111000.0,16.7474,16.776,16.7245,16.7531,111000.0
2005-06-15 09:50:00,29.27,29.29,29.2,29.27,70800.0,16.7531,16.7646,16.7131,16.7531,70800.0
2005-06-15 09:55:00,29.28,29.29,29.18,29.21,92100.0,16.7589,16.7646,16.7016,16.7188,92100.0
2005-06-15 10:00:00,29.21,29.23,29.17,29.19,67900.0,16.7188,16.7302,16.6959,16.7074,67900.0
2005-06-15 10:05:00,29.19,29.19,29.14,29.14,69300.0,16.7074,16.7074,16.6787,16.6787,69300.0
2005-06-15 10:10:00,29.13,29.19,29.11,29.13,80900.0,16.673,16.7074,16.6616,16.673,80900.0
2005-06-15 10:15:00,29.13,29.14,29.1,29.13,78200.0,16.673,16.6787,16.6558,16.673,78200.0
2005-06-15 10:20:00,29.13,29.14,29.1,29.11,93300.0,16.673,16.6787,16.6558,16.6616,93300.0
2005-06-15 10:25:00,29.11,29.12,29.02,29.05,126900.0,16.6616,16.6673,16.61,16.6272,126900.0
2005-06-15 10:30:00,29.06,29.07,28.94,29.0,689900.0,16.6329,16.6387,16.5643,16.5986,689900.0
2005-06-15 10:35:00,29.0,29.04,28.96,29.02,91200.0,16.5986,16.6215,16.5757,16.61,91200.0
2005-06-15 10:40:00,29.01,29.05,28.92,28.94,115500.0,16.6043,16.6272,16.5528,16.5643,115500.0
2005-06-15 10:45:00,28.94,28.95,28.89,28.9,112700.0,16.5643,16.57,16.5356,16.5414,112700.0
2005-06-15 10:50:00,28.91,28.92,28.84,28.9,100600.0,16.5471,16.5528,16.507,16.5414,100600.0
2005-06-15 10:55:00,28.91,28.91,28.85,28.87,69300.0,16.5471,16.5471,16.5127,16.5242,69300.0
2005-06-15 11:00:00,28.86,28.88,28.8,28.87,124000.0,16.5185,16.5299,16.4841,16.5242,124000.0
2005-06-15 11:05:00,28.87,28.88,28.84,28.87,74400.0,16.5242,16.5299,16.507,16.5242,74400.0
2005-06-15 11:10:00,28.87,28.91,28.83,28.9,221400.0,16.5242,16.5471,16.5013,16.5414,221400.0
2005-06-15 11:15:00,28.91,28.94,28.89,28.94,76500.0,16.5471,16.5643,16.5356,16.5643,76500.0
2005-06-15 11:20:00,28.94,28.95,28.91,28.93,69100.0,16.5643,16.57,16.5471,16.5585,69100.0
2005-06-15 11:25:00,28.93,28.96,28.93,28.95,50000.0,16.5585,16.5757,16.5585,16.57,50000.0
2005-06-15 11:30:00,28.95,28.96,28.9,28.91,82100.0,16.57,16.5757,16.5414,16.5471,82100.0
2005-06-15 11:35:00,28.91,28.96,28.9,28.93,81200.0,16.5471,16.5757,16.5414,16.5585,81200.0
2005-06-15 11:40:00,28.94,28.96,28.92,28.92,31000.0,16.5643,16.5757,16.5528,16.5528,31000.0
2005-06-15 11:45:00,28.92,28.92,28.87,28.91,157000.0,16.5528,16.5528,16.5242,16.5471,157000.0
2005-06-15 11:50:00,28.9,28.91,28.87,28.88,28200.0,16.5414,16.5471,16.5242,16.5299,28200.0
2005-06-15 11:55:00,28.88,28.92,28.87,28.9,28700.0,16.5299,16.5528,16.5242,16.5414,28700.0
2005-06-15 12:00:00,28.9,28.93,28.9,28.93,21600.0,16.5414,16.5585,16.5414,16.5585,21600.0
2005-06-15 12:05:00,28.91,28.93,28.89,28.92,78900.0,16.5471,16.5585,16.5356,16.5528,78900.0
2005-06-15 12:10:00,28.92,28.97,28.91,28.96,67800.0,16.5528,16.5814,16.5471,16.5757,67800.0
2005-06-15 12:15:00,28.96,28.97,28.95,28.97,41900.0,16.5757,16.5814,16.57,16.5814,41900.0
2005-06-15 12:20:00,28.97,29.02,28.96,29.01,226000.0,16.5814,16.61,16.5757,16.6043,226000.0
2005-06-15 12:25:00,29.0,29.02,28.98,29.0,69500.0,16.5986,16.61,16.5872,16.5986,69500.0
2005-06-15 12:30:00,29.0,29.02,28.99,29.01,84000.0,16.5986,16.61,16.5929,16.6043,84000.0
2005-06-15 12:35:00,29.01,29.01,28.98,28.98,27300.0,16.6043,16.6043,16.5872,16.5872,27300.0
2005-06-15 12:40:00,28.98,28.99,28.97,28.98,26100.0,16.5872,16.5929,16.5814,16.5872,26100.0
2005-06-15 12:45:00,28.97,28.99,28.95,28.96,38800.0,16.5814,16.5929,16.57,16.5757,38800.0
2005-06-15 12:50:00,28.96,28.97,28.95,28.96,51000.0,16.5757,16.5814,16.57,16.5757,51000.0
2005-06-15 12:55:00,28.96,28.99,28.95,28.98,39700.0,16.5757,16.5929,16.57,16.5872,39700.0
2005-06-15 13:00:00,28.99,29.0,28.98,29.0,19400.0,16.5929,16.5986,16.5872,16.5986,19400.0
2005-06-15 13:05:00,29.0,29.0,28.98,28.99,11600.0,16.5986,16.5986,16.5872,16.5929,11600.0
2005-06-15 13:10:00,28.99,29.01,28.98,29.01,45200.0,16.5929,16.6043,16.5872,16.6043,45200.0
2005-06-15 13:15:00,29.0,29.02,29.0,29.02,47900.0,16.5986,16.61,16.5986,16.61,47900.0
2005-06-15 13:20:00,29.02,29.02,28.98,29.01,68100.0,16.61,16.61,16.5872,16.6043,68100.0
2005-06-15 13:25:00,29.0,29.02,28.96,28.97,44200.0,16.5986,16.61,16.5757,16.5814,44200.0
2005-06-15 13:30:00,28.97,28.98,28.91,28.93,37400.0,16.5814,16.5872,16.5471,16.5585,37400.0
2005-06-15 13:35:00,28.93,28.95,28.93,28.94,32800.0,16.5585,16.57,16.5585,16.5643,32800.0
2005-06-15 13:40:00,28.94,28.94,28.91,28.92,27100.0,16.5643,16.5643,16.5471,16.5528,27100.0
2005-06-15 13:45:00,28.91,28.95,28.91,28.94,28900.0,16.5471,16.57,16.5471,16.5643,28900.0
2005-06-15 13:50:00,28.93,28.96,28.93,28.94,67500.0,16.5585,16.5757,16.5585,16.5643,67500.0
2005-06-15 13:55:00,28.94,29.0,28.94,29.0,90400.0,16.5643,16.5986,16.5643,16.5986,90400.0
2005-06-15 14:00:00,29.0,29.03,28.98,29.0,123100.0,16.5986,16.6158,16.5872,16.5986,123100.0
2005-06-15 14:05:00,29.0,29.01,28.98,29.0,19700.0,16.5986,16.6043,16.5872,16.5986,19700.0
2005-06-15 14:10:00,28.98,29.0,28.97,28.99,28300.0,16.5872,16.5986,16.5814,16.5929,28300.0
2005-06-15 14:15:00,28.99,29.01,28.97,29.0,143800.0,16.5929,16.6043,16.5814,16.5986,143800.0
2005-06-15 14:20:00,29.0,29.02,28.99,28.99,47700.0,16.5986,16.61,16.5929,16.5929,47700.0
2005-06-15 14:25:00,29.0,29.02,28.99,29.01,54700.0,16.5986,16.61,16.5929,16.6043,54700.0
2005-06-15 14:30:00,29.01,29.02,29.0,29.0,57800.0,16.6043,16.61,16.5986,16.5986,57800.0
2005-06-15 14:35:00,29.01,29.03,29.0,29.0,50100.0,16.6043,16.6158,16.5986,16.5986,50100.0
2005-06-15 14:40:00,29.0,29.02,29.0,29.0,82200.0,16.5986,16.61,16.5986,16.5986,82200.0
2005-06-15 14:45:00,29.0,29.03,28.99,29.01,73300.0,16.5986,16.6158,16.5929,16.6043,73300.0
2005-06-15 14:50:00,29.02,29.03,29.0,29.0,57900.0,16.61,16.6158,16.5986,16.5986,57900.0
2005-06-15 14:55:00,29.0,29.01,29.0,29.0,35900.0,16.5986,16.6043,16.5986,16.5986,35900.0
2005-06-15 15:00:00,29.01,29.01,28.98,28.99,71600.0,16.6043,16.6043,16.5872,16.5929,71600.0
2005-06-15 15:05:00,28.98,29.0,28.98,28.99,49500.0,16.5872,16.5986,16.5872,16.5929,49500.0
2005-06-15 15:10:00,28.99,28.99,28.98,28.99,57500.0,16.5929,16.5929,16.5872,16.5929,57500.0
2005-06-15 15:15:00,28.99,29.01,28.98,29.01,52700.0,16.5929,16.6043,16.5872,16.6043,52700.0
2005-06-15 15:20:00,29.01,29.02,28.99,29.01,63700.0,16.6043,16.61,16.5929,16.6043,63700.0
2005-06-15 15:25:00,29.01,29.01,28.99,29.01,76400.0,16.6043,16.6043,16.5929,16.6043,76400.0
2005-06-15 15:30:00,29.01,29.03,29.0,29.02,115800.0,16.6043,16.6158,16.5986,16.61,115800.0
2005-06-15 15:35:00,29.02,29.02,28.98,29.01,94500.0,16.61,16.61,16.5872,16.6043,94500.0
2005-06-15 15:40:00,29.0,29.02,28.99,29.01,111000.0,16.5986,16.61,16.5929,16.6043,111000.0
2005-06-15 15:45:00,29.01,29.02,28.95,28.96,167800.0,16.6043,16.61,16.57,16.5757,167800.0
2005-06-15 15:50:00,28.95,28.98,28.95,28.98,247600.0,16.57,16.5872,16.57,16.5872,247600.0
2005-06-15 15:55:00,28.98,29.0,28.96,28.97,189100.0,16.5872,16.5986,16.5757,16.5814,189100.0
2005-06-16 09:30:00,29.01,29.07,28.93,29.02,104600.0,16.6043,16.6387,16.5585,16.61,104600.0
2005-06-16 09:35:00,29.01,29.04,28.97,28.99,50000.0,16.6043,16.6215,16.5814,16.5929,50000.0
2005-06-16 09:40:00,28.98,29.01,28.97,29.0,74200.0,16.5872,16.6043,16.5814,16.5986,74200.0
2005-06-16 09:45:00,28.99,29.02,28.99,29.0,77600.0,16.5929,16.61,16.5929,16.5986,77600.0
2005-06-16 09:50:00,29.01,29.01,28.96,28.96,46100.0,16.6043,16.6043,16.5757,16.5757,46100.0
2005-06-16 09:55:00,28.96,28.98,28.95,28.97,45700.0,16.5757,16.5872,16.57,16.5814,45700.0
2005-06-16 10:00:00,28.97,29.0,28.95,28.99,28100.0,16.5814,16.5986,16.57,16.5929,28100.0
2005-06-16 10:05:00,28.99,29.01,28.97,28.99,60300.0,16.5929,16.6043,16.5814,16.5929,60300.0
2005-06-16 10:10:00,28.99,29.02,28.98,29.01,63700.0,16.5929,16.61,16.5872,16.6043,63700.0
2005-06-16 10:15:00,29.01,29.04,29.01,29.03,29700.0,16.6043,16.6215,16.6043,16.6158,29700.0
2005-06-16 10:20:00,29.03,29.03,29.0,29.01,45000.0,16.6158,16.6158,16.5986,16.6043,45000.0
2005-06-16 10:25:00,29.01,29.07,29.01,29.07,82500.0,16.6043,16.6387,16.6043,16.6387,82500.0
2005-06-16 10:30:00,29.08,29.1,29.06,29.08,40600.0,16.6444,16.6558,16.6329,16.6444,40600.0
2005-06-16 10:35:00,29.08,29.3,29.08,29.17,92100.0,16.6444,16.7703,16.6444,16.6959,92100.0
2005-06-16 10:40:00,29.17,29.19,29.15,29.17,77900.0,16.6959,16.7074,16.6845,16.6959,77900.0
2005-06-16 10:45:00,29.17,29.19,29.17,29.19,27500.0,16.6959,16.7074,16.6959,16.7074,27500.0
2005-06-16 10:50:00,29.19,29.19,29.15,29.16,55300.0,16.7074,16.7074,16.6845,16.6902,55300.0
2005-06-16 10:55:00,29.17,29.18,29.15,29.16,57700.0,16.6959,16.7016,16.6845,16.6902,57700.0
2005-06-16 11:00:00,29.15,29.19,29.14,29.18,71600.0,16.6845,16.7074,16.6787,16.7016,71600.0
2005-06-16 11:05:00,29.19,29.19,29.15,29.16,24200.0,16.7074,16.7074,16.6845,16.6902,24200.0
2005-06-16 11:10:00,29.15,29.16,29.1,29.14,58600.0,16.6845,16.6902,16.6558,16.6787,58600.0
2005-06-16 11:15:00,29.14,29.16,29.14,29.15,28100.0,16.6787,16.6902,16.6787,16.6845,28100.0
2005-06-16 11:20:00,29.14,29.16,29.13,29.15,39000.0,16.6787,16.6902,16.673,16.6845,39000.0
2005-06-16 11:25:00,29.15,29.16,29.14,29.15,36300.0,16.6845,16.6902,16.6787,16.6845,36300.0
2005-06-16 11:30:00,29.15,29.17,29.15,29.16,35800.0,16.6845,16.6959,16.6845,16.6902,35800.0
2005-06-16 11:35:00,29.16,29.18,29.13,29.14,45700.0,16.6902,16.7016,16.673,16.6787,45700.0
2005-06-16 11:40:00,29.15,29.16,29.12,29.14,67500.0,16.6845,16.6902,16.6673,16.6787,67500.0
2005-06-16 11:45:00,29.12,29.14,29.11,29.13,22800.0,16.6673,16.6787,16.6616,16.673,22800.0
2005-06-16 11:50:00,29.14,29.14,29.11,29.13,61100.0,16.6787,16.6787,16.6616,16.673,61100.0
2005-06-16 11:55:00,29.13,29.14,29.12,29.14,10800.0,16.673,16.6787,16.6673,16.6787,10800.0
2005-06-16 12:00:00,29.14,29.14,29.09,29.11,86800.0,16.6787,16.6787,16.6501,16.6616,86800.0
2005-06-16 12:05:00,29.1,29.11,29.06,29.11,77500.0,16.6558,16.6616,16.6329,16.6616,77500.0
2005-06-16 12:10:00,29.11,29.12,29.03,29.1,96600.0,16.6616,16.6673,16.6158,16.6558,96600.0
2005-06-16 12:15:00,29.1,29.12,29.09,29.12,13200.0,16.6558,16.6673,16.6501,16.6673,13200.0
2005-06-16 12:20:00,29.12,29.12,29.1,29.12,39400.0,16.6673,16.6673,16.6558,16.6673,39400.0
2005-06-16 12:25:00,29.11,29.13,29.11,29.12,43800.0,16.6616,16.673,16.6616,16.6673,43800.0
2005-06-16 12:30:00,29.12,29.15,29.12,29.13,34900.0,16.6673,16.6845,16.6673,16.673,34900.0
2005-06-16 12:35:00,29.14,29.16,29.12,29.12,84200.0,16.6787,16.6902,16.6673,16.6673,84200.0
2005-06-16 12:40:00,29.12,29.15,29.11,29.12,101100.0,16.6673,16.6845,16.6616,16.6673,101100.0
2005-06-16 12:45:00,29.12,29.13,29.11,29.12,66800.0,16.6673,16.673,16.6616,16.6673,66800.0
2005-06-16 12:50:00,29.12,29.13,29.09,29.11,36800.0,16.6673,16.673,16.6501,16.6616,36800.0
2005-06-16 12:55:00,29.11,29.12,29.04,29.12,102800.0,16.6616,16.6673,16.6215,16.6673,102800.0
2005-06-16 13:00:00,29.12,29.13,29.1,29.11,15700.0,16.6673,16.673,16.6558,16.6616,15700.0
2005-06-16 13:05:00,29.12,29.12,29.1,29.11,38700.0,16.6673,16.6673,16.6558,16.6616,38700.0
2005-06-16 13:10:00,29.1,29.12,29.08,29.08,42300.0,16.6558,16.6673,16.6444,16.6444,42300.0
2005-06-16 13:15:00,29.1,29.12,29.07,29.12,65300.0,16.6558,16.6673,16.6387,16.6673,65300.0
2005-06-16 13:20:00,29.12,29.12,29.1,29.1,48900.0,16.6673,16.6673,16.6558,16.6558,48900.0
2005-06-16 13:25:00,29.1,29.11,29.09,29.11,84700.0,16.6558,16.6616,16.6501,16.6616,84700.0
2005-06-16 13:30:00,29.1,29.13,29.08,29.13,58100.0,16.6558,16.673,16.6444,16.673,58100.0
2005-06-16 13:35:00,29.12,29.14,29.08,29.13,32800.0,16.6673,16.6787,16.6444,16.673,32800.0
2005-06-16 13:40:00,29.1,29.11,29.07,29.07,72500.0,16.6558,16.6616,16.6387,16.6387,72500.0
2005-06-16 13:45:00,29.08,29.09,29.08,29.09,19400.0,16.6444,16.6501,16.6444,16.6501,19400.0
2005-06-16 13:50:00,29.09,29.1,29.05,29.09,152900.0,16.6501,16.6558,16.6272,16.6501,152900.0
2005-06-16 13:55:00,29.09,29.11,29.09,29.1,109700.0,16.6501,16.6616,16.6501,16.6558,109700.0
2005-06-16 14:00:00,29.1,29.12,29.09,29.1,13000.0,16.6558,16.6673,16.6501,16.6558,13000.0
2005-06-16 14:05:00,29.1,29.11,29.09,29.09,17100.0,16.6558,16.6616,16.6501,16.6501,17100.0
2005-06-16 14:10:00,29.08,29.12,29.08,29.1,24500.0,16.6444,16.6673,16.6444,16.6558,24500.0
2005-06-16 14:15:00,29.1,29.11,29.09,29.11,18900.0,16.6558,16.6616,16.6501,16.6616,18900.0
2005-06-16 14:20:00,29.11,29.11,29.09,29.11,41100.0,16.6616,16.6616,16.6501,16.6616,41100.0
2005-06-16 14:25:00,29.12,29.12,29.09,29.11,96000.0,16.6673,16.6673,16.6501,16.6616,96000.0
2005-06-16 14:30:00,29.11,29.12,29.09,29.1,82700.0,16.6616,16.6673,16.6501,16.6558,82700.0
2005-06-16 14:35:00,29.09,29.11,29.09,29.11,53300.0,16.6501,16.6616,16.6501,16.6616,53300.0
2005-06-16 14:40:00,29.12,29.14,29.1,29.14,46300.0,16.6673,16.6787,16.6558,16.6787,46300.0
2005-06-16 14:45:00,29.13,29.16,29.13,29.14,37000.0,16.673,16.6902,16.673,16.6787,37000.0
2005-06-16 14:50:00,29.14,29.14,29.11,29.12,25500.0,16.6787,16.6787,16.6616,16.6673,25500.0
2005-06-16 14:55:00,29.13,29.14,29.12,29.12,17700.0,16.673,16.6787,16.6673,16.6673,17700.0
2005-06-16 15:00:00,29.12,29.15,29.1,29.11,55000.0,16.6673,16.6845,16.6558,16.6616,55000.0
2005-06-16 15:05:00,29.12,29.13,29.1,29.12,28000.0,16.6673,16.673,16.6558,16.6673,28000.0
2005-06-16 15:10:00,29.11,29.13,29.1,29.13,126300.0,16.6616,16.673,16.6558,16.673,126300.0
2005-06-16 15:15:00,29.13,29.16,29.12,29.14,35600.0,16.673,16.6902,16.6673,16.6787,35600.0
2005-06-16 15:20:00,29.14,29.15,29.13,29.14,49000.0,16.6787,16.6845,16.673,16.6787,49000.0
2005-06-16 15:25:00,29.14,29.17,29.11,29.12,115000.0,16.6787,16.6959,16.6616,16.6673,115000.0
2005-06-16 15:30:00,29.12,29.15,29.1,29.12,130500.0,16.6673,16.6845,16.6558,16.6673,130500.0
2005-06-16 15:35:00,29.14,29.14,29.13,29.14,59200.0,16.6787,16.6787,16.673,16.6787,59200.0
2005-06-16 15:40:00,29.14,29.15,29.12,29.12,119600.0,16.6787,16.6845,16.6673,16.6673,119600.0
2005-06-16 15:45:00,29.12,29.13,29.11,29.13,87000.0,16.6673,16.673,16.6616,16.673,87000.0
2005-06-16 15:50:00,29.12,29.15,29.11,29.15,171000.0,16.6673,16.6845,16.6616,16.6845,171000.0
2005-06-16 15:55:00,29.15,29.18,29.1,29.13,216900.0,16.6845,16.7016,16.6558,16.673,216900.0
2005-06-17 09:30:00,29.4,29.4,29.17,29.19,1893200.0,16.8275,16.8275,16.6959,16.7074,1893200.0
2005-06-17 09:35:00,29.2,29.25,29.14,29.14,91000.0,16.7131,16.7417,16.6787,16.6787,91000.0
2005-06-17 09:40:00,29.15,29.15,29.04,29.06,121000.0,16.6845,16.6845,16.6215,16.6329,121000.0
2005-06-17 09:45:00,29.06,29.29,29.05,29.29,152700.0,16.6329,16.7646,16.6272,16.7646,152700.0
2005-06-17 09:50:00,29.27,29.33,29.21,29.27,126700.0,16.7531,16.7875,16.7188,16.7531,126700.0
2005-06-17 09:55:00,29.28,29.28,29.2,29.23,67800.0,16.7589,16.7589,16.7131,16.7302,67800.0
2005-06-17 10:00:00,29.22,29.24,29.1,29.18,77100.0,16.7245,16.736,16.6558,16.7016,77100.0
2005-06-17 10:05:00,29.18,29.2,29.13,29.19,60100.0,16.7016,16.7131,16.673,16.7074,60100.0
2005-06-17 10:10:00,29.18,29.18,29.13,29.16,51400.0,16.7016,16.7016,16.673,16.6902,51400.0
2005-06-17 10:15:00,29.16,29.18,29.1,29.13,59800.0,16.6902,16.7016,16.6558,16.673,59800.0
2005-06-17 10:20:00,29.13,29.18,29.13,29.17,48900.0,16.673,16.7016,16.673,16.6959,48900.0
2005-06-17 10:25:00,29.17,29.2,29.13,29.16,64200.0,16.6959,16.7131,16.673,16.6902,64200.0
2005-06-17 10:30:00,29.15,29.2,29.14,29.19,58400.0,16.6845,16.7131,16.6787,16.7074,58400.0
2005-06-17 10:35:00,29.2,29.24,29.19,29.23,72800.0,16.7131,16.736,16.7074,16.7302,72800.0
2005-06-17 10:40:00,29.22,29.23,29.2,29.22,20400.0,16.7245,16.7302,16.7131,16.7245,20400.0
2005-06-17 10:45:00,29.21,29.22,29.19,29.2,41500.0,16.7188,16.7245,16.7074,16.7131,41500.0
2005-06-17 10:50:00,29.21,29.24,29.2,29.23,77600.0,16.7188,16.736,16.7131,16.7302,77600.0
2005-06-17 10:55:00,29.23,29.23,29.18,29.19,41900.0,16.7302,16.7302,16.7016,16.7074,41900.0
2005-06-17 11:00:00,29.18,29.2,29.18,29.19,93100.0,16.7016,16.7131,16.7016,16.7074,93100.0
2005-06-17 11:05:00,29.18,29.2,29.18,29.19,40200.0,16.7016,16.7131,16.7016,16.7074,40200.0
2005-06-17 11:10:00,29.17,29.18,29.14,29.15,80800.0,16.6959,16.7016,16.6787,16.6845,80800.0
2005-06-17 11:15:00,29.14,29.18,29.12,29.13,248100.0,16.6787,16.7016,16.6673,16.673,248100.0
2005-06-17 11:20:00,29.12,29.13,29.1,29.1,76200.0,16.6673,16.673,16.6558,16.6558,76200.0
2005-06-17 11:25:00,29.1,29.12,29.08,29.1,71300.0,16.6558,16.6673,16.6444,16.6558,71300.0
2005-06-17 11:30:00,29.1,29.1,29.06,29.08,33000.0,16.6558,16.6558,16.6329,16.6444,33000.0
2005-06-17 11:35:00,29.09,29.09,29.04,29.05,116300.0,16.6501,16.6501,16.6215,16.6272,116300.0
2005-06-17 11:40:00,29.05,29.07,29.04,29.06,56600.0,16.6272,16.6387,16.6215,16.6329,56600.0
2005-06-17 11:45:00,29.05,29.07,29.04,29.05,102800.0,16.6272,16.6387,16.6215,16.6272,102800.0
2005-06-17 11:50:00,29.05,29.09,29.05,29.08,51300.0,16.6272,16.6501,16.6272,16.6444,51300.0
2005-06-17 11:55:00,29.07,29.1,29.05,29.06,80700.0,16.6387,16.6558,16.6272,16.6329,80700.0
2005-06-17 12:00:00,29.05,29.07,29.05,29.06,56300.0,16.6272,16.6387,16.6272,16.6329,56300.0
2005-06-17 12:05:00,29.06,29.06,29.04,29.06,38100.0,16.6329,16.6329,16.6215,16.6329,38100.0
2005-06-17 12:10:00,29.06,29.06,29.04,29.04,23500.0,16.6329,16.6329,16.6215,16.6215,23500.0
2005-06-17 12:15:00,29.05,29.05,29.04,29.05,20900.0,16.6272,16.6272,16.6215,16.6272,20900.0
2005-06-17 12:20:00,29.04,29.06,29.01,29.04,52100.0,16.6215,16.6329,16.6043,16.6215,52100.0
2005-06-17 12:25:00,29.03,29.04,29.01,29.01,18700.0,16.6158,16.6215,16.6043,16.6043,18700.0
2005-06-17 12:30:00,29.01,29.03,29.0,29.0,55000.0,16.6043,16.6158,16.5986,16.5986,55000.0
2005-06-17 12:35:00,29.0,29.03,28.99,29.02,109600.0,16.5986,16.6158,16.5929,16.61,109600.0
2005-06-17 12:40:00,29.03,29.03,29.0,29.01,24100.0,16.6158,16.6158,16.5986,16.6043,24100.0
2005-06-17 12:45:00,29.0,29.04,28.98,29.0,91300.0,16.5986,16.6215,16.5872,16.5986,91300.0
2005-06-17 12:50:00,29.0,29.05,29.0,29.05,11100.0,16.5986,16.6272,16.5986,16.6272,11100.0
2005-06-17 12:55:00,29.04,29.04,29.01,29.02,23700.0,16.6215,16.6215,16.6043,16.61,23700.0
2005-06-17 13:00:00,29.03,29.04,29.02,29.03,19000.0,16.6158,16.6215,16.61,16.6158,19000.0
2005-06-17 13:05:00,29.03,29.04,29.02,29.04,51100.0,16.6158,16.6215,16.61,16.6215,51100.0
2005-06-17 13:10:00,29.04,29.06,29.03,29.06,53700.0,16.6215,16.6329,16.6158,16.6329,53700.0
2005-06-17 13:15:00,29.05,29.06,29.04,29.05,28900.0,16.6272,16.6329,16.6215,16.6272,28900.0
2005-06-17 13:20:00,29.05,29.05,29.03,29.03,23000.0,16.6272,16.6272,16.6158,16.6158,23000.0
2005-06-17 13:25:00,29.04,29.04,29.02,29.04,28300.0,16.6215,16.6215,16.61,16.6215,28300.0
2005-06-17 13:30:00,29.04,29.04,29.0,29.03,142200.0,16.6215,16.6215,16.5986,16.6158,142200.0
2005-06-17 13:35:00,29.04,29.05,29.02,29.03,25100.0,16.6215,16.6272,16.61,16.6158,25100.0
2005-06-17 13:40:00,29.03,29.04,29.02,29.04,72500.0,16.6158,16.6215,16.61,16.6215,72500.0
2005-06-17 13:45:00,29.03,29.04,29.03,29.04,22900.0,16.6158,16.6215,16.6158,16.6215,22900.0
2005-06-17 13:50:00,29.04,29.1,29.03,29.1,55900.0,16.6215,16.6558,16.6158,16.6558,55900.0
2005-06-17 13:55:00,29.08,29.08,29.04,29.06,34500.0,16.6444,16.6444,16.6215,16.6329,34500.0
2005-06-17 14:00:00,29.04,29.05,29.04,29.05,30100.0,16.6215,16.6272,16.6215,16.6272,30100.0
2005-06-17 14:05:00,29.05,29.07,29.04,29.05,58100.0,16.6272,16.6387,16.6215,16.6272,58100.0
2005-06-17 14:10:00,29.04,29.07,29.04,29.07,40100.0,16.6215,16.6387,16.6215,16.6387,40100.0
2005-06-17 14:15:00,29.06,29.07,29.04,29.05,60900.0,16.6329,16.6387,16.6215,16.6272,60900.0
2005-06-17 14:20:00,29.06,29.08,29.05,29.07,72800.0,16.6329,16.6444,16.6272,16.6387,72800.0
2005-06-17 14:25:00,29.06,29.08,29.04,29.05,64300.0,16.6329,16.6444,16.6215,16.6272,64300.0
2005-06-17 14:30:00,29.05,29.06,29.03,29.03,24000.0,16.6272,16.6329,16.6158,16.6158,24000.0
2005-06-17 14:35:00,29.04,29.05,29.02,29.04,47900.0,16.6215,16.6272,16.61,16.6215,47900.0
2005-06-17 14:40:00,29.04,29.05,29.03,29.04,36300.0,16.6215,16.6272,16.6158,16.6215,36300.0
2005-06-17 14:45:00,29.04,29.05,29.03,29.03,24500.0,16.6215,16.6272,16.6158,16.6158,24500.0
2005-06-17 14:50:00,29.03,29.03,29.0,29.0,77700.0,16.6158,16.6158,16.5986,16.5986,77700.0
2005-06-17 14:55:00,29.0,29.01,28.98,29.0,96400.0,16.5986,16.6043,16.5872,16.5986,96400.0
2005-06-17 15:00:00,29.0,29.02,28.99,28.99,38100.0,16.5986,16.61,16.5929,16.5929,38100.0
2005-06-17 15:05:00,29.0,29.02,28.99,29.0,71800.0,16.5986,16.61,16.5929,16.5986,71800.0
2005-06-17 15:10:00,28.99,29.01,28.99,29.01,42000.0,16.5929,16.6043,16.5929,16.6043,42000.0
2005-06-17 15:15:00,29.0,29.01,28.99,29.01,58600.0,16.5986,16.6043,16.5929,16.6043,58600.0
2005-06-17 15:20:00,29.01,29.02,28.98,29.01,93400.0,16.6043,16.61,16.5872,16.6043,93400.0
2005-06-17 15:25:00,29.01,29.05,29.0,29.03,67600.0,16.6043,16.6272,16.5986,16.6158,67600.0
2005-06-17 15:30:00,29.04,29.05,29.0,29.0,99300.0,16.6215,16.6272,16.5986,16.5986,99300.0
2005-06-17 15:35:00,29.01,29.01,28.98,28.99,58000.0,16.6043,16.6043,16.5872,16.5929,58000.0
2005-06-17 15:40:00,28.99,29.05,28.99,29.04,186100.0,16.5929,16.6272,16.5929,16.6215,186100.0
2005-06-17 15:45:00,29.04,29.07,29.03,29.03,55400.0,16.6215,16.6387,16.6158,16.6158,55400.0
2005-06-17 15:50:00,29.03,29.04,29.01,29.02,73600.0,16.6158,16.6215,16.6043,16.61,73600.0
2005-06-17 15:55:00,29.02,29.03,29.0,29.01,163000.0,16.61,16.6158,16.5986,16.6043,163000.0
2005-06-20 09:30:00,28.85,28.96,28.82,28.88,139400.0,16.5127,16.5757,16.4956,16.5299,139400.0
2005-06-20 09:35:00,28.88,28.96,28.86,28.9,49500.0,16.5299,16.5757,16.5185,16.5414,49500.0
2005-06-20 09:40:00,28.9,28.91,28.82,28.82,78100.0,16.5414,16.5471,16.4956,16.4956,78100.0
2005-06-20 09:45:00,28.82,28.84,28.8,28.81,66500.0,16.4956,16.507,16.4841,16.4899,66500.0
2005-06-20 09:50:00,28.8,28.88,28.8,28.88,41200.0,16.4841,16.5299,16.4841,16.5299,41200.0
2005-06-20 09:55:00,28.87,28.96,28.81,28.94,76400.0,16.5242,16.5757,16.4899,16.5643,76400.0
2005-06-20 10:00:00,28.94,28.96,28.88,28.93,46200.0,16.5643,16.5757,16.5299,16.5585,46200.0
2005-06-20 10:05:00,28.95,28.97,28.92,28.92,43800.0,16.57,16.5814,16.5528,16.5528,43800.0
2005-06-20 10:10:00,28.92,28.95,28.9,28.91,84900.0,16.5528,16.57,16.5414,16.5471,84900.0
2005-06-20 10:15:00,28.91,28.93,28.9,28.91,24600.0,16.5471,16.5585,16.5414,16.5471,24600.0
2005-06-20 10:20:00,28.91,28.93,28.9,28.92,31000.0,16.5471,16.5585,16.5414,16.5528,31000.0
2005-06-20 10:25:00,28.93,28.94,28.92,28.93,96400.0,16.5585,16.5643,16.5528,16.5585,96400.0
2005-06-20 10:30:00,28.91,28.94,28.9,28.93,44000.0,16.5471,16.5643,16.5414,16.5585,44000.0
2005-06-20 10:35:00,28.92,29.01,28.92,29.0,46800.0,16.5528,16.6043,16.5528,16.5986,46800.0
2005-06-20 10:40:00,29.0,29.02,28.97,29.01,40800.0,16.5986,16.61,16.5814,16.6043,40800.0
2005-06-20 10:45:00,29.01,29.04,29.0,29.0,31500.0,16.6043,16.6215,16.5986,16.5986,31500.0
2005-06-20 10:50:00,29.01,29.01,28.99,29.01,127500.0,16.6043,16.6043,16.5929,16.6043,127500.0
2005-06-20 10:55:00,29.0,29.01,28.96,28.99,53200.0,16.5986,16.6043,16.5757,16.5929,53200.0
2005-06-20 11:00:00,28.99,29.01,28.99,29.01,72200.0,16.5929,16.6043,16.5929,16.6043,72200.0
2005-06-20 11:05:00,29.01,29.01,28.97,28.97,32400.0,16.6043,16.6043,16.5814,16.5814,32400.0
2005-06-20 11:10:00,28.98,29.0,28.97,29.0,37500.0,16.5872,16.5986,16.5814,16.5986,37500.0
2005-06-20 11:15:00,28.99,29.01,28.98,28.98,53300.0,16.5929,16.6043,16.5872,16.5872,53300.0
2005-06-20 11:20:00,28.99,29.01,28.99,29.0,24600.0,16.5929,16.6043,16.5929,16.5986,24600.0
2005-06-20 11:25:00,29.0,29.01,28.98,28.98,21100.0,16.5986,16.6043,16.5872,16.5872,21100.0
2005-06-20 11:30:00,28.99,29.01,28.98,29.0,21000.0,16.5929,16.6043,16.5872,16.5986,21000.0
2005-06-20 11:35:00,28.99,29.0,28.98,29.0,30600.0,16.5929,16.5986,16.5872,16.5986,30600.0
2005-06-20 11:40:00,28.99,28.99,28.96,28.98,40100.0,16.5929,16.5929,16.5757,16.5872,40100.0
2005-06-20 11:45:00,28.99,29.0,28.97,28.98,37400.0,16.5929,16.5986,16.5814,16.5872,37400.0
2005-06-20 11:50:00,28.98,29.01,28.98,29.0,35800.0,16.5872,16.6043,16.5872,16.5986,35800.0
2005-06-20 11:55:00,29.01,29.02,29.0,29.01,65100.0,16.6043,16.61,16.5986,16.6043,65100.0
2005-06-20 12:00:00,29.01,29.04,29.01,29.02,53500.0,16.6043,16.6215,16.6043,16.61,53500.0
2005-06-20 12:05:00,29.02,29.02,28.99,29.0,35700.0,16.61,16.61,16.5929,16.5986,35700.0
2005-06-20 12:10:00,29.0,29.02,28.99,29.02,32900.0,16.5986,16.61,16.5929,16.61,32900.0
2005-06-20 12:15:00,29.01,29.03,29.01,29.01,20200.0,16.6043,16.6158,16.6043,16.6043,20200.0
2005-06-20 12:20:00,29.02,29.02,29.0,29.01,43400.0,16.61,16.61,16.5986,16.6043,43400.0
2005-06-20 12:25:00,29.01,29.02,28.99,28.99,37800.0,16.6043,16.61,16.5929,16.5929,37800.0
2005-06-20 12:30:00,28.99,29.0,28.98,28.99,38300.0,16.5929,16.5986,16.5872,16.5929,38300.0
2005-06-20 12:35:00,28.99,28.99,28.98,28.99,20600.0,16.5929,16.5929,16.5872,16.5929,20600.0
2005-06-20 12:40:00,28.99,29.0,28.99,29.0,25100.0,16.5929,16.5986,16.5929,16.5986,25100.0
2005-06-20 12:45:00,29.0,29.0,28.99,28.99,28500.0,16.5986,16.5986,16.5929,16.5929,28500.0
2005-06-20 12:50:00,28.99,29.02,28.99,29.01,14300.0,16.5929,16.61,16.5929,16.6043,14300.0
2005-06-20 12:55:00,29.01,29.01,28.99,29.01,16900.0,16.6043,16.6043,16.5929,16.6043,16900.0
2005-06-20 13:00:00,29.01,29.01,28.98,29.0,38600.0,16.6043,16.6043,16.5872,16.5986,38600.0
2005-06-20 13:05:00,29.01,29.01,28.98,28.99,21700.0,16.6043,16.6043,16.5872,16.5929,21700.0
2005-06-20 13:10:00,28.99,29.01,28.99,29.0,19300.0,16.5929,16.6043,16.5929,16.5986,19300.0
2005-06-20 13:15:00,29.0,29.01,28.98,29.0,13400.0,16.5986,16.6043,16.5872,16.5986,13400.0
2005-06-20 13:20:00,28.99,29.0,28.98,28.98,10200.0,16.5929,16.5986,16.5872,16.5872,10200.0
2005-06-20 13:25:00,28.98,28.99,28.96,28.97,14300.0,16.5872,16.5929,16.5757,16.5814,14300.0
2005-06-20 13:30:00,28.97,28.97,28.95,28.96,32600.0,16.5814,16.5814,16.57,16.5757,32600.0
2005-06-20 13:35:00,28.97,28.97,28.95,28.96,23100.0,16.5814,16.5814,16.57,16.5757,23100.0
2005-06-20 13:40:00,28.96,28.99,28.95,28.97,22500.0,16.5757,16.5929,16.57,16.5814,22500.0
2005-06-20 13:45:00,28.96,28.97,28.91,28.95,16000.0,16.5757,16.5814,16.5471,16.57,16000.0
2005-06-20 13:50:00,28.95,28.96,28.95,28.96,17200.0,16.57,16.5757,16.57,16.5757,17200.0
2005-06-20 13:55:00,28.97,29.0,28.96,28.98,20900.0,16.5814,16.5986,16.5757,16.5872,20900.0
2005-06-20 14:00:00,28.99,29.0,28.99,28.99,26300.0,16.5929,16.5986,16.5929,16.5929,26300.0
2005-06-20 14:05:00,28.99,29.0,28.98,28.99,19400.0,16.5929,16.5986,16.5872,16.5929,19400.0
2005-06-20 14:10:00,28.99,29.0,28.97,28.98,37800.0,16.5929,16.5986,16.5814,16.5872,37800.0
2005-06-20 14:15:00,29.0,29.01,28.98,28.99,41900.0,16.5986,16.6043,16.5872,16.5929,41900.0
2005-06-20 14:20:00,28.99,29.0,28.98,29.0,18900.0,16.5929,16.5986,16.5872,16.5986,18900.0
2005-06-20 14:25:00,28.99,29.01,28.98,29.01,36700.0,16.5929,16.6043,16.5872,16.6043,36700.0
2005-06-20 14:30:00,29.01,29.03,29.0,29.01,41100.0,16.6043,16.6158,16.5986,16.6043,41100.0
2005-06-20 14:35:00,29.02,29.09,29.02,29.05,67800.0,16.61,16.6501,16.61,16.6272,67800.0
2005-06-20 14:40:00,29.05,29.07,29.05,29.07,42300.0,16.6272,16.6387,16.6272,16.6387,42300.0
2005-06-20 14:45:00,29.07,29.1,29.03,29.06,52900.0,16.6387,16.6558,16.6158,16.6329,52900.0
2005-06-20 14:50:00,29.06,29.07,29.02,29.06,15600.0,16.6329,16.6387,16.61,16.6329,15600.0
2005-06-20 14:55:00,29.05,29.06,29.03,29.04,30000.0,16.6272,16.6329,16.6158,16.6215,30000.0
2005-06-20 15:00:00,29.05,29.07,29.04,29.07,78400.0,16.6272,16.6387,16.6215,16.6387,78400.0
2005-06-20 15:05:00,29.1,29.15,29.1,29.13,120300.0,16.6558,16.6845,16.6558,16.673,120300.0
2005-06-20 15:10:00,29.13,29.14,29.08,29.13,40300.0,16.673,16.6787,16.6444,16.673,40300.0
2005-06-20 15:15:00,29.13,29.16,29.12,29.14,101400.0,16.673,16.6902,16.6673,16.6787,101400.0
2005-06-20 15:20:00,29.15,29.15,29.11,29.13,51400.0,16.6845,16.6845,16.6616,16.673,51400.0
2005-06-20 15:25:00,29.13,29.14,29.09,29.1,35300.0,16.673,16.6787,16.6501,16.6558,35300.0
2005-06-20 15:30:00,29.1,29.11,29.09,29.11,49300.0,16.6558,16.6616,16.6501,16.6616,49300.0
2005-06-20 15:35:00,29.1,29.13,29.1,29.11,55400.0,16.6558,16.673,16.6558,16.6616,55400.0
2005-06-20 15:40:00,29.1,29.1,29.07,29.08,58900.0,16.6558,16.6558,16.6387,16.6444,58900.0
2005-06-20 15:45:00,29.07,29.08,29.07,29.08,55300.0,16.6387,16.6444,16.6387,16.6444,55300.0
2005-06-20 15:50:00,29.07,29.08,29.02,29.02,67800.0,16.6387,16.6444,16.61,16.61,67800.0
2005-06-20 15:55:00,29.03,29.06,29.01,29.01,103500.0,16.6158,16.6329,16.6043,16.6043,103500.0
2005-06-21 09:30:00,28.96,29.0,28.92,28.94,156800.0,16.5757,16.5986,16.5528,16.5643,156800.0
2005-06-21 09:35:00,28.96,29.0,28.92,28.97,91200.0,16.5757,16.5986,16.5528,16.5814,91200.0
2005-06-21 09:40:00,28.98,29.0,28.92,28.94,80600.0,16.5872,16.5986,16.5528,16.5643,80600.0
2005-06-21 09:45:00,28.93,28.95,28.91,28.93,46500.0,16.5585,16.57,16.5471,16.5585,46500.0
2005-06-21 09:50:00,28.93,28.96,28.91,28.96,78700.0,16.5585,16.5757,16.5471,16.5757,78700.0
2005-06-21 09:55:00,28.96,28.97,28.87,28.87,67300.0,16.5757,16.5814,16.5242,16.5242,67300.0
2005-06-21 10:00:00,28.87,28.91,28.84,28.9,56400.0,16.5242,16.5471,16.507,16.5414,56400.0
2005-06-21 10:05:00,28.89,28.95,28.89,28.89,63500.0,16.5356,16.57,16.5356,16.5356,63500.0
2005-06-21 10:10:00,28.92,28.92,28.88,28.89,47300.0,16.5528,16.5528,16.5299,16.5356,47300.0
2005-06-21 10:15:00,28.89,28.9,28.88,28.9,28700.0,16.5356,16.5414,16.5299,16.5414,28700.0
2005-06-21 10:20:00,28.9,28.91,28.89,28.91,91100.0,16.5414,16.5471,16.5356,16.5471,91100.0
2005-06-21 10:25:00,28.92,28.96,28.91,28.96,85200.0,16.5528,16.5757,16.5471,16.5757,85200.0
2005-06-21 10:30:00,28.96,29.0,28.91,28.94,44400.0,16.5757,16.5986,16.5471,16.5643,44400.0
2005-06-21 10:35:00,28.94,28.97,28.93,28.94,35800.0,16.5643,16.5814,16.5585,16.5643,35800.0
2005-06-21 10:40:00,28.95,29.0,28.91,28.92,46700.0,16.57,16.5986,16.5471,16.5528,46700.0
2005-06-21 10:45:00,28.93,28.93,28.91,28.92,41700.0,16.5585,16.5585,16.5471,16.5528,41700.0
2005-06-21 10:50:00,28.91,28.94,28.91,28.91,38600.0,16.5471,16.5643,16.5471,16.5471,38600.0
2005-06-21 10:55:00,28.9,28.93,28.9,28.91,55100.0,16.5414,16.5585,16.5414,16.5471,55100.0
2005-06-21 11:00:00,28.91,28.93,28.9,28.92,31600.0,16.5471,16.5585,16.5414,16.5528,31600.0
2005-06-21 11:05:00,28.91,28.93,28.9,28.91,52200.0,16.5471,16.5585,16.5414,16.5471,52200.0
2005-06-21 11:10:00,28.9,28.92,28.89,28.9,76400.0,16.5414,16.5528,16.5356,16.5414,76400.0
2005-06-21 11:15:00,28.91,28.93,28.89,28.9,25700.0,16.5471,16.5585,16.5356,16.5414,25700.0
2005-06-21 11:20:00,28.91,28.91,28.89,28.89,47500.0,16.5471,16.5471,16.5356,16.5356,47500.0
2005-06-21 11:25:00,28.89,28.91,28.89,28.9,36300.0,16.5356,16.5471,16.5356,16.5414,36300.0
2005-06-21 11:30:00,28.9,28.91,28.89,28.91,175200.0,16.5414,16.5471,16.5356,16.5471,175200.0
2005-06-21 11:35:00,28.91,28.93,28.9,28.92,158300.0,16.5471,16.5585,16.5414,16.5528,158300.0
2005-06-21 11:40:00,28.92,28.93,28.91,28.92,26800.0,16.5528,16.5585,16.5471,16.5528,26800.0
2005-06-21 11:45:00,28.93,28.96,28.92,28.95,33500.0,16.5585,16.5757,16.5528,16.57,33500.0
2005-06-21 11:50:00,28.95,28.98,28.94,28.97,33200.0,16.57,16.5872,16.5643,16.5814,33200.0
2005-06-21 11:55:00,28.96,28.97,28.94,28.96,17700.0,16.5757,16.5814,16.5643,16.5757,17700.0
2005-06-21 12:00:00,28.96,29.0,28.96,28.98,47900.0,16.5757,16.5986,16.5757,16.5872,47900.0
2005-06-21 12:05:00,28.99,29.03,28.98,29.02,31200.0,16.5929,16.6158,16.5872,16.61,31200.0
2005-06-21 12:10:00,29.02,29.07,29.02,29.07,42200.0,16.61,16.6387,16.61,16.6387,42200.0
2005-06-21 12:15:00,29.06,29.11,29.06,29.1,61600.0,16.6329,16.6616,16.6329,16.6558,61600.0
2005-06-21 12:20:00,29.11,29.11,29.1,29.1,34800.0,16.6616,16.6616,16.6558,16.6558,34800.0
2005-06-21 12:25:00,29.11,29.13,29.11,29.11,42900.0,16.6616,16.673,16.6616,16.6616,42900.0
2005-06-21 12:30:00,29.11,29.14,29.11,29.13,45000.0,16.6616,16.6787,16.6616,16.673,45000.0
2005-06-21 12:35:00,29.14,29.14,29.13,29.13,15900.0,16.6787,16.6787,16.673,16.673,15900.0
2005-06-21 12:40:00,29.14,29.15,29.13,29.15,33300.0,16.6787,16.6845,16.673,16.6845,33300.0
2005-06-21 12:45:00,29.15,29.17,29.14,29.16,60200.0,16.6845,16.6959,16.6787,16.6902,60200.0
2005-06-21 12:50:00,29.16,29.17,29.15,29.17,47800.0,16.6902,16.6959,16.6845,16.6959,47800.0
2005-06-21 12:55:00,29.17,29.17,29.16,29.16,33200.0,16.6959,16.6959,16.6902,16.6902,33200.0
2005-06-21 13:00:00,29.17,29.18,29.16,29.16,29800.0,16.6959,16.7016,16.6902,16.6902,29800.0
2005-06-21 13:05:00,29.16,29.17,29.15,29.16,34700.0,16.6902,16.6959,16.6845,16.6902,34700.0
2005-06-21 13:10:00,29.16,29.16,29.14,29.14,35000.0,16.6902,16.6902,16.6787,16.6787,35000.0
2005-06-21 13:15:00,29.14,29.15,29.13,29.13,15500.0,16.6787,16.6845,16.673,16.673,15500.0
2005-06-21 13:20:00,29.13,29.13,29.06,29.09,47600.0,16.673,16.673,16.6329,16.6501,47600.0
2005-06-21 13:25:00,29.08,29.09,29.07,29.09,39700.0,16.6444,16.6501,16.6387,16.6501,39700.0
2005-06-21 13:30:00,29.09,29.14,29.08,29.14,48600.0,16.6501,16.6787,16.6444,16.6787,48600.0
2005-06-21 13:35:00,29.14,29.14,29.1,29.11,18800.0,16.6787,16.6787,16.6558,16.6616,18800.0
2005-06-21 13:40:00,29.11,29.17,29.1,29.15,48500.0,16.6616,16.6959,16.6558,16.6845,48500.0
2005-06-21 13:45:00,29.15,29.17,29.14,29.16,31200.0,16.6845,16.6959,16.6787,16.6902,31200.0
2005-06-21 13:50:00,29.16,29.17,29.15,29.15,29900.0,16.6902,16.6959,16.6845,16.6845,29900.0
2005-06-21 13:55:00,29.15,29.16,29.14,29.15,34100.0,16.6845,16.6902,16.6787,16.6845,34100.0
2005-06-21 14:00:00,29.15,29.16,29.15,29.16,14800.0,16.6845,16.6902,16.6845,16.6902,14800.0
2005-06-21 14:05:00,29.15,29.16,29.13,29.13,51700.0,16.6845,16.6902,16.673,16.673,51700.0
2005-06-21 14:10:00,29.14,29.18,29.13,29.15,55500.0,16.6787,16.7016,16.673,16.6845,55500.0
2005-06-21 14:15:00,29.15,29.15,29.11,29.12,23400.0,16.6845,16.6845,16.6616,16.6673,23400.0
2005-06-21 14:20:00,29.13,29.14,29.12,29.13,17400.0,16.673,16.6787,16.6673,16.673,17400.0
2005-06-21 14:25:00,29.14,29.16,29.13,29.15,37400.0,16.6787,16.6902,16.673,16.6845,37400.0
2005-06-21 14:30:00,29.15,29.16,29.14,29.15,31800.0,16.6845,16.6902,16.6787,16.6845,31800.0
2005-06-21 14:35:00,29.16,29.16,29.11,29.11,36700.0,16.6902,16.6902,16.6616,16.6616,36700.0
2005-06-21 14:40:00,29.11,29.11,29.08,29.09,46300.0,16.6616,16.6616,16.6444,16.6501,46300.0
2005-06-21 14:45:00,29.08,29.12,29.08,29.12,23500.0,16.6444,16.6673,16.6444,16.6673,23500.0
2005-06-21 14:50:00,29.12,29.12,29.08,29.09,29400.0,16.6673,16.6673,16.6444,16.6501,29400.0
2005-06-21 14:55:00,29.08,29.09,29.06,29.07,26200.0,16.6444,16.6501,16.6329,16.6387,26200.0
2005-06-21 15:00:00,29.07,29.09,29.07,29.08,41700.0,16.6387,16.6501,16.6387,16.6444,41700.0
2005-06-21 15:05:00,29.08,29.08,29.06,29.07,43100.0,16.6444,16.6444,16.6329,16.6387,43100.0
2005-06-21 15:10:00,29.06,29.07,29.01,29.04,84000.0,16.6329,16.6387,16.6043,16.6215,84000.0
2005-06-21 15:15:00,29.04,29.05,29.02,29.02,33300.0,16.6215,16.6272,16.61,16.61,33300.0
2005-06-21 15:20:00,29.02,29.04,29.01,29.01,71700.0,16.61,16.6215,16.6043,16.6043,71700.0
2005-06-21 15:25:00,29.01,29.04,29.0,29.01,73300.0,16.6043,16.6215,16.5986,16.6043,73300.0
2005-06-21 15:30:00,29.01,29.03,29.01,29.02,84000.0,16.6043,16.6158,16.6043,16.61,84000.0
2005-06-21 15:35:00,29.01,29.09,29.01,29.07,55500.0,16.6043,16.6501,16.6043,16.6387,55500.0
2005-06-21 15:40:00,29.07,29.08,29.01,29.03,87400.0,16.6387,16.6444,16.6043,16.6158,87400.0
2005-06-21 15:45:00,29.02,29.03,29.0,29.01,51600.0,16.61,16.6158,16.5986,16.6043,51600.0
2005-06-21 15:50:00,29.01,29.06,29.01,29.06,81300.0,16.6043,16.6329,16.6043,16.6329,81300.0
2005-06-21 15:55:00,29.06,29.06,29.03,29.05,111800.0,16.6329,16.6329,16.6158,16.6272,111800.0
2005-06-22 09:30:00,29.26,29.29,29.19,29.28,223000.0,16.7474,16.7646,16.7074,16.7589,223000.0
2005-06-22 09:35:00,29.27,29.27,29.08,29.14,60100.0,16.7531,16.7531,16.6444,16.6787,60100.0
2005-06-22 09:40:00,29.13,29.19,29.12,29.16,94400.0,16.673,16.7074,16.6673,16.6902,94400.0
2005-06-22 09:45:00,29.16,29.18,29.15,29.18,92200.0,16.6902,16.7016,16.6845,16.7016,92200.0
2005-06-22 09:50:00,29.18,29.19,29.16,29.17,75900.0,16.7016,16.7074,16.6902,16.6959,75900.0
2005-06-22 09:55:00,29.18,29.19,29.09,29.11,60400.0,16.7016,16.7074,16.6501,16.6616,60400.0
2005-06-22 10:00:00,29.1,29.16,29.1,29.14,52600.0,16.6558,16.6902,16.6558,16.6787,52600.0
2005-06-22 10:05:00,29.14,29.16,29.14,29.15,29400.0,16.6787,16.6902,16.6787,16.6845,29400.0
2005-06-22 10:10:00,29.14,29.15,29.13,29.13,29900.0,16.6787,16.6845,16.673,16.673,29900.0
2005-06-22 10:15:00,29.13,29.15,29.11,29.15,28700.0,16.673,16.6845,16.6616,16.6845,28700.0
2005-06-22 10:20:00,29.14,29.16,29.11,29.12,76100.0,16.6787,16.6902,16.6616,16.6673,76100.0
2005-06-22 10:25:00,29.12,29.14,29.11,29.14,34800.0,16.6673,16.6787,16.6616,16.6787,34800.0
2005-06-22 10:30:00,29.14,29.21,29.14,29.2,84200.0,16.6787,16.7188,16.6787,16.7131,84200.0
2005-06-22 10:35:00,29.2,29.22,29.19,29.2,54900.0,16.7131,16.7245,16.7074,16.7131,54900.0
2005-06-22 10:40:00,29.21,29.23,29.21,29.21,179900.0,16.7188,16.7302,16.7188,16.7188,179900.0
2005-06-22 10:45:00,29.21,29.21,29.13,29.15,118600.0,16.7188,16.7188,16.673,16.6845,118600.0
2005-06-22 10:50:00,29.14,29.16,29.11,29.14,69000.0,16.6787,16.6902,16.6616,16.6787,69000.0
2005-06-22 10:55:00,29.14,29.15,29.1,29.12,51000.0,16.6787,16.6845,16.6558,16.6673,51000.0
2005-06-22 11:00:00,29.12,29.13,29.09,29.1,38700.0,16.6673,16.673,16.6501,16.6558,38700.0
2005-06-22 11:05:00,29.09,29.1,29.05,29.06,31400.0,16.6501,16.6558,16.6272,16.6329,31400.0
2005-06-22 11:10:00,29.06,29.09,29.06,29.09,28100.0,16.6329,16.6501,16.6329,16.6501,28100.0
2005-06-22 11:15:00,29.08,29.1,29.08,29.1,47800.0,16.6444,16.6558,16.6444,16.6558,47800.0
2005-06-22 11:20:00,29.1,29.11,29.09,29.09,38200.0,16.6558,16.6616,16.6501,16.6501,38200.0
2005-06-22 11:25:00,29.09,29.11,29.06,29.09,19800.0,16.6501,16.6616,16.6329,16.6501,19800.0
2005-06-22 11:30:00,29.08,29.08,29.05,29.07,16700.0,16.6444,16.6444,16.6272,16.6387,16700.0
2005-06-22 11:35:00,29.07,29.09,29.04,29.08,22700.0,16.6387,16.6501,16.6215,16.6444,22700.0
2005-06-22 11:40:00,29.09,29.11,29.08,29.1,43300.0,16.6501,16.6616,16.6444,16.6558,43300.0
2005-06-22 11:45:00,29.09,29.1,29.05,29.06,48600.0,16.6501,16.6558,16.6272,16.6329,48600.0
2005-06-22 11:50:00,29.07,29.12,29.05,29.1,37700.0,16.6387,16.6673,16.6272,16.6558,37700.0
2005-06-22 11:55:00,29.11,29.11,29.08,29.08,22000.0,16.6616,16.6616,16.6444,16.6444,22000.0
2005-06-22 12:00:00,29.09,29.11,29.09,29.11,18400.0,16.6501,16.6616,16.6501,16.6616,18400.0
2005-06-22 12:05:00,29.11,29.11,29.09,29.09,22100.0,16.6616,16.6616,16.6501,16.6501,22100.0
2005-06-22 12:10:00,29.1,29.14,29.1,29.14,48400.0,16.6558,16.6787,16.6558,16.6787,48400.0
2005-06-22 12:15:00,29.13,29.14,29.11,29.12,37400.0,16.673,16.6787,16.6616,16.6673,37400.0
2005-06-22 12:20:00,29.13,29.14,29.11,29.12,18500.0,16.673,16.6787,16.6616,16.6673,18500.0
2005-06-22 12:25:00,29.11,29.13,29.1,29.11,15200.0,16.6616,16.673,16.6558,16.6616,15200.0
2005-06-22 12:30:00,29.11,29.11,29.1,29.11,16700.0,16.6616,16.6616,16.6558,16.6616,16700.0
2005-06-22 12:35:00,29.1,29.11,29.1,29.1,16500.0,16.6558,16.6616,16.6558,16.6558,16500.0
2005-06-22 12:40:00,29.1,29.11,29.09,29.11,50100.0,16.6558,16.6616,16.6501,16.6616,50100.0
2005-06-22 12:45:00,29.1,29.11,29.09,29.11,19000.0,16.6558,16.6616,16.6501,16.6616,19000.0
2005-06-22 12:50:00,29.1,29.15,29.09,29.09,47400.0,16.6558,16.6845,16.6501,16.6501,47400.0
2005-06-22 12:55:00,29.11,29.12,29.07,29.07,43500.0,16.6616,16.6673,16.6387,16.6387,43500.0
2005-06-22 13:00:00,29.08,29.11,29.07,29.09,51400.0,16.6444,16.6616,16.6387,16.6501,51400.0
2005-06-22 13:05:00,29.09,29.1,29.07,29.09,18200.0,16.6501,16.6558,16.6387,16.6501,18200.0
2005-06-22 13:10:00,29.09,29.09,29.08,29.08,6000.0,16.6501,16.6501,16.6444,16.6444,6000.0
2005-06-22 13:15:00,29.08,29.1,29.08,29.08,33500.0,16.6444,16.6558,16.6444,16.6444,33500.0
2005-06-22 13:20:00,29.08,29.1,29.08,29.08,23500.0,16.6444,16.6558,16.6444,16.6444,23500.0
2005-06-22 13:25:00,29.07,29.11,29.07,29.1,43100.0,16.6387,16.6616,16.6387,16.6558,43100.0
2005-06-22 13:30:00,29.1,29.11,29.06,29.06,28400.0,16.6558,16.6616,16.6329,16.6329,28400.0
2005-06-22 13:35:00,29.07,29.1,29.07,29.09,22500.0,16.6387,16.6558,16.6387,16.6501,22500.0
2005-06-22 13:40:00,29.09,29.1,29.08,29.08,24900.0,16.6501,16.6558,16.6444,16.6444,24900.0
2005-06-22 13:45:00,29.08,29.09,29.04,29.05,56000.0,16.6444,16.6501,16.6215,16.6272,56000.0
2005-06-22 13:50:00,29.05,29.05,29.0,29.0,43500.0,16.6272,16.6272,16.5986,16.5986,43500.0
2005-06-22 13:55:00,29.01,29.02,28.99,29.0,39900.0,16.6043,16.61,16.5929,16.5986,39900.0
2005-06-22 14:00:00,28.99,29.0,28.97,28.98,42800.0,16.5929,16.5986,16.5814,16.5872,42800.0
2005-06-22 14:05:00,28.97,29.0,28.97,28.98,57600.0,16.5814,16.5986,16.5814,16.5872,57600.0
2005-06-22 14:10:00,28.99,29.04,28.98,29.02,66900.0,16.5929,16.6215,16.5872,16.61,66900.0
2005-06-22 14:15:00,29.03,29.03,29.0,29.01,74900.0,16.6158,16.6158,16.5986,16.6043,74900.0
2005-06-22 14:20:00,29.0,29.03,29.0,29.03,43400.0,16.5986,16.6158,16.5986,16.6158,43400.0
2005-06-22 14:25:00,29.02,29.03,29.0,29.0,17800.0,16.61,16.6158,16.5986,16.5986,17800.0
2005-06-22 14:30:00,29.0,29.02,28.98,28.99,32300.0,16.5986,16.61,16.5872,16.5929,32300.0
2005-06-22 14:35:00,28.99,29.0,28.99,28.99,29700.0,16.5929,16.5986,16.5929,16.5929,29700.0
2005-06-22 14:40:00,29.0,29.0,28.96,28.98,68900.0,16.5986,16.5986,16.5757,16.5872,68900.0
2005-06-22 14:45:00,28.98,29.0,28.98,28.99,21300.0,16.5872,16.5986,16.5872,16.5929,21300.0
2005-06-22 14:50:00,29.0,29.03,28.99,29.03,32500.0,16.5986,16.6158,16.5929,16.6158,32500.0
2005-06-22 14:55:00,29.02,29.04,29.01,29.03,43500.0,16.61,16.6215,16.6043,16.6158,43500.0
2005-06-22 15:00:00,29.03,29.05,29.03,29.05,46500.0,16.6158,16.6272,16.6158,16.6272,46500.0
2005-06-22 15:05:00,29.04,29.05,29.02,29.03,35100.0,16.6215,16.6272,16.61,16.6158,35100.0
2005-06-22 15:10:00,29.03,29.04,29.02,29.04,43200.0,16.6158,16.6215,16.61,16.6215,43200.0
2005-06-22 15:15:00,29.04,29.06,29.03,29.06,74800.0,16.6215,16.6329,16.6158,16.6329,74800.0
2005-06-22 15:20:00,29.06,29.1,29.03,29.03,66300.0,16.6329,16.6558,16.6158,16.6158,66300.0
2005-06-22 15:25:00,29.03,29.03,28.99,29.0,99000.0,16.6158,16.6158,16.5929,16.5986,99000.0
2005-06-22 15:30:00,29.02,29.02,28.98,29.02,122000.0,16.61,16.61,16.5872,16.61,122000.0
2005-06-22 15:35:00,29.03,29.04,28.99,29.01,86100.0,16.6158,16.6215,16.5929,16.6043,86100.0
2005-06-22 15:40:00,29.01,29.02,29.0,29.01,89200.0,16.6043,16.61,16.5986,16.6043,89200.0
2005-06-22 15:45:00,29.01,29.04,28.99,28.99,52700.0,16.6043,16.6215,16.5929,16.5929,52700.0
2005-06-22 15:50:00,29.0,29.04,28.99,29.02,136400.0,16.5986,16.6215,16.5929,16.61,136400.0
2005-06-22 15:55:00,29.03,29.03,28.99,29.02,167000.0,16.6158,16.6158,16.5929,16.61,167000.0
2005-06-23 09:30:00,28.95,29.09,28.9,28.94,106800.0,16.57,16.6501,16.5414,16.5643,106800.0
2005-06-23 09:35:00,28.91,29.06,28.9,28.93,145100.0,16.5471,16.6329,16.5414,16.5585,145100.0
2005-06-23 09:40:00,28.93,29.01,28.92,28.98,101700.0,16.5585,16.6043,16.5528,16.5872,101700.0
2005-06-23 09:45:00,28.99,29.06,28.96,29.0,110000.0,16.5929,16.6329,16.5757,16.5986,110000.0
2005-06-23 09:50:00,29.02,29.03,28.97,29.01,82700.0,16.61,16.6158,16.5814,16.6043,82700.0
2005-06-23 09:55:00,29.01,29.03,29.0,29.0,34300.0,16.6043,16.6158,16.5986,16.5986,34300.0
2005-06-23 10:00:00,29.0,29.01,28.94,28.94,90300.0,16.5986,16.6043,16.5643,16.5643,90300.0
2005-06-23 10:05:00,28.94,29.02,28.94,29.0,55500.0,16.5643,16.61,16.5643,16.5986,55500.0
2005-06-23 10:10:00,29.0,29.01,28.97,29.0,34800.0,16.5986,16.6043,16.5814,16.5986,34800.0
2005-06-23 10:15:00,29.0,29.01,28.94,28.97,56500.0,16.5986,16.6043,16.5643,16.5814,56500.0
2005-06-23 10:20:00,28.97,29.01,28.96,29.01,27300.0,16.5814,16.6043,16.5757,16.6043,27300.0
2005-06-23 10:25:00,29.01,29.07,29.0,29.06,120300.0,16.6043,16.6387,16.5986,16.6329,120300.0
2005-06-23 10:30:00,29.04,29.05,29.01,29.05,55000.0,16.6215,16.6272,16.6043,16.6272,55000.0
2005-06-23 10:35:00,29.04,29.04,28.99,29.01,94200.0,16.6215,16.6215,16.5929,16.6043,94200.0
2005-06-23 10:40:00,29.01,29.01,28.96,28.97,227800.0,16.6043,16.6043,16.5757,16.5814,227800.0
2005-06-23 10:45:00,28.97,29.0,28.96,28.97,97100.0,16.5814,16.5986,16.5757,16.5814,97100.0
2005-06-23 10:50:00,28.97,28.98,28.95,28.96,63300.0,16.5814,16.5872,16.57,16.5757,63300.0
2005-06-23 10:55:00,28.95,28.96,28.94,28.96,121200.0,16.57,16.5757,16.5643,16.5757,121200.0
2005-06-23 11:00:00,28.96,28.98,28.96,28.96,39800.0,16.5757,16.5872,16.5757,16.5757,39800.0
2005-06-23 11:05:00,28.96,29.01,28.96,29.0,107200.0,16.5757,16.6043,16.5757,16.5986,107200.0
2005-06-23 11:10:00,29.0,29.02,28.96,28.99,38800.0,16.5986,16.61,16.5757,16.5929,38800.0
2005-06-23 11:15:00,28.99,29.03,28.99,29.01,28400.0,16.5929,16.6158,16.5929,16.6043,28400.0
2005-06-23 11:20:00,29.0,29.03,28.99,29.02,42300.0,16.5986,16.6158,16.5929,16.61,42300.0
2005-06-23 11:25:00,29.02,29.06,29.01,29.05,44700.0,16.61,16.6329,16.6043,16.6272,44700.0
2005-06-23 11:30:00,29.05,29.07,29.05,29.07,57100.0,16.6272,16.6387,16.6272,16.6387,57100.0
2005-06-23 11:35:00,29.06,29.09,29.05,29.06,37800.0,16.6329,16.6501,16.6272,16.6329,37800.0
2005-06-23 11:40:00,29.07,29.08,29.06,29.07,20000.0,16.6387,16.6444,16.6329,16.6387,20000.0
2005-06-23 11:45:00,29.07,29.08,29.04,29.07,42800.0,16.6387,16.6444,16.6215,16.6387,42800.0
2005-06-23 11:50:00,29.08,29.09,29.06,29.06,31900.0,16.6444,16.6501,16.6329,16.6329,31900.0
2005-06-23 11:55:00,29.07,29.07,29.02,29.04,39700.0,16.6387,16.6387,16.61,16.6215,39700.0
2005-06-23 12:00:00,29.03,29.08,29.03,29.08,45600.0,16.6158,16.6444,16.6158,16.6444,45600.0
2005-06-23 12:05:00,29.07,29.08,29.06,29.07,21100.0,16.6387,16.6444,16.6329,16.6387,21100.0
2005-06-23 12:10:00,29.06,29.1,29.06,29.09,32600.0,16.6329,16.6558,16.6329,16.6501,32600.0
2005-06-23 12:15:00,29.09,29.1,29.07,29.07,39300.0,16.6501,16.6558,16.6387,16.6387,39300.0
2005-06-23 12:20:00,29.08,29.1,29.07,29.09,246600.0,16.6444,16.6558,16.6387,16.6501,246600.0
2005-06-23 12:25:00,29.09,29.1,29.08,29.09,20800.0,16.6501,16.6558,16.6444,16.6501,20800.0
2005-06-23 12:30:00,29.09,29.1,29.07,29.1,30800.0,16.6501,16.6558,16.6387,16.6558,30800.0
2005-06-23 12:35:00,29.1,29.1,29.08,29.09,23500.0,16.6558,16.6558,16.6444,16.6501,23500.0
2005-06-23 12:40:00,29.08,29.1,29.08,29.08,39200.0,16.6444,16.6558,16.6444,16.6444,39200.0
2005-06-23 12:45:00,29.06,29.08,29.06,29.06,219000.0,16.6329,16.6444,16.6329,16.6329,219000.0
2005-06-23 12:50:00,29.06,29.07,29.04,29.05,19000.0,16.6329,16.6387,16.6215,16.6272,19000.0
2005-06-23 12:55:00,29.04,29.06,29.03,29.03,34000.0,16.6215,16.6329,16.6158,16.6158,34000.0
2005-06-23 13:00:00,29.03,29.08,29.02,29.08,47200.0,16.6158,16.6444,16.61,16.6444,47200.0
2005-06-23 13:05:00,29.07,29.08,29.06,29.06,41700.0,16.6387,16.6444,16.6329,16.6329,41700.0
2005-06-23 13:10:00,29.06,29.07,29.03,29.05,41600.0,16.6329,16.6387,16.6158,16.6272,41600.0
2005-06-23 13:15:00,29.05,29.07,29.04,29.06,23300.0,16.6272,16.6387,16.6215,16.6329,23300.0
2005-06-23 13:20:00,29.07,29.07,29.05,29.07,56100.0,16.6387,16.6387,16.6272,16.6387,56100.0
2005-06-23 13:25:00,29.06,29.06,29.05,29.05,15900.0,16.6329,16.6329,16.6272,16.6272,15900.0
2005-06-23 13:30:00,29.05,29.06,29.03,29.06,90500.0,16.6272,16.6329,16.6158,16.6329,90500.0
2005-06-23 13:35:00,29.06,29.06,28.94,28.98,75800.0,16.6329,16.6329,16.5643,16.5872,75800.0
2005-06-23 13:40:00,28.97,28.99,28.95,28.98,76800.0,16.5814,16.5929,16.57,16.5872,76800.0
2005-06-23 13:45:00,28.98,28.99,28.94,28.95,164000.0,16.5872,16.5929,16.5643,16.57,164000.0
2005-06-23 13:50:00,28.96,28.97,28.92,28.95,130400.0,16.5757,16.5814,16.5528,16.57,130400.0
2005-06-23 13:55:00,28.95,28.98,28.94,28.96,64500.0,16.57,16.5872,16.5643,16.5757,64500.0
2005-06-23 14:00:00,28.97,28.99,28.96,28.99,37900.0,16.5814,16.5929,16.5757,16.5929,37900.0
2005-06-23 14:05:00,28.99,28.99,28.96,28.97,46600.0,16.5929,16.5929,16.5757,16.5814,46600.0
2005-06-23 14:10:00,28.98,28.99,28.96,28.97,132100.0,16.5872,16.5929,16.5757,16.5814,132100.0
2005-06-23 14:15:00,28.96,29.0,28.96,28.99,30400.0,16.5757,16.5986,16.5757,16.5929,30400.0
2005-06-23 14:20:00,29.0,29.0,28.96,28.98,23400.0,16.5986,16.5986,16.5757,16.5872,23400.0
2005-06-23 14:25:00,28.98,28.98,28.94,28.96,107000.0,16.5872,16.5872,16.5643,16.5757,107000.0
2005-06-23 14:30:00,28.95,28.97,28.93,28.95,93100.0,16.57,16.5814,16.5585,16.57,93100.0
2005-06-23 14:35:00,28.95,28.97,28.93,28.97,48700.0,16.57,16.5814,16.5585,16.5814,48700.0
2005-06-23 14:40:00,28.97,28.99,28.95,28.96,52300.0,16.5814,16.5929,16.57,16.5757,52300.0
2005-06-23 14:45:00,28.96,28.97,28.94,28.96,37100.0,16.5757,16.5814,16.5643,16.5757,37100.0
2005-06-23 14:50:00,28.96,28.97,28.93,28.94,55500.0,16.5757,16.5814,16.5585,16.5643,55500.0
2005-06-23 14:55:00,28.93,28.93,28.91,28.93,77000.0,16.5585,16.5585,16.5471,16.5585,77000.0
2005-06-23 15:00:00,28.92,28.94,28.91,28.92,44300.0,16.5528,16.5643,16.5471,16.5528,44300.0
2005-06-23 15:05:00,28.93,28.93,28.9,28.9,61200.0,16.5585,16.5585,16.5414,16.5414,61200.0
2005-06-23 15:10:00,28.9,28.92,28.9,28.91,168800.0,16.5414,16.5528,16.5414,16.5471,168800.0
2005-06-23 15:15:00,28.91,28.92,28.84,28.84,94100.0,16.5471,16.5528,16.507,16.507,94100.0
2005-06-23 15:20:00,28.84,28.84,28.8,28.84,240400.0,16.507,16.507,16.4841,16.507,240400.0
2005-06-23 15:25:00,28.83,28.85,28.77,28.77,204600.0,16.5013,16.5127,16.467,16.467,204600.0
2005-06-23 15:30:00,28.77,28.77,28.71,28.71,205200.0,16.467,16.467,16.4326,16.4326,205200.0
2005-06-23 15:35:00,28.72,28.72,28.69,28.72,123500.0,16.4383,16.4383,16.4212,16.4383,123500.0
2005-06-23 15:40:00,28.73,28.73,28.67,28.68,137200.0,16.4441,16.4441,16.4097,16.4154,137200.0
2005-06-23 15:45:00,28.68,28.72,28.67,28.71,143800.0,16.4154,16.4383,16.4097,16.4326,143800.0
2005-06-23 15:50:00,28.7,28.71,28.64,28.64,219900.0,16.4269,16.4326,16.3926,16.3926,219900.0
2005-06-23 15:55:00,28.63,28.67,28.56,28.58,347200.0,16.3868,16.4097,16.3468,16.3582,347200.0
2005-06-24 09:30:00,28.57,28.57,28.5,28.5,337300.0,16.3525,16.3525,16.3124,16.3124,337300.0
2005-06-24 09:35:00,28.5,28.51,28.48,28.48,211500.0,16.3124,16.3181,16.301,16.301,211500.0
2005-06-24 09:40:00,28.47,28.48,28.38,28.38,67400.0,16.2952,16.301,16.2437,16.2437,67400.0
2005-06-24 09:45:00,28.37,28.41,28.34,28.41,129000.0,16.238,16.2609,16.2208,16.2609,129000.0
2005-06-24 09:50:00,28.42,28.6,28.41,28.6,74400.0,16.2666,16.3697,16.2609,16.3697,74400.0
2005-06-24 09:55:00,28.6,28.6,28.39,28.39,69100.0,16.3697,16.3697,16.2495,16.2495,69100.0
2005-06-24 10:00:00,28.38,28.48,28.38,28.39,151800.0,16.2437,16.301,16.2437,16.2495,151800.0
2005-06-24 10:05:00,28.39,28.4,28.36,28.39,61900.0,16.2495,16.2552,16.2323,16.2495,61900.0
2005-06-24 10:10:00,28.4,28.48,28.36,28.39,100900.0,16.2552,16.301,16.2323,16.2495,100900.0
2005-06-24 10:15:00,28.38,28.39,28.36,28.37,37100.0,16.2437,16.2495,16.2323,16.238,37100.0
2005-06-24 10:20:00,28.37,28.38,28.26,28.29,118300.0,16.238,16.2437,16.1751,16.1922,118300.0
2005-06-24 10:25:00,28.28,28.28,28.25,28.25,56600.0,16.1865,16.1865,16.1693,16.1693,56600.0
2005-06-24 10:30:00,28.25,28.33,28.25,28.31,164500.0,16.1693,16.2151,16.1693,16.2037,164500.0
2005-06-24 10:35:00,28.31,28.33,28.29,28.32,137800.0,16.2037,16.2151,16.1922,16.2094,137800.0
2005-06-24 10:40:00,28.32,28.36,28.32,28.35,58300.0,16.2094,16.2323,16.2094,16.2266,58300.0
2005-06-24 10:45:00,28.35,28.36,28.34,28.35,51000.0,16.2266,16.2323,16.2208,16.2266,51000.0
2005-06-24 10:50:00,28.35,28.35,28.29,28.3,62100.0,16.2266,16.2266,16.1922,16.1979,62100.0
2005-06-24 10:55:00,28.3,28.3,28.25,28.27,33500.0,16.1979,16.1979,16.1693,16.1808,33500.0
2005-06-24 11:00:00,28.27,28.28,28.24,28.25,121000.0,16.1808,16.1865,16.1636,16.1693,121000.0
2005-06-24 11:05:00,28.25,28.26,28.24,28.24,55500.0,16.1693,16.1751,16.1636,16.1636,55500.0
2005-06-24 11:10:00,28.24,28.25,28.22,28.23,60200.0,16.1636,16.1693,16.1522,16.1579,60200.0
2005-06-24 11:15:00,28.23,28.24,28.22,28.24,55800.0,16.1579,16.1636,16.1522,16.1636,55800.0
2005-06-24 11:20:00,28.24,28.25,28.23,28.25,147900.0,16.1636,16.1693,16.1579,16.1693,147900.0
2005-06-24 11:25:00,28.25,28.26,28.24,28.26,175700.0,16.1693,16.1751,16.1636,16.1751,175700.0
2005-06-24 11:30:00,28.26,28.3,28.25,28.29,64000.0,16.1751,16.1979,16.1693,16.1922,64000.0
2005-06-24 11:35:00,28.29,28.3,28.27,28.27,79500.0,16.1922,16.1979,16.1808,16.1808,79500.0
2005-06-24 11:40:00,28.28,28.29,28.27,28.29,48200.0,16.1865,16.1922,16.1808,16.1922,48200.0
2005-06-24 11:45:00,28.29,28.29,28.23,28.24,47600.0,16.1922,16.1922,16.1579,16.1636,47600.0
2005-06-24 11:50:00,28.24,28.26,28.22,28.26,65100.0,16.1636,16.1751,16.1522,16.1751,65100.0
2005-06-24 11:55:00,28.25,28.29,28.23,28.25,61700.0,16.1693,16.1922,16.1579,16.1693,61700.0
2005-06-24 12:00:00,28.25,28.29,28.25,28.25,97200.0,16.1693,16.1922,16.1693,16.1693,97200.0
2005-06-24 12:05:00,28.24,28.25,28.24,28.24,18400.0,16.1636,16.1693,16.1636,16.1636,18400.0
2005-06-24 12:10:00,28.24,28.25,28.23,28.24,79100.0,16.1636,16.1693,16.1579,16.1636,79100.0
2005-06-24 12:15:00,28.24,28.25,28.23,28.25,69000.0,16.1636,16.1693,16.1579,16.1693,69000.0
2005-06-24 12:20:00,28.24,28.25,28.23,28.24,73100.0,16.1636,16.1693,16.1579,16.1636,73100.0
2005-06-24 12:25:00,28.24,28.25,28.23,28.23,23700.0,16.1636,16.1693,16.1579,16.1579,23700.0
2005-06-24 12:30:00,28.24,28.24,28.23,28.24,18300.0,16.1636,16.1636,16.1579,16.1636,18300.0
2005-06-24 12:35:00,28.24,28.25,28.23,28.25,41100.0,16.1636,16.1693,16.1579,16.1693,41100.0
2005-06-24 12:40:00,28.25,28.25,28.24,28.25,33800.0,16.1693,16.1693,16.1636,16.1693,33800.0
2005-06-24 12:45:00,28.24,28.26,28.24,28.24,41100.0,16.1636,16.1751,16.1636,16.1636,41100.0
2005-06-24 12:50:00,28.25,28.3,28.24,28.29,88800.0,16.1693,16.1979,16.1636,16.1922,88800.0
2005-06-24 12:55:00,28.29,28.31,28.27,28.27,230200.0,16.1922,16.2037,16.1808,16.1808,230200.0
2005-06-24 13:00:00,28.28,28.32,28.27,28.32,32100.0,16.1865,16.2094,16.1808,16.2094,32100.0
2005-06-24 13:05:00,28.32,28.33,28.3,28.31,25700.0,16.2094,16.2151,16.1979,16.2037,25700.0
2005-06-24 13:10:00,28.31,28.32,28.29,28.32,36200.0,16.2037,16.2094,16.1922,16.2094,36200.0
2005-06-24 13:15:00,28.3,28.33,28.29,28.29,33800.0,16.1979,16.2151,16.1922,16.1922,33800.0
2005-06-24 13:20:00,28.3,28.31,28.28,28.29,28100.0,16.1979,16.2037,16.1865,16.1922,28100.0
2005-06-24 13:25:00,28.28,28.28,28.26,28.27,19600.0,16.1865,16.1865,16.1751,16.1808,19600.0
2005-06-24 13:30:00,28.28,28.29,28.24,28.25,68300.0,16.1865,16.1922,16.1636,16.1693,68300.0
2005-06-24 13:35:00,28.25,28.32,28.25,28.31,43600.0,16.1693,16.2094,16.1693,16.2037,43600.0
2005-06-24 13:40:00,28.3,28.31,28.27,28.3,49300.0,16.1979,16.2037,16.1808,16.1979,49300.0
2005-06-24 13:45:00,28.29,28.3,28.23,28.25,57100.0,16.1922,16.1979,16.1579,16.1693,57100.0
2005-06-24 13:50:00,28.26,28.33,28.26,28.33,45900.0,16.1751,16.2151,16.1751,16.2151,45900.0
2005-06-24 13:55:00,28.33,28.39,28.33,28.38,134400.0,16.2151,16.2495,16.2151,16.2437,134400.0
2005-06-24 14:00:00,28.38,28.39,28.35,28.35,47000.0,16.2437,16.2495,16.2266,16.2266,47000.0
2005-06-24 14:05:00,28.36,28.44,28.36,28.41,153900.0,16.2323,16.2781,16.2323,16.2609,153900.0
2005-06-24 14:10:00,28.42,28.45,28.41,28.45,26100.0,16.2666,16.2838,16.2609,16.2838,26100.0
2005-06-24 14:15:00,28.45,28.46,28.43,28.43,34000.0,16.2838,16.2895,16.2724,16.2724,34000.0
2005-06-24 14:20:00,28.43,28.45,28.43,28.43,59600.0,16.2724,16.2838,16.2724,16.2724,59600.0
2005-06-24 14:25:00,28.43,28.47,28.41,28.46,62400.0,16.2724,16.2952,16.2609,16.2895,62400.0
2005-06-24 14:30:00,28.46,28.5,28.45,28.48,65400.0,16.2895,16.3124,16.2838,16.301,65400.0
2005-06-24 14:35:00,28.48,28.51,28.48,28.5,54800.0,16.301,16.3181,16.301,16.3124,54800.0
2005-06-24 14:40:00,28.5,28.51,28.45,28.46,47000.0,16.3124,16.3181,16.2838,16.2895,47000.0
2005-06-24 14:45:00,28.46,28.48,28.43,28.45,49100.0,16.2895,16.301,16.2724,16.2838,49100.0
2005-06-24 14:50:00,28.45,28.46,28.35,28.36,31400.0,16.2838,16.2895,16.2266,16.2323,31400.0
2005-06-24 14:55:00,28.35,28.43,28.35,28.39,48300.0,16.2266,16.2724,16.2266,16.2495,48300.0
2005-06-24 15:00:00,28.4,28.4,28.34,28.36,37400.0,16.2552,16.2552,16.2208,16.2323,37400.0
2005-06-24 15:05:00,28.37,28.37,28.33,28.35,33600.0,16.238,16.238,16.2151,16.2266,33600.0
2005-06-24 15:10:00,28.35,28.48,28.34,28.45,110700.0,16.2266,16.301,16.2208,16.2838,110700.0
2005-06-24 15:15:00,28.45,28.47,28.42,28.47,88700.0,16.2838,16.2952,16.2666,16.2952,88700.0
2005-06-24 15:20:00,28.47,28.52,28.47,28.49,73500.0,16.2952,16.3239,16.2952,16.3067,73500.0
2005-06-24 15:25:00,28.49,28.68,28.49,28.52,271600.0,16.3067,16.4154,16.3067,16.3239,271600.0
2005-06-24 15:30:00,28.53,28.56,28.36,28.45,348300.0,16.3296,16.3468,16.2323,16.2838,348300.0
2005-06-24 15:35:00,28.44,28.46,28.27,28.37,339900.0,16.2781,16.2895,16.1808,16.238,339900.0
2005-06-24 15:40:00,28.37,28.43,28.37,28.39,137800.0,16.238,16.2724,16.238,16.2495,137800.0
2005-06-24 15:45:00,28.39,28.4,28.37,28.39,79200.0,16.2495,16.2552,16.238,16.2495,79200.0
2005-06-24 15:50:00,28.39,28.39,28.32,28.35,90100.0,16.2495,16.2495,16.2094,16.2266,90100.0
2005-06-24 15:55:00,28.35,28.35,28.28,28.28,189700.0,16.2266,16.2266,16.1865,16.1865,189700.0
2005-06-27 09:30:00,28.2,28.25,28.13,28.19,296300.0,16.1407,16.1693,16.1006,16.135,296300.0
2005-06-27 09:35:00,28.19,28.28,28.17,28.27,129200.0,16.135,16.1865,16.1235,16.1808,129200.0
2005-06-27 09:40:00,28.28,28.34,28.27,28.31,63000.0,16.1865,16.2208,16.1808,16.2037,63000.0
2005-06-27 09:45:00,28.32,28.34,28.3,28.3,56500.0,16.2094,16.2208,16.1979,16.1979,56500.0
2005-06-27 09:50:00,28.3,28.34,28.26,28.29,49700.0,16.1979,16.2208,16.1751,16.1922,49700.0
2005-06-27 09:55:00,28.29,28.32,28.27,28.3,75500.0,16.1922,16.2094,16.1808,16.1979,75500.0
2005-06-27 10:00:00,28.28,28.33,28.28,28.32,52700.0,16.1865,16.2151,16.1865,16.2094,52700.0
2005-06-27 10:05:00,28.34,28.36,28.31,28.32,40300.0,16.2208,16.2323,16.2037,16.2094,40300.0
2005-06-27 10:10:00,28.32,28.38,28.3,28.36,45600.0,16.2094,16.2437,16.1979,16.2323,45600.0
2005-06-27 10:15:00,28.35,28.45,28.35,28.42,64300.0,16.2266,16.2838,16.2266,16.2666,64300.0
2005-06-27 10:20:00,28.42,28.44,28.4,28.42,23400.0,16.2666,16.2781,16.2552,16.2666,23400.0
2005-06-27 10:25:00,28.42,28.46,28.42,28.45,51700.0,16.2666,16.2895,16.2666,16.2838,51700.0
2005-06-27 10:30:00,28.44,28.46,28.41,28.46,25100.0,16.2781,16.2895,16.2609,16.2895,25100.0
2005-06-27 10:35:00,28.45,28.46,28.41,28.43,43100.0,16.2838,16.2895,16.2609,16.2724,43100.0
2005-06-27 10:40:00,28.44,28.44,28.4,28.4,38400.0,16.2781,16.2781,16.2552,16.2552,38400.0
2005-06-27 10:45:00,28.41,28.41,28.37,28.39,37300.0,16.2609,16.2609,16.238,16.2495,37300.0
2005-06-27 10:50:00,28.39,28.39,28.3,28.31,49400.0,16.2495,16.2495,16.1979,16.2037,49400.0
2005-06-27 10:55:00,28.31,28.33,28.27,28.28,46700.0,16.2037,16.2151,16.1808,16.1865,46700.0
2005-06-27 11:00:00,28.28,28.29,28.27,28.28,23000.0,16.1865,16.1922,16.1808,16.1865,23000.0
2005-06-27 11:05:00,28.28,28.29,28.26,28.28,37100.0,16.1865,16.1922,16.1751,16.1865,37100.0
2005-06-27 11:10:00,28.28,28.3,28.28,28.29,25200.0,16.1865,16.1979,16.1865,16.1922,25200.0
2005-06-27 11:15:00,28.29,28.34,28.27,28.34,33100.0,16.1922,16.2208,16.1808,16.2208,33100.0
2005-06-27 11:20:00,28.34,28.34,28.32,28.33,25200.0,16.2208,16.2208,16.2094,16.2151,25200.0
2005-06-27 11:25:00,28.33,28.35,28.3,28.32,26000.0,16.2151,16.2266,16.1979,16.2094,26000.0
2005-06-27 11:30:00,28.31,28.32,28.31,28.32,16500.0,16.2037,16.2094,16.2037,16.2094,16500.0
2005-06-27 11:35:00,28.32,28.33,28.31,28.31,15900.0,16.2094,16.2151,16.2037,16.2037,15900.0
2005-06-27 11:40:00,28.32,28.35,28.31,28.34,28300.0,16.2094,16.2266,16.2037,16.2208,28300.0
2005-06-27 11:45:00,28.34,28.38,28.33,28.38,21900.0,16.2208,16.2437,16.2151,16.2437,21900.0
2005-06-27 11:50:00,28.38,28.4,28.38,28.39,20900.0,16.2437,16.2552,16.2437,16.2495,20900.0
2005-06-27 11:55:00,28.39,28.4,28.38,28.39,13500.0,16.2495,16.2552,16.2437,16.2495,13500.0
2005-06-27 12:00:00,28.4,28.41,28.38,28.4,22100.0,16.2552,16.2609,16.2437,16.2552,22100.0
2005-06-27 12:05:00,28.39,28.42,28.38,28.4,27000.0,16.2495,16.2666,16.2437,16.2552,27000.0
2005-06-27 12:10:00,28.4,28.43,28.39,28.43,35400.0,16.2552,16.2724,16.2495,16.2724,35400.0
2005-06-27 12:15:00,28.44,28.46,28.43,28.45,33800.0,16.2781,16.2895,16.2724,16.2838,33800.0
2005-06-27 12:20:00,28.45,28.46,28.43,28.44,23700.0,16.2838,16.2895,16.2724,16.2781,23700.0
2005-06-27 12:25:00,28.44,28.45,28.43,28.44,18800.0,16.2781,16.2838,16.2724,16.2781,18800.0
2005-06-27 12:30:00,28.44,28.44,28.42,28.42,20900.0,16.2781,16.2781,16.2666,16.2666,20900.0
2005-06-27 12:35:00,28.42,28.44,28.42,28.43,23600.0,16.2666,16.2781,16.2666,16.2724,23600.0
2005-06-27 12:40:00,28.43,28.43,28.42,28.43,16300.0,16.2724,16.2724,16.2666,16.2724,16300.0
2005-06-27 12:45:00,28.43,28.43,28.38,28.39,19000.0,16.2724,16.2724,16.2437,16.2495,19000.0
2005-06-27 12:50:00,28.38,28.39,28.38,28.38,21900.0,16.2437,16.2495,16.2437,16.2437,21900.0
2005-06-27 12:55:00,28.39,28.39,28.33,28.34,22100.0,16.2495,16.2495,16.2151,16.2208,22100.0
2005-06-27 13:00:00,28.34,28.34,28.3,28.31,16400.0,16.2208,16.2208,16.1979,16.2037,16400.0
2005-06-27 13:05:00,28.32,28.37,28.31,28.35,19800.0,16.2094,16.238,16.2037,16.2266,19800.0
2005-06-27 13:10:00,28.36,28.36,28.33,28.34,21400.0,16.2323,16.2323,16.2151,16.2208,21400.0
2005-06-27 13:15:00,28.34,28.34,28.29,28.29,19000.0,16.2208,16.2208,16.1922,16.1922,19000.0
2005-06-27 13:20:00,28.3,28.36,28.3,28.35,23500.0,16.1979,16.2323,16.1979,16.2266,23500.0
2005-06-27 13:25:00,28.35,28.36,28.34,28.36,13200.0,16.2266,16.2323,16.2208,16.2323,13200.0
2005-06-27 13:30:00,28.36,28.36,28.33,28.34,15500.0,16.2323,16.2323,16.2151,16.2208,15500.0
2005-06-27 13:35:00,28.34,28.35,28.32,28.33,10200.0,16.2208,16.2266,16.2094,16.2151,10200.0
2005-06-27 13:40:00,28.33,28.33,28.27,28.28,30800.0,16.2151,16.2151,16.1808,16.1865,30800.0
2005-06-27 13:45:00,28.27,28.28,28.2,28.21,64400.0,16.1808,16.1865,16.1407,16.1464,64400.0
2005-06-27 13:50:00,28.22,28.22,28.2,28.2,28500.0,16.1522,16.1522,16.1407,16.1407,28500.0
2005-06-27 13:55:00,28.21,28.21,28.18,28.19,51500.0,16.1464,16.1464,16.1293,16.135,51500.0
2005-06-27 14:00:00,28.18,28.21,28.18,28.21,62900.0,16.1293,16.1464,16.1293,16.1464,62900.0
2005-06-27 14:05:00,28.2,28.26,28.2,28.24,28700.0,16.1407,16.1751,16.1407,16.1636,28700.0
2005-06-27 14:10:00,28.25,28.29,28.23,28.24,44400.0,16.1693,16.1922,16.1579,16.1636,44400.0
2005-06-27 14:15:00,28.22,28.24,28.18,28.19,39100.0,16.1522,16.1636,16.1293,16.135,39100.0
2005-06-27 14:20:00,28.19,28.22,28.18,28.22,80900.0,16.135,16.1522,16.1293,16.1522,80900.0
2005-06-27 14:25:00,28.22,28.26,28.2,28.2,26800.0,16.1522,16.1751,16.1407,16.1407,26800.0
2005-06-27 14:30:00,28.21,28.24,28.2,28.22,36000.0,16.1464,16.1636,16.1407,16.1522,36000.0
2005-06-27 14:35:00,28.23,28.23,28.18,28.19,27400.0,16.1579,16.1579,16.1293,16.135,27400.0
2005-06-27 14:40:00,28.18,28.19,28.17,28.19,39700.0,16.1293,16.135,16.1235,16.135,39700.0
2005-06-27 14:45:00,28.17,28.21,28.17,28.19,20900.0,16.1235,16.1464,16.1235,16.135,20900.0
2005-06-27 14:50:00,28.2,28.23,28.18,28.23,25800.0,16.1407,16.1579,16.1293,16.1579,25800.0
2005-06-27 14:55:00,28.22,28.22,28.2,28.21,20300.0,16.1522,16.1522,16.1407,16.1464,20300.0
2005-06-27 15:00:00,28.22,28.22,28.17,28.18,42600.0,16.1522,16.1522,16.1235,16.1293,42600.0
2005-06-27 15:05:00,28.18,28.21,28.17,28.21,40900.0,16.1293,16.1464,16.1235,16.1464,40900.0
2005-06-27 15:10:00,28.2,28.22,28.18,28.19,44300.0,16.1407,16.1522,16.1293,16.135,44300.0
2005-06-27 15:15:00,28.18,28.21,28.18,28.2,43200.0,16.1293,16.1464,16.1293,16.1407,43200.0
2005-06-27 15:20:00,28.2,28.21,28.17,28.18,50300.0,16.1407,16.1464,16.1235,16.1293,50300.0
2005-06-27 15:25:00,28.17,28.2,28.17,28.18,61500.0,16.1235,16.1407,16.1235,16.1293,61500.0
2005-06-27 15:30:00,28.19,28.19,28.16,28.18,101100.0,16.135,16.135,16.1178,16.1293,101100.0
2005-06-27 15:35:00,28.17,28.19,28.16,28.17,77200.0,16.1235,16.135,16.1178,16.1235,77200.0
2005-06-27 15:40:00,28.17,28.17,28.14,28.16,82600.0,16.1235,16.1235,16.1064,16.1178,82600.0
2005-06-27 15:45:00,28.16,28.19,28.16,28.18,96600.0,16.1178,16.135,16.1178,16.1293,96600.0
2005-06-27 15:50:00,28.18,28.19,28.17,28.17,60000.0,16.1293,16.135,16.1235,16.1235,60000.0
2005-06-27 15:55:00,28.17,28.18,28.15,28.17,119800.0,16.1235,16.1293,16.1121,16.1235,119800.0
2005-06-28 09:30:00,28.16,28.21,28.12,28.19,179900.0,16.1178,16.1464,16.0949,16.135,179900.0
2005-06-28 09:35:00,28.19,28.21,28.13,28.17,50000.0,16.135,16.1464,16.1006,16.1235,50000.0
2005-06-28 09:40:00,28.17,28.23,28.16,28.2,45300.0,16.1235,16.1579,16.1178,16.1407,45300.0
2005-06-28 09:45:00,28.2,28.28,28.19,28.26,191600.0,16.1407,16.1865,16.135,16.1751,191600.0
2005-06-28 09:50:00,28.27,28.43,28.26,28.43,115600.0,16.1808,16.2724,16.1751,16.2724,115600.0
2005-06-28 09:55:00,28.43,28.45,28.33,28.34,102300.0,16.2724,16.2838,16.2151,16.2208,102300.0
2005-06-28 10:00:00,28.35,28.4,28.34,28.36,87500.0,16.2266,16.2552,16.2208,16.2323,87500.0
2005-06-28 10:05:00,28.36,28.41,28.34,28.4,67800.0,16.2323,16.2609,16.2208,16.2552,67800.0
2005-06-28 10:10:00,28.4,28.42,28.39,28.42,34400.0,16.2552,16.2666,16.2495,16.2666,34400.0
2005-06-28 10:15:00,28.42,28.48,28.42,28.48,160100.0,16.2666,16.301,16.2666,16.301,160100.0
2005-06-28 10:20:00,28.47,28.47,28.42,28.43,50400.0,16.2952,16.2952,16.2666,16.2724,50400.0
2005-06-28 10:25:00,28.43,28.43,28.39,28.4,60900.0,16.2724,16.2724,16.2495,16.2552,60900.0
2005-06-28 10:30:00,28.41,28.41,28.39,28.39,296900.0,16.2609,16.2609,16.2495,16.2495,296900.0
2005-06-28 10:35:00,28.4,28.4,28.38,28.4,51900.0,16.2552,16.2552,16.2437,16.2552,51900.0
2005-06-28 10:40:00,28.4,28.43,28.4,28.42,26800.0,16.2552,16.2724,16.2552,16.2666,26800.0
2005-06-28 10:45:00,28.42,28.44,28.41,28.44,21000.0,16.2666,16.2781,16.2609,16.2781,21000.0
2005-06-28 10:50:00,28.44,28.45,28.41,28.41,40200.0,16.2781,16.2838,16.2609,16.2609,40200.0
2005-06-28 10:55:00,28.41,28.42,28.4,28.41,31500.0,16.2609,16.2666,16.2552,16.2609,31500.0
2005-06-28 11:00:00,28.41,28.43,28.41,28.42,30200.0,16.2609,16.2724,16.2609,16.2666,30200.0
2005-06-28 11:05:00,28.41,28.43,28.39,28.43,55100.0,16.2609,16.2724,16.2495,16.2724,55100.0
2005-06-28 11:10:00,28.43,28.43,28.35,28.4,119000.0,16.2724,16.2724,16.2266,16.2552,119000.0
2005-06-28 11:15:00,28.4,28.41,28.36,28.38,39800.0,16.2552,16.2609,16.2323,16.2437,39800.0
2005-06-28 11:20:00,28.39,28.4,28.38,28.39,26100.0,16.2495,16.2552,16.2437,16.2495,26100.0
2005-06-28 11:25:00,28.39,28.41,28.36,28.36,41600.0,16.2495,16.2609,16.2323,16.2323,41600.0
2005-06-28 11:30:00,28.36,28.39,28.35,28.35,67600.0,16.2323,16.2495,16.2266,16.2266,67600.0
2005-06-28 11:35:00,28.35,28.39,28.35,28.38,39000.0,16.2266,16.2495,16.2266,16.2437,39000.0
2005-06-28 11:40:00,28.37,28.39,28.36,28.38,20400.0,16.238,16.2495,16.2323,16.2437,20400.0
2005-06-28 11:45:00,28.38,28.38,28.35,28.38,69200.0,16.2437,16.2437,16.2266,16.2437,69200.0
2005-06-28 11:50:00,28.38,28.4,28.38,28.4,26900.0,16.2437,16.2552,16.2437,16.2552,26900.0
2005-06-28 11:55:00,28.4,28.4,28.39,28.4,20700.0,16.2552,16.2552,16.2495,16.2552,20700.0
2005-06-28 12:00:00,28.4,28.4,28.35,28.35,62400.0,16.2552,16.2552,16.2266,16.2266,62400.0
2005-06-28 12:05:00,28.35,28.36,28.34,28.35,63900.0,16.2266,16.2323,16.2208,16.2266,63900.0
2005-06-28 12:10:00,28.35,28.36,28.33,28.33,51400.0,16.2266,16.2323,16.2151,16.2151,51400.0
2005-06-28 12:15:00,28.33,28.36,28.32,28.35,46000.0,16.2151,16.2323,16.2094,16.2266,46000.0
2005-06-28 12:20:00,28.35,28.38,28.34,28.38,63600.0,16.2266,16.2437,16.2208,16.2437,63600.0
2005-06-28 12:25:00,28.38,28.39,28.36,28.38,23700.0,16.2437,16.2495,16.2323,16.2437,23700.0
2005-06-28 12:30:00,28.38,28.38,28.35,28.35,51500.0,16.2437,16.2437,16.2266,16.2266,51500.0
2005-06-28 12:35:00,28.35,28.36,28.34,28.35,29700.0,16.2266,16.2323,16.2208,16.2266,29700.0
2005-06-28 12:40:00,28.34,28.35,28.33,28.34,30200.0,16.2208,16.2266,16.2151,16.2208,30200.0
2005-06-28 12:45:00,28.34,28.36,28.33,28.34,81500.0,16.2208,16.2323,16.2151,16.2208,81500.0
2005-06-28 12:50:00,28.34,28.36,28.32,28.34,132000.0,16.2208,16.2323,16.2094,16.2208,132000.0
2005-06-28 12:55:00,28.34,28.34,28.32,28.33,23300.0,16.2208,16.2208,16.2094,16.2151,23300.0
2005-06-28 13:00:00,28.33,28.34,28.33,28.33,136300.0,16.2151,16.2208,16.2151,16.2151,136300.0
2005-06-28 13:05:00,28.34,28.34,28.33,28.34,39500.0,16.2208,16.2208,16.2151,16.2208,39500.0
2005-06-28 13:10:00,28.33,28.38,28.33,28.36,55300.0,16.2151,16.2437,16.2151,16.2323,55300.0
2005-06-28 13:15:00,28.36,28.37,28.34,28.37,52600.0,16.2323,16.238,16.2208,16.238,52600.0
2005-06-28 13:20:00,28.36,28.36,28.33,28.35,40100.0,16.2323,16.2323,16.2151,16.2266,40100.0
2005-06-28 13:25:00,28.36,28.36,28.35,28.35,19400.0,16.2323,16.2323,16.2266,16.2266,19400.0
2005-06-28 13:30:00,28.36,28.38,28.35,28.38,22200.0,16.2323,16.2437,16.2266,16.2437,22200.0
2005-06-28 13:35:00,28.37,28.39,28.36,28.36,28000.0,16.238,16.2495,16.2323,16.2323,28000.0
2005-06-28 13:40:00,28.36,28.37,28.35,28.36,17500.0,16.2323,16.238,16.2266,16.2323,17500.0
2005-06-28 13:45:00,28.36,28.38,28.35,28.36,29300.0,16.2323,16.2437,16.2266,16.2323,29300.0
2005-06-28 13:50:00,28.35,28.38,28.35,28.37,21900.0,16.2266,16.2437,16.2266,16.238,21900.0
2005-06-28 13:55:00,28.37,28.38,28.35,28.35,25600.0,16.238,16.2437,16.2266,16.2266,25600.0
2005-06-28 14:00:00,28.37,28.38,28.35,28.37,61300.0,16.238,16.2437,16.2266,16.238,61300.0
2005-06-28 14:05:00,28.38,28.38,28.34,28.36,40300.0,16.2437,16.2437,16.2208,16.2323,40300.0
2005-06-28 14:10:00,28.35,28.36,28.34,28.35,40700.0,16.2266,16.2323,16.2208,16.2266,40700.0
2005-06-28 14:15:00,28.34,28.35,28.32,28.34,22100.0,16.2208,16.2266,16.2094,16.2208,22100.0
2005-06-28 14:20:00,28.33,28.34,28.31,28.33,31500.0,16.2151,16.2208,16.2037,16.2151,31500.0
2005-06-28 14:25:00,28.33,28.34,28.29,28.29,39600.0,16.2151,16.2208,16.1922,16.1922,39600.0
2005-06-28 14:30:00,28.3,28.31,28.26,28.28,68100.0,16.1979,16.2037,16.1751,16.1865,68100.0
2005-06-28 14:35:00,28.28,28.3,28.26,28.26,56600.0,16.1865,16.1979,16.1751,16.1751,56600.0
2005-06-28 14:40:00,28.27,28.3,28.26,28.3,80400.0,16.1808,16.1979,16.1751,16.1979,80400.0
2005-06-28 14:45:00,28.3,28.31,28.26,28.28,50500.0,16.1979,16.2037,16.1751,16.1865,50500.0
2005-06-28 14:50:00,28.28,28.29,28.25,28.27,65100.0,16.1865,16.1922,16.1693,16.1808,65100.0
2005-06-28 14:55:00,28.27,28.28,28.24,28.24,79400.0,16.1808,16.1865,16.1636,16.1636,79400.0
2005-06-28 15:00:00,28.25,28.25,28.22,28.24,69100.0,16.1693,16.1693,16.1522,16.1636,69100.0
2005-06-28 15:05:00,28.24,28.26,28.23,28.26,30600.0,16.1636,16.1751,16.1579,16.1751,30600.0
2005-06-28 15:10:00,28.27,28.27,28.24,28.26,46500.0,16.1808,16.1808,16.1636,16.1751,46500.0
2005-06-28 15:15:00,28.25,28.25,28.22,28.23,65000.0,16.1693,16.1693,16.1522,16.1579,65000.0
2005-06-28 15:20:00,28.23,28.24,28.21,28.24,111100.0,16.1579,16.1636,16.1464,16.1636,111100.0
2005-06-28 15:25:00,28.23,28.25,28.22,28.24,78200.0,16.1579,16.1693,16.1522,16.1636,78200.0
2005-06-28 15:30:00,28.24,28.28,28.23,28.25,103000.0,16.1636,16.1865,16.1579,16.1693,103000.0
2005-06-28 15:35:00,28.26,28.28,28.23,28.28,51000.0,16.1751,16.1865,16.1579,16.1865,51000.0
2005-06-28 15:40:00,28.29,28.29,28.26,28.27,56800.0,16.1922,16.1922,16.1751,16.1808,56800.0
2005-06-28 15:45:00,28.27,28.29,28.24,28.26,108600.0,16.1808,16.1922,16.1636,16.1751,108600.0
2005-06-28 15:50:00,28.26,28.29,28.25,28.27,94600.0,16.1751,16.1922,16.1693,16.1808,94600.0
2005-06-28 15:55:00,28.27,28.27,28.24,28.25,116500.0,16.1808,16.1808,16.1636,16.1693,116500.0
2005-06-29 09:30:00,28.3,28.44,28.25,28.25,75300.0,16.1979,16.2781,16.1693,16.1693,75300.0
2005-06-29 09:35:00,28.25,28.26,28.16,28.22,148200.0,16.1693,16.1751,16.1178,16.1522,148200.0
2005-06-29 09:40:00,28.22,28.22,28.16,28.17,111500.0,16.1522,16.1522,16.1178,16.1235,111500.0
2005-06-29 09:45:00,28.18,28.2,28.15,28.2,114700.0,16.1293,16.1407,16.1121,16.1407,114700.0
2005-06-29 09:50:00,28.2,28.21,28.17,28.18,92100.0,16.1407,16.1464,16.1235,16.1293,92100.0
2005-06-29 09:55:00,28.18,28.18,28.15,28.16,81700.0,16.1293,16.1293,16.1121,16.1178,81700.0
2005-06-29 10:00:00,28.16,28.16,28.13,28.14,29000.0,16.1178,16.1178,16.1006,16.1064,29000.0
2005-06-29 10:05:00,28.13,28.14,28.12,28.14,58100.0,16.1006,16.1064,16.0949,16.1064,58100.0
2005-06-29 10:10:00,28.15,28.16,28.11,28.12,76200.0,16.1121,16.1178,16.0892,16.0949,76200.0
2005-06-29 10:15:00,28.13,28.14,28.11,28.12,12000.0,16.1006,16.1064,16.0892,16.0949,12000.0
2005-06-29 10:20:00,28.13,28.13,28.11,28.11,33400.0,16.1006,16.1006,16.0892,16.0892,33400.0
2005-06-29 10:25:00,28.11,28.15,28.1,28.14,111100.0,16.0892,16.1121,16.0835,16.1064,111100.0
2005-06-29 10:30:00,28.13,28.19,28.13,28.19,82500.0,16.1006,16.135,16.1006,16.135,82500.0
2005-06-29 10:35:00,28.18,28.21,28.18,28.21,55900.0,16.1293,16.1464,16.1293,16.1464,55900.0
2005-06-29 10:40:00,28.21,28.25,28.2,28.23,84000.0,16.1464,16.1693,16.1407,16.1579,84000.0
2005-06-29 10:45:00,28.23,28.26,28.23,28.25,50400.0,16.1579,16.1751,16.1579,16.1693,50400.0
2005-06-29 10:50:00,28.25,28.25,28.2,28.23,18200.0,16.1693,16.1693,16.1407,16.1579,18200.0
2005-06-29 10:55:00,28.24,28.24,28.18,28.21,60600.0,16.1636,16.1636,16.1293,16.1464,60600.0
2005-06-29 11:00:00,28.21,28.25,28.2,28.21,68200.0,16.1464,16.1693,16.1407,16.1464,68200.0
2005-06-29 11:05:00,28.21,28.23,28.17,28.19,174800.0,16.1464,16.1579,16.1235,16.135,174800.0
2005-06-29 11:10:00,28.18,28.19,28.16,28.18,27300.0,16.1293,16.135,16.1178,16.1293,27300.0
2005-06-29 11:15:00,28.19,28.2,28.15,28.16,39300.0,16.135,16.1407,16.1121,16.1178,39300.0
2005-06-29 11:20:00,28.16,28.18,28.15,28.17,26900.0,16.1178,16.1293,16.1121,16.1235,26900.0
2005-06-29 11:25:00,28.17,28.2,28.17,28.2,23200.0,16.1235,16.1407,16.1235,16.1407,23200.0
2005-06-29 11:30:00,28.2,28.22,28.19,28.21,47700.0,16.1407,16.1522,16.135,16.1464,47700.0
2005-06-29 11:35:00,28.19,28.2,28.15,28.15,31700.0,16.135,16.1407,16.1121,16.1121,31700.0
2005-06-29 11:40:00,28.15,28.16,28.13,28.15,64100.0,16.1121,16.1178,16.1006,16.1121,64100.0
2005-06-29 11:45:00,28.15,28.16,28.14,28.15,28800.0,16.1121,16.1178,16.1064,16.1121,28800.0
2005-06-29 11:50:00,28.15,28.16,28.14,28.14,21900.0,16.1121,16.1178,16.1064,16.1064,21900.0
2005-06-29 11:55:00,28.15,28.15,28.12,28.14,27800.0,16.1121,16.1121,16.0949,16.1064,27800.0
2005-06-29 12:00:00,28.14,28.15,28.11,28.14,156100.0,16.1064,16.1121,16.0892,16.1064,156100.0
2005-06-29 12:05:00,28.14,28.16,28.12,28.14,38700.0,16.1064,16.1178,16.0949,16.1064,38700.0
2005-06-29 12:10:00,28.15,28.16,28.13,28.13,58200.0,16.1121,16.1178,16.1006,16.1006,58200.0
2005-06-29 12:15:00,28.12,28.14,28.06,28.06,127700.0,16.0949,16.1064,16.0606,16.0606,127700.0
2005-06-29 12:20:00,28.06,28.07,28.05,28.05,81600.0,16.0606,16.0663,16.0549,16.0549,81600.0
2005-06-29 12:25:00,28.05,28.09,28.05,28.07,124400.0,16.0549,16.0777,16.0549,16.0663,124400.0
2005-06-29 12:30:00,28.06,28.1,28.04,28.07,71900.0,16.0606,16.0835,16.0491,16.0663,71900.0
2005-06-29 12:35:00,28.08,28.1,28.06,28.07,22700.0,16.072,16.0835,16.0606,16.0663,22700.0
2005-06-29 12:40:00,28.08,28.1,28.04,28.07,36200.0,16.072,16.0835,16.0491,16.0663,36200.0
2005-06-29 12:45:00,28.07,28.08,28.06,28.07,18300.0,16.0663,16.072,16.0606,16.0663,18300.0
2005-06-29 12:50:00,28.07,28.08,28.05,28.07,39500.0,16.0663,16.072,16.0549,16.0663,39500.0
2005-06-29 12:55:00,28.08,28.08,28.03,28.03,25500.0,16.072,16.072,16.0434,16.0434,25500.0
2005-06-29 13:00:00,28.03,28.05,28.02,28.05,46700.0,16.0434,16.0549,16.0377,16.0549,46700.0
2005-06-29 13:05:00,28.05,28.05,28.01,28.02,30500.0,16.0549,16.0549,16.032,16.0377,30500.0
2005-06-29 13:10:00,28.01,28.03,27.99,28.01,168100.0,16.032,16.0434,16.0205,16.032,168100.0
2005-06-29 13:15:00,28.01,28.01,27.97,27.97,52600.0,16.032,16.032,16.0091,16.0091,52600.0
2005-06-29 13:20:00,28.0,28.0,27.94,27.96,74600.0,16.0262,16.0262,15.9919,16.0033,74600.0
2005-06-29 13:25:00,27.96,27.98,27.95,27.98,96500.0,16.0033,16.0148,15.9976,16.0148,96500.0
2005-06-29 13:30:00,27.98,28.0,27.97,27.99,39500.0,16.0148,16.0262,16.0091,16.0205,39500.0
2005-06-29 13:35:00,27.99,28.01,27.98,28.0,56500.0,16.0205,16.032,16.0148,16.0262,56500.0
2005-06-29 13:40:00,27.99,28.0,27.98,27.99,30300.0,16.0205,16.0262,16.0148,16.0205,30300.0
2005-06-29 13:45:00,27.98,27.99,27.93,27.94,180000.0,16.0148,16.0205,15.9862,15.9919,180000.0
2005-06-29 13:50:00,27.94,27.94,27.91,27.93,88900.0,15.9919,15.9919,15.9747,15.9862,88900.0
2005-06-29 13:55:00,27.92,27.93,27.9,27.92,105000.0,15.9804,15.9862,15.969,15.9804,105000.0
2005-06-29 14:00:00,27.91,27.93,27.91,27.91,24800.0,15.9747,15.9862,15.9747,15.9747,24800.0
2005-06-29 14:05:00,27.92,27.92,27.88,27.88,54100.0,15.9804,15.9804,15.9576,15.9576,54100.0
2005-06-29 14:10:00,27.89,27.93,27.88,27.93,49900.0,15.9633,15.9862,15.9576,15.9862,49900.0
2005-06-29 14:15:00,27.92,27.97,27.92,27.96,49700.0,15.9804,16.0091,15.9804,16.0033,49700.0
2005-06-29 14:20:00,27.97,27.97,27.96,27.96,14300.0,16.0091,16.0091,16.0033,16.0033,14300.0
2005-06-29 14:25:00,27.97,28.0,27.96,28.0,32500.0,16.0091,16.0262,16.0033,16.0262,32500.0
2005-06-29 14:30:00,28.0,28.04,27.99,28.01,483100.0,16.0262,16.0491,16.0205,16.032,483100.0
2005-06-29 14:35:00,28.01,28.01,27.99,28.0,36000.0,16.032,16.032,16.0205,16.0262,36000.0
2005-06-29 14:40:00,28.0,28.02,27.99,28.0,209900.0,16.0262,16.0377,16.0205,16.0262,209900.0
2005-06-29 14:45:00,28.0,28.03,28.0,28.01,36700.0,16.0262,16.0434,16.0262,16.032,36700.0
2005-06-29 14:50:00,28.01,28.01,27.98,27.98,38300.0,16.032,16.032,16.0148,16.0148,38300.0
2005-06-29 14:55:00,27.98,28.0,27.95,27.98,54900.0,16.0148,16.0262,15.9976,16.0148,54900.0
2005-06-29 15:00:00,27.97,28.0,27.96,28.0,30400.0,16.0091,16.0262,16.0033,16.0262,30400.0
2005-06-29 15:05:00,27.99,28.01,27.98,28.0,22000.0,16.0205,16.032,16.0148,16.0262,22000.0
2005-06-29 15:10:00,28.0,28.0,27.97,27.99,38000.0,16.0262,16.0262,16.0091,16.0205,38000.0
2005-06-29 15:15:00,27.99,28.0,27.95,27.95,62400.0,16.0205,16.0262,15.9976,15.9976,62400.0
2005-06-29 15:20:00,27.94,27.96,27.92,27.93,79300.0,15.9919,16.0033,15.9804,15.9862,79300.0
2005-06-29 15:25:00,27.93,27.95,27.92,27.95,147400.0,15.9862,15.9976,15.9804,15.9976,147400.0
2005-06-29 15:30:00,27.94,27.95,27.9,27.92,156900.0,15.9919,15.9976,15.969,15.9804,156900.0
2005-06-29 15:35:00,27.92,27.95,27.9,27.94,166200.0,15.9804,15.9976,15.969,15.9919,166200.0
2005-06-29 15:40:00,27.94,28.0,27.94,27.96,307600.0,15.9919,16.0262,15.9919,16.0033,307600.0
2005-06-29 15:45:00,27.96,27.96,27.92,27.93,126000.0,16.0033,16.0033,15.9804,15.9862,126000.0
2005-06-29 15:50:00,27.92,27.93,27.92,27.93,109200.0,15.9804,15.9862,15.9804,15.9862,109200.0
2005-06-29 15:55:00,27.93,27.93,27.91,27.91,213600.0,15.9862,15.9862,15.9747,15.9747,213600.0
2005-06-30 09:30:00,28.05,28.07,28.02,28.04,281800.0,16.0549,16.0663,16.0377,16.0491,281800.0
2005-06-30 09:35:00,28.04,28.06,28.0,28.0,36400.0,16.0491,16.0606,16.0262,16.0262,36400.0
2005-06-30 09:40:00,28.0,28.01,27.98,27.99,61000.0,16.0262,16.032,16.0148,16.0205,61000.0
2005-06-30 09:45:00,27.99,28.01,27.93,27.97,90600.0,16.0205,16.032,15.9862,16.0091,90600.0
2005-06-30 09:50:00,27.99,28.02,27.99,27.99,214400.0,16.0205,16.0377,16.0205,16.0205,214400.0
2005-06-30 09:55:00,27.99,28.01,27.98,28.0,30100.0,16.0205,16.032,16.0148,16.0262,30100.0
2005-06-30 10:00:00,27.99,28.0,27.97,27.97,32300.0,16.0205,16.0262,16.0091,16.0091,32300.0
2005-06-30 10:05:00,27.98,28.02,27.98,28.0,54700.0,16.0148,16.0377,16.0148,16.0262,54700.0
2005-06-30 10:10:00,27.99,28.02,27.99,28.01,50300.0,16.0205,16.0377,16.0205,16.032,50300.0
2005-06-30 10:15:00,28.02,28.05,28.01,28.04,24000.0,16.0377,16.0549,16.032,16.0491,24000.0
2005-06-30 10:20:00,28.04,28.15,28.04,28.15,133900.0,16.0491,16.1121,16.0491,16.1121,133900.0
2005-06-30 10:25:00,28.15,28.2,28.11,28.13,110200.0,16.1121,16.1407,16.0892,16.1006,110200.0
2005-06-30 10:30:00,28.12,28.13,28.07,28.07,51300.0,16.0949,16.1006,16.0663,16.0663,51300.0
2005-06-30 10:35:00,28.07,28.1,28.07,28.09,37700.0,16.0663,16.0835,16.0663,16.0777,37700.0
2005-06-30 10:40:00,28.09,28.12,28.09,28.1,31000.0,16.0777,16.0949,16.0777,16.0835,31000.0
2005-06-30 10:45:00,28.12,28.16,28.1,28.14,145000.0,16.0949,16.1178,16.0835,16.1064,145000.0
2005-06-30 10:50:00,28.14,28.14,28.09,28.1,26700.0,16.1064,16.1064,16.0777,16.0835,26700.0
2005-06-30 10:55:00,28.1,28.14,28.1,28.11,72600.0,16.0835,16.1064,16.0835,16.0892,72600.0
2005-06-30 11:00:00,28.11,28.12,28.08,28.1,45300.0,16.0892,16.0949,16.072,16.0835,45300.0
2005-06-30 11:05:00,28.11,28.12,28.09,28.12,29800.0,16.0892,16.0949,16.0777,16.0949,29800.0
2005-06-30 11:10:00,28.12,28.16,28.1,28.16,54500.0,16.0949,16.1178,16.0835,16.1178,54500.0
2005-06-30 11:15:00,28.15,28.17,28.14,28.15,43400.0,16.1121,16.1235,16.1064,16.1121,43400.0
2005-06-30 11:20:00,28.15,28.15,28.11,28.11,103600.0,16.1121,16.1121,16.0892,16.0892,103600.0
2005-06-30 11:25:00,28.11,28.17,28.11,28.16,87000.0,16.0892,16.1235,16.0892,16.1178,87000.0
2005-06-30 11:30:00,28.16,28.16,28.14,28.15,93200.0,16.1178,16.1178,16.1064,16.1121,93200.0
2005-06-30 11:35:00,28.15,28.17,28.15,28.16,43600.0,16.1121,16.1235,16.1121,16.1178,43600.0
2005-06-30 11:40:00,28.17,28.18,28.14,28.14,73000.0,16.1235,16.1293,16.1064,16.1064,73000.0
2005-06-30 11:45:00,28.15,28.15,28.11,28.12,38600.0,16.1121,16.1121,16.0892,16.0949,38600.0
2005-06-30 11:50:00,28.13,28.13,28.1,28.12,120900.0,16.1006,16.1006,16.0835,16.0949,120900.0
2005-06-30 11:55:00,28.12,28.12,28.1,28.11,45500.0,16.0949,16.0949,16.0835,16.0892,45500.0
2005-06-30 12:00:00,28.11,28.13,28.1,28.1,189400.0,16.0892,16.1006,16.0835,16.0835,189400.0
2005-06-30 12:05:00,28.1,28.12,28.1,28.1,16200.0,16.0835,16.0949,16.0835,16.0835,16200.0
2005-06-30 12:10:00,28.1,28.11,28.1,28.1,105900.0,16.0835,16.0892,16.0835,16.0835,105900.0
2005-06-30 12:15:00,28.11,28.11,28.09,28.1,62500.0,16.0892,16.0892,16.0777,16.0835,62500.0
2005-06-30 12:20:00,28.1,28.11,28.1,28.1,32500.0,16.0835,16.0892,16.0835,16.0835,32500.0
2005-06-30 12:25:00,28.1,28.11,28.09,28.1,79900.0,16.0835,16.0892,16.0777,16.0835,79900.0
2005-06-30 12:30:00,28.09,28.1,28.08,28.09,25200.0,16.0777,16.0835,16.072,16.0777,25200.0
2005-06-30 12:35:00,28.08,28.09,28.08,28.09,12400.0,16.072,16.0777,16.072,16.0777,12400.0
2005-06-30 12:40:00,28.08,28.09,28.07,28.07,22800.0,16.072,16.0777,16.0663,16.0663,22800.0
2005-06-30 12:45:00,28.07,28.09,28.06,28.08,30300.0,16.0663,16.0777,16.0606,16.072,30300.0
2005-06-30 12:50:00,28.08,28.08,28.05,28.06,22200.0,16.072,16.072,16.0549,16.0606,22200.0
2005-06-30 12:55:00,28.07,28.09,28.06,28.07,23300.0,16.0663,16.0777,16.0606,16.0663,23300.0
2005-06-30 13:00:00,28.07,28.09,28.06,28.09,16400.0,16.0663,16.0777,16.0606,16.0777,16400.0
2005-06-30 13:05:00,28.09,28.09,28.08,28.09,5300.0,16.0777,16.0777,16.072,16.0777,5300.0
2005-06-30 13:10:00,28.09,28.09,28.08,28.08,10300.0,16.0777,16.0777,16.072,16.072,10300.0
2005-06-30 13:15:00,28.09,28.09,28.06,28.08,59300.0,16.0777,16.0777,16.0606,16.072,59300.0
2005-06-30 13:20:00,28.07,28.11,28.07,28.1,146700.0,16.0663,16.0892,16.0663,16.0835,146700.0
2005-06-30 13:25:00,28.11,28.15,28.1,28.11,89900.0,16.0892,16.1121,16.0835,16.0892,89900.0
2005-06-30 13:30:00,28.11,28.13,28.06,28.1,39700.0,16.0892,16.1006,16.0606,16.0835,39700.0
2005-06-30 13:35:00,28.09,28.1,28.09,28.1,12400.0,16.0777,16.0835,16.0777,16.0835,12400.0
2005-06-30 13:40:00,28.09,28.1,28.09,28.1,18500.0,16.0777,16.0835,16.0777,16.0835,18500.0
2005-06-30 13:45:00,28.09,28.1,28.08,28.09,15800.0,16.0777,16.0835,16.072,16.0777,15800.0
2005-06-30 13:50:00,28.08,28.11,28.08,28.1,25900.0,16.072,16.0892,16.072,16.0835,25900.0
2005-06-30 13:55:00,28.1,28.11,28.09,28.09,28700.0,16.0835,16.0892,16.0777,16.0777,28700.0
2005-06-30 14:00:00,28.09,28.1,28.08,28.08,87300.0,16.0777,16.0835,16.072,16.072,87300.0
2005-06-30 14:05:00,28.08,28.11,28.07,28.11,76700.0,16.072,16.0892,16.0663,16.0892,76700.0
2005-06-30 14:10:00,28.11,28.11,28.07,28.09,95500.0,16.0892,16.0892,16.0663,16.0777,95500.0
2005-06-30 14:15:00,28.09,28.16,28.07,28.14,183100.0,16.0777,16.1178,16.0663,16.1064,183100.0
2005-06-30 14:20:00,28.12,28.14,28.01,28.08,110800.0,16.0949,16.1064,16.032,16.072,110800.0
2005-06-30 14:25:00,28.07,28.09,28.04,28.09,29400.0,16.0663,16.0777,16.0491,16.0777,29400.0
2005-06-30 14:30:00,28.07,28.09,28.01,28.03,57200.0,16.0663,16.0777,16.032,16.0434,57200.0
2005-06-30 14:35:00,28.02,28.04,27.99,28.0,199100.0,16.0377,16.0491,16.0205,16.0262,199100.0
2005-06-30 14:40:00,28.0,28.01,27.98,27.99,51200.0,16.0262,16.032,16.0148,16.0205,51200.0
2005-06-30 14:45:00,27.98,28.0,27.96,27.98,61200.0,16.0148,16.0262,16.0033,16.0148,61200.0
2005-06-30 14:50:00,27.98,28.0,27.97,27.99,39900.0,16.0148,16.0262,16.0091,16.0205,39900.0
2005-06-30 14:55:00,28.0,28.02,27.99,28.0,64800.0,16.0262,16.0377,16.0205,16.0262,64800.0
2005-06-30 15:00:00,27.99,28.01,27.97,27.98,301700.0,16.0205,16.032,16.0091,16.0148,301700.0
2005-06-30 15:05:00,27.99,27.99,27.94,27.95,119700.0,16.0205,16.0205,15.9919,15.9976,119700.0
2005-06-30 15:10:00,27.95,27.96,27.94,27.95,114400.0,15.9976,16.0033,15.9919,15.9976,114400.0
2005-06-30 15:15:00,27.95,27.98,27.94,27.97,215400.0,15.9976,16.0148,15.9919,16.0091,215400.0
2005-06-30 15:20:00,27.98,27.98,27.92,27.93,166400.0,16.0148,16.0148,15.9804,15.9862,166400.0
2005-06-30 15:25:00,27.94,27.94,27.91,27.92,91900.0,15.9919,15.9919,15.9747,15.9804,91900.0
2005-06-30 15:30:00,27.92,27.95,27.91,27.92,102700.0,15.9804,15.9976,15.9747,15.9804,102700.0
2005-06-30 15:35:00,27.92,27.93,27.89,27.89,106100.0,15.9804,15.9862,15.9633,15.9633,106100.0
2005-06-30 15:40:00,27.89,27.9,27.84,27.84,481700.0,15.9633,15.969,15.9347,15.9347,481700.0
2005-06-30 15:45:00,27.85,27.85,27.8,27.8,247800.0,15.9404,15.9404,15.9118,15.9118,247800.0
2005-06-30 15:50:00,27.8,27.81,27.77,27.79,336600.0,15.9118,15.9175,15.8946,15.906,336600.0
2005-06-30 15:55:00,27.79,27.79,27.74,27.74,415400.0,15.906,15.906,15.8774,15.8774,415400.0
2005-07-01 09:30:00,27.81,27.82,27.73,27.73,267600.0,15.9175,15.9232,15.8717,15.8717,267600.0
2005-07-01 09:35:00,27.72,27.97,27.72,27.87,112400.0,15.866,16.0091,15.866,15.9518,112400.0
2005-07-01 09:40:00,27.87,27.96,27.87,27.96,46800.0,15.9518,16.0033,15.9518,16.0033,46800.0
2005-07-01 09:45:00,27.96,28.0,27.92,27.93,94800.0,16.0033,16.0262,15.9804,15.9862,94800.0
2005-07-01 09:50:00,27.94,28.03,27.94,28.0,70500.0,15.9919,16.0434,15.9919,16.0262,70500.0
2005-07-01 09:55:00,28.01,28.08,27.97,28.08,58200.0,16.032,16.072,16.0091,16.072,58200.0
2005-07-01 10:00:00,28.08,28.09,27.98,28.04,81500.0,16.072,16.0777,16.0148,16.0491,81500.0
2005-07-01 10:05:00,28.04,28.05,27.99,28.0,30900.0,16.0491,16.0549,16.0205,16.0262,30900.0
2005-07-01 10:10:00,27.99,28.04,27.98,28.02,63100.0,16.0205,16.0491,16.0148,16.0377,63100.0
2005-07-01 10:15:00,28.02,28.05,28.0,28.01,66500.0,16.0377,16.0549,16.0262,16.032,66500.0
2005-07-01 10:20:00,28.02,28.07,28.01,28.04,53300.0,16.0377,16.0663,16.032,16.0491,53300.0
2005-07-01 10:25:00,28.04,28.09,28.04,28.09,53500.0,16.0491,16.0777,16.0491,16.0777,53500.0
2005-07-01 10:30:00,28.09,28.13,28.08,28.11,61200.0,16.0777,16.1006,16.072,16.0892,61200.0
2005-07-01 10:35:00,28.1,28.11,28.08,28.09,18000.0,16.0835,16.0892,16.072,16.0777,18000.0
2005-07-01 10:40:00,28.08,28.08,28.04,28.06,29200.0,16.072,16.072,16.0491,16.0606,29200.0
2005-07-01 10:45:00,28.05,28.07,28.05,28.06,255800.0,16.0549,16.0663,16.0549,16.0606,255800.0
2005-07-01 10:50:00,28.06,28.07,28.03,28.06,300700.0,16.0606,16.0663,16.0434,16.0606,300700.0
2005-07-01 10:55:00,28.06,28.07,28.04,28.06,29100.0,16.0606,16.0663,16.0491,16.0606,29100.0
2005-07-01 11:00:00,28.06,28.06,28.01,28.03,136600.0,16.0606,16.0606,16.032,16.0434,136600.0
2005-07-01 11:05:00,28.02,28.03,28.0,28.01,72200.0,16.0377,16.0434,16.0262,16.032,72200.0
2005-07-01 11:10:00,28.01,28.03,28.0,28.03,30500.0,16.032,16.0434,16.0262,16.0434,30500.0
2005-07-01 11:15:00,28.03,28.05,28.02,28.05,19900.0,16.0434,16.0549,16.0377,16.0549,19900.0
2005-07-01 11:20:00,28.05,28.06,28.03,28.05,41900.0,16.0549,16.0606,16.0434,16.0549,41900.0
2005-07-01 11:25:00,28.05,28.06,28.04,28.04,20200.0,16.0549,16.0606,16.0491,16.0491,20200.0
2005-07-01 11:30:00,28.04,28.06,28.04,28.05,49900.0,16.0491,16.0606,16.0491,16.0549,49900.0
2005-07-01 11:35:00,28.05,28.05,28.02,28.05,69200.0,16.0549,16.0549,16.0377,16.0549,69200.0
2005-07-01 11:40:00,28.04,28.06,28.04,28.05,71100.0,16.0491,16.0606,16.0491,16.0549,71100.0
2005-07-01 11:45:00,28.04,28.05,28.03,28.03,21100.0,16.0491,16.0549,16.0434,16.0434,21100.0
2005-07-01 11:50:00,28.03,28.04,28.01,28.01,27400.0,16.0434,16.0491,16.032,16.032,27400.0
2005-07-01 11:55:00,28.02,28.02,27.98,27.98,56700.0,16.0377,16.0377,16.0148,16.0148,56700.0
2005-07-01 12:00:00,27.98,28.01,27.98,28.01,32800.0,16.0148,16.032,16.0148,16.032,32800.0
2005-07-01 12:05:00,28.01,28.02,27.99,27.99,36400.0,16.032,16.0377,16.0205,16.0205,36400.0
2005-07-01 12:10:00,27.99,28.03,27.99,28.01,28800.0,16.0205,16.0434,16.0205,16.032,28800.0
2005-07-01 12:15:00,28.0,28.0,27.98,27.99,125900.0,16.0262,16.0262,16.0148,16.0205,125900.0
2005-07-01 12:20:00,27.99,28.01,27.98,27.99,38300.0,16.0205,16.032,16.0148,16.0205,38300.0
2005-07-01 12:25:00,27.98,27.99,27.97,27.99,31000.0,16.0148,16.0205,16.0091,16.0205,31000.0
2005-07-01 12:30:00,27.99,27.99,27.97,27.97,36600.0,16.0205,16.0205,16.0091,16.0091,36600.0
2005-07-01 12:35:00,27.97,27.98,27.96,27.96,28500.0,16.0091,16.0148,16.0033,16.0033,28500.0
2005-07-01 12:40:00,27.97,27.97,27.95,27.95,19600.0,16.0091,16.0091,15.9976,15.9976,19600.0
2005-07-01 12:45:00,27.95,27.96,27.94,27.96,28500.0,15.9976,16.0033,15.9919,16.0033,28500.0
2005-07-01 12:50:00,27.95,27.96,27.94,27.95,12800.0,15.9976,16.0033,15.9919,15.9976,12800.0
2005-07-01 12:55:00,27.95,27.98,27.94,27.97,18500.0,15.9976,16.0148,15.9919,16.0091,18500.0
2005-07-01 13:00:00,27.96,27.97,27.92,27.94,50900.0,16.0033,16.0091,15.9804,15.9919,50900.0
2005-07-01 13:05:00,27.93,27.95,27.93,27.93,10600.0,15.9862,15.9976,15.9862,15.9862,10600.0
2005-07-01 13:10:00,27.94,27.94,27.92,27.92,15000.0,15.9919,15.9919,15.9804,15.9804,15000.0
2005-07-01 13:15:00,27.92,27.95,27.92,27.94,27200.0,15.9804,15.9976,15.9804,15.9919,27200.0
2005-07-01 13:20:00,27.94,27.97,27.93,27.95,28300.0,15.9919,16.0091,15.9862,15.9976,28300.0
2005-07-01 13:25:00,27.95,27.97,27.95,27.95,11200.0,15.9976,16.0091,15.9976,15.9976,11200.0
2005-07-01 13:30:00,27.94,27.95,27.91,27.93,41400.0,15.9919,15.9976,15.9747,15.9862,41400.0
2005-07-01 13:35:00,27.93,27.93,27.91,27.91,20000.0,15.9862,15.9862,15.9747,15.9747,20000.0
2005-07-01 13:40:00,27.92,27.94,27.9,27.94,23800.0,15.9804,15.9919,15.969,15.9919,23800.0
2005-07-01 13:45:00,27.94,27.95,27.93,27.95,20900.0,15.9919,15.9976,15.9862,15.9976,20900.0
2005-07-01 13:50:00,27.95,27.97,27.94,27.95,44600.0,15.9976,16.0091,15.9919,15.9976,44600.0
2005-07-01 13:55:00,27.95,27.99,27.94,27.96,35200.0,15.9976,16.0205,15.9919,16.0033,35200.0
2005-07-01 14:00:00,27.96,27.97,27.94,27.97,25800.0,16.0033,16.0091,15.9919,16.0091,25800.0
2005-07-01 14:05:00,27.97,27.99,27.96,27.97,39600.0,16.0091,16.0205,16.0033,16.0091,39600.0
2005-07-01 14:10:00,27.97,27.98,27.95,27.98,39100.0,16.0091,16.0148,15.9976,16.0148,39100.0
2005-07-01 14:15:00,27.97,27.97,27.95,27.96,28700.0,16.0091,16.0091,15.9976,16.0033,28700.0
2005-07-01 14:20:00,27.96,27.98,27.95,27.96,47100.0,16.0033,16.0148,15.9976,16.0033,47100.0
2005-07-01 14:25:00,27.96,27.98,27.96,27.96,34900.0,16.0033,16.0148,16.0033,16.0033,34900.0
2005-07-01 14:30:00,27.97,27.97,27.95,27.95,36700.0,16.0091,16.0091,15.9976,15.9976,36700.0
2005-07-01 14:35:00,27.96,27.97,27.95,27.96,22900.0,16.0033,16.0091,15.9976,16.0033,22900.0
2005-07-01 14:40:00,27.96,28.0,27.95,28.0,37200.0,16.0033,16.0262,15.9976,16.0262,37200.0
2005-07-01 14:45:00,27.98,28.02,27.98,28.0,52200.0,16.0148,16.0377,16.0148,16.0262,52200.0
2005-07-01 14:50:00,28.0,28.01,28.0,28.0,17200.0,16.0262,16.032,16.0262,16.0262,17200.0
2005-07-01 14:55:00,28.0,28.01,27.99,27.99,27200.0,16.0262,16.032,16.0205,16.0205,27200.0
2005-07-01 15:00:00,27.99,28.0,27.95,27.96,58500.0,16.0205,16.0262,15.9976,16.0033,58500.0
2005-07-01 15:05:00,27.96,27.97,27.94,27.95,38300.0,16.0033,16.0091,15.9919,15.9976,38300.0
2005-07-01 15:10:00,27.95,27.96,27.92,27.92,41800.0,15.9976,16.0033,15.9804,15.9804,41800.0
2005-07-01 15:15:00,27.92,27.93,27.92,27.93,43000.0,15.9804,15.9862,15.9804,15.9862,43000.0
2005-07-01 15:20:00,27.93,27.93,27.91,27.93,45900.0,15.9862,15.9862,15.9747,15.9862,45900.0
2005-07-01 15:25:00,27.93,27.93,27.91,27.91,42400.0,15.9862,15.9862,15.9747,15.9747,42400.0
2005-07-01 15:30:00,27.92,27.95,27.9,27.95,66300.0,15.9804,15.9976,15.969,15.9976,66300.0
2005-07-01 15:35:00,27.95,27.95,27.9,27.92,46600.0,15.9976,15.9976,15.969,15.9804,46600.0
2005-07-01 15:40:00,27.92,27.92,27.88,27.9,54400.0,15.9804,15.9804,15.9576,15.969,54400.0
2005-07-01 15:45:00,27.89,27.93,27.89,27.92,103200.0,15.9633,15.9862,15.9633,15.9804,103200.0
2005-07-01 15:50:00,27.92,27.95,27.92,27.94,70400.0,15.9804,15.9976,15.9804,15.9919,70400.0
2005-07-01 15:55:00,27.93,27.96,27.93,27.96,127300.0,15.9862,16.0033,15.9862,16.0033,127300.0
2005-07-05 09:30:00,27.82,27.89,27.8,27.82,138800.0,15.9232,15.9633,15.9118,15.9232,138800.0
2005-07-05 09:35:00,27.82,27.83,27.77,27.81,28400.0,15.9232,15.9289,15.8946,15.9175,28400.0
2005-07-05 09:40:00,27.81,27.83,27.77,27.8,34800.0,15.9175,15.9289,15.8946,15.9118,34800.0
2005-07-05 09:45:00,27.8,27.83,27.79,27.79,23100.0,15.9118,15.9289,15.906,15.906,23100.0
2005-07-05 09:50:00,27.79,27.81,27.75,27.75,39300.0,15.906,15.9175,15.8831,15.8831,39300.0
2005-07-05 09:55:00,27.76,27.77,27.74,27.76,27900.0,15.8889,15.8946,15.8774,15.8889,27900.0
2005-07-05 10:00:00,27.75,27.8,27.71,27.73,48000.0,15.8831,15.9118,15.8603,15.8717,48000.0
2005-07-05 10:05:00,27.73,27.79,27.72,27.77,43400.0,15.8717,15.906,15.866,15.8946,43400.0
2005-07-05 10:10:00,27.78,27.84,27.77,27.82,57700.0,15.9003,15.9347,15.8946,15.9232,57700.0
2005-07-05 10:15:00,27.81,27.83,27.81,27.81,21800.0,15.9175,15.9289,15.9175,15.9175,21800.0
2005-07-05 10:20:00,27.81,27.83,27.81,27.82,40500.0,15.9175,15.9289,15.9175,15.9232,40500.0
2005-07-05 10:25:00,27.81,27.85,27.81,27.83,90600.0,15.9175,15.9404,15.9175,15.9289,90600.0
2005-07-05 10:30:00,27.83,27.9,27.83,27.87,218300.0,15.9289,15.969,15.9289,15.9518,218300.0
2005-07-05 10:35:00,27.87,27.9,27.87,27.9,50200.0,15.9518,15.969,15.9518,15.969,50200.0
2005-07-05 10:40:00,27.9,27.94,27.9,27.92,36000.0,15.969,15.9919,15.969,15.9804,36000.0
2005-07-05 10:45:00,27.91,27.97,27.9,27.94,56100.0,15.9747,16.0091,15.969,15.9919,56100.0
2005-07-05 10:50:00,27.94,27.94,27.88,27.89,50100.0,15.9919,15.9919,15.9576,15.9633,50100.0
2005-07-05 10:55:00,27.89,27.94,27.87,27.92,78400.0,15.9633,15.9919,15.9518,15.9804,78400.0
2005-07-05 11:00:00,27.92,27.95,27.9,27.91,33100.0,15.9804,15.9976,15.969,15.9747,33100.0
2005-07-05 11:05:00,27.91,27.92,27.89,27.9,29200.0,15.9747,15.9804,15.9633,15.969,29200.0
2005-07-05 11:10:00,27.89,27.9,27.85,27.86,48400.0,15.9633,15.969,15.9404,15.9461,48400.0
2005-07-05 11:15:00,27.86,27.91,27.86,27.9,33600.0,15.9461,15.9747,15.9461,15.969,33600.0
2005-07-05 11:20:00,27.91,27.95,27.9,27.93,35700.0,15.9747,15.9976,15.969,15.9862,35700.0
2005-07-05 11:25:00,27.94,27.98,27.93,27.98,35300.0,15.9919,16.0148,15.9862,16.0148,35300.0
2005-07-05 11:30:00,27.98,28.01,27.98,28.0,81800.0,16.0148,16.032,16.0148,16.0262,81800.0
2005-07-05 11:35:00,28.0,28.02,27.99,28.01,18500.0,16.0262,16.0377,16.0205,16.032,18500.0
2005-07-05 11:40:00,28.02,28.04,28.01,28.02,45800.0,16.0377,16.0491,16.032,16.0377,45800.0
2005-07-05 11:45:00,28.01,28.02,27.99,28.01,26200.0,16.032,16.0377,16.0205,16.032,26200.0
2005-07-05 11:50:00,28.02,28.05,28.02,28.04,46300.0,16.0377,16.0549,16.0377,16.0491,46300.0
2005-07-05 11:55:00,28.05,28.06,27.99,28.01,34800.0,16.0549,16.0606,16.0205,16.032,34800.0
2005-07-05 12:00:00,28.01,28.02,27.99,28.0,20600.0,16.032,16.0377,16.0205,16.0262,20600.0
2005-07-05 12:05:00,28.0,28.01,27.97,27.97,26700.0,16.0262,16.032,16.0091,16.0091,26700.0
2005-07-05 12:10:00,27.98,27.98,27.95,27.98,40200.0,16.0148,16.0148,15.9976,16.0148,40200.0
2005-07-05 12:15:00,27.97,28.03,27.96,28.0,62800.0,16.0091,16.0434,16.0033,16.0262,62800.0
2005-07-05 12:20:00,28.01,28.05,27.98,27.98,31800.0,16.032,16.0549,16.0148,16.0148,31800.0
2005-07-05 12:25:00,28.0,28.09,27.98,28.07,69300.0,16.0262,16.0777,16.0148,16.0663,69300.0
2005-07-05 12:30:00,28.07,28.09,28.05,28.05,33800.0,16.0663,16.0777,16.0549,16.0549,33800.0
2005-07-05 12:35:00,28.04,28.06,28.01,28.05,26000.0,16.0491,16.0606,16.032,16.0549,26000.0
2005-07-05 12:40:00,28.05,28.05,28.03,28.04,28500.0,16.0549,16.0549,16.0434,16.0491,28500.0
2005-07-05 12:45:00,28.03,28.04,28.0,28.0,13500.0,16.0434,16.0491,16.0262,16.0262,13500.0
2005-07-05 12:50:00,28.0,28.03,28.0,28.01,24400.0,16.0262,16.0434,16.0262,16.032,24400.0
2005-07-05 12:55:00,28.01,28.03,28.01,28.01,22500.0,16.032,16.0434,16.032,16.032,22500.0
2005-07-05 13:00:00,28.01,28.02,27.97,27.97,20500.0,16.032,16.0377,16.0091,16.0091,20500.0
2005-07-05 13:05:00,27.96,27.98,27.94,27.96,34300.0,16.0033,16.0148,15.9919,16.0033,34300.0
2005-07-05 13:10:00,27.96,27.98,27.95,27.97,48300.0,16.0033,16.0148,15.9976,16.0091,48300.0
2005-07-05 13:15:00,27.98,27.98,27.94,27.95,22500.0,16.0148,16.0148,15.9919,15.9976,22500.0
2005-07-05 13:20:00,27.95,27.96,27.93,27.93,18800.0,15.9976,16.0033,15.9862,15.9862,18800.0
2005-07-05 13:25:00,27.95,27.97,27.93,27.96,24700.0,15.9976,16.0091,15.9862,16.0033,24700.0
2005-07-05 13:30:00,27.97,27.97,27.89,27.93,54200.0,16.0091,16.0091,15.9633,15.9862,54200.0
2005-07-05 13:35:00,27.93,27.97,27.93,27.97,26700.0,15.9862,16.0091,15.9862,16.0091,26700.0
2005-07-05 13:40:00,27.97,28.01,27.97,27.98,46000.0,16.0091,16.032,16.0091,16.0148,46000.0
2005-07-05 13:45:00,27.99,28.0,27.98,27.98,13600.0,16.0205,16.0262,16.0148,16.0148,13600.0
2005-07-05 13:50:00,27.98,27.99,27.95,27.95,19100.0,16.0148,16.0205,15.9976,15.9976,19100.0
2005-07-05 13:55:00,27.96,27.97,27.9,27.91,29400.0,16.0033,16.0091,15.969,15.9747,29400.0
2005-07-05 14:00:00,27.92,27.93,27.9,27.93,51400.0,15.9804,15.9862,15.969,15.9862,51400.0
2005-07-05 14:05:00,27.92,27.93,27.91,27.91,20600.0,15.9804,15.9862,15.9747,15.9747,20600.0
2005-07-05 14:10:00,27.92,27.92,27.88,27.88,40800.0,15.9804,15.9804,15.9576,15.9576,40800.0
2005-07-05 14:15:00,27.9,27.9,27.82,27.86,50000.0,15.969,15.969,15.9232,15.9461,50000.0
2005-07-05 14:20:00,27.86,27.86,27.82,27.83,19900.0,15.9461,15.9461,15.9232,15.9289,19900.0
2005-07-05 14:25:00,27.82,27.84,27.81,27.82,29000.0,15.9232,15.9347,15.9175,15.9232,29000.0
2005-07-05 14:30:00,27.83,27.85,27.81,27.84,35800.0,15.9289,15.9404,15.9175,15.9347,35800.0
2005-07-05 14:35:00,27.84,27.86,27.82,27.84,65800.0,15.9347,15.9461,15.9232,15.9347,65800.0
2005-07-05 14:40:00,27.84,27.89,27.82,27.85,26300.0,15.9347,15.9633,15.9232,15.9404,26300.0
2005-07-05 14:45:00,27.84,27.89,27.84,27.87,30500.0,15.9347,15.9633,15.9347,15.9518,30500.0
2005-07-05 14:50:00,27.82,27.87,27.82,27.86,70200.0,15.9232,15.9518,15.9232,15.9461,70200.0
2005-07-05 14:55:00,27.85,27.86,27.84,27.84,25200.0,15.9404,15.9461,15.9347,15.9347,25200.0
2005-07-05 15:00:00,27.84,27.87,27.84,27.86,22600.0,15.9347,15.9518,15.9347,15.9461,22600.0
2005-07-05 15:05:00,27.86,27.86,27.81,27.83,46500.0,15.9461,15.9461,15.9175,15.9289,46500.0
2005-07-05 15:10:00,27.83,27.84,27.82,27.84,20300.0,15.9289,15.9347,15.9232,15.9347,20300.0
2005-07-05 15:15:00,27.84,27.88,27.83,27.88,63100.0,15.9347,15.9576,15.9289,15.9576,63100.0
2005-07-05 15:20:00,27.88,27.92,27.88,27.92,72600.0,15.9576,15.9804,15.9576,15.9804,72600.0
2005-07-05 15:25:00,27.91,27.98,27.91,27.97,113300.0,15.9747,16.0148,15.9747,16.0091,113300.0
2005-07-05 15:30:00,27.97,27.98,27.95,27.97,100500.0,16.0091,16.0148,15.9976,16.0091,100500.0
2005-07-05 15:35:00,27.96,28.0,27.96,28.0,116600.0,16.0033,16.0262,16.0033,16.0262,116600.0
2005-07-05 15:40:00,27.99,28.02,27.99,28.01,97400.0,16.0205,16.0377,16.0205,16.032,97400.0
2005-07-05 15:45:00,28.01,28.03,28.0,28.03,79800.0,16.032,16.0434,16.0262,16.0434,79800.0
2005-07-05 15:50:00,28.02,28.03,27.97,27.97,120700.0,16.0377,16.0434,16.0091,16.0091,120700.0
2005-07-05 15:55:00,27.98,27.98,27.94,27.96,190200.0,16.0148,16.0148,15.9919,16.0033,190200.0
2005-07-06 09:30:00,27.97,27.99,27.95,27.95,122900.0,16.0091,16.0205,15.9976,15.9976,122900.0
2005-07-06 09:35:00,27.94,27.96,27.8,27.8,99500.0,15.9919,16.0033,15.9118,15.9118,99500.0
2005-07-06 09:40:00,27.82,27.82,27.77,27.78,95100.0,15.9232,15.9232,15.8946,15.9003,95100.0
2005-07-06 09:45:00,27.77,27.83,27.76,27.78,95700.0,15.8946,15.9289,15.8889,15.9003,95700.0
2005-07-06 09:50:00,27.79,27.83,27.76,27.83,64800.0,15.906,15.9289,15.8889,15.9289,64800.0
2005-07-06 09:55:00,27.83,27.84,27.78,27.79,81600.0,15.9289,15.9347,15.9003,15.906,81600.0
2005-07-06 10:00:00,27.8,27.85,27.8,27.81,48200.0,15.9118,15.9404,15.9118,15.9175,48200.0
2005-07-06 10:05:00,27.8,27.81,27.77,27.78,50800.0,15.9118,15.9175,15.8946,15.9003,50800.0
2005-07-06 10:10:00,27.77,27.79,27.76,27.76,44300.0,15.8946,15.906,15.8889,15.8889,44300.0
2005-07-06 10:15:00,27.77,27.77,27.76,27.77,55500.0,15.8946,15.8946,15.8889,15.8946,55500.0
2005-07-06 10:20:00,27.77,27.85,27.75,27.81,41500.0,15.8946,15.9404,15.8831,15.9175,41500.0
2005-07-06 10:25:00,27.8,27.81,27.76,27.77,21300.0,15.9118,15.9175,15.8889,15.8946,21300.0
2005-07-06 10:30:00,27.76,27.77,27.75,27.75,105000.0,15.8889,15.8946,15.8831,15.8831,105000.0
2005-07-06 10:35:00,27.75,27.76,27.74,27.76,34200.0,15.8831,15.8889,15.8774,15.8889,34200.0
2005-07-06 10:40:00,27.75,27.76,27.75,27.75,27300.0,15.8831,15.8889,15.8831,15.8831,27300.0
2005-07-06 10:45:00,27.75,27.77,27.75,27.77,23900.0,15.8831,15.8946,15.8831,15.8946,23900.0
2005-07-06 10:50:00,27.77,27.77,27.75,27.77,47400.0,15.8946,15.8946,15.8831,15.8946,47400.0
2005-07-06 10:55:00,27.76,27.78,27.75,27.75,29200.0,15.8889,15.9003,15.8831,15.8831,29200.0
2005-07-06 11:00:00,27.75,27.76,27.73,27.73,102500.0,15.8831,15.8889,15.8717,15.8717,102500.0
2005-07-06 11:05:00,27.73,27.74,27.72,27.73,29900.0,15.8717,15.8774,15.866,15.8717,29900.0
2005-07-06 11:10:00,27.73,27.74,27.71,27.74,51200.0,15.8717,15.8774,15.8603,15.8774,51200.0
2005-07-06 11:15:00,27.74,27.77,27.73,27.76,43200.0,15.8774,15.8946,15.8717,15.8889,43200.0
2005-07-06 11:20:00,27.76,27.78,27.74,27.77,22200.0,15.8889,15.9003,15.8774,15.8946,22200.0
2005-07-06 11:25:00,27.77,27.78,27.76,27.76,22300.0,15.8946,15.9003,15.8889,15.8889,22300.0
2005-07-06 11:30:00,27.76,27.78,27.76,27.77,24700.0,15.8889,15.9003,15.8889,15.8946,24700.0
2005-07-06 11:35:00,27.77,27.81,27.76,27.8,107600.0,15.8946,15.9175,15.8889,15.9118,107600.0
2005-07-06 11:40:00,27.8,27.81,27.77,27.79,31300.0,15.9118,15.9175,15.8946,15.906,31300.0
2005-07-06 11:45:00,27.79,27.81,27.79,27.8,26800.0,15.906,15.9175,15.906,15.9118,26800.0
2005-07-06 11:50:00,27.8,27.81,27.78,27.81,21400.0,15.9118,15.9175,15.9003,15.9175,21400.0
2005-07-06 11:55:00,27.81,27.87,27.81,27.86,46900.0,15.9175,15.9518,15.9175,15.9461,46900.0
2005-07-06 12:00:00,27.86,27.87,27.83,27.84,64600.0,15.9461,15.9518,15.9289,15.9347,64600.0
2005-07-06 12:05:00,27.85,27.86,27.83,27.85,69100.0,15.9404,15.9461,15.9289,15.9404,69100.0
2005-07-06 12:10:00,27.84,27.86,27.84,27.85,41600.0,15.9347,15.9461,15.9347,15.9404,41600.0
2005-07-06 12:15:00,27.85,27.87,27.85,27.86,150500.0,15.9404,15.9518,15.9404,15.9461,150500.0
2005-07-06 12:20:00,27.87,27.87,27.83,27.83,36300.0,15.9518,15.9518,15.9289,15.9289,36300.0
2005-07-06 12:25:00,27.81,27.84,27.78,27.82,40800.0,15.9175,15.9347,15.9003,15.9232,40800.0
2005-07-06 12:30:00,27.82,27.85,27.79,27.8,86300.0,15.9232,15.9404,15.906,15.9118,86300.0
2005-07-06 12:35:00,27.8,27.81,27.77,27.77,44100.0,15.9118,15.9175,15.8946,15.8946,44100.0
2005-07-06 12:40:00,27.78,27.78,27.74,27.75,47600.0,15.9003,15.9003,15.8774,15.8831,47600.0
2005-07-06 12:45:00,27.74,27.75,27.73,27.74,33100.0,15.8774,15.8831,15.8717,15.8774,33100.0
2005-07-06 12:50:00,27.75,27.79,27.75,27.79,30700.0,15.8831,15.906,15.8831,15.906,30700.0
2005-07-06 12:55:00,27.78,27.78,27.76,27.77,24400.0,15.9003,15.9003,15.8889,15.8946,24400.0
2005-07-06 13:00:00,27.77,27.78,27.75,27.76,44800.0,15.8946,15.9003,15.8831,15.8889,44800.0
2005-07-06 13:05:00,27.76,27.76,27.74,27.74,39700.0,15.8889,15.8889,15.8774,15.8774,39700.0
2005-07-06 13:10:00,27.74,27.75,27.72,27.73,35800.0,15.8774,15.8831,15.866,15.8717,35800.0
2005-07-06 13:15:00,27.73,27.75,27.73,27.74,26200.0,15.8717,15.8831,15.8717,15.8774,26200.0
2005-07-06 13:20:00,27.73,27.74,27.72,27.73,17400.0,15.8717,15.8774,15.866,15.8717,17400.0
2005-07-06 13:25:00,27.73,27.75,27.73,27.75,30200.0,15.8717,15.8831,15.8717,15.8831,30200.0
2005-07-06 13:30:00,27.75,27.77,27.74,27.77,21900.0,15.8831,15.8946,15.8774,15.8946,21900.0
2005-07-06 13:35:00,27.77,27.77,27.73,27.74,29000.0,15.8946,15.8946,15.8717,15.8774,29000.0
2005-07-06 13:40:00,27.75,27.77,27.74,27.75,23700.0,15.8831,15.8946,15.8774,15.8831,23700.0
2005-07-06 13:45:00,27.75,27.77,27.74,27.74,21300.0,15.8831,15.8946,15.8774,15.8774,21300.0
2005-07-06 13:50:00,27.75,27.76,27.74,27.76,18100.0,15.8831,15.8889,15.8774,15.8889,18100.0
2005-07-06 13:55:00,27.75,27.75,27.72,27.73,20400.0,15.8831,15.8831,15.866,15.8717,20400.0
2005-07-06 14:00:00,27.73,27.76,27.72,27.73,34300.0,15.8717,15.8889,15.866,15.8717,34300.0
2005-07-06 14:05:00,27.73,27.75,27.71,27.72,53300.0,15.8717,15.8831,15.8603,15.866,53300.0
2005-07-06 14:10:00,27.73,27.73,27.7,27.71,32800.0,15.8717,15.8717,15.8545,15.8603,32800.0
2005-07-06 14:15:00,27.71,27.72,27.7,27.71,28000.0,15.8603,15.866,15.8545,15.8603,28000.0
2005-07-06 14:20:00,27.71,27.72,27.64,27.68,81400.0,15.8603,15.866,15.8202,15.8431,81400.0
2005-07-06 14:25:00,27.67,27.68,27.63,27.66,44300.0,15.8374,15.8431,15.8145,15.8316,44300.0
2005-07-06 14:30:00,27.65,27.65,27.61,27.63,124600.0,15.8259,15.8259,15.803,15.8145,124600.0
2005-07-06 14:35:00,27.63,27.7,27.61,27.67,109500.0,15.8145,15.8545,15.803,15.8374,109500.0
2005-07-06 14:40:00,27.67,27.68,27.66,27.68,39900.0,15.8374,15.8431,15.8316,15.8431,39900.0
2005-07-06 14:45:00,27.68,27.73,27.68,27.69,32400.0,15.8431,15.8717,15.8431,15.8488,32400.0
2005-07-06 14:50:00,27.69,27.71,27.68,27.71,40300.0,15.8488,15.8603,15.8431,15.8603,40300.0
2005-07-06 14:55:00,27.7,27.71,27.68,27.69,51900.0,15.8545,15.8603,15.8431,15.8488,51900.0
2005-07-06 15:00:00,27.67,27.74,27.67,27.71,108900.0,15.8374,15.8774,15.8374,15.8603,108900.0
2005-07-06 15:05:00,27.71,27.73,27.68,27.72,56600.0,15.8603,15.8717,15.8431,15.866,56600.0
2005-07-06 15:10:00,27.72,27.74,27.68,27.74,85600.0,15.866,15.8774,15.8431,15.8774,85600.0
2005-07-06 15:15:00,27.74,27.75,27.71,27.72,36000.0,15.8774,15.8831,15.8603,15.866,36000.0
2005-07-06 15:20:00,27.71,27.72,27.7,27.71,54800.0,15.8603,15.866,15.8545,15.8603,54800.0
2005-07-06 15:25:00,27.7,27.72,27.68,27.72,89200.0,15.8545,15.866,15.8431,15.866,89200.0
2005-07-06 15:30:00,27.71,27.75,27.7,27.73,79500.0,15.8603,15.8831,15.8545,15.8717,79500.0
2005-07-06 15:35:00,27.73,27.73,27.71,27.71,118200.0,15.8717,15.8717,15.8603,15.8603,118200.0
2005-07-06 15:40:00,27.71,27.71,27.68,27.68,131200.0,15.8603,15.8603,15.8431,15.8431,131200.0
2005-07-06 15:45:00,27.69,27.7,27.68,27.7,60700.0,15.8488,15.8545,15.8431,15.8545,60700.0
2005-07-06 15:50:00,27.7,27.73,27.69,27.73,123400.0,15.8545,15.8717,15.8488,15.8717,123400.0
2005-07-06 15:55:00,27.72,27.73,27.68,27.7,174700.0,15.866,15.8717,15.8431,15.8545,174700.0
2005-07-07 09:30:00,27.54,27.59,27.4,27.43,241700.0,15.7629,15.7916,15.6828,15.7,241700.0
2005-07-07 09:35:00,27.43,27.5,27.36,27.5,71200.0,15.7,15.7401,15.6599,15.7401,71200.0
2005-07-07 09:40:00,27.5,27.78,27.5,27.6,158300.0,15.7401,15.9003,15.7401,15.7973,158300.0
2005-07-07 09:45:00,27.6,27.71,27.58,27.62,79300.0,15.7973,15.8603,15.7858,15.8087,79300.0
2005-07-07 09:50:00,27.61,27.65,27.5,27.58,158400.0,15.803,15.8259,15.7401,15.7858,158400.0
2005-07-07 09:55:00,27.59,27.61,27.54,27.55,114000.0,15.7916,15.803,15.7629,15.7687,114000.0
2005-07-07 10:00:00,27.55,27.58,27.5,27.56,59700.0,15.7687,15.7858,15.7401,15.7744,59700.0
2005-07-07 10:05:00,27.57,27.75,27.5,27.68,72900.0,15.7801,15.8831,15.7401,15.8431,72900.0
2005-07-07 10:10:00,27.68,27.68,27.6,27.65,61200.0,15.8431,15.8431,15.7973,15.8259,61200.0
2005-07-07 10:15:00,27.65,27.68,27.63,27.65,59700.0,15.8259,15.8431,15.8145,15.8259,59700.0
2005-07-07 10:20:00,27.65,27.72,27.63,27.68,50300.0,15.8259,15.866,15.8145,15.8431,50300.0
2005-07-07 10:25:00,27.68,27.69,27.65,27.67,29400.0,15.8431,15.8488,15.8259,15.8374,29400.0
2005-07-07 10:30:00,27.66,27.72,27.65,27.68,86100.0,15.8316,15.866,15.8259,15.8431,86100.0
2005-07-07 10:35:00,27.71,27.77,27.7,27.74,109600.0,15.8603,15.8946,15.8545,15.8774,109600.0
2005-07-07 10:40:00,27.73,27.75,27.71,27.73,93500.0,15.8717,15.8831,15.8603,15.8717,93500.0
2005-07-07 10:45:00,27.73,27.73,27.69,27.71,65400.0,15.8717,15.8717,15.8488,15.8603,65400.0
2005-07-07 10:50:00,27.71,27.74,27.66,27.74,59000.0,15.8603,15.8774,15.8316,15.8774,59000.0
2005-07-07 10:55:00,27.75,27.76,27.68,27.68,40900.0,15.8831,15.8889,15.8431,15.8431,40900.0
2005-07-07 11:00:00,27.69,27.69,27.64,27.67,55200.0,15.8488,15.8488,15.8202,15.8374,55200.0
2005-07-07 11:05:00,27.68,27.68,27.66,27.67,53100.0,15.8431,15.8431,15.8316,15.8374,53100.0
2005-07-07 11:10:00,27.66,27.78,27.66,27.75,72500.0,15.8316,15.9003,15.8316,15.8831,72500.0
2005-07-07 11:15:00,27.75,27.75,27.7,27.72,22800.0,15.8831,15.8831,15.8545,15.866,22800.0
2005-07-07 11:20:00,27.72,27.74,27.71,27.74,73700.0,15.866,15.8774,15.8603,15.8774,73700.0
2005-07-07 11:25:00,27.74,27.77,27.72,27.73,65000.0,15.8774,15.8946,15.866,15.8717,65000.0
2005-07-07 11:30:00,27.73,27.76,27.72,27.76,47800.0,15.8717,15.8889,15.866,15.8889,47800.0
2005-07-07 11:35:00,27.76,27.8,27.75,27.76,51500.0,15.8889,15.9118,15.8831,15.8889,51500.0
2005-07-07 11:40:00,27.77,27.77,27.75,27.75,25300.0,15.8946,15.8946,15.8831,15.8831,25300.0
2005-07-07 11:45:00,27.74,27.75,27.71,27.72,32600.0,15.8774,15.8831,15.8603,15.866,32600.0
2005-07-07 11:50:00,27.73,27.75,27.72,27.75,27300.0,15.8717,15.8831,15.866,15.8831,27300.0
2005-07-07 11:55:00,27.75,27.81,27.74,27.8,57700.0,15.8831,15.9175,15.8774,15.9118,57700.0
2005-07-07 12:00:00,27.81,27.81,27.77,27.8,61500.0,15.9175,15.9175,15.8946,15.9118,61500.0
2005-07-07 12:05:00,27.8,27.84,27.78,27.83,106000.0,15.9118,15.9347,15.9003,15.9289,106000.0
2005-07-07 12:10:00,27.84,27.89,27.83,27.89,166800.0,15.9347,15.9633,15.9289,15.9633,166800.0
2005-07-07 12:15:00,27.89,27.9,27.85,27.87,95700.0,15.9633,15.969,15.9404,15.9518,95700.0
2005-07-07 12:20:00,27.88,27.94,27.87,27.91,75900.0,15.9576,15.9919,15.9518,15.9747,75900.0
2005-07-07 12:25:00,27.91,27.94,27.9,27.9,61400.0,15.9747,15.9919,15.969,15.969,61400.0
2005-07-07 12:30:00,27.9,27.91,27.87,27.88,29200.0,15.969,15.9747,15.9518,15.9576,29200.0
2005-07-07 12:35:00,27.88,27.88,27.85,27.87,32200.0,15.9576,15.9576,15.9404,15.9518,32200.0
2005-07-07 12:40:00,27.86,27.93,27.86,27.91,49800.0,15.9461,15.9862,15.9461,15.9747,49800.0
2005-07-07 12:45:00,27.9,27.93,27.9,27.91,26500.0,15.969,15.9862,15.969,15.9747,26500.0
2005-07-07 12:50:00,27.91,27.94,27.9,27.92,39400.0,15.9747,15.9919,15.969,15.9804,39400.0
2005-07-07 12:55:00,27.93,27.97,27.91,27.94,74400.0,15.9862,16.0091,15.9747,15.9919,74400.0
2005-07-07 13:00:00,27.94,27.97,27.93,27.96,88400.0,15.9919,16.0091,15.9862,16.0033,88400.0
2005-07-07 13:05:00,27.96,27.97,27.93,27.95,43000.0,16.0033,16.0091,15.9862,15.9976,43000.0
2005-07-07 13:10:00,27.96,27.96,27.91,27.92,42500.0,16.0033,16.0033,15.9747,15.9804,42500.0
2005-07-07 13:15:00,27.91,27.93,27.89,27.9,29700.0,15.9747,15.9862,15.9633,15.969,29700.0
2005-07-07 13:20:00,27.9,27.91,27.88,27.88,21700.0,15.969,15.9747,15.9576,15.9576,21700.0
2005-07-07 13:25:00,27.86,27.9,27.86,27.88,23100.0,15.9461,15.969,15.9461,15.9576,23100.0
2005-07-07 13:30:00,27.88,27.92,27.87,27.91,34800.0,15.9576,15.9804,15.9518,15.9747,34800.0
2005-07-07 13:35:00,27.9,27.91,27.87,27.9,25100.0,15.969,15.9747,15.9518,15.969,25100.0
2005-07-07 13:40:00,27.91,27.99,27.91,27.95,71800.0,15.9747,16.0205,15.9747,15.9976,71800.0
2005-07-07 13:45:00,27.98,28.0,27.96,27.99,60500.0,16.0148,16.0262,16.0033,16.0205,60500.0
2005-07-07 13:50:00,27.99,28.0,27.97,27.97,52400.0,16.0205,16.0262,16.0091,16.0091,52400.0
2005-07-07 13:55:00,27.98,28.01,27.96,28.0,53700.0,16.0148,16.032,16.0033,16.0262,53700.0
2005-07-07 14:00:00,28.0,28.04,27.99,27.99,87700.0,16.0262,16.0491,16.0205,16.0205,87700.0
2005-07-07 14:05:00,27.99,28.01,27.98,28.0,95900.0,16.0205,16.032,16.0148,16.0262,95900.0
2005-07-07 14:10:00,28.0,28.0,27.97,27.99,54300.0,16.0262,16.0262,16.0091,16.0205,54300.0
2005-07-07 14:15:00,27.99,27.99,27.96,27.97,35200.0,16.0205,16.0205,16.0033,16.0091,35200.0
2005-07-07 14:20:00,27.98,27.98,27.94,27.94,26400.0,16.0148,16.0148,15.9919,15.9919,26400.0
2005-07-07 14:25:00,27.95,27.95,27.93,27.95,48600.0,15.9976,15.9976,15.9862,15.9976,48600.0
2005-07-07 14:30:00,27.95,27.95,27.9,27.9,75500.0,15.9976,15.9976,15.969,15.969,75500.0
2005-07-07 14:35:00,27.91,27.93,27.9,27.91,31500.0,15.9747,15.9862,15.969,15.9747,31500.0
2005-07-07 14:40:00,27.91,27.96,27.91,27.91,56300.0,15.9747,16.0033,15.9747,15.9747,56300.0
2005-07-07 14:45:00,27.93,27.93,27.89,27.9,70200.0,15.9862,15.9862,15.9633,15.969,70200.0
2005-07-07 14:50:00,27.9,27.95,27.88,27.94,42700.0,15.969,15.9976,15.9576,15.9919,42700.0
2005-07-07 14:55:00,27.94,27.95,27.91,27.91,14600.0,15.9919,15.9976,15.9747,15.9747,14600.0
2005-07-07 15:00:00,27.91,28.01,27.91,27.98,121700.0,15.9747,16.032,15.9747,16.0148,121700.0
2005-07-07 15:05:00,27.98,28.06,27.98,28.01,117500.0,16.0148,16.0606,16.0148,16.032,117500.0
2005-07-07 15:10:00,28.06,28.06,27.99,27.99,62300.0,16.0606,16.0606,16.0205,16.0205,62300.0
2005-07-07 15:15:00,28.0,28.02,27.99,28.01,71600.0,16.0262,16.0377,16.0205,16.032,71600.0
2005-07-07 15:20:00,28.0,28.01,27.96,27.97,48300.0,16.0262,16.032,16.0033,16.0091,48300.0
2005-07-07 15:25:00,27.97,27.99,27.95,27.98,63000.0,16.0091,16.0205,15.9976,16.0148,63000.0
2005-07-07 15:30:00,27.98,28.02,27.96,28.0,100000.0,16.0148,16.0377,16.0033,16.0262,100000.0
2005-07-07 15:35:00,27.99,28.0,27.96,27.97,70500.0,16.0205,16.0262,16.0033,16.0091,70500.0
2005-07-07 15:40:00,27.97,27.98,27.95,27.95,94900.0,16.0091,16.0148,15.9976,15.9976,94900.0
2005-07-07 15:45:00,27.95,28.0,27.95,28.0,133100.0,15.9976,16.0262,15.9976,16.0262,133100.0
2005-07-07 15:50:00,28.0,28.02,27.97,28.02,128400.0,16.0262,16.0377,16.0091,16.0377,128400.0
2005-07-07 15:55:00,28.01,28.02,27.97,27.98,189700.0,16.032,16.0377,16.0091,16.0148,189700.0
2005-07-08 09:30:00,28.0,28.04,27.78,28.03,165300.0,16.0262,16.0491,15.9003,16.0434,165300.0
2005-07-08 09:35:00,28.03,28.12,28.03,28.1,85200.0,16.0434,16.0949,16.0434,16.0835,85200.0
2005-07-08 09:40:00,28.1,28.17,28.1,28.16,99800.0,16.0835,16.1235,16.0835,16.1178,99800.0
2005-07-08 09:45:00,28.14,28.24,28.14,28.22,200000.0,16.1064,16.1636,16.1064,16.1522,200000.0
2005-07-08 09:50:00,28.22,28.27,28.2,28.2,73600.0,16.1522,16.1808,16.1407,16.1407,73600.0
2005-07-08 09:55:00,28.19,28.2,28.15,28.18,120000.0,16.135,16.1407,16.1121,16.1293,120000.0
2005-07-08 10:00:00,28.19,28.23,28.17,28.23,94500.0,16.135,16.1579,16.1235,16.1579,94500.0
2005-07-08 10:05:00,28.22,28.23,28.18,28.23,108000.0,16.1522,16.1579,16.1293,16.1579,108000.0
2005-07-08 10:10:00,28.26,28.34,28.24,28.29,130800.0,16.1751,16.2208,16.1636,16.1922,130800.0
2005-07-08 10:15:00,28.29,28.33,28.29,28.31,186100.0,16.1922,16.2151,16.1922,16.2037,186100.0
2005-07-08 10:20:00,28.31,28.37,28.29,28.32,105100.0,16.2037,16.238,16.1922,16.2094,105100.0
2005-07-08 10:25:00,28.35,28.39,28.35,28.39,68400.0,16.2266,16.2495,16.2266,16.2495,68400.0
2005-07-08 10:30:00,28.39,28.45,28.38,28.43,138600.0,16.2495,16.2838,16.2437,16.2724,138600.0
2005-07-08 10:35:00,28.42,28.48,28.42,28.48,123200.0,16.2666,16.301,16.2666,16.301,123200.0
2005-07-08 10:40:00,28.46,28.51,28.46,28.5,309600.0,16.2895,16.3181,16.2895,16.3124,309600.0
2005-07-08 10:45:00,28.5,28.68,28.5,28.63,259400.0,16.3124,16.4154,16.3124,16.3868,259400.0
2005-07-08 10:50:00,28.63,28.64,28.5,28.52,93700.0,16.3868,16.3926,16.3124,16.3239,93700.0
2005-07-08 10:55:00,28.52,28.56,28.52,28.56,58000.0,16.3239,16.3468,16.3239,16.3468,58000.0
2005-07-08 11:00:00,28.55,28.56,28.52,28.53,79400.0,16.341,16.3468,16.3239,16.3296,79400.0
2005-07-08 11:05:00,28.53,28.55,28.52,28.53,65600.0,16.3296,16.341,16.3239,16.3296,65600.0
2005-07-08 11:10:00,28.53,28.55,28.5,28.54,69200.0,16.3296,16.341,16.3124,16.3353,69200.0
2005-07-08 11:15:00,28.54,28.55,28.51,28.54,65400.0,16.3353,16.341,16.3181,16.3353,65400.0
2005-07-08 11:20:00,28.54,28.56,28.52,28.54,41400.0,16.3353,16.3468,16.3239,16.3353,41400.0
2005-07-08 11:25:00,28.55,28.57,28.53,28.56,56600.0,16.341,16.3525,16.3296,16.3468,56600.0
2005-07-08 11:30:00,28.56,28.6,28.55,28.59,79100.0,16.3468,16.3697,16.341,16.3639,79100.0
2005-07-08 11:35:00,28.59,28.62,28.59,28.59,116400.0,16.3639,16.3811,16.3639,16.3639,116400.0
2005-07-08 11:40:00,28.59,28.6,28.55,28.56,40100.0,16.3639,16.3697,16.341,16.3468,40100.0
2005-07-08 11:45:00,28.56,28.57,28.55,28.56,44200.0,16.3468,16.3525,16.341,16.3468,44200.0
2005-07-08 11:50:00,28.55,28.57,28.55,28.56,42000.0,16.341,16.3525,16.341,16.3468,42000.0
2005-07-08 11:55:00,28.55,28.55,28.51,28.54,144400.0,16.341,16.341,16.3181,16.3353,144400.0
2005-07-08 12:00:00,28.54,28.64,28.54,28.58,91700.0,16.3353,16.3926,16.3353,16.3582,91700.0
2005-07-08 12:05:00,28.58,28.6,28.57,28.58,41100.0,16.3582,16.3697,16.3525,16.3582,41100.0
2005-07-08 12:10:00,28.57,28.63,28.57,28.61,50500.0,16.3525,16.3868,16.3525,16.3754,50500.0
2005-07-08 12:15:00,28.62,28.63,28.61,28.63,22800.0,16.3811,16.3868,16.3754,16.3868,22800.0
2005-07-08 12:20:00,28.63,28.67,28.61,28.64,67300.0,16.3868,16.4097,16.3754,16.3926,67300.0
2005-07-08 12:25:00,28.67,28.71,28.64,28.69,75300.0,16.4097,16.4326,16.3926,16.4212,75300.0
2005-07-08 12:30:00,28.69,28.76,28.69,28.74,130500.0,16.4212,16.4612,16.4212,16.4498,130500.0
2005-07-08 12:35:00,28.75,28.75,28.72,28.75,61800.0,16.4555,16.4555,16.4383,16.4555,61800.0
2005-07-08 12:40:00,28.74,28.75,28.71,28.72,40300.0,16.4498,16.4555,16.4326,16.4383,40300.0
2005-07-08 12:45:00,28.73,28.74,28.72,28.72,35200.0,16.4441,16.4498,16.4383,16.4383,35200.0
2005-07-08 12:50:00,28.73,28.75,28.72,28.75,53600.0,16.4441,16.4555,16.4383,16.4555,53600.0
2005-07-08 12:55:00,28.75,28.75,28.7,28.72,101600.0,16.4555,16.4555,16.4269,16.4383,101600.0
2005-07-08 13:00:00,28.72,28.75,28.71,28.74,58800.0,16.4383,16.4555,16.4326,16.4498,58800.0
2005-07-08 13:05:00,28.74,28.74,28.72,28.73,34200.0,16.4498,16.4498,16.4383,16.4441,34200.0
2005-07-08 13:10:00,28.73,28.73,28.68,28.7,151800.0,16.4441,16.4441,16.4154,16.4269,151800.0
2005-07-08 13:15:00,28.7,28.7,28.68,28.68,108300.0,16.4269,16.4269,16.4154,16.4154,108300.0
2005-07-08 13:20:00,28.69,28.69,28.68,28.68,29600.0,16.4212,16.4212,16.4154,16.4154,29600.0
2005-07-08 13:25:00,28.69,28.7,28.67,28.68,38700.0,16.4212,16.4269,16.4097,16.4154,38700.0
2005-07-08 13:30:00,28.67,28.68,28.64,28.64,34100.0,16.4097,16.4154,16.3926,16.3926,34100.0
2005-07-08 13:35:00,28.64,28.64,28.62,28.63,54700.0,16.3926,16.3926,16.3811,16.3868,54700.0
2005-07-08 13:40:00,28.64,28.66,28.62,28.63,51200.0,16.3926,16.404,16.3811,16.3868,51200.0
2005-07-08 13:45:00,28.62,28.67,28.62,28.67,53100.0,16.3811,16.4097,16.3811,16.4097,53100.0
2005-07-08 13:50:00,28.67,28.67,28.65,28.66,29800.0,16.4097,16.4097,16.3983,16.404,29800.0
2005-07-08 13:55:00,28.66,28.7,28.66,28.69,54300.0,16.404,16.4269,16.404,16.4212,54300.0
2005-07-08 14:00:00,28.69,28.72,28.69,28.72,69300.0,16.4212,16.4383,16.4212,16.4383,69300.0
2005-07-08 14:05:00,28.73,28.75,28.71,28.72,210100.0,16.4441,16.4555,16.4326,16.4383,210100.0
2005-07-08 14:10:00,28.75,28.78,28.73,28.77,194000.0,16.4555,16.4727,16.4441,16.467,194000.0
2005-07-08 14:15:00,28.76,28.77,28.76,28.76,37300.0,16.4612,16.467,16.4612,16.4612,37300.0
2005-07-08 14:20:00,28.76,28.78,28.75,28.77,51200.0,16.4612,16.4727,16.4555,16.467,51200.0
2005-07-08 14:25:00,28.78,28.85,28.76,28.83,100900.0,16.4727,16.5127,16.4612,16.5013,100900.0
2005-07-08 14:30:00,28.83,28.87,28.83,28.85,79700.0,16.5013,16.5242,16.5013,16.5127,79700.0
2005-07-08 14:35:00,28.85,28.86,28.79,28.8,100600.0,16.5127,16.5185,16.4784,16.4841,100600.0
2005-07-08 14:40:00,28.8,28.85,28.79,28.79,162300.0,16.4841,16.5127,16.4784,16.4784,162300.0
2005-07-08 14:45:00,28.79,28.79,28.75,28.77,41200.0,16.4784,16.4784,16.4555,16.467,41200.0
2005-07-08 14:50:00,28.77,28.78,28.75,28.76,58300.0,16.467,16.4727,16.4555,16.4612,58300.0
2005-07-08 14:55:00,28.75,28.8,28.74,28.8,61900.0,16.4555,16.4841,16.4498,16.4841,61900.0
2005-07-08 15:00:00,28.8,28.8,28.75,28.76,72400.0,16.4841,16.4841,16.4555,16.4612,72400.0
2005-07-08 15:05:00,28.76,28.77,28.75,28.76,30800.0,16.4612,16.467,16.4555,16.4612,30800.0
2005-07-08 15:10:00,28.77,28.77,28.74,28.74,108800.0,16.467,16.467,16.4498,16.4498,108800.0
2005-07-08 15:15:00,28.74,28.75,28.69,28.69,70800.0,16.4498,16.4555,16.4212,16.4212,70800.0
2005-07-08 15:20:00,28.69,28.71,28.66,28.7,146300.0,16.4212,16.4326,16.404,16.4269,146300.0
2005-07-08 15:25:00,28.7,28.73,28.7,28.71,138100.0,16.4269,16.4441,16.4269,16.4326,138100.0
2005-07-08 15:30:00,28.71,28.71,28.66,28.69,161600.0,16.4326,16.4326,16.404,16.4212,161600.0
2005-07-08 15:35:00,28.68,28.77,28.67,28.74,167300.0,16.4154,16.467,16.4097,16.4498,167300.0
2005-07-08 15:40:00,28.73,28.73,28.68,28.68,110400.0,16.4441,16.4441,16.4154,16.4154,110400.0
2005-07-08 15:45:00,28.69,28.69,28.67,28.68,91300.0,16.4212,16.4212,16.4097,16.4154,91300.0
2005-07-08 15:50:00,28.67,28.68,28.64,28.65,154400.0,16.4097,16.4154,16.3926,16.3983,154400.0
2005-07-08 15:55:00,28.65,28.65,28.64,28.64,225300.0,16.3983,16.3983,16.3926,16.3926,225300.0
2005-07-11 09:30:00,28.88,28.88,28.75,28.76,234000.0,16.5299,16.5299,16.4555,16.4612,234000.0
2005-07-11 09:35:00,28.76,28.85,28.75,28.81,191100.0,16.4612,16.5127,16.4555,16.4899,191100.0
2005-07-11 09:40:00,28.81,28.83,28.8,28.83,143200.0,16.4899,16.5013,16.4841,16.5013,143200.0
2005-07-11 09:45:00,28.82,28.86,28.81,28.86,94600.0,16.4956,16.5185,16.4899,16.5185,94600.0
2005-07-11 09:50:00,28.86,28.87,28.84,28.85,143800.0,16.5185,16.5242,16.507,16.5127,143800.0
2005-07-11 09:55:00,28.86,28.87,28.85,28.85,65100.0,16.5185,16.5242,16.5127,16.5127,65100.0
2005-07-11 10:00:00,28.85,28.88,28.85,28.88,86800.0,16.5127,16.5299,16.5127,16.5299,86800.0
2005-07-11 10:05:00,28.88,28.91,28.88,28.9,60000.0,16.5299,16.5471,16.5299,16.5414,60000.0
2005-07-11 10:10:00,28.91,28.92,28.85,28.85,83300.0,16.5471,16.5528,16.5127,16.5127,83300.0
2005-07-11 10:15:00,28.85,28.91,28.84,28.91,122600.0,16.5127,16.5471,16.507,16.5471,122600.0
2005-07-11 10:20:00,28.92,28.95,28.89,28.94,86800.0,16.5528,16.57,16.5356,16.5643,86800.0
2005-07-11 10:25:00,28.95,29.0,28.95,28.99,68500.0,16.57,16.5986,16.57,16.5929,68500.0
2005-07-11 10:30:00,28.99,29.01,28.95,28.95,70500.0,16.5929,16.6043,16.57,16.57,70500.0
2005-07-11 10:35:00,28.96,28.98,28.95,28.98,50900.0,16.5757,16.5872,16.57,16.5872,50900.0
2005-07-11 10:40:00,28.98,29.0,28.97,28.99,34700.0,16.5872,16.5986,16.5814,16.5929,34700.0
2005-07-11 10:45:00,28.99,29.04,28.99,29.04,52800.0,16.5929,16.6215,16.5929,16.6215,52800.0
2005-07-11 10:50:00,29.05,29.06,28.96,28.98,166400.0,16.6272,16.6329,16.5757,16.5872,166400.0
2005-07-11 10:55:00,28.98,29.01,28.96,29.0,47700.0,16.5872,16.6043,16.5757,16.5986,47700.0
2005-07-11 11:00:00,29.01,29.01,28.95,28.95,33100.0,16.6043,16.6043,16.57,16.57,33100.0
2005-07-11 11:05:00,28.95,28.95,28.92,28.94,50400.0,16.57,16.57,16.5528,16.5643,50400.0
2005-07-11 11:10:00,28.93,28.98,28.93,28.98,107600.0,16.5585,16.5872,16.5585,16.5872,107600.0
2005-07-11 11:15:00,28.98,29.03,28.97,29.03,80100.0,16.5872,16.6158,16.5814,16.6158,80100.0
2005-07-11 11:20:00,29.03,29.03,28.99,29.0,64100.0,16.6158,16.6158,16.5929,16.5986,64100.0
2005-07-11 11:25:00,29.0,29.01,28.98,28.99,50400.0,16.5986,16.6043,16.5872,16.5929,50400.0
2005-07-11 11:30:00,28.99,29.01,28.98,29.0,41300.0,16.5929,16.6043,16.5872,16.5986,41300.0
2005-07-11 11:35:00,29.01,29.01,28.98,28.99,86800.0,16.6043,16.6043,16.5872,16.5929,86800.0
2005-07-11 11:40:00,28.99,28.99,28.95,28.97,61000.0,16.5929,16.5929,16.57,16.5814,61000.0
2005-07-11 11:45:00,28.96,28.97,28.93,28.95,47500.0,16.5757,16.5814,16.5585,16.57,47500.0
2005-07-11 11:50:00,28.94,28.97,28.94,28.97,100200.0,16.5643,16.5814,16.5643,16.5814,100200.0
2005-07-11 11:55:00,28.96,29.0,28.95,28.99,95600.0,16.5757,16.5986,16.57,16.5929,95600.0
2005-07-11 12:00:00,29.0,29.01,28.98,29.0,37500.0,16.5986,16.6043,16.5872,16.5986,37500.0
2005-07-11 12:05:00,29.0,29.01,28.98,29.0,37000.0,16.5986,16.6043,16.5872,16.5986,37000.0
2005-07-11 12:10:00,29.0,29.02,28.98,29.02,32100.0,16.5986,16.61,16.5872,16.61,32100.0
2005-07-11 12:15:00,29.02,29.02,28.99,29.0,26100.0,16.61,16.61,16.5929,16.5986,26100.0
2005-07-11 12:20:00,28.99,29.0,28.97,28.98,31100.0,16.5929,16.5986,16.5814,16.5872,31100.0
2005-07-11 12:25:00,28.98,29.0,28.93,28.93,44800.0,16.5872,16.5986,16.5585,16.5585,44800.0
2005-07-11 12:30:00,28.93,28.94,28.92,28.92,39100.0,16.5585,16.5643,16.5528,16.5528,39100.0
2005-07-11 12:35:00,28.92,28.94,28.92,28.93,21400.0,16.5528,16.5643,16.5528,16.5585,21400.0
2005-07-11 12:40:00,28.93,28.94,28.92,28.93,26600.0,16.5585,16.5643,16.5528,16.5585,26600.0
2005-07-11 12:45:00,28.94,29.0,28.94,28.97,61900.0,16.5643,16.5986,16.5643,16.5814,61900.0
2005-07-11 12:50:00,28.97,28.97,28.95,28.96,29500.0,16.5814,16.5814,16.57,16.5757,29500.0
2005-07-11 12:55:00,28.96,28.96,28.93,28.95,96300.0,16.5757,16.5757,16.5585,16.57,96300.0
2005-07-11 13:00:00,28.95,28.96,28.92,28.92,50900.0,16.57,16.5757,16.5528,16.5528,50900.0
2005-07-11 13:05:00,28.92,28.93,28.9,28.92,77500.0,16.5528,16.5585,16.5414,16.5528,77500.0
2005-07-11 13:10:00,28.92,28.94,28.91,28.92,63300.0,16.5528,16.5643,16.5471,16.5528,63300.0
2005-07-11 13:15:00,28.93,28.93,28.92,28.92,20700.0,16.5585,16.5585,16.5528,16.5528,20700.0
2005-07-11 13:20:00,28.93,28.95,28.92,28.94,33800.0,16.5585,16.57,16.5528,16.5643,33800.0
2005-07-11 13:25:00,28.94,28.96,28.93,28.96,23000.0,16.5643,16.5757,16.5585,16.5757,23000.0
2005-07-11 13:30:00,28.96,29.0,28.96,28.98,35200.0,16.5757,16.5986,16.5757,16.5872,35200.0
2005-07-11 13:35:00,28.98,29.01,28.97,28.97,59200.0,16.5872,16.6043,16.5814,16.5814,59200.0
2005-07-11 13:40:00,28.98,29.03,28.97,29.01,111100.0,16.5872,16.6158,16.5814,16.6043,111100.0
2005-07-11 13:45:00,29.01,29.02,29.0,29.0,31100.0,16.6043,16.61,16.5986,16.5986,31100.0
2005-07-11 13:50:00,29.0,29.02,29.0,29.02,36000.0,16.5986,16.61,16.5986,16.61,36000.0
2005-07-11 13:55:00,29.01,29.02,29.0,29.01,69600.0,16.6043,16.61,16.5986,16.6043,69600.0
2005-07-11 14:00:00,29.01,29.02,29.0,29.01,28200.0,16.6043,16.61,16.5986,16.6043,28200.0
2005-07-11 14:05:00,29.01,29.04,29.01,29.01,31900.0,16.6043,16.6215,16.6043,16.6043,31900.0
2005-07-11 14:10:00,29.01,29.02,29.01,29.02,22800.0,16.6043,16.61,16.6043,16.61,22800.0
2005-07-11 14:15:00,29.01,29.03,29.0,29.0,66100.0,16.6043,16.6158,16.5986,16.5986,66100.0
2005-07-11 14:20:00,29.0,29.01,28.94,28.95,121900.0,16.5986,16.6043,16.5643,16.57,121900.0
2005-07-11 14:25:00,28.96,28.98,28.94,28.94,63000.0,16.5757,16.5872,16.5643,16.5643,63000.0
2005-07-11 14:30:00,28.94,29.04,28.94,28.99,89500.0,16.5643,16.6215,16.5643,16.5929,89500.0
2005-07-11 14:35:00,28.99,28.99,28.94,28.95,53900.0,16.5929,16.5929,16.5643,16.57,53900.0
2005-07-11 14:40:00,28.95,28.98,28.94,28.98,85200.0,16.57,16.5872,16.5643,16.5872,85200.0
2005-07-11 14:45:00,29.0,29.01,28.98,28.98,75700.0,16.5986,16.6043,16.5872,16.5872,75700.0
2005-07-11 14:50:00,28.98,28.98,28.95,28.96,33400.0,16.5872,16.5872,16.57,16.5757,33400.0
2005-07-11 14:55:00,28.95,28.99,28.95,28.99,57000.0,16.57,16.5929,16.57,16.5929,57000.0
2005-07-11 15:00:00,28.99,29.0,28.98,28.98,44400.0,16.5929,16.5986,16.5872,16.5872,44400.0
2005-07-11 15:05:00,28.98,28.99,28.95,28.96,38200.0,16.5872,16.5929,16.57,16.5757,38200.0
2005-07-11 15:10:00,28.95,28.99,28.95,28.99,61900.0,16.57,16.5929,16.57,16.5929,61900.0
2005-07-11 15:15:00,28.99,28.99,28.94,28.95,119100.0,16.5929,16.5929,16.5643,16.57,119100.0
2005-07-11 15:20:00,28.95,28.95,28.93,28.95,82200.0,16.57,16.57,16.5585,16.57,82200.0
2005-07-11 15:25:00,28.95,28.95,28.93,28.95,60300.0,16.57,16.57,16.5585,16.57,60300.0
2005-07-11 15:30:00,28.95,29.0,28.94,28.98,80100.0,16.57,16.5986,16.5643,16.5872,80100.0
2005-07-11 15:35:00,28.97,28.98,28.95,28.97,53600.0,16.5814,16.5872,16.57,16.5814,53600.0
2005-07-11 15:40:00,28.96,28.97,28.95,28.96,52500.0,16.5757,16.5814,16.57,16.5757,52500.0
2005-07-11 15:45:00,28.95,28.99,28.95,28.97,113600.0,16.57,16.5929,16.57,16.5814,113600.0
2005-07-11 15:50:00,28.98,28.98,28.94,28.96,100800.0,16.5872,16.5872,16.5643,16.5757,100800.0
2005-07-11 15:55:00,28.96,29.0,28.95,28.98,144900.0,16.5757,16.5986,16.57,16.5872,144900.0
2005-07-12 09:30:00,29.22,29.22,29.16,29.2,242100.0,16.7245,16.7245,16.6902,16.7131,242100.0
2005-07-12 09:35:00,29.18,29.21,29.1,29.1,61000.0,16.7016,16.7188,16.6558,16.6558,61000.0
2005-07-12 09:40:00,29.1,29.16,29.09,29.15,44100.0,16.6558,16.6902,16.6501,16.6845,44100.0
2005-07-12 09:45:00,29.15,29.15,29.12,29.12,135300.0,16.6845,16.6845,16.6673,16.6673,135300.0
2005-07-12 09:50:00,29.11,29.11,29.07,29.08,186100.0,16.6616,16.6616,16.6387,16.6444,186100.0
2005-07-12 09:55:00,29.09,29.11,29.07,29.08,94600.0,16.6501,16.6616,16.6387,16.6444,94600.0
2005-07-12 10:00:00,29.08,29.1,29.04,29.05,108200.0,16.6444,16.6558,16.6215,16.6272,108200.0
2005-07-12 10:05:00,29.04,29.05,29.0,29.03,91900.0,16.6215,16.6272,16.5986,16.6158,91900.0
2005-07-12 10:10:00,29.02,29.04,29.01,29.01,17900.0,16.61,16.6215,16.6043,16.6043,17900.0
2005-07-12 10:15:00,29.02,29.04,29.01,29.01,40000.0,16.61,16.6215,16.6043,16.6043,40000.0
2005-07-12 10:20:00,29.01,29.02,29.0,29.02,29700.0,16.6043,16.61,16.5986,16.61,29700.0
2005-07-12 10:25:00,29.03,29.04,29.0,29.0,142900.0,16.6158,16.6215,16.5986,16.5986,142900.0
2005-07-12 10:30:00,29.0,29.02,29.0,29.01,94100.0,16.5986,16.61,16.5986,16.6043,94100.0
2005-07-12 10:35:00,29.0,29.02,29.0,29.01,63100.0,16.5986,16.61,16.5986,16.6043,63100.0
2005-07-12 10:40:00,29.02,29.02,29.0,29.02,47100.0,16.61,16.61,16.5986,16.61,47100.0
2005-07-12 10:45:00,29.02,29.03,29.0,29.02,94400.0,16.61,16.6158,16.5986,16.61,94400.0
2005-07-12 10:50:00,29.01,29.05,29.0,29.02,47600.0,16.6043,16.6272,16.5986,16.61,47600.0
2005-07-12 10:55:00,29.03,29.04,29.0,29.03,63700.0,16.6158,16.6215,16.5986,16.6158,63700.0
2005-07-12 11:00:00,29.04,29.05,29.0,29.01,44500.0,16.6215,16.6272,16.5986,16.6043,44500.0
2005-07-12 11:05:00,29.01,29.04,29.01,29.03,54300.0,16.6043,16.6215,16.6043,16.6158,54300.0
2005-07-12 11:10:00,29.02,29.02,29.01,29.01,43600.0,16.61,16.61,16.6043,16.6043,43600.0
2005-07-12 11:15:00,29.02,29.03,29.01,29.02,54800.0,16.61,16.6158,16.6043,16.61,54800.0
2005-07-12 11:20:00,29.02,29.04,29.01,29.02,54600.0,16.61,16.6215,16.6043,16.61,54600.0
2005-07-12 11:25:00,29.03,29.04,29.01,29.02,27000.0,16.6158,16.6215,16.6043,16.61,27000.0
2005-07-12 11:30:00,29.03,29.03,29.01,29.02,29300.0,16.6158,16.6158,16.6043,16.61,29300.0
2005-07-12 11:35:00,29.02,29.06,29.02,29.04,24100.0,16.61,16.6329,16.61,16.6215,24100.0
2005-07-12 11:40:00,29.05,29.05,29.01,29.02,32800.0,16.6272,16.6272,16.6043,16.61,32800.0
2005-07-12 11:45:00,29.03,29.03,29.01,29.03,18500.0,16.6158,16.6158,16.6043,16.6158,18500.0
2005-07-12 11:50:00,29.03,29.1,29.03,29.07,48000.0,16.6158,16.6558,16.6158,16.6387,48000.0
2005-07-12 11:55:00,29.06,29.09,29.04,29.06,594400.0,16.6329,16.6501,16.6215,16.6329,594400.0
2005-07-12 12:00:00,29.07,29.09,29.04,29.06,26400.0,16.6387,16.6501,16.6215,16.6329,26400.0
2005-07-12 12:05:00,29.06,29.12,29.06,29.1,35700.0,16.6329,16.6673,16.6329,16.6558,35700.0
2005-07-12 12:10:00,29.12,29.15,29.12,29.15,37900.0,16.6673,16.6845,16.6673,16.6845,37900.0
2005-07-12 12:15:00,29.14,29.14,29.1,29.11,49300.0,16.6787,16.6787,16.6558,16.6616,49300.0
2005-07-12 12:20:00,29.11,29.13,29.09,29.11,40400.0,16.6616,16.673,16.6501,16.6616,40400.0
2005-07-12 12:25:00,29.12,29.12,29.1,29.1,15200.0,16.6673,16.6673,16.6558,16.6558,15200.0
2005-07-12 12:30:00,29.1,29.11,29.07,29.09,21500.0,16.6558,16.6616,16.6387,16.6501,21500.0
2005-07-12 12:35:00,29.09,29.09,29.06,29.07,39500.0,16.6501,16.6501,16.6329,16.6387,39500.0
2005-07-12 12:40:00,29.08,29.09,29.07,29.09,15400.0,16.6444,16.6501,16.6387,16.6501,15400.0
2005-07-12 12:45:00,29.1,29.1,29.08,29.08,10600.0,16.6558,16.6558,16.6444,16.6444,10600.0
2005-07-12 12:50:00,29.08,29.09,29.07,29.07,11200.0,16.6444,16.6501,16.6387,16.6387,11200.0
2005-07-12 12:55:00,29.07,29.08,29.06,29.06,6800.0,16.6387,16.6444,16.6329,16.6329,6800.0
2005-07-12 13:00:00,29.06,29.08,29.06,29.07,19700.0,16.6329,16.6444,16.6329,16.6387,19700.0
2005-07-12 13:05:00,29.07,29.07,29.05,29.05,17100.0,16.6387,16.6387,16.6272,16.6272,17100.0
2005-07-12 13:10:00,29.05,29.06,29.03,29.04,12600.0,16.6272,16.6329,16.6158,16.6215,12600.0
2005-07-12 13:15:00,29.04,29.05,29.03,29.05,19100.0,16.6215,16.6272,16.6158,16.6272,19100.0
2005-07-12 13:20:00,29.05,29.06,29.03,29.05,18700.0,16.6272,16.6329,16.6158,16.6272,18700.0
2005-07-12 13:25:00,29.04,29.08,29.03,29.06,23200.0,16.6215,16.6444,16.6158,16.6329,23200.0
2005-07-12 13:30:00,29.06,29.07,29.04,29.05,25800.0,16.6329,16.6387,16.6215,16.6272,25800.0
2005-07-12 13:35:00,29.05,29.08,29.05,29.06,29200.0,16.6272,16.6444,16.6272,16.6329,29200.0
2005-07-12 13:40:00,29.07,29.1,29.05,29.08,53300.0,16.6387,16.6558,16.6272,16.6444,53300.0
2005-07-12 13:45:00,29.09,29.09,29.07,29.07,10400.0,16.6501,16.6501,16.6387,16.6387,10400.0
2005-07-12 13:50:00,29.07,29.16,29.07,29.14,55500.0,16.6387,16.6902,16.6387,16.6787,55500.0
2005-07-12 13:55:00,29.15,29.23,29.15,29.22,73500.0,16.6845,16.7302,16.6845,16.7245,73500.0
2005-07-12 14:00:00,29.23,29.23,29.2,29.21,50100.0,16.7302,16.7302,16.7131,16.7188,50100.0
2005-07-12 14:05:00,29.2,29.21,29.17,29.17,17200.0,16.7131,16.7188,16.6959,16.6959,17200.0
2005-07-12 14:10:00,29.18,29.2,29.17,29.19,34900.0,16.7016,16.7131,16.6959,16.7074,34900.0
2005-07-12 14:15:00,29.18,29.21,29.18,29.21,36900.0,16.7016,16.7188,16.7016,16.7188,36900.0
2005-07-12 14:20:00,29.21,29.22,29.2,29.2,40800.0,16.7188,16.7245,16.7131,16.7131,40800.0
2005-07-12 14:25:00,29.21,29.21,29.16,29.17,51700.0,16.7188,16.7188,16.6902,16.6959,51700.0
2005-07-12 14:30:00,29.16,29.17,29.13,29.14,64100.0,16.6902,16.6959,16.673,16.6787,64100.0
2005-07-12 14:35:00,29.14,29.18,29.14,29.17,14800.0,16.6787,16.7016,16.6787,16.6959,14800.0
2005-07-12 14:40:00,29.17,29.2,29.17,29.18,16200.0,16.6959,16.7131,16.6959,16.7016,16200.0
2005-07-12 14:45:00,29.17,29.18,29.17,29.17,21800.0,16.6959,16.7016,16.6959,16.6959,21800.0
2005-07-12 14:50:00,29.16,29.17,29.12,29.13,29000.0,16.6902,16.6959,16.6673,16.673,29000.0
2005-07-12 14:55:00,29.13,29.14,29.11,29.11,23400.0,16.673,16.6787,16.6616,16.6616,23400.0
2005-07-12 15:00:00,29.11,29.17,29.09,29.15,38100.0,16.6616,16.6959,16.6501,16.6845,38100.0
2005-07-12 15:05:00,29.15,29.2,29.14,29.18,286400.0,16.6845,16.7131,16.6787,16.7016,286400.0
2005-07-12 15:10:00,29.19,29.23,29.18,29.21,114200.0,16.7074,16.7302,16.7016,16.7188,114200.0
2005-07-12 15:15:00,29.22,29.23,29.21,29.22,50400.0,16.7245,16.7302,16.7188,16.7245,50400.0
2005-07-12 15:20:00,29.22,29.25,29.21,29.21,143400.0,16.7245,16.7417,16.7188,16.7188,143400.0
2005-07-12 15:25:00,29.22,29.22,29.2,29.2,65300.0,16.7245,16.7245,16.7131,16.7131,65300.0
2005-07-12 15:30:00,29.22,29.22,29.19,29.19,157600.0,16.7245,16.7245,16.7074,16.7074,157600.0
2005-07-12 15:35:00,29.2,29.21,29.18,29.2,133700.0,16.7131,16.7188,16.7016,16.7131,133700.0
2005-07-12 15:40:00,29.2,29.2,29.15,29.16,102800.0,16.7131,16.7131,16.6845,16.6902,102800.0
2005-07-12 15:45:00,29.17,29.19,29.17,29.18,76600.0,16.6959,16.7074,16.6959,16.7016,76600.0
2005-07-12 15:50:00,29.17,29.19,29.15,29.19,110700.0,16.6959,16.7074,16.6845,16.7074,110700.0
2005-07-12 15:55:00,29.18,29.2,29.15,29.16,135300.0,16.7016,16.7131,16.6845,16.6902,135300.0
2005-07-13 09:30:00,29.17,29.3,29.16,29.29,158400.0,16.6959,16.7703,16.6902,16.7646,158400.0
2005-07-13 09:35:00,29.35,29.35,29.26,29.27,139200.0,16.7989,16.7989,16.7474,16.7531,139200.0
2005-07-13 09:40:00,29.26,29.28,29.23,29.27,32900.0,16.7474,16.7589,16.7302,16.7531,32900.0
2005-07-13 09:45:00,29.27,29.28,29.25,29.25,44300.0,16.7531,16.7589,16.7417,16.7417,44300.0
2005-07-13 09:50:00,29.26,29.27,29.23,29.23,108100.0,16.7474,16.7531,16.7302,16.7302,108100.0
2005-07-13 09:55:00,29.23,29.24,29.21,29.23,74900.0,16.7302,16.736,16.7188,16.7302,74900.0
2005-07-13 10:00:00,29.25,29.26,29.23,29.26,43200.0,16.7417,16.7474,16.7302,16.7474,43200.0
2005-07-13 10:05:00,29.25,29.26,29.24,29.25,77700.0,16.7417,16.7474,16.736,16.7417,77700.0
2005-07-13 10:10:00,29.25,29.26,29.2,29.21,63900.0,16.7417,16.7474,16.7131,16.7188,63900.0
2005-07-13 10:15:00,29.22,29.23,29.2,29.21,39700.0,16.7245,16.7302,16.7131,16.7188,39700.0
2005-07-13 10:20:00,29.21,29.22,29.2,29.22,34600.0,16.7188,16.7245,16.7131,16.7245,34600.0
2005-07-13 10:25:00,29.22,29.25,29.21,29.24,43300.0,16.7245,16.7417,16.7188,16.736,43300.0
2005-07-13 10:30:00,29.25,29.25,29.21,29.25,38900.0,16.7417,16.7417,16.7188,16.7417,38900.0
2005-07-13 10:35:00,29.24,29.29,29.24,29.26,37200.0,16.736,16.7646,16.736,16.7474,37200.0
2005-07-13 10:40:00,29.25,29.26,29.21,29.21,22100.0,16.7417,16.7474,16.7188,16.7188,22100.0
2005-07-13 10:45:00,29.21,29.28,29.21,29.25,41200.0,16.7188,16.7589,16.7188,16.7417,41200.0
2005-07-13 10:50:00,29.26,29.28,29.25,29.27,35100.0,16.7474,16.7589,16.7417,16.7531,35100.0
2005-07-13 10:55:00,29.26,29.28,29.25,29.27,62400.0,16.7474,16.7589,16.7417,16.7531,62400.0
2005-07-13 11:00:00,29.26,29.29,29.26,29.27,37700.0,16.7474,16.7646,16.7474,16.7531,37700.0
2005-07-13 11:05:00,29.26,29.29,29.26,29.28,24100.0,16.7474,16.7646,16.7474,16.7589,24100.0
2005-07-13 11:10:00,29.28,29.3,29.28,29.3,22800.0,16.7589,16.7703,16.7589,16.7703,22800.0
2005-07-13 11:15:00,29.3,29.31,29.27,29.28,19000.0,16.7703,16.776,16.7531,16.7589,19000.0
2005-07-13 11:20:00,29.29,29.32,29.29,29.3,46600.0,16.7646,16.7818,16.7646,16.7703,46600.0
2005-07-13 11:25:00,29.31,29.32,29.29,29.31,63700.0,16.776,16.7818,16.7646,16.776,63700.0
2005-07-13 11:30:00,29.29,29.31,29.29,29.29,53800.0,16.7646,16.776,16.7646,16.7646,53800.0
2005-07-13 11:35:00,29.29,29.3,29.28,29.29,99000.0,16.7646,16.7703,16.7589,16.7646,99000.0
2005-07-13 11:40:00,29.28,29.3,29.28,29.28,32600.0,16.7589,16.7703,16.7589,16.7589,32600.0
2005-07-13 11:45:00,29.28,29.32,29.28,29.3,48700.0,16.7589,16.7818,16.7589,16.7703,48700.0
2005-07-13 11:50:00,29.3,29.33,29.3,29.32,78200.0,16.7703,16.7875,16.7703,16.7818,78200.0
2005-07-13 11:55:00,29.31,29.31,29.29,29.3,145900.0,16.776,16.776,16.7646,16.7703,145900.0
2005-07-13 12:00:00,29.31,29.32,29.3,29.31,16900.0,16.776,16.7818,16.7703,16.776,16900.0
2005-07-13 12:05:00,29.3,29.32,29.3,29.32,15900.0,16.7703,16.7818,16.7703,16.7818,15900.0
2005-07-13 12:10:00,29.32,29.33,29.31,29.32,26100.0,16.7818,16.7875,16.776,16.7818,26100.0
2005-07-13 12:15:00,29.32,29.34,29.32,29.33,37000.0,16.7818,16.7932,16.7818,16.7875,37000.0
2005-07-13 12:20:00,29.33,29.35,29.32,29.32,84800.0,16.7875,16.7989,16.7818,16.7818,84800.0
2005-07-13 12:25:00,29.33,29.33,29.31,29.32,17100.0,16.7875,16.7875,16.776,16.7818,17100.0
2005-07-13 12:30:00,29.33,29.34,29.31,29.34,23300.0,16.7875,16.7932,16.776,16.7932,23300.0
2005-07-13 12:35:00,29.34,29.37,29.33,29.36,46100.0,16.7932,16.8104,16.7875,16.8047,46100.0
2005-07-13 12:40:00,29.35,29.35,29.31,29.31,10300.0,16.7989,16.7989,16.776,16.776,10300.0
2005-07-13 12:45:00,29.3,29.33,29.3,29.32,44700.0,16.7703,16.7875,16.7703,16.7818,44700.0
2005-07-13 12:50:00,29.32,29.32,29.3,29.3,23000.0,16.7818,16.7818,16.7703,16.7703,23000.0
2005-07-13 12:55:00,29.3,29.32,29.28,29.3,46900.0,16.7703,16.7818,16.7589,16.7703,46900.0
2005-07-13 13:00:00,29.3,29.31,29.28,29.28,50900.0,16.7703,16.776,16.7589,16.7589,50900.0
2005-07-13 13:05:00,29.28,29.29,29.26,29.28,64300.0,16.7589,16.7646,16.7474,16.7589,64300.0
2005-07-13 13:10:00,29.28,29.3,29.25,29.29,97300.0,16.7589,16.7703,16.7417,16.7646,97300.0
2005-07-13 13:15:00,29.29,29.29,29.28,29.29,24100.0,16.7646,16.7646,16.7589,16.7646,24100.0
2005-07-13 13:20:00,29.29,29.29,29.27,29.27,16500.0,16.7646,16.7646,16.7531,16.7531,16500.0
2005-07-13 13:25:00,29.27,29.29,29.27,29.27,27800.0,16.7531,16.7646,16.7531,16.7531,27800.0
2005-07-13 13:30:00,29.27,29.31,29.26,29.31,43600.0,16.7531,16.776,16.7474,16.776,43600.0
2005-07-13 13:35:00,29.32,29.32,29.29,29.3,37000.0,16.7818,16.7818,16.7646,16.7703,37000.0
2005-07-13 13:40:00,29.29,29.32,29.29,29.29,42900.0,16.7646,16.7818,16.7646,16.7646,42900.0
2005-07-13 13:45:00,29.3,29.34,29.29,29.33,89200.0,16.7703,16.7932,16.7646,16.7875,89200.0
2005-07-13 13:50:00,29.35,29.37,29.33,29.35,76500.0,16.7989,16.8104,16.7875,16.7989,76500.0
2005-07-13 13:55:00,29.35,29.36,29.33,29.35,21900.0,16.7989,16.8047,16.7875,16.7989,21900.0
2005-07-13 14:00:00,29.35,29.45,29.34,29.41,82400.0,16.7989,16.8562,16.7932,16.8333,82400.0
2005-07-13 14:05:00,29.41,29.41,29.37,29.38,39300.0,16.8333,16.8333,16.8104,16.8161,39300.0
2005-07-13 14:10:00,29.38,29.4,29.36,29.4,60700.0,16.8161,16.8275,16.8047,16.8275,60700.0
2005-07-13 14:15:00,29.39,29.42,29.33,29.36,64900.0,16.8218,16.839,16.7875,16.8047,64900.0
2005-07-13 14:20:00,29.37,29.47,29.37,29.47,90900.0,16.8104,16.8676,16.8104,16.8676,90900.0
2005-07-13 14:25:00,29.47,29.5,29.46,29.49,207000.0,16.8676,16.8848,16.8619,16.8791,207000.0
2005-07-13 14:30:00,29.49,29.5,29.45,29.46,28600.0,16.8791,16.8848,16.8562,16.8619,28600.0
2005-07-13 14:35:00,29.45,29.46,29.43,29.44,37000.0,16.8562,16.8619,16.8447,16.8504,37000.0
2005-07-13 14:40:00,29.44,29.5,29.43,29.5,51100.0,16.8504,16.8848,16.8447,16.8848,51100.0
2005-07-13 14:45:00,29.5,29.52,29.49,29.49,57700.0,16.8848,16.8962,16.8791,16.8791,57700.0
2005-07-13 14:50:00,29.49,29.51,29.45,29.5,94200.0,16.8791,16.8905,16.8562,16.8848,94200.0
2005-07-13 14:55:00,29.5,29.51,29.46,29.5,90800.0,16.8848,16.8905,16.8619,16.8848,90800.0
2005-07-13 15:00:00,29.5,29.51,29.46,29.49,109300.0,16.8848,16.8905,16.8619,16.8791,109300.0
2005-07-13 15:05:00,29.49,29.49,29.43,29.46,49000.0,16.8791,16.8791,16.8447,16.8619,49000.0
2005-07-13 15:10:00,29.46,29.47,29.44,29.47,49600.0,16.8619,16.8676,16.8504,16.8676,49600.0
2005-07-13 15:15:00,29.47,29.5,29.45,29.5,69400.0,16.8676,16.8848,16.8562,16.8848,69400.0
2005-07-13 15:20:00,29.5,29.51,29.47,29.5,106700.0,16.8848,16.8905,16.8676,16.8848,106700.0
2005-07-13 15:25:00,29.5,29.53,29.49,29.53,59100.0,16.8848,16.902,16.8791,16.902,59100.0
2005-07-13 15:30:00,29.53,29.55,29.48,29.5,106100.0,16.902,16.9134,16.8733,16.8848,106100.0
2005-07-13 15:35:00,29.49,29.51,29.49,29.49,51600.0,16.8791,16.8905,16.8791,16.8791,51600.0
2005-07-13 15:40:00,29.5,29.52,29.49,29.52,58600.0,16.8848,16.8962,16.8791,16.8962,58600.0
2005-07-13 15:45:00,29.51,29.55,29.51,29.55,94800.0,16.8905,16.9134,16.8905,16.9134,94800.0
2005-07-13 15:50:00,29.55,29.55,29.53,29.55,152200.0,16.9134,16.9134,16.902,16.9134,152200.0
2005-07-13 15:55:00,29.55,29.59,29.54,29.58,325400.0,16.9134,16.9363,16.9077,16.9306,325400.0
2005-07-14 09:30:00,29.61,29.67,29.57,29.67,528200.0,16.9477,16.9821,16.9249,16.9821,528200.0
2005-07-14 09:35:00,29.65,29.77,29.62,29.73,470600.0,16.9706,17.0393,16.9535,17.0164,470600.0
2005-07-14 09:40:00,29.73,29.94,29.72,29.8,681700.0,17.0164,17.1366,17.0107,17.0565,681700.0
2005-07-14 09:45:00,29.81,29.85,29.79,29.85,335900.0,17.0622,17.0851,17.0508,17.0851,335900.0
2005-07-14 09:50:00,29.84,29.85,29.79,29.81,187200.0,17.0794,17.0851,17.0508,17.0622,187200.0
2005-07-14 09:55:00,29.8,29.81,29.76,29.78,227000.0,17.0565,17.0622,17.0336,17.045,227000.0
2005-07-14 10:00:00,29.78,29.81,29.75,29.75,157800.0,17.045,17.0622,17.0279,17.0279,157800.0
2005-07-14 10:05:00,29.75,29.76,29.73,29.74,218600.0,17.0279,17.0336,17.0164,17.0222,218600.0
2005-07-14 10:10:00,29.75,29.75,29.64,29.64,173500.0,17.0279,17.0279,16.9649,16.9649,173500.0
2005-07-14 10:15:00,29.64,29.68,29.63,29.65,165000.0,16.9649,16.9878,16.9592,16.9706,165000.0
2005-07-14 10:20:00,29.65,29.74,29.64,29.71,104100.0,16.9706,17.0222,16.9649,17.005,104100.0
2005-07-14 10:25:00,29.7,29.71,29.69,29.69,44200.0,16.9993,17.005,16.9935,16.9935,44200.0
2005-07-14 10:30:00,29.69,29.76,29.69,29.73,464100.0,16.9935,17.0336,16.9935,17.0164,464100.0
2005-07-14 10:35:00,29.73,29.74,29.7,29.71,43800.0,17.0164,17.0222,16.9993,17.005,43800.0
2005-07-14 10:40:00,29.7,29.71,29.7,29.71,35300.0,16.9993,17.005,16.9993,17.005,35300.0
2005-07-14 10:45:00,29.72,29.72,29.69,29.71,98800.0,17.0107,17.0107,16.9935,17.005,98800.0
2005-07-14 10:50:00,29.7,29.72,29.69,29.72,51000.0,16.9993,17.0107,16.9935,17.0107,51000.0
2005-07-14 10:55:00,29.72,29.72,29.68,29.68,92200.0,17.0107,17.0107,16.9878,16.9878,92200.0
2005-07-14 11:00:00,29.69,29.69,29.66,29.68,36800.0,16.9935,16.9935,16.9764,16.9878,36800.0
2005-07-14 11:05:00,29.67,29.69,29.66,29.67,52900.0,16.9821,16.9935,16.9764,16.9821,52900.0
2005-07-14 11:10:00,29.68,29.68,29.66,29.66,61000.0,16.9878,16.9878,16.9764,16.9764,61000.0
2005-07-14 11:15:00,29.66,29.69,29.66,29.66,45600.0,16.9764,16.9935,16.9764,16.9764,45600.0
2005-07-14 11:20:00,29.65,29.67,29.63,29.63,82200.0,16.9706,16.9821,16.9592,16.9592,82200.0
2005-07-14 11:25:00,29.62,29.63,29.62,29.62,52700.0,16.9535,16.9592,16.9535,16.9535,52700.0
2005-07-14 11:30:00,29.62,29.63,29.6,29.62,74200.0,16.9535,16.9592,16.942,16.9535,74200.0
2005-07-14 11:35:00,29.63,29.65,29.61,29.64,44600.0,16.9592,16.9706,16.9477,16.9649,44600.0
2005-07-14 11:40:00,29.63,29.67,29.63,29.65,74400.0,16.9592,16.9821,16.9592,16.9706,74400.0
2005-07-14 11:45:00,29.66,29.69,29.64,29.65,44500.0,16.9764,16.9935,16.9649,16.9706,44500.0
2005-07-14 11:50:00,29.65,29.67,29.65,29.66,23500.0,16.9706,16.9821,16.9706,16.9764,23500.0
2005-07-14 11:55:00,29.66,29.68,29.63,29.66,66400.0,16.9764,16.9878,16.9592,16.9764,66400.0
2005-07-14 12:00:00,29.66,29.72,29.65,29.7,49000.0,16.9764,17.0107,16.9706,16.9993,49000.0
2005-07-14 12:05:00,29.71,29.72,29.67,29.69,37400.0,17.005,17.0107,16.9821,16.9935,37400.0
2005-07-14 12:10:00,29.68,29.75,29.66,29.74,65800.0,16.9878,17.0279,16.9764,17.0222,65800.0
2005-07-14 12:15:00,29.74,29.74,29.72,29.74,36400.0,17.0222,17.0222,17.0107,17.0222,36400.0
2005-07-14 12:20:00,29.73,29.73,29.7,29.7,15800.0,17.0164,17.0164,16.9993,16.9993,15800.0
2005-07-14 12:25:00,29.7,29.71,29.69,29.7,71300.0,16.9993,17.005,16.9935,16.9993,71300.0
2005-07-14 12:30:00,29.7,29.71,29.68,29.69,39800.0,16.9993,17.005,16.9878,16.9935,39800.0
2005-07-14 12:35:00,29.68,29.69,29.67,29.67,41900.0,16.9878,16.9935,16.9821,16.9821,41900.0
2005-07-14 12:40:00,29.67,29.67,29.66,29.66,26400.0,16.9821,16.9821,16.9764,16.9764,26400.0
2005-07-14 12:45:00,29.66,29.67,29.65,29.65,28200.0,16.9764,16.9821,16.9706,16.9706,28200.0
2005-07-14 12:50:00,29.65,29.65,29.63,29.63,24900.0,16.9706,16.9706,16.9592,16.9592,24900.0
2005-07-14 12:55:00,29.63,29.64,29.63,29.64,15800.0,16.9592,16.9649,16.9592,16.9649,15800.0
2005-07-14 13:00:00,29.63,29.66,29.63,29.66,20700.0,16.9592,16.9764,16.9592,16.9764,20700.0
2005-07-14 13:05:00,29.65,29.66,29.63,29.63,80900.0,16.9706,16.9764,16.9592,16.9592,80900.0
2005-07-14 13:10:00,29.63,29.7,29.63,29.7,39100.0,16.9592,16.9993,16.9592,16.9993,39100.0
2005-07-14 13:15:00,29.7,29.7,29.68,29.68,22000.0,16.9993,16.9993,16.9878,16.9878,22000.0
2005-07-14 13:20:00,29.68,29.68,29.66,29.67,63500.0,16.9878,16.9878,16.9764,16.9821,63500.0
2005-07-14 13:25:00,29.67,29.68,29.66,29.66,23300.0,16.9821,16.9878,16.9764,16.9764,23300.0
2005-07-14 13:30:00,29.66,29.67,29.64,29.65,63100.0,16.9764,16.9821,16.9649,16.9706,63100.0
2005-07-14 13:35:00,29.64,29.64,29.61,29.63,66100.0,16.9649,16.9649,16.9477,16.9592,66100.0
2005-07-14 13:40:00,29.62,29.63,29.6,29.62,34600.0,16.9535,16.9592,16.942,16.9535,34600.0
2005-07-14 13:45:00,29.62,29.63,29.6,29.61,82800.0,16.9535,16.9592,16.942,16.9477,82800.0
2005-07-14 13:50:00,29.6,29.61,29.57,29.58,63200.0,16.942,16.9477,16.9249,16.9306,63200.0
2005-07-14 13:55:00,29.57,29.6,29.57,29.57,79600.0,16.9249,16.942,16.9249,16.9249,79600.0
2005-07-14 14:00:00,29.58,29.63,29.57,29.62,98800.0,16.9306,16.9592,16.9249,16.9535,98800.0
2005-07-14 14:05:00,29.62,29.62,29.57,29.61,37800.0,16.9535,16.9535,16.9249,16.9477,37800.0
2005-07-14 14:10:00,29.6,29.62,29.6,29.62,26200.0,16.942,16.9535,16.942,16.9535,26200.0
2005-07-14 14:15:00,29.61,29.63,29.6,29.63,28000.0,16.9477,16.9592,16.942,16.9592,28000.0
2005-07-14 14:20:00,29.62,29.62,29.6,29.6,43700.0,16.9535,16.9535,16.942,16.942,43700.0
2005-07-14 14:25:00,29.6,29.61,29.59,29.6,47900.0,16.942,16.9477,16.9363,16.942,47900.0
2005-07-14 14:30:00,29.59,29.62,29.59,29.62,30000.0,16.9363,16.9535,16.9363,16.9535,30000.0
2005-07-14 14:35:00,29.62,29.65,29.61,29.62,58200.0,16.9535,16.9706,16.9477,16.9535,58200.0
2005-07-14 14:40:00,29.63,29.63,29.6,29.61,34800.0,16.9592,16.9592,16.942,16.9477,34800.0
2005-07-14 14:45:00,29.61,29.62,29.59,29.6,85000.0,16.9477,16.9535,16.9363,16.942,85000.0
2005-07-14 14:50:00,29.6,29.61,29.59,29.6,81000.0,16.942,16.9477,16.9363,16.942,81000.0
2005-07-14 14:55:00,29.6,29.63,29.59,29.6,47300.0,16.942,16.9592,16.9363,16.942,47300.0
2005-07-14 15:00:00,29.61,29.63,29.6,29.6,66300.0,16.9477,16.9592,16.942,16.942,66300.0
2005-07-14 15:05:00,29.61,29.68,29.61,29.68,114000.0,16.9477,16.9878,16.9477,16.9878,114000.0
2005-07-14 15:10:00,29.72,29.72,29.63,29.63,109700.0,17.0107,17.0107,16.9592,16.9592,109700.0
2005-07-14 15:15:00,29.63,29.65,29.61,29.61,60400.0,16.9592,16.9706,16.9477,16.9477,60400.0
2005-07-14 15:20:00,29.62,29.64,29.6,29.61,59200.0,16.9535,16.9649,16.942,16.9477,59200.0
2005-07-14 15:25:00,29.63,29.64,29.6,29.61,92600.0,16.9592,16.9649,16.942,16.9477,92600.0
2005-07-14 15:30:00,29.6,29.61,29.58,29.59,112000.0,16.942,16.9477,16.9306,16.9363,112000.0
2005-07-14 15:35:00,29.58,29.59,29.55,29.55,98700.0,16.9306,16.9363,16.9134,16.9134,98700.0
2005-07-14 15:40:00,29.55,29.58,29.54,29.56,132800.0,16.9134,16.9306,16.9077,16.9191,132800.0
2005-07-14 15:45:00,29.57,29.6,29.56,29.57,78800.0,16.9249,16.942,16.9191,16.9249,78800.0
2005-07-14 15:50:00,29.57,29.61,29.57,29.6,151800.0,16.9249,16.9477,16.9249,16.942,151800.0
2005-07-14 15:55:00,29.6,29.62,29.58,29.6,144900.0,16.942,16.9535,16.9306,16.942,144900.0
2005-07-15 09:30:00,29.92,30.11,29.6,30.1,1000900.0,17.1252,17.2339,16.942,17.2282,1000900.0
2005-07-15 09:35:00,30.11,30.3,30.09,30.28,420600.0,17.2339,17.3427,17.2225,17.3312,420600.0
2005-07-15 09:40:00,30.3,30.4,30.26,30.28,401100.0,17.3427,17.3999,17.3198,17.3312,401100.0
2005-07-15 09:45:00,30.29,30.41,30.26,30.4,241200.0,17.337,17.4056,17.3198,17.3999,241200.0
2005-07-15 09:50:00,30.4,30.45,30.28,30.33,243600.0,17.3999,17.4285,17.3312,17.3598,243600.0
2005-07-15 09:55:00,30.33,30.34,30.27,30.33,199500.0,17.3598,17.3656,17.3255,17.3598,199500.0
2005-07-15 10:00:00,30.32,30.33,30.2,30.31,245000.0,17.3541,17.3598,17.2854,17.3484,245000.0
2005-07-15 10:05:00,30.3,30.41,30.28,30.39,220700.0,17.3427,17.4056,17.3312,17.3942,220700.0
2005-07-15 10:10:00,30.43,30.44,30.39,30.4,257500.0,17.4171,17.4228,17.3942,17.3999,257500.0
2005-07-15 10:15:00,30.39,30.45,30.39,30.44,177100.0,17.3942,17.4285,17.3942,17.4228,177100.0
2005-07-15 10:20:00,30.45,30.5,30.4,30.5,235500.0,17.4285,17.4572,17.3999,17.4572,235500.0
2005-07-15 10:25:00,30.5,30.66,30.46,30.58,390000.0,17.4572,17.5487,17.4343,17.5029,390000.0
2005-07-15 10:30:00,30.58,30.63,30.52,30.62,156500.0,17.5029,17.5316,17.4686,17.5258,156500.0
2005-07-15 10:35:00,30.62,30.75,30.62,30.75,178500.0,17.5258,17.6002,17.5258,17.6002,178500.0
2005-07-15 10:40:00,30.75,30.75,30.67,30.69,239400.0,17.6002,17.6002,17.5545,17.5659,239400.0
2005-07-15 10:45:00,30.69,30.76,30.64,30.75,348400.0,17.5659,17.606,17.5373,17.6002,348400.0
2005-07-15 10:50:00,30.75,30.87,30.74,30.86,556300.0,17.6002,17.6689,17.5945,17.6632,556300.0
2005-07-15 10:55:00,30.86,30.99,30.84,30.9,444500.0,17.6632,17.7376,17.6518,17.6861,444500.0
2005-07-15 11:00:00,30.9,31.07,30.84,30.94,529100.0,17.6861,17.7834,17.6518,17.709,529100.0
2005-07-15 11:05:00,30.95,31.0,30.89,30.89,194700.0,17.7147,17.7433,17.6804,17.6804,194700.0
2005-07-15 11:10:00,30.89,30.89,30.76,30.82,179200.0,17.6804,17.6804,17.606,17.6403,179200.0
2005-07-15 11:15:00,30.82,30.98,30.81,30.95,241800.0,17.6403,17.7319,17.6346,17.7147,241800.0
2005-07-15 11:20:00,30.95,30.97,30.92,30.92,194500.0,17.7147,17.7262,17.6975,17.6975,194500.0
2005-07-15 11:25:00,30.92,31.01,30.92,30.97,213800.0,17.6975,17.7491,17.6975,17.7262,213800.0
2005-07-15 11:30:00,30.96,30.97,30.83,30.86,120800.0,17.7204,17.7262,17.646,17.6632,120800.0
2005-07-15 11:35:00,30.85,30.87,30.75,30.75,164800.0,17.6575,17.6689,17.6002,17.6002,164800.0
2005-07-15 11:40:00,30.76,30.76,30.71,30.72,136300.0,17.606,17.606,17.5773,17.5831,136300.0
2005-07-15 11:45:00,30.72,30.82,30.72,30.79,87700.0,17.5831,17.6403,17.5831,17.6231,87700.0
2005-07-15 11:50:00,30.78,30.79,30.75,30.77,40800.0,17.6174,17.6231,17.6002,17.6117,40800.0
2005-07-15 11:55:00,30.78,30.78,30.75,30.76,40200.0,17.6174,17.6174,17.6002,17.606,40200.0
2005-07-15 12:00:00,30.75,30.84,30.72,30.79,230600.0,17.6002,17.6518,17.5831,17.6231,230600.0
2005-07-15 12:05:00,30.79,30.81,30.75,30.79,78600.0,17.6231,17.6346,17.6002,17.6231,78600.0
2005-07-15 12:10:00,30.8,30.81,30.78,30.79,162700.0,17.6289,17.6346,17.6174,17.6231,162700.0
2005-07-15 12:15:00,30.79,30.79,30.74,30.76,91300.0,17.6231,17.6231,17.5945,17.606,91300.0
2005-07-15 12:20:00,30.76,30.76,30.74,30.75,52500.0,17.606,17.606,17.5945,17.6002,52500.0
2005-07-15 12:25:00,30.76,30.76,30.73,30.76,48100.0,17.606,17.606,17.5888,17.606,48100.0
2005-07-15 12:30:00,30.76,30.77,30.74,30.75,41100.0,17.606,17.6117,17.5945,17.6002,41100.0
2005-07-15 12:35:00,30.76,30.76,30.74,30.75,31600.0,17.606,17.606,17.5945,17.6002,31600.0
2005-07-15 12:40:00,30.75,30.76,30.73,30.75,78600.0,17.6002,17.606,17.5888,17.6002,78600.0
2005-07-15 12:45:00,30.74,30.74,30.71,30.73,48200.0,17.5945,17.5945,17.5773,17.5888,48200.0
2005-07-15 12:50:00,30.74,30.77,30.73,30.77,40400.0,17.5945,17.6117,17.5888,17.6117,40400.0
2005-07-15 12:55:00,30.77,30.77,30.75,30.75,33100.0,17.6117,17.6117,17.6002,17.6002,33100.0
2005-07-15 13:00:00,30.75,30.76,30.75,30.76,35600.0,17.6002,17.606,17.6002,17.606,35600.0
2005-07-15 13:05:00,30.76,30.77,30.75,30.76,35200.0,17.606,17.6117,17.6002,17.606,35200.0
2005-07-15 13:10:00,30.77,30.78,30.76,30.78,38700.0,17.6117,17.6174,17.606,17.6174,38700.0
2005-07-15 13:15:00,30.78,30.8,30.74,30.75,67900.0,17.6174,17.6289,17.5945,17.6002,67900.0
2005-07-15 13:20:00,30.76,30.76,30.73,30.75,47100.0,17.606,17.606,17.5888,17.6002,47100.0
2005-07-15 13:25:00,30.75,30.76,30.74,30.74,38800.0,17.6002,17.606,17.5945,17.5945,38800.0
2005-07-15 13:30:00,30.74,30.77,30.74,30.77,48000.0,17.5945,17.6117,17.5945,17.6117,48000.0
2005-07-15 13:35:00,30.77,30.82,30.77,30.81,49800.0,17.6117,17.6403,17.6117,17.6346,49800.0
2005-07-15 13:40:00,30.82,30.82,30.8,30.81,59400.0,17.6403,17.6403,17.6289,17.6346,59400.0
2005-07-15 13:45:00,30.81,30.81,30.79,30.79,46500.0,17.6346,17.6346,17.6231,17.6231,46500.0
2005-07-15 13:50:00,30.79,30.8,30.79,30.8,43200.0,17.6231,17.6289,17.6231,17.6289,43200.0
2005-07-15 13:55:00,30.8,30.8,30.77,30.77,36400.0,17.6289,17.6289,17.6117,17.6117,36400.0
2005-07-15 14:00:00,30.77,30.84,30.77,30.83,87900.0,17.6117,17.6518,17.6117,17.646,87900.0
2005-07-15 14:05:00,30.83,30.85,30.8,30.81,76200.0,17.646,17.6575,17.6289,17.6346,76200.0
2005-07-15 14:10:00,30.82,30.83,30.8,30.81,58700.0,17.6403,17.646,17.6289,17.6346,58700.0
2005-07-15 14:15:00,30.81,30.85,30.81,30.84,66300.0,17.6346,17.6575,17.6346,17.6518,66300.0
2005-07-15 14:20:00,30.83,30.91,30.82,30.9,82000.0,17.646,17.6918,17.6403,17.6861,82000.0
2005-07-15 14:25:00,30.9,30.9,30.86,30.89,68600.0,17.6861,17.6861,17.6632,17.6804,68600.0
2005-07-15 14:30:00,30.89,30.93,30.87,30.88,70500.0,17.6804,17.7033,17.6689,17.6746,70500.0
2005-07-15 14:35:00,30.87,30.91,30.87,30.9,73000.0,17.6689,17.6918,17.6689,17.6861,73000.0
2005-07-15 14:40:00,30.91,30.92,30.89,30.91,61700.0,17.6918,17.6975,17.6804,17.6918,61700.0
2005-07-15 14:45:00,30.91,30.92,30.88,30.88,79000.0,17.6918,17.6975,17.6746,17.6746,79000.0
2005-07-15 14:50:00,30.88,30.96,30.88,30.95,91800.0,17.6746,17.7204,17.6746,17.7147,91800.0
2005-07-15 14:55:00,30.95,31.05,30.95,30.96,190800.0,17.7147,17.772,17.7147,17.7204,190800.0
2005-07-15 15:00:00,30.96,31.02,30.95,31.01,105100.0,17.7204,17.7548,17.7147,17.7491,105100.0
2005-07-15 15:05:00,31.0,31.07,31.0,31.07,200600.0,17.7433,17.7834,17.7433,17.7834,200600.0
2005-07-15 15:10:00,31.05,31.07,31.03,31.03,87400.0,17.772,17.7834,17.7605,17.7605,87400.0
2005-07-15 15:15:00,31.03,31.04,31.01,31.03,130400.0,17.7605,17.7662,17.7491,17.7605,130400.0
2005-07-15 15:20:00,31.01,31.02,30.99,30.99,169800.0,17.7491,17.7548,17.7376,17.7376,169800.0
2005-07-15 15:25:00,30.99,31.0,30.98,30.98,83500.0,17.7376,17.7433,17.7319,17.7319,83500.0
2005-07-15 15:30:00,30.98,30.98,30.89,30.9,136800.0,17.7319,17.7319,17.6804,17.6861,136800.0
2005-07-15 15:35:00,30.9,30.91,30.86,30.89,177900.0,17.6861,17.6918,17.6632,17.6804,177900.0
2005-07-15 15:40:00,30.9,30.94,30.88,30.91,211400.0,17.6861,17.709,17.6746,17.6918,211400.0
2005-07-15 15:45:00,30.91,30.96,30.85,30.95,206500.0,17.6918,17.7204,17.6575,17.7147,206500.0
2005-07-15 15:50:00,30.94,30.97,30.92,30.95,224800.0,17.709,17.7262,17.6975,17.7147,224800.0
2005-07-15 15:55:00,30.96,30.97,30.9,30.97,285000.0,17.7204,17.7262,17.6861,17.7262,285000.0
2005-07-18 09:30:00,30.82,30.97,30.76,30.9,272400.0,17.6403,17.7262,17.606,17.6861,272400.0
2005-07-18 09:35:00,30.9,30.91,30.83,30.85,118800.0,17.6861,17.6918,17.646,17.6575,118800.0
2005-07-18 09:40:00,30.86,30.87,30.6,30.63,136000.0,17.6632,17.6689,17.5144,17.5316,136000.0
2005-07-18 09:45:00,30.64,30.77,30.6,30.73,318000.0,17.5373,17.6117,17.5144,17.5888,318000.0
2005-07-18 09:50:00,30.71,30.8,30.66,30.77,96500.0,17.5773,17.6289,17.5487,17.6117,96500.0
2005-07-18 09:55:00,30.77,30.78,30.68,30.72,91900.0,17.6117,17.6174,17.5602,17.5831,91900.0
2005-07-18 10:00:00,30.73,30.77,30.7,30.76,67000.0,17.5888,17.6117,17.5716,17.606,67000.0
2005-07-18 10:05:00,30.77,30.77,30.69,30.71,96400.0,17.6117,17.6117,17.5659,17.5773,96400.0
2005-07-18 10:10:00,30.71,30.74,30.68,30.74,64200.0,17.5773,17.5945,17.5602,17.5945,64200.0
2005-07-18 10:15:00,30.74,30.74,30.66,30.67,60600.0,17.5945,17.5945,17.5487,17.5545,60600.0
2005-07-18 10:20:00,30.67,30.75,30.66,30.73,65100.0,17.5545,17.6002,17.5487,17.5888,65100.0
2005-07-18 10:25:00,30.74,30.74,30.69,30.71,54600.0,17.5945,17.5945,17.5659,17.5773,54600.0
2005-07-18 10:30:00,30.7,30.73,30.7,30.7,45400.0,17.5716,17.5888,17.5716,17.5716,45400.0
2005-07-18 10:35:00,30.7,30.7,30.65,30.65,58600.0,17.5716,17.5716,17.543,17.543,58600.0
2005-07-18 10:40:00,30.65,30.69,30.65,30.67,66100.0,17.543,17.5659,17.543,17.5545,66100.0
2005-07-18 10:45:00,30.67,30.73,30.66,30.7,44700.0,17.5545,17.5888,17.5487,17.5716,44700.0
2005-07-18 10:50:00,30.7,30.73,30.66,30.69,51700.0,17.5716,17.5888,17.5487,17.5659,51700.0
2005-07-18 10:55:00,30.69,30.72,30.68,30.7,66800.0,17.5659,17.5831,17.5602,17.5716,66800.0
2005-07-18 11:00:00,30.69,30.71,30.68,30.7,42600.0,17.5659,17.5773,17.5602,17.5716,42600.0
2005-07-18 11:05:00,30.71,30.74,30.68,30.68,40700.0,17.5773,17.5945,17.5602,17.5602,40700.0
2005-07-18 11:10:00,30.69,30.71,30.68,30.69,62000.0,17.5659,17.5773,17.5602,17.5659,62000.0
2005-07-18 11:15:00,30.7,30.74,30.68,30.72,88200.0,17.5716,17.5945,17.5602,17.5831,88200.0
2005-07-18 11:20:00,30.72,30.73,30.65,30.67,43000.0,17.5831,17.5888,17.543,17.5545,43000.0
2005-07-18 11:25:00,30.66,30.66,30.6,30.62,142200.0,17.5487,17.5487,17.5144,17.5258,142200.0
2005-07-18 11:30:00,30.61,30.68,30.59,30.67,87700.0,17.5201,17.5602,17.5087,17.5545,87700.0
2005-07-18 11:35:00,30.66,30.68,30.64,30.67,51500.0,17.5487,17.5602,17.5373,17.5545,51500.0
2005-07-18 11:40:00,30.68,30.7,30.68,30.7,28700.0,17.5602,17.5716,17.5602,17.5716,28700.0
2005-07-18 11:45:00,30.7,30.71,30.7,30.7,27300.0,17.5716,17.5773,17.5716,17.5716,27300.0
2005-07-18 11:50:00,30.69,30.72,30.67,30.69,18800.0,17.5659,17.5831,17.5545,17.5659,18800.0
2005-07-18 11:55:00,30.7,30.72,30.69,30.72,16700.0,17.5716,17.5831,17.5659,17.5831,16700.0
2005-07-18 12:00:00,30.72,30.8,30.71,30.77,154000.0,17.5831,17.6289,17.5773,17.6117,154000.0
2005-07-18 12:05:00,30.78,30.85,30.77,30.81,83000.0,17.6174,17.6575,17.6117,17.6346,83000.0
2005-07-18 12:10:00,30.81,30.88,30.81,30.85,91800.0,17.6346,17.6746,17.6346,17.6575,91800.0
2005-07-18 12:15:00,30.85,30.88,30.84,30.87,26700.0,17.6575,17.6746,17.6518,17.6689,26700.0
2005-07-18 12:20:00,30.87,30.89,30.83,30.89,48100.0,17.6689,17.6804,17.646,17.6804,48100.0
2005-07-18 12:25:00,30.89,30.91,30.87,30.87,21800.0,17.6804,17.6918,17.6689,17.6689,21800.0
2005-07-18 12:30:00,30.88,30.88,30.84,30.84,11100.0,17.6746,17.6746,17.6518,17.6518,11100.0
2005-07-18 12:35:00,30.84,30.9,30.84,30.88,20400.0,17.6518,17.6861,17.6518,17.6746,20400.0
2005-07-18 12:40:00,30.87,30.9,30.85,30.86,20500.0,17.6689,17.6861,17.6575,17.6632,20500.0
2005-07-18 12:45:00,30.87,30.9,30.87,30.9,18600.0,17.6689,17.6861,17.6689,17.6861,18600.0
2005-07-18 12:50:00,30.88,30.94,30.85,30.94,39100.0,17.6746,17.709,17.6575,17.709,39100.0
2005-07-18 12:55:00,30.9,30.94,30.87,30.88,40500.0,17.6861,17.709,17.6689,17.6746,40500.0
2005-07-18 13:00:00,30.9,30.95,30.86,30.87,115500.0,17.6861,17.7147,17.6632,17.6689,115500.0
2005-07-18 13:05:00,30.87,30.92,30.87,30.9,81400.0,17.6689,17.6975,17.6689,17.6861,81400.0
2005-07-18 13:10:00,30.9,30.9,30.85,30.85,45600.0,17.6861,17.6861,17.6575,17.6575,45600.0
2005-07-18 13:15:00,30.86,30.86,30.83,30.85,30700.0,17.6632,17.6632,17.646,17.6575,30700.0
2005-07-18 13:20:00,30.85,30.9,30.85,30.9,48500.0,17.6575,17.6861,17.6575,17.6861,48500.0
2005-07-18 13:25:00,30.89,30.9,30.86,30.88,26600.0,17.6804,17.6861,17.6632,17.6746,26600.0
2005-07-18 13:30:00,30.88,30.93,30.88,30.9,36100.0,17.6746,17.7033,17.6746,17.6861,36100.0
2005-07-18 13:35:00,30.9,30.91,30.89,30.91,30400.0,17.6861,17.6918,17.6804,17.6918,30400.0
2005-07-18 13:40:00,30.91,30.93,30.89,30.9,82600.0,17.6918,17.7033,17.6804,17.6861,82600.0
2005-07-18 13:45:00,30.9,30.93,30.88,30.88,34900.0,17.6861,17.7033,17.6746,17.6746,34900.0
2005-07-18 13:50:00,30.89,30.92,30.89,30.89,48900.0,17.6804,17.6975,17.6804,17.6804,48900.0
2005-07-18 13:55:00,30.89,30.93,30.89,30.91,29400.0,17.6804,17.7033,17.6804,17.6918,29400.0
2005-07-18 14:00:00,30.91,30.95,30.89,30.93,44800.0,17.6918,17.7147,17.6804,17.7033,44800.0
2005-07-18 14:05:00,30.93,30.95,30.92,30.94,42900.0,17.7033,17.7147,17.6975,17.709,42900.0
2005-07-18 14:10:00,30.93,30.94,30.92,30.93,32600.0,17.7033,17.709,17.6975,17.7033,32600.0
2005-07-18 14:15:00,30.91,30.92,30.9,30.9,27600.0,17.6918,17.6975,17.6861,17.6861,27600.0
2005-07-18 14:20:00,30.9,30.91,30.89,30.89,30500.0,17.6861,17.6918,17.6804,17.6804,30500.0
2005-07-18 14:25:00,30.89,30.9,30.88,30.9,32600.0,17.6804,17.6861,17.6746,17.6861,32600.0
2005-07-18 14:30:00,30.89,30.95,30.89,30.95,74100.0,17.6804,17.7147,17.6804,17.7147,74100.0
2005-07-18 14:35:00,30.95,30.95,30.91,30.93,39600.0,17.7147,17.7147,17.6918,17.7033,39600.0
2005-07-18 14:40:00,30.93,30.95,30.92,30.92,42900.0,17.7033,17.7147,17.6975,17.6975,42900.0
2005-07-18 14:45:00,30.93,30.95,30.92,30.93,45300.0,17.7033,17.7147,17.6975,17.7033,45300.0
2005-07-18 14:50:00,30.93,30.96,30.93,30.95,49000.0,17.7033,17.7204,17.7033,17.7147,49000.0
2005-07-18 14:55:00,30.95,30.95,30.94,30.94,33000.0,17.7147,17.7147,17.709,17.709,33000.0
2005-07-18 15:00:00,30.95,30.96,30.94,30.95,41100.0,17.7147,17.7204,17.709,17.7147,41100.0
2005-07-18 15:05:00,30.95,30.95,30.93,30.93,38900.0,17.7147,17.7147,17.7033,17.7033,38900.0
2005-07-18 15:10:00,30.93,30.94,30.9,30.92,52200.0,17.7033,17.709,17.6861,17.6975,52200.0
2005-07-18 15:15:00,30.91,30.95,30.91,30.95,34000.0,17.6918,17.7147,17.6918,17.7147,34000.0
2005-07-18 15:20:00,30.95,30.95,30.91,30.91,56400.0,17.7147,17.7147,17.6918,17.6918,56400.0
2005-07-18 15:25:00,30.9,30.9,30.8,30.81,100300.0,17.6861,17.6861,17.6289,17.6346,100300.0
2005-07-18 15:30:00,30.81,30.83,30.79,30.83,95700.0,17.6346,17.646,17.6231,17.646,95700.0
2005-07-18 15:35:00,30.83,30.86,30.82,30.85,60700.0,17.646,17.6632,17.6403,17.6575,60700.0
2005-07-18 15:40:00,30.86,30.9,30.85,30.89,80000.0,17.6632,17.6861,17.6575,17.6804,80000.0
2005-07-18 15:45:00,30.9,30.91,30.9,30.9,71400.0,17.6861,17.6918,17.6861,17.6861,71400.0
2005-07-18 15:50:00,30.9,30.92,30.87,30.91,204900.0,17.6861,17.6975,17.6689,17.6918,204900.0
2005-07-18 15:55:00,30.92,30.93,30.9,30.91,145700.0,17.6975,17.7033,17.6861,17.6918,145700.0
2005-07-19 09:30:00,30.89,30.95,30.8,30.84,158800.0,17.6804,17.7147,17.6289,17.6518,158800.0
2005-07-19 09:35:00,30.82,30.85,30.79,30.81,58900.0,17.6403,17.6575,17.6231,17.6346,58900.0
2005-07-19 09:40:00,30.83,30.96,30.8,30.81,294700.0,17.646,17.7204,17.6289,17.6346,294700.0
2005-07-19 09:45:00,30.81,30.91,30.81,30.87,39000.0,17.6346,17.6918,17.6346,17.6689,39000.0
2005-07-19 09:50:00,30.85,30.9,30.84,30.88,58300.0,17.6575,17.6861,17.6518,17.6746,58300.0
2005-07-19 09:55:00,30.89,30.89,30.85,30.88,44200.0,17.6804,17.6804,17.6575,17.6746,44200.0
2005-07-19 10:00:00,30.87,30.87,30.8,30.81,97200.0,17.6689,17.6689,17.6289,17.6346,97200.0
2005-07-19 10:05:00,30.82,30.87,30.8,30.84,69400.0,17.6403,17.6689,17.6289,17.6518,69400.0
2005-07-19 10:10:00,30.85,30.85,30.8,30.81,72100.0,17.6575,17.6575,17.6289,17.6346,72100.0
2005-07-19 10:15:00,30.82,30.83,30.79,30.8,95600.0,17.6403,17.646,17.6231,17.6289,95600.0
2005-07-19 10:20:00,30.79,30.83,30.78,30.82,118200.0,17.6231,17.646,17.6174,17.6403,118200.0
2005-07-19 10:25:00,30.82,30.89,30.82,30.84,81000.0,17.6403,17.6804,17.6403,17.6518,81000.0
2005-07-19 10:30:00,30.84,30.85,30.82,30.82,39400.0,17.6518,17.6575,17.6403,17.6403,39400.0
2005-07-19 10:35:00,30.82,30.83,30.78,30.79,53700.0,17.6403,17.646,17.6174,17.6231,53700.0
2005-07-19 10:40:00,30.79,30.83,30.75,30.79,75000.0,17.6231,17.646,17.6002,17.6231,75000.0
2005-07-19 10:45:00,30.8,30.81,30.79,30.79,48300.0,17.6289,17.6346,17.6231,17.6231,48300.0
2005-07-19 10:50:00,30.79,30.85,30.77,30.78,95700.0,17.6231,17.6575,17.6117,17.6174,95700.0
2005-07-19 10:55:00,30.78,30.8,30.75,30.76,157300.0,17.6174,17.6289,17.6002,17.606,157300.0
2005-07-19 11:00:00,30.76,30.79,30.75,30.78,20500.0,17.606,17.6231,17.6002,17.6174,20500.0
2005-07-19 11:05:00,30.77,30.81,30.77,30.81,36600.0,17.6117,17.6346,17.6117,17.6346,36600.0
2005-07-19 11:10:00,30.8,30.81,30.77,30.8,39000.0,17.6289,17.6346,17.6117,17.6289,39000.0
2005-07-19 11:15:00,30.8,30.81,30.78,30.81,86400.0,17.6289,17.6346,17.6174,17.6346,86400.0
2005-07-19 11:20:00,30.8,30.81,30.78,30.79,23400.0,17.6289,17.6346,17.6174,17.6231,23400.0
2005-07-19 11:25:00,30.79,30.81,30.78,30.79,30400.0,17.6231,17.6346,17.6174,17.6231,30400.0
2005-07-19 11:30:00,30.79,30.8,30.79,30.8,14100.0,17.6231,17.6289,17.6231,17.6289,14100.0
2005-07-19 11:35:00,30.8,30.8,30.79,30.79,15700.0,17.6289,17.6289,17.6231,17.6231,15700.0
2005-07-19 11:40:00,30.79,30.8,30.74,30.75,48900.0,17.6231,17.6289,17.5945,17.6002,48900.0
2005-07-19 11:45:00,30.75,30.79,30.75,30.77,32200.0,17.6002,17.6231,17.6002,17.6117,32200.0
2005-07-19 11:50:00,30.77,30.79,30.77,30.78,27900.0,17.6117,17.6231,17.6117,17.6174,27900.0
2005-07-19 11:55:00,30.78,30.79,30.75,30.78,14800.0,17.6174,17.6231,17.6002,17.6174,14800.0
2005-07-19 12:00:00,30.76,30.78,30.75,30.75,21500.0,17.606,17.6174,17.6002,17.6002,21500.0
2005-07-19 12:05:00,30.76,30.77,30.74,30.76,26200.0,17.606,17.6117,17.5945,17.606,26200.0
2005-07-19 12:10:00,30.75,30.78,30.75,30.75,20000.0,17.6002,17.6174,17.6002,17.6002,20000.0
2005-07-19 12:15:00,30.75,30.78,30.74,30.75,24200.0,17.6002,17.6174,17.5945,17.6002,24200.0
2005-07-19 12:20:00,30.75,30.76,30.75,30.75,17400.0,17.6002,17.606,17.6002,17.6002,17400.0
2005-07-19 12:25:00,30.76,30.78,30.75,30.75,15400.0,17.606,17.6174,17.6002,17.6002,15400.0
2005-07-19 12:30:00,30.76,30.77,30.75,30.76,15500.0,17.606,17.6117,17.6002,17.606,15500.0
2005-07-19 12:35:00,30.76,30.79,30.75,30.75,22800.0,17.606,17.6231,17.6002,17.6002,22800.0
2005-07-19 12:40:00,30.75,30.78,30.75,30.77,22900.0,17.6002,17.6174,17.6002,17.6117,22900.0
2005-07-19 12:45:00,30.77,30.78,30.76,30.78,10500.0,17.6117,17.6174,17.606,17.6174,10500.0
2005-07-19 12:50:00,30.77,30.78,30.77,30.78,14400.0,17.6117,17.6174,17.6117,17.6174,14400.0
2005-07-19 12:55:00,30.8,30.82,30.77,30.79,61700.0,17.6289,17.6403,17.6117,17.6231,61700.0
2005-07-19 13:00:00,30.79,30.83,30.79,30.83,36600.0,17.6231,17.646,17.6231,17.646,36600.0
2005-07-19 13:05:00,30.83,30.84,30.8,30.8,32200.0,17.646,17.6518,17.6289,17.6289,32200.0
2005-07-19 13:10:00,30.8,30.81,30.79,30.79,26700.0,17.6289,17.6346,17.6231,17.6231,26700.0
2005-07-19 13:15:00,30.8,30.8,30.79,30.79,21200.0,17.6289,17.6289,17.6231,17.6231,21200.0
2005-07-19 13:20:00,30.79,30.8,30.78,30.8,17500.0,17.6231,17.6289,17.6174,17.6289,17500.0
2005-07-19 13:25:00,30.8,30.81,30.78,30.79,31300.0,17.6289,17.6346,17.6174,17.6231,31300.0
2005-07-19 13:30:00,30.8,30.8,30.78,30.8,30400.0,17.6289,17.6289,17.6174,17.6289,30400.0
2005-07-19 13:35:00,30.79,30.8,30.79,30.79,12700.0,17.6231,17.6289,17.6231,17.6231,12700.0
2005-07-19 13:40:00,30.79,30.79,30.77,30.77,16100.0,17.6231,17.6231,17.6117,17.6117,16100.0
2005-07-19 13:45:00,30.77,30.77,30.74,30.77,66700.0,17.6117,17.6117,17.5945,17.6117,66700.0
2005-07-19 13:50:00,30.78,30.81,30.77,30.79,24600.0,17.6174,17.6346,17.6117,17.6231,24600.0
2005-07-19 13:55:00,30.79,30.81,30.79,30.8,22400.0,17.6231,17.6346,17.6231,17.6289,22400.0
2005-07-19 14:00:00,30.79,30.83,30.76,30.76,36300.0,17.6231,17.646,17.606,17.606,36300.0
2005-07-19 14:05:00,30.75,30.79,30.74,30.79,41900.0,17.6002,17.6231,17.5945,17.6231,41900.0
2005-07-19 14:10:00,30.79,30.81,30.78,30.79,18900.0,17.6231,17.6346,17.6174,17.6231,18900.0
2005-07-19 14:15:00,30.8,30.83,30.79,30.81,32500.0,17.6289,17.646,17.6231,17.6346,32500.0
2005-07-19 14:20:00,30.81,30.83,30.8,30.81,18900.0,17.6346,17.646,17.6289,17.6346,18900.0
2005-07-19 14:25:00,30.81,30.86,30.8,30.85,33700.0,17.6346,17.6632,17.6289,17.6575,33700.0
2005-07-19 14:30:00,30.86,30.89,30.84,30.89,56100.0,17.6632,17.6804,17.6518,17.6804,56100.0
2005-07-19 14:35:00,30.89,30.89,30.84,30.86,40100.0,17.6804,17.6804,17.6518,17.6632,40100.0
2005-07-19 14:40:00,30.86,30.89,30.84,30.87,26800.0,17.6632,17.6804,17.6518,17.6689,26800.0
2005-07-19 14:45:00,30.86,30.87,30.85,30.85,29700.0,17.6632,17.6689,17.6575,17.6575,29700.0
2005-07-19 14:50:00,30.86,30.86,30.81,30.86,36200.0,17.6632,17.6632,17.6346,17.6632,36200.0
2005-07-19 14:55:00,30.86,30.88,30.84,30.85,27600.0,17.6632,17.6746,17.6518,17.6575,27600.0
2005-07-19 15:00:00,30.84,30.85,30.8,30.81,21600.0,17.6518,17.6575,17.6289,17.6346,21600.0
2005-07-19 15:05:00,30.81,30.83,30.8,30.81,26300.0,17.6346,17.646,17.6289,17.6346,26300.0
2005-07-19 15:10:00,30.8,30.84,30.79,30.84,38800.0,17.6289,17.6518,17.6231,17.6518,38800.0
2005-07-19 15:15:00,30.84,30.84,30.82,30.82,65100.0,17.6518,17.6518,17.6403,17.6403,65100.0
2005-07-19 15:20:00,30.83,30.86,30.82,30.85,561000.0,17.646,17.6632,17.6403,17.6575,561000.0
2005-07-19 15:25:00,30.85,30.87,30.84,30.86,68700.0,17.6575,17.6689,17.6518,17.6632,68700.0
2005-07-19 15:30:00,30.86,30.86,30.85,30.85,32800.0,17.6632,17.6632,17.6575,17.6575,32800.0
2005-07-19 15:35:00,30.86,30.89,30.85,30.88,53500.0,17.6632,17.6804,17.6575,17.6746,53500.0
2005-07-19 15:40:00,30.88,30.88,30.84,30.85,124100.0,17.6746,17.6746,17.6518,17.6575,124100.0
2005-07-19 15:45:00,30.85,30.85,30.84,30.84,68500.0,17.6575,17.6575,17.6518,17.6518,68500.0
2005-07-19 15:50:00,30.84,30.85,30.83,30.83,142800.0,17.6518,17.6575,17.646,17.646,142800.0
2005-07-19 15:55:00,30.84,30.85,30.83,30.85,149000.0,17.6518,17.6575,17.646,17.6575,149000.0
2005-07-20 09:30:00,30.68,30.82,30.66,30.82,174200.0,17.5602,17.6403,17.5487,17.6403,174200.0
2005-07-20 09:35:00,30.8,30.84,30.76,30.8,62600.0,17.6289,17.6518,17.606,17.6289,62600.0
2005-07-20 09:40:00,30.81,30.84,30.77,30.77,39400.0,17.6346,17.6518,17.6117,17.6117,39400.0
2005-07-20 09:45:00,30.77,30.78,30.7,30.76,49800.0,17.6117,17.6174,17.5716,17.606,49800.0
2005-07-20 09:50:00,30.77,30.77,30.68,30.69,57100.0,17.6117,17.6117,17.5602,17.5659,57100.0
2005-07-20 09:55:00,30.69,30.71,30.68,30.68,62100.0,17.5659,17.5773,17.5602,17.5602,62100.0
2005-07-20 10:00:00,30.69,30.74,30.59,30.7,146300.0,17.5659,17.5945,17.5087,17.5716,146300.0
2005-07-20 10:05:00,30.71,30.74,30.68,30.68,48400.0,17.5773,17.5945,17.5602,17.5602,48400.0
2005-07-20 10:10:00,30.68,30.77,30.68,30.7,62600.0,17.5602,17.6117,17.5602,17.5716,62600.0
2005-07-20 10:15:00,30.71,30.77,30.67,30.68,90200.0,17.5773,17.6117,17.5545,17.5602,90200.0
2005-07-20 10:20:00,30.68,30.69,30.64,30.67,60600.0,17.5602,17.5659,17.5373,17.5545,60600.0
2005-07-20 10:25:00,30.68,30.74,30.67,30.73,46000.0,17.5602,17.5945,17.5545,17.5888,46000.0
2005-07-20 10:30:00,30.74,30.8,30.74,30.75,84000.0,17.5945,17.6289,17.5945,17.6002,84000.0
2005-07-20 10:35:00,30.75,30.77,30.7,30.7,79700.0,17.6002,17.6117,17.5716,17.5716,79700.0
2005-07-20 10:40:00,30.7,30.76,30.7,30.75,64300.0,17.5716,17.606,17.5716,17.6002,64300.0
2005-07-20 10:45:00,30.74,30.75,30.7,30.7,25300.0,17.5945,17.6002,17.5716,17.5716,25300.0
2005-07-20 10:50:00,30.7,30.74,30.68,30.68,53500.0,17.5716,17.5945,17.5602,17.5602,53500.0
2005-07-20 10:55:00,30.69,30.7,30.66,30.7,34400.0,17.5659,17.5716,17.5487,17.5716,34400.0
2005-07-20 11:00:00,30.69,30.7,30.67,30.7,127700.0,17.5659,17.5716,17.5545,17.5716,127700.0
2005-07-20 11:05:00,30.69,30.71,30.69,30.69,50800.0,17.5659,17.5773,17.5659,17.5659,50800.0
2005-07-20 11:10:00,30.69,30.7,30.68,30.69,15800.0,17.5659,17.5716,17.5602,17.5659,15800.0
2005-07-20 11:15:00,30.7,30.73,30.7,30.72,51400.0,17.5716,17.5888,17.5716,17.5831,51400.0
2005-07-20 11:20:00,30.72,30.73,30.7,30.7,47800.0,17.5831,17.5888,17.5716,17.5716,47800.0
2005-07-20 11:25:00,30.7,30.72,30.69,30.71,30700.0,17.5716,17.5831,17.5659,17.5773,30700.0
2005-07-20 11:30:00,30.71,30.74,30.7,30.72,115500.0,17.5773,17.5945,17.5716,17.5831,115500.0
2005-07-20 11:35:00,30.72,30.73,30.71,30.71,16500.0,17.5831,17.5888,17.5773,17.5773,16500.0
2005-07-20 11:40:00,30.71,30.73,30.71,30.73,34300.0,17.5773,17.5888,17.5773,17.5888,34300.0
2005-07-20 11:45:00,30.72,30.72,30.7,30.71,34100.0,17.5831,17.5831,17.5716,17.5773,34100.0
2005-07-20 11:50:00,30.71,30.72,30.71,30.72,17300.0,17.5773,17.5831,17.5773,17.5831,17300.0
2005-07-20 11:55:00,30.72,30.73,30.71,30.73,15500.0,17.5831,17.5888,17.5773,17.5888,15500.0
2005-07-20 12:00:00,30.72,30.73,30.72,30.72,25400.0,17.5831,17.5888,17.5831,17.5831,25400.0
2005-07-20 12:05:00,30.72,30.73,30.71,30.72,22100.0,17.5831,17.5888,17.5773,17.5831,22100.0
2005-07-20 12:10:00,30.72,30.73,30.72,30.72,17600.0,17.5831,17.5888,17.5831,17.5831,17600.0
2005-07-20 12:15:00,30.73,30.73,30.71,30.71,23300.0,17.5888,17.5888,17.5773,17.5773,23300.0
2005-07-20 12:20:00,30.71,30.72,30.71,30.72,10000.0,17.5773,17.5831,17.5773,17.5831,10000.0
2005-07-20 12:25:00,30.72,30.73,30.71,30.73,90200.0,17.5831,17.5888,17.5773,17.5888,90200.0
2005-07-20 12:30:00,30.72,30.73,30.72,30.72,35000.0,17.5831,17.5888,17.5831,17.5831,35000.0
2005-07-20 12:35:00,30.73,30.73,30.7,30.7,11300.0,17.5888,17.5888,17.5716,17.5716,11300.0
2005-07-20 12:40:00,30.7,30.73,30.7,30.73,75300.0,17.5716,17.5888,17.5716,17.5888,75300.0
2005-07-20 12:45:00,30.73,30.75,30.72,30.72,32100.0,17.5888,17.6002,17.5831,17.5831,32100.0
2005-07-20 12:50:00,30.73,30.74,30.72,30.74,68700.0,17.5888,17.5945,17.5831,17.5945,68700.0
2005-07-20 12:55:00,30.74,30.76,30.72,30.76,103600.0,17.5945,17.606,17.5831,17.606,103600.0
2005-07-20 13:00:00,30.76,30.76,30.74,30.75,54200.0,17.606,17.606,17.5945,17.6002,54200.0
2005-07-20 13:05:00,30.74,30.75,30.72,30.75,22400.0,17.5945,17.6002,17.5831,17.6002,22400.0
2005-07-20 13:10:00,30.75,30.8,30.75,30.79,91400.0,17.6002,17.6289,17.6002,17.6231,91400.0
2005-07-20 13:15:00,30.8,30.85,30.79,30.83,158800.0,17.6289,17.6575,17.6231,17.646,158800.0
2005-07-20 13:20:00,30.83,30.88,30.83,30.85,52900.0,17.646,17.6746,17.646,17.6575,52900.0
2005-07-20 13:25:00,30.86,30.89,30.85,30.87,57400.0,17.6632,17.6804,17.6575,17.6689,57400.0
2005-07-20 13:30:00,30.88,30.97,30.88,30.95,97800.0,17.6746,17.7262,17.6746,17.7147,97800.0
2005-07-20 13:35:00,30.94,30.99,30.93,30.93,81400.0,17.709,17.7376,17.7033,17.7033,81400.0
2005-07-20 13:40:00,30.94,30.94,30.91,30.92,22000.0,17.709,17.709,17.6918,17.6975,22000.0
2005-07-20 13:45:00,30.91,30.92,30.89,30.9,24200.0,17.6918,17.6975,17.6804,17.6861,24200.0
2005-07-20 13:50:00,30.9,30.94,30.86,30.9,94000.0,17.6861,17.709,17.6632,17.6861,94000.0
2005-07-20 13:55:00,30.89,30.9,30.85,30.88,55500.0,17.6804,17.6861,17.6575,17.6746,55500.0
2005-07-20 14:00:00,30.88,30.9,30.87,30.89,49400.0,17.6746,17.6861,17.6689,17.6804,49400.0
2005-07-20 14:05:00,30.89,30.9,30.87,30.87,14100.0,17.6804,17.6861,17.6689,17.6689,14100.0
2005-07-20 14:10:00,30.87,30.88,30.84,30.84,42800.0,17.6689,17.6746,17.6518,17.6518,42800.0
2005-07-20 14:15:00,30.84,30.87,30.84,30.86,26200.0,17.6518,17.6689,17.6518,17.6632,26200.0
2005-07-20 14:20:00,30.86,30.88,30.82,30.84,46300.0,17.6632,17.6746,17.6403,17.6518,46300.0
2005-07-20 14:25:00,30.83,30.86,30.81,30.85,40300.0,17.646,17.6632,17.6346,17.6575,40300.0
2005-07-20 14:30:00,30.85,30.89,30.82,30.83,38700.0,17.6575,17.6804,17.6403,17.646,38700.0
2005-07-20 14:35:00,30.83,30.83,30.7,30.76,160700.0,17.646,17.646,17.5716,17.606,160700.0
2005-07-20 14:40:00,30.75,30.76,30.7,30.73,42300.0,17.6002,17.606,17.5716,17.5888,42300.0
2005-07-20 14:45:00,30.74,30.74,30.72,30.73,58600.0,17.5945,17.5945,17.5831,17.5888,58600.0
2005-07-20 14:50:00,30.73,30.74,30.71,30.71,56600.0,17.5888,17.5945,17.5773,17.5773,56600.0
2005-07-20 14:55:00,30.71,30.75,30.7,30.75,46100.0,17.5773,17.6002,17.5716,17.6002,46100.0
2005-07-20 15:00:00,30.75,30.77,30.74,30.76,40400.0,17.6002,17.6117,17.5945,17.606,40400.0
2005-07-20 15:05:00,30.77,30.81,30.76,30.8,46700.0,17.6117,17.6346,17.606,17.6289,46700.0
2005-07-20 15:10:00,30.8,30.8,30.77,30.78,46600.0,17.6289,17.6289,17.6117,17.6174,46600.0
2005-07-20 15:15:00,30.78,30.8,30.77,30.79,24300.0,17.6174,17.6289,17.6117,17.6231,24300.0
2005-07-20 15:20:00,30.79,30.8,30.78,30.8,50100.0,17.6231,17.6289,17.6174,17.6289,50100.0
2005-07-20 15:25:00,30.79,30.81,30.79,30.81,54100.0,17.6231,17.6346,17.6231,17.6346,54100.0
2005-07-20 15:30:00,30.81,30.86,30.81,30.86,71300.0,17.6346,17.6632,17.6346,17.6632,71300.0
2005-07-20 15:35:00,30.86,30.87,30.85,30.87,55300.0,17.6632,17.6689,17.6575,17.6689,55300.0
2005-07-20 15:40:00,30.87,30.9,30.86,30.9,132600.0,17.6689,17.6861,17.6632,17.6861,132600.0
2005-07-20 15:45:00,30.9,30.9,30.89,30.89,63800.0,17.6861,17.6861,17.6804,17.6804,63800.0
2005-07-20 15:50:00,30.89,30.92,30.88,30.91,92700.0,17.6804,17.6975,17.6746,17.6918,92700.0
2005-07-20 15:55:00,30.91,30.92,30.87,30.9,185900.0,17.6918,17.6975,17.6689,17.6861,185900.0
2005-07-21 09:30:00,30.5,30.54,30.27,30.34,206900.0,17.4572,17.48,17.3255,17.3656,206900.0
2005-07-21 09:35:00,30.31,30.49,30.3,30.49,59000.0,17.3484,17.4514,17.3427,17.4514,59000.0
2005-07-21 09:40:00,30.49,30.54,30.39,30.4,99200.0,17.4514,17.48,17.3942,17.3999,99200.0
2005-07-21 09:45:00,30.37,30.42,30.35,30.38,179500.0,17.3827,17.4114,17.3713,17.3885,179500.0
2005-07-21 09:50:00,30.38,30.41,30.35,30.41,121600.0,17.3885,17.4056,17.3713,17.4056,121600.0
2005-07-21 09:55:00,30.41,30.5,30.4,30.46,137700.0,17.4056,17.4572,17.3999,17.4343,137700.0
2005-07-21 10:00:00,30.46,30.57,30.45,30.55,89200.0,17.4343,17.4972,17.4285,17.4858,89200.0
2005-07-21 10:05:00,30.55,30.61,30.55,30.6,71600.0,17.4858,17.5201,17.4858,17.5144,71600.0
2005-07-21 10:10:00,30.6,30.81,30.59,30.73,104300.0,17.5144,17.6346,17.5087,17.5888,104300.0
2005-07-21 10:15:00,30.73,30.73,30.66,30.69,95800.0,17.5888,17.5888,17.5487,17.5659,95800.0
2005-07-21 10:20:00,30.67,30.68,30.61,30.63,128500.0,17.5545,17.5602,17.5201,17.5316,128500.0
2005-07-21 10:25:00,30.64,30.73,30.63,30.72,55600.0,17.5373,17.5888,17.5316,17.5831,55600.0
2005-07-21 10:30:00,30.71,30.72,30.65,30.66,36000.0,17.5773,17.5831,17.543,17.5487,36000.0
2005-07-21 10:35:00,30.67,30.73,30.61,30.62,117500.0,17.5545,17.5888,17.5201,17.5258,117500.0
2005-07-21 10:40:00,30.63,30.7,30.59,30.6,60100.0,17.5316,17.5716,17.5087,17.5144,60100.0
2005-07-21 10:45:00,30.6,30.63,30.6,30.63,31000.0,17.5144,17.5316,17.5144,17.5316,31000.0
2005-07-21 10:50:00,30.63,30.64,30.58,30.6,79500.0,17.5316,17.5373,17.5029,17.5144,79500.0
2005-07-21 10:55:00,30.61,30.65,30.6,30.63,85000.0,17.5201,17.543,17.5144,17.5316,85000.0
2005-07-21 11:00:00,30.63,30.67,30.62,30.66,57300.0,17.5316,17.5545,17.5258,17.5487,57300.0
2005-07-21 11:05:00,30.67,30.83,30.67,30.83,71900.0,17.5545,17.646,17.5545,17.646,71900.0
2005-07-21 11:10:00,30.83,30.89,30.78,30.78,73500.0,17.646,17.6804,17.6174,17.6174,73500.0
2005-07-21 11:15:00,30.78,30.85,30.78,30.8,75400.0,17.6174,17.6575,17.6174,17.6289,75400.0
2005-07-21 11:20:00,30.8,30.84,30.8,30.83,24800.0,17.6289,17.6518,17.6289,17.646,24800.0
2005-07-21 11:25:00,30.83,30.85,30.81,30.81,35100.0,17.646,17.6575,17.6346,17.6346,35100.0
2005-07-21 11:30:00,30.81,30.82,30.77,30.82,45900.0,17.6346,17.6403,17.6117,17.6403,45900.0
2005-07-21 11:35:00,30.82,30.82,30.79,30.79,48300.0,17.6403,17.6403,17.6231,17.6231,48300.0
2005-07-21 11:40:00,30.8,30.82,30.78,30.81,26600.0,17.6289,17.6403,17.6174,17.6346,26600.0
2005-07-21 11:45:00,30.81,30.88,30.81,30.88,18600.0,17.6346,17.6746,17.6346,17.6746,18600.0
2005-07-21 11:50:00,30.9,30.99,30.85,30.95,90300.0,17.6861,17.7376,17.6575,17.7147,90300.0
2005-07-21 11:55:00,30.96,30.98,30.95,30.96,96500.0,17.7204,17.7319,17.7147,17.7204,96500.0
2005-07-21 12:00:00,30.95,31.05,30.94,31.01,178100.0,17.7147,17.772,17.709,17.7491,178100.0
2005-07-21 12:05:00,30.99,31.02,30.94,30.95,55100.0,17.7376,17.7548,17.709,17.7147,55100.0
2005-07-21 12:10:00,30.95,30.99,30.95,30.95,47100.0,17.7147,17.7376,17.7147,17.7147,47100.0
2005-07-21 12:15:00,30.95,31.08,30.95,31.07,65200.0,17.7147,17.7891,17.7147,17.7834,65200.0
2005-07-21 12:20:00,31.06,31.14,31.03,31.07,94500.0,17.7777,17.8235,17.7605,17.7834,94500.0
2005-07-21 12:25:00,31.06,31.14,31.04,31.07,47500.0,17.7777,17.8235,17.7662,17.7834,47500.0
2005-07-21 12:30:00,31.08,31.16,31.06,31.16,82400.0,17.7891,17.8349,17.7777,17.8349,82400.0
2005-07-21 12:35:00,31.16,31.17,31.09,31.09,49300.0,17.8349,17.8406,17.7948,17.7948,49300.0
2005-07-21 12:40:00,31.1,31.11,31.06,31.06,21300.0,17.8006,17.8063,17.7777,17.7777,21300.0
2005-07-21 12:45:00,31.07,31.16,31.07,31.15,50700.0,17.7834,17.8349,17.7834,17.8292,50700.0
2005-07-21 12:50:00,31.15,31.22,31.13,31.13,77000.0,17.8292,17.8693,17.8177,17.8177,77000.0
2005-07-21 12:55:00,31.15,31.17,31.13,31.17,37900.0,17.8292,17.8406,17.8177,17.8406,37900.0
2005-07-21 13:00:00,31.17,31.25,31.17,31.21,70300.0,17.8406,17.8864,17.8406,17.8635,70300.0
2005-07-21 13:05:00,31.21,31.24,31.2,31.21,43600.0,17.8635,17.8807,17.8578,17.8635,43600.0
2005-07-21 13:10:00,31.22,31.22,31.18,31.19,76000.0,17.8693,17.8693,17.8464,17.8521,76000.0
2005-07-21 13:15:00,31.18,31.19,31.05,31.1,77800.0,17.8464,17.8521,17.772,17.8006,77800.0
2005-07-21 13:20:00,31.09,31.09,31.05,31.07,45600.0,17.7948,17.7948,17.772,17.7834,45600.0
2005-07-21 13:25:00,31.06,31.07,31.04,31.05,16100.0,17.7777,17.7834,17.7662,17.772,16100.0
2005-07-21 13:30:00,31.05,31.12,31.04,31.09,29400.0,17.772,17.812,17.7662,17.7948,29400.0
2005-07-21 13:35:00,31.08,31.09,31.01,31.01,33400.0,17.7891,17.7948,17.7491,17.7491,33400.0
2005-07-21 13:40:00,31.02,31.05,31.02,31.03,17500.0,17.7548,17.772,17.7548,17.7605,17500.0
2005-07-21 13:45:00,31.04,31.04,31.0,31.0,37900.0,17.7662,17.7662,17.7433,17.7433,37900.0
2005-07-21 13:50:00,31.0,31.03,31.0,31.03,19700.0,17.7433,17.7605,17.7433,17.7605,19700.0
2005-07-21 13:55:00,31.03,31.04,31.01,31.01,26600.0,17.7605,17.7662,17.7491,17.7491,26600.0
2005-07-21 14:00:00,31.01,31.02,30.88,30.91,73700.0,17.7491,17.7548,17.6746,17.6918,73700.0
2005-07-21 14:05:00,30.91,30.93,30.86,30.9,18000.0,17.6918,17.7033,17.6632,17.6861,18000.0
2005-07-21 14:10:00,30.91,30.91,30.84,30.9,26900.0,17.6918,17.6918,17.6518,17.6861,26900.0
2005-07-21 14:15:00,30.91,30.92,30.85,30.87,20000.0,17.6918,17.6975,17.6575,17.6689,20000.0
2005-07-21 14:20:00,30.87,30.89,30.86,30.86,12600.0,17.6689,17.6804,17.6632,17.6632,12600.0
2005-07-21 14:25:00,30.85,30.87,30.81,30.84,65300.0,17.6575,17.6689,17.6346,17.6518,65300.0
2005-07-21 14:30:00,30.83,30.86,30.82,30.84,92900.0,17.646,17.6632,17.6403,17.6518,92900.0
2005-07-21 14:35:00,30.84,30.86,30.84,30.85,21800.0,17.6518,17.6632,17.6518,17.6575,21800.0
2005-07-21 14:40:00,30.85,30.89,30.84,30.89,64100.0,17.6575,17.6804,17.6518,17.6804,64100.0
2005-07-21 14:45:00,30.89,30.89,30.84,30.85,26000.0,17.6804,17.6804,17.6518,17.6575,26000.0
2005-07-21 14:50:00,30.84,30.85,30.72,30.75,35000.0,17.6518,17.6575,17.5831,17.6002,35000.0
2005-07-21 14:55:00,30.75,30.8,30.7,30.78,78000.0,17.6002,17.6289,17.5716,17.6174,78000.0
2005-07-21 15:00:00,30.78,30.81,30.74,30.77,50700.0,17.6174,17.6346,17.5945,17.6117,50700.0
2005-07-21 15:05:00,30.77,30.78,30.74,30.75,41500.0,17.6117,17.6174,17.5945,17.6002,41500.0
2005-07-21 15:10:00,30.75,30.81,30.74,30.8,70600.0,17.6002,17.6346,17.5945,17.6289,70600.0
2005-07-21 15:15:00,30.8,30.81,30.77,30.78,12400.0,17.6289,17.6346,17.6117,17.6174,12400.0
2005-07-21 15:20:00,30.77,30.77,30.75,30.76,41800.0,17.6117,17.6117,17.6002,17.606,41800.0
2005-07-21 15:25:00,30.76,30.79,30.75,30.78,41300.0,17.606,17.6231,17.6002,17.6174,41300.0
2005-07-21 15:30:00,30.78,30.81,30.76,30.77,84900.0,17.6174,17.6346,17.606,17.6117,84900.0
2005-07-21 15:35:00,30.76,30.78,30.74,30.78,54100.0,17.606,17.6174,17.5945,17.6174,54100.0
2005-07-21 15:40:00,30.78,30.79,30.76,30.78,92800.0,17.6174,17.6231,17.606,17.6174,92800.0
2005-07-21 15:45:00,30.78,30.79,30.7,30.75,119300.0,17.6174,17.6231,17.5716,17.6002,119300.0
2005-07-21 15:50:00,30.75,30.78,30.74,30.78,91300.0,17.6002,17.6174,17.5945,17.6174,91300.0
2005-07-21 15:55:00,30.77,30.78,30.75,30.77,115300.0,17.6117,17.6174,17.6002,17.6117,115300.0
2005-07-22 09:30:00,30.55,30.75,30.51,30.66,159100.0,17.4858,17.6002,17.4629,17.5487,159100.0
2005-07-22 09:35:00,30.66,30.74,30.65,30.69,53000.0,17.5487,17.5945,17.543,17.5659,53000.0
2005-07-22 09:40:00,30.7,30.95,30.7,30.95,65000.0,17.5716,17.7147,17.5716,17.7147,65000.0
2005-07-22 09:45:00,30.96,30.97,30.85,30.88,59400.0,17.7204,17.7262,17.6575,17.6746,59400.0
2005-07-22 09:50:00,30.89,30.95,30.75,30.78,74600.0,17.6804,17.7147,17.6002,17.6174,74600.0
2005-07-22 09:55:00,30.78,30.8,30.7,30.8,58900.0,17.6174,17.6289,17.5716,17.6289,58900.0
2005-07-22 10:00:00,30.8,30.88,30.79,30.88,36500.0,17.6289,17.6746,17.6231,17.6746,36500.0
2005-07-22 10:05:00,30.87,30.87,30.78,30.8,41200.0,17.6689,17.6689,17.6174,17.6289,41200.0
2005-07-22 10:10:00,30.81,30.95,30.81,30.9,49500.0,17.6346,17.7147,17.6346,17.6861,49500.0
2005-07-22 10:15:00,30.9,30.91,30.84,30.84,29400.0,17.6861,17.6918,17.6518,17.6518,29400.0
2005-07-22 10:20:00,30.83,30.85,30.79,30.8,48500.0,17.646,17.6575,17.6231,17.6289,48500.0
2005-07-22 10:25:00,30.8,30.8,30.78,30.78,23200.0,17.6289,17.6289,17.6174,17.6174,23200.0
2005-07-22 10:30:00,30.78,30.79,30.73,30.74,52000.0,17.6174,17.6231,17.5888,17.5945,52000.0
2005-07-22 10:35:00,30.74,30.74,30.72,30.73,21300.0,17.5945,17.5945,17.5831,17.5888,21300.0
2005-07-22 10:40:00,30.74,30.74,30.69,30.71,52000.0,17.5945,17.5945,17.5659,17.5773,52000.0
2005-07-22 10:45:00,30.71,30.71,30.63,30.66,38500.0,17.5773,17.5773,17.5316,17.5487,38500.0
2005-07-22 10:50:00,30.66,30.72,30.56,30.56,43900.0,17.5487,17.5831,17.4915,17.4915,43900.0
2005-07-22 10:55:00,30.64,30.71,30.57,30.71,64800.0,17.5373,17.5773,17.4972,17.5773,64800.0
2005-07-22 11:00:00,30.71,30.77,30.71,30.77,23100.0,17.5773,17.6117,17.5773,17.6117,23100.0
2005-07-22 11:05:00,30.77,30.79,30.77,30.78,26700.0,17.6117,17.6231,17.6117,17.6174,26700.0
2005-07-22 11:10:00,30.77,30.78,30.7,30.76,66700.0,17.6117,17.6174,17.5716,17.606,66700.0
2005-07-22 11:15:00,30.76,30.8,30.75,30.75,14600.0,17.606,17.6289,17.6002,17.6002,14600.0
2005-07-22 11:20:00,30.75,30.76,30.71,30.72,17700.0,17.6002,17.606,17.5773,17.5831,17700.0
2005-07-22 11:25:00,30.72,30.77,30.72,30.74,52800.0,17.5831,17.6117,17.5831,17.5945,52800.0
2005-07-22 11:30:00,30.73,30.77,30.73,30.76,25400.0,17.5888,17.6117,17.5888,17.606,25400.0
2005-07-22 11:35:00,30.76,30.76,30.71,30.72,26100.0,17.606,17.606,17.5773,17.5831,26100.0
2005-07-22 11:40:00,30.72,30.73,30.71,30.73,15400.0,17.5831,17.5888,17.5773,17.5888,15400.0
2005-07-22 11:45:00,30.73,30.75,30.72,30.74,11700.0,17.5888,17.6002,17.5831,17.5945,11700.0
2005-07-22 11:50:00,30.74,30.75,30.71,30.71,12400.0,17.5945,17.6002,17.5773,17.5773,12400.0
2005-07-22 11:55:00,30.72,30.73,30.71,30.72,11300.0,17.5831,17.5888,17.5773,17.5831,11300.0
2005-07-22 12:00:00,30.72,30.73,30.67,30.68,17000.0,17.5831,17.5888,17.5545,17.5602,17000.0
2005-07-22 12:05:00,30.68,30.7,30.65,30.65,21800.0,17.5602,17.5716,17.543,17.543,21800.0
2005-07-22 12:10:00,30.65,30.69,30.65,30.67,13200.0,17.543,17.5659,17.543,17.5545,13200.0
2005-07-22 12:15:00,30.67,30.68,30.66,30.67,23400.0,17.5545,17.5602,17.5487,17.5545,23400.0
2005-07-22 12:20:00,30.67,30.67,30.64,30.66,24300.0,17.5545,17.5545,17.5373,17.5487,24300.0
2005-07-22 12:25:00,30.66,30.71,30.66,30.71,99500.0,17.5487,17.5773,17.5487,17.5773,99500.0
2005-07-22 12:30:00,30.71,30.71,30.7,30.71,6000.0,17.5773,17.5773,17.5716,17.5773,6000.0
2005-07-22 12:35:00,30.7,30.71,30.63,30.65,22500.0,17.5716,17.5773,17.5316,17.543,22500.0
2005-07-22 12:40:00,30.64,30.69,30.63,30.67,34700.0,17.5373,17.5659,17.5316,17.5545,34700.0
2005-07-22 12:45:00,30.65,30.68,30.62,30.67,122700.0,17.543,17.5602,17.5258,17.5545,122700.0
2005-07-22 12:50:00,30.67,30.7,30.66,30.69,12200.0,17.5545,17.5716,17.5487,17.5659,12200.0
2005-07-22 12:55:00,30.69,30.71,30.65,30.67,42600.0,17.5659,17.5773,17.543,17.5545,42600.0
2005-07-22 13:00:00,30.68,30.74,30.68,30.74,13500.0,17.5602,17.5945,17.5602,17.5945,13500.0
2005-07-22 13:05:00,30.73,30.73,30.69,30.71,46800.0,17.5888,17.5888,17.5659,17.5773,46800.0
2005-07-22 13:10:00,30.71,30.76,30.71,30.75,10300.0,17.5773,17.606,17.5773,17.6002,10300.0
2005-07-22 13:15:00,30.75,30.76,30.71,30.75,40100.0,17.6002,17.606,17.5773,17.6002,40100.0
2005-07-22 13:20:00,30.75,30.75,30.74,30.74,13900.0,17.6002,17.6002,17.5945,17.5945,13900.0
2005-07-22 13:25:00,30.74,30.75,30.7,30.75,36600.0,17.5945,17.6002,17.5716,17.6002,36600.0
2005-07-22 13:30:00,30.75,30.76,30.75,30.75,11300.0,17.6002,17.606,17.6002,17.6002,11300.0
2005-07-22 13:35:00,30.76,30.79,30.75,30.78,13700.0,17.606,17.6231,17.6002,17.6174,13700.0
2005-07-22 13:40:00,30.79,30.79,30.78,30.79,7000.0,17.6231,17.6231,17.6174,17.6231,7000.0
2005-07-22 13:45:00,30.78,30.79,30.78,30.79,14900.0,17.6174,17.6231,17.6174,17.6231,14900.0
2005-07-22 13:50:00,30.79,30.8,30.78,30.8,27600.0,17.6231,17.6289,17.6174,17.6289,27600.0
2005-07-22 13:55:00,30.8,30.82,30.79,30.8,42300.0,17.6289,17.6403,17.6231,17.6289,42300.0
2005-07-22 14:00:00,30.81,30.82,30.77,30.8,67200.0,17.6346,17.6403,17.6117,17.6289,67200.0
2005-07-22 14:05:00,30.8,30.82,30.78,30.8,29900.0,17.6289,17.6403,17.6174,17.6289,29900.0
2005-07-22 14:10:00,30.8,30.82,30.8,30.81,17100.0,17.6289,17.6403,17.6289,17.6346,17100.0
2005-07-22 14:15:00,30.81,30.82,30.8,30.81,15800.0,17.6346,17.6403,17.6289,17.6346,15800.0
2005-07-22 14:20:00,30.82,30.82,30.8,30.82,32000.0,17.6403,17.6403,17.6289,17.6403,32000.0
2005-07-22 14:25:00,30.83,30.83,30.8,30.8,15800.0,17.646,17.646,17.6289,17.6289,15800.0
2005-07-22 14:30:00,30.8,30.81,30.75,30.79,110600.0,17.6289,17.6346,17.6002,17.6231,110600.0
2005-07-22 14:35:00,30.8,30.84,30.8,30.84,44300.0,17.6289,17.6518,17.6289,17.6518,44300.0
2005-07-22 14:40:00,30.84,30.9,30.83,30.84,44500.0,17.6518,17.6861,17.646,17.6518,44500.0
2005-07-22 14:45:00,30.83,30.9,30.83,30.84,51000.0,17.646,17.6861,17.646,17.6518,51000.0
2005-07-22 14:50:00,30.84,30.85,30.8,30.8,35900.0,17.6518,17.6575,17.6289,17.6289,35900.0
2005-07-22 14:55:00,30.8,30.85,30.8,30.84,41300.0,17.6289,17.6575,17.6289,17.6518,41300.0
2005-07-22 15:00:00,30.84,30.9,30.81,30.88,114000.0,17.6518,17.6861,17.6346,17.6746,114000.0
2005-07-22 15:05:00,30.88,30.91,30.84,30.84,83500.0,17.6746,17.6918,17.6518,17.6518,83500.0
2005-07-22 15:10:00,30.84,30.85,30.79,30.79,43900.0,17.6518,17.6575,17.6231,17.6231,43900.0
2005-07-22 15:15:00,30.79,30.79,30.76,30.77,44400.0,17.6231,17.6231,17.606,17.6117,44400.0
2005-07-22 15:20:00,30.77,30.77,30.74,30.74,42700.0,17.6117,17.6117,17.5945,17.5945,42700.0
2005-07-22 15:25:00,30.74,30.9,30.74,30.9,48900.0,17.5945,17.6861,17.5945,17.6861,48900.0
2005-07-22 15:30:00,30.9,30.92,30.81,30.87,153400.0,17.6861,17.6975,17.6346,17.6689,153400.0
2005-07-22 15:35:00,30.86,30.9,30.84,30.88,100100.0,17.6632,17.6861,17.6518,17.6746,100100.0
2005-07-22 15:40:00,30.89,30.93,30.88,30.88,77400.0,17.6804,17.7033,17.6746,17.6746,77400.0
2005-07-22 15:45:00,30.89,30.95,30.89,30.95,56600.0,17.6804,17.7147,17.6804,17.7147,56600.0
2005-07-22 15:50:00,30.96,30.96,30.89,30.9,77700.0,17.7204,17.7204,17.6804,17.6861,77700.0
2005-07-22 15:55:00,30.9,30.97,30.89,30.93,164800.0,17.6861,17.7262,17.6804,17.7033,164800.0
2005-07-25 09:30:00,30.64,30.7,30.55,30.59,239700.0,17.5373,17.5716,17.4858,17.5087,239700.0
2005-07-25 09:35:00,30.59,30.59,30.49,30.59,94200.0,17.5087,17.5087,17.4514,17.5087,94200.0
2005-07-25 09:40:00,30.59,30.68,30.53,30.54,108300.0,17.5087,17.5602,17.4743,17.48,108300.0
2005-07-25 09:45:00,30.56,30.58,30.52,30.57,76800.0,17.4915,17.5029,17.4686,17.4972,76800.0
2005-07-25 09:50:00,30.58,30.68,30.58,30.67,20500.0,17.5029,17.5602,17.5029,17.5545,20500.0
2005-07-25 09:55:00,30.67,30.74,30.67,30.73,34800.0,17.5545,17.5945,17.5545,17.5888,34800.0
2005-07-25 10:00:00,30.74,30.8,30.71,30.71,62100.0,17.5945,17.6289,17.5773,17.5773,62100.0
2005-07-25 10:05:00,30.71,30.71,30.63,30.63,38300.0,17.5773,17.5773,17.5316,17.5316,38300.0
2005-07-25 10:10:00,30.63,30.65,30.55,30.59,83000.0,17.5316,17.543,17.4858,17.5087,83000.0
2005-07-25 10:15:00,30.6,30.67,30.59,30.66,31500.0,17.5144,17.5545,17.5087,17.5487,31500.0
2005-07-25 10:20:00,30.65,30.68,30.59,30.6,48000.0,17.543,17.5602,17.5087,17.5144,48000.0
2005-07-25 10:25:00,30.6,30.65,30.57,30.64,56400.0,17.5144,17.543,17.4972,17.5373,56400.0
2005-07-25 10:30:00,30.65,30.67,30.6,30.61,61600.0,17.543,17.5545,17.5144,17.5201,61600.0
2005-07-25 10:35:00,30.62,30.67,30.59,30.66,65400.0,17.5258,17.5545,17.5087,17.5487,65400.0
2005-07-25 10:40:00,30.65,30.74,30.63,30.73,92700.0,17.543,17.5945,17.5316,17.5888,92700.0
2005-07-25 10:45:00,30.73,30.75,30.7,30.72,59600.0,17.5888,17.6002,17.5716,17.5831,59600.0
2005-07-25 10:50:00,30.73,30.75,30.71,30.72,42900.0,17.5888,17.6002,17.5773,17.5831,42900.0
2005-07-25 10:55:00,30.72,30.75,30.69,30.72,23400.0,17.5831,17.6002,17.5659,17.5831,23400.0
2005-07-25 11:00:00,30.73,30.74,30.64,30.65,54100.0,17.5888,17.5945,17.5373,17.543,54100.0
2005-07-25 11:05:00,30.64,30.66,30.61,30.63,47600.0,17.5373,17.5487,17.5201,17.5316,47600.0
2005-07-25 11:10:00,30.63,30.64,30.61,30.63,63700.0,17.5316,17.5373,17.5201,17.5316,63700.0
2005-07-25 11:15:00,30.63,30.66,30.6,30.63,48700.0,17.5316,17.5487,17.5144,17.5316,48700.0
2005-07-25 11:20:00,30.64,30.68,30.64,30.66,43700.0,17.5373,17.5602,17.5373,17.5487,43700.0
2005-07-25 11:25:00,30.67,30.67,30.64,30.66,28200.0,17.5545,17.5545,17.5373,17.5487,28200.0
2005-07-25 11:30:00,30.66,30.68,30.64,30.66,88700.0,17.5487,17.5602,17.5373,17.5487,88700.0
2005-07-25 11:35:00,30.68,30.69,30.65,30.66,51900.0,17.5602,17.5659,17.543,17.5487,51900.0
2005-07-25 11:40:00,30.66,30.7,30.66,30.67,40100.0,17.5487,17.5716,17.5487,17.5545,40100.0
2005-07-25 11:45:00,30.68,30.68,30.65,30.65,39800.0,17.5602,17.5602,17.543,17.543,39800.0
2005-07-25 11:50:00,30.65,30.66,30.64,30.66,73100.0,17.543,17.5487,17.5373,17.5487,73100.0
2005-07-25 11:55:00,30.65,30.7,30.65,30.69,46800.0,17.543,17.5716,17.543,17.5659,46800.0
2005-07-25 12:00:00,30.69,30.73,30.69,30.72,47400.0,17.5659,17.5888,17.5659,17.5831,47400.0
2005-07-25 12:05:00,30.72,30.73,30.71,30.72,32500.0,17.5831,17.5888,17.5773,17.5831,32500.0
2005-07-25 12:10:00,30.72,30.72,30.69,30.71,20400.0,17.5831,17.5831,17.5659,17.5773,20400.0
2005-07-25 12:15:00,30.7,30.71,30.69,30.69,24400.0,17.5716,17.5773,17.5659,17.5659,24400.0
2005-07-25 12:20:00,30.7,30.72,30.69,30.71,45200.0,17.5716,17.5831,17.5659,17.5773,45200.0
2005-07-25 12:25:00,30.7,30.72,30.68,30.68,23900.0,17.5716,17.5831,17.5602,17.5602,23900.0
2005-07-25 12:30:00,30.7,30.7,30.67,30.68,21300.0,17.5716,17.5716,17.5545,17.5602,21300.0
2005-07-25 12:35:00,30.68,30.69,30.66,30.69,18900.0,17.5602,17.5659,17.5487,17.5659,18900.0
2005-07-25 12:40:00,30.69,30.72,30.69,30.71,29700.0,17.5659,17.5831,17.5659,17.5773,29700.0
2005-07-25 12:45:00,30.72,30.73,30.71,30.71,21000.0,17.5831,17.5888,17.5773,17.5773,21000.0
2005-07-25 12:50:00,30.71,30.72,30.67,30.68,32500.0,17.5773,17.5831,17.5545,17.5602,32500.0
2005-07-25 12:55:00,30.68,30.69,30.65,30.66,36800.0,17.5602,17.5659,17.543,17.5487,36800.0
2005-07-25 13:00:00,30.65,30.66,30.64,30.66,64000.0,17.543,17.5487,17.5373,17.5487,64000.0
2005-07-25 13:05:00,30.67,30.68,30.65,30.66,31500.0,17.5545,17.5602,17.543,17.5487,31500.0
2005-07-25 13:10:00,30.66,30.68,30.65,30.65,34400.0,17.5487,17.5602,17.543,17.543,34400.0
2005-07-25 13:15:00,30.65,30.67,30.65,30.66,13400.0,17.543,17.5545,17.543,17.5487,13400.0
2005-07-25 13:20:00,30.67,30.7,30.67,30.69,27400.0,17.5545,17.5716,17.5545,17.5659,27400.0
2005-07-25 13:25:00,30.69,30.69,30.68,30.68,15900.0,17.5659,17.5659,17.5602,17.5602,15900.0
2005-07-25 13:30:00,30.69,30.69,30.68,30.68,14200.0,17.5659,17.5659,17.5602,17.5602,14200.0
2005-07-25 13:35:00,30.68,30.7,30.68,30.7,35200.0,17.5602,17.5716,17.5602,17.5716,35200.0
2005-07-25 13:40:00,30.69,30.71,30.69,30.69,42000.0,17.5659,17.5773,17.5659,17.5659,42000.0
2005-07-25 13:45:00,30.7,30.7,30.67,30.67,235300.0,17.5716,17.5716,17.5545,17.5545,235300.0
2005-07-25 13:50:00,30.67,30.68,30.66,30.68,28000.0,17.5545,17.5602,17.5487,17.5602,28000.0
2005-07-25 13:55:00,30.67,30.67,30.65,30.65,17900.0,17.5545,17.5545,17.543,17.543,17900.0
2005-07-25 14:00:00,30.65,30.67,30.62,30.64,43200.0,17.543,17.5545,17.5258,17.5373,43200.0
2005-07-25 14:05:00,30.65,30.66,30.63,30.64,32400.0,17.543,17.5487,17.5316,17.5373,32400.0
2005-07-25 14:10:00,30.64,30.65,30.63,30.63,32400.0,17.5373,17.543,17.5316,17.5316,32400.0
2005-07-25 14:15:00,30.63,30.66,30.6,30.66,38200.0,17.5316,17.5487,17.5144,17.5487,38200.0
2005-07-25 14:20:00,30.66,30.69,30.66,30.67,32600.0,17.5487,17.5659,17.5487,17.5545,32600.0
2005-07-25 14:25:00,30.66,30.67,30.65,30.65,40700.0,17.5487,17.5545,17.543,17.543,40700.0
2005-07-25 14:30:00,30.65,30.66,30.61,30.65,53400.0,17.543,17.5487,17.5201,17.543,53400.0
2005-07-25 14:35:00,30.64,30.66,30.63,30.66,60300.0,17.5373,17.5487,17.5316,17.5487,60300.0
2005-07-25 14:40:00,30.65,30.67,30.64,30.66,38100.0,17.543,17.5545,17.5373,17.5487,38100.0
2005-07-25 14:45:00,30.66,30.66,30.63,30.65,56900.0,17.5487,17.5487,17.5316,17.543,56900.0
2005-07-25 14:50:00,30.65,30.67,30.64,30.64,54800.0,17.543,17.5545,17.5373,17.5373,54800.0
2005-07-25 14:55:00,30.64,30.66,30.62,30.64,112500.0,17.5373,17.5487,17.5258,17.5373,112500.0
2005-07-25 15:00:00,30.64,30.67,30.63,30.64,50500.0,17.5373,17.5545,17.5316,17.5373,50500.0
2005-07-25 15:05:00,30.64,30.66,30.63,30.65,31400.0,17.5373,17.5487,17.5316,17.543,31400.0
2005-07-25 15:10:00,30.64,30.66,30.64,30.64,31100.0,17.5373,17.5487,17.5373,17.5373,31100.0
2005-07-25 15:15:00,30.64,30.65,30.63,30.64,55500.0,17.5373,17.543,17.5316,17.5373,55500.0
2005-07-25 15:20:00,30.65,30.66,30.63,30.64,60200.0,17.543,17.5487,17.5316,17.5373,60200.0
2005-07-25 15:25:00,30.64,30.66,30.64,30.64,28700.0,17.5373,17.5487,17.5373,17.5373,28700.0
2005-07-25 15:30:00,30.64,30.65,30.62,30.62,61000.0,17.5373,17.543,17.5258,17.5258,61000.0
2005-07-25 15:35:00,30.62,30.65,30.61,30.65,56400.0,17.5258,17.543,17.5201,17.543,56400.0
2005-07-25 15:40:00,30.65,30.66,30.63,30.64,94400.0,17.543,17.5487,17.5316,17.5373,94400.0
2005-07-25 15:45:00,30.64,30.64,30.62,30.63,36900.0,17.5373,17.5373,17.5258,17.5316,36900.0
2005-07-25 15:50:00,30.63,30.66,30.63,30.65,55000.0,17.5316,17.5487,17.5316,17.543,55000.0
2005-07-25 15:55:00,30.64,30.66,30.62,30.63,262300.0,17.5373,17.5487,17.5258,17.5316,262300.0
2005-07-26 09:30:00,30.63,30.74,30.63,30.73,160700.0,17.5316,17.5945,17.5316,17.5888,160700.0
2005-07-26 09:35:00,30.74,30.77,30.62,30.63,84100.0,17.5945,17.6117,17.5258,17.5316,84100.0
2005-07-26 09:40:00,30.63,30.73,30.63,30.68,84100.0,17.5316,17.5888,17.5316,17.5602,84100.0
2005-07-26 09:45:00,30.69,30.73,30.64,30.65,63400.0,17.5659,17.5888,17.5373,17.543,63400.0
2005-07-26 09:50:00,30.65,30.73,30.65,30.73,65400.0,17.543,17.5888,17.543,17.5888,65400.0
2005-07-26 09:55:00,30.72,30.74,30.65,30.7,61300.0,17.5831,17.5945,17.543,17.5716,61300.0
2005-07-26 10:00:00,30.69,30.69,30.61,30.61,54700.0,17.5659,17.5659,17.5201,17.5201,54700.0
2005-07-26 10:05:00,30.6,30.6,30.56,30.58,82700.0,17.5144,17.5144,17.4915,17.5029,82700.0
2005-07-26 10:10:00,30.58,30.63,30.56,30.57,105400.0,17.5029,17.5316,17.4915,17.4972,105400.0
2005-07-26 10:15:00,30.57,30.69,30.56,30.69,49300.0,17.4972,17.5659,17.4915,17.5659,49300.0
2005-07-26 10:20:00,30.67,30.69,30.64,30.65,31200.0,17.5545,17.5659,17.5373,17.543,31200.0
2005-07-26 10:25:00,30.66,30.69,30.65,30.68,20300.0,17.5487,17.5659,17.543,17.5602,20300.0
2005-07-26 10:30:00,30.68,30.68,30.58,30.67,79000.0,17.5602,17.5602,17.5029,17.5545,79000.0
2005-07-26 10:35:00,30.67,30.7,30.59,30.67,29100.0,17.5545,17.5716,17.5087,17.5545,29100.0
2005-07-26 10:40:00,30.68,30.71,30.65,30.67,30600.0,17.5602,17.5773,17.543,17.5545,30600.0
2005-07-26 10:45:00,30.65,30.68,30.63,30.67,31400.0,17.543,17.5602,17.5316,17.5545,31400.0
2005-07-26 10:50:00,30.66,30.71,30.65,30.7,36700.0,17.5487,17.5773,17.543,17.5716,36700.0
2005-07-26 10:55:00,30.7,30.73,30.69,30.72,40400.0,17.5716,17.5888,17.5659,17.5831,40400.0
2005-07-26 11:00:00,30.72,30.74,30.71,30.73,30100.0,17.5831,17.5945,17.5773,17.5888,30100.0
2005-07-26 11:05:00,30.74,30.74,30.71,30.71,16200.0,17.5945,17.5945,17.5773,17.5773,16200.0
2005-07-26 11:10:00,30.72,30.72,30.68,30.68,23500.0,17.5831,17.5831,17.5602,17.5602,23500.0
2005-07-26 11:15:00,30.68,30.68,30.6,30.61,31900.0,17.5602,17.5602,17.5144,17.5201,31900.0
2005-07-26 11:20:00,30.61,30.64,30.6,30.63,39100.0,17.5201,17.5373,17.5144,17.5316,39100.0
2005-07-26 11:25:00,30.63,30.67,30.62,30.67,30600.0,17.5316,17.5545,17.5258,17.5545,30600.0
2005-07-26 11:30:00,30.66,30.69,30.62,30.62,35400.0,17.5487,17.5659,17.5258,17.5258,35400.0
2005-07-26 11:35:00,30.62,30.63,30.61,30.62,25800.0,17.5258,17.5316,17.5201,17.5258,25800.0
2005-07-26 11:40:00,30.62,30.62,30.58,30.58,30500.0,17.5258,17.5258,17.5029,17.5029,30500.0
2005-07-26 11:45:00,30.59,30.59,30.56,30.56,52500.0,17.5087,17.5087,17.4915,17.4915,52500.0
2005-07-26 11:50:00,30.56,30.57,30.55,30.56,33400.0,17.4915,17.4972,17.4858,17.4915,33400.0
2005-07-26 11:55:00,30.55,30.57,30.55,30.57,48000.0,17.4858,17.4972,17.4858,17.4972,48000.0
2005-07-26 12:00:00,30.56,30.57,30.54,30.55,34500.0,17.4915,17.4972,17.48,17.4858,34500.0
2005-07-26 12:05:00,30.53,30.54,30.52,30.52,17900.0,17.4743,17.48,17.4686,17.4686,17900.0
2005-07-26 12:10:00,30.53,30.53,30.51,30.51,27000.0,17.4743,17.4743,17.4629,17.4629,27000.0
2005-07-26 12:15:00,30.51,30.52,30.47,30.47,47900.0,17.4629,17.4686,17.44,17.44,47900.0
2005-07-26 12:20:00,30.47,30.5,30.45,30.45,32300.0,17.44,17.4572,17.4285,17.4285,32300.0
2005-07-26 12:25:00,30.45,30.46,30.37,30.38,46400.0,17.4285,17.4343,17.3827,17.3885,46400.0
2005-07-26 12:30:00,30.38,30.4,30.37,30.39,55400.0,17.3885,17.3999,17.3827,17.3942,55400.0
2005-07-26 12:35:00,30.39,30.4,30.37,30.38,37400.0,17.3942,17.3999,17.3827,17.3885,37400.0
2005-07-26 12:40:00,30.38,30.39,30.36,30.36,35700.0,17.3885,17.3942,17.377,17.377,35700.0
2005-07-26 12:45:00,30.37,30.38,30.33,30.34,42900.0,17.3827,17.3885,17.3598,17.3656,42900.0
2005-07-26 12:50:00,30.34,30.34,30.31,30.31,70600.0,17.3656,17.3656,17.3484,17.3484,70600.0
2005-07-26 12:55:00,30.31,30.32,30.3,30.31,54200.0,17.3484,17.3541,17.3427,17.3484,54200.0
2005-07-26 13:00:00,30.31,30.35,30.3,30.34,52600.0,17.3484,17.3713,17.3427,17.3656,52600.0
2005-07-26 13:05:00,30.34,30.36,30.3,30.31,56100.0,17.3656,17.377,17.3427,17.3484,56100.0
2005-07-26 13:10:00,30.32,30.37,30.31,30.37,48500.0,17.3541,17.3827,17.3484,17.3827,48500.0
2005-07-26 13:15:00,30.36,30.4,30.36,30.4,35500.0,17.377,17.3999,17.377,17.3999,35500.0
2005-07-26 13:20:00,30.4,30.42,30.38,30.39,24300.0,17.3999,17.4114,17.3885,17.3942,24300.0
2005-07-26 13:25:00,30.4,30.4,30.38,30.39,17200.0,17.3999,17.3999,17.3885,17.3942,17200.0
2005-07-26 13:30:00,30.38,30.38,30.34,30.38,33000.0,17.3885,17.3885,17.3656,17.3885,33000.0
2005-07-26 13:35:00,30.38,30.42,30.37,30.42,35600.0,17.3885,17.4114,17.3827,17.4114,35600.0
2005-07-26 13:40:00,30.41,30.45,30.41,30.44,37500.0,17.4056,17.4285,17.4056,17.4228,37500.0
2005-07-26 13:45:00,30.45,30.45,30.4,30.41,48500.0,17.4285,17.4285,17.3999,17.4056,48500.0
2005-07-26 13:50:00,30.42,30.43,30.41,30.41,32900.0,17.4114,17.4171,17.4056,17.4056,32900.0
2005-07-26 13:55:00,30.41,30.43,30.4,30.42,31100.0,17.4056,17.4171,17.3999,17.4114,31100.0
2005-07-26 14:00:00,30.42,30.45,30.4,30.4,49900.0,17.4114,17.4285,17.3999,17.3999,49900.0
2005-07-26 14:05:00,30.39,30.43,30.39,30.42,20600.0,17.3942,17.4171,17.3942,17.4114,20600.0
2005-07-26 14:10:00,30.42,30.43,30.39,30.39,37000.0,17.4114,17.4171,17.3942,17.3942,37000.0
2005-07-26 14:15:00,30.4,30.43,30.39,30.41,41900.0,17.3999,17.4171,17.3942,17.4056,41900.0
2005-07-26 14:20:00,30.41,30.43,30.4,30.4,41300.0,17.4056,17.4171,17.3999,17.3999,41300.0
2005-07-26 14:25:00,30.41,30.41,30.38,30.38,29200.0,17.4056,17.4056,17.3885,17.3885,29200.0
2005-07-26 14:30:00,30.39,30.41,30.38,30.4,30400.0,17.3942,17.4056,17.3885,17.3999,30400.0
2005-07-26 14:35:00,30.4,30.42,30.4,30.42,53300.0,17.3999,17.4114,17.3999,17.4114,53300.0
2005-07-26 14:40:00,30.41,30.46,30.41,30.45,55300.0,17.4056,17.4343,17.4056,17.4285,55300.0
2005-07-26 14:45:00,30.46,30.48,30.42,30.48,42200.0,17.4343,17.4457,17.4114,17.4457,42200.0
2005-07-26 14:50:00,30.48,30.5,30.47,30.48,52700.0,17.4457,17.4572,17.44,17.4457,52700.0
2005-07-26 14:55:00,30.48,30.48,30.47,30.48,20800.0,17.4457,17.4457,17.44,17.4457,20800.0
2005-07-26 15:00:00,30.48,30.48,30.39,30.41,49500.0,17.4457,17.4457,17.3942,17.4056,49500.0
2005-07-26 15:05:00,30.41,30.42,30.4,30.41,33400.0,17.4056,17.4114,17.3999,17.4056,33400.0
2005-07-26 15:10:00,30.41,30.42,30.41,30.41,37800.0,17.4056,17.4114,17.4056,17.4056,37800.0
2005-07-26 15:15:00,30.41,30.45,30.41,30.45,67900.0,17.4056,17.4285,17.4056,17.4285,67900.0
2005-07-26 15:20:00,30.45,30.46,30.44,30.45,47100.0,17.4285,17.4343,17.4228,17.4285,47100.0
2005-07-26 15:25:00,30.46,30.46,30.45,30.45,35000.0,17.4343,17.4343,17.4285,17.4285,35000.0
2005-07-26 15:30:00,30.45,30.46,30.42,30.43,68100.0,17.4285,17.4343,17.4114,17.4171,68100.0
2005-07-26 15:35:00,30.42,30.44,30.4,30.41,71500.0,17.4114,17.4228,17.3999,17.4056,71500.0
2005-07-26 15:40:00,30.41,30.41,30.39,30.4,60100.0,17.4056,17.4056,17.3942,17.3999,60100.0
2005-07-26 15:45:00,30.39,30.4,30.37,30.38,86000.0,17.3942,17.3999,17.3827,17.3885,86000.0
2005-07-26 15:50:00,30.38,30.39,30.37,30.38,103300.0,17.3885,17.3942,17.3827,17.3885,103300.0
2005-07-26 15:55:00,30.38,30.38,30.32,30.35,210500.0,17.3885,17.3885,17.3541,17.3713,210500.0
2005-07-27 09:30:00,30.35,30.36,30.17,30.27,135000.0,17.3713,17.377,17.2683,17.3255,135000.0
2005-07-27 09:35:00,30.28,30.37,30.28,30.35,105900.0,17.3312,17.3827,17.3312,17.3713,105900.0
2005-07-27 09:40:00,30.35,30.42,30.35,30.42,73800.0,17.3713,17.4114,17.3713,17.4114,73800.0
2005-07-27 09:45:00,30.42,30.43,30.38,30.39,100200.0,17.4114,17.4171,17.3885,17.3942,100200.0
2005-07-27 09:50:00,30.4,30.42,30.29,30.3,59900.0,17.3999,17.4114,17.337,17.3427,59900.0
2005-07-27 09:55:00,30.3,30.3,30.26,30.27,61700.0,17.3427,17.3427,17.3198,17.3255,61700.0
2005-07-27 10:00:00,30.27,30.28,30.21,30.21,54900.0,17.3255,17.3312,17.2912,17.2912,54900.0
2005-07-27 10:05:00,30.21,30.22,30.19,30.19,41100.0,17.2912,17.2969,17.2797,17.2797,41100.0
2005-07-27 10:10:00,30.19,30.23,30.16,30.16,63200.0,17.2797,17.3026,17.2625,17.2625,63200.0
2005-07-27 10:15:00,30.16,30.17,30.15,30.15,75200.0,17.2625,17.2683,17.2568,17.2568,75200.0
2005-07-27 10:20:00,30.16,30.16,30.15,30.15,76600.0,17.2625,17.2625,17.2568,17.2568,76600.0
2005-07-27 10:25:00,30.16,30.2,30.15,30.19,39400.0,17.2625,17.2854,17.2568,17.2797,39400.0
2005-07-27 10:30:00,30.19,30.2,30.18,30.18,49900.0,17.2797,17.2854,17.274,17.274,49900.0
2005-07-27 10:35:00,30.17,30.23,30.17,30.23,35700.0,17.2683,17.3026,17.2683,17.3026,35700.0
2005-07-27 10:40:00,30.22,30.23,30.19,30.21,25800.0,17.2969,17.3026,17.2797,17.2912,25800.0
2005-07-27 10:45:00,30.21,30.22,30.17,30.18,68600.0,17.2912,17.2969,17.2683,17.274,68600.0
2005-07-27 10:50:00,30.17,30.18,30.15,30.16,53500.0,17.2683,17.274,17.2568,17.2625,53500.0
2005-07-27 10:55:00,30.16,30.16,30.15,30.16,29800.0,17.2625,17.2625,17.2568,17.2625,29800.0
2005-07-27 11:00:00,30.17,30.18,30.15,30.16,39900.0,17.2683,17.274,17.2568,17.2625,39900.0
2005-07-27 11:05:00,30.16,30.17,30.15,30.17,49200.0,17.2625,17.2683,17.2568,17.2683,49200.0
2005-07-27 11:10:00,30.17,30.17,30.15,30.15,41600.0,17.2683,17.2683,17.2568,17.2568,41600.0
2005-07-27 11:15:00,30.16,30.17,30.15,30.15,43800.0,17.2625,17.2683,17.2568,17.2568,43800.0
2005-07-27 11:20:00,30.17,30.19,30.16,30.17,25000.0,17.2683,17.2797,17.2625,17.2683,25000.0
2005-07-27 11:25:00,30.17,30.19,30.16,30.18,37100.0,17.2683,17.2797,17.2625,17.274,37100.0
2005-07-27 11:30:00,30.19,30.21,30.18,30.21,36600.0,17.2797,17.2912,17.274,17.2912,36600.0
2005-07-27 11:35:00,30.21,30.23,30.2,30.22,32400.0,17.2912,17.3026,17.2854,17.2969,32400.0
2005-07-27 11:40:00,30.22,30.24,30.22,30.22,33100.0,17.2969,17.3083,17.2969,17.2969,33100.0
2005-07-27 11:45:00,30.23,30.23,30.2,30.21,27100.0,17.3026,17.3026,17.2854,17.2912,27100.0
2005-07-27 11:50:00,30.2,30.21,30.19,30.2,23100.0,17.2854,17.2912,17.2797,17.2854,23100.0
2005-07-27 11:55:00,30.2,30.2,30.18,30.18,42500.0,17.2854,17.2854,17.274,17.274,42500.0
2005-07-27 12:00:00,30.18,30.2,30.17,30.19,58700.0,17.274,17.2854,17.2683,17.2797,58700.0
2005-07-27 12:05:00,30.2,30.24,30.2,30.22,67500.0,17.2854,17.3083,17.2854,17.2969,67500.0
2005-07-27 12:10:00,30.22,30.22,30.18,30.19,32400.0,17.2969,17.2969,17.274,17.2797,32400.0
2005-07-27 12:15:00,30.18,30.2,30.17,30.18,348800.0,17.274,17.2854,17.2683,17.274,348800.0
2005-07-27 12:20:00,30.19,30.19,30.15,30.15,67100.0,17.2797,17.2797,17.2568,17.2568,67100.0
2005-07-27 12:25:00,30.15,30.16,30.12,30.12,58800.0,17.2568,17.2625,17.2397,17.2397,58800.0
2005-07-27 12:30:00,30.12,30.13,30.09,30.09,42400.0,17.2397,17.2454,17.2225,17.2225,42400.0
2005-07-27 12:35:00,30.09,30.1,30.04,30.04,69800.0,17.2225,17.2282,17.1939,17.1939,69800.0
2005-07-27 12:40:00,30.04,30.1,30.04,30.1,39900.0,17.1939,17.2282,17.1939,17.2282,39900.0
2005-07-27 12:45:00,30.1,30.13,30.09,30.13,30200.0,17.2282,17.2454,17.2225,17.2454,30200.0
2005-07-27 12:50:00,30.13,30.13,30.1,30.1,33900.0,17.2454,17.2454,17.2282,17.2282,33900.0
2005-07-27 12:55:00,30.1,30.12,30.09,30.12,24400.0,17.2282,17.2397,17.2225,17.2397,24400.0
2005-07-27 13:00:00,30.11,30.17,30.11,30.17,75600.0,17.2339,17.2683,17.2339,17.2683,75600.0
2005-07-27 13:05:00,30.16,30.18,30.15,30.17,81000.0,17.2625,17.274,17.2568,17.2683,81000.0
2005-07-27 13:10:00,30.18,30.2,30.16,30.18,79400.0,17.274,17.2854,17.2625,17.274,79400.0
2005-07-27 13:15:00,30.18,30.18,30.11,30.11,45600.0,17.274,17.274,17.2339,17.2339,45600.0
2005-07-27 13:20:00,30.12,30.15,30.1,30.15,28000.0,17.2397,17.2568,17.2282,17.2568,28000.0
2005-07-27 13:25:00,30.14,30.15,30.13,30.14,22400.0,17.2511,17.2568,17.2454,17.2511,22400.0
2005-07-27 13:30:00,30.15,30.16,30.15,30.16,43900.0,17.2568,17.2625,17.2568,17.2625,43900.0
2005-07-27 13:35:00,30.15,30.16,30.13,30.14,32300.0,17.2568,17.2625,17.2454,17.2511,32300.0
2005-07-27 13:40:00,30.13,30.17,30.13,30.17,45300.0,17.2454,17.2683,17.2454,17.2683,45300.0
2005-07-27 13:45:00,30.17,30.18,30.13,30.14,35300.0,17.2683,17.274,17.2454,17.2511,35300.0
2005-07-27 13:50:00,30.14,30.15,30.14,30.15,30900.0,17.2511,17.2568,17.2511,17.2568,30900.0
2005-07-27 13:55:00,30.15,30.16,30.13,30.13,57200.0,17.2568,17.2625,17.2454,17.2454,57200.0
2005-07-27 14:00:00,30.13,30.14,30.1,30.12,78000.0,17.2454,17.2511,17.2282,17.2397,78000.0
2005-07-27 14:05:00,30.12,30.14,30.1,30.12,41900.0,17.2397,17.2511,17.2282,17.2397,41900.0
2005-07-27 14:10:00,30.12,30.15,30.11,30.14,63600.0,17.2397,17.2568,17.2339,17.2511,63600.0
2005-07-27 14:15:00,30.14,30.17,30.13,30.17,97000.0,17.2511,17.2683,17.2454,17.2683,97000.0
2005-07-27 14:20:00,30.15,30.2,30.15,30.16,64200.0,17.2568,17.2854,17.2568,17.2625,64200.0
2005-07-27 14:25:00,30.16,30.2,30.16,30.2,30800.0,17.2625,17.2854,17.2625,17.2854,30800.0
2005-07-27 14:30:00,30.19,30.21,30.16,30.18,40700.0,17.2797,17.2912,17.2625,17.274,40700.0
2005-07-27 14:35:00,30.18,30.19,30.17,30.17,55900.0,17.274,17.2797,17.2683,17.2683,55900.0
2005-07-27 14:40:00,30.18,30.2,30.17,30.17,99400.0,17.274,17.2854,17.2683,17.2683,99400.0
2005-07-27 14:45:00,30.16,30.18,30.16,30.17,55000.0,17.2625,17.274,17.2625,17.2683,55000.0
2005-07-27 14:50:00,30.18,30.19,30.07,30.14,193300.0,17.274,17.2797,17.211,17.2511,193300.0
2005-07-27 14:55:00,30.13,30.15,30.09,30.1,95000.0,17.2454,17.2568,17.2225,17.2282,95000.0
2005-07-27 15:00:00,30.1,30.19,30.09,30.19,76800.0,17.2282,17.2797,17.2225,17.2797,76800.0
2005-07-27 15:05:00,30.19,30.2,30.18,30.19,70700.0,17.2797,17.2854,17.274,17.2797,70700.0
2005-07-27 15:10:00,30.18,30.19,30.03,30.03,248100.0,17.274,17.2797,17.1881,17.1881,248100.0
2005-07-27 15:15:00,30.04,30.09,29.97,30.08,367400.0,17.1939,17.2225,17.1538,17.2168,367400.0
2005-07-27 15:20:00,30.08,30.1,30.07,30.09,146200.0,17.2168,17.2282,17.211,17.2225,146200.0
2005-07-27 15:25:00,30.09,30.15,30.08,30.14,153700.0,17.2225,17.2568,17.2168,17.2511,153700.0
2005-07-27 15:30:00,30.15,30.2,30.13,30.18,108000.0,17.2568,17.2854,17.2454,17.274,108000.0
2005-07-27 15:35:00,30.18,30.21,30.18,30.19,101600.0,17.274,17.2912,17.274,17.2797,101600.0
2005-07-27 15:40:00,30.19,30.19,30.13,30.15,125800.0,17.2797,17.2797,17.2454,17.2568,125800.0
2005-07-27 15:45:00,30.15,30.19,30.15,30.18,103100.0,17.2568,17.2797,17.2568,17.274,103100.0
2005-07-27 15:50:00,30.18,30.18,30.13,30.13,167200.0,17.274,17.274,17.2454,17.2454,167200.0
2005-07-27 15:55:00,30.12,30.13,30.07,30.08,361200.0,17.2397,17.2454,17.211,17.2168,361200.0
2005-07-28 09:30:00,30.1,30.2,30.1,30.15,108600.0,17.2282,17.2854,17.2282,17.2568,108600.0
2005-07-28 09:35:00,30.16,30.17,30.1,30.1,79900.0,17.2625,17.2683,17.2282,17.2282,79900.0
2005-07-28 09:40:00,30.11,30.22,30.1,30.22,60000.0,17.2339,17.2969,17.2282,17.2969,60000.0
2005-07-28 09:45:00,30.21,30.22,30.19,30.22,91400.0,17.2912,17.2969,17.2797,17.2969,91400.0
2005-07-28 09:50:00,30.22,30.22,30.2,30.21,50700.0,17.2969,17.2969,17.2854,17.2912,50700.0
2005-07-28 09:55:00,30.21,30.22,30.19,30.21,60600.0,17.2912,17.2969,17.2797,17.2912,60600.0
2005-07-28 10:00:00,30.21,30.23,30.19,30.22,47900.0,17.2912,17.3026,17.2797,17.2969,47900.0
2005-07-28 10:05:00,30.23,30.24,30.2,30.22,47500.0,17.3026,17.3083,17.2854,17.2969,47500.0
2005-07-28 10:10:00,30.22,30.22,30.2,30.2,54600.0,17.2969,17.2969,17.2854,17.2854,54600.0
2005-07-28 10:15:00,30.2,30.21,30.14,30.14,56500.0,17.2854,17.2912,17.2511,17.2511,56500.0
2005-07-28 10:20:00,30.14,30.17,30.13,30.14,45900.0,17.2511,17.2683,17.2454,17.2511,45900.0
2005-07-28 10:25:00,30.14,30.18,30.13,30.16,40400.0,17.2511,17.274,17.2454,17.2625,40400.0
2005-07-28 10:30:00,30.18,30.19,30.16,30.19,41800.0,17.274,17.2797,17.2625,17.2797,41800.0
2005-07-28 10:35:00,30.17,30.21,30.17,30.19,48100.0,17.2683,17.2912,17.2683,17.2797,48100.0
2005-07-28 10:40:00,30.19,30.22,30.17,30.17,33800.0,17.2797,17.2969,17.2683,17.2683,33800.0
2005-07-28 10:45:00,30.16,30.18,30.16,30.17,35600.0,17.2625,17.274,17.2625,17.2683,35600.0
2005-07-28 10:50:00,30.16,30.16,30.14,30.14,34000.0,17.2625,17.2625,17.2511,17.2511,34000.0
2005-07-28 10:55:00,30.15,30.15,30.12,30.14,40600.0,17.2568,17.2568,17.2397,17.2511,40600.0
2005-07-28 11:00:00,30.14,30.16,30.13,30.15,46400.0,17.2511,17.2625,17.2454,17.2568,46400.0
2005-07-28 11:05:00,30.16,30.18,30.14,30.15,60900.0,17.2625,17.274,17.2511,17.2568,60900.0
2005-07-28 11:10:00,30.14,30.16,30.14,30.16,38100.0,17.2511,17.2625,17.2511,17.2625,38100.0
2005-07-28 11:15:00,30.15,30.19,30.14,30.18,58300.0,17.2568,17.2797,17.2511,17.274,58300.0
2005-07-28 11:20:00,30.17,30.19,30.17,30.18,34600.0,17.2683,17.2797,17.2683,17.274,34600.0
2005-07-28 11:25:00,30.18,30.19,30.17,30.17,36800.0,17.274,17.2797,17.2683,17.2683,36800.0
2005-07-28 11:30:00,30.16,30.17,30.15,30.17,55800.0,17.2625,17.2683,17.2568,17.2683,55800.0
2005-07-28 11:35:00,30.18,30.18,30.13,30.15,73100.0,17.274,17.274,17.2454,17.2568,73100.0
2005-07-28 11:40:00,30.15,30.24,30.15,30.24,121100.0,17.2568,17.3083,17.2568,17.3083,121100.0
2005-07-28 11:45:00,30.25,30.27,30.23,30.27,82400.0,17.3141,17.3255,17.3026,17.3255,82400.0
2005-07-28 11:50:00,30.27,30.27,30.26,30.26,26300.0,17.3255,17.3255,17.3198,17.3198,26300.0
2005-07-28 11:55:00,30.27,30.27,30.26,30.27,21200.0,17.3255,17.3255,17.3198,17.3255,21200.0
2005-07-28 12:00:00,30.27,30.28,30.26,30.28,42300.0,17.3255,17.3312,17.3198,17.3312,42300.0
2005-07-28 12:05:00,30.28,30.28,30.26,30.26,24900.0,17.3312,17.3312,17.3198,17.3198,24900.0
2005-07-28 12:10:00,30.26,30.27,30.25,30.27,36600.0,17.3198,17.3255,17.3141,17.3255,36600.0
2005-07-28 12:15:00,30.27,30.27,30.26,30.26,20200.0,17.3255,17.3255,17.3198,17.3198,20200.0
2005-07-28 12:20:00,30.26,30.27,30.26,30.26,22500.0,17.3198,17.3255,17.3198,17.3198,22500.0
2005-07-28 12:25:00,30.26,30.27,30.25,30.26,25800.0,17.3198,17.3255,17.3141,17.3198,25800.0
2005-07-28 12:30:00,30.25,30.26,30.25,30.25,66000.0,17.3141,17.3198,17.3141,17.3141,66000.0
2005-07-28 12:35:00,30.25,30.28,30.25,30.27,47100.0,17.3141,17.3312,17.3141,17.3255,47100.0
2005-07-28 12:40:00,30.27,30.27,30.25,30.25,24900.0,17.3255,17.3255,17.3141,17.3141,24900.0
2005-07-28 12:45:00,30.25,30.27,30.22,30.22,68600.0,17.3141,17.3255,17.2969,17.2969,68600.0
2005-07-28 12:50:00,30.22,30.23,30.22,30.23,14000.0,17.2969,17.3026,17.2969,17.3026,14000.0
2005-07-28 12:55:00,30.23,30.23,30.21,30.21,40400.0,17.3026,17.3026,17.2912,17.2912,40400.0
2005-07-28 13:00:00,30.22,30.24,30.21,30.24,34200.0,17.2969,17.3083,17.2912,17.3083,34200.0
2005-07-28 13:05:00,30.23,30.25,30.23,30.25,49600.0,17.3026,17.3141,17.3026,17.3141,49600.0
2005-07-28 13:10:00,30.24,30.27,30.24,30.24,41900.0,17.3083,17.3255,17.3083,17.3083,41900.0
2005-07-28 13:15:00,30.25,30.25,30.22,30.23,36400.0,17.3141,17.3141,17.2969,17.3026,36400.0
2005-07-28 13:20:00,30.23,30.26,30.23,30.26,32700.0,17.3026,17.3198,17.3026,17.3198,32700.0
2005-07-28 13:25:00,30.25,30.34,30.25,30.3,115900.0,17.3141,17.3656,17.3141,17.3427,115900.0
2005-07-28 13:30:00,30.3,30.31,30.25,30.29,39300.0,17.3427,17.3484,17.3141,17.337,39300.0
2005-07-28 13:35:00,30.29,30.35,30.28,30.34,54300.0,17.337,17.3713,17.3312,17.3656,54300.0
2005-07-28 13:40:00,30.34,30.37,30.34,30.36,88200.0,17.3656,17.3827,17.3656,17.377,88200.0
2005-07-28 13:45:00,30.37,30.42,30.36,30.39,73900.0,17.3827,17.4114,17.377,17.3942,73900.0
2005-07-28 13:50:00,30.4,30.41,30.38,30.39,35100.0,17.3999,17.4056,17.3885,17.3942,35100.0
2005-07-28 13:55:00,30.38,30.38,30.31,30.31,45800.0,17.3885,17.3885,17.3484,17.3484,45800.0
2005-07-28 14:00:00,30.3,30.31,30.28,30.29,53600.0,17.3427,17.3484,17.3312,17.337,53600.0
2005-07-28 14:05:00,30.29,30.34,30.28,30.33,49300.0,17.337,17.3656,17.3312,17.3598,49300.0
2005-07-28 14:10:00,30.34,30.38,30.32,30.37,74100.0,17.3656,17.3885,17.3541,17.3827,74100.0
2005-07-28 14:15:00,30.38,30.39,30.31,30.32,27800.0,17.3885,17.3942,17.3484,17.3541,27800.0
2005-07-28 14:20:00,30.32,30.32,30.3,30.3,15100.0,17.3541,17.3541,17.3427,17.3427,15100.0
2005-07-28 14:25:00,30.31,30.31,30.3,30.3,26100.0,17.3484,17.3484,17.3427,17.3427,26100.0
2005-07-28 14:30:00,30.31,30.37,30.3,30.36,55600.0,17.3484,17.3827,17.3427,17.377,55600.0
2005-07-28 14:35:00,30.36,30.37,30.35,30.35,28100.0,17.377,17.3827,17.3713,17.3713,28100.0
2005-07-28 14:40:00,30.34,30.36,30.34,30.34,28100.0,17.3656,17.377,17.3656,17.3656,28100.0
2005-07-28 14:45:00,30.35,30.35,30.31,30.31,53800.0,17.3713,17.3713,17.3484,17.3484,53800.0
2005-07-28 14:50:00,30.32,30.44,30.3,30.43,97400.0,17.3541,17.4228,17.3427,17.4171,97400.0
2005-07-28 14:55:00,30.42,30.43,30.4,30.41,64500.0,17.4114,17.4171,17.3999,17.4056,64500.0
2005-07-28 15:00:00,30.42,30.43,30.39,30.4,70000.0,17.4114,17.4171,17.3942,17.3999,70000.0
2005-07-28 15:05:00,30.4,30.44,30.38,30.4,54300.0,17.3999,17.4228,17.3885,17.3999,54300.0
2005-07-28 15:10:00,30.39,30.4,30.35,30.35,46800.0,17.3942,17.3999,17.3713,17.3713,46800.0
2005-07-28 15:15:00,30.35,30.37,30.35,30.36,145100.0,17.3713,17.3827,17.3713,17.377,145100.0
2005-07-28 15:20:00,30.36,30.36,30.32,30.32,57600.0,17.377,17.377,17.3541,17.3541,57600.0
2005-07-28 15:25:00,30.33,30.35,30.32,30.35,130900.0,17.3598,17.3713,17.3541,17.3713,130900.0
2005-07-28 15:30:00,30.35,30.35,30.32,30.32,48800.0,17.3713,17.3713,17.3541,17.3541,48800.0
2005-07-28 15:35:00,30.32,30.33,30.29,30.29,61600.0,17.3541,17.3598,17.337,17.337,61600.0
2005-07-28 15:40:00,30.29,30.3,30.26,30.29,61900.0,17.337,17.3427,17.3198,17.337,61900.0
2005-07-28 15:45:00,30.28,30.32,30.28,30.3,73800.0,17.3312,17.3541,17.3312,17.3427,73800.0
2005-07-28 15:50:00,30.3,30.31,30.29,30.3,90800.0,17.3427,17.3484,17.337,17.3427,90800.0
2005-07-28 15:55:00,30.3,30.34,30.29,30.3,207100.0,17.3427,17.3656,17.337,17.3427,207100.0
2005-07-29 09:30:00,30.5,30.7,30.5,30.7,163200.0,17.4572,17.5716,17.4572,17.5716,163200.0
2005-07-29 09:35:00,30.71,30.76,30.66,30.71,220500.0,17.5773,17.606,17.5487,17.5773,220500.0
2005-07-29 09:40:00,30.71,30.87,30.71,30.85,119400.0,17.5773,17.6689,17.5773,17.6575,119400.0
2005-07-29 09:45:00,30.84,30.87,30.76,30.84,118700.0,17.6518,17.6689,17.606,17.6518,118700.0
2005-07-29 09:50:00,30.84,30.98,30.84,30.95,143800.0,17.6518,17.7319,17.6518,17.7147,143800.0
2005-07-29 09:55:00,30.96,30.97,30.92,30.94,96300.0,17.7204,17.7262,17.6975,17.709,96300.0
2005-07-29 10:00:00,30.94,31.01,30.94,31.0,257700.0,17.709,17.7491,17.709,17.7433,257700.0
2005-07-29 10:05:00,31.0,31.04,31.0,31.01,101900.0,17.7433,17.7662,17.7433,17.7491,101900.0
2005-07-29 10:10:00,31.0,31.01,30.99,30.99,95100.0,17.7433,17.7491,17.7376,17.7376,95100.0
2005-07-29 10:15:00,30.99,30.99,30.91,30.99,111600.0,17.7376,17.7376,17.6918,17.7376,111600.0
2005-07-29 10:20:00,31.0,31.0,30.93,30.99,63500.0,17.7433,17.7433,17.7033,17.7376,63500.0
2005-07-29 10:25:00,30.98,31.0,30.93,30.94,66000.0,17.7319,17.7433,17.7033,17.709,66000.0
2005-07-29 10:30:00,30.95,30.97,30.89,30.94,71700.0,17.7147,17.7262,17.6804,17.709,71700.0
2005-07-29 10:35:00,30.94,30.97,30.93,30.94,115000.0,17.709,17.7262,17.7033,17.709,115000.0
2005-07-29 10:40:00,30.95,30.95,30.85,30.86,53000.0,17.7147,17.7147,17.6575,17.6632,53000.0
2005-07-29 10:45:00,30.87,30.92,30.86,30.91,46300.0,17.6689,17.6975,17.6632,17.6918,46300.0
2005-07-29 10:50:00,30.9,30.91,30.87,30.89,29800.0,17.6861,17.6918,17.6689,17.6804,29800.0
2005-07-29 10:55:00,30.89,30.94,30.88,30.89,78900.0,17.6804,17.709,17.6746,17.6804,78900.0
2005-07-29 11:00:00,30.88,30.89,30.84,30.84,37600.0,17.6746,17.6804,17.6518,17.6518,37600.0
2005-07-29 11:05:00,30.84,30.85,30.81,30.82,33200.0,17.6518,17.6575,17.6346,17.6403,33200.0
2005-07-29 11:10:00,30.82,30.85,30.81,30.85,26800.0,17.6403,17.6575,17.6346,17.6575,26800.0
2005-07-29 11:15:00,30.85,30.85,30.82,30.84,144600.0,17.6575,17.6575,17.6403,17.6518,144600.0
2005-07-29 11:20:00,30.85,30.85,30.81,30.82,28100.0,17.6575,17.6575,17.6346,17.6403,28100.0
2005-07-29 11:25:00,30.81,30.82,30.8,30.81,102700.0,17.6346,17.6403,17.6289,17.6346,102700.0
2005-07-29 11:30:00,30.8,30.86,30.8,30.83,62600.0,17.6289,17.6632,17.6289,17.646,62600.0
2005-07-29 11:35:00,30.84,30.84,30.79,30.82,52400.0,17.6518,17.6518,17.6231,17.6403,52400.0
2005-07-29 11:40:00,30.82,30.87,30.82,30.87,68500.0,17.6403,17.6689,17.6403,17.6689,68500.0
2005-07-29 11:45:00,30.86,30.88,30.86,30.87,46300.0,17.6632,17.6746,17.6632,17.6689,46300.0
2005-07-29 11:50:00,30.87,30.88,30.87,30.88,157000.0,17.6689,17.6746,17.6689,17.6746,157000.0
2005-07-29 11:55:00,30.88,30.89,30.87,30.89,33800.0,17.6746,17.6804,17.6689,17.6804,33800.0
2005-07-29 12:00:00,30.88,30.91,30.88,30.9,15200.0,17.6746,17.6918,17.6746,17.6861,15200.0
2005-07-29 12:05:00,30.9,30.91,30.89,30.89,25400.0,17.6861,17.6918,17.6804,17.6804,25400.0
2005-07-29 12:10:00,30.9,30.9,30.88,30.9,44100.0,17.6861,17.6861,17.6746,17.6861,44100.0
2005-07-29 12:15:00,30.9,30.93,30.89,30.93,92700.0,17.6861,17.7033,17.6804,17.7033,92700.0
2005-07-29 12:20:00,30.92,30.93,30.89,30.89,15700.0,17.6975,17.7033,17.6804,17.6804,15700.0
2005-07-29 12:25:00,30.88,30.91,30.88,30.9,29000.0,17.6746,17.6918,17.6746,17.6861,29000.0
2005-07-29 12:30:00,30.9,30.95,30.9,30.95,41600.0,17.6861,17.7147,17.6861,17.7147,41600.0
2005-07-29 12:35:00,30.94,30.95,30.93,30.95,11500.0,17.709,17.7147,17.7033,17.7147,11500.0
2005-07-29 12:40:00,30.94,30.98,30.93,30.95,44100.0,17.709,17.7319,17.7033,17.7147,44100.0
2005-07-29 12:45:00,30.94,30.95,30.93,30.95,32600.0,17.709,17.7147,17.7033,17.7147,32600.0
2005-07-29 12:50:00,30.94,31.01,30.93,31.0,129700.0,17.709,17.7491,17.7033,17.7433,129700.0
2005-07-29 12:55:00,31.0,31.0,30.92,30.94,73600.0,17.7433,17.7433,17.6975,17.709,73600.0
2005-07-29 13:00:00,30.94,30.95,30.9,30.92,67500.0,17.709,17.7147,17.6861,17.6975,67500.0
2005-07-29 13:05:00,30.92,30.93,30.9,30.91,15300.0,17.6975,17.7033,17.6861,17.6918,15300.0
2005-07-29 13:10:00,30.91,30.96,30.9,30.96,40300.0,17.6918,17.7204,17.6861,17.7204,40300.0
2005-07-29 13:15:00,30.95,31.0,30.95,30.99,76200.0,17.7147,17.7433,17.7147,17.7376,76200.0
2005-07-29 13:20:00,30.99,30.99,30.95,30.96,16500.0,17.7376,17.7376,17.7147,17.7204,16500.0
2005-07-29 13:25:00,30.95,30.95,30.93,30.94,20500.0,17.7147,17.7147,17.7033,17.709,20500.0
2005-07-29 13:30:00,30.93,30.96,30.92,30.94,100700.0,17.7033,17.7204,17.6975,17.709,100700.0
2005-07-29 13:35:00,30.94,30.97,30.92,30.97,44500.0,17.709,17.7262,17.6975,17.7262,44500.0
2005-07-29 13:40:00,30.97,31.02,30.96,30.96,56200.0,17.7262,17.7548,17.7204,17.7204,56200.0
2005-07-29 13:45:00,30.96,31.02,30.96,31.01,59600.0,17.7204,17.7548,17.7204,17.7491,59600.0
2005-07-29 13:50:00,31.01,31.03,31.0,31.02,47200.0,17.7491,17.7605,17.7433,17.7548,47200.0
2005-07-29 13:55:00,31.02,31.07,31.02,31.07,80000.0,17.7548,17.7834,17.7548,17.7834,80000.0
2005-07-29 14:00:00,31.06,31.09,31.04,31.05,67400.0,17.7777,17.7948,17.7662,17.772,67400.0
2005-07-29 14:05:00,31.07,31.07,31.03,31.03,79900.0,17.7834,17.7834,17.7605,17.7605,79900.0
2005-07-29 14:10:00,31.03,31.07,31.03,31.05,36200.0,17.7605,17.7834,17.7605,17.772,36200.0
2005-07-29 14:15:00,31.05,31.07,31.05,31.07,50300.0,17.772,17.7834,17.772,17.7834,50300.0
2005-07-29 14:20:00,31.08,31.11,31.07,31.09,61700.0,17.7891,17.8063,17.7834,17.7948,61700.0
2005-07-29 14:25:00,31.09,31.11,31.08,31.11,62300.0,17.7948,17.8063,17.7891,17.8063,62300.0
2005-07-29 14:30:00,31.11,31.15,31.11,31.13,83000.0,17.8063,17.8292,17.8063,17.8177,83000.0
2005-07-29 14:35:00,31.13,31.18,31.11,31.15,85900.0,17.8177,17.8464,17.8063,17.8292,85900.0
2005-07-29 14:40:00,31.16,31.16,31.1,31.1,39100.0,17.8349,17.8349,17.8006,17.8006,39100.0
2005-07-29 14:45:00,31.11,31.13,31.1,31.11,58000.0,17.8063,17.8177,17.8006,17.8063,58000.0
2005-07-29 14:50:00,31.11,31.14,31.09,31.14,56300.0,17.8063,17.8235,17.7948,17.8235,56300.0
2005-07-29 14:55:00,31.14,31.17,31.11,31.13,87100.0,17.8235,17.8406,17.8063,17.8177,87100.0
2005-07-29 15:00:00,31.13,31.18,31.13,31.14,102800.0,17.8177,17.8464,17.8177,17.8235,102800.0
2005-07-29 15:05:00,31.15,31.15,31.09,31.09,85200.0,17.8292,17.8292,17.7948,17.7948,85200.0
2005-07-29 15:10:00,31.1,31.1,31.03,31.05,79200.0,17.8006,17.8006,17.7605,17.772,79200.0
2005-07-29 15:15:00,31.03,31.1,31.03,31.06,157800.0,17.7605,17.8006,17.7605,17.7777,157800.0
2005-07-29 15:20:00,31.06,31.08,31.03,31.06,92800.0,17.7777,17.7891,17.7605,17.7777,92800.0
2005-07-29 15:25:00,31.06,31.08,31.03,31.03,94500.0,17.7777,17.7891,17.7605,17.7605,94500.0
2005-07-29 15:30:00,31.03,31.06,31.0,31.05,153300.0,17.7605,17.7777,17.7433,17.772,153300.0
2005-07-29 15:35:00,31.06,31.1,31.05,31.09,139100.0,17.7777,17.8006,17.772,17.7948,139100.0
2005-07-29 15:40:00,31.1,31.1,31.06,31.09,149600.0,17.8006,17.8006,17.7777,17.7948,149600.0
2005-07-29 15:45:00,31.09,31.11,31.07,31.11,145400.0,17.7948,17.8063,17.7834,17.8063,145400.0
2005-07-29 15:50:00,31.09,31.12,31.08,31.12,183900.0,17.7948,17.812,17.7891,17.812,183900.0
2005-07-29 15:55:00,31.12,31.18,31.1,31.18,471600.0,17.812,17.8464,17.8006,17.8464,471600.0
2005-08-01 09:30:00,30.25,31.11,30.25,31.09,224500.0,17.3141,17.8063,17.3141,17.7948,224500.0
2005-08-01 09:35:00,31.08,31.2,31.08,31.17,121000.0,17.7891,17.8578,17.7891,17.8406,121000.0
2005-08-01 09:40:00,31.15,31.2,31.04,31.04,49400.0,17.8292,17.8578,17.7662,17.7662,49400.0
2005-08-01 09:45:00,31.04,31.1,31.01,31.06,44400.0,17.7662,17.8006,17.7491,17.7777,44400.0
2005-08-01 09:50:00,31.06,31.08,31.05,31.07,110700.0,17.7777,17.7891,17.772,17.7834,110700.0
2005-08-01 09:55:00,31.07,31.07,31.05,31.06,52000.0,17.7834,17.7834,17.772,17.7777,52000.0
2005-08-01 10:00:00,31.07,31.14,31.06,31.13,87900.0,17.7834,17.8235,17.7777,17.8177,87900.0
2005-08-01 10:05:00,31.11,31.13,31.05,31.06,64400.0,17.8063,17.8177,17.772,17.7777,64400.0
2005-08-01 10:10:00,31.06,31.09,31.0,31.0,84500.0,17.7777,17.7948,17.7433,17.7433,84500.0
2005-08-01 10:15:00,31.01,31.04,30.99,31.01,147200.0,17.7491,17.7662,17.7376,17.7491,147200.0
2005-08-01 10:20:00,31.01,31.11,31.0,31.07,73200.0,17.7491,17.8063,17.7433,17.7834,73200.0
2005-08-01 10:25:00,31.06,31.12,31.03,31.12,58000.0,17.7777,17.812,17.7605,17.812,58000.0
2005-08-01 10:30:00,31.1,31.12,31.09,31.11,65800.0,17.8006,17.812,17.7948,17.8063,65800.0
2005-08-01 10:35:00,31.11,31.12,31.03,31.06,58100.0,17.8063,17.812,17.7605,17.7777,58100.0
2005-08-01 10:40:00,31.06,31.08,31.04,31.06,37600.0,17.7777,17.7891,17.7662,17.7777,37600.0
2005-08-01 10:45:00,31.06,31.07,31.03,31.04,41400.0,17.7777,17.7834,17.7605,17.7662,41400.0
2005-08-01 10:50:00,31.04,31.07,31.02,31.05,67100.0,17.7662,17.7834,17.7548,17.772,67100.0
2005-08-01 10:55:00,31.04,31.07,31.02,31.05,64300.0,17.7662,17.7834,17.7548,17.772,64300.0
2005-08-01 11:00:00,31.06,31.08,31.04,31.06,56300.0,17.7777,17.7891,17.7662,17.7777,56300.0
2005-08-01 11:05:00,31.06,31.07,31.0,31.0,31400.0,17.7777,17.7834,17.7433,17.7433,31400.0
2005-08-01 11:10:00,31.0,31.04,30.95,30.96,49400.0,17.7433,17.7662,17.7147,17.7204,49400.0
2005-08-01 11:15:00,30.96,31.03,30.95,31.03,51700.0,17.7204,17.7605,17.7147,17.7605,51700.0
2005-08-01 11:20:00,31.02,31.08,31.02,31.07,26700.0,17.7548,17.7891,17.7548,17.7834,26700.0
2005-08-01 11:25:00,31.08,31.08,31.0,31.02,36400.0,17.7891,17.7891,17.7433,17.7548,36400.0
2005-08-01 11:30:00,31.02,31.05,31.02,31.03,60600.0,17.7548,17.772,17.7548,17.7605,60600.0
2005-08-01 11:35:00,31.03,31.04,31.02,31.03,22800.0,17.7605,17.7662,17.7548,17.7605,22800.0
2005-08-01 11:40:00,31.03,31.1,31.02,31.1,38500.0,17.7605,17.8006,17.7548,17.8006,38500.0
2005-08-01 11:45:00,31.1,31.11,31.08,31.09,27300.0,17.8006,17.8063,17.7891,17.7948,27300.0
2005-08-01 11:50:00,31.08,31.15,31.08,31.15,24700.0,17.7891,17.8292,17.7891,17.8292,24700.0
2005-08-01 11:55:00,31.15,31.16,31.11,31.11,23200.0,17.8292,17.8349,17.8063,17.8063,23200.0
2005-08-01 12:00:00,31.11,31.16,31.1,31.15,52300.0,17.8063,17.8349,17.8006,17.8292,52300.0
2005-08-01 12:05:00,31.14,31.14,31.1,31.1,15200.0,17.8235,17.8235,17.8006,17.8006,15200.0
2005-08-01 12:10:00,31.1,31.11,31.07,31.09,22100.0,17.8006,17.8063,17.7834,17.7948,22100.0
2005-08-01 12:15:00,31.08,31.09,31.06,31.07,24200.0,17.7891,17.7948,17.7777,17.7834,24200.0
2005-08-01 12:20:00,31.08,31.08,31.03,31.03,104500.0,17.7891,17.7891,17.7605,17.7605,104500.0
2005-08-01 12:25:00,31.03,31.04,31.02,31.04,34200.0,17.7605,17.7662,17.7548,17.7662,34200.0
2005-08-01 12:30:00,31.05,31.07,31.04,31.06,33400.0,17.772,17.7834,17.7662,17.7777,33400.0
2005-08-01 12:35:00,31.07,31.07,31.05,31.06,35800.0,17.7834,17.7834,17.772,17.7777,35800.0
2005-08-01 12:40:00,31.06,31.12,31.06,31.08,39400.0,17.7777,17.812,17.7777,17.7891,39400.0
2005-08-01 12:45:00,31.08,31.12,31.08,31.12,30600.0,17.7891,17.812,17.7891,17.812,30600.0
2005-08-01 12:50:00,31.12,31.22,31.12,31.22,106000.0,17.812,17.8693,17.812,17.8693,106000.0
2005-08-01 12:55:00,31.22,31.22,31.19,31.19,68000.0,17.8693,17.8693,17.8521,17.8521,68000.0
2005-08-01 13:00:00,31.19,31.21,31.11,31.15,78000.0,17.8521,17.8635,17.8063,17.8292,78000.0
2005-08-01 13:05:00,31.14,31.14,31.1,31.1,27400.0,17.8235,17.8235,17.8006,17.8006,27400.0
2005-08-01 13:10:00,31.11,31.15,31.1,31.13,45600.0,17.8063,17.8292,17.8006,17.8177,45600.0
2005-08-01 13:15:00,31.13,31.13,31.08,31.08,38000.0,17.8177,17.8177,17.7891,17.7891,38000.0
2005-08-01 13:20:00,31.08,31.1,31.07,31.09,29400.0,17.7891,17.8006,17.7834,17.7948,29400.0
2005-08-01 13:25:00,31.09,31.13,31.08,31.12,35100.0,17.7948,17.8177,17.7891,17.812,35100.0
2005-08-01 13:30:00,31.12,31.13,31.1,31.12,57300.0,17.812,17.8177,17.8006,17.812,57300.0
2005-08-01 13:35:00,31.12,31.12,31.1,31.12,14300.0,17.812,17.812,17.8006,17.812,14300.0
2005-08-01 13:40:00,31.12,31.13,31.11,31.11,27000.0,17.812,17.8177,17.8063,17.8063,27000.0
2005-08-01 13:45:00,31.11,31.12,31.1,31.11,27600.0,17.8063,17.812,17.8006,17.8063,27600.0
2005-08-01 13:50:00,31.11,31.13,31.1,31.12,41600.0,17.8063,17.8177,17.8006,17.812,41600.0
2005-08-01 13:55:00,31.13,31.19,31.12,31.15,76800.0,17.8177,17.8521,17.812,17.8292,76800.0
2005-08-01 14:00:00,31.15,31.21,31.14,31.21,75200.0,17.8292,17.8635,17.8235,17.8635,75200.0
2005-08-01 14:05:00,31.21,31.29,31.21,31.28,164900.0,17.8635,17.9093,17.8635,17.9036,164900.0
2005-08-01 14:10:00,31.28,31.33,31.25,31.26,94600.0,17.9036,17.9322,17.8864,17.8921,94600.0
2005-08-01 14:15:00,31.26,31.27,31.22,31.23,42600.0,17.8921,17.8979,17.8693,17.875,42600.0
2005-08-01 14:20:00,31.22,31.29,31.22,31.28,59400.0,17.8693,17.9093,17.8693,17.9036,59400.0
2005-08-01 14:25:00,31.29,31.31,31.28,31.28,61500.0,17.9093,17.9208,17.9036,17.9036,61500.0
2005-08-01 14:30:00,31.29,31.32,31.28,31.3,55700.0,17.9093,17.9265,17.9036,17.915,55700.0
2005-08-01 14:35:00,31.29,31.3,31.25,31.27,38700.0,17.9093,17.915,17.8864,17.8979,38700.0
2005-08-01 14:40:00,31.27,31.29,31.22,31.22,84800.0,17.8979,17.9093,17.8693,17.8693,84800.0
2005-08-01 14:45:00,31.21,31.21,31.11,31.12,96600.0,17.8635,17.8635,17.8063,17.812,96600.0
2005-08-01 14:50:00,31.13,31.16,31.1,31.16,35600.0,17.8177,17.8349,17.8006,17.8349,35600.0
2005-08-01 14:55:00,31.16,31.17,31.13,31.15,33400.0,17.8349,17.8406,17.8177,17.8292,33400.0
2005-08-01 15:00:00,31.14,31.22,31.14,31.18,64400.0,17.8235,17.8693,17.8235,17.8464,64400.0
2005-08-01 15:05:00,31.18,31.19,31.15,31.16,27700.0,17.8464,17.8521,17.8292,17.8349,27700.0
2005-08-01 15:10:00,31.15,31.21,31.14,31.21,94400.0,17.8292,17.8635,17.8235,17.8635,94400.0
2005-08-01 15:15:00,31.2,31.25,31.2,31.24,74600.0,17.8578,17.8864,17.8578,17.8807,74600.0
2005-08-01 15:20:00,31.24,31.29,31.24,31.28,76200.0,17.8807,17.9093,17.8807,17.9036,76200.0
2005-08-01 15:25:00,31.29,31.29,31.23,31.24,31700.0,17.9093,17.9093,17.875,17.8807,31700.0
2005-08-01 15:30:00,31.24,31.28,31.24,31.26,91600.0,17.8807,17.9036,17.8807,17.8921,91600.0
2005-08-01 15:35:00,31.25,31.26,31.2,31.26,102300.0,17.8864,17.8921,17.8578,17.8921,102300.0
2005-08-01 15:40:00,31.27,31.29,31.26,31.26,144700.0,17.8979,17.9093,17.8921,17.8921,144700.0
2005-08-01 15:45:00,31.27,31.27,31.21,31.26,104700.0,17.8979,17.8979,17.8635,17.8921,104700.0
2005-08-01 15:50:00,31.25,31.27,31.23,31.26,179700.0,17.8864,17.8979,17.875,17.8921,179700.0
2005-08-01 15:55:00,31.25,31.26,31.18,31.18,185100.0,17.8864,17.8921,17.8464,17.8464,185100.0
2005-08-02 09:30:00,31.32,31.35,31.22,31.34,223000.0,17.9265,17.9437,17.8693,17.9379,223000.0
2005-08-02 09:35:00,31.35,31.37,31.3,31.36,177000.0,17.9437,17.9551,17.915,17.9494,177000.0
2005-08-02 09:40:00,31.36,31.39,31.31,31.35,79300.0,17.9494,17.9666,17.9208,17.9437,79300.0
2005-08-02 09:45:00,31.33,31.47,31.33,31.46,95000.0,17.9322,18.0123,17.9322,18.0066,95000.0
2005-08-02 09:50:00,31.46,31.5,31.37,31.42,83800.0,18.0066,18.0295,17.9551,17.9837,83800.0
2005-08-02 09:55:00,31.42,31.42,31.29,31.31,63900.0,17.9837,17.9837,17.9093,17.9208,63900.0
2005-08-02 10:00:00,31.31,31.45,31.31,31.44,57400.0,17.9208,18.0009,17.9208,17.9952,57400.0
2005-08-02 10:05:00,31.44,31.53,31.42,31.52,201000.0,17.9952,18.0467,17.9837,18.041,201000.0
2005-08-02 10:10:00,31.51,31.55,31.5,31.51,73100.0,18.0352,18.0581,18.0295,18.0352,73100.0
2005-08-02 10:15:00,31.51,31.58,31.5,31.52,64000.0,18.0352,18.0753,18.0295,18.041,64000.0
2005-08-02 10:20:00,31.52,31.57,31.52,31.54,58000.0,18.041,18.0696,18.041,18.0524,58000.0
2005-08-02 10:25:00,31.55,31.56,31.5,31.52,77000.0,18.0581,18.0639,18.0295,18.041,77000.0
2005-08-02 10:30:00,31.52,31.53,31.45,31.46,93300.0,18.041,18.0467,18.0009,18.0066,93300.0
2005-08-02 10:35:00,31.46,31.51,31.45,31.45,69000.0,18.0066,18.0352,18.0009,18.0009,69000.0
2005-08-02 10:40:00,31.46,31.47,31.44,31.44,54300.0,18.0066,18.0123,17.9952,17.9952,54300.0
2005-08-02 10:45:00,31.43,31.52,31.43,31.5,100200.0,17.9895,18.041,17.9895,18.0295,100200.0
2005-08-02 10:50:00,31.51,31.54,31.51,31.54,24300.0,18.0352,18.0524,18.0352,18.0524,24300.0
2005-08-02 10:55:00,31.54,31.58,31.54,31.55,53900.0,18.0524,18.0753,18.0524,18.0581,53900.0
2005-08-02 11:00:00,31.56,31.56,31.52,31.52,93700.0,18.0639,18.0639,18.041,18.041,93700.0
2005-08-02 11:05:00,31.53,31.55,31.51,31.52,55500.0,18.0467,18.0581,18.0352,18.041,55500.0
2005-08-02 11:10:00,31.53,31.54,31.5,31.5,36200.0,18.0467,18.0524,18.0295,18.0295,36200.0
2005-08-02 11:15:00,31.5,31.51,31.45,31.46,48100.0,18.0295,18.0352,18.0009,18.0066,48100.0
2005-08-02 11:20:00,31.46,31.51,31.45,31.5,165400.0,18.0066,18.0352,18.0009,18.0295,165400.0
2005-08-02 11:25:00,31.5,31.52,31.47,31.47,62300.0,18.0295,18.041,18.0123,18.0123,62300.0
2005-08-02 11:30:00,31.47,31.49,31.46,31.46,36900.0,18.0123,18.0238,18.0066,18.0066,36900.0
2005-08-02 11:35:00,31.46,31.51,31.45,31.5,122600.0,18.0066,18.0352,18.0009,18.0295,122600.0
2005-08-02 11:40:00,31.5,31.5,31.48,31.48,55900.0,18.0295,18.0295,18.0181,18.0181,55900.0
2005-08-02 11:45:00,31.49,31.51,31.49,31.5,39200.0,18.0238,18.0352,18.0238,18.0295,39200.0
2005-08-02 11:50:00,31.5,31.52,31.49,31.51,50600.0,18.0295,18.041,18.0238,18.0352,50600.0
2005-08-02 11:55:00,31.52,31.54,31.51,31.51,32200.0,18.041,18.0524,18.0352,18.0352,32200.0
2005-08-02 12:00:00,31.51,31.52,31.49,31.49,27600.0,18.0352,18.041,18.0238,18.0238,27600.0
2005-08-02 12:05:00,31.5,31.5,31.46,31.47,69800.0,18.0295,18.0295,18.0066,18.0123,69800.0
2005-08-02 12:10:00,31.47,31.48,31.46,31.47,28100.0,18.0123,18.0181,18.0066,18.0123,28100.0
2005-08-02 12:15:00,31.48,31.5,31.47,31.48,32900.0,18.0181,18.0295,18.0123,18.0181,32900.0
2005-08-02 12:20:00,31.48,31.52,31.48,31.5,56100.0,18.0181,18.041,18.0181,18.0295,56100.0
2005-08-02 12:25:00,31.48,31.5,31.47,31.47,8200.0,18.0181,18.0295,18.0123,18.0123,8200.0
2005-08-02 12:30:00,31.48,31.48,31.47,31.47,17500.0,18.0181,18.0181,18.0123,18.0123,17500.0
2005-08-02 12:35:00,31.47,31.49,31.46,31.47,42500.0,18.0123,18.0238,18.0066,18.0123,42500.0
2005-08-02 12:40:00,31.48,31.5,31.47,31.49,23300.0,18.0181,18.0295,18.0123,18.0238,23300.0
2005-08-02 12:45:00,31.49,31.49,31.47,31.47,31100.0,18.0238,18.0238,18.0123,18.0123,31100.0
2005-08-02 12:50:00,31.47,31.48,31.45,31.48,39100.0,18.0123,18.0181,18.0009,18.0181,39100.0
2005-08-02 12:55:00,31.48,31.48,31.46,31.47,60500.0,18.0181,18.0181,18.0066,18.0123,60500.0
2005-08-02 13:00:00,31.47,31.48,31.46,31.48,18900.0,18.0123,18.0181,18.0066,18.0181,18900.0
2005-08-02 13:05:00,31.47,31.49,31.46,31.47,20800.0,18.0123,18.0238,18.0066,18.0123,20800.0
2005-08-02 13:10:00,31.47,31.49,31.47,31.47,15500.0,18.0123,18.0238,18.0123,18.0123,15500.0
2005-08-02 13:15:00,31.47,31.49,31.46,31.49,48400.0,18.0123,18.0238,18.0066,18.0238,48400.0
2005-08-02 13:20:00,31.49,31.5,31.48,31.49,27900.0,18.0238,18.0295,18.0181,18.0238,27900.0
2005-08-02 13:25:00,31.49,31.51,31.48,31.49,61400.0,18.0238,18.0352,18.0181,18.0238,61400.0
2005-08-02 13:30:00,31.49,31.51,31.49,31.49,54100.0,18.0238,18.0352,18.0238,18.0238,54100.0
2005-08-02 13:35:00,31.49,31.52,31.48,31.5,77500.0,18.0238,18.041,18.0181,18.0295,77500.0
2005-08-02 13:40:00,31.5,31.5,31.49,31.49,70900.0,18.0295,18.0295,18.0238,18.0238,70900.0
2005-08-02 13:45:00,31.48,31.48,31.45,31.46,23800.0,18.0181,18.0181,18.0009,18.0066,23800.0
2005-08-02 13:50:00,31.46,31.47,31.43,31.45,27800.0,18.0066,18.0123,17.9895,18.0009,27800.0
2005-08-02 13:55:00,31.45,31.51,31.45,31.47,66000.0,18.0009,18.0352,18.0009,18.0123,66000.0
2005-08-02 14:00:00,31.48,31.5,31.44,31.5,81800.0,18.0181,18.0295,17.9952,18.0295,81800.0
2005-08-02 14:05:00,31.5,31.52,31.48,31.49,76600.0,18.0295,18.041,18.0181,18.0238,76600.0
2005-08-02 14:10:00,31.49,31.52,31.48,31.5,30400.0,18.0238,18.041,18.0181,18.0295,30400.0
2005-08-02 14:15:00,31.51,31.51,31.47,31.47,71700.0,18.0352,18.0352,18.0123,18.0123,71700.0
2005-08-02 14:20:00,31.48,31.53,31.47,31.51,79200.0,18.0181,18.0467,18.0123,18.0352,79200.0
2005-08-02 14:25:00,31.51,31.55,31.5,31.5,67100.0,18.0352,18.0581,18.0295,18.0295,67100.0
2005-08-02 14:30:00,31.5,31.51,31.4,31.45,70800.0,18.0295,18.0352,17.9723,18.0009,70800.0
2005-08-02 14:35:00,31.45,31.46,31.43,31.44,43600.0,18.0009,18.0066,17.9895,17.9952,43600.0
2005-08-02 14:40:00,31.45,31.46,31.43,31.46,32500.0,18.0009,18.0066,17.9895,18.0066,32500.0
2005-08-02 14:45:00,31.46,31.5,31.46,31.49,72700.0,18.0066,18.0295,18.0066,18.0238,72700.0
2005-08-02 14:50:00,31.49,31.5,31.48,31.49,108200.0,18.0238,18.0295,18.0181,18.0238,108200.0
2005-08-02 14:55:00,31.49,31.5,31.47,31.49,41800.0,18.0238,18.0295,18.0123,18.0238,41800.0
2005-08-02 15:00:00,31.49,31.5,31.46,31.46,62300.0,18.0238,18.0295,18.0066,18.0066,62300.0
2005-08-02 15:05:00,31.46,31.49,31.46,31.46,34000.0,18.0066,18.0238,18.0066,18.0066,34000.0
2005-08-02 15:10:00,31.46,31.47,31.45,31.47,45400.0,18.0066,18.0123,18.0009,18.0123,45400.0
2005-08-02 15:15:00,31.47,31.48,31.46,31.47,57500.0,18.0123,18.0181,18.0066,18.0123,57500.0
2005-08-02 15:20:00,31.47,31.47,31.43,31.45,70200.0,18.0123,18.0123,17.9895,18.0009,70200.0
2005-08-02 15:25:00,31.45,31.5,31.45,31.48,51100.0,18.0009,18.0295,18.0009,18.0181,51100.0
2005-08-02 15:30:00,31.48,31.49,31.46,31.48,69900.0,18.0181,18.0238,18.0066,18.0181,69900.0
2005-08-02 15:35:00,31.48,31.49,31.47,31.48,62400.0,18.0181,18.0238,18.0123,18.0181,62400.0
2005-08-02 15:40:00,31.48,31.51,31.47,31.49,48700.0,18.0181,18.0352,18.0123,18.0238,48700.0
2005-08-02 15:45:00,31.5,31.51,31.49,31.5,195500.0,18.0295,18.0352,18.0238,18.0295,195500.0
2005-08-02 15:50:00,31.51,31.53,31.49,31.5,169100.0,18.0352,18.0467,18.0238,18.0295,169100.0
2005-08-02 15:55:00,31.5,31.54,31.48,31.51,176000.0,18.0295,18.0524,18.0181,18.0352,176000.0
2005-08-03 09:30:00,31.31,31.32,31.2,31.29,155000.0,17.9208,17.9265,17.8578,17.9093,155000.0
2005-08-03 09:35:00,31.29,31.42,31.28,31.38,80400.0,17.9093,17.9837,17.9036,17.9608,80400.0
2005-08-03 09:40:00,31.39,31.42,31.39,31.4,47600.0,17.9666,17.9837,17.9666,17.9723,47600.0
2005-08-03 09:45:00,31.4,31.4,31.31,31.38,76500.0,17.9723,17.9723,17.9208,17.9608,76500.0
2005-08-03 09:50:00,31.38,31.39,31.35,31.38,48400.0,17.9608,17.9666,17.9437,17.9608,48400.0
2005-08-03 09:55:00,31.38,31.41,31.34,31.36,46200.0,17.9608,17.978,17.9379,17.9494,46200.0
2005-08-03 10:00:00,31.36,31.36,31.31,31.33,242400.0,17.9494,17.9494,17.9208,17.9322,242400.0
2005-08-03 10:05:00,31.33,31.4,31.33,31.37,59800.0,17.9322,17.9723,17.9322,17.9551,59800.0
2005-08-03 10:10:00,31.38,31.41,31.37,31.39,62500.0,17.9608,17.978,17.9551,17.9666,62500.0
2005-08-03 10:15:00,31.39,31.44,31.39,31.42,55500.0,17.9666,17.9952,17.9666,17.9837,55500.0
2005-08-03 10:20:00,31.42,31.45,31.41,31.44,46500.0,17.9837,18.0009,17.978,17.9952,46500.0
2005-08-03 10:25:00,31.45,31.46,31.41,31.43,98000.0,18.0009,18.0066,17.978,17.9895,98000.0
2005-08-03 10:30:00,31.46,31.47,31.4,31.44,64000.0,18.0066,18.0123,17.9723,17.9952,64000.0
2005-08-03 10:35:00,31.44,31.45,31.35,31.36,60800.0,17.9952,18.0009,17.9437,17.9494,60800.0
2005-08-03 10:40:00,31.36,31.39,31.36,31.39,87600.0,17.9494,17.9666,17.9494,17.9666,87600.0
2005-08-03 10:45:00,31.39,31.48,31.39,31.42,83600.0,17.9666,18.0181,17.9666,17.9837,83600.0
2005-08-03 10:50:00,31.43,31.45,31.42,31.44,51600.0,17.9895,18.0009,17.9837,17.9952,51600.0
2005-08-03 10:55:00,31.43,31.47,31.4,31.4,48800.0,17.9895,18.0123,17.9723,17.9723,48800.0
2005-08-03 11:00:00,31.4,31.42,31.39,31.4,108800.0,17.9723,17.9837,17.9666,17.9723,108800.0
2005-08-03 11:05:00,31.4,31.43,31.39,31.4,82000.0,17.9723,17.9895,17.9666,17.9723,82000.0
2005-08-03 11:10:00,31.41,31.42,31.4,31.42,50200.0,17.978,17.9837,17.9723,17.9837,50200.0
2005-08-03 11:15:00,31.41,31.41,31.39,31.4,93600.0,17.978,17.978,17.9666,17.9723,93600.0
2005-08-03 11:20:00,31.41,31.43,31.4,31.43,108300.0,17.978,17.9895,17.9723,17.9895,108300.0
2005-08-03 11:25:00,31.43,31.46,31.43,31.44,36700.0,17.9895,18.0066,17.9895,17.9952,36700.0
2005-08-03 11:30:00,31.44,31.47,31.44,31.45,39100.0,17.9952,18.0123,17.9952,18.0009,39100.0
2005-08-03 11:35:00,31.45,31.49,31.44,31.49,47900.0,18.0009,18.0238,17.9952,18.0238,47900.0
2005-08-03 11:40:00,31.48,31.48,31.43,31.46,84800.0,18.0181,18.0181,17.9895,18.0066,84800.0
2005-08-03 11:45:00,31.46,31.47,31.45,31.46,35500.0,18.0066,18.0123,18.0009,18.0066,35500.0
2005-08-03 11:50:00,31.46,31.47,31.46,31.46,29600.0,18.0066,18.0123,18.0066,18.0066,29600.0
2005-08-03 11:55:00,31.46,31.47,31.46,31.46,28800.0,18.0066,18.0123,18.0066,18.0066,28800.0
2005-08-03 12:00:00,31.46,31.47,31.46,31.46,19800.0,18.0066,18.0123,18.0066,18.0066,19800.0
2005-08-03 12:05:00,31.46,31.47,31.46,31.47,47300.0,18.0066,18.0123,18.0066,18.0123,47300.0
2005-08-03 12:10:00,31.46,31.46,31.42,31.45,105800.0,18.0066,18.0066,17.9837,18.0009,105800.0
2005-08-03 12:15:00,31.46,31.47,31.46,31.46,20600.0,18.0066,18.0123,18.0066,18.0066,20600.0
2005-08-03 12:20:00,31.47,31.49,31.43,31.48,57300.0,18.0123,18.0238,17.9895,18.0181,57300.0
2005-08-03 12:25:00,31.49,31.5,31.47,31.49,53300.0,18.0238,18.0295,18.0123,18.0238,53300.0
2005-08-03 12:30:00,31.46,31.49,31.46,31.48,71200.0,18.0066,18.0238,18.0066,18.0181,71200.0
2005-08-03 12:35:00,31.47,31.48,31.43,31.46,67100.0,18.0123,18.0181,17.9895,18.0066,67100.0
2005-08-03 12:40:00,31.46,31.49,31.45,31.46,60100.0,18.0066,18.0238,18.0009,18.0066,60100.0
2005-08-03 12:45:00,31.46,31.48,31.45,31.46,27100.0,18.0066,18.0181,18.0009,18.0066,27100.0
2005-08-03 12:50:00,31.45,31.48,31.45,31.46,27700.0,18.0009,18.0181,18.0009,18.0066,27700.0
2005-08-03 12:55:00,31.45,31.48,31.45,31.48,20900.0,18.0009,18.0181,18.0009,18.0181,20900.0
2005-08-03 13:00:00,31.48,31.48,31.45,31.47,45600.0,18.0181,18.0181,18.0009,18.0123,45600.0
2005-08-03 13:05:00,31.47,31.49,31.47,31.49,27100.0,18.0123,18.0238,18.0123,18.0238,27100.0
2005-08-03 13:10:00,31.49,31.49,31.47,31.49,22700.0,18.0238,18.0238,18.0123,18.0238,22700.0
2005-08-03 13:15:00,31.49,31.5,31.47,31.5,55800.0,18.0238,18.0295,18.0123,18.0295,55800.0
2005-08-03 13:20:00,31.49,31.5,31.48,31.49,67900.0,18.0238,18.0295,18.0181,18.0238,67900.0
2005-08-03 13:25:00,31.48,31.49,31.47,31.48,26300.0,18.0181,18.0238,18.0123,18.0181,26300.0
2005-08-03 13:30:00,31.48,31.5,31.47,31.5,43500.0,18.0181,18.0295,18.0123,18.0295,43500.0
2005-08-03 13:35:00,31.5,31.51,31.47,31.48,155900.0,18.0295,18.0352,18.0123,18.0181,155900.0
2005-08-03 13:40:00,31.47,31.5,31.47,31.5,40000.0,18.0123,18.0295,18.0123,18.0295,40000.0
2005-08-03 13:45:00,31.5,31.51,31.5,31.51,41000.0,18.0295,18.0352,18.0295,18.0352,41000.0
2005-08-03 13:50:00,31.51,31.58,31.5,31.54,51100.0,18.0352,18.0753,18.0295,18.0524,51100.0
2005-08-03 13:55:00,31.53,31.55,31.51,31.53,25300.0,18.0467,18.0581,18.0352,18.0467,25300.0
2005-08-03 14:00:00,31.53,31.54,31.52,31.52,16800.0,18.0467,18.0524,18.041,18.041,16800.0
2005-08-03 14:05:00,31.53,31.53,31.5,31.51,31300.0,18.0467,18.0467,18.0295,18.0352,31300.0
2005-08-03 14:10:00,31.51,31.53,31.51,31.51,26200.0,18.0352,18.0467,18.0352,18.0352,26200.0
2005-08-03 14:15:00,31.52,31.54,31.52,31.53,21500.0,18.041,18.0524,18.041,18.0467,21500.0
2005-08-03 14:20:00,31.54,31.56,31.51,31.53,63600.0,18.0524,18.0639,18.0352,18.0467,63600.0
2005-08-03 14:25:00,31.53,31.54,31.48,31.52,88200.0,18.0467,18.0524,18.0181,18.041,88200.0
2005-08-03 14:30:00,31.53,31.54,31.51,31.52,61100.0,18.0467,18.0524,18.0352,18.041,61100.0
2005-08-03 14:35:00,31.51,31.56,31.51,31.54,75700.0,18.0352,18.0639,18.0352,18.0524,75700.0
2005-08-03 14:40:00,31.54,31.55,31.49,31.52,118400.0,18.0524,18.0581,18.0238,18.041,118400.0
2005-08-03 14:45:00,31.52,31.56,31.51,31.53,84800.0,18.041,18.0639,18.0352,18.0467,84800.0
2005-08-03 14:50:00,31.54,31.56,31.52,31.54,118800.0,18.0524,18.0639,18.041,18.0524,118800.0
2005-08-03 14:55:00,31.54,31.55,31.52,31.53,47200.0,18.0524,18.0581,18.041,18.0467,47200.0
2005-08-03 15:00:00,31.53,31.56,31.52,31.55,57100.0,18.0467,18.0639,18.041,18.0581,57100.0
2005-08-03 15:05:00,31.54,31.58,31.54,31.57,47700.0,18.0524,18.0753,18.0524,18.0696,47700.0
2005-08-03 15:10:00,31.57,31.59,31.56,31.58,74000.0,18.0696,18.081,18.0639,18.0753,74000.0
2005-08-03 15:15:00,31.58,31.6,31.57,31.6,90800.0,18.0753,18.0868,18.0696,18.0868,90800.0
2005-08-03 15:20:00,31.6,31.62,31.58,31.6,82200.0,18.0868,18.0982,18.0753,18.0868,82200.0
2005-08-03 15:25:00,31.61,31.61,31.55,31.56,55200.0,18.0925,18.0925,18.0581,18.0639,55200.0
2005-08-03 15:30:00,31.56,31.57,31.55,31.56,102100.0,18.0639,18.0696,18.0581,18.0639,102100.0
2005-08-03 15:35:00,31.57,31.61,31.56,31.59,157900.0,18.0696,18.0925,18.0639,18.081,157900.0
2005-08-03 15:40:00,31.59,31.62,31.59,31.61,72200.0,18.081,18.0982,18.081,18.0925,72200.0
2005-08-03 15:45:00,31.62,31.65,31.59,31.6,79800.0,18.0982,18.1154,18.081,18.0868,79800.0
2005-08-03 15:50:00,31.6,31.62,31.6,31.61,109400.0,18.0868,18.0982,18.0868,18.0925,109400.0
2005-08-03 15:55:00,31.61,31.74,31.6,31.63,301400.0,18.0925,18.1669,18.0868,18.1039,301400.0
2005-08-04 09:30:00,31.55,31.59,31.46,31.59,166500.0,18.0581,18.081,18.0066,18.081,166500.0
2005-08-04 09:35:00,31.62,31.65,31.57,31.62,66200.0,18.0982,18.1154,18.0696,18.0982,66200.0
2005-08-04 09:40:00,31.61,31.62,31.55,31.57,86200.0,18.0925,18.0982,18.0581,18.0696,86200.0
2005-08-04 09:45:00,31.57,31.64,31.57,31.58,104500.0,18.0696,18.1096,18.0696,18.0753,104500.0
2005-08-04 09:50:00,31.6,31.62,31.58,31.61,73800.0,18.0868,18.0982,18.0753,18.0925,73800.0
2005-08-04 09:55:00,31.61,31.61,31.51,31.52,132800.0,18.0925,18.0925,18.0352,18.041,132800.0
2005-08-04 10:00:00,31.51,31.52,31.47,31.47,57900.0,18.0352,18.041,18.0123,18.0123,57900.0
2005-08-04 10:05:00,31.47,31.5,31.45,31.49,49300.0,18.0123,18.0295,18.0009,18.0238,49300.0
2005-08-04 10:10:00,31.5,31.5,31.43,31.43,83400.0,18.0295,18.0295,17.9895,17.9895,83400.0
2005-08-04 10:15:00,31.43,31.45,31.43,31.44,36400.0,17.9895,18.0009,17.9895,17.9952,36400.0
2005-08-04 10:20:00,31.43,31.46,31.43,31.45,48500.0,17.9895,18.0066,17.9895,18.0009,48500.0
2005-08-04 10:25:00,31.45,31.46,31.44,31.46,39500.0,18.0009,18.0066,17.9952,18.0066,39500.0
2005-08-04 10:30:00,31.45,31.48,31.44,31.44,54900.0,18.0009,18.0181,17.9952,17.9952,54900.0
2005-08-04 10:35:00,31.45,31.48,31.41,31.46,60900.0,18.0009,18.0181,17.978,18.0066,60900.0
2005-08-04 10:40:00,31.45,31.45,31.41,31.41,26400.0,18.0009,18.0009,17.978,17.978,26400.0
2005-08-04 10:45:00,31.41,31.42,31.4,31.4,42200.0,17.978,17.9837,17.9723,17.9723,42200.0
2005-08-04 10:50:00,31.4,31.44,31.4,31.43,25100.0,17.9723,17.9952,17.9723,17.9895,25100.0
2005-08-04 10:55:00,31.42,31.43,31.4,31.42,29000.0,17.9837,17.9895,17.9723,17.9837,29000.0
2005-08-04 11:00:00,31.42,31.44,31.4,31.41,32500.0,17.9837,17.9952,17.9723,17.978,32500.0
2005-08-04 11:05:00,31.4,31.43,31.39,31.4,44900.0,17.9723,17.9895,17.9666,17.9723,44900.0
2005-08-04 11:10:00,31.4,31.45,31.4,31.44,52200.0,17.9723,18.0009,17.9723,17.9952,52200.0
2005-08-04 11:15:00,31.44,31.47,31.43,31.44,43600.0,17.9952,18.0123,17.9895,17.9952,43600.0
2005-08-04 11:20:00,31.46,31.47,31.44,31.44,21500.0,18.0066,18.0123,17.9952,17.9952,21500.0
2005-08-04 11:25:00,31.44,31.46,31.42,31.43,30500.0,17.9952,18.0066,17.9837,17.9895,30500.0
2005-08-04 11:30:00,31.41,31.45,31.41,31.43,32000.0,17.978,18.0009,17.978,17.9895,32000.0
2005-08-04 11:35:00,31.43,31.43,31.4,31.4,43400.0,17.9895,17.9895,17.9723,17.9723,43400.0
2005-08-04 11:40:00,31.4,31.41,31.39,31.4,40800.0,17.9723,17.978,17.9666,17.9723,40800.0
2005-08-04 11:45:00,31.4,31.4,31.38,31.4,93700.0,17.9723,17.9723,17.9608,17.9723,93700.0
2005-08-04 11:50:00,31.39,31.42,31.39,31.42,33400.0,17.9666,17.9837,17.9666,17.9837,33400.0
2005-08-04 11:55:00,31.42,31.43,31.37,31.38,35900.0,17.9837,17.9895,17.9551,17.9608,35900.0
2005-08-04 12:00:00,31.38,31.39,31.35,31.36,43800.0,17.9608,17.9666,17.9437,17.9494,43800.0
2005-08-04 12:05:00,31.36,31.36,31.32,31.34,49800.0,17.9494,17.9494,17.9265,17.9379,49800.0
2005-08-04 12:10:00,31.33,31.37,31.33,31.35,35400.0,17.9322,17.9551,17.9322,17.9437,35400.0
2005-08-04 12:15:00,31.34,31.36,31.32,31.35,23600.0,17.9379,17.9494,17.9265,17.9437,23600.0
2005-08-04 12:20:00,31.36,31.36,31.33,31.34,26400.0,17.9494,17.9494,17.9322,17.9379,26400.0
2005-08-04 12:25:00,31.35,31.36,31.33,31.35,62500.0,17.9437,17.9494,17.9322,17.9437,62500.0
2005-08-04 12:30:00,31.34,31.36,31.33,31.33,13400.0,17.9379,17.9494,17.9322,17.9322,13400.0
2005-08-04 12:35:00,31.34,31.34,31.33,31.34,27000.0,17.9379,17.9379,17.9322,17.9379,27000.0
2005-08-04 12:40:00,31.34,31.34,31.3,31.3,65800.0,17.9379,17.9379,17.915,17.915,65800.0
2005-08-04 12:45:00,31.3,31.31,31.29,31.3,38300.0,17.915,17.9208,17.9093,17.915,38300.0
2005-08-04 12:50:00,31.3,31.31,31.27,31.27,36400.0,17.915,17.9208,17.8979,17.8979,36400.0
2005-08-04 12:55:00,31.28,31.28,31.2,31.21,174200.0,17.9036,17.9036,17.8578,17.8635,174200.0
2005-08-04 13:00:00,31.2,31.23,31.2,31.21,35100.0,17.8578,17.875,17.8578,17.8635,35100.0
2005-08-04 13:05:00,31.21,31.25,31.21,31.22,162400.0,17.8635,17.8864,17.8635,17.8693,162400.0
2005-08-04 13:10:00,31.22,31.23,31.22,31.23,41700.0,17.8693,17.875,17.8693,17.875,41700.0
2005-08-04 13:15:00,31.21,31.22,31.18,31.18,88100.0,17.8635,17.8693,17.8464,17.8464,88100.0
2005-08-04 13:20:00,31.18,31.2,31.15,31.17,82000.0,17.8464,17.8578,17.8292,17.8406,82000.0
2005-08-04 13:25:00,31.17,31.18,31.12,31.14,93600.0,17.8406,17.8464,17.812,17.8235,93600.0
2005-08-04 13:30:00,31.13,31.15,31.1,31.12,63100.0,17.8177,17.8292,17.8006,17.812,63100.0
2005-08-04 13:35:00,31.11,31.13,31.09,31.13,36700.0,17.8063,17.8177,17.7948,17.8177,36700.0
2005-08-04 13:40:00,31.13,31.18,31.12,31.17,41400.0,17.8177,17.8464,17.812,17.8406,41400.0
2005-08-04 13:45:00,31.17,31.21,31.17,31.18,43100.0,17.8406,17.8635,17.8406,17.8464,43100.0
2005-08-04 13:50:00,31.18,31.2,31.17,31.18,44300.0,17.8464,17.8578,17.8406,17.8464,44300.0
2005-08-04 13:55:00,31.19,31.21,31.18,31.2,32000.0,17.8521,17.8635,17.8464,17.8578,32000.0
2005-08-04 14:00:00,31.2,31.25,31.19,31.25,63900.0,17.8578,17.8864,17.8521,17.8864,63900.0
2005-08-04 14:05:00,31.25,31.25,31.21,31.23,27300.0,17.8864,17.8864,17.8635,17.875,27300.0
2005-08-04 14:10:00,31.22,31.24,31.21,31.24,12600.0,17.8693,17.8807,17.8635,17.8807,12600.0
2005-08-04 14:15:00,31.22,31.23,31.14,31.15,48700.0,17.8693,17.875,17.8235,17.8292,48700.0
2005-08-04 14:20:00,31.15,31.17,31.14,31.16,23000.0,17.8292,17.8406,17.8235,17.8349,23000.0
2005-08-04 14:25:00,31.17,31.2,31.16,31.2,50400.0,17.8406,17.8578,17.8349,17.8578,50400.0
2005-08-04 14:30:00,31.2,31.2,31.16,31.18,19300.0,17.8578,17.8578,17.8349,17.8464,19300.0
2005-08-04 14:35:00,31.18,31.22,31.17,31.21,37600.0,17.8464,17.8693,17.8406,17.8635,37600.0
2005-08-04 14:40:00,31.21,31.25,31.21,31.23,65100.0,17.8635,17.8864,17.8635,17.875,65100.0
2005-08-04 14:45:00,31.23,31.25,31.19,31.23,26800.0,17.875,17.8864,17.8521,17.875,26800.0
2005-08-04 14:50:00,31.23,31.23,31.2,31.2,57800.0,17.875,17.875,17.8578,17.8578,57800.0
2005-08-04 14:55:00,31.21,31.22,31.19,31.2,14500.0,17.8635,17.8693,17.8521,17.8578,14500.0
2005-08-04 15:00:00,31.21,31.22,31.19,31.22,52600.0,17.8635,17.8693,17.8521,17.8693,52600.0
2005-08-04 15:05:00,31.22,31.23,31.21,31.22,40200.0,17.8693,17.875,17.8635,17.8693,40200.0
2005-08-04 15:10:00,31.22,31.22,31.19,31.2,61600.0,17.8693,17.8693,17.8521,17.8578,61600.0
2005-08-04 15:15:00,31.2,31.24,31.2,31.23,70800.0,17.8578,17.8807,17.8578,17.875,70800.0
2005-08-04 15:20:00,31.23,31.25,31.23,31.25,64300.0,17.875,17.8864,17.875,17.8864,64300.0
2005-08-04 15:25:00,31.25,31.3,31.24,31.28,61700.0,17.8864,17.915,17.8807,17.9036,61700.0
2005-08-04 15:30:00,31.28,31.29,31.27,31.27,60300.0,17.9036,17.9093,17.8979,17.8979,60300.0
2005-08-04 15:35:00,31.27,31.27,31.26,31.26,68100.0,17.8979,17.8979,17.8921,17.8921,68100.0
2005-08-04 15:40:00,31.27,31.27,31.22,31.22,78200.0,17.8979,17.8979,17.8693,17.8693,78200.0
2005-08-04 15:45:00,31.21,31.22,31.19,31.2,81700.0,17.8635,17.8693,17.8521,17.8578,81700.0
2005-08-04 15:50:00,31.2,31.23,31.2,31.22,75900.0,17.8578,17.875,17.8578,17.8693,75900.0
2005-08-04 15:55:00,31.22,31.23,31.19,31.19,130900.0,17.8693,17.875,17.8521,17.8521,130900.0
2005-08-05 09:30:00,31.1,31.13,31.1,31.13,295500.0,17.8006,17.8177,17.8006,17.8177,295500.0
2005-08-05 09:35:00,31.12,31.17,31.12,31.15,71400.0,17.812,17.8406,17.812,17.8292,71400.0
2005-08-05 09:40:00,31.15,31.22,31.15,31.2,101500.0,17.8292,17.8693,17.8292,17.8578,101500.0
2005-08-05 09:45:00,31.22,31.33,31.22,31.31,76600.0,17.8693,17.9322,17.8693,17.9208,76600.0
2005-08-05 09:50:00,31.32,31.44,31.31,31.38,140400.0,17.9265,17.9952,17.9208,17.9608,140400.0
2005-08-05 09:55:00,31.37,31.39,31.34,31.35,89700.0,17.9551,17.9666,17.9379,17.9437,89700.0
2005-08-05 10:00:00,31.34,31.35,31.31,31.31,124300.0,17.9379,17.9437,17.9208,17.9208,124300.0
2005-08-05 10:05:00,31.31,31.31,31.2,31.2,126800.0,17.9208,17.9208,17.8578,17.8578,126800.0
2005-08-05 10:10:00,31.2,31.26,31.19,31.25,130700.0,17.8578,17.8921,17.8521,17.8864,130700.0
2005-08-05 10:15:00,31.26,31.29,31.26,31.29,25600.0,17.8921,17.9093,17.8921,17.9093,25600.0
2005-08-05 10:20:00,31.28,31.31,31.28,31.28,188700.0,17.9036,17.9208,17.9036,17.9036,188700.0
2005-08-05 10:25:00,31.28,31.28,31.25,31.26,49900.0,17.9036,17.9036,17.8864,17.8921,49900.0
2005-08-05 10:30:00,31.26,31.31,31.24,31.29,35600.0,17.8921,17.9208,17.8807,17.9093,35600.0
2005-08-05 10:35:00,31.29,31.3,31.27,31.28,95000.0,17.9093,17.915,17.8979,17.9036,95000.0
2005-08-05 10:40:00,31.28,31.28,31.23,31.25,97300.0,17.9036,17.9036,17.875,17.8864,97300.0
2005-08-05 10:45:00,31.25,31.27,31.24,31.26,52100.0,17.8864,17.8979,17.8807,17.8921,52100.0
2005-08-05 10:50:00,31.28,31.42,31.28,31.35,153200.0,17.9036,17.9837,17.9036,17.9437,153200.0
2005-08-05 10:55:00,31.35,31.38,31.34,31.37,44200.0,17.9437,17.9608,17.9379,17.9551,44200.0
2005-08-05 11:00:00,31.38,31.4,31.37,31.39,30600.0,17.9608,17.9723,17.9551,17.9666,30600.0
2005-08-05 11:05:00,31.4,31.5,31.39,31.48,126700.0,17.9723,18.0295,17.9666,18.0181,126700.0
2005-08-05 11:10:00,31.47,31.47,31.42,31.42,50000.0,18.0123,18.0123,17.9837,17.9837,50000.0
2005-08-05 11:15:00,31.43,31.43,31.35,31.35,47100.0,17.9895,17.9895,17.9437,17.9437,47100.0
2005-08-05 11:20:00,31.34,31.35,31.3,31.31,28100.0,17.9379,17.9437,17.915,17.9208,28100.0
2005-08-05 11:25:00,31.31,31.32,31.27,31.27,74000.0,17.9208,17.9265,17.8979,17.8979,74000.0
2005-08-05 11:30:00,31.27,31.28,31.25,31.27,26600.0,17.8979,17.9036,17.8864,17.8979,26600.0
2005-08-05 11:35:00,31.26,31.27,31.25,31.26,40700.0,17.8921,17.8979,17.8864,17.8921,40700.0
2005-08-05 11:40:00,31.26,31.27,31.25,31.26,60100.0,17.8921,17.8979,17.8864,17.8921,60100.0
2005-08-05 11:45:00,31.26,31.27,31.25,31.25,28800.0,17.8921,17.8979,17.8864,17.8864,28800.0
2005-08-05 11:50:00,31.26,31.26,31.24,31.25,57500.0,17.8921,17.8921,17.8807,17.8864,57500.0
2005-08-05 11:55:00,31.25,31.25,31.22,31.22,60400.0,17.8864,17.8864,17.8693,17.8693,60400.0
2005-08-05 12:00:00,31.22,31.25,31.21,31.24,25900.0,17.8693,17.8864,17.8635,17.8807,25900.0
2005-08-05 12:05:00,31.24,31.27,31.23,31.27,23100.0,17.8807,17.8979,17.875,17.8979,23100.0
2005-08-05 12:10:00,31.27,31.27,31.25,31.27,14000.0,17.8979,17.8979,17.8864,17.8979,14000.0
2005-08-05 12:15:00,31.26,31.3,31.25,31.29,54000.0,17.8921,17.915,17.8864,17.9093,54000.0
2005-08-05 12:20:00,31.3,31.3,31.27,31.3,30200.0,17.915,17.915,17.8979,17.915,30200.0
2005-08-05 12:25:00,31.3,31.33,31.3,31.33,58100.0,17.915,17.9322,17.915,17.9322,58100.0
2005-08-05 12:30:00,31.33,31.36,31.33,31.36,50200.0,17.9322,17.9494,17.9322,17.9494,50200.0
2005-08-05 12:35:00,31.35,31.37,31.31,31.31,44500.0,17.9437,17.9551,17.9208,17.9208,44500.0
2005-08-05 12:40:00,31.31,31.32,31.29,31.3,20400.0,17.9208,17.9265,17.9093,17.915,20400.0
2005-08-05 12:45:00,31.29,31.33,31.29,31.32,31600.0,17.9093,17.9322,17.9093,17.9265,31600.0
2005-08-05 12:50:00,31.32,31.34,31.32,31.34,21600.0,17.9265,17.9379,17.9265,17.9379,21600.0
2005-08-05 12:55:00,31.33,31.37,31.33,31.35,60000.0,17.9322,17.9551,17.9322,17.9437,60000.0
2005-08-05 13:00:00,31.35,31.41,31.35,31.4,54100.0,17.9437,17.978,17.9437,17.9723,54100.0
2005-08-05 13:05:00,31.4,31.44,31.4,31.41,69200.0,17.9723,17.9952,17.9723,17.978,69200.0
2005-08-05 13:10:00,31.42,31.44,31.41,31.43,36200.0,17.9837,17.9952,17.978,17.9895,36200.0
2005-08-05 13:15:00,31.43,31.45,31.43,31.43,42300.0,17.9895,18.0009,17.9895,17.9895,42300.0
2005-08-05 13:20:00,31.43,31.46,31.43,31.45,46800.0,17.9895,18.0066,17.9895,18.0009,46800.0
2005-08-05 13:25:00,31.45,31.46,31.44,31.44,67600.0,18.0009,18.0066,17.9952,17.9952,67600.0
2005-08-05 13:30:00,31.44,31.44,31.38,31.38,35400.0,17.9952,17.9952,17.9608,17.9608,35400.0
2005-08-05 13:35:00,31.38,31.39,31.35,31.36,24800.0,17.9608,17.9666,17.9437,17.9494,24800.0
2005-08-05 13:40:00,31.36,31.37,31.35,31.36,38600.0,17.9494,17.9551,17.9437,17.9494,38600.0
2005-08-05 13:45:00,31.36,31.37,31.32,31.32,40300.0,17.9494,17.9551,17.9265,17.9265,40300.0
2005-08-05 13:50:00,31.32,31.36,31.31,31.35,32200.0,17.9265,17.9494,17.9208,17.9437,32200.0
2005-08-05 13:55:00,31.35,31.4,31.34,31.39,43900.0,17.9437,17.9723,17.9379,17.9666,43900.0
2005-08-05 14:00:00,31.39,31.4,31.32,31.33,30600.0,17.9666,17.9723,17.9265,17.9322,30600.0
2005-08-05 14:05:00,31.33,31.37,31.32,31.36,69500.0,17.9322,17.9551,17.9265,17.9494,69500.0
2005-08-05 14:10:00,31.35,31.36,31.3,31.31,43800.0,17.9437,17.9494,17.915,17.9208,43800.0
2005-08-05 14:15:00,31.31,31.31,31.27,31.29,57700.0,17.9208,17.9208,17.8979,17.9093,57700.0
2005-08-05 14:20:00,31.29,31.3,31.26,31.3,57200.0,17.9093,17.915,17.8921,17.915,57200.0
2005-08-05 14:25:00,31.28,31.33,31.28,31.29,51100.0,17.9036,17.9322,17.9036,17.9093,51100.0
2005-08-05 14:30:00,31.28,31.32,31.25,31.32,29300.0,17.9036,17.9265,17.8864,17.9265,29300.0
2005-08-05 14:35:00,31.32,31.33,31.29,31.29,41800.0,17.9265,17.9322,17.9093,17.9093,41800.0
2005-08-05 14:40:00,31.29,31.31,31.25,31.26,137900.0,17.9093,17.9208,17.8864,17.8921,137900.0
2005-08-05 14:45:00,31.25,31.29,31.24,31.26,84900.0,17.8864,17.9093,17.8807,17.8921,84900.0
2005-08-05 14:50:00,31.27,31.28,31.27,31.28,16900.0,17.8979,17.9036,17.8979,17.9036,16900.0
2005-08-05 14:55:00,31.27,31.34,31.27,31.3,46500.0,17.8979,17.9379,17.8979,17.915,46500.0
2005-08-05 15:00:00,31.3,31.31,31.26,31.26,48900.0,17.915,17.9208,17.8921,17.8921,48900.0
2005-08-05 15:05:00,31.26,31.29,31.26,31.29,41600.0,17.8921,17.9093,17.8921,17.9093,41600.0
2005-08-05 15:10:00,31.29,31.29,31.25,31.27,32500.0,17.9093,17.9093,17.8864,17.8979,32500.0
2005-08-05 15:15:00,31.27,31.31,31.27,31.3,64200.0,17.8979,17.9208,17.8979,17.915,64200.0
2005-08-05 15:20:00,31.3,31.33,31.3,31.33,46600.0,17.915,17.9322,17.915,17.9322,46600.0
2005-08-05 15:25:00,31.33,31.37,31.31,31.37,78000.0,17.9322,17.9551,17.9208,17.9551,78000.0
2005-08-05 15:30:00,31.36,31.39,31.34,31.35,63400.0,17.9494,17.9666,17.9379,17.9437,63400.0
2005-08-05 15:35:00,31.35,31.36,31.33,31.33,68200.0,17.9437,17.9494,17.9322,17.9322,68200.0
2005-08-05 15:40:00,31.33,31.34,31.29,31.29,62800.0,17.9322,17.9379,17.9093,17.9093,62800.0
2005-08-05 15:45:00,31.29,31.3,31.27,31.28,40500.0,17.9093,17.915,17.8979,17.9036,40500.0
2005-08-05 15:50:00,31.28,31.29,31.28,31.29,127300.0,17.9036,17.9093,17.9036,17.9093,127300.0
2005-08-05 15:55:00,31.29,31.31,31.28,31.3,124200.0,17.9093,17.9208,17.9036,17.915,124200.0
2005-08-08 09:30:00,31.76,31.95,31.75,31.95,409900.0,18.1783,18.2871,18.1726,18.2871,409900.0
2005-08-08 09:35:00,31.95,32.0,31.9,31.99,420400.0,18.2871,18.3157,18.2585,18.31,420400.0
2005-08-08 09:40:00,31.97,32.05,31.95,32.0,578100.0,18.2985,18.3443,18.2871,18.3157,578100.0
2005-08-08 09:45:00,32.0,32.16,31.93,32.14,460300.0,18.3157,18.4073,18.2756,18.3958,460300.0
2005-08-08 09:50:00,32.15,32.36,32.13,32.24,355300.0,18.4016,18.5218,18.3901,18.4531,355300.0
2005-08-08 09:55:00,32.23,32.26,32.16,32.24,323900.0,18.4473,18.4645,18.4073,18.4531,323900.0
2005-08-08 10:00:00,32.25,32.33,32.2,32.3,183500.0,18.4588,18.5046,18.4302,18.4874,183500.0
2005-08-08 10:05:00,32.3,32.38,32.27,32.27,138400.0,18.4874,18.5332,18.4702,18.4702,138400.0
2005-08-08 10:10:00,32.29,32.3,32.22,32.22,122200.0,18.4817,18.4874,18.4416,18.4416,122200.0
2005-08-08 10:15:00,32.22,32.23,32.16,32.17,323300.0,18.4416,18.4473,18.4073,18.413,323300.0
2005-08-08 10:20:00,32.17,32.17,32.07,32.14,154200.0,18.413,18.413,18.3558,18.3958,154200.0
2005-08-08 10:25:00,32.14,32.19,32.1,32.19,69600.0,18.3958,18.4244,18.3729,18.4244,69600.0
2005-08-08 10:30:00,32.18,32.2,32.12,32.13,215500.0,18.4187,18.4302,18.3844,18.3901,215500.0
2005-08-08 10:35:00,32.12,32.13,32.06,32.08,72500.0,18.3844,18.3901,18.35,18.3615,72500.0
2005-08-08 10:40:00,32.07,32.08,32.03,32.05,85900.0,18.3558,18.3615,18.3329,18.3443,85900.0
2005-08-08 10:45:00,32.04,32.16,32.04,32.1,107100.0,18.3386,18.4073,18.3386,18.3729,107100.0
2005-08-08 10:50:00,32.1,32.13,32.1,32.12,50000.0,18.3729,18.3901,18.3729,18.3844,50000.0
2005-08-08 10:55:00,32.11,32.12,32.09,32.1,78900.0,18.3787,18.3844,18.3672,18.3729,78900.0
2005-08-08 11:00:00,32.1,32.11,32.04,32.04,82700.0,18.3729,18.3787,18.3386,18.3386,82700.0
2005-08-08 11:05:00,32.04,32.12,32.04,32.1,221700.0,18.3386,18.3844,18.3386,18.3729,221700.0
2005-08-08 11:10:00,32.09,32.11,32.09,32.1,41700.0,18.3672,18.3787,18.3672,18.3729,41700.0
2005-08-08 11:15:00,32.1,32.17,32.1,32.17,78200.0,18.3729,18.413,18.3729,18.413,78200.0
2005-08-08 11:20:00,32.17,32.19,32.14,32.17,109500.0,18.413,18.4244,18.3958,18.413,109500.0
2005-08-08 11:25:00,32.19,32.19,32.15,32.16,54900.0,18.4244,18.4244,18.4016,18.4073,54900.0
2005-08-08 11:30:00,32.16,32.18,32.15,32.17,96100.0,18.4073,18.4187,18.4016,18.413,96100.0
2005-08-08 11:35:00,32.18,32.18,32.14,32.14,48100.0,18.4187,18.4187,18.3958,18.3958,48100.0
2005-08-08 11:40:00,32.14,32.15,32.1,32.11,71800.0,18.3958,18.4016,18.3729,18.3787,71800.0
2005-08-08 11:45:00,32.11,32.11,32.1,32.11,57400.0,18.3787,18.3787,18.3729,18.3787,57400.0
2005-08-08 11:50:00,32.1,32.12,32.06,32.12,57600.0,18.3729,18.3844,18.35,18.3844,57600.0
2005-08-08 11:55:00,32.12,32.19,32.1,32.19,114900.0,18.3844,18.4244,18.3729,18.4244,114900.0
2005-08-08 12:00:00,32.19,32.19,32.16,32.19,49700.0,18.4244,18.4244,18.4073,18.4244,49700.0
2005-08-08 12:05:00,32.18,32.2,32.17,32.2,52100.0,18.4187,18.4302,18.413,18.4302,52100.0
2005-08-08 12:10:00,32.2,32.22,32.19,32.21,56400.0,18.4302,18.4416,18.4244,18.4359,56400.0
2005-08-08 12:15:00,32.21,32.25,32.19,32.25,102000.0,18.4359,18.4588,18.4244,18.4588,102000.0
2005-08-08 12:20:00,32.24,32.31,32.24,32.28,129900.0,18.4531,18.4931,18.4531,18.476,129900.0
2005-08-08 12:25:00,32.29,32.29,32.24,32.27,53900.0,18.4817,18.4817,18.4531,18.4702,53900.0
2005-08-08 12:30:00,32.27,32.29,32.24,32.28,50800.0,18.4702,18.4817,18.4531,18.476,50800.0
2005-08-08 12:35:00,32.28,32.29,32.23,32.23,61400.0,18.476,18.4817,18.4473,18.4473,61400.0
2005-08-08 12:40:00,32.23,32.26,32.21,32.25,38900.0,18.4473,18.4645,18.4359,18.4588,38900.0
2005-08-08 12:45:00,32.26,32.28,32.23,32.24,47700.0,18.4645,18.476,18.4473,18.4531,47700.0
2005-08-08 12:50:00,32.23,32.25,32.21,32.24,27200.0,18.4473,18.4588,18.4359,18.4531,27200.0
2005-08-08 12:55:00,32.24,32.26,32.22,32.26,40300.0,18.4531,18.4645,18.4416,18.4645,40300.0
2005-08-08 13:00:00,32.26,32.26,32.2,32.21,65700.0,18.4645,18.4645,18.4302,18.4359,65700.0
2005-08-08 13:05:00,32.21,32.22,32.19,32.2,85500.0,18.4359,18.4416,18.4244,18.4302,85500.0
2005-08-08 13:10:00,32.19,32.2,32.16,32.17,60700.0,18.4244,18.4302,18.4073,18.413,60700.0
2005-08-08 13:15:00,32.17,32.18,32.15,32.17,66500.0,18.413,18.4187,18.4016,18.413,66500.0
2005-08-08 13:20:00,32.18,32.18,32.13,32.15,65600.0,18.4187,18.4187,18.3901,18.4016,65600.0
2005-08-08 13:25:00,32.15,32.2,32.15,32.19,54000.0,18.4016,18.4302,18.4016,18.4244,54000.0
2005-08-08 13:30:00,32.18,32.19,32.14,32.15,52300.0,18.4187,18.4244,18.3958,18.4016,52300.0
2005-08-08 13:35:00,32.15,32.16,32.14,32.16,51700.0,18.4016,18.4073,18.3958,18.4073,51700.0
2005-08-08 13:40:00,32.16,32.16,32.14,32.14,43100.0,18.4073,18.4073,18.3958,18.3958,43100.0
2005-08-08 13:45:00,32.15,32.21,32.14,32.19,74500.0,18.4016,18.4359,18.3958,18.4244,74500.0
2005-08-08 13:50:00,32.19,32.2,32.15,32.16,65600.0,18.4244,18.4302,18.4016,18.4073,65600.0
2005-08-08 13:55:00,32.17,32.17,32.13,32.14,74100.0,18.413,18.413,18.3901,18.3958,74100.0
2005-08-08 14:00:00,32.13,32.14,32.09,32.1,72700.0,18.3901,18.3958,18.3672,18.3729,72700.0
2005-08-08 14:05:00,32.1,32.1,32.02,32.04,109500.0,18.3729,18.3729,18.3271,18.3386,109500.0
2005-08-08 14:10:00,32.04,32.06,32.0,32.0,77100.0,18.3386,18.35,18.3157,18.3157,77100.0
2005-08-08 14:15:00,31.99,32.01,31.95,31.99,91000.0,18.31,18.3214,18.2871,18.31,91000.0
2005-08-08 14:20:00,31.99,32.01,31.98,31.98,94500.0,18.31,18.3214,18.3043,18.3043,94500.0
2005-08-08 14:25:00,31.98,31.99,31.95,31.97,50600.0,18.3043,18.31,18.2871,18.2985,50600.0
2005-08-08 14:30:00,31.97,31.99,31.96,31.99,38100.0,18.2985,18.31,18.2928,18.31,38100.0
2005-08-08 14:35:00,32.0,32.06,31.99,32.03,83000.0,18.3157,18.35,18.31,18.3329,83000.0
2005-08-08 14:40:00,32.02,32.04,32.02,32.02,56000.0,18.3271,18.3386,18.3271,18.3271,56000.0
2005-08-08 14:45:00,32.04,32.05,32.02,32.03,44500.0,18.3386,18.3443,18.3271,18.3329,44500.0
2005-08-08 14:50:00,32.03,32.09,32.01,32.09,66600.0,18.3329,18.3672,18.3214,18.3672,66600.0
2005-08-08 14:55:00,32.09,32.15,32.09,32.14,104100.0,18.3672,18.4016,18.3672,18.3958,104100.0
2005-08-08 15:00:00,32.12,32.13,32.08,32.09,66200.0,18.3844,18.3901,18.3615,18.3672,66200.0
2005-08-08 15:05:00,32.1,32.14,32.09,32.13,93400.0,18.3729,18.3958,18.3672,18.3901,93400.0
2005-08-08 15:10:00,32.14,32.15,32.12,32.14,61600.0,18.3958,18.4016,18.3844,18.3958,61600.0
2005-08-08 15:15:00,32.14,32.14,32.12,32.12,53300.0,18.3958,18.3958,18.3844,18.3844,53300.0
2005-08-08 15:20:00,32.11,32.12,32.05,32.05,89300.0,18.3787,18.3844,18.3443,18.3443,89300.0
2005-08-08 15:25:00,32.05,32.05,32.0,32.02,160400.0,18.3443,18.3443,18.3157,18.3271,160400.0
2005-08-08 15:30:00,32.01,32.02,31.97,31.99,189400.0,18.3214,18.3271,18.2985,18.31,189400.0
2005-08-08 15:35:00,32.0,32.03,31.97,32.03,178500.0,18.3157,18.3329,18.2985,18.3329,178500.0
2005-08-08 15:40:00,32.03,32.06,32.03,32.06,132200.0,18.3329,18.35,18.3329,18.35,132200.0
2005-08-08 15:45:00,32.06,32.12,32.06,32.07,141700.0,18.35,18.3844,18.35,18.3558,141700.0
2005-08-08 15:50:00,32.07,32.1,32.06,32.09,184100.0,18.3558,18.3729,18.35,18.3672,184100.0
2005-08-08 15:55:00,32.09,32.18,32.08,32.15,369900.0,18.3672,18.4187,18.3615,18.4016,369900.0
2005-08-09 09:30:00,32.29,32.3,32.19,32.24,249300.0,18.4817,18.4874,18.4244,18.4531,249300.0
2005-08-09 09:35:00,32.25,32.35,32.23,32.34,71200.0,18.4588,18.516,18.4473,18.5103,71200.0
2005-08-09 09:40:00,32.34,32.35,32.19,32.21,103700.0,18.5103,18.516,18.4244,18.4359,103700.0
2005-08-09 09:45:00,32.21,32.22,32.04,32.17,197000.0,18.4359,18.4416,18.3386,18.413,197000.0
2005-08-09 09:50:00,32.18,32.28,32.17,32.27,82200.0,18.4187,18.476,18.413,18.4702,82200.0
2005-08-09 09:55:00,32.27,32.29,32.21,32.26,38500.0,18.4702,18.4817,18.4359,18.4645,38500.0
2005-08-09 10:00:00,32.26,32.34,32.25,32.3,65100.0,18.4645,18.5103,18.4588,18.4874,65100.0
2005-08-09 10:05:00,32.3,32.3,32.23,32.25,54200.0,18.4874,18.4874,18.4473,18.4588,54200.0
2005-08-09 10:10:00,32.24,32.27,32.23,32.25,43500.0,18.4531,18.4702,18.4473,18.4588,43500.0
2005-08-09 10:15:00,32.25,32.28,32.24,32.25,38900.0,18.4588,18.476,18.4531,18.4588,38900.0
2005-08-09 10:20:00,32.26,32.27,32.25,32.26,33800.0,18.4645,18.4702,18.4588,18.4645,33800.0
2005-08-09 10:25:00,32.26,32.35,32.26,32.35,68000.0,18.4645,18.516,18.4645,18.516,68000.0
2005-08-09 10:30:00,32.34,32.35,32.3,32.32,85800.0,18.5103,18.516,18.4874,18.4989,85800.0
2005-08-09 10:35:00,32.32,32.35,32.31,32.34,103500.0,18.4989,18.516,18.4931,18.5103,103500.0
2005-08-09 10:40:00,32.34,32.35,32.25,32.26,162500.0,18.5103,18.516,18.4588,18.4645,162500.0
2005-08-09 10:45:00,32.26,32.31,32.25,32.3,51200.0,18.4645,18.4931,18.4588,18.4874,51200.0
2005-08-09 10:50:00,32.3,32.31,32.25,32.25,113900.0,18.4874,18.4931,18.4588,18.4588,113900.0
2005-08-09 10:55:00,32.26,32.28,32.25,32.25,76400.0,18.4645,18.476,18.4588,18.4588,76400.0
2005-08-09 11:00:00,32.26,32.29,32.22,32.23,113100.0,18.4645,18.4817,18.4416,18.4473,113100.0
2005-08-09 11:05:00,32.24,32.24,32.21,32.24,50300.0,18.4531,18.4531,18.4359,18.4531,50300.0
2005-08-09 11:10:00,32.25,32.26,32.24,32.25,51100.0,18.4588,18.4645,18.4531,18.4588,51100.0
2005-08-09 11:15:00,32.25,32.26,32.23,32.25,47900.0,18.4588,18.4645,18.4473,18.4588,47900.0
2005-08-09 11:20:00,32.25,32.29,32.24,32.26,28600.0,18.4588,18.4817,18.4531,18.4645,28600.0
2005-08-09 11:25:00,32.26,32.3,32.26,32.3,32500.0,18.4645,18.4874,18.4645,18.4874,32500.0
2005-08-09 11:30:00,32.3,32.31,32.29,32.29,38400.0,18.4874,18.4931,18.4817,18.4817,38400.0
2005-08-09 11:35:00,32.3,32.3,32.26,32.27,29700.0,18.4874,18.4874,18.4645,18.4702,29700.0
2005-08-09 11:40:00,32.27,32.28,32.26,32.27,28500.0,18.4702,18.476,18.4645,18.4702,28500.0
2005-08-09 11:45:00,32.27,32.28,32.26,32.26,35700.0,18.4702,18.476,18.4645,18.4645,35700.0
2005-08-09 11:50:00,32.26,32.29,32.26,32.27,27300.0,18.4645,18.4817,18.4645,18.4702,27300.0
2005-08-09 11:55:00,32.28,32.3,32.25,32.25,44600.0,18.476,18.4874,18.4588,18.4588,44600.0
2005-08-09 12:00:00,32.26,32.29,32.26,32.29,33400.0,18.4645,18.4817,18.4645,18.4817,33400.0
2005-08-09 12:05:00,32.28,32.3,32.28,32.29,62400.0,18.476,18.4874,18.476,18.4817,62400.0
2005-08-09 12:10:00,32.3,32.31,32.28,32.3,36200.0,18.4874,18.4931,18.476,18.4874,36200.0
2005-08-09 12:15:00,32.3,32.31,32.29,32.3,48800.0,18.4874,18.4931,18.4817,18.4874,48800.0
2005-08-09 12:20:00,32.3,32.31,32.3,32.3,44800.0,18.4874,18.4931,18.4874,18.4874,44800.0
2005-08-09 12:25:00,32.3,32.32,32.29,32.29,44100.0,18.4874,18.4989,18.4817,18.4817,44100.0
2005-08-09 12:30:00,32.3,32.3,32.26,32.28,36300.0,18.4874,18.4874,18.4645,18.476,36300.0
2005-08-09 12:35:00,32.29,32.29,32.28,32.28,32000.0,18.4817,18.4817,18.476,18.476,32000.0
2005-08-09 12:40:00,32.29,32.3,32.28,32.28,21500.0,18.4817,18.4874,18.476,18.476,21500.0
2005-08-09 12:45:00,32.28,32.29,32.27,32.29,43700.0,18.476,18.4817,18.4702,18.4817,43700.0
2005-08-09 12:50:00,32.29,32.3,32.27,32.3,24700.0,18.4817,18.4874,18.4702,18.4874,24700.0
2005-08-09 12:55:00,32.3,32.3,32.27,32.27,23500.0,18.4874,18.4874,18.4702,18.4702,23500.0
2005-08-09 13:00:00,32.28,32.3,32.27,32.28,22500.0,18.476,18.4874,18.4702,18.476,22500.0
2005-08-09 13:05:00,32.28,32.28,32.24,32.25,78800.0,18.476,18.476,18.4531,18.4588,78800.0
2005-08-09 13:10:00,32.26,32.26,32.24,32.26,31700.0,18.4645,18.4645,18.4531,18.4645,31700.0
2005-08-09 13:15:00,32.25,32.26,32.23,32.23,39700.0,18.4588,18.4645,18.4473,18.4473,39700.0
2005-08-09 13:20:00,32.22,32.26,32.22,32.24,54000.0,18.4416,18.4645,18.4416,18.4531,54000.0
2005-08-09 13:25:00,32.25,32.26,32.24,32.25,43200.0,18.4588,18.4645,18.4531,18.4588,43200.0
2005-08-09 13:30:00,32.25,32.26,32.24,32.24,24700.0,18.4588,18.4645,18.4531,18.4531,24700.0
2005-08-09 13:35:00,32.25,32.27,32.25,32.26,40000.0,18.4588,18.4702,18.4588,18.4645,40000.0
2005-08-09 13:40:00,32.27,32.3,32.26,32.3,66500.0,18.4702,18.4874,18.4645,18.4874,66500.0
2005-08-09 13:45:00,32.29,32.3,32.28,32.29,81500.0,18.4817,18.4874,18.476,18.4817,81500.0
2005-08-09 13:50:00,32.28,32.29,32.27,32.28,128600.0,18.476,18.4817,18.4702,18.476,128600.0
2005-08-09 13:55:00,32.28,32.29,32.27,32.28,29700.0,18.476,18.4817,18.4702,18.476,29700.0
2005-08-09 14:00:00,32.29,32.31,32.27,32.3,87200.0,18.4817,18.4931,18.4702,18.4874,87200.0
2005-08-09 14:05:00,32.3,32.3,32.28,32.28,101400.0,18.4874,18.4874,18.476,18.476,101400.0
2005-08-09 14:10:00,32.29,32.29,32.26,32.27,38300.0,18.4817,18.4817,18.4645,18.4702,38300.0
2005-08-09 14:15:00,32.26,32.32,32.26,32.3,82000.0,18.4645,18.4989,18.4645,18.4874,82000.0
2005-08-09 14:20:00,32.3,32.32,32.29,32.29,101100.0,18.4874,18.4989,18.4817,18.4817,101100.0
2005-08-09 14:25:00,32.29,32.34,32.29,32.34,79000.0,18.4817,18.5103,18.4817,18.5103,79000.0
2005-08-09 14:30:00,32.34,32.37,32.33,32.33,120900.0,18.5103,18.5275,18.5046,18.5046,120900.0
2005-08-09 14:35:00,32.33,32.35,32.3,32.31,74700.0,18.5046,18.516,18.4874,18.4931,74700.0
2005-08-09 14:40:00,32.31,32.34,32.27,32.27,38600.0,18.4931,18.5103,18.4702,18.4702,38600.0
2005-08-09 14:45:00,32.27,32.31,32.27,32.31,76800.0,18.4702,18.4931,18.4702,18.4931,76800.0
2005-08-09 14:50:00,32.32,32.35,32.31,32.34,110900.0,18.4989,18.516,18.4931,18.5103,110900.0
2005-08-09 14:55:00,32.34,32.35,32.32,32.32,72200.0,18.5103,18.516,18.4989,18.4989,72200.0
2005-08-09 15:00:00,32.32,32.32,32.31,32.31,46800.0,18.4989,18.4989,18.4931,18.4931,46800.0
2005-08-09 15:05:00,32.31,32.35,32.3,32.32,39500.0,18.4931,18.516,18.4874,18.4989,39500.0
2005-08-09 15:10:00,32.32,32.37,32.31,32.37,199000.0,18.4989,18.5275,18.4931,18.5275,199000.0
2005-08-09 15:15:00,32.36,32.37,32.3,32.33,68500.0,18.5218,18.5275,18.4874,18.5046,68500.0
2005-08-09 15:20:00,32.33,32.36,32.32,32.35,65600.0,18.5046,18.5218,18.4989,18.516,65600.0
2005-08-09 15:25:00,32.35,32.36,32.32,32.34,96600.0,18.516,18.5218,18.4989,18.5103,96600.0
2005-08-09 15:30:00,32.34,32.35,32.33,32.33,123200.0,18.5103,18.516,18.5046,18.5046,123200.0
2005-08-09 15:35:00,32.34,32.4,32.33,32.38,120300.0,18.5103,18.5446,18.5046,18.5332,120300.0
2005-08-09 15:40:00,32.38,32.4,32.38,32.39,130000.0,18.5332,18.5446,18.5332,18.5389,130000.0
2005-08-09 15:45:00,32.39,32.42,32.38,32.42,196600.0,18.5389,18.5561,18.5332,18.5561,196600.0
2005-08-09 15:50:00,32.42,32.44,32.41,32.44,133800.0,18.5561,18.5675,18.5504,18.5675,133800.0
2005-08-09 15:55:00,32.44,32.45,32.42,32.44,212700.0,18.5675,18.5733,18.5561,18.5675,212700.0
2005-08-10 09:30:00,32.46,32.5,32.45,32.49,177100.0,18.579,18.6019,18.5733,18.5962,177100.0
2005-08-10 09:35:00,32.49,32.57,32.46,32.57,139700.0,18.5962,18.6419,18.579,18.6419,139700.0
2005-08-10 09:40:00,32.57,32.59,32.5,32.55,106400.0,18.6419,18.6534,18.6019,18.6305,106400.0
2005-08-10 09:45:00,32.47,32.53,32.45,32.47,148700.0,18.5847,18.6191,18.5733,18.5847,148700.0
2005-08-10 09:50:00,32.45,32.45,32.25,32.39,217800.0,18.5733,18.5733,18.4588,18.5389,217800.0
2005-08-10 09:55:00,32.39,32.45,32.34,32.45,110000.0,18.5389,18.5733,18.5103,18.5733,110000.0
2005-08-10 10:00:00,32.44,32.49,32.4,32.41,113300.0,18.5675,18.5962,18.5446,18.5504,113300.0
2005-08-10 10:05:00,32.41,32.42,32.35,32.35,61000.0,18.5504,18.5561,18.516,18.516,61000.0
2005-08-10 10:10:00,32.35,32.38,32.32,32.33,69600.0,18.516,18.5332,18.4989,18.5046,69600.0
2005-08-10 10:15:00,32.33,32.4,32.32,32.38,81800.0,18.5046,18.5446,18.4989,18.5332,81800.0
2005-08-10 10:20:00,32.38,32.4,32.33,32.35,50400.0,18.5332,18.5446,18.5046,18.516,50400.0
2005-08-10 10:25:00,32.35,32.4,32.32,32.4,65500.0,18.516,18.5446,18.4989,18.5446,65500.0
2005-08-10 10:30:00,32.43,32.57,32.42,32.56,105800.0,18.5618,18.6419,18.5561,18.6362,105800.0
2005-08-10 10:35:00,32.56,32.6,32.53,32.6,77900.0,18.6362,18.6591,18.6191,18.6591,77900.0
2005-08-10 10:40:00,32.59,32.64,32.52,32.52,52100.0,18.6534,18.682,18.6133,18.6133,52100.0
2005-08-10 10:45:00,32.52,32.59,32.51,32.59,106000.0,18.6133,18.6534,18.6076,18.6534,106000.0
2005-08-10 10:50:00,32.6,32.61,32.53,32.53,135300.0,18.6591,18.6648,18.6191,18.6191,135300.0
2005-08-10 10:55:00,32.53,32.53,32.47,32.48,47800.0,18.6191,18.6191,18.5847,18.5904,47800.0
2005-08-10 11:00:00,32.47,32.48,32.47,32.48,40800.0,18.5847,18.5904,18.5847,18.5904,40800.0
2005-08-10 11:05:00,32.48,32.53,32.47,32.52,84500.0,18.5904,18.6191,18.5847,18.6133,84500.0
2005-08-10 11:10:00,32.52,32.52,32.48,32.49,86700.0,18.6133,18.6133,18.5904,18.5962,86700.0
2005-08-10 11:15:00,32.49,32.5,32.4,32.43,79500.0,18.5962,18.6019,18.5446,18.5618,79500.0
2005-08-10 11:20:00,32.44,32.5,32.44,32.49,42200.0,18.5675,18.6019,18.5675,18.5962,42200.0
2005-08-10 11:25:00,32.49,32.53,32.48,32.52,164200.0,18.5962,18.6191,18.5904,18.6133,164200.0
2005-08-10 11:30:00,32.51,32.67,32.51,32.67,133100.0,18.6076,18.6992,18.6076,18.6992,133100.0
2005-08-10 11:35:00,32.67,32.69,32.61,32.66,165200.0,18.6992,18.7106,18.6648,18.6935,165200.0
2005-08-10 11:40:00,32.66,32.76,32.66,32.74,264200.0,18.6935,18.7507,18.6935,18.7392,264200.0
2005-08-10 11:45:00,32.73,32.9,32.66,32.85,178500.0,18.7335,18.8308,18.6935,18.8022,178500.0
2005-08-10 11:50:00,32.88,32.97,32.87,32.89,338400.0,18.8194,18.8709,18.8137,18.8251,338400.0
2005-08-10 11:55:00,32.89,32.91,32.85,32.9,367000.0,18.8251,18.8366,18.8022,18.8308,367000.0
2005-08-10 12:00:00,32.9,32.95,32.89,32.93,143500.0,18.8308,18.8594,18.8251,18.848,143500.0
2005-08-10 12:05:00,32.93,32.94,32.83,32.83,93600.0,18.848,18.8537,18.7908,18.7908,93600.0
2005-08-10 12:10:00,32.82,32.82,32.78,32.8,133400.0,18.785,18.785,18.7621,18.7736,133400.0
2005-08-10 12:15:00,32.8,32.84,32.78,32.78,65300.0,18.7736,18.7965,18.7621,18.7621,65300.0
2005-08-10 12:20:00,32.79,32.8,32.77,32.79,62400.0,18.7679,18.7736,18.7564,18.7679,62400.0
2005-08-10 12:25:00,32.78,32.79,32.74,32.76,122400.0,18.7621,18.7679,18.7392,18.7507,122400.0
2005-08-10 12:30:00,32.76,32.8,32.75,32.77,126500.0,18.7507,18.7736,18.745,18.7564,126500.0
2005-08-10 12:35:00,32.76,32.76,32.68,32.75,116000.0,18.7507,18.7507,18.7049,18.745,116000.0
2005-08-10 12:40:00,32.75,32.77,32.71,32.75,82400.0,18.745,18.7564,18.7221,18.745,82400.0
2005-08-10 12:45:00,32.75,32.77,32.73,32.75,107200.0,18.745,18.7564,18.7335,18.745,107200.0
2005-08-10 12:50:00,32.75,32.78,32.73,32.74,146400.0,18.745,18.7621,18.7335,18.7392,146400.0
2005-08-10 12:55:00,32.74,32.77,32.73,32.75,68300.0,18.7392,18.7564,18.7335,18.745,68300.0
2005-08-10 13:00:00,32.76,32.77,32.73,32.75,54900.0,18.7507,18.7564,18.7335,18.745,54900.0
2005-08-10 13:05:00,32.75,32.76,32.73,32.75,54000.0,18.745,18.7507,18.7335,18.745,54000.0
2005-08-10 13:10:00,32.74,32.75,32.7,32.73,56300.0,18.7392,18.745,18.7164,18.7335,56300.0
2005-08-10 13:15:00,32.73,32.77,32.72,32.76,72200.0,18.7335,18.7564,18.7278,18.7507,72200.0
2005-08-10 13:20:00,32.77,32.78,32.77,32.77,41800.0,18.7564,18.7621,18.7564,18.7564,41800.0
2005-08-10 13:25:00,32.77,32.78,32.74,32.76,56500.0,18.7564,18.7621,18.7392,18.7507,56500.0
2005-08-10 13:30:00,32.76,32.78,32.75,32.78,24500.0,18.7507,18.7621,18.745,18.7621,24500.0
2005-08-10 13:35:00,32.77,32.81,32.76,32.8,59700.0,18.7564,18.7793,18.7507,18.7736,59700.0
2005-08-10 13:40:00,32.81,32.82,32.78,32.8,51100.0,18.7793,18.785,18.7621,18.7736,51100.0
2005-08-10 13:45:00,32.8,32.85,32.79,32.8,51900.0,18.7736,18.8022,18.7679,18.7736,51900.0
2005-08-10 13:50:00,32.79,32.83,32.75,32.82,34000.0,18.7679,18.7908,18.745,18.785,34000.0
2005-08-10 13:55:00,32.82,32.87,32.82,32.85,160800.0,18.785,18.8137,18.785,18.8022,160800.0
2005-08-10 14:00:00,32.85,32.86,32.8,32.81,57300.0,18.8022,18.8079,18.7736,18.7793,57300.0
2005-08-10 14:05:00,32.8,32.84,32.8,32.81,43800.0,18.7736,18.7965,18.7736,18.7793,43800.0
2005-08-10 14:10:00,32.8,32.81,32.74,32.8,75200.0,18.7736,18.7793,18.7392,18.7736,75200.0
2005-08-10 14:15:00,32.8,32.82,32.78,32.8,67900.0,18.7736,18.785,18.7621,18.7736,67900.0
2005-08-10 14:20:00,32.8,32.81,32.75,32.75,74600.0,18.7736,18.7793,18.745,18.745,74600.0
2005-08-10 14:25:00,32.75,32.75,32.69,32.71,147400.0,18.745,18.745,18.7106,18.7221,147400.0
2005-08-10 14:30:00,32.71,32.72,32.69,32.71,113600.0,18.7221,18.7278,18.7106,18.7221,113600.0
2005-08-10 14:35:00,32.71,32.73,32.69,32.72,67600.0,18.7221,18.7335,18.7106,18.7278,67600.0
2005-08-10 14:40:00,32.73,32.77,32.72,32.75,94300.0,18.7335,18.7564,18.7278,18.745,94300.0
2005-08-10 14:45:00,32.76,32.77,32.74,32.75,78000.0,18.7507,18.7564,18.7392,18.745,78000.0
2005-08-10 14:50:00,32.76,32.76,32.73,32.75,38200.0,18.7507,18.7507,18.7335,18.745,38200.0
2005-08-10 14:55:00,32.75,32.81,32.74,32.81,80300.0,18.745,18.7793,18.7392,18.7793,80300.0
2005-08-10 15:00:00,32.81,32.85,32.8,32.82,147100.0,18.7793,18.8022,18.7736,18.785,147100.0
2005-08-10 15:05:00,32.82,32.84,32.8,32.83,81300.0,18.785,18.7965,18.7736,18.7908,81300.0
2005-08-10 15:10:00,32.83,32.84,32.79,32.79,113300.0,18.7908,18.7965,18.7679,18.7679,113300.0
2005-08-10 15:15:00,32.79,32.8,32.74,32.76,142300.0,18.7679,18.7736,18.7392,18.7507,142300.0
2005-08-10 15:20:00,32.76,32.77,32.74,32.75,110400.0,18.7507,18.7564,18.7392,18.745,110400.0
2005-08-10 15:25:00,32.74,32.76,32.69,32.7,69400.0,18.7392,18.7507,18.7106,18.7164,69400.0
2005-08-10 15:30:00,32.7,32.72,32.7,32.72,124900.0,18.7164,18.7278,18.7164,18.7278,124900.0
2005-08-10 15:35:00,32.72,32.75,32.71,32.73,82700.0,18.7278,18.745,18.7221,18.7335,82700.0
2005-08-10 15:40:00,32.73,32.74,32.7,32.72,96900.0,18.7335,18.7392,18.7164,18.7278,96900.0
2005-08-10 15:45:00,32.71,32.74,32.67,32.68,199200.0,18.7221,18.7392,18.6992,18.7049,199200.0
2005-08-10 15:50:00,32.69,32.74,32.67,32.73,193900.0,18.7106,18.7392,18.6992,18.7335,193900.0
2005-08-10 15:55:00,32.74,32.75,32.71,32.72,239200.0,18.7392,18.745,18.7221,18.7278,239200.0
2005-08-11 09:30:00,32.95,33.05,32.85,33.05,524000.0,18.8594,18.9167,18.8022,18.9167,524000.0
2005-08-11 09:35:00,33.05,33.24,33.05,33.18,335000.0,18.9167,19.0254,18.9167,18.9911,335000.0
2005-08-11 09:40:00,33.18,33.18,32.94,32.94,165500.0,18.9911,18.9911,18.8537,18.8537,165500.0
2005-08-11 09:45:00,32.93,33.21,32.93,33.2,215300.0,18.848,19.0083,18.848,19.0025,215300.0
2005-08-11 09:50:00,33.2,33.2,33.15,33.16,192300.0,19.0025,19.0025,18.9739,18.9796,192300.0
2005-08-11 09:55:00,33.17,33.17,33.13,33.13,99500.0,18.9854,18.9854,18.9625,18.9625,99500.0
2005-08-11 10:00:00,33.15,33.15,33.13,33.15,71600.0,18.9739,18.9739,18.9625,18.9739,71600.0
2005-08-11 10:05:00,33.15,33.15,33.11,33.12,66000.0,18.9739,18.9739,18.951,18.9567,66000.0
2005-08-11 10:10:00,33.13,33.14,33.08,33.09,76700.0,18.9625,18.9682,18.9339,18.9396,76700.0
2005-08-11 10:15:00,33.08,33.15,33.05,33.12,90900.0,18.9339,18.9739,18.9167,18.9567,90900.0
2005-08-11 10:20:00,33.12,33.19,33.09,33.18,134900.0,18.9567,18.9968,18.9396,18.9911,134900.0
2005-08-11 10:25:00,33.18,33.31,33.17,33.31,208500.0,18.9911,19.0655,18.9854,19.0655,208500.0
2005-08-11 10:30:00,33.3,33.35,33.24,33.25,173800.0,19.0598,19.0884,19.0254,19.0312,173800.0
2005-08-11 10:35:00,33.25,33.41,33.23,33.39,184600.0,19.0312,19.1227,19.0197,19.1113,184600.0
2005-08-11 10:40:00,33.39,33.45,33.38,33.45,135100.0,19.1113,19.1456,19.1056,19.1456,135100.0
2005-08-11 10:45:00,33.45,33.45,33.28,33.37,187100.0,19.1456,19.1456,19.0483,19.0998,187100.0
2005-08-11 10:50:00,33.37,33.41,33.37,33.39,108000.0,19.0998,19.1227,19.0998,19.1113,108000.0
2005-08-11 10:55:00,33.39,33.4,33.35,33.36,66400.0,19.1113,19.117,19.0884,19.0941,66400.0
2005-08-11 11:00:00,33.35,33.45,33.3,33.35,264900.0,19.0884,19.1456,19.0598,19.0884,264900.0
2005-08-11 11:05:00,33.34,33.38,33.25,33.3,188600.0,19.0827,19.1056,19.0312,19.0598,188600.0
2005-08-11 11:10:00,33.29,33.3,33.19,33.22,106700.0,19.0541,19.0598,18.9968,19.014,106700.0
2005-08-11 11:15:00,33.23,33.24,33.19,33.19,107900.0,19.0197,19.0254,18.9968,18.9968,107900.0
2005-08-11 11:20:00,33.18,33.25,33.16,33.2,390300.0,18.9911,19.0312,18.9796,19.0025,390300.0
2005-08-11 11:25:00,33.2,33.21,33.19,33.21,160400.0,19.0025,19.0083,18.9968,19.0083,160400.0
2005-08-11 11:30:00,33.2,33.36,33.19,33.32,196800.0,19.0025,19.0941,18.9968,19.0712,196800.0
2005-08-11 11:35:00,33.32,33.33,33.27,33.27,68900.0,19.0712,19.0769,19.0426,19.0426,68900.0
2005-08-11 11:40:00,33.27,33.3,33.25,33.29,112200.0,19.0426,19.0598,19.0312,19.0541,112200.0
2005-08-11 11:45:00,33.3,33.34,33.29,33.32,97700.0,19.0598,19.0827,19.0541,19.0712,97700.0
2005-08-11 11:50:00,33.32,33.35,33.32,33.35,68500.0,19.0712,19.0884,19.0712,19.0884,68500.0
2005-08-11 11:55:00,33.35,33.35,33.29,33.3,105900.0,19.0884,19.0884,19.0541,19.0598,105900.0
2005-08-11 12:00:00,33.3,33.39,33.29,33.38,189900.0,19.0598,19.1113,19.0541,19.1056,189900.0
2005-08-11 12:05:00,33.38,33.4,33.33,33.37,230300.0,19.1056,19.117,19.0769,19.0998,230300.0
2005-08-11 12:10:00,33.36,33.44,33.36,33.44,84100.0,19.0941,19.1399,19.0941,19.1399,84100.0
2005-08-11 12:15:00,33.43,33.44,33.38,33.38,135400.0,19.1342,19.1399,19.1056,19.1056,135400.0
2005-08-11 12:20:00,33.38,33.39,33.28,33.33,166800.0,19.1056,19.1113,19.0483,19.0769,166800.0
2005-08-11 12:25:00,33.33,33.33,33.3,33.32,104300.0,19.0769,19.0769,19.0598,19.0712,104300.0
2005-08-11 12:30:00,33.32,33.38,33.31,33.35,86400.0,19.0712,19.1056,19.0655,19.0884,86400.0
2005-08-11 12:35:00,33.35,33.36,33.33,33.35,43800.0,19.0884,19.0941,19.0769,19.0884,43800.0
2005-08-11 12:40:00,33.35,33.36,33.33,33.35,55500.0,19.0884,19.0941,19.0769,19.0884,55500.0
2005-08-11 12:45:00,33.36,33.41,33.36,33.41,92800.0,19.0941,19.1227,19.0941,19.1227,92800.0
2005-08-11 12:50:00,33.4,33.45,33.4,33.44,61500.0,19.117,19.1456,19.117,19.1399,61500.0
2005-08-11 12:55:00,33.44,33.46,33.43,33.45,64100.0,19.1399,19.1514,19.1342,19.1456,64100.0
2005-08-11 13:00:00,33.44,33.48,33.44,33.48,59300.0,19.1399,19.1628,19.1399,19.1628,59300.0
2005-08-11 13:05:00,33.48,33.49,33.46,33.49,84000.0,19.1628,19.1685,19.1514,19.1685,84000.0
2005-08-11 13:10:00,33.49,33.49,33.47,33.49,63600.0,19.1685,19.1685,19.1571,19.1685,63600.0
2005-08-11 13:15:00,33.49,33.49,33.46,33.46,66100.0,19.1685,19.1685,19.1514,19.1514,66100.0
2005-08-11 13:20:00,33.46,33.49,33.46,33.48,39500.0,19.1514,19.1685,19.1514,19.1628,39500.0
2005-08-11 13:25:00,33.48,33.51,33.48,33.5,355800.0,19.1628,19.18,19.1628,19.1742,355800.0
2005-08-11 13:30:00,33.49,33.58,33.49,33.56,148200.0,19.1685,19.22,19.1685,19.2086,148200.0
2005-08-11 13:35:00,33.55,33.56,33.52,33.55,95900.0,19.2029,19.2086,19.1857,19.2029,95900.0
2005-08-11 13:40:00,33.56,33.6,33.54,33.56,95500.0,19.2086,19.2315,19.1971,19.2086,95500.0
2005-08-11 13:45:00,33.56,33.59,33.55,33.58,91400.0,19.2086,19.2258,19.2029,19.22,91400.0
2005-08-11 13:50:00,33.57,33.58,33.56,33.57,74600.0,19.2143,19.22,19.2086,19.2143,74600.0
2005-08-11 13:55:00,33.56,33.6,33.56,33.58,102800.0,19.2086,19.2315,19.2086,19.22,102800.0
2005-08-11 14:00:00,33.57,33.57,33.55,33.56,46900.0,19.2143,19.2143,19.2029,19.2086,46900.0
2005-08-11 14:05:00,33.55,33.55,33.34,33.5,167900.0,19.2029,19.2029,19.0827,19.1742,167900.0
2005-08-11 14:10:00,33.49,33.51,33.4,33.42,120100.0,19.1685,19.18,19.117,19.1285,120100.0
2005-08-11 14:15:00,33.41,33.44,33.4,33.44,121500.0,19.1227,19.1399,19.117,19.1399,121500.0
2005-08-11 14:20:00,33.43,33.46,33.43,33.45,81200.0,19.1342,19.1514,19.1342,19.1456,81200.0
2005-08-11 14:25:00,33.45,33.47,33.42,33.44,113000.0,19.1456,19.1571,19.1285,19.1399,113000.0
2005-08-11 14:30:00,33.44,33.5,33.43,33.49,149700.0,19.1399,19.1742,19.1342,19.1685,149700.0
2005-08-11 14:35:00,33.48,33.59,33.47,33.51,142200.0,19.1628,19.2258,19.1571,19.18,142200.0
2005-08-11 14:40:00,33.51,33.59,33.49,33.58,233300.0,19.18,19.2258,19.1685,19.22,233300.0
2005-08-11 14:45:00,33.58,33.6,33.52,33.53,262600.0,19.22,19.2315,19.1857,19.1914,262600.0
2005-08-11 14:50:00,33.53,33.56,33.5,33.56,248300.0,19.1914,19.2086,19.1742,19.2086,248300.0
2005-08-11 14:55:00,33.56,33.64,33.56,33.62,195300.0,19.2086,19.2544,19.2086,19.2429,195300.0
2005-08-11 15:00:00,33.62,33.71,33.61,33.61,182700.0,19.2429,19.2944,19.2372,19.2372,182700.0
2005-08-11 15:05:00,33.65,33.91,33.65,33.9,407000.0,19.2601,19.4089,19.2601,19.4032,407000.0
2005-08-11 15:10:00,33.9,33.99,33.87,33.97,421800.0,19.4032,19.4547,19.386,19.4433,421800.0
2005-08-11 15:15:00,33.98,34.14,33.98,34.11,964500.0,19.449,19.5406,19.449,19.5234,964500.0
2005-08-11 15:20:00,34.14,34.25,34.11,34.23,493600.0,19.5406,19.6035,19.5234,19.5921,493600.0
2005-08-11 15:25:00,34.22,34.24,34.14,34.15,341600.0,19.5864,19.5978,19.5406,19.5463,341600.0
2005-08-11 15:30:00,34.14,34.2,34.14,34.19,396800.0,19.5406,19.5749,19.5406,19.5692,396800.0
2005-08-11 15:35:00,34.19,34.24,34.15,34.23,363600.0,19.5692,19.5978,19.5463,19.5921,363600.0
2005-08-11 15:40:00,34.24,34.51,34.23,34.5,491100.0,19.5978,19.7523,19.5921,19.7466,491100.0
2005-08-11 15:45:00,34.5,34.6,34.46,34.55,904700.0,19.7466,19.8038,19.7237,19.7752,904700.0
2005-08-11 15:50:00,34.55,34.66,34.48,34.55,849000.0,19.7752,19.8382,19.7352,19.7752,849000.0
2005-08-11 15:55:00,34.56,34.7,34.55,34.69,1241900.0,19.781,19.8611,19.7752,19.8554,1241900.0
2005-08-12 09:30:00,33.74,33.83,33.65,33.8,8500.0,19.3116,19.3631,19.2601,19.346,8500.0
2005-08-12 09:35:00,33.83,33.95,33.72,33.92,1215500.0,19.3631,19.4318,19.3002,19.4146,1215500.0
2005-08-12 09:40:00,33.93,33.96,33.73,33.73,431900.0,19.4204,19.4375,19.3059,19.3059,431900.0
2005-08-12 09:45:00,33.73,33.74,33.46,33.54,363900.0,19.3059,19.3116,19.1514,19.1971,363900.0
2005-08-12 09:50:00,33.54,33.56,33.35,33.38,421300.0,19.1971,19.2086,19.0884,19.1056,421300.0
2005-08-12 09:55:00,33.4,33.5,33.31,33.46,357400.0,19.117,19.1742,19.0655,19.1514,357400.0
2005-08-12 10:00:00,33.46,33.54,33.42,33.42,458800.0,19.1514,19.1971,19.1285,19.1285,458800.0
2005-08-12 10:05:00,33.42,33.47,33.3,33.3,183700.0,19.1285,19.1571,19.0598,19.0598,183700.0
2005-08-12 10:10:00,33.3,33.37,33.3,33.33,221200.0,19.0598,19.0998,19.0598,19.0769,221200.0
2005-08-12 10:15:00,33.35,33.36,33.24,33.28,247800.0,19.0884,19.0941,19.0254,19.0483,247800.0
2005-08-12 10:20:00,33.27,33.33,33.27,33.33,162100.0,19.0426,19.0769,19.0426,19.0769,162100.0
2005-08-12 10:25:00,33.33,33.33,33.27,33.28,230700.0,19.0769,19.0769,19.0426,19.0483,230700.0
2005-08-12 10:30:00,33.28,33.28,33.15,33.2,222000.0,19.0483,19.0483,18.9739,19.0025,222000.0
2005-08-12 10:35:00,33.2,33.21,33.07,33.1,262500.0,19.0025,19.0083,18.9281,18.9453,262500.0
2005-08-12 10:40:00,33.11,33.21,33.07,33.21,230600.0,18.951,19.0083,18.9281,19.0083,230600.0
2005-08-12 10:45:00,33.2,33.24,33.14,33.18,296000.0,19.0025,19.0254,18.9682,18.9911,296000.0
2005-08-12 10:50:00,33.16,33.17,33.08,33.12,193000.0,18.9796,18.9854,18.9339,18.9567,193000.0
2005-08-12 10:55:00,33.13,33.13,33.07,33.11,155300.0,18.9625,18.9625,18.9281,18.951,155300.0
2005-08-12 11:00:00,33.12,33.15,33.07,33.11,261300.0,18.9567,18.9739,18.9281,18.951,261300.0
2005-08-12 11:05:00,33.11,33.23,33.1,33.23,185700.0,18.951,19.0197,18.9453,19.0197,185700.0
2005-08-12 11:10:00,33.21,33.27,33.19,33.19,222300.0,19.0083,19.0426,18.9968,18.9968,222300.0
2005-08-12 11:15:00,33.2,33.21,33.16,33.19,106200.0,19.0025,19.0083,18.9796,18.9968,106200.0
2005-08-12 11:20:00,33.19,33.25,33.19,33.23,138000.0,18.9968,19.0312,18.9968,19.0197,138000.0
2005-08-12 11:25:00,33.25,33.29,33.24,33.27,131800.0,19.0312,19.0541,19.0254,19.0426,131800.0
2005-08-12 11:30:00,33.26,33.28,33.23,33.26,134000.0,19.0369,19.0483,19.0197,19.0369,134000.0
2005-08-12 11:35:00,33.26,33.29,33.17,33.24,70600.0,19.0369,19.0541,18.9854,19.0254,70600.0
2005-08-12 11:40:00,33.25,33.28,33.21,33.22,74900.0,19.0312,19.0483,19.0083,19.014,74900.0
2005-08-12 11:45:00,33.22,33.23,33.2,33.2,94500.0,19.014,19.0197,19.0025,19.0025,94500.0
2005-08-12 11:50:00,33.2,33.23,33.18,33.2,155100.0,19.0025,19.0197,18.9911,19.0025,155100.0
2005-08-12 11:55:00,33.19,33.23,33.15,33.18,50500.0,18.9968,19.0197,18.9739,18.9911,50500.0
2005-08-12 12:00:00,33.18,33.21,33.17,33.18,55600.0,18.9911,19.0083,18.9854,18.9911,55600.0
2005-08-12 12:05:00,33.18,33.19,33.15,33.15,38900.0,18.9911,18.9968,18.9739,18.9739,38900.0
2005-08-12 12:10:00,33.15,33.23,33.15,33.23,128100.0,18.9739,19.0197,18.9739,19.0197,128100.0
2005-08-12 12:15:00,33.22,33.23,33.19,33.2,25700.0,19.014,19.0197,18.9968,19.0025,25700.0
2005-08-12 12:20:00,33.2,33.22,33.19,33.19,80600.0,19.0025,19.014,18.9968,18.9968,80600.0
2005-08-12 12:25:00,33.19,33.2,33.17,33.2,382700.0,18.9968,19.0025,18.9854,19.0025,382700.0
2005-08-12 12:30:00,33.2,33.25,33.19,33.24,139900.0,19.0025,19.0312,18.9968,19.0254,139900.0
2005-08-12 12:35:00,33.24,33.27,33.22,33.24,156300.0,19.0254,19.0426,19.014,19.0254,156300.0
2005-08-12 12:40:00,33.24,33.24,33.21,33.22,93700.0,19.0254,19.0254,19.0083,19.014,93700.0
2005-08-12 12:45:00,33.22,33.23,33.21,33.21,71900.0,19.014,19.0197,19.0083,19.0083,71900.0
2005-08-12 12:50:00,33.22,33.22,33.19,33.22,68300.0,19.014,19.014,18.9968,19.014,68300.0
2005-08-12 12:55:00,33.21,33.23,33.2,33.2,64800.0,19.0083,19.0197,19.0025,19.0025,64800.0
2005-08-12 13:00:00,33.2,33.21,33.12,33.12,111000.0,19.0025,19.0083,18.9567,18.9567,111000.0
2005-08-12 13:05:00,33.12,33.14,33.11,33.12,83800.0,18.9567,18.9682,18.951,18.9567,83800.0
2005-08-12 13:10:00,33.13,33.14,33.09,33.1,56500.0,18.9625,18.9682,18.9396,18.9453,56500.0
2005-08-12 13:15:00,33.09,33.17,33.09,33.17,100700.0,18.9396,18.9854,18.9396,18.9854,100700.0
2005-08-12 13:20:00,33.16,33.22,33.16,33.21,105000.0,18.9796,19.014,18.9796,19.0083,105000.0
2005-08-12 13:25:00,33.21,33.31,33.21,33.31,214800.0,19.0083,19.0655,19.0083,19.0655,214800.0
2005-08-12 13:30:00,33.32,33.34,33.26,33.28,134900.0,19.0712,19.0827,19.0369,19.0483,134900.0
2005-08-12 13:35:00,33.28,33.28,33.23,33.24,51400.0,19.0483,19.0483,19.0197,19.0254,51400.0
2005-08-12 13:40:00,33.24,33.24,33.17,33.18,29500.0,19.0254,19.0254,18.9854,18.9911,29500.0
2005-08-12 13:45:00,33.17,33.21,33.16,33.16,74800.0,18.9854,19.0083,18.9796,18.9796,74800.0
2005-08-12 13:50:00,33.17,33.22,33.15,33.21,46300.0,18.9854,19.014,18.9739,19.0083,46300.0
2005-08-12 13:55:00,33.21,33.22,33.17,33.17,30400.0,19.0083,19.014,18.9854,18.9854,30400.0
2005-08-12 14:00:00,33.18,33.19,33.12,33.17,71200.0,18.9911,18.9968,18.9567,18.9854,71200.0
2005-08-12 14:05:00,33.17,33.21,33.17,33.18,42200.0,18.9854,19.0083,18.9854,18.9911,42200.0
2005-08-12 14:10:00,33.19,33.22,33.14,33.17,37700.0,18.9968,19.014,18.9682,18.9854,37700.0
2005-08-12 14:15:00,33.17,33.18,33.15,33.18,29400.0,18.9854,18.9911,18.9739,18.9911,29400.0
2005-08-12 14:20:00,33.19,33.22,33.18,33.18,45600.0,18.9968,19.014,18.9911,18.9911,45600.0
2005-08-12 14:25:00,33.19,33.2,33.16,33.16,60900.0,18.9968,19.0025,18.9796,18.9796,60900.0
2005-08-12 14:30:00,33.17,33.18,33.13,33.15,71200.0,18.9854,18.9911,18.9625,18.9739,71200.0
2005-08-12 14:35:00,33.14,33.17,33.11,33.15,82500.0,18.9682,18.9854,18.951,18.9739,82500.0
2005-08-12 14:40:00,33.15,33.19,33.14,33.17,70500.0,18.9739,18.9968,18.9682,18.9854,70500.0
2005-08-12 14:45:00,33.16,33.2,33.16,33.17,54000.0,18.9796,19.0025,18.9796,18.9854,54000.0
2005-08-12 14:50:00,33.17,33.2,33.12,33.13,92900.0,18.9854,19.0025,18.9567,18.9625,92900.0
2005-08-12 14:55:00,33.14,33.14,33.1,33.11,166700.0,18.9682,18.9682,18.9453,18.951,166700.0
2005-08-12 15:00:00,33.11,33.15,33.11,33.14,108900.0,18.951,18.9739,18.951,18.9682,108900.0
2005-08-12 15:05:00,33.14,33.16,33.12,33.14,109400.0,18.9682,18.9796,18.9567,18.9682,109400.0
2005-08-12 15:10:00,33.14,33.16,33.12,33.15,85500.0,18.9682,18.9796,18.9567,18.9739,85500.0
2005-08-12 15:15:00,33.14,33.2,33.14,33.2,56700.0,18.9682,19.0025,18.9682,19.0025,56700.0
2005-08-12 15:20:00,33.2,33.31,33.19,33.28,170200.0,19.0025,19.0655,18.9968,19.0483,170200.0
2005-08-12 15:25:00,33.28,33.31,33.27,33.3,110700.0,19.0483,19.0655,19.0426,19.0598,110700.0
2005-08-12 15:30:00,33.31,33.31,33.28,33.28,207500.0,19.0655,19.0655,19.0483,19.0483,207500.0
2005-08-12 15:35:00,33.29,33.32,33.28,33.32,167900.0,19.0541,19.0712,19.0483,19.0712,167900.0
2005-08-12 15:40:00,33.32,33.34,33.29,33.3,212000.0,19.0712,19.0827,19.0541,19.0598,212000.0
2005-08-12 15:45:00,33.31,33.31,33.24,33.25,136700.0,19.0655,19.0655,19.0254,19.0312,136700.0
2005-08-12 15:50:00,33.25,33.32,33.21,33.26,288400.0,19.0312,19.0712,19.0083,19.0369,288400.0
2005-08-12 15:55:00,33.26,33.29,33.24,33.25,254800.0,19.0369,19.0541,19.0254,19.0312,254800.0
2005-08-15 09:30:00,32.63,32.78,32.62,32.76,484200.0,18.6763,18.7621,18.6706,18.7507,484200.0
2005-08-15 09:35:00,32.76,32.99,32.75,32.99,161000.0,18.7507,18.8823,18.745,18.8823,161000.0
2005-08-15 09:40:00,32.97,32.97,32.78,32.95,127000.0,18.8709,18.8709,18.7621,18.8594,127000.0
2005-08-15 09:45:00,32.95,33.1,32.86,32.89,179700.0,18.8594,18.9453,18.8079,18.8251,179700.0
2005-08-15 09:50:00,32.91,32.96,32.86,32.88,44100.0,18.8366,18.8652,18.8079,18.8194,44100.0
2005-08-15 09:55:00,32.87,32.9,32.78,32.83,64000.0,18.8137,18.8308,18.7621,18.7908,64000.0
2005-08-15 10:00:00,32.83,33.0,32.81,32.96,94700.0,18.7908,18.8881,18.7793,18.8652,94700.0
2005-08-15 10:05:00,32.95,33.01,32.92,32.93,72500.0,18.8594,18.8938,18.8423,18.848,72500.0
2005-08-15 10:10:00,32.93,32.94,32.9,32.93,87300.0,18.848,18.8537,18.8308,18.848,87300.0
2005-08-15 10:15:00,32.92,32.93,32.85,32.93,88700.0,18.8423,18.848,18.8022,18.848,88700.0
2005-08-15 10:20:00,32.93,32.97,32.92,32.93,53400.0,18.848,18.8709,18.8423,18.848,53400.0
2005-08-15 10:25:00,32.94,32.96,32.92,32.96,27600.0,18.8537,18.8652,18.8423,18.8652,27600.0
2005-08-15 10:30:00,32.96,32.99,32.96,32.98,19400.0,18.8652,18.8823,18.8652,18.8766,19400.0
2005-08-15 10:35:00,32.99,33.0,32.98,33.0,52200.0,18.8823,18.8881,18.8766,18.8881,52200.0
2005-08-15 10:40:00,32.99,33.03,32.96,32.97,72700.0,18.8823,18.9052,18.8652,18.8709,72700.0
2005-08-15 10:45:00,32.97,32.98,32.92,32.98,45900.0,18.8709,18.8766,18.8423,18.8766,45900.0
2005-08-15 10:50:00,32.98,32.99,32.96,32.97,24300.0,18.8766,18.8823,18.8652,18.8709,24300.0
2005-08-15 10:55:00,32.97,32.98,32.91,32.98,56500.0,18.8709,18.8766,18.8366,18.8766,56500.0
2005-08-15 11:00:00,33.0,33.05,32.99,33.05,53000.0,18.8881,18.9167,18.8823,18.9167,53000.0
2005-08-15 11:05:00,33.04,33.1,33.04,33.1,59900.0,18.911,18.9453,18.911,18.9453,59900.0
2005-08-15 11:10:00,33.09,33.1,33.03,33.05,41800.0,18.9396,18.9453,18.9052,18.9167,41800.0
2005-08-15 11:15:00,33.05,33.06,33.03,33.03,29400.0,18.9167,18.9224,18.9052,18.9052,29400.0
2005-08-15 11:20:00,33.03,33.03,32.91,32.93,52900.0,18.9052,18.9052,18.8366,18.848,52900.0
2005-08-15 11:25:00,32.93,32.96,32.92,32.95,34800.0,18.848,18.8652,18.8423,18.8594,34800.0
2005-08-15 11:30:00,32.94,32.98,32.94,32.95,55100.0,18.8537,18.8766,18.8537,18.8594,55100.0
2005-08-15 11:35:00,32.95,32.96,32.94,32.94,38800.0,18.8594,18.8652,18.8537,18.8537,38800.0
2005-08-15 11:40:00,32.94,32.94,32.88,32.9,72900.0,18.8537,18.8537,18.8194,18.8308,72900.0
2005-08-15 11:45:00,32.9,32.95,32.9,32.93,44700.0,18.8308,18.8594,18.8308,18.848,44700.0
2005-08-15 11:50:00,32.94,32.98,32.92,32.97,252900.0,18.8537,18.8766,18.8423,18.8709,252900.0
2005-08-15 11:55:00,32.97,32.99,32.94,32.96,48400.0,18.8709,18.8823,18.8537,18.8652,48400.0
2005-08-15 12:00:00,32.95,32.96,32.95,32.95,16400.0,18.8594,18.8652,18.8594,18.8594,16400.0
2005-08-15 12:05:00,32.96,32.99,32.94,32.94,73600.0,18.8652,18.8823,18.8537,18.8537,73600.0
2005-08-15 12:10:00,32.94,32.97,32.94,32.96,39100.0,18.8537,18.8709,18.8537,18.8652,39100.0
2005-08-15 12:15:00,32.97,32.98,32.96,32.97,44100.0,18.8709,18.8766,18.8652,18.8709,44100.0
2005-08-15 12:20:00,32.97,32.99,32.95,32.96,84600.0,18.8709,18.8823,18.8594,18.8652,84600.0
2005-08-15 12:25:00,32.96,33.03,32.96,33.0,94000.0,18.8652,18.9052,18.8652,18.8881,94000.0
2005-08-15 12:30:00,33.0,33.07,32.99,33.05,38600.0,18.8881,18.9281,18.8823,18.9167,38600.0
2005-08-15 12:35:00,33.04,33.08,33.04,33.06,35700.0,18.911,18.9339,18.911,18.9224,35700.0
2005-08-15 12:40:00,33.06,33.07,33.02,33.02,29300.0,18.9224,18.9281,18.8995,18.8995,29300.0
2005-08-15 12:45:00,33.02,33.04,32.99,32.99,28800.0,18.8995,18.911,18.8823,18.8823,28800.0
2005-08-15 12:50:00,32.99,33.04,32.98,33.03,50900.0,18.8823,18.911,18.8766,18.9052,50900.0
2005-08-15 12:55:00,33.03,33.06,33.0,33.05,65300.0,18.9052,18.9224,18.8881,18.9167,65300.0
2005-08-15 13:00:00,33.05,33.1,33.05,33.1,51900.0,18.9167,18.9453,18.9167,18.9453,51900.0
2005-08-15 13:05:00,33.1,33.18,33.09,33.18,63000.0,18.9453,18.9911,18.9396,18.9911,63000.0
2005-08-15 13:10:00,33.18,33.23,33.18,33.23,62800.0,18.9911,19.0197,18.9911,19.0197,62800.0
2005-08-15 13:15:00,33.22,33.38,33.22,33.38,132600.0,19.014,19.1056,19.014,19.1056,132600.0
2005-08-15 13:20:00,33.38,33.5,33.37,33.47,187200.0,19.1056,19.1742,19.0998,19.1571,187200.0
2005-08-15 13:25:00,33.47,33.47,33.41,33.41,91100.0,19.1571,19.1571,19.1227,19.1227,91100.0
2005-08-15 13:30:00,33.41,33.53,33.41,33.52,148000.0,19.1227,19.1914,19.1227,19.1857,148000.0
2005-08-15 13:35:00,33.52,33.53,33.49,33.49,84200.0,19.1857,19.1914,19.1685,19.1685,84200.0
2005-08-15 13:40:00,33.49,33.5,33.46,33.47,35100.0,19.1685,19.1742,19.1514,19.1571,35100.0
2005-08-15 13:45:00,33.48,33.63,33.48,33.62,100700.0,19.1628,19.2487,19.1628,19.2429,100700.0
2005-08-15 13:50:00,33.62,33.63,33.53,33.54,98400.0,19.2429,19.2487,19.1914,19.1971,98400.0
2005-08-15 13:55:00,33.54,33.55,33.44,33.48,61200.0,19.1971,19.2029,19.1399,19.1628,61200.0
2005-08-15 14:00:00,33.47,33.48,33.42,33.44,40700.0,19.1571,19.1628,19.1285,19.1399,40700.0
2005-08-15 14:05:00,33.44,33.45,33.41,33.41,33700.0,19.1399,19.1456,19.1227,19.1227,33700.0
2005-08-15 14:10:00,33.42,33.43,33.38,33.39,54300.0,19.1285,19.1342,19.1056,19.1113,54300.0
2005-08-15 14:15:00,33.38,33.39,33.35,33.36,64800.0,19.1056,19.1113,19.0884,19.0941,64800.0
2005-08-15 14:20:00,33.36,33.39,33.36,33.39,51700.0,19.0941,19.1113,19.0941,19.1113,51700.0
2005-08-15 14:25:00,33.38,33.43,33.38,33.42,62100.0,19.1056,19.1342,19.1056,19.1285,62100.0
2005-08-15 14:30:00,33.42,33.45,33.42,33.42,85200.0,19.1285,19.1456,19.1285,19.1285,85200.0
2005-08-15 14:35:00,33.42,33.55,33.42,33.55,103700.0,19.1285,19.2029,19.1285,19.2029,103700.0
2005-08-15 14:40:00,33.55,33.55,33.49,33.5,124000.0,19.2029,19.2029,19.1685,19.1742,124000.0
2005-08-15 14:45:00,33.5,33.51,33.48,33.49,78100.0,19.1742,19.18,19.1628,19.1685,78100.0
2005-08-15 14:50:00,33.5,33.59,33.49,33.58,115000.0,19.1742,19.2258,19.1685,19.22,115000.0
2005-08-15 14:55:00,33.58,33.61,33.52,33.53,130400.0,19.22,19.2372,19.1857,19.1914,130400.0
2005-08-15 15:00:00,33.53,33.57,33.52,33.55,117400.0,19.1914,19.2143,19.1857,19.2029,117400.0
2005-08-15 15:05:00,33.56,33.59,33.55,33.58,61900.0,19.2086,19.2258,19.2029,19.22,61900.0
2005-08-15 15:10:00,33.58,33.61,33.58,33.6,48600.0,19.22,19.2372,19.22,19.2315,48600.0
2005-08-15 15:15:00,33.6,33.6,33.54,33.56,105300.0,19.2315,19.2315,19.1971,19.2086,105300.0
2005-08-15 15:20:00,33.55,33.59,33.55,33.58,64000.0,19.2029,19.2258,19.2029,19.22,64000.0
2005-08-15 15:25:00,33.57,33.64,33.57,33.62,72200.0,19.2143,19.2544,19.2143,19.2429,72200.0
2005-08-15 15:30:00,33.62,33.63,33.54,33.55,84200.0,19.2429,19.2487,19.1971,19.2029,84200.0
2005-08-15 15:35:00,33.54,33.55,33.51,33.51,101800.0,19.1971,19.2029,19.18,19.18,101800.0
2005-08-15 15:40:00,33.52,33.53,33.5,33.52,88900.0,19.1857,19.1914,19.1742,19.1857,88900.0
2005-08-15 15:45:00,33.52,33.56,33.52,33.55,110000.0,19.1857,19.2086,19.1857,19.2029,110000.0
2005-08-15 15:50:00,33.55,33.61,33.55,33.6,142500.0,19.2029,19.2372,19.2029,19.2315,142500.0
2005-08-15 15:55:00,33.6,33.61,33.57,33.6,278200.0,19.2315,19.2372,19.2143,19.2315,278200.0
2005-08-16 09:30:00,33.5,33.62,33.45,33.55,162600.0,19.1742,19.2429,19.1456,19.2029,162600.0
2005-08-16 09:35:00,33.51,33.62,33.51,33.55,109200.0,19.18,19.2429,19.18,19.2029,109200.0
2005-08-16 09:40:00,33.55,33.72,33.52,33.71,138000.0,19.2029,19.3002,19.1857,19.2944,138000.0
2005-08-16 09:45:00,33.71,33.72,33.59,33.6,111100.0,19.2944,19.3002,19.2258,19.2315,111100.0
2005-08-16 09:50:00,33.59,33.59,33.47,33.56,155400.0,19.2258,19.2258,19.1571,19.2086,155400.0
2005-08-16 09:55:00,33.55,33.55,33.37,33.38,91900.0,19.2029,19.2029,19.0998,19.1056,91900.0
2005-08-16 10:00:00,33.39,33.45,33.37,33.44,132000.0,19.1113,19.1456,19.0998,19.1399,132000.0
2005-08-16 10:05:00,33.44,33.6,33.43,33.51,114000.0,19.1399,19.2315,19.1342,19.18,114000.0
2005-08-16 10:10:00,33.52,33.53,33.41,33.45,57700.0,19.1857,19.1914,19.1227,19.1456,57700.0
2005-08-16 10:15:00,33.45,33.5,33.43,33.48,138100.0,19.1456,19.1742,19.1342,19.1628,138100.0
2005-08-16 10:20:00,33.48,33.51,33.47,33.51,48200.0,19.1628,19.18,19.1571,19.18,48200.0
2005-08-16 10:25:00,33.52,33.53,33.44,33.45,67600.0,19.1857,19.1914,19.1399,19.1456,67600.0
2005-08-16 10:30:00,33.47,33.49,33.46,33.46,44800.0,19.1571,19.1685,19.1514,19.1514,44800.0
2005-08-16 10:35:00,33.46,33.51,33.45,33.49,114700.0,19.1514,19.18,19.1456,19.1685,114700.0
2005-08-16 10:40:00,33.49,33.5,33.42,33.45,78500.0,19.1685,19.1742,19.1285,19.1456,78500.0
2005-08-16 10:45:00,33.43,33.46,33.4,33.41,100400.0,19.1342,19.1514,19.117,19.1227,100400.0
2005-08-16 10:50:00,33.42,33.42,33.34,33.34,74200.0,19.1285,19.1285,19.0827,19.0827,74200.0
2005-08-16 10:55:00,33.34,33.35,33.26,33.27,126200.0,19.0827,19.0884,19.0369,19.0426,126200.0
2005-08-16 11:00:00,33.27,33.34,33.26,33.31,95400.0,19.0426,19.0827,19.0369,19.0655,95400.0
2005-08-16 11:05:00,33.31,33.35,33.31,33.33,48400.0,19.0655,19.0884,19.0655,19.0769,48400.0
2005-08-16 11:10:00,33.31,33.33,33.25,33.25,35200.0,19.0655,19.0769,19.0312,19.0312,35200.0
2005-08-16 11:15:00,33.24,33.26,33.22,33.26,65400.0,19.0254,19.0369,19.014,19.0369,65400.0
2005-08-16 11:20:00,33.25,33.35,33.25,33.34,133500.0,19.0312,19.0884,19.0312,19.0827,133500.0
2005-08-16 11:25:00,33.33,33.34,33.29,33.31,33200.0,19.0769,19.0827,19.0541,19.0655,33200.0
2005-08-16 11:30:00,33.31,33.31,33.29,33.31,54900.0,19.0655,19.0655,19.0541,19.0655,54900.0
2005-08-16 11:35:00,33.31,33.34,33.31,33.34,60600.0,19.0655,19.0827,19.0655,19.0827,60600.0
2005-08-16 11:40:00,33.34,33.43,33.33,33.42,133200.0,19.0827,19.1342,19.0769,19.1285,133200.0
2005-08-16 11:45:00,33.43,33.45,33.42,33.44,121500.0,19.1342,19.1456,19.1285,19.1399,121500.0
2005-08-16 11:50:00,33.44,33.45,33.39,33.4,99000.0,19.1399,19.1456,19.1113,19.117,99000.0
2005-08-16 11:55:00,33.4,33.4,33.34,33.34,56600.0,19.117,19.117,19.0827,19.0827,56600.0
2005-08-16 12:00:00,33.35,33.36,33.34,33.35,78600.0,19.0884,19.0941,19.0827,19.0884,78600.0
2005-08-16 12:05:00,33.34,33.36,33.33,33.34,95300.0,19.0827,19.0941,19.0769,19.0827,95300.0
2005-08-16 12:10:00,33.34,33.38,33.33,33.38,116500.0,19.0827,19.1056,19.0769,19.1056,116500.0
2005-08-16 12:15:00,33.38,33.39,33.37,33.39,52100.0,19.1056,19.1113,19.0998,19.1113,52100.0
2005-08-16 12:20:00,33.38,33.38,33.33,33.35,53300.0,19.1056,19.1056,19.0769,19.0884,53300.0
2005-08-16 12:25:00,33.35,33.36,33.34,33.35,65000.0,19.0884,19.0941,19.0827,19.0884,65000.0
2005-08-16 12:30:00,33.35,33.36,33.34,33.35,73200.0,19.0884,19.0941,19.0827,19.0884,73200.0
2005-08-16 12:35:00,33.35,33.36,33.34,33.35,49400.0,19.0884,19.0941,19.0827,19.0884,49400.0
2005-08-16 12:40:00,33.34,33.35,33.26,33.3,83200.0,19.0827,19.0884,19.0369,19.0598,83200.0
2005-08-16 12:45:00,33.31,33.35,33.28,33.3,99800.0,19.0655,19.0884,19.0483,19.0598,99800.0
2005-08-16 12:50:00,33.3,33.3,33.25,33.26,71700.0,19.0598,19.0598,19.0312,19.0369,71700.0
2005-08-16 12:55:00,33.25,33.29,33.24,33.27,108300.0,19.0312,19.0541,19.0254,19.0426,108300.0
2005-08-16 13:00:00,33.27,33.28,33.25,33.27,60600.0,19.0426,19.0483,19.0312,19.0426,60600.0
2005-08-16 13:05:00,33.27,33.27,33.22,33.23,81700.0,19.0426,19.0426,19.014,19.0197,81700.0
2005-08-16 13:10:00,33.23,33.3,33.22,33.3,49600.0,19.0197,19.0598,19.014,19.0598,49600.0
2005-08-16 13:15:00,33.3,33.35,33.29,33.33,38900.0,19.0598,19.0884,19.0541,19.0769,38900.0
2005-08-16 13:20:00,33.33,33.33,33.3,33.3,35500.0,19.0769,19.0769,19.0598,19.0598,35500.0
2005-08-16 13:25:00,33.3,33.3,33.24,33.25,31000.0,19.0598,19.0598,19.0254,19.0312,31000.0
2005-08-16 13:30:00,33.24,33.26,33.2,33.25,39700.0,19.0254,19.0369,19.0025,19.0312,39700.0
2005-08-16 13:35:00,33.25,33.28,33.23,33.27,72800.0,19.0312,19.0483,19.0197,19.0426,72800.0
2005-08-16 13:40:00,33.27,33.27,33.21,33.24,37500.0,19.0426,19.0426,19.0083,19.0254,37500.0
2005-08-16 13:45:00,33.23,33.24,33.18,33.18,57400.0,19.0197,19.0254,18.9911,18.9911,57400.0
2005-08-16 13:50:00,33.19,33.25,33.17,33.23,87400.0,18.9968,19.0312,18.9854,19.0197,87400.0
2005-08-16 13:55:00,33.25,33.25,33.19,33.2,60600.0,19.0312,19.0312,18.9968,19.0025,60600.0
2005-08-16 14:00:00,33.2,33.2,33.16,33.19,67400.0,19.0025,19.0025,18.9796,18.9968,67400.0
2005-08-16 14:05:00,33.19,33.23,33.19,33.21,59500.0,18.9968,19.0197,18.9968,19.0083,59500.0
2005-08-16 14:10:00,33.19,33.21,33.17,33.19,66800.0,18.9968,19.0083,18.9854,18.9968,66800.0
2005-08-16 14:15:00,33.19,33.21,33.16,33.21,145400.0,18.9968,19.0083,18.9796,19.0083,145400.0
2005-08-16 14:20:00,33.2,33.22,33.18,33.19,70500.0,19.0025,19.014,18.9911,18.9968,70500.0
2005-08-16 14:25:00,33.19,33.24,33.18,33.22,142400.0,18.9968,19.0254,18.9911,19.014,142400.0
2005-08-16 14:30:00,33.22,33.27,33.22,33.27,94600.0,19.014,19.0426,19.014,19.0426,94600.0
2005-08-16 14:35:00,33.26,33.29,33.26,33.29,40500.0,19.0369,19.0541,19.0369,19.0541,40500.0
2005-08-16 14:40:00,33.3,33.3,33.28,33.3,35300.0,19.0598,19.0598,19.0483,19.0598,35300.0
2005-08-16 14:45:00,33.3,33.32,33.29,33.31,47400.0,19.0598,19.0712,19.0541,19.0655,47400.0
2005-08-16 14:50:00,33.3,33.34,33.28,33.34,110700.0,19.0598,19.0827,19.0483,19.0827,110700.0
2005-08-16 14:55:00,33.34,33.34,33.29,33.29,40900.0,19.0827,19.0827,19.0541,19.0541,40900.0
2005-08-16 15:00:00,33.3,33.31,33.28,33.31,39100.0,19.0598,19.0655,19.0483,19.0655,39100.0
2005-08-16 15:05:00,33.34,33.34,33.29,33.32,97600.0,19.0827,19.0827,19.0541,19.0712,97600.0
2005-08-16 15:10:00,33.32,33.32,33.25,33.29,126700.0,19.0712,19.0712,19.0312,19.0541,126700.0
2005-08-16 15:15:00,33.29,33.3,33.21,33.22,96000.0,19.0541,19.0598,19.0083,19.014,96000.0
2005-08-16 15:20:00,33.21,33.24,33.1,33.12,162800.0,19.0083,19.0254,18.9453,18.9567,162800.0
2005-08-16 15:25:00,33.12,33.14,33.1,33.12,69300.0,18.9567,18.9682,18.9453,18.9567,69300.0
2005-08-16 15:30:00,33.13,33.13,33.06,33.07,123500.0,18.9625,18.9625,18.9224,18.9281,123500.0
2005-08-16 15:35:00,33.06,33.1,33.04,33.09,246400.0,18.9224,18.9453,18.911,18.9396,246400.0
2005-08-16 15:40:00,33.09,33.15,33.08,33.14,180300.0,18.9396,18.9739,18.9339,18.9682,180300.0
2005-08-16 15:45:00,33.13,33.18,33.13,33.18,108400.0,18.9625,18.9911,18.9625,18.9911,108400.0
2005-08-16 15:50:00,33.18,33.21,33.17,33.2,181800.0,18.9911,19.0083,18.9854,19.0025,181800.0
2005-08-16 15:55:00,33.2,33.21,33.16,33.18,436700.0,19.0025,19.0083,18.9796,18.9911,436700.0
2005-08-17 09:30:00,33.02,33.17,33.02,33.02,129100.0,18.8995,18.9854,18.8995,18.8995,129100.0
2005-08-17 09:35:00,33.02,33.04,32.98,32.98,97100.0,18.8995,18.911,18.8766,18.8766,97100.0
2005-08-17 09:40:00,33.0,33.18,32.98,33.18,74000.0,18.8881,18.9911,18.8766,18.9911,74000.0
2005-08-17 09:45:00,33.2,33.3,33.09,33.29,137300.0,19.0025,19.0598,18.9396,19.0541,137300.0
2005-08-17 09:50:00,33.3,33.31,33.16,33.18,119500.0,19.0598,19.0655,18.9796,18.9911,119500.0
2005-08-17 09:55:00,33.19,33.28,33.18,33.25,75200.0,18.9968,19.0483,18.9911,19.0312,75200.0
2005-08-17 10:00:00,33.27,33.28,33.25,33.26,101000.0,19.0426,19.0483,19.0312,19.0369,101000.0
2005-08-17 10:05:00,33.24,33.28,33.2,33.26,79300.0,19.0254,19.0483,19.0025,19.0369,79300.0
2005-08-17 10:10:00,33.26,33.3,33.26,33.3,56400.0,19.0369,19.0598,19.0369,19.0598,56400.0
2005-08-17 10:15:00,33.3,33.5,33.3,33.49,116000.0,19.0598,19.1742,19.0598,19.1685,116000.0
2005-08-17 10:20:00,33.49,33.51,33.41,33.48,145200.0,19.1685,19.18,19.1227,19.1628,145200.0
2005-08-17 10:25:00,33.48,33.5,33.47,33.5,75800.0,19.1628,19.1742,19.1571,19.1742,75800.0
2005-08-17 10:30:00,33.49,33.5,33.44,33.49,145500.0,19.1685,19.1742,19.1399,19.1685,145500.0
2005-08-17 10:35:00,33.5,33.52,33.47,33.48,73200.0,19.1742,19.1857,19.1571,19.1628,73200.0
2005-08-17 10:40:00,33.48,33.59,33.47,33.56,82600.0,19.1628,19.2258,19.1571,19.2086,82600.0
2005-08-17 10:45:00,33.56,33.62,33.56,33.6,101800.0,19.2086,19.2429,19.2086,19.2315,101800.0
2005-08-17 10:50:00,33.6,33.7,33.6,33.7,83400.0,19.2315,19.2887,19.2315,19.2887,83400.0
2005-08-17 10:55:00,33.7,33.78,33.65,33.66,140300.0,19.2887,19.3345,19.2601,19.2658,140300.0
2005-08-17 11:00:00,33.65,33.71,33.65,33.67,71100.0,19.2601,19.2944,19.2601,19.2715,71100.0
2005-08-17 11:05:00,33.67,33.7,33.65,33.65,63400.0,19.2715,19.2887,19.2601,19.2601,63400.0
2005-08-17 11:10:00,33.65,33.68,33.65,33.68,73700.0,19.2601,19.2773,19.2601,19.2773,73700.0
2005-08-17 11:15:00,33.68,33.77,33.68,33.75,116300.0,19.2773,19.3288,19.2773,19.3173,116300.0
2005-08-17 11:20:00,33.74,33.83,33.74,33.82,86800.0,19.3116,19.3631,19.3116,19.3574,86800.0
2005-08-17 11:25:00,33.82,33.89,33.81,33.89,111100.0,19.3574,19.3975,19.3517,19.3975,111100.0
2005-08-17 11:30:00,33.89,34.04,33.88,34.02,306000.0,19.3975,19.4833,19.3917,19.4719,306000.0
2005-08-17 11:35:00,34.04,34.04,33.98,33.99,364600.0,19.4833,19.4833,19.449,19.4547,364600.0
2005-08-17 11:40:00,33.99,33.99,33.91,33.91,134200.0,19.4547,19.4547,19.4089,19.4089,134200.0
2005-08-17 11:45:00,33.91,33.92,33.85,33.89,136000.0,19.4089,19.4146,19.3746,19.3975,136000.0
2005-08-17 11:50:00,33.89,33.89,33.86,33.88,68600.0,19.3975,19.3975,19.3803,19.3917,68600.0
2005-08-17 11:55:00,33.88,33.9,33.87,33.89,91400.0,19.3917,19.4032,19.386,19.3975,91400.0
2005-08-17 12:00:00,33.9,33.93,33.88,33.89,140100.0,19.4032,19.4204,19.3917,19.3975,140100.0
2005-08-17 12:05:00,33.89,33.9,33.87,33.88,105900.0,19.3975,19.4032,19.386,19.3917,105900.0
2005-08-17 12:10:00,33.88,33.9,33.86,33.9,51200.0,19.3917,19.4032,19.3803,19.4032,51200.0
2005-08-17 12:15:00,33.9,33.93,33.88,33.9,149900.0,19.4032,19.4204,19.3917,19.4032,149900.0
2005-08-17 12:20:00,33.9,33.98,33.9,33.98,75700.0,19.4032,19.449,19.4032,19.449,75700.0
2005-08-17 12:25:00,33.97,34.08,33.97,34.03,293000.0,19.4433,19.5062,19.4433,19.4776,293000.0
2005-08-17 12:30:00,34.03,34.05,33.96,34.01,89000.0,19.4776,19.489,19.4375,19.4662,89000.0
2005-08-17 12:35:00,34.03,34.03,33.91,33.94,83700.0,19.4776,19.4776,19.4089,19.4261,83700.0
2005-08-17 12:40:00,33.93,33.94,33.92,33.92,71900.0,19.4204,19.4261,19.4146,19.4146,71900.0
2005-08-17 12:45:00,33.93,33.94,33.92,33.92,50700.0,19.4204,19.4261,19.4146,19.4146,50700.0
2005-08-17 12:50:00,33.93,34.0,33.93,34.0,54300.0,19.4204,19.4604,19.4204,19.4604,54300.0
2005-08-17 12:55:00,34.0,34.0,33.96,33.97,68600.0,19.4604,19.4604,19.4375,19.4433,68600.0
2005-08-17 13:00:00,33.97,33.99,33.96,33.96,45700.0,19.4433,19.4547,19.4375,19.4375,45700.0
2005-08-17 13:05:00,33.96,33.97,33.95,33.96,57000.0,19.4375,19.4433,19.4318,19.4375,57000.0
2005-08-17 13:10:00,33.96,34.0,33.96,34.0,84100.0,19.4375,19.4604,19.4375,19.4604,84100.0
2005-08-17 13:15:00,33.99,34.0,33.97,34.0,138400.0,19.4547,19.4604,19.4433,19.4604,138400.0
2005-08-17 13:20:00,34.0,34.05,34.0,34.01,71200.0,19.4604,19.489,19.4604,19.4662,71200.0
2005-08-17 13:25:00,34.02,34.03,34.0,34.01,55900.0,19.4719,19.4776,19.4604,19.4662,55900.0
2005-08-17 13:30:00,34.01,34.04,34.0,34.04,94800.0,19.4662,19.4833,19.4604,19.4833,94800.0
2005-08-17 13:35:00,34.02,34.05,34.01,34.05,118300.0,19.4719,19.489,19.4662,19.489,118300.0
2005-08-17 13:40:00,34.05,34.16,34.04,34.15,86700.0,19.489,19.552,19.4833,19.5463,86700.0
2005-08-17 13:45:00,34.15,34.18,34.15,34.18,72100.0,19.5463,19.5635,19.5463,19.5635,72100.0
2005-08-17 13:50:00,34.18,34.18,34.14,34.15,200500.0,19.5635,19.5635,19.5406,19.5463,200500.0
2005-08-17 13:55:00,34.15,34.16,34.03,34.05,135400.0,19.5463,19.552,19.4776,19.489,135400.0
2005-08-17 14:00:00,34.04,34.09,34.0,34.01,70900.0,19.4833,19.5119,19.4604,19.4662,70900.0
2005-08-17 14:05:00,34.01,34.01,33.94,33.94,63100.0,19.4662,19.4662,19.4261,19.4261,63100.0
2005-08-17 14:10:00,33.93,33.93,33.89,33.89,66700.0,19.4204,19.4204,19.3975,19.3975,66700.0
2005-08-17 14:15:00,33.88,33.91,33.85,33.9,100800.0,19.3917,19.4089,19.3746,19.4032,100800.0
2005-08-17 14:20:00,33.9,33.91,33.84,33.84,84400.0,19.4032,19.4089,19.3689,19.3689,84400.0
2005-08-17 14:25:00,33.85,33.91,33.84,33.91,89800.0,19.3746,19.4089,19.3689,19.4089,89800.0
2005-08-17 14:30:00,33.89,33.91,33.82,33.82,60900.0,19.3975,19.4089,19.3574,19.3574,60900.0
2005-08-17 14:35:00,33.8,33.81,33.71,33.72,131800.0,19.346,19.3517,19.2944,19.3002,131800.0
2005-08-17 14:40:00,33.72,33.74,33.63,33.65,78000.0,19.3002,19.3116,19.2487,19.2601,78000.0
2005-08-17 14:45:00,33.64,33.71,33.63,33.69,84200.0,19.2544,19.2944,19.2487,19.283,84200.0
2005-08-17 14:50:00,33.69,33.77,33.68,33.77,299000.0,19.283,19.3288,19.2773,19.3288,299000.0
2005-08-17 14:55:00,33.75,33.79,33.7,33.75,139600.0,19.3173,19.3402,19.2887,19.3173,139600.0
2005-08-17 15:00:00,33.75,33.95,33.75,33.89,159100.0,19.3173,19.4318,19.3173,19.3975,159100.0
2005-08-17 15:05:00,33.9,33.9,33.85,33.87,107100.0,19.4032,19.4032,19.3746,19.386,107100.0
2005-08-17 15:10:00,33.86,33.87,33.81,33.85,80100.0,19.3803,19.386,19.3517,19.3746,80100.0
2005-08-17 15:15:00,33.86,33.86,33.81,33.82,56000.0,19.3803,19.3803,19.3517,19.3574,56000.0
2005-08-17 15:20:00,33.82,33.82,33.77,33.79,119700.0,19.3574,19.3574,19.3288,19.3402,119700.0
2005-08-17 15:25:00,33.8,33.82,33.79,33.82,155300.0,19.346,19.3574,19.3402,19.3574,155300.0
2005-08-17 15:30:00,33.82,33.84,33.79,33.82,173000.0,19.3574,19.3689,19.3402,19.3574,173000.0
2005-08-17 15:35:00,33.81,33.83,33.8,33.8,79700.0,19.3517,19.3631,19.346,19.346,79700.0
2005-08-17 15:40:00,33.8,33.8,33.79,33.8,316900.0,19.346,19.346,19.3402,19.346,316900.0
2005-08-17 15:45:00,33.8,33.85,33.8,33.84,345200.0,19.346,19.3746,19.346,19.3689,345200.0
2005-08-17 15:50:00,33.84,33.87,33.84,33.86,210300.0,19.3689,19.386,19.3689,19.3803,210300.0
2005-08-17 15:55:00,33.86,33.88,33.82,33.87,379200.0,19.3803,19.3917,19.3574,19.386,379200.0
2005-08-18 09:30:00,33.6,33.64,33.51,33.52,186400.0,19.2315,19.2544,19.18,19.1857,186400.0
2005-08-18 09:35:00,33.51,33.53,33.4,33.46,88400.0,19.18,19.1914,19.117,19.1514,88400.0
2005-08-18 09:40:00,33.45,33.49,33.41,33.43,111700.0,19.1456,19.1685,19.1227,19.1342,111700.0
2005-08-18 09:45:00,33.42,33.48,33.42,33.45,233300.0,19.1285,19.1628,19.1285,19.1456,233300.0
2005-08-18 09:50:00,33.45,33.48,33.42,33.43,113400.0,19.1456,19.1628,19.1285,19.1342,113400.0
2005-08-18 09:55:00,33.44,33.48,33.42,33.44,97000.0,19.1399,19.1628,19.1285,19.1399,97000.0
2005-08-18 10:00:00,33.43,33.45,33.41,33.44,122400.0,19.1342,19.1456,19.1227,19.1399,122400.0
2005-08-18 10:05:00,33.44,33.49,33.4,33.41,97300.0,19.1399,19.1685,19.117,19.1227,97300.0
2005-08-18 10:10:00,33.41,33.44,33.4,33.42,63700.0,19.1227,19.1399,19.117,19.1285,63700.0
2005-08-18 10:15:00,33.41,33.42,33.4,33.41,152500.0,19.1227,19.1285,19.117,19.1227,152500.0
2005-08-18 10:20:00,33.41,33.45,33.41,33.43,322400.0,19.1227,19.1456,19.1227,19.1342,322400.0
2005-08-18 10:25:00,33.42,33.43,33.4,33.42,37800.0,19.1285,19.1342,19.117,19.1285,37800.0
2005-08-18 10:30:00,33.42,33.44,33.4,33.44,56300.0,19.1285,19.1399,19.117,19.1399,56300.0
2005-08-18 10:35:00,33.44,33.44,33.4,33.4,65000.0,19.1399,19.1399,19.117,19.117,65000.0
2005-08-18 10:40:00,33.4,33.4,33.31,33.37,81700.0,19.117,19.117,19.0655,19.0998,81700.0
2005-08-18 10:45:00,33.37,33.38,33.33,33.34,31400.0,19.0998,19.1056,19.0769,19.0827,31400.0
2005-08-18 10:50:00,33.34,33.34,33.26,33.3,62700.0,19.0827,19.0827,19.0369,19.0598,62700.0
2005-08-18 10:55:00,33.3,33.33,33.3,33.32,37400.0,19.0598,19.0769,19.0598,19.0712,37400.0
2005-08-18 11:00:00,33.31,33.33,33.24,33.26,133500.0,19.0655,19.0769,19.0254,19.0369,133500.0
2005-08-18 11:05:00,33.26,33.28,33.24,33.26,549400.0,19.0369,19.0483,19.0254,19.0369,549400.0
2005-08-18 11:10:00,33.27,33.27,33.25,33.26,50500.0,19.0426,19.0426,19.0312,19.0369,50500.0
2005-08-18 11:15:00,33.26,33.36,33.26,33.36,39000.0,19.0369,19.0941,19.0369,19.0941,39000.0
2005-08-18 11:20:00,33.35,33.35,33.3,33.33,28400.0,19.0884,19.0884,19.0598,19.0769,28400.0
2005-08-18 11:25:00,33.33,33.34,33.26,33.27,51200.0,19.0769,19.0827,19.0369,19.0426,51200.0
2005-08-18 11:30:00,33.27,33.31,33.27,33.29,59700.0,19.0426,19.0655,19.0426,19.0541,59700.0
2005-08-18 11:35:00,33.29,33.3,33.21,33.24,88200.0,19.0541,19.0598,19.0083,19.0254,88200.0
2005-08-18 11:40:00,33.25,33.3,33.23,33.23,39400.0,19.0312,19.0598,19.0197,19.0197,39400.0
2005-08-18 11:45:00,33.24,33.29,33.24,33.29,39600.0,19.0254,19.0541,19.0254,19.0541,39600.0
2005-08-18 11:50:00,33.3,33.38,33.29,33.33,65700.0,19.0598,19.1056,19.0541,19.0769,65700.0
2005-08-18 11:55:00,33.32,33.32,33.29,33.29,22600.0,19.0712,19.0712,19.0541,19.0541,22600.0
2005-08-18 12:00:00,33.3,33.38,33.28,33.31,39000.0,19.0598,19.1056,19.0483,19.0655,39000.0
2005-08-18 12:05:00,33.31,33.38,33.31,33.38,59500.0,19.0655,19.1056,19.0655,19.1056,59500.0
2005-08-18 12:10:00,33.38,33.39,33.33,33.34,26300.0,19.1056,19.1113,19.0769,19.0827,26300.0
2005-08-18 12:15:00,33.34,33.34,33.32,33.33,86200.0,19.0827,19.0827,19.0712,19.0769,86200.0
2005-08-18 12:20:00,33.33,33.33,33.3,33.32,54600.0,19.0769,19.0769,19.0598,19.0712,54600.0
2005-08-18 12:25:00,33.32,33.35,33.31,33.35,126700.0,19.0712,19.0884,19.0655,19.0884,126700.0
2005-08-18 12:30:00,33.35,33.37,33.32,33.33,82000.0,19.0884,19.0998,19.0712,19.0769,82000.0
2005-08-18 12:35:00,33.33,33.35,33.3,33.35,30800.0,19.0769,19.0884,19.0598,19.0884,30800.0
2005-08-18 12:40:00,33.35,33.35,33.32,33.33,28900.0,19.0884,19.0884,19.0712,19.0769,28900.0
2005-08-18 12:45:00,33.34,33.35,33.33,33.33,32700.0,19.0827,19.0884,19.0769,19.0769,32700.0
2005-08-18 12:50:00,33.33,33.34,33.32,33.33,14500.0,19.0769,19.0827,19.0712,19.0769,14500.0
2005-08-18 12:55:00,33.32,33.33,33.32,33.32,20100.0,19.0712,19.0769,19.0712,19.0712,20100.0
2005-08-18 13:00:00,33.33,33.33,33.28,33.28,52400.0,19.0769,19.0769,19.0483,19.0483,52400.0
2005-08-18 13:05:00,33.28,33.29,33.05,33.05,189800.0,19.0483,19.0541,18.9167,18.9167,189800.0
2005-08-18 13:10:00,33.12,33.26,33.09,33.25,127600.0,18.9567,19.0369,18.9396,19.0312,127600.0
2005-08-18 13:15:00,33.24,33.32,33.24,33.31,34900.0,19.0254,19.0712,19.0254,19.0655,34900.0
2005-08-18 13:20:00,33.32,33.32,33.27,33.32,56600.0,19.0712,19.0712,19.0426,19.0712,56600.0
2005-08-18 13:25:00,33.32,33.39,33.31,33.39,42100.0,19.0712,19.1113,19.0655,19.1113,42100.0
2005-08-18 13:30:00,33.41,33.47,33.3,33.37,105200.0,19.1227,19.1571,19.0598,19.0998,105200.0
2005-08-18 13:35:00,33.37,33.45,33.36,33.42,108400.0,19.0998,19.1456,19.0941,19.1285,108400.0
2005-08-18 13:40:00,33.42,33.45,33.39,33.43,50500.0,19.1285,19.1456,19.1113,19.1342,50500.0
2005-08-18 13:45:00,33.42,33.42,33.38,33.39,50000.0,19.1285,19.1285,19.1056,19.1113,50000.0
2005-08-18 13:50:00,33.38,33.4,33.35,33.39,51200.0,19.1056,19.117,19.0884,19.1113,51200.0
2005-08-18 13:55:00,33.39,33.39,33.35,33.36,29200.0,19.1113,19.1113,19.0884,19.0941,29200.0
2005-08-18 14:00:00,33.36,33.39,33.36,33.38,19700.0,19.0941,19.1113,19.0941,19.1056,19700.0
2005-08-18 14:05:00,33.38,33.4,33.38,33.39,33000.0,19.1056,19.117,19.1056,19.1113,33000.0
2005-08-18 14:10:00,33.39,33.4,33.34,33.39,36800.0,19.1113,19.117,19.0827,19.1113,36800.0
2005-08-18 14:15:00,33.39,33.4,33.39,33.39,27600.0,19.1113,19.117,19.1113,19.1113,27600.0
2005-08-18 14:20:00,33.39,33.4,33.35,33.38,39800.0,19.1113,19.117,19.0884,19.1056,39800.0
2005-08-18 14:25:00,33.37,33.38,33.33,33.33,50200.0,19.0998,19.1056,19.0769,19.0769,50200.0
2005-08-18 14:30:00,33.34,33.41,33.33,33.41,42100.0,19.0827,19.1227,19.0769,19.1227,42100.0
2005-08-18 14:35:00,33.41,33.48,33.41,33.44,132000.0,19.1227,19.1628,19.1227,19.1399,132000.0
2005-08-18 14:40:00,33.44,33.45,33.43,33.45,70000.0,19.1399,19.1456,19.1342,19.1456,70000.0
2005-08-18 14:45:00,33.45,33.46,33.43,33.44,68000.0,19.1456,19.1514,19.1342,19.1399,68000.0
2005-08-18 14:50:00,33.45,33.45,33.43,33.44,31500.0,19.1456,19.1456,19.1342,19.1399,31500.0
2005-08-18 14:55:00,33.45,33.45,33.44,33.44,36700.0,19.1456,19.1456,19.1399,19.1399,36700.0
2005-08-18 15:00:00,33.44,33.45,33.39,33.45,114000.0,19.1399,19.1456,19.1113,19.1456,114000.0
2005-08-18 15:05:00,33.44,33.45,33.38,33.39,36900.0,19.1399,19.1456,19.1056,19.1113,36900.0
2005-08-18 15:10:00,33.39,33.45,33.39,33.41,43300.0,19.1113,19.1456,19.1113,19.1227,43300.0
2005-08-18 15:15:00,33.42,33.43,33.38,33.42,49500.0,19.1285,19.1342,19.1056,19.1285,49500.0
2005-08-18 15:20:00,33.42,33.43,33.4,33.43,42800.0,19.1285,19.1342,19.117,19.1342,42800.0
2005-08-18 15:25:00,33.43,33.43,33.38,33.39,225900.0,19.1342,19.1342,19.1056,19.1113,225900.0
2005-08-18 15:30:00,33.39,33.4,33.38,33.39,51500.0,19.1113,19.117,19.1056,19.1113,51500.0
2005-08-18 15:35:00,33.39,33.39,33.34,33.36,92700.0,19.1113,19.1113,19.0827,19.0941,92700.0
2005-08-18 15:40:00,33.36,33.39,33.32,33.34,233900.0,19.0941,19.1113,19.0712,19.0827,233900.0
2005-08-18 15:45:00,33.32,33.41,33.32,33.4,184100.0,19.0712,19.1227,19.0712,19.117,184100.0
2005-08-18 15:50:00,33.4,33.4,33.35,33.36,78100.0,19.117,19.117,19.0884,19.0941,78100.0
2005-08-18 15:55:00,33.36,33.38,33.32,33.37,211100.0,19.0941,19.1056,19.0712,19.0998,211100.0
2005-08-19 09:30:00,33.26,33.32,33.22,33.25,395000.0,19.0369,19.0712,19.014,19.0312,395000.0
2005-08-19 09:35:00,33.26,33.41,33.23,33.41,85300.0,19.0369,19.1227,19.0197,19.1227,85300.0
2005-08-19 09:40:00,33.39,33.45,33.37,33.42,186800.0,19.1113,19.1456,19.0998,19.1285,186800.0
2005-08-19 09:45:00,33.43,33.5,33.41,33.49,109100.0,19.1342,19.1742,19.1227,19.1685,109100.0
2005-08-19 09:50:00,33.5,33.5,33.37,33.46,119800.0,19.1742,19.1742,19.0998,19.1514,119800.0
2005-08-19 09:55:00,33.46,33.5,33.46,33.5,90600.0,19.1514,19.1742,19.1514,19.1742,90600.0
2005-08-19 10:00:00,33.5,33.5,33.44,33.49,85600.0,19.1742,19.1742,19.1399,19.1685,85600.0
2005-08-19 10:05:00,33.49,33.5,33.46,33.49,129000.0,19.1685,19.1742,19.1514,19.1685,129000.0
2005-08-19 10:10:00,33.5,33.5,33.46,33.47,69400.0,19.1742,19.1742,19.1514,19.1571,69400.0
2005-08-19 10:15:00,33.48,33.48,33.39,33.4,70800.0,19.1628,19.1628,19.1113,19.117,70800.0
2005-08-19 10:20:00,33.41,33.46,33.4,33.45,139600.0,19.1227,19.1514,19.117,19.1456,139600.0
2005-08-19 10:25:00,33.45,33.47,33.44,33.45,81000.0,19.1456,19.1571,19.1399,19.1456,81000.0
2005-08-19 10:30:00,33.45,33.45,33.41,33.42,53600.0,19.1456,19.1456,19.1227,19.1285,53600.0
2005-08-19 10:35:00,33.42,33.43,33.41,33.43,34400.0,19.1285,19.1342,19.1227,19.1342,34400.0
2005-08-19 10:40:00,33.43,33.44,33.42,33.42,35800.0,19.1342,19.1399,19.1285,19.1285,35800.0
2005-08-19 10:45:00,33.4,33.45,33.39,33.43,91000.0,19.117,19.1456,19.1113,19.1342,91000.0
2005-08-19 10:50:00,33.44,33.45,33.4,33.42,52800.0,19.1399,19.1456,19.117,19.1285,52800.0
2005-08-19 10:55:00,33.42,33.45,33.41,33.45,27700.0,19.1285,19.1456,19.1227,19.1456,27700.0
2005-08-19 11:00:00,33.45,33.49,33.42,33.43,65600.0,19.1456,19.1685,19.1285,19.1342,65600.0
2005-08-19 11:05:00,33.43,33.49,33.43,33.44,62300.0,19.1342,19.1685,19.1342,19.1399,62300.0
2005-08-19 11:10:00,33.44,33.45,33.44,33.44,32600.0,19.1399,19.1456,19.1399,19.1399,32600.0
2005-08-19 11:15:00,33.44,33.45,33.44,33.44,34100.0,19.1399,19.1456,19.1399,19.1399,34100.0
2005-08-19 11:20:00,33.45,33.45,33.44,33.45,58300.0,19.1456,19.1456,19.1399,19.1456,58300.0
2005-08-19 11:25:00,33.45,33.49,33.45,33.49,64200.0,19.1456,19.1685,19.1456,19.1685,64200.0
2005-08-19 11:30:00,33.49,33.5,33.47,33.49,19000.0,19.1685,19.1742,19.1571,19.1685,19000.0
2005-08-19 11:35:00,33.49,33.55,33.49,33.53,156700.0,19.1685,19.2029,19.1685,19.1914,156700.0
2005-08-19 11:40:00,33.54,33.55,33.53,33.54,29700.0,19.1971,19.2029,19.1914,19.1971,29700.0
2005-08-19 11:45:00,33.54,33.54,33.52,33.54,62600.0,19.1971,19.1971,19.1857,19.1971,62600.0
2005-08-19 11:50:00,33.52,33.54,33.51,33.52,20000.0,19.1857,19.1971,19.18,19.1857,20000.0
2005-08-19 11:55:00,33.52,33.53,33.51,33.52,30000.0,19.1857,19.1914,19.18,19.1857,30000.0
2005-08-19 12:00:00,33.51,33.52,33.48,33.49,33100.0,19.18,19.1857,19.1628,19.1685,33100.0
2005-08-19 12:05:00,33.49,33.5,33.47,33.49,29900.0,19.1685,19.1742,19.1571,19.1685,29900.0
2005-08-19 12:10:00,33.49,33.5,33.49,33.49,20900.0,19.1685,19.1742,19.1685,19.1685,20900.0
2005-08-19 12:15:00,33.49,33.5,33.48,33.49,105800.0,19.1685,19.1742,19.1628,19.1685,105800.0
2005-08-19 12:20:00,33.49,33.49,33.44,33.45,21900.0,19.1685,19.1685,19.1399,19.1456,21900.0
2005-08-19 12:25:00,33.45,33.49,33.43,33.43,26500.0,19.1456,19.1685,19.1342,19.1342,26500.0
2005-08-19 12:30:00,33.42,33.44,33.39,33.44,60200.0,19.1285,19.1399,19.1113,19.1399,60200.0
2005-08-19 12:35:00,33.45,33.45,33.44,33.44,45500.0,19.1456,19.1456,19.1399,19.1399,45500.0
2005-08-19 12:40:00,33.45,33.45,33.44,33.44,12300.0,19.1456,19.1456,19.1399,19.1399,12300.0
2005-08-19 12:45:00,33.44,33.44,33.42,33.43,25300.0,19.1399,19.1399,19.1285,19.1342,25300.0
2005-08-19 12:50:00,33.41,33.43,33.38,33.4,55900.0,19.1227,19.1342,19.1056,19.117,55900.0
2005-08-19 12:55:00,33.4,33.4,33.35,33.37,68000.0,19.117,19.117,19.0884,19.0998,68000.0
2005-08-19 13:00:00,33.38,33.39,33.36,33.36,19800.0,19.1056,19.1113,19.0941,19.0941,19800.0
2005-08-19 13:05:00,33.37,33.39,33.36,33.37,28000.0,19.0998,19.1113,19.0941,19.0998,28000.0
2005-08-19 13:10:00,33.37,33.39,33.37,33.38,21700.0,19.0998,19.1113,19.0998,19.1056,21700.0
2005-08-19 13:15:00,33.38,33.38,33.31,33.31,51300.0,19.1056,19.1056,19.0655,19.0655,51300.0
2005-08-19 13:20:00,33.31,33.34,33.31,33.34,51600.0,19.0655,19.0827,19.0655,19.0827,51600.0
2005-08-19 13:25:00,33.33,33.36,33.33,33.35,42100.0,19.0769,19.0941,19.0769,19.0884,42100.0
2005-08-19 13:30:00,33.34,33.36,33.34,33.36,20100.0,19.0827,19.0941,19.0827,19.0941,20100.0
2005-08-19 13:35:00,33.36,33.39,33.35,33.39,34400.0,19.0941,19.1113,19.0884,19.1113,34400.0
2005-08-19 13:40:00,33.39,33.4,33.39,33.39,47600.0,19.1113,19.117,19.1113,19.1113,47600.0
2005-08-19 13:45:00,33.4,33.43,33.39,33.43,51000.0,19.117,19.1342,19.1113,19.1342,51000.0
2005-08-19 13:50:00,33.43,33.43,33.41,33.42,33100.0,19.1342,19.1342,19.1227,19.1285,33100.0
2005-08-19 13:55:00,33.43,33.43,33.38,33.38,44800.0,19.1342,19.1342,19.1056,19.1056,44800.0
2005-08-19 14:00:00,33.39,33.4,33.36,33.39,24500.0,19.1113,19.117,19.0941,19.1113,24500.0
2005-08-19 14:05:00,33.39,33.43,33.39,33.41,39600.0,19.1113,19.1342,19.1113,19.1227,39600.0
2005-08-19 14:10:00,33.4,33.41,33.35,33.37,31200.0,19.117,19.1227,19.0884,19.0998,31200.0
2005-08-19 14:15:00,33.38,33.39,33.37,33.38,47100.0,19.1056,19.1113,19.0998,19.1056,47100.0
2005-08-19 14:20:00,33.39,33.39,33.37,33.37,27400.0,19.1113,19.1113,19.0998,19.0998,27400.0
2005-08-19 14:25:00,33.37,33.38,33.33,33.34,82800.0,19.0998,19.1056,19.0769,19.0827,82800.0
2005-08-19 14:30:00,33.34,33.38,33.32,33.37,64300.0,19.0827,19.1056,19.0712,19.0998,64300.0
2005-08-19 14:35:00,33.38,33.4,33.38,33.39,173900.0,19.1056,19.117,19.1056,19.1113,173900.0
2005-08-19 14:40:00,33.39,33.4,33.37,33.38,41400.0,19.1113,19.117,19.0998,19.1056,41400.0
2005-08-19 14:45:00,33.38,33.41,33.35,33.35,63100.0,19.1056,19.1227,19.0884,19.0884,63100.0
2005-08-19 14:50:00,33.36,33.38,33.35,33.37,35800.0,19.0941,19.1056,19.0884,19.0998,35800.0
2005-08-19 14:55:00,33.38,33.39,33.34,33.35,35800.0,19.1056,19.1113,19.0827,19.0884,35800.0
2005-08-19 15:00:00,33.36,33.38,33.33,33.35,44500.0,19.0941,19.1056,19.0769,19.0884,44500.0
2005-08-19 15:05:00,33.34,33.38,33.33,33.37,64000.0,19.0827,19.1056,19.0769,19.0998,64000.0
2005-08-19 15:10:00,33.37,33.43,33.37,33.39,91100.0,19.0998,19.1342,19.0998,19.1113,91100.0
2005-08-19 15:15:00,33.39,33.43,33.39,33.4,61000.0,19.1113,19.1342,19.1113,19.117,61000.0
2005-08-19 15:20:00,33.4,33.4,33.26,33.29,111800.0,19.117,19.117,19.0369,19.0541,111800.0
2005-08-19 15:25:00,33.29,33.34,33.27,33.3,102400.0,19.0541,19.0827,19.0426,19.0598,102400.0
2005-08-19 15:30:00,33.29,33.34,33.28,33.32,60800.0,19.0541,19.0827,19.0483,19.0712,60800.0
2005-08-19 15:35:00,33.32,33.37,33.32,33.35,61700.0,19.0712,19.0998,19.0712,19.0884,61700.0
2005-08-19 15:40:00,33.35,33.4,33.34,33.39,89600.0,19.0884,19.117,19.0827,19.1113,89600.0
2005-08-19 15:45:00,33.39,33.39,33.37,33.38,101500.0,19.1113,19.1113,19.0998,19.1056,101500.0
2005-08-19 15:50:00,33.38,33.4,33.37,33.39,253400.0,19.1056,19.117,19.0998,19.1113,253400.0
2005-08-19 15:55:00,33.4,33.4,33.38,33.38,89600.0,19.117,19.117,19.1056,19.1056,89600.0
2005-08-22 09:30:00,33.37,33.4,33.3,33.32,135900.0,19.0998,19.117,19.0598,19.0712,135900.0
2005-08-22 09:35:00,33.31,33.32,33.26,33.27,88200.0,19.0655,19.0712,19.0369,19.0426,88200.0
2005-08-22 09:40:00,33.27,33.29,33.24,33.26,110500.0,19.0426,19.0541,19.0254,19.0369,110500.0
2005-08-22 09:45:00,33.28,33.37,33.27,33.35,135500.0,19.0483,19.0998,19.0426,19.0884,135500.0
2005-08-22 09:50:00,33.37,33.44,33.35,33.35,74000.0,19.0998,19.1399,19.0884,19.0884,74000.0
2005-08-22 09:55:00,33.36,33.42,33.32,33.4,90200.0,19.0941,19.1285,19.0712,19.117,90200.0
2005-08-22 10:00:00,33.41,33.44,33.38,33.44,110300.0,19.1227,19.1399,19.1056,19.1399,110300.0
2005-08-22 10:05:00,33.44,33.45,33.35,33.37,230800.0,19.1399,19.1456,19.0884,19.0998,230800.0
2005-08-22 10:10:00,33.37,33.4,33.37,33.4,113400.0,19.0998,19.117,19.0998,19.117,113400.0
2005-08-22 10:15:00,33.4,33.41,33.36,33.37,80200.0,19.117,19.1227,19.0941,19.0998,80200.0
2005-08-22 10:20:00,33.37,33.38,33.35,33.35,77000.0,19.0998,19.1056,19.0884,19.0884,77000.0
2005-08-22 10:25:00,33.35,33.36,33.26,33.26,153700.0,19.0884,19.0941,19.0369,19.0369,153700.0
2005-08-22 10:30:00,33.28,33.3,33.26,33.28,47500.0,19.0483,19.0598,19.0369,19.0483,47500.0
2005-08-22 10:35:00,33.27,33.28,33.25,33.27,66300.0,19.0426,19.0483,19.0312,19.0426,66300.0
2005-08-22 10:40:00,33.29,33.3,33.22,33.23,50700.0,19.0541,19.0598,19.014,19.0197,50700.0
2005-08-22 10:45:00,33.24,33.25,33.22,33.22,37300.0,19.0254,19.0312,19.014,19.014,37300.0
2005-08-22 10:50:00,33.23,33.25,33.2,33.25,86500.0,19.0197,19.0312,19.0025,19.0312,86500.0
2005-08-22 10:55:00,33.25,33.26,33.22,33.26,24700.0,19.0312,19.0369,19.014,19.0369,24700.0
2005-08-22 11:00:00,33.26,33.28,33.25,33.28,28700.0,19.0369,19.0483,19.0312,19.0483,28700.0
2005-08-22 11:05:00,33.3,33.3,33.26,33.27,17500.0,19.0598,19.0598,19.0369,19.0426,17500.0
2005-08-22 11:10:00,33.27,33.28,33.23,33.25,47500.0,19.0426,19.0483,19.0197,19.0312,47500.0
2005-08-22 11:15:00,33.25,33.28,33.23,33.23,32500.0,19.0312,19.0483,19.0197,19.0197,32500.0
2005-08-22 11:20:00,33.23,33.25,33.23,33.25,7700.0,19.0197,19.0312,19.0197,19.0312,7700.0
2005-08-22 11:25:00,33.25,33.33,33.24,33.29,40800.0,19.0312,19.0769,19.0254,19.0541,40800.0
2005-08-22 11:30:00,33.29,33.31,33.28,33.31,29300.0,19.0541,19.0655,19.0483,19.0655,29300.0
2005-08-22 11:35:00,33.32,33.35,33.3,33.34,31600.0,19.0712,19.0884,19.0598,19.0827,31600.0
2005-08-22 11:40:00,33.34,33.35,33.34,33.35,19400.0,19.0827,19.0884,19.0827,19.0884,19400.0
2005-08-22 11:45:00,33.35,33.35,33.33,33.33,10400.0,19.0884,19.0884,19.0769,19.0769,10400.0
2005-08-22 11:50:00,33.33,33.34,33.28,33.3,40300.0,19.0769,19.0827,19.0483,19.0598,40300.0
2005-08-22 11:55:00,33.3,33.33,33.28,33.3,15600.0,19.0598,19.0769,19.0483,19.0598,15600.0
2005-08-22 12:00:00,33.3,33.32,33.26,33.26,40100.0,19.0598,19.0712,19.0369,19.0369,40100.0
2005-08-22 12:05:00,33.26,33.26,33.23,33.24,15600.0,19.0369,19.0369,19.0197,19.0254,15600.0
2005-08-22 12:10:00,33.24,33.28,33.24,33.24,17100.0,19.0254,19.0483,19.0254,19.0254,17100.0
2005-08-22 12:15:00,33.25,33.25,33.21,33.23,36100.0,19.0312,19.0312,19.0083,19.0197,36100.0
2005-08-22 12:20:00,33.25,33.3,33.23,33.23,37600.0,19.0312,19.0598,19.0197,19.0197,37600.0
2005-08-22 12:25:00,33.24,33.24,33.15,33.2,34200.0,19.0254,19.0254,18.9739,19.0025,34200.0
2005-08-22 12:30:00,33.19,33.2,33.13,33.17,28500.0,18.9968,19.0025,18.9625,18.9854,28500.0
2005-08-22 12:35:00,33.15,33.18,33.06,33.13,49200.0,18.9739,18.9911,18.9224,18.9625,49200.0
2005-08-22 12:40:00,33.12,33.13,33.1,33.1,47000.0,18.9567,18.9625,18.9453,18.9453,47000.0
2005-08-22 12:45:00,33.11,33.12,33.09,33.12,31900.0,18.951,18.9567,18.9396,18.9567,31900.0
2005-08-22 12:50:00,33.11,33.15,33.11,33.13,47000.0,18.951,18.9739,18.951,18.9625,47000.0
2005-08-22 12:55:00,33.13,33.14,33.1,33.12,31500.0,18.9625,18.9682,18.9453,18.9567,31500.0
2005-08-22 13:00:00,33.13,33.13,33.1,33.13,20000.0,18.9625,18.9625,18.9453,18.9625,20000.0
2005-08-22 13:05:00,33.13,33.13,33.09,33.1,46300.0,18.9625,18.9625,18.9396,18.9453,46300.0
2005-08-22 13:10:00,33.1,33.11,33.05,33.06,73400.0,18.9453,18.951,18.9167,18.9224,73400.0
2005-08-22 13:15:00,33.06,33.1,33.06,33.1,35600.0,18.9224,18.9453,18.9224,18.9453,35600.0
2005-08-22 13:20:00,33.1,33.17,33.1,33.17,47400.0,18.9453,18.9854,18.9453,18.9854,47400.0
2005-08-22 13:25:00,33.15,33.22,33.13,33.21,17000.0,18.9739,19.014,18.9625,19.0083,17000.0
2005-08-22 13:30:00,33.21,33.22,33.2,33.2,25400.0,19.0083,19.014,19.0025,19.0025,25400.0
2005-08-22 13:35:00,33.2,33.29,33.2,33.27,74600.0,19.0025,19.0541,19.0025,19.0426,74600.0
2005-08-22 13:40:00,33.28,33.3,33.27,33.27,19800.0,19.0483,19.0598,19.0426,19.0426,19800.0
2005-08-22 13:45:00,33.29,33.3,33.25,33.25,19500.0,19.0541,19.0598,19.0312,19.0312,19500.0
2005-08-22 13:50:00,33.24,33.27,33.23,33.27,13200.0,19.0254,19.0426,19.0197,19.0426,13200.0
2005-08-22 13:55:00,33.27,33.3,33.26,33.28,16100.0,19.0426,19.0598,19.0369,19.0483,16100.0
2005-08-22 14:00:00,33.3,33.3,33.23,33.28,37600.0,19.0598,19.0598,19.0197,19.0483,37600.0
2005-08-22 14:05:00,33.28,33.29,33.24,33.25,18000.0,19.0483,19.0541,19.0254,19.0312,18000.0
2005-08-22 14:10:00,33.26,33.3,33.26,33.3,26400.0,19.0369,19.0598,19.0369,19.0598,26400.0
2005-08-22 14:15:00,33.3,33.31,33.29,33.3,25300.0,19.0598,19.0655,19.0541,19.0598,25300.0
2005-08-22 14:20:00,33.3,33.35,33.3,33.32,27000.0,19.0598,19.0884,19.0598,19.0712,27000.0
2005-08-22 14:25:00,33.3,33.32,33.28,33.29,37400.0,19.0598,19.0712,19.0483,19.0541,37400.0
2005-08-22 14:30:00,33.29,33.31,33.28,33.29,45400.0,19.0541,19.0655,19.0483,19.0541,45400.0
2005-08-22 14:35:00,33.29,33.35,33.28,33.3,28300.0,19.0541,19.0884,19.0483,19.0598,28300.0
2005-08-22 14:40:00,33.31,33.32,33.28,33.32,22200.0,19.0655,19.0712,19.0483,19.0712,22200.0
2005-08-22 14:45:00,33.32,33.33,33.3,33.31,14100.0,19.0712,19.0769,19.0598,19.0655,14100.0
2005-08-22 14:50:00,33.31,33.33,33.31,33.32,14100.0,19.0655,19.0769,19.0655,19.0712,14100.0
2005-08-22 14:55:00,33.31,33.31,33.23,33.26,51900.0,19.0655,19.0655,19.0197,19.0369,51900.0
2005-08-22 15:00:00,33.25,33.28,33.24,33.27,37500.0,19.0312,19.0483,19.0254,19.0426,37500.0
2005-08-22 15:05:00,33.27,33.3,33.23,33.26,30000.0,19.0426,19.0598,19.0197,19.0369,30000.0
2005-08-22 15:10:00,33.26,33.31,33.24,33.3,24800.0,19.0369,19.0655,19.0254,19.0598,24800.0
2005-08-22 15:15:00,33.29,33.3,33.24,33.25,18800.0,19.0541,19.0598,19.0254,19.0312,18800.0
2005-08-22 15:20:00,33.24,33.28,33.22,33.22,28700.0,19.0254,19.0483,19.014,19.014,28700.0
2005-08-22 15:25:00,33.24,33.24,33.17,33.17,45200.0,19.0254,19.0254,18.9854,18.9854,45200.0
2005-08-22 15:30:00,33.16,33.17,33.16,33.16,99200.0,18.9796,18.9854,18.9796,18.9796,99200.0
2005-08-22 15:35:00,33.16,33.18,33.16,33.17,42300.0,18.9796,18.9911,18.9796,18.9854,42300.0
2005-08-22 15:40:00,33.18,33.28,33.17,33.28,62600.0,18.9911,19.0483,18.9854,19.0483,62600.0
2005-08-22 15:45:00,33.28,33.29,33.25,33.25,62800.0,19.0483,19.0541,19.0312,19.0312,62800.0
2005-08-22 15:50:00,33.26,33.3,33.25,33.3,123900.0,19.0369,19.0598,19.0312,19.0598,123900.0
2005-08-22 15:55:00,33.3,33.31,33.28,33.28,186500.0,19.0598,19.0655,19.0483,19.0483,186500.0
2005-08-23 09:30:00,33.19,33.2,33.14,33.17,121600.0,18.9968,19.0025,18.9682,18.9854,121600.0
2005-08-23 09:35:00,33.17,33.17,33.07,33.12,53300.0,18.9854,18.9854,18.9281,18.9567,53300.0
2005-08-23 09:40:00,33.11,33.14,33.02,33.11,119500.0,18.951,18.9682,18.8995,18.951,119500.0
2005-08-23 09:45:00,33.14,33.15,33.09,33.11,83100.0,18.9682,18.9739,18.9396,18.951,83100.0
2005-08-23 09:50:00,33.03,33.09,33.02,33.05,68100.0,18.9052,18.9396,18.8995,18.9167,68100.0
2005-08-23 09:55:00,33.05,33.11,33.03,33.11,73300.0,18.9167,18.951,18.9052,18.951,73300.0
2005-08-23 10:00:00,33.1,33.11,33.05,33.07,72100.0,18.9453,18.951,18.9167,18.9281,72100.0
2005-08-23 10:05:00,33.06,33.09,33.04,33.04,49200.0,18.9224,18.9396,18.911,18.911,49200.0
2005-08-23 10:10:00,33.05,33.12,33.03,33.12,84400.0,18.9167,18.9567,18.9052,18.9567,84400.0
2005-08-23 10:15:00,33.11,33.17,33.1,33.11,39400.0,18.951,18.9854,18.9453,18.951,39400.0
2005-08-23 10:20:00,33.11,33.14,33.1,33.14,28100.0,18.951,18.9682,18.9453,18.9682,28100.0
2005-08-23 10:25:00,33.14,33.18,33.08,33.1,47300.0,18.9682,18.9911,18.9339,18.9453,47300.0
2005-08-23 10:30:00,33.11,33.14,33.1,33.12,40700.0,18.951,18.9682,18.9453,18.9567,40700.0
2005-08-23 10:35:00,33.12,33.13,33.1,33.1,67600.0,18.9567,18.9625,18.9453,18.9453,67600.0
2005-08-23 10:40:00,33.09,33.1,33.04,33.07,50700.0,18.9396,18.9453,18.911,18.9281,50700.0
2005-08-23 10:45:00,33.04,33.1,33.03,33.05,56200.0,18.911,18.9453,18.9052,18.9167,56200.0
2005-08-23 10:50:00,33.05,33.05,33.01,33.02,52100.0,18.9167,18.9167,18.8938,18.8995,52100.0
2005-08-23 10:55:00,33.03,33.06,33.01,33.05,44000.0,18.9052,18.9224,18.8938,18.9167,44000.0
2005-08-23 11:00:00,33.05,33.07,33.05,33.05,34900.0,18.9167,18.9281,18.9167,18.9167,34900.0
2005-08-23 11:05:00,33.05,33.05,33.0,33.0,138100.0,18.9167,18.9167,18.8881,18.8881,138100.0
2005-08-23 11:10:00,33.01,33.02,33.0,33.0,30400.0,18.8938,18.8995,18.8881,18.8881,30400.0
2005-08-23 11:15:00,33.01,33.04,33.0,33.04,44600.0,18.8938,18.911,18.8881,18.911,44600.0
2005-08-23 11:20:00,33.03,33.06,33.03,33.05,40500.0,18.9052,18.9224,18.9052,18.9167,40500.0
2005-08-23 11:25:00,33.05,33.08,33.04,33.06,49200.0,18.9167,18.9339,18.911,18.9224,49200.0
2005-08-23 11:30:00,33.05,33.08,33.03,33.04,30800.0,18.9167,18.9339,18.9052,18.911,30800.0
2005-08-23 11:35:00,33.03,33.03,33.01,33.02,22300.0,18.9052,18.9052,18.8938,18.8995,22300.0
2005-08-23 11:40:00,33.02,33.05,33.01,33.03,41000.0,18.8995,18.9167,18.8938,18.9052,41000.0
2005-08-23 11:45:00,33.03,33.04,33.0,33.0,33600.0,18.9052,18.911,18.8881,18.8881,33600.0
2005-08-23 11:50:00,33.01,33.01,32.9,32.95,105900.0,18.8938,18.8938,18.8308,18.8594,105900.0
2005-08-23 11:55:00,32.93,32.96,32.92,32.94,32400.0,18.848,18.8652,18.8423,18.8537,32400.0
2005-08-23 12:00:00,32.94,32.95,32.86,32.86,72200.0,18.8537,18.8594,18.8079,18.8079,72200.0
2005-08-23 12:05:00,32.85,32.89,32.85,32.88,46000.0,18.8022,18.8251,18.8022,18.8194,46000.0
2005-08-23 12:10:00,32.89,32.94,32.88,32.92,48400.0,18.8251,18.8537,18.8194,18.8423,48400.0
2005-08-23 12:15:00,32.92,32.97,32.91,32.96,46900.0,18.8423,18.8709,18.8366,18.8652,46900.0
2005-08-23 12:20:00,32.96,32.97,32.9,32.91,33300.0,18.8652,18.8709,18.8308,18.8366,33300.0
2005-08-23 12:25:00,32.91,32.94,32.9,32.91,29000.0,18.8366,18.8537,18.8308,18.8366,29000.0
2005-08-23 12:30:00,32.92,32.95,32.92,32.95,27800.0,18.8423,18.8594,18.8423,18.8594,27800.0
2005-08-23 12:35:00,32.94,32.95,32.94,32.95,27900.0,18.8537,18.8594,18.8537,18.8594,27900.0
2005-08-23 12:40:00,32.95,32.97,32.94,32.95,46900.0,18.8594,18.8709,18.8537,18.8594,46900.0
2005-08-23 12:45:00,32.95,32.97,32.94,32.96,39200.0,18.8594,18.8709,18.8537,18.8652,39200.0
2005-08-23 12:50:00,32.97,32.97,32.94,32.95,18500.0,18.8709,18.8709,18.8537,18.8594,18500.0
2005-08-23 12:55:00,32.95,32.98,32.94,32.97,23400.0,18.8594,18.8766,18.8537,18.8709,23400.0
2005-08-23 13:00:00,32.97,32.98,32.96,32.97,35500.0,18.8709,18.8766,18.8652,18.8709,35500.0
2005-08-23 13:05:00,32.96,32.98,32.94,32.95,58200.0,18.8652,18.8766,18.8537,18.8594,58200.0
2005-08-23 13:10:00,32.96,32.99,32.95,32.99,50000.0,18.8652,18.8823,18.8594,18.8823,50000.0
2005-08-23 13:15:00,32.98,33.02,32.97,33.01,105200.0,18.8766,18.8995,18.8709,18.8938,105200.0
2005-08-23 13:20:00,33.01,33.02,32.97,32.98,31800.0,18.8938,18.8995,18.8709,18.8766,31800.0
2005-08-23 13:25:00,32.98,33.01,32.98,33.0,79700.0,18.8766,18.8938,18.8766,18.8881,79700.0
2005-08-23 13:30:00,33.0,33.01,33.0,33.0,30200.0,18.8881,18.8938,18.8881,18.8881,30200.0
2005-08-23 13:35:00,33.0,33.01,32.98,32.98,43100.0,18.8881,18.8938,18.8766,18.8766,43100.0
2005-08-23 13:40:00,32.98,33.02,32.96,33.01,87500.0,18.8766,18.8995,18.8652,18.8938,87500.0
2005-08-23 13:45:00,33.0,33.02,32.98,32.98,35700.0,18.8881,18.8995,18.8766,18.8766,35700.0
2005-08-23 13:50:00,32.99,32.99,32.97,32.98,24100.0,18.8823,18.8823,18.8709,18.8766,24100.0
2005-08-23 13:55:00,32.98,32.98,32.95,32.95,30500.0,18.8766,18.8766,18.8594,18.8594,30500.0
2005-08-23 14:00:00,32.95,32.97,32.93,32.94,30300.0,18.8594,18.8709,18.848,18.8537,30300.0
2005-08-23 14:05:00,32.94,32.97,32.93,32.95,37700.0,18.8537,18.8709,18.848,18.8594,37700.0
2005-08-23 14:10:00,32.96,33.0,32.96,33.0,25000.0,18.8652,18.8881,18.8652,18.8881,25000.0
2005-08-23 14:15:00,32.98,33.05,32.98,33.04,58400.0,18.8766,18.9167,18.8766,18.911,58400.0
2005-08-23 14:20:00,33.05,33.1,33.04,33.08,66400.0,18.9167,18.9453,18.911,18.9339,66400.0
2005-08-23 14:25:00,33.09,33.12,33.02,33.03,80900.0,18.9396,18.9567,18.8995,18.9052,80900.0
2005-08-23 14:30:00,33.03,33.12,33.01,33.12,129100.0,18.9052,18.9567,18.8938,18.9567,129100.0
2005-08-23 14:35:00,33.11,33.23,33.11,33.22,144600.0,18.951,19.0197,18.951,19.014,144600.0
2005-08-23 14:40:00,33.22,33.23,33.16,33.21,127300.0,19.014,19.0197,18.9796,19.0083,127300.0
2005-08-23 14:45:00,33.21,33.21,33.18,33.18,124600.0,19.0083,19.0083,18.9911,18.9911,124600.0
2005-08-23 14:50:00,33.18,33.19,33.13,33.15,349500.0,18.9911,18.9968,18.9625,18.9739,349500.0
2005-08-23 14:55:00,33.15,33.18,33.15,33.16,42400.0,18.9739,18.9911,18.9739,18.9796,42400.0
2005-08-23 15:00:00,33.15,33.17,33.09,33.12,87900.0,18.9739,18.9854,18.9396,18.9567,87900.0
2005-08-23 15:05:00,33.12,33.12,33.04,33.05,74600.0,18.9567,18.9567,18.911,18.9167,74600.0
2005-08-23 15:10:00,33.05,33.09,33.03,33.07,31600.0,18.9167,18.9396,18.9052,18.9281,31600.0
2005-08-23 15:15:00,33.07,33.09,33.05,33.05,39500.0,18.9281,18.9396,18.9167,18.9167,39500.0
2005-08-23 15:20:00,33.05,33.09,33.05,33.09,40200.0,18.9167,18.9396,18.9167,18.9396,40200.0
2005-08-23 15:25:00,33.09,33.17,33.07,33.17,199700.0,18.9396,18.9854,18.9281,18.9854,199700.0
2005-08-23 15:30:00,33.16,33.2,33.15,33.19,101500.0,18.9796,19.0025,18.9739,18.9968,101500.0
2005-08-23 15:35:00,33.19,33.19,33.14,33.15,69100.0,18.9968,18.9968,18.9682,18.9739,69100.0
2005-08-23 15:40:00,33.15,33.16,33.12,33.14,116600.0,18.9739,18.9796,18.9567,18.9682,116600.0
2005-08-23 15:45:00,33.14,33.14,33.08,33.09,188000.0,18.9682,18.9682,18.9339,18.9396,188000.0
2005-08-23 15:50:00,33.09,33.13,33.09,33.1,230200.0,18.9396,18.9625,18.9396,18.9453,230200.0
2005-08-23 15:55:00,33.1,33.12,33.07,33.08,152000.0,18.9453,18.9567,18.9281,18.9339,152000.0
2005-08-24 09:30:00,33.0,33.01,32.95,32.96,117300.0,18.8881,18.8938,18.8594,18.8652,117300.0
2005-08-24 09:35:00,32.95,32.97,32.8,32.86,98100.0,18.8594,18.8709,18.7736,18.8079,98100.0
2005-08-24 09:40:00,32.87,32.87,32.83,32.86,70700.0,18.8137,18.8137,18.7908,18.8079,70700.0
2005-08-24 09:45:00,32.86,32.88,32.8,32.88,103900.0,18.8079,18.8194,18.7736,18.8194,103900.0
2005-08-24 09:50:00,32.91,32.92,32.84,32.89,69900.0,18.8366,18.8423,18.7965,18.8251,69900.0
2005-08-24 09:55:00,32.9,32.91,32.76,32.81,51300.0,18.8308,18.8366,18.7507,18.7793,51300.0
2005-08-24 10:00:00,32.82,32.92,32.82,32.89,88700.0,18.785,18.8423,18.785,18.8251,88700.0
2005-08-24 10:05:00,32.89,32.91,32.85,32.85,104800.0,18.8251,18.8366,18.8022,18.8022,104800.0
2005-08-24 10:10:00,32.86,32.9,32.83,32.83,58400.0,18.8079,18.8308,18.7908,18.7908,58400.0
2005-08-24 10:15:00,32.84,32.9,32.83,32.89,50700.0,18.7965,18.8308,18.7908,18.8251,50700.0
2005-08-24 10:20:00,32.91,32.94,32.89,32.9,43700.0,18.8366,18.8537,18.8251,18.8308,43700.0
2005-08-24 10:25:00,32.9,32.91,32.88,32.9,24600.0,18.8308,18.8366,18.8194,18.8308,24600.0
2005-08-24 10:30:00,32.89,32.93,32.87,32.88,121900.0,18.8251,18.848,18.8137,18.8194,121900.0
2005-08-24 10:35:00,32.88,32.91,32.87,32.9,46300.0,18.8194,18.8366,18.8137,18.8308,46300.0
2005-08-24 10:40:00,32.9,32.91,32.86,32.87,83600.0,18.8308,18.8366,18.8079,18.8137,83600.0
2005-08-24 10:45:00,32.89,32.92,32.86,32.91,60500.0,18.8251,18.8423,18.8079,18.8366,60500.0
2005-08-24 10:50:00,32.91,32.92,32.9,32.92,53000.0,18.8366,18.8423,18.8308,18.8423,53000.0
2005-08-24 10:55:00,32.9,32.91,32.88,32.88,38100.0,18.8308,18.8366,18.8194,18.8194,38100.0
2005-08-24 11:00:00,32.88,32.9,32.85,32.87,75000.0,18.8194,18.8308,18.8022,18.8137,75000.0
2005-08-24 11:05:00,32.86,32.88,32.8,32.82,57300.0,18.8079,18.8194,18.7736,18.785,57300.0
2005-08-24 11:10:00,32.82,32.85,32.82,32.84,27400.0,18.785,18.8022,18.785,18.7965,27400.0
2005-08-24 11:15:00,32.85,32.9,32.83,32.9,44200.0,18.8022,18.8308,18.7908,18.8308,44200.0
2005-08-24 11:20:00,32.89,32.92,32.89,32.91,50900.0,18.8251,18.8423,18.8251,18.8366,50900.0
2005-08-24 11:25:00,32.91,32.91,32.9,32.91,14000.0,18.8366,18.8366,18.8308,18.8366,14000.0
2005-08-24 11:30:00,32.9,32.92,32.89,32.91,158100.0,18.8308,18.8423,18.8251,18.8366,158100.0
2005-08-24 11:35:00,32.9,32.92,32.88,32.9,111200.0,18.8308,18.8423,18.8194,18.8308,111200.0
2005-08-24 11:40:00,32.9,32.93,32.89,32.91,20800.0,18.8308,18.848,18.8251,18.8366,20800.0
2005-08-24 11:45:00,32.91,32.92,32.9,32.92,25200.0,18.8366,18.8423,18.8308,18.8423,25200.0
2005-08-24 11:50:00,32.92,32.95,32.91,32.93,149100.0,18.8423,18.8594,18.8366,18.848,149100.0
2005-08-24 11:55:00,32.93,32.99,32.93,32.96,37000.0,18.848,18.8823,18.848,18.8652,37000.0
2005-08-24 12:00:00,32.96,32.98,32.93,32.93,40200.0,18.8652,18.8766,18.848,18.848,40200.0
2005-08-24 12:05:00,32.93,32.97,32.9,32.97,122300.0,18.848,18.8709,18.8308,18.8709,122300.0
2005-08-24 12:10:00,32.96,32.99,32.95,32.98,32700.0,18.8652,18.8823,18.8594,18.8766,32700.0
2005-08-24 12:15:00,32.99,32.99,32.97,32.97,11900.0,18.8823,18.8823,18.8709,18.8709,11900.0
2005-08-24 12:20:00,32.97,33.0,32.97,32.97,24200.0,18.8709,18.8881,18.8709,18.8709,24200.0
2005-08-24 12:25:00,32.98,32.99,32.97,32.98,144800.0,18.8766,18.8823,18.8709,18.8766,144800.0
2005-08-24 12:30:00,32.98,33.0,32.97,33.0,51100.0,18.8766,18.8881,18.8709,18.8881,51100.0
2005-08-24 12:35:00,33.0,33.0,32.98,32.99,42200.0,18.8881,18.8881,18.8766,18.8823,42200.0
2005-08-24 12:40:00,32.99,33.03,32.99,33.03,80500.0,18.8823,18.9052,18.8823,18.9052,80500.0
2005-08-24 12:45:00,33.03,33.06,33.03,33.04,43100.0,18.9052,18.9224,18.9052,18.911,43100.0
2005-08-24 12:50:00,33.04,33.08,33.04,33.08,28800.0,18.911,18.9339,18.911,18.9339,28800.0
2005-08-24 12:55:00,33.08,33.1,33.07,33.07,43700.0,18.9339,18.9453,18.9281,18.9281,43700.0
2005-08-24 13:00:00,33.07,33.08,33.05,33.06,61300.0,18.9281,18.9339,18.9167,18.9224,61300.0
2005-08-24 13:05:00,33.05,33.06,33.03,33.04,133200.0,18.9167,18.9224,18.9052,18.911,133200.0
2005-08-24 13:10:00,33.04,33.05,33.03,33.03,128300.0,18.911,18.9167,18.9052,18.9052,128300.0
2005-08-24 13:15:00,33.03,33.04,32.98,32.98,93300.0,18.9052,18.911,18.8766,18.8766,93300.0
2005-08-24 13:20:00,32.99,33.04,32.98,33.04,50400.0,18.8823,18.911,18.8766,18.911,50400.0
2005-08-24 13:25:00,33.04,33.09,33.04,33.09,92500.0,18.911,18.9396,18.911,18.9396,92500.0
2005-08-24 13:30:00,33.08,33.12,33.08,33.12,87100.0,18.9339,18.9567,18.9339,18.9567,87100.0
2005-08-24 13:35:00,33.12,33.17,33.12,33.17,104700.0,18.9567,18.9854,18.9567,18.9854,104700.0
2005-08-24 13:40:00,33.16,33.17,33.1,33.11,51200.0,18.9796,18.9854,18.9453,18.951,51200.0
2005-08-24 13:45:00,33.1,33.13,33.1,33.13,46200.0,18.9453,18.9625,18.9453,18.9625,46200.0
2005-08-24 13:50:00,33.13,33.13,33.08,33.1,56400.0,18.9625,18.9625,18.9339,18.9453,56400.0
2005-08-24 13:55:00,33.08,33.12,33.08,33.12,64900.0,18.9339,18.9567,18.9339,18.9567,64900.0
2005-08-24 14:00:00,33.13,33.14,33.09,33.1,41000.0,18.9625,18.9682,18.9396,18.9453,41000.0
2005-08-24 14:05:00,33.1,33.1,33.08,33.09,50000.0,18.9453,18.9453,18.9339,18.9396,50000.0
2005-08-24 14:10:00,33.09,33.15,33.08,33.15,91800.0,18.9396,18.9739,18.9339,18.9739,91800.0
2005-08-24 14:15:00,33.15,33.17,33.14,33.17,248700.0,18.9739,18.9854,18.9682,18.9854,248700.0
2005-08-24 14:20:00,33.17,33.17,33.14,33.16,191900.0,18.9854,18.9854,18.9682,18.9796,191900.0
2005-08-24 14:25:00,33.17,33.23,33.17,33.2,103900.0,18.9854,19.0197,18.9854,19.0025,103900.0
2005-08-24 14:30:00,33.19,33.24,33.11,33.19,86600.0,18.9968,19.0254,18.951,18.9968,86600.0
2005-08-24 14:35:00,33.19,33.26,33.19,33.22,150500.0,18.9968,19.0369,18.9968,19.014,150500.0
2005-08-24 14:40:00,33.22,33.23,33.17,33.23,117300.0,19.014,19.0197,18.9854,19.0197,117300.0
2005-08-24 14:45:00,33.23,33.23,33.14,33.17,65800.0,19.0197,19.0197,18.9682,18.9854,65800.0
2005-08-24 14:50:00,33.16,33.2,33.16,33.19,52200.0,18.9796,19.0025,18.9796,18.9968,52200.0
2005-08-24 14:55:00,33.19,33.2,33.11,33.11,354600.0,18.9968,19.0025,18.951,18.951,354600.0
2005-08-24 15:00:00,33.11,33.12,32.98,33.05,126200.0,18.951,18.9567,18.8766,18.9167,126200.0
2005-08-24 15:05:00,33.05,33.08,33.03,33.06,104100.0,18.9167,18.9339,18.9052,18.9224,104100.0
2005-08-24 15:10:00,33.05,33.09,33.04,33.04,282800.0,18.9167,18.9396,18.911,18.911,282800.0
2005-08-24 15:15:00,33.03,33.06,33.01,33.06,119200.0,18.9052,18.9224,18.8938,18.9224,119200.0
2005-08-24 15:20:00,33.05,33.07,33.03,33.05,154100.0,18.9167,18.9281,18.9052,18.9167,154100.0
2005-08-24 15:25:00,33.04,33.06,33.03,33.03,137400.0,18.911,18.9224,18.9052,18.9052,137400.0
2005-08-24 15:30:00,33.03,33.05,33.0,33.03,116700.0,18.9052,18.9167,18.8881,18.9052,116700.0
2005-08-24 15:35:00,33.03,33.08,33.03,33.07,67600.0,18.9052,18.9339,18.9052,18.9281,67600.0
2005-08-24 15:40:00,33.08,33.08,32.98,32.98,131200.0,18.9339,18.9339,18.8766,18.8766,131200.0
2005-08-24 15:45:00,32.98,32.99,32.92,32.94,137300.0,18.8766,18.8823,18.8423,18.8537,137300.0
2005-08-24 15:50:00,32.95,32.98,32.93,32.96,184700.0,18.8594,18.8766,18.848,18.8652,184700.0
2005-08-24 15:55:00,32.98,33.04,32.97,33.02,366800.0,18.8766,18.911,18.8709,18.8995,366800.0
2005-08-25 09:30:00,32.9,33.15,32.9,33.14,149100.0,18.8308,18.9739,18.8308,18.9682,149100.0
2005-08-25 09:35:00,33.14,33.46,33.14,33.46,139400.0,18.9682,19.1514,18.9682,19.1514,139400.0
2005-08-25 09:40:00,33.39,33.49,33.27,33.45,146400.0,19.1113,19.1685,19.0426,19.1456,146400.0
2005-08-25 09:45:00,33.44,33.44,33.32,33.34,160900.0,19.1399,19.1399,19.0712,19.0827,160900.0
2005-08-25 09:50:00,33.35,33.35,33.17,33.18,134500.0,19.0884,19.0884,18.9854,18.9911,134500.0
2005-08-25 09:55:00,33.17,33.19,33.05,33.1,69900.0,18.9854,18.9968,18.9167,18.9453,69900.0
2005-08-25 10:00:00,33.04,33.05,32.98,33.02,142400.0,18.911,18.9167,18.8766,18.8995,142400.0
2005-08-25 10:05:00,33.0,33.06,32.97,33.06,145100.0,18.8881,18.9224,18.8709,18.9224,145100.0
2005-08-25 10:10:00,33.05,33.06,32.99,33.0,136200.0,18.9167,18.9224,18.8823,18.8881,136200.0
2005-08-25 10:15:00,33.0,33.05,32.99,33.03,193400.0,18.8881,18.9167,18.8823,18.9052,193400.0
2005-08-25 10:20:00,33.02,33.14,33.02,33.1,156100.0,18.8995,18.9682,18.8995,18.9453,156100.0
2005-08-25 10:25:00,33.1,33.17,33.1,33.16,105300.0,18.9453,18.9854,18.9453,18.9796,105300.0
2005-08-25 10:30:00,33.17,33.18,33.14,33.16,98300.0,18.9854,18.9911,18.9682,18.9796,98300.0
2005-08-25 10:35:00,33.16,33.17,33.1,33.15,97300.0,18.9796,18.9854,18.9453,18.9739,97300.0
2005-08-25 10:40:00,33.15,33.16,33.14,33.15,88300.0,18.9739,18.9796,18.9682,18.9739,88300.0
2005-08-25 10:45:00,33.15,33.17,33.14,33.16,106600.0,18.9739,18.9854,18.9682,18.9796,106600.0
2005-08-25 10:50:00,33.16,33.18,33.14,33.14,43100.0,18.9796,18.9911,18.9682,18.9682,43100.0
2005-08-25 10:55:00,33.14,33.14,33.1,33.11,73200.0,18.9682,18.9682,18.9453,18.951,73200.0
2005-08-25 11:00:00,33.11,33.18,33.11,33.18,72900.0,18.951,18.9911,18.951,18.9911,72900.0
2005-08-25 11:05:00,33.17,33.23,33.15,33.23,84100.0,18.9854,19.0197,18.9739,19.0197,84100.0
2005-08-25 11:10:00,33.23,33.23,33.17,33.22,146000.0,19.0197,19.0197,18.9854,19.014,146000.0
2005-08-25 11:15:00,33.23,33.25,33.22,33.24,128100.0,19.0197,19.0312,19.014,19.0254,128100.0
2005-08-25 11:20:00,33.24,33.25,33.2,33.21,195100.0,19.0254,19.0312,19.0025,19.0083,195100.0
2005-08-25 11:25:00,33.2,33.28,33.19,33.28,220900.0,19.0025,19.0483,18.9968,19.0483,220900.0
2005-08-25 11:30:00,33.27,33.29,33.24,33.26,140600.0,19.0426,19.0541,19.0254,19.0369,140600.0
2005-08-25 11:35:00,33.26,33.27,33.23,33.23,48700.0,19.0369,19.0426,19.0197,19.0197,48700.0
2005-08-25 11:40:00,33.22,33.23,33.19,33.19,41700.0,19.014,19.0197,18.9968,18.9968,41700.0
2005-08-25 11:45:00,33.19,33.2,33.16,33.19,63900.0,18.9968,19.0025,18.9796,18.9968,63900.0
2005-08-25 11:50:00,33.19,33.27,33.17,33.17,111800.0,18.9968,19.0426,18.9854,18.9854,111800.0
2005-08-25 11:55:00,33.18,33.2,33.17,33.19,46700.0,18.9911,19.0025,18.9854,18.9968,46700.0
2005-08-25 12:00:00,33.18,33.18,33.16,33.17,58400.0,18.9911,18.9911,18.9796,18.9854,58400.0
2005-08-25 12:05:00,33.18,33.19,33.14,33.16,87200.0,18.9911,18.9968,18.9682,18.9796,87200.0
2005-08-25 12:10:00,33.15,33.18,33.15,33.17,40600.0,18.9739,18.9911,18.9739,18.9854,40600.0
2005-08-25 12:15:00,33.18,33.18,33.16,33.17,39600.0,18.9911,18.9911,18.9796,18.9854,39600.0
2005-08-25 12:20:00,33.16,33.16,33.14,33.14,22500.0,18.9796,18.9796,18.9682,18.9682,22500.0
2005-08-25 12:25:00,33.13,33.13,33.1,33.13,69600.0,18.9625,18.9625,18.9453,18.9625,69600.0
2005-08-25 12:30:00,33.13,33.16,33.13,33.15,124700.0,18.9625,18.9796,18.9625,18.9739,124700.0
2005-08-25 12:35:00,33.16,33.2,33.15,33.2,80800.0,18.9796,19.0025,18.9739,19.0025,80800.0
2005-08-25 12:40:00,33.2,33.21,33.19,33.21,254500.0,19.0025,19.0083,18.9968,19.0083,254500.0
2005-08-25 12:45:00,33.22,33.22,33.2,33.21,157900.0,19.014,19.014,19.0025,19.0083,157900.0
2005-08-25 12:50:00,33.21,33.28,33.21,33.28,124300.0,19.0083,19.0483,19.0083,19.0483,124300.0
2005-08-25 12:55:00,33.28,33.37,33.28,33.3,199800.0,19.0483,19.0998,19.0483,19.0598,199800.0
2005-08-25 13:00:00,33.3,33.32,33.27,33.27,137900.0,19.0598,19.0712,19.0426,19.0426,137900.0
2005-08-25 13:05:00,33.26,33.26,33.23,33.24,139200.0,19.0369,19.0369,19.0197,19.0254,139200.0
2005-08-25 13:10:00,33.25,33.26,33.24,33.25,110600.0,19.0312,19.0369,19.0254,19.0312,110600.0
2005-08-25 13:15:00,33.24,33.26,33.24,33.25,53200.0,19.0254,19.0369,19.0254,19.0312,53200.0
2005-08-25 13:20:00,33.25,33.26,33.25,33.25,23500.0,19.0312,19.0369,19.0312,19.0312,23500.0
2005-08-25 13:25:00,33.25,33.26,33.25,33.26,13000.0,19.0312,19.0369,19.0312,19.0369,13000.0
2005-08-25 13:30:00,33.26,33.28,33.25,33.26,46500.0,19.0369,19.0483,19.0312,19.0369,46500.0
2005-08-25 13:35:00,33.27,33.27,33.25,33.25,39700.0,19.0426,19.0426,19.0312,19.0312,39700.0
2005-08-25 13:40:00,33.26,33.26,33.25,33.26,24700.0,19.0369,19.0369,19.0312,19.0369,24700.0
2005-08-25 13:45:00,33.25,33.26,33.25,33.25,18400.0,19.0312,19.0369,19.0312,19.0312,18400.0
2005-08-25 13:50:00,33.25,33.26,33.25,33.26,21800.0,19.0312,19.0369,19.0312,19.0369,21800.0
2005-08-25 13:55:00,33.25,33.27,33.24,33.27,96800.0,19.0312,19.0426,19.0254,19.0426,96800.0
2005-08-25 14:00:00,33.26,33.27,33.25,33.25,87400.0,19.0369,19.0426,19.0312,19.0312,87400.0
2005-08-25 14:05:00,33.26,33.26,33.25,33.25,34800.0,19.0369,19.0369,19.0312,19.0312,34800.0
2005-08-25 14:10:00,33.25,33.26,33.25,33.25,40400.0,19.0312,19.0369,19.0312,19.0312,40400.0
2005-08-25 14:15:00,33.26,33.27,33.25,33.27,45900.0,19.0369,19.0426,19.0312,19.0426,45900.0
2005-08-25 14:20:00,33.27,33.29,33.27,33.27,89100.0,19.0426,19.0541,19.0426,19.0426,89100.0
2005-08-25 14:25:00,33.28,33.28,33.25,33.25,36700.0,19.0483,19.0483,19.0312,19.0312,36700.0
2005-08-25 14:30:00,33.26,33.27,33.23,33.24,95900.0,19.0369,19.0426,19.0197,19.0254,95900.0
2005-08-25 14:35:00,33.24,33.26,33.23,33.26,195100.0,19.0254,19.0369,19.0197,19.0369,195100.0
2005-08-25 14:40:00,33.26,33.28,33.25,33.26,94500.0,19.0369,19.0483,19.0312,19.0369,94500.0
2005-08-25 14:45:00,33.26,33.27,33.25,33.26,15700.0,19.0369,19.0426,19.0312,19.0369,15700.0
2005-08-25 14:50:00,33.26,33.27,33.25,33.25,46000.0,19.0369,19.0426,19.0312,19.0312,46000.0
2005-08-25 14:55:00,33.25,33.27,33.25,33.26,64900.0,19.0312,19.0426,19.0312,19.0369,64900.0
2005-08-25 15:00:00,33.25,33.27,33.25,33.25,51200.0,19.0312,19.0426,19.0312,19.0312,51200.0
2005-08-25 15:05:00,33.25,33.27,33.24,33.25,135000.0,19.0312,19.0426,19.0254,19.0312,135000.0
2005-08-25 15:10:00,33.25,33.27,33.25,33.25,22200.0,19.0312,19.0426,19.0312,19.0312,22200.0
2005-08-25 15:15:00,33.25,33.26,33.24,33.25,136800.0,19.0312,19.0369,19.0254,19.0312,136800.0
2005-08-25 15:20:00,33.25,33.27,33.25,33.26,45400.0,19.0312,19.0426,19.0312,19.0369,45400.0
2005-08-25 15:25:00,33.26,33.27,33.25,33.26,64900.0,19.0369,19.0426,19.0312,19.0369,64900.0
2005-08-25 15:30:00,33.25,33.26,33.25,33.25,49000.0,19.0312,19.0369,19.0312,19.0312,49000.0
2005-08-25 15:35:00,33.25,33.31,33.25,33.31,518900.0,19.0312,19.0655,19.0312,19.0655,518900.0
2005-08-25 15:40:00,33.3,33.34,33.29,33.34,214300.0,19.0598,19.0827,19.0541,19.0827,214300.0
2005-08-25 15:45:00,33.34,33.34,33.28,33.29,291900.0,19.0827,19.0827,19.0483,19.0541,291900.0
2005-08-25 15:50:00,33.29,33.3,33.26,33.26,97500.0,19.0541,19.0598,19.0369,19.0369,97500.0
2005-08-25 15:55:00,33.26,33.3,33.26,33.3,466800.0,19.0369,19.0598,19.0369,19.0598,466800.0
2005-08-26 09:30:00,33.09,33.22,33.09,33.13,155400.0,18.9396,19.014,18.9396,18.9625,155400.0
2005-08-26 09:35:00,33.13,33.24,33.13,33.2,50100.0,18.9625,19.0254,18.9625,19.0025,50100.0
2005-08-26 09:40:00,33.18,33.23,33.15,33.21,72400.0,18.9911,19.0197,18.9739,19.0083,72400.0
2005-08-26 09:45:00,33.21,33.21,33.12,33.18,152600.0,19.0083,19.0083,18.9567,18.9911,152600.0
2005-08-26 09:50:00,33.19,33.24,33.16,33.21,111100.0,18.9968,19.0254,18.9796,19.0083,111100.0
2005-08-26 09:55:00,33.21,33.26,33.18,33.18,233000.0,19.0083,19.0369,18.9911,18.9911,233000.0
2005-08-26 10:00:00,33.2,33.21,33.02,33.04,166800.0,19.0025,19.0083,18.8995,18.911,166800.0
2005-08-26 10:05:00,33.03,33.08,32.98,33.05,260100.0,18.9052,18.9339,18.8766,18.9167,260100.0
2005-08-26 10:10:00,33.03,33.04,32.98,33.03,328300.0,18.9052,18.911,18.8766,18.9052,328300.0
2005-08-26 10:15:00,33.03,33.12,33.0,33.01,111100.0,18.9052,18.9567,18.8881,18.8938,111100.0
2005-08-26 10:20:00,33.01,33.05,33.01,33.04,142600.0,18.8938,18.9167,18.8938,18.911,142600.0
2005-08-26 10:25:00,33.04,33.13,33.03,33.13,138900.0,18.911,18.9625,18.9052,18.9625,138900.0
2005-08-26 10:30:00,33.13,33.16,33.13,33.16,167600.0,18.9625,18.9796,18.9625,18.9796,167600.0
2005-08-26 10:35:00,33.16,33.17,33.13,33.14,49100.0,18.9796,18.9854,18.9625,18.9682,49100.0
2005-08-26 10:40:00,33.14,33.17,33.11,33.15,183700.0,18.9682,18.9854,18.951,18.9739,183700.0
2005-08-26 10:45:00,33.15,33.18,33.15,33.15,316900.0,18.9739,18.9911,18.9739,18.9739,316900.0
2005-08-26 10:50:00,33.15,33.16,33.11,33.15,95200.0,18.9739,18.9796,18.951,18.9739,95200.0
2005-08-26 10:55:00,33.15,33.17,33.13,33.16,128400.0,18.9739,18.9854,18.9625,18.9796,128400.0
2005-08-26 11:00:00,33.17,33.17,33.14,33.17,13800.0,18.9854,18.9854,18.9682,18.9854,13800.0
2005-08-26 11:05:00,33.16,33.21,33.16,33.21,130100.0,18.9796,19.0083,18.9796,19.0083,130100.0
2005-08-26 11:10:00,33.21,33.28,33.21,33.28,45800.0,19.0083,19.0483,19.0083,19.0483,45800.0
2005-08-26 11:15:00,33.28,33.31,33.25,33.27,93200.0,19.0483,19.0655,19.0312,19.0426,93200.0
2005-08-26 11:20:00,33.28,33.28,33.25,33.27,53300.0,19.0483,19.0483,19.0312,19.0426,53300.0
2005-08-26 11:25:00,33.27,33.28,33.2,33.2,63200.0,19.0426,19.0483,19.0025,19.0025,63200.0
2005-08-26 11:30:00,33.19,33.22,33.18,33.2,68000.0,18.9968,19.014,18.9911,19.0025,68000.0
2005-08-26 11:35:00,33.18,33.2,33.17,33.19,87100.0,18.9911,19.0025,18.9854,18.9968,87100.0
2005-08-26 11:40:00,33.19,33.21,33.18,33.2,150100.0,18.9968,19.0083,18.9911,19.0025,150100.0
2005-08-26 11:45:00,33.19,33.21,33.19,33.2,107800.0,18.9968,19.0083,18.9968,19.0025,107800.0
2005-08-26 11:50:00,33.21,33.23,33.2,33.2,101100.0,19.0083,19.0197,19.0025,19.0025,101100.0
2005-08-26 11:55:00,33.2,33.2,33.17,33.19,24500.0,19.0025,19.0025,18.9854,18.9968,24500.0
2005-08-26 12:00:00,33.19,33.22,33.18,33.21,59800.0,18.9968,19.014,18.9911,19.0083,59800.0
2005-08-26 12:05:00,33.21,33.22,33.19,33.19,63100.0,19.0083,19.014,18.9968,18.9968,63100.0
2005-08-26 12:10:00,33.19,33.21,33.18,33.18,97200.0,18.9968,19.0083,18.9911,18.9911,97200.0
2005-08-26 12:15:00,33.19,33.21,33.18,33.21,23800.0,18.9968,19.0083,18.9911,19.0083,23800.0
2005-08-26 12:20:00,33.21,33.23,33.2,33.22,31300.0,19.0083,19.0197,19.0025,19.014,31300.0
2005-08-26 12:25:00,33.22,33.22,33.2,33.21,50600.0,19.014,19.014,19.0025,19.0083,50600.0
2005-08-26 12:30:00,33.2,33.21,33.19,33.2,12300.0,19.0025,19.0083,18.9968,19.0025,12300.0
2005-08-26 12:35:00,33.2,33.21,33.2,33.2,9100.0,19.0025,19.0083,19.0025,19.0025,9100.0
2005-08-26 12:40:00,33.2,33.21,33.19,33.2,127700.0,19.0025,19.0083,18.9968,19.0025,127700.0
2005-08-26 12:45:00,33.2,33.21,33.19,33.2,60500.0,19.0025,19.0083,18.9968,19.0025,60500.0
2005-08-26 12:50:00,33.2,33.2,33.17,33.18,26400.0,19.0025,19.0025,18.9854,18.9911,26400.0
2005-08-26 12:55:00,33.18,33.19,33.17,33.17,13300.0,18.9911,18.9968,18.9854,18.9854,13300.0
2005-08-26 13:00:00,33.17,33.19,33.17,33.19,70000.0,18.9854,18.9968,18.9854,18.9968,70000.0
2005-08-26 13:05:00,33.19,33.2,33.17,33.17,13200.0,18.9968,19.0025,18.9854,18.9854,13200.0
2005-08-26 13:10:00,33.18,33.18,33.16,33.17,27300.0,18.9911,18.9911,18.9796,18.9854,27300.0
2005-08-26 13:15:00,33.16,33.2,33.15,33.2,79200.0,18.9796,19.0025,18.9739,19.0025,79200.0
2005-08-26 13:20:00,33.2,33.21,33.18,33.18,50700.0,19.0025,19.0083,18.9911,18.9911,50700.0
2005-08-26 13:25:00,33.18,33.22,33.18,33.2,47700.0,18.9911,19.014,18.9911,19.0025,47700.0
2005-08-26 13:30:00,33.21,33.22,33.21,33.21,19100.0,19.0083,19.014,19.0083,19.0083,19100.0
2005-08-26 13:35:00,33.22,33.22,33.21,33.21,14300.0,19.014,19.014,19.0083,19.0083,14300.0
2005-08-26 13:40:00,33.2,33.21,33.19,33.19,184400.0,19.0025,19.0083,18.9968,18.9968,184400.0
2005-08-26 13:45:00,33.2,33.22,33.19,33.21,91700.0,19.0025,19.014,18.9968,19.0083,91700.0
2005-08-26 13:50:00,33.21,33.22,33.2,33.21,14500.0,19.0083,19.014,19.0025,19.0083,14500.0
2005-08-26 13:55:00,33.2,33.21,33.19,33.2,150600.0,19.0025,19.0083,18.9968,19.0025,150600.0
2005-08-26 14:00:00,33.2,33.21,33.19,33.2,74800.0,19.0025,19.0083,18.9968,19.0025,74800.0
2005-08-26 14:05:00,33.2,33.21,33.19,33.21,112000.0,19.0025,19.0083,18.9968,19.0083,112000.0
2005-08-26 14:10:00,33.21,33.21,33.2,33.2,20100.0,19.0083,19.0083,19.0025,19.0025,20100.0
2005-08-26 14:15:00,33.2,33.23,33.2,33.21,37000.0,19.0025,19.0197,19.0025,19.0083,37000.0
2005-08-26 14:20:00,33.22,33.27,33.21,33.25,59900.0,19.014,19.0426,19.0083,19.0312,59900.0
2005-08-26 14:25:00,33.24,33.38,33.24,33.36,89800.0,19.0254,19.1056,19.0254,19.0941,89800.0
2005-08-26 14:30:00,33.36,33.37,33.29,33.3,63900.0,19.0941,19.0998,19.0541,19.0598,63900.0
2005-08-26 14:35:00,33.32,33.33,33.29,33.29,51400.0,19.0712,19.0769,19.0541,19.0541,51400.0
2005-08-26 14:40:00,33.29,33.32,33.29,33.3,102400.0,19.0541,19.0712,19.0541,19.0598,102400.0
2005-08-26 14:45:00,33.3,33.31,33.29,33.3,23900.0,19.0598,19.0655,19.0541,19.0598,23900.0
2005-08-26 14:50:00,33.3,33.33,33.28,33.33,35500.0,19.0598,19.0769,19.0483,19.0769,35500.0
2005-08-26 14:55:00,33.33,33.37,33.32,33.37,65000.0,19.0769,19.0998,19.0712,19.0998,65000.0
2005-08-26 15:00:00,33.36,33.45,33.36,33.44,63600.0,19.0941,19.1456,19.0941,19.1399,63600.0
2005-08-26 15:05:00,33.45,33.5,33.44,33.5,130300.0,19.1456,19.1742,19.1399,19.1742,130300.0
2005-08-26 15:10:00,33.49,33.49,33.46,33.49,92100.0,19.1685,19.1685,19.1514,19.1685,92100.0
2005-08-26 15:15:00,33.5,33.5,33.47,33.5,149000.0,19.1742,19.1742,19.1571,19.1742,149000.0
2005-08-26 15:20:00,33.5,33.57,33.49,33.57,146400.0,19.1742,19.2143,19.1685,19.2143,146400.0
2005-08-26 15:25:00,33.56,33.6,33.55,33.56,133200.0,19.2086,19.2315,19.2029,19.2086,133200.0
2005-08-26 15:30:00,33.55,33.55,33.49,33.49,103800.0,19.2029,19.2029,19.1685,19.1685,103800.0
2005-08-26 15:35:00,33.5,33.5,33.49,33.5,170400.0,19.1742,19.1742,19.1685,19.1742,170400.0
2005-08-26 15:40:00,33.5,33.5,33.4,33.41,126900.0,19.1742,19.1742,19.117,19.1227,126900.0
2005-08-26 15:45:00,33.4,33.41,33.38,33.41,110000.0,19.117,19.1227,19.1056,19.1227,110000.0
2005-08-26 15:50:00,33.41,33.45,33.4,33.45,144100.0,19.1227,19.1456,19.117,19.1456,144100.0
2005-08-26 15:55:00,33.45,33.53,33.44,33.49,352600.0,19.1456,19.1914,19.1399,19.1685,352600.0
2005-08-29 09:30:00,33.15,33.45,33.14,33.36,310200.0,18.9739,19.1456,18.9682,19.0941,310200.0
2005-08-29 09:35:00,33.36,33.38,33.23,33.28,133700.0,19.0941,19.1056,19.0197,19.0483,133700.0
2005-08-29 09:40:00,33.29,33.3,33.21,33.24,140700.0,19.0541,19.0598,19.0083,19.0254,140700.0
2005-08-29 09:45:00,33.24,33.24,33.02,33.07,147800.0,19.0254,19.0254,18.8995,18.9281,147800.0
2005-08-29 09:50:00,33.07,33.16,33.07,33.08,164700.0,18.9281,18.9796,18.9281,18.9339,164700.0
2005-08-29 09:55:00,33.08,33.13,33.08,33.12,157400.0,18.9339,18.9625,18.9339,18.9567,157400.0
2005-08-29 10:00:00,33.13,33.16,33.04,33.06,124900.0,18.9625,18.9796,18.911,18.9224,124900.0
2005-08-29 10:05:00,33.06,33.19,33.05,33.17,114900.0,18.9224,18.9968,18.9167,18.9854,114900.0
2005-08-29 10:10:00,33.17,33.22,33.15,33.18,85200.0,18.9854,19.014,18.9739,18.9911,85200.0
2005-08-29 10:15:00,33.16,33.24,33.15,33.15,89700.0,18.9796,19.0254,18.9739,18.9739,89700.0
2005-08-29 10:20:00,33.15,33.2,33.1,33.2,123800.0,18.9739,19.0025,18.9453,19.0025,123800.0
2005-08-29 10:25:00,33.2,33.22,33.16,33.17,83100.0,19.0025,19.014,18.9796,18.9854,83100.0
2005-08-29 10:30:00,33.16,33.16,33.08,33.1,84300.0,18.9796,18.9796,18.9339,18.9453,84300.0
2005-08-29 10:35:00,33.1,33.11,32.91,32.93,180800.0,18.9453,18.951,18.8366,18.848,180800.0
2005-08-29 10:40:00,32.94,32.94,32.82,32.82,127300.0,18.8537,18.8537,18.785,18.785,127300.0
2005-08-29 10:45:00,32.83,32.9,32.77,32.88,127400.0,18.7908,18.8308,18.7564,18.8194,127400.0
2005-08-29 10:50:00,32.88,32.98,32.87,32.98,116300.0,18.8194,18.8766,18.8137,18.8766,116300.0
2005-08-29 10:55:00,32.99,33.0,32.94,32.98,82500.0,18.8823,18.8881,18.8537,18.8766,82500.0
2005-08-29 11:00:00,32.98,33.06,32.97,33.06,31300.0,18.8766,18.9224,18.8709,18.9224,31300.0
2005-08-29 11:05:00,33.06,33.12,33.05,33.12,41500.0,18.9224,18.9567,18.9167,18.9567,41500.0
2005-08-29 11:10:00,33.12,33.12,33.05,33.05,19900.0,18.9567,18.9567,18.9167,18.9167,19900.0
2005-08-29 11:15:00,33.05,33.07,33.01,33.02,20600.0,18.9167,18.9281,18.8938,18.8995,20600.0
2005-08-29 11:20:00,33.02,33.02,33.0,33.01,17600.0,18.8995,18.8995,18.8881,18.8938,17600.0
2005-08-29 11:25:00,33.02,33.1,33.02,33.08,39100.0,18.8995,18.9453,18.8995,18.9339,39100.0
2005-08-29 11:30:00,33.08,33.13,33.08,33.13,28000.0,18.9339,18.9625,18.9339,18.9625,28000.0
2005-08-29 11:35:00,33.13,33.18,33.12,33.18,64700.0,18.9625,18.9911,18.9567,18.9911,64700.0
2005-08-29 11:40:00,33.15,33.18,33.14,33.16,31800.0,18.9739,18.9911,18.9682,18.9796,31800.0
2005-08-29 11:45:00,33.17,33.17,33.15,33.17,21600.0,18.9854,18.9854,18.9739,18.9854,21600.0
2005-08-29 11:50:00,33.17,33.21,33.12,33.13,52300.0,18.9854,19.0083,18.9567,18.9625,52300.0
2005-08-29 11:55:00,33.13,33.13,33.02,33.03,25400.0,18.9625,18.9625,18.8995,18.9052,25400.0
2005-08-29 12:00:00,33.02,33.02,32.99,32.99,41600.0,18.8995,18.8995,18.8823,18.8823,41600.0
2005-08-29 12:05:00,32.99,33.0,32.93,32.93,91400.0,18.8823,18.8881,18.848,18.848,91400.0
2005-08-29 12:10:00,32.94,32.97,32.93,32.97,41300.0,18.8537,18.8709,18.848,18.8709,41300.0
2005-08-29 12:15:00,32.97,33.16,32.97,32.98,26400.0,18.8709,18.9796,18.8709,18.8766,26400.0
2005-08-29 12:20:00,32.98,32.99,32.97,32.97,18700.0,18.8766,18.8823,18.8709,18.8709,18700.0
2005-08-29 12:25:00,32.98,32.98,32.94,32.95,39800.0,18.8766,18.8766,18.8537,18.8594,39800.0
2005-08-29 12:30:00,32.95,32.95,32.9,32.93,52900.0,18.8594,18.8594,18.8308,18.848,52900.0
2005-08-29 12:35:00,32.91,32.94,32.9,32.94,57700.0,18.8366,18.8537,18.8308,18.8537,57700.0
2005-08-29 12:40:00,32.92,32.98,32.92,32.97,42300.0,18.8423,18.8766,18.8423,18.8709,42300.0
2005-08-29 12:45:00,32.97,32.97,32.94,32.95,25100.0,18.8709,18.8709,18.8537,18.8594,25100.0
2005-08-29 12:50:00,32.95,32.99,32.94,32.97,30600.0,18.8594,18.8823,18.8537,18.8709,30600.0
2005-08-29 12:55:00,32.98,33.0,32.97,32.98,20200.0,18.8766,18.8881,18.8709,18.8766,20200.0
2005-08-29 13:00:00,32.99,33.08,32.98,33.08,112300.0,18.8823,18.9339,18.8766,18.9339,112300.0
2005-08-29 13:05:00,33.08,33.12,33.08,33.11,92300.0,18.9339,18.9567,18.9339,18.951,92300.0
2005-08-29 13:10:00,33.1,33.17,33.09,33.17,109800.0,18.9453,18.9854,18.9396,18.9854,109800.0
2005-08-29 13:15:00,33.15,33.18,33.11,33.13,58800.0,18.9739,18.9911,18.951,18.9625,58800.0
2005-08-29 13:20:00,33.14,33.17,33.14,33.14,67900.0,18.9682,18.9854,18.9682,18.9682,67900.0
2005-08-29 13:25:00,33.14,33.15,33.11,33.12,15700.0,18.9682,18.9739,18.951,18.9567,15700.0
2005-08-29 13:30:00,33.12,33.13,33.09,33.13,32300.0,18.9567,18.9625,18.9396,18.9625,32300.0
2005-08-29 13:35:00,33.12,33.17,33.12,33.14,25700.0,18.9567,18.9854,18.9567,18.9682,25700.0
2005-08-29 13:40:00,33.14,33.16,33.12,33.13,275900.0,18.9682,18.9796,18.9567,18.9625,275900.0
2005-08-29 13:45:00,33.13,33.18,33.12,33.16,39400.0,18.9625,18.9911,18.9567,18.9796,39400.0
2005-08-29 13:50:00,33.14,33.16,33.09,33.09,39500.0,18.9682,18.9796,18.9396,18.9396,39500.0
2005-08-29 13:55:00,33.1,33.14,33.1,33.14,15800.0,18.9453,18.9682,18.9453,18.9682,15800.0
2005-08-29 14:00:00,33.14,33.14,33.06,33.07,47700.0,18.9682,18.9682,18.9224,18.9281,47700.0
2005-08-29 14:05:00,33.08,33.08,33.02,33.02,49400.0,18.9339,18.9339,18.8995,18.8995,49400.0
2005-08-29 14:10:00,33.03,33.05,33.02,33.04,40800.0,18.9052,18.9167,18.8995,18.911,40800.0
2005-08-29 14:15:00,33.04,33.08,33.03,33.08,152100.0,18.911,18.9339,18.9052,18.9339,152100.0
2005-08-29 14:20:00,33.09,33.11,33.08,33.11,139000.0,18.9396,18.951,18.9339,18.951,139000.0
2005-08-29 14:25:00,33.11,33.12,33.09,33.11,141000.0,18.951,18.9567,18.9396,18.951,141000.0
2005-08-29 14:30:00,33.1,33.11,33.09,33.1,55100.0,18.9453,18.951,18.9396,18.9453,55100.0
2005-08-29 14:35:00,33.1,33.12,33.09,33.11,32900.0,18.9453,18.9567,18.9396,18.951,32900.0
2005-08-29 14:40:00,33.11,33.13,33.11,33.12,26000.0,18.951,18.9625,18.951,18.9567,26000.0
2005-08-29 14:45:00,33.11,33.13,33.11,33.13,49200.0,18.951,18.9625,18.951,18.9625,49200.0
2005-08-29 14:50:00,33.12,33.14,33.11,33.11,65300.0,18.9567,18.9682,18.951,18.951,65300.0
2005-08-29 14:55:00,33.11,33.15,33.1,33.15,78800.0,18.951,18.9739,18.9453,18.9739,78800.0
2005-08-29 15:00:00,33.15,33.19,33.14,33.17,58000.0,18.9739,18.9968,18.9682,18.9854,58000.0
2005-08-29 15:05:00,33.17,33.2,33.16,33.18,33900.0,18.9854,19.0025,18.9796,18.9911,33900.0
2005-08-29 15:10:00,33.18,33.19,33.17,33.18,26200.0,18.9911,18.9968,18.9854,18.9911,26200.0
2005-08-29 15:15:00,33.18,33.18,33.15,33.17,52800.0,18.9911,18.9911,18.9739,18.9854,52800.0
2005-08-29 15:20:00,33.17,33.17,33.13,33.15,56800.0,18.9854,18.9854,18.9625,18.9739,56800.0
2005-08-29 15:25:00,33.15,33.15,33.12,33.15,47200.0,18.9739,18.9739,18.9567,18.9739,47200.0
2005-08-29 15:30:00,33.15,33.17,33.11,33.11,72000.0,18.9739,18.9854,18.951,18.951,72000.0
2005-08-29 15:35:00,33.11,33.12,33.08,33.09,124400.0,18.951,18.9567,18.9339,18.9396,124400.0
2005-08-29 15:40:00,33.08,33.16,32.93,33.15,275500.0,18.9339,18.9796,18.848,18.9739,275500.0
2005-08-29 15:45:00,33.15,33.17,33.14,33.15,211900.0,18.9739,18.9854,18.9682,18.9739,211900.0
2005-08-29 15:50:00,33.16,33.19,33.15,33.16,121100.0,18.9796,18.9968,18.9739,18.9796,121100.0
2005-08-29 15:55:00,33.16,33.19,33.16,33.18,387900.0,18.9796,18.9968,18.9796,18.9911,387900.0
2005-08-30 09:30:00,33.1,33.1,33.03,33.03,183500.0,18.9453,18.9453,18.9052,18.9052,183500.0
2005-08-30 09:35:00,33.04,33.04,32.98,32.98,107000.0,18.911,18.911,18.8766,18.8766,107000.0
2005-08-30 09:40:00,32.97,32.97,32.9,32.92,92700.0,18.8709,18.8709,18.8308,18.8423,92700.0
2005-08-30 09:45:00,32.94,33.0,32.89,32.9,211700.0,18.8537,18.8881,18.8251,18.8308,211700.0
2005-08-30 09:50:00,32.9,32.94,32.88,32.93,88400.0,18.8308,18.8537,18.8194,18.848,88400.0
2005-08-30 09:55:00,32.92,32.93,32.9,32.9,79800.0,18.8423,18.848,18.8308,18.8308,79800.0
2005-08-30 10:00:00,32.9,32.99,32.9,32.98,90000.0,18.8308,18.8823,18.8308,18.8766,90000.0
2005-08-30 10:05:00,32.99,33.03,32.9,32.92,63100.0,18.8823,18.9052,18.8308,18.8423,63100.0
2005-08-30 10:10:00,32.9,32.94,32.9,32.93,57400.0,18.8308,18.8537,18.8308,18.848,57400.0
2005-08-30 10:15:00,32.94,32.95,32.92,32.94,92000.0,18.8537,18.8594,18.8423,18.8537,92000.0
2005-08-30 10:20:00,32.93,32.98,32.92,32.95,36600.0,18.848,18.8766,18.8423,18.8594,36600.0
2005-08-30 10:25:00,32.94,32.98,32.92,32.92,83800.0,18.8537,18.8766,18.8423,18.8423,83800.0
2005-08-30 10:30:00,32.92,32.96,32.92,32.95,80500.0,18.8423,18.8652,18.8423,18.8594,80500.0
2005-08-30 10:35:00,32.96,32.96,32.91,32.91,164800.0,18.8652,18.8652,18.8366,18.8366,164800.0
2005-08-30 10:40:00,32.93,32.93,32.84,32.84,173300.0,18.848,18.848,18.7965,18.7965,173300.0
2005-08-30 10:45:00,32.85,32.85,32.8,32.81,65700.0,18.8022,18.8022,18.7736,18.7793,65700.0
2005-08-30 10:50:00,32.81,32.87,32.79,32.85,160000.0,18.7793,18.8137,18.7679,18.8022,160000.0
2005-08-30 10:55:00,32.85,32.92,32.85,32.88,214700.0,18.8022,18.8423,18.8022,18.8194,214700.0
2005-08-30 11:00:00,32.88,32.88,32.82,32.82,38000.0,18.8194,18.8194,18.785,18.785,38000.0
2005-08-30 11:05:00,32.82,32.83,32.79,32.79,73800.0,18.785,18.7908,18.7679,18.7679,73800.0
2005-08-30 11:10:00,32.79,32.81,32.77,32.79,334600.0,18.7679,18.7793,18.7564,18.7679,334600.0
2005-08-30 11:15:00,32.8,32.81,32.75,32.76,106300.0,18.7736,18.7793,18.745,18.7507,106300.0
2005-08-30 11:20:00,32.76,32.76,32.6,32.6,100600.0,18.7507,18.7507,18.6591,18.6591,100600.0
2005-08-30 11:25:00,32.6,32.67,32.6,32.65,83700.0,18.6591,18.6992,18.6591,18.6877,83700.0
2005-08-30 11:30:00,32.66,32.7,32.64,32.69,88100.0,18.6935,18.7164,18.682,18.7106,88100.0
2005-08-30 11:35:00,32.69,32.7,32.62,32.63,51400.0,18.7106,18.7164,18.6706,18.6763,51400.0
2005-08-30 11:40:00,32.63,32.65,32.61,32.61,62000.0,18.6763,18.6877,18.6648,18.6648,62000.0
2005-08-30 11:45:00,32.62,32.63,32.59,32.62,198900.0,18.6706,18.6763,18.6534,18.6706,198900.0
2005-08-30 11:50:00,32.61,32.62,32.57,32.57,53300.0,18.6648,18.6706,18.6419,18.6419,53300.0
2005-08-30 11:55:00,32.56,32.56,32.44,32.5,127000.0,18.6362,18.6362,18.5675,18.6019,127000.0
2005-08-30 12:00:00,32.51,32.58,32.49,32.57,111100.0,18.6076,18.6477,18.5962,18.6419,111100.0
2005-08-30 12:05:00,32.58,32.65,32.57,32.64,55000.0,18.6477,18.6877,18.6419,18.682,55000.0
2005-08-30 12:10:00,32.64,32.67,32.63,32.67,47900.0,18.682,18.6992,18.6763,18.6992,47900.0
2005-08-30 12:15:00,32.67,32.67,32.59,32.66,63600.0,18.6992,18.6992,18.6534,18.6935,63600.0
2005-08-30 12:20:00,32.66,32.76,32.65,32.74,84400.0,18.6935,18.7507,18.6877,18.7392,84400.0
2005-08-30 12:25:00,32.74,32.81,32.74,32.77,101300.0,18.7392,18.7793,18.7392,18.7564,101300.0
2005-08-30 12:30:00,32.78,32.79,32.73,32.74,63900.0,18.7621,18.7679,18.7335,18.7392,63900.0
2005-08-30 12:35:00,32.73,32.75,32.72,32.75,43500.0,18.7335,18.745,18.7278,18.745,43500.0
2005-08-30 12:40:00,32.74,32.75,32.68,32.68,46500.0,18.7392,18.745,18.7049,18.7049,46500.0
2005-08-30 12:45:00,32.68,32.69,32.61,32.66,63500.0,18.7049,18.7106,18.6648,18.6935,63500.0
2005-08-30 12:50:00,32.66,32.7,32.66,32.67,30200.0,18.6935,18.7164,18.6935,18.6992,30200.0
2005-08-30 12:55:00,32.68,32.68,32.64,32.64,34800.0,18.7049,18.7049,18.682,18.682,34800.0
2005-08-30 13:00:00,32.64,32.65,32.6,32.6,47900.0,18.682,18.6877,18.6591,18.6591,47900.0
2005-08-30 13:05:00,32.59,32.59,32.53,32.53,54700.0,18.6534,18.6534,18.6191,18.6191,54700.0
2005-08-30 13:10:00,32.53,32.55,32.5,32.53,64900.0,18.6191,18.6305,18.6019,18.6191,64900.0
2005-08-30 13:15:00,32.53,32.55,32.52,32.53,15900.0,18.6191,18.6305,18.6133,18.6191,15900.0
2005-08-30 13:20:00,32.53,32.55,32.53,32.53,41200.0,18.6191,18.6305,18.6191,18.6191,41200.0
2005-08-30 13:25:00,32.53,32.54,32.47,32.48,72900.0,18.6191,18.6248,18.5847,18.5904,72900.0
2005-08-30 13:30:00,32.48,32.58,32.47,32.58,58800.0,18.5904,18.6477,18.5847,18.6477,58800.0
2005-08-30 13:35:00,32.58,32.7,32.58,32.69,110700.0,18.6477,18.7164,18.6477,18.7106,110700.0
2005-08-30 13:40:00,32.7,32.73,32.65,32.67,62300.0,18.7164,18.7335,18.6877,18.6992,62300.0
2005-08-30 13:45:00,32.66,32.7,32.62,32.62,41000.0,18.6935,18.7164,18.6706,18.6706,41000.0
2005-08-30 13:50:00,32.62,32.64,32.6,32.6,51600.0,18.6706,18.682,18.6591,18.6591,51600.0
2005-08-30 13:55:00,32.62,32.63,32.6,32.61,38400.0,18.6706,18.6763,18.6591,18.6648,38400.0
2005-08-30 14:00:00,32.6,32.61,32.51,32.54,103700.0,18.6591,18.6648,18.6076,18.6248,103700.0
2005-08-30 14:05:00,32.53,32.54,32.45,32.52,99200.0,18.6191,18.6248,18.5733,18.6133,99200.0
2005-08-30 14:10:00,32.52,32.54,32.49,32.5,38000.0,18.6133,18.6248,18.5962,18.6019,38000.0
2005-08-30 14:15:00,32.5,32.51,32.43,32.5,88900.0,18.6019,18.6076,18.5618,18.6019,88900.0
2005-08-30 14:20:00,32.5,32.51,32.48,32.48,28700.0,18.6019,18.6076,18.5904,18.5904,28700.0
2005-08-30 14:25:00,32.49,32.51,32.45,32.45,81600.0,18.5962,18.6076,18.5733,18.5733,81600.0
2005-08-30 14:30:00,32.45,32.47,32.34,32.34,104600.0,18.5733,18.5847,18.5103,18.5103,104600.0
2005-08-30 14:35:00,32.34,32.44,32.29,32.39,125200.0,18.5103,18.5675,18.4817,18.5389,125200.0
2005-08-30 14:40:00,32.39,32.4,32.32,32.38,76400.0,18.5389,18.5446,18.4989,18.5332,76400.0
2005-08-30 14:45:00,32.38,32.38,32.35,32.37,65000.0,18.5332,18.5332,18.516,18.5275,65000.0
2005-08-30 14:50:00,32.36,32.37,32.25,32.3,115700.0,18.5218,18.5275,18.4588,18.4874,115700.0
2005-08-30 14:55:00,32.29,32.34,32.24,32.24,125700.0,18.4817,18.5103,18.4531,18.4531,125700.0
2005-08-30 15:00:00,32.25,32.26,32.21,32.24,92100.0,18.4588,18.4645,18.4359,18.4531,92100.0
2005-08-30 15:05:00,32.23,32.27,32.21,32.23,309400.0,18.4473,18.4702,18.4359,18.4473,309400.0
2005-08-30 15:10:00,32.23,32.25,32.21,32.24,104000.0,18.4473,18.4588,18.4359,18.4531,104000.0
2005-08-30 15:15:00,32.23,32.29,32.21,32.28,107900.0,18.4473,18.4817,18.4359,18.476,107900.0
2005-08-30 15:20:00,32.29,32.34,32.28,32.34,120800.0,18.4817,18.5103,18.476,18.5103,120800.0
2005-08-30 15:25:00,32.34,32.34,32.24,32.24,104500.0,18.5103,18.5103,18.4531,18.4531,104500.0
2005-08-30 15:30:00,32.24,32.48,32.23,32.44,284900.0,18.4531,18.5904,18.4473,18.5675,284900.0
2005-08-30 15:35:00,32.44,32.44,32.38,32.42,243600.0,18.5675,18.5675,18.5332,18.5561,243600.0
2005-08-30 15:40:00,32.42,32.43,32.4,32.4,196100.0,18.5561,18.5618,18.5446,18.5446,196100.0
2005-08-30 15:45:00,32.4,32.43,32.39,32.41,208800.0,18.5446,18.5618,18.5389,18.5504,208800.0
2005-08-30 15:50:00,32.41,32.42,32.38,32.39,212500.0,18.5504,18.5561,18.5332,18.5389,212500.0
2005-08-30 15:55:00,32.39,32.39,32.3,32.38,542300.0,18.5389,18.5389,18.4874,18.5332,542300.0
2005-08-31 09:30:00,32.56,32.61,32.52,32.61,116800.0,18.6362,18.6648,18.6133,18.6648,116800.0
2005-08-31 09:35:00,32.64,32.64,32.4,32.4,59600.0,18.682,18.682,18.5446,18.5446,59600.0
2005-08-31 09:40:00,32.39,32.41,32.23,32.24,129400.0,18.5389,18.5504,18.4473,18.4531,129400.0
2005-08-31 09:45:00,32.24,32.45,32.24,32.45,157600.0,18.4531,18.5733,18.4531,18.5733,157600.0
2005-08-31 09:50:00,32.45,32.46,32.37,32.38,102800.0,18.5733,18.579,18.5275,18.5332,102800.0
2005-08-31 09:55:00,32.38,32.47,32.3,32.31,60600.0,18.5332,18.5847,18.4874,18.4931,60600.0
2005-08-31 10:00:00,32.31,32.31,32.08,32.13,181500.0,18.4931,18.4931,18.3615,18.3901,181500.0
2005-08-31 10:05:00,32.13,32.19,32.1,32.16,107500.0,18.3901,18.4244,18.3729,18.4073,107500.0
2005-08-31 10:10:00,32.16,32.19,32.03,32.13,146100.0,18.4073,18.4244,18.3329,18.3901,146100.0
2005-08-31 10:15:00,32.13,32.3,32.13,32.28,102500.0,18.3901,18.4874,18.3901,18.476,102500.0
2005-08-31 10:20:00,32.28,32.46,32.28,32.4,245200.0,18.476,18.579,18.476,18.5446,245200.0
2005-08-31 10:25:00,32.41,32.41,32.29,32.34,137700.0,18.5504,18.5504,18.4817,18.5103,137700.0
2005-08-31 10:30:00,32.34,32.42,32.31,32.41,186100.0,18.5103,18.5561,18.4931,18.5504,186100.0
2005-08-31 10:35:00,32.44,32.57,32.43,32.55,111900.0,18.5675,18.6419,18.5618,18.6305,111900.0
2005-08-31 10:40:00,32.55,32.6,32.48,32.5,97300.0,18.6305,18.6591,18.5904,18.6019,97300.0
2005-08-31 10:45:00,32.49,32.5,32.35,32.35,72400.0,18.5962,18.6019,18.516,18.516,72400.0
2005-08-31 10:50:00,32.36,32.52,32.35,32.52,57800.0,18.5218,18.6133,18.516,18.6133,57800.0
2005-08-31 10:55:00,32.52,32.61,32.49,32.5,60000.0,18.6133,18.6648,18.5962,18.6019,60000.0
2005-08-31 11:00:00,32.5,32.55,32.46,32.49,74900.0,18.6019,18.6305,18.579,18.5962,74900.0
2005-08-31 11:05:00,32.49,32.6,32.48,32.6,51000.0,18.5962,18.6591,18.5904,18.6591,51000.0
2005-08-31 11:10:00,32.6,32.6,32.57,32.57,79700.0,18.6591,18.6591,18.6419,18.6419,79700.0
2005-08-31 11:15:00,32.58,32.59,32.55,32.58,32900.0,18.6477,18.6534,18.6305,18.6477,32900.0
2005-08-31 11:20:00,32.58,32.65,32.58,32.63,62800.0,18.6477,18.6877,18.6477,18.6763,62800.0
2005-08-31 11:25:00,32.63,32.65,32.61,32.63,78300.0,18.6763,18.6877,18.6648,18.6763,78300.0
2005-08-31 11:30:00,32.63,32.65,32.62,32.62,25000.0,18.6763,18.6877,18.6706,18.6706,25000.0
2005-08-31 11:35:00,32.63,32.68,32.63,32.66,75900.0,18.6763,18.7049,18.6763,18.6935,75900.0
2005-08-31 11:40:00,32.67,32.74,32.65,32.74,56400.0,18.6992,18.7392,18.6877,18.7392,56400.0
2005-08-31 11:45:00,32.73,32.75,32.69,32.69,73500.0,18.7335,18.745,18.7106,18.7106,73500.0
2005-08-31 11:50:00,32.7,32.7,32.6,32.6,34200.0,18.7164,18.7164,18.6591,18.6591,34200.0
2005-08-31 11:55:00,32.6,32.6,32.56,32.57,26500.0,18.6591,18.6591,18.6362,18.6419,26500.0
2005-08-31 12:00:00,32.57,32.57,32.55,32.55,36800.0,18.6419,18.6419,18.6305,18.6305,36800.0
2005-08-31 12:05:00,32.56,32.56,32.44,32.48,57300.0,18.6362,18.6362,18.5675,18.5904,57300.0
2005-08-31 12:10:00,32.48,32.48,32.35,32.35,52100.0,18.5904,18.5904,18.516,18.516,52100.0
2005-08-31 12:15:00,32.34,32.6,32.32,32.35,79900.0,18.5103,18.6591,18.4989,18.516,79900.0
2005-08-31 12:20:00,32.35,32.37,32.35,32.36,55900.0,18.516,18.5275,18.516,18.5218,55900.0
2005-08-31 12:25:00,32.36,32.36,32.32,32.32,39300.0,18.5218,18.5218,18.4989,18.4989,39300.0
2005-08-31 12:30:00,32.32,32.39,32.31,32.38,24000.0,18.4989,18.5389,18.4931,18.5332,24000.0
2005-08-31 12:35:00,32.4,32.41,32.36,32.36,20200.0,18.5446,18.5504,18.5218,18.5218,20200.0
2005-08-31 12:40:00,32.37,32.37,32.31,32.33,19100.0,18.5275,18.5275,18.4931,18.5046,19100.0
2005-08-31 12:45:00,32.33,32.37,32.32,32.37,13100.0,18.5046,18.5275,18.4989,18.5275,13100.0
2005-08-31 12:50:00,32.38,32.4,32.36,32.38,49900.0,18.5332,18.5446,18.5218,18.5332,49900.0
2005-08-31 12:55:00,32.38,32.39,32.34,32.35,18900.0,18.5332,18.5389,18.5103,18.516,18900.0
2005-08-31 13:00:00,32.35,32.39,32.33,32.39,21000.0,18.516,18.5389,18.5046,18.5389,21000.0
2005-08-31 13:05:00,32.39,32.39,32.37,32.38,22800.0,18.5389,18.5389,18.5275,18.5332,22800.0
2005-08-31 13:10:00,32.37,32.44,32.37,32.44,54500.0,18.5275,18.5675,18.5275,18.5675,54500.0
2005-08-31 13:15:00,32.44,32.48,32.42,32.47,29000.0,18.5675,18.5904,18.5561,18.5847,29000.0
2005-08-31 13:20:00,32.45,32.49,32.43,32.44,23900.0,18.5733,18.5962,18.5618,18.5675,23900.0
2005-08-31 13:25:00,32.44,32.46,32.43,32.44,17000.0,18.5675,18.579,18.5618,18.5675,17000.0
2005-08-31 13:30:00,32.43,32.48,32.43,32.48,85200.0,18.5618,18.5904,18.5618,18.5904,85200.0
2005-08-31 13:35:00,32.47,32.49,32.47,32.47,28900.0,18.5847,18.5962,18.5847,18.5847,28900.0
2005-08-31 13:40:00,32.49,32.5,32.46,32.47,70300.0,18.5962,18.6019,18.579,18.5847,70300.0
2005-08-31 13:45:00,32.46,32.47,32.44,32.45,36900.0,18.579,18.5847,18.5675,18.5733,36900.0
2005-08-31 13:50:00,32.45,32.5,32.44,32.46,82900.0,18.5733,18.6019,18.5675,18.579,82900.0
2005-08-31 13:55:00,32.46,32.49,32.43,32.44,76500.0,18.579,18.5962,18.5618,18.5675,76500.0
2005-08-31 14:00:00,32.45,32.45,32.4,32.41,67200.0,18.5733,18.5733,18.5446,18.5504,67200.0
2005-08-31 14:05:00,32.4,32.41,32.38,32.4,93800.0,18.5446,18.5504,18.5332,18.5446,93800.0
2005-08-31 14:10:00,32.4,32.44,32.37,32.39,47300.0,18.5446,18.5675,18.5275,18.5389,47300.0
2005-08-31 14:15:00,32.39,32.42,32.39,32.39,48000.0,18.5389,18.5561,18.5389,18.5389,48000.0
2005-08-31 14:20:00,32.38,32.39,32.32,32.33,97800.0,18.5332,18.5389,18.4989,18.5046,97800.0
2005-08-31 14:25:00,32.34,32.39,32.31,32.37,36000.0,18.5103,18.5389,18.4931,18.5275,36000.0
2005-08-31 14:30:00,32.37,32.37,32.34,32.37,31800.0,18.5275,18.5275,18.5103,18.5275,31800.0
2005-08-31 14:35:00,32.37,32.41,32.36,32.38,86000.0,18.5275,18.5504,18.5218,18.5332,86000.0
2005-08-31 14:40:00,32.38,32.41,32.35,32.35,32700.0,18.5332,18.5504,18.516,18.516,32700.0
2005-08-31 14:45:00,32.34,32.36,32.32,32.35,98600.0,18.5103,18.5218,18.4989,18.516,98600.0
2005-08-31 14:50:00,32.35,32.38,32.31,32.38,82300.0,18.516,18.5332,18.4931,18.5332,82300.0
2005-08-31 14:55:00,32.38,32.39,32.35,32.38,53000.0,18.5332,18.5389,18.516,18.5332,53000.0
2005-08-31 15:00:00,32.38,32.38,32.35,32.35,65800.0,18.5332,18.5332,18.516,18.516,65800.0
2005-08-31 15:05:00,32.35,32.36,32.33,32.34,75300.0,18.516,18.5218,18.5046,18.5103,75300.0
2005-08-31 15:10:00,32.33,32.38,32.32,32.33,87600.0,18.5046,18.5332,18.4989,18.5046,87600.0
2005-08-31 15:15:00,32.33,32.36,32.3,32.35,52200.0,18.5046,18.5218,18.4874,18.516,52200.0
2005-08-31 15:20:00,32.36,32.36,32.32,32.33,42700.0,18.5218,18.5218,18.4989,18.5046,42700.0
2005-08-31 15:25:00,32.34,32.34,32.33,32.33,50100.0,18.5103,18.5103,18.5046,18.5046,50100.0
2005-08-31 15:30:00,32.34,32.43,32.34,32.42,147700.0,18.5103,18.5618,18.5103,18.5561,147700.0
2005-08-31 15:35:00,32.41,32.42,32.38,32.39,101200.0,18.5504,18.5561,18.5332,18.5389,101200.0
2005-08-31 15:40:00,32.39,32.42,32.38,32.4,194300.0,18.5389,18.5561,18.5332,18.5446,194300.0
2005-08-31 15:45:00,32.41,32.41,32.39,32.4,111400.0,18.5504,18.5504,18.5389,18.5446,111400.0
2005-08-31 15:50:00,32.39,32.44,32.39,32.42,168200.0,18.5389,18.5675,18.5389,18.5561,168200.0
2005-08-31 15:55:00,32.43,32.48,32.39,32.45,267800.0,18.5618,18.5904,18.5389,18.5733,267800.0
2005-09-01 09:30:00,32.3,32.37,32.28,32.29,133800.0,18.4874,18.5275,18.476,18.4817,133800.0
2005-09-01 09:35:00,32.3,32.31,32.11,32.17,55500.0,18.4874,18.4931,18.3787,18.413,55500.0
2005-09-01 09:40:00,32.18,32.22,32.01,32.03,62900.0,18.4187,18.4416,18.3214,18.3329,62900.0
2005-09-01 09:45:00,32.03,32.04,32.0,32.02,67400.0,18.3329,18.3386,18.3157,18.3271,67400.0
2005-09-01 09:50:00,32.01,32.04,31.85,31.87,196000.0,18.3214,18.3386,18.2298,18.2413,196000.0
2005-09-01 09:55:00,31.88,31.99,31.86,31.99,63400.0,18.247,18.31,18.2356,18.31,63400.0
2005-09-01 10:00:00,31.97,31.97,31.83,31.93,197200.0,18.2985,18.2985,18.2184,18.2756,197200.0
2005-09-01 10:05:00,31.94,31.94,31.85,31.88,153900.0,18.2814,18.2814,18.2298,18.247,153900.0
2005-09-01 10:10:00,31.89,31.9,31.84,31.85,111600.0,18.2527,18.2585,18.2241,18.2298,111600.0
2005-09-01 10:15:00,31.84,31.84,31.79,31.79,111700.0,18.2241,18.2241,18.1955,18.1955,111700.0
2005-09-01 10:20:00,31.8,31.8,31.66,31.7,240000.0,18.2012,18.2012,18.1211,18.144,240000.0
2005-09-01 10:25:00,31.7,31.71,31.6,31.64,136000.0,18.144,18.1497,18.0868,18.1096,136000.0
2005-09-01 10:30:00,31.64,31.65,31.59,31.63,215200.0,18.1096,18.1154,18.081,18.1039,215200.0
2005-09-01 10:35:00,31.64,31.68,31.63,31.64,124500.0,18.1096,18.1325,18.1039,18.1096,124500.0
2005-09-01 10:40:00,31.64,31.65,31.58,31.6,94100.0,18.1096,18.1154,18.0753,18.0868,94100.0
2005-09-01 10:45:00,31.6,31.63,31.58,31.58,95700.0,18.0868,18.1039,18.0753,18.0753,95700.0
2005-09-01 10:50:00,31.58,31.62,31.57,31.6,90300.0,18.0753,18.0982,18.0696,18.0868,90300.0
2005-09-01 10:55:00,31.61,31.62,31.59,31.6,115900.0,18.0925,18.0982,18.081,18.0868,115900.0
2005-09-01 11:00:00,31.59,31.61,31.55,31.57,102600.0,18.081,18.0925,18.0581,18.0696,102600.0
2005-09-01 11:05:00,31.57,31.62,31.56,31.61,100500.0,18.0696,18.0982,18.0639,18.0925,100500.0
2005-09-01 11:10:00,31.61,31.74,31.61,31.71,76100.0,18.0925,18.1669,18.0925,18.1497,76100.0
2005-09-01 11:15:00,31.71,31.78,31.71,31.76,237900.0,18.1497,18.1898,18.1497,18.1783,237900.0
2005-09-01 11:20:00,31.76,31.95,31.75,31.94,239800.0,18.1783,18.2871,18.1726,18.2814,239800.0
2005-09-01 11:25:00,31.95,31.95,31.85,31.86,133300.0,18.2871,18.2871,18.2298,18.2356,133300.0
2005-09-01 11:30:00,31.86,31.93,31.85,31.89,133800.0,18.2356,18.2756,18.2298,18.2527,133800.0
2005-09-01 11:35:00,31.88,31.93,31.85,31.9,94200.0,18.247,18.2756,18.2298,18.2585,94200.0
2005-09-01 11:40:00,31.9,32.01,31.9,31.98,162100.0,18.2585,18.3214,18.2585,18.3043,162100.0
2005-09-01 11:45:00,31.98,32.02,31.97,31.97,68500.0,18.3043,18.3271,18.2985,18.2985,68500.0
2005-09-01 11:50:00,31.98,31.98,31.87,31.88,85400.0,18.3043,18.3043,18.2413,18.247,85400.0
2005-09-01 11:55:00,31.87,31.88,31.82,31.83,65100.0,18.2413,18.247,18.2127,18.2184,65100.0
2005-09-01 12:00:00,31.83,31.87,31.78,31.85,67000.0,18.2184,18.2413,18.1898,18.2298,67000.0
2005-09-01 12:05:00,31.85,31.86,31.78,31.8,30800.0,18.2298,18.2356,18.1898,18.2012,30800.0
2005-09-01 12:10:00,31.79,31.82,31.75,31.75,58300.0,18.1955,18.2127,18.1726,18.1726,58300.0
2005-09-01 12:15:00,31.75,31.78,31.73,31.77,57000.0,18.1726,18.1898,18.1612,18.1841,57000.0
2005-09-01 12:20:00,31.78,31.79,31.73,31.73,80200.0,18.1898,18.1955,18.1612,18.1612,80200.0
2005-09-01 12:25:00,31.72,31.73,31.71,31.73,39600.0,18.1554,18.1612,18.1497,18.1612,39600.0
2005-09-01 12:30:00,31.72,31.76,31.72,31.74,87000.0,18.1554,18.1783,18.1554,18.1669,87000.0
2005-09-01 12:35:00,31.75,31.76,31.74,31.75,50400.0,18.1726,18.1783,18.1669,18.1726,50400.0
2005-09-01 12:40:00,31.75,31.88,31.75,31.88,77100.0,18.1726,18.247,18.1726,18.247,77100.0
2005-09-01 12:45:00,31.89,31.91,31.82,31.88,74900.0,18.2527,18.2642,18.2127,18.247,74900.0
2005-09-01 12:50:00,31.88,31.92,31.83,31.84,113100.0,18.247,18.2699,18.2184,18.2241,113100.0
2005-09-01 12:55:00,31.81,31.84,31.8,31.81,82300.0,18.2069,18.2241,18.2012,18.2069,82300.0
2005-09-01 13:00:00,31.82,31.84,31.81,31.84,83600.0,18.2127,18.2241,18.2069,18.2241,83600.0
2005-09-01 13:05:00,31.83,31.85,31.8,31.8,73400.0,18.2184,18.2298,18.2012,18.2012,73400.0
2005-09-01 13:10:00,31.8,31.81,31.78,31.78,110300.0,18.2012,18.2069,18.1898,18.1898,110300.0
2005-09-01 13:15:00,31.78,31.79,31.75,31.76,72900.0,18.1898,18.1955,18.1726,18.1783,72900.0
2005-09-01 13:20:00,31.76,31.82,31.76,31.79,72500.0,18.1783,18.2127,18.1783,18.1955,72500.0
2005-09-01 13:25:00,31.79,31.83,31.77,31.82,55800.0,18.1955,18.2184,18.1841,18.2127,55800.0
2005-09-01 13:30:00,31.83,31.84,31.8,31.81,71500.0,18.2184,18.2241,18.2012,18.2069,71500.0
2005-09-01 13:35:00,31.81,31.84,31.81,31.81,23300.0,18.2069,18.2241,18.2069,18.2069,23300.0
2005-09-01 13:40:00,31.81,31.82,31.79,31.8,72200.0,18.2069,18.2127,18.1955,18.2012,72200.0
2005-09-01 13:45:00,31.8,31.8,31.76,31.77,54300.0,18.2012,18.2012,18.1783,18.1841,54300.0
2005-09-01 13:50:00,31.78,31.78,31.75,31.77,70700.0,18.1898,18.1898,18.1726,18.1841,70700.0
2005-09-01 13:55:00,31.78,31.8,31.77,31.78,59000.0,18.1898,18.2012,18.1841,18.1898,59000.0
2005-09-01 14:00:00,31.78,31.8,31.72,31.72,81700.0,18.1898,18.2012,18.1554,18.1554,81700.0
2005-09-01 14:05:00,31.72,31.72,31.63,31.64,138500.0,18.1554,18.1554,18.1039,18.1096,138500.0
2005-09-01 14:10:00,31.65,31.75,31.65,31.75,180500.0,18.1154,18.1726,18.1154,18.1726,180500.0
2005-09-01 14:15:00,31.76,31.77,31.72,31.74,31100.0,18.1783,18.1841,18.1554,18.1669,31100.0
2005-09-01 14:20:00,31.74,31.8,31.73,31.73,77200.0,18.1669,18.2012,18.1612,18.1612,77200.0
2005-09-01 14:25:00,31.74,31.76,31.7,31.7,24300.0,18.1669,18.1783,18.144,18.144,24300.0
2005-09-01 14:30:00,31.7,31.72,31.68,31.7,85200.0,18.144,18.1554,18.1325,18.144,85200.0
2005-09-01 14:35:00,31.7,31.72,31.69,31.71,73400.0,18.144,18.1554,18.1383,18.1497,73400.0
2005-09-01 14:40:00,31.71,31.76,31.71,31.75,48900.0,18.1497,18.1783,18.1497,18.1726,48900.0
2005-09-01 14:45:00,31.75,31.78,31.7,31.71,45000.0,18.1726,18.1898,18.144,18.1497,45000.0
2005-09-01 14:50:00,31.7,31.76,31.7,31.76,74800.0,18.144,18.1783,18.144,18.1783,74800.0
2005-09-01 14:55:00,31.76,31.76,31.63,31.65,63000.0,18.1783,18.1783,18.1039,18.1154,63000.0
2005-09-01 15:00:00,31.66,31.7,31.66,31.68,75600.0,18.1211,18.144,18.1211,18.1325,75600.0
2005-09-01 15:05:00,31.69,31.69,31.66,31.66,40500.0,18.1383,18.1383,18.1211,18.1211,40500.0
2005-09-01 15:10:00,31.67,31.68,31.63,31.66,120400.0,18.1268,18.1325,18.1039,18.1211,120400.0
2005-09-01 15:15:00,31.67,31.71,31.66,31.69,74900.0,18.1268,18.1497,18.1211,18.1383,74900.0
2005-09-01 15:20:00,31.68,31.7,31.68,31.7,70600.0,18.1325,18.144,18.1325,18.144,70600.0
2005-09-01 15:25:00,31.7,31.72,31.69,31.69,72500.0,18.144,18.1554,18.1383,18.1383,72500.0
2005-09-01 15:30:00,31.69,31.73,31.69,31.7,93400.0,18.1383,18.1612,18.1383,18.144,93400.0
2005-09-01 15:35:00,31.69,31.7,31.65,31.65,129000.0,18.1383,18.144,18.1154,18.1154,129000.0
2005-09-01 15:40:00,31.65,31.65,31.59,31.6,217900.0,18.1154,18.1154,18.081,18.0868,217900.0
2005-09-01 15:45:00,31.6,31.62,31.54,31.61,346300.0,18.0868,18.0982,18.0524,18.0925,346300.0
2005-09-01 15:50:00,31.61,31.64,31.61,31.62,230100.0,18.0925,18.1096,18.0925,18.0982,230100.0
2005-09-01 15:55:00,31.61,31.62,31.53,31.57,453700.0,18.0925,18.0982,18.0467,18.0696,453700.0
2005-09-02 09:30:00,31.82,31.98,31.72,31.95,201400.0,18.2127,18.3043,18.1554,18.2871,201400.0
2005-09-02 09:35:00,31.98,32.0,31.85,31.9,36600.0,18.3043,18.3157,18.2298,18.2585,36600.0
2005-09-02 09:40:00,31.9,31.92,31.83,31.9,94400.0,18.2585,18.2699,18.2184,18.2585,94400.0
2005-09-02 09:45:00,31.9,31.95,31.82,31.95,60300.0,18.2585,18.2871,18.2127,18.2871,60300.0
2005-09-02 09:50:00,31.97,32.0,31.72,31.89,81400.0,18.2985,18.3157,18.1554,18.2527,81400.0
2005-09-02 09:55:00,31.88,31.89,31.76,31.79,126300.0,18.247,18.2527,18.1783,18.1955,126300.0
2005-09-02 10:00:00,31.79,31.86,31.74,31.82,61900.0,18.1955,18.2356,18.1669,18.2127,61900.0
2005-09-02 10:05:00,31.82,31.83,31.75,31.76,46100.0,18.2127,18.2184,18.1726,18.1783,46100.0
2005-09-02 10:10:00,31.76,31.83,31.76,31.81,28800.0,18.1783,18.2184,18.1783,18.2069,28800.0
2005-09-02 10:15:00,31.82,31.93,31.82,31.93,145300.0,18.2127,18.2756,18.2127,18.2756,145300.0
2005-09-02 10:20:00,31.93,31.97,31.88,31.88,80100.0,18.2756,18.2985,18.247,18.247,80100.0
2005-09-02 10:25:00,31.88,31.95,31.88,31.9,58200.0,18.247,18.2871,18.247,18.2585,58200.0
2005-09-02 10:30:00,31.89,31.9,31.82,31.89,107700.0,18.2527,18.2585,18.2127,18.2527,107700.0
2005-09-02 10:35:00,31.89,31.94,31.89,31.93,47800.0,18.2527,18.2814,18.2527,18.2756,47800.0
2005-09-02 10:40:00,31.93,31.98,31.89,31.97,81100.0,18.2756,18.3043,18.2527,18.2985,81100.0
2005-09-02 10:45:00,31.98,32.0,31.97,32.0,200500.0,18.3043,18.3157,18.2985,18.3157,200500.0
2005-09-02 10:50:00,32.0,32.0,31.95,31.98,50000.0,18.3157,18.3157,18.2871,18.3043,50000.0
2005-09-02 10:55:00,31.99,32.0,31.95,31.97,53700.0,18.31,18.3157,18.2871,18.2985,53700.0
2005-09-02 11:00:00,31.98,32.0,31.95,31.99,56400.0,18.3043,18.3157,18.2871,18.31,56400.0
2005-09-02 11:05:00,31.97,31.98,31.94,31.94,18800.0,18.2985,18.3043,18.2814,18.2814,18800.0
2005-09-02 11:10:00,31.94,31.96,31.92,31.94,24500.0,18.2814,18.2928,18.2699,18.2814,24500.0
2005-09-02 11:15:00,31.92,31.96,31.88,31.92,41400.0,18.2699,18.2928,18.247,18.2699,41400.0
2005-09-02 11:20:00,31.92,31.94,31.86,31.92,42400.0,18.2699,18.2814,18.2356,18.2699,42400.0
2005-09-02 11:25:00,31.91,31.96,31.85,31.88,32300.0,18.2642,18.2928,18.2298,18.247,32300.0
2005-09-02 11:30:00,31.89,31.91,31.83,31.88,48500.0,18.2527,18.2642,18.2184,18.247,48500.0
2005-09-02 11:35:00,31.87,31.88,31.82,31.86,39100.0,18.2413,18.247,18.2127,18.2356,39100.0
2005-09-02 11:40:00,31.86,31.91,31.85,31.87,25900.0,18.2356,18.2642,18.2298,18.2413,25900.0
2005-09-02 11:45:00,31.87,31.88,31.85,31.86,46500.0,18.2413,18.247,18.2298,18.2356,46500.0
2005-09-02 11:50:00,31.86,31.87,31.82,31.85,59700.0,18.2356,18.2413,18.2127,18.2298,59700.0
2005-09-02 11:55:00,31.85,31.89,31.85,31.88,33800.0,18.2298,18.2527,18.2298,18.247,33800.0
2005-09-02 12:00:00,31.87,31.92,31.86,31.89,64200.0,18.2413,18.2699,18.2356,18.2527,64200.0
2005-09-02 12:05:00,31.88,31.94,31.88,31.94,31600.0,18.247,18.2814,18.247,18.2814,31600.0
2005-09-02 12:10:00,31.94,31.94,31.9,31.92,25900.0,18.2814,18.2814,18.2585,18.2699,25900.0
2005-09-02 12:15:00,31.92,31.96,31.92,31.95,17200.0,18.2699,18.2928,18.2699,18.2871,17200.0
2005-09-02 12:20:00,31.96,32.0,31.93,31.93,45700.0,18.2928,18.3157,18.2756,18.2756,45700.0
2005-09-02 12:25:00,31.91,31.93,31.89,31.92,16200.0,18.2642,18.2756,18.2527,18.2699,16200.0
2005-09-02 12:30:00,31.93,31.95,31.9,31.93,29500.0,18.2756,18.2871,18.2585,18.2756,29500.0
2005-09-02 12:35:00,31.93,31.93,31.89,31.93,28100.0,18.2756,18.2756,18.2527,18.2756,28100.0
2005-09-02 12:40:00,31.91,31.97,31.91,31.96,83500.0,18.2642,18.2985,18.2642,18.2928,83500.0
2005-09-02 12:45:00,31.96,31.97,31.93,31.93,39000.0,18.2928,18.2985,18.2756,18.2756,39000.0
2005-09-02 12:50:00,31.93,31.94,31.9,31.91,26700.0,18.2756,18.2814,18.2585,18.2642,26700.0
2005-09-02 12:55:00,31.92,31.97,31.91,31.95,137000.0,18.2699,18.2985,18.2642,18.2871,137000.0
2005-09-02 13:00:00,31.94,31.94,31.9,31.94,24000.0,18.2814,18.2814,18.2585,18.2814,24000.0
2005-09-02 13:05:00,31.93,31.96,31.93,31.96,31400.0,18.2756,18.2928,18.2756,18.2928,31400.0
2005-09-02 13:10:00,31.95,31.98,31.93,31.97,44600.0,18.2871,18.3043,18.2756,18.2985,44600.0
2005-09-02 13:15:00,31.96,31.97,31.92,31.96,15900.0,18.2928,18.2985,18.2699,18.2928,15900.0
2005-09-02 13:20:00,31.95,32.0,31.93,31.98,35700.0,18.2871,18.3157,18.2756,18.3043,35700.0
2005-09-02 13:25:00,31.98,31.99,31.95,31.99,20100.0,18.3043,18.31,18.2871,18.31,20100.0
2005-09-02 13:30:00,31.99,32.0,31.96,31.97,25000.0,18.31,18.3157,18.2928,18.2985,25000.0
2005-09-02 13:35:00,31.96,32.01,31.95,31.95,30700.0,18.2928,18.3214,18.2871,18.2871,30700.0
2005-09-02 13:40:00,31.95,31.97,31.94,31.95,21300.0,18.2871,18.2985,18.2814,18.2871,21300.0
2005-09-02 13:45:00,31.96,31.98,31.91,31.91,42100.0,18.2928,18.3043,18.2642,18.2642,42100.0
2005-09-02 13:50:00,31.92,31.99,31.92,31.97,22200.0,18.2699,18.31,18.2699,18.2985,22200.0
2005-09-02 13:55:00,31.98,31.99,31.94,31.95,12500.0,18.3043,18.31,18.2814,18.2871,12500.0
2005-09-02 14:00:00,31.94,31.95,31.94,31.94,11400.0,18.2814,18.2871,18.2814,18.2814,11400.0
2005-09-02 14:05:00,31.95,31.95,31.91,31.94,32600.0,18.2871,18.2871,18.2642,18.2814,32600.0
2005-09-02 14:10:00,31.92,31.97,31.91,31.92,77200.0,18.2699,18.2985,18.2642,18.2699,77200.0
2005-09-02 14:15:00,31.92,31.94,31.92,31.93,14400.0,18.2699,18.2814,18.2699,18.2756,14400.0
2005-09-02 14:20:00,31.93,31.94,31.91,31.92,28700.0,18.2756,18.2814,18.2642,18.2699,28700.0
2005-09-02 14:25:00,31.91,31.93,31.91,31.92,19000.0,18.2642,18.2756,18.2642,18.2699,19000.0
2005-09-02 14:30:00,31.91,31.93,31.9,31.92,99400.0,18.2642,18.2756,18.2585,18.2699,99400.0
2005-09-02 14:35:00,31.9,31.91,31.88,31.91,97500.0,18.2585,18.2642,18.247,18.2642,97500.0
2005-09-02 14:40:00,31.9,31.92,31.9,31.92,24700.0,18.2585,18.2699,18.2585,18.2699,24700.0
2005-09-02 14:45:00,31.92,31.92,31.9,31.92,19600.0,18.2699,18.2699,18.2585,18.2699,19600.0
2005-09-02 14:50:00,31.92,31.92,31.88,31.9,97900.0,18.2699,18.2699,18.247,18.2585,97900.0
2005-09-02 14:55:00,31.9,31.92,31.88,31.91,75900.0,18.2585,18.2699,18.247,18.2642,75900.0
2005-09-02 15:00:00,31.91,31.94,31.91,31.94,30700.0,18.2642,18.2814,18.2642,18.2814,30700.0
2005-09-02 15:05:00,31.93,31.95,31.92,31.94,26700.0,18.2756,18.2871,18.2699,18.2814,26700.0
2005-09-02 15:10:00,31.94,31.95,31.93,31.94,33400.0,18.2814,18.2871,18.2756,18.2814,33400.0
2005-09-02 15:15:00,31.95,31.95,31.88,31.89,31400.0,18.2871,18.2871,18.247,18.2527,31400.0
2005-09-02 15:20:00,31.9,31.9,31.87,31.87,83600.0,18.2585,18.2585,18.2413,18.2413,83600.0
2005-09-02 15:25:00,31.87,31.89,31.85,31.87,103600.0,18.2413,18.2527,18.2298,18.2413,103600.0
2005-09-02 15:30:00,31.88,31.91,31.88,31.88,73900.0,18.247,18.2642,18.247,18.247,73900.0
2005-09-02 15:35:00,31.89,31.91,31.87,31.91,78400.0,18.2527,18.2642,18.2413,18.2642,78400.0
2005-09-02 15:40:00,31.9,31.92,31.84,31.85,268500.0,18.2585,18.2699,18.2241,18.2298,268500.0
2005-09-02 15:45:00,31.85,31.9,31.84,31.84,168400.0,18.2298,18.2585,18.2241,18.2241,168400.0
2005-09-02 15:50:00,31.85,31.87,31.84,31.86,135700.0,18.2298,18.2413,18.2241,18.2356,135700.0
2005-09-02 15:55:00,31.86,31.9,31.85,31.9,383800.0,18.2356,18.2585,18.2298,18.2585,383800.0
2005-09-06 09:30:00,32.53,32.55,32.42,32.46,389200.0,18.6191,18.6305,18.5561,18.579,389200.0
2005-09-06 09:35:00,32.45,32.58,32.41,32.54,158200.0,18.5733,18.6477,18.5504,18.6248,158200.0
2005-09-06 09:40:00,32.54,32.7,32.54,32.57,188400.0,18.6248,18.7164,18.6248,18.6419,188400.0
2005-09-06 09:45:00,32.57,32.62,32.56,32.57,128800.0,18.6419,18.6706,18.6362,18.6419,128800.0
2005-09-06 09:50:00,32.57,32.59,32.55,32.55,103000.0,18.6419,18.6534,18.6305,18.6305,103000.0
2005-09-06 09:55:00,32.55,32.62,32.54,32.59,47900.0,18.6305,18.6706,18.6248,18.6534,47900.0
2005-09-06 10:00:00,32.59,32.61,32.5,32.57,146500.0,18.6534,18.6648,18.6019,18.6419,146500.0
2005-09-06 10:05:00,32.59,32.72,32.57,32.68,173100.0,18.6534,18.7278,18.6419,18.7049,173100.0
2005-09-06 10:10:00,32.67,32.69,32.61,32.63,132900.0,18.6992,18.7106,18.6648,18.6763,132900.0
2005-09-06 10:15:00,32.61,32.61,32.53,32.55,76300.0,18.6648,18.6648,18.6191,18.6305,76300.0
2005-09-06 10:20:00,32.55,32.56,32.42,32.42,117800.0,18.6305,18.6362,18.5561,18.5561,117800.0
2005-09-06 10:25:00,32.42,32.55,32.39,32.54,84400.0,18.5561,18.6305,18.5389,18.6248,84400.0
2005-09-06 10:30:00,32.54,32.54,32.51,32.53,31500.0,18.6248,18.6248,18.6076,18.6191,31500.0
2005-09-06 10:35:00,32.53,32.59,32.52,32.58,40300.0,18.6191,18.6534,18.6133,18.6477,40300.0
2005-09-06 10:40:00,32.6,32.63,32.6,32.63,55300.0,18.6591,18.6763,18.6591,18.6763,55300.0
2005-09-06 10:45:00,32.6,32.71,32.59,32.69,95900.0,18.6591,18.7221,18.6534,18.7106,95900.0
2005-09-06 10:50:00,32.69,32.71,32.64,32.65,53000.0,18.7106,18.7221,18.682,18.6877,53000.0
2005-09-06 10:55:00,32.66,32.67,32.64,32.67,52800.0,18.6935,18.6992,18.682,18.6992,52800.0
2005-09-06 11:00:00,32.67,32.68,32.65,32.66,40600.0,18.6992,18.7049,18.6877,18.6935,40600.0
2005-09-06 11:05:00,32.66,32.7,32.65,32.69,35600.0,18.6935,18.7164,18.6877,18.7106,35600.0
2005-09-06 11:10:00,32.68,32.71,32.65,32.66,36900.0,18.7049,18.7221,18.6877,18.6935,36900.0
2005-09-06 11:15:00,32.66,32.67,32.63,32.65,39600.0,18.6935,18.6992,18.6763,18.6877,39600.0
2005-09-06 11:20:00,32.64,32.65,32.59,32.59,41100.0,18.682,18.6877,18.6534,18.6534,41100.0
2005-09-06 11:25:00,32.58,32.6,32.56,32.57,42500.0,18.6477,18.6591,18.6362,18.6419,42500.0
2005-09-06 11:30:00,32.57,32.57,32.52,32.52,28900.0,18.6419,18.6419,18.6133,18.6133,28900.0
2005-09-06 11:35:00,32.52,32.53,32.47,32.51,110600.0,18.6133,18.6191,18.5847,18.6076,110600.0
2005-09-06 11:40:00,32.51,32.53,32.51,32.52,33500.0,18.6076,18.6191,18.6076,18.6133,33500.0
2005-09-06 11:45:00,32.52,32.56,32.51,32.55,28000.0,18.6133,18.6362,18.6076,18.6305,28000.0
2005-09-06 11:50:00,32.55,32.57,32.54,32.54,125600.0,18.6305,18.6419,18.6248,18.6248,125600.0
2005-09-06 11:55:00,32.53,32.55,32.53,32.54,12000.0,18.6191,18.6305,18.6191,18.6248,12000.0
2005-09-06 12:00:00,32.55,32.55,32.54,32.55,12500.0,18.6305,18.6305,18.6248,18.6305,12500.0
2005-09-06 12:05:00,32.55,32.58,32.54,32.58,29100.0,18.6305,18.6477,18.6248,18.6477,29100.0
2005-09-06 12:10:00,32.58,32.62,32.57,32.61,58500.0,18.6477,18.6706,18.6419,18.6648,58500.0
2005-09-06 12:15:00,32.6,32.61,32.59,32.6,17300.0,18.6591,18.6648,18.6534,18.6591,17300.0
2005-09-06 12:20:00,32.62,32.62,32.59,32.6,43700.0,18.6706,18.6706,18.6534,18.6591,43700.0
2005-09-06 12:25:00,32.59,32.64,32.59,32.62,34000.0,18.6534,18.682,18.6534,18.6706,34000.0
2005-09-06 12:30:00,32.61,32.62,32.59,32.61,19600.0,18.6648,18.6706,18.6534,18.6648,19600.0
2005-09-06 12:35:00,32.61,32.64,32.6,32.64,14900.0,18.6648,18.682,18.6591,18.682,14900.0
2005-09-06 12:40:00,32.64,32.71,32.64,32.69,84500.0,18.682,18.7221,18.682,18.7106,84500.0
2005-09-06 12:45:00,32.7,32.7,32.68,32.69,33900.0,18.7164,18.7164,18.7049,18.7106,33900.0
2005-09-06 12:50:00,32.7,32.76,32.68,32.75,98600.0,18.7164,18.7507,18.7049,18.745,98600.0
2005-09-06 12:55:00,32.76,32.82,32.76,32.81,65600.0,18.7507,18.785,18.7507,18.7793,65600.0
2005-09-06 13:00:00,32.81,32.89,32.81,32.87,87700.0,18.7793,18.8251,18.7793,18.8137,87700.0
2005-09-06 13:05:00,32.88,32.92,32.88,32.88,49300.0,18.8194,18.8423,18.8194,18.8194,49300.0
2005-09-06 13:10:00,32.88,32.88,32.83,32.84,41900.0,18.8194,18.8194,18.7908,18.7965,41900.0
2005-09-06 13:15:00,32.85,32.85,32.83,32.83,34400.0,18.8022,18.8022,18.7908,18.7908,34400.0
2005-09-06 13:20:00,32.83,32.84,32.77,32.77,44600.0,18.7908,18.7965,18.7564,18.7564,44600.0
2005-09-06 13:25:00,32.76,32.77,32.73,32.74,32300.0,18.7507,18.7564,18.7335,18.7392,32300.0
2005-09-06 13:30:00,32.73,32.75,32.71,32.72,35600.0,18.7335,18.745,18.7221,18.7278,35600.0
2005-09-06 13:35:00,32.71,32.72,32.69,32.69,19900.0,18.7221,18.7278,18.7106,18.7106,19900.0
2005-09-06 13:40:00,32.7,32.7,32.63,32.64,40100.0,18.7164,18.7164,18.6763,18.682,40100.0
2005-09-06 13:45:00,32.65,32.68,32.63,32.67,92800.0,18.6877,18.7049,18.6763,18.6992,92800.0
2005-09-06 13:50:00,32.66,32.75,32.64,32.7,40300.0,18.6935,18.745,18.682,18.7164,40300.0
2005-09-06 13:55:00,32.69,32.75,32.69,32.75,37300.0,18.7106,18.745,18.7106,18.745,37300.0
2005-09-06 14:00:00,32.75,32.77,32.71,32.77,48300.0,18.745,18.7564,18.7221,18.7564,48300.0
2005-09-06 14:05:00,32.77,32.78,32.7,32.71,38300.0,18.7564,18.7621,18.7164,18.7221,38300.0
2005-09-06 14:10:00,32.7,32.7,32.66,32.69,25000.0,18.7164,18.7164,18.6935,18.7106,25000.0
2005-09-06 14:15:00,32.69,32.72,32.69,32.69,171400.0,18.7106,18.7278,18.7106,18.7106,171400.0
2005-09-06 14:20:00,32.69,32.71,32.68,32.68,26400.0,18.7106,18.7221,18.7049,18.7049,26400.0
2005-09-06 14:25:00,32.68,32.71,32.68,32.7,49200.0,18.7049,18.7221,18.7049,18.7164,49200.0
2005-09-06 14:30:00,32.71,32.72,32.69,32.7,28100.0,18.7221,18.7278,18.7106,18.7164,28100.0
2005-09-06 14:35:00,32.7,32.71,32.69,32.7,59200.0,18.7164,18.7221,18.7106,18.7164,59200.0
2005-09-06 14:40:00,32.71,32.72,32.7,32.7,29600.0,18.7221,18.7278,18.7164,18.7164,29600.0
2005-09-06 14:45:00,32.7,32.71,32.68,32.69,35600.0,18.7164,18.7221,18.7049,18.7106,35600.0
2005-09-06 14:50:00,32.69,32.69,32.65,32.65,27600.0,18.7106,18.7106,18.6877,18.6877,27600.0
2005-09-06 14:55:00,32.65,32.68,32.65,32.67,19400.0,18.6877,18.7049,18.6877,18.6992,19400.0
2005-09-06 15:00:00,32.68,32.7,32.63,32.69,108700.0,18.7049,18.7164,18.6763,18.7106,108700.0
2005-09-06 15:05:00,32.7,32.7,32.67,32.68,29100.0,18.7164,18.7164,18.6992,18.7049,29100.0
2005-09-06 15:10:00,32.68,32.73,32.67,32.73,55600.0,18.7049,18.7335,18.6992,18.7335,55600.0
2005-09-06 15:15:00,32.72,32.79,32.72,32.78,62900.0,18.7278,18.7679,18.7278,18.7621,62900.0
2005-09-06 15:20:00,32.78,32.83,32.78,32.83,60400.0,18.7621,18.7908,18.7621,18.7908,60400.0
2005-09-06 15:25:00,32.83,32.85,32.82,32.85,96000.0,18.7908,18.8022,18.785,18.8022,96000.0
2005-09-06 15:30:00,32.84,32.89,32.84,32.89,87400.0,18.7965,18.8251,18.7965,18.8251,87400.0
2005-09-06 15:35:00,32.9,32.92,32.85,32.87,161200.0,18.8308,18.8423,18.8022,18.8137,161200.0
2005-09-06 15:40:00,32.87,32.92,32.86,32.89,146400.0,18.8137,18.8423,18.8079,18.8251,146400.0
2005-09-06 15:45:00,32.89,32.9,32.82,32.82,210800.0,18.8251,18.8308,18.785,18.785,210800.0
2005-09-06 15:50:00,32.83,32.83,32.74,32.77,386300.0,18.7908,18.7908,18.7392,18.7564,386300.0
2005-09-06 15:55:00,32.77,32.78,32.67,32.7,425500.0,18.7564,18.7621,18.6992,18.7164,425500.0
2005-09-07 09:30:00,33.05,33.15,33.03,33.12,483000.0,18.9167,18.9739,18.9052,18.9567,483000.0
2005-09-07 09:35:00,33.15,33.27,33.12,33.24,228300.0,18.9739,19.0426,18.9567,19.0254,228300.0
2005-09-07 09:40:00,33.25,33.28,33.19,33.19,200000.0,19.0312,19.0483,18.9968,18.9968,200000.0
2005-09-07 09:45:00,33.21,33.21,33.09,33.15,195700.0,19.0083,19.0083,18.9396,18.9739,195700.0
2005-09-07 09:50:00,33.13,33.17,33.12,33.15,268600.0,18.9625,18.9854,18.9567,18.9739,268600.0
2005-09-07 09:55:00,33.15,33.17,33.11,33.15,119200.0,18.9739,18.9854,18.951,18.9739,119200.0
2005-09-07 10:00:00,33.15,33.19,33.15,33.17,171600.0,18.9739,18.9968,18.9739,18.9854,171600.0
2005-09-07 10:05:00,33.17,33.18,33.1,33.1,232700.0,18.9854,18.9911,18.9453,18.9453,232700.0
2005-09-07 10:10:00,33.1,33.11,33.07,33.07,174400.0,18.9453,18.951,18.9281,18.9281,174400.0
2005-09-07 10:15:00,33.07,33.08,33.02,33.03,72300.0,18.9281,18.9339,18.8995,18.9052,72300.0
2005-09-07 10:20:00,33.03,33.05,33.01,33.01,182000.0,18.9052,18.9167,18.8938,18.8938,182000.0
2005-09-07 10:25:00,33.01,33.12,33.01,33.12,201800.0,18.8938,18.9567,18.8938,18.9567,201800.0
2005-09-07 10:30:00,33.12,33.19,33.12,33.15,147700.0,18.9567,18.9968,18.9567,18.9739,147700.0
2005-09-07 10:35:00,33.15,33.17,33.14,33.16,103600.0,18.9739,18.9854,18.9682,18.9796,103600.0
2005-09-07 10:40:00,33.16,33.21,33.16,33.2,256300.0,18.9796,19.0083,18.9796,19.0025,256300.0
2005-09-07 10:45:00,33.2,33.22,33.2,33.21,227100.0,19.0025,19.014,19.0025,19.0083,227100.0
2005-09-07 10:50:00,33.22,33.36,33.22,33.35,268500.0,19.014,19.0941,19.014,19.0884,268500.0
2005-09-07 10:55:00,33.37,33.37,33.3,33.33,125500.0,19.0998,19.0998,19.0598,19.0769,125500.0
2005-09-07 11:00:00,33.33,33.45,33.33,33.45,207900.0,19.0769,19.1456,19.0769,19.1456,207900.0
2005-09-07 11:05:00,33.45,33.45,33.36,33.45,156500.0,19.1456,19.1456,19.0941,19.1456,156500.0
2005-09-07 11:10:00,33.46,33.5,33.45,33.47,183700.0,19.1514,19.1742,19.1456,19.1571,183700.0
2005-09-07 11:15:00,33.47,33.48,33.41,33.45,83800.0,19.1571,19.1628,19.1227,19.1456,83800.0
2005-09-07 11:20:00,33.46,33.5,33.45,33.5,235400.0,19.1514,19.1742,19.1456,19.1742,235400.0
2005-09-07 11:25:00,33.5,33.53,33.48,33.51,253700.0,19.1742,19.1914,19.1628,19.18,253700.0
2005-09-07 11:30:00,33.5,33.51,33.45,33.47,77700.0,19.1742,19.18,19.1456,19.1571,77700.0
2005-09-07 11:35:00,33.46,33.51,33.46,33.5,58800.0,19.1514,19.18,19.1514,19.1742,58800.0
2005-09-07 11:40:00,33.5,33.51,33.49,33.5,398100.0,19.1742,19.18,19.1685,19.1742,398100.0
2005-09-07 11:45:00,33.5,33.6,33.5,33.6,101800.0,19.1742,19.2315,19.1742,19.2315,101800.0
2005-09-07 11:50:00,33.6,33.65,33.58,33.62,110500.0,19.2315,19.2601,19.22,19.2429,110500.0
2005-09-07 11:55:00,33.63,33.83,33.62,33.82,196700.0,19.2487,19.3631,19.2429,19.3574,196700.0
2005-09-07 12:00:00,33.81,33.87,33.79,33.85,175100.0,19.3517,19.386,19.3402,19.3746,175100.0
2005-09-07 12:05:00,33.84,33.84,33.8,33.81,79900.0,19.3689,19.3689,19.346,19.3517,79900.0
2005-09-07 12:10:00,33.81,33.83,33.79,33.81,92600.0,19.3517,19.3631,19.3402,19.3517,92600.0
2005-09-07 12:15:00,33.81,33.82,33.8,33.81,105000.0,19.3517,19.3574,19.346,19.3517,105000.0
2005-09-07 12:20:00,33.81,33.82,33.79,33.8,80500.0,19.3517,19.3574,19.3402,19.346,80500.0
2005-09-07 12:25:00,33.8,33.8,33.69,33.69,72600.0,19.346,19.346,19.283,19.283,72600.0
2005-09-07 12:30:00,33.68,33.77,33.68,33.76,60100.0,19.2773,19.3288,19.2773,19.3231,60100.0
2005-09-07 12:35:00,33.76,33.78,33.66,33.66,106900.0,19.3231,19.3345,19.2658,19.2658,106900.0
2005-09-07 12:40:00,33.65,33.67,33.63,33.65,81800.0,19.2601,19.2715,19.2487,19.2601,81800.0
2005-09-07 12:45:00,33.66,33.67,33.64,33.64,50700.0,19.2658,19.2715,19.2544,19.2544,50700.0
2005-09-07 12:50:00,33.65,33.66,33.6,33.62,94400.0,19.2601,19.2658,19.2315,19.2429,94400.0
2005-09-07 12:55:00,33.62,33.69,33.62,33.68,46900.0,19.2429,19.283,19.2429,19.2773,46900.0
2005-09-07 13:00:00,33.68,33.81,33.59,33.65,105400.0,19.2773,19.3517,19.2258,19.2601,105400.0
2005-09-07 13:05:00,33.65,33.73,33.65,33.7,131400.0,19.2601,19.3059,19.2601,19.2887,131400.0
2005-09-07 13:10:00,33.7,33.76,33.7,33.75,118400.0,19.2887,19.3231,19.2887,19.3173,118400.0
2005-09-07 13:15:00,33.75,33.77,33.75,33.76,166000.0,19.3173,19.3288,19.3173,19.3231,166000.0
2005-09-07 13:20:00,33.76,33.77,33.75,33.77,97300.0,19.3231,19.3288,19.3173,19.3288,97300.0
2005-09-07 13:25:00,33.77,33.77,33.73,33.75,68700.0,19.3288,19.3288,19.3059,19.3173,68700.0
2005-09-07 13:30:00,33.75,33.77,33.68,33.69,150800.0,19.3173,19.3288,19.2773,19.283,150800.0
2005-09-07 13:35:00,33.69,33.72,33.69,33.72,44500.0,19.283,19.3002,19.283,19.3002,44500.0
2005-09-07 13:40:00,33.72,33.72,33.7,33.71,61800.0,19.3002,19.3002,19.2887,19.2944,61800.0
2005-09-07 13:45:00,33.71,33.72,33.7,33.72,43400.0,19.2944,19.3002,19.2887,19.3002,43400.0
2005-09-07 13:50:00,33.72,33.74,33.71,33.74,32800.0,19.3002,19.3116,19.2944,19.3116,32800.0
2005-09-07 13:55:00,33.74,33.76,33.72,33.75,35300.0,19.3116,19.3231,19.3002,19.3173,35300.0
2005-09-07 14:00:00,33.75,33.77,33.73,33.74,64500.0,19.3173,19.3288,19.3059,19.3116,64500.0
2005-09-07 14:05:00,33.74,33.78,33.74,33.76,44200.0,19.3116,19.3345,19.3116,19.3231,44200.0
2005-09-07 14:10:00,33.75,33.77,33.68,33.7,51200.0,19.3173,19.3288,19.2773,19.2887,51200.0
2005-09-07 14:15:00,33.7,33.7,33.63,33.69,41700.0,19.2887,19.2887,19.2487,19.283,41700.0
2005-09-07 14:20:00,33.68,33.72,33.67,33.7,62100.0,19.2773,19.3002,19.2715,19.2887,62100.0
2005-09-07 14:25:00,33.7,33.7,33.63,33.65,57900.0,19.2887,19.2887,19.2487,19.2601,57900.0
2005-09-07 14:30:00,33.65,33.66,33.6,33.62,77500.0,19.2601,19.2658,19.2315,19.2429,77500.0
2005-09-07 14:35:00,33.62,33.63,33.58,33.63,103300.0,19.2429,19.2487,19.22,19.2487,103300.0
2005-09-07 14:40:00,33.62,33.66,33.61,33.65,120200.0,19.2429,19.2658,19.2372,19.2601,120200.0
2005-09-07 14:45:00,33.65,33.67,33.6,33.65,79600.0,19.2601,19.2715,19.2315,19.2601,79600.0
2005-09-07 14:50:00,33.65,33.67,33.64,33.66,143000.0,19.2601,19.2715,19.2544,19.2658,143000.0
2005-09-07 14:55:00,33.66,33.7,33.65,33.68,165200.0,19.2658,19.2887,19.2601,19.2773,165200.0
2005-09-07 15:00:00,33.68,33.7,33.66,33.69,227600.0,19.2773,19.2887,19.2658,19.283,227600.0
2005-09-07 15:05:00,33.69,33.78,33.69,33.77,298200.0,19.283,19.3345,19.283,19.3288,298200.0
2005-09-07 15:10:00,33.76,33.8,33.75,33.8,160400.0,19.3231,19.346,19.3173,19.346,160400.0
2005-09-07 15:15:00,33.79,33.81,33.78,33.81,152100.0,19.3402,19.3517,19.3345,19.3517,152100.0
2005-09-07 15:20:00,33.81,33.85,33.79,33.83,234500.0,19.3517,19.3746,19.3402,19.3631,234500.0
2005-09-07 15:25:00,33.84,33.85,33.75,33.77,143100.0,19.3689,19.3746,19.3173,19.3288,143100.0
2005-09-07 15:30:00,33.77,33.81,33.74,33.79,146900.0,19.3288,19.3517,19.3116,19.3402,146900.0
2005-09-07 15:35:00,33.79,33.79,33.69,33.71,137900.0,19.3402,19.3402,19.283,19.2944,137900.0
2005-09-07 15:40:00,33.71,33.72,33.7,33.71,245300.0,19.2944,19.3002,19.2887,19.2944,245300.0
2005-09-07 15:45:00,33.71,33.71,33.59,33.6,415800.0,19.2944,19.2944,19.2258,19.2315,415800.0
2005-09-07 15:50:00,33.6,33.67,33.6,33.66,506100.0,19.2315,19.2715,19.2315,19.2658,506100.0
2005-09-07 15:55:00,33.66,33.72,33.63,33.7,231400.0,19.2658,19.3002,19.2487,19.2887,231400.0
2005-09-08 09:30:00,33.47,33.48,33.25,33.29,354700.0,19.1571,19.1628,19.0312,19.0541,354700.0
2005-09-08 09:35:00,33.32,33.34,33.18,33.18,103300.0,19.0712,19.0827,18.9911,18.9911,103300.0
2005-09-08 09:40:00,33.2,33.38,33.2,33.27,130900.0,19.0025,19.1056,19.0025,19.0426,130900.0
2005-09-08 09:45:00,33.27,33.36,33.26,33.35,44700.0,19.0426,19.0941,19.0369,19.0884,44700.0
2005-09-08 09:50:00,33.35,33.36,33.3,33.34,162400.0,19.0884,19.0941,19.0598,19.0827,162400.0
2005-09-08 09:55:00,33.34,33.4,33.33,33.36,70200.0,19.0827,19.117,19.0769,19.0941,70200.0
2005-09-08 10:00:00,33.36,33.37,33.3,33.37,75000.0,19.0941,19.0998,19.0598,19.0998,75000.0
2005-09-08 10:05:00,33.37,33.43,33.35,33.41,58500.0,19.0998,19.1342,19.0884,19.1227,58500.0
2005-09-08 10:10:00,33.41,33.43,33.35,33.43,74700.0,19.1227,19.1342,19.0884,19.1342,74700.0
2005-09-08 10:15:00,33.43,33.43,33.39,33.4,107500.0,19.1342,19.1342,19.1113,19.117,107500.0
2005-09-08 10:20:00,33.39,33.4,33.31,33.32,41200.0,19.1113,19.117,19.0655,19.0712,41200.0
2005-09-08 10:25:00,33.31,33.33,33.31,33.33,35000.0,19.0655,19.0769,19.0655,19.0769,35000.0
2005-09-08 10:30:00,33.32,33.42,33.31,33.32,105900.0,19.0712,19.1285,19.0655,19.0712,105900.0
2005-09-08 10:35:00,33.32,33.36,33.3,33.34,48700.0,19.0712,19.0941,19.0598,19.0827,48700.0
2005-09-08 10:40:00,33.34,33.55,33.32,33.5,170400.0,19.0827,19.2029,19.0712,19.1742,170400.0
2005-09-08 10:45:00,33.5,33.51,33.38,33.38,75600.0,19.1742,19.18,19.1056,19.1056,75600.0
2005-09-08 10:50:00,33.37,33.41,33.37,33.37,35100.0,19.0998,19.1227,19.0998,19.0998,35100.0
2005-09-08 10:55:00,33.37,33.37,33.31,33.33,30400.0,19.0998,19.0998,19.0655,19.0769,30400.0
2005-09-08 11:00:00,33.33,33.37,33.29,33.3,37100.0,19.0769,19.0998,19.0541,19.0598,37100.0
2005-09-08 11:05:00,33.29,33.37,33.29,33.36,18000.0,19.0541,19.0998,19.0541,19.0941,18000.0
2005-09-08 11:10:00,33.36,33.38,33.33,33.33,32900.0,19.0941,19.1056,19.0769,19.0769,32900.0
2005-09-08 11:15:00,33.33,33.34,33.29,33.3,32600.0,19.0769,19.0827,19.0541,19.0598,32600.0
2005-09-08 11:20:00,33.3,33.31,33.28,33.28,23200.0,19.0598,19.0655,19.0483,19.0483,23200.0
2005-09-08 11:25:00,33.27,33.3,33.27,33.29,23100.0,19.0426,19.0598,19.0426,19.0541,23100.0
2005-09-08 11:30:00,33.28,33.29,33.23,33.26,43500.0,19.0483,19.0541,19.0197,19.0369,43500.0
2005-09-08 11:35:00,33.25,33.28,33.25,33.27,44800.0,19.0312,19.0483,19.0312,19.0426,44800.0
2005-09-08 11:40:00,33.27,33.27,33.24,33.26,20600.0,19.0426,19.0426,19.0254,19.0369,20600.0
2005-09-08 11:45:00,33.25,33.3,33.25,33.3,180200.0,19.0312,19.0598,19.0312,19.0598,180200.0
2005-09-08 11:50:00,33.3,33.37,33.3,33.36,92600.0,19.0598,19.0998,19.0598,19.0941,92600.0
2005-09-08 11:55:00,33.36,33.37,33.34,33.35,20600.0,19.0941,19.0998,19.0827,19.0884,20600.0
2005-09-08 12:00:00,33.34,33.38,33.34,33.38,106400.0,19.0827,19.1056,19.0827,19.1056,106400.0
2005-09-08 12:05:00,33.38,33.38,33.34,33.35,22300.0,19.1056,19.1056,19.0827,19.0884,22300.0
2005-09-08 12:10:00,33.34,33.36,33.33,33.33,19300.0,19.0827,19.0941,19.0769,19.0769,19300.0
2005-09-08 12:15:00,33.34,33.35,33.31,33.34,23700.0,19.0827,19.0884,19.0655,19.0827,23700.0
2005-09-08 12:20:00,33.35,33.36,33.34,33.35,15000.0,19.0884,19.0941,19.0827,19.0884,15000.0
2005-09-08 12:25:00,33.35,33.36,33.33,33.35,22400.0,19.0884,19.0941,19.0769,19.0884,22400.0
2005-09-08 12:30:00,33.34,33.36,33.33,33.34,21100.0,19.0827,19.0941,19.0769,19.0827,21100.0
2005-09-08 12:35:00,33.35,33.39,33.34,33.39,93100.0,19.0884,19.1113,19.0827,19.1113,93100.0
2005-09-08 12:40:00,33.38,33.45,33.38,33.45,56400.0,19.1056,19.1456,19.1056,19.1456,56400.0
2005-09-08 12:45:00,33.45,33.46,33.43,33.46,37000.0,19.1456,19.1514,19.1342,19.1514,37000.0
2005-09-08 12:50:00,33.45,33.48,33.4,33.42,123000.0,19.1456,19.1628,19.117,19.1285,123000.0
2005-09-08 12:55:00,33.42,33.52,33.41,33.52,36900.0,19.1285,19.1857,19.1227,19.1857,36900.0
2005-09-08 13:00:00,33.51,33.61,33.51,33.6,72000.0,19.18,19.2372,19.18,19.2315,72000.0
2005-09-08 13:05:00,33.6,33.6,33.55,33.56,85600.0,19.2315,19.2315,19.2029,19.2086,85600.0
2005-09-08 13:10:00,33.55,33.61,33.55,33.6,53300.0,19.2029,19.2372,19.2029,19.2315,53300.0
2005-09-08 13:15:00,33.59,33.6,33.57,33.57,23000.0,19.2258,19.2315,19.2143,19.2143,23000.0
2005-09-08 13:20:00,33.57,33.6,33.57,33.59,85500.0,19.2143,19.2315,19.2143,19.2258,85500.0
2005-09-08 13:25:00,33.59,33.61,33.58,33.58,36200.0,19.2258,19.2372,19.22,19.22,36200.0
2005-09-08 13:30:00,33.58,33.59,33.57,33.58,29100.0,19.22,19.2258,19.2143,19.22,29100.0
2005-09-08 13:35:00,33.57,33.58,33.52,33.52,42500.0,19.2143,19.22,19.1857,19.1857,42500.0
2005-09-08 13:40:00,33.52,33.52,33.49,33.5,49600.0,19.1857,19.1857,19.1685,19.1742,49600.0
2005-09-08 13:45:00,33.49,33.51,33.48,33.49,34000.0,19.1685,19.18,19.1628,19.1685,34000.0
2005-09-08 13:50:00,33.49,33.53,33.49,33.53,34100.0,19.1685,19.1914,19.1685,19.1914,34100.0
2005-09-08 13:55:00,33.53,33.58,33.53,33.57,22600.0,19.1914,19.22,19.1914,19.2143,22600.0
2005-09-08 14:00:00,33.57,33.64,33.57,33.63,49700.0,19.2143,19.2544,19.2143,19.2487,49700.0
2005-09-08 14:05:00,33.63,33.66,33.57,33.57,41800.0,19.2487,19.2658,19.2143,19.2143,41800.0
2005-09-08 14:10:00,33.56,33.6,33.56,33.59,38600.0,19.2086,19.2315,19.2086,19.2258,38600.0
2005-09-08 14:15:00,33.58,33.58,33.52,33.55,47900.0,19.22,19.22,19.1857,19.2029,47900.0
2005-09-08 14:20:00,33.55,33.57,33.53,33.55,93500.0,19.2029,19.2143,19.1914,19.2029,93500.0
2005-09-08 14:25:00,33.55,33.55,33.51,33.53,154400.0,19.2029,19.2029,19.18,19.1914,154400.0
2005-09-08 14:30:00,33.52,33.6,33.51,33.6,108700.0,19.1857,19.2315,19.18,19.2315,108700.0
2005-09-08 14:35:00,33.59,33.62,33.59,33.59,156500.0,19.2258,19.2429,19.2258,19.2258,156500.0
2005-09-08 14:40:00,33.59,33.64,33.58,33.63,86500.0,19.2258,19.2544,19.22,19.2487,86500.0
2005-09-08 14:45:00,33.64,33.64,33.61,33.62,42300.0,19.2544,19.2544,19.2372,19.2429,42300.0
2005-09-08 14:50:00,33.61,33.62,33.59,33.61,81600.0,19.2372,19.2429,19.2258,19.2372,81600.0
2005-09-08 14:55:00,33.6,33.62,33.59,33.59,76700.0,19.2315,19.2429,19.2258,19.2258,76700.0
2005-09-08 15:00:00,33.59,33.6,33.54,33.59,120300.0,19.2258,19.2315,19.1971,19.2258,120300.0
2005-09-08 15:05:00,33.58,33.59,33.54,33.56,24600.0,19.22,19.2258,19.1971,19.2086,24600.0
2005-09-08 15:10:00,33.56,33.6,33.49,33.49,217300.0,19.2086,19.2315,19.1685,19.1685,217300.0
2005-09-08 15:15:00,33.49,33.5,33.4,33.43,110900.0,19.1685,19.1742,19.117,19.1342,110900.0
2005-09-08 15:20:00,33.43,33.47,33.41,33.41,108600.0,19.1342,19.1571,19.1227,19.1227,108600.0
2005-09-08 15:25:00,33.42,33.42,33.38,33.39,50200.0,19.1285,19.1285,19.1056,19.1113,50200.0
2005-09-08 15:30:00,33.39,33.46,33.39,33.44,150100.0,19.1113,19.1514,19.1113,19.1399,150100.0
2005-09-08 15:35:00,33.44,33.47,33.43,33.43,55700.0,19.1399,19.1571,19.1342,19.1342,55700.0
2005-09-08 15:40:00,33.43,33.43,33.34,33.36,234700.0,19.1342,19.1342,19.0827,19.0941,234700.0
2005-09-08 15:45:00,33.34,33.36,33.32,33.33,128400.0,19.0827,19.0941,19.0712,19.0769,128400.0
2005-09-08 15:50:00,33.33,33.4,33.33,33.38,175100.0,19.0769,19.117,19.0769,19.1056,175100.0
2005-09-08 15:55:00,33.38,33.49,33.36,33.4,243700.0,19.1056,19.1685,19.0941,19.117,243700.0
2005-09-09 09:30:00,33.38,33.38,33.29,33.3,294000.0,19.1056,19.1056,19.0541,19.0598,294000.0
2005-09-09 09:35:00,33.31,33.46,33.3,33.45,310900.0,19.0655,19.1514,19.0598,19.1456,310900.0
2005-09-09 09:40:00,33.44,33.63,33.38,33.62,291600.0,19.1399,19.2487,19.1056,19.2429,291600.0
2005-09-09 09:45:00,33.57,33.61,33.57,33.59,124200.0,19.2143,19.2372,19.2143,19.2258,124200.0
2005-09-09 09:50:00,33.6,33.61,33.45,33.5,136500.0,19.2315,19.2372,19.1456,19.1742,136500.0
2005-09-09 09:55:00,33.5,33.56,33.5,33.5,67200.0,19.1742,19.2086,19.1742,19.1742,67200.0
2005-09-09 10:00:00,33.5,33.63,33.5,33.63,163800.0,19.1742,19.2487,19.1742,19.2487,163800.0
2005-09-09 10:05:00,33.63,33.67,33.62,33.66,111300.0,19.2487,19.2715,19.2429,19.2658,111300.0
2005-09-09 10:10:00,33.67,33.79,33.67,33.78,161800.0,19.2715,19.3402,19.2715,19.3345,161800.0
2005-09-09 10:15:00,33.78,33.99,33.78,33.99,257000.0,19.3345,19.4547,19.3345,19.4547,257000.0
2005-09-09 10:20:00,33.99,34.08,33.9,34.02,464800.0,19.4547,19.5062,19.4032,19.4719,464800.0
2005-09-09 10:25:00,34.02,34.04,33.95,33.97,110700.0,19.4719,19.4833,19.4318,19.4433,110700.0
2005-09-09 10:30:00,33.96,34.21,33.95,34.2,224200.0,19.4375,19.5806,19.4318,19.5749,224200.0
2005-09-09 10:35:00,34.2,34.26,34.13,34.25,170900.0,19.5749,19.6092,19.5348,19.6035,170900.0
2005-09-09 10:40:00,34.25,34.31,34.14,34.3,261000.0,19.6035,19.6379,19.5406,19.6321,261000.0
2005-09-09 10:45:00,34.3,34.3,34.25,34.27,159100.0,19.6321,19.6321,19.6035,19.615,159100.0
2005-09-09 10:50:00,34.28,34.31,34.26,34.28,102500.0,19.6207,19.6379,19.6092,19.6207,102500.0
2005-09-09 10:55:00,34.27,34.27,34.15,34.17,91900.0,19.615,19.615,19.5463,19.5577,91900.0
2005-09-09 11:00:00,34.16,34.18,34.1,34.1,86300.0,19.552,19.5635,19.5177,19.5177,86300.0
2005-09-09 11:05:00,34.11,34.11,34.06,34.09,111100.0,19.5234,19.5234,19.4948,19.5119,111100.0
2005-09-09 11:10:00,34.09,34.17,34.09,34.12,103200.0,19.5119,19.5577,19.5119,19.5291,103200.0
2005-09-09 11:15:00,34.11,34.17,34.1,34.17,85800.0,19.5234,19.5577,19.5177,19.5577,85800.0
2005-09-09 11:20:00,34.17,34.18,34.13,34.13,106800.0,19.5577,19.5635,19.5348,19.5348,106800.0
2005-09-09 11:25:00,34.12,34.13,34.1,34.12,52700.0,19.5291,19.5348,19.5177,19.5291,52700.0
2005-09-09 11:30:00,34.12,34.17,34.12,34.14,293000.0,19.5291,19.5577,19.5291,19.5406,293000.0
2005-09-09 11:35:00,34.15,34.16,34.1,34.15,305600.0,19.5463,19.552,19.5177,19.5463,305600.0
2005-09-09 11:40:00,34.15,34.24,34.15,34.23,102000.0,19.5463,19.5978,19.5463,19.5921,102000.0
2005-09-09 11:45:00,34.23,34.24,34.18,34.2,36300.0,19.5921,19.5978,19.5635,19.5749,36300.0
2005-09-09 11:50:00,34.2,34.22,34.2,34.21,62700.0,19.5749,19.5864,19.5749,19.5806,62700.0
2005-09-09 11:55:00,34.22,34.24,34.2,34.23,95600.0,19.5864,19.5978,19.5749,19.5921,95600.0
2005-09-09 12:00:00,34.22,34.34,34.21,34.34,184600.0,19.5864,19.655,19.5806,19.655,184600.0
2005-09-09 12:05:00,34.33,34.37,34.28,34.28,85000.0,19.6493,19.6722,19.6207,19.6207,85000.0
2005-09-09 12:10:00,34.3,34.3,34.27,34.28,66600.0,19.6321,19.6321,19.615,19.6207,66600.0
2005-09-09 12:15:00,34.29,34.29,34.24,34.25,57200.0,19.6264,19.6264,19.5978,19.6035,57200.0
2005-09-09 12:20:00,34.24,34.26,34.24,34.25,42400.0,19.5978,19.6092,19.5978,19.6035,42400.0
2005-09-09 12:25:00,34.25,34.26,34.24,34.24,57300.0,19.6035,19.6092,19.5978,19.5978,57300.0
2005-09-09 12:30:00,34.24,34.24,34.21,34.22,56700.0,19.5978,19.5978,19.5806,19.5864,56700.0
2005-09-09 12:35:00,34.22,34.23,34.22,34.22,62000.0,19.5864,19.5921,19.5864,19.5864,62000.0
2005-09-09 12:40:00,34.22,34.23,34.19,34.21,116400.0,19.5864,19.5921,19.5692,19.5806,116400.0
2005-09-09 12:45:00,34.21,34.21,34.18,34.2,57700.0,19.5806,19.5806,19.5635,19.5749,57700.0
2005-09-09 12:50:00,34.2,34.22,34.19,34.22,87300.0,19.5749,19.5864,19.5692,19.5864,87300.0
2005-09-09 12:55:00,34.21,34.21,34.17,34.17,60700.0,19.5806,19.5806,19.5577,19.5577,60700.0
2005-09-09 13:00:00,34.17,34.22,34.17,34.18,54100.0,19.5577,19.5864,19.5577,19.5635,54100.0
2005-09-09 13:05:00,34.17,34.19,34.14,34.15,70900.0,19.5577,19.5692,19.5406,19.5463,70900.0
2005-09-09 13:10:00,34.15,34.25,34.15,34.24,84200.0,19.5463,19.6035,19.5463,19.5978,84200.0
2005-09-09 13:15:00,34.23,34.33,34.23,34.29,118600.0,19.5921,19.6493,19.5921,19.6264,118600.0
2005-09-09 13:20:00,34.29,34.33,34.27,34.32,84700.0,19.6264,19.6493,19.615,19.6436,84700.0
2005-09-09 13:25:00,34.32,34.33,34.29,34.3,77800.0,19.6436,19.6493,19.6264,19.6321,77800.0
2005-09-09 13:30:00,34.29,34.3,34.19,34.21,53000.0,19.6264,19.6321,19.5692,19.5806,53000.0
2005-09-09 13:35:00,34.2,34.26,34.2,34.26,44700.0,19.5749,19.6092,19.5749,19.6092,44700.0
2005-09-09 13:40:00,34.25,34.32,34.25,34.29,201800.0,19.6035,19.6436,19.6035,19.6264,201800.0
2005-09-09 13:45:00,34.29,34.41,34.29,34.4,230400.0,19.6264,19.6951,19.6264,19.6894,230400.0
2005-09-09 13:50:00,34.4,34.42,34.34,34.37,217000.0,19.6894,19.7008,19.655,19.6722,217000.0
2005-09-09 13:55:00,34.36,34.37,34.26,34.28,221800.0,19.6665,19.6722,19.6092,19.6207,221800.0
2005-09-09 14:00:00,34.3,34.31,34.25,34.27,130000.0,19.6321,19.6379,19.6035,19.615,130000.0
2005-09-09 14:05:00,34.27,34.28,34.18,34.19,80200.0,19.615,19.6207,19.5635,19.5692,80200.0
2005-09-09 14:10:00,34.2,34.27,34.19,34.25,81300.0,19.5749,19.615,19.5692,19.6035,81300.0
2005-09-09 14:15:00,34.25,34.3,34.24,34.25,351400.0,19.6035,19.6321,19.5978,19.6035,351400.0
2005-09-09 14:20:00,34.25,34.26,34.22,34.24,271200.0,19.6035,19.6092,19.5864,19.5978,271200.0
2005-09-09 14:25:00,34.24,34.24,34.2,34.23,71700.0,19.5978,19.5978,19.5749,19.5921,71700.0
2005-09-09 14:30:00,34.22,34.24,34.2,34.21,46800.0,19.5864,19.5978,19.5749,19.5806,46800.0
2005-09-09 14:35:00,34.21,34.25,34.21,34.23,361700.0,19.5806,19.6035,19.5806,19.5921,361700.0
2005-09-09 14:40:00,34.23,34.25,34.23,34.24,74300.0,19.5921,19.6035,19.5921,19.5978,74300.0
2005-09-09 14:45:00,34.25,34.25,34.12,34.16,153200.0,19.6035,19.6035,19.5291,19.552,153200.0
2005-09-09 14:50:00,34.17,34.24,34.17,34.23,99300.0,19.5577,19.5978,19.5577,19.5921,99300.0
2005-09-09 14:55:00,34.23,34.25,34.22,34.23,126400.0,19.5921,19.6035,19.5864,19.5921,126400.0
2005-09-09 15:00:00,34.22,34.24,34.21,34.22,52000.0,19.5864,19.5978,19.5806,19.5864,52000.0
2005-09-09 15:05:00,34.21,34.24,34.17,34.17,295600.0,19.5806,19.5978,19.5577,19.5577,295600.0
2005-09-09 15:10:00,34.17,34.19,34.15,34.18,83700.0,19.5577,19.5692,19.5463,19.5635,83700.0
2005-09-09 15:15:00,34.19,34.2,34.14,34.14,139400.0,19.5692,19.5749,19.5406,19.5406,139400.0
2005-09-09 15:20:00,34.14,34.16,34.1,34.12,200700.0,19.5406,19.552,19.5177,19.5291,200700.0
2005-09-09 15:25:00,34.12,34.18,34.1,34.17,132300.0,19.5291,19.5635,19.5177,19.5577,132300.0
2005-09-09 15:30:00,34.17,34.19,34.16,34.16,172300.0,19.5577,19.5692,19.552,19.552,172300.0
2005-09-09 15:35:00,34.16,34.18,34.12,34.15,140800.0,19.552,19.5635,19.5291,19.5463,140800.0
2005-09-09 15:40:00,34.14,34.16,34.13,34.16,188500.0,19.5406,19.552,19.5348,19.552,188500.0
2005-09-09 15:45:00,34.16,34.17,34.1,34.11,300300.0,19.552,19.5577,19.5177,19.5234,300300.0
2005-09-09 15:50:00,34.1,34.16,34.09,34.11,424300.0,19.5177,19.552,19.5119,19.5234,424300.0
2005-09-09 15:55:00,34.14,34.15,34.1,34.15,321600.0,19.5406,19.5463,19.5177,19.5463,321600.0
2005-09-12 09:30:00,33.91,34.0,33.9,33.96,277300.0,19.4089,19.4604,19.4032,19.4375,277300.0
2005-09-12 09:35:00,33.99,34.07,33.96,33.97,300000.0,19.4547,19.5005,19.4375,19.4433,300000.0
2005-09-12 09:40:00,33.99,34.15,33.98,34.07,190400.0,19.4547,19.5463,19.449,19.5005,190400.0
2005-09-12 09:45:00,34.06,34.17,34.06,34.14,127000.0,19.4948,19.5577,19.4948,19.5406,127000.0
2005-09-12 09:50:00,34.15,34.16,33.99,34.01,180300.0,19.5463,19.552,19.4547,19.4662,180300.0
2005-09-12 09:55:00,34.02,34.05,34.01,34.04,85900.0,19.4719,19.489,19.4662,19.4833,85900.0
2005-09-12 10:00:00,34.04,34.06,34.01,34.01,174800.0,19.4833,19.4948,19.4662,19.4662,174800.0
2005-09-12 10:05:00,34.01,34.01,33.95,33.96,42200.0,19.4662,19.4662,19.4318,19.4375,42200.0
2005-09-12 10:10:00,33.97,33.98,33.93,33.93,286100.0,19.4433,19.449,19.4204,19.4204,286100.0
2005-09-12 10:15:00,33.92,33.95,33.92,33.94,55600.0,19.4146,19.4318,19.4146,19.4261,55600.0
2005-09-12 10:20:00,33.93,33.95,33.92,33.94,110100.0,19.4204,19.4318,19.4146,19.4261,110100.0
2005-09-12 10:25:00,33.94,33.99,33.92,33.98,32800.0,19.4261,19.4547,19.4146,19.449,32800.0
2005-09-12 10:30:00,33.99,34.07,33.97,34.03,154800.0,19.4547,19.5005,19.4433,19.4776,154800.0
2005-09-12 10:35:00,34.05,34.06,34.01,34.02,133900.0,19.489,19.4948,19.4662,19.4719,133900.0
2005-09-12 10:40:00,34.02,34.02,34.0,34.0,32100.0,19.4719,19.4719,19.4604,19.4604,32100.0
2005-09-12 10:45:00,34.01,34.08,34.0,34.08,125700.0,19.4662,19.5062,19.4604,19.5062,125700.0
2005-09-12 10:50:00,34.08,34.09,34.06,34.08,58300.0,19.5062,19.5119,19.4948,19.5062,58300.0
2005-09-12 10:55:00,34.08,34.14,34.08,34.12,50500.0,19.5062,19.5406,19.5062,19.5291,50500.0
2005-09-12 11:00:00,34.13,34.13,34.04,34.04,39000.0,19.5348,19.5348,19.4833,19.4833,39000.0
2005-09-12 11:05:00,34.04,34.04,34.0,34.02,142900.0,19.4833,19.4833,19.4604,19.4719,142900.0
2005-09-12 11:10:00,34.02,34.04,34.0,34.0,28100.0,19.4719,19.4833,19.4604,19.4604,28100.0
2005-09-12 11:15:00,34.02,34.02,34.0,34.0,78300.0,19.4719,19.4719,19.4604,19.4604,78300.0
2005-09-12 11:20:00,34.0,34.0,33.96,34.0,92400.0,19.4604,19.4604,19.4375,19.4604,92400.0
2005-09-12 11:25:00,34.0,34.1,34.0,34.06,23500.0,19.4604,19.5177,19.4604,19.4948,23500.0
2005-09-12 11:30:00,34.06,34.06,33.99,33.99,18100.0,19.4948,19.4948,19.4547,19.4547,18100.0
2005-09-12 11:35:00,34.0,34.01,33.95,33.96,100400.0,19.4604,19.4662,19.4318,19.4375,100400.0
2005-09-12 11:40:00,33.95,33.96,33.93,33.93,42800.0,19.4318,19.4375,19.4204,19.4204,42800.0
2005-09-12 11:45:00,33.93,33.94,33.92,33.92,10900.0,19.4204,19.4261,19.4146,19.4146,10900.0
2005-09-12 11:50:00,33.92,33.93,33.91,33.93,55900.0,19.4146,19.4204,19.4089,19.4204,55900.0
2005-09-12 11:55:00,33.92,33.93,33.88,33.89,97900.0,19.4146,19.4204,19.3917,19.3975,97900.0
2005-09-12 12:00:00,33.9,33.9,33.88,33.89,19800.0,19.4032,19.4032,19.3917,19.3975,19800.0
2005-09-12 12:05:00,33.89,33.9,33.86,33.89,39800.0,19.3975,19.4032,19.3803,19.3975,39800.0
2005-09-12 12:10:00,33.88,33.97,33.88,33.93,122500.0,19.3917,19.4433,19.3917,19.4204,122500.0
2005-09-12 12:15:00,33.93,33.93,33.89,33.9,54900.0,19.4204,19.4204,19.3975,19.4032,54900.0
2005-09-12 12:20:00,33.89,33.93,33.89,33.92,48800.0,19.3975,19.4204,19.3975,19.4146,48800.0
2005-09-12 12:25:00,33.92,33.96,33.91,33.95,37500.0,19.4146,19.4375,19.4089,19.4318,37500.0
2005-09-12 12:30:00,33.95,33.95,33.87,33.89,55700.0,19.4318,19.4318,19.386,19.3975,55700.0
2005-09-12 12:35:00,33.88,33.91,33.85,33.89,76400.0,19.3917,19.4089,19.3746,19.3975,76400.0
2005-09-12 12:40:00,33.89,33.92,33.89,33.9,52800.0,19.3975,19.4146,19.3975,19.4032,52800.0
2005-09-12 12:45:00,33.9,33.92,33.89,33.91,19900.0,19.4032,19.4146,19.3975,19.4089,19900.0
2005-09-12 12:50:00,33.91,33.94,33.88,33.88,58600.0,19.4089,19.4261,19.3917,19.3917,58600.0
2005-09-12 12:55:00,33.88,33.9,33.81,33.82,85800.0,19.3917,19.4032,19.3517,19.3574,85800.0
2005-09-12 13:00:00,33.81,33.88,33.8,33.86,50700.0,19.3517,19.3917,19.346,19.3803,50700.0
2005-09-12 13:05:00,33.86,33.88,33.83,33.84,27600.0,19.3803,19.3917,19.3631,19.3689,27600.0
2005-09-12 13:10:00,33.85,33.89,33.83,33.86,20700.0,19.3746,19.3975,19.3631,19.3803,20700.0
2005-09-12 13:15:00,33.87,33.88,33.83,33.83,21200.0,19.386,19.3917,19.3631,19.3631,21200.0
2005-09-12 13:20:00,33.84,33.87,33.82,33.84,26200.0,19.3689,19.386,19.3574,19.3689,26200.0
2005-09-12 13:25:00,33.84,33.85,33.81,33.85,139200.0,19.3689,19.3746,19.3517,19.3746,139200.0
2005-09-12 13:30:00,33.87,33.9,33.85,33.89,77300.0,19.386,19.4032,19.3746,19.3975,77300.0
2005-09-12 13:35:00,33.88,33.9,33.88,33.89,46100.0,19.3917,19.4032,19.3917,19.3975,46100.0
2005-09-12 13:40:00,33.89,33.9,33.86,33.86,24600.0,19.3975,19.4032,19.3803,19.3803,24600.0
2005-09-12 13:45:00,33.86,33.95,33.86,33.95,93100.0,19.3803,19.4318,19.3803,19.4318,93100.0
2005-09-12 13:50:00,33.95,34.01,33.94,33.98,274800.0,19.4318,19.4662,19.4261,19.449,274800.0
2005-09-12 13:55:00,33.97,34.01,33.9,33.9,62600.0,19.4433,19.4662,19.4032,19.4032,62600.0
2005-09-12 14:00:00,33.9,33.97,33.89,33.97,17900.0,19.4032,19.4433,19.3975,19.4433,17900.0
2005-09-12 14:05:00,33.97,33.97,33.9,33.92,36800.0,19.4433,19.4433,19.4032,19.4146,36800.0
2005-09-12 14:10:00,33.9,33.94,33.9,33.92,25800.0,19.4032,19.4261,19.4032,19.4146,25800.0
2005-09-12 14:15:00,33.93,33.93,33.89,33.9,24100.0,19.4204,19.4204,19.3975,19.4032,24100.0
2005-09-12 14:20:00,33.91,33.93,33.9,33.93,25400.0,19.4089,19.4204,19.4032,19.4204,25400.0
2005-09-12 14:25:00,33.93,33.93,33.87,33.88,52000.0,19.4204,19.4204,19.386,19.3917,52000.0
2005-09-12 14:30:00,33.89,33.9,33.88,33.89,27500.0,19.3975,19.4032,19.3917,19.3975,27500.0
2005-09-12 14:35:00,33.89,33.91,33.88,33.9,37700.0,19.3975,19.4089,19.3917,19.4032,37700.0
2005-09-12 14:40:00,33.9,33.91,33.88,33.89,21100.0,19.4032,19.4089,19.3917,19.3975,21100.0
2005-09-12 14:45:00,33.89,33.9,33.85,33.85,40500.0,19.3975,19.4032,19.3746,19.3746,40500.0
2005-09-12 14:50:00,33.87,33.87,33.82,33.86,71100.0,19.386,19.386,19.3574,19.3803,71100.0
2005-09-12 14:55:00,33.85,33.86,33.83,33.85,63600.0,19.3746,19.3803,19.3631,19.3746,63600.0
2005-09-12 15:00:00,33.86,33.86,33.82,33.84,52800.0,19.3803,19.3803,19.3574,19.3689,52800.0
2005-09-12 15:05:00,33.85,33.85,33.8,33.8,81400.0,19.3746,19.3746,19.346,19.346,81400.0
2005-09-12 15:10:00,33.81,33.89,33.8,33.89,66500.0,19.3517,19.3975,19.346,19.3975,66500.0
2005-09-12 15:15:00,33.9,33.9,33.87,33.88,34300.0,19.4032,19.4032,19.386,19.3917,34300.0
2005-09-12 15:20:00,33.88,33.89,33.83,33.83,75000.0,19.3917,19.3975,19.3631,19.3631,75000.0
2005-09-12 15:25:00,33.83,33.85,33.79,33.83,61500.0,19.3631,19.3746,19.3402,19.3631,61500.0
2005-09-12 15:30:00,33.83,33.84,33.78,33.8,71100.0,19.3631,19.3689,19.3345,19.346,71100.0
2005-09-12 15:35:00,33.79,33.83,33.79,33.81,86300.0,19.3402,19.3631,19.3402,19.3517,86300.0
2005-09-12 15:40:00,33.79,33.8,33.75,33.76,123100.0,19.3402,19.346,19.3173,19.3231,123100.0
2005-09-12 15:45:00,33.75,33.78,33.73,33.74,129600.0,19.3173,19.3345,19.3059,19.3116,129600.0
2005-09-12 15:50:00,33.74,33.8,33.71,33.77,169200.0,19.3116,19.346,19.2944,19.3288,169200.0
2005-09-12 15:55:00,33.77,33.81,33.76,33.8,116800.0,19.3288,19.3517,19.3231,19.346,116800.0
2005-09-13 09:30:00,33.75,33.86,33.75,33.79,215900.0,19.3173,19.3803,19.3173,19.3402,215900.0
2005-09-13 09:35:00,33.79,33.83,33.67,33.67,79500.0,19.3402,19.3631,19.2715,19.2715,79500.0
2005-09-13 09:40:00,33.67,33.67,33.55,33.56,157000.0,19.2715,19.2715,19.2029,19.2086,157000.0
2005-09-13 09:45:00,33.57,33.71,33.53,33.69,83800.0,19.2143,19.2944,19.1914,19.283,83800.0
2005-09-13 09:50:00,33.69,33.71,33.63,33.64,127300.0,19.283,19.2944,19.2487,19.2544,127300.0
2005-09-13 09:55:00,33.64,33.8,33.64,33.79,113200.0,19.2544,19.346,19.2544,19.3402,113200.0
2005-09-13 10:00:00,33.8,33.88,33.67,33.68,103100.0,19.346,19.3917,19.2715,19.2773,103100.0
2005-09-13 10:05:00,33.68,33.74,33.67,33.72,95400.0,19.2773,19.3116,19.2715,19.3002,95400.0
2005-09-13 10:10:00,33.72,33.72,33.66,33.67,100800.0,19.3002,19.3002,19.2658,19.2715,100800.0
2005-09-13 10:15:00,33.67,33.7,33.65,33.69,18000.0,19.2715,19.2887,19.2601,19.283,18000.0
2005-09-13 10:20:00,33.7,33.72,33.7,33.71,130700.0,19.2887,19.3002,19.2887,19.2944,130700.0
2005-09-13 10:25:00,33.7,33.71,33.69,33.7,50600.0,19.2887,19.2944,19.283,19.2887,50600.0
2005-09-13 10:30:00,33.7,33.72,33.68,33.68,75800.0,19.2887,19.3002,19.2773,19.2773,75800.0
2005-09-13 10:35:00,33.68,33.69,33.64,33.65,16400.0,19.2773,19.283,19.2544,19.2601,16400.0
2005-09-13 10:40:00,33.66,33.66,33.62,33.66,49500.0,19.2658,19.2658,19.2429,19.2658,49500.0
2005-09-13 10:45:00,33.65,33.66,33.49,33.5,37600.0,19.2601,19.2658,19.1685,19.1742,37600.0
2005-09-13 10:50:00,33.49,33.55,33.49,33.51,84800.0,19.1685,19.2029,19.1685,19.18,84800.0
2005-09-13 10:55:00,33.51,33.58,33.5,33.54,48800.0,19.18,19.22,19.1742,19.1971,48800.0
2005-09-13 11:00:00,33.54,33.56,33.47,33.48,168300.0,19.1971,19.2086,19.1571,19.1628,168300.0
2005-09-13 11:05:00,33.48,33.5,33.39,33.4,81300.0,19.1628,19.1742,19.1113,19.117,81300.0
2005-09-13 11:10:00,33.39,33.4,33.3,33.32,118300.0,19.1113,19.117,19.0598,19.0712,118300.0
2005-09-13 11:15:00,33.33,33.36,33.32,33.36,110600.0,19.0769,19.0941,19.0712,19.0941,110600.0
2005-09-13 11:20:00,33.36,33.39,33.35,33.38,67300.0,19.0941,19.1113,19.0884,19.1056,67300.0
2005-09-13 11:25:00,33.37,33.38,33.32,33.33,40300.0,19.0998,19.1056,19.0712,19.0769,40300.0
2005-09-13 11:30:00,33.33,33.33,33.27,33.32,75500.0,19.0769,19.0769,19.0426,19.0712,75500.0
2005-09-13 11:35:00,33.32,33.33,33.29,33.29,68700.0,19.0712,19.0769,19.0541,19.0541,68700.0
2005-09-13 11:40:00,33.29,33.35,33.27,33.33,75900.0,19.0541,19.0884,19.0426,19.0769,75900.0
2005-09-13 11:45:00,33.32,33.33,33.29,33.3,75000.0,19.0712,19.0769,19.0541,19.0598,75000.0
2005-09-13 11:50:00,33.3,33.32,33.27,33.31,75000.0,19.0598,19.0712,19.0426,19.0655,75000.0
2005-09-13 11:55:00,33.31,33.33,33.3,33.33,28200.0,19.0655,19.0769,19.0598,19.0769,28200.0
2005-09-13 12:00:00,33.32,33.33,33.29,33.29,27700.0,19.0712,19.0769,19.0541,19.0541,27700.0
2005-09-13 12:05:00,33.3,33.3,33.24,33.24,43200.0,19.0598,19.0598,19.0254,19.0254,43200.0
2005-09-13 12:10:00,33.25,33.26,33.2,33.21,55900.0,19.0312,19.0369,19.0025,19.0083,55900.0
2005-09-13 12:15:00,33.2,33.24,33.18,33.24,106100.0,19.0025,19.0254,18.9911,19.0254,106100.0
2005-09-13 12:20:00,33.24,33.29,33.24,33.27,66400.0,19.0254,19.0541,19.0254,19.0426,66400.0
2005-09-13 12:25:00,33.28,33.32,33.27,33.32,57200.0,19.0483,19.0712,19.0426,19.0712,57200.0
2005-09-13 12:30:00,33.32,33.34,33.28,33.29,40900.0,19.0712,19.0827,19.0483,19.0541,40900.0
2005-09-13 12:35:00,33.29,33.3,33.27,33.29,38600.0,19.0541,19.0598,19.0426,19.0541,38600.0
2005-09-13 12:40:00,33.29,33.3,33.28,33.29,25700.0,19.0541,19.0598,19.0483,19.0541,25700.0
2005-09-13 12:45:00,33.3,33.3,33.26,33.28,61400.0,19.0598,19.0598,19.0369,19.0483,61400.0
2005-09-13 12:50:00,33.28,33.29,33.25,33.28,34100.0,19.0483,19.0541,19.0312,19.0483,34100.0
2005-09-13 12:55:00,33.28,33.3,33.27,33.29,60900.0,19.0483,19.0598,19.0426,19.0541,60900.0
2005-09-13 13:00:00,33.29,33.34,33.29,33.32,62700.0,19.0541,19.0827,19.0541,19.0712,62700.0
2005-09-13 13:05:00,33.32,33.32,33.27,33.28,57900.0,19.0712,19.0712,19.0426,19.0483,57900.0
2005-09-13 13:10:00,33.28,33.29,33.26,33.27,30700.0,19.0483,19.0541,19.0369,19.0426,30700.0
2005-09-13 13:15:00,33.27,33.3,33.25,33.29,64400.0,19.0426,19.0598,19.0312,19.0541,64400.0
2005-09-13 13:20:00,33.3,33.34,33.3,33.33,29700.0,19.0598,19.0827,19.0598,19.0769,29700.0
2005-09-13 13:25:00,33.33,33.37,33.3,33.37,47300.0,19.0769,19.0998,19.0598,19.0998,47300.0
2005-09-13 13:30:00,33.36,33.37,33.31,33.32,30500.0,19.0941,19.0998,19.0655,19.0712,30500.0
2005-09-13 13:35:00,33.32,33.37,33.31,33.37,45000.0,19.0712,19.0998,19.0655,19.0998,45000.0
2005-09-13 13:40:00,33.36,33.42,33.36,33.39,65800.0,19.0941,19.1285,19.0941,19.1113,65800.0
2005-09-13 13:45:00,33.39,33.4,33.34,33.36,27300.0,19.1113,19.117,19.0827,19.0941,27300.0
2005-09-13 13:50:00,33.37,33.38,33.36,33.36,14400.0,19.0998,19.1056,19.0941,19.0941,14400.0
2005-09-13 13:55:00,33.37,33.4,33.35,33.36,33300.0,19.0998,19.117,19.0884,19.0941,33300.0
2005-09-13 14:00:00,33.36,33.37,33.29,33.32,52700.0,19.0941,19.0998,19.0541,19.0712,52700.0
2005-09-13 14:05:00,33.32,33.43,33.32,33.42,52100.0,19.0712,19.1342,19.0712,19.1285,52100.0
2005-09-13 14:10:00,33.42,33.47,33.42,33.46,50200.0,19.1285,19.1571,19.1285,19.1514,50200.0
2005-09-13 14:15:00,33.46,33.51,33.44,33.51,98500.0,19.1514,19.18,19.1399,19.18,98500.0
2005-09-13 14:20:00,33.5,33.58,33.49,33.51,128400.0,19.1742,19.22,19.1685,19.18,128400.0
2005-09-13 14:25:00,33.5,33.5,33.42,33.45,38500.0,19.1742,19.1742,19.1285,19.1456,38500.0
2005-09-13 14:30:00,33.43,33.45,33.4,33.42,69800.0,19.1342,19.1456,19.117,19.1285,69800.0
2005-09-13 14:35:00,33.42,33.43,33.38,33.41,63200.0,19.1285,19.1342,19.1056,19.1227,63200.0
2005-09-13 14:40:00,33.42,33.46,33.41,33.46,96000.0,19.1285,19.1514,19.1227,19.1514,96000.0
2005-09-13 14:45:00,33.46,33.47,33.43,33.43,49400.0,19.1514,19.1571,19.1342,19.1342,49400.0
2005-09-13 14:50:00,33.43,33.44,33.38,33.41,57800.0,19.1342,19.1399,19.1056,19.1227,57800.0
2005-09-13 14:55:00,33.4,33.42,33.4,33.42,70000.0,19.117,19.1285,19.117,19.1285,70000.0
2005-09-13 15:00:00,33.42,33.44,33.4,33.4,80900.0,19.1285,19.1399,19.117,19.117,80900.0
2005-09-13 15:05:00,33.39,33.39,33.31,33.34,83100.0,19.1113,19.1113,19.0655,19.0827,83100.0
2005-09-13 15:10:00,33.34,33.34,33.3,33.3,72400.0,19.0827,19.0827,19.0598,19.0598,72400.0
2005-09-13 15:15:00,33.31,33.34,33.29,33.33,126200.0,19.0655,19.0827,19.0541,19.0769,126200.0
2005-09-13 15:20:00,33.33,33.33,33.27,33.32,78000.0,19.0769,19.0769,19.0426,19.0712,78000.0
2005-09-13 15:25:00,33.33,33.35,33.29,33.29,98900.0,19.0769,19.0884,19.0541,19.0541,98900.0
2005-09-13 15:30:00,33.29,33.32,33.24,33.32,123400.0,19.0541,19.0712,19.0254,19.0712,123400.0
2005-09-13 15:35:00,33.32,33.32,33.27,33.27,113900.0,19.0712,19.0712,19.0426,19.0426,113900.0
2005-09-13 15:40:00,33.28,33.28,33.2,33.21,186600.0,19.0483,19.0483,19.0025,19.0083,186600.0
2005-09-13 15:45:00,33.2,33.2,33.15,33.16,276600.0,19.0025,19.0025,18.9739,18.9796,276600.0
2005-09-13 15:50:00,33.17,33.17,33.14,33.15,249100.0,18.9854,18.9854,18.9682,18.9739,249100.0
2005-09-13 15:55:00,33.15,33.2,33.12,33.12,345600.0,18.9739,19.0025,18.9567,18.9567,345600.0
2005-09-14 09:30:00,33.3,33.31,33.09,33.1,250900.0,19.0598,19.0655,18.9396,18.9453,250900.0
2005-09-14 09:35:00,33.1,33.12,33.05,33.07,123700.0,18.9453,18.9567,18.9167,18.9281,123700.0
2005-09-14 09:40:00,33.06,33.06,32.96,32.96,155600.0,18.9224,18.9224,18.8652,18.8652,155600.0
2005-09-14 09:45:00,32.96,33.0,32.9,33.0,126700.0,18.8652,18.8881,18.8308,18.8881,126700.0
2005-09-14 09:50:00,32.99,33.01,32.86,32.96,182100.0,18.8823,18.8938,18.8079,18.8652,182100.0
2005-09-14 09:55:00,32.97,32.97,32.89,32.89,72300.0,18.8709,18.8709,18.8251,18.8251,72300.0
2005-09-14 10:00:00,32.9,32.9,32.79,32.89,127500.0,18.8308,18.8308,18.7679,18.8251,127500.0
2005-09-14 10:05:00,32.88,32.88,32.82,32.83,80000.0,18.8194,18.8194,18.785,18.7908,80000.0
2005-09-14 10:10:00,32.83,32.88,32.81,32.88,130700.0,18.7908,18.8194,18.7793,18.8194,130700.0
2005-09-14 10:15:00,32.87,32.88,32.81,32.82,79700.0,18.8137,18.8194,18.7793,18.785,79700.0
2005-09-14 10:20:00,32.82,32.85,32.78,32.79,59200.0,18.785,18.8022,18.7621,18.7679,59200.0
2005-09-14 10:25:00,32.79,32.8,32.69,32.72,105700.0,18.7679,18.7736,18.7106,18.7278,105700.0
2005-09-14 10:30:00,32.72,32.89,32.7,32.84,77200.0,18.7278,18.8251,18.7164,18.7965,77200.0
2005-09-14 10:35:00,32.84,32.85,32.8,32.84,43600.0,18.7965,18.8022,18.7736,18.7965,43600.0
2005-09-14 10:40:00,32.85,32.95,32.84,32.95,90400.0,18.8022,18.8594,18.7965,18.8594,90400.0
2005-09-14 10:45:00,32.95,32.97,32.89,32.91,54200.0,18.8594,18.8709,18.8251,18.8366,54200.0
2005-09-14 10:50:00,32.99,32.99,32.92,32.92,41300.0,18.8823,18.8823,18.8423,18.8423,41300.0
2005-09-14 10:55:00,32.93,32.93,32.9,32.9,36700.0,18.848,18.848,18.8308,18.8308,36700.0
2005-09-14 11:00:00,32.91,32.98,32.9,32.97,37300.0,18.8366,18.8766,18.8308,18.8709,37300.0
2005-09-14 11:05:00,32.97,32.99,32.95,32.97,98900.0,18.8709,18.8823,18.8594,18.8709,98900.0
2005-09-14 11:10:00,32.98,32.99,32.95,32.95,237400.0,18.8766,18.8823,18.8594,18.8594,237400.0
2005-09-14 11:15:00,32.96,32.98,32.89,32.9,74400.0,18.8652,18.8766,18.8251,18.8308,74400.0
2005-09-14 11:20:00,32.89,32.93,32.86,32.89,36400.0,18.8251,18.848,18.8079,18.8251,36400.0
2005-09-14 11:25:00,32.9,32.91,32.85,32.85,128600.0,18.8308,18.8366,18.8022,18.8022,128600.0
2005-09-14 11:30:00,32.86,32.92,32.85,32.92,43500.0,18.8079,18.8423,18.8022,18.8423,43500.0
2005-09-14 11:35:00,32.92,33.0,32.9,32.96,40700.0,18.8423,18.8881,18.8308,18.8652,40700.0
2005-09-14 11:40:00,32.97,32.97,32.88,32.88,27500.0,18.8709,18.8709,18.8194,18.8194,27500.0
2005-09-14 11:45:00,32.89,32.89,32.85,32.85,22400.0,18.8251,18.8251,18.8022,18.8022,22400.0
2005-09-14 11:50:00,32.85,32.87,32.84,32.86,16700.0,18.8022,18.8137,18.7965,18.8079,16700.0
2005-09-14 11:55:00,32.86,32.9,32.85,32.86,42100.0,18.8079,18.8308,18.8022,18.8079,42100.0
2005-09-14 12:00:00,32.86,32.86,32.81,32.86,80200.0,18.8079,18.8079,18.7793,18.8079,80200.0
2005-09-14 12:05:00,32.87,32.9,32.87,32.89,20200.0,18.8137,18.8308,18.8137,18.8251,20200.0
2005-09-14 12:10:00,32.9,32.93,32.9,32.93,42200.0,18.8308,18.848,18.8308,18.848,42200.0
2005-09-14 12:15:00,32.93,32.93,32.9,32.9,31200.0,18.848,18.848,18.8308,18.8308,31200.0
2005-09-14 12:20:00,32.89,32.92,32.89,32.9,10100.0,18.8251,18.8423,18.8251,18.8308,10100.0
2005-09-14 12:25:00,32.9,32.92,32.88,32.91,21000.0,18.8308,18.8423,18.8194,18.8366,21000.0
2005-09-14 12:30:00,32.92,32.98,32.92,32.97,22800.0,18.8423,18.8766,18.8423,18.8709,22800.0
2005-09-14 12:35:00,32.97,32.97,32.94,32.97,19000.0,18.8709,18.8709,18.8537,18.8709,19000.0
2005-09-14 12:40:00,32.97,33.0,32.96,32.97,47800.0,18.8709,18.8881,18.8652,18.8709,47800.0
2005-09-14 12:45:00,32.98,32.99,32.95,32.96,32700.0,18.8766,18.8823,18.8594,18.8652,32700.0
2005-09-14 12:50:00,32.95,32.96,32.93,32.94,23500.0,18.8594,18.8652,18.848,18.8537,23500.0
2005-09-14 12:55:00,32.94,32.97,32.93,32.96,26100.0,18.8537,18.8709,18.848,18.8652,26100.0
2005-09-14 13:00:00,32.96,32.99,32.95,32.99,14000.0,18.8652,18.8823,18.8594,18.8823,14000.0
2005-09-14 13:05:00,32.99,33.0,32.97,32.97,51600.0,18.8823,18.8881,18.8709,18.8709,51600.0
2005-09-14 13:10:00,32.98,32.99,32.95,32.96,15900.0,18.8766,18.8823,18.8594,18.8652,15900.0
2005-09-14 13:15:00,32.96,32.98,32.95,32.95,17500.0,18.8652,18.8766,18.8594,18.8594,17500.0
2005-09-14 13:20:00,32.96,32.98,32.96,32.96,18100.0,18.8652,18.8766,18.8652,18.8652,18100.0
2005-09-14 13:25:00,32.96,32.96,32.91,32.92,36300.0,18.8652,18.8652,18.8366,18.8423,36300.0
2005-09-14 13:30:00,32.93,32.93,32.89,32.91,21200.0,18.848,18.848,18.8251,18.8366,21200.0
2005-09-14 13:35:00,32.91,32.93,32.88,32.92,30300.0,18.8366,18.848,18.8194,18.8423,30300.0
2005-09-14 13:40:00,32.92,32.94,32.86,32.89,50100.0,18.8423,18.8537,18.8079,18.8251,50100.0
2005-09-14 13:45:00,32.89,32.89,32.81,32.82,83800.0,18.8251,18.8251,18.7793,18.785,83800.0
2005-09-14 13:50:00,32.82,32.82,32.79,32.82,47100.0,18.785,18.785,18.7679,18.785,47100.0
2005-09-14 13:55:00,32.82,32.86,32.82,32.84,42700.0,18.785,18.8079,18.785,18.7965,42700.0
2005-09-14 14:00:00,32.84,32.86,32.82,32.82,35800.0,18.7965,18.8079,18.785,18.785,35800.0
2005-09-14 14:05:00,32.82,32.82,32.77,32.77,49900.0,18.785,18.785,18.7564,18.7564,49900.0
2005-09-14 14:10:00,32.78,33.3,32.75,32.75,21000.0,18.7621,19.0598,18.745,18.745,21000.0
2005-09-14 14:15:00,32.75,32.77,32.68,32.72,109100.0,18.745,18.7564,18.7049,18.7278,109100.0
2005-09-14 14:20:00,32.71,32.72,32.65,32.67,131700.0,18.7221,18.7278,18.6877,18.6992,131700.0
2005-09-14 14:25:00,32.67,32.7,32.66,32.67,36500.0,18.6992,18.7164,18.6935,18.6992,36500.0
2005-09-14 14:30:00,32.67,32.7,32.65,32.7,95900.0,18.6992,18.7164,18.6877,18.7164,95900.0
2005-09-14 14:35:00,32.69,32.7,32.6,32.64,94000.0,18.7106,18.7164,18.6591,18.682,94000.0
2005-09-14 14:40:00,32.63,32.65,32.6,32.62,74300.0,18.6763,18.6877,18.6591,18.6706,74300.0
2005-09-14 14:45:00,32.62,32.62,32.58,32.6,226200.0,18.6706,18.6706,18.6477,18.6591,226200.0
2005-09-14 14:50:00,32.6,32.61,32.57,32.59,74400.0,18.6591,18.6648,18.6419,18.6534,74400.0
2005-09-14 14:55:00,32.59,32.6,32.58,32.59,116000.0,18.6534,18.6591,18.6477,18.6534,116000.0
2005-09-14 15:00:00,32.59,32.59,32.55,32.55,122800.0,18.6534,18.6534,18.6305,18.6305,122800.0
2005-09-14 15:05:00,32.55,32.56,32.52,32.54,138000.0,18.6305,18.6362,18.6133,18.6248,138000.0
2005-09-14 15:10:00,32.54,32.56,32.49,32.49,110100.0,18.6248,18.6362,18.5962,18.5962,110100.0
2005-09-14 15:15:00,32.49,32.52,32.49,32.5,95500.0,18.5962,18.6133,18.5962,18.6019,95500.0
2005-09-14 15:20:00,32.49,32.56,32.45,32.55,129000.0,18.5962,18.6362,18.5733,18.6305,129000.0
2005-09-14 15:25:00,32.55,32.56,32.48,32.49,97100.0,18.6305,18.6362,18.5904,18.5962,97100.0
2005-09-14 15:30:00,32.49,32.52,32.49,32.5,125500.0,18.5962,18.6133,18.5962,18.6019,125500.0
2005-09-14 15:35:00,32.5,32.5,32.44,32.45,121300.0,18.6019,18.6019,18.5675,18.5733,121300.0
2005-09-14 15:40:00,32.44,32.46,32.39,32.4,231300.0,18.5675,18.579,18.5389,18.5446,231300.0
2005-09-14 15:45:00,32.39,32.4,32.32,32.32,478400.0,18.5389,18.5446,18.4989,18.4989,478400.0
2005-09-14 15:50:00,32.32,32.39,32.31,32.36,476100.0,18.4989,18.5389,18.4931,18.5218,476100.0
2005-09-14 15:55:00,32.36,32.39,32.33,32.37,401100.0,18.5218,18.5389,18.5046,18.5275,401100.0
2005-09-15 09:30:00,32.36,32.58,32.36,32.54,127600.0,18.5218,18.6477,18.5218,18.6248,127600.0
2005-09-15 09:35:00,32.54,32.65,32.51,32.63,188000.0,18.6248,18.6877,18.6076,18.6763,188000.0
2005-09-15 09:40:00,32.63,32.83,32.62,32.83,109000.0,18.6763,18.7908,18.6706,18.7908,109000.0
2005-09-15 09:45:00,32.83,32.85,32.78,32.79,79000.0,18.7908,18.8022,18.7621,18.7679,79000.0
2005-09-15 09:50:00,32.77,32.8,32.74,32.75,147100.0,18.7564,18.7736,18.7392,18.745,147100.0
2005-09-15 09:55:00,32.74,32.75,32.68,32.74,95200.0,18.7392,18.745,18.7049,18.7392,95200.0
2005-09-15 10:00:00,32.73,32.83,32.73,32.76,97600.0,18.7335,18.7908,18.7335,18.7507,97600.0
2005-09-15 10:05:00,32.76,32.76,32.62,32.69,82700.0,18.7507,18.7507,18.6706,18.7106,82700.0
2005-09-15 10:10:00,32.69,32.72,32.68,32.68,60400.0,18.7106,18.7278,18.7049,18.7049,60400.0
2005-09-15 10:15:00,32.69,32.7,32.68,32.7,76700.0,18.7106,18.7164,18.7049,18.7164,76700.0
2005-09-15 10:20:00,32.74,32.82,32.7,32.8,150200.0,18.7392,18.785,18.7164,18.7736,150200.0
2005-09-15 10:25:00,32.82,32.85,32.8,32.85,168000.0,18.785,18.8022,18.7736,18.8022,168000.0
2005-09-15 10:30:00,32.83,32.87,32.8,32.86,119500.0,18.7908,18.8137,18.7736,18.8079,119500.0
2005-09-15 10:35:00,32.86,33.03,32.86,33.02,224100.0,18.8079,18.9052,18.8079,18.8995,224100.0
2005-09-15 10:40:00,33.01,33.02,32.9,32.93,111100.0,18.8938,18.8995,18.8308,18.848,111100.0
2005-09-15 10:45:00,32.93,32.95,32.83,32.86,128800.0,18.848,18.8594,18.7908,18.8079,128800.0
2005-09-15 10:50:00,32.86,33.04,32.86,33.03,146700.0,18.8079,18.911,18.8079,18.9052,146700.0
2005-09-15 10:55:00,33.04,33.19,33.04,33.1,248500.0,18.911,18.9968,18.911,18.9453,248500.0
2005-09-15 11:00:00,33.1,33.11,33.04,33.05,62500.0,18.9453,18.951,18.911,18.9167,62500.0
2005-09-15 11:05:00,33.05,33.06,32.97,32.97,53100.0,18.9167,18.9224,18.8709,18.8709,53100.0
2005-09-15 11:10:00,32.96,32.97,32.9,32.93,59000.0,18.8652,18.8709,18.8308,18.848,59000.0
2005-09-15 11:15:00,32.95,33.02,32.94,33.02,69900.0,18.8594,18.8995,18.8537,18.8995,69900.0
2005-09-15 11:20:00,33.01,33.03,33.0,33.02,61100.0,18.8938,18.9052,18.8881,18.8995,61100.0
2005-09-15 11:25:00,33.01,33.08,33.01,33.05,53000.0,18.8938,18.9339,18.8938,18.9167,53000.0
2005-09-15 11:30:00,33.06,33.1,33.05,33.09,61300.0,18.9224,18.9453,18.9167,18.9396,61300.0
2005-09-15 11:35:00,33.08,33.17,33.08,33.17,94100.0,18.9339,18.9854,18.9339,18.9854,94100.0
2005-09-15 11:40:00,33.17,33.25,33.17,33.24,87700.0,18.9854,19.0312,18.9854,19.0254,87700.0
2005-09-15 11:45:00,33.24,33.33,33.19,33.28,154300.0,19.0254,19.0769,18.9968,19.0483,154300.0
2005-09-15 11:50:00,33.27,33.27,33.23,33.24,142400.0,19.0426,19.0426,19.0197,19.0254,142400.0
2005-09-15 11:55:00,33.24,33.24,33.1,33.12,39000.0,19.0254,19.0254,18.9453,18.9567,39000.0
2005-09-15 12:00:00,33.12,33.14,33.02,33.07,183100.0,18.9567,18.9682,18.8995,18.9281,183100.0
2005-09-15 12:05:00,33.07,33.1,32.93,32.96,179700.0,18.9281,18.9453,18.848,18.8652,179700.0
2005-09-15 12:10:00,32.95,33.05,32.93,33.04,88900.0,18.8594,18.9167,18.848,18.911,88900.0
2005-09-15 12:15:00,33.04,33.12,33.03,33.09,86500.0,18.911,18.9567,18.9052,18.9396,86500.0
2005-09-15 12:20:00,33.09,33.14,33.03,33.06,73700.0,18.9396,18.9682,18.9052,18.9224,73700.0
2005-09-15 12:25:00,33.06,33.06,33.03,33.06,86600.0,18.9224,18.9224,18.9052,18.9224,86600.0
2005-09-15 12:30:00,33.05,33.17,33.05,33.16,60500.0,18.9167,18.9854,18.9167,18.9796,60500.0
2005-09-15 12:35:00,33.16,33.17,33.15,33.15,36600.0,18.9796,18.9854,18.9739,18.9739,36600.0
2005-09-15 12:40:00,33.15,33.17,33.13,33.14,43900.0,18.9739,18.9854,18.9625,18.9682,43900.0
2005-09-15 12:45:00,33.2,33.25,33.17,33.21,107900.0,19.0025,19.0312,18.9854,19.0083,107900.0
2005-09-15 12:50:00,33.21,33.3,33.21,33.3,236200.0,19.0083,19.0598,19.0083,19.0598,236200.0
2005-09-15 12:55:00,33.3,33.34,33.28,33.34,145500.0,19.0598,19.0827,19.0483,19.0827,145500.0
2005-09-15 13:00:00,33.33,33.45,33.32,33.44,209600.0,19.0769,19.1456,19.0712,19.1399,209600.0
2005-09-15 13:05:00,33.37,33.5,33.3,33.48,314000.0,19.0998,19.1742,19.0598,19.1628,314000.0
2005-09-15 13:10:00,33.48,33.49,33.39,33.4,193000.0,19.1628,19.1685,19.1113,19.117,193000.0
2005-09-15 13:15:00,33.4,33.4,33.36,33.36,66100.0,19.117,19.117,19.0941,19.0941,66100.0
2005-09-15 13:20:00,33.36,33.41,33.35,33.4,110300.0,19.0941,19.1227,19.0884,19.117,110300.0
2005-09-15 13:25:00,33.4,33.42,33.29,33.32,146600.0,19.117,19.1285,19.0541,19.0712,146600.0
2005-09-15 13:30:00,33.32,33.38,33.32,33.34,71100.0,19.0712,19.1056,19.0712,19.0827,71100.0
2005-09-15 13:35:00,33.33,33.39,33.32,33.36,36800.0,19.0769,19.1113,19.0712,19.0941,36800.0
2005-09-15 13:40:00,33.38,33.4,33.37,33.39,44000.0,19.1056,19.117,19.0998,19.1113,44000.0
2005-09-15 13:45:00,33.39,33.45,33.38,33.45,186500.0,19.1113,19.1456,19.1056,19.1456,186500.0
2005-09-15 13:50:00,33.44,33.5,33.44,33.48,103800.0,19.1399,19.1742,19.1399,19.1628,103800.0
2005-09-15 13:55:00,33.5,33.5,33.46,33.47,115600.0,19.1742,19.1742,19.1514,19.1571,115600.0
2005-09-15 14:00:00,33.46,33.47,33.4,33.41,27700.0,19.1514,19.1571,19.117,19.1227,27700.0
2005-09-15 14:05:00,33.41,33.41,33.38,33.39,43500.0,19.1227,19.1227,19.1056,19.1113,43500.0
2005-09-15 14:10:00,33.39,33.45,33.39,33.45,50800.0,19.1113,19.1456,19.1113,19.1456,50800.0
2005-09-15 14:15:00,33.45,33.45,33.39,33.4,60200.0,19.1456,19.1456,19.1113,19.117,60200.0
2005-09-15 14:20:00,33.4,33.41,33.35,33.36,50000.0,19.117,19.1227,19.0884,19.0941,50000.0
2005-09-15 14:25:00,33.35,33.36,33.34,33.35,27200.0,19.0884,19.0941,19.0827,19.0884,27200.0
2005-09-15 14:30:00,33.35,33.39,33.34,33.37,73000.0,19.0884,19.1113,19.0827,19.0998,73000.0
2005-09-15 14:35:00,33.37,33.41,33.37,33.41,117800.0,19.0998,19.1227,19.0998,19.1227,117800.0
2005-09-15 14:40:00,33.4,33.42,33.39,33.4,44300.0,19.117,19.1285,19.1113,19.117,44300.0
2005-09-15 14:45:00,33.4,33.42,33.39,33.4,44400.0,19.117,19.1285,19.1113,19.117,44400.0
2005-09-15 14:50:00,33.41,33.41,33.37,33.38,52100.0,19.1227,19.1227,19.0998,19.1056,52100.0
2005-09-15 14:55:00,33.37,33.38,33.34,33.34,43700.0,19.0998,19.1056,19.0827,19.0827,43700.0
2005-09-15 15:00:00,33.34,33.34,33.29,33.29,77100.0,19.0827,19.0827,19.0541,19.0541,77100.0
2005-09-15 15:05:00,33.29,33.32,33.26,33.32,66300.0,19.0541,19.0712,19.0369,19.0712,66300.0
2005-09-15 15:10:00,33.33,33.33,33.29,33.3,55400.0,19.0769,19.0769,19.0541,19.0598,55400.0
2005-09-15 15:15:00,33.29,33.31,33.29,33.31,56200.0,19.0541,19.0655,19.0541,19.0655,56200.0
2005-09-15 15:20:00,33.3,33.31,33.23,33.24,87400.0,19.0598,19.0655,19.0197,19.0254,87400.0
2005-09-15 15:25:00,33.23,33.27,33.2,33.22,89700.0,19.0197,19.0426,19.0025,19.014,89700.0
2005-09-15 15:30:00,33.22,33.32,33.22,33.3,141500.0,19.014,19.0712,19.014,19.0598,141500.0
2005-09-15 15:35:00,33.29,33.31,33.26,33.29,132900.0,19.0541,19.0655,19.0369,19.0541,132900.0
2005-09-15 15:40:00,33.3,33.34,33.3,33.31,242700.0,19.0598,19.0827,19.0598,19.0655,242700.0
2005-09-15 15:45:00,33.32,33.41,33.32,33.4,265200.0,19.0712,19.1227,19.0712,19.117,265200.0
2005-09-15 15:50:00,33.41,33.46,33.39,33.46,395700.0,19.1227,19.1514,19.1113,19.1514,395700.0
2005-09-15 15:55:00,33.45,33.48,33.45,33.45,382200.0,19.1456,19.1628,19.1456,19.1456,382200.0
2005-09-16 09:30:00,33.73,33.87,33.7,33.83,1807700.0,19.3059,19.386,19.2887,19.3631,1807700.0
2005-09-16 09:35:00,33.84,33.86,33.78,33.79,194500.0,19.3689,19.3803,19.3345,19.3402,194500.0
2005-09-16 09:40:00,33.79,33.82,33.71,33.82,246700.0,19.3402,19.3574,19.2944,19.3574,246700.0
2005-09-16 09:45:00,33.82,33.84,33.7,33.7,114300.0,19.3574,19.3689,19.2887,19.2887,114300.0
2005-09-16 09:50:00,33.7,33.72,33.65,33.66,68200.0,19.2887,19.3002,19.2601,19.2658,68200.0
2005-09-16 09:55:00,33.66,33.67,33.55,33.61,100200.0,19.2658,19.2715,19.2029,19.2372,100200.0
2005-09-16 10:00:00,33.6,33.65,33.6,33.62,47300.0,19.2315,19.2601,19.2315,19.2429,47300.0
2005-09-16 10:05:00,33.62,33.65,33.61,33.64,103900.0,19.2429,19.2601,19.2372,19.2544,103900.0
2005-09-16 10:10:00,33.65,33.77,33.64,33.77,131000.0,19.2601,19.3288,19.2544,19.3288,131000.0
2005-09-16 10:15:00,33.77,33.87,33.76,33.87,107100.0,19.3288,19.386,19.3231,19.386,107100.0
2005-09-16 10:20:00,33.86,33.9,33.81,33.81,172300.0,19.3803,19.4032,19.3517,19.3517,172300.0
2005-09-16 10:25:00,33.82,33.82,33.77,33.79,67300.0,19.3574,19.3574,19.3288,19.3402,67300.0
2005-09-16 10:30:00,33.79,33.79,33.73,33.74,32000.0,19.3402,19.3402,19.3059,19.3116,32000.0
2005-09-16 10:35:00,33.74,33.76,33.71,33.75,112300.0,19.3116,19.3231,19.2944,19.3173,112300.0
2005-09-16 10:40:00,33.75,33.9,33.75,33.9,112000.0,19.3173,19.4032,19.3173,19.4032,112000.0
2005-09-16 10:45:00,33.9,33.9,33.85,33.87,68700.0,19.4032,19.4032,19.3746,19.386,68700.0
2005-09-16 10:50:00,33.87,33.92,33.86,33.91,129800.0,19.386,19.4146,19.3803,19.4089,129800.0
2005-09-16 10:55:00,33.91,33.93,33.88,33.92,79900.0,19.4089,19.4204,19.3917,19.4146,79900.0
2005-09-16 11:00:00,33.91,34.02,33.91,34.0,318000.0,19.4089,19.4719,19.4089,19.4604,318000.0
2005-09-16 11:05:00,34.0,34.15,34.0,34.12,339000.0,19.4604,19.5463,19.4604,19.5291,339000.0
2005-09-16 11:10:00,34.11,34.91,34.11,34.6,1100800.0,19.5234,19.9813,19.5234,19.8038,1100800.0
2005-09-16 11:15:00,34.6,34.8,34.55,34.6,1397000.0,19.8038,19.9183,19.7752,19.8038,1397000.0
2005-09-16 11:20:00,34.6,34.6,34.38,34.55,815100.0,19.8038,19.8038,19.6779,19.7752,815100.0
2005-09-16 11:25:00,34.56,34.8,34.47,34.75,660200.0,19.781,19.9183,19.7294,19.8897,660200.0
2005-09-16 11:30:00,34.75,34.78,34.66,34.75,498500.0,19.8897,19.9069,19.8382,19.8897,498500.0
2005-09-16 11:35:00,34.77,35.01,34.75,35.0,1130700.0,19.9012,20.0385,19.8897,20.0328,1130700.0
2005-09-16 11:40:00,35.0,35.03,34.78,34.8,670800.0,20.0328,20.05,19.9069,19.9183,670800.0
2005-09-16 11:45:00,34.79,34.85,34.69,34.7,459500.0,19.9126,19.9469,19.8554,19.8611,459500.0
2005-09-16 11:50:00,34.7,34.79,34.63,34.77,370500.0,19.8611,19.9126,19.821,19.9012,370500.0
2005-09-16 11:55:00,34.77,34.77,34.55,34.59,305700.0,19.9012,19.9012,19.7752,19.7981,305700.0
2005-09-16 12:00:00,34.59,34.64,34.54,34.57,214500.0,19.7981,19.8267,19.7695,19.7867,214500.0
2005-09-16 12:05:00,34.55,34.58,34.45,34.49,193400.0,19.7752,19.7924,19.718,19.7409,193400.0
2005-09-16 12:10:00,34.49,34.52,34.39,34.41,242300.0,19.7409,19.7581,19.6837,19.6951,242300.0
2005-09-16 12:15:00,34.4,34.47,34.33,34.41,291800.0,19.6894,19.7294,19.6493,19.6951,291800.0
2005-09-16 12:20:00,34.42,34.48,34.35,34.4,228800.0,19.7008,19.7352,19.6608,19.6894,228800.0
2005-09-16 12:25:00,34.4,34.48,34.36,34.47,212000.0,19.6894,19.7352,19.6665,19.7294,212000.0
2005-09-16 12:30:00,34.47,34.65,34.47,34.53,299800.0,19.7294,19.8325,19.7294,19.7638,299800.0
2005-09-16 12:35:00,34.53,34.53,34.47,34.5,203700.0,19.7638,19.7638,19.7294,19.7466,203700.0
2005-09-16 12:40:00,34.5,34.51,34.42,34.42,111400.0,19.7466,19.7523,19.7008,19.7008,111400.0
2005-09-16 12:45:00,34.43,34.45,34.36,34.42,123200.0,19.7065,19.718,19.6665,19.7008,123200.0
2005-09-16 12:50:00,34.42,34.45,34.39,34.39,96200.0,19.7008,19.718,19.6837,19.6837,96200.0
2005-09-16 12:55:00,34.39,34.41,34.36,34.39,97400.0,19.6837,19.6951,19.6665,19.6837,97400.0
2005-09-16 13:00:00,34.39,34.42,34.38,34.38,60400.0,19.6837,19.7008,19.6779,19.6779,60400.0
2005-09-16 13:05:00,34.38,34.39,34.26,34.27,147400.0,19.6779,19.6837,19.6092,19.615,147400.0
2005-09-16 13:10:00,34.28,34.3,34.24,34.24,136600.0,19.6207,19.6321,19.5978,19.5978,136600.0
2005-09-16 13:15:00,34.24,34.25,34.02,34.1,233600.0,19.5978,19.6035,19.4719,19.5177,233600.0
2005-09-16 13:20:00,34.1,34.13,34.08,34.1,159300.0,19.5177,19.5348,19.5062,19.5177,159300.0
2005-09-16 13:25:00,34.09,34.13,34.01,34.03,164500.0,19.5119,19.5348,19.4662,19.4776,164500.0
2005-09-16 13:30:00,34.04,34.08,33.92,33.96,162500.0,19.4833,19.5062,19.4146,19.4375,162500.0
2005-09-16 13:35:00,33.95,33.99,33.82,33.95,247900.0,19.4318,19.4547,19.3574,19.4318,247900.0
2005-09-16 13:40:00,33.95,34.14,33.95,34.12,236000.0,19.4318,19.5406,19.4318,19.5291,236000.0
2005-09-16 13:45:00,34.12,34.18,34.1,34.18,132600.0,19.5291,19.5635,19.5177,19.5635,132600.0
2005-09-16 13:50:00,34.18,34.19,34.08,34.09,59100.0,19.5635,19.5692,19.5062,19.5119,59100.0
2005-09-16 13:55:00,34.07,34.08,34.03,34.05,67200.0,19.5005,19.5062,19.4776,19.489,67200.0
2005-09-16 14:00:00,34.04,34.21,34.04,34.2,128100.0,19.4833,19.5806,19.4833,19.5749,128100.0
2005-09-16 14:05:00,34.2,34.2,34.18,34.2,57500.0,19.5749,19.5749,19.5635,19.5749,57500.0
2005-09-16 14:10:00,34.19,34.27,34.19,34.26,103100.0,19.5692,19.615,19.5692,19.6092,103100.0
2005-09-16 14:15:00,34.27,34.31,34.26,34.29,164000.0,19.615,19.6379,19.6092,19.6264,164000.0
2005-09-16 14:20:00,34.27,34.36,34.27,34.35,141000.0,19.615,19.6665,19.615,19.6608,141000.0
2005-09-16 14:25:00,34.35,34.5,34.34,34.44,195300.0,19.6608,19.7466,19.655,19.7123,195300.0
2005-09-16 14:30:00,34.45,34.53,34.43,34.5,455300.0,19.718,19.7638,19.7065,19.7466,455300.0
2005-09-16 14:35:00,34.5,34.52,34.48,34.5,356600.0,19.7466,19.7581,19.7352,19.7466,356600.0
2005-09-16 14:40:00,34.5,34.56,34.44,34.56,796200.0,19.7466,19.781,19.7123,19.781,796200.0
2005-09-16 14:45:00,34.56,34.6,34.44,34.6,516800.0,19.781,19.8038,19.7123,19.8038,516800.0
2005-09-16 14:50:00,34.59,34.63,34.59,34.6,532000.0,19.7981,19.821,19.7981,19.8038,532000.0
2005-09-16 14:55:00,34.6,34.6,34.44,34.52,554500.0,19.8038,19.8038,19.7123,19.7581,554500.0
2005-09-16 15:00:00,34.52,34.55,34.43,34.46,254600.0,19.7581,19.7752,19.7065,19.7237,254600.0
2005-09-16 15:05:00,34.45,34.51,34.44,34.49,299600.0,19.718,19.7523,19.7123,19.7409,299600.0
2005-09-16 15:10:00,34.49,34.55,34.48,34.51,199500.0,19.7409,19.7752,19.7352,19.7523,199500.0
2005-09-16 15:15:00,34.5,34.63,34.5,34.55,342600.0,19.7466,19.821,19.7466,19.7752,342600.0
2005-09-16 15:20:00,34.55,34.58,34.44,34.5,189200.0,19.7752,19.7924,19.7123,19.7466,189200.0
2005-09-16 15:25:00,34.5,34.55,34.48,34.51,243700.0,19.7466,19.7752,19.7352,19.7523,243700.0
2005-09-16 15:30:00,34.52,34.56,34.51,34.53,277800.0,19.7581,19.781,19.7523,19.7638,277800.0
2005-09-16 15:35:00,34.52,34.53,34.5,34.52,153200.0,19.7581,19.7638,19.7466,19.7581,153200.0
2005-09-16 15:40:00,34.51,34.57,34.51,34.55,257400.0,19.7523,19.7867,19.7523,19.7752,257400.0
2005-09-16 15:45:00,34.54,34.55,34.47,34.49,255500.0,19.7695,19.7752,19.7294,19.7409,255500.0
2005-09-16 15:50:00,34.49,34.49,34.28,34.3,409500.0,19.7409,19.7409,19.6207,19.6321,409500.0
2005-09-16 15:55:00,34.31,34.31,34.15,34.21,752500.0,19.6379,19.6379,19.5463,19.5806,752500.0
2005-09-19 09:30:00,33.77,33.87,33.76,33.84,681100.0,19.3288,19.386,19.3231,19.3689,681100.0
2005-09-19 09:35:00,33.85,34.0,33.85,33.95,166700.0,19.3746,19.4604,19.3746,19.4318,166700.0
2005-09-19 09:40:00,33.95,33.95,33.73,33.74,215300.0,19.4318,19.4318,19.3059,19.3116,215300.0
2005-09-19 09:45:00,33.74,33.75,33.68,33.68,179800.0,19.3116,19.3173,19.2773,19.2773,179800.0
2005-09-19 09:50:00,33.67,33.69,33.62,33.65,126200.0,19.2715,19.283,19.2429,19.2601,126200.0
2005-09-19 09:55:00,33.65,33.79,33.62,33.76,107600.0,19.2601,19.3402,19.2429,19.3231,107600.0
2005-09-19 10:00:00,33.76,33.82,33.75,33.82,76700.0,19.3231,19.3574,19.3173,19.3574,76700.0
2005-09-19 10:05:00,33.82,34.01,33.75,33.75,158500.0,19.3574,19.4662,19.3173,19.3173,158500.0
2005-09-19 10:10:00,33.76,33.83,33.73,33.76,75600.0,19.3231,19.3631,19.3059,19.3231,75600.0
2005-09-19 10:15:00,33.77,33.77,33.68,33.69,59500.0,19.3288,19.3288,19.2773,19.283,59500.0
2005-09-19 10:20:00,33.69,33.72,33.68,33.72,71200.0,19.283,19.3002,19.2773,19.3002,71200.0
2005-09-19 10:25:00,33.72,33.79,33.7,33.77,77400.0,19.3002,19.3402,19.2887,19.3288,77400.0
2005-09-19 10:30:00,33.77,33.84,33.76,33.83,99700.0,19.3288,19.3689,19.3231,19.3631,99700.0
2005-09-19 10:35:00,33.82,33.84,33.79,33.84,34700.0,19.3574,19.3689,19.3402,19.3689,34700.0
2005-09-19 10:40:00,33.85,33.87,33.83,33.86,71200.0,19.3746,19.386,19.3631,19.3803,71200.0
2005-09-19 10:45:00,33.86,33.88,33.82,33.82,28300.0,19.3803,19.3917,19.3574,19.3574,28300.0
2005-09-19 10:50:00,33.82,33.85,33.8,33.81,202700.0,19.3574,19.3746,19.346,19.3517,202700.0
2005-09-19 10:55:00,33.81,33.86,33.8,33.83,73200.0,19.3517,19.3803,19.346,19.3631,73200.0
2005-09-19 11:00:00,33.83,33.83,33.78,33.79,61800.0,19.3631,19.3631,19.3345,19.3402,61800.0
2005-09-19 11:05:00,33.78,33.8,33.75,33.79,40100.0,19.3345,19.346,19.3173,19.3402,40100.0
2005-09-19 11:10:00,33.79,33.81,33.78,33.79,57100.0,19.3402,19.3517,19.3345,19.3402,57100.0
2005-09-19 11:15:00,33.79,33.8,33.75,33.76,37700.0,19.3402,19.346,19.3173,19.3231,37700.0
2005-09-19 11:20:00,33.76,33.79,33.73,33.78,59700.0,19.3231,19.3402,19.3059,19.3345,59700.0
2005-09-19 11:25:00,33.77,33.97,33.73,33.97,279400.0,19.3288,19.4433,19.3059,19.4433,279400.0
2005-09-19 11:30:00,33.98,34.03,33.93,33.93,206700.0,19.449,19.4776,19.4204,19.4204,206700.0
2005-09-19 11:35:00,33.93,33.94,33.85,33.85,149600.0,19.4204,19.4261,19.3746,19.3746,149600.0
2005-09-19 11:40:00,33.85,33.9,33.85,33.86,54000.0,19.3746,19.4032,19.3746,19.3803,54000.0
2005-09-19 11:45:00,33.86,33.86,33.78,33.78,30200.0,19.3803,19.3803,19.3345,19.3345,30200.0
2005-09-19 11:50:00,33.78,33.81,33.66,33.71,76600.0,19.3345,19.3517,19.2658,19.2944,76600.0
2005-09-19 11:55:00,33.71,33.76,33.69,33.75,84800.0,19.2944,19.3231,19.283,19.3173,84800.0
2005-09-19 12:00:00,33.75,33.77,33.7,33.73,31200.0,19.3173,19.3288,19.2887,19.3059,31200.0
2005-09-19 12:05:00,33.73,33.73,33.68,33.7,36100.0,19.3059,19.3059,19.2773,19.2887,36100.0
2005-09-19 12:10:00,33.7,33.78,33.7,33.77,39500.0,19.2887,19.3345,19.2887,19.3288,39500.0
2005-09-19 12:15:00,33.78,33.78,33.77,33.78,30800.0,19.3345,19.3345,19.3288,19.3345,30800.0
2005-09-19 12:20:00,33.78,33.8,33.77,33.8,42700.0,19.3345,19.346,19.3288,19.346,42700.0
2005-09-19 12:25:00,33.8,33.8,33.75,33.75,64900.0,19.346,19.346,19.3173,19.3173,64900.0
2005-09-19 12:30:00,33.75,33.77,33.74,33.76,32500.0,19.3173,19.3288,19.3116,19.3231,32500.0
2005-09-19 12:35:00,33.75,33.76,33.74,33.75,19700.0,19.3173,19.3231,19.3116,19.3173,19700.0
2005-09-19 12:40:00,33.75,33.8,33.75,33.79,30200.0,19.3173,19.346,19.3173,19.3402,30200.0
2005-09-19 12:45:00,33.8,33.83,33.73,33.76,45600.0,19.346,19.3631,19.3059,19.3231,45600.0
2005-09-19 12:50:00,33.76,33.81,33.76,33.8,30700.0,19.3231,19.3517,19.3231,19.346,30700.0
2005-09-19 12:55:00,33.8,33.9,33.8,33.84,149700.0,19.346,19.4032,19.346,19.3689,149700.0
2005-09-19 13:00:00,33.84,33.89,33.84,33.87,22400.0,19.3689,19.3975,19.3689,19.386,22400.0
2005-09-19 13:05:00,33.89,33.9,33.85,33.86,30800.0,19.3975,19.4032,19.3746,19.3803,30800.0
2005-09-19 13:10:00,33.86,33.86,33.79,33.81,21500.0,19.3803,19.3803,19.3402,19.3517,21500.0
2005-09-19 13:15:00,33.81,33.81,33.76,33.8,33800.0,19.3517,19.3517,19.3231,19.346,33800.0
2005-09-19 13:20:00,33.78,33.81,33.77,33.78,14900.0,19.3345,19.3517,19.3288,19.3345,14900.0
2005-09-19 13:25:00,33.77,33.78,33.74,33.74,18900.0,19.3288,19.3345,19.3116,19.3116,18900.0
2005-09-19 13:30:00,33.74,33.77,33.74,33.77,18000.0,19.3116,19.3288,19.3116,19.3288,18000.0
2005-09-19 13:35:00,33.77,33.79,33.76,33.79,20200.0,19.3288,19.3402,19.3231,19.3402,20200.0
2005-09-19 13:40:00,33.78,33.81,33.78,33.8,11400.0,19.3345,19.3517,19.3345,19.346,11400.0
2005-09-19 13:45:00,33.8,33.81,33.78,33.79,31100.0,19.346,19.3517,19.3345,19.3402,31100.0
2005-09-19 13:50:00,33.78,33.81,33.78,33.8,52200.0,19.3345,19.3517,19.3345,19.346,52200.0
2005-09-19 13:55:00,33.8,33.81,33.79,33.8,26900.0,19.346,19.3517,19.3402,19.346,26900.0
2005-09-19 14:00:00,33.8,33.83,33.8,33.82,20000.0,19.346,19.3631,19.346,19.3574,20000.0
2005-09-19 14:05:00,33.83,33.86,33.81,33.84,88900.0,19.3631,19.3803,19.3517,19.3689,88900.0
2005-09-19 14:10:00,33.83,33.9,33.83,33.89,72000.0,19.3631,19.4032,19.3631,19.3975,72000.0
2005-09-19 14:15:00,33.9,33.9,33.85,33.85,51500.0,19.4032,19.4032,19.3746,19.3746,51500.0
2005-09-19 14:20:00,33.85,33.86,33.77,33.78,38200.0,19.3746,19.3803,19.3288,19.3345,38200.0
2005-09-19 14:25:00,33.78,33.8,33.77,33.79,28300.0,19.3345,19.346,19.3288,19.3402,28300.0
2005-09-19 14:30:00,33.8,33.81,33.77,33.79,66200.0,19.346,19.3517,19.3288,19.3402,66200.0
2005-09-19 14:35:00,33.78,33.8,33.78,33.79,30600.0,19.3345,19.346,19.3345,19.3402,30600.0
2005-09-19 14:40:00,33.78,33.78,33.71,33.71,49700.0,19.3345,19.3345,19.2944,19.2944,49700.0
2005-09-19 14:45:00,33.7,33.71,33.66,33.67,54800.0,19.2887,19.2944,19.2658,19.2715,54800.0
2005-09-19 14:50:00,33.67,33.7,33.66,33.69,51700.0,19.2715,19.2887,19.2658,19.283,51700.0
2005-09-19 14:55:00,33.69,33.75,33.69,33.75,72700.0,19.283,19.3173,19.283,19.3173,72700.0
2005-09-19 15:00:00,33.74,33.76,33.73,33.75,40300.0,19.3116,19.3231,19.3059,19.3173,40300.0
2005-09-19 15:05:00,33.74,33.76,33.73,33.75,30000.0,19.3116,19.3231,19.3059,19.3173,30000.0
2005-09-19 15:10:00,33.75,33.76,33.71,33.71,67700.0,19.3173,19.3231,19.2944,19.2944,67700.0
2005-09-19 15:15:00,33.72,33.72,33.7,33.7,90800.0,19.3002,19.3002,19.2887,19.2887,90800.0
2005-09-19 15:20:00,33.71,33.71,33.65,33.65,105800.0,19.2944,19.2944,19.2601,19.2601,105800.0
2005-09-19 15:25:00,33.65,33.66,33.6,33.64,101100.0,19.2601,19.2658,19.2315,19.2544,101100.0
2005-09-19 15:30:00,33.63,33.66,33.62,33.62,66700.0,19.2487,19.2658,19.2429,19.2429,66700.0
2005-09-19 15:35:00,33.61,33.61,33.57,33.58,125200.0,19.2372,19.2372,19.2143,19.22,125200.0
2005-09-19 15:40:00,33.59,33.62,33.58,33.6,248300.0,19.2258,19.2429,19.22,19.2315,248300.0
2005-09-19 15:45:00,33.61,33.63,33.59,33.62,167800.0,19.2372,19.2487,19.2258,19.2429,167800.0
2005-09-19 15:50:00,33.62,33.63,33.51,33.53,297800.0,19.2429,19.2487,19.18,19.1914,297800.0
2005-09-19 15:55:00,33.52,33.52,33.47,33.51,324300.0,19.1857,19.1857,19.1571,19.18,324300.0
2005-09-20 09:30:00,33.5,33.6,33.49,33.56,111800.0,19.1742,19.2315,19.1685,19.2086,111800.0
2005-09-20 09:35:00,33.55,33.74,33.55,33.68,58100.0,19.2029,19.3116,19.2029,19.2773,58100.0
2005-09-20 09:40:00,33.68,33.68,33.52,33.61,63700.0,19.2773,19.2773,19.1857,19.2372,63700.0
2005-09-20 09:45:00,33.61,33.67,33.53,33.56,112100.0,19.2372,19.2715,19.1914,19.2086,112100.0
2005-09-20 09:50:00,33.55,33.56,33.47,33.49,81100.0,19.2029,19.2086,19.1571,19.1685,81100.0
2005-09-20 09:55:00,33.49,33.59,33.48,33.59,43500.0,19.1685,19.2258,19.1628,19.2258,43500.0
2005-09-20 10:00:00,33.59,33.64,33.57,33.62,29800.0,19.2258,19.2544,19.2143,19.2429,29800.0
2005-09-20 10:05:00,33.62,33.62,33.56,33.56,29500.0,19.2429,19.2429,19.2086,19.2086,29500.0
2005-09-20 10:10:00,33.55,33.69,33.51,33.65,111600.0,19.2029,19.283,19.18,19.2601,111600.0
2005-09-20 10:15:00,33.65,33.86,33.65,33.83,135200.0,19.2601,19.3803,19.2601,19.3631,135200.0
2005-09-20 10:20:00,33.81,33.83,33.74,33.75,84000.0,19.3517,19.3631,19.3116,19.3173,84000.0
2005-09-20 10:25:00,33.75,33.76,33.67,33.67,59700.0,19.3173,19.3231,19.2715,19.2715,59700.0
2005-09-20 10:30:00,33.66,33.71,33.66,33.7,74700.0,19.2658,19.2944,19.2658,19.2887,74700.0
2005-09-20 10:35:00,33.7,33.72,33.69,33.69,32700.0,19.2887,19.3002,19.283,19.283,32700.0
2005-09-20 10:40:00,33.69,33.73,33.67,33.67,24400.0,19.283,19.3059,19.2715,19.2715,24400.0
2005-09-20 10:45:00,33.67,33.73,33.62,33.73,29400.0,19.2715,19.3059,19.2429,19.3059,29400.0
2005-09-20 10:50:00,33.72,33.74,33.62,33.63,37500.0,19.3002,19.3116,19.2429,19.2487,37500.0
2005-09-20 10:55:00,33.6,33.63,33.56,33.57,56500.0,19.2315,19.2487,19.2086,19.2143,56500.0
2005-09-20 11:00:00,33.58,33.67,33.47,33.47,160800.0,19.22,19.2715,19.1571,19.1571,160800.0
2005-09-20 11:05:00,33.46,33.55,33.45,33.53,74200.0,19.1514,19.2029,19.1456,19.1914,74200.0
2005-09-20 11:10:00,33.54,33.55,33.42,33.44,71900.0,19.1971,19.2029,19.1285,19.1399,71900.0
2005-09-20 11:15:00,33.44,33.5,33.44,33.5,90300.0,19.1399,19.1742,19.1399,19.1742,90300.0
2005-09-20 11:20:00,33.5,33.55,33.5,33.55,33600.0,19.1742,19.2029,19.1742,19.2029,33600.0
2005-09-20 11:25:00,33.54,33.57,33.51,33.51,35200.0,19.1971,19.2143,19.18,19.18,35200.0
2005-09-20 11:30:00,33.51,33.52,33.49,33.49,26500.0,19.18,19.1857,19.1685,19.1685,26500.0
2005-09-20 11:35:00,33.49,33.53,33.47,33.48,46000.0,19.1685,19.1914,19.1571,19.1628,46000.0
2005-09-20 11:40:00,33.49,33.49,33.47,33.47,68300.0,19.1685,19.1685,19.1571,19.1571,68300.0
2005-09-20 11:45:00,33.46,33.46,33.43,33.44,70300.0,19.1514,19.1514,19.1342,19.1399,70300.0
2005-09-20 11:50:00,33.43,33.44,33.41,33.42,19600.0,19.1342,19.1399,19.1227,19.1285,19600.0
2005-09-20 11:55:00,33.41,33.41,33.33,33.34,99100.0,19.1227,19.1227,19.0769,19.0827,99100.0
2005-09-20 12:00:00,33.35,33.36,33.22,33.22,102600.0,19.0884,19.0941,19.014,19.014,102600.0
2005-09-20 12:05:00,33.22,33.3,33.22,33.28,91700.0,19.014,19.0598,19.014,19.0483,91700.0
2005-09-20 12:10:00,33.29,33.29,33.23,33.24,46500.0,19.0541,19.0541,19.0197,19.0254,46500.0
2005-09-20 12:15:00,33.24,33.24,33.1,33.13,127000.0,19.0254,19.0254,18.9453,18.9625,127000.0
2005-09-20 12:20:00,33.14,33.2,33.13,33.2,61000.0,18.9682,19.0025,18.9625,19.0025,61000.0
2005-09-20 12:25:00,33.2,33.21,33.19,33.21,21100.0,19.0025,19.0083,18.9968,19.0083,21100.0
2005-09-20 12:30:00,33.2,33.21,33.17,33.18,48600.0,19.0025,19.0083,18.9854,18.9911,48600.0
2005-09-20 12:35:00,33.18,33.22,33.17,33.22,106000.0,18.9911,19.014,18.9854,19.014,106000.0
2005-09-20 12:40:00,33.21,33.21,33.07,33.1,134000.0,19.0083,19.0083,18.9281,18.9453,134000.0
2005-09-20 12:45:00,33.07,33.09,33.01,33.02,138700.0,18.9281,18.9396,18.8938,18.8995,138700.0
2005-09-20 12:50:00,33.01,33.17,33.01,33.17,95100.0,18.8938,18.9854,18.8938,18.9854,95100.0
2005-09-20 12:55:00,33.17,33.2,33.16,33.19,58700.0,18.9854,19.0025,18.9796,18.9968,58700.0
2005-09-20 13:00:00,33.19,33.2,33.15,33.15,25000.0,18.9968,19.0025,18.9739,18.9739,25000.0
2005-09-20 13:05:00,33.15,33.15,33.1,33.11,68100.0,18.9739,18.9739,18.9453,18.951,68100.0
2005-09-20 13:10:00,33.1,33.11,33.09,33.1,73000.0,18.9453,18.951,18.9396,18.9453,73000.0
2005-09-20 13:15:00,33.1,33.37,33.05,33.06,145300.0,18.9453,19.0998,18.9167,18.9224,145300.0
2005-09-20 13:20:00,33.06,33.09,33.06,33.08,77600.0,18.9224,18.9396,18.9224,18.9339,77600.0
2005-09-20 13:25:00,33.07,33.1,33.07,33.08,20700.0,18.9281,18.9453,18.9281,18.9339,20700.0
2005-09-20 13:30:00,33.08,33.12,33.07,33.12,87700.0,18.9339,18.9567,18.9281,18.9567,87700.0
2005-09-20 13:35:00,33.12,33.14,33.12,33.14,31700.0,18.9567,18.9682,18.9567,18.9682,31700.0
2005-09-20 13:40:00,33.13,33.17,33.13,33.16,42300.0,18.9625,18.9854,18.9625,18.9796,42300.0
2005-09-20 13:45:00,33.16,33.2,33.16,33.17,134000.0,18.9796,19.0025,18.9796,18.9854,134000.0
2005-09-20 13:50:00,33.17,33.2,33.06,33.08,103300.0,18.9854,19.0025,18.9224,18.9339,103300.0
2005-09-20 13:55:00,33.08,33.09,33.04,33.08,109500.0,18.9339,18.9396,18.911,18.9339,109500.0
2005-09-20 14:00:00,33.08,33.14,33.08,33.13,32700.0,18.9339,18.9682,18.9339,18.9625,32700.0
2005-09-20 14:05:00,33.14,33.17,33.14,33.17,26100.0,18.9682,18.9854,18.9682,18.9854,26100.0
2005-09-20 14:10:00,33.17,33.21,33.17,33.18,29100.0,18.9854,19.0083,18.9854,18.9911,29100.0
2005-09-20 14:15:00,33.18,33.18,33.04,33.08,105400.0,18.9911,18.9911,18.911,18.9339,105400.0
2005-09-20 14:20:00,33.08,33.08,32.95,33.02,188500.0,18.9339,18.9339,18.8594,18.8995,188500.0
2005-09-20 14:25:00,33.02,33.03,32.99,33.0,77000.0,18.8995,18.9052,18.8823,18.8881,77000.0
2005-09-20 14:30:00,32.99,33.08,32.99,33.05,81300.0,18.8823,18.9339,18.8823,18.9167,81300.0
2005-09-20 14:35:00,33.05,33.15,33.05,33.05,131300.0,18.9167,18.9739,18.9167,18.9167,131300.0
2005-09-20 14:40:00,33.05,33.09,33.05,33.07,101200.0,18.9167,18.9396,18.9167,18.9281,101200.0
2005-09-20 14:45:00,33.07,33.07,32.95,32.96,103100.0,18.9281,18.9281,18.8594,18.8652,103100.0
2005-09-20 14:50:00,32.96,33.0,32.95,32.95,127200.0,18.8652,18.8881,18.8594,18.8594,127200.0
2005-09-20 14:55:00,32.95,32.98,32.91,32.94,154800.0,18.8594,18.8766,18.8366,18.8537,154800.0
2005-09-20 15:00:00,32.95,32.97,32.88,32.89,127800.0,18.8594,18.8709,18.8194,18.8251,127800.0
2005-09-20 15:05:00,32.88,32.9,32.85,32.9,150900.0,18.8194,18.8308,18.8022,18.8308,150900.0
2005-09-20 15:10:00,32.9,32.98,32.89,32.94,189200.0,18.8308,18.8766,18.8251,18.8537,189200.0
2005-09-20 15:15:00,32.94,32.94,32.82,32.9,121400.0,18.8537,18.8537,18.785,18.8308,121400.0
2005-09-20 15:20:00,32.91,32.98,32.9,32.98,221100.0,18.8366,18.8766,18.8308,18.8766,221100.0
2005-09-20 15:25:00,32.97,33.0,32.93,32.97,126000.0,18.8709,18.8881,18.848,18.8709,126000.0
2005-09-20 15:30:00,32.98,33.01,32.97,33.0,180900.0,18.8766,18.8938,18.8709,18.8881,180900.0
2005-09-20 15:35:00,32.99,33.0,32.9,32.93,126700.0,18.8823,18.8881,18.8308,18.848,126700.0
2005-09-20 15:40:00,32.93,32.96,32.88,32.9,124800.0,18.848,18.8652,18.8194,18.8308,124800.0
2005-09-20 15:45:00,32.89,32.9,32.8,32.81,129000.0,18.8251,18.8308,18.7736,18.7793,129000.0
2005-09-20 15:50:00,32.8,32.8,32.5,32.55,269400.0,18.7736,18.7736,18.6019,18.6305,269400.0
2005-09-20 15:55:00,32.58,32.69,32.54,32.64,532600.0,18.6477,18.7106,18.6248,18.682,532600.0
2005-09-21 09:30:00,32.49,32.62,32.03,32.05,252300.0,18.5962,18.6706,18.3329,18.3443,252300.0
2005-09-21 09:35:00,32.05,32.05,31.72,31.95,331900.0,18.3443,18.3443,18.1554,18.2871,331900.0
2005-09-21 09:40:00,31.94,31.95,31.84,31.85,212200.0,18.2814,18.2871,18.2241,18.2298,212200.0
2005-09-21 09:45:00,31.87,31.89,31.79,31.87,213600.0,18.2413,18.2527,18.1955,18.2413,213600.0
2005-09-21 09:50:00,31.87,31.91,31.81,31.89,196800.0,18.2413,18.2642,18.2069,18.2527,196800.0
2005-09-21 09:55:00,31.88,31.98,31.84,31.98,155300.0,18.247,18.3043,18.2241,18.3043,155300.0
2005-09-21 10:00:00,31.98,32.11,31.9,31.91,229100.0,18.3043,18.3787,18.2585,18.2642,229100.0
2005-09-21 10:05:00,31.91,31.92,31.86,31.88,124400.0,18.2642,18.2699,18.2356,18.247,124400.0
2005-09-21 10:10:00,31.87,31.88,31.6,31.62,200500.0,18.2413,18.247,18.0868,18.0982,200500.0
2005-09-21 10:15:00,31.63,31.76,31.6,31.75,187400.0,18.1039,18.1783,18.0868,18.1726,187400.0
2005-09-21 10:20:00,31.74,31.87,31.71,31.86,118500.0,18.1669,18.2413,18.1497,18.2356,118500.0
2005-09-21 10:25:00,31.87,32.02,31.85,31.91,164200.0,18.2413,18.3271,18.2298,18.2642,164200.0
2005-09-21 10:30:00,31.91,32.0,31.9,31.99,225300.0,18.2642,18.3157,18.2585,18.31,225300.0
2005-09-21 10:35:00,31.99,31.99,31.91,31.97,105200.0,18.31,18.31,18.2642,18.2985,105200.0
2005-09-21 10:40:00,31.97,32.0,31.94,31.94,163100.0,18.2985,18.3157,18.2814,18.2814,163100.0
2005-09-21 10:45:00,31.94,31.97,31.81,31.82,73100.0,18.2814,18.2985,18.2069,18.2127,73100.0
2005-09-21 10:50:00,31.83,31.95,31.83,31.93,134800.0,18.2184,18.2871,18.2184,18.2756,134800.0
2005-09-21 10:55:00,31.94,32.04,31.9,31.9,64700.0,18.2814,18.3386,18.2585,18.2585,64700.0
2005-09-21 11:00:00,31.9,31.95,31.89,31.92,82000.0,18.2585,18.2871,18.2527,18.2699,82000.0
2005-09-21 11:05:00,31.91,31.99,31.91,31.99,103100.0,18.2642,18.31,18.2642,18.31,103100.0
2005-09-21 11:10:00,31.99,32.02,31.96,32.01,109900.0,18.31,18.3271,18.2928,18.3214,109900.0
2005-09-21 11:15:00,32.0,32.04,31.99,32.03,149000.0,18.3157,18.3386,18.31,18.3329,149000.0
2005-09-21 11:20:00,32.03,32.04,31.97,31.97,92300.0,18.3329,18.3386,18.2985,18.2985,92300.0
2005-09-21 11:25:00,31.98,31.99,31.95,31.97,74300.0,18.3043,18.31,18.2871,18.2985,74300.0
2005-09-21 11:30:00,31.97,31.98,31.91,31.94,96800.0,18.2985,18.3043,18.2642,18.2814,96800.0
2005-09-21 11:35:00,31.94,31.96,31.9,31.91,117200.0,18.2814,18.2928,18.2585,18.2642,117200.0
2005-09-21 11:40:00,31.9,31.97,31.9,31.96,62100.0,18.2585,18.2985,18.2585,18.2928,62100.0
2005-09-21 11:45:00,31.96,31.96,31.92,31.95,84600.0,18.2928,18.2928,18.2699,18.2871,84600.0
2005-09-21 11:50:00,31.95,31.96,31.9,31.9,50100.0,18.2871,18.2928,18.2585,18.2585,50100.0
2005-09-21 11:55:00,31.91,31.91,31.89,31.9,61300.0,18.2642,18.2642,18.2527,18.2585,61300.0
2005-09-21 12:00:00,31.9,31.91,31.84,31.9,77300.0,18.2585,18.2642,18.2241,18.2585,77300.0
2005-09-21 12:05:00,31.9,31.93,31.87,31.89,111900.0,18.2585,18.2756,18.2413,18.2527,111900.0
2005-09-21 12:10:00,31.9,31.9,31.82,31.83,49200.0,18.2585,18.2585,18.2127,18.2184,49200.0
2005-09-21 12:15:00,31.84,31.89,31.82,31.88,71500.0,18.2241,18.2527,18.2127,18.247,71500.0
2005-09-21 12:20:00,31.89,31.94,31.88,31.92,88300.0,18.2527,18.2814,18.247,18.2699,88300.0
2005-09-21 12:25:00,31.92,31.96,31.89,31.96,95700.0,18.2699,18.2928,18.2527,18.2928,95700.0
2005-09-21 12:30:00,31.96,31.96,31.94,31.94,40500.0,18.2928,18.2928,18.2814,18.2814,40500.0
2005-09-21 12:35:00,31.95,31.98,31.94,31.98,151500.0,18.2871,18.3043,18.2814,18.3043,151500.0
2005-09-21 12:40:00,31.97,32.05,31.97,32.05,154000.0,18.2985,18.3443,18.2985,18.3443,154000.0
2005-09-21 12:45:00,32.05,32.06,32.03,32.05,72700.0,18.3443,18.35,18.3329,18.3443,72700.0
2005-09-21 12:50:00,32.05,32.06,32.04,32.05,76800.0,18.3443,18.35,18.3386,18.3443,76800.0
2005-09-21 12:55:00,32.05,32.05,32.02,32.05,41000.0,18.3443,18.3443,18.3271,18.3443,41000.0
2005-09-21 13:00:00,32.05,32.05,32.01,32.03,48000.0,18.3443,18.3443,18.3214,18.3329,48000.0
2005-09-21 13:05:00,32.03,32.05,32.02,32.02,68100.0,18.3329,18.3443,18.3271,18.3271,68100.0
2005-09-21 13:10:00,32.02,32.02,31.99,31.99,163000.0,18.3271,18.3271,18.31,18.31,163000.0
2005-09-21 13:15:00,32.0,32.0,31.99,31.99,16300.0,18.3157,18.3157,18.31,18.31,16300.0
2005-09-21 13:20:00,31.99,32.01,31.93,31.93,86900.0,18.31,18.3214,18.2756,18.2756,86900.0
2005-09-21 13:25:00,31.93,31.94,31.88,31.9,67400.0,18.2756,18.2814,18.247,18.2585,67400.0
2005-09-21 13:30:00,31.89,31.93,31.89,31.91,34900.0,18.2527,18.2756,18.2527,18.2642,34900.0
2005-09-21 13:35:00,31.9,31.91,31.84,31.87,96300.0,18.2585,18.2642,18.2241,18.2413,96300.0
2005-09-21 13:40:00,31.88,31.92,31.87,31.92,58500.0,18.247,18.2699,18.2413,18.2699,58500.0
2005-09-21 13:45:00,31.92,31.93,31.89,31.9,85900.0,18.2699,18.2756,18.2527,18.2585,85900.0
2005-09-21 13:50:00,31.91,31.92,31.88,31.89,135200.0,18.2642,18.2699,18.247,18.2527,135200.0
2005-09-21 13:55:00,31.89,31.9,31.86,31.87,122400.0,18.2527,18.2585,18.2356,18.2413,122400.0
2005-09-21 14:00:00,31.88,31.93,31.87,31.89,86800.0,18.247,18.2756,18.2413,18.2527,86800.0
2005-09-21 14:05:00,31.88,31.9,31.86,31.88,151000.0,18.247,18.2585,18.2356,18.247,151000.0
2005-09-21 14:10:00,31.89,32.18,31.88,32.12,580800.0,18.2527,18.4187,18.247,18.3844,580800.0
2005-09-21 14:15:00,32.12,32.25,32.08,32.12,359600.0,18.3844,18.4588,18.3615,18.3844,359600.0
2005-09-21 14:20:00,32.13,32.21,32.05,32.09,176100.0,18.3901,18.4359,18.3443,18.3672,176100.0
2005-09-21 14:25:00,32.08,32.1,31.98,32.0,302100.0,18.3615,18.3729,18.3043,18.3157,302100.0
2005-09-21 14:30:00,32.0,32.05,31.96,31.99,83600.0,18.3157,18.3443,18.2928,18.31,83600.0
2005-09-21 14:35:00,31.99,32.01,31.95,31.96,81800.0,18.31,18.3214,18.2871,18.2928,81800.0
2005-09-21 14:40:00,31.95,31.95,31.87,31.87,124000.0,18.2871,18.2871,18.2413,18.2413,124000.0
2005-09-21 14:45:00,31.86,31.87,31.8,31.86,205700.0,18.2356,18.2413,18.2012,18.2356,205700.0
2005-09-21 14:50:00,31.86,31.89,31.79,31.8,398100.0,18.2356,18.2527,18.1955,18.2012,398100.0
2005-09-21 14:55:00,31.8,31.8,31.7,31.76,438900.0,18.2012,18.2012,18.144,18.1783,438900.0
2005-09-21 15:00:00,31.76,31.8,31.75,31.76,304500.0,18.1783,18.2012,18.1726,18.1783,304500.0
2005-09-21 15:05:00,31.76,31.83,31.75,31.82,199000.0,18.1783,18.2184,18.1726,18.2127,199000.0
2005-09-21 15:10:00,31.82,31.91,31.82,31.91,153400.0,18.2127,18.2642,18.2127,18.2642,153400.0
2005-09-21 15:15:00,31.92,31.95,31.8,31.83,199700.0,18.2699,18.2871,18.2012,18.2184,199700.0
2005-09-21 15:20:00,31.81,31.84,31.76,31.76,148200.0,18.2069,18.2241,18.1783,18.1783,148200.0
2005-09-21 15:25:00,31.77,31.77,31.69,31.69,245300.0,18.1841,18.1841,18.1383,18.1383,245300.0
2005-09-21 15:30:00,31.68,31.68,31.59,31.62,418200.0,18.1325,18.1325,18.081,18.0982,418200.0
2005-09-21 15:35:00,31.6,31.6,31.52,31.53,201800.0,18.0868,18.0868,18.041,18.0467,201800.0
2005-09-21 15:40:00,31.52,31.55,31.5,31.54,317600.0,18.041,18.0581,18.0295,18.0524,317600.0
2005-09-21 15:45:00,31.54,31.54,31.37,31.38,343600.0,18.0524,18.0524,17.9551,17.9608,343600.0
2005-09-21 15:50:00,31.38,31.43,31.31,31.41,462700.0,17.9608,17.9895,17.9208,17.978,462700.0
2005-09-21 15:55:00,31.41,31.42,31.36,31.39,625500.0,17.978,17.9837,17.9494,17.9666,625500.0
2005-09-22 09:30:00,31.42,31.59,31.42,31.51,350100.0,17.9837,18.081,17.9837,18.0352,350100.0
2005-09-22 09:35:00,31.5,31.55,31.44,31.45,314800.0,18.0295,18.0581,17.9952,18.0009,314800.0
2005-09-22 09:40:00,31.47,31.53,31.42,31.45,294200.0,18.0123,18.0467,17.9837,18.0009,294200.0
2005-09-22 09:45:00,31.45,31.49,31.33,31.49,340200.0,18.0009,18.0238,17.9322,18.0238,340200.0
2005-09-22 09:50:00,31.5,31.62,31.46,31.62,370000.0,18.0295,18.0982,18.0066,18.0982,370000.0
2005-09-22 09:55:00,31.61,31.68,31.57,31.6,166200.0,18.0925,18.1325,18.0696,18.0868,166200.0
2005-09-22 10:00:00,31.59,31.72,31.59,31.71,217400.0,18.081,18.1554,18.081,18.1497,217400.0
2005-09-22 10:05:00,31.71,31.76,31.7,31.73,517400.0,18.1497,18.1783,18.144,18.1612,517400.0
2005-09-22 10:10:00,31.74,31.91,31.73,31.9,177000.0,18.1669,18.2642,18.1612,18.2585,177000.0
2005-09-22 10:15:00,31.89,31.91,31.86,31.89,362400.0,18.2527,18.2642,18.2356,18.2527,362400.0
2005-09-22 10:20:00,31.89,32.0,31.85,32.0,158600.0,18.2527,18.3157,18.2298,18.3157,158600.0
2005-09-22 10:25:00,32.0,32.1,31.97,32.05,290700.0,18.3157,18.3729,18.2985,18.3443,290700.0
2005-09-22 10:30:00,32.04,32.05,31.98,32.03,206700.0,18.3386,18.3443,18.3043,18.3329,206700.0
2005-09-22 10:35:00,32.04,32.16,32.03,32.07,81300.0,18.3386,18.4073,18.3329,18.3558,81300.0
2005-09-22 10:40:00,32.07,32.09,32.0,32.08,94600.0,18.3558,18.3672,18.3157,18.3615,94600.0
2005-09-22 10:45:00,32.08,32.1,31.99,32.03,174500.0,18.3615,18.3729,18.31,18.3329,174500.0
2005-09-22 10:50:00,32.02,32.02,31.9,31.98,95300.0,18.3271,18.3271,18.2585,18.3043,95300.0
2005-09-22 10:55:00,31.98,32.02,31.94,32.02,37500.0,18.3043,18.3271,18.2814,18.3271,37500.0
2005-09-22 11:00:00,32.02,32.12,32.0,32.09,88600.0,18.3271,18.3844,18.3157,18.3672,88600.0
2005-09-22 11:05:00,32.09,32.11,32.01,32.09,78600.0,18.3672,18.3787,18.3214,18.3672,78600.0
2005-09-22 11:10:00,32.09,32.13,32.07,32.13,72700.0,18.3672,18.3901,18.3558,18.3901,72700.0
2005-09-22 11:15:00,32.12,32.13,32.09,32.11,142900.0,18.3844,18.3901,18.3672,18.3787,142900.0
2005-09-22 11:20:00,32.1,32.14,32.03,32.14,89700.0,18.3729,18.3958,18.3329,18.3958,89700.0
2005-09-22 11:25:00,32.13,32.17,32.12,32.13,99800.0,18.3901,18.413,18.3844,18.3901,99800.0
2005-09-22 11:30:00,32.14,32.23,32.11,32.21,174400.0,18.3958,18.4473,18.3787,18.4359,174400.0
2005-09-22 11:35:00,32.22,32.25,32.2,32.21,182400.0,18.4416,18.4588,18.4302,18.4359,182400.0
2005-09-22 11:40:00,32.21,32.22,32.18,32.19,69800.0,18.4359,18.4416,18.4187,18.4244,69800.0
2005-09-22 11:45:00,32.2,32.21,32.18,32.19,111500.0,18.4302,18.4359,18.4187,18.4244,111500.0
2005-09-22 11:50:00,32.19,32.19,32.13,32.14,108900.0,18.4244,18.4244,18.3901,18.3958,108900.0
2005-09-22 11:55:00,32.14,32.18,32.12,32.16,162500.0,18.3958,18.4187,18.3844,18.4073,162500.0
2005-09-22 12:00:00,32.16,32.17,32.12,32.16,69800.0,18.4073,18.413,18.3844,18.4073,69800.0
2005-09-22 12:05:00,32.15,32.16,32.09,32.09,51000.0,18.4016,18.4073,18.3672,18.3672,51000.0
2005-09-22 12:10:00,32.09,32.13,32.05,32.13,75500.0,18.3672,18.3901,18.3443,18.3901,75500.0
2005-09-22 12:15:00,32.13,32.14,32.08,32.1,51000.0,18.3901,18.3958,18.3615,18.3729,51000.0
2005-09-22 12:20:00,32.1,32.11,32.07,32.08,110700.0,18.3729,18.3787,18.3558,18.3615,110700.0
2005-09-22 12:25:00,32.07,32.1,32.01,32.09,88400.0,18.3558,18.3729,18.3214,18.3672,88400.0
2005-09-22 12:30:00,32.09,32.12,32.09,32.11,62300.0,18.3672,18.3844,18.3672,18.3787,62300.0
2005-09-22 12:35:00,32.1,32.16,32.03,32.11,49200.0,18.3729,18.4073,18.3329,18.3787,49200.0
2005-09-22 12:40:00,32.12,32.14,32.1,32.12,69400.0,18.3844,18.3958,18.3729,18.3844,69400.0
2005-09-22 12:45:00,32.11,32.12,32.08,32.08,38900.0,18.3787,18.3844,18.3615,18.3615,38900.0
2005-09-22 12:50:00,32.08,32.08,32.05,32.06,75800.0,18.3615,18.3615,18.3443,18.35,75800.0
2005-09-22 12:55:00,32.06,32.12,32.05,32.12,38800.0,18.35,18.3844,18.3443,18.3844,38800.0
2005-09-22 13:00:00,32.13,32.13,32.08,32.09,24400.0,18.3901,18.3901,18.3615,18.3672,24400.0
2005-09-22 13:05:00,32.09,32.09,32.03,32.05,47300.0,18.3672,18.3672,18.3329,18.3443,47300.0
2005-09-22 13:10:00,32.05,32.15,32.04,32.12,90700.0,18.3443,18.4016,18.3386,18.3844,90700.0
2005-09-22 13:15:00,32.13,32.24,32.1,32.23,137000.0,18.3901,18.4531,18.3729,18.4473,137000.0
2005-09-22 13:20:00,32.23,32.3,32.19,32.28,86500.0,18.4473,18.4874,18.4244,18.476,86500.0
2005-09-22 13:25:00,32.28,32.32,32.24,32.26,54200.0,18.476,18.4989,18.4531,18.4645,54200.0
2005-09-22 13:30:00,32.26,32.43,32.25,32.4,125800.0,18.4645,18.5618,18.4588,18.5446,125800.0
2005-09-22 13:35:00,32.41,32.55,32.38,32.54,145300.0,18.5504,18.6305,18.5332,18.6248,145300.0
2005-09-22 13:40:00,32.54,32.54,32.42,32.43,203200.0,18.6248,18.6248,18.5561,18.5618,203200.0
2005-09-22 13:45:00,32.44,32.54,32.43,32.49,163800.0,18.5675,18.6248,18.5618,18.5962,163800.0
2005-09-22 13:50:00,32.5,32.58,32.48,32.55,171900.0,18.6019,18.6477,18.5904,18.6305,171900.0
2005-09-22 13:55:00,32.57,32.65,32.56,32.64,189700.0,18.6419,18.6877,18.6362,18.682,189700.0
2005-09-22 14:00:00,32.64,32.7,32.64,32.68,182400.0,18.682,18.7164,18.682,18.7049,182400.0
2005-09-22 14:05:00,32.68,32.72,32.65,32.66,108800.0,18.7049,18.7278,18.6877,18.6935,108800.0
2005-09-22 14:10:00,32.66,32.76,32.64,32.75,153100.0,18.6935,18.7507,18.682,18.745,153100.0
2005-09-22 14:15:00,32.75,32.93,32.73,32.92,156000.0,18.745,18.848,18.7335,18.8423,156000.0
2005-09-22 14:20:00,32.91,33.04,32.9,33.01,295500.0,18.8366,18.911,18.8308,18.8938,295500.0
2005-09-22 14:25:00,33.01,33.1,32.89,32.89,341100.0,18.8938,18.9453,18.8251,18.8251,341100.0
2005-09-22 14:30:00,32.89,32.9,32.77,32.78,197100.0,18.8251,18.8308,18.7564,18.7621,197100.0
2005-09-22 14:35:00,32.78,32.84,32.74,32.81,171100.0,18.7621,18.7965,18.7392,18.7793,171100.0
2005-09-22 14:40:00,32.81,33.01,32.81,33.0,199500.0,18.7793,18.8938,18.7793,18.8881,199500.0
2005-09-22 14:45:00,33.0,33.05,32.99,33.01,141600.0,18.8881,18.9167,18.8823,18.8938,141600.0
2005-09-22 14:50:00,33.01,33.05,32.99,33.0,272600.0,18.8938,18.9167,18.8823,18.8881,272600.0
2005-09-22 14:55:00,33.0,33.0,32.89,32.89,113100.0,18.8881,18.8881,18.8251,18.8251,113100.0
2005-09-22 15:00:00,32.9,32.92,32.84,32.85,126100.0,18.8308,18.8423,18.7965,18.8022,126100.0
2005-09-22 15:05:00,32.84,32.85,32.73,32.84,109000.0,18.7965,18.8022,18.7335,18.7965,109000.0
2005-09-22 15:10:00,32.82,32.9,32.82,32.89,44000.0,18.785,18.8308,18.785,18.8251,44000.0
2005-09-22 15:15:00,32.89,32.92,32.87,32.89,119700.0,18.8251,18.8423,18.8137,18.8251,119700.0
2005-09-22 15:20:00,32.9,33.05,32.89,33.05,212400.0,18.8308,18.9167,18.8251,18.9167,212400.0
2005-09-22 15:25:00,33.05,33.12,33.03,33.08,128400.0,18.9167,18.9567,18.9052,18.9339,128400.0
2005-09-22 15:30:00,33.08,33.1,33.02,33.06,135400.0,18.9339,18.9453,18.8995,18.9224,135400.0
2005-09-22 15:35:00,33.06,33.1,33.04,33.08,136200.0,18.9224,18.9453,18.911,18.9339,136200.0
2005-09-22 15:40:00,33.08,33.13,33.08,33.1,219100.0,18.9339,18.9625,18.9339,18.9453,219100.0
2005-09-22 15:45:00,33.11,33.15,33.08,33.14,173200.0,18.951,18.9739,18.9339,18.9682,173200.0
2005-09-22 15:50:00,33.14,33.15,33.06,33.13,271300.0,18.9682,18.9739,18.9224,18.9625,271300.0
2005-09-22 15:55:00,33.13,33.15,33.05,33.05,257100.0,18.9625,18.9739,18.9167,18.9167,257100.0
2005-09-23 09:30:00,33.0,33.05,32.85,32.87,131700.0,18.8881,18.9167,18.8022,18.8137,131700.0
2005-09-23 09:35:00,32.88,33.25,32.87,33.25,147500.0,18.8194,19.0312,18.8137,19.0312,147500.0
2005-09-23 09:40:00,33.25,33.59,33.25,33.38,280500.0,19.0312,19.2258,19.0312,19.1056,280500.0
2005-09-23 09:45:00,33.37,33.38,33.12,33.17,231300.0,19.0998,19.1056,18.9567,18.9854,231300.0
2005-09-23 09:50:00,33.17,33.23,33.01,33.23,58400.0,18.9854,19.0197,18.8938,19.0197,58400.0
2005-09-23 09:55:00,33.23,33.23,33.02,33.03,65300.0,19.0197,19.0197,18.8995,18.9052,65300.0
2005-09-23 10:00:00,33.02,33.02,32.84,32.84,120200.0,18.8995,18.8995,18.7965,18.7965,120200.0
2005-09-23 10:05:00,32.84,32.87,32.75,32.87,154700.0,18.7965,18.8137,18.745,18.8137,154700.0
2005-09-23 10:10:00,32.86,32.89,32.76,32.83,118000.0,18.8079,18.8251,18.7507,18.7908,118000.0
2005-09-23 10:15:00,32.84,32.84,32.72,32.73,125200.0,18.7965,18.7965,18.7278,18.7335,125200.0
2005-09-23 10:20:00,32.7,32.75,32.65,32.73,345300.0,18.7164,18.745,18.6877,18.7335,345300.0
2005-09-23 10:25:00,32.72,32.87,32.7,32.82,86500.0,18.7278,18.8137,18.7164,18.785,86500.0
2005-09-23 10:30:00,32.82,32.85,32.78,32.81,114100.0,18.785,18.8022,18.7621,18.7793,114100.0
2005-09-23 10:35:00,32.8,32.8,32.65,32.65,158600.0,18.7736,18.7736,18.6877,18.6877,158600.0
2005-09-23 10:40:00,32.66,32.78,32.66,32.69,167400.0,18.6935,18.7621,18.6935,18.7106,167400.0
2005-09-23 10:45:00,32.68,32.7,32.64,32.67,66200.0,18.7049,18.7164,18.682,18.6992,66200.0
2005-09-23 10:50:00,32.68,32.73,32.61,32.62,68800.0,18.7049,18.7335,18.6648,18.6706,68800.0
2005-09-23 10:55:00,32.62,32.63,32.55,32.56,86300.0,18.6706,18.6763,18.6305,18.6362,86300.0
2005-09-23 11:00:00,32.57,32.75,32.57,32.69,168700.0,18.6419,18.745,18.6419,18.7106,168700.0
2005-09-23 11:05:00,32.7,32.71,32.65,32.65,59000.0,18.7164,18.7221,18.6877,18.6877,59000.0
2005-09-23 11:10:00,32.65,32.71,32.64,32.71,33600.0,18.6877,18.7221,18.682,18.7221,33600.0
2005-09-23 11:15:00,32.71,32.99,32.71,32.95,98900.0,18.7221,18.8823,18.7221,18.8594,98900.0
2005-09-23 11:20:00,32.96,32.97,32.89,32.9,53700.0,18.8652,18.8709,18.8251,18.8308,53700.0
2005-09-23 11:25:00,32.9,32.98,32.9,32.93,27900.0,18.8308,18.8766,18.8308,18.848,27900.0
2005-09-23 11:30:00,32.93,32.94,32.84,32.84,21700.0,18.848,18.8537,18.7965,18.7965,21700.0
2005-09-23 11:35:00,32.83,32.86,32.75,32.76,110700.0,18.7908,18.8079,18.745,18.7507,110700.0
2005-09-23 11:40:00,32.76,32.78,32.75,32.78,33600.0,18.7507,18.7621,18.745,18.7621,33600.0
2005-09-23 11:45:00,32.78,32.82,32.73,32.75,41400.0,18.7621,18.785,18.7335,18.745,41400.0
2005-09-23 11:50:00,32.75,32.75,32.7,32.71,52000.0,18.745,18.745,18.7164,18.7221,52000.0
2005-09-23 11:55:00,32.71,32.79,32.71,32.77,43400.0,18.7221,18.7679,18.7221,18.7564,43400.0
2005-09-23 12:00:00,32.77,32.82,32.7,32.81,66400.0,18.7564,18.785,18.7164,18.7793,66400.0
2005-09-23 12:05:00,32.81,32.81,32.76,32.77,22500.0,18.7793,18.7793,18.7507,18.7564,22500.0
2005-09-23 12:10:00,32.76,32.76,32.71,32.71,15900.0,18.7507,18.7507,18.7221,18.7221,15900.0
2005-09-23 12:15:00,32.73,32.73,32.69,32.71,61700.0,18.7335,18.7335,18.7106,18.7221,61700.0
2005-09-23 12:20:00,32.71,32.73,32.7,32.73,40300.0,18.7221,18.7335,18.7164,18.7335,40300.0
2005-09-23 12:25:00,32.72,32.73,32.7,32.73,20800.0,18.7278,18.7335,18.7164,18.7335,20800.0
2005-09-23 12:30:00,32.73,32.73,32.69,32.71,49800.0,18.7335,18.7335,18.7106,18.7221,49800.0
2005-09-23 12:35:00,32.71,32.72,32.68,32.72,39800.0,18.7221,18.7278,18.7049,18.7278,39800.0
2005-09-23 12:40:00,32.72,32.73,32.69,32.72,46200.0,18.7278,18.7335,18.7106,18.7278,46200.0
2005-09-23 12:45:00,32.72,32.78,32.71,32.77,34500.0,18.7278,18.7621,18.7221,18.7564,34500.0
2005-09-23 12:50:00,32.77,32.81,32.77,32.8,44900.0,18.7564,18.7793,18.7564,18.7736,44900.0
2005-09-23 12:55:00,32.81,32.89,32.8,32.87,62300.0,18.7793,18.8251,18.7736,18.8137,62300.0
2005-09-23 13:00:00,32.87,32.87,32.84,32.84,46800.0,18.8137,18.8137,18.7965,18.7965,46800.0
2005-09-23 13:05:00,32.85,32.86,32.82,32.85,25700.0,18.8022,18.8079,18.785,18.8022,25700.0
2005-09-23 13:10:00,32.85,32.88,32.84,32.84,31000.0,18.8022,18.8194,18.7965,18.7965,31000.0
2005-09-23 13:15:00,32.85,32.86,32.79,32.79,44400.0,18.8022,18.8079,18.7679,18.7679,44400.0
2005-09-23 13:20:00,32.78,32.8,32.77,32.79,30000.0,18.7621,18.7736,18.7564,18.7679,30000.0
2005-09-23 13:25:00,32.78,32.79,32.65,32.66,40900.0,18.7621,18.7679,18.6877,18.6935,40900.0
2005-09-23 13:30:00,32.69,32.78,32.65,32.78,54200.0,18.7106,18.7621,18.6877,18.7621,54200.0
2005-09-23 13:35:00,32.77,32.83,32.73,32.82,46000.0,18.7564,18.7908,18.7335,18.785,46000.0
2005-09-23 13:40:00,32.82,32.88,32.8,32.83,158200.0,18.785,18.8194,18.7736,18.7908,158200.0
2005-09-23 13:45:00,32.82,32.85,32.79,32.82,34000.0,18.785,18.8022,18.7679,18.785,34000.0
2005-09-23 13:50:00,32.81,32.9,32.79,32.87,30900.0,18.7793,18.8308,18.7679,18.8137,30900.0
2005-09-23 13:55:00,32.87,32.88,32.85,32.88,21600.0,18.8137,18.8194,18.8022,18.8194,21600.0
2005-09-23 14:00:00,32.88,32.88,32.84,32.86,38300.0,18.8194,18.8194,18.7965,18.8079,38300.0
2005-09-23 14:05:00,32.85,32.87,32.83,32.86,49100.0,18.8022,18.8137,18.7908,18.8079,49100.0
2005-09-23 14:10:00,32.86,32.87,32.83,32.84,344700.0,18.8079,18.8137,18.7908,18.7965,344700.0
2005-09-23 14:15:00,32.85,32.85,32.75,32.77,99700.0,18.8022,18.8022,18.745,18.7564,99700.0
2005-09-23 14:20:00,32.76,32.77,32.73,32.75,26400.0,18.7507,18.7564,18.7335,18.745,26400.0
2005-09-23 14:25:00,32.75,32.79,32.74,32.75,27200.0,18.745,18.7679,18.7392,18.745,27200.0
2005-09-23 14:30:00,32.75,32.76,32.71,32.72,23500.0,18.745,18.7507,18.7221,18.7278,23500.0
2005-09-23 14:35:00,32.72,32.72,32.7,32.72,34600.0,18.7278,18.7278,18.7164,18.7278,34600.0
2005-09-23 14:40:00,32.71,32.72,32.71,32.71,27500.0,18.7221,18.7278,18.7221,18.7221,27500.0
2005-09-23 14:45:00,32.72,32.82,32.71,32.8,58400.0,18.7278,18.785,18.7221,18.7736,58400.0
2005-09-23 14:50:00,32.8,32.82,32.79,32.81,53400.0,18.7736,18.785,18.7679,18.7793,53400.0
2005-09-23 14:55:00,32.81,32.83,32.79,32.8,37700.0,18.7793,18.7908,18.7679,18.7736,37700.0
2005-09-23 15:00:00,32.79,32.8,32.71,32.72,942900.0,18.7679,18.7736,18.7221,18.7278,942900.0
2005-09-23 15:05:00,32.71,32.74,32.69,32.74,52800.0,18.7221,18.7392,18.7106,18.7392,52800.0
2005-09-23 15:10:00,32.75,32.76,32.71,32.71,67100.0,18.745,18.7507,18.7221,18.7221,67100.0
2005-09-23 15:15:00,32.71,32.74,32.69,32.74,50800.0,18.7221,18.7392,18.7106,18.7392,50800.0
2005-09-23 15:20:00,32.74,32.74,32.71,32.73,47700.0,18.7392,18.7392,18.7221,18.7335,47700.0
2005-09-23 15:25:00,32.72,32.73,32.7,32.71,78000.0,18.7278,18.7335,18.7164,18.7221,78000.0
2005-09-23 15:30:00,32.7,32.72,32.69,32.7,67600.0,18.7164,18.7278,18.7106,18.7164,67600.0
2005-09-23 15:35:00,32.7,32.71,32.67,32.68,64500.0,18.7164,18.7221,18.6992,18.7049,64500.0
2005-09-23 15:40:00,32.67,32.68,32.66,32.68,110300.0,18.6992,18.7049,18.6935,18.7049,110300.0
2005-09-23 15:45:00,32.68,32.68,32.64,32.64,159500.0,18.7049,18.7049,18.682,18.682,159500.0
2005-09-23 15:50:00,32.65,32.65,32.58,32.62,155400.0,18.6877,18.6877,18.6477,18.6706,155400.0
2005-09-23 15:55:00,32.62,32.62,32.59,32.62,196200.0,18.6706,18.6706,18.6534,18.6706,196200.0
2005-09-26 09:30:00,32.95,33.03,32.95,33.02,204000.0,18.8594,18.9052,18.8594,18.8995,204000.0
2005-09-26 09:35:00,33.02,33.2,32.97,33.16,189800.0,18.8995,19.0025,18.8709,18.9796,189800.0
2005-09-26 09:40:00,33.16,33.23,33.06,33.17,102900.0,18.9796,19.0197,18.9224,18.9854,102900.0
2005-09-26 09:45:00,33.16,33.23,33.09,33.19,92300.0,18.9796,19.0197,18.9396,18.9968,92300.0
2005-09-26 09:50:00,33.19,33.22,33.01,33.03,99200.0,18.9968,19.014,18.8938,18.9052,99200.0
2005-09-26 09:55:00,33.04,33.06,32.95,33.0,127200.0,18.911,18.9224,18.8594,18.8881,127200.0
2005-09-26 10:00:00,33.05,33.12,32.95,33.05,164600.0,18.9167,18.9567,18.8594,18.9167,164600.0
2005-09-26 10:05:00,33.04,33.13,33.03,33.1,109600.0,18.911,18.9625,18.9052,18.9453,109600.0
2005-09-26 10:10:00,33.1,33.15,33.06,33.14,108000.0,18.9453,18.9739,18.9224,18.9682,108000.0
2005-09-26 10:15:00,33.14,33.27,33.12,33.2,160700.0,18.9682,19.0426,18.9567,19.0025,160700.0
2005-09-26 10:20:00,33.2,33.35,33.19,33.34,145600.0,19.0025,19.0884,18.9968,19.0827,145600.0
2005-09-26 10:25:00,33.33,33.4,33.25,33.27,126900.0,19.0769,19.117,19.0312,19.0426,126900.0
2005-09-26 10:30:00,33.27,33.3,33.25,33.26,75900.0,19.0426,19.0598,19.0312,19.0369,75900.0
2005-09-26 10:35:00,33.26,33.26,33.16,33.25,84300.0,19.0369,19.0369,18.9796,19.0312,84300.0
2005-09-26 10:40:00,33.24,33.36,33.24,33.36,71100.0,19.0254,19.0941,19.0254,19.0941,71100.0
2005-09-26 10:45:00,33.35,33.38,33.33,33.35,119400.0,19.0884,19.1056,19.0769,19.0884,119400.0
2005-09-26 10:50:00,33.35,33.43,33.34,33.43,134000.0,19.0884,19.1342,19.0827,19.1342,134000.0
2005-09-26 10:55:00,33.43,33.44,33.39,33.4,86800.0,19.1342,19.1399,19.1113,19.117,86800.0
2005-09-26 11:00:00,33.4,33.4,33.32,33.37,89400.0,19.117,19.117,19.0712,19.0998,89400.0
2005-09-26 11:05:00,33.37,33.37,33.3,33.34,98100.0,19.0998,19.0998,19.0598,19.0827,98100.0
2005-09-26 11:10:00,33.34,33.38,33.3,33.37,62200.0,19.0827,19.1056,19.0598,19.0998,62200.0
2005-09-26 11:15:00,33.37,33.45,33.35,33.42,70100.0,19.0998,19.1456,19.0884,19.1285,70100.0
2005-09-26 11:20:00,33.42,33.42,33.36,33.41,103300.0,19.1285,19.1285,19.0941,19.1227,103300.0
2005-09-26 11:25:00,33.41,33.41,33.33,33.34,176300.0,19.1227,19.1227,19.0769,19.0827,176300.0
2005-09-26 11:30:00,33.33,33.36,33.32,33.35,64800.0,19.0769,19.0941,19.0712,19.0884,64800.0
2005-09-26 11:35:00,33.35,33.37,33.33,33.37,62200.0,19.0884,19.0998,19.0769,19.0998,62200.0
2005-09-26 11:40:00,33.37,33.42,33.35,33.42,112100.0,19.0998,19.1285,19.0884,19.1285,112100.0
2005-09-26 11:45:00,33.43,33.44,33.38,33.38,73900.0,19.1342,19.1399,19.1056,19.1056,73900.0
2005-09-26 11:50:00,33.37,33.37,33.33,33.34,66400.0,19.0998,19.0998,19.0769,19.0827,66400.0
2005-09-26 11:55:00,33.34,33.37,33.33,33.37,56300.0,19.0827,19.0998,19.0769,19.0998,56300.0
2005-09-26 12:00:00,33.37,33.76,33.35,33.35,69600.0,19.0998,19.3231,19.0884,19.0884,69600.0
2005-09-26 12:05:00,33.33,33.36,33.33,33.34,75600.0,19.0769,19.0941,19.0769,19.0827,75600.0
2005-09-26 12:10:00,33.33,33.38,33.33,33.36,47500.0,19.0769,19.1056,19.0769,19.0941,47500.0
2005-09-26 12:15:00,33.37,33.38,33.35,33.36,46600.0,19.0998,19.1056,19.0884,19.0941,46600.0
2005-09-26 12:20:00,33.36,33.37,33.35,33.37,96200.0,19.0941,19.0998,19.0884,19.0998,96200.0
2005-09-26 12:25:00,33.38,33.39,33.34,33.37,45000.0,19.1056,19.1113,19.0827,19.0998,45000.0
2005-09-26 12:30:00,33.36,33.37,33.31,33.35,73900.0,19.0941,19.0998,19.0655,19.0884,73900.0
2005-09-26 12:35:00,33.34,33.35,33.3,33.31,46700.0,19.0827,19.0884,19.0598,19.0655,46700.0
2005-09-26 12:40:00,33.31,33.32,33.25,33.25,22300.0,19.0655,19.0712,19.0312,19.0312,22300.0
2005-09-26 12:45:00,33.26,33.28,33.2,33.2,57800.0,19.0369,19.0483,19.0025,19.0025,57800.0
2005-09-26 12:50:00,33.2,33.24,33.14,33.23,34900.0,19.0025,19.0254,18.9682,19.0197,34900.0
2005-09-26 12:55:00,33.23,33.26,33.22,33.25,26800.0,19.0197,19.0369,19.014,19.0312,26800.0
2005-09-26 13:00:00,33.25,33.26,33.2,33.2,12400.0,19.0312,19.0369,19.0025,19.0025,12400.0
2005-09-26 13:05:00,33.2,33.2,33.14,33.17,71800.0,19.0025,19.0025,18.9682,18.9854,71800.0
2005-09-26 13:10:00,33.16,33.16,33.11,33.13,31800.0,18.9796,18.9796,18.951,18.9625,31800.0
2005-09-26 13:15:00,33.14,33.17,33.11,33.11,48100.0,18.9682,18.9854,18.951,18.951,48100.0
2005-09-26 13:20:00,33.12,33.12,33.01,33.05,77000.0,18.9567,18.9567,18.8938,18.9167,77000.0
2005-09-26 13:25:00,33.02,33.1,33.02,33.08,18400.0,18.8995,18.9453,18.8995,18.9339,18400.0
2005-09-26 13:30:00,33.09,33.09,33.01,33.03,37400.0,18.9396,18.9396,18.8938,18.9052,37400.0
2005-09-26 13:35:00,33.03,33.03,32.95,32.98,93700.0,18.9052,18.9052,18.8594,18.8766,93700.0
2005-09-26 13:40:00,32.99,33.03,32.98,33.0,34400.0,18.8823,18.9052,18.8766,18.8881,34400.0
2005-09-26 13:45:00,32.99,33.01,32.98,33.0,24600.0,18.8823,18.8938,18.8766,18.8881,24600.0
2005-09-26 13:50:00,33.01,33.05,33.0,33.01,166000.0,18.8938,18.9167,18.8881,18.8938,166000.0
2005-09-26 13:55:00,33.0,33.06,32.99,33.04,22300.0,18.8881,18.9224,18.8823,18.911,22300.0
2005-09-26 14:00:00,33.04,33.06,33.01,33.01,43400.0,18.911,18.9224,18.8938,18.8938,43400.0
2005-09-26 14:05:00,33.01,33.05,33.01,33.02,39900.0,18.8938,18.9167,18.8938,18.8995,39900.0
2005-09-26 14:10:00,33.03,33.04,32.99,33.01,60800.0,18.9052,18.911,18.8823,18.8938,60800.0
2005-09-26 14:15:00,33.02,33.04,32.99,33.02,144700.0,18.8995,18.911,18.8823,18.8995,144700.0
2005-09-26 14:20:00,33.02,33.08,33.01,33.05,88600.0,18.8995,18.9339,18.8938,18.9167,88600.0
2005-09-26 14:25:00,33.05,33.09,33.04,33.06,28500.0,18.9167,18.9396,18.911,18.9224,28500.0
2005-09-26 14:30:00,33.06,33.07,33.04,33.04,90400.0,18.9224,18.9281,18.911,18.911,90400.0
2005-09-26 14:35:00,33.05,33.06,32.99,32.99,131100.0,18.9167,18.9224,18.8823,18.8823,131100.0
2005-09-26 14:40:00,32.98,33.0,32.97,33.0,152800.0,18.8766,18.8881,18.8709,18.8881,152800.0
2005-09-26 14:45:00,33.0,33.03,32.96,33.01,159600.0,18.8881,18.9052,18.8652,18.8938,159600.0
2005-09-26 14:50:00,33.01,33.02,32.97,33.0,105700.0,18.8938,18.8995,18.8709,18.8881,105700.0
2005-09-26 14:55:00,33.0,33.04,32.99,33.02,126700.0,18.8881,18.911,18.8823,18.8995,126700.0
2005-09-26 15:00:00,33.02,33.06,33.0,33.02,64700.0,18.8995,18.9224,18.8881,18.8995,64700.0
2005-09-26 15:05:00,33.02,33.03,33.0,33.0,144800.0,18.8995,18.9052,18.8881,18.8881,144800.0
2005-09-26 15:10:00,33.0,33.03,33.0,33.0,90500.0,18.8881,18.9052,18.8881,18.8881,90500.0
2005-09-26 15:15:00,33.0,33.02,32.98,33.01,126700.0,18.8881,18.8995,18.8766,18.8938,126700.0
2005-09-26 15:20:00,33.01,33.06,33.0,33.02,95100.0,18.8938,18.9224,18.8881,18.8995,95100.0
2005-09-26 15:25:00,33.02,33.04,33.0,33.04,87300.0,18.8995,18.911,18.8881,18.911,87300.0
2005-09-26 15:30:00,33.04,33.15,33.04,33.14,150000.0,18.911,18.9739,18.911,18.9682,150000.0
2005-09-26 15:35:00,33.14,33.25,33.13,33.24,185200.0,18.9682,19.0312,18.9625,19.0254,185200.0
2005-09-26 15:40:00,33.23,33.29,33.2,33.28,265600.0,19.0197,19.0541,19.0025,19.0483,265600.0
2005-09-26 15:45:00,33.28,33.3,33.25,33.26,732600.0,19.0483,19.0598,19.0312,19.0369,732600.0
2005-09-26 15:50:00,33.26,33.31,33.25,33.31,253800.0,19.0369,19.0655,19.0312,19.0655,253800.0
2005-09-26 15:55:00,33.31,33.31,33.23,33.27,169000.0,19.0655,19.0655,19.0197,19.0426,169000.0
2005-09-27 09:30:00,33.2,33.22,33.12,33.22,149300.0,19.0025,19.014,18.9567,19.014,149300.0
2005-09-27 09:35:00,33.17,33.17,33.03,33.08,97400.0,18.9854,18.9854,18.9052,18.9339,97400.0
2005-09-27 09:40:00,33.08,33.2,33.08,33.15,94100.0,18.9339,19.0025,18.9339,18.9739,94100.0
2005-09-27 09:45:00,33.13,33.22,33.13,33.18,200300.0,18.9625,19.014,18.9625,18.9911,200300.0
2005-09-27 09:50:00,33.18,33.29,33.17,33.27,50400.0,18.9911,19.0541,18.9854,19.0426,50400.0
2005-09-27 09:55:00,33.28,33.29,33.2,33.22,64500.0,19.0483,19.0541,19.0025,19.014,64500.0
2005-09-27 10:00:00,33.22,33.3,33.15,33.16,254300.0,19.014,19.0598,18.9739,18.9796,254300.0
2005-09-27 10:05:00,33.17,33.28,33.17,33.27,225900.0,18.9854,19.0483,18.9854,19.0426,225900.0
2005-09-27 10:10:00,33.27,33.28,33.18,33.2,172900.0,19.0426,19.0483,18.9911,19.0025,172900.0
2005-09-27 10:15:00,33.2,33.29,33.15,33.28,293000.0,19.0025,19.0541,18.9739,19.0483,293000.0
2005-09-27 10:20:00,33.28,33.29,33.17,33.2,235100.0,19.0483,19.0541,18.9854,19.0025,235100.0
2005-09-27 10:25:00,33.2,33.21,33.16,33.19,179800.0,19.0025,19.0083,18.9796,18.9968,179800.0
2005-09-27 10:30:00,33.19,33.24,33.12,33.12,176400.0,18.9968,19.0254,18.9567,18.9567,176400.0
2005-09-27 10:35:00,33.12,33.12,33.04,33.04,215500.0,18.9567,18.9567,18.911,18.911,215500.0
2005-09-27 10:40:00,33.04,33.04,32.98,33.0,203000.0,18.911,18.911,18.8766,18.8881,203000.0
2005-09-27 10:45:00,33.0,33.02,32.98,33.0,242600.0,18.8881,18.8995,18.8766,18.8881,242600.0
2005-09-27 10:50:00,33.0,33.02,33.0,33.0,147300.0,18.8881,18.8995,18.8881,18.8881,147300.0
2005-09-27 10:55:00,33.0,33.01,32.98,33.01,211900.0,18.8881,18.8938,18.8766,18.8938,211900.0
2005-09-27 11:00:00,33.0,33.03,32.98,33.03,211100.0,18.8881,18.9052,18.8766,18.9052,211100.0
2005-09-27 11:05:00,33.03,33.05,33.02,33.05,127500.0,18.9052,18.9167,18.8995,18.9167,127500.0
2005-09-27 11:10:00,33.05,33.08,33.02,33.03,121900.0,18.9167,18.9339,18.8995,18.9052,121900.0
2005-09-27 11:15:00,33.03,33.04,33.01,33.01,102400.0,18.9052,18.911,18.8938,18.8938,102400.0
2005-09-27 11:20:00,33.01,33.05,33.0,33.05,110300.0,18.8938,18.9167,18.8881,18.9167,110300.0
2005-09-27 11:25:00,33.04,33.05,33.02,33.04,88000.0,18.911,18.9167,18.8995,18.911,88000.0
2005-09-27 11:30:00,33.02,33.03,32.99,33.0,118600.0,18.8995,18.9052,18.8823,18.8881,118600.0
2005-09-27 11:35:00,33.01,33.03,32.99,33.02,219000.0,18.8938,18.9052,18.8823,18.8995,219000.0
2005-09-27 11:40:00,33.02,33.03,33.0,33.02,106800.0,18.8995,18.9052,18.8881,18.8995,106800.0
2005-09-27 11:45:00,33.02,33.1,33.02,33.08,98900.0,18.8995,18.9453,18.8995,18.9339,98900.0
2005-09-27 11:50:00,33.08,33.13,33.08,33.09,131700.0,18.9339,18.9625,18.9339,18.9396,131700.0
2005-09-27 11:55:00,33.09,33.12,33.02,33.02,85700.0,18.9396,18.9567,18.8995,18.8995,85700.0
2005-09-27 12:00:00,33.02,33.1,33.0,33.09,119500.0,18.8995,18.9453,18.8881,18.9396,119500.0
2005-09-27 12:05:00,33.09,33.1,33.03,33.03,95400.0,18.9396,18.9453,18.9052,18.9052,95400.0
2005-09-27 12:10:00,33.03,33.06,33.01,33.01,85800.0,18.9052,18.9224,18.8938,18.8938,85800.0
2005-09-27 12:15:00,33.01,33.04,33.0,33.01,96800.0,18.8938,18.911,18.8881,18.8938,96800.0
2005-09-27 12:20:00,33.02,33.02,33.0,33.01,65800.0,18.8995,18.8995,18.8881,18.8938,65800.0
2005-09-27 12:25:00,33.01,33.04,33.0,33.04,77100.0,18.8938,18.911,18.8881,18.911,77100.0
2005-09-27 12:30:00,33.03,33.06,33.03,33.06,73100.0,18.9052,18.9224,18.9052,18.9224,73100.0
2005-09-27 12:35:00,33.05,33.08,33.05,33.08,111800.0,18.9167,18.9339,18.9167,18.9339,111800.0
2005-09-27 12:40:00,33.08,33.1,33.07,33.08,117800.0,18.9339,18.9453,18.9281,18.9339,117800.0
2005-09-27 12:45:00,33.08,33.08,33.07,33.07,104300.0,18.9339,18.9339,18.9281,18.9281,104300.0
2005-09-27 12:50:00,33.07,33.09,33.06,33.08,98900.0,18.9281,18.9396,18.9224,18.9339,98900.0
2005-09-27 12:55:00,33.08,33.11,33.07,33.1,138500.0,18.9339,18.951,18.9281,18.9453,138500.0
2005-09-27 13:00:00,33.09,33.1,33.03,33.04,77400.0,18.9396,18.9453,18.9052,18.911,77400.0
2005-09-27 13:05:00,33.03,33.06,33.01,33.05,97600.0,18.9052,18.9224,18.8938,18.9167,97600.0
2005-09-27 13:10:00,33.05,33.08,33.05,33.07,88100.0,18.9167,18.9339,18.9167,18.9281,88100.0
2005-09-27 13:15:00,33.07,33.07,33.04,33.05,73200.0,18.9281,18.9281,18.911,18.9167,73200.0
2005-09-27 13:20:00,33.06,33.06,33.0,33.03,111000.0,18.9224,18.9224,18.8881,18.9052,111000.0
2005-09-27 13:25:00,33.02,33.11,33.02,33.11,212300.0,18.8995,18.951,18.8995,18.951,212300.0
2005-09-27 13:30:00,33.1,33.13,33.06,33.08,108800.0,18.9453,18.9625,18.9224,18.9339,108800.0
2005-09-27 13:35:00,33.07,33.08,33.03,33.07,100300.0,18.9281,18.9339,18.9052,18.9281,100300.0
2005-09-27 13:40:00,33.07,33.07,33.03,33.03,89100.0,18.9281,18.9281,18.9052,18.9052,89100.0
2005-09-27 13:45:00,33.04,33.06,33.03,33.04,95200.0,18.911,18.9224,18.9052,18.911,95200.0
2005-09-27 13:50:00,33.05,33.13,33.05,33.13,103900.0,18.9167,18.9625,18.9167,18.9625,103900.0
2005-09-27 13:55:00,33.13,33.16,33.1,33.12,112900.0,18.9625,18.9796,18.9453,18.9567,112900.0
2005-09-27 14:00:00,33.12,33.22,33.12,33.16,130600.0,18.9567,19.014,18.9567,18.9796,130600.0
2005-09-27 14:05:00,33.15,33.16,33.11,33.12,86000.0,18.9739,18.9796,18.951,18.9567,86000.0
2005-09-27 14:10:00,33.12,33.13,33.09,33.1,76200.0,18.9567,18.9625,18.9396,18.9453,76200.0
2005-09-27 14:15:00,33.11,33.11,33.06,33.07,101900.0,18.951,18.951,18.9224,18.9281,101900.0
2005-09-27 14:20:00,33.07,33.08,33.03,33.05,97900.0,18.9281,18.9339,18.9052,18.9167,97900.0
2005-09-27 14:25:00,33.05,33.06,33.01,33.05,148700.0,18.9167,18.9224,18.8938,18.9167,148700.0
2005-09-27 14:30:00,33.05,33.07,33.04,33.05,102000.0,18.9167,18.9281,18.911,18.9167,102000.0
2005-09-27 14:35:00,33.06,33.08,33.02,33.03,110100.0,18.9224,18.9339,18.8995,18.9052,110100.0
2005-09-27 14:40:00,33.02,33.08,33.02,33.08,89300.0,18.8995,18.9339,18.8995,18.9339,89300.0
2005-09-27 14:45:00,33.08,33.17,33.07,33.1,191700.0,18.9339,18.9854,18.9281,18.9453,191700.0
2005-09-27 14:50:00,33.11,33.13,33.09,33.1,140200.0,18.951,18.9625,18.9396,18.9453,140200.0
2005-09-27 14:55:00,33.1,33.18,33.1,33.12,158200.0,18.9453,18.9911,18.9453,18.9567,158200.0
2005-09-27 15:00:00,33.12,33.2,33.12,33.16,92900.0,18.9567,19.0025,18.9567,18.9796,92900.0
2005-09-27 15:05:00,33.16,33.19,33.14,33.16,37400.0,18.9796,18.9968,18.9682,18.9796,37400.0
2005-09-27 15:10:00,33.15,33.2,33.09,33.1,137500.0,18.9739,19.0025,18.9396,18.9453,137500.0
2005-09-27 15:15:00,33.1,33.12,33.09,33.11,22600.0,18.9453,18.9567,18.9396,18.951,22600.0
2005-09-27 15:20:00,33.11,33.12,33.09,33.11,37900.0,18.951,18.9567,18.9396,18.951,37900.0
2005-09-27 15:25:00,33.11,33.15,33.11,33.13,24200.0,18.951,18.9739,18.951,18.9625,24200.0
2005-09-27 15:30:00,33.13,33.13,33.07,33.1,54600.0,18.9625,18.9625,18.9281,18.9453,54600.0
2005-09-27 15:35:00,33.09,33.11,33.08,33.1,51500.0,18.9396,18.951,18.9339,18.9453,51500.0
2005-09-27 15:40:00,33.1,33.11,33.03,33.03,67700.0,18.9453,18.951,18.9052,18.9052,67700.0
2005-09-27 15:45:00,33.03,33.05,33.02,33.04,144200.0,18.9052,18.9167,18.8995,18.911,144200.0
2005-09-27 15:50:00,33.04,33.07,33.03,33.07,95000.0,18.911,18.9281,18.9052,18.9281,95000.0
2005-09-27 15:55:00,33.07,33.08,33.01,33.01,248700.0,18.9281,18.9339,18.8938,18.8938,248700.0
2005-09-28 09:30:00,33.45,33.7,33.35,33.66,380800.0,19.1456,19.2887,19.0884,19.2658,380800.0
2005-09-28 09:35:00,33.66,33.85,33.56,33.81,209800.0,19.2658,19.3746,19.2086,19.3517,209800.0
2005-09-28 09:40:00,33.88,33.95,33.8,33.82,207600.0,19.3917,19.4318,19.346,19.3574,207600.0
2005-09-28 09:45:00,33.79,33.8,33.56,33.62,257600.0,19.3402,19.346,19.2086,19.2429,257600.0
2005-09-28 09:50:00,33.62,33.7,33.59,33.63,175300.0,19.2429,19.2887,19.2258,19.2487,175300.0
2005-09-28 09:55:00,33.63,33.71,33.63,33.65,113700.0,19.2487,19.2944,19.2487,19.2601,113700.0
2005-09-28 10:00:00,33.65,33.7,33.6,33.6,122800.0,19.2601,19.2887,19.2315,19.2315,122800.0
2005-09-28 10:05:00,33.6,33.61,33.5,33.52,157200.0,19.2315,19.2372,19.1742,19.1857,157200.0
2005-09-28 10:10:00,33.5,33.5,33.37,33.43,162900.0,19.1742,19.1742,19.0998,19.1342,162900.0
2005-09-28 10:15:00,33.44,33.44,33.36,33.38,103100.0,19.1399,19.1399,19.0941,19.1056,103100.0
2005-09-28 10:20:00,33.36,33.51,33.36,33.41,157000.0,19.0941,19.18,19.0941,19.1227,157000.0
2005-09-28 10:25:00,33.42,33.5,33.42,33.43,114500.0,19.1285,19.1742,19.1285,19.1342,114500.0
2005-09-28 10:30:00,33.43,33.49,33.42,33.44,108200.0,19.1342,19.1685,19.1285,19.1399,108200.0
2005-09-28 10:35:00,33.43,33.5,33.43,33.47,103200.0,19.1342,19.1742,19.1342,19.1571,103200.0
2005-09-28 10:40:00,33.47,33.48,33.44,33.47,68500.0,19.1571,19.1628,19.1399,19.1571,68500.0
2005-09-28 10:45:00,33.46,33.5,33.46,33.5,76300.0,19.1514,19.1742,19.1514,19.1742,76300.0
2005-09-28 10:50:00,33.51,33.56,33.51,33.52,36300.0,19.18,19.2086,19.18,19.1857,36300.0
2005-09-28 10:55:00,33.53,33.53,33.48,33.52,61200.0,19.1914,19.1914,19.1628,19.1857,61200.0
2005-09-28 11:00:00,33.51,33.55,33.48,33.51,42300.0,19.18,19.2029,19.1628,19.18,42300.0
2005-09-28 11:05:00,33.51,33.55,33.5,33.54,33800.0,19.18,19.2029,19.1742,19.1971,33800.0
2005-09-28 11:10:00,33.55,33.61,33.54,33.59,114300.0,19.2029,19.2372,19.1971,19.2258,114300.0
2005-09-28 11:15:00,33.59,33.6,33.56,33.56,29800.0,19.2258,19.2315,19.2086,19.2086,29800.0
2005-09-28 11:20:00,33.56,33.57,33.56,33.56,13000.0,19.2086,19.2143,19.2086,19.2086,13000.0
2005-09-28 11:25:00,33.56,33.58,33.56,33.58,31500.0,19.2086,19.22,19.2086,19.22,31500.0
2005-09-28 11:30:00,33.57,33.58,33.53,33.56,54500.0,19.2143,19.22,19.1914,19.2086,54500.0
2005-09-28 11:35:00,33.56,33.57,33.55,33.55,31900.0,19.2086,19.2143,19.2029,19.2029,31900.0
2005-09-28 11:40:00,33.56,33.57,33.54,33.55,52500.0,19.2086,19.2143,19.1971,19.2029,52500.0
2005-09-28 11:45:00,33.55,33.56,33.52,33.54,54600.0,19.2029,19.2086,19.1857,19.1971,54600.0
2005-09-28 11:50:00,33.54,33.56,33.52,33.53,45900.0,19.1971,19.2086,19.1857,19.1914,45900.0
2005-09-28 11:55:00,33.53,33.55,33.53,33.54,29300.0,19.1914,19.2029,19.1914,19.1971,29300.0
2005-09-28 12:00:00,33.54,33.57,33.54,33.55,40700.0,19.1971,19.2143,19.1971,19.2029,40700.0
2005-09-28 12:05:00,33.55,33.56,33.49,33.5,71700.0,19.2029,19.2086,19.1685,19.1742,71700.0
2005-09-28 12:10:00,33.5,33.5,33.38,33.4,139400.0,19.1742,19.1742,19.1056,19.117,139400.0
2005-09-28 12:15:00,33.4,33.43,33.4,33.43,104200.0,19.117,19.1342,19.117,19.1342,104200.0
2005-09-28 12:20:00,33.43,33.43,33.32,33.32,104700.0,19.1342,19.1342,19.0712,19.0712,104700.0
2005-09-28 12:25:00,33.32,33.37,33.3,33.3,101600.0,19.0712,19.0998,19.0598,19.0598,101600.0
2005-09-28 12:30:00,33.3,33.31,33.29,33.31,29500.0,19.0598,19.0655,19.0541,19.0655,29500.0
2005-09-28 12:35:00,33.31,33.35,33.3,33.35,42700.0,19.0655,19.0884,19.0598,19.0884,42700.0
2005-09-28 12:40:00,33.35,33.36,33.31,33.35,35200.0,19.0884,19.0941,19.0655,19.0884,35200.0
2005-09-28 12:45:00,33.35,33.45,33.34,33.43,71900.0,19.0884,19.1456,19.0827,19.1342,71900.0
2005-09-28 12:50:00,33.42,33.43,33.38,33.41,28200.0,19.1285,19.1342,19.1056,19.1227,28200.0
2005-09-28 12:55:00,33.43,33.5,33.41,33.49,52200.0,19.1342,19.1742,19.1227,19.1685,52200.0
2005-09-28 13:00:00,33.48,33.49,33.42,33.48,64200.0,19.1628,19.1685,19.1285,19.1628,64200.0
2005-09-28 13:05:00,33.48,33.5,33.43,33.43,48600.0,19.1628,19.1742,19.1342,19.1342,48600.0
2005-09-28 13:10:00,33.43,33.44,33.4,33.43,19800.0,19.1342,19.1399,19.117,19.1342,19800.0
2005-09-28 13:15:00,33.44,33.45,33.33,33.33,41300.0,19.1399,19.1456,19.0769,19.0769,41300.0
2005-09-28 13:20:00,33.34,33.38,33.31,33.36,87100.0,19.0827,19.1056,19.0655,19.0941,87100.0
2005-09-28 13:25:00,33.38,33.39,33.32,33.32,50600.0,19.1056,19.1113,19.0712,19.0712,50600.0
2005-09-28 13:30:00,33.3,33.31,33.2,33.27,99600.0,19.0598,19.0655,19.0025,19.0426,99600.0
2005-09-28 13:35:00,33.26,33.28,33.25,33.25,65400.0,19.0369,19.0483,19.0312,19.0312,65400.0
2005-09-28 13:40:00,33.24,33.26,33.21,33.21,27000.0,19.0254,19.0369,19.0083,19.0083,27000.0
2005-09-28 13:45:00,33.2,33.21,33.13,33.14,43100.0,19.0025,19.0083,18.9625,18.9682,43100.0
2005-09-28 13:50:00,33.14,33.2,33.13,33.18,20000.0,18.9682,19.0025,18.9625,18.9911,20000.0
2005-09-28 13:55:00,33.17,33.18,33.15,33.16,39300.0,18.9854,18.9911,18.9739,18.9796,39300.0
2005-09-28 14:00:00,33.16,33.2,33.16,33.19,66900.0,18.9796,19.0025,18.9796,18.9968,66900.0
2005-09-28 14:05:00,33.19,33.22,33.18,33.22,41600.0,18.9968,19.014,18.9911,19.014,41600.0
2005-09-28 14:10:00,33.22,33.3,33.22,33.27,60300.0,19.014,19.0598,19.014,19.0426,60300.0
2005-09-28 14:15:00,33.28,33.28,33.24,33.25,16000.0,19.0483,19.0483,19.0254,19.0312,16000.0
2005-09-28 14:20:00,33.25,33.31,33.24,33.31,43100.0,19.0312,19.0655,19.0254,19.0655,43100.0
2005-09-28 14:25:00,33.3,33.34,33.26,33.29,97600.0,19.0598,19.0827,19.0369,19.0541,97600.0
2005-09-28 14:30:00,33.31,33.34,33.27,33.34,53200.0,19.0655,19.0827,19.0426,19.0827,53200.0
2005-09-28 14:35:00,33.33,33.34,33.28,33.3,21600.0,19.0769,19.0827,19.0483,19.0598,21600.0
2005-09-28 14:40:00,33.3,33.37,33.3,33.34,60900.0,19.0598,19.0998,19.0598,19.0827,60900.0
2005-09-28 14:45:00,33.34,33.35,33.3,33.33,28700.0,19.0827,19.0884,19.0598,19.0769,28700.0
2005-09-28 14:50:00,33.33,33.4,33.33,33.37,41700.0,19.0769,19.117,19.0769,19.0998,41700.0
2005-09-28 14:55:00,33.37,33.38,33.32,33.32,41100.0,19.0998,19.1056,19.0712,19.0712,41100.0
2005-09-28 15:00:00,33.32,33.37,33.3,33.33,65400.0,19.0712,19.0998,19.0598,19.0769,65400.0
2005-09-28 15:05:00,33.32,33.34,33.3,33.34,39600.0,19.0712,19.0827,19.0598,19.0827,39600.0
2005-09-28 15:10:00,33.34,33.35,33.26,33.26,48600.0,19.0827,19.0884,19.0369,19.0369,48600.0
2005-09-28 15:15:00,33.27,33.29,33.17,33.18,110700.0,19.0426,19.0541,18.9854,18.9911,110700.0
2005-09-28 15:20:00,33.17,33.17,33.11,33.11,75800.0,18.9854,18.9854,18.951,18.951,75800.0
2005-09-28 15:25:00,33.12,33.2,33.12,33.18,73600.0,18.9567,19.0025,18.9567,18.9911,73600.0
2005-09-28 15:30:00,33.18,33.23,33.13,33.14,62500.0,18.9911,19.0197,18.9625,18.9682,62500.0
2005-09-28 15:35:00,33.13,33.16,33.1,33.13,87800.0,18.9625,18.9796,18.9453,18.9625,87800.0
2005-09-28 15:40:00,33.13,33.19,33.11,33.19,96700.0,18.9625,18.9968,18.951,18.9968,96700.0
2005-09-28 15:45:00,33.19,33.21,33.16,33.16,64200.0,18.9968,19.0083,18.9796,18.9796,64200.0
2005-09-28 15:50:00,33.17,33.2,33.17,33.17,60400.0,18.9854,19.0025,18.9854,18.9854,60400.0
2005-09-28 15:55:00,33.17,33.18,33.12,33.13,114800.0,18.9854,18.9911,18.9567,18.9625,114800.0
2005-09-29 09:30:00,33.06,33.2,33.05,33.05,93500.0,18.9224,19.0025,18.9167,18.9167,93500.0
2005-09-29 09:35:00,33.03,33.06,33.0,33.05,56600.0,18.9052,18.9224,18.8881,18.9167,56600.0
2005-09-29 09:40:00,33.05,33.1,33.04,33.06,105600.0,18.9167,18.9453,18.911,18.9224,105600.0
2005-09-29 09:45:00,33.03,33.07,33.03,33.06,75600.0,18.9052,18.9281,18.9052,18.9224,75600.0
2005-09-29 09:50:00,33.06,33.1,33.03,33.09,168800.0,18.9224,18.9453,18.9052,18.9396,168800.0
2005-09-29 09:55:00,33.08,33.11,33.07,33.1,87900.0,18.9339,18.951,18.9281,18.9453,87900.0
2005-09-29 10:00:00,33.09,33.12,33.08,33.11,99100.0,18.9396,18.9567,18.9339,18.951,99100.0
2005-09-29 10:05:00,33.12,33.13,33.08,33.12,122200.0,18.9567,18.9625,18.9339,18.9567,122200.0
2005-09-29 10:10:00,33.12,33.12,33.09,33.12,194000.0,18.9567,18.9567,18.9396,18.9567,194000.0
2005-09-29 10:15:00,33.12,33.16,33.1,33.16,156500.0,18.9567,18.9796,18.9453,18.9796,156500.0
2005-09-29 10:20:00,33.16,33.25,33.16,33.25,44600.0,18.9796,19.0312,18.9796,19.0312,44600.0
2005-09-29 10:25:00,33.25,33.4,33.25,33.3,129100.0,19.0312,19.117,19.0312,19.0598,129100.0
2005-09-29 10:30:00,33.28,33.28,33.19,33.25,81400.0,19.0483,19.0483,18.9968,19.0312,81400.0
2005-09-29 10:35:00,33.25,33.32,33.25,33.3,101100.0,19.0312,19.0712,19.0312,19.0598,101100.0
2005-09-29 10:40:00,33.3,33.32,33.28,33.29,42900.0,19.0598,19.0712,19.0483,19.0541,42900.0
2005-09-29 10:45:00,33.29,33.3,33.18,33.2,45500.0,19.0541,19.0598,18.9911,19.0025,45500.0
2005-09-29 10:50:00,33.2,33.2,33.15,33.15,46000.0,19.0025,19.0025,18.9739,18.9739,46000.0
2005-09-29 10:55:00,33.15,33.15,33.05,33.07,103800.0,18.9739,18.9739,18.9167,18.9281,103800.0
2005-09-29 11:00:00,33.07,33.09,33.03,33.09,72400.0,18.9281,18.9396,18.9052,18.9396,72400.0
2005-09-29 11:05:00,33.1,33.11,33.03,33.05,60100.0,18.9453,18.951,18.9052,18.9167,60100.0
2005-09-29 11:10:00,33.05,33.05,33.02,33.05,59300.0,18.9167,18.9167,18.8995,18.9167,59300.0
2005-09-29 11:15:00,33.04,33.04,33.0,33.04,49500.0,18.911,18.911,18.8881,18.911,49500.0
2005-09-29 11:20:00,33.03,33.06,33.02,33.06,57500.0,18.9052,18.9224,18.8995,18.9224,57500.0
2005-09-29 11:25:00,33.06,33.07,33.04,33.04,46400.0,18.9224,18.9281,18.911,18.911,46400.0
2005-09-29 11:30:00,33.04,33.05,33.02,33.03,47800.0,18.911,18.9167,18.8995,18.9052,47800.0
2005-09-29 11:35:00,33.03,33.05,33.01,33.05,103800.0,18.9052,18.9167,18.8938,18.9167,103800.0
2005-09-29 11:40:00,33.05,33.15,33.04,33.13,65300.0,18.9167,18.9739,18.911,18.9625,65300.0
2005-09-29 11:45:00,33.14,33.23,33.13,33.22,40700.0,18.9682,19.0197,18.9625,19.014,40700.0
2005-09-29 11:50:00,33.2,33.35,33.2,33.25,122700.0,19.0025,19.0884,19.0025,19.0312,122700.0
2005-09-29 11:55:00,33.27,33.27,33.16,33.18,30000.0,19.0426,19.0426,18.9796,18.9911,30000.0
2005-09-29 12:00:00,33.19,33.25,33.18,33.22,31300.0,18.9968,19.0312,18.9911,19.014,31300.0
2005-09-29 12:05:00,33.22,33.23,33.19,33.2,28100.0,19.014,19.0197,18.9968,19.0025,28100.0
2005-09-29 12:10:00,33.19,33.2,33.17,33.17,18300.0,18.9968,19.0025,18.9854,18.9854,18300.0
2005-09-29 12:15:00,33.18,33.23,33.17,33.22,27100.0,18.9911,19.0197,18.9854,19.014,27100.0
2005-09-29 12:20:00,33.23,33.26,33.22,33.25,57600.0,19.0197,19.0369,19.014,19.0312,57600.0
2005-09-29 12:25:00,33.25,33.3,33.25,33.29,38600.0,19.0312,19.0598,19.0312,19.0541,38600.0
2005-09-29 12:30:00,33.29,33.3,33.26,33.28,32300.0,19.0541,19.0598,19.0369,19.0483,32300.0
2005-09-29 12:35:00,33.28,33.32,33.26,33.31,42300.0,19.0483,19.0712,19.0369,19.0655,42300.0
2005-09-29 12:40:00,33.31,33.35,33.31,33.34,26100.0,19.0655,19.0884,19.0655,19.0827,26100.0
2005-09-29 12:45:00,33.34,33.35,33.3,33.33,35600.0,19.0827,19.0884,19.0598,19.0769,35600.0
2005-09-29 12:50:00,33.31,33.38,33.31,33.38,45200.0,19.0655,19.1056,19.0655,19.1056,45200.0
2005-09-29 12:55:00,33.38,33.39,33.34,33.35,36000.0,19.1056,19.1113,19.0827,19.0884,36000.0
2005-09-29 13:00:00,33.34,33.36,33.3,33.35,48700.0,19.0827,19.0941,19.0598,19.0884,48700.0
2005-09-29 13:05:00,33.35,33.38,33.31,33.35,27700.0,19.0884,19.1056,19.0655,19.0884,27700.0
2005-09-29 13:10:00,33.34,33.39,33.34,33.39,38500.0,19.0827,19.1113,19.0827,19.1113,38500.0
2005-09-29 13:15:00,33.39,33.44,33.39,33.41,104700.0,19.1113,19.1399,19.1113,19.1227,104700.0
2005-09-29 13:20:00,33.41,33.47,33.4,33.44,83100.0,19.1227,19.1571,19.117,19.1399,83100.0
2005-09-29 13:25:00,33.44,33.45,33.41,33.43,66900.0,19.1399,19.1456,19.1227,19.1342,66900.0
2005-09-29 13:30:00,33.43,33.5,33.43,33.46,68600.0,19.1342,19.1742,19.1342,19.1514,68600.0
2005-09-29 13:35:00,33.45,33.45,33.33,33.34,49500.0,19.1456,19.1456,19.0769,19.0827,49500.0
2005-09-29 13:40:00,33.34,33.35,33.31,33.31,42400.0,19.0827,19.0884,19.0655,19.0655,42400.0
2005-09-29 13:45:00,33.31,33.37,33.29,33.37,37600.0,19.0655,19.0998,19.0541,19.0998,37600.0
2005-09-29 13:50:00,33.37,33.39,33.36,33.37,41700.0,19.0998,19.1113,19.0941,19.0998,41700.0
2005-09-29 13:55:00,33.38,33.4,33.37,33.4,39100.0,19.1056,19.117,19.0998,19.117,39100.0
2005-09-29 14:00:00,33.4,33.49,33.4,33.47,85400.0,19.117,19.1685,19.117,19.1571,85400.0
2005-09-29 14:05:00,33.48,33.57,33.47,33.54,69900.0,19.1628,19.2143,19.1571,19.1971,69900.0
2005-09-29 14:10:00,33.54,33.56,33.53,33.54,90400.0,19.1971,19.2086,19.1914,19.1971,90400.0
2005-09-29 14:15:00,33.54,33.54,33.49,33.5,50100.0,19.1971,19.1971,19.1685,19.1742,50100.0
2005-09-29 14:20:00,33.5,33.5,33.47,33.5,48800.0,19.1742,19.1742,19.1571,19.1742,48800.0
2005-09-29 14:25:00,33.5,33.5,33.47,33.5,22600.0,19.1742,19.1742,19.1571,19.1742,22600.0
2005-09-29 14:30:00,33.5,33.5,33.44,33.45,79200.0,19.1742,19.1742,19.1399,19.1456,79200.0
2005-09-29 14:35:00,33.44,33.45,33.38,33.4,38400.0,19.1399,19.1456,19.1056,19.117,38400.0
2005-09-29 14:40:00,33.4,33.47,33.37,33.37,62500.0,19.117,19.1571,19.0998,19.0998,62500.0
2005-09-29 14:45:00,33.37,33.4,33.33,33.33,30600.0,19.0998,19.117,19.0769,19.0769,30600.0
2005-09-29 14:50:00,33.34,33.37,33.29,33.34,43300.0,19.0827,19.0998,19.0541,19.0827,43300.0
2005-09-29 14:55:00,33.34,33.44,33.33,33.44,61800.0,19.0827,19.1399,19.0769,19.1399,61800.0
2005-09-29 15:00:00,33.43,33.45,33.39,33.4,70500.0,19.1342,19.1456,19.1113,19.117,70500.0
2005-09-29 15:05:00,33.4,33.41,33.37,33.4,50700.0,19.117,19.1227,19.0998,19.117,50700.0
2005-09-29 15:10:00,33.4,33.4,33.37,33.38,47800.0,19.117,19.117,19.0998,19.1056,47800.0
2005-09-29 15:15:00,33.38,33.41,33.35,33.41,74900.0,19.1056,19.1227,19.0884,19.1227,74900.0
2005-09-29 15:20:00,33.42,33.44,33.38,33.44,44700.0,19.1285,19.1399,19.1056,19.1399,44700.0
2005-09-29 15:25:00,33.43,33.47,33.4,33.44,55700.0,19.1342,19.1571,19.117,19.1399,55700.0
2005-09-29 15:30:00,33.45,33.45,33.4,33.4,37300.0,19.1456,19.1456,19.117,19.117,37300.0
2005-09-29 15:35:00,33.41,33.47,33.41,33.47,94500.0,19.1227,19.1571,19.1227,19.1571,94500.0
2005-09-29 15:40:00,33.46,33.53,33.45,33.53,163400.0,19.1514,19.1914,19.1456,19.1914,163400.0
2005-09-29 15:45:00,33.53,33.54,33.45,33.47,232700.0,19.1914,19.1971,19.1456,19.1571,232700.0
2005-09-29 15:50:00,33.48,33.53,33.46,33.5,259900.0,19.1628,19.1914,19.1514,19.1742,259900.0
2005-09-29 15:55:00,33.49,33.5,33.48,33.5,109200.0,19.1685,19.1742,19.1628,19.1742,109200.0
2005-09-30 09:30:00,33.49,33.65,33.49,33.6,124000.0,19.1685,19.2601,19.1685,19.2315,124000.0
2005-09-30 09:35:00,33.6,33.6,33.27,33.31,68100.0,19.2315,19.2315,19.0426,19.0655,68100.0
2005-09-30 09:40:00,33.28,33.41,33.28,33.38,115500.0,19.0483,19.1227,19.0483,19.1056,115500.0
2005-09-30 09:45:00,33.37,33.44,33.33,33.43,202800.0,19.0998,19.1399,19.0769,19.1342,202800.0
2005-09-30 09:50:00,33.41,33.43,33.36,33.42,39300.0,19.1227,19.1342,19.0941,19.1285,39300.0
2005-09-30 09:55:00,33.42,33.58,33.39,33.56,71000.0,19.1285,19.22,19.1113,19.2086,71000.0
2005-09-30 10:00:00,33.54,33.55,33.42,33.49,45000.0,19.1971,19.2029,19.1285,19.1685,45000.0
2005-09-30 10:05:00,33.48,33.5,33.43,33.45,47200.0,19.1628,19.1742,19.1342,19.1456,47200.0
2005-09-30 10:10:00,33.45,33.46,33.29,33.36,143600.0,19.1456,19.1514,19.0541,19.0941,143600.0
2005-09-30 10:15:00,33.37,33.43,33.34,33.42,313600.0,19.0998,19.1342,19.0827,19.1285,313600.0
2005-09-30 10:20:00,33.42,33.5,33.42,33.42,69700.0,19.1285,19.1742,19.1285,19.1285,69700.0
2005-09-30 10:25:00,33.42,33.45,33.41,33.45,44100.0,19.1285,19.1456,19.1227,19.1456,44100.0
2005-09-30 10:30:00,33.45,33.45,33.38,33.38,56100.0,19.1456,19.1456,19.1056,19.1056,56100.0
2005-09-30 10:35:00,33.38,33.46,33.37,33.44,102800.0,19.1056,19.1514,19.0998,19.1399,102800.0
2005-09-30 10:40:00,33.44,33.5,33.43,33.49,99100.0,19.1399,19.1742,19.1342,19.1685,99100.0
2005-09-30 10:45:00,33.49,33.63,33.49,33.61,106900.0,19.1685,19.2487,19.1685,19.2372,106900.0
2005-09-30 10:50:00,33.61,33.65,33.61,33.63,53400.0,19.2372,19.2601,19.2372,19.2487,53400.0
2005-09-30 10:55:00,33.62,33.63,33.57,33.57,86200.0,19.2429,19.2487,19.2143,19.2143,86200.0
2005-09-30 11:00:00,33.57,33.58,33.54,33.55,54100.0,19.2143,19.22,19.1971,19.2029,54100.0
2005-09-30 11:05:00,33.55,33.56,33.49,33.49,66100.0,19.2029,19.2086,19.1685,19.1685,66100.0
2005-09-30 11:10:00,33.49,33.5,33.47,33.47,41200.0,19.1685,19.1742,19.1571,19.1571,41200.0
2005-09-30 11:15:00,33.45,33.47,33.38,33.38,59700.0,19.1456,19.1571,19.1056,19.1056,59700.0
2005-09-30 11:20:00,33.38,33.39,33.27,33.29,91000.0,19.1056,19.1113,19.0426,19.0541,91000.0
2005-09-30 11:25:00,33.29,33.33,33.25,33.29,95300.0,19.0541,19.0769,19.0312,19.0541,95300.0
2005-09-30 11:30:00,33.29,33.31,33.28,33.3,125100.0,19.0541,19.0655,19.0483,19.0598,125100.0
2005-09-30 11:35:00,33.31,33.32,33.27,33.32,43500.0,19.0655,19.0712,19.0426,19.0712,43500.0
2005-09-30 11:40:00,33.32,33.35,33.32,33.34,32400.0,19.0712,19.0884,19.0712,19.0827,32400.0
2005-09-30 11:45:00,33.33,33.34,33.29,33.34,95500.0,19.0769,19.0827,19.0541,19.0827,95500.0
2005-09-30 11:50:00,33.33,33.33,33.18,33.2,82900.0,19.0769,19.0769,18.9911,19.0025,82900.0
2005-09-30 11:55:00,33.2,33.22,33.15,33.19,82100.0,19.0025,19.014,18.9739,18.9968,82100.0
2005-09-30 12:00:00,33.18,33.19,33.14,33.14,49500.0,18.9911,18.9968,18.9682,18.9682,49500.0
2005-09-30 12:05:00,33.14,33.2,33.12,33.19,68600.0,18.9682,19.0025,18.9567,18.9968,68600.0
2005-09-30 12:10:00,33.19,33.22,33.19,33.2,329800.0,18.9968,19.014,18.9968,19.0025,329800.0
2005-09-30 12:15:00,33.21,33.27,33.2,33.25,28100.0,19.0083,19.0426,19.0025,19.0312,28100.0
2005-09-30 12:20:00,33.26,33.27,33.23,33.23,33200.0,19.0369,19.0426,19.0197,19.0197,33200.0
2005-09-30 12:25:00,33.22,33.22,33.19,33.21,36400.0,19.014,19.014,18.9968,19.0083,36400.0
2005-09-30 12:30:00,33.21,33.22,33.2,33.22,69800.0,19.0083,19.014,19.0025,19.014,69800.0
2005-09-30 12:35:00,33.22,33.26,33.21,33.26,90700.0,19.014,19.0369,19.0083,19.0369,90700.0
2005-09-30 12:40:00,33.25,33.29,33.25,33.28,28400.0,19.0312,19.0541,19.0312,19.0483,28400.0
2005-09-30 12:45:00,33.27,33.27,33.23,33.25,33800.0,19.0426,19.0426,19.0197,19.0312,33800.0
2005-09-30 12:50:00,33.25,33.29,33.24,33.29,48000.0,19.0312,19.0541,19.0254,19.0541,48000.0
2005-09-30 12:55:00,33.27,33.28,33.24,33.25,22400.0,19.0426,19.0483,19.0254,19.0312,22400.0
2005-09-30 13:00:00,33.25,33.27,33.25,33.27,42600.0,19.0312,19.0426,19.0312,19.0426,42600.0
2005-09-30 13:05:00,33.27,33.28,33.25,33.28,53700.0,19.0426,19.0483,19.0312,19.0483,53700.0
2005-09-30 13:10:00,33.27,33.33,33.27,33.32,84800.0,19.0426,19.0769,19.0426,19.0712,84800.0
2005-09-30 13:15:00,33.32,33.33,33.3,33.31,44800.0,19.0712,19.0769,19.0598,19.0655,44800.0
2005-09-30 13:20:00,33.31,33.33,33.31,33.32,66800.0,19.0655,19.0769,19.0655,19.0712,66800.0
2005-09-30 13:25:00,33.32,33.33,33.3,33.31,33200.0,19.0712,19.0769,19.0598,19.0655,33200.0
2005-09-30 13:30:00,33.31,33.35,33.31,33.34,37500.0,19.0655,19.0884,19.0655,19.0827,37500.0
2005-09-30 13:35:00,33.34,33.35,33.33,33.35,30300.0,19.0827,19.0884,19.0769,19.0884,30300.0
2005-09-30 13:40:00,33.34,33.35,33.34,33.34,32900.0,19.0827,19.0884,19.0827,19.0827,32900.0
2005-09-30 13:45:00,33.34,33.35,33.34,33.35,68100.0,19.0827,19.0884,19.0827,19.0884,68100.0
2005-09-30 13:50:00,33.35,33.36,33.3,33.31,55100.0,19.0884,19.0941,19.0598,19.0655,55100.0
2005-09-30 13:55:00,33.31,33.31,33.28,33.29,24600.0,19.0655,19.0655,19.0483,19.0541,24600.0
2005-09-30 14:00:00,33.29,33.32,33.27,33.29,77600.0,19.0541,19.0712,19.0426,19.0541,77600.0
2005-09-30 14:05:00,33.29,33.34,33.29,33.33,26000.0,19.0541,19.0827,19.0541,19.0769,26000.0
2005-09-30 14:10:00,33.32,33.35,33.3,33.35,31300.0,19.0712,19.0884,19.0598,19.0884,31300.0
2005-09-30 14:15:00,33.34,33.35,33.33,33.34,23700.0,19.0827,19.0884,19.0769,19.0827,23700.0
2005-09-30 14:20:00,33.35,33.37,33.33,33.33,27800.0,19.0884,19.0998,19.0769,19.0769,27800.0
2005-09-30 14:25:00,33.33,33.39,33.29,33.38,45500.0,19.0769,19.1113,19.0541,19.1056,45500.0
2005-09-30 14:30:00,33.38,33.41,33.38,33.4,35700.0,19.1056,19.1227,19.1056,19.117,35700.0
2005-09-30 14:35:00,33.39,33.42,33.39,33.4,27500.0,19.1113,19.1285,19.1113,19.117,27500.0
2005-09-30 14:40:00,33.39,33.42,33.39,33.4,35100.0,19.1113,19.1285,19.1113,19.117,35100.0
2005-09-30 14:45:00,33.4,33.44,33.39,33.44,108800.0,19.117,19.1399,19.1113,19.1399,108800.0
2005-09-30 14:50:00,33.44,33.44,33.41,33.43,71800.0,19.1399,19.1399,19.1227,19.1342,71800.0
2005-09-30 14:55:00,33.42,33.44,33.39,33.43,39600.0,19.1285,19.1399,19.1113,19.1342,39600.0
2005-09-30 15:00:00,33.43,33.44,33.42,33.42,22900.0,19.1342,19.1399,19.1285,19.1285,22900.0
2005-09-30 15:05:00,33.43,33.49,33.42,33.47,111700.0,19.1342,19.1685,19.1285,19.1571,111700.0
2005-09-30 15:10:00,33.48,33.48,33.41,33.43,65500.0,19.1628,19.1628,19.1227,19.1342,65500.0
2005-09-30 15:15:00,33.43,33.46,33.41,33.45,81700.0,19.1342,19.1514,19.1227,19.1456,81700.0
2005-09-30 15:20:00,33.44,33.44,33.4,33.4,148500.0,19.1399,19.1399,19.117,19.117,148500.0
2005-09-30 15:25:00,33.4,33.41,33.38,33.4,86400.0,19.117,19.1227,19.1056,19.117,86400.0
2005-09-30 15:30:00,33.39,33.4,33.36,33.37,64600.0,19.1113,19.117,19.0941,19.0998,64600.0
2005-09-30 15:35:00,33.37,33.41,33.37,33.39,104800.0,19.0998,19.1227,19.0998,19.1113,104800.0
2005-09-30 15:40:00,33.4,33.4,33.36,33.37,62600.0,19.117,19.117,19.0941,19.0998,62600.0
2005-09-30 15:45:00,33.38,33.43,33.36,33.43,212800.0,19.1056,19.1342,19.0941,19.1342,212800.0
2005-09-30 15:50:00,33.43,33.55,33.43,33.53,177600.0,19.1342,19.2029,19.1342,19.1914,177600.0
2005-09-30 15:55:00,33.53,33.56,33.48,33.49,334600.0,19.1914,19.2086,19.1628,19.1685,334600.0
2005-10-03 09:30:00,33.4,33.65,33.4,33.6,131500.0,19.117,19.2601,19.117,19.2315,131500.0
2005-10-03 09:35:00,33.6,33.77,33.6,33.65,65600.0,19.2315,19.3288,19.2315,19.2601,65600.0
2005-10-03 09:40:00,33.67,33.77,33.56,33.77,57200.0,19.2715,19.3288,19.2086,19.3288,57200.0
2005-10-03 09:45:00,33.77,33.8,33.76,33.8,96300.0,19.3288,19.346,19.3231,19.346,96300.0
2005-10-03 09:50:00,33.8,33.88,33.74,33.75,118500.0,19.346,19.3917,19.3116,19.3173,118500.0
2005-10-03 09:55:00,33.75,33.77,33.71,33.75,70000.0,19.3173,19.3288,19.2944,19.3173,70000.0
2005-10-03 10:00:00,33.75,33.81,33.7,33.75,73000.0,19.3173,19.3517,19.2887,19.3173,73000.0
2005-10-03 10:05:00,33.75,33.76,33.68,33.76,87600.0,19.3173,19.3231,19.2773,19.3231,87600.0
2005-10-03 10:10:00,33.75,33.81,33.68,33.75,88700.0,19.3173,19.3517,19.2773,19.3173,88700.0
2005-10-03 10:15:00,33.75,33.81,33.7,33.77,61600.0,19.3173,19.3517,19.2887,19.3288,61600.0
2005-10-03 10:20:00,33.75,33.79,33.75,33.77,43800.0,19.3173,19.3402,19.3173,19.3288,43800.0
2005-10-03 10:25:00,33.78,33.78,33.73,33.73,52200.0,19.3345,19.3345,19.3059,19.3059,52200.0
2005-10-03 10:30:00,33.74,33.76,33.68,33.68,85100.0,19.3116,19.3231,19.2773,19.2773,85100.0
2005-10-03 10:35:00,33.68,33.7,33.65,33.66,60000.0,19.2773,19.2887,19.2601,19.2658,60000.0
2005-10-03 10:40:00,33.66,33.66,33.55,33.55,189100.0,19.2658,19.2658,19.2029,19.2029,189100.0
2005-10-03 10:45:00,33.54,33.57,33.53,33.55,45300.0,19.1971,19.2143,19.1914,19.2029,45300.0
2005-10-03 10:50:00,33.55,33.57,33.54,33.57,19100.0,19.2029,19.2143,19.1971,19.2143,19100.0
2005-10-03 10:55:00,33.58,33.6,33.54,33.55,89800.0,19.22,19.2315,19.1971,19.2029,89800.0
2005-10-03 11:00:00,33.55,33.63,33.55,33.6,22800.0,19.2029,19.2487,19.2029,19.2315,22800.0
2005-10-03 11:05:00,33.59,33.64,33.56,33.59,22100.0,19.2258,19.2544,19.2086,19.2258,22100.0
2005-10-03 11:10:00,33.59,33.62,33.56,33.56,26700.0,19.2258,19.2429,19.2086,19.2086,26700.0
2005-10-03 11:15:00,33.56,33.7,33.55,33.69,47400.0,19.2086,19.2887,19.2029,19.283,47400.0
2005-10-03 11:20:00,33.7,33.7,33.65,33.66,19000.0,19.2887,19.2887,19.2601,19.2658,19000.0
2005-10-03 11:25:00,33.67,33.67,33.63,33.64,26100.0,19.2715,19.2715,19.2487,19.2544,26100.0
2005-10-03 11:30:00,33.65,33.67,33.61,33.66,30000.0,19.2601,19.2715,19.2372,19.2658,30000.0
2005-10-03 11:35:00,33.65,33.66,33.63,33.64,15800.0,19.2601,19.2658,19.2487,19.2544,15800.0
2005-10-03 11:40:00,33.64,33.64,33.6,33.6,22100.0,19.2544,19.2544,19.2315,19.2315,22100.0
2005-10-03 11:45:00,33.61,33.61,33.57,33.57,33700.0,19.2372,19.2372,19.2143,19.2143,33700.0
2005-10-03 11:50:00,33.57,33.63,33.57,33.62,55200.0,19.2143,19.2487,19.2143,19.2429,55200.0
2005-10-03 11:55:00,33.61,33.63,33.58,33.59,84300.0,19.2372,19.2487,19.22,19.2258,84300.0
2005-10-03 12:00:00,33.6,33.62,33.57,33.61,31000.0,19.2315,19.2429,19.2143,19.2372,31000.0
2005-10-03 12:05:00,33.63,33.66,33.61,33.66,28200.0,19.2487,19.2658,19.2372,19.2658,28200.0
2005-10-03 12:10:00,33.65,33.74,33.65,33.73,59900.0,19.2601,19.3116,19.2601,19.3059,59900.0
2005-10-03 12:15:00,33.73,33.93,33.72,33.93,681500.0,19.3059,19.4204,19.3002,19.4204,681500.0
2005-10-03 12:20:00,33.93,33.99,33.9,33.97,193900.0,19.4204,19.4547,19.4032,19.4433,193900.0
2005-10-03 12:25:00,33.97,33.99,33.96,33.96,79200.0,19.4433,19.4547,19.4375,19.4375,79200.0
2005-10-03 12:30:00,33.96,33.97,33.82,33.82,63100.0,19.4375,19.4433,19.3574,19.3574,63100.0
2005-10-03 12:35:00,33.82,33.83,33.77,33.82,92900.0,19.3574,19.3631,19.3288,19.3574,92900.0
2005-10-03 12:40:00,33.82,33.87,33.81,33.87,42600.0,19.3574,19.386,19.3517,19.386,42600.0
2005-10-03 12:45:00,33.87,33.87,33.85,33.85,19600.0,19.386,19.386,19.3746,19.3746,19600.0
2005-10-03 12:50:00,33.85,33.86,33.81,33.81,15900.0,19.3746,19.3803,19.3517,19.3517,15900.0
2005-10-03 12:55:00,33.82,33.82,33.78,33.79,76100.0,19.3574,19.3574,19.3345,19.3402,76100.0
2005-10-03 13:00:00,33.78,33.8,33.78,33.8,47600.0,19.3345,19.346,19.3345,19.346,47600.0
2005-10-03 13:05:00,33.8,33.83,33.79,33.82,45400.0,19.346,19.3631,19.3402,19.3574,45400.0
2005-10-03 13:10:00,33.82,33.83,33.76,33.76,55500.0,19.3574,19.3631,19.3231,19.3231,55500.0
2005-10-03 13:15:00,33.76,33.81,33.75,33.79,58400.0,19.3231,19.3517,19.3173,19.3402,58400.0
2005-10-03 13:20:00,33.77,33.79,33.75,33.79,48200.0,19.3288,19.3402,19.3173,19.3402,48200.0
2005-10-03 13:25:00,33.78,33.78,33.73,33.73,26700.0,19.3345,19.3345,19.3059,19.3059,26700.0
2005-10-03 13:30:00,33.74,33.75,33.72,33.75,27600.0,19.3116,19.3173,19.3002,19.3173,27600.0
2005-10-03 13:35:00,33.75,33.75,33.72,33.72,25100.0,19.3173,19.3173,19.3002,19.3002,25100.0
2005-10-03 13:40:00,33.71,33.79,33.71,33.78,49300.0,19.2944,19.3402,19.2944,19.3345,49300.0
2005-10-03 13:45:00,33.79,33.79,33.75,33.75,18500.0,19.3402,19.3402,19.3173,19.3173,18500.0
2005-10-03 13:50:00,33.75,33.75,33.71,33.73,34700.0,19.3173,19.3173,19.2944,19.3059,34700.0
2005-10-03 13:55:00,33.74,33.77,33.71,33.71,37700.0,19.3116,19.3288,19.2944,19.2944,37700.0
2005-10-03 14:00:00,33.72,33.73,33.65,33.65,25200.0,19.3002,19.3059,19.2601,19.2601,25200.0
2005-10-03 14:05:00,33.66,33.68,33.65,33.66,18300.0,19.2658,19.2773,19.2601,19.2658,18300.0
2005-10-03 14:10:00,33.67,33.79,33.66,33.73,68400.0,19.2715,19.3402,19.2658,19.3059,68400.0
2005-10-03 14:15:00,33.71,33.71,33.66,33.69,71800.0,19.2944,19.2944,19.2658,19.283,71800.0
2005-10-03 14:20:00,33.68,33.68,33.57,33.62,73300.0,19.2773,19.2773,19.2143,19.2429,73300.0
2005-10-03 14:25:00,33.63,33.69,33.6,33.63,53000.0,19.2487,19.283,19.2315,19.2487,53000.0
2005-10-03 14:30:00,33.63,33.64,33.61,33.64,63400.0,19.2487,19.2544,19.2372,19.2544,63400.0
2005-10-03 14:35:00,33.64,33.7,33.63,33.7,50400.0,19.2544,19.2887,19.2487,19.2887,50400.0
2005-10-03 14:40:00,33.7,33.74,33.7,33.71,38300.0,19.2887,19.3116,19.2887,19.2944,38300.0
2005-10-03 14:45:00,33.73,33.82,33.71,33.78,52200.0,19.3059,19.3574,19.2944,19.3345,52200.0
2005-10-03 14:50:00,33.78,33.79,33.74,33.75,13500.0,19.3345,19.3402,19.3116,19.3173,13500.0
2005-10-03 14:55:00,33.75,33.77,33.75,33.76,22700.0,19.3173,19.3288,19.3173,19.3231,22700.0
2005-10-03 15:00:00,33.76,33.78,33.73,33.77,38700.0,19.3231,19.3345,19.3059,19.3288,38700.0
2005-10-03 15:05:00,33.77,33.87,33.77,33.83,67100.0,19.3288,19.386,19.3288,19.3631,67100.0
2005-10-03 15:10:00,33.82,33.86,33.82,33.85,72800.0,19.3574,19.3803,19.3574,19.3746,72800.0
2005-10-03 15:15:00,33.84,33.86,33.84,33.85,132000.0,19.3689,19.3803,19.3689,19.3746,132000.0
2005-10-03 15:20:00,33.85,33.9,33.85,33.89,76200.0,19.3746,19.4032,19.3746,19.3975,76200.0
2005-10-03 15:25:00,33.9,33.9,33.85,33.86,40300.0,19.4032,19.4032,19.3746,19.3803,40300.0
2005-10-03 15:30:00,33.86,33.9,33.86,33.88,100400.0,19.3803,19.4032,19.3803,19.3917,100400.0
2005-10-03 15:35:00,33.89,33.96,33.88,33.9,140500.0,19.3975,19.4375,19.3917,19.4032,140500.0
2005-10-03 15:40:00,33.92,33.97,33.89,33.95,157700.0,19.4146,19.4433,19.3975,19.4318,157700.0
2005-10-03 15:45:00,33.95,33.98,33.93,33.93,101000.0,19.4318,19.449,19.4204,19.4204,101000.0
2005-10-03 15:50:00,33.93,33.95,33.89,33.91,143100.0,19.4204,19.4318,19.3975,19.4089,143100.0
2005-10-03 15:55:00,33.91,33.91,33.88,33.89,132800.0,19.4089,19.4089,19.3917,19.3975,132800.0
2005-10-04 09:30:00,33.45,33.55,33.26,33.43,447100.0,19.1456,19.2029,19.0369,19.1342,447100.0
2005-10-04 09:35:00,33.43,33.45,33.3,33.3,167900.0,19.1342,19.1456,19.0598,19.0598,167900.0
2005-10-04 09:40:00,33.31,33.35,33.28,33.3,160000.0,19.0655,19.0884,19.0483,19.0598,160000.0
2005-10-04 09:45:00,33.29,33.31,33.25,33.3,162300.0,19.0541,19.0655,19.0312,19.0598,162300.0
2005-10-04 09:50:00,33.29,33.3,33.19,33.3,147700.0,19.0541,19.0598,18.9968,19.0598,147700.0
2005-10-04 09:55:00,33.29,33.3,33.14,33.15,222800.0,19.0541,19.0598,18.9682,18.9739,222800.0
2005-10-04 10:00:00,33.15,33.24,33.1,33.23,145900.0,18.9739,19.0254,18.9453,19.0197,145900.0
2005-10-04 10:05:00,33.22,33.28,33.16,33.26,102000.0,19.014,19.0483,18.9796,19.0369,102000.0
2005-10-04 10:10:00,33.25,33.3,33.17,33.24,154500.0,19.0312,19.0598,18.9854,19.0254,154500.0
2005-10-04 10:15:00,33.25,33.33,33.23,33.25,158800.0,19.0312,19.0769,19.0197,19.0312,158800.0
2005-10-04 10:20:00,33.24,33.32,33.22,33.32,190400.0,19.0254,19.0712,19.014,19.0712,190400.0
2005-10-04 10:25:00,33.33,33.39,33.33,33.34,120900.0,19.0769,19.1113,19.0769,19.0827,120900.0
2005-10-04 10:30:00,33.33,33.34,33.29,33.3,112100.0,19.0769,19.0827,19.0541,19.0598,112100.0
2005-10-04 10:35:00,33.3,33.31,33.26,33.27,109500.0,19.0598,19.0655,19.0369,19.0426,109500.0
2005-10-04 10:40:00,33.28,33.29,33.25,33.26,45400.0,19.0483,19.0541,19.0312,19.0369,45400.0
2005-10-04 10:45:00,33.26,33.27,33.2,33.21,121200.0,19.0369,19.0426,19.0025,19.0083,121200.0
2005-10-04 10:50:00,33.21,33.21,33.15,33.16,83700.0,19.0083,19.0083,18.9739,18.9796,83700.0
2005-10-04 10:55:00,33.15,33.24,33.15,33.21,31800.0,18.9739,19.0254,18.9739,19.0083,31800.0
2005-10-04 11:00:00,33.22,33.26,33.21,33.25,52900.0,19.014,19.0369,19.0083,19.0312,52900.0
2005-10-04 11:05:00,33.25,33.32,33.24,33.26,437200.0,19.0312,19.0712,19.0254,19.0369,437200.0
2005-10-04 11:10:00,33.25,33.28,33.25,33.27,88100.0,19.0312,19.0483,19.0312,19.0426,88100.0
2005-10-04 11:15:00,33.26,33.27,33.21,33.21,54900.0,19.0369,19.0426,19.0083,19.0083,54900.0
2005-10-04 11:20:00,33.22,33.22,33.15,33.17,44000.0,19.014,19.014,18.9739,18.9854,44000.0
2005-10-04 11:25:00,33.17,33.25,33.16,33.24,69600.0,18.9854,19.0312,18.9796,19.0254,69600.0
2005-10-04 11:30:00,33.24,33.26,33.22,33.24,54200.0,19.0254,19.0369,19.014,19.0254,54200.0
2005-10-04 11:35:00,33.23,33.28,33.21,33.26,44000.0,19.0197,19.0483,19.0083,19.0369,44000.0
2005-10-04 11:40:00,33.26,33.26,33.23,33.24,28200.0,19.0369,19.0369,19.0197,19.0254,28200.0
2005-10-04 11:45:00,33.23,33.25,33.22,33.23,27400.0,19.0197,19.0312,19.014,19.0197,27400.0
2005-10-04 11:50:00,33.23,33.26,33.23,33.26,34300.0,19.0197,19.0369,19.0197,19.0369,34300.0
2005-10-04 11:55:00,33.25,33.3,33.24,33.29,53100.0,19.0312,19.0598,19.0254,19.0541,53100.0
2005-10-04 12:00:00,33.28,33.28,33.24,33.25,47500.0,19.0483,19.0483,19.0254,19.0312,47500.0
2005-10-04 12:05:00,33.25,33.25,33.2,33.2,19900.0,19.0312,19.0312,19.0025,19.0025,19900.0
2005-10-04 12:10:00,33.2,33.22,33.18,33.22,35800.0,19.0025,19.014,18.9911,19.014,35800.0
2005-10-04 12:15:00,33.21,33.22,33.2,33.22,29000.0,19.0083,19.014,19.0025,19.014,29000.0
2005-10-04 12:20:00,33.22,33.23,33.21,33.22,21600.0,19.014,19.0197,19.0083,19.014,21600.0
2005-10-04 12:25:00,33.23,33.29,33.23,33.27,19000.0,19.0197,19.0541,19.0197,19.0426,19000.0
2005-10-04 12:30:00,33.27,33.27,33.22,33.23,25200.0,19.0426,19.0426,19.014,19.0197,25200.0
2005-10-04 12:35:00,33.23,33.25,33.19,33.19,159100.0,19.0197,19.0312,18.9968,18.9968,159100.0
2005-10-04 12:40:00,33.2,33.24,33.18,33.2,37300.0,19.0025,19.0254,18.9911,19.0025,37300.0
2005-10-04 12:45:00,33.2,33.26,33.19,33.25,27600.0,19.0025,19.0369,18.9968,19.0312,27600.0
2005-10-04 12:50:00,33.25,33.26,33.2,33.21,34000.0,19.0312,19.0369,19.0025,19.0083,34000.0
2005-10-04 12:55:00,33.21,33.25,33.2,33.25,87700.0,19.0083,19.0312,19.0025,19.0312,87700.0
2005-10-04 13:00:00,33.23,33.26,33.23,33.24,104800.0,19.0197,19.0369,19.0197,19.0254,104800.0
2005-10-04 13:05:00,33.25,33.28,33.25,33.25,75700.0,19.0312,19.0483,19.0312,19.0312,75700.0
2005-10-04 13:10:00,33.25,33.25,33.23,33.23,35700.0,19.0312,19.0312,19.0197,19.0197,35700.0
2005-10-04 13:15:00,33.23,33.25,33.23,33.25,42100.0,19.0197,19.0312,19.0197,19.0312,42100.0
2005-10-04 13:20:00,33.25,33.3,33.25,33.3,136100.0,19.0312,19.0598,19.0312,19.0598,136100.0
2005-10-04 13:25:00,33.29,33.33,33.29,33.32,77900.0,19.0541,19.0769,19.0541,19.0712,77900.0
2005-10-04 13:30:00,33.32,33.34,33.31,33.33,44900.0,19.0712,19.0827,19.0655,19.0769,44900.0
2005-10-04 13:35:00,33.34,33.34,33.31,33.32,75000.0,19.0827,19.0827,19.0655,19.0712,75000.0
2005-10-04 13:40:00,33.32,33.32,33.28,33.29,20400.0,19.0712,19.0712,19.0483,19.0541,20400.0
2005-10-04 13:45:00,33.29,33.3,33.24,33.24,55000.0,19.0541,19.0598,19.0254,19.0254,55000.0
2005-10-04 13:50:00,33.25,33.25,33.21,33.24,38400.0,19.0312,19.0312,19.0083,19.0254,38400.0
2005-10-04 13:55:00,33.23,33.24,33.2,33.23,19300.0,19.0197,19.0254,19.0025,19.0197,19300.0
2005-10-04 14:00:00,33.24,33.25,33.2,33.25,46400.0,19.0254,19.0312,19.0025,19.0312,46400.0
2005-10-04 14:05:00,33.26,33.31,33.26,33.29,65100.0,19.0369,19.0655,19.0369,19.0541,65100.0
2005-10-04 14:10:00,33.3,33.3,33.25,33.26,62100.0,19.0598,19.0598,19.0312,19.0369,62100.0
2005-10-04 14:15:00,33.25,33.25,33.2,33.22,58400.0,19.0312,19.0312,19.0025,19.014,58400.0
2005-10-04 14:20:00,33.21,33.26,33.2,33.24,43500.0,19.0083,19.0369,19.0025,19.0254,43500.0
2005-10-04 14:25:00,33.23,33.24,33.14,33.17,79400.0,19.0197,19.0254,18.9682,18.9854,79400.0
2005-10-04 14:30:00,33.15,33.22,33.14,33.15,69600.0,18.9739,19.014,18.9682,18.9739,69600.0
2005-10-04 14:35:00,33.15,33.15,33.04,33.06,158900.0,18.9739,18.9739,18.911,18.9224,158900.0
2005-10-04 14:40:00,33.05,33.1,33.04,33.06,100500.0,18.9167,18.9453,18.911,18.9224,100500.0
2005-10-04 14:45:00,33.05,33.08,33.05,33.06,86600.0,18.9167,18.9339,18.9167,18.9224,86600.0
2005-10-04 14:50:00,33.07,33.1,33.05,33.06,70600.0,18.9281,18.9453,18.9167,18.9224,70600.0
2005-10-04 14:55:00,33.05,33.06,33.0,33.0,252900.0,18.9167,18.9224,18.8881,18.8881,252900.0
2005-10-04 15:00:00,33.0,33.03,33.0,33.01,122500.0,18.8881,18.9052,18.8881,18.8938,122500.0
2005-10-04 15:05:00,33.01,33.01,33.0,33.0,68500.0,18.8938,18.8938,18.8881,18.8881,68500.0
2005-10-04 15:10:00,33.0,33.01,32.99,33.0,197700.0,18.8881,18.8938,18.8823,18.8881,197700.0
2005-10-04 15:15:00,33.0,33.03,33.0,33.01,267700.0,18.8881,18.9052,18.8881,18.8938,267700.0
2005-10-04 15:20:00,33.0,33.01,32.99,33.0,129200.0,18.8881,18.8938,18.8823,18.8881,129200.0
2005-10-04 15:25:00,33.0,33.01,32.99,33.01,285600.0,18.8881,18.8938,18.8823,18.8938,285600.0
2005-10-04 15:30:00,33.02,33.05,33.0,33.03,185800.0,18.8995,18.9167,18.8881,18.9052,185800.0
2005-10-04 15:35:00,33.02,33.02,33.0,33.01,59100.0,18.8995,18.8995,18.8881,18.8938,59100.0
2005-10-04 15:40:00,33.01,33.02,32.98,33.0,351300.0,18.8938,18.8995,18.8766,18.8881,351300.0
2005-10-04 15:45:00,33.0,33.02,33.0,33.0,237800.0,18.8881,18.8995,18.8881,18.8881,237800.0
2005-10-04 15:50:00,33.0,33.01,32.82,32.87,241700.0,18.8881,18.8938,18.785,18.8137,241700.0
2005-10-04 15:55:00,32.9,33.03,32.88,32.88,331200.0,18.8308,18.9052,18.8194,18.8194,331200.0
2005-10-05 09:30:00,32.75,32.75,32.62,32.63,249500.0,18.745,18.745,18.6706,18.6763,249500.0
2005-10-05 09:35:00,32.63,32.82,32.63,32.8,283900.0,18.6763,18.785,18.6763,18.7736,283900.0
2005-10-05 09:40:00,32.8,33.01,32.79,33.01,325100.0,18.7736,18.8938,18.7679,18.8938,325100.0
2005-10-05 09:45:00,33.01,33.1,33.0,33.09,216400.0,18.8938,18.9453,18.8881,18.9396,216400.0
2005-10-05 09:50:00,33.1,33.14,33.05,33.12,232200.0,18.9453,18.9682,18.9167,18.9567,232200.0
2005-10-05 09:55:00,33.14,33.14,32.96,33.03,164000.0,18.9682,18.9682,18.8652,18.9052,164000.0
2005-10-05 10:00:00,33.03,33.04,32.96,33.02,188800.0,18.9052,18.911,18.8652,18.8995,188800.0
2005-10-05 10:05:00,33.01,33.02,32.92,32.96,106200.0,18.8938,18.8995,18.8423,18.8652,106200.0
2005-10-05 10:10:00,32.96,32.96,32.9,32.93,125700.0,18.8652,18.8652,18.8308,18.848,125700.0
2005-10-05 10:15:00,32.93,32.93,32.91,32.93,29500.0,18.848,18.848,18.8366,18.848,29500.0
2005-10-05 10:20:00,32.94,33.0,32.94,32.99,65900.0,18.8537,18.8881,18.8537,18.8823,65900.0
2005-10-05 10:25:00,33.0,33.13,33.0,33.07,99300.0,18.8881,18.9625,18.8881,18.9281,99300.0
2005-10-05 10:30:00,33.09,33.1,33.02,33.04,142500.0,18.9396,18.9453,18.8995,18.911,142500.0
2005-10-05 10:35:00,33.04,33.13,33.04,33.06,56600.0,18.911,18.9625,18.911,18.9224,56600.0
2005-10-05 10:40:00,33.06,33.12,33.04,33.07,84700.0,18.9224,18.9567,18.911,18.9281,84700.0
2005-10-05 10:45:00,33.07,33.07,33.04,33.04,45600.0,18.9281,18.9281,18.911,18.911,45600.0
2005-10-05 10:50:00,33.03,33.05,33.02,33.04,143200.0,18.9052,18.9167,18.8995,18.911,143200.0
2005-10-05 10:55:00,33.04,33.06,33.03,33.06,73700.0,18.911,18.9224,18.9052,18.9224,73700.0
2005-10-05 11:00:00,33.06,33.06,33.03,33.04,37600.0,18.9224,18.9224,18.9052,18.911,37600.0
2005-10-05 11:05:00,33.04,33.06,33.01,33.05,80100.0,18.911,18.9224,18.8938,18.9167,80100.0
2005-10-05 11:10:00,33.06,33.08,33.05,33.07,45200.0,18.9224,18.9339,18.9167,18.9281,45200.0
2005-10-05 11:15:00,33.08,33.13,33.07,33.13,99300.0,18.9339,18.9625,18.9281,18.9625,99300.0
2005-10-05 11:20:00,33.13,33.13,33.08,33.12,71300.0,18.9625,18.9625,18.9339,18.9567,71300.0
2005-10-05 11:25:00,33.12,33.12,33.05,33.06,93000.0,18.9567,18.9567,18.9167,18.9224,93000.0
2005-10-05 11:30:00,33.06,33.06,33.0,33.04,95400.0,18.9224,18.9224,18.8881,18.911,95400.0
2005-10-05 11:35:00,33.04,33.08,33.04,33.06,72500.0,18.911,18.9339,18.911,18.9224,72500.0
2005-10-05 11:40:00,33.06,33.09,33.05,33.06,25200.0,18.9224,18.9396,18.9167,18.9224,25200.0
2005-10-05 11:45:00,33.05,33.05,33.02,33.03,30200.0,18.9167,18.9167,18.8995,18.9052,30200.0
2005-10-05 11:50:00,33.02,33.03,32.95,32.96,111800.0,18.8995,18.9052,18.8594,18.8652,111800.0
2005-10-05 11:55:00,32.96,32.99,32.95,32.99,50200.0,18.8652,18.8823,18.8594,18.8823,50200.0
2005-10-05 12:00:00,32.99,32.99,32.92,32.95,104800.0,18.8823,18.8823,18.8423,18.8594,104800.0
2005-10-05 12:05:00,32.95,32.98,32.95,32.97,53300.0,18.8594,18.8766,18.8594,18.8709,53300.0
2005-10-05 12:10:00,32.97,32.99,32.9,32.91,119000.0,18.8709,18.8823,18.8308,18.8366,119000.0
2005-10-05 12:15:00,32.92,32.94,32.9,32.92,70500.0,18.8423,18.8537,18.8308,18.8423,70500.0
2005-10-05 12:20:00,32.92,32.92,32.85,32.86,66400.0,18.8423,18.8423,18.8022,18.8079,66400.0
2005-10-05 12:25:00,32.87,32.87,32.82,32.85,58900.0,18.8137,18.8137,18.785,18.8022,58900.0
2005-10-05 12:30:00,32.86,32.91,32.85,32.9,37100.0,18.8079,18.8366,18.8022,18.8308,37100.0
2005-10-05 12:35:00,32.9,32.9,32.88,32.88,22100.0,18.8308,18.8308,18.8194,18.8194,22100.0
2005-10-05 12:40:00,32.88,32.91,32.87,32.91,18100.0,18.8194,18.8366,18.8137,18.8366,18100.0
2005-10-05 12:45:00,32.91,32.93,32.9,32.92,10900.0,18.8366,18.848,18.8308,18.8423,10900.0
2005-10-05 12:50:00,32.92,32.94,32.9,32.9,22500.0,18.8423,18.8537,18.8308,18.8308,22500.0
2005-10-05 12:55:00,32.91,32.94,32.9,32.93,35000.0,18.8366,18.8537,18.8308,18.848,35000.0
2005-10-05 13:00:00,32.94,32.96,32.94,32.96,40700.0,18.8537,18.8652,18.8537,18.8652,40700.0
2005-10-05 13:05:00,32.96,32.97,32.95,32.95,47000.0,18.8652,18.8709,18.8594,18.8594,47000.0
2005-10-05 13:10:00,32.95,32.96,32.94,32.95,33400.0,18.8594,18.8652,18.8537,18.8594,33400.0
2005-10-05 13:15:00,32.95,32.99,32.95,32.99,50500.0,18.8594,18.8823,18.8594,18.8823,50500.0
2005-10-05 13:20:00,32.98,33.01,32.98,33.0,83900.0,18.8766,18.8938,18.8766,18.8881,83900.0
2005-10-05 13:25:00,33.0,33.01,32.96,32.98,56100.0,18.8881,18.8938,18.8652,18.8766,56100.0
2005-10-05 13:30:00,32.98,33.0,32.95,32.95,46300.0,18.8766,18.8881,18.8594,18.8594,46300.0
2005-10-05 13:35:00,32.94,32.99,32.94,32.97,37700.0,18.8537,18.8823,18.8537,18.8709,37700.0
2005-10-05 13:40:00,32.97,32.98,32.95,32.96,56500.0,18.8709,18.8766,18.8594,18.8652,56500.0
2005-10-05 13:45:00,32.96,32.99,32.95,32.96,55500.0,18.8652,18.8823,18.8594,18.8652,55500.0
2005-10-05 13:50:00,32.97,32.98,32.95,32.95,32200.0,18.8709,18.8766,18.8594,18.8594,32200.0
2005-10-05 13:55:00,32.95,32.97,32.93,32.97,62700.0,18.8594,18.8709,18.848,18.8709,62700.0
2005-10-05 14:00:00,32.96,32.99,32.96,32.98,86900.0,18.8652,18.8823,18.8652,18.8766,86900.0
2005-10-05 14:05:00,32.97,32.98,32.95,32.97,26600.0,18.8709,18.8766,18.8594,18.8709,26600.0
2005-10-05 14:10:00,32.97,32.99,32.96,32.99,85600.0,18.8709,18.8823,18.8652,18.8823,85600.0
2005-10-05 14:15:00,32.99,33.01,32.96,32.98,103000.0,18.8823,18.8938,18.8652,18.8766,103000.0
2005-10-05 14:20:00,32.98,33.01,32.96,33.0,100000.0,18.8766,18.8938,18.8652,18.8881,100000.0
2005-10-05 14:25:00,32.99,33.01,32.96,32.98,70000.0,18.8823,18.8938,18.8652,18.8766,70000.0
2005-10-05 14:30:00,32.98,33.0,32.95,32.95,46700.0,18.8766,18.8881,18.8594,18.8594,46700.0
2005-10-05 14:35:00,32.95,33.0,32.93,32.95,77300.0,18.8594,18.8881,18.848,18.8594,77300.0
2005-10-05 14:40:00,32.95,32.96,32.93,32.95,93900.0,18.8594,18.8652,18.848,18.8594,93900.0
2005-10-05 14:45:00,32.94,33.0,32.93,32.96,101500.0,18.8537,18.8881,18.848,18.8652,101500.0
2005-10-05 14:50:00,32.97,32.98,32.95,32.97,40000.0,18.8709,18.8766,18.8594,18.8709,40000.0
2005-10-05 14:55:00,32.97,32.98,32.94,32.95,65000.0,18.8709,18.8766,18.8537,18.8594,65000.0
2005-10-05 15:00:00,32.96,32.98,32.94,32.97,116500.0,18.8652,18.8766,18.8537,18.8709,116500.0
2005-10-05 15:05:00,32.97,32.98,32.95,32.96,117500.0,18.8709,18.8766,18.8594,18.8652,117500.0
2005-10-05 15:10:00,32.96,32.97,32.95,32.96,66000.0,18.8652,18.8709,18.8594,18.8652,66000.0
2005-10-05 15:15:00,32.96,32.99,32.95,32.96,183300.0,18.8652,18.8823,18.8594,18.8652,183300.0
2005-10-05 15:20:00,32.96,32.96,32.9,32.91,110400.0,18.8652,18.8652,18.8308,18.8366,110400.0
2005-10-05 15:25:00,32.92,32.96,32.88,32.93,91700.0,18.8423,18.8652,18.8194,18.848,91700.0
2005-10-05 15:30:00,32.93,32.96,32.9,32.96,51800.0,18.848,18.8652,18.8308,18.8652,51800.0
2005-10-05 15:35:00,32.96,32.96,32.84,32.91,85900.0,18.8652,18.8652,18.7965,18.8366,85900.0
2005-10-05 15:40:00,32.91,32.97,32.89,32.96,142600.0,18.8366,18.8709,18.8251,18.8652,142600.0
2005-10-05 15:45:00,32.97,32.97,32.9,32.91,156500.0,18.8709,18.8709,18.8308,18.8366,156500.0
2005-10-05 15:50:00,32.92,32.93,32.91,32.92,142400.0,18.8423,18.848,18.8366,18.8423,142400.0
2005-10-05 15:55:00,32.92,32.93,32.86,32.86,226600.0,18.8423,18.848,18.8079,18.8079,226600.0
2005-10-06 09:30:00,32.86,33.05,32.84,33.04,120700.0,18.8079,18.9167,18.7965,18.911,120700.0
2005-10-06 09:35:00,33.06,33.07,32.96,32.98,63100.0,18.9224,18.9281,18.8652,18.8766,63100.0
2005-10-06 09:40:00,32.98,33.0,32.8,32.8,73300.0,18.8766,18.8881,18.7736,18.7736,73300.0
2005-10-06 09:45:00,32.83,32.83,32.57,32.6,92900.0,18.7908,18.7908,18.6419,18.6591,92900.0
2005-10-06 09:50:00,32.59,32.79,32.58,32.78,190100.0,18.6534,18.7679,18.6477,18.7621,190100.0
2005-10-06 09:55:00,32.77,32.77,32.69,32.69,65900.0,18.7564,18.7564,18.7106,18.7106,65900.0
2005-10-06 10:00:00,32.69,32.69,32.57,32.64,157600.0,18.7106,18.7106,18.6419,18.682,157600.0
2005-10-06 10:05:00,32.64,32.65,32.57,32.61,261300.0,18.682,18.6877,18.6419,18.6648,261300.0
2005-10-06 10:10:00,32.61,32.7,32.6,32.68,105100.0,18.6648,18.7164,18.6591,18.7049,105100.0
2005-10-06 10:15:00,32.69,32.74,32.69,32.74,122500.0,18.7106,18.7392,18.7106,18.7392,122500.0
2005-10-06 10:20:00,32.74,32.74,32.68,32.71,77700.0,18.7392,18.7392,18.7049,18.7221,77700.0
2005-10-06 10:25:00,32.72,32.77,32.71,32.76,102600.0,18.7278,18.7564,18.7221,18.7507,102600.0
2005-10-06 10:30:00,32.76,32.85,32.76,32.83,145800.0,18.7507,18.8022,18.7507,18.7908,145800.0
2005-10-06 10:35:00,32.84,32.9,32.82,32.86,122600.0,18.7965,18.8308,18.785,18.8079,122600.0
2005-10-06 10:40:00,32.86,32.92,32.85,32.92,197700.0,18.8079,18.8423,18.8022,18.8423,197700.0
2005-10-06 10:45:00,32.92,32.97,32.91,32.96,96900.0,18.8423,18.8709,18.8366,18.8652,96900.0
2005-10-06 10:50:00,32.96,33.01,32.94,33.01,334200.0,18.8652,18.8938,18.8537,18.8938,334200.0
2005-10-06 10:55:00,33.01,33.06,33.01,33.03,88500.0,18.8938,18.9224,18.8938,18.9052,88500.0
2005-10-06 11:00:00,33.06,33.06,33.0,33.01,51300.0,18.9224,18.9224,18.8881,18.8938,51300.0
2005-10-06 11:05:00,33.0,33.03,32.99,33.0,72700.0,18.8881,18.9052,18.8823,18.8881,72700.0
2005-10-06 11:10:00,32.99,33.04,32.99,33.04,62400.0,18.8823,18.911,18.8823,18.911,62400.0
2005-10-06 11:15:00,33.04,33.07,33.04,33.07,114900.0,18.911,18.9281,18.911,18.9281,114900.0
2005-10-06 11:20:00,33.07,33.1,33.06,33.1,89600.0,18.9281,18.9453,18.9224,18.9453,89600.0
2005-10-06 11:25:00,33.1,33.11,33.08,33.1,62200.0,18.9453,18.951,18.9339,18.9453,62200.0
2005-10-06 11:30:00,33.09,33.11,33.08,33.11,569700.0,18.9396,18.951,18.9339,18.951,569700.0
2005-10-06 11:35:00,33.1,33.11,33.07,33.11,67900.0,18.9453,18.951,18.9281,18.951,67900.0
2005-10-06 11:40:00,33.11,33.14,33.07,33.14,80700.0,18.951,18.9682,18.9281,18.9682,80700.0
2005-10-06 11:45:00,33.13,33.18,33.13,33.15,83000.0,18.9625,18.9911,18.9625,18.9739,83000.0
2005-10-06 11:50:00,33.15,33.17,33.12,33.15,70200.0,18.9739,18.9854,18.9567,18.9739,70200.0
2005-10-06 11:55:00,33.16,33.18,33.12,33.14,67200.0,18.9796,18.9911,18.9567,18.9682,67200.0
2005-10-06 12:00:00,33.14,33.15,33.09,33.1,51400.0,18.9682,18.9739,18.9396,18.9453,51400.0
2005-10-06 12:05:00,33.1,33.13,33.08,33.12,49900.0,18.9453,18.9625,18.9339,18.9567,49900.0
2005-10-06 12:10:00,33.12,33.12,33.06,33.06,22200.0,18.9567,18.9567,18.9224,18.9224,22200.0
2005-10-06 12:15:00,33.07,33.07,32.97,32.98,59000.0,18.9281,18.9281,18.8709,18.8766,59000.0
2005-10-06 12:20:00,32.98,33.03,32.98,33.01,52200.0,18.8766,18.9052,18.8766,18.8938,52200.0
2005-10-06 12:25:00,33.0,33.01,32.86,32.88,49300.0,18.8881,18.8938,18.8079,18.8194,49300.0
2005-10-06 12:30:00,32.89,32.89,32.75,32.87,97800.0,18.8251,18.8251,18.745,18.8137,97800.0
2005-10-06 12:35:00,32.88,32.93,32.86,32.93,84100.0,18.8194,18.848,18.8079,18.848,84100.0
2005-10-06 12:40:00,32.91,32.95,32.89,32.94,54200.0,18.8366,18.8594,18.8251,18.8537,54200.0
2005-10-06 12:45:00,32.93,32.96,32.92,32.96,28700.0,18.848,18.8652,18.8423,18.8652,28700.0
2005-10-06 12:50:00,32.95,32.95,32.91,32.94,20800.0,18.8594,18.8594,18.8366,18.8537,20800.0
2005-10-06 12:55:00,32.94,32.97,32.93,32.96,38600.0,18.8537,18.8709,18.848,18.8652,38600.0
2005-10-06 13:00:00,32.94,33.0,32.94,32.99,70500.0,18.8537,18.8881,18.8537,18.8823,70500.0
2005-10-06 13:05:00,33.0,33.01,32.99,33.0,27200.0,18.8881,18.8938,18.8823,18.8881,27200.0
2005-10-06 13:10:00,33.0,33.01,32.97,32.98,27200.0,18.8881,18.8938,18.8709,18.8766,27200.0
2005-10-06 13:15:00,32.97,33.0,32.94,32.99,35800.0,18.8709,18.8881,18.8537,18.8823,35800.0
2005-10-06 13:20:00,32.99,33.0,32.94,32.94,48400.0,18.8823,18.8881,18.8537,18.8537,48400.0
2005-10-06 13:25:00,32.94,33.01,32.9,33.0,46900.0,18.8537,18.8938,18.8308,18.8881,46900.0
2005-10-06 13:30:00,33.0,33.01,32.92,32.94,19600.0,18.8881,18.8938,18.8423,18.8537,19600.0
2005-10-06 13:35:00,32.93,32.99,32.92,32.99,30300.0,18.848,18.8823,18.8423,18.8823,30300.0
2005-10-06 13:40:00,32.99,33.0,32.97,32.97,22400.0,18.8823,18.8881,18.8709,18.8709,22400.0
2005-10-06 13:45:00,32.97,32.97,32.91,32.91,30900.0,18.8709,18.8709,18.8366,18.8366,30900.0
2005-10-06 13:50:00,32.9,32.91,32.81,32.85,53200.0,18.8308,18.8366,18.7793,18.8022,53200.0
2005-10-06 13:55:00,32.85,32.86,32.79,32.83,72900.0,18.8022,18.8079,18.7679,18.7908,72900.0
2005-10-06 14:00:00,32.82,32.82,32.74,32.77,82700.0,18.785,18.785,18.7392,18.7564,82700.0
2005-10-06 14:05:00,32.78,32.82,32.76,32.81,52700.0,18.7621,18.785,18.7507,18.7793,52700.0
2005-10-06 14:10:00,32.82,32.84,32.8,32.84,32100.0,18.785,18.7965,18.7736,18.7965,32100.0
2005-10-06 14:15:00,32.84,32.86,32.84,32.86,55200.0,18.7965,18.8079,18.7965,18.8079,55200.0
2005-10-06 14:20:00,32.85,32.86,32.82,32.82,83100.0,18.8022,18.8079,18.785,18.785,83100.0
2005-10-06 14:25:00,32.82,32.86,32.81,32.85,28500.0,18.785,18.8079,18.7793,18.8022,28500.0
2005-10-06 14:30:00,32.85,32.86,32.85,32.85,52800.0,18.8022,18.8079,18.8022,18.8022,52800.0
2005-10-06 14:35:00,32.86,32.86,32.8,32.85,136700.0,18.8079,18.8079,18.7736,18.8022,136700.0
2005-10-06 14:40:00,32.85,32.86,32.83,32.85,36700.0,18.8022,18.8079,18.7908,18.8022,36700.0
2005-10-06 14:45:00,32.85,32.87,32.84,32.87,39800.0,18.8022,18.8137,18.7965,18.8137,39800.0
2005-10-06 14:50:00,32.87,32.89,32.82,32.89,130500.0,18.8137,18.8251,18.785,18.8251,130500.0
2005-10-06 14:55:00,32.88,32.89,32.84,32.85,121400.0,18.8194,18.8251,18.7965,18.8022,121400.0
2005-10-06 15:00:00,32.85,32.85,32.78,32.83,72700.0,18.8022,18.8022,18.7621,18.7908,72700.0
2005-10-06 15:05:00,32.82,32.83,32.72,32.74,150500.0,18.785,18.7908,18.7278,18.7392,150500.0
2005-10-06 15:10:00,32.74,32.76,32.73,32.75,132400.0,18.7392,18.7507,18.7335,18.745,132400.0
2005-10-06 15:15:00,32.75,32.76,32.68,32.68,98500.0,18.745,18.7507,18.7049,18.7049,98500.0
2005-10-06 15:20:00,32.68,32.69,32.65,32.66,141100.0,18.7049,18.7106,18.6877,18.6935,141100.0
2005-10-06 15:25:00,32.67,32.7,32.6,32.63,96600.0,18.6992,18.7164,18.6591,18.6763,96600.0
2005-10-06 15:30:00,32.63,32.63,32.58,32.58,151500.0,18.6763,18.6763,18.6477,18.6477,151500.0
2005-10-06 15:35:00,32.58,32.59,32.5,32.52,298200.0,18.6477,18.6534,18.6019,18.6133,298200.0
2005-10-06 15:40:00,32.52,32.63,32.51,32.63,330800.0,18.6133,18.6763,18.6076,18.6763,330800.0
2005-10-06 15:45:00,32.62,32.72,32.61,32.72,193300.0,18.6706,18.7278,18.6648,18.7278,193300.0
2005-10-06 15:50:00,32.71,32.79,32.69,32.69,182500.0,18.7221,18.7679,18.7106,18.7106,182500.0
2005-10-06 15:55:00,32.69,32.74,32.67,32.73,178300.0,18.7106,18.7392,18.6992,18.7335,178300.0
2005-10-07 09:30:00,32.76,32.77,32.6,32.66,125600.0,18.7507,18.7564,18.6591,18.6935,125600.0
2005-10-07 09:35:00,32.64,32.66,32.54,32.57,146600.0,18.682,18.6935,18.6248,18.6419,146600.0
2005-10-07 09:40:00,32.57,32.67,32.52,32.67,132900.0,18.6419,18.6992,18.6133,18.6992,132900.0
2005-10-07 09:45:00,32.67,32.76,32.67,32.75,176700.0,18.6992,18.7507,18.6992,18.745,176700.0
2005-10-07 09:50:00,32.75,32.76,32.71,32.73,103100.0,18.745,18.7507,18.7221,18.7335,103100.0
2005-10-07 09:55:00,32.74,32.74,32.65,32.66,115500.0,18.7392,18.7392,18.6877,18.6935,115500.0
2005-10-07 10:00:00,32.65,32.7,32.64,32.69,208600.0,18.6877,18.7164,18.682,18.7106,208600.0
2005-10-07 10:05:00,32.7,32.7,32.58,32.62,84400.0,18.7164,18.7164,18.6477,18.6706,84400.0
2005-10-07 10:10:00,32.62,32.73,32.62,32.71,120300.0,18.6706,18.7335,18.6706,18.7221,120300.0
2005-10-07 10:15:00,32.71,32.74,32.67,32.67,117800.0,18.7221,18.7392,18.6992,18.6992,117800.0
2005-10-07 10:20:00,32.67,32.67,32.6,32.65,51100.0,18.6992,18.6992,18.6591,18.6877,51100.0
2005-10-07 10:25:00,32.65,32.66,32.55,32.56,35800.0,18.6877,18.6935,18.6305,18.6362,35800.0
2005-10-07 10:30:00,32.57,32.57,32.5,32.5,97300.0,18.6419,18.6419,18.6019,18.6019,97300.0
2005-10-07 10:35:00,32.5,32.52,32.5,32.51,95500.0,18.6019,18.6133,18.6019,18.6076,95500.0
2005-10-07 10:40:00,32.52,32.52,32.37,32.38,180100.0,18.6133,18.6133,18.5275,18.5332,180100.0
2005-10-07 10:45:00,32.37,32.39,32.28,32.37,128500.0,18.5275,18.5389,18.476,18.5275,128500.0
2005-10-07 10:50:00,32.37,32.39,32.2,32.21,116200.0,18.5275,18.5389,18.4302,18.4359,116200.0
2005-10-07 10:55:00,32.21,32.24,32.15,32.2,136600.0,18.4359,18.4531,18.4016,18.4302,136600.0
2005-10-07 11:00:00,32.2,32.24,32.18,32.21,190300.0,18.4302,18.4531,18.4187,18.4359,190300.0
2005-10-07 11:05:00,32.22,32.25,32.2,32.2,60100.0,18.4416,18.4588,18.4302,18.4302,60100.0
2005-10-07 11:10:00,32.2,32.21,32.09,32.12,121300.0,18.4302,18.4359,18.3672,18.3844,121300.0
2005-10-07 11:15:00,32.12,32.21,32.12,32.2,97600.0,18.3844,18.4359,18.3844,18.4302,97600.0
2005-10-07 11:20:00,32.2,32.29,32.2,32.29,139400.0,18.4302,18.4817,18.4302,18.4817,139400.0
2005-10-07 11:25:00,32.28,32.3,32.25,32.28,118000.0,18.476,18.4874,18.4588,18.476,118000.0
2005-10-07 11:30:00,32.29,32.29,32.26,32.29,81900.0,18.4817,18.4817,18.4645,18.4817,81900.0
2005-10-07 11:35:00,32.29,32.29,32.27,32.29,34100.0,18.4817,18.4817,18.4702,18.4817,34100.0
2005-10-07 11:40:00,32.29,32.31,32.28,32.3,44600.0,18.4817,18.4931,18.476,18.4874,44600.0
2005-10-07 11:45:00,32.3,32.33,32.27,32.27,119300.0,18.4874,18.5046,18.4702,18.4702,119300.0
2005-10-07 11:50:00,32.27,32.28,32.23,32.27,78000.0,18.4702,18.476,18.4473,18.4702,78000.0
2005-10-07 11:55:00,32.27,32.28,32.18,32.19,74900.0,18.4702,18.476,18.4187,18.4244,74900.0
2005-10-07 12:00:00,32.17,32.18,32.13,32.17,61300.0,18.413,18.4187,18.3901,18.413,61300.0
2005-10-07 12:05:00,32.17,32.2,32.12,32.2,29800.0,18.413,18.4302,18.3844,18.4302,29800.0
2005-10-07 12:10:00,32.2,32.25,32.18,32.18,29400.0,18.4302,18.4588,18.4187,18.4187,29400.0
2005-10-07 12:15:00,32.18,32.23,32.17,32.18,18100.0,18.4187,18.4473,18.413,18.4187,18100.0
2005-10-07 12:20:00,32.19,32.2,32.14,32.2,26700.0,18.4244,18.4302,18.3958,18.4302,26700.0
2005-10-07 12:25:00,32.2,32.22,32.18,32.22,29300.0,18.4302,18.4416,18.4187,18.4416,29300.0
2005-10-07 12:30:00,32.21,32.24,32.21,32.24,21200.0,18.4359,18.4531,18.4359,18.4531,21200.0
2005-10-07 12:35:00,32.23,32.23,32.21,32.22,28400.0,18.4473,18.4473,18.4359,18.4416,28400.0
2005-10-07 12:40:00,32.22,32.26,32.21,32.25,29900.0,18.4416,18.4645,18.4359,18.4588,29900.0
2005-10-07 12:45:00,32.24,32.26,32.24,32.26,38700.0,18.4531,18.4645,18.4531,18.4645,38700.0
2005-10-07 12:50:00,32.26,32.26,32.16,32.18,81000.0,18.4645,18.4645,18.4073,18.4187,81000.0
2005-10-07 12:55:00,32.18,32.27,32.18,32.27,58900.0,18.4187,18.4702,18.4187,18.4702,58900.0
2005-10-07 13:00:00,32.27,32.27,32.25,32.26,33800.0,18.4702,18.4702,18.4588,18.4645,33800.0
2005-10-07 13:05:00,32.26,32.27,32.25,32.27,21600.0,18.4645,18.4702,18.4588,18.4702,21600.0
2005-10-07 13:10:00,32.26,32.28,32.26,32.27,19500.0,18.4645,18.476,18.4645,18.4702,19500.0
2005-10-07 13:15:00,32.27,32.29,32.27,32.29,23900.0,18.4702,18.4817,18.4702,18.4817,23900.0
2005-10-07 13:20:00,32.3,32.3,32.29,32.3,27300.0,18.4874,18.4874,18.4817,18.4874,27300.0
2005-10-07 13:25:00,32.3,32.32,32.28,32.3,78900.0,18.4874,18.4989,18.476,18.4874,78900.0
2005-10-07 13:30:00,32.29,32.32,32.27,32.28,95200.0,18.4817,18.4989,18.4702,18.476,95200.0
2005-10-07 13:35:00,32.28,32.29,32.28,32.28,27600.0,18.476,18.4817,18.476,18.476,27600.0
2005-10-07 13:40:00,32.29,32.29,32.27,32.27,49000.0,18.4817,18.4817,18.4702,18.4702,49000.0
2005-10-07 13:45:00,32.27,32.3,32.27,32.3,50000.0,18.4702,18.4874,18.4702,18.4874,50000.0
2005-10-07 13:50:00,32.3,32.3,32.27,32.28,43200.0,18.4874,18.4874,18.4702,18.476,43200.0
2005-10-07 13:55:00,32.28,32.31,32.28,32.29,90100.0,18.476,18.4931,18.476,18.4817,90100.0
2005-10-07 14:00:00,32.3,32.34,32.29,32.32,52700.0,18.4874,18.5103,18.4817,18.4989,52700.0
2005-10-07 14:05:00,32.31,32.31,32.23,32.27,36700.0,18.4931,18.4931,18.4473,18.4702,36700.0
2005-10-07 14:10:00,32.27,32.28,32.23,32.27,29100.0,18.4702,18.476,18.4473,18.4702,29100.0
2005-10-07 14:15:00,32.27,32.29,32.25,32.27,38400.0,18.4702,18.4817,18.4588,18.4702,38400.0
2005-10-07 14:20:00,32.28,32.28,32.24,32.24,21300.0,18.476,18.476,18.4531,18.4531,21300.0
2005-10-07 14:25:00,32.25,32.25,32.23,32.24,18300.0,18.4588,18.4588,18.4473,18.4531,18300.0
2005-10-07 14:30:00,32.24,32.25,32.21,32.24,29200.0,18.4531,18.4588,18.4359,18.4531,29200.0
2005-10-07 14:35:00,32.23,32.24,32.19,32.23,38700.0,18.4473,18.4531,18.4244,18.4473,38700.0
2005-10-07 14:40:00,32.23,32.29,32.23,32.28,56400.0,18.4473,18.4817,18.4473,18.476,56400.0
2005-10-07 14:45:00,32.28,32.32,32.27,32.32,63500.0,18.476,18.4989,18.4702,18.4989,63500.0
2005-10-07 14:50:00,32.32,32.34,32.28,32.28,58600.0,18.4989,18.5103,18.476,18.476,58600.0
2005-10-07 14:55:00,32.28,32.28,32.22,32.22,47800.0,18.476,18.476,18.4416,18.4416,47800.0
2005-10-07 15:00:00,32.23,32.29,32.18,32.25,56500.0,18.4473,18.4817,18.4187,18.4588,56500.0
2005-10-07 15:05:00,32.25,32.28,32.22,32.27,60900.0,18.4588,18.476,18.4416,18.4702,60900.0
2005-10-07 15:10:00,32.27,32.27,32.21,32.22,21200.0,18.4702,18.4702,18.4359,18.4416,21200.0
2005-10-07 15:15:00,32.21,32.24,32.2,32.2,40700.0,18.4359,18.4531,18.4302,18.4302,40700.0
2005-10-07 15:20:00,32.21,32.22,32.18,32.21,38600.0,18.4359,18.4416,18.4187,18.4359,38600.0
2005-10-07 15:25:00,32.2,32.21,32.18,32.21,57500.0,18.4302,18.4359,18.4187,18.4359,57500.0
2005-10-07 15:30:00,32.21,32.24,32.2,32.22,60600.0,18.4359,18.4531,18.4302,18.4416,60600.0
2005-10-07 15:35:00,32.21,32.21,32.19,32.2,54500.0,18.4359,18.4359,18.4244,18.4302,54500.0
2005-10-07 15:40:00,32.21,32.21,32.17,32.19,82600.0,18.4359,18.4359,18.413,18.4244,82600.0
2005-10-07 15:45:00,32.19,32.22,32.18,32.22,86500.0,18.4244,18.4416,18.4187,18.4416,86500.0
2005-10-07 15:50:00,32.21,32.24,32.2,32.21,179800.0,18.4359,18.4531,18.4302,18.4359,179800.0
2005-10-07 15:55:00,32.21,32.25,32.19,32.25,248000.0,18.4359,18.4588,18.4244,18.4588,248000.0
2005-10-10 09:30:00,32.47,32.47,32.41,32.42,134800.0,18.5847,18.5847,18.5504,18.5561,134800.0
2005-10-10 09:35:00,32.4,32.43,32.39,32.4,64800.0,18.5446,18.5618,18.5389,18.5446,64800.0
2005-10-10 09:40:00,32.4,32.44,32.4,32.41,68000.0,18.5446,18.5675,18.5446,18.5504,68000.0
2005-10-10 09:45:00,32.41,32.44,32.39,32.4,47700.0,18.5504,18.5675,18.5389,18.5446,47700.0
2005-10-10 09:50:00,32.41,32.41,32.36,32.36,47500.0,18.5504,18.5504,18.5218,18.5218,47500.0
2005-10-10 09:55:00,32.36,32.42,32.36,32.41,113100.0,18.5218,18.5561,18.5218,18.5504,113100.0
2005-10-10 10:00:00,32.41,32.42,32.37,32.37,91000.0,18.5504,18.5561,18.5275,18.5275,91000.0
2005-10-10 10:05:00,32.38,32.42,32.37,32.42,109600.0,18.5332,18.5561,18.5275,18.5561,109600.0
2005-10-10 10:10:00,32.42,32.43,32.4,32.4,73600.0,18.5561,18.5618,18.5446,18.5446,73600.0
2005-10-10 10:15:00,32.4,32.41,32.36,32.37,73100.0,18.5446,18.5504,18.5218,18.5275,73100.0
2005-10-10 10:20:00,32.38,32.4,32.35,32.38,159300.0,18.5332,18.5446,18.516,18.5332,159300.0
2005-10-10 10:25:00,32.4,32.4,32.36,32.36,103500.0,18.5446,18.5446,18.5218,18.5218,103500.0
2005-10-10 10:30:00,32.37,32.37,32.34,32.36,55000.0,18.5275,18.5275,18.5103,18.5218,55000.0
2005-10-10 10:35:00,32.36,32.37,32.35,32.36,30500.0,18.5218,18.5275,18.516,18.5218,30500.0
2005-10-10 10:40:00,32.36,32.39,32.36,32.38,25500.0,18.5218,18.5389,18.5218,18.5332,25500.0
2005-10-10 10:45:00,32.38,32.42,32.36,32.38,87500.0,18.5332,18.5561,18.5218,18.5332,87500.0
2005-10-10 10:50:00,32.38,32.41,32.37,32.39,59200.0,18.5332,18.5504,18.5275,18.5389,59200.0
2005-10-10 10:55:00,32.4,32.41,32.37,32.38,22700.0,18.5446,18.5504,18.5275,18.5332,22700.0
2005-10-10 11:00:00,32.38,32.4,32.37,32.38,60700.0,18.5332,18.5446,18.5275,18.5332,60700.0
2005-10-10 11:05:00,32.38,32.4,32.37,32.39,81100.0,18.5332,18.5446,18.5275,18.5389,81100.0
2005-10-10 11:10:00,32.39,32.4,32.37,32.39,62500.0,18.5389,18.5446,18.5275,18.5389,62500.0
2005-10-10 11:15:00,32.38,32.38,32.36,32.37,45900.0,18.5332,18.5332,18.5218,18.5275,45900.0
2005-10-10 11:20:00,32.37,32.38,32.37,32.38,28000.0,18.5275,18.5332,18.5275,18.5332,28000.0
2005-10-10 11:25:00,32.38,32.41,32.38,32.39,24800.0,18.5332,18.5504,18.5332,18.5389,24800.0
2005-10-10 11:30:00,32.39,32.4,32.36,32.37,63800.0,18.5389,18.5446,18.5218,18.5275,63800.0
2005-10-10 11:35:00,32.36,32.38,32.36,32.36,41500.0,18.5218,18.5332,18.5218,18.5218,41500.0
2005-10-10 11:40:00,32.37,32.39,32.36,32.37,56400.0,18.5275,18.5389,18.5218,18.5275,56400.0
2005-10-10 11:45:00,32.37,32.37,32.35,32.36,52700.0,18.5275,18.5275,18.516,18.5218,52700.0
2005-10-10 11:50:00,32.36,32.37,32.32,32.33,113000.0,18.5218,18.5275,18.4989,18.5046,113000.0
2005-10-10 11:55:00,32.32,32.33,32.27,32.27,146900.0,18.4989,18.5046,18.4702,18.4702,146900.0
2005-10-10 12:00:00,32.27,32.32,32.27,32.3,109500.0,18.4702,18.4989,18.4702,18.4874,109500.0
2005-10-10 12:05:00,32.29,32.3,32.28,32.28,66900.0,18.4817,18.4874,18.476,18.476,66900.0
2005-10-10 12:10:00,32.29,32.31,32.28,32.3,16200.0,18.4817,18.4931,18.476,18.4874,16200.0
2005-10-10 12:15:00,32.3,32.32,32.29,32.32,24200.0,18.4874,18.4989,18.4817,18.4989,24200.0
2005-10-10 12:20:00,32.32,32.33,32.31,32.32,12000.0,18.4989,18.5046,18.4931,18.4989,12000.0
2005-10-10 12:25:00,32.33,32.33,32.31,32.32,20800.0,18.5046,18.5046,18.4931,18.4989,20800.0
2005-10-10 12:30:00,32.31,32.32,32.3,32.31,6300.0,18.4931,18.4989,18.4874,18.4931,6300.0
2005-10-10 12:35:00,32.3,32.32,32.3,32.31,11500.0,18.4874,18.4989,18.4874,18.4931,11500.0
2005-10-10 12:40:00,32.32,32.37,32.31,32.36,59300.0,18.4989,18.5275,18.4931,18.5218,59300.0
2005-10-10 12:45:00,32.35,32.37,32.34,32.36,15200.0,18.516,18.5275,18.5103,18.5218,15200.0
2005-10-10 12:50:00,32.36,32.4,32.36,32.37,33400.0,18.5218,18.5446,18.5218,18.5275,33400.0
2005-10-10 12:55:00,32.36,32.38,32.36,32.37,30800.0,18.5218,18.5332,18.5218,18.5275,30800.0
2005-10-10 13:00:00,32.36,32.37,32.32,32.32,67700.0,18.5218,18.5275,18.4989,18.4989,67700.0
2005-10-10 13:05:00,32.33,32.33,32.31,32.32,39200.0,18.5046,18.5046,18.4931,18.4989,39200.0
2005-10-10 13:10:00,32.31,32.32,32.3,32.31,35300.0,18.4931,18.4989,18.4874,18.4931,35300.0
2005-10-10 13:15:00,32.3,32.33,32.3,32.32,34200.0,18.4874,18.5046,18.4874,18.4989,34200.0
2005-10-10 13:20:00,32.32,32.33,32.31,32.33,23100.0,18.4989,18.5046,18.4931,18.5046,23100.0
2005-10-10 13:25:00,32.33,32.34,32.33,32.33,27400.0,18.5046,18.5103,18.5046,18.5046,27400.0
2005-10-10 13:30:00,32.32,32.33,32.3,32.32,42200.0,18.4989,18.5046,18.4874,18.4989,42200.0
2005-10-10 13:35:00,32.31,32.32,32.3,32.31,45400.0,18.4931,18.4989,18.4874,18.4931,45400.0
2005-10-10 13:40:00,32.31,32.32,32.3,32.31,81200.0,18.4931,18.4989,18.4874,18.4931,81200.0
2005-10-10 13:45:00,32.3,32.3,32.27,32.28,32200.0,18.4874,18.4874,18.4702,18.476,32200.0
2005-10-10 13:50:00,32.27,32.28,32.26,32.26,20500.0,18.4702,18.476,18.4645,18.4645,20500.0
2005-10-10 13:55:00,32.27,32.27,32.25,32.26,43700.0,18.4702,18.4702,18.4588,18.4645,43700.0
2005-10-10 14:00:00,32.26,32.29,32.26,32.28,38800.0,18.4645,18.4817,18.4645,18.476,38800.0
2005-10-10 14:05:00,32.28,32.3,32.26,32.27,26000.0,18.476,18.4874,18.4645,18.4702,26000.0
2005-10-10 14:10:00,32.27,32.29,32.26,32.28,20200.0,18.4702,18.4817,18.4645,18.476,20200.0
2005-10-10 14:15:00,32.29,32.29,32.26,32.26,21900.0,18.4817,18.4817,18.4645,18.4645,21900.0
2005-10-10 14:20:00,32.26,32.26,32.22,32.22,88400.0,18.4645,18.4645,18.4416,18.4416,88400.0
2005-10-10 14:25:00,32.22,32.25,32.2,32.23,44900.0,18.4416,18.4588,18.4302,18.4473,44900.0
2005-10-10 14:30:00,32.23,32.25,32.23,32.24,76000.0,18.4473,18.4588,18.4473,18.4531,76000.0
2005-10-10 14:35:00,32.24,32.25,32.22,32.22,35600.0,18.4531,18.4588,18.4416,18.4416,35600.0
2005-10-10 14:40:00,32.22,32.24,32.19,32.19,59600.0,18.4416,18.4531,18.4244,18.4244,59600.0
2005-10-10 14:45:00,32.2,32.2,32.18,32.18,128000.0,18.4302,18.4302,18.4187,18.4187,128000.0
2005-10-10 14:50:00,32.18,32.28,32.18,32.28,116300.0,18.4187,18.476,18.4187,18.476,116300.0
2005-10-10 14:55:00,32.28,32.28,32.26,32.26,59000.0,18.476,18.476,18.4645,18.4645,59000.0
2005-10-10 15:00:00,32.27,32.28,32.26,32.27,101700.0,18.4702,18.476,18.4645,18.4702,101700.0
2005-10-10 15:05:00,32.27,32.29,32.26,32.28,84900.0,18.4702,18.4817,18.4645,18.476,84900.0
2005-10-10 15:10:00,32.28,32.28,32.24,32.25,66100.0,18.476,18.476,18.4531,18.4588,66100.0
2005-10-10 15:15:00,32.26,32.28,32.23,32.27,113700.0,18.4645,18.476,18.4473,18.4702,113700.0
2005-10-10 15:20:00,32.28,32.3,32.27,32.29,88400.0,18.476,18.4874,18.4702,18.4817,88400.0
2005-10-10 15:25:00,32.29,32.31,32.27,32.29,78700.0,18.4817,18.4931,18.4702,18.4817,78700.0
2005-10-10 15:30:00,32.28,32.31,32.28,32.3,67300.0,18.476,18.4931,18.476,18.4874,67300.0
2005-10-10 15:35:00,32.3,32.35,32.29,32.34,92800.0,18.4874,18.516,18.4817,18.5103,92800.0
2005-10-10 15:40:00,32.33,32.34,32.31,32.34,125900.0,18.5046,18.5103,18.4931,18.5103,125900.0
2005-10-10 15:45:00,32.33,32.37,32.33,32.36,111500.0,18.5046,18.5275,18.5046,18.5218,111500.0
2005-10-10 15:50:00,32.35,32.37,32.33,32.36,166100.0,18.516,18.5275,18.5046,18.5218,166100.0
2005-10-10 15:55:00,32.36,32.36,32.3,32.32,273900.0,18.5218,18.5218,18.4874,18.4989,273900.0
2005-10-11 09:30:00,33.05,33.35,33.0,33.35,567400.0,18.9167,19.0884,18.8881,19.0884,567400.0
2005-10-11 09:35:00,33.35,33.39,33.18,33.19,341800.0,19.0884,19.1113,18.9911,18.9968,341800.0
2005-10-11 09:40:00,33.17,33.18,32.96,33.0,204300.0,18.9854,18.9911,18.8652,18.8881,204300.0
2005-10-11 09:45:00,32.99,33.07,32.98,33.03,116100.0,18.8823,18.9281,18.8766,18.9052,116100.0
2005-10-11 09:50:00,33.03,33.03,32.91,32.91,74200.0,18.9052,18.9052,18.8366,18.8366,74200.0
2005-10-11 09:55:00,32.92,33.02,32.9,33.01,80200.0,18.8423,18.8995,18.8308,18.8938,80200.0
2005-10-11 10:00:00,32.99,33.0,32.71,32.75,150200.0,18.8823,18.8881,18.7221,18.745,150200.0
2005-10-11 10:05:00,32.74,32.82,32.69,32.73,106800.0,18.7392,18.785,18.7106,18.7335,106800.0
2005-10-11 10:10:00,32.75,32.79,32.73,32.79,103900.0,18.745,18.7679,18.7335,18.7679,103900.0
2005-10-11 10:15:00,32.8,32.88,32.78,32.88,92400.0,18.7736,18.8194,18.7621,18.8194,92400.0
2005-10-11 10:20:00,32.89,32.89,32.78,32.8,38400.0,18.8251,18.8251,18.7621,18.7736,38400.0
2005-10-11 10:25:00,32.82,32.9,32.82,32.89,86400.0,18.785,18.8308,18.785,18.8251,86400.0
2005-10-11 10:30:00,32.88,32.99,32.88,32.95,142200.0,18.8194,18.8823,18.8194,18.8594,142200.0
2005-10-11 10:35:00,32.95,33.02,32.87,32.89,69400.0,18.8594,18.8995,18.8137,18.8251,69400.0
2005-10-11 10:40:00,32.89,32.91,32.85,32.87,60900.0,18.8251,18.8366,18.8022,18.8137,60900.0
2005-10-11 10:45:00,32.87,33.0,32.87,33.0,174000.0,18.8137,18.8881,18.8137,18.8881,174000.0
2005-10-11 10:50:00,33.0,33.0,32.91,32.92,207400.0,18.8881,18.8881,18.8366,18.8423,207400.0
2005-10-11 10:55:00,32.92,32.92,32.87,32.9,69000.0,18.8423,18.8423,18.8137,18.8308,69000.0
2005-10-11 11:00:00,32.91,32.91,32.85,32.87,39200.0,18.8366,18.8366,18.8022,18.8137,39200.0
2005-10-11 11:05:00,32.86,32.89,32.85,32.86,50400.0,18.8079,18.8251,18.8022,18.8079,50400.0
2005-10-11 11:10:00,32.88,32.88,32.79,32.8,25100.0,18.8194,18.8194,18.7679,18.7736,25100.0
2005-10-11 11:15:00,32.79,32.86,32.78,32.86,20100.0,18.7679,18.8079,18.7621,18.8079,20100.0
2005-10-11 11:20:00,32.87,32.88,32.83,32.83,27200.0,18.8137,18.8194,18.7908,18.7908,27200.0
2005-10-11 11:25:00,32.83,32.84,32.77,32.78,23500.0,18.7908,18.7965,18.7564,18.7621,23500.0
2005-10-11 11:30:00,32.78,32.78,32.75,32.76,40500.0,18.7621,18.7621,18.745,18.7507,40500.0
2005-10-11 11:35:00,32.77,32.81,32.76,32.76,76600.0,18.7564,18.7793,18.7507,18.7507,76600.0
2005-10-11 11:40:00,32.76,32.8,32.75,32.77,73600.0,18.7507,18.7736,18.745,18.7564,73600.0
2005-10-11 11:45:00,32.78,32.78,32.73,32.75,109100.0,18.7621,18.7621,18.7335,18.745,109100.0
2005-10-11 11:50:00,32.75,32.77,32.75,32.76,74400.0,18.745,18.7564,18.745,18.7507,74400.0
2005-10-11 11:55:00,32.76,32.77,32.73,32.76,79100.0,18.7507,18.7564,18.7335,18.7507,79100.0
2005-10-11 12:00:00,32.76,32.77,32.74,32.74,41400.0,18.7507,18.7564,18.7392,18.7392,41400.0
2005-10-11 12:05:00,32.73,32.73,32.63,32.63,57500.0,18.7335,18.7335,18.6763,18.6763,57500.0
2005-10-11 12:10:00,32.62,32.63,32.51,32.51,65000.0,18.6706,18.6763,18.6076,18.6076,65000.0
2005-10-11 12:15:00,32.51,32.52,32.36,32.39,130200.0,18.6076,18.6133,18.5218,18.5389,130200.0
2005-10-11 12:20:00,32.4,32.52,32.39,32.52,74200.0,18.5446,18.6133,18.5389,18.6133,74200.0
2005-10-11 12:25:00,32.52,32.56,32.5,32.54,66600.0,18.6133,18.6362,18.6019,18.6248,66600.0
2005-10-11 12:30:00,32.54,32.56,32.52,32.52,58200.0,18.6248,18.6362,18.6133,18.6133,58200.0
2005-10-11 12:35:00,32.52,32.61,32.52,32.59,58000.0,18.6133,18.6648,18.6133,18.6534,58000.0
2005-10-11 12:40:00,32.59,32.65,32.59,32.65,79100.0,18.6534,18.6877,18.6534,18.6877,79100.0
2005-10-11 12:45:00,32.66,32.66,32.6,32.64,53300.0,18.6935,18.6935,18.6591,18.682,53300.0
2005-10-11 12:50:00,32.64,32.66,32.62,32.66,35000.0,18.682,18.6935,18.6706,18.6935,35000.0
2005-10-11 12:55:00,32.66,32.7,32.66,32.69,89300.0,18.6935,18.7164,18.6935,18.7106,89300.0
2005-10-11 13:00:00,32.69,32.7,32.66,32.67,37700.0,18.7106,18.7164,18.6935,18.6992,37700.0
2005-10-11 13:05:00,32.67,32.69,32.66,32.68,27700.0,18.6992,18.7106,18.6935,18.7049,27700.0
2005-10-11 13:10:00,32.69,32.75,32.69,32.73,29900.0,18.7106,18.745,18.7106,18.7335,29900.0
2005-10-11 13:15:00,32.73,32.76,32.72,32.75,75200.0,18.7335,18.7507,18.7278,18.745,75200.0
2005-10-11 13:20:00,32.74,32.78,32.74,32.78,33800.0,18.7392,18.7621,18.7392,18.7621,33800.0
2005-10-11 13:25:00,32.77,32.81,32.77,32.81,82800.0,18.7564,18.7793,18.7564,18.7793,82800.0
2005-10-11 13:30:00,32.81,32.83,32.77,32.8,89700.0,18.7793,18.7908,18.7564,18.7736,89700.0
2005-10-11 13:35:00,32.8,32.82,32.76,32.76,56600.0,18.7736,18.785,18.7507,18.7507,56600.0
2005-10-11 13:40:00,32.77,32.77,32.73,32.76,29900.0,18.7564,18.7564,18.7335,18.7507,29900.0
2005-10-11 13:45:00,32.75,32.76,32.64,32.65,96000.0,18.745,18.7507,18.682,18.6877,96000.0
2005-10-11 13:50:00,32.65,32.67,32.64,32.65,27700.0,18.6877,18.6992,18.682,18.6877,27700.0
2005-10-11 13:55:00,32.65,32.67,32.61,32.65,48100.0,18.6877,18.6992,18.6648,18.6877,48100.0
2005-10-11 14:00:00,32.64,32.64,32.55,32.6,84100.0,18.682,18.682,18.6305,18.6591,84100.0
2005-10-11 14:05:00,32.59,32.59,32.5,32.5,92200.0,18.6534,18.6534,18.6019,18.6019,92200.0
2005-10-11 14:10:00,32.5,32.65,32.5,32.64,164200.0,18.6019,18.6877,18.6019,18.682,164200.0
2005-10-11 14:15:00,32.63,32.72,32.61,32.62,82800.0,18.6763,18.7278,18.6648,18.6706,82800.0
2005-10-11 14:20:00,32.62,32.66,32.59,32.62,76300.0,18.6706,18.6935,18.6534,18.6706,76300.0
2005-10-11 14:25:00,32.61,32.61,32.58,32.59,203500.0,18.6648,18.6648,18.6477,18.6534,203500.0
2005-10-11 14:30:00,32.59,32.61,32.59,32.59,109200.0,18.6534,18.6648,18.6534,18.6534,109200.0
2005-10-11 14:35:00,32.6,32.62,32.54,32.54,31000.0,18.6591,18.6706,18.6248,18.6248,31000.0
2005-10-11 14:40:00,32.54,32.56,32.5,32.53,35800.0,18.6248,18.6362,18.6019,18.6191,35800.0
2005-10-11 14:45:00,32.53,32.55,32.52,32.54,23800.0,18.6191,18.6305,18.6133,18.6248,23800.0
2005-10-11 14:50:00,32.54,32.55,32.48,32.52,46400.0,18.6248,18.6305,18.5904,18.6133,46400.0
2005-10-11 14:55:00,32.53,32.53,32.4,32.45,72400.0,18.6191,18.6191,18.5446,18.5733,72400.0
2005-10-11 15:00:00,32.44,32.5,32.41,32.44,53600.0,18.5675,18.6019,18.5504,18.5675,53600.0
2005-10-11 15:05:00,32.44,32.47,32.41,32.42,49300.0,18.5675,18.5847,18.5504,18.5561,49300.0
2005-10-11 15:10:00,32.42,32.46,32.41,32.46,114200.0,18.5561,18.579,18.5504,18.579,114200.0
2005-10-11 15:15:00,32.46,32.5,32.45,32.49,68000.0,18.579,18.6019,18.5733,18.5962,68000.0
2005-10-11 15:20:00,32.48,32.5,32.37,32.37,105400.0,18.5904,18.6019,18.5275,18.5275,105400.0
2005-10-11 15:25:00,32.38,32.42,32.38,32.4,193500.0,18.5332,18.5561,18.5332,18.5446,193500.0
2005-10-11 15:30:00,32.4,32.42,32.36,32.38,131800.0,18.5446,18.5561,18.5218,18.5332,131800.0
2005-10-11 15:35:00,32.38,32.41,32.32,32.34,123500.0,18.5332,18.5504,18.4989,18.5103,123500.0
2005-10-11 15:40:00,32.32,32.37,32.32,32.35,163000.0,18.4989,18.5275,18.4989,18.516,163000.0
2005-10-11 15:45:00,32.34,32.36,32.32,32.33,162000.0,18.5103,18.5218,18.4989,18.5046,162000.0
2005-10-11 15:50:00,32.33,32.38,32.32,32.34,190000.0,18.5046,18.5332,18.4989,18.5103,190000.0
2005-10-11 15:55:00,32.34,32.37,32.34,32.34,158100.0,18.5103,18.5275,18.5103,18.5103,158100.0
2005-10-12 09:30:00,32.25,32.42,32.25,32.41,99800.0,18.4588,18.5561,18.4588,18.5504,99800.0
2005-10-12 09:35:00,32.42,32.42,32.31,32.38,48100.0,18.5561,18.5561,18.4931,18.5332,48100.0
2005-10-12 09:40:00,32.37,32.43,32.37,32.43,46100.0,18.5275,18.5618,18.5275,18.5618,46100.0
2005-10-12 09:45:00,32.43,32.48,32.43,32.45,135700.0,18.5618,18.5904,18.5618,18.5733,135700.0
2005-10-12 09:50:00,32.45,32.49,32.4,32.4,109100.0,18.5733,18.5962,18.5446,18.5446,109100.0
2005-10-12 09:55:00,32.39,32.49,32.38,32.47,63800.0,18.5389,18.5962,18.5332,18.5847,63800.0
2005-10-12 10:00:00,32.49,32.5,32.45,32.45,35900.0,18.5962,18.6019,18.5733,18.5733,35900.0
2005-10-12 10:05:00,32.45,32.45,32.32,32.32,23000.0,18.5733,18.5733,18.4989,18.4989,23000.0
2005-10-12 10:10:00,32.31,32.35,32.23,32.25,63400.0,18.4931,18.516,18.4473,18.4588,63400.0
2005-10-12 10:15:00,32.25,32.29,32.22,32.28,43600.0,18.4588,18.4817,18.4416,18.476,43600.0
2005-10-12 10:20:00,32.28,32.28,32.2,32.22,38700.0,18.476,18.476,18.4302,18.4416,38700.0
2005-10-12 10:25:00,32.22,32.28,32.21,32.27,58900.0,18.4416,18.476,18.4359,18.4702,58900.0
2005-10-12 10:30:00,32.27,32.28,32.1,32.13,67400.0,18.4702,18.476,18.3729,18.3901,67400.0
2005-10-12 10:35:00,32.13,32.16,32.11,32.16,69000.0,18.3901,18.4073,18.3787,18.4073,69000.0
2005-10-12 10:40:00,32.15,32.21,32.15,32.18,87300.0,18.4016,18.4359,18.4016,18.4187,87300.0
2005-10-12 10:45:00,32.18,32.19,32.11,32.12,53900.0,18.4187,18.4244,18.3787,18.3844,53900.0
2005-10-12 10:50:00,32.13,32.15,32.0,32.01,161900.0,18.3901,18.4016,18.3157,18.3214,161900.0
2005-10-12 10:55:00,32.0,32.01,31.97,31.97,80500.0,18.3157,18.3214,18.2985,18.2985,80500.0
2005-10-12 11:00:00,31.96,32.02,31.96,32.02,67100.0,18.2928,18.3271,18.2928,18.3271,67100.0
2005-10-12 11:05:00,32.02,32.04,31.98,32.01,56900.0,18.3271,18.3386,18.3043,18.3214,56900.0
2005-10-12 11:10:00,32.0,32.15,31.99,32.12,104900.0,18.3157,18.4016,18.31,18.3844,104900.0
2005-10-12 11:15:00,32.1,32.12,32.0,32.07,83800.0,18.3729,18.3844,18.3157,18.3558,83800.0
2005-10-12 11:20:00,32.07,32.12,32.05,32.07,72100.0,18.3558,18.3844,18.3443,18.3558,72100.0
2005-10-12 11:25:00,32.07,32.16,32.07,32.14,67600.0,18.3558,18.4073,18.3558,18.3958,67600.0
2005-10-12 11:30:00,32.15,32.19,32.13,32.18,54800.0,18.4016,18.4244,18.3901,18.4187,54800.0
2005-10-12 11:35:00,32.19,32.21,32.17,32.2,77100.0,18.4244,18.4359,18.413,18.4302,77100.0
2005-10-12 11:40:00,32.19,32.21,32.17,32.18,44400.0,18.4244,18.4359,18.413,18.4187,44400.0
2005-10-12 11:45:00,32.18,32.2,32.13,32.13,53900.0,18.4187,18.4302,18.3901,18.3901,53900.0
2005-10-12 11:50:00,32.14,32.14,32.05,32.05,52900.0,18.3958,18.3958,18.3443,18.3443,52900.0
2005-10-12 11:55:00,32.04,32.05,31.99,32.01,64600.0,18.3386,18.3443,18.31,18.3214,64600.0
2005-10-12 12:00:00,32.0,32.03,31.95,32.03,58600.0,18.3157,18.3329,18.2871,18.3329,58600.0
2005-10-12 12:05:00,32.03,32.06,31.96,32.03,221000.0,18.3329,18.35,18.2928,18.3329,221000.0
2005-10-12 12:10:00,32.03,32.03,32.0,32.01,42200.0,18.3329,18.3329,18.3157,18.3214,42200.0
2005-10-12 12:15:00,32.01,32.05,32.01,32.05,91500.0,18.3214,18.3443,18.3214,18.3443,91500.0
2005-10-12 12:20:00,32.06,32.06,31.97,31.99,118700.0,18.35,18.35,18.2985,18.31,118700.0
2005-10-12 12:25:00,31.99,32.0,31.94,32.0,165800.0,18.31,18.3157,18.2814,18.3157,165800.0
2005-10-12 12:30:00,32.0,32.02,31.98,32.01,74100.0,18.3157,18.3271,18.3043,18.3214,74100.0
2005-10-12 12:35:00,32.01,32.04,31.99,32.03,59200.0,18.3214,18.3386,18.31,18.3329,59200.0
2005-10-12 12:40:00,32.03,32.03,31.97,31.99,22800.0,18.3329,18.3329,18.2985,18.31,22800.0
2005-10-12 12:45:00,31.97,31.98,31.94,31.94,33700.0,18.2985,18.3043,18.2814,18.2814,33700.0
2005-10-12 12:50:00,31.95,31.95,31.9,31.91,64800.0,18.2871,18.2871,18.2585,18.2642,64800.0
2005-10-12 12:55:00,31.91,31.94,31.9,31.92,95800.0,18.2642,18.2814,18.2585,18.2699,95800.0
2005-10-12 13:00:00,31.91,31.94,31.91,31.93,47700.0,18.2642,18.2814,18.2642,18.2756,47700.0
2005-10-12 13:05:00,31.93,31.99,31.93,31.98,65700.0,18.2756,18.31,18.2756,18.3043,65700.0
2005-10-12 13:10:00,31.98,32.0,31.95,31.98,35600.0,18.3043,18.3157,18.2871,18.3043,35600.0
2005-10-12 13:15:00,31.99,32.04,31.97,32.04,29100.0,18.31,18.3386,18.2985,18.3386,29100.0
2005-10-12 13:20:00,32.04,32.08,32.04,32.06,46800.0,18.3386,18.3615,18.3386,18.35,46800.0
2005-10-12 13:25:00,32.06,32.07,31.99,32.0,35300.0,18.35,18.3558,18.31,18.3157,35300.0
2005-10-12 13:30:00,31.99,32.01,31.95,31.96,40900.0,18.31,18.3214,18.2871,18.2928,40900.0
2005-10-12 13:35:00,31.96,32.0,31.95,31.99,31900.0,18.2928,18.3157,18.2871,18.31,31900.0
2005-10-12 13:40:00,31.99,32.0,31.91,31.93,34500.0,18.31,18.3157,18.2642,18.2756,34500.0
2005-10-12 13:45:00,31.93,31.93,31.84,31.9,49300.0,18.2756,18.2756,18.2241,18.2585,49300.0
2005-10-12 13:50:00,31.88,31.89,31.84,31.86,36000.0,18.247,18.2527,18.2241,18.2356,36000.0
2005-10-12 13:55:00,31.87,31.92,31.86,31.91,41000.0,18.2413,18.2699,18.2356,18.2642,41000.0
2005-10-12 14:00:00,31.9,31.91,31.85,31.87,78500.0,18.2585,18.2642,18.2298,18.2413,78500.0
2005-10-12 14:05:00,31.87,31.88,31.85,31.85,51900.0,18.2413,18.247,18.2298,18.2298,51900.0
2005-10-12 14:10:00,31.86,31.88,31.74,31.77,88600.0,18.2356,18.247,18.1669,18.1841,88600.0
2005-10-12 14:15:00,31.76,31.77,31.72,31.74,76800.0,18.1783,18.1841,18.1554,18.1669,76800.0
2005-10-12 14:20:00,31.75,31.75,31.65,31.68,121100.0,18.1726,18.1726,18.1154,18.1325,121100.0
2005-10-12 14:25:00,31.68,31.75,31.66,31.72,179500.0,18.1325,18.1726,18.1211,18.1554,179500.0
2005-10-12 14:30:00,31.71,31.76,31.69,31.7,150900.0,18.1497,18.1783,18.1383,18.144,150900.0
2005-10-12 14:35:00,31.7,31.82,31.7,31.81,130200.0,18.144,18.2127,18.144,18.2069,130200.0
2005-10-12 14:40:00,31.81,31.81,31.74,31.76,115200.0,18.2069,18.2069,18.1669,18.1783,115200.0
2005-10-12 14:45:00,31.77,31.79,31.74,31.76,77400.0,18.1841,18.1955,18.1669,18.1783,77400.0
2005-10-12 14:50:00,31.77,31.78,31.7,31.72,74100.0,18.1841,18.1898,18.144,18.1554,74100.0
2005-10-12 14:55:00,31.71,31.74,31.68,31.71,103900.0,18.1497,18.1669,18.1325,18.1497,103900.0
2005-10-12 15:00:00,31.71,31.72,31.67,31.72,103100.0,18.1497,18.1554,18.1268,18.1554,103100.0
2005-10-12 15:05:00,31.73,31.76,31.71,31.73,86300.0,18.1612,18.1783,18.1497,18.1612,86300.0
2005-10-12 15:10:00,31.73,31.78,31.72,31.77,93100.0,18.1612,18.1898,18.1554,18.1841,93100.0
2005-10-12 15:15:00,31.76,31.79,31.73,31.78,64800.0,18.1783,18.1955,18.1612,18.1898,64800.0
2005-10-12 15:20:00,31.79,31.84,31.77,31.83,91000.0,18.1955,18.2241,18.1841,18.2184,91000.0
2005-10-12 15:25:00,31.84,31.91,31.8,31.83,86000.0,18.2241,18.2642,18.2012,18.2184,86000.0
2005-10-12 15:30:00,31.82,31.83,31.72,31.74,99000.0,18.2127,18.2184,18.1554,18.1669,99000.0
2005-10-12 15:35:00,31.73,31.76,31.67,31.68,101300.0,18.1612,18.1783,18.1268,18.1325,101300.0
2005-10-12 15:40:00,31.68,31.68,31.66,31.67,145200.0,18.1325,18.1325,18.1211,18.1268,145200.0
2005-10-12 15:45:00,31.67,31.78,31.63,31.75,290500.0,18.1268,18.1898,18.1039,18.1726,290500.0
2005-10-12 15:50:00,31.75,31.75,31.62,31.66,237100.0,18.1726,18.1726,18.0982,18.1211,237100.0
2005-10-12 15:55:00,31.66,31.69,31.63,31.68,313100.0,18.1211,18.1383,18.1039,18.1325,313100.0
2005-10-13 09:30:00,32.37,32.38,32.13,32.13,351300.0,18.5275,18.5332,18.3901,18.3901,351300.0
2005-10-13 09:35:00,32.14,32.2,32.09,32.1,165900.0,18.3958,18.4302,18.3672,18.3729,165900.0
2005-10-13 09:40:00,32.09,32.13,32.06,32.09,157900.0,18.3672,18.3901,18.35,18.3672,157900.0
2005-10-13 09:45:00,32.09,32.1,31.95,31.98,128800.0,18.3672,18.3729,18.2871,18.3043,128800.0
2005-10-13 09:50:00,31.97,32.02,31.83,32.01,188100.0,18.2985,18.3271,18.2184,18.3214,188100.0
2005-10-13 09:55:00,32.01,32.05,31.96,32.04,98900.0,18.3214,18.3443,18.2928,18.3386,98900.0
2005-10-13 10:00:00,32.05,32.12,32.02,32.04,168400.0,18.3443,18.3844,18.3271,18.3386,168400.0
2005-10-13 10:05:00,32.02,32.19,32.02,32.18,166800.0,18.3271,18.4244,18.3271,18.4187,166800.0
2005-10-13 10:10:00,32.18,32.18,32.07,32.14,66500.0,18.4187,18.4187,18.3558,18.3958,66500.0
2005-10-13 10:15:00,32.14,32.17,32.13,32.15,32500.0,18.3958,18.413,18.3901,18.4016,32500.0
2005-10-13 10:20:00,32.15,32.24,32.15,32.24,136400.0,18.4016,18.4531,18.4016,18.4531,136400.0
2005-10-13 10:25:00,32.24,32.33,32.24,32.3,100700.0,18.4531,18.5046,18.4531,18.4874,100700.0
2005-10-13 10:30:00,32.3,32.4,32.28,32.4,174700.0,18.4874,18.5446,18.476,18.5446,174700.0
2005-10-13 10:35:00,32.41,32.48,32.32,32.48,313000.0,18.5504,18.5904,18.4989,18.5904,313000.0
2005-10-13 10:40:00,32.51,32.7,32.47,32.69,263400.0,18.6076,18.7164,18.5847,18.7106,263400.0
2005-10-13 10:45:00,32.68,32.69,32.57,32.65,189800.0,18.7049,18.7106,18.6419,18.6877,189800.0
2005-10-13 10:50:00,32.67,32.71,32.57,32.58,214500.0,18.6992,18.7221,18.6419,18.6477,214500.0
2005-10-13 10:55:00,32.58,32.58,32.5,32.56,119000.0,18.6477,18.6477,18.6019,18.6362,119000.0
2005-10-13 11:00:00,32.58,32.59,32.54,32.57,143200.0,18.6477,18.6534,18.6248,18.6419,143200.0
2005-10-13 11:05:00,32.57,32.6,32.52,32.53,118800.0,18.6419,18.6591,18.6133,18.6191,118800.0
2005-10-13 11:10:00,32.53,32.53,32.46,32.53,97000.0,18.6191,18.6191,18.579,18.6191,97000.0
2005-10-13 11:15:00,32.52,32.55,32.49,32.52,88800.0,18.6133,18.6305,18.5962,18.6133,88800.0
2005-10-13 11:20:00,32.52,32.52,32.38,32.42,135400.0,18.6133,18.6133,18.5332,18.5561,135400.0
2005-10-13 11:25:00,32.41,32.47,32.4,32.46,91300.0,18.5504,18.5847,18.5446,18.579,91300.0
2005-10-13 11:30:00,32.46,32.48,32.42,32.45,138900.0,18.579,18.5904,18.5561,18.5733,138900.0
2005-10-13 11:35:00,32.45,32.48,32.41,32.44,56500.0,18.5733,18.5904,18.5504,18.5675,56500.0
2005-10-13 11:40:00,32.44,32.48,32.39,32.39,105200.0,18.5675,18.5904,18.5389,18.5389,105200.0
2005-10-13 11:45:00,32.38,32.45,32.36,32.36,35200.0,18.5332,18.5733,18.5218,18.5218,35200.0
2005-10-13 11:50:00,32.35,32.44,32.33,32.43,33000.0,18.516,18.5675,18.5046,18.5618,33000.0
2005-10-13 11:55:00,32.43,32.43,32.3,32.38,56800.0,18.5618,18.5618,18.4874,18.5332,56800.0
2005-10-13 12:00:00,32.38,32.38,32.34,32.37,48700.0,18.5332,18.5332,18.5103,18.5275,48700.0
2005-10-13 12:05:00,32.38,32.38,32.3,32.31,37200.0,18.5332,18.5332,18.4874,18.4931,37200.0
2005-10-13 12:10:00,32.31,32.35,32.29,32.31,70400.0,18.4931,18.516,18.4817,18.4931,70400.0
2005-10-13 12:15:00,32.32,32.35,32.31,32.34,52600.0,18.4989,18.516,18.4931,18.5103,52600.0
2005-10-13 12:20:00,32.34,32.35,32.25,32.28,68000.0,18.5103,18.516,18.4588,18.476,68000.0
2005-10-13 12:25:00,32.28,32.31,32.2,32.28,67800.0,18.476,18.4931,18.4302,18.476,67800.0
2005-10-13 12:30:00,32.29,32.32,32.25,32.28,162800.0,18.4817,18.4989,18.4588,18.476,162800.0
2005-10-13 12:35:00,32.27,32.28,32.22,32.25,166700.0,18.4702,18.476,18.4416,18.4588,166700.0
2005-10-13 12:40:00,32.25,32.26,32.2,32.23,139500.0,18.4588,18.4645,18.4302,18.4473,139500.0
2005-10-13 12:45:00,32.23,32.25,32.22,32.25,31200.0,18.4473,18.4588,18.4416,18.4588,31200.0
2005-10-13 12:50:00,32.25,32.27,32.11,32.11,57800.0,18.4588,18.4702,18.3787,18.3787,57800.0
2005-10-13 12:55:00,32.11,32.12,32.07,32.07,53300.0,18.3787,18.3844,18.3558,18.3558,53300.0
2005-10-13 13:00:00,32.08,32.08,31.96,32.0,95300.0,18.3615,18.3615,18.2928,18.3157,95300.0
2005-10-13 13:05:00,32.0,32.04,31.9,31.95,80000.0,18.3157,18.3386,18.2585,18.2871,80000.0
2005-10-13 13:10:00,31.9,31.95,31.79,31.89,177000.0,18.2585,18.2871,18.1955,18.2527,177000.0
2005-10-13 13:15:00,31.9,31.9,31.84,31.87,85900.0,18.2585,18.2585,18.2241,18.2413,85900.0
2005-10-13 13:20:00,31.87,31.93,31.83,31.86,71500.0,18.2413,18.2756,18.2184,18.2356,71500.0
2005-10-13 13:25:00,31.87,31.96,31.87,31.95,163300.0,18.2413,18.2928,18.2413,18.2871,163300.0
2005-10-13 13:30:00,31.94,31.96,31.83,31.9,60300.0,18.2814,18.2928,18.2184,18.2585,60300.0
2005-10-13 13:35:00,31.9,31.93,31.85,31.91,69900.0,18.2585,18.2756,18.2298,18.2642,69900.0
2005-10-13 13:40:00,31.93,31.93,31.83,31.85,79400.0,18.2756,18.2756,18.2184,18.2298,79400.0
2005-10-13 13:45:00,31.84,31.86,31.77,31.77,120200.0,18.2241,18.2356,18.1841,18.1841,120200.0
2005-10-13 13:50:00,31.77,31.87,31.77,31.87,78900.0,18.1841,18.2413,18.1841,18.2413,78900.0
2005-10-13 13:55:00,31.87,31.87,31.84,31.86,63400.0,18.2413,18.2413,18.2241,18.2356,63400.0
2005-10-13 14:00:00,31.87,31.96,31.86,31.95,125600.0,18.2413,18.2928,18.2356,18.2871,125600.0
2005-10-13 14:05:00,31.95,31.98,31.93,31.93,81300.0,18.2871,18.3043,18.2756,18.2756,81300.0
2005-10-13 14:10:00,31.94,31.95,31.85,31.86,60400.0,18.2814,18.2871,18.2298,18.2356,60400.0
2005-10-13 14:15:00,31.86,31.93,31.85,31.91,61200.0,18.2356,18.2756,18.2298,18.2642,61200.0
2005-10-13 14:20:00,31.9,32.03,31.89,32.01,177600.0,18.2585,18.3329,18.2527,18.3214,177600.0
2005-10-13 14:25:00,32.1,32.1,31.95,31.97,237200.0,18.3729,18.3729,18.2871,18.2985,237200.0
2005-10-13 14:30:00,31.97,32.08,31.97,32.05,80300.0,18.2985,18.3615,18.2985,18.3443,80300.0
2005-10-13 14:35:00,32.04,32.14,32.03,32.12,170400.0,18.3386,18.3958,18.3329,18.3844,170400.0
2005-10-13 14:40:00,32.13,32.14,31.97,31.97,137800.0,18.3901,18.3958,18.2985,18.2985,137800.0
2005-10-13 14:45:00,31.97,32.1,31.94,32.03,138400.0,18.2985,18.3729,18.2814,18.3329,138400.0
2005-10-13 14:50:00,32.04,32.04,31.97,31.98,136300.0,18.3386,18.3386,18.2985,18.3043,136300.0
2005-10-13 14:55:00,32.03,32.03,31.95,31.99,128600.0,18.3329,18.3329,18.2871,18.31,128600.0
2005-10-13 15:00:00,32.0,32.06,31.95,32.05,89700.0,18.3157,18.35,18.2871,18.3443,89700.0
2005-10-13 15:05:00,32.05,32.09,32.01,32.04,72500.0,18.3443,18.3672,18.3214,18.3386,72500.0
2005-10-13 15:10:00,32.04,32.04,31.99,32.0,79900.0,18.3386,18.3386,18.31,18.3157,79900.0
2005-10-13 15:15:00,32.0,32.03,31.93,32.02,99000.0,18.3157,18.3329,18.2756,18.3271,99000.0
2005-10-13 15:20:00,32.01,32.05,32.0,32.05,63300.0,18.3214,18.3443,18.3157,18.3443,63300.0
2005-10-13 15:25:00,32.04,32.07,32.02,32.05,78700.0,18.3386,18.3558,18.3271,18.3443,78700.0
2005-10-13 15:30:00,32.05,32.07,32.0,32.0,88600.0,18.3443,18.3558,18.3157,18.3157,88600.0
2005-10-13 15:35:00,32.0,32.04,31.96,32.04,119300.0,18.3157,18.3386,18.2928,18.3386,119300.0
2005-10-13 15:40:00,32.03,32.04,31.95,31.96,139800.0,18.3329,18.3386,18.2871,18.2928,139800.0
2005-10-13 15:45:00,31.95,32.04,31.95,32.03,183200.0,18.2871,18.3386,18.2871,18.3329,183200.0
2005-10-13 15:50:00,32.02,32.12,32.0,32.07,201800.0,18.3271,18.3844,18.3157,18.3558,201800.0
2005-10-13 15:55:00,32.07,32.1,32.03,32.05,148800.0,18.3558,18.3729,18.3329,18.3443,148800.0
2005-10-14 09:30:00,32.15,32.3,32.11,32.3,223000.0,18.4016,18.4874,18.3787,18.4874,223000.0
2005-10-14 09:35:00,32.29,32.31,32.17,32.17,155600.0,18.4817,18.4931,18.413,18.413,155600.0
2005-10-14 09:40:00,32.16,32.2,32.1,32.12,122900.0,18.4073,18.4302,18.3729,18.3844,122900.0
2005-10-14 09:45:00,32.12,32.14,32.01,32.13,109600.0,18.3844,18.3958,18.3214,18.3901,109600.0
2005-10-14 09:50:00,32.13,32.15,32.05,32.13,94400.0,18.3901,18.4016,18.3443,18.3901,94400.0
2005-10-14 09:55:00,32.13,32.2,32.08,32.2,73600.0,18.3901,18.4302,18.3615,18.4302,73600.0
2005-10-14 10:00:00,32.2,32.27,32.16,32.27,251900.0,18.4302,18.4702,18.4073,18.4702,251900.0
2005-10-14 10:05:00,32.27,32.27,32.17,32.19,71000.0,18.4702,18.4702,18.413,18.4244,71000.0
2005-10-14 10:10:00,32.2,32.24,32.15,32.2,245700.0,18.4302,18.4531,18.4016,18.4302,245700.0
2005-10-14 10:15:00,32.18,32.18,32.12,32.13,136100.0,18.4187,18.4187,18.3844,18.3901,136100.0
2005-10-14 10:20:00,32.14,32.18,32.11,32.18,76100.0,18.3958,18.4187,18.3787,18.4187,76100.0
2005-10-14 10:25:00,32.17,32.23,32.17,32.22,90400.0,18.413,18.4473,18.413,18.4416,90400.0
2005-10-14 10:30:00,32.21,32.27,32.18,32.21,77800.0,18.4359,18.4702,18.4187,18.4359,77800.0
2005-10-14 10:35:00,32.22,32.29,32.21,32.28,61300.0,18.4416,18.4817,18.4359,18.476,61300.0
2005-10-14 10:40:00,32.25,32.29,32.23,32.25,88800.0,18.4588,18.4817,18.4473,18.4588,88800.0
2005-10-14 10:45:00,32.25,32.29,32.2,32.21,65600.0,18.4588,18.4817,18.4302,18.4359,65600.0
2005-10-14 10:50:00,32.21,32.28,32.21,32.27,64400.0,18.4359,18.476,18.4359,18.4702,64400.0
2005-10-14 10:55:00,32.28,32.29,32.24,32.25,67200.0,18.476,18.4817,18.4531,18.4588,67200.0
2005-10-14 11:00:00,32.25,32.27,32.19,32.2,92000.0,18.4588,18.4702,18.4244,18.4302,92000.0
2005-10-14 11:05:00,32.21,32.25,32.21,32.25,55700.0,18.4359,18.4588,18.4359,18.4588,55700.0
2005-10-14 11:10:00,32.24,32.25,32.22,32.25,46800.0,18.4531,18.4588,18.4416,18.4588,46800.0
2005-10-14 11:15:00,32.25,32.33,32.25,32.32,139300.0,18.4588,18.5046,18.4588,18.4989,139300.0
2005-10-14 11:20:00,32.33,32.33,32.22,32.22,42700.0,18.5046,18.5046,18.4416,18.4416,42700.0
2005-10-14 11:25:00,32.21,32.27,32.21,32.24,39100.0,18.4359,18.4702,18.4359,18.4531,39100.0
2005-10-14 11:30:00,32.24,32.24,32.21,32.22,39600.0,18.4531,18.4531,18.4359,18.4416,39600.0
2005-10-14 11:35:00,32.22,32.25,32.2,32.25,42900.0,18.4416,18.4588,18.4302,18.4588,42900.0
2005-10-14 11:40:00,32.25,32.25,32.2,32.22,183500.0,18.4588,18.4588,18.4302,18.4416,183500.0
2005-10-14 11:45:00,32.21,32.25,32.2,32.25,20500.0,18.4359,18.4588,18.4302,18.4588,20500.0
2005-10-14 11:50:00,32.25,32.26,32.2,32.22,36800.0,18.4588,18.4645,18.4302,18.4416,36800.0
2005-10-14 11:55:00,32.21,32.25,32.21,32.24,41900.0,18.4359,18.4588,18.4359,18.4531,41900.0
2005-10-14 12:00:00,32.24,32.25,32.17,32.23,45500.0,18.4531,18.4588,18.413,18.4473,45500.0
2005-10-14 12:05:00,32.23,32.25,32.19,32.24,62200.0,18.4473,18.4588,18.4244,18.4531,62200.0
2005-10-14 12:10:00,32.24,32.25,32.23,32.25,143800.0,18.4531,18.4588,18.4473,18.4588,143800.0
2005-10-14 12:15:00,32.25,32.25,32.2,32.24,52800.0,18.4588,18.4588,18.4302,18.4531,52800.0
2005-10-14 12:20:00,32.23,32.26,32.22,32.26,40100.0,18.4473,18.4645,18.4416,18.4645,40100.0
2005-10-14 12:25:00,32.25,32.25,32.2,32.2,25500.0,18.4588,18.4588,18.4302,18.4302,25500.0
2005-10-14 12:30:00,32.21,32.23,32.2,32.23,50200.0,18.4359,18.4473,18.4302,18.4473,50200.0
2005-10-14 12:35:00,32.23,32.25,32.21,32.24,85100.0,18.4473,18.4588,18.4359,18.4531,85100.0
2005-10-14 12:40:00,32.24,32.26,32.24,32.25,108700.0,18.4531,18.4645,18.4531,18.4588,108700.0
2005-10-14 12:45:00,32.25,32.26,32.24,32.25,43300.0,18.4588,18.4645,18.4531,18.4588,43300.0
2005-10-14 12:50:00,32.25,32.26,32.23,32.24,15700.0,18.4588,18.4645,18.4473,18.4531,15700.0
2005-10-14 12:55:00,32.23,32.23,32.14,32.16,43300.0,18.4473,18.4473,18.3958,18.4073,43300.0
2005-10-14 13:00:00,32.16,32.24,32.16,32.22,34900.0,18.4073,18.4531,18.4073,18.4416,34900.0
2005-10-14 13:05:00,32.22,32.22,32.14,32.2,40700.0,18.4416,18.4416,18.3958,18.4302,40700.0
2005-10-14 13:10:00,32.19,32.2,32.16,32.18,29800.0,18.4244,18.4302,18.4073,18.4187,29800.0
2005-10-14 13:15:00,32.17,32.2,32.1,32.18,70800.0,18.413,18.4302,18.3729,18.4187,70800.0
2005-10-14 13:20:00,32.18,32.21,32.15,32.18,40500.0,18.4187,18.4359,18.4016,18.4187,40500.0
2005-10-14 13:25:00,32.18,32.22,32.13,32.19,40100.0,18.4187,18.4416,18.3901,18.4244,40100.0
2005-10-14 13:30:00,32.19,32.22,32.17,32.18,26800.0,18.4244,18.4416,18.413,18.4187,26800.0
2005-10-14 13:35:00,32.18,32.2,32.17,32.19,114800.0,18.4187,18.4302,18.413,18.4244,114800.0
2005-10-14 13:40:00,32.19,32.19,32.13,32.14,56600.0,18.4244,18.4244,18.3901,18.3958,56600.0
2005-10-14 13:45:00,32.14,32.18,32.13,32.17,124300.0,18.3958,18.4187,18.3901,18.413,124300.0
2005-10-14 13:50:00,32.16,32.19,32.16,32.17,74400.0,18.4073,18.4244,18.4073,18.413,74400.0
2005-10-14 13:55:00,32.18,32.24,32.16,32.23,63500.0,18.4187,18.4531,18.4073,18.4473,63500.0
2005-10-14 14:00:00,32.22,32.24,32.16,32.19,64200.0,18.4416,18.4531,18.4073,18.4244,64200.0
2005-10-14 14:05:00,32.18,32.19,32.17,32.19,21200.0,18.4187,18.4244,18.413,18.4244,21200.0
2005-10-14 14:10:00,32.19,32.24,32.19,32.23,45300.0,18.4244,18.4531,18.4244,18.4473,45300.0
2005-10-14 14:15:00,32.23,32.23,32.18,32.21,23500.0,18.4473,18.4473,18.4187,18.4359,23500.0
2005-10-14 14:20:00,32.21,32.25,32.21,32.24,33700.0,18.4359,18.4588,18.4359,18.4531,33700.0
2005-10-14 14:25:00,32.23,32.25,32.2,32.22,37900.0,18.4473,18.4588,18.4302,18.4416,37900.0
2005-10-14 14:30:00,32.23,32.25,32.2,32.22,56900.0,18.4473,18.4588,18.4302,18.4416,56900.0
2005-10-14 14:35:00,32.21,32.23,32.2,32.22,27200.0,18.4359,18.4473,18.4302,18.4416,27200.0
2005-10-14 14:40:00,32.22,32.24,32.2,32.22,45100.0,18.4416,18.4531,18.4302,18.4416,45100.0
2005-10-14 14:45:00,32.21,32.24,32.21,32.24,48900.0,18.4359,18.4531,18.4359,18.4531,48900.0
2005-10-14 14:50:00,32.24,32.3,32.23,32.28,169800.0,18.4531,18.4874,18.4473,18.476,169800.0
2005-10-14 14:55:00,32.29,32.3,32.25,32.26,41500.0,18.4817,18.4874,18.4588,18.4645,41500.0
2005-10-14 15:00:00,32.26,32.3,32.25,32.3,54500.0,18.4645,18.4874,18.4588,18.4874,54500.0
2005-10-14 15:05:00,32.29,32.29,32.23,32.25,68200.0,18.4817,18.4817,18.4473,18.4588,68200.0
2005-10-14 15:10:00,32.25,32.26,32.21,32.22,39000.0,18.4588,18.4645,18.4359,18.4416,39000.0
2005-10-14 15:15:00,32.21,32.26,32.2,32.25,65900.0,18.4359,18.4645,18.4302,18.4588,65900.0
2005-10-14 15:20:00,32.25,32.27,32.25,32.26,42400.0,18.4588,18.4702,18.4588,18.4645,42400.0
2005-10-14 15:25:00,32.27,32.3,32.25,32.28,51600.0,18.4702,18.4874,18.4588,18.476,51600.0
2005-10-14 15:30:00,32.28,32.3,32.24,32.25,48300.0,18.476,18.4874,18.4531,18.4588,48300.0
2005-10-14 15:35:00,32.25,32.3,32.24,32.26,144600.0,18.4588,18.4874,18.4531,18.4645,144600.0
2005-10-14 15:40:00,32.25,32.26,32.23,32.26,58000.0,18.4588,18.4645,18.4473,18.4645,58000.0
2005-10-14 15:45:00,32.26,32.31,32.25,32.3,75400.0,18.4645,18.4931,18.4588,18.4874,75400.0
2005-10-14 15:50:00,32.31,32.36,32.31,32.35,177900.0,18.4931,18.5218,18.4931,18.516,177900.0
2005-10-14 15:55:00,32.35,32.35,32.31,32.34,202200.0,18.516,18.516,18.4931,18.5103,202200.0
2005-10-17 09:30:00,32.32,32.46,32.32,32.4,165700.0,18.4989,18.579,18.4989,18.5446,165700.0
2005-10-17 09:35:00,32.42,32.43,32.34,32.37,45600.0,18.5561,18.5618,18.5103,18.5275,45600.0
2005-10-17 09:40:00,32.36,32.43,32.35,32.41,50700.0,18.5218,18.5618,18.516,18.5504,50700.0
2005-10-17 09:45:00,32.41,32.46,32.41,32.43,98400.0,18.5504,18.579,18.5504,18.5618,98400.0
2005-10-17 09:50:00,32.44,32.56,32.43,32.5,91800.0,18.5675,18.6362,18.5618,18.6019,91800.0
2005-10-17 09:55:00,32.52,32.53,32.49,32.5,60900.0,18.6133,18.6191,18.5962,18.6019,60900.0
2005-10-17 10:00:00,32.5,32.58,32.45,32.55,102100.0,18.6019,18.6477,18.5733,18.6305,102100.0
2005-10-17 10:05:00,32.55,32.56,32.51,32.51,67600.0,18.6305,18.6362,18.6076,18.6076,67600.0
2005-10-17 10:10:00,32.52,32.52,32.47,32.52,69300.0,18.6133,18.6133,18.5847,18.6133,69300.0
2005-10-17 10:15:00,32.52,32.57,32.49,32.54,61000.0,18.6133,18.6419,18.5962,18.6248,61000.0
2005-10-17 10:20:00,32.55,32.6,32.54,32.57,56300.0,18.6305,18.6591,18.6248,18.6419,56300.0
2005-10-17 10:25:00,32.56,32.59,32.5,32.54,41100.0,18.6362,18.6534,18.6019,18.6248,41100.0
2005-10-17 10:30:00,32.55,32.61,32.55,32.6,51000.0,18.6305,18.6648,18.6305,18.6591,51000.0
2005-10-17 10:35:00,32.6,32.64,32.55,32.59,71800.0,18.6591,18.682,18.6305,18.6534,71800.0
2005-10-17 10:40:00,32.59,32.59,32.47,32.52,51400.0,18.6534,18.6534,18.5847,18.6133,51400.0
2005-10-17 10:45:00,32.52,32.61,32.51,32.61,63700.0,18.6133,18.6648,18.6076,18.6648,63700.0
2005-10-17 10:50:00,32.61,32.62,32.55,32.57,82700.0,18.6648,18.6706,18.6305,18.6419,82700.0
2005-10-17 10:55:00,32.56,32.61,32.56,32.59,42600.0,18.6362,18.6648,18.6362,18.6534,42600.0
2005-10-17 11:00:00,32.59,32.6,32.58,32.58,73300.0,18.6534,18.6591,18.6477,18.6477,73300.0
2005-10-17 11:05:00,32.58,32.58,32.52,32.53,23800.0,18.6477,18.6477,18.6133,18.6191,23800.0
2005-10-17 11:10:00,32.53,32.61,32.53,32.6,44900.0,18.6191,18.6648,18.6191,18.6591,44900.0
2005-10-17 11:15:00,32.59,32.6,32.54,32.54,22800.0,18.6534,18.6591,18.6248,18.6248,22800.0
2005-10-17 11:20:00,32.55,32.56,32.51,32.51,56100.0,18.6305,18.6362,18.6076,18.6076,56100.0
2005-10-17 11:25:00,32.51,32.57,32.51,32.56,29600.0,18.6076,18.6419,18.6076,18.6362,29600.0
2005-10-17 11:30:00,32.56,32.58,32.55,32.56,37300.0,18.6362,18.6477,18.6305,18.6362,37300.0
2005-10-17 11:35:00,32.56,32.57,32.55,32.55,19500.0,18.6362,18.6419,18.6305,18.6305,19500.0
2005-10-17 11:40:00,32.54,32.6,32.54,32.57,26100.0,18.6248,18.6591,18.6248,18.6419,26100.0
2005-10-17 11:45:00,32.57,32.59,32.56,32.59,25200.0,18.6419,18.6534,18.6362,18.6534,25200.0
2005-10-17 11:50:00,32.59,32.6,32.57,32.57,29000.0,18.6534,18.6591,18.6419,18.6419,29000.0
2005-10-17 11:55:00,32.58,32.59,32.55,32.57,25600.0,18.6477,18.6534,18.6305,18.6419,25600.0
2005-10-17 12:00:00,32.56,32.56,32.5,32.5,38400.0,18.6362,18.6362,18.6019,18.6019,38400.0
2005-10-17 12:05:00,32.5,32.51,32.42,32.45,25400.0,18.6019,18.6076,18.5561,18.5733,25400.0
2005-10-17 12:10:00,32.45,32.46,32.45,32.46,15300.0,18.5733,18.579,18.5733,18.579,15300.0
2005-10-17 12:15:00,32.46,32.46,32.41,32.41,32100.0,18.579,18.579,18.5504,18.5504,32100.0
2005-10-17 12:20:00,32.42,32.43,32.4,32.41,22600.0,18.5561,18.5618,18.5446,18.5504,22600.0
2005-10-17 12:25:00,32.43,32.45,32.4,32.45,53300.0,18.5618,18.5733,18.5446,18.5733,53300.0
2005-10-17 12:30:00,32.44,32.47,32.43,32.44,33200.0,18.5675,18.5847,18.5618,18.5675,33200.0
2005-10-17 12:35:00,32.42,32.45,32.42,32.43,13700.0,18.5561,18.5733,18.5561,18.5618,13700.0
2005-10-17 12:40:00,32.43,32.45,32.39,32.4,87600.0,18.5618,18.5733,18.5389,18.5446,87600.0
2005-10-17 12:45:00,32.41,32.43,32.4,32.41,42500.0,18.5504,18.5618,18.5446,18.5504,42500.0
2005-10-17 12:50:00,32.42,32.43,32.4,32.43,25900.0,18.5561,18.5618,18.5446,18.5618,25900.0
2005-10-17 12:55:00,32.43,32.44,32.42,32.44,23200.0,18.5618,18.5675,18.5561,18.5675,23200.0
2005-10-17 13:00:00,32.44,32.46,32.42,32.43,42100.0,18.5675,18.579,18.5561,18.5618,42100.0
2005-10-17 13:05:00,32.43,32.44,32.42,32.44,18500.0,18.5618,18.5675,18.5561,18.5675,18500.0
2005-10-17 13:10:00,32.44,32.44,32.41,32.42,22600.0,18.5675,18.5675,18.5504,18.5561,22600.0
2005-10-17 13:15:00,32.41,32.44,32.41,32.42,28300.0,18.5504,18.5675,18.5504,18.5561,28300.0
2005-10-17 13:20:00,32.42,32.44,32.41,32.44,20100.0,18.5561,18.5675,18.5504,18.5675,20100.0
2005-10-17 13:25:00,32.45,32.46,32.42,32.43,37700.0,18.5733,18.579,18.5561,18.5618,37700.0
2005-10-17 13:30:00,32.43,32.45,32.43,32.44,21300.0,18.5618,18.5733,18.5618,18.5675,21300.0
2005-10-17 13:35:00,32.44,32.47,32.44,32.46,31500.0,18.5675,18.5847,18.5675,18.579,31500.0
2005-10-17 13:40:00,32.45,32.47,32.45,32.47,25900.0,18.5733,18.5847,18.5733,18.5847,25900.0
2005-10-17 13:45:00,32.47,32.51,32.46,32.51,67600.0,18.5847,18.6076,18.579,18.6076,67600.0
2005-10-17 13:50:00,32.52,32.54,32.49,32.49,34600.0,18.6133,18.6248,18.5962,18.5962,34600.0
2005-10-17 13:55:00,32.49,32.51,32.49,32.5,19600.0,18.5962,18.6076,18.5962,18.6019,19600.0
2005-10-17 14:00:00,32.5,32.51,32.45,32.47,58200.0,18.6019,18.6076,18.5733,18.5847,58200.0
2005-10-17 14:05:00,32.48,32.49,32.38,32.39,47200.0,18.5904,18.5962,18.5332,18.5389,47200.0
2005-10-17 14:10:00,32.4,32.46,32.4,32.45,56400.0,18.5446,18.579,18.5446,18.5733,56400.0
2005-10-17 14:15:00,32.46,32.46,32.44,32.44,23300.0,18.579,18.579,18.5675,18.5675,23300.0
2005-10-17 14:20:00,32.45,32.46,32.38,32.39,52500.0,18.5733,18.579,18.5332,18.5389,52500.0
2005-10-17 14:25:00,32.37,32.39,32.35,32.36,77200.0,18.5275,18.5389,18.516,18.5218,77200.0
2005-10-17 14:30:00,32.35,32.41,32.35,32.39,70100.0,18.516,18.5504,18.516,18.5389,70100.0
2005-10-17 14:35:00,32.39,32.41,32.37,32.39,70800.0,18.5389,18.5504,18.5275,18.5389,70800.0
2005-10-17 14:40:00,32.39,32.44,32.39,32.41,73700.0,18.5389,18.5675,18.5389,18.5504,73700.0
2005-10-17 14:45:00,32.41,32.42,32.37,32.38,41700.0,18.5504,18.5561,18.5275,18.5332,41700.0
2005-10-17 14:50:00,32.38,32.41,32.37,32.4,42400.0,18.5332,18.5504,18.5275,18.5446,42400.0
2005-10-17 14:55:00,32.41,32.41,32.37,32.39,44400.0,18.5504,18.5504,18.5275,18.5389,44400.0
2005-10-17 15:00:00,32.39,32.44,32.39,32.44,65500.0,18.5389,18.5675,18.5389,18.5675,65500.0
2005-10-17 15:05:00,32.43,32.44,32.37,32.41,64500.0,18.5618,18.5675,18.5275,18.5504,64500.0
2005-10-17 15:10:00,32.42,32.44,32.41,32.44,75600.0,18.5561,18.5675,18.5504,18.5675,75600.0
2005-10-17 15:15:00,32.43,32.45,32.41,32.41,56800.0,18.5618,18.5733,18.5504,18.5504,56800.0
2005-10-17 15:20:00,32.4,32.43,32.36,32.38,81200.0,18.5446,18.5618,18.5218,18.5332,81200.0
2005-10-17 15:25:00,32.38,32.45,32.37,32.45,88600.0,18.5332,18.5733,18.5275,18.5733,88600.0
2005-10-17 15:30:00,32.45,32.5,32.44,32.48,91400.0,18.5733,18.6019,18.5675,18.5904,91400.0
2005-10-17 15:35:00,32.48,32.54,32.48,32.51,106600.0,18.5904,18.6248,18.5904,18.6076,106600.0
2005-10-17 15:40:00,32.51,32.59,32.5,32.58,94700.0,18.6076,18.6534,18.6019,18.6477,94700.0
2005-10-17 15:45:00,32.58,32.61,32.53,32.59,133600.0,18.6477,18.6648,18.6191,18.6534,133600.0
2005-10-17 15:50:00,32.6,32.64,32.59,32.64,161900.0,18.6591,18.682,18.6534,18.682,161900.0
2005-10-17 15:55:00,32.64,32.71,32.64,32.7,226000.0,18.682,18.7221,18.682,18.7164,226000.0
2005-10-18 09:30:00,32.8,32.87,32.8,32.83,221900.0,18.7736,18.8137,18.7736,18.7908,221900.0
2005-10-18 09:35:00,32.83,32.84,32.65,32.69,69900.0,18.7908,18.7965,18.6877,18.7106,69900.0
2005-10-18 09:40:00,32.69,32.73,32.5,32.5,110300.0,18.7106,18.7335,18.6019,18.6019,110300.0
2005-10-18 09:45:00,32.45,32.48,32.35,32.43,159500.0,18.5733,18.5904,18.516,18.5618,159500.0
2005-10-18 09:50:00,32.42,32.43,32.32,32.32,87600.0,18.5561,18.5618,18.4989,18.4989,87600.0
2005-10-18 09:55:00,32.32,32.47,32.3,32.42,130500.0,18.4989,18.5847,18.4874,18.5561,130500.0
2005-10-18 10:00:00,32.44,32.44,32.4,32.41,41000.0,18.5675,18.5675,18.5446,18.5504,41000.0
2005-10-18 10:05:00,32.41,32.53,32.41,32.53,63700.0,18.5504,18.6191,18.5504,18.6191,63700.0
2005-10-18 10:10:00,32.54,32.61,32.52,32.54,93600.0,18.6248,18.6648,18.6133,18.6248,93600.0
2005-10-18 10:15:00,32.54,32.58,32.45,32.45,76300.0,18.6248,18.6477,18.5733,18.5733,76300.0
2005-10-18 10:20:00,32.45,32.51,32.39,32.39,75900.0,18.5733,18.6076,18.5389,18.5389,75900.0
2005-10-18 10:25:00,32.39,32.46,32.39,32.4,41400.0,18.5389,18.579,18.5389,18.5446,41400.0
2005-10-18 10:30:00,32.39,32.4,32.35,32.4,86400.0,18.5389,18.5446,18.516,18.5446,86400.0
2005-10-18 10:35:00,32.36,32.4,32.36,32.38,48300.0,18.5218,18.5446,18.5218,18.5332,48300.0
2005-10-18 10:40:00,32.37,32.44,32.36,32.43,42800.0,18.5275,18.5675,18.5218,18.5618,42800.0
2005-10-18 10:45:00,32.43,32.47,32.42,32.45,38800.0,18.5618,18.5847,18.5561,18.5733,38800.0
2005-10-18 10:50:00,32.45,32.5,32.44,32.5,32500.0,18.5733,18.6019,18.5675,18.6019,32500.0
2005-10-18 10:55:00,32.5,32.53,32.49,32.53,62100.0,18.6019,18.6191,18.5962,18.6191,62100.0
2005-10-18 11:00:00,32.53,32.6,32.53,32.6,52500.0,18.6191,18.6591,18.6191,18.6591,52500.0
2005-10-18 11:05:00,32.6,32.62,32.59,32.61,32300.0,18.6591,18.6706,18.6534,18.6648,32300.0
2005-10-18 11:10:00,32.61,32.62,32.56,32.58,31300.0,18.6648,18.6706,18.6362,18.6477,31300.0
2005-10-18 11:15:00,32.59,32.65,32.57,32.58,58500.0,18.6534,18.6877,18.6419,18.6477,58500.0
2005-10-18 11:20:00,32.57,32.6,32.56,32.59,25800.0,18.6419,18.6591,18.6362,18.6534,25800.0
2005-10-18 11:25:00,32.6,32.6,32.52,32.54,53000.0,18.6591,18.6591,18.6133,18.6248,53000.0
2005-10-18 11:30:00,32.53,32.53,32.49,32.52,26400.0,18.6191,18.6191,18.5962,18.6133,26400.0
2005-10-18 11:35:00,32.51,32.51,32.46,32.48,24100.0,18.6076,18.6076,18.579,18.5904,24100.0
2005-10-18 11:40:00,32.47,32.49,32.47,32.48,15000.0,18.5847,18.5962,18.5847,18.5904,15000.0
2005-10-18 11:45:00,32.48,32.49,32.47,32.49,28700.0,18.5904,18.5962,18.5847,18.5962,28700.0
2005-10-18 11:50:00,32.5,32.51,32.48,32.51,10400.0,18.6019,18.6076,18.5904,18.6076,10400.0
2005-10-18 11:55:00,32.51,32.52,32.5,32.51,17900.0,18.6076,18.6133,18.6019,18.6076,17900.0
2005-10-18 12:00:00,32.51,32.64,32.51,32.61,39200.0,18.6076,18.682,18.6076,18.6648,39200.0
2005-10-18 12:05:00,32.61,32.62,32.54,32.58,26700.0,18.6648,18.6706,18.6248,18.6477,26700.0
2005-10-18 12:10:00,32.6,32.62,32.57,32.61,50500.0,18.6591,18.6706,18.6419,18.6648,50500.0
2005-10-18 12:15:00,32.63,32.7,32.62,32.69,56100.0,18.6763,18.7164,18.6706,18.7106,56100.0
2005-10-18 12:20:00,32.69,32.72,32.65,32.66,88400.0,18.7106,18.7278,18.6877,18.6935,88400.0
2005-10-18 12:25:00,32.66,32.66,32.62,32.63,37300.0,18.6935,18.6935,18.6706,18.6763,37300.0
2005-10-18 12:30:00,32.64,32.65,32.61,32.64,60400.0,18.682,18.6877,18.6648,18.682,60400.0
2005-10-18 12:35:00,32.65,32.66,32.64,32.65,48500.0,18.6877,18.6935,18.682,18.6877,48500.0
2005-10-18 12:40:00,32.64,32.69,32.64,32.67,30500.0,18.682,18.7106,18.682,18.6992,30500.0
2005-10-18 12:45:00,32.67,32.68,32.53,32.55,50800.0,18.6992,18.7049,18.6191,18.6305,50800.0
2005-10-18 12:50:00,32.56,32.58,32.51,32.53,37100.0,18.6362,18.6477,18.6076,18.6191,37100.0
2005-10-18 12:55:00,32.53,32.53,32.48,32.48,14700.0,18.6191,18.6191,18.5904,18.5904,14700.0
2005-10-18 13:00:00,32.49,32.55,32.49,32.51,22600.0,18.5962,18.6305,18.5962,18.6076,22600.0
2005-10-18 13:05:00,32.5,32.53,32.47,32.53,47100.0,18.6019,18.6191,18.5847,18.6191,47100.0
2005-10-18 13:10:00,32.55,32.59,32.53,32.55,22200.0,18.6305,18.6534,18.6191,18.6305,22200.0
2005-10-18 13:15:00,32.55,32.55,32.44,32.49,31900.0,18.6305,18.6305,18.5675,18.5962,31900.0
2005-10-18 13:20:00,32.48,32.5,32.41,32.44,46900.0,18.5904,18.6019,18.5504,18.5675,46900.0
2005-10-18 13:25:00,32.42,32.44,32.4,32.4,20500.0,18.5561,18.5675,18.5446,18.5446,20500.0
2005-10-18 13:30:00,32.4,32.42,32.35,32.4,70900.0,18.5446,18.5561,18.516,18.5446,70900.0
2005-10-18 13:35:00,32.4,32.42,32.36,32.42,29700.0,18.5446,18.5561,18.5218,18.5561,29700.0
2005-10-18 13:40:00,32.42,32.45,32.4,32.42,41500.0,18.5561,18.5733,18.5446,18.5561,41500.0
2005-10-18 13:45:00,32.42,32.43,32.39,32.39,60800.0,18.5561,18.5618,18.5389,18.5389,60800.0
2005-10-18 13:50:00,32.4,32.42,32.38,32.4,24900.0,18.5446,18.5561,18.5332,18.5446,24900.0
2005-10-18 13:55:00,32.4,32.48,32.39,32.44,36700.0,18.5446,18.5904,18.5389,18.5675,36700.0
2005-10-18 14:00:00,32.47,32.51,32.44,32.5,52400.0,18.5847,18.6076,18.5675,18.6019,52400.0
2005-10-18 14:05:00,32.49,32.53,32.49,32.51,37800.0,18.5962,18.6191,18.5962,18.6076,37800.0
2005-10-18 14:10:00,32.51,32.53,32.5,32.53,37100.0,18.6076,18.6191,18.6019,18.6191,37100.0
2005-10-18 14:15:00,32.53,32.53,32.49,32.5,25400.0,18.6191,18.6191,18.5962,18.6019,25400.0
2005-10-18 14:20:00,32.5,32.5,32.48,32.48,36000.0,18.6019,18.6019,18.5904,18.5904,36000.0
2005-10-18 14:25:00,32.48,32.49,32.43,32.45,76100.0,18.5904,18.5962,18.5618,18.5733,76100.0
2005-10-18 14:30:00,32.48,32.49,32.46,32.47,11800.0,18.5904,18.5962,18.579,18.5847,11800.0
2005-10-18 14:35:00,32.47,32.49,32.46,32.47,32400.0,18.5847,18.5962,18.579,18.5847,32400.0
2005-10-18 14:40:00,32.47,32.47,32.44,32.46,70800.0,18.5847,18.5847,18.5675,18.579,70800.0
2005-10-18 14:45:00,32.47,32.48,32.43,32.47,33500.0,18.5847,18.5904,18.5618,18.5847,33500.0
2005-10-18 14:50:00,32.47,32.48,32.44,32.45,30200.0,18.5847,18.5904,18.5675,18.5733,30200.0
2005-10-18 14:55:00,32.45,32.47,32.43,32.46,70500.0,18.5733,18.5847,18.5618,18.579,70500.0
2005-10-18 15:00:00,32.46,32.54,32.43,32.52,95200.0,18.579,18.6248,18.5618,18.6133,95200.0
2005-10-18 15:05:00,32.51,32.55,32.51,32.52,67000.0,18.6076,18.6305,18.6076,18.6133,67000.0
2005-10-18 15:10:00,32.52,32.54,32.49,32.5,60800.0,18.6133,18.6248,18.5962,18.6019,60800.0
2005-10-18 15:15:00,32.51,32.61,32.51,32.54,61900.0,18.6076,18.6648,18.6076,18.6248,61900.0
2005-10-18 15:20:00,32.54,32.61,32.54,32.61,74000.0,18.6248,18.6648,18.6248,18.6648,74000.0
2005-10-18 15:25:00,32.61,32.66,32.6,32.6,55000.0,18.6648,18.6935,18.6591,18.6591,55000.0
2005-10-18 15:30:00,32.59,32.63,32.58,32.58,72600.0,18.6534,18.6763,18.6477,18.6477,72600.0
2005-10-18 15:35:00,32.58,32.59,32.5,32.5,63100.0,18.6477,18.6534,18.6019,18.6019,63100.0
2005-10-18 15:40:00,32.5,32.51,32.47,32.5,98400.0,18.6019,18.6076,18.5847,18.6019,98400.0
2005-10-18 15:45:00,32.51,32.51,32.46,32.49,70800.0,18.6076,18.6076,18.579,18.5962,70800.0
2005-10-18 15:50:00,32.5,32.52,32.49,32.51,53800.0,18.6019,18.6133,18.5962,18.6076,53800.0
2005-10-18 15:55:00,32.52,32.53,32.46,32.49,131900.0,18.6133,18.6191,18.579,18.5962,131900.0
2005-10-19 09:30:00,32.7,32.85,32.6,32.7,307400.0,18.7164,18.8022,18.6591,18.7164,307400.0
2005-10-19 09:35:00,32.69,32.7,32.61,32.61,187600.0,18.7106,18.7164,18.6648,18.6648,187600.0
2005-10-19 09:40:00,32.61,32.65,32.55,32.63,133900.0,18.6648,18.6877,18.6305,18.6763,133900.0
2005-10-19 09:45:00,32.63,32.63,32.46,32.51,163600.0,18.6763,18.6763,18.579,18.6076,163600.0
2005-10-19 09:50:00,32.51,32.63,32.51,32.63,121100.0,18.6076,18.6763,18.6076,18.6763,121100.0
2005-10-19 09:55:00,32.63,32.65,32.55,32.6,68800.0,18.6763,18.6877,18.6305,18.6591,68800.0
2005-10-19 10:00:00,32.59,32.64,32.55,32.59,63600.0,18.6534,18.682,18.6305,18.6534,63600.0
2005-10-19 10:05:00,32.6,32.65,32.59,32.6,125100.0,18.6591,18.6877,18.6534,18.6591,125100.0
2005-10-19 10:10:00,32.6,32.61,32.6,32.6,67200.0,18.6591,18.6648,18.6591,18.6591,67200.0
2005-10-19 10:15:00,32.6,32.63,32.57,32.63,58300.0,18.6591,18.6763,18.6419,18.6763,58300.0
2005-10-19 10:20:00,32.62,32.62,32.56,32.56,68700.0,18.6706,18.6706,18.6362,18.6362,68700.0
2005-10-19 10:25:00,32.56,32.59,32.56,32.56,50500.0,18.6362,18.6534,18.6362,18.6362,50500.0
2005-10-19 10:30:00,32.58,32.65,32.58,32.64,83100.0,18.6477,18.6877,18.6477,18.682,83100.0
2005-10-19 10:35:00,32.64,32.82,32.63,32.8,148600.0,18.682,18.785,18.6763,18.7736,148600.0
2005-10-19 10:40:00,32.81,32.82,32.75,32.76,83900.0,18.7793,18.785,18.745,18.7507,83900.0
2005-10-19 10:45:00,32.76,32.8,32.67,32.8,90700.0,18.7507,18.7736,18.6992,18.7736,90700.0
2005-10-19 10:50:00,32.8,32.83,32.74,32.74,32400.0,18.7736,18.7908,18.7392,18.7392,32400.0
2005-10-19 10:55:00,32.74,32.94,32.73,32.89,72700.0,18.7392,18.8537,18.7335,18.8251,72700.0
2005-10-19 11:00:00,32.89,33.08,32.85,33.04,255700.0,18.8251,18.9339,18.8022,18.911,255700.0
2005-10-19 11:05:00,33.03,33.04,32.81,32.86,119700.0,18.9052,18.911,18.7793,18.8079,119700.0
2005-10-19 11:10:00,32.86,32.86,32.8,32.8,51600.0,18.8079,18.8079,18.7736,18.7736,51600.0
2005-10-19 11:15:00,32.79,32.86,32.77,32.84,48200.0,18.7679,18.8079,18.7564,18.7965,48200.0
2005-10-19 11:20:00,32.83,32.89,32.82,32.85,71100.0,18.7908,18.8251,18.785,18.8022,71100.0
2005-10-19 11:25:00,32.86,32.88,32.79,32.8,55500.0,18.8079,18.8194,18.7679,18.7736,55500.0
2005-10-19 11:30:00,32.8,32.86,32.8,32.86,65100.0,18.7736,18.8079,18.7736,18.8079,65100.0
2005-10-19 11:35:00,32.86,32.86,32.82,32.86,38800.0,18.8079,18.8079,18.785,18.8079,38800.0
2005-10-19 11:40:00,32.86,32.88,32.84,32.87,32600.0,18.8079,18.8194,18.7965,18.8137,32600.0
2005-10-19 11:45:00,32.88,32.92,32.87,32.88,40700.0,18.8194,18.8423,18.8137,18.8194,40700.0
2005-10-19 11:50:00,32.88,32.92,32.84,32.89,128000.0,18.8194,18.8423,18.7965,18.8251,128000.0
2005-10-19 11:55:00,32.88,32.92,32.84,32.86,167500.0,18.8194,18.8423,18.7965,18.8079,167500.0
2005-10-19 12:00:00,32.87,32.87,32.8,32.85,52200.0,18.8137,18.8137,18.7736,18.8022,52200.0
2005-10-19 12:05:00,32.85,32.86,32.82,32.85,56500.0,18.8022,18.8079,18.785,18.8022,56500.0
2005-10-19 12:10:00,32.84,32.87,32.84,32.86,107400.0,18.7965,18.8137,18.7965,18.8079,107400.0
2005-10-19 12:15:00,32.85,32.87,32.75,32.77,85100.0,18.8022,18.8137,18.745,18.7564,85100.0
2005-10-19 12:20:00,32.77,32.83,32.77,32.82,50000.0,18.7564,18.7908,18.7564,18.785,50000.0
2005-10-19 12:25:00,32.82,32.86,32.82,32.86,90000.0,18.785,18.8079,18.785,18.8079,90000.0
2005-10-19 12:30:00,32.86,32.97,32.86,32.97,81700.0,18.8079,18.8709,18.8079,18.8709,81700.0
2005-10-19 12:35:00,32.97,33.05,32.96,33.04,116000.0,18.8709,18.9167,18.8652,18.911,116000.0
2005-10-19 12:40:00,33.02,33.05,33.02,33.03,93100.0,18.8995,18.9167,18.8995,18.9052,93100.0
2005-10-19 12:45:00,33.02,33.03,32.9,32.91,51300.0,18.8995,18.9052,18.8308,18.8366,51300.0
2005-10-19 12:50:00,32.91,32.96,32.88,32.93,25200.0,18.8366,18.8652,18.8194,18.848,25200.0
2005-10-19 12:55:00,32.93,33.03,32.92,32.99,55200.0,18.848,18.9052,18.8423,18.8823,55200.0
2005-10-19 13:00:00,32.99,33.01,32.95,32.96,45300.0,18.8823,18.8938,18.8594,18.8652,45300.0
2005-10-19 13:05:00,32.96,32.97,32.9,32.92,40100.0,18.8652,18.8709,18.8308,18.8423,40100.0
2005-10-19 13:10:00,32.92,33.02,32.91,33.02,45600.0,18.8423,18.8995,18.8366,18.8995,45600.0
2005-10-19 13:15:00,33.04,33.1,33.02,33.06,149600.0,18.911,18.9453,18.8995,18.9224,149600.0
2005-10-19 13:20:00,33.07,33.14,33.04,33.05,75100.0,18.9281,18.9682,18.911,18.9167,75100.0
2005-10-19 13:25:00,33.05,33.06,32.92,33.05,82200.0,18.9167,18.9224,18.8423,18.9167,82200.0
2005-10-19 13:30:00,33.05,33.15,33.05,33.12,122000.0,18.9167,18.9739,18.9167,18.9567,122000.0
2005-10-19 13:35:00,33.11,33.15,33.09,33.1,49100.0,18.951,18.9739,18.9396,18.9453,49100.0
2005-10-19 13:40:00,33.09,33.13,33.08,33.1,34200.0,18.9396,18.9625,18.9339,18.9453,34200.0
2005-10-19 13:45:00,33.1,33.13,33.1,33.12,49400.0,18.9453,18.9625,18.9453,18.9567,49400.0
2005-10-19 13:50:00,33.12,33.14,33.11,33.13,49300.0,18.9567,18.9682,18.951,18.9625,49300.0
2005-10-19 13:55:00,33.14,33.22,33.13,33.21,114500.0,18.9682,19.014,18.9625,19.0083,114500.0
2005-10-19 14:00:00,33.21,33.29,33.19,33.22,120200.0,19.0083,19.0541,18.9968,19.014,120200.0
2005-10-19 14:05:00,33.22,33.33,33.22,33.32,101000.0,19.014,19.0769,19.014,19.0712,101000.0
2005-10-19 14:10:00,33.32,33.32,33.2,33.24,97200.0,19.0712,19.0712,19.0025,19.0254,97200.0
2005-10-19 14:15:00,33.21,33.25,33.16,33.17,69700.0,19.0083,19.0312,18.9796,18.9854,69700.0
2005-10-19 14:20:00,33.17,33.2,33.16,33.2,49400.0,18.9854,19.0025,18.9796,19.0025,49400.0
2005-10-19 14:25:00,33.2,33.35,33.2,33.35,119800.0,19.0025,19.0884,19.0025,19.0884,119800.0
2005-10-19 14:30:00,33.35,33.39,33.28,33.32,169500.0,19.0884,19.1113,19.0483,19.0712,169500.0
2005-10-19 14:35:00,33.35,33.39,33.32,33.37,151600.0,19.0884,19.1113,19.0712,19.0998,151600.0
2005-10-19 14:40:00,33.37,33.38,33.28,33.28,53400.0,19.0998,19.1056,19.0483,19.0483,53400.0
2005-10-19 14:45:00,33.28,33.38,33.28,33.34,65600.0,19.0483,19.1056,19.0483,19.0827,65600.0
2005-10-19 14:50:00,33.34,33.36,33.28,33.33,68800.0,19.0827,19.0941,19.0483,19.0769,68800.0
2005-10-19 14:55:00,33.33,33.38,33.32,33.36,53300.0,19.0769,19.1056,19.0712,19.0941,53300.0
2005-10-19 15:00:00,33.37,33.47,33.36,33.45,157100.0,19.0998,19.1571,19.0941,19.1456,157100.0
2005-10-19 15:05:00,33.44,33.47,33.43,33.45,97800.0,19.1399,19.1571,19.1342,19.1456,97800.0
2005-10-19 15:10:00,33.44,33.5,33.43,33.5,132500.0,19.1399,19.1742,19.1342,19.1742,132500.0
2005-10-19 15:15:00,33.5,33.55,33.46,33.48,172800.0,19.1742,19.2029,19.1514,19.1628,172800.0
2005-10-19 15:20:00,33.48,33.56,33.46,33.55,122900.0,19.1628,19.2086,19.1514,19.2029,122900.0
2005-10-19 15:25:00,33.56,33.6,33.52,33.59,110800.0,19.2086,19.2315,19.1857,19.2258,110800.0
2005-10-19 15:30:00,33.59,33.64,33.58,33.64,120700.0,19.2258,19.2544,19.22,19.2544,120700.0
2005-10-19 15:35:00,33.63,33.8,33.63,33.8,222000.0,19.2487,19.346,19.2487,19.346,222000.0
2005-10-19 15:40:00,33.79,34.0,33.77,33.99,423700.0,19.3402,19.4604,19.3288,19.4547,423700.0
2005-10-19 15:45:00,34.0,34.02,33.81,33.81,461800.0,19.4604,19.4719,19.3517,19.3517,461800.0
2005-10-19 15:50:00,33.81,33.82,33.7,33.72,405800.0,19.3517,19.3574,19.2887,19.3002,405800.0
2005-10-19 15:55:00,33.72,33.72,33.61,33.64,341600.0,19.3002,19.3002,19.2372,19.2544,341600.0
2005-10-20 09:30:00,33.45,33.46,33.05,33.05,280100.0,19.1456,19.1514,18.9167,18.9167,280100.0
2005-10-20 09:35:00,33.03,33.29,33.0,33.26,266300.0,18.9052,19.0541,18.8881,19.0369,266300.0
2005-10-20 09:40:00,33.25,33.4,33.25,33.4,167000.0,19.0312,19.117,19.0312,19.117,167000.0
2005-10-20 09:45:00,33.38,33.4,33.21,33.22,195800.0,19.1056,19.117,19.0083,19.014,195800.0
2005-10-20 09:50:00,33.22,33.23,33.14,33.14,60300.0,19.014,19.0197,18.9682,18.9682,60300.0
2005-10-20 09:55:00,33.14,33.15,33.08,33.11,146100.0,18.9682,18.9739,18.9339,18.951,146100.0
2005-10-20 10:00:00,33.11,33.22,33.1,33.17,78200.0,18.951,19.014,18.9453,18.9854,78200.0
2005-10-20 10:05:00,33.18,33.2,33.0,33.01,236700.0,18.9911,19.0025,18.8881,18.8938,236700.0
2005-10-20 10:10:00,33.01,33.06,32.97,32.97,111400.0,18.8938,18.9224,18.8709,18.8709,111400.0
2005-10-20 10:15:00,32.97,32.98,32.88,32.88,100200.0,18.8709,18.8766,18.8194,18.8194,100200.0
2005-10-20 10:20:00,32.87,32.9,32.68,32.71,206100.0,18.8137,18.8308,18.7049,18.7221,206100.0
2005-10-20 10:25:00,32.7,32.83,32.7,32.82,97100.0,18.7164,18.7908,18.7164,18.785,97100.0
2005-10-20 10:30:00,32.84,33.04,32.82,33.01,231400.0,18.7965,18.911,18.785,18.8938,231400.0
2005-10-20 10:35:00,32.98,33.01,32.89,32.93,56400.0,18.8766,18.8938,18.8251,18.848,56400.0
2005-10-20 10:40:00,32.92,33.0,32.88,33.0,66200.0,18.8423,18.8881,18.8194,18.8881,66200.0
2005-10-20 10:45:00,33.0,33.05,32.88,32.97,80700.0,18.8881,18.9167,18.8194,18.8709,80700.0
2005-10-20 10:50:00,32.98,33.05,32.9,32.94,101700.0,18.8766,18.9167,18.8308,18.8537,101700.0
2005-10-20 10:55:00,32.94,32.98,32.93,32.98,32200.0,18.8537,18.8766,18.848,18.8766,32200.0
2005-10-20 11:00:00,32.98,33.11,32.98,33.07,87700.0,18.8766,18.951,18.8766,18.9281,87700.0
2005-10-20 11:05:00,33.07,33.1,33.01,33.04,47000.0,18.9281,18.9453,18.8938,18.911,47000.0
2005-10-20 11:10:00,33.04,33.04,33.0,33.01,45700.0,18.911,18.911,18.8881,18.8938,45700.0
2005-10-20 11:15:00,33.0,33.0,32.93,32.93,53700.0,18.8881,18.8881,18.848,18.848,53700.0
2005-10-20 11:20:00,32.93,32.98,32.88,32.9,59900.0,18.848,18.8766,18.8194,18.8308,59900.0
2005-10-20 11:25:00,32.9,32.98,32.88,32.95,55600.0,18.8308,18.8766,18.8194,18.8594,55600.0
2005-10-20 11:30:00,32.95,32.99,32.92,32.98,27900.0,18.8594,18.8823,18.8423,18.8766,27900.0
2005-10-20 11:35:00,32.98,33.05,32.97,32.97,55500.0,18.8766,18.9167,18.8709,18.8709,55500.0
2005-10-20 11:40:00,32.97,33.03,32.94,32.98,40000.0,18.8709,18.9052,18.8537,18.8766,40000.0
2005-10-20 11:45:00,32.97,32.97,32.94,32.95,30300.0,18.8709,18.8709,18.8537,18.8594,30300.0
2005-10-20 11:50:00,32.96,33.01,32.94,33.01,78300.0,18.8652,18.8938,18.8537,18.8938,78300.0
2005-10-20 11:55:00,33.01,33.08,32.98,33.06,94100.0,18.8938,18.9339,18.8766,18.9224,94100.0
2005-10-20 12:00:00,33.04,33.07,32.87,32.97,125300.0,18.911,18.9281,18.8137,18.8709,125300.0
2005-10-20 12:05:00,33.0,33.01,32.94,32.99,61600.0,18.8881,18.8938,18.8537,18.8823,61600.0
2005-10-20 12:10:00,33.0,33.03,32.97,32.98,76300.0,18.8881,18.9052,18.8709,18.8766,76300.0
2005-10-20 12:15:00,32.98,32.99,32.97,32.99,25300.0,18.8766,18.8823,18.8709,18.8823,25300.0
2005-10-20 12:20:00,32.98,33.01,32.97,33.0,41400.0,18.8766,18.8938,18.8709,18.8881,41400.0
2005-10-20 12:25:00,33.0,33.03,32.98,32.98,52500.0,18.8881,18.9052,18.8766,18.8766,52500.0
2005-10-20 12:30:00,32.98,33.0,32.93,33.0,27700.0,18.8766,18.8881,18.848,18.8881,27700.0
2005-10-20 12:35:00,33.0,33.02,32.97,32.99,113200.0,18.8881,18.8995,18.8709,18.8823,113200.0
2005-10-20 12:40:00,32.99,33.02,32.96,33.02,174000.0,18.8823,18.8995,18.8652,18.8995,174000.0
2005-10-20 12:45:00,33.01,33.03,33.01,33.01,32500.0,18.8938,18.9052,18.8938,18.8938,32500.0
2005-10-20 12:50:00,33.0,33.01,32.99,33.01,36500.0,18.8881,18.8938,18.8823,18.8938,36500.0
2005-10-20 12:55:00,33.0,33.04,33.0,33.03,42900.0,18.8881,18.911,18.8881,18.9052,42900.0
2005-10-20 13:00:00,33.04,33.13,33.03,33.13,117100.0,18.911,18.9625,18.9052,18.9625,117100.0
2005-10-20 13:05:00,33.13,33.2,33.12,33.16,108400.0,18.9625,19.0025,18.9567,18.9796,108400.0
2005-10-20 13:10:00,33.13,33.15,33.09,33.12,70800.0,18.9625,18.9739,18.9396,18.9567,70800.0
2005-10-20 13:15:00,33.12,33.12,33.03,33.03,103500.0,18.9567,18.9567,18.9052,18.9052,103500.0
2005-10-20 13:20:00,33.03,33.06,33.0,33.04,98400.0,18.9052,18.9224,18.8881,18.911,98400.0
2005-10-20 13:25:00,33.04,33.04,32.86,32.86,97200.0,18.911,18.911,18.8079,18.8079,97200.0
2005-10-20 13:30:00,32.86,32.89,32.77,32.82,120800.0,18.8079,18.8251,18.7564,18.785,120800.0
2005-10-20 13:35:00,32.83,32.91,32.77,32.83,61500.0,18.7908,18.8366,18.7564,18.7908,61500.0
2005-10-20 13:40:00,32.85,32.91,32.8,32.91,22800.0,18.8022,18.8366,18.7736,18.8366,22800.0
2005-10-20 13:45:00,32.9,32.9,32.8,32.87,26600.0,18.8308,18.8308,18.7736,18.8137,26600.0
2005-10-20 13:50:00,32.87,32.95,32.84,32.95,45700.0,18.8137,18.8594,18.7965,18.8594,45700.0
2005-10-20 13:55:00,32.95,32.96,32.87,32.93,21200.0,18.8594,18.8652,18.8137,18.848,21200.0
2005-10-20 14:00:00,32.93,32.93,32.81,32.88,57000.0,18.848,18.848,18.7793,18.8194,57000.0
2005-10-20 14:05:00,32.87,32.87,32.75,32.82,65400.0,18.8137,18.8137,18.745,18.785,65400.0
2005-10-20 14:10:00,32.82,32.84,32.69,32.7,68600.0,18.785,18.7965,18.7106,18.7164,68600.0
2005-10-20 14:15:00,32.69,32.69,32.38,32.38,237400.0,18.7106,18.7106,18.5332,18.5332,237400.0
2005-10-20 14:20:00,32.39,32.47,32.33,32.4,234500.0,18.5389,18.5847,18.5046,18.5446,234500.0
2005-10-20 14:25:00,32.42,32.45,32.3,32.37,148600.0,18.5561,18.5733,18.4874,18.5275,148600.0
2005-10-20 14:30:00,32.36,32.44,32.34,32.38,135400.0,18.5218,18.5675,18.5103,18.5332,135400.0
2005-10-20 14:35:00,32.4,32.44,32.37,32.4,123300.0,18.5446,18.5675,18.5275,18.5446,123300.0
2005-10-20 14:40:00,32.4,32.5,32.38,32.47,83700.0,18.5446,18.6019,18.5332,18.5847,83700.0
2005-10-20 14:45:00,32.48,32.48,32.43,32.44,79300.0,18.5904,18.5904,18.5618,18.5675,79300.0
2005-10-20 14:50:00,32.45,32.51,32.4,32.5,180700.0,18.5733,18.6076,18.5446,18.6019,180700.0
2005-10-20 14:55:00,32.5,32.51,32.44,32.49,120300.0,18.6019,18.6076,18.5675,18.5962,120300.0
2005-10-20 15:00:00,32.5,32.52,32.46,32.48,68400.0,18.6019,18.6133,18.579,18.5904,68400.0
2005-10-20 15:05:00,32.48,32.55,32.43,32.48,424400.0,18.5904,18.6305,18.5618,18.5904,424400.0
2005-10-20 15:10:00,32.49,32.5,32.36,32.38,496300.0,18.5962,18.6019,18.5218,18.5332,496300.0
2005-10-20 15:15:00,32.38,32.42,32.25,32.25,199700.0,18.5332,18.5561,18.4588,18.4588,199700.0
2005-10-20 15:20:00,32.26,32.3,32.15,32.29,485100.0,18.4645,18.4874,18.4016,18.4817,485100.0
2005-10-20 15:25:00,32.3,32.3,32.01,32.16,395400.0,18.4874,18.4874,18.3214,18.4073,395400.0
2005-10-20 15:30:00,32.17,32.38,32.17,32.37,260400.0,18.413,18.5332,18.413,18.5275,260400.0
2005-10-20 15:35:00,32.35,32.6,32.35,32.4,451000.0,18.516,18.6591,18.516,18.5446,451000.0
2005-10-20 15:40:00,32.36,32.5,32.15,32.26,285600.0,18.5218,18.6019,18.4016,18.4645,285600.0
2005-10-20 15:45:00,32.26,32.35,32.24,32.31,237900.0,18.4645,18.516,18.4531,18.4931,237900.0
2005-10-20 15:50:00,32.3,32.36,32.24,32.32,270900.0,18.4874,18.5218,18.4531,18.4989,270900.0
2005-10-20 15:55:00,32.31,32.44,32.28,32.4,376000.0,18.4931,18.5675,18.476,18.5446,376000.0
2005-10-21 09:30:00,31.82,32.81,31.82,32.77,743200.0,18.2127,18.7793,18.2127,18.7564,743200.0
2005-10-21 09:35:00,32.77,32.88,32.71,32.87,293300.0,18.7564,18.8194,18.7221,18.8137,293300.0
2005-10-21 09:40:00,32.87,32.89,32.77,32.83,331800.0,18.8137,18.8251,18.7564,18.7908,331800.0
2005-10-21 09:45:00,32.82,32.85,32.65,32.67,255200.0,18.785,18.8022,18.6877,18.6992,255200.0
2005-10-21 09:50:00,32.65,32.66,32.53,32.58,161000.0,18.6877,18.6935,18.6191,18.6477,161000.0
2005-10-21 09:55:00,32.6,32.6,32.41,32.44,224800.0,18.6591,18.6591,18.5504,18.5675,224800.0
2005-10-21 10:00:00,32.45,32.54,32.39,32.42,217800.0,18.5733,18.6248,18.5389,18.5561,217800.0
2005-10-21 10:05:00,32.41,32.52,32.41,32.42,100700.0,18.5504,18.6133,18.5504,18.5561,100700.0
2005-10-21 10:10:00,32.43,32.44,32.31,32.36,124500.0,18.5618,18.5675,18.4931,18.5218,124500.0
2005-10-21 10:15:00,32.36,32.42,32.28,32.31,224800.0,18.5218,18.5561,18.476,18.4931,224800.0
2005-10-21 10:20:00,32.31,32.39,32.31,32.36,148200.0,18.4931,18.5389,18.4931,18.5218,148200.0
2005-10-21 10:25:00,32.36,32.38,32.33,32.35,137900.0,18.5218,18.5332,18.5046,18.516,137900.0
2005-10-21 10:30:00,32.35,32.37,32.31,32.31,232600.0,18.516,18.5275,18.4931,18.4931,232600.0
2005-10-21 10:35:00,32.33,32.33,32.26,32.29,372000.0,18.5046,18.5046,18.4645,18.4817,372000.0
2005-10-21 10:40:00,32.28,32.33,32.24,32.28,572300.0,18.476,18.5046,18.4531,18.476,572300.0
2005-10-21 10:45:00,32.27,32.33,32.23,32.27,90500.0,18.4702,18.5046,18.4473,18.4702,90500.0
2005-10-21 10:50:00,32.27,32.33,32.22,32.24,119900.0,18.4702,18.5046,18.4416,18.4531,119900.0
2005-10-21 10:55:00,32.25,32.32,32.23,32.32,379700.0,18.4588,18.4989,18.4473,18.4989,379700.0
2005-10-21 11:00:00,32.32,32.36,32.31,32.31,263600.0,18.4989,18.5218,18.4931,18.4931,263600.0
2005-10-21 11:05:00,32.3,32.31,32.25,32.28,127100.0,18.4874,18.4931,18.4588,18.476,127100.0
2005-10-21 11:10:00,32.27,32.29,32.25,32.26,60200.0,18.4702,18.4817,18.4588,18.4645,60200.0
2005-10-21 11:15:00,32.25,32.31,32.25,32.28,67100.0,18.4588,18.4931,18.4588,18.476,67100.0
2005-10-21 11:20:00,32.28,32.32,32.26,32.31,64600.0,18.476,18.4989,18.4645,18.4931,64600.0
2005-10-21 11:25:00,32.31,32.33,32.29,32.29,68200.0,18.4931,18.5046,18.4817,18.4817,68200.0
2005-10-21 11:30:00,32.29,32.3,32.19,32.19,181900.0,18.4817,18.4874,18.4244,18.4244,181900.0
2005-10-21 11:35:00,32.2,32.24,32.16,32.2,103800.0,18.4302,18.4531,18.4073,18.4302,103800.0
2005-10-21 11:40:00,32.2,32.29,32.17,32.28,189900.0,18.4302,18.4817,18.413,18.476,189900.0
2005-10-21 11:45:00,32.28,32.29,32.24,32.26,79500.0,18.476,18.4817,18.4531,18.4645,79500.0
2005-10-21 11:50:00,32.26,32.32,32.24,32.32,109700.0,18.4645,18.4989,18.4531,18.4989,109700.0
2005-10-21 11:55:00,32.34,32.35,32.24,32.28,92400.0,18.5103,18.516,18.4531,18.476,92400.0
2005-10-21 12:00:00,32.28,32.32,32.24,32.24,123900.0,18.476,18.4989,18.4531,18.4531,123900.0
2005-10-21 12:05:00,32.25,32.34,32.23,32.3,120800.0,18.4588,18.5103,18.4473,18.4874,120800.0
2005-10-21 12:10:00,32.32,32.36,32.27,32.35,108500.0,18.4989,18.5218,18.4702,18.516,108500.0
2005-10-21 12:15:00,32.35,32.35,32.29,32.29,122300.0,18.516,18.516,18.4817,18.4817,122300.0
2005-10-21 12:20:00,32.29,32.4,32.28,32.39,158100.0,18.4817,18.5446,18.476,18.5389,158100.0
2005-10-21 12:25:00,32.39,32.41,32.37,32.39,126200.0,18.5389,18.5504,18.5275,18.5389,126200.0
2005-10-21 12:30:00,32.39,32.41,32.37,32.38,117900.0,18.5389,18.5504,18.5275,18.5332,117900.0
2005-10-21 12:35:00,32.37,32.42,32.37,32.39,115400.0,18.5275,18.5561,18.5275,18.5389,115400.0
2005-10-21 12:40:00,32.39,32.39,32.31,32.33,142500.0,18.5389,18.5389,18.4931,18.5046,142500.0
2005-10-21 12:45:00,32.32,32.35,32.32,32.34,105600.0,18.4989,18.516,18.4989,18.5103,105600.0
2005-10-21 12:50:00,32.33,32.54,32.33,32.54,136200.0,18.5046,18.6248,18.5046,18.6248,136200.0
2005-10-21 12:55:00,32.53,32.62,32.47,32.6,215200.0,18.6191,18.6706,18.5847,18.6591,215200.0
2005-10-21 13:00:00,32.57,32.61,32.47,32.48,113600.0,18.6419,18.6648,18.5847,18.5904,113600.0
2005-10-21 13:05:00,32.48,32.52,32.47,32.47,52700.0,18.5904,18.6133,18.5847,18.5847,52700.0
2005-10-21 13:10:00,32.46,32.46,32.41,32.44,52500.0,18.579,18.579,18.5504,18.5675,52500.0
2005-10-21 13:15:00,32.45,32.5,32.44,32.47,39400.0,18.5733,18.6019,18.5675,18.5847,39400.0
2005-10-21 13:20:00,32.48,32.5,32.46,32.49,33300.0,18.5904,18.6019,18.579,18.5962,33300.0
2005-10-21 13:25:00,32.5,32.51,32.47,32.5,175000.0,18.6019,18.6076,18.5847,18.6019,175000.0
2005-10-21 13:30:00,32.5,32.63,32.5,32.56,119300.0,18.6019,18.6763,18.6019,18.6362,119300.0
2005-10-21 13:35:00,32.56,32.56,32.48,32.51,44000.0,18.6362,18.6362,18.5904,18.6076,44000.0
2005-10-21 13:40:00,32.51,32.53,32.46,32.48,134900.0,18.6076,18.6191,18.579,18.5904,134900.0
2005-10-21 13:45:00,32.49,32.52,32.48,32.5,34800.0,18.5962,18.6133,18.5904,18.6019,34800.0
2005-10-21 13:50:00,32.5,32.52,32.48,32.5,70900.0,18.6019,18.6133,18.5904,18.6019,70900.0
2005-10-21 13:55:00,32.51,32.52,32.45,32.51,43200.0,18.6076,18.6133,18.5733,18.6076,43200.0
2005-10-21 14:00:00,32.51,32.6,32.49,32.6,108500.0,18.6076,18.6591,18.5962,18.6591,108500.0
2005-10-21 14:05:00,32.59,32.61,32.5,32.5,307200.0,18.6534,18.6648,18.6019,18.6019,307200.0
2005-10-21 14:10:00,32.51,32.52,32.48,32.49,81300.0,18.6076,18.6133,18.5904,18.5962,81300.0
2005-10-21 14:15:00,32.49,32.52,32.46,32.5,26600.0,18.5962,18.6133,18.579,18.6019,26600.0
2005-10-21 14:20:00,32.5,32.52,32.48,32.49,60400.0,18.6019,18.6133,18.5904,18.5962,60400.0
2005-10-21 14:25:00,32.48,32.55,32.44,32.52,76500.0,18.5904,18.6305,18.5675,18.6133,76500.0
2005-10-21 14:30:00,32.53,32.6,32.47,32.52,87000.0,18.6191,18.6591,18.5847,18.6133,87000.0
2005-10-21 14:35:00,32.5,32.51,32.48,32.5,54200.0,18.6019,18.6076,18.5904,18.6019,54200.0
2005-10-21 14:40:00,32.5,32.52,32.41,32.52,76100.0,18.6019,18.6133,18.5504,18.6133,76100.0
2005-10-21 14:45:00,32.52,32.52,32.49,32.52,44000.0,18.6133,18.6133,18.5962,18.6133,44000.0
2005-10-21 14:50:00,32.51,32.54,32.51,32.53,61600.0,18.6076,18.6248,18.6076,18.6191,61600.0
2005-10-21 14:55:00,32.52,32.54,32.5,32.5,41600.0,18.6133,18.6248,18.6019,18.6019,41600.0
2005-10-21 15:00:00,32.49,32.52,32.49,32.5,155000.0,18.5962,18.6133,18.5962,18.6019,155000.0
2005-10-21 15:05:00,32.51,32.57,32.46,32.55,60500.0,18.6076,18.6419,18.579,18.6305,60500.0
2005-10-21 15:10:00,32.55,32.57,32.51,32.52,154000.0,18.6305,18.6419,18.6076,18.6133,154000.0
2005-10-21 15:15:00,32.52,32.55,32.52,32.53,85100.0,18.6133,18.6305,18.6133,18.6191,85100.0
2005-10-21 15:20:00,32.54,32.57,32.51,32.55,81300.0,18.6248,18.6419,18.6076,18.6305,81300.0
2005-10-21 15:25:00,32.55,32.56,32.5,32.51,119800.0,18.6305,18.6362,18.6019,18.6076,119800.0
2005-10-21 15:30:00,32.52,32.53,32.5,32.51,85400.0,18.6133,18.6191,18.6019,18.6076,85400.0
2005-10-21 15:35:00,32.51,32.53,32.48,32.49,231800.0,18.6076,18.6191,18.5904,18.5962,231800.0
2005-10-21 15:40:00,32.49,32.49,32.44,32.46,149200.0,18.5962,18.5962,18.5675,18.579,149200.0
2005-10-21 15:45:00,32.46,32.49,32.45,32.47,144700.0,18.579,18.5962,18.5733,18.5847,144700.0
2005-10-21 15:50:00,32.46,32.5,32.46,32.47,175600.0,18.579,18.6019,18.579,18.5847,175600.0
2005-10-21 15:55:00,32.48,32.52,32.47,32.48,503100.0,18.5904,18.6133,18.5847,18.5904,503100.0
2005-10-24 09:30:00,32.65,32.78,32.57,32.64,203100.0,18.6877,18.7621,18.6419,18.682,203100.0
2005-10-24 09:35:00,32.64,32.64,32.56,32.61,104800.0,18.682,18.682,18.6362,18.6648,104800.0
2005-10-24 09:40:00,32.6,32.65,32.57,32.6,133500.0,18.6591,18.6877,18.6419,18.6591,133500.0
2005-10-24 09:45:00,32.6,32.62,32.55,32.62,171800.0,18.6591,18.6706,18.6305,18.6706,171800.0
2005-10-24 09:50:00,32.62,32.73,32.55,32.55,123200.0,18.6706,18.7335,18.6305,18.6305,123200.0
2005-10-24 09:55:00,32.55,32.61,32.48,32.59,113900.0,18.6305,18.6648,18.5904,18.6534,113900.0
2005-10-24 10:00:00,32.59,32.61,32.55,32.55,157100.0,18.6534,18.6648,18.6305,18.6305,157100.0
2005-10-24 10:05:00,32.54,32.57,32.47,32.52,118000.0,18.6248,18.6419,18.5847,18.6133,118000.0
2005-10-24 10:10:00,32.52,32.55,32.46,32.51,110300.0,18.6133,18.6305,18.579,18.6076,110300.0
2005-10-24 10:15:00,32.51,32.53,32.37,32.41,56200.0,18.6076,18.6191,18.5275,18.5504,56200.0
2005-10-24 10:20:00,32.41,32.53,32.4,32.52,85700.0,18.5504,18.6191,18.5446,18.6133,85700.0
2005-10-24 10:25:00,32.51,32.51,32.37,32.38,42000.0,18.6076,18.6076,18.5275,18.5332,42000.0
2005-10-24 10:30:00,32.38,32.47,32.38,32.47,78600.0,18.5332,18.5847,18.5332,18.5847,78600.0
2005-10-24 10:35:00,32.47,32.52,32.47,32.5,71100.0,18.5847,18.6133,18.5847,18.6019,71100.0
2005-10-24 10:40:00,32.49,32.5,32.43,32.47,46300.0,18.5962,18.6019,18.5618,18.5847,46300.0
2005-10-24 10:45:00,32.48,32.54,32.45,32.5,71900.0,18.5904,18.6248,18.5733,18.6019,71900.0
2005-10-24 10:50:00,32.51,32.59,32.46,32.57,87600.0,18.6076,18.6534,18.579,18.6419,87600.0
2005-10-24 10:55:00,32.57,32.61,32.55,32.55,113600.0,18.6419,18.6648,18.6305,18.6305,113600.0
2005-10-24 11:00:00,32.56,32.6,32.53,32.56,38700.0,18.6362,18.6591,18.6191,18.6362,38700.0
2005-10-24 11:05:00,32.56,32.57,32.49,32.49,103100.0,18.6362,18.6419,18.5962,18.5962,103100.0
2005-10-24 11:10:00,32.49,32.53,32.44,32.5,135500.0,18.5962,18.6191,18.5675,18.6019,135500.0
2005-10-24 11:15:00,32.5,32.59,32.5,32.56,35700.0,18.6019,18.6534,18.6019,18.6362,35700.0
2005-10-24 11:20:00,32.55,32.58,32.48,32.52,29800.0,18.6305,18.6477,18.5904,18.6133,29800.0
2005-10-24 11:25:00,32.52,32.6,32.52,32.59,43100.0,18.6133,18.6591,18.6133,18.6534,43100.0
2005-10-24 11:30:00,32.59,32.64,32.57,32.59,38400.0,18.6534,18.682,18.6419,18.6534,38400.0
2005-10-24 11:35:00,32.57,32.57,32.5,32.52,39500.0,18.6419,18.6419,18.6019,18.6133,39500.0
2005-10-24 11:40:00,32.52,32.61,32.52,32.61,75200.0,18.6133,18.6648,18.6133,18.6648,75200.0
2005-10-24 11:45:00,32.6,32.6,32.54,32.6,76100.0,18.6591,18.6591,18.6248,18.6591,76100.0
2005-10-24 11:50:00,32.6,32.63,32.54,32.6,38500.0,18.6591,18.6763,18.6248,18.6591,38500.0
2005-10-24 11:55:00,32.6,32.63,32.59,32.61,66600.0,18.6591,18.6763,18.6534,18.6648,66600.0
2005-10-24 12:00:00,32.61,32.69,32.61,32.67,59900.0,18.6648,18.7106,18.6648,18.6992,59900.0
2005-10-24 12:05:00,32.66,32.75,32.65,32.69,73000.0,18.6935,18.745,18.6877,18.7106,73000.0
2005-10-24 12:10:00,32.67,32.7,32.66,32.66,14800.0,18.6992,18.7164,18.6935,18.6935,14800.0
2005-10-24 12:15:00,32.67,32.7,32.67,32.69,17300.0,18.6992,18.7164,18.6992,18.7106,17300.0
2005-10-24 12:20:00,32.68,32.7,32.67,32.69,78800.0,18.7049,18.7164,18.6992,18.7106,78800.0
2005-10-24 12:25:00,32.69,32.72,32.69,32.69,51300.0,18.7106,18.7278,18.7106,18.7106,51300.0
2005-10-24 12:30:00,32.7,32.7,32.66,32.68,41500.0,18.7164,18.7164,18.6935,18.7049,41500.0
2005-10-24 12:35:00,32.67,32.69,32.63,32.66,42700.0,18.6992,18.7106,18.6763,18.6935,42700.0
2005-10-24 12:40:00,32.65,32.68,32.63,32.66,32300.0,18.6877,18.7049,18.6763,18.6935,32300.0
2005-10-24 12:45:00,32.66,32.67,32.65,32.65,24400.0,18.6935,18.6992,18.6877,18.6877,24400.0
2005-10-24 12:50:00,32.66,32.66,32.63,32.65,27100.0,18.6935,18.6935,18.6763,18.6877,27100.0
2005-10-24 12:55:00,32.66,32.66,32.64,32.65,70600.0,18.6935,18.6935,18.682,18.6877,70600.0
2005-10-24 13:00:00,32.65,32.67,32.64,32.65,45700.0,18.6877,18.6992,18.682,18.6877,45700.0
2005-10-24 13:05:00,32.65,32.66,32.58,32.65,49600.0,18.6877,18.6935,18.6477,18.6877,49600.0
2005-10-24 13:10:00,32.65,32.69,32.63,32.65,42500.0,18.6877,18.7106,18.6763,18.6877,42500.0
2005-10-24 13:15:00,32.65,32.68,32.64,32.64,30800.0,18.6877,18.7049,18.682,18.682,30800.0
2005-10-24 13:20:00,32.66,32.67,32.61,32.66,26300.0,18.6935,18.6992,18.6648,18.6935,26300.0
2005-10-24 13:25:00,32.66,32.66,32.64,32.65,19600.0,18.6935,18.6935,18.682,18.6877,19600.0
2005-10-24 13:30:00,32.65,32.7,32.64,32.68,64300.0,18.6877,18.7164,18.682,18.7049,64300.0
2005-10-24 13:35:00,32.69,32.7,32.61,32.61,52300.0,18.7106,18.7164,18.6648,18.6648,52300.0
2005-10-24 13:40:00,32.61,32.66,32.6,32.65,31900.0,18.6648,18.6935,18.6591,18.6877,31900.0
2005-10-24 13:45:00,32.64,32.64,32.59,32.61,30400.0,18.682,18.682,18.6534,18.6648,30400.0
2005-10-24 13:50:00,32.62,32.64,32.6,32.62,22800.0,18.6706,18.682,18.6591,18.6706,22800.0
2005-10-24 13:55:00,32.62,32.7,32.62,32.67,32300.0,18.6706,18.7164,18.6706,18.6992,32300.0
2005-10-24 14:00:00,32.67,32.69,32.63,32.69,76300.0,18.6992,18.7106,18.6763,18.7106,76300.0
2005-10-24 14:05:00,32.69,32.69,32.66,32.67,40100.0,18.7106,18.7106,18.6935,18.6992,40100.0
2005-10-24 14:10:00,32.67,32.7,32.67,32.67,29800.0,18.6992,18.7164,18.6992,18.6992,29800.0
2005-10-24 14:15:00,32.67,32.7,32.66,32.69,24300.0,18.6992,18.7164,18.6935,18.7106,24300.0
2005-10-24 14:20:00,32.7,32.71,32.69,32.69,21500.0,18.7164,18.7221,18.7106,18.7106,21500.0
2005-10-24 14:25:00,32.7,32.77,32.69,32.77,178200.0,18.7164,18.7564,18.7106,18.7564,178200.0
2005-10-24 14:30:00,32.76,32.81,32.75,32.77,147700.0,18.7507,18.7793,18.745,18.7564,147700.0
2005-10-24 14:35:00,32.77,32.78,32.74,32.76,80300.0,18.7564,18.7621,18.7392,18.7507,80300.0
2005-10-24 14:40:00,32.78,32.81,32.77,32.81,64600.0,18.7621,18.7793,18.7564,18.7793,64600.0
2005-10-24 14:45:00,32.81,32.82,32.77,32.77,132100.0,18.7793,18.785,18.7564,18.7564,132100.0
2005-10-24 14:50:00,32.78,32.79,32.76,32.77,53300.0,18.7621,18.7679,18.7507,18.7564,53300.0
2005-10-24 14:55:00,32.76,32.77,32.71,32.73,56300.0,18.7507,18.7564,18.7221,18.7335,56300.0
2005-10-24 15:00:00,32.72,32.8,32.71,32.77,153000.0,18.7278,18.7736,18.7221,18.7564,153000.0
2005-10-24 15:05:00,32.76,32.76,32.72,32.73,61200.0,18.7507,18.7507,18.7278,18.7335,61200.0
2005-10-24 15:10:00,32.74,32.75,32.72,32.73,92900.0,18.7392,18.745,18.7278,18.7335,92900.0
2005-10-24 15:15:00,32.73,32.74,32.71,32.73,71800.0,18.7335,18.7392,18.7221,18.7335,71800.0
2005-10-24 15:20:00,32.74,32.76,32.72,32.75,57100.0,18.7392,18.7507,18.7278,18.745,57100.0
2005-10-24 15:25:00,32.75,32.78,32.73,32.78,211900.0,18.745,18.7621,18.7335,18.7621,211900.0
2005-10-24 15:30:00,32.78,32.81,32.78,32.8,83600.0,18.7621,18.7793,18.7621,18.7736,83600.0
2005-10-24 15:35:00,32.8,32.96,32.8,32.9,264400.0,18.7736,18.8652,18.7736,18.8308,264400.0
2005-10-24 15:40:00,32.9,32.98,32.87,32.98,254400.0,18.8308,18.8766,18.8137,18.8766,254400.0
2005-10-24 15:45:00,32.97,32.98,32.93,32.95,281300.0,18.8709,18.8766,18.848,18.8594,281300.0
2005-10-24 15:50:00,32.96,33.09,32.96,33.05,443000.0,18.8652,18.9396,18.8652,18.9167,443000.0
2005-10-24 15:55:00,33.05,33.14,33.05,33.11,266300.0,18.9167,18.9682,18.9167,18.951,266300.0
2005-10-25 09:30:00,33.05,33.2,33.01,33.15,192600.0,18.9167,19.0025,18.8938,18.9739,192600.0
2005-10-25 09:35:00,33.15,33.37,33.13,33.29,173700.0,18.9739,19.0998,18.9625,19.0541,173700.0
2005-10-25 09:40:00,33.3,33.3,33.18,33.2,116200.0,19.0598,19.0598,18.9911,19.0025,116200.0
2005-10-25 09:45:00,33.2,33.23,33.19,33.21,128000.0,19.0025,19.0197,18.9968,19.0083,128000.0
2005-10-25 09:50:00,33.21,33.27,33.2,33.27,98200.0,19.0083,19.0426,19.0025,19.0426,98200.0
2005-10-25 09:55:00,33.27,33.3,33.23,33.23,129900.0,19.0426,19.0598,19.0197,19.0197,129900.0
2005-10-25 10:00:00,33.24,33.25,33.16,33.22,200000.0,19.0254,19.0312,18.9796,19.014,200000.0
2005-10-25 10:05:00,33.22,33.27,33.19,33.27,227700.0,19.014,19.0426,18.9968,19.0426,227700.0
2005-10-25 10:10:00,33.27,33.41,33.27,33.37,155000.0,19.0426,19.1227,19.0426,19.0998,155000.0
2005-10-25 10:15:00,33.37,33.38,33.25,33.29,118000.0,19.0998,19.1056,19.0312,19.0541,118000.0
2005-10-25 10:20:00,33.28,33.33,33.26,33.33,26600.0,19.0483,19.0769,19.0369,19.0769,26600.0
2005-10-25 10:25:00,33.33,33.37,33.32,33.35,89200.0,19.0769,19.0998,19.0712,19.0884,89200.0
2005-10-25 10:30:00,33.34,33.35,33.25,33.25,53700.0,19.0827,19.0884,19.0312,19.0312,53700.0
2005-10-25 10:35:00,33.26,33.27,33.2,33.25,68600.0,19.0369,19.0426,19.0025,19.0312,68600.0
2005-10-25 10:40:00,33.26,33.26,33.23,33.24,58600.0,19.0369,19.0369,19.0197,19.0254,58600.0
2005-10-25 10:45:00,33.24,33.29,33.22,33.24,57200.0,19.0254,19.0541,19.014,19.0254,57200.0
2005-10-25 10:50:00,33.24,33.25,33.21,33.25,36600.0,19.0254,19.0312,19.0083,19.0312,36600.0
2005-10-25 10:55:00,33.26,33.3,33.25,33.29,55900.0,19.0369,19.0598,19.0312,19.0541,55900.0
2005-10-25 11:00:00,33.29,33.34,33.28,33.34,124900.0,19.0541,19.0827,19.0483,19.0827,124900.0
2005-10-25 11:05:00,33.33,33.35,33.29,33.29,88500.0,19.0769,19.0884,19.0541,19.0541,88500.0
2005-10-25 11:10:00,33.3,33.32,33.22,33.22,56200.0,19.0598,19.0712,19.014,19.014,56200.0
2005-10-25 11:15:00,33.21,33.24,33.15,33.15,48000.0,19.0083,19.0254,18.9739,18.9739,48000.0
2005-10-25 11:20:00,33.14,33.15,33.03,33.12,125600.0,18.9682,18.9739,18.9052,18.9567,125600.0
2005-10-25 11:25:00,33.12,33.19,33.1,33.18,92600.0,18.9567,18.9968,18.9453,18.9911,92600.0
2005-10-25 11:30:00,33.18,33.19,33.11,33.15,82900.0,18.9911,18.9968,18.951,18.9739,82900.0
2005-10-25 11:35:00,33.15,33.16,33.11,33.13,25900.0,18.9739,18.9796,18.951,18.9625,25900.0
2005-10-25 11:40:00,33.13,33.18,33.12,33.15,33600.0,18.9625,18.9911,18.9567,18.9739,33600.0
2005-10-25 11:45:00,33.15,33.19,33.13,33.17,62500.0,18.9739,18.9968,18.9625,18.9854,62500.0
2005-10-25 11:50:00,33.17,33.17,33.1,33.11,53200.0,18.9854,18.9854,18.9453,18.951,53200.0
2005-10-25 11:55:00,33.11,33.11,32.96,32.99,79500.0,18.951,18.951,18.8652,18.8823,79500.0
2005-10-25 12:00:00,32.98,33.05,32.92,33.04,68600.0,18.8766,18.9167,18.8423,18.911,68600.0
2005-10-25 12:05:00,33.03,33.06,33.02,33.02,24300.0,18.9052,18.9224,18.8995,18.8995,24300.0
2005-10-25 12:10:00,33.03,33.08,33.0,33.03,44100.0,18.9052,18.9339,18.8881,18.9052,44100.0
2005-10-25 12:15:00,33.03,33.04,33.01,33.02,36700.0,18.9052,18.911,18.8938,18.8995,36700.0
2005-10-25 12:20:00,33.02,33.05,33.01,33.02,83600.0,18.8995,18.9167,18.8938,18.8995,83600.0
2005-10-25 12:25:00,33.02,33.02,33.0,33.01,36300.0,18.8995,18.8995,18.8881,18.8938,36300.0
2005-10-25 12:30:00,33.02,33.02,33.0,33.0,44700.0,18.8995,18.8995,18.8881,18.8881,44700.0
2005-10-25 12:35:00,33.0,33.0,32.95,32.97,47300.0,18.8881,18.8881,18.8594,18.8709,47300.0
2005-10-25 12:40:00,32.97,32.97,32.9,32.9,70900.0,18.8709,18.8709,18.8308,18.8308,70900.0
2005-10-25 12:45:00,32.9,32.93,32.88,32.93,30700.0,18.8308,18.848,18.8194,18.848,30700.0
2005-10-25 12:50:00,32.94,32.99,32.91,32.93,58100.0,18.8537,18.8823,18.8366,18.848,58100.0
2005-10-25 12:55:00,32.92,32.94,32.92,32.94,27300.0,18.8423,18.8537,18.8423,18.8537,27300.0
2005-10-25 13:00:00,32.95,32.96,32.91,32.95,35000.0,18.8594,18.8652,18.8366,18.8594,35000.0
2005-10-25 13:05:00,32.96,32.98,32.94,32.95,34600.0,18.8652,18.8766,18.8537,18.8594,34600.0
2005-10-25 13:10:00,32.95,33.01,32.94,33.01,16600.0,18.8594,18.8938,18.8537,18.8938,16600.0
2005-10-25 13:15:00,33.0,33.06,32.98,32.98,78800.0,18.8881,18.9224,18.8766,18.8766,78800.0
2005-10-25 13:20:00,32.97,32.97,32.93,32.97,21800.0,18.8709,18.8709,18.848,18.8709,21800.0
2005-10-25 13:25:00,32.97,33.02,32.97,33.02,57200.0,18.8709,18.8995,18.8709,18.8995,57200.0
2005-10-25 13:30:00,33.02,33.03,33.0,33.02,95200.0,18.8995,18.9052,18.8881,18.8995,95200.0
2005-10-25 13:35:00,33.02,33.02,32.93,32.97,188400.0,18.8995,18.8995,18.848,18.8709,188400.0
2005-10-25 13:40:00,32.97,32.97,32.83,32.9,106400.0,18.8709,18.8709,18.7908,18.8308,106400.0
2005-10-25 13:45:00,32.91,32.91,32.81,32.9,63100.0,18.8366,18.8366,18.7793,18.8308,63100.0
2005-10-25 13:50:00,32.91,32.91,32.89,32.89,36100.0,18.8366,18.8366,18.8251,18.8251,36100.0
2005-10-25 13:55:00,32.89,32.92,32.87,32.91,53000.0,18.8251,18.8423,18.8137,18.8366,53000.0
2005-10-25 14:00:00,32.9,32.93,32.87,32.9,33700.0,18.8308,18.848,18.8137,18.8308,33700.0
2005-10-25 14:05:00,32.9,32.9,32.78,32.78,61300.0,18.8308,18.8308,18.7621,18.7621,61300.0
2005-10-25 14:10:00,32.78,32.85,32.75,32.82,59200.0,18.7621,18.8022,18.745,18.785,59200.0
2005-10-25 14:15:00,32.82,32.83,32.78,32.79,22000.0,18.785,18.7908,18.7621,18.7679,22000.0
2005-10-25 14:20:00,32.79,32.8,32.68,32.71,53200.0,18.7679,18.7736,18.7049,18.7221,53200.0
2005-10-25 14:25:00,32.71,32.71,32.65,32.71,42200.0,18.7221,18.7221,18.6877,18.7221,42200.0
2005-10-25 14:30:00,32.71,32.77,32.7,32.75,75000.0,18.7221,18.7564,18.7164,18.745,75000.0
2005-10-25 14:35:00,32.76,32.85,32.75,32.84,50000.0,18.7507,18.8022,18.745,18.7965,50000.0
2005-10-25 14:40:00,32.84,32.85,32.79,32.82,46000.0,18.7965,18.8022,18.7679,18.785,46000.0
2005-10-25 14:45:00,32.83,32.9,32.81,32.86,45500.0,18.7908,18.8308,18.7793,18.8079,45500.0
2005-10-25 14:50:00,32.85,32.93,32.85,32.92,38700.0,18.8022,18.848,18.8022,18.8423,38700.0
2005-10-25 14:55:00,32.92,32.96,32.89,32.94,82000.0,18.8423,18.8652,18.8251,18.8537,82000.0
2005-10-25 15:00:00,32.94,32.95,32.86,32.87,62500.0,18.8537,18.8594,18.8079,18.8137,62500.0
2005-10-25 15:05:00,32.87,32.88,32.85,32.86,57500.0,18.8137,18.8194,18.8022,18.8079,57500.0
2005-10-25 15:10:00,32.85,32.85,32.82,32.82,28600.0,18.8022,18.8022,18.785,18.785,28600.0
2005-10-25 15:15:00,32.82,32.83,32.79,32.8,39500.0,18.785,18.7908,18.7679,18.7736,39500.0
2005-10-25 15:20:00,32.79,32.89,32.79,32.88,34100.0,18.7679,18.8251,18.7679,18.8194,34100.0
2005-10-25 15:25:00,32.88,32.98,32.88,32.95,67000.0,18.8194,18.8766,18.8194,18.8594,67000.0
2005-10-25 15:30:00,32.95,32.95,32.92,32.93,152500.0,18.8594,18.8594,18.8423,18.848,152500.0
2005-10-25 15:35:00,32.93,33.03,32.93,32.99,146900.0,18.848,18.9052,18.848,18.8823,146900.0
2005-10-25 15:40:00,33.0,33.02,32.92,33.0,222400.0,18.8881,18.8995,18.8423,18.8881,222400.0
2005-10-25 15:45:00,33.0,33.01,32.96,32.99,179800.0,18.8881,18.8938,18.8652,18.8823,179800.0
2005-10-25 15:50:00,32.97,32.98,32.87,32.89,77800.0,18.8709,18.8766,18.8137,18.8251,77800.0
2005-10-25 15:55:00,32.89,32.99,32.86,32.98,165900.0,18.8251,18.8823,18.8079,18.8766,165900.0
2005-10-26 09:30:00,33.0,33.02,32.97,32.99,126900.0,18.8881,18.8995,18.8709,18.8823,126900.0
2005-10-26 09:35:00,32.99,32.99,32.82,32.85,74700.0,18.8823,18.8823,18.785,18.8022,74700.0
2005-10-26 09:40:00,32.86,32.9,32.72,32.87,81200.0,18.8079,18.8308,18.7278,18.8137,81200.0
2005-10-26 09:45:00,32.87,32.92,32.76,32.84,157000.0,18.8137,18.8423,18.7507,18.7965,157000.0
2005-10-26 09:50:00,32.85,32.98,32.79,32.9,102600.0,18.8022,18.8766,18.7679,18.8308,102600.0
2005-10-26 09:55:00,32.89,32.99,32.85,32.88,50100.0,18.8251,18.8823,18.8022,18.8194,50100.0
2005-10-26 10:00:00,32.86,32.87,32.73,32.73,46700.0,18.8079,18.8137,18.7335,18.7335,46700.0
2005-10-26 10:05:00,32.73,32.92,32.72,32.87,75700.0,18.7335,18.8423,18.7278,18.8137,75700.0
2005-10-26 10:10:00,32.87,32.98,32.84,32.95,48100.0,18.8137,18.8766,18.7965,18.8594,48100.0
2005-10-26 10:15:00,32.97,33.04,32.92,33.0,127100.0,18.8709,18.911,18.8423,18.8881,127100.0
2005-10-26 10:20:00,33.0,33.01,32.84,33.0,53300.0,18.8881,18.8938,18.7965,18.8881,53300.0
2005-10-26 10:25:00,32.99,33.0,32.97,32.98,38800.0,18.8823,18.8881,18.8709,18.8766,38800.0
2005-10-26 10:30:00,32.98,33.0,32.84,32.87,78600.0,18.8766,18.8881,18.7965,18.8137,78600.0
2005-10-26 10:35:00,32.88,32.9,32.8,32.85,46600.0,18.8194,18.8308,18.7736,18.8022,46600.0
2005-10-26 10:40:00,32.86,32.88,32.81,32.87,53800.0,18.8079,18.8194,18.7793,18.8137,53800.0
2005-10-26 10:45:00,32.87,32.89,32.85,32.89,39000.0,18.8137,18.8251,18.8022,18.8251,39000.0
2005-10-26 10:50:00,32.88,32.99,32.87,32.99,64200.0,18.8194,18.8823,18.8137,18.8823,64200.0
2005-10-26 10:55:00,32.98,33.0,32.9,32.98,59200.0,18.8766,18.8881,18.8308,18.8766,59200.0
2005-10-26 11:00:00,32.96,32.96,32.82,32.84,32200.0,18.8652,18.8652,18.785,18.7965,32200.0
2005-10-26 11:05:00,32.84,32.85,32.81,32.83,20400.0,18.7965,18.8022,18.7793,18.7908,20400.0
2005-10-26 11:10:00,32.83,32.87,32.8,32.84,40300.0,18.7908,18.8137,18.7736,18.7965,40300.0
2005-10-26 11:15:00,32.85,32.86,32.81,32.83,12200.0,18.8022,18.8079,18.7793,18.7908,12200.0
2005-10-26 11:20:00,32.84,32.85,32.82,32.83,21900.0,18.7965,18.8022,18.785,18.7908,21900.0
2005-10-26 11:25:00,32.83,33.0,32.83,32.94,98300.0,18.7908,18.8881,18.7908,18.8537,98300.0
2005-10-26 11:30:00,32.94,32.95,32.89,32.9,35500.0,18.8537,18.8594,18.8251,18.8308,35500.0
2005-10-26 11:35:00,32.88,32.9,32.86,32.87,54600.0,18.8194,18.8308,18.8079,18.8137,54600.0
2005-10-26 11:40:00,32.88,32.88,32.83,32.83,16500.0,18.8194,18.8194,18.7908,18.7908,16500.0
2005-10-26 11:45:00,32.82,32.85,32.8,32.82,55700.0,18.785,18.8022,18.7736,18.785,55700.0
2005-10-26 11:50:00,32.82,32.83,32.75,32.75,22800.0,18.785,18.7908,18.745,18.745,22800.0
2005-10-26 11:55:00,32.75,32.76,32.65,32.69,25500.0,18.745,18.7507,18.6877,18.7106,25500.0
2005-10-26 12:00:00,32.69,32.73,32.66,32.68,44300.0,18.7106,18.7335,18.6935,18.7049,44300.0
2005-10-26 12:05:00,32.66,32.7,32.66,32.67,11800.0,18.6935,18.7164,18.6935,18.6992,11800.0
2005-10-26 12:10:00,32.66,32.68,32.64,32.67,74400.0,18.6935,18.7049,18.682,18.6992,74400.0
2005-10-26 12:15:00,32.66,32.74,32.66,32.71,42400.0,18.6935,18.7392,18.6935,18.7221,42400.0
2005-10-26 12:20:00,32.71,32.74,32.7,32.72,38100.0,18.7221,18.7392,18.7164,18.7278,38100.0
2005-10-26 12:25:00,32.71,32.73,32.65,32.65,27500.0,18.7221,18.7335,18.6877,18.6877,27500.0
2005-10-26 12:30:00,32.65,32.71,32.65,32.7,20600.0,18.6877,18.7221,18.6877,18.7164,20600.0
2005-10-26 12:35:00,32.7,32.7,32.63,32.67,62200.0,18.7164,18.7164,18.6763,18.6992,62200.0
2005-10-26 12:40:00,32.67,32.68,32.6,32.61,62000.0,18.6992,18.7049,18.6591,18.6648,62000.0
2005-10-26 12:45:00,32.62,32.72,32.61,32.72,68500.0,18.6706,18.7278,18.6648,18.7278,68500.0
2005-10-26 12:50:00,32.72,32.72,32.67,32.69,18500.0,18.7278,18.7278,18.6992,18.7106,18500.0
2005-10-26 12:55:00,32.69,32.7,32.68,32.69,11700.0,18.7106,18.7164,18.7049,18.7106,11700.0
2005-10-26 13:00:00,32.69,32.74,32.69,32.71,28600.0,18.7106,18.7392,18.7106,18.7221,28600.0
2005-10-26 13:05:00,32.72,32.74,32.68,32.69,28500.0,18.7278,18.7392,18.7049,18.7106,28500.0
2005-10-26 13:10:00,32.69,32.73,32.67,32.67,20500.0,18.7106,18.7335,18.6992,18.6992,20500.0
2005-10-26 13:15:00,32.67,32.68,32.61,32.61,29400.0,18.6992,18.7049,18.6648,18.6648,29400.0
2005-10-26 13:20:00,32.61,32.65,32.57,32.62,54500.0,18.6648,18.6877,18.6419,18.6706,54500.0
2005-10-26 13:25:00,32.62,32.7,32.6,32.69,20000.0,18.6706,18.7164,18.6591,18.7106,20000.0
2005-10-26 13:30:00,32.7,32.7,32.63,32.65,33600.0,18.7164,18.7164,18.6763,18.6877,33600.0
2005-10-26 13:35:00,32.64,32.64,32.57,32.59,87600.0,18.682,18.682,18.6419,18.6534,87600.0
2005-10-26 13:40:00,32.59,32.62,32.54,32.59,108000.0,18.6534,18.6706,18.6248,18.6534,108000.0
2005-10-26 13:45:00,32.59,32.62,32.57,32.58,69500.0,18.6534,18.6706,18.6419,18.6477,69500.0
2005-10-26 13:50:00,32.58,32.65,32.57,32.65,51100.0,18.6477,18.6877,18.6419,18.6877,51100.0
2005-10-26 13:55:00,32.65,32.68,32.62,32.66,32200.0,18.6877,18.7049,18.6706,18.6935,32200.0
2005-10-26 14:00:00,32.66,32.76,32.65,32.68,79500.0,18.6935,18.7507,18.6877,18.7049,79500.0
2005-10-26 14:05:00,32.67,32.7,32.62,32.64,31400.0,18.6992,18.7164,18.6706,18.682,31400.0
2005-10-26 14:10:00,32.64,32.67,32.63,32.66,51200.0,18.682,18.6992,18.6763,18.6935,51200.0
2005-10-26 14:15:00,32.67,32.7,32.65,32.68,48800.0,18.6992,18.7164,18.6877,18.7049,48800.0
2005-10-26 14:20:00,32.67,32.74,32.67,32.74,33800.0,18.6992,18.7392,18.6992,18.7392,33800.0
2005-10-26 14:25:00,32.74,32.74,32.64,32.64,21000.0,18.7392,18.7392,18.682,18.682,21000.0
2005-10-26 14:30:00,32.65,32.67,32.62,32.64,58300.0,18.6877,18.6992,18.6706,18.682,58300.0
2005-10-26 14:35:00,32.64,32.64,32.58,32.6,34900.0,18.682,18.682,18.6477,18.6591,34900.0
2005-10-26 14:40:00,32.6,32.61,32.51,32.55,39300.0,18.6591,18.6648,18.6076,18.6305,39300.0
2005-10-26 14:45:00,32.55,32.58,32.5,32.57,60300.0,18.6305,18.6477,18.6019,18.6419,60300.0
2005-10-26 14:50:00,32.58,32.59,32.54,32.58,25800.0,18.6477,18.6534,18.6248,18.6477,25800.0
2005-10-26 14:55:00,32.58,32.64,32.56,32.59,37600.0,18.6477,18.682,18.6362,18.6534,37600.0
2005-10-26 15:00:00,32.58,32.6,32.55,32.58,24700.0,18.6477,18.6591,18.6305,18.6477,24700.0
2005-10-26 15:05:00,32.58,32.7,32.58,32.7,78200.0,18.6477,18.7164,18.6477,18.7164,78200.0
2005-10-26 15:10:00,32.68,32.68,32.63,32.65,23000.0,18.7049,18.7049,18.6763,18.6877,23000.0
2005-10-26 15:15:00,32.66,32.69,32.62,32.67,29400.0,18.6935,18.7106,18.6706,18.6992,29400.0
2005-10-26 15:20:00,32.67,32.7,32.65,32.66,41500.0,18.6992,18.7164,18.6877,18.6935,41500.0
2005-10-26 15:25:00,32.66,32.66,32.57,32.61,35500.0,18.6935,18.6935,18.6419,18.6648,35500.0
2005-10-26 15:30:00,32.6,32.6,32.56,32.57,32100.0,18.6591,18.6591,18.6362,18.6419,32100.0
2005-10-26 15:35:00,32.59,32.59,32.5,32.52,67400.0,18.6534,18.6534,18.6019,18.6133,67400.0
2005-10-26 15:40:00,32.51,32.51,32.35,32.41,172200.0,18.6076,18.6076,18.516,18.5504,172200.0
2005-10-26 15:45:00,32.41,32.5,32.39,32.39,160100.0,18.5504,18.6019,18.5389,18.5389,160100.0
2005-10-26 15:50:00,32.39,32.41,32.38,32.38,168000.0,18.5389,18.5504,18.5332,18.5332,168000.0
2005-10-26 15:55:00,32.38,32.38,32.31,32.34,251300.0,18.5332,18.5332,18.4931,18.5103,251300.0
2005-10-27 09:30:00,32.3,32.38,32.2,32.21,91400.0,18.4874,18.5332,18.4302,18.4359,91400.0
2005-10-27 09:35:00,32.23,32.23,32.01,32.01,49700.0,18.4473,18.4473,18.3214,18.3214,49700.0
2005-10-27 09:40:00,32.02,32.07,32.01,32.05,77700.0,18.3271,18.3558,18.3214,18.3443,77700.0
2005-10-27 09:45:00,32.05,32.19,32.05,32.18,78700.0,18.3443,18.4244,18.3443,18.4187,78700.0
2005-10-27 09:50:00,32.19,32.2,32.06,32.1,51500.0,18.4244,18.4302,18.35,18.3729,51500.0
2005-10-27 09:55:00,32.08,32.21,32.08,32.18,170400.0,18.3615,18.4359,18.3615,18.4187,170400.0
2005-10-27 10:00:00,32.16,32.17,32.08,32.17,48200.0,18.4073,18.413,18.3615,18.413,48200.0
2005-10-27 10:05:00,32.16,32.21,32.16,32.17,42700.0,18.4073,18.4359,18.4073,18.413,42700.0
2005-10-27 10:10:00,32.17,32.19,32.14,32.15,51500.0,18.413,18.4244,18.3958,18.4016,51500.0
2005-10-27 10:15:00,32.14,32.22,32.14,32.21,46900.0,18.3958,18.4416,18.3958,18.4359,46900.0
2005-10-27 10:20:00,32.19,32.2,32.12,32.19,50300.0,18.4244,18.4302,18.3844,18.4244,50300.0
2005-10-27 10:25:00,32.19,32.2,32.13,32.15,21800.0,18.4244,18.4302,18.3901,18.4016,21800.0
2005-10-27 10:30:00,32.15,32.19,32.13,32.13,38200.0,18.4016,18.4244,18.3901,18.3901,38200.0
2005-10-27 10:35:00,32.14,32.14,32.07,32.1,27900.0,18.3958,18.3958,18.3558,18.3729,27900.0
2005-10-27 10:40:00,32.1,32.18,32.1,32.15,29400.0,18.3729,18.4187,18.3729,18.4016,29400.0
2005-10-27 10:45:00,32.15,32.15,32.01,32.02,39800.0,18.4016,18.4016,18.3214,18.3271,39800.0
2005-10-27 10:50:00,32.02,32.09,32.01,32.04,57400.0,18.3271,18.3672,18.3214,18.3386,57400.0
2005-10-27 10:55:00,32.04,32.05,32.01,32.04,36600.0,18.3386,18.3443,18.3214,18.3386,36600.0
2005-10-27 11:00:00,32.04,32.1,32.04,32.09,146500.0,18.3386,18.3729,18.3386,18.3672,146500.0
2005-10-27 11:05:00,32.08,32.16,32.08,32.16,160800.0,18.3615,18.4073,18.3615,18.4073,160800.0
2005-10-27 11:10:00,32.17,32.19,32.13,32.13,70900.0,18.413,18.4244,18.3901,18.3901,70900.0
2005-10-27 11:15:00,32.13,32.24,32.13,32.21,56800.0,18.3901,18.4531,18.3901,18.4359,56800.0
2005-10-27 11:20:00,32.23,32.28,32.22,32.26,55500.0,18.4473,18.476,18.4416,18.4645,55500.0
2005-10-27 11:25:00,32.26,32.27,32.19,32.19,26200.0,18.4645,18.4702,18.4244,18.4244,26200.0
2005-10-27 11:30:00,32.19,32.22,32.18,32.21,55600.0,18.4244,18.4416,18.4187,18.4359,55600.0
2005-10-27 11:35:00,32.22,32.23,32.17,32.17,27000.0,18.4416,18.4473,18.413,18.413,27000.0
2005-10-27 11:40:00,32.17,32.2,32.17,32.18,40100.0,18.413,18.4302,18.413,18.4187,40100.0
2005-10-27 11:45:00,32.18,32.2,32.13,32.13,34200.0,18.4187,18.4302,18.3901,18.3901,34200.0
2005-10-27 11:50:00,32.14,32.16,32.06,32.08,30700.0,18.3958,18.4073,18.35,18.3615,30700.0
2005-10-27 11:55:00,32.09,32.17,32.04,32.17,82600.0,18.3672,18.413,18.3386,18.413,82600.0
2005-10-27 12:00:00,32.17,32.25,32.17,32.23,28300.0,18.413,18.4588,18.413,18.4473,28300.0
2005-10-27 12:05:00,32.23,32.25,32.21,32.23,47500.0,18.4473,18.4588,18.4359,18.4473,47500.0
2005-10-27 12:10:00,32.23,32.23,32.18,32.2,35800.0,18.4473,18.4473,18.4187,18.4302,35800.0
2005-10-27 12:15:00,32.2,32.22,32.18,32.21,86300.0,18.4302,18.4416,18.4187,18.4359,86300.0
2005-10-27 12:20:00,32.21,32.26,32.2,32.25,53100.0,18.4359,18.4645,18.4302,18.4588,53100.0
2005-10-27 12:25:00,32.25,32.28,32.25,32.27,27300.0,18.4588,18.476,18.4588,18.4702,27300.0
2005-10-27 12:30:00,32.27,32.27,32.25,32.25,38000.0,18.4702,18.4702,18.4588,18.4588,38000.0
2005-10-27 12:35:00,32.25,32.3,32.25,32.29,55000.0,18.4588,18.4874,18.4588,18.4817,55000.0
2005-10-27 12:40:00,32.29,32.3,32.22,32.26,45500.0,18.4817,18.4874,18.4416,18.4645,45500.0
2005-10-27 12:45:00,32.26,32.26,32.23,32.25,39800.0,18.4645,18.4645,18.4473,18.4588,39800.0
2005-10-27 12:50:00,32.24,32.27,32.24,32.26,15800.0,18.4531,18.4702,18.4531,18.4645,15800.0
2005-10-27 12:55:00,32.26,32.32,32.26,32.3,30900.0,18.4645,18.4989,18.4645,18.4874,30900.0
2005-10-27 13:00:00,32.29,32.37,32.18,32.23,151600.0,18.4817,18.5275,18.4187,18.4473,151600.0
2005-10-27 13:05:00,32.23,32.31,32.23,32.29,58700.0,18.4473,18.4931,18.4473,18.4817,58700.0
2005-10-27 13:10:00,32.3,32.32,32.23,32.25,41900.0,18.4874,18.4989,18.4473,18.4588,41900.0
2005-10-27 13:15:00,32.25,32.26,32.21,32.21,55800.0,18.4588,18.4645,18.4359,18.4359,55800.0
2005-10-27 13:20:00,32.21,32.21,32.15,32.15,75900.0,18.4359,18.4359,18.4016,18.4016,75900.0
2005-10-27 13:25:00,32.15,32.16,32.08,32.08,34200.0,18.4016,18.4073,18.3615,18.3615,34200.0
2005-10-27 13:30:00,32.09,32.12,32.08,32.08,53500.0,18.3672,18.3844,18.3615,18.3615,53500.0
2005-10-27 13:35:00,32.09,32.15,32.09,32.13,38100.0,18.3672,18.4016,18.3672,18.3901,38100.0
2005-10-27 13:40:00,32.14,32.14,32.08,32.08,53000.0,18.3958,18.3958,18.3615,18.3615,53000.0
2005-10-27 13:45:00,32.08,32.09,32.06,32.07,19500.0,18.3615,18.3672,18.35,18.3558,19500.0
2005-10-27 13:50:00,32.08,32.13,32.08,32.11,26600.0,18.3615,18.3901,18.3615,18.3787,26600.0
2005-10-27 13:55:00,32.1,32.17,32.09,32.1,30600.0,18.3729,18.413,18.3672,18.3729,30600.0
2005-10-27 14:00:00,32.09,32.1,32.08,32.09,38100.0,18.3672,18.3729,18.3615,18.3672,38100.0
2005-10-27 14:05:00,32.1,32.1,32.01,32.05,32900.0,18.3729,18.3729,18.3214,18.3443,32900.0
2005-10-27 14:10:00,32.05,32.1,32.04,32.07,22200.0,18.3443,18.3729,18.3386,18.3558,22200.0
2005-10-27 14:15:00,32.07,32.12,32.07,32.11,18300.0,18.3558,18.3844,18.3558,18.3787,18300.0
2005-10-27 14:20:00,32.1,32.11,32.04,32.04,34500.0,18.3729,18.3787,18.3386,18.3386,34500.0
2005-10-27 14:25:00,32.04,32.05,32.0,32.05,78500.0,18.3386,18.3443,18.3157,18.3443,78500.0
2005-10-27 14:30:00,32.04,32.05,32.0,32.02,52400.0,18.3386,18.3443,18.3157,18.3271,52400.0
2005-10-27 14:35:00,32.01,32.01,31.89,31.89,39000.0,18.3214,18.3214,18.2527,18.2527,39000.0
2005-10-27 14:40:00,31.88,31.91,31.83,31.9,64200.0,18.247,18.2642,18.2184,18.2585,64200.0
2005-10-27 14:45:00,31.9,31.93,31.89,31.93,189300.0,18.2585,18.2756,18.2527,18.2756,189300.0
2005-10-27 14:50:00,31.93,31.95,31.9,31.91,58800.0,18.2756,18.2871,18.2585,18.2642,58800.0
2005-10-27 14:55:00,31.91,31.92,31.82,31.87,134700.0,18.2642,18.2699,18.2127,18.2413,134700.0
2005-10-27 15:00:00,31.87,31.88,31.79,31.79,115200.0,18.2413,18.247,18.1955,18.1955,115200.0
2005-10-27 15:05:00,31.8,31.8,31.74,31.74,126000.0,18.2012,18.2012,18.1669,18.1669,126000.0
2005-10-27 15:10:00,31.75,31.82,31.74,31.75,93600.0,18.1726,18.2127,18.1669,18.1726,93600.0
2005-10-27 15:15:00,31.75,31.76,31.7,31.74,62700.0,18.1726,18.1783,18.144,18.1669,62700.0
2005-10-27 15:20:00,31.74,31.76,31.7,31.73,184200.0,18.1669,18.1783,18.144,18.1612,184200.0
2005-10-27 15:25:00,31.74,31.8,31.73,31.75,122400.0,18.1669,18.2012,18.1612,18.1726,122400.0
2005-10-27 15:30:00,31.75,31.77,31.7,31.71,112900.0,18.1726,18.1841,18.144,18.1497,112900.0
2005-10-27 15:35:00,31.71,31.77,31.7,31.7,123100.0,18.1497,18.1841,18.144,18.144,123100.0
2005-10-27 15:40:00,31.7,31.71,31.63,31.65,149500.0,18.144,18.1497,18.1039,18.1154,149500.0
2005-10-27 15:45:00,31.64,31.66,31.55,31.55,255700.0,18.1096,18.1211,18.0581,18.0581,255700.0
2005-10-27 15:50:00,31.58,31.61,31.5,31.5,294500.0,18.0753,18.0925,18.0295,18.0295,294500.0
2005-10-27 15:55:00,31.52,31.59,31.48,31.56,446600.0,18.041,18.081,18.0181,18.0639,446600.0
2005-10-28 09:30:00,31.84,32.0,31.71,31.98,320400.0,18.2241,18.3157,18.1497,18.3043,320400.0
2005-10-28 09:35:00,31.99,31.99,31.83,31.89,89800.0,18.31,18.31,18.2184,18.2527,89800.0
2005-10-28 09:40:00,31.9,32.05,31.87,32.05,185600.0,18.2585,18.3443,18.2413,18.3443,185600.0
2005-10-28 09:45:00,32.06,32.06,31.94,31.94,168300.0,18.35,18.35,18.2814,18.2814,168300.0
2005-10-28 09:50:00,31.94,32.05,31.88,32.0,158700.0,18.2814,18.3443,18.247,18.3157,158700.0
2005-10-28 09:55:00,32.02,32.03,31.92,31.92,109500.0,18.3271,18.3329,18.2699,18.2699,109500.0
2005-10-28 10:00:00,31.91,31.95,31.9,31.95,70300.0,18.2642,18.2871,18.2585,18.2871,70300.0
2005-10-28 10:05:00,31.95,31.95,31.9,31.9,53300.0,18.2871,18.2871,18.2585,18.2585,53300.0
2005-10-28 10:10:00,31.89,31.9,31.84,31.84,70700.0,18.2527,18.2585,18.2241,18.2241,70700.0
2005-10-28 10:15:00,31.84,31.87,31.82,31.84,47900.0,18.2241,18.2413,18.2127,18.2241,47900.0
2005-10-28 10:20:00,31.85,31.85,31.8,31.84,45400.0,18.2298,18.2298,18.2012,18.2241,45400.0
2005-10-28 10:25:00,31.84,31.86,31.81,31.84,32700.0,18.2241,18.2356,18.2069,18.2241,32700.0
2005-10-28 10:30:00,31.82,31.84,31.73,31.75,45700.0,18.2127,18.2241,18.1612,18.1726,45700.0
2005-10-28 10:35:00,31.75,31.75,31.66,31.69,75300.0,18.1726,18.1726,18.1211,18.1383,75300.0
2005-10-28 10:40:00,31.7,31.71,31.68,31.7,63000.0,18.144,18.1497,18.1325,18.144,63000.0
2005-10-28 10:45:00,31.7,31.7,31.57,31.58,66800.0,18.144,18.144,18.0696,18.0753,66800.0
2005-10-28 10:50:00,31.58,31.62,31.58,31.6,59700.0,18.0753,18.0982,18.0753,18.0868,59700.0
2005-10-28 10:55:00,31.59,31.59,31.55,31.57,74400.0,18.081,18.081,18.0581,18.0696,74400.0
2005-10-28 11:00:00,31.58,31.61,31.56,31.59,59600.0,18.0753,18.0925,18.0639,18.081,59600.0
2005-10-28 11:05:00,31.59,31.6,31.56,31.57,34800.0,18.081,18.0868,18.0639,18.0696,34800.0
2005-10-28 11:10:00,31.56,31.67,31.56,31.62,109200.0,18.0639,18.1268,18.0639,18.0982,109200.0
2005-10-28 11:15:00,31.63,31.7,31.63,31.7,188100.0,18.1039,18.144,18.1039,18.144,188100.0
2005-10-28 11:20:00,31.71,31.71,31.63,31.64,35600.0,18.1497,18.1497,18.1039,18.1096,35600.0
2005-10-28 11:25:00,31.64,31.75,31.64,31.75,170300.0,18.1096,18.1726,18.1096,18.1726,170300.0
2005-10-28 11:30:00,31.75,31.78,31.75,31.77,75100.0,18.1726,18.1898,18.1726,18.1841,75100.0
2005-10-28 11:35:00,31.77,31.81,31.76,31.81,100600.0,18.1841,18.2069,18.1783,18.2069,100600.0
2005-10-28 11:40:00,31.82,31.86,31.8,31.85,51600.0,18.2127,18.2356,18.2012,18.2298,51600.0
2005-10-28 11:45:00,31.85,31.94,31.85,31.94,134100.0,18.2298,18.2814,18.2298,18.2814,134100.0
2005-10-28 11:50:00,31.94,31.95,31.9,31.91,79500.0,18.2814,18.2871,18.2585,18.2642,79500.0
2005-10-28 11:55:00,31.91,31.95,31.89,31.92,101200.0,18.2642,18.2871,18.2527,18.2699,101200.0
2005-10-28 12:00:00,31.9,31.95,31.9,31.93,70300.0,18.2585,18.2871,18.2585,18.2756,70300.0
2005-10-28 12:05:00,31.94,31.97,31.9,31.96,82600.0,18.2814,18.2985,18.2585,18.2928,82600.0
2005-10-28 12:10:00,31.97,31.99,31.94,31.94,31800.0,18.2985,18.31,18.2814,18.2814,31800.0
2005-10-28 12:15:00,31.95,31.96,31.93,31.95,30000.0,18.2871,18.2928,18.2756,18.2871,30000.0
2005-10-28 12:20:00,31.94,31.95,31.9,31.93,35000.0,18.2814,18.2871,18.2585,18.2756,35000.0
2005-10-28 12:25:00,31.93,31.96,31.93,31.93,31100.0,18.2756,18.2928,18.2756,18.2756,31100.0
2005-10-28 12:30:00,31.94,31.94,31.88,31.9,25300.0,18.2814,18.2814,18.247,18.2585,25300.0
2005-10-28 12:35:00,31.9,31.93,31.9,31.91,28200.0,18.2585,18.2756,18.2585,18.2642,28200.0
2005-10-28 12:40:00,31.92,31.95,31.89,31.92,66700.0,18.2699,18.2871,18.2527,18.2699,66700.0
2005-10-28 12:45:00,31.92,31.93,31.86,31.88,25700.0,18.2699,18.2756,18.2356,18.247,25700.0
2005-10-28 12:50:00,31.89,31.89,31.84,31.84,20000.0,18.2527,18.2527,18.2241,18.2241,20000.0
2005-10-28 12:55:00,31.84,31.86,31.83,31.86,24700.0,18.2241,18.2356,18.2184,18.2356,24700.0
2005-10-28 13:00:00,31.86,31.92,31.84,31.9,60600.0,18.2356,18.2699,18.2241,18.2585,60600.0
2005-10-28 13:05:00,31.9,31.93,31.87,31.9,20700.0,18.2585,18.2756,18.2413,18.2585,20700.0
2005-10-28 13:10:00,31.91,31.94,31.9,31.9,53600.0,18.2642,18.2814,18.2585,18.2585,53600.0
2005-10-28 13:15:00,31.91,31.92,31.88,31.88,11400.0,18.2642,18.2699,18.247,18.247,11400.0
2005-10-28 13:20:00,31.88,31.9,31.83,31.9,29200.0,18.247,18.2585,18.2184,18.2585,29200.0
2005-10-28 13:25:00,31.9,31.93,31.9,31.9,54700.0,18.2585,18.2756,18.2585,18.2585,54700.0
2005-10-28 13:30:00,31.9,31.91,31.88,31.91,37200.0,18.2585,18.2642,18.247,18.2642,37200.0
2005-10-28 13:35:00,31.91,31.93,31.89,31.9,76700.0,18.2642,18.2756,18.2527,18.2585,76700.0
2005-10-28 13:40:00,31.91,31.91,31.89,31.9,26100.0,18.2642,18.2642,18.2527,18.2585,26100.0
2005-10-28 13:45:00,31.9,31.9,31.86,31.86,15400.0,18.2585,18.2585,18.2356,18.2356,15400.0
2005-10-28 13:50:00,31.87,31.89,31.86,31.89,15900.0,18.2413,18.2527,18.2356,18.2527,15900.0
2005-10-28 13:55:00,31.88,31.92,31.88,31.9,43600.0,18.247,18.2699,18.247,18.2585,43600.0
2005-10-28 14:00:00,31.9,32.01,31.9,32.0,90200.0,18.2585,18.3214,18.2585,18.3157,90200.0
2005-10-28 14:05:00,32.0,32.02,31.94,32.0,47800.0,18.3157,18.3271,18.2814,18.3157,47800.0
2005-10-28 14:10:00,31.99,32.01,31.98,32.0,35800.0,18.31,18.3214,18.3043,18.3157,35800.0
2005-10-28 14:15:00,32.0,32.0,31.95,31.96,35500.0,18.3157,18.3157,18.2871,18.2928,35500.0
2005-10-28 14:20:00,31.96,32.01,31.96,32.01,44300.0,18.2928,18.3214,18.2928,18.3214,44300.0
2005-10-28 14:25:00,32.01,32.03,31.99,32.0,55200.0,18.3214,18.3329,18.31,18.3157,55200.0
2005-10-28 14:30:00,32.01,32.05,32.0,32.05,63000.0,18.3214,18.3443,18.3157,18.3443,63000.0
2005-10-28 14:35:00,32.04,32.07,32.03,32.07,28900.0,18.3386,18.3558,18.3329,18.3558,28900.0
2005-10-28 14:40:00,32.06,32.1,32.06,32.1,33600.0,18.35,18.3729,18.35,18.3729,33600.0
2005-10-28 14:45:00,32.1,32.16,32.07,32.14,72100.0,18.3729,18.4073,18.3558,18.3958,72100.0
2005-10-28 14:50:00,32.14,32.18,32.14,32.17,72700.0,18.3958,18.4187,18.3958,18.413,72700.0
2005-10-28 14:55:00,32.17,32.19,32.15,32.15,172000.0,18.413,18.4244,18.4016,18.4016,172000.0
2005-10-28 15:00:00,32.16,32.19,32.15,32.18,155600.0,18.4073,18.4244,18.4016,18.4187,155600.0
2005-10-28 15:05:00,32.18,32.18,32.15,32.16,138100.0,18.4187,18.4187,18.4016,18.4073,138100.0
2005-10-28 15:10:00,32.16,32.17,32.15,32.15,60000.0,18.4073,18.413,18.4016,18.4016,60000.0
2005-10-28 15:15:00,32.15,32.19,32.14,32.15,47200.0,18.4016,18.4244,18.3958,18.4016,47200.0
2005-10-28 15:20:00,32.16,32.23,32.15,32.22,119700.0,18.4073,18.4473,18.4016,18.4416,119700.0
2005-10-28 15:25:00,32.23,32.24,32.16,32.16,80700.0,18.4473,18.4531,18.4073,18.4073,80700.0
2005-10-28 15:30:00,32.16,32.21,32.16,32.21,64200.0,18.4073,18.4359,18.4073,18.4359,64200.0
2005-10-28 15:35:00,32.2,32.21,32.18,32.2,51800.0,18.4302,18.4359,18.4187,18.4302,51800.0
2005-10-28 15:40:00,32.2,32.29,32.2,32.26,121800.0,18.4302,18.4817,18.4302,18.4645,121800.0
2005-10-28 15:45:00,32.25,32.28,32.24,32.28,130500.0,18.4588,18.476,18.4531,18.476,130500.0
2005-10-28 15:50:00,32.27,32.28,32.22,32.26,174500.0,18.4702,18.476,18.4416,18.4645,174500.0
2005-10-28 15:55:00,32.26,32.28,32.24,32.28,203000.0,18.4645,18.476,18.4531,18.476,203000.0
2005-10-31 09:30:00,32.29,32.3,32.01,32.28,137900.0,18.4817,18.4874,18.3214,18.476,137900.0
2005-10-31 09:35:00,32.25,32.5,32.25,32.47,101700.0,18.4588,18.6019,18.4588,18.5847,101700.0
2005-10-31 09:40:00,32.48,32.56,32.43,32.49,91000.0,18.5904,18.6362,18.5618,18.5962,91000.0
2005-10-31 09:45:00,32.5,32.6,32.37,32.38,160800.0,18.6019,18.6591,18.5275,18.5332,160800.0
2005-10-31 09:50:00,32.38,32.6,32.37,32.49,76200.0,18.5332,18.6591,18.5275,18.5962,76200.0
2005-10-31 09:55:00,32.49,32.57,32.42,32.51,77800.0,18.5962,18.6419,18.5561,18.6076,77800.0
2005-10-31 10:00:00,32.57,32.57,32.43,32.45,219900.0,18.6419,18.6419,18.5618,18.5733,219900.0
2005-10-31 10:05:00,32.42,32.46,32.32,32.35,90800.0,18.5561,18.579,18.4989,18.516,90800.0
2005-10-31 10:10:00,32.35,32.4,32.31,32.38,85800.0,18.516,18.5446,18.4931,18.5332,85800.0
2005-10-31 10:15:00,32.37,32.38,32.3,32.31,53400.0,18.5275,18.5332,18.4874,18.4931,53400.0
2005-10-31 10:20:00,32.31,32.39,32.29,32.38,46500.0,18.4931,18.5389,18.4817,18.5332,46500.0
2005-10-31 10:25:00,32.39,32.4,32.34,32.37,59300.0,18.5389,18.5446,18.5103,18.5275,59300.0
2005-10-31 10:30:00,32.39,32.44,32.37,32.38,38100.0,18.5389,18.5675,18.5275,18.5332,38100.0
2005-10-31 10:35:00,32.4,32.4,32.37,32.37,38500.0,18.5446,18.5446,18.5275,18.5275,38500.0
2005-10-31 10:40:00,32.38,32.44,32.38,32.41,129400.0,18.5332,18.5675,18.5332,18.5504,129400.0
2005-10-31 10:45:00,32.41,32.44,32.4,32.43,35400.0,18.5504,18.5675,18.5446,18.5618,35400.0
2005-10-31 10:50:00,32.43,32.43,32.34,32.39,145400.0,18.5618,18.5618,18.5103,18.5389,145400.0
2005-10-31 10:55:00,32.4,32.43,32.39,32.4,135300.0,18.5446,18.5618,18.5389,18.5446,135300.0
2005-10-31 11:00:00,32.39,32.45,32.37,32.44,41800.0,18.5389,18.5733,18.5275,18.5675,41800.0
2005-10-31 11:05:00,32.44,32.6,32.43,32.56,136400.0,18.5675,18.6591,18.5618,18.6362,136400.0
2005-10-31 11:10:00,32.56,32.56,32.49,32.52,53900.0,18.6362,18.6362,18.5962,18.6133,53900.0
2005-10-31 11:15:00,32.52,32.61,32.51,32.53,54100.0,18.6133,18.6648,18.6076,18.6191,54100.0
2005-10-31 11:20:00,32.53,32.54,32.47,32.47,46900.0,18.6191,18.6248,18.5847,18.5847,46900.0
2005-10-31 11:25:00,32.48,32.5,32.44,32.45,98000.0,18.5904,18.6019,18.5675,18.5733,98000.0
2005-10-31 11:30:00,32.45,32.47,32.42,32.46,67800.0,18.5733,18.5847,18.5561,18.579,67800.0
2005-10-31 11:35:00,32.46,32.46,32.41,32.41,62400.0,18.579,18.579,18.5504,18.5504,62400.0
2005-10-31 11:40:00,32.43,32.44,32.38,32.39,34400.0,18.5618,18.5675,18.5332,18.5389,34400.0
2005-10-31 11:45:00,32.37,32.43,32.37,32.43,33900.0,18.5275,18.5618,18.5275,18.5618,33900.0
2005-10-31 11:50:00,32.44,32.48,32.41,32.48,34900.0,18.5675,18.5904,18.5504,18.5904,34900.0
2005-10-31 11:55:00,32.46,32.51,32.43,32.47,178900.0,18.579,18.6076,18.5618,18.5847,178900.0
2005-10-31 12:00:00,32.46,32.47,32.44,32.46,26100.0,18.579,18.5847,18.5675,18.579,26100.0
2005-10-31 12:05:00,32.46,32.48,32.41,32.44,149200.0,18.579,18.5904,18.5504,18.5675,149200.0
2005-10-31 12:10:00,32.42,32.44,32.37,32.41,61900.0,18.5561,18.5675,18.5275,18.5504,61900.0
2005-10-31 12:15:00,32.4,32.42,32.38,32.38,39500.0,18.5446,18.5561,18.5332,18.5332,39500.0
2005-10-31 12:20:00,32.39,32.45,32.37,32.43,273100.0,18.5389,18.5733,18.5275,18.5618,273100.0
2005-10-31 12:25:00,32.42,32.46,32.42,32.43,50000.0,18.5561,18.579,18.5561,18.5618,50000.0
2005-10-31 12:30:00,32.45,32.48,32.44,32.47,146900.0,18.5733,18.5904,18.5675,18.5847,146900.0
2005-10-31 12:35:00,32.48,32.48,32.46,32.47,73800.0,18.5904,18.5904,18.579,18.5847,73800.0
2005-10-31 12:40:00,32.48,32.48,32.43,32.44,57600.0,18.5904,18.5904,18.5618,18.5675,57600.0
2005-10-31 12:45:00,32.45,32.47,32.43,32.46,45600.0,18.5733,18.5847,18.5618,18.579,45600.0
2005-10-31 12:50:00,32.45,32.47,32.44,32.46,112500.0,18.5733,18.5847,18.5675,18.579,112500.0
2005-10-31 12:55:00,32.45,32.48,32.45,32.46,115100.0,18.5733,18.5904,18.5733,18.579,115100.0
2005-10-31 13:00:00,32.46,32.51,32.46,32.49,123100.0,18.579,18.6076,18.579,18.5962,123100.0
2005-10-31 13:05:00,32.51,32.54,32.47,32.53,188400.0,18.6076,18.6248,18.5847,18.6191,188400.0
2005-10-31 13:10:00,32.53,32.54,32.47,32.51,298800.0,18.6191,18.6248,18.5847,18.6076,298800.0
2005-10-31 13:15:00,32.51,32.54,32.5,32.5,131700.0,18.6076,18.6248,18.6019,18.6019,131700.0
2005-10-31 13:20:00,32.5,32.54,32.5,32.51,160900.0,18.6019,18.6248,18.6019,18.6076,160900.0
2005-10-31 13:25:00,32.51,32.55,32.48,32.5,107300.0,18.6076,18.6305,18.5904,18.6019,107300.0
2005-10-31 13:30:00,32.49,32.55,32.49,32.54,80800.0,18.5962,18.6305,18.5962,18.6248,80800.0
2005-10-31 13:35:00,32.52,32.57,32.51,32.52,139100.0,18.6133,18.6419,18.6076,18.6133,139100.0
2005-10-31 13:40:00,32.52,32.53,32.52,32.53,14000.0,18.6133,18.6191,18.6133,18.6191,14000.0
2005-10-31 13:45:00,32.52,32.53,32.51,32.53,90300.0,18.6133,18.6191,18.6076,18.6191,90300.0
2005-10-31 13:50:00,32.53,32.53,32.49,32.49,64500.0,18.6191,18.6191,18.5962,18.5962,64500.0
2005-10-31 13:55:00,32.5,32.56,32.5,32.53,118900.0,18.6019,18.6362,18.6019,18.6191,118900.0
2005-10-31 14:00:00,32.53,32.54,32.5,32.5,105900.0,18.6191,18.6248,18.6019,18.6019,105900.0
2005-10-31 14:05:00,32.5,32.54,32.49,32.51,59700.0,18.6019,18.6248,18.5962,18.6076,59700.0
2005-10-31 14:10:00,32.51,32.53,32.51,32.52,41900.0,18.6076,18.6191,18.6076,18.6133,41900.0
2005-10-31 14:15:00,32.52,32.55,32.5,32.53,89100.0,18.6133,18.6305,18.6019,18.6191,89100.0
2005-10-31 14:20:00,32.53,32.53,32.49,32.5,70200.0,18.6191,18.6191,18.5962,18.6019,70200.0
2005-10-31 14:25:00,32.5,32.53,32.49,32.53,101200.0,18.6019,18.6191,18.5962,18.6191,101200.0
2005-10-31 14:30:00,32.52,32.6,32.5,32.57,851100.0,18.6133,18.6591,18.6019,18.6419,851100.0
2005-10-31 14:35:00,32.57,32.63,32.56,32.63,472800.0,18.6419,18.6763,18.6362,18.6763,472800.0
2005-10-31 14:40:00,32.64,32.77,32.63,32.72,148500.0,18.682,18.7564,18.6763,18.7278,148500.0
2005-10-31 14:45:00,32.73,32.78,32.37,32.41,609100.0,18.7335,18.7621,18.5275,18.5504,609100.0
2005-10-31 14:50:00,32.4,32.4,32.05,32.26,909100.0,18.5446,18.5446,18.3443,18.4645,909100.0
2005-10-31 14:55:00,32.27,32.34,31.95,32.0,942500.0,18.4702,18.5103,18.2871,18.3157,942500.0
2005-10-31 15:00:00,32.0,32.29,31.86,32.21,993400.0,18.3157,18.4817,18.2356,18.4359,993400.0
2005-10-31 15:05:00,32.22,32.23,31.9,31.96,808100.0,18.4416,18.4473,18.2585,18.2928,808100.0
2005-10-31 15:10:00,31.95,32.0,31.59,31.61,763800.0,18.2871,18.3157,18.081,18.0925,763800.0
2005-10-31 15:15:00,31.61,31.84,31.57,31.77,715900.0,18.0925,18.2241,18.0696,18.1841,715900.0
2005-10-31 15:20:00,31.81,32.01,31.78,31.98,605000.0,18.2069,18.3214,18.1898,18.3043,605000.0
2005-10-31 15:25:00,31.99,32.07,31.98,31.99,685500.0,18.31,18.3558,18.3043,18.31,685500.0
2005-10-31 15:30:00,31.99,32.02,31.95,31.98,364200.0,18.31,18.3271,18.2871,18.3043,364200.0
2005-10-31 15:35:00,32.0,32.02,31.98,31.98,328500.0,18.3157,18.3271,18.3043,18.3043,328500.0
2005-10-31 15:40:00,31.99,31.99,31.75,31.77,345500.0,18.31,18.31,18.1726,18.1841,345500.0
2005-10-31 15:45:00,31.77,31.84,31.65,31.73,499800.0,18.1841,18.2241,18.1154,18.1612,499800.0
2005-10-31 15:50:00,31.74,31.74,31.55,31.65,570300.0,18.1669,18.1669,18.0581,18.1154,570300.0
2005-10-31 15:55:00,31.64,31.68,31.58,31.61,957400.0,18.1096,18.1325,18.0753,18.0925,957400.0
2005-11-01 09:30:00,32.73,32.73,32.03,32.21,853700.0,18.7335,18.7335,18.3329,18.4359,853700.0
2005-11-01 09:35:00,32.27,32.5,32.22,32.31,685400.0,18.4702,18.6019,18.4416,18.4931,685400.0
2005-11-01 09:40:00,32.3,32.6,32.3,32.47,563700.0,18.4874,18.6591,18.4874,18.5847,563700.0
2005-11-01 09:45:00,32.48,32.56,32.44,32.48,454100.0,18.5904,18.6362,18.5675,18.5904,454100.0
2005-11-01 09:50:00,32.47,32.5,32.43,32.46,381900.0,18.5847,18.6019,18.5618,18.579,381900.0
2005-11-01 09:55:00,32.46,32.48,32.21,32.31,338300.0,18.579,18.5904,18.4359,18.4931,338300.0
2005-11-01 10:00:00,32.31,32.43,32.31,32.36,260200.0,18.4931,18.5618,18.4931,18.5218,260200.0
2005-11-01 10:05:00,32.36,32.47,32.36,32.41,212900.0,18.5218,18.5847,18.5218,18.5504,212900.0
2005-11-01 10:10:00,32.4,32.42,32.34,32.38,207700.0,18.5446,18.5561,18.5103,18.5332,207700.0
2005-11-01 10:15:00,32.38,32.4,32.35,32.38,150600.0,18.5332,18.5446,18.516,18.5332,150600.0
2005-11-01 10:20:00,32.39,32.43,32.37,32.42,151400.0,18.5389,18.5618,18.5275,18.5561,151400.0
2005-11-01 10:25:00,32.42,32.51,32.4,32.49,214600.0,18.5561,18.6076,18.5446,18.5962,214600.0
2005-11-01 10:30:00,32.5,32.54,32.32,32.36,262700.0,18.6019,18.6248,18.4989,18.5218,262700.0
2005-11-01 10:35:00,32.32,32.49,32.31,32.49,125700.0,18.4989,18.5962,18.4931,18.5962,125700.0
2005-11-01 10:40:00,32.47,32.65,32.46,32.62,322000.0,18.5847,18.6877,18.579,18.6706,322000.0
2005-11-01 10:45:00,32.61,32.66,32.54,32.56,110300.0,18.6648,18.6935,18.6248,18.6362,110300.0
2005-11-01 10:50:00,32.55,32.55,32.42,32.45,209700.0,18.6305,18.6305,18.5561,18.5733,209700.0
2005-11-01 10:55:00,32.44,32.52,32.44,32.52,122200.0,18.5675,18.6133,18.5675,18.6133,122200.0
2005-11-01 11:00:00,32.53,32.55,32.44,32.46,152700.0,18.6191,18.6305,18.5675,18.579,152700.0
2005-11-01 11:05:00,32.46,32.5,32.32,32.34,194800.0,18.579,18.6019,18.4989,18.5103,194800.0
2005-11-01 11:10:00,32.34,32.43,32.33,32.39,79900.0,18.5103,18.5618,18.5046,18.5389,79900.0
2005-11-01 11:15:00,32.39,32.39,32.31,32.31,81300.0,18.5389,18.5389,18.4931,18.4931,81300.0
2005-11-01 11:20:00,32.3,32.31,32.19,32.28,164800.0,18.4874,18.4931,18.4244,18.476,164800.0
2005-11-01 11:25:00,32.28,32.38,32.24,32.25,169000.0,18.476,18.5332,18.4531,18.4588,169000.0
2005-11-01 11:30:00,32.25,32.26,32.11,32.19,151500.0,18.4588,18.4645,18.3787,18.4244,151500.0
2005-11-01 11:35:00,32.21,32.44,32.09,32.19,165100.0,18.4359,18.5675,18.3672,18.4244,165100.0
2005-11-01 11:40:00,32.18,32.19,32.09,32.09,94700.0,18.4187,18.4244,18.3672,18.3672,94700.0
2005-11-01 11:45:00,32.1,32.12,32.02,32.04,234500.0,18.3729,18.3844,18.3271,18.3386,234500.0
2005-11-01 11:50:00,32.06,32.1,31.99,32.0,212400.0,18.35,18.3729,18.31,18.3157,212400.0
2005-11-01 11:55:00,32.02,32.03,31.9,32.01,173800.0,18.3271,18.3329,18.2585,18.3214,173800.0
2005-11-01 12:00:00,32.0,32.04,32.0,32.01,30000.0,18.3157,18.3386,18.3157,18.3214,30000.0
2005-11-01 12:05:00,32.01,32.06,32.0,32.05,59600.0,18.3214,18.35,18.3157,18.3443,59600.0
2005-11-01 12:10:00,32.05,32.1,32.01,32.03,133000.0,18.3443,18.3729,18.3214,18.3329,133000.0
2005-11-01 12:15:00,32.04,32.2,32.01,32.2,117000.0,18.3386,18.4302,18.3214,18.4302,117000.0
2005-11-01 12:20:00,32.24,32.25,32.16,32.2,157000.0,18.4531,18.4588,18.4073,18.4302,157000.0
2005-11-01 12:25:00,32.21,32.25,32.2,32.24,133100.0,18.4359,18.4588,18.4302,18.4531,133100.0
2005-11-01 12:30:00,32.23,32.24,32.15,32.23,59200.0,18.4473,18.4531,18.4016,18.4473,59200.0
2005-11-01 12:35:00,32.21,32.25,32.2,32.2,49400.0,18.4359,18.4588,18.4302,18.4302,49400.0
2005-11-01 12:40:00,32.22,32.27,32.2,32.22,43100.0,18.4416,18.4702,18.4302,18.4416,43100.0
2005-11-01 12:45:00,32.22,32.22,32.15,32.15,50000.0,18.4416,18.4416,18.4016,18.4016,50000.0
2005-11-01 12:50:00,32.15,32.15,32.04,32.06,65700.0,18.4016,18.4016,18.3386,18.35,65700.0
2005-11-01 12:55:00,32.06,32.08,32.0,32.07,71000.0,18.35,18.3615,18.3157,18.3558,71000.0
2005-11-01 13:00:00,32.08,32.08,32.0,32.01,43800.0,18.3615,18.3615,18.3157,18.3214,43800.0
2005-11-01 13:05:00,32.0,32.04,31.99,31.99,100500.0,18.3157,18.3386,18.31,18.31,100500.0
2005-11-01 13:10:00,31.99,32.06,31.99,32.0,50300.0,18.31,18.35,18.31,18.3157,50300.0
2005-11-01 13:15:00,31.99,32.02,31.98,31.99,72200.0,18.31,18.3271,18.3043,18.31,72200.0
2005-11-01 13:20:00,31.98,32.0,31.97,32.0,65100.0,18.3043,18.3157,18.2985,18.3157,65100.0
2005-11-01 13:25:00,32.0,32.03,31.99,32.01,43600.0,18.3157,18.3329,18.31,18.3214,43600.0
2005-11-01 13:30:00,32.0,32.0,31.97,31.97,32900.0,18.3157,18.3157,18.2985,18.2985,32900.0
2005-11-01 13:35:00,31.97,31.98,31.93,31.94,67200.0,18.2985,18.3043,18.2756,18.2814,67200.0
2005-11-01 13:40:00,31.95,31.95,31.88,31.9,125900.0,18.2871,18.2871,18.247,18.2585,125900.0
2005-11-01 13:45:00,31.91,31.94,31.88,31.89,38500.0,18.2642,18.2814,18.247,18.2527,38500.0
2005-11-01 13:50:00,31.88,31.97,31.87,31.94,58300.0,18.247,18.2985,18.2413,18.2814,58300.0
2005-11-01 13:55:00,31.94,31.95,31.87,31.89,99400.0,18.2814,18.2871,18.2413,18.2527,99400.0
2005-11-01 14:00:00,31.9,31.94,31.87,31.94,71900.0,18.2585,18.2814,18.2413,18.2814,71900.0
2005-11-01 14:05:00,31.94,31.98,31.93,31.97,69900.0,18.2814,18.3043,18.2756,18.2985,69900.0
2005-11-01 14:10:00,31.96,31.98,31.91,31.95,79500.0,18.2928,18.3043,18.2642,18.2871,79500.0
2005-11-01 14:15:00,31.94,31.99,31.92,31.99,74300.0,18.2814,18.31,18.2699,18.31,74300.0
2005-11-01 14:20:00,31.99,32.09,31.95,32.02,253800.0,18.31,18.3672,18.2871,18.3271,253800.0
2005-11-01 14:25:00,32.03,32.08,31.95,31.98,133700.0,18.3329,18.3615,18.2871,18.3043,133700.0
2005-11-01 14:30:00,31.98,32.1,31.96,32.03,146100.0,18.3043,18.3729,18.2928,18.3329,146100.0
2005-11-01 14:35:00,32.03,32.2,32.0,32.01,283700.0,18.3329,18.4302,18.3157,18.3214,283700.0
2005-11-01 14:40:00,32.01,32.04,31.96,32.02,74600.0,18.3214,18.3386,18.2928,18.3271,74600.0
2005-11-01 14:45:00,32.02,32.02,31.9,31.9,87400.0,18.3271,18.3271,18.2585,18.2585,87400.0
2005-11-01 14:50:00,31.91,31.95,31.87,31.9,117500.0,18.2642,18.2871,18.2413,18.2585,117500.0
2005-11-01 14:55:00,31.9,31.92,31.84,31.84,122200.0,18.2585,18.2699,18.2241,18.2241,122200.0
2005-11-01 15:00:00,31.85,31.88,31.8,31.82,125900.0,18.2298,18.247,18.2012,18.2127,125900.0
2005-11-01 15:05:00,31.83,31.85,31.69,31.75,143000.0,18.2184,18.2298,18.1383,18.1726,143000.0
2005-11-01 15:10:00,31.76,31.76,31.71,31.71,82800.0,18.1783,18.1783,18.1497,18.1497,82800.0
2005-11-01 15:15:00,31.74,31.8,31.66,31.73,125100.0,18.1669,18.2012,18.1211,18.1612,125100.0
2005-11-01 15:20:00,31.73,31.79,31.66,31.72,128900.0,18.1612,18.1955,18.1211,18.1554,128900.0
2005-11-01 15:25:00,31.72,31.72,31.62,31.62,195500.0,18.1554,18.1554,18.0982,18.0982,195500.0
2005-11-01 15:30:00,31.64,31.7,31.61,31.7,204700.0,18.1096,18.144,18.0925,18.144,204700.0
2005-11-01 15:35:00,31.7,31.77,31.7,31.7,136100.0,18.144,18.1841,18.144,18.144,136100.0
2005-11-01 15:40:00,31.7,31.76,31.69,31.73,175400.0,18.144,18.1783,18.1383,18.1612,175400.0
2005-11-01 15:45:00,31.73,31.8,31.68,31.79,184800.0,18.1612,18.2012,18.1325,18.1955,184800.0
2005-11-01 15:50:00,31.8,31.87,31.79,31.83,311900.0,18.2012,18.2413,18.1955,18.2184,311900.0
2005-11-01 15:55:00,31.83,31.84,31.7,31.76,247300.0,18.2184,18.2241,18.144,18.1783,247300.0
2005-11-02 09:30:00,32.2,32.3,32.0,32.07,325300.0,18.4302,18.4874,18.3157,18.3558,325300.0
2005-11-02 09:35:00,32.07,32.1,31.95,32.06,164800.0,18.3558,18.3729,18.2871,18.35,164800.0
2005-11-02 09:40:00,32.06,32.11,32.0,32.07,233900.0,18.35,18.3787,18.3157,18.3558,233900.0
2005-11-02 09:45:00,32.06,32.12,32.05,32.09,175600.0,18.35,18.3844,18.3443,18.3672,175600.0
2005-11-02 09:50:00,32.09,32.11,31.96,31.96,101300.0,18.3672,18.3787,18.2928,18.2928,101300.0
2005-11-02 09:55:00,31.95,32.05,31.93,31.97,93700.0,18.2871,18.3443,18.2756,18.2985,93700.0
2005-11-02 10:00:00,31.95,32.14,31.95,32.03,393400.0,18.2871,18.3958,18.2871,18.3329,393400.0
2005-11-02 10:05:00,32.03,32.08,32.01,32.01,147300.0,18.3329,18.3615,18.3214,18.3214,147300.0
2005-11-02 10:10:00,32.0,32.03,31.96,32.01,102900.0,18.3157,18.3329,18.2928,18.3214,102900.0
2005-11-02 10:15:00,32.03,32.05,32.0,32.01,55800.0,18.3329,18.3443,18.3157,18.3214,55800.0
2005-11-02 10:20:00,32.01,32.06,31.99,32.06,61400.0,18.3214,18.35,18.31,18.35,61400.0
2005-11-02 10:25:00,32.08,32.08,32.03,32.06,47200.0,18.3615,18.3615,18.3329,18.35,47200.0
2005-11-02 10:30:00,32.07,32.11,32.03,32.03,68300.0,18.3558,18.3787,18.3329,18.3329,68300.0
2005-11-02 10:35:00,32.03,32.05,32.0,32.0,37200.0,18.3329,18.3443,18.3157,18.3157,37200.0
2005-11-02 10:40:00,32.01,32.11,32.0,32.08,62100.0,18.3214,18.3787,18.3157,18.3615,62100.0
2005-11-02 10:45:00,32.07,32.15,32.06,32.07,78200.0,18.3558,18.4016,18.35,18.3558,78200.0
2005-11-02 10:50:00,32.06,32.07,31.99,32.0,126500.0,18.35,18.3558,18.31,18.3157,126500.0
2005-11-02 10:55:00,32.0,32.04,31.99,32.03,122300.0,18.3157,18.3386,18.31,18.3329,122300.0
2005-11-02 11:00:00,32.03,32.08,32.01,32.08,165300.0,18.3329,18.3615,18.3214,18.3615,165300.0
2005-11-02 11:05:00,32.08,32.12,32.07,32.09,64200.0,18.3615,18.3844,18.3558,18.3672,64200.0
2005-11-02 11:10:00,32.1,32.12,32.09,32.11,182300.0,18.3729,18.3844,18.3672,18.3787,182300.0
2005-11-02 11:15:00,32.11,32.18,32.11,32.15,61000.0,18.3787,18.4187,18.3787,18.4016,61000.0
2005-11-02 11:20:00,32.15,32.25,32.14,32.24,81200.0,18.4016,18.4588,18.3958,18.4531,81200.0
2005-11-02 11:25:00,32.24,32.33,32.23,32.27,133900.0,18.4531,18.5046,18.4473,18.4702,133900.0
2005-11-02 11:30:00,32.27,32.27,32.12,32.27,170900.0,18.4702,18.4702,18.3844,18.4702,170900.0
2005-11-02 11:35:00,32.26,32.32,32.26,32.29,51100.0,18.4645,18.4989,18.4645,18.4817,51100.0
2005-11-02 11:40:00,32.3,32.33,32.27,32.31,32700.0,18.4874,18.5046,18.4702,18.4931,32700.0
2005-11-02 11:45:00,32.31,32.36,32.3,32.34,73700.0,18.4931,18.5218,18.4874,18.5103,73700.0
2005-11-02 11:50:00,32.34,32.36,32.32,32.35,108500.0,18.5103,18.5218,18.4989,18.516,108500.0
2005-11-02 11:55:00,32.34,32.42,32.33,32.4,53000.0,18.5103,18.5561,18.5046,18.5446,53000.0
2005-11-02 12:00:00,32.38,32.43,32.35,32.35,57100.0,18.5332,18.5618,18.516,18.516,57100.0
2005-11-02 12:05:00,32.35,32.37,32.33,32.36,54200.0,18.516,18.5275,18.5046,18.5218,54200.0
2005-11-02 12:10:00,32.37,32.37,32.33,32.34,105400.0,18.5275,18.5275,18.5046,18.5103,105400.0
2005-11-02 12:15:00,32.33,32.35,32.26,32.26,70400.0,18.5046,18.516,18.4645,18.4645,70400.0
2005-11-02 12:20:00,32.28,32.33,32.26,32.31,72400.0,18.476,18.5046,18.4645,18.4931,72400.0
2005-11-02 12:25:00,32.32,32.36,32.32,32.36,29800.0,18.4989,18.5218,18.4989,18.5218,29800.0
2005-11-02 12:30:00,32.37,32.37,32.32,32.33,25300.0,18.5275,18.5275,18.4989,18.5046,25300.0
2005-11-02 12:35:00,32.33,32.35,32.32,32.35,20400.0,18.5046,18.516,18.4989,18.516,20400.0
2005-11-02 12:40:00,32.35,32.36,32.31,32.32,40500.0,18.516,18.5218,18.4931,18.4989,40500.0
2005-11-02 12:45:00,32.34,32.42,32.33,32.39,168500.0,18.5103,18.5561,18.5046,18.5389,168500.0
2005-11-02 12:50:00,32.4,32.46,32.39,32.4,109100.0,18.5446,18.579,18.5389,18.5446,109100.0
2005-11-02 12:55:00,32.42,32.42,32.31,32.31,87200.0,18.5561,18.5561,18.4931,18.4931,87200.0
2005-11-02 13:00:00,32.32,32.32,32.26,32.29,84900.0,18.4989,18.4989,18.4645,18.4817,84900.0
2005-11-02 13:05:00,32.29,32.31,32.27,32.29,144500.0,18.4817,18.4931,18.4702,18.4817,144500.0
2005-11-02 13:10:00,32.3,32.3,32.29,32.29,22100.0,18.4874,18.4874,18.4817,18.4817,22100.0
2005-11-02 13:15:00,32.3,32.3,32.28,32.3,22100.0,18.4874,18.4874,18.476,18.4874,22100.0
2005-11-02 13:20:00,32.3,32.31,32.29,32.31,36100.0,18.4874,18.4931,18.4817,18.4931,36100.0
2005-11-02 13:25:00,32.31,32.37,32.31,32.37,27800.0,18.4931,18.5275,18.4931,18.5275,27800.0
2005-11-02 13:30:00,32.37,32.43,32.36,32.37,241400.0,18.5275,18.5618,18.5218,18.5275,241400.0
2005-11-02 13:35:00,32.37,32.39,32.35,32.36,50400.0,18.5275,18.5389,18.516,18.5218,50400.0
2005-11-02 13:40:00,32.36,32.4,32.35,32.37,219100.0,18.5218,18.5446,18.516,18.5275,219100.0
2005-11-02 13:45:00,32.38,32.38,32.35,32.38,105200.0,18.5332,18.5332,18.516,18.5332,105200.0
2005-11-02 13:50:00,32.38,32.4,32.37,32.39,101600.0,18.5332,18.5446,18.5275,18.5389,101600.0
2005-11-02 13:55:00,32.39,32.4,32.35,32.36,56400.0,18.5389,18.5446,18.516,18.5218,56400.0
2005-11-02 14:00:00,32.38,32.4,32.36,32.39,39000.0,18.5332,18.5446,18.5218,18.5389,39000.0
2005-11-02 14:05:00,32.39,32.41,32.36,32.38,51800.0,18.5389,18.5504,18.5218,18.5332,51800.0
2005-11-02 14:10:00,32.39,32.4,32.34,32.34,33600.0,18.5389,18.5446,18.5103,18.5103,33600.0
2005-11-02 14:15:00,32.35,32.35,32.31,32.32,43800.0,18.516,18.516,18.4931,18.4989,43800.0
2005-11-02 14:20:00,32.32,32.33,32.28,32.31,39100.0,18.4989,18.5046,18.476,18.4931,39100.0
2005-11-02 14:25:00,32.31,32.31,32.29,32.3,34600.0,18.4931,18.4931,18.4817,18.4874,34600.0
2005-11-02 14:30:00,32.32,32.32,32.29,32.3,35000.0,18.4989,18.4989,18.4817,18.4874,35000.0
2005-11-02 14:35:00,32.31,32.33,32.29,32.32,46700.0,18.4931,18.5046,18.4817,18.4989,46700.0
2005-11-02 14:40:00,32.33,32.35,32.32,32.33,34100.0,18.5046,18.516,18.4989,18.5046,34100.0
2005-11-02 14:45:00,32.33,32.38,32.33,32.36,33500.0,18.5046,18.5332,18.5046,18.5218,33500.0
2005-11-02 14:50:00,32.36,32.36,32.32,32.34,39500.0,18.5218,18.5218,18.4989,18.5103,39500.0
2005-11-02 14:55:00,32.34,32.35,32.33,32.34,48700.0,18.5103,18.516,18.5046,18.5103,48700.0
2005-11-02 15:00:00,32.34,32.36,32.34,32.34,51000.0,18.5103,18.5218,18.5103,18.5103,51000.0
2005-11-02 15:05:00,32.34,32.35,32.32,32.32,39200.0,18.5103,18.516,18.4989,18.4989,39200.0
2005-11-02 15:10:00,32.33,32.39,32.33,32.39,96800.0,18.5046,18.5389,18.5046,18.5389,96800.0
2005-11-02 15:15:00,32.39,32.39,32.32,32.34,67200.0,18.5389,18.5389,18.4989,18.5103,67200.0
2005-11-02 15:20:00,32.35,32.37,32.32,32.32,283000.0,18.516,18.5275,18.4989,18.4989,283000.0
2005-11-02 15:25:00,32.33,32.33,32.3,32.31,39000.0,18.5046,18.5046,18.4874,18.4931,39000.0
2005-11-02 15:30:00,32.31,32.32,32.29,32.29,75800.0,18.4931,18.4989,18.4817,18.4817,75800.0
2005-11-02 15:35:00,32.29,32.29,32.21,32.22,87000.0,18.4817,18.4817,18.4359,18.4416,87000.0
2005-11-02 15:40:00,32.23,32.28,32.22,32.28,105900.0,18.4473,18.476,18.4416,18.476,105900.0
2005-11-02 15:45:00,32.28,32.34,32.28,32.29,115600.0,18.476,18.5103,18.476,18.4817,115600.0
2005-11-02 15:50:00,32.3,32.3,32.23,32.28,111000.0,18.4874,18.4874,18.4473,18.476,111000.0
2005-11-02 15:55:00,32.25,32.26,32.2,32.25,247700.0,18.4588,18.4645,18.4302,18.4588,247700.0
2005-11-03 09:30:00,32.45,32.48,32.42,32.44,93800.0,18.5733,18.5904,18.5561,18.5675,93800.0
2005-11-03 09:35:00,32.42,32.46,32.35,32.35,63000.0,18.5561,18.579,18.516,18.516,63000.0
2005-11-03 09:40:00,32.37,32.46,32.37,32.46,49400.0,18.5275,18.579,18.5275,18.579,49400.0
2005-11-03 09:45:00,32.47,32.53,32.44,32.53,80100.0,18.5847,18.6191,18.5675,18.6191,80100.0
2005-11-03 09:50:00,32.53,32.59,32.5,32.56,66900.0,18.6191,18.6534,18.6019,18.6362,66900.0
2005-11-03 09:55:00,32.56,32.63,32.56,32.62,59000.0,18.6362,18.6763,18.6362,18.6706,59000.0
2005-11-03 10:00:00,32.62,32.64,32.6,32.61,108800.0,18.6706,18.682,18.6591,18.6648,108800.0
2005-11-03 10:05:00,32.61,32.64,32.56,32.61,100600.0,18.6648,18.682,18.6362,18.6648,100600.0
2005-11-03 10:10:00,32.62,32.63,32.56,32.6,48600.0,18.6706,18.6763,18.6362,18.6591,48600.0
2005-11-03 10:15:00,32.6,32.63,32.58,32.62,101300.0,18.6591,18.6763,18.6477,18.6706,101300.0
2005-11-03 10:20:00,32.62,32.67,32.61,32.62,59100.0,18.6706,18.6992,18.6648,18.6706,59100.0
2005-11-03 10:25:00,32.62,32.63,32.55,32.62,88600.0,18.6706,18.6763,18.6305,18.6706,88600.0
2005-11-03 10:30:00,32.63,32.74,32.6,32.74,110200.0,18.6763,18.7392,18.6591,18.7392,110200.0
2005-11-03 10:35:00,32.74,32.96,32.73,32.85,181900.0,18.7392,18.8652,18.7335,18.8022,181900.0
2005-11-03 10:40:00,32.84,32.88,32.7,32.72,98700.0,18.7965,18.8194,18.7164,18.7278,98700.0
2005-11-03 10:45:00,32.73,32.81,32.71,32.73,135900.0,18.7335,18.7793,18.7221,18.7335,135900.0
2005-11-03 10:50:00,32.74,32.77,32.74,32.75,79200.0,18.7392,18.7564,18.7392,18.745,79200.0
2005-11-03 10:55:00,32.76,32.79,32.75,32.76,175800.0,18.7507,18.7679,18.745,18.7507,175800.0
2005-11-03 11:00:00,32.76,32.81,32.76,32.81,148600.0,18.7507,18.7793,18.7507,18.7793,148600.0
2005-11-03 11:05:00,32.78,32.81,32.78,32.8,94200.0,18.7621,18.7793,18.7621,18.7736,94200.0
2005-11-03 11:10:00,32.79,32.82,32.76,32.8,94600.0,18.7679,18.785,18.7507,18.7736,94600.0
2005-11-03 11:15:00,32.8,32.8,32.76,32.76,93500.0,18.7736,18.7736,18.7507,18.7507,93500.0
2005-11-03 11:20:00,32.77,32.78,32.71,32.71,71400.0,18.7564,18.7621,18.7221,18.7221,71400.0
2005-11-03 11:25:00,32.72,32.72,32.68,32.7,109400.0,18.7278,18.7278,18.7049,18.7164,109400.0
2005-11-03 11:30:00,32.71,32.71,32.69,32.71,56400.0,18.7221,18.7221,18.7106,18.7221,56400.0
2005-11-03 11:35:00,32.7,32.74,32.69,32.72,52400.0,18.7164,18.7392,18.7106,18.7278,52400.0
2005-11-03 11:40:00,32.72,32.74,32.0,32.73,70000.0,18.7278,18.7392,18.3157,18.7335,70000.0
2005-11-03 11:45:00,32.73,32.9,32.72,32.89,128400.0,18.7335,18.8308,18.7278,18.8251,128400.0
2005-11-03 11:50:00,32.9,32.93,32.83,32.84,154000.0,18.8308,18.848,18.7908,18.7965,154000.0
2005-11-03 11:55:00,32.84,32.84,32.83,32.84,29600.0,18.7965,18.7965,18.7908,18.7965,29600.0
2005-11-03 12:00:00,32.83,32.88,32.79,32.81,97000.0,18.7908,18.8194,18.7679,18.7793,97000.0
2005-11-03 12:05:00,32.82,32.95,32.81,32.94,142700.0,18.785,18.8594,18.7793,18.8537,142700.0
2005-11-03 12:10:00,32.94,33.06,32.9,33.0,209100.0,18.8537,18.9224,18.8308,18.8881,209100.0
2005-11-03 12:15:00,33.0,33.04,32.98,33.01,131300.0,18.8881,18.911,18.8766,18.8938,131300.0
2005-11-03 12:20:00,33.01,33.08,33.01,33.06,114200.0,18.8938,18.9339,18.8938,18.9224,114200.0
2005-11-03 12:25:00,33.05,33.07,33.04,33.05,133400.0,18.9167,18.9281,18.911,18.9167,133400.0
2005-11-03 12:30:00,33.06,33.1,33.05,33.09,117700.0,18.9224,18.9453,18.9167,18.9396,117700.0
2005-11-03 12:35:00,33.1,33.11,33.07,33.1,38200.0,18.9453,18.951,18.9281,18.9453,38200.0
2005-11-03 12:40:00,33.1,33.1,33.05,33.05,83500.0,18.9453,18.9453,18.9167,18.9167,83500.0
2005-11-03 12:45:00,33.05,33.06,33.0,33.0,45400.0,18.9167,18.9224,18.8881,18.8881,45400.0
2005-11-03 12:50:00,33.0,33.01,32.95,32.95,38500.0,18.8881,18.8938,18.8594,18.8594,38500.0
2005-11-03 12:55:00,32.96,32.97,32.93,32.94,57700.0,18.8652,18.8709,18.848,18.8537,57700.0
2005-11-03 13:00:00,32.93,32.93,32.87,32.88,80800.0,18.848,18.848,18.8137,18.8194,80800.0
2005-11-03 13:05:00,32.87,32.89,32.8,32.89,61700.0,18.8137,18.8251,18.7736,18.8251,61700.0
2005-11-03 13:10:00,32.9,32.91,32.78,32.85,84100.0,18.8308,18.8366,18.7621,18.8022,84100.0
2005-11-03 13:15:00,32.85,32.87,32.82,32.87,39900.0,18.8022,18.8137,18.785,18.8137,39900.0
2005-11-03 13:20:00,32.87,32.9,32.85,32.87,59500.0,18.8137,18.8308,18.8022,18.8137,59500.0
2005-11-03 13:25:00,32.87,32.95,32.87,32.94,63900.0,18.8137,18.8594,18.8137,18.8537,63900.0
2005-11-03 13:30:00,32.94,32.98,32.92,32.95,84400.0,18.8537,18.8766,18.8423,18.8594,84400.0
2005-11-03 13:35:00,32.95,32.98,32.93,32.95,78500.0,18.8594,18.8766,18.848,18.8594,78500.0
2005-11-03 13:40:00,32.96,32.99,32.95,32.99,21700.0,18.8652,18.8823,18.8594,18.8823,21700.0
2005-11-03 13:45:00,32.98,33.02,32.98,33.02,84700.0,18.8766,18.8995,18.8766,18.8995,84700.0
2005-11-03 13:50:00,33.01,33.02,32.99,33.02,42700.0,18.8938,18.8995,18.8823,18.8995,42700.0
2005-11-03 13:55:00,33.01,33.02,32.99,33.01,56900.0,18.8938,18.8995,18.8823,18.8938,56900.0
2005-11-03 14:00:00,33.01,33.03,33.0,33.02,60500.0,18.8938,18.9052,18.8881,18.8995,60500.0
2005-11-03 14:05:00,33.02,33.02,32.99,33.0,25200.0,18.8995,18.8995,18.8823,18.8881,25200.0
2005-11-03 14:10:00,33.0,33.01,32.95,32.96,67700.0,18.8881,18.8938,18.8594,18.8652,67700.0
2005-11-03 14:15:00,32.95,33.02,32.94,33.01,93900.0,18.8594,18.8995,18.8537,18.8938,93900.0
2005-11-03 14:20:00,33.01,33.03,32.98,32.99,61500.0,18.8938,18.9052,18.8766,18.8823,61500.0
2005-11-03 14:25:00,32.98,33.0,32.94,32.98,78200.0,18.8766,18.8881,18.8537,18.8766,78200.0
2005-11-03 14:30:00,32.98,32.99,32.94,32.95,124300.0,18.8766,18.8823,18.8537,18.8594,124300.0
2005-11-03 14:35:00,32.95,33.03,32.94,32.99,209100.0,18.8594,18.9052,18.8537,18.8823,209100.0
2005-11-03 14:40:00,33.0,33.01,32.96,33.01,176100.0,18.8881,18.8938,18.8652,18.8938,176100.0
2005-11-03 14:45:00,33.0,33.03,33.0,33.01,63100.0,18.8881,18.9052,18.8881,18.8938,63100.0
2005-11-03 14:50:00,33.01,33.02,32.98,32.98,124200.0,18.8938,18.8995,18.8766,18.8766,124200.0
2005-11-03 14:55:00,32.99,33.01,32.95,32.99,93900.0,18.8823,18.8938,18.8594,18.8823,93900.0
2005-11-03 15:00:00,32.99,33.0,32.94,32.95,111900.0,18.8823,18.8881,18.8537,18.8594,111900.0
2005-11-03 15:05:00,32.96,32.98,32.94,32.94,112400.0,18.8652,18.8766,18.8537,18.8537,112400.0
2005-11-03 15:10:00,32.94,32.98,32.94,32.97,161600.0,18.8537,18.8766,18.8537,18.8709,161600.0
2005-11-03 15:15:00,32.98,33.08,32.93,32.99,259700.0,18.8766,18.9339,18.848,18.8823,259700.0
2005-11-03 15:20:00,32.98,32.99,32.91,32.92,134100.0,18.8766,18.8823,18.8366,18.8423,134100.0
2005-11-03 15:25:00,32.92,33.0,32.91,32.99,182500.0,18.8423,18.8881,18.8366,18.8823,182500.0
2005-11-03 15:30:00,32.99,33.1,32.99,33.05,169300.0,18.8823,18.9453,18.8823,18.9167,169300.0
2005-11-03 15:35:00,33.05,33.12,33.02,33.12,135100.0,18.9167,18.9567,18.8995,18.9567,135100.0
2005-11-03 15:40:00,33.12,33.26,33.11,33.21,419100.0,18.9567,19.0369,18.951,19.0083,419100.0
2005-11-03 15:45:00,33.21,33.29,33.19,33.29,329500.0,19.0083,19.0541,18.9968,19.0541,329500.0
2005-11-03 15:50:00,33.27,33.32,33.21,33.25,305900.0,19.0426,19.0712,19.0083,19.0312,305900.0
2005-11-03 15:55:00,33.24,33.26,33.13,33.23,411700.0,19.0254,19.0369,18.9625,19.0197,411700.0
2005-11-04 09:30:00,33.28,33.3,33.05,33.14,170500.0,19.0483,19.0598,18.9167,18.9682,170500.0
2005-11-04 09:35:00,33.15,33.2,33.07,33.12,125000.0,18.9739,19.0025,18.9281,18.9567,125000.0
2005-11-04 09:40:00,33.12,33.89,33.09,33.18,208300.0,18.9567,19.3975,18.9396,18.9911,208300.0
2005-11-04 09:45:00,33.18,33.25,33.13,33.25,152700.0,18.9911,19.0312,18.9625,19.0312,152700.0
2005-11-04 09:50:00,33.26,33.29,33.24,33.28,113500.0,19.0369,19.0541,19.0254,19.0483,113500.0
2005-11-04 09:55:00,33.28,33.42,33.27,33.41,160600.0,19.0483,19.1285,19.0426,19.1227,160600.0
2005-11-04 10:00:00,33.42,33.48,33.38,33.45,134200.0,19.1285,19.1628,19.1056,19.1456,134200.0
2005-11-04 10:05:00,33.46,33.46,33.38,33.43,118600.0,19.1514,19.1514,19.1056,19.1342,118600.0
2005-11-04 10:10:00,33.42,33.44,33.39,33.41,64400.0,19.1285,19.1399,19.1113,19.1227,64400.0
2005-11-04 10:15:00,33.4,33.4,33.32,33.34,102800.0,19.117,19.117,19.0712,19.0827,102800.0
2005-11-04 10:20:00,33.35,33.4,33.32,33.37,74700.0,19.0884,19.117,19.0712,19.0998,74700.0
2005-11-04 10:25:00,33.36,33.36,33.3,33.31,90000.0,19.0941,19.0941,19.0598,19.0655,90000.0
2005-11-04 10:30:00,33.3,33.31,33.25,33.25,134800.0,19.0598,19.0655,19.0312,19.0312,134800.0
2005-11-04 10:35:00,33.25,33.27,33.23,33.24,51100.0,19.0312,19.0426,19.0197,19.0254,51100.0
2005-11-04 10:40:00,33.24,33.24,33.19,33.19,55600.0,19.0254,19.0254,18.9968,18.9968,55600.0
2005-11-04 10:45:00,33.19,33.2,33.15,33.16,112900.0,18.9968,19.0025,18.9739,18.9796,112900.0
2005-11-04 10:50:00,33.16,33.17,33.03,33.03,122100.0,18.9796,18.9854,18.9052,18.9052,122100.0
2005-11-04 10:55:00,33.04,33.05,33.03,33.05,134900.0,18.911,18.9167,18.9052,18.9167,134900.0
2005-11-04 11:00:00,33.05,33.12,33.05,33.09,60700.0,18.9167,18.9567,18.9167,18.9396,60700.0
2005-11-04 11:05:00,33.08,33.1,33.08,33.09,56500.0,18.9339,18.9453,18.9339,18.9396,56500.0
2005-11-04 11:10:00,33.08,33.09,33.08,33.09,23200.0,18.9339,18.9396,18.9339,18.9396,23200.0
2005-11-04 11:15:00,33.08,33.09,33.07,33.08,15600.0,18.9339,18.9396,18.9281,18.9339,15600.0
2005-11-04 11:20:00,33.07,33.08,33.05,33.06,39300.0,18.9281,18.9339,18.9167,18.9224,39300.0
2005-11-04 11:25:00,33.07,33.14,33.06,33.09,60900.0,18.9281,18.9682,18.9224,18.9396,60900.0
2005-11-04 11:30:00,33.09,33.11,33.08,33.08,42800.0,18.9396,18.951,18.9339,18.9339,42800.0
2005-11-04 11:35:00,33.08,33.08,33.05,33.06,24500.0,18.9339,18.9339,18.9167,18.9224,24500.0
2005-11-04 11:40:00,33.05,33.07,33.03,33.07,41400.0,18.9167,18.9281,18.9052,18.9281,41400.0
2005-11-04 11:45:00,33.06,33.14,33.06,33.14,34500.0,18.9224,18.9682,18.9224,18.9682,34500.0
2005-11-04 11:50:00,33.14,33.18,33.14,33.17,88200.0,18.9682,18.9911,18.9682,18.9854,88200.0
2005-11-04 11:55:00,33.16,33.21,33.15,33.19,48600.0,18.9796,19.0083,18.9739,18.9968,48600.0
2005-11-04 12:00:00,33.19,33.19,33.1,33.16,51300.0,18.9968,18.9968,18.9453,18.9796,51300.0
2005-11-04 12:05:00,33.15,33.15,33.13,33.13,49100.0,18.9739,18.9739,18.9625,18.9625,49100.0
2005-11-04 12:10:00,33.13,33.14,33.08,33.13,43600.0,18.9625,18.9682,18.9339,18.9625,43600.0
2005-11-04 12:15:00,33.12,33.12,33.06,33.06,21300.0,18.9567,18.9567,18.9224,18.9224,21300.0
2005-11-04 12:20:00,33.06,33.07,33.03,33.06,56800.0,18.9224,18.9281,18.9052,18.9224,56800.0
2005-11-04 12:25:00,33.06,33.08,33.04,33.08,54100.0,18.9224,18.9339,18.911,18.9339,54100.0
2005-11-04 12:30:00,33.08,33.11,33.07,33.11,15500.0,18.9339,18.951,18.9281,18.951,15500.0
2005-11-04 12:35:00,33.11,33.11,33.1,33.11,9500.0,18.951,18.951,18.9453,18.951,9500.0
2005-11-04 12:40:00,33.11,33.14,33.11,33.14,35200.0,18.951,18.9682,18.951,18.9682,35200.0
2005-11-04 12:45:00,33.13,33.15,33.1,33.12,67700.0,18.9625,18.9739,18.9453,18.9567,67700.0
2005-11-04 12:50:00,33.12,33.17,33.12,33.16,145100.0,18.9567,18.9854,18.9567,18.9796,145100.0
2005-11-04 12:55:00,33.17,33.17,33.13,33.15,19000.0,18.9854,18.9854,18.9625,18.9739,19000.0
2005-11-04 13:00:00,33.15,33.15,33.12,33.12,33300.0,18.9739,18.9739,18.9567,18.9567,33300.0
2005-11-04 13:05:00,33.12,33.13,33.1,33.11,32400.0,18.9567,18.9625,18.9453,18.951,32400.0
2005-11-04 13:10:00,33.1,33.11,33.05,33.05,67900.0,18.9453,18.951,18.9167,18.9167,67900.0
2005-11-04 13:15:00,33.05,33.06,33.04,33.05,44000.0,18.9167,18.9224,18.911,18.9167,44000.0
2005-11-04 13:20:00,33.04,33.07,33.04,33.07,80400.0,18.911,18.9281,18.911,18.9281,80400.0
2005-11-04 13:25:00,33.07,33.1,33.07,33.09,63300.0,18.9281,18.9453,18.9281,18.9396,63300.0
2005-11-04 13:30:00,33.1,33.1,33.08,33.1,18300.0,18.9453,18.9453,18.9339,18.9453,18300.0
2005-11-04 13:35:00,33.1,33.1,33.07,33.09,12900.0,18.9453,18.9453,18.9281,18.9396,12900.0
2005-11-04 13:40:00,33.08,33.09,33.06,33.08,54300.0,18.9339,18.9396,18.9224,18.9339,54300.0
2005-11-04 13:45:00,33.08,33.09,33.07,33.08,23600.0,18.9339,18.9396,18.9281,18.9339,23600.0
2005-11-04 13:50:00,33.07,33.09,33.07,33.08,21100.0,18.9281,18.9396,18.9281,18.9339,21100.0
2005-11-04 13:55:00,33.08,33.09,33.08,33.08,21000.0,18.9339,18.9396,18.9339,18.9339,21000.0
2005-11-04 14:00:00,33.08,33.08,33.05,33.07,44400.0,18.9339,18.9339,18.9167,18.9281,44400.0
2005-11-04 14:05:00,33.07,33.1,33.07,33.1,32200.0,18.9281,18.9453,18.9281,18.9453,32200.0
2005-11-04 14:10:00,33.09,33.14,33.09,33.11,54400.0,18.9396,18.9682,18.9396,18.951,54400.0
2005-11-04 14:15:00,33.11,33.14,33.09,33.11,37400.0,18.951,18.9682,18.9396,18.951,37400.0
2005-11-04 14:20:00,33.11,33.2,33.11,33.2,52300.0,18.951,19.0025,18.951,19.0025,52300.0
2005-11-04 14:25:00,33.2,33.22,33.18,33.19,39400.0,19.0025,19.014,18.9911,18.9968,39400.0
2005-11-04 14:30:00,33.18,33.19,33.11,33.13,45700.0,18.9911,18.9968,18.951,18.9625,45700.0
2005-11-04 14:35:00,33.13,33.19,33.12,33.17,42200.0,18.9625,18.9968,18.9567,18.9854,42200.0
2005-11-04 14:40:00,33.15,33.17,33.13,33.17,14100.0,18.9739,18.9854,18.9625,18.9854,14100.0
2005-11-04 14:45:00,33.17,33.17,33.12,33.12,49700.0,18.9854,18.9854,18.9567,18.9567,49700.0
2005-11-04 14:50:00,33.12,33.16,33.1,33.16,52300.0,18.9567,18.9796,18.9453,18.9796,52300.0
2005-11-04 14:55:00,33.15,33.18,33.15,33.17,35100.0,18.9739,18.9911,18.9739,18.9854,35100.0
2005-11-04 15:00:00,33.18,33.19,33.13,33.14,24200.0,18.9911,18.9968,18.9625,18.9682,24200.0
2005-11-04 15:05:00,33.15,33.16,33.13,33.14,37700.0,18.9739,18.9796,18.9625,18.9682,37700.0
2005-11-04 15:10:00,33.16,33.18,33.14,33.17,44600.0,18.9796,18.9911,18.9682,18.9854,44600.0
2005-11-04 15:15:00,33.18,33.18,33.15,33.18,32700.0,18.9911,18.9911,18.9739,18.9911,32700.0
2005-11-04 15:20:00,33.17,33.19,33.14,33.19,23300.0,18.9854,18.9968,18.9682,18.9968,23300.0
2005-11-04 15:25:00,33.18,33.18,33.16,33.16,26600.0,18.9911,18.9911,18.9796,18.9796,26600.0
2005-11-04 15:30:00,33.16,33.19,33.14,33.19,42800.0,18.9796,18.9968,18.9682,18.9968,42800.0
2005-11-04 15:35:00,33.19,33.23,33.18,33.22,67200.0,18.9968,19.0197,18.9911,19.014,67200.0
2005-11-04 15:40:00,33.22,33.28,33.22,33.25,87000.0,19.014,19.0483,19.014,19.0312,87000.0
2005-11-04 15:45:00,33.25,33.3,33.24,33.28,88700.0,19.0312,19.0598,19.0254,19.0483,88700.0
2005-11-04 15:50:00,33.29,33.39,33.28,33.37,189000.0,19.0541,19.1113,19.0483,19.0998,189000.0
2005-11-04 15:55:00,33.38,33.44,33.37,33.41,364800.0,19.1056,19.1399,19.0998,19.1227,364800.0
2005-11-07 09:30:00,33.25,33.42,33.23,33.35,244800.0,19.0312,19.1285,19.0197,19.0884,244800.0
2005-11-07 09:35:00,33.36,33.51,33.36,33.47,132200.0,19.0941,19.18,19.0941,19.1571,132200.0
2005-11-07 09:40:00,33.43,33.45,33.31,33.36,80200.0,19.1342,19.1456,19.0655,19.0941,80200.0
2005-11-07 09:45:00,33.32,33.36,33.29,33.3,37400.0,19.0712,19.0941,19.0541,19.0598,37400.0
2005-11-07 09:50:00,33.3,33.31,33.27,33.3,66100.0,19.0598,19.0655,19.0426,19.0598,66100.0
2005-11-07 09:55:00,33.31,33.39,33.27,33.35,42200.0,19.0655,19.1113,19.0426,19.0884,42200.0
2005-11-07 10:00:00,33.34,33.39,33.29,33.29,131200.0,19.0827,19.1113,19.0541,19.0541,131200.0
2005-11-07 10:05:00,33.29,33.3,33.23,33.28,87400.0,19.0541,19.0598,19.0197,19.0483,87400.0
2005-11-07 10:10:00,33.25,33.3,33.25,33.3,182000.0,19.0312,19.0598,19.0312,19.0598,182000.0
2005-11-07 10:15:00,33.27,33.3,33.26,33.26,180900.0,19.0426,19.0598,19.0369,19.0369,180900.0
2005-11-07 10:20:00,33.27,33.27,33.09,33.12,60800.0,19.0426,19.0426,18.9396,18.9567,60800.0
2005-11-07 10:25:00,33.12,33.19,33.12,33.19,69900.0,18.9567,18.9968,18.9567,18.9968,69900.0
2005-11-07 10:30:00,33.2,33.29,33.16,33.25,80500.0,19.0025,19.0541,18.9796,19.0312,80500.0
2005-11-07 10:35:00,33.24,33.28,33.11,33.15,120900.0,19.0254,19.0483,18.951,18.9739,120900.0
2005-11-07 10:40:00,33.14,33.15,33.1,33.12,121800.0,18.9682,18.9739,18.9453,18.9567,121800.0
2005-11-07 10:45:00,33.12,33.2,33.12,33.2,51700.0,18.9567,19.0025,18.9567,19.0025,51700.0
2005-11-07 10:50:00,33.21,33.29,33.2,33.28,99700.0,19.0083,19.0541,19.0025,19.0483,99700.0
2005-11-07 10:55:00,33.28,33.3,33.24,33.27,59600.0,19.0483,19.0598,19.0254,19.0426,59600.0
2005-11-07 11:00:00,33.26,33.26,33.2,33.22,46600.0,19.0369,19.0369,19.0025,19.014,46600.0
2005-11-07 11:05:00,33.22,33.25,33.16,33.19,157700.0,19.014,19.0312,18.9796,18.9968,157700.0
2005-11-07 11:10:00,33.2,33.21,33.14,33.14,52500.0,19.0025,19.0083,18.9682,18.9682,52500.0
2005-11-07 11:15:00,33.14,33.19,33.14,33.16,74800.0,18.9682,18.9968,18.9682,18.9796,74800.0
2005-11-07 11:20:00,33.17,33.17,33.13,33.15,70600.0,18.9854,18.9854,18.9625,18.9739,70600.0
2005-11-07 11:25:00,33.15,33.22,33.15,33.18,34800.0,18.9739,19.014,18.9739,18.9911,34800.0
2005-11-07 11:30:00,33.19,33.23,33.18,33.23,50700.0,18.9968,19.0197,18.9911,19.0197,50700.0
2005-11-07 11:35:00,33.23,33.26,33.22,33.25,49400.0,19.0197,19.0369,19.014,19.0312,49400.0
2005-11-07 11:40:00,33.25,33.26,33.21,33.26,53200.0,19.0312,19.0369,19.0083,19.0369,53200.0
2005-11-07 11:45:00,33.26,33.31,33.26,33.3,41100.0,19.0369,19.0655,19.0369,19.0598,41100.0
2005-11-07 11:50:00,33.3,33.32,33.28,33.3,56300.0,19.0598,19.0712,19.0483,19.0598,56300.0
2005-11-07 11:55:00,33.3,33.33,33.28,33.31,34100.0,19.0598,19.0769,19.0483,19.0655,34100.0
2005-11-07 12:00:00,33.32,33.32,33.29,33.3,27200.0,19.0712,19.0712,19.0541,19.0598,27200.0
2005-11-07 12:05:00,33.3,33.3,33.23,33.24,41100.0,19.0598,19.0598,19.0197,19.0254,41100.0
2005-11-07 12:10:00,33.24,33.28,33.21,33.28,50700.0,19.0254,19.0483,19.0083,19.0483,50700.0
2005-11-07 12:15:00,33.27,33.3,33.27,33.3,35700.0,19.0426,19.0598,19.0426,19.0598,35700.0
2005-11-07 12:20:00,33.3,33.38,33.29,33.38,64600.0,19.0598,19.1056,19.0541,19.1056,64600.0
2005-11-07 12:25:00,33.37,33.39,33.33,33.36,77100.0,19.0998,19.1113,19.0769,19.0941,77100.0
2005-11-07 12:30:00,33.37,33.47,33.35,33.46,155700.0,19.0998,19.1571,19.0884,19.1514,155700.0
2005-11-07 12:35:00,33.47,33.52,33.44,33.52,248300.0,19.1571,19.1857,19.1399,19.1857,248300.0
2005-11-07 12:40:00,33.52,33.59,33.5,33.52,122200.0,19.1857,19.2258,19.1742,19.1857,122200.0
2005-11-07 12:45:00,33.53,33.57,33.51,33.57,92800.0,19.1914,19.2143,19.18,19.2143,92800.0
2005-11-07 12:50:00,33.57,33.61,33.56,33.61,64100.0,19.2143,19.2372,19.2086,19.2372,64100.0
2005-11-07 12:55:00,33.6,33.66,33.6,33.64,77400.0,19.2315,19.2658,19.2315,19.2544,77400.0
2005-11-07 13:00:00,33.64,33.77,33.63,33.76,170900.0,19.2544,19.3288,19.2487,19.3231,170900.0
2005-11-07 13:05:00,33.76,33.81,33.75,33.79,192900.0,19.3231,19.3517,19.3173,19.3402,192900.0
2005-11-07 13:10:00,33.79,33.8,33.66,33.66,125700.0,19.3402,19.346,19.2658,19.2658,125700.0
2005-11-07 13:15:00,33.66,33.66,33.61,33.64,72500.0,19.2658,19.2658,19.2372,19.2544,72500.0
2005-11-07 13:20:00,33.64,33.67,33.63,33.63,44100.0,19.2544,19.2715,19.2487,19.2487,44100.0
2005-11-07 13:25:00,33.64,33.68,33.62,33.68,75100.0,19.2544,19.2773,19.2429,19.2773,75100.0
2005-11-07 13:30:00,33.68,33.69,33.66,33.68,91800.0,19.2773,19.283,19.2658,19.2773,91800.0
2005-11-07 13:35:00,33.68,33.71,33.68,33.7,95400.0,19.2773,19.2944,19.2773,19.2887,95400.0
2005-11-07 13:40:00,33.7,33.74,33.68,33.68,68700.0,19.2887,19.3116,19.2773,19.2773,68700.0
2005-11-07 13:45:00,33.68,33.72,33.65,33.72,38800.0,19.2773,19.3002,19.2601,19.3002,38800.0
2005-11-07 13:50:00,33.72,33.74,33.71,33.73,66200.0,19.3002,19.3116,19.2944,19.3059,66200.0
2005-11-07 13:55:00,33.74,33.75,33.72,33.72,47000.0,19.3116,19.3173,19.3002,19.3002,47000.0
2005-11-07 14:00:00,33.73,33.73,33.68,33.7,67500.0,19.3059,19.3059,19.2773,19.2887,67500.0
2005-11-07 14:05:00,33.7,33.74,33.69,33.73,70800.0,19.2887,19.3116,19.283,19.3059,70800.0
2005-11-07 14:10:00,33.73,33.76,33.72,33.75,93800.0,19.3059,19.3231,19.3002,19.3173,93800.0
2005-11-07 14:15:00,33.74,33.76,33.74,33.75,85200.0,19.3116,19.3231,19.3116,19.3173,85200.0
2005-11-07 14:20:00,33.76,33.76,33.69,33.69,232200.0,19.3231,19.3231,19.283,19.283,232200.0
2005-11-07 14:25:00,33.69,33.7,33.68,33.69,78100.0,19.283,19.2887,19.2773,19.283,78100.0
2005-11-07 14:30:00,33.7,33.71,33.68,33.71,54800.0,19.2887,19.2944,19.2773,19.2944,54800.0
2005-11-07 14:35:00,33.7,33.71,33.69,33.69,25600.0,19.2887,19.2944,19.283,19.283,25600.0
2005-11-07 14:40:00,33.7,33.75,33.69,33.75,86500.0,19.2887,19.3173,19.283,19.3173,86500.0
2005-11-07 14:45:00,33.75,33.76,33.71,33.74,75500.0,19.3173,19.3231,19.2944,19.3116,75500.0
2005-11-07 14:50:00,33.74,33.77,33.74,33.76,42500.0,19.3116,19.3288,19.3116,19.3231,42500.0
2005-11-07 14:55:00,33.77,33.78,33.73,33.74,50700.0,19.3288,19.3345,19.3059,19.3116,50700.0
2005-11-07 15:00:00,33.74,33.74,33.69,33.7,79100.0,19.3116,19.3116,19.283,19.2887,79100.0
2005-11-07 15:05:00,33.69,33.72,33.67,33.69,56800.0,19.283,19.3002,19.2715,19.283,56800.0
2005-11-07 15:10:00,33.69,33.72,33.66,33.69,107000.0,19.283,19.3002,19.2658,19.283,107000.0
2005-11-07 15:15:00,33.69,33.73,33.68,33.69,165800.0,19.283,19.3059,19.2773,19.283,165800.0
2005-11-07 15:20:00,33.7,33.74,33.67,33.72,130000.0,19.2887,19.3116,19.2715,19.3002,130000.0
2005-11-07 15:25:00,33.72,33.72,33.66,33.66,151900.0,19.3002,19.3002,19.2658,19.2658,151900.0
2005-11-07 15:30:00,33.66,33.67,33.63,33.65,76700.0,19.2658,19.2715,19.2487,19.2601,76700.0
2005-11-07 15:35:00,33.64,33.65,33.62,33.65,74200.0,19.2544,19.2601,19.2429,19.2601,74200.0
2005-11-07 15:40:00,33.66,33.73,33.65,33.71,113100.0,19.2658,19.3059,19.2601,19.2944,113100.0
2005-11-07 15:45:00,33.71,33.77,33.69,33.76,178900.0,19.2944,19.3288,19.283,19.3231,178900.0
2005-11-07 15:50:00,33.76,33.77,33.67,33.69,236700.0,19.3231,19.3288,19.2715,19.283,236700.0
2005-11-07 15:55:00,33.66,33.69,33.64,33.66,178500.0,19.2658,19.283,19.2544,19.2658,178500.0
2005-11-08 09:30:00,33.7,33.79,33.62,33.62,364500.0,19.2887,19.3402,19.2429,19.2429,364500.0
2005-11-08 09:35:00,33.62,33.63,33.49,33.54,198700.0,19.2429,19.2487,19.1685,19.1971,198700.0
2005-11-08 09:40:00,33.54,33.57,33.4,33.41,247500.0,19.1971,19.2143,19.117,19.1227,247500.0
2005-11-08 09:45:00,33.41,33.51,33.33,33.51,204500.0,19.1227,19.18,19.0769,19.18,204500.0
2005-11-08 09:50:00,33.5,33.59,33.5,33.57,156600.0,19.1742,19.2258,19.1742,19.2143,156600.0
2005-11-08 09:55:00,33.61,33.75,33.6,33.75,220500.0,19.2372,19.3173,19.2315,19.3173,220500.0
2005-11-08 10:00:00,33.75,33.84,33.73,33.82,216200.0,19.3173,19.3689,19.3059,19.3574,216200.0
2005-11-08 10:05:00,33.82,33.86,33.79,33.86,189200.0,19.3574,19.3803,19.3402,19.3803,189200.0
2005-11-08 10:10:00,33.86,33.98,33.86,33.97,262600.0,19.3803,19.449,19.3803,19.4433,262600.0
2005-11-08 10:15:00,33.97,33.98,33.92,33.95,158500.0,19.4433,19.449,19.4146,19.4318,158500.0
2005-11-08 10:20:00,33.94,33.95,33.89,33.89,135600.0,19.4261,19.4318,19.3975,19.3975,135600.0
2005-11-08 10:25:00,33.9,33.95,33.9,33.94,98300.0,19.4032,19.4318,19.4032,19.4261,98300.0
2005-11-08 10:30:00,33.95,34.04,33.94,34.03,364000.0,19.4318,19.4833,19.4261,19.4776,364000.0
2005-11-08 10:35:00,34.03,34.04,33.98,34.03,156600.0,19.4776,19.4833,19.449,19.4776,156600.0
2005-11-08 10:40:00,34.04,34.05,33.94,33.95,145300.0,19.4833,19.489,19.4261,19.4318,145300.0
2005-11-08 10:45:00,33.95,33.95,33.84,33.88,95800.0,19.4318,19.4318,19.3689,19.3917,95800.0
2005-11-08 10:50:00,33.88,33.89,33.7,33.86,131700.0,19.3917,19.3975,19.2887,19.3803,131700.0
2005-11-08 10:55:00,33.86,33.87,33.82,33.83,55200.0,19.3803,19.386,19.3574,19.3631,55200.0
2005-11-08 11:00:00,33.84,33.84,33.7,33.73,90100.0,19.3689,19.3689,19.2887,19.3059,90100.0
2005-11-08 11:05:00,33.73,33.73,33.63,33.7,117300.0,19.3059,19.3059,19.2487,19.2887,117300.0
2005-11-08 11:10:00,33.7,33.79,33.69,33.78,112700.0,19.2887,19.3402,19.283,19.3345,112700.0
2005-11-08 11:15:00,33.8,33.87,33.77,33.84,120500.0,19.346,19.386,19.3288,19.3689,120500.0
2005-11-08 11:20:00,33.83,33.86,33.78,33.8,80600.0,19.3631,19.3803,19.3345,19.346,80600.0
2005-11-08 11:25:00,33.81,33.86,33.79,33.79,72000.0,19.3517,19.3803,19.3402,19.3402,72000.0
2005-11-08 11:30:00,33.79,33.82,33.76,33.82,67100.0,19.3402,19.3574,19.3231,19.3574,67100.0
2005-11-08 11:35:00,33.82,33.82,33.66,33.68,111700.0,19.3574,19.3574,19.2658,19.2773,111700.0
2005-11-08 11:40:00,33.64,33.76,33.64,33.72,107900.0,19.2544,19.3231,19.2544,19.3002,107900.0
2005-11-08 11:45:00,33.72,33.8,33.7,33.8,58600.0,19.3002,19.346,19.2887,19.346,58600.0
2005-11-08 11:50:00,33.79,33.82,33.77,33.78,74500.0,19.3402,19.3574,19.3288,19.3345,74500.0
2005-11-08 11:55:00,33.77,33.78,33.74,33.76,33400.0,19.3288,19.3345,19.3116,19.3231,33400.0
2005-11-08 12:00:00,33.75,33.76,33.65,33.67,44300.0,19.3173,19.3231,19.2601,19.2715,44300.0
2005-11-08 12:05:00,33.67,33.71,33.66,33.71,36400.0,19.2715,19.2944,19.2658,19.2944,36400.0
2005-11-08 12:10:00,33.72,33.74,33.71,33.71,36300.0,19.3002,19.3116,19.2944,19.2944,36300.0
2005-11-08 12:15:00,33.72,33.72,33.67,33.7,33000.0,19.3002,19.3002,19.2715,19.2887,33000.0
2005-11-08 12:20:00,33.71,33.75,33.7,33.75,42900.0,19.2944,19.3173,19.2887,19.3173,42900.0
2005-11-08 12:25:00,33.75,33.77,33.72,33.77,49300.0,19.3173,19.3288,19.3002,19.3288,49300.0
2005-11-08 12:30:00,33.77,33.78,33.73,33.73,32600.0,19.3288,19.3345,19.3059,19.3059,32600.0
2005-11-08 12:35:00,33.73,33.74,33.67,33.7,45800.0,19.3059,19.3116,19.2715,19.2887,45800.0
2005-11-08 12:40:00,33.7,33.71,33.67,33.67,34700.0,19.2887,19.2944,19.2715,19.2715,34700.0
2005-11-08 12:45:00,33.67,33.68,33.66,33.67,33600.0,19.2715,19.2773,19.2658,19.2715,33600.0
2005-11-08 12:50:00,33.67,33.7,33.67,33.7,42700.0,19.2715,19.2887,19.2715,19.2887,42700.0
2005-11-08 12:55:00,33.7,33.74,33.69,33.73,37000.0,19.2887,19.3116,19.283,19.3059,37000.0
2005-11-08 13:00:00,33.74,33.77,33.73,33.76,44800.0,19.3116,19.3288,19.3059,19.3231,44800.0
2005-11-08 13:05:00,33.76,33.77,33.76,33.77,65500.0,19.3231,19.3288,19.3231,19.3288,65500.0
2005-11-08 13:10:00,33.77,33.8,33.77,33.8,68100.0,19.3288,19.346,19.3288,19.346,68100.0
2005-11-08 13:15:00,33.8,33.84,33.8,33.83,46900.0,19.346,19.3689,19.346,19.3631,46900.0
2005-11-08 13:20:00,33.84,33.86,33.82,33.85,35200.0,19.3689,19.3803,19.3574,19.3746,35200.0
2005-11-08 13:25:00,33.85,33.87,33.85,33.87,53600.0,19.3746,19.386,19.3746,19.386,53600.0
2005-11-08 13:30:00,33.87,33.9,33.85,33.85,89400.0,19.386,19.4032,19.3746,19.3746,89400.0
2005-11-08 13:35:00,33.85,33.87,33.85,33.86,75800.0,19.3746,19.386,19.3746,19.3803,75800.0
2005-11-08 13:40:00,33.86,33.87,33.83,33.84,59900.0,19.3803,19.386,19.3631,19.3689,59900.0
2005-11-08 13:45:00,33.85,33.86,33.84,33.85,36700.0,19.3746,19.3803,19.3689,19.3746,36700.0
2005-11-08 13:50:00,33.85,33.85,33.81,33.82,44200.0,19.3746,19.3746,19.3517,19.3574,44200.0
2005-11-08 13:55:00,33.81,33.86,33.81,33.85,72200.0,19.3517,19.3803,19.3517,19.3746,72200.0
2005-11-08 14:00:00,33.85,33.89,33.85,33.87,66000.0,19.3746,19.3975,19.3746,19.386,66000.0
2005-11-08 14:05:00,33.88,33.9,33.87,33.9,53300.0,19.3917,19.4032,19.386,19.4032,53300.0
2005-11-08 14:10:00,33.89,33.91,33.88,33.9,83200.0,19.3975,19.4089,19.3917,19.4032,83200.0
2005-11-08 14:15:00,33.9,33.91,33.89,33.91,54200.0,19.4032,19.4089,19.3975,19.4089,54200.0
2005-11-08 14:20:00,33.91,33.91,33.87,33.87,66800.0,19.4089,19.4089,19.386,19.386,66800.0
2005-11-08 14:25:00,33.87,33.89,33.87,33.89,47700.0,19.386,19.3975,19.386,19.3975,47700.0
2005-11-08 14:30:00,33.88,33.92,33.86,33.89,134800.0,19.3917,19.4146,19.3803,19.3975,134800.0
2005-11-08 14:35:00,33.89,33.92,33.81,33.85,177200.0,19.3975,19.4146,19.3517,19.3746,177200.0
2005-11-08 14:40:00,33.84,33.85,33.81,33.82,31700.0,19.3689,19.3746,19.3517,19.3574,31700.0
2005-11-08 14:45:00,33.81,33.87,33.81,33.87,50200.0,19.3517,19.386,19.3517,19.386,50200.0
2005-11-08 14:50:00,33.87,33.93,33.86,33.92,90200.0,19.386,19.4204,19.3803,19.4146,90200.0
2005-11-08 14:55:00,33.93,33.97,33.92,33.94,94700.0,19.4204,19.4433,19.4146,19.4261,94700.0
2005-11-08 15:00:00,33.95,33.96,33.92,33.92,127000.0,19.4318,19.4375,19.4146,19.4146,127000.0
2005-11-08 15:05:00,33.92,33.96,33.91,33.96,83900.0,19.4146,19.4375,19.4089,19.4375,83900.0
2005-11-08 15:10:00,33.95,34.0,33.94,34.0,191400.0,19.4318,19.4604,19.4261,19.4604,191400.0
2005-11-08 15:15:00,33.99,34.0,33.98,33.99,170000.0,19.4547,19.4604,19.449,19.4547,170000.0
2005-11-08 15:20:00,34.0,34.05,34.0,34.04,181900.0,19.4604,19.489,19.4604,19.4833,181900.0
2005-11-08 15:25:00,34.04,34.04,34.0,34.01,134900.0,19.4833,19.4833,19.4604,19.4662,134900.0
2005-11-08 15:30:00,34.01,34.02,33.93,33.98,193600.0,19.4662,19.4719,19.4204,19.449,193600.0
2005-11-08 15:35:00,33.97,34.0,33.96,33.98,81400.0,19.4433,19.4604,19.4375,19.449,81400.0
2005-11-08 15:40:00,33.98,33.99,33.97,33.99,104200.0,19.449,19.4547,19.4433,19.4547,104200.0
2005-11-08 15:45:00,33.98,33.99,33.94,33.97,204600.0,19.449,19.4547,19.4261,19.4433,204600.0
2005-11-08 15:50:00,33.97,34.0,33.94,33.98,267000.0,19.4433,19.4604,19.4261,19.449,267000.0
2005-11-08 15:55:00,33.97,34.0,33.92,33.99,526600.0,19.4433,19.4604,19.4146,19.4547,526600.0
2005-11-09 09:30:00,34.0,34.18,34.0,34.16,308400.0,19.4604,19.5635,19.4604,19.552,308400.0
2005-11-09 09:35:00,34.16,34.18,34.0,34.0,167600.0,19.552,19.5635,19.4604,19.4604,167600.0
2005-11-09 09:40:00,34.0,34.0,33.95,34.0,165700.0,19.4604,19.4604,19.4318,19.4604,165700.0
2005-11-09 09:45:00,34.0,34.06,33.98,34.0,79100.0,19.4604,19.4948,19.449,19.4604,79100.0
2005-11-09 09:50:00,34.0,34.0,33.86,33.86,102500.0,19.4604,19.4604,19.3803,19.3803,102500.0
2005-11-09 09:55:00,33.86,33.87,33.78,33.83,138500.0,19.3803,19.386,19.3345,19.3631,138500.0
2005-11-09 10:00:00,33.84,33.86,33.82,33.83,194600.0,19.3689,19.3803,19.3574,19.3631,194600.0
2005-11-09 10:05:00,33.82,33.9,33.8,33.9,82000.0,19.3574,19.4032,19.346,19.4032,82000.0
2005-11-09 10:10:00,33.88,33.94,33.86,33.93,61500.0,19.3917,19.4261,19.3803,19.4204,61500.0
2005-11-09 10:15:00,33.94,33.94,33.88,33.89,78300.0,19.4261,19.4261,19.3917,19.3975,78300.0
2005-11-09 10:20:00,33.9,33.92,33.85,33.86,102700.0,19.4032,19.4146,19.3746,19.3803,102700.0
2005-11-09 10:25:00,33.86,33.87,33.85,33.85,37000.0,19.3803,19.386,19.3746,19.3746,37000.0
2005-11-09 10:30:00,33.84,33.89,33.83,33.85,88900.0,19.3689,19.3975,19.3631,19.3746,88900.0
2005-11-09 10:35:00,33.84,33.86,33.82,33.83,63600.0,19.3689,19.3803,19.3574,19.3631,63600.0
2005-11-09 10:40:00,33.83,33.87,33.82,33.87,61000.0,19.3631,19.386,19.3574,19.386,61000.0
2005-11-09 10:45:00,33.86,33.9,33.86,33.88,54800.0,19.3803,19.4032,19.3803,19.3917,54800.0
2005-11-09 10:50:00,33.87,33.9,33.87,33.88,37500.0,19.386,19.4032,19.386,19.3917,37500.0
2005-11-09 10:55:00,33.89,33.89,33.85,33.85,35900.0,19.3975,19.3975,19.3746,19.3746,35900.0
2005-11-09 11:00:00,33.85,33.85,33.81,33.81,42100.0,19.3746,19.3746,19.3517,19.3517,42100.0
2005-11-09 11:05:00,33.82,33.84,33.8,33.83,57600.0,19.3574,19.3689,19.346,19.3631,57600.0
2005-11-09 11:10:00,33.82,33.82,33.77,33.79,65400.0,19.3574,19.3574,19.3288,19.3402,65400.0
2005-11-09 11:15:00,33.78,33.78,33.71,33.73,67900.0,19.3345,19.3345,19.2944,19.3059,67900.0
2005-11-09 11:20:00,33.73,33.73,33.66,33.67,44200.0,19.3059,19.3059,19.2658,19.2715,44200.0
2005-11-09 11:25:00,33.67,33.69,33.58,33.59,60900.0,19.2715,19.283,19.22,19.2258,60900.0
2005-11-09 11:30:00,33.58,33.59,33.55,33.58,78200.0,19.22,19.2258,19.2029,19.22,78200.0
2005-11-09 11:35:00,33.59,33.6,33.55,33.59,63700.0,19.2258,19.2315,19.2029,19.2258,63700.0
2005-11-09 11:40:00,33.59,33.59,33.51,33.52,52700.0,19.2258,19.2258,19.18,19.1857,52700.0
2005-11-09 11:45:00,33.52,33.56,33.47,33.54,113500.0,19.1857,19.2086,19.1571,19.1971,113500.0
2005-11-09 11:50:00,33.54,33.63,33.54,33.55,46500.0,19.1971,19.2487,19.1971,19.2029,46500.0
2005-11-09 11:55:00,33.55,33.6,33.54,33.6,29700.0,19.2029,19.2315,19.1971,19.2315,29700.0
2005-11-09 12:00:00,33.6,33.65,33.6,33.61,52000.0,19.2315,19.2601,19.2315,19.2372,52000.0
2005-11-09 12:05:00,33.62,33.62,33.51,33.54,55900.0,19.2429,19.2429,19.18,19.1971,55900.0
2005-11-09 12:10:00,33.54,33.56,33.54,33.55,22600.0,19.1971,19.2086,19.1971,19.2029,22600.0
2005-11-09 12:15:00,33.55,33.58,33.5,33.58,56200.0,19.2029,19.22,19.1742,19.22,56200.0
2005-11-09 12:20:00,33.58,33.77,33.58,33.74,88300.0,19.22,19.3288,19.22,19.3116,88300.0
2005-11-09 12:25:00,33.74,33.79,33.73,33.73,50200.0,19.3116,19.3402,19.3059,19.3059,50200.0
2005-11-09 12:30:00,33.72,33.74,33.69,33.74,36700.0,19.3002,19.3116,19.283,19.3116,36700.0
2005-11-09 12:35:00,33.74,33.76,33.72,33.76,24400.0,19.3116,19.3231,19.3002,19.3231,24400.0
2005-11-09 12:40:00,33.77,33.8,33.75,33.78,43000.0,19.3288,19.346,19.3173,19.3345,43000.0
2005-11-09 12:45:00,33.78,33.84,33.77,33.84,46500.0,19.3345,19.3689,19.3288,19.3689,46500.0
2005-11-09 12:50:00,33.84,33.87,33.77,33.77,113500.0,19.3689,19.386,19.3288,19.3288,113500.0
2005-11-09 12:55:00,33.77,33.77,33.64,33.64,78900.0,19.3288,19.3288,19.2544,19.2544,78900.0
2005-11-09 13:00:00,33.64,33.75,33.64,33.69,77200.0,19.2544,19.3173,19.2544,19.283,77200.0
2005-11-09 13:05:00,33.69,33.71,33.69,33.69,25400.0,19.283,19.2944,19.283,19.283,25400.0
2005-11-09 13:10:00,33.69,33.7,33.61,33.61,47300.0,19.283,19.2887,19.2372,19.2372,47300.0
2005-11-09 13:15:00,33.61,33.62,33.58,33.59,61200.0,19.2372,19.2429,19.22,19.2258,61200.0
2005-11-09 13:20:00,33.59,33.63,33.58,33.62,28800.0,19.2258,19.2487,19.22,19.2429,28800.0
2005-11-09 13:25:00,33.62,33.67,33.61,33.62,39700.0,19.2429,19.2715,19.2372,19.2429,39700.0
2005-11-09 13:30:00,33.61,33.64,33.61,33.64,44200.0,19.2372,19.2544,19.2372,19.2544,44200.0
2005-11-09 13:35:00,33.64,33.66,33.63,33.65,44900.0,19.2544,19.2658,19.2487,19.2601,44900.0
2005-11-09 13:40:00,33.65,33.66,33.64,33.65,18700.0,19.2601,19.2658,19.2544,19.2601,18700.0
2005-11-09 13:45:00,33.65,33.71,33.64,33.71,35800.0,19.2601,19.2944,19.2544,19.2944,35800.0
2005-11-09 13:50:00,33.71,33.71,33.59,33.61,81200.0,19.2944,19.2944,19.2258,19.2372,81200.0
2005-11-09 13:55:00,33.61,33.64,33.61,33.64,21200.0,19.2372,19.2544,19.2372,19.2544,21200.0
2005-11-09 14:00:00,33.63,33.64,33.55,33.56,42400.0,19.2487,19.2544,19.2029,19.2086,42400.0
2005-11-09 14:05:00,33.55,33.58,33.52,33.56,45200.0,19.2029,19.22,19.1857,19.2086,45200.0
2005-11-09 14:10:00,33.55,33.58,33.54,33.54,49200.0,19.2029,19.22,19.1971,19.1971,49200.0
2005-11-09 14:15:00,33.55,33.56,33.53,33.54,44600.0,19.2029,19.2086,19.1914,19.1971,44600.0
2005-11-09 14:20:00,33.54,33.55,33.48,33.49,73500.0,19.1971,19.2029,19.1628,19.1685,73500.0
2005-11-09 14:25:00,33.49,33.49,33.46,33.47,61900.0,19.1685,19.1685,19.1514,19.1571,61900.0
2005-11-09 14:30:00,33.47,33.53,33.46,33.52,68500.0,19.1571,19.1914,19.1514,19.1857,68500.0
2005-11-09 14:35:00,33.52,33.59,33.52,33.58,58700.0,19.1857,19.2258,19.1857,19.22,58700.0
2005-11-09 14:40:00,33.57,33.59,33.56,33.57,37800.0,19.2143,19.2258,19.2086,19.2143,37800.0
2005-11-09 14:45:00,33.57,33.57,33.55,33.55,41500.0,19.2143,19.2143,19.2029,19.2029,41500.0
2005-11-09 14:50:00,33.55,33.56,33.5,33.52,53500.0,19.2029,19.2086,19.1742,19.1857,53500.0
2005-11-09 14:55:00,33.52,33.52,33.46,33.47,58600.0,19.1857,19.1857,19.1514,19.1571,58600.0
2005-11-09 15:00:00,33.47,33.48,33.44,33.45,72800.0,19.1571,19.1628,19.1399,19.1456,72800.0
2005-11-09 15:05:00,33.45,33.47,33.45,33.45,104200.0,19.1456,19.1571,19.1456,19.1456,104200.0
2005-11-09 15:10:00,33.46,33.46,33.4,33.42,77400.0,19.1514,19.1514,19.117,19.1285,77400.0
2005-11-09 15:15:00,33.42,33.51,33.42,33.5,104300.0,19.1285,19.18,19.1285,19.1742,104300.0
2005-11-09 15:20:00,33.49,33.51,33.48,33.48,57400.0,19.1685,19.18,19.1628,19.1628,57400.0
2005-11-09 15:25:00,33.48,33.49,33.45,33.46,64700.0,19.1628,19.1685,19.1456,19.1514,64700.0
2005-11-09 15:30:00,33.45,33.48,33.43,33.43,151000.0,19.1456,19.1628,19.1342,19.1342,151000.0
2005-11-09 15:35:00,33.44,33.46,33.42,33.43,129500.0,19.1399,19.1514,19.1285,19.1342,129500.0
2005-11-09 15:40:00,33.42,33.43,33.38,33.38,190400.0,19.1285,19.1342,19.1056,19.1056,190400.0
2005-11-09 15:45:00,33.38,33.39,33.29,33.3,244600.0,19.1056,19.1113,19.0541,19.0598,244600.0
2005-11-09 15:50:00,33.3,33.39,33.28,33.39,301800.0,19.0598,19.1113,19.0483,19.1113,301800.0
2005-11-09 15:55:00,33.39,33.4,33.32,33.35,205400.0,19.1113,19.117,19.0712,19.0884,205400.0
2005-11-10 09:30:00,32.95,32.98,32.87,32.97,199600.0,19.2397,19.2572,19.193,19.2514,199600.0
2005-11-10 09:35:00,32.97,33.14,32.94,33.06,285400.0,19.2514,19.3506,19.2339,19.3039,285400.0
2005-11-10 09:40:00,33.06,33.15,33.04,33.12,170900.0,19.3039,19.3565,19.2923,19.339,170900.0
2005-11-10 09:45:00,33.11,33.15,32.99,32.99,290400.0,19.3331,19.3565,19.2631,19.2631,290400.0
2005-11-10 09:50:00,33.0,33.01,32.91,32.97,88700.0,19.2689,19.2747,19.2163,19.2514,88700.0
2005-11-10 09:55:00,32.97,33.0,32.92,32.94,96100.0,19.2514,19.2689,19.2222,19.2339,96100.0
2005-11-10 10:00:00,32.95,33.04,32.94,33.01,61800.0,19.2397,19.2923,19.2339,19.2747,61800.0
2005-11-10 10:05:00,33.04,33.07,33.01,33.02,181900.0,19.2923,19.3098,19.2747,19.2806,181900.0
2005-11-10 10:10:00,33.03,33.03,32.93,32.93,136300.0,19.2864,19.2864,19.228,19.228,136300.0
2005-11-10 10:15:00,32.93,32.94,32.76,32.85,150100.0,19.228,19.2339,19.1288,19.1813,150100.0
2005-11-10 10:20:00,32.85,32.88,32.8,32.8,52000.0,19.1813,19.1988,19.1521,19.1521,52000.0
2005-11-10 10:25:00,32.81,32.85,32.74,32.83,119400.0,19.158,19.1813,19.1171,19.1696,119400.0
2005-11-10 10:30:00,32.83,32.85,32.78,32.79,88000.0,19.1696,19.1813,19.1404,19.1463,88000.0
2005-11-10 10:35:00,32.79,32.88,32.79,32.88,84100.0,19.1463,19.1988,19.1463,19.1988,84100.0
2005-11-10 10:40:00,32.88,32.96,32.88,32.94,88800.0,19.1988,19.2455,19.1988,19.2339,88800.0
2005-11-10 10:45:00,32.95,32.96,32.91,32.92,61300.0,19.2397,19.2455,19.2163,19.2222,61300.0
2005-11-10 10:50:00,32.92,32.95,32.83,32.83,82400.0,19.2222,19.2397,19.1696,19.1696,82400.0
2005-11-10 10:55:00,32.84,32.85,32.79,32.8,56500.0,19.1755,19.1813,19.1463,19.1521,56500.0
2005-11-10 11:00:00,32.8,32.83,32.79,32.81,81400.0,19.1521,19.1696,19.1463,19.158,81400.0
2005-11-10 11:05:00,32.81,32.81,32.77,32.79,52400.0,19.158,19.158,19.1346,19.1463,52400.0
2005-11-10 11:10:00,32.78,32.78,32.74,32.75,48100.0,19.1404,19.1404,19.1171,19.1229,48100.0
2005-11-10 11:15:00,32.75,32.77,32.74,32.75,95500.0,19.1229,19.1346,19.1171,19.1229,95500.0
2005-11-10 11:20:00,32.76,32.8,32.76,32.8,30500.0,19.1288,19.1521,19.1288,19.1521,30500.0
2005-11-10 11:25:00,32.8,32.81,32.77,32.8,43800.0,19.1521,19.158,19.1346,19.1521,43800.0
2005-11-10 11:30:00,32.79,32.8,32.78,32.78,26800.0,19.1463,19.1521,19.1404,19.1404,26800.0
2005-11-10 11:35:00,32.79,32.8,32.72,32.73,57000.0,19.1463,19.1521,19.1054,19.1112,57000.0
2005-11-10 11:40:00,32.73,32.77,32.71,32.74,27600.0,19.1112,19.1346,19.0996,19.1171,27600.0
2005-11-10 11:45:00,32.74,32.77,32.74,32.75,30700.0,19.1171,19.1346,19.1171,19.1229,30700.0
2005-11-10 11:50:00,32.75,32.84,32.75,32.81,73000.0,19.1229,19.1755,19.1229,19.158,73000.0
2005-11-10 11:55:00,32.81,32.87,32.81,32.86,37000.0,19.158,19.193,19.158,19.1871,37000.0
2005-11-10 12:00:00,32.86,32.88,32.84,32.85,27000.0,19.1871,19.1988,19.1755,19.1813,27000.0
2005-11-10 12:05:00,32.85,32.88,32.78,32.88,45000.0,19.1813,19.1988,19.1404,19.1988,45000.0
2005-11-10 12:10:00,32.88,32.9,32.88,32.9,37800.0,19.1988,19.2105,19.1988,19.2105,37800.0
2005-11-10 12:15:00,32.9,32.93,32.88,32.9,51700.0,19.2105,19.228,19.1988,19.2105,51700.0
2005-11-10 12:20:00,32.9,32.92,32.89,32.92,35200.0,19.2105,19.2222,19.2047,19.2222,35200.0
2005-11-10 12:25:00,32.93,32.98,32.91,32.95,70900.0,19.228,19.2572,19.2163,19.2397,70900.0
2005-11-10 12:30:00,32.95,33.0,32.95,32.98,117700.0,19.2397,19.2689,19.2397,19.2572,117700.0
2005-11-10 12:35:00,32.98,32.99,32.93,32.93,15800.0,19.2572,19.2631,19.228,19.228,15800.0
2005-11-10 12:40:00,32.94,32.96,32.93,32.96,16300.0,19.2339,19.2455,19.228,19.2455,16300.0
2005-11-10 12:45:00,32.95,32.96,32.94,32.96,15000.0,19.2397,19.2455,19.2339,19.2455,15000.0
2005-11-10 12:50:00,32.95,32.96,32.93,32.93,9000.0,19.2397,19.2455,19.228,19.228,9000.0
2005-11-10 12:55:00,32.93,32.99,32.92,32.99,33900.0,19.228,19.2631,19.2222,19.2631,33900.0
2005-11-10 13:00:00,32.99,33.04,32.97,33.0,105400.0,19.2631,19.2923,19.2514,19.2689,105400.0
2005-11-10 13:05:00,33.01,33.01,32.98,33.0,35400.0,19.2747,19.2747,19.2572,19.2689,35400.0
2005-11-10 13:10:00,32.99,33.02,32.95,33.0,54300.0,19.2631,19.2806,19.2397,19.2689,54300.0
2005-11-10 13:15:00,33.0,33.05,33.0,33.02,59600.0,19.2689,19.2981,19.2689,19.2806,59600.0
2005-11-10 13:20:00,33.02,33.14,33.02,33.08,95900.0,19.2806,19.3506,19.2806,19.3156,95900.0
2005-11-10 13:25:00,33.08,33.09,33.06,33.06,45300.0,19.3156,19.3214,19.3039,19.3039,45300.0
2005-11-10 13:30:00,33.05,33.07,32.99,33.02,72800.0,19.2981,19.3098,19.2631,19.2806,72800.0
2005-11-10 13:35:00,33.02,33.11,33.02,33.05,51700.0,19.2806,19.3331,19.2806,19.2981,51700.0
2005-11-10 13:40:00,33.06,33.1,33.04,33.06,75100.0,19.3039,19.3273,19.2923,19.3039,75100.0
2005-11-10 13:45:00,33.07,33.09,32.98,32.99,85000.0,19.3098,19.3214,19.2572,19.2631,85000.0
2005-11-10 13:50:00,32.99,33.1,32.88,33.09,183500.0,19.2631,19.3273,19.1988,19.3214,183500.0
2005-11-10 13:55:00,33.1,33.1,33.05,33.08,40000.0,19.3273,19.3273,19.2981,19.3156,40000.0
2005-11-10 14:00:00,33.08,33.12,33.07,33.08,44000.0,19.3156,19.339,19.3098,19.3156,44000.0
2005-11-10 14:05:00,33.08,33.08,32.98,33.0,70500.0,19.3156,19.3156,19.2572,19.2689,70500.0
2005-11-10 14:10:00,33.0,33.01,32.99,33.0,46700.0,19.2689,19.2747,19.2631,19.2689,46700.0
2005-11-10 14:15:00,32.99,33.0,32.94,32.94,33500.0,19.2631,19.2689,19.2339,19.2339,33500.0
2005-11-10 14:20:00,32.94,32.98,32.93,32.97,65700.0,19.2339,19.2572,19.228,19.2514,65700.0
2005-11-10 14:25:00,32.97,33.0,32.97,33.0,85200.0,19.2514,19.2689,19.2514,19.2689,85200.0
2005-11-10 14:30:00,32.99,33.01,32.96,32.97,57400.0,19.2631,19.2747,19.2455,19.2514,57400.0
2005-11-10 14:35:00,32.97,32.98,32.97,32.98,30800.0,19.2514,19.2572,19.2514,19.2572,30800.0
2005-11-10 14:40:00,32.98,32.98,32.95,32.95,26300.0,19.2572,19.2572,19.2397,19.2397,26300.0
2005-11-10 14:45:00,32.96,32.98,32.95,32.97,48300.0,19.2455,19.2572,19.2397,19.2514,48300.0
2005-11-10 14:50:00,32.98,33.04,32.97,33.02,56400.0,19.2572,19.2923,19.2514,19.2806,56400.0
2005-11-10 14:55:00,33.03,33.1,33.03,33.04,113100.0,19.2864,19.3273,19.2864,19.2923,113100.0
2005-11-10 15:00:00,33.05,33.1,33.05,33.08,82900.0,19.2981,19.3273,19.2981,19.3156,82900.0
2005-11-10 15:05:00,33.08,33.1,33.06,33.1,99000.0,19.3156,19.3273,19.3039,19.3273,99000.0
2005-11-10 15:10:00,33.09,33.1,33.03,33.04,103400.0,19.3214,19.3273,19.2864,19.2923,103400.0
2005-11-10 15:15:00,33.04,33.07,33.02,33.06,89300.0,19.2923,19.3098,19.2806,19.3039,89300.0
2005-11-10 15:20:00,33.07,33.09,33.04,33.06,54200.0,19.3098,19.3214,19.2923,19.3039,54200.0
2005-11-10 15:25:00,33.06,33.06,33.03,33.05,53200.0,19.3039,19.3039,19.2864,19.2981,53200.0
2005-11-10 15:30:00,33.05,33.14,33.04,33.14,85800.0,19.2981,19.3506,19.2923,19.3506,85800.0
2005-11-10 15:35:00,33.14,33.2,33.14,33.19,112300.0,19.3506,19.3857,19.3506,19.3798,112300.0
2005-11-10 15:40:00,33.19,33.24,33.17,33.23,158300.0,19.3798,19.409,19.3682,19.4032,158300.0
2005-11-10 15:45:00,33.23,33.24,33.19,33.21,152500.0,19.4032,19.409,19.3798,19.3915,152500.0
2005-11-10 15:50:00,33.21,33.26,33.2,33.26,174600.0,19.3915,19.4207,19.3857,19.4207,174600.0
2005-11-10 15:55:00,33.25,33.28,33.22,33.23,176400.0,19.4149,19.4324,19.3974,19.4032,176400.0
2005-11-11 09:30:00,33.35,33.35,33.15,33.15,98800.0,19.4733,19.4733,19.3565,19.3565,98800.0
2005-11-11 09:35:00,33.17,33.25,33.06,33.14,129400.0,19.3682,19.4149,19.3039,19.3506,129400.0
2005-11-11 09:40:00,33.14,33.16,33.03,33.07,153300.0,19.3506,19.3623,19.2864,19.3098,153300.0
2005-11-11 09:45:00,33.05,33.17,33.04,33.16,111800.0,19.2981,19.3682,19.2923,19.3623,111800.0
2005-11-11 09:50:00,33.16,33.28,33.16,33.26,101000.0,19.3623,19.4324,19.3623,19.4207,101000.0
2005-11-11 09:55:00,33.26,33.36,33.25,33.36,137900.0,19.4207,19.4791,19.4149,19.4791,137900.0
2005-11-11 10:00:00,33.35,33.39,33.28,33.34,205700.0,19.4733,19.4966,19.4324,19.4674,205700.0
2005-11-11 10:05:00,33.32,33.4,33.27,33.3,54000.0,19.4557,19.5025,19.4265,19.4441,54000.0
2005-11-11 10:10:00,33.27,33.37,33.27,33.36,186700.0,19.4265,19.4849,19.4265,19.4791,186700.0
2005-11-11 10:15:00,33.35,33.47,33.35,33.46,67100.0,19.4733,19.5433,19.4733,19.5375,67100.0
2005-11-11 10:20:00,33.46,33.49,33.45,33.49,91900.0,19.5375,19.555,19.5317,19.555,91900.0
2005-11-11 10:25:00,33.49,33.56,33.47,33.55,109900.0,19.555,19.5959,19.5433,19.59,109900.0
2005-11-11 10:30:00,33.56,33.69,33.55,33.66,100200.0,19.5959,19.6718,19.59,19.6543,100200.0
2005-11-11 10:35:00,33.66,33.67,33.55,33.57,75400.0,19.6543,19.6601,19.59,19.6017,75400.0
2005-11-11 10:40:00,33.57,33.57,33.45,33.46,63300.0,19.6017,19.6017,19.5317,19.5375,63300.0
2005-11-11 10:45:00,33.46,33.47,33.43,33.47,54100.0,19.5375,19.5433,19.52,19.5433,54100.0
2005-11-11 10:50:00,33.45,33.53,33.45,33.51,82700.0,19.5317,19.5784,19.5317,19.5667,82700.0
2005-11-11 10:55:00,33.51,33.54,33.5,33.53,62800.0,19.5667,19.5842,19.5608,19.5784,62800.0
2005-11-11 11:00:00,33.53,33.62,33.53,33.62,66700.0,19.5784,19.6309,19.5784,19.6309,66700.0
2005-11-11 11:05:00,33.6,33.7,33.58,33.7,103100.0,19.6192,19.6776,19.6076,19.6776,103100.0
2005-11-11 11:10:00,33.71,33.73,33.65,33.73,166500.0,19.6835,19.6951,19.6484,19.6951,166500.0
2005-11-11 11:15:00,33.74,33.8,33.73,33.74,158600.0,19.701,19.736,19.6951,19.701,158600.0
2005-11-11 11:20:00,33.75,33.8,33.74,33.76,140700.0,19.7068,19.736,19.701,19.7127,140700.0
2005-11-11 11:25:00,33.74,33.76,33.7,33.75,55700.0,19.701,19.7127,19.6776,19.7068,55700.0
2005-11-11 11:30:00,33.74,33.76,33.71,33.75,63300.0,19.701,19.7127,19.6835,19.7068,63300.0
2005-11-11 11:35:00,33.74,33.74,33.71,33.73,57400.0,19.701,19.701,19.6835,19.6951,57400.0
2005-11-11 11:40:00,33.73,33.75,33.71,33.75,66200.0,19.6951,19.7068,19.6835,19.7068,66200.0
2005-11-11 11:45:00,33.75,33.76,33.73,33.74,92900.0,19.7068,19.7127,19.6951,19.701,92900.0
2005-11-11 11:50:00,33.74,33.77,33.73,33.76,54800.0,19.701,19.7185,19.6951,19.7127,54800.0
2005-11-11 11:55:00,33.76,33.77,33.69,33.69,102000.0,19.7127,19.7185,19.6718,19.6718,102000.0
2005-11-11 12:00:00,33.69,33.69,33.63,33.65,39400.0,19.6718,19.6718,19.6368,19.6484,39400.0
2005-11-11 12:05:00,33.65,33.67,33.65,33.67,21000.0,19.6484,19.6601,19.6484,19.6601,21000.0
2005-11-11 12:10:00,33.67,33.67,33.65,33.65,31800.0,19.6601,19.6601,19.6484,19.6484,31800.0
2005-11-11 12:15:00,33.65,33.66,33.6,33.61,36300.0,19.6484,19.6543,19.6192,19.6251,36300.0
2005-11-11 12:20:00,33.62,33.62,33.61,33.61,35500.0,19.6309,19.6309,19.6251,19.6251,35500.0
2005-11-11 12:25:00,33.61,33.62,33.61,33.62,34600.0,19.6251,19.6309,19.6251,19.6309,34600.0
2005-11-11 12:30:00,33.62,33.66,33.61,33.65,40000.0,19.6309,19.6543,19.6251,19.6484,40000.0
2005-11-11 12:35:00,33.66,33.7,33.65,33.7,61800.0,19.6543,19.6776,19.6484,19.6776,61800.0
2005-11-11 12:40:00,33.7,33.74,33.69,33.74,43000.0,19.6776,19.701,19.6718,19.701,43000.0
2005-11-11 12:45:00,33.74,33.77,33.73,33.76,81000.0,19.701,19.7185,19.6951,19.7127,81000.0
2005-11-11 12:50:00,33.76,33.79,33.76,33.78,64300.0,19.7127,19.7302,19.7127,19.7243,64300.0
2005-11-11 12:55:00,33.79,33.79,33.71,33.73,54200.0,19.7302,19.7302,19.6835,19.6951,54200.0
2005-11-11 13:00:00,33.73,33.74,33.69,33.71,83400.0,19.6951,19.701,19.6718,19.6835,83400.0
2005-11-11 13:05:00,33.71,33.71,33.64,33.64,57600.0,19.6835,19.6835,19.6426,19.6426,57600.0
2005-11-11 13:10:00,33.65,33.66,33.64,33.64,23200.0,19.6484,19.6543,19.6426,19.6426,23200.0
2005-11-11 13:15:00,33.64,33.67,33.64,33.67,24800.0,19.6426,19.6601,19.6426,19.6601,24800.0
2005-11-11 13:20:00,33.67,33.67,33.64,33.65,38500.0,19.6601,19.6601,19.6426,19.6484,38500.0
2005-11-11 13:25:00,33.65,33.66,33.65,33.65,6800.0,19.6484,19.6543,19.6484,19.6484,6800.0
2005-11-11 13:30:00,33.66,33.67,33.64,33.67,23000.0,19.6543,19.6601,19.6426,19.6601,23000.0
2005-11-11 13:35:00,33.68,33.69,33.67,33.67,30500.0,19.666,19.6718,19.6601,19.6601,30500.0
2005-11-11 13:40:00,33.67,33.69,33.67,33.67,41800.0,19.6601,19.6718,19.6601,19.6601,41800.0
2005-11-11 13:45:00,33.68,33.68,33.64,33.65,34200.0,19.666,19.666,19.6426,19.6484,34200.0
2005-11-11 13:50:00,33.64,33.65,33.61,33.61,35100.0,19.6426,19.6484,19.6251,19.6251,35100.0
2005-11-11 13:55:00,33.61,33.62,33.59,33.6,14100.0,19.6251,19.6309,19.6134,19.6192,14100.0
2005-11-11 14:00:00,33.59,33.6,33.56,33.56,37600.0,19.6134,19.6192,19.5959,19.5959,37600.0
2005-11-11 14:05:00,33.57,33.64,33.56,33.64,74200.0,19.6017,19.6426,19.5959,19.6426,74200.0
2005-11-11 14:10:00,33.65,33.65,33.64,33.65,61200.0,19.6484,19.6484,19.6426,19.6484,61200.0
2005-11-11 14:15:00,33.65,33.66,33.63,33.65,32900.0,19.6484,19.6543,19.6368,19.6484,32900.0
2005-11-11 14:20:00,33.65,33.72,33.65,33.72,64500.0,19.6484,19.6893,19.6484,19.6893,64500.0
2005-11-11 14:25:00,33.72,33.77,33.71,33.77,99000.0,19.6893,19.7185,19.6835,19.7185,99000.0
2005-11-11 14:30:00,33.77,33.8,33.76,33.8,70600.0,19.7185,19.736,19.7127,19.736,70600.0
2005-11-11 14:35:00,33.8,33.86,33.79,33.86,103600.0,19.736,19.7711,19.7302,19.7711,103600.0
2005-11-11 14:40:00,33.85,33.88,33.84,33.86,64800.0,19.7652,19.7827,19.7594,19.7711,64800.0
2005-11-11 14:45:00,33.85,33.89,33.84,33.89,108400.0,19.7652,19.7886,19.7594,19.7886,108400.0
2005-11-11 14:50:00,33.88,33.89,33.84,33.84,95900.0,19.7827,19.7886,19.7594,19.7594,95900.0
2005-11-11 14:55:00,33.84,33.84,33.79,33.8,53300.0,19.7594,19.7594,19.7302,19.736,53300.0
2005-11-11 15:00:00,33.79,33.8,33.77,33.78,35800.0,19.7302,19.736,19.7185,19.7243,35800.0
2005-11-11 15:05:00,33.78,33.79,33.74,33.74,60400.0,19.7243,19.7302,19.701,19.701,60400.0
2005-11-11 15:10:00,33.74,33.76,33.72,33.76,78900.0,19.701,19.7127,19.6893,19.7127,78900.0
2005-11-11 15:15:00,33.75,33.76,33.74,33.75,54700.0,19.7068,19.7127,19.701,19.7068,54700.0
2005-11-11 15:20:00,33.75,33.75,33.71,33.74,77500.0,19.7068,19.7068,19.6835,19.701,77500.0
2005-11-11 15:25:00,33.75,33.77,33.74,33.75,68600.0,19.7068,19.7185,19.701,19.7068,68600.0
2005-11-11 15:30:00,33.74,33.78,33.74,33.78,181000.0,19.701,19.7243,19.701,19.7243,181000.0
2005-11-11 15:35:00,33.78,33.79,33.77,33.77,117200.0,19.7243,19.7302,19.7185,19.7185,117200.0
2005-11-11 15:40:00,33.77,33.8,33.76,33.8,198600.0,19.7185,19.736,19.7127,19.736,198600.0
2005-11-11 15:45:00,33.8,33.82,33.79,33.82,187600.0,19.736,19.7477,19.7302,19.7477,187600.0
2005-11-11 15:50:00,33.82,33.84,33.8,33.82,173400.0,19.7477,19.7594,19.736,19.7477,173400.0
2005-11-11 15:55:00,33.83,33.84,33.8,33.8,202300.0,19.7535,19.7594,19.736,19.736,202300.0
2005-11-14 09:30:00,33.8,33.89,33.75,33.88,157500.0,19.736,19.7886,19.7068,19.7827,157500.0
2005-11-14 09:35:00,33.89,33.97,33.88,33.95,114000.0,19.7886,19.8353,19.7827,19.8236,114000.0
2005-11-14 09:40:00,33.94,33.97,33.9,33.92,80600.0,19.8178,19.8353,19.7944,19.8061,80600.0
2005-11-14 09:45:00,33.93,34.07,33.93,34.05,177800.0,19.8119,19.8937,19.8119,19.882,177800.0
2005-11-14 09:50:00,34.04,34.13,33.98,33.99,197900.0,19.8762,19.9287,19.8411,19.847,197900.0
2005-11-14 09:55:00,33.98,34.0,33.95,34.0,128200.0,19.8411,19.8528,19.8236,19.8528,128200.0
2005-11-14 10:00:00,34.0,34.07,33.98,34.03,177100.0,19.8528,19.8937,19.8411,19.8703,177100.0
2005-11-14 10:05:00,34.02,34.12,34.02,34.12,102500.0,19.8645,19.9229,19.8645,19.9229,102500.0
2005-11-14 10:10:00,34.11,34.15,34.09,34.15,118000.0,19.917,19.9404,19.9054,19.9404,118000.0
2005-11-14 10:15:00,34.15,34.25,34.14,34.21,297100.0,19.9404,19.9988,19.9345,19.9754,297100.0
2005-11-14 10:20:00,34.21,34.22,34.15,34.18,117200.0,19.9754,19.9813,19.9404,19.9579,117200.0
2005-11-14 10:25:00,34.19,34.19,34.06,34.14,115000.0,19.9637,19.9637,19.8878,19.9345,115000.0
2005-11-14 10:30:00,34.13,34.19,34.06,34.06,109800.0,19.9287,19.9637,19.8878,19.8878,109800.0
2005-11-14 10:35:00,34.06,34.06,34.03,34.05,125900.0,19.8878,19.8878,19.8703,19.882,125900.0
2005-11-14 10:40:00,34.04,34.09,34.04,34.05,78100.0,19.8762,19.9054,19.8762,19.882,78100.0
2005-11-14 10:45:00,34.05,34.06,34.01,34.01,126000.0,19.882,19.8878,19.8586,19.8586,126000.0
2005-11-14 10:50:00,34.0,34.04,34.0,34.04,118400.0,19.8528,19.8762,19.8528,19.8762,118400.0
2005-11-14 10:55:00,34.04,34.06,34.03,34.06,157500.0,19.8762,19.8878,19.8703,19.8878,157500.0
2005-11-14 11:00:00,34.05,34.06,34.05,34.05,80800.0,19.882,19.8878,19.882,19.882,80800.0
2005-11-14 11:05:00,34.05,34.06,34.05,34.05,170600.0,19.882,19.8878,19.882,19.882,170600.0
2005-11-14 11:10:00,34.05,34.05,34.01,34.03,162400.0,19.882,19.882,19.8586,19.8703,162400.0
2005-11-14 11:15:00,34.03,34.04,33.99,34.02,247300.0,19.8703,19.8762,19.847,19.8645,247300.0
2005-11-14 11:20:00,34.02,34.05,34.01,34.04,76700.0,19.8645,19.882,19.8586,19.8762,76700.0
2005-11-14 11:25:00,34.04,34.08,34.04,34.07,38400.0,19.8762,19.8995,19.8762,19.8937,38400.0
2005-11-14 11:30:00,34.08,34.11,34.07,34.1,177500.0,19.8995,19.917,19.8937,19.9112,177500.0
2005-11-14 11:35:00,34.11,34.11,34.05,34.06,18700.0,19.917,19.917,19.882,19.8878,18700.0
2005-11-14 11:40:00,34.07,34.07,34.04,34.06,65100.0,19.8937,19.8937,19.8762,19.8878,65100.0
2005-11-14 11:45:00,34.06,34.07,34.04,34.07,45400.0,19.8878,19.8937,19.8762,19.8937,45400.0
2005-11-14 11:50:00,34.07,34.08,34.05,34.07,37500.0,19.8937,19.8995,19.882,19.8937,37500.0
2005-11-14 11:55:00,34.06,34.07,34.05,34.06,39800.0,19.8878,19.8937,19.882,19.8878,39800.0
2005-11-14 12:00:00,34.05,34.07,34.05,34.07,44000.0,19.882,19.8937,19.882,19.8937,44000.0
2005-11-14 12:05:00,34.05,34.06,34.04,34.04,271300.0,19.882,19.8878,19.8762,19.8762,271300.0
2005-11-14 12:10:00,34.04,34.04,33.98,34.0,50000.0,19.8762,19.8762,19.8411,19.8528,50000.0
2005-11-14 12:15:00,34.0,34.02,34.0,34.02,37100.0,19.8528,19.8645,19.8528,19.8645,37100.0
2005-11-14 12:20:00,34.02,34.05,34.02,34.04,62900.0,19.8645,19.882,19.8645,19.8762,62900.0
2005-11-14 12:25:00,34.04,34.07,34.04,34.06,38800.0,19.8762,19.8937,19.8762,19.8878,38800.0
2005-11-14 12:30:00,34.07,34.07,34.05,34.06,41800.0,19.8937,19.8937,19.882,19.8878,41800.0
2005-11-14 12:35:00,34.05,34.06,34.05,34.06,30700.0,19.882,19.8878,19.882,19.8878,30700.0
2005-11-14 12:40:00,34.05,34.06,34.05,34.05,26500.0,19.882,19.8878,19.882,19.882,26500.0
2005-11-14 12:45:00,34.06,34.06,34.05,34.05,52800.0,19.8878,19.8878,19.882,19.882,52800.0
2005-11-14 12:50:00,34.05,34.07,34.05,34.05,182700.0,19.882,19.8937,19.882,19.882,182700.0
2005-11-14 12:55:00,34.05,34.06,34.05,34.05,71400.0,19.882,19.8878,19.882,19.882,71400.0
2005-11-14 13:00:00,34.05,34.05,33.98,33.99,81900.0,19.882,19.882,19.8411,19.847,81900.0
2005-11-14 13:05:00,33.99,33.99,33.89,33.92,60500.0,19.847,19.847,19.7886,19.8061,60500.0
2005-11-14 13:10:00,33.91,33.94,33.91,33.93,55500.0,19.8002,19.8178,19.8002,19.8119,55500.0
2005-11-14 13:15:00,33.93,33.95,33.93,33.95,50100.0,19.8119,19.8236,19.8119,19.8236,50100.0
2005-11-14 13:20:00,33.95,33.98,33.95,33.97,119000.0,19.8236,19.8411,19.8236,19.8353,119000.0
2005-11-14 13:25:00,33.97,34.0,33.96,33.98,67500.0,19.8353,19.8528,19.8294,19.8411,67500.0
2005-11-14 13:30:00,33.98,33.99,33.97,33.98,109500.0,19.8411,19.847,19.8353,19.8411,109500.0
2005-11-14 13:35:00,33.99,33.99,33.95,33.96,139000.0,19.847,19.847,19.8236,19.8294,139000.0
2005-11-14 13:40:00,33.96,33.96,33.93,33.96,66500.0,19.8294,19.8294,19.8119,19.8294,66500.0
2005-11-14 13:45:00,33.98,33.99,33.95,33.98,13000.0,19.8411,19.847,19.8236,19.8411,13000.0
2005-11-14 13:50:00,33.97,33.98,33.95,33.95,12100.0,19.8353,19.8411,19.8236,19.8236,12100.0
2005-11-14 13:55:00,33.95,33.96,33.93,33.95,49000.0,19.8236,19.8294,19.8119,19.8236,49000.0
2005-11-14 14:00:00,33.94,33.96,33.93,33.94,27200.0,19.8178,19.8294,19.8119,19.8178,27200.0
2005-11-14 14:05:00,33.93,33.94,33.9,33.91,58700.0,19.8119,19.8178,19.7944,19.8002,58700.0
2005-11-14 14:10:00,33.91,33.92,33.87,33.87,52100.0,19.8002,19.8061,19.7769,19.7769,52100.0
2005-11-14 14:15:00,33.87,33.88,33.86,33.87,44600.0,19.7769,19.7827,19.7711,19.7769,44600.0
2005-11-14 14:20:00,33.87,33.88,33.86,33.86,22900.0,19.7769,19.7827,19.7711,19.7711,22900.0
2005-11-14 14:25:00,33.86,33.91,33.86,33.9,37700.0,19.7711,19.8002,19.7711,19.7944,37700.0
2005-11-14 14:30:00,33.9,33.91,33.89,33.91,60400.0,19.7944,19.8002,19.7886,19.8002,60400.0
2005-11-14 14:35:00,33.91,33.91,33.88,33.88,22200.0,19.8002,19.8002,19.7827,19.7827,22200.0
2005-11-14 14:40:00,33.88,33.9,33.87,33.87,30900.0,19.7827,19.7944,19.7769,19.7769,30900.0
2005-11-14 14:45:00,33.88,33.88,33.82,33.82,74600.0,19.7827,19.7827,19.7477,19.7477,74600.0
2005-11-14 14:50:00,33.83,33.87,33.81,33.86,35500.0,19.7535,19.7769,19.7419,19.7711,35500.0
2005-11-14 14:55:00,33.84,33.87,33.83,33.86,22900.0,19.7594,19.7769,19.7535,19.7711,22900.0
2005-11-14 15:00:00,33.85,33.86,33.83,33.86,54800.0,19.7652,19.7711,19.7535,19.7711,54800.0
2005-11-14 15:05:00,33.85,33.86,33.82,33.82,32500.0,19.7652,19.7711,19.7477,19.7477,32500.0
2005-11-14 15:10:00,33.82,33.82,33.77,33.8,36000.0,19.7477,19.7477,19.7185,19.736,36000.0
2005-11-14 15:15:00,33.8,33.84,33.79,33.83,52100.0,19.736,19.7594,19.7302,19.7535,52100.0
2005-11-14 15:20:00,33.83,33.86,33.81,33.82,59400.0,19.7535,19.7711,19.7419,19.7477,59400.0
2005-11-14 15:25:00,33.83,33.85,33.83,33.85,62100.0,19.7535,19.7652,19.7535,19.7652,62100.0
2005-11-14 15:30:00,33.85,33.92,33.84,33.9,44400.0,19.7652,19.8061,19.7594,19.7944,44400.0
2005-11-14 15:35:00,33.91,34.01,33.91,33.95,96800.0,19.8002,19.8586,19.8002,19.8236,96800.0
2005-11-14 15:40:00,33.95,33.99,33.94,33.99,80800.0,19.8236,19.847,19.8178,19.847,80800.0
2005-11-14 15:45:00,33.99,34.03,33.95,33.98,104600.0,19.847,19.8703,19.8236,19.8411,104600.0
2005-11-14 15:50:00,33.98,34.02,33.95,33.96,248800.0,19.8411,19.8645,19.8236,19.8294,248800.0
2005-11-14 15:55:00,33.96,33.99,33.96,33.97,170200.0,19.8294,19.847,19.8294,19.8353,170200.0
2005-11-15 09:30:00,33.82,33.96,33.74,33.76,181100.0,19.7477,19.8294,19.701,19.7127,181100.0
2005-11-15 09:35:00,33.75,33.76,33.52,33.55,137200.0,19.7068,19.7127,19.5725,19.59,137200.0
2005-11-15 09:40:00,33.55,33.56,33.16,33.35,279900.0,19.59,19.5959,19.3623,19.4733,279900.0
2005-11-15 09:45:00,33.35,33.39,33.28,33.29,106600.0,19.4733,19.4966,19.4324,19.4382,106600.0
2005-11-15 09:50:00,33.29,33.4,33.28,33.39,123500.0,19.4382,19.5025,19.4324,19.4966,123500.0
2005-11-15 09:55:00,33.37,33.4,33.3,33.3,105100.0,19.4849,19.5025,19.4441,19.4441,105100.0
2005-11-15 10:00:00,33.28,33.65,33.26,33.61,196800.0,19.4324,19.6484,19.4207,19.6251,196800.0
2005-11-15 10:05:00,33.61,33.69,33.56,33.65,165900.0,19.6251,19.6718,19.5959,19.6484,165900.0
2005-11-15 10:10:00,33.65,33.73,33.62,33.73,182500.0,19.6484,19.6951,19.6309,19.6951,182500.0
2005-11-15 10:15:00,33.73,33.8,33.64,33.7,232600.0,19.6951,19.736,19.6426,19.6776,232600.0
2005-11-15 10:20:00,33.71,33.86,33.7,33.85,180000.0,19.6835,19.7711,19.6776,19.7652,180000.0
2005-11-15 10:25:00,33.86,33.95,33.85,33.91,189600.0,19.7711,19.8236,19.7652,19.8002,189600.0
2005-11-15 10:30:00,33.92,33.95,33.7,33.82,179500.0,19.8061,19.8236,19.6776,19.7477,179500.0
2005-11-15 10:35:00,33.82,33.82,33.73,33.73,131400.0,19.7477,19.7477,19.6951,19.6951,131400.0
2005-11-15 10:40:00,33.73,33.76,33.72,33.73,41900.0,19.6951,19.7127,19.6893,19.6951,41900.0
2005-11-15 10:45:00,33.74,33.79,33.72,33.74,72900.0,19.701,19.7302,19.6893,19.701,72900.0
2005-11-15 10:50:00,33.75,33.81,33.74,33.8,75000.0,19.7068,19.7419,19.701,19.736,75000.0
2005-11-15 10:55:00,33.79,33.8,33.7,33.76,40500.0,19.7302,19.736,19.6776,19.7127,40500.0
2005-11-15 11:00:00,33.76,33.82,33.75,33.81,48900.0,19.7127,19.7477,19.7068,19.7419,48900.0
2005-11-15 11:05:00,33.81,33.86,33.8,33.85,86000.0,19.7419,19.7711,19.736,19.7652,86000.0
2005-11-15 11:10:00,33.85,33.85,33.76,33.76,27600.0,19.7652,19.7652,19.7127,19.7127,27600.0
2005-11-15 11:15:00,33.78,33.78,33.69,33.72,98900.0,19.7243,19.7243,19.6718,19.6893,98900.0
2005-11-15 11:20:00,33.72,33.72,33.63,33.63,185800.0,19.6893,19.6893,19.6368,19.6368,185800.0
2005-11-15 11:25:00,33.64,33.7,33.63,33.7,76800.0,19.6426,19.6776,19.6368,19.6776,76800.0
2005-11-15 11:30:00,33.7,33.71,33.68,33.7,63100.0,19.6776,19.6835,19.666,19.6776,63100.0
2005-11-15 11:35:00,33.7,33.76,33.7,33.74,95300.0,19.6776,19.7127,19.6776,19.701,95300.0
2005-11-15 11:40:00,33.75,33.82,33.75,33.8,35200.0,19.7068,19.7477,19.7068,19.736,35200.0
2005-11-15 11:45:00,33.8,33.81,33.78,33.8,36900.0,19.736,19.7419,19.7243,19.736,36900.0
2005-11-15 11:50:00,33.79,33.8,33.75,33.75,19700.0,19.7302,19.736,19.7068,19.7068,19700.0
2005-11-15 11:55:00,33.74,33.81,33.74,33.8,101700.0,19.701,19.7419,19.701,19.736,101700.0
2005-11-15 12:00:00,33.81,34.05,33.81,33.88,91200.0,19.7419,19.882,19.7419,19.7827,91200.0
2005-11-15 12:05:00,33.88,34.04,33.88,33.93,218900.0,19.7827,19.8762,19.7827,19.8119,218900.0
2005-11-15 12:10:00,33.92,33.94,33.87,33.93,30000.0,19.8061,19.8178,19.7769,19.8119,30000.0
2005-11-15 12:15:00,33.92,33.99,33.91,33.97,56800.0,19.8061,19.847,19.8002,19.8353,56800.0
2005-11-15 12:20:00,33.99,34.03,33.97,33.97,67800.0,19.847,19.8703,19.8353,19.8353,67800.0
2005-11-15 12:25:00,33.98,33.98,33.83,33.96,278900.0,19.8411,19.8411,19.7535,19.8294,278900.0
2005-11-15 12:30:00,33.95,33.95,33.78,33.79,109900.0,19.8236,19.8236,19.7243,19.7302,109900.0
2005-11-15 12:35:00,33.78,33.78,33.69,33.75,97100.0,19.7243,19.7243,19.6718,19.7068,97100.0
2005-11-15 12:40:00,33.75,33.76,33.68,33.7,99300.0,19.7068,19.7127,19.666,19.6776,99300.0
2005-11-15 12:45:00,33.7,33.75,33.64,33.75,80400.0,19.6776,19.7068,19.6426,19.7068,80400.0
2005-11-15 12:50:00,33.75,33.75,33.71,33.73,46000.0,19.7068,19.7068,19.6835,19.6951,46000.0
2005-11-15 12:55:00,33.74,33.78,33.72,33.78,21600.0,19.701,19.7243,19.6893,19.7243,21600.0
2005-11-15 13:00:00,33.78,33.82,33.77,33.8,36900.0,19.7243,19.7477,19.7185,19.736,36900.0
2005-11-15 13:05:00,33.79,33.8,33.75,33.76,48900.0,19.7302,19.736,19.7068,19.7127,48900.0
2005-11-15 13:10:00,33.76,33.76,33.59,33.6,103900.0,19.7127,19.7127,19.6134,19.6192,103900.0
2005-11-15 13:15:00,33.6,33.69,33.6,33.68,56200.0,19.6192,19.6718,19.6192,19.666,56200.0
2005-11-15 13:20:00,33.66,33.68,33.64,33.67,30700.0,19.6543,19.666,19.6426,19.6601,30700.0
2005-11-15 13:25:00,33.66,33.66,33.6,33.65,33900.0,19.6543,19.6543,19.6192,19.6484,33900.0
2005-11-15 13:30:00,33.64,33.68,33.64,33.67,26100.0,19.6426,19.666,19.6426,19.6601,26100.0
2005-11-15 13:35:00,33.67,33.72,33.66,33.72,48600.0,19.6601,19.6893,19.6543,19.6893,48600.0
2005-11-15 13:40:00,33.72,33.72,33.63,33.64,72100.0,19.6893,19.6893,19.6368,19.6426,72100.0
2005-11-15 13:45:00,33.63,33.63,33.56,33.56,28900.0,19.6368,19.6368,19.5959,19.5959,28900.0
2005-11-15 13:50:00,33.56,33.57,33.54,33.56,26300.0,19.5959,19.6017,19.5842,19.5959,26300.0
2005-11-15 13:55:00,33.55,33.55,33.41,33.47,139500.0,19.59,19.59,19.5083,19.5433,139500.0
2005-11-15 14:00:00,33.45,33.45,33.36,33.39,73700.0,19.5317,19.5317,19.4791,19.4966,73700.0
2005-11-15 14:05:00,33.39,33.4,33.3,33.35,164400.0,19.4966,19.5025,19.4441,19.4733,164400.0
2005-11-15 14:10:00,33.34,33.49,33.33,33.41,194400.0,19.4674,19.555,19.4616,19.5083,194400.0
2005-11-15 14:15:00,33.41,33.44,33.38,33.41,77200.0,19.5083,19.5258,19.4908,19.5083,77200.0
2005-11-15 14:20:00,33.41,33.46,33.4,33.41,41400.0,19.5083,19.5375,19.5025,19.5083,41400.0
2005-11-15 14:25:00,33.41,33.43,33.35,33.39,66400.0,19.5083,19.52,19.4733,19.4966,66400.0
2005-11-15 14:30:00,33.4,33.43,33.39,33.42,63700.0,19.5025,19.52,19.4966,19.5141,63700.0
2005-11-15 14:35:00,33.42,33.46,33.42,33.44,27300.0,19.5141,19.5375,19.5141,19.5258,27300.0
2005-11-15 14:40:00,33.44,33.45,33.4,33.41,102000.0,19.5258,19.5317,19.5025,19.5083,102000.0
2005-11-15 14:45:00,33.41,33.42,33.4,33.42,48900.0,19.5083,19.5141,19.5025,19.5141,48900.0
2005-11-15 14:50:00,33.42,33.42,33.33,33.35,52600.0,19.5141,19.5141,19.4616,19.4733,52600.0
2005-11-15 14:55:00,33.35,33.37,33.3,33.31,63600.0,19.4733,19.4849,19.4441,19.4499,63600.0
2005-11-15 15:00:00,33.3,33.31,33.28,33.28,147300.0,19.4441,19.4499,19.4324,19.4324,147300.0
2005-11-15 15:05:00,33.28,33.34,33.28,33.34,151500.0,19.4324,19.4674,19.4324,19.4674,151500.0
2005-11-15 15:10:00,33.34,33.43,33.33,33.42,81400.0,19.4674,19.52,19.4616,19.5141,81400.0
2005-11-15 15:15:00,33.42,33.44,33.38,33.38,94000.0,19.5141,19.5258,19.4908,19.4908,94000.0
2005-11-15 15:20:00,33.37,33.44,33.35,33.44,69900.0,19.4849,19.5258,19.4733,19.5258,69900.0
2005-11-15 15:25:00,33.44,33.45,33.39,33.39,120400.0,19.5258,19.5317,19.4966,19.4966,120400.0
2005-11-15 15:30:00,33.39,33.41,33.37,33.38,38700.0,19.4966,19.5083,19.4849,19.4908,38700.0
2005-11-15 15:35:00,33.39,33.39,33.32,33.33,49800.0,19.4966,19.4966,19.4557,19.4616,49800.0
2005-11-15 15:40:00,33.32,33.37,33.32,33.36,104600.0,19.4557,19.4849,19.4557,19.4791,104600.0
2005-11-15 15:45:00,33.36,33.37,33.28,33.28,88800.0,19.4791,19.4849,19.4324,19.4324,88800.0
2005-11-15 15:50:00,33.28,33.34,33.27,33.27,180100.0,19.4324,19.4674,19.4265,19.4265,180100.0
2005-11-15 15:55:00,33.27,33.33,33.26,33.33,165200.0,19.4265,19.4616,19.4207,19.4616,165200.0
2005-11-16 09:30:00,33.36,33.6,33.36,33.44,178100.0,19.4791,19.6192,19.4791,19.5258,178100.0
2005-11-16 09:35:00,33.42,33.43,33.18,33.2,116800.0,19.5141,19.52,19.374,19.3857,116800.0
2005-11-16 09:40:00,33.21,33.36,33.15,33.16,191700.0,19.3915,19.4791,19.3565,19.3623,191700.0
2005-11-16 09:45:00,33.14,33.25,33.09,33.19,192400.0,19.3506,19.4149,19.3214,19.3798,192400.0
2005-11-16 09:50:00,33.18,33.2,33.11,33.14,179400.0,19.374,19.3857,19.3331,19.3506,179400.0
2005-11-16 09:55:00,33.14,33.14,32.99,33.01,91500.0,19.3506,19.3506,19.2631,19.2747,91500.0
2005-11-16 10:00:00,32.95,33.03,32.84,33.03,247200.0,19.2397,19.2864,19.1755,19.2864,247200.0
2005-11-16 10:05:00,33.01,33.03,32.98,33.02,159100.0,19.2747,19.2864,19.2572,19.2806,159100.0
2005-11-16 10:10:00,33.01,33.03,32.89,32.89,78400.0,19.2747,19.2864,19.2047,19.2047,78400.0
2005-11-16 10:15:00,32.89,32.9,32.87,32.89,66700.0,19.2047,19.2105,19.193,19.2047,66700.0
2005-11-16 10:20:00,32.89,32.98,32.88,32.94,65100.0,19.2047,19.2572,19.1988,19.2339,65100.0
2005-11-16 10:25:00,32.95,32.98,32.91,32.95,85800.0,19.2397,19.2572,19.2163,19.2397,85800.0
2005-11-16 10:30:00,32.96,32.98,32.92,32.97,66800.0,19.2455,19.2572,19.2222,19.2514,66800.0
2005-11-16 10:35:00,32.96,32.97,32.95,32.96,67500.0,19.2455,19.2514,19.2397,19.2455,67500.0
2005-11-16 10:40:00,32.95,32.97,32.94,32.97,81000.0,19.2397,19.2514,19.2339,19.2514,81000.0
2005-11-16 10:45:00,32.97,33.08,32.94,33.04,42400.0,19.2514,19.3156,19.2339,19.2923,42400.0
2005-11-16 10:50:00,33.05,33.13,33.03,33.13,47400.0,19.2981,19.3448,19.2864,19.3448,47400.0
2005-11-16 10:55:00,33.13,33.19,33.13,33.17,65500.0,19.3448,19.3798,19.3448,19.3682,65500.0
2005-11-16 11:00:00,33.18,33.19,33.12,33.12,279500.0,19.374,19.3798,19.339,19.339,279500.0
2005-11-16 11:05:00,33.12,33.17,33.11,33.17,29800.0,19.339,19.3682,19.3331,19.3682,29800.0
2005-11-16 11:10:00,33.16,33.16,33.1,33.1,26600.0,19.3623,19.3623,19.3273,19.3273,26600.0
2005-11-16 11:15:00,33.1,33.16,33.1,33.16,33700.0,19.3273,19.3623,19.3273,19.3623,33700.0
2005-11-16 11:20:00,33.16,33.17,33.15,33.17,25900.0,19.3623,19.3682,19.3565,19.3682,25900.0
2005-11-16 11:25:00,33.16,33.2,33.14,33.2,31700.0,19.3623,19.3857,19.3506,19.3857,31700.0
2005-11-16 11:30:00,33.19,33.2,33.11,33.13,47100.0,19.3798,19.3857,19.3331,19.3448,47100.0
2005-11-16 11:35:00,33.14,33.15,33.13,33.15,11900.0,19.3506,19.3565,19.3448,19.3565,11900.0
2005-11-16 11:40:00,33.15,33.17,33.13,33.16,52400.0,19.3565,19.3682,19.3448,19.3623,52400.0
2005-11-16 11:45:00,33.16,33.17,33.13,33.15,21200.0,19.3623,19.3682,19.3448,19.3565,21200.0
2005-11-16 11:50:00,33.16,33.16,33.04,33.04,26900.0,19.3623,19.3623,19.2923,19.2923,26900.0
2005-11-16 11:55:00,33.04,33.06,33.01,33.02,29000.0,19.2923,19.3039,19.2747,19.2806,29000.0
2005-11-16 12:00:00,33.02,33.02,32.97,33.0,32900.0,19.2806,19.2806,19.2514,19.2689,32900.0
2005-11-16 12:05:00,33.0,33.01,32.99,32.99,55400.0,19.2689,19.2747,19.2631,19.2631,55400.0
2005-11-16 12:10:00,33.0,33.02,33.0,33.01,40800.0,19.2689,19.2806,19.2689,19.2747,40800.0
2005-11-16 12:15:00,33.0,33.02,33.0,33.02,121400.0,19.2689,19.2806,19.2689,19.2806,121400.0
2005-11-16 12:20:00,33.02,33.06,33.02,33.04,18200.0,19.2806,19.3039,19.2806,19.2923,18200.0
2005-11-16 12:25:00,33.05,33.06,33.03,33.03,24900.0,19.2981,19.3039,19.2864,19.2864,24900.0
2005-11-16 12:30:00,33.03,33.03,33.0,33.0,17300.0,19.2864,19.2864,19.2689,19.2689,17300.0
2005-11-16 12:35:00,33.01,33.02,32.99,33.01,14000.0,19.2747,19.2806,19.2631,19.2747,14000.0
2005-11-16 12:40:00,33.01,33.02,33.0,33.01,11600.0,19.2747,19.2806,19.2689,19.2747,11600.0
2005-11-16 12:45:00,33.01,33.05,33.01,33.03,17800.0,19.2747,19.2981,19.2747,19.2864,17800.0
2005-11-16 12:50:00,33.04,33.05,33.01,33.02,10400.0,19.2923,19.2981,19.2747,19.2806,10400.0
2005-11-16 12:55:00,33.02,33.03,33.0,33.02,10200.0,19.2806,19.2864,19.2689,19.2806,10200.0
2005-11-16 13:00:00,33.02,33.05,32.99,33.0,18100.0,19.2806,19.2981,19.2631,19.2689,18100.0
2005-11-16 13:05:00,33.0,33.0,32.89,32.93,47700.0,19.2689,19.2689,19.2047,19.228,47700.0
2005-11-16 13:10:00,32.93,32.95,32.92,32.94,20700.0,19.228,19.2397,19.2222,19.2339,20700.0
2005-11-16 13:15:00,32.95,32.96,32.94,32.96,7100.0,19.2397,19.2455,19.2339,19.2455,7100.0
2005-11-16 13:20:00,32.96,33.0,32.95,32.99,15100.0,19.2455,19.2689,19.2397,19.2631,15100.0
2005-11-16 13:25:00,33.0,33.02,33.0,33.02,29300.0,19.2689,19.2806,19.2689,19.2806,29300.0
2005-11-16 13:30:00,33.02,33.02,33.01,33.02,13300.0,19.2806,19.2806,19.2747,19.2806,13300.0
2005-11-16 13:35:00,33.01,33.02,32.98,32.99,28500.0,19.2747,19.2806,19.2572,19.2631,28500.0
2005-11-16 13:40:00,32.98,32.98,32.96,32.96,14700.0,19.2572,19.2572,19.2455,19.2455,14700.0
2005-11-16 13:45:00,32.96,32.98,32.94,32.98,19700.0,19.2455,19.2572,19.2339,19.2572,19700.0
2005-11-16 13:50:00,32.99,33.04,32.98,33.01,35800.0,19.2631,19.2923,19.2572,19.2747,35800.0
2005-11-16 13:55:00,33.0,33.0,32.98,32.99,24800.0,19.2689,19.2689,19.2572,19.2631,24800.0
2005-11-16 14:00:00,32.99,33.03,32.99,33.01,30600.0,19.2631,19.2864,19.2631,19.2747,30600.0
2005-11-16 14:05:00,33.0,33.0,32.97,32.99,27300.0,19.2689,19.2689,19.2514,19.2631,27300.0
2005-11-16 14:10:00,32.99,33.02,32.99,33.0,18500.0,19.2631,19.2806,19.2631,19.2689,18500.0
2005-11-16 14:15:00,33.0,33.0,32.97,32.98,22600.0,19.2689,19.2689,19.2514,19.2572,22600.0
2005-11-16 14:20:00,32.98,32.99,32.97,32.99,51800.0,19.2572,19.2631,19.2514,19.2631,51800.0
2005-11-16 14:25:00,32.98,33.02,32.98,33.0,35700.0,19.2572,19.2806,19.2572,19.2689,35700.0
2005-11-16 14:30:00,33.0,33.0,32.97,32.97,15400.0,19.2689,19.2689,19.2514,19.2514,15400.0
2005-11-16 14:35:00,32.97,32.98,32.89,32.93,40900.0,19.2514,19.2572,19.2047,19.228,40900.0
2005-11-16 14:40:00,32.93,32.99,32.93,32.94,29500.0,19.228,19.2631,19.228,19.2339,29500.0
2005-11-16 14:45:00,32.94,32.99,32.93,32.98,64400.0,19.2339,19.2631,19.228,19.2572,64400.0
2005-11-16 14:50:00,32.98,32.98,32.92,32.94,72000.0,19.2572,19.2572,19.2222,19.2339,72000.0
2005-11-16 14:55:00,32.93,32.97,32.93,32.94,270400.0,19.228,19.2514,19.228,19.2339,270400.0
2005-11-16 15:00:00,32.95,32.97,32.94,32.96,60500.0,19.2397,19.2514,19.2339,19.2455,60500.0
2005-11-16 15:05:00,32.95,32.97,32.93,32.93,53200.0,19.2397,19.2514,19.228,19.228,53200.0
2005-11-16 15:10:00,32.94,32.94,32.9,32.92,42800.0,19.2339,19.2339,19.2105,19.2222,42800.0
2005-11-16 15:15:00,32.93,32.93,32.87,32.89,81200.0,19.228,19.228,19.193,19.2047,81200.0
2005-11-16 15:20:00,32.89,32.9,32.77,32.77,118100.0,19.2047,19.2105,19.1346,19.1346,118100.0
2005-11-16 15:25:00,32.77,32.82,32.73,32.81,143000.0,19.1346,19.1638,19.1112,19.158,143000.0
2005-11-16 15:30:00,32.81,32.83,32.74,32.76,105200.0,19.158,19.1696,19.1171,19.1288,105200.0
2005-11-16 15:35:00,32.78,32.81,32.77,32.77,59200.0,19.1404,19.158,19.1346,19.1346,59200.0
2005-11-16 15:40:00,32.77,32.8,32.76,32.79,132600.0,19.1346,19.1521,19.1288,19.1463,132600.0
2005-11-16 15:45:00,32.8,32.82,32.76,32.78,175300.0,19.1521,19.1638,19.1288,19.1404,175300.0
2005-11-16 15:50:00,32.78,32.78,32.73,32.73,287300.0,19.1404,19.1404,19.1112,19.1112,287300.0
2005-11-16 15:55:00,32.73,32.86,32.73,32.84,780600.0,19.1112,19.1871,19.1112,19.1755,780600.0
2005-11-17 09:30:00,33.08,33.15,33.05,33.1,197200.0,19.3156,19.3565,19.2981,19.3273,197200.0
2005-11-17 09:35:00,33.1,33.19,33.06,33.16,131100.0,19.3273,19.3798,19.3039,19.3623,131100.0
2005-11-17 09:40:00,33.17,33.36,33.15,33.2,141900.0,19.3682,19.4791,19.3565,19.3857,141900.0
2005-11-17 09:45:00,33.18,33.24,33.15,33.16,60000.0,19.374,19.409,19.3565,19.3623,60000.0
2005-11-17 09:50:00,33.17,33.17,33.07,33.07,109300.0,19.3682,19.3682,19.3098,19.3098,109300.0
2005-11-17 09:55:00,33.07,33.07,32.97,32.99,116400.0,19.3098,19.3098,19.2514,19.2631,116400.0
2005-11-17 10:00:00,32.99,33.01,32.97,32.99,100500.0,19.2631,19.2747,19.2514,19.2631,100500.0
2005-11-17 10:05:00,32.99,32.99,32.95,32.99,71300.0,19.2631,19.2631,19.2397,19.2631,71300.0
2005-11-17 10:10:00,32.98,33.02,32.95,32.96,189500.0,19.2572,19.2806,19.2397,19.2455,189500.0
2005-11-17 10:15:00,32.96,32.99,32.93,32.95,132600.0,19.2455,19.2631,19.228,19.2397,132600.0
2005-11-17 10:20:00,32.95,33.02,32.94,33.02,53000.0,19.2397,19.2806,19.2339,19.2806,53000.0
2005-11-17 10:25:00,33.02,33.04,32.98,33.0,47100.0,19.2806,19.2923,19.2572,19.2689,47100.0
2005-11-17 10:30:00,33.0,33.03,32.99,33.0,29600.0,19.2689,19.2864,19.2631,19.2689,29600.0
2005-11-17 10:35:00,33.0,33.04,33.0,33.04,87300.0,19.2689,19.2923,19.2689,19.2923,87300.0
2005-11-17 10:40:00,33.04,33.05,33.0,33.01,41100.0,19.2923,19.2981,19.2689,19.2747,41100.0
2005-11-17 10:45:00,33.01,33.01,32.96,32.96,39800.0,19.2747,19.2747,19.2455,19.2455,39800.0
2005-11-17 10:50:00,32.97,33.01,32.94,32.97,76500.0,19.2514,19.2747,19.2339,19.2514,76500.0
2005-11-17 10:55:00,32.97,32.97,32.94,32.96,28600.0,19.2514,19.2514,19.2339,19.2455,28600.0
2005-11-17 11:00:00,32.95,32.95,32.88,32.91,52300.0,19.2397,19.2397,19.1988,19.2163,52300.0
2005-11-17 11:05:00,32.91,32.95,32.9,32.94,22100.0,19.2163,19.2397,19.2105,19.2339,22100.0
2005-11-17 11:10:00,32.94,32.98,32.94,32.97,25800.0,19.2339,19.2572,19.2339,19.2514,25800.0
2005-11-17 11:15:00,32.98,33.01,32.97,33.0,132300.0,19.2572,19.2747,19.2514,19.2689,132300.0
2005-11-17 11:20:00,33.0,33.01,32.98,32.99,32200.0,19.2689,19.2747,19.2572,19.2631,32200.0
2005-11-17 11:25:00,33.0,33.03,32.99,33.03,73800.0,19.2689,19.2864,19.2631,19.2864,73800.0
2005-11-17 11:30:00,33.03,33.05,33.02,33.04,31500.0,19.2864,19.2981,19.2806,19.2923,31500.0
2005-11-17 11:35:00,33.05,33.07,33.04,33.07,57900.0,19.2981,19.3098,19.2923,19.3098,57900.0
2005-11-17 11:40:00,33.07,33.08,33.05,33.08,22200.0,19.3098,19.3156,19.2981,19.3156,22200.0
2005-11-17 11:45:00,33.08,33.09,33.05,33.05,55600.0,19.3156,19.3214,19.2981,19.2981,55600.0
2005-11-17 11:50:00,33.06,33.06,33.04,33.05,43900.0,19.3039,19.3039,19.2923,19.2981,43900.0
2005-11-17 11:55:00,33.05,33.05,32.99,32.99,45300.0,19.2981,19.2981,19.2631,19.2631,45300.0
2005-11-17 12:00:00,33.0,33.03,32.97,33.0,55000.0,19.2689,19.2864,19.2514,19.2689,55000.0
2005-11-17 12:05:00,32.99,33.01,32.99,33.01,37000.0,19.2631,19.2747,19.2631,19.2747,37000.0
2005-11-17 12:10:00,33.02,33.03,32.99,33.0,30100.0,19.2806,19.2864,19.2631,19.2689,30100.0
2005-11-17 12:15:00,33.0,33.0,32.99,32.99,11200.0,19.2689,19.2689,19.2631,19.2631,11200.0
2005-11-17 12:20:00,32.99,33.04,32.99,33.04,57600.0,19.2631,19.2923,19.2631,19.2923,57600.0
2005-11-17 12:25:00,33.04,33.07,33.04,33.05,50600.0,19.2923,19.3098,19.2923,19.2981,50600.0
2005-11-17 12:30:00,33.05,33.05,33.0,33.0,21400.0,19.2981,19.2981,19.2689,19.2689,21400.0
2005-11-17 12:35:00,33.0,33.04,32.99,33.03,40500.0,19.2689,19.2923,19.2631,19.2864,40500.0
2005-11-17 12:40:00,33.03,33.04,33.02,33.02,13100.0,19.2864,19.2923,19.2806,19.2806,13100.0
2005-11-17 12:45:00,33.02,33.03,32.98,32.99,21800.0,19.2806,19.2864,19.2572,19.2631,21800.0
2005-11-17 12:50:00,32.99,33.04,32.98,33.0,35100.0,19.2631,19.2923,19.2572,19.2689,35100.0
2005-11-17 12:55:00,33.01,33.04,33.0,33.0,35800.0,19.2747,19.2923,19.2689,19.2689,35800.0
2005-11-17 13:00:00,33.01,33.03,33.0,33.02,37800.0,19.2747,19.2864,19.2689,19.2806,37800.0
2005-11-17 13:05:00,33.03,33.03,33.0,33.0,20600.0,19.2864,19.2864,19.2689,19.2689,20600.0
2005-11-17 13:10:00,33.0,33.03,33.0,33.02,19800.0,19.2689,19.2864,19.2689,19.2806,19800.0
2005-11-17 13:15:00,33.02,33.04,33.01,33.04,51000.0,19.2806,19.2923,19.2747,19.2923,51000.0
2005-11-17 13:20:00,33.04,33.05,33.03,33.04,20300.0,19.2923,19.2981,19.2864,19.2923,20300.0
2005-11-17 13:25:00,33.04,33.05,32.99,32.99,33800.0,19.2923,19.2981,19.2631,19.2631,33800.0
2005-11-17 13:30:00,32.99,33.03,32.98,33.03,50600.0,19.2631,19.2864,19.2572,19.2864,50600.0
2005-11-17 13:35:00,33.03,33.03,32.99,33.01,59900.0,19.2864,19.2864,19.2631,19.2747,59900.0
2005-11-17 13:40:00,33.01,33.02,32.99,33.02,23700.0,19.2747,19.2806,19.2631,19.2806,23700.0
2005-11-17 13:45:00,33.02,33.02,32.99,32.99,29300.0,19.2806,19.2806,19.2631,19.2631,29300.0
2005-11-17 13:50:00,33.0,33.0,32.98,33.0,34900.0,19.2689,19.2689,19.2572,19.2689,34900.0
2005-11-17 13:55:00,33.0,33.03,32.99,32.99,52200.0,19.2689,19.2864,19.2631,19.2631,52200.0
2005-11-17 14:00:00,32.99,33.0,32.98,32.99,28600.0,19.2631,19.2689,19.2572,19.2631,28600.0
2005-11-17 14:05:00,33.0,33.01,32.99,33.01,80800.0,19.2689,19.2747,19.2631,19.2747,80800.0
2005-11-17 14:10:00,33.01,33.05,33.0,33.02,57100.0,19.2747,19.2981,19.2689,19.2806,57100.0
2005-11-17 14:15:00,33.02,33.04,33.01,33.03,20200.0,19.2806,19.2923,19.2747,19.2864,20200.0
2005-11-17 14:20:00,33.04,33.07,33.03,33.07,108800.0,19.2923,19.3098,19.2864,19.3098,108800.0
2005-11-17 14:25:00,33.07,33.12,33.06,33.1,115000.0,19.3098,19.339,19.3039,19.3273,115000.0
2005-11-17 14:30:00,33.1,33.15,33.1,33.12,146700.0,19.3273,19.3565,19.3273,19.339,146700.0
2005-11-17 14:35:00,33.13,33.16,33.11,33.12,64600.0,19.3448,19.3623,19.3331,19.339,64600.0
2005-11-17 14:40:00,33.12,33.14,33.1,33.1,39800.0,19.339,19.3506,19.3273,19.3273,39800.0
2005-11-17 14:45:00,33.1,33.15,33.05,33.15,75700.0,19.3273,19.3565,19.2981,19.3565,75700.0
2005-11-17 14:50:00,33.14,33.17,33.13,33.13,138900.0,19.3506,19.3682,19.3448,19.3448,138900.0
2005-11-17 14:55:00,33.14,33.15,33.12,33.15,45900.0,19.3506,19.3565,19.339,19.3565,45900.0
2005-11-17 15:00:00,33.15,33.18,33.13,33.15,310200.0,19.3565,19.374,19.3448,19.3565,310200.0
2005-11-17 15:05:00,33.17,33.18,33.13,33.16,65900.0,19.3682,19.374,19.3448,19.3623,65900.0
2005-11-17 15:10:00,33.17,33.23,33.16,33.21,49200.0,19.3682,19.4032,19.3623,19.3915,49200.0
2005-11-17 15:15:00,33.23,33.25,33.21,33.23,128700.0,19.4032,19.4149,19.3915,19.4032,128700.0
2005-11-17 15:20:00,33.23,33.24,33.17,33.18,69200.0,19.4032,19.409,19.3682,19.374,69200.0
2005-11-17 15:25:00,33.18,33.2,33.16,33.17,66500.0,19.374,19.3857,19.3623,19.3682,66500.0
2005-11-17 15:30:00,33.17,33.19,33.16,33.18,52900.0,19.3682,19.3798,19.3623,19.374,52900.0
2005-11-17 15:35:00,33.18,33.19,33.17,33.17,70200.0,19.374,19.3798,19.3682,19.3682,70200.0
2005-11-17 15:40:00,33.18,33.22,33.18,33.2,108500.0,19.374,19.3974,19.374,19.3857,108500.0
2005-11-17 15:45:00,33.21,33.27,33.21,33.24,132400.0,19.3915,19.4265,19.3915,19.409,132400.0
2005-11-17 15:50:00,33.25,33.25,33.18,33.18,124700.0,19.4149,19.4149,19.374,19.374,124700.0
2005-11-17 15:55:00,33.18,33.2,33.14,33.16,259800.0,19.374,19.3857,19.3506,19.3623,259800.0
2005-11-18 09:30:00,33.55,33.55,33.1,33.11,1051600.0,19.59,19.59,19.3273,19.3331,1051600.0
2005-11-18 09:35:00,33.11,33.13,33.0,33.08,237600.0,19.3331,19.3448,19.2689,19.3156,237600.0
2005-11-18 09:40:00,33.04,33.11,33.02,33.11,242000.0,19.2923,19.3331,19.2806,19.3331,242000.0
2005-11-18 09:45:00,33.11,33.11,33.05,33.1,113000.0,19.3331,19.3331,19.2981,19.3273,113000.0
2005-11-18 09:50:00,33.09,33.15,33.09,33.11,151000.0,19.3214,19.3565,19.3214,19.3331,151000.0
2005-11-18 09:55:00,33.1,33.25,33.1,33.24,88100.0,19.3273,19.4149,19.3273,19.409,88100.0
2005-11-18 10:00:00,33.24,33.26,33.22,33.25,146700.0,19.409,19.4207,19.3974,19.4149,146700.0
2005-11-18 10:05:00,33.23,33.3,33.21,33.28,117100.0,19.4032,19.4441,19.3915,19.4324,117100.0
2005-11-18 10:10:00,33.28,33.36,33.28,33.35,63300.0,19.4324,19.4791,19.4324,19.4733,63300.0
2005-11-18 10:15:00,33.33,33.4,33.29,33.4,138600.0,19.4616,19.5025,19.4382,19.5025,138600.0
2005-11-18 10:20:00,33.4,33.47,33.39,33.46,71000.0,19.5025,19.5433,19.4966,19.5375,71000.0
2005-11-18 10:25:00,33.47,33.49,33.43,33.45,67400.0,19.5433,19.555,19.52,19.5317,67400.0
2005-11-18 10:30:00,33.45,33.45,33.32,33.37,88500.0,19.5317,19.5317,19.4557,19.4849,88500.0
2005-11-18 10:35:00,33.37,33.44,33.36,33.42,116600.0,19.4849,19.5258,19.4791,19.5141,116600.0
2005-11-18 10:40:00,33.42,33.42,33.32,33.33,68000.0,19.5141,19.5141,19.4557,19.4616,68000.0
2005-11-18 10:45:00,33.33,33.33,33.22,33.25,37400.0,19.4616,19.4616,19.3974,19.4149,37400.0
2005-11-18 10:50:00,33.24,33.35,33.23,33.32,34400.0,19.409,19.4733,19.4032,19.4557,34400.0
2005-11-18 10:55:00,33.33,33.33,33.24,33.24,42700.0,19.4616,19.4616,19.409,19.409,42700.0
2005-11-18 11:00:00,33.24,33.24,33.19,33.19,38400.0,19.409,19.409,19.3798,19.3798,38400.0
2005-11-18 11:05:00,33.2,33.22,33.19,33.2,51200.0,19.3857,19.3974,19.3798,19.3857,51200.0
2005-11-18 11:10:00,33.2,33.27,33.2,33.27,106100.0,19.3857,19.4265,19.3857,19.4265,106100.0
2005-11-18 11:15:00,33.27,33.36,33.27,33.33,47800.0,19.4265,19.4791,19.4265,19.4616,47800.0
2005-11-18 11:20:00,33.33,33.38,33.32,33.38,32500.0,19.4616,19.4908,19.4557,19.4908,32500.0
2005-11-18 11:25:00,33.38,33.38,33.3,33.34,35000.0,19.4908,19.4908,19.4441,19.4674,35000.0
2005-11-18 11:30:00,33.33,33.35,33.3,33.3,35900.0,19.4616,19.4733,19.4441,19.4441,35900.0
2005-11-18 11:35:00,33.3,33.3,33.21,33.28,57500.0,19.4441,19.4441,19.3915,19.4324,57500.0
2005-11-18 11:40:00,33.28,33.3,33.25,33.3,64400.0,19.4324,19.4441,19.4149,19.4441,64400.0
2005-11-18 11:45:00,33.29,33.31,33.27,33.28,23600.0,19.4382,19.4499,19.4265,19.4324,23600.0
2005-11-18 11:50:00,33.27,33.28,33.24,33.25,74800.0,19.4265,19.4324,19.409,19.4149,74800.0
2005-11-18 11:55:00,33.24,33.24,33.21,33.21,37600.0,19.409,19.409,19.3915,19.3915,37600.0
2005-11-18 12:00:00,33.21,33.22,33.17,33.2,40800.0,19.3915,19.3974,19.3682,19.3857,40800.0
2005-11-18 12:05:00,33.19,33.2,33.12,33.15,59800.0,19.3798,19.3857,19.339,19.3565,59800.0
2005-11-18 12:10:00,33.17,33.17,33.14,33.16,49600.0,19.3682,19.3682,19.3506,19.3623,49600.0
2005-11-18 12:15:00,33.16,33.17,33.13,33.13,54600.0,19.3623,19.3682,19.3448,19.3448,54600.0
2005-11-18 12:20:00,33.13,33.14,33.07,33.08,44700.0,19.3448,19.3506,19.3098,19.3156,44700.0
2005-11-18 12:25:00,33.08,33.09,33.02,33.02,58800.0,19.3156,19.3214,19.2806,19.2806,58800.0
2005-11-18 12:30:00,33.03,33.08,33.02,33.04,64000.0,19.2864,19.3156,19.2806,19.2923,64000.0
2005-11-18 12:35:00,33.04,33.05,32.94,32.95,82100.0,19.2923,19.2981,19.2339,19.2397,82100.0
2005-11-18 12:40:00,32.96,33.0,32.95,32.99,42800.0,19.2455,19.2689,19.2397,19.2631,42800.0
2005-11-18 12:45:00,33.0,33.05,32.97,32.99,67200.0,19.2689,19.2981,19.2514,19.2631,67200.0
2005-11-18 12:50:00,32.99,32.99,32.96,32.99,32800.0,19.2631,19.2631,19.2455,19.2631,32800.0
2005-11-18 12:55:00,32.99,33.0,32.97,32.99,41000.0,19.2631,19.2689,19.2514,19.2631,41000.0
2005-11-18 13:00:00,32.99,33.03,32.97,33.0,115200.0,19.2631,19.2864,19.2514,19.2689,115200.0
2005-11-18 13:05:00,33.0,33.01,32.99,32.99,44000.0,19.2689,19.2747,19.2631,19.2631,44000.0
2005-11-18 13:10:00,32.99,33.01,32.99,33.01,31100.0,19.2631,19.2747,19.2631,19.2747,31100.0
2005-11-18 13:15:00,33.0,33.02,33.0,33.02,38100.0,19.2689,19.2806,19.2689,19.2806,38100.0
2005-11-18 13:20:00,33.0,33.02,33.0,33.01,27400.0,19.2689,19.2806,19.2689,19.2747,27400.0
2005-11-18 13:25:00,33.01,33.01,32.99,33.01,50100.0,19.2747,19.2747,19.2631,19.2747,50100.0
2005-11-18 13:30:00,33.01,33.04,33.01,33.04,30800.0,19.2747,19.2923,19.2747,19.2923,30800.0
2005-11-18 13:35:00,33.05,33.12,33.03,33.11,80400.0,19.2981,19.339,19.2864,19.3331,80400.0
2005-11-18 13:40:00,33.11,33.16,33.08,33.08,63100.0,19.3331,19.3623,19.3156,19.3156,63100.0
2005-11-18 13:45:00,33.09,33.1,33.08,33.1,9300.0,19.3214,19.3273,19.3156,19.3273,9300.0
2005-11-18 13:50:00,33.1,33.11,33.09,33.1,29300.0,19.3273,19.3331,19.3214,19.3273,29300.0
2005-11-18 13:55:00,33.1,33.11,33.09,33.1,54500.0,19.3273,19.3331,19.3214,19.3273,54500.0
2005-11-18 14:00:00,33.1,33.12,33.08,33.1,41600.0,19.3273,19.339,19.3156,19.3273,41600.0
2005-11-18 14:05:00,33.1,33.11,33.06,33.1,65800.0,19.3273,19.3331,19.3039,19.3273,65800.0
2005-11-18 14:10:00,33.11,33.12,33.1,33.12,27900.0,19.3331,19.339,19.3273,19.339,27900.0
2005-11-18 14:15:00,33.12,33.13,33.08,33.1,43100.0,19.339,19.3448,19.3156,19.3273,43100.0
2005-11-18 14:20:00,33.1,33.11,33.08,33.09,37700.0,19.3273,19.3331,19.3156,19.3214,37700.0
2005-11-18 14:25:00,33.08,33.11,33.07,33.1,92100.0,19.3156,19.3331,19.3098,19.3273,92100.0
2005-11-18 14:30:00,33.1,33.11,33.08,33.09,76400.0,19.3273,19.3331,19.3156,19.3214,76400.0
2005-11-18 14:35:00,33.09,33.11,33.09,33.09,25100.0,19.3214,19.3331,19.3214,19.3214,25100.0
2005-11-18 14:40:00,33.1,33.11,33.09,33.11,62800.0,19.3273,19.3331,19.3214,19.3331,62800.0
2005-11-18 14:45:00,33.11,33.15,33.08,33.08,54800.0,19.3331,19.3565,19.3156,19.3156,54800.0
2005-11-18 14:50:00,33.09,33.11,33.07,33.11,39500.0,19.3214,19.3331,19.3098,19.3331,39500.0
2005-11-18 14:55:00,33.1,33.13,33.08,33.12,35000.0,19.3273,19.3448,19.3156,19.339,35000.0
2005-11-18 15:00:00,33.12,33.14,33.11,33.14,44000.0,19.339,19.3506,19.3331,19.3506,44000.0
2005-11-18 15:05:00,33.14,33.15,33.1,33.13,30700.0,19.3506,19.3565,19.3273,19.3448,30700.0
2005-11-18 15:10:00,33.12,33.16,33.12,33.16,50100.0,19.339,19.3623,19.339,19.3623,50100.0
2005-11-18 15:15:00,33.16,33.17,33.14,33.15,26800.0,19.3623,19.3682,19.3506,19.3565,26800.0
2005-11-18 15:20:00,33.14,33.15,33.12,33.13,25600.0,19.3506,19.3565,19.339,19.3448,25600.0
2005-11-18 15:25:00,33.13,33.13,33.09,33.1,63800.0,19.3448,19.3448,19.3214,19.3273,63800.0
2005-11-18 15:30:00,33.1,33.11,33.07,33.07,58600.0,19.3273,19.3331,19.3098,19.3098,58600.0
2005-11-18 15:35:00,33.07,33.11,33.06,33.08,74100.0,19.3098,19.3331,19.3039,19.3156,74100.0
2005-11-18 15:40:00,33.1,33.15,33.08,33.15,111900.0,19.3273,19.3565,19.3156,19.3565,111900.0
2005-11-18 15:45:00,33.15,33.15,33.11,33.11,91100.0,19.3565,19.3565,19.3331,19.3331,91100.0
2005-11-18 15:50:00,33.11,33.12,33.09,33.1,161200.0,19.3331,19.339,19.3214,19.3273,161200.0
2005-11-18 15:55:00,33.1,33.11,33.06,33.06,352700.0,19.3273,19.3331,19.3039,19.3039,352700.0
2005-11-21 09:30:00,33.02,33.07,33.02,33.05,138600.0,19.2806,19.3098,19.2806,19.2981,138600.0
2005-11-21 09:35:00,33.07,33.08,32.98,32.99,54300.0,19.3098,19.3156,19.2572,19.2631,54300.0
2005-11-21 09:40:00,32.97,33.05,32.97,33.02,42900.0,19.2514,19.2981,19.2514,19.2806,42900.0
2005-11-21 09:45:00,33.02,33.07,32.99,33.06,44700.0,19.2806,19.3098,19.2631,19.3039,44700.0
2005-11-21 09:50:00,33.07,33.14,33.05,33.06,69800.0,19.3098,19.3506,19.2981,19.3039,69800.0
2005-11-21 09:55:00,33.06,33.08,33.04,33.06,71900.0,19.3039,19.3156,19.2923,19.3039,71900.0
2005-11-21 10:00:00,33.06,33.06,32.98,33.0,74400.0,19.3039,19.3039,19.2572,19.2689,74400.0
2005-11-21 10:05:00,33.0,33.03,32.99,33.02,52100.0,19.2689,19.2864,19.2631,19.2806,52100.0
2005-11-21 10:10:00,33.01,33.05,33.01,33.03,70400.0,19.2747,19.2981,19.2747,19.2864,70400.0
2005-11-21 10:15:00,33.04,33.05,32.98,33.0,60200.0,19.2923,19.2981,19.2572,19.2689,60200.0
2005-11-21 10:20:00,33.0,33.04,32.99,33.01,69000.0,19.2689,19.2923,19.2631,19.2747,69000.0
2005-11-21 10:25:00,33.01,33.03,32.99,33.02,37000.0,19.2747,19.2864,19.2631,19.2806,37000.0
2005-11-21 10:30:00,33.01,33.02,32.98,32.99,60100.0,19.2747,19.2806,19.2572,19.2631,60100.0
2005-11-21 10:35:00,32.98,33.03,32.98,33.0,211200.0,19.2572,19.2864,19.2572,19.2689,211200.0
2005-11-21 10:40:00,33.0,33.01,32.99,33.0,73800.0,19.2689,19.2747,19.2631,19.2689,73800.0
2005-11-21 10:45:00,33.0,33.01,32.98,32.99,21300.0,19.2689,19.2747,19.2572,19.2631,21300.0
2005-11-21 10:50:00,33.0,33.0,32.97,32.97,53900.0,19.2689,19.2689,19.2514,19.2514,53900.0
2005-11-21 10:55:00,32.98,32.99,32.97,32.98,40500.0,19.2572,19.2631,19.2514,19.2572,40500.0
2005-11-21 11:00:00,32.98,32.99,32.91,32.91,88900.0,19.2572,19.2631,19.2163,19.2163,88900.0
2005-11-21 11:05:00,32.91,32.92,32.87,32.87,90600.0,19.2163,19.2222,19.193,19.193,90600.0
2005-11-21 11:10:00,32.86,32.87,32.82,32.83,100900.0,19.1871,19.193,19.1638,19.1696,100900.0
2005-11-21 11:15:00,32.84,33.0,32.82,32.85,65700.0,19.1755,19.2689,19.1638,19.1813,65700.0
2005-11-21 11:20:00,32.86,32.87,32.82,32.87,81700.0,19.1871,19.193,19.1638,19.193,81700.0
2005-11-21 11:25:00,32.87,32.95,32.86,32.92,82000.0,19.193,19.2397,19.1871,19.2222,82000.0
2005-11-21 11:30:00,32.92,32.95,32.91,32.92,29900.0,19.2222,19.2397,19.2163,19.2222,29900.0
2005-11-21 11:35:00,32.92,32.92,32.89,32.9,16500.0,19.2222,19.2222,19.2047,19.2105,16500.0
2005-11-21 11:40:00,32.91,33.0,32.91,33.0,39100.0,19.2163,19.2689,19.2163,19.2689,39100.0
2005-11-21 11:45:00,33.0,33.0,32.91,32.92,29200.0,19.2689,19.2689,19.2163,19.2222,29200.0
2005-11-21 11:50:00,32.91,32.92,32.88,32.88,36200.0,19.2163,19.2222,19.1988,19.1988,36200.0
2005-11-21 11:55:00,32.88,32.89,32.86,32.87,22500.0,19.1988,19.2047,19.1871,19.193,22500.0
2005-11-21 12:00:00,32.88,32.93,32.87,32.93,37800.0,19.1988,19.228,19.193,19.228,37800.0
2005-11-21 12:05:00,32.92,32.93,32.9,32.91,16000.0,19.2222,19.228,19.2105,19.2163,16000.0
2005-11-21 12:10:00,32.9,32.96,32.9,32.96,32300.0,19.2105,19.2455,19.2105,19.2455,32300.0
2005-11-21 12:15:00,32.96,32.96,32.94,32.95,53400.0,19.2455,19.2455,19.2339,19.2397,53400.0
2005-11-21 12:20:00,32.95,32.97,32.95,32.95,53900.0,19.2397,19.2514,19.2397,19.2397,53900.0
2005-11-21 12:25:00,32.96,32.96,32.92,32.93,55700.0,19.2455,19.2455,19.2222,19.228,55700.0
2005-11-21 12:30:00,32.93,32.95,32.93,32.94,29300.0,19.228,19.2397,19.228,19.2339,29300.0
2005-11-21 12:35:00,32.94,32.95,32.94,32.94,45400.0,19.2339,19.2397,19.2339,19.2339,45400.0
2005-11-21 12:40:00,32.94,32.99,32.94,32.99,48100.0,19.2339,19.2631,19.2339,19.2631,48100.0
2005-11-21 12:45:00,32.99,32.99,32.98,32.99,21300.0,19.2631,19.2631,19.2572,19.2631,21300.0
2005-11-21 12:50:00,32.99,32.99,32.98,32.98,54400.0,19.2631,19.2631,19.2572,19.2572,54400.0
2005-11-21 12:55:00,32.99,33.02,32.98,33.01,63800.0,19.2631,19.2806,19.2572,19.2747,63800.0
2005-11-21 13:00:00,33.01,33.02,32.99,33.0,30100.0,19.2747,19.2806,19.2631,19.2689,30100.0
2005-11-21 13:05:00,32.99,33.01,32.99,33.0,48000.0,19.2631,19.2747,19.2631,19.2689,48000.0
2005-11-21 13:10:00,33.01,33.02,33.0,33.0,18200.0,19.2747,19.2806,19.2689,19.2689,18200.0
2005-11-21 13:15:00,33.0,33.03,33.0,33.02,27000.0,19.2689,19.2864,19.2689,19.2806,27000.0
2005-11-21 13:20:00,33.02,33.02,32.99,33.0,25400.0,19.2806,19.2806,19.2631,19.2689,25400.0
2005-11-21 13:25:00,32.99,33.0,32.98,33.0,23100.0,19.2631,19.2689,19.2572,19.2689,23100.0
2005-11-21 13:30:00,32.99,33.0,32.97,32.99,20600.0,19.2631,19.2689,19.2514,19.2631,20600.0
2005-11-21 13:35:00,32.99,32.99,32.98,32.99,30800.0,19.2631,19.2631,19.2572,19.2631,30800.0
2005-11-21 13:40:00,32.99,33.02,32.98,33.01,181000.0,19.2631,19.2806,19.2572,19.2747,181000.0
2005-11-21 13:45:00,33.02,33.03,33.01,33.02,28100.0,19.2806,19.2864,19.2747,19.2806,28100.0
2005-11-21 13:50:00,33.03,33.07,33.02,33.07,33200.0,19.2864,19.3098,19.2806,19.3098,33200.0
2005-11-21 13:55:00,33.02,33.11,33.02,33.1,48200.0,19.2806,19.3331,19.2806,19.3273,48200.0
2005-11-21 14:00:00,33.11,33.14,33.1,33.12,34000.0,19.3331,19.3506,19.3273,19.339,34000.0
2005-11-21 14:05:00,33.13,33.13,33.08,33.1,70600.0,19.3448,19.3448,19.3156,19.3273,70600.0
2005-11-21 14:10:00,33.1,33.12,33.1,33.11,33700.0,19.3273,19.339,19.3273,19.3331,33700.0
2005-11-21 14:15:00,33.1,33.11,33.08,33.1,28900.0,19.3273,19.3331,19.3156,19.3273,28900.0
2005-11-21 14:20:00,33.1,33.11,33.08,33.09,55200.0,19.3273,19.3331,19.3156,19.3214,55200.0
2005-11-21 14:25:00,33.09,33.11,33.08,33.1,40100.0,19.3214,19.3331,19.3156,19.3273,40100.0
2005-11-21 14:30:00,33.09,33.11,33.09,33.1,25900.0,19.3214,19.3331,19.3214,19.3273,25900.0
2005-11-21 14:35:00,33.1,33.12,33.09,33.1,148700.0,19.3273,19.339,19.3214,19.3273,148700.0
2005-11-21 14:40:00,33.1,33.13,33.09,33.13,86200.0,19.3273,19.3448,19.3214,19.3448,86200.0
2005-11-21 14:45:00,33.12,33.15,33.12,33.15,47300.0,19.339,19.3565,19.339,19.3565,47300.0
2005-11-21 14:50:00,33.15,33.15,33.12,33.13,51800.0,19.3565,19.3565,19.339,19.3448,51800.0
2005-11-21 14:55:00,33.14,33.15,33.12,33.15,25600.0,19.3506,19.3565,19.339,19.3565,25600.0
2005-11-21 15:00:00,33.15,33.16,33.13,33.16,52700.0,19.3565,19.3623,19.3448,19.3623,52700.0
2005-11-21 15:05:00,33.15,33.16,33.14,33.16,37700.0,19.3565,19.3623,19.3506,19.3623,37700.0
2005-11-21 15:10:00,33.15,33.16,33.13,33.16,46100.0,19.3565,19.3623,19.3448,19.3623,46100.0
2005-11-21 15:15:00,33.16,33.16,33.13,33.14,49000.0,19.3623,19.3623,19.3448,19.3506,49000.0
2005-11-21 15:20:00,33.13,33.14,33.13,33.14,25900.0,19.3448,19.3506,19.3448,19.3506,25900.0
2005-11-21 15:25:00,33.14,33.15,33.13,33.14,31100.0,19.3506,19.3565,19.3448,19.3506,31100.0
2005-11-21 15:30:00,33.14,33.16,33.11,33.13,84600.0,19.3506,19.3623,19.3331,19.3448,84600.0
2005-11-21 15:35:00,33.14,33.17,33.12,33.16,90900.0,19.3506,19.3682,19.339,19.3623,90900.0
2005-11-21 15:40:00,33.16,33.16,33.14,33.15,93600.0,19.3623,19.3623,19.3506,19.3565,93600.0
2005-11-21 15:45:00,33.14,33.16,33.13,33.15,103100.0,19.3506,19.3623,19.3448,19.3565,103100.0
2005-11-21 15:50:00,33.15,33.17,33.14,33.16,109400.0,19.3565,19.3682,19.3506,19.3623,109400.0
2005-11-21 15:55:00,33.15,33.16,33.08,33.1,264600.0,19.3565,19.3623,19.3156,19.3273,264600.0
2005-11-22 09:30:00,33.02,33.08,32.93,33.03,240400.0,19.2806,19.3156,19.228,19.2864,240400.0
2005-11-22 09:35:00,33.03,33.04,32.98,33.02,63200.0,19.2864,19.2923,19.2572,19.2806,63200.0
2005-11-22 09:40:00,33.02,33.03,32.95,33.0,48100.0,19.2806,19.2864,19.2397,19.2689,48100.0
2005-11-22 09:45:00,33.01,33.04,32.98,33.0,54000.0,19.2747,19.2923,19.2572,19.2689,54000.0
2005-11-22 09:50:00,33.0,33.02,32.94,32.94,34100.0,19.2689,19.2806,19.2339,19.2339,34100.0
2005-11-22 09:55:00,32.95,33.02,32.94,32.99,27900.0,19.2397,19.2806,19.2339,19.2631,27900.0
2005-11-22 10:00:00,32.99,33.01,32.91,33.01,43600.0,19.2631,19.2747,19.2163,19.2747,43600.0
2005-11-22 10:05:00,33.01,33.07,33.0,33.05,158900.0,19.2747,19.3098,19.2689,19.2981,158900.0
2005-11-22 10:10:00,33.05,33.07,32.98,32.98,43200.0,19.2981,19.3098,19.2572,19.2572,43200.0
2005-11-22 10:15:00,32.97,33.05,32.97,33.0,46600.0,19.2514,19.2981,19.2514,19.2689,46600.0
2005-11-22 10:20:00,33.0,33.0,32.95,32.95,30000.0,19.2689,19.2689,19.2397,19.2397,30000.0
2005-11-22 10:25:00,32.95,32.99,32.93,32.95,48900.0,19.2397,19.2631,19.228,19.2397,48900.0
2005-11-22 10:30:00,32.95,32.97,32.94,32.95,24100.0,19.2397,19.2514,19.2339,19.2397,24100.0
2005-11-22 10:35:00,32.95,32.96,32.88,32.89,28200.0,19.2397,19.2455,19.1988,19.2047,28200.0
2005-11-22 10:40:00,32.89,32.89,32.85,32.88,33200.0,19.2047,19.2047,19.1813,19.1988,33200.0
2005-11-22 10:45:00,32.88,32.94,32.88,32.9,46500.0,19.1988,19.2339,19.1988,19.2105,46500.0
2005-11-22 10:50:00,32.92,32.93,32.88,32.92,57900.0,19.2222,19.228,19.1988,19.2222,57900.0
2005-11-22 10:55:00,32.93,32.93,32.9,32.9,26500.0,19.228,19.228,19.2105,19.2105,26500.0
2005-11-22 11:00:00,32.9,32.91,32.84,32.84,59400.0,19.2105,19.2163,19.1755,19.1755,59400.0
2005-11-22 11:05:00,32.83,32.89,32.83,32.85,29200.0,19.1696,19.2047,19.1696,19.1813,29200.0
2005-11-22 11:10:00,32.86,32.86,32.81,32.83,57500.0,19.1871,19.1871,19.158,19.1696,57500.0
2005-11-22 11:15:00,32.83,32.88,32.83,32.88,67700.0,19.1696,19.1988,19.1696,19.1988,67700.0
2005-11-22 11:20:00,32.89,32.92,32.87,32.92,75400.0,19.2047,19.2222,19.193,19.2222,75400.0
2005-11-22 11:25:00,32.92,32.94,32.91,32.93,62300.0,19.2222,19.2339,19.2163,19.228,62300.0
2005-11-22 11:30:00,32.93,32.95,32.91,32.92,48600.0,19.228,19.2397,19.2163,19.2222,48600.0
2005-11-22 11:35:00,32.91,32.92,32.88,32.88,96300.0,19.2163,19.2222,19.1988,19.1988,96300.0
2005-11-22 11:40:00,32.87,32.88,32.84,32.85,98700.0,19.193,19.1988,19.1755,19.1813,98700.0
2005-11-22 11:45:00,32.85,32.86,32.84,32.85,35800.0,19.1813,19.1871,19.1755,19.1813,35800.0
2005-11-22 11:50:00,32.84,32.88,32.84,32.87,94200.0,19.1755,19.1988,19.1755,19.193,94200.0
2005-11-22 11:55:00,32.87,32.88,32.86,32.87,23000.0,19.193,19.1988,19.1871,19.193,23000.0
2005-11-22 12:00:00,32.87,32.9,32.84,32.84,77600.0,19.193,19.2105,19.1755,19.1755,77600.0
2005-11-22 12:05:00,32.84,32.86,32.84,32.84,57500.0,19.1755,19.1871,19.1755,19.1755,57500.0
2005-11-22 12:10:00,32.85,32.85,32.81,32.82,35300.0,19.1813,19.1813,19.158,19.1638,35300.0
2005-11-22 12:15:00,32.83,32.85,32.82,32.83,31000.0,19.1696,19.1813,19.1638,19.1696,31000.0
2005-11-22 12:20:00,32.83,32.84,32.81,32.81,30300.0,19.1696,19.1755,19.158,19.158,30300.0
2005-11-22 12:25:00,32.81,32.85,32.81,32.83,33600.0,19.158,19.1813,19.158,19.1696,33600.0
2005-11-22 12:30:00,32.83,32.84,32.82,32.82,14800.0,19.1696,19.1755,19.1638,19.1638,14800.0
2005-11-22 12:35:00,32.82,32.84,32.82,32.84,17900.0,19.1638,19.1755,19.1638,19.1755,17900.0
2005-11-22 12:40:00,32.83,32.85,32.83,32.83,20100.0,19.1696,19.1813,19.1696,19.1696,20100.0
2005-11-22 12:45:00,32.83,32.85,32.82,32.83,27900.0,19.1696,19.1813,19.1638,19.1696,27900.0
2005-11-22 12:50:00,32.83,32.84,32.81,32.82,57200.0,19.1696,19.1755,19.158,19.1638,57200.0
2005-11-22 12:55:00,32.81,32.84,32.8,32.81,109000.0,19.158,19.1755,19.1521,19.158,109000.0
2005-11-22 13:00:00,32.81,32.88,32.8,32.85,41200.0,19.158,19.1988,19.1521,19.1813,41200.0
2005-11-22 13:05:00,32.85,32.89,32.84,32.87,36800.0,19.1813,19.2047,19.1755,19.193,36800.0
2005-11-22 13:10:00,32.87,32.89,32.87,32.88,15500.0,19.193,19.2047,19.193,19.1988,15500.0
2005-11-22 13:15:00,32.88,32.92,32.88,32.89,24100.0,19.1988,19.2222,19.1988,19.2047,24100.0
2005-11-22 13:20:00,32.88,32.89,32.86,32.88,26400.0,19.1988,19.2047,19.1871,19.1988,26400.0
2005-11-22 13:25:00,32.87,32.88,32.85,32.86,19900.0,19.193,19.1988,19.1813,19.1871,19900.0
2005-11-22 13:30:00,32.85,32.87,32.85,32.86,26100.0,19.1813,19.193,19.1813,19.1871,26100.0
2005-11-22 13:35:00,32.88,32.9,32.87,32.87,155500.0,19.1988,19.2105,19.193,19.193,155500.0
2005-11-22 13:40:00,32.88,32.88,32.83,32.86,25700.0,19.1988,19.1988,19.1696,19.1871,25700.0
2005-11-22 13:45:00,32.85,32.87,32.85,32.85,9400.0,19.1813,19.193,19.1813,19.1813,9400.0
2005-11-22 13:50:00,32.85,32.86,32.83,32.83,19900.0,19.1813,19.1871,19.1696,19.1696,19900.0
2005-11-22 13:55:00,32.83,32.84,32.8,32.81,48200.0,19.1696,19.1755,19.1521,19.158,48200.0
2005-11-22 14:00:00,32.8,32.9,32.8,32.88,91900.0,19.1521,19.2105,19.1521,19.1988,91900.0
2005-11-22 14:05:00,32.89,32.98,32.87,32.98,100900.0,19.2047,19.2572,19.193,19.2572,100900.0
2005-11-22 14:10:00,32.98,32.98,32.93,32.93,51600.0,19.2572,19.2572,19.228,19.228,51600.0
2005-11-22 14:15:00,32.92,32.95,32.86,32.95,61500.0,19.2222,19.2397,19.1871,19.2397,61500.0
2005-11-22 14:20:00,32.96,32.98,32.83,32.96,35400.0,19.2455,19.2572,19.1696,19.2455,35400.0
2005-11-22 14:25:00,32.96,32.99,32.95,32.95,39000.0,19.2455,19.2631,19.2397,19.2397,39000.0
2005-11-22 14:30:00,32.95,32.98,32.93,32.97,46100.0,19.2397,19.2572,19.228,19.2514,46100.0
2005-11-22 14:35:00,32.96,32.99,32.95,32.99,35300.0,19.2455,19.2631,19.2397,19.2631,35300.0
2005-11-22 14:40:00,32.99,32.99,32.97,32.97,34800.0,19.2631,19.2631,19.2514,19.2514,34800.0
2005-11-22 14:45:00,32.97,33.0,32.96,33.0,42200.0,19.2514,19.2689,19.2455,19.2689,42200.0
2005-11-22 14:50:00,33.0,33.0,32.95,32.99,54100.0,19.2689,19.2689,19.2397,19.2631,54100.0
2005-11-22 14:55:00,32.99,33.01,32.96,33.01,43600.0,19.2631,19.2747,19.2455,19.2747,43600.0
2005-11-22 15:00:00,33.0,33.03,32.96,32.98,40300.0,19.2689,19.2864,19.2455,19.2572,40300.0
2005-11-22 15:05:00,32.98,33.03,32.98,33.02,73300.0,19.2572,19.2864,19.2572,19.2806,73300.0
2005-11-22 15:10:00,33.01,33.03,32.98,33.03,70600.0,19.2747,19.2864,19.2572,19.2864,70600.0
2005-11-22 15:15:00,33.02,33.03,32.92,32.93,97000.0,19.2806,19.2864,19.2222,19.228,97000.0
2005-11-22 15:20:00,32.94,33.0,32.93,32.99,57100.0,19.2339,19.2689,19.228,19.2631,57100.0
2005-11-22 15:25:00,32.99,33.04,32.97,32.99,76200.0,19.2631,19.2923,19.2514,19.2631,76200.0
2005-11-22 15:30:00,32.98,33.02,32.97,33.02,70500.0,19.2572,19.2806,19.2514,19.2806,70500.0
2005-11-22 15:35:00,33.01,33.02,32.96,32.99,67600.0,19.2747,19.2806,19.2455,19.2631,67600.0
2005-11-22 15:40:00,32.98,33.01,32.98,32.99,87000.0,19.2572,19.2747,19.2572,19.2631,87000.0
2005-11-22 15:45:00,32.99,33.01,32.98,32.98,103800.0,19.2631,19.2747,19.2572,19.2572,103800.0
2005-11-22 15:50:00,32.98,33.03,32.97,33.0,108800.0,19.2572,19.2864,19.2514,19.2689,108800.0
2005-11-22 15:55:00,33.0,33.01,32.97,32.98,111400.0,19.2689,19.2747,19.2514,19.2572,111400.0
2005-11-23 09:30:00,33.04,33.23,33.01,33.19,247000.0,19.2923,19.4032,19.2747,19.3798,247000.0
2005-11-23 09:35:00,33.19,33.26,33.15,33.21,114300.0,19.3798,19.4207,19.3565,19.3915,114300.0
2005-11-23 09:40:00,33.2,33.24,33.11,33.12,141700.0,19.3857,19.409,19.3331,19.339,141700.0
2005-11-23 09:45:00,33.13,33.18,33.09,33.13,69100.0,19.3448,19.374,19.3214,19.3448,69100.0
2005-11-23 09:50:00,33.13,33.25,33.13,33.23,70300.0,19.3448,19.4149,19.3448,19.4032,70300.0
2005-11-23 09:55:00,33.23,33.32,33.23,33.24,79900.0,19.4032,19.4557,19.4032,19.409,79900.0
2005-11-23 10:00:00,33.24,33.24,33.19,33.24,94700.0,19.409,19.409,19.3798,19.409,94700.0
2005-11-23 10:05:00,33.23,33.26,33.21,33.22,74600.0,19.4032,19.4207,19.3915,19.3974,74600.0
2005-11-23 10:10:00,33.21,33.25,33.21,33.25,81900.0,19.3915,19.4149,19.3915,19.4149,81900.0
2005-11-23 10:15:00,33.25,33.32,33.24,33.29,122500.0,19.4149,19.4557,19.409,19.4382,122500.0
2005-11-23 10:20:00,33.3,33.3,33.15,33.18,100700.0,19.4441,19.4441,19.3565,19.374,100700.0
2005-11-23 10:25:00,33.19,33.22,33.18,33.21,26500.0,19.3798,19.3974,19.374,19.3915,26500.0
2005-11-23 10:30:00,33.21,33.3,33.21,33.25,74800.0,19.3915,19.4441,19.3915,19.4149,74800.0
2005-11-23 10:35:00,33.23,33.25,33.22,33.25,48900.0,19.4032,19.4149,19.3974,19.4149,48900.0
2005-11-23 10:40:00,33.25,33.28,33.24,33.28,48000.0,19.4149,19.4324,19.409,19.4324,48000.0
2005-11-23 10:45:00,33.28,33.35,33.27,33.34,52800.0,19.4324,19.4733,19.4265,19.4674,52800.0
2005-11-23 10:50:00,33.34,33.37,33.34,33.37,69900.0,19.4674,19.4849,19.4674,19.4849,69900.0
2005-11-23 10:55:00,33.37,33.52,33.36,33.5,162700.0,19.4849,19.5725,19.4791,19.5608,162700.0
2005-11-23 11:00:00,33.51,33.54,33.49,33.52,110400.0,19.5667,19.5842,19.555,19.5725,110400.0
2005-11-23 11:05:00,33.51,33.62,33.51,33.62,96000.0,19.5667,19.6309,19.5667,19.6309,96000.0
2005-11-23 11:10:00,33.61,33.67,33.6,33.66,81800.0,19.6251,19.6601,19.6192,19.6543,81800.0
2005-11-23 11:15:00,33.67,33.68,33.64,33.65,69400.0,19.6601,19.666,19.6426,19.6484,69400.0
2005-11-23 11:20:00,33.66,33.79,33.66,33.75,68000.0,19.6543,19.7302,19.6543,19.7068,68000.0
2005-11-23 11:25:00,33.77,33.8,33.71,33.74,223700.0,19.7185,19.736,19.6835,19.701,223700.0
2005-11-23 11:30:00,33.74,33.86,33.34,33.86,85200.0,19.701,19.7711,19.4674,19.7711,85200.0
2005-11-23 11:35:00,33.88,33.88,33.78,33.8,88600.0,19.7827,19.7827,19.7243,19.736,88600.0
2005-11-23 11:40:00,33.8,33.8,33.76,33.79,63800.0,19.736,19.736,19.7127,19.7302,63800.0
2005-11-23 11:45:00,33.78,33.79,33.77,33.78,27900.0,19.7243,19.7302,19.7185,19.7243,27900.0
2005-11-23 11:50:00,33.8,33.81,33.78,33.8,116100.0,19.736,19.7419,19.7243,19.736,116100.0
2005-11-23 11:55:00,33.8,33.8,33.73,33.73,27100.0,19.736,19.736,19.6951,19.6951,27100.0
2005-11-23 12:00:00,33.74,33.74,33.59,33.6,101300.0,19.701,19.701,19.6134,19.6192,101300.0
2005-11-23 12:05:00,33.6,33.71,33.59,33.69,57900.0,19.6192,19.6835,19.6134,19.6718,57900.0
2005-11-23 12:10:00,33.69,33.76,33.69,33.76,92100.0,19.6718,19.7127,19.6718,19.7127,92100.0
2005-11-23 12:15:00,33.76,33.78,33.74,33.78,52100.0,19.7127,19.7243,19.701,19.7243,52100.0
2005-11-23 12:20:00,33.78,33.78,33.75,33.76,26400.0,19.7243,19.7243,19.7068,19.7127,26400.0
2005-11-23 12:25:00,33.76,33.77,33.75,33.77,21000.0,19.7127,19.7185,19.7068,19.7185,21000.0
2005-11-23 12:30:00,33.77,33.78,33.76,33.78,43300.0,19.7185,19.7243,19.7127,19.7243,43300.0
2005-11-23 12:35:00,33.78,33.81,33.77,33.78,82800.0,19.7243,19.7419,19.7185,19.7243,82800.0
2005-11-23 12:40:00,33.79,33.8,33.78,33.8,25000.0,19.7302,19.736,19.7243,19.736,25000.0
2005-11-23 12:45:00,33.79,33.87,33.77,33.84,73600.0,19.7302,19.7769,19.7185,19.7594,73600.0
2005-11-23 12:50:00,33.84,33.86,33.82,33.84,55700.0,19.7594,19.7711,19.7477,19.7594,55700.0
2005-11-23 12:55:00,33.83,33.85,33.82,33.85,34800.0,19.7535,19.7652,19.7477,19.7652,34800.0
2005-11-23 13:00:00,33.85,33.85,33.8,33.81,20700.0,19.7652,19.7652,19.736,19.7419,20700.0
2005-11-23 13:05:00,33.81,33.81,33.78,33.79,32000.0,19.7419,19.7419,19.7243,19.7302,32000.0
2005-11-23 13:10:00,33.79,33.8,33.77,33.8,41400.0,19.7302,19.736,19.7185,19.736,41400.0
2005-11-23 13:15:00,33.79,33.81,33.79,33.81,9100.0,19.7302,19.7419,19.7302,19.7419,9100.0
2005-11-23 13:20:00,33.8,33.81,33.8,33.81,23200.0,19.736,19.7419,19.736,19.7419,23200.0
2005-11-23 13:25:00,33.81,33.82,33.79,33.81,18800.0,19.7419,19.7477,19.7302,19.7419,18800.0
2005-11-23 13:30:00,33.81,33.82,33.8,33.82,24700.0,19.7419,19.7477,19.736,19.7477,24700.0
2005-11-23 13:35:00,33.82,33.82,33.77,33.78,20500.0,19.7477,19.7477,19.7185,19.7243,20500.0
2005-11-23 13:40:00,33.78,33.78,33.74,33.75,40800.0,19.7243,19.7243,19.701,19.7068,40800.0
2005-11-23 13:45:00,33.74,33.79,33.73,33.74,23800.0,19.701,19.7302,19.6951,19.701,23800.0
2005-11-23 13:50:00,33.74,33.82,33.73,33.8,580400.0,19.701,19.7477,19.6951,19.736,580400.0
2005-11-23 13:55:00,33.8,33.8,33.78,33.79,23900.0,19.736,19.736,19.7243,19.7302,23900.0
2005-11-23 14:00:00,33.79,33.82,33.78,33.81,41200.0,19.7302,19.7477,19.7243,19.7419,41200.0
2005-11-23 14:05:00,33.81,33.82,33.8,33.82,16600.0,19.7419,19.7477,19.736,19.7477,16600.0
2005-11-23 14:10:00,33.82,33.83,33.79,33.8,39300.0,19.7477,19.7535,19.7302,19.736,39300.0
2005-11-23 14:15:00,33.79,33.8,33.78,33.8,46500.0,19.7302,19.736,19.7243,19.736,46500.0
2005-11-23 14:20:00,33.8,33.83,33.78,33.83,92200.0,19.736,19.7535,19.7243,19.7535,92200.0
2005-11-23 14:25:00,33.83,33.85,33.82,33.85,52700.0,19.7535,19.7652,19.7477,19.7652,52700.0
2005-11-23 14:30:00,33.86,33.88,33.86,33.87,60400.0,19.7711,19.7827,19.7711,19.7769,60400.0
2005-11-23 14:35:00,33.87,33.87,33.76,33.77,154000.0,19.7769,19.7769,19.7127,19.7185,154000.0
2005-11-23 14:40:00,33.76,33.76,33.71,33.74,121300.0,19.7127,19.7127,19.6835,19.701,121300.0
2005-11-23 14:45:00,33.73,33.75,33.69,33.75,79800.0,19.6951,19.7068,19.6718,19.7068,79800.0
2005-11-23 14:50:00,33.75,33.78,33.73,33.77,20800.0,19.7068,19.7243,19.6951,19.7185,20800.0
2005-11-23 14:55:00,33.78,33.81,33.76,33.79,65400.0,19.7243,19.7419,19.7127,19.7302,65400.0
2005-11-23 15:00:00,33.79,33.79,33.7,33.71,53800.0,19.7302,19.7302,19.6776,19.6835,53800.0
2005-11-23 15:05:00,33.71,33.73,33.69,33.72,55500.0,19.6835,19.6951,19.6718,19.6893,55500.0
2005-11-23 15:10:00,33.71,33.71,33.66,33.7,69900.0,19.6835,19.6835,19.6543,19.6776,69900.0
2005-11-23 15:15:00,33.71,33.72,33.68,33.7,64300.0,19.6835,19.6893,19.666,19.6776,64300.0
2005-11-23 15:20:00,33.71,33.78,33.7,33.76,52200.0,19.6835,19.7243,19.6776,19.7127,52200.0
2005-11-23 15:25:00,33.77,33.78,33.75,33.77,57700.0,19.7185,19.7243,19.7068,19.7185,57700.0
2005-11-23 15:30:00,33.8,33.82,33.78,33.79,119400.0,19.736,19.7477,19.7243,19.7302,119400.0
2005-11-23 15:35:00,33.78,33.79,33.74,33.74,52300.0,19.7243,19.7302,19.701,19.701,52300.0
2005-11-23 15:40:00,33.74,33.76,33.69,33.72,151500.0,19.701,19.7127,19.6718,19.6893,151500.0
2005-11-23 15:45:00,33.72,33.72,33.67,33.69,171200.0,19.6893,19.6893,19.6601,19.6718,171200.0
2005-11-23 15:50:00,33.69,33.71,33.66,33.66,121300.0,19.6718,19.6835,19.6543,19.6543,121300.0
2005-11-23 15:55:00,33.66,33.74,33.66,33.69,118900.0,19.6543,19.701,19.6543,19.6718,118900.0
2005-11-25 09:30:00,33.77,33.78,33.55,33.58,198300.0,19.7185,19.7243,19.59,19.6076,198300.0
2005-11-25 09:35:00,33.58,33.65,33.55,33.61,71700.0,19.6076,19.6484,19.59,19.6251,71700.0
2005-11-25 09:40:00,33.6,33.63,33.56,33.59,35000.0,19.6192,19.6368,19.5959,19.6134,35000.0
2005-11-25 09:45:00,33.6,33.65,33.58,33.6,36700.0,19.6192,19.6484,19.6076,19.6192,36700.0
2005-11-25 09:50:00,33.63,33.72,33.63,33.69,41000.0,19.6368,19.6893,19.6368,19.6718,41000.0
2005-11-25 09:55:00,33.69,33.71,33.68,33.69,14300.0,19.6718,19.6835,19.666,19.6718,14300.0
2005-11-25 10:00:00,33.69,33.7,33.64,33.65,21600.0,19.6718,19.6776,19.6426,19.6484,21600.0
2005-11-25 10:05:00,33.65,33.69,33.64,33.68,11100.0,19.6484,19.6718,19.6426,19.666,11100.0
2005-11-25 10:10:00,33.68,33.7,33.67,33.7,20600.0,19.666,19.6776,19.6601,19.6776,20600.0
2005-11-25 10:15:00,33.7,33.7,33.65,33.67,19900.0,19.6776,19.6776,19.6484,19.6601,19900.0
2005-11-25 10:20:00,33.66,33.69,33.65,33.69,16500.0,19.6543,19.6718,19.6484,19.6718,16500.0
2005-11-25 10:25:00,33.68,33.69,33.65,33.65,12000.0,19.666,19.6718,19.6484,19.6484,12000.0
2005-11-25 10:30:00,33.66,33.69,33.61,33.61,25100.0,19.6543,19.6718,19.6251,19.6251,25100.0
2005-11-25 10:35:00,33.62,33.65,33.59,33.65,105700.0,19.6309,19.6484,19.6134,19.6484,105700.0
2005-11-25 10:40:00,33.65,33.66,33.63,33.64,19000.0,19.6484,19.6543,19.6368,19.6426,19000.0
2005-11-25 10:45:00,33.64,33.67,33.62,33.67,18400.0,19.6426,19.6601,19.6309,19.6601,18400.0
2005-11-25 10:50:00,33.68,33.69,33.65,33.66,120900.0,19.666,19.6718,19.6484,19.6543,120900.0
2005-11-25 10:55:00,33.67,33.67,33.61,33.62,22700.0,19.6601,19.6601,19.6251,19.6309,22700.0
2005-11-25 11:00:00,33.64,33.66,33.63,33.64,10800.0,19.6426,19.6543,19.6368,19.6426,10800.0
2005-11-25 11:05:00,33.62,33.64,33.58,33.64,39900.0,19.6309,19.6426,19.6076,19.6426,39900.0
2005-11-25 11:10:00,33.63,33.66,33.61,33.63,20100.0,19.6368,19.6543,19.6251,19.6368,20100.0
2005-11-25 11:15:00,33.63,33.67,33.61,33.61,27100.0,19.6368,19.6601,19.6251,19.6251,27100.0
2005-11-25 11:20:00,33.61,33.62,33.58,33.62,172900.0,19.6251,19.6309,19.6076,19.6309,172900.0
2005-11-25 11:25:00,33.62,33.62,33.6,33.61,34500.0,19.6309,19.6309,19.6192,19.6251,34500.0
2005-11-25 11:30:00,33.61,33.62,33.59,33.59,154900.0,19.6251,19.6309,19.6134,19.6134,154900.0
2005-11-25 11:35:00,33.6,33.6,33.56,33.56,24100.0,19.6192,19.6192,19.5959,19.5959,24100.0
2005-11-25 11:40:00,33.57,33.61,33.56,33.59,40100.0,19.6017,19.6251,19.5959,19.6134,40100.0
2005-11-25 11:45:00,33.6,33.62,33.58,33.59,37800.0,19.6192,19.6309,19.6076,19.6134,37800.0
2005-11-25 11:50:00,33.59,33.61,33.58,33.59,16600.0,19.6134,19.6251,19.6076,19.6134,16600.0
2005-11-25 11:55:00,33.58,33.61,33.57,33.6,59700.0,19.6076,19.6251,19.6017,19.6192,59700.0
2005-11-25 12:00:00,33.61,33.63,33.59,33.62,30400.0,19.6251,19.6368,19.6134,19.6309,30400.0
2005-11-25 12:05:00,33.62,33.63,33.58,33.6,29900.0,19.6309,19.6368,19.6076,19.6192,29900.0
2005-11-25 12:10:00,33.59,33.62,33.58,33.62,23100.0,19.6134,19.6309,19.6076,19.6309,23100.0
2005-11-25 12:15:00,33.62,33.63,33.6,33.6,45300.0,19.6309,19.6368,19.6192,19.6192,45300.0
2005-11-25 12:20:00,33.61,33.62,33.58,33.59,155200.0,19.6251,19.6309,19.6076,19.6134,155200.0
2005-11-25 12:25:00,33.6,33.62,33.59,33.6,14700.0,19.6192,19.6309,19.6134,19.6192,14700.0
2005-11-25 12:30:00,33.6,33.61,33.59,33.59,16000.0,19.6192,19.6251,19.6134,19.6134,16000.0
2005-11-25 12:35:00,33.59,33.61,33.57,33.58,36600.0,19.6134,19.6251,19.6017,19.6076,36600.0
2005-11-25 12:40:00,33.58,33.58,33.49,33.49,113300.0,19.6076,19.6076,19.555,19.555,113300.0
2005-11-25 12:45:00,33.48,33.55,33.48,33.53,45200.0,19.5492,19.59,19.5492,19.5784,45200.0
2005-11-25 12:50:00,33.53,33.55,33.51,33.52,35600.0,19.5784,19.59,19.5667,19.5725,35600.0
2005-11-25 12:55:00,33.52,33.53,33.46,33.48,109300.0,19.5725,19.5784,19.5375,19.5492,109300.0
2005-11-25 13:00:00,33.48,33.5,33.46,33.5,177300.0,19.5492,19.5608,19.5375,19.5608,177300.0
2005-11-25 13:05:00,33.46,33.46,33.46,33.46,100.0,19.5375,19.5375,19.5375,19.5375,100.0
2005-11-25 13:10:00,33.51,33.51,33.51,33.51,7500.0,19.5667,19.5667,19.5667,19.5667,7500.0
2005-11-25 13:15:00,33.51,33.51,33.51,33.51,0.0,19.5667,19.5667,19.5667,19.5667,0.0
2005-11-25 13:20:00,33.51,33.51,33.51,33.51,0.0,19.5667,19.5667,19.5667,19.5667,0.0
2005-11-25 13:25:00,33.51,33.51,33.51,33.51,0.0,19.5667,19.5667,19.5667,19.5667,0.0
2005-11-25 13:30:00,33.46,33.46,33.46,33.46,400.0,19.5375,19.5375,19.5375,19.5375,400.0
2005-11-25 13:35:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 13:40:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 13:45:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 13:50:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 13:55:00,33.46,33.46,33.46,33.46,400.0,19.5375,19.5375,19.5375,19.5375,400.0
2005-11-25 14:00:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:05:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:10:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:15:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:20:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:25:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:30:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:35:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:40:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:45:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:50:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 14:55:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:00:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:05:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:10:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:15:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:20:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:25:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:30:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:35:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:40:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:45:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:50:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-25 15:55:00,33.46,33.46,33.46,33.46,0.0,19.5375,19.5375,19.5375,19.5375,0.0
2005-11-28 09:30:00,33.63,33.85,33.57,33.72,163800.0,19.6368,19.7652,19.6017,19.6893,163800.0
2005-11-28 09:35:00,33.68,33.68,33.52,33.62,62400.0,19.666,19.666,19.5725,19.6309,62400.0
2005-11-28 09:40:00,33.62,33.69,33.56,33.66,48200.0,19.6309,19.6718,19.5959,19.6543,48200.0
2005-11-28 09:45:00,33.66,33.68,33.61,33.65,28800.0,19.6543,19.666,19.6251,19.6484,28800.0
2005-11-28 09:50:00,33.62,33.68,33.6,33.64,35200.0,19.6309,19.666,19.6192,19.6426,35200.0
2005-11-28 09:55:00,33.64,33.66,33.58,33.61,61700.0,19.6426,19.6543,19.6076,19.6251,61700.0
2005-11-28 10:00:00,33.61,33.64,33.57,33.63,65200.0,19.6251,19.6426,19.6017,19.6368,65200.0
2005-11-28 10:05:00,33.63,33.67,33.61,33.66,55200.0,19.6368,19.6601,19.6251,19.6543,55200.0
2005-11-28 10:10:00,33.65,33.67,33.63,33.65,270500.0,19.6484,19.6601,19.6368,19.6484,270500.0
2005-11-28 10:15:00,33.65,33.68,33.65,33.67,27300.0,19.6484,19.666,19.6484,19.6601,27300.0
2005-11-28 10:20:00,33.68,33.73,33.67,33.72,34000.0,19.666,19.6951,19.6601,19.6893,34000.0
2005-11-28 10:25:00,33.73,33.78,33.73,33.75,86100.0,19.6951,19.7243,19.6951,19.7068,86100.0
2005-11-28 10:30:00,33.76,33.82,33.75,33.8,88600.0,19.7127,19.7477,19.7068,19.736,88600.0
2005-11-28 10:35:00,33.8,33.83,33.79,33.83,66100.0,19.736,19.7535,19.7302,19.7535,66100.0
2005-11-28 10:40:00,33.84,33.97,33.84,33.97,128300.0,19.7594,19.8353,19.7594,19.8353,128300.0
2005-11-28 10:45:00,33.96,33.99,33.95,33.98,83200.0,19.8294,19.847,19.8236,19.8411,83200.0
2005-11-28 10:50:00,33.99,34.0,33.93,33.94,123400.0,19.847,19.8528,19.8119,19.8178,123400.0
2005-11-28 10:55:00,33.93,33.94,33.88,33.91,55300.0,19.8119,19.8178,19.7827,19.8002,55300.0
2005-11-28 11:00:00,33.91,33.97,33.9,33.96,53300.0,19.8002,19.8353,19.7944,19.8294,53300.0
2005-11-28 11:05:00,33.96,33.99,33.95,33.97,49800.0,19.8294,19.847,19.8236,19.8353,49800.0
2005-11-28 11:10:00,33.99,34.07,33.98,34.07,177800.0,19.847,19.8937,19.8411,19.8937,177800.0
2005-11-28 11:15:00,34.06,34.1,34.06,34.08,111400.0,19.8878,19.9112,19.8878,19.8995,111400.0
2005-11-28 11:20:00,34.08,34.08,33.99,34.02,71100.0,19.8995,19.8995,19.847,19.8645,71100.0
2005-11-28 11:25:00,34.01,34.03,33.97,33.99,33400.0,19.8586,19.8703,19.8353,19.847,33400.0
2005-11-28 11:30:00,33.99,34.0,33.91,33.91,43200.0,19.847,19.8528,19.8002,19.8002,43200.0
2005-11-28 11:35:00,33.92,33.92,33.85,33.87,59800.0,19.8061,19.8061,19.7652,19.7769,59800.0
2005-11-28 11:40:00,33.87,33.93,33.85,33.91,34700.0,19.7769,19.8119,19.7652,19.8002,34700.0
2005-11-28 11:45:00,33.91,33.99,33.91,33.97,71200.0,19.8002,19.847,19.8002,19.8353,71200.0
2005-11-28 11:50:00,33.98,34.0,33.95,33.96,86600.0,19.8411,19.8528,19.8236,19.8294,86600.0
2005-11-28 11:55:00,33.94,33.96,33.87,33.87,108600.0,19.8178,19.8294,19.7769,19.7769,108600.0
2005-11-28 12:00:00,33.86,33.89,33.85,33.89,44800.0,19.7711,19.7886,19.7652,19.7886,44800.0
2005-11-28 12:05:00,33.88,33.9,33.88,33.89,33700.0,19.7827,19.7944,19.7827,19.7886,33700.0
2005-11-28 12:10:00,33.89,33.95,33.89,33.93,32600.0,19.7886,19.8236,19.7886,19.8119,32600.0
2005-11-28 12:15:00,33.94,33.95,33.91,33.93,37500.0,19.8178,19.8236,19.8002,19.8119,37500.0
2005-11-28 12:20:00,33.93,33.93,33.87,33.88,26400.0,19.8119,19.8119,19.7769,19.7827,26400.0
2005-11-28 12:25:00,33.88,33.94,33.88,33.93,45600.0,19.7827,19.8178,19.7827,19.8119,45600.0
2005-11-28 12:30:00,33.92,33.99,33.92,33.96,62300.0,19.8061,19.847,19.8061,19.8294,62300.0
2005-11-28 12:35:00,33.96,33.98,33.93,33.97,40300.0,19.8294,19.8411,19.8119,19.8353,40300.0
2005-11-28 12:40:00,33.96,34.01,33.96,34.0,55700.0,19.8294,19.8586,19.8294,19.8528,55700.0
2005-11-28 12:45:00,34.0,34.01,33.94,33.96,38000.0,19.8528,19.8586,19.8178,19.8294,38000.0
2005-11-28 12:50:00,33.95,34.0,33.94,33.99,38200.0,19.8236,19.8528,19.8178,19.847,38200.0
2005-11-28 12:55:00,34.0,34.05,33.98,33.98,77900.0,19.8528,19.882,19.8411,19.8411,77900.0
2005-11-28 13:00:00,33.98,33.98,33.88,33.92,49300.0,19.8411,19.8411,19.7827,19.8061,49300.0
2005-11-28 13:05:00,33.92,33.95,33.91,33.94,36600.0,19.8061,19.8236,19.8002,19.8178,36600.0
2005-11-28 13:10:00,33.94,33.94,33.89,33.93,27300.0,19.8178,19.8178,19.7886,19.8119,27300.0
2005-11-28 13:15:00,33.92,33.92,33.9,33.91,52500.0,19.8061,19.8061,19.7944,19.8002,52500.0
2005-11-28 13:20:00,33.92,33.96,33.92,33.96,64600.0,19.8061,19.8294,19.8061,19.8294,64600.0
2005-11-28 13:25:00,33.95,33.98,33.95,33.97,29300.0,19.8236,19.8411,19.8236,19.8353,29300.0
2005-11-28 13:30:00,33.97,34.03,33.97,34.03,69300.0,19.8353,19.8703,19.8353,19.8703,69300.0
2005-11-28 13:35:00,34.03,34.05,33.99,33.99,23700.0,19.8703,19.882,19.847,19.847,23700.0
2005-11-28 13:40:00,33.99,34.02,33.92,33.98,146500.0,19.847,19.8645,19.8061,19.8411,146500.0
2005-11-28 13:45:00,33.97,34.01,33.97,33.98,41000.0,19.8353,19.8586,19.8353,19.8411,41000.0
2005-11-28 13:50:00,33.97,33.98,33.95,33.96,38800.0,19.8353,19.8411,19.8236,19.8294,38800.0
2005-11-28 13:55:00,33.97,34.0,33.96,34.0,78100.0,19.8353,19.8528,19.8294,19.8528,78100.0
2005-11-28 14:00:00,33.98,33.99,33.92,33.92,60700.0,19.8411,19.847,19.8061,19.8061,60700.0
2005-11-28 14:05:00,33.92,33.93,33.89,33.93,97100.0,19.8061,19.8119,19.7886,19.8119,97100.0
2005-11-28 14:10:00,33.92,33.93,33.91,33.92,52400.0,19.8061,19.8119,19.8002,19.8061,52400.0
2005-11-28 14:15:00,33.93,33.93,33.84,33.84,170100.0,19.8119,19.8119,19.7594,19.7594,170100.0
2005-11-28 14:20:00,33.84,33.85,33.8,33.83,88700.0,19.7594,19.7652,19.736,19.7535,88700.0
2005-11-28 14:25:00,33.82,33.88,33.82,33.83,30800.0,19.7477,19.7827,19.7477,19.7535,30800.0
2005-11-28 14:30:00,33.84,33.85,33.79,33.81,416300.0,19.7594,19.7652,19.7302,19.7419,416300.0
2005-11-28 14:35:00,33.81,33.81,33.79,33.8,246800.0,19.7419,19.7419,19.7302,19.736,246800.0
2005-11-28 14:40:00,33.8,33.86,33.79,33.85,81200.0,19.736,19.7711,19.7302,19.7652,81200.0
2005-11-28 14:45:00,33.86,33.86,33.83,33.84,13900.0,19.7711,19.7711,19.7535,19.7594,13900.0
2005-11-28 14:50:00,33.83,33.85,33.83,33.85,24900.0,19.7535,19.7652,19.7535,19.7652,24900.0
2005-11-28 14:55:00,33.85,33.87,33.85,33.87,40900.0,19.7652,19.7769,19.7652,19.7769,40900.0
2005-11-28 15:00:00,33.86,33.88,33.85,33.87,50500.0,19.7711,19.7827,19.7652,19.7769,50500.0
2005-11-28 15:05:00,33.87,33.88,33.82,33.82,320000.0,19.7769,19.7827,19.7477,19.7477,320000.0
2005-11-28 15:10:00,33.83,33.88,33.81,33.86,56000.0,19.7535,19.7827,19.7419,19.7711,56000.0
2005-11-28 15:15:00,33.86,33.87,33.85,33.87,28800.0,19.7711,19.7769,19.7652,19.7769,28800.0
2005-11-28 15:20:00,33.86,33.88,33.83,33.85,62500.0,19.7711,19.7827,19.7535,19.7652,62500.0
2005-11-28 15:25:00,33.84,33.86,33.84,33.84,23900.0,19.7594,19.7711,19.7594,19.7594,23900.0
2005-11-28 15:30:00,33.85,33.88,33.84,33.87,55800.0,19.7652,19.7827,19.7594,19.7769,55800.0
2005-11-28 15:35:00,33.87,33.92,33.87,33.92,74700.0,19.7769,19.8061,19.7769,19.8061,74700.0
2005-11-28 15:40:00,33.91,33.93,33.9,33.92,58700.0,19.8002,19.8119,19.7944,19.8061,58700.0
2005-11-28 15:45:00,33.91,33.95,33.91,33.95,97200.0,19.8002,19.8236,19.8002,19.8236,97200.0
2005-11-28 15:50:00,33.95,33.97,33.94,33.96,155900.0,19.8236,19.8353,19.8178,19.8294,155900.0
2005-11-28 15:55:00,33.96,33.96,33.94,33.95,160100.0,19.8294,19.8294,19.8178,19.8236,160100.0
2005-11-29 09:30:00,34.24,34.31,34.18,34.29,300200.0,19.9929,20.0338,19.9579,20.0221,300200.0
2005-11-29 09:35:00,34.3,34.32,34.25,34.26,85700.0,20.028,20.0397,19.9988,20.0046,85700.0
2005-11-29 09:40:00,34.24,34.34,34.22,34.32,160100.0,19.9929,20.0513,19.9813,20.0397,160100.0
2005-11-29 09:45:00,34.31,34.32,34.27,34.29,83300.0,20.0338,20.0397,20.0105,20.0221,83300.0
2005-11-29 09:50:00,34.3,34.39,34.28,34.37,146900.0,20.028,20.0805,20.0163,20.0688,146900.0
2005-11-29 09:55:00,34.38,34.44,34.34,34.43,207600.0,20.0747,20.1097,20.0513,20.1039,207600.0
2005-11-29 10:00:00,34.43,34.51,34.39,34.49,343300.0,20.1039,20.1506,20.0805,20.1389,343300.0
2005-11-29 10:05:00,34.48,34.58,34.48,34.55,237600.0,20.1331,20.1915,20.1331,20.1739,237600.0
2005-11-29 10:10:00,34.56,34.58,34.47,34.49,151600.0,20.1798,20.1915,20.1272,20.1389,151600.0
2005-11-29 10:15:00,34.48,34.48,34.41,34.48,152200.0,20.1331,20.1331,20.0922,20.1331,152200.0
2005-11-29 10:20:00,34.47,34.47,34.36,34.36,128900.0,20.1272,20.1272,20.063,20.063,128900.0
2005-11-29 10:25:00,34.35,34.39,34.32,34.34,137600.0,20.0572,20.0805,20.0397,20.0513,137600.0
2005-11-29 10:30:00,34.34,34.35,34.33,34.33,143300.0,20.0513,20.0572,20.0455,20.0455,143300.0
2005-11-29 10:35:00,34.34,34.44,34.34,34.44,56700.0,20.0513,20.1097,20.0513,20.1097,56700.0
2005-11-29 10:40:00,34.44,34.44,34.35,34.35,186600.0,20.1097,20.1097,20.0572,20.0572,186600.0
2005-11-29 10:45:00,34.36,34.36,34.33,34.34,37600.0,20.063,20.063,20.0455,20.0513,37600.0
2005-11-29 10:50:00,34.34,34.36,34.3,34.33,69600.0,20.0513,20.063,20.028,20.0455,69600.0
2005-11-29 10:55:00,34.34,34.34,34.28,34.29,19500.0,20.0513,20.0513,20.0163,20.0221,19500.0
2005-11-29 11:00:00,34.29,34.32,34.27,34.3,54800.0,20.0221,20.0397,20.0105,20.028,54800.0
2005-11-29 11:05:00,34.31,34.32,34.27,34.27,97200.0,20.0338,20.0397,20.0105,20.0105,97200.0
2005-11-29 11:10:00,34.27,34.3,34.25,34.3,68000.0,20.0105,20.028,19.9988,20.028,68000.0
2005-11-29 11:15:00,34.29,34.34,34.29,34.34,69300.0,20.0221,20.0513,20.0221,20.0513,69300.0
2005-11-29 11:20:00,34.34,34.37,34.29,34.29,558000.0,20.0513,20.0688,20.0221,20.0221,558000.0
2005-11-29 11:25:00,34.29,34.3,34.24,34.27,92000.0,20.0221,20.028,19.9929,20.0105,92000.0
2005-11-29 11:30:00,34.27,34.27,34.15,34.16,121300.0,20.0105,20.0105,19.9404,19.9462,121300.0
2005-11-29 11:35:00,34.16,34.18,34.12,34.14,105600.0,19.9462,19.9579,19.9229,19.9345,105600.0
2005-11-29 11:40:00,34.15,34.15,34.12,34.12,31200.0,19.9404,19.9404,19.9229,19.9229,31200.0
2005-11-29 11:45:00,34.13,34.13,34.09,34.1,84900.0,19.9287,19.9287,19.9054,19.9112,84900.0
2005-11-29 11:50:00,34.1,34.18,34.07,34.17,52300.0,19.9112,19.9579,19.8937,19.9521,52300.0
2005-11-29 11:55:00,34.18,34.22,34.17,34.21,27100.0,19.9579,19.9813,19.9521,19.9754,27100.0
2005-11-29 12:00:00,34.21,34.21,34.2,34.2,24900.0,19.9754,19.9754,19.9696,19.9696,24900.0
2005-11-29 12:05:00,34.2,34.24,34.2,34.23,37000.0,19.9696,19.9929,19.9696,19.9871,37000.0
2005-11-29 12:10:00,34.23,34.27,34.22,34.27,23600.0,19.9871,20.0105,19.9813,20.0105,23600.0
2005-11-29 12:15:00,34.27,34.27,34.24,34.26,37500.0,20.0105,20.0105,19.9929,20.0046,37500.0
2005-11-29 12:20:00,34.27,34.27,34.23,34.23,30400.0,20.0105,20.0105,19.9871,19.9871,30400.0
2005-11-29 12:25:00,34.21,34.24,34.17,34.17,59100.0,19.9754,19.9929,19.9521,19.9521,59100.0
2005-11-29 12:30:00,34.18,34.18,34.14,34.14,22500.0,19.9579,19.9579,19.9345,19.9345,22500.0
2005-11-29 12:35:00,34.15,34.16,34.14,34.16,43500.0,19.9404,19.9462,19.9345,19.9462,43500.0
2005-11-29 12:40:00,34.15,34.17,34.1,34.17,74800.0,19.9404,19.9521,19.9112,19.9521,74800.0
2005-11-29 12:45:00,34.17,34.19,34.15,34.17,14200.0,19.9521,19.9637,19.9404,19.9521,14200.0
2005-11-29 12:50:00,34.16,34.18,34.16,34.17,11000.0,19.9462,19.9579,19.9462,19.9521,11000.0
2005-11-29 12:55:00,34.18,34.18,34.15,34.16,17000.0,19.9579,19.9579,19.9404,19.9462,17000.0
2005-11-29 13:00:00,34.16,34.17,34.12,34.13,37100.0,19.9462,19.9521,19.9229,19.9287,37100.0
2005-11-29 13:05:00,34.12,34.18,34.12,34.14,24900.0,19.9229,19.9579,19.9229,19.9345,24900.0
2005-11-29 13:10:00,34.15,34.15,34.09,34.09,41600.0,19.9404,19.9404,19.9054,19.9054,41600.0
2005-11-29 13:15:00,34.09,34.1,34.06,34.07,33500.0,19.9054,19.9112,19.8878,19.8937,33500.0
2005-11-29 13:20:00,34.07,34.08,34.04,34.05,52000.0,19.8937,19.8995,19.8762,19.882,52000.0
2005-11-29 13:25:00,34.05,34.12,34.05,34.12,28500.0,19.882,19.9229,19.882,19.9229,28500.0
2005-11-29 13:30:00,34.11,34.13,34.09,34.1,45200.0,19.917,19.9287,19.9054,19.9112,45200.0
2005-11-29 13:35:00,34.1,34.14,34.05,34.14,46000.0,19.9112,19.9345,19.882,19.9345,46000.0
2005-11-29 13:40:00,34.14,34.15,34.1,34.1,30300.0,19.9345,19.9404,19.9112,19.9112,30300.0
2005-11-29 13:45:00,34.1,34.1,34.03,34.03,23800.0,19.9112,19.9112,19.8703,19.8703,23800.0
2005-11-29 13:50:00,34.03,34.06,34.02,34.05,51500.0,19.8703,19.8878,19.8645,19.882,51500.0
2005-11-29 13:55:00,34.05,34.05,34.02,34.02,48500.0,19.882,19.882,19.8645,19.8645,48500.0
2005-11-29 14:00:00,34.04,34.09,34.02,34.06,62100.0,19.8762,19.9054,19.8645,19.8878,62100.0
2005-11-29 14:05:00,34.06,34.08,34.04,34.06,34400.0,19.8878,19.8995,19.8762,19.8878,34400.0
2005-11-29 14:10:00,34.05,34.07,34.05,34.05,23500.0,19.882,19.8937,19.882,19.882,23500.0
2005-11-29 14:15:00,34.06,34.07,34.0,34.01,43100.0,19.8878,19.8937,19.8528,19.8586,43100.0
2005-11-29 14:20:00,34.0,34.01,33.96,33.96,26500.0,19.8528,19.8586,19.8294,19.8294,26500.0
2005-11-29 14:25:00,33.95,33.98,33.95,33.96,39900.0,19.8236,19.8411,19.8236,19.8294,39900.0
2005-11-29 14:30:00,33.95,34.07,33.95,34.07,55200.0,19.8236,19.8937,19.8236,19.8937,55200.0
2005-11-29 14:35:00,34.07,34.07,34.02,34.02,54100.0,19.8937,19.8937,19.8645,19.8645,54100.0
2005-11-29 14:40:00,34.02,34.08,34.01,34.08,60400.0,19.8645,19.8995,19.8586,19.8995,60400.0
2005-11-29 14:45:00,34.07,34.2,34.07,34.09,113900.0,19.8937,19.9696,19.8937,19.9054,113900.0
2005-11-29 14:50:00,34.08,34.16,34.08,34.14,67700.0,19.8995,19.9462,19.8995,19.9345,67700.0
2005-11-29 14:55:00,34.14,34.14,34.1,34.13,31000.0,19.9345,19.9345,19.9112,19.9287,31000.0
2005-11-29 15:00:00,34.12,34.15,34.1,34.11,34200.0,19.9229,19.9404,19.9112,19.917,34200.0
2005-11-29 15:05:00,34.12,34.13,34.03,34.08,42000.0,19.9229,19.9287,19.8703,19.8995,42000.0
2005-11-29 15:10:00,34.08,34.09,33.98,33.98,33100.0,19.8995,19.9054,19.8411,19.8411,33100.0
2005-11-29 15:15:00,33.98,34.01,33.96,33.98,73500.0,19.8411,19.8586,19.8294,19.8411,73500.0
2005-11-29 15:20:00,33.99,33.99,33.92,33.92,42400.0,19.847,19.847,19.8061,19.8061,42400.0
2005-11-29 15:25:00,33.91,33.98,33.91,33.97,42800.0,19.8002,19.8411,19.8002,19.8353,42800.0
2005-11-29 15:30:00,33.97,33.99,33.9,33.92,50400.0,19.8353,19.847,19.7944,19.8061,50400.0
2005-11-29 15:35:00,33.91,33.96,33.88,33.94,68600.0,19.8002,19.8294,19.7827,19.8178,68600.0
2005-11-29 15:40:00,33.94,34.0,33.9,34.0,112200.0,19.8178,19.8528,19.7944,19.8528,112200.0
2005-11-29 15:45:00,33.99,34.06,33.99,34.03,80500.0,19.847,19.8878,19.847,19.8703,80500.0
2005-11-29 15:50:00,34.02,34.03,33.95,34.0,115500.0,19.8645,19.8703,19.8236,19.8528,115500.0
2005-11-29 15:55:00,34.0,34.01,33.93,33.93,95300.0,19.8528,19.8586,19.8119,19.8119,95300.0
2005-11-30 09:30:00,34.14,34.45,34.11,34.45,269000.0,19.9345,20.1156,19.917,20.1156,269000.0
2005-11-30 09:35:00,34.45,34.45,34.24,34.24,133800.0,20.1156,20.1156,19.9929,19.9929,133800.0
2005-11-30 09:40:00,34.25,34.33,34.24,34.32,133500.0,19.9988,20.0455,19.9929,20.0397,133500.0
2005-11-30 09:45:00,34.32,34.34,34.27,34.31,78800.0,20.0397,20.0513,20.0105,20.0338,78800.0
2005-11-30 09:50:00,34.3,34.32,34.13,34.13,69800.0,20.028,20.0397,19.9287,19.9287,69800.0
2005-11-30 09:55:00,34.13,34.23,34.07,34.15,82200.0,19.9287,19.9871,19.8937,19.9404,82200.0
2005-11-30 10:00:00,34.15,34.18,34.03,34.09,54500.0,19.9404,19.9579,19.8703,19.9054,54500.0
2005-11-30 10:05:00,34.1,34.2,34.1,34.2,67000.0,19.9112,19.9696,19.9112,19.9696,67000.0
2005-11-30 10:10:00,34.2,34.23,34.13,34.23,36800.0,19.9696,19.9871,19.9287,19.9871,36800.0
2005-11-30 10:15:00,34.23,34.25,34.21,34.24,40300.0,19.9871,19.9988,19.9754,19.9929,40300.0
2005-11-30 10:20:00,34.24,34.27,34.22,34.26,65100.0,19.9929,20.0105,19.9813,20.0046,65100.0
2005-11-30 10:25:00,34.26,34.34,34.26,34.32,50900.0,20.0046,20.0513,20.0046,20.0397,50900.0
2005-11-30 10:30:00,34.31,34.41,34.24,34.37,126000.0,20.0338,20.0922,19.9929,20.0688,126000.0
2005-11-30 10:35:00,34.37,34.44,34.36,34.4,51700.0,20.0688,20.1097,20.063,20.0864,51700.0
2005-11-30 10:40:00,34.4,34.5,34.4,34.49,146700.0,20.0864,20.1448,20.0864,20.1389,146700.0
2005-11-30 10:45:00,34.49,34.53,34.47,34.51,159300.0,20.1389,20.1623,20.1272,20.1506,159300.0
2005-11-30 10:50:00,34.51,34.54,34.48,34.53,81800.0,20.1506,20.1681,20.1331,20.1623,81800.0
2005-11-30 10:55:00,34.53,34.61,34.53,34.6,84700.0,20.1623,20.209,20.1623,20.2031,84700.0
2005-11-30 11:00:00,34.6,34.64,34.54,34.54,112600.0,20.2031,20.2265,20.1681,20.1681,112600.0
2005-11-30 11:05:00,34.54,34.55,34.5,34.51,70800.0,20.1681,20.1739,20.1448,20.1506,70800.0
2005-11-30 11:10:00,34.52,34.53,34.45,34.51,65400.0,20.1564,20.1623,20.1156,20.1506,65400.0
2005-11-30 11:15:00,34.5,34.54,34.5,34.5,62800.0,20.1448,20.1681,20.1448,20.1448,62800.0
2005-11-30 11:20:00,34.51,34.53,34.41,34.53,61200.0,20.1506,20.1623,20.0922,20.1623,61200.0
2005-11-30 11:25:00,34.55,34.74,34.53,34.72,189500.0,20.1739,20.2849,20.1623,20.2732,189500.0
2005-11-30 11:30:00,34.72,34.76,34.66,34.7,144700.0,20.2732,20.2966,20.2382,20.2615,144700.0
2005-11-30 11:35:00,34.69,34.69,34.65,34.67,90600.0,20.2557,20.2557,20.2323,20.244,90600.0
2005-11-30 11:40:00,34.67,34.67,34.59,34.59,95300.0,20.244,20.244,20.1973,20.1973,95300.0
2005-11-30 11:45:00,34.59,34.59,34.51,34.54,76600.0,20.1973,20.1973,20.1506,20.1681,76600.0
2005-11-30 11:50:00,34.54,34.55,34.45,34.46,57500.0,20.1681,20.1739,20.1156,20.1214,57500.0
2005-11-30 11:55:00,34.46,34.5,34.45,34.49,146000.0,20.1214,20.1448,20.1156,20.1389,146000.0
2005-11-30 12:00:00,34.49,34.49,34.42,34.42,77700.0,20.1389,20.1389,20.098,20.098,77700.0
2005-11-30 12:05:00,34.43,34.44,34.38,34.4,77000.0,20.1039,20.1097,20.0747,20.0864,77000.0
2005-11-30 12:10:00,34.39,34.4,34.36,34.37,53800.0,20.0805,20.0864,20.063,20.0688,53800.0
2005-11-30 12:15:00,34.37,34.38,34.32,34.32,98700.0,20.0688,20.0747,20.0397,20.0397,98700.0
2005-11-30 12:20:00,34.32,34.4,34.32,34.39,68800.0,20.0397,20.0864,20.0397,20.0805,68800.0
2005-11-30 12:25:00,34.39,34.39,34.36,34.38,37300.0,20.0805,20.0805,20.063,20.0747,37300.0
2005-11-30 12:30:00,34.37,34.38,34.34,34.37,51700.0,20.0688,20.0747,20.0513,20.0688,51700.0
2005-11-30 12:35:00,34.36,34.37,34.35,34.36,33200.0,20.063,20.0688,20.0572,20.063,33200.0
2005-11-30 12:40:00,34.36,34.39,34.36,34.39,37800.0,20.063,20.0805,20.063,20.0805,37800.0
2005-11-30 12:45:00,34.38,34.43,34.38,34.42,70400.0,20.0747,20.1039,20.0747,20.098,70400.0
2005-11-30 12:50:00,34.42,34.42,34.38,34.39,37200.0,20.098,20.098,20.0747,20.0805,37200.0
2005-11-30 12:55:00,34.38,34.39,34.38,34.39,30900.0,20.0747,20.0805,20.0747,20.0805,30900.0
2005-11-30 13:00:00,34.38,34.39,34.35,34.37,33400.0,20.0747,20.0805,20.0572,20.0688,33400.0
2005-11-30 13:05:00,34.36,34.45,34.36,34.44,90400.0,20.063,20.1156,20.063,20.1097,90400.0
2005-11-30 13:10:00,34.45,34.48,34.44,34.47,62400.0,20.1156,20.1331,20.1097,20.1272,62400.0
2005-11-30 13:15:00,34.47,34.47,34.4,34.41,93500.0,20.1272,20.1272,20.0864,20.0922,93500.0
2005-11-30 13:20:00,34.41,34.41,34.39,34.4,29600.0,20.0922,20.0922,20.0805,20.0864,29600.0
2005-11-30 13:25:00,34.39,34.41,34.39,34.4,98400.0,20.0805,20.0922,20.0805,20.0864,98400.0
2005-11-30 13:30:00,34.4,34.41,34.37,34.37,205700.0,20.0864,20.0922,20.0688,20.0688,205700.0
2005-11-30 13:35:00,34.37,34.37,34.32,34.35,37500.0,20.0688,20.0688,20.0397,20.0572,37500.0
2005-11-30 13:40:00,34.34,34.35,34.32,34.33,20100.0,20.0513,20.0572,20.0397,20.0455,20100.0
2005-11-30 13:45:00,34.33,34.33,34.28,34.3,16900.0,20.0455,20.0455,20.0163,20.028,16900.0
2005-11-30 13:50:00,34.29,34.29,34.2,34.26,128900.0,20.0221,20.0221,19.9696,20.0046,128900.0
2005-11-30 13:55:00,34.25,34.26,34.15,34.17,52100.0,19.9988,20.0046,19.9404,19.9521,52100.0
2005-11-30 14:00:00,34.18,34.26,34.16,34.25,86000.0,19.9579,20.0046,19.9462,19.9988,86000.0
2005-11-30 14:05:00,34.24,34.26,34.19,34.24,62100.0,19.9929,20.0046,19.9637,19.9929,62100.0
2005-11-30 14:10:00,34.24,34.27,34.22,34.23,88900.0,19.9929,20.0105,19.9813,19.9871,88900.0
2005-11-30 14:15:00,34.23,34.25,34.17,34.17,48200.0,19.9871,19.9988,19.9521,19.9521,48200.0
2005-11-30 14:20:00,34.17,34.19,34.14,34.17,56900.0,19.9521,19.9637,19.9345,19.9521,56900.0
2005-11-30 14:25:00,34.17,34.19,34.14,34.14,32200.0,19.9521,19.9637,19.9345,19.9345,32200.0
2005-11-30 14:30:00,34.14,34.15,34.08,34.08,51900.0,19.9345,19.9404,19.8995,19.8995,51900.0
2005-11-30 14:35:00,34.08,34.11,34.05,34.11,110000.0,19.8995,19.917,19.882,19.917,110000.0
2005-11-30 14:40:00,34.11,34.12,34.04,34.04,52200.0,19.917,19.9229,19.8762,19.8762,52200.0
2005-11-30 14:45:00,34.05,34.06,33.96,33.99,125700.0,19.882,19.8878,19.8294,19.847,125700.0
2005-11-30 14:50:00,33.99,34.11,33.98,34.05,145600.0,19.847,19.917,19.8411,19.882,145600.0
2005-11-30 14:55:00,34.06,34.08,34.05,34.07,87500.0,19.8878,19.8995,19.882,19.8937,87500.0
2005-11-30 15:00:00,34.06,34.1,34.04,34.04,76300.0,19.8878,19.9112,19.8762,19.8762,76300.0
2005-11-30 15:05:00,34.03,34.03,33.9,33.94,91200.0,19.8703,19.8703,19.7944,19.8178,91200.0
2005-11-30 15:10:00,33.95,34.03,33.95,34.01,84000.0,19.8236,19.8703,19.8236,19.8586,84000.0
2005-11-30 15:15:00,34.01,34.06,33.98,34.02,115700.0,19.8586,19.8878,19.8411,19.8645,115700.0
2005-11-30 15:20:00,34.04,34.04,33.96,34.0,88000.0,19.8762,19.8762,19.8294,19.8528,88000.0
2005-11-30 15:25:00,34.0,34.0,33.95,33.96,112700.0,19.8528,19.8528,19.8236,19.8294,112700.0
2005-11-30 15:30:00,33.96,33.98,33.92,33.97,153600.0,19.8294,19.8411,19.8061,19.8353,153600.0
2005-11-30 15:35:00,33.97,33.97,33.9,33.91,180700.0,19.8353,19.8353,19.7944,19.8002,180700.0
2005-11-30 15:40:00,33.91,33.93,33.85,33.91,128700.0,19.8002,19.8119,19.7652,19.8002,128700.0
2005-11-30 15:45:00,33.91,33.95,33.84,33.84,158900.0,19.8002,19.8236,19.7594,19.7594,158900.0
2005-11-30 15:50:00,33.85,33.93,33.84,33.93,240700.0,19.7652,19.8119,19.7594,19.8119,240700.0
2005-11-30 15:55:00,33.92,33.99,33.86,33.88,257100.0,19.8061,19.847,19.7711,19.7827,257100.0
2005-12-01 09:30:00,34.23,34.27,34.22,34.22,252700.0,19.9871,20.0105,19.9813,19.9813,252700.0
2005-12-01 09:35:00,34.22,34.22,34.1,34.12,104500.0,19.9813,19.9813,19.9112,19.9229,104500.0
2005-12-01 09:40:00,34.13,34.18,34.06,34.09,88300.0,19.9287,19.9579,19.8878,19.9054,88300.0
2005-12-01 09:45:00,34.09,34.16,34.09,34.11,294300.0,19.9054,19.9462,19.9054,19.917,294300.0
2005-12-01 09:50:00,34.11,34.22,34.11,34.2,76500.0,19.917,19.9813,19.917,19.9696,76500.0
2005-12-01 09:55:00,34.2,34.28,34.19,34.26,161400.0,19.9696,20.0163,19.9637,20.0046,161400.0
2005-12-01 10:00:00,34.25,34.38,34.25,34.37,143300.0,19.9988,20.0747,19.9988,20.0688,143300.0
2005-12-01 10:05:00,34.37,34.44,34.34,34.43,283500.0,20.0688,20.1097,20.0513,20.1039,283500.0
2005-12-01 10:10:00,34.43,34.52,34.43,34.5,149300.0,20.1039,20.1564,20.1039,20.1448,149300.0
2005-12-01 10:15:00,34.5,34.57,34.46,34.57,282100.0,20.1448,20.1856,20.1214,20.1856,282100.0
2005-12-01 10:20:00,34.56,34.58,34.5,34.5,170300.0,20.1798,20.1915,20.1448,20.1448,170300.0
2005-12-01 10:25:00,34.5,34.52,34.49,34.5,108700.0,20.1448,20.1564,20.1389,20.1448,108700.0
2005-12-01 10:30:00,34.51,34.52,34.48,34.48,87800.0,20.1506,20.1564,20.1331,20.1331,87800.0
2005-12-01 10:35:00,34.48,34.48,34.45,34.47,120800.0,20.1331,20.1331,20.1156,20.1272,120800.0
2005-12-01 10:40:00,34.48,34.6,34.47,34.59,95200.0,20.1331,20.2031,20.1272,20.1973,95200.0
2005-12-01 10:45:00,34.6,34.7,34.59,34.68,133700.0,20.2031,20.2615,20.1973,20.2499,133700.0
2005-12-01 10:50:00,34.69,34.79,34.68,34.79,147100.0,20.2557,20.3141,20.2499,20.3141,147100.0
2005-12-01 10:55:00,34.79,34.84,34.75,34.83,136800.0,20.3141,20.3433,20.2907,20.3374,136800.0
2005-12-01 11:00:00,34.83,34.87,34.82,34.84,119700.0,20.3374,20.3608,20.3316,20.3433,119700.0
2005-12-01 11:05:00,34.84,34.88,34.79,34.88,211000.0,20.3433,20.3666,20.3141,20.3666,211000.0
2005-12-01 11:10:00,34.87,34.89,34.71,34.71,161900.0,20.3608,20.3725,20.2674,20.2674,161900.0
2005-12-01 11:15:00,34.71,34.74,34.68,34.74,234600.0,20.2674,20.2849,20.2499,20.2849,234600.0
2005-12-01 11:20:00,34.74,34.8,34.74,34.75,56500.0,20.2849,20.3199,20.2849,20.2907,56500.0
2005-12-01 11:25:00,34.75,34.75,34.68,34.69,38200.0,20.2907,20.2907,20.2499,20.2557,38200.0
2005-12-01 11:30:00,34.69,34.74,34.55,34.63,142600.0,20.2557,20.2849,20.1739,20.2207,142600.0
2005-12-01 11:35:00,34.63,34.66,34.62,34.66,49400.0,20.2207,20.2382,20.2148,20.2382,49400.0
2005-12-01 11:40:00,34.65,34.76,34.65,34.76,54800.0,20.2323,20.2966,20.2323,20.2966,54800.0
2005-12-01 11:45:00,34.76,34.78,34.73,34.74,30700.0,20.2966,20.3082,20.2791,20.2849,30700.0
2005-12-01 11:50:00,34.74,34.77,34.74,34.76,80400.0,20.2849,20.3024,20.2849,20.2966,80400.0
2005-12-01 11:55:00,34.77,34.86,34.76,34.86,124100.0,20.3024,20.355,20.2966,20.355,124100.0
2005-12-01 12:00:00,34.86,34.93,34.85,34.91,175400.0,20.355,20.3958,20.3491,20.3842,175400.0
2005-12-01 12:05:00,34.91,35.0,34.91,34.94,771300.0,20.3842,20.4367,20.3842,20.4017,771300.0
2005-12-01 12:10:00,34.94,34.95,34.82,34.86,219600.0,20.4017,20.4075,20.3316,20.355,219600.0
2005-12-01 12:15:00,34.86,34.97,34.85,34.97,112300.0,20.355,20.4192,20.3491,20.4192,112300.0
2005-12-01 12:20:00,34.97,35.03,34.97,35.01,165900.0,20.4192,20.4542,20.4192,20.4425,165900.0
2005-12-01 12:25:00,35.01,35.1,35.0,35.07,183000.0,20.4425,20.4951,20.4367,20.4776,183000.0
2005-12-01 12:30:00,35.07,35.09,34.88,34.92,184400.0,20.4776,20.4893,20.3666,20.39,184400.0
2005-12-01 12:35:00,34.92,35.0,34.91,34.97,117600.0,20.39,20.4367,20.3842,20.4192,117600.0
2005-12-01 12:40:00,34.98,35.0,34.93,34.99,130300.0,20.425,20.4367,20.3958,20.4309,130300.0
2005-12-01 12:45:00,34.98,35.07,34.98,35.07,184300.0,20.425,20.4776,20.425,20.4776,184300.0
2005-12-01 12:50:00,35.07,35.19,35.05,35.17,179100.0,20.4776,20.5476,20.4659,20.536,179100.0
2005-12-01 12:55:00,35.19,35.19,35.09,35.1,159700.0,20.5476,20.5476,20.4893,20.4951,159700.0
2005-12-01 13:00:00,35.1,35.13,35.08,35.09,141100.0,20.4951,20.5126,20.4834,20.4893,141100.0
2005-12-01 13:05:00,35.08,35.09,35.06,35.07,88900.0,20.4834,20.4893,20.4717,20.4776,88900.0
2005-12-01 13:10:00,35.07,35.13,35.05,35.12,194300.0,20.4776,20.5126,20.4659,20.5068,194300.0
2005-12-01 13:15:00,35.11,35.15,35.11,35.11,65000.0,20.5009,20.5243,20.5009,20.5009,65000.0
2005-12-01 13:20:00,35.11,35.11,35.07,35.09,34700.0,20.5009,20.5009,20.4776,20.4893,34700.0
2005-12-01 13:25:00,35.08,35.17,35.08,35.14,59400.0,20.4834,20.536,20.4834,20.5185,59400.0
2005-12-01 13:30:00,35.14,35.14,35.1,35.11,39000.0,20.5185,20.5185,20.4951,20.5009,39000.0
2005-12-01 13:35:00,35.11,35.14,35.1,35.12,57700.0,20.5009,20.5185,20.4951,20.5068,57700.0
2005-12-01 13:40:00,35.12,35.12,35.07,35.07,45600.0,20.5068,20.5068,20.4776,20.4776,45600.0
2005-12-01 13:45:00,35.07,35.08,35.02,35.02,82900.0,20.4776,20.4834,20.4484,20.4484,82900.0
2005-12-01 13:50:00,35.02,35.03,34.98,34.98,116600.0,20.4484,20.4542,20.425,20.425,116600.0
2005-12-01 13:55:00,34.98,35.0,34.98,35.0,67200.0,20.425,20.4367,20.425,20.4367,67200.0
2005-12-01 14:00:00,34.99,35.03,34.99,35.02,90800.0,20.4309,20.4542,20.4309,20.4484,90800.0
2005-12-01 14:05:00,35.02,35.02,35.0,35.0,39300.0,20.4484,20.4484,20.4367,20.4367,39300.0
2005-12-01 14:10:00,35.0,35.01,34.94,34.94,98700.0,20.4367,20.4425,20.4017,20.4017,98700.0
2005-12-01 14:15:00,34.94,34.95,34.93,34.95,90800.0,20.4017,20.4075,20.3958,20.4075,90800.0
2005-12-01 14:20:00,34.94,35.01,34.94,35.0,149900.0,20.4017,20.4425,20.4017,20.4367,149900.0
2005-12-01 14:25:00,35.01,35.01,34.95,34.95,99600.0,20.4425,20.4425,20.4075,20.4075,99600.0
2005-12-01 14:30:00,34.95,34.96,34.91,34.91,194100.0,20.4075,20.4134,20.3842,20.3842,194100.0
2005-12-01 14:35:00,34.91,34.92,34.88,34.88,100800.0,20.3842,20.39,20.3666,20.3666,100800.0
2005-12-01 14:40:00,34.88,34.95,34.88,34.92,187600.0,20.3666,20.4075,20.3666,20.39,187600.0
2005-12-01 14:45:00,34.93,34.96,34.9,34.94,126800.0,20.3958,20.4134,20.3783,20.4017,126800.0
2005-12-01 14:50:00,34.93,34.96,34.91,34.95,141900.0,20.3958,20.4134,20.3842,20.4075,141900.0
2005-12-01 14:55:00,34.94,34.98,34.94,34.97,131600.0,20.4017,20.425,20.4017,20.4192,131600.0
2005-12-01 15:00:00,34.97,35.03,34.97,35.02,199900.0,20.4192,20.4542,20.4192,20.4484,199900.0
2005-12-01 15:05:00,35.03,35.09,35.02,35.08,302200.0,20.4542,20.4893,20.4484,20.4834,302200.0
2005-12-01 15:10:00,35.08,35.12,35.06,35.11,139400.0,20.4834,20.5068,20.4717,20.5009,139400.0
2005-12-01 15:15:00,35.11,35.13,35.07,35.09,163200.0,20.5009,20.5126,20.4776,20.4893,163200.0
2005-12-01 15:20:00,35.08,35.09,35.04,35.05,346700.0,20.4834,20.4893,20.4601,20.4659,346700.0
2005-12-01 15:25:00,35.04,35.12,35.04,35.12,150900.0,20.4601,20.5068,20.4601,20.5068,150900.0
2005-12-01 15:30:00,35.11,35.18,35.11,35.17,208500.0,20.5009,20.5418,20.5009,20.536,208500.0
2005-12-01 15:35:00,35.17,35.24,35.16,35.24,201100.0,20.536,20.5768,20.5301,20.5768,201100.0
2005-12-01 15:40:00,35.24,35.25,35.22,35.25,420500.0,20.5768,20.5827,20.5652,20.5827,420500.0
2005-12-01 15:45:00,35.25,35.38,35.23,35.29,523200.0,20.5827,20.6586,20.571,20.606,523200.0
2005-12-01 15:50:00,35.3,35.3,35.18,35.2,363800.0,20.6119,20.6119,20.5418,20.5535,363800.0
2005-12-01 15:55:00,35.2,35.35,35.17,35.3,498600.0,20.5535,20.6411,20.536,20.6119,498600.0
2005-12-02 09:30:00,35.05,35.2,35.03,35.08,475500.0,20.4659,20.5535,20.4542,20.4834,475500.0
2005-12-02 09:35:00,35.08,35.25,35.08,35.25,182300.0,20.4834,20.5827,20.4834,20.5827,182300.0
2005-12-02 09:40:00,35.2,35.22,35.05,35.05,114200.0,20.5535,20.5652,20.4659,20.4659,114200.0
2005-12-02 09:45:00,35.05,35.09,34.89,34.89,176800.0,20.4659,20.4893,20.3725,20.3725,176800.0
2005-12-02 09:50:00,34.87,34.95,34.8,34.86,329600.0,20.3608,20.4075,20.3199,20.355,329600.0
2005-12-02 09:55:00,34.83,34.89,34.8,34.83,239300.0,20.3374,20.3725,20.3199,20.3374,239300.0
2005-12-02 10:00:00,34.82,35.15,34.82,35.08,306200.0,20.3316,20.5243,20.3316,20.4834,306200.0
2005-12-02 10:05:00,35.08,35.14,34.96,34.99,180000.0,20.4834,20.5185,20.4134,20.4309,180000.0
2005-12-02 10:10:00,35.0,35.06,34.99,35.04,115800.0,20.4367,20.4717,20.4309,20.4601,115800.0
2005-12-02 10:15:00,35.05,35.13,35.02,35.12,95100.0,20.4659,20.5126,20.4484,20.5068,95100.0
2005-12-02 10:20:00,35.11,35.18,35.1,35.17,131900.0,20.5009,20.5418,20.4951,20.536,131900.0
2005-12-02 10:25:00,35.15,35.19,35.12,35.13,148300.0,20.5243,20.5476,20.5068,20.5126,148300.0
2005-12-02 10:30:00,35.15,35.2,35.11,35.13,158500.0,20.5243,20.5535,20.5009,20.5126,158500.0
2005-12-02 10:35:00,35.12,35.13,35.05,35.09,104500.0,20.5068,20.5126,20.4659,20.4893,104500.0
2005-12-02 10:40:00,35.09,35.1,35.05,35.05,80000.0,20.4893,20.4951,20.4659,20.4659,80000.0
2005-12-02 10:45:00,35.05,35.08,34.98,35.01,73800.0,20.4659,20.4834,20.425,20.4425,73800.0
2005-12-02 10:50:00,35.0,35.04,35.0,35.03,55000.0,20.4367,20.4601,20.4367,20.4542,55000.0
2005-12-02 10:55:00,35.01,35.02,34.89,34.93,107900.0,20.4425,20.4484,20.3725,20.3958,107900.0
2005-12-02 11:00:00,34.93,34.96,34.89,34.95,49400.0,20.3958,20.4134,20.3725,20.4075,49400.0
2005-12-02 11:05:00,34.93,34.97,34.86,34.96,103300.0,20.3958,20.4192,20.355,20.4134,103300.0
2005-12-02 11:10:00,34.96,35.0,34.93,34.98,61400.0,20.4134,20.4367,20.3958,20.425,61400.0
2005-12-02 11:15:00,34.98,34.99,34.97,34.98,32200.0,20.425,20.4309,20.4192,20.425,32200.0
2005-12-02 11:20:00,34.98,34.99,34.97,34.99,51800.0,20.425,20.4309,20.4192,20.4309,51800.0
2005-12-02 11:25:00,34.98,35.02,34.97,34.99,126300.0,20.425,20.4484,20.4192,20.4309,126300.0
2005-12-02 11:30:00,35.0,35.0,34.98,35.0,43400.0,20.4367,20.4367,20.425,20.4367,43400.0
2005-12-02 11:35:00,35.0,35.0,34.97,34.98,41700.0,20.4367,20.4367,20.4192,20.425,41700.0
2005-12-02 11:40:00,34.98,34.98,34.91,34.91,38500.0,20.425,20.425,20.3842,20.3842,38500.0
2005-12-02 11:45:00,34.91,34.95,34.87,34.95,104800.0,20.3842,20.4075,20.3608,20.4075,104800.0
2005-12-02 11:50:00,34.95,35.0,34.94,34.97,83400.0,20.4075,20.4367,20.4017,20.4192,83400.0
2005-12-02 11:55:00,34.98,34.98,34.95,34.98,33200.0,20.425,20.425,20.4075,20.425,33200.0
2005-12-02 12:00:00,34.97,35.01,34.97,34.98,193700.0,20.4192,20.4425,20.4192,20.425,193700.0
2005-12-02 12:05:00,34.98,34.98,34.88,34.89,42200.0,20.425,20.425,20.3666,20.3725,42200.0
2005-12-02 12:10:00,34.89,34.9,34.82,34.82,70500.0,20.3725,20.3783,20.3316,20.3316,70500.0
2005-12-02 12:15:00,34.82,34.83,34.75,34.79,107300.0,20.3316,20.3374,20.2907,20.3141,107300.0
2005-12-02 12:20:00,34.79,34.85,34.77,34.83,50400.0,20.3141,20.3491,20.3024,20.3374,50400.0
2005-12-02 12:25:00,34.83,34.88,34.77,34.88,44400.0,20.3374,20.3666,20.3024,20.3666,44400.0
2005-12-02 12:30:00,34.86,34.89,34.8,34.89,69500.0,20.355,20.3725,20.3199,20.3725,69500.0
2005-12-02 12:35:00,34.87,34.91,34.87,34.9,30900.0,20.3608,20.3842,20.3608,20.3783,30900.0
2005-12-02 12:40:00,34.9,34.92,34.87,34.88,133100.0,20.3783,20.39,20.3608,20.3666,133100.0
2005-12-02 12:45:00,34.87,34.87,34.85,34.86,16100.0,20.3608,20.3608,20.3491,20.355,16100.0
2005-12-02 12:50:00,34.87,34.87,34.83,34.83,25600.0,20.3608,20.3608,20.3374,20.3374,25600.0
2005-12-02 12:55:00,34.83,34.83,34.8,34.8,32100.0,20.3374,20.3374,20.3199,20.3199,32100.0
2005-12-02 13:00:00,34.81,34.84,34.8,34.81,100800.0,20.3258,20.3433,20.3199,20.3258,100800.0
2005-12-02 13:05:00,34.82,34.87,34.82,34.85,116200.0,20.3316,20.3608,20.3316,20.3491,116200.0
2005-12-02 13:10:00,34.85,34.89,34.85,34.88,36700.0,20.3491,20.3725,20.3491,20.3666,36700.0
2005-12-02 13:15:00,34.89,34.92,34.88,34.91,45300.0,20.3725,20.39,20.3666,20.3842,45300.0
2005-12-02 13:20:00,34.92,34.93,34.9,34.91,20600.0,20.39,20.3958,20.3783,20.3842,20600.0
2005-12-02 13:25:00,34.9,34.91,34.85,34.86,41400.0,20.3783,20.3842,20.3491,20.355,41400.0
2005-12-02 13:30:00,34.86,34.89,34.86,34.88,27400.0,20.355,20.3725,20.355,20.3666,27400.0
2005-12-02 13:35:00,34.89,34.91,34.89,34.91,34400.0,20.3725,20.3842,20.3725,20.3842,34400.0
2005-12-02 13:40:00,34.91,34.94,34.91,34.94,46500.0,20.3842,20.4017,20.3842,20.4017,46500.0
2005-12-02 13:45:00,34.94,34.95,34.9,34.92,56800.0,20.4017,20.4075,20.3783,20.39,56800.0
2005-12-02 13:50:00,34.92,34.95,34.92,34.94,31700.0,20.39,20.4075,20.39,20.4017,31700.0
2005-12-02 13:55:00,34.94,34.96,34.94,34.95,26700.0,20.4017,20.4134,20.4017,20.4075,26700.0
2005-12-02 14:00:00,34.95,34.96,34.94,34.95,23000.0,20.4075,20.4134,20.4017,20.4075,23000.0
2005-12-02 14:05:00,34.94,34.95,34.91,34.91,28400.0,20.4017,20.4075,20.3842,20.3842,28400.0
2005-12-02 14:10:00,34.91,34.91,34.84,34.85,30700.0,20.3842,20.3842,20.3433,20.3491,30700.0
2005-12-02 14:15:00,34.85,34.9,34.85,34.89,54200.0,20.3491,20.3783,20.3491,20.3725,54200.0
2005-12-02 14:20:00,34.9,34.94,34.9,34.93,31100.0,20.3783,20.4017,20.3783,20.3958,31100.0
2005-12-02 14:25:00,34.93,34.97,34.92,34.96,77900.0,20.3958,20.4192,20.39,20.4134,77900.0
2005-12-02 14:30:00,34.96,35.0,34.96,34.99,81100.0,20.4134,20.4367,20.4134,20.4309,81100.0
2005-12-02 14:35:00,34.99,35.02,34.94,34.95,153200.0,20.4309,20.4484,20.4017,20.4075,153200.0
2005-12-02 14:40:00,34.95,34.97,34.94,34.96,18500.0,20.4075,20.4192,20.4017,20.4134,18500.0
2005-12-02 14:45:00,34.96,34.99,34.96,34.98,38700.0,20.4134,20.4309,20.4134,20.425,38700.0
2005-12-02 14:50:00,34.97,34.99,34.96,34.97,43600.0,20.4192,20.4309,20.4134,20.4192,43600.0
2005-12-02 14:55:00,34.97,34.97,34.95,34.96,30200.0,20.4192,20.4192,20.4075,20.4134,30200.0
2005-12-02 15:00:00,34.96,34.98,34.96,34.96,68900.0,20.4134,20.425,20.4134,20.4134,68900.0
2005-12-02 15:05:00,34.97,34.98,34.95,34.97,43600.0,20.4192,20.425,20.4075,20.4192,43600.0
2005-12-02 15:10:00,34.97,35.0,34.97,34.98,94200.0,20.4192,20.4367,20.4192,20.425,94200.0
2005-12-02 15:15:00,34.98,35.0,34.95,34.99,50200.0,20.425,20.4367,20.4075,20.4309,50200.0
2005-12-02 15:20:00,35.0,35.0,34.99,34.99,186000.0,20.4367,20.4367,20.4309,20.4309,186000.0
2005-12-02 15:25:00,34.99,35.0,34.97,34.97,100800.0,20.4309,20.4367,20.4192,20.4192,100800.0
2005-12-02 15:30:00,34.97,34.98,34.95,34.96,60300.0,20.4192,20.425,20.4075,20.4134,60300.0
2005-12-02 15:35:00,34.98,34.99,34.97,34.98,68300.0,20.425,20.4309,20.4192,20.425,68300.0
2005-12-02 15:40:00,34.98,34.98,34.96,34.96,764800.0,20.425,20.425,20.4134,20.4134,764800.0
2005-12-02 15:45:00,34.97,34.97,34.92,34.92,86300.0,20.4192,20.4192,20.39,20.39,86300.0
2005-12-02 15:50:00,34.92,34.96,34.9,34.94,127900.0,20.39,20.4134,20.3783,20.4017,127900.0
2005-12-02 15:55:00,34.95,34.98,34.91,34.93,178900.0,20.4075,20.425,20.3842,20.3958,178900.0
2005-12-05 09:30:00,34.74,34.85,34.73,34.84,234300.0,20.2849,20.3491,20.2791,20.3433,234300.0
2005-12-05 09:35:00,34.81,34.84,34.75,34.82,71000.0,20.3258,20.3433,20.2907,20.3316,71000.0
2005-12-05 09:40:00,34.81,34.89,34.78,34.86,209500.0,20.3258,20.3725,20.3082,20.355,209500.0
2005-12-05 09:45:00,34.86,34.87,34.81,34.84,127600.0,20.355,20.3608,20.3258,20.3433,127600.0
2005-12-05 09:50:00,34.84,34.86,34.84,34.85,58800.0,20.3433,20.355,20.3433,20.3491,58800.0
2005-12-05 09:55:00,34.85,34.91,34.85,34.85,92600.0,20.3491,20.3842,20.3491,20.3491,92600.0
2005-12-05 10:00:00,34.85,34.86,34.75,34.76,116500.0,20.3491,20.355,20.2907,20.2966,116500.0
2005-12-05 10:05:00,34.77,34.77,34.7,34.7,125700.0,20.3024,20.3024,20.2615,20.2615,125700.0
2005-12-05 10:10:00,34.71,34.71,34.66,34.67,100700.0,20.2674,20.2674,20.2382,20.244,100700.0
2005-12-05 10:15:00,34.68,34.68,34.64,34.65,104100.0,20.2499,20.2499,20.2265,20.2323,104100.0
2005-12-05 10:20:00,34.63,34.67,34.61,34.63,165200.0,20.2207,20.244,20.209,20.2207,165200.0
2005-12-05 10:25:00,34.63,34.65,34.6,34.61,139500.0,20.2207,20.2323,20.2031,20.209,139500.0
2005-12-05 10:30:00,34.61,34.75,34.56,34.63,122900.0,20.209,20.2907,20.1798,20.2207,122900.0
2005-12-05 10:35:00,34.64,34.65,34.61,34.65,46500.0,20.2265,20.2323,20.209,20.2323,46500.0
2005-12-05 10:40:00,34.65,34.65,34.59,34.59,78200.0,20.2323,20.2323,20.1973,20.1973,78200.0
2005-12-05 10:45:00,34.6,34.67,34.59,34.65,48900.0,20.2031,20.244,20.1973,20.2323,48900.0
2005-12-05 10:50:00,34.66,34.67,34.65,34.67,37200.0,20.2382,20.244,20.2323,20.244,37200.0
2005-12-05 10:55:00,34.67,34.67,34.63,34.64,46800.0,20.244,20.244,20.2207,20.2265,46800.0
2005-12-05 11:00:00,34.64,34.77,34.64,34.77,98600.0,20.2265,20.3024,20.2265,20.3024,98600.0
2005-12-05 11:05:00,34.77,34.77,34.74,34.74,41200.0,20.3024,20.3024,20.2849,20.2849,41200.0
2005-12-05 11:10:00,34.75,34.75,34.7,34.71,52500.0,20.2907,20.2907,20.2615,20.2674,52500.0
2005-12-05 11:15:00,34.7,34.7,34.66,34.68,48100.0,20.2615,20.2615,20.2382,20.2499,48100.0
2005-12-05 11:20:00,34.68,34.74,34.68,34.72,82400.0,20.2499,20.2849,20.2499,20.2732,82400.0
2005-12-05 11:25:00,34.72,34.74,34.71,34.71,104000.0,20.2732,20.2849,20.2674,20.2674,104000.0
2005-12-05 11:30:00,34.71,34.72,34.66,34.67,86100.0,20.2674,20.2732,20.2382,20.244,86100.0
2005-12-05 11:35:00,34.68,34.7,34.64,34.65,62100.0,20.2499,20.2615,20.2265,20.2323,62100.0
2005-12-05 11:40:00,34.64,34.65,34.59,34.6,83500.0,20.2265,20.2323,20.1973,20.2031,83500.0
2005-12-05 11:45:00,34.6,34.6,34.58,34.59,53200.0,20.2031,20.2031,20.1915,20.1973,53200.0
2005-12-05 11:50:00,34.59,34.6,34.55,34.58,54900.0,20.1973,20.2031,20.1739,20.1915,54900.0
2005-12-05 11:55:00,34.58,34.59,34.55,34.57,29000.0,20.1915,20.1973,20.1739,20.1856,29000.0
2005-12-05 12:00:00,34.57,34.67,34.53,34.53,36000.0,20.1856,20.244,20.1623,20.1623,36000.0
2005-12-05 12:05:00,34.53,34.55,34.51,34.52,28000.0,20.1623,20.1739,20.1506,20.1564,28000.0
2005-12-05 12:10:00,34.51,34.53,34.5,34.51,151900.0,20.1506,20.1623,20.1448,20.1506,151900.0
2005-12-05 12:15:00,34.51,34.53,34.49,34.51,277900.0,20.1506,20.1623,20.1389,20.1506,277900.0
2005-12-05 12:20:00,34.51,34.52,34.48,34.5,108400.0,20.1506,20.1564,20.1331,20.1448,108400.0
2005-12-05 12:25:00,34.49,34.53,34.48,34.52,148900.0,20.1389,20.1623,20.1331,20.1564,148900.0
2005-12-05 12:30:00,34.52,34.53,34.52,34.52,43000.0,20.1564,20.1623,20.1564,20.1564,43000.0
2005-12-05 12:35:00,34.52,34.59,34.52,34.59,112600.0,20.1564,20.1973,20.1564,20.1973,112600.0
2005-12-05 12:40:00,34.58,34.61,34.56,34.61,90400.0,20.1915,20.209,20.1798,20.209,90400.0
2005-12-05 12:45:00,34.6,34.62,34.6,34.61,47500.0,20.2031,20.2148,20.2031,20.209,47500.0
2005-12-05 12:50:00,34.6,34.61,34.58,34.58,29500.0,20.2031,20.209,20.1915,20.1915,29500.0
2005-12-05 12:55:00,34.59,34.59,34.56,34.56,39300.0,20.1973,20.1973,20.1798,20.1798,39300.0
2005-12-05 13:00:00,34.55,34.56,34.49,34.5,65800.0,20.1739,20.1798,20.1389,20.1448,65800.0
2005-12-05 13:05:00,34.49,34.53,34.49,34.52,71500.0,20.1389,20.1623,20.1389,20.1564,71500.0
2005-12-05 13:10:00,34.53,34.54,34.52,34.54,29800.0,20.1623,20.1681,20.1564,20.1681,29800.0
2005-12-05 13:15:00,34.54,34.54,34.5,34.51,38800.0,20.1681,20.1681,20.1448,20.1506,38800.0
2005-12-05 13:20:00,34.51,34.52,34.47,34.47,88800.0,20.1506,20.1564,20.1272,20.1272,88800.0
2005-12-05 13:25:00,34.47,34.53,34.47,34.51,58600.0,20.1272,20.1623,20.1272,20.1506,58600.0
2005-12-05 13:30:00,34.51,34.51,34.45,34.45,33600.0,20.1506,20.1506,20.1156,20.1156,33600.0
2005-12-05 13:35:00,34.45,34.5,34.44,34.5,59300.0,20.1156,20.1448,20.1097,20.1448,59300.0
2005-12-05 13:40:00,34.5,34.52,34.49,34.5,40700.0,20.1448,20.1564,20.1389,20.1448,40700.0
2005-12-05 13:45:00,34.5,34.51,34.48,34.5,166200.0,20.1448,20.1506,20.1331,20.1448,166200.0
2005-12-05 13:50:00,34.49,34.5,34.48,34.49,56700.0,20.1389,20.1448,20.1331,20.1389,56700.0
2005-12-05 13:55:00,34.49,34.49,34.48,34.48,49400.0,20.1389,20.1389,20.1331,20.1331,49400.0
2005-12-05 14:00:00,34.49,34.49,34.44,34.44,53500.0,20.1389,20.1389,20.1097,20.1097,53500.0
2005-12-05 14:05:00,34.44,34.45,34.41,34.41,85400.0,20.1097,20.1156,20.0922,20.0922,85400.0
2005-12-05 14:10:00,34.41,34.46,34.4,34.43,87700.0,20.0922,20.1214,20.0864,20.1039,87700.0
2005-12-05 14:15:00,34.43,34.44,34.4,34.41,73200.0,20.1039,20.1097,20.0864,20.0922,73200.0
2005-12-05 14:20:00,34.4,34.42,34.4,34.41,101300.0,20.0864,20.098,20.0864,20.0922,101300.0
2005-12-05 14:25:00,34.4,34.43,34.4,34.41,71800.0,20.0864,20.1039,20.0864,20.0922,71800.0
2005-12-05 14:30:00,34.41,34.42,34.4,34.4,87500.0,20.0922,20.098,20.0864,20.0864,87500.0
2005-12-05 14:35:00,34.4,34.5,34.4,34.49,89300.0,20.0864,20.1448,20.0864,20.1389,89300.0
2005-12-05 14:40:00,34.5,34.53,34.46,34.53,84200.0,20.1448,20.1623,20.1214,20.1623,84200.0
2005-12-05 14:45:00,34.5,34.55,34.5,34.54,87100.0,20.1448,20.1739,20.1448,20.1681,87100.0
2005-12-05 14:50:00,34.54,34.54,34.46,34.47,84600.0,20.1681,20.1681,20.1214,20.1272,84600.0
2005-12-05 14:55:00,34.47,34.64,34.47,34.52,164100.0,20.1272,20.2265,20.1272,20.1564,164100.0
2005-12-05 15:00:00,34.53,34.56,34.52,34.55,50200.0,20.1623,20.1798,20.1564,20.1739,50200.0
2005-12-05 15:05:00,34.55,34.55,34.5,34.51,45300.0,20.1739,20.1739,20.1448,20.1506,45300.0
2005-12-05 15:10:00,34.5,34.52,34.49,34.51,61200.0,20.1448,20.1564,20.1389,20.1506,61200.0
2005-12-05 15:15:00,34.52,34.56,34.52,34.56,42300.0,20.1564,20.1798,20.1564,20.1798,42300.0
2005-12-05 15:20:00,34.55,34.6,34.55,34.59,71700.0,20.1739,20.2031,20.1739,20.1973,71700.0
2005-12-05 15:25:00,34.59,34.59,34.5,34.51,58100.0,20.1973,20.1973,20.1448,20.1506,58100.0
2005-12-05 15:30:00,34.51,34.59,34.51,34.59,52300.0,20.1506,20.1973,20.1506,20.1973,52300.0
2005-12-05 15:35:00,34.59,34.62,34.57,34.59,78200.0,20.1973,20.2148,20.1856,20.1973,78200.0
2005-12-05 15:40:00,34.59,34.59,34.55,34.57,66800.0,20.1973,20.1973,20.1739,20.1856,66800.0
2005-12-05 15:45:00,34.57,34.64,34.55,34.64,111900.0,20.1856,20.2265,20.1739,20.2265,111900.0
2005-12-05 15:50:00,34.63,34.65,34.58,34.58,101800.0,20.2207,20.2323,20.1915,20.1915,101800.0
2005-12-05 15:55:00,34.59,34.61,34.58,34.61,117000.0,20.1973,20.209,20.1915,20.209,117000.0
2005-12-06 09:30:00,34.83,34.84,34.78,34.81,278600.0,20.3374,20.3433,20.3082,20.3258,278600.0
2005-12-06 09:35:00,34.81,34.94,34.81,34.93,129800.0,20.3258,20.4017,20.3258,20.3958,129800.0
2005-12-06 09:40:00,34.93,34.94,34.85,34.92,196200.0,20.3958,20.4017,20.3491,20.39,196200.0
2005-12-06 09:45:00,34.91,34.91,34.88,34.88,256200.0,20.3842,20.3842,20.3666,20.3666,256200.0
2005-12-06 09:50:00,34.89,35.01,34.88,35.0,137700.0,20.3725,20.4425,20.3666,20.4367,137700.0
2005-12-06 09:55:00,35.0,35.03,34.97,35.01,428300.0,20.4367,20.4542,20.4192,20.4425,428300.0
2005-12-06 10:00:00,35.02,35.04,34.95,34.97,274900.0,20.4484,20.4601,20.4075,20.4192,274900.0
2005-12-06 10:05:00,34.97,35.0,34.96,35.0,223400.0,20.4192,20.4367,20.4134,20.4367,223400.0
2005-12-06 10:10:00,35.0,35.03,34.99,35.02,111100.0,20.4367,20.4542,20.4309,20.4484,111100.0
2005-12-06 10:15:00,35.0,35.05,34.96,35.05,238300.0,20.4367,20.4659,20.4134,20.4659,238300.0
2005-12-06 10:20:00,35.05,35.12,35.04,35.1,233300.0,20.4659,20.5068,20.4601,20.4951,233300.0
2005-12-06 10:25:00,35.1,35.11,35.08,35.1,114000.0,20.4951,20.5009,20.4834,20.4951,114000.0
2005-12-06 10:30:00,35.1,35.12,35.07,35.1,69100.0,20.4951,20.5068,20.4776,20.4951,69100.0
2005-12-06 10:35:00,35.09,35.12,35.09,35.11,105600.0,20.4893,20.5068,20.4893,20.5009,105600.0
2005-12-06 10:40:00,35.11,35.11,35.07,35.08,133800.0,20.5009,20.5009,20.4776,20.4834,133800.0
2005-12-06 10:45:00,35.07,35.08,35.0,35.0,49900.0,20.4776,20.4834,20.4367,20.4367,49900.0
2005-12-06 10:50:00,35.01,35.02,34.98,35.0,61500.0,20.4425,20.4484,20.425,20.4367,61500.0
2005-12-06 10:55:00,35.0,35.1,34.99,35.08,68500.0,20.4367,20.4951,20.4309,20.4834,68500.0
2005-12-06 11:00:00,35.08,35.09,35.06,35.08,76300.0,20.4834,20.4893,20.4717,20.4834,76300.0
2005-12-06 11:05:00,35.08,35.09,35.03,35.04,39800.0,20.4834,20.4893,20.4542,20.4601,39800.0
2005-12-06 11:10:00,35.04,35.08,34.95,35.0,109500.0,20.4601,20.4834,20.4075,20.4367,109500.0
2005-12-06 11:15:00,35.0,35.04,34.98,35.03,47800.0,20.4367,20.4601,20.425,20.4542,47800.0
2005-12-06 11:20:00,35.03,35.04,35.0,35.02,30900.0,20.4542,20.4601,20.4367,20.4484,30900.0
2005-12-06 11:25:00,35.03,35.07,35.02,35.05,31600.0,20.4542,20.4776,20.4484,20.4659,31600.0
2005-12-06 11:30:00,35.05,35.08,35.04,35.04,50600.0,20.4659,20.4834,20.4601,20.4601,50600.0
2005-12-06 11:35:00,35.04,35.04,35.02,35.03,13200.0,20.4601,20.4601,20.4484,20.4542,13200.0
2005-12-06 11:40:00,35.03,35.04,34.99,35.01,168200.0,20.4542,20.4601,20.4309,20.4425,168200.0
2005-12-06 11:45:00,35.0,35.04,35.0,35.02,24100.0,20.4367,20.4601,20.4367,20.4484,24100.0
2005-12-06 11:50:00,35.01,35.04,35.0,35.02,176500.0,20.4425,20.4601,20.4367,20.4484,176500.0
2005-12-06 11:55:00,35.02,35.03,35.01,35.02,7600.0,20.4484,20.4542,20.4425,20.4484,7600.0
2005-12-06 12:00:00,35.02,35.03,35.0,35.02,25500.0,20.4484,20.4542,20.4367,20.4484,25500.0
2005-12-06 12:05:00,35.02,35.02,34.98,35.0,95100.0,20.4484,20.4484,20.425,20.4367,95100.0
2005-12-06 12:10:00,35.0,35.05,34.99,35.02,49300.0,20.4367,20.4659,20.4309,20.4484,49300.0
2005-12-06 12:15:00,35.02,35.05,34.99,35.05,58000.0,20.4484,20.4659,20.4309,20.4659,58000.0
2005-12-06 12:20:00,35.04,35.04,35.01,35.02,32600.0,20.4601,20.4601,20.4425,20.4484,32600.0
2005-12-06 12:25:00,35.03,35.08,35.02,35.08,73500.0,20.4542,20.4834,20.4484,20.4834,73500.0
2005-12-06 12:30:00,35.09,35.11,35.05,35.06,79200.0,20.4893,20.5009,20.4659,20.4717,79200.0
2005-12-06 12:35:00,35.05,35.1,35.04,35.05,162400.0,20.4659,20.4951,20.4601,20.4659,162400.0
2005-12-06 12:40:00,35.05,35.11,35.03,35.07,79400.0,20.4659,20.5009,20.4542,20.4776,79400.0
2005-12-06 12:45:00,35.08,35.09,35.06,35.09,30400.0,20.4834,20.4893,20.4717,20.4893,30400.0
2005-12-06 12:50:00,35.1,35.12,35.1,35.12,27400.0,20.4951,20.5068,20.4951,20.5068,27400.0
2005-12-06 12:55:00,35.12,35.12,35.11,35.12,28900.0,20.5068,20.5068,20.5009,20.5068,28900.0
2005-12-06 13:00:00,35.12,35.16,35.11,35.16,48100.0,20.5068,20.5301,20.5009,20.5301,48100.0
2005-12-06 13:05:00,35.15,35.17,35.15,35.16,35800.0,20.5243,20.536,20.5243,20.5301,35800.0
2005-12-06 13:10:00,35.16,35.16,35.12,35.15,33900.0,20.5301,20.5301,20.5068,20.5243,33900.0
2005-12-06 13:15:00,35.14,35.15,35.1,35.11,53500.0,20.5185,20.5243,20.4951,20.5009,53500.0
2005-12-06 13:20:00,35.11,35.11,35.09,35.09,116300.0,20.5009,20.5009,20.4893,20.4893,116300.0
2005-12-06 13:25:00,35.09,35.11,35.09,35.11,18000.0,20.4893,20.5009,20.4893,20.5009,18000.0
2005-12-06 13:30:00,35.11,35.14,35.1,35.14,21100.0,20.5009,20.5185,20.4951,20.5185,21100.0
2005-12-06 13:35:00,35.14,35.2,35.13,35.2,38100.0,20.5185,20.5535,20.5126,20.5535,38100.0
2005-12-06 13:40:00,35.2,35.2,35.15,35.16,32500.0,20.5535,20.5535,20.5243,20.5301,32500.0
2005-12-06 13:45:00,35.15,35.16,35.13,35.15,21500.0,20.5243,20.5301,20.5126,20.5243,21500.0
2005-12-06 13:50:00,35.14,35.19,35.14,35.16,44900.0,20.5185,20.5476,20.5185,20.5301,44900.0
2005-12-06 13:55:00,35.18,35.22,35.18,35.22,122400.0,20.5418,20.5652,20.5418,20.5652,122400.0
2005-12-06 14:00:00,35.22,35.22,35.19,35.19,33800.0,20.5652,20.5652,20.5476,20.5476,33800.0
2005-12-06 14:05:00,35.2,35.21,35.17,35.17,40100.0,20.5535,20.5593,20.536,20.536,40100.0
2005-12-06 14:10:00,35.16,35.18,35.14,35.16,107200.0,20.5301,20.5418,20.5185,20.5301,107200.0
2005-12-06 14:15:00,35.16,35.22,35.16,35.21,42800.0,20.5301,20.5652,20.5301,20.5593,42800.0
2005-12-06 14:20:00,35.21,35.21,35.19,35.19,321300.0,20.5593,20.5593,20.5476,20.5476,321300.0
2005-12-06 14:25:00,35.19,35.25,35.19,35.24,109900.0,20.5476,20.5827,20.5476,20.5768,109900.0
2005-12-06 14:30:00,35.25,35.25,35.2,35.23,46400.0,20.5827,20.5827,20.5535,20.571,46400.0
2005-12-06 14:35:00,35.23,35.24,35.22,35.24,42900.0,20.571,20.5768,20.5652,20.5768,42900.0
2005-12-06 14:40:00,35.24,35.24,35.2,35.21,32900.0,20.5768,20.5768,20.5535,20.5593,32900.0
2005-12-06 14:45:00,35.2,35.24,35.2,35.24,50700.0,20.5535,20.5768,20.5535,20.5768,50700.0
2005-12-06 14:50:00,35.23,35.25,35.21,35.24,107400.0,20.571,20.5827,20.5593,20.5768,107400.0
2005-12-06 14:55:00,35.24,35.25,35.21,35.25,77700.0,20.5768,20.5827,20.5593,20.5827,77700.0
2005-12-06 15:00:00,35.25,35.26,35.21,35.22,55100.0,20.5827,20.5885,20.5593,20.5652,55100.0
2005-12-06 15:05:00,35.22,35.22,35.14,35.16,96200.0,20.5652,20.5652,20.5185,20.5301,96200.0
2005-12-06 15:10:00,35.16,35.16,35.07,35.12,77200.0,20.5301,20.5301,20.4776,20.5068,77200.0
2005-12-06 15:15:00,35.12,35.15,35.07,35.13,137700.0,20.5068,20.5243,20.4776,20.5126,137700.0
2005-12-06 15:20:00,35.13,35.14,35.07,35.07,43500.0,20.5126,20.5185,20.4776,20.4776,43500.0
2005-12-06 15:25:00,35.09,35.11,35.06,35.1,68100.0,20.4893,20.5009,20.4717,20.4951,68100.0
2005-12-06 15:30:00,35.1,35.12,35.1,35.1,62700.0,20.4951,20.5068,20.4951,20.4951,62700.0
2005-12-06 15:35:00,35.1,35.13,35.02,35.02,99900.0,20.4951,20.5126,20.4484,20.4484,99900.0
2005-12-06 15:40:00,35.02,35.09,35.01,35.09,144500.0,20.4484,20.4893,20.4425,20.4893,144500.0
2005-12-06 15:45:00,35.09,35.1,35.06,35.1,119000.0,20.4893,20.4951,20.4717,20.4951,119000.0
2005-12-06 15:50:00,35.1,35.12,35.08,35.12,207800.0,20.4951,20.5068,20.4834,20.5068,207800.0
2005-12-06 15:55:00,35.12,35.16,35.12,35.15,317000.0,20.5068,20.5301,20.5068,20.5243,317000.0
2005-12-07 09:30:00,35.0,35.09,34.92,34.97,139100.0,20.4367,20.4893,20.39,20.4192,139100.0
2005-12-07 09:35:00,34.97,35.03,34.97,35.01,54600.0,20.4192,20.4542,20.4192,20.4425,54600.0
2005-12-07 09:40:00,35.01,35.01,34.84,34.88,171900.0,20.4425,20.4425,20.3433,20.3666,171900.0
2005-12-07 09:45:00,34.88,34.88,34.81,34.87,181000.0,20.3666,20.3666,20.3258,20.3608,181000.0
2005-12-07 09:50:00,34.87,34.96,34.83,34.96,81100.0,20.3608,20.4134,20.3374,20.4134,81100.0
2005-12-07 09:55:00,34.97,34.97,34.9,34.9,59800.0,20.4192,20.4192,20.3783,20.3783,59800.0
2005-12-07 10:00:00,34.9,34.98,34.89,34.98,51300.0,20.3783,20.425,20.3725,20.425,51300.0
2005-12-07 10:05:00,34.98,35.02,34.97,35.01,51400.0,20.425,20.4484,20.4192,20.4425,51400.0
2005-12-07 10:10:00,35.0,35.02,34.94,34.95,56800.0,20.4367,20.4484,20.4017,20.4075,56800.0
2005-12-07 10:15:00,34.95,34.96,34.9,34.9,67300.0,20.4075,20.4134,20.3783,20.3783,67300.0
2005-12-07 10:20:00,34.91,34.91,34.89,34.9,51000.0,20.3842,20.3842,20.3725,20.3783,51000.0
2005-12-07 10:25:00,34.91,34.91,34.89,34.89,28000.0,20.3842,20.3842,20.3725,20.3725,28000.0
2005-12-07 10:30:00,34.89,35.0,34.89,34.98,76700.0,20.3725,20.4367,20.3725,20.425,76700.0
2005-12-07 10:35:00,34.99,35.05,34.99,35.02,57500.0,20.4309,20.4659,20.4309,20.4484,57500.0
2005-12-07 10:40:00,35.02,35.07,35.01,35.06,38700.0,20.4484,20.4776,20.4425,20.4717,38700.0
2005-12-07 10:45:00,35.05,35.09,35.02,35.08,59600.0,20.4659,20.4893,20.4484,20.4834,59600.0
2005-12-07 10:50:00,35.07,35.1,35.04,35.06,36100.0,20.4776,20.4951,20.4601,20.4717,36100.0
2005-12-07 10:55:00,35.07,35.07,35.0,35.0,39700.0,20.4776,20.4776,20.4367,20.4367,39700.0
2005-12-07 11:00:00,35.0,35.02,34.97,34.99,104200.0,20.4367,20.4484,20.4192,20.4309,104200.0
2005-12-07 11:05:00,34.99,35.06,34.99,35.06,60400.0,20.4309,20.4717,20.4309,20.4717,60400.0
2005-12-07 11:10:00,35.07,35.07,35.0,35.02,32900.0,20.4776,20.4776,20.4367,20.4484,32900.0
2005-12-07 11:15:00,35.02,35.04,34.98,34.99,51900.0,20.4484,20.4601,20.425,20.4309,51900.0
2005-12-07 11:20:00,34.99,35.03,34.98,35.03,37000.0,20.4309,20.4542,20.425,20.4542,37000.0
2005-12-07 11:25:00,35.04,35.06,35.01,35.06,27400.0,20.4601,20.4717,20.4425,20.4717,27400.0
2005-12-07 11:30:00,35.05,35.14,35.04,35.12,71400.0,20.4659,20.5185,20.4601,20.5068,71400.0
2005-12-07 11:35:00,35.11,35.15,35.1,35.1,46100.0,20.5009,20.5243,20.4951,20.4951,46100.0
2005-12-07 11:40:00,35.11,35.11,35.06,35.06,32800.0,20.5009,20.5009,20.4717,20.4717,32800.0
2005-12-07 11:45:00,35.08,35.08,35.04,35.07,84400.0,20.4834,20.4834,20.4601,20.4776,84400.0
2005-12-07 11:50:00,35.07,35.11,35.06,35.11,25300.0,20.4776,20.5009,20.4717,20.5009,25300.0
2005-12-07 11:55:00,35.11,35.11,35.04,35.04,46000.0,20.5009,20.5009,20.4601,20.4601,46000.0
2005-12-07 12:00:00,35.05,35.05,35.02,35.04,53100.0,20.4659,20.4659,20.4484,20.4601,53100.0
2005-12-07 12:05:00,35.05,35.13,35.04,35.11,26800.0,20.4659,20.5126,20.4601,20.5009,26800.0
2005-12-07 12:10:00,35.12,35.12,35.01,35.01,33500.0,20.5068,20.5068,20.4425,20.4425,33500.0
2005-12-07 12:15:00,35.01,35.06,35.0,35.06,44400.0,20.4425,20.4717,20.4367,20.4717,44400.0
2005-12-07 12:20:00,35.05,35.07,35.03,35.06,15800.0,20.4659,20.4776,20.4542,20.4717,15800.0
2005-12-07 12:25:00,35.07,35.11,35.06,35.11,28600.0,20.4776,20.5009,20.4717,20.5009,28600.0
2005-12-07 12:30:00,35.11,35.17,35.11,35.17,30300.0,20.5009,20.536,20.5009,20.536,30300.0
2005-12-07 12:35:00,35.16,35.17,35.11,35.11,99700.0,20.5301,20.536,20.5009,20.5009,99700.0
2005-12-07 12:40:00,35.11,35.15,35.06,35.12,120300.0,20.5009,20.5243,20.4717,20.5068,120300.0
2005-12-07 12:45:00,35.12,35.13,35.1,35.13,63800.0,20.5068,20.5126,20.4951,20.5126,63800.0
2005-12-07 12:50:00,35.13,35.15,35.11,35.12,20200.0,20.5126,20.5243,20.5009,20.5068,20200.0
2005-12-07 12:55:00,35.11,35.13,35.1,35.11,24300.0,20.5009,20.5126,20.4951,20.5009,24300.0
2005-12-07 13:00:00,35.11,35.12,35.1,35.11,24000.0,20.5009,20.5068,20.4951,20.5009,24000.0
2005-12-07 13:05:00,35.11,35.12,35.1,35.11,21500.0,20.5009,20.5068,20.4951,20.5009,21500.0
2005-12-07 13:10:00,35.1,35.11,35.09,35.1,157800.0,20.4951,20.5009,20.4893,20.4951,157800.0
2005-12-07 13:15:00,35.09,35.1,35.09,35.1,35100.0,20.4893,20.4951,20.4893,20.4951,35100.0
2005-12-07 13:20:00,35.1,35.13,35.07,35.12,56100.0,20.4951,20.5126,20.4776,20.5068,56100.0
2005-12-07 13:25:00,35.12,35.12,35.06,35.1,90800.0,20.5068,20.5068,20.4717,20.4951,90800.0
2005-12-07 13:30:00,35.1,35.12,35.05,35.07,111800.0,20.4951,20.5068,20.4659,20.4776,111800.0
2005-12-07 13:35:00,35.07,35.07,35.04,35.05,107900.0,20.4776,20.4776,20.4601,20.4659,107900.0
2005-12-07 13:40:00,35.05,35.05,35.03,35.04,93800.0,20.4659,20.4659,20.4542,20.4601,93800.0
2005-12-07 13:45:00,35.03,35.04,35.03,35.03,24500.0,20.4542,20.4601,20.4542,20.4542,24500.0
2005-12-07 13:50:00,35.03,35.04,35.0,35.02,43600.0,20.4542,20.4601,20.4367,20.4484,43600.0
2005-12-07 13:55:00,35.01,35.12,35.01,35.08,173600.0,20.4425,20.5068,20.4425,20.4834,173600.0
2005-12-07 14:00:00,35.09,35.09,35.03,35.04,175500.0,20.4893,20.4893,20.4542,20.4601,175500.0
2005-12-07 14:05:00,35.03,35.09,35.03,35.07,124000.0,20.4542,20.4893,20.4542,20.4776,124000.0
2005-12-07 14:10:00,35.07,35.08,35.05,35.07,81700.0,20.4776,20.4834,20.4659,20.4776,81700.0
2005-12-07 14:15:00,35.07,35.07,35.03,35.05,24300.0,20.4776,20.4776,20.4542,20.4659,24300.0
2005-12-07 14:20:00,35.05,35.07,35.03,35.03,21900.0,20.4659,20.4776,20.4542,20.4542,21900.0
2005-12-07 14:25:00,35.03,35.05,35.02,35.04,125500.0,20.4542,20.4659,20.4484,20.4601,125500.0
2005-12-07 14:30:00,35.04,35.05,35.01,35.05,153800.0,20.4601,20.4659,20.4425,20.4659,153800.0
2005-12-07 14:35:00,35.04,35.04,35.02,35.03,43800.0,20.4601,20.4601,20.4484,20.4542,43800.0
2005-12-07 14:40:00,35.03,35.07,35.0,35.02,60900.0,20.4542,20.4776,20.4367,20.4484,60900.0
2005-12-07 14:45:00,35.02,35.03,35.01,35.01,32300.0,20.4484,20.4542,20.4425,20.4425,32300.0
2005-12-07 14:50:00,35.01,35.03,35.01,35.01,76300.0,20.4425,20.4542,20.4425,20.4425,76300.0
2005-12-07 14:55:00,35.01,35.01,34.96,34.96,127800.0,20.4425,20.4425,20.4134,20.4134,127800.0
2005-12-07 15:00:00,34.96,35.0,34.93,34.99,64600.0,20.4134,20.4367,20.3958,20.4309,64600.0
2005-12-07 15:05:00,34.99,35.01,34.98,34.99,136300.0,20.4309,20.4425,20.425,20.4309,136300.0
2005-12-07 15:10:00,35.0,35.0,34.96,34.97,36800.0,20.4367,20.4367,20.4134,20.4192,36800.0
2005-12-07 15:15:00,34.96,34.99,34.94,34.94,77000.0,20.4134,20.4309,20.4017,20.4017,77000.0
2005-12-07 15:20:00,34.93,34.94,34.9,34.91,73200.0,20.3958,20.4017,20.3783,20.3842,73200.0
2005-12-07 15:25:00,34.91,35.04,34.9,35.02,225000.0,20.3842,20.4601,20.3783,20.4484,225000.0
2005-12-07 15:30:00,35.02,35.05,35.01,35.04,147100.0,20.4484,20.4659,20.4425,20.4601,147100.0
2005-12-07 15:35:00,35.04,35.05,35.02,35.03,70500.0,20.4601,20.4659,20.4484,20.4542,70500.0
2005-12-07 15:40:00,35.03,35.08,35.03,35.05,89800.0,20.4542,20.4834,20.4542,20.4659,89800.0
2005-12-07 15:45:00,35.05,35.18,35.04,35.17,116400.0,20.4659,20.5418,20.4601,20.536,116400.0
2005-12-07 15:50:00,35.17,35.19,35.15,35.19,227200.0,20.536,20.5476,20.5243,20.5476,227200.0
2005-12-07 15:55:00,35.19,35.27,35.18,35.25,267800.0,20.5476,20.5944,20.5418,20.5827,267800.0
2005-12-08 09:30:00,35.12,35.12,34.98,34.98,198800.0,20.5068,20.5068,20.425,20.425,198800.0
2005-12-08 09:35:00,34.99,35.06,34.96,34.97,133200.0,20.4309,20.4717,20.4134,20.4192,133200.0
2005-12-08 09:40:00,34.98,35.05,34.81,34.82,115500.0,20.425,20.4659,20.3258,20.3316,115500.0
2005-12-08 09:45:00,34.81,34.92,34.76,34.91,171600.0,20.3258,20.39,20.2966,20.3842,171600.0
2005-12-08 09:50:00,34.91,34.92,34.85,34.87,78000.0,20.3842,20.39,20.3491,20.3608,78000.0
2005-12-08 09:55:00,34.89,35.09,34.89,35.01,202700.0,20.3725,20.4893,20.3725,20.4425,202700.0
2005-12-08 10:00:00,35.02,35.04,34.94,34.99,110600.0,20.4484,20.4601,20.4017,20.4309,110600.0
2005-12-08 10:05:00,34.99,35.04,34.96,35.02,94400.0,20.4309,20.4601,20.4134,20.4484,94400.0
2005-12-08 10:10:00,35.02,35.05,35.0,35.02,113600.0,20.4484,20.4659,20.4367,20.4484,113600.0
2005-12-08 10:15:00,35.02,35.03,34.97,34.99,49300.0,20.4484,20.4542,20.4192,20.4309,49300.0
2005-12-08 10:20:00,34.99,35.0,34.91,34.99,54700.0,20.4309,20.4367,20.3842,20.4309,54700.0
2005-12-08 10:25:00,34.99,35.02,34.96,34.97,82500.0,20.4309,20.4484,20.4134,20.4192,82500.0
2005-12-08 10:30:00,34.97,35.0,34.95,34.98,53700.0,20.4192,20.4367,20.4075,20.425,53700.0
2005-12-08 10:35:00,34.98,35.01,34.96,34.97,55200.0,20.425,20.4425,20.4134,20.4192,55200.0
2005-12-08 10:40:00,34.97,35.28,34.97,35.28,171300.0,20.4192,20.6002,20.4192,20.6002,171300.0
2005-12-08 10:45:00,35.29,35.31,35.26,35.3,174900.0,20.606,20.6177,20.5885,20.6119,174900.0
2005-12-08 10:50:00,35.3,35.3,35.21,35.22,71600.0,20.6119,20.6119,20.5593,20.5652,71600.0
2005-12-08 10:55:00,35.22,35.32,35.2,35.3,180400.0,20.5652,20.6236,20.5535,20.6119,180400.0
2005-12-08 11:00:00,35.3,35.31,35.22,35.23,75600.0,20.6119,20.6177,20.5652,20.571,75600.0
2005-12-08 11:05:00,35.23,35.35,35.22,35.33,66100.0,20.571,20.6411,20.5652,20.6294,66100.0
2005-12-08 11:10:00,35.33,35.36,35.3,35.36,50300.0,20.6294,20.6469,20.6119,20.6469,50300.0
2005-12-08 11:15:00,35.36,35.36,35.24,35.26,29900.0,20.6469,20.6469,20.5768,20.5885,29900.0
2005-12-08 11:20:00,35.26,35.26,35.15,35.16,50100.0,20.5885,20.5885,20.5243,20.5301,50100.0
2005-12-08 11:25:00,35.16,35.21,35.15,35.2,48700.0,20.5301,20.5593,20.5243,20.5535,48700.0
2005-12-08 11:30:00,35.2,35.25,35.19,35.24,42900.0,20.5535,20.5827,20.5476,20.5768,42900.0
2005-12-08 11:35:00,35.23,35.26,35.23,35.26,49400.0,20.571,20.5885,20.571,20.5885,49400.0
2005-12-08 11:40:00,35.25,35.27,35.25,35.26,49000.0,20.5827,20.5944,20.5827,20.5885,49000.0
2005-12-08 11:45:00,35.26,35.26,35.2,35.21,34400.0,20.5885,20.5885,20.5535,20.5593,34400.0
2005-12-08 11:50:00,35.22,35.23,35.17,35.18,33000.0,20.5652,20.571,20.536,20.5418,33000.0
2005-12-08 11:55:00,35.18,35.19,35.17,35.18,17700.0,20.5418,20.5476,20.536,20.5418,17700.0
2005-12-08 12:00:00,35.18,35.19,35.13,35.14,53600.0,20.5418,20.5476,20.5126,20.5185,53600.0
2005-12-08 12:05:00,35.15,35.15,35.13,35.13,15600.0,20.5243,20.5243,20.5126,20.5126,15600.0
2005-12-08 12:10:00,35.13,35.16,35.11,35.11,35100.0,20.5126,20.5301,20.5009,20.5009,35100.0
2005-12-08 12:15:00,35.11,35.16,35.11,35.15,41700.0,20.5009,20.5301,20.5009,20.5243,41700.0
2005-12-08 12:20:00,35.15,35.19,35.13,35.19,23800.0,20.5243,20.5476,20.5126,20.5476,23800.0
2005-12-08 12:25:00,35.19,35.2,35.1,35.11,36500.0,20.5476,20.5535,20.4951,20.5009,36500.0
2005-12-08 12:30:00,35.11,35.13,35.09,35.13,44200.0,20.5009,20.5126,20.4893,20.5126,44200.0
2005-12-08 12:35:00,35.14,35.19,35.14,35.18,31700.0,20.5185,20.5476,20.5185,20.5418,31700.0
2005-12-08 12:40:00,35.17,35.19,35.15,35.17,27500.0,20.536,20.5476,20.5243,20.536,27500.0
2005-12-08 12:45:00,35.16,35.16,35.11,35.14,39600.0,20.5301,20.5301,20.5009,20.5185,39600.0
2005-12-08 12:50:00,35.15,35.15,35.13,35.15,12800.0,20.5243,20.5243,20.5126,20.5243,12800.0
2005-12-08 12:55:00,35.14,35.15,35.13,35.15,18100.0,20.5185,20.5243,20.5126,20.5243,18100.0
2005-12-08 13:00:00,35.14,35.15,35.03,35.03,41300.0,20.5185,20.5243,20.4542,20.4542,41300.0
2005-12-08 13:05:00,35.04,35.16,35.01,35.01,70800.0,20.4601,20.5301,20.4425,20.4425,70800.0
2005-12-08 13:10:00,35.01,35.02,34.99,35.0,50400.0,20.4425,20.4484,20.4309,20.4367,50400.0
2005-12-08 13:15:00,35.01,35.02,34.99,35.0,13700.0,20.4425,20.4484,20.4309,20.4367,13700.0
2005-12-08 13:20:00,35.0,35.02,34.99,35.01,24300.0,20.4367,20.4484,20.4309,20.4425,24300.0
2005-12-08 13:25:00,35.0,35.14,34.96,34.96,14100.0,20.4367,20.5185,20.4134,20.4134,14100.0
2005-12-08 13:30:00,34.96,35.02,34.96,35.0,30900.0,20.4134,20.4484,20.4134,20.4367,30900.0
2005-12-08 13:35:00,35.01,35.01,34.98,34.98,10700.0,20.4425,20.4425,20.425,20.425,10700.0
2005-12-08 13:40:00,34.99,35.0,34.96,35.0,20900.0,20.4309,20.4367,20.4134,20.4367,20900.0
2005-12-08 13:45:00,35.01,35.02,34.96,34.97,40800.0,20.4425,20.4484,20.4134,20.4192,40800.0
2005-12-08 13:50:00,34.97,34.98,34.96,34.97,10300.0,20.4192,20.425,20.4134,20.4192,10300.0
2005-12-08 13:55:00,34.97,35.03,34.97,35.03,21600.0,20.4192,20.4542,20.4192,20.4542,21600.0
2005-12-08 14:00:00,35.02,35.03,34.99,34.99,13700.0,20.4484,20.4542,20.4309,20.4309,13700.0
2005-12-08 14:05:00,34.99,35.0,34.94,34.94,46300.0,20.4309,20.4367,20.4017,20.4017,46300.0
2005-12-08 14:10:00,34.94,34.94,34.86,34.91,69400.0,20.4017,20.4017,20.355,20.3842,69400.0
2005-12-08 14:15:00,34.9,34.9,34.85,34.89,24300.0,20.3783,20.3783,20.3491,20.3725,24300.0
2005-12-08 14:20:00,34.89,34.93,34.83,34.91,53000.0,20.3725,20.3958,20.3374,20.3842,53000.0
2005-12-08 14:25:00,34.9,34.9,34.86,34.86,36400.0,20.3783,20.3783,20.355,20.355,36400.0
2005-12-08 14:30:00,34.86,34.87,34.79,34.84,112200.0,20.355,20.3608,20.3141,20.3433,112200.0
2005-12-08 14:35:00,34.84,34.88,34.81,34.87,61500.0,20.3433,20.3666,20.3258,20.3608,61500.0
2005-12-08 14:40:00,34.85,34.88,34.81,34.82,35400.0,20.3491,20.3666,20.3258,20.3316,35400.0
2005-12-08 14:45:00,34.82,34.83,34.77,34.77,64700.0,20.3316,20.3374,20.3024,20.3024,64700.0
2005-12-08 14:50:00,34.77,34.78,34.73,34.76,86800.0,20.3024,20.3082,20.2791,20.2966,86800.0
2005-12-08 14:55:00,34.76,34.78,34.7,34.76,63000.0,20.2966,20.3082,20.2615,20.2966,63000.0
2005-12-08 15:00:00,34.77,34.83,34.76,34.79,74000.0,20.3024,20.3374,20.2966,20.3141,74000.0
2005-12-08 15:05:00,34.79,34.81,34.75,34.75,45300.0,20.3141,20.3258,20.2907,20.2907,45300.0
2005-12-08 15:10:00,34.75,34.8,34.74,34.79,75100.0,20.2907,20.3199,20.2849,20.3141,75100.0
2005-12-08 15:15:00,34.8,34.8,34.77,34.78,56200.0,20.3199,20.3199,20.3024,20.3082,56200.0
2005-12-08 15:20:00,34.78,34.78,34.73,34.75,61300.0,20.3082,20.3082,20.2791,20.2907,61300.0
2005-12-08 15:25:00,34.74,34.8,34.73,34.77,82100.0,20.2849,20.3199,20.2791,20.3024,82100.0
2005-12-08 15:30:00,34.78,34.79,34.71,34.79,122600.0,20.3082,20.3141,20.2674,20.3141,122600.0
2005-12-08 15:35:00,34.79,34.83,34.78,34.8,83900.0,20.3141,20.3374,20.3082,20.3199,83900.0
2005-12-08 15:40:00,34.8,34.85,34.79,34.84,129200.0,20.3199,20.3491,20.3141,20.3433,129200.0
2005-12-08 15:45:00,34.83,34.85,34.78,34.79,109800.0,20.3374,20.3491,20.3082,20.3141,109800.0
2005-12-08 15:50:00,34.79,34.87,34.79,34.87,84000.0,20.3141,20.3608,20.3141,20.3608,84000.0
2005-12-08 15:55:00,34.86,34.86,34.82,34.85,123500.0,20.355,20.355,20.3316,20.3491,123500.0
2005-12-09 09:30:00,35.1,35.22,35.03,35.18,173200.0,20.4951,20.5652,20.4542,20.5418,173200.0
2005-12-09 09:35:00,35.16,35.16,35.07,35.15,75800.0,20.5301,20.5301,20.4776,20.5243,75800.0
2005-12-09 09:40:00,35.15,35.15,34.05,35.11,139400.0,20.5243,20.5243,19.882,20.5009,139400.0
2005-12-09 09:45:00,35.1,35.12,35.08,35.09,73700.0,20.4951,20.5068,20.4834,20.4893,73700.0
2005-12-09 09:50:00,35.09,35.18,35.05,35.18,67200.0,20.4893,20.5418,20.4659,20.5418,67200.0
2005-12-09 09:55:00,35.17,35.19,35.13,35.17,54100.0,20.536,20.5476,20.5126,20.536,54100.0
2005-12-09 10:00:00,35.17,35.17,35.02,35.06,58000.0,20.536,20.536,20.4484,20.4717,58000.0
2005-12-09 10:05:00,35.06,35.08,34.81,34.85,97200.0,20.4717,20.4834,20.3258,20.3491,97200.0
2005-12-09 10:10:00,34.83,34.89,34.83,34.86,99900.0,20.3374,20.3725,20.3374,20.355,99900.0
2005-12-09 10:15:00,34.84,34.85,34.8,34.85,57000.0,20.3433,20.3491,20.3199,20.3491,57000.0
2005-12-09 10:20:00,34.85,34.86,34.8,34.81,32700.0,20.3491,20.355,20.3199,20.3258,32700.0
2005-12-09 10:25:00,34.82,34.82,34.75,34.77,80900.0,20.3316,20.3316,20.2907,20.3024,80900.0
2005-12-09 10:30:00,34.78,34.82,34.77,34.81,53800.0,20.3082,20.3316,20.3024,20.3258,53800.0
2005-12-09 10:35:00,34.81,34.81,34.79,34.81,45700.0,20.3258,20.3258,20.3141,20.3258,45700.0
2005-12-09 10:40:00,34.8,34.85,34.8,34.84,48200.0,20.3199,20.3491,20.3199,20.3433,48200.0
2005-12-09 10:45:00,34.83,34.83,34.72,34.74,52500.0,20.3374,20.3374,20.2732,20.2849,52500.0
2005-12-09 10:50:00,34.74,34.9,34.74,34.86,71700.0,20.2849,20.3783,20.2849,20.355,71700.0
2005-12-09 10:55:00,34.85,34.89,34.24,34.76,77900.0,20.3491,20.3725,19.9929,20.2966,77900.0
2005-12-09 11:00:00,34.77,34.83,34.76,34.8,79300.0,20.3024,20.3374,20.2966,20.3199,79300.0
2005-12-09 11:05:00,34.8,34.89,34.79,34.87,71400.0,20.3199,20.3725,20.3141,20.3608,71400.0
2005-12-09 11:10:00,34.88,34.9,34.82,34.83,59000.0,20.3666,20.3783,20.3316,20.3374,59000.0
2005-12-09 11:15:00,34.83,34.85,34.81,34.82,27500.0,20.3374,20.3491,20.3258,20.3316,27500.0
2005-12-09 11:20:00,34.83,34.85,34.82,34.85,35700.0,20.3374,20.3491,20.3316,20.3491,35700.0
2005-12-09 11:25:00,34.85,34.87,34.85,34.87,39800.0,20.3491,20.3608,20.3491,20.3608,39800.0
2005-12-09 11:30:00,34.87,34.93,34.87,34.93,21200.0,20.3608,20.3958,20.3608,20.3958,21200.0
2005-12-09 11:35:00,34.93,34.97,34.93,34.96,46100.0,20.3958,20.4192,20.3958,20.4134,46100.0
2005-12-09 11:40:00,34.95,34.97,34.9,34.92,17500.0,20.4075,20.4192,20.3783,20.39,17500.0
2005-12-09 11:45:00,34.92,34.96,34.91,34.94,23700.0,20.39,20.4134,20.3842,20.4017,23700.0
2005-12-09 11:50:00,34.94,34.95,34.92,34.94,7200.0,20.4017,20.4075,20.39,20.4017,7200.0
2005-12-09 11:55:00,34.93,34.95,34.84,34.88,28500.0,20.3958,20.4075,20.3433,20.3666,28500.0
2005-12-09 12:00:00,34.87,34.87,34.8,34.81,29800.0,20.3608,20.3608,20.3199,20.3258,29800.0
2005-12-09 12:05:00,34.8,34.85,34.77,34.84,23100.0,20.3199,20.3491,20.3024,20.3433,23100.0
2005-12-09 12:10:00,34.85,34.88,34.82,34.84,43700.0,20.3491,20.3666,20.3316,20.3433,43700.0
2005-12-09 12:15:00,34.84,34.84,34.8,34.82,35400.0,20.3433,20.3433,20.3199,20.3316,35400.0
2005-12-09 12:20:00,34.82,34.83,34.8,34.81,25900.0,20.3316,20.3374,20.3199,20.3258,25900.0
2005-12-09 12:25:00,34.8,34.83,34.8,34.83,23700.0,20.3199,20.3374,20.3199,20.3374,23700.0
2005-12-09 12:30:00,34.83,34.88,34.82,34.86,35500.0,20.3374,20.3666,20.3316,20.355,35500.0
2005-12-09 12:35:00,34.86,34.87,34.84,34.85,44200.0,20.355,20.3608,20.3433,20.3491,44200.0
2005-12-09 12:40:00,34.84,34.86,34.84,34.86,11900.0,20.3433,20.355,20.3433,20.355,11900.0
2005-12-09 12:45:00,34.86,34.89,34.86,34.87,29800.0,20.355,20.3725,20.355,20.3608,29800.0
2005-12-09 12:50:00,34.87,34.89,34.87,34.87,17600.0,20.3608,20.3725,20.3608,20.3608,17600.0
2005-12-09 12:55:00,34.87,34.92,34.87,34.91,32800.0,20.3608,20.39,20.3608,20.3842,32800.0
2005-12-09 13:00:00,34.91,34.91,34.89,34.89,18900.0,20.3842,20.3842,20.3725,20.3725,18900.0
2005-12-09 13:05:00,34.89,34.89,34.84,34.85,16400.0,20.3725,20.3725,20.3433,20.3491,16400.0
2005-12-09 13:10:00,34.84,34.86,34.81,34.82,32100.0,20.3433,20.355,20.3258,20.3316,32100.0
2005-12-09 13:15:00,34.82,34.87,34.82,34.86,39100.0,20.3316,20.3608,20.3316,20.355,39100.0
2005-12-09 13:20:00,34.86,34.86,34.82,34.83,29000.0,20.355,20.355,20.3316,20.3374,29000.0
2005-12-09 13:25:00,34.83,34.83,34.78,34.8,21600.0,20.3374,20.3374,20.3082,20.3199,21600.0
2005-12-09 13:30:00,34.8,34.94,34.8,34.94,40800.0,20.3199,20.4017,20.3199,20.4017,40800.0
2005-12-09 13:35:00,34.94,34.97,34.93,34.96,50800.0,20.4017,20.4192,20.3958,20.4134,50800.0
2005-12-09 13:40:00,34.96,34.97,34.94,34.96,29400.0,20.4134,20.4192,20.4017,20.4134,29400.0
2005-12-09 13:45:00,34.96,35.0,34.94,34.94,58000.0,20.4134,20.4367,20.4017,20.4017,58000.0
2005-12-09 13:50:00,34.95,34.95,34.92,34.93,15700.0,20.4075,20.4075,20.39,20.3958,15700.0
2005-12-09 13:55:00,34.93,34.94,34.84,34.85,43300.0,20.3958,20.4017,20.3433,20.3491,43300.0
2005-12-09 14:00:00,34.86,34.88,34.85,34.86,48400.0,20.355,20.3666,20.3491,20.355,48400.0
2005-12-09 14:05:00,34.87,34.88,34.85,34.85,35100.0,20.3608,20.3666,20.3491,20.3491,35100.0
2005-12-09 14:10:00,34.85,34.86,34.85,34.85,22700.0,20.3491,20.355,20.3491,20.3491,22700.0
2005-12-09 14:15:00,34.86,34.9,34.86,34.9,21700.0,20.355,20.3783,20.355,20.3783,21700.0
2005-12-09 14:20:00,34.9,34.95,34.89,34.95,45200.0,20.3783,20.4075,20.3725,20.4075,45200.0
2005-12-09 14:25:00,34.95,34.95,34.94,34.95,24000.0,20.4075,20.4075,20.4017,20.4075,24000.0
2005-12-09 14:30:00,34.94,34.95,34.93,34.94,24900.0,20.4017,20.4075,20.3958,20.4017,24900.0
2005-12-09 14:35:00,34.95,34.95,34.89,34.89,28400.0,20.4075,20.4075,20.3725,20.3725,28400.0
2005-12-09 14:40:00,34.89,34.91,34.87,34.9,50500.0,20.3725,20.3842,20.3608,20.3783,50500.0
2005-12-09 14:45:00,34.9,34.93,34.88,34.92,40200.0,20.3783,20.3958,20.3666,20.39,40200.0
2005-12-09 14:50:00,34.92,34.93,34.86,34.86,23900.0,20.39,20.3958,20.355,20.355,23900.0
2005-12-09 14:55:00,34.87,34.88,34.85,34.88,21700.0,20.3608,20.3666,20.3491,20.3666,21700.0
2005-12-09 15:00:00,34.87,34.92,34.87,34.87,29700.0,20.3608,20.39,20.3608,20.3608,29700.0
2005-12-09 15:05:00,34.87,34.91,34.87,34.9,29700.0,20.3608,20.3842,20.3608,20.3783,29700.0
2005-12-09 15:10:00,34.89,34.94,34.89,34.93,29900.0,20.3725,20.4017,20.3725,20.3958,29900.0
2005-12-09 15:15:00,34.94,34.97,34.93,34.97,21900.0,20.4017,20.4192,20.3958,20.4192,21900.0
2005-12-09 15:20:00,34.96,34.99,34.92,34.97,52500.0,20.4134,20.4309,20.39,20.4192,52500.0
2005-12-09 15:25:00,34.96,34.96,34.9,34.94,38200.0,20.4134,20.4134,20.3783,20.4017,38200.0
2005-12-09 15:30:00,34.94,34.96,34.92,34.96,33700.0,20.4017,20.4134,20.39,20.4134,33700.0
2005-12-09 15:35:00,34.96,34.96,34.87,34.87,56300.0,20.4134,20.4134,20.3608,20.3608,56300.0
2005-12-09 15:40:00,34.87,34.89,34.83,34.86,76200.0,20.3608,20.3725,20.3374,20.355,76200.0
2005-12-09 15:45:00,34.85,34.87,34.84,34.87,60400.0,20.3491,20.3608,20.3433,20.3608,60400.0
2005-12-09 15:50:00,34.87,34.9,34.86,34.88,70500.0,20.3608,20.3783,20.355,20.3666,70500.0
2005-12-09 15:55:00,34.88,34.9,34.85,34.85,111300.0,20.3666,20.3783,20.3491,20.3491,111300.0
2005-12-12 09:30:00,34.84,34.84,34.65,34.67,178500.0,20.3433,20.3433,20.2323,20.244,178500.0
2005-12-12 09:35:00,34.66,34.74,34.65,34.7,53600.0,20.2382,20.2849,20.2323,20.2615,53600.0
2005-12-12 09:40:00,34.69,34.71,34.66,34.66,27100.0,20.2557,20.2674,20.2382,20.2382,27100.0
2005-12-12 09:45:00,34.66,34.71,34.65,34.71,31000.0,20.2382,20.2674,20.2323,20.2674,31000.0
2005-12-12 09:50:00,34.71,34.71,34.64,34.64,81500.0,20.2674,20.2674,20.2265,20.2265,81500.0
2005-12-12 09:55:00,34.65,34.67,34.62,34.64,40200.0,20.2323,20.244,20.2148,20.2265,40200.0
2005-12-12 10:00:00,34.64,34.7,34.64,34.7,49500.0,20.2265,20.2615,20.2265,20.2615,49500.0
2005-12-12 10:05:00,34.7,34.75,34.69,34.71,54800.0,20.2615,20.2907,20.2557,20.2674,54800.0
2005-12-12 10:10:00,34.71,34.72,34.65,34.65,41100.0,20.2674,20.2732,20.2323,20.2323,41100.0
2005-12-12 10:15:00,34.65,34.69,34.65,34.69,51800.0,20.2323,20.2557,20.2323,20.2557,51800.0
2005-12-12 10:20:00,34.69,34.69,34.65,34.66,26600.0,20.2557,20.2557,20.2323,20.2382,26600.0
2005-12-12 10:25:00,34.66,34.67,34.64,34.67,31800.0,20.2382,20.244,20.2265,20.244,31800.0
2005-12-12 10:30:00,34.67,34.73,34.63,34.64,46100.0,20.244,20.2791,20.2207,20.2265,46100.0
2005-12-12 10:35:00,34.64,34.67,34.62,34.66,43100.0,20.2265,20.244,20.2148,20.2382,43100.0
2005-12-12 10:40:00,34.66,34.66,34.54,34.56,63200.0,20.2382,20.2382,20.1681,20.1798,63200.0
2005-12-12 10:45:00,34.56,34.61,34.56,34.61,15500.0,20.1798,20.209,20.1798,20.209,15500.0
2005-12-12 10:50:00,34.61,34.7,34.61,34.7,27000.0,20.209,20.2615,20.209,20.2615,27000.0
2005-12-12 10:55:00,34.7,34.7,34.68,34.7,26600.0,20.2615,20.2615,20.2499,20.2615,26600.0
2005-12-12 11:00:00,34.69,34.7,34.51,34.52,107300.0,20.2557,20.2615,20.1506,20.1564,107300.0
2005-12-12 11:05:00,34.53,34.53,34.5,34.51,99100.0,20.1623,20.1623,20.1448,20.1506,99100.0
2005-12-12 11:10:00,34.51,34.56,34.5,34.55,66000.0,20.1506,20.1798,20.1448,20.1739,66000.0
2005-12-12 11:15:00,34.55,34.58,34.54,34.55,38700.0,20.1739,20.1915,20.1681,20.1739,38700.0
2005-12-12 11:20:00,34.56,34.56,34.54,34.54,26900.0,20.1798,20.1798,20.1681,20.1681,26900.0
2005-12-12 11:25:00,34.54,34.55,34.52,34.54,40900.0,20.1681,20.1739,20.1564,20.1681,40900.0
2005-12-12 11:30:00,34.54,34.58,34.5,34.52,62500.0,20.1681,20.1915,20.1448,20.1564,62500.0
2005-12-12 11:35:00,34.52,34.53,34.5,34.5,40300.0,20.1564,20.1623,20.1448,20.1448,40300.0
2005-12-12 11:40:00,34.5,34.51,34.5,34.51,88400.0,20.1448,20.1506,20.1448,20.1506,88400.0
2005-12-12 11:45:00,34.51,34.52,34.5,34.51,35400.0,20.1506,20.1564,20.1448,20.1506,35400.0
2005-12-12 11:50:00,34.51,34.52,34.49,34.49,45900.0,20.1506,20.1564,20.1389,20.1389,45900.0
2005-12-12 11:55:00,34.49,34.5,34.45,34.46,65300.0,20.1389,20.1448,20.1156,20.1214,65300.0
2005-12-12 12:00:00,34.45,34.52,34.45,34.51,53400.0,20.1156,20.1564,20.1156,20.1506,53400.0
2005-12-12 12:05:00,34.51,34.52,34.45,34.49,72500.0,20.1506,20.1564,20.1156,20.1389,72500.0
2005-12-12 12:10:00,34.49,34.49,34.46,34.46,24900.0,20.1389,20.1389,20.1214,20.1214,24900.0
2005-12-12 12:15:00,34.46,34.48,34.46,34.47,16900.0,20.1214,20.1331,20.1214,20.1272,16900.0
2005-12-12 12:20:00,34.47,34.48,34.45,34.47,25800.0,20.1272,20.1331,20.1156,20.1272,25800.0
2005-12-12 12:25:00,34.46,34.47,34.44,34.44,78300.0,20.1214,20.1272,20.1097,20.1097,78300.0
2005-12-12 12:30:00,34.43,34.43,34.4,34.42,80700.0,20.1039,20.1039,20.0864,20.098,80700.0
2005-12-12 12:35:00,34.41,34.45,34.41,34.42,34600.0,20.0922,20.1156,20.0922,20.098,34600.0
2005-12-12 12:40:00,34.43,34.43,34.4,34.4,38000.0,20.1039,20.1039,20.0864,20.0864,38000.0
2005-12-12 12:45:00,34.41,34.41,34.37,34.37,33900.0,20.0922,20.0922,20.0688,20.0688,33900.0
2005-12-12 12:50:00,34.38,34.42,34.37,34.4,24400.0,20.0747,20.098,20.0688,20.0864,24400.0
2005-12-12 12:55:00,34.41,34.41,34.36,34.36,34700.0,20.0922,20.0922,20.063,20.063,34700.0
2005-12-12 13:00:00,34.37,34.37,34.35,34.35,75100.0,20.0688,20.0688,20.0572,20.0572,75100.0
2005-12-12 13:05:00,34.35,34.39,34.34,34.39,50600.0,20.0572,20.0805,20.0513,20.0805,50600.0
2005-12-12 13:10:00,34.39,34.45,34.38,34.44,26000.0,20.0805,20.1156,20.0747,20.1097,26000.0
2005-12-12 13:15:00,34.44,34.45,34.42,34.42,22100.0,20.1097,20.1156,20.098,20.098,22100.0
2005-12-12 13:20:00,34.41,34.44,34.41,34.42,19600.0,20.0922,20.1097,20.0922,20.098,19600.0
2005-12-12 13:25:00,34.42,34.42,34.39,34.4,32500.0,20.098,20.098,20.0805,20.0864,32500.0
2005-12-12 13:30:00,34.4,34.48,34.4,34.42,23900.0,20.0864,20.1331,20.0864,20.098,23900.0
2005-12-12 13:35:00,34.43,34.44,34.39,34.41,22100.0,20.1039,20.1097,20.0805,20.0922,22100.0
2005-12-12 13:40:00,34.4,34.42,34.39,34.41,26300.0,20.0864,20.098,20.0805,20.0922,26300.0
2005-12-12 13:45:00,34.4,34.41,34.38,34.39,46400.0,20.0864,20.0922,20.0747,20.0805,46400.0
2005-12-12 13:50:00,34.39,34.4,34.37,34.37,182300.0,20.0805,20.0864,20.0688,20.0688,182300.0
2005-12-12 13:55:00,34.37,34.43,34.36,34.43,35800.0,20.0688,20.1039,20.063,20.1039,35800.0
2005-12-12 14:00:00,34.41,34.49,34.41,34.44,49500.0,20.0922,20.1389,20.0922,20.1097,49500.0
2005-12-12 14:05:00,34.45,34.5,34.44,34.49,23100.0,20.1156,20.1448,20.1097,20.1389,23100.0
2005-12-12 14:10:00,34.49,34.57,34.49,34.55,57800.0,20.1389,20.1856,20.1389,20.1739,57800.0
2005-12-12 14:15:00,34.55,34.57,34.55,34.56,23400.0,20.1739,20.1856,20.1739,20.1798,23400.0
2005-12-12 14:20:00,34.57,34.59,34.56,34.59,29100.0,20.1856,20.1973,20.1798,20.1973,29100.0
2005-12-12 14:25:00,34.59,34.63,34.59,34.61,33600.0,20.1973,20.2207,20.1973,20.209,33600.0
2005-12-12 14:30:00,34.61,34.62,34.6,34.6,24400.0,20.209,20.2148,20.2031,20.2031,24400.0
2005-12-12 14:35:00,34.61,34.68,34.6,34.67,34500.0,20.209,20.2499,20.2031,20.244,34500.0
2005-12-12 14:40:00,34.67,34.68,34.64,34.66,34200.0,20.244,20.2499,20.2265,20.2382,34200.0
2005-12-12 14:45:00,34.66,34.72,34.66,34.69,32700.0,20.2382,20.2732,20.2382,20.2557,32700.0
2005-12-12 14:50:00,34.69,34.69,34.66,34.67,22900.0,20.2557,20.2557,20.2382,20.244,22900.0
2005-12-12 14:55:00,34.67,34.68,34.65,34.65,33000.0,20.244,20.2499,20.2323,20.2323,33000.0
2005-12-12 15:00:00,34.65,34.66,34.62,34.63,16100.0,20.2323,20.2382,20.2148,20.2207,16100.0
2005-12-12 15:05:00,34.62,34.64,34.61,34.64,32500.0,20.2148,20.2265,20.209,20.2265,32500.0
2005-12-12 15:10:00,34.64,34.66,34.61,34.65,36100.0,20.2265,20.2382,20.209,20.2323,36100.0
2005-12-12 15:15:00,34.65,34.67,34.63,34.66,42600.0,20.2323,20.244,20.2207,20.2382,42600.0
2005-12-12 15:20:00,34.66,34.66,34.62,34.62,34700.0,20.2382,20.2382,20.2148,20.2148,34700.0
2005-12-12 15:25:00,34.62,34.63,34.59,34.59,25600.0,20.2148,20.2207,20.1973,20.1973,25600.0
2005-12-12 15:30:00,34.6,34.6,34.53,34.53,32300.0,20.2031,20.2031,20.1623,20.1623,32300.0
2005-12-12 15:35:00,34.53,34.54,34.48,34.49,56400.0,20.1623,20.1681,20.1331,20.1389,56400.0
2005-12-12 15:40:00,34.49,34.5,34.46,34.46,92000.0,20.1389,20.1448,20.1214,20.1214,92000.0
2005-12-12 15:45:00,34.47,34.48,34.46,34.47,66300.0,20.1272,20.1331,20.1214,20.1272,66300.0
2005-12-12 15:50:00,34.47,34.5,34.46,34.47,117100.0,20.1272,20.1448,20.1214,20.1272,117100.0
2005-12-12 15:55:00,34.47,34.48,34.43,34.47,177000.0,20.1272,20.1331,20.1039,20.1272,177000.0
2005-12-13 09:30:00,34.35,34.61,34.35,34.61,130900.0,20.0572,20.209,20.0572,20.209,130900.0
2005-12-13 09:35:00,34.64,34.68,34.56,34.57,54400.0,20.2265,20.2499,20.1798,20.1856,54400.0
2005-12-13 09:40:00,34.58,34.61,34.48,34.5,57900.0,20.1915,20.209,20.1331,20.1448,57900.0
2005-12-13 09:45:00,34.5,34.57,34.49,34.56,41200.0,20.1448,20.1856,20.1389,20.1798,41200.0
2005-12-13 09:50:00,34.57,34.57,34.44,34.47,29900.0,20.1856,20.1856,20.1097,20.1272,29900.0
2005-12-13 09:55:00,34.46,34.52,34.39,34.52,45400.0,20.1214,20.1564,20.0805,20.1564,45400.0
2005-12-13 10:00:00,34.5,34.7,34.48,34.69,44400.0,20.1448,20.2615,20.1331,20.2557,44400.0
2005-12-13 10:05:00,34.69,34.76,34.67,34.68,99900.0,20.2557,20.2966,20.244,20.2499,99900.0
2005-12-13 10:10:00,34.68,34.82,34.68,34.77,117900.0,20.2499,20.3316,20.2499,20.3024,117900.0
2005-12-13 10:15:00,34.78,34.9,34.73,34.9,105400.0,20.3082,20.3783,20.2791,20.3783,105400.0
2005-12-13 10:20:00,34.9,34.95,34.74,34.74,140900.0,20.3783,20.4075,20.2849,20.2849,140900.0
2005-12-13 10:25:00,34.76,34.84,34.7,34.82,46500.0,20.2966,20.3433,20.2615,20.3316,46500.0
2005-12-13 10:30:00,34.84,34.84,34.82,34.83,24900.0,20.3433,20.3433,20.3316,20.3374,24900.0
2005-12-13 10:35:00,34.84,34.92,34.83,34.88,59700.0,20.3433,20.39,20.3374,20.3666,59700.0
2005-12-13 10:40:00,34.87,34.87,34.76,34.77,40300.0,20.3608,20.3608,20.2966,20.3024,40300.0
2005-12-13 10:45:00,34.76,34.86,34.76,34.83,47800.0,20.2966,20.355,20.2966,20.3374,47800.0
2005-12-13 10:50:00,34.83,34.83,34.77,34.82,52100.0,20.3374,20.3374,20.3024,20.3316,52100.0
2005-12-13 10:55:00,34.81,34.84,34.81,34.84,18700.0,20.3258,20.3433,20.3258,20.3433,18700.0
2005-12-13 11:00:00,34.85,34.86,34.78,34.8,44300.0,20.3491,20.355,20.3082,20.3199,44300.0
2005-12-13 11:05:00,34.8,34.84,34.78,34.83,24500.0,20.3199,20.3433,20.3082,20.3374,24500.0
2005-12-13 11:10:00,34.82,34.87,34.82,34.86,54800.0,20.3316,20.3608,20.3316,20.355,54800.0
2005-12-13 11:15:00,34.86,34.87,34.85,34.86,31700.0,20.355,20.3608,20.3491,20.355,31700.0
2005-12-13 11:20:00,34.86,34.91,34.83,34.9,62400.0,20.355,20.3842,20.3374,20.3783,62400.0
2005-12-13 11:25:00,34.9,34.95,34.88,34.95,41900.0,20.3783,20.4075,20.3666,20.4075,41900.0
2005-12-13 11:30:00,34.94,34.97,34.94,34.96,33000.0,20.4017,20.4192,20.4017,20.4134,33000.0
2005-12-13 11:35:00,34.96,34.97,34.95,34.97,27100.0,20.4134,20.4192,20.4075,20.4192,27100.0
2005-12-13 11:40:00,34.97,34.97,34.95,34.97,14300.0,20.4192,20.4192,20.4075,20.4192,14300.0
2005-12-13 11:45:00,34.97,35.01,34.96,35.0,117800.0,20.4192,20.4425,20.4134,20.4367,117800.0
2005-12-13 11:50:00,34.99,35.1,34.99,35.04,90000.0,20.4309,20.4951,20.4309,20.4601,90000.0
2005-12-13 11:55:00,35.04,35.05,34.99,35.0,31500.0,20.4601,20.4659,20.4309,20.4367,31500.0
2005-12-13 12:00:00,34.99,35.04,34.99,35.04,22600.0,20.4309,20.4601,20.4309,20.4601,22600.0
2005-12-13 12:05:00,35.03,35.06,35.03,35.05,64900.0,20.4542,20.4717,20.4542,20.4659,64900.0
2005-12-13 12:10:00,35.05,35.09,35.04,35.09,46000.0,20.4659,20.4893,20.4601,20.4893,46000.0
2005-12-13 12:15:00,35.08,35.2,35.08,35.2,103300.0,20.4834,20.5535,20.4834,20.5535,103300.0
2005-12-13 12:20:00,35.22,35.26,35.21,35.22,154700.0,20.5652,20.5885,20.5593,20.5652,154700.0
2005-12-13 12:25:00,35.23,35.24,35.18,35.22,111600.0,20.571,20.5768,20.5418,20.5652,111600.0
2005-12-13 12:30:00,35.23,35.27,35.23,35.27,133800.0,20.571,20.5944,20.571,20.5944,133800.0
2005-12-13 12:35:00,35.26,35.26,35.24,35.24,84500.0,20.5885,20.5885,20.5768,20.5768,84500.0
2005-12-13 12:40:00,35.24,35.24,35.19,35.21,49100.0,20.5768,20.5768,20.5476,20.5593,49100.0
2005-12-13 12:45:00,35.21,35.22,35.18,35.2,31100.0,20.5593,20.5652,20.5418,20.5535,31100.0
2005-12-13 12:50:00,35.2,35.2,35.16,35.17,31100.0,20.5535,20.5535,20.5301,20.536,31100.0
2005-12-13 12:55:00,35.17,35.2,35.17,35.18,33100.0,20.536,20.5535,20.536,20.5418,33100.0
2005-12-13 13:00:00,35.17,35.18,35.13,35.13,34800.0,20.536,20.5418,20.5126,20.5126,34800.0
2005-12-13 13:05:00,35.13,35.13,35.09,35.09,67400.0,20.5126,20.5126,20.4893,20.4893,67400.0
2005-12-13 13:10:00,35.09,35.1,35.06,35.08,31600.0,20.4893,20.4951,20.4717,20.4834,31600.0
2005-12-13 13:15:00,35.08,35.08,35.03,35.04,28200.0,20.4834,20.4834,20.4542,20.4601,28200.0
2005-12-13 13:20:00,35.04,35.11,35.04,35.1,63900.0,20.4601,20.5009,20.4601,20.4951,63900.0
2005-12-13 13:25:00,35.1,35.15,35.07,35.15,43300.0,20.4951,20.5243,20.4776,20.5243,43300.0
2005-12-13 13:30:00,35.15,35.19,35.14,35.14,31600.0,20.5243,20.5476,20.5185,20.5185,31600.0
2005-12-13 13:35:00,35.15,35.15,35.08,35.08,22900.0,20.5243,20.5243,20.4834,20.4834,22900.0
2005-12-13 13:40:00,35.08,35.13,35.07,35.11,29600.0,20.4834,20.5126,20.4776,20.5009,29600.0
2005-12-13 13:45:00,35.11,35.14,35.1,35.1,27300.0,20.5009,20.5185,20.4951,20.4951,27300.0
2005-12-13 13:50:00,35.09,35.1,35.04,35.05,22400.0,20.4893,20.4951,20.4601,20.4659,22400.0
2005-12-13 13:55:00,35.06,35.06,35.0,35.03,26300.0,20.4717,20.4717,20.4367,20.4542,26300.0
2005-12-13 14:00:00,35.03,35.03,34.99,35.01,43800.0,20.4542,20.4542,20.4309,20.4425,43800.0
2005-12-13 14:05:00,35.0,35.07,35.0,35.04,25300.0,20.4367,20.4776,20.4367,20.4601,25300.0
2005-12-13 14:10:00,35.05,35.19,35.05,35.16,80300.0,20.4659,20.5476,20.4659,20.5301,80300.0
2005-12-13 14:15:00,35.16,35.21,35.1,35.2,141700.0,20.5301,20.5593,20.4951,20.5535,141700.0
2005-12-13 14:20:00,35.18,35.32,35.18,35.24,165800.0,20.5418,20.6236,20.5418,20.5768,165800.0
2005-12-13 14:25:00,35.23,35.31,35.2,35.27,147000.0,20.571,20.6177,20.5535,20.5944,147000.0
2005-12-13 14:30:00,35.28,35.31,35.28,35.3,140300.0,20.6002,20.6177,20.6002,20.6119,140300.0
2005-12-13 14:35:00,35.3,35.32,35.24,35.32,76900.0,20.6119,20.6236,20.5768,20.6236,76900.0
2005-12-13 14:40:00,35.32,35.44,35.31,35.36,113300.0,20.6236,20.6936,20.6177,20.6469,113300.0
2005-12-13 14:45:00,35.36,35.46,35.35,35.44,209400.0,20.6469,20.7053,20.6411,20.6936,209400.0
2005-12-13 14:50:00,35.44,35.5,35.43,35.49,155400.0,20.6936,20.7287,20.6878,20.7228,155400.0
2005-12-13 14:55:00,35.5,35.54,35.45,35.46,171300.0,20.7287,20.752,20.6995,20.7053,171300.0
2005-12-13 15:00:00,35.45,35.46,35.31,35.36,118400.0,20.6995,20.7053,20.6177,20.6469,118400.0
2005-12-13 15:05:00,35.36,35.36,35.27,35.31,90600.0,20.6469,20.6469,20.5944,20.6177,90600.0
2005-12-13 15:10:00,35.31,35.31,35.22,35.23,108800.0,20.6177,20.6177,20.5652,20.571,108800.0
2005-12-13 15:15:00,35.23,35.29,35.23,35.29,65900.0,20.571,20.606,20.571,20.606,65900.0
2005-12-13 15:20:00,35.27,35.29,35.27,35.27,51000.0,20.5944,20.606,20.5944,20.5944,51000.0
2005-12-13 15:25:00,35.27,35.28,35.23,35.25,82800.0,20.5944,20.6002,20.571,20.5827,82800.0
2005-12-13 15:30:00,35.24,35.28,35.22,35.26,50600.0,20.5768,20.6002,20.5652,20.5885,50600.0
2005-12-13 15:35:00,35.26,35.27,35.23,35.25,64300.0,20.5885,20.5944,20.571,20.5827,64300.0
2005-12-13 15:40:00,35.25,35.36,35.25,35.29,99000.0,20.5827,20.6469,20.5827,20.606,99000.0
2005-12-13 15:45:00,35.3,35.3,35.26,35.27,78100.0,20.6119,20.6119,20.5885,20.5944,78100.0
2005-12-13 15:50:00,35.27,35.28,35.16,35.24,119500.0,20.5944,20.6002,20.5301,20.5768,119500.0
2005-12-13 15:55:00,35.24,35.3,35.23,35.29,125300.0,20.5768,20.6119,20.571,20.606,125300.0
2005-12-14 09:30:00,35.17,35.39,35.17,35.38,192200.0,20.536,20.6644,20.536,20.6586,192200.0
2005-12-14 09:35:00,35.37,35.4,35.3,35.39,107500.0,20.6528,20.6703,20.6119,20.6644,107500.0
2005-12-14 09:40:00,35.39,35.41,35.36,35.37,79100.0,20.6644,20.6761,20.6469,20.6528,79100.0
2005-12-14 09:45:00,35.36,35.43,35.36,35.4,82600.0,20.6469,20.6878,20.6469,20.6703,82600.0
2005-12-14 09:50:00,35.41,35.41,35.32,35.33,72600.0,20.6761,20.6761,20.6236,20.6294,72600.0
2005-12-14 09:55:00,35.34,35.42,35.32,35.42,46300.0,20.6352,20.6819,20.6236,20.6819,46300.0
2005-12-14 10:00:00,35.42,35.45,35.4,35.41,52600.0,20.6819,20.6995,20.6703,20.6761,52600.0
2005-12-14 10:05:00,35.41,35.41,35.33,35.33,73400.0,20.6761,20.6761,20.6294,20.6294,73400.0
2005-12-14 10:10:00,35.32,35.37,35.31,35.33,121300.0,20.6236,20.6528,20.6177,20.6294,121300.0
2005-12-14 10:15:00,35.33,35.33,35.29,35.32,60000.0,20.6294,20.6294,20.606,20.6236,60000.0
2005-12-14 10:20:00,35.32,35.35,35.32,35.33,49100.0,20.6236,20.6411,20.6236,20.6294,49100.0
2005-12-14 10:25:00,35.33,35.34,35.25,35.31,69300.0,20.6294,20.6352,20.5827,20.6177,69300.0
2005-12-14 10:30:00,35.31,35.37,35.3,35.37,66500.0,20.6177,20.6528,20.6119,20.6528,66500.0
2005-12-14 10:35:00,35.38,35.44,35.37,35.4,59500.0,20.6586,20.6936,20.6528,20.6703,59500.0
2005-12-14 10:40:00,35.4,35.41,35.37,35.4,44600.0,20.6703,20.6761,20.6528,20.6703,44600.0
2005-12-14 10:45:00,35.4,35.41,35.34,35.37,118400.0,20.6703,20.6761,20.6352,20.6528,118400.0
2005-12-14 10:50:00,35.36,35.37,35.24,35.26,73400.0,20.6469,20.6528,20.5768,20.5885,73400.0
2005-12-14 10:55:00,35.27,35.31,35.22,35.22,36000.0,20.5944,20.6177,20.5652,20.5652,36000.0
2005-12-14 11:00:00,35.21,35.23,35.13,35.2,51000.0,20.5593,20.571,20.5126,20.5535,51000.0
2005-12-14 11:05:00,35.21,35.22,35.17,35.2,27200.0,20.5593,20.5652,20.536,20.5535,27200.0
2005-12-14 11:10:00,35.19,35.22,35.19,35.2,30200.0,20.5476,20.5652,20.5476,20.5535,30200.0
2005-12-14 11:15:00,35.2,35.24,35.19,35.24,23600.0,20.5535,20.5768,20.5476,20.5768,23600.0
2005-12-14 11:20:00,35.24,35.25,35.22,35.22,23200.0,20.5768,20.5827,20.5652,20.5652,23200.0
2005-12-14 11:25:00,35.22,35.23,35.21,35.21,26700.0,20.5652,20.571,20.5593,20.5593,26700.0
2005-12-14 11:30:00,35.21,35.21,35.15,35.16,31300.0,20.5593,20.5593,20.5243,20.5301,31300.0
2005-12-14 11:35:00,35.15,35.16,35.11,35.12,20900.0,20.5243,20.5301,20.5009,20.5068,20900.0
2005-12-14 11:40:00,35.12,35.19,35.11,35.18,38600.0,20.5068,20.5476,20.5009,20.5418,38600.0
2005-12-14 11:45:00,35.17,35.22,35.17,35.21,40500.0,20.536,20.5652,20.536,20.5593,40500.0
2005-12-14 11:50:00,35.21,35.28,35.2,35.25,28400.0,20.5593,20.6002,20.5535,20.5827,28400.0
2005-12-14 11:55:00,35.25,35.25,35.21,35.22,18600.0,20.5827,20.5827,20.5593,20.5652,18600.0
2005-12-14 12:00:00,35.22,35.25,35.18,35.18,14900.0,20.5652,20.5827,20.5418,20.5418,14900.0
2005-12-14 12:05:00,35.19,35.31,35.18,35.3,47300.0,20.5476,20.6177,20.5418,20.6119,47300.0
2005-12-14 12:10:00,35.3,35.39,35.29,35.38,71500.0,20.6119,20.6644,20.606,20.6586,71500.0
2005-12-14 12:15:00,35.38,35.4,35.36,35.39,40000.0,20.6586,20.6703,20.6469,20.6644,40000.0
2005-12-14 12:20:00,35.4,35.4,35.34,35.35,27800.0,20.6703,20.6703,20.6352,20.6411,27800.0
2005-12-14 12:25:00,35.35,35.36,35.31,35.32,16700.0,20.6411,20.6469,20.6177,20.6236,16700.0
2005-12-14 12:30:00,35.33,35.36,35.32,35.35,33600.0,20.6294,20.6469,20.6236,20.6411,33600.0
2005-12-14 12:35:00,35.36,35.4,35.3,35.4,58900.0,20.6469,20.6703,20.6119,20.6703,58900.0
2005-12-14 12:40:00,35.39,35.4,35.36,35.4,15100.0,20.6644,20.6703,20.6469,20.6703,15100.0
2005-12-14 12:45:00,35.41,35.43,35.39,35.43,28400.0,20.6761,20.6878,20.6644,20.6878,28400.0
2005-12-14 12:50:00,35.43,35.45,35.41,35.44,25100.0,20.6878,20.6995,20.6761,20.6936,25100.0
2005-12-14 12:55:00,35.44,35.47,35.41,35.45,120100.0,20.6936,20.7111,20.6761,20.6995,120100.0
2005-12-14 13:00:00,35.45,35.46,35.43,35.43,17000.0,20.6995,20.7053,20.6878,20.6878,17000.0
2005-12-14 13:05:00,35.43,35.45,35.42,35.44,30700.0,20.6878,20.6995,20.6819,20.6936,30700.0
2005-12-14 13:10:00,35.44,35.48,35.43,35.47,36900.0,20.6936,20.717,20.6878,20.7111,36900.0
2005-12-14 13:15:00,35.47,35.49,35.47,35.47,22100.0,20.7111,20.7228,20.7111,20.7111,22100.0
2005-12-14 13:20:00,35.47,35.49,35.44,35.48,54200.0,20.7111,20.7228,20.6936,20.717,54200.0
2005-12-14 13:25:00,35.49,35.51,35.47,35.5,65600.0,20.7228,20.7345,20.7111,20.7287,65600.0
2005-12-14 13:30:00,35.5,35.54,35.49,35.49,67400.0,20.7287,20.752,20.7228,20.7228,67400.0
2005-12-14 13:35:00,35.49,35.56,35.49,35.55,38200.0,20.7228,20.7637,20.7228,20.7579,38200.0
2005-12-14 13:40:00,35.55,35.6,35.55,35.57,91600.0,20.7579,20.7871,20.7579,20.7695,91600.0
2005-12-14 13:45:00,35.58,35.61,35.57,35.6,60500.0,20.7754,20.7929,20.7695,20.7871,60500.0
2005-12-14 13:50:00,35.59,35.65,35.58,35.61,57400.0,20.7812,20.8162,20.7754,20.7929,57400.0
2005-12-14 13:55:00,35.6,35.6,35.41,35.51,153700.0,20.7871,20.7871,20.6761,20.7345,153700.0
2005-12-14 14:00:00,35.5,35.55,35.48,35.5,39400.0,20.7287,20.7579,20.717,20.7287,39400.0
2005-12-14 14:05:00,35.5,35.6,35.49,35.57,68400.0,20.7287,20.7871,20.7228,20.7695,68400.0
2005-12-14 14:10:00,35.57,35.62,35.56,35.62,57100.0,20.7695,20.7987,20.7637,20.7987,57100.0
2005-12-14 14:15:00,35.62,35.62,35.55,35.56,37700.0,20.7987,20.7987,20.7579,20.7637,37700.0
2005-12-14 14:20:00,35.56,35.6,35.48,35.52,70400.0,20.7637,20.7871,20.717,20.7403,70400.0
2005-12-14 14:25:00,35.53,35.55,35.51,35.51,18800.0,20.7462,20.7579,20.7345,20.7345,18800.0
2005-12-14 14:30:00,35.5,35.55,35.5,35.55,26700.0,20.7287,20.7579,20.7287,20.7579,26700.0
2005-12-14 14:35:00,35.55,35.55,35.51,35.51,30000.0,20.7579,20.7579,20.7345,20.7345,30000.0
2005-12-14 14:40:00,35.51,35.52,35.41,35.47,67100.0,20.7345,20.7403,20.6761,20.7111,67100.0
2005-12-14 14:45:00,35.47,35.55,35.47,35.54,49800.0,20.7111,20.7579,20.7111,20.752,49800.0
2005-12-14 14:50:00,35.55,35.55,35.42,35.44,112500.0,20.7579,20.7579,20.6819,20.6936,112500.0
2005-12-14 14:55:00,35.42,35.48,35.42,35.48,25500.0,20.6819,20.717,20.6819,20.717,25500.0
2005-12-14 15:00:00,35.48,35.49,35.47,35.48,34000.0,20.717,20.7228,20.7111,20.717,34000.0
2005-12-14 15:05:00,35.48,35.5,35.45,35.46,62100.0,20.717,20.7287,20.6995,20.7053,62100.0
2005-12-14 15:10:00,35.47,35.51,35.46,35.5,55100.0,20.7111,20.7345,20.7053,20.7287,55100.0
2005-12-14 15:15:00,35.5,35.56,35.5,35.56,95300.0,20.7287,20.7637,20.7287,20.7637,95300.0
2005-12-14 15:20:00,35.57,35.62,35.57,35.61,62900.0,20.7695,20.7987,20.7695,20.7929,62900.0
2005-12-14 15:25:00,35.62,35.65,35.6,35.6,86600.0,20.7987,20.8162,20.7871,20.7871,86600.0
2005-12-14 15:30:00,35.6,35.6,35.57,35.57,69200.0,20.7871,20.7871,20.7695,20.7695,69200.0
2005-12-14 15:35:00,35.58,35.64,35.57,35.62,72700.0,20.7754,20.8104,20.7695,20.7987,72700.0
2005-12-14 15:40:00,35.62,35.63,35.56,35.6,103100.0,20.7987,20.8046,20.7637,20.7871,103100.0
2005-12-14 15:45:00,35.6,35.65,35.6,35.61,162600.0,20.7871,20.8162,20.7871,20.7929,162600.0
2005-12-14 15:50:00,35.62,35.62,35.53,35.54,95700.0,20.7987,20.7987,20.7462,20.752,95700.0
2005-12-14 15:55:00,35.53,35.57,35.51,35.54,142700.0,20.7462,20.7695,20.7345,20.752,142700.0
2005-12-15 09:30:00,35.5,35.69,35.47,35.64,179800.0,20.7287,20.8396,20.7111,20.8104,179800.0
2005-12-15 09:35:00,35.66,35.66,35.56,35.63,53200.0,20.8221,20.8221,20.7637,20.8046,53200.0
2005-12-15 09:40:00,35.63,35.64,35.57,35.64,41300.0,20.8046,20.8104,20.7695,20.8104,41300.0
2005-12-15 09:45:00,35.63,35.63,35.53,35.54,83700.0,20.8046,20.8046,20.7462,20.752,83700.0
2005-12-15 09:50:00,35.54,35.55,35.46,35.48,75700.0,20.752,20.7579,20.7053,20.717,75700.0
2005-12-15 09:55:00,35.48,35.54,35.48,35.49,62400.0,20.717,20.752,20.717,20.7228,62400.0
2005-12-15 10:00:00,35.49,35.63,35.42,35.42,117200.0,20.7228,20.8046,20.6819,20.6819,117200.0
2005-12-15 10:05:00,35.42,35.47,35.4,35.42,65700.0,20.6819,20.7111,20.6703,20.6819,65700.0
2005-12-15 10:10:00,35.43,35.44,35.36,35.37,57900.0,20.6878,20.6936,20.6469,20.6528,57900.0
2005-12-15 10:15:00,35.37,35.38,35.23,35.29,118600.0,20.6528,20.6586,20.571,20.606,118600.0
2005-12-15 10:20:00,35.29,35.4,35.28,35.3,73500.0,20.606,20.6703,20.6002,20.6119,73500.0
2005-12-15 10:25:00,35.31,35.32,35.25,35.28,34600.0,20.6177,20.6236,20.5827,20.6002,34600.0
2005-12-15 10:30:00,35.28,35.28,35.12,35.17,92100.0,20.6002,20.6002,20.5068,20.536,92100.0
2005-12-15 10:35:00,35.18,35.21,35.1,35.15,79000.0,20.5418,20.5593,20.4951,20.5243,79000.0
2005-12-15 10:40:00,35.15,35.22,35.15,35.21,22500.0,20.5243,20.5652,20.5243,20.5593,22500.0
2005-12-15 10:45:00,35.2,35.23,35.13,35.18,36600.0,20.5535,20.571,20.5126,20.5418,36600.0
2005-12-15 10:50:00,35.18,35.19,35.17,35.17,18700.0,20.5418,20.5476,20.536,20.536,18700.0
2005-12-15 10:55:00,35.17,35.25,35.17,35.23,20100.0,20.536,20.5827,20.536,20.571,20100.0
2005-12-15 11:00:00,35.23,35.25,35.17,35.18,26600.0,20.571,20.5827,20.536,20.5418,26600.0
2005-12-15 11:05:00,35.18,35.21,35.15,35.17,36700.0,20.5418,20.5593,20.5243,20.536,36700.0
2005-12-15 11:10:00,35.17,35.18,35.14,35.14,19300.0,20.536,20.5418,20.5185,20.5185,19300.0
2005-12-15 11:15:00,35.14,35.23,35.14,35.2,32200.0,20.5185,20.571,20.5185,20.5535,32200.0
2005-12-15 11:20:00,35.2,35.24,35.16,35.17,34100.0,20.5535,20.5768,20.5301,20.536,34100.0
2005-12-15 11:25:00,35.18,35.18,35.14,35.18,33400.0,20.5418,20.5418,20.5185,20.5418,33400.0
2005-12-15 11:30:00,35.17,35.19,35.02,35.04,82500.0,20.536,20.5476,20.4484,20.4601,82500.0
2005-12-15 11:35:00,35.03,35.07,35.03,35.04,31800.0,20.4542,20.4776,20.4542,20.4601,31800.0
2005-12-15 11:40:00,35.03,35.05,34.98,35.0,54200.0,20.4542,20.4659,20.425,20.4367,54200.0
2005-12-15 11:45:00,35.0,35.02,34.98,34.99,100500.0,20.4367,20.4484,20.425,20.4309,100500.0
2005-12-15 11:50:00,35.0,35.05,35.0,35.01,40400.0,20.4367,20.4659,20.4367,20.4425,40400.0
2005-12-15 11:55:00,35.0,35.01,35.0,35.01,22700.0,20.4367,20.4425,20.4367,20.4425,22700.0
2005-12-15 12:00:00,35.0,35.08,35.0,35.06,40100.0,20.4367,20.4834,20.4367,20.4717,40100.0
2005-12-15 12:05:00,35.06,35.08,35.05,35.08,50100.0,20.4717,20.4834,20.4659,20.4834,50100.0
2005-12-15 12:10:00,35.08,35.08,35.04,35.08,30000.0,20.4834,20.4834,20.4601,20.4834,30000.0
2005-12-15 12:15:00,35.08,35.08,35.02,35.04,38700.0,20.4834,20.4834,20.4484,20.4601,38700.0
2005-12-15 12:20:00,35.04,35.11,35.03,35.11,104900.0,20.4601,20.5009,20.4542,20.5009,104900.0
2005-12-15 12:25:00,35.11,35.12,35.07,35.11,29700.0,20.5009,20.5068,20.4776,20.5009,29700.0
2005-12-15 12:30:00,35.1,35.11,35.04,35.05,148800.0,20.4951,20.5009,20.4601,20.4659,148800.0
2005-12-15 12:35:00,35.04,35.05,35.03,35.04,16500.0,20.4601,20.4659,20.4542,20.4601,16500.0
2005-12-15 12:40:00,35.04,35.07,35.03,35.07,84300.0,20.4601,20.4776,20.4542,20.4776,84300.0
2005-12-15 12:45:00,35.07,35.07,35.05,35.06,62600.0,20.4776,20.4776,20.4659,20.4717,62600.0
2005-12-15 12:50:00,35.06,35.06,35.03,35.03,23900.0,20.4717,20.4717,20.4542,20.4542,23900.0
2005-12-15 12:55:00,35.03,35.09,35.03,35.07,66900.0,20.4542,20.4893,20.4542,20.4776,66900.0
2005-12-15 13:00:00,35.07,35.08,35.06,35.07,85500.0,20.4776,20.4834,20.4717,20.4776,85500.0
2005-12-15 13:05:00,35.07,35.07,35.0,35.01,152100.0,20.4776,20.4776,20.4367,20.4425,152100.0
2005-12-15 13:10:00,35.01,35.02,35.0,35.01,14200.0,20.4425,20.4484,20.4367,20.4425,14200.0
2005-12-15 13:15:00,35.02,35.03,34.97,34.98,92100.0,20.4484,20.4542,20.4192,20.425,92100.0
2005-12-15 13:20:00,34.99,35.0,34.98,35.0,42200.0,20.4309,20.4367,20.425,20.4367,42200.0
2005-12-15 13:25:00,35.0,35.0,34.98,34.98,29800.0,20.4367,20.4367,20.425,20.425,29800.0
2005-12-15 13:30:00,34.98,35.0,34.97,34.99,33100.0,20.425,20.4367,20.4192,20.4309,33100.0
2005-12-15 13:35:00,34.98,35.01,34.97,35.0,42400.0,20.425,20.4425,20.4192,20.4367,42400.0
2005-12-15 13:40:00,35.0,35.0,34.99,35.0,28400.0,20.4367,20.4367,20.4309,20.4367,28400.0
2005-12-15 13:45:00,35.0,35.01,34.98,34.99,39900.0,20.4367,20.4425,20.425,20.4309,39900.0
2005-12-15 13:50:00,34.99,35.02,34.98,34.99,47400.0,20.4309,20.4484,20.425,20.4309,47400.0
2005-12-15 13:55:00,34.99,35.03,34.99,35.01,29400.0,20.4309,20.4542,20.4309,20.4425,29400.0
2005-12-15 14:00:00,35.01,35.05,35.01,35.03,52400.0,20.4425,20.4659,20.4425,20.4542,52400.0
2005-12-15 14:05:00,35.02,35.05,35.02,35.03,296000.0,20.4484,20.4659,20.4484,20.4542,296000.0
2005-12-15 14:10:00,35.04,35.06,35.03,35.04,116500.0,20.4601,20.4717,20.4542,20.4601,116500.0
2005-12-15 14:15:00,35.04,35.06,35.04,35.06,46100.0,20.4601,20.4717,20.4601,20.4717,46100.0
2005-12-15 14:20:00,35.05,35.06,35.03,35.03,64300.0,20.4659,20.4717,20.4542,20.4542,64300.0
2005-12-15 14:25:00,35.03,35.05,35.02,35.04,39400.0,20.4542,20.4659,20.4484,20.4601,39400.0
2005-12-15 14:30:00,35.04,35.04,35.01,35.01,41000.0,20.4601,20.4601,20.4425,20.4425,41000.0
2005-12-15 14:35:00,35.02,35.02,34.97,34.98,46300.0,20.4484,20.4484,20.4192,20.425,46300.0
2005-12-15 14:40:00,34.99,35.0,34.98,35.0,35600.0,20.4309,20.4367,20.425,20.4367,35600.0
2005-12-15 14:45:00,34.99,34.99,34.92,34.94,57900.0,20.4309,20.4309,20.39,20.4017,57900.0
2005-12-15 14:50:00,34.93,34.95,34.85,34.85,44500.0,20.3958,20.4075,20.3491,20.3491,44500.0
2005-12-15 14:55:00,34.86,34.93,34.86,34.92,32100.0,20.355,20.3958,20.355,20.39,32100.0
2005-12-15 15:00:00,34.92,34.95,34.91,34.95,48200.0,20.39,20.4075,20.3842,20.4075,48200.0
2005-12-15 15:05:00,34.95,34.97,34.94,34.97,47900.0,20.4075,20.4192,20.4017,20.4192,47900.0
2005-12-15 15:10:00,34.98,34.98,34.96,34.97,64200.0,20.425,20.425,20.4134,20.4192,64200.0
2005-12-15 15:15:00,34.97,35.01,34.96,34.99,82900.0,20.4192,20.4425,20.4134,20.4309,82900.0
2005-12-15 15:20:00,35.0,35.05,34.99,35.04,132300.0,20.4367,20.4659,20.4309,20.4601,132300.0
2005-12-15 15:25:00,35.04,35.08,35.03,35.07,207600.0,20.4601,20.4834,20.4542,20.4776,207600.0
2005-12-15 15:30:00,35.06,35.06,35.0,35.04,150600.0,20.4717,20.4717,20.4367,20.4601,150600.0
2005-12-15 15:35:00,35.04,35.04,34.96,34.98,165500.0,20.4601,20.4601,20.4134,20.425,165500.0
2005-12-15 15:40:00,34.98,35.01,34.97,34.98,122600.0,20.425,20.4425,20.4192,20.425,122600.0
2005-12-15 15:45:00,34.98,34.99,34.95,34.97,77400.0,20.425,20.4309,20.4075,20.4192,77400.0
2005-12-15 15:50:00,34.96,34.98,34.95,34.95,108600.0,20.4134,20.425,20.4075,20.4075,108600.0
2005-12-15 15:55:00,34.95,35.0,34.95,35.0,123700.0,20.4075,20.4367,20.4075,20.4367,123700.0
2005-12-16 09:30:00,34.99,35.12,34.88,34.93,1662400.0,20.4309,20.5068,20.3666,20.3958,1662400.0
2005-12-16 09:35:00,34.93,34.97,34.93,34.94,80900.0,20.3958,20.4192,20.3958,20.4017,80900.0
2005-12-16 09:40:00,34.95,35.07,34.92,35.0,202100.0,20.4075,20.4776,20.39,20.4367,202100.0
2005-12-16 09:45:00,35.01,35.04,34.91,34.92,73800.0,20.4425,20.4601,20.3842,20.39,73800.0
2005-12-16 09:50:00,34.92,34.92,34.86,34.88,60800.0,20.39,20.39,20.355,20.3666,60800.0
2005-12-16 09:55:00,34.89,34.9,34.83,34.89,49000.0,20.3725,20.3783,20.3374,20.3725,49000.0
2005-12-16 10:00:00,34.88,34.9,34.86,34.88,32300.0,20.3666,20.3783,20.355,20.3666,32300.0
2005-12-16 10:05:00,34.87,34.9,34.79,34.82,40300.0,20.3608,20.3783,20.3141,20.3316,40300.0
2005-12-16 10:10:00,34.81,34.85,34.79,34.83,31500.0,20.3258,20.3491,20.3141,20.3374,31500.0
2005-12-16 10:15:00,34.82,34.83,34.78,34.82,42000.0,20.3316,20.3374,20.3082,20.3316,42000.0
2005-12-16 10:20:00,34.82,34.84,34.79,34.84,65700.0,20.3316,20.3433,20.3141,20.3433,65700.0
2005-12-16 10:25:00,34.83,34.85,34.81,34.82,63300.0,20.3374,20.3491,20.3258,20.3316,63300.0
2005-12-16 10:30:00,34.82,34.82,34.78,34.79,156200.0,20.3316,20.3316,20.3082,20.3141,156200.0
2005-12-16 10:35:00,34.79,34.85,34.78,34.84,37500.0,20.3141,20.3491,20.3082,20.3433,37500.0
2005-12-16 10:40:00,34.84,34.87,34.82,34.86,42800.0,20.3433,20.3608,20.3316,20.355,42800.0
2005-12-16 10:45:00,34.87,34.9,34.84,34.85,55600.0,20.3608,20.3783,20.3433,20.3491,55600.0
2005-12-16 10:50:00,34.86,34.89,34.85,34.88,41000.0,20.355,20.3725,20.3491,20.3666,41000.0
2005-12-16 10:55:00,34.87,34.9,34.85,34.9,47900.0,20.3608,20.3783,20.3491,20.3783,47900.0
2005-12-16 11:00:00,34.9,34.93,34.9,34.9,62300.0,20.3783,20.3958,20.3783,20.3783,62300.0
2005-12-16 11:05:00,34.9,34.94,34.9,34.92,30900.0,20.3783,20.4017,20.3783,20.39,30900.0
2005-12-16 11:10:00,34.91,34.92,34.89,34.91,39900.0,20.3842,20.39,20.3725,20.3842,39900.0
2005-12-16 11:15:00,34.92,34.94,34.9,34.92,30000.0,20.39,20.4017,20.3783,20.39,30000.0
2005-12-16 11:20:00,34.92,34.93,34.89,34.89,56800.0,20.39,20.3958,20.3725,20.3725,56800.0
2005-12-16 11:25:00,34.9,34.9,34.87,34.88,47600.0,20.3783,20.3783,20.3608,20.3666,47600.0
2005-12-16 11:30:00,34.88,34.88,34.85,34.87,51900.0,20.3666,20.3666,20.3491,20.3608,51900.0
2005-12-16 11:35:00,34.87,34.88,34.86,34.87,13800.0,20.3608,20.3666,20.355,20.3608,13800.0
2005-12-16 11:40:00,34.87,34.89,34.86,34.87,39300.0,20.3608,20.3725,20.355,20.3608,39300.0
2005-12-16 11:45:00,34.88,34.88,34.8,34.82,30800.0,20.3666,20.3666,20.3199,20.3316,30800.0
2005-12-16 11:50:00,34.81,34.82,34.75,34.79,49100.0,20.3258,20.3316,20.2907,20.3141,49100.0
2005-12-16 11:55:00,34.79,34.82,34.77,34.81,34400.0,20.3141,20.3316,20.3024,20.3258,34400.0
2005-12-16 12:00:00,34.81,34.87,34.81,34.87,45500.0,20.3258,20.3608,20.3258,20.3608,45500.0
2005-12-16 12:05:00,34.86,34.86,34.83,34.86,17000.0,20.355,20.355,20.3374,20.355,17000.0
2005-12-16 12:10:00,34.85,34.86,34.81,34.84,54200.0,20.3491,20.355,20.3258,20.3433,54200.0
2005-12-16 12:15:00,34.83,34.84,34.82,34.83,36300.0,20.3374,20.3433,20.3316,20.3374,36300.0
2005-12-16 12:20:00,34.83,34.84,34.81,34.82,16600.0,20.3374,20.3433,20.3258,20.3316,16600.0
2005-12-16 12:25:00,34.82,34.83,34.81,34.81,29200.0,20.3316,20.3374,20.3258,20.3258,29200.0
2005-12-16 12:30:00,34.81,34.83,34.8,34.83,33100.0,20.3258,20.3374,20.3199,20.3374,33100.0
2005-12-16 12:35:00,34.82,34.84,34.81,34.82,53900.0,20.3316,20.3433,20.3258,20.3316,53900.0
2005-12-16 12:40:00,34.81,34.84,34.81,34.82,32000.0,20.3258,20.3433,20.3258,20.3316,32000.0
2005-12-16 12:45:00,34.81,34.84,34.81,34.81,28100.0,20.3258,20.3433,20.3258,20.3258,28100.0
2005-12-16 12:50:00,34.82,34.83,34.8,34.82,34700.0,20.3316,20.3374,20.3199,20.3316,34700.0
2005-12-16 12:55:00,34.82,34.82,34.76,34.77,58200.0,20.3316,20.3316,20.2966,20.3024,58200.0
2005-12-16 13:00:00,34.77,34.77,34.75,34.76,58800.0,20.3024,20.3024,20.2907,20.2966,58800.0
2005-12-16 13:05:00,34.76,34.76,34.74,34.74,75600.0,20.2966,20.2966,20.2849,20.2849,75600.0
2005-12-16 13:10:00,34.74,34.74,34.7,34.72,38600.0,20.2849,20.2849,20.2615,20.2732,38600.0
2005-12-16 13:15:00,34.72,34.73,34.71,34.73,47500.0,20.2732,20.2791,20.2674,20.2791,47500.0
2005-12-16 13:20:00,34.71,34.73,34.7,34.72,55000.0,20.2674,20.2791,20.2615,20.2732,55000.0
2005-12-16 13:25:00,34.73,34.75,34.72,34.75,40400.0,20.2791,20.2907,20.2732,20.2907,40400.0
2005-12-16 13:30:00,34.75,34.75,34.72,34.72,16400.0,20.2907,20.2907,20.2732,20.2732,16400.0
2005-12-16 13:35:00,34.72,34.76,34.72,34.74,57800.0,20.2732,20.2966,20.2732,20.2849,57800.0
2005-12-16 13:40:00,34.73,34.74,34.72,34.73,24200.0,20.2791,20.2849,20.2732,20.2791,24200.0
2005-12-16 13:45:00,34.73,34.74,34.7,34.74,34300.0,20.2791,20.2849,20.2615,20.2849,34300.0
2005-12-16 13:50:00,34.74,34.79,34.73,34.79,62800.0,20.2849,20.3141,20.2791,20.3141,62800.0
2005-12-16 13:55:00,34.79,34.84,34.78,34.82,112900.0,20.3141,20.3433,20.3082,20.3316,112900.0
2005-12-16 14:00:00,34.81,34.84,34.81,34.83,42100.0,20.3258,20.3433,20.3258,20.3374,42100.0
2005-12-16 14:05:00,34.83,34.85,34.82,34.84,41200.0,20.3374,20.3491,20.3316,20.3433,41200.0
2005-12-16 14:10:00,34.85,34.86,34.83,34.85,32600.0,20.3491,20.355,20.3374,20.3491,32600.0
2005-12-16 14:15:00,34.86,34.88,34.84,34.87,29400.0,20.355,20.3666,20.3433,20.3608,29400.0
2005-12-16 14:20:00,34.88,34.89,34.87,34.87,20700.0,20.3666,20.3725,20.3608,20.3608,20700.0
2005-12-16 14:25:00,34.87,34.88,34.87,34.88,22200.0,20.3608,20.3666,20.3608,20.3666,22200.0
2005-12-16 14:30:00,34.88,34.9,34.87,34.87,25600.0,20.3666,20.3783,20.3608,20.3608,25600.0
2005-12-16 14:35:00,34.87,34.89,34.86,34.89,23800.0,20.3608,20.3725,20.355,20.3725,23800.0
2005-12-16 14:40:00,34.89,34.9,34.87,34.88,26800.0,20.3725,20.3783,20.3608,20.3666,26800.0
2005-12-16 14:45:00,34.88,34.89,34.87,34.87,21000.0,20.3666,20.3725,20.3608,20.3608,21000.0
2005-12-16 14:50:00,34.87,34.9,34.86,34.87,39100.0,20.3608,20.3783,20.355,20.3608,39100.0
2005-12-16 14:55:00,34.86,34.88,34.85,34.85,45400.0,20.355,20.3666,20.3491,20.3491,45400.0
2005-12-16 15:00:00,34.85,34.86,34.82,34.84,58900.0,20.3491,20.355,20.3316,20.3433,58900.0
2005-12-16 15:05:00,34.83,34.85,34.82,34.85,43200.0,20.3374,20.3491,20.3316,20.3491,43200.0
2005-12-16 15:10:00,34.85,34.86,34.83,34.83,66800.0,20.3491,20.355,20.3374,20.3374,66800.0
2005-12-16 15:15:00,34.83,34.84,34.8,34.81,81100.0,20.3374,20.3433,20.3199,20.3258,81100.0
2005-12-16 15:20:00,34.81,34.84,34.8,34.81,94000.0,20.3258,20.3433,20.3199,20.3258,94000.0
2005-12-16 15:25:00,34.83,34.84,34.79,34.8,150200.0,20.3374,20.3433,20.3141,20.3199,150200.0
2005-12-16 15:30:00,34.8,34.83,34.79,34.8,154600.0,20.3199,20.3374,20.3141,20.3199,154600.0
2005-12-16 15:35:00,34.8,34.81,34.78,34.81,134800.0,20.3199,20.3258,20.3082,20.3258,134800.0
2005-12-16 15:40:00,34.81,34.81,34.69,34.7,235700.0,20.3258,20.3258,20.2557,20.2615,235700.0
2005-12-16 15:45:00,34.7,34.73,34.69,34.71,205900.0,20.2615,20.2791,20.2557,20.2674,205900.0
2005-12-16 15:50:00,34.72,34.8,34.71,34.75,228600.0,20.2732,20.3199,20.2674,20.2907,228600.0
2005-12-16 15:55:00,34.75,34.77,34.7,34.75,317000.0,20.2907,20.3024,20.2615,20.2907,317000.0
2005-12-19 09:30:00,34.66,34.72,34.66,34.7,129400.0,20.2382,20.2732,20.2382,20.2615,129400.0
2005-12-19 09:35:00,34.7,34.7,34.59,34.65,71300.0,20.2615,20.2615,20.1973,20.2323,71300.0
2005-12-19 09:40:00,34.66,34.85,34.65,34.74,63800.0,20.2382,20.3491,20.2323,20.2849,63800.0
2005-12-19 09:45:00,34.75,34.76,34.65,34.74,50600.0,20.2907,20.2966,20.2323,20.2849,50600.0
2005-12-19 09:50:00,34.74,34.75,34.65,34.66,48400.0,20.2849,20.2907,20.2323,20.2382,48400.0
2005-12-19 09:55:00,34.66,34.75,34.63,34.67,42600.0,20.2382,20.2907,20.2207,20.244,42600.0
2005-12-19 10:00:00,34.68,34.75,34.68,34.74,27600.0,20.2499,20.2907,20.2499,20.2849,27600.0
2005-12-19 10:05:00,34.75,34.79,34.74,34.77,25200.0,20.2907,20.3141,20.2849,20.3024,25200.0
2005-12-19 10:10:00,34.77,34.78,34.71,34.74,41700.0,20.3024,20.3082,20.2674,20.2849,41700.0
2005-12-19 10:15:00,34.74,34.89,34.74,34.87,93100.0,20.2849,20.3725,20.2849,20.3608,93100.0
2005-12-19 10:20:00,34.88,34.89,34.8,34.87,32500.0,20.3666,20.3725,20.3199,20.3608,32500.0
2005-12-19 10:25:00,34.86,34.93,34.85,34.87,34700.0,20.355,20.3958,20.3491,20.3608,34700.0
2005-12-19 10:30:00,34.88,34.9,34.85,34.86,41500.0,20.3666,20.3783,20.3491,20.355,41500.0
2005-12-19 10:35:00,34.87,34.87,34.78,34.79,51000.0,20.3608,20.3608,20.3082,20.3141,51000.0
2005-12-19 10:40:00,34.78,34.8,34.76,34.79,35300.0,20.3082,20.3199,20.2966,20.3141,35300.0
2005-12-19 10:45:00,34.79,34.81,34.77,34.8,27800.0,20.3141,20.3258,20.3024,20.3199,27800.0
2005-12-19 10:50:00,34.8,34.83,34.77,34.83,36200.0,20.3199,20.3374,20.3024,20.3374,36200.0
2005-12-19 10:55:00,34.81,34.83,34.78,34.8,28000.0,20.3258,20.3374,20.3082,20.3199,28000.0
2005-12-19 11:00:00,34.81,34.83,34.77,34.79,36700.0,20.3258,20.3374,20.3024,20.3141,36700.0
2005-12-19 11:05:00,34.8,34.8,34.73,34.73,12700.0,20.3199,20.3199,20.2791,20.2791,12700.0
2005-12-19 11:10:00,34.73,34.74,34.71,34.71,20700.0,20.2791,20.2849,20.2674,20.2674,20700.0
2005-12-19 11:15:00,34.71,34.72,34.68,34.7,58300.0,20.2674,20.2732,20.2499,20.2615,58300.0
2005-12-19 11:20:00,34.7,34.73,34.68,34.72,33400.0,20.2615,20.2791,20.2499,20.2732,33400.0
2005-12-19 11:25:00,34.72,34.76,34.71,34.73,46600.0,20.2732,20.2966,20.2674,20.2791,46600.0
2005-12-19 11:30:00,34.73,34.73,34.66,34.67,65600.0,20.2791,20.2791,20.2382,20.244,65600.0
2005-12-19 11:35:00,34.67,34.68,34.65,34.66,20300.0,20.244,20.2499,20.2323,20.2382,20300.0
2005-12-19 11:40:00,34.65,34.66,34.6,34.62,46500.0,20.2323,20.2382,20.2031,20.2148,46500.0
2005-12-19 11:45:00,34.63,34.65,34.61,34.64,16500.0,20.2207,20.2323,20.209,20.2265,16500.0
2005-12-19 11:50:00,34.65,34.65,34.64,34.65,13000.0,20.2323,20.2323,20.2265,20.2323,13000.0
2005-12-19 11:55:00,34.65,34.67,34.64,34.66,17400.0,20.2323,20.244,20.2265,20.2382,17400.0
2005-12-19 12:00:00,34.66,34.66,34.62,34.64,26200.0,20.2382,20.2382,20.2148,20.2265,26200.0
2005-12-19 12:05:00,34.64,34.68,34.64,34.68,37100.0,20.2265,20.2499,20.2265,20.2499,37100.0
2005-12-19 12:10:00,34.67,34.7,34.67,34.69,25300.0,20.244,20.2615,20.244,20.2557,25300.0
2005-12-19 12:15:00,34.68,34.69,34.65,34.65,15200.0,20.2499,20.2557,20.2323,20.2323,15200.0
2005-12-19 12:20:00,34.65,34.69,34.65,34.69,13000.0,20.2323,20.2557,20.2323,20.2557,13000.0
2005-12-19 12:25:00,34.69,34.69,34.68,34.68,18600.0,20.2557,20.2557,20.2499,20.2499,18600.0
2005-12-19 12:30:00,34.68,34.69,34.67,34.69,21600.0,20.2499,20.2557,20.244,20.2557,21600.0
2005-12-19 12:35:00,34.69,34.7,34.66,34.67,42600.0,20.2557,20.2615,20.2382,20.244,42600.0
2005-12-19 12:40:00,34.66,34.69,34.66,34.68,12600.0,20.2382,20.2557,20.2382,20.2499,12600.0
2005-12-19 12:45:00,34.69,34.7,34.68,34.68,6000.0,20.2557,20.2615,20.2499,20.2499,6000.0
2005-12-19 12:50:00,34.68,34.69,34.67,34.68,24800.0,20.2499,20.2557,20.244,20.2499,24800.0
2005-12-19 12:55:00,34.69,34.69,34.66,34.67,23600.0,20.2557,20.2557,20.2382,20.244,23600.0
2005-12-19 13:00:00,34.67,34.67,34.61,34.64,79300.0,20.244,20.244,20.209,20.2265,79300.0
2005-12-19 13:05:00,34.64,34.64,34.56,34.57,36500.0,20.2265,20.2265,20.1798,20.1856,36500.0
2005-12-19 13:10:00,34.58,34.61,34.56,34.6,15800.0,20.1915,20.209,20.1798,20.2031,15800.0
2005-12-19 13:15:00,34.59,34.63,34.56,34.61,32300.0,20.1973,20.2207,20.1798,20.209,32300.0
2005-12-19 13:20:00,34.61,34.64,34.6,34.61,10500.0,20.209,20.2265,20.2031,20.209,10500.0
2005-12-19 13:25:00,34.61,34.62,34.58,34.61,18800.0,20.209,20.2148,20.1915,20.209,18800.0
2005-12-19 13:30:00,34.6,34.6,34.55,34.55,34400.0,20.2031,20.2031,20.1739,20.1739,34400.0
2005-12-19 13:35:00,34.54,34.57,34.54,34.55,9700.0,20.1681,20.1856,20.1681,20.1739,9700.0
2005-12-19 13:40:00,34.54,34.55,34.5,34.53,40400.0,20.1681,20.1739,20.1448,20.1623,40400.0
2005-12-19 13:45:00,34.52,34.54,34.5,34.51,33500.0,20.1564,20.1681,20.1448,20.1506,33500.0
2005-12-19 13:50:00,34.51,34.53,34.47,34.51,27600.0,20.1506,20.1623,20.1272,20.1506,27600.0
2005-12-19 13:55:00,34.52,34.55,34.44,34.51,40500.0,20.1564,20.1739,20.1097,20.1506,40500.0
2005-12-19 14:00:00,34.52,34.53,34.46,34.46,73700.0,20.1564,20.1623,20.1214,20.1214,73700.0
2005-12-19 14:05:00,34.45,34.47,34.45,34.47,11200.0,20.1156,20.1272,20.1156,20.1272,11200.0
2005-12-19 14:10:00,34.47,34.49,34.44,34.46,21200.0,20.1272,20.1389,20.1097,20.1214,21200.0
2005-12-19 14:15:00,34.46,34.48,34.37,34.38,62700.0,20.1214,20.1331,20.0688,20.0747,62700.0
2005-12-19 14:20:00,34.37,34.42,34.36,34.39,33300.0,20.0688,20.098,20.063,20.0805,33300.0
2005-12-19 14:25:00,34.41,34.42,34.35,34.36,59000.0,20.0922,20.098,20.0572,20.063,59000.0
2005-12-19 14:30:00,34.36,34.42,34.34,34.42,35600.0,20.063,20.098,20.0513,20.098,35600.0
2005-12-19 14:35:00,34.43,34.43,34.4,34.42,36900.0,20.1039,20.1039,20.0864,20.098,36900.0
2005-12-19 14:40:00,34.42,34.42,34.38,34.41,28900.0,20.098,20.098,20.0747,20.0922,28900.0
2005-12-19 14:45:00,34.42,34.42,34.37,34.38,22700.0,20.098,20.098,20.0688,20.0747,22700.0
2005-12-19 14:50:00,34.39,34.42,34.38,34.39,47600.0,20.0805,20.098,20.0747,20.0805,47600.0
2005-12-19 14:55:00,34.39,34.39,34.36,34.36,23500.0,20.0805,20.0805,20.063,20.063,23500.0
2005-12-19 15:00:00,34.36,34.37,34.28,34.28,77400.0,20.063,20.0688,20.0163,20.0163,77400.0
2005-12-19 15:05:00,34.26,34.28,34.22,34.23,90400.0,20.0046,20.0163,19.9813,19.9871,90400.0
2005-12-19 15:10:00,34.23,34.23,34.16,34.23,85700.0,19.9871,19.9871,19.9462,19.9871,85700.0
2005-12-19 15:15:00,34.23,34.24,34.17,34.19,79700.0,19.9871,19.9929,19.9521,19.9637,79700.0
2005-12-19 15:20:00,34.19,34.25,34.18,34.24,47300.0,19.9637,19.9988,19.9579,19.9929,47300.0
2005-12-19 15:25:00,34.23,34.24,34.12,34.14,69400.0,19.9871,19.9929,19.9229,19.9345,69400.0
2005-12-19 15:30:00,34.14,34.16,34.11,34.14,132400.0,19.9345,19.9462,19.917,19.9345,132400.0
2005-12-19 15:35:00,34.14,34.19,34.13,34.17,85300.0,19.9345,19.9637,19.9287,19.9521,85300.0
2005-12-19 15:40:00,34.17,34.18,34.07,34.11,138200.0,19.9521,19.9579,19.8937,19.917,138200.0
2005-12-19 15:45:00,34.11,34.15,34.1,34.15,138900.0,19.917,19.9404,19.9112,19.9404,138900.0
2005-12-19 15:50:00,34.15,34.15,34.09,34.14,134000.0,19.9404,19.9404,19.9054,19.9345,134000.0
2005-12-19 15:55:00,34.15,34.17,34.08,34.14,185000.0,19.9404,19.9521,19.8995,19.9345,185000.0
2005-12-20 09:30:00,34.0,34.28,33.95,34.17,156100.0,19.8528,20.0163,19.8236,19.9521,156100.0
2005-12-20 09:35:00,34.17,34.21,34.13,34.21,62100.0,19.9521,19.9754,19.9287,19.9754,62100.0
2005-12-20 09:40:00,34.21,34.23,34.1,34.13,45900.0,19.9754,19.9871,19.9112,19.9287,45900.0
2005-12-20 09:45:00,34.15,34.2,34.14,34.18,94100.0,19.9404,19.9696,19.9345,19.9579,94100.0
2005-12-20 09:50:00,34.18,34.28,34.17,34.22,111700.0,19.9579,20.0163,19.9521,19.9813,111700.0
2005-12-20 09:55:00,34.22,34.3,34.17,34.26,87700.0,19.9813,20.028,19.9521,20.0046,87700.0
2005-12-20 10:00:00,34.25,34.25,34.15,34.17,71200.0,19.9988,19.9988,19.9404,19.9521,71200.0
2005-12-20 10:05:00,34.15,34.16,34.04,34.09,72100.0,19.9404,19.9462,19.8762,19.9054,72100.0
2005-12-20 10:10:00,34.09,34.09,33.9,33.95,69000.0,19.9054,19.9054,19.7944,19.8236,69000.0
2005-12-20 10:15:00,33.96,33.96,33.84,33.84,60000.0,19.8294,19.8294,19.7594,19.7594,60000.0
2005-12-20 10:20:00,33.84,33.95,33.8,33.95,151600.0,19.7594,19.8236,19.736,19.8236,151600.0
2005-12-20 10:25:00,33.94,33.96,33.88,33.95,116800.0,19.8178,19.8294,19.7827,19.8236,116800.0
2005-12-20 10:30:00,33.94,33.96,33.9,33.9,57500.0,19.8178,19.8294,19.7944,19.7944,57500.0
2005-12-20 10:35:00,33.91,34.03,33.9,34.03,44600.0,19.8002,19.8703,19.7944,19.8703,44600.0
2005-12-20 10:40:00,34.02,34.06,34.01,34.01,66700.0,19.8645,19.8878,19.8586,19.8586,66700.0
2005-12-20 10:45:00,34.01,34.04,34.0,34.02,23700.0,19.8586,19.8762,19.8528,19.8645,23700.0
2005-12-20 10:50:00,34.02,34.07,34.01,34.07,42100.0,19.8645,19.8937,19.8586,19.8937,42100.0
2005-12-20 10:55:00,34.07,34.16,34.05,34.07,56800.0,19.8937,19.9462,19.882,19.8937,56800.0
2005-12-20 11:00:00,34.07,34.14,34.05,34.12,23800.0,19.8937,19.9345,19.882,19.9229,23800.0
2005-12-20 11:05:00,34.11,34.18,34.1,34.18,34000.0,19.917,19.9579,19.9112,19.9579,34000.0
2005-12-20 11:10:00,34.18,34.2,34.13,34.15,22100.0,19.9579,19.9696,19.9287,19.9404,22100.0
2005-12-20 11:15:00,34.14,34.15,34.1,34.11,28000.0,19.9345,19.9404,19.9112,19.917,28000.0
2005-12-20 11:20:00,34.11,34.14,34.1,34.11,23300.0,19.917,19.9345,19.9112,19.917,23300.0
2005-12-20 11:25:00,34.11,34.14,34.08,34.11,23400.0,19.917,19.9345,19.8995,19.917,23400.0
2005-12-20 11:30:00,34.13,34.17,34.12,34.15,44100.0,19.9287,19.9521,19.9229,19.9404,44100.0
2005-12-20 11:35:00,34.14,34.16,34.11,34.14,42300.0,19.9345,19.9462,19.917,19.9345,42300.0
2005-12-20 11:40:00,34.15,34.24,34.15,34.22,67700.0,19.9404,19.9929,19.9404,19.9813,67700.0
2005-12-20 11:45:00,34.21,34.22,34.15,34.17,27000.0,19.9754,19.9813,19.9404,19.9521,27000.0
2005-12-20 11:50:00,34.17,34.2,34.12,34.12,62000.0,19.9521,19.9696,19.9229,19.9229,62000.0
2005-12-20 11:55:00,34.12,34.19,34.12,34.17,11700.0,19.9229,19.9637,19.9229,19.9521,11700.0
2005-12-20 12:00:00,34.17,34.18,34.14,34.15,27900.0,19.9521,19.9579,19.9345,19.9404,27900.0
2005-12-20 12:05:00,34.15,34.2,34.14,34.19,36800.0,19.9404,19.9696,19.9345,19.9637,36800.0
2005-12-20 12:10:00,34.18,34.21,34.16,34.18,21700.0,19.9579,19.9754,19.9462,19.9579,21700.0
2005-12-20 12:15:00,34.17,34.21,34.15,34.19,26400.0,19.9521,19.9754,19.9404,19.9637,26400.0
2005-12-20 12:20:00,34.2,34.21,34.18,34.19,30200.0,19.9696,19.9754,19.9579,19.9637,30200.0
2005-12-20 12:25:00,34.19,34.23,34.19,34.22,27300.0,19.9637,19.9871,19.9637,19.9813,27300.0
2005-12-20 12:30:00,34.22,34.24,34.22,34.24,48700.0,19.9813,19.9929,19.9813,19.9929,48700.0
2005-12-20 12:35:00,34.24,34.3,34.24,34.29,34000.0,19.9929,20.028,19.9929,20.0221,34000.0
2005-12-20 12:40:00,34.29,34.34,34.29,34.33,70500.0,20.0221,20.0513,20.0221,20.0455,70500.0
2005-12-20 12:45:00,34.33,34.33,34.25,34.26,51200.0,20.0455,20.0455,19.9988,20.0046,51200.0
2005-12-20 12:50:00,34.26,34.28,34.22,34.23,25200.0,20.0046,20.0163,19.9813,19.9871,25200.0
2005-12-20 12:55:00,34.24,34.28,34.23,34.27,46000.0,19.9929,20.0163,19.9871,20.0105,46000.0
2005-12-20 13:00:00,34.27,34.3,34.25,34.27,37000.0,20.0105,20.028,19.9988,20.0105,37000.0
2005-12-20 13:05:00,34.27,34.33,34.26,34.3,80200.0,20.0105,20.0455,20.0046,20.028,80200.0
2005-12-20 13:10:00,34.29,34.35,34.29,34.35,65800.0,20.0221,20.0572,20.0221,20.0572,65800.0
2005-12-20 13:15:00,34.34,34.35,34.31,34.31,20300.0,20.0513,20.0572,20.0338,20.0338,20300.0
2005-12-20 13:20:00,34.32,34.32,34.29,34.31,20100.0,20.0397,20.0397,20.0221,20.0338,20100.0
2005-12-20 13:25:00,34.3,34.34,34.3,34.33,65000.0,20.028,20.0513,20.028,20.0455,65000.0
2005-12-20 13:30:00,34.33,34.34,34.29,34.3,13800.0,20.0455,20.0513,20.0221,20.028,13800.0
2005-12-20 13:35:00,34.3,34.3,34.28,34.3,18100.0,20.028,20.028,20.0163,20.028,18100.0
2005-12-20 13:40:00,34.28,34.3,34.22,34.23,90500.0,20.0163,20.028,19.9813,19.9871,90500.0
2005-12-20 13:45:00,34.22,34.24,34.22,34.22,12600.0,19.9813,19.9929,19.9813,19.9813,12600.0
2005-12-20 13:50:00,34.22,34.24,34.19,34.19,23400.0,19.9813,19.9929,19.9637,19.9637,23400.0
2005-12-20 13:55:00,34.19,34.24,34.17,34.24,85400.0,19.9637,19.9929,19.9521,19.9929,85400.0
2005-12-20 14:00:00,34.24,34.25,34.15,34.18,41000.0,19.9929,19.9988,19.9404,19.9579,41000.0
2005-12-20 14:05:00,34.17,34.17,34.14,34.15,22500.0,19.9521,19.9521,19.9345,19.9404,22500.0
2005-12-20 14:10:00,34.15,34.19,34.15,34.17,27700.0,19.9404,19.9637,19.9404,19.9521,27700.0
2005-12-20 14:15:00,34.17,34.19,34.16,34.17,23900.0,19.9521,19.9637,19.9462,19.9521,23900.0
2005-12-20 14:20:00,34.17,34.24,34.16,34.23,22700.0,19.9521,19.9929,19.9462,19.9871,22700.0
2005-12-20 14:25:00,34.23,34.24,34.22,34.22,18800.0,19.9871,19.9929,19.9813,19.9813,18800.0
2005-12-20 14:30:00,34.23,34.23,34.21,34.23,16500.0,19.9871,19.9871,19.9754,19.9871,16500.0
2005-12-20 14:35:00,34.24,34.24,34.21,34.21,23000.0,19.9929,19.9929,19.9754,19.9754,23000.0
2005-12-20 14:40:00,34.21,34.27,34.2,34.27,40700.0,19.9754,20.0105,19.9696,20.0105,40700.0
2005-12-20 14:45:00,34.27,34.28,34.23,34.23,10200.0,20.0105,20.0163,19.9871,19.9871,10200.0
2005-12-20 14:50:00,34.23,34.24,34.17,34.17,37000.0,19.9871,19.9929,19.9521,19.9521,37000.0
2005-12-20 14:55:00,34.17,34.2,34.11,34.16,41400.0,19.9521,19.9696,19.917,19.9462,41400.0
2005-12-20 15:00:00,34.15,34.17,34.07,34.09,61600.0,19.9404,19.9521,19.8937,19.9054,61600.0
2005-12-20 15:05:00,34.1,34.11,34.07,34.08,34500.0,19.9112,19.917,19.8937,19.8995,34500.0
2005-12-20 15:10:00,34.07,34.1,34.07,34.09,55300.0,19.8937,19.9112,19.8937,19.9054,55300.0
2005-12-20 15:15:00,34.09,34.15,34.09,34.13,58000.0,19.9054,19.9404,19.9054,19.9287,58000.0
2005-12-20 15:20:00,34.13,34.14,34.12,34.14,34500.0,19.9287,19.9345,19.9229,19.9345,34500.0
2005-12-20 15:25:00,34.14,34.14,34.07,34.07,100700.0,19.9345,19.9345,19.8937,19.8937,100700.0
2005-12-20 15:30:00,34.07,34.1,34.03,34.09,77400.0,19.8937,19.9112,19.8703,19.9054,77400.0
2005-12-20 15:35:00,34.09,34.16,34.08,34.16,73700.0,19.9054,19.9462,19.8995,19.9462,73700.0
2005-12-20 15:40:00,34.15,34.18,34.14,34.17,79100.0,19.9404,19.9579,19.9345,19.9521,79100.0
2005-12-20 15:45:00,34.18,34.2,34.17,34.18,97000.0,19.9579,19.9696,19.9521,19.9579,97000.0
2005-12-20 15:50:00,34.18,34.19,34.09,34.09,91000.0,19.9579,19.9637,19.9054,19.9054,91000.0
2005-12-20 15:55:00,34.09,34.15,34.08,34.13,105900.0,19.9054,19.9404,19.8995,19.9287,105900.0
2005-12-21 09:30:00,34.2,34.32,34.2,34.29,121500.0,19.9696,20.0397,19.9696,20.0221,121500.0
2005-12-21 09:35:00,34.27,34.42,34.27,34.41,47500.0,20.0105,20.098,20.0105,20.0922,47500.0
2005-12-21 09:40:00,34.41,34.58,34.4,34.56,80900.0,20.0922,20.1915,20.0864,20.1798,80900.0
2005-12-21 09:45:00,34.57,34.6,34.47,34.5,136900.0,20.1856,20.2031,20.1272,20.1448,136900.0
2005-12-21 09:50:00,34.47,34.47,34.35,34.39,55100.0,20.1272,20.1272,20.0572,20.0805,55100.0
2005-12-21 09:55:00,34.41,34.45,34.38,34.43,27900.0,20.0922,20.1156,20.0747,20.1039,27900.0
2005-12-21 10:00:00,34.45,34.45,34.39,34.43,41500.0,20.1156,20.1156,20.0805,20.1039,41500.0
2005-12-21 10:05:00,34.43,34.49,34.42,34.49,39800.0,20.1039,20.1389,20.098,20.1389,39800.0
2005-12-21 10:10:00,34.49,34.5,34.48,34.49,55300.0,20.1389,20.1448,20.1331,20.1389,55300.0
2005-12-21 10:15:00,34.5,34.54,34.49,34.54,73600.0,20.1448,20.1681,20.1389,20.1681,73600.0
2005-12-21 10:20:00,34.55,34.58,34.55,34.57,36200.0,20.1739,20.1915,20.1739,20.1856,36200.0
2005-12-21 10:25:00,34.57,34.6,34.57,34.58,67600.0,20.1856,20.2031,20.1856,20.1915,67600.0
2005-12-21 10:30:00,34.58,34.61,34.54,34.54,43300.0,20.1915,20.209,20.1681,20.1681,43300.0
2005-12-21 10:35:00,34.53,34.53,34.5,34.51,37400.0,20.1623,20.1623,20.1448,20.1506,37400.0
2005-12-21 10:40:00,34.52,34.53,34.5,34.51,60400.0,20.1564,20.1623,20.1448,20.1506,60400.0
2005-12-21 10:45:00,34.52,34.52,34.5,34.5,26300.0,20.1564,20.1564,20.1448,20.1448,26300.0
2005-12-21 10:50:00,34.51,34.52,34.5,34.51,40200.0,20.1506,20.1564,20.1448,20.1506,40200.0
2005-12-21 10:55:00,34.52,34.63,34.52,34.62,127000.0,20.1564,20.2207,20.1564,20.2148,127000.0
2005-12-21 11:00:00,34.61,34.65,34.61,34.65,27600.0,20.209,20.2323,20.209,20.2323,27600.0
2005-12-21 11:05:00,34.64,34.71,34.64,34.7,78000.0,20.2265,20.2674,20.2265,20.2615,78000.0
2005-12-21 11:10:00,34.7,34.75,34.69,34.7,112100.0,20.2615,20.2907,20.2557,20.2615,112100.0
2005-12-21 11:15:00,34.69,34.7,34.6,34.64,35700.0,20.2557,20.2615,20.2031,20.2265,35700.0
2005-12-21 11:20:00,34.63,34.63,34.61,34.61,32200.0,20.2207,20.2207,20.209,20.209,32200.0
2005-12-21 11:25:00,34.62,34.65,34.6,34.65,50200.0,20.2148,20.2323,20.2031,20.2323,50200.0
2005-12-21 11:30:00,34.64,34.7,34.64,34.7,33200.0,20.2265,20.2615,20.2265,20.2615,33200.0
2005-12-21 11:35:00,34.7,34.74,34.68,34.7,60700.0,20.2615,20.2849,20.2499,20.2615,60700.0
2005-12-21 11:40:00,34.71,34.73,34.7,34.7,25700.0,20.2674,20.2791,20.2615,20.2615,25700.0
2005-12-21 11:45:00,34.7,34.72,34.69,34.71,27600.0,20.2615,20.2732,20.2557,20.2674,27600.0
2005-12-21 11:50:00,34.7,34.7,34.65,34.65,22900.0,20.2615,20.2615,20.2323,20.2323,22900.0
2005-12-21 11:55:00,34.66,34.7,34.65,34.66,47900.0,20.2382,20.2615,20.2323,20.2382,47900.0
2005-12-21 12:00:00,34.66,34.7,34.65,34.69,21800.0,20.2382,20.2615,20.2323,20.2557,21800.0
2005-12-21 12:05:00,34.67,34.69,34.64,34.64,34300.0,20.244,20.2557,20.2265,20.2265,34300.0
2005-12-21 12:10:00,34.65,34.66,34.64,34.66,10600.0,20.2323,20.2382,20.2265,20.2382,10600.0
2005-12-21 12:15:00,34.66,34.68,34.65,34.68,11400.0,20.2382,20.2499,20.2323,20.2499,11400.0
2005-12-21 12:20:00,34.68,34.7,34.67,34.68,13000.0,20.2499,20.2615,20.244,20.2499,13000.0
2005-12-21 12:25:00,34.68,34.68,34.62,34.64,20100.0,20.2499,20.2499,20.2148,20.2265,20100.0
2005-12-21 12:30:00,34.65,34.67,34.62,34.66,16500.0,20.2323,20.244,20.2148,20.2382,16500.0
2005-12-21 12:35:00,34.66,34.74,34.66,34.74,37200.0,20.2382,20.2849,20.2382,20.2849,37200.0
2005-12-21 12:40:00,34.74,34.75,34.72,34.72,27200.0,20.2849,20.2907,20.2732,20.2732,27200.0
2005-12-21 12:45:00,34.72,34.73,34.69,34.7,16100.0,20.2732,20.2791,20.2557,20.2615,16100.0
2005-12-21 12:50:00,34.71,34.71,34.68,34.68,12300.0,20.2674,20.2674,20.2499,20.2499,12300.0
2005-12-21 12:55:00,34.69,34.69,34.68,34.69,9800.0,20.2557,20.2557,20.2499,20.2557,9800.0
2005-12-21 13:00:00,34.69,34.69,34.68,34.68,11600.0,20.2557,20.2557,20.2499,20.2499,11600.0
2005-12-21 13:05:00,34.68,34.7,34.67,34.68,29000.0,20.2499,20.2615,20.244,20.2499,29000.0
2005-12-21 13:10:00,34.69,34.69,34.64,34.65,28400.0,20.2557,20.2557,20.2265,20.2323,28400.0
2005-12-21 13:15:00,34.65,34.66,34.63,34.63,10700.0,20.2323,20.2382,20.2207,20.2207,10700.0
2005-12-21 13:20:00,34.63,34.64,34.57,34.6,31500.0,20.2207,20.2265,20.1856,20.2031,31500.0
2005-12-21 13:25:00,34.59,34.59,34.49,34.49,53200.0,20.1973,20.1973,20.1389,20.1389,53200.0
2005-12-21 13:30:00,34.51,34.51,34.46,34.47,86600.0,20.1506,20.1506,20.1214,20.1272,86600.0
2005-12-21 13:35:00,34.47,34.51,34.46,34.5,159500.0,20.1272,20.1506,20.1214,20.1448,159500.0
2005-12-21 13:40:00,34.5,34.51,34.49,34.51,165400.0,20.1448,20.1506,20.1389,20.1506,165400.0
2005-12-21 13:45:00,34.51,34.53,34.5,34.52,27500.0,20.1506,20.1623,20.1448,20.1564,27500.0
2005-12-21 13:50:00,34.54,34.54,34.44,34.44,30800.0,20.1681,20.1681,20.1097,20.1097,30800.0
2005-12-21 13:55:00,34.45,34.46,34.43,34.46,10400.0,20.1156,20.1214,20.1039,20.1214,10400.0
2005-12-21 14:00:00,34.45,34.46,34.44,34.45,19500.0,20.1156,20.1214,20.1097,20.1156,19500.0
2005-12-21 14:05:00,34.45,34.46,34.44,34.44,8700.0,20.1156,20.1214,20.1097,20.1097,8700.0
2005-12-21 14:10:00,34.45,34.45,34.44,34.44,16800.0,20.1156,20.1156,20.1097,20.1097,16800.0
2005-12-21 14:15:00,34.44,34.51,34.41,34.51,35700.0,20.1097,20.1506,20.0922,20.1506,35700.0
2005-12-21 14:20:00,34.51,34.51,34.47,34.48,21600.0,20.1506,20.1506,20.1272,20.1331,21600.0
2005-12-21 14:25:00,34.48,34.5,34.47,34.47,14400.0,20.1331,20.1448,20.1272,20.1272,14400.0
2005-12-21 14:30:00,34.46,34.46,34.38,34.43,110000.0,20.1214,20.1214,20.0747,20.1039,110000.0
2005-12-21 14:35:00,34.45,34.46,34.43,34.46,50600.0,20.1156,20.1214,20.1039,20.1214,50600.0
2005-12-21 14:40:00,34.46,34.47,34.37,34.38,167600.0,20.1214,20.1272,20.0688,20.0747,167600.0
2005-12-21 14:45:00,34.38,34.41,34.37,34.4,47300.0,20.0747,20.0922,20.0688,20.0864,47300.0
2005-12-21 14:50:00,34.4,34.4,34.31,34.32,41900.0,20.0864,20.0864,20.0338,20.0397,41900.0
2005-12-21 14:55:00,34.32,34.32,34.25,34.29,51000.0,20.0397,20.0397,19.9988,20.0221,51000.0
2005-12-21 15:00:00,34.28,34.34,34.27,34.31,54800.0,20.0163,20.0513,20.0105,20.0338,54800.0
2005-12-21 15:05:00,34.3,34.31,34.28,34.29,21100.0,20.028,20.0338,20.0163,20.0221,21100.0
2005-12-21 15:10:00,34.29,34.3,34.29,34.3,19400.0,20.0221,20.028,20.0221,20.028,19400.0
2005-12-21 15:15:00,34.3,34.31,34.29,34.31,53100.0,20.028,20.0338,20.0221,20.0338,53100.0
2005-12-21 15:20:00,34.3,34.3,34.26,34.27,36800.0,20.028,20.028,20.0046,20.0105,36800.0
2005-12-21 15:25:00,34.26,34.27,34.24,34.25,34000.0,20.0046,20.0105,19.9929,19.9988,34000.0
2005-12-21 15:30:00,34.25,34.33,34.24,34.32,49100.0,19.9988,20.0455,19.9929,20.0397,49100.0
2005-12-21 15:35:00,34.32,34.35,34.29,34.35,36100.0,20.0397,20.0572,20.0221,20.0572,36100.0
2005-12-21 15:40:00,34.34,34.35,34.3,34.31,33600.0,20.0513,20.0572,20.028,20.0338,33600.0
2005-12-21 15:45:00,34.31,34.4,34.3,34.39,58200.0,20.0338,20.0864,20.028,20.0805,58200.0
2005-12-21 15:50:00,34.4,34.42,34.37,34.41,71400.0,20.0864,20.098,20.0688,20.0922,71400.0
2005-12-21 15:55:00,34.42,34.47,34.42,34.44,108000.0,20.098,20.1272,20.098,20.1097,108000.0
2005-12-22 09:30:00,34.5,34.5,34.27,34.39,166300.0,20.1448,20.1448,20.0105,20.0805,166300.0
2005-12-22 09:35:00,34.39,34.47,34.35,34.47,44800.0,20.0805,20.1272,20.0572,20.1272,44800.0
2005-12-22 09:40:00,34.45,34.47,34.37,34.37,33100.0,20.1156,20.1272,20.0688,20.0688,33100.0
2005-12-22 09:45:00,34.37,34.4,34.31,34.34,30100.0,20.0688,20.0864,20.0338,20.0513,30100.0
2005-12-22 09:50:00,34.35,34.46,34.34,34.36,27500.0,20.0572,20.1214,20.0513,20.063,27500.0
2005-12-22 09:55:00,34.37,34.39,34.34,34.37,24400.0,20.0688,20.0805,20.0513,20.0688,24400.0
2005-12-22 10:00:00,34.37,34.39,34.32,34.33,32100.0,20.0688,20.0805,20.0397,20.0455,32100.0
2005-12-22 10:05:00,34.33,34.35,34.28,34.29,29500.0,20.0455,20.0572,20.0163,20.0221,29500.0
2005-12-22 10:10:00,34.29,34.29,34.22,34.22,45200.0,20.0221,20.0221,19.9813,19.9813,45200.0
2005-12-22 10:15:00,34.22,34.25,34.22,34.23,29000.0,19.9813,19.9988,19.9813,19.9871,29000.0
2005-12-22 10:20:00,34.23,34.27,34.22,34.26,19000.0,19.9871,20.0105,19.9813,20.0046,19000.0
2005-12-22 10:25:00,34.26,34.3,34.24,34.27,22600.0,20.0046,20.028,19.9929,20.0105,22600.0
2005-12-22 10:30:00,34.27,34.27,34.16,34.17,44600.0,20.0105,20.0105,19.9462,19.9521,44600.0
2005-12-22 10:35:00,34.17,34.18,34.15,34.17,33000.0,19.9521,19.9579,19.9404,19.9521,33000.0
2005-12-22 10:40:00,34.16,34.17,34.11,34.15,65600.0,19.9462,19.9521,19.917,19.9404,65600.0
2005-12-22 10:45:00,34.14,34.21,34.12,34.2,30700.0,19.9345,19.9754,19.9229,19.9696,30700.0
2005-12-22 10:50:00,34.19,34.28,34.19,34.27,39800.0,19.9637,20.0163,19.9637,20.0105,39800.0
2005-12-22 10:55:00,34.28,34.32,34.25,34.29,29000.0,20.0163,20.0397,19.9988,20.0221,29000.0
2005-12-22 11:00:00,34.28,34.3,34.25,34.28,23800.0,20.0163,20.028,19.9988,20.0163,23800.0
2005-12-22 11:05:00,34.27,34.33,34.27,34.32,40100.0,20.0105,20.0455,20.0105,20.0397,40100.0
2005-12-22 11:10:00,34.32,34.35,34.29,34.31,28300.0,20.0397,20.0572,20.0221,20.0338,28300.0
2005-12-22 11:15:00,34.3,34.35,34.29,34.34,44800.0,20.028,20.0572,20.0221,20.0513,44800.0
2005-12-22 11:20:00,34.35,34.38,34.34,34.35,41300.0,20.0572,20.0747,20.0513,20.0572,41300.0
2005-12-22 11:25:00,34.35,34.4,34.35,34.36,29000.0,20.0572,20.0864,20.0572,20.063,29000.0
2005-12-22 11:30:00,34.38,34.41,34.37,34.4,46500.0,20.0747,20.0922,20.0688,20.0864,46500.0
2005-12-22 11:35:00,34.4,34.41,34.39,34.39,37900.0,20.0864,20.0922,20.0805,20.0805,37900.0
2005-12-22 11:40:00,34.4,34.4,34.36,34.36,20900.0,20.0864,20.0864,20.063,20.063,20900.0
2005-12-22 11:45:00,34.36,34.38,34.31,34.31,20300.0,20.063,20.0747,20.0338,20.0338,20300.0
2005-12-22 11:50:00,34.32,34.35,34.31,34.35,18900.0,20.0397,20.0572,20.0338,20.0572,18900.0
2005-12-22 11:55:00,34.35,34.4,34.33,34.4,25400.0,20.0572,20.0864,20.0455,20.0864,25400.0
2005-12-22 12:00:00,34.4,34.42,34.37,34.37,54000.0,20.0864,20.098,20.0688,20.0688,54000.0
2005-12-22 12:05:00,34.37,34.37,34.33,34.35,23800.0,20.0688,20.0688,20.0455,20.0572,23800.0
2005-12-22 12:10:00,34.34,34.37,34.34,34.36,13000.0,20.0513,20.0688,20.0513,20.063,13000.0
2005-12-22 12:15:00,34.35,34.35,34.32,34.32,13700.0,20.0572,20.0572,20.0397,20.0397,13700.0
2005-12-22 12:20:00,34.32,34.32,34.3,34.31,48700.0,20.0397,20.0397,20.028,20.0338,48700.0
2005-12-22 12:25:00,34.32,34.33,34.3,34.33,96100.0,20.0397,20.0455,20.028,20.0455,96100.0
2005-12-22 12:30:00,34.34,34.37,34.33,34.36,20200.0,20.0513,20.0688,20.0455,20.063,20200.0
2005-12-22 12:35:00,34.36,34.39,34.34,34.39,16900.0,20.063,20.0805,20.0513,20.0805,16900.0
2005-12-22 12:40:00,34.37,34.42,34.37,34.42,21300.0,20.0688,20.098,20.0688,20.098,21300.0
2005-12-22 12:45:00,34.4,34.41,34.39,34.39,11400.0,20.0864,20.0922,20.0805,20.0805,11400.0
2005-12-22 12:50:00,34.39,34.44,34.38,34.42,37400.0,20.0805,20.1097,20.0747,20.098,37400.0
2005-12-22 12:55:00,34.43,34.48,34.42,34.48,42500.0,20.1039,20.1331,20.098,20.1331,42500.0
2005-12-22 13:00:00,34.48,34.55,34.47,34.55,74000.0,20.1331,20.1739,20.1272,20.1739,74000.0
2005-12-22 13:05:00,34.55,34.59,34.53,34.58,51900.0,20.1739,20.1973,20.1623,20.1915,51900.0
2005-12-22 13:10:00,34.58,34.59,34.5,34.51,51900.0,20.1915,20.1973,20.1448,20.1506,51900.0
2005-12-22 13:15:00,34.51,34.53,34.5,34.5,16100.0,20.1506,20.1623,20.1448,20.1448,16100.0
2005-12-22 13:20:00,34.5,34.53,34.5,34.53,6400.0,20.1448,20.1623,20.1448,20.1623,6400.0
2005-12-22 13:25:00,34.53,34.55,34.52,34.54,13700.0,20.1623,20.1739,20.1564,20.1681,13700.0
2005-12-22 13:30:00,34.53,34.57,34.53,34.57,14800.0,20.1623,20.1856,20.1623,20.1856,14800.0
2005-12-22 13:35:00,34.57,34.64,34.57,34.62,52900.0,20.1856,20.2265,20.1856,20.2148,52900.0
2005-12-22 13:40:00,34.63,34.68,34.63,34.65,65200.0,20.2207,20.2499,20.2207,20.2323,65200.0
2005-12-22 13:45:00,34.65,34.65,34.6,34.62,35200.0,20.2323,20.2323,20.2031,20.2148,35200.0
2005-12-22 13:50:00,34.61,34.64,34.59,34.59,12000.0,20.209,20.2265,20.1973,20.1973,12000.0
2005-12-22 13:55:00,34.6,34.63,34.58,34.62,26000.0,20.2031,20.2207,20.1915,20.2148,26000.0
2005-12-22 14:00:00,34.63,34.63,34.59,34.59,12500.0,20.2207,20.2207,20.1973,20.1973,12500.0
2005-12-22 14:05:00,34.59,34.61,34.59,34.6,20300.0,20.1973,20.209,20.1973,20.2031,20300.0
2005-12-22 14:10:00,34.6,34.63,34.6,34.61,18300.0,20.2031,20.2207,20.2031,20.209,18300.0
2005-12-22 14:15:00,34.62,34.62,34.56,34.57,13000.0,20.2148,20.2148,20.1798,20.1856,13000.0
2005-12-22 14:20:00,34.57,34.57,34.52,34.52,14600.0,20.1856,20.1856,20.1564,20.1564,14600.0
2005-12-22 14:25:00,34.52,34.53,34.46,34.5,33000.0,20.1564,20.1623,20.1214,20.1448,33000.0
2005-12-22 14:30:00,34.49,34.53,34.48,34.53,50000.0,20.1389,20.1623,20.1331,20.1623,50000.0
2005-12-22 14:35:00,34.53,34.53,34.47,34.47,18200.0,20.1623,20.1623,20.1272,20.1272,18200.0
2005-12-22 14:40:00,34.47,34.51,34.44,34.51,33200.0,20.1272,20.1506,20.1097,20.1506,33200.0
2005-12-22 14:45:00,34.51,34.53,34.48,34.53,44300.0,20.1506,20.1623,20.1331,20.1623,44300.0
2005-12-22 14:50:00,34.52,34.55,34.51,34.51,26000.0,20.1564,20.1739,20.1506,20.1506,26000.0
2005-12-22 14:55:00,34.5,34.54,34.48,34.53,34700.0,20.1448,20.1681,20.1331,20.1623,34700.0
2005-12-22 15:00:00,34.53,34.54,34.51,34.54,81800.0,20.1623,20.1681,20.1506,20.1681,81800.0
2005-12-22 15:05:00,34.54,34.54,34.5,34.51,32600.0,20.1681,20.1681,20.1448,20.1506,32600.0
2005-12-22 15:10:00,34.52,34.53,34.51,34.52,20300.0,20.1564,20.1623,20.1506,20.1564,20300.0
2005-12-22 15:15:00,34.52,34.52,34.47,34.49,21200.0,20.1564,20.1564,20.1272,20.1389,21200.0
2005-12-22 15:20:00,34.5,34.5,34.48,34.48,35400.0,20.1448,20.1448,20.1331,20.1331,35400.0
2005-12-22 15:25:00,34.48,34.5,34.48,34.5,26500.0,20.1331,20.1448,20.1331,20.1448,26500.0
2005-12-22 15:30:00,34.5,34.51,34.48,34.48,35300.0,20.1448,20.1506,20.1331,20.1331,35300.0
2005-12-22 15:35:00,34.49,34.49,34.44,34.45,33400.0,20.1389,20.1389,20.1097,20.1156,33400.0
2005-12-22 15:40:00,34.45,34.52,34.44,34.48,78100.0,20.1156,20.1564,20.1097,20.1331,78100.0
2005-12-22 15:45:00,34.48,34.5,34.44,34.49,72200.0,20.1331,20.1448,20.1097,20.1389,72200.0
2005-12-22 15:50:00,34.5,34.57,34.49,34.56,196800.0,20.1448,20.1856,20.1389,20.1798,196800.0
2005-12-22 15:55:00,34.56,34.58,34.55,34.56,174600.0,20.1798,20.1915,20.1739,20.1798,174600.0
2005-12-23 09:30:00,34.7,34.7,34.58,34.62,93400.0,20.2615,20.2615,20.1915,20.2148,93400.0
2005-12-23 09:35:00,34.61,34.68,34.55,34.66,31200.0,20.209,20.2499,20.1739,20.2382,31200.0
2005-12-23 09:40:00,34.66,34.67,34.5,34.55,36600.0,20.2382,20.244,20.1448,20.1739,36600.0
2005-12-23 09:45:00,34.55,34.64,34.46,34.64,18900.0,20.1739,20.2265,20.1214,20.2265,18900.0
2005-12-23 09:50:00,34.63,34.66,34.58,34.6,24000.0,20.2207,20.2382,20.1915,20.2031,24000.0
2005-12-23 09:55:00,34.58,34.65,34.57,34.62,26700.0,20.1915,20.2323,20.1856,20.2148,26700.0
2005-12-23 10:00:00,34.6,34.7,34.6,34.67,88700.0,20.2031,20.2615,20.2031,20.244,88700.0
2005-12-23 10:05:00,34.68,34.68,34.56,34.56,43200.0,20.2499,20.2499,20.1798,20.1798,43200.0
2005-12-23 10:10:00,34.58,34.58,34.52,34.57,21800.0,20.1915,20.1915,20.1564,20.1856,21800.0
2005-12-23 10:15:00,34.57,34.6,34.55,34.55,30600.0,20.1856,20.2031,20.1739,20.1739,30600.0
2005-12-23 10:20:00,34.55,34.57,34.53,34.54,24900.0,20.1739,20.1856,20.1623,20.1681,24900.0
2005-12-23 10:25:00,34.56,34.56,34.49,34.51,36300.0,20.1798,20.1798,20.1389,20.1506,36300.0
2005-12-23 10:30:00,34.51,34.51,34.4,34.4,47200.0,20.1506,20.1506,20.0864,20.0864,47200.0
2005-12-23 10:35:00,34.4,34.45,34.4,34.43,16200.0,20.0864,20.1156,20.0864,20.1039,16200.0
2005-12-23 10:40:00,34.44,34.46,34.41,34.44,21000.0,20.1097,20.1214,20.0922,20.1097,21000.0
2005-12-23 10:45:00,34.46,34.47,34.41,34.42,14000.0,20.1214,20.1272,20.0922,20.098,14000.0
2005-12-23 10:50:00,34.42,34.46,34.41,34.41,19200.0,20.098,20.1214,20.0922,20.0922,19200.0
2005-12-23 10:55:00,34.41,34.41,34.33,34.33,22800.0,20.0922,20.0922,20.0455,20.0455,22800.0
2005-12-23 11:00:00,34.34,34.36,34.33,34.35,7000.0,20.0513,20.063,20.0455,20.0572,7000.0
2005-12-23 11:05:00,34.36,34.37,34.36,34.36,9400.0,20.063,20.0688,20.063,20.063,9400.0
2005-12-23 11:10:00,34.37,34.41,34.37,34.41,31000.0,20.0688,20.0922,20.0688,20.0922,31000.0
2005-12-23 11:15:00,34.42,34.45,34.42,34.45,21000.0,20.098,20.1156,20.098,20.1156,21000.0
2005-12-23 11:20:00,34.46,34.49,34.44,34.47,15300.0,20.1214,20.1389,20.1097,20.1272,15300.0
2005-12-23 11:25:00,34.48,34.48,34.43,34.44,12100.0,20.1331,20.1331,20.1039,20.1097,12100.0
2005-12-23 11:30:00,34.44,34.46,34.43,34.45,9300.0,20.1097,20.1214,20.1039,20.1156,9300.0
2005-12-23 11:35:00,34.45,34.5,34.45,34.46,19700.0,20.1156,20.1448,20.1156,20.1214,19700.0
2005-12-23 11:40:00,34.46,34.48,34.45,34.48,9100.0,20.1214,20.1331,20.1156,20.1331,9100.0
2005-12-23 11:45:00,34.48,34.49,34.48,34.48,9000.0,20.1331,20.1389,20.1331,20.1331,9000.0
2005-12-23 11:50:00,34.48,34.57,34.47,34.57,37500.0,20.1331,20.1856,20.1272,20.1856,37500.0
2005-12-23 11:55:00,34.56,34.64,34.55,34.63,44800.0,20.1798,20.2265,20.1739,20.2207,44800.0
2005-12-23 12:00:00,34.63,34.64,34.6,34.61,17000.0,20.2207,20.2265,20.2031,20.209,17000.0
2005-12-23 12:05:00,34.61,34.61,34.57,34.57,6900.0,20.209,20.209,20.1856,20.1856,6900.0
2005-12-23 12:10:00,34.58,34.6,34.58,34.59,15000.0,20.1915,20.2031,20.1915,20.1973,15000.0
2005-12-23 12:15:00,34.6,34.61,34.59,34.6,14200.0,20.2031,20.209,20.1973,20.2031,14200.0
2005-12-23 12:20:00,34.6,34.62,34.59,34.62,37100.0,20.2031,20.2148,20.1973,20.2148,37100.0
2005-12-23 12:25:00,34.61,34.66,34.61,34.64,14700.0,20.209,20.2382,20.209,20.2265,14700.0
2005-12-23 12:30:00,34.66,34.66,34.65,34.65,13700.0,20.2382,20.2382,20.2323,20.2323,13700.0
2005-12-23 12:35:00,34.64,34.65,34.63,34.64,18800.0,20.2265,20.2323,20.2207,20.2265,18800.0
2005-12-23 12:40:00,34.64,34.64,34.57,34.57,9200.0,20.2265,20.2265,20.1856,20.1856,9200.0
2005-12-23 12:45:00,34.57,34.59,34.54,34.59,17800.0,20.1856,20.1973,20.1681,20.1973,17800.0
2005-12-23 12:50:00,34.59,34.6,34.58,34.58,4000.0,20.1973,20.2031,20.1915,20.1915,4000.0
2005-12-23 12:55:00,34.59,34.6,34.58,34.58,8400.0,20.1973,20.2031,20.1915,20.1915,8400.0
2005-12-23 13:00:00,34.58,34.59,34.57,34.59,13700.0,20.1915,20.1973,20.1856,20.1973,13700.0
2005-12-23 13:05:00,34.59,34.59,34.58,34.59,4000.0,20.1973,20.1973,20.1915,20.1973,4000.0
2005-12-23 13:10:00,34.59,34.61,34.59,34.6,15500.0,20.1973,20.209,20.1973,20.2031,15500.0
2005-12-23 13:15:00,34.6,34.63,34.6,34.62,12300.0,20.2031,20.2207,20.2031,20.2148,12300.0
2005-12-23 13:20:00,34.61,34.61,34.56,34.56,8500.0,20.209,20.209,20.1798,20.1798,8500.0
2005-12-23 13:25:00,34.56,34.57,34.5,34.5,12800.0,20.1798,20.1856,20.1448,20.1448,12800.0
2005-12-23 13:30:00,34.51,34.56,34.5,34.54,17200.0,20.1506,20.1798,20.1448,20.1681,17200.0
2005-12-23 13:35:00,34.55,34.57,34.52,34.56,13600.0,20.1739,20.1856,20.1564,20.1798,13600.0
2005-12-23 13:40:00,34.56,34.65,34.56,34.59,24300.0,20.1798,20.2323,20.1798,20.1973,24300.0
2005-12-23 13:45:00,34.58,34.6,34.58,34.58,5600.0,20.1915,20.2031,20.1915,20.1915,5600.0
2005-12-23 13:50:00,34.58,34.59,34.52,34.53,12700.0,20.1915,20.1973,20.1564,20.1623,12700.0
2005-12-23 13:55:00,34.54,34.56,34.54,34.54,3500.0,20.1681,20.1798,20.1681,20.1681,3500.0
2005-12-23 14:00:00,34.54,34.54,34.53,34.53,5100.0,20.1681,20.1681,20.1623,20.1623,5100.0
2005-12-23 14:05:00,34.53,34.54,34.53,34.53,5100.0,20.1623,20.1681,20.1623,20.1623,5100.0
2005-12-23 14:10:00,34.53,34.55,34.52,34.55,19200.0,20.1623,20.1739,20.1564,20.1739,19200.0
2005-12-23 14:15:00,34.54,34.56,34.53,34.54,20300.0,20.1681,20.1798,20.1623,20.1681,20300.0
2005-12-23 14:20:00,34.54,34.55,34.54,34.55,12400.0,20.1681,20.1739,20.1681,20.1739,12400.0
2005-12-23 14:25:00,34.55,34.64,34.55,34.64,54900.0,20.1739,20.2265,20.1739,20.2265,54900.0
2005-12-23 14:30:00,34.64,34.64,34.59,34.59,14800.0,20.2265,20.2265,20.1973,20.1973,14800.0
2005-12-23 14:35:00,34.59,34.6,34.57,34.6,15100.0,20.1973,20.2031,20.1856,20.2031,15100.0
2005-12-23 14:40:00,34.6,34.6,34.58,34.58,18900.0,20.2031,20.2031,20.1915,20.1915,18900.0
2005-12-23 14:45:00,34.6,34.63,34.59,34.62,10800.0,20.2031,20.2207,20.1973,20.2148,10800.0
2005-12-23 14:50:00,34.63,34.63,34.61,34.61,14900.0,20.2207,20.2207,20.209,20.209,14900.0
2005-12-23 14:55:00,34.61,34.64,34.6,34.64,16600.0,20.209,20.2265,20.2031,20.2265,16600.0
2005-12-23 15:00:00,34.64,34.64,34.6,34.62,19200.0,20.2265,20.2265,20.2031,20.2148,19200.0
2005-12-23 15:05:00,34.63,34.63,34.59,34.61,26800.0,20.2207,20.2207,20.1973,20.209,26800.0
2005-12-23 15:10:00,34.6,34.62,34.6,34.6,21300.0,20.2031,20.2148,20.2031,20.2031,21300.0
2005-12-23 15:15:00,34.6,34.62,34.58,34.59,24600.0,20.2031,20.2148,20.1915,20.1973,24600.0
2005-12-23 15:20:00,34.59,34.59,34.58,34.58,9000.0,20.1973,20.1973,20.1915,20.1915,9000.0
2005-12-23 15:25:00,34.58,34.59,34.57,34.57,19300.0,20.1915,20.1973,20.1856,20.1856,19300.0
2005-12-23 15:30:00,34.57,34.62,34.57,34.62,46300.0,20.1856,20.2148,20.1856,20.2148,46300.0
2005-12-23 15:35:00,34.62,34.69,34.62,34.65,92200.0,20.2148,20.2557,20.2148,20.2323,92200.0
2005-12-23 15:40:00,34.66,34.66,34.59,34.6,47100.0,20.2382,20.2382,20.1973,20.2031,47100.0
2005-12-23 15:45:00,34.61,34.61,34.56,34.56,25200.0,20.209,20.209,20.1798,20.1798,25200.0
2005-12-23 15:50:00,34.55,34.59,34.55,34.57,61200.0,20.1739,20.1973,20.1739,20.1856,61200.0
2005-12-23 15:55:00,34.57,34.59,34.55,34.58,49800.0,20.1856,20.1973,20.1739,20.1915,49800.0
2005-12-27 09:30:00,34.57,34.64,34.57,34.63,114100.0,20.1856,20.2265,20.1856,20.2207,114100.0
2005-12-27 09:35:00,34.63,34.65,34.61,34.64,27700.0,20.2207,20.2323,20.209,20.2265,27700.0
2005-12-27 09:40:00,34.62,34.64,34.6,34.63,19600.0,20.2148,20.2265,20.2031,20.2207,19600.0
2005-12-27 09:45:00,34.63,34.7,34.61,34.66,49500.0,20.2207,20.2615,20.209,20.2382,49500.0
2005-12-27 09:50:00,34.65,34.72,34.64,34.69,50100.0,20.2323,20.2732,20.2265,20.2557,50100.0
2005-12-27 09:55:00,34.68,34.69,34.62,34.66,24400.0,20.2499,20.2557,20.2148,20.2382,24400.0
2005-12-27 10:00:00,34.66,34.7,34.62,34.67,21900.0,20.2382,20.2615,20.2148,20.244,21900.0
2005-12-27 10:05:00,34.68,34.68,34.6,34.62,25500.0,20.2499,20.2499,20.2031,20.2148,25500.0
2005-12-27 10:10:00,34.62,34.66,34.62,34.66,17100.0,20.2148,20.2382,20.2148,20.2382,17100.0
2005-12-27 10:15:00,34.66,34.67,34.61,34.61,18200.0,20.2382,20.244,20.209,20.209,18200.0
2005-12-27 10:20:00,34.61,34.62,34.53,34.55,41700.0,20.209,20.2148,20.1623,20.1739,41700.0
2005-12-27 10:25:00,34.55,34.58,34.55,34.58,17500.0,20.1739,20.1915,20.1739,20.1915,17500.0
2005-12-27 10:30:00,34.59,34.61,34.58,34.6,15000.0,20.1973,20.209,20.1915,20.2031,15000.0
2005-12-27 10:35:00,34.61,34.61,34.53,34.56,33300.0,20.209,20.209,20.1623,20.1798,33300.0
2005-12-27 10:40:00,34.56,34.59,34.55,34.59,27500.0,20.1798,20.1973,20.1739,20.1973,27500.0
2005-12-27 10:45:00,34.58,34.64,34.58,34.64,20400.0,20.1915,20.2265,20.1915,20.2265,20400.0
2005-12-27 10:50:00,34.63,34.64,34.56,34.56,28200.0,20.2207,20.2265,20.1798,20.1798,28200.0
2005-12-27 10:55:00,34.56,34.58,34.55,34.57,17600.0,20.1798,20.1915,20.1739,20.1856,17600.0
2005-12-27 11:00:00,34.56,34.58,34.53,34.57,18100.0,20.1798,20.1915,20.1623,20.1856,18100.0
2005-12-27 11:05:00,34.56,34.58,34.53,34.55,12100.0,20.1798,20.1915,20.1623,20.1739,12100.0
2005-12-27 11:10:00,34.55,34.58,34.54,34.57,24800.0,20.1739,20.1915,20.1681,20.1856,24800.0
2005-12-27 11:15:00,34.57,34.61,34.57,34.6,25400.0,20.1856,20.209,20.1856,20.2031,25400.0
2005-12-27 11:20:00,34.6,34.64,34.6,34.61,67100.0,20.2031,20.2265,20.2031,20.209,67100.0
2005-12-27 11:25:00,34.6,34.61,34.56,34.56,30200.0,20.2031,20.209,20.1798,20.1798,30200.0
2005-12-27 11:30:00,34.56,34.56,34.43,34.48,40400.0,20.1798,20.1798,20.1039,20.1331,40400.0
2005-12-27 11:35:00,34.49,34.5,34.44,34.46,36100.0,20.1389,20.1448,20.1097,20.1214,36100.0
2005-12-27 11:40:00,34.46,34.48,34.44,34.47,26100.0,20.1214,20.1331,20.1097,20.1272,26100.0
2005-12-27 11:45:00,34.47,34.48,34.42,34.44,37100.0,20.1272,20.1331,20.098,20.1097,37100.0
2005-12-27 11:50:00,34.45,34.46,34.41,34.42,33800.0,20.1156,20.1214,20.0922,20.098,33800.0
2005-12-27 11:55:00,34.4,34.43,34.34,34.37,19100.0,20.0864,20.1039,20.0513,20.0688,19100.0
2005-12-27 12:00:00,34.39,34.39,34.3,34.32,20500.0,20.0805,20.0805,20.028,20.0397,20500.0
2005-12-27 12:05:00,34.33,34.38,34.32,34.34,21400.0,20.0455,20.0747,20.0397,20.0513,21400.0
2005-12-27 12:10:00,34.34,34.35,34.26,34.28,35500.0,20.0513,20.0572,20.0046,20.0163,35500.0
2005-12-27 12:15:00,34.3,34.35,34.29,34.33,12600.0,20.028,20.0572,20.0221,20.0455,12600.0
2005-12-27 12:20:00,34.34,34.35,34.29,34.31,23100.0,20.0513,20.0572,20.0221,20.0338,23100.0
2005-12-27 12:25:00,34.29,34.34,34.28,34.31,18500.0,20.0221,20.0513,20.0163,20.0338,18500.0
2005-12-27 12:30:00,34.28,34.3,34.24,34.26,25900.0,20.0163,20.028,19.9929,20.0046,25900.0
2005-12-27 12:35:00,34.25,34.3,34.23,34.29,33300.0,19.9988,20.028,19.9871,20.0221,33300.0
2005-12-27 12:40:00,34.28,34.28,34.22,34.23,13300.0,20.0163,20.0163,19.9813,19.9871,13300.0
2005-12-27 12:45:00,34.24,34.25,34.23,34.25,5400.0,19.9929,19.9988,19.9871,19.9988,5400.0
2005-12-27 12:50:00,34.25,34.28,34.21,34.21,26200.0,19.9988,20.0163,19.9754,19.9754,26200.0
2005-12-27 12:55:00,34.23,34.25,34.21,34.25,13700.0,19.9871,19.9988,19.9754,19.9988,13700.0
2005-12-27 13:00:00,34.24,34.24,34.2,34.2,15700.0,19.9929,19.9929,19.9696,19.9696,15700.0
2005-12-27 13:05:00,34.2,34.23,34.19,34.23,20800.0,19.9696,19.9871,19.9637,19.9871,20800.0
2005-12-27 13:10:00,34.23,34.23,34.2,34.21,15900.0,19.9871,19.9871,19.9696,19.9754,15900.0
2005-12-27 13:15:00,34.21,34.22,34.19,34.21,25200.0,19.9754,19.9813,19.9637,19.9754,25200.0
2005-12-27 13:20:00,34.21,34.21,34.09,34.1,114900.0,19.9754,19.9754,19.9054,19.9112,114900.0
2005-12-27 13:25:00,34.11,34.16,34.11,34.13,22500.0,19.917,19.9462,19.917,19.9287,22500.0
2005-12-27 13:30:00,34.12,34.15,34.06,34.07,21000.0,19.9229,19.9404,19.8878,19.8937,21000.0
2005-12-27 13:35:00,34.07,34.13,34.07,34.13,9900.0,19.8937,19.9287,19.8937,19.9287,9900.0
2005-12-27 13:40:00,34.13,34.14,34.1,34.1,49400.0,19.9287,19.9345,19.9112,19.9112,49400.0
2005-12-27 13:45:00,34.11,34.14,34.09,34.11,15900.0,19.917,19.9345,19.9054,19.917,15900.0
2005-12-27 13:50:00,34.12,34.14,34.02,34.03,45700.0,19.9229,19.9345,19.8645,19.8703,45700.0
2005-12-27 13:55:00,34.02,34.09,34.01,34.07,69700.0,19.8645,19.9054,19.8586,19.8937,69700.0
2005-12-27 14:00:00,34.05,34.12,34.04,34.12,28400.0,19.882,19.9229,19.8762,19.9229,28400.0
2005-12-27 14:05:00,34.13,34.14,34.07,34.1,80600.0,19.9287,19.9345,19.8937,19.9112,80600.0
2005-12-27 14:10:00,34.1,34.14,34.08,34.09,44100.0,19.9112,19.9345,19.8995,19.9054,44100.0
2005-12-27 14:15:00,34.1,34.16,34.1,34.16,28000.0,19.9112,19.9462,19.9112,19.9462,28000.0
2005-12-27 14:20:00,34.14,34.23,34.14,34.18,160000.0,19.9345,19.9871,19.9345,19.9579,160000.0
2005-12-27 14:25:00,34.18,34.23,34.13,34.22,20400.0,19.9579,19.9871,19.9287,19.9813,20400.0
2005-12-27 14:30:00,34.21,34.22,34.14,34.17,27900.0,19.9754,19.9813,19.9345,19.9521,27900.0
2005-12-27 14:35:00,34.17,34.17,34.12,34.13,22800.0,19.9521,19.9521,19.9229,19.9287,22800.0
2005-12-27 14:40:00,34.14,34.15,34.11,34.11,18700.0,19.9345,19.9404,19.917,19.917,18700.0
2005-12-27 14:45:00,34.11,34.15,34.11,34.13,14400.0,19.917,19.9404,19.917,19.9287,14400.0
2005-12-27 14:50:00,34.14,34.16,34.13,34.16,8000.0,19.9345,19.9462,19.9287,19.9462,8000.0
2005-12-27 14:55:00,34.14,34.14,34.11,34.14,15000.0,19.9345,19.9345,19.917,19.9345,15000.0
2005-12-27 15:00:00,34.14,34.15,34.13,34.15,13500.0,19.9345,19.9404,19.9287,19.9404,13500.0
2005-12-27 15:05:00,34.16,34.17,34.15,34.16,18800.0,19.9462,19.9521,19.9404,19.9462,18800.0
2005-12-27 15:10:00,34.16,34.18,34.15,34.15,43000.0,19.9462,19.9579,19.9404,19.9404,43000.0
2005-12-27 15:15:00,34.15,34.18,34.15,34.16,44800.0,19.9404,19.9579,19.9404,19.9462,44800.0
2005-12-27 15:20:00,34.15,34.21,34.15,34.19,36900.0,19.9404,19.9754,19.9404,19.9637,36900.0
2005-12-27 15:25:00,34.19,34.21,34.13,34.17,31600.0,19.9637,19.9754,19.9287,19.9521,31600.0
2005-12-27 15:30:00,34.17,34.18,34.15,34.16,40400.0,19.9521,19.9579,19.9404,19.9462,40400.0
2005-12-27 15:35:00,34.15,34.21,34.15,34.21,113300.0,19.9404,19.9754,19.9404,19.9754,113300.0
2005-12-27 15:40:00,34.2,34.21,34.11,34.13,108800.0,19.9696,19.9754,19.917,19.9287,108800.0
2005-12-27 15:45:00,34.13,34.14,34.08,34.09,102500.0,19.9287,19.9345,19.8995,19.9054,102500.0
2005-12-27 15:50:00,34.09,34.18,34.09,34.14,73200.0,19.9054,19.9579,19.9054,19.9345,73200.0
2005-12-27 15:55:00,34.14,34.15,34.1,34.13,99000.0,19.9345,19.9404,19.9112,19.9287,99000.0
2005-12-28 09:30:00,34.1,34.25,34.1,34.15,86500.0,19.9112,19.9988,19.9112,19.9404,86500.0
2005-12-28 09:35:00,34.2,34.26,34.19,34.25,35000.0,19.9696,20.0046,19.9637,19.9988,35000.0
2005-12-28 09:40:00,34.23,34.24,34.18,34.2,39700.0,19.9871,19.9929,19.9579,19.9696,39700.0
2005-12-28 09:45:00,34.2,34.23,34.12,34.12,26300.0,19.9696,19.9871,19.9229,19.9229,26300.0
2005-12-28 09:50:00,34.11,34.12,34.03,34.12,25500.0,19.917,19.9229,19.8703,19.9229,25500.0
2005-12-28 09:55:00,34.11,34.15,34.11,34.12,3200.0,19.917,19.9404,19.917,19.9229,3200.0
2005-12-28 10:00:00,34.15,34.21,34.12,34.19,35700.0,19.9404,19.9754,19.9229,19.9637,35700.0
2005-12-28 10:05:00,34.17,34.24,34.17,34.22,17500.0,19.9521,19.9929,19.9521,19.9813,17500.0
2005-12-28 10:10:00,34.21,34.23,34.17,34.22,18000.0,19.9754,19.9871,19.9521,19.9813,18000.0
2005-12-28 10:15:00,34.19,34.23,34.17,34.17,18200.0,19.9637,19.9871,19.9521,19.9521,18200.0
2005-12-28 10:20:00,34.16,34.18,34.15,34.17,14400.0,19.9462,19.9579,19.9404,19.9521,14400.0
2005-12-28 10:25:00,34.17,34.18,34.15,34.16,19300.0,19.9521,19.9579,19.9404,19.9462,19300.0
2005-12-28 10:30:00,34.16,34.2,34.16,34.19,35000.0,19.9462,19.9696,19.9462,19.9637,35000.0
2005-12-28 10:35:00,34.18,34.19,34.15,34.15,33500.0,19.9579,19.9637,19.9404,19.9404,33500.0
2005-12-28 10:40:00,34.16,34.18,34.15,34.17,27500.0,19.9462,19.9579,19.9404,19.9521,27500.0
2005-12-28 10:45:00,34.16,34.16,34.1,34.12,61100.0,19.9462,19.9462,19.9112,19.9229,61100.0
2005-12-28 10:50:00,34.13,34.16,34.12,34.15,19500.0,19.9287,19.9462,19.9229,19.9404,19500.0
2005-12-28 10:55:00,34.15,34.18,34.14,34.16,18600.0,19.9404,19.9579,19.9345,19.9462,18600.0
2005-12-28 11:00:00,34.17,34.22,34.17,34.21,55100.0,19.9521,19.9813,19.9521,19.9754,55100.0
2005-12-28 11:05:00,34.21,34.25,34.21,34.22,23600.0,19.9754,19.9988,19.9754,19.9813,23600.0
2005-12-28 11:10:00,34.23,34.24,34.22,34.24,23600.0,19.9871,19.9929,19.9813,19.9929,23600.0
2005-12-28 11:15:00,34.24,34.24,34.17,34.18,23400.0,19.9929,19.9929,19.9521,19.9579,23400.0
2005-12-28 11:20:00,34.19,34.21,34.15,34.21,20400.0,19.9637,19.9754,19.9404,19.9754,20400.0
2005-12-28 11:25:00,34.21,34.22,34.19,34.2,30000.0,19.9754,19.9813,19.9637,19.9696,30000.0
2005-12-28 11:30:00,34.21,34.24,34.21,34.23,14500.0,19.9754,19.9929,19.9754,19.9871,14500.0
2005-12-28 11:35:00,34.23,34.25,34.22,34.24,23900.0,19.9871,19.9988,19.9813,19.9929,23900.0
2005-12-28 11:40:00,34.24,34.25,34.2,34.2,9700.0,19.9929,19.9988,19.9696,19.9696,9700.0
2005-12-28 11:45:00,34.19,34.2,34.15,34.2,15200.0,19.9637,19.9696,19.9404,19.9696,15200.0
2005-12-28 11:50:00,34.2,34.23,34.18,34.23,10100.0,19.9696,19.9871,19.9579,19.9871,10100.0
2005-12-28 11:55:00,34.24,34.28,34.23,34.28,32800.0,19.9929,20.0163,19.9871,20.0163,32800.0
2005-12-28 12:00:00,34.26,34.28,34.23,34.26,18800.0,20.0046,20.0163,19.9871,20.0046,18800.0
2005-12-28 12:05:00,34.26,34.28,34.23,34.24,12200.0,20.0046,20.0163,19.9871,19.9929,12200.0
2005-12-28 12:10:00,34.24,34.27,34.24,34.25,10900.0,19.9929,20.0105,19.9929,19.9988,10900.0
2005-12-28 12:15:00,34.25,34.34,34.24,34.33,29600.0,19.9988,20.0513,19.9929,20.0455,29600.0
2005-12-28 12:20:00,34.33,34.36,34.33,34.36,12700.0,20.0455,20.063,20.0455,20.063,12700.0
2005-12-28 12:25:00,34.36,34.39,34.34,34.34,15600.0,20.063,20.0805,20.0513,20.0513,15600.0
2005-12-28 12:30:00,34.33,34.34,34.3,34.31,13000.0,20.0455,20.0513,20.028,20.0338,13000.0
2005-12-28 12:35:00,34.31,34.31,34.28,34.28,10800.0,20.0338,20.0338,20.0163,20.0163,10800.0
2005-12-28 12:40:00,34.29,34.3,34.27,34.28,20400.0,20.0221,20.028,20.0105,20.0163,20400.0
2005-12-28 12:45:00,34.28,34.29,34.24,34.27,23300.0,20.0163,20.0221,19.9929,20.0105,23300.0
2005-12-28 12:50:00,34.26,34.28,34.25,34.28,6600.0,20.0046,20.0163,19.9988,20.0163,6600.0
2005-12-28 12:55:00,34.27,34.33,34.27,34.33,7000.0,20.0105,20.0455,20.0105,20.0455,7000.0
2005-12-28 13:00:00,34.31,34.33,34.3,34.32,19200.0,20.0338,20.0455,20.028,20.0397,19200.0
2005-12-28 13:05:00,34.33,34.35,34.3,34.34,33300.0,20.0455,20.0572,20.028,20.0513,33300.0
2005-12-28 13:10:00,34.34,34.35,34.31,34.31,37800.0,20.0513,20.0572,20.0338,20.0338,37800.0
2005-12-28 13:15:00,34.3,34.31,34.25,34.27,19700.0,20.028,20.0338,19.9988,20.0105,19700.0
2005-12-28 13:20:00,34.27,34.27,34.22,34.23,8000.0,20.0105,20.0105,19.9813,19.9871,8000.0
2005-12-28 13:25:00,34.23,34.24,34.21,34.21,6600.0,19.9871,19.9929,19.9754,19.9754,6600.0
2005-12-28 13:30:00,34.22,34.23,34.21,34.21,8000.0,19.9813,19.9871,19.9754,19.9754,8000.0
2005-12-28 13:35:00,34.22,34.22,34.2,34.22,16400.0,19.9813,19.9813,19.9696,19.9813,16400.0
2005-12-28 13:40:00,34.24,34.28,34.23,34.27,115300.0,19.9929,20.0163,19.9871,20.0105,115300.0
2005-12-28 13:45:00,34.27,34.29,34.26,34.27,36400.0,20.0105,20.0221,20.0046,20.0105,36400.0
2005-12-28 13:50:00,34.27,34.29,34.24,34.27,38400.0,20.0105,20.0221,19.9929,20.0105,38400.0
2005-12-28 13:55:00,34.27,34.29,34.24,34.27,18300.0,20.0105,20.0221,19.9929,20.0105,18300.0
2005-12-28 14:00:00,34.25,34.28,34.22,34.25,48100.0,19.9988,20.0163,19.9813,19.9988,48100.0
2005-12-28 14:05:00,34.26,34.3,34.25,34.29,16800.0,20.0046,20.028,19.9988,20.0221,16800.0
2005-12-28 14:10:00,34.28,34.28,34.27,34.27,5000.0,20.0163,20.0163,20.0105,20.0105,5000.0
2005-12-28 14:15:00,34.27,34.27,34.24,34.27,23500.0,20.0105,20.0105,19.9929,20.0105,23500.0
2005-12-28 14:20:00,34.26,34.27,34.23,34.26,28800.0,20.0046,20.0105,19.9871,20.0046,28800.0
2005-12-28 14:25:00,34.26,34.28,34.24,34.26,45900.0,20.0046,20.0163,19.9929,20.0046,45900.0
2005-12-28 14:30:00,34.25,34.26,34.24,34.25,51300.0,19.9988,20.0046,19.9929,19.9988,51300.0
2005-12-28 14:35:00,34.25,34.27,34.24,34.25,10500.0,19.9988,20.0105,19.9929,19.9988,10500.0
2005-12-28 14:40:00,34.26,34.26,34.21,34.24,14100.0,20.0046,20.0046,19.9754,19.9929,14100.0
2005-12-28 14:45:00,34.25,34.26,34.24,34.26,22300.0,19.9988,20.0046,19.9929,20.0046,22300.0
2005-12-28 14:50:00,34.25,34.26,34.24,34.25,17700.0,19.9988,20.0046,19.9929,19.9988,17700.0
2005-12-28 14:55:00,34.25,34.26,34.22,34.24,14900.0,19.9988,20.0046,19.9813,19.9929,14900.0
2005-12-28 15:00:00,34.23,34.23,34.19,34.2,24000.0,19.9871,19.9871,19.9637,19.9696,24000.0
2005-12-28 15:05:00,34.2,34.23,34.2,34.22,10900.0,19.9696,19.9871,19.9696,19.9813,10900.0
2005-12-28 15:10:00,34.22,34.25,34.22,34.24,7800.0,19.9813,19.9988,19.9813,19.9929,7800.0
2005-12-28 15:15:00,34.24,34.25,34.22,34.25,16800.0,19.9929,19.9988,19.9813,19.9988,16800.0
2005-12-28 15:20:00,34.25,34.32,34.23,34.32,36900.0,19.9988,20.0397,19.9871,20.0397,36900.0
2005-12-28 15:25:00,34.3,34.31,34.25,34.26,35800.0,20.028,20.0338,19.9988,20.0046,35800.0
2005-12-28 15:30:00,34.27,34.3,34.24,34.24,32500.0,20.0105,20.028,19.9929,19.9929,32500.0
2005-12-28 15:35:00,34.25,34.25,34.19,34.23,37400.0,19.9988,19.9988,19.9637,19.9871,37400.0
2005-12-28 15:40:00,34.24,34.24,34.21,34.22,17800.0,19.9929,19.9929,19.9754,19.9813,17800.0
2005-12-28 15:45:00,34.23,34.24,34.21,34.22,30700.0,19.9871,19.9929,19.9754,19.9813,30700.0
2005-12-28 15:50:00,34.21,34.24,34.2,34.23,62000.0,19.9754,19.9929,19.9696,19.9871,62000.0
2005-12-28 15:55:00,34.23,34.24,34.18,34.19,61000.0,19.9871,19.9929,19.9579,19.9637,61000.0
2005-12-29 09:30:00,34.05,34.19,34.04,34.18,110800.0,19.882,19.9637,19.8762,19.9579,110800.0
2005-12-29 09:35:00,34.19,34.23,34.15,34.17,24300.0,19.9637,19.9871,19.9404,19.9521,24300.0
2005-12-29 09:40:00,34.18,34.27,34.17,34.21,55700.0,19.9579,20.0105,19.9521,19.9754,55700.0
2005-12-29 09:45:00,34.2,34.21,34.16,34.21,21200.0,19.9696,19.9754,19.9462,19.9754,21200.0
2005-12-29 09:50:00,34.21,34.25,34.14,34.14,20800.0,19.9754,19.9988,19.9345,19.9345,20800.0
2005-12-29 09:55:00,34.14,34.15,34.05,34.08,39000.0,19.9345,19.9404,19.882,19.8995,39000.0
2005-12-29 10:00:00,34.08,34.1,34.03,34.03,32600.0,19.8995,19.9112,19.8703,19.8703,32600.0
2005-12-29 10:05:00,34.03,34.07,34.01,34.06,38600.0,19.8703,19.8937,19.8586,19.8878,38600.0
2005-12-29 10:10:00,34.07,34.1,34.05,34.1,32200.0,19.8937,19.9112,19.882,19.9112,32200.0
2005-12-29 10:15:00,34.1,34.11,34.09,34.1,26300.0,19.9112,19.917,19.9054,19.9112,26300.0
2005-12-29 10:20:00,34.1,34.13,34.1,34.13,22100.0,19.9112,19.9287,19.9112,19.9287,22100.0
2005-12-29 10:25:00,34.14,34.15,34.13,34.15,12400.0,19.9345,19.9404,19.9287,19.9404,12400.0
2005-12-29 10:30:00,34.15,34.18,34.11,34.16,32500.0,19.9404,19.9579,19.917,19.9462,32500.0
2005-12-29 10:35:00,34.15,34.2,34.15,34.19,26500.0,19.9404,19.9696,19.9404,19.9637,26500.0
2005-12-29 10:40:00,34.19,34.19,34.13,34.13,52000.0,19.9637,19.9637,19.9287,19.9287,52000.0
2005-12-29 10:45:00,34.16,34.2,34.14,34.2,32700.0,19.9462,19.9696,19.9345,19.9696,32700.0
2005-12-29 10:50:00,34.2,34.29,34.2,34.26,74100.0,19.9696,20.0221,19.9696,20.0046,74100.0
2005-12-29 10:55:00,34.26,34.27,34.23,34.23,25300.0,20.0046,20.0105,19.9871,19.9871,25300.0
2005-12-29 11:00:00,34.24,34.29,34.22,34.28,28000.0,19.9929,20.0221,19.9813,20.0163,28000.0
2005-12-29 11:05:00,34.28,34.28,34.19,34.26,18700.0,20.0163,20.0163,19.9637,20.0046,18700.0
2005-12-29 11:10:00,34.26,34.27,34.18,34.22,28500.0,20.0046,20.0105,19.9579,19.9813,28500.0
2005-12-29 11:15:00,34.21,34.24,34.2,34.24,22600.0,19.9754,19.9929,19.9696,19.9929,22600.0
2005-12-29 11:20:00,34.24,34.28,34.24,34.25,47400.0,19.9929,20.0163,19.9929,19.9988,47400.0
2005-12-29 11:25:00,34.25,34.26,34.22,34.22,12600.0,19.9988,20.0046,19.9813,19.9813,12600.0
2005-12-29 11:30:00,34.22,34.23,34.21,34.22,9300.0,19.9813,19.9871,19.9754,19.9813,9300.0
2005-12-29 11:35:00,34.21,34.22,34.2,34.2,16600.0,19.9754,19.9813,19.9696,19.9696,16600.0
2005-12-29 11:40:00,34.2,34.2,34.15,34.18,12700.0,19.9696,19.9696,19.9404,19.9579,12700.0
2005-12-29 11:45:00,34.17,34.2,34.16,34.18,13100.0,19.9521,19.9696,19.9462,19.9579,13100.0
2005-12-29 11:50:00,34.18,34.18,34.15,34.17,22900.0,19.9579,19.9579,19.9404,19.9521,22900.0
2005-12-29 11:55:00,34.16,34.19,34.15,34.17,17200.0,19.9462,19.9637,19.9404,19.9521,17200.0
2005-12-29 12:00:00,34.16,34.17,34.13,34.16,31100.0,19.9462,19.9521,19.9287,19.9462,31100.0
2005-12-29 12:05:00,34.17,34.2,34.16,34.16,44900.0,19.9521,19.9696,19.9462,19.9462,44900.0
2005-12-29 12:10:00,34.18,34.23,34.18,34.2,28800.0,19.9579,19.9871,19.9579,19.9696,28800.0
2005-12-29 12:15:00,34.19,34.21,34.17,34.19,15100.0,19.9637,19.9754,19.9521,19.9637,15100.0
2005-12-29 12:20:00,34.19,34.19,34.17,34.17,11700.0,19.9637,19.9637,19.9521,19.9521,11700.0
2005-12-29 12:25:00,34.17,34.19,34.15,34.17,13100.0,19.9521,19.9637,19.9404,19.9521,13100.0
2005-12-29 12:30:00,34.17,34.18,34.16,34.16,10200.0,19.9521,19.9579,19.9462,19.9462,10200.0
2005-12-29 12:35:00,34.16,34.21,34.16,34.21,19800.0,19.9462,19.9754,19.9462,19.9754,19800.0
2005-12-29 12:40:00,34.2,34.24,34.2,34.23,33300.0,19.9696,19.9929,19.9696,19.9871,33300.0
2005-12-29 12:45:00,34.22,34.23,34.2,34.2,10500.0,19.9813,19.9871,19.9696,19.9696,10500.0
2005-12-29 12:50:00,34.2,34.23,34.2,34.21,23100.0,19.9696,19.9871,19.9696,19.9754,23100.0
2005-12-29 12:55:00,34.2,34.21,34.19,34.2,6800.0,19.9696,19.9754,19.9637,19.9696,6800.0
2005-12-29 13:00:00,34.2,34.2,34.16,34.19,17900.0,19.9696,19.9696,19.9462,19.9637,17900.0
2005-12-29 13:05:00,34.19,34.2,34.16,34.16,13300.0,19.9637,19.9696,19.9462,19.9462,13300.0
2005-12-29 13:10:00,34.18,34.18,34.16,34.17,12000.0,19.9579,19.9579,19.9462,19.9521,12000.0
2005-12-29 13:15:00,34.17,34.19,34.15,34.16,17800.0,19.9521,19.9637,19.9404,19.9462,17800.0
2005-12-29 13:20:00,34.16,34.16,34.12,34.14,46900.0,19.9462,19.9462,19.9229,19.9345,46900.0
2005-12-29 13:25:00,34.14,34.19,34.14,34.18,16300.0,19.9345,19.9637,19.9345,19.9579,16300.0
2005-12-29 13:30:00,34.17,34.18,34.15,34.16,6700.0,19.9521,19.9579,19.9404,19.9462,6700.0
2005-12-29 13:35:00,34.15,34.15,34.11,34.13,12900.0,19.9404,19.9404,19.917,19.9287,12900.0
2005-12-29 13:40:00,34.13,34.2,34.13,34.19,21200.0,19.9287,19.9696,19.9287,19.9637,21200.0
2005-12-29 13:45:00,34.19,34.2,34.18,34.19,15800.0,19.9637,19.9696,19.9579,19.9637,15800.0
2005-12-29 13:50:00,34.19,34.2,34.19,34.2,12700.0,19.9637,19.9696,19.9637,19.9696,12700.0
2005-12-29 13:55:00,34.2,34.2,34.17,34.19,47700.0,19.9696,19.9696,19.9521,19.9637,47700.0
2005-12-29 14:00:00,34.19,34.2,34.18,34.2,22900.0,19.9637,19.9696,19.9579,19.9696,22900.0
2005-12-29 14:05:00,34.2,34.2,34.19,34.19,38500.0,19.9696,19.9696,19.9637,19.9637,38500.0
2005-12-29 14:10:00,34.2,34.2,34.19,34.19,23300.0,19.9696,19.9696,19.9637,19.9637,23300.0
2005-12-29 14:15:00,34.2,34.2,34.18,34.2,28200.0,19.9696,19.9696,19.9579,19.9696,28200.0
2005-12-29 14:20:00,34.2,34.21,34.19,34.2,57800.0,19.9696,19.9754,19.9637,19.9696,57800.0
2005-12-29 14:25:00,34.2,34.22,34.19,34.2,28000.0,19.9696,19.9813,19.9637,19.9696,28000.0
2005-12-29 14:30:00,34.19,34.2,34.15,34.2,38500.0,19.9637,19.9696,19.9404,19.9696,38500.0
2005-12-29 14:35:00,34.19,34.21,34.18,34.19,25200.0,19.9637,19.9754,19.9579,19.9637,25200.0
2005-12-29 14:40:00,34.2,34.21,34.18,34.2,18400.0,19.9696,19.9754,19.9579,19.9696,18400.0
2005-12-29 14:45:00,34.2,34.2,34.16,34.19,29200.0,19.9696,19.9696,19.9462,19.9637,29200.0
2005-12-29 14:50:00,34.19,34.2,34.18,34.2,12300.0,19.9637,19.9696,19.9579,19.9696,12300.0
2005-12-29 14:55:00,34.2,34.21,34.19,34.19,29800.0,19.9696,19.9754,19.9637,19.9637,29800.0
2005-12-29 15:00:00,34.2,34.2,34.18,34.18,17700.0,19.9696,19.9696,19.9579,19.9579,17700.0
2005-12-29 15:05:00,34.19,34.19,34.16,34.17,57600.0,19.9637,19.9637,19.9462,19.9521,57600.0
2005-12-29 15:10:00,34.17,34.18,34.15,34.18,67100.0,19.9521,19.9579,19.9404,19.9579,67100.0
2005-12-29 15:15:00,34.18,34.19,34.1,34.14,62100.0,19.9579,19.9637,19.9112,19.9345,62100.0
2005-12-29 15:20:00,34.12,34.15,34.11,34.14,55900.0,19.9229,19.9404,19.917,19.9345,55900.0
2005-12-29 15:25:00,34.14,34.17,34.14,34.17,30500.0,19.9345,19.9521,19.9345,19.9521,30500.0
2005-12-29 15:30:00,34.16,34.17,34.15,34.15,31800.0,19.9462,19.9521,19.9404,19.9404,31800.0
2005-12-29 15:35:00,34.15,34.17,34.15,34.15,22600.0,19.9404,19.9521,19.9404,19.9404,22600.0
2005-12-29 15:40:00,34.15,34.16,34.13,34.14,35500.0,19.9404,19.9462,19.9287,19.9345,35500.0
2005-12-29 15:45:00,34.13,34.22,34.13,34.22,80100.0,19.9287,19.9813,19.9287,19.9813,80100.0
2005-12-29 15:50:00,34.21,34.22,34.19,34.19,39800.0,19.9754,19.9813,19.9637,19.9637,39800.0
2005-12-29 15:55:00,34.19,34.19,34.16,34.17,61500.0,19.9637,19.9637,19.9462,19.9521,61500.0
2005-12-30 09:30:00,34.1,34.13,34.04,34.08,80000.0,19.9112,19.9287,19.8762,19.8995,80000.0
2005-12-30 09:35:00,34.09,34.22,34.08,34.22,71100.0,19.9054,19.9813,19.8995,19.9813,71100.0
2005-12-30 09:40:00,34.22,34.25,34.21,34.23,45600.0,19.9813,19.9988,19.9754,19.9871,45600.0
2005-12-30 09:45:00,34.23,34.24,34.18,34.23,23100.0,19.9871,19.9929,19.9579,19.9871,23100.0
2005-12-30 09:50:00,34.23,34.26,34.23,34.24,78600.0,19.9871,20.0046,19.9871,19.9929,78600.0
2005-12-30 09:55:00,34.25,34.29,34.25,34.29,78400.0,19.9988,20.0221,19.9988,20.0221,78400.0
2005-12-30 10:00:00,34.28,34.29,34.26,34.29,60200.0,20.0163,20.0221,20.0046,20.0221,60200.0
2005-12-30 10:05:00,34.29,34.29,34.23,34.23,40300.0,20.0221,20.0221,19.9871,19.9871,40300.0
2005-12-30 10:10:00,34.24,34.27,34.21,34.21,112500.0,19.9929,20.0105,19.9754,19.9754,112500.0
2005-12-30 10:15:00,34.23,34.24,34.16,34.18,18700.0,19.9871,19.9929,19.9462,19.9579,18700.0
2005-12-30 10:20:00,34.18,34.2,34.13,34.18,19600.0,19.9579,19.9696,19.9287,19.9579,19600.0
2005-12-30 10:25:00,34.17,34.2,34.17,34.19,44900.0,19.9521,19.9696,19.9521,19.9637,44900.0
2005-12-30 10:30:00,34.2,34.21,34.18,34.18,31000.0,19.9696,19.9754,19.9579,19.9579,31000.0
2005-12-30 10:35:00,34.19,34.19,34.07,34.1,28200.0,19.9637,19.9637,19.8937,19.9112,28200.0
2005-12-30 10:40:00,34.11,34.11,34.03,34.05,37300.0,19.917,19.917,19.8703,19.882,37300.0
2005-12-30 10:45:00,34.05,34.06,34.02,34.03,56000.0,19.882,19.8878,19.8645,19.8703,56000.0
2005-12-30 10:50:00,34.03,34.06,33.99,34.05,38100.0,19.8703,19.8878,19.847,19.882,38100.0
2005-12-30 10:55:00,34.06,34.06,34.01,34.05,18200.0,19.8878,19.8878,19.8586,19.882,18200.0
2005-12-30 11:00:00,34.06,34.08,34.05,34.07,13800.0,19.8878,19.8995,19.882,19.8937,13800.0
2005-12-30 11:05:00,34.07,34.07,34.06,34.07,2100.0,19.8937,19.8937,19.8878,19.8937,2100.0
2005-12-30 11:10:00,34.06,34.08,34.04,34.04,18500.0,19.8878,19.8995,19.8762,19.8762,18500.0
2005-12-30 11:15:00,34.04,34.09,33.95,33.95,55000.0,19.8762,19.9054,19.8236,19.8236,55000.0
2005-12-30 11:20:00,33.95,33.98,33.94,33.95,27500.0,19.8236,19.8411,19.8178,19.8236,27500.0
2005-12-30 11:25:00,33.95,33.97,33.93,33.93,29300.0,19.8236,19.8353,19.8119,19.8119,29300.0
2005-12-30 11:30:00,33.93,33.96,33.92,33.94,18900.0,19.8119,19.8294,19.8061,19.8178,18900.0
2005-12-30 11:35:00,33.97,33.97,33.94,33.95,16800.0,19.8353,19.8353,19.8178,19.8236,16800.0
2005-12-30 11:40:00,33.94,33.95,33.9,33.91,37200.0,19.8178,19.8236,19.7944,19.8002,37200.0
2005-12-30 11:45:00,33.91,33.92,33.84,33.92,36900.0,19.8002,19.8061,19.7594,19.8061,36900.0
2005-12-30 11:50:00,33.92,33.94,33.91,33.91,39300.0,19.8061,19.8178,19.8002,19.8002,39300.0
2005-12-30 11:55:00,33.91,33.95,33.91,33.93,13700.0,19.8002,19.8236,19.8002,19.8119,13700.0
2005-12-30 12:00:00,33.93,33.94,33.86,33.88,56600.0,19.8119,19.8178,19.7711,19.7827,56600.0
2005-12-30 12:05:00,33.88,33.92,33.87,33.91,19500.0,19.7827,19.8061,19.7769,19.8002,19500.0
2005-12-30 12:10:00,33.91,33.92,33.88,33.88,15100.0,19.8002,19.8061,19.7827,19.7827,15100.0
2005-12-30 12:15:00,33.88,33.89,33.86,33.86,22300.0,19.7827,19.7886,19.7711,19.7711,22300.0
2005-12-30 12:20:00,33.85,33.85,33.81,33.84,22400.0,19.7652,19.7652,19.7419,19.7594,22400.0
2005-12-30 12:25:00,33.83,33.83,33.76,33.77,52800.0,19.7535,19.7535,19.7127,19.7185,52800.0
2005-12-30 12:30:00,33.77,33.78,33.76,33.77,37100.0,19.7185,19.7243,19.7127,19.7185,37100.0
2005-12-30 12:35:00,33.77,33.79,33.76,33.78,33700.0,19.7185,19.7302,19.7127,19.7243,33700.0
2005-12-30 12:40:00,33.78,33.8,33.77,33.78,7700.0,19.7243,19.736,19.7185,19.7243,7700.0
2005-12-30 12:45:00,33.78,33.79,33.7,33.7,67100.0,19.7243,19.7302,19.6776,19.6776,67100.0
2005-12-30 12:50:00,33.71,33.75,33.7,33.72,25600.0,19.6835,19.7068,19.6776,19.6893,25600.0
2005-12-30 12:55:00,33.71,33.75,33.64,33.75,46100.0,19.6835,19.7068,19.6426,19.7068,46100.0
2005-12-30 13:00:00,33.73,33.78,33.73,33.78,40700.0,19.6951,19.7243,19.6951,19.7243,40700.0
2005-12-30 13:05:00,33.78,33.8,33.77,33.79,28000.0,19.7243,19.736,19.7185,19.7302,28000.0
2005-12-30 13:10:00,33.79,33.79,33.73,33.73,15800.0,19.7302,19.7302,19.6951,19.6951,15800.0
2005-12-30 13:15:00,33.74,33.75,33.68,33.7,29800.0,19.701,19.7068,19.666,19.6776,29800.0
2005-12-30 13:20:00,33.69,33.69,33.59,33.59,84900.0,19.6718,19.6718,19.6134,19.6134,84900.0
2005-12-30 13:25:00,33.59,33.63,33.59,33.62,62700.0,19.6134,19.6368,19.6134,19.6309,62700.0
2005-12-30 13:30:00,33.62,33.69,33.59,33.69,83200.0,19.6309,19.6718,19.6134,19.6718,83200.0
2005-12-30 13:35:00,33.7,33.78,33.68,33.77,77600.0,19.6776,19.7243,19.666,19.7185,77600.0
2005-12-30 13:40:00,33.78,33.83,33.75,33.78,85800.0,19.7243,19.7535,19.7068,19.7243,85800.0
2005-12-30 13:45:00,33.77,33.77,33.7,33.71,72800.0,19.7185,19.7185,19.6776,19.6835,72800.0
2005-12-30 13:50:00,33.72,33.73,33.66,33.73,39200.0,19.6893,19.6951,19.6543,19.6951,39200.0
2005-12-30 13:55:00,33.72,33.73,33.7,33.71,18600.0,19.6893,19.6951,19.6776,19.6835,18600.0
2005-12-30 14:00:00,33.71,33.75,33.71,33.75,9200.0,19.6835,19.7068,19.6835,19.7068,9200.0
2005-12-30 14:05:00,33.74,33.77,33.73,33.73,44400.0,19.701,19.7185,19.6951,19.6951,44400.0
2005-12-30 14:10:00,33.73,33.73,33.7,33.72,19400.0,19.6951,19.6951,19.6776,19.6893,19400.0
2005-12-30 14:15:00,33.72,33.72,33.66,33.66,26100.0,19.6893,19.6893,19.6543,19.6543,26100.0
2005-12-30 14:20:00,33.68,33.69,33.64,33.65,31600.0,19.666,19.6718,19.6426,19.6484,31600.0
2005-12-30 14:25:00,33.66,33.68,33.62,33.63,24000.0,19.6543,19.666,19.6309,19.6368,24000.0
2005-12-30 14:30:00,33.63,33.65,33.58,33.63,52800.0,19.6368,19.6484,19.6076,19.6368,52800.0
2005-12-30 14:35:00,33.63,33.7,33.63,33.7,34600.0,19.6368,19.6776,19.6368,19.6776,34600.0
2005-12-30 14:40:00,33.69,33.7,33.64,33.67,29200.0,19.6718,19.6776,19.6426,19.6601,29200.0
2005-12-30 14:45:00,33.66,33.66,33.6,33.63,28700.0,19.6543,19.6543,19.6192,19.6368,28700.0
2005-12-30 14:50:00,33.63,33.66,33.6,33.65,44400.0,19.6368,19.6543,19.6192,19.6484,44400.0
2005-12-30 14:55:00,33.65,33.68,33.65,33.66,66300.0,19.6484,19.666,19.6484,19.6543,66300.0
2005-12-30 15:00:00,33.66,33.72,33.65,33.7,52000.0,19.6543,19.6893,19.6484,19.6776,52000.0
2005-12-30 15:05:00,33.71,33.73,33.69,33.7,61800.0,19.6835,19.6951,19.6718,19.6776,61800.0
2005-12-30 15:10:00,33.7,33.71,33.65,33.67,61500.0,19.6776,19.6835,19.6484,19.6601,61500.0
2005-12-30 15:15:00,33.66,33.67,33.63,33.64,34500.0,19.6543,19.6601,19.6368,19.6426,34500.0
2005-12-30 15:20:00,33.63,33.68,33.63,33.66,37500.0,19.6368,19.666,19.6368,19.6543,37500.0
2005-12-30 15:25:00,33.66,33.71,33.66,33.69,56900.0,19.6543,19.6835,19.6543,19.6718,56900.0
2005-12-30 15:30:00,33.69,33.7,33.66,33.67,31900.0,19.6718,19.6776,19.6543,19.6601,31900.0
2005-12-30 15:35:00,33.67,33.77,33.67,33.73,99000.0,19.6601,19.7185,19.6601,19.6951,99000.0
2005-12-30 15:40:00,33.73,33.76,33.71,33.76,116000.0,19.6951,19.7127,19.6835,19.7127,116000.0
2005-12-30 15:45:00,33.77,33.79,33.75,33.77,158300.0,19.7185,19.7302,19.7068,19.7185,158300.0
2005-12-30 15:50:00,33.77,33.78,33.7,33.73,193000.0,19.7185,19.7243,19.6776,19.6951,193000.0
2005-12-30 15:55:00,33.73,33.77,33.7,33.72,379400.0,19.6951,19.7185,19.6776,19.6893,379400.0
2006-01-03 09:30:00,34.29,34.29,33.75,33.77,270400.0,20.0221,20.0221,19.7068,19.7185,270400.0
2006-01-03 09:35:00,33.76,33.77,33.6,33.64,111100.0,19.7127,19.7185,19.6192,19.6426,111100.0
2006-01-03 09:40:00,33.63,33.72,33.59,33.69,96200.0,19.6368,19.6893,19.6134,19.6718,96200.0
2006-01-03 09:45:00,33.68,33.78,33.67,33.75,141300.0,19.666,19.7243,19.6601,19.7068,141300.0
2006-01-03 09:50:00,33.73,33.75,33.51,33.51,97600.0,19.6951,19.7068,19.5667,19.5667,97600.0
2006-01-03 09:55:00,33.5,33.55,33.31,33.32,110400.0,19.5608,19.59,19.4499,19.4557,110400.0
2006-01-03 10:00:00,33.31,33.43,33.2,33.35,264100.0,19.4499,19.52,19.3857,19.4733,264100.0
2006-01-03 10:05:00,33.33,33.4,33.33,33.36,269600.0,19.4616,19.5025,19.4616,19.4791,269600.0
2006-01-03 10:10:00,33.36,33.37,33.32,33.36,333800.0,19.4791,19.4849,19.4557,19.4791,333800.0
2006-01-03 10:15:00,33.36,33.45,33.35,33.43,114500.0,19.4791,19.5317,19.4733,19.52,114500.0
2006-01-03 10:20:00,33.43,33.47,33.33,33.34,105200.0,19.52,19.5433,19.4616,19.4674,105200.0
2006-01-03 10:25:00,33.35,33.42,33.34,33.38,153800.0,19.4733,19.5141,19.4674,19.4908,153800.0
2006-01-03 10:30:00,33.38,33.39,33.3,33.31,113600.0,19.4908,19.4966,19.4441,19.4499,113600.0
2006-01-03 10:35:00,33.32,33.35,33.3,33.33,127200.0,19.4557,19.4733,19.4441,19.4616,127200.0
2006-01-03 10:40:00,33.33,33.4,33.33,33.36,110000.0,19.4616,19.5025,19.4616,19.4791,110000.0
2006-01-03 10:45:00,33.35,33.42,33.35,33.4,151400.0,19.4733,19.5141,19.4733,19.5025,151400.0
2006-01-03 10:50:00,33.4,33.41,33.35,33.36,114100.0,19.5025,19.5083,19.4733,19.4791,114100.0
2006-01-03 10:55:00,33.36,33.45,33.36,33.42,95100.0,19.4791,19.5317,19.4791,19.5141,95100.0
2006-01-03 11:00:00,33.41,33.42,33.37,33.38,286100.0,19.5083,19.5141,19.4849,19.4908,286100.0
2006-01-03 11:05:00,33.37,33.39,33.34,33.38,58100.0,19.4849,19.4966,19.4674,19.4908,58100.0
2006-01-03 11:10:00,33.36,33.38,33.34,33.36,90300.0,19.4791,19.4908,19.4674,19.4791,90300.0
2006-01-03 11:15:00,33.34,33.43,33.34,33.43,114300.0,19.4674,19.52,19.4674,19.52,114300.0
2006-01-03 11:20:00,33.42,33.42,33.37,33.39,79400.0,19.5141,19.5141,19.4849,19.4966,79400.0
2006-01-03 11:25:00,33.38,33.39,33.33,33.38,66000.0,19.4908,19.4966,19.4616,19.4908,66000.0
2006-01-03 11:30:00,33.36,33.39,33.36,33.37,102300.0,19.4791,19.4966,19.4791,19.4849,102300.0
2006-01-03 11:35:00,33.37,33.39,33.35,33.37,39100.0,19.4849,19.4966,19.4733,19.4849,39100.0
2006-01-03 11:40:00,33.36,33.36,33.33,33.35,57500.0,19.4791,19.4791,19.4616,19.4733,57500.0
2006-01-03 11:45:00,33.35,33.38,33.35,33.37,85300.0,19.4733,19.4908,19.4733,19.4849,85300.0
2006-01-03 11:50:00,33.36,33.37,33.34,33.34,58900.0,19.4791,19.4849,19.4674,19.4674,58900.0
2006-01-03 11:55:00,33.33,33.38,33.32,33.36,107200.0,19.4616,19.4908,19.4557,19.4791,107200.0
2006-01-03 12:00:00,33.36,33.39,33.35,33.35,37200.0,19.4791,19.4966,19.4733,19.4733,37200.0
2006-01-03 12:05:00,33.35,33.37,33.34,33.37,24700.0,19.4733,19.4849,19.4674,19.4849,24700.0
2006-01-03 12:10:00,33.36,33.38,33.33,33.35,42100.0,19.4791,19.4908,19.4616,19.4733,42100.0
2006-01-03 12:15:00,33.35,33.37,33.34,33.35,53400.0,19.4733,19.4849,19.4674,19.4733,53400.0
2006-01-03 12:20:00,33.35,33.37,33.34,33.36,33400.0,19.4733,19.4849,19.4674,19.4791,33400.0
2006-01-03 12:25:00,33.36,33.36,33.33,33.33,24500.0,19.4791,19.4791,19.4616,19.4616,24500.0
2006-01-03 12:30:00,33.33,33.35,33.31,33.33,80700.0,19.4616,19.4733,19.4499,19.4616,80700.0
2006-01-03 12:35:00,33.33,33.35,33.32,33.34,45700.0,19.4616,19.4733,19.4557,19.4674,45700.0
2006-01-03 12:40:00,33.33,33.37,33.31,33.37,196400.0,19.4616,19.4849,19.4499,19.4849,196400.0
2006-01-03 12:45:00,33.36,33.4,33.36,33.4,39500.0,19.4791,19.5025,19.4791,19.5025,39500.0
2006-01-03 12:50:00,33.39,33.39,33.36,33.39,41400.0,19.4966,19.4966,19.4791,19.4966,41400.0
2006-01-03 12:55:00,33.38,33.41,33.37,33.38,62000.0,19.4908,19.5083,19.4849,19.4908,62000.0
2006-01-03 13:00:00,33.37,33.39,33.35,33.39,80600.0,19.4849,19.4966,19.4733,19.4966,80600.0
2006-01-03 13:05:00,33.38,33.4,33.37,33.4,18500.0,19.4908,19.5025,19.4849,19.5025,18500.0
2006-01-03 13:10:00,33.39,33.4,33.31,33.33,67000.0,19.4966,19.5025,19.4499,19.4616,67000.0
2006-01-03 13:15:00,33.33,33.38,33.33,33.37,51900.0,19.4616,19.4908,19.4616,19.4849,51900.0
2006-01-03 13:20:00,33.37,33.4,33.35,33.36,55500.0,19.4849,19.5025,19.4733,19.4791,55500.0
2006-01-03 13:25:00,33.37,33.4,33.35,33.38,30300.0,19.4849,19.5025,19.4733,19.4908,30300.0
2006-01-03 13:30:00,33.38,33.4,33.37,33.39,57500.0,19.4908,19.5025,19.4849,19.4966,57500.0
2006-01-03 13:35:00,33.39,33.4,33.37,33.39,29100.0,19.4966,19.5025,19.4849,19.4966,29100.0
2006-01-03 13:40:00,33.38,33.41,33.36,33.4,44600.0,19.4908,19.5083,19.4791,19.5025,44600.0
2006-01-03 13:45:00,33.4,33.46,33.4,33.43,55800.0,19.5025,19.5375,19.5025,19.52,55800.0
2006-01-03 13:50:00,33.42,33.44,33.39,33.4,37800.0,19.5141,19.5258,19.4966,19.5025,37800.0
2006-01-03 13:55:00,33.4,33.44,33.38,33.38,65100.0,19.5025,19.5258,19.4908,19.4908,65100.0
2006-01-03 14:00:00,33.38,33.48,33.37,33.47,194100.0,19.4908,19.5492,19.4849,19.5433,194100.0
2006-01-03 14:05:00,33.49,33.52,33.46,33.51,112300.0,19.555,19.5725,19.5375,19.5667,112300.0
2006-01-03 14:10:00,33.5,33.52,33.47,33.51,211800.0,19.5608,19.5725,19.5433,19.5667,211800.0
2006-01-03 14:15:00,33.51,33.56,33.5,33.54,115400.0,19.5667,19.5959,19.5608,19.5842,115400.0
2006-01-03 14:20:00,33.54,33.56,33.51,33.54,141100.0,19.5842,19.5959,19.5667,19.5842,141100.0
2006-01-03 14:25:00,33.53,33.6,33.52,33.56,132200.0,19.5784,19.6192,19.5725,19.5959,132200.0
2006-01-03 14:30:00,33.56,33.62,33.56,33.58,215700.0,19.5959,19.6309,19.5959,19.6076,215700.0
2006-01-03 14:35:00,33.58,33.59,33.52,33.53,111000.0,19.6076,19.6134,19.5725,19.5784,111000.0
2006-01-03 14:40:00,33.53,33.59,33.51,33.58,127300.0,19.5784,19.6134,19.5667,19.6076,127300.0
2006-01-03 14:45:00,33.58,33.6,33.55,33.59,53100.0,19.6076,19.6192,19.59,19.6134,53100.0
2006-01-03 14:50:00,33.6,33.65,33.57,33.61,112400.0,19.6192,19.6484,19.6017,19.6251,112400.0
2006-01-03 14:55:00,33.59,33.6,33.56,33.59,64100.0,19.6134,19.6192,19.5959,19.6134,64100.0
2006-01-03 15:00:00,33.57,33.65,33.57,33.63,524400.0,19.6017,19.6484,19.6017,19.6368,524400.0
2006-01-03 15:05:00,33.63,33.69,33.62,33.67,156400.0,19.6368,19.6718,19.6309,19.6601,156400.0
2006-01-03 15:10:00,33.67,33.67,33.59,33.59,134000.0,19.6601,19.6601,19.6134,19.6134,134000.0
2006-01-03 15:15:00,33.59,33.61,33.58,33.61,92800.0,19.6134,19.6251,19.6076,19.6251,92800.0
2006-01-03 15:20:00,33.61,33.62,33.55,33.55,115400.0,19.6251,19.6309,19.59,19.59,115400.0
2006-01-03 15:25:00,33.56,33.57,33.53,33.55,125400.0,19.5959,19.6017,19.5784,19.59,125400.0
2006-01-03 15:30:00,33.54,33.59,33.54,33.58,132100.0,19.5842,19.6134,19.5842,19.6076,132100.0
2006-01-03 15:35:00,33.58,33.58,33.51,33.52,101900.0,19.6076,19.6076,19.5667,19.5725,101900.0
2006-01-03 15:40:00,33.52,33.54,33.5,33.5,130900.0,19.5725,19.5842,19.5608,19.5608,130900.0
2006-01-03 15:45:00,33.5,33.51,33.48,33.5,122800.0,19.5608,19.5667,19.5492,19.5608,122800.0
2006-01-03 15:50:00,33.5,33.54,33.49,33.5,167600.0,19.5608,19.5842,19.555,19.5608,167600.0
2006-01-03 15:55:00,33.5,33.52,33.44,33.52,284200.0,19.5608,19.5725,19.5258,19.5725,284200.0
2006-01-04 09:30:00,33.43,33.6,33.42,33.59,179400.0,19.52,19.6192,19.5141,19.6134,179400.0
2006-01-04 09:35:00,33.59,33.61,33.51,33.61,87000.0,19.6134,19.6251,19.5667,19.6251,87000.0
2006-01-04 09:40:00,33.61,33.67,33.59,33.63,145800.0,19.6251,19.6601,19.6134,19.6368,145800.0
2006-01-04 09:45:00,33.62,33.64,33.59,33.64,83200.0,19.6309,19.6426,19.6134,19.6426,83200.0
2006-01-04 09:50:00,33.64,33.65,33.59,33.64,135300.0,19.6426,19.6484,19.6134,19.6426,135300.0
2006-01-04 09:55:00,33.64,33.68,33.6,33.6,83600.0,19.6426,19.666,19.6192,19.6192,83600.0
2006-01-04 10:00:00,33.59,33.72,33.59,33.7,75800.0,19.6134,19.6893,19.6134,19.6776,75800.0
2006-01-04 10:05:00,33.7,33.7,33.54,33.65,87700.0,19.6776,19.6776,19.5842,19.6484,87700.0
2006-01-04 10:10:00,33.63,33.65,33.53,33.6,58700.0,19.6368,19.6484,19.5784,19.6192,58700.0
2006-01-04 10:15:00,33.59,33.68,33.57,33.6,88500.0,19.6134,19.666,19.6017,19.6192,88500.0
2006-01-04 10:20:00,33.59,33.68,33.56,33.67,106200.0,19.6134,19.666,19.5959,19.6601,106200.0
2006-01-04 10:25:00,33.67,33.68,33.57,33.59,83100.0,19.6601,19.666,19.6017,19.6134,83100.0
2006-01-04 10:30:00,33.6,33.63,33.58,33.6,37100.0,19.6192,19.6368,19.6076,19.6192,37100.0
2006-01-04 10:35:00,33.6,33.6,33.48,33.48,83800.0,19.6192,19.6192,19.5492,19.5492,83800.0
2006-01-04 10:40:00,33.48,33.5,33.43,33.49,181600.0,19.5492,19.5608,19.52,19.555,181600.0
2006-01-04 10:45:00,33.49,33.61,33.49,33.61,85600.0,19.555,19.6251,19.555,19.6251,85600.0
2006-01-04 10:50:00,33.61,33.61,33.54,33.57,37600.0,19.6251,19.6251,19.5842,19.6017,37600.0
2006-01-04 10:55:00,33.57,33.61,33.56,33.61,56900.0,19.6017,19.6251,19.5959,19.6251,56900.0
2006-01-04 11:00:00,33.61,33.64,33.55,33.6,46700.0,19.6251,19.6426,19.59,19.6192,46700.0
2006-01-04 11:05:00,33.6,33.61,33.56,33.57,33400.0,19.6192,19.6251,19.5959,19.6017,33400.0
2006-01-04 11:10:00,33.57,33.59,33.54,33.57,53800.0,19.6017,19.6134,19.5842,19.6017,53800.0
2006-01-04 11:15:00,33.58,33.59,33.56,33.58,41200.0,19.6076,19.6134,19.5959,19.6076,41200.0
2006-01-04 11:20:00,33.58,33.65,33.57,33.64,111300.0,19.6076,19.6484,19.6017,19.6426,111300.0
2006-01-04 11:25:00,33.65,33.7,33.63,33.7,85300.0,19.6484,19.6776,19.6368,19.6776,85300.0
2006-01-04 11:30:00,33.7,33.72,33.68,33.7,90500.0,19.6776,19.6893,19.666,19.6776,90500.0
2006-01-04 11:35:00,33.69,33.75,33.68,33.75,78100.0,19.6718,19.7068,19.666,19.7068,78100.0
2006-01-04 11:40:00,33.75,33.78,33.73,33.78,103100.0,19.7068,19.7243,19.6951,19.7243,103100.0
2006-01-04 11:45:00,33.78,33.8,33.75,33.78,105200.0,19.7243,19.736,19.7068,19.7243,105200.0
2006-01-04 11:50:00,33.78,33.82,33.76,33.78,109600.0,19.7243,19.7477,19.7127,19.7243,109600.0
2006-01-04 11:55:00,33.77,33.78,33.71,33.74,85500.0,19.7185,19.7243,19.6835,19.701,85500.0
2006-01-04 12:00:00,33.74,33.79,33.73,33.79,55900.0,19.701,19.7302,19.6951,19.7302,55900.0
2006-01-04 12:05:00,33.79,33.8,33.72,33.73,45100.0,19.7302,19.736,19.6893,19.6951,45100.0
2006-01-04 12:10:00,33.72,33.77,33.71,33.77,60400.0,19.6893,19.7185,19.6835,19.7185,60400.0
2006-01-04 12:15:00,33.78,33.81,33.75,33.8,77400.0,19.7243,19.7419,19.7068,19.736,77400.0
2006-01-04 12:20:00,33.8,33.8,33.74,33.75,35600.0,19.736,19.736,19.701,19.7068,35600.0
2006-01-04 12:25:00,33.74,33.78,33.74,33.77,42500.0,19.701,19.7243,19.701,19.7185,42500.0
2006-01-04 12:30:00,33.76,33.79,33.72,33.75,55800.0,19.7127,19.7302,19.6893,19.7068,55800.0
2006-01-04 12:35:00,33.75,33.76,33.72,33.74,42900.0,19.7068,19.7127,19.6893,19.701,42900.0
2006-01-04 12:40:00,33.74,33.75,33.71,33.71,30700.0,19.701,19.7068,19.6835,19.6835,30700.0
2006-01-04 12:45:00,33.72,33.74,33.68,33.69,36300.0,19.6893,19.701,19.666,19.6718,36300.0
2006-01-04 12:50:00,33.69,33.72,33.68,33.71,42100.0,19.6718,19.6893,19.666,19.6835,42100.0
2006-01-04 12:55:00,33.72,33.72,33.68,33.68,32700.0,19.6893,19.6893,19.666,19.666,32700.0
2006-01-04 13:00:00,33.67,33.68,33.65,33.67,30000.0,19.6601,19.666,19.6484,19.6601,30000.0
2006-01-04 13:05:00,33.68,33.71,33.66,33.7,42800.0,19.666,19.6835,19.6543,19.6776,42800.0
2006-01-04 13:10:00,33.69,33.72,33.68,33.72,44300.0,19.6718,19.6893,19.666,19.6893,44300.0
2006-01-04 13:15:00,33.72,33.75,33.7,33.75,57400.0,19.6893,19.7068,19.6776,19.7068,57400.0
2006-01-04 13:20:00,33.75,33.76,33.73,33.73,65300.0,19.7068,19.7127,19.6951,19.6951,65300.0
2006-01-04 13:25:00,33.74,33.75,33.71,33.73,54400.0,19.701,19.7068,19.6835,19.6951,54400.0
2006-01-04 13:30:00,33.74,33.75,33.7,33.7,48700.0,19.701,19.7068,19.6776,19.6776,48700.0
2006-01-04 13:35:00,33.71,33.73,33.68,33.7,59200.0,19.6835,19.6951,19.666,19.6776,59200.0
2006-01-04 13:40:00,33.7,33.73,33.68,33.73,45600.0,19.6776,19.6951,19.666,19.6951,45600.0
2006-01-04 13:45:00,33.72,33.77,33.71,33.76,42500.0,19.6893,19.7185,19.6835,19.7127,42500.0
2006-01-04 13:50:00,33.75,33.77,33.74,33.75,26700.0,19.7068,19.7185,19.701,19.7068,26700.0
2006-01-04 13:55:00,33.75,33.8,33.75,33.76,47700.0,19.7068,19.736,19.7068,19.7127,47700.0
2006-01-04 14:00:00,33.76,33.76,33.71,33.71,34900.0,19.7127,19.7127,19.6835,19.6835,34900.0
2006-01-04 14:05:00,33.71,33.72,33.65,33.65,39200.0,19.6835,19.6893,19.6484,19.6484,39200.0
2006-01-04 14:10:00,33.65,33.69,33.61,33.62,46500.0,19.6484,19.6718,19.6251,19.6309,46500.0
2006-01-04 14:15:00,33.63,33.68,33.62,33.65,37600.0,19.6368,19.666,19.6309,19.6484,37600.0
2006-01-04 14:20:00,33.65,33.71,33.64,33.68,48500.0,19.6484,19.6835,19.6426,19.666,48500.0
2006-01-04 14:25:00,33.67,33.71,33.66,33.71,41700.0,19.6601,19.6835,19.6543,19.6835,41700.0
2006-01-04 14:30:00,33.7,33.71,33.67,33.67,45400.0,19.6776,19.6835,19.6601,19.6601,45400.0
2006-01-04 14:35:00,33.68,33.75,33.66,33.72,148000.0,19.666,19.7068,19.6543,19.6893,148000.0
2006-01-04 14:40:00,33.73,33.75,33.7,33.73,83500.0,19.6951,19.7068,19.6776,19.6951,83500.0
2006-01-04 14:45:00,33.75,33.78,33.72,33.72,90200.0,19.7068,19.7243,19.6893,19.6893,90200.0
2006-01-04 14:50:00,33.71,33.74,33.69,33.7,68500.0,19.6835,19.701,19.6718,19.6776,68500.0
2006-01-04 14:55:00,33.7,33.71,33.66,33.67,32800.0,19.6776,19.6835,19.6543,19.6601,32800.0
2006-01-04 15:00:00,33.67,33.72,33.67,33.71,41300.0,19.6601,19.6893,19.6601,19.6835,41300.0
2006-01-04 15:05:00,33.72,33.74,33.71,33.72,69200.0,19.6893,19.701,19.6835,19.6893,69200.0
2006-01-04 15:10:00,33.72,33.72,33.71,33.72,34600.0,19.6893,19.6893,19.6835,19.6893,34600.0
2006-01-04 15:15:00,33.71,33.72,33.7,33.71,79400.0,19.6835,19.6893,19.6776,19.6835,79400.0
2006-01-04 15:20:00,33.71,33.76,33.7,33.75,163600.0,19.6835,19.7127,19.6776,19.7068,163600.0
2006-01-04 15:25:00,33.76,33.82,33.74,33.79,87700.0,19.7127,19.7477,19.701,19.7302,87700.0
2006-01-04 15:30:00,33.79,33.8,33.76,33.79,100800.0,19.7302,19.736,19.7127,19.7302,100800.0
2006-01-04 15:35:00,33.79,33.8,33.76,33.8,115800.0,19.7302,19.736,19.7127,19.736,115800.0
2006-01-04 15:40:00,33.8,33.8,33.78,33.8,140900.0,19.736,19.736,19.7243,19.736,140900.0
2006-01-04 15:45:00,33.8,33.81,33.78,33.8,149700.0,19.736,19.7419,19.7243,19.736,149700.0
2006-01-04 15:50:00,33.81,33.84,33.8,33.84,154600.0,19.7419,19.7594,19.736,19.7594,154600.0
2006-01-04 15:55:00,33.85,33.85,33.81,33.84,140500.0,19.7652,19.7652,19.7419,19.7594,140500.0
2006-01-05 09:30:00,33.82,33.9,33.73,33.89,124600.0,19.7477,19.7944,19.6951,19.7886,124600.0
2006-01-05 09:35:00,33.89,34.0,33.85,33.99,141600.0,19.7886,19.8528,19.7652,19.847,141600.0
2006-01-05 09:40:00,33.98,34.02,33.86,33.86,133200.0,19.8411,19.8645,19.7711,19.7711,133200.0
2006-01-05 09:45:00,33.86,33.92,33.84,33.84,53100.0,19.7711,19.8061,19.7594,19.7594,53100.0
2006-01-05 09:50:00,33.84,33.86,33.81,33.85,75600.0,19.7594,19.7711,19.7419,19.7652,75600.0
2006-01-05 09:55:00,33.84,33.9,33.84,33.87,64600.0,19.7594,19.7944,19.7594,19.7769,64600.0
2006-01-05 10:00:00,33.87,33.92,33.85,33.89,65300.0,19.7769,19.8061,19.7652,19.7886,65300.0
2006-01-05 10:05:00,33.89,34.05,33.89,33.99,118500.0,19.7886,19.882,19.7886,19.847,118500.0
2006-01-05 10:10:00,33.99,34.0,33.93,33.96,66400.0,19.847,19.8528,19.8119,19.8294,66400.0
2006-01-05 10:15:00,33.96,33.96,33.9,33.9,81400.0,19.8294,19.8294,19.7944,19.7944,81400.0
2006-01-05 10:20:00,33.91,33.95,33.9,33.91,108600.0,19.8002,19.8236,19.7944,19.8002,108600.0
2006-01-05 10:25:00,33.91,33.92,33.89,33.9,167600.0,19.8002,19.8061,19.7886,19.7944,167600.0
2006-01-05 10:30:00,33.9,33.9,33.81,33.82,93700.0,19.7944,19.7944,19.7419,19.7477,93700.0
2006-01-05 10:35:00,33.83,33.84,33.81,33.83,67400.0,19.7535,19.7594,19.7419,19.7535,67400.0
2006-01-05 10:40:00,33.83,33.84,33.75,33.8,90300.0,19.7535,19.7594,19.7068,19.736,90300.0
2006-01-05 10:45:00,33.81,33.89,33.75,33.89,67800.0,19.7419,19.7886,19.7068,19.7886,67800.0
2006-01-05 10:50:00,33.88,33.88,33.86,33.86,51100.0,19.7827,19.7827,19.7711,19.7711,51100.0
2006-01-05 10:55:00,33.86,33.88,33.85,33.85,90200.0,19.7711,19.7827,19.7652,19.7652,90200.0
2006-01-05 11:00:00,33.85,33.86,33.81,33.84,69900.0,19.7652,19.7711,19.7419,19.7594,69900.0
2006-01-05 11:05:00,33.84,33.88,33.84,33.88,34500.0,19.7594,19.7827,19.7594,19.7827,34500.0
2006-01-05 11:10:00,33.87,33.91,33.86,33.9,44400.0,19.7769,19.8002,19.7711,19.7944,44400.0
2006-01-05 11:15:00,33.89,33.93,33.89,33.92,43000.0,19.7886,19.8119,19.7886,19.8061,43000.0
2006-01-05 11:20:00,33.92,33.92,33.91,33.92,52000.0,19.8061,19.8061,19.8002,19.8061,52000.0
2006-01-05 11:25:00,33.92,33.99,33.92,33.99,61700.0,19.8061,19.847,19.8061,19.847,61700.0
2006-01-05 11:30:00,33.98,34.0,33.97,33.97,64900.0,19.8411,19.8528,19.8353,19.8353,64900.0
2006-01-05 11:35:00,33.97,34.0,33.95,33.98,115000.0,19.8353,19.8528,19.8236,19.8411,115000.0
2006-01-05 11:40:00,33.98,34.05,33.98,33.99,198900.0,19.8411,19.882,19.8411,19.847,198900.0
2006-01-05 11:45:00,33.99,34.0,33.96,33.96,30300.0,19.847,19.8528,19.8294,19.8294,30300.0
2006-01-05 11:50:00,33.95,34.02,33.95,34.0,27400.0,19.8236,19.8645,19.8236,19.8528,27400.0
2006-01-05 11:55:00,34.01,34.04,34.0,34.02,43100.0,19.8586,19.8762,19.8528,19.8645,43100.0
2006-01-05 12:00:00,34.03,34.08,34.03,34.07,31800.0,19.8703,19.8995,19.8703,19.8937,31800.0
2006-01-05 12:05:00,34.08,34.08,34.05,34.07,59200.0,19.8995,19.8995,19.882,19.8937,59200.0
2006-01-05 12:10:00,34.07,34.09,34.06,34.09,24400.0,19.8937,19.9054,19.8878,19.9054,24400.0
2006-01-05 12:15:00,34.09,34.15,34.09,34.14,92600.0,19.9054,19.9404,19.9054,19.9345,92600.0
2006-01-05 12:20:00,34.14,34.17,34.13,34.17,39100.0,19.9345,19.9521,19.9287,19.9521,39100.0
2006-01-05 12:25:00,34.17,34.17,34.15,34.16,36800.0,19.9521,19.9521,19.9404,19.9462,36800.0
2006-01-05 12:30:00,34.16,34.2,34.16,34.17,71700.0,19.9462,19.9696,19.9462,19.9521,71700.0
2006-01-05 12:35:00,34.17,34.19,34.16,34.16,40700.0,19.9521,19.9637,19.9462,19.9462,40700.0
2006-01-05 12:40:00,34.16,34.17,34.1,34.1,54500.0,19.9462,19.9521,19.9112,19.9112,54500.0
2006-01-05 12:45:00,34.1,34.1,34.05,34.08,72100.0,19.9112,19.9112,19.882,19.8995,72100.0
2006-01-05 12:50:00,34.08,34.1,34.07,34.09,62100.0,19.8995,19.9112,19.8937,19.9054,62100.0
2006-01-05 12:55:00,34.08,34.08,34.05,34.05,83700.0,19.8995,19.8995,19.882,19.882,83700.0
2006-01-05 13:00:00,34.06,34.1,34.05,34.08,70800.0,19.8878,19.9112,19.882,19.8995,70800.0
2006-01-05 13:05:00,34.09,34.11,34.07,34.11,129100.0,19.9054,19.917,19.8937,19.917,129100.0
2006-01-05 13:10:00,34.11,34.11,34.09,34.1,56700.0,19.917,19.917,19.9054,19.9112,56700.0
2006-01-05 13:15:00,34.11,34.11,34.08,34.08,109700.0,19.917,19.917,19.8995,19.8995,109700.0
2006-01-05 13:20:00,34.07,34.08,33.97,33.99,125200.0,19.8937,19.8995,19.8353,19.847,125200.0
2006-01-05 13:25:00,33.97,34.0,33.97,34.0,47900.0,19.8353,19.8528,19.8353,19.8528,47900.0
2006-01-05 13:30:00,34.01,34.03,34.01,34.03,33700.0,19.8586,19.8703,19.8586,19.8703,33700.0
2006-01-05 13:35:00,34.02,34.03,34.0,34.01,29300.0,19.8645,19.8703,19.8528,19.8586,29300.0
2006-01-05 13:40:00,34.0,34.01,33.96,33.99,41900.0,19.8528,19.8586,19.8294,19.847,41900.0
2006-01-05 13:45:00,33.99,34.02,33.98,34.01,38000.0,19.847,19.8645,19.8411,19.8586,38000.0
2006-01-05 13:50:00,34.0,34.01,33.96,34.0,42800.0,19.8528,19.8586,19.8294,19.8528,42800.0
2006-01-05 13:55:00,34.0,34.0,33.91,33.91,51700.0,19.8528,19.8528,19.8002,19.8002,51700.0
2006-01-05 14:00:00,33.91,33.92,33.9,33.92,30700.0,19.8002,19.8061,19.7944,19.8061,30700.0
2006-01-05 14:05:00,33.91,33.92,33.83,33.86,61500.0,19.8002,19.8061,19.7535,19.7711,61500.0
2006-01-05 14:10:00,33.86,33.87,33.84,33.84,51300.0,19.7711,19.7769,19.7594,19.7594,51300.0
2006-01-05 14:15:00,33.85,33.89,33.83,33.86,24400.0,19.7652,19.7886,19.7535,19.7711,24400.0
2006-01-05 14:20:00,33.86,33.9,33.85,33.86,56800.0,19.7711,19.7944,19.7652,19.7711,56800.0
2006-01-05 14:25:00,33.87,33.87,33.77,33.79,59200.0,19.7769,19.7769,19.7185,19.7302,59200.0
2006-01-05 14:30:00,33.79,33.85,33.78,33.85,66200.0,19.7302,19.7652,19.7243,19.7652,66200.0
2006-01-05 14:35:00,33.85,33.87,33.85,33.87,26700.0,19.7652,19.7769,19.7652,19.7769,26700.0
2006-01-05 14:40:00,33.86,33.89,33.85,33.87,88800.0,19.7711,19.7886,19.7652,19.7769,88800.0
2006-01-05 14:45:00,33.87,33.94,33.86,33.92,90600.0,19.7769,19.8178,19.7711,19.8061,90600.0
2006-01-05 14:50:00,33.92,33.96,33.91,33.96,97700.0,19.8061,19.8294,19.8002,19.8294,97700.0
2006-01-05 14:55:00,33.96,33.97,33.92,33.97,63900.0,19.8294,19.8353,19.8061,19.8353,63900.0
2006-01-05 15:00:00,33.96,33.97,33.92,33.95,119800.0,19.8294,19.8353,19.8061,19.8236,119800.0
2006-01-05 15:05:00,33.95,33.96,33.91,33.91,117400.0,19.8236,19.8294,19.8002,19.8002,117400.0
2006-01-05 15:10:00,33.9,33.92,33.85,33.85,85900.0,19.7944,19.8061,19.7652,19.7652,85900.0
2006-01-05 15:15:00,33.85,33.88,33.83,33.88,72200.0,19.7652,19.7827,19.7535,19.7827,72200.0
2006-01-05 15:20:00,33.88,33.88,33.83,33.86,110900.0,19.7827,19.7827,19.7535,19.7711,110900.0
2006-01-05 15:25:00,33.86,33.9,33.85,33.88,170900.0,19.7711,19.7944,19.7652,19.7827,170900.0
2006-01-05 15:30:00,33.87,33.91,33.86,33.9,91400.0,19.7769,19.8002,19.7711,19.7944,91400.0
2006-01-05 15:35:00,33.9,33.9,33.85,33.86,77600.0,19.7944,19.7944,19.7652,19.7711,77600.0
2006-01-05 15:40:00,33.85,33.87,33.82,33.82,87000.0,19.7652,19.7769,19.7477,19.7477,87000.0
2006-01-05 15:45:00,33.82,33.83,33.79,33.79,156800.0,19.7477,19.7535,19.7302,19.7302,156800.0
2006-01-05 15:50:00,33.8,33.85,33.78,33.81,122000.0,19.736,19.7652,19.7243,19.7419,122000.0
2006-01-05 15:55:00,33.81,33.85,33.8,33.83,102600.0,19.7419,19.7652,19.736,19.7535,102600.0
2006-01-06 09:30:00,34.23,34.25,34.18,34.25,216300.0,19.9871,19.9988,19.9579,19.9988,216300.0
2006-01-06 09:35:00,34.26,34.29,34.12,34.17,88300.0,20.0046,20.0221,19.9229,19.9521,88300.0
2006-01-06 09:40:00,34.17,34.2,34.08,34.19,67200.0,19.9521,19.9696,19.8995,19.9637,67200.0
2006-01-06 09:45:00,34.19,34.28,34.12,34.18,58300.0,19.9637,20.0163,19.9229,19.9579,58300.0
2006-01-06 09:50:00,34.18,34.3,34.18,34.25,68200.0,19.9579,20.028,19.9579,19.9988,68200.0
2006-01-06 09:55:00,34.22,34.26,34.16,34.21,72200.0,19.9813,20.0046,19.9462,19.9754,72200.0
2006-01-06 10:00:00,34.19,34.2,34.04,34.08,82100.0,19.9637,19.9696,19.8762,19.8995,82100.0
2006-01-06 10:05:00,34.07,34.13,34.06,34.1,102700.0,19.8937,19.9287,19.8878,19.9112,102700.0
2006-01-06 10:10:00,34.1,34.13,34.1,34.12,44700.0,19.9112,19.9287,19.9112,19.9229,44700.0
2006-01-06 10:15:00,34.12,34.15,34.08,34.08,71800.0,19.9229,19.9404,19.8995,19.8995,71800.0
2006-01-06 10:20:00,34.08,34.09,33.9,33.9,52600.0,19.8995,19.9054,19.7944,19.7944,52600.0
2006-01-06 10:25:00,33.89,33.99,33.88,33.97,24300.0,19.7886,19.847,19.7827,19.8353,24300.0
2006-01-06 10:30:00,33.97,34.02,33.96,33.97,24600.0,19.8353,19.8645,19.8294,19.8353,24600.0
2006-01-06 10:35:00,33.97,34.01,33.95,34.0,43400.0,19.8353,19.8586,19.8236,19.8528,43400.0
2006-01-06 10:40:00,34.01,34.04,34.0,34.04,33300.0,19.8586,19.8762,19.8528,19.8762,33300.0
2006-01-06 10:45:00,34.03,34.04,33.95,34.0,84800.0,19.8703,19.8762,19.8236,19.8528,84800.0
2006-01-06 10:50:00,33.99,34.02,33.92,33.92,25200.0,19.847,19.8645,19.8061,19.8061,25200.0
2006-01-06 10:55:00,33.92,33.92,33.88,33.88,43800.0,19.8061,19.8061,19.7827,19.7827,43800.0
2006-01-06 11:00:00,33.89,33.89,33.81,33.84,82000.0,19.7886,19.7886,19.7419,19.7594,82000.0
2006-01-06 11:05:00,33.84,33.91,33.84,33.9,24200.0,19.7594,19.8002,19.7594,19.7944,24200.0
2006-01-06 11:10:00,33.91,33.92,33.83,33.92,34500.0,19.8002,19.8061,19.7535,19.8061,34500.0
2006-01-06 11:15:00,33.91,34.05,33.91,34.04,54100.0,19.8002,19.882,19.8002,19.8762,54100.0
2006-01-06 11:20:00,34.04,34.07,34.02,34.06,46100.0,19.8762,19.8937,19.8645,19.8878,46100.0
2006-01-06 11:25:00,34.04,34.11,34.04,34.1,46800.0,19.8762,19.917,19.8762,19.9112,46800.0
2006-01-06 11:30:00,34.1,34.15,34.09,34.13,59500.0,19.9112,19.9404,19.9054,19.9287,59500.0
2006-01-06 11:35:00,34.14,34.17,34.1,34.12,37700.0,19.9345,19.9521,19.9112,19.9229,37700.0
2006-01-06 11:40:00,34.1,34.11,34.02,34.02,58200.0,19.9112,19.917,19.8645,19.8645,58200.0
2006-01-06 11:45:00,34.04,34.05,34.01,34.04,46300.0,19.8762,19.882,19.8586,19.8762,46300.0
2006-01-06 11:50:00,34.05,34.06,34.03,34.04,39200.0,19.882,19.8878,19.8703,19.8762,39200.0
2006-01-06 11:55:00,34.05,34.06,34.03,34.05,42200.0,19.882,19.8878,19.8703,19.882,42200.0
2006-01-06 12:00:00,34.05,34.08,34.04,34.05,47500.0,19.882,19.8995,19.8762,19.882,47500.0
2006-01-06 12:05:00,34.04,34.04,33.92,33.92,46400.0,19.8762,19.8762,19.8061,19.8061,46400.0
2006-01-06 12:10:00,33.91,33.93,33.86,33.88,31800.0,19.8002,19.8119,19.7711,19.7827,31800.0
2006-01-06 12:15:00,33.87,33.98,33.87,33.96,37900.0,19.7769,19.8411,19.7769,19.8294,37900.0
2006-01-06 12:20:00,33.96,34.06,33.94,34.05,75800.0,19.8294,19.8878,19.8178,19.882,75800.0
2006-01-06 12:25:00,34.05,34.05,34.0,34.02,29700.0,19.882,19.882,19.8528,19.8645,29700.0
2006-01-06 12:30:00,34.02,34.04,34.0,34.04,43100.0,19.8645,19.8762,19.8528,19.8762,43100.0
2006-01-06 12:35:00,34.04,34.05,34.02,34.02,93800.0,19.8762,19.882,19.8645,19.8645,93800.0
2006-01-06 12:40:00,34.02,34.02,34.0,34.01,25600.0,19.8645,19.8645,19.8528,19.8586,25600.0
2006-01-06 12:45:00,34.01,34.01,34.0,34.01,18200.0,19.8586,19.8586,19.8528,19.8586,18200.0
2006-01-06 12:50:00,34.0,34.02,34.0,34.01,45100.0,19.8528,19.8645,19.8528,19.8586,45100.0
2006-01-06 12:55:00,34.01,34.02,34.01,34.02,21900.0,19.8586,19.8645,19.8586,19.8645,21900.0
2006-01-06 13:00:00,34.01,34.04,34.01,34.03,49500.0,19.8586,19.8762,19.8586,19.8703,49500.0
2006-01-06 13:05:00,34.03,34.06,34.03,34.05,14300.0,19.8703,19.8878,19.8703,19.882,14300.0
2006-01-06 13:10:00,34.04,34.04,34.0,34.0,33600.0,19.8762,19.8762,19.8528,19.8528,33600.0
2006-01-06 13:15:00,34.0,34.03,34.0,34.03,18900.0,19.8528,19.8703,19.8528,19.8703,18900.0
2006-01-06 13:20:00,34.01,34.07,34.0,34.03,51200.0,19.8586,19.8937,19.8528,19.8703,51200.0
2006-01-06 13:25:00,34.04,34.05,34.0,34.04,65000.0,19.8762,19.882,19.8528,19.8762,65000.0
2006-01-06 13:30:00,34.04,34.08,34.02,34.06,72600.0,19.8762,19.8995,19.8645,19.8878,72600.0
2006-01-06 13:35:00,34.07,34.1,34.06,34.09,50100.0,19.8937,19.9112,19.8878,19.9054,50100.0
2006-01-06 13:40:00,34.08,34.09,34.07,34.08,15600.0,19.8995,19.9054,19.8937,19.8995,15600.0
2006-01-06 13:45:00,34.08,34.12,34.06,34.11,67400.0,19.8995,19.9229,19.8878,19.917,67400.0
2006-01-06 13:50:00,34.11,34.17,34.1,34.15,114300.0,19.917,19.9521,19.9112,19.9404,114300.0
2006-01-06 13:55:00,34.17,34.17,34.08,34.08,46000.0,19.9521,19.9521,19.8995,19.8995,46000.0
2006-01-06 14:00:00,34.08,34.13,34.08,34.11,29300.0,19.8995,19.9287,19.8995,19.917,29300.0
2006-01-06 14:05:00,34.11,34.16,34.11,34.16,30700.0,19.917,19.9462,19.917,19.9462,30700.0
2006-01-06 14:10:00,34.15,34.15,34.12,34.13,38900.0,19.9404,19.9404,19.9229,19.9287,38900.0
2006-01-06 14:15:00,34.14,34.19,34.12,34.16,63800.0,19.9345,19.9637,19.9229,19.9462,63800.0
2006-01-06 14:20:00,34.17,34.17,34.13,34.14,312800.0,19.9521,19.9521,19.9287,19.9345,312800.0
2006-01-06 14:25:00,34.16,34.21,34.15,34.19,82100.0,19.9462,19.9754,19.9404,19.9637,82100.0
2006-01-06 14:30:00,34.19,34.19,34.08,34.08,57200.0,19.9637,19.9637,19.8995,19.8995,57200.0
2006-01-06 14:35:00,34.09,34.09,34.03,34.04,47700.0,19.9054,19.9054,19.8703,19.8762,47700.0
2006-01-06 14:40:00,34.03,34.08,34.02,34.07,28300.0,19.8703,19.8995,19.8645,19.8937,28300.0
2006-01-06 14:45:00,34.08,34.1,34.07,34.1,17300.0,19.8995,19.9112,19.8937,19.9112,17300.0
2006-01-06 14:50:00,34.1,34.11,34.07,34.08,22000.0,19.9112,19.917,19.8937,19.8995,22000.0
2006-01-06 14:55:00,34.08,34.09,34.04,34.05,86100.0,19.8995,19.9054,19.8762,19.882,86100.0
2006-01-06 15:00:00,34.06,34.14,34.05,34.13,105200.0,19.8878,19.9345,19.882,19.9287,105200.0
2006-01-06 15:05:00,34.12,34.15,34.05,34.07,110300.0,19.9229,19.9404,19.882,19.8937,110300.0
2006-01-06 15:10:00,34.07,34.09,34.04,34.07,49600.0,19.8937,19.9054,19.8762,19.8937,49600.0
2006-01-06 15:15:00,34.07,34.08,34.06,34.06,319500.0,19.8937,19.8995,19.8878,19.8878,319500.0
2006-01-06 15:20:00,34.05,34.09,34.05,34.07,50000.0,19.882,19.9054,19.882,19.8937,50000.0
2006-01-06 15:25:00,34.07,34.09,34.06,34.07,38900.0,19.8937,19.9054,19.8878,19.8937,38900.0
2006-01-06 15:30:00,34.07,34.07,34.05,34.06,44800.0,19.8937,19.8937,19.882,19.8878,44800.0
2006-01-06 15:35:00,34.05,34.06,34.02,34.03,127900.0,19.882,19.8878,19.8645,19.8703,127900.0
2006-01-06 15:40:00,34.03,34.06,34.03,34.06,131400.0,19.8703,19.8878,19.8703,19.8878,131400.0
2006-01-06 15:45:00,34.06,34.08,34.04,34.05,89100.0,19.8878,19.8995,19.8762,19.882,89100.0
2006-01-06 15:50:00,34.04,34.08,34.03,34.06,74000.0,19.8762,19.8995,19.8703,19.8878,74000.0
2006-01-06 15:55:00,34.06,34.07,34.0,34.02,185900.0,19.8878,19.8937,19.8528,19.8645,185900.0
2006-01-09 09:30:00,34.0,34.08,33.99,34.06,163100.0,19.8528,19.8995,19.847,19.8878,163100.0
2006-01-09 09:35:00,34.07,34.24,34.03,34.22,92100.0,19.8937,19.9929,19.8703,19.9813,92100.0
2006-01-09 09:40:00,34.21,34.27,34.17,34.25,74100.0,19.9754,20.0105,19.9521,19.9988,74100.0
2006-01-09 09:45:00,34.25,34.27,34.18,34.26,85300.0,19.9988,20.0105,19.9579,20.0046,85300.0
2006-01-09 09:50:00,34.27,34.4,34.26,34.31,125700.0,20.0105,20.0864,20.0046,20.0338,125700.0
2006-01-09 09:55:00,34.3,34.31,34.19,34.2,81400.0,20.028,20.0338,19.9637,19.9696,81400.0
2006-01-09 10:00:00,34.21,34.23,34.17,34.17,66500.0,19.9754,19.9871,19.9521,19.9521,66500.0
2006-01-09 10:05:00,34.17,34.19,34.16,34.18,41100.0,19.9521,19.9637,19.9462,19.9579,41100.0
2006-01-09 10:10:00,34.18,34.19,34.15,34.15,40700.0,19.9579,19.9637,19.9404,19.9404,40700.0
2006-01-09 10:15:00,34.15,34.22,34.15,34.2,36600.0,19.9404,19.9813,19.9404,19.9696,36600.0
2006-01-09 10:20:00,34.21,34.3,34.21,34.27,88900.0,19.9754,20.028,19.9754,20.0105,88900.0
2006-01-09 10:25:00,34.26,34.34,34.25,34.3,72800.0,20.0046,20.0513,19.9988,20.028,72800.0
2006-01-09 10:30:00,34.29,34.35,34.29,34.31,27500.0,20.0221,20.0572,20.0221,20.0338,27500.0
2006-01-09 10:35:00,34.31,34.31,34.28,34.29,13600.0,20.0338,20.0338,20.0163,20.0221,13600.0
2006-01-09 10:40:00,34.29,34.29,34.24,34.26,53200.0,20.0221,20.0221,19.9929,20.0046,53200.0
2006-01-09 10:45:00,34.26,34.31,34.26,34.3,53800.0,20.0046,20.0338,20.0046,20.028,53800.0
2006-01-09 10:50:00,34.3,34.32,34.24,34.26,116900.0,20.028,20.0397,19.9929,20.0046,116900.0
2006-01-09 10:55:00,34.25,34.26,34.24,34.25,33900.0,19.9988,20.0046,19.9929,19.9988,33900.0
2006-01-09 11:00:00,34.25,34.28,34.25,34.28,16400.0,19.9988,20.0163,19.9988,20.0163,16400.0
2006-01-09 11:05:00,34.27,34.3,34.27,34.3,10000.0,20.0105,20.028,20.0105,20.028,10000.0
2006-01-09 11:10:00,34.3,34.31,34.26,34.27,22500.0,20.028,20.0338,20.0046,20.0105,22500.0
2006-01-09 11:15:00,34.27,34.27,34.22,34.23,23800.0,20.0105,20.0105,19.9813,19.9871,23800.0
2006-01-09 11:20:00,34.23,34.28,34.22,34.26,65200.0,19.9871,20.0163,19.9813,20.0046,65200.0
2006-01-09 11:25:00,34.26,34.35,34.26,34.35,44600.0,20.0046,20.0572,20.0046,20.0572,44600.0
2006-01-09 11:30:00,34.35,34.35,34.33,34.35,92200.0,20.0572,20.0572,20.0455,20.0572,92200.0
2006-01-09 11:35:00,34.35,34.35,34.33,34.33,51800.0,20.0572,20.0572,20.0455,20.0455,51800.0
2006-01-09 11:40:00,34.33,34.35,34.32,34.34,34900.0,20.0455,20.0572,20.0397,20.0513,34900.0
2006-01-09 11:45:00,34.33,34.35,34.29,34.29,32100.0,20.0455,20.0572,20.0221,20.0221,32100.0
2006-01-09 11:50:00,34.29,34.31,34.25,34.26,44500.0,20.0221,20.0338,19.9988,20.0046,44500.0
2006-01-09 11:55:00,34.25,34.3,34.25,34.29,22900.0,19.9988,20.028,19.9988,20.0221,22900.0
2006-01-09 12:00:00,34.29,34.33,34.28,34.33,13100.0,20.0221,20.0455,20.0163,20.0455,13100.0
2006-01-09 12:05:00,34.33,34.35,34.29,34.35,141900.0,20.0455,20.0572,20.0221,20.0572,141900.0
2006-01-09 12:10:00,34.35,34.35,34.33,34.35,23900.0,20.0572,20.0572,20.0455,20.0572,23900.0
2006-01-09 12:15:00,34.35,34.36,34.33,34.35,41800.0,20.0572,20.063,20.0455,20.0572,41800.0
2006-01-09 12:20:00,34.35,34.36,34.32,34.34,30400.0,20.0572,20.063,20.0397,20.0513,30400.0
2006-01-09 12:25:00,34.33,34.38,34.33,34.37,28000.0,20.0455,20.0747,20.0455,20.0688,28000.0
2006-01-09 12:30:00,34.38,34.4,34.37,34.39,70600.0,20.0747,20.0864,20.0688,20.0805,70600.0
2006-01-09 12:35:00,34.38,34.39,34.36,34.36,7500.0,20.0747,20.0805,20.063,20.063,7500.0
2006-01-09 12:40:00,34.36,34.44,34.36,34.44,31400.0,20.063,20.1097,20.063,20.1097,31400.0
2006-01-09 12:45:00,34.44,34.45,34.4,34.4,36400.0,20.1097,20.1156,20.0864,20.0864,36400.0
2006-01-09 12:50:00,34.42,34.42,34.39,34.41,27500.0,20.098,20.098,20.0805,20.0922,27500.0
2006-01-09 12:55:00,34.4,34.45,34.06,34.45,40100.0,20.0864,20.1156,19.8878,20.1156,40100.0
2006-01-09 13:00:00,34.43,34.45,34.4,34.44,26100.0,20.1039,20.1156,20.0864,20.1097,26100.0
2006-01-09 13:05:00,34.44,34.48,34.43,34.48,45800.0,20.1097,20.1331,20.1039,20.1331,45800.0
2006-01-09 13:10:00,34.48,34.49,34.45,34.46,38800.0,20.1331,20.1389,20.1156,20.1214,38800.0
2006-01-09 13:15:00,34.47,34.49,34.46,34.48,35400.0,20.1272,20.1389,20.1214,20.1331,35400.0
2006-01-09 13:20:00,34.48,34.54,34.46,34.54,88400.0,20.1331,20.1681,20.1214,20.1681,88400.0
2006-01-09 13:25:00,34.54,34.58,34.54,34.56,162200.0,20.1681,20.1915,20.1681,20.1798,162200.0
2006-01-09 13:30:00,34.56,34.58,34.55,34.57,62500.0,20.1798,20.1915,20.1739,20.1856,62500.0
2006-01-09 13:35:00,34.56,34.57,34.5,34.57,84900.0,20.1798,20.1856,20.1448,20.1856,84900.0
2006-01-09 13:40:00,34.56,34.57,34.53,34.55,38400.0,20.1798,20.1856,20.1623,20.1739,38400.0
2006-01-09 13:45:00,34.56,34.61,34.55,34.6,43800.0,20.1798,20.209,20.1739,20.2031,43800.0
2006-01-09 13:50:00,34.6,34.62,34.55,34.56,64000.0,20.2031,20.2148,20.1739,20.1798,64000.0
2006-01-09 13:55:00,34.55,34.58,34.53,34.54,31900.0,20.1739,20.1915,20.1623,20.1681,31900.0
2006-01-09 14:00:00,34.55,34.59,34.54,34.58,24500.0,20.1739,20.1973,20.1681,20.1915,24500.0
2006-01-09 14:05:00,34.57,34.58,34.52,34.53,32600.0,20.1856,20.1915,20.1564,20.1623,32600.0
2006-01-09 14:10:00,34.54,34.55,34.53,34.53,15900.0,20.1681,20.1739,20.1623,20.1623,15900.0
2006-01-09 14:15:00,34.53,34.55,34.52,34.55,22500.0,20.1623,20.1739,20.1564,20.1739,22500.0
2006-01-09 14:20:00,34.56,34.56,34.53,34.54,24200.0,20.1798,20.1798,20.1623,20.1681,24200.0
2006-01-09 14:25:00,34.57,34.6,34.55,34.56,74400.0,20.1856,20.2031,20.1739,20.1798,74400.0
2006-01-09 14:30:00,34.56,34.57,34.49,34.5,58200.0,20.1798,20.1856,20.1389,20.1448,58200.0
2006-01-09 14:35:00,34.5,34.52,34.49,34.5,42900.0,20.1448,20.1564,20.1389,20.1448,42900.0
2006-01-09 14:40:00,34.51,34.52,34.47,34.48,35500.0,20.1506,20.1564,20.1272,20.1331,35500.0
2006-01-09 14:45:00,34.48,34.5,34.44,34.47,75500.0,20.1331,20.1448,20.1097,20.1272,75500.0
2006-01-09 14:50:00,34.48,34.55,34.48,34.55,28800.0,20.1331,20.1739,20.1331,20.1739,28800.0
2006-01-09 14:55:00,34.55,34.57,34.53,34.57,27900.0,20.1739,20.1856,20.1623,20.1856,27900.0
2006-01-09 15:00:00,34.57,34.57,34.49,34.54,71300.0,20.1856,20.1856,20.1389,20.1681,71300.0
2006-01-09 15:05:00,34.55,34.57,34.54,34.55,37100.0,20.1739,20.1856,20.1681,20.1739,37100.0
2006-01-09 15:10:00,34.55,34.55,34.48,34.49,57700.0,20.1739,20.1739,20.1331,20.1389,57700.0
2006-01-09 15:15:00,34.49,34.5,34.46,34.47,46400.0,20.1389,20.1448,20.1214,20.1272,46400.0
2006-01-09 15:20:00,34.47,34.49,34.46,34.49,30700.0,20.1272,20.1389,20.1214,20.1389,30700.0
2006-01-09 15:25:00,34.49,34.53,34.48,34.52,57200.0,20.1389,20.1623,20.1331,20.1564,57200.0
2006-01-09 15:30:00,34.52,34.61,34.52,34.61,112200.0,20.1564,20.209,20.1564,20.209,112200.0
2006-01-09 15:35:00,34.61,34.67,34.61,34.64,146800.0,20.209,20.244,20.209,20.2265,146800.0
2006-01-09 15:40:00,34.65,34.74,34.65,34.72,130100.0,20.2323,20.2849,20.2323,20.2732,130100.0
2006-01-09 15:45:00,34.72,34.73,34.71,34.72,94000.0,20.2732,20.2791,20.2674,20.2732,94000.0
2006-01-09 15:50:00,34.7,34.74,34.69,34.7,120400.0,20.2615,20.2849,20.2557,20.2615,120400.0
2006-01-09 15:55:00,34.71,34.72,34.66,34.69,124700.0,20.2674,20.2732,20.2382,20.2557,124700.0
2006-01-10 09:30:00,34.61,34.62,34.54,34.62,183000.0,20.209,20.2148,20.1681,20.2148,183000.0
2006-01-10 09:35:00,34.62,34.65,34.58,34.59,137400.0,20.2148,20.2323,20.1915,20.1973,137400.0
2006-01-10 09:40:00,34.6,34.64,34.57,34.62,106700.0,20.2031,20.2265,20.1856,20.2148,106700.0
2006-01-10 09:45:00,34.62,34.62,34.56,34.61,91500.0,20.2148,20.2148,20.1798,20.209,91500.0
2006-01-10 09:50:00,34.6,34.61,34.59,34.6,123400.0,20.2031,20.209,20.1973,20.2031,123400.0
2006-01-10 09:55:00,34.61,34.65,34.58,34.63,101400.0,20.209,20.2323,20.1915,20.2207,101400.0
2006-01-10 10:00:00,34.63,34.7,34.62,34.65,118200.0,20.2207,20.2615,20.2148,20.2323,118200.0
2006-01-10 10:05:00,34.65,34.66,34.61,34.63,89100.0,20.2323,20.2382,20.209,20.2207,89100.0
2006-01-10 10:10:00,34.63,34.63,34.6,34.6,63100.0,20.2207,20.2207,20.2031,20.2031,63100.0
2006-01-10 10:15:00,34.6,34.61,34.55,34.55,278300.0,20.2031,20.209,20.1739,20.1739,278300.0
2006-01-10 10:20:00,34.55,34.62,34.54,34.62,47500.0,20.1739,20.2148,20.1681,20.2148,47500.0
2006-01-10 10:25:00,34.61,34.62,34.58,34.59,201300.0,20.209,20.2148,20.1915,20.1973,201300.0
2006-01-10 10:30:00,34.6,34.62,34.57,34.57,276700.0,20.2031,20.2148,20.1856,20.1856,276700.0
2006-01-10 10:35:00,34.57,34.64,34.57,34.61,103800.0,20.1856,20.2265,20.1856,20.209,103800.0
2006-01-10 10:40:00,34.61,34.65,34.6,34.6,60100.0,20.209,20.2323,20.2031,20.2031,60100.0
2006-01-10 10:45:00,34.6,34.61,34.57,34.58,103800.0,20.2031,20.209,20.1856,20.1915,103800.0
2006-01-10 10:50:00,34.58,34.61,34.57,34.58,63000.0,20.1915,20.209,20.1856,20.1915,63000.0
2006-01-10 10:55:00,34.58,34.62,34.58,34.6,101900.0,20.1915,20.2148,20.1915,20.2031,101900.0
2006-01-10 11:00:00,34.61,34.61,34.57,34.57,102800.0,20.209,20.209,20.1856,20.1856,102800.0
2006-01-10 11:05:00,34.58,34.66,34.56,34.64,237600.0,20.1915,20.2382,20.1798,20.2265,237600.0
2006-01-10 11:10:00,34.64,34.64,34.6,34.63,56100.0,20.2265,20.2265,20.2031,20.2207,56100.0
2006-01-10 11:15:00,34.63,34.66,34.61,34.65,31700.0,20.2207,20.2382,20.209,20.2323,31700.0
2006-01-10 11:20:00,34.65,34.67,34.62,34.64,40800.0,20.2323,20.244,20.2148,20.2265,40800.0
2006-01-10 11:25:00,34.63,34.65,34.62,34.64,85000.0,20.2207,20.2323,20.2148,20.2265,85000.0
2006-01-10 11:30:00,34.64,34.67,34.62,34.67,37800.0,20.2265,20.244,20.2148,20.244,37800.0
2006-01-10 11:35:00,34.67,34.68,34.65,34.66,26400.0,20.244,20.2499,20.2323,20.2382,26400.0
2006-01-10 11:40:00,34.66,34.7,34.66,34.69,289700.0,20.2382,20.2615,20.2382,20.2557,289700.0
2006-01-10 11:45:00,34.69,34.75,34.68,34.73,36800.0,20.2557,20.2907,20.2499,20.2791,36800.0
2006-01-10 11:50:00,34.73,34.78,34.72,34.76,104000.0,20.2791,20.3082,20.2732,20.2966,104000.0
2006-01-10 11:55:00,34.75,34.78,34.75,34.76,67300.0,20.2907,20.3082,20.2907,20.2966,67300.0
2006-01-10 12:00:00,34.75,34.77,34.73,34.76,52400.0,20.2907,20.3024,20.2791,20.2966,52400.0
2006-01-10 12:05:00,34.76,34.77,34.73,34.74,19100.0,20.2966,20.3024,20.2791,20.2849,19100.0
2006-01-10 12:10:00,34.74,34.76,34.72,34.76,42700.0,20.2849,20.2966,20.2732,20.2966,42700.0
2006-01-10 12:15:00,34.76,34.78,34.75,34.77,35300.0,20.2966,20.3082,20.2907,20.3024,35300.0
2006-01-10 12:20:00,34.78,34.8,34.72,34.73,148700.0,20.3082,20.3199,20.2732,20.2791,148700.0
2006-01-10 12:25:00,34.75,34.77,34.74,34.77,56100.0,20.2907,20.3024,20.2849,20.3024,56100.0
2006-01-10 12:30:00,34.77,34.77,34.66,34.66,89800.0,20.3024,20.3024,20.2382,20.2382,89800.0
2006-01-10 12:35:00,34.66,34.67,34.63,34.63,66300.0,20.2382,20.244,20.2207,20.2207,66300.0
2006-01-10 12:40:00,34.62,34.62,34.56,34.6,101500.0,20.2148,20.2148,20.1798,20.2031,101500.0
2006-01-10 12:45:00,34.59,34.63,34.59,34.6,42500.0,20.1973,20.2207,20.1973,20.2031,42500.0
2006-01-10 12:50:00,34.6,34.63,34.59,34.63,34900.0,20.2031,20.2207,20.1973,20.2207,34900.0
2006-01-10 12:55:00,34.63,34.65,34.62,34.65,30300.0,20.2207,20.2323,20.2148,20.2323,30300.0
2006-01-10 13:00:00,34.65,34.69,34.65,34.68,32600.0,20.2323,20.2557,20.2323,20.2499,32600.0
2006-01-10 13:05:00,34.68,34.72,34.6,34.72,39300.0,20.2499,20.2732,20.2031,20.2732,39300.0
2006-01-10 13:10:00,34.72,34.75,34.72,34.75,60700.0,20.2732,20.2907,20.2732,20.2907,60700.0
2006-01-10 13:15:00,34.75,34.78,34.75,34.78,105700.0,20.2907,20.3082,20.2907,20.3082,105700.0
2006-01-10 13:20:00,34.78,34.8,34.76,34.8,79100.0,20.3082,20.3199,20.2966,20.3199,79100.0
2006-01-10 13:25:00,34.8,34.81,34.77,34.78,33300.0,20.3199,20.3258,20.3024,20.3082,33300.0
2006-01-10 13:30:00,34.79,34.81,34.78,34.8,74600.0,20.3141,20.3258,20.3082,20.3199,74600.0
2006-01-10 13:35:00,34.8,34.8,34.78,34.79,32900.0,20.3199,20.3199,20.3082,20.3141,32900.0
2006-01-10 13:40:00,34.8,34.8,34.74,34.74,49300.0,20.3199,20.3199,20.2849,20.2849,49300.0
2006-01-10 13:45:00,34.73,34.76,34.72,34.76,32400.0,20.2791,20.2966,20.2732,20.2966,32400.0
2006-01-10 13:50:00,34.76,34.77,34.75,34.75,41100.0,20.2966,20.3024,20.2907,20.2907,41100.0
2006-01-10 13:55:00,34.74,34.74,34.71,34.71,28500.0,20.2849,20.2849,20.2674,20.2674,28500.0
2006-01-10 14:00:00,34.72,34.77,34.71,34.76,85600.0,20.2732,20.3024,20.2674,20.2966,85600.0
2006-01-10 14:05:00,34.76,34.79,34.76,34.79,39000.0,20.2966,20.3141,20.2966,20.3141,39000.0
2006-01-10 14:10:00,34.79,34.8,34.74,34.75,119000.0,20.3141,20.3199,20.2849,20.2907,119000.0
2006-01-10 14:15:00,34.75,34.78,34.75,34.76,28900.0,20.2907,20.3082,20.2907,20.2966,28900.0
2006-01-10 14:20:00,34.76,34.79,34.76,34.78,40500.0,20.2966,20.3141,20.2966,20.3082,40500.0
2006-01-10 14:25:00,34.77,34.79,34.74,34.75,79100.0,20.3024,20.3141,20.2849,20.2907,79100.0
2006-01-10 14:30:00,34.74,34.75,34.7,34.7,69700.0,20.2849,20.2907,20.2615,20.2615,69700.0
2006-01-10 14:35:00,34.7,34.71,34.69,34.71,47100.0,20.2615,20.2674,20.2557,20.2674,47100.0
2006-01-10 14:40:00,34.71,34.75,34.71,34.75,40500.0,20.2674,20.2907,20.2674,20.2907,40500.0
2006-01-10 14:45:00,34.75,34.78,34.75,34.78,35200.0,20.2907,20.3082,20.2907,20.3082,35200.0
2006-01-10 14:50:00,34.78,34.81,34.78,34.81,63600.0,20.3082,20.3258,20.3082,20.3258,63600.0
2006-01-10 14:55:00,34.8,34.85,34.8,34.85,111900.0,20.3199,20.3491,20.3199,20.3491,111900.0
2006-01-10 15:00:00,34.84,34.85,34.8,34.8,37700.0,20.3433,20.3491,20.3199,20.3199,37700.0
2006-01-10 15:05:00,34.81,34.81,34.76,34.76,39500.0,20.3258,20.3258,20.2966,20.2966,39500.0
2006-01-10 15:10:00,34.76,34.76,34.74,34.74,100300.0,20.2966,20.2966,20.2849,20.2849,100300.0
2006-01-10 15:15:00,34.74,34.76,34.74,34.74,50500.0,20.2849,20.2966,20.2849,20.2849,50500.0
2006-01-10 15:20:00,34.75,34.76,34.73,34.75,64200.0,20.2907,20.2966,20.2791,20.2907,64200.0
2006-01-10 15:25:00,34.74,34.75,34.72,34.75,61000.0,20.2849,20.2907,20.2732,20.2907,61000.0
2006-01-10 15:30:00,34.75,34.78,34.74,34.75,106900.0,20.2907,20.3082,20.2849,20.2907,106900.0
2006-01-10 15:35:00,34.75,34.76,34.73,34.75,113400.0,20.2907,20.2966,20.2791,20.2907,113400.0
2006-01-10 15:40:00,34.74,34.76,34.74,34.74,100600.0,20.2849,20.2966,20.2849,20.2849,100600.0
2006-01-10 15:45:00,34.75,34.78,34.74,34.76,135900.0,20.2907,20.3082,20.2849,20.2966,135900.0
2006-01-10 15:50:00,34.76,34.77,34.71,34.73,209900.0,20.2966,20.3024,20.2674,20.2791,209900.0
2006-01-10 15:55:00,34.72,34.75,34.7,34.75,196400.0,20.2732,20.2907,20.2615,20.2907,196400.0
2006-01-11 09:30:00,34.82,34.88,34.82,34.87,181200.0,20.3316,20.3666,20.3316,20.3608,181200.0
2006-01-11 09:35:00,34.88,34.89,34.86,34.88,33300.0,20.3666,20.3725,20.355,20.3666,33300.0
2006-01-11 09:40:00,34.87,34.9,34.85,34.86,71800.0,20.3608,20.3783,20.3491,20.355,71800.0
2006-01-11 09:45:00,34.85,34.87,34.8,34.87,55400.0,20.3491,20.3608,20.3199,20.3608,55400.0
2006-01-11 09:50:00,34.85,34.9,34.82,34.82,104800.0,20.3491,20.3783,20.3316,20.3316,104800.0
2006-01-11 09:55:00,34.83,34.85,34.81,34.83,52800.0,20.3374,20.3491,20.3258,20.3374,52800.0
2006-01-11 10:00:00,34.82,34.87,34.82,34.86,50800.0,20.3316,20.3608,20.3316,20.355,50800.0
2006-01-11 10:05:00,34.85,34.85,34.83,34.84,32700.0,20.3491,20.3491,20.3374,20.3433,32700.0
2006-01-11 10:10:00,34.84,34.86,34.83,34.85,68400.0,20.3433,20.355,20.3374,20.3491,68400.0
2006-01-11 10:15:00,34.87,34.87,34.85,34.86,107800.0,20.3608,20.3608,20.3491,20.355,107800.0
2006-01-11 10:20:00,34.86,34.91,34.84,34.9,47800.0,20.355,20.3842,20.3433,20.3783,47800.0
2006-01-11 10:25:00,34.9,34.91,34.88,34.9,76500.0,20.3783,20.3842,20.3666,20.3783,76500.0
2006-01-11 10:30:00,34.9,34.9,34.87,34.87,27200.0,20.3783,20.3783,20.3608,20.3608,27200.0
2006-01-11 10:35:00,34.88,34.88,34.84,34.85,35000.0,20.3666,20.3666,20.3433,20.3491,35000.0
2006-01-11 10:40:00,34.84,34.86,34.84,34.85,33800.0,20.3433,20.355,20.3433,20.3491,33800.0
2006-01-11 10:45:00,34.86,34.86,34.84,34.84,38800.0,20.355,20.355,20.3433,20.3433,38800.0
2006-01-11 10:50:00,34.84,34.86,34.83,34.84,91800.0,20.3433,20.355,20.3374,20.3433,91800.0
2006-01-11 10:55:00,34.84,34.9,34.83,34.89,90100.0,20.3433,20.3783,20.3374,20.3725,90100.0
2006-01-11 11:00:00,34.88,34.99,34.88,34.98,192500.0,20.3666,20.4309,20.3666,20.425,192500.0
2006-01-11 11:05:00,34.98,34.98,34.95,34.96,65200.0,20.425,20.425,20.4075,20.4134,65200.0
2006-01-11 11:10:00,34.96,34.99,34.96,34.99,45700.0,20.4134,20.4309,20.4134,20.4309,45700.0
2006-01-11 11:15:00,34.98,34.99,34.97,34.99,55200.0,20.425,20.4309,20.4192,20.4309,55200.0
2006-01-11 11:20:00,34.99,35.0,34.98,35.0,97700.0,20.4309,20.4367,20.425,20.4367,97700.0
2006-01-11 11:25:00,34.99,35.0,34.99,35.0,121700.0,20.4309,20.4367,20.4309,20.4367,121700.0
2006-01-11 11:30:00,35.0,35.0,34.96,34.98,36500.0,20.4367,20.4367,20.4134,20.425,36500.0
2006-01-11 11:35:00,34.98,35.0,34.98,35.0,191600.0,20.425,20.4367,20.425,20.4367,191600.0
2006-01-11 11:40:00,35.0,35.0,34.99,34.99,201000.0,20.4367,20.4367,20.4309,20.4309,201000.0
2006-01-11 11:45:00,35.0,35.0,34.97,34.98,109100.0,20.4367,20.4367,20.4192,20.425,109100.0
2006-01-11 11:50:00,34.99,35.0,34.98,34.99,80100.0,20.4309,20.4367,20.425,20.4309,80100.0
2006-01-11 11:55:00,35.0,35.14,34.99,35.05,925100.0,20.4367,20.5185,20.4309,20.4659,925100.0
2006-01-11 12:00:00,35.05,35.06,35.03,35.04,252200.0,20.4659,20.4717,20.4542,20.4601,252200.0
2006-01-11 12:05:00,35.03,35.08,35.03,35.08,120600.0,20.4542,20.4834,20.4542,20.4834,120600.0
2006-01-11 12:10:00,35.08,35.14,35.08,35.13,43700.0,20.4834,20.5185,20.4834,20.5126,43700.0
2006-01-11 12:15:00,35.14,35.19,35.12,35.19,84100.0,20.5185,20.5476,20.5068,20.5476,84100.0
2006-01-11 12:20:00,35.19,35.23,35.14,35.15,175700.0,20.5476,20.571,20.5185,20.5243,175700.0
2006-01-11 12:25:00,35.16,35.19,35.16,35.18,63300.0,20.5301,20.5476,20.5301,20.5418,63300.0
2006-01-11 12:30:00,35.18,35.19,35.09,35.1,136800.0,20.5418,20.5476,20.4893,20.4951,136800.0
2006-01-11 12:35:00,35.11,35.17,35.1,35.16,56200.0,20.5009,20.536,20.4951,20.5301,56200.0
2006-01-11 12:40:00,35.16,35.17,35.11,35.11,34300.0,20.5301,20.536,20.5009,20.5009,34300.0
2006-01-11 12:45:00,35.11,35.12,35.09,35.11,45600.0,20.5009,20.5068,20.4893,20.5009,45600.0
2006-01-11 12:50:00,35.1,35.19,35.1,35.19,46900.0,20.4951,20.5476,20.4951,20.5476,46900.0
2006-01-11 12:55:00,35.18,35.18,35.16,35.18,46800.0,20.5418,20.5418,20.5301,20.5418,46800.0
2006-01-11 13:00:00,35.18,35.18,35.14,35.14,115900.0,20.5418,20.5418,20.5185,20.5185,115900.0
2006-01-11 13:05:00,35.15,35.15,35.11,35.12,42900.0,20.5243,20.5243,20.5009,20.5068,42900.0
2006-01-11 13:10:00,35.13,35.16,35.1,35.11,79000.0,20.5126,20.5301,20.4951,20.5009,79000.0
2006-01-11 13:15:00,35.11,35.11,35.09,35.1,43900.0,20.5009,20.5009,20.4893,20.4951,43900.0
2006-01-11 13:20:00,35.1,35.11,35.08,35.1,78800.0,20.4951,20.5009,20.4834,20.4951,78800.0
2006-01-11 13:25:00,35.1,35.13,35.1,35.12,80600.0,20.4951,20.5126,20.4951,20.5068,80600.0
2006-01-11 13:30:00,35.12,35.14,35.11,35.13,37100.0,20.5068,20.5185,20.5009,20.5126,37100.0
2006-01-11 13:35:00,35.14,35.16,35.13,35.15,34000.0,20.5185,20.5301,20.5126,20.5243,34000.0
2006-01-11 13:40:00,35.15,35.15,35.14,35.14,37400.0,20.5243,20.5243,20.5185,20.5185,37400.0
2006-01-11 13:45:00,35.14,35.15,35.1,35.1,41200.0,20.5185,20.5243,20.4951,20.4951,41200.0
2006-01-11 13:50:00,35.11,35.12,35.06,35.09,181300.0,20.5009,20.5068,20.4717,20.4893,181300.0
2006-01-11 13:55:00,35.1,35.15,35.09,35.14,38500.0,20.4951,20.5243,20.4893,20.5185,38500.0
2006-01-11 14:00:00,35.14,35.15,35.11,35.13,37600.0,20.5185,20.5243,20.5009,20.5126,37600.0
2006-01-11 14:05:00,35.12,35.15,35.12,35.14,31200.0,20.5068,20.5243,20.5068,20.5185,31200.0
2006-01-11 14:10:00,35.14,35.17,35.12,35.15,133800.0,20.5185,20.536,20.5068,20.5243,133800.0
2006-01-11 14:15:00,35.14,35.14,35.12,35.14,46700.0,20.5185,20.5185,20.5068,20.5185,46700.0
2006-01-11 14:20:00,35.15,35.16,35.13,35.15,56800.0,20.5243,20.5301,20.5126,20.5243,56800.0
2006-01-11 14:25:00,35.15,35.17,35.11,35.11,46500.0,20.5243,20.536,20.5009,20.5009,46500.0
2006-01-11 14:30:00,35.12,35.15,35.11,35.13,38100.0,20.5068,20.5243,20.5009,20.5126,38100.0
2006-01-11 14:35:00,35.13,35.19,35.12,35.18,53300.0,20.5126,20.5476,20.5068,20.5418,53300.0
2006-01-11 14:40:00,35.18,35.2,35.17,35.19,54400.0,20.5418,20.5535,20.536,20.5476,54400.0
2006-01-11 14:45:00,35.18,35.21,35.17,35.19,73200.0,20.5418,20.5593,20.536,20.5476,73200.0
2006-01-11 14:50:00,35.2,35.24,35.19,35.23,141100.0,20.5535,20.5768,20.5476,20.571,141100.0
2006-01-11 14:55:00,35.22,35.23,35.21,35.21,70500.0,20.5652,20.571,20.5593,20.5593,70500.0
2006-01-11 15:00:00,35.21,35.23,35.2,35.23,90500.0,20.5593,20.571,20.5535,20.571,90500.0
2006-01-11 15:05:00,35.23,35.25,35.23,35.24,160800.0,20.571,20.5827,20.571,20.5768,160800.0
2006-01-11 15:10:00,35.24,35.25,35.22,35.24,47500.0,20.5768,20.5827,20.5652,20.5768,47500.0
2006-01-11 15:15:00,35.25,35.27,35.24,35.25,193700.0,20.5827,20.5944,20.5768,20.5827,193700.0
2006-01-11 15:20:00,35.24,35.24,35.22,35.23,94200.0,20.5768,20.5768,20.5652,20.571,94200.0
2006-01-11 15:25:00,35.24,35.24,35.18,35.21,332400.0,20.5768,20.5768,20.5418,20.5593,332400.0
2006-01-11 15:30:00,35.22,35.23,35.2,35.2,96800.0,20.5652,20.571,20.5535,20.5535,96800.0
2006-01-11 15:35:00,35.2,35.26,35.2,35.26,152300.0,20.5535,20.5885,20.5535,20.5885,152300.0
2006-01-11 15:40:00,35.26,35.33,35.25,35.32,150900.0,20.5885,20.6294,20.5827,20.6236,150900.0
2006-01-11 15:45:00,35.33,35.36,35.31,35.32,343500.0,20.6294,20.6469,20.6177,20.6236,343500.0
2006-01-11 15:50:00,35.31,35.31,35.27,35.28,120600.0,20.6177,20.6177,20.5944,20.6002,120600.0
2006-01-11 15:55:00,35.28,35.33,35.27,35.33,209200.0,20.6002,20.6294,20.5944,20.6294,209200.0
2006-01-12 09:30:00,35.25,35.32,35.25,35.32,141600.0,20.5827,20.6236,20.5827,20.6236,141600.0
2006-01-12 09:35:00,35.32,35.32,35.21,35.23,1662200.0,20.6236,20.6236,20.5593,20.571,1662200.0
2006-01-12 09:40:00,35.23,35.23,35.17,35.18,75300.0,20.571,20.571,20.536,20.5418,75300.0
2006-01-12 09:45:00,35.18,35.19,35.08,35.08,112000.0,20.5418,20.5476,20.4834,20.4834,112000.0
2006-01-12 09:50:00,35.09,35.12,35.07,35.09,122200.0,20.4893,20.5068,20.4776,20.4893,122200.0
2006-01-12 09:55:00,35.09,35.1,35.07,35.07,109900.0,20.4893,20.4951,20.4776,20.4776,109900.0
2006-01-12 10:00:00,35.07,35.09,34.9,35.08,109800.0,20.4776,20.4893,20.3783,20.4834,109800.0
2006-01-12 10:05:00,35.08,35.2,35.08,35.18,131000.0,20.4834,20.5535,20.4834,20.5418,131000.0
2006-01-12 10:10:00,35.18,35.2,35.1,35.1,79800.0,20.5418,20.5535,20.4951,20.4951,79800.0
2006-01-12 10:15:00,35.1,35.1,35.07,35.07,71200.0,20.4951,20.4951,20.4776,20.4776,71200.0
2006-01-12 10:20:00,35.07,35.1,35.06,35.09,34100.0,20.4776,20.4951,20.4717,20.4893,34100.0
2006-01-12 10:25:00,35.1,35.18,35.1,35.1,129200.0,20.4951,20.5418,20.4951,20.4951,129200.0
2006-01-12 10:30:00,35.15,35.17,35.06,35.06,326000.0,20.5243,20.536,20.4717,20.4717,326000.0
2006-01-12 10:35:00,35.06,35.15,35.06,35.1,203100.0,20.4717,20.5243,20.4717,20.4951,203100.0
2006-01-12 10:40:00,35.1,35.11,35.08,35.09,23600.0,20.4951,20.5009,20.4834,20.4893,23600.0
2006-01-12 10:45:00,35.09,35.14,35.06,35.13,61500.0,20.4893,20.5185,20.4717,20.5126,61500.0
2006-01-12 10:50:00,35.11,35.14,35.1,35.11,64900.0,20.5009,20.5185,20.4951,20.5009,64900.0
2006-01-12 10:55:00,35.13,35.14,35.11,35.12,73100.0,20.5126,20.5185,20.5009,20.5068,73100.0
2006-01-12 11:00:00,35.12,35.18,35.1,35.15,109400.0,20.5068,20.5418,20.4951,20.5243,109400.0
2006-01-12 11:05:00,35.16,35.16,35.09,35.09,102700.0,20.5301,20.5301,20.4893,20.4893,102700.0
2006-01-12 11:10:00,35.09,35.13,35.09,35.11,111300.0,20.4893,20.5126,20.4893,20.5009,111300.0
2006-01-12 11:15:00,35.11,35.15,35.1,35.13,97700.0,20.5009,20.5243,20.4951,20.5126,97700.0
2006-01-12 11:20:00,35.13,35.15,35.12,35.14,137800.0,20.5126,20.5243,20.5068,20.5185,137800.0
2006-01-12 11:25:00,35.14,35.17,35.13,35.17,127800.0,20.5185,20.536,20.5126,20.536,127800.0
2006-01-12 11:30:00,35.16,35.17,35.13,35.15,55900.0,20.5301,20.536,20.5126,20.5243,55900.0
2006-01-12 11:35:00,35.15,35.16,35.14,35.15,27000.0,20.5243,20.5301,20.5185,20.5243,27000.0
2006-01-12 11:40:00,35.15,35.17,35.14,35.14,105600.0,20.5243,20.536,20.5185,20.5185,105600.0
2006-01-12 11:45:00,35.15,35.16,35.14,35.15,48600.0,20.5243,20.5301,20.5185,20.5243,48600.0
2006-01-12 11:50:00,35.16,35.18,35.14,35.15,46800.0,20.5301,20.5418,20.5185,20.5243,46800.0
2006-01-12 11:55:00,35.15,35.18,35.14,35.15,25800.0,20.5243,20.5418,20.5185,20.5243,25800.0
2006-01-12 12:00:00,35.14,35.16,35.14,35.15,36500.0,20.5185,20.5301,20.5185,20.5243,36500.0
2006-01-12 12:05:00,35.15,35.17,35.15,35.17,12200.0,20.5243,20.536,20.5243,20.536,12200.0
2006-01-12 12:10:00,35.17,35.21,35.17,35.21,17500.0,20.536,20.5593,20.536,20.5593,17500.0
2006-01-12 12:15:00,35.21,35.26,35.21,35.26,96300.0,20.5593,20.5885,20.5593,20.5885,96300.0
2006-01-12 12:20:00,35.24,35.29,35.24,35.27,90000.0,20.5768,20.606,20.5768,20.5944,90000.0
2006-01-12 12:25:00,35.27,35.27,35.21,35.26,22900.0,20.5944,20.5944,20.5593,20.5885,22900.0
2006-01-12 12:30:00,35.27,35.27,35.24,35.24,20500.0,20.5944,20.5944,20.5768,20.5768,20500.0
2006-01-12 12:35:00,35.25,35.26,35.24,35.25,22600.0,20.5827,20.5885,20.5768,20.5827,22600.0
2006-01-12 12:40:00,35.23,35.25,35.22,35.24,52700.0,20.571,20.5827,20.5652,20.5768,52700.0
2006-01-12 12:45:00,35.25,35.25,35.21,35.22,34500.0,20.5827,20.5827,20.5593,20.5652,34500.0
2006-01-12 12:50:00,35.22,35.26,35.19,35.24,39400.0,20.5652,20.5885,20.5476,20.5768,39400.0
2006-01-12 12:55:00,35.23,35.25,35.22,35.25,39800.0,20.571,20.5827,20.5652,20.5827,39800.0
2006-01-12 13:00:00,35.25,35.25,35.19,35.21,35800.0,20.5827,20.5827,20.5476,20.5593,35800.0
2006-01-12 13:05:00,35.23,35.24,35.19,35.19,95800.0,20.571,20.5768,20.5476,20.5476,95800.0
2006-01-12 13:10:00,35.18,35.19,35.17,35.19,23000.0,20.5418,20.5476,20.536,20.5476,23000.0
2006-01-12 13:15:00,35.18,35.22,35.18,35.2,21500.0,20.5418,20.5652,20.5418,20.5535,21500.0
2006-01-12 13:20:00,35.2,35.21,35.19,35.2,43400.0,20.5535,20.5593,20.5476,20.5535,43400.0
2006-01-12 13:25:00,35.2,35.21,35.19,35.2,55700.0,20.5535,20.5593,20.5476,20.5535,55700.0
2006-01-12 13:30:00,35.21,35.22,35.19,35.2,77200.0,20.5593,20.5652,20.5476,20.5535,77200.0
2006-01-12 13:35:00,35.2,35.22,35.19,35.21,31500.0,20.5535,20.5652,20.5476,20.5593,31500.0
2006-01-12 13:40:00,35.22,35.22,35.2,35.2,9300.0,20.5652,20.5652,20.5535,20.5535,9300.0
2006-01-12 13:45:00,35.19,35.21,35.17,35.17,52800.0,20.5476,20.5593,20.536,20.536,52800.0
2006-01-12 13:50:00,35.18,35.2,35.15,35.18,41800.0,20.5418,20.5535,20.5243,20.5418,41800.0
2006-01-12 13:55:00,35.18,35.19,35.14,35.15,68900.0,20.5418,20.5476,20.5185,20.5243,68900.0
2006-01-12 14:00:00,35.14,35.14,35.06,35.07,128700.0,20.5185,20.5185,20.4717,20.4776,128700.0
2006-01-12 14:05:00,35.06,35.09,35.0,35.07,124600.0,20.4717,20.4893,20.4367,20.4776,124600.0
2006-01-12 14:10:00,35.07,35.11,35.04,35.04,86200.0,20.4776,20.5009,20.4601,20.4601,86200.0
2006-01-12 14:15:00,35.05,35.07,35.01,35.03,101200.0,20.4659,20.4776,20.4425,20.4542,101200.0
2006-01-12 14:20:00,35.03,35.06,35.01,35.05,59400.0,20.4542,20.4717,20.4425,20.4659,59400.0
2006-01-12 14:25:00,35.05,35.05,35.02,35.02,49200.0,20.4659,20.4659,20.4484,20.4484,49200.0
2006-01-12 14:30:00,35.02,35.03,35.0,35.02,44900.0,20.4484,20.4542,20.4367,20.4484,44900.0
2006-01-12 14:35:00,35.03,35.08,35.03,35.06,146100.0,20.4542,20.4834,20.4542,20.4717,146100.0
2006-01-12 14:40:00,35.07,35.08,35.01,35.02,33500.0,20.4776,20.4834,20.4425,20.4484,33500.0
2006-01-12 14:45:00,35.02,35.05,35.0,35.02,34300.0,20.4484,20.4659,20.4367,20.4484,34300.0
2006-01-12 14:50:00,35.01,35.03,34.99,35.0,29900.0,20.4425,20.4542,20.4309,20.4367,29900.0
2006-01-12 14:55:00,35.0,35.0,34.95,34.99,74900.0,20.4367,20.4367,20.4075,20.4309,74900.0
2006-01-12 15:00:00,34.98,34.98,34.91,34.92,92300.0,20.425,20.425,20.3842,20.39,92300.0
2006-01-12 15:05:00,34.92,34.99,34.9,34.94,68500.0,20.39,20.4309,20.3783,20.4017,68500.0
2006-01-12 15:10:00,34.95,35.0,34.94,34.95,135300.0,20.4075,20.4367,20.4017,20.4075,135300.0
2006-01-12 15:15:00,34.95,34.96,34.86,34.88,59900.0,20.4075,20.4134,20.355,20.3666,59900.0
2006-01-12 15:20:00,34.87,34.88,34.81,34.81,91100.0,20.3608,20.3666,20.3258,20.3258,91100.0
2006-01-12 15:25:00,34.81,34.84,34.8,34.82,96000.0,20.3258,20.3433,20.3199,20.3316,96000.0
2006-01-12 15:30:00,34.83,34.84,34.76,34.8,146200.0,20.3374,20.3433,20.2966,20.3199,146200.0
2006-01-12 15:35:00,34.78,34.91,34.77,34.88,184400.0,20.3082,20.3842,20.3024,20.3666,184400.0
2006-01-12 15:40:00,34.88,34.88,34.77,34.77,159600.0,20.3666,20.3666,20.3024,20.3024,159600.0
2006-01-12 15:45:00,34.77,34.81,34.74,34.77,125200.0,20.3024,20.3258,20.2849,20.3024,125200.0
2006-01-12 15:50:00,34.77,34.8,34.75,34.79,159800.0,20.3024,20.3199,20.2907,20.3141,159800.0
2006-01-12 15:55:00,34.79,34.82,34.78,34.79,232500.0,20.3141,20.3316,20.3082,20.3141,232500.0
2006-01-13 09:30:00,34.65,34.67,34.65,34.67,217600.0,20.2323,20.244,20.2323,20.244,217600.0
2006-01-13 09:35:00,34.66,34.74,34.65,34.65,62900.0,20.2382,20.2849,20.2323,20.2323,62900.0
2006-01-13 09:40:00,34.65,34.68,34.63,34.66,134700.0,20.2323,20.2499,20.2207,20.2382,134700.0
2006-01-13 09:45:00,34.65,34.67,34.64,34.65,125700.0,20.2323,20.244,20.2265,20.2323,125700.0
2006-01-13 09:50:00,34.64,34.65,34.61,34.61,71000.0,20.2265,20.2323,20.209,20.209,71000.0
2006-01-13 09:55:00,34.61,34.62,34.56,34.6,50500.0,20.209,20.2148,20.1798,20.2031,50500.0
2006-01-13 10:00:00,34.6,34.6,34.5,34.5,89300.0,20.2031,20.2031,20.1448,20.1448,89300.0
2006-01-13 10:05:00,34.51,34.54,34.49,34.51,38600.0,20.1506,20.1681,20.1389,20.1506,38600.0
2006-01-13 10:10:00,34.53,34.56,34.52,34.54,36500.0,20.1623,20.1798,20.1564,20.1681,36500.0
2006-01-13 10:15:00,34.54,34.56,34.5,34.51,78000.0,20.1681,20.1798,20.1448,20.1506,78000.0
2006-01-13 10:20:00,34.53,34.53,34.44,34.44,63500.0,20.1623,20.1623,20.1097,20.1097,63500.0
2006-01-13 10:25:00,34.45,34.46,34.42,34.45,76700.0,20.1156,20.1214,20.098,20.1156,76700.0
2006-01-13 10:30:00,34.45,34.46,34.41,34.45,51400.0,20.1156,20.1214,20.0922,20.1156,51400.0
2006-01-13 10:35:00,34.45,34.45,34.43,34.43,92400.0,20.1156,20.1156,20.1039,20.1039,92400.0
2006-01-13 10:40:00,34.43,34.44,34.41,34.41,147800.0,20.1039,20.1097,20.0922,20.0922,147800.0
2006-01-13 10:45:00,34.41,34.41,34.37,34.38,81300.0,20.0922,20.0922,20.0688,20.0747,81300.0
2006-01-13 10:50:00,34.37,34.43,34.36,34.43,110700.0,20.0688,20.1039,20.063,20.1039,110700.0
2006-01-13 10:55:00,34.43,34.44,34.41,34.43,90500.0,20.1039,20.1097,20.0922,20.1039,90500.0
2006-01-13 11:00:00,34.43,34.44,34.4,34.4,27400.0,20.1039,20.1097,20.0864,20.0864,27400.0
2006-01-13 11:05:00,34.4,34.48,34.39,34.47,33900.0,20.0864,20.1331,20.0805,20.1272,33900.0
2006-01-13 11:10:00,34.47,34.53,34.47,34.53,77600.0,20.1272,20.1623,20.1272,20.1623,77600.0
2006-01-13 11:15:00,34.5,34.5,34.49,34.5,27600.0,20.1448,20.1448,20.1389,20.1448,27600.0
2006-01-13 11:20:00,34.5,34.5,34.43,34.45,74300.0,20.1448,20.1448,20.1039,20.1156,74300.0
2006-01-13 11:25:00,34.45,34.46,34.43,34.43,34300.0,20.1156,20.1214,20.1039,20.1039,34300.0
2006-01-13 11:30:00,34.44,34.45,34.42,34.45,79300.0,20.1097,20.1156,20.098,20.1156,79300.0
2006-01-13 11:35:00,34.45,34.47,34.44,34.44,61500.0,20.1156,20.1272,20.1097,20.1097,61500.0
2006-01-13 11:40:00,34.45,34.45,34.43,34.44,28700.0,20.1156,20.1156,20.1039,20.1097,28700.0
2006-01-13 11:45:00,34.43,34.44,34.42,34.43,62200.0,20.1039,20.1097,20.098,20.1039,62200.0
2006-01-13 11:50:00,34.43,34.43,34.4,34.41,13100.0,20.1039,20.1039,20.0864,20.0922,13100.0
2006-01-13 11:55:00,34.41,34.42,34.39,34.39,74700.0,20.0922,20.098,20.0805,20.0805,74700.0
2006-01-13 12:00:00,34.39,34.41,34.38,34.39,103900.0,20.0805,20.0922,20.0747,20.0805,103900.0
2006-01-13 12:05:00,34.39,34.39,34.36,34.37,67100.0,20.0805,20.0805,20.063,20.0688,67100.0
2006-01-13 12:10:00,34.37,34.38,34.37,34.37,37900.0,20.0688,20.0747,20.0688,20.0688,37900.0
2006-01-13 12:15:00,34.38,34.39,34.36,34.38,55400.0,20.0747,20.0805,20.063,20.0747,55400.0
2006-01-13 12:20:00,34.38,34.41,34.38,34.4,106600.0,20.0747,20.0922,20.0747,20.0864,106600.0
2006-01-13 12:25:00,34.4,34.44,34.4,34.44,59900.0,20.0864,20.1097,20.0864,20.1097,59900.0
2006-01-13 12:30:00,34.45,34.45,34.43,34.43,7500.0,20.1156,20.1156,20.1039,20.1039,7500.0
2006-01-13 12:35:00,34.43,34.45,34.42,34.45,49900.0,20.1039,20.1156,20.098,20.1156,49900.0
2006-01-13 12:40:00,34.45,34.45,34.37,34.37,33500.0,20.1156,20.1156,20.0688,20.0688,33500.0
2006-01-13 12:45:00,34.37,34.38,34.35,34.36,60000.0,20.0688,20.0747,20.0572,20.063,60000.0
2006-01-13 12:50:00,34.37,34.4,34.36,34.39,22100.0,20.0688,20.0864,20.063,20.0805,22100.0
2006-01-13 12:55:00,34.39,34.4,34.38,34.39,38300.0,20.0805,20.0864,20.0747,20.0805,38300.0
2006-01-13 13:00:00,34.38,34.42,34.38,34.4,21600.0,20.0747,20.098,20.0747,20.0864,21600.0
2006-01-13 13:05:00,34.4,34.41,34.39,34.4,19600.0,20.0864,20.0922,20.0805,20.0864,19600.0
2006-01-13 13:10:00,34.4,34.4,34.37,34.38,10500.0,20.0864,20.0864,20.0688,20.0747,10500.0
2006-01-13 13:15:00,34.38,34.43,34.36,34.41,27300.0,20.0747,20.1039,20.063,20.0922,27300.0
2006-01-13 13:20:00,34.41,34.43,34.41,34.42,12000.0,20.0922,20.1039,20.0922,20.098,12000.0
2006-01-13 13:25:00,34.42,34.48,34.42,34.45,39900.0,20.098,20.1331,20.098,20.1156,39900.0
2006-01-13 13:30:00,34.46,34.48,34.44,34.48,44100.0,20.1214,20.1331,20.1097,20.1331,44100.0
2006-01-13 13:35:00,34.47,34.48,34.44,34.47,41700.0,20.1272,20.1331,20.1097,20.1272,41700.0
2006-01-13 13:40:00,34.49,34.5,34.47,34.48,26800.0,20.1389,20.1448,20.1272,20.1331,26800.0
2006-01-13 13:45:00,34.48,34.49,34.47,34.48,24800.0,20.1331,20.1389,20.1272,20.1331,24800.0
2006-01-13 13:50:00,34.48,34.49,34.48,34.48,36200.0,20.1331,20.1389,20.1331,20.1331,36200.0
2006-01-13 13:55:00,34.49,34.51,34.48,34.49,49000.0,20.1389,20.1506,20.1331,20.1389,49000.0
2006-01-13 14:00:00,34.49,34.5,34.48,34.5,83100.0,20.1389,20.1448,20.1331,20.1448,83100.0
2006-01-13 14:05:00,34.49,34.49,34.47,34.47,13500.0,20.1389,20.1389,20.1272,20.1272,13500.0
2006-01-13 14:10:00,34.47,34.48,34.42,34.43,40100.0,20.1272,20.1331,20.098,20.1039,40100.0
2006-01-13 14:15:00,34.43,34.47,34.41,34.47,21400.0,20.1039,20.1272,20.0922,20.1272,21400.0
2006-01-13 14:20:00,34.47,34.5,34.47,34.48,33400.0,20.1272,20.1448,20.1272,20.1331,33400.0
2006-01-13 14:25:00,34.49,34.49,34.44,34.44,42400.0,20.1389,20.1389,20.1097,20.1097,42400.0
2006-01-13 14:30:00,34.45,34.45,34.41,34.42,26400.0,20.1156,20.1156,20.0922,20.098,26400.0
2006-01-13 14:35:00,34.42,34.44,34.42,34.44,32700.0,20.098,20.1097,20.098,20.1097,32700.0
2006-01-13 14:40:00,34.44,34.52,34.44,34.5,53000.0,20.1097,20.1564,20.1097,20.1448,53000.0
2006-01-13 14:45:00,34.51,34.51,34.47,34.49,37000.0,20.1506,20.1506,20.1272,20.1389,37000.0
2006-01-13 14:50:00,34.49,34.51,34.48,34.48,27400.0,20.1389,20.1506,20.1331,20.1331,27400.0
2006-01-13 14:55:00,34.48,34.51,34.46,34.5,35600.0,20.1331,20.1506,20.1214,20.1448,35600.0
2006-01-13 15:00:00,34.5,34.5,34.49,34.5,31900.0,20.1448,20.1448,20.1389,20.1448,31900.0
2006-01-13 15:05:00,34.49,34.5,34.47,34.47,29700.0,20.1389,20.1448,20.1272,20.1272,29700.0
2006-01-13 15:10:00,34.47,34.48,34.45,34.47,69200.0,20.1272,20.1331,20.1156,20.1272,69200.0
2006-01-13 15:15:00,34.47,34.48,34.46,34.48,16400.0,20.1272,20.1331,20.1214,20.1331,16400.0
2006-01-13 15:20:00,34.48,34.49,34.47,34.47,39400.0,20.1331,20.1389,20.1272,20.1272,39400.0
2006-01-13 15:25:00,34.47,34.49,34.47,34.47,30900.0,20.1272,20.1389,20.1272,20.1272,30900.0
2006-01-13 15:30:00,34.47,34.49,34.45,34.48,76600.0,20.1272,20.1389,20.1156,20.1331,76600.0
2006-01-13 15:35:00,34.47,34.51,34.47,34.49,99600.0,20.1272,20.1506,20.1272,20.1389,99600.0
2006-01-13 15:40:00,34.49,34.5,34.47,34.47,136600.0,20.1389,20.1448,20.1272,20.1272,136600.0
2006-01-13 15:45:00,34.47,34.5,34.46,34.49,163600.0,20.1272,20.1448,20.1214,20.1389,163600.0
2006-01-13 15:50:00,34.49,34.5,34.47,34.49,85800.0,20.1389,20.1448,20.1272,20.1389,85800.0
2006-01-13 15:55:00,34.48,34.5,34.45,34.48,165700.0,20.1331,20.1448,20.1156,20.1331,165700.0
2006-01-17 09:30:00,34.72,35.04,34.7,34.95,464200.0,20.2732,20.4601,20.2615,20.4075,464200.0
2006-01-17 09:35:00,34.95,34.97,34.92,34.95,111400.0,20.4075,20.4192,20.39,20.4075,111400.0
2006-01-17 09:40:00,34.95,35.16,34.93,35.11,206200.0,20.4075,20.5301,20.3958,20.5009,206200.0
2006-01-17 09:45:00,35.12,35.13,34.98,34.99,181400.0,20.5068,20.5126,20.425,20.4309,181400.0
2006-01-17 09:50:00,34.99,35.02,34.96,34.99,100500.0,20.4309,20.4484,20.4134,20.4309,100500.0
2006-01-17 09:55:00,35.0,35.01,34.99,34.99,104100.0,20.4367,20.4425,20.4309,20.4309,104100.0
2006-01-17 10:00:00,34.99,35.04,34.99,35.02,131100.0,20.4309,20.4601,20.4309,20.4484,131100.0
2006-01-17 10:05:00,35.02,35.04,34.98,35.0,92700.0,20.4484,20.4601,20.425,20.4367,92700.0
2006-01-17 10:10:00,35.0,35.02,34.98,35.0,115900.0,20.4367,20.4484,20.425,20.4367,115900.0
2006-01-17 10:15:00,35.0,35.01,34.84,34.84,123700.0,20.4367,20.4425,20.3433,20.3433,123700.0
2006-01-17 10:20:00,34.84,34.88,34.78,34.87,103700.0,20.3433,20.3666,20.3082,20.3608,103700.0
2006-01-17 10:25:00,34.86,34.91,34.86,34.88,72200.0,20.355,20.3842,20.355,20.3666,72200.0
2006-01-17 10:30:00,34.89,34.89,34.87,34.87,52900.0,20.3725,20.3725,20.3608,20.3608,52900.0
2006-01-17 10:35:00,34.87,34.87,34.79,34.79,53100.0,20.3608,20.3608,20.3141,20.3141,53100.0
2006-01-17 10:40:00,34.78,34.78,34.71,34.76,92700.0,20.3082,20.3082,20.2674,20.2966,92700.0
2006-01-17 10:45:00,34.75,34.76,34.7,34.71,88900.0,20.2907,20.2966,20.2615,20.2674,88900.0
2006-01-17 10:50:00,34.71,34.75,34.67,34.69,54100.0,20.2674,20.2907,20.244,20.2557,54100.0
2006-01-17 10:55:00,34.67,34.68,34.61,34.64,87200.0,20.244,20.2499,20.209,20.2265,87200.0
2006-01-17 11:00:00,34.64,34.69,34.64,34.69,32400.0,20.2265,20.2557,20.2265,20.2557,32400.0
2006-01-17 11:05:00,34.7,34.78,34.68,34.78,114000.0,20.2615,20.3082,20.2499,20.3082,114000.0
2006-01-17 11:10:00,34.78,34.82,34.7,34.71,83500.0,20.3082,20.3316,20.2615,20.2674,83500.0
2006-01-17 11:15:00,34.72,34.72,34.65,34.67,55300.0,20.2732,20.2732,20.2323,20.244,55300.0
2006-01-17 11:20:00,34.67,34.68,34.58,34.58,31600.0,20.244,20.2499,20.1915,20.1915,31600.0
2006-01-17 11:25:00,34.58,34.63,34.58,34.63,54200.0,20.1915,20.2207,20.1915,20.2207,54200.0
2006-01-17 11:30:00,34.64,34.65,34.62,34.63,20200.0,20.2265,20.2323,20.2148,20.2207,20200.0
2006-01-17 11:35:00,34.63,34.64,34.61,34.62,34900.0,20.2207,20.2265,20.209,20.2148,34900.0
2006-01-17 11:40:00,34.61,34.62,34.6,34.6,29700.0,20.209,20.2148,20.2031,20.2031,29700.0
2006-01-17 11:45:00,34.61,34.61,34.55,34.55,40200.0,20.209,20.209,20.1739,20.1739,40200.0
2006-01-17 11:50:00,34.56,34.57,34.53,34.56,38700.0,20.1798,20.1856,20.1623,20.1798,38700.0
2006-01-17 11:55:00,34.56,34.58,34.55,34.57,21100.0,20.1798,20.1915,20.1739,20.1856,21100.0
2006-01-17 12:00:00,34.58,34.64,34.57,34.64,46400.0,20.1915,20.2265,20.1856,20.2265,46400.0
2006-01-17 12:05:00,34.62,34.64,34.58,34.61,35700.0,20.2148,20.2265,20.1915,20.209,35700.0
2006-01-17 12:10:00,34.61,34.62,34.59,34.59,23700.0,20.209,20.2148,20.1973,20.1973,23700.0
2006-01-17 12:15:00,34.59,34.61,34.55,34.57,50900.0,20.1973,20.209,20.1739,20.1856,50900.0
2006-01-17 12:20:00,34.57,34.59,34.56,34.59,54900.0,20.1856,20.1973,20.1798,20.1973,54900.0
2006-01-17 12:25:00,34.58,34.59,34.55,34.55,22700.0,20.1915,20.1973,20.1739,20.1739,22700.0
2006-01-17 12:30:00,34.55,34.62,34.52,34.61,57400.0,20.1739,20.2148,20.1564,20.209,57400.0
2006-01-17 12:35:00,34.61,34.66,34.61,34.65,40100.0,20.209,20.2382,20.209,20.2323,40100.0
2006-01-17 12:40:00,34.65,34.66,34.61,34.62,17100.0,20.2323,20.2382,20.209,20.2148,17100.0
2006-01-17 12:45:00,34.61,34.62,34.53,34.53,15300.0,20.209,20.2148,20.1623,20.1623,15300.0
2006-01-17 12:50:00,34.54,34.56,34.53,34.56,18000.0,20.1681,20.1798,20.1623,20.1798,18000.0
2006-01-17 12:55:00,34.56,34.58,34.55,34.58,31800.0,20.1798,20.1915,20.1739,20.1915,31800.0
2006-01-17 13:00:00,34.57,34.58,34.55,34.55,32900.0,20.1856,20.1915,20.1739,20.1739,32900.0
2006-01-17 13:05:00,34.55,34.58,34.53,34.55,40400.0,20.1739,20.1915,20.1623,20.1739,40400.0
2006-01-17 13:10:00,34.55,34.57,34.54,34.54,67600.0,20.1739,20.1856,20.1681,20.1681,67600.0
2006-01-17 13:15:00,34.55,34.56,34.54,34.55,47400.0,20.1739,20.1798,20.1681,20.1739,47400.0
2006-01-17 13:20:00,34.56,34.61,34.56,34.61,118900.0,20.1798,20.209,20.1798,20.209,118900.0
2006-01-17 13:25:00,34.62,34.62,34.61,34.62,14100.0,20.2148,20.2148,20.209,20.2148,14100.0
2006-01-17 13:30:00,34.62,34.64,34.62,34.63,28100.0,20.2148,20.2265,20.2148,20.2207,28100.0
2006-01-17 13:35:00,34.64,34.66,34.62,34.66,51200.0,20.2265,20.2382,20.2148,20.2382,51200.0
2006-01-17 13:40:00,34.66,34.69,34.65,34.66,19400.0,20.2382,20.2557,20.2323,20.2382,19400.0
2006-01-17 13:45:00,34.65,34.65,34.63,34.63,12000.0,20.2323,20.2323,20.2207,20.2207,12000.0
2006-01-17 13:50:00,34.62,34.65,34.62,34.65,19600.0,20.2148,20.2323,20.2148,20.2323,19600.0
2006-01-17 13:55:00,34.66,34.73,34.65,34.72,65800.0,20.2382,20.2791,20.2323,20.2732,65800.0
2006-01-17 14:00:00,34.72,34.77,34.71,34.74,69600.0,20.2732,20.3024,20.2674,20.2849,69600.0
2006-01-17 14:05:00,34.74,34.75,34.71,34.72,28700.0,20.2849,20.2907,20.2674,20.2732,28700.0
2006-01-17 14:10:00,34.72,34.75,34.72,34.73,15000.0,20.2732,20.2907,20.2732,20.2791,15000.0
2006-01-17 14:15:00,34.74,34.74,34.67,34.67,23500.0,20.2849,20.2849,20.244,20.244,23500.0
2006-01-17 14:20:00,34.67,34.7,34.65,34.7,29300.0,20.244,20.2615,20.2323,20.2615,29300.0
2006-01-17 14:25:00,34.7,34.73,34.7,34.73,19700.0,20.2615,20.2791,20.2615,20.2791,19700.0
2006-01-17 14:30:00,34.73,34.77,34.73,34.76,21800.0,20.2791,20.3024,20.2791,20.2966,21800.0
2006-01-17 14:35:00,34.76,34.77,34.73,34.75,25000.0,20.2966,20.3024,20.2791,20.2907,25000.0
2006-01-17 14:40:00,34.76,34.78,34.74,34.78,21800.0,20.2966,20.3082,20.2849,20.3082,21800.0
2006-01-17 14:45:00,34.78,34.79,34.76,34.76,28900.0,20.3082,20.3141,20.2966,20.2966,28900.0
2006-01-17 14:50:00,34.77,34.79,34.75,34.78,38500.0,20.3024,20.3141,20.2907,20.3082,38500.0
2006-01-17 14:55:00,34.78,34.82,34.78,34.81,49200.0,20.3082,20.3316,20.3082,20.3258,49200.0
2006-01-17 15:00:00,34.82,34.82,34.75,34.77,49600.0,20.3316,20.3316,20.2907,20.3024,49600.0
2006-01-17 15:05:00,34.77,34.82,34.76,34.82,51900.0,20.3024,20.3316,20.2966,20.3316,51900.0
2006-01-17 15:10:00,34.81,34.82,34.7,34.7,98200.0,20.3258,20.3316,20.2615,20.2615,98200.0
2006-01-17 15:15:00,34.7,34.7,34.65,34.69,99300.0,20.2615,20.2615,20.2323,20.2557,99300.0
2006-01-17 15:20:00,34.69,34.7,34.64,34.64,44900.0,20.2557,20.2615,20.2265,20.2265,44900.0
2006-01-17 15:25:00,34.64,34.64,34.6,34.61,60300.0,20.2265,20.2265,20.2031,20.209,60300.0
2006-01-17 15:30:00,34.61,34.64,34.59,34.6,112000.0,20.209,20.2265,20.1973,20.2031,112000.0
2006-01-17 15:35:00,34.6,34.62,34.58,34.58,100400.0,20.2031,20.2148,20.1915,20.1915,100400.0
2006-01-17 15:40:00,34.58,34.61,34.57,34.58,64100.0,20.1915,20.209,20.1856,20.1915,64100.0
2006-01-17 15:45:00,34.58,34.6,34.56,34.58,91800.0,20.1915,20.2031,20.1798,20.1915,91800.0
2006-01-17 15:50:00,34.57,34.63,34.56,34.61,106400.0,20.1856,20.2207,20.1798,20.209,106400.0
2006-01-17 15:55:00,34.61,34.63,34.58,34.6,167600.0,20.209,20.2207,20.1915,20.2031,167600.0
2006-01-18 09:30:00,34.58,34.58,34.41,34.48,133300.0,20.1915,20.1915,20.0922,20.1331,133300.0
2006-01-18 09:35:00,34.48,34.6,34.48,34.49,77900.0,20.1331,20.2031,20.1331,20.1389,77900.0
2006-01-18 09:40:00,34.5,34.53,34.43,34.46,64700.0,20.1448,20.1623,20.1039,20.1214,64700.0
2006-01-18 09:45:00,34.47,34.61,34.45,34.59,90300.0,20.1272,20.209,20.1156,20.1973,90300.0
2006-01-18 09:50:00,34.58,34.69,34.58,34.67,67200.0,20.1915,20.2557,20.1915,20.244,67200.0
2006-01-18 09:55:00,34.67,34.68,34.6,34.61,56000.0,20.244,20.2499,20.2031,20.209,56000.0
2006-01-18 10:00:00,34.6,34.72,34.6,34.7,55600.0,20.2031,20.2732,20.2031,20.2615,55600.0
2006-01-18 10:05:00,34.72,34.73,34.7,34.73,44100.0,20.2732,20.2791,20.2615,20.2791,44100.0
2006-01-18 10:10:00,34.73,34.77,34.71,34.76,353400.0,20.2791,20.3024,20.2674,20.2966,353400.0
2006-01-18 10:15:00,34.76,34.76,34.7,34.75,88100.0,20.2966,20.2966,20.2615,20.2907,88100.0
2006-01-18 10:20:00,34.76,34.87,34.76,34.83,103200.0,20.2966,20.3608,20.2966,20.3374,103200.0
2006-01-18 10:25:00,34.83,34.83,34.74,34.76,55000.0,20.3374,20.3374,20.2849,20.2966,55000.0
2006-01-18 10:30:00,34.76,34.79,34.76,34.77,75600.0,20.2966,20.3141,20.2966,20.3024,75600.0
2006-01-18 10:35:00,34.76,34.77,34.72,34.73,47500.0,20.2966,20.3024,20.2732,20.2791,47500.0
2006-01-18 10:40:00,34.73,34.77,34.45,34.7,71500.0,20.2791,20.3024,20.1156,20.2615,71500.0
2006-01-18 10:45:00,34.7,34.71,34.66,34.67,26000.0,20.2615,20.2674,20.2382,20.244,26000.0
2006-01-18 10:50:00,34.67,34.74,34.67,34.72,46200.0,20.244,20.2849,20.244,20.2732,46200.0
2006-01-18 10:55:00,34.74,34.76,34.71,34.71,27600.0,20.2849,20.2966,20.2674,20.2674,27600.0
2006-01-18 11:00:00,34.71,34.71,34.6,34.62,168900.0,20.2674,20.2674,20.2031,20.2148,168900.0
2006-01-18 11:05:00,34.65,34.67,34.64,34.65,27500.0,20.2323,20.244,20.2265,20.2323,27500.0
2006-01-18 11:10:00,34.65,34.72,34.63,34.68,74400.0,20.2323,20.2732,20.2207,20.2499,74400.0
2006-01-18 11:15:00,34.69,34.74,34.66,34.71,25500.0,20.2557,20.2849,20.2382,20.2674,25500.0
2006-01-18 11:20:00,34.7,34.78,34.7,34.77,62700.0,20.2615,20.3082,20.2615,20.3024,62700.0
2006-01-18 11:25:00,34.78,34.89,34.77,34.89,192500.0,20.3082,20.3725,20.3024,20.3725,192500.0
2006-01-18 11:30:00,34.88,34.89,34.79,34.81,63900.0,20.3666,20.3725,20.3141,20.3258,63900.0
2006-01-18 11:35:00,34.82,34.86,34.78,34.81,80100.0,20.3316,20.355,20.3082,20.3258,80100.0
2006-01-18 11:40:00,34.81,34.85,34.8,34.84,53500.0,20.3258,20.3491,20.3199,20.3433,53500.0
2006-01-18 11:45:00,34.85,34.96,34.84,34.95,124400.0,20.3491,20.4134,20.3433,20.4075,124400.0
2006-01-18 11:50:00,34.96,35.05,34.95,35.05,292400.0,20.4134,20.4659,20.4075,20.4659,292400.0
2006-01-18 11:55:00,35.06,35.18,35.05,35.15,224800.0,20.4717,20.5418,20.4659,20.5243,224800.0
2006-01-18 12:00:00,35.14,35.15,35.06,35.08,185200.0,20.5185,20.5243,20.4717,20.4834,185200.0
2006-01-18 12:05:00,35.09,35.16,34.65,35.14,157400.0,20.4893,20.5301,20.2323,20.5185,157400.0
2006-01-18 12:10:00,35.14,35.17,35.09,35.13,279000.0,20.5185,20.536,20.4893,20.5126,279000.0
2006-01-18 12:15:00,35.13,35.14,35.07,35.11,228800.0,20.5126,20.5185,20.4776,20.5009,228800.0
2006-01-18 12:20:00,35.11,35.11,35.04,35.06,188300.0,20.5009,20.5009,20.4601,20.4717,188300.0
2006-01-18 12:25:00,35.05,35.05,34.97,35.0,113000.0,20.4659,20.4659,20.4192,20.4367,113000.0
2006-01-18 12:30:00,35.01,35.04,35.01,35.04,105600.0,20.4425,20.4601,20.4425,20.4601,105600.0
2006-01-18 12:35:00,35.04,35.12,35.04,35.12,225100.0,20.4601,20.5068,20.4601,20.5068,225100.0
2006-01-18 12:40:00,35.12,35.16,35.11,35.16,46500.0,20.5068,20.5301,20.5009,20.5301,46500.0
2006-01-18 12:45:00,35.15,35.17,35.15,35.17,214600.0,20.5243,20.536,20.5243,20.536,214600.0
2006-01-18 12:50:00,35.17,35.23,35.16,35.23,87500.0,20.536,20.571,20.5301,20.571,87500.0
2006-01-18 12:55:00,35.22,35.24,35.16,35.18,105100.0,20.5652,20.5768,20.5301,20.5418,105100.0
2006-01-18 13:00:00,35.18,35.2,35.1,35.13,131900.0,20.5418,20.5535,20.4951,20.5126,131900.0
2006-01-18 13:05:00,35.11,35.17,35.1,35.14,289400.0,20.5009,20.536,20.4951,20.5185,289400.0
2006-01-18 13:10:00,35.13,35.21,35.12,35.21,54500.0,20.5126,20.5593,20.5068,20.5593,54500.0
2006-01-18 13:15:00,35.2,35.24,35.19,35.19,54100.0,20.5535,20.5768,20.5476,20.5476,54100.0
2006-01-18 13:20:00,35.19,35.19,35.15,35.16,46600.0,20.5476,20.5476,20.5243,20.5301,46600.0
2006-01-18 13:25:00,35.17,35.2,35.15,35.18,192800.0,20.536,20.5535,20.5243,20.5418,192800.0
2006-01-18 13:30:00,35.18,35.22,35.17,35.22,47200.0,20.5418,20.5652,20.536,20.5652,47200.0
2006-01-18 13:35:00,35.22,35.24,35.21,35.23,73500.0,20.5652,20.5768,20.5593,20.571,73500.0
2006-01-18 13:40:00,35.23,35.3,35.22,35.29,122100.0,20.571,20.6119,20.5652,20.606,122100.0
2006-01-18 13:45:00,35.29,35.3,35.25,35.27,69800.0,20.606,20.6119,20.5827,20.5944,69800.0
2006-01-18 13:50:00,35.27,35.33,35.26,35.32,93900.0,20.5944,20.6294,20.5885,20.6236,93900.0
2006-01-18 13:55:00,35.32,35.39,35.32,35.39,95900.0,20.6236,20.6644,20.6236,20.6644,95900.0
2006-01-18 14:00:00,35.38,35.41,35.37,35.41,192800.0,20.6586,20.6761,20.6528,20.6761,192800.0
2006-01-18 14:05:00,35.41,35.44,35.4,35.42,114000.0,20.6761,20.6936,20.6703,20.6819,114000.0
2006-01-18 14:10:00,35.42,35.42,35.29,35.29,128800.0,20.6819,20.6819,20.606,20.606,128800.0
2006-01-18 14:15:00,35.31,35.41,35.31,35.36,162300.0,20.6177,20.6761,20.6177,20.6469,162300.0
2006-01-18 14:20:00,35.37,35.38,35.34,35.37,176800.0,20.6528,20.6586,20.6352,20.6528,176800.0
2006-01-18 14:25:00,35.36,35.38,35.32,35.34,224100.0,20.6469,20.6586,20.6236,20.6352,224100.0
2006-01-18 14:30:00,35.34,35.37,35.29,35.29,134500.0,20.6352,20.6528,20.606,20.606,134500.0
2006-01-18 14:35:00,35.3,35.3,35.25,35.25,54000.0,20.6119,20.6119,20.5827,20.5827,54000.0
2006-01-18 14:40:00,35.23,35.24,35.2,35.21,130800.0,20.571,20.5768,20.5535,20.5593,130800.0
2006-01-18 14:45:00,35.22,35.24,35.21,35.22,94400.0,20.5652,20.5768,20.5593,20.5652,94400.0
2006-01-18 14:50:00,35.23,35.23,35.17,35.18,98000.0,20.571,20.571,20.536,20.5418,98000.0
2006-01-18 14:55:00,35.18,35.2,35.09,35.15,147400.0,20.5418,20.5535,20.4893,20.5243,147400.0
2006-01-18 15:00:00,35.15,35.18,35.14,35.15,148200.0,20.5243,20.5418,20.5185,20.5243,148200.0
2006-01-18 15:05:00,35.15,35.2,35.14,35.16,149600.0,20.5243,20.5535,20.5185,20.5301,149600.0
2006-01-18 15:10:00,35.16,35.17,35.12,35.14,218400.0,20.5301,20.536,20.5068,20.5185,218400.0
2006-01-18 15:15:00,35.14,35.15,35.1,35.11,57100.0,20.5185,20.5243,20.4951,20.5009,57100.0
2006-01-18 15:20:00,35.11,35.12,35.1,35.11,95600.0,20.5009,20.5068,20.4951,20.5009,95600.0
2006-01-18 15:25:00,35.11,35.17,35.11,35.12,126100.0,20.5009,20.536,20.5009,20.5068,126100.0
2006-01-18 15:30:00,35.11,35.13,35.0,35.02,221500.0,20.5009,20.5126,20.4367,20.4484,221500.0
2006-01-18 15:35:00,35.03,35.1,35.02,35.06,360700.0,20.4542,20.4951,20.4484,20.4717,360700.0
2006-01-18 15:40:00,35.06,35.07,35.0,35.01,249800.0,20.4717,20.4776,20.4367,20.4425,249800.0
2006-01-18 15:45:00,35.02,35.03,35.0,35.01,137000.0,20.4484,20.4542,20.4367,20.4425,137000.0
2006-01-18 15:50:00,35.01,35.04,35.0,35.01,142900.0,20.4425,20.4601,20.4367,20.4425,142900.0
2006-01-18 15:55:00,35.01,35.02,34.97,34.98,523100.0,20.4425,20.4484,20.4192,20.425,523100.0
2006-01-19 09:30:00,35.3,35.35,35.24,35.3,286100.0,20.6119,20.6411,20.5768,20.6119,286100.0
2006-01-19 09:35:00,35.3,35.37,35.25,35.26,139800.0,20.6119,20.6528,20.5827,20.5885,139800.0
2006-01-19 09:40:00,35.24,35.25,35.2,35.25,106500.0,20.5768,20.5827,20.5535,20.5827,106500.0
2006-01-19 09:45:00,35.25,35.26,35.21,35.24,94300.0,20.5827,20.5885,20.5593,20.5768,94300.0
2006-01-19 09:50:00,35.24,35.29,35.22,35.22,75700.0,20.5768,20.606,20.5652,20.5652,75700.0
2006-01-19 09:55:00,35.22,35.22,35.05,35.06,95100.0,20.5652,20.5652,20.4659,20.4717,95100.0
2006-01-19 10:00:00,35.05,35.19,35.05,35.17,76000.0,20.4659,20.5476,20.4659,20.536,76000.0
2006-01-19 10:05:00,35.16,35.16,35.1,35.1,81500.0,20.5301,20.5301,20.4951,20.4951,81500.0
2006-01-19 10:10:00,35.13,35.19,35.11,35.19,125200.0,20.5126,20.5476,20.5009,20.5476,125200.0
2006-01-19 10:15:00,35.19,35.23,35.15,35.16,142000.0,20.5476,20.571,20.5243,20.5301,142000.0
2006-01-19 10:20:00,35.17,35.17,35.1,35.1,82600.0,20.536,20.536,20.4951,20.4951,82600.0
2006-01-19 10:25:00,35.1,35.16,35.08,35.16,71000.0,20.4951,20.5301,20.4834,20.5301,71000.0
2006-01-19 10:30:00,35.15,35.21,35.15,35.19,119300.0,20.5243,20.5593,20.5243,20.5476,119300.0
2006-01-19 10:35:00,35.19,35.22,35.18,35.19,64600.0,20.5476,20.5652,20.5418,20.5476,64600.0
2006-01-19 10:40:00,35.19,35.22,35.12,35.2,87800.0,20.5476,20.5652,20.5068,20.5535,87800.0
2006-01-19 10:45:00,35.2,35.2,35.14,35.14,55900.0,20.5535,20.5535,20.5185,20.5185,55900.0
2006-01-19 10:50:00,35.15,35.16,35.12,35.14,28500.0,20.5243,20.5301,20.5068,20.5185,28500.0
2006-01-19 10:55:00,35.14,35.2,35.14,35.19,59700.0,20.5185,20.5535,20.5185,20.5476,59700.0
2006-01-19 11:00:00,35.19,35.2,35.17,35.17,60400.0,20.5476,20.5535,20.536,20.536,60400.0
2006-01-19 11:05:00,35.17,35.21,35.17,35.19,105900.0,20.536,20.5593,20.536,20.5476,105900.0
2006-01-19 11:10:00,35.19,35.19,35.15,35.16,29100.0,20.5476,20.5476,20.5243,20.5301,29100.0
2006-01-19 11:15:00,35.15,35.15,35.12,35.13,62100.0,20.5243,20.5243,20.5068,20.5126,62100.0
2006-01-19 11:20:00,35.13,35.18,35.13,35.18,95800.0,20.5126,20.5418,20.5126,20.5418,95800.0
2006-01-19 11:25:00,35.18,35.18,35.16,35.18,45300.0,20.5418,20.5418,20.5301,20.5418,45300.0
2006-01-19 11:30:00,35.18,35.2,35.1,35.1,225700.0,20.5418,20.5535,20.4951,20.4951,225700.0
2006-01-19 11:35:00,35.11,35.11,35.05,35.05,95500.0,20.5009,20.5009,20.4659,20.4659,95500.0
2006-01-19 11:40:00,35.05,35.1,35.05,35.1,81200.0,20.4659,20.4951,20.4659,20.4951,81200.0
2006-01-19 11:45:00,35.1,35.15,35.09,35.15,38400.0,20.4951,20.5243,20.4893,20.5243,38400.0
2006-01-19 11:50:00,35.15,35.16,35.15,35.15,80100.0,20.5243,20.5301,20.5243,20.5243,80100.0
2006-01-19 11:55:00,35.15,35.17,35.15,35.15,64900.0,20.5243,20.536,20.5243,20.5243,64900.0
2006-01-19 12:00:00,35.16,35.18,35.13,35.16,95700.0,20.5301,20.5418,20.5126,20.5301,95700.0
2006-01-19 12:05:00,35.16,35.19,35.16,35.18,73000.0,20.5301,20.5476,20.5301,20.5418,73000.0
2006-01-19 12:10:00,35.19,35.21,35.14,35.16,70000.0,20.5476,20.5593,20.5185,20.5301,70000.0
2006-01-19 12:15:00,35.16,35.21,35.16,35.2,60200.0,20.5301,20.5593,20.5301,20.5535,60200.0
2006-01-19 12:20:00,35.19,35.2,35.18,35.2,37600.0,20.5476,20.5535,20.5418,20.5535,37600.0
2006-01-19 12:25:00,35.21,35.23,35.19,35.22,47800.0,20.5593,20.571,20.5476,20.5652,47800.0
2006-01-19 12:30:00,35.23,35.24,35.21,35.23,66800.0,20.571,20.5768,20.5593,20.571,66800.0
2006-01-19 12:35:00,35.23,35.23,35.2,35.2,25900.0,20.571,20.571,20.5535,20.5535,25900.0
2006-01-19 12:40:00,35.21,35.21,35.18,35.18,29900.0,20.5593,20.5593,20.5418,20.5418,29900.0
2006-01-19 12:45:00,35.19,35.21,35.18,35.2,52000.0,20.5476,20.5593,20.5418,20.5535,52000.0
2006-01-19 12:50:00,35.21,35.22,35.2,35.21,43300.0,20.5593,20.5652,20.5535,20.5593,43300.0
2006-01-19 12:55:00,35.21,35.21,35.19,35.2,12800.0,20.5593,20.5593,20.5476,20.5535,12800.0
2006-01-19 13:00:00,35.2,35.25,35.2,35.2,80600.0,20.5535,20.5827,20.5535,20.5535,80600.0
2006-01-19 13:05:00,35.21,35.24,35.21,35.23,77400.0,20.5593,20.5768,20.5593,20.571,77400.0
2006-01-19 13:10:00,35.24,35.24,35.2,35.2,26000.0,20.5768,20.5768,20.5535,20.5535,26000.0
2006-01-19 13:15:00,35.2,35.24,35.2,35.22,60900.0,20.5535,20.5768,20.5535,20.5652,60900.0
2006-01-19 13:20:00,35.23,35.28,35.22,35.26,89500.0,20.571,20.6002,20.5652,20.5885,89500.0
2006-01-19 13:25:00,35.27,35.28,35.25,35.26,50100.0,20.5944,20.6002,20.5827,20.5885,50100.0
2006-01-19 13:30:00,35.26,35.29,35.26,35.28,29200.0,20.5885,20.606,20.5885,20.6002,29200.0
2006-01-19 13:35:00,35.28,35.28,35.24,35.26,35100.0,20.6002,20.6002,20.5768,20.5885,35100.0
2006-01-19 13:40:00,35.27,35.29,35.24,35.29,102700.0,20.5944,20.606,20.5768,20.606,102700.0
2006-01-19 13:45:00,35.29,35.29,35.25,35.25,34400.0,20.606,20.606,20.5827,20.5827,34400.0
2006-01-19 13:50:00,35.25,35.26,35.23,35.24,43200.0,20.5827,20.5885,20.571,20.5768,43200.0
2006-01-19 13:55:00,35.25,35.28,35.24,35.28,87900.0,20.5827,20.6002,20.5768,20.6002,87900.0
2006-01-19 14:00:00,35.28,35.3,35.25,35.29,115200.0,20.6002,20.6119,20.5827,20.606,115200.0
2006-01-19 14:05:00,35.28,35.29,35.26,35.28,39200.0,20.6002,20.606,20.5885,20.6002,39200.0
2006-01-19 14:10:00,35.28,35.29,35.27,35.27,70100.0,20.6002,20.606,20.5944,20.5944,70100.0
2006-01-19 14:15:00,35.28,35.3,35.23,35.24,194500.0,20.6002,20.6119,20.571,20.5768,194500.0
2006-01-19 14:20:00,35.23,35.25,35.23,35.25,53600.0,20.571,20.5827,20.571,20.5827,53600.0
2006-01-19 14:25:00,35.25,35.27,35.22,35.24,130400.0,20.5827,20.5944,20.5652,20.5768,130400.0
2006-01-19 14:30:00,35.23,35.24,35.22,35.23,63900.0,20.571,20.5768,20.5652,20.571,63900.0
2006-01-19 14:35:00,35.23,35.23,35.0,35.15,2107100.0,20.571,20.571,20.4367,20.5243,2107100.0
2006-01-19 14:40:00,35.17,35.18,35.11,35.17,80600.0,20.536,20.5418,20.5009,20.536,80600.0
2006-01-19 14:45:00,35.17,35.22,35.16,35.19,88200.0,20.536,20.5652,20.5301,20.5476,88200.0
2006-01-19 14:50:00,35.19,35.22,35.18,35.18,86500.0,20.5476,20.5652,20.5418,20.5418,86500.0
2006-01-19 14:55:00,35.18,35.22,35.18,35.2,74300.0,20.5418,20.5652,20.5418,20.5535,74300.0
2006-01-19 15:00:00,35.2,35.21,35.16,35.17,56700.0,20.5535,20.5593,20.5301,20.536,56700.0
2006-01-19 15:05:00,35.16,35.17,35.09,35.14,74600.0,20.5301,20.536,20.4893,20.5185,74600.0
2006-01-19 15:10:00,35.13,35.15,35.09,35.15,143300.0,20.5126,20.5243,20.4893,20.5243,143300.0
2006-01-19 15:15:00,35.14,35.15,35.11,35.14,81700.0,20.5185,20.5243,20.5009,20.5185,81700.0
2006-01-19 15:20:00,35.15,35.19,35.13,35.18,67700.0,20.5243,20.5476,20.5126,20.5418,67700.0
2006-01-19 15:25:00,35.18,35.2,35.15,35.17,71100.0,20.5418,20.5535,20.5243,20.536,71100.0
2006-01-19 15:30:00,35.16,35.18,35.11,35.18,74300.0,20.5301,20.5418,20.5009,20.5418,74300.0
2006-01-19 15:35:00,35.18,35.2,35.17,35.18,113800.0,20.5418,20.5535,20.536,20.5418,113800.0
2006-01-19 15:40:00,35.19,35.21,35.16,35.2,118600.0,20.5476,20.5593,20.5301,20.5535,118600.0
2006-01-19 15:45:00,35.2,35.23,35.19,35.23,134600.0,20.5535,20.571,20.5476,20.571,134600.0
2006-01-19 15:50:00,35.22,35.25,35.21,35.24,318900.0,20.5652,20.5827,20.5593,20.5768,318900.0
2006-01-19 15:55:00,35.24,35.25,35.2,35.21,172700.0,20.5768,20.5827,20.5535,20.5593,172700.0
2006-01-20 09:30:00,35.2,35.31,35.09,35.3,777100.0,20.5535,20.6177,20.4893,20.6119,777100.0
2006-01-20 09:35:00,35.29,35.29,35.23,35.27,135000.0,20.606,20.606,20.571,20.5944,135000.0
2006-01-20 09:40:00,35.27,35.31,35.22,35.29,263700.0,20.5944,20.6177,20.5652,20.606,263700.0
2006-01-20 09:45:00,35.29,35.29,35.23,35.23,200300.0,20.606,20.606,20.571,20.571,200300.0
2006-01-20 09:50:00,35.22,35.27,35.21,35.27,120500.0,20.5652,20.5944,20.5593,20.5944,120500.0
2006-01-20 09:55:00,35.27,35.27,35.22,35.25,254100.0,20.5944,20.5944,20.5652,20.5827,254100.0
2006-01-20 10:00:00,35.26,35.27,35.25,35.27,127600.0,20.5885,20.5944,20.5827,20.5944,127600.0
2006-01-20 10:05:00,35.26,35.28,35.23,35.24,197200.0,20.5885,20.6002,20.571,20.5768,197200.0
2006-01-20 10:10:00,35.24,35.28,35.23,35.27,175600.0,20.5768,20.6002,20.571,20.5944,175600.0
2006-01-20 10:15:00,35.27,35.3,35.25,35.3,240600.0,20.5944,20.6119,20.5827,20.6119,240600.0
2006-01-20 10:20:00,35.29,35.32,35.27,35.31,116100.0,20.606,20.6236,20.5944,20.6177,116100.0
2006-01-20 10:25:00,35.31,35.33,35.29,35.31,120400.0,20.6177,20.6294,20.606,20.6177,120400.0
2006-01-20 10:30:00,35.32,35.35,35.3,35.35,83600.0,20.6236,20.6411,20.6119,20.6411,83600.0
2006-01-20 10:35:00,35.35,35.4,35.32,35.4,123100.0,20.6411,20.6703,20.6236,20.6703,123100.0
2006-01-20 10:40:00,35.4,35.43,35.34,35.42,142700.0,20.6703,20.6878,20.6352,20.6819,142700.0
2006-01-20 10:45:00,35.42,35.46,35.42,35.44,114900.0,20.6819,20.7053,20.6819,20.6936,114900.0
2006-01-20 10:50:00,35.44,35.45,35.39,35.43,103400.0,20.6936,20.6995,20.6644,20.6878,103400.0
2006-01-20 10:55:00,35.43,35.45,35.42,35.44,114900.0,20.6878,20.6995,20.6819,20.6936,114900.0
2006-01-20 11:00:00,35.44,35.44,35.39,35.44,142800.0,20.6936,20.6936,20.6644,20.6936,142800.0
2006-01-20 11:05:00,35.44,35.46,35.39,35.41,157300.0,20.6936,20.7053,20.6644,20.6761,157300.0
2006-01-20 11:10:00,35.4,35.41,35.37,35.38,114400.0,20.6703,20.6761,20.6528,20.6586,114400.0
2006-01-20 11:15:00,35.38,35.38,35.3,35.3,94700.0,20.6586,20.6586,20.6119,20.6119,94700.0
2006-01-20 11:20:00,35.3,35.32,35.28,35.31,118300.0,20.6119,20.6236,20.6002,20.6177,118300.0
2006-01-20 11:25:00,35.31,35.34,35.31,35.33,71300.0,20.6177,20.6352,20.6177,20.6294,71300.0
2006-01-20 11:30:00,35.33,35.35,35.29,35.35,105400.0,20.6294,20.6411,20.606,20.6411,105400.0
2006-01-20 11:35:00,35.35,35.36,35.3,35.31,57600.0,20.6411,20.6469,20.6119,20.6177,57600.0
2006-01-20 11:40:00,35.3,35.3,35.28,35.3,127800.0,20.6119,20.6119,20.6002,20.6119,127800.0
2006-01-20 11:45:00,35.29,35.32,35.22,35.28,146100.0,20.606,20.6236,20.5652,20.6002,146100.0
2006-01-20 11:50:00,35.28,35.35,35.28,35.31,118900.0,20.6002,20.6411,20.6002,20.6177,118900.0
2006-01-20 11:55:00,35.31,35.34,35.29,35.3,99300.0,20.6177,20.6352,20.606,20.6119,99300.0
2006-01-20 12:00:00,35.3,35.32,35.28,35.29,164500.0,20.6119,20.6236,20.6002,20.606,164500.0
2006-01-20 12:05:00,35.28,35.32,35.28,35.31,55400.0,20.6002,20.6236,20.6002,20.6177,55400.0
2006-01-20 12:10:00,35.31,35.32,35.28,35.29,61400.0,20.6177,20.6236,20.6002,20.606,61400.0
2006-01-20 12:15:00,35.3,35.31,35.3,35.3,36200.0,20.6119,20.6177,20.6119,20.6119,36200.0
2006-01-20 12:20:00,35.3,35.36,35.3,35.35,119800.0,20.6119,20.6469,20.6119,20.6411,119800.0
2006-01-20 12:25:00,35.35,35.37,35.33,35.35,81300.0,20.6411,20.6528,20.6294,20.6411,81300.0
2006-01-20 12:30:00,35.35,35.36,35.33,35.35,65100.0,20.6411,20.6469,20.6294,20.6411,65100.0
2006-01-20 12:35:00,35.36,35.38,35.35,35.37,44500.0,20.6469,20.6586,20.6411,20.6528,44500.0
2006-01-20 12:40:00,35.37,35.38,35.35,35.36,79300.0,20.6528,20.6586,20.6411,20.6469,79300.0
2006-01-20 12:45:00,35.36,35.37,35.35,35.37,54800.0,20.6469,20.6528,20.6411,20.6528,54800.0
2006-01-20 12:50:00,35.37,35.41,35.3,35.4,87100.0,20.6528,20.6761,20.6119,20.6703,87100.0
2006-01-20 12:55:00,35.4,35.43,35.38,35.43,70600.0,20.6703,20.6878,20.6586,20.6878,70600.0
2006-01-20 13:00:00,35.42,35.44,35.37,35.37,135200.0,20.6819,20.6936,20.6528,20.6528,135200.0
2006-01-20 13:05:00,35.37,35.39,35.31,35.36,136300.0,20.6528,20.6644,20.6177,20.6469,136300.0
2006-01-20 13:10:00,35.35,35.4,35.35,35.38,98100.0,20.6411,20.6703,20.6411,20.6586,98100.0
2006-01-20 13:15:00,35.38,35.4,35.35,35.37,46700.0,20.6586,20.6703,20.6411,20.6528,46700.0
2006-01-20 13:20:00,35.37,35.37,35.34,35.35,77200.0,20.6528,20.6528,20.6352,20.6411,77200.0
2006-01-20 13:25:00,35.35,35.37,35.34,35.34,41000.0,20.6411,20.6528,20.6352,20.6352,41000.0
2006-01-20 13:30:00,35.35,35.36,35.32,35.34,77700.0,20.6411,20.6469,20.6236,20.6352,77700.0
2006-01-20 13:35:00,35.34,35.37,35.33,35.36,55300.0,20.6352,20.6528,20.6294,20.6469,55300.0
2006-01-20 13:40:00,35.36,35.37,35.35,35.35,73500.0,20.6469,20.6528,20.6411,20.6411,73500.0
2006-01-20 13:45:00,35.36,35.37,35.34,35.34,113500.0,20.6469,20.6528,20.6352,20.6352,113500.0
2006-01-20 13:50:00,35.34,35.34,35.32,35.33,56700.0,20.6352,20.6352,20.6236,20.6294,56700.0
2006-01-20 13:55:00,35.32,35.36,35.29,35.33,105400.0,20.6236,20.6469,20.606,20.6294,105400.0
2006-01-20 14:00:00,35.34,35.36,35.3,35.32,78300.0,20.6352,20.6469,20.6119,20.6236,78300.0
2006-01-20 14:05:00,35.32,35.34,35.31,35.34,46100.0,20.6236,20.6352,20.6177,20.6352,46100.0
2006-01-20 14:10:00,35.34,35.35,35.33,35.35,126600.0,20.6352,20.6411,20.6294,20.6411,126600.0
2006-01-20 14:15:00,35.35,35.39,35.34,35.38,98800.0,20.6411,20.6644,20.6352,20.6586,98800.0
2006-01-20 14:20:00,35.38,35.42,35.37,35.42,159800.0,20.6586,20.6819,20.6528,20.6819,159800.0
2006-01-20 14:25:00,35.41,35.45,35.41,35.44,86400.0,20.6761,20.6995,20.6761,20.6936,86400.0
2006-01-20 14:30:00,35.44,35.45,35.41,35.41,82200.0,20.6936,20.6995,20.6761,20.6761,82200.0
2006-01-20 14:35:00,35.41,35.46,35.41,35.46,151800.0,20.6761,20.7053,20.6761,20.7053,151800.0
2006-01-20 14:40:00,35.46,35.5,35.45,35.48,304800.0,20.7053,20.7287,20.6995,20.717,304800.0
2006-01-20 14:45:00,35.48,35.51,35.48,35.51,132800.0,20.717,20.7345,20.717,20.7345,132800.0
2006-01-20 14:50:00,35.51,35.54,35.5,35.52,123000.0,20.7345,20.752,20.7287,20.7403,123000.0
2006-01-20 14:55:00,35.51,35.54,35.51,35.53,110000.0,20.7345,20.752,20.7345,20.7462,110000.0
2006-01-20 15:00:00,35.52,35.58,35.52,35.58,165900.0,20.7403,20.7754,20.7403,20.7754,165900.0
2006-01-20 15:05:00,35.58,35.65,35.57,35.64,254600.0,20.7754,20.8162,20.7695,20.8104,254600.0
2006-01-20 15:10:00,35.64,35.67,35.62,35.64,159400.0,20.8104,20.8279,20.7987,20.8104,159400.0
2006-01-20 15:15:00,35.64,35.66,35.61,35.62,184300.0,20.8104,20.8221,20.7929,20.7987,184300.0
2006-01-20 15:20:00,35.62,35.66,35.61,35.64,154900.0,20.7987,20.8221,20.7929,20.8104,154900.0
2006-01-20 15:25:00,35.64,35.68,35.64,35.65,201400.0,20.8104,20.8338,20.8104,20.8162,201400.0
2006-01-20 15:30:00,35.66,35.8,35.65,35.78,191600.0,20.8221,20.9038,20.8162,20.8922,191600.0
2006-01-20 15:35:00,35.78,35.85,35.77,35.8,274700.0,20.8922,20.933,20.8863,20.9038,274700.0
2006-01-20 15:40:00,35.81,35.89,35.8,35.88,351800.0,20.9097,20.9564,20.9038,20.9505,351800.0
2006-01-20 15:45:00,35.88,35.89,35.79,35.82,268700.0,20.9505,20.9564,20.898,20.9155,268700.0
2006-01-20 15:50:00,35.81,35.86,35.8,35.85,386100.0,20.9097,20.9389,20.9038,20.933,386100.0
2006-01-20 15:55:00,35.85,35.91,35.84,35.86,381300.0,20.933,20.9681,20.9272,20.9389,381300.0
2006-01-23 09:30:00,35.86,35.88,35.71,35.82,333000.0,20.9389,20.9505,20.8513,20.9155,333000.0
2006-01-23 09:35:00,35.84,36.0,35.82,35.99,280500.0,20.9272,21.0206,20.9155,21.0148,280500.0
2006-01-23 09:40:00,36.0,36.09,35.99,36.07,353500.0,21.0206,21.0732,21.0148,21.0615,353500.0
2006-01-23 09:45:00,36.05,36.07,35.85,35.86,218000.0,21.0498,21.0615,20.933,20.9389,218000.0
2006-01-23 09:50:00,35.86,35.86,35.72,35.78,249000.0,20.9389,20.9389,20.8571,20.8922,249000.0
2006-01-23 09:55:00,35.77,35.81,35.53,35.53,183500.0,20.8863,20.9097,20.7462,20.7462,183500.0
2006-01-23 10:00:00,35.56,35.56,35.45,35.49,208800.0,20.7637,20.7637,20.6995,20.7228,208800.0
2006-01-23 10:05:00,35.5,35.66,35.27,35.64,289900.0,20.7287,20.8221,20.5944,20.8104,289900.0
2006-01-23 10:10:00,35.64,35.71,35.6,35.6,179600.0,20.8104,20.8513,20.7871,20.7871,179600.0
2006-01-23 10:15:00,35.6,35.68,35.3,35.66,178300.0,20.7871,20.8338,20.6119,20.8221,178300.0
2006-01-23 10:20:00,35.64,35.75,35.64,35.71,83900.0,20.8104,20.8746,20.8104,20.8513,83900.0
2006-01-23 10:25:00,35.7,35.76,35.64,35.75,102900.0,20.8454,20.8805,20.8104,20.8746,102900.0
2006-01-23 10:30:00,35.75,35.75,35.67,35.67,60400.0,20.8746,20.8746,20.8279,20.8279,60400.0
2006-01-23 10:35:00,35.66,35.7,35.65,35.68,53100.0,20.8221,20.8454,20.8162,20.8338,53100.0
2006-01-23 10:40:00,35.68,35.68,35.58,35.66,74700.0,20.8338,20.8338,20.7754,20.8221,74700.0
2006-01-23 10:45:00,35.67,35.67,35.58,35.59,23800.0,20.8279,20.8279,20.7754,20.7812,23800.0
2006-01-23 10:50:00,35.59,35.66,35.58,35.66,48200.0,20.7812,20.8221,20.7754,20.8221,48200.0
2006-01-23 10:55:00,35.67,35.73,35.66,35.7,53600.0,20.8279,20.863,20.8221,20.8454,53600.0
2006-01-23 11:00:00,35.7,35.72,35.66,35.72,53800.0,20.8454,20.8571,20.8221,20.8571,53800.0
2006-01-23 11:05:00,35.72,35.76,35.71,35.74,67800.0,20.8571,20.8805,20.8513,20.8688,67800.0
2006-01-23 11:10:00,35.74,35.82,35.74,35.8,76600.0,20.8688,20.9155,20.8688,20.9038,76600.0
2006-01-23 11:15:00,35.8,35.83,35.79,35.82,35900.0,20.9038,20.9213,20.898,20.9155,35900.0
2006-01-23 11:20:00,35.81,35.82,35.73,35.79,34700.0,20.9097,20.9155,20.863,20.898,34700.0
2006-01-23 11:25:00,35.79,35.79,35.74,35.77,37400.0,20.898,20.898,20.8688,20.8863,37400.0
2006-01-23 11:30:00,35.77,35.79,35.75,35.78,62300.0,20.8863,20.898,20.8746,20.8922,62300.0
2006-01-23 11:35:00,35.78,35.78,35.75,35.75,24300.0,20.8922,20.8922,20.8746,20.8746,24300.0
2006-01-23 11:40:00,35.76,35.77,35.74,35.75,63400.0,20.8805,20.8863,20.8688,20.8746,63400.0
2006-01-23 11:45:00,35.75,35.76,35.74,35.75,64900.0,20.8746,20.8805,20.8688,20.8746,64900.0
2006-01-23 11:50:00,35.75,35.83,35.74,35.82,34500.0,20.8746,20.9213,20.8688,20.9155,34500.0
2006-01-23 11:55:00,35.81,35.85,35.81,35.82,32100.0,20.9097,20.933,20.9097,20.9155,32100.0
2006-01-23 12:00:00,35.82,35.85,35.78,35.85,34400.0,20.9155,20.933,20.8922,20.933,34400.0
2006-01-23 12:05:00,35.84,35.85,35.79,35.8,39900.0,20.9272,20.933,20.898,20.9038,39900.0
2006-01-23 12:10:00,35.8,35.83,35.78,35.81,26300.0,20.9038,20.9213,20.8922,20.9097,26300.0
2006-01-23 12:15:00,35.8,35.82,35.73,35.73,74300.0,20.9038,20.9155,20.863,20.863,74300.0
2006-01-23 12:20:00,35.73,35.74,35.67,35.67,59000.0,20.863,20.8688,20.8279,20.8279,59000.0
2006-01-23 12:25:00,35.67,35.78,35.67,35.78,76500.0,20.8279,20.8922,20.8279,20.8922,76500.0
2006-01-23 12:30:00,35.78,35.8,35.73,35.73,43700.0,20.8922,20.9038,20.863,20.863,43700.0
2006-01-23 12:35:00,35.73,35.79,35.73,35.78,45700.0,20.863,20.898,20.863,20.8922,45700.0
2006-01-23 12:40:00,35.77,35.79,35.73,35.78,47300.0,20.8863,20.898,20.863,20.8922,47300.0
2006-01-23 12:45:00,35.77,35.79,35.77,35.78,31600.0,20.8863,20.898,20.8863,20.8922,31600.0
2006-01-23 12:50:00,35.78,35.8,35.74,35.76,48100.0,20.8922,20.9038,20.8688,20.8805,48100.0
2006-01-23 12:55:00,35.76,35.77,35.74,35.75,38500.0,20.8805,20.8863,20.8688,20.8746,38500.0
2006-01-23 13:00:00,35.74,35.8,35.74,35.79,59900.0,20.8688,20.9038,20.8688,20.898,59900.0
2006-01-23 13:05:00,35.79,35.81,35.77,35.78,51400.0,20.898,20.9097,20.8863,20.8922,51400.0
2006-01-23 13:10:00,35.78,35.78,35.74,35.74,78700.0,20.8922,20.8922,20.8688,20.8688,78700.0
2006-01-23 13:15:00,35.74,35.77,35.73,35.76,41100.0,20.8688,20.8863,20.863,20.8805,41100.0
2006-01-23 13:20:00,35.77,35.8,35.71,35.73,44200.0,20.8863,20.9038,20.8513,20.863,44200.0
2006-01-23 13:25:00,35.73,35.78,35.7,35.76,46500.0,20.863,20.8922,20.8454,20.8805,46500.0
2006-01-23 13:30:00,35.76,35.78,35.75,35.78,61400.0,20.8805,20.8922,20.8746,20.8922,61400.0
2006-01-23 13:35:00,35.77,35.78,35.76,35.76,65100.0,20.8863,20.8922,20.8805,20.8805,65100.0
2006-01-23 13:40:00,35.75,35.77,35.74,35.75,65800.0,20.8746,20.8863,20.8688,20.8746,65800.0
2006-01-23 13:45:00,35.76,35.77,35.74,35.75,30200.0,20.8805,20.8863,20.8688,20.8746,30200.0
2006-01-23 13:50:00,35.75,35.75,35.73,35.75,24600.0,20.8746,20.8746,20.863,20.8746,24600.0
2006-01-23 13:55:00,35.74,35.75,35.73,35.75,42500.0,20.8688,20.8746,20.863,20.8746,42500.0
2006-01-23 14:00:00,35.75,35.78,35.73,35.78,49900.0,20.8746,20.8922,20.863,20.8922,49900.0
2006-01-23 14:05:00,35.77,35.79,35.74,35.75,16700.0,20.8863,20.898,20.8688,20.8746,16700.0
2006-01-23 14:10:00,35.74,35.74,35.65,35.71,58200.0,20.8688,20.8688,20.8162,20.8513,58200.0
2006-01-23 14:15:00,35.71,35.76,35.69,35.75,80600.0,20.8513,20.8805,20.8396,20.8746,80600.0
2006-01-23 14:20:00,35.75,35.76,35.73,35.73,108100.0,20.8746,20.8805,20.863,20.863,108100.0
2006-01-23 14:25:00,35.73,35.73,35.66,35.7,40100.0,20.863,20.863,20.8221,20.8454,40100.0
2006-01-23 14:30:00,35.7,35.74,35.7,35.74,62100.0,20.8454,20.8688,20.8454,20.8688,62100.0
2006-01-23 14:35:00,35.75,35.76,35.7,35.76,68100.0,20.8746,20.8805,20.8454,20.8805,68100.0
2006-01-23 14:40:00,35.76,35.83,35.76,35.83,66300.0,20.8805,20.9213,20.8805,20.9213,66300.0
2006-01-23 14:45:00,35.83,35.85,35.81,35.84,44100.0,20.9213,20.933,20.9097,20.9272,44100.0
2006-01-23 14:50:00,35.84,35.84,35.76,35.79,53100.0,20.9272,20.9272,20.8805,20.898,53100.0
2006-01-23 14:55:00,35.78,35.85,35.75,35.85,73100.0,20.8922,20.933,20.8746,20.933,73100.0
2006-01-23 15:00:00,35.85,35.85,35.82,35.83,52800.0,20.933,20.933,20.9155,20.9213,52800.0
2006-01-23 15:05:00,35.83,35.83,35.8,35.8,62100.0,20.9213,20.9213,20.9038,20.9038,62100.0
2006-01-23 15:10:00,35.8,35.8,35.74,35.76,66400.0,20.9038,20.9038,20.8688,20.8805,66400.0
2006-01-23 15:15:00,35.76,35.78,35.75,35.77,60300.0,20.8805,20.8922,20.8746,20.8863,60300.0
2006-01-23 15:20:00,35.77,35.85,35.76,35.82,85000.0,20.8863,20.933,20.8805,20.9155,85000.0
2006-01-23 15:25:00,35.82,35.83,35.75,35.76,60100.0,20.9155,20.9213,20.8746,20.8805,60100.0
2006-01-23 15:30:00,35.76,35.77,35.72,35.74,83900.0,20.8805,20.8863,20.8571,20.8688,83900.0
2006-01-23 15:35:00,35.74,35.76,35.72,35.73,100300.0,20.8688,20.8805,20.8571,20.863,100300.0
2006-01-23 15:40:00,35.73,35.75,35.68,35.7,121100.0,20.863,20.8746,20.8338,20.8454,121100.0
2006-01-23 15:45:00,35.7,35.75,35.61,35.74,130700.0,20.8454,20.8746,20.7929,20.8688,130700.0
2006-01-23 15:50:00,35.75,35.75,35.66,35.7,124800.0,20.8746,20.8746,20.8221,20.8454,124800.0
2006-01-23 15:55:00,35.7,35.76,35.68,35.68,170700.0,20.8454,20.8805,20.8338,20.8338,170700.0
2006-01-24 09:30:00,35.94,36.1,35.94,36.1,432000.0,20.9856,21.079,20.9856,21.079,432000.0
2006-01-24 09:35:00,36.15,36.2,36.08,36.18,292400.0,21.1082,21.1374,21.0673,21.1257,292400.0
2006-01-24 09:40:00,36.18,36.31,36.15,36.23,336500.0,21.1257,21.2016,21.1082,21.1549,336500.0
2006-01-24 09:45:00,36.23,36.25,36.03,36.04,170900.0,21.1549,21.1666,21.0381,21.044,170900.0
2006-01-24 09:50:00,36.04,36.21,36.01,36.13,158500.0,21.044,21.1432,21.0265,21.0965,158500.0
2006-01-24 09:55:00,36.13,36.26,36.12,36.25,86000.0,21.0965,21.1724,21.0907,21.1666,86000.0
2006-01-24 10:00:00,36.25,36.25,36.12,36.17,205400.0,21.1666,21.1666,21.0907,21.1199,205400.0
2006-01-24 10:05:00,36.16,36.17,36.03,36.03,92300.0,21.114,21.1199,21.0381,21.0381,92300.0
2006-01-24 10:10:00,36.03,36.17,36.03,36.1,295900.0,21.0381,21.1199,21.0381,21.079,295900.0
2006-01-24 10:15:00,36.1,36.11,36.03,36.05,103100.0,21.079,21.0848,21.0381,21.0498,103100.0
2006-01-24 10:20:00,36.06,36.1,36.05,36.07,101900.0,21.0556,21.079,21.0498,21.0615,101900.0
2006-01-24 10:25:00,36.08,36.08,36.02,36.04,139500.0,21.0673,21.0673,21.0323,21.044,139500.0
2006-01-24 10:30:00,36.04,36.04,35.87,35.9,342400.0,21.044,21.044,20.9447,20.9622,342400.0
2006-01-24 10:35:00,35.91,35.91,35.88,35.88,63900.0,20.9681,20.9681,20.9505,20.9505,63900.0
2006-01-24 10:40:00,35.88,35.9,35.86,35.87,126500.0,20.9505,20.9622,20.9389,20.9447,126500.0
2006-01-24 10:45:00,35.87,35.87,35.78,35.78,71200.0,20.9447,20.9447,20.8922,20.8922,71200.0
2006-01-24 10:50:00,35.79,35.79,35.67,35.72,237000.0,20.898,20.898,20.8279,20.8571,237000.0
2006-01-24 10:55:00,35.72,35.87,35.7,35.83,365100.0,20.8571,20.9447,20.8454,20.9213,365100.0
2006-01-24 11:00:00,35.83,35.93,35.79,35.93,74700.0,20.9213,20.9797,20.898,20.9797,74700.0
2006-01-24 11:05:00,35.92,35.93,35.85,35.89,88900.0,20.9739,20.9797,20.933,20.9564,88900.0
2006-01-24 11:10:00,35.9,35.92,35.87,35.92,54600.0,20.9622,20.9739,20.9447,20.9739,54600.0
2006-01-24 11:15:00,35.92,35.97,35.92,35.96,54900.0,20.9739,21.0031,20.9739,20.9973,54900.0
2006-01-24 11:20:00,35.97,35.98,35.93,35.94,53400.0,21.0031,21.0089,20.9797,20.9856,53400.0
2006-01-24 11:25:00,35.94,35.99,35.93,35.99,93100.0,20.9856,21.0148,20.9797,21.0148,93100.0
2006-01-24 11:30:00,35.99,35.99,35.87,35.91,74500.0,21.0148,21.0148,20.9447,20.9681,74500.0
2006-01-24 11:35:00,35.91,36.02,35.9,36.0,209200.0,20.9681,21.0323,20.9622,21.0206,209200.0
2006-01-24 11:40:00,36.0,36.04,35.99,36.03,100500.0,21.0206,21.044,21.0148,21.0381,100500.0
2006-01-24 11:45:00,36.03,36.09,36.02,36.06,103900.0,21.0381,21.0732,21.0323,21.0556,103900.0
2006-01-24 11:50:00,36.06,36.09,35.97,35.98,114100.0,21.0556,21.0732,21.0031,21.0089,114100.0
2006-01-24 11:55:00,35.98,36.11,35.97,36.11,97300.0,21.0089,21.0848,21.0031,21.0848,97300.0
2006-01-24 12:00:00,36.1,36.13,36.04,36.05,80100.0,21.079,21.0965,21.044,21.0498,80100.0
2006-01-24 12:05:00,36.04,36.06,35.97,36.0,107400.0,21.044,21.0556,21.0031,21.0206,107400.0
2006-01-24 12:10:00,36.0,36.1,36.0,36.05,103800.0,21.0206,21.079,21.0206,21.0498,103800.0
2006-01-24 12:15:00,36.06,36.06,35.81,35.85,95600.0,21.0556,21.0556,20.9097,20.933,95600.0
2006-01-24 12:20:00,35.85,35.86,35.77,35.85,126800.0,20.933,20.9389,20.8863,20.933,126800.0
2006-01-24 12:25:00,35.86,35.86,35.82,35.85,57900.0,20.9389,20.9389,20.9155,20.933,57900.0
2006-01-24 12:30:00,35.85,35.88,35.85,35.88,39800.0,20.933,20.9505,20.933,20.9505,39800.0
2006-01-24 12:35:00,35.88,35.89,35.85,35.88,19000.0,20.9505,20.9564,20.933,20.9505,19000.0
2006-01-24 12:40:00,35.9,35.92,35.86,35.89,91200.0,20.9622,20.9739,20.9389,20.9564,91200.0
2006-01-24 12:45:00,35.88,35.9,35.87,35.89,17800.0,20.9505,20.9622,20.9447,20.9564,17800.0
2006-01-24 12:50:00,35.89,35.96,35.89,35.96,47000.0,20.9564,20.9973,20.9564,20.9973,47000.0
2006-01-24 12:55:00,35.95,35.95,35.87,35.91,57500.0,20.9914,20.9914,20.9447,20.9681,57500.0
2006-01-24 13:00:00,35.89,35.94,35.89,35.89,70200.0,20.9564,20.9856,20.9564,20.9564,70200.0
2006-01-24 13:05:00,35.9,35.93,35.89,35.9,37400.0,20.9622,20.9797,20.9564,20.9622,37400.0
2006-01-24 13:10:00,35.9,35.93,35.86,35.92,166600.0,20.9622,20.9797,20.9389,20.9739,166600.0
2006-01-24 13:15:00,35.9,35.92,35.86,35.91,71800.0,20.9622,20.9739,20.9389,20.9681,71800.0
2006-01-24 13:20:00,35.91,35.91,35.89,35.9,49200.0,20.9681,20.9681,20.9564,20.9622,49200.0
2006-01-24 13:25:00,35.9,35.93,35.9,35.91,56000.0,20.9622,20.9797,20.9622,20.9681,56000.0
2006-01-24 13:30:00,35.92,35.94,35.89,35.9,83200.0,20.9739,20.9856,20.9564,20.9622,83200.0
2006-01-24 13:35:00,35.9,35.91,35.88,35.91,52700.0,20.9622,20.9681,20.9505,20.9681,52700.0
2006-01-24 13:40:00,35.91,35.91,35.84,35.87,26900.0,20.9681,20.9681,20.9272,20.9447,26900.0
2006-01-24 13:45:00,35.87,35.89,35.87,35.87,232500.0,20.9447,20.9564,20.9447,20.9447,232500.0
2006-01-24 13:50:00,35.88,35.92,35.87,35.89,116000.0,20.9505,20.9739,20.9447,20.9564,116000.0
2006-01-24 13:55:00,35.89,35.92,35.84,35.92,185200.0,20.9564,20.9739,20.9272,20.9739,185200.0
2006-01-24 14:00:00,35.91,35.98,35.88,35.95,128700.0,20.9681,21.0089,20.9505,20.9914,128700.0
2006-01-24 14:05:00,35.96,35.99,35.92,35.99,76400.0,20.9973,21.0148,20.9739,21.0148,76400.0
2006-01-24 14:10:00,35.97,36.0,35.92,35.94,97500.0,21.0031,21.0206,20.9739,20.9856,97500.0
2006-01-24 14:15:00,35.94,35.98,35.9,35.91,88600.0,20.9856,21.0089,20.9622,20.9681,88600.0
2006-01-24 14:20:00,35.91,35.94,35.88,35.91,42200.0,20.9681,20.9856,20.9505,20.9681,42200.0
2006-01-24 14:25:00,35.91,35.94,35.89,35.92,130000.0,20.9681,20.9856,20.9564,20.9739,130000.0
2006-01-24 14:30:00,35.92,35.93,35.91,35.92,31200.0,20.9739,20.9797,20.9681,20.9739,31200.0
2006-01-24 14:35:00,35.91,35.93,35.85,35.88,44600.0,20.9681,20.9797,20.933,20.9505,44600.0
2006-01-24 14:40:00,35.87,35.93,35.87,35.9,54400.0,20.9447,20.9797,20.9447,20.9622,54400.0
2006-01-24 14:45:00,35.91,35.92,35.86,35.88,24200.0,20.9681,20.9739,20.9389,20.9505,24200.0
2006-01-24 14:50:00,35.89,35.91,35.82,35.82,40800.0,20.9564,20.9681,20.9155,20.9155,40800.0
2006-01-24 14:55:00,35.81,35.87,35.8,35.85,57100.0,20.9097,20.9447,20.9038,20.933,57100.0
2006-01-24 15:00:00,35.84,35.85,35.79,35.82,87100.0,20.9272,20.933,20.898,20.9155,87100.0
2006-01-24 15:05:00,35.82,35.88,35.81,35.82,92200.0,20.9155,20.9505,20.9097,20.9155,92200.0
2006-01-24 15:10:00,35.82,35.84,35.79,35.83,66400.0,20.9155,20.9272,20.898,20.9213,66400.0
2006-01-24 15:15:00,35.83,35.87,35.83,35.86,67400.0,20.9213,20.9447,20.9213,20.9389,67400.0
2006-01-24 15:20:00,35.86,35.87,35.78,35.8,56600.0,20.9389,20.9447,20.8922,20.9038,56600.0
2006-01-24 15:25:00,35.79,35.88,35.78,35.86,103300.0,20.898,20.9505,20.8922,20.9389,103300.0
2006-01-24 15:30:00,35.88,35.91,35.88,35.9,73500.0,20.9505,20.9681,20.9505,20.9622,73500.0
2006-01-24 15:35:00,35.9,35.91,35.88,35.89,126200.0,20.9622,20.9681,20.9505,20.9564,126200.0
2006-01-24 15:40:00,35.88,35.95,35.87,35.94,208800.0,20.9505,20.9914,20.9447,20.9856,208800.0
2006-01-24 15:45:00,35.94,35.97,35.93,35.96,180900.0,20.9856,21.0031,20.9797,20.9973,180900.0
2006-01-24 15:50:00,35.96,35.96,35.9,35.92,134400.0,20.9973,20.9973,20.9622,20.9739,134400.0
2006-01-24 15:55:00,35.92,35.93,35.84,35.84,268600.0,20.9739,20.9797,20.9272,20.9272,268600.0
2006-01-25 09:30:00,36.0,36.1,35.95,35.97,461200.0,21.0206,21.079,20.9914,21.0031,461200.0
2006-01-25 09:35:00,36.05,36.11,35.97,36.06,154800.0,21.0498,21.0848,21.0031,21.0556,154800.0
2006-01-25 09:40:00,36.04,36.14,36.01,36.11,105800.0,21.044,21.1024,21.0265,21.0848,105800.0
2006-01-25 09:45:00,36.11,36.12,35.93,36.0,237500.0,21.0848,21.0907,20.9797,21.0206,237500.0
2006-01-25 09:50:00,36.0,36.06,36.0,36.01,141500.0,21.0206,21.0556,21.0206,21.0265,141500.0
2006-01-25 09:55:00,36.0,36.01,35.91,35.94,226100.0,21.0206,21.0265,20.9681,20.9856,226100.0
2006-01-25 10:00:00,35.94,36.02,35.85,35.87,172700.0,20.9856,21.0323,20.933,20.9447,172700.0
2006-01-25 10:05:00,35.86,35.9,35.74,35.82,205600.0,20.9389,20.9622,20.8688,20.9155,205600.0
2006-01-25 10:10:00,35.83,35.92,35.75,35.85,183300.0,20.9213,20.9739,20.8746,20.933,183300.0
2006-01-25 10:15:00,35.85,35.87,35.73,35.74,87900.0,20.933,20.9447,20.863,20.8688,87900.0
2006-01-25 10:20:00,35.73,35.74,35.56,35.56,141900.0,20.863,20.8688,20.7637,20.7637,141900.0
2006-01-25 10:25:00,35.55,35.71,35.48,35.7,208400.0,20.7579,20.8513,20.717,20.8454,208400.0
2006-01-25 10:30:00,35.69,35.73,35.57,35.67,84600.0,20.8396,20.863,20.7695,20.8279,84600.0
2006-01-25 10:35:00,35.67,35.71,35.6,35.66,81700.0,20.8279,20.8513,20.7871,20.8221,81700.0
2006-01-25 10:40:00,35.65,35.66,35.61,35.64,90500.0,20.8162,20.8221,20.7929,20.8104,90500.0
2006-01-25 10:45:00,35.65,35.65,35.12,35.21,513000.0,20.8162,20.8162,20.5068,20.5593,513000.0
2006-01-25 10:50:00,35.21,35.33,35.17,35.21,769700.0,20.5593,20.6294,20.536,20.5593,769700.0
2006-01-25 10:55:00,35.2,35.21,34.87,35.0,680300.0,20.5535,20.5593,20.3608,20.4367,680300.0
2006-01-25 11:00:00,35.01,35.02,34.72,34.74,929700.0,20.4425,20.4484,20.2732,20.2849,929700.0
2006-01-25 11:05:00,34.72,34.8,34.6,34.75,877600.0,20.2732,20.3199,20.2031,20.2907,877600.0
2006-01-25 11:10:00,34.75,34.96,34.55,34.89,818400.0,20.2907,20.4134,20.1739,20.3725,818400.0
2006-01-25 11:15:00,34.91,35.19,34.89,35.16,945000.0,20.3842,20.5476,20.3725,20.5301,945000.0
2006-01-25 11:20:00,35.1,35.23,35.1,35.21,503500.0,20.4951,20.571,20.4951,20.5593,503500.0
2006-01-25 11:25:00,35.23,35.23,35.13,35.19,267100.0,20.571,20.571,20.5126,20.5476,267100.0
2006-01-25 11:30:00,35.19,35.2,35.13,35.16,198800.0,20.5476,20.5535,20.5126,20.5301,198800.0
2006-01-25 11:35:00,35.16,35.16,34.98,34.99,386800.0,20.5301,20.5301,20.425,20.4309,386800.0
2006-01-25 11:40:00,34.99,35.01,34.92,35.0,256400.0,20.4309,20.4425,20.39,20.4367,256400.0
2006-01-25 11:45:00,35.0,35.05,34.97,35.0,282400.0,20.4367,20.4659,20.4192,20.4367,282400.0
2006-01-25 11:50:00,35.0,35.01,34.97,34.99,202500.0,20.4367,20.4425,20.4192,20.4309,202500.0
2006-01-25 11:55:00,34.99,35.03,34.98,35.01,171200.0,20.4309,20.4542,20.425,20.4425,171200.0
2006-01-25 12:00:00,35.01,35.01,34.97,34.99,239500.0,20.4425,20.4425,20.4192,20.4309,239500.0
2006-01-25 12:05:00,34.99,35.0,34.98,34.99,97600.0,20.4309,20.4367,20.425,20.4309,97600.0
2006-01-25 12:10:00,34.99,35.0,34.89,34.89,107500.0,20.4309,20.4367,20.3725,20.3725,107500.0
2006-01-25 12:15:00,34.87,34.95,34.82,34.93,310700.0,20.3608,20.4075,20.3316,20.3958,310700.0
2006-01-25 12:20:00,34.93,34.98,34.9,34.93,206400.0,20.3958,20.425,20.3783,20.3958,206400.0
2006-01-25 12:25:00,34.93,34.98,34.87,34.92,208800.0,20.3958,20.425,20.3608,20.39,208800.0
2006-01-25 12:30:00,34.9,35.04,34.9,35.03,638400.0,20.3783,20.4601,20.3783,20.4542,638400.0
2006-01-25 12:35:00,35.03,35.08,35.02,35.06,173100.0,20.4542,20.4834,20.4484,20.4717,173100.0
2006-01-25 12:40:00,35.08,35.2,35.06,35.2,138100.0,20.4834,20.5535,20.4717,20.5535,138100.0
2006-01-25 12:45:00,35.2,35.28,35.2,35.25,208800.0,20.5535,20.6002,20.5535,20.5827,208800.0
2006-01-25 12:50:00,35.25,35.29,35.24,35.25,209400.0,20.5827,20.606,20.5768,20.5827,209400.0
2006-01-25 12:55:00,35.25,35.28,35.22,35.25,181700.0,20.5827,20.6002,20.5652,20.5827,181700.0
2006-01-25 13:00:00,35.24,35.27,35.24,35.26,56000.0,20.5768,20.5944,20.5768,20.5885,56000.0
2006-01-25 13:05:00,35.27,35.31,35.26,35.3,217600.0,20.5944,20.6177,20.5885,20.6119,217600.0
2006-01-25 13:10:00,35.31,35.33,35.27,35.32,158200.0,20.6177,20.6294,20.5944,20.6236,158200.0
2006-01-25 13:15:00,35.32,35.4,35.3,35.37,124400.0,20.6236,20.6703,20.6119,20.6528,124400.0
2006-01-25 13:20:00,35.37,35.53,35.37,35.52,240200.0,20.6528,20.7462,20.6528,20.7403,240200.0
2006-01-25 13:25:00,35.55,35.67,35.51,35.67,417800.0,20.7579,20.8279,20.7345,20.8279,417800.0
2006-01-25 13:30:00,35.66,35.67,35.55,35.55,218500.0,20.8221,20.8279,20.7579,20.7579,218500.0
2006-01-25 13:35:00,35.55,35.64,35.54,35.6,193100.0,20.7579,20.8104,20.752,20.7871,193100.0
2006-01-25 13:40:00,35.6,35.67,35.6,35.65,147400.0,20.7871,20.8279,20.7871,20.8162,147400.0
2006-01-25 13:45:00,35.66,35.67,35.49,35.53,224600.0,20.8221,20.8279,20.7228,20.7462,224600.0
2006-01-25 13:50:00,35.55,35.64,35.54,35.64,156900.0,20.7579,20.8104,20.752,20.8104,156900.0
2006-01-25 13:55:00,35.63,35.69,35.62,35.65,74300.0,20.8046,20.8396,20.7987,20.8162,74300.0
2006-01-25 14:00:00,35.65,35.65,35.58,35.62,115900.0,20.8162,20.8162,20.7754,20.7987,115900.0
2006-01-25 14:05:00,35.63,35.63,35.57,35.57,122200.0,20.8046,20.8046,20.7695,20.7695,122200.0
2006-01-25 14:10:00,35.58,35.65,35.58,35.65,99900.0,20.7754,20.8162,20.7754,20.8162,99900.0
2006-01-25 14:15:00,35.66,35.66,35.59,35.61,635800.0,20.8221,20.8221,20.7812,20.7929,635800.0
2006-01-25 14:20:00,35.61,35.64,35.58,35.58,203800.0,20.7929,20.8104,20.7754,20.7754,203800.0
2006-01-25 14:25:00,35.59,35.6,35.42,35.45,96200.0,20.7812,20.7871,20.6819,20.6995,96200.0
2006-01-25 14:30:00,35.45,35.52,35.45,35.48,91700.0,20.6995,20.7403,20.6995,20.717,91700.0
2006-01-25 14:35:00,35.47,35.57,35.45,35.57,69900.0,20.7111,20.7695,20.6995,20.7695,69900.0
2006-01-25 14:40:00,35.57,35.59,35.5,35.52,97100.0,20.7695,20.7812,20.7287,20.7403,97100.0
2006-01-25 14:45:00,35.52,35.52,35.44,35.44,67600.0,20.7403,20.7403,20.6936,20.6936,67600.0
2006-01-25 14:50:00,35.43,35.46,35.42,35.44,101000.0,20.6878,20.7053,20.6819,20.6936,101000.0
2006-01-25 14:55:00,35.44,35.44,35.33,35.34,101300.0,20.6936,20.6936,20.6294,20.6352,101300.0
2006-01-25 15:00:00,35.34,35.39,35.28,35.28,134300.0,20.6352,20.6644,20.6002,20.6002,134300.0
2006-01-25 15:05:00,35.28,35.33,35.25,35.26,107200.0,20.6002,20.6294,20.5827,20.5885,107200.0
2006-01-25 15:10:00,35.27,35.28,35.13,35.19,203800.0,20.5944,20.6002,20.5126,20.5476,203800.0
2006-01-25 15:15:00,35.19,35.22,35.08,35.08,159500.0,20.5476,20.5652,20.4834,20.4834,159500.0
2006-01-25 15:20:00,35.08,35.19,35.08,35.15,218800.0,20.4834,20.5476,20.4834,20.5243,218800.0
2006-01-25 15:25:00,35.15,35.38,35.15,35.29,170700.0,20.5243,20.6586,20.5243,20.606,170700.0
2006-01-25 15:30:00,35.29,35.29,35.08,35.09,736200.0,20.606,20.606,20.4834,20.4893,736200.0
2006-01-25 15:35:00,35.09,35.15,35.06,35.15,137100.0,20.4893,20.5243,20.4717,20.5243,137100.0
2006-01-25 15:40:00,35.14,35.2,35.14,35.19,200100.0,20.5185,20.5535,20.5185,20.5476,200100.0
2006-01-25 15:45:00,35.18,35.19,35.08,35.11,186600.0,20.5418,20.5476,20.4834,20.5009,186600.0
2006-01-25 15:50:00,35.1,35.18,35.1,35.14,139600.0,20.4951,20.5418,20.4951,20.5185,139600.0
2006-01-25 15:55:00,35.14,35.2,35.14,35.17,257300.0,20.5185,20.5535,20.5185,20.536,257300.0
2006-01-26 09:30:00,35.5,35.55,35.28,35.43,275400.0,20.7287,20.7579,20.6002,20.6878,275400.0
2006-01-26 09:35:00,35.39,35.39,35.3,35.37,86100.0,20.6644,20.6644,20.6119,20.6528,86100.0
2006-01-26 09:40:00,35.38,35.48,35.38,35.45,108600.0,20.6586,20.717,20.6586,20.6995,108600.0
2006-01-26 09:45:00,35.45,35.46,35.39,35.45,111500.0,20.6995,20.7053,20.6644,20.6995,111500.0
2006-01-26 09:50:00,35.46,35.54,35.44,35.49,113700.0,20.7053,20.752,20.6936,20.7228,113700.0
2006-01-26 09:55:00,35.49,35.5,35.43,35.5,82800.0,20.7228,20.7287,20.6878,20.7287,82800.0
2006-01-26 10:00:00,35.5,35.55,35.49,35.53,143400.0,20.7287,20.7579,20.7228,20.7462,143400.0
2006-01-26 10:05:00,35.54,35.6,35.54,35.59,108200.0,20.752,20.7871,20.752,20.7812,108200.0
2006-01-26 10:10:00,35.58,35.65,35.58,35.63,1324100.0,20.7754,20.8162,20.7754,20.8046,1324100.0
2006-01-26 10:15:00,35.66,35.7,35.56,35.58,155400.0,20.8221,20.8454,20.7637,20.7754,155400.0
2006-01-26 10:20:00,35.57,35.6,35.54,35.55,188000.0,20.7695,20.7871,20.752,20.7579,188000.0
2006-01-26 10:25:00,35.56,35.58,35.51,35.51,166300.0,20.7637,20.7754,20.7345,20.7345,166300.0
2006-01-26 10:30:00,35.51,35.52,35.38,35.38,156600.0,20.7345,20.7403,20.6586,20.6586,156600.0
2006-01-26 10:35:00,35.41,35.41,35.25,35.38,290900.0,20.6761,20.6761,20.5827,20.6586,290900.0
2006-01-26 10:40:00,35.37,35.38,35.25,35.26,470400.0,20.6528,20.6586,20.5827,20.5885,470400.0
2006-01-26 10:45:00,35.26,35.27,35.22,35.22,119500.0,20.5885,20.5944,20.5652,20.5652,119500.0
2006-01-26 10:50:00,35.21,35.29,35.14,35.21,262700.0,20.5593,20.606,20.5185,20.5593,262700.0
2006-01-26 10:55:00,35.21,35.24,35.14,35.24,74400.0,20.5593,20.5768,20.5185,20.5768,74400.0
2006-01-26 11:00:00,35.23,35.35,35.22,35.35,176100.0,20.571,20.6411,20.5652,20.6411,176100.0
2006-01-26 11:05:00,35.35,35.38,35.3,35.34,128400.0,20.6411,20.6586,20.6119,20.6352,128400.0
2006-01-26 11:10:00,35.34,35.34,35.29,35.31,41000.0,20.6352,20.6352,20.606,20.6177,41000.0
2006-01-26 11:15:00,35.31,35.34,35.27,35.27,65800.0,20.6177,20.6352,20.5944,20.5944,65800.0
2006-01-26 11:20:00,35.27,35.33,35.25,35.33,49900.0,20.5944,20.6294,20.5827,20.6294,49900.0
2006-01-26 11:25:00,35.32,35.35,35.32,35.34,44100.0,20.6236,20.6411,20.6236,20.6352,44100.0
2006-01-26 11:30:00,35.35,35.36,35.31,35.34,86700.0,20.6411,20.6469,20.6177,20.6352,86700.0
2006-01-26 11:35:00,35.33,35.35,35.31,35.32,48900.0,20.6294,20.6411,20.6177,20.6236,48900.0
2006-01-26 11:40:00,35.31,35.34,35.31,35.33,59000.0,20.6177,20.6352,20.6177,20.6294,59000.0
2006-01-26 11:45:00,35.33,35.35,35.32,35.32,71800.0,20.6294,20.6411,20.6236,20.6236,71800.0
2006-01-26 11:50:00,35.32,35.32,35.28,35.29,109000.0,20.6236,20.6236,20.6002,20.606,109000.0
2006-01-26 11:55:00,35.3,35.43,35.3,35.42,119900.0,20.6119,20.6878,20.6119,20.6819,119900.0
2006-01-26 12:00:00,35.43,35.51,35.4,35.5,107100.0,20.6878,20.7345,20.6703,20.7287,107100.0
2006-01-26 12:05:00,35.5,35.5,35.46,35.47,600500.0,20.7287,20.7287,20.7053,20.7111,600500.0
2006-01-26 12:10:00,35.47,35.48,35.42,35.42,84700.0,20.7111,20.717,20.6819,20.6819,84700.0
2006-01-26 12:15:00,35.43,35.43,35.31,35.34,61900.0,20.6878,20.6878,20.6177,20.6352,61900.0
2006-01-26 12:20:00,35.35,35.37,35.34,35.35,32500.0,20.6411,20.6528,20.6352,20.6411,32500.0
2006-01-26 12:25:00,35.35,35.38,35.33,35.33,51000.0,20.6411,20.6586,20.6294,20.6294,51000.0
2006-01-26 12:30:00,35.32,35.32,35.27,35.3,58000.0,20.6236,20.6236,20.5944,20.6119,58000.0
2006-01-26 12:35:00,35.29,35.31,35.27,35.28,16400.0,20.606,20.6177,20.5944,20.6002,16400.0
2006-01-26 12:40:00,35.28,35.33,35.28,35.33,42700.0,20.6002,20.6294,20.6002,20.6294,42700.0
2006-01-26 12:45:00,35.33,35.33,35.31,35.31,40900.0,20.6294,20.6294,20.6177,20.6177,40900.0
2006-01-26 12:50:00,35.31,35.32,35.25,35.26,87200.0,20.6177,20.6236,20.5827,20.5885,87200.0
2006-01-26 12:55:00,35.26,35.32,35.25,35.32,45400.0,20.5885,20.6236,20.5827,20.6236,45400.0
2006-01-26 13:00:00,35.32,35.35,35.31,35.34,108300.0,20.6236,20.6411,20.6177,20.6352,108300.0
2006-01-26 13:05:00,35.34,35.36,35.32,35.35,100700.0,20.6352,20.6469,20.6236,20.6411,100700.0
2006-01-26 13:10:00,35.34,35.36,35.32,35.32,62000.0,20.6352,20.6469,20.6236,20.6236,62000.0
2006-01-26 13:15:00,35.33,35.33,35.3,35.3,31800.0,20.6294,20.6294,20.6119,20.6119,31800.0
2006-01-26 13:20:00,35.3,35.33,35.26,35.26,51800.0,20.6119,20.6294,20.5885,20.5885,51800.0
2006-01-26 13:25:00,35.27,35.28,35.19,35.21,78400.0,20.5944,20.6002,20.5476,20.5593,78400.0
2006-01-26 13:30:00,35.21,35.22,35.18,35.2,68500.0,20.5593,20.5652,20.5418,20.5535,68500.0
2006-01-26 13:35:00,35.2,35.23,35.18,35.21,53700.0,20.5535,20.571,20.5418,20.5593,53700.0
2006-01-26 13:40:00,35.21,35.26,35.2,35.25,63600.0,20.5593,20.5885,20.5535,20.5827,63600.0
2006-01-26 13:45:00,35.26,35.26,35.21,35.23,37700.0,20.5885,20.5885,20.5593,20.571,37700.0
2006-01-26 13:50:00,35.21,35.27,35.18,35.24,46800.0,20.5593,20.5944,20.5418,20.5768,46800.0
2006-01-26 13:55:00,35.23,35.25,35.22,35.23,48200.0,20.571,20.5827,20.5652,20.571,48200.0
2006-01-26 14:00:00,35.24,35.32,35.24,35.3,110700.0,20.5768,20.6236,20.5768,20.6119,110700.0
2006-01-26 14:05:00,35.3,35.3,35.17,35.19,80300.0,20.6119,20.6119,20.536,20.5476,80300.0
2006-01-26 14:10:00,35.18,35.19,35.09,35.13,167300.0,20.5418,20.5476,20.4893,20.5126,167300.0
2006-01-26 14:15:00,35.13,35.17,35.11,35.12,72600.0,20.5126,20.536,20.5009,20.5068,72600.0
2006-01-26 14:20:00,35.12,35.15,35.12,35.14,73000.0,20.5068,20.5243,20.5068,20.5185,73000.0
2006-01-26 14:25:00,35.15,35.19,35.14,35.16,95000.0,20.5243,20.5476,20.5185,20.5301,95000.0
2006-01-26 14:30:00,35.15,35.15,35.08,35.08,261900.0,20.5243,20.5243,20.4834,20.4834,261900.0
2006-01-26 14:35:00,35.08,35.08,35.04,35.05,207300.0,20.4834,20.4834,20.4601,20.4659,207300.0
2006-01-26 14:40:00,35.04,35.06,35.02,35.02,143500.0,20.4601,20.4717,20.4484,20.4484,143500.0
2006-01-26 14:45:00,35.05,35.06,34.99,35.04,252600.0,20.4659,20.4717,20.4309,20.4601,252600.0
2006-01-26 14:50:00,35.04,35.05,34.98,35.0,211100.0,20.4601,20.4659,20.425,20.4367,211100.0
2006-01-26 14:55:00,35.0,35.05,34.99,35.02,168100.0,20.4367,20.4659,20.4309,20.4484,168100.0
2006-01-26 15:00:00,35.01,35.02,34.97,35.01,278500.0,20.4425,20.4484,20.4192,20.4425,278500.0
2006-01-26 15:05:00,34.99,35.01,34.97,34.98,77800.0,20.4309,20.4425,20.4192,20.425,77800.0
2006-01-26 15:10:00,34.98,34.99,34.95,34.97,107500.0,20.425,20.4309,20.4075,20.4192,107500.0
2006-01-26 15:15:00,34.98,35.0,34.97,34.99,74200.0,20.425,20.4367,20.4192,20.4309,74200.0
2006-01-26 15:20:00,34.99,35.02,34.99,35.0,220200.0,20.4309,20.4484,20.4309,20.4367,220200.0
2006-01-26 15:25:00,35.0,35.01,34.98,34.99,199800.0,20.4367,20.4425,20.425,20.4309,199800.0
2006-01-26 15:30:00,34.98,35.0,34.76,34.83,317400.0,20.425,20.4367,20.2966,20.3374,317400.0
2006-01-26 15:35:00,34.8,34.98,34.75,34.95,366300.0,20.3199,20.425,20.2907,20.4075,366300.0
2006-01-26 15:40:00,34.95,34.98,34.9,34.92,116900.0,20.4075,20.425,20.3783,20.39,116900.0
2006-01-26 15:45:00,34.92,34.96,34.92,34.92,212500.0,20.39,20.4134,20.39,20.39,212500.0
2006-01-26 15:50:00,34.92,34.93,34.88,34.88,120900.0,20.39,20.3958,20.3666,20.3666,120900.0
2006-01-26 15:55:00,34.89,34.95,34.88,34.93,223100.0,20.3725,20.4075,20.3666,20.3958,223100.0
2006-01-27 09:30:00,34.94,34.99,34.94,34.96,249900.0,20.4017,20.4309,20.4017,20.4134,249900.0
2006-01-27 09:35:00,34.97,35.0,34.94,34.95,135100.0,20.4192,20.4367,20.4017,20.4075,135100.0
2006-01-27 09:40:00,34.95,35.09,34.95,35.02,124100.0,20.4075,20.4893,20.4075,20.4484,124100.0
2006-01-27 09:45:00,35.01,35.09,35.01,35.06,85700.0,20.4425,20.4893,20.4425,20.4717,85700.0
2006-01-27 09:50:00,35.06,35.17,35.06,35.15,186600.0,20.4717,20.536,20.4717,20.5243,186600.0
2006-01-27 09:55:00,35.15,35.2,35.12,35.13,127900.0,20.5243,20.5535,20.5068,20.5126,127900.0
2006-01-27 10:00:00,35.13,35.18,35.07,35.12,104300.0,20.5126,20.5418,20.4776,20.5068,104300.0
2006-01-27 10:05:00,35.11,35.24,35.11,35.22,226300.0,20.5009,20.5768,20.5009,20.5652,226300.0
2006-01-27 10:10:00,35.22,35.24,35.18,35.19,191300.0,20.5652,20.5768,20.5418,20.5476,191300.0
2006-01-27 10:15:00,35.18,35.21,35.11,35.12,98800.0,20.5418,20.5593,20.5009,20.5068,98800.0
2006-01-27 10:20:00,35.11,35.19,35.1,35.17,107000.0,20.5009,20.5476,20.4951,20.536,107000.0
2006-01-27 10:25:00,35.17,35.19,35.1,35.15,64200.0,20.536,20.5476,20.4951,20.5243,64200.0
2006-01-27 10:30:00,35.16,35.18,35.09,35.11,65900.0,20.5301,20.5418,20.4893,20.5009,65900.0
2006-01-27 10:35:00,35.11,35.14,35.1,35.12,134000.0,20.5009,20.5185,20.4951,20.5068,134000.0
2006-01-27 10:40:00,35.13,35.14,35.09,35.11,111000.0,20.5126,20.5185,20.4893,20.5009,111000.0
2006-01-27 10:45:00,35.11,35.15,35.1,35.14,81500.0,20.5009,20.5243,20.4951,20.5185,81500.0
2006-01-27 10:50:00,35.15,35.18,35.14,35.16,75100.0,20.5243,20.5418,20.5185,20.5301,75100.0
2006-01-27 10:55:00,35.15,35.16,35.1,35.13,144500.0,20.5243,20.5301,20.4951,20.5126,144500.0
2006-01-27 11:00:00,35.14,35.16,35.13,35.15,76000.0,20.5185,20.5301,20.5126,20.5243,76000.0
2006-01-27 11:05:00,35.16,35.19,35.15,35.18,72800.0,20.5301,20.5476,20.5243,20.5418,72800.0
2006-01-27 11:10:00,35.18,35.18,35.13,35.14,65900.0,20.5418,20.5418,20.5126,20.5185,65900.0
2006-01-27 11:15:00,35.13,35.16,35.13,35.16,59500.0,20.5126,20.5301,20.5126,20.5301,59500.0
2006-01-27 11:20:00,35.16,35.16,35.13,35.14,58500.0,20.5301,20.5301,20.5126,20.5185,58500.0
2006-01-27 11:25:00,35.15,35.16,35.12,35.14,163300.0,20.5243,20.5301,20.5068,20.5185,163300.0
2006-01-27 11:30:00,35.15,35.16,35.13,35.14,51100.0,20.5243,20.5301,20.5126,20.5185,51100.0
2006-01-27 11:35:00,35.11,35.16,35.11,35.13,92500.0,20.5009,20.5301,20.5009,20.5126,92500.0
2006-01-27 11:40:00,35.14,35.14,35.09,35.09,46200.0,20.5185,20.5185,20.4893,20.4893,46200.0
2006-01-27 11:45:00,35.09,35.12,35.06,35.09,79800.0,20.4893,20.5068,20.4717,20.4893,79800.0
2006-01-27 11:50:00,35.08,35.18,35.08,35.17,113500.0,20.4834,20.5418,20.4834,20.536,113500.0
2006-01-27 11:55:00,35.17,35.19,35.17,35.18,57300.0,20.536,20.5476,20.536,20.5418,57300.0
2006-01-27 12:00:00,35.18,35.21,35.16,35.16,213300.0,20.5418,20.5593,20.5301,20.5301,213300.0
2006-01-27 12:05:00,35.17,35.18,35.16,35.17,47400.0,20.536,20.5418,20.5301,20.536,47400.0
2006-01-27 12:10:00,35.18,35.19,35.13,35.14,51900.0,20.5418,20.5476,20.5126,20.5185,51900.0
2006-01-27 12:15:00,35.14,35.15,35.12,35.13,42400.0,20.5185,20.5243,20.5068,20.5126,42400.0
2006-01-27 12:20:00,35.12,35.19,35.12,35.15,89600.0,20.5068,20.5476,20.5068,20.5243,89600.0
2006-01-27 12:25:00,35.15,35.17,35.14,35.15,48700.0,20.5243,20.536,20.5185,20.5243,48700.0
2006-01-27 12:30:00,35.16,35.18,35.14,35.15,42300.0,20.5301,20.5418,20.5185,20.5243,42300.0
2006-01-27 12:35:00,35.16,35.17,35.15,35.16,39300.0,20.5301,20.536,20.5243,20.5301,39300.0
2006-01-27 12:40:00,35.16,35.16,35.13,35.14,50900.0,20.5301,20.5301,20.5126,20.5185,50900.0
2006-01-27 12:45:00,35.14,35.15,35.13,35.13,23300.0,20.5185,20.5243,20.5126,20.5126,23300.0
2006-01-27 12:50:00,35.13,35.15,35.13,35.14,31900.0,20.5126,20.5243,20.5126,20.5185,31900.0
2006-01-27 12:55:00,35.14,35.14,35.13,35.13,38900.0,20.5185,20.5185,20.5126,20.5126,38900.0
2006-01-27 13:00:00,35.13,35.14,35.12,35.13,97100.0,20.5126,20.5185,20.5068,20.5126,97100.0
2006-01-27 13:05:00,35.14,35.14,35.11,35.11,49900.0,20.5185,20.5185,20.5009,20.5009,49900.0
2006-01-27 13:10:00,35.12,35.14,35.1,35.1,61700.0,20.5068,20.5185,20.4951,20.4951,61700.0
2006-01-27 13:15:00,35.11,35.11,35.05,35.06,142300.0,20.5009,20.5009,20.4659,20.4717,142300.0
2006-01-27 13:20:00,35.06,35.1,35.06,35.06,85400.0,20.4717,20.4951,20.4717,20.4717,85400.0
2006-01-27 13:25:00,35.06,35.06,35.0,35.01,114800.0,20.4717,20.4717,20.4367,20.4425,114800.0
2006-01-27 13:30:00,35.01,35.03,34.99,34.99,33800.0,20.4425,20.4542,20.4309,20.4309,33800.0
2006-01-27 13:35:00,35.01,35.01,34.93,34.96,121700.0,20.4425,20.4425,20.3958,20.4134,121700.0
2006-01-27 13:40:00,34.96,35.01,34.95,34.99,148500.0,20.4134,20.4425,20.4075,20.4309,148500.0
2006-01-27 13:45:00,34.99,35.0,34.96,34.97,131500.0,20.4309,20.4367,20.4134,20.4192,131500.0
2006-01-27 13:50:00,34.96,35.0,34.96,35.0,167500.0,20.4134,20.4367,20.4134,20.4367,167500.0
2006-01-27 13:55:00,35.0,35.0,34.95,34.96,50700.0,20.4367,20.4367,20.4075,20.4134,50700.0
2006-01-27 14:00:00,34.97,35.0,34.97,35.0,121600.0,20.4192,20.4367,20.4192,20.4367,121600.0
2006-01-27 14:05:00,35.0,35.02,34.98,34.99,65100.0,20.4367,20.4484,20.425,20.4309,65100.0
2006-01-27 14:10:00,34.98,34.99,34.96,34.96,55600.0,20.425,20.4309,20.4134,20.4134,55600.0
2006-01-27 14:15:00,34.97,34.99,34.96,34.98,52200.0,20.4192,20.4309,20.4134,20.425,52200.0
2006-01-27 14:20:00,34.98,35.0,34.98,35.0,60300.0,20.425,20.4367,20.425,20.4367,60300.0
2006-01-27 14:25:00,35.0,35.01,34.98,35.0,67600.0,20.4367,20.4425,20.425,20.4367,67600.0
2006-01-27 14:30:00,34.99,35.0,34.98,34.99,34000.0,20.4309,20.4367,20.425,20.4309,34000.0
2006-01-27 14:35:00,35.0,35.01,34.95,34.97,56900.0,20.4367,20.4425,20.4075,20.4192,56900.0
2006-01-27 14:40:00,34.96,34.97,34.95,34.97,109300.0,20.4134,20.4192,20.4075,20.4192,109300.0
2006-01-27 14:45:00,34.96,34.97,34.96,34.96,34800.0,20.4134,20.4192,20.4134,20.4134,34800.0
2006-01-27 14:50:00,34.97,34.99,34.95,34.95,44000.0,20.4192,20.4309,20.4075,20.4075,44000.0
2006-01-27 14:55:00,34.96,34.96,34.92,34.94,103300.0,20.4134,20.4134,20.39,20.4017,103300.0
2006-01-27 15:00:00,34.95,34.99,34.95,34.96,75300.0,20.4075,20.4309,20.4075,20.4134,75300.0
2006-01-27 15:05:00,34.96,34.98,34.96,34.96,42700.0,20.4134,20.425,20.4134,20.4134,42700.0
2006-01-27 15:10:00,34.97,34.99,34.97,34.97,38400.0,20.4192,20.4309,20.4192,20.4192,38400.0
2006-01-27 15:15:00,34.98,35.03,34.97,35.0,94800.0,20.425,20.4542,20.4192,20.4367,94800.0
2006-01-27 15:20:00,34.99,35.01,34.98,35.01,46200.0,20.4309,20.4425,20.425,20.4425,46200.0
2006-01-27 15:25:00,35.01,35.01,34.98,35.0,82800.0,20.4425,20.4425,20.425,20.4367,82800.0
2006-01-27 15:30:00,35.01,35.04,34.99,35.04,58000.0,20.4425,20.4601,20.4309,20.4601,58000.0
2006-01-27 15:35:00,35.04,35.06,35.03,35.05,35100.0,20.4601,20.4717,20.4542,20.4659,35100.0
2006-01-27 15:40:00,35.06,35.09,35.05,35.09,50500.0,20.4717,20.4893,20.4659,20.4893,50500.0
2006-01-27 15:45:00,35.08,35.1,35.05,35.07,92800.0,20.4834,20.4951,20.4659,20.4776,92800.0
2006-01-27 15:50:00,35.08,35.08,35.01,35.02,76000.0,20.4834,20.4834,20.4425,20.4484,76000.0
2006-01-27 15:55:00,35.02,35.04,35.0,35.01,198700.0,20.4484,20.4601,20.4367,20.4425,198700.0
2006-01-30 09:30:00,34.9,34.98,34.9,34.95,128700.0,20.3783,20.425,20.3783,20.4075,128700.0
2006-01-30 09:35:00,34.96,34.97,34.83,34.88,60300.0,20.4134,20.4192,20.3374,20.3666,60300.0
2006-01-30 09:40:00,34.88,34.95,34.86,34.87,49600.0,20.3666,20.4075,20.355,20.3608,49600.0
2006-01-30 09:45:00,34.87,34.96,34.86,34.93,35400.0,20.3608,20.4134,20.355,20.3958,35400.0
2006-01-30 09:50:00,34.93,34.98,34.9,34.98,49800.0,20.3958,20.425,20.3783,20.425,49800.0
2006-01-30 09:55:00,34.99,35.02,34.97,34.97,89500.0,20.4309,20.4484,20.4192,20.4192,89500.0
2006-01-30 10:00:00,34.97,35.01,34.92,35.0,69700.0,20.4192,20.4425,20.39,20.4367,69700.0
2006-01-30 10:05:00,34.99,35.06,34.96,35.03,54100.0,20.4309,20.4717,20.4134,20.4542,54100.0
2006-01-30 10:10:00,35.04,35.06,35.03,35.04,37000.0,20.4601,20.4717,20.4542,20.4601,37000.0
2006-01-30 10:15:00,35.05,35.05,35.0,35.0,33400.0,20.4659,20.4659,20.4367,20.4367,33400.0
2006-01-30 10:20:00,35.0,35.04,35.0,35.02,23400.0,20.4367,20.4601,20.4367,20.4484,23400.0
2006-01-30 10:25:00,35.02,35.03,35.0,35.02,29500.0,20.4484,20.4542,20.4367,20.4484,29500.0
2006-01-30 10:30:00,35.02,35.03,35.0,35.01,30100.0,20.4484,20.4542,20.4367,20.4425,30100.0
2006-01-30 10:35:00,35.01,35.01,34.98,34.98,30300.0,20.4425,20.4425,20.425,20.425,30300.0
2006-01-30 10:40:00,34.98,34.99,34.95,34.95,28800.0,20.425,20.4309,20.4075,20.4075,28800.0
2006-01-30 10:45:00,34.95,34.97,34.95,34.96,24200.0,20.4075,20.4192,20.4075,20.4134,24200.0
2006-01-30 10:50:00,34.95,34.98,34.95,34.97,84500.0,20.4075,20.425,20.4075,20.4192,84500.0
2006-01-30 10:55:00,34.97,34.97,34.95,34.96,20700.0,20.4192,20.4192,20.4075,20.4134,20700.0
2006-01-30 11:00:00,34.95,35.0,34.95,34.98,32000.0,20.4075,20.4367,20.4075,20.425,32000.0
2006-01-30 11:05:00,34.98,34.99,34.95,34.95,36300.0,20.425,20.4309,20.4075,20.4075,36300.0
2006-01-30 11:10:00,34.95,34.97,34.95,34.97,31700.0,20.4075,20.4192,20.4075,20.4192,31700.0
2006-01-30 11:15:00,34.97,34.99,34.97,34.99,22800.0,20.4192,20.4309,20.4192,20.4309,22800.0
2006-01-30 11:20:00,34.99,35.02,34.98,34.99,106800.0,20.4309,20.4484,20.425,20.4309,106800.0
2006-01-30 11:25:00,34.99,35.0,34.96,34.97,31500.0,20.4309,20.4367,20.4134,20.4192,31500.0
2006-01-30 11:30:00,34.97,35.01,34.97,34.99,53100.0,20.4192,20.4425,20.4192,20.4309,53100.0
2006-01-30 11:35:00,34.99,35.0,34.98,34.99,57000.0,20.4309,20.4367,20.425,20.4309,57000.0
2006-01-30 11:40:00,34.99,35.0,34.97,35.0,32800.0,20.4309,20.4367,20.4192,20.4367,32800.0
2006-01-30 11:45:00,35.01,35.02,34.98,34.98,46800.0,20.4425,20.4484,20.425,20.425,46800.0
2006-01-30 11:50:00,34.99,35.0,34.97,34.97,32700.0,20.4309,20.4367,20.4192,20.4192,32700.0
2006-01-30 11:55:00,34.96,34.97,34.94,34.94,50700.0,20.4134,20.4192,20.4017,20.4017,50700.0
2006-01-30 12:00:00,34.92,34.96,34.92,34.94,34900.0,20.39,20.4134,20.39,20.4017,34900.0
2006-01-30 12:05:00,34.94,34.94,34.86,34.88,102400.0,20.4017,20.4017,20.355,20.3666,102400.0
2006-01-30 12:10:00,34.89,34.92,34.88,34.91,19000.0,20.3725,20.39,20.3666,20.3842,19000.0
2006-01-30 12:15:00,34.93,34.98,34.9,34.97,25500.0,20.3958,20.425,20.3783,20.4192,25500.0
2006-01-30 12:20:00,34.97,35.0,34.97,35.0,12600.0,20.4192,20.4367,20.4192,20.4367,12600.0
2006-01-30 12:25:00,34.99,35.01,34.98,34.99,23400.0,20.4309,20.4425,20.425,20.4309,23400.0
2006-01-30 12:30:00,34.99,35.02,34.99,34.99,30300.0,20.4309,20.4484,20.4309,20.4309,30300.0
2006-01-30 12:35:00,35.01,35.01,34.95,34.97,90400.0,20.4425,20.4425,20.4075,20.4192,90400.0
2006-01-30 12:40:00,34.96,34.99,34.94,34.98,24700.0,20.4134,20.4309,20.4017,20.425,24700.0
2006-01-30 12:45:00,34.97,35.01,34.97,35.0,26500.0,20.4192,20.4425,20.4192,20.4367,26500.0
2006-01-30 12:50:00,35.01,35.02,35.0,35.0,75800.0,20.4425,20.4484,20.4367,20.4367,75800.0
2006-01-30 12:55:00,35.0,35.0,34.96,34.99,31000.0,20.4367,20.4367,20.4134,20.4309,31000.0
2006-01-30 13:00:00,34.99,35.02,34.99,35.01,24400.0,20.4309,20.4484,20.4309,20.4425,24400.0
2006-01-30 13:05:00,35.01,35.02,35.0,35.01,15900.0,20.4425,20.4484,20.4367,20.4425,15900.0
2006-01-30 13:10:00,35.01,35.02,34.99,35.0,14300.0,20.4425,20.4484,20.4309,20.4367,14300.0
2006-01-30 13:15:00,35.0,35.02,34.99,35.01,46800.0,20.4367,20.4484,20.4309,20.4425,46800.0
2006-01-30 13:20:00,35.01,35.02,34.98,35.0,21200.0,20.4425,20.4484,20.425,20.4367,21200.0
2006-01-30 13:25:00,35.01,35.02,35.0,35.01,18400.0,20.4425,20.4484,20.4367,20.4425,18400.0
2006-01-30 13:30:00,35.01,35.03,34.99,35.01,36200.0,20.4425,20.4542,20.4309,20.4425,36200.0
2006-01-30 13:35:00,35.0,35.02,35.0,35.01,26300.0,20.4367,20.4484,20.4367,20.4425,26300.0
2006-01-30 13:40:00,35.01,35.04,35.0,35.0,31300.0,20.4425,20.4601,20.4367,20.4367,31300.0
2006-01-30 13:45:00,35.01,35.02,34.97,35.01,41800.0,20.4425,20.4484,20.4192,20.4425,41800.0
2006-01-30 13:50:00,35.01,35.02,35.0,35.02,21000.0,20.4425,20.4484,20.4367,20.4484,21000.0
2006-01-30 13:55:00,35.01,35.01,34.97,35.01,68000.0,20.4425,20.4425,20.4192,20.4425,68000.0
2006-01-30 14:00:00,35.01,35.01,34.97,34.99,42700.0,20.4425,20.4425,20.4192,20.4309,42700.0
2006-01-30 14:05:00,34.98,35.02,34.97,34.97,18200.0,20.425,20.4484,20.4192,20.4192,18200.0
2006-01-30 14:10:00,34.97,35.0,34.97,35.0,26500.0,20.4192,20.4367,20.4192,20.4367,26500.0
2006-01-30 14:15:00,35.0,35.0,34.99,34.99,18500.0,20.4367,20.4367,20.4309,20.4309,18500.0
2006-01-30 14:20:00,35.0,35.0,34.98,34.99,31300.0,20.4367,20.4367,20.425,20.4309,31300.0
2006-01-30 14:25:00,34.99,35.02,34.99,35.02,26300.0,20.4309,20.4484,20.4309,20.4484,26300.0
2006-01-30 14:30:00,35.01,35.02,35.01,35.02,11200.0,20.4425,20.4484,20.4425,20.4484,11200.0
2006-01-30 14:35:00,35.01,35.03,35.0,35.01,23000.0,20.4425,20.4542,20.4367,20.4425,23000.0
2006-01-30 14:40:00,35.0,35.01,35.0,35.01,15100.0,20.4367,20.4425,20.4367,20.4425,15100.0
2006-01-30 14:45:00,35.0,35.03,35.0,35.02,35800.0,20.4367,20.4542,20.4367,20.4484,35800.0
2006-01-30 14:50:00,35.02,35.04,35.01,35.04,21300.0,20.4484,20.4601,20.4425,20.4601,21300.0
2006-01-30 14:55:00,35.04,35.05,35.03,35.04,44300.0,20.4601,20.4659,20.4542,20.4601,44300.0
2006-01-30 15:00:00,35.04,35.07,35.02,35.02,64800.0,20.4601,20.4776,20.4484,20.4484,64800.0
2006-01-30 15:05:00,35.02,35.05,35.02,35.05,39200.0,20.4484,20.4659,20.4484,20.4659,39200.0
2006-01-30 15:10:00,35.06,35.06,35.03,35.03,30900.0,20.4717,20.4717,20.4542,20.4542,30900.0
2006-01-30 15:15:00,35.03,35.05,35.01,35.01,37500.0,20.4542,20.4659,20.4425,20.4425,37500.0
2006-01-30 15:20:00,35.01,35.03,35.0,35.01,32000.0,20.4425,20.4542,20.4367,20.4425,32000.0
2006-01-30 15:25:00,35.02,35.03,35.01,35.02,36900.0,20.4484,20.4542,20.4425,20.4484,36900.0
2006-01-30 15:30:00,35.02,35.02,34.99,34.99,222700.0,20.4484,20.4484,20.4309,20.4309,222700.0
2006-01-30 15:35:00,35.0,35.02,34.99,35.01,94800.0,20.4367,20.4484,20.4309,20.4425,94800.0
2006-01-30 15:40:00,35.02,35.04,35.01,35.04,60600.0,20.4484,20.4601,20.4425,20.4601,60600.0
2006-01-30 15:45:00,35.04,35.06,35.01,35.05,56600.0,20.4601,20.4717,20.4425,20.4659,56600.0
2006-01-30 15:50:00,35.05,35.06,35.04,35.04,52700.0,20.4659,20.4717,20.4601,20.4601,52700.0
2006-01-30 15:55:00,35.04,35.05,35.02,35.05,106200.0,20.4601,20.4659,20.4484,20.4659,106200.0
2006-01-31 09:30:00,35.04,35.25,35.02,35.16,178800.0,20.4601,20.5827,20.4484,20.5301,178800.0
2006-01-31 09:35:00,35.16,35.16,35.0,35.11,87600.0,20.5301,20.5301,20.4367,20.5009,87600.0
2006-01-31 09:40:00,35.12,35.2,35.11,35.18,132500.0,20.5068,20.5535,20.5009,20.5418,132500.0
2006-01-31 09:45:00,35.18,35.19,35.09,35.14,41100.0,20.5418,20.5476,20.4893,20.5185,41100.0
2006-01-31 09:50:00,35.14,35.15,35.09,35.09,63200.0,20.5185,20.5243,20.4893,20.4893,63200.0
2006-01-31 09:55:00,35.12,35.15,35.11,35.14,84400.0,20.5068,20.5243,20.5009,20.5185,84400.0
2006-01-31 10:00:00,35.13,35.15,35.07,35.13,109600.0,20.5126,20.5243,20.4776,20.5126,109600.0
2006-01-31 10:05:00,35.14,35.17,35.11,35.12,63500.0,20.5185,20.536,20.5009,20.5068,63500.0
2006-01-31 10:10:00,35.11,35.17,35.11,35.15,152100.0,20.5009,20.536,20.5009,20.5243,152100.0
2006-01-31 10:15:00,35.14,35.14,35.1,35.12,83800.0,20.5185,20.5185,20.4951,20.5068,83800.0
2006-01-31 10:20:00,35.12,35.14,35.05,35.05,48400.0,20.5068,20.5185,20.4659,20.4659,48400.0
2006-01-31 10:25:00,35.05,35.06,35.01,35.05,87400.0,20.4659,20.4717,20.4425,20.4659,87400.0
2006-01-31 10:30:00,35.05,35.05,35.0,35.01,107800.0,20.4659,20.4659,20.4367,20.4425,107800.0
2006-01-31 10:35:00,35.0,35.01,34.99,34.99,72100.0,20.4367,20.4425,20.4309,20.4309,72100.0
2006-01-31 10:40:00,35.0,35.03,34.99,35.0,36600.0,20.4367,20.4542,20.4309,20.4367,36600.0
2006-01-31 10:45:00,34.99,35.01,34.98,35.01,33700.0,20.4309,20.4425,20.425,20.4425,33700.0
2006-01-31 10:50:00,35.01,35.02,34.99,35.02,31500.0,20.4425,20.4484,20.4309,20.4484,31500.0
2006-01-31 10:55:00,35.02,35.03,35.0,35.03,43900.0,20.4484,20.4542,20.4367,20.4542,43900.0
2006-01-31 11:00:00,35.03,35.1,35.03,35.08,56500.0,20.4542,20.4951,20.4542,20.4834,56500.0
2006-01-31 11:05:00,35.09,35.13,35.08,35.13,36400.0,20.4893,20.5126,20.4834,20.5126,36400.0
2006-01-31 11:10:00,35.14,35.14,35.09,35.13,33900.0,20.5185,20.5185,20.4893,20.5126,33900.0
2006-01-31 11:15:00,35.12,35.13,35.07,35.1,37000.0,20.5068,20.5126,20.4776,20.4951,37000.0
2006-01-31 11:20:00,35.11,35.12,35.08,35.08,41200.0,20.5009,20.5068,20.4834,20.4834,41200.0
2006-01-31 11:25:00,35.1,35.1,35.01,35.02,61200.0,20.4951,20.4951,20.4425,20.4484,61200.0
2006-01-31 11:30:00,35.01,35.03,35.0,35.0,81900.0,20.4425,20.4542,20.4367,20.4367,81900.0
2006-01-31 11:35:00,35.0,35.1,34.99,34.99,70100.0,20.4367,20.4951,20.4309,20.4309,70100.0
2006-01-31 11:40:00,34.98,35.01,34.97,34.99,62400.0,20.425,20.4425,20.4192,20.4309,62400.0
2006-01-31 11:45:00,34.98,35.03,34.98,35.02,106000.0,20.425,20.4542,20.425,20.4484,106000.0
2006-01-31 11:50:00,35.03,35.04,35.02,35.02,60600.0,20.4542,20.4601,20.4484,20.4484,60600.0
2006-01-31 11:55:00,35.01,35.03,34.98,35.0,75000.0,20.4425,20.4542,20.425,20.4367,75000.0
2006-01-31 12:00:00,34.99,35.01,34.97,35.0,72200.0,20.4309,20.4425,20.4192,20.4367,72200.0
2006-01-31 12:05:00,35.0,35.04,34.98,34.98,53100.0,20.4367,20.4601,20.425,20.425,53100.0
2006-01-31 12:10:00,34.98,35.01,34.98,35.01,22900.0,20.425,20.4425,20.425,20.4425,22900.0
2006-01-31 12:15:00,35.01,35.02,34.99,35.0,17600.0,20.4425,20.4484,20.4309,20.4367,17600.0
2006-01-31 12:20:00,35.0,35.0,34.99,34.99,24600.0,20.4367,20.4367,20.4309,20.4309,24600.0
2006-01-31 12:25:00,34.99,35.0,34.99,34.99,31000.0,20.4309,20.4367,20.4309,20.4309,31000.0
2006-01-31 12:30:00,34.99,35.0,34.97,34.98,91300.0,20.4309,20.4367,20.4192,20.425,91300.0
2006-01-31 12:35:00,34.98,34.98,34.9,34.94,75900.0,20.425,20.425,20.3783,20.4017,75900.0
2006-01-31 12:40:00,34.94,34.95,34.93,34.93,54600.0,20.4017,20.4075,20.3958,20.3958,54600.0
2006-01-31 12:45:00,34.93,34.97,34.93,34.96,40400.0,20.3958,20.4192,20.3958,20.4134,40400.0
2006-01-31 12:50:00,34.96,35.03,34.95,35.01,114900.0,20.4134,20.4542,20.4075,20.4425,114900.0
2006-01-31 12:55:00,35.01,35.01,34.97,34.97,40800.0,20.4425,20.4425,20.4192,20.4192,40800.0
2006-01-31 13:00:00,34.97,35.0,34.97,34.98,81500.0,20.4192,20.4367,20.4192,20.425,81500.0
2006-01-31 13:05:00,34.99,35.0,34.99,34.99,17900.0,20.4309,20.4367,20.4309,20.4309,17900.0
2006-01-31 13:10:00,35.0,35.05,35.0,35.01,110200.0,20.4367,20.4659,20.4367,20.4425,110200.0
2006-01-31 13:15:00,35.01,35.04,35.01,35.01,65300.0,20.4425,20.4601,20.4425,20.4425,65300.0
2006-01-31 13:20:00,35.02,35.05,35.0,35.04,65800.0,20.4484,20.4659,20.4367,20.4601,65800.0
2006-01-31 13:25:00,35.03,35.04,35.01,35.02,47000.0,20.4542,20.4601,20.4425,20.4484,47000.0
2006-01-31 13:30:00,35.01,35.02,35.0,35.01,83700.0,20.4425,20.4484,20.4367,20.4425,83700.0
2006-01-31 13:35:00,35.01,35.04,35.0,35.02,49200.0,20.4425,20.4601,20.4367,20.4484,49200.0
2006-01-31 13:40:00,35.02,35.02,35.0,35.0,97400.0,20.4484,20.4484,20.4367,20.4367,97400.0
2006-01-31 13:45:00,35.0,35.02,35.0,35.02,38600.0,20.4367,20.4484,20.4367,20.4484,38600.0
2006-01-31 13:50:00,35.02,35.09,35.02,35.09,78000.0,20.4484,20.4893,20.4484,20.4893,78000.0
2006-01-31 13:55:00,35.1,35.15,35.08,35.08,74900.0,20.4951,20.5243,20.4834,20.4834,74900.0
2006-01-31 14:00:00,35.09,35.14,35.09,35.11,83200.0,20.4893,20.5185,20.4893,20.5009,83200.0
2006-01-31 14:05:00,35.1,35.12,35.09,35.12,25100.0,20.4951,20.5068,20.4893,20.5068,25100.0
2006-01-31 14:10:00,35.11,35.17,35.09,35.14,87200.0,20.5009,20.536,20.4893,20.5185,87200.0
2006-01-31 14:15:00,35.13,35.16,35.06,35.08,159200.0,20.5126,20.5301,20.4717,20.4834,159200.0
2006-01-31 14:20:00,35.09,35.11,35.0,35.01,133800.0,20.4893,20.5009,20.4367,20.4425,133800.0
2006-01-31 14:25:00,35.0,35.1,35.0,35.09,78800.0,20.4367,20.4951,20.4367,20.4893,78800.0
2006-01-31 14:30:00,35.09,35.15,35.05,35.08,173000.0,20.4893,20.5243,20.4659,20.4834,173000.0
2006-01-31 14:35:00,35.09,35.14,35.06,35.14,72000.0,20.4893,20.5185,20.4717,20.5185,72000.0
2006-01-31 14:40:00,35.14,35.16,35.07,35.12,57400.0,20.5185,20.5301,20.4776,20.5068,57400.0
2006-01-31 14:45:00,35.13,35.16,35.11,35.14,78000.0,20.5126,20.5301,20.5009,20.5185,78000.0
2006-01-31 14:50:00,35.14,35.15,35.07,35.12,64500.0,20.5185,20.5243,20.4776,20.5068,64500.0
2006-01-31 14:55:00,35.12,35.17,35.12,35.16,91600.0,20.5068,20.536,20.5068,20.5301,91600.0
2006-01-31 15:00:00,35.15,35.19,35.12,35.15,140000.0,20.5243,20.5476,20.5068,20.5243,140000.0
2006-01-31 15:05:00,35.15,35.17,35.14,35.16,64900.0,20.5243,20.536,20.5185,20.5301,64900.0
2006-01-31 15:10:00,35.17,35.19,35.16,35.19,51400.0,20.536,20.5476,20.5301,20.5476,51400.0
2006-01-31 15:15:00,35.19,35.19,35.14,35.17,64900.0,20.5476,20.5476,20.5185,20.536,64900.0
2006-01-31 15:20:00,35.17,35.2,35.16,35.17,60100.0,20.536,20.5535,20.5301,20.536,60100.0
2006-01-31 15:25:00,35.17,35.19,35.17,35.19,93000.0,20.536,20.5476,20.536,20.5476,93000.0
2006-01-31 15:30:00,35.19,35.2,35.15,35.18,192400.0,20.5476,20.5535,20.5243,20.5418,192400.0
2006-01-31 15:35:00,35.19,35.19,35.12,35.13,81900.0,20.5476,20.5476,20.5068,20.5126,81900.0
2006-01-31 15:40:00,35.13,35.14,35.05,35.06,91300.0,20.5126,20.5185,20.4659,20.4717,91300.0
2006-01-31 15:45:00,35.06,35.08,35.05,35.06,57100.0,20.4717,20.4834,20.4659,20.4717,57100.0
2006-01-31 15:50:00,35.06,35.09,35.03,35.06,110400.0,20.4717,20.4893,20.4542,20.4717,110400.0
2006-01-31 15:55:00,35.06,35.07,35.02,35.02,159200.0,20.4717,20.4776,20.4484,20.4484,159200.0
2006-02-01 09:30:00,35.01,35.17,34.99,35.15,182900.0,20.4425,20.536,20.4309,20.5243,182900.0
2006-02-01 09:35:00,35.1,35.14,35.03,35.11,111900.0,20.4951,20.5185,20.4542,20.5009,111900.0
2006-02-01 09:40:00,35.11,35.27,35.11,35.26,111700.0,20.5009,20.5944,20.5009,20.5885,111700.0
2006-02-01 09:45:00,35.28,35.28,35.23,35.25,91500.0,20.6002,20.6002,20.571,20.5827,91500.0
2006-02-01 09:50:00,35.24,35.24,35.14,35.14,51900.0,20.5768,20.5768,20.5185,20.5185,51900.0
2006-02-01 09:55:00,35.14,35.18,35.09,35.16,95400.0,20.5185,20.5418,20.4893,20.5301,95400.0
2006-02-01 10:00:00,35.16,35.18,35.14,35.17,52400.0,20.5301,20.5418,20.5185,20.536,52400.0
2006-02-01 10:05:00,35.16,35.24,35.15,35.19,123800.0,20.5301,20.5768,20.5243,20.5476,123800.0
2006-02-01 10:10:00,35.19,35.22,35.18,35.19,102100.0,20.5476,20.5652,20.5418,20.5476,102100.0
2006-02-01 10:15:00,35.2,35.22,35.17,35.22,78700.0,20.5535,20.5652,20.536,20.5652,78700.0
2006-02-01 10:20:00,35.22,35.3,35.21,35.3,129600.0,20.5652,20.6119,20.5593,20.6119,129600.0
2006-02-01 10:25:00,35.3,35.44,35.3,35.35,264800.0,20.6119,20.6936,20.6119,20.6411,264800.0
2006-02-01 10:30:00,35.35,35.43,35.35,35.39,95000.0,20.6411,20.6878,20.6411,20.6644,95000.0
2006-02-01 10:35:00,35.39,35.4,35.33,35.33,96800.0,20.6644,20.6703,20.6294,20.6294,96800.0
2006-02-01 10:40:00,35.33,35.33,35.26,35.31,49900.0,20.6294,20.6294,20.5885,20.6177,49900.0
2006-02-01 10:45:00,35.31,35.31,35.26,35.29,39700.0,20.6177,20.6177,20.5885,20.606,39700.0
2006-02-01 10:50:00,35.28,35.4,35.28,35.37,52300.0,20.6002,20.6703,20.6002,20.6528,52300.0
2006-02-01 10:55:00,35.37,35.38,35.34,35.34,28100.0,20.6528,20.6586,20.6352,20.6352,28100.0
2006-02-01 11:00:00,35.34,35.35,35.25,35.26,83900.0,20.6352,20.6411,20.5827,20.5885,83900.0
2006-02-01 11:05:00,35.26,35.27,35.25,35.26,63400.0,20.5885,20.5944,20.5827,20.5885,63400.0
2006-02-01 11:10:00,35.26,35.28,35.24,35.26,130200.0,20.5885,20.6002,20.5768,20.5885,130200.0
2006-02-01 11:15:00,35.27,35.28,35.22,35.27,94300.0,20.5944,20.6002,20.5652,20.5944,94300.0
2006-02-01 11:20:00,35.26,35.28,35.23,35.25,34100.0,20.5885,20.6002,20.571,20.5827,34100.0
2006-02-01 11:25:00,35.25,35.27,35.23,35.25,46100.0,20.5827,20.5944,20.571,20.5827,46100.0
2006-02-01 11:30:00,35.26,35.27,35.23,35.23,35100.0,20.5885,20.5944,20.571,20.571,35100.0
2006-02-01 11:35:00,35.23,35.28,35.23,35.28,36700.0,20.571,20.6002,20.571,20.6002,36700.0
2006-02-01 11:40:00,35.27,35.28,35.26,35.26,30000.0,20.5944,20.6002,20.5885,20.5885,30000.0
2006-02-01 11:45:00,35.26,35.27,35.25,35.26,22800.0,20.5885,20.5944,20.5827,20.5885,22800.0
2006-02-01 11:50:00,35.25,35.3,35.25,35.3,59900.0,20.5827,20.6119,20.5827,20.6119,59900.0
2006-02-01 11:55:00,35.29,35.3,35.25,35.25,32700.0,20.606,20.6119,20.5827,20.5827,32700.0
2006-02-01 12:00:00,35.25,35.27,35.25,35.25,21300.0,20.5827,20.5944,20.5827,20.5827,21300.0
2006-02-01 12:05:00,35.25,35.37,35.24,35.37,543600.0,20.5827,20.6528,20.5768,20.6528,543600.0
2006-02-01 12:10:00,35.38,35.42,35.35,35.4,98500.0,20.6586,20.6819,20.6411,20.6703,98500.0
2006-02-01 12:15:00,35.39,35.42,35.39,35.42,83900.0,20.6644,20.6819,20.6644,20.6819,83900.0
2006-02-01 12:20:00,35.4,35.42,35.38,35.41,60500.0,20.6703,20.6819,20.6586,20.6761,60500.0
2006-02-01 12:25:00,35.42,35.46,35.41,35.46,67300.0,20.6819,20.7053,20.6761,20.7053,67300.0
2006-02-01 12:30:00,35.45,35.48,35.45,35.48,99100.0,20.6995,20.717,20.6995,20.717,99100.0
2006-02-01 12:35:00,35.48,35.48,35.44,35.45,61400.0,20.717,20.717,20.6936,20.6995,61400.0
2006-02-01 12:40:00,35.45,35.46,35.43,35.45,48500.0,20.6995,20.7053,20.6878,20.6995,48500.0
2006-02-01 12:45:00,35.46,35.49,35.46,35.48,22900.0,20.7053,20.7228,20.7053,20.717,22900.0
2006-02-01 12:50:00,35.49,35.5,35.46,35.48,122100.0,20.7228,20.7287,20.7053,20.717,122100.0
2006-02-01 12:55:00,35.48,35.49,35.46,35.46,42200.0,20.717,20.7228,20.7053,20.7053,42200.0
2006-02-01 13:00:00,35.46,35.47,35.4,35.41,22500.0,20.7053,20.7111,20.6703,20.6761,22500.0
2006-02-01 13:05:00,35.39,35.48,35.39,35.47,42100.0,20.6644,20.717,20.6644,20.7111,42100.0
2006-02-01 13:10:00,35.47,35.49,35.43,35.45,36600.0,20.7111,20.7228,20.6878,20.6995,36600.0
2006-02-01 13:15:00,35.45,35.46,35.4,35.42,56800.0,20.6995,20.7053,20.6703,20.6819,56800.0
2006-02-01 13:20:00,35.43,35.44,35.37,35.43,32300.0,20.6878,20.6936,20.6528,20.6878,32300.0
2006-02-01 13:25:00,35.45,35.45,35.39,35.44,50600.0,20.6995,20.6995,20.6644,20.6936,50600.0
2006-02-01 13:30:00,35.44,35.48,35.35,35.36,51400.0,20.6936,20.717,20.6411,20.6469,51400.0
2006-02-01 13:35:00,35.37,35.43,35.36,35.4,63800.0,20.6528,20.6878,20.6469,20.6703,63800.0
2006-02-01 13:40:00,35.4,35.43,35.37,35.43,29200.0,20.6703,20.6878,20.6528,20.6878,29200.0
2006-02-01 13:45:00,35.44,35.48,35.4,35.46,82200.0,20.6936,20.717,20.6703,20.7053,82200.0
2006-02-01 13:50:00,35.45,35.46,35.41,35.44,72600.0,20.6995,20.7053,20.6761,20.6936,72600.0
2006-02-01 13:55:00,35.43,35.46,35.43,35.45,36000.0,20.6878,20.7053,20.6878,20.6995,36000.0
2006-02-01 14:00:00,35.45,35.55,35.45,35.53,137600.0,20.6995,20.7579,20.6995,20.7462,137600.0
2006-02-01 14:05:00,35.53,35.57,35.49,35.56,86500.0,20.7462,20.7695,20.7228,20.7637,86500.0
2006-02-01 14:10:00,35.56,35.58,35.55,35.57,56900.0,20.7637,20.7754,20.7579,20.7695,56900.0
2006-02-01 14:15:00,35.57,35.62,35.57,35.62,248400.0,20.7695,20.7987,20.7695,20.7987,248400.0
2006-02-01 14:20:00,35.62,35.66,35.6,35.65,90300.0,20.7987,20.8221,20.7871,20.8162,90300.0
2006-02-01 14:25:00,35.65,35.65,35.64,35.64,126800.0,20.8162,20.8162,20.8104,20.8104,126800.0
2006-02-01 14:30:00,35.64,35.69,35.64,35.69,70800.0,20.8104,20.8396,20.8104,20.8396,70800.0
2006-02-01 14:35:00,35.68,35.7,35.68,35.7,123900.0,20.8338,20.8454,20.8338,20.8454,123900.0
2006-02-01 14:40:00,35.69,35.7,35.62,35.63,160600.0,20.8396,20.8454,20.7987,20.8046,160600.0
2006-02-01 14:45:00,35.64,35.64,35.6,35.64,70900.0,20.8104,20.8104,20.7871,20.8104,70900.0
2006-02-01 14:50:00,35.63,35.68,35.63,35.63,49800.0,20.8046,20.8338,20.8046,20.8046,49800.0
2006-02-01 14:55:00,35.63,35.64,35.57,35.62,89200.0,20.8046,20.8104,20.7695,20.7987,89200.0
2006-02-01 15:00:00,35.62,35.63,35.59,35.63,44500.0,20.7987,20.8046,20.7812,20.8046,44500.0
2006-02-01 15:05:00,35.63,35.63,35.6,35.6,98100.0,20.8046,20.8046,20.7871,20.7871,98100.0
2006-02-01 15:10:00,35.61,35.62,35.59,35.61,88500.0,20.7929,20.7987,20.7812,20.7929,88500.0
2006-02-01 15:15:00,35.61,35.63,35.59,35.62,127600.0,20.7929,20.8046,20.7812,20.7987,127600.0
2006-02-01 15:20:00,35.61,35.64,35.56,35.57,85700.0,20.7929,20.8104,20.7637,20.7695,85700.0
2006-02-01 15:25:00,35.56,35.61,35.56,35.58,40600.0,20.7637,20.7929,20.7637,20.7754,40600.0
2006-02-01 15:30:00,35.59,35.69,35.58,35.67,141700.0,20.7812,20.8396,20.7754,20.8279,141700.0
2006-02-01 15:35:00,35.68,35.71,35.67,35.7,106900.0,20.8338,20.8513,20.8279,20.8454,106900.0
2006-02-01 15:40:00,35.7,35.7,35.67,35.69,121100.0,20.8454,20.8454,20.8279,20.8396,121100.0
2006-02-01 15:45:00,35.68,35.69,35.63,35.63,127500.0,20.8338,20.8396,20.8046,20.8046,127500.0
2006-02-01 15:50:00,35.64,35.67,35.64,35.64,115000.0,20.8104,20.8279,20.8104,20.8104,115000.0
2006-02-01 15:55:00,35.65,35.68,35.63,35.65,181900.0,20.8162,20.8338,20.8046,20.8162,181900.0
2006-02-02 09:30:00,35.33,35.39,35.33,35.37,334800.0,20.6294,20.6644,20.6294,20.6528,334800.0
2006-02-02 09:35:00,35.37,35.45,35.33,35.43,81600.0,20.6528,20.6995,20.6294,20.6878,81600.0
2006-02-02 09:40:00,35.41,35.47,35.41,35.46,59700.0,20.6761,20.7111,20.6761,20.7053,59700.0
2006-02-02 09:45:00,35.46,35.51,35.45,35.49,84700.0,20.7053,20.7345,20.6995,20.7228,84700.0
2006-02-02 09:50:00,35.5,35.6,35.49,35.6,90600.0,20.7287,20.7871,20.7228,20.7871,90600.0
2006-02-02 09:55:00,35.6,35.66,35.59,35.65,68100.0,20.7871,20.8221,20.7812,20.8162,68100.0
2006-02-02 10:00:00,35.64,35.68,35.64,35.66,60600.0,20.8104,20.8338,20.8104,20.8221,60600.0
2006-02-02 10:05:00,35.66,35.79,35.65,35.79,125200.0,20.8221,20.898,20.8162,20.898,125200.0
2006-02-02 10:10:00,35.79,35.81,35.68,35.68,69300.0,20.898,20.9097,20.8338,20.8338,69300.0
2006-02-02 10:15:00,35.68,35.7,35.64,35.69,97000.0,20.8338,20.8454,20.8104,20.8396,97000.0
2006-02-02 10:20:00,35.69,35.78,35.68,35.77,72900.0,20.8396,20.8922,20.8338,20.8863,72900.0
2006-02-02 10:25:00,35.76,35.77,35.65,35.68,54500.0,20.8805,20.8863,20.8162,20.8338,54500.0
2006-02-02 10:30:00,35.68,35.73,35.59,35.59,74000.0,20.8338,20.863,20.7812,20.7812,74000.0
2006-02-02 10:35:00,35.6,35.64,35.55,35.61,65700.0,20.7871,20.8104,20.7579,20.7929,65700.0
2006-02-02 10:40:00,35.59,35.61,35.54,35.55,36000.0,20.7812,20.7929,20.752,20.7579,36000.0
2006-02-02 10:45:00,35.55,35.65,35.55,35.61,44000.0,20.7579,20.8162,20.7579,20.7929,44000.0
2006-02-02 10:50:00,35.61,35.66,35.58,35.66,43300.0,20.7929,20.8221,20.7754,20.8221,43300.0
2006-02-02 10:55:00,35.67,35.72,35.62,35.62,46300.0,20.8279,20.8571,20.7987,20.7987,46300.0
2006-02-02 11:00:00,35.62,35.62,35.54,35.6,53100.0,20.7987,20.7987,20.752,20.7871,53100.0
2006-02-02 11:05:00,35.6,35.6,35.45,35.49,48100.0,20.7871,20.7871,20.6995,20.7228,48100.0
2006-02-02 11:10:00,35.48,35.53,35.46,35.52,67700.0,20.717,20.7462,20.7053,20.7403,67700.0
2006-02-02 11:15:00,35.51,35.51,35.41,35.44,53100.0,20.7345,20.7345,20.6761,20.6936,53100.0
2006-02-02 11:20:00,35.44,35.48,35.37,35.39,107300.0,20.6936,20.717,20.6528,20.6644,107300.0
2006-02-02 11:25:00,35.38,35.39,35.21,35.21,125000.0,20.6586,20.6644,20.5593,20.5593,125000.0
2006-02-02 11:30:00,35.21,35.37,35.17,35.37,121200.0,20.5593,20.6528,20.536,20.6528,121200.0
2006-02-02 11:35:00,35.37,35.43,35.34,35.39,113100.0,20.6528,20.6878,20.6352,20.6644,113100.0
2006-02-02 11:40:00,35.39,35.42,35.38,35.4,42400.0,20.6644,20.6819,20.6586,20.6703,42400.0
2006-02-02 11:45:00,35.4,35.41,35.4,35.4,33200.0,20.6703,20.6761,20.6703,20.6703,33200.0
2006-02-02 11:50:00,35.4,35.41,35.34,35.34,38300.0,20.6703,20.6761,20.6352,20.6352,38300.0
2006-02-02 11:55:00,35.35,35.36,35.34,35.35,31900.0,20.6411,20.6469,20.6352,20.6411,31900.0
2006-02-02 12:00:00,35.35,35.49,35.34,35.49,67600.0,20.6411,20.7228,20.6352,20.7228,67600.0
2006-02-02 12:05:00,35.48,35.54,35.47,35.54,49400.0,20.717,20.752,20.7111,20.752,49400.0
2006-02-02 12:10:00,35.54,35.54,35.52,35.53,24100.0,20.752,20.752,20.7403,20.7462,24100.0
2006-02-02 12:15:00,35.54,35.55,35.51,35.51,199100.0,20.752,20.7579,20.7345,20.7345,199100.0
2006-02-02 12:20:00,35.51,35.52,35.47,35.49,71000.0,20.7345,20.7403,20.7111,20.7228,71000.0
2006-02-02 12:25:00,35.5,35.51,35.46,35.49,56500.0,20.7287,20.7345,20.7053,20.7228,56500.0
2006-02-02 12:30:00,35.49,35.52,35.49,35.52,28200.0,20.7228,20.7403,20.7228,20.7403,28200.0
2006-02-02 12:35:00,35.51,35.55,35.51,35.54,34400.0,20.7345,20.7579,20.7345,20.752,34400.0
2006-02-02 12:40:00,35.55,35.55,35.49,35.51,56700.0,20.7579,20.7579,20.7228,20.7345,56700.0
2006-02-02 12:45:00,35.51,35.55,35.51,35.55,30400.0,20.7345,20.7579,20.7345,20.7579,30400.0
2006-02-02 12:50:00,35.56,35.59,35.55,35.55,58200.0,20.7637,20.7812,20.7579,20.7579,58200.0
2006-02-02 12:55:00,35.55,35.55,35.48,35.48,14800.0,20.7579,20.7579,20.717,20.717,14800.0
2006-02-02 13:00:00,35.49,35.49,35.38,35.41,28600.0,20.7228,20.7228,20.6586,20.6761,28600.0
2006-02-02 13:05:00,35.42,35.44,35.4,35.42,22100.0,20.6819,20.6936,20.6703,20.6819,22100.0
2006-02-02 13:10:00,35.41,35.46,35.41,35.46,37100.0,20.6761,20.7053,20.6761,20.7053,37100.0
2006-02-02 13:15:00,35.46,35.48,35.45,35.45,27100.0,20.7053,20.717,20.6995,20.6995,27100.0
2006-02-02 13:20:00,35.45,35.46,35.42,35.46,34900.0,20.6995,20.7053,20.6819,20.7053,34900.0
2006-02-02 13:25:00,35.45,35.47,35.39,35.39,29500.0,20.6995,20.7111,20.6644,20.6644,29500.0
2006-02-02 13:30:00,35.39,35.39,35.34,35.36,45100.0,20.6644,20.6644,20.6352,20.6469,45100.0
2006-02-02 13:35:00,35.35,35.36,35.3,35.33,47400.0,20.6411,20.6469,20.6119,20.6294,47400.0
2006-02-02 13:40:00,35.33,35.35,35.27,35.31,42400.0,20.6294,20.6411,20.5944,20.6177,42400.0
2006-02-02 13:45:00,35.31,35.42,35.31,35.42,40400.0,20.6177,20.6819,20.6177,20.6819,40400.0
2006-02-02 13:50:00,35.42,35.5,35.41,35.49,39100.0,20.6819,20.7287,20.6761,20.7228,39100.0
2006-02-02 13:55:00,35.49,35.53,35.48,35.53,43200.0,20.7228,20.7462,20.717,20.7462,43200.0
2006-02-02 14:00:00,35.52,35.55,35.49,35.49,49600.0,20.7403,20.7579,20.7228,20.7228,49600.0
2006-02-02 14:05:00,35.49,35.49,35.44,35.44,26100.0,20.7228,20.7228,20.6936,20.6936,26100.0
2006-02-02 14:10:00,35.45,35.47,35.41,35.41,38700.0,20.6995,20.7111,20.6761,20.6761,38700.0
2006-02-02 14:15:00,35.4,35.41,35.35,35.37,59400.0,20.6703,20.6761,20.6411,20.6528,59400.0
2006-02-02 14:20:00,35.37,35.38,35.33,35.34,20400.0,20.6528,20.6586,20.6294,20.6352,20400.0
2006-02-02 14:25:00,35.34,35.36,35.33,35.33,39200.0,20.6352,20.6469,20.6294,20.6294,39200.0
2006-02-02 14:30:00,35.34,35.44,35.33,35.44,45600.0,20.6352,20.6936,20.6294,20.6936,45600.0
2006-02-02 14:35:00,35.44,35.46,35.42,35.43,365600.0,20.6936,20.7053,20.6819,20.6878,365600.0
2006-02-02 14:40:00,35.43,35.44,35.39,35.4,62100.0,20.6878,20.6936,20.6644,20.6703,62100.0
2006-02-02 14:45:00,35.39,35.4,35.34,35.34,74500.0,20.6644,20.6703,20.6352,20.6352,74500.0
2006-02-02 14:50:00,35.35,35.36,35.34,35.34,39000.0,20.6411,20.6469,20.6352,20.6352,39000.0
2006-02-02 14:55:00,35.35,35.36,35.29,35.3,91300.0,20.6411,20.6469,20.606,20.6119,91300.0
2006-02-02 15:00:00,35.28,35.37,35.26,35.37,67100.0,20.6002,20.6528,20.5885,20.6528,67100.0
2006-02-02 15:05:00,35.38,35.47,35.37,35.46,54700.0,20.6586,20.7111,20.6528,20.7053,54700.0
2006-02-02 15:10:00,35.46,35.48,35.39,35.42,40700.0,20.7053,20.717,20.6644,20.6819,40700.0
2006-02-02 15:15:00,35.41,35.44,35.37,35.37,32400.0,20.6761,20.6936,20.6528,20.6528,32400.0
2006-02-02 15:20:00,35.37,35.39,35.35,35.38,38600.0,20.6528,20.6644,20.6411,20.6586,38600.0
2006-02-02 15:25:00,35.38,35.43,35.38,35.41,47900.0,20.6586,20.6878,20.6586,20.6761,47900.0
2006-02-02 15:30:00,35.42,35.42,35.37,35.37,35600.0,20.6819,20.6819,20.6528,20.6528,35600.0
2006-02-02 15:35:00,35.36,35.41,35.36,35.4,37100.0,20.6469,20.6761,20.6469,20.6703,37100.0
2006-02-02 15:40:00,35.41,35.43,35.4,35.43,60800.0,20.6761,20.6878,20.6703,20.6878,60800.0
2006-02-02 15:45:00,35.43,35.53,35.43,35.53,90500.0,20.6878,20.7462,20.6878,20.7462,90500.0
2006-02-02 15:50:00,35.53,35.53,35.39,35.41,119800.0,20.7462,20.7462,20.6644,20.6761,119800.0
2006-02-02 15:55:00,35.42,35.47,35.4,35.43,143900.0,20.6819,20.7111,20.6703,20.6878,143900.0
2006-02-03 09:30:00,35.45,35.64,35.44,35.52,215900.0,20.6995,20.8104,20.6936,20.7403,215900.0
2006-02-03 09:35:00,35.53,35.6,35.47,35.51,76200.0,20.7462,20.7871,20.7111,20.7345,76200.0
2006-02-03 09:40:00,35.53,35.59,35.48,35.56,120300.0,20.7462,20.7812,20.717,20.7637,120300.0
2006-02-03 09:45:00,35.56,35.56,35.51,35.53,47000.0,20.7637,20.7637,20.7345,20.7462,47000.0
2006-02-03 09:50:00,35.54,35.56,35.52,35.55,79700.0,20.752,20.7637,20.7403,20.7579,79700.0
2006-02-03 09:55:00,35.55,35.6,35.55,35.57,125000.0,20.7579,20.7871,20.7579,20.7695,125000.0
2006-02-03 10:00:00,35.59,35.61,35.54,35.56,108900.0,20.7812,20.7929,20.752,20.7637,108900.0
2006-02-03 10:05:00,35.56,35.62,35.53,35.54,76000.0,20.7637,20.7987,20.7462,20.752,76000.0
2006-02-03 10:10:00,35.55,35.58,35.52,35.55,72400.0,20.7579,20.7754,20.7403,20.7579,72400.0
2006-02-03 10:15:00,35.55,35.56,35.47,35.5,95600.0,20.7579,20.7637,20.7111,20.7287,95600.0
2006-02-03 10:20:00,35.5,35.54,35.49,35.52,78900.0,20.7287,20.752,20.7228,20.7403,78900.0
2006-02-03 10:25:00,35.51,35.57,35.49,35.53,50000.0,20.7345,20.7695,20.7228,20.7462,50000.0
2006-02-03 10:30:00,35.54,35.56,35.51,35.55,29200.0,20.752,20.7637,20.7345,20.7579,29200.0
2006-02-03 10:35:00,35.56,35.57,35.52,35.54,56800.0,20.7637,20.7695,20.7403,20.752,56800.0
2006-02-03 10:40:00,35.53,35.55,35.5,35.54,68600.0,20.7462,20.7579,20.7287,20.752,68600.0
2006-02-03 10:45:00,35.54,35.58,35.53,35.57,40900.0,20.752,20.7754,20.7462,20.7695,40900.0
2006-02-03 10:50:00,35.57,35.66,35.55,35.63,67000.0,20.7695,20.8221,20.7579,20.8046,67000.0
2006-02-03 10:55:00,35.63,35.65,35.61,35.65,61100.0,20.8046,20.8162,20.7929,20.8162,61100.0
2006-02-03 11:00:00,35.65,35.66,35.64,35.65,68900.0,20.8162,20.8221,20.8104,20.8162,68900.0
2006-02-03 11:05:00,35.65,35.67,35.62,35.67,50800.0,20.8162,20.8279,20.7987,20.8279,50800.0
2006-02-03 11:10:00,35.67,35.72,35.67,35.7,63800.0,20.8279,20.8571,20.8279,20.8454,63800.0
2006-02-03 11:15:00,35.69,35.69,35.63,35.65,21300.0,20.8396,20.8396,20.8046,20.8162,21300.0
2006-02-03 11:20:00,35.65,35.69,35.63,35.68,25700.0,20.8162,20.8396,20.8046,20.8338,25700.0
2006-02-03 11:25:00,35.68,35.71,35.68,35.68,65000.0,20.8338,20.8513,20.8338,20.8338,65000.0
2006-02-03 11:30:00,35.69,35.69,35.62,35.69,65300.0,20.8396,20.8396,20.7987,20.8396,65300.0
2006-02-03 11:35:00,35.69,35.76,35.69,35.71,77500.0,20.8396,20.8805,20.8396,20.8513,77500.0
2006-02-03 11:40:00,35.71,35.72,35.7,35.71,85700.0,20.8513,20.8571,20.8454,20.8513,85700.0
2006-02-03 11:45:00,35.71,35.71,35.65,35.67,58600.0,20.8513,20.8513,20.8162,20.8279,58600.0
2006-02-03 11:50:00,35.67,35.69,35.66,35.67,34000.0,20.8279,20.8396,20.8221,20.8279,34000.0
2006-02-03 11:55:00,35.68,35.68,35.65,35.67,36300.0,20.8338,20.8338,20.8162,20.8279,36300.0
2006-02-03 12:00:00,35.68,35.68,35.64,35.67,37700.0,20.8338,20.8338,20.8104,20.8279,37700.0
2006-02-03 12:05:00,35.66,35.72,35.64,35.67,30100.0,20.8221,20.8571,20.8104,20.8279,30100.0
2006-02-03 12:10:00,35.68,35.7,35.64,35.69,83600.0,20.8338,20.8454,20.8104,20.8396,83600.0
2006-02-03 12:15:00,35.7,35.75,35.7,35.75,70200.0,20.8454,20.8746,20.8454,20.8746,70200.0
2006-02-03 12:20:00,35.75,35.77,35.69,35.71,114700.0,20.8746,20.8863,20.8396,20.8513,114700.0
2006-02-03 12:25:00,35.68,35.77,35.65,35.76,65500.0,20.8338,20.8863,20.8162,20.8805,65500.0
2006-02-03 12:30:00,35.75,35.77,35.7,35.72,110200.0,20.8746,20.8863,20.8454,20.8571,110200.0
2006-02-03 12:35:00,35.72,35.74,35.63,35.73,96700.0,20.8571,20.8688,20.8046,20.863,96700.0
2006-02-03 12:40:00,35.74,35.75,35.71,35.73,32800.0,20.8688,20.8746,20.8513,20.863,32800.0
2006-02-03 12:45:00,35.74,35.76,35.73,35.76,52000.0,20.8688,20.8805,20.863,20.8805,52000.0
2006-02-03 12:50:00,35.76,35.79,35.76,35.79,43500.0,20.8805,20.898,20.8805,20.898,43500.0
2006-02-03 12:55:00,35.79,35.82,35.77,35.82,48100.0,20.898,20.9155,20.8863,20.9155,48100.0
2006-02-03 13:00:00,35.82,35.83,35.79,35.81,36400.0,20.9155,20.9213,20.898,20.9097,36400.0
2006-02-03 13:05:00,35.8,35.81,35.78,35.78,38300.0,20.9038,20.9097,20.8922,20.8922,38300.0
2006-02-03 13:10:00,35.78,35.8,35.76,35.8,41100.0,20.8922,20.9038,20.8805,20.9038,41100.0
2006-02-03 13:15:00,35.8,35.87,35.79,35.87,111800.0,20.9038,20.9447,20.898,20.9447,111800.0
2006-02-03 13:20:00,35.88,35.96,35.88,35.93,122300.0,20.9505,20.9973,20.9505,20.9797,122300.0
2006-02-03 13:25:00,35.94,35.95,35.9,35.95,119400.0,20.9856,20.9914,20.9622,20.9914,119400.0
2006-02-03 13:30:00,35.94,35.96,35.93,35.95,66800.0,20.9856,20.9973,20.9797,20.9914,66800.0
2006-02-03 13:35:00,35.94,36.02,35.94,36.01,453300.0,20.9856,21.0323,20.9856,21.0265,453300.0
2006-02-03 13:40:00,36.01,36.02,36.0,36.0,173300.0,21.0265,21.0323,21.0206,21.0206,173300.0
2006-02-03 13:45:00,36.0,36.03,35.96,36.02,124000.0,21.0206,21.0381,20.9973,21.0323,124000.0
2006-02-03 13:50:00,36.02,36.02,35.94,35.95,91200.0,21.0323,21.0323,20.9856,20.9914,91200.0
2006-02-03 13:55:00,35.94,35.97,35.92,35.96,57600.0,20.9856,21.0031,20.9739,20.9973,57600.0
2006-02-03 14:00:00,35.97,36.02,35.97,35.98,96900.0,21.0031,21.0323,21.0031,21.0089,96900.0
2006-02-03 14:05:00,35.97,35.99,35.96,35.97,48900.0,21.0031,21.0148,20.9973,21.0031,48900.0
2006-02-03 14:10:00,35.96,35.96,35.78,35.89,118000.0,20.9973,20.9973,20.8922,20.9564,118000.0
2006-02-03 14:15:00,35.89,35.9,35.82,35.86,108200.0,20.9564,20.9622,20.9155,20.9389,108200.0
2006-02-03 14:20:00,35.85,35.91,35.84,35.9,55700.0,20.933,20.9681,20.9272,20.9622,55700.0
2006-02-03 14:25:00,35.91,35.91,35.85,35.88,49600.0,20.9681,20.9681,20.933,20.9505,49600.0
2006-02-03 14:30:00,35.88,36.0,35.85,35.99,114800.0,20.9505,21.0206,20.933,21.0148,114800.0
2006-02-03 14:35:00,36.0,36.01,35.98,35.99,56300.0,21.0206,21.0265,21.0089,21.0148,56300.0
2006-02-03 14:40:00,35.99,35.99,35.91,35.95,54500.0,21.0148,21.0148,20.9681,20.9914,54500.0
2006-02-03 14:45:00,35.94,35.98,35.9,35.98,55200.0,20.9856,21.0089,20.9622,21.0089,55200.0
2006-02-03 14:50:00,35.98,36.01,35.93,36.0,52600.0,21.0089,21.0265,20.9797,21.0206,52600.0
2006-02-03 14:55:00,36.0,36.01,35.97,35.98,66000.0,21.0206,21.0265,21.0031,21.0089,66000.0
2006-02-03 15:00:00,35.99,36.04,35.98,36.02,121100.0,21.0148,21.044,21.0089,21.0323,121100.0
2006-02-03 15:05:00,36.02,36.07,36.0,36.06,118100.0,21.0323,21.0615,21.0206,21.0556,118100.0
2006-02-03 15:10:00,36.05,36.06,36.01,36.03,63200.0,21.0498,21.0556,21.0265,21.0381,63200.0
2006-02-03 15:15:00,36.03,36.04,35.99,36.03,97000.0,21.0381,21.044,21.0148,21.0381,97000.0
2006-02-03 15:20:00,36.02,36.08,36.02,36.06,69800.0,21.0323,21.0673,21.0323,21.0556,69800.0
2006-02-03 15:25:00,36.06,36.08,35.97,35.97,64900.0,21.0556,21.0673,21.0031,21.0031,64900.0
2006-02-03 15:30:00,35.96,35.96,35.82,35.86,129900.0,20.9973,20.9973,20.9155,20.9389,129900.0
2006-02-03 15:35:00,35.86,35.93,35.85,35.92,108900.0,20.9389,20.9797,20.933,20.9739,108900.0
2006-02-03 15:40:00,35.92,35.95,35.88,35.91,105200.0,20.9739,20.9914,20.9505,20.9681,105200.0
2006-02-03 15:45:00,35.9,35.94,35.9,35.92,106100.0,20.9622,20.9856,20.9622,20.9739,106100.0
2006-02-03 15:50:00,35.93,35.96,35.9,35.94,151000.0,20.9797,20.9973,20.9622,20.9856,151000.0
2006-02-03 15:55:00,35.95,36.0,35.9,35.91,242400.0,20.9914,21.0206,20.9622,20.9681,242400.0
2006-02-06 09:30:00,36.0,36.0,35.9,35.99,187300.0,21.0206,21.0206,20.9622,21.0148,187300.0
2006-02-06 09:35:00,35.99,36.14,35.97,36.1,110000.0,21.0148,21.1024,21.0031,21.079,110000.0
2006-02-06 09:40:00,36.1,36.3,36.09,36.29,193700.0,21.079,21.1958,21.0732,21.1899,193700.0
2006-02-06 09:45:00,36.31,36.44,36.3,36.37,332800.0,21.2016,21.2775,21.1958,21.2367,332800.0
2006-02-06 09:50:00,36.37,36.39,36.25,36.29,204700.0,21.2367,21.2483,21.1666,21.1899,204700.0
2006-02-06 09:55:00,36.29,36.32,36.25,36.28,132700.0,21.1899,21.2075,21.1666,21.1841,132700.0
2006-02-06 10:00:00,36.28,36.37,36.26,36.35,130300.0,21.1841,21.2367,21.1724,21.225,130300.0
2006-02-06 10:05:00,36.35,36.39,36.34,36.39,108300.0,21.225,21.2483,21.2191,21.2483,108300.0
2006-02-06 10:10:00,36.38,36.43,36.34,36.34,95400.0,21.2425,21.2717,21.2191,21.2191,95400.0
2006-02-06 10:15:00,36.34,36.38,36.31,36.31,89900.0,21.2191,21.2425,21.2016,21.2016,89900.0
2006-02-06 10:20:00,36.31,36.31,36.2,36.23,69500.0,21.2016,21.2016,21.1374,21.1549,69500.0
2006-02-06 10:25:00,36.23,36.24,36.19,36.21,91000.0,21.1549,21.1607,21.1316,21.1432,91000.0
2006-02-06 10:30:00,36.2,36.28,36.18,36.26,93900.0,21.1374,21.1841,21.1257,21.1724,93900.0
2006-02-06 10:35:00,36.27,36.31,36.27,36.31,88000.0,21.1783,21.2016,21.1783,21.2016,88000.0
2006-02-06 10:40:00,36.31,36.36,36.22,36.23,104800.0,21.2016,21.2308,21.1491,21.1549,104800.0
2006-02-06 10:45:00,36.24,36.25,36.2,36.22,47600.0,21.1607,21.1666,21.1374,21.1491,47600.0
2006-02-06 10:50:00,36.22,36.24,36.17,36.19,65700.0,21.1491,21.1607,21.1199,21.1316,65700.0
2006-02-06 10:55:00,36.19,36.23,36.18,36.22,30900.0,21.1316,21.1549,21.1257,21.1491,30900.0
2006-02-06 11:00:00,36.22,36.22,36.2,36.21,55100.0,21.1491,21.1491,21.1374,21.1432,55100.0
2006-02-06 11:05:00,36.22,36.24,36.17,36.21,129500.0,21.1491,21.1607,21.1199,21.1432,129500.0
2006-02-06 11:10:00,36.2,36.21,36.19,36.19,55900.0,21.1374,21.1432,21.1316,21.1316,55900.0
2006-02-06 11:15:00,36.18,36.19,36.14,36.18,83200.0,21.1257,21.1316,21.1024,21.1257,83200.0
2006-02-06 11:20:00,36.18,36.24,36.18,36.23,69000.0,21.1257,21.1607,21.1257,21.1549,69000.0
2006-02-06 11:25:00,36.23,36.24,36.18,36.18,28900.0,21.1549,21.1607,21.1257,21.1257,28900.0
2006-02-06 11:30:00,36.17,36.23,36.17,36.22,39900.0,21.1199,21.1549,21.1199,21.1491,39900.0
2006-02-06 11:35:00,36.22,36.24,36.21,36.23,50400.0,21.1491,21.1607,21.1432,21.1549,50400.0
2006-02-06 11:40:00,36.24,36.32,36.23,36.31,31600.0,21.1607,21.2075,21.1549,21.2016,31600.0
2006-02-06 11:45:00,36.31,36.31,36.25,36.25,61900.0,21.2016,21.2016,21.1666,21.1666,61900.0
2006-02-06 11:50:00,36.25,36.25,36.21,36.21,77000.0,21.1666,21.1666,21.1432,21.1432,77000.0
2006-02-06 11:55:00,36.22,36.23,36.21,36.23,38400.0,21.1491,21.1549,21.1432,21.1549,38400.0
2006-02-06 12:00:00,36.23,36.27,36.22,36.24,55200.0,21.1549,21.1783,21.1491,21.1607,55200.0
2006-02-06 12:05:00,36.24,36.25,36.22,36.22,22000.0,21.1607,21.1666,21.1491,21.1491,22000.0
2006-02-06 12:10:00,36.22,36.22,36.16,36.16,37700.0,21.1491,21.1491,21.114,21.114,37700.0
2006-02-06 12:15:00,36.16,36.18,36.15,36.17,39600.0,21.114,21.1257,21.1082,21.1199,39600.0
2006-02-06 12:20:00,36.18,36.19,36.14,36.16,57900.0,21.1257,21.1316,21.1024,21.114,57900.0
2006-02-06 12:25:00,36.16,36.16,36.14,36.15,73400.0,21.114,21.114,21.1024,21.1082,73400.0
2006-02-06 12:30:00,36.15,36.21,36.14,36.17,34600.0,21.1082,21.1432,21.1024,21.1199,34600.0
2006-02-06 12:35:00,36.18,36.18,36.08,36.11,139900.0,21.1257,21.1257,21.0673,21.0848,139900.0
2006-02-06 12:40:00,36.12,36.15,36.11,36.14,75800.0,21.0907,21.1082,21.0848,21.1024,75800.0
2006-02-06 12:45:00,36.14,36.16,36.14,36.16,34700.0,21.1024,21.114,21.1024,21.114,34700.0
2006-02-06 12:50:00,36.15,36.16,36.11,36.11,76900.0,21.1082,21.114,21.0848,21.0848,76900.0
2006-02-06 12:55:00,36.12,36.12,36.1,36.11,15400.0,21.0907,21.0907,21.079,21.0848,15400.0
2006-02-06 13:00:00,36.11,36.11,36.05,36.07,40400.0,21.0848,21.0848,21.0498,21.0615,40400.0
2006-02-06 13:05:00,36.06,36.09,36.06,36.09,25600.0,21.0556,21.0732,21.0556,21.0732,25600.0
2006-02-06 13:10:00,36.09,36.16,36.09,36.15,60800.0,21.0732,21.114,21.0732,21.1082,60800.0
2006-02-06 13:15:00,36.14,36.16,36.12,36.13,25300.0,21.1024,21.114,21.0907,21.0965,25300.0
2006-02-06 13:20:00,36.13,36.15,36.12,36.15,32500.0,21.0965,21.1082,21.0907,21.1082,32500.0
2006-02-06 13:25:00,36.15,36.18,36.14,36.15,39700.0,21.1082,21.1257,21.1024,21.1082,39700.0
2006-02-06 13:30:00,36.16,36.19,36.12,36.13,45200.0,21.114,21.1316,21.0907,21.0965,45200.0
2006-02-06 13:35:00,36.11,36.13,36.07,36.09,33500.0,21.0848,21.0965,21.0615,21.0732,33500.0
2006-02-06 13:40:00,36.09,36.12,36.07,36.12,27600.0,21.0732,21.0907,21.0615,21.0907,27600.0
2006-02-06 13:45:00,36.12,36.13,36.09,36.1,18600.0,21.0907,21.0965,21.0732,21.079,18600.0
2006-02-06 13:50:00,36.1,36.12,36.08,36.1,47200.0,21.079,21.0907,21.0673,21.079,47200.0
2006-02-06 13:55:00,36.1,36.14,36.1,36.13,40900.0,21.079,21.1024,21.079,21.0965,40900.0
2006-02-06 14:00:00,36.14,36.14,36.06,36.08,64100.0,21.1024,21.1024,21.0556,21.0673,64100.0
2006-02-06 14:05:00,36.09,36.11,36.06,36.06,33500.0,21.0732,21.0848,21.0556,21.0556,33500.0
2006-02-06 14:10:00,36.07,36.09,36.05,36.09,85900.0,21.0615,21.0732,21.0498,21.0732,85900.0
2006-02-06 14:15:00,36.09,36.13,36.07,36.08,26200.0,21.0732,21.0965,21.0615,21.0673,26200.0
2006-02-06 14:20:00,36.08,36.09,36.06,36.09,51200.0,21.0673,21.0732,21.0556,21.0732,51200.0
2006-02-06 14:25:00,36.08,36.09,36.04,36.04,17600.0,21.0673,21.0732,21.044,21.044,17600.0
2006-02-06 14:30:00,36.04,36.11,36.04,36.08,251500.0,21.044,21.0848,21.044,21.0673,251500.0
2006-02-06 14:35:00,36.09,36.09,36.07,36.07,22900.0,21.0732,21.0732,21.0615,21.0615,22900.0
2006-02-06 14:40:00,36.06,36.07,36.04,36.06,46200.0,21.0556,21.0615,21.044,21.0556,46200.0
2006-02-06 14:45:00,36.06,36.07,36.04,36.04,19200.0,21.0556,21.0615,21.044,21.044,19200.0
2006-02-06 14:50:00,36.05,36.1,36.05,36.06,39700.0,21.0498,21.079,21.0498,21.0556,39700.0
2006-02-06 14:55:00,36.07,36.1,36.07,36.1,65900.0,21.0615,21.079,21.0615,21.079,65900.0
2006-02-06 15:00:00,36.1,36.12,36.09,36.09,43600.0,21.079,21.0907,21.0732,21.0732,43600.0
2006-02-06 15:05:00,36.09,36.15,36.09,36.13,34600.0,21.0732,21.1082,21.0732,21.0965,34600.0
2006-02-06 15:10:00,36.13,36.18,36.12,36.15,63900.0,21.0965,21.1257,21.0907,21.1082,63900.0
2006-02-06 15:15:00,36.16,36.19,36.15,36.18,64600.0,21.114,21.1316,21.1082,21.1257,64600.0
2006-02-06 15:20:00,36.19,36.22,36.18,36.18,44900.0,21.1316,21.1491,21.1257,21.1257,44900.0
2006-02-06 15:25:00,36.18,36.21,36.09,36.11,94600.0,21.1257,21.1432,21.0732,21.0848,94600.0
2006-02-06 15:30:00,36.11,36.14,36.11,36.13,93300.0,21.0848,21.1024,21.0848,21.0965,93300.0
2006-02-06 15:35:00,36.13,36.18,36.13,36.14,106200.0,21.0965,21.1257,21.0965,21.1024,106200.0
2006-02-06 15:40:00,36.14,36.16,36.11,36.15,146000.0,21.1024,21.114,21.0848,21.1082,146000.0
2006-02-06 15:45:00,36.14,36.17,36.13,36.15,88700.0,21.1024,21.1199,21.0965,21.1082,88700.0
2006-02-06 15:50:00,36.15,36.19,36.13,36.14,151500.0,21.1082,21.1316,21.0965,21.1024,151500.0
2006-02-06 15:55:00,36.14,36.17,36.13,36.14,165200.0,21.1024,21.1199,21.0965,21.1024,165200.0
2006-02-07 09:30:00,36.3,36.46,36.28,36.46,294500.0,21.1958,21.2892,21.1841,21.2892,294500.0
2006-02-07 09:35:00,36.46,36.47,36.39,36.47,227300.0,21.2892,21.295,21.2483,21.295,227300.0
2006-02-07 09:40:00,36.48,36.48,36.4,36.4,102400.0,21.3009,21.3009,21.2542,21.2542,102400.0
2006-02-07 09:45:00,36.4,36.42,36.32,36.33,120900.0,21.2542,21.2659,21.2075,21.2133,120900.0
2006-02-07 09:50:00,36.33,36.42,36.33,36.42,85000.0,21.2133,21.2659,21.2133,21.2659,85000.0
2006-02-07 09:55:00,36.42,36.5,36.38,36.5,298100.0,21.2659,21.3126,21.2425,21.3126,298100.0
2006-02-07 10:00:00,36.5,36.51,36.33,36.37,88800.0,21.3126,21.3184,21.2133,21.2367,88800.0
2006-02-07 10:05:00,36.37,36.51,36.37,36.45,73900.0,21.2367,21.3184,21.2367,21.2834,73900.0
2006-02-07 10:10:00,36.45,36.45,36.33,36.36,111900.0,21.2834,21.2834,21.2133,21.2308,111900.0
2006-02-07 10:15:00,36.36,36.4,36.36,36.36,68900.0,21.2308,21.2542,21.2308,21.2308,68900.0
2006-02-07 10:20:00,36.37,36.4,36.26,36.26,80800.0,21.2367,21.2542,21.1724,21.1724,80800.0
2006-02-07 10:25:00,36.27,36.33,36.25,36.25,60200.0,21.1783,21.2133,21.1666,21.1666,60200.0
2006-02-07 10:30:00,36.25,36.26,36.22,36.26,110600.0,21.1666,21.1724,21.1491,21.1724,110600.0
2006-02-07 10:35:00,36.26,36.26,36.13,36.2,123200.0,21.1724,21.1724,21.0965,21.1374,123200.0
2006-02-07 10:40:00,36.2,36.21,36.1,36.1,103100.0,21.1374,21.1432,21.079,21.079,103100.0
2006-02-07 10:45:00,36.11,36.17,36.1,36.13,32900.0,21.0848,21.1199,21.079,21.0965,32900.0
2006-02-07 10:50:00,36.13,36.22,36.09,36.16,74600.0,21.0965,21.1491,21.0732,21.114,74600.0
2006-02-07 10:55:00,36.14,36.16,36.11,36.12,31500.0,21.1024,21.114,21.0848,21.0907,31500.0
2006-02-07 11:00:00,36.1,36.18,36.08,36.17,43100.0,21.079,21.1257,21.0673,21.1199,43100.0
2006-02-07 11:05:00,36.19,36.22,36.16,36.16,45100.0,21.1316,21.1491,21.114,21.114,45100.0
2006-02-07 11:10:00,36.15,36.15,36.12,36.12,40800.0,21.1082,21.1082,21.0907,21.0907,40800.0
2006-02-07 11:15:00,36.1,36.14,36.1,36.13,37800.0,21.079,21.1024,21.079,21.0965,37800.0
2006-02-07 11:20:00,36.13,36.26,36.13,36.22,39400.0,21.0965,21.1724,21.0965,21.1491,39400.0
2006-02-07 11:25:00,36.23,36.26,36.2,36.25,38300.0,21.1549,21.1724,21.1374,21.1666,38300.0
2006-02-07 11:30:00,36.25,36.26,36.23,36.24,25800.0,21.1666,21.1724,21.1549,21.1607,25800.0
2006-02-07 11:35:00,36.24,36.29,36.19,36.25,36800.0,21.1607,21.1899,21.1316,21.1666,36800.0
2006-02-07 11:40:00,36.25,36.33,36.23,36.3,45300.0,21.1666,21.2133,21.1549,21.1958,45300.0
2006-02-07 11:45:00,36.3,36.33,36.22,36.23,34000.0,21.1958,21.2133,21.1491,21.1549,34000.0
2006-02-07 11:50:00,36.24,36.27,36.22,36.24,65100.0,21.1607,21.1783,21.1491,21.1607,65100.0
2006-02-07 11:55:00,36.24,36.26,36.23,36.26,40300.0,21.1607,21.1724,21.1549,21.1724,40300.0
2006-02-07 12:00:00,36.25,36.32,36.25,36.31,53400.0,21.1666,21.2075,21.1666,21.2016,53400.0
2006-02-07 12:05:00,36.32,36.33,36.24,36.24,52800.0,21.2075,21.2133,21.1607,21.1607,52800.0
2006-02-07 12:10:00,36.25,36.28,36.23,36.26,64300.0,21.1666,21.1841,21.1549,21.1724,64300.0
2006-02-07 12:15:00,36.26,36.26,36.23,36.24,43100.0,21.1724,21.1724,21.1549,21.1607,43100.0
2006-02-07 12:20:00,36.24,36.27,36.24,36.26,30800.0,21.1607,21.1783,21.1607,21.1724,30800.0
2006-02-07 12:25:00,36.27,36.28,36.22,36.24,40700.0,21.1783,21.1841,21.1491,21.1607,40700.0
2006-02-07 12:30:00,36.24,36.26,36.23,36.26,24100.0,21.1607,21.1724,21.1549,21.1724,24100.0
2006-02-07 12:35:00,36.25,36.25,36.21,36.23,19900.0,21.1666,21.1666,21.1432,21.1549,19900.0
2006-02-07 12:40:00,36.23,36.25,36.22,36.24,22500.0,21.1549,21.1666,21.1491,21.1607,22500.0
2006-02-07 12:45:00,36.24,36.24,36.2,36.2,40400.0,21.1607,21.1607,21.1374,21.1374,40400.0
2006-02-07 12:50:00,36.21,36.26,36.21,36.26,23800.0,21.1432,21.1724,21.1432,21.1724,23800.0
2006-02-07 12:55:00,36.24,36.26,36.23,36.23,13400.0,21.1607,21.1724,21.1549,21.1549,13400.0
2006-02-07 13:00:00,36.24,36.25,36.15,36.16,49600.0,21.1607,21.1666,21.1082,21.114,49600.0
2006-02-07 13:05:00,36.16,36.2,36.11,36.11,69800.0,21.114,21.1374,21.0848,21.0848,69800.0
2006-02-07 13:10:00,36.12,36.15,36.07,36.12,91400.0,21.0907,21.1082,21.0615,21.0907,91400.0
2006-02-07 13:15:00,36.13,36.15,36.11,36.13,39700.0,21.0965,21.1082,21.0848,21.0965,39700.0
2006-02-07 13:20:00,36.12,36.2,36.12,36.19,58700.0,21.0907,21.1374,21.0907,21.1316,58700.0
2006-02-07 13:25:00,36.19,36.27,36.19,36.25,56200.0,21.1316,21.1783,21.1316,21.1666,56200.0
2006-02-07 13:30:00,36.25,36.26,36.22,36.25,38100.0,21.1666,21.1724,21.1491,21.1666,38100.0
2006-02-07 13:35:00,36.23,36.25,36.17,36.18,37300.0,21.1549,21.1666,21.1199,21.1257,37300.0
2006-02-07 13:40:00,36.17,36.18,36.13,36.16,24100.0,21.1199,21.1257,21.0965,21.114,24100.0
2006-02-07 13:45:00,36.16,36.19,36.16,36.16,24600.0,21.114,21.1316,21.114,21.114,24600.0
2006-02-07 13:50:00,36.17,36.18,36.11,36.17,34700.0,21.1199,21.1257,21.0848,21.1199,34700.0
2006-02-07 13:55:00,36.17,36.2,36.16,36.17,27300.0,21.1199,21.1374,21.114,21.1199,27300.0
2006-02-07 14:00:00,36.17,36.2,36.15,36.18,34600.0,21.1199,21.1374,21.1082,21.1257,34600.0
2006-02-07 14:05:00,36.19,36.19,36.16,36.16,18100.0,21.1316,21.1316,21.114,21.114,18100.0
2006-02-07 14:10:00,36.16,36.2,36.15,36.18,41000.0,21.114,21.1374,21.1082,21.1257,41000.0
2006-02-07 14:15:00,36.19,36.21,36.18,36.19,19400.0,21.1316,21.1432,21.1257,21.1316,19400.0
2006-02-07 14:20:00,36.2,36.2,36.14,36.16,18000.0,21.1374,21.1374,21.1024,21.114,18000.0
2006-02-07 14:25:00,36.17,36.25,36.17,36.22,24600.0,21.1199,21.1666,21.1199,21.1491,24600.0
2006-02-07 14:30:00,36.22,36.25,36.21,36.22,21800.0,21.1491,21.1666,21.1432,21.1491,21800.0
2006-02-07 14:35:00,36.21,36.24,36.21,36.21,59200.0,21.1432,21.1607,21.1432,21.1432,59200.0
2006-02-07 14:40:00,36.22,36.22,36.19,36.2,46700.0,21.1491,21.1491,21.1316,21.1374,46700.0
2006-02-07 14:45:00,36.19,36.2,36.15,36.19,54000.0,21.1316,21.1374,21.1082,21.1316,54000.0
2006-02-07 14:50:00,36.2,36.21,36.11,36.12,41200.0,21.1374,21.1432,21.0848,21.0907,41200.0
2006-02-07 14:55:00,36.12,36.14,36.11,36.12,28100.0,21.0907,21.1024,21.0848,21.0907,28100.0
2006-02-07 15:00:00,36.11,36.21,36.11,36.15,66500.0,21.0848,21.1432,21.0848,21.1082,66500.0
2006-02-07 15:05:00,36.15,36.19,36.15,36.18,30700.0,21.1082,21.1316,21.1082,21.1257,30700.0
2006-02-07 15:10:00,36.18,36.22,36.14,36.21,52800.0,21.1257,21.1491,21.1024,21.1432,52800.0
2006-02-07 15:15:00,36.21,36.21,36.15,36.18,31700.0,21.1432,21.1432,21.1082,21.1257,31700.0
2006-02-07 15:20:00,36.17,36.18,36.11,36.13,60800.0,21.1199,21.1257,21.0848,21.0965,60800.0
2006-02-07 15:25:00,36.13,36.13,36.06,36.06,35400.0,21.0965,21.0965,21.0556,21.0556,35400.0
2006-02-07 15:30:00,36.06,36.17,36.06,36.16,72300.0,21.0556,21.1199,21.0556,21.114,72300.0
2006-02-07 15:35:00,36.17,36.2,36.16,36.2,54400.0,21.1199,21.1374,21.114,21.1374,54400.0
2006-02-07 15:40:00,36.2,36.23,36.2,36.21,45900.0,21.1374,21.1549,21.1374,21.1432,45900.0
2006-02-07 15:45:00,36.2,36.22,36.18,36.2,83900.0,21.1374,21.1491,21.1257,21.1374,83900.0
2006-02-07 15:50:00,36.2,36.21,36.18,36.18,72100.0,21.1374,21.1432,21.1257,21.1257,72100.0
2006-02-07 15:55:00,36.18,36.24,36.18,36.23,107900.0,21.1257,21.1607,21.1257,21.1549,107900.0
2006-02-08 09:30:00,36.6,36.75,36.59,36.74,569300.0,21.371,21.4585,21.3651,21.4527,569300.0
2006-02-08 09:35:00,36.72,36.72,36.58,36.63,297500.0,21.441,21.441,21.3593,21.3885,297500.0
2006-02-08 09:40:00,36.64,36.69,36.62,36.69,95100.0,21.3943,21.4235,21.3826,21.4235,95100.0
2006-02-08 09:45:00,36.68,36.68,36.62,36.65,91600.0,21.4177,21.4177,21.3826,21.4002,91600.0
2006-02-08 09:50:00,36.65,36.66,36.55,36.55,77000.0,21.4002,21.406,21.3418,21.3418,77000.0
2006-02-08 09:55:00,36.54,36.54,36.48,36.49,113100.0,21.3359,21.3359,21.3009,21.3067,113100.0
2006-02-08 10:00:00,36.49,36.5,36.42,36.42,80500.0,21.3067,21.3126,21.2659,21.2659,80500.0
2006-02-08 10:05:00,36.42,36.43,36.32,36.43,98300.0,21.2659,21.2717,21.2075,21.2717,98300.0
2006-02-08 10:10:00,36.43,36.45,36.37,36.42,58700.0,21.2717,21.2834,21.2367,21.2659,58700.0
2006-02-08 10:15:00,36.41,36.46,36.4,36.44,47600.0,21.26,21.2892,21.2542,21.2775,47600.0
2006-02-08 10:20:00,36.45,36.48,36.44,36.48,80600.0,21.2834,21.3009,21.2775,21.3009,80600.0
2006-02-08 10:25:00,36.48,36.51,36.47,36.5,53100.0,21.3009,21.3184,21.295,21.3126,53100.0
2006-02-08 10:30:00,36.49,36.5,36.38,36.41,73900.0,21.3067,21.3126,21.2425,21.26,73900.0
2006-02-08 10:35:00,36.4,36.51,36.4,36.5,685400.0,21.2542,21.3184,21.2542,21.3126,685400.0
2006-02-08 10:40:00,36.51,36.51,36.37,36.42,140800.0,21.3184,21.3184,21.2367,21.2659,140800.0
2006-02-08 10:45:00,36.41,36.52,36.41,36.46,53700.0,21.26,21.3242,21.26,21.2892,53700.0
2006-02-08 10:50:00,36.46,36.52,36.46,36.51,52700.0,21.2892,21.3242,21.2892,21.3184,52700.0
2006-02-08 10:55:00,36.49,36.49,36.43,36.46,37300.0,21.3067,21.3067,21.2717,21.2892,37300.0
2006-02-08 11:00:00,36.44,36.45,36.43,36.44,560700.0,21.2775,21.2834,21.2717,21.2775,560700.0
2006-02-08 11:05:00,36.44,36.44,36.38,36.39,42500.0,21.2775,21.2775,21.2425,21.2483,42500.0
2006-02-08 11:10:00,36.38,36.39,36.35,36.38,59200.0,21.2425,21.2483,21.225,21.2425,59200.0
2006-02-08 11:15:00,36.38,36.4,36.37,36.37,50000.0,21.2425,21.2542,21.2367,21.2367,50000.0
2006-02-08 11:20:00,36.38,36.43,36.38,36.43,37600.0,21.2425,21.2717,21.2425,21.2717,37600.0
2006-02-08 11:25:00,36.43,36.46,36.43,36.45,23700.0,21.2717,21.2892,21.2717,21.2834,23700.0
2006-02-08 11:30:00,36.46,36.46,36.4,36.4,54000.0,21.2892,21.2892,21.2542,21.2542,54000.0
2006-02-08 11:35:00,36.4,36.41,36.34,36.35,66200.0,21.2542,21.26,21.2191,21.225,66200.0
2006-02-08 11:40:00,36.36,36.39,36.36,36.37,27600.0,21.2308,21.2483,21.2308,21.2367,27600.0
2006-02-08 11:45:00,36.38,36.39,36.32,36.34,47700.0,21.2425,21.2483,21.2075,21.2191,47700.0
2006-02-08 11:50:00,36.33,36.36,36.33,36.36,45000.0,21.2133,21.2308,21.2133,21.2308,45000.0
2006-02-08 11:55:00,36.36,36.36,36.32,36.33,27700.0,21.2308,21.2308,21.2075,21.2133,27700.0
2006-02-08 12:00:00,36.33,36.37,36.32,36.37,75400.0,21.2133,21.2367,21.2075,21.2367,75400.0
2006-02-08 12:05:00,36.37,36.39,36.36,36.38,19000.0,21.2367,21.2483,21.2308,21.2425,19000.0
2006-02-08 12:10:00,36.37,36.38,36.35,36.35,28300.0,21.2367,21.2425,21.225,21.225,28300.0
2006-02-08 12:15:00,36.35,36.36,36.33,36.35,32100.0,21.225,21.2308,21.2133,21.225,32100.0
2006-02-08 12:20:00,36.34,36.39,36.34,36.36,27700.0,21.2191,21.2483,21.2191,21.2308,27700.0
2006-02-08 12:25:00,36.37,36.4,36.36,36.39,21700.0,21.2367,21.2542,21.2308,21.2483,21700.0
2006-02-08 12:30:00,36.4,36.4,36.38,36.39,20400.0,21.2542,21.2542,21.2425,21.2483,20400.0
2006-02-08 12:35:00,36.39,36.39,36.34,36.35,41200.0,21.2483,21.2483,21.2191,21.225,41200.0
2006-02-08 12:40:00,36.34,36.38,36.34,36.35,34700.0,21.2191,21.2425,21.2191,21.225,34700.0
2006-02-08 12:45:00,36.34,36.36,36.34,36.35,38000.0,21.2191,21.2308,21.2191,21.225,38000.0
2006-02-08 12:50:00,36.36,36.36,36.34,36.36,36900.0,21.2308,21.2308,21.2191,21.2308,36900.0
2006-02-08 12:55:00,36.35,36.37,36.35,36.36,25300.0,21.225,21.2367,21.225,21.2308,25300.0
2006-02-08 13:00:00,36.36,36.37,36.35,36.37,23300.0,21.2308,21.2367,21.225,21.2367,23300.0
2006-02-08 13:05:00,36.37,36.37,36.35,36.36,45000.0,21.2367,21.2367,21.225,21.2308,45000.0
2006-02-08 13:10:00,36.36,36.37,36.35,36.37,28300.0,21.2308,21.2367,21.225,21.2367,28300.0
2006-02-08 13:15:00,36.36,36.38,36.35,36.36,24400.0,21.2308,21.2425,21.225,21.2308,24400.0
2006-02-08 13:20:00,36.38,36.39,36.37,36.37,44800.0,21.2425,21.2483,21.2367,21.2367,44800.0
2006-02-08 13:25:00,36.38,36.39,36.36,36.38,51600.0,21.2425,21.2483,21.2308,21.2425,51600.0
2006-02-08 13:30:00,36.38,36.4,36.37,36.37,128300.0,21.2425,21.2542,21.2367,21.2367,128300.0
2006-02-08 13:35:00,36.37,36.39,36.36,36.39,32500.0,21.2367,21.2483,21.2308,21.2483,32500.0
2006-02-08 13:40:00,36.39,36.4,36.37,36.39,37900.0,21.2483,21.2542,21.2367,21.2483,37900.0
2006-02-08 13:45:00,36.39,36.41,36.38,36.4,34000.0,21.2483,21.26,21.2425,21.2542,34000.0
2006-02-08 13:50:00,36.4,36.4,36.35,36.36,33700.0,21.2542,21.2542,21.225,21.2308,33700.0
2006-02-08 13:55:00,36.36,36.36,36.33,36.36,29700.0,21.2308,21.2308,21.2133,21.2308,29700.0
2006-02-08 14:00:00,36.35,36.35,36.32,36.35,36400.0,21.225,21.225,21.2075,21.225,36400.0
2006-02-08 14:05:00,36.34,36.35,36.33,36.34,21300.0,21.2191,21.225,21.2133,21.2191,21300.0
2006-02-08 14:10:00,36.34,36.38,36.33,36.35,51600.0,21.2191,21.2425,21.2133,21.225,51600.0
2006-02-08 14:15:00,36.34,36.35,36.26,36.26,71300.0,21.2191,21.225,21.1724,21.1724,71300.0
2006-02-08 14:20:00,36.26,36.3,36.26,36.29,56000.0,21.1724,21.1958,21.1724,21.1899,56000.0
2006-02-08 14:25:00,36.3,36.35,36.29,36.35,25600.0,21.1958,21.225,21.1899,21.225,25600.0
2006-02-08 14:30:00,36.34,36.36,36.33,36.34,31000.0,21.2191,21.2308,21.2133,21.2191,31000.0
2006-02-08 14:35:00,36.34,36.35,36.33,36.33,23600.0,21.2191,21.225,21.2133,21.2133,23600.0
2006-02-08 14:40:00,36.34,36.38,36.33,36.38,92400.0,21.2191,21.2425,21.2133,21.2425,92400.0
2006-02-08 14:45:00,36.38,36.38,36.37,36.37,25500.0,21.2425,21.2425,21.2367,21.2367,25500.0
2006-02-08 14:50:00,36.37,36.38,36.35,36.35,36400.0,21.2367,21.2425,21.225,21.225,36400.0
2006-02-08 14:55:00,36.35,36.36,36.34,36.34,22100.0,21.225,21.2308,21.2191,21.2191,22100.0
2006-02-08 15:00:00,36.33,36.36,36.27,36.33,83500.0,21.2133,21.2308,21.1783,21.2133,83500.0
2006-02-08 15:05:00,36.33,36.4,36.33,36.4,100000.0,21.2133,21.2542,21.2133,21.2542,100000.0
2006-02-08 15:10:00,36.4,36.46,36.38,36.44,67800.0,21.2542,21.2892,21.2425,21.2775,67800.0
2006-02-08 15:15:00,36.45,36.48,36.43,36.47,46600.0,21.2834,21.3009,21.2717,21.295,46600.0
2006-02-08 15:20:00,36.48,36.48,36.42,36.42,42900.0,21.3009,21.3009,21.2659,21.2659,42900.0
2006-02-08 15:25:00,36.42,36.42,36.36,36.38,45100.0,21.2659,21.2659,21.2308,21.2425,45100.0
2006-02-08 15:30:00,36.38,36.38,36.35,36.37,51300.0,21.2425,21.2425,21.225,21.2367,51300.0
2006-02-08 15:35:00,36.37,36.38,36.36,36.37,42500.0,21.2367,21.2425,21.2308,21.2367,42500.0
2006-02-08 15:40:00,36.37,36.41,36.34,36.39,116900.0,21.2367,21.26,21.2191,21.2483,116900.0
2006-02-08 15:45:00,36.4,36.4,36.37,36.37,289200.0,21.2542,21.2542,21.2367,21.2367,289200.0
2006-02-08 15:50:00,36.38,36.4,36.37,36.39,79700.0,21.2425,21.2542,21.2367,21.2483,79700.0
2006-02-08 15:55:00,36.39,36.42,36.37,36.38,140000.0,21.2483,21.2659,21.2367,21.2425,140000.0
2006-02-09 09:30:00,36.31,36.36,36.31,36.33,138600.0,21.2016,21.2308,21.2016,21.2133,138600.0
2006-02-09 09:35:00,36.34,36.44,36.33,36.42,66500.0,21.2191,21.2775,21.2133,21.2659,66500.0
2006-02-09 09:40:00,36.42,36.47,36.42,36.42,56500.0,21.2659,21.295,21.2659,21.2659,56500.0
2006-02-09 09:45:00,36.43,36.47,36.39,36.4,54000.0,21.2717,21.295,21.2483,21.2542,54000.0
2006-02-09 09:50:00,36.39,36.4,36.33,36.35,129600.0,21.2483,21.2542,21.2133,21.225,129600.0
2006-02-09 09:55:00,36.34,36.35,36.3,36.31,142800.0,21.2191,21.225,21.1958,21.2016,142800.0
2006-02-09 10:00:00,36.3,36.37,36.24,36.37,141400.0,21.1958,21.2367,21.1607,21.2367,141400.0
2006-02-09 10:05:00,36.39,36.44,36.37,36.4,45000.0,21.2483,21.2775,21.2367,21.2542,45000.0
2006-02-09 10:10:00,36.39,36.39,36.35,36.36,53800.0,21.2483,21.2483,21.225,21.2308,53800.0
2006-02-09 10:15:00,36.35,36.41,36.35,36.4,31000.0,21.225,21.26,21.225,21.2542,31000.0
2006-02-09 10:20:00,36.39,36.4,36.36,36.39,44900.0,21.2483,21.2542,21.2308,21.2483,44900.0
2006-02-09 10:25:00,36.4,36.41,36.36,36.4,35000.0,21.2542,21.26,21.2308,21.2542,35000.0
2006-02-09 10:30:00,36.4,36.47,36.38,36.43,64900.0,21.2542,21.295,21.2425,21.2717,64900.0
2006-02-09 10:35:00,36.43,36.46,36.42,36.42,61800.0,21.2717,21.2892,21.2659,21.2659,61800.0
2006-02-09 10:40:00,36.42,36.44,36.34,36.35,33800.0,21.2659,21.2775,21.2191,21.225,33800.0
2006-02-09 10:45:00,36.34,36.38,36.33,36.33,67200.0,21.2191,21.2425,21.2133,21.2133,67200.0
2006-02-09 10:50:00,36.33,36.35,36.31,36.35,59900.0,21.2133,21.225,21.2016,21.225,59900.0
2006-02-09 10:55:00,36.35,36.38,36.34,36.38,49700.0,21.225,21.2425,21.2191,21.2425,49700.0
2006-02-09 11:00:00,36.38,36.45,36.37,36.43,88300.0,21.2425,21.2834,21.2367,21.2717,88300.0
2006-02-09 11:05:00,36.41,36.42,36.39,36.42,30500.0,21.26,21.2659,21.2483,21.2659,30500.0
2006-02-09 11:10:00,36.41,36.41,36.38,36.41,62800.0,21.26,21.26,21.2425,21.26,62800.0
2006-02-09 11:15:00,36.41,36.44,36.41,36.43,19000.0,21.26,21.2775,21.26,21.2717,19000.0
2006-02-09 11:20:00,36.43,36.48,36.43,36.47,48400.0,21.2717,21.3009,21.2717,21.295,48400.0
2006-02-09 11:25:00,36.48,36.49,36.47,36.48,18100.0,21.3009,21.3067,21.295,21.3009,18100.0
2006-02-09 11:30:00,36.47,36.48,36.42,36.43,28700.0,21.295,21.3009,21.2659,21.2717,28700.0
2006-02-09 11:35:00,36.44,36.45,36.43,36.45,28200.0,21.2775,21.2834,21.2717,21.2834,28200.0
2006-02-09 11:40:00,36.45,36.45,36.42,36.42,25600.0,21.2834,21.2834,21.2659,21.2659,25600.0
2006-02-09 11:45:00,36.42,36.42,36.35,36.37,43800.0,21.2659,21.2659,21.225,21.2367,43800.0
2006-02-09 11:50:00,36.36,36.38,36.34,36.34,32300.0,21.2308,21.2425,21.2191,21.2191,32300.0
2006-02-09 11:55:00,36.34,36.36,36.34,36.35,43600.0,21.2191,21.2308,21.2191,21.225,43600.0
2006-02-09 12:00:00,36.35,36.39,36.31,36.31,70200.0,21.225,21.2483,21.2016,21.2016,70200.0
2006-02-09 12:05:00,36.31,36.32,36.27,36.32,93400.0,21.2016,21.2075,21.1783,21.2075,93400.0
2006-02-09 12:10:00,36.32,36.35,36.31,36.35,39700.0,21.2075,21.225,21.2016,21.225,39700.0
2006-02-09 12:15:00,36.35,36.36,36.31,36.32,32800.0,21.225,21.2308,21.2016,21.2075,32800.0
2006-02-09 12:20:00,36.33,36.35,36.32,36.33,81900.0,21.2133,21.225,21.2075,21.2133,81900.0
2006-02-09 12:25:00,36.33,36.33,36.3,36.3,71100.0,21.2133,21.2133,21.1958,21.1958,71100.0
2006-02-09 12:30:00,36.3,36.3,36.26,36.27,96400.0,21.1958,21.1958,21.1724,21.1783,96400.0
2006-02-09 12:35:00,36.27,36.3,36.22,36.29,85800.0,21.1783,21.1958,21.1491,21.1899,85800.0
2006-02-09 12:40:00,36.29,36.33,36.26,36.29,57400.0,21.1899,21.2133,21.1724,21.1899,57400.0
2006-02-09 12:45:00,36.3,36.31,36.28,36.28,19500.0,21.1958,21.2016,21.1841,21.1841,19500.0
2006-02-09 12:50:00,36.28,36.29,36.27,36.28,39200.0,21.1841,21.1899,21.1783,21.1841,39200.0
2006-02-09 12:55:00,36.28,36.3,36.28,36.28,66300.0,21.1841,21.1958,21.1841,21.1841,66300.0
2006-02-09 13:00:00,36.27,36.3,36.27,36.29,89500.0,21.1783,21.1958,21.1783,21.1899,89500.0
2006-02-09 13:05:00,36.3,36.31,36.26,36.27,60800.0,21.1958,21.2016,21.1724,21.1783,60800.0
2006-02-09 13:10:00,36.27,36.31,36.26,36.31,58300.0,21.1783,21.2016,21.1724,21.2016,58300.0
2006-02-09 13:15:00,36.31,36.33,36.3,36.3,48600.0,21.2016,21.2133,21.1958,21.1958,48600.0
2006-02-09 13:20:00,36.3,36.31,36.28,36.28,42200.0,21.1958,21.2016,21.1841,21.1841,42200.0
2006-02-09 13:25:00,36.28,36.32,36.27,36.28,41400.0,21.1841,21.2075,21.1783,21.1841,41400.0
2006-02-09 13:30:00,36.28,36.31,36.28,36.3,54600.0,21.1841,21.2016,21.1841,21.1958,54600.0
2006-02-09 13:35:00,36.31,36.38,36.3,36.36,62000.0,21.2016,21.2425,21.1958,21.2308,62000.0
2006-02-09 13:40:00,36.35,36.43,36.35,36.43,65900.0,21.225,21.2717,21.225,21.2717,65900.0
2006-02-09 13:45:00,36.42,36.44,36.41,36.42,46800.0,21.2659,21.2775,21.26,21.2659,46800.0
2006-02-09 13:50:00,36.42,36.45,36.41,36.45,72500.0,21.2659,21.2834,21.26,21.2834,72500.0
2006-02-09 13:55:00,36.45,36.45,36.44,36.44,42100.0,21.2834,21.2834,21.2775,21.2775,42100.0
2006-02-09 14:00:00,36.44,36.44,36.36,36.38,53100.0,21.2775,21.2775,21.2308,21.2425,53100.0
2006-02-09 14:05:00,36.38,36.38,36.29,36.35,167200.0,21.2425,21.2425,21.1899,21.225,167200.0
2006-02-09 14:10:00,36.35,36.41,36.35,36.37,69000.0,21.225,21.26,21.225,21.2367,69000.0
2006-02-09 14:15:00,36.36,36.38,36.35,36.36,40300.0,21.2308,21.2425,21.225,21.2308,40300.0
2006-02-09 14:20:00,36.36,36.39,36.36,36.37,31100.0,21.2308,21.2483,21.2308,21.2367,31100.0
2006-02-09 14:25:00,36.37,36.4,36.37,36.38,36300.0,21.2367,21.2542,21.2367,21.2425,36300.0
2006-02-09 14:30:00,36.39,36.39,36.34,36.38,47800.0,21.2483,21.2483,21.2191,21.2425,47800.0
2006-02-09 14:35:00,36.37,36.41,36.37,36.39,35500.0,21.2367,21.26,21.2367,21.2483,35500.0
2006-02-09 14:40:00,36.4,36.4,36.39,36.39,48700.0,21.2542,21.2542,21.2483,21.2483,48700.0
2006-02-09 14:45:00,36.4,36.41,36.39,36.4,64300.0,21.2542,21.26,21.2483,21.2542,64300.0
2006-02-09 14:50:00,36.4,36.41,36.38,36.38,41500.0,21.2542,21.26,21.2425,21.2425,41500.0
2006-02-09 14:55:00,36.38,36.4,36.36,36.39,56000.0,21.2425,21.2542,21.2308,21.2483,56000.0
2006-02-09 15:00:00,36.38,36.38,36.32,36.35,83100.0,21.2425,21.2425,21.2075,21.225,83100.0
2006-02-09 15:05:00,36.35,36.35,36.33,36.35,41800.0,21.225,21.225,21.2133,21.225,41800.0
2006-02-09 15:10:00,36.35,36.37,36.33,36.34,64500.0,21.225,21.2367,21.2133,21.2191,64500.0
2006-02-09 15:15:00,36.36,36.37,36.34,36.35,40900.0,21.2308,21.2367,21.2191,21.225,40900.0
2006-02-09 15:20:00,36.35,36.36,36.34,36.36,85600.0,21.225,21.2308,21.2191,21.2308,85600.0
2006-02-09 15:25:00,36.36,36.38,36.34,36.34,75200.0,21.2308,21.2425,21.2191,21.2191,75200.0
2006-02-09 15:30:00,36.34,36.35,36.3,36.32,106300.0,21.2191,21.225,21.1958,21.2075,106300.0
2006-02-09 15:35:00,36.32,36.32,36.26,36.3,125000.0,21.2075,21.2075,21.1724,21.1958,125000.0
2006-02-09 15:40:00,36.3,36.3,36.25,36.27,83400.0,21.1958,21.1958,21.1666,21.1783,83400.0
2006-02-09 15:45:00,36.27,36.33,36.27,36.33,48400.0,21.1783,21.2133,21.1783,21.2133,48400.0
2006-02-09 15:50:00,36.33,36.37,36.33,36.37,65100.0,21.2133,21.2367,21.2133,21.2367,65100.0
2006-02-09 15:55:00,36.37,36.38,36.29,36.3,73900.0,21.2367,21.2425,21.1899,21.1958,73900.0
2006-02-10 09:30:00,36.27,36.3,36.15,36.25,142300.0,21.1783,21.1958,21.1082,21.1666,142300.0
2006-02-10 09:35:00,36.24,36.26,36.11,36.25,66800.0,21.1607,21.1724,21.0848,21.1666,66800.0
2006-02-10 09:40:00,36.25,36.25,36.18,36.23,156400.0,21.1666,21.1666,21.1257,21.1549,156400.0
2006-02-10 09:45:00,36.23,36.26,36.18,36.26,249500.0,21.1549,21.1724,21.1257,21.1724,249500.0
2006-02-10 09:50:00,36.25,36.35,36.25,36.35,119200.0,21.1666,21.225,21.1666,21.225,119200.0
2006-02-10 09:55:00,36.35,36.39,36.3,36.3,74900.0,21.225,21.2483,21.1958,21.1958,74900.0
2006-02-10 10:00:00,36.29,36.33,36.27,36.3,44900.0,21.1899,21.2133,21.1783,21.1958,44900.0
2006-02-10 10:05:00,36.3,36.33,36.3,36.33,32500.0,21.1958,21.2133,21.1958,21.2133,32500.0
2006-02-10 10:10:00,36.32,36.35,36.3,36.35,68000.0,21.2075,21.225,21.1958,21.225,68000.0
2006-02-10 10:15:00,36.35,36.37,36.34,36.36,34700.0,21.225,21.2367,21.2191,21.2308,34700.0
2006-02-10 10:20:00,36.36,36.4,36.35,36.37,56700.0,21.2308,21.2542,21.225,21.2367,56700.0
2006-02-10 10:25:00,36.37,36.44,36.35,36.44,93200.0,21.2367,21.2775,21.225,21.2775,93200.0
2006-02-10 10:30:00,36.44,36.44,36.42,36.43,48300.0,21.2775,21.2775,21.2659,21.2717,48300.0
2006-02-10 10:35:00,36.42,36.43,36.34,36.41,82700.0,21.2659,21.2717,21.2191,21.26,82700.0
2006-02-10 10:40:00,36.41,36.45,36.33,36.34,51600.0,21.26,21.2834,21.2133,21.2191,51600.0
2006-02-10 10:45:00,36.33,36.39,36.33,36.39,28600.0,21.2133,21.2483,21.2133,21.2483,28600.0
2006-02-10 10:50:00,36.38,36.39,36.32,36.34,58500.0,21.2425,21.2483,21.2075,21.2191,58500.0
2006-02-10 10:55:00,36.34,36.36,36.29,36.3,32100.0,21.2191,21.2308,21.1899,21.1958,32100.0
2006-02-10 11:00:00,36.29,36.32,36.27,36.31,46600.0,21.1899,21.2075,21.1783,21.2016,46600.0
2006-02-10 11:05:00,36.31,36.33,36.28,36.31,33700.0,21.2016,21.2133,21.1841,21.2016,33700.0
2006-02-10 11:10:00,36.32,36.33,36.3,36.3,27600.0,21.2075,21.2133,21.1958,21.1958,27600.0
2006-02-10 11:15:00,36.31,36.34,36.3,36.31,29600.0,21.2016,21.2191,21.1958,21.2016,29600.0
2006-02-10 11:20:00,36.31,36.35,36.3,36.32,28200.0,21.2016,21.225,21.1958,21.2075,28200.0
2006-02-10 11:25:00,36.32,36.34,36.3,36.31,39500.0,21.2075,21.2191,21.1958,21.2016,39500.0
2006-02-10 11:30:00,36.31,36.31,36.26,36.29,29200.0,21.2016,21.2016,21.1724,21.1899,29200.0
2006-02-10 11:35:00,36.29,36.3,36.28,36.3,51100.0,21.1899,21.1958,21.1841,21.1958,51100.0
2006-02-10 11:40:00,36.3,36.3,36.28,36.3,32100.0,21.1958,21.1958,21.1841,21.1958,32100.0
2006-02-10 11:45:00,36.3,36.3,36.27,36.28,42600.0,21.1958,21.1958,21.1783,21.1841,42600.0
2006-02-10 11:50:00,36.28,36.3,36.28,36.29,55800.0,21.1841,21.1958,21.1841,21.1899,55800.0
2006-02-10 11:55:00,36.29,36.29,36.25,36.25,49100.0,21.1899,21.1899,21.1666,21.1666,49100.0
2006-02-10 12:00:00,36.25,36.26,36.24,36.26,41000.0,21.1666,21.1724,21.1607,21.1724,41000.0
2006-02-10 12:05:00,36.25,36.28,36.25,36.25,55200.0,21.1666,21.1841,21.1666,21.1666,55200.0
2006-02-10 12:10:00,36.26,36.26,36.23,36.24,56800.0,21.1724,21.1724,21.1549,21.1607,56800.0
2006-02-10 12:15:00,36.23,36.25,36.21,36.25,45900.0,21.1549,21.1666,21.1432,21.1666,45900.0
2006-02-10 12:20:00,36.25,36.29,36.24,36.25,68400.0,21.1666,21.1899,21.1607,21.1666,68400.0
2006-02-10 12:25:00,36.26,36.26,36.21,36.22,18100.0,21.1724,21.1724,21.1432,21.1491,18100.0
2006-02-10 12:30:00,36.23,36.24,36.22,36.23,10300.0,21.1549,21.1607,21.1491,21.1549,10300.0
2006-02-10 12:35:00,36.23,36.26,36.22,36.26,35300.0,21.1549,21.1724,21.1491,21.1724,35300.0
2006-02-10 12:40:00,36.25,36.26,36.22,36.22,43600.0,21.1666,21.1724,21.1491,21.1491,43600.0
2006-02-10 12:45:00,36.24,36.3,36.22,36.26,428100.0,21.1607,21.1958,21.1491,21.1724,428100.0
2006-02-10 12:50:00,36.26,36.27,36.24,36.24,13400.0,21.1724,21.1783,21.1607,21.1607,13400.0
2006-02-10 12:55:00,36.25,36.27,36.2,36.27,61200.0,21.1666,21.1783,21.1374,21.1783,61200.0
2006-02-10 13:00:00,36.27,36.27,36.24,36.26,21700.0,21.1783,21.1783,21.1607,21.1724,21700.0
2006-02-10 13:05:00,36.26,36.27,36.23,36.25,47200.0,21.1724,21.1783,21.1549,21.1666,47200.0
2006-02-10 13:10:00,36.26,36.28,36.26,36.26,21700.0,21.1724,21.1841,21.1724,21.1724,21700.0
2006-02-10 13:15:00,36.27,36.28,36.22,36.23,26900.0,21.1783,21.1841,21.1491,21.1549,26900.0
2006-02-10 13:20:00,36.24,36.24,36.22,36.23,27300.0,21.1607,21.1607,21.1491,21.1549,27300.0
2006-02-10 13:25:00,36.24,36.25,36.22,36.25,21500.0,21.1607,21.1666,21.1491,21.1666,21500.0
2006-02-10 13:30:00,36.24,36.28,36.23,36.26,62500.0,21.1607,21.1841,21.1549,21.1724,62500.0
2006-02-10 13:35:00,36.27,36.27,36.25,36.27,30900.0,21.1783,21.1783,21.1666,21.1783,30900.0
2006-02-10 13:40:00,36.27,36.28,36.23,36.24,29000.0,21.1783,21.1841,21.1549,21.1607,29000.0
2006-02-10 13:45:00,36.26,36.26,36.23,36.24,26600.0,21.1724,21.1724,21.1549,21.1607,26600.0
2006-02-10 13:50:00,36.24,36.27,36.23,36.26,29600.0,21.1607,21.1783,21.1549,21.1724,29600.0
2006-02-10 13:55:00,36.26,36.27,36.25,36.26,25600.0,21.1724,21.1783,21.1666,21.1724,25600.0
2006-02-10 14:00:00,36.26,36.26,36.25,36.25,33700.0,21.1724,21.1724,21.1666,21.1666,33700.0
2006-02-10 14:05:00,36.26,36.34,36.25,36.33,93900.0,21.1724,21.2191,21.1666,21.2133,93900.0
2006-02-10 14:10:00,36.34,36.35,36.29,36.3,55400.0,21.2191,21.225,21.1899,21.1958,55400.0
2006-02-10 14:15:00,36.3,36.31,36.29,36.31,16900.0,21.1958,21.2016,21.1899,21.2016,16900.0
2006-02-10 14:20:00,36.31,36.31,36.29,36.3,39200.0,21.2016,21.2016,21.1899,21.1958,39200.0
2006-02-10 14:25:00,36.29,36.31,36.28,36.3,93100.0,21.1899,21.2016,21.1841,21.1958,93100.0
2006-02-10 14:30:00,36.29,36.33,36.29,36.33,65400.0,21.1899,21.2133,21.1899,21.2133,65400.0
2006-02-10 14:35:00,36.33,36.35,36.32,36.34,57200.0,21.2133,21.225,21.2075,21.2191,57200.0
2006-02-10 14:40:00,36.35,36.35,36.33,36.35,59500.0,21.225,21.225,21.2133,21.225,59500.0
2006-02-10 14:45:00,36.35,36.36,36.34,36.36,37700.0,21.225,21.2308,21.2191,21.2308,37700.0
2006-02-10 14:50:00,36.37,36.38,36.34,36.36,50700.0,21.2367,21.2425,21.2191,21.2308,50700.0
2006-02-10 14:55:00,36.35,36.38,36.32,36.38,75000.0,21.225,21.2425,21.2075,21.2425,75000.0
2006-02-10 15:00:00,36.37,36.4,36.37,36.39,140500.0,21.2367,21.2542,21.2367,21.2483,140500.0
2006-02-10 15:05:00,36.39,36.41,36.39,36.4,63000.0,21.2483,21.26,21.2483,21.2542,63000.0
2006-02-10 15:10:00,36.41,36.46,36.41,36.44,94100.0,21.26,21.2892,21.26,21.2775,94100.0
2006-02-10 15:15:00,36.45,36.46,36.43,36.43,102600.0,21.2834,21.2892,21.2717,21.2717,102600.0
2006-02-10 15:20:00,36.44,36.44,36.39,36.41,47000.0,21.2775,21.2775,21.2483,21.26,47000.0
2006-02-10 15:25:00,36.41,36.41,36.38,36.39,36300.0,21.26,21.26,21.2425,21.2483,36300.0
2006-02-10 15:30:00,36.39,36.39,36.37,36.37,47100.0,21.2483,21.2483,21.2367,21.2367,47100.0
2006-02-10 15:35:00,36.37,36.37,36.35,36.37,72400.0,21.2367,21.2367,21.225,21.2367,72400.0
2006-02-10 15:40:00,36.37,36.38,36.36,36.38,48100.0,21.2367,21.2425,21.2308,21.2425,48100.0
2006-02-10 15:45:00,36.37,36.39,36.35,36.35,58500.0,21.2367,21.2483,21.225,21.225,58500.0
2006-02-10 15:50:00,36.36,36.36,36.32,36.34,103100.0,21.2308,21.2308,21.2075,21.2191,103100.0
2006-02-10 15:55:00,36.34,36.39,36.34,36.38,93000.0,21.2191,21.2483,21.2191,21.2425,93000.0
2006-02-13 09:30:00,36.41,36.41,36.31,36.35,172200.0,21.26,21.26,21.2016,21.225,172200.0
2006-02-13 09:35:00,36.33,36.34,36.21,36.25,82800.0,21.2133,21.2191,21.1432,21.1666,82800.0
2006-02-13 09:40:00,36.25,36.39,36.18,36.39,72000.0,21.1666,21.2483,21.1257,21.2483,72000.0
2006-02-13 09:45:00,36.39,36.42,36.33,36.39,86900.0,21.2483,21.2659,21.2133,21.2483,86900.0
2006-02-13 09:50:00,36.39,36.39,36.31,36.31,64000.0,21.2483,21.2483,21.2016,21.2016,64000.0
2006-02-13 09:55:00,36.31,36.38,36.3,36.36,46700.0,21.2016,21.2425,21.1958,21.2308,46700.0
2006-02-13 10:00:00,36.36,36.36,36.3,36.31,61800.0,21.2308,21.2308,21.1958,21.2016,61800.0
2006-02-13 10:05:00,36.32,36.35,36.31,36.31,48900.0,21.2075,21.225,21.2016,21.2016,48900.0
2006-02-13 10:10:00,36.31,36.35,36.31,36.35,54200.0,21.2016,21.225,21.2016,21.225,54200.0
2006-02-13 10:15:00,36.34,36.38,36.34,36.37,63700.0,21.2191,21.2425,21.2191,21.2367,63700.0
2006-02-13 10:20:00,36.38,36.39,36.36,36.38,62300.0,21.2425,21.2483,21.2308,21.2425,62300.0
2006-02-13 10:25:00,36.37,36.4,36.36,36.4,56200.0,21.2367,21.2542,21.2308,21.2542,56200.0
2006-02-13 10:30:00,36.41,36.48,36.41,36.48,61200.0,21.26,21.3009,21.26,21.3009,61200.0
2006-02-13 10:35:00,36.48,36.49,36.48,36.48,31900.0,21.3009,21.3067,21.3009,21.3009,31900.0
2006-02-13 10:40:00,36.49,36.49,36.47,36.49,26800.0,21.3067,21.3067,21.295,21.3067,26800.0
2006-02-13 10:45:00,36.49,36.56,36.48,36.54,123600.0,21.3067,21.3476,21.3009,21.3359,123600.0
2006-02-13 10:50:00,36.55,36.59,36.52,36.53,48800.0,21.3418,21.3651,21.3242,21.3301,48800.0
2006-02-13 10:55:00,36.52,36.52,36.5,36.51,55600.0,21.3242,21.3242,21.3126,21.3184,55600.0
2006-02-13 11:00:00,36.51,36.51,36.47,36.49,31100.0,21.3184,21.3184,21.295,21.3067,31100.0
2006-02-13 11:05:00,36.49,36.49,36.47,36.47,22700.0,21.3067,21.3067,21.295,21.295,22700.0
2006-02-13 11:10:00,36.48,36.51,36.46,36.48,47400.0,21.3009,21.3184,21.2892,21.3009,47400.0
2006-02-13 11:15:00,36.47,36.48,36.43,36.44,21800.0,21.295,21.3009,21.2717,21.2775,21800.0
2006-02-13 11:20:00,36.45,36.45,36.42,36.43,11400.0,21.2834,21.2834,21.2659,21.2717,11400.0
2006-02-13 11:25:00,36.44,36.44,36.41,36.42,19200.0,21.2775,21.2775,21.26,21.2659,19200.0
2006-02-13 11:30:00,36.43,36.46,36.42,36.46,21400.0,21.2717,21.2892,21.2659,21.2892,21400.0
2006-02-13 11:35:00,36.46,36.48,36.46,36.47,9100.0,21.2892,21.3009,21.2892,21.295,9100.0
2006-02-13 11:40:00,36.47,36.49,36.46,36.48,24700.0,21.295,21.3067,21.2892,21.3009,24700.0
2006-02-13 11:45:00,36.48,36.49,36.47,36.47,24200.0,21.3009,21.3067,21.295,21.295,24200.0
2006-02-13 11:50:00,36.47,36.47,36.43,36.43,22500.0,21.295,21.295,21.2717,21.2717,22500.0
2006-02-13 11:55:00,36.43,36.43,36.39,36.41,31600.0,21.2717,21.2717,21.2483,21.26,31600.0
2006-02-13 12:00:00,36.41,36.43,36.39,36.43,35700.0,21.26,21.2717,21.2483,21.2717,35700.0
2006-02-13 12:05:00,36.42,36.43,36.36,36.36,18000.0,21.2659,21.2717,21.2308,21.2308,18000.0
2006-02-13 12:10:00,36.36,36.37,36.35,36.37,31200.0,21.2308,21.2367,21.225,21.2367,31200.0
2006-02-13 12:15:00,36.36,36.37,36.35,36.35,15000.0,21.2308,21.2367,21.225,21.225,15000.0
2006-02-13 12:20:00,36.35,36.35,36.34,36.34,15700.0,21.225,21.225,21.2191,21.2191,15700.0
2006-02-13 12:25:00,36.34,36.35,36.34,36.34,32600.0,21.2191,21.225,21.2191,21.2191,32600.0
2006-02-13 12:30:00,36.34,36.35,36.34,36.35,19400.0,21.2191,21.225,21.2191,21.225,19400.0
2006-02-13 12:35:00,36.35,36.36,36.3,36.31,35100.0,21.225,21.2308,21.1958,21.2016,35100.0
2006-02-13 12:40:00,36.31,36.33,36.3,36.32,20400.0,21.2016,21.2133,21.1958,21.2075,20400.0
2006-02-13 12:45:00,36.32,36.34,36.32,36.34,18800.0,21.2075,21.2191,21.2075,21.2191,18800.0
2006-02-13 12:50:00,36.34,36.35,36.33,36.34,9300.0,21.2191,21.225,21.2133,21.2191,9300.0
2006-02-13 12:55:00,36.34,36.37,36.34,36.36,25400.0,21.2191,21.2367,21.2191,21.2308,25400.0
2006-02-13 13:00:00,36.36,36.38,36.35,36.35,47000.0,21.2308,21.2425,21.225,21.225,47000.0
2006-02-13 13:05:00,36.35,36.36,36.3,36.31,24200.0,21.225,21.2308,21.1958,21.2016,24200.0
2006-02-13 13:10:00,36.31,36.32,36.29,36.32,51900.0,21.2016,21.2075,21.1899,21.2075,51900.0
2006-02-13 13:15:00,36.33,36.33,36.28,36.29,34300.0,21.2133,21.2133,21.1841,21.1899,34300.0
2006-02-13 13:20:00,36.29,36.31,36.26,36.28,33000.0,21.1899,21.2016,21.1724,21.1841,33000.0
2006-02-13 13:25:00,36.29,36.3,36.28,36.3,11300.0,21.1899,21.1958,21.1841,21.1958,11300.0
2006-02-13 13:30:00,36.3,36.31,36.2,36.2,60900.0,21.1958,21.2016,21.1374,21.1374,60900.0
2006-02-13 13:35:00,36.21,36.21,36.17,36.18,59600.0,21.1432,21.1432,21.1199,21.1257,59600.0
2006-02-13 13:40:00,36.18,36.2,36.17,36.2,36900.0,21.1257,21.1374,21.1199,21.1374,36900.0
2006-02-13 13:45:00,36.2,36.24,36.16,36.23,35900.0,21.1374,21.1607,21.114,21.1549,35900.0
2006-02-13 13:50:00,36.23,36.26,36.23,36.25,22700.0,21.1549,21.1724,21.1549,21.1666,22700.0
2006-02-13 13:55:00,36.25,36.26,36.25,36.25,23200.0,21.1666,21.1724,21.1666,21.1666,23200.0
2006-02-13 14:00:00,36.25,36.26,36.18,36.18,35500.0,21.1666,21.1724,21.1257,21.1257,35500.0
2006-02-13 14:05:00,36.18,36.22,36.18,36.21,44400.0,21.1257,21.1491,21.1257,21.1432,44400.0
2006-02-13 14:10:00,36.2,36.24,36.18,36.22,32100.0,21.1374,21.1607,21.1257,21.1491,32100.0
2006-02-13 14:15:00,36.22,36.27,36.22,36.26,22500.0,21.1491,21.1783,21.1491,21.1724,22500.0
2006-02-13 14:20:00,36.26,36.29,36.25,36.25,31100.0,21.1724,21.1899,21.1666,21.1666,31100.0
2006-02-13 14:25:00,36.25,36.27,36.21,36.22,40600.0,21.1666,21.1783,21.1432,21.1491,40600.0
2006-02-13 14:30:00,36.23,36.25,36.23,36.25,30800.0,21.1549,21.1666,21.1549,21.1666,30800.0
2006-02-13 14:35:00,36.25,36.26,36.2,36.2,51800.0,21.1666,21.1724,21.1374,21.1374,51800.0
2006-02-13 14:40:00,36.2,36.21,36.18,36.2,24600.0,21.1374,21.1432,21.1257,21.1374,24600.0
2006-02-13 14:45:00,36.2,36.21,36.17,36.21,28300.0,21.1374,21.1432,21.1199,21.1432,28300.0
2006-02-13 14:50:00,36.22,36.26,36.18,36.24,42900.0,21.1491,21.1724,21.1257,21.1607,42900.0
2006-02-13 14:55:00,36.24,36.26,36.2,36.21,48300.0,21.1607,21.1724,21.1374,21.1432,48300.0
2006-02-13 15:00:00,36.21,36.23,36.21,36.23,20700.0,21.1432,21.1549,21.1432,21.1549,20700.0
2006-02-13 15:05:00,36.23,36.23,36.22,36.22,23900.0,21.1549,21.1549,21.1491,21.1491,23900.0
2006-02-13 15:10:00,36.23,36.23,36.18,36.2,30900.0,21.1549,21.1549,21.1257,21.1374,30900.0
2006-02-13 15:15:00,36.21,36.29,36.2,36.28,45000.0,21.1432,21.1899,21.1374,21.1841,45000.0
2006-02-13 15:20:00,36.28,36.33,36.26,36.32,37600.0,21.1841,21.2133,21.1724,21.2075,37600.0
2006-02-13 15:25:00,36.33,36.34,36.31,36.33,39400.0,21.2133,21.2191,21.2016,21.2133,39400.0
2006-02-13 15:30:00,36.33,36.37,36.31,36.31,79700.0,21.2133,21.2367,21.2016,21.2016,79700.0
2006-02-13 15:35:00,36.31,36.37,36.28,36.36,109700.0,21.2016,21.2367,21.1841,21.2308,109700.0
2006-02-13 15:40:00,36.36,36.37,36.29,36.3,55500.0,21.2308,21.2367,21.1899,21.1958,55500.0
2006-02-13 15:45:00,36.3,36.34,36.3,36.31,83500.0,21.1958,21.2191,21.1958,21.2016,83500.0
2006-02-13 15:50:00,36.32,36.4,36.32,36.4,80300.0,21.2075,21.2542,21.2075,21.2542,80300.0
2006-02-13 15:55:00,36.4,36.42,36.39,36.39,97800.0,21.2542,21.2659,21.2483,21.2483,97800.0
2006-02-14 09:30:00,36.36,36.37,36.25,36.36,173700.0,21.2308,21.2367,21.1666,21.2308,173700.0
2006-02-14 09:35:00,36.35,36.36,36.25,36.26,174700.0,21.225,21.2308,21.1666,21.1724,174700.0
2006-02-14 09:40:00,36.25,36.25,36.19,36.22,73300.0,21.1666,21.1666,21.1316,21.1491,73300.0
2006-02-14 09:45:00,36.22,36.23,36.17,36.2,128600.0,21.1491,21.1549,21.1199,21.1374,128600.0
2006-02-14 09:50:00,36.19,36.2,36.14,36.16,150800.0,21.1316,21.1374,21.1024,21.114,150800.0
2006-02-14 09:55:00,36.16,36.16,36.12,36.15,135300.0,21.114,21.114,21.0907,21.1082,135300.0
2006-02-14 10:00:00,36.14,36.17,36.13,36.15,176400.0,21.1024,21.1199,21.0965,21.1082,176400.0
2006-02-14 10:05:00,36.15,36.17,36.14,36.16,87600.0,21.1082,21.1199,21.1024,21.114,87600.0
2006-02-14 10:10:00,36.16,36.2,36.15,36.2,60900.0,21.114,21.1374,21.1082,21.1374,60900.0
2006-02-14 10:15:00,36.2,36.24,36.2,36.23,79000.0,21.1374,21.1607,21.1374,21.1549,79000.0
2006-02-14 10:20:00,36.24,36.25,36.21,36.21,52300.0,21.1607,21.1666,21.1432,21.1432,52300.0
2006-02-14 10:25:00,36.21,36.22,36.19,36.21,53100.0,21.1432,21.1491,21.1316,21.1432,53100.0
2006-02-14 10:30:00,36.2,36.21,36.15,36.17,50700.0,21.1374,21.1432,21.1082,21.1199,50700.0
2006-02-14 10:35:00,36.17,36.17,36.13,36.13,71100.0,21.1199,21.1199,21.0965,21.0965,71100.0
2006-02-14 10:40:00,36.13,36.22,36.13,36.17,89500.0,21.0965,21.1491,21.0965,21.1199,89500.0
2006-02-14 10:45:00,36.16,36.19,36.14,36.16,52500.0,21.114,21.1316,21.1024,21.114,52500.0
2006-02-14 10:50:00,36.15,36.17,36.09,36.1,87100.0,21.1082,21.1199,21.0732,21.079,87100.0
2006-02-14 10:55:00,36.1,36.1,36.09,36.1,88200.0,21.079,21.079,21.0732,21.079,88200.0
2006-02-14 11:00:00,36.1,36.14,36.07,36.1,72400.0,21.079,21.1024,21.0615,21.079,72400.0
2006-02-14 11:05:00,36.09,36.19,36.08,36.18,78900.0,21.0732,21.1316,21.0673,21.1257,78900.0
2006-02-14 11:10:00,36.17,36.27,36.15,36.23,132900.0,21.1199,21.1783,21.1082,21.1549,132900.0
2006-02-14 11:15:00,36.24,36.24,36.2,36.23,39500.0,21.1607,21.1607,21.1374,21.1549,39500.0
2006-02-14 11:20:00,36.23,36.29,36.22,36.26,99700.0,21.1549,21.1899,21.1491,21.1724,99700.0
2006-02-14 11:25:00,36.25,36.29,36.25,36.26,20600.0,21.1666,21.1899,21.1666,21.1724,20600.0
2006-02-14 11:30:00,36.27,36.33,36.25,36.27,54800.0,21.1783,21.2133,21.1666,21.1783,54800.0
2006-02-14 11:35:00,36.25,36.27,36.17,36.17,74100.0,21.1666,21.1783,21.1199,21.1199,74100.0
2006-02-14 11:40:00,36.17,36.2,36.16,36.19,33900.0,21.1199,21.1374,21.114,21.1316,33900.0
2006-02-14 11:45:00,36.2,36.21,36.17,36.19,36800.0,21.1374,21.1432,21.1199,21.1316,36800.0
2006-02-14 11:50:00,36.17,36.26,36.17,36.23,39800.0,21.1199,21.1724,21.1199,21.1549,39800.0
2006-02-14 11:55:00,36.23,36.28,36.2,36.2,83200.0,21.1549,21.1841,21.1374,21.1374,83200.0
2006-02-14 12:00:00,36.22,36.26,36.2,36.26,50100.0,21.1491,21.1724,21.1374,21.1724,50100.0
2006-02-14 12:05:00,36.25,36.27,36.24,36.25,49600.0,21.1666,21.1783,21.1607,21.1666,49600.0
2006-02-14 12:10:00,36.26,36.27,36.23,36.24,37300.0,21.1724,21.1783,21.1549,21.1607,37300.0
2006-02-14 12:15:00,36.24,36.25,36.19,36.21,30700.0,21.1607,21.1666,21.1316,21.1432,30700.0
2006-02-14 12:20:00,36.21,36.21,36.17,36.21,35900.0,21.1432,21.1432,21.1199,21.1432,35900.0
2006-02-14 12:25:00,36.21,36.22,36.18,36.19,33900.0,21.1432,21.1491,21.1257,21.1316,33900.0
2006-02-14 12:30:00,36.19,36.2,36.18,36.2,18900.0,21.1316,21.1374,21.1257,21.1374,18900.0
2006-02-14 12:35:00,36.2,36.2,36.18,36.19,18300.0,21.1374,21.1374,21.1257,21.1316,18300.0
2006-02-14 12:40:00,36.2,36.2,36.16,36.17,34700.0,21.1374,21.1374,21.114,21.1199,34700.0
2006-02-14 12:45:00,36.18,36.2,36.12,36.14,74900.0,21.1257,21.1374,21.0907,21.1024,74900.0
2006-02-14 12:50:00,36.13,36.15,36.12,36.13,35900.0,21.0965,21.1082,21.0907,21.0965,35900.0
2006-02-14 12:55:00,36.13,36.13,36.07,36.1,43700.0,21.0965,21.0965,21.0615,21.079,43700.0
2006-02-14 13:00:00,36.1,36.12,36.1,36.12,10500.0,21.079,21.0907,21.079,21.0907,10500.0
2006-02-14 13:05:00,36.12,36.18,36.11,36.17,32600.0,21.0907,21.1257,21.0848,21.1199,32600.0
2006-02-14 13:10:00,36.17,36.17,36.13,36.15,31000.0,21.1199,21.1199,21.0965,21.1082,31000.0
2006-02-14 13:15:00,36.15,36.2,36.15,36.18,62200.0,21.1082,21.1374,21.1082,21.1257,62200.0
2006-02-14 13:20:00,36.18,36.21,36.18,36.2,57200.0,21.1257,21.1432,21.1257,21.1374,57200.0
2006-02-14 13:25:00,36.2,36.21,36.19,36.2,13700.0,21.1374,21.1432,21.1316,21.1374,13700.0
2006-02-14 13:30:00,36.2,36.23,36.19,36.22,35900.0,21.1374,21.1549,21.1316,21.1491,35900.0
2006-02-14 13:35:00,36.22,36.26,36.21,36.25,57200.0,21.1491,21.1724,21.1432,21.1666,57200.0
2006-02-14 13:40:00,36.25,36.29,36.25,36.27,19400.0,21.1666,21.1899,21.1666,21.1783,19400.0
2006-02-14 13:45:00,36.3,36.32,36.28,36.3,45300.0,21.1958,21.2075,21.1841,21.1958,45300.0
2006-02-14 13:50:00,36.31,36.33,36.3,36.33,49300.0,21.2016,21.2133,21.1958,21.2133,49300.0
2006-02-14 13:55:00,36.33,36.34,36.31,36.32,14200.0,21.2133,21.2191,21.2016,21.2075,14200.0
2006-02-14 14:00:00,36.33,36.35,36.32,36.33,37800.0,21.2133,21.225,21.2075,21.2133,37800.0
2006-02-14 14:05:00,36.34,36.37,36.34,36.37,35100.0,21.2191,21.2367,21.2191,21.2367,35100.0
2006-02-14 14:10:00,36.37,36.4,36.36,36.4,50400.0,21.2367,21.2542,21.2308,21.2542,50400.0
2006-02-14 14:15:00,36.39,36.42,36.37,36.42,29100.0,21.2483,21.2659,21.2367,21.2659,29100.0
2006-02-14 14:20:00,36.41,36.49,36.41,36.48,57900.0,21.26,21.3067,21.26,21.3009,57900.0
2006-02-14 14:25:00,36.48,36.55,36.48,36.54,81300.0,21.3009,21.3418,21.3009,21.3359,81300.0
2006-02-14 14:30:00,36.52,36.55,36.48,36.5,59500.0,21.3242,21.3418,21.3009,21.3126,59500.0
2006-02-14 14:35:00,36.5,36.5,36.42,36.43,32600.0,21.3126,21.3126,21.2659,21.2717,32600.0
2006-02-14 14:40:00,36.42,36.47,36.42,36.46,69300.0,21.2659,21.295,21.2659,21.2892,69300.0
2006-02-14 14:45:00,36.46,36.5,36.45,36.49,33100.0,21.2892,21.3126,21.2834,21.3067,33100.0
2006-02-14 14:50:00,36.5,36.51,36.49,36.5,21100.0,21.3126,21.3184,21.3067,21.3126,21100.0
2006-02-14 14:55:00,36.5,36.51,36.47,36.48,19100.0,21.3126,21.3184,21.295,21.3009,19100.0
2006-02-14 15:00:00,36.49,36.5,36.47,36.47,64800.0,21.3067,21.3126,21.295,21.295,64800.0
2006-02-14 15:05:00,36.48,36.48,36.39,36.42,100900.0,21.3009,21.3009,21.2483,21.2659,100900.0
2006-02-14 15:10:00,36.4,36.45,36.39,36.44,37700.0,21.2542,21.2834,21.2483,21.2775,37700.0
2006-02-14 15:15:00,36.44,36.47,36.43,36.45,185300.0,21.2775,21.295,21.2717,21.2834,185300.0
2006-02-14 15:20:00,36.45,36.46,36.44,36.46,57300.0,21.2834,21.2892,21.2775,21.2892,57300.0
2006-02-14 15:25:00,36.45,36.46,36.4,36.43,84900.0,21.2834,21.2892,21.2542,21.2717,84900.0
2006-02-14 15:30:00,36.44,36.44,36.42,36.43,56000.0,21.2775,21.2775,21.2659,21.2717,56000.0
2006-02-14 15:35:00,36.43,36.43,36.4,36.4,40600.0,21.2717,21.2717,21.2542,21.2542,40600.0
2006-02-14 15:40:00,36.41,36.42,36.37,36.38,119600.0,21.26,21.2659,21.2367,21.2425,119600.0
2006-02-14 15:45:00,36.38,36.39,36.37,36.37,128900.0,21.2425,21.2483,21.2367,21.2367,128900.0
2006-02-14 15:50:00,36.37,36.38,36.34,36.35,139400.0,21.2367,21.2425,21.2191,21.225,139400.0
2006-02-14 15:55:00,36.35,36.38,36.34,36.37,187400.0,21.225,21.2425,21.2191,21.2367,187400.0
2006-02-15 09:30:00,36.26,36.27,36.22,36.23,142900.0,21.1724,21.1783,21.1491,21.1549,142900.0
2006-02-15 09:35:00,36.23,36.23,36.13,36.14,49500.0,21.1549,21.1549,21.0965,21.1024,49500.0
2006-02-15 09:40:00,36.14,36.16,36.11,36.14,61000.0,21.1024,21.114,21.0848,21.1024,61000.0
2006-02-15 09:45:00,36.13,36.14,36.05,36.06,142400.0,21.0965,21.1024,21.0498,21.0556,142400.0
2006-02-15 09:50:00,36.05,36.1,36.02,36.07,87100.0,21.0498,21.079,21.0323,21.0615,87100.0
2006-02-15 09:55:00,36.06,36.11,36.04,36.07,66600.0,21.0556,21.0848,21.044,21.0615,66600.0
2006-02-15 10:00:00,36.07,36.1,36.02,36.1,82200.0,21.0615,21.079,21.0323,21.079,82200.0
2006-02-15 10:05:00,36.1,36.16,36.07,36.13,105000.0,21.079,21.114,21.0615,21.0965,105000.0
2006-02-15 10:10:00,36.13,36.19,36.13,36.17,49900.0,21.0965,21.1316,21.0965,21.1199,49900.0
2006-02-15 10:15:00,36.17,36.2,36.17,36.18,81300.0,21.1199,21.1374,21.1199,21.1257,81300.0
2006-02-15 10:20:00,36.18,36.21,36.18,36.19,73000.0,21.1257,21.1432,21.1257,21.1316,73000.0
2006-02-15 10:25:00,36.19,36.24,36.16,36.17,77700.0,21.1316,21.1607,21.114,21.1199,77700.0
2006-02-15 10:30:00,36.18,36.22,36.18,36.21,874800.0,21.1257,21.1491,21.1257,21.1432,874800.0
2006-02-15 10:35:00,36.21,36.24,36.16,36.16,68700.0,21.1432,21.1607,21.114,21.114,68700.0
2006-02-15 10:40:00,36.16,36.19,36.14,36.19,300000.0,21.114,21.1316,21.1024,21.1316,300000.0
2006-02-15 10:45:00,36.2,36.2,36.17,36.2,65500.0,21.1374,21.1374,21.1199,21.1374,65500.0
2006-02-15 10:50:00,36.2,36.2,36.13,36.14,49700.0,21.1374,21.1374,21.0965,21.1024,49700.0
2006-02-15 10:55:00,36.14,36.14,36.12,36.13,31800.0,21.1024,21.1024,21.0907,21.0965,31800.0
2006-02-15 11:00:00,36.13,36.14,36.05,36.06,60700.0,21.0965,21.1024,21.0498,21.0556,60700.0
2006-02-15 11:05:00,36.07,36.11,36.06,36.11,36400.0,21.0615,21.0848,21.0556,21.0848,36400.0
2006-02-15 11:10:00,36.1,36.11,36.04,36.04,48800.0,21.079,21.0848,21.044,21.044,48800.0
2006-02-15 11:15:00,36.03,36.03,35.97,36.02,95400.0,21.0381,21.0381,21.0031,21.0323,95400.0
2006-02-15 11:20:00,36.02,36.05,36.02,36.03,29900.0,21.0323,21.0498,21.0323,21.0381,29900.0
2006-02-15 11:25:00,36.03,36.03,35.93,35.95,36400.0,21.0381,21.0381,20.9797,20.9914,36400.0
2006-02-15 11:30:00,35.95,36.03,35.93,36.02,66700.0,20.9914,21.0381,20.9797,21.0323,66700.0
2006-02-15 11:35:00,36.02,36.03,35.98,36.02,127000.0,21.0323,21.0381,21.0089,21.0323,127000.0
2006-02-15 11:40:00,36.01,36.04,36.0,36.04,29300.0,21.0265,21.044,21.0206,21.044,29300.0
2006-02-15 11:45:00,36.04,36.04,36.02,36.02,24300.0,21.044,21.044,21.0323,21.0323,24300.0
2006-02-15 11:50:00,36.02,36.06,36.02,36.06,19300.0,21.0323,21.0556,21.0323,21.0556,19300.0
2006-02-15 11:55:00,36.07,36.07,36.05,36.06,45200.0,21.0615,21.0615,21.0498,21.0556,45200.0
2006-02-15 12:00:00,36.07,36.07,36.01,36.01,25800.0,21.0615,21.0615,21.0265,21.0265,25800.0
2006-02-15 12:05:00,36.01,36.02,36.0,36.0,34100.0,21.0265,21.0323,21.0206,21.0206,34100.0
2006-02-15 12:10:00,36.0,36.03,35.95,35.95,124500.0,21.0206,21.0381,20.9914,20.9914,124500.0
2006-02-15 12:15:00,35.98,35.98,35.93,35.94,54800.0,21.0089,21.0089,20.9797,20.9856,54800.0
2006-02-15 12:20:00,35.95,35.96,35.94,35.95,38500.0,20.9914,20.9973,20.9856,20.9914,38500.0
2006-02-15 12:25:00,35.96,35.98,35.94,35.96,40500.0,20.9973,21.0089,20.9856,20.9973,40500.0
2006-02-15 12:30:00,35.96,35.96,35.85,35.9,84900.0,20.9973,20.9973,20.933,20.9622,84900.0
2006-02-15 12:35:00,35.89,35.9,35.83,35.85,101100.0,20.9564,20.9622,20.9213,20.933,101100.0
2006-02-15 12:40:00,35.85,35.87,35.85,35.87,61100.0,20.933,20.9447,20.933,20.9447,61100.0
2006-02-15 12:45:00,35.86,35.87,35.8,35.8,42900.0,20.9389,20.9447,20.9038,20.9038,42900.0
2006-02-15 12:50:00,35.79,35.81,35.75,35.78,145300.0,20.898,20.9097,20.8746,20.8922,145300.0
2006-02-15 12:55:00,35.78,35.91,35.78,35.9,85000.0,20.8922,20.9681,20.8922,20.9622,85000.0
2006-02-15 13:00:00,35.89,35.94,35.89,35.9,81300.0,20.9564,20.9856,20.9564,20.9622,81300.0
2006-02-15 13:05:00,35.9,35.91,35.84,35.86,34700.0,20.9622,20.9681,20.9272,20.9389,34700.0
2006-02-15 13:10:00,35.86,35.9,35.85,35.86,36100.0,20.9389,20.9622,20.933,20.9389,36100.0
2006-02-15 13:15:00,35.86,35.9,35.86,35.9,42300.0,20.9389,20.9622,20.9389,20.9622,42300.0
2006-02-15 13:20:00,35.9,35.9,35.86,35.87,40000.0,20.9622,20.9622,20.9389,20.9447,40000.0
2006-02-15 13:25:00,35.86,35.88,35.84,35.88,34700.0,20.9389,20.9505,20.9272,20.9505,34700.0
2006-02-15 13:30:00,35.88,35.91,35.87,35.9,59100.0,20.9505,20.9681,20.9447,20.9622,59100.0
2006-02-15 13:35:00,35.9,35.9,35.89,35.9,27000.0,20.9622,20.9622,20.9564,20.9622,27000.0
2006-02-15 13:40:00,35.9,35.91,35.88,35.89,52900.0,20.9622,20.9681,20.9505,20.9564,52900.0
2006-02-15 13:45:00,35.9,35.91,35.86,35.87,45200.0,20.9622,20.9681,20.9389,20.9447,45200.0
2006-02-15 13:50:00,35.87,35.92,35.87,35.9,50300.0,20.9447,20.9739,20.9447,20.9622,50300.0
2006-02-15 13:55:00,35.9,35.97,35.88,35.95,90500.0,20.9622,21.0031,20.9505,20.9914,90500.0
2006-02-15 14:00:00,35.96,35.96,35.93,35.95,153900.0,20.9973,20.9973,20.9797,20.9914,153900.0
2006-02-15 14:05:00,35.94,35.97,35.88,35.95,168300.0,20.9856,21.0031,20.9505,20.9914,168300.0
2006-02-15 14:10:00,35.94,35.97,35.94,35.95,25700.0,20.9856,21.0031,20.9856,20.9914,25700.0
2006-02-15 14:15:00,35.95,35.95,35.91,35.93,53900.0,20.9914,20.9914,20.9681,20.9797,53900.0
2006-02-15 14:20:00,35.93,35.99,35.92,35.97,40100.0,20.9797,21.0148,20.9739,21.0031,40100.0
2006-02-15 14:25:00,35.98,36.0,35.97,35.99,353000.0,21.0089,21.0206,21.0031,21.0148,353000.0
2006-02-15 14:30:00,35.99,36.04,35.99,36.04,121500.0,21.0148,21.044,21.0148,21.044,121500.0
2006-02-15 14:35:00,36.04,36.04,36.01,36.03,43000.0,21.044,21.044,21.0265,21.0381,43000.0
2006-02-15 14:40:00,36.03,36.05,36.01,36.03,88500.0,21.0381,21.0498,21.0265,21.0381,88500.0
2006-02-15 14:45:00,36.02,36.08,36.01,36.08,142200.0,21.0323,21.0673,21.0265,21.0673,142200.0
2006-02-15 14:50:00,36.07,36.08,36.06,36.08,56300.0,21.0615,21.0673,21.0556,21.0673,56300.0
2006-02-15 14:55:00,36.07,36.1,36.06,36.09,120000.0,21.0615,21.079,21.0556,21.0732,120000.0
2006-02-15 15:00:00,36.09,36.11,36.05,36.06,121100.0,21.0732,21.0848,21.0498,21.0556,121100.0
2006-02-15 15:05:00,36.07,36.09,36.06,36.08,54100.0,21.0615,21.0732,21.0556,21.0673,54100.0
2006-02-15 15:10:00,36.08,36.08,36.04,36.04,72800.0,21.0673,21.0673,21.044,21.044,72800.0
2006-02-15 15:15:00,36.04,36.05,36.03,36.03,77600.0,21.044,21.0498,21.0381,21.0381,77600.0
2006-02-15 15:20:00,36.04,36.05,36.02,36.05,89000.0,21.044,21.0498,21.0323,21.0498,89000.0
2006-02-15 15:25:00,36.05,36.06,36.01,36.01,107300.0,21.0498,21.0556,21.0265,21.0265,107300.0
2006-02-15 15:30:00,36.01,36.04,36.0,36.03,203600.0,21.0265,21.044,21.0206,21.0381,203600.0
2006-02-15 15:35:00,36.02,36.04,36.01,36.03,142600.0,21.0323,21.044,21.0265,21.0381,142600.0
2006-02-15 15:40:00,36.03,36.06,36.02,36.05,98500.0,21.0381,21.0556,21.0323,21.0498,98500.0
2006-02-15 15:45:00,36.04,36.05,36.02,36.04,158600.0,21.044,21.0498,21.0323,21.044,158600.0
2006-02-15 15:50:00,36.03,36.04,36.01,36.01,186400.0,21.0381,21.044,21.0265,21.0265,186400.0
2006-02-15 15:55:00,36.01,36.04,35.98,36.03,284500.0,21.0265,21.044,21.0089,21.0381,284500.0
2006-02-16 09:30:00,35.99,36.08,35.98,36.01,114600.0,21.0148,21.0673,21.0089,21.0265,114600.0
2006-02-16 09:35:00,36.01,36.02,35.92,35.92,70500.0,21.0265,21.0323,20.9739,20.9739,70500.0
2006-02-16 09:40:00,35.92,35.95,35.86,35.88,48200.0,20.9739,20.9914,20.9389,20.9505,48200.0
2006-02-16 09:45:00,35.88,35.93,35.87,35.87,67100.0,20.9505,20.9797,20.9447,20.9447,67100.0
2006-02-16 09:50:00,35.87,35.94,35.86,35.94,39500.0,20.9447,20.9856,20.9389,20.9856,39500.0
2006-02-16 09:55:00,35.95,35.99,35.91,35.96,49400.0,20.9914,21.0148,20.9681,20.9973,49400.0
2006-02-16 10:00:00,35.96,36.04,35.96,36.02,122600.0,20.9973,21.044,20.9973,21.0323,122600.0
2006-02-16 10:05:00,36.03,36.09,36.03,36.06,74400.0,21.0381,21.0732,21.0381,21.0556,74400.0
2006-02-16 10:10:00,36.06,36.19,36.06,36.18,92200.0,21.0556,21.1316,21.0556,21.1257,92200.0
2006-02-16 10:15:00,36.18,36.19,36.12,36.15,62800.0,21.1257,21.1316,21.0907,21.1082,62800.0
2006-02-16 10:20:00,36.15,36.16,36.13,36.15,57300.0,21.1082,21.114,21.0965,21.1082,57300.0
2006-02-16 10:25:00,36.15,36.16,36.08,36.14,75200.0,21.1082,21.114,21.0673,21.1024,75200.0
2006-02-16 10:30:00,36.15,36.17,36.11,36.12,22700.0,21.1082,21.1199,21.0848,21.0907,22700.0
2006-02-16 10:35:00,36.13,36.16,36.12,36.14,22900.0,21.0965,21.114,21.0907,21.1024,22900.0
2006-02-16 10:40:00,36.13,36.15,36.13,36.14,34800.0,21.0965,21.1082,21.0965,21.1024,34800.0
2006-02-16 10:45:00,36.14,36.17,36.13,36.16,28500.0,21.1024,21.1199,21.0965,21.114,28500.0
2006-02-16 10:50:00,36.15,36.16,36.13,36.14,17000.0,21.1082,21.114,21.0965,21.1024,17000.0
2006-02-16 10:55:00,36.14,36.14,36.08,36.12,34900.0,21.1024,21.1024,21.0673,21.0907,34900.0
2006-02-16 11:00:00,36.11,36.15,36.11,36.15,24000.0,21.0848,21.1082,21.0848,21.1082,24000.0
2006-02-16 11:05:00,36.14,36.16,36.11,36.11,25300.0,21.1024,21.114,21.0848,21.0848,25300.0
2006-02-16 11:10:00,36.11,36.11,36.07,36.07,34500.0,21.0848,21.0848,21.0615,21.0615,34500.0
2006-02-16 11:15:00,36.08,36.1,36.07,36.09,33700.0,21.0673,21.079,21.0615,21.0732,33700.0
2006-02-16 11:20:00,36.1,36.13,36.1,36.1,21700.0,21.079,21.0965,21.079,21.079,21700.0
2006-02-16 11:25:00,36.1,36.14,36.1,36.14,26300.0,21.079,21.1024,21.079,21.1024,26300.0
2006-02-16 11:30:00,36.15,36.17,36.13,36.16,19400.0,21.1082,21.1199,21.0965,21.114,19400.0
2006-02-16 11:35:00,36.16,36.18,36.16,36.16,28200.0,21.114,21.1257,21.114,21.114,28200.0
2006-02-16 11:40:00,36.16,36.18,36.15,36.15,16800.0,21.114,21.1257,21.1082,21.1082,16800.0
2006-02-16 11:45:00,36.16,36.17,36.15,36.16,11600.0,21.114,21.1199,21.1082,21.114,11600.0
2006-02-16 11:50:00,36.15,36.17,36.15,36.17,27100.0,21.1082,21.1199,21.1082,21.1199,27100.0
2006-02-16 11:55:00,36.16,36.18,36.15,36.16,43000.0,21.114,21.1257,21.1082,21.114,43000.0
2006-02-16 12:00:00,36.16,36.19,36.15,36.17,42800.0,21.114,21.1316,21.1082,21.1199,42800.0
2006-02-16 12:05:00,36.16,36.19,36.16,36.19,32100.0,21.114,21.1316,21.114,21.1316,32100.0
2006-02-16 12:10:00,36.19,36.24,36.19,36.2,35800.0,21.1316,21.1607,21.1316,21.1374,35800.0
2006-02-16 12:15:00,36.2,36.22,36.18,36.19,12100.0,21.1374,21.1491,21.1257,21.1316,12100.0
2006-02-16 12:20:00,36.19,36.24,36.19,36.19,37000.0,21.1316,21.1607,21.1316,21.1316,37000.0
2006-02-16 12:25:00,36.21,36.24,36.21,36.24,15900.0,21.1432,21.1607,21.1432,21.1607,15900.0
2006-02-16 12:30:00,36.24,36.25,36.23,36.24,44600.0,21.1607,21.1666,21.1549,21.1607,44600.0
2006-02-16 12:35:00,36.23,36.27,36.23,36.25,27600.0,21.1549,21.1783,21.1549,21.1666,27600.0
2006-02-16 12:40:00,36.25,36.27,36.19,36.26,15900.0,21.1666,21.1783,21.1316,21.1724,15900.0
2006-02-16 12:45:00,36.25,36.27,36.25,36.27,17900.0,21.1666,21.1783,21.1666,21.1783,17900.0
2006-02-16 12:50:00,36.27,36.27,36.25,36.25,47200.0,21.1783,21.1783,21.1666,21.1666,47200.0
2006-02-16 12:55:00,36.25,36.25,36.24,36.24,15300.0,21.1666,21.1666,21.1607,21.1607,15300.0
2006-02-16 13:00:00,36.24,36.25,36.21,36.22,59600.0,21.1607,21.1666,21.1432,21.1491,59600.0
2006-02-16 13:05:00,36.21,36.22,36.2,36.21,50100.0,21.1432,21.1491,21.1374,21.1432,50100.0
2006-02-16 13:10:00,36.2,36.22,36.2,36.21,23300.0,21.1374,21.1491,21.1374,21.1432,23300.0
2006-02-16 13:15:00,36.2,36.21,36.2,36.21,28600.0,21.1374,21.1432,21.1374,21.1432,28600.0
2006-02-16 13:20:00,36.2,36.21,36.2,36.2,34900.0,21.1374,21.1432,21.1374,21.1374,34900.0
2006-02-16 13:25:00,36.2,36.22,36.17,36.22,29400.0,21.1374,21.1491,21.1199,21.1491,29400.0
2006-02-16 13:30:00,36.21,36.27,36.2,36.27,54700.0,21.1432,21.1783,21.1374,21.1783,54700.0
2006-02-16 13:35:00,36.27,36.27,36.25,36.25,33400.0,21.1783,21.1783,21.1666,21.1666,33400.0
2006-02-16 13:40:00,36.25,36.26,36.24,36.24,9200.0,21.1666,21.1724,21.1607,21.1607,9200.0
2006-02-16 13:45:00,36.23,36.24,36.22,36.22,19400.0,21.1549,21.1607,21.1491,21.1491,19400.0
2006-02-16 13:50:00,36.22,36.23,36.21,36.21,36400.0,21.1491,21.1549,21.1432,21.1432,36400.0
2006-02-16 13:55:00,36.22,36.27,36.22,36.26,56300.0,21.1491,21.1783,21.1491,21.1724,56300.0
2006-02-16 14:00:00,36.26,36.29,36.25,36.29,27900.0,21.1724,21.1899,21.1666,21.1899,27900.0
2006-02-16 14:05:00,36.29,36.3,36.24,36.25,31300.0,21.1899,21.1958,21.1607,21.1666,31300.0
2006-02-16 14:10:00,36.25,36.26,36.23,36.23,29300.0,21.1666,21.1724,21.1549,21.1549,29300.0
2006-02-16 14:15:00,36.23,36.28,36.22,36.28,47400.0,21.1549,21.1841,21.1491,21.1841,47400.0
2006-02-16 14:20:00,36.28,36.29,36.24,36.25,42500.0,21.1841,21.1899,21.1607,21.1666,42500.0
2006-02-16 14:25:00,36.25,36.25,36.23,36.24,14500.0,21.1666,21.1666,21.1549,21.1607,14500.0
2006-02-16 14:30:00,36.24,36.26,36.24,36.26,66700.0,21.1607,21.1724,21.1607,21.1724,66700.0
2006-02-16 14:35:00,36.26,36.27,36.21,36.23,61900.0,21.1724,21.1783,21.1432,21.1549,61900.0
2006-02-16 14:40:00,36.23,36.25,36.22,36.25,47700.0,21.1549,21.1666,21.1491,21.1666,47700.0
2006-02-16 14:45:00,36.25,36.3,36.25,36.29,25500.0,21.1666,21.1958,21.1666,21.1899,25500.0
2006-02-16 14:50:00,36.29,36.3,36.28,36.29,89800.0,21.1899,21.1958,21.1841,21.1899,89800.0
2006-02-16 14:55:00,36.29,36.3,36.25,36.3,64400.0,21.1899,21.1958,21.1666,21.1958,64400.0
2006-02-16 15:00:00,36.29,36.33,36.28,36.33,100200.0,21.1899,21.2133,21.1841,21.2133,100200.0
2006-02-16 15:05:00,36.33,36.34,36.31,36.33,56300.0,21.2133,21.2191,21.2016,21.2133,56300.0
2006-02-16 15:10:00,36.33,36.33,36.3,36.31,39400.0,21.2133,21.2133,21.1958,21.2016,39400.0
2006-02-16 15:15:00,36.3,36.35,36.3,36.34,57500.0,21.1958,21.225,21.1958,21.2191,57500.0
2006-02-16 15:20:00,36.34,36.34,36.3,36.3,86700.0,21.2191,21.2191,21.1958,21.1958,86700.0
2006-02-16 15:25:00,36.3,36.32,36.3,36.31,85200.0,21.1958,21.2075,21.1958,21.2016,85200.0
2006-02-16 15:30:00,36.31,36.32,36.3,36.3,50000.0,21.2016,21.2075,21.1958,21.1958,50000.0
2006-02-16 15:35:00,36.3,36.31,36.3,36.31,89600.0,21.1958,21.2016,21.1958,21.2016,89600.0
2006-02-16 15:40:00,36.3,36.37,36.26,36.36,155900.0,21.1958,21.2367,21.1724,21.2308,155900.0
2006-02-16 15:45:00,36.36,36.38,36.36,36.38,94300.0,21.2308,21.2425,21.2308,21.2425,94300.0
2006-02-16 15:50:00,36.38,36.39,36.34,36.34,59600.0,21.2425,21.2483,21.2191,21.2191,59600.0
2006-02-16 15:55:00,36.35,36.37,36.33,36.35,150000.0,21.225,21.2367,21.2133,21.225,150000.0
2006-02-17 09:30:00,36.37,36.38,36.32,36.33,584100.0,21.2367,21.2425,21.2075,21.2133,584100.0
2006-02-17 09:35:00,36.32,36.33,36.3,36.31,55800.0,21.2075,21.2133,21.1958,21.2016,55800.0
2006-02-17 09:40:00,36.3,36.31,36.25,36.26,69100.0,21.1958,21.2016,21.1666,21.1724,69100.0
2006-02-17 09:45:00,36.26,36.39,36.25,36.33,61300.0,21.1724,21.2483,21.1666,21.2133,61300.0
2006-02-17 09:50:00,36.33,36.33,36.25,36.25,40300.0,21.2133,21.2133,21.1666,21.1666,40300.0
2006-02-17 09:55:00,36.26,36.3,36.25,36.25,43100.0,21.1724,21.1958,21.1666,21.1666,43100.0
2006-02-17 10:00:00,36.24,36.24,36.21,36.22,50600.0,21.1607,21.1607,21.1432,21.1491,50600.0
2006-02-17 10:05:00,36.22,36.22,36.16,36.17,41500.0,21.1491,21.1491,21.114,21.1199,41500.0
2006-02-17 10:10:00,36.17,36.21,36.16,36.19,65000.0,21.1199,21.1432,21.114,21.1316,65000.0
2006-02-17 10:15:00,36.2,36.29,36.2,36.27,29600.0,21.1374,21.1899,21.1374,21.1783,29600.0
2006-02-17 10:20:00,36.29,36.29,36.25,36.28,44500.0,21.1899,21.1899,21.1666,21.1841,44500.0
2006-02-17 10:25:00,36.27,36.28,36.26,36.27,22700.0,21.1783,21.1841,21.1724,21.1783,22700.0
2006-02-17 10:30:00,36.27,36.29,36.26,36.28,29800.0,21.1783,21.1899,21.1724,21.1841,29800.0
2006-02-17 10:35:00,36.28,36.35,36.27,36.33,47800.0,21.1841,21.225,21.1783,21.2133,47800.0
2006-02-17 10:40:00,36.33,36.36,36.32,36.35,36000.0,21.2133,21.2308,21.2075,21.225,36000.0
2006-02-17 10:45:00,36.36,36.44,36.35,36.44,113400.0,21.2308,21.2775,21.225,21.2775,113400.0
2006-02-17 10:50:00,36.43,36.43,36.39,36.39,49500.0,21.2717,21.2717,21.2483,21.2483,49500.0
2006-02-17 10:55:00,36.39,36.4,36.36,36.37,16000.0,21.2483,21.2542,21.2308,21.2367,16000.0
2006-02-17 11:00:00,36.37,36.39,36.37,36.38,29600.0,21.2367,21.2483,21.2367,21.2425,29600.0
2006-02-17 11:05:00,36.39,36.39,36.37,36.39,46900.0,21.2483,21.2483,21.2367,21.2483,46900.0
2006-02-17 11:10:00,36.39,36.4,36.38,36.4,62500.0,21.2483,21.2542,21.2425,21.2542,62500.0
2006-02-17 11:15:00,36.39,36.41,36.37,36.37,33600.0,21.2483,21.26,21.2367,21.2367,33600.0
2006-02-17 11:20:00,36.37,36.38,36.36,36.36,27600.0,21.2367,21.2425,21.2308,21.2308,27600.0
2006-02-17 11:25:00,36.36,36.37,36.34,36.37,37400.0,21.2308,21.2367,21.2191,21.2367,37400.0
2006-02-17 11:30:00,36.36,36.37,36.34,36.35,25600.0,21.2308,21.2367,21.2191,21.225,25600.0
2006-02-17 11:35:00,36.35,36.36,36.34,36.35,26800.0,21.225,21.2308,21.2191,21.225,26800.0
2006-02-17 11:40:00,36.34,36.35,36.34,36.34,22500.0,21.2191,21.225,21.2191,21.2191,22500.0
2006-02-17 11:45:00,36.34,36.35,36.34,36.35,19300.0,21.2191,21.225,21.2191,21.225,19300.0
2006-02-17 11:50:00,36.34,36.36,36.34,36.34,34000.0,21.2191,21.2308,21.2191,21.2191,34000.0
2006-02-17 11:55:00,36.34,36.35,36.34,36.34,17400.0,21.2191,21.225,21.2191,21.2191,17400.0
2006-02-17 12:00:00,36.34,36.35,36.33,36.34,34300.0,21.2191,21.225,21.2133,21.2191,34300.0
2006-02-17 12:05:00,36.34,36.34,36.32,36.33,27600.0,21.2191,21.2191,21.2075,21.2133,27600.0
2006-02-17 12:10:00,36.33,36.34,36.33,36.33,23500.0,21.2133,21.2191,21.2133,21.2133,23500.0
2006-02-17 12:15:00,36.33,36.34,36.32,36.33,36300.0,21.2133,21.2191,21.2075,21.2133,36300.0
2006-02-17 12:20:00,36.33,36.33,36.3,36.3,42100.0,21.2133,21.2133,21.1958,21.1958,42100.0
2006-02-17 12:25:00,36.3,36.31,36.29,36.3,33500.0,21.1958,21.2016,21.1899,21.1958,33500.0
2006-02-17 12:30:00,36.3,36.31,36.3,36.3,24900.0,21.1958,21.2016,21.1958,21.1958,24900.0
2006-02-17 12:35:00,36.3,36.31,36.29,36.31,28900.0,21.1958,21.2016,21.1899,21.2016,28900.0
2006-02-17 12:40:00,36.3,36.31,36.29,36.29,45800.0,21.1958,21.2016,21.1899,21.1899,45800.0
2006-02-17 12:45:00,36.29,36.29,36.27,36.29,28300.0,21.1899,21.1899,21.1783,21.1899,28300.0
2006-02-17 12:50:00,36.28,36.29,36.24,36.25,40700.0,21.1841,21.1899,21.1607,21.1666,40700.0
2006-02-17 12:55:00,36.25,36.26,36.24,36.25,37700.0,21.1666,21.1724,21.1607,21.1666,37700.0
2006-02-17 13:00:00,36.25,36.26,36.22,36.24,25500.0,21.1666,21.1724,21.1491,21.1607,25500.0
2006-02-17 13:05:00,36.24,36.24,36.19,36.2,50300.0,21.1607,21.1607,21.1316,21.1374,50300.0
2006-02-17 13:10:00,36.19,36.2,36.17,36.18,34300.0,21.1316,21.1374,21.1199,21.1257,34300.0
2006-02-17 13:15:00,36.17,36.17,36.13,36.15,24300.0,21.1199,21.1199,21.0965,21.1082,24300.0
2006-02-17 13:20:00,36.15,36.16,36.14,36.14,20400.0,21.1082,21.114,21.1024,21.1024,20400.0
2006-02-17 13:25:00,36.14,36.14,36.1,36.1,33300.0,21.1024,21.1024,21.079,21.079,33300.0
2006-02-17 13:30:00,36.1,36.15,36.09,36.15,44000.0,21.079,21.1082,21.0732,21.1082,44000.0
2006-02-17 13:35:00,36.15,36.18,36.15,36.17,30200.0,21.1082,21.1257,21.1082,21.1199,30200.0
2006-02-17 13:40:00,36.18,36.19,36.17,36.19,43600.0,21.1257,21.1316,21.1199,21.1316,43600.0
2006-02-17 13:45:00,36.19,36.19,36.14,36.14,29100.0,21.1316,21.1316,21.1024,21.1024,29100.0
2006-02-17 13:50:00,36.14,36.21,36.14,36.21,89400.0,21.1024,21.1432,21.1024,21.1432,89400.0
2006-02-17 13:55:00,36.21,36.23,36.2,36.22,37700.0,21.1432,21.1549,21.1374,21.1491,37700.0
2006-02-17 14:00:00,36.21,36.23,36.21,36.21,30300.0,21.1432,21.1549,21.1432,21.1432,30300.0
2006-02-17 14:05:00,36.21,36.21,36.18,36.18,38600.0,21.1432,21.1432,21.1257,21.1257,38600.0
2006-02-17 14:10:00,36.18,36.21,36.18,36.2,41600.0,21.1257,21.1432,21.1257,21.1374,41600.0
2006-02-17 14:15:00,36.2,36.2,36.19,36.2,28000.0,21.1374,21.1374,21.1316,21.1374,28000.0
2006-02-17 14:20:00,36.2,36.2,36.19,36.19,61500.0,21.1374,21.1374,21.1316,21.1316,61500.0
2006-02-17 14:25:00,36.19,36.22,36.15,36.21,60100.0,21.1316,21.1491,21.1082,21.1432,60100.0
2006-02-17 14:30:00,36.22,36.22,36.2,36.22,54100.0,21.1491,21.1491,21.1374,21.1491,54100.0
2006-02-17 14:35:00,36.22,36.29,36.22,36.27,93500.0,21.1491,21.1899,21.1491,21.1783,93500.0
2006-02-17 14:40:00,36.27,36.28,36.26,36.26,47000.0,21.1783,21.1841,21.1724,21.1724,47000.0
2006-02-17 14:45:00,36.26,36.28,36.25,36.26,29000.0,21.1724,21.1841,21.1666,21.1724,29000.0
2006-02-17 14:50:00,36.26,36.27,36.24,36.24,41200.0,21.1724,21.1783,21.1607,21.1607,41200.0
2006-02-17 14:55:00,36.25,36.26,36.23,36.24,30600.0,21.1666,21.1724,21.1549,21.1607,30600.0
2006-02-17 15:00:00,36.24,36.24,36.2,36.2,68400.0,21.1607,21.1607,21.1374,21.1374,68400.0
2006-02-17 15:05:00,36.2,36.22,36.16,36.16,47200.0,21.1374,21.1491,21.114,21.114,47200.0
2006-02-17 15:10:00,36.16,36.17,36.12,36.13,83700.0,21.114,21.1199,21.0907,21.0965,83700.0
2006-02-17 15:15:00,36.12,36.13,36.07,36.08,80600.0,21.0907,21.0965,21.0615,21.0673,80600.0
2006-02-17 15:20:00,36.08,36.09,36.01,36.02,100300.0,21.0673,21.0732,21.0265,21.0323,100300.0
2006-02-17 15:25:00,36.02,36.07,36.02,36.07,61500.0,21.0323,21.0615,21.0323,21.0615,61500.0
2006-02-17 15:30:00,36.07,36.07,36.04,36.06,63700.0,21.0615,21.0615,21.044,21.0556,63700.0
2006-02-17 15:35:00,36.06,36.07,36.05,36.06,68600.0,21.0556,21.0615,21.0498,21.0556,68600.0
2006-02-17 15:40:00,36.06,36.07,36.05,36.06,85200.0,21.0556,21.0615,21.0498,21.0556,85200.0
2006-02-17 15:45:00,36.05,36.07,36.03,36.04,120500.0,21.0498,21.0615,21.0381,21.044,120500.0
2006-02-17 15:50:00,36.03,36.06,36.03,36.04,120400.0,21.0381,21.0556,21.0381,21.044,120400.0
2006-02-17 15:55:00,36.04,36.06,36.01,36.06,324500.0,21.044,21.0556,21.0265,21.0556,324500.0
2006-02-21 09:30:00,35.88,35.99,35.88,35.93,278500.0,20.9505,21.0148,20.9505,20.9797,278500.0
2006-02-21 09:35:00,35.93,35.97,35.86,35.95,67000.0,20.9797,21.0031,20.9389,20.9914,67000.0
2006-02-21 09:40:00,35.94,35.98,35.93,35.96,62700.0,20.9856,21.0089,20.9797,20.9973,62700.0
2006-02-21 09:45:00,35.95,35.98,35.95,35.96,90800.0,20.9914,21.0089,20.9914,20.9973,90800.0
2006-02-21 09:50:00,35.95,35.98,35.91,35.97,60300.0,20.9914,21.0089,20.9681,21.0031,60300.0
2006-02-21 09:55:00,35.97,36.0,35.96,35.96,109200.0,21.0031,21.0206,20.9973,20.9973,109200.0
2006-02-21 10:00:00,35.97,36.0,35.94,35.96,51200.0,21.0031,21.0206,20.9856,20.9973,51200.0
2006-02-21 10:05:00,35.96,35.99,35.95,35.99,56800.0,20.9973,21.0148,20.9914,21.0148,56800.0
2006-02-21 10:10:00,35.99,36.0,35.96,35.96,44600.0,21.0148,21.0206,20.9973,20.9973,44600.0
2006-02-21 10:15:00,35.97,35.97,35.87,35.88,49300.0,21.0031,21.0031,20.9447,20.9505,49300.0
2006-02-21 10:20:00,35.87,35.9,35.75,35.76,67500.0,20.9447,20.9622,20.8746,20.8805,67500.0
2006-02-21 10:25:00,35.76,35.8,35.69,35.73,109500.0,20.8805,20.9038,20.8396,20.863,109500.0
2006-02-21 10:30:00,35.72,35.76,35.71,35.72,96800.0,20.8571,20.8805,20.8513,20.8571,96800.0
2006-02-21 10:35:00,35.73,35.84,35.72,35.84,66400.0,20.863,20.9272,20.8571,20.9272,66400.0
2006-02-21 10:40:00,35.83,35.84,35.79,35.79,53600.0,20.9213,20.9272,20.898,20.898,53600.0
2006-02-21 10:45:00,35.8,35.83,35.76,35.82,67700.0,20.9038,20.9213,20.8805,20.9155,67700.0
2006-02-21 10:50:00,35.81,35.89,35.78,35.78,73100.0,20.9097,20.9564,20.8922,20.8922,73100.0
2006-02-21 10:55:00,35.78,35.78,35.76,35.76,61400.0,20.8922,20.8922,20.8805,20.8805,61400.0
2006-02-21 11:00:00,35.76,35.81,35.75,35.76,48000.0,20.8805,20.9097,20.8746,20.8805,48000.0
2006-02-21 11:05:00,35.76,35.81,35.73,35.8,56100.0,20.8805,20.9097,20.863,20.9038,56100.0
2006-02-21 11:10:00,35.8,35.82,35.77,35.79,52900.0,20.9038,20.9155,20.8863,20.898,52900.0
2006-02-21 11:15:00,35.79,35.81,35.78,35.78,27300.0,20.898,20.9097,20.8922,20.8922,27300.0
2006-02-21 11:20:00,35.78,35.79,35.73,35.74,51200.0,20.8922,20.898,20.863,20.8688,51200.0
2006-02-21 11:25:00,35.74,35.77,35.73,35.75,33500.0,20.8688,20.8863,20.863,20.8746,33500.0
2006-02-21 11:30:00,35.74,35.79,35.74,35.77,26000.0,20.8688,20.898,20.8688,20.8863,26000.0
2006-02-21 11:35:00,35.77,35.8,35.77,35.78,27500.0,20.8863,20.9038,20.8863,20.8922,27500.0
2006-02-21 11:40:00,35.78,35.78,35.72,35.74,48400.0,20.8922,20.8922,20.8571,20.8688,48400.0
2006-02-21 11:45:00,35.73,35.74,35.68,35.69,55700.0,20.863,20.8688,20.8338,20.8396,55700.0
2006-02-21 11:50:00,35.68,35.68,35.58,35.58,91900.0,20.8338,20.8338,20.7754,20.7754,91900.0
2006-02-21 11:55:00,35.58,35.59,35.49,35.55,105700.0,20.7754,20.7812,20.7228,20.7579,105700.0
2006-02-21 12:00:00,35.55,35.6,35.53,35.57,81000.0,20.7579,20.7871,20.7462,20.7695,81000.0
2006-02-21 12:05:00,35.56,35.57,35.45,35.45,72000.0,20.7637,20.7695,20.6995,20.6995,72000.0
2006-02-21 12:10:00,35.46,35.51,35.45,35.51,40100.0,20.7053,20.7345,20.6995,20.7345,40100.0
2006-02-21 12:15:00,35.52,35.79,35.49,35.49,157200.0,20.7403,20.898,20.7228,20.7228,157200.0
2006-02-21 12:20:00,35.49,35.53,35.47,35.47,125100.0,20.7228,20.7462,20.7111,20.7111,125100.0
2006-02-21 12:25:00,35.47,35.48,35.39,35.39,84200.0,20.7111,20.717,20.6644,20.6644,84200.0
2006-02-21 12:30:00,35.39,35.4,35.35,35.37,99600.0,20.6644,20.6703,20.6411,20.6528,99600.0
2006-02-21 12:35:00,35.38,35.42,35.37,35.42,88600.0,20.6586,20.6819,20.6528,20.6819,88600.0
2006-02-21 12:40:00,35.41,35.45,35.41,35.44,77400.0,20.6761,20.6995,20.6761,20.6936,77400.0
2006-02-21 12:45:00,35.44,35.48,35.43,35.48,49300.0,20.6936,20.717,20.6878,20.717,49300.0
2006-02-21 12:50:00,35.48,35.5,35.46,35.47,52200.0,20.717,20.7287,20.7053,20.7111,52200.0
2006-02-21 12:55:00,35.46,35.49,35.46,35.48,62100.0,20.7053,20.7228,20.7053,20.717,62100.0
2006-02-21 13:00:00,35.48,35.51,35.48,35.49,52300.0,20.717,20.7345,20.717,20.7228,52300.0
2006-02-21 13:05:00,35.49,35.5,35.47,35.49,40000.0,20.7228,20.7287,20.7111,20.7228,40000.0
2006-02-21 13:10:00,35.49,35.51,35.48,35.5,65000.0,20.7228,20.7345,20.717,20.7287,65000.0
2006-02-21 13:15:00,35.5,35.54,35.5,35.52,43400.0,20.7287,20.752,20.7287,20.7403,43400.0
2006-02-21 13:20:00,35.52,35.52,35.47,35.5,66400.0,20.7403,20.7403,20.7111,20.7287,66400.0
2006-02-21 13:25:00,35.51,35.55,35.38,35.53,54400.0,20.7345,20.7579,20.6586,20.7462,54400.0
2006-02-21 13:30:00,35.53,35.56,35.52,35.54,39200.0,20.7462,20.7637,20.7403,20.752,39200.0
2006-02-21 13:35:00,35.54,35.55,35.48,35.49,78800.0,20.752,20.7579,20.717,20.7228,78800.0
2006-02-21 13:40:00,35.49,35.5,35.48,35.49,33500.0,20.7228,20.7287,20.717,20.7228,33500.0
2006-02-21 13:45:00,35.49,35.49,35.44,35.46,40900.0,20.7228,20.7228,20.6936,20.7053,40900.0
2006-02-21 13:50:00,35.46,35.5,35.46,35.47,66300.0,20.7053,20.7287,20.7053,20.7111,66300.0
2006-02-21 13:55:00,35.47,35.5,35.46,35.47,28400.0,20.7111,20.7287,20.7053,20.7111,28400.0
2006-02-21 14:00:00,35.47,35.58,35.42,35.54,76500.0,20.7111,20.7754,20.6819,20.752,76500.0
2006-02-21 14:05:00,35.55,35.55,35.5,35.53,48600.0,20.7579,20.7579,20.7287,20.7462,48600.0
2006-02-21 14:10:00,35.54,35.59,35.53,35.54,35400.0,20.752,20.7812,20.7462,20.752,35400.0
2006-02-21 14:15:00,35.53,35.54,35.5,35.53,45900.0,20.7462,20.752,20.7287,20.7462,45900.0
2006-02-21 14:20:00,35.53,35.57,35.5,35.55,24400.0,20.7462,20.7695,20.7287,20.7579,24400.0
2006-02-21 14:25:00,35.57,35.6,35.53,35.59,39700.0,20.7695,20.7871,20.7462,20.7812,39700.0
2006-02-21 14:30:00,35.59,35.64,35.59,35.64,39700.0,20.7812,20.8104,20.7812,20.8104,39700.0
2006-02-21 14:35:00,35.64,35.64,35.6,35.61,31900.0,20.8104,20.8104,20.7871,20.7929,31900.0
2006-02-21 14:40:00,35.62,35.68,35.6,35.66,49400.0,20.7987,20.8338,20.7871,20.8221,49400.0
2006-02-21 14:45:00,35.67,35.7,35.66,35.7,35200.0,20.8279,20.8454,20.8221,20.8454,35200.0
2006-02-21 14:50:00,35.7,35.73,35.69,35.71,47700.0,20.8454,20.863,20.8396,20.8513,47700.0
2006-02-21 14:55:00,35.7,35.73,35.69,35.69,30600.0,20.8454,20.863,20.8396,20.8396,30600.0
2006-02-21 15:00:00,35.7,35.73,35.69,35.7,30000.0,20.8454,20.863,20.8396,20.8454,30000.0
2006-02-21 15:05:00,35.71,35.75,35.68,35.74,25600.0,20.8513,20.8746,20.8338,20.8688,25600.0
2006-02-21 15:10:00,35.74,35.74,35.7,35.71,20000.0,20.8688,20.8688,20.8454,20.8513,20000.0
2006-02-21 15:15:00,35.72,35.78,35.71,35.78,69000.0,20.8571,20.8922,20.8513,20.8922,69000.0
2006-02-21 15:20:00,35.78,35.82,35.76,35.77,35400.0,20.8922,20.9155,20.8805,20.8863,35400.0
2006-02-21 15:25:00,35.76,35.82,35.76,35.79,49400.0,20.8805,20.9155,20.8805,20.898,49400.0
2006-02-21 15:30:00,35.77,35.78,35.75,35.76,54500.0,20.8863,20.8922,20.8746,20.8805,54500.0
2006-02-21 15:35:00,35.76,35.76,35.72,35.73,45800.0,20.8805,20.8805,20.8571,20.863,45800.0
2006-02-21 15:40:00,35.73,35.74,35.69,35.69,116200.0,20.863,20.8688,20.8396,20.8396,116200.0
2006-02-21 15:45:00,35.7,35.71,35.67,35.71,108800.0,20.8454,20.8513,20.8279,20.8513,108800.0
2006-02-21 15:50:00,35.7,35.71,35.62,35.63,125200.0,20.8454,20.8513,20.7987,20.8046,125200.0
2006-02-21 15:55:00,35.62,35.68,35.62,35.67,129200.0,20.7987,20.8338,20.7987,20.8279,129200.0
2006-02-22 09:30:00,35.75,35.97,35.72,35.94,156300.0,20.8746,21.0031,20.8571,20.9856,156300.0
2006-02-22 09:35:00,35.95,35.95,35.79,35.86,66700.0,20.9914,20.9914,20.898,20.9389,66700.0
2006-02-22 09:40:00,35.89,35.95,35.87,35.95,63500.0,20.9564,20.9914,20.9447,20.9914,63500.0
2006-02-22 09:45:00,35.94,36.02,35.94,35.99,154000.0,20.9856,21.0323,20.9856,21.0148,154000.0
2006-02-22 09:50:00,35.99,35.99,35.9,35.9,41000.0,21.0148,21.0148,20.9622,20.9622,41000.0
2006-02-22 09:55:00,35.91,35.91,35.87,35.91,42000.0,20.9681,20.9681,20.9447,20.9681,42000.0
2006-02-22 10:00:00,35.9,35.99,35.9,35.97,65900.0,20.9622,21.0148,20.9622,21.0031,65900.0
2006-02-22 10:05:00,35.97,36.05,35.96,36.04,68000.0,21.0031,21.0498,20.9973,21.044,68000.0
2006-02-22 10:10:00,36.04,36.05,36.02,36.04,39700.0,21.044,21.0498,21.0323,21.044,39700.0
2006-02-22 10:15:00,36.04,36.07,36.03,36.04,52800.0,21.044,21.0615,21.0381,21.044,52800.0
2006-02-22 10:20:00,36.03,36.06,36.03,36.06,28300.0,21.0381,21.0556,21.0381,21.0556,28300.0
2006-02-22 10:25:00,36.06,36.08,35.98,36.01,64800.0,21.0556,21.0673,21.0089,21.0265,64800.0
2006-02-22 10:30:00,36.0,36.01,35.96,35.99,355300.0,21.0206,21.0265,20.9973,21.0148,355300.0
2006-02-22 10:35:00,35.99,36.04,35.99,36.04,59300.0,21.0148,21.044,21.0148,21.044,59300.0
2006-02-22 10:40:00,36.04,36.07,36.03,36.03,32700.0,21.044,21.0615,21.0381,21.0381,32700.0
2006-02-22 10:45:00,36.03,36.04,36.0,36.02,55500.0,21.0381,21.044,21.0206,21.0323,55500.0
2006-02-22 10:50:00,36.02,36.04,36.01,36.02,35000.0,21.0323,21.044,21.0265,21.0323,35000.0
2006-02-22 10:55:00,36.03,36.03,35.99,36.0,34000.0,21.0381,21.0381,21.0148,21.0206,34000.0
2006-02-22 11:00:00,35.99,36.03,35.96,35.98,29600.0,21.0148,21.0381,20.9973,21.0089,29600.0
2006-02-22 11:05:00,35.99,36.0,35.98,35.99,22400.0,21.0148,21.0206,21.0089,21.0148,22400.0
2006-02-22 11:10:00,35.99,36.0,35.98,35.98,22000.0,21.0148,21.0206,21.0089,21.0089,22000.0
2006-02-22 11:15:00,35.99,35.99,35.97,35.98,16700.0,21.0148,21.0148,21.0031,21.0089,16700.0
2006-02-22 11:20:00,35.97,36.03,35.96,36.03,145200.0,21.0031,21.0381,20.9973,21.0381,145200.0
2006-02-22 11:25:00,36.03,36.05,36.01,36.01,74000.0,21.0381,21.0498,21.0265,21.0265,74000.0
2006-02-22 11:30:00,36.02,36.04,35.97,35.98,107300.0,21.0323,21.044,21.0031,21.0089,107300.0
2006-02-22 11:35:00,35.99,36.03,35.98,35.98,75700.0,21.0148,21.0381,21.0089,21.0089,75700.0
2006-02-22 11:40:00,35.98,35.98,35.96,35.97,21200.0,21.0089,21.0089,20.9973,21.0031,21200.0
2006-02-22 11:45:00,35.97,35.99,35.96,35.98,47000.0,21.0031,21.0148,20.9973,21.0089,47000.0
2006-02-22 11:50:00,35.97,36.01,35.94,36.01,91400.0,21.0031,21.0265,20.9856,21.0265,91400.0
2006-02-22 11:55:00,36.0,36.0,35.95,35.95,69100.0,21.0206,21.0206,20.9914,20.9914,69100.0
2006-02-22 12:00:00,35.95,36.04,35.94,36.04,33900.0,20.9914,21.044,20.9856,21.044,33900.0
2006-02-22 12:05:00,36.04,36.05,35.99,36.01,23400.0,21.044,21.0498,21.0148,21.0265,23400.0
2006-02-22 12:10:00,36.01,36.01,35.98,35.99,40000.0,21.0265,21.0265,21.0089,21.0148,40000.0
2006-02-22 12:15:00,35.99,36.01,35.98,36.0,56700.0,21.0148,21.0265,21.0089,21.0206,56700.0
2006-02-22 12:20:00,36.0,36.0,35.99,36.0,18300.0,21.0206,21.0206,21.0148,21.0206,18300.0
2006-02-22 12:25:00,36.0,36.0,35.99,35.99,13100.0,21.0206,21.0206,21.0148,21.0148,13100.0
2006-02-22 12:30:00,35.98,35.99,35.97,35.99,10300.0,21.0089,21.0148,21.0031,21.0148,10300.0
2006-02-22 12:35:00,35.98,35.98,35.94,35.95,27900.0,21.0089,21.0089,20.9856,20.9914,27900.0
2006-02-22 12:40:00,35.96,35.98,35.95,35.98,8900.0,20.9973,21.0089,20.9914,21.0089,8900.0
2006-02-22 12:45:00,35.97,35.98,35.95,35.98,11600.0,21.0031,21.0089,20.9914,21.0089,11600.0
2006-02-22 12:50:00,35.97,35.97,35.95,35.95,5000.0,21.0031,21.0031,20.9914,20.9914,5000.0
2006-02-22 12:55:00,35.95,35.97,35.94,35.94,21100.0,20.9914,21.0031,20.9856,20.9856,21100.0
2006-02-22 13:00:00,35.94,36.0,35.93,35.98,37300.0,20.9856,21.0206,20.9797,21.0089,37300.0
2006-02-22 13:05:00,35.98,36.01,35.98,35.99,89700.0,21.0089,21.0265,21.0089,21.0148,89700.0
2006-02-22 13:10:00,35.99,36.0,35.95,35.95,41200.0,21.0148,21.0206,20.9914,20.9914,41200.0
2006-02-22 13:15:00,35.96,35.96,35.93,35.95,16300.0,20.9973,20.9973,20.9797,20.9914,16300.0
2006-02-22 13:20:00,35.95,35.96,35.94,35.96,21100.0,20.9914,20.9973,20.9856,20.9973,21100.0
2006-02-22 13:25:00,35.96,35.98,35.95,35.98,27300.0,20.9973,21.0089,20.9914,21.0089,27300.0
2006-02-22 13:30:00,35.99,35.99,35.97,35.98,16200.0,21.0148,21.0148,21.0031,21.0089,16200.0
2006-02-22 13:35:00,35.97,35.99,35.95,35.95,25800.0,21.0031,21.0148,20.9914,20.9914,25800.0
2006-02-22 13:40:00,35.95,35.96,35.92,35.94,44400.0,20.9914,20.9973,20.9739,20.9856,44400.0
2006-02-22 13:45:00,35.92,35.95,35.92,35.92,15700.0,20.9739,20.9914,20.9739,20.9739,15700.0
2006-02-22 13:50:00,35.92,35.95,35.91,35.95,45000.0,20.9739,20.9914,20.9681,20.9914,45000.0
2006-02-22 13:55:00,35.95,35.96,35.93,35.95,51700.0,20.9914,20.9973,20.9797,20.9914,51700.0
2006-02-22 14:00:00,35.95,35.96,35.91,35.92,19300.0,20.9914,20.9973,20.9681,20.9739,19300.0
2006-02-22 14:05:00,35.91,35.93,35.91,35.92,20400.0,20.9681,20.9797,20.9681,20.9739,20400.0
2006-02-22 14:10:00,35.92,35.97,35.92,35.97,42500.0,20.9739,21.0031,20.9739,21.0031,42500.0
2006-02-22 14:15:00,35.96,35.96,35.94,35.96,30900.0,20.9973,20.9973,20.9856,20.9973,30900.0
2006-02-22 14:20:00,35.96,35.97,35.94,35.95,19700.0,20.9973,21.0031,20.9856,20.9914,19700.0
2006-02-22 14:25:00,35.95,35.96,35.91,35.91,20900.0,20.9914,20.9973,20.9681,20.9681,20900.0
2006-02-22 14:30:00,35.91,35.94,35.9,35.93,21000.0,20.9681,20.9856,20.9622,20.9797,21000.0
2006-02-22 14:35:00,35.93,35.95,35.92,35.94,18300.0,20.9797,20.9914,20.9739,20.9856,18300.0
2006-02-22 14:40:00,35.94,36.0,35.93,35.99,52600.0,20.9856,21.0206,20.9797,21.0148,52600.0
2006-02-22 14:45:00,35.99,35.99,35.97,35.97,20100.0,21.0148,21.0148,21.0031,21.0031,20100.0
2006-02-22 14:50:00,35.97,35.97,35.95,35.95,25700.0,21.0031,21.0031,20.9914,20.9914,25700.0
2006-02-22 14:55:00,35.96,35.99,35.95,35.97,39000.0,20.9973,21.0148,20.9914,21.0031,39000.0
2006-02-22 15:00:00,35.98,35.99,35.96,35.96,33500.0,21.0089,21.0148,20.9973,20.9973,33500.0
2006-02-22 15:05:00,35.96,35.96,35.94,35.94,35100.0,20.9973,20.9973,20.9856,20.9856,35100.0
2006-02-22 15:10:00,35.94,35.95,35.93,35.95,39100.0,20.9856,20.9914,20.9797,20.9914,39100.0
2006-02-22 15:15:00,35.95,35.96,35.92,35.96,33500.0,20.9914,20.9973,20.9739,20.9973,33500.0
2006-02-22 15:20:00,35.95,35.99,35.95,35.98,43700.0,20.9914,21.0148,20.9914,21.0089,43700.0
2006-02-22 15:25:00,35.98,35.98,35.96,35.97,39500.0,21.0089,21.0089,20.9973,21.0031,39500.0
2006-02-22 15:30:00,35.97,36.01,35.95,36.0,123500.0,21.0031,21.0265,20.9914,21.0206,123500.0
2006-02-22 15:35:00,36.0,36.01,35.97,35.97,50300.0,21.0206,21.0265,21.0031,21.0031,50300.0
2006-02-22 15:40:00,35.98,36.0,35.97,35.97,122700.0,21.0089,21.0206,21.0031,21.0031,122700.0
2006-02-22 15:45:00,35.97,35.97,35.94,35.95,88500.0,21.0031,21.0031,20.9856,20.9914,88500.0
2006-02-22 15:50:00,35.95,35.96,35.95,35.95,140400.0,20.9914,20.9973,20.9914,20.9914,140400.0
2006-02-22 15:55:00,35.94,35.96,35.93,35.93,145000.0,20.9856,20.9973,20.9797,20.9797,145000.0
2006-02-23 09:30:00,35.75,35.84,35.65,35.7,123100.0,20.8746,20.9272,20.8162,20.8454,123100.0
2006-02-23 09:35:00,35.71,35.73,35.65,35.66,33400.0,20.8513,20.863,20.8162,20.8221,33400.0
2006-02-23 09:40:00,35.66,35.73,35.59,35.71,33100.0,20.8221,20.863,20.7812,20.8513,33100.0
2006-02-23 09:45:00,35.72,35.74,35.65,35.68,65900.0,20.8571,20.8688,20.8162,20.8338,65900.0
2006-02-23 09:50:00,35.69,35.71,35.61,35.64,76600.0,20.8396,20.8513,20.7929,20.8104,76600.0
2006-02-23 09:55:00,35.63,35.68,35.63,35.67,72900.0,20.8046,20.8338,20.8046,20.8279,72900.0
2006-02-23 10:00:00,35.66,35.7,35.54,35.55,74700.0,20.8221,20.8454,20.752,20.7579,74700.0
2006-02-23 10:05:00,35.55,35.65,35.55,35.62,47800.0,20.7579,20.8162,20.7579,20.7987,47800.0
2006-02-23 10:10:00,35.63,35.66,35.61,35.61,34900.0,20.8046,20.8221,20.7929,20.7929,34900.0
2006-02-23 10:15:00,35.61,35.66,35.61,35.66,30900.0,20.7929,20.8221,20.7929,20.8221,30900.0
2006-02-23 10:20:00,35.65,35.85,35.64,35.68,59700.0,20.8162,20.933,20.8104,20.8338,59700.0
2006-02-23 10:25:00,35.69,35.7,35.68,35.7,29900.0,20.8396,20.8454,20.8338,20.8454,29900.0
2006-02-23 10:30:00,35.69,35.77,35.69,35.76,50600.0,20.8396,20.8863,20.8396,20.8805,50600.0
2006-02-23 10:35:00,35.77,35.83,35.76,35.83,39400.0,20.8863,20.9213,20.8805,20.9213,39400.0
2006-02-23 10:40:00,35.82,35.82,35.7,35.71,43800.0,20.9155,20.9155,20.8454,20.8513,43800.0
2006-02-23 10:45:00,35.72,35.76,35.68,35.68,36200.0,20.8571,20.8805,20.8338,20.8338,36200.0
2006-02-23 10:50:00,35.69,35.7,35.64,35.68,45800.0,20.8396,20.8454,20.8104,20.8338,45800.0
2006-02-23 10:55:00,35.68,35.76,35.68,35.75,31400.0,20.8338,20.8805,20.8338,20.8746,31400.0
2006-02-23 11:00:00,35.75,35.76,35.67,35.67,26800.0,20.8746,20.8805,20.8279,20.8279,26800.0
2006-02-23 11:05:00,35.67,35.75,35.67,35.72,21800.0,20.8279,20.8746,20.8279,20.8571,21800.0
2006-02-23 11:10:00,35.73,35.81,35.73,35.81,28000.0,20.863,20.9097,20.863,20.9097,28000.0
2006-02-23 11:15:00,35.79,35.82,35.79,35.82,25400.0,20.898,20.9155,20.898,20.9155,25400.0
2006-02-23 11:20:00,35.82,35.85,35.81,35.85,23200.0,20.9155,20.933,20.9097,20.933,23200.0
2006-02-23 11:25:00,35.84,35.93,35.84,35.93,35300.0,20.9272,20.9797,20.9272,20.9797,35300.0
2006-02-23 11:30:00,35.93,35.94,35.93,35.93,13900.0,20.9797,20.9856,20.9797,20.9797,13900.0
2006-02-23 11:35:00,35.94,35.96,35.93,35.96,14300.0,20.9856,20.9973,20.9797,20.9973,14300.0
2006-02-23 11:40:00,35.96,35.97,35.94,35.95,24200.0,20.9973,21.0031,20.9856,20.9914,24200.0
2006-02-23 11:45:00,35.95,35.96,35.94,35.95,14000.0,20.9914,20.9973,20.9856,20.9914,14000.0
2006-02-23 11:50:00,35.94,35.95,35.93,35.93,9700.0,20.9856,20.9914,20.9797,20.9797,9700.0
2006-02-23 11:55:00,35.93,35.96,35.93,35.95,16000.0,20.9797,20.9973,20.9797,20.9914,16000.0
2006-02-23 12:00:00,35.96,35.96,35.92,35.93,16100.0,20.9973,20.9973,20.9739,20.9797,16100.0
2006-02-23 12:05:00,35.93,35.95,35.93,35.93,16900.0,20.9797,20.9914,20.9797,20.9797,16900.0
2006-02-23 12:10:00,35.94,35.97,35.93,35.95,20300.0,20.9856,21.0031,20.9797,20.9914,20300.0
2006-02-23 12:15:00,35.95,35.95,35.92,35.94,18400.0,20.9914,20.9914,20.9739,20.9856,18400.0
2006-02-23 12:20:00,35.94,35.98,35.93,35.97,32900.0,20.9856,21.0089,20.9797,21.0031,32900.0
2006-02-23 12:25:00,35.98,35.98,35.94,35.94,21300.0,21.0089,21.0089,20.9856,20.9856,21300.0
2006-02-23 12:30:00,35.94,35.97,35.94,35.96,88900.0,20.9856,21.0031,20.9856,20.9973,88900.0
2006-02-23 12:35:00,35.96,35.97,35.94,35.94,38200.0,20.9973,21.0031,20.9856,20.9856,38200.0
2006-02-23 12:40:00,35.94,35.99,35.94,35.96,33000.0,20.9856,21.0148,20.9856,20.9973,33000.0
2006-02-23 12:45:00,35.96,35.98,35.94,35.97,20400.0,20.9973,21.0089,20.9856,21.0031,20400.0
2006-02-23 12:50:00,35.97,35.97,35.95,35.95,12400.0,21.0031,21.0031,20.9914,20.9914,12400.0
2006-02-23 12:55:00,35.96,35.97,35.91,35.91,18900.0,20.9973,21.0031,20.9681,20.9681,18900.0
2006-02-23 13:00:00,35.93,35.93,35.91,35.91,8200.0,20.9797,20.9797,20.9681,20.9681,8200.0
2006-02-23 13:05:00,35.91,35.92,35.9,35.91,17400.0,20.9681,20.9739,20.9622,20.9681,17400.0
2006-02-23 13:10:00,35.9,35.91,35.88,35.89,28300.0,20.9622,20.9681,20.9505,20.9564,28300.0
2006-02-23 13:15:00,35.88,35.92,35.87,35.89,42800.0,20.9505,20.9739,20.9447,20.9564,42800.0
2006-02-23 13:20:00,35.89,35.89,35.87,35.88,25900.0,20.9564,20.9564,20.9447,20.9505,25900.0
2006-02-23 13:25:00,35.88,35.89,35.87,35.88,28100.0,20.9505,20.9564,20.9447,20.9505,28100.0
2006-02-23 13:30:00,35.89,35.9,35.88,35.88,13200.0,20.9564,20.9622,20.9505,20.9505,13200.0
2006-02-23 13:35:00,35.88,35.88,35.8,35.81,55400.0,20.9505,20.9505,20.9038,20.9097,55400.0
2006-02-23 13:40:00,35.82,35.86,35.8,35.86,26200.0,20.9155,20.9389,20.9038,20.9389,26200.0
2006-02-23 13:45:00,35.85,35.87,35.85,35.86,26200.0,20.933,20.9447,20.933,20.9389,26200.0
2006-02-23 13:50:00,35.85,35.86,35.77,35.79,29500.0,20.933,20.9389,20.8863,20.898,29500.0
2006-02-23 13:55:00,35.79,35.8,35.78,35.8,23200.0,20.898,20.9038,20.8922,20.9038,23200.0
2006-02-23 14:00:00,35.78,35.82,35.78,35.81,21600.0,20.8922,20.9155,20.8922,20.9097,21600.0
2006-02-23 14:05:00,35.82,35.82,35.77,35.77,26100.0,20.9155,20.9155,20.8863,20.8863,26100.0
2006-02-23 14:10:00,35.77,35.78,35.73,35.73,25400.0,20.8863,20.8922,20.863,20.863,25400.0
2006-02-23 14:15:00,35.73,35.74,35.71,35.72,34500.0,20.863,20.8688,20.8513,20.8571,34500.0
2006-02-23 14:20:00,35.71,35.73,35.68,35.72,29500.0,20.8513,20.863,20.8338,20.8571,29500.0
2006-02-23 14:25:00,35.73,35.75,35.72,35.74,33700.0,20.863,20.8746,20.8571,20.8688,33700.0
2006-02-23 14:30:00,35.75,35.76,35.74,35.75,23500.0,20.8746,20.8805,20.8688,20.8746,23500.0
2006-02-23 14:35:00,35.75,35.8,35.74,35.76,43400.0,20.8746,20.9038,20.8688,20.8805,43400.0
2006-02-23 14:40:00,35.75,35.76,35.74,35.75,19200.0,20.8746,20.8805,20.8688,20.8746,19200.0
2006-02-23 14:45:00,35.75,35.82,35.75,35.79,32500.0,20.8746,20.9155,20.8746,20.898,32500.0
2006-02-23 14:50:00,35.78,35.79,35.72,35.72,32000.0,20.8922,20.898,20.8571,20.8571,32000.0
2006-02-23 14:55:00,35.71,35.74,35.71,35.72,44400.0,20.8513,20.8688,20.8513,20.8571,44400.0
2006-02-23 15:00:00,35.72,35.73,35.69,35.7,36700.0,20.8571,20.863,20.8396,20.8454,36700.0
2006-02-23 15:05:00,35.7,35.72,35.67,35.68,53100.0,20.8454,20.8571,20.8279,20.8338,53100.0
2006-02-23 15:10:00,35.67,35.7,35.66,35.66,61100.0,20.8279,20.8454,20.8221,20.8221,61100.0
2006-02-23 15:15:00,35.66,35.7,35.66,35.7,57500.0,20.8221,20.8454,20.8221,20.8454,57500.0
2006-02-23 15:20:00,35.71,35.71,35.67,35.69,70900.0,20.8513,20.8513,20.8279,20.8396,70900.0
2006-02-23 15:25:00,35.69,35.7,35.67,35.68,61000.0,20.8396,20.8454,20.8279,20.8338,61000.0
2006-02-23 15:30:00,35.68,35.68,35.65,35.67,89900.0,20.8338,20.8338,20.8162,20.8279,89900.0
2006-02-23 15:35:00,35.66,35.66,35.57,35.59,108300.0,20.8221,20.8221,20.7695,20.7812,108300.0
2006-02-23 15:40:00,35.59,35.59,35.54,35.55,82700.0,20.7812,20.7812,20.752,20.7579,82700.0
2006-02-23 15:45:00,35.56,35.56,35.5,35.51,99300.0,20.7637,20.7637,20.7287,20.7345,99300.0
2006-02-23 15:50:00,35.5,35.6,35.5,35.6,123000.0,20.7287,20.7871,20.7287,20.7871,123000.0
2006-02-23 15:55:00,35.6,35.61,35.54,35.59,165600.0,20.7871,20.7929,20.752,20.7812,165600.0
2006-02-24 09:30:00,35.49,35.52,35.42,35.42,190900.0,20.7228,20.7403,20.6819,20.6819,190900.0
2006-02-24 09:35:00,35.42,35.42,35.28,35.37,121700.0,20.6819,20.6819,20.6002,20.6528,121700.0
2006-02-24 09:40:00,35.36,35.47,35.34,35.47,65200.0,20.6469,20.7111,20.6352,20.7111,65200.0
2006-02-24 09:45:00,35.47,35.48,35.34,35.38,86800.0,20.7111,20.717,20.6352,20.6586,86800.0
2006-02-24 09:50:00,35.38,35.39,35.36,35.38,78600.0,20.6586,20.6644,20.6469,20.6586,78600.0
2006-02-24 09:55:00,35.38,35.41,35.36,35.36,78000.0,20.6586,20.6761,20.6469,20.6469,78000.0
2006-02-24 10:00:00,35.37,35.37,35.35,35.37,57500.0,20.6528,20.6528,20.6411,20.6528,57500.0
2006-02-24 10:05:00,35.36,35.45,35.36,35.45,88200.0,20.6469,20.6995,20.6469,20.6995,88200.0
2006-02-24 10:10:00,35.44,35.49,35.43,35.45,81400.0,20.6936,20.7228,20.6878,20.6995,81400.0
2006-02-24 10:15:00,35.45,35.45,35.37,35.38,44400.0,20.6995,20.6995,20.6528,20.6586,44400.0
2006-02-24 10:20:00,35.38,35.4,35.37,35.37,62900.0,20.6586,20.6703,20.6528,20.6528,62900.0
2006-02-24 10:25:00,35.36,35.38,35.32,35.34,44800.0,20.6469,20.6586,20.6236,20.6352,44800.0
2006-02-24 10:30:00,35.34,35.37,35.32,35.35,42000.0,20.6352,20.6528,20.6236,20.6411,42000.0
2006-02-24 10:35:00,35.36,35.37,35.3,35.31,55600.0,20.6469,20.6528,20.6119,20.6177,55600.0
2006-02-24 10:40:00,35.31,35.34,35.3,35.34,39400.0,20.6177,20.6352,20.6119,20.6352,39400.0
2006-02-24 10:45:00,35.34,35.35,35.3,35.32,42800.0,20.6352,20.6411,20.6119,20.6236,42800.0
2006-02-24 10:50:00,35.33,35.33,35.27,35.28,41500.0,20.6294,20.6294,20.5944,20.6002,41500.0
2006-02-24 10:55:00,35.28,35.3,35.27,35.29,36800.0,20.6002,20.6119,20.5944,20.606,36800.0
2006-02-24 11:00:00,35.3,35.31,35.27,35.3,51500.0,20.6119,20.6177,20.5944,20.6119,51500.0
2006-02-24 11:05:00,35.3,35.3,35.27,35.3,36400.0,20.6119,20.6119,20.5944,20.6119,36400.0
2006-02-24 11:10:00,35.3,35.34,35.3,35.34,50900.0,20.6119,20.6352,20.6119,20.6352,50900.0
2006-02-24 11:15:00,35.34,35.34,35.31,35.32,43600.0,20.6352,20.6352,20.6177,20.6236,43600.0
2006-02-24 11:20:00,35.32,35.34,35.32,35.32,34500.0,20.6236,20.6352,20.6236,20.6236,34500.0
2006-02-24 11:25:00,35.33,35.39,35.33,35.36,39900.0,20.6294,20.6644,20.6294,20.6469,39900.0
2006-02-24 11:30:00,35.36,35.36,35.33,35.34,29400.0,20.6469,20.6469,20.6294,20.6352,29400.0
2006-02-24 11:35:00,35.33,35.4,35.33,35.36,41900.0,20.6294,20.6703,20.6294,20.6469,41900.0
2006-02-24 11:40:00,35.36,35.37,35.34,35.37,31800.0,20.6469,20.6528,20.6352,20.6528,31800.0
2006-02-24 11:45:00,35.37,35.4,35.37,35.37,41900.0,20.6528,20.6703,20.6528,20.6528,41900.0
2006-02-24 11:50:00,35.36,35.37,35.35,35.36,31700.0,20.6469,20.6528,20.6411,20.6469,31700.0
2006-02-24 11:55:00,35.37,35.37,35.35,35.37,19300.0,20.6528,20.6528,20.6411,20.6528,19300.0
2006-02-24 12:00:00,35.36,35.38,35.35,35.36,31500.0,20.6469,20.6586,20.6411,20.6469,31500.0
2006-02-24 12:05:00,35.36,35.37,35.35,35.37,20900.0,20.6469,20.6528,20.6411,20.6528,20900.0
2006-02-24 12:10:00,35.36,35.38,35.36,35.36,25500.0,20.6469,20.6586,20.6469,20.6469,25500.0
2006-02-24 12:15:00,35.36,35.37,35.36,35.37,15600.0,20.6469,20.6528,20.6469,20.6528,15600.0
2006-02-24 12:20:00,35.36,35.39,35.36,35.37,37700.0,20.6469,20.6644,20.6469,20.6528,37700.0
2006-02-24 12:25:00,35.38,35.38,35.35,35.35,31400.0,20.6586,20.6586,20.6411,20.6411,31400.0
2006-02-24 12:30:00,35.36,35.37,35.36,35.36,11900.0,20.6469,20.6528,20.6469,20.6469,11900.0
2006-02-24 12:35:00,35.37,35.38,35.36,35.38,46700.0,20.6528,20.6586,20.6469,20.6586,46700.0
2006-02-24 12:40:00,35.37,35.39,35.36,35.37,60100.0,20.6528,20.6644,20.6469,20.6528,60100.0
2006-02-24 12:45:00,35.38,35.39,35.3,35.31,41100.0,20.6586,20.6644,20.6119,20.6177,41100.0
2006-02-24 12:50:00,35.31,35.33,35.3,35.32,35800.0,20.6177,20.6294,20.6119,20.6236,35800.0
2006-02-24 12:55:00,35.32,35.32,35.29,35.29,30800.0,20.6236,20.6236,20.606,20.606,30800.0
2006-02-24 13:00:00,35.29,35.3,35.24,35.25,84600.0,20.606,20.6119,20.5768,20.5827,84600.0
2006-02-24 13:05:00,35.25,35.27,35.24,35.26,35000.0,20.5827,20.5944,20.5768,20.5885,35000.0
2006-02-24 13:10:00,35.25,35.26,35.22,35.22,32000.0,20.5827,20.5885,20.5652,20.5652,32000.0
2006-02-24 13:15:00,35.22,35.23,35.19,35.2,118500.0,20.5652,20.571,20.5476,20.5535,118500.0
2006-02-24 13:20:00,35.2,35.23,35.2,35.22,53600.0,20.5535,20.571,20.5535,20.5652,53600.0
2006-02-24 13:25:00,35.23,35.27,35.22,35.25,51500.0,20.571,20.5944,20.5652,20.5827,51500.0
2006-02-24 13:30:00,35.25,35.25,35.23,35.24,14500.0,20.5827,20.5827,20.571,20.5768,14500.0
2006-02-24 13:35:00,35.24,35.25,35.24,35.25,25700.0,20.5768,20.5827,20.5768,20.5827,25700.0
2006-02-24 13:40:00,35.24,35.26,35.22,35.23,64400.0,20.5768,20.5885,20.5652,20.571,64400.0
2006-02-24 13:45:00,35.23,35.24,35.21,35.23,23700.0,20.571,20.5768,20.5593,20.571,23700.0
2006-02-24 13:50:00,35.24,35.27,35.23,35.27,32600.0,20.5768,20.5944,20.571,20.5944,32600.0
2006-02-24 13:55:00,35.27,35.27,35.25,35.26,24700.0,20.5944,20.5944,20.5827,20.5885,24700.0
2006-02-24 14:00:00,35.26,35.32,35.26,35.32,27800.0,20.5885,20.6236,20.5885,20.6236,27800.0
2006-02-24 14:05:00,35.31,35.33,35.3,35.3,26600.0,20.6177,20.6294,20.6119,20.6119,26600.0
2006-02-24 14:10:00,35.31,35.36,35.3,35.34,31500.0,20.6177,20.6469,20.6119,20.6352,31500.0
2006-02-24 14:15:00,35.34,35.35,35.33,35.34,26800.0,20.6352,20.6411,20.6294,20.6352,26800.0
2006-02-24 14:20:00,35.34,35.34,35.33,35.33,15500.0,20.6352,20.6352,20.6294,20.6294,15500.0
2006-02-24 14:25:00,35.34,35.35,35.33,35.35,31900.0,20.6352,20.6411,20.6294,20.6411,31900.0
2006-02-24 14:30:00,35.35,35.35,35.33,35.35,36800.0,20.6411,20.6411,20.6294,20.6411,36800.0
2006-02-24 14:35:00,35.33,35.35,35.33,35.33,58000.0,20.6294,20.6411,20.6294,20.6294,58000.0
2006-02-24 14:40:00,35.34,35.35,35.33,35.34,41300.0,20.6352,20.6411,20.6294,20.6352,41300.0
2006-02-24 14:45:00,35.34,35.34,35.33,35.34,18000.0,20.6352,20.6352,20.6294,20.6352,18000.0
2006-02-24 14:50:00,35.34,35.34,35.33,35.34,40500.0,20.6352,20.6352,20.6294,20.6352,40500.0
2006-02-24 14:55:00,35.35,35.36,35.34,35.35,35100.0,20.6411,20.6469,20.6352,20.6411,35100.0
2006-02-24 15:00:00,35.35,35.39,35.35,35.36,97500.0,20.6411,20.6644,20.6411,20.6469,97500.0
2006-02-24 15:05:00,35.37,35.37,35.33,35.34,69800.0,20.6528,20.6528,20.6294,20.6352,69800.0
2006-02-24 15:10:00,35.34,35.35,35.33,35.34,28800.0,20.6352,20.6411,20.6294,20.6352,28800.0
2006-02-24 15:15:00,35.34,35.35,35.33,35.34,33600.0,20.6352,20.6411,20.6294,20.6352,33600.0
2006-02-24 15:20:00,35.34,35.35,35.33,35.33,37400.0,20.6352,20.6411,20.6294,20.6294,37400.0
2006-02-24 15:25:00,35.33,35.34,35.28,35.29,98900.0,20.6294,20.6352,20.6002,20.606,98900.0
2006-02-24 15:30:00,35.29,35.32,35.26,35.32,102900.0,20.606,20.6236,20.5885,20.6236,102900.0
2006-02-24 15:35:00,35.33,35.35,35.32,35.34,86600.0,20.6294,20.6411,20.6236,20.6352,86600.0
2006-02-24 15:40:00,35.34,35.36,35.33,35.35,113800.0,20.6352,20.6469,20.6294,20.6411,113800.0
2006-02-24 15:45:00,35.36,35.36,35.33,35.34,86600.0,20.6469,20.6469,20.6294,20.6352,86600.0
2006-02-24 15:50:00,35.35,35.36,35.32,35.33,125200.0,20.6411,20.6469,20.6236,20.6294,125200.0
2006-02-24 15:55:00,35.32,35.33,35.3,35.33,252700.0,20.6236,20.6294,20.6119,20.6294,252700.0
2006-02-27 09:30:00,35.3,35.41,35.23,35.25,207300.0,20.6119,20.6761,20.571,20.5827,207300.0
2006-02-27 09:35:00,35.24,35.26,35.19,35.24,44100.0,20.5768,20.5885,20.5476,20.5768,44100.0
2006-02-27 09:40:00,35.25,35.36,35.22,35.36,66100.0,20.5827,20.6469,20.5652,20.6469,66100.0
2006-02-27 09:45:00,35.37,35.5,35.37,35.49,81600.0,20.6528,20.7287,20.6528,20.7228,81600.0
2006-02-27 09:50:00,35.48,35.49,35.35,35.42,74800.0,20.717,20.7228,20.6411,20.6819,74800.0
2006-02-27 09:55:00,35.43,35.48,35.41,35.41,26400.0,20.6878,20.717,20.6761,20.6761,26400.0
2006-02-27 10:00:00,35.41,35.49,35.41,35.45,57200.0,20.6761,20.7228,20.6761,20.6995,57200.0
2006-02-27 10:05:00,35.45,35.48,35.4,35.48,36600.0,20.6995,20.717,20.6703,20.717,36600.0
2006-02-27 10:10:00,35.47,35.5,35.47,35.5,51300.0,20.7111,20.7287,20.7111,20.7287,51300.0
2006-02-27 10:15:00,35.5,35.53,35.49,35.51,31600.0,20.7287,20.7462,20.7228,20.7345,31600.0
2006-02-27 10:20:00,35.49,35.5,35.43,35.45,53700.0,20.7228,20.7287,20.6878,20.6995,53700.0
2006-02-27 10:25:00,35.46,35.5,35.46,35.48,16700.0,20.7053,20.7287,20.7053,20.717,16700.0
2006-02-27 10:30:00,35.48,35.49,35.47,35.47,24800.0,20.717,20.7228,20.7111,20.7111,24800.0
2006-02-27 10:35:00,35.47,35.48,35.43,35.43,39500.0,20.7111,20.717,20.6878,20.6878,39500.0
2006-02-27 10:40:00,35.44,35.45,35.42,35.43,24700.0,20.6936,20.6995,20.6819,20.6878,24700.0
2006-02-27 10:45:00,35.43,35.43,35.39,35.39,29900.0,20.6878,20.6878,20.6644,20.6644,29900.0
2006-02-27 10:50:00,35.39,35.44,35.39,35.44,34000.0,20.6644,20.6936,20.6644,20.6936,34000.0
2006-02-27 10:55:00,35.44,35.44,35.39,35.39,21900.0,20.6936,20.6936,20.6644,20.6644,21900.0
2006-02-27 11:00:00,35.39,35.42,35.39,35.42,36500.0,20.6644,20.6819,20.6644,20.6819,36500.0
2006-02-27 11:05:00,35.41,35.44,35.41,35.43,23500.0,20.6761,20.6936,20.6761,20.6878,23500.0
2006-02-27 11:10:00,35.44,35.49,35.43,35.46,38100.0,20.6936,20.7228,20.6878,20.7053,38100.0
2006-02-27 11:15:00,35.47,35.5,35.45,35.48,31100.0,20.7111,20.7287,20.6995,20.717,31100.0
2006-02-27 11:20:00,35.48,35.49,35.47,35.47,29600.0,20.717,20.7228,20.7111,20.7111,29600.0
2006-02-27 11:25:00,35.47,35.47,35.44,35.46,33600.0,20.7111,20.7111,20.6936,20.7053,33600.0
2006-02-27 11:30:00,35.46,35.48,35.44,35.47,30800.0,20.7053,20.717,20.6936,20.7111,30800.0
2006-02-27 11:35:00,35.46,35.49,35.42,35.43,38900.0,20.7053,20.7228,20.6819,20.6878,38900.0
2006-02-27 11:40:00,35.44,35.44,35.4,35.41,32700.0,20.6936,20.6936,20.6703,20.6761,32700.0
2006-02-27 11:45:00,35.41,35.41,35.34,35.34,68200.0,20.6761,20.6761,20.6352,20.6352,68200.0
2006-02-27 11:50:00,35.33,35.35,35.28,35.3,75600.0,20.6294,20.6411,20.6002,20.6119,75600.0
2006-02-27 11:55:00,35.3,35.32,35.27,35.28,53900.0,20.6119,20.6236,20.5944,20.6002,53900.0
2006-02-27 12:00:00,35.28,35.3,35.27,35.3,23500.0,20.6002,20.6119,20.5944,20.6119,23500.0
2006-02-27 12:05:00,35.3,35.42,35.3,35.41,61800.0,20.6119,20.6819,20.6119,20.6761,61800.0
2006-02-27 12:10:00,35.41,35.43,35.39,35.39,30400.0,20.6761,20.6878,20.6644,20.6644,30400.0
2006-02-27 12:15:00,35.38,35.39,35.34,35.37,41600.0,20.6586,20.6644,20.6352,20.6528,41600.0
2006-02-27 12:20:00,35.37,35.39,35.32,35.35,45500.0,20.6528,20.6644,20.6236,20.6411,45500.0
2006-02-27 12:25:00,35.35,35.38,35.33,35.37,57200.0,20.6411,20.6586,20.6294,20.6528,57200.0
2006-02-27 12:30:00,35.34,35.37,35.33,35.34,52700.0,20.6352,20.6528,20.6294,20.6352,52700.0
2006-02-27 12:35:00,35.34,35.35,35.31,35.32,37100.0,20.6352,20.6411,20.6177,20.6236,37100.0
2006-02-27 12:40:00,35.31,35.33,35.3,35.3,40500.0,20.6177,20.6294,20.6119,20.6119,40500.0
2006-02-27 12:45:00,35.29,35.3,35.25,35.26,67400.0,20.606,20.6119,20.5827,20.5885,67400.0
2006-02-27 12:50:00,35.26,35.27,35.25,35.25,40000.0,20.5885,20.5944,20.5827,20.5827,40000.0
2006-02-27 12:55:00,35.25,35.27,35.24,35.24,19800.0,20.5827,20.5944,20.5768,20.5768,19800.0
2006-02-27 13:00:00,35.25,35.34,35.24,35.34,52400.0,20.5827,20.6352,20.5768,20.6352,52400.0
2006-02-27 13:05:00,35.34,35.36,35.29,35.29,70400.0,20.6352,20.6469,20.606,20.606,70400.0
2006-02-27 13:10:00,35.29,35.3,35.22,35.25,71300.0,20.606,20.6119,20.5652,20.5827,71300.0
2006-02-27 13:15:00,35.25,35.27,35.25,35.25,25300.0,20.5827,20.5944,20.5827,20.5827,25300.0
2006-02-27 13:20:00,35.25,35.25,35.21,35.22,34100.0,20.5827,20.5827,20.5593,20.5652,34100.0
2006-02-27 13:25:00,35.22,35.22,35.19,35.19,48800.0,20.5652,20.5652,20.5476,20.5476,48800.0
2006-02-27 13:30:00,35.19,35.19,35.13,35.16,76700.0,20.5476,20.5476,20.5126,20.5301,76700.0
2006-02-27 13:35:00,35.15,35.19,35.15,35.18,63200.0,20.5243,20.5476,20.5243,20.5418,63200.0
2006-02-27 13:40:00,35.18,35.19,35.16,35.18,39000.0,20.5418,20.5476,20.5301,20.5418,39000.0
2006-02-27 13:45:00,35.18,35.2,35.18,35.19,22300.0,20.5418,20.5535,20.5418,20.5476,22300.0
2006-02-27 13:50:00,35.2,35.23,35.19,35.2,60100.0,20.5535,20.571,20.5476,20.5535,60100.0
2006-02-27 13:55:00,35.2,35.2,35.15,35.18,38400.0,20.5535,20.5535,20.5243,20.5418,38400.0
2006-02-27 14:00:00,35.18,35.26,35.18,35.24,53700.0,20.5418,20.5885,20.5418,20.5768,53700.0
2006-02-27 14:05:00,35.23,35.23,35.15,35.16,46900.0,20.571,20.571,20.5243,20.5301,46900.0
2006-02-27 14:10:00,35.16,35.17,35.11,35.15,69000.0,20.5301,20.536,20.5009,20.5243,69000.0
2006-02-27 14:15:00,35.15,35.18,35.14,35.17,38600.0,20.5243,20.5418,20.5185,20.536,38600.0
2006-02-27 14:20:00,35.17,35.22,35.17,35.2,48100.0,20.536,20.5652,20.536,20.5535,48100.0
2006-02-27 14:25:00,35.2,35.2,35.16,35.17,24500.0,20.5535,20.5535,20.5301,20.536,24500.0
2006-02-27 14:30:00,35.17,35.24,35.17,35.23,38400.0,20.536,20.5768,20.536,20.571,38400.0
2006-02-27 14:35:00,35.23,35.25,35.22,35.24,30900.0,20.571,20.5827,20.5652,20.5768,30900.0
2006-02-27 14:40:00,35.24,35.25,35.23,35.25,34200.0,20.5768,20.5827,20.571,20.5827,34200.0
2006-02-27 14:45:00,35.25,35.29,35.24,35.28,40400.0,20.5827,20.606,20.5768,20.6002,40400.0
2006-02-27 14:50:00,35.29,35.29,35.25,35.25,25200.0,20.606,20.606,20.5827,20.5827,25200.0
2006-02-27 14:55:00,35.25,35.27,35.24,35.26,30900.0,20.5827,20.5944,20.5768,20.5885,30900.0
2006-02-27 15:00:00,35.25,35.31,35.25,35.27,49200.0,20.5827,20.6177,20.5827,20.5944,49200.0
2006-02-27 15:05:00,35.27,35.3,35.27,35.28,40500.0,20.5944,20.6119,20.5944,20.6002,40500.0
2006-02-27 15:10:00,35.28,35.3,35.27,35.27,30900.0,20.6002,20.6119,20.5944,20.5944,30900.0
2006-02-27 15:15:00,35.27,35.31,35.27,35.3,44400.0,20.5944,20.6177,20.5944,20.6119,44400.0
2006-02-27 15:20:00,35.3,35.31,35.27,35.27,41500.0,20.6119,20.6177,20.5944,20.5944,41500.0
2006-02-27 15:25:00,35.28,35.28,35.25,35.25,30900.0,20.6002,20.6002,20.5827,20.5827,30900.0
2006-02-27 15:30:00,35.27,35.28,35.26,35.27,49600.0,20.5944,20.6002,20.5885,20.5944,49600.0
2006-02-27 15:35:00,35.27,35.33,35.27,35.28,81900.0,20.5944,20.6294,20.5944,20.6002,81900.0
2006-02-27 15:40:00,35.27,35.34,35.27,35.31,77400.0,20.5944,20.6352,20.5944,20.6177,77400.0
2006-02-27 15:45:00,35.31,35.31,35.28,35.29,64500.0,20.6177,20.6177,20.6002,20.606,64500.0
2006-02-27 15:50:00,35.29,35.29,35.25,35.26,75300.0,20.606,20.606,20.5827,20.5885,75300.0
2006-02-27 15:55:00,35.26,35.29,35.25,35.27,144600.0,20.5885,20.606,20.5827,20.5944,144600.0
2006-02-28 09:30:00,35.3,35.45,35.28,35.28,187500.0,20.6119,20.6995,20.6002,20.6002,187500.0
2006-02-28 09:35:00,35.28,35.37,35.21,35.21,67900.0,20.6002,20.6528,20.5593,20.5593,67900.0
2006-02-28 09:40:00,35.23,35.33,35.2,35.26,68400.0,20.571,20.6294,20.5535,20.5885,68400.0
2006-02-28 09:45:00,35.28,35.36,35.21,35.34,90300.0,20.6002,20.6469,20.5593,20.6352,90300.0
2006-02-28 09:50:00,35.33,35.35,35.28,35.31,121200.0,20.6294,20.6411,20.6002,20.6177,121200.0
2006-02-28 09:55:00,35.31,35.4,35.3,35.39,56800.0,20.6177,20.6703,20.6119,20.6644,56800.0
2006-02-28 10:00:00,35.39,35.43,35.33,35.42,70200.0,20.6644,20.6878,20.6294,20.6819,70200.0
2006-02-28 10:05:00,35.42,35.47,35.34,35.4,101500.0,20.6819,20.7111,20.6352,20.6703,101500.0
2006-02-28 10:10:00,35.41,35.44,35.4,35.43,53800.0,20.6761,20.6936,20.6703,20.6878,53800.0
2006-02-28 10:15:00,35.43,35.43,35.36,35.41,69000.0,20.6878,20.6878,20.6469,20.6761,69000.0
2006-02-28 10:20:00,35.4,35.41,35.38,35.39,53700.0,20.6703,20.6761,20.6586,20.6644,53700.0
2006-02-28 10:25:00,35.4,35.41,35.32,35.34,40500.0,20.6703,20.6761,20.6236,20.6352,40500.0
2006-02-28 10:30:00,35.34,35.36,35.31,35.33,43800.0,20.6352,20.6469,20.6177,20.6294,43800.0
2006-02-28 10:35:00,35.31,35.32,35.23,35.29,55800.0,20.6177,20.6236,20.571,20.606,55800.0
2006-02-28 10:40:00,35.3,35.3,35.24,35.24,33400.0,20.6119,20.6119,20.5768,20.5768,33400.0
2006-02-28 10:45:00,35.24,35.24,35.19,35.22,81000.0,20.5768,20.5768,20.5476,20.5652,81000.0
2006-02-28 10:50:00,35.22,35.24,35.2,35.21,82100.0,20.5652,20.5768,20.5535,20.5593,82100.0
2006-02-28 10:55:00,35.2,35.24,35.15,35.16,39500.0,20.5535,20.5768,20.5243,20.5301,39500.0
2006-02-28 11:00:00,35.17,35.2,35.14,35.18,49700.0,20.536,20.5535,20.5185,20.5418,49700.0
2006-02-28 11:05:00,35.18,35.24,35.18,35.2,49900.0,20.5418,20.5768,20.5418,20.5535,49900.0
2006-02-28 11:10:00,35.2,35.22,35.18,35.22,34900.0,20.5535,20.5652,20.5418,20.5652,34900.0
2006-02-28 11:15:00,35.23,35.24,35.21,35.22,28600.0,20.571,20.5768,20.5593,20.5652,28600.0
2006-02-28 11:20:00,35.22,35.24,35.21,35.23,23500.0,20.5652,20.5768,20.5593,20.571,23500.0
2006-02-28 11:25:00,35.24,35.24,35.2,35.2,28100.0,20.5768,20.5768,20.5535,20.5535,28100.0
2006-02-28 11:30:00,35.21,35.22,35.19,35.22,29300.0,20.5593,20.5652,20.5476,20.5652,29300.0
2006-02-28 11:35:00,35.21,35.21,35.18,35.2,29500.0,20.5593,20.5593,20.5418,20.5535,29500.0
2006-02-28 11:40:00,35.21,35.21,35.17,35.18,21200.0,20.5593,20.5593,20.536,20.5418,21200.0
2006-02-28 11:45:00,35.16,35.21,35.16,35.2,28000.0,20.5301,20.5593,20.5301,20.5535,28000.0
2006-02-28 11:50:00,35.2,35.21,35.2,35.2,19600.0,20.5535,20.5593,20.5535,20.5535,19600.0
2006-02-28 11:55:00,35.2,35.21,35.16,35.16,33900.0,20.5535,20.5593,20.5301,20.5301,33900.0
2006-02-28 12:00:00,35.16,35.18,35.11,35.14,37700.0,20.5301,20.5418,20.5009,20.5185,37700.0
2006-02-28 12:05:00,35.15,35.15,35.12,35.13,14700.0,20.5243,20.5243,20.5068,20.5126,14700.0
2006-02-28 12:10:00,35.14,35.16,35.1,35.1,51000.0,20.5185,20.5301,20.4951,20.4951,51000.0
2006-02-28 12:15:00,35.1,35.13,35.1,35.12,17600.0,20.4951,20.5126,20.4951,20.5068,17600.0
2006-02-28 12:20:00,35.11,35.15,35.11,35.15,26300.0,20.5009,20.5243,20.5009,20.5243,26300.0
2006-02-28 12:25:00,35.14,35.14,35.1,35.11,43000.0,20.5185,20.5185,20.4951,20.5009,43000.0
2006-02-28 12:30:00,35.11,35.15,35.05,35.14,72400.0,20.5009,20.5243,20.4659,20.5185,72400.0
2006-02-28 12:35:00,35.15,35.19,35.14,35.14,47300.0,20.5243,20.5476,20.5185,20.5185,47300.0
2006-02-28 12:40:00,35.14,35.25,35.14,35.25,60400.0,20.5185,20.5827,20.5185,20.5827,60400.0
2006-02-28 12:45:00,35.24,35.27,35.24,35.26,16800.0,20.5768,20.5944,20.5768,20.5885,16800.0
2006-02-28 12:50:00,35.26,35.26,35.24,35.24,29100.0,20.5885,20.5885,20.5768,20.5768,29100.0
2006-02-28 12:55:00,35.24,35.25,35.19,35.19,52800.0,20.5768,20.5827,20.5476,20.5476,52800.0
2006-02-28 13:00:00,35.2,35.22,35.18,35.19,37100.0,20.5535,20.5652,20.5418,20.5476,37100.0
2006-02-28 13:05:00,35.19,35.23,35.18,35.2,79000.0,20.5476,20.571,20.5418,20.5535,79000.0
2006-02-28 13:10:00,35.2,35.21,35.19,35.19,37800.0,20.5535,20.5593,20.5476,20.5476,37800.0
2006-02-28 13:15:00,35.2,35.23,35.19,35.23,28100.0,20.5535,20.571,20.5476,20.571,28100.0
2006-02-28 13:20:00,35.23,35.27,35.23,35.25,22400.0,20.571,20.5944,20.571,20.5827,22400.0
2006-02-28 13:25:00,35.25,35.27,35.25,35.26,51600.0,20.5827,20.5944,20.5827,20.5885,51600.0
2006-02-28 13:30:00,35.26,35.3,35.25,35.28,56100.0,20.5885,20.6119,20.5827,20.6002,56100.0
2006-02-28 13:35:00,35.29,35.3,35.22,35.24,43700.0,20.606,20.6119,20.5652,20.5768,43700.0
2006-02-28 13:40:00,35.23,35.24,35.13,35.13,50600.0,20.571,20.5768,20.5126,20.5126,50600.0
2006-02-28 13:45:00,35.13,35.15,35.11,35.15,23300.0,20.5126,20.5243,20.5009,20.5243,23300.0
2006-02-28 13:50:00,35.15,35.17,35.12,35.12,22000.0,20.5243,20.536,20.5068,20.5068,22000.0
2006-02-28 13:55:00,35.12,35.13,35.07,35.09,38600.0,20.5068,20.5126,20.4776,20.4893,38600.0
2006-02-28 14:00:00,35.08,35.13,35.08,35.11,50700.0,20.4834,20.5126,20.4834,20.5009,50700.0
2006-02-28 14:05:00,35.12,35.14,35.08,35.11,41600.0,20.5068,20.5185,20.4834,20.5009,41600.0
2006-02-28 14:10:00,35.11,35.13,35.1,35.1,20200.0,20.5009,20.5126,20.4951,20.4951,20200.0
2006-02-28 14:15:00,35.1,35.12,35.09,35.12,18400.0,20.4951,20.5068,20.4893,20.5068,18400.0
2006-02-28 14:20:00,35.11,35.14,35.08,35.11,31900.0,20.5009,20.5185,20.4834,20.5009,31900.0
2006-02-28 14:25:00,35.11,35.11,35.1,35.11,32200.0,20.5009,20.5009,20.4951,20.5009,32200.0
2006-02-28 14:30:00,35.1,35.1,35.07,35.07,38700.0,20.4951,20.4951,20.4776,20.4776,38700.0
2006-02-28 14:35:00,35.07,35.1,35.06,35.08,53400.0,20.4776,20.4951,20.4717,20.4834,53400.0
2006-02-28 14:40:00,35.09,35.1,35.07,35.07,17600.0,20.4893,20.4951,20.4776,20.4776,17600.0
2006-02-28 14:45:00,35.07,35.1,35.06,35.07,40400.0,20.4776,20.4951,20.4717,20.4776,40400.0
2006-02-28 14:50:00,35.08,35.1,35.06,35.07,26900.0,20.4834,20.4951,20.4717,20.4776,26900.0
2006-02-28 14:55:00,35.08,35.08,35.05,35.05,67600.0,20.4834,20.4834,20.4659,20.4659,67600.0
2006-02-28 15:00:00,35.04,35.05,35.01,35.03,99600.0,20.4601,20.4659,20.4425,20.4542,99600.0
2006-02-28 15:05:00,35.03,35.03,34.99,35.0,132900.0,20.4542,20.4542,20.4309,20.4367,132900.0
2006-02-28 15:10:00,35.0,35.01,34.99,35.0,58100.0,20.4367,20.4425,20.4309,20.4367,58100.0
2006-02-28 15:15:00,34.99,35.01,34.99,35.01,112200.0,20.4309,20.4425,20.4309,20.4425,112200.0
2006-02-28 15:20:00,35.01,35.01,34.96,34.96,75500.0,20.4425,20.4425,20.4134,20.4134,75500.0
2006-02-28 15:25:00,34.96,34.98,34.96,34.98,61800.0,20.4134,20.425,20.4134,20.425,61800.0
2006-02-28 15:30:00,34.98,34.99,34.96,34.97,86400.0,20.425,20.4309,20.4134,20.4192,86400.0
2006-02-28 15:35:00,34.97,34.98,34.93,34.96,80000.0,20.4192,20.425,20.3958,20.4134,80000.0
2006-02-28 15:40:00,34.96,34.97,34.89,34.89,151000.0,20.4134,20.4192,20.3725,20.3725,151000.0
2006-02-28 15:45:00,34.89,34.97,34.89,34.95,157100.0,20.3725,20.4192,20.3725,20.4075,157100.0
2006-02-28 15:50:00,34.94,34.96,34.92,34.93,273400.0,20.4017,20.4134,20.39,20.3958,273400.0
2006-02-28 15:55:00,34.92,34.95,34.89,34.9,279700.0,20.39,20.4075,20.3725,20.3783,279700.0
2006-03-01 09:30:00,35.0,35.18,35.0,35.05,134700.0,20.4367,20.5418,20.4367,20.4659,134700.0
2006-03-01 09:35:00,35.05,35.07,34.98,35.0,114000.0,20.4659,20.4776,20.425,20.4367,114000.0
2006-03-01 09:40:00,35.0,35.01,34.83,35.0,101700.0,20.4367,20.4425,20.3374,20.4367,101700.0
2006-03-01 09:45:00,35.0,35.02,34.92,34.97,105600.0,20.4367,20.4484,20.39,20.4192,105600.0
2006-03-01 09:50:00,34.98,35.0,34.95,34.98,171400.0,20.425,20.4367,20.4075,20.425,171400.0
2006-03-01 09:55:00,34.96,35.0,34.96,35.0,92000.0,20.4134,20.4367,20.4134,20.4367,92000.0
2006-03-01 10:00:00,35.0,35.0,34.91,34.91,96400.0,20.4367,20.4367,20.3842,20.3842,96400.0
2006-03-01 10:05:00,34.92,34.93,34.91,34.91,23500.0,20.39,20.3958,20.3842,20.3842,23500.0
2006-03-01 10:10:00,34.91,34.92,34.85,34.85,76400.0,20.3842,20.39,20.3491,20.3491,76400.0
2006-03-01 10:15:00,34.84,34.86,34.74,34.76,62600.0,20.3433,20.355,20.2849,20.2966,62600.0
2006-03-01 10:20:00,34.75,34.78,34.74,34.78,51200.0,20.2907,20.3082,20.2849,20.3082,51200.0
2006-03-01 10:25:00,34.78,34.78,34.73,34.74,33700.0,20.3082,20.3082,20.2791,20.2849,33700.0
2006-03-01 10:30:00,34.74,34.8,34.74,34.78,32900.0,20.2849,20.3199,20.2849,20.3082,32900.0
2006-03-01 10:35:00,34.79,34.83,34.78,34.82,30000.0,20.3141,20.3374,20.3082,20.3316,30000.0
2006-03-01 10:40:00,34.82,34.83,34.79,34.81,63400.0,20.3316,20.3374,20.3141,20.3258,63400.0
2006-03-01 10:45:00,34.8,34.81,34.8,34.8,22500.0,20.3199,20.3258,20.3199,20.3199,22500.0
2006-03-01 10:50:00,34.81,34.82,34.79,34.81,40200.0,20.3258,20.3316,20.3141,20.3258,40200.0
2006-03-01 10:55:00,34.8,34.81,34.73,34.74,81800.0,20.3199,20.3258,20.2791,20.2849,81800.0
2006-03-01 11:00:00,34.75,34.77,34.74,34.76,62700.0,20.2907,20.3024,20.2849,20.2966,62700.0
2006-03-01 11:05:00,34.77,34.78,34.74,34.75,37700.0,20.3024,20.3082,20.2849,20.2907,37700.0
2006-03-01 11:10:00,34.75,34.78,34.73,34.76,44100.0,20.2907,20.3082,20.2791,20.2966,44100.0
2006-03-01 11:15:00,34.76,34.77,34.73,34.74,88900.0,20.2966,20.3024,20.2791,20.2849,88900.0
2006-03-01 11:20:00,34.75,34.75,34.73,34.73,56300.0,20.2907,20.2907,20.2791,20.2791,56300.0
2006-03-01 11:25:00,34.74,34.75,34.74,34.75,30000.0,20.2849,20.2907,20.2849,20.2907,30000.0
2006-03-01 11:30:00,34.74,34.77,34.73,34.75,54200.0,20.2849,20.3024,20.2791,20.2907,54200.0
2006-03-01 11:35:00,34.74,34.77,34.74,34.74,31400.0,20.2849,20.3024,20.2849,20.2849,31400.0
2006-03-01 11:40:00,34.74,34.75,34.71,34.71,39100.0,20.2849,20.2907,20.2674,20.2674,39100.0
2006-03-01 11:45:00,34.71,34.73,34.7,34.71,67600.0,20.2674,20.2791,20.2615,20.2674,67600.0
2006-03-01 11:50:00,34.7,34.74,34.7,34.72,25700.0,20.2615,20.2849,20.2615,20.2732,25700.0
2006-03-01 11:55:00,34.71,34.78,34.71,34.77,62700.0,20.2674,20.3082,20.2674,20.3024,62700.0
2006-03-01 12:00:00,34.78,34.81,34.74,34.78,69000.0,20.3082,20.3258,20.2849,20.3082,69000.0
2006-03-01 12:05:00,34.78,34.85,34.77,34.83,60000.0,20.3082,20.3491,20.3024,20.3374,60000.0
2006-03-01 12:10:00,34.83,34.84,34.75,34.75,45200.0,20.3374,20.3433,20.2907,20.2907,45200.0
2006-03-01 12:15:00,34.75,34.76,34.65,34.66,111500.0,20.2907,20.2966,20.2323,20.2382,111500.0
2006-03-01 12:20:00,34.67,34.7,34.67,34.69,40500.0,20.244,20.2615,20.244,20.2557,40500.0
2006-03-01 12:25:00,34.69,34.71,34.66,34.68,25900.0,20.2557,20.2674,20.2382,20.2499,25900.0
2006-03-01 12:30:00,34.68,34.68,34.66,34.66,36500.0,20.2499,20.2499,20.2382,20.2382,36500.0
2006-03-01 12:35:00,34.66,34.67,34.64,34.66,50300.0,20.2382,20.244,20.2265,20.2382,50300.0
2006-03-01 12:40:00,34.66,34.67,34.63,34.63,58600.0,20.2382,20.244,20.2207,20.2207,58600.0
2006-03-01 12:45:00,34.63,34.65,34.57,34.57,80200.0,20.2207,20.2323,20.1856,20.1856,80200.0
2006-03-01 12:50:00,34.57,34.57,34.52,34.53,106400.0,20.1856,20.1856,20.1564,20.1623,106400.0
2006-03-01 12:55:00,34.53,34.53,34.49,34.5,137900.0,20.1623,20.1623,20.1389,20.1448,137900.0
2006-03-01 13:00:00,34.5,34.51,34.43,34.43,148400.0,20.1448,20.1506,20.1039,20.1039,148400.0
2006-03-01 13:05:00,34.44,34.56,34.43,34.55,143800.0,20.1097,20.1798,20.1039,20.1739,143800.0
2006-03-01 13:10:00,34.56,34.67,34.54,34.63,106700.0,20.1798,20.244,20.1681,20.2207,106700.0
2006-03-01 13:15:00,34.63,34.65,34.6,34.65,72400.0,20.2207,20.2323,20.2031,20.2323,72400.0
2006-03-01 13:20:00,34.63,34.68,34.63,34.67,68900.0,20.2207,20.2499,20.2207,20.244,68900.0
2006-03-01 13:25:00,34.68,34.68,34.61,34.66,63400.0,20.2499,20.2499,20.209,20.2382,63400.0
2006-03-01 13:30:00,34.64,34.69,34.64,34.67,54700.0,20.2265,20.2557,20.2265,20.244,54700.0
2006-03-01 13:35:00,34.67,34.68,34.66,34.67,63300.0,20.244,20.2499,20.2382,20.244,63300.0
2006-03-01 13:40:00,34.67,34.68,34.65,34.66,25000.0,20.244,20.2499,20.2323,20.2382,25000.0
2006-03-01 13:45:00,34.66,34.66,34.64,34.65,26700.0,20.2382,20.2382,20.2265,20.2323,26700.0
2006-03-01 13:50:00,34.66,34.66,34.64,34.66,36000.0,20.2382,20.2382,20.2265,20.2382,36000.0
2006-03-01 13:55:00,34.65,34.7,34.65,34.68,36900.0,20.2323,20.2615,20.2323,20.2499,36900.0
2006-03-01 14:00:00,34.69,34.71,34.68,34.7,52400.0,20.2557,20.2674,20.2499,20.2615,52400.0
2006-03-01 14:05:00,34.7,34.72,34.69,34.7,40100.0,20.2615,20.2732,20.2557,20.2615,40100.0
2006-03-01 14:10:00,34.7,34.73,34.69,34.71,39400.0,20.2615,20.2791,20.2557,20.2674,39400.0
2006-03-01 14:15:00,34.71,34.74,34.7,34.73,64400.0,20.2674,20.2849,20.2615,20.2791,64400.0
2006-03-01 14:20:00,34.73,34.75,34.72,34.73,37000.0,20.2791,20.2907,20.2732,20.2791,37000.0
2006-03-01 14:25:00,34.73,34.77,34.72,34.75,51100.0,20.2791,20.3024,20.2732,20.2907,51100.0
2006-03-01 14:30:00,34.75,34.76,34.66,34.66,134000.0,20.2907,20.2966,20.2382,20.2382,134000.0
2006-03-01 14:35:00,34.66,34.74,34.66,34.73,62600.0,20.2382,20.2849,20.2382,20.2791,62600.0
2006-03-01 14:40:00,34.74,34.78,34.73,34.78,32900.0,20.2849,20.3082,20.2791,20.3082,32900.0
2006-03-01 14:45:00,34.78,34.78,34.7,34.76,69000.0,20.3082,20.3082,20.2615,20.2966,69000.0
2006-03-01 14:50:00,34.76,34.83,34.75,34.83,70000.0,20.2966,20.3374,20.2907,20.3374,70000.0
2006-03-01 14:55:00,34.83,34.84,34.79,34.79,71400.0,20.3374,20.3433,20.3141,20.3141,71400.0
2006-03-01 15:00:00,34.8,34.81,34.78,34.8,35900.0,20.3199,20.3258,20.3082,20.3199,35900.0
2006-03-01 15:05:00,34.79,34.81,34.78,34.8,43400.0,20.3141,20.3258,20.3082,20.3199,43400.0
2006-03-01 15:10:00,34.8,34.81,34.77,34.79,64200.0,20.3199,20.3258,20.3024,20.3141,64200.0
2006-03-01 15:15:00,34.79,34.83,34.78,34.83,88500.0,20.3141,20.3374,20.3082,20.3374,88500.0
2006-03-01 15:20:00,34.81,34.86,34.8,34.82,88600.0,20.3258,20.355,20.3199,20.3316,88600.0
2006-03-01 15:25:00,34.82,34.86,34.8,34.86,42900.0,20.3316,20.355,20.3199,20.355,42900.0
2006-03-01 15:30:00,34.85,34.9,34.84,34.89,69500.0,20.3491,20.3783,20.3433,20.3725,69500.0
2006-03-01 15:35:00,34.9,34.91,34.88,34.9,117900.0,20.3783,20.3842,20.3666,20.3783,117900.0
2006-03-01 15:40:00,34.9,34.92,34.88,34.9,120200.0,20.3783,20.39,20.3666,20.3783,120200.0
2006-03-01 15:45:00,34.9,34.93,34.88,34.9,194400.0,20.3783,20.3958,20.3666,20.3783,194400.0
2006-03-01 15:50:00,34.89,34.91,34.87,34.9,97700.0,20.3725,20.3842,20.3608,20.3783,97700.0
2006-03-01 15:55:00,34.9,34.92,34.86,34.92,151900.0,20.3783,20.39,20.355,20.39,151900.0
2006-03-02 09:30:00,34.93,34.93,34.85,34.87,187100.0,20.3958,20.3958,20.3491,20.3608,187100.0
2006-03-02 09:35:00,34.87,34.88,34.83,34.83,75100.0,20.3608,20.3666,20.3374,20.3374,75100.0
2006-03-02 09:40:00,34.86,34.86,34.76,34.79,89600.0,20.355,20.355,20.2966,20.3141,89600.0
2006-03-02 09:45:00,34.77,34.85,34.73,34.84,55500.0,20.3024,20.3491,20.2791,20.3433,55500.0
2006-03-02 09:50:00,34.85,34.85,34.8,34.83,64700.0,20.3491,20.3491,20.3199,20.3374,64700.0
2006-03-02 09:55:00,34.83,34.88,34.75,34.78,91600.0,20.3374,20.3666,20.2907,20.3082,91600.0
2006-03-02 10:00:00,34.78,34.82,34.74,34.81,44700.0,20.3082,20.3316,20.2849,20.3258,44700.0
2006-03-02 10:05:00,34.81,34.88,34.81,34.85,55200.0,20.3258,20.3666,20.3258,20.3491,55200.0
2006-03-02 10:10:00,34.86,34.86,34.81,34.82,91400.0,20.355,20.355,20.3258,20.3316,91400.0
2006-03-02 10:15:00,34.83,34.85,34.82,34.82,42100.0,20.3374,20.3491,20.3316,20.3316,42100.0
2006-03-02 10:20:00,34.83,34.85,34.8,34.8,58000.0,20.3374,20.3491,20.3199,20.3199,58000.0
2006-03-02 10:25:00,34.81,34.87,34.79,34.82,123300.0,20.3258,20.3608,20.3141,20.3316,123300.0
2006-03-02 10:30:00,34.81,34.84,34.75,34.75,58400.0,20.3258,20.3433,20.2907,20.2907,58400.0
2006-03-02 10:35:00,34.75,34.77,34.7,34.72,120000.0,20.2907,20.3024,20.2615,20.2732,120000.0
2006-03-02 10:40:00,34.71,34.77,34.71,34.75,51300.0,20.2674,20.3024,20.2674,20.2907,51300.0
2006-03-02 10:45:00,34.72,34.76,34.72,34.74,27200.0,20.2732,20.2966,20.2732,20.2849,27200.0
2006-03-02 10:50:00,34.74,34.77,34.72,34.77,30900.0,20.2849,20.3024,20.2732,20.3024,30900.0
2006-03-02 10:55:00,34.77,34.77,34.7,34.71,33700.0,20.3024,20.3024,20.2615,20.2674,33700.0
2006-03-02 11:00:00,34.7,34.74,34.7,34.74,36700.0,20.2615,20.2849,20.2615,20.2849,36700.0
2006-03-02 11:05:00,34.75,34.75,34.71,34.71,39200.0,20.2907,20.2907,20.2674,20.2674,39200.0
2006-03-02 11:10:00,34.72,34.73,34.7,34.71,32600.0,20.2732,20.2791,20.2615,20.2674,32600.0
2006-03-02 11:15:00,34.7,34.74,34.7,34.73,92300.0,20.2615,20.2849,20.2615,20.2791,92300.0
2006-03-02 11:20:00,34.73,34.75,34.72,34.74,27100.0,20.2791,20.2907,20.2732,20.2849,27100.0
2006-03-02 11:25:00,34.74,34.79,34.74,34.79,20700.0,20.2849,20.3141,20.2849,20.3141,20700.0
2006-03-02 11:30:00,34.79,34.79,34.77,34.78,17800.0,20.3141,20.3141,20.3024,20.3082,17800.0
2006-03-02 11:35:00,34.78,34.79,34.75,34.76,18400.0,20.3082,20.3141,20.2907,20.2966,18400.0
2006-03-02 11:40:00,34.76,34.78,34.75,34.77,33400.0,20.2966,20.3082,20.2907,20.3024,33400.0
2006-03-02 11:45:00,34.77,34.77,34.75,34.76,16600.0,20.3024,20.3024,20.2907,20.2966,16600.0
2006-03-02 11:50:00,34.76,34.78,34.75,34.78,76100.0,20.2966,20.3082,20.2907,20.3082,76100.0
2006-03-02 11:55:00,34.77,34.78,34.76,34.76,26200.0,20.3024,20.3082,20.2966,20.2966,26200.0
2006-03-02 12:00:00,34.76,34.81,34.76,34.77,47600.0,20.2966,20.3258,20.2966,20.3024,47600.0
2006-03-02 12:05:00,34.77,34.78,34.76,34.77,60500.0,20.3024,20.3082,20.2966,20.3024,60500.0
2006-03-02 12:10:00,34.77,34.8,34.76,34.77,55500.0,20.3024,20.3199,20.2966,20.3024,55500.0
2006-03-02 12:15:00,34.76,34.77,34.74,34.76,49100.0,20.2966,20.3024,20.2849,20.2966,49100.0
2006-03-02 12:20:00,34.76,34.76,34.72,34.74,47200.0,20.2966,20.2966,20.2732,20.2849,47200.0
2006-03-02 12:25:00,34.74,34.76,34.72,34.74,41500.0,20.2849,20.2966,20.2732,20.2849,41500.0
2006-03-02 12:30:00,34.75,34.75,34.72,34.75,31700.0,20.2907,20.2907,20.2732,20.2907,31700.0
2006-03-02 12:35:00,34.75,34.75,34.71,34.73,45500.0,20.2907,20.2907,20.2674,20.2791,45500.0
2006-03-02 12:40:00,34.73,34.74,34.71,34.71,48000.0,20.2791,20.2849,20.2674,20.2674,48000.0
2006-03-02 12:45:00,34.72,34.72,34.7,34.71,22100.0,20.2732,20.2732,20.2615,20.2674,22100.0
2006-03-02 12:50:00,34.7,34.71,34.69,34.7,54300.0,20.2615,20.2674,20.2557,20.2615,54300.0
2006-03-02 12:55:00,34.7,34.71,34.69,34.7,30400.0,20.2615,20.2674,20.2557,20.2615,30400.0
2006-03-02 13:00:00,34.7,34.72,34.69,34.71,24600.0,20.2615,20.2732,20.2557,20.2674,24600.0
2006-03-02 13:05:00,34.7,34.75,34.7,34.74,22800.0,20.2615,20.2907,20.2615,20.2849,22800.0
2006-03-02 13:10:00,34.74,34.8,34.73,34.77,31700.0,20.2849,20.3199,20.2791,20.3024,31700.0
2006-03-02 13:15:00,34.77,34.78,34.72,34.72,38200.0,20.3024,20.3082,20.2732,20.2732,38200.0
2006-03-02 13:20:00,34.74,34.74,34.7,34.73,16800.0,20.2849,20.2849,20.2615,20.2791,16800.0
2006-03-02 13:25:00,34.74,34.76,34.72,34.75,27000.0,20.2849,20.2966,20.2732,20.2907,27000.0
2006-03-02 13:30:00,34.75,34.77,34.74,34.76,14600.0,20.2907,20.3024,20.2849,20.2966,14600.0
2006-03-02 13:35:00,34.76,34.8,34.75,34.78,27700.0,20.2966,20.3199,20.2907,20.3082,27700.0
2006-03-02 13:40:00,34.78,34.85,34.78,34.78,66400.0,20.3082,20.3491,20.3082,20.3082,66400.0
2006-03-02 13:45:00,34.79,34.84,34.79,34.84,46700.0,20.3141,20.3433,20.3141,20.3433,46700.0
2006-03-02 13:50:00,34.83,34.85,34.8,34.83,32600.0,20.3374,20.3491,20.3199,20.3374,32600.0
2006-03-02 13:55:00,34.83,34.85,34.81,34.81,47500.0,20.3374,20.3491,20.3258,20.3258,47500.0
2006-03-02 14:00:00,34.82,34.89,34.81,34.82,113200.0,20.3316,20.3725,20.3258,20.3316,113200.0
2006-03-02 14:05:00,34.83,34.84,34.8,34.81,37400.0,20.3374,20.3433,20.3199,20.3258,37400.0
2006-03-02 14:10:00,34.81,34.83,34.8,34.81,25900.0,20.3258,20.3374,20.3199,20.3258,25900.0
2006-03-02 14:15:00,34.83,34.85,34.8,34.85,126700.0,20.3374,20.3491,20.3199,20.3491,126700.0
2006-03-02 14:20:00,34.85,34.85,34.83,34.83,19600.0,20.3491,20.3491,20.3374,20.3374,19600.0
2006-03-02 14:25:00,34.82,34.83,34.81,34.81,25500.0,20.3316,20.3374,20.3258,20.3258,25500.0
2006-03-02 14:30:00,34.82,34.85,34.81,34.83,37100.0,20.3316,20.3491,20.3258,20.3374,37100.0
2006-03-02 14:35:00,34.83,34.84,34.81,34.84,30300.0,20.3374,20.3433,20.3258,20.3433,30300.0
2006-03-02 14:40:00,34.83,34.86,34.83,34.84,19000.0,20.3374,20.355,20.3374,20.3433,19000.0
2006-03-02 14:45:00,34.84,34.87,34.83,34.87,55400.0,20.3433,20.3608,20.3374,20.3608,55400.0
2006-03-02 14:50:00,34.87,34.88,34.85,34.86,30100.0,20.3608,20.3666,20.3491,20.355,30100.0
2006-03-02 14:55:00,34.86,34.88,34.85,34.87,29400.0,20.355,20.3666,20.3491,20.3608,29400.0
2006-03-02 15:00:00,34.86,34.91,34.85,34.87,32900.0,20.355,20.3842,20.3491,20.3608,32900.0
2006-03-02 15:05:00,34.88,34.89,34.85,34.87,39600.0,20.3666,20.3725,20.3491,20.3608,39600.0
2006-03-02 15:10:00,34.86,34.9,34.86,34.89,27500.0,20.355,20.3783,20.355,20.3725,27500.0
2006-03-02 15:15:00,34.89,34.93,34.89,34.93,87900.0,20.3725,20.3958,20.3725,20.3958,87900.0
2006-03-02 15:20:00,34.92,34.94,34.91,34.91,108400.0,20.39,20.4017,20.3842,20.3842,108400.0
2006-03-02 15:25:00,34.92,34.95,34.91,34.91,64700.0,20.39,20.4075,20.3842,20.3842,64700.0
2006-03-02 15:30:00,34.91,34.93,34.9,34.91,65600.0,20.3842,20.3958,20.3783,20.3842,65600.0
2006-03-02 15:35:00,34.91,34.97,34.91,34.95,50200.0,20.3842,20.4192,20.3842,20.4075,50200.0
2006-03-02 15:40:00,34.94,34.96,34.93,34.94,77100.0,20.4017,20.4134,20.3958,20.4017,77100.0
2006-03-02 15:45:00,34.95,34.99,34.95,34.95,112200.0,20.4075,20.4309,20.4075,20.4075,112200.0
2006-03-02 15:50:00,34.96,34.97,34.93,34.94,95500.0,20.4134,20.4192,20.3958,20.4017,95500.0
2006-03-02 15:55:00,34.95,34.96,34.92,34.92,64100.0,20.4075,20.4134,20.39,20.39,64100.0
2006-03-03 09:30:00,34.75,34.8,34.71,34.79,126400.0,20.2907,20.3199,20.2674,20.3141,126400.0
2006-03-03 09:35:00,34.78,34.82,34.74,34.82,105600.0,20.3082,20.3316,20.2849,20.3316,105600.0
2006-03-03 09:40:00,34.82,34.84,34.75,34.76,117800.0,20.3316,20.3433,20.2907,20.2966,117800.0
2006-03-03 09:45:00,34.75,34.78,34.7,34.76,161300.0,20.2907,20.3082,20.2615,20.2966,161300.0
2006-03-03 09:50:00,34.76,34.77,34.73,34.74,92800.0,20.2966,20.3024,20.2791,20.2849,92800.0
2006-03-03 09:55:00,34.75,34.76,34.73,34.73,69000.0,20.2907,20.2966,20.2791,20.2791,69000.0
2006-03-03 10:00:00,34.73,34.74,34.66,34.68,112600.0,20.2791,20.2849,20.2382,20.2499,112600.0
2006-03-03 10:05:00,34.68,34.71,34.68,34.7,119000.0,20.2499,20.2674,20.2499,20.2615,119000.0
2006-03-03 10:10:00,34.7,34.7,34.68,34.69,30300.0,20.2615,20.2615,20.2499,20.2557,30300.0
2006-03-03 10:15:00,34.69,34.71,34.65,34.67,49600.0,20.2557,20.2674,20.2323,20.244,49600.0
2006-03-03 10:20:00,34.66,34.73,34.64,34.7,114500.0,20.2382,20.2791,20.2265,20.2615,114500.0
2006-03-03 10:25:00,34.69,34.74,34.69,34.71,48000.0,20.2557,20.2849,20.2557,20.2674,48000.0
2006-03-03 10:30:00,34.71,34.74,34.68,34.7,37100.0,20.2674,20.2849,20.2499,20.2615,37100.0
2006-03-03 10:35:00,34.69,34.71,34.66,34.69,84600.0,20.2557,20.2674,20.2382,20.2557,84600.0
2006-03-03 10:40:00,34.7,34.73,34.68,34.73,85900.0,20.2615,20.2791,20.2499,20.2791,85900.0
2006-03-03 10:45:00,34.73,34.76,34.73,34.76,80100.0,20.2791,20.2966,20.2791,20.2966,80100.0
2006-03-03 10:50:00,34.75,34.76,34.7,34.72,29000.0,20.2907,20.2966,20.2615,20.2732,29000.0
2006-03-03 10:55:00,34.75,34.78,34.74,34.74,69300.0,20.2907,20.3082,20.2849,20.2849,69300.0
2006-03-03 11:00:00,34.73,34.76,34.72,34.76,27500.0,20.2791,20.2966,20.2732,20.2966,27500.0
2006-03-03 11:05:00,34.76,34.81,34.75,34.75,53500.0,20.2966,20.3258,20.2907,20.2907,53500.0
2006-03-03 11:10:00,34.75,34.78,34.73,34.75,73800.0,20.2907,20.3082,20.2791,20.2907,73800.0
2006-03-03 11:15:00,34.76,34.77,34.71,34.71,45900.0,20.2966,20.3024,20.2674,20.2674,45900.0
2006-03-03 11:20:00,34.72,34.74,34.71,34.73,28800.0,20.2732,20.2849,20.2674,20.2791,28800.0
2006-03-03 11:25:00,34.73,34.75,34.7,34.7,49800.0,20.2791,20.2907,20.2615,20.2615,49800.0
2006-03-03 11:30:00,34.7,34.73,34.68,34.73,75800.0,20.2615,20.2791,20.2499,20.2791,75800.0
2006-03-03 11:35:00,34.73,34.75,34.7,34.75,18800.0,20.2791,20.2907,20.2615,20.2907,18800.0
2006-03-03 11:40:00,34.75,34.77,34.74,34.75,35700.0,20.2907,20.3024,20.2849,20.2907,35700.0
2006-03-03 11:45:00,34.75,34.76,34.75,34.75,115700.0,20.2907,20.2966,20.2907,20.2907,115700.0
2006-03-03 11:50:00,34.76,34.77,34.75,34.76,89600.0,20.2966,20.3024,20.2907,20.2966,89600.0
2006-03-03 11:55:00,34.76,34.8,34.75,34.78,62700.0,20.2966,20.3199,20.2907,20.3082,62700.0
2006-03-03 12:00:00,34.77,34.81,34.77,34.8,63300.0,20.3024,20.3258,20.3024,20.3199,63300.0
2006-03-03 12:05:00,34.8,34.81,34.79,34.79,37600.0,20.3199,20.3258,20.3141,20.3141,37600.0
2006-03-03 12:10:00,34.8,34.81,34.75,34.79,72600.0,20.3199,20.3258,20.2907,20.3141,72600.0
2006-03-03 12:15:00,34.79,34.8,34.78,34.8,35200.0,20.3141,20.3199,20.3082,20.3199,35200.0
2006-03-03 12:20:00,34.79,34.85,34.79,34.83,74200.0,20.3141,20.3491,20.3141,20.3374,74200.0
2006-03-03 12:25:00,34.82,34.87,34.8,34.83,63700.0,20.3316,20.3608,20.3199,20.3374,63700.0
2006-03-03 12:30:00,34.83,34.86,34.8,34.86,59900.0,20.3374,20.355,20.3199,20.355,59900.0
2006-03-03 12:35:00,34.85,34.87,34.83,34.84,57500.0,20.3491,20.3608,20.3374,20.3433,57500.0
2006-03-03 12:40:00,34.84,34.93,34.84,34.92,133400.0,20.3433,20.3958,20.3433,20.39,133400.0
2006-03-03 12:45:00,34.92,34.92,34.88,34.9,70900.0,20.39,20.39,20.3666,20.3783,70900.0
2006-03-03 12:50:00,34.9,34.92,34.88,34.88,24000.0,20.3783,20.39,20.3666,20.3666,24000.0
2006-03-03 12:55:00,34.88,34.9,34.87,34.88,17200.0,20.3666,20.3783,20.3608,20.3666,17200.0
2006-03-03 13:00:00,34.88,34.91,34.88,34.89,16800.0,20.3666,20.3842,20.3666,20.3725,16800.0
2006-03-03 13:05:00,34.89,34.91,34.89,34.89,19600.0,20.3725,20.3842,20.3725,20.3725,19600.0
2006-03-03 13:10:00,34.89,34.91,34.88,34.89,26400.0,20.3725,20.3842,20.3666,20.3725,26400.0
2006-03-03 13:15:00,34.89,34.91,34.88,34.89,23100.0,20.3725,20.3842,20.3666,20.3725,23100.0
2006-03-03 13:20:00,34.89,34.9,34.88,34.9,17800.0,20.3725,20.3783,20.3666,20.3783,17800.0
2006-03-03 13:25:00,34.9,34.93,34.89,34.91,89800.0,20.3783,20.3958,20.3725,20.3842,89800.0
2006-03-03 13:30:00,34.91,34.95,34.91,34.95,26100.0,20.3842,20.4075,20.3842,20.4075,26100.0
2006-03-03 13:35:00,34.95,34.95,34.89,34.89,63100.0,20.4075,20.4075,20.3725,20.3725,63100.0
2006-03-03 13:40:00,34.89,34.91,34.88,34.9,39400.0,20.3725,20.3842,20.3666,20.3783,39400.0
2006-03-03 13:45:00,34.89,34.95,34.89,34.95,84800.0,20.3725,20.4075,20.3725,20.4075,84800.0
2006-03-03 13:50:00,34.95,34.98,34.93,34.98,36200.0,20.4075,20.425,20.3958,20.425,36200.0
2006-03-03 13:55:00,34.97,35.0,34.97,34.97,102400.0,20.4192,20.4367,20.4192,20.4192,102400.0
2006-03-03 14:00:00,34.98,35.0,34.96,34.98,21600.0,20.425,20.4367,20.4134,20.425,21600.0
2006-03-03 14:05:00,34.98,34.98,34.97,34.97,38000.0,20.425,20.425,20.4192,20.4192,38000.0
2006-03-03 14:10:00,34.98,34.99,34.95,34.97,35600.0,20.425,20.4309,20.4075,20.4192,35600.0
2006-03-03 14:15:00,34.97,34.99,34.97,34.99,20000.0,20.4192,20.4309,20.4192,20.4309,20000.0
2006-03-03 14:20:00,34.99,34.99,34.97,34.98,26000.0,20.4309,20.4309,20.4192,20.425,26000.0
2006-03-03 14:25:00,34.97,34.98,34.95,34.96,44600.0,20.4192,20.425,20.4075,20.4134,44600.0
2006-03-03 14:30:00,34.95,34.96,34.94,34.96,56000.0,20.4075,20.4134,20.4017,20.4134,56000.0
2006-03-03 14:35:00,34.97,35.05,34.96,35.05,130900.0,20.4192,20.4659,20.4134,20.4659,130900.0
2006-03-03 14:40:00,35.05,35.06,35.03,35.04,45100.0,20.4659,20.4717,20.4542,20.4601,45100.0
2006-03-03 14:45:00,35.04,35.05,35.02,35.05,23700.0,20.4601,20.4659,20.4484,20.4659,23700.0
2006-03-03 14:50:00,35.05,35.06,35.03,35.05,23700.0,20.4659,20.4717,20.4542,20.4659,23700.0
2006-03-03 14:55:00,35.05,35.06,35.04,35.06,38100.0,20.4659,20.4717,20.4601,20.4717,38100.0
2006-03-03 15:00:00,35.05,35.05,35.0,35.0,52200.0,20.4659,20.4659,20.4367,20.4367,52200.0
2006-03-03 15:05:00,35.01,35.02,34.9,34.92,79300.0,20.4425,20.4484,20.3783,20.39,79300.0
2006-03-03 15:10:00,34.93,34.97,34.91,34.93,36000.0,20.3958,20.4192,20.3842,20.3958,36000.0
2006-03-03 15:15:00,34.93,34.93,34.8,34.85,62300.0,20.3958,20.3958,20.3199,20.3491,62300.0
2006-03-03 15:20:00,34.85,34.86,34.82,34.86,55200.0,20.3491,20.355,20.3316,20.355,55200.0
2006-03-03 15:25:00,34.86,34.91,34.82,34.9,34700.0,20.355,20.3842,20.3316,20.3783,34700.0
2006-03-03 15:30:00,34.91,34.92,34.87,34.88,72700.0,20.3842,20.39,20.3608,20.3666,72700.0
2006-03-03 15:35:00,34.89,34.9,34.86,34.89,57400.0,20.3725,20.3783,20.355,20.3725,57400.0
2006-03-03 15:40:00,34.9,34.92,34.88,34.89,84000.0,20.3783,20.39,20.3666,20.3725,84000.0
2006-03-03 15:45:00,34.89,34.89,34.82,34.87,115700.0,20.3725,20.3725,20.3316,20.3608,115700.0
2006-03-03 15:50:00,34.87,34.9,34.85,34.85,134700.0,20.3608,20.3783,20.3491,20.3491,134700.0
2006-03-03 15:55:00,34.86,34.86,34.8,34.82,186300.0,20.355,20.355,20.3199,20.3316,186300.0
2006-03-06 09:30:00,34.61,34.71,34.61,34.67,188300.0,20.209,20.2674,20.209,20.244,188300.0
2006-03-06 09:35:00,34.68,34.71,34.59,34.63,70600.0,20.2499,20.2674,20.1973,20.2207,70600.0
2006-03-06 09:40:00,34.63,34.67,34.58,34.65,151600.0,20.2207,20.244,20.1915,20.2323,151600.0
2006-03-06 09:45:00,34.63,34.65,34.57,34.65,63100.0,20.2207,20.2323,20.1856,20.2323,63100.0
2006-03-06 09:50:00,34.65,34.71,34.63,34.7,32000.0,20.2323,20.2674,20.2207,20.2615,32000.0
2006-03-06 09:55:00,34.7,34.75,34.68,34.73,22800.0,20.2615,20.2907,20.2499,20.2791,22800.0
2006-03-06 10:00:00,34.73,34.85,34.72,34.84,44700.0,20.2791,20.3491,20.2732,20.3433,44700.0
2006-03-06 10:05:00,34.83,34.86,34.77,34.78,58500.0,20.3374,20.355,20.3024,20.3082,58500.0
2006-03-06 10:10:00,34.79,34.96,34.79,34.9,46000.0,20.3141,20.4134,20.3141,20.3783,46000.0
2006-03-06 10:15:00,34.9,34.91,34.86,34.91,20500.0,20.3783,20.3842,20.355,20.3842,20500.0
2006-03-06 10:20:00,34.92,34.92,34.88,34.89,16300.0,20.39,20.39,20.3666,20.3725,16300.0
2006-03-06 10:25:00,34.9,34.91,34.89,34.89,39800.0,20.3783,20.3842,20.3725,20.3725,39800.0
2006-03-06 10:30:00,34.89,34.9,34.86,34.87,47700.0,20.3725,20.3783,20.355,20.3608,47700.0
2006-03-06 10:35:00,34.88,34.89,34.86,34.86,23200.0,20.3666,20.3725,20.355,20.355,23200.0
2006-03-06 10:40:00,34.87,34.94,34.87,34.92,30300.0,20.3608,20.4017,20.3608,20.39,30300.0
2006-03-06 10:45:00,34.91,34.95,34.9,34.92,59000.0,20.3842,20.4075,20.3783,20.39,59000.0
2006-03-06 10:50:00,34.93,34.93,34.89,34.9,30400.0,20.3958,20.3958,20.3725,20.3783,30400.0
2006-03-06 10:55:00,34.9,34.95,34.88,34.91,91900.0,20.3783,20.4075,20.3666,20.3842,91900.0
2006-03-06 11:00:00,34.9,34.91,34.88,34.89,92700.0,20.3783,20.3842,20.3666,20.3725,92700.0
2006-03-06 11:05:00,34.89,34.9,34.87,34.88,49800.0,20.3725,20.3783,20.3608,20.3666,49800.0
2006-03-06 11:10:00,34.89,34.9,34.86,34.89,29300.0,20.3725,20.3783,20.355,20.3725,29300.0
2006-03-06 11:15:00,34.88,34.88,34.87,34.87,29200.0,20.3666,20.3666,20.3608,20.3608,29200.0
2006-03-06 11:20:00,34.87,34.88,34.86,34.86,18000.0,20.3608,20.3666,20.355,20.355,18000.0
2006-03-06 11:25:00,34.87,34.87,34.84,34.84,65600.0,20.3608,20.3608,20.3433,20.3433,65600.0
2006-03-06 11:30:00,34.84,34.85,34.83,34.83,29600.0,20.3433,20.3491,20.3374,20.3374,29600.0
2006-03-06 11:35:00,34.83,34.84,34.82,34.83,28400.0,20.3374,20.3433,20.3316,20.3374,28400.0
2006-03-06 11:40:00,34.82,34.83,34.82,34.82,35100.0,20.3316,20.3374,20.3316,20.3316,35100.0
2006-03-06 11:45:00,34.82,34.83,34.81,34.82,23100.0,20.3316,20.3374,20.3258,20.3316,23100.0
2006-03-06 11:50:00,34.82,34.85,34.81,34.83,25100.0,20.3316,20.3491,20.3258,20.3374,25100.0
2006-03-06 11:55:00,34.83,34.86,34.83,34.84,15800.0,20.3374,20.355,20.3374,20.3433,15800.0
2006-03-06 12:00:00,34.84,34.86,34.84,34.85,17100.0,20.3433,20.355,20.3433,20.3491,17100.0
2006-03-06 12:05:00,34.85,34.88,34.85,34.87,17500.0,20.3491,20.3666,20.3491,20.3608,17500.0
2006-03-06 12:10:00,34.86,34.89,34.86,34.88,17400.0,20.355,20.3725,20.355,20.3666,17400.0
2006-03-06 12:15:00,34.87,34.9,34.87,34.9,18000.0,20.3608,20.3783,20.3608,20.3783,18000.0
2006-03-06 12:20:00,34.89,34.9,34.88,34.89,10100.0,20.3725,20.3783,20.3666,20.3725,10100.0
2006-03-06 12:25:00,34.89,34.9,34.88,34.9,28200.0,20.3725,20.3783,20.3666,20.3783,28200.0
2006-03-06 12:30:00,34.89,34.9,34.88,34.89,30700.0,20.3725,20.3783,20.3666,20.3725,30700.0
2006-03-06 12:35:00,34.88,34.89,34.87,34.88,22400.0,20.3666,20.3725,20.3608,20.3666,22400.0
2006-03-06 12:40:00,34.88,34.89,34.87,34.88,37500.0,20.3666,20.3725,20.3608,20.3666,37500.0
2006-03-06 12:45:00,34.89,34.89,34.87,34.87,14800.0,20.3725,20.3725,20.3608,20.3608,14800.0
2006-03-06 12:50:00,34.87,34.9,34.87,34.89,52800.0,20.3608,20.3783,20.3608,20.3725,52800.0
2006-03-06 12:55:00,34.9,34.91,34.88,34.88,18000.0,20.3783,20.3842,20.3666,20.3666,18000.0
2006-03-06 13:00:00,34.89,34.9,34.88,34.89,29900.0,20.3725,20.3783,20.3666,20.3725,29900.0
2006-03-06 13:05:00,34.89,34.93,34.89,34.9,69400.0,20.3725,20.3958,20.3725,20.3783,69400.0
2006-03-06 13:10:00,34.9,34.94,34.9,34.91,47500.0,20.3783,20.4017,20.3783,20.3842,47500.0
2006-03-06 13:15:00,34.9,34.91,34.89,34.89,25500.0,20.3783,20.3842,20.3725,20.3725,25500.0
2006-03-06 13:20:00,34.9,34.9,34.87,34.87,14100.0,20.3783,20.3783,20.3608,20.3608,14100.0
2006-03-06 13:25:00,34.87,34.89,34.85,34.85,53400.0,20.3608,20.3725,20.3491,20.3491,53400.0
2006-03-06 13:30:00,34.86,34.86,34.76,34.78,57500.0,20.355,20.355,20.2966,20.3082,57500.0
2006-03-06 13:35:00,34.76,34.77,34.69,34.69,77800.0,20.2966,20.3024,20.2557,20.2557,77800.0
2006-03-06 13:40:00,34.69,34.7,34.65,34.7,47000.0,20.2557,20.2615,20.2323,20.2615,47000.0
2006-03-06 13:45:00,34.7,34.73,34.68,34.72,61500.0,20.2615,20.2791,20.2499,20.2732,61500.0
2006-03-06 13:50:00,34.72,34.73,34.71,34.73,30400.0,20.2732,20.2791,20.2674,20.2791,30400.0
2006-03-06 13:55:00,34.72,34.75,34.71,34.74,31900.0,20.2732,20.2907,20.2674,20.2849,31900.0
2006-03-06 14:00:00,34.74,34.74,34.71,34.73,38500.0,20.2849,20.2849,20.2674,20.2791,38500.0
2006-03-06 14:05:00,34.73,34.74,34.63,34.64,118600.0,20.2791,20.2849,20.2207,20.2265,118600.0
2006-03-06 14:10:00,34.64,34.67,34.63,34.66,33900.0,20.2265,20.244,20.2207,20.2382,33900.0
2006-03-06 14:15:00,34.66,34.71,34.66,34.7,27300.0,20.2382,20.2674,20.2382,20.2615,27300.0
2006-03-06 14:20:00,34.69,34.69,34.61,34.63,64300.0,20.2557,20.2557,20.209,20.2207,64300.0
2006-03-06 14:25:00,34.62,34.65,34.61,34.64,30700.0,20.2148,20.2323,20.209,20.2265,30700.0
2006-03-06 14:30:00,34.63,34.66,34.63,34.66,35200.0,20.2207,20.2382,20.2207,20.2382,35200.0
2006-03-06 14:35:00,34.65,34.72,34.64,34.71,43600.0,20.2323,20.2732,20.2265,20.2674,43600.0
2006-03-06 14:40:00,34.7,34.72,34.68,34.7,277000.0,20.2615,20.2732,20.2499,20.2615,277000.0
2006-03-06 14:45:00,34.7,34.72,34.69,34.72,44800.0,20.2615,20.2732,20.2557,20.2732,44800.0
2006-03-06 14:50:00,34.71,34.71,34.65,34.66,58500.0,20.2674,20.2674,20.2323,20.2382,58500.0
2006-03-06 14:55:00,34.67,34.69,34.66,34.68,21000.0,20.244,20.2557,20.2382,20.2499,21000.0
2006-03-06 15:00:00,34.68,34.7,34.67,34.68,81700.0,20.2499,20.2615,20.244,20.2499,81700.0
2006-03-06 15:05:00,34.69,34.69,34.67,34.67,40100.0,20.2557,20.2557,20.244,20.244,40100.0
2006-03-06 15:10:00,34.68,34.68,34.65,34.67,29200.0,20.2499,20.2499,20.2323,20.244,29200.0
2006-03-06 15:15:00,34.67,34.72,34.67,34.71,59400.0,20.244,20.2732,20.244,20.2674,59400.0
2006-03-06 15:20:00,34.71,34.72,34.69,34.69,71700.0,20.2674,20.2732,20.2557,20.2557,71700.0
2006-03-06 15:25:00,34.69,34.71,34.69,34.69,56600.0,20.2557,20.2674,20.2557,20.2557,56600.0
2006-03-06 15:30:00,34.69,34.69,34.66,34.66,41800.0,20.2557,20.2557,20.2382,20.2382,41800.0
2006-03-06 15:35:00,34.66,34.67,34.65,34.65,35300.0,20.2382,20.244,20.2323,20.2323,35300.0
2006-03-06 15:40:00,34.65,34.69,34.65,34.68,104100.0,20.2323,20.2557,20.2323,20.2499,104100.0
2006-03-06 15:45:00,34.68,34.69,34.67,34.68,60300.0,20.2499,20.2557,20.244,20.2499,60300.0
2006-03-06 15:50:00,34.67,34.68,34.6,34.64,153000.0,20.244,20.2499,20.2031,20.2265,153000.0
2006-03-06 15:55:00,34.64,34.68,34.63,34.67,104400.0,20.2265,20.2499,20.2207,20.244,104400.0
2006-03-07 09:30:00,34.55,34.7,34.52,34.66,140700.0,20.1739,20.2615,20.1564,20.2382,140700.0
2006-03-07 09:35:00,34.66,34.68,34.58,34.58,53300.0,20.2382,20.2499,20.1915,20.1915,53300.0
2006-03-07 09:40:00,34.58,34.6,34.52,34.56,60500.0,20.1915,20.2031,20.1564,20.1798,60500.0
2006-03-07 09:45:00,34.57,34.58,34.45,34.47,114700.0,20.1856,20.1915,20.1156,20.1272,114700.0
2006-03-07 09:50:00,34.45,34.51,34.44,34.51,153400.0,20.1156,20.1506,20.1097,20.1506,153400.0
2006-03-07 09:55:00,34.52,34.54,34.43,34.49,72500.0,20.1564,20.1681,20.1039,20.1389,72500.0
2006-03-07 10:00:00,34.48,34.6,34.48,34.59,73600.0,20.1331,20.2031,20.1331,20.1973,73600.0
2006-03-07 10:05:00,34.59,34.69,34.58,34.66,255100.0,20.1973,20.2557,20.1915,20.2382,255100.0
2006-03-07 10:10:00,34.66,34.7,34.61,34.66,57500.0,20.2382,20.2615,20.209,20.2382,57500.0
2006-03-07 10:15:00,34.67,34.7,34.67,34.7,42000.0,20.244,20.2615,20.244,20.2615,42000.0
2006-03-07 10:20:00,34.71,34.73,34.65,34.66,69700.0,20.2674,20.2791,20.2323,20.2382,69700.0
2006-03-07 10:25:00,34.66,34.66,34.62,34.66,51700.0,20.2382,20.2382,20.2148,20.2382,51700.0
2006-03-07 10:30:00,34.67,34.69,34.62,34.64,91200.0,20.244,20.2557,20.2148,20.2265,91200.0
2006-03-07 10:35:00,34.64,34.65,34.62,34.64,105200.0,20.2265,20.2323,20.2148,20.2265,105200.0
2006-03-07 10:40:00,34.64,34.65,34.61,34.65,39800.0,20.2265,20.2323,20.209,20.2323,39800.0
2006-03-07 10:45:00,34.64,34.65,34.61,34.63,61600.0,20.2265,20.2323,20.209,20.2207,61600.0
2006-03-07 10:50:00,34.63,34.68,34.62,34.68,83300.0,20.2207,20.2499,20.2148,20.2499,83300.0
2006-03-07 10:55:00,34.67,34.68,34.59,34.6,84200.0,20.244,20.2499,20.1973,20.2031,84200.0
2006-03-07 11:00:00,34.6,34.67,34.59,34.66,76000.0,20.2031,20.244,20.1973,20.2382,76000.0
2006-03-07 11:05:00,34.65,34.68,34.62,34.67,53400.0,20.2323,20.2499,20.2148,20.244,53400.0
2006-03-07 11:10:00,34.68,34.7,34.66,34.69,65000.0,20.2499,20.2615,20.2382,20.2557,65000.0
2006-03-07 11:15:00,34.69,34.74,34.69,34.69,88400.0,20.2557,20.2849,20.2557,20.2557,88400.0
2006-03-07 11:20:00,34.7,34.74,34.69,34.71,61900.0,20.2615,20.2849,20.2557,20.2674,61900.0
2006-03-07 11:25:00,34.71,34.74,34.67,34.71,56300.0,20.2674,20.2849,20.244,20.2674,56300.0
2006-03-07 11:30:00,34.7,34.73,34.69,34.71,36200.0,20.2615,20.2791,20.2557,20.2674,36200.0
2006-03-07 11:35:00,34.71,34.78,34.71,34.78,94700.0,20.2674,20.3082,20.2674,20.3082,94700.0
2006-03-07 11:40:00,34.78,34.78,34.67,34.68,128000.0,20.3082,20.3082,20.244,20.2499,128000.0
2006-03-07 11:45:00,34.69,34.71,34.66,34.69,23000.0,20.2557,20.2674,20.2382,20.2557,23000.0
2006-03-07 11:50:00,34.7,34.71,34.66,34.67,21800.0,20.2615,20.2674,20.2382,20.244,21800.0
2006-03-07 11:55:00,34.67,34.68,34.65,34.66,52300.0,20.244,20.2499,20.2323,20.2382,52300.0
2006-03-07 12:00:00,34.68,34.72,34.66,34.71,33800.0,20.2499,20.2732,20.2382,20.2674,33800.0
2006-03-07 12:05:00,34.7,34.72,34.65,34.65,57400.0,20.2615,20.2732,20.2323,20.2323,57400.0
2006-03-07 12:10:00,34.64,34.66,34.63,34.63,90100.0,20.2265,20.2382,20.2207,20.2207,90100.0
2006-03-07 12:15:00,34.63,34.64,34.62,34.62,58500.0,20.2207,20.2265,20.2148,20.2148,58500.0
2006-03-07 12:20:00,34.59,34.61,34.55,34.57,68400.0,20.1973,20.209,20.1739,20.1856,68400.0
2006-03-07 12:25:00,34.56,34.6,34.56,34.6,41500.0,20.1798,20.2031,20.1798,20.2031,41500.0
2006-03-07 12:30:00,34.58,34.62,34.58,34.6,69000.0,20.1915,20.2148,20.1915,20.2031,69000.0
2006-03-07 12:35:00,34.6,34.61,34.58,34.6,48500.0,20.2031,20.209,20.1915,20.2031,48500.0
2006-03-07 12:40:00,34.6,34.63,34.58,34.61,40300.0,20.2031,20.2207,20.1915,20.209,40300.0
2006-03-07 12:45:00,34.61,34.62,34.57,34.58,45800.0,20.209,20.2148,20.1856,20.1915,45800.0
2006-03-07 12:50:00,34.57,34.58,34.54,34.55,99800.0,20.1856,20.1915,20.1681,20.1739,99800.0
2006-03-07 12:55:00,34.55,34.62,34.55,34.58,157700.0,20.1739,20.2148,20.1739,20.1915,157700.0
2006-03-07 13:00:00,34.58,34.62,34.55,34.58,187900.0,20.1915,20.2148,20.1739,20.1915,187900.0
2006-03-07 13:05:00,34.58,34.58,34.52,34.56,133300.0,20.1915,20.1915,20.1564,20.1798,133300.0
2006-03-07 13:10:00,34.56,34.56,34.5,34.51,133600.0,20.1798,20.1798,20.1448,20.1506,133600.0
2006-03-07 13:15:00,34.52,34.55,34.51,34.54,28600.0,20.1564,20.1739,20.1506,20.1681,28600.0
2006-03-07 13:20:00,34.55,34.57,34.54,34.55,187400.0,20.1739,20.1856,20.1681,20.1739,187400.0
2006-03-07 13:25:00,34.56,34.59,34.56,34.57,119300.0,20.1798,20.1973,20.1798,20.1856,119300.0
2006-03-07 13:30:00,34.57,34.58,34.56,34.58,71100.0,20.1856,20.1915,20.1798,20.1915,71100.0
2006-03-07 13:35:00,34.57,34.61,34.57,34.59,200600.0,20.1856,20.209,20.1856,20.1973,200600.0
2006-03-07 13:40:00,34.58,34.59,34.57,34.57,42600.0,20.1915,20.1973,20.1856,20.1856,42600.0
2006-03-07 13:45:00,34.57,34.58,34.55,34.57,139100.0,20.1856,20.1915,20.1739,20.1856,139100.0
2006-03-07 13:50:00,34.57,34.57,34.55,34.56,159000.0,20.1856,20.1856,20.1739,20.1798,159000.0
2006-03-07 13:55:00,34.56,34.57,34.55,34.57,28300.0,20.1798,20.1856,20.1739,20.1856,28300.0
2006-03-07 14:00:00,34.56,34.57,34.55,34.56,131100.0,20.1798,20.1856,20.1739,20.1798,131100.0
2006-03-07 14:05:00,34.56,34.56,34.52,34.54,228100.0,20.1798,20.1798,20.1564,20.1681,228100.0
2006-03-07 14:10:00,34.54,34.55,34.52,34.54,138300.0,20.1681,20.1739,20.1564,20.1681,138300.0
2006-03-07 14:15:00,34.55,34.55,34.53,34.54,41000.0,20.1739,20.1739,20.1623,20.1681,41000.0
2006-03-07 14:20:00,34.54,34.54,34.51,34.51,46100.0,20.1681,20.1681,20.1506,20.1506,46100.0
2006-03-07 14:25:00,34.51,34.51,34.43,34.47,118500.0,20.1506,20.1506,20.1039,20.1272,118500.0
2006-03-07 14:30:00,34.46,34.49,34.45,34.49,50600.0,20.1214,20.1389,20.1156,20.1389,50600.0
2006-03-07 14:35:00,34.48,34.53,34.48,34.51,136900.0,20.1331,20.1623,20.1331,20.1506,136900.0
2006-03-07 14:40:00,34.51,34.52,34.47,34.48,40300.0,20.1506,20.1564,20.1272,20.1331,40300.0
2006-03-07 14:45:00,34.47,34.51,34.46,34.5,79400.0,20.1272,20.1506,20.1214,20.1448,79400.0
2006-03-07 14:50:00,34.5,34.58,34.48,34.54,100400.0,20.1448,20.1915,20.1331,20.1681,100400.0
2006-03-07 14:55:00,34.54,34.55,34.49,34.52,88900.0,20.1681,20.1739,20.1389,20.1564,88900.0
2006-03-07 15:00:00,34.53,34.59,34.52,34.55,107500.0,20.1623,20.1973,20.1564,20.1739,107500.0
2006-03-07 15:05:00,34.55,34.59,34.54,34.59,121700.0,20.1739,20.1973,20.1681,20.1973,121700.0
2006-03-07 15:10:00,34.59,34.61,34.56,34.6,156600.0,20.1973,20.209,20.1798,20.2031,156600.0
2006-03-07 15:15:00,34.59,34.59,34.56,34.58,60200.0,20.1973,20.1973,20.1798,20.1915,60200.0
2006-03-07 15:20:00,34.57,34.6,34.56,34.6,44200.0,20.1856,20.2031,20.1798,20.2031,44200.0
2006-03-07 15:25:00,34.59,34.6,34.58,34.6,56100.0,20.1973,20.2031,20.1915,20.2031,56100.0
2006-03-07 15:30:00,34.6,34.61,34.58,34.59,151900.0,20.2031,20.209,20.1915,20.1973,151900.0
2006-03-07 15:35:00,34.59,34.64,34.59,34.64,107200.0,20.1973,20.2265,20.1973,20.2265,107200.0
2006-03-07 15:40:00,34.64,34.64,34.59,34.62,132900.0,20.2265,20.2265,20.1973,20.2148,132900.0
2006-03-07 15:45:00,34.62,34.62,34.6,34.61,85600.0,20.2148,20.2148,20.2031,20.209,85600.0
2006-03-07 15:50:00,34.6,34.63,34.59,34.62,130700.0,20.2031,20.2207,20.1973,20.2148,130700.0
2006-03-07 15:55:00,34.61,34.64,34.59,34.64,434600.0,20.209,20.2265,20.1973,20.2265,434600.0
2006-03-08 09:30:00,34.67,34.85,34.65,34.73,285100.0,20.244,20.3491,20.2323,20.2791,285100.0
2006-03-08 09:35:00,34.7,34.79,34.67,34.72,96300.0,20.2615,20.3141,20.244,20.2732,96300.0
2006-03-08 09:40:00,34.67,34.8,34.67,34.77,187700.0,20.244,20.3199,20.244,20.3024,187700.0
2006-03-08 09:45:00,34.75,34.79,34.75,34.78,54500.0,20.2907,20.3141,20.2907,20.3082,54500.0
2006-03-08 09:50:00,34.78,34.8,34.75,34.77,69100.0,20.3082,20.3199,20.2907,20.3024,69100.0
2006-03-08 09:55:00,34.78,34.81,34.76,34.8,72200.0,20.3082,20.3258,20.2966,20.3199,72200.0
2006-03-08 10:00:00,34.8,34.9,34.8,34.83,178400.0,20.3199,20.3783,20.3199,20.3374,178400.0
2006-03-08 10:05:00,34.83,34.85,34.8,34.82,207100.0,20.3374,20.3491,20.3199,20.3316,207100.0
2006-03-08 10:10:00,34.82,34.83,34.75,34.75,81800.0,20.3316,20.3374,20.2907,20.2907,81800.0
2006-03-08 10:15:00,34.76,34.76,34.67,34.68,48100.0,20.2966,20.2966,20.244,20.2499,48100.0
2006-03-08 10:20:00,34.67,34.8,34.65,34.78,74800.0,20.244,20.3199,20.2323,20.3082,74800.0
2006-03-08 10:25:00,34.78,34.82,34.78,34.79,69000.0,20.3082,20.3316,20.3082,20.3141,69000.0
2006-03-08 10:30:00,34.8,34.85,34.78,34.85,144500.0,20.3199,20.3491,20.3082,20.3491,144500.0
2006-03-08 10:35:00,34.85,34.85,34.83,34.84,70800.0,20.3491,20.3491,20.3374,20.3433,70800.0
2006-03-08 10:40:00,34.84,34.88,34.81,34.82,107100.0,20.3433,20.3666,20.3258,20.3316,107100.0
2006-03-08 10:45:00,34.81,34.84,34.79,34.82,77100.0,20.3258,20.3433,20.3141,20.3316,77100.0
2006-03-08 10:50:00,34.82,34.83,34.8,34.82,92300.0,20.3316,20.3374,20.3199,20.3316,92300.0
2006-03-08 10:55:00,34.81,34.83,34.8,34.83,54200.0,20.3258,20.3374,20.3199,20.3374,54200.0
2006-03-08 11:00:00,34.83,34.85,34.82,34.83,278000.0,20.3374,20.3491,20.3316,20.3374,278000.0
2006-03-08 11:05:00,34.83,34.83,34.75,34.76,23200.0,20.3374,20.3374,20.2907,20.2966,23200.0
2006-03-08 11:10:00,34.75,34.79,34.74,34.79,66000.0,20.2907,20.3141,20.2849,20.3141,66000.0
2006-03-08 11:15:00,34.78,34.8,34.77,34.8,51500.0,20.3082,20.3199,20.3024,20.3199,51500.0
2006-03-08 11:20:00,34.79,34.8,34.78,34.79,27700.0,20.3141,20.3199,20.3082,20.3141,27700.0
2006-03-08 11:25:00,34.8,34.8,34.78,34.79,32000.0,20.3199,20.3199,20.3082,20.3141,32000.0
2006-03-08 11:30:00,34.79,34.79,34.77,34.79,68000.0,20.3141,20.3141,20.3024,20.3141,68000.0
2006-03-08 11:35:00,34.79,34.8,34.77,34.79,46100.0,20.3141,20.3199,20.3024,20.3141,46100.0
2006-03-08 11:40:00,34.79,34.8,34.78,34.79,56100.0,20.3141,20.3199,20.3082,20.3141,56100.0
2006-03-08 11:45:00,34.79,34.8,34.76,34.78,62500.0,20.3141,20.3199,20.2966,20.3082,62500.0
2006-03-08 11:50:00,34.78,34.79,34.73,34.74,56300.0,20.3082,20.3141,20.2791,20.2849,56300.0
2006-03-08 11:55:00,34.73,34.74,34.71,34.73,51000.0,20.2791,20.2849,20.2674,20.2791,51000.0
2006-03-08 12:00:00,34.73,34.74,34.71,34.74,105600.0,20.2791,20.2849,20.2674,20.2849,105600.0
2006-03-08 12:05:00,34.73,34.76,34.73,34.75,50500.0,20.2791,20.2966,20.2791,20.2907,50500.0
2006-03-08 12:10:00,34.75,34.75,34.72,34.74,73600.0,20.2907,20.2907,20.2732,20.2849,73600.0
2006-03-08 12:15:00,34.74,34.77,34.74,34.77,29800.0,20.2849,20.3024,20.2849,20.3024,29800.0
2006-03-08 12:20:00,34.77,34.77,34.76,34.77,19100.0,20.3024,20.3024,20.2966,20.3024,19100.0
2006-03-08 12:25:00,34.77,34.77,34.72,34.74,181200.0,20.3024,20.3024,20.2732,20.2849,181200.0
2006-03-08 12:30:00,34.74,34.75,34.72,34.75,144400.0,20.2849,20.2907,20.2732,20.2907,144400.0
2006-03-08 12:35:00,34.75,34.76,34.74,34.74,60300.0,20.2907,20.2966,20.2849,20.2849,60300.0
2006-03-08 12:40:00,34.74,34.76,34.74,34.75,42300.0,20.2849,20.2966,20.2849,20.2907,42300.0
2006-03-08 12:45:00,34.76,34.79,34.76,34.78,41400.0,20.2966,20.3141,20.2966,20.3082,41400.0
2006-03-08 12:50:00,34.78,34.8,34.77,34.78,56000.0,20.3082,20.3199,20.3024,20.3082,56000.0
2006-03-08 12:55:00,34.77,34.8,34.76,34.79,75500.0,20.3024,20.3199,20.2966,20.3141,75500.0
2006-03-08 13:00:00,34.78,34.78,34.75,34.77,65100.0,20.3082,20.3082,20.2907,20.3024,65100.0
2006-03-08 13:05:00,34.76,34.78,34.76,34.77,60500.0,20.2966,20.3082,20.2966,20.3024,60500.0
2006-03-08 13:10:00,34.77,34.8,34.77,34.78,36400.0,20.3024,20.3199,20.3024,20.3082,36400.0
2006-03-08 13:15:00,34.78,34.79,34.77,34.78,16800.0,20.3082,20.3141,20.3024,20.3082,16800.0
2006-03-08 13:20:00,34.79,34.79,34.76,34.76,24200.0,20.3141,20.3141,20.2966,20.2966,24200.0
2006-03-08 13:25:00,34.76,34.78,34.75,34.78,39500.0,20.2966,20.3082,20.2907,20.3082,39500.0
2006-03-08 13:30:00,34.78,34.78,34.76,34.76,64300.0,20.3082,20.3082,20.2966,20.2966,64300.0
2006-03-08 13:35:00,34.76,34.77,34.74,34.76,35000.0,20.2966,20.3024,20.2849,20.2966,35000.0
2006-03-08 13:40:00,34.75,34.77,34.74,34.76,74700.0,20.2907,20.3024,20.2849,20.2966,74700.0
2006-03-08 13:45:00,34.76,34.79,34.76,34.79,38300.0,20.2966,20.3141,20.2966,20.3141,38300.0
2006-03-08 13:50:00,34.79,34.81,34.79,34.8,43300.0,20.3141,20.3258,20.3141,20.3199,43300.0
2006-03-08 13:55:00,34.8,34.8,34.78,34.78,14600.0,20.3199,20.3199,20.3082,20.3082,14600.0
2006-03-08 14:00:00,34.78,34.79,34.76,34.79,31100.0,20.3082,20.3141,20.2966,20.3141,31100.0
2006-03-08 14:05:00,34.79,34.8,34.78,34.8,45900.0,20.3141,20.3199,20.3082,20.3199,45900.0
2006-03-08 14:10:00,34.8,34.82,34.79,34.8,134300.0,20.3199,20.3316,20.3141,20.3199,134300.0
2006-03-08 14:15:00,34.8,34.8,34.77,34.78,10500.0,20.3199,20.3199,20.3024,20.3082,10500.0
2006-03-08 14:20:00,34.78,34.78,34.74,34.75,34600.0,20.3082,20.3082,20.2849,20.2907,34600.0
2006-03-08 14:25:00,34.76,34.77,34.75,34.77,25500.0,20.2966,20.3024,20.2907,20.3024,25500.0
2006-03-08 14:30:00,34.77,34.83,34.77,34.81,69900.0,20.3024,20.3374,20.3024,20.3258,69900.0
2006-03-08 14:35:00,34.8,34.82,34.8,34.8,75200.0,20.3199,20.3316,20.3199,20.3199,75200.0
2006-03-08 14:40:00,34.8,34.83,34.8,34.83,88400.0,20.3199,20.3374,20.3199,20.3374,88400.0
2006-03-08 14:45:00,34.83,34.9,34.82,34.85,116200.0,20.3374,20.3783,20.3316,20.3491,116200.0
2006-03-08 14:50:00,34.86,34.86,34.8,34.8,122300.0,20.355,20.355,20.3199,20.3199,122300.0
2006-03-08 14:55:00,34.81,34.81,34.73,34.76,66800.0,20.3258,20.3258,20.2791,20.2966,66800.0
2006-03-08 15:00:00,34.76,34.78,34.75,34.75,48500.0,20.2966,20.3082,20.2907,20.2907,48500.0
2006-03-08 15:05:00,34.75,34.79,34.75,34.77,35700.0,20.2907,20.3141,20.2907,20.3024,35700.0
2006-03-08 15:10:00,34.77,34.77,34.71,34.73,63300.0,20.3024,20.3024,20.2674,20.2791,63300.0
2006-03-08 15:15:00,34.72,34.74,34.68,34.68,88600.0,20.2732,20.2849,20.2499,20.2499,88600.0
2006-03-08 15:20:00,34.69,34.74,34.68,34.73,50000.0,20.2557,20.2849,20.2499,20.2791,50000.0
2006-03-08 15:25:00,34.72,34.74,34.7,34.7,156100.0,20.2732,20.2849,20.2615,20.2615,156100.0
2006-03-08 15:30:00,34.72,34.73,34.7,34.73,77500.0,20.2732,20.2791,20.2615,20.2791,77500.0
2006-03-08 15:35:00,34.72,34.73,34.69,34.69,55300.0,20.2732,20.2791,20.2557,20.2557,55300.0
2006-03-08 15:40:00,34.7,34.74,34.69,34.73,210200.0,20.2615,20.2849,20.2557,20.2791,210200.0
2006-03-08 15:45:00,34.73,34.75,34.67,34.67,71300.0,20.2791,20.2907,20.244,20.244,71300.0
2006-03-08 15:50:00,34.67,34.69,34.66,34.69,150100.0,20.244,20.2557,20.2382,20.2557,150100.0
2006-03-08 15:55:00,34.69,34.71,34.66,34.7,246300.0,20.2557,20.2674,20.2382,20.2615,246300.0
2006-03-09 09:30:00,34.62,34.68,34.55,34.66,95100.0,20.2148,20.2499,20.1739,20.2382,95100.0
2006-03-09 09:35:00,34.66,34.7,34.61,34.7,66200.0,20.2382,20.2615,20.209,20.2615,66200.0
2006-03-09 09:40:00,34.69,34.73,34.63,34.63,127000.0,20.2557,20.2791,20.2207,20.2207,127000.0
2006-03-09 09:45:00,34.63,34.64,34.58,34.62,98800.0,20.2207,20.2265,20.1915,20.2148,98800.0
2006-03-09 09:50:00,34.61,34.69,34.6,34.67,202000.0,20.209,20.2557,20.2031,20.244,202000.0
2006-03-09 09:55:00,34.67,34.67,34.64,34.65,119400.0,20.244,20.244,20.2265,20.2323,119400.0
2006-03-09 10:00:00,34.65,34.66,34.62,34.64,25900.0,20.2323,20.2382,20.2148,20.2265,25900.0
2006-03-09 10:05:00,34.63,34.65,34.59,34.64,58500.0,20.2207,20.2323,20.1973,20.2265,58500.0
2006-03-09 10:10:00,34.62,34.63,34.6,34.62,18900.0,20.2148,20.2207,20.2031,20.2148,18900.0
2006-03-09 10:15:00,34.61,34.62,34.6,34.61,35100.0,20.209,20.2148,20.2031,20.209,35100.0
2006-03-09 10:20:00,34.61,34.65,34.6,34.65,26300.0,20.209,20.2323,20.2031,20.2323,26300.0
2006-03-09 10:25:00,34.63,34.63,34.55,34.6,76700.0,20.2207,20.2207,20.1739,20.2031,76700.0
2006-03-09 10:30:00,34.61,34.7,34.6,34.69,56700.0,20.209,20.2615,20.2031,20.2557,56700.0
2006-03-09 10:35:00,34.69,34.69,34.64,34.64,47100.0,20.2557,20.2557,20.2265,20.2265,47100.0
2006-03-09 10:40:00,34.65,34.66,34.61,34.64,46300.0,20.2323,20.2382,20.209,20.2265,46300.0
2006-03-09 10:45:00,34.64,34.65,34.61,34.63,45000.0,20.2265,20.2323,20.209,20.2207,45000.0
2006-03-09 10:50:00,34.61,34.62,34.59,34.61,28600.0,20.209,20.2148,20.1973,20.209,28600.0
2006-03-09 10:55:00,34.61,34.61,34.59,34.6,35100.0,20.209,20.209,20.1973,20.2031,35100.0
2006-03-09 11:00:00,34.6,34.61,34.58,34.58,122600.0,20.2031,20.209,20.1915,20.1915,122600.0
2006-03-09 11:05:00,34.6,34.6,34.57,34.59,30800.0,20.2031,20.2031,20.1856,20.1973,30800.0
2006-03-09 11:10:00,34.59,34.6,34.57,34.59,27200.0,20.1973,20.2031,20.1856,20.1973,27200.0
2006-03-09 11:15:00,34.59,34.6,34.55,34.55,42000.0,20.1973,20.2031,20.1739,20.1739,42000.0
2006-03-09 11:20:00,34.55,34.59,34.53,34.58,53800.0,20.1739,20.1973,20.1623,20.1915,53800.0
2006-03-09 11:25:00,34.57,34.59,34.57,34.58,19200.0,20.1856,20.1973,20.1856,20.1915,19200.0
2006-03-09 11:30:00,34.58,34.6,34.57,34.58,46600.0,20.1915,20.2031,20.1856,20.1915,46600.0
2006-03-09 11:35:00,34.59,34.61,34.58,34.61,28600.0,20.1973,20.209,20.1915,20.209,28600.0
2006-03-09 11:40:00,34.61,34.61,34.59,34.6,30100.0,20.209,20.209,20.1973,20.2031,30100.0
2006-03-09 11:45:00,34.61,34.64,34.59,34.6,72300.0,20.209,20.2265,20.1973,20.2031,72300.0
2006-03-09 11:50:00,34.6,34.61,34.56,34.59,31300.0,20.2031,20.209,20.1798,20.1973,31300.0
2006-03-09 11:55:00,34.58,34.59,34.56,34.57,63300.0,20.1915,20.1973,20.1798,20.1856,63300.0
2006-03-09 12:00:00,34.58,34.59,34.55,34.56,56300.0,20.1915,20.1973,20.1739,20.1798,56300.0
2006-03-09 12:05:00,34.56,34.58,34.53,34.53,69300.0,20.1798,20.1915,20.1623,20.1623,69300.0
2006-03-09 12:10:00,34.53,34.54,34.5,34.51,67900.0,20.1623,20.1681,20.1448,20.1506,67900.0
2006-03-09 12:15:00,34.52,34.53,34.51,34.52,29400.0,20.1564,20.1623,20.1506,20.1564,29400.0
2006-03-09 12:20:00,34.53,34.56,34.53,34.56,19000.0,20.1623,20.1798,20.1623,20.1798,19000.0
2006-03-09 12:25:00,34.55,34.58,34.54,34.56,41900.0,20.1739,20.1915,20.1681,20.1798,41900.0
2006-03-09 12:30:00,34.56,34.57,34.52,34.54,47200.0,20.1798,20.1856,20.1564,20.1681,47200.0
2006-03-09 12:35:00,34.53,34.54,34.51,34.52,45500.0,20.1623,20.1681,20.1506,20.1564,45500.0
2006-03-09 12:40:00,34.52,34.56,34.51,34.56,38500.0,20.1564,20.1798,20.1506,20.1798,38500.0
2006-03-09 12:45:00,34.56,34.56,34.53,34.55,38600.0,20.1798,20.1798,20.1623,20.1739,38600.0
2006-03-09 12:50:00,34.56,34.58,34.55,34.57,14300.0,20.1798,20.1915,20.1739,20.1856,14300.0
2006-03-09 12:55:00,34.58,34.59,34.55,34.55,26300.0,20.1915,20.1973,20.1739,20.1739,26300.0
2006-03-09 13:00:00,34.55,34.56,34.53,34.55,22100.0,20.1739,20.1798,20.1623,20.1739,22100.0
2006-03-09 13:05:00,34.55,34.56,34.54,34.55,23600.0,20.1739,20.1798,20.1681,20.1739,23600.0
2006-03-09 13:10:00,34.55,34.55,34.5,34.52,173200.0,20.1739,20.1739,20.1448,20.1564,173200.0
2006-03-09 13:15:00,34.52,34.52,34.48,34.49,162000.0,20.1564,20.1564,20.1331,20.1389,162000.0
2006-03-09 13:20:00,34.49,34.49,34.45,34.47,40600.0,20.1389,20.1389,20.1156,20.1272,40600.0
2006-03-09 13:25:00,34.46,34.49,34.45,34.49,24400.0,20.1214,20.1389,20.1156,20.1389,24400.0
2006-03-09 13:30:00,34.49,34.49,34.46,34.47,22900.0,20.1389,20.1389,20.1214,20.1272,22900.0
2006-03-09 13:35:00,34.48,34.5,34.47,34.48,49900.0,20.1331,20.1448,20.1272,20.1331,49900.0
2006-03-09 13:40:00,34.48,34.49,34.47,34.47,300200.0,20.1331,20.1389,20.1272,20.1272,300200.0
2006-03-09 13:45:00,34.48,34.5,34.46,34.46,40700.0,20.1331,20.1448,20.1214,20.1214,40700.0
2006-03-09 13:50:00,34.46,34.46,34.42,34.42,54600.0,20.1214,20.1214,20.098,20.098,54600.0
2006-03-09 13:55:00,34.42,34.42,34.39,34.41,40600.0,20.098,20.098,20.0805,20.0922,40600.0
2006-03-09 14:00:00,34.4,34.44,34.39,34.43,150800.0,20.0864,20.1097,20.0805,20.1039,150800.0
2006-03-09 14:05:00,34.44,34.44,34.4,34.44,135300.0,20.1097,20.1097,20.0864,20.1097,135300.0
2006-03-09 14:10:00,34.43,34.45,34.41,34.45,111300.0,20.1039,20.1156,20.0922,20.1156,111300.0
2006-03-09 14:15:00,34.46,34.48,34.44,34.45,32600.0,20.1214,20.1331,20.1097,20.1156,32600.0
2006-03-09 14:20:00,34.46,34.46,34.44,34.45,36500.0,20.1214,20.1214,20.1097,20.1156,36500.0
2006-03-09 14:25:00,34.45,34.46,34.44,34.46,34700.0,20.1156,20.1214,20.1097,20.1214,34700.0
2006-03-09 14:30:00,34.46,34.5,34.45,34.5,21400.0,20.1214,20.1448,20.1156,20.1448,21400.0
2006-03-09 14:35:00,34.5,34.51,34.48,34.48,40300.0,20.1448,20.1506,20.1331,20.1331,40300.0
2006-03-09 14:40:00,34.49,34.51,34.46,34.47,28800.0,20.1389,20.1506,20.1214,20.1272,28800.0
2006-03-09 14:45:00,34.47,34.47,34.44,34.44,21500.0,20.1272,20.1272,20.1097,20.1097,21500.0
2006-03-09 14:50:00,34.45,34.46,34.44,34.46,78200.0,20.1156,20.1214,20.1097,20.1214,78200.0
2006-03-09 14:55:00,34.46,34.47,34.45,34.47,38200.0,20.1214,20.1272,20.1156,20.1272,38200.0
2006-03-09 15:00:00,34.47,34.54,34.46,34.5,33400.0,20.1272,20.1681,20.1214,20.1448,33400.0
2006-03-09 15:05:00,34.5,34.5,34.45,34.45,32500.0,20.1448,20.1448,20.1156,20.1156,32500.0
2006-03-09 15:10:00,34.46,34.49,34.45,34.49,58900.0,20.1214,20.1389,20.1156,20.1389,58900.0
2006-03-09 15:15:00,34.48,34.53,34.47,34.52,47800.0,20.1331,20.1623,20.1272,20.1564,47800.0
2006-03-09 15:20:00,34.53,34.54,34.51,34.53,72400.0,20.1623,20.1681,20.1506,20.1623,72400.0
2006-03-09 15:25:00,34.53,34.54,34.51,34.51,47300.0,20.1623,20.1681,20.1506,20.1506,47300.0
2006-03-09 15:30:00,34.51,34.53,34.5,34.53,50300.0,20.1506,20.1623,20.1448,20.1623,50300.0
2006-03-09 15:35:00,34.53,34.56,34.52,34.55,46200.0,20.1623,20.1798,20.1564,20.1739,46200.0
2006-03-09 15:40:00,34.56,34.58,34.54,34.58,123300.0,20.1798,20.1915,20.1681,20.1915,123300.0
2006-03-09 15:45:00,34.58,34.6,34.57,34.6,61700.0,20.1915,20.2031,20.1856,20.2031,61700.0
2006-03-09 15:50:00,34.61,34.61,34.58,34.6,134500.0,20.209,20.209,20.1915,20.2031,134500.0
2006-03-09 15:55:00,34.6,34.61,34.53,34.55,203900.0,20.2031,20.209,20.1623,20.1739,203900.0
2006-03-10 09:30:00,34.6,34.7,34.6,34.62,111800.0,20.2031,20.2615,20.2031,20.2148,111800.0
2006-03-10 09:35:00,34.6,34.61,34.56,34.58,32900.0,20.2031,20.209,20.1798,20.1915,32900.0
2006-03-10 09:40:00,34.58,34.67,34.56,34.61,63300.0,20.1915,20.244,20.1798,20.209,63300.0
2006-03-10 09:45:00,34.6,34.65,34.58,34.64,45400.0,20.2031,20.2323,20.1915,20.2265,45400.0
2006-03-10 09:50:00,34.64,34.68,34.62,34.63,34500.0,20.2265,20.2499,20.2148,20.2207,34500.0
2006-03-10 09:55:00,34.66,34.69,34.63,34.64,33600.0,20.2382,20.2557,20.2207,20.2265,33600.0
2006-03-10 10:00:00,34.64,34.65,34.59,34.59,20000.0,20.2265,20.2323,20.1973,20.1973,20000.0
2006-03-10 10:05:00,34.59,34.64,34.56,34.64,60100.0,20.1973,20.2265,20.1798,20.2265,60100.0
2006-03-10 10:10:00,34.64,34.65,34.62,34.63,68500.0,20.2265,20.2323,20.2148,20.2207,68500.0
2006-03-10 10:15:00,34.63,34.65,34.61,34.63,29800.0,20.2207,20.2323,20.209,20.2207,29800.0
2006-03-10 10:20:00,34.63,34.67,34.62,34.65,46300.0,20.2207,20.244,20.2148,20.2323,46300.0
2006-03-10 10:25:00,34.66,34.66,34.63,34.64,27100.0,20.2382,20.2382,20.2207,20.2265,27100.0
2006-03-10 10:30:00,34.64,34.65,34.63,34.65,21300.0,20.2265,20.2323,20.2207,20.2323,21300.0
2006-03-10 10:35:00,34.65,34.72,34.64,34.7,54000.0,20.2323,20.2732,20.2265,20.2615,54000.0
2006-03-10 10:40:00,34.7,34.81,34.69,34.77,83100.0,20.2615,20.3258,20.2557,20.3024,83100.0
2006-03-10 10:45:00,34.77,34.78,34.74,34.76,47200.0,20.3024,20.3082,20.2849,20.2966,47200.0
2006-03-10 10:50:00,34.76,34.78,34.75,34.78,29500.0,20.2966,20.3082,20.2907,20.3082,29500.0
2006-03-10 10:55:00,34.77,34.84,34.76,34.82,54400.0,20.3024,20.3433,20.2966,20.3316,54400.0
2006-03-10 11:00:00,34.82,34.84,34.81,34.83,24500.0,20.3316,20.3433,20.3258,20.3374,24500.0
2006-03-10 11:05:00,34.84,34.84,34.78,34.8,29100.0,20.3433,20.3433,20.3082,20.3199,29100.0
2006-03-10 11:10:00,34.78,34.82,34.77,34.81,47300.0,20.3082,20.3316,20.3024,20.3258,47300.0
2006-03-10 11:15:00,34.82,34.86,34.81,34.84,36000.0,20.3316,20.355,20.3258,20.3433,36000.0
2006-03-10 11:20:00,34.84,34.9,34.83,34.89,77900.0,20.3433,20.3783,20.3374,20.3725,77900.0
2006-03-10 11:25:00,34.89,34.96,34.89,34.92,73100.0,20.3725,20.4134,20.3725,20.39,73100.0
2006-03-10 11:30:00,34.92,34.93,34.89,34.89,40500.0,20.39,20.3958,20.3725,20.3725,40500.0
2006-03-10 11:35:00,34.9,34.93,34.89,34.92,66800.0,20.3783,20.3958,20.3725,20.39,66800.0
2006-03-10 11:40:00,34.93,34.96,34.93,34.95,37600.0,20.3958,20.4134,20.3958,20.4075,37600.0
2006-03-10 11:45:00,34.95,35.0,34.95,34.97,104500.0,20.4075,20.4367,20.4075,20.4192,104500.0
2006-03-10 11:50:00,34.97,34.97,34.95,34.96,72700.0,20.4192,20.4192,20.4075,20.4134,72700.0
2006-03-10 11:55:00,34.96,35.0,34.96,34.98,23000.0,20.4134,20.4367,20.4134,20.425,23000.0
2006-03-10 12:00:00,34.97,35.01,34.97,34.99,28500.0,20.4192,20.4425,20.4192,20.4309,28500.0
2006-03-10 12:05:00,34.99,34.99,34.96,34.97,23800.0,20.4309,20.4309,20.4134,20.4192,23800.0
2006-03-10 12:10:00,34.97,34.97,34.9,34.92,46600.0,20.4192,20.4192,20.3783,20.39,46600.0
2006-03-10 12:15:00,34.9,34.91,34.84,34.87,46500.0,20.3783,20.3842,20.3433,20.3608,46500.0
2006-03-10 12:20:00,34.87,34.87,34.84,34.86,62600.0,20.3608,20.3608,20.3433,20.355,62600.0
2006-03-10 12:25:00,34.85,34.86,34.84,34.84,49300.0,20.3491,20.355,20.3433,20.3433,49300.0
2006-03-10 12:30:00,34.84,34.88,34.84,34.87,48400.0,20.3433,20.3666,20.3433,20.3608,48400.0
2006-03-10 12:35:00,34.87,34.88,34.85,34.86,59200.0,20.3608,20.3666,20.3491,20.355,59200.0
2006-03-10 12:40:00,34.86,34.88,34.85,34.87,17900.0,20.355,20.3666,20.3491,20.3608,17900.0
2006-03-10 12:45:00,34.87,34.88,34.82,34.83,106100.0,20.3608,20.3666,20.3316,20.3374,106100.0
2006-03-10 12:50:00,34.82,34.83,34.8,34.82,46200.0,20.3316,20.3374,20.3199,20.3316,46200.0
2006-03-10 12:55:00,34.82,34.82,34.8,34.81,37700.0,20.3316,20.3316,20.3199,20.3258,37700.0
2006-03-10 13:00:00,34.8,34.83,34.8,34.83,46900.0,20.3199,20.3374,20.3199,20.3374,46900.0
2006-03-10 13:05:00,34.83,34.84,34.82,34.83,28200.0,20.3374,20.3433,20.3316,20.3374,28200.0
2006-03-10 13:10:00,34.82,34.83,34.79,34.79,17800.0,20.3316,20.3374,20.3141,20.3141,17800.0
2006-03-10 13:15:00,34.79,34.8,34.78,34.78,19800.0,20.3141,20.3199,20.3082,20.3082,19800.0
2006-03-10 13:20:00,34.79,34.79,34.77,34.78,17200.0,20.3141,20.3141,20.3024,20.3082,17200.0
2006-03-10 13:25:00,34.78,34.79,34.77,34.78,24300.0,20.3082,20.3141,20.3024,20.3082,24300.0
2006-03-10 13:30:00,34.78,34.79,34.71,34.74,42700.0,20.3082,20.3141,20.2674,20.2849,42700.0
2006-03-10 13:35:00,34.73,34.81,34.73,34.8,40100.0,20.2791,20.3258,20.2791,20.3199,40100.0
2006-03-10 13:40:00,34.8,34.8,34.75,34.78,16800.0,20.3199,20.3199,20.2907,20.3082,16800.0
2006-03-10 13:45:00,34.78,34.81,34.77,34.81,37300.0,20.3082,20.3258,20.3024,20.3258,37300.0
2006-03-10 13:50:00,34.8,34.8,34.77,34.78,38300.0,20.3199,20.3199,20.3024,20.3082,38300.0
2006-03-10 13:55:00,34.78,34.79,34.77,34.77,29400.0,20.3082,20.3141,20.3024,20.3024,29400.0
2006-03-10 14:00:00,34.77,34.8,34.72,34.72,72300.0,20.3024,20.3199,20.2732,20.2732,72300.0
2006-03-10 14:05:00,34.73,34.77,34.72,34.76,21100.0,20.2791,20.3024,20.2732,20.2966,21100.0
2006-03-10 14:10:00,34.77,34.79,34.76,34.78,19500.0,20.3024,20.3141,20.2966,20.3082,19500.0
2006-03-10 14:15:00,34.78,34.79,34.78,34.79,12600.0,20.3082,20.3141,20.3082,20.3141,12600.0
2006-03-10 14:20:00,34.79,34.82,34.78,34.82,94700.0,20.3141,20.3316,20.3082,20.3316,94700.0
2006-03-10 14:25:00,34.81,34.85,34.8,34.8,43700.0,20.3258,20.3491,20.3199,20.3199,43700.0
2006-03-10 14:30:00,34.8,34.81,34.77,34.78,47800.0,20.3199,20.3258,20.3024,20.3082,47800.0
2006-03-10 14:35:00,34.78,34.79,34.73,34.74,57700.0,20.3082,20.3141,20.2791,20.2849,57700.0
2006-03-10 14:40:00,34.74,34.76,34.72,34.74,33500.0,20.2849,20.2966,20.2732,20.2849,33500.0
2006-03-10 14:45:00,34.74,34.75,34.64,34.65,80500.0,20.2849,20.2907,20.2265,20.2323,80500.0
2006-03-10 14:50:00,34.65,34.66,34.62,34.65,58700.0,20.2323,20.2382,20.2148,20.2323,58700.0
2006-03-10 14:55:00,34.66,34.66,34.59,34.6,79200.0,20.2382,20.2382,20.1973,20.2031,79200.0
2006-03-10 15:00:00,34.59,34.66,34.59,34.65,31100.0,20.1973,20.2382,20.1973,20.2323,31100.0
2006-03-10 15:05:00,34.65,34.67,34.59,34.63,45600.0,20.2323,20.244,20.1973,20.2207,45600.0
2006-03-10 15:10:00,34.63,34.64,34.57,34.57,43400.0,20.2207,20.2265,20.1856,20.1856,43400.0
2006-03-10 15:15:00,34.56,34.63,34.55,34.62,39100.0,20.1798,20.2207,20.1739,20.2148,39100.0
2006-03-10 15:20:00,34.63,34.66,34.62,34.65,32700.0,20.2207,20.2382,20.2148,20.2323,32700.0
2006-03-10 15:25:00,34.65,34.68,34.64,34.68,30900.0,20.2323,20.2499,20.2265,20.2499,30900.0
2006-03-10 15:30:00,34.68,34.74,34.67,34.7,74700.0,20.2499,20.2849,20.244,20.2615,74700.0
2006-03-10 15:35:00,34.71,34.72,34.68,34.69,42800.0,20.2674,20.2732,20.2499,20.2557,42800.0
2006-03-10 15:40:00,34.68,34.69,34.6,34.6,96500.0,20.2499,20.2557,20.2031,20.2031,96500.0
2006-03-10 15:45:00,34.6,34.62,34.57,34.58,66100.0,20.2031,20.2148,20.1856,20.1915,66100.0
2006-03-10 15:50:00,34.57,34.62,34.54,34.62,143600.0,20.1856,20.2148,20.1681,20.2148,143600.0
2006-03-10 15:55:00,34.62,34.67,34.62,34.66,147500.0,20.2148,20.244,20.2148,20.2382,147500.0
2006-03-13 09:30:00,34.53,34.68,34.46,34.68,186600.0,20.1623,20.2499,20.1214,20.2499,186600.0
2006-03-13 09:35:00,34.68,34.7,34.53,34.55,69000.0,20.2499,20.2615,20.1623,20.1739,69000.0
2006-03-13 09:40:00,34.55,34.56,34.46,34.5,63200.0,20.1739,20.1798,20.1214,20.1448,63200.0
2006-03-13 09:45:00,34.46,34.57,34.46,34.56,66000.0,20.1214,20.1856,20.1214,20.1798,66000.0
2006-03-13 09:50:00,34.56,34.6,34.55,34.58,88700.0,20.1798,20.2031,20.1739,20.1915,88700.0
2006-03-13 09:55:00,34.58,34.6,34.56,34.58,65900.0,20.1915,20.2031,20.1798,20.1915,65900.0
2006-03-13 10:00:00,34.58,34.6,34.55,34.59,74200.0,20.1915,20.2031,20.1739,20.1973,74200.0
2006-03-13 10:05:00,34.59,34.62,34.58,34.59,61600.0,20.1973,20.2148,20.1915,20.1973,61600.0
2006-03-13 10:10:00,34.59,34.61,34.53,34.55,84900.0,20.1973,20.209,20.1623,20.1739,84900.0
2006-03-13 10:15:00,34.56,34.57,34.52,34.55,48800.0,20.1798,20.1856,20.1564,20.1739,48800.0
2006-03-13 10:20:00,34.56,34.57,34.5,34.5,53800.0,20.1798,20.1856,20.1448,20.1448,53800.0
2006-03-13 10:25:00,34.5,34.51,34.44,34.44,92200.0,20.1448,20.1506,20.1097,20.1097,92200.0
2006-03-13 10:30:00,34.45,34.49,34.42,34.44,47200.0,20.1156,20.1389,20.098,20.1097,47200.0
2006-03-13 10:35:00,34.42,34.44,34.35,34.35,62200.0,20.098,20.1097,20.0572,20.0572,62200.0
2006-03-13 10:40:00,34.35,34.4,34.34,34.38,71200.0,20.0572,20.0864,20.0513,20.0747,71200.0
2006-03-13 10:45:00,34.38,34.39,34.36,34.37,33600.0,20.0747,20.0805,20.063,20.0688,33600.0
2006-03-13 10:50:00,34.37,34.41,34.36,34.39,36100.0,20.0688,20.0922,20.063,20.0805,36100.0
2006-03-13 10:55:00,34.39,34.4,34.37,34.4,34400.0,20.0805,20.0864,20.0688,20.0864,34400.0
2006-03-13 11:00:00,34.4,34.44,34.38,34.43,49700.0,20.0864,20.1097,20.0747,20.1039,49700.0
2006-03-13 11:05:00,34.42,34.48,34.42,34.47,64700.0,20.098,20.1331,20.098,20.1272,64700.0
2006-03-13 11:10:00,34.46,34.49,34.46,34.48,32400.0,20.1214,20.1389,20.1214,20.1331,32400.0
2006-03-13 11:15:00,34.49,34.53,34.48,34.52,75700.0,20.1389,20.1623,20.1331,20.1564,75700.0
2006-03-13 11:20:00,34.53,34.56,34.49,34.55,44800.0,20.1623,20.1798,20.1389,20.1739,44800.0
2006-03-13 11:25:00,34.54,34.55,34.49,34.54,24500.0,20.1681,20.1739,20.1389,20.1681,24500.0
2006-03-13 11:30:00,34.55,34.55,34.53,34.55,24000.0,20.1739,20.1739,20.1623,20.1739,24000.0
2006-03-13 11:35:00,34.55,34.62,34.54,34.58,60800.0,20.1739,20.2148,20.1681,20.1915,60800.0
2006-03-13 11:40:00,34.58,34.6,34.57,34.58,27800.0,20.1915,20.2031,20.1856,20.1915,27800.0
2006-03-13 11:45:00,34.58,34.6,34.55,34.6,40700.0,20.1915,20.2031,20.1739,20.2031,40700.0
2006-03-13 11:50:00,34.59,34.6,34.55,34.58,20800.0,20.1973,20.2031,20.1739,20.1915,20800.0
2006-03-13 11:55:00,34.59,34.62,34.57,34.6,46100.0,20.1973,20.2148,20.1856,20.2031,46100.0
2006-03-13 12:00:00,34.6,34.64,34.58,34.64,74800.0,20.2031,20.2265,20.1915,20.2265,74800.0
2006-03-13 12:05:00,34.64,34.64,34.61,34.63,23000.0,20.2265,20.2265,20.209,20.2207,23000.0
2006-03-13 12:10:00,34.63,34.63,34.61,34.61,28800.0,20.2207,20.2207,20.209,20.209,28800.0
2006-03-13 12:15:00,34.61,34.62,34.61,34.61,14800.0,20.209,20.2148,20.209,20.209,14800.0
2006-03-13 12:20:00,34.61,34.63,34.6,34.62,51800.0,20.209,20.2207,20.2031,20.2148,51800.0
2006-03-13 12:25:00,34.61,34.62,34.58,34.58,39700.0,20.209,20.2148,20.1915,20.1915,39700.0
2006-03-13 12:30:00,34.59,34.59,34.55,34.56,34600.0,20.1973,20.1973,20.1739,20.1798,34600.0
2006-03-13 12:35:00,34.57,34.57,34.54,34.55,47600.0,20.1856,20.1856,20.1681,20.1739,47600.0
2006-03-13 12:40:00,34.56,34.58,34.54,34.58,23000.0,20.1798,20.1915,20.1681,20.1915,23000.0
2006-03-13 12:45:00,34.58,34.6,34.57,34.57,20800.0,20.1915,20.2031,20.1856,20.1856,20800.0
2006-03-13 12:50:00,34.56,34.57,34.55,34.57,28700.0,20.1798,20.1856,20.1739,20.1856,28700.0
2006-03-13 12:55:00,34.57,34.58,34.56,34.57,21600.0,20.1856,20.1915,20.1798,20.1856,21600.0
2006-03-13 13:00:00,34.58,34.58,34.54,34.56,24100.0,20.1915,20.1915,20.1681,20.1798,24100.0
2006-03-13 13:05:00,34.56,34.57,34.55,34.55,22300.0,20.1798,20.1856,20.1739,20.1739,22300.0
2006-03-13 13:10:00,34.56,34.57,34.54,34.54,18100.0,20.1798,20.1856,20.1681,20.1681,18100.0
2006-03-13 13:15:00,34.54,34.55,34.48,34.5,33600.0,20.1681,20.1739,20.1331,20.1448,33600.0
2006-03-13 13:20:00,34.5,34.5,34.47,34.49,26500.0,20.1448,20.1448,20.1272,20.1389,26500.0
2006-03-13 13:25:00,34.49,34.51,34.47,34.5,41500.0,20.1389,20.1506,20.1272,20.1448,41500.0
2006-03-13 13:30:00,34.5,34.52,34.48,34.5,350600.0,20.1448,20.1564,20.1331,20.1448,350600.0
2006-03-13 13:35:00,34.49,34.5,34.46,34.48,49000.0,20.1389,20.1448,20.1214,20.1331,49000.0
2006-03-13 13:40:00,34.49,34.49,34.47,34.47,43400.0,20.1389,20.1389,20.1272,20.1272,43400.0
2006-03-13 13:45:00,34.47,34.47,34.45,34.46,46600.0,20.1272,20.1272,20.1156,20.1214,46600.0
2006-03-13 13:50:00,34.46,34.46,34.43,34.43,51300.0,20.1214,20.1214,20.1039,20.1039,51300.0
2006-03-13 13:55:00,34.43,34.43,34.37,34.39,54400.0,20.1039,20.1039,20.0688,20.0805,54400.0
2006-03-13 14:00:00,34.4,34.45,34.4,34.43,43500.0,20.0864,20.1156,20.0864,20.1039,43500.0
2006-03-13 14:05:00,34.42,34.43,34.37,34.39,143600.0,20.098,20.1039,20.0688,20.0805,143600.0
2006-03-13 14:10:00,34.38,34.38,34.35,34.36,28700.0,20.0747,20.0747,20.0572,20.063,28700.0
2006-03-13 14:15:00,34.35,34.37,34.34,34.36,45900.0,20.0572,20.0688,20.0513,20.063,45900.0
2006-03-13 14:20:00,34.36,34.37,34.34,34.35,29900.0,20.063,20.0688,20.0513,20.0572,29900.0
2006-03-13 14:25:00,34.35,34.35,34.32,34.32,23700.0,20.0572,20.0572,20.0397,20.0397,23700.0
2006-03-13 14:30:00,34.32,34.35,34.32,34.35,29200.0,20.0397,20.0572,20.0397,20.0572,29200.0
2006-03-13 14:35:00,34.35,34.35,34.31,34.32,51000.0,20.0572,20.0572,20.0338,20.0397,51000.0
2006-03-13 14:40:00,34.32,34.34,34.27,34.28,98100.0,20.0397,20.0513,20.0105,20.0163,98100.0
2006-03-13 14:45:00,34.28,34.29,34.16,34.18,112200.0,20.0163,20.0221,19.9462,19.9579,112200.0
2006-03-13 14:50:00,34.17,34.19,34.11,34.18,118500.0,19.9521,19.9637,19.917,19.9579,118500.0
2006-03-13 14:55:00,34.19,34.24,34.18,34.22,80000.0,19.9637,19.9929,19.9579,19.9813,80000.0
2006-03-13 15:00:00,34.22,34.31,34.22,34.3,75100.0,19.9813,20.0338,19.9813,20.028,75100.0
2006-03-13 15:05:00,34.3,34.31,34.18,34.19,165100.0,20.028,20.0338,19.9579,19.9637,165100.0
2006-03-13 15:10:00,34.18,34.23,34.11,34.19,445400.0,19.9579,19.9871,19.917,19.9637,445400.0
2006-03-13 15:15:00,34.17,34.27,34.15,34.25,160500.0,19.9521,20.0105,19.9404,19.9988,160500.0
2006-03-13 15:20:00,34.25,34.3,34.23,34.26,162100.0,19.9988,20.028,19.9871,20.0046,162100.0
2006-03-13 15:25:00,34.26,34.28,34.21,34.24,99200.0,20.0046,20.0163,19.9754,19.9929,99200.0
2006-03-13 15:30:00,34.24,34.29,34.24,34.25,160600.0,19.9929,20.0221,19.9929,19.9988,160600.0
2006-03-13 15:35:00,34.25,34.3,34.25,34.28,182200.0,19.9988,20.028,19.9988,20.0163,182200.0
2006-03-13 15:40:00,34.28,34.3,34.26,34.29,125400.0,20.0163,20.028,20.0046,20.0221,125400.0
2006-03-13 15:45:00,34.29,34.29,34.23,34.24,180300.0,20.0221,20.0221,19.9871,19.9929,180300.0
2006-03-13 15:50:00,34.24,34.28,34.23,34.27,221400.0,19.9929,20.0163,19.9871,20.0105,221400.0
2006-03-13 15:55:00,34.27,34.32,34.26,34.32,236100.0,20.0105,20.0397,20.0046,20.0397,236100.0
2006-03-14 09:30:00,34.17,34.28,34.17,34.2,195600.0,19.9521,20.0163,19.9521,19.9696,195600.0
2006-03-14 09:35:00,34.2,34.21,34.12,34.2,80700.0,19.9696,19.9754,19.9229,19.9696,80700.0
2006-03-14 09:40:00,34.19,34.22,34.17,34.22,38500.0,19.9637,19.9813,19.9521,19.9813,38500.0
2006-03-14 09:45:00,34.22,34.28,34.21,34.25,121000.0,19.9813,20.0163,19.9754,19.9988,121000.0
2006-03-14 09:50:00,34.25,34.3,34.24,34.3,108600.0,19.9988,20.028,19.9929,20.028,108600.0
2006-03-14 09:55:00,34.3,34.39,34.29,34.39,55300.0,20.028,20.0805,20.0221,20.0805,55300.0
2006-03-14 10:00:00,34.38,34.41,34.38,34.41,67000.0,20.0747,20.0922,20.0747,20.0922,67000.0
2006-03-14 10:05:00,34.41,34.41,34.32,34.33,68300.0,20.0922,20.0922,20.0397,20.0455,68300.0
2006-03-14 10:10:00,34.33,34.33,34.3,34.31,32000.0,20.0455,20.0455,20.028,20.0338,32000.0
2006-03-14 10:15:00,34.3,34.31,34.29,34.3,72000.0,20.028,20.0338,20.0221,20.028,72000.0
2006-03-14 10:20:00,34.3,34.3,34.27,34.28,89000.0,20.028,20.028,20.0105,20.0163,89000.0
2006-03-14 10:25:00,34.28,34.29,34.26,34.26,47000.0,20.0163,20.0221,20.0046,20.0046,47000.0
2006-03-14 10:30:00,34.26,34.26,34.25,34.26,18200.0,20.0046,20.0046,19.9988,20.0046,18200.0
2006-03-14 10:35:00,34.26,34.27,34.25,34.25,41700.0,20.0046,20.0105,19.9988,19.9988,41700.0
2006-03-14 10:40:00,34.25,34.26,34.24,34.26,58900.0,19.9988,20.0046,19.9929,20.0046,58900.0
2006-03-14 10:45:00,34.25,34.3,34.25,34.3,74200.0,19.9988,20.028,19.9988,20.028,74200.0
2006-03-14 10:50:00,34.3,34.31,34.29,34.3,44500.0,20.028,20.0338,20.0221,20.028,44500.0
2006-03-14 10:55:00,34.3,34.3,34.26,34.28,37700.0,20.028,20.028,20.0046,20.0163,37700.0
2006-03-14 11:00:00,34.28,34.31,34.27,34.3,55600.0,20.0163,20.0338,20.0105,20.028,55600.0
2006-03-14 11:05:00,34.3,34.3,34.28,34.29,77600.0,20.028,20.028,20.0163,20.0221,77600.0
2006-03-14 11:10:00,34.3,34.31,34.29,34.3,39400.0,20.028,20.0338,20.0221,20.028,39400.0
2006-03-14 11:15:00,34.3,34.32,34.3,34.31,55600.0,20.028,20.0397,20.028,20.0338,55600.0
2006-03-14 11:20:00,34.32,34.32,34.25,34.3,52700.0,20.0397,20.0397,19.9988,20.028,52700.0
2006-03-14 11:25:00,34.3,34.32,34.28,34.28,39800.0,20.028,20.0397,20.0163,20.0163,39800.0
2006-03-14 11:30:00,34.29,34.31,34.29,34.31,24800.0,20.0221,20.0338,20.0221,20.0338,24800.0
2006-03-14 11:35:00,34.32,34.34,34.3,34.33,57600.0,20.0397,20.0513,20.028,20.0455,57600.0
2006-03-14 11:40:00,34.33,34.33,34.29,34.3,44100.0,20.0455,20.0455,20.0221,20.028,44100.0
2006-03-14 11:45:00,34.29,34.3,34.26,34.27,21100.0,20.0221,20.028,20.0046,20.0105,21100.0
2006-03-14 11:50:00,34.28,34.31,34.27,34.3,47400.0,20.0163,20.0338,20.0105,20.028,47400.0
2006-03-14 11:55:00,34.3,34.33,34.3,34.33,25300.0,20.028,20.0455,20.028,20.0455,25300.0
2006-03-14 12:00:00,34.33,34.33,34.31,34.31,24000.0,20.0455,20.0455,20.0338,20.0338,24000.0
2006-03-14 12:05:00,34.31,34.32,34.29,34.29,44700.0,20.0338,20.0397,20.0221,20.0221,44700.0
2006-03-14 12:10:00,34.29,34.3,34.28,34.28,23000.0,20.0221,20.028,20.0163,20.0163,23000.0
2006-03-14 12:15:00,34.28,34.29,34.28,34.29,12500.0,20.0163,20.0221,20.0163,20.0221,12500.0
2006-03-14 12:20:00,34.29,34.29,34.28,34.29,18900.0,20.0221,20.0221,20.0163,20.0221,18900.0
2006-03-14 12:25:00,34.28,34.31,34.28,34.3,59900.0,20.0163,20.0338,20.0163,20.028,59900.0
2006-03-14 12:30:00,34.3,34.3,34.28,34.3,37400.0,20.028,20.028,20.0163,20.028,37400.0
2006-03-14 12:35:00,34.3,34.3,34.29,34.3,32200.0,20.028,20.028,20.0221,20.028,32200.0
2006-03-14 12:40:00,34.29,34.3,34.28,34.28,179900.0,20.0221,20.028,20.0163,20.0163,179900.0
2006-03-14 12:45:00,34.29,34.29,34.28,34.29,24900.0,20.0221,20.0221,20.0163,20.0221,24900.0
2006-03-14 12:50:00,34.28,34.29,34.28,34.29,23600.0,20.0163,20.0221,20.0163,20.0221,23600.0
2006-03-14 12:55:00,34.29,34.29,34.26,34.26,24400.0,20.0221,20.0221,20.0046,20.0046,24400.0
2006-03-14 13:00:00,34.27,34.28,34.26,34.28,40900.0,20.0105,20.0163,20.0046,20.0163,40900.0
2006-03-14 13:05:00,34.28,34.28,34.26,34.26,76900.0,20.0163,20.0163,20.0046,20.0046,76900.0
2006-03-14 13:10:00,34.27,34.29,34.25,34.27,59500.0,20.0105,20.0221,19.9988,20.0105,59500.0
2006-03-14 13:15:00,34.27,34.29,34.27,34.29,99800.0,20.0105,20.0221,20.0105,20.0221,99800.0
2006-03-14 13:20:00,34.29,34.29,34.26,34.28,116700.0,20.0221,20.0221,20.0046,20.0163,116700.0
2006-03-14 13:25:00,34.27,34.29,34.27,34.27,43300.0,20.0105,20.0221,20.0105,20.0105,43300.0
2006-03-14 13:30:00,34.27,34.28,34.26,34.27,63400.0,20.0105,20.0163,20.0046,20.0105,63400.0
2006-03-14 13:35:00,34.27,34.28,34.26,34.28,41100.0,20.0105,20.0163,20.0046,20.0163,41100.0
2006-03-14 13:40:00,34.28,34.28,34.27,34.27,59800.0,20.0163,20.0163,20.0105,20.0105,59800.0
2006-03-14 13:45:00,34.26,34.27,34.26,34.27,42600.0,20.0046,20.0105,20.0046,20.0105,42600.0
2006-03-14 13:50:00,34.27,34.28,34.26,34.27,75000.0,20.0105,20.0163,20.0046,20.0105,75000.0
2006-03-14 13:55:00,34.27,34.27,34.25,34.26,35800.0,20.0105,20.0105,19.9988,20.0046,35800.0
2006-03-14 14:00:00,34.27,34.27,34.25,34.27,25300.0,20.0105,20.0105,19.9988,20.0105,25300.0
2006-03-14 14:05:00,34.27,34.28,34.25,34.27,70400.0,20.0105,20.0163,19.9988,20.0105,70400.0
2006-03-14 14:10:00,34.27,34.29,34.26,34.28,233700.0,20.0105,20.0221,20.0046,20.0163,233700.0
2006-03-14 14:15:00,34.29,34.29,34.27,34.28,25700.0,20.0221,20.0221,20.0105,20.0163,25700.0
2006-03-14 14:20:00,34.28,34.28,34.27,34.28,110800.0,20.0163,20.0163,20.0105,20.0163,110800.0
2006-03-14 14:25:00,34.28,34.29,34.27,34.28,115600.0,20.0163,20.0221,20.0105,20.0163,115600.0
2006-03-14 14:30:00,34.29,34.29,34.25,34.25,47000.0,20.0221,20.0221,19.9988,19.9988,47000.0
2006-03-14 14:35:00,34.26,34.28,34.25,34.28,46200.0,20.0046,20.0163,19.9988,20.0163,46200.0
2006-03-14 14:40:00,34.28,34.28,34.27,34.27,98900.0,20.0163,20.0163,20.0105,20.0105,98900.0
2006-03-14 14:45:00,34.28,34.28,34.27,34.28,83100.0,20.0163,20.0163,20.0105,20.0163,83100.0
2006-03-14 14:50:00,34.28,34.3,34.27,34.29,269100.0,20.0163,20.028,20.0105,20.0221,269100.0
2006-03-14 14:55:00,34.29,34.29,34.26,34.26,65500.0,20.0221,20.0221,20.0046,20.0046,65500.0
2006-03-14 15:00:00,34.26,34.29,34.26,34.28,53400.0,20.0046,20.0221,20.0046,20.0163,53400.0
2006-03-14 15:05:00,34.28,34.29,34.27,34.29,106900.0,20.0163,20.0221,20.0105,20.0221,106900.0
2006-03-14 15:10:00,34.28,34.3,34.27,34.27,235100.0,20.0163,20.028,20.0105,20.0105,235100.0
2006-03-14 15:15:00,34.27,34.3,34.26,34.27,53500.0,20.0105,20.028,20.0046,20.0105,53500.0
2006-03-14 15:20:00,34.27,34.28,34.27,34.28,24000.0,20.0105,20.0163,20.0105,20.0163,24000.0
2006-03-14 15:25:00,34.28,34.29,34.26,34.28,61800.0,20.0163,20.0221,20.0046,20.0163,61800.0
2006-03-14 15:30:00,34.27,34.3,34.26,34.26,144800.0,20.0105,20.028,20.0046,20.0046,144800.0
2006-03-14 15:35:00,34.26,34.28,34.26,34.28,70000.0,20.0046,20.0163,20.0046,20.0163,70000.0
2006-03-14 15:40:00,34.28,34.28,34.26,34.27,74000.0,20.0163,20.0163,20.0046,20.0105,74000.0
2006-03-14 15:45:00,34.28,34.28,34.27,34.28,68200.0,20.0163,20.0163,20.0105,20.0163,68200.0
2006-03-14 15:50:00,34.27,34.29,34.27,34.27,87000.0,20.0105,20.0221,20.0105,20.0105,87000.0
2006-03-14 15:55:00,34.27,34.3,34.26,34.26,135900.0,20.0105,20.028,20.0046,20.0046,135900.0
2006-03-15 09:30:00,34.21,34.3,34.19,34.3,166400.0,19.9754,20.028,19.9637,20.028,166400.0
2006-03-15 09:35:00,34.31,34.37,34.29,34.36,33500.0,20.0338,20.0688,20.0221,20.063,33500.0
2006-03-15 09:40:00,34.36,34.4,34.31,34.32,75800.0,20.063,20.0864,20.0338,20.0397,75800.0
2006-03-15 09:45:00,34.33,34.35,34.28,34.32,50200.0,20.0455,20.0572,20.0163,20.0397,50200.0
2006-03-15 09:50:00,34.32,34.33,34.29,34.32,98100.0,20.0397,20.0455,20.0221,20.0397,98100.0
2006-03-15 09:55:00,34.31,34.31,34.27,34.3,84800.0,20.0338,20.0338,20.0105,20.028,84800.0
2006-03-15 10:00:00,34.3,34.33,34.3,34.31,57600.0,20.028,20.0455,20.028,20.0338,57600.0
2006-03-15 10:05:00,34.31,34.32,34.27,34.27,41500.0,20.0338,20.0397,20.0105,20.0105,41500.0
2006-03-15 10:10:00,34.27,34.29,34.26,34.27,40600.0,20.0105,20.0221,20.0046,20.0105,40600.0
2006-03-15 10:15:00,34.27,34.29,34.27,34.28,14000.0,20.0105,20.0221,20.0105,20.0163,14000.0
2006-03-15 10:20:00,34.28,34.29,34.24,34.27,48500.0,20.0163,20.0221,19.9929,20.0105,48500.0
2006-03-15 10:25:00,34.27,34.31,34.27,34.31,50200.0,20.0105,20.0338,20.0105,20.0338,50200.0
2006-03-15 10:30:00,34.31,34.38,34.31,34.37,26200.0,20.0338,20.0747,20.0338,20.0688,26200.0
2006-03-15 10:35:00,34.36,34.4,34.36,34.4,28100.0,20.063,20.0864,20.063,20.0864,28100.0
2006-03-15 10:40:00,34.4,34.41,34.38,34.41,59200.0,20.0864,20.0922,20.0747,20.0922,59200.0
2006-03-15 10:45:00,34.41,34.41,34.36,34.39,42900.0,20.0922,20.0922,20.063,20.0805,42900.0
2006-03-15 10:50:00,34.38,34.39,34.37,34.38,32700.0,20.0747,20.0805,20.0688,20.0747,32700.0
2006-03-15 10:55:00,34.38,34.4,34.37,34.39,103400.0,20.0747,20.0864,20.0688,20.0805,103400.0
2006-03-15 11:00:00,34.4,34.42,34.4,34.41,37800.0,20.0864,20.098,20.0864,20.0922,37800.0
2006-03-15 11:05:00,34.42,34.48,34.42,34.47,46700.0,20.098,20.1331,20.098,20.1272,46700.0
2006-03-15 11:10:00,34.48,34.51,34.47,34.5,105100.0,20.1331,20.1506,20.1272,20.1448,105100.0
2006-03-15 11:15:00,34.49,34.51,34.48,34.5,105500.0,20.1389,20.1506,20.1331,20.1448,105500.0
2006-03-15 11:20:00,34.5,34.51,34.49,34.5,46100.0,20.1448,20.1506,20.1389,20.1448,46100.0
2006-03-15 11:25:00,34.51,34.54,34.5,34.52,34700.0,20.1506,20.1681,20.1448,20.1564,34700.0
2006-03-15 11:30:00,34.53,34.54,34.49,34.5,38300.0,20.1623,20.1681,20.1389,20.1448,38300.0
2006-03-15 11:35:00,34.5,34.51,34.48,34.49,62400.0,20.1448,20.1506,20.1331,20.1389,62400.0
2006-03-15 11:40:00,34.49,34.57,34.49,34.55,84800.0,20.1389,20.1856,20.1389,20.1739,84800.0
2006-03-15 11:45:00,34.55,34.55,34.53,34.54,17600.0,20.1739,20.1739,20.1623,20.1681,17600.0
2006-03-15 11:50:00,34.54,34.55,34.54,34.55,22000.0,20.1681,20.1739,20.1681,20.1739,22000.0
2006-03-15 11:55:00,34.54,34.56,34.54,34.54,34600.0,20.1681,20.1798,20.1681,20.1681,34600.0
2006-03-15 12:00:00,34.54,34.54,34.5,34.52,20600.0,20.1681,20.1681,20.1448,20.1564,20600.0
2006-03-15 12:05:00,34.52,34.52,34.5,34.51,10800.0,20.1564,20.1564,20.1448,20.1506,10800.0
2006-03-15 12:10:00,34.51,34.55,34.51,34.55,20000.0,20.1506,20.1739,20.1506,20.1739,20000.0
2006-03-15 12:15:00,34.55,34.58,34.54,34.58,24200.0,20.1739,20.1915,20.1681,20.1915,24200.0
2006-03-15 12:20:00,34.57,34.6,34.57,34.59,56300.0,20.1856,20.2031,20.1856,20.1973,56300.0
2006-03-15 12:25:00,34.59,34.61,34.59,34.6,170700.0,20.1973,20.209,20.1973,20.2031,170700.0
2006-03-15 12:30:00,34.61,34.63,34.6,34.62,48100.0,20.209,20.2207,20.2031,20.2148,48100.0
2006-03-15 12:35:00,34.62,34.63,34.6,34.61,148400.0,20.2148,20.2207,20.2031,20.209,148400.0
2006-03-15 12:40:00,34.61,34.62,34.61,34.61,23100.0,20.209,20.2148,20.209,20.209,23100.0
2006-03-15 12:45:00,34.62,34.63,34.61,34.61,21900.0,20.2148,20.2207,20.209,20.209,21900.0
2006-03-15 12:50:00,34.61,34.62,34.6,34.62,42100.0,20.209,20.2148,20.2031,20.2148,42100.0
2006-03-15 12:55:00,34.61,34.62,34.6,34.6,40700.0,20.209,20.2148,20.2031,20.2031,40700.0
2006-03-15 13:00:00,34.6,34.61,34.59,34.6,236400.0,20.2031,20.209,20.1973,20.2031,236400.0
2006-03-15 13:05:00,34.61,34.61,34.58,34.6,42700.0,20.209,20.209,20.1915,20.2031,42700.0
2006-03-15 13:10:00,34.59,34.6,34.57,34.58,25200.0,20.1973,20.2031,20.1856,20.1915,25200.0
2006-03-15 13:15:00,34.58,34.59,34.58,34.58,24200.0,20.1915,20.1973,20.1915,20.1915,24200.0
2006-03-15 13:20:00,34.59,34.6,34.59,34.59,132300.0,20.1973,20.2031,20.1973,20.1973,132300.0
2006-03-15 13:25:00,34.6,34.6,34.59,34.6,9700.0,20.2031,20.2031,20.1973,20.2031,9700.0
2006-03-15 13:30:00,34.6,34.6,34.57,34.58,50300.0,20.2031,20.2031,20.1856,20.1915,50300.0
2006-03-15 13:35:00,34.58,34.59,34.57,34.57,17400.0,20.1915,20.1973,20.1856,20.1856,17400.0
2006-03-15 13:40:00,34.57,34.59,34.57,34.58,46800.0,20.1856,20.1973,20.1856,20.1915,46800.0
2006-03-15 13:45:00,34.58,34.59,34.55,34.58,75900.0,20.1915,20.1973,20.1739,20.1915,75900.0
2006-03-15 13:50:00,34.57,34.59,34.56,34.59,161200.0,20.1856,20.1973,20.1798,20.1973,161200.0
2006-03-15 13:55:00,34.59,34.62,34.58,34.6,120500.0,20.1973,20.2148,20.1915,20.2031,120500.0
2006-03-15 14:00:00,34.61,34.62,34.59,34.61,55300.0,20.209,20.2148,20.1973,20.209,55300.0
2006-03-15 14:05:00,34.61,34.65,34.6,34.65,64600.0,20.209,20.2323,20.2031,20.2323,64600.0
2006-03-15 14:10:00,34.65,34.74,34.65,34.73,70600.0,20.2323,20.2849,20.2323,20.2791,70600.0
2006-03-15 14:15:00,34.74,34.8,34.71,34.8,54500.0,20.2849,20.3199,20.2674,20.3199,54500.0
2006-03-15 14:20:00,34.8,34.8,34.76,34.8,60700.0,20.3199,20.3199,20.2966,20.3199,60700.0
2006-03-15 14:25:00,34.79,34.8,34.75,34.77,43000.0,20.3141,20.3199,20.2907,20.3024,43000.0
2006-03-15 14:30:00,34.76,34.77,34.7,34.71,55300.0,20.2966,20.3024,20.2615,20.2674,55300.0
2006-03-15 14:35:00,34.71,34.73,34.7,34.7,23100.0,20.2674,20.2791,20.2615,20.2615,23100.0
2006-03-15 14:40:00,34.7,34.71,34.67,34.68,92500.0,20.2615,20.2674,20.244,20.2499,92500.0
2006-03-15 14:45:00,34.69,34.7,34.65,34.65,33400.0,20.2557,20.2615,20.2323,20.2323,33400.0
2006-03-15 14:50:00,34.65,34.68,34.64,34.65,29000.0,20.2323,20.2499,20.2265,20.2323,29000.0
2006-03-15 14:55:00,34.66,34.68,34.66,34.66,36800.0,20.2382,20.2499,20.2382,20.2382,36800.0
2006-03-15 15:00:00,34.68,34.69,34.63,34.63,158500.0,20.2499,20.2557,20.2207,20.2207,158500.0
2006-03-15 15:05:00,34.64,34.64,34.62,34.63,50400.0,20.2265,20.2265,20.2148,20.2207,50400.0
2006-03-15 15:10:00,34.63,34.66,34.63,34.66,47500.0,20.2207,20.2382,20.2207,20.2382,47500.0
2006-03-15 15:15:00,34.66,34.67,34.65,34.66,49000.0,20.2382,20.244,20.2323,20.2382,49000.0
2006-03-15 15:20:00,34.67,34.7,34.66,34.7,63700.0,20.244,20.2615,20.2382,20.2615,63700.0
2006-03-15 15:25:00,34.7,34.75,34.7,34.75,60200.0,20.2615,20.2907,20.2615,20.2907,60200.0
2006-03-15 15:30:00,34.74,34.78,34.74,34.78,109900.0,20.2849,20.3082,20.2849,20.3082,109900.0
2006-03-15 15:35:00,34.77,34.83,34.77,34.8,160400.0,20.3024,20.3374,20.3024,20.3199,160400.0
2006-03-15 15:40:00,34.8,34.81,34.79,34.81,96100.0,20.3199,20.3258,20.3141,20.3258,96100.0
2006-03-15 15:45:00,34.81,34.82,34.74,34.74,65200.0,20.3258,20.3316,20.2849,20.2849,65200.0
2006-03-15 15:50:00,34.74,34.79,34.74,34.79,131400.0,20.2849,20.3141,20.2849,20.3141,131400.0
2006-03-15 15:55:00,34.78,34.79,34.75,34.79,204700.0,20.3082,20.3141,20.2907,20.3141,204700.0
2006-03-16 09:30:00,34.7,34.9,34.7,34.9,193700.0,20.2615,20.3783,20.2615,20.3783,193700.0
2006-03-16 09:35:00,34.88,34.89,34.78,34.81,67700.0,20.3666,20.3725,20.3082,20.3258,67700.0
2006-03-16 09:40:00,34.81,34.84,34.77,34.78,58900.0,20.3258,20.3433,20.3024,20.3082,58900.0
2006-03-16 09:45:00,34.79,34.87,34.78,34.85,107100.0,20.3141,20.3608,20.3082,20.3491,107100.0
2006-03-16 09:50:00,34.85,34.91,34.84,34.91,92400.0,20.3491,20.3842,20.3433,20.3842,92400.0
2006-03-16 09:55:00,34.91,34.92,34.85,34.85,75700.0,20.3842,20.39,20.3491,20.3491,75700.0
2006-03-16 10:00:00,34.85,34.89,34.84,34.89,96600.0,20.3491,20.3725,20.3433,20.3725,96600.0
2006-03-16 10:05:00,34.89,34.94,34.87,34.92,148900.0,20.3725,20.4017,20.3608,20.39,148900.0
2006-03-16 10:10:00,34.92,34.96,34.92,34.95,99800.0,20.39,20.4134,20.39,20.4075,99800.0
2006-03-16 10:15:00,34.95,34.99,34.95,34.99,119900.0,20.4075,20.4309,20.4075,20.4309,119900.0
2006-03-16 10:20:00,34.98,34.98,34.95,34.96,58100.0,20.425,20.425,20.4075,20.4134,58100.0
2006-03-16 10:25:00,34.96,34.97,34.88,34.9,111400.0,20.4134,20.4192,20.3666,20.3783,111400.0
2006-03-16 10:30:00,34.9,34.9,34.88,34.89,69800.0,20.3783,20.3783,20.3666,20.3725,69800.0
2006-03-16 10:35:00,34.89,34.9,34.86,34.86,52400.0,20.3725,20.3783,20.355,20.355,52400.0
2006-03-16 10:40:00,34.86,34.86,34.84,34.86,109900.0,20.355,20.355,20.3433,20.355,109900.0
2006-03-16 10:45:00,34.86,34.87,34.79,34.81,144700.0,20.355,20.3608,20.3141,20.3258,144700.0
2006-03-16 10:50:00,34.81,34.9,34.8,34.89,39700.0,20.3258,20.3783,20.3199,20.3725,39700.0
2006-03-16 10:55:00,34.88,34.9,34.87,34.89,19500.0,20.3666,20.3783,20.3608,20.3725,19500.0
2006-03-16 11:00:00,34.88,34.91,34.87,34.91,33200.0,20.3666,20.3842,20.3608,20.3842,33200.0
2006-03-16 11:05:00,34.92,34.97,34.91,34.96,35800.0,20.39,20.4192,20.3842,20.4134,35800.0
2006-03-16 11:10:00,34.96,34.98,34.95,34.98,24000.0,20.4134,20.425,20.4075,20.425,24000.0
2006-03-16 11:15:00,34.98,34.98,34.94,34.95,45200.0,20.425,20.425,20.4017,20.4075,45200.0
2006-03-16 11:20:00,34.95,34.98,34.94,34.98,30200.0,20.4075,20.425,20.4017,20.425,30200.0
2006-03-16 11:25:00,34.97,35.0,34.96,34.99,81800.0,20.4192,20.4367,20.4134,20.4309,81800.0
2006-03-16 11:30:00,34.98,35.01,34.97,35.01,87500.0,20.425,20.4425,20.4192,20.4425,87500.0
2006-03-16 11:35:00,35.01,35.06,35.01,35.04,49300.0,20.4425,20.4717,20.4425,20.4601,49300.0
2006-03-16 11:40:00,35.05,35.06,35.03,35.05,29600.0,20.4659,20.4717,20.4542,20.4659,29600.0
2006-03-16 11:45:00,35.05,35.08,35.04,35.08,35100.0,20.4659,20.4834,20.4601,20.4834,35100.0
2006-03-16 11:50:00,35.08,35.09,35.06,35.07,63600.0,20.4834,20.4893,20.4717,20.4776,63600.0
2006-03-16 11:55:00,35.06,35.06,34.99,35.0,107200.0,20.4717,20.4717,20.4309,20.4367,107200.0
2006-03-16 12:00:00,35.0,35.01,34.99,35.0,47900.0,20.4367,20.4425,20.4309,20.4367,47900.0
2006-03-16 12:05:00,35.01,35.03,34.99,35.01,45200.0,20.4425,20.4542,20.4309,20.4425,45200.0
2006-03-16 12:10:00,35.01,35.01,34.99,35.0,34900.0,20.4425,20.4425,20.4309,20.4367,34900.0
2006-03-16 12:15:00,35.01,35.01,35.0,35.0,29900.0,20.4425,20.4425,20.4367,20.4367,29900.0
2006-03-16 12:20:00,34.99,34.99,34.97,34.97,40600.0,20.4309,20.4309,20.4192,20.4192,40600.0
2006-03-16 12:25:00,34.97,35.02,34.97,35.02,47500.0,20.4192,20.4484,20.4192,20.4484,47500.0
2006-03-16 12:30:00,35.03,35.03,35.0,35.01,28000.0,20.4542,20.4542,20.4367,20.4425,28000.0
2006-03-16 12:35:00,35.01,35.01,35.0,35.0,20600.0,20.4425,20.4425,20.4367,20.4367,20600.0
2006-03-16 12:40:00,35.01,35.04,35.01,35.04,26200.0,20.4425,20.4601,20.4425,20.4601,26200.0
2006-03-16 12:45:00,35.05,35.07,35.04,35.05,41600.0,20.4659,20.4776,20.4601,20.4659,41600.0
2006-03-16 12:50:00,35.05,35.05,35.04,35.04,25300.0,20.4659,20.4659,20.4601,20.4601,25300.0
2006-03-16 12:55:00,35.04,35.05,35.04,35.04,10000.0,20.4601,20.4659,20.4601,20.4601,10000.0
2006-03-16 13:00:00,35.04,35.05,35.0,35.0,42800.0,20.4601,20.4659,20.4367,20.4367,42800.0
2006-03-16 13:05:00,35.0,35.01,34.99,35.0,429000.0,20.4367,20.4425,20.4309,20.4367,429000.0
2006-03-16 13:10:00,35.0,35.0,34.97,34.97,39900.0,20.4367,20.4367,20.4192,20.4192,39900.0
2006-03-16 13:15:00,34.97,34.98,34.95,34.98,66200.0,20.4192,20.425,20.4075,20.425,66200.0
2006-03-16 13:20:00,34.98,34.99,34.95,34.98,48200.0,20.425,20.4309,20.4075,20.425,48200.0
2006-03-16 13:25:00,34.98,34.98,34.95,34.96,25200.0,20.425,20.425,20.4075,20.4134,25200.0
2006-03-16 13:30:00,34.95,34.97,34.95,34.96,9700.0,20.4075,20.4192,20.4075,20.4134,9700.0
2006-03-16 13:35:00,34.97,34.99,34.96,34.99,23700.0,20.4192,20.4309,20.4134,20.4309,23700.0
2006-03-16 13:40:00,35.0,35.01,34.99,35.0,45400.0,20.4367,20.4425,20.4309,20.4367,45400.0
2006-03-16 13:45:00,35.01,35.01,35.0,35.01,15800.0,20.4425,20.4425,20.4367,20.4425,15800.0
2006-03-16 13:50:00,35.01,35.01,34.97,34.97,36600.0,20.4425,20.4425,20.4192,20.4192,36600.0
2006-03-16 13:55:00,34.97,34.98,34.95,34.96,44400.0,20.4192,20.425,20.4075,20.4134,44400.0
2006-03-16 14:00:00,34.96,34.99,34.96,34.98,29900.0,20.4134,20.4309,20.4134,20.425,29900.0
2006-03-16 14:05:00,34.99,35.02,34.98,35.01,48300.0,20.4309,20.4484,20.425,20.4425,48300.0
2006-03-16 14:10:00,35.0,35.02,34.99,35.02,22500.0,20.4367,20.4484,20.4309,20.4484,22500.0
2006-03-16 14:15:00,35.02,35.02,35.01,35.01,32100.0,20.4484,20.4484,20.4425,20.4425,32100.0
2006-03-16 14:20:00,35.02,35.03,34.99,35.01,28400.0,20.4484,20.4542,20.4309,20.4425,28400.0
2006-03-16 14:25:00,35.02,35.02,35.01,35.02,26800.0,20.4484,20.4484,20.4425,20.4484,26800.0
2006-03-16 14:30:00,35.01,35.04,35.0,35.03,42100.0,20.4425,20.4601,20.4367,20.4542,42100.0
2006-03-16 14:35:00,35.03,35.04,35.01,35.01,23700.0,20.4542,20.4601,20.4425,20.4425,23700.0
2006-03-16 14:40:00,35.02,35.02,35.0,35.01,29300.0,20.4484,20.4484,20.4367,20.4425,29300.0
2006-03-16 14:45:00,35.0,35.01,34.98,35.0,60000.0,20.4367,20.4425,20.425,20.4367,60000.0
2006-03-16 14:50:00,34.99,35.0,34.92,34.95,54700.0,20.4309,20.4367,20.39,20.4075,54700.0
2006-03-16 14:55:00,34.94,34.96,34.94,34.96,37700.0,20.4017,20.4134,20.4017,20.4134,37700.0
2006-03-16 15:00:00,34.96,34.99,34.95,34.96,74400.0,20.4134,20.4309,20.4075,20.4134,74400.0
2006-03-16 15:05:00,34.97,34.97,34.95,34.97,89500.0,20.4192,20.4192,20.4075,20.4192,89500.0
2006-03-16 15:10:00,34.97,35.03,34.97,35.03,42200.0,20.4192,20.4542,20.4192,20.4542,42200.0
2006-03-16 15:15:00,35.03,35.03,35.01,35.01,44900.0,20.4542,20.4542,20.4425,20.4425,44900.0
2006-03-16 15:20:00,35.01,35.02,35.0,35.01,39300.0,20.4425,20.4484,20.4367,20.4425,39300.0
2006-03-16 15:25:00,35.01,35.04,35.01,35.03,54500.0,20.4425,20.4601,20.4425,20.4542,54500.0
2006-03-16 15:30:00,35.03,35.09,35.03,35.09,86200.0,20.4542,20.4893,20.4542,20.4893,86200.0
2006-03-16 15:35:00,35.08,35.1,35.07,35.07,81300.0,20.4834,20.4951,20.4776,20.4776,81300.0
2006-03-16 15:40:00,35.07,35.08,35.02,35.04,134700.0,20.4776,20.4834,20.4484,20.4601,134700.0
2006-03-16 15:45:00,35.03,35.1,35.03,35.1,247300.0,20.4542,20.4951,20.4542,20.4951,247300.0
2006-03-16 15:50:00,35.1,35.13,35.08,35.11,173600.0,20.4951,20.5126,20.4834,20.5009,173600.0
2006-03-16 15:55:00,35.11,35.14,35.08,35.08,259700.0,20.5009,20.5185,20.4834,20.4834,259700.0
2006-03-17 09:30:00,35.24,35.25,35.14,35.16,2229400.0,20.5768,20.5827,20.5185,20.5301,2229400.0
2006-03-17 09:35:00,35.17,35.19,35.15,35.18,68300.0,20.536,20.5476,20.5243,20.5418,68300.0
2006-03-17 09:40:00,35.17,35.19,35.15,35.18,68500.0,20.536,20.5476,20.5243,20.5418,68500.0
2006-03-17 09:45:00,35.18,35.19,35.11,35.12,57500.0,20.5418,20.5476,20.5009,20.5068,57500.0
2006-03-17 09:50:00,35.12,35.13,35.08,35.08,72100.0,20.5068,20.5126,20.4834,20.4834,72100.0
2006-03-17 09:55:00,35.08,35.14,35.08,35.14,123500.0,20.4834,20.5185,20.4834,20.5185,123500.0
2006-03-17 10:00:00,35.13,35.15,35.07,35.1,109800.0,20.5126,20.5243,20.4776,20.4951,109800.0
2006-03-17 10:05:00,35.08,35.12,35.08,35.11,62700.0,20.4834,20.5068,20.4834,20.5009,62700.0
2006-03-17 10:10:00,35.12,35.17,35.12,35.13,60500.0,20.5068,20.536,20.5068,20.5126,60500.0
2006-03-17 10:15:00,35.14,35.15,35.1,35.13,62400.0,20.5185,20.5243,20.4951,20.5126,62400.0
2006-03-17 10:20:00,35.13,35.17,35.13,35.15,46600.0,20.5126,20.536,20.5126,20.5243,46600.0
2006-03-17 10:25:00,35.14,35.16,35.13,35.16,41500.0,20.5185,20.5301,20.5126,20.5301,41500.0
2006-03-17 10:30:00,35.15,35.16,35.13,35.13,24200.0,20.5243,20.5301,20.5126,20.5126,24200.0
2006-03-17 10:35:00,35.13,35.13,35.08,35.08,32000.0,20.5126,20.5126,20.4834,20.4834,32000.0
2006-03-17 10:40:00,35.08,35.09,35.08,35.08,29500.0,20.4834,20.4893,20.4834,20.4834,29500.0
2006-03-17 10:45:00,35.09,35.09,35.02,35.02,35800.0,20.4893,20.4893,20.4484,20.4484,35800.0
2006-03-17 10:50:00,35.02,35.03,35.0,35.03,42400.0,20.4484,20.4542,20.4367,20.4542,42400.0
2006-03-17 10:55:00,35.03,35.04,35.02,35.03,40900.0,20.4542,20.4601,20.4484,20.4542,40900.0
2006-03-17 11:00:00,35.03,35.05,35.01,35.05,39800.0,20.4542,20.4659,20.4425,20.4659,39800.0
2006-03-17 11:05:00,35.05,35.05,35.04,35.04,37500.0,20.4659,20.4659,20.4601,20.4601,37500.0
2006-03-17 11:10:00,35.04,35.05,35.03,35.04,23200.0,20.4601,20.4659,20.4542,20.4601,23200.0
2006-03-17 11:15:00,35.04,35.05,35.02,35.04,142700.0,20.4601,20.4659,20.4484,20.4601,142700.0
2006-03-17 11:20:00,35.03,35.06,35.03,35.05,32700.0,20.4542,20.4717,20.4542,20.4659,32700.0
2006-03-17 11:25:00,35.05,35.06,35.03,35.03,33100.0,20.4659,20.4717,20.4542,20.4542,33100.0
2006-03-17 11:30:00,35.03,35.05,35.03,35.04,18200.0,20.4542,20.4659,20.4542,20.4601,18200.0
2006-03-17 11:35:00,35.05,35.09,35.04,35.08,88600.0,20.4659,20.4893,20.4601,20.4834,88600.0
2006-03-17 11:40:00,35.08,35.11,35.08,35.1,30900.0,20.4834,20.5009,20.4834,20.4951,30900.0
2006-03-17 11:45:00,35.1,35.11,35.06,35.06,37000.0,20.4951,20.5009,20.4717,20.4717,37000.0
2006-03-17 11:50:00,35.06,35.07,35.06,35.06,12200.0,20.4717,20.4776,20.4717,20.4717,12200.0
2006-03-17 11:55:00,35.05,35.08,35.05,35.08,24100.0,20.4659,20.4834,20.4659,20.4834,24100.0
2006-03-17 12:00:00,35.06,35.09,35.05,35.09,21100.0,20.4717,20.4893,20.4659,20.4893,21100.0
2006-03-17 12:05:00,35.08,35.11,35.08,35.1,26700.0,20.4834,20.5009,20.4834,20.4951,26700.0
2006-03-17 12:10:00,35.11,35.13,35.1,35.11,28600.0,20.5009,20.5126,20.4951,20.5009,28600.0
2006-03-17 12:15:00,35.1,35.14,35.1,35.14,38600.0,20.4951,20.5185,20.4951,20.5185,38600.0
2006-03-17 12:20:00,35.13,35.15,35.13,35.15,42800.0,20.5126,20.5243,20.5126,20.5243,42800.0
2006-03-17 12:25:00,35.15,35.19,35.14,35.19,46300.0,20.5243,20.5476,20.5185,20.5476,46300.0
2006-03-17 12:30:00,35.19,35.2,35.15,35.16,54800.0,20.5476,20.5535,20.5243,20.5301,54800.0
2006-03-17 12:35:00,35.15,35.16,35.14,35.14,19100.0,20.5243,20.5301,20.5185,20.5185,19100.0
2006-03-17 12:40:00,35.14,35.15,35.12,35.13,19900.0,20.5185,20.5243,20.5068,20.5126,19900.0
2006-03-17 12:45:00,35.12,35.12,35.1,35.11,23100.0,20.5068,20.5068,20.4951,20.5009,23100.0
2006-03-17 12:50:00,35.11,35.12,35.11,35.11,6500.0,20.5009,20.5068,20.5009,20.5009,6500.0
2006-03-17 12:55:00,35.12,35.12,35.1,35.1,16400.0,20.5068,20.5068,20.4951,20.4951,16400.0
2006-03-17 13:00:00,35.1,35.11,35.1,35.1,12300.0,20.4951,20.5009,20.4951,20.4951,12300.0
2006-03-17 13:05:00,35.1,35.12,35.1,35.11,25000.0,20.4951,20.5068,20.4951,20.5009,25000.0
2006-03-17 13:10:00,35.12,35.12,35.08,35.09,38200.0,20.5068,20.5068,20.4834,20.4893,38200.0
2006-03-17 13:15:00,35.09,35.1,35.09,35.1,15900.0,20.4893,20.4951,20.4893,20.4951,15900.0
2006-03-17 13:20:00,35.1,35.15,35.09,35.09,91600.0,20.4951,20.5243,20.4893,20.4893,91600.0
2006-03-17 13:25:00,35.09,35.1,35.08,35.09,9800.0,20.4893,20.4951,20.4834,20.4893,9800.0
2006-03-17 13:30:00,35.1,35.1,35.04,35.06,31100.0,20.4951,20.4951,20.4601,20.4717,31100.0
2006-03-17 13:35:00,35.06,35.06,35.05,35.05,13600.0,20.4717,20.4717,20.4659,20.4659,13600.0
2006-03-17 13:40:00,35.06,35.08,35.05,35.06,31900.0,20.4717,20.4834,20.4659,20.4717,31900.0
2006-03-17 13:45:00,35.06,35.1,35.06,35.08,23400.0,20.4717,20.4951,20.4717,20.4834,23400.0
2006-03-17 13:50:00,35.08,35.08,35.07,35.07,7100.0,20.4834,20.4834,20.4776,20.4776,7100.0
2006-03-17 13:55:00,35.07,35.07,35.06,35.06,27600.0,20.4776,20.4776,20.4717,20.4717,27600.0
2006-03-17 14:00:00,35.07,35.1,35.06,35.09,24600.0,20.4776,20.4951,20.4717,20.4893,24600.0
2006-03-17 14:05:00,35.09,35.12,35.09,35.1,53300.0,20.4893,20.5068,20.4893,20.4951,53300.0
2006-03-17 14:10:00,35.1,35.1,35.08,35.08,36800.0,20.4951,20.4951,20.4834,20.4834,36800.0
2006-03-17 14:15:00,35.08,35.09,35.07,35.07,34500.0,20.4834,20.4893,20.4776,20.4776,34500.0
2006-03-17 14:20:00,35.07,35.09,35.06,35.08,28300.0,20.4776,20.4893,20.4717,20.4834,28300.0
2006-03-17 14:25:00,35.08,35.09,35.08,35.09,14800.0,20.4834,20.4893,20.4834,20.4893,14800.0
2006-03-17 14:30:00,35.09,35.1,35.08,35.08,38000.0,20.4893,20.4951,20.4834,20.4834,38000.0
2006-03-17 14:35:00,35.08,35.08,35.07,35.08,19200.0,20.4834,20.4834,20.4776,20.4834,19200.0
2006-03-17 14:40:00,35.08,35.08,35.07,35.07,17700.0,20.4834,20.4834,20.4776,20.4776,17700.0
2006-03-17 14:45:00,35.07,35.08,35.06,35.06,34700.0,20.4776,20.4834,20.4717,20.4717,34700.0
2006-03-17 14:50:00,35.06,35.07,35.05,35.06,67800.0,20.4717,20.4776,20.4659,20.4717,67800.0
2006-03-17 14:55:00,35.06,35.07,35.05,35.06,41500.0,20.4717,20.4776,20.4659,20.4717,41500.0
2006-03-17 15:00:00,35.07,35.08,35.06,35.08,45800.0,20.4776,20.4834,20.4717,20.4834,45800.0
2006-03-17 15:05:00,35.07,35.08,35.07,35.07,47400.0,20.4776,20.4834,20.4776,20.4776,47400.0
2006-03-17 15:10:00,35.08,35.08,35.06,35.06,27600.0,20.4834,20.4834,20.4717,20.4717,27600.0
2006-03-17 15:15:00,35.07,35.07,35.05,35.07,43500.0,20.4776,20.4776,20.4659,20.4776,43500.0
2006-03-17 15:20:00,35.06,35.07,35.03,35.05,42000.0,20.4717,20.4776,20.4542,20.4659,42000.0
2006-03-17 15:25:00,35.05,35.06,35.04,35.04,30300.0,20.4659,20.4717,20.4601,20.4601,30300.0
2006-03-17 15:30:00,35.04,35.08,35.04,35.07,79900.0,20.4601,20.4834,20.4601,20.4776,79900.0
2006-03-17 15:35:00,35.08,35.1,35.07,35.09,65900.0,20.4834,20.4951,20.4776,20.4893,65900.0
2006-03-17 15:40:00,35.09,35.12,35.08,35.09,149400.0,20.4893,20.5068,20.4834,20.4893,149400.0
2006-03-17 15:45:00,35.08,35.09,35.03,35.03,61200.0,20.4834,20.4893,20.4542,20.4542,61200.0
2006-03-17 15:50:00,35.04,35.06,35.02,35.05,72200.0,20.4601,20.4717,20.4484,20.4659,72200.0
2006-03-17 15:55:00,35.06,35.1,35.05,35.09,118800.0,20.4717,20.4951,20.4659,20.4893,118800.0
2006-03-20 09:30:00,34.94,35.0,34.93,34.97,195600.0,20.4017,20.4367,20.3958,20.4192,195600.0
2006-03-20 09:35:00,34.96,34.99,34.94,34.97,39200.0,20.4134,20.4309,20.4017,20.4192,39200.0
2006-03-20 09:40:00,34.97,34.97,34.92,34.95,124600.0,20.4192,20.4192,20.39,20.4075,124600.0
2006-03-20 09:45:00,34.95,35.05,34.93,35.05,108600.0,20.4075,20.4659,20.3958,20.4659,108600.0
2006-03-20 09:50:00,35.05,35.07,35.0,35.0,39200.0,20.4659,20.4776,20.4367,20.4367,39200.0
2006-03-20 09:55:00,35.01,35.01,34.99,35.01,59700.0,20.4425,20.4425,20.4309,20.4425,59700.0
2006-03-20 10:00:00,35.0,35.03,35.0,35.02,76400.0,20.4367,20.4542,20.4367,20.4484,76400.0
2006-03-20 10:05:00,35.03,35.03,35.01,35.02,70300.0,20.4542,20.4542,20.4425,20.4484,70300.0
2006-03-20 10:10:00,35.02,35.03,35.0,35.01,23800.0,20.4484,20.4542,20.4367,20.4425,23800.0
2006-03-20 10:15:00,35.0,35.03,35.0,35.01,78800.0,20.4367,20.4542,20.4367,20.4425,78800.0
2006-03-20 10:20:00,35.02,35.04,35.01,35.03,29000.0,20.4484,20.4601,20.4425,20.4542,29000.0
2006-03-20 10:25:00,35.03,35.04,35.02,35.02,44500.0,20.4542,20.4601,20.4484,20.4484,44500.0
2006-03-20 10:30:00,35.02,35.03,35.01,35.03,60100.0,20.4484,20.4542,20.4425,20.4542,60100.0
2006-03-20 10:35:00,35.02,35.04,35.02,35.04,42300.0,20.4484,20.4601,20.4484,20.4601,42300.0
2006-03-20 10:40:00,35.04,35.04,35.02,35.02,55900.0,20.4601,20.4601,20.4484,20.4484,55900.0
2006-03-20 10:45:00,35.02,35.03,35.01,35.03,80000.0,20.4484,20.4542,20.4425,20.4542,80000.0
2006-03-20 10:50:00,35.03,35.03,35.02,35.02,51600.0,20.4542,20.4542,20.4484,20.4484,51600.0
2006-03-20 10:55:00,35.02,35.04,35.02,35.04,33700.0,20.4484,20.4601,20.4484,20.4601,33700.0
2006-03-20 11:00:00,35.04,35.06,35.04,35.05,66200.0,20.4601,20.4717,20.4601,20.4659,66200.0
2006-03-20 11:05:00,35.05,35.07,35.04,35.06,32500.0,20.4659,20.4776,20.4601,20.4717,32500.0
2006-03-20 11:10:00,35.06,35.07,35.05,35.07,68500.0,20.4717,20.4776,20.4659,20.4776,68500.0
2006-03-20 11:15:00,35.07,35.07,35.04,35.05,40700.0,20.4776,20.4776,20.4601,20.4659,40700.0
2006-03-20 11:20:00,35.05,35.05,35.03,35.04,26800.0,20.4659,20.4659,20.4542,20.4601,26800.0
2006-03-20 11:25:00,35.04,35.05,35.04,35.05,11800.0,20.4601,20.4659,20.4601,20.4659,11800.0
2006-03-20 11:30:00,35.05,35.05,35.03,35.04,19100.0,20.4659,20.4659,20.4542,20.4601,19100.0
2006-03-20 11:35:00,35.04,35.04,35.03,35.04,23200.0,20.4601,20.4601,20.4542,20.4601,23200.0
2006-03-20 11:40:00,35.03,35.04,35.0,35.0,49000.0,20.4542,20.4601,20.4367,20.4367,49000.0
2006-03-20 11:45:00,35.0,35.01,34.99,35.0,52600.0,20.4367,20.4425,20.4309,20.4367,52600.0
2006-03-20 11:50:00,35.0,35.03,34.99,35.0,42400.0,20.4367,20.4542,20.4309,20.4367,42400.0
2006-03-20 11:55:00,35.0,35.01,34.99,35.0,23300.0,20.4367,20.4425,20.4309,20.4367,23300.0
2006-03-20 12:00:00,35.0,35.01,35.0,35.0,27500.0,20.4367,20.4425,20.4367,20.4367,27500.0
2006-03-20 12:05:00,35.01,35.01,34.99,34.99,17200.0,20.4425,20.4425,20.4309,20.4309,17200.0
2006-03-20 12:10:00,34.99,35.01,34.99,35.0,28100.0,20.4309,20.4425,20.4309,20.4367,28100.0
2006-03-20 12:15:00,35.0,35.02,34.99,35.0,22100.0,20.4367,20.4484,20.4309,20.4367,22100.0
2006-03-20 12:20:00,35.0,35.01,34.97,34.98,76700.0,20.4367,20.4425,20.4192,20.425,76700.0
2006-03-20 12:25:00,34.99,35.0,34.98,35.0,70600.0,20.4309,20.4367,20.425,20.4367,70600.0
2006-03-20 12:30:00,35.0,35.0,34.99,35.0,19300.0,20.4367,20.4367,20.4309,20.4367,19300.0
2006-03-20 12:35:00,35.0,35.0,34.99,35.0,21500.0,20.4367,20.4367,20.4309,20.4367,21500.0
2006-03-20 12:40:00,34.99,35.0,34.99,35.0,15600.0,20.4309,20.4367,20.4309,20.4367,15600.0
2006-03-20 12:45:00,35.0,35.05,34.99,35.05,35600.0,20.4367,20.4659,20.4309,20.4659,35600.0
2006-03-20 12:50:00,35.04,35.05,35.03,35.04,20600.0,20.4601,20.4659,20.4542,20.4601,20600.0
2006-03-20 12:55:00,35.03,35.04,35.02,35.02,18100.0,20.4542,20.4601,20.4484,20.4484,18100.0
2006-03-20 13:00:00,35.03,35.03,34.99,35.0,19100.0,20.4542,20.4542,20.4309,20.4367,19100.0
2006-03-20 13:05:00,35.0,35.01,34.99,35.01,13900.0,20.4367,20.4425,20.4309,20.4425,13900.0
2006-03-20 13:10:00,35.0,35.01,34.98,34.98,33200.0,20.4367,20.4425,20.425,20.425,33200.0
2006-03-20 13:15:00,34.98,34.98,34.97,34.97,17300.0,20.425,20.425,20.4192,20.4192,17300.0
2006-03-20 13:20:00,34.97,34.98,34.95,34.96,27200.0,20.4192,20.425,20.4075,20.4134,27200.0
2006-03-20 13:25:00,34.96,34.97,34.95,34.96,27100.0,20.4134,20.4192,20.4075,20.4134,27100.0
2006-03-20 13:30:00,34.95,34.95,34.92,34.93,18200.0,20.4075,20.4075,20.39,20.3958,18200.0
2006-03-20 13:35:00,34.92,34.92,34.86,34.88,56300.0,20.39,20.39,20.355,20.3666,56300.0
2006-03-20 13:40:00,34.88,34.89,34.85,34.88,64800.0,20.3666,20.3725,20.3491,20.3666,64800.0
2006-03-20 13:45:00,34.88,34.88,34.83,34.84,32700.0,20.3666,20.3666,20.3374,20.3433,32700.0
2006-03-20 13:50:00,34.83,34.84,34.8,34.83,66600.0,20.3374,20.3433,20.3199,20.3374,66600.0
2006-03-20 13:55:00,34.83,34.86,34.83,34.86,14500.0,20.3374,20.355,20.3374,20.355,14500.0
2006-03-20 14:00:00,34.85,34.86,34.81,34.83,46500.0,20.3491,20.355,20.3258,20.3374,46500.0
2006-03-20 14:05:00,34.84,34.84,34.78,34.79,77200.0,20.3433,20.3433,20.3082,20.3141,77200.0
2006-03-20 14:10:00,34.79,34.8,34.73,34.74,68400.0,20.3141,20.3199,20.2791,20.2849,68400.0
2006-03-20 14:15:00,34.73,34.76,34.73,34.74,21500.0,20.2791,20.2966,20.2791,20.2849,21500.0
2006-03-20 14:20:00,34.74,34.75,34.71,34.73,27800.0,20.2849,20.2907,20.2674,20.2791,27800.0
2006-03-20 14:25:00,34.74,34.74,34.71,34.72,32500.0,20.2849,20.2849,20.2674,20.2732,32500.0
2006-03-20 14:30:00,34.72,34.72,34.69,34.69,60700.0,20.2732,20.2732,20.2557,20.2557,60700.0
2006-03-20 14:35:00,34.68,34.73,34.67,34.72,38400.0,20.2499,20.2791,20.244,20.2732,38400.0
2006-03-20 14:40:00,34.71,34.77,34.71,34.75,38600.0,20.2674,20.3024,20.2674,20.2907,38600.0
2006-03-20 14:45:00,34.75,34.76,34.74,34.74,19800.0,20.2907,20.2966,20.2849,20.2849,19800.0
2006-03-20 14:50:00,34.75,34.76,34.74,34.76,26900.0,20.2907,20.2966,20.2849,20.2966,26900.0
2006-03-20 14:55:00,34.75,34.76,34.74,34.74,22300.0,20.2907,20.2966,20.2849,20.2849,22300.0
2006-03-20 15:00:00,34.74,34.77,34.74,34.76,53600.0,20.2849,20.3024,20.2849,20.2966,53600.0
2006-03-20 15:05:00,34.76,34.82,34.76,34.82,59400.0,20.2966,20.3316,20.2966,20.3316,59400.0
2006-03-20 15:10:00,34.82,34.82,34.76,34.76,50400.0,20.3316,20.3316,20.2966,20.2966,50400.0
2006-03-20 15:15:00,34.76,34.76,34.71,34.71,72400.0,20.2966,20.2966,20.2674,20.2674,72400.0
2006-03-20 15:20:00,34.71,34.75,34.7,34.74,60600.0,20.2674,20.2907,20.2615,20.2849,60600.0
2006-03-20 15:25:00,34.74,34.74,34.73,34.74,27500.0,20.2849,20.2849,20.2791,20.2849,27500.0
2006-03-20 15:30:00,34.74,34.76,34.73,34.75,96200.0,20.2849,20.2966,20.2791,20.2907,96200.0
2006-03-20 15:35:00,34.74,34.76,34.72,34.74,49000.0,20.2849,20.2966,20.2732,20.2849,49000.0
2006-03-20 15:40:00,34.74,34.76,34.73,34.76,86900.0,20.2849,20.2966,20.2791,20.2966,86900.0
2006-03-20 15:45:00,34.77,34.77,34.69,34.7,108600.0,20.3024,20.3024,20.2557,20.2615,108600.0
2006-03-20 15:50:00,34.71,34.75,34.7,34.73,147000.0,20.2674,20.2907,20.2615,20.2791,147000.0
2006-03-20 15:55:00,34.73,34.76,34.72,34.73,138900.0,20.2791,20.2966,20.2732,20.2791,138900.0
2006-03-21 09:30:00,34.67,34.82,34.67,34.82,160000.0,20.244,20.3316,20.244,20.3316,160000.0
2006-03-21 09:35:00,34.8,34.82,34.71,34.72,47700.0,20.3199,20.3316,20.2674,20.2732,47700.0
2006-03-21 09:40:00,34.72,34.89,34.71,34.88,48100.0,20.2732,20.3725,20.2674,20.3666,48100.0
2006-03-21 09:45:00,34.87,34.9,34.86,34.89,40300.0,20.3608,20.3783,20.355,20.3725,40300.0
2006-03-21 09:50:00,34.89,34.89,34.83,34.86,35300.0,20.3725,20.3725,20.3374,20.355,35300.0
2006-03-21 09:55:00,34.87,34.87,34.81,34.84,30600.0,20.3608,20.3608,20.3258,20.3433,30600.0
2006-03-21 10:00:00,34.82,34.83,34.78,34.82,116600.0,20.3316,20.3374,20.3082,20.3316,116600.0
2006-03-21 10:05:00,34.82,34.86,34.81,34.85,29700.0,20.3316,20.355,20.3258,20.3491,29700.0
2006-03-21 10:10:00,34.86,34.86,34.79,34.8,22900.0,20.355,20.355,20.3141,20.3199,22900.0
2006-03-21 10:15:00,34.81,34.81,34.7,34.74,116000.0,20.3258,20.3258,20.2615,20.2849,116000.0
2006-03-21 10:20:00,34.74,34.74,34.7,34.71,39300.0,20.2849,20.2849,20.2615,20.2674,39300.0
2006-03-21 10:25:00,34.72,34.73,34.7,34.73,22700.0,20.2732,20.2791,20.2615,20.2791,22700.0
2006-03-21 10:30:00,34.73,34.75,34.72,34.73,32300.0,20.2791,20.2907,20.2732,20.2791,32300.0
2006-03-21 10:35:00,34.73,34.76,34.71,34.72,33100.0,20.2791,20.2966,20.2674,20.2732,33100.0
2006-03-21 10:40:00,34.72,34.74,34.71,34.72,47500.0,20.2732,20.2849,20.2674,20.2732,47500.0
2006-03-21 10:45:00,34.72,34.75,34.7,34.71,112300.0,20.2732,20.2907,20.2615,20.2674,112300.0
2006-03-21 10:50:00,34.7,34.71,34.68,34.7,31600.0,20.2615,20.2674,20.2499,20.2615,31600.0
2006-03-21 10:55:00,34.7,34.73,34.69,34.71,25300.0,20.2615,20.2791,20.2557,20.2674,25300.0
2006-03-21 11:00:00,34.72,34.75,34.72,34.73,39900.0,20.2732,20.2907,20.2732,20.2791,39900.0
2006-03-21 11:05:00,34.74,34.76,34.73,34.76,61800.0,20.2849,20.2966,20.2791,20.2966,61800.0
2006-03-21 11:10:00,34.75,34.76,34.73,34.73,82400.0,20.2907,20.2966,20.2791,20.2791,82400.0
2006-03-21 11:15:00,34.74,34.75,34.72,34.72,16600.0,20.2849,20.2907,20.2732,20.2732,16600.0
2006-03-21 11:20:00,34.73,34.77,34.72,34.77,26100.0,20.2791,20.3024,20.2732,20.3024,26100.0
2006-03-21 11:25:00,34.76,34.84,34.76,34.82,15000.0,20.2966,20.3433,20.2966,20.3316,15000.0
2006-03-21 11:30:00,34.82,34.87,34.81,34.85,20400.0,20.3316,20.3608,20.3258,20.3491,20400.0
2006-03-21 11:35:00,34.85,34.89,34.81,34.89,42000.0,20.3491,20.3725,20.3258,20.3725,42000.0
2006-03-21 11:40:00,34.9,34.99,34.89,34.96,223100.0,20.3783,20.4309,20.3725,20.4134,223100.0
2006-03-21 11:45:00,34.96,34.96,34.94,34.96,33400.0,20.4134,20.4134,20.4017,20.4134,33400.0
2006-03-21 11:50:00,34.94,34.96,34.94,34.94,42900.0,20.4017,20.4134,20.4017,20.4017,42900.0
2006-03-21 11:55:00,34.92,34.97,34.9,34.96,66500.0,20.39,20.4192,20.3783,20.4134,66500.0
2006-03-21 12:00:00,34.96,34.98,34.96,34.98,61500.0,20.4134,20.425,20.4134,20.425,61500.0
2006-03-21 12:05:00,34.98,35.04,34.98,35.03,256100.0,20.425,20.4601,20.425,20.4542,256100.0
2006-03-21 12:10:00,35.04,35.07,35.03,35.07,55800.0,20.4601,20.4776,20.4542,20.4776,55800.0
2006-03-21 12:15:00,35.06,35.07,35.05,35.06,51200.0,20.4717,20.4776,20.4659,20.4717,51200.0
2006-03-21 12:20:00,35.07,35.07,35.01,35.04,76000.0,20.4776,20.4776,20.4425,20.4601,76000.0
2006-03-21 12:25:00,35.04,35.06,35.03,35.06,17000.0,20.4601,20.4717,20.4542,20.4717,17000.0
2006-03-21 12:30:00,35.05,35.08,35.05,35.08,17500.0,20.4659,20.4834,20.4659,20.4834,17500.0
2006-03-21 12:35:00,35.07,35.13,35.07,35.12,123100.0,20.4776,20.5126,20.4776,20.5068,123100.0
2006-03-21 12:40:00,35.11,35.12,35.07,35.08,75400.0,20.5009,20.5068,20.4776,20.4834,75400.0
2006-03-21 12:45:00,35.08,35.09,35.05,35.07,102300.0,20.4834,20.4893,20.4659,20.4776,102300.0
2006-03-21 12:50:00,35.07,35.11,35.07,35.07,75800.0,20.4776,20.5009,20.4776,20.4776,75800.0
2006-03-21 12:55:00,35.07,35.1,35.07,35.09,42900.0,20.4776,20.4951,20.4776,20.4893,42900.0
2006-03-21 13:00:00,35.1,35.11,35.06,35.1,110000.0,20.4951,20.5009,20.4717,20.4951,110000.0
2006-03-21 13:05:00,35.1,35.11,35.1,35.11,21200.0,20.4951,20.5009,20.4951,20.5009,21200.0
2006-03-21 13:10:00,35.1,35.13,35.1,35.12,62100.0,20.4951,20.5126,20.4951,20.5068,62100.0
2006-03-21 13:15:00,35.11,35.12,35.1,35.11,33300.0,20.5009,20.5068,20.4951,20.5009,33300.0
2006-03-21 13:20:00,35.11,35.13,35.1,35.12,72700.0,20.5009,20.5126,20.4951,20.5068,72700.0
2006-03-21 13:25:00,35.12,35.14,35.12,35.13,40800.0,20.5068,20.5185,20.5068,20.5126,40800.0
2006-03-21 13:30:00,35.13,35.13,35.12,35.12,37800.0,20.5126,20.5126,20.5068,20.5068,37800.0
2006-03-21 13:35:00,35.13,35.13,35.07,35.07,255100.0,20.5126,20.5126,20.4776,20.4776,255100.0
2006-03-21 13:40:00,35.07,35.07,35.05,35.07,54800.0,20.4776,20.4776,20.4659,20.4776,54800.0
2006-03-21 13:45:00,35.07,35.07,35.0,35.03,145800.0,20.4776,20.4776,20.4367,20.4542,145800.0
2006-03-21 13:50:00,35.04,35.04,34.97,35.0,254800.0,20.4601,20.4601,20.4192,20.4367,254800.0
2006-03-21 13:55:00,34.99,35.01,34.97,35.0,49700.0,20.4309,20.4425,20.4192,20.4367,49700.0
2006-03-21 14:00:00,35.02,35.05,35.02,35.05,31200.0,20.4484,20.4659,20.4484,20.4659,31200.0
2006-03-21 14:05:00,35.04,35.05,35.01,35.02,41500.0,20.4601,20.4659,20.4425,20.4484,41500.0
2006-03-21 14:10:00,35.02,35.03,34.98,34.99,59600.0,20.4484,20.4542,20.425,20.4309,59600.0
2006-03-21 14:15:00,34.98,34.99,34.96,34.96,36600.0,20.425,20.4309,20.4134,20.4134,36600.0
2006-03-21 14:20:00,34.96,34.98,34.96,34.97,33600.0,20.4134,20.425,20.4134,20.4192,33600.0
2006-03-21 14:25:00,34.98,34.98,34.94,34.98,131800.0,20.425,20.425,20.4017,20.425,131800.0
2006-03-21 14:30:00,34.98,34.98,34.92,34.92,73300.0,20.425,20.425,20.39,20.39,73300.0
2006-03-21 14:35:00,34.93,34.93,34.91,34.92,46200.0,20.3958,20.3958,20.3842,20.39,46200.0
2006-03-21 14:40:00,34.93,34.97,34.92,34.95,94100.0,20.3958,20.4192,20.39,20.4075,94100.0
2006-03-21 14:45:00,34.95,34.97,34.92,34.92,79000.0,20.4075,20.4192,20.39,20.39,79000.0
2006-03-21 14:50:00,34.93,34.93,34.89,34.89,42000.0,20.3958,20.3958,20.3725,20.3725,42000.0
2006-03-21 14:55:00,34.89,34.89,34.85,34.88,78200.0,20.3725,20.3725,20.3491,20.3666,78200.0
2006-03-21 15:00:00,34.88,34.92,34.88,34.9,66500.0,20.3666,20.39,20.3666,20.3783,66500.0
2006-03-21 15:05:00,34.91,34.91,34.83,34.84,56100.0,20.3842,20.3842,20.3374,20.3433,56100.0
2006-03-21 15:10:00,34.84,34.86,34.83,34.85,39900.0,20.3433,20.355,20.3374,20.3491,39900.0
2006-03-21 15:15:00,34.86,34.87,34.85,34.87,25200.0,20.355,20.3608,20.3491,20.3608,25200.0
2006-03-21 15:20:00,34.87,34.89,34.87,34.89,43000.0,20.3608,20.3725,20.3608,20.3725,43000.0
2006-03-21 15:25:00,34.89,34.93,34.89,34.91,73900.0,20.3725,20.3958,20.3725,20.3842,73900.0
2006-03-21 15:30:00,34.92,34.94,34.88,34.88,77800.0,20.39,20.4017,20.3666,20.3666,77800.0
2006-03-21 15:35:00,34.89,34.9,34.88,34.9,29100.0,20.3725,20.3783,20.3666,20.3783,29100.0
2006-03-21 15:40:00,34.89,34.92,34.89,34.91,64300.0,20.3725,20.39,20.3725,20.3842,64300.0
2006-03-21 15:45:00,34.91,34.96,34.91,34.95,115100.0,20.3842,20.4134,20.3842,20.4075,115100.0
2006-03-21 15:50:00,34.95,34.96,34.88,34.92,168000.0,20.4075,20.4134,20.3666,20.39,168000.0
2006-03-21 15:55:00,34.93,34.96,34.9,34.91,193400.0,20.3958,20.4134,20.3783,20.3842,193400.0
2006-03-22 09:30:00,35.03,35.13,35.0,35.1,196300.0,20.4542,20.5126,20.4367,20.4951,196300.0
2006-03-22 09:35:00,35.09,35.1,35.03,35.09,63300.0,20.4893,20.4951,20.4542,20.4893,63300.0
2006-03-22 09:40:00,35.09,35.13,35.05,35.05,53000.0,20.4893,20.5126,20.4659,20.4659,53000.0
2006-03-22 09:45:00,35.06,35.08,35.0,35.0,33700.0,20.4717,20.4834,20.4367,20.4367,33700.0
2006-03-22 09:50:00,35.02,35.03,34.96,34.96,79500.0,20.4484,20.4542,20.4134,20.4134,79500.0
2006-03-22 09:55:00,34.96,34.99,34.72,34.81,181400.0,20.4134,20.4309,20.2732,20.3258,181400.0
2006-03-22 10:00:00,34.82,34.84,34.66,34.7,134100.0,20.3316,20.3433,20.2382,20.2615,134100.0
2006-03-22 10:05:00,34.7,34.77,34.7,34.77,42900.0,20.2615,20.3024,20.2615,20.3024,42900.0
2006-03-22 10:10:00,34.76,34.81,34.72,34.78,71500.0,20.2966,20.3258,20.2732,20.3082,71500.0
2006-03-22 10:15:00,34.78,34.8,34.7,34.79,59200.0,20.3082,20.3199,20.2615,20.3141,59200.0
2006-03-22 10:20:00,34.78,34.84,34.78,34.83,29000.0,20.3082,20.3433,20.3082,20.3374,29000.0
2006-03-22 10:25:00,34.83,34.86,34.76,34.76,36400.0,20.3374,20.355,20.2966,20.2966,36400.0
2006-03-22 10:30:00,34.77,34.83,34.69,34.7,67400.0,20.3024,20.3374,20.2557,20.2615,67400.0
2006-03-22 10:35:00,34.7,34.72,34.67,34.72,65100.0,20.2615,20.2732,20.244,20.2732,65100.0
2006-03-22 10:40:00,34.71,34.72,34.65,34.67,55800.0,20.2674,20.2732,20.2323,20.244,55800.0
2006-03-22 10:45:00,34.67,34.77,34.67,34.72,27200.0,20.244,20.3024,20.244,20.2732,27200.0
2006-03-22 10:50:00,34.72,34.73,34.68,34.7,28700.0,20.2732,20.2791,20.2499,20.2615,28700.0
2006-03-22 10:55:00,34.69,34.69,34.62,34.64,54100.0,20.2557,20.2557,20.2148,20.2265,54100.0
2006-03-22 11:00:00,34.64,34.71,34.63,34.7,33200.0,20.2265,20.2674,20.2207,20.2615,33200.0
2006-03-22 11:05:00,34.7,34.73,34.68,34.72,33900.0,20.2615,20.2791,20.2499,20.2732,33900.0
2006-03-22 11:10:00,34.72,34.72,34.65,34.66,44200.0,20.2732,20.2732,20.2323,20.2382,44200.0
2006-03-22 11:15:00,34.66,34.7,34.66,34.69,38300.0,20.2382,20.2615,20.2382,20.2557,38300.0
2006-03-22 11:20:00,34.69,34.75,34.68,34.74,50200.0,20.2557,20.2907,20.2499,20.2849,50200.0
2006-03-22 11:25:00,34.74,34.76,34.74,34.75,33100.0,20.2849,20.2966,20.2849,20.2907,33100.0
2006-03-22 11:30:00,34.75,34.77,34.74,34.77,47100.0,20.2907,20.3024,20.2849,20.3024,47100.0
2006-03-22 11:35:00,34.76,34.82,34.76,34.82,45000.0,20.2966,20.3316,20.2966,20.3316,45000.0
2006-03-22 11:40:00,34.81,34.82,34.8,34.81,16500.0,20.3258,20.3316,20.3199,20.3258,16500.0
2006-03-22 11:45:00,34.81,34.85,34.8,34.85,46900.0,20.3258,20.3491,20.3199,20.3491,46900.0
2006-03-22 11:50:00,34.84,34.85,34.81,34.83,38200.0,20.3433,20.3491,20.3258,20.3374,38200.0
2006-03-22 11:55:00,34.83,34.83,34.79,34.8,17800.0,20.3374,20.3374,20.3141,20.3199,17800.0
2006-03-22 12:00:00,34.8,34.8,34.76,34.77,66500.0,20.3199,20.3199,20.2966,20.3024,66500.0
2006-03-22 12:05:00,34.75,34.78,34.75,34.77,174800.0,20.2907,20.3082,20.2907,20.3024,174800.0
2006-03-22 12:10:00,34.77,34.78,34.76,34.77,44200.0,20.3024,20.3082,20.2966,20.3024,44200.0
2006-03-22 12:15:00,34.76,34.78,34.76,34.77,17000.0,20.2966,20.3082,20.2966,20.3024,17000.0
2006-03-22 12:20:00,34.77,34.77,34.75,34.76,21800.0,20.3024,20.3024,20.2907,20.2966,21800.0
2006-03-22 12:25:00,34.76,34.76,34.74,34.74,18700.0,20.2966,20.2966,20.2849,20.2849,18700.0
2006-03-22 12:30:00,34.74,34.76,34.73,34.74,18200.0,20.2849,20.2966,20.2791,20.2849,18200.0
2006-03-22 12:35:00,34.73,34.75,34.73,34.74,9100.0,20.2791,20.2907,20.2791,20.2849,9100.0
2006-03-22 12:40:00,34.74,34.78,34.73,34.77,22400.0,20.2849,20.3082,20.2791,20.3024,22400.0
2006-03-22 12:45:00,34.77,34.78,34.76,34.78,35100.0,20.3024,20.3082,20.2966,20.3082,35100.0
2006-03-22 12:50:00,34.79,34.79,34.76,34.78,34100.0,20.3141,20.3141,20.2966,20.3082,34100.0
2006-03-22 12:55:00,34.77,34.78,34.76,34.77,45500.0,20.3024,20.3082,20.2966,20.3024,45500.0
2006-03-22 13:00:00,34.77,34.79,34.77,34.79,35600.0,20.3024,20.3141,20.3024,20.3141,35600.0
2006-03-22 13:05:00,34.78,34.8,34.78,34.79,54800.0,20.3082,20.3199,20.3082,20.3141,54800.0
2006-03-22 13:10:00,34.79,34.81,34.79,34.79,33800.0,20.3141,20.3258,20.3141,20.3141,33800.0
2006-03-22 13:15:00,34.8,34.8,34.79,34.79,10400.0,20.3199,20.3199,20.3141,20.3141,10400.0
2006-03-22 13:20:00,34.8,34.8,34.77,34.78,29600.0,20.3199,20.3199,20.3024,20.3082,29600.0
2006-03-22 13:25:00,34.77,34.79,34.77,34.78,11000.0,20.3024,20.3141,20.3024,20.3082,11000.0
2006-03-22 13:30:00,34.79,34.8,34.78,34.79,43300.0,20.3141,20.3199,20.3082,20.3141,43300.0
2006-03-22 13:35:00,34.79,34.8,34.78,34.78,16500.0,20.3141,20.3199,20.3082,20.3082,16500.0
2006-03-22 13:40:00,34.78,34.78,34.75,34.78,29700.0,20.3082,20.3082,20.2907,20.3082,29700.0
2006-03-22 13:45:00,34.78,34.78,34.76,34.77,38300.0,20.3082,20.3082,20.2966,20.3024,38300.0
2006-03-22 13:50:00,34.77,34.78,34.75,34.75,49500.0,20.3024,20.3082,20.2907,20.2907,49500.0
2006-03-22 13:55:00,34.76,34.77,34.75,34.76,38200.0,20.2966,20.3024,20.2907,20.2966,38200.0
2006-03-22 14:00:00,34.76,34.78,34.75,34.77,32900.0,20.2966,20.3082,20.2907,20.3024,32900.0
2006-03-22 14:05:00,34.77,34.77,34.75,34.75,42800.0,20.3024,20.3024,20.2907,20.2907,42800.0
2006-03-22 14:10:00,34.76,34.76,34.71,34.73,28800.0,20.2966,20.2966,20.2674,20.2791,28800.0
2006-03-22 14:15:00,34.72,34.72,34.7,34.7,24100.0,20.2732,20.2732,20.2615,20.2615,24100.0
2006-03-22 14:20:00,34.7,34.71,34.69,34.69,25700.0,20.2615,20.2674,20.2557,20.2557,25700.0
2006-03-22 14:25:00,34.69,34.7,34.64,34.64,76900.0,20.2557,20.2615,20.2265,20.2265,76900.0
2006-03-22 14:30:00,34.64,34.67,34.62,34.66,47200.0,20.2265,20.244,20.2148,20.2382,47200.0
2006-03-22 14:35:00,34.67,34.7,34.66,34.69,25200.0,20.244,20.2615,20.2382,20.2557,25200.0
2006-03-22 14:40:00,34.7,34.79,34.69,34.78,31800.0,20.2615,20.3141,20.2557,20.3082,31800.0
2006-03-22 14:45:00,34.79,34.8,34.75,34.76,46800.0,20.3141,20.3199,20.2907,20.2966,46800.0
2006-03-22 14:50:00,34.76,34.8,34.75,34.8,33200.0,20.2966,20.3199,20.2907,20.3199,33200.0
2006-03-22 14:55:00,34.8,34.8,34.79,34.79,15300.0,20.3199,20.3199,20.3141,20.3141,15300.0
2006-03-22 15:00:00,34.79,34.79,34.78,34.79,33900.0,20.3141,20.3141,20.3082,20.3141,33900.0
2006-03-22 15:05:00,34.79,34.79,34.76,34.77,23800.0,20.3141,20.3141,20.2966,20.3024,23800.0
2006-03-22 15:10:00,34.76,34.79,34.76,34.78,43800.0,20.2966,20.3141,20.2966,20.3082,43800.0
2006-03-22 15:15:00,34.79,34.79,34.76,34.77,32500.0,20.3141,20.3141,20.2966,20.3024,32500.0
2006-03-22 15:20:00,34.76,34.8,34.76,34.79,41700.0,20.2966,20.3199,20.2966,20.3141,41700.0
2006-03-22 15:25:00,34.79,34.8,34.78,34.79,37000.0,20.3141,20.3199,20.3082,20.3141,37000.0
2006-03-22 15:30:00,34.79,34.81,34.79,34.79,87700.0,20.3141,20.3258,20.3141,20.3141,87700.0
2006-03-22 15:35:00,34.79,34.8,34.78,34.79,50100.0,20.3141,20.3199,20.3082,20.3141,50100.0
2006-03-22 15:40:00,34.79,34.83,34.79,34.82,74100.0,20.3141,20.3374,20.3141,20.3316,74100.0
2006-03-22 15:45:00,34.82,34.82,34.79,34.79,125100.0,20.3316,20.3316,20.3141,20.3141,125100.0
2006-03-22 15:50:00,34.8,34.81,34.78,34.78,242300.0,20.3199,20.3258,20.3082,20.3082,242300.0
2006-03-22 15:55:00,34.78,34.8,34.77,34.79,99600.0,20.3082,20.3199,20.3024,20.3141,99600.0
2006-03-23 09:30:00,34.81,34.81,34.72,34.72,168800.0,20.3258,20.3258,20.2732,20.2732,168800.0
2006-03-23 09:35:00,34.71,34.71,34.6,34.6,62900.0,20.2674,20.2674,20.2031,20.2031,62900.0
2006-03-23 09:40:00,34.61,34.64,34.58,34.63,44200.0,20.209,20.2265,20.1915,20.2207,44200.0
2006-03-23 09:45:00,34.63,34.64,34.58,34.62,93600.0,20.2207,20.2265,20.1915,20.2148,93600.0
2006-03-23 09:50:00,34.62,34.63,34.6,34.61,31500.0,20.2148,20.2207,20.2031,20.209,31500.0
2006-03-23 09:55:00,34.62,34.65,34.61,34.64,40200.0,20.2148,20.2323,20.209,20.2265,40200.0
2006-03-23 10:00:00,34.64,34.7,34.61,34.69,51000.0,20.2265,20.2615,20.209,20.2557,51000.0
2006-03-23 10:05:00,34.69,34.7,34.64,34.65,53300.0,20.2557,20.2615,20.2265,20.2323,53300.0
2006-03-23 10:10:00,34.64,34.64,34.58,34.59,56000.0,20.2265,20.2265,20.1915,20.1973,56000.0
2006-03-23 10:15:00,34.58,34.61,34.55,34.57,84800.0,20.1915,20.209,20.1739,20.1856,84800.0
2006-03-23 10:20:00,34.57,34.61,34.57,34.59,37500.0,20.1856,20.209,20.1856,20.1973,37500.0
2006-03-23 10:25:00,34.59,34.59,34.52,34.53,37000.0,20.1973,20.1973,20.1564,20.1623,37000.0
2006-03-23 10:30:00,34.54,34.55,34.43,34.5,70200.0,20.1681,20.1739,20.1039,20.1448,70200.0
2006-03-23 10:35:00,34.49,34.51,34.46,34.5,72300.0,20.1389,20.1506,20.1214,20.1448,72300.0
2006-03-23 10:40:00,34.5,34.54,34.48,34.53,47100.0,20.1448,20.1681,20.1331,20.1623,47100.0
2006-03-23 10:45:00,34.54,34.55,34.5,34.54,55100.0,20.1681,20.1739,20.1448,20.1681,55100.0
2006-03-23 10:50:00,34.55,34.6,34.54,34.58,66700.0,20.1739,20.2031,20.1681,20.1915,66700.0
2006-03-23 10:55:00,34.58,34.59,34.54,34.57,50000.0,20.1915,20.1973,20.1681,20.1856,50000.0
2006-03-23 11:00:00,34.57,34.58,34.5,34.5,56400.0,20.1856,20.1915,20.1448,20.1448,56400.0
2006-03-23 11:05:00,34.5,34.51,34.48,34.49,35900.0,20.1448,20.1506,20.1331,20.1389,35900.0
2006-03-23 11:10:00,34.5,34.53,34.49,34.53,34200.0,20.1448,20.1623,20.1389,20.1623,34200.0
2006-03-23 11:15:00,34.54,34.57,34.53,34.53,28100.0,20.1681,20.1856,20.1623,20.1623,28100.0
2006-03-23 11:20:00,34.54,34.54,34.52,34.53,28300.0,20.1681,20.1681,20.1564,20.1623,28300.0
2006-03-23 11:25:00,34.53,34.57,34.52,34.56,34200.0,20.1623,20.1856,20.1564,20.1798,34200.0
2006-03-23 11:30:00,34.57,34.58,34.56,34.57,33500.0,20.1856,20.1915,20.1798,20.1856,33500.0
2006-03-23 11:35:00,34.58,34.58,34.55,34.58,39500.0,20.1915,20.1915,20.1739,20.1915,39500.0
2006-03-23 11:40:00,34.58,34.58,34.52,34.53,77000.0,20.1915,20.1915,20.1564,20.1623,77000.0
2006-03-23 11:45:00,34.52,34.53,34.48,34.48,45500.0,20.1564,20.1623,20.1331,20.1331,45500.0
2006-03-23 11:50:00,34.48,34.5,34.47,34.48,42000.0,20.1331,20.1448,20.1272,20.1331,42000.0
2006-03-23 11:55:00,34.49,34.54,34.48,34.53,110300.0,20.1389,20.1681,20.1331,20.1623,110300.0
2006-03-23 12:00:00,34.53,34.56,34.53,34.54,64400.0,20.1623,20.1798,20.1623,20.1681,64400.0
2006-03-23 12:05:00,34.54,34.54,34.45,34.45,82800.0,20.1681,20.1681,20.1156,20.1156,82800.0
2006-03-23 12:10:00,34.46,34.46,34.4,34.41,28800.0,20.1214,20.1214,20.0864,20.0922,28800.0
2006-03-23 12:15:00,34.41,34.41,34.36,34.36,65000.0,20.0922,20.0922,20.063,20.063,65000.0
2006-03-23 12:20:00,34.36,34.4,34.36,34.39,60500.0,20.063,20.0864,20.063,20.0805,60500.0
2006-03-23 12:25:00,34.4,34.4,34.38,34.39,36700.0,20.0864,20.0864,20.0747,20.0805,36700.0
2006-03-23 12:30:00,34.4,34.41,34.37,34.39,65100.0,20.0864,20.0922,20.0688,20.0805,65100.0
2006-03-23 12:35:00,34.39,34.42,34.39,34.42,44800.0,20.0805,20.098,20.0805,20.098,44800.0
2006-03-23 12:40:00,34.42,34.46,34.41,34.46,52100.0,20.098,20.1214,20.0922,20.1214,52100.0
2006-03-23 12:45:00,34.47,34.5,34.47,34.49,44600.0,20.1272,20.1448,20.1272,20.1389,44600.0
2006-03-23 12:50:00,34.49,34.51,34.48,34.48,15700.0,20.1389,20.1506,20.1331,20.1331,15700.0
2006-03-23 12:55:00,34.49,34.49,34.42,34.43,28000.0,20.1389,20.1389,20.098,20.1039,28000.0
2006-03-23 13:00:00,34.43,34.43,34.4,34.41,29300.0,20.1039,20.1039,20.0864,20.0922,29300.0
2006-03-23 13:05:00,34.41,34.43,34.4,34.43,35800.0,20.0922,20.1039,20.0864,20.1039,35800.0
2006-03-23 13:10:00,34.42,34.42,34.4,34.42,26100.0,20.098,20.098,20.0864,20.098,26100.0
2006-03-23 13:15:00,34.42,34.43,34.4,34.43,27800.0,20.098,20.1039,20.0864,20.1039,27800.0
2006-03-23 13:20:00,34.43,34.45,34.42,34.44,31000.0,20.1039,20.1156,20.098,20.1097,31000.0
2006-03-23 13:25:00,34.44,34.48,34.44,34.46,26100.0,20.1097,20.1331,20.1097,20.1214,26100.0
2006-03-23 13:30:00,34.46,34.51,34.46,34.51,70900.0,20.1214,20.1506,20.1214,20.1506,70900.0
2006-03-23 13:35:00,34.5,34.54,34.5,34.52,41600.0,20.1448,20.1681,20.1448,20.1564,41600.0
2006-03-23 13:40:00,34.52,34.54,34.5,34.52,51000.0,20.1564,20.1681,20.1448,20.1564,51000.0
2006-03-23 13:45:00,34.51,34.52,34.5,34.52,24900.0,20.1506,20.1564,20.1448,20.1564,24900.0
2006-03-23 13:50:00,34.52,34.56,34.52,34.56,62300.0,20.1564,20.1798,20.1564,20.1798,62300.0
2006-03-23 13:55:00,34.55,34.57,34.53,34.57,47300.0,20.1739,20.1856,20.1623,20.1856,47300.0
2006-03-23 14:00:00,34.57,34.59,34.56,34.57,20000.0,20.1856,20.1973,20.1798,20.1856,20000.0
2006-03-23 14:05:00,34.56,34.57,34.52,34.53,50800.0,20.1798,20.1856,20.1564,20.1623,50800.0
2006-03-23 14:10:00,34.53,34.54,34.51,34.52,61100.0,20.1623,20.1681,20.1506,20.1564,61100.0
2006-03-23 14:15:00,34.52,34.52,34.46,34.52,51500.0,20.1564,20.1564,20.1214,20.1564,51500.0
2006-03-23 14:20:00,34.51,34.53,34.49,34.51,56800.0,20.1506,20.1623,20.1389,20.1506,56800.0
2006-03-23 14:25:00,34.5,34.54,34.5,34.53,27600.0,20.1448,20.1681,20.1448,20.1623,27600.0
2006-03-23 14:30:00,34.53,34.54,34.52,34.53,22800.0,20.1623,20.1681,20.1564,20.1623,22800.0
2006-03-23 14:35:00,34.53,34.54,34.5,34.51,46400.0,20.1623,20.1681,20.1448,20.1506,46400.0
2006-03-23 14:40:00,34.51,34.54,34.51,34.53,58200.0,20.1506,20.1681,20.1506,20.1623,58200.0
2006-03-23 14:45:00,34.53,34.54,34.52,34.53,35000.0,20.1623,20.1681,20.1564,20.1623,35000.0
2006-03-23 14:50:00,34.53,34.54,34.51,34.53,55500.0,20.1623,20.1681,20.1506,20.1623,55500.0
2006-03-23 14:55:00,34.53,34.53,34.45,34.5,88800.0,20.1623,20.1623,20.1156,20.1448,88800.0
2006-03-23 15:00:00,34.5,34.54,34.49,34.53,104900.0,20.1448,20.1681,20.1389,20.1623,104900.0
2006-03-23 15:05:00,34.52,34.57,34.52,34.52,91400.0,20.1564,20.1856,20.1564,20.1564,91400.0
2006-03-23 15:10:00,34.53,34.6,34.53,34.6,77100.0,20.1623,20.2031,20.1623,20.2031,77100.0
2006-03-23 15:15:00,34.6,34.61,34.59,34.61,43300.0,20.2031,20.209,20.1973,20.209,43300.0
2006-03-23 15:20:00,34.6,34.61,34.54,34.56,73000.0,20.2031,20.209,20.1681,20.1798,73000.0
2006-03-23 15:25:00,34.55,34.58,34.53,34.58,37600.0,20.1739,20.1915,20.1623,20.1915,37600.0
2006-03-23 15:30:00,34.55,34.58,34.53,34.56,46600.0,20.1739,20.1915,20.1623,20.1798,46600.0
2006-03-23 15:35:00,34.56,34.57,34.53,34.55,43800.0,20.1798,20.1856,20.1623,20.1739,43800.0
2006-03-23 15:40:00,34.54,34.56,34.51,34.56,60700.0,20.1681,20.1798,20.1506,20.1798,60700.0
2006-03-23 15:45:00,34.56,34.59,34.5,34.58,101300.0,20.1798,20.1973,20.1448,20.1915,101300.0
2006-03-23 15:50:00,34.58,34.58,34.54,34.56,71500.0,20.1915,20.1915,20.1681,20.1798,71500.0
2006-03-23 15:55:00,34.56,34.56,34.51,34.53,93400.0,20.1798,20.1798,20.1506,20.1623,93400.0
2006-03-24 09:30:00,34.54,34.67,34.52,34.6,97100.0,20.1681,20.244,20.1564,20.2031,97100.0
2006-03-24 09:35:00,34.58,34.66,34.55,34.55,41400.0,20.1915,20.2382,20.1739,20.1739,41400.0
2006-03-24 09:40:00,34.54,34.66,34.53,34.62,48600.0,20.1681,20.2382,20.1623,20.2148,48600.0
2006-03-24 09:45:00,34.62,34.62,34.46,34.47,47200.0,20.2148,20.2148,20.1214,20.1272,47200.0
2006-03-24 09:50:00,34.47,34.49,34.4,34.43,56300.0,20.1272,20.1389,20.0864,20.1039,56300.0
2006-03-24 09:55:00,34.46,34.5,34.43,34.48,34900.0,20.1214,20.1448,20.1039,20.1331,34900.0
2006-03-24 10:00:00,34.49,34.55,34.49,34.53,35800.0,20.1389,20.1739,20.1389,20.1623,35800.0
2006-03-24 10:05:00,34.52,34.59,34.52,34.58,44700.0,20.1564,20.1973,20.1564,20.1915,44700.0
2006-03-24 10:10:00,34.58,34.67,34.58,34.61,77600.0,20.1915,20.244,20.1915,20.209,77600.0
2006-03-24 10:15:00,34.63,34.67,34.62,34.63,22100.0,20.2207,20.244,20.2148,20.2207,22100.0
2006-03-24 10:20:00,34.63,34.63,34.56,34.57,32000.0,20.2207,20.2207,20.1798,20.1856,32000.0
2006-03-24 10:25:00,34.56,34.68,34.55,34.67,47400.0,20.1798,20.2499,20.1739,20.244,47400.0
2006-03-24 10:30:00,34.67,34.73,34.66,34.66,51200.0,20.244,20.2791,20.2382,20.2382,51200.0
2006-03-24 10:35:00,34.66,34.75,34.66,34.75,43900.0,20.2382,20.2907,20.2382,20.2907,43900.0
2006-03-24 10:40:00,34.75,34.86,34.74,34.85,73500.0,20.2907,20.355,20.2849,20.3491,73500.0
2006-03-24 10:45:00,34.84,34.86,34.76,34.76,26000.0,20.3433,20.355,20.2966,20.2966,26000.0
2006-03-24 10:50:00,34.77,34.78,34.76,34.77,22800.0,20.3024,20.3082,20.2966,20.3024,22800.0
2006-03-24 10:55:00,34.76,34.83,34.74,34.82,21100.0,20.2966,20.3374,20.2849,20.3316,21100.0
2006-03-24 11:00:00,34.82,34.82,34.78,34.79,18500.0,20.3316,20.3316,20.3082,20.3141,18500.0
2006-03-24 11:05:00,34.78,34.85,34.78,34.83,38400.0,20.3082,20.3491,20.3082,20.3374,38400.0
2006-03-24 11:10:00,34.83,34.84,34.8,34.8,24300.0,20.3374,20.3433,20.3199,20.3199,24300.0
2006-03-24 11:15:00,34.8,34.82,34.79,34.8,19600.0,20.3199,20.3316,20.3141,20.3199,19600.0
2006-03-24 11:20:00,34.8,34.8,34.77,34.78,26300.0,20.3199,20.3199,20.3024,20.3082,26300.0
2006-03-24 11:25:00,34.78,34.79,34.77,34.78,22600.0,20.3082,20.3141,20.3024,20.3082,22600.0
2006-03-24 11:30:00,34.77,34.79,34.77,34.77,31100.0,20.3024,20.3141,20.3024,20.3024,31100.0
2006-03-24 11:35:00,34.78,34.79,34.77,34.77,31600.0,20.3082,20.3141,20.3024,20.3024,31600.0
2006-03-24 11:40:00,34.77,34.78,34.76,34.77,17500.0,20.3024,20.3082,20.2966,20.3024,17500.0
2006-03-24 11:45:00,34.76,34.77,34.7,34.72,79500.0,20.2966,20.3024,20.2615,20.2732,79500.0
2006-03-24 11:50:00,34.71,34.75,34.71,34.75,24100.0,20.2674,20.2907,20.2674,20.2907,24100.0
2006-03-24 11:55:00,34.75,34.77,34.74,34.77,20800.0,20.2907,20.3024,20.2849,20.3024,20800.0
2006-03-24 12:00:00,34.76,34.79,34.75,34.79,30400.0,20.2966,20.3141,20.2907,20.3141,30400.0
2006-03-24 12:05:00,34.78,34.78,34.75,34.76,15000.0,20.3082,20.3082,20.2907,20.2966,15000.0
2006-03-24 12:10:00,34.75,34.78,34.75,34.78,9100.0,20.2907,20.3082,20.2907,20.3082,9100.0
2006-03-24 12:15:00,34.79,34.79,34.77,34.78,11600.0,20.3141,20.3141,20.3024,20.3082,11600.0
2006-03-24 12:20:00,34.77,34.77,34.76,34.76,23400.0,20.3024,20.3024,20.2966,20.2966,23400.0
2006-03-24 12:25:00,34.76,34.76,34.75,34.75,8300.0,20.2966,20.2966,20.2907,20.2907,8300.0
2006-03-24 12:30:00,34.75,34.76,34.73,34.74,22600.0,20.2907,20.2966,20.2791,20.2849,22600.0
2006-03-24 12:35:00,34.76,34.76,34.74,34.75,24400.0,20.2966,20.2966,20.2849,20.2907,24400.0
2006-03-24 12:40:00,34.75,34.76,34.75,34.76,19000.0,20.2907,20.2966,20.2907,20.2966,19000.0
2006-03-24 12:45:00,34.75,34.75,34.73,34.75,12200.0,20.2907,20.2907,20.2791,20.2907,12200.0
2006-03-24 12:50:00,34.74,34.75,34.71,34.72,17900.0,20.2849,20.2907,20.2674,20.2732,17900.0
2006-03-24 12:55:00,34.72,34.72,34.71,34.71,12000.0,20.2732,20.2732,20.2674,20.2674,12000.0
2006-03-24 13:00:00,34.71,34.71,34.67,34.69,21100.0,20.2674,20.2674,20.244,20.2557,21100.0
2006-03-24 13:05:00,34.68,34.68,34.66,34.67,28600.0,20.2499,20.2499,20.2382,20.244,28600.0
2006-03-24 13:10:00,34.66,34.66,34.62,34.64,28800.0,20.2382,20.2382,20.2148,20.2265,28800.0
2006-03-24 13:15:00,34.65,34.66,34.63,34.64,22600.0,20.2323,20.2382,20.2207,20.2265,22600.0
2006-03-24 13:20:00,34.64,34.65,34.62,34.63,30900.0,20.2265,20.2323,20.2148,20.2207,30900.0
2006-03-24 13:25:00,34.62,34.64,34.62,34.64,12800.0,20.2148,20.2265,20.2148,20.2265,12800.0
2006-03-24 13:30:00,34.64,34.68,34.63,34.67,29100.0,20.2265,20.2499,20.2207,20.244,29100.0
2006-03-24 13:35:00,34.68,34.69,34.67,34.68,8300.0,20.2499,20.2557,20.244,20.2499,8300.0
2006-03-24 13:40:00,34.68,34.7,34.67,34.7,32900.0,20.2499,20.2615,20.244,20.2615,32900.0
2006-03-24 13:45:00,34.7,34.72,34.69,34.72,19500.0,20.2615,20.2732,20.2557,20.2732,19500.0
2006-03-24 13:50:00,34.71,34.76,34.71,34.75,23300.0,20.2674,20.2966,20.2674,20.2907,23300.0
2006-03-24 13:55:00,34.74,34.77,34.74,34.77,24100.0,20.2849,20.3024,20.2849,20.3024,24100.0
2006-03-24 14:00:00,34.75,34.76,34.69,34.7,64900.0,20.2907,20.2966,20.2557,20.2615,64900.0
2006-03-24 14:05:00,34.71,34.71,34.7,34.71,13200.0,20.2674,20.2674,20.2615,20.2674,13200.0
2006-03-24 14:10:00,34.73,34.73,34.7,34.71,74500.0,20.2791,20.2791,20.2615,20.2674,74500.0
2006-03-24 14:15:00,34.71,34.72,34.7,34.7,23500.0,20.2674,20.2732,20.2615,20.2615,23500.0
2006-03-24 14:20:00,34.71,34.71,34.69,34.71,39500.0,20.2674,20.2674,20.2557,20.2674,39500.0
2006-03-24 14:25:00,34.7,34.7,34.68,34.69,37400.0,20.2615,20.2615,20.2499,20.2557,37400.0
2006-03-24 14:30:00,34.68,34.69,34.67,34.69,17400.0,20.2499,20.2557,20.244,20.2557,17400.0
2006-03-24 14:35:00,34.69,34.69,34.68,34.69,6900.0,20.2557,20.2557,20.2499,20.2557,6900.0
2006-03-24 14:40:00,34.69,34.72,34.68,34.72,43900.0,20.2557,20.2732,20.2499,20.2732,43900.0
2006-03-24 14:45:00,34.7,34.72,34.7,34.7,26800.0,20.2615,20.2732,20.2615,20.2615,26800.0
2006-03-24 14:50:00,34.7,34.73,34.69,34.73,53100.0,20.2615,20.2791,20.2557,20.2791,53100.0
2006-03-24 14:55:00,34.73,34.73,34.68,34.73,71300.0,20.2791,20.2791,20.2499,20.2791,71300.0
2006-03-24 15:00:00,34.73,34.75,34.71,34.74,43500.0,20.2791,20.2907,20.2674,20.2849,43500.0
2006-03-24 15:05:00,34.74,34.75,34.73,34.74,45600.0,20.2849,20.2907,20.2791,20.2849,45600.0
2006-03-24 15:10:00,34.74,34.78,34.73,34.77,67400.0,20.2849,20.3082,20.2791,20.3024,67400.0
2006-03-24 15:15:00,34.77,34.78,34.73,34.73,37400.0,20.3024,20.3082,20.2791,20.2791,37400.0
2006-03-24 15:20:00,34.73,34.74,34.7,34.71,55900.0,20.2791,20.2849,20.2615,20.2674,55900.0
2006-03-24 15:25:00,34.72,34.75,34.71,34.72,34300.0,20.2732,20.2907,20.2674,20.2732,34300.0
2006-03-24 15:30:00,34.72,34.79,34.72,34.75,92900.0,20.2732,20.3141,20.2732,20.2907,92900.0
2006-03-24 15:35:00,34.75,34.75,34.69,34.71,54600.0,20.2907,20.2907,20.2557,20.2674,54600.0
2006-03-24 15:40:00,34.7,34.73,34.69,34.69,175300.0,20.2615,20.2791,20.2557,20.2557,175300.0
2006-03-24 15:45:00,34.7,34.72,34.68,34.72,76700.0,20.2615,20.2732,20.2499,20.2732,76700.0
2006-03-24 15:50:00,34.71,34.71,34.68,34.7,64300.0,20.2674,20.2674,20.2499,20.2615,64300.0
2006-03-24 15:55:00,34.7,34.71,34.69,34.69,168300.0,20.2615,20.2674,20.2557,20.2557,168300.0
2006-03-27 09:30:00,34.42,34.56,34.37,34.47,292100.0,20.098,20.1798,20.0688,20.1272,292100.0
2006-03-27 09:35:00,34.49,34.54,34.45,34.48,42500.0,20.1389,20.1681,20.1156,20.1331,42500.0
2006-03-27 09:40:00,34.49,34.65,34.48,34.53,52500.0,20.1389,20.2323,20.1331,20.1623,52500.0
2006-03-27 09:45:00,34.53,34.54,34.49,34.52,61000.0,20.1623,20.1681,20.1389,20.1564,61000.0
2006-03-27 09:50:00,34.52,34.55,34.51,34.54,29700.0,20.1564,20.1739,20.1506,20.1681,29700.0
2006-03-27 09:55:00,34.54,34.55,34.51,34.53,36200.0,20.1681,20.1739,20.1506,20.1623,36200.0
2006-03-27 10:00:00,34.53,34.54,34.49,34.52,59700.0,20.1623,20.1681,20.1389,20.1564,59700.0
2006-03-27 10:05:00,34.52,34.52,34.47,34.47,45700.0,20.1564,20.1564,20.1272,20.1272,45700.0
2006-03-27 10:10:00,34.47,34.48,34.44,34.46,53700.0,20.1272,20.1331,20.1097,20.1214,53700.0
2006-03-27 10:15:00,34.45,34.48,34.45,34.47,54800.0,20.1156,20.1331,20.1156,20.1272,54800.0
2006-03-27 10:20:00,34.47,34.48,34.47,34.48,15400.0,20.1272,20.1331,20.1272,20.1331,15400.0
2006-03-27 10:25:00,34.47,34.52,34.47,34.51,25100.0,20.1272,20.1564,20.1272,20.1506,25100.0
2006-03-27 10:30:00,34.52,34.56,34.51,34.54,27800.0,20.1564,20.1798,20.1506,20.1681,27800.0
2006-03-27 10:35:00,34.54,34.56,34.52,34.56,29200.0,20.1681,20.1798,20.1564,20.1798,29200.0
2006-03-27 10:40:00,34.55,34.58,34.51,34.57,41000.0,20.1739,20.1915,20.1506,20.1856,41000.0
2006-03-27 10:45:00,34.57,34.57,34.52,34.53,37300.0,20.1856,20.1856,20.1564,20.1623,37300.0
2006-03-27 10:50:00,34.53,34.53,34.49,34.5,35500.0,20.1623,20.1623,20.1389,20.1448,35500.0
2006-03-27 10:55:00,34.5,34.51,34.46,34.47,48400.0,20.1448,20.1506,20.1214,20.1272,48400.0
2006-03-27 11:00:00,34.46,34.48,34.43,34.47,65400.0,20.1214,20.1331,20.1039,20.1272,65400.0
2006-03-27 11:05:00,34.47,34.48,34.44,34.47,39400.0,20.1272,20.1331,20.1097,20.1272,39400.0
2006-03-27 11:10:00,34.46,34.47,34.44,34.47,19500.0,20.1214,20.1272,20.1097,20.1272,19500.0
2006-03-27 11:15:00,34.48,34.58,34.47,34.54,50000.0,20.1331,20.1915,20.1272,20.1681,50000.0
2006-03-27 11:20:00,34.54,34.56,34.52,34.52,31200.0,20.1681,20.1798,20.1564,20.1564,31200.0
2006-03-27 11:25:00,34.53,34.54,34.49,34.5,23700.0,20.1623,20.1681,20.1389,20.1448,23700.0
2006-03-27 11:30:00,34.49,34.52,34.47,34.5,37900.0,20.1389,20.1564,20.1272,20.1448,37900.0
2006-03-27 11:35:00,34.5,34.52,34.5,34.52,17800.0,20.1448,20.1564,20.1448,20.1564,17800.0
2006-03-27 11:40:00,34.52,34.54,34.51,34.53,19700.0,20.1564,20.1681,20.1506,20.1623,19700.0
2006-03-27 11:45:00,34.53,34.53,34.5,34.52,41500.0,20.1623,20.1623,20.1448,20.1564,41500.0
2006-03-27 11:50:00,34.51,34.53,34.49,34.51,15500.0,20.1506,20.1623,20.1389,20.1506,15500.0
2006-03-27 11:55:00,34.5,34.51,34.44,34.45,29900.0,20.1448,20.1506,20.1097,20.1156,29900.0
2006-03-27 12:00:00,34.45,34.46,34.45,34.46,19800.0,20.1156,20.1214,20.1156,20.1214,19800.0
2006-03-27 12:05:00,34.45,34.5,34.45,34.49,30900.0,20.1156,20.1448,20.1156,20.1389,30900.0
2006-03-27 12:10:00,34.49,34.51,34.48,34.51,34700.0,20.1389,20.1506,20.1331,20.1506,34700.0
2006-03-27 12:15:00,34.5,34.51,34.49,34.49,30600.0,20.1448,20.1506,20.1389,20.1389,30600.0
2006-03-27 12:20:00,34.49,34.5,34.45,34.47,18000.0,20.1389,20.1448,20.1156,20.1272,18000.0
2006-03-27 12:25:00,34.49,34.49,34.47,34.48,10000.0,20.1389,20.1389,20.1272,20.1331,10000.0
2006-03-27 12:30:00,34.47,34.51,34.47,34.51,52900.0,20.1272,20.1506,20.1272,20.1506,52900.0
2006-03-27 12:35:00,34.51,34.54,34.5,34.54,26100.0,20.1506,20.1681,20.1448,20.1681,26100.0
2006-03-27 12:40:00,34.54,34.54,34.52,34.52,17800.0,20.1681,20.1681,20.1564,20.1564,17800.0
2006-03-27 12:45:00,34.52,34.58,34.52,34.57,24700.0,20.1564,20.1915,20.1564,20.1856,24700.0
2006-03-27 12:50:00,34.58,34.58,34.55,34.56,24500.0,20.1915,20.1915,20.1739,20.1798,24500.0
2006-03-27 12:55:00,34.56,34.56,34.53,34.53,33500.0,20.1798,20.1798,20.1623,20.1623,33500.0
2006-03-27 13:00:00,34.54,34.56,34.53,34.55,49700.0,20.1681,20.1798,20.1623,20.1739,49700.0
2006-03-27 13:05:00,34.55,34.55,34.54,34.55,12700.0,20.1739,20.1739,20.1681,20.1739,12700.0
2006-03-27 13:10:00,34.55,34.56,34.54,34.54,18200.0,20.1739,20.1798,20.1681,20.1681,18200.0
2006-03-27 13:15:00,34.55,34.56,34.53,34.54,20400.0,20.1739,20.1798,20.1623,20.1681,20400.0
2006-03-27 13:20:00,34.54,34.54,34.52,34.53,21300.0,20.1681,20.1681,20.1564,20.1623,21300.0
2006-03-27 13:25:00,34.53,34.54,34.52,34.54,13000.0,20.1623,20.1681,20.1564,20.1681,13000.0
2006-03-27 13:30:00,34.54,34.56,34.53,34.55,19000.0,20.1681,20.1798,20.1623,20.1739,19000.0
2006-03-27 13:35:00,34.54,34.55,34.51,34.53,16000.0,20.1681,20.1739,20.1506,20.1623,16000.0
2006-03-27 13:40:00,34.52,34.54,34.52,34.54,11000.0,20.1564,20.1681,20.1564,20.1681,11000.0
2006-03-27 13:45:00,34.54,34.54,34.53,34.53,4300.0,20.1681,20.1681,20.1623,20.1623,4300.0
2006-03-27 13:50:00,34.53,34.54,34.52,34.53,22700.0,20.1623,20.1681,20.1564,20.1623,22700.0
2006-03-27 13:55:00,34.53,34.58,34.53,34.56,32900.0,20.1623,20.1915,20.1623,20.1798,32900.0
2006-03-27 14:00:00,34.56,34.56,34.55,34.56,5800.0,20.1798,20.1798,20.1739,20.1798,5800.0
2006-03-27 14:05:00,34.56,34.56,34.53,34.54,47500.0,20.1798,20.1798,20.1623,20.1681,47500.0
2006-03-27 14:10:00,34.54,34.54,34.53,34.53,24000.0,20.1681,20.1681,20.1623,20.1623,24000.0
2006-03-27 14:15:00,34.53,34.54,34.51,34.52,46800.0,20.1623,20.1681,20.1506,20.1564,46800.0
2006-03-27 14:20:00,34.52,34.57,34.52,34.57,71700.0,20.1564,20.1856,20.1564,20.1856,71700.0
2006-03-27 14:25:00,34.57,34.58,34.56,34.58,28200.0,20.1856,20.1915,20.1798,20.1915,28200.0
2006-03-27 14:30:00,34.57,34.59,34.56,34.57,43600.0,20.1856,20.1973,20.1798,20.1856,43600.0
2006-03-27 14:35:00,34.57,34.62,34.57,34.6,17000.0,20.1856,20.2148,20.1856,20.2031,17000.0
2006-03-27 14:40:00,34.59,34.61,34.57,34.6,72800.0,20.1973,20.209,20.1856,20.2031,72800.0
2006-03-27 14:45:00,34.6,34.61,34.58,34.6,40200.0,20.2031,20.209,20.1915,20.2031,40200.0
2006-03-27 14:50:00,34.59,34.61,34.58,34.59,27600.0,20.1973,20.209,20.1915,20.1973,27600.0
2006-03-27 14:55:00,34.59,34.59,34.57,34.59,40000.0,20.1973,20.1973,20.1856,20.1973,40000.0
2006-03-27 15:00:00,34.59,34.59,34.56,34.57,23200.0,20.1973,20.1973,20.1798,20.1856,23200.0
2006-03-27 15:05:00,34.57,34.58,34.56,34.58,11100.0,20.1856,20.1915,20.1798,20.1915,11100.0
2006-03-27 15:10:00,34.57,34.61,34.57,34.6,50600.0,20.1856,20.209,20.1856,20.2031,50600.0
2006-03-27 15:15:00,34.6,34.61,34.59,34.6,71500.0,20.2031,20.209,20.1973,20.2031,71500.0
2006-03-27 15:20:00,34.6,34.61,34.59,34.6,60600.0,20.2031,20.209,20.1973,20.2031,60600.0
2006-03-27 15:25:00,34.6,34.6,34.58,34.59,27400.0,20.2031,20.2031,20.1915,20.1973,27400.0
2006-03-27 15:30:00,34.59,34.61,34.57,34.57,80000.0,20.1973,20.209,20.1856,20.1856,80000.0
2006-03-27 15:35:00,34.58,34.58,34.56,34.56,15700.0,20.1915,20.1915,20.1798,20.1798,15700.0
2006-03-27 15:40:00,34.56,34.59,34.56,34.59,25200.0,20.1798,20.1973,20.1798,20.1973,25200.0
2006-03-27 15:45:00,34.59,34.62,34.58,34.61,58000.0,20.1973,20.2148,20.1915,20.209,58000.0
2006-03-27 15:50:00,34.61,34.62,34.59,34.6,154100.0,20.209,20.2148,20.1973,20.2031,154100.0
2006-03-27 15:55:00,34.6,34.61,34.57,34.59,88600.0,20.2031,20.209,20.1856,20.1973,88600.0
2006-03-28 09:30:00,34.36,34.45,34.36,34.42,187000.0,20.063,20.1156,20.063,20.098,187000.0
2006-03-28 09:35:00,34.41,34.42,34.36,34.36,145400.0,20.0922,20.098,20.063,20.063,145400.0
2006-03-28 09:40:00,34.36,34.46,34.35,34.45,35300.0,20.063,20.1214,20.0572,20.1156,35300.0
2006-03-28 09:45:00,34.45,34.46,34.39,34.4,54100.0,20.1156,20.1214,20.0805,20.0864,54100.0
2006-03-28 09:50:00,34.41,34.44,34.41,34.44,36900.0,20.0922,20.1097,20.0922,20.1097,36900.0
2006-03-28 09:55:00,34.43,34.44,34.39,34.39,58900.0,20.1039,20.1097,20.0805,20.0805,58900.0
2006-03-28 10:00:00,34.4,34.42,34.31,34.34,49000.0,20.0864,20.098,20.0338,20.0513,49000.0
2006-03-28 10:05:00,34.34,34.4,34.33,34.35,31600.0,20.0513,20.0864,20.0455,20.0572,31600.0
2006-03-28 10:10:00,34.36,34.38,34.34,34.38,49400.0,20.063,20.0747,20.0513,20.0747,49400.0
2006-03-28 10:15:00,34.39,34.4,34.37,34.39,29600.0,20.0805,20.0864,20.0688,20.0805,29600.0
2006-03-28 10:20:00,34.4,34.44,34.39,34.43,29600.0,20.0864,20.1097,20.0805,20.1039,29600.0
2006-03-28 10:25:00,34.43,34.45,34.4,34.4,19800.0,20.1039,20.1156,20.0864,20.0864,19800.0
2006-03-28 10:30:00,34.41,34.43,34.39,34.43,27900.0,20.0922,20.1039,20.0805,20.1039,27900.0
2006-03-28 10:35:00,34.42,34.44,34.41,34.44,22100.0,20.098,20.1097,20.0922,20.1097,22100.0
2006-03-28 10:40:00,34.43,34.43,34.39,34.4,378500.0,20.1039,20.1039,20.0805,20.0864,378500.0
2006-03-28 10:45:00,34.39,34.41,34.39,34.41,13300.0,20.0805,20.0922,20.0805,20.0922,13300.0
2006-03-28 10:50:00,34.41,34.43,34.4,34.41,30500.0,20.0922,20.1039,20.0864,20.0922,30500.0
2006-03-28 10:55:00,34.41,34.43,34.4,34.4,17400.0,20.0922,20.1039,20.0864,20.0864,17400.0
2006-03-28 11:00:00,34.4,34.44,34.4,34.43,14200.0,20.0864,20.1097,20.0864,20.1039,14200.0
2006-03-28 11:05:00,34.42,34.45,34.4,34.44,41200.0,20.098,20.1156,20.0864,20.1097,41200.0
2006-03-28 11:10:00,34.44,34.44,34.4,34.41,32400.0,20.1097,20.1097,20.0864,20.0922,32400.0
2006-03-28 11:15:00,34.42,34.44,34.4,34.43,18500.0,20.098,20.1097,20.0864,20.1039,18500.0
2006-03-28 11:20:00,34.42,34.43,34.4,34.4,20000.0,20.098,20.1039,20.0864,20.0864,20000.0
2006-03-28 11:25:00,34.4,34.41,34.39,34.4,19200.0,20.0864,20.0922,20.0805,20.0864,19200.0
2006-03-28 11:30:00,34.4,34.42,34.39,34.41,14400.0,20.0864,20.098,20.0805,20.0922,14400.0
2006-03-28 11:35:00,34.41,34.42,34.4,34.41,12500.0,20.0922,20.098,20.0864,20.0922,12500.0
2006-03-28 11:40:00,34.41,34.42,34.41,34.42,17400.0,20.0922,20.098,20.0922,20.098,17400.0
2006-03-28 11:45:00,34.42,34.42,34.4,34.41,51100.0,20.098,20.098,20.0864,20.0922,51100.0
2006-03-28 11:50:00,34.42,34.44,34.41,34.43,22400.0,20.098,20.1097,20.0922,20.1039,22400.0
2006-03-28 11:55:00,34.43,34.45,34.43,34.44,17500.0,20.1039,20.1156,20.1039,20.1097,17500.0
2006-03-28 12:00:00,34.44,34.46,34.43,34.45,24800.0,20.1097,20.1214,20.1039,20.1156,24800.0
2006-03-28 12:05:00,34.45,34.47,34.44,34.47,12400.0,20.1156,20.1272,20.1097,20.1272,12400.0
2006-03-28 12:10:00,34.46,34.48,34.46,34.47,10000.0,20.1214,20.1331,20.1214,20.1272,10000.0
2006-03-28 12:15:00,34.48,34.56,34.48,34.53,48500.0,20.1331,20.1798,20.1331,20.1623,48500.0
2006-03-28 12:20:00,34.52,34.59,34.52,34.56,47000.0,20.1564,20.1973,20.1564,20.1798,47000.0
2006-03-28 12:25:00,34.57,34.58,34.52,34.54,50900.0,20.1856,20.1915,20.1564,20.1681,50900.0
2006-03-28 12:30:00,34.54,34.61,34.54,34.59,41400.0,20.1681,20.209,20.1681,20.1973,41400.0
2006-03-28 12:35:00,34.59,34.6,34.58,34.59,23300.0,20.1973,20.2031,20.1915,20.1973,23300.0
2006-03-28 12:40:00,34.6,34.65,34.6,34.65,30700.0,20.2031,20.2323,20.2031,20.2323,30700.0
2006-03-28 12:45:00,34.64,34.68,34.64,34.68,21800.0,20.2265,20.2499,20.2265,20.2499,21800.0
2006-03-28 12:50:00,34.67,34.68,34.64,34.65,17700.0,20.244,20.2499,20.2265,20.2323,17700.0
2006-03-28 12:55:00,34.64,34.64,34.63,34.63,34200.0,20.2265,20.2265,20.2207,20.2207,34200.0
2006-03-28 13:00:00,34.63,34.66,34.63,34.64,39100.0,20.2207,20.2382,20.2207,20.2265,39100.0
2006-03-28 13:05:00,34.66,34.66,34.65,34.66,6400.0,20.2382,20.2382,20.2323,20.2382,6400.0
2006-03-28 13:10:00,34.66,34.7,34.66,34.69,34100.0,20.2382,20.2615,20.2382,20.2557,34100.0
2006-03-28 13:15:00,34.69,34.73,34.69,34.71,26100.0,20.2557,20.2791,20.2557,20.2674,26100.0
2006-03-28 13:20:00,34.72,34.75,34.72,34.74,53200.0,20.2732,20.2907,20.2732,20.2849,53200.0
2006-03-28 13:25:00,34.74,34.75,34.72,34.73,22900.0,20.2849,20.2907,20.2732,20.2791,22900.0
2006-03-28 13:30:00,34.72,34.73,34.68,34.68,22600.0,20.2732,20.2791,20.2499,20.2499,22600.0
2006-03-28 13:35:00,34.68,34.68,34.66,34.68,16800.0,20.2499,20.2499,20.2382,20.2499,16800.0
2006-03-28 13:40:00,34.67,34.68,34.64,34.65,19200.0,20.244,20.2499,20.2265,20.2323,19200.0
2006-03-28 13:45:00,34.64,34.67,34.64,34.65,31100.0,20.2265,20.244,20.2265,20.2323,31100.0
2006-03-28 13:50:00,34.65,34.68,34.64,34.67,15300.0,20.2323,20.2499,20.2265,20.244,15300.0
2006-03-28 13:55:00,34.68,34.69,34.66,34.66,29800.0,20.2499,20.2557,20.2382,20.2382,29800.0
2006-03-28 14:00:00,34.67,34.72,34.67,34.72,40000.0,20.244,20.2732,20.244,20.2732,40000.0
2006-03-28 14:05:00,34.72,34.72,34.71,34.72,20300.0,20.2732,20.2732,20.2674,20.2732,20300.0
2006-03-28 14:10:00,34.72,34.75,34.71,34.75,24100.0,20.2732,20.2907,20.2674,20.2907,24100.0
2006-03-28 14:15:00,34.75,34.77,34.52,34.58,81200.0,20.2907,20.3024,20.1564,20.1915,81200.0
2006-03-28 14:20:00,34.56,34.63,34.44,34.45,91400.0,20.1798,20.2207,20.1097,20.1156,91400.0
2006-03-28 14:25:00,34.46,34.6,34.44,34.54,85600.0,20.1214,20.2031,20.1097,20.1681,85600.0
2006-03-28 14:30:00,34.53,34.53,34.39,34.41,124800.0,20.1623,20.1623,20.0805,20.0922,124800.0
2006-03-28 14:35:00,34.4,34.45,34.4,34.45,158000.0,20.0864,20.1156,20.0864,20.1156,158000.0
2006-03-28 14:40:00,34.44,34.49,34.44,34.48,54000.0,20.1097,20.1389,20.1097,20.1331,54000.0
2006-03-28 14:45:00,34.48,34.49,34.4,34.44,76900.0,20.1331,20.1389,20.0864,20.1097,76900.0
2006-03-28 14:50:00,34.43,34.46,34.42,34.46,41700.0,20.1039,20.1214,20.098,20.1214,41700.0
2006-03-28 14:55:00,34.46,34.46,34.4,34.42,37300.0,20.1214,20.1214,20.0864,20.098,37300.0
2006-03-28 15:00:00,34.42,34.43,34.39,34.41,46500.0,20.098,20.1039,20.0805,20.0922,46500.0
2006-03-28 15:05:00,34.41,34.43,34.39,34.4,57600.0,20.0922,20.1039,20.0805,20.0864,57600.0
2006-03-28 15:10:00,34.4,34.42,34.39,34.4,153100.0,20.0864,20.098,20.0805,20.0864,153100.0
2006-03-28 15:15:00,34.4,34.41,34.35,34.38,96400.0,20.0864,20.0922,20.0572,20.0747,96400.0
2006-03-28 15:20:00,34.39,34.42,34.39,34.41,32000.0,20.0805,20.098,20.0805,20.0922,32000.0
2006-03-28 15:25:00,34.41,34.42,34.4,34.41,81700.0,20.0922,20.098,20.0864,20.0922,81700.0
2006-03-28 15:30:00,34.41,34.45,34.41,34.41,60400.0,20.0922,20.1156,20.0922,20.0922,60400.0
2006-03-28 15:35:00,34.42,34.42,34.36,34.37,80600.0,20.098,20.098,20.063,20.0688,80600.0
2006-03-28 15:40:00,34.37,34.37,34.33,34.33,128600.0,20.0688,20.0688,20.0455,20.0455,128600.0
2006-03-28 15:45:00,34.34,34.35,34.31,34.31,140200.0,20.0513,20.0572,20.0338,20.0338,140200.0
2006-03-28 15:50:00,34.3,34.31,34.28,34.31,151000.0,20.028,20.0338,20.0163,20.0338,151000.0
2006-03-28 15:55:00,34.31,34.35,34.3,34.31,111500.0,20.0338,20.0572,20.028,20.0338,111500.0
2006-03-29 09:30:00,34.2,34.35,33.35,34.33,146400.0,19.9696,20.0572,19.4733,20.0455,146400.0
2006-03-29 09:35:00,34.3,34.38,34.29,34.37,52200.0,20.028,20.0747,20.0221,20.0688,52200.0
2006-03-29 09:40:00,34.37,34.38,34.29,34.3,73700.0,20.0688,20.0747,20.0221,20.028,73700.0
2006-03-29 09:45:00,34.3,34.3,34.23,34.29,39600.0,20.028,20.028,19.9871,20.0221,39600.0
2006-03-29 09:50:00,34.28,34.3,34.21,34.21,32400.0,20.0163,20.028,19.9754,19.9754,32400.0
2006-03-29 09:55:00,34.21,34.26,34.19,34.22,40400.0,19.9754,20.0046,19.9637,19.9813,40400.0
2006-03-29 10:00:00,34.23,34.31,34.22,34.31,27900.0,19.9871,20.0338,19.9813,20.0338,27900.0
2006-03-29 10:05:00,34.31,34.32,34.28,34.28,26200.0,20.0338,20.0397,20.0163,20.0163,26200.0
2006-03-29 10:10:00,34.27,34.28,34.24,34.26,33200.0,20.0105,20.0163,19.9929,20.0046,33200.0
2006-03-29 10:15:00,34.26,34.34,34.25,34.34,20800.0,20.0046,20.0513,19.9988,20.0513,20800.0
2006-03-29 10:20:00,34.33,34.35,34.31,34.34,25900.0,20.0455,20.0572,20.0338,20.0513,25900.0
2006-03-29 10:25:00,34.34,34.39,34.31,34.39,17800.0,20.0513,20.0805,20.0338,20.0805,17800.0
2006-03-29 10:30:00,34.39,34.4,34.37,34.38,29800.0,20.0805,20.0864,20.0688,20.0747,29800.0
2006-03-29 10:35:00,34.39,34.4,34.31,34.32,20900.0,20.0805,20.0864,20.0338,20.0397,20900.0
2006-03-29 10:40:00,34.32,34.38,34.31,34.35,15800.0,20.0397,20.0747,20.0338,20.0572,15800.0
2006-03-29 10:45:00,34.35,34.35,34.32,34.32,22900.0,20.0572,20.0572,20.0397,20.0397,22900.0
2006-03-29 10:50:00,34.31,34.35,34.3,34.33,24000.0,20.0338,20.0572,20.028,20.0455,24000.0
2006-03-29 10:55:00,34.33,34.34,34.32,34.34,23100.0,20.0455,20.0513,20.0397,20.0513,23100.0
2006-03-29 11:00:00,34.33,34.36,34.31,34.36,23600.0,20.0455,20.063,20.0338,20.063,23600.0
2006-03-29 11:05:00,34.34,34.39,34.34,34.38,32200.0,20.0513,20.0805,20.0513,20.0747,32200.0
2006-03-29 11:10:00,34.4,34.4,34.38,34.39,10300.0,20.0864,20.0864,20.0747,20.0805,10300.0
2006-03-29 11:15:00,34.39,34.45,34.38,34.44,31400.0,20.0805,20.1156,20.0747,20.1097,31400.0
2006-03-29 11:20:00,34.44,34.49,34.43,34.48,40600.0,20.1097,20.1389,20.1039,20.1331,40600.0
2006-03-29 11:25:00,34.47,34.53,34.46,34.53,53100.0,20.1272,20.1623,20.1214,20.1623,53100.0
2006-03-29 11:30:00,34.52,34.62,34.52,34.59,79900.0,20.1564,20.2148,20.1564,20.1973,79900.0
2006-03-29 11:35:00,34.58,34.61,34.52,34.53,60100.0,20.1915,20.209,20.1564,20.1623,60100.0
2006-03-29 11:40:00,34.53,34.62,34.52,34.59,36900.0,20.1623,20.2148,20.1564,20.1973,36900.0
2006-03-29 11:45:00,34.59,34.6,34.57,34.59,24700.0,20.1973,20.2031,20.1856,20.1973,24700.0
2006-03-29 11:50:00,34.59,34.6,34.54,34.55,26900.0,20.1973,20.2031,20.1681,20.1739,26900.0
2006-03-29 11:55:00,34.54,34.54,34.51,34.53,34000.0,20.1681,20.1681,20.1506,20.1623,34000.0
2006-03-29 12:00:00,34.53,34.54,34.51,34.52,28000.0,20.1623,20.1681,20.1506,20.1564,28000.0
2006-03-29 12:05:00,34.53,34.53,34.5,34.51,21300.0,20.1623,20.1623,20.1448,20.1506,21300.0
2006-03-29 12:10:00,34.51,34.54,34.51,34.52,17700.0,20.1506,20.1681,20.1506,20.1564,17700.0
2006-03-29 12:15:00,34.51,34.54,34.5,34.52,24700.0,20.1506,20.1681,20.1448,20.1564,24700.0
2006-03-29 12:20:00,34.51,34.52,34.47,34.47,22000.0,20.1506,20.1564,20.1272,20.1272,22000.0
2006-03-29 12:25:00,34.47,34.49,34.46,34.46,14600.0,20.1272,20.1389,20.1214,20.1214,14600.0
2006-03-29 12:30:00,34.46,34.47,34.46,34.46,8000.0,20.1214,20.1272,20.1214,20.1214,8000.0
2006-03-29 12:35:00,34.46,34.46,34.44,34.45,9200.0,20.1214,20.1214,20.1097,20.1156,9200.0
2006-03-29 12:40:00,34.44,34.45,34.43,34.44,9900.0,20.1097,20.1156,20.1039,20.1097,9900.0
2006-03-29 12:45:00,34.45,34.45,34.44,34.44,6700.0,20.1156,20.1156,20.1097,20.1097,6700.0
2006-03-29 12:50:00,34.44,34.47,34.44,34.45,21500.0,20.1097,20.1272,20.1097,20.1156,21500.0
2006-03-29 12:55:00,34.46,34.47,34.44,34.44,10700.0,20.1214,20.1272,20.1097,20.1097,10700.0
2006-03-29 13:00:00,34.44,34.46,34.44,34.45,12300.0,20.1097,20.1214,20.1097,20.1156,12300.0
2006-03-29 13:05:00,34.44,34.45,34.44,34.44,16500.0,20.1097,20.1156,20.1097,20.1097,16500.0
2006-03-29 13:10:00,34.44,34.46,34.44,34.45,12500.0,20.1097,20.1214,20.1097,20.1156,12500.0
2006-03-29 13:15:00,34.45,34.5,34.41,34.49,42000.0,20.1156,20.1448,20.0922,20.1389,42000.0
2006-03-29 13:20:00,34.48,34.52,34.47,34.52,57900.0,20.1331,20.1564,20.1272,20.1564,57900.0
2006-03-29 13:25:00,34.51,34.51,34.47,34.49,29300.0,20.1506,20.1506,20.1272,20.1389,29300.0
2006-03-29 13:30:00,34.49,34.51,34.49,34.5,12200.0,20.1389,20.1506,20.1389,20.1448,12200.0
2006-03-29 13:35:00,34.5,34.51,34.49,34.5,13000.0,20.1448,20.1506,20.1389,20.1448,13000.0
2006-03-29 13:40:00,34.49,34.5,34.48,34.49,13100.0,20.1389,20.1448,20.1331,20.1389,13100.0
2006-03-29 13:45:00,34.48,34.5,34.48,34.5,11200.0,20.1331,20.1448,20.1331,20.1448,11200.0
2006-03-29 13:50:00,34.49,34.53,34.49,34.52,15100.0,20.1389,20.1623,20.1389,20.1564,15100.0
2006-03-29 13:55:00,34.52,34.55,34.51,34.54,11700.0,20.1564,20.1739,20.1506,20.1681,11700.0
2006-03-29 14:00:00,34.54,34.57,34.54,34.57,18900.0,20.1681,20.1856,20.1681,20.1856,18900.0
2006-03-29 14:05:00,34.56,34.58,34.55,34.58,20900.0,20.1798,20.1915,20.1739,20.1915,20900.0
2006-03-29 14:10:00,34.58,34.62,34.58,34.62,21300.0,20.1915,20.2148,20.1915,20.2148,21300.0
2006-03-29 14:15:00,34.62,34.64,34.59,34.59,41600.0,20.2148,20.2265,20.1973,20.1973,41600.0
2006-03-29 14:20:00,34.59,34.59,34.52,34.58,28900.0,20.1973,20.1973,20.1564,20.1915,28900.0
2006-03-29 14:25:00,34.58,34.6,34.56,34.59,27800.0,20.1915,20.2031,20.1798,20.1973,27800.0
2006-03-29 14:30:00,34.59,34.59,34.56,34.56,11300.0,20.1973,20.1973,20.1798,20.1798,11300.0
2006-03-29 14:35:00,34.56,34.58,34.54,34.56,26800.0,20.1798,20.1915,20.1681,20.1798,26800.0
2006-03-29 14:40:00,34.55,34.58,34.55,34.57,18200.0,20.1739,20.1915,20.1739,20.1856,18200.0
2006-03-29 14:45:00,34.58,34.59,34.55,34.56,18000.0,20.1915,20.1973,20.1739,20.1798,18000.0
2006-03-29 14:50:00,34.55,34.58,34.55,34.58,19900.0,20.1739,20.1915,20.1739,20.1915,19900.0
2006-03-29 14:55:00,34.58,34.62,34.57,34.6,17800.0,20.1915,20.2148,20.1856,20.2031,17800.0
2006-03-29 15:00:00,34.6,34.61,34.57,34.58,34900.0,20.2031,20.209,20.1856,20.1915,34900.0
2006-03-29 15:05:00,34.57,34.58,34.55,34.56,26600.0,20.1856,20.1915,20.1739,20.1798,26600.0
2006-03-29 15:10:00,34.56,34.57,34.53,34.54,157000.0,20.1798,20.1856,20.1623,20.1681,157000.0
2006-03-29 15:15:00,34.54,34.58,34.53,34.57,32800.0,20.1681,20.1915,20.1623,20.1856,32800.0
2006-03-29 15:20:00,34.57,34.62,34.57,34.61,29600.0,20.1856,20.2148,20.1856,20.209,29600.0
2006-03-29 15:25:00,34.6,34.62,34.59,34.62,25100.0,20.2031,20.2148,20.1973,20.2148,25100.0
2006-03-29 15:30:00,34.61,34.62,34.57,34.59,37500.0,20.209,20.2148,20.1856,20.1973,37500.0
2006-03-29 15:35:00,34.58,34.62,34.57,34.61,46000.0,20.1915,20.2148,20.1856,20.209,46000.0
2006-03-29 15:40:00,34.6,34.63,34.58,34.63,44900.0,20.2031,20.2207,20.1915,20.2207,44900.0
2006-03-29 15:45:00,34.62,34.65,34.62,34.64,70600.0,20.2148,20.2323,20.2148,20.2265,70600.0
2006-03-29 15:50:00,34.65,34.65,34.59,34.6,71800.0,20.2323,20.2323,20.1973,20.2031,71800.0
2006-03-29 15:55:00,34.6,34.61,34.59,34.6,76700.0,20.2031,20.209,20.1973,20.2031,76700.0
2006-03-30 09:30:00,34.41,34.47,34.4,34.4,160600.0,20.0922,20.1272,20.0864,20.0864,160600.0
2006-03-30 09:35:00,34.43,34.64,34.4,34.64,46400.0,20.1039,20.2265,20.0864,20.2265,46400.0
2006-03-30 09:40:00,34.64,34.66,34.56,34.66,42900.0,20.2265,20.2382,20.1798,20.2382,42900.0
2006-03-30 09:45:00,34.66,34.71,34.65,34.68,46900.0,20.2382,20.2674,20.2323,20.2499,46900.0
2006-03-30 09:50:00,34.69,34.8,34.68,34.77,36400.0,20.2557,20.3199,20.2499,20.3024,36400.0
2006-03-30 09:55:00,34.76,34.77,34.7,34.73,35500.0,20.2966,20.3024,20.2615,20.2791,35500.0
2006-03-30 10:00:00,34.73,34.75,34.7,34.7,28300.0,20.2791,20.2907,20.2615,20.2615,28300.0
2006-03-30 10:05:00,34.69,34.72,34.66,34.69,25900.0,20.2557,20.2732,20.2382,20.2557,25900.0
2006-03-30 10:10:00,34.67,34.73,34.67,34.72,21100.0,20.244,20.2791,20.244,20.2732,21100.0
2006-03-30 10:15:00,34.73,34.74,34.64,34.64,35300.0,20.2791,20.2849,20.2265,20.2265,35300.0
2006-03-30 10:20:00,34.64,34.65,34.6,34.63,33100.0,20.2265,20.2323,20.2031,20.2207,33100.0
2006-03-30 10:25:00,34.61,34.62,34.56,34.56,44300.0,20.209,20.2148,20.1798,20.1798,44300.0
2006-03-30 10:30:00,34.57,34.57,34.55,34.55,34200.0,20.1856,20.1856,20.1739,20.1739,34200.0
2006-03-30 10:35:00,34.56,34.56,34.51,34.53,33400.0,20.1798,20.1798,20.1506,20.1623,33400.0
2006-03-30 10:40:00,34.52,34.52,34.47,34.48,71800.0,20.1564,20.1564,20.1272,20.1331,71800.0
2006-03-30 10:45:00,34.48,34.49,34.46,34.46,39500.0,20.1331,20.1389,20.1214,20.1214,39500.0
2006-03-30 10:50:00,34.46,34.52,34.45,34.52,48600.0,20.1214,20.1564,20.1156,20.1564,48600.0
2006-03-30 10:55:00,34.52,34.54,34.42,34.43,41100.0,20.1564,20.1681,20.098,20.1039,41100.0
2006-03-30 11:00:00,34.45,34.45,34.27,34.28,90800.0,20.1156,20.1156,20.0105,20.0163,90800.0
2006-03-30 11:05:00,34.28,34.31,34.26,34.28,57900.0,20.0163,20.0338,20.0046,20.0163,57900.0
2006-03-30 11:10:00,34.29,34.29,34.18,34.18,85600.0,20.0221,20.0221,19.9579,19.9579,85600.0
2006-03-30 11:15:00,34.2,34.27,34.18,34.25,39000.0,19.9696,20.0105,19.9579,19.9988,39000.0
2006-03-30 11:20:00,34.25,34.28,34.23,34.26,49800.0,19.9988,20.0163,19.9871,20.0046,49800.0
2006-03-30 11:25:00,34.25,34.33,34.25,34.31,38000.0,19.9988,20.0455,19.9988,20.0338,38000.0
2006-03-30 11:30:00,34.31,34.36,34.28,34.35,31900.0,20.0338,20.063,20.0163,20.0572,31900.0
2006-03-30 11:35:00,34.35,34.35,34.31,34.32,30300.0,20.0572,20.0572,20.0338,20.0397,30300.0
2006-03-30 11:40:00,34.32,34.38,34.31,34.38,29400.0,20.0397,20.0747,20.0338,20.0747,29400.0
2006-03-30 11:45:00,34.37,34.43,34.37,34.38,45300.0,20.0688,20.1039,20.0688,20.0747,45300.0
2006-03-30 11:50:00,34.38,34.4,34.38,34.4,12400.0,20.0747,20.0864,20.0747,20.0864,12400.0
2006-03-30 11:55:00,34.4,34.4,34.38,34.4,158800.0,20.0864,20.0864,20.0747,20.0864,158800.0
2006-03-30 12:00:00,34.4,34.42,34.39,34.4,20500.0,20.0864,20.098,20.0805,20.0864,20500.0
2006-03-30 12:05:00,34.39,34.4,34.36,34.37,37500.0,20.0805,20.0864,20.063,20.0688,37500.0
2006-03-30 12:10:00,34.37,34.39,34.36,34.36,14600.0,20.0688,20.0805,20.063,20.063,14600.0
2006-03-30 12:15:00,34.36,34.38,34.35,34.37,37100.0,20.063,20.0747,20.0572,20.0688,37100.0
2006-03-30 12:20:00,34.37,34.38,34.35,34.36,14000.0,20.0688,20.0747,20.0572,20.063,14000.0
2006-03-30 12:25:00,34.36,34.4,34.36,34.39,9500.0,20.063,20.0864,20.063,20.0805,9500.0
2006-03-30 12:30:00,34.4,34.4,34.38,34.38,16800.0,20.0864,20.0864,20.0747,20.0747,16800.0
2006-03-30 12:35:00,34.38,34.4,34.3,34.3,46100.0,20.0747,20.0864,20.028,20.028,46100.0
2006-03-30 12:40:00,34.31,34.32,34.29,34.3,34300.0,20.0338,20.0397,20.0221,20.028,34300.0
2006-03-30 12:45:00,34.3,34.31,34.28,34.31,40500.0,20.028,20.0338,20.0163,20.0338,40500.0
2006-03-30 12:50:00,34.31,34.32,34.28,34.29,55100.0,20.0338,20.0397,20.0163,20.0221,55100.0
2006-03-30 12:55:00,34.29,34.33,34.29,34.32,34200.0,20.0221,20.0455,20.0221,20.0397,34200.0
2006-03-30 13:00:00,34.33,34.33,34.3,34.32,48400.0,20.0455,20.0455,20.028,20.0397,48400.0
2006-03-30 13:05:00,34.32,34.33,34.29,34.29,30000.0,20.0397,20.0455,20.0221,20.0221,30000.0
2006-03-30 13:10:00,34.29,34.31,34.26,34.26,60000.0,20.0221,20.0338,20.0046,20.0046,60000.0
2006-03-30 13:15:00,34.27,34.28,34.26,34.28,17300.0,20.0105,20.0163,20.0046,20.0163,17300.0
2006-03-30 13:20:00,34.27,34.31,34.27,34.31,19200.0,20.0105,20.0338,20.0105,20.0338,19200.0
2006-03-30 13:25:00,34.31,34.32,34.28,34.29,25800.0,20.0338,20.0397,20.0163,20.0221,25800.0
2006-03-30 13:30:00,34.28,34.31,34.25,34.27,63200.0,20.0163,20.0338,19.9988,20.0105,63200.0
2006-03-30 13:35:00,34.26,34.31,34.26,34.31,23300.0,20.0046,20.0338,20.0046,20.0338,23300.0
2006-03-30 13:40:00,34.31,34.31,34.29,34.31,26900.0,20.0338,20.0338,20.0221,20.0338,26900.0
2006-03-30 13:45:00,34.31,34.36,34.3,34.35,80200.0,20.0338,20.063,20.028,20.0572,80200.0
2006-03-30 13:50:00,34.36,34.4,34.35,34.4,40500.0,20.063,20.0864,20.0572,20.0864,40500.0
2006-03-30 13:55:00,34.4,34.42,34.39,34.41,31500.0,20.0864,20.098,20.0805,20.0922,31500.0
2006-03-30 14:00:00,34.41,34.48,34.4,34.46,38300.0,20.0922,20.1331,20.0864,20.1214,38300.0
2006-03-30 14:05:00,34.45,34.47,34.43,34.43,29400.0,20.1156,20.1272,20.1039,20.1039,29400.0
2006-03-30 14:10:00,34.43,34.43,34.41,34.43,18700.0,20.1039,20.1039,20.0922,20.1039,18700.0
2006-03-30 14:15:00,34.42,34.48,34.42,34.46,34600.0,20.098,20.1331,20.098,20.1214,34600.0
2006-03-30 14:20:00,34.46,34.47,34.44,34.45,37700.0,20.1214,20.1272,20.1097,20.1156,37700.0
2006-03-30 14:25:00,34.46,34.51,34.46,34.5,55700.0,20.1214,20.1506,20.1214,20.1448,55700.0
2006-03-30 14:30:00,34.5,34.57,34.49,34.55,80600.0,20.1448,20.1856,20.1389,20.1739,80600.0
2006-03-30 14:35:00,34.55,34.57,34.5,34.51,43400.0,20.1739,20.1856,20.1448,20.1506,43400.0
2006-03-30 14:40:00,34.5,34.56,34.5,34.56,67400.0,20.1448,20.1798,20.1448,20.1798,67400.0
2006-03-30 14:45:00,34.56,34.62,34.54,34.62,42900.0,20.1798,20.2148,20.1681,20.2148,42900.0
2006-03-30 14:50:00,34.61,34.61,34.58,34.58,46500.0,20.209,20.209,20.1915,20.1915,46500.0
2006-03-30 14:55:00,34.59,34.6,34.58,34.59,27200.0,20.1973,20.2031,20.1915,20.1973,27200.0
2006-03-30 15:00:00,34.6,34.6,34.52,34.54,63400.0,20.2031,20.2031,20.1564,20.1681,63400.0
2006-03-30 15:05:00,34.53,34.63,34.53,34.62,88500.0,20.1623,20.2207,20.1623,20.2148,88500.0
2006-03-30 15:10:00,34.62,34.62,34.59,34.61,86600.0,20.2148,20.2148,20.1973,20.209,86600.0
2006-03-30 15:15:00,34.61,34.62,34.6,34.6,32900.0,20.209,20.2148,20.2031,20.2031,32900.0
2006-03-30 15:20:00,34.6,34.65,34.6,34.65,47200.0,20.2031,20.2323,20.2031,20.2323,47200.0
2006-03-30 15:25:00,34.66,34.67,34.6,34.6,44600.0,20.2382,20.244,20.2031,20.2031,44600.0
2006-03-30 15:30:00,34.6,34.65,34.58,34.62,101500.0,20.2031,20.2323,20.1915,20.2148,101500.0
2006-03-30 15:35:00,34.63,34.66,34.62,34.65,25700.0,20.2207,20.2382,20.2148,20.2323,25700.0
2006-03-30 15:40:00,34.65,34.66,34.57,34.57,102400.0,20.2323,20.2382,20.1856,20.1856,102400.0
2006-03-30 15:45:00,34.58,34.59,34.54,34.57,83000.0,20.1915,20.1973,20.1681,20.1856,83000.0
2006-03-30 15:50:00,34.56,34.6,34.55,34.59,82200.0,20.1798,20.2031,20.1739,20.1973,82200.0
2006-03-30 15:55:00,34.6,34.6,34.56,34.56,86900.0,20.2031,20.2031,20.1798,20.1798,86900.0
2006-03-31 09:30:00,34.41,34.59,34.4,34.56,252000.0,20.0922,20.1973,20.0864,20.1798,252000.0
2006-03-31 09:35:00,34.56,34.63,34.55,34.58,41200.0,20.1798,20.2207,20.1739,20.1915,41200.0
2006-03-31 09:40:00,34.56,34.62,34.54,34.61,34700.0,20.1798,20.2148,20.1681,20.209,34700.0
2006-03-31 09:45:00,34.61,34.62,34.56,34.56,54600.0,20.209,20.2148,20.1798,20.1798,54600.0
2006-03-31 09:50:00,34.56,34.57,34.47,34.47,68200.0,20.1798,20.1856,20.1272,20.1272,68200.0
2006-03-31 09:55:00,34.48,34.49,34.33,34.43,113200.0,20.1331,20.1389,20.0455,20.1039,113200.0
2006-03-31 10:00:00,34.44,34.5,34.43,34.49,47600.0,20.1097,20.1448,20.1039,20.1389,47600.0
2006-03-31 10:05:00,34.49,34.5,34.43,34.5,36500.0,20.1389,20.1448,20.1039,20.1448,36500.0
2006-03-31 10:10:00,34.5,34.53,34.47,34.47,44700.0,20.1448,20.1623,20.1272,20.1272,44700.0
2006-03-31 10:15:00,34.47,34.49,34.43,34.43,52400.0,20.1272,20.1389,20.1039,20.1039,52400.0
2006-03-31 10:20:00,34.43,34.46,34.39,34.46,34400.0,20.1039,20.1214,20.0805,20.1214,34400.0
2006-03-31 10:25:00,34.45,34.5,34.4,34.4,29800.0,20.1156,20.1448,20.0864,20.0864,29800.0
2006-03-31 10:30:00,34.4,34.48,34.39,34.48,26200.0,20.0864,20.1331,20.0805,20.1331,26200.0
2006-03-31 10:35:00,34.48,34.5,34.48,34.5,38100.0,20.1331,20.1448,20.1331,20.1448,38100.0
2006-03-31 10:40:00,34.48,34.53,34.48,34.5,40800.0,20.1331,20.1623,20.1331,20.1448,40800.0
2006-03-31 10:45:00,34.5,34.52,34.49,34.51,26800.0,20.1448,20.1564,20.1389,20.1506,26800.0
2006-03-31 10:50:00,34.51,34.52,34.42,34.43,21700.0,20.1506,20.1564,20.098,20.1039,21700.0
2006-03-31 10:55:00,34.43,34.46,34.4,34.41,22400.0,20.1039,20.1214,20.0864,20.0922,22400.0
2006-03-31 11:00:00,34.41,34.41,34.38,34.4,40900.0,20.0922,20.0922,20.0747,20.0864,40900.0
2006-03-31 11:05:00,34.4,34.43,34.39,34.42,45800.0,20.0864,20.1039,20.0805,20.098,45800.0
2006-03-31 11:10:00,34.42,34.42,34.38,34.39,23200.0,20.098,20.098,20.0747,20.0805,23200.0
2006-03-31 11:15:00,34.38,34.41,34.38,34.4,13000.0,20.0747,20.0922,20.0747,20.0864,13000.0
2006-03-31 11:20:00,34.4,34.42,34.4,34.41,12500.0,20.0864,20.098,20.0864,20.0922,12500.0
2006-03-31 11:25:00,34.4,34.4,34.36,34.36,31800.0,20.0864,20.0864,20.063,20.063,31800.0
2006-03-31 11:30:00,34.36,34.38,34.35,34.37,50600.0,20.063,20.0747,20.0572,20.0688,50600.0
2006-03-31 11:35:00,34.36,34.38,34.35,34.35,32300.0,20.063,20.0747,20.0572,20.0572,32300.0
2006-03-31 11:40:00,34.35,34.38,34.33,34.38,57000.0,20.0572,20.0747,20.0455,20.0747,57000.0
2006-03-31 11:45:00,34.39,34.41,34.38,34.39,38000.0,20.0805,20.0922,20.0747,20.0805,38000.0
2006-03-31 11:50:00,34.4,34.41,34.39,34.4,39000.0,20.0864,20.0922,20.0805,20.0864,39000.0
2006-03-31 11:55:00,34.4,34.42,34.4,34.4,19500.0,20.0864,20.098,20.0864,20.0864,19500.0
2006-03-31 12:00:00,34.4,34.43,34.39,34.4,38000.0,20.0864,20.1039,20.0805,20.0864,38000.0
2006-03-31 12:05:00,34.4,34.41,34.35,34.35,19700.0,20.0864,20.0922,20.0572,20.0572,19700.0
2006-03-31 12:10:00,34.35,34.37,34.34,34.35,23600.0,20.0572,20.0688,20.0513,20.0572,23600.0
2006-03-31 12:15:00,34.35,34.36,34.31,34.33,75500.0,20.0572,20.063,20.0338,20.0455,75500.0
2006-03-31 12:20:00,34.32,34.35,34.31,34.35,34800.0,20.0397,20.0572,20.0338,20.0572,34800.0
2006-03-31 12:25:00,34.36,34.38,34.35,34.38,23400.0,20.063,20.0747,20.0572,20.0747,23400.0
2006-03-31 12:30:00,34.36,34.38,34.36,34.36,34500.0,20.063,20.0747,20.063,20.063,34500.0
2006-03-31 12:35:00,34.36,34.38,34.35,34.36,15600.0,20.063,20.0747,20.0572,20.063,15600.0
2006-03-31 12:40:00,34.36,34.39,34.35,34.37,34200.0,20.063,20.0805,20.0572,20.0688,34200.0
2006-03-31 12:45:00,34.37,34.39,34.35,34.35,16000.0,20.0688,20.0805,20.0572,20.0572,16000.0
2006-03-31 12:50:00,34.35,34.4,34.35,34.36,20000.0,20.0572,20.0864,20.0572,20.063,20000.0
2006-03-31 12:55:00,34.37,34.37,34.32,34.33,27500.0,20.0688,20.0688,20.0397,20.0455,27500.0
2006-03-31 13:00:00,34.33,34.36,34.33,34.35,40400.0,20.0455,20.063,20.0455,20.0572,40400.0
2006-03-31 13:05:00,34.35,34.36,34.32,34.33,36200.0,20.0572,20.063,20.0397,20.0455,36200.0
2006-03-31 13:10:00,34.32,34.35,34.32,34.32,31000.0,20.0397,20.0572,20.0397,20.0397,31000.0
2006-03-31 13:15:00,34.32,34.34,34.32,34.34,20100.0,20.0397,20.0513,20.0397,20.0513,20100.0
2006-03-31 13:20:00,34.33,34.35,34.33,34.34,14800.0,20.0455,20.0572,20.0455,20.0513,14800.0
2006-03-31 13:25:00,34.34,34.35,34.32,34.33,35900.0,20.0513,20.0572,20.0397,20.0455,35900.0
2006-03-31 13:30:00,34.32,34.33,34.3,34.3,67100.0,20.0397,20.0455,20.028,20.028,67100.0
2006-03-31 13:35:00,34.3,34.34,34.3,34.33,78600.0,20.028,20.0513,20.028,20.0455,78600.0
2006-03-31 13:40:00,34.32,34.33,34.3,34.3,48400.0,20.0397,20.0455,20.028,20.028,48400.0
2006-03-31 13:45:00,34.3,34.32,34.29,34.32,44300.0,20.028,20.0397,20.0221,20.0397,44300.0
2006-03-31 13:50:00,34.32,34.35,34.3,34.33,31300.0,20.0397,20.0572,20.028,20.0455,31300.0
2006-03-31 13:55:00,34.33,34.35,34.33,34.33,25400.0,20.0455,20.0572,20.0455,20.0455,25400.0
2006-03-31 14:00:00,34.33,34.33,34.28,34.29,29600.0,20.0455,20.0455,20.0163,20.0221,29600.0
2006-03-31 14:05:00,34.28,34.29,34.26,34.26,33600.0,20.0163,20.0221,20.0046,20.0046,33600.0
2006-03-31 14:10:00,34.26,34.3,34.26,34.29,21500.0,20.0046,20.028,20.0046,20.0221,21500.0
2006-03-31 14:15:00,34.29,34.32,34.29,34.32,17600.0,20.0221,20.0397,20.0221,20.0397,17600.0
2006-03-31 14:20:00,34.32,34.35,34.32,34.34,27100.0,20.0397,20.0572,20.0397,20.0513,27100.0
2006-03-31 14:25:00,34.35,34.36,34.34,34.34,32000.0,20.0572,20.063,20.0513,20.0513,32000.0
2006-03-31 14:30:00,34.34,34.37,34.33,34.37,42400.0,20.0513,20.0688,20.0455,20.0688,42400.0
2006-03-31 14:35:00,34.37,34.38,34.31,34.32,33200.0,20.0688,20.0747,20.0338,20.0397,33200.0
2006-03-31 14:40:00,34.32,34.36,34.32,34.36,58200.0,20.0397,20.063,20.0397,20.063,58200.0
2006-03-31 14:45:00,34.36,34.41,34.35,34.4,71300.0,20.063,20.0922,20.0572,20.0864,71300.0
2006-03-31 14:50:00,34.38,34.41,34.38,34.4,51900.0,20.0747,20.0922,20.0747,20.0864,51900.0
2006-03-31 14:55:00,34.4,34.41,34.35,34.37,36800.0,20.0864,20.0922,20.0572,20.0688,36800.0
2006-03-31 15:00:00,34.35,34.38,34.33,34.37,57700.0,20.0572,20.0747,20.0455,20.0688,57700.0
2006-03-31 15:05:00,34.36,34.42,34.36,34.37,67800.0,20.063,20.098,20.063,20.0688,67800.0
2006-03-31 15:10:00,34.37,34.37,34.33,34.35,44900.0,20.0688,20.0688,20.0455,20.0572,44900.0
2006-03-31 15:15:00,34.35,34.36,34.33,34.34,36300.0,20.0572,20.063,20.0455,20.0513,36300.0
2006-03-31 15:20:00,34.35,34.43,34.34,34.42,67200.0,20.0572,20.1039,20.0513,20.098,67200.0
2006-03-31 15:25:00,34.42,34.47,34.42,34.46,31600.0,20.098,20.1272,20.098,20.1214,31600.0
2006-03-31 15:30:00,34.46,34.49,34.45,34.49,69000.0,20.1214,20.1389,20.1156,20.1389,69000.0
2006-03-31 15:35:00,34.49,34.5,34.45,34.46,44000.0,20.1389,20.1448,20.1156,20.1214,44000.0
2006-03-31 15:40:00,34.45,34.47,34.43,34.45,62300.0,20.1156,20.1272,20.1039,20.1156,62300.0
2006-03-31 15:45:00,34.45,34.46,34.34,34.34,71000.0,20.1156,20.1214,20.0513,20.0513,71000.0
2006-03-31 15:50:00,34.35,34.37,34.33,34.34,84700.0,20.0572,20.0688,20.0455,20.0513,84700.0
2006-03-31 15:55:00,34.33,34.37,34.3,34.37,198400.0,20.0455,20.0688,20.028,20.0688,198400.0
2006-04-03 09:30:00,34.45,34.61,34.43,34.56,137400.0,20.1156,20.209,20.1039,20.1798,137400.0
2006-04-03 09:35:00,34.57,34.57,34.5,34.54,37200.0,20.1856,20.1856,20.1448,20.1681,37200.0
2006-04-03 09:40:00,34.54,34.55,34.49,34.49,29400.0,20.1681,20.1739,20.1389,20.1389,29400.0
2006-04-03 09:45:00,34.48,34.52,34.44,34.44,62000.0,20.1331,20.1564,20.1097,20.1097,62000.0
2006-04-03 09:50:00,34.44,34.51,34.44,34.51,52800.0,20.1097,20.1506,20.1097,20.1506,52800.0
2006-04-03 09:55:00,34.52,34.54,34.52,34.54,59800.0,20.1564,20.1681,20.1564,20.1681,59800.0
2006-04-03 10:00:00,34.55,34.58,34.52,34.57,91300.0,20.1739,20.1915,20.1564,20.1856,91300.0
2006-04-03 10:05:00,34.58,34.6,34.57,34.57,68400.0,20.1915,20.2031,20.1856,20.1856,68400.0
2006-04-03 10:10:00,34.58,34.64,34.57,34.64,48900.0,20.1915,20.2265,20.1856,20.2265,48900.0
2006-04-03 10:15:00,34.64,34.69,34.63,34.66,43300.0,20.2265,20.2557,20.2207,20.2382,43300.0
2006-04-03 10:20:00,34.64,34.66,34.62,34.65,23500.0,20.2265,20.2382,20.2148,20.2323,23500.0
2006-04-03 10:25:00,34.65,34.68,34.65,34.66,42300.0,20.2323,20.2499,20.2323,20.2382,42300.0
2006-04-03 10:30:00,34.66,34.68,34.65,34.67,49700.0,20.2382,20.2499,20.2323,20.244,49700.0
2006-04-03 10:35:00,34.67,34.67,34.57,34.6,140700.0,20.244,20.244,20.1856,20.2031,140700.0
2006-04-03 10:40:00,34.6,34.61,34.59,34.61,65000.0,20.2031,20.209,20.1973,20.209,65000.0
2006-04-03 10:45:00,34.6,34.63,34.6,34.61,52400.0,20.2031,20.2207,20.2031,20.209,52400.0
2006-04-03 10:50:00,34.62,34.62,34.58,34.58,130800.0,20.2148,20.2148,20.1915,20.1915,130800.0
2006-04-03 10:55:00,34.59,34.59,34.54,34.55,26000.0,20.1973,20.1973,20.1681,20.1739,26000.0
2006-04-03 11:00:00,34.55,34.55,34.52,34.53,29300.0,20.1739,20.1739,20.1564,20.1623,29300.0
2006-04-03 11:05:00,34.53,34.55,34.52,34.54,44100.0,20.1623,20.1739,20.1564,20.1681,44100.0
2006-04-03 11:10:00,34.54,34.55,34.53,34.54,55000.0,20.1681,20.1739,20.1623,20.1681,55000.0
2006-04-03 11:15:00,34.54,34.57,34.54,34.57,62400.0,20.1681,20.1856,20.1681,20.1856,62400.0
2006-04-03 11:20:00,34.57,34.59,34.56,34.59,32000.0,20.1856,20.1973,20.1798,20.1973,32000.0
2006-04-03 11:25:00,34.59,34.63,34.58,34.6,38400.0,20.1973,20.2207,20.1915,20.2031,38400.0
2006-04-03 11:30:00,34.63,34.63,34.61,34.63,26300.0,20.2207,20.2207,20.209,20.2207,26300.0
2006-04-03 11:35:00,34.62,34.65,34.62,34.63,50700.0,20.2148,20.2323,20.2148,20.2207,50700.0
2006-04-03 11:40:00,34.64,34.65,34.62,34.62,30900.0,20.2265,20.2323,20.2148,20.2148,30900.0
2006-04-03 11:45:00,34.63,34.69,34.63,34.69,54500.0,20.2207,20.2557,20.2207,20.2557,54500.0
2006-04-03 11:50:00,34.69,34.73,34.68,34.73,47200.0,20.2557,20.2791,20.2499,20.2791,47200.0
2006-04-03 11:55:00,34.72,34.72,34.66,34.69,47800.0,20.2732,20.2732,20.2382,20.2557,47800.0
2006-04-03 12:00:00,34.69,34.73,34.69,34.73,17300.0,20.2557,20.2791,20.2557,20.2791,17300.0
2006-04-03 12:05:00,34.73,34.74,34.69,34.7,34300.0,20.2791,20.2849,20.2557,20.2615,34300.0
2006-04-03 12:10:00,34.69,34.74,34.68,34.74,46000.0,20.2557,20.2849,20.2499,20.2849,46000.0
2006-04-03 12:15:00,34.73,34.76,34.73,34.75,33300.0,20.2791,20.2966,20.2791,20.2907,33300.0
2006-04-03 12:20:00,34.75,34.8,34.74,34.79,51600.0,20.2907,20.3199,20.2849,20.3141,51600.0
2006-04-03 12:25:00,34.8,34.8,34.79,34.8,10400.0,20.3199,20.3199,20.3141,20.3199,10400.0
2006-04-03 12:30:00,34.8,34.8,34.79,34.79,49700.0,20.3199,20.3199,20.3141,20.3141,49700.0
2006-04-03 12:35:00,34.79,34.79,34.74,34.74,39400.0,20.3141,20.3141,20.2849,20.2849,39400.0
2006-04-03 12:40:00,34.75,34.76,34.72,34.72,17500.0,20.2907,20.2966,20.2732,20.2732,17500.0
2006-04-03 12:45:00,34.72,34.72,34.66,34.67,26800.0,20.2732,20.2732,20.2382,20.244,26800.0
2006-04-03 12:50:00,34.68,34.71,34.67,34.71,20000.0,20.2499,20.2674,20.244,20.2674,20000.0
2006-04-03 12:55:00,34.71,34.75,34.71,34.75,14300.0,20.2674,20.2907,20.2674,20.2907,14300.0
2006-04-03 13:00:00,34.74,34.75,34.73,34.74,39600.0,20.2849,20.2907,20.2791,20.2849,39600.0
2006-04-03 13:05:00,34.73,34.74,34.71,34.72,64700.0,20.2791,20.2849,20.2674,20.2732,64700.0
2006-04-03 13:10:00,34.72,34.76,34.72,34.74,37200.0,20.2732,20.2966,20.2732,20.2849,37200.0
2006-04-03 13:15:00,34.75,34.76,34.71,34.73,58200.0,20.2907,20.2966,20.2674,20.2791,58200.0
2006-04-03 13:20:00,34.72,34.74,34.71,34.72,56600.0,20.2732,20.2849,20.2674,20.2732,56600.0
2006-04-03 13:25:00,34.71,34.73,34.67,34.69,116200.0,20.2674,20.2791,20.244,20.2557,116200.0
2006-04-03 13:30:00,34.7,34.7,34.63,34.66,27000.0,20.2615,20.2615,20.2207,20.2382,27000.0
2006-04-03 13:35:00,34.65,34.7,34.64,34.7,18100.0,20.2323,20.2615,20.2265,20.2615,18100.0
2006-04-03 13:40:00,34.7,34.75,34.69,34.74,15100.0,20.2615,20.2907,20.2557,20.2849,15100.0
2006-04-03 13:45:00,34.75,34.77,34.72,34.73,34800.0,20.2907,20.3024,20.2732,20.2791,34800.0
2006-04-03 13:50:00,34.74,34.76,34.73,34.76,37700.0,20.2849,20.2966,20.2791,20.2966,37700.0
2006-04-03 13:55:00,34.75,34.76,34.73,34.74,19300.0,20.2907,20.2966,20.2791,20.2849,19300.0
2006-04-03 14:00:00,34.75,34.76,34.71,34.73,44100.0,20.2907,20.2966,20.2674,20.2791,44100.0
2006-04-03 14:05:00,34.73,34.75,34.71,34.75,23000.0,20.2791,20.2907,20.2674,20.2907,23000.0
2006-04-03 14:10:00,34.75,34.79,34.75,34.77,45300.0,20.2907,20.3141,20.2907,20.3024,45300.0
2006-04-03 14:15:00,34.76,34.76,34.74,34.75,39700.0,20.2966,20.2966,20.2849,20.2907,39700.0
2006-04-03 14:20:00,34.75,34.77,34.74,34.76,54900.0,20.2907,20.3024,20.2849,20.2966,54900.0
2006-04-03 14:25:00,34.77,34.82,34.76,34.82,67900.0,20.3024,20.3316,20.2966,20.3316,67900.0
2006-04-03 14:30:00,34.81,34.84,34.79,34.79,56800.0,20.3258,20.3433,20.3141,20.3141,56800.0
2006-04-03 14:35:00,34.8,34.8,34.74,34.74,43000.0,20.3199,20.3199,20.2849,20.2849,43000.0
2006-04-03 14:40:00,34.76,34.77,34.66,34.74,103600.0,20.2966,20.3024,20.2382,20.2849,103600.0
2006-04-03 14:45:00,34.73,34.79,34.72,34.78,28700.0,20.2791,20.3141,20.2732,20.3082,28700.0
2006-04-03 14:50:00,34.79,34.85,34.79,34.82,122700.0,20.3141,20.3491,20.3141,20.3316,122700.0
2006-04-03 14:55:00,34.82,34.83,34.81,34.82,40000.0,20.3316,20.3374,20.3258,20.3316,40000.0
2006-04-03 15:00:00,34.82,34.82,34.77,34.81,63800.0,20.3316,20.3316,20.3024,20.3258,63800.0
2006-04-03 15:05:00,34.81,34.85,34.8,34.84,52000.0,20.3258,20.3491,20.3199,20.3433,52000.0
2006-04-03 15:10:00,34.84,34.86,34.82,34.85,56400.0,20.3433,20.355,20.3316,20.3491,56400.0
2006-04-03 15:15:00,34.85,34.9,34.85,34.87,92900.0,20.3491,20.3783,20.3491,20.3608,92900.0
2006-04-03 15:20:00,34.88,34.88,34.86,34.87,44000.0,20.3666,20.3666,20.355,20.3608,44000.0
2006-04-03 15:25:00,34.87,34.91,34.86,34.91,86200.0,20.3608,20.3842,20.355,20.3842,86200.0
2006-04-03 15:30:00,34.9,34.91,34.81,34.81,99000.0,20.3783,20.3842,20.3258,20.3258,99000.0
2006-04-03 15:35:00,34.81,34.82,34.72,34.79,116500.0,20.3258,20.3316,20.2732,20.3141,116500.0
2006-04-03 15:40:00,34.78,34.79,34.74,34.75,70300.0,20.3082,20.3141,20.2849,20.2907,70300.0
2006-04-03 15:45:00,34.75,34.76,34.65,34.73,180100.0,20.2907,20.2966,20.2323,20.2791,180100.0
2006-04-03 15:50:00,34.72,34.81,34.71,34.78,456900.0,20.2732,20.3258,20.2674,20.3082,456900.0
2006-04-03 15:55:00,34.79,34.84,34.76,34.76,591400.0,20.3141,20.3433,20.2966,20.2966,591400.0
2006-04-04 09:30:00,34.88,34.88,34.76,34.77,139100.0,20.3666,20.3666,20.2966,20.3024,139100.0
2006-04-04 09:35:00,34.76,34.84,34.68,34.75,46800.0,20.2966,20.3433,20.2499,20.2907,46800.0
2006-04-04 09:40:00,34.75,34.77,34.68,34.71,57200.0,20.2907,20.3024,20.2499,20.2674,57200.0
2006-04-04 09:45:00,34.7,34.71,34.57,34.61,112800.0,20.2615,20.2674,20.1856,20.209,112800.0
2006-04-04 09:50:00,34.6,34.66,34.58,34.62,64400.0,20.2031,20.2382,20.1915,20.2148,64400.0
2006-04-04 09:55:00,34.61,34.74,34.6,34.73,55200.0,20.209,20.2849,20.2031,20.2791,55200.0
2006-04-04 10:00:00,34.73,34.78,34.73,34.76,52300.0,20.2791,20.3082,20.2791,20.2966,52300.0
2006-04-04 10:05:00,34.77,34.79,34.69,34.69,32100.0,20.3024,20.3141,20.2557,20.2557,32100.0
2006-04-04 10:10:00,34.69,34.72,34.67,34.68,30200.0,20.2557,20.2732,20.244,20.2499,30200.0
2006-04-04 10:15:00,34.68,34.7,34.65,34.68,29500.0,20.2499,20.2615,20.2323,20.2499,29500.0
2006-04-04 10:20:00,34.68,34.7,34.67,34.69,20600.0,20.2499,20.2615,20.244,20.2557,20600.0
2006-04-04 10:25:00,34.69,34.71,34.66,34.66,27800.0,20.2557,20.2674,20.2382,20.2382,27800.0
2006-04-04 10:30:00,34.67,34.68,34.65,34.67,29700.0,20.244,20.2499,20.2323,20.244,29700.0
2006-04-04 10:35:00,34.67,34.69,34.64,34.68,52600.0,20.244,20.2557,20.2265,20.2499,52600.0
2006-04-04 10:40:00,34.68,34.72,34.68,34.71,28100.0,20.2499,20.2732,20.2499,20.2674,28100.0
2006-04-04 10:45:00,34.72,34.75,34.71,34.74,41800.0,20.2732,20.2907,20.2674,20.2849,41800.0
2006-04-04 10:50:00,34.74,34.76,34.73,34.73,39600.0,20.2849,20.2966,20.2791,20.2791,39600.0
2006-04-04 10:55:00,34.73,34.74,34.7,34.7,30500.0,20.2791,20.2849,20.2615,20.2615,30500.0
2006-04-04 11:00:00,34.7,34.71,34.69,34.7,40400.0,20.2615,20.2674,20.2557,20.2615,40400.0
2006-04-04 11:05:00,34.7,34.71,34.67,34.69,85200.0,20.2615,20.2674,20.244,20.2557,85200.0
2006-04-04 11:10:00,34.69,34.7,34.66,34.7,31700.0,20.2557,20.2615,20.2382,20.2615,31700.0
2006-04-04 11:15:00,34.7,34.72,34.69,34.71,24400.0,20.2615,20.2732,20.2557,20.2674,24400.0
2006-04-04 11:20:00,34.7,34.74,34.7,34.73,45000.0,20.2615,20.2849,20.2615,20.2791,45000.0
2006-04-04 11:25:00,34.73,34.76,34.71,34.72,60800.0,20.2791,20.2966,20.2674,20.2732,60800.0
2006-04-04 11:30:00,34.73,34.78,34.72,34.76,26900.0,20.2791,20.3082,20.2732,20.2966,26900.0
2006-04-04 11:35:00,34.75,34.78,34.74,34.76,42800.0,20.2907,20.3082,20.2849,20.2966,42800.0
2006-04-04 11:40:00,34.76,34.78,34.75,34.78,20300.0,20.2966,20.3082,20.2907,20.3082,20300.0
2006-04-04 11:45:00,34.78,34.8,34.77,34.8,99700.0,20.3082,20.3199,20.3024,20.3199,99700.0
2006-04-04 11:50:00,34.8,34.83,34.8,34.8,42400.0,20.3199,20.3374,20.3199,20.3199,42400.0
2006-04-04 11:55:00,34.8,34.82,34.79,34.8,13900.0,20.3199,20.3316,20.3141,20.3199,13900.0
2006-04-04 12:00:00,34.8,34.84,34.8,34.84,37500.0,20.3199,20.3433,20.3199,20.3433,37500.0
2006-04-04 12:05:00,34.84,34.88,34.83,34.87,52700.0,20.3433,20.3666,20.3374,20.3608,52700.0
2006-04-04 12:10:00,34.87,34.87,34.84,34.85,50900.0,20.3608,20.3608,20.3433,20.3491,50900.0
2006-04-04 12:15:00,34.83,34.9,34.83,34.9,64800.0,20.3374,20.3783,20.3374,20.3783,64800.0
2006-04-04 12:20:00,34.89,34.91,34.89,34.9,16800.0,20.3725,20.3842,20.3725,20.3783,16800.0
2006-04-04 12:25:00,34.9,34.91,34.87,34.88,18200.0,20.3783,20.3842,20.3608,20.3666,18200.0
2006-04-04 12:30:00,34.88,34.88,34.86,34.86,24500.0,20.3666,20.3666,20.355,20.355,24500.0
2006-04-04 12:35:00,34.85,34.87,34.85,34.87,17100.0,20.3491,20.3608,20.3491,20.3608,17100.0
2006-04-04 12:40:00,34.86,34.87,34.85,34.86,14600.0,20.355,20.3608,20.3491,20.355,14600.0
2006-04-04 12:45:00,34.87,34.88,34.84,34.87,21900.0,20.3608,20.3666,20.3433,20.3608,21900.0
2006-04-04 12:50:00,34.87,34.88,34.83,34.85,20300.0,20.3608,20.3666,20.3374,20.3491,20300.0
2006-04-04 12:55:00,34.85,34.87,34.84,34.85,33700.0,20.3491,20.3608,20.3433,20.3491,33700.0
2006-04-04 13:00:00,34.85,34.85,34.84,34.84,18700.0,20.3491,20.3491,20.3433,20.3433,18700.0
2006-04-04 13:05:00,34.85,34.85,34.81,34.81,16300.0,20.3491,20.3491,20.3258,20.3258,16300.0
2006-04-04 13:10:00,34.81,34.82,34.79,34.79,26300.0,20.3258,20.3316,20.3141,20.3141,26300.0
2006-04-04 13:15:00,34.78,34.78,34.73,34.74,30800.0,20.3082,20.3082,20.2791,20.2849,30800.0
2006-04-04 13:20:00,34.74,34.76,34.72,34.74,63800.0,20.2849,20.2966,20.2732,20.2849,63800.0
2006-04-04 13:25:00,34.74,34.75,34.74,34.74,25700.0,20.2849,20.2907,20.2849,20.2849,25700.0
2006-04-04 13:30:00,34.74,34.79,34.74,34.79,37600.0,20.2849,20.3141,20.2849,20.3141,37600.0
2006-04-04 13:35:00,34.79,34.79,34.76,34.77,17300.0,20.3141,20.3141,20.2966,20.3024,17300.0
2006-04-04 13:40:00,34.76,34.77,34.74,34.75,25700.0,20.2966,20.3024,20.2849,20.2907,25700.0
2006-04-04 13:45:00,34.75,34.77,34.74,34.74,98900.0,20.2907,20.3024,20.2849,20.2849,98900.0
2006-04-04 13:50:00,34.74,34.83,34.74,34.83,63800.0,20.2849,20.3374,20.2849,20.3374,63800.0
2006-04-04 13:55:00,34.83,34.86,34.8,34.86,68000.0,20.3374,20.355,20.3199,20.355,68000.0
2006-04-04 14:00:00,34.86,34.86,34.77,34.79,56600.0,20.355,20.355,20.3024,20.3141,56600.0
2006-04-04 14:05:00,34.79,34.79,34.71,34.75,80100.0,20.3141,20.3141,20.2674,20.2907,80100.0
2006-04-04 14:10:00,34.74,34.75,34.71,34.75,27700.0,20.2849,20.2907,20.2674,20.2907,27700.0
2006-04-04 14:15:00,34.74,34.82,34.73,34.81,70200.0,20.2849,20.3316,20.2791,20.3258,70200.0
2006-04-04 14:20:00,34.81,34.86,34.8,34.81,69600.0,20.3258,20.355,20.3199,20.3258,69600.0
2006-04-04 14:25:00,34.8,34.82,34.8,34.8,64800.0,20.3199,20.3316,20.3199,20.3199,64800.0
2006-04-04 14:30:00,34.8,34.83,34.74,34.75,63000.0,20.3199,20.3374,20.2849,20.2907,63000.0
2006-04-04 14:35:00,34.73,34.75,34.66,34.7,81600.0,20.2791,20.2907,20.2382,20.2615,81600.0
2006-04-04 14:40:00,34.68,34.72,34.67,34.67,57700.0,20.2499,20.2732,20.244,20.244,57700.0
2006-04-04 14:45:00,34.67,34.68,34.65,34.68,49800.0,20.244,20.2499,20.2323,20.2499,49800.0
2006-04-04 14:50:00,34.67,34.73,34.65,34.71,57400.0,20.244,20.2791,20.2323,20.2674,57400.0
2006-04-04 14:55:00,34.71,34.71,34.67,34.71,47500.0,20.2674,20.2674,20.244,20.2674,47500.0
2006-04-04 15:00:00,34.71,34.74,34.71,34.72,27600.0,20.2674,20.2849,20.2674,20.2732,27600.0
2006-04-04 15:05:00,34.72,34.72,34.68,34.7,57300.0,20.2732,20.2732,20.2499,20.2615,57300.0
2006-04-04 15:10:00,34.7,34.72,34.68,34.71,66900.0,20.2615,20.2732,20.2499,20.2674,66900.0
2006-04-04 15:15:00,34.72,34.72,34.68,34.7,24700.0,20.2732,20.2732,20.2499,20.2615,24700.0
2006-04-04 15:20:00,34.7,34.74,34.7,34.74,34700.0,20.2615,20.2849,20.2615,20.2849,34700.0
2006-04-04 15:25:00,34.74,34.74,34.68,34.69,109100.0,20.2849,20.2849,20.2499,20.2557,109100.0
2006-04-04 15:30:00,34.69,34.71,34.69,34.7,51900.0,20.2557,20.2674,20.2557,20.2615,51900.0
2006-04-04 15:35:00,34.7,34.72,34.69,34.71,86300.0,20.2615,20.2732,20.2557,20.2674,86300.0
2006-04-04 15:40:00,34.72,34.77,34.72,34.75,68100.0,20.2732,20.3024,20.2732,20.2907,68100.0
2006-04-04 15:45:00,34.74,34.75,34.68,34.71,85600.0,20.2849,20.2907,20.2499,20.2674,85600.0
2006-04-04 15:50:00,34.72,34.72,34.66,34.66,81800.0,20.2732,20.2732,20.2382,20.2382,81800.0
2006-04-04 15:55:00,34.66,34.67,34.64,34.67,170900.0,20.2382,20.244,20.2265,20.244,170900.0
2006-04-05 09:30:00,34.58,34.79,34.52,34.68,177900.0,20.1915,20.3141,20.1564,20.2499,177900.0
2006-04-05 09:35:00,34.68,34.72,34.57,34.67,74700.0,20.2499,20.2732,20.1856,20.244,74700.0
2006-04-05 09:40:00,34.68,34.69,34.61,34.69,50000.0,20.2499,20.2557,20.209,20.2557,50000.0
2006-04-05 09:45:00,34.69,34.69,34.58,34.65,76000.0,20.2557,20.2557,20.1915,20.2323,76000.0
2006-04-05 09:50:00,34.65,34.66,34.5,34.5,54600.0,20.2323,20.2382,20.1448,20.1448,54600.0
2006-04-05 09:55:00,34.51,34.52,34.43,34.5,55400.0,20.1506,20.1564,20.1039,20.1448,55400.0
2006-04-05 10:00:00,34.5,34.58,34.48,34.56,72800.0,20.1448,20.1915,20.1331,20.1798,72800.0
2006-04-05 10:05:00,34.56,34.59,34.54,34.56,55800.0,20.1798,20.1973,20.1681,20.1798,55800.0
2006-04-05 10:10:00,34.56,34.63,34.5,34.61,75100.0,20.1798,20.2207,20.1448,20.209,75100.0
2006-04-05 10:15:00,34.62,34.65,34.62,34.62,53400.0,20.2148,20.2323,20.2148,20.2148,53400.0
2006-04-05 10:20:00,34.62,34.62,34.57,34.57,47700.0,20.2148,20.2148,20.1856,20.1856,47700.0
2006-04-05 10:25:00,34.57,34.57,34.55,34.55,60900.0,20.1856,20.1856,20.1739,20.1739,60900.0
2006-04-05 10:30:00,34.56,34.57,34.53,34.54,106000.0,20.1798,20.1856,20.1623,20.1681,106000.0
2006-04-05 10:35:00,34.53,34.55,34.53,34.55,51100.0,20.1623,20.1739,20.1623,20.1739,51100.0
2006-04-05 10:40:00,34.55,34.58,34.53,34.58,36200.0,20.1739,20.1915,20.1623,20.1915,36200.0
2006-04-05 10:45:00,34.59,34.62,34.52,34.52,42600.0,20.1973,20.2148,20.1564,20.1564,42600.0
2006-04-05 10:50:00,34.51,34.58,34.51,34.58,59700.0,20.1506,20.1915,20.1506,20.1915,59700.0
2006-04-05 10:55:00,34.58,34.59,34.56,34.57,71200.0,20.1915,20.1973,20.1798,20.1856,71200.0
2006-04-05 11:00:00,34.57,34.6,34.57,34.59,50200.0,20.1856,20.2031,20.1856,20.1973,50200.0
2006-04-05 11:05:00,34.59,34.59,34.55,34.58,71700.0,20.1973,20.1973,20.1739,20.1915,71700.0
2006-04-05 11:10:00,34.57,34.6,34.55,34.55,84100.0,20.1856,20.2031,20.1739,20.1739,84100.0
2006-04-05 11:15:00,34.55,34.6,34.54,34.6,109600.0,20.1739,20.2031,20.1681,20.2031,109600.0
2006-04-05 11:20:00,34.6,34.61,34.57,34.61,406200.0,20.2031,20.209,20.1856,20.209,406200.0
2006-04-05 11:25:00,34.6,34.61,34.57,34.6,65800.0,20.2031,20.209,20.1856,20.2031,65800.0
2006-04-05 11:30:00,34.6,34.62,34.57,34.61,53000.0,20.2031,20.2148,20.1856,20.209,53000.0
2006-04-05 11:35:00,34.61,34.63,34.5,34.53,125100.0,20.209,20.2207,20.1448,20.1623,125100.0
2006-04-05 11:40:00,34.52,34.56,34.52,34.55,43700.0,20.1564,20.1798,20.1564,20.1739,43700.0
2006-04-05 11:45:00,34.54,34.58,34.51,34.52,106200.0,20.1681,20.1915,20.1506,20.1564,106200.0
2006-04-05 11:50:00,34.51,34.6,34.51,34.57,50100.0,20.1506,20.2031,20.1506,20.1856,50100.0
2006-04-05 11:55:00,34.59,34.64,34.58,34.64,51200.0,20.1973,20.2265,20.1915,20.2265,51200.0
2006-04-05 12:00:00,34.64,34.66,34.61,34.62,35300.0,20.2265,20.2382,20.209,20.2148,35300.0
2006-04-05 12:05:00,34.64,34.68,34.63,34.68,42700.0,20.2265,20.2499,20.2207,20.2499,42700.0
2006-04-05 12:10:00,34.68,34.72,34.67,34.7,57900.0,20.2499,20.2732,20.244,20.2615,57900.0
2006-04-05 12:15:00,34.7,34.74,34.7,34.72,26400.0,20.2615,20.2849,20.2615,20.2732,26400.0
2006-04-05 12:20:00,34.71,34.75,34.7,34.71,45800.0,20.2674,20.2907,20.2615,20.2674,45800.0
2006-04-05 12:25:00,34.7,34.74,34.7,34.72,118900.0,20.2615,20.2849,20.2615,20.2732,118900.0
2006-04-05 12:30:00,34.72,34.73,34.71,34.72,22400.0,20.2732,20.2791,20.2674,20.2732,22400.0
2006-04-05 12:35:00,34.73,34.75,34.72,34.74,24900.0,20.2791,20.2907,20.2732,20.2849,24900.0
2006-04-05 12:40:00,34.75,34.76,34.73,34.76,50700.0,20.2907,20.2966,20.2791,20.2966,50700.0
2006-04-05 12:45:00,34.76,34.79,34.76,34.78,53000.0,20.2966,20.3141,20.2966,20.3082,53000.0
2006-04-05 12:50:00,34.78,34.82,34.75,34.77,66700.0,20.3082,20.3316,20.2907,20.3024,66700.0
2006-04-05 12:55:00,34.77,34.82,34.75,34.81,37800.0,20.3024,20.3316,20.2907,20.3258,37800.0
2006-04-05 13:00:00,34.82,34.85,34.79,34.81,67800.0,20.3316,20.3491,20.3141,20.3258,67800.0
2006-04-05 13:05:00,34.82,34.83,34.73,34.74,66000.0,20.3316,20.3374,20.2791,20.2849,66000.0
2006-04-05 13:10:00,34.73,34.78,34.72,34.77,31700.0,20.2791,20.3082,20.2732,20.3024,31700.0
2006-04-05 13:15:00,34.77,34.77,34.73,34.75,44800.0,20.3024,20.3024,20.2791,20.2907,44800.0
2006-04-05 13:20:00,34.76,34.78,34.75,34.77,41200.0,20.2966,20.3082,20.2907,20.3024,41200.0
2006-04-05 13:25:00,34.77,34.77,34.75,34.76,19600.0,20.3024,20.3024,20.2907,20.2966,19600.0
2006-04-05 13:30:00,34.75,34.77,34.75,34.77,52600.0,20.2907,20.3024,20.2907,20.3024,52600.0
2006-04-05 13:35:00,34.76,34.77,34.73,34.73,63100.0,20.2966,20.3024,20.2791,20.2791,63100.0
2006-04-05 13:40:00,34.73,34.75,34.71,34.72,49400.0,20.2791,20.2907,20.2674,20.2732,49400.0
2006-04-05 13:45:00,34.72,34.72,34.67,34.69,41600.0,20.2732,20.2732,20.244,20.2557,41600.0
2006-04-05 13:50:00,34.7,34.76,34.69,34.76,54800.0,20.2615,20.2966,20.2557,20.2966,54800.0
2006-04-05 13:55:00,34.76,34.77,34.74,34.75,42300.0,20.2966,20.3024,20.2849,20.2907,42300.0
2006-04-05 14:00:00,34.75,34.81,34.66,34.8,138500.0,20.2907,20.3258,20.2382,20.3199,138500.0
2006-04-05 14:05:00,34.8,34.85,34.79,34.85,67400.0,20.3199,20.3491,20.3141,20.3491,67400.0
2006-04-05 14:10:00,34.85,34.88,34.83,34.83,62000.0,20.3491,20.3666,20.3374,20.3374,62000.0
2006-04-05 14:15:00,34.83,34.86,34.81,34.86,44100.0,20.3374,20.355,20.3258,20.355,44100.0
2006-04-05 14:20:00,34.84,34.86,34.82,34.83,34100.0,20.3433,20.355,20.3316,20.3374,34100.0
2006-04-05 14:25:00,34.82,34.83,34.79,34.8,43900.0,20.3316,20.3374,20.3141,20.3199,43900.0
2006-04-05 14:30:00,34.8,34.83,34.77,34.79,48500.0,20.3199,20.3374,20.3024,20.3141,48500.0
2006-04-05 14:35:00,34.77,34.79,34.76,34.77,65000.0,20.3024,20.3141,20.2966,20.3024,65000.0
2006-04-05 14:40:00,34.77,34.83,34.77,34.81,29700.0,20.3024,20.3374,20.3024,20.3258,29700.0
2006-04-05 14:45:00,34.81,34.84,34.81,34.83,30600.0,20.3258,20.3433,20.3258,20.3374,30600.0
2006-04-05 14:50:00,34.83,34.84,34.79,34.83,46800.0,20.3374,20.3433,20.3141,20.3374,46800.0
2006-04-05 14:55:00,34.84,34.84,34.78,34.82,70500.0,20.3433,20.3433,20.3082,20.3316,70500.0
2006-04-05 15:00:00,34.82,34.82,34.75,34.76,53600.0,20.3316,20.3316,20.2907,20.2966,53600.0
2006-04-05 15:05:00,34.76,34.78,34.74,34.75,35200.0,20.2966,20.3082,20.2849,20.2907,35200.0
2006-04-05 15:10:00,34.76,34.82,34.76,34.81,24200.0,20.2966,20.3316,20.2966,20.3258,24200.0
2006-04-05 15:15:00,34.8,34.83,34.8,34.83,40400.0,20.3199,20.3374,20.3199,20.3374,40400.0
2006-04-05 15:20:00,34.83,34.87,34.82,34.85,398400.0,20.3374,20.3608,20.3316,20.3491,398400.0
2006-04-05 15:25:00,34.85,34.86,34.83,34.83,50200.0,20.3491,20.355,20.3374,20.3374,50200.0
2006-04-05 15:30:00,34.83,34.85,34.81,34.83,71900.0,20.3374,20.3491,20.3258,20.3374,71900.0
2006-04-05 15:35:00,34.83,34.86,34.83,34.84,53100.0,20.3374,20.355,20.3374,20.3433,53100.0
2006-04-05 15:40:00,34.84,34.89,34.84,34.86,84400.0,20.3433,20.3725,20.3433,20.355,84400.0
2006-04-05 15:45:00,34.86,34.89,34.86,34.87,88500.0,20.355,20.3725,20.355,20.3608,88500.0
2006-04-05 15:50:00,34.86,34.89,34.86,34.87,143500.0,20.355,20.3725,20.355,20.3608,143500.0
2006-04-05 15:55:00,34.86,34.87,34.81,34.81,161800.0,20.355,20.3608,20.3258,20.3258,161800.0
2006-04-06 09:30:00,34.47,34.9,34.47,34.69,104500.0,20.1272,20.3783,20.1272,20.2557,104500.0
2006-04-06 09:35:00,34.67,34.72,34.63,34.68,35900.0,20.244,20.2732,20.2207,20.2499,35900.0
2006-04-06 09:40:00,34.7,34.8,34.68,34.68,99100.0,20.2615,20.3199,20.2499,20.2499,99100.0
2006-04-06 09:45:00,34.66,34.69,34.6,34.62,63400.0,20.2382,20.2557,20.2031,20.2148,63400.0
2006-04-06 09:50:00,34.63,34.64,34.6,34.63,93000.0,20.2207,20.2265,20.2031,20.2207,93000.0
2006-04-06 09:55:00,34.64,34.64,34.56,34.56,96300.0,20.2265,20.2265,20.1798,20.1798,96300.0
2006-04-06 10:00:00,34.57,34.71,34.55,34.68,44700.0,20.1856,20.2674,20.1739,20.2499,44700.0
2006-04-06 10:05:00,34.68,34.69,34.62,34.65,35100.0,20.2499,20.2557,20.2148,20.2323,35100.0
2006-04-06 10:10:00,34.65,34.76,34.65,34.75,55200.0,20.2323,20.2966,20.2323,20.2907,55200.0
2006-04-06 10:15:00,34.73,34.81,34.73,34.79,61600.0,20.2791,20.3258,20.2791,20.3141,61600.0
2006-04-06 10:20:00,34.79,34.87,34.79,34.8,67700.0,20.3141,20.3608,20.3141,20.3199,67700.0
2006-04-06 10:25:00,34.8,34.87,34.8,34.86,55900.0,20.3199,20.3608,20.3199,20.355,55900.0
2006-04-06 10:30:00,34.87,34.89,34.83,34.84,87000.0,20.3608,20.3725,20.3374,20.3433,87000.0
2006-04-06 10:35:00,34.84,34.86,34.81,34.82,83200.0,20.3433,20.355,20.3258,20.3316,83200.0
2006-04-06 10:40:00,34.82,34.89,34.81,34.88,42800.0,20.3316,20.3725,20.3258,20.3666,42800.0
2006-04-06 10:45:00,34.88,34.91,34.88,34.91,37300.0,20.3666,20.3842,20.3666,20.3842,37300.0
2006-04-06 10:50:00,34.91,34.91,34.84,34.86,62600.0,20.3842,20.3842,20.3433,20.355,62600.0
2006-04-06 10:55:00,34.85,34.87,34.84,34.87,30400.0,20.3491,20.3608,20.3433,20.3608,30400.0
2006-04-06 11:00:00,34.86,34.88,34.83,34.83,25700.0,20.355,20.3666,20.3374,20.3374,25700.0
2006-04-06 11:05:00,34.84,34.87,34.84,34.87,37100.0,20.3433,20.3608,20.3433,20.3608,37100.0
2006-04-06 11:10:00,34.87,34.87,34.81,34.81,41900.0,20.3608,20.3608,20.3258,20.3258,41900.0
2006-04-06 11:15:00,34.82,34.82,34.73,34.73,77800.0,20.3316,20.3316,20.2791,20.2791,77800.0
2006-04-06 11:20:00,34.73,34.73,34.71,34.72,29700.0,20.2791,20.2791,20.2674,20.2732,29700.0
2006-04-06 11:25:00,34.72,34.74,34.72,34.74,11200.0,20.2732,20.2849,20.2732,20.2849,11200.0
2006-04-06 11:30:00,34.74,34.79,34.73,34.77,24800.0,20.2849,20.3141,20.2791,20.3024,24800.0
2006-04-06 11:35:00,34.77,34.77,34.76,34.77,63000.0,20.3024,20.3024,20.2966,20.3024,63000.0
2006-04-06 11:40:00,34.77,34.81,34.76,34.81,54200.0,20.3024,20.3258,20.2966,20.3258,54200.0
2006-04-06 11:45:00,34.8,34.81,34.8,34.8,25100.0,20.3199,20.3258,20.3199,20.3199,25100.0
2006-04-06 11:50:00,34.8,34.81,34.77,34.8,90100.0,20.3199,20.3258,20.3024,20.3199,90100.0
2006-04-06 11:55:00,34.79,34.79,34.74,34.74,34300.0,20.3141,20.3141,20.2849,20.2849,34300.0
2006-04-06 12:00:00,34.75,34.77,34.7,34.74,56700.0,20.2907,20.3024,20.2615,20.2849,56700.0
2006-04-06 12:05:00,34.72,34.77,34.68,34.68,110200.0,20.2732,20.3024,20.2499,20.2499,110200.0
2006-04-06 12:10:00,34.68,34.7,34.68,34.7,26800.0,20.2499,20.2615,20.2499,20.2615,26800.0
2006-04-06 12:15:00,34.7,34.73,34.65,34.65,32000.0,20.2615,20.2791,20.2323,20.2323,32000.0
2006-04-06 12:20:00,34.65,34.69,34.64,34.64,36300.0,20.2323,20.2557,20.2265,20.2265,36300.0
2006-04-06 12:25:00,34.64,34.65,34.6,34.62,52900.0,20.2265,20.2323,20.2031,20.2148,52900.0
2006-04-06 12:30:00,34.62,34.67,34.61,34.67,30100.0,20.2148,20.244,20.209,20.244,30100.0
2006-04-06 12:35:00,34.68,34.69,34.64,34.65,42500.0,20.2499,20.2557,20.2265,20.2323,42500.0
2006-04-06 12:40:00,34.65,34.65,34.59,34.6,43300.0,20.2323,20.2323,20.1973,20.2031,43300.0
2006-04-06 12:45:00,34.6,34.67,34.6,34.65,73400.0,20.2031,20.244,20.2031,20.2323,73400.0
2006-04-06 12:50:00,34.67,34.71,34.66,34.7,24600.0,20.244,20.2674,20.2382,20.2615,24600.0
2006-04-06 12:55:00,34.7,34.72,34.7,34.72,38700.0,20.2615,20.2732,20.2615,20.2732,38700.0
2006-04-06 13:00:00,34.72,34.72,34.67,34.68,32400.0,20.2732,20.2732,20.244,20.2499,32400.0
2006-04-06 13:05:00,34.66,34.69,34.66,34.69,8300.0,20.2382,20.2557,20.2382,20.2557,8300.0
2006-04-06 13:10:00,34.69,34.7,34.67,34.67,28200.0,20.2557,20.2615,20.244,20.244,28200.0
2006-04-06 13:15:00,34.67,34.67,34.65,34.66,31400.0,20.244,20.244,20.2323,20.2382,31400.0
2006-04-06 13:20:00,34.67,34.71,34.67,34.67,38500.0,20.244,20.2674,20.244,20.244,38500.0
2006-04-06 13:25:00,34.69,34.69,34.67,34.68,18700.0,20.2557,20.2557,20.244,20.2499,18700.0
2006-04-06 13:30:00,34.67,34.68,34.66,34.66,26800.0,20.244,20.2499,20.2382,20.2382,26800.0
2006-04-06 13:35:00,34.65,34.67,34.64,34.65,54500.0,20.2323,20.244,20.2265,20.2323,54500.0
2006-04-06 13:40:00,34.65,34.65,34.63,34.64,39800.0,20.2323,20.2323,20.2207,20.2265,39800.0
2006-04-06 13:45:00,34.65,34.7,34.63,34.69,29100.0,20.2323,20.2615,20.2207,20.2557,29100.0
2006-04-06 13:50:00,34.7,34.72,34.68,34.71,19800.0,20.2615,20.2732,20.2499,20.2674,19800.0
2006-04-06 13:55:00,34.72,34.74,34.71,34.74,41600.0,20.2732,20.2849,20.2674,20.2849,41600.0
2006-04-06 14:00:00,34.74,34.74,34.72,34.73,12100.0,20.2849,20.2849,20.2732,20.2791,12100.0
2006-04-06 14:05:00,34.74,34.75,34.73,34.75,38400.0,20.2849,20.2907,20.2791,20.2907,38400.0
2006-04-06 14:10:00,34.75,34.76,34.74,34.76,26300.0,20.2907,20.2966,20.2849,20.2966,26300.0
2006-04-06 14:15:00,34.77,34.83,34.77,34.82,44700.0,20.3024,20.3374,20.3024,20.3316,44700.0
2006-04-06 14:20:00,34.82,34.85,34.8,34.84,64800.0,20.3316,20.3491,20.3199,20.3433,64800.0
2006-04-06 14:25:00,34.84,34.84,34.79,34.79,68400.0,20.3433,20.3433,20.3141,20.3141,68400.0
2006-04-06 14:30:00,34.78,34.79,34.74,34.75,24800.0,20.3082,20.3141,20.2849,20.2907,24800.0
2006-04-06 14:35:00,34.74,34.76,34.72,34.73,43100.0,20.2849,20.2966,20.2732,20.2791,43100.0
2006-04-06 14:40:00,34.73,34.74,34.72,34.74,21800.0,20.2791,20.2849,20.2732,20.2849,21800.0
2006-04-06 14:45:00,34.74,34.75,34.7,34.7,34400.0,20.2849,20.2907,20.2615,20.2615,34400.0
2006-04-06 14:50:00,34.71,34.71,34.69,34.71,15100.0,20.2674,20.2674,20.2557,20.2674,15100.0
2006-04-06 14:55:00,34.71,34.72,34.7,34.71,19000.0,20.2674,20.2732,20.2615,20.2674,19000.0
2006-04-06 15:00:00,34.71,34.72,34.65,34.66,69100.0,20.2674,20.2732,20.2323,20.2382,69100.0
2006-04-06 15:05:00,34.66,34.68,34.66,34.67,16100.0,20.2382,20.2499,20.2382,20.244,16100.0
2006-04-06 15:10:00,34.67,34.7,34.66,34.69,79900.0,20.244,20.2615,20.2382,20.2557,79900.0
2006-04-06 15:15:00,34.69,34.7,34.69,34.7,75000.0,20.2557,20.2615,20.2557,20.2615,75000.0
2006-04-06 15:20:00,34.7,34.7,34.68,34.69,46400.0,20.2615,20.2615,20.2499,20.2557,46400.0
2006-04-06 15:25:00,34.68,34.69,34.62,34.62,48400.0,20.2499,20.2557,20.2148,20.2148,48400.0
2006-04-06 15:30:00,34.62,34.62,34.57,34.6,76500.0,20.2148,20.2148,20.1856,20.2031,76500.0
2006-04-06 15:35:00,34.6,34.63,34.6,34.62,86400.0,20.2031,20.2207,20.2031,20.2148,86400.0
2006-04-06 15:40:00,34.62,34.63,34.59,34.59,55600.0,20.2148,20.2207,20.1973,20.1973,55600.0
2006-04-06 15:45:00,34.59,34.64,34.58,34.63,81500.0,20.1973,20.2265,20.1915,20.2207,81500.0
2006-04-06 15:50:00,34.63,34.63,34.58,34.59,84000.0,20.2207,20.2207,20.1915,20.1973,84000.0
2006-04-06 15:55:00,34.59,34.6,34.57,34.58,142500.0,20.1973,20.2031,20.1856,20.1915,142500.0
2006-04-07 09:30:00,34.63,34.82,34.63,34.81,134600.0,20.2207,20.3316,20.2207,20.3258,134600.0
2006-04-07 09:35:00,34.83,34.85,34.79,34.84,98900.0,20.3374,20.3491,20.3141,20.3433,98900.0
2006-04-07 09:40:00,34.85,34.85,34.75,34.78,148000.0,20.3491,20.3491,20.2907,20.3082,148000.0
2006-04-07 09:45:00,34.76,34.87,34.76,34.83,32200.0,20.2966,20.3608,20.2966,20.3374,32200.0
2006-04-07 09:50:00,34.83,34.84,34.72,34.77,78800.0,20.3374,20.3433,20.2732,20.3024,78800.0
2006-04-07 09:55:00,34.77,34.81,34.71,34.71,48100.0,20.3024,20.3258,20.2674,20.2674,48100.0
2006-04-07 10:00:00,34.71,34.74,34.71,34.72,42100.0,20.2674,20.2849,20.2674,20.2732,42100.0
2006-04-07 10:05:00,34.71,34.72,34.7,34.71,25500.0,20.2674,20.2732,20.2615,20.2674,25500.0
2006-04-07 10:10:00,34.7,34.72,34.66,34.7,53300.0,20.2615,20.2732,20.2382,20.2615,53300.0
2006-04-07 10:15:00,34.7,34.75,34.7,34.74,46900.0,20.2615,20.2907,20.2615,20.2849,46900.0
2006-04-07 10:20:00,34.75,34.75,34.61,34.68,121800.0,20.2907,20.2907,20.209,20.2499,121800.0
2006-04-07 10:25:00,34.69,34.7,34.58,34.58,48100.0,20.2557,20.2615,20.1915,20.1915,48100.0
2006-04-07 10:30:00,34.58,34.65,34.52,34.65,41800.0,20.1915,20.2323,20.1564,20.2323,41800.0
2006-04-07 10:35:00,34.64,34.7,34.64,34.69,43700.0,20.2265,20.2615,20.2265,20.2557,43700.0
2006-04-07 10:40:00,34.69,34.72,34.69,34.71,50300.0,20.2557,20.2732,20.2557,20.2674,50300.0
2006-04-07 10:45:00,34.7,34.7,34.52,34.52,74600.0,20.2615,20.2615,20.1564,20.1564,74600.0
2006-04-07 10:50:00,34.53,34.57,34.52,34.55,42800.0,20.1623,20.1856,20.1564,20.1739,42800.0
2006-04-07 10:55:00,34.55,34.55,34.48,34.5,51600.0,20.1739,20.1739,20.1331,20.1448,51600.0
2006-04-07 11:00:00,34.5,34.61,34.5,34.61,57500.0,20.1448,20.209,20.1448,20.209,57500.0
2006-04-07 11:05:00,34.6,34.66,34.59,34.66,44400.0,20.2031,20.2382,20.1973,20.2382,44400.0
2006-04-07 11:10:00,34.66,34.68,34.64,34.67,59400.0,20.2382,20.2499,20.2265,20.244,59400.0
2006-04-07 11:15:00,34.66,34.73,34.65,34.73,28200.0,20.2382,20.2791,20.2323,20.2791,28200.0
2006-04-07 11:20:00,34.73,34.74,34.7,34.72,35300.0,20.2791,20.2849,20.2615,20.2732,35300.0
2006-04-07 11:25:00,34.72,34.72,34.63,34.66,43700.0,20.2732,20.2732,20.2207,20.2382,43700.0
2006-04-07 11:30:00,34.66,34.67,34.6,34.63,44200.0,20.2382,20.244,20.2031,20.2207,44200.0
2006-04-07 11:35:00,34.63,34.64,34.59,34.64,38800.0,20.2207,20.2265,20.1973,20.2265,38800.0
2006-04-07 11:40:00,34.63,34.67,34.6,34.63,33900.0,20.2207,20.244,20.2031,20.2207,33900.0
2006-04-07 11:45:00,34.64,34.7,34.63,34.69,83600.0,20.2265,20.2615,20.2207,20.2557,83600.0
2006-04-07 11:50:00,34.69,34.74,34.68,34.73,51100.0,20.2557,20.2849,20.2499,20.2791,51100.0
2006-04-07 11:55:00,34.73,34.74,34.69,34.72,47400.0,20.2791,20.2849,20.2557,20.2732,47400.0
2006-04-07 12:00:00,34.72,34.75,34.67,34.72,64400.0,20.2732,20.2907,20.244,20.2732,64400.0
2006-04-07 12:05:00,34.71,34.73,34.69,34.72,32700.0,20.2674,20.2791,20.2557,20.2732,32700.0
2006-04-07 12:10:00,34.71,34.73,34.67,34.7,26800.0,20.2674,20.2791,20.244,20.2615,26800.0
2006-04-07 12:15:00,34.69,34.71,34.69,34.71,28600.0,20.2557,20.2674,20.2557,20.2674,28600.0
2006-04-07 12:20:00,34.71,34.72,34.69,34.72,23500.0,20.2674,20.2732,20.2557,20.2732,23500.0
2006-04-07 12:25:00,34.71,34.75,34.7,34.75,18600.0,20.2674,20.2907,20.2615,20.2907,18600.0
2006-04-07 12:30:00,34.74,34.75,34.72,34.73,21200.0,20.2849,20.2907,20.2732,20.2791,21200.0
2006-04-07 12:35:00,34.72,34.74,34.7,34.73,29300.0,20.2732,20.2849,20.2615,20.2791,29300.0
2006-04-07 12:40:00,34.74,34.74,34.7,34.71,21900.0,20.2849,20.2849,20.2615,20.2674,21900.0
2006-04-07 12:45:00,34.7,34.75,34.7,34.74,14200.0,20.2615,20.2907,20.2615,20.2849,14200.0
2006-04-07 12:50:00,34.74,34.76,34.7,34.73,81600.0,20.2849,20.2966,20.2615,20.2791,81600.0
2006-04-07 12:55:00,34.72,34.75,34.71,34.73,19700.0,20.2732,20.2907,20.2674,20.2791,19700.0
2006-04-07 13:00:00,34.72,34.73,34.65,34.66,55500.0,20.2732,20.2791,20.2323,20.2382,55500.0
2006-04-07 13:05:00,34.65,34.77,34.65,34.77,30600.0,20.2323,20.3024,20.2323,20.3024,30600.0
2006-04-07 13:10:00,34.77,34.78,34.75,34.78,30900.0,20.3024,20.3082,20.2907,20.3082,30900.0
2006-04-07 13:15:00,34.78,34.85,34.77,34.83,82900.0,20.3082,20.3491,20.3024,20.3374,82900.0
2006-04-07 13:20:00,34.84,34.84,34.77,34.79,20000.0,20.3433,20.3433,20.3024,20.3141,20000.0
2006-04-07 13:25:00,34.79,34.82,34.77,34.82,16400.0,20.3141,20.3316,20.3024,20.3316,16400.0
2006-04-07 13:30:00,34.81,34.82,34.81,34.82,23100.0,20.3258,20.3316,20.3258,20.3316,23100.0
2006-04-07 13:35:00,34.81,34.82,34.73,34.76,50800.0,20.3258,20.3316,20.2791,20.2966,50800.0
2006-04-07 13:40:00,34.75,34.77,34.7,34.74,64800.0,20.2907,20.3024,20.2615,20.2849,64800.0
2006-04-07 13:45:00,34.74,34.79,34.71,34.71,53900.0,20.2849,20.3141,20.2674,20.2674,53900.0
2006-04-07 13:50:00,34.72,34.77,34.72,34.75,38700.0,20.2732,20.3024,20.2732,20.2907,38700.0
2006-04-07 13:55:00,34.75,34.76,34.71,34.71,58100.0,20.2907,20.2966,20.2674,20.2674,58100.0
2006-04-07 14:00:00,34.71,34.74,34.71,34.73,25600.0,20.2674,20.2849,20.2674,20.2791,25600.0
2006-04-07 14:05:00,34.73,34.78,34.72,34.77,53000.0,20.2791,20.3082,20.2732,20.3024,53000.0
2006-04-07 14:10:00,34.76,34.82,34.74,34.82,36300.0,20.2966,20.3316,20.2849,20.3316,36300.0
2006-04-07 14:15:00,34.81,34.83,34.74,34.75,27800.0,20.3258,20.3374,20.2849,20.2907,27800.0
2006-04-07 14:20:00,34.74,34.77,34.73,34.77,28600.0,20.2849,20.3024,20.2791,20.3024,28600.0
2006-04-07 14:25:00,34.76,34.77,34.76,34.77,22100.0,20.2966,20.3024,20.2966,20.3024,22100.0
2006-04-07 14:30:00,34.77,34.85,34.76,34.85,64400.0,20.3024,20.3491,20.2966,20.3491,64400.0
2006-04-07 14:35:00,34.84,34.86,34.84,34.85,30700.0,20.3433,20.355,20.3433,20.3491,30700.0
2006-04-07 14:40:00,34.85,34.91,34.83,34.89,127000.0,20.3491,20.3842,20.3374,20.3725,127000.0
2006-04-07 14:45:00,34.9,34.92,34.86,34.91,82300.0,20.3783,20.39,20.355,20.3842,82300.0
2006-04-07 14:50:00,34.92,34.98,34.9,34.98,101800.0,20.39,20.425,20.3783,20.425,101800.0
2006-04-07 14:55:00,34.98,34.99,34.93,34.96,138300.0,20.425,20.4309,20.3958,20.4134,138300.0
2006-04-07 15:00:00,34.97,34.97,34.94,34.96,117200.0,20.4192,20.4192,20.4017,20.4134,117200.0
2006-04-07 15:05:00,34.96,34.97,34.91,34.94,73900.0,20.4134,20.4192,20.3842,20.4017,73900.0
2006-04-07 15:10:00,34.94,34.99,34.93,34.97,57600.0,20.4017,20.4309,20.3958,20.4192,57600.0
2006-04-07 15:15:00,34.97,34.97,34.92,34.93,62700.0,20.4192,20.4192,20.39,20.3958,62700.0
2006-04-07 15:20:00,34.94,34.94,34.87,34.88,53300.0,20.4017,20.4017,20.3608,20.3666,53300.0
2006-04-07 15:25:00,34.88,34.89,34.85,34.85,88100.0,20.3666,20.3725,20.3491,20.3491,88100.0
2006-04-07 15:30:00,34.86,34.91,34.84,34.89,94800.0,20.355,20.3842,20.3433,20.3725,94800.0
2006-04-07 15:35:00,34.89,34.89,34.84,34.88,44000.0,20.3725,20.3725,20.3433,20.3666,44000.0
2006-04-07 15:40:00,34.87,34.87,34.83,34.87,95900.0,20.3608,20.3608,20.3374,20.3608,95900.0
2006-04-07 15:45:00,34.87,34.95,34.85,34.93,94700.0,20.3608,20.4075,20.3491,20.3958,94700.0
2006-04-07 15:50:00,34.93,34.96,34.92,34.93,146100.0,20.3958,20.4134,20.39,20.3958,146100.0
2006-04-07 15:55:00,34.94,34.95,34.87,34.87,224600.0,20.4017,20.4075,20.3608,20.3608,224600.0
2006-04-10 09:30:00,35.0,35.14,34.95,35.11,282300.0,20.4367,20.5185,20.4075,20.5009,282300.0
2006-04-10 09:35:00,35.11,35.15,35.07,35.13,96600.0,20.5009,20.5243,20.4776,20.5126,96600.0
2006-04-10 09:40:00,35.11,35.11,35.01,35.03,93700.0,20.5009,20.5009,20.4425,20.4542,93700.0
2006-04-10 09:45:00,35.02,35.02,34.96,34.99,54400.0,20.4484,20.4484,20.4134,20.4309,54400.0
2006-04-10 09:50:00,34.99,35.07,34.97,35.06,87300.0,20.4309,20.4776,20.4192,20.4717,87300.0
2006-04-10 09:55:00,35.07,35.11,35.03,35.08,130300.0,20.4776,20.5009,20.4542,20.4834,130300.0
2006-04-10 10:00:00,35.1,35.1,35.05,35.08,102100.0,20.4951,20.4951,20.4659,20.4834,102100.0
2006-04-10 10:05:00,35.07,35.11,35.07,35.1,52800.0,20.4776,20.5009,20.4776,20.4951,52800.0
2006-04-10 10:10:00,35.1,35.2,35.1,35.2,84500.0,20.4951,20.5535,20.4951,20.5535,84500.0
2006-04-10 10:15:00,35.2,35.24,35.19,35.24,158100.0,20.5535,20.5768,20.5476,20.5768,158100.0
2006-04-10 10:20:00,35.23,35.26,35.2,35.25,110000.0,20.571,20.5885,20.5535,20.5827,110000.0
2006-04-10 10:25:00,35.24,35.28,35.21,35.21,76700.0,20.5768,20.6002,20.5593,20.5593,76700.0
2006-04-10 10:30:00,35.21,35.21,35.17,35.19,81700.0,20.5593,20.5593,20.536,20.5476,81700.0
2006-04-10 10:35:00,35.19,35.22,35.19,35.19,63800.0,20.5476,20.5652,20.5476,20.5476,63800.0
2006-04-10 10:40:00,35.2,35.21,35.19,35.2,57600.0,20.5535,20.5593,20.5476,20.5535,57600.0
2006-04-10 10:45:00,35.2,35.26,35.2,35.26,37900.0,20.5535,20.5885,20.5535,20.5885,37900.0
2006-04-10 10:50:00,35.26,35.3,35.26,35.29,61000.0,20.5885,20.6119,20.5885,20.606,61000.0
2006-04-10 10:55:00,35.29,35.35,35.29,35.33,90000.0,20.606,20.6411,20.606,20.6294,90000.0
2006-04-10 11:00:00,35.33,35.34,35.26,35.28,103900.0,20.6294,20.6352,20.5885,20.6002,103900.0
2006-04-10 11:05:00,35.28,35.32,35.27,35.3,84900.0,20.6002,20.6236,20.5944,20.6119,84900.0
2006-04-10 11:10:00,35.3,35.35,35.29,35.34,88100.0,20.6119,20.6411,20.606,20.6352,88100.0
2006-04-10 11:15:00,35.34,35.4,35.34,35.4,131500.0,20.6352,20.6703,20.6352,20.6703,131500.0
2006-04-10 11:20:00,35.4,35.4,35.36,35.39,72000.0,20.6703,20.6703,20.6469,20.6644,72000.0
2006-04-10 11:25:00,35.39,35.44,35.38,35.41,60800.0,20.6644,20.6936,20.6586,20.6761,60800.0
2006-04-10 11:30:00,35.41,35.43,35.33,35.34,45500.0,20.6761,20.6878,20.6294,20.6352,45500.0
2006-04-10 11:35:00,35.33,35.36,35.33,35.36,47400.0,20.6294,20.6469,20.6294,20.6469,47400.0
2006-04-10 11:40:00,35.36,35.42,35.35,35.42,45300.0,20.6469,20.6819,20.6411,20.6819,45300.0
2006-04-10 11:45:00,35.41,35.45,35.39,35.39,58800.0,20.6761,20.6995,20.6644,20.6644,58800.0
2006-04-10 11:50:00,35.38,35.39,35.32,35.33,28900.0,20.6586,20.6644,20.6236,20.6294,28900.0
2006-04-10 11:55:00,35.34,35.4,35.34,35.39,29400.0,20.6352,20.6703,20.6352,20.6644,29400.0
2006-04-10 12:00:00,35.39,35.42,35.39,35.41,35400.0,20.6644,20.6819,20.6644,20.6761,35400.0
2006-04-10 12:05:00,35.41,35.41,35.35,35.36,40000.0,20.6761,20.6761,20.6411,20.6469,40000.0
2006-04-10 12:10:00,35.35,35.42,35.35,35.41,49200.0,20.6411,20.6819,20.6411,20.6761,49200.0
2006-04-10 12:15:00,35.41,35.43,35.38,35.41,66500.0,20.6761,20.6878,20.6586,20.6761,66500.0
2006-04-10 12:20:00,35.41,35.42,35.39,35.39,28600.0,20.6761,20.6819,20.6644,20.6644,28600.0
2006-04-10 12:25:00,35.39,35.39,35.35,35.35,40500.0,20.6644,20.6644,20.6411,20.6411,40500.0
2006-04-10 12:30:00,35.35,35.36,35.33,35.34,81100.0,20.6411,20.6469,20.6294,20.6352,81100.0
2006-04-10 12:35:00,35.33,35.34,35.32,35.33,53300.0,20.6294,20.6352,20.6236,20.6294,53300.0
2006-04-10 12:40:00,35.34,35.45,35.32,35.32,28200.0,20.6352,20.6995,20.6236,20.6236,28200.0
2006-04-10 12:45:00,35.32,35.36,35.32,35.35,38900.0,20.6236,20.6469,20.6236,20.6411,38900.0
2006-04-10 12:50:00,35.35,35.35,35.33,35.33,30300.0,20.6411,20.6411,20.6294,20.6294,30300.0
2006-04-10 12:55:00,35.34,35.34,35.33,35.34,20600.0,20.6352,20.6352,20.6294,20.6352,20600.0
2006-04-10 13:00:00,35.34,35.36,35.33,35.35,28800.0,20.6352,20.6469,20.6294,20.6411,28800.0
2006-04-10 13:05:00,35.35,35.37,35.35,35.36,29300.0,20.6411,20.6528,20.6411,20.6469,29300.0
2006-04-10 13:10:00,35.36,35.36,35.35,35.35,34500.0,20.6469,20.6469,20.6411,20.6411,34500.0
2006-04-10 13:15:00,35.36,35.36,35.32,35.33,88100.0,20.6469,20.6469,20.6236,20.6294,88100.0
2006-04-10 13:20:00,35.33,35.34,35.32,35.33,23100.0,20.6294,20.6352,20.6236,20.6294,23100.0
2006-04-10 13:25:00,35.34,35.35,35.33,35.34,31800.0,20.6352,20.6411,20.6294,20.6352,31800.0
2006-04-10 13:30:00,35.34,35.34,35.31,35.31,78600.0,20.6352,20.6352,20.6177,20.6177,78600.0
2006-04-10 13:35:00,35.31,35.32,35.3,35.31,75600.0,20.6177,20.6236,20.6119,20.6177,75600.0
2006-04-10 13:40:00,35.32,35.32,35.31,35.31,34600.0,20.6236,20.6236,20.6177,20.6177,34600.0
2006-04-10 13:45:00,35.31,35.31,35.29,35.29,42100.0,20.6177,20.6177,20.606,20.606,42100.0
2006-04-10 13:50:00,35.3,35.31,35.29,35.29,131200.0,20.6119,20.6177,20.606,20.606,131200.0
2006-04-10 13:55:00,35.29,35.3,35.29,35.29,33100.0,20.606,20.6119,20.606,20.606,33100.0
2006-04-10 14:00:00,35.29,35.3,35.28,35.28,61400.0,20.606,20.6119,20.6002,20.6002,61400.0
2006-04-10 14:05:00,35.29,35.29,35.24,35.24,149100.0,20.606,20.606,20.5768,20.5768,149100.0
2006-04-10 14:10:00,35.25,35.26,35.24,35.25,43100.0,20.5827,20.5885,20.5768,20.5827,43100.0
2006-04-10 14:15:00,35.25,35.26,35.24,35.26,49800.0,20.5827,20.5885,20.5768,20.5885,49800.0
2006-04-10 14:20:00,35.26,35.28,35.25,35.28,49600.0,20.5885,20.6002,20.5827,20.6002,49600.0
2006-04-10 14:25:00,35.28,35.28,35.25,35.26,47900.0,20.6002,20.6002,20.5827,20.5885,47900.0
2006-04-10 14:30:00,35.27,35.31,35.26,35.3,120600.0,20.5944,20.6177,20.5885,20.6119,120600.0
2006-04-10 14:35:00,35.31,35.32,35.28,35.28,78100.0,20.6177,20.6236,20.6002,20.6002,78100.0
2006-04-10 14:40:00,35.29,35.36,35.28,35.36,79800.0,20.606,20.6469,20.6002,20.6469,79800.0
2006-04-10 14:45:00,35.35,35.37,35.31,35.31,103700.0,20.6411,20.6528,20.6177,20.6177,103700.0
2006-04-10 14:50:00,35.31,35.35,35.31,35.35,114800.0,20.6177,20.6411,20.6177,20.6411,114800.0
2006-04-10 14:55:00,35.34,35.37,35.34,35.37,40700.0,20.6352,20.6528,20.6352,20.6528,40700.0
2006-04-10 15:00:00,35.37,35.38,35.36,35.36,47800.0,20.6528,20.6586,20.6469,20.6469,47800.0
2006-04-10 15:05:00,35.36,35.37,35.35,35.35,66200.0,20.6469,20.6528,20.6411,20.6411,66200.0
2006-04-10 15:10:00,35.35,35.36,35.35,35.35,26300.0,20.6411,20.6469,20.6411,20.6411,26300.0
2006-04-10 15:15:00,35.35,35.37,35.34,35.37,56600.0,20.6411,20.6528,20.6352,20.6528,56600.0
2006-04-10 15:20:00,35.37,35.37,35.35,35.35,45000.0,20.6528,20.6528,20.6411,20.6411,45000.0
2006-04-10 15:25:00,35.36,35.36,35.35,35.35,35700.0,20.6469,20.6469,20.6411,20.6411,35700.0
2006-04-10 15:30:00,35.35,35.36,35.31,35.31,129700.0,20.6411,20.6469,20.6177,20.6177,129700.0
2006-04-10 15:35:00,35.32,35.33,35.31,35.33,68000.0,20.6236,20.6294,20.6177,20.6294,68000.0
2006-04-10 15:40:00,35.32,35.37,35.32,35.37,95600.0,20.6236,20.6528,20.6236,20.6528,95600.0
2006-04-10 15:45:00,35.37,35.39,35.36,35.38,100800.0,20.6528,20.6644,20.6469,20.6586,100800.0
2006-04-10 15:50:00,35.38,35.39,35.33,35.33,186700.0,20.6586,20.6644,20.6294,20.6294,186700.0
2006-04-10 15:55:00,35.33,35.36,35.33,35.35,290600.0,20.6294,20.6469,20.6294,20.6411,290600.0
2006-04-11 09:30:00,35.39,35.45,35.34,35.38,95400.0,20.6644,20.6995,20.6352,20.6586,95400.0
2006-04-11 09:35:00,35.38,35.39,35.36,35.37,35300.0,20.6586,20.6644,20.6469,20.6528,35300.0
2006-04-11 09:40:00,35.38,35.43,35.35,35.35,55900.0,20.6586,20.6878,20.6411,20.6411,55900.0
2006-04-11 09:45:00,35.35,35.36,35.34,35.35,61500.0,20.6411,20.6469,20.6352,20.6411,61500.0
2006-04-11 09:50:00,35.33,35.38,35.33,35.38,48400.0,20.6294,20.6586,20.6294,20.6586,48400.0
2006-04-11 09:55:00,35.38,35.39,35.37,35.38,25900.0,20.6586,20.6644,20.6528,20.6586,25900.0
2006-04-11 10:00:00,35.37,35.38,35.35,35.35,49700.0,20.6528,20.6586,20.6411,20.6411,49700.0
2006-04-11 10:05:00,35.35,35.36,35.35,35.36,31000.0,20.6411,20.6469,20.6411,20.6469,31000.0
2006-04-11 10:10:00,35.36,35.37,35.35,35.35,42800.0,20.6469,20.6528,20.6411,20.6411,42800.0
2006-04-11 10:15:00,35.35,35.36,35.33,35.33,105700.0,20.6411,20.6469,20.6294,20.6294,105700.0
2006-04-11 10:20:00,35.34,35.35,35.19,35.22,223700.0,20.6352,20.6411,20.5476,20.5652,223700.0
2006-04-11 10:25:00,35.22,35.25,35.2,35.23,87600.0,20.5652,20.5827,20.5535,20.571,87600.0
2006-04-11 10:30:00,35.23,35.33,35.23,35.33,66700.0,20.571,20.6294,20.571,20.6294,66700.0
2006-04-11 10:35:00,35.32,35.33,35.3,35.32,93300.0,20.6236,20.6294,20.6119,20.6236,93300.0
2006-04-11 10:40:00,35.31,35.35,35.29,35.33,113300.0,20.6177,20.6411,20.606,20.6294,113300.0
2006-04-11 10:45:00,35.32,35.32,35.2,35.27,146500.0,20.6236,20.6236,20.5535,20.5944,146500.0
2006-04-11 10:50:00,35.26,35.3,35.25,35.29,79400.0,20.5885,20.6119,20.5827,20.606,79400.0
2006-04-11 10:55:00,35.29,35.29,35.28,35.29,42000.0,20.606,20.606,20.6002,20.606,42000.0
2006-04-11 11:00:00,35.29,35.32,35.28,35.31,54800.0,20.606,20.6236,20.6002,20.6177,54800.0
2006-04-11 11:05:00,35.31,35.33,35.3,35.32,66200.0,20.6177,20.6294,20.6119,20.6236,66200.0
2006-04-11 11:10:00,35.33,35.35,35.31,35.33,64100.0,20.6294,20.6411,20.6177,20.6294,64100.0
2006-04-11 11:15:00,35.33,35.37,35.32,35.37,41200.0,20.6294,20.6528,20.6236,20.6528,41200.0
2006-04-11 11:20:00,35.37,35.41,35.37,35.41,45600.0,20.6528,20.6761,20.6528,20.6761,45600.0
2006-04-11 11:25:00,35.41,35.41,35.36,35.38,37300.0,20.6761,20.6761,20.6469,20.6586,37300.0
2006-04-11 11:30:00,35.38,35.39,35.36,35.38,35200.0,20.6586,20.6644,20.6469,20.6586,35200.0
2006-04-11 11:35:00,35.37,35.39,35.37,35.38,36400.0,20.6528,20.6644,20.6528,20.6586,36400.0
2006-04-11 11:40:00,35.37,35.38,35.36,35.36,35700.0,20.6528,20.6586,20.6469,20.6469,35700.0
2006-04-11 11:45:00,35.35,35.37,35.35,35.36,55600.0,20.6411,20.6528,20.6411,20.6469,55600.0
2006-04-11 11:50:00,35.37,35.38,35.36,35.37,28600.0,20.6528,20.6586,20.6469,20.6528,28600.0
2006-04-11 11:55:00,35.37,35.38,35.34,35.35,30400.0,20.6528,20.6586,20.6352,20.6411,30400.0
2006-04-11 12:00:00,35.35,35.36,35.34,35.35,36600.0,20.6411,20.6469,20.6352,20.6411,36600.0
2006-04-11 12:05:00,35.35,35.38,35.35,35.36,35900.0,20.6411,20.6586,20.6411,20.6469,35900.0
2006-04-11 12:10:00,35.37,35.37,35.35,35.35,37400.0,20.6528,20.6528,20.6411,20.6411,37400.0
2006-04-11 12:15:00,35.36,35.4,35.35,35.38,52200.0,20.6469,20.6703,20.6411,20.6586,52200.0
2006-04-11 12:20:00,35.37,35.38,35.37,35.38,7400.0,20.6528,20.6586,20.6528,20.6586,7400.0
2006-04-11 12:25:00,35.38,35.39,35.38,35.39,30200.0,20.6586,20.6644,20.6586,20.6644,30200.0
2006-04-11 12:30:00,35.38,35.39,35.34,35.35,37300.0,20.6586,20.6644,20.6352,20.6411,37300.0
2006-04-11 12:35:00,35.34,35.39,35.34,35.36,30600.0,20.6352,20.6644,20.6352,20.6469,30600.0
2006-04-11 12:40:00,35.35,35.36,35.35,35.36,17200.0,20.6411,20.6469,20.6411,20.6469,17200.0
2006-04-11 12:45:00,35.36,35.37,35.35,35.36,36700.0,20.6469,20.6528,20.6411,20.6469,36700.0
2006-04-11 12:50:00,35.36,35.38,35.35,35.36,33400.0,20.6469,20.6586,20.6411,20.6469,33400.0
2006-04-11 12:55:00,35.36,35.39,35.36,35.38,47700.0,20.6469,20.6644,20.6469,20.6586,47700.0
2006-04-11 13:00:00,35.38,35.39,35.37,35.38,49400.0,20.6586,20.6644,20.6528,20.6586,49400.0
2006-04-11 13:05:00,35.38,35.39,35.38,35.38,23500.0,20.6586,20.6644,20.6586,20.6586,23500.0
2006-04-11 13:10:00,35.38,35.42,35.38,35.41,54300.0,20.6586,20.6819,20.6586,20.6761,54300.0
2006-04-11 13:15:00,35.4,35.4,35.37,35.37,30700.0,20.6703,20.6703,20.6528,20.6528,30700.0
2006-04-11 13:20:00,35.37,35.38,35.36,35.37,31300.0,20.6528,20.6586,20.6469,20.6528,31300.0
2006-04-11 13:25:00,35.38,35.39,35.36,35.39,33100.0,20.6586,20.6644,20.6469,20.6644,33100.0
2006-04-11 13:30:00,35.38,35.38,35.35,35.36,75500.0,20.6586,20.6586,20.6411,20.6469,75500.0
2006-04-11 13:35:00,35.36,35.36,35.32,35.32,52300.0,20.6469,20.6469,20.6236,20.6236,52300.0
2006-04-11 13:40:00,35.33,35.35,35.31,35.34,43700.0,20.6294,20.6411,20.6177,20.6352,43700.0
2006-04-11 13:45:00,35.34,35.36,35.34,35.36,26900.0,20.6352,20.6469,20.6352,20.6469,26900.0
2006-04-11 13:50:00,35.36,35.39,35.35,35.38,44000.0,20.6469,20.6644,20.6411,20.6586,44000.0
2006-04-11 13:55:00,35.38,35.39,35.33,35.38,61800.0,20.6586,20.6644,20.6294,20.6586,61800.0
2006-04-11 14:00:00,35.36,35.38,35.36,35.36,34600.0,20.6469,20.6586,20.6469,20.6469,34600.0
2006-04-11 14:05:00,35.36,35.38,35.35,35.36,33400.0,20.6469,20.6586,20.6411,20.6469,33400.0
2006-04-11 14:10:00,35.36,35.36,35.32,35.35,25900.0,20.6469,20.6469,20.6236,20.6411,25900.0
2006-04-11 14:15:00,35.35,35.35,35.32,35.32,33000.0,20.6411,20.6411,20.6236,20.6236,33000.0
2006-04-11 14:20:00,35.33,35.37,35.32,35.36,79900.0,20.6294,20.6528,20.6236,20.6469,79900.0
2006-04-11 14:25:00,35.36,35.37,35.35,35.36,80800.0,20.6469,20.6528,20.6411,20.6469,80800.0
2006-04-11 14:30:00,35.35,35.39,35.35,35.37,31200.0,20.6411,20.6644,20.6411,20.6528,31200.0
2006-04-11 14:35:00,35.37,35.5,35.37,35.41,327400.0,20.6528,20.7287,20.6528,20.6761,327400.0
2006-04-11 14:40:00,35.41,35.45,35.41,35.44,45900.0,20.6761,20.6995,20.6761,20.6936,45900.0
2006-04-11 14:45:00,35.44,35.44,35.4,35.41,59400.0,20.6936,20.6936,20.6703,20.6761,59400.0
2006-04-11 14:50:00,35.41,35.44,35.4,35.42,56600.0,20.6761,20.6936,20.6703,20.6819,56600.0
2006-04-11 14:55:00,35.43,35.44,35.42,35.44,43900.0,20.6878,20.6936,20.6819,20.6936,43900.0
2006-04-11 15:00:00,35.44,35.47,35.42,35.46,88600.0,20.6936,20.7111,20.6819,20.7053,88600.0
2006-04-11 15:05:00,35.45,35.49,35.45,35.46,47800.0,20.6995,20.7228,20.6995,20.7053,47800.0
2006-04-11 15:10:00,35.46,35.47,35.45,35.46,56700.0,20.7053,20.7111,20.6995,20.7053,56700.0
2006-04-11 15:15:00,35.47,35.49,35.46,35.49,77500.0,20.7111,20.7228,20.7053,20.7228,77500.0
2006-04-11 15:20:00,35.49,35.49,35.41,35.42,160700.0,20.7228,20.7228,20.6761,20.6819,160700.0
2006-04-11 15:25:00,35.42,35.49,35.42,35.49,116400.0,20.6819,20.7228,20.6819,20.7228,116400.0
2006-04-11 15:30:00,35.49,35.51,35.48,35.49,142400.0,20.7228,20.7345,20.717,20.7228,142400.0
2006-04-11 15:35:00,35.49,35.5,35.48,35.5,128400.0,20.7228,20.7287,20.717,20.7287,128400.0
2006-04-11 15:40:00,35.49,35.52,35.48,35.51,103200.0,20.7228,20.7403,20.717,20.7345,103200.0
2006-04-11 15:45:00,35.52,35.53,35.51,35.52,191600.0,20.7403,20.7462,20.7345,20.7403,191600.0
2006-04-11 15:50:00,35.52,35.55,35.52,35.54,207900.0,20.7403,20.7579,20.7403,20.752,207900.0
2006-04-11 15:55:00,35.54,35.57,35.52,35.55,245300.0,20.752,20.7695,20.7403,20.7579,245300.0
2006-04-12 09:30:00,35.37,35.41,35.3,35.32,242700.0,20.6528,20.6761,20.6119,20.6236,242700.0
2006-04-12 09:35:00,35.3,35.4,35.28,35.31,313500.0,20.6119,20.6703,20.6002,20.6177,313500.0
2006-04-12 09:40:00,35.32,35.35,35.31,35.31,100100.0,20.6236,20.6411,20.6177,20.6177,100100.0
2006-04-12 09:45:00,35.31,35.31,35.23,35.24,98800.0,20.6177,20.6177,20.571,20.5768,98800.0
2006-04-12 09:50:00,35.24,35.24,35.2,35.21,81100.0,20.5768,20.5768,20.5535,20.5593,81100.0
2006-04-12 09:55:00,35.2,35.22,35.15,35.15,81400.0,20.5535,20.5652,20.5243,20.5243,81400.0
2006-04-12 10:00:00,35.15,35.2,35.08,35.12,135900.0,20.5243,20.5535,20.4834,20.5068,135900.0
2006-04-12 10:05:00,35.11,35.14,35.09,35.14,55800.0,20.5009,20.5185,20.4893,20.5185,55800.0
2006-04-12 10:10:00,35.15,35.17,35.07,35.07,80600.0,20.5243,20.536,20.4776,20.4776,80600.0
2006-04-12 10:15:00,35.06,35.11,35.06,35.08,59500.0,20.4717,20.5009,20.4717,20.4834,59500.0
2006-04-12 10:20:00,35.08,35.13,35.08,35.09,52200.0,20.4834,20.5126,20.4834,20.4893,52200.0
2006-04-12 10:25:00,35.09,35.13,35.08,35.08,66000.0,20.4893,20.5126,20.4834,20.4834,66000.0
2006-04-12 10:30:00,35.09,35.1,35.04,35.06,130300.0,20.4893,20.4951,20.4601,20.4717,130300.0
2006-04-12 10:35:00,35.05,35.07,35.04,35.06,107200.0,20.4659,20.4776,20.4601,20.4717,107200.0
2006-04-12 10:40:00,35.06,35.08,35.03,35.03,108000.0,20.4717,20.4834,20.4542,20.4542,108000.0
2006-04-12 10:45:00,35.03,35.03,35.0,35.02,105900.0,20.4542,20.4542,20.4367,20.4484,105900.0
2006-04-12 10:50:00,35.02,35.02,34.97,35.0,240700.0,20.4484,20.4484,20.4192,20.4367,240700.0
2006-04-12 10:55:00,34.99,35.1,34.99,35.1,113600.0,20.4309,20.4951,20.4309,20.4951,113600.0
2006-04-12 11:00:00,35.11,35.15,35.1,35.14,74300.0,20.5009,20.5243,20.4951,20.5185,74300.0
2006-04-12 11:05:00,35.15,35.2,35.15,35.19,103300.0,20.5243,20.5535,20.5243,20.5476,103300.0
2006-04-12 11:10:00,35.19,35.28,35.17,35.22,81400.0,20.5476,20.6002,20.536,20.5652,81400.0
2006-04-12 11:15:00,35.23,35.26,35.23,35.25,134000.0,20.571,20.5885,20.571,20.5827,134000.0
2006-04-12 11:20:00,35.24,35.26,35.2,35.2,60400.0,20.5768,20.5885,20.5535,20.5535,60400.0
2006-04-12 11:25:00,35.21,35.21,35.19,35.2,82200.0,20.5593,20.5593,20.5476,20.5535,82200.0
2006-04-12 11:30:00,35.2,35.22,35.18,35.19,59000.0,20.5535,20.5652,20.5418,20.5476,59000.0
2006-04-12 11:35:00,35.2,35.21,35.19,35.19,68500.0,20.5535,20.5593,20.5476,20.5476,68500.0
2006-04-12 11:40:00,35.2,35.2,35.18,35.19,20500.0,20.5535,20.5535,20.5418,20.5476,20500.0
2006-04-12 11:45:00,35.18,35.21,35.17,35.2,18300.0,20.5418,20.5593,20.536,20.5535,18300.0
2006-04-12 11:50:00,35.2,35.21,35.18,35.18,25700.0,20.5535,20.5593,20.5418,20.5418,25700.0
2006-04-12 11:55:00,35.18,35.22,35.18,35.22,46400.0,20.5418,20.5652,20.5418,20.5652,46400.0
2006-04-12 12:00:00,35.21,35.23,35.17,35.18,54100.0,20.5593,20.571,20.536,20.5418,54100.0
2006-04-12 12:05:00,35.18,35.18,35.16,35.17,35700.0,20.5418,20.5418,20.5301,20.536,35700.0
2006-04-12 12:10:00,35.17,35.21,35.17,35.2,122300.0,20.536,20.5593,20.536,20.5535,122300.0
2006-04-12 12:15:00,35.19,35.2,35.18,35.2,142800.0,20.5476,20.5535,20.5418,20.5535,142800.0
2006-04-12 12:20:00,35.19,35.21,35.18,35.18,137000.0,20.5476,20.5593,20.5418,20.5418,137000.0
2006-04-12 12:25:00,35.19,35.19,35.18,35.19,17800.0,20.5476,20.5476,20.5418,20.5476,17800.0
2006-04-12 12:30:00,35.18,35.19,35.17,35.17,39900.0,20.5418,20.5476,20.536,20.536,39900.0
2006-04-12 12:35:00,35.18,35.19,35.16,35.16,41900.0,20.5418,20.5476,20.5301,20.5301,41900.0
2006-04-12 12:40:00,35.16,35.16,35.12,35.14,135500.0,20.5301,20.5301,20.5068,20.5185,135500.0
2006-04-12 12:45:00,35.14,35.15,35.12,35.12,198800.0,20.5185,20.5243,20.5068,20.5068,198800.0
2006-04-12 12:50:00,35.14,35.15,35.14,35.14,46600.0,20.5185,20.5243,20.5185,20.5185,46600.0
2006-04-12 12:55:00,35.14,35.15,35.14,35.15,29700.0,20.5185,20.5243,20.5185,20.5243,29700.0
2006-04-12 13:00:00,35.15,35.2,35.14,35.2,94200.0,20.5243,20.5535,20.5185,20.5535,94200.0
2006-04-12 13:05:00,35.19,35.2,35.17,35.18,39400.0,20.5476,20.5535,20.536,20.5418,39400.0
2006-04-12 13:10:00,35.18,35.22,35.18,35.2,24800.0,20.5418,20.5652,20.5418,20.5535,24800.0
2006-04-12 13:15:00,35.2,35.21,35.2,35.21,21400.0,20.5535,20.5593,20.5535,20.5593,21400.0
2006-04-12 13:20:00,35.21,35.21,35.18,35.18,23100.0,20.5593,20.5593,20.5418,20.5418,23100.0
2006-04-12 13:25:00,35.18,35.19,35.13,35.13,102400.0,20.5418,20.5476,20.5126,20.5126,102400.0
2006-04-12 13:30:00,35.14,35.14,35.13,35.13,21300.0,20.5185,20.5185,20.5126,20.5126,21300.0
2006-04-12 13:35:00,35.13,35.15,35.13,35.14,43000.0,20.5126,20.5243,20.5126,20.5185,43000.0
2006-04-12 13:40:00,35.15,35.18,35.14,35.18,47100.0,20.5243,20.5418,20.5185,20.5418,47100.0
2006-04-12 13:45:00,35.17,35.2,35.16,35.19,56300.0,20.536,20.5535,20.5301,20.5476,56300.0
2006-04-12 13:50:00,35.18,35.2,35.17,35.2,74400.0,20.5418,20.5535,20.536,20.5535,74400.0
2006-04-12 13:55:00,35.19,35.2,35.19,35.19,13300.0,20.5476,20.5535,20.5476,20.5476,13300.0
2006-04-12 14:00:00,35.2,35.23,35.19,35.22,40600.0,20.5535,20.571,20.5476,20.5652,40600.0
2006-04-12 14:05:00,35.23,35.23,35.18,35.18,47900.0,20.571,20.571,20.5418,20.5418,47900.0
2006-04-12 14:10:00,35.18,35.19,35.17,35.18,27000.0,20.5418,20.5476,20.536,20.5418,27000.0
2006-04-12 14:15:00,35.17,35.2,35.17,35.19,34200.0,20.536,20.5535,20.536,20.5476,34200.0
2006-04-12 14:20:00,35.2,35.21,35.19,35.21,28700.0,20.5535,20.5593,20.5476,20.5593,28700.0
2006-04-12 14:25:00,35.2,35.21,35.17,35.19,40400.0,20.5535,20.5593,20.536,20.5476,40400.0
2006-04-12 14:30:00,35.18,35.19,35.17,35.18,14500.0,20.5418,20.5476,20.536,20.5418,14500.0
2006-04-12 14:35:00,35.18,35.18,35.16,35.17,27300.0,20.5418,20.5418,20.5301,20.536,27300.0
2006-04-12 14:40:00,35.17,35.18,35.15,35.16,23100.0,20.536,20.5418,20.5243,20.5301,23100.0
2006-04-12 14:45:00,35.16,35.16,35.13,35.13,23000.0,20.5301,20.5301,20.5126,20.5126,23000.0
2006-04-12 14:50:00,35.13,35.13,35.1,35.1,62800.0,20.5126,20.5126,20.4951,20.4951,62800.0
2006-04-12 14:55:00,35.1,35.14,35.09,35.13,65200.0,20.4951,20.5185,20.4893,20.5126,65200.0
2006-04-12 15:00:00,35.14,35.15,35.13,35.14,31800.0,20.5185,20.5243,20.5126,20.5185,31800.0
2006-04-12 15:05:00,35.14,35.16,35.14,35.15,46200.0,20.5185,20.5301,20.5185,20.5243,46200.0
2006-04-12 15:10:00,35.15,35.16,35.15,35.16,58800.0,20.5243,20.5301,20.5243,20.5301,58800.0
2006-04-12 15:15:00,35.15,35.18,35.15,35.18,33000.0,20.5243,20.5418,20.5243,20.5418,33000.0
2006-04-12 15:20:00,35.18,35.2,35.15,35.15,54800.0,20.5418,20.5535,20.5243,20.5243,54800.0
2006-04-12 15:25:00,35.15,35.16,35.15,35.15,27600.0,20.5243,20.5301,20.5243,20.5243,27600.0
2006-04-12 15:30:00,35.16,35.16,35.15,35.16,30600.0,20.5301,20.5301,20.5243,20.5301,30600.0
2006-04-12 15:35:00,35.16,35.16,35.15,35.16,48500.0,20.5301,20.5301,20.5243,20.5301,48500.0
2006-04-12 15:40:00,35.16,35.16,35.1,35.1,94600.0,20.5301,20.5301,20.4951,20.4951,94600.0
2006-04-12 15:45:00,35.11,35.16,35.1,35.15,130300.0,20.5009,20.5301,20.4951,20.5243,130300.0
2006-04-12 15:50:00,35.15,35.2,35.15,35.18,125400.0,20.5243,20.5535,20.5243,20.5418,125400.0
2006-04-12 15:55:00,35.18,35.2,35.17,35.19,133600.0,20.5418,20.5535,20.536,20.5476,133600.0
2006-04-13 09:30:00,35.49,35.49,35.11,35.23,382700.0,20.7228,20.7228,20.5009,20.571,382700.0
2006-04-13 09:35:00,35.24,35.35,35.22,35.24,164500.0,20.5768,20.6411,20.5652,20.5768,164500.0
2006-04-13 09:40:00,35.25,35.26,35.12,35.12,153200.0,20.5827,20.5885,20.5068,20.5068,153200.0
2006-04-13 09:45:00,35.11,35.25,35.08,35.23,167300.0,20.5009,20.5827,20.4834,20.571,167300.0
2006-04-13 09:50:00,35.23,35.3,35.21,35.25,74400.0,20.571,20.6119,20.5593,20.5827,74400.0
2006-04-13 09:55:00,35.25,35.26,35.16,35.2,75600.0,20.5827,20.5885,20.5301,20.5535,75600.0
2006-04-13 10:00:00,35.22,35.24,35.12,35.2,99600.0,20.5652,20.5768,20.5068,20.5535,99600.0
2006-04-13 10:05:00,35.2,35.26,35.19,35.21,108000.0,20.5535,20.5885,20.5476,20.5593,108000.0
2006-04-13 10:10:00,35.21,35.27,35.2,35.21,460000.0,20.5593,20.5944,20.5535,20.5593,460000.0
2006-04-13 10:15:00,35.21,35.22,35.09,35.1,131300.0,20.5593,20.5652,20.4893,20.4951,131300.0
2006-04-13 10:20:00,35.1,35.14,35.03,35.13,77300.0,20.4951,20.5185,20.4542,20.5126,77300.0
2006-04-13 10:25:00,35.13,35.16,35.12,35.13,99600.0,20.5126,20.5301,20.5068,20.5126,99600.0
2006-04-13 10:30:00,35.13,35.14,35.11,35.13,71000.0,20.5126,20.5185,20.5009,20.5126,71000.0
2006-04-13 10:35:00,35.14,35.14,35.12,35.12,48100.0,20.5185,20.5185,20.5068,20.5068,48100.0
2006-04-13 10:40:00,35.11,35.14,35.09,35.09,39000.0,20.5009,20.5185,20.4893,20.4893,39000.0
2006-04-13 10:45:00,35.07,35.12,35.07,35.12,71400.0,20.4776,20.5068,20.4776,20.5068,71400.0
2006-04-13 10:50:00,35.1,35.11,35.05,35.05,79100.0,20.4951,20.5009,20.4659,20.4659,79100.0
2006-04-13 10:55:00,35.05,35.07,35.03,35.04,167800.0,20.4659,20.4776,20.4542,20.4601,167800.0
2006-04-13 11:00:00,35.05,35.05,34.85,34.91,192500.0,20.4659,20.4659,20.3491,20.3842,192500.0
2006-04-13 11:05:00,34.91,34.95,34.86,34.94,73500.0,20.3842,20.4075,20.355,20.4017,73500.0
2006-04-13 11:10:00,34.94,35.03,34.93,35.01,105300.0,20.4017,20.4542,20.3958,20.4425,105300.0
2006-04-13 11:15:00,35.0,35.01,34.88,34.92,46500.0,20.4367,20.4425,20.3666,20.39,46500.0
2006-04-13 11:20:00,34.92,34.93,34.87,34.88,70200.0,20.39,20.3958,20.3608,20.3666,70200.0
2006-04-13 11:25:00,34.87,34.92,34.87,34.91,56300.0,20.3608,20.39,20.3608,20.3842,56300.0
2006-04-13 11:30:00,34.91,34.92,34.88,34.91,1360300.0,20.3842,20.39,20.3666,20.3842,1360300.0
2006-04-13 11:35:00,34.91,34.91,34.84,34.84,59200.0,20.3842,20.3842,20.3433,20.3433,59200.0
2006-04-13 11:40:00,34.85,34.98,34.84,34.97,154300.0,20.3491,20.425,20.3433,20.4192,154300.0
2006-04-13 11:45:00,34.97,35.0,34.96,35.0,91000.0,20.4192,20.4367,20.4134,20.4367,91000.0
2006-04-13 11:50:00,34.99,35.0,34.91,34.92,55300.0,20.4309,20.4367,20.3842,20.39,55300.0
2006-04-13 11:55:00,34.92,35.0,34.9,34.99,110400.0,20.39,20.4367,20.3783,20.4309,110400.0
2006-04-13 12:00:00,34.99,35.0,34.95,34.97,124400.0,20.4309,20.4367,20.4075,20.4192,124400.0
2006-04-13 12:05:00,34.97,35.03,34.96,35.02,82000.0,20.4192,20.4542,20.4134,20.4484,82000.0
2006-04-13 12:10:00,35.03,35.07,35.03,35.04,30400.0,20.4542,20.4776,20.4542,20.4601,30400.0
2006-04-13 12:15:00,35.04,35.05,34.99,34.99,643000.0,20.4601,20.4659,20.4309,20.4309,643000.0
2006-04-13 12:20:00,34.99,35.0,34.96,34.96,22900.0,20.4309,20.4367,20.4134,20.4134,22900.0
2006-04-13 12:25:00,34.97,34.98,34.96,34.97,26800.0,20.4192,20.425,20.4134,20.4192,26800.0
2006-04-13 12:30:00,34.96,34.98,34.96,34.96,24000.0,20.4134,20.425,20.4134,20.4134,24000.0
2006-04-13 12:35:00,34.96,34.99,34.95,34.98,67700.0,20.4134,20.4309,20.4075,20.425,67700.0
2006-04-13 12:40:00,34.98,34.99,34.96,34.98,64300.0,20.425,20.4309,20.4134,20.425,64300.0
2006-04-13 12:45:00,34.98,34.98,34.9,34.91,74200.0,20.425,20.425,20.3783,20.3842,74200.0
2006-04-13 12:50:00,34.91,34.92,34.9,34.91,76000.0,20.3842,20.39,20.3783,20.3842,76000.0
2006-04-13 12:55:00,34.92,34.96,34.91,34.93,61700.0,20.39,20.4134,20.3842,20.3958,61700.0
2006-04-13 13:00:00,34.93,34.93,34.88,34.88,56100.0,20.3958,20.3958,20.3666,20.3666,56100.0
2006-04-13 13:05:00,34.89,34.89,34.85,34.87,67600.0,20.3725,20.3725,20.3491,20.3608,67600.0
2006-04-13 13:10:00,34.87,34.88,34.85,34.87,33200.0,20.3608,20.3666,20.3491,20.3608,33200.0
2006-04-13 13:15:00,34.88,34.89,34.85,34.87,61000.0,20.3666,20.3725,20.3491,20.3608,61000.0
2006-04-13 13:20:00,34.86,34.86,34.84,34.84,166700.0,20.355,20.355,20.3433,20.3433,166700.0
2006-04-13 13:25:00,34.84,34.87,34.84,34.85,82200.0,20.3433,20.3608,20.3433,20.3491,82200.0
2006-04-13 13:30:00,34.86,34.89,34.85,34.88,159100.0,20.355,20.3725,20.3491,20.3666,159100.0
2006-04-13 13:35:00,34.89,34.91,34.88,34.89,468700.0,20.3725,20.3842,20.3666,20.3725,468700.0
2006-04-13 13:40:00,34.89,34.91,34.88,34.91,53200.0,20.3725,20.3842,20.3666,20.3842,53200.0
2006-04-13 13:45:00,34.91,34.93,34.9,34.92,74100.0,20.3842,20.3958,20.3783,20.39,74100.0
2006-04-13 13:50:00,34.91,34.97,34.91,34.96,42200.0,20.3842,20.4192,20.3842,20.4134,42200.0
2006-04-13 13:55:00,34.97,35.0,34.96,34.99,124400.0,20.4192,20.4367,20.4134,20.4309,124400.0
2006-04-13 14:00:00,34.99,34.99,34.96,34.97,36000.0,20.4309,20.4309,20.4134,20.4192,36000.0
2006-04-13 14:05:00,34.98,34.98,34.88,34.89,84000.0,20.425,20.425,20.3666,20.3725,84000.0
2006-04-13 14:10:00,34.88,34.9,34.88,34.88,94800.0,20.3666,20.3783,20.3666,20.3666,94800.0
2006-04-13 14:15:00,34.88,34.89,34.87,34.88,41000.0,20.3666,20.3725,20.3608,20.3666,41000.0
2006-04-13 14:20:00,34.88,34.89,34.86,34.88,29500.0,20.3666,20.3725,20.355,20.3666,29500.0
2006-04-13 14:25:00,34.87,34.88,34.85,34.86,128400.0,20.3608,20.3666,20.3491,20.355,128400.0
2006-04-13 14:30:00,34.87,34.87,34.8,34.8,130600.0,20.3608,20.3608,20.3199,20.3199,130600.0
2006-04-13 14:35:00,34.8,34.84,34.8,34.83,64100.0,20.3199,20.3433,20.3199,20.3374,64100.0
2006-04-13 14:40:00,34.83,34.86,34.83,34.83,70800.0,20.3374,20.355,20.3374,20.3374,70800.0
2006-04-13 14:45:00,34.82,34.82,34.79,34.79,66700.0,20.3316,20.3316,20.3141,20.3141,66700.0
2006-04-13 14:50:00,34.8,34.8,34.71,34.71,180800.0,20.3199,20.3199,20.2674,20.2674,180800.0
2006-04-13 14:55:00,34.72,34.75,34.7,34.75,76700.0,20.2732,20.2907,20.2615,20.2907,76700.0
2006-04-13 15:00:00,34.74,34.79,34.74,34.78,97300.0,20.2849,20.3141,20.2849,20.3082,97300.0
2006-04-13 15:05:00,34.78,34.85,34.78,34.84,99800.0,20.3082,20.3491,20.3082,20.3433,99800.0
2006-04-13 15:10:00,34.84,34.87,34.83,34.87,66600.0,20.3433,20.3608,20.3374,20.3608,66600.0
2006-04-13 15:15:00,34.87,34.9,34.86,34.89,220100.0,20.3608,20.3783,20.355,20.3725,220100.0
2006-04-13 15:20:00,34.89,34.94,34.89,34.93,45700.0,20.3725,20.4017,20.3725,20.3958,45700.0
2006-04-13 15:25:00,34.93,34.97,34.93,34.96,52000.0,20.3958,20.4192,20.3958,20.4134,52000.0
2006-04-13 15:30:00,34.96,34.97,34.94,34.94,110400.0,20.4134,20.4192,20.4017,20.4017,110400.0
2006-04-13 15:35:00,34.94,34.95,34.9,34.9,391200.0,20.4017,20.4075,20.3783,20.3783,391200.0
2006-04-13 15:40:00,34.9,34.91,34.89,34.9,115000.0,20.3783,20.3842,20.3725,20.3783,115000.0
2006-04-13 15:45:00,34.9,34.9,34.79,34.81,188800.0,20.3783,20.3783,20.3141,20.3258,188800.0
2006-04-13 15:50:00,34.81,34.87,34.8,34.84,184000.0,20.3258,20.3608,20.3199,20.3433,184000.0
2006-04-13 15:55:00,34.85,34.87,34.83,34.85,201300.0,20.3491,20.3608,20.3374,20.3491,201300.0
2006-04-17 09:30:00,34.78,34.83,34.54,34.59,163300.0,20.3082,20.3374,20.1681,20.1973,163300.0
2006-04-17 09:35:00,34.59,34.67,34.54,34.57,129600.0,20.1973,20.244,20.1681,20.1856,129600.0
2006-04-17 09:40:00,34.58,34.74,34.56,34.69,58200.0,20.1915,20.2849,20.1798,20.2557,58200.0
2006-04-17 09:45:00,34.69,34.69,34.66,34.66,49100.0,20.2557,20.2557,20.2382,20.2382,49100.0
2006-04-17 09:50:00,34.67,34.67,34.54,34.57,108500.0,20.244,20.244,20.1681,20.1856,108500.0
2006-04-17 09:55:00,34.57,34.58,34.52,34.54,60200.0,20.1856,20.1915,20.1564,20.1681,60200.0
2006-04-17 10:00:00,34.54,34.58,34.52,34.57,102400.0,20.1681,20.1915,20.1564,20.1856,102400.0
2006-04-17 10:05:00,34.57,34.58,34.51,34.53,64700.0,20.1856,20.1915,20.1506,20.1623,64700.0
2006-04-17 10:10:00,34.53,34.54,34.5,34.5,80600.0,20.1623,20.1681,20.1448,20.1448,80600.0
2006-04-17 10:15:00,34.49,34.55,34.44,34.44,73500.0,20.1389,20.1739,20.1097,20.1097,73500.0
2006-04-17 10:20:00,34.44,34.52,34.44,34.48,81800.0,20.1097,20.1564,20.1097,20.1331,81800.0
2006-04-17 10:25:00,34.48,34.52,34.47,34.5,88700.0,20.1331,20.1564,20.1272,20.1448,88700.0
2006-04-17 10:30:00,34.49,34.5,34.39,34.4,119400.0,20.1389,20.1448,20.0805,20.0864,119400.0
2006-04-17 10:35:00,34.4,34.42,34.36,34.4,119300.0,20.0864,20.098,20.063,20.0864,119300.0
2006-04-17 10:40:00,34.42,34.44,34.39,34.4,57100.0,20.098,20.1097,20.0805,20.0864,57100.0
2006-04-17 10:45:00,34.39,34.41,34.38,34.41,123800.0,20.0805,20.0922,20.0747,20.0922,123800.0
2006-04-17 10:50:00,34.41,34.49,34.4,34.49,81100.0,20.0922,20.1389,20.0864,20.1389,81100.0
2006-04-17 10:55:00,34.49,34.55,34.48,34.51,83000.0,20.1389,20.1739,20.1331,20.1506,83000.0
2006-04-17 11:00:00,34.51,34.51,34.41,34.42,61500.0,20.1506,20.1506,20.0922,20.098,61500.0
2006-04-17 11:05:00,34.42,34.53,34.42,34.52,64600.0,20.098,20.1623,20.098,20.1564,64600.0
2006-04-17 11:10:00,34.52,34.54,34.51,34.52,71900.0,20.1564,20.1681,20.1506,20.1564,71900.0
2006-04-17 11:15:00,34.52,34.52,34.45,34.48,32200.0,20.1564,20.1564,20.1156,20.1331,32200.0
2006-04-17 11:20:00,34.48,34.52,34.47,34.51,61000.0,20.1331,20.1564,20.1272,20.1506,61000.0
2006-04-17 11:25:00,34.51,34.56,34.5,34.51,89400.0,20.1506,20.1798,20.1448,20.1506,89400.0
2006-04-17 11:30:00,34.5,34.51,34.48,34.48,31300.0,20.1448,20.1506,20.1331,20.1331,31300.0
2006-04-17 11:35:00,34.48,34.49,34.44,34.47,68800.0,20.1331,20.1389,20.1097,20.1272,68800.0
2006-04-17 11:40:00,34.47,34.49,34.45,34.46,39800.0,20.1272,20.1389,20.1156,20.1214,39800.0
2006-04-17 11:45:00,34.45,34.48,34.45,34.47,23000.0,20.1156,20.1331,20.1156,20.1272,23000.0
2006-04-17 11:50:00,34.47,34.5,34.46,34.49,281800.0,20.1272,20.1448,20.1214,20.1389,281800.0
2006-04-17 11:55:00,34.48,34.49,34.47,34.49,47100.0,20.1331,20.1389,20.1272,20.1389,47100.0
2006-04-17 12:00:00,34.49,34.49,34.46,34.48,50900.0,20.1389,20.1389,20.1214,20.1331,50900.0
2006-04-17 12:05:00,34.49,34.5,34.48,34.49,21200.0,20.1389,20.1448,20.1331,20.1389,21200.0
2006-04-17 12:10:00,34.5,34.5,34.44,34.46,44900.0,20.1448,20.1448,20.1097,20.1214,44900.0
2006-04-17 12:15:00,34.47,34.48,34.45,34.46,46400.0,20.1272,20.1331,20.1156,20.1214,46400.0
2006-04-17 12:20:00,34.46,34.47,34.43,34.45,28400.0,20.1214,20.1272,20.1039,20.1156,28400.0
2006-04-17 12:25:00,34.45,34.48,34.44,34.44,37600.0,20.1156,20.1331,20.1097,20.1097,37600.0
2006-04-17 12:30:00,34.44,34.45,34.4,34.4,61300.0,20.1097,20.1156,20.0864,20.0864,61300.0
2006-04-17 12:35:00,34.39,34.39,34.33,34.35,101700.0,20.0805,20.0805,20.0455,20.0572,101700.0
2006-04-17 12:40:00,34.35,34.36,34.29,34.29,100700.0,20.0572,20.063,20.0221,20.0221,100700.0
2006-04-17 12:45:00,34.29,34.3,34.18,34.25,137200.0,20.0221,20.028,19.9579,19.9988,137200.0
2006-04-17 12:50:00,34.25,34.29,34.23,34.25,43200.0,19.9988,20.0221,19.9871,19.9988,43200.0
2006-04-17 12:55:00,34.24,34.27,34.22,34.24,87200.0,19.9929,20.0105,19.9813,19.9929,87200.0
2006-04-17 13:00:00,34.24,34.29,34.23,34.27,64500.0,19.9929,20.0221,19.9871,20.0105,64500.0
2006-04-17 13:05:00,34.27,34.29,34.23,34.27,54700.0,20.0105,20.0221,19.9871,20.0105,54700.0
2006-04-17 13:10:00,34.27,34.29,34.26,34.27,18800.0,20.0105,20.0221,20.0046,20.0105,18800.0
2006-04-17 13:15:00,34.28,34.29,34.25,34.29,30800.0,20.0163,20.0221,19.9988,20.0221,30800.0
2006-04-17 13:20:00,34.27,34.28,34.22,34.23,25200.0,20.0105,20.0163,19.9813,19.9871,25200.0
2006-04-17 13:25:00,34.22,34.28,34.22,34.28,24200.0,19.9813,20.0163,19.9813,20.0163,24200.0
2006-04-17 13:30:00,34.28,34.29,34.25,34.25,48100.0,20.0163,20.0221,19.9988,19.9988,48100.0
2006-04-17 13:35:00,34.25,34.29,34.2,34.21,61600.0,19.9988,20.0221,19.9696,19.9754,61600.0
2006-04-17 13:40:00,34.21,34.22,34.19,34.22,110400.0,19.9754,19.9813,19.9637,19.9813,110400.0
2006-04-17 13:45:00,34.22,34.22,34.19,34.22,59800.0,19.9813,19.9813,19.9637,19.9813,59800.0
2006-04-17 13:50:00,34.21,34.22,34.06,34.13,206500.0,19.9754,19.9813,19.8878,19.9287,206500.0
2006-04-17 13:55:00,34.13,34.23,34.11,34.11,143400.0,19.9287,19.9871,19.917,19.917,143400.0
2006-04-17 14:00:00,34.11,34.13,34.05,34.07,106400.0,19.917,19.9287,19.882,19.8937,106400.0
2006-04-17 14:05:00,34.07,34.13,34.05,34.1,73800.0,19.8937,19.9287,19.882,19.9112,73800.0
2006-04-17 14:10:00,34.11,34.16,34.09,34.16,77000.0,19.917,19.9462,19.9054,19.9462,77000.0
2006-04-17 14:15:00,34.16,34.16,34.09,34.09,63000.0,19.9462,19.9462,19.9054,19.9054,63000.0
2006-04-17 14:20:00,34.1,34.13,34.1,34.11,31900.0,19.9112,19.9287,19.9112,19.917,31900.0
2006-04-17 14:25:00,34.1,34.1,34.08,34.09,50600.0,19.9112,19.9112,19.8995,19.9054,50600.0
2006-04-17 14:30:00,34.09,34.15,34.08,34.14,59500.0,19.9054,19.9404,19.8995,19.9345,59500.0
2006-04-17 14:35:00,34.15,34.19,34.14,34.18,65500.0,19.9404,19.9637,19.9345,19.9579,65500.0
2006-04-17 14:40:00,34.18,34.22,34.18,34.2,73300.0,19.9579,19.9813,19.9579,19.9696,73300.0
2006-04-17 14:45:00,34.2,34.25,34.19,34.25,60000.0,19.9696,19.9988,19.9637,19.9988,60000.0
2006-04-17 14:50:00,34.25,34.29,34.25,34.27,55000.0,19.9988,20.0221,19.9988,20.0105,55000.0
2006-04-17 14:55:00,34.27,34.3,34.26,34.28,54600.0,20.0105,20.028,20.0046,20.0163,54600.0
2006-04-17 15:00:00,34.29,34.35,34.28,34.34,32100.0,20.0221,20.0572,20.0163,20.0513,32100.0
2006-04-17 15:05:00,34.35,34.36,34.29,34.29,83500.0,20.0572,20.063,20.0221,20.0221,83500.0
2006-04-17 15:10:00,34.3,34.37,34.3,34.33,69900.0,20.028,20.0688,20.028,20.0455,69900.0
2006-04-17 15:15:00,34.33,34.33,34.3,34.3,111200.0,20.0455,20.0455,20.028,20.028,111200.0
2006-04-17 15:20:00,34.31,34.31,34.28,34.3,70000.0,20.0338,20.0338,20.0163,20.028,70000.0
2006-04-17 15:25:00,34.29,34.38,34.29,34.35,87700.0,20.0221,20.0747,20.0221,20.0572,87700.0
2006-04-17 15:30:00,34.35,34.38,34.35,34.37,50600.0,20.0572,20.0747,20.0572,20.0688,50600.0
2006-04-17 15:35:00,34.38,34.39,34.32,34.35,106200.0,20.0747,20.0805,20.0397,20.0572,106200.0
2006-04-17 15:40:00,34.35,34.36,34.33,34.36,124800.0,20.0572,20.063,20.0455,20.063,124800.0
2006-04-17 15:45:00,34.36,34.36,34.34,34.35,158800.0,20.063,20.063,20.0513,20.0572,158800.0
2006-04-17 15:50:00,34.35,34.36,34.32,34.35,129700.0,20.0572,20.063,20.0397,20.0572,129700.0
2006-04-17 15:55:00,34.35,34.36,34.31,34.33,140500.0,20.0572,20.063,20.0338,20.0455,140500.0
2006-04-18 09:30:00,34.32,34.4,34.11,34.17,184800.0,20.0397,20.0864,19.917,19.9521,184800.0
2006-04-18 09:35:00,34.16,34.21,34.16,34.21,42300.0,19.9462,19.9754,19.9462,19.9754,42300.0
2006-04-18 09:40:00,34.21,34.21,34.16,34.21,59200.0,19.9754,19.9754,19.9462,19.9754,59200.0
2006-04-18 09:45:00,34.2,34.26,34.2,34.22,117300.0,19.9696,20.0046,19.9696,19.9813,117300.0
2006-04-18 09:50:00,34.21,34.29,34.17,34.28,76500.0,19.9754,20.0221,19.9521,20.0163,76500.0
2006-04-18 09:55:00,34.29,34.3,34.27,34.27,62800.0,20.0221,20.028,20.0105,20.0105,62800.0
2006-04-18 10:00:00,34.23,34.3,34.22,34.3,60700.0,19.9871,20.028,19.9813,20.028,60700.0
2006-04-18 10:05:00,34.3,34.43,34.29,34.33,111500.0,20.028,20.1039,20.0221,20.0455,111500.0
2006-04-18 10:10:00,34.33,34.35,34.23,34.27,142700.0,20.0455,20.0572,19.9871,20.0105,142700.0
2006-04-18 10:15:00,34.28,34.29,34.25,34.27,30300.0,20.0163,20.0221,19.9988,20.0105,30300.0
2006-04-18 10:20:00,34.27,34.32,34.27,34.28,43400.0,20.0105,20.0397,20.0105,20.0163,43400.0
2006-04-18 10:25:00,34.3,34.32,34.29,34.31,51200.0,20.028,20.0397,20.0221,20.0338,51200.0
2006-04-18 10:30:00,34.31,34.33,34.26,34.33,56100.0,20.0338,20.0455,20.0046,20.0455,56100.0
2006-04-18 10:35:00,34.33,34.36,34.32,34.34,93600.0,20.0455,20.063,20.0397,20.0513,93600.0
2006-04-18 10:40:00,34.34,34.35,34.33,34.35,42500.0,20.0513,20.0572,20.0455,20.0572,42500.0
2006-04-18 10:45:00,34.34,34.34,34.26,34.28,33000.0,20.0513,20.0513,20.0046,20.0163,33000.0
2006-04-18 10:50:00,34.27,34.28,34.26,34.27,35200.0,20.0105,20.0163,20.0046,20.0105,35200.0
2006-04-18 10:55:00,34.27,34.36,34.25,34.34,68900.0,20.0105,20.063,19.9988,20.0513,68900.0
2006-04-18 11:00:00,34.35,34.38,34.35,34.36,32200.0,20.0572,20.0747,20.0572,20.063,32200.0
2006-04-18 11:05:00,34.37,34.44,34.37,34.44,75000.0,20.0688,20.1097,20.0688,20.1097,75000.0
2006-04-18 11:10:00,34.45,34.45,34.37,34.37,62300.0,20.1156,20.1156,20.0688,20.0688,62300.0
2006-04-18 11:15:00,34.38,34.45,34.38,34.41,68700.0,20.0747,20.1156,20.0747,20.0922,68700.0
2006-04-18 11:20:00,34.42,34.44,34.41,34.42,23600.0,20.098,20.1097,20.0922,20.098,23600.0
2006-04-18 11:25:00,34.42,34.43,34.41,34.42,40600.0,20.098,20.1039,20.0922,20.098,40600.0
2006-04-18 11:30:00,34.43,34.5,34.42,34.48,115700.0,20.1039,20.1448,20.098,20.1331,115700.0
2006-04-18 11:35:00,34.48,34.52,34.47,34.5,44000.0,20.1331,20.1564,20.1272,20.1448,44000.0
2006-04-18 11:40:00,34.49,34.51,34.47,34.5,88600.0,20.1389,20.1506,20.1272,20.1448,88600.0
2006-04-18 11:45:00,34.51,34.55,34.49,34.54,63300.0,20.1506,20.1739,20.1389,20.1681,63300.0
2006-04-18 11:50:00,34.53,34.63,34.53,34.6,159000.0,20.1623,20.2207,20.1623,20.2031,159000.0
2006-04-18 11:55:00,34.61,34.62,34.52,34.52,48800.0,20.209,20.2148,20.1564,20.1564,48800.0
2006-04-18 12:00:00,34.53,34.57,34.51,34.53,29200.0,20.1623,20.1856,20.1506,20.1623,29200.0
2006-04-18 12:05:00,34.53,34.64,34.53,34.62,96000.0,20.1623,20.2265,20.1623,20.2148,96000.0
2006-04-18 12:10:00,34.62,34.64,34.58,34.59,106000.0,20.2148,20.2265,20.1915,20.1973,106000.0
2006-04-18 12:15:00,34.58,34.6,34.56,34.56,28300.0,20.1915,20.2031,20.1798,20.1798,28300.0
2006-04-18 12:20:00,34.55,34.55,34.49,34.49,30800.0,20.1739,20.1739,20.1389,20.1389,30800.0
2006-04-18 12:25:00,34.49,34.49,34.46,34.46,46700.0,20.1389,20.1389,20.1214,20.1214,46700.0
2006-04-18 12:30:00,34.46,34.46,34.43,34.44,39000.0,20.1214,20.1214,20.1039,20.1097,39000.0
2006-04-18 12:35:00,34.44,34.44,34.4,34.42,56300.0,20.1097,20.1097,20.0864,20.098,56300.0
2006-04-18 12:40:00,34.42,34.44,34.41,34.44,22100.0,20.098,20.1097,20.0922,20.1097,22100.0
2006-04-18 12:45:00,34.44,34.46,34.44,34.46,89900.0,20.1097,20.1214,20.1097,20.1214,89900.0
2006-04-18 12:50:00,34.45,34.53,34.44,34.48,48900.0,20.1156,20.1623,20.1097,20.1331,48900.0
2006-04-18 12:55:00,34.47,34.54,34.47,34.5,23800.0,20.1272,20.1681,20.1272,20.1448,23800.0
2006-04-18 13:00:00,34.52,34.6,34.51,34.59,29000.0,20.1564,20.2031,20.1506,20.1973,29000.0
2006-04-18 13:05:00,34.59,34.62,34.59,34.61,54500.0,20.1973,20.2148,20.1973,20.209,54500.0
2006-04-18 13:10:00,34.61,34.61,34.51,34.53,52100.0,20.209,20.209,20.1506,20.1623,52100.0
2006-04-18 13:15:00,34.53,34.56,34.51,34.53,25700.0,20.1623,20.1798,20.1506,20.1623,25700.0
2006-04-18 13:20:00,34.53,34.53,34.48,34.49,27100.0,20.1623,20.1623,20.1331,20.1389,27100.0
2006-04-18 13:25:00,34.5,34.52,34.48,34.52,18100.0,20.1448,20.1564,20.1331,20.1564,18100.0
2006-04-18 13:30:00,34.51,34.51,34.49,34.5,29000.0,20.1506,20.1506,20.1389,20.1448,29000.0
2006-04-18 13:35:00,34.51,34.51,34.47,34.48,26200.0,20.1506,20.1506,20.1272,20.1331,26200.0
2006-04-18 13:40:00,34.47,34.48,34.43,34.44,47300.0,20.1272,20.1331,20.1039,20.1097,47300.0
2006-04-18 13:45:00,34.44,34.44,34.41,34.41,37200.0,20.1097,20.1097,20.0922,20.0922,37200.0
2006-04-18 13:50:00,34.41,34.42,34.39,34.41,42800.0,20.0922,20.098,20.0805,20.0922,42800.0
2006-04-18 13:55:00,34.4,34.45,34.4,34.43,42500.0,20.0864,20.1156,20.0864,20.1039,42500.0
2006-04-18 14:00:00,34.42,34.63,34.42,34.61,84400.0,20.098,20.2207,20.098,20.209,84400.0
2006-04-18 14:05:00,34.61,34.68,34.55,34.56,85800.0,20.209,20.2499,20.1739,20.1798,85800.0
2006-04-18 14:10:00,34.56,34.58,34.45,34.45,35000.0,20.1798,20.1915,20.1156,20.1156,35000.0
2006-04-18 14:15:00,34.43,34.48,34.39,34.44,133900.0,20.1039,20.1331,20.0805,20.1097,133900.0
2006-04-18 14:20:00,34.43,34.45,34.39,34.39,66300.0,20.1039,20.1156,20.0805,20.0805,66300.0
2006-04-18 14:25:00,34.39,34.4,34.35,34.36,93300.0,20.0805,20.0864,20.0572,20.063,93300.0
2006-04-18 14:30:00,34.37,34.37,34.36,34.37,49100.0,20.0688,20.0688,20.063,20.0688,49100.0
2006-04-18 14:35:00,34.37,34.4,34.37,34.37,78700.0,20.0688,20.0864,20.0688,20.0688,78700.0
2006-04-18 14:40:00,34.37,34.39,34.33,34.33,65300.0,20.0688,20.0805,20.0455,20.0455,65300.0
2006-04-18 14:45:00,34.33,34.36,34.33,34.36,75800.0,20.0455,20.063,20.0455,20.063,75800.0
2006-04-18 14:50:00,34.35,34.41,34.35,34.41,80100.0,20.0572,20.0922,20.0572,20.0922,80100.0
2006-04-18 14:55:00,34.41,34.42,34.4,34.4,39700.0,20.0922,20.098,20.0864,20.0864,39700.0
2006-04-18 15:00:00,34.41,34.47,34.4,34.42,102900.0,20.0922,20.1272,20.0864,20.098,102900.0
2006-04-18 15:05:00,34.43,34.45,34.41,34.45,31300.0,20.1039,20.1156,20.0922,20.1156,31300.0
2006-04-18 15:10:00,34.45,34.55,34.44,34.52,94100.0,20.1156,20.1739,20.1097,20.1564,94100.0
2006-04-18 15:15:00,34.52,34.56,34.5,34.56,111600.0,20.1564,20.1798,20.1448,20.1798,111600.0
2006-04-18 15:20:00,34.56,34.61,34.52,34.53,75400.0,20.1798,20.209,20.1564,20.1623,75400.0
2006-04-18 15:25:00,34.53,34.53,34.48,34.48,43600.0,20.1623,20.1623,20.1331,20.1331,43600.0
2006-04-18 15:30:00,34.49,34.5,34.47,34.49,61600.0,20.1389,20.1448,20.1272,20.1389,61600.0
2006-04-18 15:35:00,34.5,34.56,34.49,34.54,58400.0,20.1448,20.1798,20.1389,20.1681,58400.0
2006-04-18 15:40:00,34.53,34.6,34.51,34.52,76000.0,20.1623,20.2031,20.1506,20.1564,76000.0
2006-04-18 15:45:00,34.51,34.52,34.48,34.48,63600.0,20.1506,20.1564,20.1331,20.1331,63600.0
2006-04-18 15:50:00,34.48,34.49,34.41,34.44,116700.0,20.1331,20.1389,20.0922,20.1097,116700.0
2006-04-18 15:55:00,34.43,34.47,34.42,34.45,160600.0,20.1039,20.1272,20.098,20.1156,160600.0
2006-04-19 09:30:00,34.33,34.63,34.33,34.61,134500.0,20.0455,20.2207,20.0455,20.209,134500.0
2006-04-19 09:35:00,34.63,34.85,34.63,34.77,84400.0,20.2207,20.3491,20.2207,20.3024,84400.0
2006-04-19 09:40:00,34.77,34.83,34.75,34.82,35300.0,20.3024,20.3374,20.2907,20.3316,35300.0
2006-04-19 09:45:00,34.83,34.85,34.69,34.69,67900.0,20.3374,20.3491,20.2557,20.2557,67900.0
2006-04-19 09:50:00,34.7,34.84,34.68,34.82,48900.0,20.2615,20.3433,20.2499,20.3316,48900.0
2006-04-19 09:55:00,34.82,34.84,34.7,34.78,108600.0,20.3316,20.3433,20.2615,20.3082,108600.0
2006-04-19 10:00:00,34.74,34.76,34.71,34.72,57400.0,20.2849,20.2966,20.2674,20.2732,57400.0
2006-04-19 10:05:00,34.72,34.73,34.56,34.66,59400.0,20.2732,20.2791,20.1798,20.2382,59400.0
2006-04-19 10:10:00,34.66,34.67,34.53,34.54,126200.0,20.2382,20.244,20.1623,20.1681,126200.0
2006-04-19 10:15:00,34.54,34.69,34.54,34.67,48700.0,20.1681,20.2557,20.1681,20.244,48700.0
2006-04-19 10:20:00,34.68,34.7,34.58,34.6,31300.0,20.2499,20.2615,20.1915,20.2031,31300.0
2006-04-19 10:25:00,34.6,34.6,34.52,34.52,28500.0,20.2031,20.2031,20.1564,20.1564,28500.0
2006-04-19 10:30:00,34.51,34.56,34.46,34.56,45300.0,20.1506,20.1798,20.1214,20.1798,45300.0
2006-04-19 10:35:00,34.58,34.59,34.54,34.54,133700.0,20.1915,20.1973,20.1681,20.1681,133700.0
2006-04-19 10:40:00,34.54,34.7,34.54,34.67,25600.0,20.1681,20.2615,20.1681,20.244,25600.0
2006-04-19 10:45:00,34.69,34.69,34.64,34.65,11600.0,20.2557,20.2557,20.2265,20.2323,11600.0
2006-04-19 10:50:00,34.65,34.65,34.6,34.61,21500.0,20.2323,20.2323,20.2031,20.209,21500.0
2006-04-19 10:55:00,34.59,34.65,34.58,34.62,41700.0,20.1973,20.2323,20.1915,20.2148,41700.0
2006-04-19 11:00:00,34.63,34.75,34.6,34.75,65700.0,20.2207,20.2907,20.2031,20.2907,65700.0
2006-04-19 11:05:00,34.73,34.74,34.68,34.68,21300.0,20.2791,20.2849,20.2499,20.2499,21300.0
2006-04-19 11:10:00,34.68,34.7,34.61,34.62,27900.0,20.2499,20.2615,20.209,20.2148,27900.0
2006-04-19 11:15:00,34.62,34.63,34.57,34.6,43000.0,20.2148,20.2207,20.1856,20.2031,43000.0
2006-04-19 11:20:00,34.61,34.69,34.6,34.68,29900.0,20.209,20.2557,20.2031,20.2499,29900.0
2006-04-19 11:25:00,34.68,34.7,34.62,34.66,32400.0,20.2499,20.2615,20.2148,20.2382,32400.0
2006-04-19 11:30:00,34.67,34.68,34.64,34.67,52800.0,20.244,20.2499,20.2265,20.244,52800.0
2006-04-19 11:35:00,34.67,34.69,34.66,34.67,26300.0,20.244,20.2557,20.2382,20.244,26300.0
2006-04-19 11:40:00,34.67,34.67,34.66,34.66,32800.0,20.244,20.244,20.2382,20.2382,32800.0
2006-04-19 11:45:00,34.66,34.66,34.64,34.65,28400.0,20.2382,20.2382,20.2265,20.2323,28400.0
2006-04-19 11:50:00,34.64,34.64,34.57,34.6,36800.0,20.2265,20.2265,20.1856,20.2031,36800.0
2006-04-19 11:55:00,34.6,34.61,34.59,34.59,18400.0,20.2031,20.209,20.1973,20.1973,18400.0
2006-04-19 12:00:00,34.59,34.6,34.59,34.59,8300.0,20.1973,20.2031,20.1973,20.1973,8300.0
2006-04-19 12:05:00,34.59,34.6,34.59,34.6,14200.0,20.1973,20.2031,20.1973,20.2031,14200.0
2006-04-19 12:10:00,34.59,34.61,34.59,34.61,39800.0,20.1973,20.209,20.1973,20.209,39800.0
2006-04-19 12:15:00,34.6,34.61,34.54,34.56,48100.0,20.2031,20.209,20.1681,20.1798,48100.0
2006-04-19 12:20:00,34.56,34.57,34.54,34.55,16200.0,20.1798,20.1856,20.1681,20.1739,16200.0
2006-04-19 12:25:00,34.55,34.6,34.55,34.59,15600.0,20.1739,20.2031,20.1739,20.1973,15600.0
2006-04-19 12:30:00,34.59,34.6,34.57,34.6,19200.0,20.1973,20.2031,20.1856,20.2031,19200.0
2006-04-19 12:35:00,34.6,34.61,34.59,34.61,37000.0,20.2031,20.209,20.1973,20.209,37000.0
2006-04-19 12:40:00,34.6,34.61,34.6,34.6,12000.0,20.2031,20.209,20.2031,20.2031,12000.0
2006-04-19 12:45:00,34.61,34.61,34.6,34.6,30400.0,20.209,20.209,20.2031,20.2031,30400.0
2006-04-19 12:50:00,34.6,34.61,34.54,34.54,37200.0,20.2031,20.209,20.1681,20.1681,37200.0
2006-04-19 12:55:00,34.54,34.57,34.52,34.56,21600.0,20.1681,20.1856,20.1564,20.1798,21600.0
2006-04-19 13:00:00,34.56,34.6,34.56,34.59,27300.0,20.1798,20.2031,20.1798,20.1973,27300.0
2006-04-19 13:05:00,34.58,34.59,34.55,34.59,51500.0,20.1915,20.1973,20.1739,20.1973,51500.0
2006-04-19 13:10:00,34.59,34.61,34.59,34.6,12200.0,20.1973,20.209,20.1973,20.2031,12200.0
2006-04-19 13:15:00,34.61,34.67,34.61,34.65,18800.0,20.209,20.244,20.209,20.2323,18800.0
2006-04-19 13:20:00,34.65,34.66,34.58,34.6,29700.0,20.2323,20.2382,20.1915,20.2031,29700.0
2006-04-19 13:25:00,34.6,34.64,34.6,34.61,20700.0,20.2031,20.2265,20.2031,20.209,20700.0
2006-04-19 13:30:00,34.61,34.64,34.6,34.63,13100.0,20.209,20.2265,20.2031,20.2207,13100.0
2006-04-19 13:35:00,34.64,34.64,34.53,34.53,69700.0,20.2265,20.2265,20.1623,20.1623,69700.0
2006-04-19 13:40:00,34.55,34.55,34.53,34.53,40100.0,20.1739,20.1739,20.1623,20.1623,40100.0
2006-04-19 13:45:00,34.53,34.54,34.51,34.51,10900.0,20.1623,20.1681,20.1506,20.1506,10900.0
2006-04-19 13:50:00,34.52,34.53,34.48,34.52,25200.0,20.1564,20.1623,20.1331,20.1564,25200.0
2006-04-19 13:55:00,34.52,34.56,34.52,34.54,36000.0,20.1564,20.1798,20.1564,20.1681,36000.0
2006-04-19 14:00:00,34.54,34.55,34.48,34.51,39400.0,20.1681,20.1739,20.1331,20.1506,39400.0
2006-04-19 14:05:00,34.5,34.53,34.5,34.51,60600.0,20.1448,20.1623,20.1448,20.1506,60600.0
2006-04-19 14:10:00,34.51,34.6,34.51,34.6,84600.0,20.1506,20.2031,20.1506,20.2031,84600.0
2006-04-19 14:15:00,34.59,34.63,34.58,34.62,41100.0,20.1973,20.2207,20.1915,20.2148,41100.0
2006-04-19 14:20:00,34.62,34.63,34.57,34.6,21600.0,20.2148,20.2207,20.1856,20.2031,21600.0
2006-04-19 14:25:00,34.6,34.64,34.59,34.6,57700.0,20.2031,20.2265,20.1973,20.2031,57700.0
2006-04-19 14:30:00,34.6,34.6,34.55,34.6,22700.0,20.2031,20.2031,20.1739,20.2031,22700.0
2006-04-19 14:35:00,34.59,34.6,34.56,34.58,20200.0,20.1973,20.2031,20.1798,20.1915,20200.0
2006-04-19 14:40:00,34.58,34.65,34.57,34.65,30300.0,20.1915,20.2323,20.1856,20.2323,30300.0
2006-04-19 14:45:00,34.65,34.65,34.63,34.65,25300.0,20.2323,20.2323,20.2207,20.2323,25300.0
2006-04-19 14:50:00,34.65,34.65,34.64,34.65,31200.0,20.2323,20.2323,20.2265,20.2323,31200.0
2006-04-19 14:55:00,34.64,34.68,34.64,34.65,26000.0,20.2265,20.2499,20.2265,20.2323,26000.0
2006-04-19 15:00:00,34.65,34.66,34.65,34.66,11900.0,20.2323,20.2382,20.2323,20.2382,11900.0
2006-04-19 15:05:00,34.66,34.66,34.59,34.59,58800.0,20.2382,20.2382,20.1973,20.1973,58800.0
2006-04-19 15:10:00,34.58,34.59,34.52,34.54,24400.0,20.1915,20.1973,20.1564,20.1681,24400.0
2006-04-19 15:15:00,34.54,34.56,34.52,34.53,45200.0,20.1681,20.1798,20.1564,20.1623,45200.0
2006-04-19 15:20:00,34.53,34.55,34.52,34.53,18300.0,20.1623,20.1739,20.1564,20.1623,18300.0
2006-04-19 15:25:00,34.54,34.61,34.54,34.6,46100.0,20.1681,20.209,20.1681,20.2031,46100.0
2006-04-19 15:30:00,34.6,34.62,34.59,34.59,66300.0,20.2031,20.2148,20.1973,20.1973,66300.0
2006-04-19 15:35:00,34.59,34.6,34.53,34.53,37700.0,20.1973,20.2031,20.1623,20.1623,37700.0
2006-04-19 15:40:00,34.53,34.54,34.52,34.53,42200.0,20.1623,20.1681,20.1564,20.1623,42200.0
2006-04-19 15:45:00,34.52,34.52,34.48,34.5,77500.0,20.1564,20.1564,20.1331,20.1448,77500.0
2006-04-19 15:50:00,34.48,34.53,34.46,34.52,71800.0,20.1331,20.1623,20.1214,20.1564,71800.0
2006-04-19 15:55:00,34.51,34.52,34.5,34.52,48200.0,20.1506,20.1564,20.1448,20.1564,48200.0
2006-04-20 09:30:00,34.55,34.87,34.55,34.8,145400.0,20.1739,20.3608,20.1739,20.3199,145400.0
2006-04-20 09:35:00,34.79,34.8,34.7,34.74,52600.0,20.3141,20.3199,20.2615,20.2849,52600.0
2006-04-20 09:40:00,34.75,34.75,34.7,34.72,46100.0,20.2907,20.2907,20.2615,20.2732,46100.0
2006-04-20 09:45:00,34.72,34.83,34.71,34.82,123200.0,20.2732,20.3374,20.2674,20.3316,123200.0
2006-04-20 09:50:00,34.82,34.83,34.72,34.72,64600.0,20.3316,20.3374,20.2732,20.2732,64600.0
2006-04-20 09:55:00,34.73,34.82,34.73,34.77,63800.0,20.2791,20.3316,20.2791,20.3024,63800.0
2006-04-20 10:00:00,34.77,34.94,34.77,34.93,48100.0,20.3024,20.4017,20.3024,20.3958,48100.0
2006-04-20 10:05:00,34.93,34.99,34.83,34.86,145000.0,20.3958,20.4309,20.3374,20.355,145000.0
2006-04-20 10:10:00,34.87,34.9,34.8,34.9,69900.0,20.3608,20.3783,20.3199,20.3783,69900.0
2006-04-20 10:15:00,34.89,34.92,34.86,34.87,68300.0,20.3725,20.39,20.355,20.3608,68300.0
2006-04-20 10:20:00,34.87,34.95,34.86,34.93,72800.0,20.3608,20.4075,20.355,20.3958,72800.0
2006-04-20 10:25:00,34.94,35.0,34.92,35.0,175300.0,20.4017,20.4367,20.39,20.4367,175300.0
2006-04-20 10:30:00,34.99,35.0,34.93,34.93,69100.0,20.4309,20.4367,20.3958,20.3958,69100.0
2006-04-20 10:35:00,34.93,34.94,34.89,34.9,65200.0,20.3958,20.4017,20.3725,20.3783,65200.0
2006-04-20 10:40:00,34.89,34.89,34.78,34.8,83700.0,20.3725,20.3725,20.3082,20.3199,83700.0
2006-04-20 10:45:00,34.8,34.9,34.8,34.9,56900.0,20.3199,20.3783,20.3199,20.3783,56900.0
2006-04-20 10:50:00,34.9,34.98,34.83,34.83,78500.0,20.3783,20.425,20.3374,20.3374,78500.0
2006-04-20 10:55:00,34.83,34.95,34.83,34.94,78200.0,20.3374,20.4075,20.3374,20.4017,78200.0
2006-04-20 11:00:00,34.94,34.98,34.92,34.97,55200.0,20.4017,20.425,20.39,20.4192,55200.0
2006-04-20 11:05:00,34.97,34.98,34.93,34.98,46900.0,20.4192,20.425,20.3958,20.425,46900.0
2006-04-20 11:10:00,34.97,34.98,34.91,34.93,33400.0,20.4192,20.425,20.3842,20.3958,33400.0
2006-04-20 11:15:00,34.93,34.93,34.75,34.82,62100.0,20.3958,20.3958,20.2907,20.3316,62100.0
2006-04-20 11:20:00,34.83,34.96,34.82,34.92,54000.0,20.3374,20.4134,20.3316,20.39,54000.0
2006-04-20 11:25:00,34.92,34.94,34.9,34.91,16300.0,20.39,20.4017,20.3783,20.3842,16300.0
2006-04-20 11:30:00,34.92,34.99,34.92,34.95,44100.0,20.39,20.4309,20.39,20.4075,44100.0
2006-04-20 11:35:00,34.94,34.99,34.94,34.97,52500.0,20.4017,20.4309,20.4017,20.4192,52500.0
2006-04-20 11:40:00,34.95,34.97,34.95,34.97,12300.0,20.4075,20.4192,20.4075,20.4192,12300.0
2006-04-20 11:45:00,34.97,35.0,34.92,34.99,88900.0,20.4192,20.4367,20.39,20.4309,88900.0
2006-04-20 11:50:00,35.0,35.07,35.0,35.06,52000.0,20.4367,20.4776,20.4367,20.4717,52000.0
2006-04-20 11:55:00,35.06,35.06,35.03,35.04,41300.0,20.4717,20.4717,20.4542,20.4601,41300.0
2006-04-20 12:00:00,35.04,35.08,34.99,34.99,89800.0,20.4601,20.4834,20.4309,20.4309,89800.0
2006-04-20 12:05:00,35.0,35.06,34.99,35.01,44800.0,20.4367,20.4717,20.4309,20.4425,44800.0
2006-04-20 12:10:00,35.01,35.04,34.96,35.04,33300.0,20.4425,20.4601,20.4134,20.4601,33300.0
2006-04-20 12:15:00,35.05,35.1,35.04,35.07,45100.0,20.4659,20.4951,20.4601,20.4776,45100.0
2006-04-20 12:20:00,35.07,35.09,35.05,35.06,25600.0,20.4776,20.4893,20.4659,20.4717,25600.0
2006-04-20 12:25:00,35.06,35.06,35.0,35.01,11400.0,20.4717,20.4717,20.4367,20.4425,11400.0
2006-04-20 12:30:00,35.01,35.03,35.0,35.0,23200.0,20.4425,20.4542,20.4367,20.4367,23200.0
2006-04-20 12:35:00,35.0,35.01,34.98,34.98,25600.0,20.4367,20.4425,20.425,20.425,25600.0
2006-04-20 12:40:00,34.98,34.98,34.95,34.97,27800.0,20.425,20.425,20.4075,20.4192,27800.0
2006-04-20 12:45:00,34.97,35.02,34.97,35.01,63300.0,20.4192,20.4484,20.4192,20.4425,63300.0
2006-04-20 12:50:00,35.02,35.05,35.02,35.03,22700.0,20.4484,20.4659,20.4484,20.4542,22700.0
2006-04-20 12:55:00,35.03,35.07,35.02,35.07,31800.0,20.4542,20.4776,20.4484,20.4776,31800.0
2006-04-20 13:00:00,35.07,35.1,35.03,35.03,38700.0,20.4776,20.4951,20.4542,20.4542,38700.0
2006-04-20 13:05:00,35.04,35.04,34.98,34.98,18500.0,20.4601,20.4601,20.425,20.425,18500.0
2006-04-20 13:10:00,34.97,34.97,34.93,34.93,22700.0,20.4192,20.4192,20.3958,20.3958,22700.0
2006-04-20 13:15:00,34.93,34.93,34.92,34.92,16000.0,20.3958,20.3958,20.39,20.39,16000.0
2006-04-20 13:20:00,34.91,34.94,34.85,34.94,181200.0,20.3842,20.4017,20.3491,20.4017,181200.0
2006-04-20 13:25:00,34.93,34.96,34.92,34.96,19000.0,20.3958,20.4134,20.39,20.4134,19000.0
2006-04-20 13:30:00,34.95,34.97,34.94,34.97,74800.0,20.4075,20.4192,20.4017,20.4192,74800.0
2006-04-20 13:35:00,34.96,34.99,34.96,34.96,25600.0,20.4134,20.4309,20.4134,20.4134,25600.0
2006-04-20 13:40:00,34.97,34.99,34.96,34.96,17700.0,20.4192,20.4309,20.4134,20.4134,17700.0
2006-04-20 13:45:00,34.96,35.0,34.96,34.98,26100.0,20.4134,20.4367,20.4134,20.425,26100.0
2006-04-20 13:50:00,34.99,35.0,34.97,34.99,71700.0,20.4309,20.4367,20.4192,20.4309,71700.0
2006-04-20 13:55:00,34.99,35.0,34.98,34.98,29400.0,20.4309,20.4367,20.425,20.425,29400.0
2006-04-20 14:00:00,34.99,35.0,34.98,34.99,32800.0,20.4309,20.4367,20.425,20.4309,32800.0
2006-04-20 14:05:00,34.99,35.0,34.97,34.97,36100.0,20.4309,20.4367,20.4192,20.4192,36100.0
2006-04-20 14:10:00,34.97,34.98,34.95,34.96,35600.0,20.4192,20.425,20.4075,20.4134,35600.0
2006-04-20 14:15:00,34.95,34.99,34.95,34.95,57600.0,20.4075,20.4309,20.4075,20.4075,57600.0
2006-04-20 14:20:00,34.95,34.97,34.91,34.97,49700.0,20.4075,20.4192,20.3842,20.4192,49700.0
2006-04-20 14:25:00,34.97,35.0,34.97,34.99,53000.0,20.4192,20.4367,20.4192,20.4309,53000.0
2006-04-20 14:30:00,34.99,35.0,34.95,35.0,61800.0,20.4309,20.4367,20.4075,20.4367,61800.0
2006-04-20 14:35:00,35.0,35.01,34.95,34.95,70600.0,20.4367,20.4425,20.4075,20.4075,70600.0
2006-04-20 14:40:00,34.94,34.97,34.91,34.96,32200.0,20.4017,20.4192,20.3842,20.4134,32200.0
2006-04-20 14:45:00,34.96,34.98,34.95,34.97,19900.0,20.4134,20.425,20.4075,20.4192,19900.0
2006-04-20 14:50:00,34.96,34.97,34.95,34.97,67900.0,20.4134,20.4192,20.4075,20.4192,67900.0
2006-04-20 14:55:00,34.96,34.97,34.95,34.95,40300.0,20.4134,20.4192,20.4075,20.4075,40300.0
2006-04-20 15:00:00,34.96,34.96,34.95,34.95,41900.0,20.4134,20.4134,20.4075,20.4075,41900.0
2006-04-20 15:05:00,34.96,35.0,34.95,35.0,113300.0,20.4134,20.4367,20.4075,20.4367,113300.0
2006-04-20 15:10:00,35.0,35.03,34.99,35.03,91200.0,20.4367,20.4542,20.4309,20.4542,91200.0
2006-04-20 15:15:00,35.02,35.07,35.02,35.05,68200.0,20.4484,20.4776,20.4484,20.4659,68200.0
2006-04-20 15:20:00,35.05,35.06,35.02,35.06,60400.0,20.4659,20.4717,20.4484,20.4717,60400.0
2006-04-20 15:25:00,35.06,35.07,35.03,35.05,58200.0,20.4717,20.4776,20.4542,20.4659,58200.0
2006-04-20 15:30:00,35.05,35.07,35.04,35.05,67300.0,20.4659,20.4776,20.4601,20.4659,67300.0
2006-04-20 15:35:00,35.06,35.07,35.04,35.06,45200.0,20.4717,20.4776,20.4601,20.4717,45200.0
2006-04-20 15:40:00,35.05,35.11,35.05,35.1,102400.0,20.4659,20.5009,20.4659,20.4951,102400.0
2006-04-20 15:45:00,35.1,35.1,35.01,35.02,78000.0,20.4951,20.4951,20.4425,20.4484,78000.0
2006-04-20 15:50:00,35.03,35.07,35.01,35.04,160300.0,20.4542,20.4776,20.4425,20.4601,160300.0
2006-04-20 15:55:00,35.04,35.07,35.04,35.06,180500.0,20.4601,20.4776,20.4601,20.4717,180500.0
2006-04-21 09:30:00,34.88,34.89,34.79,34.81,715300.0,20.3666,20.3725,20.3141,20.3258,715300.0
2006-04-21 09:35:00,34.82,34.82,34.7,34.73,78200.0,20.3316,20.3316,20.2615,20.2791,78200.0
2006-04-21 09:40:00,34.72,34.77,34.52,34.53,180400.0,20.2732,20.3024,20.1564,20.1623,180400.0
2006-04-21 09:45:00,34.52,34.52,34.42,34.44,198200.0,20.1564,20.1564,20.098,20.1097,198200.0
2006-04-21 09:50:00,34.44,34.63,34.42,34.62,104100.0,20.1097,20.2207,20.098,20.2148,104100.0
2006-04-21 09:55:00,34.62,34.62,34.51,34.56,63900.0,20.2148,20.2148,20.1506,20.1798,63900.0
2006-04-21 10:00:00,34.56,34.57,34.44,34.53,127400.0,20.1798,20.1856,20.1097,20.1623,127400.0
2006-04-21 10:05:00,34.53,34.6,34.53,34.6,33800.0,20.1623,20.2031,20.1623,20.2031,33800.0
2006-04-21 10:10:00,34.59,34.74,34.57,34.73,112700.0,20.1973,20.2849,20.1856,20.2791,112700.0
2006-04-21 10:15:00,34.74,34.76,34.68,34.69,94900.0,20.2849,20.2966,20.2499,20.2557,94900.0
2006-04-21 10:20:00,34.68,34.7,34.6,34.67,37800.0,20.2499,20.2615,20.2031,20.244,37800.0
2006-04-21 10:25:00,34.67,34.69,34.53,34.59,68400.0,20.244,20.2557,20.1623,20.1973,68400.0
2006-04-21 10:30:00,34.58,34.58,34.52,34.54,43900.0,20.1915,20.1915,20.1564,20.1681,43900.0
2006-04-21 10:35:00,34.53,34.65,34.52,34.59,53300.0,20.1623,20.2323,20.1564,20.1973,53300.0
2006-04-21 10:40:00,34.59,34.68,34.52,34.58,42200.0,20.1973,20.2499,20.1564,20.1915,42200.0
2006-04-21 10:45:00,34.58,34.63,34.54,34.62,37700.0,20.1915,20.2207,20.1681,20.2148,37700.0
2006-04-21 10:50:00,34.62,34.65,34.57,34.62,112900.0,20.2148,20.2323,20.1856,20.2148,112900.0
2006-04-21 10:55:00,34.62,34.65,34.53,34.57,32000.0,20.2148,20.2323,20.1623,20.1856,32000.0
2006-04-21 11:00:00,34.53,34.63,34.53,34.54,32200.0,20.1623,20.2207,20.1623,20.1681,32200.0
2006-04-21 11:05:00,34.54,34.64,34.52,34.64,31900.0,20.1681,20.2265,20.1564,20.2265,31900.0
2006-04-21 11:10:00,34.63,34.67,34.61,34.66,86000.0,20.2207,20.244,20.209,20.2382,86000.0
2006-04-21 11:15:00,34.66,34.67,34.54,34.54,68500.0,20.2382,20.244,20.1681,20.1681,68500.0
2006-04-21 11:20:00,34.55,34.57,34.49,34.51,122600.0,20.1739,20.1856,20.1389,20.1506,122600.0
2006-04-21 11:25:00,34.5,34.57,34.48,34.54,57000.0,20.1448,20.1856,20.1331,20.1681,57000.0
2006-04-21 11:30:00,34.54,34.66,34.54,34.64,96300.0,20.1681,20.2382,20.1681,20.2265,96300.0
2006-04-21 11:35:00,34.64,34.7,34.64,34.69,44400.0,20.2265,20.2615,20.2265,20.2557,44400.0
2006-04-21 11:40:00,34.69,34.73,34.65,34.7,58600.0,20.2557,20.2791,20.2323,20.2615,58600.0
2006-04-21 11:45:00,34.7,34.75,34.65,34.7,34700.0,20.2615,20.2907,20.2323,20.2615,34700.0
2006-04-21 11:50:00,34.7,34.71,34.64,34.67,13000.0,20.2615,20.2674,20.2265,20.244,13000.0
2006-04-21 11:55:00,34.67,34.74,34.62,34.62,46800.0,20.244,20.2849,20.2148,20.2148,46800.0
2006-04-21 12:00:00,34.63,34.69,34.62,34.69,22000.0,20.2207,20.2557,20.2148,20.2557,22000.0
2006-04-21 12:05:00,34.69,34.75,34.67,34.72,45100.0,20.2557,20.2907,20.244,20.2732,45100.0
2006-04-21 12:10:00,34.72,34.78,34.71,34.78,19000.0,20.2732,20.3082,20.2674,20.3082,19000.0
2006-04-21 12:15:00,34.78,34.83,34.74,34.76,69000.0,20.3082,20.3374,20.2849,20.2966,69000.0
2006-04-21 12:20:00,34.77,34.86,34.77,34.84,68000.0,20.3024,20.355,20.3024,20.3433,68000.0
2006-04-21 12:25:00,34.85,34.87,34.84,34.85,42500.0,20.3491,20.3608,20.3433,20.3491,42500.0
2006-04-21 12:30:00,34.84,34.87,34.79,34.87,35500.0,20.3433,20.3608,20.3141,20.3608,35500.0
2006-04-21 12:35:00,34.88,34.91,34.86,34.86,99300.0,20.3666,20.3842,20.355,20.355,99300.0
2006-04-21 12:40:00,34.85,34.87,34.79,34.86,23100.0,20.3491,20.3608,20.3141,20.355,23100.0
2006-04-21 12:45:00,34.86,34.88,34.84,34.87,12200.0,20.355,20.3666,20.3433,20.3608,12200.0
2006-04-21 12:50:00,34.88,34.89,34.85,34.86,22500.0,20.3666,20.3725,20.3491,20.355,22500.0
2006-04-21 12:55:00,34.86,34.89,34.82,34.89,33600.0,20.355,20.3725,20.3316,20.3725,33600.0
2006-04-21 13:00:00,34.9,34.91,34.88,34.88,48700.0,20.3783,20.3842,20.3666,20.3666,48700.0
2006-04-21 13:05:00,34.88,34.88,34.83,34.83,20400.0,20.3666,20.3666,20.3374,20.3374,20400.0
2006-04-21 13:10:00,34.83,34.85,34.82,34.85,20600.0,20.3374,20.3491,20.3316,20.3491,20600.0
2006-04-21 13:15:00,34.84,34.85,34.79,34.84,47600.0,20.3433,20.3491,20.3141,20.3433,47600.0
2006-04-21 13:20:00,34.85,34.85,34.64,34.73,67300.0,20.3491,20.3491,20.2265,20.2791,67300.0
2006-04-21 13:25:00,34.75,34.81,34.75,34.81,18500.0,20.2907,20.3258,20.2907,20.3258,18500.0
2006-04-21 13:30:00,34.82,34.91,34.82,34.88,38700.0,20.3316,20.3842,20.3316,20.3666,38700.0
2006-04-21 13:35:00,34.87,34.91,34.87,34.9,20100.0,20.3608,20.3842,20.3608,20.3783,20100.0
2006-04-21 13:40:00,34.9,34.95,34.9,34.92,40100.0,20.3783,20.4075,20.3783,20.39,40100.0
2006-04-21 13:45:00,34.93,34.93,34.91,34.93,21800.0,20.3958,20.3958,20.3842,20.3958,21800.0
2006-04-21 13:50:00,34.93,35.0,34.93,34.97,59200.0,20.3958,20.4367,20.3958,20.4192,59200.0
2006-04-21 13:55:00,34.96,34.96,34.74,34.75,37800.0,20.4134,20.4134,20.2849,20.2907,37800.0
2006-04-21 14:00:00,34.74,34.75,34.57,34.61,62900.0,20.2849,20.2907,20.1856,20.209,62900.0
2006-04-21 14:05:00,34.6,34.71,34.6,34.68,58600.0,20.2031,20.2674,20.2031,20.2499,58600.0
2006-04-21 14:10:00,34.68,34.68,34.63,34.64,36200.0,20.2499,20.2499,20.2207,20.2265,36200.0
2006-04-21 14:15:00,34.65,34.73,34.62,34.73,44000.0,20.2323,20.2791,20.2148,20.2791,44000.0
2006-04-21 14:20:00,34.71,34.71,34.62,34.67,46400.0,20.2674,20.2674,20.2148,20.244,46400.0
2006-04-21 14:25:00,34.67,34.7,34.64,34.65,60900.0,20.244,20.2615,20.2265,20.2323,60900.0
2006-04-21 14:30:00,34.65,34.65,34.53,34.54,141300.0,20.2323,20.2323,20.1623,20.1681,141300.0
2006-04-21 14:35:00,34.54,34.55,34.45,34.48,102100.0,20.1681,20.1739,20.1156,20.1331,102100.0
2006-04-21 14:40:00,34.48,34.5,34.45,34.45,89300.0,20.1331,20.1448,20.1156,20.1156,89300.0
2006-04-21 14:45:00,34.45,34.46,34.41,34.46,145800.0,20.1156,20.1214,20.0922,20.1214,145800.0
2006-04-21 14:50:00,34.47,34.52,34.44,34.47,54700.0,20.1272,20.1564,20.1097,20.1272,54700.0
2006-04-21 14:55:00,34.44,34.47,34.36,34.38,131700.0,20.1097,20.1272,20.063,20.0747,131700.0
2006-04-21 15:00:00,34.39,34.44,34.36,34.43,51200.0,20.0805,20.1097,20.063,20.1039,51200.0
2006-04-21 15:05:00,34.44,34.48,34.44,34.46,47800.0,20.1097,20.1331,20.1097,20.1214,47800.0
2006-04-21 15:10:00,34.46,34.47,34.45,34.46,56100.0,20.1214,20.1272,20.1156,20.1214,56100.0
2006-04-21 15:15:00,34.46,34.49,34.45,34.49,106200.0,20.1214,20.1389,20.1156,20.1389,106200.0
2006-04-21 15:20:00,34.49,34.6,34.49,34.59,60000.0,20.1389,20.2031,20.1389,20.1973,60000.0
2006-04-21 15:25:00,34.6,34.62,34.57,34.58,84700.0,20.2031,20.2148,20.1856,20.1915,84700.0
2006-04-21 15:30:00,34.58,34.6,34.55,34.55,189700.0,20.1915,20.2031,20.1739,20.1739,189700.0
2006-04-21 15:35:00,34.55,34.56,34.49,34.49,144000.0,20.1739,20.1798,20.1389,20.1389,144000.0
2006-04-21 15:40:00,34.49,34.55,34.49,34.54,137300.0,20.1389,20.1739,20.1389,20.1681,137300.0
2006-04-21 15:45:00,34.55,34.56,34.54,34.55,132000.0,20.1739,20.1798,20.1681,20.1739,132000.0
2006-04-21 15:50:00,34.54,34.55,34.52,34.53,100500.0,20.1681,20.1739,20.1564,20.1623,100500.0
2006-04-21 15:55:00,34.53,34.61,34.52,34.6,235800.0,20.1623,20.209,20.1564,20.2031,235800.0
2006-04-24 09:30:00,34.35,34.45,34.35,34.41,208000.0,20.0572,20.1156,20.0572,20.0922,208000.0
2006-04-24 09:35:00,34.41,34.41,34.24,34.24,102100.0,20.0922,20.0922,19.9929,19.9929,102100.0
2006-04-24 09:40:00,34.23,34.3,34.21,34.29,147500.0,19.9871,20.028,19.9754,20.0221,147500.0
2006-04-24 09:45:00,34.25,34.26,34.19,34.23,139600.0,19.9988,20.0046,19.9637,19.9871,139600.0
2006-04-24 09:50:00,34.24,34.24,34.15,34.15,134200.0,19.9929,19.9929,19.9404,19.9404,134200.0
2006-04-24 09:55:00,34.15,34.25,34.08,34.08,202400.0,19.9404,19.9988,19.8995,19.8995,202400.0
2006-04-24 10:00:00,34.09,34.14,34.09,34.14,79600.0,19.9054,19.9345,19.9054,19.9345,79600.0
2006-04-24 10:05:00,34.14,34.22,34.14,34.22,93400.0,19.9345,19.9813,19.9345,19.9813,93400.0
2006-04-24 10:10:00,34.23,34.25,34.19,34.21,107600.0,19.9871,19.9988,19.9637,19.9754,107600.0
2006-04-24 10:15:00,34.22,34.35,34.22,34.35,76500.0,19.9813,20.0572,19.9813,20.0572,76500.0
2006-04-24 10:20:00,34.35,34.41,34.3,34.33,105000.0,20.0572,20.0922,20.028,20.0455,105000.0
2006-04-24 10:25:00,34.35,34.4,34.29,34.31,61700.0,20.0572,20.0864,20.0221,20.0338,61700.0
2006-04-24 10:30:00,34.32,34.4,34.31,34.35,63500.0,20.0397,20.0864,20.0338,20.0572,63500.0
2006-04-24 10:35:00,34.35,34.4,34.34,34.38,91100.0,20.0572,20.0864,20.0513,20.0747,91100.0
2006-04-24 10:40:00,34.35,34.45,34.35,34.44,108100.0,20.0572,20.1156,20.0572,20.1097,108100.0
2006-04-24 10:45:00,34.43,34.44,34.34,34.35,77400.0,20.1039,20.1097,20.0513,20.0572,77400.0
2006-04-24 10:50:00,34.34,34.35,34.3,34.31,146900.0,20.0513,20.0572,20.028,20.0338,146900.0
2006-04-24 10:55:00,34.31,34.35,34.31,34.35,35400.0,20.0338,20.0572,20.0338,20.0572,35400.0
2006-04-24 11:00:00,34.35,34.35,34.26,34.31,98100.0,20.0572,20.0572,20.0046,20.0338,98100.0
2006-04-24 11:05:00,34.32,34.34,34.26,34.26,94300.0,20.0397,20.0513,20.0046,20.0046,94300.0
2006-04-24 11:10:00,34.26,34.31,34.26,34.31,28400.0,20.0046,20.0338,20.0046,20.0338,28400.0
2006-04-24 11:15:00,34.31,34.31,34.23,34.23,51400.0,20.0338,20.0338,19.9871,19.9871,51400.0
2006-04-24 11:20:00,34.22,34.23,34.16,34.16,77700.0,19.9813,19.9871,19.9462,19.9462,77700.0
2006-04-24 11:25:00,34.17,34.21,34.16,34.21,86900.0,19.9521,19.9754,19.9462,19.9754,86900.0
2006-04-24 11:30:00,34.21,34.28,34.21,34.26,46800.0,19.9754,20.0163,19.9754,20.0046,46800.0
2006-04-24 11:35:00,34.26,34.27,34.23,34.24,30900.0,20.0046,20.0105,19.9871,19.9929,30900.0
2006-04-24 11:40:00,34.23,34.26,34.22,34.25,61600.0,19.9871,20.0046,19.9813,19.9988,61600.0
2006-04-24 11:45:00,34.26,34.29,34.24,34.29,34200.0,20.0046,20.0221,19.9929,20.0221,34200.0
2006-04-24 11:50:00,34.29,34.3,34.26,34.26,40900.0,20.0221,20.028,20.0046,20.0046,40900.0
2006-04-24 11:55:00,34.27,34.28,34.25,34.26,38100.0,20.0105,20.0163,19.9988,20.0046,38100.0
2006-04-24 12:00:00,34.26,34.28,34.22,34.23,38300.0,20.0046,20.0163,19.9813,19.9871,38300.0
2006-04-24 12:05:00,34.22,34.24,34.2,34.21,56200.0,19.9813,19.9929,19.9696,19.9754,56200.0
2006-04-24 12:10:00,34.21,34.25,34.21,34.23,50600.0,19.9754,19.9988,19.9754,19.9871,50600.0
2006-04-24 12:15:00,34.24,34.25,34.19,34.21,79700.0,19.9929,19.9988,19.9637,19.9754,79700.0
2006-04-24 12:20:00,34.21,34.21,34.18,34.2,31600.0,19.9754,19.9754,19.9579,19.9696,31600.0
2006-04-24 12:25:00,34.2,34.2,34.18,34.2,39200.0,19.9696,19.9696,19.9579,19.9696,39200.0
2006-04-24 12:30:00,34.2,34.21,34.16,34.17,22100.0,19.9696,19.9754,19.9462,19.9521,22100.0
2006-04-24 12:35:00,34.17,34.18,34.15,34.17,25000.0,19.9521,19.9579,19.9404,19.9521,25000.0
2006-04-24 12:40:00,34.18,34.22,34.17,34.2,32500.0,19.9579,19.9813,19.9521,19.9696,32500.0
2006-04-24 12:45:00,34.2,34.22,34.2,34.22,31000.0,19.9696,19.9813,19.9696,19.9813,31000.0
2006-04-24 12:50:00,34.22,34.23,34.19,34.2,41400.0,19.9813,19.9871,19.9637,19.9696,41400.0
2006-04-24 12:55:00,34.2,34.21,34.17,34.18,55300.0,19.9696,19.9754,19.9521,19.9579,55300.0
2006-04-24 13:00:00,34.17,34.26,34.16,34.25,61300.0,19.9521,20.0046,19.9462,19.9988,61300.0
2006-04-24 13:05:00,34.25,34.27,34.2,34.21,42200.0,19.9988,20.0105,19.9696,19.9754,42200.0
2006-04-24 13:10:00,34.21,34.21,34.16,34.17,37400.0,19.9754,19.9754,19.9462,19.9521,37400.0
2006-04-24 13:15:00,34.17,34.17,34.14,34.14,63600.0,19.9521,19.9521,19.9345,19.9345,63600.0
2006-04-24 13:20:00,34.14,34.21,34.14,34.18,35500.0,19.9345,19.9754,19.9345,19.9579,35500.0
2006-04-24 13:25:00,34.18,34.18,34.15,34.16,36800.0,19.9579,19.9579,19.9404,19.9462,36800.0
2006-04-24 13:30:00,34.15,34.16,34.11,34.11,32800.0,19.9404,19.9462,19.917,19.917,32800.0
2006-04-24 13:35:00,34.11,34.16,34.1,34.16,31500.0,19.917,19.9462,19.9112,19.9462,31500.0
2006-04-24 13:40:00,34.16,34.18,34.14,34.17,61600.0,19.9462,19.9579,19.9345,19.9521,61600.0
2006-04-24 13:45:00,34.18,34.22,34.18,34.22,79900.0,19.9579,19.9813,19.9579,19.9813,79900.0
2006-04-24 13:50:00,34.21,34.25,34.21,34.24,34700.0,19.9754,19.9988,19.9754,19.9929,34700.0
2006-04-24 13:55:00,34.25,34.27,34.22,34.22,51000.0,19.9988,20.0105,19.9813,19.9813,51000.0
2006-04-24 14:00:00,34.23,34.25,34.22,34.22,38000.0,19.9871,19.9988,19.9813,19.9813,38000.0
2006-04-24 14:05:00,34.23,34.24,34.21,34.24,19800.0,19.9871,19.9929,19.9754,19.9929,19800.0
2006-04-24 14:10:00,34.23,34.24,34.22,34.24,32700.0,19.9871,19.9929,19.9813,19.9929,32700.0
2006-04-24 14:15:00,34.24,34.25,34.23,34.25,47500.0,19.9929,19.9988,19.9871,19.9988,47500.0
2006-04-24 14:20:00,34.25,34.27,34.21,34.21,37100.0,19.9988,20.0105,19.9754,19.9754,37100.0
2006-04-24 14:25:00,34.21,34.27,34.21,34.25,25000.0,19.9754,20.0105,19.9754,19.9988,25000.0
2006-04-24 14:30:00,34.26,34.26,34.25,34.25,36300.0,20.0046,20.0046,19.9988,19.9988,36300.0
2006-04-24 14:35:00,34.25,34.26,34.21,34.22,51400.0,19.9988,20.0046,19.9754,19.9813,51400.0
2006-04-24 14:40:00,34.23,34.25,34.19,34.2,50700.0,19.9871,19.9988,19.9637,19.9696,50700.0
2006-04-24 14:45:00,34.2,34.24,34.19,34.24,39400.0,19.9696,19.9929,19.9637,19.9929,39400.0
2006-04-24 14:50:00,34.23,34.24,34.18,34.19,48200.0,19.9871,19.9929,19.9579,19.9637,48200.0
2006-04-24 14:55:00,34.19,34.2,34.14,34.15,54900.0,19.9637,19.9696,19.9345,19.9404,54900.0
2006-04-24 15:00:00,34.16,34.19,34.15,34.17,72300.0,19.9462,19.9637,19.9404,19.9521,72300.0
2006-04-24 15:05:00,34.17,34.18,34.15,34.16,43700.0,19.9521,19.9579,19.9404,19.9462,43700.0
2006-04-24 15:10:00,34.17,34.19,34.15,34.15,61000.0,19.9521,19.9637,19.9404,19.9404,61000.0
2006-04-24 15:15:00,34.16,34.18,34.15,34.18,41100.0,19.9462,19.9579,19.9404,19.9579,41100.0
2006-04-24 15:20:00,34.19,34.28,34.18,34.27,60100.0,19.9637,20.0163,19.9579,20.0105,60100.0
2006-04-24 15:25:00,34.28,34.33,34.27,34.32,58800.0,20.0163,20.0455,20.0105,20.0397,58800.0
2006-04-24 15:30:00,34.32,34.39,34.31,34.39,75500.0,20.0397,20.0805,20.0338,20.0805,75500.0
2006-04-24 15:35:00,34.38,34.41,34.36,34.38,95000.0,20.0747,20.0922,20.063,20.0747,95000.0
2006-04-24 15:40:00,34.38,34.38,34.28,34.29,75500.0,20.0747,20.0747,20.0163,20.0221,75500.0
2006-04-24 15:45:00,34.29,34.3,34.22,34.23,94500.0,20.0221,20.028,19.9813,19.9871,94500.0
2006-04-24 15:50:00,34.23,34.29,34.22,34.27,90700.0,19.9871,20.0221,19.9813,20.0105,90700.0
2006-04-24 15:55:00,34.27,34.28,34.22,34.22,183900.0,20.0105,20.0163,19.9813,19.9813,183900.0
2006-04-25 09:30:00,34.06,34.17,34.05,34.11,345000.0,19.8878,19.9521,19.882,19.917,345000.0
2006-04-25 09:35:00,34.1,34.15,34.1,34.15,68000.0,19.9112,19.9404,19.9112,19.9404,68000.0
2006-04-25 09:40:00,34.13,34.14,34.05,34.06,133100.0,19.9287,19.9345,19.882,19.8878,133100.0
2006-04-25 09:45:00,34.05,34.07,34.05,34.05,85800.0,19.882,19.8937,19.882,19.882,85800.0
2006-04-25 09:50:00,34.05,34.1,34.05,34.09,57000.0,19.882,19.9112,19.882,19.9054,57000.0
2006-04-25 09:55:00,34.09,34.11,34.07,34.09,64200.0,19.9054,19.917,19.8937,19.9054,64200.0
2006-04-25 10:00:00,34.08,34.1,34.02,34.05,70000.0,19.8995,19.9112,19.8645,19.882,70000.0
2006-04-25 10:05:00,34.06,34.1,34.04,34.04,64200.0,19.8878,19.9112,19.8762,19.8762,64200.0
2006-04-25 10:10:00,34.04,34.05,33.93,33.93,152800.0,19.8762,19.882,19.8119,19.8119,152800.0
2006-04-25 10:15:00,33.94,33.99,33.93,33.96,94500.0,19.8178,19.847,19.8119,19.8294,94500.0
2006-04-25 10:20:00,33.97,33.97,33.91,33.91,81700.0,19.8353,19.8353,19.8002,19.8002,81700.0
2006-04-25 10:25:00,33.91,33.92,33.88,33.89,433900.0,19.8002,19.8061,19.7827,19.7886,433900.0
2006-04-25 10:30:00,33.88,33.9,33.84,33.9,95900.0,19.7827,19.7944,19.7594,19.7944,95900.0
2006-04-25 10:35:00,33.89,33.98,33.89,33.97,67200.0,19.7886,19.8411,19.7886,19.8353,67200.0
2006-04-25 10:40:00,33.97,33.99,33.96,33.99,45100.0,19.8353,19.847,19.8294,19.847,45100.0
2006-04-25 10:45:00,33.99,34.12,33.98,34.07,79100.0,19.847,19.9229,19.8411,19.8937,79100.0
2006-04-25 10:50:00,34.08,34.08,34.0,34.06,41700.0,19.8995,19.8995,19.8528,19.8878,41700.0
2006-04-25 10:55:00,34.05,34.07,33.99,34.0,72800.0,19.882,19.8937,19.847,19.8528,72800.0
2006-04-25 11:00:00,33.99,34.03,33.99,34.03,65000.0,19.847,19.8703,19.847,19.8703,65000.0
2006-04-25 11:05:00,34.02,34.05,34.02,34.04,34600.0,19.8645,19.882,19.8645,19.8762,34600.0
2006-04-25 11:10:00,34.03,34.04,34.01,34.02,40000.0,19.8703,19.8762,19.8586,19.8645,40000.0
2006-04-25 11:15:00,34.01,34.02,34.0,34.0,55400.0,19.8586,19.8645,19.8528,19.8528,55400.0
2006-04-25 11:20:00,34.0,34.02,34.0,34.0,62100.0,19.8528,19.8645,19.8528,19.8528,62100.0
2006-04-25 11:25:00,34.0,34.03,34.0,34.01,48200.0,19.8528,19.8703,19.8528,19.8586,48200.0
2006-04-25 11:30:00,34.01,34.04,34.0,34.04,39600.0,19.8586,19.8762,19.8528,19.8762,39600.0
2006-04-25 11:35:00,34.03,34.04,33.99,34.0,64300.0,19.8703,19.8762,19.847,19.8528,64300.0
2006-04-25 11:40:00,33.99,33.99,33.92,33.92,68400.0,19.847,19.847,19.8061,19.8061,68400.0
2006-04-25 11:45:00,33.92,33.93,33.9,33.9,62800.0,19.8061,19.8119,19.7944,19.7944,62800.0
2006-04-25 11:50:00,33.91,33.92,33.85,33.92,94700.0,19.8002,19.8061,19.7652,19.8061,94700.0
2006-04-25 11:55:00,33.92,33.93,33.91,33.92,37500.0,19.8061,19.8119,19.8002,19.8061,37500.0
2006-04-25 12:00:00,33.91,33.92,33.86,33.91,123100.0,19.8002,19.8061,19.7711,19.8002,123100.0
2006-04-25 12:05:00,33.91,33.92,33.91,33.91,48200.0,19.8002,19.8061,19.8002,19.8002,48200.0
2006-04-25 12:10:00,33.91,33.97,33.9,33.97,36700.0,19.8002,19.8353,19.7944,19.8353,36700.0
2006-04-25 12:15:00,33.96,34.01,33.96,33.98,157800.0,19.8294,19.8586,19.8294,19.8411,157800.0
2006-04-25 12:20:00,33.97,33.99,33.97,33.97,32200.0,19.8353,19.847,19.8353,19.8353,32200.0
2006-04-25 12:25:00,33.97,34.0,33.96,34.0,48200.0,19.8353,19.8528,19.8294,19.8528,48200.0
2006-04-25 12:30:00,34.0,34.04,34.0,34.0,59800.0,19.8528,19.8762,19.8528,19.8528,59800.0
2006-04-25 12:35:00,34.0,34.01,34.0,34.0,110000.0,19.8528,19.8586,19.8528,19.8528,110000.0
2006-04-25 12:40:00,34.0,34.03,34.0,34.01,31100.0,19.8528,19.8703,19.8528,19.8586,31100.0
2006-04-25 12:45:00,34.0,34.03,34.0,34.02,9400.0,19.8528,19.8703,19.8528,19.8645,9400.0
2006-04-25 12:50:00,34.02,34.05,34.0,34.0,81100.0,19.8645,19.882,19.8528,19.8528,81100.0
2006-04-25 12:55:00,34.0,34.01,33.99,33.99,77400.0,19.8528,19.8586,19.847,19.847,77400.0
2006-04-25 13:00:00,33.98,33.99,33.94,33.96,52400.0,19.8411,19.847,19.8178,19.8294,52400.0
2006-04-25 13:05:00,33.96,33.98,33.93,33.93,51300.0,19.8294,19.8411,19.8119,19.8119,51300.0
2006-04-25 13:10:00,33.93,33.95,33.92,33.95,50700.0,19.8119,19.8236,19.8061,19.8236,50700.0
2006-04-25 13:15:00,33.96,33.99,33.94,33.95,39000.0,19.8294,19.847,19.8178,19.8236,39000.0
2006-04-25 13:20:00,33.95,33.95,33.92,33.92,95100.0,19.8236,19.8236,19.8061,19.8061,95100.0
2006-04-25 13:25:00,33.92,33.92,33.83,33.89,127600.0,19.8061,19.8061,19.7535,19.7886,127600.0
2006-04-25 13:30:00,33.88,33.93,33.87,33.92,46900.0,19.7827,19.8119,19.7769,19.8061,46900.0
2006-04-25 13:35:00,33.91,33.92,33.89,33.9,42100.0,19.8002,19.8061,19.7886,19.7944,42100.0
2006-04-25 13:40:00,33.89,33.94,33.88,33.9,89900.0,19.7886,19.8178,19.7827,19.7944,89900.0
2006-04-25 13:45:00,33.91,33.93,33.9,33.92,28500.0,19.8002,19.8119,19.7944,19.8061,28500.0
2006-04-25 13:50:00,33.92,33.93,33.87,33.87,53900.0,19.8061,19.8119,19.7769,19.7769,53900.0
2006-04-25 13:55:00,33.87,33.87,33.85,33.85,41300.0,19.7769,19.7769,19.7652,19.7652,41300.0
2006-04-25 14:00:00,33.85,33.86,33.83,33.84,59200.0,19.7652,19.7711,19.7535,19.7594,59200.0
2006-04-25 14:05:00,33.84,33.89,33.84,33.89,48900.0,19.7594,19.7886,19.7594,19.7886,48900.0
2006-04-25 14:10:00,33.88,33.94,33.88,33.93,53900.0,19.7827,19.8178,19.7827,19.8119,53900.0
2006-04-25 14:15:00,33.93,33.96,33.92,33.93,42600.0,19.8119,19.8294,19.8061,19.8119,42600.0
2006-04-25 14:20:00,33.94,33.94,33.92,33.92,45600.0,19.8178,19.8178,19.8061,19.8061,45600.0
2006-04-25 14:25:00,33.93,33.96,33.92,33.95,73600.0,19.8119,19.8294,19.8061,19.8236,73600.0
2006-04-25 14:30:00,33.95,33.96,33.91,33.93,66200.0,19.8236,19.8294,19.8002,19.8119,66200.0
2006-04-25 14:35:00,33.92,33.93,33.89,33.89,33400.0,19.8061,19.8119,19.7886,19.7886,33400.0
2006-04-25 14:40:00,33.89,33.94,33.89,33.93,43500.0,19.7886,19.8178,19.7886,19.8119,43500.0
2006-04-25 14:45:00,33.92,33.97,33.92,33.94,41400.0,19.8061,19.8353,19.8061,19.8178,41400.0
2006-04-25 14:50:00,33.94,33.95,33.89,33.89,67200.0,19.8178,19.8236,19.7886,19.7886,67200.0
2006-04-25 14:55:00,33.89,33.9,33.86,33.86,53800.0,19.7886,19.7944,19.7711,19.7711,53800.0
2006-04-25 15:00:00,33.86,33.89,33.85,33.89,71000.0,19.7711,19.7886,19.7652,19.7886,71000.0
2006-04-25 15:05:00,33.88,33.91,33.88,33.9,69000.0,19.7827,19.8002,19.7827,19.7944,69000.0
2006-04-25 15:10:00,33.89,33.9,33.89,33.9,155300.0,19.7886,19.7944,19.7886,19.7944,155300.0
2006-04-25 15:15:00,33.89,33.91,33.89,33.91,89400.0,19.7886,19.8002,19.7886,19.8002,89400.0
2006-04-25 15:20:00,33.9,33.96,33.89,33.94,71800.0,19.7944,19.8294,19.7886,19.8178,71800.0
2006-04-25 15:25:00,33.94,33.94,33.89,33.92,67600.0,19.8178,19.8178,19.7886,19.8061,67600.0
2006-04-25 15:30:00,33.92,33.95,33.89,33.93,161400.0,19.8061,19.8236,19.7886,19.8119,161400.0
2006-04-25 15:35:00,33.93,33.94,33.9,33.92,128700.0,19.8119,19.8178,19.7944,19.8061,128700.0
2006-04-25 15:40:00,33.92,33.93,33.89,33.89,148700.0,19.8061,19.8119,19.7886,19.7886,148700.0
2006-04-25 15:45:00,33.89,33.9,33.83,33.85,287600.0,19.7886,19.7944,19.7535,19.7652,287600.0
2006-04-25 15:50:00,33.84,33.85,33.82,33.84,168500.0,19.7594,19.7652,19.7477,19.7594,168500.0
2006-04-25 15:55:00,33.84,33.87,33.81,33.87,416300.0,19.7594,19.7769,19.7419,19.7769,416300.0
2006-04-26 09:30:00,33.9,34.03,33.88,34.01,193500.0,19.7944,19.8703,19.7827,19.8586,193500.0
2006-04-26 09:35:00,34.02,34.03,33.98,34.0,60100.0,19.8645,19.8703,19.8411,19.8528,60100.0
2006-04-26 09:40:00,34.01,34.01,33.96,33.99,47700.0,19.8586,19.8586,19.8294,19.847,47700.0
2006-04-26 09:45:00,34.0,34.0,33.93,33.95,63100.0,19.8528,19.8528,19.8119,19.8236,63100.0
2006-04-26 09:50:00,33.97,34.02,33.96,34.02,49800.0,19.8353,19.8645,19.8294,19.8645,49800.0
2006-04-26 09:55:00,34.01,34.08,34.01,34.03,78700.0,19.8586,19.8995,19.8586,19.8703,78700.0
2006-04-26 10:00:00,34.02,34.04,33.93,34.03,62900.0,19.8645,19.8762,19.8119,19.8703,62900.0
2006-04-26 10:05:00,34.03,34.05,33.96,33.97,77900.0,19.8703,19.882,19.8294,19.8353,77900.0
2006-04-26 10:10:00,33.98,33.98,33.94,33.96,43600.0,19.8411,19.8411,19.8178,19.8294,43600.0
2006-04-26 10:15:00,33.96,33.98,33.95,33.97,55900.0,19.8294,19.8411,19.8236,19.8353,55900.0
2006-04-26 10:20:00,33.97,33.98,33.92,33.93,59500.0,19.8353,19.8411,19.8061,19.8119,59500.0
2006-04-26 10:25:00,33.92,33.97,33.92,33.96,46600.0,19.8061,19.8353,19.8061,19.8294,46600.0
2006-04-26 10:30:00,33.97,33.98,33.95,33.96,28400.0,19.8353,19.8411,19.8236,19.8294,28400.0
2006-04-26 10:35:00,33.97,33.97,33.83,33.83,113000.0,19.8353,19.8353,19.7535,19.7535,113000.0
2006-04-26 10:40:00,33.83,33.87,33.82,33.84,83100.0,19.7535,19.7769,19.7477,19.7594,83100.0
2006-04-26 10:45:00,33.84,33.86,33.82,33.83,58100.0,19.7594,19.7711,19.7477,19.7535,58100.0
2006-04-26 10:50:00,33.83,33.83,33.77,33.79,97100.0,19.7535,19.7535,19.7185,19.7302,97100.0
2006-04-26 10:55:00,33.79,33.79,33.71,33.74,158700.0,19.7302,19.7302,19.6835,19.701,158700.0
2006-04-26 11:00:00,33.74,33.78,33.74,33.75,59700.0,19.701,19.7243,19.701,19.7068,59700.0
2006-04-26 11:05:00,33.75,33.76,33.73,33.73,34800.0,19.7068,19.7127,19.6951,19.6951,34800.0
2006-04-26 11:10:00,33.74,33.76,33.72,33.75,65000.0,19.701,19.7127,19.6893,19.7068,65000.0
2006-04-26 11:15:00,33.75,33.81,33.75,33.81,36500.0,19.7068,19.7419,19.7068,19.7419,36500.0
2006-04-26 11:20:00,33.8,33.81,33.78,33.78,39300.0,19.736,19.7419,19.7243,19.7243,39300.0
2006-04-26 11:25:00,33.77,33.78,33.72,33.74,39500.0,19.7185,19.7243,19.6893,19.701,39500.0
2006-04-26 11:30:00,33.74,33.77,33.72,33.76,28400.0,19.701,19.7185,19.6893,19.7127,28400.0
2006-04-26 11:35:00,33.76,33.79,33.76,33.79,19000.0,19.7127,19.7302,19.7127,19.7302,19000.0
2006-04-26 11:40:00,33.78,33.79,33.77,33.79,16000.0,19.7243,19.7302,19.7185,19.7302,16000.0
2006-04-26 11:45:00,33.79,33.83,33.79,33.82,49300.0,19.7302,19.7535,19.7302,19.7477,49300.0
2006-04-26 11:50:00,33.81,33.84,33.81,33.84,23200.0,19.7419,19.7594,19.7419,19.7594,23200.0
2006-04-26 11:55:00,33.84,33.85,33.83,33.85,31600.0,19.7594,19.7652,19.7535,19.7652,31600.0
2006-04-26 12:00:00,33.84,33.85,33.83,33.85,39800.0,19.7594,19.7652,19.7535,19.7652,39800.0
2006-04-26 12:05:00,33.85,33.88,33.85,33.88,40500.0,19.7652,19.7827,19.7652,19.7827,40500.0
2006-04-26 12:10:00,33.88,33.94,33.87,33.93,82600.0,19.7827,19.8178,19.7769,19.8119,82600.0
2006-04-26 12:15:00,33.94,33.94,33.89,33.91,63800.0,19.8178,19.8178,19.7886,19.8002,63800.0
2006-04-26 12:20:00,33.91,33.95,33.91,33.95,29300.0,19.8002,19.8236,19.8002,19.8236,29300.0
2006-04-26 12:25:00,33.95,33.98,33.94,33.95,46900.0,19.8236,19.8411,19.8178,19.8236,46900.0
2006-04-26 12:30:00,33.96,33.97,33.94,33.96,13900.0,19.8294,19.8353,19.8178,19.8294,13900.0
2006-04-26 12:35:00,33.96,33.99,33.96,33.99,28800.0,19.8294,19.847,19.8294,19.847,28800.0
2006-04-26 12:40:00,33.98,33.99,33.98,33.99,13100.0,19.8411,19.847,19.8411,19.847,13100.0
2006-04-26 12:45:00,33.98,34.02,33.98,34.01,54000.0,19.8411,19.8645,19.8411,19.8586,54000.0
2006-04-26 12:50:00,34.01,34.01,33.98,34.0,21500.0,19.8586,19.8586,19.8411,19.8528,21500.0
2006-04-26 12:55:00,33.99,34.0,33.99,33.99,2400.0,19.847,19.8528,19.847,19.847,2400.0
2006-04-26 13:00:00,34.0,34.06,33.99,34.06,29000.0,19.8528,19.8878,19.847,19.8878,29000.0
2006-04-26 13:05:00,34.06,34.07,34.05,34.06,21300.0,19.8878,19.8937,19.882,19.8878,21300.0
2006-04-26 13:10:00,34.07,34.13,34.06,34.11,36200.0,19.8937,19.9287,19.8878,19.917,36200.0
2006-04-26 13:15:00,34.11,34.11,34.06,34.07,29900.0,19.917,19.917,19.8878,19.8937,29900.0
2006-04-26 13:20:00,34.07,34.08,34.05,34.06,12900.0,19.8937,19.8995,19.882,19.8878,12900.0
2006-04-26 13:25:00,34.06,34.07,34.03,34.03,23200.0,19.8878,19.8937,19.8703,19.8703,23200.0
2006-04-26 13:30:00,34.03,34.05,34.03,34.05,20400.0,19.8703,19.882,19.8703,19.882,20400.0
2006-04-26 13:35:00,34.04,34.06,34.04,34.06,22800.0,19.8762,19.8878,19.8762,19.8878,22800.0
2006-04-26 13:40:00,34.06,34.07,34.05,34.05,15500.0,19.8878,19.8937,19.882,19.882,15500.0
2006-04-26 13:45:00,34.05,34.06,34.03,34.03,13500.0,19.882,19.8878,19.8703,19.8703,13500.0
2006-04-26 13:50:00,34.03,34.04,34.02,34.02,27600.0,19.8703,19.8762,19.8645,19.8645,27600.0
2006-04-26 13:55:00,34.02,34.03,34.01,34.01,35600.0,19.8645,19.8703,19.8586,19.8586,35600.0
2006-04-26 14:00:00,34.01,34.04,33.95,33.96,49100.0,19.8586,19.8762,19.8236,19.8294,49100.0
2006-04-26 14:05:00,33.95,33.97,33.93,33.94,28000.0,19.8236,19.8353,19.8119,19.8178,28000.0
2006-04-26 14:10:00,33.95,34.0,33.94,33.99,18500.0,19.8236,19.8528,19.8178,19.847,18500.0
2006-04-26 14:15:00,34.0,34.0,33.94,33.95,33900.0,19.8528,19.8528,19.8178,19.8236,33900.0
2006-04-26 14:20:00,33.94,33.95,33.93,33.93,15000.0,19.8178,19.8236,19.8119,19.8119,15000.0
2006-04-26 14:25:00,33.93,33.95,33.93,33.95,34100.0,19.8119,19.8236,19.8119,19.8236,34100.0
2006-04-26 14:30:00,33.96,34.0,33.96,34.0,21300.0,19.8294,19.8528,19.8294,19.8528,21300.0
2006-04-26 14:35:00,33.99,34.03,33.98,34.02,44100.0,19.847,19.8703,19.8411,19.8645,44100.0
2006-04-26 14:40:00,34.04,34.06,34.02,34.06,40500.0,19.8762,19.8878,19.8645,19.8878,40500.0
2006-04-26 14:45:00,34.06,34.06,34.03,34.04,32500.0,19.8878,19.8878,19.8703,19.8762,32500.0
2006-04-26 14:50:00,34.03,34.04,34.0,34.01,65300.0,19.8703,19.8762,19.8528,19.8586,65300.0
2006-04-26 14:55:00,34.01,34.03,34.01,34.02,33200.0,19.8586,19.8703,19.8586,19.8645,33200.0
2006-04-26 15:00:00,34.02,34.04,34.0,34.0,80600.0,19.8645,19.8762,19.8528,19.8528,80600.0
2006-04-26 15:05:00,34.0,34.01,33.98,34.0,40100.0,19.8528,19.8586,19.8411,19.8528,40100.0
2006-04-26 15:10:00,34.0,34.01,33.97,34.0,75800.0,19.8528,19.8586,19.8353,19.8528,75800.0
2006-04-26 15:15:00,33.99,34.02,33.99,34.0,89000.0,19.847,19.8645,19.847,19.8528,89000.0
2006-04-26 15:20:00,34.01,34.01,33.98,33.99,55300.0,19.8586,19.8586,19.8411,19.847,55300.0
2006-04-26 15:25:00,33.99,34.01,33.98,33.98,49500.0,19.847,19.8586,19.8411,19.8411,49500.0
2006-04-26 15:30:00,33.99,34.01,33.98,34.0,59600.0,19.847,19.8586,19.8411,19.8528,59600.0
2006-04-26 15:35:00,34.01,34.01,33.99,34.0,51000.0,19.8586,19.8586,19.847,19.8528,51000.0
2006-04-26 15:40:00,33.99,34.05,33.99,34.04,82500.0,19.847,19.882,19.847,19.8762,82500.0
2006-04-26 15:45:00,34.04,34.05,34.03,34.04,41400.0,19.8762,19.882,19.8703,19.8762,41400.0
2006-04-26 15:50:00,34.04,34.07,34.03,34.06,84800.0,19.8762,19.8937,19.8703,19.8878,84800.0
2006-04-26 15:55:00,34.06,34.1,34.03,34.09,217600.0,19.8878,19.9112,19.8703,19.9054,217600.0
2006-04-27 09:30:00,33.85,34.12,33.85,34.11,179600.0,19.7652,19.9229,19.7652,19.917,179600.0
2006-04-27 09:35:00,34.11,34.11,34.0,34.05,32800.0,19.917,19.917,19.8528,19.882,32800.0
2006-04-27 09:40:00,34.06,34.09,34.04,34.07,62300.0,19.8878,19.9054,19.8762,19.8937,62300.0
2006-04-27 09:45:00,34.08,34.21,34.08,34.21,44700.0,19.8995,19.9754,19.8995,19.9754,44700.0
2006-04-27 09:50:00,34.21,34.24,34.18,34.19,76100.0,19.9754,19.9929,19.9579,19.9637,76100.0
2006-04-27 09:55:00,34.2,34.26,34.15,34.25,64600.0,19.9696,20.0046,19.9404,19.9988,64600.0
2006-04-27 10:00:00,34.25,34.43,34.24,34.42,128100.0,19.9988,20.1039,19.9929,20.098,128100.0
2006-04-27 10:05:00,34.43,34.48,34.33,34.48,100700.0,20.1039,20.1331,20.0455,20.1331,100700.0
2006-04-27 10:10:00,34.47,34.51,34.4,34.44,109300.0,20.1272,20.1506,20.0864,20.1097,109300.0
2006-04-27 10:15:00,34.42,34.44,34.33,34.35,56800.0,20.098,20.1097,20.0455,20.0572,56800.0
2006-04-27 10:20:00,34.36,34.42,34.26,34.42,44500.0,20.063,20.098,20.0046,20.098,44500.0
2006-04-27 10:25:00,34.4,34.47,34.4,34.44,93900.0,20.0864,20.1272,20.0864,20.1097,93900.0
2006-04-27 10:30:00,34.43,34.47,34.34,34.34,50100.0,20.1039,20.1272,20.0513,20.0513,50100.0
2006-04-27 10:35:00,34.34,34.4,34.29,34.34,37100.0,20.0513,20.0864,20.0221,20.0513,37100.0
2006-04-27 10:40:00,34.33,34.4,34.33,34.34,34700.0,20.0455,20.0864,20.0455,20.0513,34700.0
2006-04-27 10:45:00,34.34,34.4,34.34,34.39,59800.0,20.0513,20.0864,20.0513,20.0805,59800.0
2006-04-27 10:50:00,34.39,34.47,34.37,34.41,54700.0,20.0805,20.1272,20.0688,20.0922,54700.0
2006-04-27 10:55:00,34.41,34.45,34.33,34.35,58300.0,20.0922,20.1156,20.0455,20.0572,58300.0
2006-04-27 11:00:00,34.35,34.41,34.34,34.41,46700.0,20.0572,20.0922,20.0513,20.0922,46700.0
2006-04-27 11:05:00,34.4,34.45,34.39,34.44,46100.0,20.0864,20.1156,20.0805,20.1097,46100.0
2006-04-27 11:10:00,34.43,34.47,34.4,34.45,79800.0,20.1039,20.1272,20.0864,20.1156,79800.0
2006-04-27 11:15:00,34.46,34.46,34.35,34.36,30500.0,20.1214,20.1214,20.0572,20.063,30500.0
2006-04-27 11:20:00,34.37,34.45,34.36,34.45,54300.0,20.0688,20.1156,20.063,20.1156,54300.0
2006-04-27 11:25:00,34.45,34.46,34.42,34.43,23800.0,20.1156,20.1214,20.098,20.1039,23800.0
2006-04-27 11:30:00,34.42,34.42,34.38,34.4,23200.0,20.098,20.098,20.0747,20.0864,23200.0
2006-04-27 11:35:00,34.4,34.4,34.36,34.36,55700.0,20.0864,20.0864,20.063,20.063,55700.0
2006-04-27 11:40:00,34.37,34.39,34.34,34.34,41900.0,20.0688,20.0805,20.0513,20.0513,41900.0
2006-04-27 11:45:00,34.35,34.35,34.27,34.29,117600.0,20.0572,20.0572,20.0105,20.0221,117600.0
2006-04-27 11:50:00,34.29,34.34,34.26,34.32,77600.0,20.0221,20.0513,20.0046,20.0397,77600.0
2006-04-27 11:55:00,34.32,34.37,34.28,34.28,53700.0,20.0397,20.0688,20.0163,20.0163,53700.0
2006-04-27 12:00:00,34.29,34.43,34.29,34.43,37400.0,20.0221,20.1039,20.0221,20.1039,37400.0
2006-04-27 12:05:00,34.42,34.44,34.41,34.43,50400.0,20.098,20.1097,20.0922,20.1039,50400.0
2006-04-27 12:10:00,34.43,34.43,34.41,34.43,35700.0,20.1039,20.1039,20.0922,20.1039,35700.0
2006-04-27 12:15:00,34.43,34.5,34.42,34.49,46200.0,20.1039,20.1448,20.098,20.1389,46200.0
2006-04-27 12:20:00,34.49,34.5,34.46,34.47,29100.0,20.1389,20.1448,20.1214,20.1272,29100.0
2006-04-27 12:25:00,34.47,34.49,34.44,34.48,22100.0,20.1272,20.1389,20.1097,20.1331,22100.0
2006-04-27 12:30:00,34.48,34.49,34.46,34.46,23200.0,20.1331,20.1389,20.1214,20.1214,23200.0
2006-04-27 12:35:00,34.47,34.53,34.47,34.51,64100.0,20.1272,20.1623,20.1272,20.1506,64100.0
2006-04-27 12:40:00,34.51,34.53,34.48,34.49,26300.0,20.1506,20.1623,20.1331,20.1389,26300.0
2006-04-27 12:45:00,34.49,34.49,34.43,34.43,16900.0,20.1389,20.1389,20.1039,20.1039,16900.0
2006-04-27 12:50:00,34.44,34.46,34.44,34.46,16200.0,20.1097,20.1214,20.1097,20.1214,16200.0
2006-04-27 12:55:00,34.45,34.48,34.45,34.48,23200.0,20.1156,20.1331,20.1156,20.1331,23200.0
2006-04-27 13:00:00,34.47,34.49,34.43,34.44,48100.0,20.1272,20.1389,20.1039,20.1097,48100.0
2006-04-27 13:05:00,34.45,34.46,34.4,34.46,42900.0,20.1156,20.1214,20.0864,20.1214,42900.0
2006-04-27 13:10:00,34.46,34.46,34.42,34.45,35100.0,20.1214,20.1214,20.098,20.1156,35100.0
2006-04-27 13:15:00,34.45,34.47,34.44,34.47,12000.0,20.1156,20.1272,20.1097,20.1272,12000.0
2006-04-27 13:20:00,34.46,34.52,34.46,34.52,37600.0,20.1214,20.1564,20.1214,20.1564,37600.0
2006-04-27 13:25:00,34.53,34.53,34.45,34.46,35100.0,20.1623,20.1623,20.1156,20.1214,35100.0
2006-04-27 13:30:00,34.46,34.47,34.45,34.46,25400.0,20.1214,20.1272,20.1156,20.1214,25400.0
2006-04-27 13:35:00,34.45,34.46,34.38,34.44,59500.0,20.1156,20.1214,20.0747,20.1097,59500.0
2006-04-27 13:40:00,34.44,34.48,34.44,34.47,17500.0,20.1097,20.1331,20.1097,20.1272,17500.0
2006-04-27 13:45:00,34.46,34.47,34.43,34.43,45300.0,20.1214,20.1272,20.1039,20.1039,45300.0
2006-04-27 13:50:00,34.43,34.45,34.42,34.44,35500.0,20.1039,20.1156,20.098,20.1097,35500.0
2006-04-27 13:55:00,34.45,34.46,34.43,34.43,29400.0,20.1156,20.1214,20.1039,20.1039,29400.0
2006-04-27 14:00:00,34.42,34.43,34.4,34.4,30900.0,20.098,20.1039,20.0864,20.0864,30900.0
2006-04-27 14:05:00,34.4,34.47,34.4,34.46,35700.0,20.0864,20.1272,20.0864,20.1214,35700.0
2006-04-27 14:10:00,34.46,34.47,34.45,34.47,29500.0,20.1214,20.1272,20.1156,20.1272,29500.0
2006-04-27 14:15:00,34.46,34.47,34.4,34.4,44100.0,20.1214,20.1272,20.0864,20.0864,44100.0
2006-04-27 14:20:00,34.4,34.41,34.38,34.41,67400.0,20.0864,20.0922,20.0747,20.0922,67400.0
2006-04-27 14:25:00,34.4,34.42,34.36,34.41,52000.0,20.0864,20.098,20.063,20.0922,52000.0
2006-04-27 14:30:00,34.41,34.46,34.41,34.45,67500.0,20.0922,20.1214,20.0922,20.1156,67500.0
2006-04-27 14:35:00,34.46,34.5,34.46,34.5,46700.0,20.1214,20.1448,20.1214,20.1448,46700.0
2006-04-27 14:40:00,34.5,34.54,34.49,34.53,61500.0,20.1448,20.1681,20.1389,20.1623,61500.0
2006-04-27 14:45:00,34.53,34.58,34.52,34.58,75800.0,20.1623,20.1915,20.1564,20.1915,75800.0
2006-04-27 14:50:00,34.58,34.64,34.57,34.62,173500.0,20.1915,20.2265,20.1856,20.2148,173500.0
2006-04-27 14:55:00,34.62,34.65,34.6,34.62,59700.0,20.2148,20.2323,20.2031,20.2148,59700.0
2006-04-27 15:00:00,34.62,34.64,34.61,34.63,208600.0,20.2148,20.2265,20.209,20.2207,208600.0
2006-04-27 15:05:00,34.63,34.64,34.6,34.61,92500.0,20.2207,20.2265,20.2031,20.209,92500.0
2006-04-27 15:10:00,34.6,34.61,34.59,34.61,36000.0,20.2031,20.209,20.1973,20.209,36000.0
2006-04-27 15:15:00,34.6,34.62,34.57,34.61,58100.0,20.2031,20.2148,20.1856,20.209,58100.0
2006-04-27 15:20:00,34.61,34.62,34.6,34.61,61400.0,20.209,20.2148,20.2031,20.209,61400.0
2006-04-27 15:25:00,34.61,34.62,34.6,34.62,58400.0,20.209,20.2148,20.2031,20.2148,58400.0
2006-04-27 15:30:00,34.62,34.64,34.6,34.6,110600.0,20.2148,20.2265,20.2031,20.2031,110600.0
2006-04-27 15:35:00,34.61,34.63,34.6,34.61,87100.0,20.209,20.2207,20.2031,20.209,87100.0
2006-04-27 15:40:00,34.61,34.62,34.6,34.6,74900.0,20.209,20.2148,20.2031,20.2031,74900.0
2006-04-27 15:45:00,34.61,34.61,34.56,34.58,120600.0,20.209,20.209,20.1798,20.1915,120600.0
2006-04-27 15:50:00,34.58,34.65,34.58,34.64,134500.0,20.1915,20.2323,20.1915,20.2265,134500.0
2006-04-27 15:55:00,34.63,34.65,34.61,34.61,171200.0,20.2207,20.2323,20.209,20.209,171200.0
2006-04-28 09:30:00,34.6,34.7,34.49,34.63,107900.0,20.2031,20.2615,20.1389,20.2207,107900.0
2006-04-28 09:35:00,34.64,34.65,34.55,34.57,30900.0,20.2265,20.2323,20.1739,20.1856,30900.0
2006-04-28 09:40:00,34.58,34.63,34.57,34.63,37700.0,20.1915,20.2207,20.1856,20.2207,37700.0
2006-04-28 09:45:00,34.63,34.65,34.35,34.38,69400.0,20.2207,20.2323,20.0572,20.0747,69400.0
2006-04-28 09:50:00,34.38,34.59,34.3,34.58,116700.0,20.0747,20.1973,20.028,20.1915,116700.0
2006-04-28 09:55:00,34.58,34.59,34.5,34.58,123400.0,20.1915,20.1973,20.1448,20.1915,123400.0
2006-04-28 10:00:00,34.58,34.65,34.58,34.64,63200.0,20.1915,20.2323,20.1915,20.2265,63200.0
2006-04-28 10:05:00,34.64,34.64,34.55,34.55,85800.0,20.2265,20.2265,20.1739,20.1739,85800.0
2006-04-28 10:10:00,34.54,34.56,34.5,34.55,65400.0,20.1681,20.1798,20.1448,20.1739,65400.0
2006-04-28 10:15:00,34.56,34.69,34.56,34.61,88200.0,20.1798,20.2557,20.1798,20.209,88200.0
2006-04-28 10:20:00,34.6,34.61,34.57,34.57,58600.0,20.2031,20.209,20.1856,20.1856,58600.0
2006-04-28 10:25:00,34.57,34.58,34.54,34.56,78800.0,20.1856,20.1915,20.1681,20.1798,78800.0
2006-04-28 10:30:00,34.56,34.58,34.53,34.53,60500.0,20.1798,20.1915,20.1623,20.1623,60500.0
2006-04-28 10:35:00,34.53,34.55,34.53,34.53,32800.0,20.1623,20.1739,20.1623,20.1623,32800.0
2006-04-28 10:40:00,34.54,34.55,34.52,34.52,50100.0,20.1681,20.1739,20.1564,20.1564,50100.0
2006-04-28 10:45:00,34.52,34.55,34.52,34.55,26700.0,20.1564,20.1739,20.1564,20.1739,26700.0
2006-04-28 10:50:00,34.55,34.6,34.55,34.58,22200.0,20.1739,20.2031,20.1739,20.1915,22200.0
2006-04-28 10:55:00,34.59,34.59,34.56,34.56,36800.0,20.1973,20.1973,20.1798,20.1798,36800.0
2006-04-28 11:00:00,34.57,34.58,34.53,34.56,39600.0,20.1856,20.1915,20.1623,20.1798,39600.0
2006-04-28 11:05:00,34.56,34.6,34.56,34.57,31600.0,20.1798,20.2031,20.1798,20.1856,31600.0
2006-04-28 11:10:00,34.57,34.58,34.56,34.58,32900.0,20.1856,20.1915,20.1798,20.1915,32900.0
2006-04-28 11:15:00,34.58,34.6,34.57,34.58,36500.0,20.1915,20.2031,20.1856,20.1915,36500.0
2006-04-28 11:20:00,34.57,34.58,34.56,34.56,19300.0,20.1856,20.1915,20.1798,20.1798,19300.0
2006-04-28 11:25:00,34.57,34.58,34.53,34.53,58100.0,20.1856,20.1915,20.1623,20.1623,58100.0
2006-04-28 11:30:00,34.53,34.54,34.52,34.54,19500.0,20.1623,20.1681,20.1564,20.1681,19500.0
2006-04-28 11:35:00,34.53,34.55,34.52,34.53,36800.0,20.1623,20.1739,20.1564,20.1623,36800.0
2006-04-28 11:40:00,34.53,34.55,34.52,34.54,27200.0,20.1623,20.1739,20.1564,20.1681,27200.0
2006-04-28 11:45:00,34.55,34.57,34.54,34.56,21200.0,20.1739,20.1856,20.1681,20.1798,21200.0
2006-04-28 11:50:00,34.56,34.57,34.56,34.57,17200.0,20.1798,20.1856,20.1798,20.1856,17200.0
2006-04-28 11:55:00,34.57,34.59,34.57,34.59,27500.0,20.1856,20.1973,20.1856,20.1973,27500.0
2006-04-28 12:00:00,34.58,34.59,34.57,34.57,19900.0,20.1915,20.1973,20.1856,20.1856,19900.0
2006-04-28 12:05:00,34.57,34.58,34.57,34.57,13400.0,20.1856,20.1915,20.1856,20.1856,13400.0
2006-04-28 12:10:00,34.58,34.58,34.57,34.58,19200.0,20.1915,20.1915,20.1856,20.1915,19200.0
2006-04-28 12:15:00,34.57,34.58,34.57,34.58,23100.0,20.1856,20.1915,20.1856,20.1915,23100.0
2006-04-28 12:20:00,34.58,34.59,34.58,34.58,15700.0,20.1915,20.1973,20.1915,20.1915,15700.0
2006-04-28 12:25:00,34.59,34.6,34.58,34.58,25600.0,20.1973,20.2031,20.1915,20.1915,25600.0
2006-04-28 12:30:00,34.58,34.6,34.58,34.59,40000.0,20.1915,20.2031,20.1915,20.1973,40000.0
2006-04-28 12:35:00,34.6,34.6,34.58,34.6,34800.0,20.2031,20.2031,20.1915,20.2031,34800.0
2006-04-28 12:40:00,34.59,34.6,34.57,34.57,22100.0,20.1973,20.2031,20.1856,20.1856,22100.0
2006-04-28 12:45:00,34.58,34.58,34.55,34.56,17600.0,20.1915,20.1915,20.1739,20.1798,17600.0
2006-04-28 12:50:00,34.56,34.58,34.55,34.58,21300.0,20.1798,20.1915,20.1739,20.1915,21300.0
2006-04-28 12:55:00,34.57,34.6,34.57,34.59,39700.0,20.1856,20.2031,20.1856,20.1973,39700.0
2006-04-28 13:00:00,34.59,34.6,34.59,34.59,25400.0,20.1973,20.2031,20.1973,20.1973,25400.0
2006-04-28 13:05:00,34.6,34.66,34.59,34.64,105600.0,20.2031,20.2382,20.1973,20.2265,105600.0
2006-04-28 13:10:00,34.65,34.65,34.62,34.62,43200.0,20.2323,20.2323,20.2148,20.2148,43200.0
2006-04-28 13:15:00,34.62,34.65,34.61,34.63,55200.0,20.2148,20.2323,20.209,20.2207,55200.0
2006-04-28 13:20:00,34.63,34.64,34.61,34.61,37700.0,20.2207,20.2265,20.209,20.209,37700.0
2006-04-28 13:25:00,34.61,34.64,34.61,34.64,28600.0,20.209,20.2265,20.209,20.2265,28600.0
2006-04-28 13:30:00,34.64,34.64,34.61,34.61,55600.0,20.2265,20.2265,20.209,20.209,55600.0
2006-04-28 13:35:00,34.61,34.63,34.6,34.61,27600.0,20.209,20.2207,20.2031,20.209,27600.0
2006-04-28 13:40:00,34.61,34.62,34.58,34.58,40500.0,20.209,20.2148,20.1915,20.1915,40500.0
2006-04-28 13:45:00,34.58,34.59,34.57,34.59,22200.0,20.1915,20.1973,20.1856,20.1973,22200.0
2006-04-28 13:50:00,34.59,34.6,34.59,34.59,19400.0,20.1973,20.2031,20.1973,20.1973,19400.0
2006-04-28 13:55:00,34.6,34.6,34.59,34.59,36900.0,20.2031,20.2031,20.1973,20.1973,36900.0
2006-04-28 14:00:00,34.59,34.62,34.59,34.62,54400.0,20.1973,20.2148,20.1973,20.2148,54400.0
2006-04-28 14:05:00,34.63,34.63,34.57,34.58,62000.0,20.2207,20.2207,20.1856,20.1915,62000.0
2006-04-28 14:10:00,34.57,34.59,34.57,34.59,24300.0,20.1856,20.1973,20.1856,20.1973,24300.0
2006-04-28 14:15:00,34.58,34.59,34.58,34.58,22100.0,20.1915,20.1973,20.1915,20.1915,22100.0
2006-04-28 14:20:00,34.58,34.62,34.58,34.6,32900.0,20.1915,20.2148,20.1915,20.2031,32900.0
2006-04-28 14:25:00,34.61,34.66,34.6,34.65,81200.0,20.209,20.2382,20.2031,20.2323,81200.0
2006-04-28 14:30:00,34.65,34.66,34.64,34.65,61300.0,20.2323,20.2382,20.2265,20.2323,61300.0
2006-04-28 14:35:00,34.66,34.71,34.65,34.71,107800.0,20.2382,20.2674,20.2323,20.2674,107800.0
2006-04-28 14:40:00,34.7,34.72,34.67,34.67,70800.0,20.2615,20.2732,20.244,20.244,70800.0
2006-04-28 14:45:00,34.67,34.71,34.66,34.67,92300.0,20.244,20.2674,20.2382,20.244,92300.0
2006-04-28 14:50:00,34.68,34.7,34.63,34.67,57400.0,20.2499,20.2615,20.2207,20.244,57400.0
2006-04-28 14:55:00,34.67,34.67,34.64,34.66,36300.0,20.244,20.244,20.2265,20.2382,36300.0
2006-04-28 15:00:00,34.66,34.67,34.63,34.64,42200.0,20.2382,20.244,20.2207,20.2265,42200.0
2006-04-28 15:05:00,34.64,34.65,34.61,34.63,39100.0,20.2265,20.2323,20.209,20.2207,39100.0
2006-04-28 15:10:00,34.63,34.64,34.58,34.6,80600.0,20.2207,20.2265,20.1915,20.2031,80600.0
2006-04-28 15:15:00,34.6,34.61,34.57,34.59,84300.0,20.2031,20.209,20.1856,20.1973,84300.0
2006-04-28 15:20:00,34.58,34.63,34.57,34.58,63000.0,20.1915,20.2207,20.1856,20.1915,63000.0
2006-04-28 15:25:00,34.57,34.61,34.57,34.6,63300.0,20.1856,20.209,20.1856,20.2031,63300.0
2006-04-28 15:30:00,34.6,34.61,34.59,34.61,52900.0,20.2031,20.209,20.1973,20.209,52900.0
2006-04-28 15:35:00,34.61,34.62,34.6,34.6,29000.0,20.209,20.2148,20.2031,20.2031,29000.0
2006-04-28 15:40:00,34.6,34.62,34.55,34.56,73400.0,20.2031,20.2148,20.1739,20.1798,73400.0
2006-04-28 15:45:00,34.56,34.58,34.55,34.57,89700.0,20.1798,20.1915,20.1739,20.1856,89700.0
2006-04-28 15:50:00,34.57,34.61,34.56,34.61,133600.0,20.1856,20.209,20.1798,20.209,133600.0
2006-04-28 15:55:00,34.61,34.62,34.57,34.59,271700.0,20.209,20.2148,20.1856,20.1973,271700.0
2006-05-01 09:30:00,34.64,34.73,34.59,34.72,145200.0,20.2265,20.2791,20.1973,20.2732,145200.0
2006-05-01 09:35:00,34.71,34.72,34.6,34.65,78900.0,20.2674,20.2732,20.2031,20.2323,78900.0
2006-05-01 09:40:00,34.64,34.75,34.63,34.65,65200.0,20.2265,20.2907,20.2207,20.2323,65200.0
2006-05-01 09:45:00,34.65,34.7,34.64,34.7,28300.0,20.2323,20.2615,20.2265,20.2615,28300.0
2006-05-01 09:50:00,34.69,34.72,34.67,34.67,24800.0,20.2557,20.2732,20.244,20.244,24800.0
2006-05-01 09:55:00,34.67,34.68,34.6,34.68,33800.0,20.244,20.2499,20.2031,20.2499,33800.0
2006-05-01 10:00:00,34.68,34.69,34.58,34.62,87700.0,20.2499,20.2557,20.1915,20.2148,87700.0
2006-05-01 10:05:00,34.62,34.65,34.57,34.65,82800.0,20.2148,20.2323,20.1856,20.2323,82800.0
2006-05-01 10:10:00,34.65,34.65,34.51,34.51,58600.0,20.2323,20.2323,20.1506,20.1506,58600.0
2006-05-01 10:15:00,34.51,34.55,34.49,34.55,54400.0,20.1506,20.1739,20.1389,20.1739,54400.0
2006-05-01 10:20:00,34.55,34.58,34.53,34.57,135700.0,20.1739,20.1915,20.1623,20.1856,135700.0
2006-05-01 10:25:00,34.57,34.59,34.53,34.56,72500.0,20.1856,20.1973,20.1623,20.1798,72500.0
2006-05-01 10:30:00,34.56,34.58,34.54,34.55,21700.0,20.1798,20.1915,20.1681,20.1739,21700.0
2006-05-01 10:35:00,34.55,34.55,34.46,34.49,59000.0,20.1739,20.1739,20.1214,20.1389,59000.0
2006-05-01 10:40:00,34.5,34.54,34.48,34.5,75000.0,20.1448,20.1681,20.1331,20.1448,75000.0
2006-05-01 10:45:00,34.5,34.53,34.49,34.5,100700.0,20.1448,20.1623,20.1389,20.1448,100700.0
2006-05-01 10:50:00,34.49,34.55,34.48,34.48,77600.0,20.1389,20.1739,20.1331,20.1331,77600.0
2006-05-01 10:55:00,34.48,34.54,34.48,34.53,43500.0,20.1331,20.1681,20.1331,20.1623,43500.0
2006-05-01 11:00:00,34.54,34.58,34.53,34.53,78800.0,20.1681,20.1915,20.1623,20.1623,78800.0
2006-05-01 11:05:00,34.55,34.55,34.49,34.51,16400.0,20.1739,20.1739,20.1389,20.1506,16400.0
2006-05-01 11:10:00,34.5,34.52,34.49,34.5,23900.0,20.1448,20.1564,20.1389,20.1448,23900.0
2006-05-01 11:15:00,34.51,34.61,34.5,34.6,38200.0,20.1506,20.209,20.1448,20.2031,38200.0
2006-05-01 11:20:00,34.6,34.62,34.6,34.61,43200.0,20.2031,20.2148,20.2031,20.209,43200.0
2006-05-01 11:25:00,34.6,34.61,34.58,34.59,32700.0,20.2031,20.209,20.1915,20.1973,32700.0
2006-05-01 11:30:00,34.58,34.61,34.57,34.6,35100.0,20.1915,20.209,20.1856,20.2031,35100.0
2006-05-01 11:35:00,34.6,34.62,34.59,34.59,22500.0,20.2031,20.2148,20.1973,20.1973,22500.0
2006-05-01 11:40:00,34.59,34.59,34.51,34.53,66200.0,20.1973,20.1973,20.1506,20.1623,66200.0
2006-05-01 11:45:00,34.51,34.57,34.51,34.55,66400.0,20.1506,20.1856,20.1506,20.1739,66400.0
2006-05-01 11:50:00,34.55,34.55,34.52,34.53,17300.0,20.1739,20.1739,20.1564,20.1623,17300.0
2006-05-01 11:55:00,34.52,34.53,34.46,34.46,38700.0,20.1564,20.1623,20.1214,20.1214,38700.0
2006-05-01 12:00:00,34.46,34.48,34.43,34.44,23100.0,20.1214,20.1331,20.1039,20.1097,23100.0
2006-05-01 12:05:00,34.44,34.46,34.43,34.46,38800.0,20.1097,20.1214,20.1039,20.1214,38800.0
2006-05-01 12:10:00,34.46,34.53,34.46,34.5,38300.0,20.1214,20.1623,20.1214,20.1448,38300.0
2006-05-01 12:15:00,34.5,34.5,34.47,34.47,29600.0,20.1448,20.1448,20.1272,20.1272,29600.0
2006-05-01 12:20:00,34.47,34.51,34.47,34.5,30300.0,20.1272,20.1506,20.1272,20.1448,30300.0
2006-05-01 12:25:00,34.5,34.53,34.5,34.51,18700.0,20.1448,20.1623,20.1448,20.1506,18700.0
2006-05-01 12:30:00,34.51,34.51,34.49,34.5,29200.0,20.1506,20.1506,20.1389,20.1448,29200.0
2006-05-01 12:35:00,34.5,34.5,34.49,34.49,27500.0,20.1448,20.1448,20.1389,20.1389,27500.0
2006-05-01 12:40:00,34.5,34.55,34.5,34.53,16200.0,20.1448,20.1739,20.1448,20.1623,16200.0
2006-05-01 12:45:00,34.53,34.53,34.5,34.5,51100.0,20.1623,20.1623,20.1448,20.1448,51100.0
2006-05-01 12:50:00,34.5,34.53,34.49,34.51,24200.0,20.1448,20.1623,20.1389,20.1506,24200.0
2006-05-01 12:55:00,34.51,34.52,34.48,34.49,13400.0,20.1506,20.1564,20.1331,20.1389,13400.0
2006-05-01 13:00:00,34.48,34.5,34.47,34.49,36200.0,20.1331,20.1448,20.1272,20.1389,36200.0
2006-05-01 13:05:00,34.48,34.53,34.48,34.53,22200.0,20.1331,20.1623,20.1331,20.1623,22200.0
2006-05-01 13:10:00,34.53,34.53,34.51,34.52,18900.0,20.1623,20.1623,20.1506,20.1564,18900.0
2006-05-01 13:15:00,34.52,34.54,34.52,34.54,17500.0,20.1564,20.1681,20.1564,20.1681,17500.0
2006-05-01 13:20:00,34.54,34.54,34.51,34.54,19800.0,20.1681,20.1681,20.1506,20.1681,19800.0
2006-05-01 13:25:00,34.53,34.55,34.52,34.53,15700.0,20.1623,20.1739,20.1564,20.1623,15700.0
2006-05-01 13:30:00,34.52,34.62,34.52,34.62,107100.0,20.1564,20.2148,20.1564,20.2148,107100.0
2006-05-01 13:35:00,34.6,34.62,34.58,34.6,34600.0,20.2031,20.2148,20.1915,20.2031,34600.0
2006-05-01 13:40:00,34.6,34.61,34.55,34.55,22800.0,20.2031,20.209,20.1739,20.1739,22800.0
2006-05-01 13:45:00,34.55,34.59,34.55,34.59,22600.0,20.1739,20.1973,20.1739,20.1973,22600.0
2006-05-01 13:50:00,34.59,34.62,34.56,34.56,128900.0,20.1973,20.2148,20.1798,20.1798,128900.0
2006-05-01 13:55:00,34.55,34.59,34.55,34.58,14100.0,20.1739,20.1973,20.1739,20.1915,14100.0
2006-05-01 14:00:00,34.58,34.59,34.55,34.56,27000.0,20.1915,20.1973,20.1739,20.1798,27000.0
2006-05-01 14:05:00,34.56,34.57,34.54,34.57,28000.0,20.1798,20.1856,20.1681,20.1856,28000.0
2006-05-01 14:10:00,34.56,34.6,34.55,34.6,34100.0,20.1798,20.2031,20.1739,20.2031,34100.0
2006-05-01 14:15:00,34.6,34.64,34.59,34.62,43500.0,20.2031,20.2265,20.1973,20.2148,43500.0
2006-05-01 14:20:00,34.62,34.64,34.6,34.63,20200.0,20.2148,20.2265,20.2031,20.2207,20200.0
2006-05-01 14:25:00,34.62,34.64,34.61,34.62,14900.0,20.2148,20.2265,20.209,20.2148,14900.0
2006-05-01 14:30:00,34.62,34.65,34.62,34.65,24700.0,20.2148,20.2323,20.2148,20.2323,24700.0
2006-05-01 14:35:00,34.65,34.69,34.65,34.65,44800.0,20.2323,20.2557,20.2323,20.2323,44800.0
2006-05-01 14:40:00,34.65,34.69,34.64,34.68,22700.0,20.2323,20.2557,20.2265,20.2499,22700.0
2006-05-01 14:45:00,34.69,34.69,34.67,34.68,38000.0,20.2557,20.2557,20.244,20.2499,38000.0
2006-05-01 14:50:00,34.68,34.69,34.67,34.67,24600.0,20.2499,20.2557,20.244,20.244,24600.0
2006-05-01 14:55:00,34.67,34.68,34.65,34.65,17400.0,20.244,20.2499,20.2323,20.2323,17400.0
2006-05-01 15:00:00,34.66,34.66,34.63,34.64,24200.0,20.2382,20.2382,20.2207,20.2265,24200.0
2006-05-01 15:05:00,34.63,34.64,34.6,34.61,18700.0,20.2207,20.2265,20.2031,20.209,18700.0
2006-05-01 15:10:00,34.61,34.64,34.59,34.64,22000.0,20.209,20.2265,20.1973,20.2265,22000.0
2006-05-01 15:15:00,34.64,34.68,34.55,34.55,127500.0,20.2265,20.2499,20.1739,20.1739,127500.0
2006-05-01 15:20:00,34.55,34.56,34.45,34.5,104900.0,20.1739,20.1798,20.1156,20.1448,104900.0
2006-05-01 15:25:00,34.5,34.55,34.48,34.52,40800.0,20.1448,20.1739,20.1331,20.1564,40800.0
2006-05-01 15:30:00,34.52,34.53,34.46,34.49,63700.0,20.1564,20.1623,20.1214,20.1389,63700.0
2006-05-01 15:35:00,34.5,34.5,34.31,34.47,113000.0,20.1448,20.1448,20.0338,20.1272,113000.0
2006-05-01 15:40:00,34.48,34.48,34.32,34.35,82100.0,20.1331,20.1331,20.0397,20.0572,82100.0
2006-05-01 15:45:00,34.35,34.46,34.35,34.44,53800.0,20.0572,20.1214,20.0572,20.1097,53800.0
2006-05-01 15:50:00,34.43,34.44,34.33,34.35,111300.0,20.1039,20.1097,20.0455,20.0572,111300.0
2006-05-01 15:55:00,34.35,34.41,34.33,34.4,167500.0,20.0572,20.0922,20.0455,20.0864,167500.0
2006-05-02 09:30:00,34.4,34.53,34.37,34.45,110200.0,20.0864,20.1623,20.0688,20.1156,110200.0
2006-05-02 09:35:00,34.45,34.47,34.4,34.4,69200.0,20.1156,20.1272,20.0864,20.0864,69200.0
2006-05-02 09:40:00,34.4,34.4,34.3,34.32,38800.0,20.0864,20.0864,20.028,20.0397,38800.0
2006-05-02 09:45:00,34.32,34.38,34.31,34.31,39800.0,20.0397,20.0747,20.0338,20.0338,39800.0
2006-05-02 09:50:00,34.32,34.33,34.26,34.33,30700.0,20.0397,20.0455,20.0046,20.0455,30700.0
2006-05-02 09:55:00,34.33,34.35,34.31,34.32,25100.0,20.0455,20.0572,20.0338,20.0397,25100.0
2006-05-02 10:00:00,34.31,34.33,34.25,34.28,64600.0,20.0338,20.0455,19.9988,20.0163,64600.0
2006-05-02 10:05:00,34.28,34.32,34.28,34.31,55600.0,20.0163,20.0397,20.0163,20.0338,55600.0
2006-05-02 10:10:00,34.31,34.37,34.29,34.29,49300.0,20.0338,20.0688,20.0221,20.0221,49300.0
2006-05-02 10:15:00,34.28,34.34,34.26,34.31,65700.0,20.0163,20.0513,20.0046,20.0338,65700.0
2006-05-02 10:20:00,34.31,34.36,34.27,34.35,63400.0,20.0338,20.063,20.0105,20.0572,63400.0
2006-05-02 10:25:00,34.36,34.41,34.35,34.39,51300.0,20.063,20.0922,20.0572,20.0805,51300.0
2006-05-02 10:30:00,34.39,34.45,34.36,34.43,73400.0,20.0805,20.1156,20.063,20.1039,73400.0
2006-05-02 10:35:00,34.44,34.45,34.32,34.36,50100.0,20.1097,20.1156,20.0397,20.063,50100.0
2006-05-02 10:40:00,34.35,34.35,34.28,34.28,36300.0,20.0572,20.0572,20.0163,20.0163,36300.0
2006-05-02 10:45:00,34.28,34.33,34.24,34.31,72700.0,20.0163,20.0455,19.9929,20.0338,72700.0
2006-05-02 10:50:00,34.32,34.33,34.29,34.31,44500.0,20.0397,20.0455,20.0221,20.0338,44500.0
2006-05-02 10:55:00,34.32,34.35,34.31,34.35,22600.0,20.0397,20.0572,20.0338,20.0572,22600.0
2006-05-02 11:00:00,34.35,34.37,34.33,34.35,47100.0,20.0572,20.0688,20.0455,20.0572,47100.0
2006-05-02 11:05:00,34.35,34.35,34.27,34.28,25200.0,20.0572,20.0572,20.0105,20.0163,25200.0
2006-05-02 11:10:00,34.27,34.28,34.24,34.26,29600.0,20.0105,20.0163,19.9929,20.0046,29600.0
2006-05-02 11:15:00,34.25,34.29,34.24,34.26,48000.0,19.9988,20.0221,19.9929,20.0046,48000.0
2006-05-02 11:20:00,34.27,34.27,34.25,34.26,16500.0,20.0105,20.0105,19.9988,20.0046,16500.0
2006-05-02 11:25:00,34.27,34.31,34.24,34.3,71800.0,20.0105,20.0338,19.9929,20.028,71800.0
2006-05-02 11:30:00,34.31,34.34,34.29,34.31,42300.0,20.0338,20.0513,20.0221,20.0338,42300.0
2006-05-02 11:35:00,34.31,34.34,34.29,34.34,38300.0,20.0338,20.0513,20.0221,20.0513,38300.0
2006-05-02 11:40:00,34.34,34.34,34.31,34.31,15000.0,20.0513,20.0513,20.0338,20.0338,15000.0
2006-05-02 11:45:00,34.31,34.33,34.31,34.32,14800.0,20.0338,20.0455,20.0338,20.0397,14800.0
2006-05-02 11:50:00,34.33,34.38,34.33,34.34,38200.0,20.0455,20.0747,20.0455,20.0513,38200.0
2006-05-02 11:55:00,34.33,34.34,34.32,34.32,15900.0,20.0455,20.0513,20.0397,20.0397,15900.0
2006-05-02 12:00:00,34.32,34.33,34.29,34.31,20500.0,20.0397,20.0455,20.0221,20.0338,20500.0
2006-05-02 12:05:00,34.3,34.34,34.3,34.33,15900.0,20.028,20.0513,20.028,20.0455,15900.0
2006-05-02 12:10:00,34.32,34.32,34.3,34.3,14200.0,20.0397,20.0397,20.028,20.028,14200.0
2006-05-02 12:15:00,34.31,34.31,34.29,34.3,17700.0,20.0338,20.0338,20.0221,20.028,17700.0
2006-05-02 12:20:00,34.29,34.3,34.26,34.27,15800.0,20.0221,20.028,20.0046,20.0105,15800.0
2006-05-02 12:25:00,34.26,34.29,34.25,34.29,29300.0,20.0046,20.0221,19.9988,20.0221,29300.0
2006-05-02 12:30:00,34.29,34.35,34.29,34.34,21000.0,20.0221,20.0572,20.0221,20.0513,21000.0
2006-05-02 12:35:00,34.35,34.45,34.35,34.44,86100.0,20.0572,20.1156,20.0572,20.1097,86100.0
2006-05-02 12:40:00,34.44,34.45,34.38,34.38,24500.0,20.1097,20.1156,20.0747,20.0747,24500.0
2006-05-02 12:45:00,34.38,34.38,34.33,34.36,23100.0,20.0747,20.0747,20.0455,20.063,23100.0
2006-05-02 12:50:00,34.37,34.43,34.37,34.42,49800.0,20.0688,20.1039,20.0688,20.098,49800.0
2006-05-02 12:55:00,34.39,34.39,34.33,34.37,35900.0,20.0805,20.0805,20.0455,20.0688,35900.0
2006-05-02 13:00:00,34.36,34.37,34.35,34.37,11800.0,20.063,20.0688,20.0572,20.0688,11800.0
2006-05-02 13:05:00,34.36,34.37,34.35,34.36,23900.0,20.063,20.0688,20.0572,20.063,23900.0
2006-05-02 13:10:00,34.37,34.37,34.32,34.32,33300.0,20.0688,20.0688,20.0397,20.0397,33300.0
2006-05-02 13:15:00,34.31,34.32,34.25,34.26,79200.0,20.0338,20.0397,19.9988,20.0046,79200.0
2006-05-02 13:20:00,34.27,34.3,34.26,34.27,17300.0,20.0105,20.028,20.0046,20.0105,17300.0
2006-05-02 13:25:00,34.28,34.28,34.22,34.23,54600.0,20.0163,20.0163,19.9813,19.9871,54600.0
2006-05-02 13:30:00,34.23,34.29,34.22,34.27,49400.0,19.9871,20.0221,19.9813,20.0105,49400.0
2006-05-02 13:35:00,34.28,34.3,34.27,34.3,31400.0,20.0163,20.028,20.0105,20.028,31400.0
2006-05-02 13:40:00,34.29,34.35,34.29,34.34,58900.0,20.0221,20.0572,20.0221,20.0513,58900.0
2006-05-02 13:45:00,34.34,34.34,34.3,34.31,29200.0,20.0513,20.0513,20.028,20.0338,29200.0
2006-05-02 13:50:00,34.3,34.37,34.29,34.36,64000.0,20.028,20.0688,20.0221,20.063,64000.0
2006-05-02 13:55:00,34.36,34.36,34.34,34.34,20500.0,20.063,20.063,20.0513,20.0513,20500.0
2006-05-02 14:00:00,34.35,34.37,34.34,34.36,35600.0,20.0572,20.0688,20.0513,20.063,35600.0
2006-05-02 14:05:00,34.35,34.36,34.35,34.35,31900.0,20.0572,20.063,20.0572,20.0572,31900.0
2006-05-02 14:10:00,34.35,34.38,34.34,34.38,28400.0,20.0572,20.0747,20.0513,20.0747,28400.0
2006-05-02 14:15:00,34.37,34.38,34.36,34.36,28900.0,20.0688,20.0747,20.063,20.063,28900.0
2006-05-02 14:20:00,34.36,34.37,34.36,34.36,14900.0,20.063,20.0688,20.063,20.063,14900.0
2006-05-02 14:25:00,34.37,34.37,34.36,34.37,41900.0,20.0688,20.0688,20.063,20.0688,41900.0
2006-05-02 14:30:00,34.36,34.37,34.34,34.36,60000.0,20.063,20.0688,20.0513,20.063,60000.0
2006-05-02 14:35:00,34.35,34.38,34.35,34.36,38100.0,20.0572,20.0747,20.0572,20.063,38100.0
2006-05-02 14:40:00,34.36,34.36,34.35,34.35,25700.0,20.063,20.063,20.0572,20.0572,25700.0
2006-05-02 14:45:00,34.36,34.37,34.34,34.36,44800.0,20.063,20.0688,20.0513,20.063,44800.0
2006-05-02 14:50:00,34.36,34.36,34.35,34.35,12300.0,20.063,20.063,20.0572,20.0572,12300.0
2006-05-02 14:55:00,34.35,34.37,34.35,34.37,50000.0,20.0572,20.0688,20.0572,20.0688,50000.0
2006-05-02 15:00:00,34.37,34.37,34.35,34.36,64100.0,20.0688,20.0688,20.0572,20.063,64100.0
2006-05-02 15:05:00,34.36,34.36,34.34,34.34,36000.0,20.063,20.063,20.0513,20.0513,36000.0
2006-05-02 15:10:00,34.34,34.35,34.32,34.34,59900.0,20.0513,20.0572,20.0397,20.0513,59900.0
2006-05-02 15:15:00,34.33,34.38,34.33,34.37,70400.0,20.0455,20.0747,20.0455,20.0688,70400.0
2006-05-02 15:20:00,34.36,34.38,34.36,34.36,45300.0,20.063,20.0747,20.063,20.063,45300.0
2006-05-02 15:25:00,34.36,34.37,34.36,34.37,69100.0,20.063,20.0688,20.063,20.0688,69100.0
2006-05-02 15:30:00,34.37,34.41,34.37,34.41,65700.0,20.0688,20.0922,20.0688,20.0922,65700.0
2006-05-02 15:35:00,34.4,34.41,34.4,34.4,61700.0,20.0864,20.0922,20.0864,20.0864,61700.0
2006-05-02 15:40:00,34.4,34.41,34.38,34.4,79600.0,20.0864,20.0922,20.0747,20.0864,79600.0
2006-05-02 15:45:00,34.4,34.43,34.34,34.42,111400.0,20.0864,20.1039,20.0513,20.098,111400.0
2006-05-02 15:50:00,34.41,34.44,34.36,34.38,77100.0,20.0922,20.1097,20.063,20.0747,77100.0
2006-05-02 15:55:00,34.39,34.41,34.36,34.39,96400.0,20.0805,20.0922,20.063,20.0805,96400.0
2006-05-03 09:30:00,34.48,34.52,34.39,34.49,97400.0,20.1331,20.1564,20.0805,20.1389,97400.0
2006-05-03 09:35:00,34.48,34.55,34.44,34.5,32200.0,20.1331,20.1739,20.1097,20.1448,32200.0
2006-05-03 09:40:00,34.52,34.54,34.45,34.46,49000.0,20.1564,20.1681,20.1156,20.1214,49000.0
2006-05-03 09:45:00,34.43,34.55,34.43,34.52,51200.0,20.1039,20.1739,20.1039,20.1564,51200.0
2006-05-03 09:50:00,34.5,34.51,34.44,34.44,43900.0,20.1448,20.1506,20.1097,20.1097,43900.0
2006-05-03 09:55:00,34.44,34.5,34.44,34.45,41500.0,20.1097,20.1448,20.1097,20.1156,41500.0
2006-05-03 10:00:00,34.45,34.45,34.37,34.38,67400.0,20.1156,20.1156,20.0688,20.0747,67400.0
2006-05-03 10:05:00,34.38,34.4,34.37,34.37,28500.0,20.0747,20.0864,20.0688,20.0688,28500.0
2006-05-03 10:10:00,34.37,34.4,34.35,34.36,56600.0,20.0688,20.0864,20.0572,20.063,56600.0
2006-05-03 10:15:00,34.36,34.46,34.36,34.46,33800.0,20.063,20.1214,20.063,20.1214,33800.0
2006-05-03 10:20:00,34.47,34.52,34.46,34.52,20000.0,20.1272,20.1564,20.1214,20.1564,20000.0
2006-05-03 10:25:00,34.53,34.53,34.46,34.47,37700.0,20.1623,20.1623,20.1214,20.1272,37700.0
2006-05-03 10:30:00,34.46,34.5,34.45,34.45,39800.0,20.1214,20.1448,20.1156,20.1156,39800.0
2006-05-03 10:35:00,34.46,34.46,34.43,34.44,38600.0,20.1214,20.1214,20.1039,20.1097,38600.0
2006-05-03 10:40:00,34.45,34.46,34.43,34.46,39700.0,20.1156,20.1214,20.1039,20.1214,39700.0
2006-05-03 10:45:00,34.45,34.49,34.45,34.45,42500.0,20.1156,20.1389,20.1156,20.1156,42500.0
2006-05-03 10:50:00,34.45,34.47,34.42,34.43,42200.0,20.1156,20.1272,20.098,20.1039,42200.0
2006-05-03 10:55:00,34.43,34.44,34.42,34.43,15200.0,20.1039,20.1097,20.098,20.1039,15200.0
2006-05-03 11:00:00,34.43,34.48,34.42,34.48,29500.0,20.1039,20.1331,20.098,20.1331,29500.0
2006-05-03 11:05:00,34.48,34.48,34.39,34.4,32100.0,20.1331,20.1331,20.0805,20.0864,32100.0
2006-05-03 11:10:00,34.42,34.42,34.39,34.39,42500.0,20.098,20.098,20.0805,20.0805,42500.0
2006-05-03 11:15:00,34.39,34.4,34.37,34.37,41500.0,20.0805,20.0864,20.0688,20.0688,41500.0
2006-05-03 11:20:00,34.37,34.37,34.35,34.37,25000.0,20.0688,20.0688,20.0572,20.0688,25000.0
2006-05-03 11:25:00,34.36,34.39,34.34,34.38,61200.0,20.063,20.0805,20.0513,20.0747,61200.0
2006-05-03 11:30:00,34.39,34.39,34.37,34.38,80100.0,20.0805,20.0805,20.0688,20.0747,80100.0
2006-05-03 11:35:00,34.37,34.38,34.36,34.38,37300.0,20.0688,20.0747,20.063,20.0747,37300.0
2006-05-03 11:40:00,34.38,34.41,34.37,34.4,44400.0,20.0747,20.0922,20.0688,20.0864,44400.0
2006-05-03 11:45:00,34.41,34.45,34.4,34.44,48300.0,20.0922,20.1156,20.0864,20.1097,48300.0
2006-05-03 11:50:00,34.45,34.46,34.42,34.43,24500.0,20.1156,20.1214,20.098,20.1039,24500.0
2006-05-03 11:55:00,34.43,34.44,34.42,34.42,17500.0,20.1039,20.1097,20.098,20.098,17500.0
2006-05-03 12:00:00,34.43,34.44,34.4,34.42,87500.0,20.1039,20.1097,20.0864,20.098,87500.0
2006-05-03 12:05:00,34.43,34.43,34.41,34.41,20300.0,20.1039,20.1039,20.0922,20.0922,20300.0
2006-05-03 12:10:00,34.42,34.42,34.4,34.4,15900.0,20.098,20.098,20.0864,20.0864,15900.0
2006-05-03 12:15:00,34.42,34.42,34.33,34.36,97300.0,20.098,20.098,20.0455,20.063,97300.0
2006-05-03 12:20:00,34.36,34.37,34.32,34.33,34400.0,20.063,20.0688,20.0397,20.0455,34400.0
2006-05-03 12:25:00,34.33,34.34,34.32,34.33,24800.0,20.0455,20.0513,20.0397,20.0455,24800.0
2006-05-03 12:30:00,34.32,34.34,34.32,34.34,17500.0,20.0397,20.0513,20.0397,20.0513,17500.0
2006-05-03 12:35:00,34.34,34.34,34.32,34.32,17700.0,20.0513,20.0513,20.0397,20.0397,17700.0
2006-05-03 12:40:00,34.32,34.33,34.32,34.32,25300.0,20.0397,20.0455,20.0397,20.0397,25300.0
2006-05-03 12:45:00,34.33,34.38,34.33,34.36,60100.0,20.0455,20.0747,20.0455,20.063,60100.0
2006-05-03 12:50:00,34.35,34.37,34.33,34.36,28200.0,20.0572,20.0688,20.0455,20.063,28200.0
2006-05-03 12:55:00,34.35,34.36,34.34,34.34,16700.0,20.0572,20.063,20.0513,20.0513,16700.0
2006-05-03 13:00:00,34.34,34.37,34.34,34.36,15000.0,20.0513,20.0688,20.0513,20.063,15000.0
2006-05-03 13:05:00,34.36,34.38,34.36,34.38,14800.0,20.063,20.0747,20.063,20.0747,14800.0
2006-05-03 13:10:00,34.37,34.4,34.36,34.39,22100.0,20.0688,20.0864,20.063,20.0805,22100.0
2006-05-03 13:15:00,34.4,34.44,34.39,34.44,35400.0,20.0864,20.1097,20.0805,20.1097,35400.0
2006-05-03 13:20:00,34.44,34.44,34.41,34.41,31900.0,20.1097,20.1097,20.0922,20.0922,31900.0
2006-05-03 13:25:00,34.42,34.45,34.41,34.43,16100.0,20.098,20.1156,20.0922,20.1039,16100.0
2006-05-03 13:30:00,34.43,34.45,34.42,34.44,18500.0,20.1039,20.1156,20.098,20.1097,18500.0
2006-05-03 13:35:00,34.44,34.46,34.42,34.46,21800.0,20.1097,20.1214,20.098,20.1214,21800.0
2006-05-03 13:40:00,34.45,34.46,34.45,34.46,22000.0,20.1156,20.1214,20.1156,20.1214,22000.0
2006-05-03 13:45:00,34.45,34.46,34.39,34.39,34600.0,20.1156,20.1214,20.0805,20.0805,34600.0
2006-05-03 13:50:00,34.38,34.44,34.36,34.44,25300.0,20.0747,20.1097,20.063,20.1097,25300.0
2006-05-03 13:55:00,34.44,34.46,34.43,34.45,33600.0,20.1097,20.1214,20.1039,20.1156,33600.0
2006-05-03 14:00:00,34.45,34.49,34.45,34.48,61600.0,20.1156,20.1389,20.1156,20.1331,61600.0
2006-05-03 14:05:00,34.48,34.49,34.44,34.46,58600.0,20.1331,20.1389,20.1097,20.1214,58600.0
2006-05-03 14:10:00,34.44,34.49,34.44,34.49,33000.0,20.1097,20.1389,20.1097,20.1389,33000.0
2006-05-03 14:15:00,34.48,34.5,34.45,34.5,40500.0,20.1331,20.1448,20.1156,20.1448,40500.0
2006-05-03 14:20:00,34.5,34.57,34.5,34.55,47100.0,20.1448,20.1856,20.1448,20.1739,47100.0
2006-05-03 14:25:00,34.56,34.57,34.53,34.57,86700.0,20.1798,20.1856,20.1623,20.1856,86700.0
2006-05-03 14:30:00,34.57,34.6,34.53,34.58,66000.0,20.1856,20.2031,20.1623,20.1915,66000.0
2006-05-03 14:35:00,34.58,34.6,34.57,34.6,30100.0,20.1915,20.2031,20.1856,20.2031,30100.0
2006-05-03 14:40:00,34.58,34.64,34.58,34.64,51500.0,20.1915,20.2265,20.1915,20.2265,51500.0
2006-05-03 14:45:00,34.64,34.64,34.6,34.62,25700.0,20.2265,20.2265,20.2031,20.2148,25700.0
2006-05-03 14:50:00,34.62,34.62,34.58,34.62,32400.0,20.2148,20.2148,20.1915,20.2148,32400.0
2006-05-03 14:55:00,34.63,34.67,34.62,34.66,49200.0,20.2207,20.244,20.2148,20.2382,49200.0
2006-05-03 15:00:00,34.67,34.71,34.66,34.69,76400.0,20.244,20.2674,20.2382,20.2557,76400.0
2006-05-03 15:05:00,34.7,34.74,34.69,34.73,74600.0,20.2615,20.2849,20.2557,20.2791,74600.0
2006-05-03 15:10:00,34.73,34.76,34.72,34.72,169500.0,20.2791,20.2966,20.2732,20.2732,169500.0
2006-05-03 15:15:00,34.72,34.74,34.7,34.7,61100.0,20.2732,20.2849,20.2615,20.2615,61100.0
2006-05-03 15:20:00,34.7,34.73,34.7,34.73,67700.0,20.2615,20.2791,20.2615,20.2791,67700.0
2006-05-03 15:25:00,34.74,34.74,34.71,34.72,50700.0,20.2849,20.2849,20.2674,20.2732,50700.0
2006-05-03 15:30:00,34.73,34.79,34.72,34.77,91000.0,20.2791,20.3141,20.2732,20.3024,91000.0
2006-05-03 15:35:00,34.78,34.84,34.77,34.84,115400.0,20.3082,20.3433,20.3024,20.3433,115400.0
2006-05-03 15:40:00,34.84,34.88,34.84,34.87,98200.0,20.3433,20.3666,20.3433,20.3608,98200.0
2006-05-03 15:45:00,34.86,34.88,34.86,34.86,98500.0,20.355,20.3666,20.355,20.355,98500.0
2006-05-03 15:50:00,34.86,34.87,34.85,34.87,175400.0,20.355,20.3608,20.3491,20.3608,175400.0
2006-05-03 15:55:00,34.86,34.88,34.82,34.85,199900.0,20.355,20.3666,20.3316,20.3491,199900.0
2006-05-04 09:30:00,34.85,35.0,34.8,34.99,254200.0,20.3491,20.4367,20.3199,20.4309,254200.0
2006-05-04 09:35:00,34.99,35.0,34.92,34.92,97000.0,20.4309,20.4367,20.39,20.39,97000.0
2006-05-04 09:40:00,34.92,34.94,34.9,34.91,31300.0,20.39,20.4017,20.3783,20.3842,31300.0
2006-05-04 09:45:00,34.91,34.94,34.9,34.92,48200.0,20.3842,20.4017,20.3783,20.39,48200.0
2006-05-04 09:50:00,34.92,34.96,34.91,34.95,61300.0,20.39,20.4134,20.3842,20.4075,61300.0
2006-05-04 09:55:00,34.95,34.96,34.9,34.92,146200.0,20.4075,20.4134,20.3783,20.39,146200.0
2006-05-04 10:00:00,34.93,34.99,34.9,34.99,79400.0,20.3958,20.4309,20.3783,20.4309,79400.0
2006-05-04 10:05:00,34.99,35.0,34.98,34.99,39100.0,20.4309,20.4367,20.425,20.4309,39100.0
2006-05-04 10:10:00,34.98,34.99,34.94,34.94,55400.0,20.425,20.4309,20.4017,20.4017,55400.0
2006-05-04 10:15:00,34.95,34.98,34.95,34.97,67600.0,20.4075,20.425,20.4075,20.4192,67600.0
2006-05-04 10:20:00,34.97,34.98,34.96,34.96,54800.0,20.4192,20.425,20.4134,20.4134,54800.0
2006-05-04 10:25:00,34.97,34.99,34.96,34.98,84400.0,20.4192,20.4309,20.4134,20.425,84400.0
2006-05-04 10:30:00,34.98,35.0,34.97,34.99,32800.0,20.425,20.4367,20.4192,20.4309,32800.0
2006-05-04 10:35:00,35.0,35.03,34.99,35.02,332900.0,20.4367,20.4542,20.4309,20.4484,332900.0
2006-05-04 10:40:00,35.02,35.04,34.99,35.01,105000.0,20.4484,20.4601,20.4309,20.4425,105000.0
2006-05-04 10:45:00,35.01,35.01,34.98,34.99,76600.0,20.4425,20.4425,20.425,20.4309,76600.0
2006-05-04 10:50:00,34.99,34.99,34.98,34.99,31100.0,20.4309,20.4309,20.425,20.4309,31100.0
2006-05-04 10:55:00,34.98,34.99,34.98,34.98,32900.0,20.425,20.4309,20.425,20.425,32900.0
2006-05-04 11:00:00,34.98,35.0,34.98,34.98,32700.0,20.425,20.4367,20.425,20.425,32700.0
2006-05-04 11:05:00,34.99,35.01,34.98,35.0,86200.0,20.4309,20.4425,20.425,20.4367,86200.0
2006-05-04 11:10:00,35.0,35.01,34.99,34.99,54300.0,20.4367,20.4425,20.4309,20.4309,54300.0
2006-05-04 11:15:00,35.0,35.0,34.99,34.99,28000.0,20.4367,20.4367,20.4309,20.4309,28000.0
2006-05-04 11:20:00,35.0,35.05,34.99,35.04,70300.0,20.4367,20.4659,20.4309,20.4601,70300.0
2006-05-04 11:25:00,35.04,35.06,35.01,35.02,104800.0,20.4601,20.4717,20.4425,20.4484,104800.0
2006-05-04 11:30:00,35.03,35.04,34.99,35.0,76900.0,20.4542,20.4601,20.4309,20.4367,76900.0
2006-05-04 11:35:00,35.0,35.01,34.99,35.0,38400.0,20.4367,20.4425,20.4309,20.4367,38400.0
2006-05-04 11:40:00,35.0,35.04,35.0,35.03,36400.0,20.4367,20.4601,20.4367,20.4542,36400.0
2006-05-04 11:45:00,35.03,35.07,35.01,35.06,51100.0,20.4542,20.4776,20.4425,20.4717,51100.0
2006-05-04 11:50:00,35.05,35.06,35.04,35.05,17600.0,20.4659,20.4717,20.4601,20.4659,17600.0
2006-05-04 11:55:00,35.05,35.06,35.02,35.02,32200.0,20.4659,20.4717,20.4484,20.4484,32200.0
2006-05-04 12:00:00,35.02,35.06,35.01,35.06,86400.0,20.4484,20.4717,20.4425,20.4717,86400.0
2006-05-04 12:05:00,35.05,35.08,35.05,35.07,61400.0,20.4659,20.4834,20.4659,20.4776,61400.0
2006-05-04 12:10:00,35.07,35.08,35.05,35.07,49300.0,20.4776,20.4834,20.4659,20.4776,49300.0
2006-05-04 12:15:00,35.07,35.07,35.03,35.03,64500.0,20.4776,20.4776,20.4542,20.4542,64500.0
2006-05-04 12:20:00,35.04,35.04,35.01,35.01,85600.0,20.4601,20.4601,20.4425,20.4425,85600.0
2006-05-04 12:25:00,35.01,35.04,35.0,35.01,49400.0,20.4425,20.4601,20.4367,20.4425,49400.0
2006-05-04 12:30:00,35.0,35.01,35.0,35.0,38400.0,20.4367,20.4425,20.4367,20.4367,38400.0
2006-05-04 12:35:00,35.0,35.01,34.98,34.99,37200.0,20.4367,20.4425,20.425,20.4309,37200.0
2006-05-04 12:40:00,35.0,35.03,34.99,35.02,47200.0,20.4367,20.4542,20.4309,20.4484,47200.0
2006-05-04 12:45:00,35.01,35.03,35.01,35.03,12800.0,20.4425,20.4542,20.4425,20.4542,12800.0
2006-05-04 12:50:00,35.02,35.03,35.01,35.02,21200.0,20.4484,20.4542,20.4425,20.4484,21200.0
2006-05-04 12:55:00,35.02,35.03,35.01,35.01,27400.0,20.4484,20.4542,20.4425,20.4425,27400.0
2006-05-04 13:00:00,35.03,35.03,35.01,35.02,20700.0,20.4542,20.4542,20.4425,20.4484,20700.0
2006-05-04 13:05:00,35.02,35.04,35.02,35.02,68800.0,20.4484,20.4601,20.4484,20.4484,68800.0
2006-05-04 13:10:00,35.03,35.03,35.01,35.02,43500.0,20.4542,20.4542,20.4425,20.4484,43500.0
2006-05-04 13:15:00,35.03,35.04,35.02,35.03,53300.0,20.4542,20.4601,20.4484,20.4542,53300.0
2006-05-04 13:20:00,35.03,35.04,35.0,35.01,32100.0,20.4542,20.4601,20.4367,20.4425,32100.0
2006-05-04 13:25:00,35.0,35.01,34.98,34.98,19700.0,20.4367,20.4425,20.425,20.425,19700.0
2006-05-04 13:30:00,34.99,35.0,34.98,34.99,32000.0,20.4309,20.4367,20.425,20.4309,32000.0
2006-05-04 13:35:00,35.0,35.0,34.99,34.99,18200.0,20.4367,20.4367,20.4309,20.4309,18200.0
2006-05-04 13:40:00,34.99,35.0,34.99,34.99,26900.0,20.4309,20.4367,20.4309,20.4309,26900.0
2006-05-04 13:45:00,34.99,35.01,34.97,35.0,38200.0,20.4309,20.4425,20.4192,20.4367,38200.0
2006-05-04 13:50:00,35.01,35.01,34.98,34.98,51700.0,20.4425,20.4425,20.425,20.425,51700.0
2006-05-04 13:55:00,34.98,34.99,34.97,34.97,22400.0,20.425,20.4309,20.4192,20.4192,22400.0
2006-05-04 14:00:00,34.96,34.99,34.95,34.98,45900.0,20.4134,20.4309,20.4075,20.425,45900.0
2006-05-04 14:05:00,34.98,34.99,34.94,34.94,19500.0,20.425,20.4309,20.4017,20.4017,19500.0
2006-05-04 14:10:00,34.94,34.95,34.93,34.93,32000.0,20.4017,20.4075,20.3958,20.3958,32000.0
2006-05-04 14:15:00,34.93,34.98,34.93,34.97,63000.0,20.3958,20.425,20.3958,20.4192,63000.0
2006-05-04 14:20:00,34.96,35.0,34.96,34.99,70000.0,20.4134,20.4367,20.4134,20.4309,70000.0
2006-05-04 14:25:00,35.0,35.0,34.98,34.99,92100.0,20.4367,20.4367,20.425,20.4309,92100.0
2006-05-04 14:30:00,35.0,35.0,34.97,34.97,49100.0,20.4367,20.4367,20.4192,20.4192,49100.0
2006-05-04 14:35:00,34.97,34.99,34.95,34.97,41400.0,20.4192,20.4309,20.4075,20.4192,41400.0
2006-05-04 14:40:00,34.97,34.98,34.96,34.98,30900.0,20.4192,20.425,20.4134,20.425,30900.0
2006-05-04 14:45:00,34.97,34.98,34.94,34.95,29600.0,20.4192,20.425,20.4017,20.4075,29600.0
2006-05-04 14:50:00,34.95,34.96,34.93,34.95,28900.0,20.4075,20.4134,20.3958,20.4075,28900.0
2006-05-04 14:55:00,34.95,34.96,34.94,34.95,34700.0,20.4075,20.4134,20.4017,20.4075,34700.0
2006-05-04 15:00:00,34.96,34.97,34.93,34.97,71000.0,20.4134,20.4192,20.3958,20.4192,71000.0
2006-05-04 15:05:00,34.98,34.99,34.96,34.96,67300.0,20.425,20.4309,20.4134,20.4134,67300.0
2006-05-04 15:10:00,34.96,34.97,34.93,34.93,23800.0,20.4134,20.4192,20.3958,20.3958,23800.0
2006-05-04 15:15:00,34.92,34.93,34.92,34.92,26300.0,20.39,20.3958,20.39,20.39,26300.0
2006-05-04 15:20:00,34.92,34.93,34.91,34.92,42500.0,20.39,20.3958,20.3842,20.39,42500.0
2006-05-04 15:25:00,34.92,34.93,34.92,34.92,34100.0,20.39,20.3958,20.39,20.39,34100.0
2006-05-04 15:30:00,34.93,34.93,34.9,34.9,59900.0,20.3958,20.3958,20.3783,20.3783,59900.0
2006-05-04 15:35:00,34.9,34.91,34.86,34.88,67700.0,20.3783,20.3842,20.355,20.3666,67700.0
2006-05-04 15:40:00,34.87,34.88,34.86,34.87,57000.0,20.3608,20.3666,20.355,20.3608,57000.0
2006-05-04 15:45:00,34.86,34.86,34.81,34.86,67000.0,20.355,20.355,20.3258,20.355,67000.0
2006-05-04 15:50:00,34.85,34.87,34.84,34.85,48000.0,20.3491,20.3608,20.3433,20.3491,48000.0
2006-05-04 15:55:00,34.84,34.88,34.83,34.84,109800.0,20.3433,20.3666,20.3374,20.3433,109800.0
2006-05-05 09:30:00,34.88,34.98,34.85,34.97,118800.0,20.3666,20.425,20.3491,20.4192,118800.0
2006-05-05 09:35:00,34.96,35.01,34.96,35.01,50100.0,20.4134,20.4425,20.4134,20.4425,50100.0
2006-05-05 09:40:00,35.01,35.01,34.9,34.95,46000.0,20.4425,20.4425,20.3783,20.4075,46000.0
2006-05-05 09:45:00,34.95,35.02,34.91,35.02,60800.0,20.4075,20.4484,20.3842,20.4484,60800.0
2006-05-05 09:50:00,35.0,35.05,34.96,34.99,294300.0,20.4367,20.4659,20.4134,20.4309,294300.0
2006-05-05 09:55:00,35.0,35.04,34.97,35.02,67600.0,20.4367,20.4601,20.4192,20.4484,67600.0
2006-05-05 10:00:00,35.04,35.04,35.0,35.0,55400.0,20.4601,20.4601,20.4367,20.4367,55400.0
2006-05-05 10:05:00,35.01,35.03,34.99,35.0,115900.0,20.4425,20.4542,20.4309,20.4367,115900.0
2006-05-05 10:10:00,35.0,35.05,34.99,35.05,64000.0,20.4367,20.4659,20.4309,20.4659,64000.0
2006-05-05 10:15:00,35.05,35.06,35.01,35.03,44700.0,20.4659,20.4717,20.4425,20.4542,44700.0
2006-05-05 10:20:00,35.02,35.06,35.01,35.03,41300.0,20.4484,20.4717,20.4425,20.4542,41300.0
2006-05-05 10:25:00,35.02,35.03,34.99,35.0,54600.0,20.4484,20.4542,20.4309,20.4367,54600.0
2006-05-05 10:30:00,35.0,35.0,34.95,35.0,89900.0,20.4367,20.4367,20.4075,20.4367,89900.0
2006-05-05 10:35:00,35.01,35.06,35.01,35.03,21000.0,20.4425,20.4717,20.4425,20.4542,21000.0
2006-05-05 10:40:00,35.04,35.06,35.01,35.03,99900.0,20.4601,20.4717,20.4425,20.4542,99900.0
2006-05-05 10:45:00,35.04,35.06,35.03,35.06,39400.0,20.4601,20.4717,20.4542,20.4717,39400.0
2006-05-05 10:50:00,35.06,35.06,35.05,35.05,27600.0,20.4717,20.4717,20.4659,20.4659,27600.0
2006-05-05 10:55:00,35.05,35.08,35.05,35.07,36800.0,20.4659,20.4834,20.4659,20.4776,36800.0
2006-05-05 11:00:00,35.07,35.07,35.05,35.07,39100.0,20.4776,20.4776,20.4659,20.4776,39100.0
2006-05-05 11:05:00,35.06,35.09,35.06,35.09,63100.0,20.4717,20.4893,20.4717,20.4893,63100.0
2006-05-05 11:10:00,35.09,35.09,35.08,35.09,22700.0,20.4893,20.4893,20.4834,20.4893,22700.0
2006-05-05 11:15:00,35.08,35.09,35.06,35.07,48700.0,20.4834,20.4893,20.4717,20.4776,48700.0
2006-05-05 11:20:00,35.07,35.08,35.01,35.02,67100.0,20.4776,20.4834,20.4425,20.4484,67100.0
2006-05-05 11:25:00,35.02,35.07,35.02,35.07,38400.0,20.4484,20.4776,20.4484,20.4776,38400.0
2006-05-05 11:30:00,35.07,35.1,35.05,35.07,147900.0,20.4776,20.4951,20.4659,20.4776,147900.0
2006-05-05 11:35:00,35.07,35.11,35.07,35.11,96800.0,20.4776,20.5009,20.4776,20.5009,96800.0
2006-05-05 11:40:00,35.11,35.11,35.08,35.08,127800.0,20.5009,20.5009,20.4834,20.4834,127800.0
2006-05-05 11:45:00,35.09,35.1,35.06,35.09,114900.0,20.4893,20.4951,20.4717,20.4893,114900.0
2006-05-05 11:50:00,35.09,35.1,35.08,35.1,44500.0,20.4893,20.4951,20.4834,20.4951,44500.0
2006-05-05 11:55:00,35.09,35.14,35.09,35.13,118500.0,20.4893,20.5185,20.4893,20.5126,118500.0
2006-05-05 12:00:00,35.13,35.14,35.11,35.13,42800.0,20.5126,20.5185,20.5009,20.5126,42800.0
2006-05-05 12:05:00,35.12,35.13,35.12,35.13,16600.0,20.5068,20.5126,20.5068,20.5126,16600.0
2006-05-05 12:10:00,35.13,35.15,35.13,35.13,39000.0,20.5126,20.5243,20.5126,20.5126,39000.0
2006-05-05 12:15:00,35.13,35.15,35.12,35.14,44600.0,20.5126,20.5243,20.5068,20.5185,44600.0
2006-05-05 12:20:00,35.13,35.15,35.13,35.15,48200.0,20.5126,20.5243,20.5126,20.5243,48200.0
2006-05-05 12:25:00,35.14,35.15,35.13,35.14,270800.0,20.5185,20.5243,20.5126,20.5185,270800.0
2006-05-05 12:30:00,35.14,35.14,35.11,35.13,55800.0,20.5185,20.5185,20.5009,20.5126,55800.0
2006-05-05 12:35:00,35.13,35.15,35.12,35.14,33900.0,20.5126,20.5243,20.5068,20.5185,33900.0
2006-05-05 12:40:00,35.14,35.14,35.12,35.12,128200.0,20.5185,20.5185,20.5068,20.5068,128200.0
2006-05-05 12:45:00,35.13,35.14,35.1,35.13,90300.0,20.5126,20.5185,20.4951,20.5126,90300.0
2006-05-05 12:50:00,35.13,35.13,35.06,35.09,109800.0,20.5126,20.5126,20.4717,20.4893,109800.0
2006-05-05 12:55:00,35.1,35.13,35.09,35.11,22100.0,20.4951,20.5126,20.4893,20.5009,22100.0
2006-05-05 13:00:00,35.11,35.11,35.1,35.11,21900.0,20.5009,20.5009,20.4951,20.5009,21900.0
2006-05-05 13:05:00,35.11,35.11,35.1,35.1,17000.0,20.5009,20.5009,20.4951,20.4951,17000.0
2006-05-05 13:10:00,35.11,35.12,35.1,35.12,48900.0,20.5009,20.5068,20.4951,20.5068,48900.0
2006-05-05 13:15:00,35.11,35.12,35.1,35.12,25300.0,20.5009,20.5068,20.4951,20.5068,25300.0
2006-05-05 13:20:00,35.12,35.12,35.08,35.1,76400.0,20.5068,20.5068,20.4834,20.4951,76400.0
2006-05-05 13:25:00,35.1,35.11,35.08,35.09,29900.0,20.4951,20.5009,20.4834,20.4893,29900.0
2006-05-05 13:30:00,35.1,35.1,35.08,35.1,19800.0,20.4951,20.4951,20.4834,20.4951,19800.0
2006-05-05 13:35:00,35.1,35.12,35.09,35.1,30400.0,20.4951,20.5068,20.4893,20.4951,30400.0
2006-05-05 13:40:00,35.1,35.11,35.07,35.09,28200.0,20.4951,20.5009,20.4776,20.4893,28200.0
2006-05-05 13:45:00,35.07,35.15,35.07,35.14,415400.0,20.4776,20.5243,20.4776,20.5185,415400.0
2006-05-05 13:50:00,35.14,35.14,35.1,35.13,44600.0,20.5185,20.5185,20.4951,20.5126,44600.0
2006-05-05 13:55:00,35.13,35.14,35.11,35.14,48400.0,20.5126,20.5185,20.5009,20.5185,48400.0
2006-05-05 14:00:00,35.13,35.15,35.1,35.14,69500.0,20.5126,20.5243,20.4951,20.5185,69500.0
2006-05-05 14:05:00,35.12,35.15,35.11,35.14,59400.0,20.5068,20.5243,20.5009,20.5185,59400.0
2006-05-05 14:10:00,35.15,35.15,35.13,35.15,39800.0,20.5243,20.5243,20.5126,20.5243,39800.0
2006-05-05 14:15:00,35.15,35.16,35.13,35.14,41900.0,20.5243,20.5301,20.5126,20.5185,41900.0
2006-05-05 14:20:00,35.13,35.17,35.12,35.15,112600.0,20.5126,20.536,20.5068,20.5243,112600.0
2006-05-05 14:25:00,35.15,35.17,35.15,35.16,44800.0,20.5243,20.536,20.5243,20.5301,44800.0
2006-05-05 14:30:00,35.16,35.16,35.14,35.15,29100.0,20.5301,20.5301,20.5185,20.5243,29100.0
2006-05-05 14:35:00,35.15,35.16,35.14,35.15,100500.0,20.5243,20.5301,20.5185,20.5243,100500.0
2006-05-05 14:40:00,35.15,35.16,35.14,35.16,50800.0,20.5243,20.5301,20.5185,20.5301,50800.0
2006-05-05 14:45:00,35.16,35.2,35.15,35.2,87700.0,20.5301,20.5535,20.5243,20.5535,87700.0
2006-05-05 14:50:00,35.18,35.2,35.17,35.18,133300.0,20.5418,20.5535,20.536,20.5418,133300.0
2006-05-05 14:55:00,35.17,35.2,35.16,35.18,99300.0,20.536,20.5535,20.5301,20.5418,99300.0
2006-05-05 15:00:00,35.19,35.2,35.17,35.18,75200.0,20.5476,20.5535,20.536,20.5418,75200.0
2006-05-05 15:05:00,35.17,35.19,35.17,35.17,35900.0,20.536,20.5476,20.536,20.536,35900.0
2006-05-05 15:10:00,35.18,35.21,35.17,35.2,74000.0,20.5418,20.5593,20.536,20.5535,74000.0
2006-05-05 15:15:00,35.2,35.21,35.2,35.21,51500.0,20.5535,20.5593,20.5535,20.5593,51500.0
2006-05-05 15:20:00,35.21,35.22,35.2,35.21,52800.0,20.5593,20.5652,20.5535,20.5593,52800.0
2006-05-05 15:25:00,35.21,35.22,35.2,35.22,53000.0,20.5593,20.5652,20.5535,20.5652,53000.0
2006-05-05 15:30:00,35.22,35.23,35.21,35.22,71800.0,20.5652,20.571,20.5593,20.5652,71800.0
2006-05-05 15:35:00,35.22,35.23,35.2,35.21,53900.0,20.5652,20.571,20.5535,20.5593,53900.0
2006-05-05 15:40:00,35.2,35.21,35.16,35.17,87100.0,20.5535,20.5593,20.5301,20.536,87100.0
2006-05-05 15:45:00,35.16,35.21,35.15,35.2,129500.0,20.5301,20.5593,20.5243,20.5535,129500.0
2006-05-05 15:50:00,35.21,35.25,35.19,35.24,267700.0,20.5593,20.5827,20.5476,20.5768,267700.0
2006-05-05 15:55:00,35.24,35.24,35.2,35.24,139600.0,20.5768,20.5768,20.5535,20.5768,139600.0
2006-05-08 09:30:00,35.21,35.36,35.2,35.33,177000.0,20.5593,20.6469,20.5535,20.6294,177000.0
2006-05-08 09:35:00,35.33,35.38,35.26,35.31,62000.0,20.6294,20.6586,20.5885,20.6177,62000.0
2006-05-08 09:40:00,35.31,35.38,35.29,35.3,59800.0,20.6177,20.6586,20.606,20.6119,59800.0
2006-05-08 09:45:00,35.3,35.3,35.28,35.3,42000.0,20.6119,20.6119,20.6002,20.6119,42000.0
2006-05-08 09:50:00,35.29,35.34,35.29,35.3,38800.0,20.606,20.6352,20.606,20.6119,38800.0
2006-05-08 09:55:00,35.3,35.31,35.3,35.3,17600.0,20.6119,20.6177,20.6119,20.6119,17600.0
2006-05-08 10:00:00,35.3,35.31,35.3,35.31,29200.0,20.6119,20.6177,20.6119,20.6177,29200.0
2006-05-08 10:05:00,35.31,35.32,35.3,35.32,35000.0,20.6177,20.6236,20.6119,20.6236,35000.0
2006-05-08 10:10:00,35.32,35.35,35.31,35.34,36500.0,20.6236,20.6411,20.6177,20.6352,36500.0
2006-05-08 10:15:00,35.35,35.35,35.34,35.35,18900.0,20.6411,20.6411,20.6352,20.6411,18900.0
2006-05-08 10:20:00,35.35,35.35,35.34,35.35,22300.0,20.6411,20.6411,20.6352,20.6411,22300.0
2006-05-08 10:25:00,35.35,35.37,35.34,35.36,79100.0,20.6411,20.6528,20.6352,20.6469,79100.0
2006-05-08 10:30:00,35.37,35.37,35.33,35.33,39400.0,20.6528,20.6528,20.6294,20.6294,39400.0
2006-05-08 10:35:00,35.33,35.34,35.32,35.32,24900.0,20.6294,20.6352,20.6236,20.6236,24900.0
2006-05-08 10:40:00,35.32,35.33,35.28,35.29,39300.0,20.6236,20.6294,20.6002,20.606,39300.0
2006-05-08 10:45:00,35.28,35.29,35.25,35.29,43000.0,20.6002,20.606,20.5827,20.606,43000.0
2006-05-08 10:50:00,35.28,35.28,35.25,35.27,49600.0,20.6002,20.6002,20.5827,20.5944,49600.0
2006-05-08 10:55:00,35.27,35.31,35.26,35.29,90000.0,20.5944,20.6177,20.5885,20.606,90000.0
2006-05-08 11:00:00,35.29,35.3,35.26,35.26,27900.0,20.606,20.6119,20.5885,20.5885,27900.0
2006-05-08 11:05:00,35.26,35.26,35.23,35.24,59000.0,20.5885,20.5885,20.571,20.5768,59000.0
2006-05-08 11:10:00,35.24,35.27,35.23,35.26,18200.0,20.5768,20.5944,20.571,20.5885,18200.0
2006-05-08 11:15:00,35.26,35.27,35.22,35.24,47800.0,20.5885,20.5944,20.5652,20.5768,47800.0
2006-05-08 11:20:00,35.23,35.25,35.21,35.24,54400.0,20.571,20.5827,20.5593,20.5768,54400.0
2006-05-08 11:25:00,35.25,35.28,35.24,35.27,24100.0,20.5827,20.6002,20.5768,20.5944,24100.0
2006-05-08 11:30:00,35.28,35.28,35.27,35.27,15200.0,20.6002,20.6002,20.5944,20.5944,15200.0
2006-05-08 11:35:00,35.27,35.29,35.27,35.28,18200.0,20.5944,20.606,20.5944,20.6002,18200.0
2006-05-08 11:40:00,35.28,35.32,35.28,35.31,32100.0,20.6002,20.6236,20.6002,20.6177,32100.0
2006-05-08 11:45:00,35.31,35.33,35.31,35.33,17500.0,20.6177,20.6294,20.6177,20.6294,17500.0
2006-05-08 11:50:00,35.33,35.34,35.32,35.33,16200.0,20.6294,20.6352,20.6236,20.6294,16200.0
2006-05-08 11:55:00,35.33,35.33,35.31,35.31,19900.0,20.6294,20.6294,20.6177,20.6177,19900.0
2006-05-08 12:00:00,35.31,35.32,35.3,35.32,26000.0,20.6177,20.6236,20.6119,20.6236,26000.0
2006-05-08 12:05:00,35.31,35.34,35.31,35.34,34900.0,20.6177,20.6352,20.6177,20.6352,34900.0
2006-05-08 12:10:00,35.34,35.36,35.34,35.36,57500.0,20.6352,20.6469,20.6352,20.6469,57500.0
2006-05-08 12:15:00,35.35,35.36,35.32,35.34,65000.0,20.6411,20.6469,20.6236,20.6352,65000.0
2006-05-08 12:20:00,35.35,35.35,35.33,35.34,12200.0,20.6411,20.6411,20.6294,20.6352,12200.0
2006-05-08 12:25:00,35.33,35.35,35.32,35.35,22000.0,20.6294,20.6411,20.6236,20.6411,22000.0
2006-05-08 12:30:00,35.34,35.35,35.33,35.35,31700.0,20.6352,20.6411,20.6294,20.6411,31700.0
2006-05-08 12:35:00,35.34,35.35,35.31,35.34,23300.0,20.6352,20.6411,20.6177,20.6352,23300.0
2006-05-08 12:40:00,35.34,35.35,35.34,35.34,15200.0,20.6352,20.6411,20.6352,20.6352,15200.0
2006-05-08 12:45:00,35.34,35.38,35.34,35.38,36700.0,20.6352,20.6586,20.6352,20.6586,36700.0
2006-05-08 12:50:00,35.38,35.38,35.36,35.36,15800.0,20.6586,20.6586,20.6469,20.6469,15800.0
2006-05-08 12:55:00,35.37,35.37,35.35,35.35,33400.0,20.6528,20.6528,20.6411,20.6411,33400.0
2006-05-08 13:00:00,35.37,35.37,35.35,35.37,14500.0,20.6528,20.6528,20.6411,20.6528,14500.0
2006-05-08 13:05:00,35.36,35.37,35.36,35.36,19200.0,20.6469,20.6528,20.6469,20.6469,19200.0
2006-05-08 13:10:00,35.36,35.37,35.32,35.34,31400.0,20.6469,20.6528,20.6236,20.6352,31400.0
2006-05-08 13:15:00,35.34,35.37,35.34,35.34,271300.0,20.6352,20.6528,20.6352,20.6352,271300.0
2006-05-08 13:20:00,35.34,35.35,35.31,35.31,30300.0,20.6352,20.6411,20.6177,20.6177,30300.0
2006-05-08 13:25:00,35.31,35.32,35.31,35.31,35400.0,20.6177,20.6236,20.6177,20.6177,35400.0
2006-05-08 13:30:00,35.32,35.32,35.31,35.31,245200.0,20.6236,20.6236,20.6177,20.6177,245200.0
2006-05-08 13:35:00,35.31,35.33,35.3,35.31,37600.0,20.6177,20.6294,20.6119,20.6177,37600.0
2006-05-08 13:40:00,35.32,35.33,35.31,35.32,34700.0,20.6236,20.6294,20.6177,20.6236,34700.0
2006-05-08 13:45:00,35.33,35.33,35.28,35.29,42100.0,20.6294,20.6294,20.6002,20.606,42100.0
2006-05-08 13:50:00,35.29,35.31,35.27,35.31,34800.0,20.606,20.6177,20.5944,20.6177,34800.0
2006-05-08 13:55:00,35.3,35.34,35.3,35.34,25800.0,20.6119,20.6352,20.6119,20.6352,25800.0
2006-05-08 14:00:00,35.33,35.35,35.33,35.35,47500.0,20.6294,20.6411,20.6294,20.6411,47500.0
2006-05-08 14:05:00,35.35,35.37,35.35,35.36,29100.0,20.6411,20.6528,20.6411,20.6469,29100.0
2006-05-08 14:10:00,35.36,35.37,35.35,35.36,20500.0,20.6469,20.6528,20.6411,20.6469,20500.0
2006-05-08 14:15:00,35.36,35.38,35.35,35.37,48600.0,20.6469,20.6586,20.6411,20.6528,48600.0
2006-05-08 14:20:00,35.37,35.37,35.35,35.36,23400.0,20.6528,20.6528,20.6411,20.6469,23400.0
2006-05-08 14:25:00,35.35,35.36,35.35,35.35,86900.0,20.6411,20.6469,20.6411,20.6411,86900.0
2006-05-08 14:30:00,35.35,35.36,35.35,35.35,32600.0,20.6411,20.6469,20.6411,20.6411,32600.0
2006-05-08 14:35:00,35.35,35.39,35.35,35.36,44200.0,20.6411,20.6644,20.6411,20.6469,44200.0
2006-05-08 14:40:00,35.37,35.37,35.34,35.36,15100.0,20.6528,20.6528,20.6352,20.6469,15100.0
2006-05-08 14:45:00,35.35,35.35,35.32,35.34,43400.0,20.6411,20.6411,20.6236,20.6352,43400.0
2006-05-08 14:50:00,35.35,35.35,35.3,35.31,38600.0,20.6411,20.6411,20.6119,20.6177,38600.0
2006-05-08 14:55:00,35.3,35.34,35.3,35.32,32400.0,20.6119,20.6352,20.6119,20.6236,32400.0
2006-05-08 15:00:00,35.33,35.33,35.31,35.32,22000.0,20.6294,20.6294,20.6177,20.6236,22000.0
2006-05-08 15:05:00,35.31,35.34,35.3,35.32,53900.0,20.6177,20.6352,20.6119,20.6236,53900.0
2006-05-08 15:10:00,35.33,35.35,35.32,35.35,56100.0,20.6294,20.6411,20.6236,20.6411,56100.0
2006-05-08 15:15:00,35.35,35.36,35.29,35.29,154500.0,20.6411,20.6469,20.606,20.606,154500.0
2006-05-08 15:20:00,35.28,35.31,35.27,35.3,76200.0,20.6002,20.6177,20.5944,20.6119,76200.0
2006-05-08 15:25:00,35.3,35.31,35.3,35.31,30300.0,20.6119,20.6177,20.6119,20.6177,30300.0
2006-05-08 15:30:00,35.31,35.33,35.3,35.32,72900.0,20.6177,20.6294,20.6119,20.6236,72900.0
2006-05-08 15:35:00,35.32,35.33,35.32,35.33,49000.0,20.6236,20.6294,20.6236,20.6294,49000.0
2006-05-08 15:40:00,35.33,35.33,35.29,35.29,74400.0,20.6294,20.6294,20.606,20.606,74400.0
2006-05-08 15:45:00,35.29,35.36,35.28,35.33,86600.0,20.606,20.6469,20.6002,20.6294,86600.0
2006-05-08 15:50:00,35.35,35.38,35.34,35.38,121500.0,20.6411,20.6586,20.6352,20.6586,121500.0
2006-05-08 15:55:00,35.37,35.39,35.34,35.36,157200.0,20.6528,20.6644,20.6352,20.6469,157200.0
2006-05-09 09:30:00,35.7,35.71,35.57,35.7,543700.0,20.8454,20.8513,20.7695,20.8454,543700.0
2006-05-09 09:35:00,35.7,35.88,35.68,35.83,179600.0,20.8454,20.9505,20.8338,20.9213,179600.0
2006-05-09 09:40:00,35.83,35.9,35.8,35.84,283600.0,20.9213,20.9622,20.9038,20.9272,283600.0
2006-05-09 09:45:00,35.84,35.88,35.83,35.86,172000.0,20.9272,20.9505,20.9213,20.9389,172000.0
2006-05-09 09:50:00,35.86,35.87,35.78,35.87,143100.0,20.9389,20.9447,20.8922,20.9447,143100.0
2006-05-09 09:55:00,35.86,35.86,35.81,35.85,162600.0,20.9389,20.9389,20.9097,20.933,162600.0
2006-05-09 10:00:00,35.85,35.89,35.84,35.88,127800.0,20.933,20.9564,20.9272,20.9505,127800.0
2006-05-09 10:05:00,35.9,35.93,35.86,35.88,178100.0,20.9622,20.9797,20.9389,20.9505,178100.0
2006-05-09 10:10:00,35.89,35.91,35.84,35.86,73900.0,20.9564,20.9681,20.9272,20.9389,73900.0
2006-05-09 10:15:00,35.86,35.88,35.84,35.84,35000.0,20.9389,20.9505,20.9272,20.9272,35000.0
2006-05-09 10:20:00,35.85,35.85,35.8,35.8,69600.0,20.933,20.933,20.9038,20.9038,69600.0
2006-05-09 10:25:00,35.8,35.86,35.8,35.8,60100.0,20.9038,20.9389,20.9038,20.9038,60100.0
2006-05-09 10:30:00,35.8,35.82,35.8,35.82,29100.0,20.9038,20.9155,20.9038,20.9155,29100.0
2006-05-09 10:35:00,35.81,35.86,35.81,35.85,65500.0,20.9097,20.9389,20.9097,20.933,65500.0
2006-05-09 10:40:00,35.86,35.86,35.83,35.84,64900.0,20.9389,20.9389,20.9213,20.9272,64900.0
2006-05-09 10:45:00,35.84,35.85,35.8,35.82,68100.0,20.9272,20.933,20.9038,20.9155,68100.0
2006-05-09 10:50:00,35.83,35.83,35.8,35.82,52100.0,20.9213,20.9213,20.9038,20.9155,52100.0
2006-05-09 10:55:00,35.83,35.83,35.82,35.82,35500.0,20.9213,20.9213,20.9155,20.9155,35500.0
2006-05-09 11:00:00,35.83,35.83,35.77,35.77,108300.0,20.9213,20.9213,20.8863,20.8863,108300.0
2006-05-09 11:05:00,35.79,35.79,35.75,35.76,33500.0,20.898,20.898,20.8746,20.8805,33500.0
2006-05-09 11:10:00,35.77,35.8,35.76,35.79,56400.0,20.8863,20.9038,20.8805,20.898,56400.0
2006-05-09 11:15:00,35.8,35.81,35.79,35.8,60800.0,20.9038,20.9097,20.898,20.9038,60800.0
2006-05-09 11:20:00,35.81,35.81,35.79,35.81,23000.0,20.9097,20.9097,20.898,20.9097,23000.0
2006-05-09 11:25:00,35.81,35.82,35.8,35.8,34500.0,20.9097,20.9155,20.9038,20.9038,34500.0
2006-05-09 11:30:00,35.81,35.83,35.8,35.83,30900.0,20.9097,20.9213,20.9038,20.9213,30900.0
2006-05-09 11:35:00,35.83,35.89,35.82,35.88,100300.0,20.9213,20.9564,20.9155,20.9505,100300.0
2006-05-09 11:40:00,35.88,35.9,35.85,35.87,88100.0,20.9505,20.9622,20.933,20.9447,88100.0
2006-05-09 11:45:00,35.87,35.88,35.86,35.86,47000.0,20.9447,20.9505,20.9389,20.9389,47000.0
2006-05-09 11:50:00,35.88,35.88,35.84,35.84,56400.0,20.9505,20.9505,20.9272,20.9272,56400.0
2006-05-09 11:55:00,35.85,35.85,35.82,35.85,43400.0,20.933,20.933,20.9155,20.933,43400.0
2006-05-09 12:00:00,35.86,35.86,35.82,35.82,56100.0,20.9389,20.9389,20.9155,20.9155,56100.0
2006-05-09 12:05:00,35.83,35.83,35.8,35.82,46800.0,20.9213,20.9213,20.9038,20.9155,46800.0
2006-05-09 12:10:00,35.83,35.84,35.81,35.83,35000.0,20.9213,20.9272,20.9097,20.9213,35000.0
2006-05-09 12:15:00,35.84,35.85,35.83,35.85,11300.0,20.9272,20.933,20.9213,20.933,11300.0
2006-05-09 12:20:00,35.86,35.87,35.85,35.86,25400.0,20.9389,20.9447,20.933,20.9389,25400.0
2006-05-09 12:25:00,35.87,35.88,35.85,35.85,50000.0,20.9447,20.9505,20.933,20.933,50000.0
2006-05-09 12:30:00,35.85,35.85,35.81,35.81,35400.0,20.933,20.933,20.9097,20.9097,35400.0
2006-05-09 12:35:00,35.82,35.82,35.79,35.8,33400.0,20.9155,20.9155,20.898,20.9038,33400.0
2006-05-09 12:40:00,35.8,35.81,35.79,35.8,27000.0,20.9038,20.9097,20.898,20.9038,27000.0
2006-05-09 12:45:00,35.81,35.81,35.77,35.77,26100.0,20.9097,20.9097,20.8863,20.8863,26100.0
2006-05-09 12:50:00,35.78,35.78,35.75,35.77,47600.0,20.8922,20.8922,20.8746,20.8863,47600.0
2006-05-09 12:55:00,35.78,35.78,35.75,35.75,70200.0,20.8922,20.8922,20.8746,20.8746,70200.0
2006-05-09 13:00:00,35.77,35.77,35.72,35.72,25200.0,20.8863,20.8863,20.8571,20.8571,25200.0
2006-05-09 13:05:00,35.73,35.74,35.7,35.7,26400.0,20.863,20.8688,20.8454,20.8454,26400.0
2006-05-09 13:10:00,35.71,35.73,35.7,35.72,43500.0,20.8513,20.863,20.8454,20.8571,43500.0
2006-05-09 13:15:00,35.74,35.75,35.72,35.74,21900.0,20.8688,20.8746,20.8571,20.8688,21900.0
2006-05-09 13:20:00,35.74,35.74,35.73,35.73,7800.0,20.8688,20.8688,20.863,20.863,7800.0
2006-05-09 13:25:00,35.74,35.75,35.7,35.71,32300.0,20.8688,20.8746,20.8454,20.8513,32300.0
2006-05-09 13:30:00,35.71,35.71,35.68,35.7,254500.0,20.8513,20.8513,20.8338,20.8454,254500.0
2006-05-09 13:35:00,35.7,35.72,35.69,35.72,23800.0,20.8454,20.8571,20.8396,20.8571,23800.0
2006-05-09 13:40:00,35.72,35.74,35.7,35.7,17900.0,20.8571,20.8688,20.8454,20.8454,17900.0
2006-05-09 13:45:00,35.71,35.71,35.68,35.69,28400.0,20.8513,20.8513,20.8338,20.8396,28400.0
2006-05-09 13:50:00,35.68,35.7,35.68,35.69,32300.0,20.8338,20.8454,20.8338,20.8396,32300.0
2006-05-09 13:55:00,35.7,35.72,35.69,35.71,26900.0,20.8454,20.8571,20.8396,20.8513,26900.0
2006-05-09 14:00:00,35.72,35.74,35.71,35.73,34300.0,20.8571,20.8688,20.8513,20.863,34300.0
2006-05-09 14:05:00,35.73,35.74,35.7,35.7,43800.0,20.863,20.8688,20.8454,20.8454,43800.0
2006-05-09 14:10:00,35.72,35.72,35.7,35.72,39000.0,20.8571,20.8571,20.8454,20.8571,39000.0
2006-05-09 14:15:00,35.73,35.73,35.7,35.71,64000.0,20.863,20.863,20.8454,20.8513,64000.0
2006-05-09 14:20:00,35.72,35.72,35.7,35.71,63200.0,20.8571,20.8571,20.8454,20.8513,63200.0
2006-05-09 14:25:00,35.71,35.71,35.7,35.7,18400.0,20.8513,20.8513,20.8454,20.8454,18400.0
2006-05-09 14:30:00,35.71,35.71,35.7,35.7,28000.0,20.8513,20.8513,20.8454,20.8454,28000.0
2006-05-09 14:35:00,35.7,35.71,35.7,35.71,28400.0,20.8454,20.8513,20.8454,20.8513,28400.0
2006-05-09 14:40:00,35.71,35.71,35.7,35.7,35600.0,20.8513,20.8513,20.8454,20.8454,35600.0
2006-05-09 14:45:00,35.71,35.79,35.7,35.74,81600.0,20.8513,20.898,20.8454,20.8688,81600.0
2006-05-09 14:50:00,35.74,35.77,35.73,35.75,50500.0,20.8688,20.8863,20.863,20.8746,50500.0
2006-05-09 14:55:00,35.76,35.77,35.73,35.73,67200.0,20.8805,20.8863,20.863,20.863,67200.0
2006-05-09 15:00:00,35.74,35.74,35.72,35.72,42600.0,20.8688,20.8688,20.8571,20.8571,42600.0
2006-05-09 15:05:00,35.73,35.74,35.71,35.73,45100.0,20.863,20.8688,20.8513,20.863,45100.0
2006-05-09 15:10:00,35.74,35.76,35.74,35.76,33500.0,20.8688,20.8805,20.8688,20.8805,33500.0
2006-05-09 15:15:00,35.76,35.77,35.75,35.76,69000.0,20.8805,20.8863,20.8746,20.8805,69000.0
2006-05-09 15:20:00,35.77,35.79,35.76,35.76,173400.0,20.8863,20.898,20.8805,20.8805,173400.0
2006-05-09 15:25:00,35.77,35.77,35.73,35.73,39900.0,20.8863,20.8863,20.863,20.863,39900.0
2006-05-09 15:30:00,35.74,35.76,35.72,35.75,104300.0,20.8688,20.8805,20.8571,20.8746,104300.0
2006-05-09 15:35:00,35.76,35.79,35.75,35.78,90100.0,20.8805,20.898,20.8746,20.8922,90100.0
2006-05-09 15:40:00,35.79,35.81,35.78,35.8,96600.0,20.898,20.9097,20.8922,20.9038,96600.0
2006-05-09 15:45:00,35.81,35.83,35.8,35.81,96300.0,20.9097,20.9213,20.9038,20.9097,96300.0
2006-05-09 15:50:00,35.81,35.81,35.78,35.8,100400.0,20.9097,20.9097,20.8922,20.9038,100400.0
2006-05-09 15:55:00,35.8,35.87,35.8,35.84,255300.0,20.9038,20.9447,20.9038,20.9272,255300.0
2006-05-10 09:30:00,35.76,35.82,35.76,35.8,140200.0,20.8805,20.9155,20.8805,20.9038,140200.0
2006-05-10 09:35:00,35.8,35.94,35.8,35.91,60700.0,20.9038,20.9856,20.9038,20.9681,60700.0
2006-05-10 09:40:00,35.91,35.97,35.85,35.91,89100.0,20.9681,21.0031,20.933,20.9681,89100.0
2006-05-10 09:45:00,35.93,35.94,35.91,35.91,63600.0,20.9797,20.9856,20.9681,20.9681,63600.0
2006-05-10 09:50:00,35.91,35.92,35.87,35.92,86100.0,20.9681,20.9739,20.9447,20.9739,86100.0
2006-05-10 09:55:00,35.92,35.95,35.92,35.94,39200.0,20.9739,20.9914,20.9739,20.9856,39200.0
2006-05-10 10:00:00,35.93,35.94,35.9,35.91,70700.0,20.9797,20.9856,20.9622,20.9681,70700.0
2006-05-10 10:05:00,35.91,35.94,35.9,35.93,55400.0,20.9681,20.9856,20.9622,20.9797,55400.0
2006-05-10 10:10:00,35.94,35.94,35.91,35.93,38700.0,20.9856,20.9856,20.9681,20.9797,38700.0
2006-05-10 10:15:00,35.92,35.95,35.92,35.94,67500.0,20.9739,20.9914,20.9739,20.9856,67500.0
2006-05-10 10:20:00,35.95,35.95,35.9,35.9,24900.0,20.9914,20.9914,20.9622,20.9622,24900.0
2006-05-10 10:25:00,35.9,35.92,35.9,35.91,20100.0,20.9622,20.9739,20.9622,20.9681,20100.0
2006-05-10 10:30:00,35.91,35.96,35.91,35.95,28200.0,20.9681,20.9973,20.9681,20.9914,28200.0
2006-05-10 10:35:00,35.95,35.96,35.94,35.95,44700.0,20.9914,20.9973,20.9856,20.9914,44700.0
2006-05-10 10:40:00,35.94,35.95,35.91,35.92,26200.0,20.9856,20.9914,20.9681,20.9739,26200.0
2006-05-10 10:45:00,35.92,35.93,35.91,35.92,34500.0,20.9739,20.9797,20.9681,20.9739,34500.0
2006-05-10 10:50:00,35.91,35.92,35.88,35.88,35900.0,20.9681,20.9739,20.9505,20.9505,35900.0
2006-05-10 10:55:00,35.89,35.9,35.85,35.85,32400.0,20.9564,20.9622,20.933,20.933,32400.0
2006-05-10 11:00:00,35.85,35.85,35.81,35.83,34300.0,20.933,20.933,20.9097,20.9213,34300.0
2006-05-10 11:05:00,35.83,35.83,35.79,35.79,104800.0,20.9213,20.9213,20.898,20.898,104800.0
2006-05-10 11:10:00,35.79,35.88,35.79,35.88,162100.0,20.898,20.9505,20.898,20.9505,162100.0
2006-05-10 11:15:00,35.87,35.91,35.87,35.88,36800.0,20.9447,20.9681,20.9447,20.9505,36800.0
2006-05-10 11:20:00,35.87,35.88,35.84,35.85,75600.0,20.9447,20.9505,20.9272,20.933,75600.0
2006-05-10 11:25:00,35.84,35.88,35.84,35.84,80400.0,20.9272,20.9505,20.9272,20.9272,80400.0
2006-05-10 11:30:00,35.84,35.84,35.83,35.83,17100.0,20.9272,20.9272,20.9213,20.9213,17100.0
2006-05-10 11:35:00,35.83,35.84,35.81,35.81,27000.0,20.9213,20.9272,20.9097,20.9097,27000.0
2006-05-10 11:40:00,35.82,35.82,35.81,35.81,19700.0,20.9155,20.9155,20.9097,20.9097,19700.0
2006-05-10 11:45:00,35.81,35.83,35.79,35.8,90700.0,20.9097,20.9213,20.898,20.9038,90700.0
2006-05-10 11:50:00,35.79,35.81,35.78,35.79,27700.0,20.898,20.9097,20.8922,20.898,27700.0
2006-05-10 11:55:00,35.79,35.81,35.79,35.81,17300.0,20.898,20.9097,20.898,20.9097,17300.0
2006-05-10 12:00:00,35.8,35.81,35.79,35.79,22200.0,20.9038,20.9097,20.898,20.898,22200.0
2006-05-10 12:05:00,35.79,35.8,35.77,35.77,28000.0,20.898,20.9038,20.8863,20.8863,28000.0
2006-05-10 12:10:00,35.77,35.78,35.76,35.78,25700.0,20.8863,20.8922,20.8805,20.8922,25700.0
2006-05-10 12:15:00,35.78,35.8,35.77,35.8,11700.0,20.8922,20.9038,20.8863,20.9038,11700.0
2006-05-10 12:20:00,35.8,35.8,35.75,35.75,21900.0,20.9038,20.9038,20.8746,20.8746,21900.0
2006-05-10 12:25:00,35.76,35.76,35.73,35.74,43300.0,20.8805,20.8805,20.863,20.8688,43300.0
2006-05-10 12:30:00,35.74,35.81,35.74,35.79,22500.0,20.8688,20.9097,20.8688,20.898,22500.0
2006-05-10 12:35:00,35.79,35.79,35.78,35.78,21200.0,20.898,20.898,20.8922,20.8922,21200.0
2006-05-10 12:40:00,35.78,35.78,35.74,35.75,28000.0,20.8922,20.8922,20.8688,20.8746,28000.0
2006-05-10 12:45:00,35.76,35.77,35.72,35.74,42300.0,20.8805,20.8863,20.8571,20.8688,42300.0
2006-05-10 12:50:00,35.74,35.75,35.7,35.72,40000.0,20.8688,20.8746,20.8454,20.8571,40000.0
2006-05-10 12:55:00,35.73,35.75,35.72,35.75,21400.0,20.863,20.8746,20.8571,20.8746,21400.0
2006-05-10 13:00:00,35.74,35.75,35.73,35.74,20200.0,20.8688,20.8746,20.863,20.8688,20200.0
2006-05-10 13:05:00,35.73,35.74,35.71,35.73,27400.0,20.863,20.8688,20.8513,20.863,27400.0
2006-05-10 13:10:00,35.71,35.72,35.69,35.71,15100.0,20.8513,20.8571,20.8396,20.8513,15100.0
2006-05-10 13:15:00,35.72,35.74,35.7,35.72,22900.0,20.8571,20.8688,20.8454,20.8571,22900.0
2006-05-10 13:20:00,35.73,35.8,35.72,35.8,33100.0,20.863,20.9038,20.8571,20.9038,33100.0
2006-05-10 13:25:00,35.8,35.83,35.8,35.82,24200.0,20.9038,20.9213,20.9038,20.9155,24200.0
2006-05-10 13:30:00,35.82,35.83,35.81,35.82,39800.0,20.9155,20.9213,20.9097,20.9155,39800.0
2006-05-10 13:35:00,35.83,35.83,35.8,35.81,81100.0,20.9213,20.9213,20.9038,20.9097,81100.0
2006-05-10 13:40:00,35.8,35.84,35.8,35.84,25900.0,20.9038,20.9272,20.9038,20.9272,25900.0
2006-05-10 13:45:00,35.83,35.84,35.83,35.84,27600.0,20.9213,20.9272,20.9213,20.9272,27600.0
2006-05-10 13:50:00,35.83,35.86,35.82,35.85,40100.0,20.9213,20.9389,20.9155,20.933,40100.0
2006-05-10 13:55:00,35.85,35.87,35.84,35.85,33100.0,20.933,20.9447,20.9272,20.933,33100.0
2006-05-10 14:00:00,35.84,35.86,35.82,35.82,37700.0,20.9272,20.9389,20.9155,20.9155,37700.0
2006-05-10 14:05:00,35.82,35.84,35.81,35.82,42600.0,20.9155,20.9272,20.9097,20.9155,42600.0
2006-05-10 14:10:00,35.83,35.87,35.79,35.86,38300.0,20.9213,20.9447,20.898,20.9389,38300.0
2006-05-10 14:15:00,35.86,35.91,35.73,35.9,113400.0,20.9389,20.9681,20.863,20.9622,113400.0
2006-05-10 14:20:00,35.85,35.93,35.82,35.86,76500.0,20.933,20.9797,20.9155,20.9389,76500.0
2006-05-10 14:25:00,35.85,35.9,35.8,35.81,88900.0,20.933,20.9622,20.9038,20.9097,88900.0
2006-05-10 14:30:00,35.81,35.85,35.78,35.84,68000.0,20.9097,20.933,20.8922,20.9272,68000.0
2006-05-10 14:35:00,35.85,35.87,35.8,35.85,33800.0,20.933,20.9447,20.9038,20.933,33800.0
2006-05-10 14:40:00,35.84,35.94,35.83,35.94,84300.0,20.9272,20.9856,20.9213,20.9856,84300.0
2006-05-10 14:45:00,35.94,35.96,35.92,35.94,88400.0,20.9856,20.9973,20.9739,20.9856,88400.0
2006-05-10 14:50:00,35.93,35.95,35.91,35.94,56400.0,20.9797,20.9914,20.9681,20.9856,56400.0
2006-05-10 14:55:00,35.94,35.97,35.92,35.95,61600.0,20.9856,21.0031,20.9739,20.9914,61600.0
2006-05-10 15:00:00,35.94,35.99,35.94,35.96,73300.0,20.9856,21.0148,20.9856,20.9973,73300.0
2006-05-10 15:05:00,35.97,35.99,35.94,35.94,82800.0,21.0031,21.0148,20.9856,20.9856,82800.0
2006-05-10 15:10:00,35.94,35.94,35.91,35.91,48500.0,20.9856,20.9856,20.9681,20.9681,48500.0
2006-05-10 15:15:00,35.91,35.94,35.91,35.94,60200.0,20.9681,20.9856,20.9681,20.9856,60200.0
2006-05-10 15:20:00,35.94,35.98,35.94,35.97,143100.0,20.9856,21.0089,20.9856,21.0031,143100.0
2006-05-10 15:25:00,35.97,35.99,35.94,35.94,77000.0,21.0031,21.0148,20.9856,20.9856,77000.0
2006-05-10 15:30:00,35.95,35.96,35.88,35.88,79400.0,20.9914,20.9973,20.9505,20.9505,79400.0
2006-05-10 15:35:00,35.89,35.92,35.89,35.89,104800.0,20.9564,20.9739,20.9564,20.9564,104800.0
2006-05-10 15:40:00,35.88,35.9,35.84,35.85,138900.0,20.9505,20.9622,20.9272,20.933,138900.0
2006-05-10 15:45:00,35.85,35.87,35.81,35.85,153300.0,20.933,20.9447,20.9097,20.933,153300.0
2006-05-10 15:50:00,35.86,35.89,35.81,35.88,132700.0,20.9389,20.9564,20.9097,20.9505,132700.0
2006-05-10 15:55:00,35.88,35.95,35.88,35.95,199700.0,20.9505,20.9914,20.9505,20.9914,199700.0
2006-05-11 09:30:00,35.95,35.96,35.8,35.9,149500.0,20.9914,20.9973,20.9038,20.9622,149500.0
2006-05-11 09:35:00,35.89,35.91,35.75,35.79,50400.0,20.9564,20.9681,20.8746,20.898,50400.0
2006-05-11 09:40:00,35.81,35.85,35.76,35.78,59200.0,20.9097,20.933,20.8805,20.8922,59200.0
2006-05-11 09:45:00,35.76,35.9,35.75,35.8,91800.0,20.8805,20.9622,20.8746,20.9038,91800.0
2006-05-11 09:50:00,35.8,35.85,35.75,35.8,55100.0,20.9038,20.933,20.8746,20.9038,55100.0
2006-05-11 09:55:00,35.8,35.81,35.75,35.75,34200.0,20.9038,20.9097,20.8746,20.8746,34200.0
2006-05-11 10:00:00,35.75,35.76,35.74,35.75,27500.0,20.8746,20.8805,20.8688,20.8746,27500.0
2006-05-11 10:05:00,35.74,35.75,35.68,35.69,53200.0,20.8688,20.8746,20.8338,20.8396,53200.0
2006-05-11 10:10:00,35.67,35.74,35.67,35.74,42200.0,20.8279,20.8688,20.8279,20.8688,42200.0
2006-05-11 10:15:00,35.74,35.74,35.73,35.74,31400.0,20.8688,20.8688,20.863,20.8688,31400.0
2006-05-11 10:20:00,35.74,35.74,35.73,35.73,16800.0,20.8688,20.8688,20.863,20.863,16800.0
2006-05-11 10:25:00,35.73,35.75,35.71,35.75,72900.0,20.863,20.8746,20.8513,20.8746,72900.0
2006-05-11 10:30:00,35.75,35.75,35.71,35.72,41300.0,20.8746,20.8746,20.8513,20.8571,41300.0
2006-05-11 10:35:00,35.72,35.72,35.67,35.68,40400.0,20.8571,20.8571,20.8279,20.8338,40400.0
2006-05-11 10:40:00,35.67,35.67,35.62,35.62,104100.0,20.8279,20.8279,20.7987,20.7987,104100.0
2006-05-11 10:45:00,35.62,35.63,35.6,35.6,76600.0,20.7987,20.8046,20.7871,20.7871,76600.0
2006-05-11 10:50:00,35.6,35.61,35.58,35.58,78600.0,20.7871,20.7929,20.7754,20.7754,78600.0
2006-05-11 10:55:00,35.58,35.59,35.55,35.56,45500.0,20.7754,20.7812,20.7579,20.7637,45500.0
2006-05-11 11:00:00,35.56,35.56,35.54,35.54,47000.0,20.7637,20.7637,20.752,20.752,47000.0
2006-05-11 11:05:00,35.54,35.56,35.52,35.55,129900.0,20.752,20.7637,20.7403,20.7579,129900.0
2006-05-11 11:10:00,35.55,35.56,35.54,35.54,143400.0,20.7579,20.7637,20.752,20.752,143400.0
2006-05-11 11:15:00,35.54,35.59,35.53,35.59,60800.0,20.752,20.7812,20.7462,20.7812,60800.0
2006-05-11 11:20:00,35.58,35.6,35.5,35.52,69200.0,20.7754,20.7871,20.7287,20.7403,69200.0
2006-05-11 11:25:00,35.51,35.51,35.44,35.44,123100.0,20.7345,20.7345,20.6936,20.6936,123100.0
2006-05-11 11:30:00,35.45,35.51,35.45,35.5,37100.0,20.6995,20.7345,20.6995,20.7287,37100.0
2006-05-11 11:35:00,35.51,35.52,35.49,35.5,22100.0,20.7345,20.7403,20.7228,20.7287,22100.0
2006-05-11 11:40:00,35.5,35.51,35.5,35.5,29600.0,20.7287,20.7345,20.7287,20.7287,29600.0
2006-05-11 11:45:00,35.51,35.52,35.5,35.5,32400.0,20.7345,20.7403,20.7287,20.7287,32400.0
2006-05-11 11:50:00,35.5,35.5,35.47,35.47,56000.0,20.7287,20.7287,20.7111,20.7111,56000.0
2006-05-11 11:55:00,35.48,35.48,35.43,35.43,63400.0,20.717,20.717,20.6878,20.6878,63400.0
2006-05-11 12:00:00,35.45,35.47,35.45,35.47,41200.0,20.6995,20.7111,20.6995,20.7111,41200.0
2006-05-11 12:05:00,35.47,35.51,35.43,35.43,77900.0,20.7111,20.7345,20.6878,20.6878,77900.0
2006-05-11 12:10:00,35.43,35.44,35.4,35.41,45300.0,20.6878,20.6936,20.6703,20.6761,45300.0
2006-05-11 12:15:00,35.41,35.41,35.33,35.35,94200.0,20.6761,20.6761,20.6294,20.6411,94200.0
2006-05-11 12:20:00,35.35,35.43,35.35,35.42,17800.0,20.6411,20.6878,20.6411,20.6819,17800.0
2006-05-11 12:25:00,35.42,35.44,35.42,35.43,21800.0,20.6819,20.6936,20.6819,20.6878,21800.0
2006-05-11 12:30:00,35.43,35.43,35.38,35.39,17200.0,20.6878,20.6878,20.6586,20.6644,17200.0
2006-05-11 12:35:00,35.39,35.41,35.38,35.39,44200.0,20.6644,20.6761,20.6586,20.6644,44200.0
2006-05-11 12:40:00,35.39,35.39,35.36,35.36,16700.0,20.6644,20.6644,20.6469,20.6469,16700.0
2006-05-11 12:45:00,35.36,35.37,35.35,35.36,40900.0,20.6469,20.6528,20.6411,20.6469,40900.0
2006-05-11 12:50:00,35.36,35.36,35.32,35.33,36800.0,20.6469,20.6469,20.6236,20.6294,36800.0
2006-05-11 12:55:00,35.33,35.41,35.32,35.4,45900.0,20.6294,20.6761,20.6236,20.6703,45900.0
2006-05-11 13:00:00,35.41,35.41,35.33,35.36,43900.0,20.6761,20.6761,20.6294,20.6469,43900.0
2006-05-11 13:05:00,35.35,35.38,35.34,35.37,63700.0,20.6411,20.6586,20.6352,20.6528,63700.0
2006-05-11 13:10:00,35.35,35.36,35.26,35.3,79700.0,20.6411,20.6469,20.5885,20.6119,79700.0
2006-05-11 13:15:00,35.3,35.31,35.22,35.26,60300.0,20.6119,20.6177,20.5652,20.5885,60300.0
2006-05-11 13:20:00,35.27,35.28,35.24,35.26,38600.0,20.5944,20.6002,20.5768,20.5885,38600.0
2006-05-11 13:25:00,35.25,35.3,35.25,35.3,40300.0,20.5827,20.6119,20.5827,20.6119,40300.0
2006-05-11 13:30:00,35.3,35.31,35.28,35.28,51800.0,20.6119,20.6177,20.6002,20.6002,51800.0
2006-05-11 13:35:00,35.28,35.33,35.27,35.32,19100.0,20.6002,20.6294,20.5944,20.6236,19100.0
2006-05-11 13:40:00,35.32,35.37,35.29,35.36,28400.0,20.6236,20.6528,20.606,20.6469,28400.0
2006-05-11 13:45:00,35.38,35.38,35.31,35.37,59500.0,20.6586,20.6586,20.6177,20.6528,59500.0
2006-05-11 13:50:00,35.37,35.4,35.37,35.38,23600.0,20.6528,20.6703,20.6528,20.6586,23600.0
2006-05-11 13:55:00,35.38,35.41,35.36,35.41,35500.0,20.6586,20.6761,20.6469,20.6761,35500.0
2006-05-11 14:00:00,35.41,35.44,35.41,35.43,35900.0,20.6761,20.6936,20.6761,20.6878,35900.0
2006-05-11 14:05:00,35.43,35.43,35.39,35.39,39100.0,20.6878,20.6878,20.6644,20.6644,39100.0
2006-05-11 14:10:00,35.39,35.4,35.34,35.34,32100.0,20.6644,20.6703,20.6352,20.6352,32100.0
2006-05-11 14:15:00,35.34,35.35,35.32,35.34,38700.0,20.6352,20.6411,20.6236,20.6352,38700.0
2006-05-11 14:20:00,35.35,35.36,35.34,35.36,71100.0,20.6411,20.6469,20.6352,20.6469,71100.0
2006-05-11 14:25:00,35.36,35.41,35.36,35.39,59600.0,20.6469,20.6761,20.6469,20.6644,59600.0
2006-05-11 14:30:00,35.39,35.4,35.37,35.39,26500.0,20.6644,20.6703,20.6528,20.6644,26500.0
2006-05-11 14:35:00,35.38,35.39,35.38,35.38,18800.0,20.6586,20.6644,20.6586,20.6586,18800.0
2006-05-11 14:40:00,35.38,35.39,35.34,35.35,54700.0,20.6586,20.6644,20.6352,20.6411,54700.0
2006-05-11 14:45:00,35.35,35.37,35.34,35.35,75500.0,20.6411,20.6528,20.6352,20.6411,75500.0
2006-05-11 14:50:00,35.36,35.36,35.33,35.34,67500.0,20.6469,20.6469,20.6294,20.6352,67500.0
2006-05-11 14:55:00,35.35,35.36,35.31,35.34,80700.0,20.6411,20.6469,20.6177,20.6352,80700.0
2006-05-11 15:00:00,35.34,35.37,35.3,35.34,49000.0,20.6352,20.6528,20.6119,20.6352,49000.0
2006-05-11 15:05:00,35.34,35.41,35.33,35.4,59000.0,20.6352,20.6761,20.6294,20.6703,59000.0
2006-05-11 15:10:00,35.4,35.45,35.39,35.42,96300.0,20.6703,20.6995,20.6644,20.6819,96300.0
2006-05-11 15:15:00,35.42,35.42,35.37,35.4,72300.0,20.6819,20.6819,20.6528,20.6703,72300.0
2006-05-11 15:20:00,35.39,35.4,35.37,35.38,37700.0,20.6644,20.6703,20.6528,20.6586,37700.0
2006-05-11 15:25:00,35.39,35.39,35.36,35.37,55700.0,20.6644,20.6644,20.6469,20.6528,55700.0
2006-05-11 15:30:00,35.37,35.37,35.34,35.35,97100.0,20.6528,20.6528,20.6352,20.6411,97100.0
2006-05-11 15:35:00,35.35,35.37,35.34,35.36,76500.0,20.6411,20.6528,20.6352,20.6469,76500.0
2006-05-11 15:40:00,35.36,35.4,35.36,35.38,102600.0,20.6469,20.6703,20.6469,20.6586,102600.0
2006-05-11 15:45:00,35.39,35.39,35.35,35.35,96300.0,20.6644,20.6644,20.6411,20.6411,96300.0
2006-05-11 15:50:00,35.35,35.37,35.33,35.33,130100.0,20.6411,20.6528,20.6294,20.6294,130100.0
2006-05-11 15:55:00,35.34,35.37,35.33,35.36,152900.0,20.6352,20.6528,20.6294,20.6469,152900.0
2006-05-12 09:30:00,35.37,35.52,35.37,35.41,137500.0,20.6528,20.7403,20.6528,20.6761,137500.0
2006-05-12 09:35:00,35.41,35.41,35.25,35.25,125300.0,20.6761,20.6761,20.5827,20.5827,125300.0
2006-05-12 09:40:00,35.25,35.26,35.14,35.15,112600.0,20.5827,20.5885,20.5185,20.5243,112600.0
2006-05-12 09:45:00,35.15,35.22,35.14,35.2,122500.0,20.5243,20.5652,20.5185,20.5535,122500.0
2006-05-12 09:50:00,35.2,35.2,35.16,35.18,62000.0,20.5535,20.5535,20.5301,20.5418,62000.0
2006-05-12 09:55:00,35.16,35.27,35.16,35.27,50900.0,20.5301,20.5944,20.5301,20.5944,50900.0
2006-05-12 10:00:00,35.27,35.3,35.2,35.21,49500.0,20.5944,20.6119,20.5535,20.5593,49500.0
2006-05-12 10:05:00,35.2,35.22,35.11,35.12,88900.0,20.5535,20.5652,20.5009,20.5068,88900.0
2006-05-12 10:10:00,35.11,35.19,35.11,35.18,106500.0,20.5009,20.5476,20.5009,20.5418,106500.0
2006-05-12 10:15:00,35.17,35.17,35.09,35.1,90100.0,20.536,20.536,20.4893,20.4951,90100.0
2006-05-12 10:20:00,35.09,35.1,35.05,35.1,109600.0,20.4893,20.4951,20.4659,20.4951,109600.0
2006-05-12 10:25:00,35.1,35.1,35.06,35.06,47300.0,20.4951,20.4951,20.4717,20.4717,47300.0
2006-05-12 10:30:00,35.07,35.07,35.05,35.06,51700.0,20.4776,20.4776,20.4659,20.4717,51700.0
2006-05-12 10:35:00,35.05,35.06,35.04,35.04,59800.0,20.4659,20.4717,20.4601,20.4601,59800.0
2006-05-12 10:40:00,35.04,35.05,35.03,35.03,64300.0,20.4601,20.4659,20.4542,20.4542,64300.0
2006-05-12 10:45:00,35.03,35.04,35.01,35.01,66200.0,20.4542,20.4601,20.4425,20.4425,66200.0
2006-05-12 10:50:00,35.01,35.02,35.0,35.02,122200.0,20.4425,20.4484,20.4367,20.4484,122200.0
2006-05-12 10:55:00,35.02,35.04,35.0,35.04,59300.0,20.4484,20.4601,20.4367,20.4601,59300.0
2006-05-12 11:00:00,35.04,35.09,35.04,35.08,102000.0,20.4601,20.4893,20.4601,20.4834,102000.0
2006-05-12 11:05:00,35.08,35.08,35.04,35.04,44300.0,20.4834,20.4834,20.4601,20.4601,44300.0
2006-05-12 11:10:00,35.05,35.06,35.04,35.04,50600.0,20.4659,20.4717,20.4601,20.4601,50600.0
2006-05-12 11:15:00,35.03,35.05,35.03,35.05,47200.0,20.4542,20.4659,20.4542,20.4659,47200.0
2006-05-12 11:20:00,35.05,35.09,35.05,35.09,49000.0,20.4659,20.4893,20.4659,20.4893,49000.0
2006-05-12 11:25:00,35.09,35.09,35.07,35.08,38200.0,20.4893,20.4893,20.4776,20.4834,38200.0
2006-05-12 11:30:00,35.08,35.13,35.06,35.11,122300.0,20.4834,20.5126,20.4717,20.5009,122300.0
2006-05-12 11:35:00,35.11,35.12,35.1,35.1,24900.0,20.5009,20.5068,20.4951,20.4951,24900.0
2006-05-12 11:40:00,35.1,35.12,35.08,35.12,56200.0,20.4951,20.5068,20.4834,20.5068,56200.0
2006-05-12 11:45:00,35.11,35.17,35.11,35.16,30900.0,20.5009,20.536,20.5009,20.5301,30900.0
2006-05-12 11:50:00,35.16,35.16,35.07,35.08,93400.0,20.5301,20.5301,20.4776,20.4834,93400.0
2006-05-12 11:55:00,35.09,35.15,35.09,35.13,52000.0,20.4893,20.5243,20.4893,20.5126,52000.0
2006-05-12 12:00:00,35.13,35.18,35.12,35.15,58900.0,20.5126,20.5418,20.5068,20.5243,58900.0
2006-05-12 12:05:00,35.14,35.15,35.12,35.13,29000.0,20.5185,20.5243,20.5068,20.5126,29000.0
2006-05-12 12:10:00,35.13,35.14,35.12,35.14,32000.0,20.5126,20.5185,20.5068,20.5185,32000.0
2006-05-12 12:15:00,35.13,35.14,35.12,35.13,30400.0,20.5126,20.5185,20.5068,20.5126,30400.0
2006-05-12 12:20:00,35.13,35.13,35.12,35.13,20900.0,20.5126,20.5126,20.5068,20.5126,20900.0
2006-05-12 12:25:00,35.13,35.13,35.12,35.13,15600.0,20.5126,20.5126,20.5068,20.5126,15600.0
2006-05-12 12:30:00,35.12,35.12,35.02,35.04,91000.0,20.5068,20.5068,20.4484,20.4601,91000.0
2006-05-12 12:35:00,35.04,35.05,35.02,35.04,44100.0,20.4601,20.4659,20.4484,20.4601,44100.0
2006-05-12 12:40:00,35.05,35.08,35.04,35.08,52000.0,20.4659,20.4834,20.4601,20.4834,52000.0
2006-05-12 12:45:00,35.08,35.08,35.07,35.07,13900.0,20.4834,20.4834,20.4776,20.4776,13900.0
2006-05-12 12:50:00,35.07,35.08,34.99,34.99,85300.0,20.4776,20.4834,20.4309,20.4309,85300.0
2006-05-12 12:55:00,34.99,35.02,34.97,35.02,29600.0,20.4309,20.4484,20.4192,20.4484,29600.0
2006-05-12 13:00:00,35.01,35.01,34.97,34.98,48900.0,20.4425,20.4425,20.4192,20.425,48900.0
2006-05-12 13:05:00,34.98,34.99,34.93,34.93,62500.0,20.425,20.4309,20.3958,20.3958,62500.0
2006-05-12 13:10:00,34.92,34.94,34.91,34.91,32800.0,20.39,20.4017,20.3842,20.3842,32800.0
2006-05-12 13:15:00,34.91,34.95,34.9,34.94,64800.0,20.3842,20.4075,20.3783,20.4017,64800.0
2006-05-12 13:20:00,34.95,34.95,34.94,34.94,20200.0,20.4075,20.4075,20.4017,20.4017,20200.0
2006-05-12 13:25:00,34.95,34.95,34.91,34.92,38600.0,20.4075,20.4075,20.3842,20.39,38600.0
2006-05-12 13:30:00,34.92,34.92,34.91,34.92,38400.0,20.39,20.39,20.3842,20.39,38400.0
2006-05-12 13:35:00,34.92,34.92,34.91,34.91,34100.0,20.39,20.39,20.3842,20.3842,34100.0
2006-05-12 13:40:00,34.9,34.9,34.89,34.9,35600.0,20.3783,20.3783,20.3725,20.3783,35600.0
2006-05-12 13:45:00,34.89,34.9,34.89,34.9,48000.0,20.3725,20.3783,20.3725,20.3783,48000.0
2006-05-12 13:50:00,34.89,34.91,34.89,34.89,40100.0,20.3725,20.3842,20.3725,20.3725,40100.0
2006-05-12 13:55:00,34.9,34.91,34.89,34.9,69300.0,20.3783,20.3842,20.3725,20.3783,69300.0
2006-05-12 14:00:00,34.89,34.9,34.89,34.9,40300.0,20.3725,20.3783,20.3725,20.3783,40300.0
2006-05-12 14:05:00,34.9,34.96,34.89,34.96,42300.0,20.3783,20.4134,20.3725,20.4134,42300.0
2006-05-12 14:10:00,34.96,35.03,34.95,35.02,88400.0,20.4134,20.4542,20.4075,20.4484,88400.0
2006-05-12 14:15:00,35.02,35.03,34.96,34.97,71800.0,20.4484,20.4542,20.4134,20.4192,71800.0
2006-05-12 14:20:00,34.97,34.98,34.96,34.97,23300.0,20.4192,20.425,20.4134,20.4192,23300.0
2006-05-12 14:25:00,34.97,34.98,34.96,34.97,45500.0,20.4192,20.425,20.4134,20.4192,45500.0
2006-05-12 14:30:00,34.96,34.97,34.94,34.95,42400.0,20.4134,20.4192,20.4017,20.4075,42400.0
2006-05-12 14:35:00,34.95,34.95,34.92,34.93,38500.0,20.4075,20.4075,20.39,20.3958,38500.0
2006-05-12 14:40:00,34.93,34.93,34.92,34.92,38200.0,20.3958,20.3958,20.39,20.39,38200.0
2006-05-12 14:45:00,34.93,34.96,34.93,34.93,65100.0,20.3958,20.4134,20.3958,20.3958,65100.0
2006-05-12 14:50:00,34.93,34.93,34.88,34.88,85200.0,20.3958,20.3958,20.3666,20.3666,85200.0
2006-05-12 14:55:00,34.88,34.89,34.87,34.88,56000.0,20.3666,20.3725,20.3608,20.3666,56000.0
2006-05-12 15:00:00,34.88,34.93,34.88,34.93,62800.0,20.3666,20.3958,20.3666,20.3958,62800.0
2006-05-12 15:05:00,34.92,34.94,34.89,34.89,81200.0,20.39,20.4017,20.3725,20.3725,81200.0
2006-05-12 15:10:00,34.9,34.95,34.88,34.94,55800.0,20.3783,20.4075,20.3666,20.4017,55800.0
2006-05-12 15:15:00,34.95,34.98,34.94,34.98,54700.0,20.4075,20.425,20.4017,20.425,54700.0
2006-05-12 15:20:00,34.98,34.99,34.98,34.99,46700.0,20.425,20.4309,20.425,20.4309,46700.0
2006-05-12 15:25:00,34.99,35.01,34.98,34.99,78200.0,20.4309,20.4425,20.425,20.4309,78200.0
2006-05-12 15:30:00,34.99,35.0,34.91,34.91,83400.0,20.4309,20.4367,20.3842,20.3842,83400.0
2006-05-12 15:35:00,34.9,34.9,34.88,34.9,89400.0,20.3783,20.3783,20.3666,20.3783,89400.0
2006-05-12 15:40:00,34.9,34.96,34.89,34.92,112900.0,20.3783,20.4134,20.3725,20.39,112900.0
2006-05-12 15:45:00,34.92,34.98,34.91,34.98,99300.0,20.39,20.425,20.3842,20.425,99300.0
2006-05-12 15:50:00,34.98,34.99,34.88,34.9,263500.0,20.425,20.4309,20.3666,20.3783,263500.0
2006-05-12 15:55:00,34.91,34.93,34.89,34.9,214100.0,20.3842,20.3958,20.3725,20.3783,214100.0
2006-05-15 09:30:00,34.88,34.97,34.77,34.84,298700.0,20.3666,20.4192,20.3024,20.3433,298700.0
2006-05-15 09:35:00,34.85,34.91,34.77,34.77,43200.0,20.3491,20.3842,20.3024,20.3024,43200.0
2006-05-15 09:40:00,34.76,34.91,34.75,34.82,77600.0,20.2966,20.3842,20.2907,20.3316,77600.0
2006-05-15 09:45:00,34.83,34.84,34.72,34.75,97100.0,20.3374,20.3433,20.2732,20.2907,97100.0
2006-05-15 09:50:00,34.74,34.75,34.67,34.67,55500.0,20.2849,20.2907,20.244,20.244,55500.0
2006-05-15 09:55:00,34.67,34.69,34.61,34.69,76600.0,20.244,20.2557,20.209,20.2557,76600.0
2006-05-15 10:00:00,34.7,34.73,34.65,34.73,97100.0,20.2615,20.2791,20.2323,20.2791,97100.0
2006-05-15 10:05:00,34.72,34.8,34.71,34.79,44400.0,20.2732,20.3199,20.2674,20.3141,44400.0
2006-05-15 10:10:00,34.8,34.92,34.8,34.92,50200.0,20.3199,20.39,20.3199,20.39,50200.0
2006-05-15 10:15:00,34.92,34.98,34.92,34.98,45600.0,20.39,20.425,20.39,20.425,45600.0
2006-05-15 10:20:00,34.98,34.99,34.81,34.83,46400.0,20.425,20.4309,20.3258,20.3374,46400.0
2006-05-15 10:25:00,34.81,34.82,34.74,34.81,46100.0,20.3258,20.3316,20.2849,20.3258,46100.0
2006-05-15 10:30:00,34.81,34.96,34.77,34.96,71300.0,20.3258,20.4134,20.3024,20.4134,71300.0
2006-05-15 10:35:00,34.96,34.98,34.93,34.95,44400.0,20.4134,20.425,20.3958,20.4075,44400.0
2006-05-15 10:40:00,34.96,35.0,34.94,34.95,76000.0,20.4134,20.4367,20.4017,20.4075,76000.0
2006-05-15 10:45:00,34.96,35.0,34.93,34.95,37100.0,20.4134,20.4367,20.3958,20.4075,37100.0
2006-05-15 10:50:00,34.94,34.96,34.92,34.94,25500.0,20.4017,20.4134,20.39,20.4017,25500.0
2006-05-15 10:55:00,34.94,34.94,34.78,34.81,37500.0,20.4017,20.4017,20.3082,20.3258,37500.0
2006-05-15 11:00:00,34.81,34.86,34.79,34.81,24200.0,20.3258,20.355,20.3141,20.3258,24200.0
2006-05-15 11:05:00,34.81,34.87,34.8,34.8,71500.0,20.3258,20.3608,20.3199,20.3199,71500.0
2006-05-15 11:10:00,34.8,34.87,34.8,34.85,42600.0,20.3199,20.3608,20.3199,20.3491,42600.0
2006-05-15 11:15:00,34.85,34.91,34.82,34.9,64600.0,20.3491,20.3842,20.3316,20.3783,64600.0
2006-05-15 11:20:00,34.9,34.9,34.83,34.84,46100.0,20.3783,20.3783,20.3374,20.3433,46100.0
2006-05-15 11:25:00,34.84,34.85,34.82,34.85,23200.0,20.3433,20.3491,20.3316,20.3491,23200.0
2006-05-15 11:30:00,34.85,34.85,34.8,34.81,95600.0,20.3491,20.3491,20.3199,20.3258,95600.0
2006-05-15 11:35:00,34.8,34.82,34.76,34.82,66800.0,20.3199,20.3316,20.2966,20.3316,66800.0
2006-05-15 11:40:00,34.82,34.86,34.8,34.85,30900.0,20.3316,20.355,20.3199,20.3491,30900.0
2006-05-15 11:45:00,34.84,34.85,34.81,34.85,36100.0,20.3433,20.3491,20.3258,20.3491,36100.0
2006-05-15 11:50:00,34.85,34.86,34.83,34.86,29300.0,20.3491,20.355,20.3374,20.355,29300.0
2006-05-15 11:55:00,34.86,34.86,34.83,34.83,12200.0,20.355,20.355,20.3374,20.3374,12200.0
2006-05-15 12:00:00,34.84,34.86,34.84,34.86,33600.0,20.3433,20.355,20.3433,20.355,33600.0
2006-05-15 12:05:00,34.85,34.86,34.84,34.84,8100.0,20.3491,20.355,20.3433,20.3433,8100.0
2006-05-15 12:10:00,34.84,34.86,34.83,34.85,14900.0,20.3433,20.355,20.3374,20.3491,14900.0
2006-05-15 12:15:00,34.84,34.84,34.81,34.82,25300.0,20.3433,20.3433,20.3258,20.3316,25300.0
2006-05-15 12:20:00,34.83,34.84,34.82,34.83,15800.0,20.3374,20.3433,20.3316,20.3374,15800.0
2006-05-15 12:25:00,34.83,34.84,34.82,34.84,18900.0,20.3374,20.3433,20.3316,20.3433,18900.0
2006-05-15 12:30:00,34.83,34.87,34.83,34.85,18400.0,20.3374,20.3608,20.3374,20.3491,18400.0
2006-05-15 12:35:00,34.86,34.86,34.82,34.83,55100.0,20.355,20.355,20.3316,20.3374,55100.0
2006-05-15 12:40:00,34.83,34.84,34.82,34.83,37100.0,20.3374,20.3433,20.3316,20.3374,37100.0
2006-05-15 12:45:00,34.84,34.84,34.83,34.84,10400.0,20.3433,20.3433,20.3374,20.3433,10400.0
2006-05-15 12:50:00,34.84,34.84,34.83,34.84,10500.0,20.3433,20.3433,20.3374,20.3433,10500.0
2006-05-15 12:55:00,34.84,34.84,34.83,34.84,18100.0,20.3433,20.3433,20.3374,20.3433,18100.0
2006-05-15 13:00:00,34.83,34.84,34.78,34.8,40100.0,20.3374,20.3433,20.3082,20.3199,40100.0
2006-05-15 13:05:00,34.8,34.81,34.79,34.8,13100.0,20.3199,20.3258,20.3141,20.3199,13100.0
2006-05-15 13:10:00,34.8,34.8,34.76,34.79,28000.0,20.3199,20.3199,20.2966,20.3141,28000.0
2006-05-15 13:15:00,34.77,34.79,34.75,34.76,33900.0,20.3024,20.3141,20.2907,20.2966,33900.0
2006-05-15 13:20:00,34.75,34.77,34.72,34.74,33000.0,20.2907,20.3024,20.2732,20.2849,33000.0
2006-05-15 13:25:00,34.72,34.78,34.72,34.77,31700.0,20.2732,20.3082,20.2732,20.3024,31700.0
2006-05-15 13:30:00,34.76,34.77,34.75,34.75,23400.0,20.2966,20.3024,20.2907,20.2907,23400.0
2006-05-15 13:35:00,34.76,34.77,34.75,34.75,23400.0,20.2966,20.3024,20.2907,20.2907,23400.0
2006-05-15 13:40:00,34.76,34.79,34.74,34.78,35600.0,20.2966,20.3141,20.2849,20.3082,35600.0
2006-05-15 13:45:00,34.78,34.79,34.74,34.75,43400.0,20.3082,20.3141,20.2849,20.2907,43400.0
2006-05-15 13:50:00,34.75,34.75,34.68,34.72,37800.0,20.2907,20.2907,20.2499,20.2732,37800.0
2006-05-15 13:55:00,34.72,34.72,34.66,34.66,59000.0,20.2732,20.2732,20.2382,20.2382,59000.0
2006-05-15 14:00:00,34.67,34.71,34.67,34.71,77300.0,20.244,20.2674,20.244,20.2674,77300.0
2006-05-15 14:05:00,34.71,34.73,34.68,34.68,84700.0,20.2674,20.2791,20.2499,20.2499,84700.0
2006-05-15 14:10:00,34.67,34.68,34.65,34.65,72900.0,20.244,20.2499,20.2323,20.2323,72900.0
2006-05-15 14:15:00,34.66,34.7,34.61,34.69,47900.0,20.2382,20.2615,20.209,20.2557,47900.0
2006-05-15 14:20:00,34.69,34.7,34.69,34.69,23600.0,20.2557,20.2615,20.2557,20.2557,23600.0
2006-05-15 14:25:00,34.69,34.79,34.69,34.78,45800.0,20.2557,20.3141,20.2557,20.3082,45800.0
2006-05-15 14:30:00,34.78,34.82,34.78,34.82,44300.0,20.3082,20.3316,20.3082,20.3316,44300.0
2006-05-15 14:35:00,34.82,34.82,34.77,34.79,16800.0,20.3316,20.3316,20.3024,20.3141,16800.0
2006-05-15 14:40:00,34.78,34.79,34.75,34.78,35400.0,20.3082,20.3141,20.2907,20.3082,35400.0
2006-05-15 14:45:00,34.78,34.8,34.75,34.75,62100.0,20.3082,20.3199,20.2907,20.2907,62100.0
2006-05-15 14:50:00,34.75,34.81,34.75,34.8,56800.0,20.2907,20.3258,20.2907,20.3199,56800.0
2006-05-15 14:55:00,34.8,34.8,34.77,34.79,24900.0,20.3199,20.3199,20.3024,20.3141,24900.0
2006-05-15 15:00:00,34.78,34.81,34.77,34.8,42800.0,20.3082,20.3258,20.3024,20.3199,42800.0
2006-05-15 15:05:00,34.81,34.88,34.8,34.85,98800.0,20.3258,20.3666,20.3199,20.3491,98800.0
2006-05-15 15:10:00,34.84,34.91,34.83,34.9,46700.0,20.3433,20.3842,20.3374,20.3783,46700.0
2006-05-15 15:15:00,34.9,34.92,34.85,34.9,55500.0,20.3783,20.39,20.3491,20.3783,55500.0
2006-05-15 15:20:00,34.91,34.91,34.86,34.9,40000.0,20.3842,20.3842,20.355,20.3783,40000.0
2006-05-15 15:25:00,34.9,34.91,34.86,34.87,44100.0,20.3783,20.3842,20.355,20.3608,44100.0
2006-05-15 15:30:00,34.88,34.98,34.87,34.98,79700.0,20.3666,20.425,20.3608,20.425,79700.0
2006-05-15 15:35:00,34.98,35.0,34.96,34.98,96600.0,20.425,20.4367,20.4134,20.425,96600.0
2006-05-15 15:40:00,34.98,34.99,34.92,34.92,67700.0,20.425,20.4309,20.39,20.39,67700.0
2006-05-15 15:45:00,34.92,34.94,34.9,34.92,84300.0,20.39,20.4017,20.3783,20.39,84300.0
2006-05-15 15:50:00,34.93,34.96,34.91,34.94,85700.0,20.3958,20.4134,20.3842,20.4017,85700.0
2006-05-15 15:55:00,34.94,34.96,34.92,34.96,111700.0,20.4017,20.4134,20.39,20.4134,111700.0
2006-05-16 09:30:00,35.05,35.12,35.04,35.07,86400.0,20.4659,20.5068,20.4601,20.4776,86400.0
2006-05-16 09:35:00,35.08,35.08,35.01,35.04,31300.0,20.4834,20.4834,20.4425,20.4601,31300.0
2006-05-16 09:40:00,35.03,35.06,34.98,34.98,31200.0,20.4542,20.4717,20.425,20.425,31200.0
2006-05-16 09:45:00,34.98,35.02,34.94,34.97,45200.0,20.425,20.4484,20.4017,20.4192,45200.0
2006-05-16 09:50:00,34.97,35.0,34.93,34.94,68400.0,20.4192,20.4367,20.3958,20.4017,68400.0
2006-05-16 09:55:00,34.93,34.94,34.87,34.88,18100.0,20.3958,20.4017,20.3608,20.3666,18100.0
2006-05-16 10:00:00,34.88,34.98,34.88,34.98,33700.0,20.3666,20.425,20.3666,20.425,33700.0
2006-05-16 10:05:00,34.98,35.0,34.93,34.95,136800.0,20.425,20.4367,20.3958,20.4075,136800.0
2006-05-16 10:10:00,34.95,34.96,34.93,34.93,39300.0,20.4075,20.4134,20.3958,20.3958,39300.0
2006-05-16 10:15:00,34.93,34.93,34.89,34.92,37800.0,20.3958,20.3958,20.3725,20.39,37800.0
2006-05-16 10:20:00,34.93,34.99,34.93,34.98,31200.0,20.3958,20.4309,20.3958,20.425,31200.0
2006-05-16 10:25:00,34.98,35.0,34.95,34.95,27500.0,20.425,20.4367,20.4075,20.4075,27500.0
2006-05-16 10:30:00,34.96,34.96,34.93,34.96,39700.0,20.4134,20.4134,20.3958,20.4134,39700.0
2006-05-16 10:35:00,34.96,34.98,34.91,34.92,56000.0,20.4134,20.425,20.3842,20.39,56000.0
2006-05-16 10:40:00,34.91,34.91,34.86,34.9,43100.0,20.3842,20.3842,20.355,20.3783,43100.0
2006-05-16 10:45:00,34.91,34.91,34.89,34.89,23100.0,20.3842,20.3842,20.3725,20.3725,23100.0
2006-05-16 10:50:00,34.89,34.91,34.88,34.88,25400.0,20.3725,20.3842,20.3666,20.3666,25400.0
2006-05-16 10:55:00,34.89,34.91,34.88,34.88,29600.0,20.3725,20.3842,20.3666,20.3666,29600.0
2006-05-16 11:00:00,34.89,34.92,34.87,34.91,26600.0,20.3725,20.39,20.3608,20.3842,26600.0
2006-05-16 11:05:00,34.92,34.95,34.91,34.93,29700.0,20.39,20.4075,20.3842,20.3958,29700.0
2006-05-16 11:10:00,34.94,34.96,34.9,34.9,39000.0,20.4017,20.4134,20.3783,20.3783,39000.0
2006-05-16 11:15:00,34.91,34.91,34.89,34.9,18000.0,20.3842,20.3842,20.3725,20.3783,18000.0
2006-05-16 11:20:00,34.9,34.92,34.89,34.92,12700.0,20.3783,20.39,20.3725,20.39,12700.0
2006-05-16 11:25:00,34.91,34.92,34.87,34.87,32900.0,20.3842,20.39,20.3608,20.3608,32900.0
2006-05-16 11:30:00,34.87,34.87,34.85,34.87,22000.0,20.3608,20.3608,20.3491,20.3608,22000.0
2006-05-16 11:35:00,34.86,34.91,34.85,34.9,19200.0,20.355,20.3842,20.3491,20.3783,19200.0
2006-05-16 11:40:00,34.89,34.9,34.81,34.81,37400.0,20.3725,20.3783,20.3258,20.3258,37400.0
2006-05-16 11:45:00,34.82,34.82,34.81,34.82,11200.0,20.3316,20.3316,20.3258,20.3316,11200.0
2006-05-16 11:50:00,34.82,34.86,34.82,34.85,13500.0,20.3316,20.355,20.3316,20.3491,13500.0
2006-05-16 11:55:00,34.85,34.86,34.79,34.84,34400.0,20.3491,20.355,20.3141,20.3433,34400.0
2006-05-16 12:00:00,34.83,34.86,34.83,34.85,39200.0,20.3374,20.355,20.3374,20.3491,39200.0
2006-05-16 12:05:00,34.85,34.87,34.85,34.86,18900.0,20.3491,20.3608,20.3491,20.355,18900.0
2006-05-16 12:10:00,34.86,34.88,34.84,34.86,19900.0,20.355,20.3666,20.3433,20.355,19900.0
2006-05-16 12:15:00,34.86,34.87,34.82,34.83,29300.0,20.355,20.3608,20.3316,20.3374,29300.0
2006-05-16 12:20:00,34.83,34.85,34.79,34.79,15100.0,20.3374,20.3491,20.3141,20.3141,15100.0
2006-05-16 12:25:00,34.78,34.85,34.78,34.85,10800.0,20.3082,20.3491,20.3082,20.3491,10800.0
2006-05-16 12:30:00,34.86,34.91,34.86,34.89,22300.0,20.355,20.3842,20.355,20.3725,22300.0
2006-05-16 12:35:00,34.89,34.92,34.87,34.92,23800.0,20.3725,20.39,20.3608,20.39,23800.0
2006-05-16 12:40:00,34.91,34.97,34.91,34.95,26600.0,20.3842,20.4192,20.3842,20.4075,26600.0
2006-05-16 12:45:00,34.95,34.97,34.95,34.96,11900.0,20.4075,20.4192,20.4075,20.4134,11900.0
2006-05-16 12:50:00,34.97,34.98,34.95,34.97,18500.0,20.4192,20.425,20.4075,20.4192,18500.0
2006-05-16 12:55:00,34.97,35.04,34.96,35.03,33300.0,20.4192,20.4601,20.4134,20.4542,33300.0
2006-05-16 13:00:00,35.03,35.04,34.98,34.99,21600.0,20.4542,20.4601,20.425,20.4309,21600.0
2006-05-16 13:05:00,34.99,35.0,34.95,34.98,24600.0,20.4309,20.4367,20.4075,20.425,24600.0
2006-05-16 13:10:00,34.98,35.03,34.97,35.02,109000.0,20.425,20.4542,20.4192,20.4484,109000.0
2006-05-16 13:15:00,35.01,35.02,34.97,34.98,51900.0,20.4425,20.4484,20.4192,20.425,51900.0
2006-05-16 13:20:00,34.98,34.99,34.96,34.97,30600.0,20.425,20.4309,20.4134,20.4192,30600.0
2006-05-16 13:25:00,34.96,34.97,34.96,34.97,11400.0,20.4134,20.4192,20.4134,20.4192,11400.0
2006-05-16 13:30:00,34.96,34.96,34.92,34.94,23800.0,20.4134,20.4134,20.39,20.4017,23800.0
2006-05-16 13:35:00,34.95,34.98,34.95,34.96,18700.0,20.4075,20.425,20.4075,20.4134,18700.0
2006-05-16 13:40:00,34.96,34.97,34.92,34.92,15400.0,20.4134,20.4192,20.39,20.39,15400.0
2006-05-16 13:45:00,34.93,34.94,34.89,34.89,16300.0,20.3958,20.4017,20.3725,20.3725,16300.0
2006-05-16 13:50:00,34.89,34.95,34.89,34.93,29600.0,20.3725,20.4075,20.3725,20.3958,29600.0
2006-05-16 13:55:00,34.93,34.95,34.92,34.94,15600.0,20.3958,20.4075,20.39,20.4017,15600.0
2006-05-16 14:00:00,34.94,34.94,34.88,34.9,19100.0,20.4017,20.4017,20.3666,20.3783,19100.0
2006-05-16 14:05:00,34.9,34.91,34.85,34.86,64500.0,20.3783,20.3842,20.3491,20.355,64500.0
2006-05-16 14:10:00,34.86,34.86,34.83,34.83,32700.0,20.355,20.355,20.3374,20.3374,32700.0
2006-05-16 14:15:00,34.83,34.84,34.82,34.82,13400.0,20.3374,20.3433,20.3316,20.3316,13400.0
2006-05-16 14:20:00,34.83,34.84,34.81,34.82,12100.0,20.3374,20.3433,20.3258,20.3316,12100.0
2006-05-16 14:25:00,34.82,34.82,34.77,34.81,47700.0,20.3316,20.3316,20.3024,20.3258,47700.0
2006-05-16 14:30:00,34.8,34.85,34.8,34.83,20700.0,20.3199,20.3491,20.3199,20.3374,20700.0
2006-05-16 14:35:00,34.85,34.85,34.8,34.8,105500.0,20.3491,20.3491,20.3199,20.3199,105500.0
2006-05-16 14:40:00,34.81,34.82,34.79,34.79,12100.0,20.3258,20.3316,20.3141,20.3141,12100.0
2006-05-16 14:45:00,34.79,34.8,34.77,34.77,33700.0,20.3141,20.3199,20.3024,20.3024,33700.0
2006-05-16 14:50:00,34.78,34.82,34.77,34.8,149600.0,20.3082,20.3316,20.3024,20.3199,149600.0
2006-05-16 14:55:00,34.81,34.82,34.79,34.81,144700.0,20.3258,20.3316,20.3141,20.3258,144700.0
2006-05-16 15:00:00,34.81,34.86,34.81,34.84,62700.0,20.3258,20.355,20.3258,20.3433,62700.0
2006-05-16 15:05:00,34.84,34.85,34.82,34.83,24700.0,20.3433,20.3491,20.3316,20.3374,24700.0
2006-05-16 15:10:00,34.82,34.82,34.78,34.78,30800.0,20.3316,20.3316,20.3082,20.3082,30800.0
2006-05-16 15:15:00,34.78,34.8,34.74,34.75,57200.0,20.3082,20.3199,20.2849,20.2907,57200.0
2006-05-16 15:20:00,34.76,34.76,34.75,34.75,37000.0,20.2966,20.2966,20.2907,20.2907,37000.0
2006-05-16 15:25:00,34.75,34.75,34.72,34.74,57700.0,20.2907,20.2907,20.2732,20.2849,57700.0
2006-05-16 15:30:00,34.74,34.75,34.74,34.75,48400.0,20.2849,20.2907,20.2849,20.2907,48400.0
2006-05-16 15:35:00,34.74,34.75,34.73,34.74,55200.0,20.2849,20.2907,20.2791,20.2849,55200.0
2006-05-16 15:40:00,34.74,34.75,34.7,34.71,109200.0,20.2849,20.2907,20.2615,20.2674,109200.0
2006-05-16 15:45:00,34.71,34.71,34.68,34.68,96300.0,20.2674,20.2674,20.2499,20.2499,96300.0
2006-05-16 15:50:00,34.68,34.7,34.67,34.67,79700.0,20.2499,20.2615,20.244,20.244,79700.0
2006-05-16 15:55:00,34.67,34.71,34.67,34.7,136800.0,20.244,20.2674,20.244,20.2615,136800.0
2006-05-17 09:30:00,34.53,34.55,34.46,34.53,133400.0,20.1623,20.1739,20.1214,20.1623,133400.0
2006-05-17 09:35:00,34.55,34.68,34.51,34.57,77200.0,20.1739,20.2499,20.1506,20.1856,77200.0
2006-05-17 09:40:00,34.58,34.61,34.44,34.59,83600.0,20.1915,20.209,20.1097,20.1973,83600.0
2006-05-17 09:45:00,34.6,34.6,34.53,34.56,83300.0,20.2031,20.2031,20.1623,20.1798,83300.0
2006-05-17 09:50:00,34.54,34.64,34.53,34.56,118300.0,20.1681,20.2265,20.1623,20.1798,118300.0
2006-05-17 09:55:00,34.56,34.57,34.47,34.53,106200.0,20.1798,20.1856,20.1272,20.1623,106200.0
2006-05-17 10:00:00,34.53,34.53,34.49,34.51,91100.0,20.1623,20.1623,20.1389,20.1506,91100.0
2006-05-17 10:05:00,34.49,34.53,34.43,34.44,89500.0,20.1389,20.1623,20.1039,20.1097,89500.0
2006-05-17 10:10:00,34.45,34.5,34.45,34.5,53100.0,20.1156,20.1448,20.1156,20.1448,53100.0
2006-05-17 10:15:00,34.5,34.56,34.47,34.56,54400.0,20.1448,20.1798,20.1272,20.1798,54400.0
2006-05-17 10:20:00,34.57,34.61,34.55,34.61,35900.0,20.1856,20.209,20.1739,20.209,35900.0
2006-05-17 10:25:00,34.62,34.67,34.57,34.58,73800.0,20.2148,20.244,20.1856,20.1915,73800.0
2006-05-17 10:30:00,34.58,34.62,34.58,34.61,44800.0,20.1915,20.2148,20.1915,20.209,44800.0
2006-05-17 10:35:00,34.63,34.64,34.6,34.6,58000.0,20.2207,20.2265,20.2031,20.2031,58000.0
2006-05-17 10:40:00,34.6,34.63,34.57,34.61,62600.0,20.2031,20.2207,20.1856,20.209,62600.0
2006-05-17 10:45:00,34.62,34.63,34.59,34.62,148500.0,20.2148,20.2207,20.1973,20.2148,148500.0
2006-05-17 10:50:00,34.63,34.63,34.58,34.61,21600.0,20.2207,20.2207,20.1915,20.209,21600.0
2006-05-17 10:55:00,34.61,34.65,34.61,34.64,30900.0,20.209,20.2323,20.209,20.2265,30900.0
2006-05-17 11:00:00,34.64,34.65,34.61,34.64,70700.0,20.2265,20.2323,20.209,20.2265,70700.0
2006-05-17 11:05:00,34.65,34.65,34.59,34.6,115100.0,20.2323,20.2323,20.1973,20.2031,115100.0
2006-05-17 11:10:00,34.61,34.62,34.55,34.58,743200.0,20.209,20.2148,20.1739,20.1915,743200.0
2006-05-17 11:15:00,34.58,34.67,34.55,34.67,115500.0,20.1915,20.244,20.1739,20.244,115500.0
2006-05-17 11:20:00,34.66,34.68,34.63,34.63,83300.0,20.2382,20.2499,20.2207,20.2207,83300.0
2006-05-17 11:25:00,34.63,34.65,34.55,34.56,113700.0,20.2207,20.2323,20.1739,20.1798,113700.0
2006-05-17 11:30:00,34.55,34.66,34.55,34.62,76100.0,20.1739,20.2382,20.1739,20.2148,76100.0
2006-05-17 11:35:00,34.62,34.71,34.59,34.7,59900.0,20.2148,20.2674,20.1973,20.2615,59900.0
2006-05-17 11:40:00,34.7,34.74,34.68,34.73,54900.0,20.2615,20.2849,20.2499,20.2791,54900.0
2006-05-17 11:45:00,34.74,34.76,34.67,34.68,81500.0,20.2849,20.2966,20.244,20.2499,81500.0
2006-05-17 11:50:00,34.68,34.69,34.66,34.69,54900.0,20.2499,20.2557,20.2382,20.2557,54900.0
2006-05-17 11:55:00,34.67,34.69,34.63,34.64,31900.0,20.244,20.2557,20.2207,20.2265,31900.0
2006-05-17 12:00:00,34.64,34.65,34.58,34.6,157400.0,20.2265,20.2323,20.1915,20.2031,157400.0
2006-05-17 12:05:00,34.6,34.64,34.6,34.61,31100.0,20.2031,20.2265,20.2031,20.209,31100.0
2006-05-17 12:10:00,34.61,34.65,34.61,34.64,32100.0,20.209,20.2323,20.209,20.2265,32100.0
2006-05-17 12:15:00,34.64,34.65,34.61,34.62,33000.0,20.2265,20.2323,20.209,20.2148,33000.0
2006-05-17 12:20:00,34.62,34.63,34.58,34.58,45700.0,20.2148,20.2207,20.1915,20.1915,45700.0
2006-05-17 12:25:00,34.58,34.58,34.53,34.56,44800.0,20.1915,20.1915,20.1623,20.1798,44800.0
2006-05-17 12:30:00,34.56,34.63,34.55,34.63,48100.0,20.1798,20.2207,20.1739,20.2207,48100.0
2006-05-17 12:35:00,34.63,34.71,34.63,34.71,91700.0,20.2207,20.2674,20.2207,20.2674,91700.0
2006-05-17 12:40:00,34.7,34.74,34.69,34.69,44800.0,20.2615,20.2849,20.2557,20.2557,44800.0
2006-05-17 12:45:00,34.68,34.68,34.61,34.66,42700.0,20.2499,20.2499,20.209,20.2382,42700.0
2006-05-17 12:50:00,34.66,34.67,34.62,34.65,32500.0,20.2382,20.244,20.2148,20.2323,32500.0
2006-05-17 12:55:00,34.65,34.68,34.62,34.66,32500.0,20.2323,20.2499,20.2148,20.2382,32500.0
2006-05-17 13:00:00,34.66,34.73,34.65,34.67,39800.0,20.2382,20.2791,20.2323,20.244,39800.0
2006-05-17 13:05:00,34.65,34.66,34.65,34.66,36200.0,20.2323,20.2382,20.2323,20.2382,36200.0
2006-05-17 13:10:00,34.66,34.66,34.58,34.58,38200.0,20.2382,20.2382,20.1915,20.1915,38200.0
2006-05-17 13:15:00,34.59,34.64,34.56,34.63,33100.0,20.1973,20.2265,20.1798,20.2207,33100.0
2006-05-17 13:20:00,34.64,34.65,34.61,34.61,46600.0,20.2265,20.2323,20.209,20.209,46600.0
2006-05-17 13:25:00,34.63,34.63,34.56,34.6,57000.0,20.2207,20.2207,20.1798,20.2031,57000.0
2006-05-17 13:30:00,34.59,34.61,34.56,34.59,41500.0,20.1973,20.209,20.1798,20.1973,41500.0
2006-05-17 13:35:00,34.6,34.62,34.59,34.6,26100.0,20.2031,20.2148,20.1973,20.2031,26100.0
2006-05-17 13:40:00,34.61,34.61,34.57,34.6,46700.0,20.209,20.209,20.1856,20.2031,46700.0
2006-05-17 13:45:00,34.6,34.67,34.6,34.66,39100.0,20.2031,20.244,20.2031,20.2382,39100.0
2006-05-17 13:50:00,34.67,34.72,34.67,34.7,94100.0,20.244,20.2732,20.244,20.2615,94100.0
2006-05-17 13:55:00,34.69,34.7,34.63,34.63,49200.0,20.2557,20.2615,20.2207,20.2207,49200.0
2006-05-17 14:00:00,34.63,34.64,34.61,34.63,34700.0,20.2207,20.2265,20.209,20.2207,34700.0
2006-05-17 14:05:00,34.63,34.63,34.57,34.58,31100.0,20.2207,20.2207,20.1856,20.1915,31100.0
2006-05-17 14:10:00,34.58,34.6,34.57,34.58,44800.0,20.1915,20.2031,20.1856,20.1915,44800.0
2006-05-17 14:15:00,34.57,34.58,34.51,34.53,59200.0,20.1856,20.1915,20.1506,20.1623,59200.0
2006-05-17 14:20:00,34.54,34.55,34.5,34.54,59000.0,20.1681,20.1739,20.1448,20.1681,59000.0
2006-05-17 14:25:00,34.53,34.56,34.5,34.56,55800.0,20.1623,20.1798,20.1448,20.1798,55800.0
2006-05-17 14:30:00,34.56,34.58,34.55,34.56,31000.0,20.1798,20.1915,20.1739,20.1798,31000.0
2006-05-17 14:35:00,34.57,34.57,34.49,34.5,57600.0,20.1856,20.1856,20.1389,20.1448,57600.0
2006-05-17 14:40:00,34.53,34.58,34.52,34.58,35600.0,20.1623,20.1915,20.1564,20.1915,35600.0
2006-05-17 14:45:00,34.58,34.6,34.53,34.58,246900.0,20.1915,20.2031,20.1623,20.1915,246900.0
2006-05-17 14:50:00,34.59,34.62,34.58,34.62,73900.0,20.1973,20.2148,20.1915,20.2148,73900.0
2006-05-17 14:55:00,34.62,34.64,34.59,34.59,64400.0,20.2148,20.2265,20.1973,20.1973,64400.0
2006-05-17 15:00:00,34.59,34.64,34.59,34.63,48200.0,20.1973,20.2265,20.1973,20.2207,48200.0
2006-05-17 15:05:00,34.63,34.71,34.57,34.71,111200.0,20.2207,20.2674,20.1856,20.2674,111200.0
2006-05-17 15:10:00,34.71,34.72,34.56,34.62,156700.0,20.2674,20.2732,20.1798,20.2148,156700.0
2006-05-17 15:15:00,34.63,34.66,34.6,34.6,63400.0,20.2207,20.2382,20.2031,20.2031,63400.0
2006-05-17 15:20:00,34.6,34.66,34.56,34.65,113700.0,20.2031,20.2382,20.1798,20.2323,113700.0
2006-05-17 15:25:00,34.65,34.67,34.64,34.66,60200.0,20.2323,20.244,20.2265,20.2382,60200.0
2006-05-17 15:30:00,34.66,34.66,34.6,34.66,119100.0,20.2382,20.2382,20.2031,20.2382,119100.0
2006-05-17 15:35:00,34.66,34.68,34.56,34.59,137500.0,20.2382,20.2499,20.1798,20.1973,137500.0
2006-05-17 15:40:00,34.59,34.6,34.55,34.56,114700.0,20.1973,20.2031,20.1739,20.1798,114700.0
2006-05-17 15:45:00,34.56,34.56,34.48,34.52,231400.0,20.1798,20.1798,20.1331,20.1564,231400.0
2006-05-17 15:50:00,34.52,34.54,34.5,34.52,147500.0,20.1564,20.1681,20.1448,20.1564,147500.0
2006-05-17 15:55:00,34.51,34.56,34.51,34.55,191800.0,20.1506,20.1798,20.1506,20.1739,191800.0
2006-05-18 09:30:00,34.83,34.88,34.75,34.79,183700.0,20.3374,20.3666,20.2907,20.3141,183700.0
2006-05-18 09:35:00,34.8,34.84,34.76,34.84,84200.0,20.3199,20.3433,20.2966,20.3433,84200.0
2006-05-18 09:40:00,34.83,34.86,34.8,34.86,73900.0,20.3374,20.355,20.3199,20.355,73900.0
2006-05-18 09:45:00,34.86,34.9,34.79,34.89,101700.0,20.355,20.3783,20.3141,20.3725,101700.0
2006-05-18 09:50:00,34.88,34.94,34.85,34.91,112000.0,20.3666,20.4017,20.3491,20.3842,112000.0
2006-05-18 09:55:00,34.91,34.92,34.9,34.91,47300.0,20.3842,20.39,20.3783,20.3842,47300.0
2006-05-18 10:00:00,34.9,34.97,34.88,34.9,74000.0,20.3783,20.4192,20.3666,20.3783,74000.0
2006-05-18 10:05:00,34.9,34.92,34.85,34.9,63900.0,20.3783,20.39,20.3491,20.3783,63900.0
2006-05-18 10:10:00,34.9,34.93,34.87,34.9,145200.0,20.3783,20.3958,20.3608,20.3783,145200.0
2006-05-18 10:15:00,34.91,34.94,34.9,34.94,73600.0,20.3842,20.4017,20.3783,20.4017,73600.0
2006-05-18 10:20:00,34.92,34.93,34.9,34.9,86500.0,20.39,20.3958,20.3783,20.3783,86500.0
2006-05-18 10:25:00,34.89,34.89,34.85,34.85,36400.0,20.3725,20.3725,20.3491,20.3491,36400.0
2006-05-18 10:30:00,34.84,34.89,34.82,34.82,190400.0,20.3433,20.3725,20.3316,20.3316,190400.0
2006-05-18 10:35:00,34.82,34.85,34.8,34.84,68300.0,20.3316,20.3491,20.3199,20.3433,68300.0
2006-05-18 10:40:00,34.85,34.86,34.84,34.85,52500.0,20.3491,20.355,20.3433,20.3491,52500.0
2006-05-18 10:45:00,34.85,34.87,34.83,34.86,75900.0,20.3491,20.3608,20.3374,20.355,75900.0
2006-05-18 10:50:00,34.86,34.86,34.79,34.8,132300.0,20.355,20.355,20.3141,20.3199,132300.0
2006-05-18 10:55:00,34.8,34.82,34.79,34.81,28500.0,20.3199,20.3316,20.3141,20.3258,28500.0
2006-05-18 11:00:00,34.81,34.82,34.79,34.81,47700.0,20.3258,20.3316,20.3141,20.3258,47700.0
2006-05-18 11:05:00,34.82,34.82,34.74,34.75,64300.0,20.3316,20.3316,20.2849,20.2907,64300.0
2006-05-18 11:10:00,34.74,34.77,34.73,34.76,49800.0,20.2849,20.3024,20.2791,20.2966,49800.0
2006-05-18 11:15:00,34.77,34.78,34.75,34.75,58200.0,20.3024,20.3082,20.2907,20.2907,58200.0
2006-05-18 11:20:00,34.75,34.81,34.75,34.8,40800.0,20.2907,20.3258,20.2907,20.3199,40800.0
2006-05-18 11:25:00,34.81,34.87,34.8,34.85,44600.0,20.3258,20.3608,20.3199,20.3491,44600.0
2006-05-18 11:30:00,34.85,34.88,34.85,34.86,56500.0,20.3491,20.3666,20.3491,20.355,56500.0
2006-05-18 11:35:00,34.86,34.88,34.85,34.86,30700.0,20.355,20.3666,20.3491,20.355,30700.0
2006-05-18 11:40:00,34.85,34.87,34.85,34.86,26200.0,20.3491,20.3608,20.3491,20.355,26200.0
2006-05-18 11:45:00,34.87,34.87,34.85,34.86,25900.0,20.3608,20.3608,20.3491,20.355,25900.0
2006-05-18 11:50:00,34.85,34.86,34.77,34.77,119500.0,20.3491,20.355,20.3024,20.3024,119500.0
2006-05-18 11:55:00,34.77,34.82,34.76,34.8,54800.0,20.3024,20.3316,20.2966,20.3199,54800.0
2006-05-18 12:00:00,34.81,34.84,34.75,34.8,85000.0,20.3258,20.3433,20.2907,20.3199,85000.0
2006-05-18 12:05:00,34.8,34.83,34.78,34.81,66400.0,20.3199,20.3374,20.3082,20.3258,66400.0
2006-05-18 12:10:00,34.81,34.83,34.79,34.82,38800.0,20.3258,20.3374,20.3141,20.3316,38800.0
2006-05-18 12:15:00,34.82,34.86,34.76,34.76,63700.0,20.3316,20.355,20.2966,20.2966,63700.0
2006-05-18 12:20:00,34.73,34.78,34.73,34.76,27300.0,20.2791,20.3082,20.2791,20.2966,27300.0
2006-05-18 12:25:00,34.76,34.8,34.76,34.76,60900.0,20.2966,20.3199,20.2966,20.2966,60900.0
2006-05-18 12:30:00,34.75,34.79,34.75,34.78,30200.0,20.2907,20.3141,20.2907,20.3082,30200.0
2006-05-18 12:35:00,34.8,34.81,34.78,34.79,30500.0,20.3199,20.3258,20.3082,20.3141,30500.0
2006-05-18 12:40:00,34.8,34.82,34.8,34.81,28100.0,20.3199,20.3316,20.3199,20.3258,28100.0
2006-05-18 12:45:00,34.81,34.81,34.79,34.79,41800.0,20.3258,20.3258,20.3141,20.3141,41800.0
2006-05-18 12:50:00,34.8,34.83,34.8,34.81,25600.0,20.3199,20.3374,20.3199,20.3258,25600.0
2006-05-18 12:55:00,34.82,34.83,34.81,34.82,26800.0,20.3316,20.3374,20.3258,20.3316,26800.0
2006-05-18 13:00:00,34.82,34.83,34.82,34.83,26500.0,20.3316,20.3374,20.3316,20.3374,26500.0
2006-05-18 13:05:00,34.83,34.83,34.81,34.81,26700.0,20.3374,20.3374,20.3258,20.3258,26700.0
2006-05-18 13:10:00,34.81,34.82,34.75,34.75,43700.0,20.3258,20.3316,20.2907,20.2907,43700.0
2006-05-18 13:15:00,34.76,34.79,34.73,34.76,46500.0,20.2966,20.3141,20.2791,20.2966,46500.0
2006-05-18 13:20:00,34.76,34.78,34.75,34.78,33900.0,20.2966,20.3082,20.2907,20.3082,33900.0
2006-05-18 13:25:00,34.78,34.8,34.77,34.79,41600.0,20.3082,20.3199,20.3024,20.3141,41600.0
2006-05-18 13:30:00,34.8,34.82,34.78,34.82,61100.0,20.3199,20.3316,20.3082,20.3316,61100.0
2006-05-18 13:35:00,34.82,34.83,34.8,34.81,18800.0,20.3316,20.3374,20.3199,20.3258,18800.0
2006-05-18 13:40:00,34.82,34.82,34.8,34.82,29500.0,20.3316,20.3316,20.3199,20.3316,29500.0
2006-05-18 13:45:00,34.83,34.83,34.77,34.79,25400.0,20.3374,20.3374,20.3024,20.3141,25400.0
2006-05-18 13:50:00,34.79,34.8,34.78,34.8,15400.0,20.3141,20.3199,20.3082,20.3199,15400.0
2006-05-18 13:55:00,34.8,34.8,34.77,34.77,13300.0,20.3199,20.3199,20.3024,20.3024,13300.0
2006-05-18 14:00:00,34.77,34.79,34.76,34.78,52100.0,20.3024,20.3141,20.2966,20.3082,52100.0
2006-05-18 14:05:00,34.79,34.79,34.76,34.76,37300.0,20.3141,20.3141,20.2966,20.2966,37300.0
2006-05-18 14:10:00,34.76,34.76,34.71,34.71,56000.0,20.2966,20.2966,20.2674,20.2674,56000.0
2006-05-18 14:15:00,34.71,34.72,34.71,34.71,13900.0,20.2674,20.2732,20.2674,20.2674,13900.0
2006-05-18 14:20:00,34.72,34.78,34.72,34.78,26800.0,20.2732,20.3082,20.2732,20.3082,26800.0
2006-05-18 14:25:00,34.79,34.79,34.74,34.74,86200.0,20.3141,20.3141,20.2849,20.2849,86200.0
2006-05-18 14:30:00,34.75,34.76,34.71,34.75,102000.0,20.2907,20.2966,20.2674,20.2907,102000.0
2006-05-18 14:35:00,34.75,34.81,34.75,34.8,51000.0,20.2907,20.3258,20.2907,20.3199,51000.0
2006-05-18 14:40:00,34.8,34.82,34.77,34.78,42400.0,20.3199,20.3316,20.3024,20.3082,42400.0
2006-05-18 14:45:00,34.78,34.78,34.76,34.77,13400.0,20.3082,20.3082,20.2966,20.3024,13400.0
2006-05-18 14:50:00,34.77,34.78,34.71,34.72,104900.0,20.3024,20.3082,20.2674,20.2732,104900.0
2006-05-18 14:55:00,34.72,34.72,34.65,34.65,72600.0,20.2732,20.2732,20.2323,20.2323,72600.0
2006-05-18 15:00:00,34.65,34.67,34.64,34.67,36500.0,20.2323,20.244,20.2265,20.244,36500.0
2006-05-18 15:05:00,34.68,34.69,34.64,34.65,89100.0,20.2499,20.2557,20.2265,20.2323,89100.0
2006-05-18 15:10:00,34.65,34.65,34.59,34.6,41100.0,20.2323,20.2323,20.1973,20.2031,41100.0
2006-05-18 15:15:00,34.6,34.61,34.59,34.6,106300.0,20.2031,20.209,20.1973,20.2031,106300.0
2006-05-18 15:20:00,34.6,34.6,34.53,34.54,115900.0,20.2031,20.2031,20.1623,20.1681,115900.0
2006-05-18 15:25:00,34.56,34.56,34.5,34.52,96500.0,20.1798,20.1798,20.1448,20.1564,96500.0
2006-05-18 15:30:00,34.52,34.58,34.51,34.56,85400.0,20.1564,20.1915,20.1506,20.1798,85400.0
2006-05-18 15:35:00,34.57,34.57,34.52,34.53,92800.0,20.1856,20.1856,20.1564,20.1623,92800.0
2006-05-18 15:40:00,34.54,34.55,34.45,34.47,157400.0,20.1681,20.1739,20.1156,20.1272,157400.0
2006-05-18 15:45:00,34.47,34.49,34.45,34.49,102000.0,20.1272,20.1389,20.1156,20.1389,102000.0
2006-05-18 15:50:00,34.49,34.52,34.45,34.46,146100.0,20.1389,20.1564,20.1156,20.1214,146100.0
2006-05-18 15:55:00,34.46,34.47,34.41,34.43,180600.0,20.1214,20.1272,20.0922,20.1039,180600.0
2006-05-19 09:30:00,34.65,34.72,34.55,34.59,743900.0,20.2323,20.2732,20.1739,20.1973,743900.0
2006-05-19 09:35:00,34.61,34.62,34.4,34.4,101700.0,20.209,20.2148,20.0864,20.0864,101700.0
2006-05-19 09:40:00,34.36,34.52,34.36,34.37,123400.0,20.063,20.1564,20.063,20.0688,123400.0
2006-05-19 09:45:00,34.38,34.38,34.27,34.33,133000.0,20.0747,20.0747,20.0105,20.0455,133000.0
2006-05-19 09:50:00,34.32,34.4,34.3,34.39,93600.0,20.0397,20.0864,20.028,20.0805,93600.0
2006-05-19 09:55:00,34.39,34.39,34.28,34.31,74300.0,20.0805,20.0805,20.0163,20.0338,74300.0
2006-05-19 10:00:00,34.32,34.33,34.29,34.31,130000.0,20.0397,20.0455,20.0221,20.0338,130000.0
2006-05-19 10:05:00,34.3,34.3,34.24,34.28,102300.0,20.028,20.028,19.9929,20.0163,102300.0
2006-05-19 10:10:00,34.29,34.3,34.24,34.25,117300.0,20.0221,20.028,19.9929,19.9988,117300.0
2006-05-19 10:15:00,34.25,34.31,34.25,34.27,92900.0,19.9988,20.0338,19.9988,20.0105,92900.0
2006-05-19 10:20:00,34.27,34.31,34.26,34.31,85900.0,20.0105,20.0338,20.0046,20.0338,85900.0
2006-05-19 10:25:00,34.34,34.36,34.26,34.3,63100.0,20.0513,20.063,20.0046,20.028,63100.0
2006-05-19 10:30:00,34.3,34.4,34.3,34.35,59200.0,20.028,20.0864,20.028,20.0572,59200.0
2006-05-19 10:35:00,34.35,34.42,34.35,34.41,50800.0,20.0572,20.098,20.0572,20.0922,50800.0
2006-05-19 10:40:00,34.4,34.41,34.31,34.34,59400.0,20.0864,20.0922,20.0338,20.0513,59400.0
2006-05-19 10:45:00,34.33,34.39,34.33,34.35,29700.0,20.0455,20.0805,20.0455,20.0572,29700.0
2006-05-19 10:50:00,34.36,34.36,34.3,34.33,53100.0,20.063,20.063,20.028,20.0455,53100.0
2006-05-19 10:55:00,34.33,34.34,34.31,34.32,33000.0,20.0455,20.0513,20.0338,20.0397,33000.0
2006-05-19 11:00:00,34.33,34.34,34.31,34.33,37500.0,20.0455,20.0513,20.0338,20.0455,37500.0
2006-05-19 11:05:00,34.33,34.37,34.3,34.31,57900.0,20.0455,20.0688,20.028,20.0338,57900.0
2006-05-19 11:10:00,34.3,34.31,34.17,34.24,120100.0,20.028,20.0338,19.9521,19.9929,120100.0
2006-05-19 11:15:00,34.24,34.38,34.21,34.34,62300.0,19.9929,20.0747,19.9754,20.0513,62300.0
2006-05-19 11:20:00,34.33,34.44,34.33,34.43,95000.0,20.0455,20.1097,20.0455,20.1039,95000.0
2006-05-19 11:25:00,34.44,34.46,34.33,34.37,114700.0,20.1097,20.1214,20.0455,20.0688,114700.0
2006-05-19 11:30:00,34.37,34.42,34.36,34.37,46500.0,20.0688,20.098,20.063,20.0688,46500.0
2006-05-19 11:35:00,34.36,34.36,34.24,34.32,75200.0,20.063,20.063,19.9929,20.0397,75200.0
2006-05-19 11:40:00,34.31,34.33,34.26,34.29,72800.0,20.0338,20.0455,20.0046,20.0221,72800.0
2006-05-19 11:45:00,34.29,34.3,34.29,34.29,36100.0,20.0221,20.028,20.0221,20.0221,36100.0
2006-05-19 11:50:00,34.29,34.29,34.21,34.25,50400.0,20.0221,20.0221,19.9754,19.9988,50400.0
2006-05-19 11:55:00,34.25,34.26,34.19,34.24,78800.0,19.9988,20.0046,19.9637,19.9929,78800.0
2006-05-19 12:00:00,34.24,34.28,34.2,34.28,43300.0,19.9929,20.0163,19.9696,20.0163,43300.0
2006-05-19 12:05:00,34.28,34.34,34.24,34.32,52800.0,20.0163,20.0513,19.9929,20.0397,52800.0
2006-05-19 12:10:00,34.32,34.39,34.31,34.33,60900.0,20.0397,20.0805,20.0338,20.0455,60900.0
2006-05-19 12:15:00,34.33,34.33,34.24,34.24,38800.0,20.0455,20.0455,19.9929,19.9929,38800.0
2006-05-19 12:20:00,34.25,34.25,34.22,34.25,29500.0,19.9988,19.9988,19.9813,19.9988,29500.0
2006-05-19 12:25:00,34.24,34.27,34.24,34.27,21100.0,19.9929,20.0105,19.9929,20.0105,21100.0
2006-05-19 12:30:00,34.27,34.3,34.26,34.29,25800.0,20.0105,20.028,20.0046,20.0221,25800.0
2006-05-19 12:35:00,34.3,34.37,34.3,34.34,68400.0,20.028,20.0688,20.028,20.0513,68400.0
2006-05-19 12:40:00,34.33,34.41,34.27,34.39,56100.0,20.0455,20.0922,20.0105,20.0805,56100.0
2006-05-19 12:45:00,34.4,34.4,34.24,34.24,77300.0,20.0864,20.0864,19.9929,19.9929,77300.0
2006-05-19 12:50:00,34.24,34.28,34.24,34.26,19600.0,19.9929,20.0163,19.9929,20.0046,19600.0
2006-05-19 12:55:00,34.26,34.27,34.12,34.13,151100.0,20.0046,20.0105,19.9229,19.9287,151100.0
2006-05-19 13:00:00,34.14,34.17,34.1,34.17,85700.0,19.9345,19.9521,19.9112,19.9521,85700.0
2006-05-19 13:05:00,34.17,34.18,34.1,34.11,82700.0,19.9521,19.9579,19.9112,19.917,82700.0
2006-05-19 13:10:00,35.44,35.44,34.11,34.15,55900.0,20.6936,20.6936,19.917,19.9404,55900.0
2006-05-19 13:15:00,34.15,34.2,34.14,34.2,64600.0,19.9404,19.9696,19.9345,19.9696,64600.0
2006-05-19 13:20:00,34.2,34.21,34.13,34.2,68400.0,19.9696,19.9754,19.9287,19.9696,68400.0
2006-05-19 13:25:00,34.21,34.22,34.16,34.18,49200.0,19.9754,19.9813,19.9462,19.9579,49200.0
2006-05-19 13:30:00,34.18,34.24,34.16,34.19,72600.0,19.9579,19.9929,19.9462,19.9637,72600.0
2006-05-19 13:35:00,34.19,34.21,34.19,34.2,14800.0,19.9637,19.9754,19.9637,19.9696,14800.0
2006-05-19 13:40:00,34.2,34.25,34.19,34.24,31700.0,19.9696,19.9988,19.9637,19.9929,31700.0
2006-05-19 13:45:00,34.25,34.29,34.24,34.26,60000.0,19.9988,20.0221,19.9929,20.0046,60000.0
2006-05-19 13:50:00,34.25,34.31,34.24,34.27,64100.0,19.9988,20.0338,19.9929,20.0105,64100.0
2006-05-19 13:55:00,34.26,34.27,34.22,34.25,23800.0,20.0046,20.0105,19.9813,19.9988,23800.0
2006-05-19 14:00:00,34.26,34.27,34.23,34.24,25500.0,20.0046,20.0105,19.9871,19.9929,25500.0
2006-05-19 14:05:00,34.25,34.25,34.21,34.22,20300.0,19.9988,19.9988,19.9754,19.9813,20300.0
2006-05-19 14:10:00,34.21,34.22,34.19,34.2,18000.0,19.9754,19.9813,19.9637,19.9696,18000.0
2006-05-19 14:15:00,34.2,34.21,34.16,34.17,29800.0,19.9696,19.9754,19.9462,19.9521,29800.0
2006-05-19 14:20:00,34.18,34.23,34.17,34.19,22600.0,19.9579,19.9871,19.9521,19.9637,22600.0
2006-05-19 14:25:00,34.2,34.23,34.19,34.23,19800.0,19.9696,19.9871,19.9637,19.9871,19800.0
2006-05-19 14:30:00,34.22,34.25,34.16,34.16,53100.0,19.9813,19.9988,19.9462,19.9462,53100.0
2006-05-19 14:35:00,34.16,34.19,34.14,34.16,43800.0,19.9462,19.9637,19.9345,19.9462,43800.0
2006-05-19 14:40:00,34.16,34.18,34.14,34.17,40700.0,19.9462,19.9579,19.9345,19.9521,40700.0
2006-05-19 14:45:00,34.18,34.18,34.12,34.12,25000.0,19.9579,19.9579,19.9229,19.9229,25000.0
2006-05-19 14:50:00,34.13,34.14,34.03,34.04,64300.0,19.9287,19.9345,19.8703,19.8762,64300.0
2006-05-19 14:55:00,34.03,34.07,34.02,34.05,103600.0,19.8703,19.8937,19.8645,19.882,103600.0
2006-05-19 15:00:00,34.04,34.09,34.01,34.01,119100.0,19.8762,19.9054,19.8586,19.8586,119100.0
2006-05-19 15:05:00,34.01,34.05,34.0,34.03,105100.0,19.8586,19.882,19.8528,19.8703,105100.0
2006-05-19 15:10:00,34.04,34.05,33.97,34.05,106200.0,19.8762,19.882,19.8353,19.882,106200.0
2006-05-19 15:15:00,34.05,34.11,34.05,34.08,80200.0,19.882,19.917,19.882,19.8995,80200.0
2006-05-19 15:20:00,34.08,34.1,34.03,34.05,47700.0,19.8995,19.9112,19.8703,19.882,47700.0
2006-05-19 15:25:00,34.06,34.15,34.04,34.14,69000.0,19.8878,19.9404,19.8762,19.9345,69000.0
2006-05-19 15:30:00,34.14,34.14,34.08,34.1,76100.0,19.9345,19.9345,19.8995,19.9112,76100.0
2006-05-19 15:35:00,34.1,34.13,34.09,34.12,46000.0,19.9112,19.9287,19.9054,19.9229,46000.0
2006-05-19 15:40:00,34.11,34.13,34.11,34.13,75400.0,19.917,19.9287,19.917,19.9287,75400.0
2006-05-19 15:45:00,34.12,34.2,34.12,34.18,103900.0,19.9229,19.9696,19.9229,19.9579,103900.0
2006-05-19 15:50:00,34.19,34.19,34.1,34.14,169400.0,19.9637,19.9637,19.9112,19.9345,169400.0
2006-05-19 15:55:00,34.12,34.15,34.11,34.12,183900.0,19.9229,19.9404,19.917,19.9229,183900.0
2006-05-22 09:30:00,34.08,34.14,34.02,34.09,160800.0,19.8995,19.9345,19.8645,19.9054,160800.0
2006-05-22 09:35:00,34.09,34.13,34.05,34.06,57000.0,19.9054,19.9287,19.882,19.8878,57000.0
2006-05-22 09:40:00,34.05,34.05,33.84,33.89,88800.0,19.882,19.882,19.7594,19.7886,88800.0
2006-05-22 09:45:00,33.89,34.02,33.88,33.98,107000.0,19.7886,19.8645,19.7827,19.8411,107000.0
2006-05-22 09:50:00,33.98,34.02,33.89,33.95,74700.0,19.8411,19.8645,19.7886,19.8236,74700.0
2006-05-22 09:55:00,33.97,33.99,33.87,33.88,98700.0,19.8353,19.847,19.7769,19.7827,98700.0
2006-05-22 10:00:00,33.87,33.89,33.8,33.83,92800.0,19.7769,19.7886,19.736,19.7535,92800.0
2006-05-22 10:05:00,33.83,33.84,33.77,33.78,97500.0,19.7535,19.7594,19.7185,19.7243,97500.0
2006-05-22 10:10:00,33.78,33.79,33.68,33.69,102900.0,19.7243,19.7302,19.666,19.6718,102900.0
2006-05-22 10:15:00,33.69,33.75,33.65,33.75,85900.0,19.6718,19.7068,19.6484,19.7068,85900.0
2006-05-22 10:20:00,33.75,33.75,33.67,33.67,82600.0,19.7068,19.7068,19.6601,19.6601,82600.0
2006-05-22 10:25:00,33.68,33.8,33.67,33.75,79300.0,19.666,19.736,19.6601,19.7068,79300.0
2006-05-22 10:30:00,33.75,33.76,33.69,33.74,106700.0,19.7068,19.7127,19.6718,19.701,106700.0
2006-05-22 10:35:00,33.74,33.78,33.73,33.73,80800.0,19.701,19.7243,19.6951,19.6951,80800.0
2006-05-22 10:40:00,33.73,33.73,33.7,33.7,61800.0,19.6951,19.6951,19.6776,19.6776,61800.0
2006-05-22 10:45:00,33.7,33.72,33.68,33.72,80800.0,19.6776,19.6893,19.666,19.6893,80800.0
2006-05-22 10:50:00,33.71,33.79,33.71,33.79,64500.0,19.6835,19.7302,19.6835,19.7302,64500.0
2006-05-22 10:55:00,33.79,33.81,33.71,33.71,110400.0,19.7302,19.7419,19.6835,19.6835,110400.0
2006-05-22 11:00:00,33.72,33.74,33.62,33.63,144700.0,19.6893,19.701,19.6309,19.6368,144700.0
2006-05-22 11:05:00,33.63,33.66,33.61,33.64,96100.0,19.6368,19.6543,19.6251,19.6426,96100.0
2006-05-22 11:10:00,33.64,33.64,33.58,33.61,97000.0,19.6426,19.6426,19.6076,19.6251,97000.0
2006-05-22 11:15:00,33.61,33.61,33.54,33.59,110900.0,19.6251,19.6251,19.5842,19.6134,110900.0
2006-05-22 11:20:00,33.59,33.75,33.58,33.68,114900.0,19.6134,19.7068,19.6076,19.666,114900.0
2006-05-22 11:25:00,33.68,33.7,33.64,33.68,106000.0,19.666,19.6776,19.6426,19.666,106000.0
2006-05-22 11:30:00,33.68,33.77,33.67,33.74,68900.0,19.666,19.7185,19.6601,19.701,68900.0
2006-05-22 11:35:00,33.74,33.77,33.69,33.69,65200.0,19.701,19.7185,19.6718,19.6718,65200.0
2006-05-22 11:40:00,33.69,33.74,33.68,33.7,73500.0,19.6718,19.701,19.666,19.6776,73500.0
2006-05-22 11:45:00,33.7,33.71,33.61,33.62,74700.0,19.6776,19.6835,19.6251,19.6309,74700.0
2006-05-22 11:50:00,33.62,33.65,33.55,33.65,95800.0,19.6309,19.6484,19.59,19.6484,95800.0
2006-05-22 11:55:00,33.65,33.79,33.63,33.72,94000.0,19.6484,19.7302,19.6368,19.6893,94000.0
2006-05-22 12:00:00,33.71,33.82,33.7,33.82,61200.0,19.6835,19.7477,19.6776,19.7477,61200.0
2006-05-22 12:05:00,33.83,33.91,33.78,33.84,59800.0,19.7535,19.8002,19.7243,19.7594,59800.0
2006-05-22 12:10:00,33.83,33.84,33.78,33.8,28400.0,19.7535,19.7594,19.7243,19.736,28400.0
2006-05-22 12:15:00,33.79,33.8,33.76,33.76,41900.0,19.7302,19.736,19.7127,19.7127,41900.0
2006-05-22 12:20:00,33.76,33.76,33.67,33.67,35600.0,19.7127,19.7127,19.6601,19.6601,35600.0
2006-05-22 12:25:00,33.68,33.7,33.61,33.68,66800.0,19.666,19.6776,19.6251,19.666,66800.0
2006-05-22 12:30:00,33.69,33.78,33.66,33.74,40800.0,19.6718,19.7243,19.6543,19.701,40800.0
2006-05-22 12:35:00,33.75,33.75,33.68,33.75,23500.0,19.7068,19.7068,19.666,19.7068,23500.0
2006-05-22 12:40:00,33.75,33.75,33.66,33.74,26000.0,19.7068,19.7068,19.6543,19.701,26000.0
2006-05-22 12:45:00,33.74,33.79,33.73,33.76,39400.0,19.701,19.7302,19.6951,19.7127,39400.0
2006-05-22 12:50:00,33.78,33.79,33.75,33.78,36500.0,19.7243,19.7302,19.7068,19.7243,36500.0
2006-05-22 12:55:00,33.78,33.78,33.62,33.7,50900.0,19.7243,19.7243,19.6309,19.6776,50900.0
2006-05-22 13:00:00,33.71,33.72,33.66,33.71,37200.0,19.6835,19.6893,19.6543,19.6835,37200.0
2006-05-22 13:05:00,33.71,33.71,33.66,33.67,24300.0,19.6835,19.6835,19.6543,19.6601,24300.0
2006-05-22 13:10:00,33.66,33.69,33.62,33.62,87300.0,19.6543,19.6718,19.6309,19.6309,87300.0
2006-05-22 13:15:00,33.62,33.66,33.61,33.62,38900.0,19.6309,19.6543,19.6251,19.6309,38900.0
2006-05-22 13:20:00,33.61,33.75,33.61,33.7,63400.0,19.6251,19.7068,19.6251,19.6776,63400.0
2006-05-22 13:25:00,33.7,33.74,33.68,33.68,34200.0,19.6776,19.701,19.666,19.666,34200.0
2006-05-22 13:30:00,33.68,33.7,33.63,33.64,27800.0,19.666,19.6776,19.6368,19.6426,27800.0
2006-05-22 13:35:00,33.65,33.68,33.62,33.67,30300.0,19.6484,19.666,19.6309,19.6601,30300.0
2006-05-22 13:40:00,33.67,33.69,33.62,33.67,47400.0,19.6601,19.6718,19.6309,19.6601,47400.0
2006-05-22 13:45:00,33.68,33.69,33.61,33.61,38800.0,19.666,19.6718,19.6251,19.6251,38800.0
2006-05-22 13:50:00,33.62,33.67,33.61,33.65,32200.0,19.6309,19.6601,19.6251,19.6484,32200.0
2006-05-22 13:55:00,33.67,33.67,33.61,33.61,21500.0,19.6601,19.6601,19.6251,19.6251,21500.0
2006-05-22 14:00:00,33.61,33.64,33.54,33.54,60700.0,19.6251,19.6426,19.5842,19.5842,60700.0
2006-05-22 14:05:00,33.53,33.63,33.51,33.63,38300.0,19.5784,19.6368,19.5667,19.6368,38300.0
2006-05-22 14:10:00,33.64,33.78,33.64,33.76,49500.0,19.6426,19.7243,19.6426,19.7127,49500.0
2006-05-22 14:15:00,33.77,33.84,33.73,33.78,62200.0,19.7185,19.7594,19.6951,19.7243,62200.0
2006-05-22 14:20:00,33.78,33.78,33.7,33.77,58300.0,19.7243,19.7243,19.6776,19.7185,58300.0
2006-05-22 14:25:00,33.78,33.81,33.77,33.79,55700.0,19.7243,19.7419,19.7185,19.7302,55700.0
2006-05-22 14:30:00,33.78,33.78,33.69,33.7,69300.0,19.7243,19.7243,19.6718,19.6776,69300.0
2006-05-22 14:35:00,33.7,33.72,33.68,33.68,31500.0,19.6776,19.6893,19.666,19.666,31500.0
2006-05-22 14:40:00,33.69,33.71,33.63,33.67,68500.0,19.6718,19.6835,19.6368,19.6601,68500.0
2006-05-22 14:45:00,33.66,33.66,33.62,33.63,54200.0,19.6543,19.6543,19.6309,19.6368,54200.0
2006-05-22 14:50:00,33.64,33.65,33.63,33.64,51400.0,19.6426,19.6484,19.6368,19.6426,51400.0
2006-05-22 14:55:00,33.64,33.64,33.59,33.6,34400.0,19.6426,19.6426,19.6134,19.6192,34400.0
2006-05-22 15:00:00,33.61,33.73,33.6,33.72,60100.0,19.6251,19.6951,19.6192,19.6893,60100.0
2006-05-22 15:05:00,33.72,33.73,33.71,33.72,51100.0,19.6893,19.6951,19.6835,19.6893,51100.0
2006-05-22 15:10:00,33.72,33.75,33.72,33.75,89000.0,19.6893,19.7068,19.6893,19.7068,89000.0
2006-05-22 15:15:00,33.74,33.86,33.74,33.85,104700.0,19.701,19.7711,19.701,19.7652,104700.0
2006-05-22 15:20:00,33.85,33.94,33.83,33.92,96400.0,19.7652,19.8178,19.7535,19.8061,96400.0
2006-05-22 15:25:00,33.93,33.97,33.9,33.94,70800.0,19.8119,19.8353,19.7944,19.8178,70800.0
2006-05-22 15:30:00,33.94,34.0,33.93,33.96,167100.0,19.8178,19.8528,19.8119,19.8294,167100.0
2006-05-22 15:35:00,33.96,34.01,33.94,33.98,175300.0,19.8294,19.8586,19.8178,19.8411,175300.0
2006-05-22 15:40:00,34.0,34.0,33.89,33.9,128100.0,19.8528,19.8528,19.7886,19.7944,128100.0
2006-05-22 15:45:00,33.9,34.01,33.9,34.01,280300.0,19.7944,19.8586,19.7944,19.8586,280300.0
2006-05-22 15:50:00,34.01,34.01,33.93,33.93,253800.0,19.8586,19.8586,19.8119,19.8119,253800.0
2006-05-22 15:55:00,33.93,34.01,33.93,34.0,244000.0,19.8119,19.8586,19.8119,19.8528,244000.0
2006-05-23 09:30:00,34.03,34.08,34.03,34.07,191700.0,19.8703,19.8995,19.8703,19.8937,191700.0
2006-05-23 09:35:00,34.04,34.13,33.99,34.0,131500.0,19.8762,19.9287,19.847,19.8528,131500.0
2006-05-23 09:40:00,33.98,34.01,33.9,33.96,92700.0,19.8411,19.8586,19.7944,19.8294,92700.0
2006-05-23 09:45:00,33.97,34.05,33.97,34.01,152800.0,19.8353,19.882,19.8353,19.8586,152800.0
2006-05-23 09:50:00,34.01,34.09,34.01,34.07,60200.0,19.8586,19.9054,19.8586,19.8937,60200.0
2006-05-23 09:55:00,34.06,34.07,33.97,34.02,99800.0,19.8878,19.8937,19.8353,19.8645,99800.0
2006-05-23 10:00:00,34.03,34.07,34.02,34.05,63000.0,19.8703,19.8937,19.8645,19.882,63000.0
2006-05-23 10:05:00,34.04,34.09,34.02,34.03,39700.0,19.8762,19.9054,19.8645,19.8703,39700.0
2006-05-23 10:10:00,34.03,34.04,33.9,33.99,97100.0,19.8703,19.8762,19.7944,19.847,97100.0
2006-05-23 10:15:00,33.98,33.98,33.91,33.95,46500.0,19.8411,19.8411,19.8002,19.8236,46500.0
2006-05-23 10:20:00,33.95,33.99,33.94,33.97,42700.0,19.8236,19.847,19.8178,19.8353,42700.0
2006-05-23 10:25:00,33.97,34.0,33.94,33.97,57200.0,19.8353,19.8528,19.8178,19.8353,57200.0
2006-05-23 10:30:00,33.98,34.04,33.97,34.02,42000.0,19.8411,19.8762,19.8353,19.8645,42000.0
2006-05-23 10:35:00,34.01,34.08,33.99,34.04,80500.0,19.8586,19.8995,19.847,19.8762,80500.0
2006-05-23 10:40:00,34.04,34.04,33.96,33.97,74100.0,19.8762,19.8762,19.8294,19.8353,74100.0
2006-05-23 10:45:00,33.98,33.99,33.96,33.96,31600.0,19.8411,19.847,19.8294,19.8294,31600.0
2006-05-23 10:50:00,33.96,33.97,33.89,33.92,34200.0,19.8294,19.8353,19.7886,19.8061,34200.0
2006-05-23 10:55:00,33.93,33.94,33.91,33.93,21900.0,19.8119,19.8178,19.8002,19.8119,21900.0
2006-05-23 11:00:00,33.93,33.95,33.92,33.94,41200.0,19.8119,19.8236,19.8061,19.8178,41200.0
2006-05-23 11:05:00,33.94,33.95,33.89,33.9,64000.0,19.8178,19.8236,19.7886,19.7944,64000.0
2006-05-23 11:10:00,33.89,33.93,33.85,33.87,40300.0,19.7886,19.8119,19.7652,19.7769,40300.0
2006-05-23 11:15:00,33.87,33.88,33.81,33.88,38800.0,19.7769,19.7827,19.7419,19.7827,38800.0
2006-05-23 11:20:00,33.87,33.87,33.79,33.82,30300.0,19.7769,19.7769,19.7302,19.7477,30300.0
2006-05-23 11:25:00,33.82,33.82,33.71,33.72,101300.0,19.7477,19.7477,19.6835,19.6893,101300.0
2006-05-23 11:30:00,33.72,33.75,33.71,33.73,71900.0,19.6893,19.7068,19.6835,19.6951,71900.0
2006-05-23 11:35:00,33.73,33.75,33.66,33.66,69900.0,19.6951,19.7068,19.6543,19.6543,69900.0
2006-05-23 11:40:00,33.67,33.72,33.65,33.71,125200.0,19.6601,19.6893,19.6484,19.6835,125200.0
2006-05-23 11:45:00,33.72,33.72,33.68,33.68,77100.0,19.6893,19.6893,19.666,19.666,77100.0
2006-05-23 11:50:00,33.69,33.7,33.6,33.61,86800.0,19.6718,19.6776,19.6192,19.6251,86800.0
2006-05-23 11:55:00,33.6,33.65,33.59,33.65,54700.0,19.6192,19.6484,19.6134,19.6484,54700.0
2006-05-23 12:00:00,33.64,33.67,33.62,33.63,53300.0,19.6426,19.6601,19.6309,19.6368,53300.0
2006-05-23 12:05:00,33.63,33.69,33.63,33.69,32700.0,19.6368,19.6718,19.6368,19.6718,32700.0
2006-05-23 12:10:00,33.69,33.74,33.68,33.74,65700.0,19.6718,19.701,19.666,19.701,65700.0
2006-05-23 12:15:00,33.74,33.76,33.72,33.73,47800.0,19.701,19.7127,19.6893,19.6951,47800.0
2006-05-23 12:20:00,33.73,33.73,33.68,33.68,32400.0,19.6951,19.6951,19.666,19.666,32400.0
2006-05-23 12:25:00,33.69,33.73,33.67,33.72,29500.0,19.6718,19.6951,19.6601,19.6893,29500.0
2006-05-23 12:30:00,33.7,33.7,33.65,33.66,41300.0,19.6776,19.6776,19.6484,19.6543,41300.0
2006-05-23 12:35:00,33.66,34.02,33.64,33.66,41700.0,19.6543,19.8645,19.6426,19.6543,41700.0
2006-05-23 12:40:00,33.66,33.7,33.65,33.69,31200.0,19.6543,19.6776,19.6484,19.6718,31200.0
2006-05-23 12:45:00,33.69,33.71,33.69,33.71,17500.0,19.6718,19.6835,19.6718,19.6835,17500.0
2006-05-23 12:50:00,33.71,33.73,33.68,33.73,45000.0,19.6835,19.6951,19.666,19.6951,45000.0
2006-05-23 12:55:00,33.71,33.74,33.71,33.72,18800.0,19.6835,19.701,19.6835,19.6893,18800.0
2006-05-23 13:00:00,33.73,33.8,33.72,33.74,52700.0,19.6951,19.736,19.6893,19.701,52700.0
2006-05-23 13:05:00,33.74,33.76,33.74,33.75,23800.0,19.701,19.7127,19.701,19.7068,23800.0
2006-05-23 13:10:00,33.76,33.76,33.75,33.75,33000.0,19.7127,19.7127,19.7068,19.7068,33000.0
2006-05-23 13:15:00,33.75,33.75,33.72,33.73,20000.0,19.7068,19.7068,19.6893,19.6951,20000.0
2006-05-23 13:20:00,33.74,33.75,33.73,33.73,29000.0,19.701,19.7068,19.6951,19.6951,29000.0
2006-05-23 13:25:00,33.73,33.76,33.72,33.73,28900.0,19.6951,19.7127,19.6893,19.6951,28900.0
2006-05-23 13:30:00,33.74,33.78,33.74,33.76,35500.0,19.701,19.7243,19.701,19.7127,35500.0
2006-05-23 13:35:00,33.76,33.83,33.75,33.79,75600.0,19.7127,19.7535,19.7068,19.7302,75600.0
2006-05-23 13:40:00,33.79,33.8,33.77,33.8,19300.0,19.7302,19.736,19.7185,19.736,19300.0
2006-05-23 13:45:00,33.79,33.83,33.79,33.8,74200.0,19.7302,19.7535,19.7302,19.736,74200.0
2006-05-23 13:50:00,33.81,33.83,33.79,33.79,57400.0,19.7419,19.7535,19.7302,19.7302,57400.0
2006-05-23 13:55:00,33.79,33.79,33.77,33.77,28400.0,19.7302,19.7302,19.7185,19.7185,28400.0
2006-05-23 14:00:00,33.77,33.8,33.75,33.75,63000.0,19.7185,19.736,19.7068,19.7068,63000.0
2006-05-23 14:05:00,33.76,33.76,33.67,33.67,62300.0,19.7127,19.7127,19.6601,19.6601,62300.0
2006-05-23 14:10:00,33.67,33.72,33.66,33.71,36400.0,19.6601,19.6893,19.6543,19.6835,36400.0
2006-05-23 14:15:00,33.71,33.72,33.69,33.69,25400.0,19.6835,19.6893,19.6718,19.6718,25400.0
2006-05-23 14:20:00,33.69,33.71,33.65,33.7,43100.0,19.6718,19.6835,19.6484,19.6776,43100.0
2006-05-23 14:25:00,33.71,33.74,33.7,33.73,52000.0,19.6835,19.701,19.6776,19.6951,52000.0
2006-05-23 14:30:00,33.72,33.76,33.72,33.76,35200.0,19.6893,19.7127,19.6893,19.7127,35200.0
2006-05-23 14:35:00,33.75,33.79,33.75,33.79,38400.0,19.7068,19.7302,19.7068,19.7302,38400.0
2006-05-23 14:40:00,33.79,33.79,33.72,33.74,66700.0,19.7302,19.7302,19.6893,19.701,66700.0
2006-05-23 14:45:00,33.74,33.74,33.67,33.68,36900.0,19.701,19.701,19.6601,19.666,36900.0
2006-05-23 14:50:00,33.68,33.69,33.63,33.63,55500.0,19.666,19.6718,19.6368,19.6368,55500.0
2006-05-23 14:55:00,33.63,33.66,33.62,33.66,36900.0,19.6368,19.6543,19.6309,19.6543,36900.0
2006-05-23 15:00:00,33.65,33.66,33.6,33.64,76100.0,19.6484,19.6543,19.6192,19.6426,76100.0
2006-05-23 15:05:00,33.65,33.7,33.65,33.69,92400.0,19.6484,19.6776,19.6484,19.6718,92400.0
2006-05-23 15:10:00,33.68,33.74,33.66,33.74,39000.0,19.666,19.701,19.6543,19.701,39000.0
2006-05-23 15:15:00,33.73,33.77,33.73,33.76,62600.0,19.6951,19.7185,19.6951,19.7127,62600.0
2006-05-23 15:20:00,33.76,33.76,33.68,33.69,46600.0,19.7127,19.7127,19.666,19.6718,46600.0
2006-05-23 15:25:00,33.69,33.69,33.64,33.64,60900.0,19.6718,19.6718,19.6426,19.6426,60900.0
2006-05-23 15:30:00,33.65,33.71,33.62,33.69,69200.0,19.6484,19.6835,19.6309,19.6718,69200.0
2006-05-23 15:35:00,33.69,33.7,33.67,33.69,67000.0,19.6718,19.6776,19.6601,19.6718,67000.0
2006-05-23 15:40:00,33.69,33.7,33.65,33.68,153800.0,19.6718,19.6776,19.6484,19.666,153800.0
2006-05-23 15:45:00,33.66,33.67,33.6,33.67,134100.0,19.6543,19.6601,19.6192,19.6601,134100.0
2006-05-23 15:50:00,33.65,33.66,33.57,33.57,190800.0,19.6484,19.6543,19.6017,19.6017,190800.0
2006-05-23 15:55:00,33.57,33.6,33.54,33.54,285600.0,19.6017,19.6192,19.5842,19.5842,285600.0
2006-05-24 09:30:00,33.63,33.68,33.36,33.36,158000.0,19.6368,19.666,19.4791,19.4791,158000.0
2006-05-24 09:35:00,33.34,33.39,33.3,33.34,148200.0,19.4674,19.4966,19.4441,19.4674,148200.0
2006-05-24 09:40:00,33.34,33.36,33.27,33.27,205000.0,19.4674,19.4791,19.4265,19.4265,205000.0
2006-05-24 09:45:00,33.28,33.4,33.2,33.4,246600.0,19.4324,19.5025,19.3857,19.5025,246600.0
2006-05-24 09:50:00,33.39,33.41,33.3,33.3,134700.0,19.4966,19.5083,19.4441,19.4441,134700.0
2006-05-24 09:55:00,33.29,33.43,33.29,33.39,119500.0,19.4382,19.52,19.4382,19.4966,119500.0
2006-05-24 10:00:00,33.4,33.45,33.27,33.37,220700.0,19.5025,19.5317,19.4265,19.4849,220700.0
2006-05-24 10:05:00,33.37,33.42,33.34,33.38,107100.0,19.4849,19.5141,19.4674,19.4908,107100.0
2006-05-24 10:10:00,33.39,33.4,33.29,33.32,73300.0,19.4966,19.5025,19.4382,19.4557,73300.0
2006-05-24 10:15:00,33.32,33.37,33.3,33.33,65100.0,19.4557,19.4849,19.4441,19.4616,65100.0
2006-05-24 10:20:00,33.32,33.33,33.29,33.31,76400.0,19.4557,19.4616,19.4382,19.4499,76400.0
2006-05-24 10:25:00,33.31,33.33,33.3,33.32,98800.0,19.4499,19.4616,19.4441,19.4557,98800.0
2006-05-24 10:30:00,33.32,33.33,33.22,33.3,126500.0,19.4557,19.4616,19.3974,19.4441,126500.0
2006-05-24 10:35:00,33.31,33.37,33.3,33.33,101200.0,19.4499,19.4849,19.4441,19.4616,101200.0
2006-05-24 10:40:00,33.33,33.38,33.32,33.36,94300.0,19.4616,19.4908,19.4557,19.4791,94300.0
2006-05-24 10:45:00,33.36,33.39,33.35,33.39,41500.0,19.4791,19.4966,19.4733,19.4966,41500.0
2006-05-24 10:50:00,33.39,33.46,33.38,33.42,32500.0,19.4966,19.5375,19.4908,19.5141,32500.0
2006-05-24 10:55:00,33.42,33.43,33.37,33.38,56500.0,19.5141,19.52,19.4849,19.4908,56500.0
2006-05-24 11:00:00,33.38,33.38,33.35,33.36,76200.0,19.4908,19.4908,19.4733,19.4791,76200.0
2006-05-24 11:05:00,33.36,33.41,33.35,33.39,60100.0,19.4791,19.5083,19.4733,19.4966,60100.0
2006-05-24 11:10:00,33.39,33.4,33.37,33.37,69100.0,19.4966,19.5025,19.4849,19.4849,69100.0
2006-05-24 11:15:00,33.38,33.38,33.25,33.29,125300.0,19.4908,19.4908,19.4149,19.4382,125300.0
2006-05-24 11:20:00,33.28,33.29,33.25,33.29,42700.0,19.4324,19.4382,19.4149,19.4382,42700.0
2006-05-24 11:25:00,33.29,33.3,33.25,33.28,39500.0,19.4382,19.4441,19.4149,19.4324,39500.0
2006-05-24 11:30:00,33.27,33.27,33.09,33.15,219700.0,19.4265,19.4265,19.3214,19.3565,219700.0
2006-05-24 11:35:00,33.13,33.17,33.09,33.09,118600.0,19.3448,19.3682,19.3214,19.3214,118600.0
2006-05-24 11:40:00,33.09,33.15,33.07,33.15,79600.0,19.3214,19.3565,19.3098,19.3565,79600.0
2006-05-24 11:45:00,33.14,33.14,33.02,33.02,104000.0,19.3506,19.3506,19.2806,19.2806,104000.0
2006-05-24 11:50:00,33.02,33.11,32.99,33.09,167800.0,19.2806,19.3331,19.2631,19.3214,167800.0
2006-05-24 11:55:00,33.1,33.18,33.09,33.14,84700.0,19.3273,19.374,19.3214,19.3506,84700.0
2006-05-24 12:00:00,33.15,33.21,33.13,33.2,59400.0,19.3565,19.3915,19.3448,19.3857,59400.0
2006-05-24 12:05:00,33.21,33.22,33.16,33.17,52200.0,19.3915,19.3974,19.3623,19.3682,52200.0
2006-05-24 12:10:00,33.18,33.2,33.14,33.14,52700.0,19.374,19.3857,19.3506,19.3506,52700.0
2006-05-24 12:15:00,33.15,33.2,33.14,33.17,42200.0,19.3565,19.3857,19.3506,19.3682,42200.0
2006-05-24 12:20:00,33.17,33.18,33.07,33.07,30100.0,19.3682,19.374,19.3098,19.3098,30100.0
2006-05-24 12:25:00,33.08,33.1,33.02,33.07,65000.0,19.3156,19.3273,19.2806,19.3098,65000.0
2006-05-24 12:30:00,33.07,33.09,33.06,33.06,62700.0,19.3098,19.3214,19.3039,19.3039,62700.0
2006-05-24 12:35:00,33.07,33.08,33.02,33.04,58300.0,19.3098,19.3156,19.2806,19.2923,58300.0
2006-05-24 12:40:00,33.03,33.04,32.99,33.01,74100.0,19.2864,19.2923,19.2631,19.2747,74100.0
2006-05-24 12:45:00,33.01,33.1,33.0,33.1,83800.0,19.2747,19.3273,19.2689,19.3273,83800.0
2006-05-24 12:50:00,33.1,33.13,33.09,33.09,51300.0,19.3273,19.3448,19.3214,19.3214,51300.0
2006-05-24 12:55:00,33.11,33.11,33.05,33.05,62400.0,19.3331,19.3331,19.2981,19.2981,62400.0
2006-05-24 13:00:00,33.03,33.05,32.99,33.03,81200.0,19.2864,19.2981,19.2631,19.2864,81200.0
2006-05-24 13:05:00,33.03,33.1,33.02,33.03,59400.0,19.2864,19.3273,19.2806,19.2864,59400.0
2006-05-24 13:10:00,33.02,33.02,32.97,32.97,56000.0,19.2806,19.2806,19.2514,19.2514,56000.0
2006-05-24 13:15:00,32.97,32.97,32.89,32.92,95500.0,19.2514,19.2514,19.2047,19.2222,95500.0
2006-05-24 13:20:00,32.92,32.97,32.9,32.95,61600.0,19.2222,19.2514,19.2105,19.2397,61600.0
2006-05-24 13:25:00,32.95,32.96,32.84,32.85,63700.0,19.2397,19.2455,19.1755,19.1813,63700.0
2006-05-24 13:30:00,32.84,32.86,32.8,32.81,112200.0,19.1755,19.1871,19.1521,19.158,112200.0
2006-05-24 13:35:00,32.81,32.98,32.81,32.95,84400.0,19.158,19.2572,19.158,19.2397,84400.0
2006-05-24 13:40:00,32.94,32.99,32.85,32.99,91800.0,19.2339,19.2631,19.1813,19.2631,91800.0
2006-05-24 13:45:00,32.99,32.99,32.88,32.92,156600.0,19.2631,19.2631,19.1988,19.2222,156600.0
2006-05-24 13:50:00,32.92,33.01,32.92,33.01,75700.0,19.2222,19.2747,19.2222,19.2747,75700.0
2006-05-24 13:55:00,33.0,33.05,32.96,33.03,77900.0,19.2689,19.2981,19.2455,19.2864,77900.0
2006-05-24 14:00:00,33.02,33.07,33.0,33.02,85600.0,19.2806,19.3098,19.2689,19.2806,85600.0
2006-05-24 14:05:00,33.02,33.02,32.92,32.92,77000.0,19.2806,19.2806,19.2222,19.2222,77000.0
2006-05-24 14:10:00,32.91,32.98,32.88,32.98,72400.0,19.2163,19.2572,19.1988,19.2572,72400.0
2006-05-24 14:15:00,32.97,33.05,32.96,32.98,83900.0,19.2514,19.2981,19.2455,19.2572,83900.0
2006-05-24 14:20:00,32.98,32.99,32.91,32.94,73100.0,19.2572,19.2631,19.2163,19.2339,73100.0
2006-05-24 14:25:00,32.94,32.94,32.85,32.9,73800.0,19.2339,19.2339,19.1813,19.2105,73800.0
2006-05-24 14:30:00,32.89,32.97,32.87,32.94,84900.0,19.2047,19.2514,19.193,19.2339,84900.0
2006-05-24 14:35:00,32.94,33.05,32.92,33.04,108900.0,19.2339,19.2981,19.2222,19.2923,108900.0
2006-05-24 14:40:00,33.05,33.06,33.02,33.06,91800.0,19.2981,19.3039,19.2806,19.3039,91800.0
2006-05-24 14:45:00,33.06,33.14,33.06,33.1,113200.0,19.3039,19.3506,19.3039,19.3273,113200.0
2006-05-24 14:50:00,33.1,33.11,32.97,32.97,60800.0,19.3273,19.3331,19.2514,19.2514,60800.0
2006-05-24 14:55:00,32.97,33.02,32.94,32.96,113000.0,19.2514,19.2806,19.2339,19.2455,113000.0
2006-05-24 15:00:00,32.96,32.98,32.93,32.94,149700.0,19.2455,19.2572,19.228,19.2339,149700.0
2006-05-24 15:05:00,32.94,32.97,32.89,32.9,183800.0,19.2339,19.2514,19.2047,19.2105,183800.0
2006-05-24 15:10:00,32.91,32.94,32.89,32.91,125500.0,19.2163,19.2339,19.2047,19.2163,125500.0
2006-05-24 15:15:00,32.91,32.96,32.85,32.92,208400.0,19.2163,19.2455,19.1813,19.2222,208400.0
2006-05-24 15:20:00,32.92,32.93,32.88,32.89,125000.0,19.2222,19.228,19.1988,19.2047,125000.0
2006-05-24 15:25:00,32.89,32.91,32.87,32.88,115500.0,19.2047,19.2163,19.193,19.1988,115500.0
2006-05-24 15:30:00,32.89,32.91,32.87,32.89,136300.0,19.2047,19.2163,19.193,19.2047,136300.0
2006-05-24 15:35:00,32.9,32.92,32.84,32.85,279800.0,19.2105,19.2222,19.1755,19.1813,279800.0
2006-05-24 15:40:00,32.84,32.88,32.79,32.87,300100.0,19.1755,19.1988,19.1463,19.193,300100.0
2006-05-24 15:45:00,32.86,32.88,32.83,32.86,380400.0,19.1871,19.1988,19.1696,19.1871,380400.0
2006-05-24 15:50:00,32.85,32.98,32.84,32.95,463900.0,19.1813,19.2572,19.1755,19.2397,463900.0
2006-05-24 15:55:00,32.97,33.01,32.93,32.98,1107900.0,19.2514,19.2747,19.228,19.2572,1107900.0
2006-05-25 09:30:00,33.14,33.2,33.0,33.01,198800.0,19.3506,19.3857,19.2689,19.2747,198800.0
2006-05-25 09:35:00,33.01,33.11,32.98,32.98,100400.0,19.2747,19.3331,19.2572,19.2572,100400.0
2006-05-25 09:40:00,32.97,33.0,32.88,32.96,53500.0,19.2514,19.2689,19.1988,19.2455,53500.0
2006-05-25 09:45:00,32.95,33.13,32.94,33.1,133900.0,19.2397,19.3448,19.2339,19.3273,133900.0
2006-05-25 09:50:00,33.1,33.12,33.06,33.09,85000.0,19.3273,19.339,19.3039,19.3214,85000.0
2006-05-25 09:55:00,33.09,33.09,32.95,33.01,114100.0,19.3214,19.3214,19.2397,19.2747,114100.0
2006-05-25 10:00:00,33.01,33.06,32.94,33.04,105100.0,19.2747,19.3039,19.2339,19.2923,105100.0
2006-05-25 10:05:00,33.04,33.07,33.04,33.06,57200.0,19.2923,19.3098,19.2923,19.3039,57200.0
2006-05-25 10:10:00,33.08,33.09,33.0,33.0,87100.0,19.3156,19.3214,19.2689,19.2689,87100.0
2006-05-25 10:15:00,33.0,33.01,32.98,33.01,106100.0,19.2689,19.2747,19.2572,19.2747,106100.0
2006-05-25 10:20:00,33.01,33.04,32.9,32.98,77500.0,19.2747,19.2923,19.2105,19.2572,77500.0
2006-05-25 10:25:00,32.98,33.06,32.95,32.97,58100.0,19.2572,19.3039,19.2397,19.2514,58100.0
2006-05-25 10:30:00,32.98,33.02,32.95,33.01,97800.0,19.2572,19.2806,19.2397,19.2747,97800.0
2006-05-25 10:35:00,33.01,33.03,32.96,32.96,83200.0,19.2747,19.2864,19.2455,19.2455,83200.0
2006-05-25 10:40:00,32.96,33.0,32.95,33.0,29100.0,19.2455,19.2689,19.2397,19.2689,29100.0
2006-05-25 10:45:00,33.0,33.0,32.96,32.96,165200.0,19.2689,19.2689,19.2455,19.2455,165200.0
2006-05-25 10:50:00,32.96,33.01,32.95,32.95,56200.0,19.2455,19.2747,19.2397,19.2397,56200.0
2006-05-25 10:55:00,32.96,32.99,32.95,32.95,28700.0,19.2455,19.2631,19.2397,19.2397,28700.0
2006-05-25 11:00:00,32.98,33.02,32.94,33.0,443700.0,19.2572,19.2806,19.2339,19.2689,443700.0
2006-05-25 11:05:00,33.02,33.03,32.94,33.02,98000.0,19.2806,19.2864,19.2339,19.2806,98000.0
2006-05-25 11:10:00,33.02,33.05,33.01,33.01,45200.0,19.2806,19.2981,19.2747,19.2747,45200.0
2006-05-25 11:15:00,33.01,33.03,32.98,32.98,20900.0,19.2747,19.2864,19.2572,19.2572,20900.0
2006-05-25 11:20:00,32.98,32.98,32.93,32.94,31400.0,19.2572,19.2572,19.228,19.2339,31400.0
2006-05-25 11:25:00,32.94,32.97,32.93,32.93,113900.0,19.2339,19.2514,19.228,19.228,113900.0
2006-05-25 11:30:00,32.93,32.94,32.89,32.89,86500.0,19.228,19.2339,19.2047,19.2047,86500.0
2006-05-25 11:35:00,32.9,32.94,32.9,32.94,114100.0,19.2105,19.2339,19.2105,19.2339,114100.0
2006-05-25 11:40:00,32.94,33.01,32.94,32.96,52100.0,19.2339,19.2747,19.2339,19.2455,52100.0
2006-05-25 11:45:00,32.97,33.04,32.97,33.03,32900.0,19.2514,19.2923,19.2514,19.2864,32900.0
2006-05-25 11:50:00,33.03,33.03,33.01,33.01,11600.0,19.2864,19.2864,19.2747,19.2747,11600.0
2006-05-25 11:55:00,33.03,33.1,33.01,33.09,41000.0,19.2864,19.3273,19.2747,19.3214,41000.0
2006-05-25 12:00:00,33.09,33.17,33.08,33.16,88500.0,19.3214,19.3682,19.3156,19.3623,88500.0
2006-05-25 12:05:00,33.16,33.2,33.16,33.19,46800.0,19.3623,19.3857,19.3623,19.3798,46800.0
2006-05-25 12:10:00,33.19,33.2,33.19,33.19,37500.0,19.3798,19.3857,19.3798,19.3798,37500.0
2006-05-25 12:15:00,33.19,33.19,33.17,33.17,42500.0,19.3798,19.3798,19.3682,19.3682,42500.0
2006-05-25 12:20:00,33.17,33.19,33.16,33.18,40400.0,19.3682,19.3798,19.3623,19.374,40400.0
2006-05-25 12:25:00,33.18,33.19,33.17,33.18,24800.0,19.374,19.3798,19.3682,19.374,24800.0
2006-05-25 12:30:00,33.17,33.19,33.16,33.19,81700.0,19.3682,19.3798,19.3623,19.3798,81700.0
2006-05-25 12:35:00,33.18,33.19,33.16,33.16,43100.0,19.374,19.3798,19.3623,19.3623,43100.0
2006-05-25 12:40:00,33.17,33.2,33.16,33.19,52200.0,19.3682,19.3857,19.3623,19.3798,52200.0
2006-05-25 12:45:00,33.2,33.21,33.19,33.2,15900.0,19.3857,19.3915,19.3798,19.3857,15900.0
2006-05-25 12:50:00,33.21,33.21,33.18,33.18,28500.0,19.3915,19.3915,19.374,19.374,28500.0
2006-05-25 12:55:00,33.19,33.21,33.19,33.21,30400.0,19.3798,19.3915,19.3798,19.3915,30400.0
2006-05-25 13:00:00,33.21,33.21,33.18,33.19,47100.0,19.3915,19.3915,19.374,19.3798,47100.0
2006-05-25 13:05:00,33.18,33.18,33.13,33.14,30200.0,19.374,19.374,19.3448,19.3506,30200.0
2006-05-25 13:10:00,33.14,33.14,33.11,33.11,39700.0,19.3506,19.3506,19.3331,19.3331,39700.0
2006-05-25 13:15:00,33.11,33.12,33.08,33.09,27100.0,19.3331,19.339,19.3156,19.3214,27100.0
2006-05-25 13:20:00,33.09,33.1,33.07,33.08,44200.0,19.3214,19.3273,19.3098,19.3156,44200.0
2006-05-25 13:25:00,33.08,33.08,33.04,33.05,21900.0,19.3156,19.3156,19.2923,19.2981,21900.0
2006-05-25 13:30:00,33.04,33.07,33.02,33.02,84200.0,19.2923,19.3098,19.2806,19.2806,84200.0
2006-05-25 13:35:00,33.02,33.12,33.01,33.12,105500.0,19.2806,19.339,19.2747,19.339,105500.0
2006-05-25 13:40:00,33.11,33.12,33.06,33.07,46400.0,19.3331,19.339,19.3039,19.3098,46400.0
2006-05-25 13:45:00,33.07,33.08,33.04,33.04,35500.0,19.3098,19.3156,19.2923,19.2923,35500.0
2006-05-25 13:50:00,33.04,33.05,33.02,33.04,78700.0,19.2923,19.2981,19.2806,19.2923,78700.0
2006-05-25 13:55:00,33.02,33.03,32.94,32.96,65300.0,19.2806,19.2864,19.2339,19.2455,65300.0
2006-05-25 14:00:00,32.96,32.97,32.93,32.97,258200.0,19.2455,19.2514,19.228,19.2514,258200.0
2006-05-25 14:05:00,32.97,33.06,32.97,33.06,82500.0,19.2514,19.3039,19.2514,19.3039,82500.0
2006-05-25 14:10:00,33.05,33.12,33.04,33.11,129600.0,19.2981,19.339,19.2923,19.3331,129600.0
2006-05-25 14:15:00,33.1,33.14,33.1,33.13,101800.0,19.3273,19.3506,19.3273,19.3448,101800.0
2006-05-25 14:20:00,33.13,33.19,33.13,33.16,99700.0,19.3448,19.3798,19.3448,19.3623,99700.0
2006-05-25 14:25:00,33.15,33.17,33.1,33.13,66700.0,19.3565,19.3682,19.3273,19.3448,66700.0
2006-05-25 14:30:00,33.13,33.14,33.12,33.14,26200.0,19.3448,19.3506,19.339,19.3506,26200.0
2006-05-25 14:35:00,33.14,33.15,33.11,33.13,144600.0,19.3506,19.3565,19.3331,19.3448,144600.0
2006-05-25 14:40:00,33.12,33.17,33.12,33.17,38200.0,19.339,19.3682,19.339,19.3682,38200.0
2006-05-25 14:45:00,33.18,33.23,33.11,33.22,255100.0,19.374,19.4032,19.3331,19.3974,255100.0
2006-05-25 14:50:00,33.23,33.24,33.2,33.22,68400.0,19.4032,19.409,19.3857,19.3974,68400.0
2006-05-25 14:55:00,33.22,33.22,33.16,33.16,79900.0,19.3974,19.3974,19.3623,19.3623,79900.0
2006-05-25 15:00:00,33.17,33.18,33.14,33.14,50100.0,19.3682,19.374,19.3506,19.3506,50100.0
2006-05-25 15:05:00,33.15,33.15,33.1,33.11,45600.0,19.3565,19.3565,19.3273,19.3331,45600.0
2006-05-25 15:10:00,33.11,33.11,33.04,33.09,78500.0,19.3331,19.3331,19.2923,19.3214,78500.0
2006-05-25 15:15:00,33.09,33.12,33.09,33.12,74600.0,19.3214,19.339,19.3214,19.339,74600.0
2006-05-25 15:20:00,33.12,33.16,33.11,33.15,71800.0,19.339,19.3623,19.3331,19.3565,71800.0
2006-05-25 15:25:00,33.16,33.19,33.16,33.18,79100.0,19.3623,19.3798,19.3623,19.374,79100.0
2006-05-25 15:30:00,33.18,33.2,33.18,33.19,113400.0,19.374,19.3857,19.374,19.3798,113400.0
2006-05-25 15:35:00,33.19,33.19,33.13,33.16,79100.0,19.3798,19.3798,19.3448,19.3623,79100.0
2006-05-25 15:40:00,33.16,33.26,33.16,33.25,147100.0,19.3623,19.4207,19.3623,19.4149,147100.0
2006-05-25 15:45:00,33.25,33.28,33.25,33.25,243700.0,19.4149,19.4324,19.4149,19.4149,243700.0
2006-05-25 15:50:00,33.25,33.26,33.24,33.25,178700.0,19.4149,19.4207,19.409,19.4149,178700.0
2006-05-25 15:55:00,33.25,33.28,33.24,33.28,256500.0,19.4149,19.4324,19.409,19.4324,256500.0
2006-05-26 09:30:00,33.35,33.35,33.1,33.18,124400.0,19.4733,19.4733,19.3273,19.374,124400.0
2006-05-26 09:35:00,33.18,33.21,33.13,33.13,56100.0,19.374,19.3915,19.3448,19.3448,56100.0
2006-05-26 09:40:00,33.16,33.18,33.07,33.15,52300.0,19.3623,19.374,19.3098,19.3565,52300.0
2006-05-26 09:45:00,33.15,33.2,33.01,33.02,90400.0,19.3565,19.3857,19.2747,19.2806,90400.0
2006-05-26 09:50:00,33.02,33.11,32.89,33.11,131500.0,19.2806,19.3331,19.2047,19.3331,131500.0
2006-05-26 09:55:00,33.1,33.15,33.06,33.12,102000.0,19.3273,19.3565,19.3039,19.339,102000.0
2006-05-26 10:00:00,33.12,33.17,33.07,33.13,42700.0,19.339,19.3682,19.3098,19.3448,42700.0
2006-05-26 10:05:00,33.13,33.18,33.13,33.18,69900.0,19.3448,19.374,19.3448,19.374,69900.0
2006-05-26 10:10:00,33.16,33.16,33.09,33.1,49900.0,19.3623,19.3623,19.3214,19.3273,49900.0
2006-05-26 10:15:00,33.1,33.16,33.1,33.12,53900.0,19.3273,19.3623,19.3273,19.339,53900.0
2006-05-26 10:20:00,33.1,33.11,33.08,33.08,25700.0,19.3273,19.3331,19.3156,19.3156,25700.0
2006-05-26 10:25:00,33.08,33.11,33.05,33.09,30700.0,19.3156,19.3331,19.2981,19.3214,30700.0
2006-05-26 10:30:00,33.09,33.12,33.09,33.09,38400.0,19.3214,19.339,19.3214,19.3214,38400.0
2006-05-26 10:35:00,33.09,33.09,33.03,33.06,76800.0,19.3214,19.3214,19.2864,19.3039,76800.0
2006-05-26 10:40:00,33.05,33.08,33.05,33.07,21700.0,19.2981,19.3156,19.2981,19.3098,21700.0
2006-05-26 10:45:00,33.07,33.08,32.97,33.06,107800.0,19.3098,19.3156,19.2514,19.3039,107800.0
2006-05-26 10:50:00,33.06,33.06,33.01,33.03,93900.0,19.3039,19.3039,19.2747,19.2864,93900.0
2006-05-26 10:55:00,33.02,33.04,33.02,33.04,71300.0,19.2806,19.2923,19.2806,19.2923,71300.0
2006-05-26 11:00:00,33.04,33.04,33.03,33.03,37200.0,19.2923,19.2923,19.2864,19.2864,37200.0
2006-05-26 11:05:00,33.03,33.05,32.99,33.0,111200.0,19.2864,19.2981,19.2631,19.2689,111200.0
2006-05-26 11:10:00,33.0,33.02,33.0,33.0,29200.0,19.2689,19.2806,19.2689,19.2689,29200.0
2006-05-26 11:15:00,33.0,33.01,33.0,33.0,26800.0,19.2689,19.2747,19.2689,19.2689,26800.0
2006-05-26 11:20:00,33.01,33.01,32.99,33.01,31100.0,19.2747,19.2747,19.2631,19.2747,31100.0
2006-05-26 11:25:00,33.0,33.02,32.98,32.98,38100.0,19.2689,19.2806,19.2572,19.2572,38100.0
2006-05-26 11:30:00,32.98,32.99,32.96,32.97,36700.0,19.2572,19.2631,19.2455,19.2514,36700.0
2006-05-26 11:35:00,32.97,32.98,32.93,32.94,58800.0,19.2514,19.2572,19.228,19.2339,58800.0
2006-05-26 11:40:00,32.93,32.94,32.89,32.9,83600.0,19.228,19.2339,19.2047,19.2105,83600.0
2006-05-26 11:45:00,32.9,32.96,32.88,32.93,86800.0,19.2105,19.2455,19.1988,19.228,86800.0
2006-05-26 11:50:00,32.92,32.97,32.92,32.96,49400.0,19.2222,19.2514,19.2222,19.2455,49400.0
2006-05-26 11:55:00,32.97,32.99,32.95,32.98,32300.0,19.2514,19.2631,19.2397,19.2572,32300.0
2006-05-26 12:00:00,32.97,33.0,32.94,32.95,43300.0,19.2514,19.2689,19.2339,19.2397,43300.0
2006-05-26 12:05:00,32.94,32.96,32.93,32.96,32800.0,19.2339,19.2455,19.228,19.2455,32800.0
2006-05-26 12:10:00,32.96,32.97,32.95,32.97,19500.0,19.2455,19.2514,19.2397,19.2514,19500.0
2006-05-26 12:15:00,32.97,33.0,32.97,33.0,25000.0,19.2514,19.2689,19.2514,19.2689,25000.0
2006-05-26 12:20:00,32.99,33.0,32.99,33.0,19500.0,19.2631,19.2689,19.2631,19.2689,19500.0
2006-05-26 12:25:00,33.0,33.0,32.97,32.98,30500.0,19.2689,19.2689,19.2514,19.2572,30500.0
2006-05-26 12:30:00,32.97,32.98,32.93,32.94,49800.0,19.2514,19.2572,19.228,19.2339,49800.0
2006-05-26 12:35:00,32.94,32.96,32.93,32.95,43500.0,19.2339,19.2455,19.228,19.2397,43500.0
2006-05-26 12:40:00,32.95,32.95,32.94,32.95,23700.0,19.2397,19.2397,19.2339,19.2397,23700.0
2006-05-26 12:45:00,32.95,32.95,32.93,32.93,24900.0,19.2397,19.2397,19.228,19.228,24900.0
2006-05-26 12:50:00,32.93,32.96,32.93,32.96,31600.0,19.228,19.2455,19.228,19.2455,31600.0
2006-05-26 12:55:00,32.94,32.96,32.94,32.94,13900.0,19.2339,19.2455,19.2339,19.2339,13900.0
2006-05-26 13:00:00,32.94,32.96,32.93,32.95,121500.0,19.2339,19.2455,19.228,19.2397,121500.0
2006-05-26 13:05:00,32.95,32.96,32.95,32.95,23500.0,19.2397,19.2455,19.2397,19.2397,23500.0
2006-05-26 13:10:00,32.95,32.97,32.95,32.96,11600.0,19.2397,19.2514,19.2397,19.2455,11600.0
2006-05-26 13:15:00,32.96,32.97,32.95,32.96,29800.0,19.2455,19.2514,19.2397,19.2455,29800.0
2006-05-26 13:20:00,32.96,32.96,32.95,32.96,16500.0,19.2455,19.2455,19.2397,19.2455,16500.0
2006-05-26 13:25:00,32.96,32.97,32.95,32.97,24100.0,19.2455,19.2514,19.2397,19.2514,24100.0
2006-05-26 13:30:00,32.96,32.99,32.96,32.97,31300.0,19.2455,19.2631,19.2455,19.2514,31300.0
2006-05-26 13:35:00,32.97,32.97,32.9,32.91,59200.0,19.2514,19.2514,19.2105,19.2163,59200.0
2006-05-26 13:40:00,32.91,32.91,32.88,32.89,40600.0,19.2163,19.2163,19.1988,19.2047,40600.0
2006-05-26 13:45:00,32.88,32.92,32.88,32.92,57800.0,19.1988,19.2222,19.1988,19.2222,57800.0
2006-05-26 13:50:00,32.92,32.92,32.9,32.91,34700.0,19.2222,19.2222,19.2105,19.2163,34700.0
2006-05-26 13:55:00,32.9,32.94,32.9,32.93,43100.0,19.2105,19.2339,19.2105,19.228,43100.0
2006-05-26 14:00:00,32.93,32.94,32.92,32.93,47300.0,19.228,19.2339,19.2222,19.228,47300.0
2006-05-26 14:05:00,32.93,32.95,32.93,32.95,144400.0,19.228,19.2397,19.228,19.2397,144400.0
2006-05-26 14:10:00,32.95,32.99,32.95,32.98,82800.0,19.2397,19.2631,19.2397,19.2572,82800.0
2006-05-26 14:15:00,32.99,33.03,32.98,33.02,52600.0,19.2631,19.2864,19.2572,19.2806,52600.0
2006-05-26 14:20:00,33.03,33.05,33.03,33.05,71100.0,19.2864,19.2981,19.2864,19.2981,71100.0
2006-05-26 14:25:00,33.05,33.06,33.03,33.04,75300.0,19.2981,19.3039,19.2864,19.2923,75300.0
2006-05-26 14:30:00,33.05,33.05,33.03,33.04,12800.0,19.2981,19.2981,19.2864,19.2923,12800.0
2006-05-26 14:35:00,33.03,33.04,33.01,33.01,41500.0,19.2864,19.2923,19.2747,19.2747,41500.0
2006-05-26 14:40:00,33.02,33.02,32.95,32.95,77700.0,19.2806,19.2806,19.2397,19.2397,77700.0
2006-05-26 14:45:00,32.95,32.96,32.93,32.95,63000.0,19.2397,19.2455,19.228,19.2397,63000.0
2006-05-26 14:50:00,32.96,32.96,32.92,32.94,48300.0,19.2455,19.2455,19.2222,19.2339,48300.0
2006-05-26 14:55:00,32.95,32.96,32.91,32.93,49400.0,19.2397,19.2455,19.2163,19.228,49400.0
2006-05-26 15:00:00,32.92,33.0,32.92,33.0,27300.0,19.2222,19.2689,19.2222,19.2689,27300.0
2006-05-26 15:05:00,33.0,33.03,33.0,33.01,36800.0,19.2689,19.2864,19.2689,19.2747,36800.0
2006-05-26 15:10:00,33.01,33.04,33.0,33.03,68900.0,19.2747,19.2923,19.2689,19.2864,68900.0
2006-05-26 15:15:00,33.03,33.05,33.03,33.05,38400.0,19.2864,19.2981,19.2864,19.2981,38400.0
2006-05-26 15:20:00,33.04,33.05,33.02,33.03,70700.0,19.2923,19.2981,19.2806,19.2864,70700.0
2006-05-26 15:25:00,33.02,33.04,32.99,33.01,128100.0,19.2806,19.2923,19.2631,19.2747,128100.0
2006-05-26 15:30:00,33.01,33.01,32.98,32.99,72600.0,19.2747,19.2747,19.2572,19.2631,72600.0
2006-05-26 15:35:00,32.99,33.0,32.96,32.96,43400.0,19.2631,19.2689,19.2455,19.2455,43400.0
2006-05-26 15:40:00,32.96,32.97,32.89,32.92,202100.0,19.2455,19.2514,19.2047,19.2222,202100.0
2006-05-26 15:45:00,32.91,32.92,32.89,32.89,171000.0,19.2163,19.2222,19.2047,19.2047,171000.0
2006-05-26 15:50:00,32.9,32.97,32.89,32.93,311200.0,19.2105,19.2514,19.2047,19.228,311200.0
2006-05-26 15:55:00,32.93,32.96,32.9,32.94,273000.0,19.228,19.2455,19.2105,19.2339,273000.0
2006-05-30 09:30:00,32.8,32.82,32.62,32.82,276600.0,19.1521,19.1638,19.047,19.1638,276600.0
2006-05-30 09:35:00,32.81,32.92,32.76,32.79,83900.0,19.158,19.2222,19.1288,19.1463,83900.0
2006-05-30 09:40:00,32.8,32.81,32.69,32.72,107900.0,19.1521,19.158,19.0879,19.1054,107900.0
2006-05-30 09:45:00,32.72,32.76,32.7,32.75,76500.0,19.1054,19.1288,19.0937,19.1229,76500.0
2006-05-30 09:50:00,32.75,32.76,32.7,32.72,97000.0,19.1229,19.1288,19.0937,19.1054,97000.0
2006-05-30 09:55:00,32.72,32.76,32.7,32.72,61500.0,19.1054,19.1288,19.0937,19.1054,61500.0
2006-05-30 10:00:00,32.71,32.73,32.65,32.72,91700.0,19.0996,19.1112,19.0645,19.1054,91700.0
2006-05-30 10:05:00,32.73,32.75,32.64,32.67,97100.0,19.1112,19.1229,19.0587,19.0762,97100.0
2006-05-30 10:10:00,32.66,32.7,32.66,32.69,60200.0,19.0704,19.0937,19.0704,19.0879,60200.0
2006-05-30 10:15:00,32.68,32.72,32.68,32.7,56800.0,19.082,19.1054,19.082,19.0937,56800.0
2006-05-30 10:20:00,32.7,32.73,32.69,32.73,57900.0,19.0937,19.1112,19.0879,19.1112,57900.0
2006-05-30 10:25:00,32.73,32.76,32.66,32.67,58600.0,19.1112,19.1288,19.0704,19.0762,58600.0
2006-05-30 10:30:00,32.65,32.7,32.62,32.63,82200.0,19.0645,19.0937,19.047,19.0528,82200.0
2006-05-30 10:35:00,32.63,32.7,32.63,32.65,76700.0,19.0528,19.0937,19.0528,19.0645,76700.0
2006-05-30 10:40:00,32.65,32.72,32.63,32.72,82100.0,19.0645,19.1054,19.0528,19.1054,82100.0
2006-05-30 10:45:00,32.72,32.75,32.7,32.74,52800.0,19.1054,19.1229,19.0937,19.1171,52800.0
2006-05-30 10:50:00,32.73,32.82,32.72,32.82,45600.0,19.1112,19.1638,19.1054,19.1638,45600.0
2006-05-30 10:55:00,32.82,32.86,32.82,32.85,34000.0,19.1638,19.1871,19.1638,19.1813,34000.0
2006-05-30 11:00:00,32.85,32.86,32.82,32.82,37200.0,19.1813,19.1871,19.1638,19.1638,37200.0
2006-05-30 11:05:00,32.81,32.9,32.79,32.9,58200.0,19.158,19.2105,19.1463,19.2105,58200.0
2006-05-30 11:10:00,32.88,32.89,32.85,32.85,46800.0,19.1988,19.2047,19.1813,19.1813,46800.0
2006-05-30 11:15:00,32.84,32.88,32.83,32.87,45400.0,19.1755,19.1988,19.1696,19.193,45400.0
2006-05-30 11:20:00,32.87,32.9,32.83,32.9,43100.0,19.193,19.2105,19.1696,19.2105,43100.0
2006-05-30 11:25:00,32.91,32.92,32.89,32.91,56400.0,19.2163,19.2222,19.2047,19.2163,56400.0
2006-05-30 11:30:00,32.91,33.02,32.9,33.02,59400.0,19.2163,19.2806,19.2105,19.2806,59400.0
2006-05-30 11:35:00,33.02,33.08,33.01,33.06,56600.0,19.2806,19.3156,19.2747,19.3039,56600.0
2006-05-30 11:40:00,33.06,33.07,33.02,33.04,54300.0,19.3039,19.3098,19.2806,19.2923,54300.0
2006-05-30 11:45:00,33.05,33.05,33.03,33.04,37100.0,19.2981,19.2981,19.2864,19.2923,37100.0
2006-05-30 11:50:00,33.03,33.04,32.98,33.02,61600.0,19.2864,19.2923,19.2572,19.2806,61600.0
2006-05-30 11:55:00,33.02,33.08,33.0,33.06,61100.0,19.2806,19.3156,19.2689,19.3039,61100.0
2006-05-30 12:00:00,33.06,33.08,33.04,33.04,24200.0,19.3039,19.3156,19.2923,19.2923,24200.0
2006-05-30 12:05:00,33.05,33.06,32.96,33.01,53900.0,19.2981,19.3039,19.2455,19.2747,53900.0
2006-05-30 12:10:00,33.0,33.0,32.96,32.97,32900.0,19.2689,19.2689,19.2455,19.2514,32900.0
2006-05-30 12:15:00,32.95,32.98,32.95,32.97,16700.0,19.2397,19.2572,19.2397,19.2514,16700.0
2006-05-30 12:20:00,32.98,33.01,32.98,32.99,22000.0,19.2572,19.2747,19.2572,19.2631,22000.0
2006-05-30 12:25:00,33.0,33.05,32.99,33.04,23900.0,19.2689,19.2981,19.2631,19.2923,23900.0
2006-05-30 12:30:00,33.05,33.06,33.04,33.06,27600.0,19.2981,19.3039,19.2923,19.3039,27600.0
2006-05-30 12:35:00,33.05,33.07,33.05,33.06,25700.0,19.2981,19.3098,19.2981,19.3039,25700.0
2006-05-30 12:40:00,33.07,33.07,33.06,33.07,9500.0,19.3098,19.3098,19.3039,19.3098,9500.0
2006-05-30 12:45:00,33.07,33.07,33.06,33.06,12600.0,19.3098,19.3098,19.3039,19.3039,12600.0
2006-05-30 12:50:00,33.06,33.06,32.96,32.96,33800.0,19.3039,19.3039,19.2455,19.2455,33800.0
2006-05-30 12:55:00,32.95,32.96,32.9,32.91,22400.0,19.2397,19.2455,19.2105,19.2163,22400.0
2006-05-30 13:00:00,32.91,32.91,32.88,32.88,16800.0,19.2163,19.2163,19.1988,19.1988,16800.0
2006-05-30 13:05:00,32.88,32.92,32.88,32.92,24300.0,19.1988,19.2222,19.1988,19.2222,24300.0
2006-05-30 13:10:00,32.92,32.92,32.88,32.88,24400.0,19.2222,19.2222,19.1988,19.1988,24400.0
2006-05-30 13:15:00,32.88,32.93,32.87,32.93,18200.0,19.1988,19.228,19.193,19.228,18200.0
2006-05-30 13:20:00,32.92,32.93,32.86,32.87,38100.0,19.2222,19.228,19.1871,19.193,38100.0
2006-05-30 13:25:00,32.88,32.89,32.85,32.85,22200.0,19.1988,19.2047,19.1813,19.1813,22200.0
2006-05-30 13:30:00,32.86,32.88,32.85,32.88,27700.0,19.1871,19.1988,19.1813,19.1988,27700.0
2006-05-30 13:35:00,32.87,32.88,32.85,32.86,20600.0,19.193,19.1988,19.1813,19.1871,20600.0
2006-05-30 13:40:00,32.86,32.86,32.78,32.79,59800.0,19.1871,19.1871,19.1404,19.1463,59800.0
2006-05-30 13:45:00,32.78,32.79,32.71,32.76,63200.0,19.1404,19.1463,19.0996,19.1288,63200.0
2006-05-30 13:50:00,32.76,32.82,32.76,32.81,39700.0,19.1288,19.1638,19.1288,19.158,39700.0
2006-05-30 13:55:00,32.8,32.85,32.79,32.84,33300.0,19.1521,19.1813,19.1463,19.1755,33300.0
2006-05-30 14:00:00,32.85,32.85,32.83,32.84,24300.0,19.1813,19.1813,19.1696,19.1755,24300.0
2006-05-30 14:05:00,32.85,32.85,32.84,32.85,11800.0,19.1813,19.1813,19.1755,19.1813,11800.0
2006-05-30 14:10:00,32.85,32.89,32.85,32.86,30300.0,19.1813,19.2047,19.1813,19.1871,30300.0
2006-05-30 14:15:00,32.88,32.88,32.84,32.87,24900.0,19.1988,19.1988,19.1755,19.193,24900.0
2006-05-30 14:20:00,32.88,32.89,32.85,32.85,45100.0,19.1988,19.2047,19.1813,19.1813,45100.0
2006-05-30 14:25:00,32.85,32.86,32.84,32.85,40200.0,19.1813,19.1871,19.1755,19.1813,40200.0
2006-05-30 14:30:00,32.85,32.89,32.84,32.86,31800.0,19.1813,19.2047,19.1755,19.1871,31800.0
2006-05-30 14:35:00,32.87,32.93,32.86,32.93,36100.0,19.193,19.228,19.1871,19.228,36100.0
2006-05-30 14:40:00,32.93,33.01,32.93,32.99,58400.0,19.228,19.2747,19.228,19.2631,58400.0
2006-05-30 14:45:00,32.99,33.03,32.98,33.02,40700.0,19.2631,19.2864,19.2572,19.2806,40700.0
2006-05-30 14:50:00,33.02,33.02,32.95,32.95,53200.0,19.2806,19.2806,19.2397,19.2397,53200.0
2006-05-30 14:55:00,32.95,32.96,32.93,32.93,21700.0,19.2397,19.2455,19.228,19.228,21700.0
2006-05-30 15:00:00,32.94,32.95,32.9,32.91,52100.0,19.2339,19.2397,19.2105,19.2163,52100.0
2006-05-30 15:05:00,32.91,32.92,32.84,32.85,51700.0,19.2163,19.2222,19.1755,19.1813,51700.0
2006-05-30 15:10:00,32.85,32.87,32.83,32.84,50600.0,19.1813,19.193,19.1696,19.1755,50600.0
2006-05-30 15:15:00,32.84,32.85,32.8,32.8,47600.0,19.1755,19.1813,19.1521,19.1521,47600.0
2006-05-30 15:20:00,32.8,32.84,32.79,32.84,55000.0,19.1521,19.1755,19.1463,19.1755,55000.0
2006-05-30 15:25:00,32.84,32.85,32.8,32.81,26800.0,19.1755,19.1813,19.1521,19.158,26800.0
2006-05-30 15:30:00,32.8,32.81,32.75,32.77,128600.0,19.1521,19.158,19.1229,19.1346,128600.0
2006-05-30 15:35:00,32.76,32.8,32.75,32.79,78100.0,19.1288,19.1521,19.1229,19.1463,78100.0
2006-05-30 15:40:00,32.78,32.79,32.71,32.74,110700.0,19.1404,19.1463,19.0996,19.1171,110700.0
2006-05-30 15:45:00,32.75,32.79,32.74,32.77,79300.0,19.1229,19.1463,19.1171,19.1346,79300.0
2006-05-30 15:50:00,32.77,32.78,32.73,32.74,78000.0,19.1346,19.1404,19.1112,19.1171,78000.0
2006-05-30 15:55:00,32.74,32.75,32.7,32.73,189800.0,19.1171,19.1229,19.0937,19.1112,189800.0
2006-05-31 09:30:00,32.78,32.94,32.75,32.81,169400.0,19.1404,19.2339,19.1229,19.158,169400.0
2006-05-31 09:35:00,32.82,32.86,32.75,32.75,43900.0,19.1638,19.1871,19.1229,19.1229,43900.0
2006-05-31 09:40:00,32.75,32.8,32.72,32.77,76800.0,19.1229,19.1521,19.1054,19.1346,76800.0
2006-05-31 09:45:00,32.76,32.92,32.76,32.9,79400.0,19.1288,19.2222,19.1288,19.2105,79400.0
2006-05-31 09:50:00,32.89,32.91,32.85,32.87,28700.0,19.2047,19.2163,19.1813,19.193,28700.0
2006-05-31 09:55:00,32.88,32.94,32.86,32.93,38300.0,19.1988,19.2339,19.1871,19.228,38300.0
2006-05-31 10:00:00,32.94,33.07,32.92,32.94,127300.0,19.2339,19.3098,19.2222,19.2339,127300.0
2006-05-31 10:05:00,32.94,32.96,32.87,32.96,48500.0,19.2339,19.2455,19.193,19.2455,48500.0
2006-05-31 10:10:00,32.97,33.01,32.87,32.89,64900.0,19.2514,19.2747,19.193,19.2047,64900.0
2006-05-31 10:15:00,32.9,32.94,32.87,32.93,36900.0,19.2105,19.2339,19.193,19.228,36900.0
2006-05-31 10:20:00,32.93,33.0,32.92,32.97,65300.0,19.228,19.2689,19.2222,19.2514,65300.0
2006-05-31 10:25:00,32.97,32.99,32.93,32.97,55300.0,19.2514,19.2631,19.228,19.2514,55300.0
2006-05-31 10:30:00,32.98,33.08,32.97,33.05,114400.0,19.2572,19.3156,19.2514,19.2981,114400.0
2006-05-31 10:35:00,33.06,33.14,33.06,33.09,82800.0,19.3039,19.3506,19.3039,19.3214,82800.0
2006-05-31 10:40:00,33.09,33.13,33.07,33.09,78500.0,19.3214,19.3448,19.3098,19.3214,78500.0
2006-05-31 10:45:00,33.09,33.22,33.09,33.21,119000.0,19.3214,19.3974,19.3214,19.3915,119000.0
2006-05-31 10:50:00,33.22,33.24,33.19,33.21,71500.0,19.3974,19.409,19.3798,19.3915,71500.0
2006-05-31 10:55:00,33.2,33.22,33.15,33.19,103900.0,19.3857,19.3974,19.3565,19.3798,103900.0
2006-05-31 11:00:00,33.19,33.28,33.19,33.25,75300.0,19.3798,19.4324,19.3798,19.4149,75300.0
2006-05-31 11:05:00,33.25,33.27,33.21,33.21,53000.0,19.4149,19.4265,19.3915,19.3915,53000.0
2006-05-31 11:10:00,33.21,33.21,33.07,33.1,62200.0,19.3915,19.3915,19.3098,19.3273,62200.0
2006-05-31 11:15:00,33.1,33.16,33.09,33.16,31500.0,19.3273,19.3623,19.3214,19.3623,31500.0
2006-05-31 11:20:00,33.16,33.22,33.16,33.21,61200.0,19.3623,19.3974,19.3623,19.3915,61200.0
2006-05-31 11:25:00,33.21,33.24,33.2,33.2,37000.0,19.3915,19.409,19.3857,19.3857,37000.0
2006-05-31 11:30:00,33.2,33.24,33.2,33.23,55000.0,19.3857,19.409,19.3857,19.4032,55000.0
2006-05-31 11:35:00,33.23,33.23,33.2,33.22,137900.0,19.4032,19.4032,19.3857,19.3974,137900.0
2006-05-31 11:40:00,33.22,33.26,33.21,33.24,95000.0,19.3974,19.4207,19.3915,19.409,95000.0
2006-05-31 11:45:00,33.24,33.28,33.23,33.27,58700.0,19.409,19.4324,19.4032,19.4265,58700.0
2006-05-31 11:50:00,33.27,33.28,33.23,33.24,34800.0,19.4265,19.4324,19.4032,19.409,34800.0
2006-05-31 11:55:00,33.24,33.24,33.21,33.23,35700.0,19.409,19.409,19.3915,19.4032,35700.0
2006-05-31 12:00:00,33.22,33.23,33.21,33.22,26800.0,19.3974,19.4032,19.3915,19.3974,26800.0
2006-05-31 12:05:00,33.21,33.22,33.16,33.16,25700.0,19.3915,19.3974,19.3623,19.3623,25700.0
2006-05-31 12:10:00,33.16,33.22,33.15,33.19,33200.0,19.3623,19.3974,19.3565,19.3798,33200.0
2006-05-31 12:15:00,33.2,33.2,33.18,33.19,23500.0,19.3857,19.3857,19.374,19.3798,23500.0
2006-05-31 12:20:00,33.18,33.2,33.16,33.19,38000.0,19.374,19.3857,19.3623,19.3798,38000.0
2006-05-31 12:25:00,33.19,33.21,33.18,33.21,29000.0,19.3798,19.3915,19.374,19.3915,29000.0
2006-05-31 12:30:00,33.2,33.21,33.16,33.17,30000.0,19.3857,19.3915,19.3623,19.3682,30000.0
2006-05-31 12:35:00,33.17,33.18,33.15,33.16,24800.0,19.3682,19.374,19.3565,19.3623,24800.0
2006-05-31 12:40:00,33.16,33.17,33.15,33.15,9600.0,19.3623,19.3682,19.3565,19.3565,9600.0
2006-05-31 12:45:00,33.16,33.2,33.15,33.2,14400.0,19.3623,19.3857,19.3565,19.3857,14400.0
2006-05-31 12:50:00,33.19,33.2,33.15,33.15,15300.0,19.3798,19.3857,19.3565,19.3565,15300.0
2006-05-31 12:55:00,33.16,33.17,33.15,33.16,13200.0,19.3623,19.3682,19.3565,19.3623,13200.0
2006-05-31 13:00:00,33.16,33.19,33.16,33.18,25600.0,19.3623,19.3798,19.3623,19.374,25600.0
2006-05-31 13:05:00,33.18,33.18,33.15,33.18,30500.0,19.374,19.374,19.3565,19.374,30500.0
2006-05-31 13:10:00,33.17,33.19,33.17,33.18,26400.0,19.3682,19.3798,19.3682,19.374,26400.0
2006-05-31 13:15:00,33.18,33.2,33.18,33.19,11400.0,19.374,19.3857,19.374,19.3798,11400.0
2006-05-31 13:20:00,33.19,33.2,33.18,33.19,27400.0,19.3798,19.3857,19.374,19.3798,27400.0
2006-05-31 13:25:00,33.2,33.2,33.19,33.19,42500.0,19.3857,19.3857,19.3798,19.3798,42500.0
2006-05-31 13:30:00,33.2,33.23,33.18,33.21,35200.0,19.3857,19.4032,19.374,19.3915,35200.0
2006-05-31 13:35:00,33.2,33.23,33.2,33.23,30600.0,19.3857,19.4032,19.3857,19.4032,30600.0
2006-05-31 13:40:00,33.23,33.28,33.23,33.28,328900.0,19.4032,19.4324,19.4032,19.4324,328900.0
2006-05-31 13:45:00,33.28,33.28,33.25,33.26,44300.0,19.4324,19.4324,19.4149,19.4207,44300.0
2006-05-31 13:50:00,33.26,33.28,33.25,33.25,23700.0,19.4207,19.4324,19.4149,19.4149,23700.0
2006-05-31 13:55:00,33.24,33.25,33.18,33.18,71200.0,19.409,19.4149,19.374,19.374,71200.0
2006-05-31 14:00:00,33.18,33.2,33.06,33.12,86200.0,19.374,19.3857,19.3039,19.339,86200.0
2006-05-31 14:05:00,33.13,33.23,33.11,33.13,61300.0,19.3448,19.4032,19.3331,19.3448,61300.0
2006-05-31 14:10:00,33.14,33.16,33.0,33.01,63800.0,19.3506,19.3623,19.2689,19.2747,63800.0
2006-05-31 14:15:00,33.01,33.02,32.9,32.99,98200.0,19.2747,19.2806,19.2105,19.2631,98200.0
2006-05-31 14:20:00,32.99,33.06,32.97,32.99,81300.0,19.2631,19.3039,19.2514,19.2631,81300.0
2006-05-31 14:25:00,33.0,33.04,32.97,33.02,70100.0,19.2689,19.2923,19.2514,19.2806,70100.0
2006-05-31 14:30:00,33.02,33.18,33.02,33.13,58900.0,19.2806,19.374,19.2806,19.3448,58900.0
2006-05-31 14:35:00,33.13,33.16,33.12,33.16,55900.0,19.3448,19.3623,19.339,19.3623,55900.0
2006-05-31 14:40:00,33.15,33.17,33.09,33.09,59900.0,19.3565,19.3682,19.3214,19.3214,59900.0
2006-05-31 14:45:00,33.09,33.15,33.07,33.13,43600.0,19.3214,19.3565,19.3098,19.3448,43600.0
2006-05-31 14:50:00,33.13,33.15,33.08,33.1,65700.0,19.3448,19.3565,19.3156,19.3273,65700.0
2006-05-31 14:55:00,33.09,33.15,33.08,33.15,35800.0,19.3214,19.3565,19.3156,19.3565,35800.0
2006-05-31 15:00:00,33.14,33.15,33.11,33.12,49500.0,19.3506,19.3565,19.3331,19.339,49500.0
2006-05-31 15:05:00,33.13,33.13,33.0,33.0,49800.0,19.3448,19.3448,19.2689,19.2689,49800.0
2006-05-31 15:10:00,33.0,33.05,33.0,33.0,67300.0,19.2689,19.2981,19.2689,19.2689,67300.0
2006-05-31 15:15:00,33.0,33.01,32.98,32.99,73900.0,19.2689,19.2747,19.2572,19.2631,73900.0
2006-05-31 15:20:00,33.0,33.07,32.99,33.06,60000.0,19.2689,19.3098,19.2631,19.3039,60000.0
2006-05-31 15:25:00,33.06,33.07,33.01,33.02,38600.0,19.3039,19.3098,19.2747,19.2806,38600.0
2006-05-31 15:30:00,33.03,33.03,32.96,32.96,73700.0,19.2864,19.2864,19.2455,19.2455,73700.0
2006-05-31 15:35:00,32.96,32.98,32.95,32.98,42600.0,19.2455,19.2572,19.2397,19.2572,42600.0
2006-05-31 15:40:00,32.98,33.06,32.98,33.02,162000.0,19.2572,19.3039,19.2572,19.2806,162000.0
2006-05-31 15:45:00,33.03,33.1,33.02,33.08,120200.0,19.2864,19.3273,19.2806,19.3156,120200.0
2006-05-31 15:50:00,33.07,33.17,33.07,33.16,130100.0,19.3098,19.3682,19.3098,19.3623,130100.0
2006-05-31 15:55:00,33.17,33.17,33.14,33.17,360900.0,19.3682,19.3682,19.3506,19.3682,360900.0
2006-06-01 09:30:00,32.97,33.06,32.97,33.06,226500.0,19.2514,19.3039,19.2514,19.3039,226500.0
2006-06-01 09:35:00,33.06,33.16,33.06,33.11,62900.0,19.3039,19.3623,19.3039,19.3331,62900.0
2006-06-01 09:40:00,33.11,33.11,32.96,32.97,107800.0,19.3331,19.3331,19.2455,19.2514,107800.0
2006-06-01 09:45:00,32.98,33.11,32.97,33.08,71100.0,19.2572,19.3331,19.2514,19.3156,71100.0
2006-06-01 09:50:00,33.08,33.1,33.0,33.01,88400.0,19.3156,19.3273,19.2689,19.2747,88400.0
2006-06-01 09:55:00,33.0,33.03,32.96,33.01,67500.0,19.2689,19.2864,19.2455,19.2747,67500.0
2006-06-01 10:00:00,33.03,33.09,32.99,33.09,125300.0,19.2864,19.3214,19.2631,19.3214,125300.0
2006-06-01 10:05:00,33.09,33.11,33.01,33.06,91700.0,19.3214,19.3331,19.2747,19.3039,91700.0
2006-06-01 10:10:00,33.07,33.15,33.06,33.15,62100.0,19.3098,19.3565,19.3039,19.3565,62100.0
2006-06-01 10:15:00,33.16,33.22,33.14,33.22,75400.0,19.3623,19.3974,19.3506,19.3974,75400.0
2006-06-01 10:20:00,33.22,33.24,33.21,33.23,50900.0,19.3974,19.409,19.3915,19.4032,50900.0
2006-06-01 10:25:00,33.22,33.27,33.22,33.27,73500.0,19.3974,19.4265,19.3974,19.4265,73500.0
2006-06-01 10:30:00,33.26,33.26,33.21,33.22,64800.0,19.4207,19.4207,19.3915,19.3974,64800.0
2006-06-01 10:35:00,33.22,33.28,33.22,33.28,69900.0,19.3974,19.4324,19.3974,19.4324,69900.0
2006-06-01 10:40:00,33.28,33.28,33.25,33.28,42600.0,19.4324,19.4324,19.4149,19.4324,42600.0
2006-06-01 10:45:00,33.28,33.29,33.2,33.21,46000.0,19.4324,19.4382,19.3857,19.3915,46000.0
2006-06-01 10:50:00,33.22,33.22,33.11,33.14,49300.0,19.3974,19.3974,19.3331,19.3506,49300.0
2006-06-01 10:55:00,33.15,33.18,33.15,33.17,25300.0,19.3565,19.374,19.3565,19.3682,25300.0
2006-06-01 11:00:00,33.17,33.2,33.16,33.19,45100.0,19.3682,19.3857,19.3623,19.3798,45100.0
2006-06-01 11:05:00,33.2,33.25,33.19,33.25,31400.0,19.3857,19.4149,19.3798,19.4149,31400.0
2006-06-01 11:10:00,33.25,33.25,33.17,33.24,48300.0,19.4149,19.4149,19.3682,19.409,48300.0
2006-06-01 11:15:00,33.23,33.24,33.17,33.17,30100.0,19.4032,19.409,19.3682,19.3682,30100.0
2006-06-01 11:20:00,33.18,33.19,33.13,33.16,41400.0,19.374,19.3798,19.3448,19.3623,41400.0
2006-06-01 11:25:00,33.17,33.19,33.14,33.16,48600.0,19.3682,19.3798,19.3506,19.3623,48600.0
2006-06-01 11:30:00,33.17,33.21,33.16,33.19,37500.0,19.3682,19.3915,19.3623,19.3798,37500.0
2006-06-01 11:35:00,33.2,33.29,33.2,33.28,75200.0,19.3857,19.4382,19.3857,19.4324,75200.0
2006-06-01 11:40:00,33.28,33.34,33.28,33.32,34200.0,19.4324,19.4674,19.4324,19.4557,34200.0
2006-06-01 11:45:00,33.32,33.35,33.31,33.34,48900.0,19.4557,19.4733,19.4499,19.4674,48900.0
2006-06-01 11:50:00,33.34,33.36,33.33,33.33,53500.0,19.4674,19.4791,19.4616,19.4616,53500.0
2006-06-01 11:55:00,33.32,33.32,33.23,33.26,125400.0,19.4557,19.4557,19.4032,19.4207,125400.0
2006-06-01 12:00:00,33.25,33.28,33.25,33.26,38900.0,19.4149,19.4324,19.4149,19.4207,38900.0
2006-06-01 12:05:00,33.26,33.27,33.23,33.24,47600.0,19.4207,19.4265,19.4032,19.409,47600.0
2006-06-01 12:10:00,33.24,33.27,33.23,33.25,36600.0,19.409,19.4265,19.4032,19.4149,36600.0
2006-06-01 12:15:00,33.26,33.32,33.26,33.32,18000.0,19.4207,19.4557,19.4207,19.4557,18000.0
2006-06-01 12:20:00,33.33,33.39,33.32,33.39,38200.0,19.4616,19.4966,19.4557,19.4966,38200.0
2006-06-01 12:25:00,33.38,33.43,33.38,33.42,56100.0,19.4908,19.52,19.4908,19.5141,56100.0
2006-06-01 12:30:00,33.43,33.47,33.42,33.47,48100.0,19.52,19.5433,19.5141,19.5433,48100.0
2006-06-01 12:35:00,33.46,33.5,33.45,33.48,85300.0,19.5375,19.5608,19.5317,19.5492,85300.0
2006-06-01 12:40:00,33.48,33.48,33.42,33.42,24200.0,19.5492,19.5492,19.5141,19.5141,24200.0
2006-06-01 12:45:00,33.42,33.43,33.39,33.41,26700.0,19.5141,19.52,19.4966,19.5083,26700.0
2006-06-01 12:50:00,33.39,33.41,33.35,33.36,14500.0,19.4966,19.5083,19.4733,19.4791,14500.0
2006-06-01 12:55:00,33.34,33.4,33.34,33.36,24100.0,19.4674,19.5025,19.4674,19.4791,24100.0
2006-06-01 13:00:00,33.36,33.37,33.34,33.34,19700.0,19.4791,19.4849,19.4674,19.4674,19700.0
2006-06-01 13:05:00,33.34,33.35,33.33,33.33,12000.0,19.4674,19.4733,19.4616,19.4616,12000.0
2006-06-01 13:10:00,33.33,33.34,33.31,33.32,17500.0,19.4616,19.4674,19.4499,19.4557,17500.0
2006-06-01 13:15:00,33.32,33.37,33.32,33.36,28900.0,19.4557,19.4849,19.4557,19.4791,28900.0
2006-06-01 13:20:00,33.36,33.38,33.36,33.38,16800.0,19.4791,19.4908,19.4791,19.4908,16800.0
2006-06-01 13:25:00,33.37,33.43,33.37,33.43,34400.0,19.4849,19.52,19.4849,19.52,34400.0
2006-06-01 13:30:00,33.43,33.43,33.4,33.42,23100.0,19.52,19.52,19.5025,19.5141,23100.0
2006-06-01 13:35:00,33.41,33.42,33.35,33.37,46400.0,19.5083,19.5141,19.4733,19.4849,46400.0
2006-06-01 13:40:00,33.37,33.39,33.35,33.37,52600.0,19.4849,19.4966,19.4733,19.4849,52600.0
2006-06-01 13:45:00,33.37,33.41,33.36,33.4,45400.0,19.4849,19.5083,19.4791,19.5025,45400.0
2006-06-01 13:50:00,33.4,33.42,33.38,33.39,55000.0,19.5025,19.5141,19.4908,19.4966,55000.0
2006-06-01 13:55:00,33.39,33.4,33.38,33.38,25700.0,19.4966,19.5025,19.4908,19.4908,25700.0
2006-06-01 14:00:00,33.38,33.41,33.36,33.37,33300.0,19.4908,19.5083,19.4791,19.4849,33300.0
2006-06-01 14:05:00,33.36,33.37,33.28,33.29,45200.0,19.4791,19.4849,19.4324,19.4382,45200.0
2006-06-01 14:10:00,33.3,33.3,33.25,33.27,57300.0,19.4441,19.4441,19.4149,19.4265,57300.0
2006-06-01 14:15:00,33.27,33.31,33.27,33.3,32300.0,19.4265,19.4499,19.4265,19.4441,32300.0
2006-06-01 14:20:00,33.31,33.48,33.27,33.3,49800.0,19.4499,19.5492,19.4265,19.4441,49800.0
2006-06-01 14:25:00,33.31,33.31,33.26,33.26,28200.0,19.4499,19.4499,19.4207,19.4207,28200.0
2006-06-01 14:30:00,33.27,33.3,33.26,33.28,29400.0,19.4265,19.4441,19.4207,19.4324,29400.0
2006-06-01 14:35:00,33.29,33.33,33.29,33.31,23700.0,19.4382,19.4616,19.4382,19.4499,23700.0
2006-06-01 14:40:00,33.32,33.35,33.31,33.35,68900.0,19.4557,19.4733,19.4499,19.4733,68900.0
2006-06-01 14:45:00,33.33,33.34,33.32,33.33,27500.0,19.4616,19.4674,19.4557,19.4616,27500.0
2006-06-01 14:50:00,33.33,33.37,33.33,33.36,70400.0,19.4616,19.4849,19.4616,19.4791,70400.0
2006-06-01 14:55:00,33.37,33.37,33.34,33.34,60700.0,19.4849,19.4849,19.4674,19.4674,60700.0
2006-06-01 15:00:00,33.34,33.36,33.33,33.34,41600.0,19.4674,19.4791,19.4616,19.4674,41600.0
2006-06-01 15:05:00,33.34,33.36,33.32,33.35,27000.0,19.4674,19.4791,19.4557,19.4733,27000.0
2006-06-01 15:10:00,33.35,33.47,33.35,33.45,107200.0,19.4733,19.5433,19.4733,19.5317,107200.0
2006-06-01 15:15:00,33.46,33.5,33.45,33.5,112400.0,19.5375,19.5608,19.5317,19.5608,112400.0
2006-06-01 15:20:00,33.5,33.59,33.48,33.58,126200.0,19.5608,19.6134,19.5492,19.6076,126200.0
2006-06-01 15:25:00,33.59,33.59,33.53,33.55,110900.0,19.6134,19.6134,19.5784,19.59,110900.0
2006-06-01 15:30:00,33.54,33.57,33.54,33.57,139400.0,19.5842,19.6017,19.5842,19.6017,139400.0
2006-06-01 15:35:00,33.55,33.67,33.55,33.65,167000.0,19.59,19.6601,19.59,19.6484,167000.0
2006-06-01 15:40:00,33.65,33.74,33.65,33.66,268500.0,19.6484,19.701,19.6484,19.6543,268500.0
2006-06-01 15:45:00,33.66,33.67,33.62,33.64,264900.0,19.6543,19.6601,19.6309,19.6426,264900.0
2006-06-01 15:50:00,33.64,33.66,33.61,33.63,336900.0,19.6426,19.6543,19.6251,19.6368,336900.0
2006-06-01 15:55:00,33.63,33.69,33.61,33.67,428700.0,19.6368,19.6718,19.6251,19.6601,428700.0
2006-06-02 09:30:00,33.55,33.76,33.49,33.76,199700.0,19.59,19.7127,19.555,19.7127,199700.0
2006-06-02 09:35:00,33.75,33.78,33.71,33.72,76300.0,19.7068,19.7243,19.6835,19.6893,76300.0
2006-06-02 09:40:00,33.73,33.73,33.51,33.51,190100.0,19.6951,19.6951,19.5667,19.5667,190100.0
2006-06-02 09:45:00,33.5,33.64,33.49,33.61,73200.0,19.5608,19.6426,19.555,19.6251,73200.0
2006-06-02 09:50:00,33.61,33.64,33.51,33.51,54100.0,19.6251,19.6426,19.5667,19.5667,54100.0
2006-06-02 09:55:00,33.5,33.5,33.3,33.39,82300.0,19.5608,19.5608,19.4441,19.4966,82300.0
2006-06-02 10:00:00,33.39,33.45,33.39,33.43,39500.0,19.4966,19.5317,19.4966,19.52,39500.0
2006-06-02 10:05:00,33.44,33.54,33.42,33.52,71000.0,19.5258,19.5842,19.5141,19.5725,71000.0
2006-06-02 10:10:00,33.52,33.54,33.44,33.44,55800.0,19.5725,19.5842,19.5258,19.5258,55800.0
2006-06-02 10:15:00,33.43,33.45,33.39,33.44,102600.0,19.52,19.5317,19.4966,19.5258,102600.0
2006-06-02 10:20:00,33.44,33.44,33.36,33.36,74400.0,19.5258,19.5258,19.4791,19.4791,74400.0
2006-06-02 10:25:00,33.36,33.49,33.36,33.48,44000.0,19.4791,19.555,19.4791,19.5492,44000.0
2006-06-02 10:30:00,33.47,33.54,33.44,33.46,56800.0,19.5433,19.5842,19.5258,19.5375,56800.0
2006-06-02 10:35:00,33.47,33.5,33.44,33.45,38200.0,19.5433,19.5608,19.5258,19.5317,38200.0
2006-06-02 10:40:00,33.45,33.46,33.39,33.43,65900.0,19.5317,19.5375,19.4966,19.52,65900.0
2006-06-02 10:45:00,33.43,33.54,33.43,33.52,74500.0,19.52,19.5842,19.52,19.5725,74500.0
2006-06-02 10:50:00,33.51,33.53,33.49,33.5,76300.0,19.5667,19.5784,19.555,19.5608,76300.0
2006-06-02 10:55:00,33.5,33.51,33.44,33.45,48300.0,19.5608,19.5667,19.5258,19.5317,48300.0
2006-06-02 11:00:00,33.46,33.47,33.44,33.44,30200.0,19.5375,19.5433,19.5258,19.5258,30200.0
2006-06-02 11:05:00,33.41,33.42,33.37,33.42,42800.0,19.5083,19.5141,19.4849,19.5141,42800.0
2006-06-02 11:10:00,33.42,33.42,33.38,33.42,33600.0,19.5141,19.5141,19.4908,19.5141,33600.0
2006-06-02 11:15:00,33.42,33.43,33.39,33.39,35500.0,19.5141,19.52,19.4966,19.4966,35500.0
2006-06-02 11:20:00,33.39,33.44,33.39,33.44,27700.0,19.4966,19.5258,19.4966,19.5258,27700.0
2006-06-02 11:25:00,33.45,33.45,33.39,33.4,37000.0,19.5317,19.5317,19.4966,19.5025,37000.0
2006-06-02 11:30:00,33.41,33.43,33.4,33.4,24800.0,19.5083,19.52,19.5025,19.5025,24800.0
2006-06-02 11:35:00,33.4,33.41,33.35,33.38,45600.0,19.5025,19.5083,19.4733,19.4908,45600.0
2006-06-02 11:40:00,33.38,33.39,33.35,33.35,37100.0,19.4908,19.4966,19.4733,19.4733,37100.0
2006-06-02 11:45:00,33.36,33.36,33.28,33.28,31900.0,19.4791,19.4791,19.4324,19.4324,31900.0
2006-06-02 11:50:00,33.29,33.29,33.25,33.28,37200.0,19.4382,19.4382,19.4149,19.4324,37200.0
2006-06-02 11:55:00,33.28,33.31,33.26,33.3,43500.0,19.4324,19.4499,19.4207,19.4441,43500.0
2006-06-02 12:00:00,33.29,33.31,33.26,33.3,47600.0,19.4382,19.4499,19.4207,19.4441,47600.0
2006-06-02 12:05:00,33.3,33.31,33.28,33.31,38900.0,19.4441,19.4499,19.4324,19.4499,38900.0
2006-06-02 12:10:00,33.31,33.31,33.28,33.31,25100.0,19.4499,19.4499,19.4324,19.4499,25100.0
2006-06-02 12:15:00,33.31,33.37,33.31,33.36,26000.0,19.4499,19.4849,19.4499,19.4791,26000.0
2006-06-02 12:20:00,33.37,33.42,33.36,33.4,29400.0,19.4849,19.5141,19.4791,19.5025,29400.0
2006-06-02 12:25:00,33.41,33.41,33.37,33.38,23100.0,19.5083,19.5083,19.4849,19.4908,23100.0
2006-06-02 12:30:00,33.38,33.4,33.37,33.4,26200.0,19.4908,19.5025,19.4849,19.5025,26200.0
2006-06-02 12:35:00,33.4,33.42,33.39,33.41,19600.0,19.5025,19.5141,19.4966,19.5083,19600.0
2006-06-02 12:40:00,33.42,33.45,33.41,33.44,38900.0,19.5141,19.5317,19.5083,19.5258,38900.0
2006-06-02 12:45:00,33.45,33.46,33.45,33.45,16900.0,19.5317,19.5375,19.5317,19.5317,16900.0
2006-06-02 12:50:00,33.46,33.48,33.46,33.47,27500.0,19.5375,19.5492,19.5375,19.5433,27500.0
2006-06-02 12:55:00,33.47,33.47,33.44,33.45,36700.0,19.5433,19.5433,19.5258,19.5317,36700.0
2006-06-02 13:00:00,33.45,33.45,33.44,33.44,16900.0,19.5317,19.5317,19.5258,19.5258,16900.0
2006-06-02 13:05:00,33.43,33.44,33.4,33.41,32800.0,19.52,19.5258,19.5025,19.5083,32800.0
2006-06-02 13:10:00,33.42,33.43,33.41,33.42,31900.0,19.5141,19.52,19.5083,19.5141,31900.0
2006-06-02 13:15:00,33.43,33.46,33.43,33.45,13000.0,19.52,19.5375,19.52,19.5317,13000.0
2006-06-02 13:20:00,33.45,33.48,33.45,33.48,32000.0,19.5317,19.5492,19.5317,19.5492,32000.0
2006-06-02 13:25:00,33.48,33.55,33.47,33.53,29200.0,19.5492,19.59,19.5433,19.5784,29200.0
2006-06-02 13:30:00,33.54,33.54,33.48,33.52,38500.0,19.5842,19.5842,19.5492,19.5725,38500.0
2006-06-02 13:35:00,33.52,33.52,33.45,33.46,31300.0,19.5725,19.5725,19.5317,19.5375,31300.0
2006-06-02 13:40:00,33.45,33.47,33.42,33.44,27500.0,19.5317,19.5433,19.5141,19.5258,27500.0
2006-06-02 13:45:00,33.43,33.45,33.41,33.44,35300.0,19.52,19.5317,19.5083,19.5258,35300.0
2006-06-02 13:50:00,33.44,33.45,33.42,33.43,25600.0,19.5258,19.5317,19.5141,19.52,25600.0
2006-06-02 13:55:00,33.43,33.45,33.43,33.45,30000.0,19.52,19.5317,19.52,19.5317,30000.0
2006-06-02 14:00:00,33.45,33.49,33.44,33.45,40100.0,19.5317,19.555,19.5258,19.5317,40100.0
2006-06-02 14:05:00,33.44,33.47,33.44,33.44,46100.0,19.5258,19.5433,19.5258,19.5258,46100.0
2006-06-02 14:10:00,33.44,33.47,33.44,33.45,25400.0,19.5258,19.5433,19.5258,19.5317,25400.0
2006-06-02 14:15:00,33.45,33.45,33.4,33.41,42100.0,19.5317,19.5317,19.5025,19.5083,42100.0
2006-06-02 14:20:00,33.41,33.46,33.41,33.44,53400.0,19.5083,19.5375,19.5083,19.5258,53400.0
2006-06-02 14:25:00,33.44,33.45,33.42,33.42,53500.0,19.5258,19.5317,19.5141,19.5141,53500.0
2006-06-02 14:30:00,33.42,33.52,33.42,33.51,53600.0,19.5141,19.5725,19.5141,19.5667,53600.0
2006-06-02 14:35:00,33.51,33.57,33.49,33.56,57500.0,19.5667,19.6017,19.555,19.5959,57500.0
2006-06-02 14:40:00,33.57,33.57,33.54,33.55,50600.0,19.6017,19.6017,19.5842,19.59,50600.0
2006-06-02 14:45:00,33.55,33.58,33.54,33.57,51000.0,19.59,19.6076,19.5842,19.6017,51000.0
2006-06-02 14:50:00,33.56,33.57,33.55,33.55,54000.0,19.5959,19.6017,19.59,19.59,54000.0
2006-06-02 14:55:00,33.55,33.56,33.55,33.56,45100.0,19.59,19.5959,19.59,19.5959,45100.0
2006-06-02 15:00:00,33.55,33.57,33.48,33.49,54000.0,19.59,19.6017,19.5492,19.555,54000.0
2006-06-02 15:05:00,33.48,33.5,33.43,33.5,59400.0,19.5492,19.5608,19.52,19.5608,59400.0
2006-06-02 15:10:00,33.48,33.48,33.46,33.46,22300.0,19.5492,19.5492,19.5375,19.5375,22300.0
2006-06-02 15:15:00,33.47,33.5,33.47,33.49,43400.0,19.5433,19.5608,19.5433,19.555,43400.0
2006-06-02 15:20:00,33.48,33.52,33.48,33.51,56200.0,19.5492,19.5725,19.5492,19.5667,56200.0
2006-06-02 15:25:00,33.5,33.51,33.48,33.48,43700.0,19.5608,19.5667,19.5492,19.5492,43700.0
2006-06-02 15:30:00,33.48,33.55,33.48,33.51,88900.0,19.5492,19.59,19.5492,19.5667,88900.0
2006-06-02 15:35:00,33.51,33.53,33.5,33.5,67900.0,19.5667,19.5784,19.5608,19.5608,67900.0
2006-06-02 15:40:00,33.51,33.51,33.5,33.5,66400.0,19.5667,19.5667,19.5608,19.5608,66400.0
2006-06-02 15:45:00,33.5,33.51,33.47,33.5,123300.0,19.5608,19.5667,19.5433,19.5608,123300.0
2006-06-02 15:50:00,33.5,33.5,33.45,33.45,115900.0,19.5608,19.5608,19.5317,19.5317,115900.0
2006-06-02 15:55:00,33.46,33.5,33.43,33.5,247100.0,19.5375,19.5608,19.52,19.5608,247100.0
2006-06-05 09:30:00,33.51,33.56,33.44,33.44,155300.0,19.5667,19.5959,19.5258,19.5258,155300.0
2006-06-05 09:35:00,33.45,33.46,33.35,33.35,46900.0,19.5317,19.5375,19.4733,19.4733,46900.0
2006-06-05 09:40:00,33.34,33.34,33.26,33.29,45800.0,19.4674,19.4674,19.4207,19.4382,45800.0
2006-06-05 09:45:00,33.29,33.36,33.26,33.26,134000.0,19.4382,19.4791,19.4207,19.4207,134000.0
2006-06-05 09:50:00,33.27,33.3,33.26,33.29,129100.0,19.4265,19.4441,19.4207,19.4382,129100.0
2006-06-05 09:55:00,33.3,33.33,33.28,33.28,41200.0,19.4441,19.4616,19.4324,19.4324,41200.0
2006-06-05 10:00:00,33.28,33.35,33.27,33.34,71000.0,19.4324,19.4733,19.4265,19.4674,71000.0
2006-06-05 10:05:00,33.34,33.38,33.31,33.34,32200.0,19.4674,19.4908,19.4499,19.4674,32200.0
2006-06-05 10:10:00,33.33,33.37,33.3,33.32,33400.0,19.4616,19.4849,19.4441,19.4557,33400.0
2006-06-05 10:15:00,33.31,33.32,33.3,33.3,26100.0,19.4499,19.4557,19.4441,19.4441,26100.0
2006-06-05 10:20:00,33.31,33.32,33.28,33.31,23600.0,19.4499,19.4557,19.4324,19.4499,23600.0
2006-06-05 10:25:00,33.3,33.31,33.27,33.3,44500.0,19.4441,19.4499,19.4265,19.4441,44500.0
2006-06-05 10:30:00,33.3,33.33,33.28,33.33,26000.0,19.4441,19.4616,19.4324,19.4616,26000.0
2006-06-05 10:35:00,33.33,33.36,33.32,33.34,26000.0,19.4616,19.4791,19.4557,19.4674,26000.0
2006-06-05 10:40:00,33.34,33.34,33.3,33.32,129400.0,19.4674,19.4674,19.4441,19.4557,129400.0
2006-06-05 10:45:00,33.3,33.31,33.27,33.3,39800.0,19.4441,19.4499,19.4265,19.4441,39800.0
2006-06-05 10:50:00,33.3,33.34,33.29,33.34,42800.0,19.4441,19.4674,19.4382,19.4674,42800.0
2006-06-05 10:55:00,33.34,33.34,33.29,33.31,74400.0,19.4674,19.4674,19.4382,19.4499,74400.0
2006-06-05 11:00:00,33.31,33.33,33.3,33.31,37600.0,19.4499,19.4616,19.4441,19.4499,37600.0
2006-06-05 11:05:00,33.32,33.34,33.32,33.34,52900.0,19.4557,19.4674,19.4557,19.4674,52900.0
2006-06-05 11:10:00,33.33,33.35,33.31,33.35,54900.0,19.4616,19.4733,19.4499,19.4733,54900.0
2006-06-05 11:15:00,33.35,33.37,33.34,33.35,31600.0,19.4733,19.4849,19.4674,19.4733,31600.0
2006-06-05 11:20:00,33.35,33.37,33.31,33.36,41400.0,19.4733,19.4849,19.4499,19.4791,41400.0
2006-06-05 11:25:00,33.36,33.38,33.34,33.35,44100.0,19.4791,19.4908,19.4674,19.4733,44100.0
2006-06-05 11:30:00,33.35,33.37,33.32,33.37,24200.0,19.4733,19.4849,19.4557,19.4849,24200.0
2006-06-05 11:35:00,33.36,33.37,33.3,33.3,38500.0,19.4791,19.4849,19.4441,19.4441,38500.0
2006-06-05 11:40:00,33.31,33.31,33.26,33.27,36700.0,19.4499,19.4499,19.4207,19.4265,36700.0
2006-06-05 11:45:00,33.27,33.29,33.26,33.26,13800.0,19.4265,19.4382,19.4207,19.4207,13800.0
2006-06-05 11:50:00,33.26,33.28,33.25,33.28,19500.0,19.4207,19.4324,19.4149,19.4324,19500.0
2006-06-05 11:55:00,33.29,33.31,33.27,33.31,16200.0,19.4382,19.4499,19.4265,19.4499,16200.0
2006-06-05 12:00:00,33.3,33.36,33.29,33.36,40900.0,19.4441,19.4791,19.4382,19.4791,40900.0
2006-06-05 12:05:00,33.36,33.36,33.32,33.33,31200.0,19.4791,19.4791,19.4557,19.4616,31200.0
2006-06-05 12:10:00,33.32,33.33,33.31,33.32,24500.0,19.4557,19.4616,19.4499,19.4557,24500.0
2006-06-05 12:15:00,33.33,33.35,33.32,33.33,17800.0,19.4616,19.4733,19.4557,19.4616,17800.0
2006-06-05 12:20:00,33.35,33.35,33.31,33.32,17100.0,19.4733,19.4733,19.4499,19.4557,17100.0
2006-06-05 12:25:00,33.31,33.32,33.3,33.3,5900.0,19.4499,19.4557,19.4441,19.4441,5900.0
2006-06-05 12:30:00,33.3,33.31,33.29,33.31,24100.0,19.4441,19.4499,19.4382,19.4499,24100.0
2006-06-05 12:35:00,33.3,33.31,33.3,33.31,15700.0,19.4441,19.4499,19.4441,19.4499,15700.0
2006-06-05 12:40:00,33.31,33.31,33.3,33.3,7000.0,19.4499,19.4499,19.4441,19.4441,7000.0
2006-06-05 12:45:00,33.3,33.31,33.29,33.3,20100.0,19.4441,19.4499,19.4382,19.4441,20100.0
2006-06-05 12:50:00,33.3,33.34,33.3,33.33,13700.0,19.4441,19.4674,19.4441,19.4616,13700.0
2006-06-05 12:55:00,33.32,33.35,33.32,33.33,19400.0,19.4557,19.4733,19.4557,19.4616,19400.0
2006-06-05 13:00:00,33.33,33.37,33.32,33.35,19100.0,19.4616,19.4849,19.4557,19.4733,19100.0
2006-06-05 13:05:00,33.36,33.37,33.34,33.35,16900.0,19.4791,19.4849,19.4674,19.4733,16900.0
2006-06-05 13:10:00,33.34,33.35,33.34,33.34,13500.0,19.4674,19.4733,19.4674,19.4674,13500.0
2006-06-05 13:15:00,33.33,33.34,33.3,33.34,23300.0,19.4616,19.4674,19.4441,19.4674,23300.0
2006-06-05 13:20:00,33.33,33.34,33.29,33.3,15800.0,19.4616,19.4674,19.4382,19.4441,15800.0
2006-06-05 13:25:00,33.3,33.34,33.29,33.34,19100.0,19.4441,19.4674,19.4382,19.4674,19100.0
2006-06-05 13:30:00,33.33,33.35,33.33,33.34,22000.0,19.4616,19.4733,19.4616,19.4674,22000.0
2006-06-05 13:35:00,33.34,33.34,33.33,33.33,4000.0,19.4674,19.4674,19.4616,19.4616,4000.0
2006-06-05 13:40:00,33.33,33.34,33.31,33.32,14200.0,19.4616,19.4674,19.4499,19.4557,14200.0
2006-06-05 13:45:00,33.31,33.32,33.3,33.31,18400.0,19.4499,19.4557,19.4441,19.4499,18400.0
2006-06-05 13:50:00,33.31,33.31,33.28,33.29,31700.0,19.4499,19.4499,19.4324,19.4382,31700.0
2006-06-05 13:55:00,33.29,33.33,33.28,33.32,39000.0,19.4382,19.4616,19.4324,19.4557,39000.0
2006-06-05 14:00:00,33.31,33.32,33.29,33.3,27500.0,19.4499,19.4557,19.4382,19.4441,27500.0
2006-06-05 14:05:00,33.29,33.3,33.25,33.25,53800.0,19.4382,19.4441,19.4149,19.4149,53800.0
2006-06-05 14:10:00,33.25,33.28,33.23,33.24,63400.0,19.4149,19.4324,19.4032,19.409,63400.0
2006-06-05 14:15:00,33.24,33.28,33.2,33.24,104700.0,19.409,19.4324,19.3857,19.409,104700.0
2006-06-05 14:20:00,33.24,33.32,33.2,33.32,92800.0,19.409,19.4557,19.3857,19.4557,92800.0
2006-06-05 14:25:00,33.32,33.33,33.29,33.3,115300.0,19.4557,19.4616,19.4382,19.4441,115300.0
2006-06-05 14:30:00,33.29,33.29,33.21,33.26,84300.0,19.4382,19.4382,19.3915,19.4207,84300.0
2006-06-05 14:35:00,33.26,33.27,33.18,33.18,108900.0,19.4207,19.4265,19.374,19.374,108900.0
2006-06-05 14:40:00,33.19,33.23,33.16,33.22,145400.0,19.3798,19.4032,19.3623,19.3974,145400.0
2006-06-05 14:45:00,33.22,33.25,33.21,33.24,60900.0,19.3974,19.4149,19.3915,19.409,60900.0
2006-06-05 14:50:00,33.24,33.27,33.24,33.25,42700.0,19.409,19.4265,19.409,19.4149,42700.0
2006-06-05 14:55:00,33.25,33.26,33.22,33.24,57700.0,19.4149,19.4207,19.3974,19.409,57700.0
2006-06-05 15:00:00,33.22,33.24,33.22,33.23,49800.0,19.3974,19.409,19.3974,19.4032,49800.0
2006-06-05 15:05:00,33.23,33.23,33.18,33.2,69500.0,19.4032,19.4032,19.374,19.3857,69500.0
2006-06-05 15:10:00,33.2,33.21,33.12,33.12,79900.0,19.3857,19.3915,19.339,19.339,79900.0
2006-06-05 15:15:00,33.13,33.21,33.12,33.21,73100.0,19.3448,19.3915,19.339,19.3915,73100.0
2006-06-05 15:20:00,33.21,33.25,33.19,33.23,40900.0,19.3915,19.4149,19.3798,19.4032,40900.0
2006-06-05 15:25:00,33.23,33.24,33.2,33.22,69500.0,19.4032,19.409,19.3857,19.3974,69500.0
2006-06-05 15:30:00,33.22,33.24,33.2,33.22,55700.0,19.3974,19.409,19.3857,19.3974,55700.0
2006-06-05 15:35:00,33.21,33.23,33.2,33.21,59700.0,19.3915,19.4032,19.3857,19.3915,59700.0
2006-06-05 15:40:00,33.21,33.21,33.16,33.16,132100.0,19.3915,19.3915,19.3623,19.3623,132100.0
2006-06-05 15:45:00,33.17,33.19,33.16,33.16,179000.0,19.3682,19.3798,19.3623,19.3623,179000.0
2006-06-05 15:50:00,33.16,33.17,33.08,33.08,154100.0,19.3623,19.3682,19.3156,19.3156,154100.0
2006-06-05 15:55:00,33.09,33.15,33.08,33.15,225400.0,19.3214,19.3565,19.3156,19.3565,225400.0
2006-06-06 09:30:00,33.25,33.54,33.25,33.36,144700.0,19.4149,19.5842,19.4149,19.4791,144700.0
2006-06-06 09:35:00,33.37,33.42,33.29,33.33,63500.0,19.4849,19.5141,19.4382,19.4616,63500.0
2006-06-06 09:40:00,33.34,33.55,33.33,33.41,58600.0,19.4674,19.59,19.4616,19.5083,58600.0
2006-06-06 09:45:00,33.41,33.42,33.38,33.38,63400.0,19.5083,19.5141,19.4908,19.4908,63400.0
2006-06-06 09:50:00,33.38,33.38,33.28,33.38,92400.0,19.4908,19.4908,19.4324,19.4908,92400.0
2006-06-06 09:55:00,33.37,33.37,33.3,33.33,145600.0,19.4849,19.4849,19.4441,19.4616,145600.0
2006-06-06 10:00:00,33.33,33.33,33.27,33.31,96000.0,19.4616,19.4616,19.4265,19.4499,96000.0
2006-06-06 10:05:00,33.32,33.32,33.27,33.31,55800.0,19.4557,19.4557,19.4265,19.4499,55800.0
2006-06-06 10:10:00,33.31,33.33,33.26,33.27,76800.0,19.4499,19.4616,19.4207,19.4265,76800.0
2006-06-06 10:15:00,33.27,33.32,33.26,33.3,76400.0,19.4265,19.4557,19.4207,19.4441,76400.0
2006-06-06 10:20:00,33.29,33.35,33.29,33.32,90700.0,19.4382,19.4733,19.4382,19.4557,90700.0
2006-06-06 10:25:00,33.32,33.32,33.22,33.22,47800.0,19.4557,19.4557,19.3974,19.3974,47800.0
2006-06-06 10:30:00,33.23,33.26,33.18,33.24,105400.0,19.4032,19.4207,19.374,19.409,105400.0
2006-06-06 10:35:00,33.24,33.25,33.15,33.16,69900.0,19.409,19.4149,19.3565,19.3623,69900.0
2006-06-06 10:40:00,33.15,33.15,33.07,33.09,89400.0,19.3565,19.3565,19.3098,19.3214,89400.0
2006-06-06 10:45:00,33.08,33.13,33.05,33.05,116200.0,19.3156,19.3448,19.2981,19.2981,116200.0
2006-06-06 10:50:00,33.05,33.07,33.04,33.05,58400.0,19.2981,19.3098,19.2923,19.2981,58400.0
2006-06-06 10:55:00,33.06,33.08,33.02,33.03,130200.0,19.3039,19.3156,19.2806,19.2864,130200.0
2006-06-06 11:00:00,33.02,33.05,32.92,32.93,75900.0,19.2806,19.2981,19.2222,19.228,75900.0
2006-06-06 11:05:00,32.94,32.98,32.91,32.91,66800.0,19.2339,19.2572,19.2163,19.2163,66800.0
2006-06-06 11:10:00,32.92,32.93,32.81,32.91,92200.0,19.2222,19.228,19.158,19.2163,92200.0
2006-06-06 11:15:00,32.92,32.93,32.87,32.89,52700.0,19.2222,19.228,19.193,19.2047,52700.0
2006-06-06 11:20:00,32.89,32.97,32.89,32.97,184600.0,19.2047,19.2514,19.2047,19.2514,184600.0
2006-06-06 11:25:00,32.97,32.99,32.95,32.97,29900.0,19.2514,19.2631,19.2397,19.2514,29900.0
2006-06-06 11:30:00,32.97,32.99,32.95,32.97,121600.0,19.2514,19.2631,19.2397,19.2514,121600.0
2006-06-06 11:35:00,32.97,32.98,32.95,32.95,36400.0,19.2514,19.2572,19.2397,19.2397,36400.0
2006-06-06 11:40:00,32.96,32.98,32.94,32.97,62400.0,19.2455,19.2572,19.2339,19.2514,62400.0
2006-06-06 11:45:00,32.97,32.97,32.91,32.97,51800.0,19.2514,19.2514,19.2163,19.2514,51800.0
2006-06-06 11:50:00,32.97,33.01,32.96,32.98,47700.0,19.2514,19.2747,19.2455,19.2572,47700.0
2006-06-06 11:55:00,32.96,33.01,32.96,32.98,43600.0,19.2455,19.2747,19.2455,19.2572,43600.0
2006-06-06 12:00:00,32.99,33.05,32.98,33.05,89900.0,19.2631,19.2981,19.2572,19.2981,89900.0
2006-06-06 12:05:00,33.04,33.06,33.01,33.04,31900.0,19.2923,19.3039,19.2747,19.2923,31900.0
2006-06-06 12:10:00,33.04,33.15,33.04,33.12,76300.0,19.2923,19.3565,19.2923,19.339,76300.0
2006-06-06 12:15:00,33.12,33.18,33.11,33.13,74200.0,19.339,19.374,19.3331,19.3448,74200.0
2006-06-06 12:20:00,33.11,33.12,32.96,33.01,40300.0,19.3331,19.339,19.2455,19.2747,40300.0
2006-06-06 12:25:00,33.01,33.03,32.98,33.01,28000.0,19.2747,19.2864,19.2572,19.2747,28000.0
2006-06-06 12:30:00,33.01,33.1,33.01,33.05,44000.0,19.2747,19.3273,19.2747,19.2981,44000.0
2006-06-06 12:35:00,33.05,33.06,33.02,33.02,43500.0,19.2981,19.3039,19.2806,19.2806,43500.0
2006-06-06 12:40:00,33.03,33.09,33.02,33.06,81300.0,19.2864,19.3214,19.2806,19.3039,81300.0
2006-06-06 12:45:00,33.06,33.1,33.02,33.02,27900.0,19.3039,19.3273,19.2806,19.2806,27900.0
2006-06-06 12:50:00,33.03,33.09,33.01,33.09,30400.0,19.2864,19.3214,19.2747,19.3214,30400.0
2006-06-06 12:55:00,33.07,33.17,33.07,33.12,62600.0,19.3098,19.3682,19.3098,19.339,62600.0
2006-06-06 13:00:00,33.13,33.13,33.05,33.06,33300.0,19.3448,19.3448,19.2981,19.3039,33300.0
2006-06-06 13:05:00,33.06,33.09,33.04,33.07,38400.0,19.3039,19.3214,19.2923,19.3098,38400.0
2006-06-06 13:10:00,33.06,33.06,33.03,33.04,16300.0,19.3039,19.3039,19.2864,19.2923,16300.0
2006-06-06 13:15:00,33.03,33.04,33.02,33.03,25400.0,19.2864,19.2923,19.2806,19.2864,25400.0
2006-06-06 13:20:00,33.03,33.11,33.02,33.1,44400.0,19.2864,19.3331,19.2806,19.3273,44400.0
2006-06-06 13:25:00,33.1,33.12,33.05,33.09,54900.0,19.3273,19.339,19.2981,19.3214,54900.0
2006-06-06 13:30:00,33.09,33.12,33.08,33.09,36700.0,19.3214,19.339,19.3156,19.3214,36700.0
2006-06-06 13:35:00,33.09,33.13,33.03,33.04,21900.0,19.3214,19.3448,19.2864,19.2923,21900.0
2006-06-06 13:40:00,33.04,33.06,32.98,32.99,54700.0,19.2923,19.3039,19.2572,19.2631,54700.0
2006-06-06 13:45:00,32.99,33.04,32.98,33.03,40700.0,19.2631,19.2923,19.2572,19.2864,40700.0
2006-06-06 13:50:00,33.03,33.07,33.0,33.06,31000.0,19.2864,19.3098,19.2689,19.3039,31000.0
2006-06-06 13:55:00,33.07,33.13,33.05,33.09,51200.0,19.3098,19.3448,19.2981,19.3214,51200.0
2006-06-06 14:00:00,33.1,33.11,33.02,33.03,63000.0,19.3273,19.3331,19.2806,19.2864,63000.0
2006-06-06 14:05:00,33.02,33.07,33.0,33.03,94200.0,19.2806,19.3098,19.2689,19.2864,94200.0
2006-06-06 14:10:00,33.03,33.04,32.94,32.98,72800.0,19.2864,19.2923,19.2339,19.2572,72800.0
2006-06-06 14:15:00,32.98,33.01,32.95,33.0,75000.0,19.2572,19.2747,19.2397,19.2689,75000.0
2006-06-06 14:20:00,32.99,33.02,32.98,33.01,41300.0,19.2631,19.2806,19.2572,19.2747,41300.0
2006-06-06 14:25:00,33.0,33.14,33.0,33.1,71600.0,19.2689,19.3506,19.2689,19.3273,71600.0
2006-06-06 14:30:00,33.1,33.19,33.09,33.09,82700.0,19.3273,19.3798,19.3214,19.3214,82700.0
2006-06-06 14:35:00,33.1,33.16,33.09,33.09,33900.0,19.3273,19.3623,19.3214,19.3214,33900.0
2006-06-06 14:40:00,33.06,33.09,33.03,33.08,81300.0,19.3039,19.3214,19.2864,19.3156,81300.0
2006-06-06 14:45:00,33.09,33.09,33.03,33.09,51800.0,19.3214,19.3214,19.2864,19.3214,51800.0
2006-06-06 14:50:00,33.1,33.12,33.07,33.1,31000.0,19.3273,19.339,19.3098,19.3273,31000.0
2006-06-06 14:55:00,33.1,33.1,33.02,33.06,70800.0,19.3273,19.3273,19.2806,19.3039,70800.0
2006-06-06 15:00:00,33.06,33.11,33.03,33.09,84400.0,19.3039,19.3331,19.2864,19.3214,84400.0
2006-06-06 15:05:00,33.09,33.15,33.09,33.12,76500.0,19.3214,19.3565,19.3214,19.339,76500.0
2006-06-06 15:10:00,33.11,33.13,33.1,33.13,37100.0,19.3331,19.3448,19.3273,19.3448,37100.0
2006-06-06 15:15:00,33.13,33.14,33.06,33.07,95500.0,19.3448,19.3506,19.3039,19.3098,95500.0
2006-06-06 15:20:00,33.07,33.15,33.07,33.12,64200.0,19.3098,19.3565,19.3098,19.339,64200.0
2006-06-06 15:25:00,33.11,33.13,33.1,33.11,43000.0,19.3331,19.3448,19.3273,19.3331,43000.0
2006-06-06 15:30:00,33.11,33.12,33.03,33.12,91400.0,19.3331,19.339,19.2864,19.339,91400.0
2006-06-06 15:35:00,33.12,33.24,33.1,33.23,82700.0,19.339,19.409,19.3273,19.4032,82700.0
2006-06-06 15:40:00,33.23,33.31,33.23,33.26,105800.0,19.4032,19.4499,19.4032,19.4207,105800.0
2006-06-06 15:45:00,33.26,33.32,33.25,33.32,100800.0,19.4207,19.4557,19.4149,19.4557,100800.0
2006-06-06 15:50:00,33.31,33.35,33.31,33.33,160900.0,19.4499,19.4733,19.4499,19.4616,160900.0
2006-06-06 15:55:00,33.33,33.34,33.3,33.31,182300.0,19.4616,19.4674,19.4441,19.4499,182300.0
2006-06-07 09:30:00,33.5,33.77,33.5,33.59,203400.0,19.5608,19.7185,19.5608,19.6134,203400.0
2006-06-07 09:35:00,33.58,33.58,33.45,33.51,75100.0,19.6076,19.6076,19.5317,19.5667,75100.0
2006-06-07 09:40:00,33.52,33.57,33.5,33.51,79400.0,19.5725,19.6017,19.5608,19.5667,79400.0
2006-06-07 09:45:00,33.5,33.54,33.46,33.52,56500.0,19.5608,19.5842,19.5375,19.5725,56500.0
2006-06-07 09:50:00,33.54,33.54,33.47,33.5,56500.0,19.5842,19.5842,19.5433,19.5608,56500.0
2006-06-07 09:55:00,33.5,33.52,33.48,33.52,54600.0,19.5608,19.5725,19.5492,19.5725,54600.0
2006-06-07 10:00:00,33.52,33.61,33.52,33.59,139000.0,19.5725,19.6251,19.5725,19.6134,139000.0
2006-06-07 10:05:00,33.61,33.64,33.58,33.62,88200.0,19.6251,19.6426,19.6076,19.6309,88200.0
2006-06-07 10:10:00,33.61,33.65,33.59,33.59,94200.0,19.6251,19.6484,19.6134,19.6134,94200.0
2006-06-07 10:15:00,33.59,33.59,33.52,33.56,73400.0,19.6134,19.6134,19.5725,19.5959,73400.0
2006-06-07 10:20:00,33.56,33.58,33.53,33.57,79500.0,19.5959,19.6076,19.5784,19.6017,79500.0
2006-06-07 10:25:00,33.57,33.6,33.56,33.6,43700.0,19.6017,19.6192,19.5959,19.6192,43700.0
2006-06-07 10:30:00,33.6,33.63,33.56,33.59,68500.0,19.6192,19.6368,19.5959,19.6134,68500.0
2006-06-07 10:35:00,33.56,33.59,33.51,33.52,63400.0,19.5959,19.6134,19.5667,19.5725,63400.0
2006-06-07 10:40:00,33.51,33.54,33.51,33.53,44600.0,19.5667,19.5842,19.5667,19.5784,44600.0
2006-06-07 10:45:00,33.51,33.54,33.5,33.51,22400.0,19.5667,19.5842,19.5608,19.5667,22400.0
2006-06-07 10:50:00,33.5,33.5,33.45,33.5,58300.0,19.5608,19.5608,19.5317,19.5608,58300.0
2006-06-07 10:55:00,33.5,33.52,33.48,33.48,55200.0,19.5608,19.5725,19.5492,19.5492,55200.0
2006-06-07 11:00:00,33.49,33.51,33.49,33.49,52000.0,19.555,19.5667,19.555,19.555,52000.0
2006-06-07 11:05:00,33.48,33.48,33.4,33.43,22100.0,19.5492,19.5492,19.5025,19.52,22100.0
2006-06-07 11:10:00,33.43,33.46,33.42,33.46,34900.0,19.52,19.5375,19.5141,19.5375,34900.0
2006-06-07 11:15:00,33.45,33.47,33.43,33.43,27900.0,19.5317,19.5433,19.52,19.52,27900.0
2006-06-07 11:20:00,33.43,33.46,33.41,33.43,27600.0,19.52,19.5375,19.5083,19.52,27600.0
2006-06-07 11:25:00,33.43,33.44,33.35,33.37,61100.0,19.52,19.5258,19.4733,19.4849,61100.0
2006-06-07 11:30:00,33.37,33.38,33.35,33.38,48300.0,19.4849,19.4908,19.4733,19.4908,48300.0
2006-06-07 11:35:00,33.38,33.45,33.37,33.43,29900.0,19.4908,19.5317,19.4849,19.52,29900.0
2006-06-07 11:40:00,33.44,33.49,33.44,33.48,41500.0,19.5258,19.555,19.5258,19.5492,41500.0
2006-06-07 11:45:00,33.48,33.48,33.44,33.44,21700.0,19.5492,19.5492,19.5258,19.5258,21700.0
2006-06-07 11:50:00,33.44,33.45,33.42,33.44,25800.0,19.5258,19.5317,19.5141,19.5258,25800.0
2006-06-07 11:55:00,33.44,33.5,33.42,33.48,66900.0,19.5258,19.5608,19.5141,19.5492,66900.0
2006-06-07 12:00:00,33.49,33.51,33.47,33.49,65400.0,19.555,19.5667,19.5433,19.555,65400.0
2006-06-07 12:05:00,33.49,33.51,33.47,33.47,88200.0,19.555,19.5667,19.5433,19.5433,88200.0
2006-06-07 12:10:00,33.47,33.48,33.46,33.47,14700.0,19.5433,19.5492,19.5375,19.5433,14700.0
2006-06-07 12:15:00,33.46,33.46,33.4,33.41,31200.0,19.5375,19.5375,19.5025,19.5083,31200.0
2006-06-07 12:20:00,33.41,33.47,33.4,33.47,66700.0,19.5083,19.5433,19.5025,19.5433,66700.0
2006-06-07 12:25:00,33.48,33.51,33.47,33.51,32900.0,19.5492,19.5667,19.5433,19.5667,32900.0
2006-06-07 12:30:00,33.51,33.52,33.5,33.52,53300.0,19.5667,19.5725,19.5608,19.5725,53300.0
2006-06-07 12:35:00,33.52,33.54,33.51,33.53,28900.0,19.5725,19.5842,19.5667,19.5784,28900.0
2006-06-07 12:40:00,33.53,33.56,33.53,33.54,19300.0,19.5784,19.5959,19.5784,19.5842,19300.0
2006-06-07 12:45:00,33.55,33.56,33.54,33.56,19400.0,19.59,19.5959,19.5842,19.5959,19400.0
2006-06-07 12:50:00,33.55,33.55,33.5,33.53,16400.0,19.59,19.59,19.5608,19.5784,16400.0
2006-06-07 12:55:00,33.54,33.54,33.5,33.53,17800.0,19.5842,19.5842,19.5608,19.5784,17800.0
2006-06-07 13:00:00,33.53,33.56,33.51,33.55,25900.0,19.5784,19.5959,19.5667,19.59,25900.0
2006-06-07 13:05:00,33.55,33.56,33.52,33.55,15100.0,19.59,19.5959,19.5725,19.59,15100.0
2006-06-07 13:10:00,33.55,33.58,33.52,33.56,30100.0,19.59,19.6076,19.5725,19.5959,30100.0
2006-06-07 13:15:00,33.55,33.58,33.55,33.57,21100.0,19.59,19.6076,19.59,19.6017,21100.0
2006-06-07 13:20:00,33.57,33.57,33.51,33.52,34200.0,19.6017,19.6017,19.5667,19.5725,34200.0
2006-06-07 13:25:00,33.52,33.56,33.52,33.56,22000.0,19.5725,19.5959,19.5725,19.5959,22000.0
2006-06-07 13:30:00,33.56,33.58,33.53,33.54,37700.0,19.5959,19.6076,19.5784,19.5842,37700.0
2006-06-07 13:35:00,33.54,33.56,33.47,33.5,54100.0,19.5842,19.5959,19.5433,19.5608,54100.0
2006-06-07 13:40:00,33.51,33.53,33.49,33.51,46700.0,19.5667,19.5784,19.555,19.5667,46700.0
2006-06-07 13:45:00,33.5,33.52,33.49,33.49,42500.0,19.5608,19.5725,19.555,19.555,42500.0
2006-06-07 13:50:00,33.5,33.54,33.49,33.54,31600.0,19.5608,19.5842,19.555,19.5842,31600.0
2006-06-07 13:55:00,33.53,33.54,33.5,33.5,14300.0,19.5784,19.5842,19.5608,19.5608,14300.0
2006-06-07 14:00:00,33.49,33.49,33.42,33.45,46700.0,19.555,19.555,19.5141,19.5317,46700.0
2006-06-07 14:05:00,33.46,33.5,33.42,33.42,73800.0,19.5375,19.5608,19.5141,19.5141,73800.0
2006-06-07 14:10:00,33.41,33.46,33.41,33.45,30200.0,19.5083,19.5375,19.5083,19.5317,30200.0
2006-06-07 14:15:00,33.45,33.49,33.45,33.48,46600.0,19.5317,19.555,19.5317,19.5492,46600.0
2006-06-07 14:20:00,33.47,33.48,33.44,33.47,34000.0,19.5433,19.5492,19.5258,19.5433,34000.0
2006-06-07 14:25:00,33.48,33.54,33.48,33.53,38900.0,19.5492,19.5842,19.5492,19.5784,38900.0
2006-06-07 14:30:00,33.51,33.54,33.51,33.53,43500.0,19.5667,19.5842,19.5667,19.5784,43500.0
2006-06-07 14:35:00,33.53,33.56,33.5,33.51,72400.0,19.5784,19.5959,19.5608,19.5667,72400.0
2006-06-07 14:40:00,33.51,33.52,33.44,33.45,64800.0,19.5667,19.5725,19.5258,19.5317,64800.0
2006-06-07 14:45:00,33.44,33.46,33.41,33.42,70900.0,19.5258,19.5375,19.5083,19.5141,70900.0
2006-06-07 14:50:00,33.43,33.46,33.4,33.45,51500.0,19.52,19.5375,19.5025,19.5317,51500.0
2006-06-07 14:55:00,33.45,33.49,33.43,33.47,28800.0,19.5317,19.555,19.52,19.5433,28800.0
2006-06-07 15:00:00,33.47,33.5,33.46,33.5,52500.0,19.5433,19.5608,19.5375,19.5608,52500.0
2006-06-07 15:05:00,33.49,33.5,33.46,33.48,64800.0,19.555,19.5608,19.5375,19.5492,64800.0
2006-06-07 15:10:00,33.5,33.51,33.39,33.43,82300.0,19.5608,19.5667,19.4966,19.52,82300.0
2006-06-07 15:15:00,33.43,33.5,33.42,33.47,70700.0,19.52,19.5608,19.5141,19.5433,70700.0
2006-06-07 15:20:00,33.47,33.51,33.46,33.48,103300.0,19.5433,19.5667,19.5375,19.5492,103300.0
2006-06-07 15:25:00,33.49,33.5,33.47,33.48,71500.0,19.555,19.5608,19.5433,19.5492,71500.0
2006-06-07 15:30:00,33.48,33.49,33.45,33.45,74600.0,19.5492,19.555,19.5317,19.5317,74600.0
2006-06-07 15:35:00,33.46,33.49,33.45,33.46,141600.0,19.5375,19.555,19.5317,19.5375,141600.0
2006-06-07 15:40:00,33.47,33.48,33.45,33.47,109200.0,19.5433,19.5492,19.5317,19.5433,109200.0
2006-06-07 15:45:00,33.46,33.47,33.36,33.37,120600.0,19.5375,19.5433,19.4791,19.4849,120600.0
2006-06-07 15:50:00,33.36,33.38,33.33,33.35,172400.0,19.4791,19.4908,19.4616,19.4733,172400.0
2006-06-07 15:55:00,33.34,33.35,33.3,33.31,350400.0,19.4674,19.4733,19.4441,19.4499,350400.0
2006-06-08 09:30:00,33.57,33.6,33.39,33.55,257200.0,19.6017,19.6192,19.4966,19.59,257200.0
2006-06-08 09:35:00,33.54,33.55,33.38,33.53,149200.0,19.5842,19.59,19.4908,19.5784,149200.0
2006-06-08 09:40:00,33.52,33.6,33.49,33.56,94200.0,19.5725,19.6192,19.555,19.5959,94200.0
2006-06-08 09:45:00,33.55,33.56,33.51,33.52,110200.0,19.59,19.5959,19.5667,19.5725,110200.0
2006-06-08 09:50:00,33.52,33.55,33.46,33.5,84900.0,19.5725,19.59,19.5375,19.5608,84900.0
2006-06-08 09:55:00,33.5,33.61,33.45,33.61,93500.0,19.5608,19.6251,19.5317,19.6251,93500.0
2006-06-08 10:00:00,33.6,33.61,33.55,33.55,66000.0,19.6192,19.6251,19.59,19.59,66000.0
2006-06-08 10:05:00,33.56,33.64,33.54,33.55,125400.0,19.5959,19.6426,19.5842,19.59,125400.0
2006-06-08 10:10:00,33.55,33.6,33.54,33.57,76600.0,19.59,19.6192,19.5842,19.6017,76600.0
2006-06-08 10:15:00,33.57,33.59,33.55,33.59,112500.0,19.6017,19.6134,19.59,19.6134,112500.0
2006-06-08 10:20:00,33.59,33.62,33.52,33.52,92000.0,19.6134,19.6309,19.5725,19.5725,92000.0
2006-06-08 10:25:00,33.52,33.52,33.48,33.49,69200.0,19.5725,19.5725,19.5492,19.555,69200.0
2006-06-08 10:30:00,33.49,33.55,33.45,33.53,88900.0,19.555,19.59,19.5317,19.5784,88900.0
2006-06-08 10:35:00,33.53,33.53,33.38,33.44,68400.0,19.5784,19.5784,19.4908,19.5258,68400.0
2006-06-08 10:40:00,33.44,33.51,33.44,33.47,43100.0,19.5258,19.5667,19.5258,19.5433,43100.0
2006-06-08 10:45:00,33.46,33.48,33.43,33.47,64800.0,19.5375,19.5492,19.52,19.5433,64800.0
2006-06-08 10:50:00,33.47,33.48,33.36,33.38,54700.0,19.5433,19.5492,19.4791,19.4908,54700.0
2006-06-08 10:55:00,33.37,33.46,33.37,33.42,120300.0,19.4849,19.5375,19.4849,19.5141,120300.0
2006-06-08 11:00:00,33.43,33.52,33.41,33.49,102600.0,19.52,19.5725,19.5083,19.555,102600.0
2006-06-08 11:05:00,33.48,33.5,33.41,33.43,53000.0,19.5492,19.5608,19.5083,19.52,53000.0
2006-06-08 11:10:00,33.42,33.42,33.37,33.37,76600.0,19.5141,19.5141,19.4849,19.4849,76600.0
2006-06-08 11:15:00,33.37,33.39,33.3,33.3,76900.0,19.4849,19.4966,19.4441,19.4441,76900.0
2006-06-08 11:20:00,33.31,33.31,33.16,33.26,140900.0,19.4499,19.4499,19.3623,19.4207,140900.0
2006-06-08 11:25:00,33.26,33.3,33.26,33.27,51800.0,19.4207,19.4441,19.4207,19.4265,51800.0
2006-06-08 11:30:00,33.27,33.3,33.2,33.24,68200.0,19.4265,19.4441,19.3857,19.409,68200.0
2006-06-08 11:35:00,33.23,33.31,33.23,33.31,57500.0,19.4032,19.4499,19.4032,19.4499,57500.0
2006-06-08 11:40:00,33.31,33.33,33.22,33.26,66400.0,19.4499,19.4616,19.3974,19.4207,66400.0
2006-06-08 11:45:00,33.25,33.28,33.15,33.17,76800.0,19.4149,19.4324,19.3565,19.3682,76800.0
2006-06-08 11:50:00,33.17,33.26,32.98,32.98,145400.0,19.3682,19.4207,19.2572,19.2572,145400.0
2006-06-08 11:55:00,33.02,33.13,32.98,33.11,93000.0,19.2806,19.3448,19.2572,19.3331,93000.0
2006-06-08 12:00:00,33.11,33.13,33.09,33.11,50300.0,19.3331,19.3448,19.3214,19.3331,50300.0
2006-06-08 12:05:00,33.11,33.21,33.09,33.21,64600.0,19.3331,19.3915,19.3214,19.3915,64600.0
2006-06-08 12:10:00,33.21,33.3,33.21,33.23,80500.0,19.3915,19.4441,19.3915,19.4032,80500.0
2006-06-08 12:15:00,33.23,33.3,33.2,33.22,51000.0,19.4032,19.4441,19.3857,19.3974,51000.0
2006-06-08 12:20:00,33.22,33.28,33.2,33.2,31900.0,19.3974,19.4324,19.3857,19.3857,31900.0
2006-06-08 12:25:00,33.2,33.29,33.19,33.23,30100.0,19.3857,19.4382,19.3798,19.4032,30100.0
2006-06-08 12:30:00,33.23,33.26,33.22,33.26,20700.0,19.4032,19.4207,19.3974,19.4207,20700.0
2006-06-08 12:35:00,33.25,33.37,33.25,33.37,40600.0,19.4149,19.4849,19.4149,19.4849,40600.0
2006-06-08 12:40:00,33.37,33.4,33.31,33.34,66200.0,19.4849,19.5025,19.4499,19.4674,66200.0
2006-06-08 12:45:00,33.34,33.36,33.29,33.34,29700.0,19.4674,19.4791,19.4382,19.4674,29700.0
2006-06-08 12:50:00,33.34,33.37,33.25,33.3,51800.0,19.4674,19.4849,19.4149,19.4441,51800.0
2006-06-08 12:55:00,33.28,33.29,33.25,33.25,28600.0,19.4324,19.4382,19.4149,19.4149,28600.0
2006-06-08 13:00:00,33.26,33.26,33.22,33.23,32600.0,19.4207,19.4207,19.3974,19.4032,32600.0
2006-06-08 13:05:00,33.22,33.22,33.16,33.19,59100.0,19.3974,19.3974,19.3623,19.3798,59100.0
2006-06-08 13:10:00,33.19,33.23,33.16,33.23,27000.0,19.3798,19.4032,19.3623,19.4032,27000.0
2006-06-08 13:15:00,33.23,33.24,33.19,33.22,76200.0,19.4032,19.409,19.3798,19.3974,76200.0
2006-06-08 13:20:00,33.22,33.22,33.17,33.2,46600.0,19.3974,19.3974,19.3682,19.3857,46600.0
2006-06-08 13:25:00,33.18,33.24,33.16,33.24,50800.0,19.374,19.409,19.3623,19.409,50800.0
2006-06-08 13:30:00,33.24,33.27,33.21,33.26,51400.0,19.409,19.4265,19.3915,19.4207,51400.0
2006-06-08 13:35:00,33.26,33.31,33.25,33.31,41700.0,19.4207,19.4499,19.4149,19.4499,41700.0
2006-06-08 13:40:00,33.31,33.42,33.3,33.39,157500.0,19.4499,19.5141,19.4441,19.4966,157500.0
2006-06-08 13:45:00,33.4,33.4,33.34,33.35,40600.0,19.5025,19.5025,19.4674,19.4733,40600.0
2006-06-08 13:50:00,33.34,33.44,33.33,33.43,34900.0,19.4674,19.5258,19.4616,19.52,34900.0
2006-06-08 13:55:00,33.43,33.46,33.42,33.46,52400.0,19.52,19.5375,19.5141,19.5375,52400.0
2006-06-08 14:00:00,33.45,33.5,33.35,33.38,102800.0,19.5317,19.5608,19.4733,19.4908,102800.0
2006-06-08 14:05:00,33.38,33.39,33.3,33.33,68700.0,19.4908,19.4966,19.4441,19.4616,68700.0
2006-06-08 14:10:00,33.33,33.33,33.3,33.32,23600.0,19.4616,19.4616,19.4441,19.4557,23600.0
2006-06-08 14:15:00,33.31,33.37,33.3,33.37,43700.0,19.4499,19.4849,19.4441,19.4849,43700.0
2006-06-08 14:20:00,33.36,33.42,33.35,33.39,56700.0,19.4791,19.5141,19.4733,19.4966,56700.0
2006-06-08 14:25:00,33.39,33.47,33.39,33.45,60200.0,19.4966,19.5433,19.4966,19.5317,60200.0
2006-06-08 14:30:00,33.45,33.45,33.4,33.44,37700.0,19.5317,19.5317,19.5025,19.5258,37700.0
2006-06-08 14:35:00,33.45,33.56,33.44,33.54,81700.0,19.5317,19.5959,19.5258,19.5842,81700.0
2006-06-08 14:40:00,33.55,33.55,33.47,33.47,64600.0,19.59,19.59,19.5433,19.5433,64600.0
2006-06-08 14:45:00,33.48,33.51,33.47,33.49,42300.0,19.5492,19.5667,19.5433,19.555,42300.0
2006-06-08 14:50:00,33.49,33.51,33.45,33.49,68300.0,19.555,19.5667,19.5317,19.555,68300.0
2006-06-08 14:55:00,33.49,33.51,33.48,33.49,55100.0,19.555,19.5667,19.5492,19.555,55100.0
2006-06-08 15:00:00,33.49,33.56,33.49,33.53,61800.0,19.555,19.5959,19.555,19.5784,61800.0
2006-06-08 15:05:00,33.51,33.57,33.51,33.57,55600.0,19.5667,19.6017,19.5667,19.6017,55600.0
2006-06-08 15:10:00,33.57,33.71,33.57,33.66,160400.0,19.6017,19.6835,19.6017,19.6543,160400.0
2006-06-08 15:15:00,33.65,33.65,33.62,33.62,178000.0,19.6484,19.6484,19.6309,19.6309,178000.0
2006-06-08 15:20:00,33.63,33.63,33.55,33.56,65500.0,19.6368,19.6368,19.59,19.5959,65500.0
2006-06-08 15:25:00,33.56,33.57,33.54,33.56,66600.0,19.5959,19.6017,19.5842,19.5959,66600.0
2006-06-08 15:30:00,33.56,33.65,33.55,33.62,85000.0,19.5959,19.6484,19.59,19.6309,85000.0
2006-06-08 15:35:00,33.63,33.71,33.63,33.69,200500.0,19.6368,19.6835,19.6368,19.6718,200500.0
2006-06-08 15:40:00,33.7,33.7,33.65,33.68,140800.0,19.6776,19.6776,19.6484,19.666,140800.0
2006-06-08 15:45:00,33.67,33.7,33.65,33.66,104400.0,19.6601,19.6776,19.6484,19.6543,104400.0
2006-06-08 15:50:00,33.65,33.73,33.64,33.73,198500.0,19.6484,19.6951,19.6426,19.6951,198500.0
2006-06-08 15:55:00,33.72,33.74,33.66,33.67,181600.0,19.6893,19.701,19.6543,19.6601,181600.0
2006-06-09 09:30:00,33.65,33.87,33.6,33.74,173100.0,19.6484,19.7769,19.6192,19.701,173100.0
2006-06-09 09:35:00,33.74,33.74,33.56,33.62,59300.0,19.701,19.701,19.5959,19.6309,59300.0
2006-06-09 09:40:00,33.63,33.66,33.54,33.65,54000.0,19.6368,19.6543,19.5842,19.6484,54000.0
2006-06-09 09:45:00,33.67,33.88,33.67,33.85,92100.0,19.6601,19.7827,19.6601,19.7652,92100.0
2006-06-09 09:50:00,33.85,33.87,33.77,33.8,91200.0,19.7652,19.7769,19.7185,19.736,91200.0
2006-06-09 09:55:00,33.79,33.83,33.75,33.79,74000.0,19.7302,19.7535,19.7068,19.7302,74000.0
2006-06-09 10:00:00,33.79,33.8,33.72,33.75,50600.0,19.7302,19.736,19.6893,19.7068,50600.0
2006-06-09 10:05:00,33.75,33.77,33.72,33.75,72000.0,19.7068,19.7185,19.6893,19.7068,72000.0
2006-06-09 10:10:00,33.75,33.8,33.69,33.72,42300.0,19.7068,19.736,19.6718,19.6893,42300.0
2006-06-09 10:15:00,33.72,33.73,33.67,33.71,48600.0,19.6893,19.6951,19.6601,19.6835,48600.0
2006-06-09 10:20:00,33.71,33.77,33.7,33.76,42800.0,19.6835,19.7185,19.6776,19.7127,42800.0
2006-06-09 10:25:00,33.76,33.79,33.75,33.79,34400.0,19.7127,19.7302,19.7068,19.7302,34400.0
2006-06-09 10:30:00,33.79,33.8,33.74,33.75,213400.0,19.7302,19.736,19.701,19.7068,213400.0
2006-06-09 10:35:00,33.74,33.78,33.73,33.76,36800.0,19.701,19.7243,19.6951,19.7127,36800.0
2006-06-09 10:40:00,33.77,33.81,33.74,33.74,46800.0,19.7185,19.7419,19.701,19.701,46800.0
2006-06-09 10:45:00,33.75,33.76,33.74,33.76,29600.0,19.7068,19.7127,19.701,19.7127,29600.0
2006-06-09 10:50:00,33.75,33.76,33.67,33.69,34800.0,19.7068,19.7127,19.6601,19.6718,34800.0
2006-06-09 10:55:00,33.7,33.74,33.63,33.66,67600.0,19.6776,19.701,19.6368,19.6543,67600.0
2006-06-09 11:00:00,33.66,33.66,33.61,33.65,42600.0,19.6543,19.6543,19.6251,19.6484,42600.0
2006-06-09 11:05:00,33.65,33.68,33.64,33.66,32200.0,19.6484,19.666,19.6426,19.6543,32200.0
2006-06-09 11:10:00,33.66,33.68,33.65,33.65,20200.0,19.6543,19.666,19.6484,19.6484,20200.0
2006-06-09 11:15:00,33.66,33.67,33.65,33.66,23700.0,19.6543,19.6601,19.6484,19.6543,23700.0
2006-06-09 11:20:00,33.65,33.72,33.65,33.71,58200.0,19.6484,19.6893,19.6484,19.6835,58200.0
2006-06-09 11:25:00,33.7,33.73,33.69,33.71,29800.0,19.6776,19.6951,19.6718,19.6835,29800.0
2006-06-09 11:30:00,33.71,33.75,33.7,33.74,37500.0,19.6835,19.7068,19.6776,19.701,37500.0
2006-06-09 11:35:00,33.75,33.75,33.7,33.71,37300.0,19.7068,19.7068,19.6776,19.6835,37300.0
2006-06-09 11:40:00,33.7,33.72,33.63,33.68,45000.0,19.6776,19.6893,19.6368,19.666,45000.0
2006-06-09 11:45:00,33.69,33.69,33.58,33.61,46300.0,19.6718,19.6718,19.6076,19.6251,46300.0
2006-06-09 11:50:00,33.6,33.62,33.55,33.57,42800.0,19.6192,19.6309,19.59,19.6017,42800.0
2006-06-09 11:55:00,33.57,33.59,33.53,33.57,42700.0,19.6017,19.6134,19.5784,19.6017,42700.0
2006-06-09 12:00:00,33.57,33.6,33.55,33.56,28900.0,19.6017,19.6192,19.59,19.5959,28900.0
2006-06-09 12:05:00,33.56,33.6,33.55,33.58,19600.0,19.5959,19.6192,19.59,19.6076,19600.0
2006-06-09 12:10:00,33.57,33.58,33.53,33.54,23700.0,19.6017,19.6076,19.5784,19.5842,23700.0
2006-06-09 12:15:00,33.55,33.55,33.5,33.52,21000.0,19.59,19.59,19.5608,19.5725,21000.0
2006-06-09 12:20:00,33.51,33.57,33.5,33.51,19400.0,19.5667,19.6017,19.5608,19.5667,19400.0
2006-06-09 12:25:00,33.52,33.52,33.47,33.47,31400.0,19.5725,19.5725,19.5433,19.5433,31400.0
2006-06-09 12:30:00,33.47,33.5,33.47,33.49,13000.0,19.5433,19.5608,19.5433,19.555,13000.0
2006-06-09 12:35:00,33.49,33.51,33.47,33.49,26100.0,19.555,19.5667,19.5433,19.555,26100.0
2006-06-09 12:40:00,33.5,33.55,33.49,33.53,45200.0,19.5608,19.59,19.555,19.5784,45200.0
2006-06-09 12:45:00,33.53,33.54,33.5,33.52,15000.0,19.5784,19.5842,19.5608,19.5725,15000.0
2006-06-09 12:50:00,33.52,33.53,33.48,33.53,27800.0,19.5725,19.5784,19.5492,19.5784,27800.0
2006-06-09 12:55:00,33.53,33.53,33.39,33.42,42300.0,19.5784,19.5784,19.4966,19.5141,42300.0
2006-06-09 13:00:00,33.43,33.44,33.4,33.41,35300.0,19.52,19.5258,19.5025,19.5083,35300.0
2006-06-09 13:05:00,33.41,33.41,33.4,33.41,22600.0,19.5083,19.5083,19.5025,19.5083,22600.0
2006-06-09 13:10:00,33.42,33.46,33.41,33.46,26000.0,19.5141,19.5375,19.5083,19.5375,26000.0
2006-06-09 13:15:00,33.45,33.47,33.4,33.44,29100.0,19.5317,19.5433,19.5025,19.5258,29100.0
2006-06-09 13:20:00,33.44,33.5,33.4,33.5,27100.0,19.5258,19.5608,19.5025,19.5608,27100.0
2006-06-09 13:25:00,33.5,33.51,33.48,33.49,22300.0,19.5608,19.5667,19.5492,19.555,22300.0
2006-06-09 13:30:00,33.5,33.51,33.48,33.48,26600.0,19.5608,19.5667,19.5492,19.5492,26600.0
2006-06-09 13:35:00,33.48,33.5,33.48,33.49,50800.0,19.5492,19.5608,19.5492,19.555,50800.0
2006-06-09 13:40:00,33.49,33.49,33.44,33.45,19000.0,19.555,19.555,19.5258,19.5317,19000.0
2006-06-09 13:45:00,33.45,33.5,33.45,33.47,16100.0,19.5317,19.5608,19.5317,19.5433,16100.0
2006-06-09 13:50:00,33.47,33.5,33.47,33.5,13900.0,19.5433,19.5608,19.5433,19.5608,13900.0
2006-06-09 13:55:00,33.49,33.5,33.43,33.43,18900.0,19.555,19.5608,19.52,19.52,18900.0
2006-06-09 14:00:00,33.43,33.49,33.42,33.49,35400.0,19.52,19.555,19.5141,19.555,35400.0
2006-06-09 14:05:00,33.49,33.5,33.46,33.47,29000.0,19.555,19.5608,19.5375,19.5433,29000.0
2006-06-09 14:10:00,33.47,33.5,33.46,33.48,28700.0,19.5433,19.5608,19.5375,19.5492,28700.0
2006-06-09 14:15:00,33.48,33.48,33.46,33.46,16800.0,19.5492,19.5492,19.5375,19.5375,16800.0
2006-06-09 14:20:00,33.46,33.51,33.46,33.5,66500.0,19.5375,19.5667,19.5375,19.5608,66500.0
2006-06-09 14:25:00,33.51,33.56,33.5,33.55,54600.0,19.5667,19.5959,19.5608,19.59,54600.0
2006-06-09 14:30:00,33.55,33.59,33.55,33.58,32400.0,19.59,19.6134,19.59,19.6076,32400.0
2006-06-09 14:35:00,33.58,33.58,33.55,33.55,30000.0,19.6076,19.6076,19.59,19.59,30000.0
2006-06-09 14:40:00,33.56,33.59,33.55,33.59,34100.0,19.5959,19.6134,19.59,19.6134,34100.0
2006-06-09 14:45:00,33.59,33.65,33.59,33.61,47800.0,19.6134,19.6484,19.6134,19.6251,47800.0
2006-06-09 14:50:00,33.61,33.65,33.59,33.65,42000.0,19.6251,19.6484,19.6134,19.6484,42000.0
2006-06-09 14:55:00,33.64,33.65,33.6,33.61,46700.0,19.6426,19.6484,19.6192,19.6251,46700.0
2006-06-09 15:00:00,33.6,33.6,33.51,33.52,41900.0,19.6192,19.6192,19.5667,19.5725,41900.0
2006-06-09 15:05:00,33.51,33.56,33.51,33.53,46100.0,19.5667,19.5959,19.5667,19.5784,46100.0
2006-06-09 15:10:00,33.54,33.54,33.52,33.53,41200.0,19.5842,19.5842,19.5725,19.5784,41200.0
2006-06-09 15:15:00,33.53,33.6,33.53,33.59,45900.0,19.5784,19.6192,19.5784,19.6134,45900.0
2006-06-09 15:20:00,33.58,33.6,33.52,33.53,51000.0,19.6076,19.6192,19.5725,19.5784,51000.0
2006-06-09 15:25:00,33.52,33.6,33.52,33.59,41800.0,19.5725,19.6192,19.5725,19.6134,41800.0
2006-06-09 15:30:00,33.6,33.6,33.55,33.57,103100.0,19.6192,19.6192,19.59,19.6017,103100.0
2006-06-09 15:35:00,33.56,33.58,33.55,33.56,65100.0,19.5959,19.6076,19.59,19.5959,65100.0
2006-06-09 15:40:00,33.56,33.57,33.53,33.53,62700.0,19.5959,19.6017,19.5784,19.5784,62700.0
2006-06-09 15:45:00,33.54,33.54,33.47,33.48,73000.0,19.5842,19.5842,19.5433,19.5492,73000.0
2006-06-09 15:50:00,33.48,33.48,33.4,33.4,150700.0,19.5492,19.5492,19.5025,19.5025,150700.0
2006-06-09 15:55:00,33.41,33.42,33.38,33.39,153000.0,19.5083,19.5141,19.4908,19.4966,153000.0
2006-06-12 09:30:00,33.5,33.62,33.48,33.56,91500.0,19.5608,19.6309,19.5492,19.5959,91500.0
2006-06-12 09:35:00,33.55,33.55,33.36,33.36,55200.0,19.59,19.59,19.4791,19.4791,55200.0
2006-06-12 09:40:00,33.35,33.46,33.35,33.43,29800.0,19.4733,19.5375,19.4733,19.52,29800.0
2006-06-12 09:45:00,33.43,33.49,33.38,33.42,43600.0,19.52,19.555,19.4908,19.5141,43600.0
2006-06-12 09:50:00,33.42,33.52,33.42,33.51,69100.0,19.5141,19.5725,19.5141,19.5667,69100.0
2006-06-12 09:55:00,33.52,33.58,33.51,33.54,87100.0,19.5725,19.6076,19.5667,19.5842,87100.0
2006-06-12 10:00:00,33.53,33.54,33.42,33.43,34200.0,19.5784,19.5842,19.5141,19.52,34200.0
2006-06-12 10:05:00,33.42,33.46,33.4,33.43,38700.0,19.5141,19.5375,19.5025,19.52,38700.0
2006-06-12 10:10:00,33.43,33.45,33.35,33.35,63800.0,19.52,19.5317,19.4733,19.4733,63800.0
2006-06-12 10:15:00,33.35,33.35,33.28,33.3,78600.0,19.4733,19.4733,19.4324,19.4441,78600.0
2006-06-12 10:20:00,33.29,33.41,33.28,33.41,53200.0,19.4382,19.5083,19.4324,19.5083,53200.0
2006-06-12 10:25:00,33.41,33.43,33.4,33.4,47700.0,19.5083,19.52,19.5025,19.5025,47700.0
2006-06-12 10:30:00,33.4,33.44,33.36,33.42,43700.0,19.5025,19.5258,19.4791,19.5141,43700.0
2006-06-12 10:35:00,33.43,33.43,33.41,33.43,54100.0,19.52,19.52,19.5083,19.52,54100.0
2006-06-12 10:40:00,33.42,33.43,33.41,33.42,25400.0,19.5141,19.52,19.5083,19.5141,25400.0
2006-06-12 10:45:00,33.41,33.43,33.35,33.36,25700.0,19.5083,19.52,19.4733,19.4791,25700.0
2006-06-12 10:50:00,33.35,33.35,33.3,33.33,31100.0,19.4733,19.4733,19.4441,19.4616,31100.0
2006-06-12 10:55:00,33.32,33.32,33.26,33.26,33200.0,19.4557,19.4557,19.4207,19.4207,33200.0
2006-06-12 11:00:00,33.26,33.27,33.16,33.16,31300.0,19.4207,19.4265,19.3623,19.3623,31300.0
2006-06-12 11:05:00,33.16,33.24,33.16,33.23,65600.0,19.3623,19.409,19.3623,19.4032,65600.0
2006-06-12 11:10:00,33.23,33.28,33.23,33.26,50800.0,19.4032,19.4324,19.4032,19.4207,50800.0
2006-06-12 11:15:00,33.25,33.25,33.17,33.2,21400.0,19.4149,19.4149,19.3682,19.3857,21400.0
2006-06-12 11:20:00,33.2,33.21,33.15,33.17,53000.0,19.3857,19.3915,19.3565,19.3682,53000.0
2006-06-12 11:25:00,33.17,33.21,33.16,33.21,49600.0,19.3682,19.3915,19.3623,19.3915,49600.0
2006-06-12 11:30:00,33.21,33.32,33.21,33.31,35600.0,19.3915,19.4557,19.3915,19.4499,35600.0
2006-06-12 11:35:00,33.31,33.34,33.29,33.34,31700.0,19.4499,19.4674,19.4382,19.4674,31700.0
2006-06-12 11:40:00,33.35,33.36,33.34,33.35,26300.0,19.4733,19.4791,19.4674,19.4733,26300.0
2006-06-12 11:45:00,33.35,33.38,33.34,33.38,33100.0,19.4733,19.4908,19.4674,19.4908,33100.0
2006-06-12 11:50:00,33.38,33.42,33.38,33.4,28100.0,19.4908,19.5141,19.4908,19.5025,28100.0
2006-06-12 11:55:00,33.4,33.43,33.39,33.42,25300.0,19.5025,19.52,19.4966,19.5141,25300.0
2006-06-12 12:00:00,33.42,33.43,33.37,33.38,20900.0,19.5141,19.52,19.4849,19.4908,20900.0
2006-06-12 12:05:00,33.37,33.38,33.34,33.35,36200.0,19.4849,19.4908,19.4674,19.4733,36200.0
2006-06-12 12:10:00,33.34,33.35,33.32,33.35,17200.0,19.4674,19.4733,19.4557,19.4733,17200.0
2006-06-12 12:15:00,33.35,33.38,33.35,33.37,44800.0,19.4733,19.4908,19.4733,19.4849,44800.0
2006-06-12 12:20:00,33.37,33.38,33.36,33.37,73300.0,19.4849,19.4908,19.4791,19.4849,73300.0
2006-06-12 12:25:00,33.36,33.43,33.36,33.42,43000.0,19.4791,19.52,19.4791,19.5141,43000.0
2006-06-12 12:30:00,33.42,33.43,33.42,33.42,22700.0,19.5141,19.52,19.5141,19.5141,22700.0
2006-06-12 12:35:00,33.42,33.43,33.39,33.39,31300.0,19.5141,19.52,19.4966,19.4966,31300.0
2006-06-12 12:40:00,33.39,33.42,33.38,33.39,16700.0,19.4966,19.5141,19.4908,19.4966,16700.0
2006-06-12 12:45:00,33.39,33.4,33.37,33.39,21000.0,19.4966,19.5025,19.4849,19.4966,21000.0
2006-06-12 12:50:00,33.39,33.44,33.39,33.43,17800.0,19.4966,19.5258,19.4966,19.52,17800.0
2006-06-12 12:55:00,33.44,33.44,33.41,33.41,10200.0,19.5258,19.5258,19.5083,19.5083,10200.0
2006-06-12 13:00:00,33.41,33.41,33.37,33.37,12700.0,19.5083,19.5083,19.4849,19.4849,12700.0
2006-06-12 13:05:00,33.38,33.43,33.37,33.4,26700.0,19.4908,19.52,19.4849,19.5025,26700.0
2006-06-12 13:10:00,33.42,33.42,33.4,33.41,13900.0,19.5141,19.5141,19.5025,19.5083,13900.0
2006-06-12 13:15:00,33.4,33.41,33.38,33.4,11500.0,19.5025,19.5083,19.4908,19.5025,11500.0
2006-06-12 13:20:00,33.39,33.39,33.37,33.38,11400.0,19.4966,19.4966,19.4849,19.4908,11400.0
2006-06-12 13:25:00,33.37,33.38,33.35,33.35,23800.0,19.4849,19.4908,19.4733,19.4733,23800.0
2006-06-12 13:30:00,33.35,33.36,33.31,33.31,34600.0,19.4733,19.4791,19.4499,19.4499,34600.0
2006-06-12 13:35:00,33.32,33.32,33.27,33.28,50900.0,19.4557,19.4557,19.4265,19.4324,50900.0
2006-06-12 13:40:00,33.28,33.29,33.25,33.29,25800.0,19.4324,19.4382,19.4149,19.4382,25800.0
2006-06-12 13:45:00,33.3,33.32,33.29,33.3,29500.0,19.4441,19.4557,19.4382,19.4441,29500.0
2006-06-12 13:50:00,33.29,33.3,33.22,33.23,41100.0,19.4382,19.4441,19.3974,19.4032,41100.0
2006-06-12 13:55:00,33.24,33.25,33.23,33.23,91100.0,19.409,19.4149,19.4032,19.4032,91100.0
2006-06-12 14:00:00,33.24,33.25,33.23,33.25,15100.0,19.409,19.4149,19.4032,19.4149,15100.0
2006-06-12 14:05:00,33.25,33.25,33.2,33.2,56600.0,19.4149,19.4149,19.3857,19.3857,56600.0
2006-06-12 14:10:00,33.2,33.24,33.17,33.18,63400.0,19.3857,19.409,19.3682,19.374,63400.0
2006-06-12 14:15:00,33.18,33.19,33.15,33.16,49000.0,19.374,19.3798,19.3565,19.3623,49000.0
2006-06-12 14:20:00,33.16,33.16,33.13,33.16,54300.0,19.3623,19.3623,19.3448,19.3623,54300.0
2006-06-12 14:25:00,33.15,33.16,33.09,33.1,86100.0,19.3565,19.3623,19.3214,19.3273,86100.0
2006-06-12 14:30:00,33.1,33.13,33.05,33.11,122300.0,19.3273,19.3448,19.2981,19.3331,122300.0
2006-06-12 14:35:00,33.1,33.11,33.05,33.08,121700.0,19.3273,19.3331,19.2981,19.3156,121700.0
2006-06-12 14:40:00,33.08,33.08,32.96,32.98,119100.0,19.3156,19.3156,19.2455,19.2572,119100.0
2006-06-12 14:45:00,32.98,33.06,32.98,33.05,147700.0,19.2572,19.3039,19.2572,19.2981,147700.0
2006-06-12 14:50:00,33.05,33.09,33.03,33.03,73500.0,19.2981,19.3214,19.2864,19.2864,73500.0
2006-06-12 14:55:00,33.03,33.04,33.0,33.01,75900.0,19.2864,19.2923,19.2689,19.2747,75900.0
2006-06-12 15:00:00,32.99,33.0,32.96,32.99,135500.0,19.2631,19.2689,19.2455,19.2631,135500.0
2006-06-12 15:05:00,32.99,33.0,32.95,32.95,108100.0,19.2631,19.2689,19.2397,19.2397,108100.0
2006-06-12 15:10:00,32.95,32.99,32.93,32.98,77200.0,19.2397,19.2631,19.228,19.2572,77200.0
2006-06-12 15:15:00,32.98,32.99,32.93,32.94,119800.0,19.2572,19.2631,19.228,19.2339,119800.0
2006-06-12 15:20:00,32.95,32.95,32.86,32.89,113400.0,19.2397,19.2397,19.1871,19.2047,113400.0
2006-06-12 15:25:00,32.89,32.89,32.85,32.88,111800.0,19.2047,19.2047,19.1813,19.1988,111800.0
2006-06-12 15:30:00,32.88,32.89,32.83,32.84,84300.0,19.1988,19.2047,19.1696,19.1755,84300.0
2006-06-12 15:35:00,32.85,32.88,32.83,32.87,61500.0,19.1813,19.1988,19.1696,19.193,61500.0
2006-06-12 15:40:00,32.87,32.9,32.86,32.89,119600.0,19.193,19.2105,19.1871,19.2047,119600.0
2006-06-12 15:45:00,32.89,33.05,32.88,33.04,189400.0,19.2047,19.2981,19.1988,19.2923,189400.0
2006-06-12 15:50:00,33.03,33.04,32.91,32.96,207200.0,19.2864,19.2923,19.2163,19.2455,207200.0
2006-06-12 15:55:00,32.95,32.95,32.87,32.87,273000.0,19.2397,19.2397,19.193,19.193,273000.0
2006-06-13 09:30:00,33.47,33.47,32.9,33.0,135600.0,19.5433,19.5433,19.2105,19.2689,135600.0
2006-06-13 09:35:00,33.0,33.01,32.9,32.92,62300.0,19.2689,19.2747,19.2105,19.2222,62300.0
2006-06-13 09:40:00,32.95,33.13,32.93,33.13,43800.0,19.2397,19.3448,19.228,19.3448,43800.0
2006-06-13 09:45:00,33.13,33.17,32.94,33.05,73600.0,19.3448,19.3682,19.2339,19.2981,73600.0
2006-06-13 09:50:00,33.05,33.13,32.93,32.93,74700.0,19.2981,19.3448,19.228,19.228,74700.0
2006-06-13 09:55:00,32.94,32.97,32.82,32.89,58800.0,19.2339,19.2514,19.1638,19.2047,58800.0
2006-06-13 10:00:00,32.89,32.9,32.8,32.83,57900.0,19.2047,19.2105,19.1521,19.1696,57900.0
2006-06-13 10:05:00,32.83,32.85,32.8,32.84,80400.0,19.1696,19.1813,19.1521,19.1755,80400.0
2006-06-13 10:10:00,32.84,32.92,32.84,32.88,67700.0,19.1755,19.2222,19.1755,19.1988,67700.0
2006-06-13 10:15:00,32.88,32.96,32.88,32.92,64400.0,19.1988,19.2455,19.1988,19.2222,64400.0
2006-06-13 10:20:00,32.92,32.93,32.78,32.79,47900.0,19.2222,19.228,19.1404,19.1463,47900.0
2006-06-13 10:25:00,32.79,32.93,32.78,32.91,80400.0,19.1463,19.228,19.1404,19.2163,80400.0
2006-06-13 10:30:00,32.92,32.93,32.88,32.89,66100.0,19.2222,19.228,19.1988,19.2047,66100.0
2006-06-13 10:35:00,32.89,32.92,32.87,32.87,58800.0,19.2047,19.2222,19.193,19.193,58800.0
2006-06-13 10:40:00,32.87,32.91,32.82,32.83,76100.0,19.193,19.2163,19.1638,19.1696,76100.0
2006-06-13 10:45:00,32.83,32.87,32.83,32.83,38300.0,19.1696,19.193,19.1696,19.1696,38300.0
2006-06-13 10:50:00,32.83,32.84,32.78,32.81,94000.0,19.1696,19.1755,19.1404,19.158,94000.0
2006-06-13 10:55:00,32.81,32.83,32.75,32.77,116600.0,19.158,19.1696,19.1229,19.1346,116600.0
2006-06-13 11:00:00,32.76,32.77,32.72,32.74,147600.0,19.1288,19.1346,19.1054,19.1171,147600.0
2006-06-13 11:05:00,32.74,32.79,32.73,32.74,42900.0,19.1171,19.1463,19.1112,19.1171,42900.0
2006-06-13 11:10:00,32.72,32.83,32.72,32.79,37300.0,19.1054,19.1696,19.1054,19.1463,37300.0
2006-06-13 11:15:00,32.79,32.87,32.79,32.84,57100.0,19.1463,19.193,19.1463,19.1755,57100.0
2006-06-13 11:20:00,32.86,32.87,32.82,32.86,20600.0,19.1871,19.193,19.1638,19.1871,20600.0
2006-06-13 11:25:00,32.87,32.91,32.83,32.83,48700.0,19.193,19.2163,19.1696,19.1696,48700.0
2006-06-13 11:30:00,32.84,32.9,32.83,32.88,36000.0,19.1755,19.2105,19.1696,19.1988,36000.0
2006-06-13 11:35:00,32.88,32.89,32.83,32.84,69800.0,19.1988,19.2047,19.1696,19.1755,69800.0
2006-06-13 11:40:00,32.84,32.84,32.78,32.79,60700.0,19.1755,19.1755,19.1404,19.1463,60700.0
2006-06-13 11:45:00,32.79,32.88,32.78,32.86,107400.0,19.1463,19.1988,19.1404,19.1871,107400.0
2006-06-13 11:50:00,32.86,32.86,32.81,32.82,72500.0,19.1871,19.1871,19.158,19.1638,72500.0
2006-06-13 11:55:00,32.81,32.82,32.79,32.82,58100.0,19.158,19.1638,19.1463,19.1638,58100.0
2006-06-13 12:00:00,32.81,32.82,32.78,32.8,64400.0,19.158,19.1638,19.1404,19.1521,64400.0
2006-06-13 12:05:00,32.8,32.87,32.79,32.82,89100.0,19.1521,19.193,19.1463,19.1638,89100.0
2006-06-13 12:10:00,32.82,32.84,32.81,32.82,35500.0,19.1638,19.1755,19.158,19.1638,35500.0
2006-06-13 12:15:00,32.82,32.82,32.68,32.68,75600.0,19.1638,19.1638,19.082,19.082,75600.0
2006-06-13 12:20:00,32.68,32.71,32.67,32.68,65200.0,19.082,19.0996,19.0762,19.082,65200.0
2006-06-13 12:25:00,32.68,32.68,32.62,32.62,41000.0,19.082,19.082,19.047,19.047,41000.0
2006-06-13 12:30:00,32.63,32.66,32.63,32.66,41900.0,19.0528,19.0704,19.0528,19.0704,41900.0
2006-06-13 12:35:00,32.66,32.67,32.64,32.64,29300.0,19.0704,19.0762,19.0587,19.0587,29300.0
2006-06-13 12:40:00,32.63,32.67,32.63,32.67,20200.0,19.0528,19.0762,19.0528,19.0762,20200.0
2006-06-13 12:45:00,32.67,32.71,32.67,32.68,30600.0,19.0762,19.0996,19.0762,19.082,30600.0
2006-06-13 12:50:00,32.68,32.69,32.66,32.67,21300.0,19.082,19.0879,19.0704,19.0762,21300.0
2006-06-13 12:55:00,32.67,32.67,32.64,32.65,20900.0,19.0762,19.0762,19.0587,19.0645,20900.0
2006-06-13 13:00:00,32.64,32.64,32.56,32.56,117300.0,19.0587,19.0587,19.012,19.012,117300.0
2006-06-13 13:05:00,32.56,32.56,32.49,32.49,82700.0,19.012,19.012,18.9711,18.9711,82700.0
2006-06-13 13:10:00,32.49,32.51,32.39,32.44,141400.0,18.9711,18.9828,18.9127,18.9419,141400.0
2006-06-13 13:15:00,32.44,32.47,32.43,32.46,66200.0,18.9419,18.9594,18.9361,18.9536,66200.0
2006-06-13 13:20:00,32.46,32.47,32.4,32.4,44600.0,18.9536,18.9594,18.9186,18.9186,44600.0
2006-06-13 13:25:00,32.4,32.4,32.34,32.37,99400.0,18.9186,18.9186,18.8835,18.901,99400.0
2006-06-13 13:30:00,32.37,32.39,32.36,32.38,42500.0,18.901,18.9127,18.8952,18.9069,42500.0
2006-06-13 13:35:00,32.39,32.41,32.38,32.39,47700.0,18.9127,18.9244,18.9069,18.9127,47700.0
2006-06-13 13:40:00,32.39,32.41,32.35,32.4,55300.0,18.9127,18.9244,18.8894,18.9186,55300.0
2006-06-13 13:45:00,32.41,32.48,32.4,32.48,110000.0,18.9244,18.9653,18.9186,18.9653,110000.0
2006-06-13 13:50:00,32.48,32.52,32.47,32.47,37100.0,18.9653,18.9886,18.9594,18.9594,37100.0
2006-06-13 13:55:00,32.46,32.47,32.44,32.47,42900.0,18.9536,18.9594,18.9419,18.9594,42900.0
2006-06-13 14:00:00,32.47,32.47,32.42,32.44,35600.0,18.9594,18.9594,18.9302,18.9419,35600.0
2006-06-13 14:05:00,32.44,32.45,32.39,32.43,56000.0,18.9419,18.9477,18.9127,18.9361,56000.0
2006-06-13 14:10:00,32.43,32.46,32.42,32.44,74300.0,18.9361,18.9536,18.9302,18.9419,74300.0
2006-06-13 14:15:00,32.42,32.43,32.35,32.35,60600.0,18.9302,18.9361,18.8894,18.8894,60600.0
2006-06-13 14:20:00,32.35,32.37,32.26,32.27,95600.0,18.8894,18.901,18.8368,18.8426,95600.0
2006-06-13 14:25:00,32.28,32.3,32.25,32.26,87800.0,18.8485,18.8602,18.831,18.8368,87800.0
2006-06-13 14:30:00,32.26,32.27,32.21,32.21,88300.0,18.8368,18.8426,18.8076,18.8076,88300.0
2006-06-13 14:35:00,32.21,32.23,32.17,32.23,131000.0,18.8076,18.8193,18.7843,18.8193,131000.0
2006-06-13 14:40:00,32.23,32.26,32.2,32.25,75900.0,18.8193,18.8368,18.8018,18.831,75900.0
2006-06-13 14:45:00,32.24,32.25,32.06,32.06,112600.0,18.8251,18.831,18.72,18.72,112600.0
2006-06-13 14:50:00,32.05,32.06,31.75,31.94,233100.0,18.7142,18.72,18.539,18.65,233100.0
2006-06-13 14:55:00,31.94,31.98,31.93,31.95,191900.0,18.65,18.6733,18.6441,18.6558,191900.0
2006-06-13 15:00:00,31.95,31.95,31.73,31.73,233400.0,18.6558,18.6558,18.5273,18.5273,233400.0
2006-06-13 15:05:00,31.78,31.89,31.73,31.89,215100.0,18.5565,18.6208,18.5273,18.6208,215100.0
2006-06-13 15:10:00,31.88,32.0,31.85,31.86,109300.0,18.6149,18.685,18.5974,18.6032,109300.0
2006-06-13 15:15:00,31.86,31.89,31.79,31.89,117100.0,18.6032,18.6208,18.5624,18.6208,117100.0
2006-06-13 15:20:00,31.9,31.95,31.89,31.95,103600.0,18.6266,18.6558,18.6208,18.6558,103600.0
2006-06-13 15:25:00,31.95,32.21,31.95,32.1,178900.0,18.6558,18.8076,18.6558,18.7434,178900.0
2006-06-13 15:30:00,32.1,32.17,32.07,32.14,340000.0,18.7434,18.7843,18.7259,18.7667,340000.0
2006-06-13 15:35:00,32.15,32.22,32.14,32.19,243400.0,18.7726,18.8134,18.7667,18.7959,243400.0
2006-06-13 15:40:00,32.2,32.3,32.19,32.19,231000.0,18.8018,18.8602,18.7959,18.7959,231000.0
2006-06-13 15:45:00,32.19,32.2,32.01,32.02,279100.0,18.7959,18.8018,18.6908,18.6967,279100.0
2006-06-13 15:50:00,32.02,32.15,31.9,31.93,351000.0,18.6967,18.7726,18.6266,18.6441,351000.0
2006-06-13 15:55:00,31.93,32.15,31.89,31.91,328900.0,18.6441,18.7726,18.6208,18.6324,328900.0
2006-06-14 09:30:00,32.0,32.19,32.0,32.13,167600.0,18.685,18.7959,18.685,18.7609,167600.0
2006-06-14 09:35:00,32.13,32.13,32.02,32.03,145300.0,18.7609,18.7609,18.6967,18.7025,145300.0
2006-06-14 09:40:00,32.03,32.15,31.97,32.13,158600.0,18.7025,18.7726,18.6675,18.7609,158600.0
2006-06-14 09:45:00,32.14,32.16,32.07,32.08,180400.0,18.7667,18.7784,18.7259,18.7317,180400.0
2006-06-14 09:50:00,32.1,32.13,32.04,32.09,205800.0,18.7434,18.7609,18.7083,18.7375,205800.0
2006-06-14 09:55:00,32.09,32.14,32.03,32.11,105400.0,18.7375,18.7667,18.7025,18.7492,105400.0
2006-06-14 10:00:00,32.11,32.13,32.07,32.12,119200.0,18.7492,18.7609,18.7259,18.7551,119200.0
2006-06-14 10:05:00,32.11,32.22,32.11,32.21,96300.0,18.7492,18.8134,18.7492,18.8076,96300.0
2006-06-14 10:10:00,32.21,32.22,32.17,32.19,72500.0,18.8076,18.8134,18.7843,18.7959,72500.0
2006-06-14 10:15:00,32.19,32.23,32.18,32.2,50600.0,18.7959,18.8193,18.7901,18.8018,50600.0
2006-06-14 10:20:00,32.2,32.23,32.16,32.2,121000.0,18.8018,18.8193,18.7784,18.8018,121000.0
2006-06-14 10:25:00,32.2,32.28,32.19,32.25,173100.0,18.8018,18.8485,18.7959,18.831,173100.0
2006-06-14 10:30:00,32.25,32.31,32.23,32.3,77500.0,18.831,18.866,18.8193,18.8602,77500.0
2006-06-14 10:35:00,32.28,32.32,32.28,32.29,135200.0,18.8485,18.8718,18.8485,18.8543,135200.0
2006-06-14 10:40:00,32.29,32.31,32.28,32.31,112100.0,18.8543,18.866,18.8485,18.866,112100.0
2006-06-14 10:45:00,32.3,32.36,32.29,32.36,70200.0,18.8602,18.8952,18.8543,18.8952,70200.0
2006-06-14 10:50:00,32.36,32.37,32.32,32.33,51300.0,18.8952,18.901,18.8718,18.8777,51300.0
2006-06-14 10:55:00,32.33,32.35,32.29,32.3,43100.0,18.8777,18.8894,18.8543,18.8602,43100.0
2006-06-14 11:00:00,32.31,32.35,32.3,32.34,91600.0,18.866,18.8894,18.8602,18.8835,91600.0
2006-06-14 11:05:00,32.33,32.34,32.3,32.31,80100.0,18.8777,18.8835,18.8602,18.866,80100.0
2006-06-14 11:10:00,32.33,32.37,32.31,32.36,104600.0,18.8777,18.901,18.866,18.8952,104600.0
2006-06-14 11:15:00,32.36,32.44,32.35,32.44,72200.0,18.8952,18.9419,18.8894,18.9419,72200.0
2006-06-14 11:20:00,32.45,32.45,32.4,32.43,50600.0,18.9477,18.9477,18.9186,18.9361,50600.0
2006-06-14 11:25:00,32.44,32.44,32.37,32.39,40400.0,18.9419,18.9419,18.901,18.9127,40400.0
2006-06-14 11:30:00,32.38,32.47,32.38,32.47,48000.0,18.9069,18.9594,18.9069,18.9594,48000.0
2006-06-14 11:35:00,32.47,32.49,32.45,32.46,108900.0,18.9594,18.9711,18.9477,18.9536,108900.0
2006-06-14 11:40:00,32.46,32.49,32.45,32.46,63700.0,18.9536,18.9711,18.9477,18.9536,63700.0
2006-06-14 11:45:00,32.46,32.47,32.45,32.45,40000.0,18.9536,18.9594,18.9477,18.9477,40000.0
2006-06-14 11:50:00,32.45,32.46,32.42,32.43,39400.0,18.9477,18.9536,18.9302,18.9361,39400.0
2006-06-14 11:55:00,32.43,32.44,32.38,32.43,39700.0,18.9361,18.9419,18.9069,18.9361,39700.0
2006-06-14 12:00:00,32.43,32.43,32.39,32.43,51300.0,18.9361,18.9361,18.9127,18.9361,51300.0
2006-06-14 12:05:00,32.43,32.49,32.42,32.48,36900.0,18.9361,18.9711,18.9302,18.9653,36900.0
2006-06-14 12:10:00,32.48,32.52,32.48,32.51,29500.0,18.9653,18.9886,18.9653,18.9828,29500.0
2006-06-14 12:15:00,32.51,32.59,32.5,32.51,71400.0,18.9828,19.0295,18.9769,18.9828,71400.0
2006-06-14 12:20:00,32.51,32.53,32.48,32.49,42200.0,18.9828,18.9945,18.9653,18.9711,42200.0
2006-06-14 12:25:00,32.5,32.51,32.49,32.51,32900.0,18.9769,18.9828,18.9711,18.9828,32900.0
2006-06-14 12:30:00,32.52,32.52,32.5,32.51,44800.0,18.9886,18.9886,18.9769,18.9828,44800.0
2006-06-14 12:35:00,32.51,32.53,32.5,32.52,52700.0,18.9828,18.9945,18.9769,18.9886,52700.0
2006-06-14 12:40:00,32.52,32.52,32.5,32.5,45800.0,18.9886,18.9886,18.9769,18.9769,45800.0
2006-06-14 12:45:00,32.5,32.53,32.5,32.53,40800.0,18.9769,18.9945,18.9769,18.9945,40800.0
2006-06-14 12:50:00,32.53,32.56,32.52,32.53,14600.0,18.9945,19.012,18.9886,18.9945,14600.0
2006-06-14 12:55:00,32.53,32.58,32.53,32.57,38400.0,18.9945,19.0237,18.9945,19.0178,38400.0
2006-06-14 13:00:00,32.58,32.58,32.51,32.55,33800.0,19.0237,19.0237,18.9828,19.0061,33800.0
2006-06-14 13:05:00,32.54,32.55,32.47,32.48,27800.0,19.0003,19.0061,18.9594,18.9653,27800.0
2006-06-14 13:10:00,32.46,32.55,32.46,32.54,49800.0,18.9536,19.0061,18.9536,19.0003,49800.0
2006-06-14 13:15:00,32.54,32.56,32.45,32.49,64500.0,19.0003,19.012,18.9477,18.9711,64500.0
2006-06-14 13:20:00,32.49,32.56,32.47,32.56,91200.0,18.9711,19.012,18.9594,19.012,91200.0
2006-06-14 13:25:00,32.56,32.58,32.55,32.57,57000.0,19.012,19.0237,19.0061,19.0178,57000.0
2006-06-14 13:30:00,32.57,32.62,32.57,32.59,193600.0,19.0178,19.047,19.0178,19.0295,193600.0
2006-06-14 13:35:00,32.61,32.62,32.57,32.59,95200.0,19.0412,19.047,19.0178,19.0295,95200.0
2006-06-14 13:40:00,32.58,32.62,32.55,32.61,58600.0,19.0237,19.047,19.0061,19.0412,58600.0
2006-06-14 13:45:00,32.61,32.69,32.61,32.65,54200.0,19.0412,19.0879,19.0412,19.0645,54200.0
2006-06-14 13:50:00,32.66,32.7,32.65,32.66,67000.0,19.0704,19.0937,19.0645,19.0704,67000.0
2006-06-14 13:55:00,32.67,32.78,32.66,32.76,96000.0,19.0762,19.1404,19.0704,19.1288,96000.0
2006-06-14 14:00:00,32.76,32.8,32.74,32.78,98700.0,19.1288,19.1521,19.1171,19.1404,98700.0
2006-06-14 14:05:00,32.78,32.85,32.77,32.84,111200.0,19.1404,19.1813,19.1346,19.1755,111200.0
2006-06-14 14:10:00,32.84,32.85,32.75,32.79,84600.0,19.1755,19.1813,19.1229,19.1463,84600.0
2006-06-14 14:15:00,32.79,32.82,32.72,32.73,102100.0,19.1463,19.1638,19.1054,19.1112,102100.0
2006-06-14 14:20:00,32.73,32.77,32.71,32.71,55900.0,19.1112,19.1346,19.0996,19.0996,55900.0
2006-06-14 14:25:00,32.71,32.72,32.65,32.68,115700.0,19.0996,19.1054,19.0645,19.082,115700.0
2006-06-14 14:30:00,32.69,32.71,32.65,32.66,79600.0,19.0879,19.0996,19.0645,19.0704,79600.0
2006-06-14 14:35:00,32.67,32.7,32.66,32.69,53800.0,19.0762,19.0937,19.0704,19.0879,53800.0
2006-06-14 14:40:00,32.69,32.7,32.63,32.63,50500.0,19.0879,19.0937,19.0528,19.0528,50500.0
2006-06-14 14:45:00,32.63,32.65,32.6,32.64,74400.0,19.0528,19.0645,19.0353,19.0587,74400.0
2006-06-14 14:50:00,32.63,32.69,32.62,32.67,58200.0,19.0528,19.0879,19.047,19.0762,58200.0
2006-06-14 14:55:00,32.67,32.71,32.65,32.66,70200.0,19.0762,19.0996,19.0645,19.0704,70200.0
2006-06-14 15:00:00,32.67,32.71,32.67,32.7,59100.0,19.0762,19.0996,19.0762,19.0937,59100.0
2006-06-14 15:05:00,32.71,32.78,32.7,32.75,86000.0,19.0996,19.1404,19.0937,19.1229,86000.0
2006-06-14 15:10:00,32.75,32.75,32.69,32.74,135300.0,19.1229,19.1229,19.0879,19.1171,135300.0
2006-06-14 15:15:00,32.74,32.78,32.74,32.76,65500.0,19.1171,19.1404,19.1171,19.1288,65500.0
2006-06-14 15:20:00,32.76,32.79,32.73,32.73,93400.0,19.1288,19.1463,19.1112,19.1112,93400.0
2006-06-14 15:25:00,32.73,32.76,32.72,32.74,188400.0,19.1112,19.1288,19.1054,19.1171,188400.0
2006-06-14 15:30:00,32.74,32.79,32.74,32.78,245600.0,19.1171,19.1463,19.1171,19.1404,245600.0
2006-06-14 15:35:00,32.77,32.8,32.75,32.8,185000.0,19.1346,19.1521,19.1229,19.1521,185000.0
2006-06-14 15:40:00,32.8,32.88,32.79,32.87,213800.0,19.1521,19.1988,19.1463,19.193,213800.0
2006-06-14 15:45:00,32.86,32.96,32.86,32.93,336000.0,19.1871,19.2455,19.1871,19.228,336000.0
2006-06-14 15:50:00,32.94,32.94,32.83,32.87,373200.0,19.2339,19.2339,19.1696,19.193,373200.0
2006-06-14 15:55:00,32.87,32.87,32.8,32.83,356900.0,19.193,19.193,19.1521,19.1696,356900.0
2006-06-15 09:30:00,32.91,32.91,32.64,32.83,135000.0,19.2163,19.2163,19.0587,19.1696,135000.0
2006-06-15 09:35:00,32.83,32.93,32.77,32.9,78100.0,19.1696,19.228,19.1346,19.2105,78100.0
2006-06-15 09:40:00,32.9,32.99,32.85,32.93,140700.0,19.2105,19.2631,19.1813,19.228,140700.0
2006-06-15 09:45:00,32.93,32.95,32.89,32.95,156500.0,19.228,19.2397,19.2047,19.2397,156500.0
2006-06-15 09:50:00,32.94,32.95,32.85,32.91,88600.0,19.2339,19.2397,19.1813,19.2163,88600.0
2006-06-15 09:55:00,32.92,32.94,32.89,32.89,73900.0,19.2222,19.2339,19.2047,19.2047,73900.0
2006-06-15 10:00:00,32.89,32.91,32.81,32.86,97500.0,19.2047,19.2163,19.158,19.1871,97500.0
2006-06-15 10:05:00,32.87,32.89,32.84,32.89,27900.0,19.193,19.2047,19.1755,19.2047,27900.0
2006-06-15 10:10:00,32.9,32.9,32.81,32.81,196900.0,19.2105,19.2105,19.158,19.158,196900.0
2006-06-15 10:15:00,32.83,32.84,32.8,32.81,27500.0,19.1696,19.1755,19.1521,19.158,27500.0
2006-06-15 10:20:00,32.81,32.85,32.8,32.84,146800.0,19.158,19.1813,19.1521,19.1755,146800.0
2006-06-15 10:25:00,32.84,32.87,32.8,32.87,28900.0,19.1755,19.193,19.1521,19.193,28900.0
2006-06-15 10:30:00,32.87,32.93,32.87,32.91,69000.0,19.193,19.228,19.193,19.2163,69000.0
2006-06-15 10:35:00,32.92,32.97,32.91,32.91,87800.0,19.2222,19.2514,19.2163,19.2163,87800.0
2006-06-15 10:40:00,32.91,32.98,32.91,32.96,48200.0,19.2163,19.2572,19.2163,19.2455,48200.0
2006-06-15 10:45:00,32.96,32.98,32.95,32.96,49200.0,19.2455,19.2572,19.2397,19.2455,49200.0
2006-06-15 10:50:00,32.94,32.98,32.92,32.94,52600.0,19.2339,19.2572,19.2222,19.2339,52600.0
2006-06-15 10:55:00,32.94,32.94,32.9,32.91,25400.0,19.2339,19.2339,19.2105,19.2163,25400.0
2006-06-15 11:00:00,32.92,32.93,32.9,32.91,33600.0,19.2222,19.228,19.2105,19.2163,33600.0
2006-06-15 11:05:00,32.91,32.92,32.88,32.89,47700.0,19.2163,19.2222,19.1988,19.2047,47700.0
2006-06-15 11:10:00,32.89,32.94,32.89,32.91,46300.0,19.2047,19.2339,19.2047,19.2163,46300.0
2006-06-15 11:15:00,32.9,32.94,32.88,32.91,28200.0,19.2105,19.2339,19.1988,19.2163,28200.0
2006-06-15 11:20:00,32.91,32.96,32.9,32.95,70300.0,19.2163,19.2455,19.2105,19.2397,70300.0
2006-06-15 11:25:00,32.95,32.96,32.93,32.94,24800.0,19.2397,19.2455,19.228,19.2339,24800.0
2006-06-15 11:30:00,32.94,32.94,32.92,32.93,21700.0,19.2339,19.2339,19.2222,19.228,21700.0
2006-06-15 11:35:00,32.93,32.95,32.92,32.92,29700.0,19.228,19.2397,19.2222,19.2222,29700.0
2006-06-15 11:40:00,32.92,32.94,32.92,32.93,19400.0,19.2222,19.2339,19.2222,19.228,19400.0
2006-06-15 11:45:00,32.92,32.95,32.92,32.95,25600.0,19.2222,19.2397,19.2222,19.2397,25600.0
2006-06-15 11:50:00,32.96,32.99,32.96,32.97,48400.0,19.2455,19.2631,19.2455,19.2514,48400.0
2006-06-15 11:55:00,32.97,32.98,32.96,32.98,16000.0,19.2514,19.2572,19.2455,19.2572,16000.0
2006-06-15 12:00:00,32.97,32.99,32.95,32.98,47500.0,19.2514,19.2631,19.2397,19.2572,47500.0
2006-06-15 12:05:00,32.98,33.06,32.98,33.05,68600.0,19.2572,19.3039,19.2572,19.2981,68600.0
2006-06-15 12:10:00,33.04,33.05,33.01,33.03,31700.0,19.2923,19.2981,19.2747,19.2864,31700.0
2006-06-15 12:15:00,33.03,33.04,32.99,33.01,21200.0,19.2864,19.2923,19.2631,19.2747,21200.0
2006-06-15 12:20:00,33.01,33.04,32.99,33.01,50200.0,19.2747,19.2923,19.2631,19.2747,50200.0
2006-06-15 12:25:00,33.01,33.04,33.0,33.02,41800.0,19.2747,19.2923,19.2689,19.2806,41800.0
2006-06-15 12:30:00,33.03,33.05,33.01,33.04,37300.0,19.2864,19.2981,19.2747,19.2923,37300.0
2006-06-15 12:35:00,33.04,33.06,33.01,33.01,108300.0,19.2923,19.3039,19.2747,19.2747,108300.0
2006-06-15 12:40:00,33.0,33.03,32.98,32.98,32000.0,19.2689,19.2864,19.2572,19.2572,32000.0
2006-06-15 12:45:00,32.98,32.99,32.97,32.99,14100.0,19.2572,19.2631,19.2514,19.2631,14100.0
2006-06-15 12:50:00,32.99,33.01,32.99,33.0,33700.0,19.2631,19.2747,19.2631,19.2689,33700.0
2006-06-15 12:55:00,32.99,33.0,32.95,32.96,18600.0,19.2631,19.2689,19.2397,19.2455,18600.0
2006-06-15 13:00:00,32.97,32.97,32.91,32.93,15600.0,19.2514,19.2514,19.2163,19.228,15600.0
2006-06-15 13:05:00,32.93,32.93,32.9,32.93,25900.0,19.228,19.228,19.2105,19.228,25900.0
2006-06-15 13:10:00,32.92,32.94,32.92,32.93,16300.0,19.2222,19.2339,19.2222,19.228,16300.0
2006-06-15 13:15:00,32.93,32.94,32.91,32.94,27500.0,19.228,19.2339,19.2163,19.2339,27500.0
2006-06-15 13:20:00,32.94,32.95,32.94,32.95,13200.0,19.2339,19.2397,19.2339,19.2397,13200.0
2006-06-15 13:25:00,32.94,32.94,32.9,32.93,45400.0,19.2339,19.2339,19.2105,19.228,45400.0
2006-06-15 13:30:00,32.93,32.94,32.92,32.94,51900.0,19.228,19.2339,19.2222,19.2339,51900.0
2006-06-15 13:35:00,32.93,32.94,32.9,32.9,24500.0,19.228,19.2339,19.2105,19.2105,24500.0
2006-06-15 13:40:00,32.9,32.97,32.9,32.95,33300.0,19.2105,19.2514,19.2105,19.2397,33300.0
2006-06-15 13:45:00,32.95,33.02,32.9,33.02,121900.0,19.2397,19.2806,19.2105,19.2806,121900.0
2006-06-15 13:50:00,33.02,33.03,32.99,32.99,77600.0,19.2806,19.2864,19.2631,19.2631,77600.0
2006-06-15 13:55:00,32.99,33.03,32.98,33.03,40000.0,19.2631,19.2864,19.2572,19.2864,40000.0
2006-06-15 14:00:00,33.03,33.12,33.02,33.12,39500.0,19.2864,19.339,19.2806,19.339,39500.0
2006-06-15 14:05:00,33.12,33.13,33.07,33.08,34000.0,19.339,19.3448,19.3098,19.3156,34000.0
2006-06-15 14:10:00,33.07,33.13,33.03,33.07,64300.0,19.3098,19.3448,19.2864,19.3098,64300.0
2006-06-15 14:15:00,33.07,33.1,33.04,33.09,66200.0,19.3098,19.3273,19.2923,19.3214,66200.0
2006-06-15 14:20:00,33.09,33.19,33.09,33.15,116500.0,19.3214,19.3798,19.3214,19.3565,116500.0
2006-06-15 14:25:00,33.15,33.16,33.1,33.15,42900.0,19.3565,19.3623,19.3273,19.3565,42900.0
2006-06-15 14:30:00,33.15,33.25,33.15,33.23,97000.0,19.3565,19.4149,19.3565,19.4032,97000.0
2006-06-15 14:35:00,33.23,33.33,33.22,33.32,87800.0,19.4032,19.4616,19.3974,19.4557,87800.0
2006-06-15 14:40:00,33.32,33.42,33.3,33.41,149400.0,19.4557,19.5141,19.4441,19.5083,149400.0
2006-06-15 14:45:00,33.41,33.46,33.37,33.4,117800.0,19.5083,19.5375,19.4849,19.5025,117800.0
2006-06-15 14:50:00,33.4,33.45,33.39,33.45,61100.0,19.5025,19.5317,19.4966,19.5317,61100.0
2006-06-15 14:55:00,33.44,33.49,33.43,33.48,45300.0,19.5258,19.555,19.52,19.5492,45300.0
2006-06-15 15:00:00,33.49,33.51,33.43,33.48,120100.0,19.555,19.5667,19.52,19.5492,120100.0
2006-06-15 15:05:00,33.47,33.49,33.42,33.46,118000.0,19.5433,19.555,19.5141,19.5375,118000.0
2006-06-15 15:10:00,33.47,33.49,33.44,33.47,95700.0,19.5433,19.555,19.5258,19.5433,95700.0
2006-06-15 15:15:00,33.47,33.5,33.44,33.45,153700.0,19.5433,19.5608,19.5258,19.5317,153700.0
2006-06-15 15:20:00,33.46,33.46,33.41,33.45,130200.0,19.5375,19.5375,19.5083,19.5317,130200.0
2006-06-15 15:25:00,33.45,33.46,33.38,33.39,81200.0,19.5317,19.5375,19.4908,19.4966,81200.0
2006-06-15 15:30:00,33.39,33.43,33.38,33.4,127000.0,19.4966,19.52,19.4908,19.5025,127000.0
2006-06-15 15:35:00,33.41,33.43,33.37,33.39,139800.0,19.5083,19.52,19.4849,19.4966,139800.0
2006-06-15 15:40:00,33.4,33.45,33.39,33.43,198200.0,19.5025,19.5317,19.4966,19.52,198200.0
2006-06-15 15:45:00,33.43,33.53,33.42,33.53,287600.0,19.52,19.5784,19.5141,19.5784,287600.0
2006-06-15 15:50:00,33.52,33.52,33.35,33.36,208000.0,19.5725,19.5725,19.4733,19.4791,208000.0
2006-06-15 15:55:00,33.36,33.4,33.35,33.37,433600.0,19.4791,19.5025,19.4733,19.4849,433600.0
2006-06-16 09:30:00,33.31,33.33,33.27,33.27,1649100.0,19.4499,19.4616,19.4265,19.4265,1649100.0
2006-06-16 09:35:00,33.27,33.33,33.23,33.31,106800.0,19.4265,19.4616,19.4032,19.4499,106800.0
2006-06-16 09:40:00,33.31,33.35,33.27,33.28,70600.0,19.4499,19.4733,19.4265,19.4324,70600.0
2006-06-16 09:45:00,33.28,33.28,33.24,33.25,134600.0,19.4324,19.4324,19.409,19.4149,134600.0
2006-06-16 09:50:00,33.25,33.32,33.24,33.26,96300.0,19.4149,19.4557,19.409,19.4207,96300.0
2006-06-16 09:55:00,33.26,33.33,33.23,33.29,57600.0,19.4207,19.4616,19.4032,19.4382,57600.0
2006-06-16 10:00:00,33.29,33.3,33.14,33.16,48700.0,19.4382,19.4441,19.3506,19.3623,48700.0
2006-06-16 10:05:00,33.18,33.24,33.12,33.22,46300.0,19.374,19.409,19.339,19.3974,46300.0
2006-06-16 10:10:00,33.23,33.23,33.09,33.14,51500.0,19.4032,19.4032,19.3214,19.3506,51500.0
2006-06-16 10:15:00,33.11,33.13,33.02,33.02,48100.0,19.3331,19.3448,19.2806,19.2806,48100.0
2006-06-16 10:20:00,33.01,33.09,32.94,33.09,98800.0,19.2747,19.3214,19.2339,19.3214,98800.0
2006-06-16 10:25:00,33.1,33.11,33.04,33.04,38800.0,19.3273,19.3331,19.2923,19.2923,38800.0
2006-06-16 10:30:00,33.04,33.09,33.04,33.05,44600.0,19.2923,19.3214,19.2923,19.2981,44600.0
2006-06-16 10:35:00,33.05,33.13,33.05,33.12,36600.0,19.2981,19.3448,19.2981,19.339,36600.0
2006-06-16 10:40:00,33.11,33.15,33.07,33.07,48400.0,19.3331,19.3565,19.3098,19.3098,48400.0
2006-06-16 10:45:00,33.09,33.09,32.98,33.0,40300.0,19.3214,19.3214,19.2572,19.2689,40300.0
2006-06-16 10:50:00,33.01,33.04,32.96,33.03,35600.0,19.2747,19.2923,19.2455,19.2864,35600.0
2006-06-16 10:55:00,33.03,33.04,32.99,33.02,41900.0,19.2864,19.2923,19.2631,19.2806,41900.0
2006-06-16 11:00:00,33.02,33.04,32.99,33.02,60800.0,19.2806,19.2923,19.2631,19.2806,60800.0
2006-06-16 11:05:00,33.02,33.14,33.02,33.11,42400.0,19.2806,19.3506,19.2806,19.3331,42400.0
2006-06-16 11:10:00,33.12,33.17,33.12,33.16,25400.0,19.339,19.3682,19.339,19.3623,25400.0
2006-06-16 11:15:00,33.15,33.15,33.1,33.13,36100.0,19.3565,19.3565,19.3273,19.3448,36100.0
2006-06-16 11:20:00,33.15,33.19,33.13,33.14,67100.0,19.3565,19.3798,19.3448,19.3506,67100.0
2006-06-16 11:25:00,33.13,33.14,33.04,33.05,53100.0,19.3448,19.3506,19.2923,19.2981,53100.0
2006-06-16 11:30:00,33.04,33.1,33.03,33.1,30500.0,19.2923,19.3273,19.2864,19.3273,30500.0
2006-06-16 11:35:00,33.1,33.15,33.09,33.15,40000.0,19.3273,19.3565,19.3214,19.3565,40000.0
2006-06-16 11:40:00,33.15,33.19,33.14,33.17,41800.0,19.3565,19.3798,19.3506,19.3682,41800.0
2006-06-16 11:45:00,33.18,33.21,33.18,33.2,26000.0,19.374,19.3915,19.374,19.3857,26000.0
2006-06-16 11:50:00,33.18,33.18,33.15,33.17,19500.0,19.374,19.374,19.3565,19.3682,19500.0
2006-06-16 11:55:00,33.18,33.19,33.15,33.16,24400.0,19.374,19.3798,19.3565,19.3623,24400.0
2006-06-16 12:00:00,33.15,33.21,33.15,33.19,39000.0,19.3565,19.3915,19.3565,19.3798,39000.0
2006-06-16 12:05:00,33.19,33.21,33.17,33.2,19300.0,19.3798,19.3915,19.3682,19.3857,19300.0
2006-06-16 12:10:00,33.2,33.22,33.16,33.16,43500.0,19.3857,19.3974,19.3623,19.3623,43500.0
2006-06-16 12:15:00,33.16,33.17,33.13,33.15,29300.0,19.3623,19.3682,19.3448,19.3565,29300.0
2006-06-16 12:20:00,33.15,33.17,33.13,33.15,17400.0,19.3565,19.3682,19.3448,19.3565,17400.0
2006-06-16 12:25:00,33.15,33.15,33.14,33.14,16800.0,19.3565,19.3565,19.3506,19.3506,16800.0
2006-06-16 12:30:00,33.14,33.18,33.13,33.18,30200.0,19.3506,19.374,19.3448,19.374,30200.0
2006-06-16 12:35:00,33.17,33.18,33.12,33.16,51100.0,19.3682,19.374,19.339,19.3623,51100.0
2006-06-16 12:40:00,33.16,33.19,33.14,33.14,32600.0,19.3623,19.3798,19.3506,19.3506,32600.0
2006-06-16 12:45:00,33.15,33.2,33.12,33.13,33500.0,19.3565,19.3857,19.339,19.3448,33500.0
2006-06-16 12:50:00,33.13,33.17,33.11,33.14,25900.0,19.3448,19.3682,19.3331,19.3506,25900.0
2006-06-16 12:55:00,33.13,33.16,33.13,33.15,56100.0,19.3448,19.3623,19.3448,19.3565,56100.0
2006-06-16 13:00:00,33.14,33.15,33.12,33.14,20500.0,19.3506,19.3565,19.339,19.3506,20500.0
2006-06-16 13:05:00,33.14,33.16,33.12,33.14,25700.0,19.3506,19.3623,19.339,19.3506,25700.0
2006-06-16 13:10:00,33.14,33.15,33.12,33.12,18400.0,19.3506,19.3565,19.339,19.339,18400.0
2006-06-16 13:15:00,33.12,33.14,33.1,33.13,23700.0,19.339,19.3506,19.3273,19.3448,23700.0
2006-06-16 13:20:00,33.12,33.13,33.1,33.13,16600.0,19.339,19.3448,19.3273,19.3448,16600.0
2006-06-16 13:25:00,33.14,33.17,33.12,33.12,55200.0,19.3506,19.3682,19.339,19.339,55200.0
2006-06-16 13:30:00,33.12,33.14,33.08,33.1,28000.0,19.339,19.3506,19.3156,19.3273,28000.0
2006-06-16 13:35:00,33.1,33.11,33.08,33.11,24500.0,19.3273,19.3331,19.3156,19.3331,24500.0
2006-06-16 13:40:00,33.09,33.13,33.05,33.07,48700.0,19.3214,19.3448,19.2981,19.3098,48700.0
2006-06-16 13:45:00,33.07,33.1,33.07,33.08,16900.0,19.3098,19.3273,19.3098,19.3156,16900.0
2006-06-16 13:50:00,33.08,33.14,33.08,33.11,27000.0,19.3156,19.3506,19.3156,19.3331,27000.0
2006-06-16 13:55:00,33.1,33.12,33.1,33.11,40400.0,19.3273,19.339,19.3273,19.3331,40400.0
2006-06-16 14:00:00,33.11,33.11,33.04,33.05,35400.0,19.3331,19.3331,19.2923,19.2981,35400.0
2006-06-16 14:05:00,33.04,33.09,33.04,33.09,50500.0,19.2923,19.3214,19.2923,19.3214,50500.0
2006-06-16 14:10:00,33.09,33.11,33.06,33.08,31600.0,19.3214,19.3331,19.3039,19.3156,31600.0
2006-06-16 14:15:00,33.09,33.2,33.09,33.13,50000.0,19.3214,19.3857,19.3214,19.3448,50000.0
2006-06-16 14:20:00,33.13,33.15,33.12,33.14,30600.0,19.3448,19.3565,19.339,19.3506,30600.0
2006-06-16 14:25:00,33.14,33.14,33.07,33.1,37000.0,19.3506,19.3506,19.3098,19.3273,37000.0
2006-06-16 14:30:00,33.1,33.15,33.09,33.14,39400.0,19.3273,19.3565,19.3214,19.3506,39400.0
2006-06-16 14:35:00,33.15,33.15,33.09,33.13,40700.0,19.3565,19.3565,19.3214,19.3448,40700.0
2006-06-16 14:40:00,33.13,33.15,33.11,33.12,36600.0,19.3448,19.3565,19.3331,19.339,36600.0
2006-06-16 14:45:00,33.13,33.16,33.12,33.16,31500.0,19.3448,19.3623,19.339,19.3623,31500.0
2006-06-16 14:50:00,33.16,33.19,33.16,33.19,39900.0,19.3623,19.3798,19.3623,19.3798,39900.0
2006-06-16 14:55:00,33.19,33.19,33.15,33.19,32900.0,19.3798,19.3798,19.3565,19.3798,32900.0
2006-06-16 15:00:00,33.19,33.26,33.18,33.22,63400.0,19.3798,19.4207,19.374,19.3974,63400.0
2006-06-16 15:05:00,33.21,33.21,33.17,33.18,53000.0,19.3915,19.3915,19.3682,19.374,53000.0
2006-06-16 15:10:00,33.18,33.22,33.15,33.21,47000.0,19.374,19.3974,19.3565,19.3915,47000.0
2006-06-16 15:15:00,33.2,33.21,33.16,33.2,38400.0,19.3857,19.3915,19.3623,19.3857,38400.0
2006-06-16 15:20:00,33.2,33.2,33.19,33.2,28300.0,19.3857,19.3857,19.3798,19.3857,28300.0
2006-06-16 15:25:00,33.2,33.25,33.2,33.25,62000.0,19.3857,19.4149,19.3857,19.4149,62000.0
2006-06-16 15:30:00,33.24,33.26,33.22,33.24,65700.0,19.409,19.4207,19.3974,19.409,65700.0
2006-06-16 15:35:00,33.24,33.24,33.12,33.14,70800.0,19.409,19.409,19.339,19.3506,70800.0
2006-06-16 15:40:00,33.15,33.15,33.13,33.15,67300.0,19.3565,19.3565,19.3448,19.3565,67300.0
2006-06-16 15:45:00,33.16,33.16,33.03,33.03,118700.0,19.3623,19.3623,19.2864,19.2864,118700.0
2006-06-16 15:50:00,33.02,33.15,33.02,33.14,122900.0,19.2806,19.3565,19.2806,19.3506,122900.0
2006-06-16 15:55:00,33.13,33.21,33.13,33.17,281400.0,19.3448,19.3915,19.3448,19.3682,281400.0
2006-06-19 09:30:00,33.11,33.25,33.1,33.24,122300.0,19.3331,19.4149,19.3273,19.409,122300.0
2006-06-19 09:35:00,33.25,33.25,33.08,33.09,50700.0,19.4149,19.4149,19.3156,19.3214,50700.0
2006-06-19 09:40:00,33.08,33.08,33.04,33.07,45900.0,19.3156,19.3156,19.2923,19.3098,45900.0
2006-06-19 09:45:00,33.07,33.09,33.02,33.07,33900.0,19.3098,19.3214,19.2806,19.3098,33900.0
2006-06-19 09:50:00,33.05,33.07,33.03,33.07,37400.0,19.2981,19.3098,19.2864,19.3098,37400.0
2006-06-19 09:55:00,33.06,33.08,33.02,33.08,45800.0,19.3039,19.3156,19.2806,19.3156,45800.0
2006-06-19 10:00:00,33.08,33.08,33.01,33.06,75500.0,19.3156,19.3156,19.2747,19.3039,75500.0
2006-06-19 10:05:00,33.07,33.13,33.07,33.1,44800.0,19.3098,19.3448,19.3098,19.3273,44800.0
2006-06-19 10:10:00,33.09,33.09,33.0,33.0,43700.0,19.3214,19.3214,19.2689,19.2689,43700.0
2006-06-19 10:15:00,33.0,33.02,32.95,33.01,69800.0,19.2689,19.2806,19.2397,19.2747,69800.0
2006-06-19 10:20:00,33.01,33.02,32.95,32.96,70500.0,19.2747,19.2806,19.2397,19.2455,70500.0
2006-06-19 10:25:00,32.95,33.0,32.95,33.0,25600.0,19.2397,19.2689,19.2397,19.2689,25600.0
2006-06-19 10:30:00,32.99,33.04,32.96,32.96,37700.0,19.2631,19.2923,19.2455,19.2455,37700.0
2006-06-19 10:35:00,32.97,33.04,32.93,33.0,44800.0,19.2514,19.2923,19.228,19.2689,44800.0
2006-06-19 10:40:00,33.0,33.01,32.97,32.97,35500.0,19.2689,19.2747,19.2514,19.2514,35500.0
2006-06-19 10:45:00,32.97,32.99,32.96,32.97,21700.0,19.2514,19.2631,19.2455,19.2514,21700.0
2006-06-19 10:50:00,32.98,33.03,32.97,33.01,30200.0,19.2572,19.2864,19.2514,19.2747,30200.0
2006-06-19 10:55:00,33.0,33.0,32.98,32.99,21300.0,19.2689,19.2689,19.2572,19.2631,21300.0
2006-06-19 11:00:00,33.0,33.02,32.97,33.01,74400.0,19.2689,19.2806,19.2514,19.2747,74400.0
2006-06-19 11:05:00,33.01,33.02,32.98,33.01,38600.0,19.2747,19.2806,19.2572,19.2747,38600.0
2006-06-19 11:10:00,33.01,33.05,33.01,33.04,28800.0,19.2747,19.2981,19.2747,19.2923,28800.0
2006-06-19 11:15:00,33.04,33.05,33.0,33.03,33900.0,19.2923,19.2981,19.2689,19.2864,33900.0
2006-06-19 11:20:00,33.04,33.05,32.97,32.99,44100.0,19.2923,19.2981,19.2514,19.2631,44100.0
2006-06-19 11:25:00,32.98,33.02,32.96,32.97,39600.0,19.2572,19.2806,19.2455,19.2514,39600.0
2006-06-19 11:30:00,32.95,33.0,32.95,33.0,28500.0,19.2397,19.2689,19.2397,19.2689,28500.0
2006-06-19 11:35:00,32.98,33.01,32.96,33.01,26700.0,19.2572,19.2747,19.2455,19.2747,26700.0
2006-06-19 11:40:00,33.01,33.07,33.01,33.03,57100.0,19.2747,19.3098,19.2747,19.2864,57100.0
2006-06-19 11:45:00,33.03,33.05,33.0,33.02,28100.0,19.2864,19.2981,19.2689,19.2806,28100.0
2006-06-19 11:50:00,33.03,33.05,32.96,32.96,17000.0,19.2864,19.2981,19.2455,19.2455,17000.0
2006-06-19 11:55:00,32.98,33.01,32.97,33.0,15700.0,19.2572,19.2747,19.2514,19.2689,15700.0
2006-06-19 12:00:00,33.0,33.01,32.99,33.0,41200.0,19.2689,19.2747,19.2631,19.2689,41200.0
2006-06-19 12:05:00,32.99,32.99,32.96,32.98,30600.0,19.2631,19.2631,19.2455,19.2572,30600.0
2006-06-19 12:10:00,32.97,32.98,32.95,32.98,20300.0,19.2514,19.2572,19.2397,19.2572,20300.0
2006-06-19 12:15:00,32.97,33.0,32.97,32.98,21000.0,19.2514,19.2689,19.2514,19.2572,21000.0
2006-06-19 12:20:00,32.99,33.01,32.96,32.99,14800.0,19.2631,19.2747,19.2455,19.2631,14800.0
2006-06-19 12:25:00,32.99,33.02,32.99,33.01,13400.0,19.2631,19.2806,19.2631,19.2747,13400.0
2006-06-19 12:30:00,33.01,33.02,32.99,33.01,11700.0,19.2747,19.2806,19.2631,19.2747,11700.0
2006-06-19 12:35:00,33.02,33.03,33.0,33.01,20600.0,19.2806,19.2864,19.2689,19.2747,20600.0
2006-06-19 12:40:00,33.02,33.03,33.01,33.03,23300.0,19.2806,19.2864,19.2747,19.2864,23300.0
2006-06-19 12:45:00,33.02,33.03,33.0,33.02,11400.0,19.2806,19.2864,19.2689,19.2806,11400.0
2006-06-19 12:50:00,33.02,33.02,33.0,33.01,18000.0,19.2806,19.2806,19.2689,19.2747,18000.0
2006-06-19 12:55:00,33.01,33.02,33.0,33.0,21000.0,19.2747,19.2806,19.2689,19.2689,21000.0
2006-06-19 13:00:00,33.01,33.01,33.0,33.0,40500.0,19.2747,19.2747,19.2689,19.2689,40500.0
2006-06-19 13:05:00,33.0,33.02,32.99,33.0,154900.0,19.2689,19.2806,19.2631,19.2689,154900.0
2006-06-19 13:10:00,32.99,33.0,32.95,33.0,84200.0,19.2631,19.2689,19.2397,19.2689,84200.0
2006-06-19 13:15:00,32.99,33.02,32.99,33.01,25800.0,19.2631,19.2806,19.2631,19.2747,25800.0
2006-06-19 13:20:00,33.01,33.02,32.96,32.99,74400.0,19.2747,19.2806,19.2455,19.2631,74400.0
2006-06-19 13:25:00,32.99,33.03,32.98,33.03,34000.0,19.2631,19.2864,19.2572,19.2864,34000.0
2006-06-19 13:30:00,33.04,33.04,33.0,33.01,18600.0,19.2923,19.2923,19.2689,19.2747,18600.0
2006-06-19 13:35:00,33.01,33.02,32.98,32.98,61200.0,19.2747,19.2806,19.2572,19.2572,61200.0
2006-06-19 13:40:00,32.98,33.0,32.95,32.99,38200.0,19.2572,19.2689,19.2397,19.2631,38200.0
2006-06-19 13:45:00,32.98,33.03,32.98,33.02,29600.0,19.2572,19.2864,19.2572,19.2806,29600.0
2006-06-19 13:50:00,33.02,33.03,33.0,33.0,40900.0,19.2806,19.2864,19.2689,19.2689,40900.0
2006-06-19 13:55:00,33.01,33.02,32.99,33.0,19900.0,19.2747,19.2806,19.2631,19.2689,19900.0
2006-06-19 14:00:00,33.0,33.0,32.97,32.98,40100.0,19.2689,19.2689,19.2514,19.2572,40100.0
2006-06-19 14:05:00,32.97,33.01,32.97,33.01,36700.0,19.2514,19.2747,19.2514,19.2747,36700.0
2006-06-19 14:10:00,33.03,33.05,33.02,33.04,24800.0,19.2864,19.2981,19.2806,19.2923,24800.0
2006-06-19 14:15:00,33.05,33.06,33.03,33.05,23700.0,19.2981,19.3039,19.2864,19.2981,23700.0
2006-06-19 14:20:00,33.05,33.05,32.96,32.96,60700.0,19.2981,19.2981,19.2455,19.2455,60700.0
2006-06-19 14:25:00,32.97,33.02,32.96,33.02,72100.0,19.2514,19.2806,19.2455,19.2806,72100.0
2006-06-19 14:30:00,33.03,33.03,32.96,32.99,30600.0,19.2864,19.2864,19.2455,19.2631,30600.0
2006-06-19 14:35:00,32.98,32.99,32.96,32.98,22700.0,19.2572,19.2631,19.2455,19.2572,22700.0
2006-06-19 14:40:00,32.98,32.98,32.9,32.91,65900.0,19.2572,19.2572,19.2105,19.2163,65900.0
2006-06-19 14:45:00,32.9,32.95,32.9,32.91,48700.0,19.2105,19.2397,19.2105,19.2163,48700.0
2006-06-19 14:50:00,32.92,32.95,32.9,32.94,40000.0,19.2222,19.2397,19.2105,19.2339,40000.0
2006-06-19 14:55:00,32.94,32.95,32.82,32.82,44800.0,19.2339,19.2397,19.1638,19.1638,44800.0
2006-06-19 15:00:00,32.83,32.89,32.82,32.89,58100.0,19.1696,19.2047,19.1638,19.2047,58100.0
2006-06-19 15:05:00,32.89,32.91,32.88,32.88,46200.0,19.2047,19.2163,19.1988,19.1988,46200.0
2006-06-19 15:10:00,32.88,32.9,32.86,32.88,31600.0,19.1988,19.2105,19.1871,19.1988,31600.0
2006-06-19 15:15:00,32.88,32.88,32.85,32.86,36000.0,19.1988,19.1988,19.1813,19.1871,36000.0
2006-06-19 15:20:00,32.86,32.89,32.84,32.87,174200.0,19.1871,19.2047,19.1755,19.193,174200.0
2006-06-19 15:25:00,32.87,32.95,32.87,32.93,52600.0,19.193,19.2397,19.193,19.228,52600.0
2006-06-19 15:30:00,32.94,33.0,32.93,33.0,78300.0,19.2339,19.2689,19.228,19.2689,78300.0
2006-06-19 15:35:00,33.0,33.04,32.96,32.96,76800.0,19.2689,19.2923,19.2455,19.2455,76800.0
2006-06-19 15:40:00,32.96,32.96,32.86,32.88,89900.0,19.2455,19.2455,19.1871,19.1988,89900.0
2006-06-19 15:45:00,32.87,32.88,32.77,32.77,120100.0,19.193,19.1988,19.1346,19.1346,120100.0
2006-06-19 15:50:00,32.77,32.9,32.76,32.9,164500.0,19.1346,19.2105,19.1288,19.2105,164500.0
2006-06-19 15:55:00,32.9,32.94,32.85,32.87,195500.0,19.2105,19.2339,19.1813,19.193,195500.0
2006-06-20 09:30:00,33.0,33.0,32.88,32.93,125800.0,19.2689,19.2689,19.1988,19.228,125800.0
2006-06-20 09:35:00,32.92,33.02,32.92,33.01,68400.0,19.2222,19.2806,19.2222,19.2747,68400.0
2006-06-20 09:40:00,33.02,33.02,32.85,32.88,69400.0,19.2806,19.2806,19.1813,19.1988,69400.0
2006-06-20 09:45:00,32.88,32.9,32.72,32.78,88400.0,19.1988,19.2105,19.1054,19.1404,88400.0
2006-06-20 09:50:00,32.75,32.82,32.75,32.82,34800.0,19.1229,19.1638,19.1229,19.1638,34800.0
2006-06-20 09:55:00,32.8,32.82,32.73,32.75,60600.0,19.1521,19.1638,19.1112,19.1229,60600.0
2006-06-20 10:00:00,32.76,32.78,32.7,32.78,51400.0,19.1288,19.1404,19.0937,19.1404,51400.0
2006-06-20 10:05:00,32.79,32.81,32.75,32.76,32500.0,19.1463,19.158,19.1229,19.1288,32500.0
2006-06-20 10:10:00,32.77,32.84,32.75,32.84,39700.0,19.1346,19.1755,19.1229,19.1755,39700.0
2006-06-20 10:15:00,32.85,32.91,32.84,32.85,71000.0,19.1813,19.2163,19.1755,19.1813,71000.0
2006-06-20 10:20:00,32.87,32.9,32.84,32.86,32100.0,19.193,19.2105,19.1755,19.1871,32100.0
2006-06-20 10:25:00,32.85,32.9,32.8,32.85,58100.0,19.1813,19.2105,19.1521,19.1813,58100.0
2006-06-20 10:30:00,32.84,32.9,32.84,32.88,17100.0,19.1755,19.2105,19.1755,19.1988,17100.0
2006-06-20 10:35:00,32.86,32.91,32.86,32.91,52500.0,19.1871,19.2163,19.1871,19.2163,52500.0
2006-06-20 10:40:00,32.91,32.93,32.87,32.87,35200.0,19.2163,19.228,19.193,19.193,35200.0
2006-06-20 10:45:00,32.88,32.88,32.85,32.88,27200.0,19.1988,19.1988,19.1813,19.1988,27200.0
2006-06-20 10:50:00,32.87,32.9,32.85,32.9,26000.0,19.193,19.2105,19.1813,19.2105,26000.0
2006-06-20 10:55:00,32.9,32.9,32.83,32.85,16000.0,19.2105,19.2105,19.1696,19.1813,16000.0
2006-06-20 11:00:00,32.83,32.91,32.83,32.9,98300.0,19.1696,19.2163,19.1696,19.2105,98300.0
2006-06-20 11:05:00,32.9,32.92,32.89,32.89,40200.0,19.2105,19.2222,19.2047,19.2047,40200.0
2006-06-20 11:10:00,32.9,32.91,32.85,32.87,21300.0,19.2105,19.2163,19.1813,19.193,21300.0
2006-06-20 11:15:00,32.89,32.91,32.87,32.87,27000.0,19.2047,19.2163,19.193,19.193,27000.0
2006-06-20 11:20:00,32.88,32.93,32.88,32.92,23100.0,19.1988,19.228,19.1988,19.2222,23100.0
2006-06-20 11:25:00,32.93,32.99,32.92,32.97,28900.0,19.228,19.2631,19.2222,19.2514,28900.0
2006-06-20 11:30:00,32.96,32.98,32.91,32.92,28300.0,19.2455,19.2572,19.2163,19.2222,28300.0
2006-06-20 11:35:00,32.93,33.0,32.92,32.99,30400.0,19.228,19.2689,19.2222,19.2631,30400.0
2006-06-20 11:40:00,33.0,33.04,32.99,33.03,40900.0,19.2689,19.2923,19.2631,19.2864,40900.0
2006-06-20 11:45:00,33.02,33.03,33.0,33.01,23000.0,19.2806,19.2864,19.2689,19.2747,23000.0
2006-06-20 11:50:00,33.02,33.05,33.01,33.05,31600.0,19.2806,19.2981,19.2747,19.2981,31600.0
2006-06-20 11:55:00,33.05,33.08,33.03,33.08,57900.0,19.2981,19.3156,19.2864,19.3156,57900.0
2006-06-20 12:00:00,33.09,33.1,33.05,33.07,37900.0,19.3214,19.3273,19.2981,19.3098,37900.0
2006-06-20 12:05:00,33.06,33.07,33.03,33.06,35800.0,19.3039,19.3098,19.2864,19.3039,35800.0
2006-06-20 12:10:00,33.06,33.08,33.03,33.07,36100.0,19.3039,19.3156,19.2864,19.3098,36100.0
2006-06-20 12:15:00,33.06,33.08,33.04,33.08,14500.0,19.3039,19.3156,19.2923,19.3156,14500.0
2006-06-20 12:20:00,33.07,33.08,33.05,33.06,32000.0,19.3098,19.3156,19.2981,19.3039,32000.0
2006-06-20 12:25:00,33.06,33.07,33.05,33.05,8300.0,19.3039,19.3098,19.2981,19.2981,8300.0
2006-06-20 12:30:00,33.06,33.06,33.02,33.03,26600.0,19.3039,19.3039,19.2806,19.2864,26600.0
2006-06-20 12:35:00,33.03,33.04,33.02,33.03,15700.0,19.2864,19.2923,19.2806,19.2864,15700.0
2006-06-20 12:40:00,33.03,33.04,33.02,33.04,18800.0,19.2864,19.2923,19.2806,19.2923,18800.0
2006-06-20 12:45:00,33.05,33.05,33.02,33.02,30100.0,19.2981,19.2981,19.2806,19.2806,30100.0
2006-06-20 12:50:00,33.02,33.02,32.94,32.97,43100.0,19.2806,19.2806,19.2339,19.2514,43100.0
2006-06-20 12:55:00,32.98,33.0,32.98,33.0,5000.0,19.2572,19.2689,19.2572,19.2689,5000.0
2006-06-20 13:00:00,32.99,33.0,32.97,32.99,10000.0,19.2631,19.2689,19.2514,19.2631,10000.0
2006-06-20 13:05:00,32.99,33.01,32.98,33.01,11000.0,19.2631,19.2747,19.2572,19.2747,11000.0
2006-06-20 13:10:00,33.01,33.02,33.01,33.02,13600.0,19.2747,19.2806,19.2747,19.2806,13600.0
2006-06-20 13:15:00,33.02,33.04,33.01,33.03,13500.0,19.2806,19.2923,19.2747,19.2864,13500.0
2006-06-20 13:20:00,33.03,33.03,33.02,33.02,19900.0,19.2864,19.2864,19.2806,19.2806,19900.0
2006-06-20 13:25:00,33.02,33.03,33.02,33.03,9700.0,19.2806,19.2864,19.2806,19.2864,9700.0
2006-06-20 13:30:00,33.03,33.03,32.96,32.99,38700.0,19.2864,19.2864,19.2455,19.2631,38700.0
2006-06-20 13:35:00,32.99,33.02,32.99,33.02,19000.0,19.2631,19.2806,19.2631,19.2806,19000.0
2006-06-20 13:40:00,33.02,33.1,33.01,33.1,47500.0,19.2806,19.3273,19.2747,19.3273,47500.0
2006-06-20 13:45:00,33.1,33.11,33.08,33.11,37100.0,19.3273,19.3331,19.3156,19.3331,37100.0
2006-06-20 13:50:00,33.11,33.11,33.06,33.07,27000.0,19.3331,19.3331,19.3039,19.3098,27000.0
2006-06-20 13:55:00,33.07,33.07,33.04,33.05,67800.0,19.3098,19.3098,19.2923,19.2981,67800.0
2006-06-20 14:00:00,33.04,33.04,32.98,32.98,28900.0,19.2923,19.2923,19.2572,19.2572,28900.0
2006-06-20 14:05:00,32.99,33.01,32.97,33.01,28600.0,19.2631,19.2747,19.2514,19.2747,28600.0
2006-06-20 14:10:00,33.01,33.04,33.01,33.01,22100.0,19.2747,19.2923,19.2747,19.2747,22100.0
2006-06-20 14:15:00,33.01,33.03,33.0,33.01,26700.0,19.2747,19.2864,19.2689,19.2747,26700.0
2006-06-20 14:20:00,33.01,33.02,32.98,32.98,52200.0,19.2747,19.2806,19.2572,19.2572,52200.0
2006-06-20 14:25:00,32.98,33.02,32.98,33.01,22700.0,19.2572,19.2806,19.2572,19.2747,22700.0
2006-06-20 14:30:00,33.0,33.01,32.96,33.0,57500.0,19.2689,19.2747,19.2455,19.2689,57500.0
2006-06-20 14:35:00,33.01,33.07,32.99,33.04,34900.0,19.2747,19.3098,19.2631,19.2923,34900.0
2006-06-20 14:40:00,33.05,33.05,33.02,33.04,56500.0,19.2981,19.2981,19.2806,19.2923,56500.0
2006-06-20 14:45:00,33.04,33.05,33.03,33.03,13600.0,19.2923,19.2981,19.2864,19.2864,13600.0
2006-06-20 14:50:00,33.04,33.06,33.02,33.03,58500.0,19.2923,19.3039,19.2806,19.2864,58500.0
2006-06-20 14:55:00,33.03,33.04,33.01,33.03,19300.0,19.2864,19.2923,19.2747,19.2864,19300.0
2006-06-20 15:00:00,33.03,33.03,32.96,32.99,20600.0,19.2864,19.2864,19.2455,19.2631,20600.0
2006-06-20 15:05:00,32.98,33.01,32.95,32.96,28500.0,19.2572,19.2747,19.2397,19.2455,28500.0
2006-06-20 15:10:00,32.96,33.0,32.96,33.0,18600.0,19.2455,19.2689,19.2455,19.2689,18600.0
2006-06-20 15:15:00,33.0,33.02,32.97,33.02,25400.0,19.2689,19.2806,19.2514,19.2806,25400.0
2006-06-20 15:20:00,33.02,33.03,32.95,33.0,37700.0,19.2806,19.2864,19.2397,19.2689,37700.0
2006-06-20 15:25:00,33.0,33.03,32.99,33.0,32100.0,19.2689,19.2864,19.2631,19.2689,32100.0
2006-06-20 15:30:00,33.0,33.0,32.94,32.99,62500.0,19.2689,19.2689,19.2339,19.2631,62500.0
2006-06-20 15:35:00,32.99,33.06,32.98,33.01,190100.0,19.2631,19.3039,19.2572,19.2747,190100.0
2006-06-20 15:40:00,33.01,33.03,32.97,33.03,70000.0,19.2747,19.2864,19.2514,19.2864,70000.0
2006-06-20 15:45:00,33.03,33.04,32.97,32.98,59600.0,19.2864,19.2923,19.2514,19.2572,59600.0
2006-06-20 15:50:00,32.98,32.99,32.91,32.95,90100.0,19.2572,19.2631,19.2163,19.2397,90100.0
2006-06-20 15:55:00,32.94,32.95,32.91,32.95,99900.0,19.2339,19.2397,19.2163,19.2397,99900.0
2006-06-21 09:30:00,32.85,33.19,32.85,33.09,119300.0,19.1813,19.3798,19.1813,19.3214,119300.0
2006-06-21 09:35:00,33.09,33.18,33.02,33.1,53400.0,19.3214,19.374,19.2806,19.3273,53400.0
2006-06-21 09:40:00,33.06,33.25,33.05,33.23,139000.0,19.3039,19.4149,19.2981,19.4032,139000.0
2006-06-21 09:45:00,33.23,33.28,33.16,33.27,98300.0,19.4032,19.4324,19.3623,19.4265,98300.0
2006-06-21 09:50:00,33.27,33.31,33.2,33.24,62700.0,19.4265,19.4499,19.3857,19.409,62700.0
2006-06-21 09:55:00,33.25,33.32,33.25,33.26,74700.0,19.4149,19.4557,19.4149,19.4207,74700.0
2006-06-21 10:00:00,33.25,33.27,33.15,33.16,78900.0,19.4149,19.4265,19.3565,19.3623,78900.0
2006-06-21 10:05:00,33.15,33.27,33.14,33.26,67100.0,19.3565,19.4265,19.3506,19.4207,67100.0
2006-06-21 10:10:00,33.26,33.31,33.22,33.22,89100.0,19.4207,19.4499,19.3974,19.3974,89100.0
2006-06-21 10:15:00,33.21,33.26,33.17,33.19,46300.0,19.3915,19.4207,19.3682,19.3798,46300.0
2006-06-21 10:20:00,33.19,33.24,33.17,33.23,30200.0,19.3798,19.409,19.3682,19.4032,30200.0
2006-06-21 10:25:00,33.23,33.25,33.2,33.25,64500.0,19.4032,19.4149,19.3857,19.4149,64500.0
2006-06-21 10:30:00,33.25,33.28,33.22,33.26,95700.0,19.4149,19.4324,19.3974,19.4207,95700.0
2006-06-21 10:35:00,33.25,33.26,33.15,33.2,60600.0,19.4149,19.4207,19.3565,19.3857,60600.0
2006-06-21 10:40:00,33.21,33.23,33.2,33.2,32000.0,19.3915,19.4032,19.3857,19.3857,32000.0
2006-06-21 10:45:00,33.21,33.22,33.16,33.2,42500.0,19.3915,19.3974,19.3623,19.3857,42500.0
2006-06-21 10:50:00,33.2,33.2,33.13,33.17,212900.0,19.3857,19.3857,19.3448,19.3682,212900.0
2006-06-21 10:55:00,33.17,33.21,33.16,33.19,31600.0,19.3682,19.3915,19.3623,19.3798,31600.0
2006-06-21 11:00:00,33.19,33.21,33.18,33.19,72200.0,19.3798,19.3915,19.374,19.3798,72200.0
2006-06-21 11:05:00,33.18,33.25,33.18,33.25,43600.0,19.374,19.4149,19.374,19.4149,43600.0
2006-06-21 11:10:00,33.24,33.26,33.22,33.22,30700.0,19.409,19.4207,19.3974,19.3974,30700.0
2006-06-21 11:15:00,33.22,33.24,33.2,33.23,12700.0,19.3974,19.409,19.3857,19.4032,12700.0
2006-06-21 11:20:00,33.23,33.25,33.2,33.23,53800.0,19.4032,19.4149,19.3857,19.4032,53800.0
2006-06-21 11:25:00,33.22,33.28,33.22,33.28,43700.0,19.3974,19.4324,19.3974,19.4324,43700.0
2006-06-21 11:30:00,33.28,33.29,33.27,33.28,29500.0,19.4324,19.4382,19.4265,19.4324,29500.0
2006-06-21 11:35:00,33.29,33.3,33.27,33.29,118700.0,19.4382,19.4441,19.4265,19.4382,118700.0
2006-06-21 11:40:00,33.29,33.42,33.29,33.41,89900.0,19.4382,19.5141,19.4382,19.5083,89900.0
2006-06-21 11:45:00,33.42,33.47,33.39,33.41,92500.0,19.5141,19.5433,19.4966,19.5083,92500.0
2006-06-21 11:50:00,33.41,33.45,33.39,33.4,63700.0,19.5083,19.5317,19.4966,19.5025,63700.0
2006-06-21 11:55:00,33.4,33.43,33.39,33.42,50200.0,19.5025,19.52,19.4966,19.5141,50200.0
2006-06-21 12:00:00,33.42,33.45,33.42,33.42,93200.0,19.5141,19.5317,19.5141,19.5141,93200.0
2006-06-21 12:05:00,33.42,33.45,33.4,33.42,74700.0,19.5141,19.5317,19.5025,19.5141,74700.0
2006-06-21 12:10:00,33.43,33.43,33.37,33.39,24900.0,19.52,19.52,19.4849,19.4966,24900.0
2006-06-21 12:15:00,33.37,33.43,33.37,33.4,47400.0,19.4849,19.52,19.4849,19.5025,47400.0
2006-06-21 12:20:00,33.42,33.43,33.36,33.39,49800.0,19.5141,19.52,19.4791,19.4966,49800.0
2006-06-21 12:25:00,33.4,33.43,33.39,33.4,15400.0,19.5025,19.52,19.4966,19.5025,15400.0
2006-06-21 12:30:00,33.4,33.43,33.4,33.42,26400.0,19.5025,19.52,19.5025,19.5141,26400.0
2006-06-21 12:35:00,33.42,33.42,33.39,33.39,6700.0,19.5141,19.5141,19.4966,19.4966,6700.0
2006-06-21 12:40:00,33.4,33.4,33.37,33.4,19900.0,19.5025,19.5025,19.4849,19.5025,19900.0
2006-06-21 12:45:00,33.4,33.42,33.39,33.4,19700.0,19.5025,19.5141,19.4966,19.5025,19700.0
2006-06-21 12:50:00,33.41,33.41,33.38,33.39,17600.0,19.5083,19.5083,19.4908,19.4966,17600.0
2006-06-21 12:55:00,33.38,33.38,33.36,33.36,6700.0,19.4908,19.4908,19.4791,19.4791,6700.0
2006-06-21 13:00:00,33.36,33.41,33.35,33.38,32800.0,19.4791,19.5083,19.4733,19.4908,32800.0
2006-06-21 13:05:00,33.38,33.39,33.35,33.39,24900.0,19.4908,19.4966,19.4733,19.4966,24900.0
2006-06-21 13:10:00,33.38,33.44,33.38,33.44,44400.0,19.4908,19.5258,19.4908,19.5258,44400.0
2006-06-21 13:15:00,33.43,33.45,33.41,33.45,80200.0,19.52,19.5317,19.5083,19.5317,80200.0
2006-06-21 13:20:00,33.45,33.47,33.4,33.43,55500.0,19.5317,19.5433,19.5025,19.52,55500.0
2006-06-21 13:25:00,33.42,33.46,33.4,33.44,32800.0,19.5141,19.5375,19.5025,19.5258,32800.0
2006-06-21 13:30:00,33.44,33.46,33.41,33.43,63500.0,19.5258,19.5375,19.5083,19.52,63500.0
2006-06-21 13:35:00,33.45,33.49,33.42,33.46,37400.0,19.5317,19.555,19.5141,19.5375,37400.0
2006-06-21 13:40:00,33.46,33.47,33.43,33.43,35100.0,19.5375,19.5433,19.52,19.52,35100.0
2006-06-21 13:45:00,33.43,33.45,33.43,33.45,12000.0,19.52,19.5317,19.52,19.5317,12000.0
2006-06-21 13:50:00,33.44,33.45,33.4,33.44,27200.0,19.5258,19.5317,19.5025,19.5258,27200.0
2006-06-21 13:55:00,33.44,33.46,33.43,33.43,72400.0,19.5258,19.5375,19.52,19.52,72400.0
2006-06-21 14:00:00,33.45,33.46,33.43,33.44,36500.0,19.5317,19.5375,19.52,19.5258,36500.0
2006-06-21 14:05:00,33.46,33.46,33.45,33.46,13500.0,19.5375,19.5375,19.5317,19.5375,13500.0
2006-06-21 14:10:00,33.45,33.49,33.43,33.46,42300.0,19.5317,19.555,19.52,19.5375,42300.0
2006-06-21 14:15:00,33.45,33.52,33.45,33.51,65600.0,19.5317,19.5725,19.5317,19.5667,65600.0
2006-06-21 14:20:00,33.51,33.54,33.51,33.54,29700.0,19.5667,19.5842,19.5667,19.5842,29700.0
2006-06-21 14:25:00,33.53,33.54,33.48,33.49,24600.0,19.5784,19.5842,19.5492,19.555,24600.0
2006-06-21 14:30:00,33.49,33.49,33.45,33.47,28600.0,19.555,19.555,19.5317,19.5433,28600.0
2006-06-21 14:35:00,33.47,33.5,33.45,33.48,31500.0,19.5433,19.5608,19.5317,19.5492,31500.0
2006-06-21 14:40:00,33.47,33.51,33.46,33.46,34200.0,19.5433,19.5667,19.5375,19.5375,34200.0
2006-06-21 14:45:00,33.46,33.47,33.43,33.43,16900.0,19.5375,19.5433,19.52,19.52,16900.0
2006-06-21 14:50:00,33.43,33.44,33.4,33.44,26200.0,19.52,19.5258,19.5025,19.5258,26200.0
2006-06-21 14:55:00,33.44,33.49,33.43,33.43,64900.0,19.5258,19.555,19.52,19.52,64900.0
2006-06-21 15:00:00,33.44,33.44,33.34,33.35,51500.0,19.5258,19.5258,19.4674,19.4733,51500.0
2006-06-21 15:05:00,33.36,33.42,33.34,33.42,51700.0,19.4791,19.5141,19.4674,19.5141,51700.0
2006-06-21 15:10:00,33.4,33.49,33.4,33.49,202400.0,19.5025,19.555,19.5025,19.555,202400.0
2006-06-21 15:15:00,33.48,33.5,33.45,33.47,103000.0,19.5492,19.5608,19.5317,19.5433,103000.0
2006-06-21 15:20:00,33.47,33.5,33.46,33.49,40800.0,19.5433,19.5608,19.5375,19.555,40800.0
2006-06-21 15:25:00,33.48,33.5,33.47,33.48,43900.0,19.5492,19.5608,19.5433,19.5492,43900.0
2006-06-21 15:30:00,33.48,33.51,33.45,33.47,61100.0,19.5492,19.5667,19.5317,19.5433,61100.0
2006-06-21 15:35:00,33.47,33.52,33.45,33.45,109300.0,19.5433,19.5725,19.5317,19.5317,109300.0
2006-06-21 15:40:00,33.45,33.48,33.42,33.44,101700.0,19.5317,19.5492,19.5141,19.5258,101700.0
2006-06-21 15:45:00,33.44,33.48,33.42,33.44,245900.0,19.5258,19.5492,19.5141,19.5258,245900.0
2006-06-21 15:50:00,33.44,33.45,33.4,33.44,252500.0,19.5258,19.5317,19.5025,19.5258,252500.0
2006-06-21 15:55:00,33.44,33.48,33.39,33.39,264800.0,19.5258,19.5492,19.4966,19.4966,264800.0
2006-06-22 09:30:00,33.2,33.4,33.14,33.22,121400.0,19.3857,19.5025,19.3506,19.3974,121400.0
2006-06-22 09:35:00,33.22,33.23,33.1,33.12,45200.0,19.3974,19.4032,19.3273,19.339,45200.0
2006-06-22 09:40:00,33.13,33.2,33.13,33.15,58600.0,19.3448,19.3857,19.3448,19.3565,58600.0
2006-06-22 09:45:00,33.14,33.17,33.12,33.14,51000.0,19.3506,19.3682,19.339,19.3506,51000.0
2006-06-22 09:50:00,33.13,33.14,33.11,33.14,64200.0,19.3448,19.3506,19.3331,19.3506,64200.0
2006-06-22 09:55:00,33.14,33.16,33.13,33.14,58500.0,19.3506,19.3623,19.3448,19.3506,58500.0
2006-06-22 10:00:00,33.14,33.16,33.11,33.13,67100.0,19.3506,19.3623,19.3331,19.3448,67100.0
2006-06-22 10:05:00,33.13,33.14,33.04,33.09,55500.0,19.3448,19.3506,19.2923,19.3214,55500.0
2006-06-22 10:10:00,33.09,33.1,33.04,33.07,60900.0,19.3214,19.3273,19.2923,19.3098,60900.0
2006-06-22 10:15:00,33.06,33.06,33.01,33.03,72000.0,19.3039,19.3039,19.2747,19.2864,72000.0
2006-06-22 10:20:00,33.04,33.08,33.0,33.03,93700.0,19.2923,19.3156,19.2689,19.2864,93700.0
2006-06-22 10:25:00,33.03,33.04,32.9,32.91,50500.0,19.2864,19.2923,19.2105,19.2163,50500.0
2006-06-22 10:30:00,32.92,32.94,32.9,32.93,56800.0,19.2222,19.2339,19.2105,19.228,56800.0
2006-06-22 10:35:00,32.93,32.96,32.92,32.94,27700.0,19.228,19.2455,19.2222,19.2339,27700.0
2006-06-22 10:40:00,32.95,32.96,32.94,32.94,30800.0,19.2397,19.2455,19.2339,19.2339,30800.0
2006-06-22 10:45:00,32.94,32.95,32.91,32.91,44300.0,19.2339,19.2397,19.2163,19.2163,44300.0
2006-06-22 10:50:00,32.91,32.92,32.91,32.91,41600.0,19.2163,19.2222,19.2163,19.2163,41600.0
2006-06-22 10:55:00,32.91,32.94,32.91,32.92,60000.0,19.2163,19.2339,19.2163,19.2222,60000.0
2006-06-22 11:00:00,32.91,32.94,32.91,32.91,61600.0,19.2163,19.2339,19.2163,19.2163,61600.0
2006-06-22 11:05:00,32.91,32.93,32.9,32.92,43900.0,19.2163,19.228,19.2105,19.2222,43900.0
2006-06-22 11:10:00,32.91,32.96,32.9,32.96,51200.0,19.2163,19.2455,19.2105,19.2455,51200.0
2006-06-22 11:15:00,32.95,32.98,32.94,32.97,58000.0,19.2397,19.2572,19.2339,19.2514,58000.0
2006-06-22 11:20:00,32.98,33.02,32.96,32.99,93600.0,19.2572,19.2806,19.2455,19.2631,93600.0
2006-06-22 11:25:00,33.0,33.03,33.0,33.02,41200.0,19.2689,19.2864,19.2689,19.2806,41200.0
2006-06-22 11:30:00,33.02,33.07,33.0,33.04,47200.0,19.2806,19.3098,19.2689,19.2923,47200.0
2006-06-22 11:35:00,33.04,33.04,32.99,33.0,32100.0,19.2923,19.2923,19.2631,19.2689,32100.0
2006-06-22 11:40:00,33.0,33.04,33.0,33.0,38500.0,19.2689,19.2923,19.2689,19.2689,38500.0
2006-06-22 11:45:00,33.0,33.01,32.96,32.96,24500.0,19.2689,19.2747,19.2455,19.2455,24500.0
2006-06-22 11:50:00,32.96,32.97,32.91,32.91,32200.0,19.2455,19.2514,19.2163,19.2163,32200.0
2006-06-22 11:55:00,32.91,32.92,32.9,32.9,33400.0,19.2163,19.2222,19.2105,19.2105,33400.0
2006-06-22 12:00:00,32.91,32.91,32.89,32.91,25900.0,19.2163,19.2163,19.2047,19.2163,25900.0
2006-06-22 12:05:00,32.91,32.91,32.9,32.91,16700.0,19.2163,19.2163,19.2105,19.2163,16700.0
2006-06-22 12:10:00,32.9,32.91,32.86,32.88,38200.0,19.2105,19.2163,19.1871,19.1988,38200.0
2006-06-22 12:15:00,32.87,32.9,32.85,32.85,20400.0,19.193,19.2105,19.1813,19.1813,20400.0
2006-06-22 12:20:00,32.85,32.85,32.82,32.83,20600.0,19.1813,19.1813,19.1638,19.1696,20600.0
2006-06-22 12:25:00,32.83,32.84,32.79,32.8,25600.0,19.1696,19.1755,19.1463,19.1521,25600.0
2006-06-22 12:30:00,32.8,32.8,32.77,32.78,39200.0,19.1521,19.1521,19.1346,19.1404,39200.0
2006-06-22 12:35:00,32.78,32.83,32.77,32.82,28600.0,19.1404,19.1696,19.1346,19.1638,28600.0
2006-06-22 12:40:00,32.82,32.83,32.77,32.8,38100.0,19.1638,19.1696,19.1346,19.1521,38100.0
2006-06-22 12:45:00,32.8,32.81,32.78,32.81,26800.0,19.1521,19.158,19.1404,19.158,26800.0
2006-06-22 12:50:00,32.8,32.85,32.8,32.84,20400.0,19.1521,19.1813,19.1521,19.1755,20400.0
2006-06-22 12:55:00,32.83,32.85,32.82,32.85,24800.0,19.1696,19.1813,19.1638,19.1813,24800.0
2006-06-22 13:00:00,32.84,32.84,32.8,32.8,22300.0,19.1755,19.1755,19.1521,19.1521,22300.0
2006-06-22 13:05:00,32.81,32.82,32.79,32.79,47400.0,19.158,19.1638,19.1463,19.1463,47400.0
2006-06-22 13:10:00,32.8,32.8,32.77,32.78,23000.0,19.1521,19.1521,19.1346,19.1404,23000.0
2006-06-22 13:15:00,32.78,32.78,32.76,32.78,27500.0,19.1404,19.1404,19.1288,19.1404,27500.0
2006-06-22 13:20:00,32.77,32.78,32.75,32.77,24900.0,19.1346,19.1404,19.1229,19.1346,24900.0
2006-06-22 13:25:00,32.77,32.78,32.74,32.75,36500.0,19.1346,19.1404,19.1171,19.1229,36500.0
2006-06-22 13:30:00,32.75,32.76,32.71,32.74,33900.0,19.1229,19.1288,19.0996,19.1171,33900.0
2006-06-22 13:35:00,32.74,32.76,32.69,32.74,40900.0,19.1171,19.1288,19.0879,19.1171,40900.0
2006-06-22 13:40:00,32.74,32.75,32.64,32.69,58400.0,19.1171,19.1229,19.0587,19.0879,58400.0
2006-06-22 13:45:00,32.66,32.69,32.63,32.66,37700.0,19.0704,19.0879,19.0528,19.0704,37700.0
2006-06-22 13:50:00,32.66,32.67,32.63,32.65,50900.0,19.0704,19.0762,19.0528,19.0645,50900.0
2006-06-22 13:55:00,32.65,32.7,32.62,32.67,44300.0,19.0645,19.0937,19.047,19.0762,44300.0
2006-06-22 14:00:00,32.67,32.68,32.64,32.65,25100.0,19.0762,19.082,19.0587,19.0645,25100.0
2006-06-22 14:05:00,32.64,32.65,32.54,32.55,70100.0,19.0587,19.0645,19.0003,19.0061,70100.0
2006-06-22 14:10:00,32.55,32.55,32.51,32.52,79800.0,19.0061,19.0061,18.9828,18.9886,79800.0
2006-06-22 14:15:00,32.53,32.53,32.48,32.49,93100.0,18.9945,18.9945,18.9653,18.9711,93100.0
2006-06-22 14:20:00,32.5,32.57,32.5,32.56,51200.0,18.9769,19.0178,18.9769,19.012,51200.0
2006-06-22 14:25:00,32.56,32.61,32.55,32.58,61200.0,19.012,19.0412,19.0061,19.0237,61200.0
2006-06-22 14:30:00,32.58,32.59,32.54,32.55,113900.0,19.0237,19.0295,19.0003,19.0061,113900.0
2006-06-22 14:35:00,32.54,32.57,32.54,32.56,46100.0,19.0003,19.0178,19.0003,19.012,46100.0
2006-06-22 14:40:00,32.56,32.57,32.49,32.5,51900.0,19.012,19.0178,18.9711,18.9769,51900.0
2006-06-22 14:45:00,32.5,32.53,32.49,32.52,74100.0,18.9769,18.9945,18.9711,18.9886,74100.0
2006-06-22 14:50:00,32.53,32.57,32.5,32.57,87300.0,18.9945,19.0178,18.9769,19.0178,87300.0
2006-06-22 14:55:00,32.57,32.82,32.55,32.58,59200.0,19.0178,19.1638,19.0061,19.0237,59200.0
2006-06-22 15:00:00,32.58,32.59,32.56,32.56,79300.0,19.0237,19.0295,19.012,19.012,79300.0
2006-06-22 15:05:00,32.56,32.61,32.56,32.61,97700.0,19.012,19.0412,19.012,19.0412,97700.0
2006-06-22 15:10:00,32.61,32.67,32.6,32.63,109900.0,19.0412,19.0762,19.0353,19.0528,109900.0
2006-06-22 15:15:00,32.62,32.62,32.56,32.56,81000.0,19.047,19.047,19.012,19.012,81000.0
2006-06-22 15:20:00,32.56,32.57,32.53,32.54,81200.0,19.012,19.0178,18.9945,19.0003,81200.0
2006-06-22 15:25:00,32.53,32.58,32.53,32.57,98400.0,18.9945,19.0237,18.9945,19.0178,98400.0
2006-06-22 15:30:00,32.58,32.6,32.56,32.58,110200.0,19.0237,19.0353,19.012,19.0237,110200.0
2006-06-22 15:35:00,32.58,32.62,32.56,32.56,158600.0,19.0237,19.047,19.012,19.012,158600.0
2006-06-22 15:40:00,32.56,32.57,32.51,32.52,148900.0,19.012,19.0178,18.9828,18.9886,148900.0
2006-06-22 15:45:00,32.53,32.54,32.51,32.52,138500.0,18.9945,19.0003,18.9828,18.9886,138500.0
2006-06-22 15:50:00,32.52,32.58,32.51,32.56,240700.0,18.9886,19.0237,18.9828,19.012,240700.0
2006-06-22 15:55:00,32.56,32.58,32.55,32.56,557300.0,19.012,19.0237,19.0061,19.012,557300.0
2006-06-23 09:30:00,32.55,32.7,32.5,32.57,158200.0,19.0061,19.0937,18.9769,19.0178,158200.0
2006-06-23 09:35:00,32.55,32.62,32.53,32.57,103200.0,19.0061,19.047,18.9945,19.0178,103200.0
2006-06-23 09:40:00,32.54,32.68,32.53,32.68,176600.0,19.0003,19.082,18.9945,19.082,176600.0
2006-06-23 09:45:00,32.68,32.68,32.58,32.63,55400.0,19.082,19.082,19.0237,19.0528,55400.0
2006-06-23 09:50:00,32.62,32.7,32.61,32.65,73200.0,19.047,19.0937,19.0412,19.0645,73200.0
2006-06-23 09:55:00,32.64,32.77,32.64,32.76,66500.0,19.0587,19.1346,19.0587,19.1288,66500.0
2006-06-23 10:00:00,32.76,32.76,32.7,32.74,120700.0,19.1288,19.1288,19.0937,19.1171,120700.0
2006-06-23 10:05:00,32.74,32.75,32.58,32.59,107300.0,19.1171,19.1229,19.0237,19.0295,107300.0
2006-06-23 10:10:00,32.6,32.7,32.59,32.69,37800.0,19.0353,19.0937,19.0295,19.0879,37800.0
2006-06-23 10:15:00,32.7,32.77,32.66,32.76,50100.0,19.0937,19.1346,19.0704,19.1288,50100.0
2006-06-23 10:20:00,32.78,32.85,32.76,32.83,107100.0,19.1404,19.1813,19.1288,19.1696,107100.0
2006-06-23 10:25:00,32.83,32.88,32.8,32.83,50500.0,19.1696,19.1988,19.1521,19.1696,50500.0
2006-06-23 10:30:00,32.83,32.85,32.8,32.83,36700.0,19.1696,19.1813,19.1521,19.1696,36700.0
2006-06-23 10:35:00,32.83,32.84,32.81,32.83,78500.0,19.1696,19.1755,19.158,19.1696,78500.0
2006-06-23 10:40:00,32.83,32.88,32.82,32.88,141800.0,19.1696,19.1988,19.1638,19.1988,141800.0
2006-06-23 10:45:00,32.88,32.89,32.85,32.88,39600.0,19.1988,19.2047,19.1813,19.1988,39600.0
2006-06-23 10:50:00,32.89,32.92,32.87,32.89,40200.0,19.2047,19.2222,19.193,19.2047,40200.0
2006-06-23 10:55:00,32.89,32.89,32.85,32.89,15700.0,19.2047,19.2047,19.1813,19.2047,15700.0
2006-06-23 11:00:00,32.9,32.9,32.84,32.86,29600.0,19.2105,19.2105,19.1755,19.1871,29600.0
2006-06-23 11:05:00,32.86,32.86,32.79,32.84,27600.0,19.1871,19.1871,19.1463,19.1755,27600.0
2006-06-23 11:10:00,32.84,32.84,32.76,32.77,18300.0,19.1755,19.1755,19.1288,19.1346,18300.0
2006-06-23 11:15:00,32.77,32.79,32.76,32.78,11800.0,19.1346,19.1463,19.1288,19.1404,11800.0
2006-06-23 11:20:00,32.78,32.85,32.78,32.82,16100.0,19.1404,19.1813,19.1404,19.1638,16100.0
2006-06-23 11:25:00,32.82,32.82,32.77,32.8,16300.0,19.1638,19.1638,19.1346,19.1521,16300.0
2006-06-23 11:30:00,32.8,32.8,32.77,32.78,7900.0,19.1521,19.1521,19.1346,19.1404,7900.0
2006-06-23 11:35:00,32.78,32.82,32.74,32.76,21200.0,19.1404,19.1638,19.1171,19.1288,21200.0
2006-06-23 11:40:00,32.75,32.78,32.75,32.77,10300.0,19.1229,19.1404,19.1229,19.1346,10300.0
2006-06-23 11:45:00,32.77,32.79,32.76,32.77,7300.0,19.1346,19.1463,19.1288,19.1346,7300.0
2006-06-23 11:50:00,32.76,32.77,32.74,32.75,15200.0,19.1288,19.1346,19.1171,19.1229,15200.0
2006-06-23 11:55:00,32.76,32.77,32.73,32.74,12500.0,19.1288,19.1346,19.1112,19.1171,12500.0
2006-06-23 12:00:00,32.74,32.77,32.73,32.77,18900.0,19.1171,19.1346,19.1112,19.1346,18900.0
2006-06-23 12:05:00,32.77,32.78,32.76,32.77,9100.0,19.1346,19.1404,19.1288,19.1346,9100.0
2006-06-23 12:10:00,32.77,32.85,32.77,32.83,22600.0,19.1346,19.1813,19.1346,19.1696,22600.0
2006-06-23 12:15:00,32.85,32.88,32.83,32.88,17000.0,19.1813,19.1988,19.1696,19.1988,17000.0
2006-06-23 12:20:00,32.87,32.95,32.83,32.94,60300.0,19.193,19.2397,19.1696,19.2339,60300.0
2006-06-23 12:25:00,32.94,33.01,32.9,32.96,71300.0,19.2339,19.2747,19.2105,19.2455,71300.0
2006-06-23 12:30:00,32.93,32.96,32.88,32.89,33100.0,19.228,19.2455,19.1988,19.2047,33100.0
2006-06-23 12:35:00,32.88,32.96,32.88,32.96,24000.0,19.1988,19.2455,19.1988,19.2455,24000.0
2006-06-23 12:40:00,32.94,32.94,32.88,32.88,24900.0,19.2339,19.2339,19.1988,19.1988,24900.0
2006-06-23 12:45:00,32.89,32.9,32.84,32.86,19100.0,19.2047,19.2105,19.1755,19.1871,19100.0
2006-06-23 12:50:00,32.85,32.92,32.85,32.86,30000.0,19.1813,19.2222,19.1813,19.1871,30000.0
2006-06-23 12:55:00,32.84,32.84,32.78,32.81,29700.0,19.1755,19.1755,19.1404,19.158,29700.0
2006-06-23 13:00:00,32.8,32.86,32.78,32.84,17000.0,19.1521,19.1871,19.1404,19.1755,17000.0
2006-06-23 13:05:00,32.85,32.85,32.84,32.84,14100.0,19.1813,19.1813,19.1755,19.1755,14100.0
2006-06-23 13:10:00,32.84,32.85,32.83,32.84,4100.0,19.1755,19.1813,19.1696,19.1755,4100.0
2006-06-23 13:15:00,32.84,32.84,32.79,32.79,25700.0,19.1755,19.1755,19.1463,19.1463,25700.0
2006-06-23 13:20:00,32.8,32.81,32.79,32.81,15100.0,19.1521,19.158,19.1463,19.158,15100.0
2006-06-23 13:25:00,32.81,32.82,32.8,32.81,11800.0,19.158,19.1638,19.1521,19.158,11800.0
2006-06-23 13:30:00,32.82,32.86,32.82,32.85,139700.0,19.1638,19.1871,19.1638,19.1813,139700.0
2006-06-23 13:35:00,32.84,32.87,32.84,32.86,13600.0,19.1755,19.193,19.1755,19.1871,13600.0
2006-06-23 13:40:00,32.87,32.91,32.86,32.91,19400.0,19.193,19.2163,19.1871,19.2163,19400.0
2006-06-23 13:45:00,32.9,32.93,32.84,32.85,74800.0,19.2105,19.228,19.1755,19.1813,74800.0
2006-06-23 13:50:00,32.84,32.85,32.81,32.83,15800.0,19.1755,19.1813,19.158,19.1696,15800.0
2006-06-23 13:55:00,32.81,32.83,32.74,32.76,22900.0,19.158,19.1696,19.1171,19.1288,22900.0
2006-06-23 14:00:00,32.74,32.75,32.66,32.67,33200.0,19.1171,19.1229,19.0704,19.0762,33200.0
2006-06-23 14:05:00,32.67,32.7,32.65,32.7,26700.0,19.0762,19.0937,19.0645,19.0937,26700.0
2006-06-23 14:10:00,32.69,32.7,32.67,32.67,13600.0,19.0879,19.0937,19.0762,19.0762,13600.0
2006-06-23 14:15:00,32.68,32.68,32.65,32.66,27100.0,19.082,19.082,19.0645,19.0704,27100.0
2006-06-23 14:20:00,32.65,32.65,32.63,32.65,16400.0,19.0645,19.0645,19.0528,19.0645,16400.0
2006-06-23 14:25:00,32.64,32.65,32.63,32.63,20100.0,19.0587,19.0645,19.0528,19.0528,20100.0
2006-06-23 14:30:00,32.64,32.65,32.63,32.64,43400.0,19.0587,19.0645,19.0528,19.0587,43400.0
2006-06-23 14:35:00,32.64,32.65,32.61,32.62,27700.0,19.0587,19.0645,19.0412,19.047,27700.0
2006-06-23 14:40:00,32.62,32.62,32.59,32.59,40800.0,19.047,19.047,19.0295,19.0295,40800.0
2006-06-23 14:45:00,32.59,32.6,32.55,32.56,82600.0,19.0295,19.0353,19.0061,19.012,82600.0
2006-06-23 14:50:00,32.56,32.8,32.55,32.55,45100.0,19.012,19.1521,19.0061,19.0061,45100.0
2006-06-23 14:55:00,32.55,32.57,32.55,32.55,64400.0,19.0061,19.0178,19.0061,19.0061,64400.0
2006-06-23 15:00:00,32.55,32.57,32.53,32.57,51900.0,19.0061,19.0178,18.9945,19.0178,51900.0
2006-06-23 15:05:00,32.56,32.62,32.56,32.6,24900.0,19.012,19.047,19.012,19.0353,24900.0
2006-06-23 15:10:00,32.61,32.62,32.59,32.59,25700.0,19.0412,19.047,19.0295,19.0295,25700.0
2006-06-23 15:15:00,32.59,32.64,32.59,32.63,28300.0,19.0295,19.0587,19.0295,19.0528,28300.0
2006-06-23 15:20:00,32.64,32.64,32.62,32.62,15200.0,19.0587,19.0587,19.047,19.047,15200.0
2006-06-23 15:25:00,32.63,32.69,32.62,32.68,41700.0,19.0528,19.0879,19.047,19.082,41700.0
2006-06-23 15:30:00,32.66,32.68,32.65,32.66,38700.0,19.0704,19.082,19.0645,19.0704,38700.0
2006-06-23 15:35:00,32.66,32.69,32.65,32.68,31000.0,19.0704,19.0879,19.0645,19.082,31000.0
2006-06-23 15:40:00,32.68,32.68,32.59,32.61,73700.0,19.082,19.082,19.0295,19.0412,73700.0
2006-06-23 15:45:00,32.6,32.61,32.56,32.59,60300.0,19.0353,19.0412,19.012,19.0295,60300.0
2006-06-23 15:50:00,32.58,32.62,32.57,32.61,52900.0,19.0237,19.047,19.0178,19.0412,52900.0
2006-06-23 15:55:00,32.61,32.62,32.59,32.61,208800.0,19.0412,19.047,19.0295,19.0412,208800.0
2006-06-26 09:30:00,32.6,32.75,32.51,32.73,152600.0,19.0353,19.1229,18.9828,19.1112,152600.0
2006-06-26 09:35:00,32.74,32.79,32.65,32.66,111900.0,19.1171,19.1463,19.0645,19.0704,111900.0
2006-06-26 09:40:00,32.66,32.71,32.65,32.67,69300.0,19.0704,19.0996,19.0645,19.0762,69300.0
2006-06-26 09:45:00,32.66,32.68,32.65,32.66,105400.0,19.0704,19.082,19.0645,19.0704,105400.0
2006-06-26 09:50:00,32.66,32.66,32.6,32.61,89400.0,19.0704,19.0704,19.0353,19.0412,89400.0
2006-06-26 09:55:00,32.61,32.65,32.59,32.65,39300.0,19.0412,19.0645,19.0295,19.0645,39300.0
2006-06-26 10:00:00,32.67,32.69,32.61,32.67,54500.0,19.0762,19.0879,19.0412,19.0762,54500.0
2006-06-26 10:05:00,32.71,32.74,32.69,32.7,67200.0,19.0996,19.1171,19.0879,19.0937,67200.0
2006-06-26 10:10:00,32.71,32.72,32.65,32.67,17900.0,19.0996,19.1054,19.0645,19.0762,17900.0
2006-06-26 10:15:00,32.67,32.68,32.6,32.6,41900.0,19.0762,19.082,19.0353,19.0353,41900.0
2006-06-26 10:20:00,32.6,32.61,32.55,32.56,71000.0,19.0353,19.0412,19.0061,19.012,71000.0
2006-06-26 10:25:00,32.56,32.6,32.55,32.6,40800.0,19.012,19.0353,19.0061,19.0353,40800.0
2006-06-26 10:30:00,32.58,32.6,32.57,32.59,23100.0,19.0237,19.0353,19.0178,19.0295,23100.0
2006-06-26 10:35:00,32.58,32.59,32.55,32.57,25500.0,19.0237,19.0295,19.0061,19.0178,25500.0
2006-06-26 10:40:00,32.57,32.6,32.56,32.6,51400.0,19.0178,19.0353,19.012,19.0353,51400.0
2006-06-26 10:45:00,32.6,32.61,32.58,32.59,49900.0,19.0353,19.0412,19.0237,19.0295,49900.0
2006-06-26 10:50:00,32.59,32.62,32.59,32.61,41900.0,19.0295,19.047,19.0295,19.0412,41900.0
2006-06-26 10:55:00,32.61,32.61,32.5,32.5,95300.0,19.0412,19.0412,18.9769,18.9769,95300.0
2006-06-26 11:00:00,32.5,32.55,32.5,32.55,71500.0,18.9769,19.0061,18.9769,19.0061,71500.0
2006-06-26 11:05:00,32.55,32.56,32.5,32.5,63100.0,19.0061,19.012,18.9769,18.9769,63100.0
2006-06-26 11:10:00,32.51,32.53,32.43,32.43,61300.0,18.9828,18.9945,18.9361,18.9361,61300.0
2006-06-26 11:15:00,32.44,32.49,32.43,32.48,80200.0,18.9419,18.9711,18.9361,18.9653,80200.0
2006-06-26 11:20:00,32.49,32.55,32.47,32.53,58200.0,18.9711,19.0061,18.9594,18.9945,58200.0
2006-06-26 11:25:00,32.52,32.54,32.52,32.53,56500.0,18.9886,19.0003,18.9886,18.9945,56500.0
2006-06-26 11:30:00,32.52,32.53,32.49,32.49,57700.0,18.9886,18.9945,18.9711,18.9711,57700.0
2006-06-26 11:35:00,32.49,32.52,32.49,32.52,19600.0,18.9711,18.9886,18.9711,18.9886,19600.0
2006-06-26 11:40:00,32.52,32.56,32.51,32.55,20700.0,18.9886,19.012,18.9828,19.0061,20700.0
2006-06-26 11:45:00,32.55,32.55,32.53,32.54,18900.0,19.0061,19.0061,18.9945,19.0003,18900.0
2006-06-26 11:50:00,32.54,32.56,32.49,32.5,59000.0,19.0003,19.012,18.9711,18.9769,59000.0
2006-06-26 11:55:00,32.5,32.51,32.49,32.51,10500.0,18.9769,18.9828,18.9711,18.9828,10500.0
2006-06-26 12:00:00,32.51,32.53,32.49,32.53,22600.0,18.9828,18.9945,18.9711,18.9945,22600.0
2006-06-26 12:05:00,32.54,32.55,32.5,32.52,32100.0,19.0003,19.0061,18.9769,18.9886,32100.0
2006-06-26 12:10:00,32.52,32.52,32.49,32.49,31400.0,18.9886,18.9886,18.9711,18.9711,31400.0
2006-06-26 12:15:00,32.49,32.5,32.48,32.5,24300.0,18.9711,18.9769,18.9653,18.9769,24300.0
2006-06-26 12:20:00,32.51,32.52,32.5,32.52,14700.0,18.9828,18.9886,18.9769,18.9886,14700.0
2006-06-26 12:25:00,32.51,32.53,32.51,32.52,10200.0,18.9828,18.9945,18.9828,18.9886,10200.0
2006-06-26 12:30:00,32.52,32.55,32.51,32.55,16400.0,18.9886,19.0061,18.9828,19.0061,16400.0
2006-06-26 12:35:00,32.55,32.58,32.54,32.56,15000.0,19.0061,19.0237,19.0003,19.012,15000.0
2006-06-26 12:40:00,32.57,32.58,32.55,32.57,23500.0,19.0178,19.0237,19.0061,19.0178,23500.0
2006-06-26 12:45:00,32.58,32.58,32.53,32.54,30800.0,19.0237,19.0237,18.9945,19.0003,30800.0
2006-06-26 12:50:00,32.54,32.56,32.53,32.54,17400.0,19.0003,19.012,18.9945,19.0003,17400.0
2006-06-26 12:55:00,32.55,32.56,32.53,32.55,11400.0,19.0061,19.012,18.9945,19.0061,11400.0
2006-06-26 13:00:00,32.55,32.59,32.55,32.56,25200.0,19.0061,19.0295,19.0061,19.012,25200.0
2006-06-26 13:05:00,32.55,32.56,32.54,32.56,10700.0,19.0061,19.012,19.0003,19.012,10700.0
2006-06-26 13:10:00,32.56,32.58,32.53,32.55,24100.0,19.012,19.0237,18.9945,19.0061,24100.0
2006-06-26 13:15:00,32.55,32.55,32.54,32.54,18700.0,19.0061,19.0061,19.0003,19.0003,18700.0
2006-06-26 13:20:00,32.54,32.55,32.53,32.54,16900.0,19.0003,19.0061,18.9945,19.0003,16900.0
2006-06-26 13:25:00,32.54,32.54,32.52,32.52,17200.0,19.0003,19.0003,18.9886,18.9886,17200.0
2006-06-26 13:30:00,32.52,32.52,32.5,32.52,20100.0,18.9886,18.9886,18.9769,18.9886,20100.0
2006-06-26 13:35:00,32.51,32.54,32.51,32.53,16000.0,18.9828,19.0003,18.9828,18.9945,16000.0
2006-06-26 13:40:00,32.54,32.57,32.53,32.55,24200.0,19.0003,19.0178,18.9945,19.0061,24200.0
2006-06-26 13:45:00,32.55,32.57,32.55,32.55,9500.0,19.0061,19.0178,19.0061,19.0061,9500.0
2006-06-26 13:50:00,32.56,32.56,32.54,32.54,12500.0,19.012,19.012,19.0003,19.0003,12500.0
2006-06-26 13:55:00,32.55,32.56,32.54,32.56,7800.0,19.0061,19.012,19.0003,19.012,7800.0
2006-06-26 14:00:00,32.55,32.57,32.55,32.56,12600.0,19.0061,19.0178,19.0061,19.012,12600.0
2006-06-26 14:05:00,32.55,32.56,32.54,32.55,25800.0,19.0061,19.012,19.0003,19.0061,25800.0
2006-06-26 14:10:00,32.55,32.55,32.51,32.52,19000.0,19.0061,19.0061,18.9828,18.9886,19000.0
2006-06-26 14:15:00,32.51,32.52,32.49,32.49,28500.0,18.9828,18.9886,18.9711,18.9711,28500.0
2006-06-26 14:20:00,32.5,32.51,32.49,32.49,23800.0,18.9769,18.9828,18.9711,18.9711,23800.0
2006-06-26 14:25:00,32.5,32.52,32.49,32.51,20300.0,18.9769,18.9886,18.9711,18.9828,20300.0
2006-06-26 14:30:00,32.52,32.52,32.5,32.51,17000.0,18.9886,18.9886,18.9769,18.9828,17000.0
2006-06-26 14:35:00,32.51,32.54,32.49,32.53,41400.0,18.9828,19.0003,18.9711,18.9945,41400.0
2006-06-26 14:40:00,32.52,32.54,32.52,32.54,42200.0,18.9886,19.0003,18.9886,19.0003,42200.0
2006-06-26 14:45:00,32.55,32.64,32.54,32.63,67000.0,19.0061,19.0587,19.0003,19.0528,67000.0
2006-06-26 14:50:00,32.64,32.64,32.6,32.6,54700.0,19.0587,19.0587,19.0353,19.0353,54700.0
2006-06-26 14:55:00,32.59,32.59,32.57,32.58,14700.0,19.0295,19.0295,19.0178,19.0237,14700.0
2006-06-26 15:00:00,32.58,32.58,32.51,32.55,33000.0,19.0237,19.0237,18.9828,19.0061,33000.0
2006-06-26 15:05:00,32.55,32.6,32.55,32.6,33100.0,19.0061,19.0353,19.0061,19.0353,33100.0
2006-06-26 15:10:00,32.6,32.61,32.57,32.6,44100.0,19.0353,19.0412,19.0178,19.0353,44100.0
2006-06-26 15:15:00,32.59,32.62,32.59,32.6,25000.0,19.0295,19.047,19.0295,19.0353,25000.0
2006-06-26 15:20:00,32.6,32.62,32.6,32.61,26800.0,19.0353,19.047,19.0353,19.0412,26800.0
2006-06-26 15:25:00,32.61,32.62,32.58,32.6,35400.0,19.0412,19.047,19.0237,19.0353,35400.0
2006-06-26 15:30:00,32.58,32.65,32.57,32.62,170600.0,19.0237,19.0645,19.0178,19.047,170600.0
2006-06-26 15:35:00,32.64,32.78,32.63,32.74,167900.0,19.0587,19.1404,19.0528,19.1171,167900.0
2006-06-26 15:40:00,32.75,32.8,32.69,32.71,108800.0,19.1229,19.1521,19.0879,19.0996,108800.0
2006-06-26 15:45:00,32.7,32.75,32.69,32.7,71900.0,19.0937,19.1229,19.0879,19.0937,71900.0
2006-06-26 15:50:00,32.7,32.75,32.67,32.7,108100.0,19.0937,19.1229,19.0762,19.0937,108100.0
2006-06-26 15:55:00,32.69,32.72,32.68,32.7,197300.0,19.0879,19.1054,19.082,19.0937,197300.0
2006-06-27 09:30:00,32.5,32.57,32.49,32.55,197600.0,18.9769,19.0178,18.9711,19.0061,197600.0
2006-06-27 09:35:00,32.55,32.56,32.51,32.53,56700.0,19.0061,19.012,18.9828,18.9945,56700.0
2006-06-27 09:40:00,32.53,32.78,32.52,32.77,139900.0,18.9945,19.1404,18.9886,19.1346,139900.0
2006-06-27 09:45:00,32.76,32.77,32.62,32.64,89500.0,19.1288,19.1346,19.047,19.0587,89500.0
2006-06-27 09:50:00,32.64,32.75,32.63,32.72,186500.0,19.0587,19.1229,19.0528,19.1054,186500.0
2006-06-27 09:55:00,32.72,32.79,32.66,32.79,118100.0,19.1054,19.1463,19.0704,19.1463,118100.0
2006-06-27 10:00:00,32.78,32.79,32.7,32.71,155900.0,19.1404,19.1463,19.0937,19.0996,155900.0
2006-06-27 10:05:00,32.73,32.78,32.71,32.74,101600.0,19.1112,19.1404,19.0996,19.1171,101600.0
2006-06-27 10:10:00,32.75,32.76,32.72,32.74,68400.0,19.1229,19.1288,19.1054,19.1171,68400.0
2006-06-27 10:15:00,32.74,32.75,32.69,32.71,54200.0,19.1171,19.1229,19.0879,19.0996,54200.0
2006-06-27 10:20:00,32.7,32.75,32.7,32.73,46300.0,19.0937,19.1229,19.0937,19.1112,46300.0
2006-06-27 10:25:00,32.71,32.73,32.7,32.71,18900.0,19.0996,19.1112,19.0937,19.0996,18900.0
2006-06-27 10:30:00,32.71,32.73,32.69,32.7,12700.0,19.0996,19.1112,19.0879,19.0937,12700.0
2006-06-27 10:35:00,32.7,32.72,32.67,32.69,41900.0,19.0937,19.1054,19.0762,19.0879,41900.0
2006-06-27 10:40:00,32.7,32.71,32.69,32.7,44900.0,19.0937,19.0996,19.0879,19.0937,44900.0
2006-06-27 10:45:00,32.7,32.71,32.67,32.67,52400.0,19.0937,19.0996,19.0762,19.0762,52400.0
2006-06-27 10:50:00,32.68,32.68,32.65,32.66,21800.0,19.082,19.082,19.0645,19.0704,21800.0
2006-06-27 10:55:00,32.66,32.66,32.59,32.63,51400.0,19.0704,19.0704,19.0295,19.0528,51400.0
2006-06-27 11:00:00,32.64,32.66,32.63,32.65,70300.0,19.0587,19.0704,19.0528,19.0645,70300.0
2006-06-27 11:05:00,32.65,32.67,32.64,32.66,47600.0,19.0645,19.0762,19.0587,19.0704,47600.0
2006-06-27 11:10:00,32.66,32.66,32.58,32.6,80900.0,19.0704,19.0704,19.0237,19.0353,80900.0
2006-06-27 11:15:00,32.58,32.61,32.58,32.59,54500.0,19.0237,19.0412,19.0237,19.0295,54500.0
2006-06-27 11:20:00,32.59,32.65,32.59,32.62,25700.0,19.0295,19.0645,19.0295,19.047,25700.0
2006-06-27 11:25:00,32.62,32.64,32.6,32.64,40800.0,19.047,19.0587,19.0353,19.0587,40800.0
2006-06-27 11:30:00,32.62,32.63,32.59,32.59,44200.0,19.047,19.0528,19.0295,19.0295,44200.0
2006-06-27 11:35:00,32.6,32.61,32.59,32.61,44400.0,19.0353,19.0412,19.0295,19.0412,44400.0
2006-06-27 11:40:00,32.61,32.61,32.6,32.61,23100.0,19.0412,19.0412,19.0353,19.0412,23100.0
2006-06-27 11:45:00,32.6,32.63,32.59,32.6,99800.0,19.0353,19.0528,19.0295,19.0353,99800.0
2006-06-27 11:50:00,32.6,32.61,32.59,32.59,80600.0,19.0353,19.0412,19.0295,19.0295,80600.0
2006-06-27 11:55:00,32.6,32.61,32.6,32.6,16900.0,19.0353,19.0412,19.0353,19.0353,16900.0
2006-06-27 12:00:00,32.59,32.66,32.59,32.66,34500.0,19.0295,19.0704,19.0295,19.0704,34500.0
2006-06-27 12:05:00,32.65,32.66,32.59,32.6,17100.0,19.0645,19.0704,19.0295,19.0353,17100.0
2006-06-27 12:10:00,32.6,32.64,32.56,32.64,100200.0,19.0353,19.0587,19.012,19.0587,100200.0
2006-06-27 12:15:00,32.62,32.66,32.62,32.66,26700.0,19.047,19.0704,19.047,19.0704,26700.0
2006-06-27 12:20:00,32.65,32.66,32.63,32.65,14000.0,19.0645,19.0704,19.0528,19.0645,14000.0
2006-06-27 12:25:00,32.64,32.66,32.62,32.66,30000.0,19.0587,19.0704,19.047,19.0704,30000.0
2006-06-27 12:30:00,32.64,32.65,32.61,32.62,23100.0,19.0587,19.0645,19.0412,19.047,23100.0
2006-06-27 12:35:00,32.63,32.66,32.6,32.63,42600.0,19.0528,19.0704,19.0353,19.0528,42600.0
2006-06-27 12:40:00,32.63,32.66,32.62,32.66,48500.0,19.0528,19.0704,19.047,19.0704,48500.0
2006-06-27 12:45:00,32.66,32.71,32.66,32.69,59500.0,19.0704,19.0996,19.0704,19.0879,59500.0
2006-06-27 12:50:00,32.69,32.69,32.67,32.68,19200.0,19.0879,19.0879,19.0762,19.082,19200.0
2006-06-27 12:55:00,32.67,32.7,32.66,32.69,11600.0,19.0762,19.0937,19.0704,19.0879,11600.0
2006-06-27 13:00:00,32.69,32.69,32.65,32.66,84500.0,19.0879,19.0879,19.0645,19.0704,84500.0
2006-06-27 13:05:00,32.66,32.7,32.66,32.68,13100.0,19.0704,19.0937,19.0704,19.082,13100.0
2006-06-27 13:10:00,32.69,32.7,32.67,32.68,12900.0,19.0879,19.0937,19.0762,19.082,12900.0
2006-06-27 13:15:00,32.68,32.71,32.67,32.7,21400.0,19.082,19.0996,19.0762,19.0937,21400.0
2006-06-27 13:20:00,32.69,32.7,32.68,32.68,9800.0,19.0879,19.0937,19.082,19.082,9800.0
2006-06-27 13:25:00,32.69,32.71,32.66,32.66,14400.0,19.0879,19.0996,19.0704,19.0704,14400.0
2006-06-27 13:30:00,32.65,32.68,32.64,32.68,15800.0,19.0645,19.082,19.0587,19.082,15800.0
2006-06-27 13:35:00,32.67,32.7,32.67,32.7,27400.0,19.0762,19.0937,19.0762,19.0937,27400.0
2006-06-27 13:40:00,32.71,32.71,32.68,32.69,17000.0,19.0996,19.0996,19.082,19.0879,17000.0
2006-06-27 13:45:00,32.68,32.72,32.68,32.72,35700.0,19.082,19.1054,19.082,19.1054,35700.0
2006-06-27 13:50:00,32.72,32.72,32.7,32.7,13200.0,19.1054,19.1054,19.0937,19.0937,13200.0
2006-06-27 13:55:00,32.69,32.7,32.68,32.69,15600.0,19.0879,19.0937,19.082,19.0879,15600.0
2006-06-27 14:00:00,32.69,32.7,32.68,32.69,17900.0,19.0879,19.0937,19.082,19.0879,17900.0
2006-06-27 14:05:00,32.69,32.72,32.68,32.7,78100.0,19.0879,19.1054,19.082,19.0937,78100.0
2006-06-27 14:10:00,32.7,32.7,32.64,32.65,79200.0,19.0937,19.0937,19.0587,19.0645,79200.0
2006-06-27 14:15:00,32.64,32.65,32.61,32.61,31000.0,19.0587,19.0645,19.0412,19.0412,31000.0
2006-06-27 14:20:00,32.6,32.61,32.58,32.6,56700.0,19.0353,19.0412,19.0237,19.0353,56700.0
2006-06-27 14:25:00,32.6,32.6,32.55,32.6,44900.0,19.0353,19.0353,19.0061,19.0353,44900.0
2006-06-27 14:30:00,32.59,32.64,32.59,32.64,181200.0,19.0295,19.0587,19.0295,19.0587,181200.0
2006-06-27 14:35:00,32.64,32.64,32.57,32.59,81100.0,19.0587,19.0587,19.0178,19.0295,81100.0
2006-06-27 14:40:00,32.58,32.59,32.54,32.54,34500.0,19.0237,19.0295,19.0003,19.0003,34500.0
2006-06-27 14:45:00,32.54,32.55,32.52,32.54,52000.0,19.0003,19.0061,18.9886,19.0003,52000.0
2006-06-27 14:50:00,32.55,32.6,32.53,32.57,76600.0,19.0061,19.0353,18.9945,19.0178,76600.0
2006-06-27 14:55:00,32.57,32.63,32.55,32.62,37800.0,19.0178,19.0528,19.0061,19.047,37800.0
2006-06-27 15:00:00,32.62,32.67,32.61,32.66,24000.0,19.047,19.0762,19.0412,19.0704,24000.0
2006-06-27 15:05:00,32.66,32.68,32.65,32.66,22900.0,19.0704,19.082,19.0645,19.0704,22900.0
2006-06-27 15:10:00,32.64,32.66,32.6,32.61,25800.0,19.0587,19.0704,19.0353,19.0412,25800.0
2006-06-27 15:15:00,32.62,32.65,32.59,32.64,60100.0,19.047,19.0645,19.0295,19.0587,60100.0
2006-06-27 15:20:00,32.64,32.64,32.59,32.61,47500.0,19.0587,19.0587,19.0295,19.0412,47500.0
2006-06-27 15:25:00,32.6,32.63,32.59,32.61,34300.0,19.0353,19.0528,19.0295,19.0412,34300.0
2006-06-27 15:30:00,32.61,32.64,32.61,32.64,40500.0,19.0412,19.0587,19.0412,19.0587,40500.0
2006-06-27 15:35:00,32.64,32.64,32.6,32.62,53300.0,19.0587,19.0587,19.0353,19.047,53300.0
2006-06-27 15:40:00,32.62,32.62,32.55,32.55,67900.0,19.047,19.047,19.0061,19.0061,67900.0
2006-06-27 15:45:00,32.54,32.55,32.51,32.53,143400.0,19.0003,19.0061,18.9828,18.9945,143400.0
2006-06-27 15:50:00,32.52,32.53,32.49,32.5,134800.0,18.9886,18.9945,18.9711,18.9769,134800.0
2006-06-27 15:55:00,32.5,32.52,32.49,32.5,131000.0,18.9769,18.9886,18.9711,18.9769,131000.0
2006-06-28 09:30:00,32.5,32.59,32.4,32.42,159800.0,18.9769,19.0295,18.9186,18.9302,159800.0
2006-06-28 09:35:00,32.42,32.47,32.36,32.37,110000.0,18.9302,18.9594,18.8952,18.901,110000.0
2006-06-28 09:40:00,32.37,32.43,32.34,32.36,127800.0,18.901,18.9361,18.8835,18.8952,127800.0
2006-06-28 09:45:00,32.36,32.38,32.33,32.37,225300.0,18.8952,18.9069,18.8777,18.901,225300.0
2006-06-28 09:50:00,32.39,32.4,32.35,32.4,194100.0,18.9127,18.9186,18.8894,18.9186,194100.0
2006-06-28 09:55:00,32.41,32.41,32.34,32.34,78100.0,18.9244,18.9244,18.8835,18.8835,78100.0
2006-06-28 10:00:00,32.34,32.39,32.33,32.35,84900.0,18.8835,18.9127,18.8777,18.8894,84900.0
2006-06-28 10:05:00,32.36,32.36,32.24,32.26,117500.0,18.8952,18.8952,18.8251,18.8368,117500.0
2006-06-28 10:10:00,32.25,32.26,32.23,32.25,85600.0,18.831,18.8368,18.8193,18.831,85600.0
2006-06-28 10:15:00,32.25,32.3,32.24,32.24,102700.0,18.831,18.8602,18.8251,18.8251,102700.0
2006-06-28 10:20:00,32.24,32.27,32.16,32.18,106100.0,18.8251,18.8426,18.7784,18.7901,106100.0
2006-06-28 10:25:00,32.18,32.19,32.15,32.18,97400.0,18.7901,18.7959,18.7726,18.7901,97400.0
2006-06-28 10:30:00,32.18,32.23,32.17,32.22,66700.0,18.7901,18.8193,18.7843,18.8134,66700.0
2006-06-28 10:35:00,32.22,32.22,32.18,32.21,77100.0,18.8134,18.8134,18.7901,18.8076,77100.0
2006-06-28 10:40:00,32.22,32.22,32.18,32.21,78000.0,18.8134,18.8134,18.7901,18.8076,78000.0
2006-06-28 10:45:00,32.21,32.21,32.15,32.16,39500.0,18.8076,18.8076,18.7726,18.7784,39500.0
2006-06-28 10:50:00,32.15,32.18,32.13,32.16,52500.0,18.7726,18.7901,18.7609,18.7784,52500.0
2006-06-28 10:55:00,32.16,32.18,32.15,32.16,37900.0,18.7784,18.7901,18.7726,18.7784,37900.0
2006-06-28 11:00:00,32.16,32.18,32.14,32.14,85000.0,18.7784,18.7901,18.7667,18.7667,85000.0
2006-06-28 11:05:00,32.14,32.18,32.12,32.15,43700.0,18.7667,18.7901,18.7551,18.7726,43700.0
2006-06-28 11:10:00,32.15,32.15,32.09,32.1,70400.0,18.7726,18.7726,18.7375,18.7434,70400.0
2006-06-28 11:15:00,32.1,32.11,32.05,32.07,67300.0,18.7434,18.7492,18.7142,18.7259,67300.0
2006-06-28 11:20:00,32.07,32.07,32.0,32.05,69400.0,18.7259,18.7259,18.685,18.7142,69400.0
2006-06-28 11:25:00,32.04,32.05,31.99,32.01,71400.0,18.7083,18.7142,18.6791,18.6908,71400.0
2006-06-28 11:30:00,32.01,32.01,31.91,31.97,128500.0,18.6908,18.6908,18.6324,18.6675,128500.0
2006-06-28 11:35:00,31.98,32.0,31.96,32.0,60700.0,18.6733,18.685,18.6616,18.685,60700.0
2006-06-28 11:40:00,31.99,32.02,31.99,32.02,43100.0,18.6791,18.6967,18.6791,18.6967,43100.0
2006-06-28 11:45:00,32.01,32.01,31.96,32.0,75500.0,18.6908,18.6908,18.6616,18.685,75500.0
2006-06-28 11:50:00,32.0,32.06,31.99,32.06,116100.0,18.685,18.72,18.6791,18.72,116100.0
2006-06-28 11:55:00,32.05,32.15,32.05,32.15,77300.0,18.7142,18.7726,18.7142,18.7726,77300.0
2006-06-28 12:00:00,32.14,32.17,32.14,32.15,42000.0,18.7667,18.7843,18.7667,18.7726,42000.0
2006-06-28 12:05:00,32.16,32.17,32.14,32.15,34200.0,18.7784,18.7843,18.7667,18.7726,34200.0
2006-06-28 12:10:00,32.14,32.15,32.1,32.13,45800.0,18.7667,18.7726,18.7434,18.7609,45800.0
2006-06-28 12:15:00,32.13,32.17,32.12,32.14,36600.0,18.7609,18.7843,18.7551,18.7667,36600.0
2006-06-28 12:20:00,32.14,32.14,32.12,32.12,53200.0,18.7667,18.7667,18.7551,18.7551,53200.0
2006-06-28 12:25:00,32.12,32.15,32.12,32.14,42300.0,18.7551,18.7726,18.7551,18.7667,42300.0
2006-06-28 12:30:00,32.14,32.14,32.07,32.07,71100.0,18.7667,18.7667,18.7259,18.7259,71100.0
2006-06-28 12:35:00,32.07,32.13,32.07,32.11,35500.0,18.7259,18.7609,18.7259,18.7492,35500.0
2006-06-28 12:40:00,32.11,32.12,32.1,32.12,24000.0,18.7492,18.7551,18.7434,18.7551,24000.0
2006-06-28 12:45:00,32.11,32.12,32.05,32.06,42000.0,18.7492,18.7551,18.7142,18.72,42000.0
2006-06-28 12:50:00,32.06,32.1,32.06,32.09,32400.0,18.72,18.7434,18.72,18.7375,32400.0
2006-06-28 12:55:00,32.1,32.11,32.03,32.05,50200.0,18.7434,18.7492,18.7025,18.7142,50200.0
2006-06-28 13:00:00,32.05,32.05,31.98,32.0,99100.0,18.7142,18.7142,18.6733,18.685,99100.0
2006-06-28 13:05:00,32.0,32.05,31.99,32.04,65100.0,18.685,18.7142,18.6791,18.7083,65100.0
2006-06-28 13:10:00,32.05,32.06,32.04,32.05,12900.0,18.7142,18.72,18.7083,18.7142,12900.0
2006-06-28 13:15:00,32.05,32.06,32.04,32.06,22400.0,18.7142,18.72,18.7083,18.72,22400.0
2006-06-28 13:20:00,32.06,32.1,32.06,32.1,33000.0,18.72,18.7434,18.72,18.7434,33000.0
2006-06-28 13:25:00,32.1,32.1,32.02,32.02,52200.0,18.7434,18.7434,18.6967,18.6967,52200.0
2006-06-28 13:30:00,32.03,32.05,32.01,32.01,79400.0,18.7025,18.7142,18.6908,18.6908,79400.0
2006-06-28 13:35:00,32.02,32.04,32.01,32.03,31000.0,18.6967,18.7083,18.6908,18.7025,31000.0
2006-06-28 13:40:00,32.04,32.05,32.02,32.02,55700.0,18.7083,18.7142,18.6967,18.6967,55700.0
2006-06-28 13:45:00,32.02,32.05,32.0,32.0,41900.0,18.6967,18.7142,18.685,18.685,41900.0
2006-06-28 13:50:00,32.01,32.03,32.0,32.01,60200.0,18.6908,18.7025,18.685,18.6908,60200.0
2006-06-28 13:55:00,32.01,32.02,31.98,31.98,159900.0,18.6908,18.6967,18.6733,18.6733,159900.0
2006-06-28 14:00:00,31.99,31.99,31.97,31.98,58800.0,18.6791,18.6791,18.6675,18.6733,58800.0
2006-06-28 14:05:00,31.98,32.0,31.96,31.96,47100.0,18.6733,18.685,18.6616,18.6616,47100.0
2006-06-28 14:10:00,31.97,31.97,31.93,31.93,87400.0,18.6675,18.6675,18.6441,18.6441,87400.0
2006-06-28 14:15:00,31.93,31.95,31.92,31.95,124200.0,18.6441,18.6558,18.6383,18.6558,124200.0
2006-06-28 14:20:00,31.94,31.96,31.92,31.93,46000.0,18.65,18.6616,18.6383,18.6441,46000.0
2006-06-28 14:25:00,31.93,31.96,31.91,31.96,133300.0,18.6441,18.6616,18.6324,18.6616,133300.0
2006-06-28 14:30:00,31.96,32.04,31.95,32.04,77500.0,18.6616,18.7083,18.6558,18.7083,77500.0
2006-06-28 14:35:00,32.04,32.05,32.0,32.0,95600.0,18.7083,18.7142,18.685,18.685,95600.0
2006-06-28 14:40:00,32.0,32.01,31.98,32.0,64900.0,18.685,18.6908,18.6733,18.685,64900.0
2006-06-28 14:45:00,32.01,32.05,32.0,32.02,92400.0,18.6908,18.7142,18.685,18.6967,92400.0
2006-06-28 14:50:00,32.03,32.04,32.0,32.01,53200.0,18.7025,18.7083,18.685,18.6908,53200.0
2006-06-28 14:55:00,32.0,32.06,31.97,32.04,159300.0,18.685,18.72,18.6675,18.7083,159300.0
2006-06-28 15:00:00,32.04,32.07,32.04,32.07,51400.0,18.7083,18.7259,18.7083,18.7259,51400.0
2006-06-28 15:05:00,32.07,32.07,32.0,32.01,47300.0,18.7259,18.7259,18.685,18.6908,47300.0
2006-06-28 15:10:00,32.01,32.08,32.0,32.07,110400.0,18.6908,18.7317,18.685,18.7259,110400.0
2006-06-28 15:15:00,32.08,32.08,32.0,32.0,85000.0,18.7317,18.7317,18.685,18.685,85000.0
2006-06-28 15:20:00,32.01,32.01,31.97,31.98,81300.0,18.6908,18.6908,18.6675,18.6733,81300.0
2006-06-28 15:25:00,31.98,31.98,31.95,31.96,61700.0,18.6733,18.6733,18.6558,18.6616,61700.0
2006-06-28 15:30:00,31.95,31.97,31.94,31.97,123800.0,18.6558,18.6675,18.65,18.6675,123800.0
2006-06-28 15:35:00,31.97,32.01,31.96,32.0,107300.0,18.6675,18.6908,18.6616,18.685,107300.0
2006-06-28 15:40:00,32.0,32.03,31.98,31.99,207100.0,18.685,18.7025,18.6733,18.6791,207100.0
2006-06-28 15:45:00,32.0,32.02,31.99,32.0,141400.0,18.685,18.6967,18.6791,18.685,141400.0
2006-06-28 15:50:00,31.99,32.01,31.97,32.0,123600.0,18.6791,18.6908,18.6675,18.685,123600.0
2006-06-28 15:55:00,32.0,32.01,31.93,31.96,375700.0,18.685,18.6908,18.6441,18.6616,375700.0
2006-06-29 09:30:00,32.4,32.6,32.4,32.55,407200.0,18.9186,19.0353,18.9186,19.0061,407200.0
2006-06-29 09:35:00,32.57,32.65,32.54,32.6,157700.0,19.0178,19.0645,19.0003,19.0353,157700.0
2006-06-29 09:40:00,32.61,32.65,32.56,32.59,222600.0,19.0412,19.0645,19.012,19.0295,222600.0
2006-06-29 09:45:00,32.59,32.8,32.57,32.79,145400.0,19.0295,19.1521,19.0178,19.1463,145400.0
2006-06-29 09:50:00,32.79,32.93,32.78,32.92,214400.0,19.1463,19.228,19.1404,19.2222,214400.0
2006-06-29 09:55:00,32.92,32.92,32.76,32.84,211200.0,19.2222,19.2222,19.1288,19.1755,211200.0
2006-06-29 10:00:00,32.85,32.87,32.76,32.84,133300.0,19.1813,19.193,19.1288,19.1755,133300.0
2006-06-29 10:05:00,32.85,32.92,32.85,32.87,106300.0,19.1813,19.2222,19.1813,19.193,106300.0
2006-06-29 10:10:00,32.87,32.88,32.8,32.81,62100.0,19.193,19.1988,19.1521,19.158,62100.0
2006-06-29 10:15:00,32.82,32.85,32.77,32.77,70700.0,19.1638,19.1813,19.1346,19.1346,70700.0
2006-06-29 10:20:00,32.77,32.8,32.75,32.79,328100.0,19.1346,19.1521,19.1229,19.1463,328100.0
2006-06-29 10:25:00,32.79,32.8,32.7,32.74,79000.0,19.1463,19.1521,19.0937,19.1171,79000.0
2006-06-29 10:30:00,32.74,32.77,32.71,32.75,70000.0,19.1171,19.1346,19.0996,19.1229,70000.0
2006-06-29 10:35:00,32.75,32.75,32.71,32.74,50000.0,19.1229,19.1229,19.0996,19.1171,50000.0
2006-06-29 10:40:00,32.74,32.77,32.68,32.7,83900.0,19.1171,19.1346,19.082,19.0937,83900.0
2006-06-29 10:45:00,32.69,32.84,32.69,32.82,93800.0,19.0879,19.1755,19.0879,19.1638,93800.0
2006-06-29 10:50:00,32.83,32.83,32.75,32.77,77000.0,19.1696,19.1696,19.1229,19.1346,77000.0
2006-06-29 10:55:00,32.77,32.85,32.77,32.85,76700.0,19.1346,19.1813,19.1346,19.1813,76700.0
2006-06-29 11:00:00,32.85,32.96,32.83,32.94,139300.0,19.1813,19.2455,19.1696,19.2339,139300.0
2006-06-29 11:05:00,32.94,32.96,32.89,32.94,71300.0,19.2339,19.2455,19.2047,19.2339,71300.0
2006-06-29 11:10:00,32.93,32.97,32.87,32.87,85600.0,19.228,19.2514,19.193,19.193,85600.0
2006-06-29 11:15:00,32.88,32.92,32.87,32.89,87900.0,19.1988,19.2222,19.193,19.2047,87900.0
2006-06-29 11:20:00,32.87,32.9,32.87,32.88,40100.0,19.193,19.2105,19.193,19.1988,40100.0
2006-06-29 11:25:00,32.87,32.9,32.86,32.9,40500.0,19.193,19.2105,19.1871,19.2105,40500.0
2006-06-29 11:30:00,32.89,32.9,32.89,32.9,42400.0,19.2047,19.2105,19.2047,19.2105,42400.0
2006-06-29 11:35:00,32.89,32.9,32.82,32.87,94800.0,19.2047,19.2105,19.1638,19.193,94800.0
2006-06-29 11:40:00,32.88,32.89,32.86,32.87,49600.0,19.1988,19.2047,19.1871,19.193,49600.0
2006-06-29 11:45:00,32.86,32.87,32.86,32.87,18900.0,19.1871,19.193,19.1871,19.193,18900.0
2006-06-29 11:50:00,32.87,32.88,32.84,32.86,42400.0,19.193,19.1988,19.1755,19.1871,42400.0
2006-06-29 11:55:00,32.85,32.87,32.83,32.85,29000.0,19.1813,19.193,19.1696,19.1813,29000.0
2006-06-29 12:00:00,32.84,32.86,32.81,32.86,32200.0,19.1755,19.1871,19.158,19.1871,32200.0
2006-06-29 12:05:00,32.86,32.87,32.84,32.84,37800.0,19.1871,19.193,19.1755,19.1755,37800.0
2006-06-29 12:10:00,32.84,32.85,32.81,32.82,42400.0,19.1755,19.1813,19.158,19.1638,42400.0
2006-06-29 12:15:00,32.84,32.89,32.84,32.86,62200.0,19.1755,19.2047,19.1755,19.1871,62200.0
2006-06-29 12:20:00,32.86,32.88,32.85,32.86,49500.0,19.1871,19.1988,19.1813,19.1871,49500.0
2006-06-29 12:25:00,32.86,32.88,32.86,32.86,33700.0,19.1871,19.1988,19.1871,19.1871,33700.0
2006-06-29 12:30:00,32.85,32.87,32.84,32.87,35000.0,19.1813,19.193,19.1755,19.193,35000.0
2006-06-29 12:35:00,32.86,32.88,32.86,32.88,30600.0,19.1871,19.1988,19.1871,19.1988,30600.0
2006-06-29 12:40:00,32.87,32.9,32.87,32.9,49700.0,19.193,19.2105,19.193,19.2105,49700.0
2006-06-29 12:45:00,32.9,32.92,32.89,32.89,27500.0,19.2105,19.2222,19.2047,19.2047,27500.0
2006-06-29 12:50:00,32.89,32.92,32.89,32.91,96500.0,19.2047,19.2222,19.2047,19.2163,96500.0
2006-06-29 12:55:00,32.91,32.91,32.88,32.9,94600.0,19.2163,19.2163,19.1988,19.2105,94600.0
2006-06-29 13:00:00,32.89,32.92,32.88,32.91,51100.0,19.2047,19.2222,19.1988,19.2163,51100.0
2006-06-29 13:05:00,32.92,32.94,32.91,32.93,34600.0,19.2222,19.2339,19.2163,19.228,34600.0
2006-06-29 13:10:00,32.94,33.01,32.93,33.0,121000.0,19.2339,19.2747,19.228,19.2689,121000.0
2006-06-29 13:15:00,33.0,33.02,32.97,32.98,51600.0,19.2689,19.2806,19.2514,19.2572,51600.0
2006-06-29 13:20:00,32.97,33.01,32.97,32.99,45000.0,19.2514,19.2747,19.2514,19.2631,45000.0
2006-06-29 13:25:00,32.99,33.01,32.98,33.01,38800.0,19.2631,19.2747,19.2572,19.2747,38800.0
2006-06-29 13:30:00,33.0,33.02,33.0,33.01,42700.0,19.2689,19.2806,19.2689,19.2747,42700.0
2006-06-29 13:35:00,33.02,33.03,32.99,32.99,70000.0,19.2806,19.2864,19.2631,19.2631,70000.0
2006-06-29 13:40:00,33.0,33.0,32.87,33.0,44700.0,19.2689,19.2689,19.193,19.2689,44700.0
2006-06-29 13:45:00,33.0,33.04,32.99,33.03,91600.0,19.2689,19.2923,19.2631,19.2864,91600.0
2006-06-29 13:50:00,33.03,33.04,33.02,33.03,37900.0,19.2864,19.2923,19.2806,19.2864,37900.0
2006-06-29 13:55:00,33.03,33.04,33.0,33.02,35400.0,19.2864,19.2923,19.2689,19.2806,35400.0
2006-06-29 14:00:00,33.01,33.15,33.0,33.14,91700.0,19.2747,19.3565,19.2689,19.3506,91700.0
2006-06-29 14:05:00,33.14,33.2,33.13,33.2,120400.0,19.3506,19.3857,19.3448,19.3857,120400.0
2006-06-29 14:10:00,33.21,33.22,33.06,33.06,168800.0,19.3915,19.3974,19.3039,19.3039,168800.0
2006-06-29 14:15:00,33.07,33.29,33.07,33.27,182100.0,19.3098,19.4382,19.3098,19.4265,182100.0
2006-06-29 14:20:00,33.27,33.5,33.27,33.39,209900.0,19.4265,19.5608,19.4265,19.4966,209900.0
2006-06-29 14:25:00,33.41,33.44,33.18,33.18,210600.0,19.5083,19.5258,19.374,19.374,210600.0
2006-06-29 14:30:00,33.18,33.25,33.14,33.15,146800.0,19.374,19.4149,19.3506,19.3565,146800.0
2006-06-29 14:35:00,33.15,33.22,33.13,33.21,93600.0,19.3565,19.3974,19.3448,19.3915,93600.0
2006-06-29 14:40:00,33.21,33.23,33.15,33.22,141600.0,19.3915,19.4032,19.3565,19.3974,141600.0
2006-06-29 14:45:00,33.24,33.3,33.21,33.27,102000.0,19.409,19.4441,19.3915,19.4265,102000.0
2006-06-29 14:50:00,33.27,33.33,33.26,33.32,78500.0,19.4265,19.4616,19.4207,19.4557,78500.0
2006-06-29 14:55:00,33.32,33.36,33.26,33.26,71400.0,19.4557,19.4791,19.4207,19.4207,71400.0
2006-06-29 15:00:00,33.26,33.31,33.24,33.28,68700.0,19.4207,19.4499,19.409,19.4324,68700.0
2006-06-29 15:05:00,33.29,33.34,33.25,33.34,64100.0,19.4382,19.4674,19.4149,19.4674,64100.0
2006-06-29 15:10:00,33.34,33.4,33.32,33.33,105400.0,19.4674,19.5025,19.4557,19.4616,105400.0
2006-06-29 15:15:00,33.34,33.44,33.34,33.43,168900.0,19.4674,19.5258,19.4674,19.52,168900.0
2006-06-29 15:20:00,33.43,33.46,33.42,33.45,86300.0,19.52,19.5375,19.5141,19.5317,86300.0
2006-06-29 15:25:00,33.46,33.51,33.45,33.49,110100.0,19.5375,19.5667,19.5317,19.555,110100.0
2006-06-29 15:30:00,33.5,33.5,33.38,33.4,146000.0,19.5608,19.5608,19.4908,19.5025,146000.0
2006-06-29 15:35:00,33.4,33.42,33.36,33.37,124000.0,19.5025,19.5141,19.4791,19.4849,124000.0
2006-06-29 15:40:00,33.36,33.48,33.36,33.48,114600.0,19.4791,19.5492,19.4791,19.5492,114600.0
2006-06-29 15:45:00,33.48,33.6,33.47,33.58,282000.0,19.5492,19.6192,19.5433,19.6076,282000.0
2006-06-29 15:50:00,33.58,33.69,33.54,33.68,495300.0,19.6076,19.6718,19.5842,19.666,495300.0
2006-06-29 15:55:00,33.67,33.68,33.56,33.56,232300.0,19.6601,19.666,19.5959,19.5959,232300.0
2006-06-30 09:30:00,33.81,34.6,33.68,33.75,277700.0,19.7419,20.2031,19.666,19.7068,277700.0
2006-06-30 09:35:00,33.74,33.79,33.69,33.79,188800.0,19.701,19.7302,19.6718,19.7302,188800.0
2006-06-30 09:40:00,33.79,33.84,33.79,33.82,110100.0,19.7302,19.7594,19.7302,19.7477,110100.0
2006-06-30 09:45:00,33.83,33.9,33.82,33.86,123000.0,19.7535,19.7944,19.7477,19.7711,123000.0
2006-06-30 09:50:00,33.85,33.9,33.84,33.84,99800.0,19.7652,19.7944,19.7594,19.7594,99800.0
2006-06-30 09:55:00,33.85,33.86,33.78,33.82,123300.0,19.7652,19.7711,19.7243,19.7477,123300.0
2006-06-30 10:00:00,33.81,33.82,33.7,33.76,73500.0,19.7419,19.7477,19.6776,19.7127,73500.0
2006-06-30 10:05:00,33.75,33.77,33.73,33.77,65700.0,19.7068,19.7185,19.6951,19.7185,65700.0
2006-06-30 10:10:00,33.76,33.8,33.76,33.76,80400.0,19.7127,19.736,19.7127,19.7127,80400.0
2006-06-30 10:15:00,33.76,33.77,33.74,33.75,71300.0,19.7127,19.7185,19.701,19.7068,71300.0
2006-06-30 10:20:00,33.76,33.77,33.73,33.76,95100.0,19.7127,19.7185,19.6951,19.7127,95100.0
2006-06-30 10:25:00,33.76,33.79,33.76,33.78,52800.0,19.7127,19.7302,19.7127,19.7243,52800.0
2006-06-30 10:30:00,33.78,33.78,33.7,33.71,58800.0,19.7243,19.7243,19.6776,19.6835,58800.0
2006-06-30 10:35:00,33.7,33.76,33.69,33.76,68800.0,19.6776,19.7127,19.6718,19.7127,68800.0
2006-06-30 10:40:00,33.76,33.77,33.74,33.75,51800.0,19.7127,19.7185,19.701,19.7068,51800.0
2006-06-30 10:45:00,33.74,33.75,33.7,33.72,74900.0,19.701,19.7068,19.6776,19.6893,74900.0
2006-06-30 10:50:00,33.71,33.75,33.7,33.74,75300.0,19.6835,19.7068,19.6776,19.701,75300.0
2006-06-30 10:55:00,33.74,33.79,33.74,33.79,68700.0,19.701,19.7302,19.701,19.7302,68700.0
2006-06-30 11:00:00,33.79,33.8,33.74,33.75,53300.0,19.7302,19.736,19.701,19.7068,53300.0
2006-06-30 11:05:00,33.75,33.75,33.7,33.71,96500.0,19.7068,19.7068,19.6776,19.6835,96500.0
2006-06-30 11:10:00,33.71,33.72,33.69,33.7,58700.0,19.6835,19.6893,19.6718,19.6776,58700.0
2006-06-30 11:15:00,33.69,33.71,33.68,33.68,33200.0,19.6718,19.6835,19.666,19.666,33200.0
2006-06-30 11:20:00,33.68,33.78,33.67,33.77,66600.0,19.666,19.7243,19.6601,19.7185,66600.0
2006-06-30 11:25:00,33.77,33.79,33.73,33.74,70600.0,19.7185,19.7302,19.6951,19.701,70600.0
2006-06-30 11:30:00,33.74,33.75,33.71,33.72,31300.0,19.701,19.7068,19.6835,19.6893,31300.0
2006-06-30 11:35:00,33.73,33.74,33.68,33.7,46600.0,19.6951,19.701,19.666,19.6776,46600.0
2006-06-30 11:40:00,33.7,33.7,33.68,33.69,31000.0,19.6776,19.6776,19.666,19.6718,31000.0
2006-06-30 11:45:00,33.69,33.7,33.68,33.69,25000.0,19.6718,19.6776,19.666,19.6718,25000.0
2006-06-30 11:50:00,33.7,33.72,33.68,33.72,81700.0,19.6776,19.6893,19.666,19.6893,81700.0
2006-06-30 11:55:00,33.72,33.76,33.71,33.76,62100.0,19.6893,19.7127,19.6835,19.7127,62100.0
2006-06-30 12:00:00,33.76,33.79,33.75,33.77,21000.0,19.7127,19.7302,19.7068,19.7185,21000.0
2006-06-30 12:05:00,33.77,33.78,33.71,33.74,34900.0,19.7185,19.7243,19.6835,19.701,34900.0
2006-06-30 12:10:00,33.74,33.75,33.7,33.7,26900.0,19.701,19.7068,19.6776,19.6776,26900.0
2006-06-30 12:15:00,33.71,33.72,33.7,33.71,34300.0,19.6835,19.6893,19.6776,19.6835,34300.0
2006-06-30 12:20:00,33.71,33.75,33.71,33.74,30000.0,19.6835,19.7068,19.6835,19.701,30000.0
2006-06-30 12:25:00,33.74,33.74,33.72,33.73,18800.0,19.701,19.701,19.6893,19.6951,18800.0
2006-06-30 12:30:00,33.74,33.74,33.7,33.71,32600.0,19.701,19.701,19.6776,19.6835,32600.0
2006-06-30 12:35:00,33.71,33.71,33.7,33.7,22300.0,19.6835,19.6835,19.6776,19.6776,22300.0
2006-06-30 12:40:00,33.71,33.73,33.7,33.72,17700.0,19.6835,19.6951,19.6776,19.6893,17700.0
2006-06-30 12:45:00,33.72,33.74,33.71,33.72,20500.0,19.6893,19.701,19.6835,19.6893,20500.0
2006-06-30 12:50:00,33.72,33.73,33.69,33.69,39300.0,19.6893,19.6951,19.6718,19.6718,39300.0
2006-06-30 12:55:00,33.69,33.71,33.69,33.71,59700.0,19.6718,19.6835,19.6718,19.6835,59700.0
2006-06-30 13:00:00,33.71,33.72,33.7,33.72,23600.0,19.6835,19.6893,19.6776,19.6893,23600.0
2006-06-30 13:05:00,33.71,33.72,33.7,33.72,40900.0,19.6835,19.6893,19.6776,19.6893,40900.0
2006-06-30 13:10:00,33.71,33.71,33.69,33.69,37000.0,19.6835,19.6835,19.6718,19.6718,37000.0
2006-06-30 13:15:00,33.69,33.72,33.69,33.72,39500.0,19.6718,19.6893,19.6718,19.6893,39500.0
2006-06-30 13:20:00,33.71,33.72,33.7,33.71,21900.0,19.6835,19.6893,19.6776,19.6835,21900.0
2006-06-30 13:25:00,33.7,33.72,33.7,33.72,22200.0,19.6776,19.6893,19.6776,19.6893,22200.0
2006-06-30 13:30:00,33.71,33.71,33.7,33.71,37700.0,19.6835,19.6835,19.6776,19.6835,37700.0
2006-06-30 13:35:00,33.71,33.71,33.7,33.7,63100.0,19.6835,19.6835,19.6776,19.6776,63100.0
2006-06-30 13:40:00,33.7,33.71,33.66,33.7,69600.0,19.6776,19.6835,19.6543,19.6776,69600.0
2006-06-30 13:45:00,33.71,33.73,33.7,33.71,26800.0,19.6835,19.6951,19.6776,19.6835,26800.0
2006-06-30 13:50:00,33.72,33.72,33.68,33.68,50300.0,19.6893,19.6893,19.666,19.666,50300.0
2006-06-30 13:55:00,33.68,33.69,33.68,33.69,34000.0,19.666,19.6718,19.666,19.6718,34000.0
2006-06-30 14:00:00,33.69,33.71,33.68,33.71,48900.0,19.6718,19.6835,19.666,19.6835,48900.0
2006-06-30 14:05:00,33.71,33.73,33.7,33.72,70200.0,19.6835,19.6951,19.6776,19.6893,70200.0
2006-06-30 14:10:00,33.72,33.79,33.72,33.78,71500.0,19.6893,19.7302,19.6893,19.7243,71500.0
2006-06-30 14:15:00,33.77,33.82,33.77,33.81,47800.0,19.7185,19.7477,19.7185,19.7419,47800.0
2006-06-30 14:20:00,33.81,33.84,33.79,33.84,83200.0,19.7419,19.7594,19.7302,19.7594,83200.0
2006-06-30 14:25:00,33.83,33.89,33.83,33.89,89700.0,19.7535,19.7886,19.7535,19.7886,89700.0
2006-06-30 14:30:00,33.89,33.89,33.87,33.87,42800.0,19.7886,19.7886,19.7769,19.7769,42800.0
2006-06-30 14:35:00,33.87,33.88,33.85,33.85,75100.0,19.7769,19.7827,19.7652,19.7652,75100.0
2006-06-30 14:40:00,33.85,33.86,33.85,33.85,28400.0,19.7652,19.7711,19.7652,19.7652,28400.0
2006-06-30 14:45:00,33.86,33.86,33.84,33.85,36300.0,19.7711,19.7711,19.7594,19.7652,36300.0
2006-06-30 14:50:00,33.84,33.85,33.84,33.85,43000.0,19.7594,19.7652,19.7594,19.7652,43000.0
2006-06-30 14:55:00,33.85,33.9,33.85,33.89,93900.0,19.7652,19.7944,19.7652,19.7886,93900.0
2006-06-30 15:00:00,33.88,33.89,33.86,33.87,56500.0,19.7827,19.7886,19.7711,19.7769,56500.0
2006-06-30 15:05:00,33.87,33.88,33.85,33.87,80900.0,19.7769,19.7827,19.7652,19.7769,80900.0
2006-06-30 15:10:00,33.88,33.88,33.82,33.82,37100.0,19.7827,19.7827,19.7477,19.7477,37100.0
2006-06-30 15:15:00,33.81,33.81,33.76,33.76,61100.0,19.7419,19.7419,19.7127,19.7127,61100.0
2006-06-30 15:20:00,33.77,33.77,33.71,33.71,80700.0,19.7185,19.7185,19.6835,19.6835,80700.0
2006-06-30 15:25:00,33.7,33.71,33.68,33.69,45300.0,19.6776,19.6835,19.666,19.6718,45300.0
2006-06-30 15:30:00,33.69,33.69,33.67,33.68,58600.0,19.6718,19.6718,19.6601,19.666,58600.0
2006-06-30 15:35:00,33.68,33.69,33.65,33.65,53500.0,19.666,19.6718,19.6484,19.6484,53500.0
2006-06-30 15:40:00,33.65,33.66,33.63,33.63,58400.0,19.6484,19.6543,19.6368,19.6368,58400.0
2006-06-30 15:45:00,33.63,33.69,33.63,33.66,99600.0,19.6368,19.6718,19.6368,19.6543,99600.0
2006-06-30 15:50:00,33.66,33.68,33.65,33.66,87400.0,19.6543,19.666,19.6484,19.6543,87400.0
2006-06-30 15:55:00,33.66,33.67,33.57,33.63,484600.0,19.6543,19.6601,19.6017,19.6368,484600.0
2006-07-03 09:30:00,33.7,33.85,33.68,33.82,106800.0,19.6776,19.7652,19.666,19.7477,106800.0
2006-07-03 09:35:00,33.81,33.81,33.63,33.65,46200.0,19.7419,19.7419,19.6368,19.6484,46200.0
2006-07-03 09:40:00,33.65,33.72,33.65,33.7,44100.0,19.6484,19.6893,19.6484,19.6776,44100.0
2006-07-03 09:45:00,33.71,33.79,33.69,33.74,57800.0,19.6835,19.7302,19.6718,19.701,57800.0
2006-07-03 09:50:00,33.75,33.76,33.69,33.69,53500.0,19.7068,19.7127,19.6718,19.6718,53500.0
2006-07-03 09:55:00,33.68,33.74,33.68,33.74,23600.0,19.666,19.701,19.666,19.701,23600.0
2006-07-03 10:00:00,33.74,33.75,33.69,33.71,45800.0,19.701,19.7068,19.6718,19.6835,45800.0
2006-07-03 10:05:00,33.72,33.77,33.7,33.76,20700.0,19.6893,19.7185,19.6776,19.7127,20700.0
2006-07-03 10:10:00,33.76,33.86,33.75,33.84,57700.0,19.7127,19.7711,19.7068,19.7594,57700.0
2006-07-03 10:15:00,33.82,33.86,33.82,33.82,25300.0,19.7477,19.7711,19.7477,19.7477,25300.0
2006-07-03 10:20:00,33.82,33.82,33.74,33.75,33700.0,19.7477,19.7477,19.701,19.7068,33700.0
2006-07-03 10:25:00,33.74,33.75,33.7,33.7,43000.0,19.701,19.7068,19.6776,19.6776,43000.0
2006-07-03 10:30:00,33.7,33.7,33.64,33.64,33200.0,19.6776,19.6776,19.6426,19.6426,33200.0
2006-07-03 10:35:00,33.64,33.65,33.62,33.62,23600.0,19.6426,19.6484,19.6309,19.6309,23600.0
2006-07-03 10:40:00,33.62,33.62,33.57,33.58,25400.0,19.6309,19.6309,19.6017,19.6076,25400.0
2006-07-03 10:45:00,33.58,33.59,33.58,33.59,24400.0,19.6076,19.6134,19.6076,19.6134,24400.0
2006-07-03 10:50:00,33.59,33.61,33.59,33.6,16500.0,19.6134,19.6251,19.6134,19.6192,16500.0
2006-07-03 10:55:00,33.61,33.66,33.61,33.66,40700.0,19.6251,19.6543,19.6251,19.6543,40700.0
2006-07-03 11:00:00,33.65,33.72,33.65,33.66,44900.0,19.6484,19.6893,19.6484,19.6543,44900.0
2006-07-03 11:05:00,33.67,33.69,33.65,33.68,30300.0,19.6601,19.6718,19.6484,19.666,30300.0
2006-07-03 11:10:00,33.67,33.68,33.64,33.65,14700.0,19.6601,19.666,19.6426,19.6484,14700.0
2006-07-03 11:15:00,33.65,33.65,33.62,33.64,28300.0,19.6484,19.6484,19.6309,19.6426,28300.0
2006-07-03 11:20:00,33.63,33.66,33.62,33.65,16600.0,19.6368,19.6543,19.6309,19.6484,16600.0
2006-07-03 11:25:00,33.65,33.66,33.65,33.65,16900.0,19.6484,19.6543,19.6484,19.6484,16900.0
2006-07-03 11:30:00,33.66,33.67,33.64,33.66,16500.0,19.6543,19.6601,19.6426,19.6543,16500.0
2006-07-03 11:35:00,33.65,33.68,33.65,33.68,27600.0,19.6484,19.666,19.6484,19.666,27600.0
2006-07-03 11:40:00,33.67,33.74,33.66,33.74,43000.0,19.6601,19.701,19.6543,19.701,43000.0
2006-07-03 11:45:00,33.74,33.76,33.74,33.75,16100.0,19.701,19.7127,19.701,19.7068,16100.0
2006-07-03 11:50:00,33.75,33.8,33.75,33.79,50500.0,19.7068,19.736,19.7068,19.7302,50500.0
2006-07-03 11:55:00,33.79,33.79,33.77,33.77,9900.0,19.7302,19.7302,19.7185,19.7185,9900.0
2006-07-03 12:00:00,33.78,33.81,33.77,33.81,25700.0,19.7243,19.7419,19.7185,19.7419,25700.0
2006-07-03 12:05:00,33.8,33.81,33.72,33.8,23400.0,19.736,19.7419,19.6893,19.736,23400.0
2006-07-03 12:10:00,33.79,33.8,33.79,33.8,13100.0,19.7302,19.736,19.7302,19.736,13100.0
2006-07-03 12:15:00,33.8,33.8,33.78,33.79,40400.0,19.736,19.736,19.7243,19.7302,40400.0
2006-07-03 12:20:00,33.79,33.79,33.77,33.78,34100.0,19.7302,19.7302,19.7185,19.7243,34100.0
2006-07-03 12:25:00,33.79,33.79,33.77,33.78,16100.0,19.7302,19.7302,19.7185,19.7243,16100.0
2006-07-03 12:30:00,33.78,33.79,33.78,33.79,20300.0,19.7243,19.7302,19.7243,19.7302,20300.0
2006-07-03 12:35:00,33.79,33.8,33.79,33.79,36700.0,19.7302,19.736,19.7302,19.7302,36700.0
2006-07-03 12:40:00,33.78,33.81,33.78,33.81,55600.0,19.7243,19.7419,19.7243,19.7419,55600.0
2006-07-03 12:45:00,33.81,33.88,33.81,33.88,58200.0,19.7419,19.7827,19.7419,19.7827,58200.0
2006-07-03 12:50:00,33.89,33.96,33.89,33.96,109700.0,19.7886,19.8294,19.7886,19.8294,109700.0
2006-07-03 12:55:00,33.96,34.0,33.79,33.98,113600.0,19.8294,19.8528,19.7302,19.8411,113600.0
2006-07-03 13:00:00,33.99,33.99,33.97,33.97,91800.0,19.847,19.847,19.8353,19.8353,91800.0
2006-07-03 13:05:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 13:10:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 13:15:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 13:20:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 13:25:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 13:30:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 13:35:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 13:40:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 13:45:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 13:50:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 13:55:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:00:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:05:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:10:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:15:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:20:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:25:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:30:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:35:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:40:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:45:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:50:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 14:55:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:00:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:05:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:10:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:15:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:20:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:25:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:30:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:35:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:40:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:45:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:50:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-03 15:55:00,33.97,33.97,33.97,33.97,0.0,19.8353,19.8353,19.8353,19.8353,0.0
2006-07-05 09:30:00,33.45,33.5,33.3,33.45,258800.0,19.5317,19.5608,19.4441,19.5317,258800.0
2006-07-05 09:35:00,33.45,33.53,33.42,33.53,51200.0,19.5317,19.5784,19.5141,19.5784,51200.0
2006-07-05 09:40:00,33.52,33.53,33.4,33.48,96700.0,19.5725,19.5784,19.5025,19.5492,96700.0
2006-07-05 09:45:00,33.48,33.49,33.42,33.46,50900.0,19.5492,19.555,19.5141,19.5375,50900.0
2006-07-05 09:50:00,33.46,33.53,33.44,33.51,44400.0,19.5375,19.5784,19.5258,19.5667,44400.0
2006-07-05 09:55:00,33.51,33.53,33.48,33.53,58100.0,19.5667,19.5784,19.5492,19.5784,58100.0
2006-07-05 10:00:00,33.52,33.52,33.45,33.46,25700.0,19.5725,19.5725,19.5317,19.5375,25700.0
2006-07-05 10:05:00,33.45,33.46,33.44,33.46,38800.0,19.5317,19.5375,19.5258,19.5375,38800.0
2006-07-05 10:10:00,33.46,33.52,33.45,33.5,26800.0,19.5375,19.5725,19.5317,19.5608,26800.0
2006-07-05 10:15:00,33.51,33.52,33.47,33.51,22600.0,19.5667,19.5725,19.5433,19.5667,22600.0
2006-07-05 10:20:00,33.5,33.51,33.47,33.5,28800.0,19.5608,19.5667,19.5433,19.5608,28800.0
2006-07-05 10:25:00,33.5,33.52,33.49,33.52,26300.0,19.5608,19.5725,19.555,19.5725,26300.0
2006-07-05 10:30:00,33.52,33.53,33.48,33.49,43300.0,19.5725,19.5784,19.5492,19.555,43300.0
2006-07-05 10:35:00,33.49,33.59,33.49,33.56,46300.0,19.555,19.6134,19.555,19.5959,46300.0
2006-07-05 10:40:00,33.56,33.56,33.53,33.54,28000.0,19.5959,19.5959,19.5784,19.5842,28000.0
2006-07-05 10:45:00,33.54,33.55,33.5,33.54,67200.0,19.5842,19.59,19.5608,19.5842,67200.0
2006-07-05 10:50:00,33.54,33.57,33.52,33.56,39800.0,19.5842,19.6017,19.5725,19.5959,39800.0
2006-07-05 10:55:00,33.56,33.56,33.48,33.5,26300.0,19.5959,19.5959,19.5492,19.5608,26300.0
2006-07-05 11:00:00,33.5,33.51,33.43,33.46,49200.0,19.5608,19.5667,19.52,19.5375,49200.0
2006-07-05 11:05:00,33.46,33.49,33.45,33.47,19100.0,19.5375,19.555,19.5317,19.5433,19100.0
2006-07-05 11:10:00,33.47,33.47,33.45,33.45,31800.0,19.5433,19.5433,19.5317,19.5317,31800.0
2006-07-05 11:15:00,33.45,33.45,33.38,33.39,42400.0,19.5317,19.5317,19.4908,19.4966,42400.0
2006-07-05 11:20:00,33.38,33.45,33.38,33.44,33000.0,19.4908,19.5317,19.4908,19.5258,33000.0
2006-07-05 11:25:00,33.42,33.45,33.38,33.38,32700.0,19.5141,19.5317,19.4908,19.4908,32700.0
2006-07-05 11:30:00,33.38,33.44,33.38,33.42,35400.0,19.4908,19.5258,19.4908,19.5141,35400.0
2006-07-05 11:35:00,33.44,33.49,33.42,33.49,31000.0,19.5258,19.555,19.5141,19.555,31000.0
2006-07-05 11:40:00,33.49,33.51,33.48,33.5,50500.0,19.555,19.5667,19.5492,19.5608,50500.0
2006-07-05 11:45:00,33.49,33.51,33.46,33.49,36000.0,19.555,19.5667,19.5375,19.555,36000.0
2006-07-05 11:50:00,33.49,33.51,33.49,33.51,22900.0,19.555,19.5667,19.555,19.5667,22900.0
2006-07-05 11:55:00,33.5,33.55,33.5,33.53,43300.0,19.5608,19.59,19.5608,19.5784,43300.0
2006-07-05 12:00:00,33.53,33.54,33.46,33.46,37700.0,19.5784,19.5842,19.5375,19.5375,37700.0
2006-07-05 12:05:00,33.46,33.47,33.41,33.43,37800.0,19.5375,19.5433,19.5083,19.52,37800.0
2006-07-05 12:10:00,33.42,33.45,33.41,33.43,26700.0,19.5141,19.5317,19.5083,19.52,26700.0
2006-07-05 12:15:00,33.43,33.44,33.4,33.41,26100.0,19.52,19.5258,19.5025,19.5083,26100.0
2006-07-05 12:20:00,33.4,33.41,33.39,33.4,26600.0,19.5025,19.5083,19.4966,19.5025,26600.0
2006-07-05 12:25:00,33.41,33.43,33.39,33.41,18900.0,19.5083,19.52,19.4966,19.5083,18900.0
2006-07-05 12:30:00,33.41,33.46,33.41,33.41,49100.0,19.5083,19.5375,19.5083,19.5083,49100.0
2006-07-05 12:35:00,33.42,33.42,33.38,33.39,29900.0,19.5141,19.5141,19.4908,19.4966,29900.0
2006-07-05 12:40:00,33.39,33.43,33.38,33.43,22500.0,19.4966,19.52,19.4908,19.52,22500.0
2006-07-05 12:45:00,33.43,33.46,33.43,33.45,23500.0,19.52,19.5375,19.52,19.5317,23500.0
2006-07-05 12:50:00,33.45,33.46,33.42,33.43,17600.0,19.5317,19.5375,19.5141,19.52,17600.0
2006-07-05 12:55:00,33.43,33.43,33.37,33.37,32400.0,19.52,19.52,19.4849,19.4849,32400.0
2006-07-05 13:00:00,33.37,33.39,33.36,33.37,31200.0,19.4849,19.4966,19.4791,19.4849,31200.0
2006-07-05 13:05:00,33.38,33.42,33.36,33.41,31400.0,19.4908,19.5141,19.4791,19.5083,31400.0
2006-07-05 13:10:00,33.4,33.45,33.4,33.45,18900.0,19.5025,19.5317,19.5025,19.5317,18900.0
2006-07-05 13:15:00,33.44,33.5,33.44,33.5,30800.0,19.5258,19.5608,19.5258,19.5608,30800.0
2006-07-05 13:20:00,33.5,33.52,33.46,33.47,49900.0,19.5608,19.5725,19.5375,19.5433,49900.0
2006-07-05 13:25:00,33.47,33.5,33.46,33.5,51300.0,19.5433,19.5608,19.5375,19.5608,51300.0
2006-07-05 13:30:00,33.49,33.57,33.48,33.57,70700.0,19.555,19.6017,19.5492,19.6017,70700.0
2006-07-05 13:35:00,33.59,33.6,33.57,33.6,41400.0,19.6134,19.6192,19.6017,19.6192,41400.0
2006-07-05 13:40:00,33.6,33.64,33.58,33.63,67900.0,19.6192,19.6426,19.6076,19.6368,67900.0
2006-07-05 13:45:00,33.64,33.68,33.63,33.65,72200.0,19.6426,19.666,19.6368,19.6484,72200.0
2006-07-05 13:50:00,33.64,33.64,33.62,33.63,27500.0,19.6426,19.6426,19.6309,19.6368,27500.0
2006-07-05 13:55:00,33.63,33.64,33.58,33.59,80200.0,19.6368,19.6426,19.6076,19.6134,80200.0
2006-07-05 14:00:00,33.58,33.63,33.57,33.62,34300.0,19.6076,19.6368,19.6017,19.6309,34300.0
2006-07-05 14:05:00,33.62,33.65,33.62,33.62,23000.0,19.6309,19.6484,19.6309,19.6309,23000.0
2006-07-05 14:10:00,33.64,33.64,33.61,33.63,28700.0,19.6426,19.6426,19.6251,19.6368,28700.0
2006-07-05 14:15:00,33.62,33.64,33.6,33.61,29600.0,19.6309,19.6426,19.6192,19.6251,29600.0
2006-07-05 14:20:00,33.61,33.65,33.6,33.64,38500.0,19.6251,19.6484,19.6192,19.6426,38500.0
2006-07-05 14:25:00,33.64,33.7,33.62,33.7,41100.0,19.6426,19.6776,19.6309,19.6776,41100.0
2006-07-05 14:30:00,33.72,33.82,33.7,33.82,130100.0,19.6893,19.7477,19.6776,19.7477,130100.0
2006-07-05 14:35:00,33.81,33.88,33.81,33.84,118200.0,19.7419,19.7827,19.7419,19.7594,118200.0
2006-07-05 14:40:00,33.84,33.86,33.79,33.79,38400.0,19.7594,19.7711,19.7302,19.7302,38400.0
2006-07-05 14:45:00,33.79,33.79,33.73,33.74,54800.0,19.7302,19.7302,19.6951,19.701,54800.0
2006-07-05 14:50:00,33.74,33.76,33.72,33.75,30600.0,19.701,19.7127,19.6893,19.7068,30600.0
2006-07-05 14:55:00,33.75,33.77,33.74,33.76,34100.0,19.7068,19.7185,19.701,19.7127,34100.0
2006-07-05 15:00:00,33.76,33.76,33.7,33.71,45700.0,19.7127,19.7127,19.6776,19.6835,45700.0
2006-07-05 15:05:00,33.71,33.72,33.68,33.68,38800.0,19.6835,19.6893,19.666,19.666,38800.0
2006-07-05 15:10:00,33.67,33.68,33.64,33.65,31000.0,19.6601,19.666,19.6426,19.6484,31000.0
2006-07-05 15:15:00,33.64,33.68,33.64,33.65,47200.0,19.6426,19.666,19.6426,19.6484,47200.0
2006-07-05 15:20:00,33.66,33.69,33.65,33.69,37600.0,19.6543,19.6718,19.6484,19.6718,37600.0
2006-07-05 15:25:00,33.69,33.72,33.68,33.7,75800.0,19.6718,19.6893,19.666,19.6776,75800.0
2006-07-05 15:30:00,33.7,33.7,33.6,33.6,135300.0,19.6776,19.6776,19.6192,19.6192,135300.0
2006-07-05 15:35:00,33.6,33.62,33.57,33.62,114100.0,19.6192,19.6309,19.6017,19.6309,114100.0
2006-07-05 15:40:00,33.61,33.64,33.58,33.64,74800.0,19.6251,19.6426,19.6076,19.6426,74800.0
2006-07-05 15:45:00,33.64,33.73,33.63,33.73,74100.0,19.6426,19.6951,19.6368,19.6951,74100.0
2006-07-05 15:50:00,33.72,33.8,33.72,33.78,162400.0,19.6893,19.736,19.6893,19.7243,162400.0
2006-07-05 15:55:00,33.78,33.79,33.71,33.73,248000.0,19.7243,19.7302,19.6835,19.6951,248000.0
2006-07-06 09:30:00,33.72,33.8,33.67,33.75,108400.0,19.6893,19.736,19.6601,19.7068,108400.0
2006-07-06 09:35:00,33.76,33.78,33.72,33.76,52700.0,19.7127,19.7243,19.6893,19.7127,52700.0
2006-07-06 09:40:00,33.77,33.77,33.6,33.67,57700.0,19.7185,19.7185,19.6192,19.6601,57700.0
2006-07-06 09:45:00,33.68,33.69,33.6,33.62,35900.0,19.666,19.6718,19.6192,19.6309,35900.0
2006-07-06 09:50:00,33.62,33.68,33.59,33.63,31000.0,19.6309,19.666,19.6134,19.6368,31000.0
2006-07-06 09:55:00,33.64,33.69,33.57,33.68,40600.0,19.6426,19.6718,19.6017,19.666,40600.0
2006-07-06 10:00:00,33.65,33.74,33.65,33.68,48100.0,19.6484,19.701,19.6484,19.666,48100.0
2006-07-06 10:05:00,33.68,33.78,33.65,33.75,44200.0,19.666,19.7243,19.6484,19.7068,44200.0
2006-07-06 10:10:00,33.72,33.77,33.68,33.77,55200.0,19.6893,19.7185,19.666,19.7185,55200.0
2006-07-06 10:15:00,33.77,33.8,33.75,33.75,36900.0,19.7185,19.736,19.7068,19.7068,36900.0
2006-07-06 10:20:00,33.75,33.83,33.73,33.8,54300.0,19.7068,19.7535,19.6951,19.736,54300.0
2006-07-06 10:25:00,33.79,33.84,33.73,33.73,47600.0,19.7302,19.7594,19.6951,19.6951,47600.0
2006-07-06 10:30:00,33.72,33.79,33.7,33.71,69900.0,19.6893,19.7302,19.6776,19.6835,69900.0
2006-07-06 10:35:00,33.71,33.76,33.69,33.75,72800.0,19.6835,19.7127,19.6718,19.7068,72800.0
2006-07-06 10:40:00,33.74,33.76,33.7,33.71,70200.0,19.701,19.7127,19.6776,19.6835,70200.0
2006-07-06 10:45:00,33.71,33.75,33.7,33.74,32600.0,19.6835,19.7068,19.6776,19.701,32600.0
2006-07-06 10:50:00,33.72,33.74,33.7,33.72,45900.0,19.6893,19.701,19.6776,19.6893,45900.0
2006-07-06 10:55:00,33.72,33.78,33.7,33.71,91000.0,19.6893,19.7243,19.6776,19.6835,91000.0
2006-07-06 11:00:00,33.71,33.74,33.68,33.69,48800.0,19.6835,19.701,19.666,19.6718,48800.0
2006-07-06 11:05:00,33.69,33.71,33.66,33.66,41300.0,19.6718,19.6835,19.6543,19.6543,41300.0
2006-07-06 11:10:00,33.65,33.72,33.65,33.71,56600.0,19.6484,19.6893,19.6484,19.6835,56600.0
2006-07-06 11:15:00,33.7,33.73,33.69,33.7,38900.0,19.6776,19.6951,19.6718,19.6776,38900.0
2006-07-06 11:20:00,33.7,33.71,33.64,33.65,59700.0,19.6776,19.6835,19.6426,19.6484,59700.0
2006-07-06 11:25:00,33.66,33.66,33.64,33.66,55700.0,19.6543,19.6543,19.6426,19.6543,55700.0
2006-07-06 11:30:00,33.65,33.66,33.62,33.64,37300.0,19.6484,19.6543,19.6309,19.6426,37300.0
2006-07-06 11:35:00,33.64,33.66,33.61,33.61,10600.0,19.6426,19.6543,19.6251,19.6251,10600.0
2006-07-06 11:40:00,33.61,33.64,33.61,33.63,13100.0,19.6251,19.6426,19.6251,19.6368,13100.0
2006-07-06 11:45:00,33.64,33.64,33.62,33.62,14600.0,19.6426,19.6426,19.6309,19.6309,14600.0
2006-07-06 11:50:00,33.63,33.63,33.6,33.6,50400.0,19.6368,19.6368,19.6192,19.6192,50400.0
2006-07-06 11:55:00,33.6,33.62,33.57,33.58,36600.0,19.6192,19.6309,19.6017,19.6076,36600.0
2006-07-06 12:00:00,33.57,33.62,33.55,33.61,44600.0,19.6017,19.6309,19.59,19.6251,44600.0
2006-07-06 12:05:00,33.61,33.62,33.6,33.62,18200.0,19.6251,19.6309,19.6192,19.6309,18200.0
2006-07-06 12:10:00,33.61,33.62,33.6,33.61,26000.0,19.6251,19.6309,19.6192,19.6251,26000.0
2006-07-06 12:15:00,33.61,33.61,33.54,33.57,69500.0,19.6251,19.6251,19.5842,19.6017,69500.0
2006-07-06 12:20:00,33.56,33.58,33.55,33.57,53200.0,19.5959,19.6076,19.59,19.6017,53200.0
2006-07-06 12:25:00,33.57,33.63,33.57,33.61,32800.0,19.6017,19.6368,19.6017,19.6251,32800.0
2006-07-06 12:30:00,33.61,33.63,33.6,33.63,59500.0,19.6251,19.6368,19.6192,19.6368,59500.0
2006-07-06 12:35:00,33.62,33.62,33.6,33.6,10300.0,19.6309,19.6309,19.6192,19.6192,10300.0
2006-07-06 12:40:00,33.6,33.6,33.57,33.58,23600.0,19.6192,19.6192,19.6017,19.6076,23600.0
2006-07-06 12:45:00,33.57,33.6,33.57,33.58,26500.0,19.6017,19.6192,19.6017,19.6076,26500.0
2006-07-06 12:50:00,33.59,33.62,33.58,33.61,55300.0,19.6134,19.6309,19.6076,19.6251,55300.0
2006-07-06 12:55:00,33.62,33.62,33.55,33.56,18100.0,19.6309,19.6309,19.59,19.5959,18100.0
2006-07-06 13:00:00,33.56,33.59,33.55,33.57,28200.0,19.5959,19.6134,19.59,19.6017,28200.0
2006-07-06 13:05:00,33.57,33.6,33.56,33.59,28900.0,19.6017,19.6192,19.5959,19.6134,28900.0
2006-07-06 13:10:00,33.59,33.61,33.57,33.58,19900.0,19.6134,19.6251,19.6017,19.6076,19900.0
2006-07-06 13:15:00,33.57,33.59,33.57,33.59,11300.0,19.6017,19.6134,19.6017,19.6134,11300.0
2006-07-06 13:20:00,33.59,33.6,33.57,33.58,9300.0,19.6134,19.6192,19.6017,19.6076,9300.0
2006-07-06 13:25:00,33.59,33.6,33.56,33.58,19400.0,19.6134,19.6192,19.5959,19.6076,19400.0
2006-07-06 13:30:00,33.6,33.64,33.6,33.64,53800.0,19.6192,19.6426,19.6192,19.6426,53800.0
2006-07-06 13:35:00,33.63,33.63,33.6,33.6,17300.0,19.6368,19.6368,19.6192,19.6192,17300.0
2006-07-06 13:40:00,33.61,33.65,33.61,33.65,24800.0,19.6251,19.6484,19.6251,19.6484,24800.0
2006-07-06 13:45:00,33.64,33.65,33.62,33.62,19200.0,19.6426,19.6484,19.6309,19.6309,19200.0
2006-07-06 13:50:00,33.62,33.63,33.6,33.6,9000.0,19.6309,19.6368,19.6192,19.6192,9000.0
2006-07-06 13:55:00,33.6,33.6,33.56,33.56,34800.0,19.6192,19.6192,19.5959,19.5959,34800.0
2006-07-06 14:00:00,33.56,33.58,33.55,33.58,39900.0,19.5959,19.6076,19.59,19.6076,39900.0
2006-07-06 14:05:00,33.58,33.58,33.53,33.55,28400.0,19.6076,19.6076,19.5784,19.59,28400.0
2006-07-06 14:10:00,33.53,33.54,33.5,33.5,30500.0,19.5784,19.5842,19.5608,19.5608,30500.0
2006-07-06 14:15:00,33.5,33.51,33.49,33.51,28300.0,19.5608,19.5667,19.555,19.5667,28300.0
2006-07-06 14:20:00,33.51,33.53,33.5,33.51,31200.0,19.5667,19.5784,19.5608,19.5667,31200.0
2006-07-06 14:25:00,33.51,33.53,33.5,33.52,15600.0,19.5667,19.5784,19.5608,19.5725,15600.0
2006-07-06 14:30:00,33.53,33.53,33.43,33.45,48200.0,19.5784,19.5784,19.52,19.5317,48200.0
2006-07-06 14:35:00,33.46,33.51,33.45,33.49,44700.0,19.5375,19.5667,19.5317,19.555,44700.0
2006-07-06 14:40:00,33.49,33.5,33.45,33.46,34300.0,19.555,19.5608,19.5317,19.5375,34300.0
2006-07-06 14:45:00,33.45,33.48,33.45,33.47,24900.0,19.5317,19.5492,19.5317,19.5433,24900.0
2006-07-06 14:50:00,33.48,33.49,33.47,33.49,18600.0,19.5492,19.555,19.5433,19.555,18600.0
2006-07-06 14:55:00,33.49,33.53,33.49,33.5,36300.0,19.555,19.5784,19.555,19.5608,36300.0
2006-07-06 15:00:00,33.49,33.5,33.45,33.5,74000.0,19.555,19.5608,19.5317,19.5608,74000.0
2006-07-06 15:05:00,33.51,33.56,33.51,33.53,36300.0,19.5667,19.5959,19.5667,19.5784,36300.0
2006-07-06 15:10:00,33.53,33.55,33.5,33.55,37200.0,19.5784,19.59,19.5608,19.59,37200.0
2006-07-06 15:15:00,33.54,33.6,33.54,33.59,55200.0,19.5842,19.6192,19.5842,19.6134,55200.0
2006-07-06 15:20:00,33.59,33.63,33.58,33.62,30700.0,19.6134,19.6368,19.6076,19.6309,30700.0
2006-07-06 15:25:00,33.62,33.63,33.59,33.6,43200.0,19.6309,19.6368,19.6134,19.6192,43200.0
2006-07-06 15:30:00,33.6,33.63,33.57,33.63,64500.0,19.6192,19.6368,19.6017,19.6368,64500.0
2006-07-06 15:35:00,33.62,33.63,33.61,33.62,28800.0,19.6309,19.6368,19.6251,19.6309,28800.0
2006-07-06 15:40:00,33.62,33.71,33.62,33.71,84200.0,19.6309,19.6835,19.6309,19.6835,84200.0
2006-07-06 15:45:00,33.69,33.71,33.64,33.65,87700.0,19.6718,19.6835,19.6426,19.6484,87700.0
2006-07-06 15:50:00,33.64,33.67,33.63,33.67,98200.0,19.6426,19.6601,19.6368,19.6601,98200.0
2006-07-06 15:55:00,33.66,33.69,33.64,33.67,154700.0,19.6543,19.6718,19.6426,19.6601,154700.0
2006-07-07 09:30:00,33.52,33.62,33.29,33.52,121500.0,19.5725,19.6309,19.4382,19.5725,121500.0
2006-07-07 09:35:00,33.53,33.55,33.36,33.49,57000.0,19.5784,19.59,19.4791,19.555,57000.0
2006-07-07 09:40:00,33.49,33.49,33.36,33.38,66200.0,19.555,19.555,19.4791,19.4908,66200.0
2006-07-07 09:45:00,33.37,33.46,33.36,33.45,68400.0,19.4849,19.5375,19.4791,19.5317,68400.0
2006-07-07 09:50:00,33.46,33.51,33.42,33.46,64900.0,19.5375,19.5667,19.5141,19.5375,64900.0
2006-07-07 09:55:00,33.46,33.51,33.44,33.5,37500.0,19.5375,19.5667,19.5258,19.5608,37500.0
2006-07-07 10:00:00,33.49,33.51,33.46,33.48,39700.0,19.555,19.5667,19.5375,19.5492,39700.0
2006-07-07 10:05:00,33.48,33.63,33.47,33.63,44200.0,19.5492,19.6368,19.5433,19.6368,44200.0
2006-07-07 10:10:00,33.63,33.71,33.62,33.64,84300.0,19.6368,19.6835,19.6309,19.6426,84300.0
2006-07-07 10:15:00,33.64,33.7,33.59,33.61,49800.0,19.6426,19.6776,19.6134,19.6251,49800.0
2006-07-07 10:20:00,33.58,33.64,33.55,33.56,49500.0,19.6076,19.6426,19.59,19.5959,49500.0
2006-07-07 10:25:00,33.56,33.61,33.55,33.57,40600.0,19.5959,19.6251,19.59,19.6017,40600.0
2006-07-07 10:30:00,33.56,33.57,33.45,33.46,64100.0,19.5959,19.6017,19.5317,19.5375,64100.0
2006-07-07 10:35:00,33.46,33.47,33.38,33.43,105100.0,19.5375,19.5433,19.4908,19.52,105100.0
2006-07-07 10:40:00,33.44,33.45,33.38,33.39,36000.0,19.5258,19.5317,19.4908,19.4966,36000.0
2006-07-07 10:45:00,33.39,33.41,33.39,33.4,60600.0,19.4966,19.5083,19.4966,19.5025,60600.0
2006-07-07 10:50:00,33.4,33.45,33.4,33.44,52000.0,19.5025,19.5317,19.5025,19.5258,52000.0
2006-07-07 10:55:00,33.43,33.44,33.38,33.39,32000.0,19.52,19.5258,19.4908,19.4966,32000.0
2006-07-07 11:00:00,33.38,33.41,33.36,33.37,38000.0,19.4908,19.5083,19.4791,19.4849,38000.0
2006-07-07 11:05:00,33.37,33.42,33.37,33.39,48600.0,19.4849,19.5141,19.4849,19.4966,48600.0
2006-07-07 11:10:00,33.39,33.4,33.36,33.38,20400.0,19.4966,19.5025,19.4791,19.4908,20400.0
2006-07-07 11:15:00,33.37,33.38,33.36,33.36,41500.0,19.4849,19.4908,19.4791,19.4791,41500.0
2006-07-07 11:20:00,33.36,33.37,33.35,33.36,54700.0,19.4791,19.4849,19.4733,19.4791,54700.0
2006-07-07 11:25:00,33.35,33.38,33.34,33.38,42500.0,19.4733,19.4908,19.4674,19.4908,42500.0
2006-07-07 11:30:00,33.36,33.44,33.35,33.41,60600.0,19.4791,19.5258,19.4733,19.5083,60600.0
2006-07-07 11:35:00,33.41,33.46,33.41,33.44,73100.0,19.5083,19.5375,19.5083,19.5258,73100.0
2006-07-07 11:40:00,33.43,33.51,33.43,33.45,72700.0,19.52,19.5667,19.52,19.5317,72700.0
2006-07-07 11:45:00,33.45,33.46,33.42,33.42,18700.0,19.5317,19.5375,19.5141,19.5141,18700.0
2006-07-07 11:50:00,33.41,33.42,33.38,33.38,31700.0,19.5083,19.5141,19.4908,19.4908,31700.0
2006-07-07 11:55:00,33.39,33.39,33.36,33.36,36400.0,19.4966,19.4966,19.4791,19.4791,36400.0
2006-07-07 12:00:00,33.36,33.37,33.35,33.36,27000.0,19.4791,19.4849,19.4733,19.4791,27000.0
2006-07-07 12:05:00,33.35,33.38,33.34,33.36,49700.0,19.4733,19.4908,19.4674,19.4791,49700.0
2006-07-07 12:10:00,33.34,33.36,33.33,33.33,33300.0,19.4674,19.4791,19.4616,19.4616,33300.0
2006-07-07 12:15:00,33.33,33.34,33.32,33.33,14300.0,19.4616,19.4674,19.4557,19.4616,14300.0
2006-07-07 12:20:00,33.33,33.38,33.32,33.36,40600.0,19.4616,19.4908,19.4557,19.4791,40600.0
2006-07-07 12:25:00,33.37,33.39,33.34,33.35,27200.0,19.4849,19.4966,19.4674,19.4733,27200.0
2006-07-07 12:30:00,33.35,33.43,33.35,33.42,45900.0,19.4733,19.52,19.4733,19.5141,45900.0
2006-07-07 12:35:00,33.42,33.44,33.41,33.42,17300.0,19.5141,19.5258,19.5083,19.5141,17300.0
2006-07-07 12:40:00,33.42,33.43,33.38,33.38,35300.0,19.5141,19.52,19.4908,19.4908,35300.0
2006-07-07 12:45:00,33.38,33.41,33.38,33.4,52900.0,19.4908,19.5083,19.4908,19.5025,52900.0
2006-07-07 12:50:00,33.39,33.4,33.35,33.36,21900.0,19.4966,19.5025,19.4733,19.4791,21900.0
2006-07-07 12:55:00,33.36,33.37,33.36,33.36,37200.0,19.4791,19.4849,19.4791,19.4791,37200.0
2006-07-07 13:00:00,33.36,33.39,33.35,33.35,70900.0,19.4791,19.4966,19.4733,19.4733,70900.0
2006-07-07 13:05:00,33.35,33.36,33.34,33.34,28100.0,19.4733,19.4791,19.4674,19.4674,28100.0
2006-07-07 13:10:00,33.34,33.35,33.29,33.31,46700.0,19.4674,19.4733,19.4382,19.4499,46700.0
2006-07-07 13:15:00,33.32,33.33,33.25,33.25,48300.0,19.4557,19.4616,19.4149,19.4149,48300.0
2006-07-07 13:20:00,33.26,33.27,33.24,33.25,17100.0,19.4207,19.4265,19.409,19.4149,17100.0
2006-07-07 13:25:00,33.25,33.26,33.24,33.26,30900.0,19.4149,19.4207,19.409,19.4207,30900.0
2006-07-07 13:30:00,33.25,33.33,33.23,33.29,77400.0,19.4149,19.4616,19.4032,19.4382,77400.0
2006-07-07 13:35:00,33.29,33.3,33.26,33.27,23400.0,19.4382,19.4441,19.4207,19.4265,23400.0
2006-07-07 13:40:00,33.28,33.28,33.26,33.27,10800.0,19.4324,19.4324,19.4207,19.4265,10800.0
2006-07-07 13:45:00,33.27,33.29,33.26,33.27,24200.0,19.4265,19.4382,19.4207,19.4265,24200.0
2006-07-07 13:50:00,33.27,33.3,33.26,33.29,32800.0,19.4265,19.4441,19.4207,19.4382,32800.0
2006-07-07 13:55:00,33.29,33.34,33.27,33.33,38900.0,19.4382,19.4674,19.4265,19.4616,38900.0
2006-07-07 14:00:00,33.33,33.34,33.3,33.34,21300.0,19.4616,19.4674,19.4441,19.4674,21300.0
2006-07-07 14:05:00,33.34,33.34,33.31,33.31,30100.0,19.4674,19.4674,19.4499,19.4499,30100.0
2006-07-07 14:10:00,33.31,33.36,33.31,33.35,35800.0,19.4499,19.4791,19.4499,19.4733,35800.0
2006-07-07 14:15:00,33.35,33.4,33.33,33.33,64000.0,19.4733,19.5025,19.4616,19.4616,64000.0
2006-07-07 14:20:00,33.33,33.34,33.32,33.33,34100.0,19.4616,19.4674,19.4557,19.4616,34100.0
2006-07-07 14:25:00,33.34,33.36,33.33,33.35,18800.0,19.4674,19.4791,19.4616,19.4733,18800.0
2006-07-07 14:30:00,33.35,33.36,33.31,33.31,42800.0,19.4733,19.4791,19.4499,19.4499,42800.0
2006-07-07 14:35:00,33.31,33.32,33.28,33.28,47500.0,19.4499,19.4557,19.4324,19.4324,47500.0
2006-07-07 14:40:00,33.27,33.29,33.26,33.27,65500.0,19.4265,19.4382,19.4207,19.4265,65500.0
2006-07-07 14:45:00,33.28,33.28,33.24,33.27,39200.0,19.4324,19.4324,19.409,19.4265,39200.0
2006-07-07 14:50:00,33.27,33.27,33.21,33.22,28800.0,19.4265,19.4265,19.3915,19.3974,28800.0
2006-07-07 14:55:00,33.22,33.24,33.19,33.21,67500.0,19.3974,19.409,19.3798,19.3915,67500.0
2006-07-07 15:00:00,33.21,33.22,33.18,33.21,51300.0,19.3915,19.3974,19.374,19.3915,51300.0
2006-07-07 15:05:00,33.21,33.22,33.21,33.21,37400.0,19.3915,19.3974,19.3915,19.3915,37400.0
2006-07-07 15:10:00,33.21,33.23,33.17,33.19,69400.0,19.3915,19.4032,19.3682,19.3798,69400.0
2006-07-07 15:15:00,33.19,33.2,33.16,33.17,60000.0,19.3798,19.3857,19.3623,19.3682,60000.0
2006-07-07 15:20:00,33.17,33.19,33.14,33.17,76200.0,19.3682,19.3798,19.3506,19.3682,76200.0
2006-07-07 15:25:00,33.18,33.2,33.17,33.17,30700.0,19.374,19.3857,19.3682,19.3682,30700.0
2006-07-07 15:30:00,33.17,33.24,33.17,33.23,48600.0,19.3682,19.409,19.3682,19.4032,48600.0
2006-07-07 15:35:00,33.23,33.24,33.19,33.21,35300.0,19.4032,19.409,19.3798,19.3915,35300.0
2006-07-07 15:40:00,33.2,33.23,33.2,33.21,70300.0,19.3857,19.4032,19.3857,19.3915,70300.0
2006-07-07 15:45:00,33.22,33.22,33.15,33.15,82000.0,19.3974,19.3974,19.3565,19.3565,82000.0
2006-07-07 15:50:00,33.14,33.16,33.09,33.12,215600.0,19.3506,19.3623,19.3214,19.339,215600.0
2006-07-07 15:55:00,33.12,33.19,33.12,33.15,176300.0,19.339,19.3798,19.339,19.3565,176300.0
2006-07-10 09:30:00,33.5,33.7,33.5,33.6,133300.0,19.5608,19.6776,19.5608,19.6192,133300.0
2006-07-10 09:35:00,33.6,33.62,33.55,33.58,58700.0,19.6192,19.6309,19.59,19.6076,58700.0
2006-07-10 09:40:00,33.59,33.67,33.57,33.59,63600.0,19.6134,19.6601,19.6017,19.6134,63600.0
2006-07-10 09:45:00,33.59,33.62,33.55,33.57,21600.0,19.6134,19.6309,19.59,19.6017,21600.0
2006-07-10 09:50:00,33.59,33.66,33.57,33.58,33000.0,19.6134,19.6543,19.6017,19.6076,33000.0
2006-07-10 09:55:00,33.58,33.63,33.56,33.62,42500.0,19.6076,19.6368,19.5959,19.6309,42500.0
2006-07-10 10:00:00,33.62,33.65,33.61,33.62,173100.0,19.6309,19.6484,19.6251,19.6309,173100.0
2006-07-10 10:05:00,33.62,33.67,33.62,33.65,25600.0,19.6309,19.6601,19.6309,19.6484,25600.0
2006-07-10 10:10:00,33.66,33.66,33.54,33.54,58100.0,19.6543,19.6543,19.5842,19.5842,58100.0
2006-07-10 10:15:00,33.53,33.53,33.45,33.47,42200.0,19.5784,19.5784,19.5317,19.5433,42200.0
2006-07-10 10:20:00,33.47,33.53,33.41,33.42,38600.0,19.5433,19.5784,19.5083,19.5141,38600.0
2006-07-10 10:25:00,33.41,33.52,33.4,33.5,57400.0,19.5083,19.5725,19.5025,19.5608,57400.0
2006-07-10 10:30:00,33.5,33.52,33.39,33.41,43500.0,19.5608,19.5725,19.4966,19.5083,43500.0
2006-07-10 10:35:00,33.41,33.46,33.4,33.44,26900.0,19.5083,19.5375,19.5025,19.5258,26900.0
2006-07-10 10:40:00,33.44,33.44,33.4,33.43,13800.0,19.5258,19.5258,19.5025,19.52,13800.0
2006-07-10 10:45:00,33.44,33.46,33.43,33.46,17200.0,19.5258,19.5375,19.52,19.5375,17200.0
2006-07-10 10:50:00,33.46,33.5,33.46,33.5,17100.0,19.5375,19.5608,19.5375,19.5608,17100.0
2006-07-10 10:55:00,33.5,33.55,33.5,33.52,23600.0,19.5608,19.59,19.5608,19.5725,23600.0
2006-07-10 11:00:00,33.52,33.52,33.48,33.49,17600.0,19.5725,19.5725,19.5492,19.555,17600.0
2006-07-10 11:05:00,33.49,33.51,33.48,33.5,12800.0,19.555,19.5667,19.5492,19.5608,12800.0
2006-07-10 11:10:00,33.51,33.51,33.5,33.51,13900.0,19.5667,19.5667,19.5608,19.5667,13900.0
2006-07-10 11:15:00,33.52,33.58,33.51,33.57,24800.0,19.5725,19.6076,19.5667,19.6017,24800.0
2006-07-10 11:20:00,33.57,33.61,33.57,33.59,15300.0,19.6017,19.6251,19.6017,19.6134,15300.0
2006-07-10 11:25:00,33.59,33.64,33.58,33.63,21300.0,19.6134,19.6426,19.6076,19.6368,21300.0
2006-07-10 11:30:00,33.64,33.65,33.61,33.62,44600.0,19.6426,19.6484,19.6251,19.6309,44600.0
2006-07-10 11:35:00,33.62,33.62,33.6,33.61,18000.0,19.6309,19.6309,19.6192,19.6251,18000.0
2006-07-10 11:40:00,33.61,33.65,33.61,33.65,22200.0,19.6251,19.6484,19.6251,19.6484,22200.0
2006-07-10 11:45:00,33.66,33.7,33.65,33.7,47400.0,19.6543,19.6776,19.6484,19.6776,47400.0
2006-07-10 11:50:00,33.69,33.71,33.69,33.71,25900.0,19.6718,19.6835,19.6718,19.6835,25900.0
2006-07-10 11:55:00,33.7,33.75,33.7,33.75,38300.0,19.6776,19.7068,19.6776,19.7068,38300.0
2006-07-10 12:00:00,33.75,33.75,33.72,33.75,36100.0,19.7068,19.7068,19.6893,19.7068,36100.0
2006-07-10 12:05:00,33.74,33.77,33.73,33.76,21300.0,19.701,19.7185,19.6951,19.7127,21300.0
2006-07-10 12:10:00,33.76,33.77,33.7,33.71,35800.0,19.7127,19.7185,19.6776,19.6835,35800.0
2006-07-10 12:15:00,33.71,33.79,33.71,33.78,15600.0,19.6835,19.7302,19.6835,19.7243,15600.0
2006-07-10 12:20:00,33.78,33.8,33.77,33.79,14400.0,19.7243,19.736,19.7185,19.7302,14400.0
2006-07-10 12:25:00,33.79,33.83,33.79,33.83,20600.0,19.7302,19.7535,19.7302,19.7535,20600.0
2006-07-10 12:30:00,33.82,33.86,33.82,33.86,27300.0,19.7477,19.7711,19.7477,19.7711,27300.0
2006-07-10 12:35:00,33.86,33.88,33.85,33.87,19700.0,19.7711,19.7827,19.7652,19.7769,19700.0
2006-07-10 12:40:00,33.88,33.88,33.84,33.86,35100.0,19.7827,19.7827,19.7594,19.7711,35100.0
2006-07-10 12:45:00,33.86,33.89,33.86,33.87,11600.0,19.7711,19.7886,19.7711,19.7769,11600.0
2006-07-10 12:50:00,33.87,33.88,33.85,33.87,27200.0,19.7769,19.7827,19.7652,19.7769,27200.0
2006-07-10 12:55:00,33.87,33.87,33.84,33.85,18700.0,19.7769,19.7769,19.7594,19.7652,18700.0
2006-07-10 13:00:00,33.84,33.84,33.77,33.77,53300.0,19.7594,19.7594,19.7185,19.7185,53300.0
2006-07-10 13:05:00,33.78,33.78,33.68,33.68,96400.0,19.7243,19.7243,19.666,19.666,96400.0
2006-07-10 13:10:00,33.7,33.71,33.69,33.7,18000.0,19.6776,19.6835,19.6718,19.6776,18000.0
2006-07-10 13:15:00,33.7,33.7,33.67,33.68,16300.0,19.6776,19.6776,19.6601,19.666,16300.0
2006-07-10 13:20:00,33.68,33.7,33.67,33.69,38400.0,19.666,19.6776,19.6601,19.6718,38400.0
2006-07-10 13:25:00,33.7,33.72,33.7,33.72,33100.0,19.6776,19.6893,19.6776,19.6893,33100.0
2006-07-10 13:30:00,33.72,33.73,33.66,33.68,63900.0,19.6893,19.6951,19.6543,19.666,63900.0
2006-07-10 13:35:00,33.68,33.7,33.66,33.69,33800.0,19.666,19.6776,19.6543,19.6718,33800.0
2006-07-10 13:40:00,33.69,33.7,33.68,33.7,31800.0,19.6718,19.6776,19.666,19.6776,31800.0
2006-07-10 13:45:00,33.7,33.7,33.69,33.7,29400.0,19.6776,19.6776,19.6718,19.6776,29400.0
2006-07-10 13:50:00,33.7,33.7,33.69,33.7,84300.0,19.6776,19.6776,19.6718,19.6776,84300.0
2006-07-10 13:55:00,33.7,33.7,33.67,33.69,52700.0,19.6776,19.6776,19.6601,19.6718,52700.0
2006-07-10 14:00:00,33.69,33.75,33.69,33.75,48100.0,19.6718,19.7068,19.6718,19.7068,48100.0
2006-07-10 14:05:00,33.75,33.82,33.75,33.79,80100.0,19.7068,19.7477,19.7068,19.7302,80100.0
2006-07-10 14:10:00,33.79,33.83,33.77,33.8,51900.0,19.7302,19.7535,19.7185,19.736,51900.0
2006-07-10 14:15:00,33.79,33.79,33.77,33.78,24500.0,19.7302,19.7302,19.7185,19.7243,24500.0
2006-07-10 14:20:00,33.79,33.79,33.74,33.75,20300.0,19.7302,19.7302,19.701,19.7068,20300.0
2006-07-10 14:25:00,33.75,33.79,33.72,33.73,30300.0,19.7068,19.7302,19.6893,19.6951,30300.0
2006-07-10 14:30:00,33.73,33.73,33.66,33.7,34500.0,19.6951,19.6951,19.6543,19.6776,34500.0
2006-07-10 14:35:00,33.69,33.7,33.65,33.65,25600.0,19.6718,19.6776,19.6484,19.6484,25600.0
2006-07-10 14:40:00,33.66,33.66,33.6,33.63,36500.0,19.6543,19.6543,19.6192,19.6368,36500.0
2006-07-10 14:45:00,33.63,33.65,33.6,33.65,64500.0,19.6368,19.6484,19.6192,19.6484,64500.0
2006-07-10 14:50:00,33.64,33.66,33.61,33.61,23400.0,19.6426,19.6543,19.6251,19.6251,23400.0
2006-07-10 14:55:00,33.61,33.61,33.57,33.61,71100.0,19.6251,19.6251,19.6017,19.6251,71100.0
2006-07-10 15:00:00,33.6,33.62,33.59,33.6,112300.0,19.6192,19.6309,19.6134,19.6192,112300.0
2006-07-10 15:05:00,33.6,33.61,33.58,33.59,41200.0,19.6192,19.6251,19.6076,19.6134,41200.0
2006-07-10 15:10:00,33.58,33.63,33.58,33.58,48700.0,19.6076,19.6368,19.6076,19.6076,48700.0
2006-07-10 15:15:00,33.58,33.63,33.58,33.62,38000.0,19.6076,19.6368,19.6076,19.6309,38000.0
2006-07-10 15:20:00,33.61,33.61,33.6,33.61,25500.0,19.6251,19.6251,19.6192,19.6251,25500.0
2006-07-10 15:25:00,33.62,33.62,33.59,33.6,29100.0,19.6309,19.6309,19.6134,19.6192,29100.0
2006-07-10 15:30:00,33.6,33.62,33.59,33.61,29000.0,19.6192,19.6309,19.6134,19.6251,29000.0
2006-07-10 15:35:00,33.6,33.65,33.6,33.65,29100.0,19.6192,19.6484,19.6192,19.6484,29100.0
2006-07-10 15:40:00,33.65,33.65,33.62,33.64,31900.0,19.6484,19.6484,19.6309,19.6426,31900.0
2006-07-10 15:45:00,33.63,33.67,33.63,33.67,61300.0,19.6368,19.6601,19.6368,19.6601,61300.0
2006-07-10 15:50:00,33.66,33.76,33.65,33.76,208100.0,19.6543,19.7127,19.6484,19.7127,208100.0
2006-07-10 15:55:00,33.75,33.8,33.74,33.75,244300.0,19.7068,19.736,19.701,19.7068,244300.0
2006-07-11 09:30:00,33.79,33.82,33.68,33.69,85900.0,19.7302,19.7477,19.666,19.6718,85900.0
2006-07-11 09:35:00,33.65,33.65,33.45,33.45,48300.0,19.6484,19.6484,19.5317,19.5317,48300.0
2006-07-11 09:40:00,33.43,33.44,33.3,33.32,64100.0,19.52,19.5258,19.4441,19.4557,64100.0
2006-07-11 09:45:00,33.31,33.46,33.3,33.46,72600.0,19.4499,19.5375,19.4441,19.5375,72600.0
2006-07-11 09:50:00,33.45,33.45,33.4,33.4,38600.0,19.5317,19.5317,19.5025,19.5025,38600.0
2006-07-11 09:55:00,33.4,33.43,33.4,33.43,21500.0,19.5025,19.52,19.5025,19.52,21500.0
2006-07-11 10:00:00,33.42,33.43,33.37,33.38,97000.0,19.5141,19.52,19.4849,19.4908,97000.0
2006-07-11 10:05:00,33.38,33.45,33.38,33.39,51100.0,19.4908,19.5317,19.4908,19.4966,51100.0
2006-07-11 10:10:00,33.39,33.4,33.38,33.38,137500.0,19.4966,19.5025,19.4908,19.4908,137500.0
2006-07-11 10:15:00,33.38,33.4,33.38,33.39,57700.0,19.4908,19.5025,19.4908,19.4966,57700.0
2006-07-11 10:20:00,33.39,33.4,33.33,33.33,102900.0,19.4966,19.5025,19.4616,19.4616,102900.0
2006-07-11 10:25:00,33.33,33.36,33.33,33.36,86500.0,19.4616,19.4791,19.4616,19.4791,86500.0
2006-07-11 10:30:00,33.36,33.36,33.33,33.33,97500.0,19.4791,19.4791,19.4616,19.4616,97500.0
2006-07-11 10:35:00,33.33,33.37,33.33,33.37,43200.0,19.4616,19.4849,19.4616,19.4849,43200.0
2006-07-11 10:40:00,33.36,33.38,33.36,33.37,27300.0,19.4791,19.4908,19.4791,19.4849,27300.0
2006-07-11 10:45:00,33.36,33.37,33.35,33.35,46200.0,19.4791,19.4849,19.4733,19.4733,46200.0
2006-07-11 10:50:00,33.35,33.36,33.34,33.34,21600.0,19.4733,19.4791,19.4674,19.4674,21600.0
2006-07-11 10:55:00,33.34,33.38,33.33,33.37,29000.0,19.4674,19.4908,19.4616,19.4849,29000.0
2006-07-11 11:00:00,33.37,33.43,33.37,33.42,63100.0,19.4849,19.52,19.4849,19.5141,63100.0
2006-07-11 11:05:00,33.42,33.44,33.41,33.43,44700.0,19.5141,19.5258,19.5083,19.52,44700.0
2006-07-11 11:10:00,33.43,33.45,33.42,33.43,32900.0,19.52,19.5317,19.5141,19.52,32900.0
2006-07-11 11:15:00,33.43,33.46,33.42,33.46,36700.0,19.52,19.5375,19.5141,19.5375,36700.0
2006-07-11 11:20:00,33.46,33.46,33.42,33.43,41700.0,19.5375,19.5375,19.5141,19.52,41700.0
2006-07-11 11:25:00,33.43,33.49,33.42,33.48,79900.0,19.52,19.555,19.5141,19.5492,79900.0
2006-07-11 11:30:00,33.48,33.5,33.44,33.44,43500.0,19.5492,19.5608,19.5258,19.5258,43500.0
2006-07-11 11:35:00,33.44,33.44,33.42,33.43,16600.0,19.5258,19.5258,19.5141,19.52,16600.0
2006-07-11 11:40:00,33.44,33.48,33.43,33.47,31400.0,19.5258,19.5492,19.52,19.5433,31400.0
2006-07-11 11:45:00,33.47,33.55,33.47,33.54,58500.0,19.5433,19.59,19.5433,19.5842,58500.0
2006-07-11 11:50:00,33.54,33.54,33.51,33.53,37000.0,19.5842,19.5842,19.5667,19.5784,37000.0
2006-07-11 11:55:00,33.52,33.57,33.52,33.57,49800.0,19.5725,19.6017,19.5725,19.6017,49800.0
2006-07-11 12:00:00,33.57,33.6,33.56,33.58,40100.0,19.6017,19.6192,19.5959,19.6076,40100.0
2006-07-11 12:05:00,33.58,33.63,33.57,33.62,71000.0,19.6076,19.6368,19.6017,19.6309,71000.0
2006-07-11 12:10:00,33.63,33.63,33.59,33.59,61400.0,19.6368,19.6368,19.6134,19.6134,61400.0
2006-07-11 12:15:00,33.6,33.62,33.59,33.61,25800.0,19.6192,19.6309,19.6134,19.6251,25800.0
2006-07-11 12:20:00,33.59,33.64,33.59,33.61,21600.0,19.6134,19.6426,19.6134,19.6251,21600.0
2006-07-11 12:25:00,33.61,33.63,33.61,33.63,11700.0,19.6251,19.6368,19.6251,19.6368,11700.0
2006-07-11 12:30:00,33.62,33.64,33.62,33.64,20500.0,19.6309,19.6426,19.6309,19.6426,20500.0
2006-07-11 12:35:00,33.64,33.65,33.63,33.65,16000.0,19.6426,19.6484,19.6368,19.6484,16000.0
2006-07-11 12:40:00,33.65,33.66,33.65,33.65,17800.0,19.6484,19.6543,19.6484,19.6484,17800.0
2006-07-11 12:45:00,33.64,33.65,33.62,33.62,31600.0,19.6426,19.6484,19.6309,19.6309,31600.0
2006-07-11 12:50:00,33.62,33.65,33.62,33.65,27900.0,19.6309,19.6484,19.6309,19.6484,27900.0
2006-07-11 12:55:00,33.65,33.65,33.63,33.65,2900.0,19.6484,19.6484,19.6368,19.6484,2900.0
2006-07-11 13:00:00,33.64,33.67,33.63,33.65,44300.0,19.6426,19.6601,19.6368,19.6484,44300.0
2006-07-11 13:05:00,33.66,33.69,33.64,33.66,68800.0,19.6543,19.6718,19.6426,19.6543,68800.0
2006-07-11 13:10:00,33.66,33.69,33.66,33.69,53400.0,19.6543,19.6718,19.6543,19.6718,53400.0
2006-07-11 13:15:00,33.69,33.71,33.69,33.7,49800.0,19.6718,19.6835,19.6718,19.6776,49800.0
2006-07-11 13:20:00,33.7,33.7,33.68,33.69,37700.0,19.6776,19.6776,19.666,19.6718,37700.0
2006-07-11 13:25:00,33.68,33.72,33.68,33.7,26500.0,19.666,19.6893,19.666,19.6776,26500.0
2006-07-11 13:30:00,33.7,33.7,33.68,33.68,20700.0,19.6776,19.6776,19.666,19.666,20700.0
2006-07-11 13:35:00,33.68,33.69,33.67,33.68,72600.0,19.666,19.6718,19.6601,19.666,72600.0
2006-07-11 13:40:00,33.68,33.71,33.68,33.71,68100.0,19.666,19.6835,19.666,19.6835,68100.0
2006-07-11 13:45:00,33.69,33.72,33.69,33.71,35200.0,19.6718,19.6893,19.6718,19.6835,35200.0
2006-07-11 13:50:00,33.72,33.78,33.71,33.77,74700.0,19.6893,19.7243,19.6835,19.7185,74700.0
2006-07-11 13:55:00,33.77,33.85,33.77,33.81,79600.0,19.7185,19.7652,19.7185,19.7419,79600.0
2006-07-11 14:00:00,33.81,33.81,33.75,33.76,54300.0,19.7419,19.7419,19.7068,19.7127,54300.0
2006-07-11 14:05:00,33.76,33.86,33.75,33.86,60400.0,19.7127,19.7711,19.7068,19.7711,60400.0
2006-07-11 14:10:00,33.86,33.95,33.75,33.95,146200.0,19.7711,19.8236,19.7068,19.8236,146200.0
2006-07-11 14:15:00,33.95,34.0,33.9,33.9,155200.0,19.8236,19.8528,19.7944,19.7944,155200.0
2006-07-11 14:20:00,33.91,33.91,33.87,33.9,121000.0,19.8002,19.8002,19.7769,19.7944,121000.0
2006-07-11 14:25:00,33.9,33.97,33.89,33.96,113100.0,19.7944,19.8353,19.7886,19.8294,113100.0
2006-07-11 14:30:00,33.96,33.99,33.94,33.97,64500.0,19.8294,19.847,19.8178,19.8353,64500.0
2006-07-11 14:35:00,33.97,33.98,33.9,33.93,99900.0,19.8353,19.8411,19.7944,19.8119,99900.0
2006-07-11 14:40:00,33.93,33.95,33.9,33.91,41500.0,19.8119,19.8236,19.7944,19.8002,41500.0
2006-07-11 14:45:00,33.9,33.95,33.9,33.93,47800.0,19.7944,19.8236,19.7944,19.8119,47800.0
2006-07-11 14:50:00,33.93,33.98,33.93,33.97,53900.0,19.8119,19.8411,19.8119,19.8353,53900.0
2006-07-11 14:55:00,33.97,34.0,33.96,33.99,131000.0,19.8353,19.8528,19.8294,19.847,131000.0
2006-07-11 15:00:00,33.99,34.02,33.96,33.97,114200.0,19.847,19.8645,19.8294,19.8353,114200.0
2006-07-11 15:05:00,33.96,34.0,33.96,34.0,65900.0,19.8294,19.8528,19.8294,19.8528,65900.0
2006-07-11 15:10:00,34.0,34.09,33.99,34.07,146300.0,19.8528,19.9054,19.847,19.8937,146300.0
2006-07-11 15:15:00,34.07,34.12,34.06,34.09,121200.0,19.8937,19.9229,19.8878,19.9054,121200.0
2006-07-11 15:20:00,34.11,34.25,34.11,34.24,161900.0,19.917,19.9988,19.917,19.9929,161900.0
2006-07-11 15:25:00,34.24,34.27,34.23,34.23,97300.0,19.9929,20.0105,19.9871,19.9871,97300.0
2006-07-11 15:30:00,34.23,34.25,34.21,34.25,235800.0,19.9871,19.9988,19.9754,19.9988,235800.0
2006-07-11 15:35:00,34.24,34.31,34.24,34.27,120800.0,19.9929,20.0338,19.9929,20.0105,120800.0
2006-07-11 15:40:00,34.27,34.31,34.27,34.3,150000.0,20.0105,20.0338,20.0105,20.028,150000.0
2006-07-11 15:45:00,34.3,34.31,34.25,34.25,86700.0,20.028,20.0338,19.9988,19.9988,86700.0
2006-07-11 15:50:00,34.26,34.3,34.25,34.3,260600.0,20.0046,20.028,19.9988,20.028,260600.0
2006-07-11 15:55:00,34.3,34.33,34.27,34.28,263800.0,20.028,20.0455,20.0105,20.0163,263800.0
2006-07-12 09:30:00,34.38,34.42,34.3,34.41,112000.0,20.0747,20.098,20.028,20.0922,112000.0
2006-07-12 09:35:00,34.41,34.45,34.38,34.44,59800.0,20.0922,20.1156,20.0747,20.1097,59800.0
2006-07-12 09:40:00,34.44,34.44,34.35,34.38,78300.0,20.1097,20.1097,20.0572,20.0747,78300.0
2006-07-12 09:45:00,34.38,34.4,34.37,34.4,103800.0,20.0747,20.0864,20.0688,20.0864,103800.0
2006-07-12 09:50:00,34.4,34.4,34.31,34.36,63600.0,20.0864,20.0864,20.0338,20.063,63600.0
2006-07-12 09:55:00,34.35,34.36,34.31,34.33,73900.0,20.0572,20.063,20.0338,20.0455,73900.0
2006-07-12 10:00:00,34.32,34.38,34.27,34.27,70400.0,20.0397,20.0747,20.0105,20.0105,70400.0
2006-07-12 10:05:00,34.27,34.4,34.24,34.36,122100.0,20.0105,20.0864,19.9929,20.063,122100.0
2006-07-12 10:10:00,34.35,34.35,34.24,34.24,56000.0,20.0572,20.0572,19.9929,19.9929,56000.0
2006-07-12 10:15:00,34.24,34.29,34.17,34.18,52800.0,19.9929,20.0221,19.9521,19.9579,52800.0
2006-07-12 10:20:00,34.18,34.19,34.09,34.15,36300.0,19.9579,19.9637,19.9054,19.9404,36300.0
2006-07-12 10:25:00,34.17,34.2,34.03,34.15,67800.0,19.9521,19.9696,19.8703,19.9404,67800.0
2006-07-12 10:30:00,34.15,34.15,34.03,34.03,62100.0,19.9404,19.9404,19.8703,19.8703,62100.0
2006-07-12 10:35:00,34.03,34.03,33.91,33.93,66300.0,19.8703,19.8703,19.8002,19.8119,66300.0
2006-07-12 10:40:00,33.93,34.02,33.93,34.02,68900.0,19.8119,19.8645,19.8119,19.8645,68900.0
2006-07-12 10:45:00,34.01,34.02,34.0,34.0,36900.0,19.8586,19.8645,19.8528,19.8528,36900.0
2006-07-12 10:50:00,34.0,34.02,33.91,34.02,64800.0,19.8528,19.8645,19.8002,19.8645,64800.0
2006-07-12 10:55:00,34.02,34.05,34.02,34.03,44100.0,19.8645,19.882,19.8645,19.8703,44100.0
2006-07-12 11:00:00,34.03,34.06,34.02,34.06,42200.0,19.8703,19.8878,19.8645,19.8878,42200.0
2006-07-12 11:05:00,34.07,34.11,34.07,34.08,84300.0,19.8937,19.917,19.8937,19.8995,84300.0
2006-07-12 11:10:00,34.08,34.09,34.04,34.05,63600.0,19.8995,19.9054,19.8762,19.882,63600.0
2006-07-12 11:15:00,34.05,34.07,34.05,34.07,29500.0,19.882,19.8937,19.882,19.8937,29500.0
2006-07-12 11:20:00,34.06,34.07,34.06,34.06,30500.0,19.8878,19.8937,19.8878,19.8878,30500.0
2006-07-12 11:25:00,34.06,34.11,34.06,34.08,44000.0,19.8878,19.917,19.8878,19.8995,44000.0
2006-07-12 11:30:00,34.06,34.07,34.05,34.07,51500.0,19.8878,19.8937,19.882,19.8937,51500.0
2006-07-12 11:35:00,34.07,34.1,34.07,34.07,21800.0,19.8937,19.9112,19.8937,19.8937,21800.0
2006-07-12 11:40:00,34.08,34.13,34.07,34.12,25100.0,19.8995,19.9287,19.8937,19.9229,25100.0
2006-07-12 11:45:00,34.11,34.21,34.11,34.18,42700.0,19.917,19.9754,19.917,19.9579,42700.0
2006-07-12 11:50:00,34.18,34.22,34.18,34.22,48400.0,19.9579,19.9813,19.9579,19.9813,48400.0
2006-07-12 11:55:00,34.23,34.24,34.19,34.22,73700.0,19.9871,19.9929,19.9637,19.9813,73700.0
2006-07-12 12:00:00,34.22,34.27,34.22,34.26,95900.0,19.9813,20.0105,19.9813,20.0046,95900.0
2006-07-12 12:05:00,34.26,34.27,34.23,34.24,83200.0,20.0046,20.0105,19.9871,19.9929,83200.0
2006-07-12 12:10:00,34.23,34.23,34.2,34.21,31100.0,19.9871,19.9871,19.9696,19.9754,31100.0
2006-07-12 12:15:00,34.21,34.22,34.07,34.07,58900.0,19.9754,19.9813,19.8937,19.8937,58900.0
2006-07-12 12:20:00,34.08,34.11,34.06,34.1,68800.0,19.8995,19.917,19.8878,19.9112,68800.0
2006-07-12 12:25:00,34.11,34.16,34.09,34.15,59000.0,19.917,19.9462,19.9054,19.9404,59000.0
2006-07-12 12:30:00,34.16,34.18,34.14,34.15,24200.0,19.9462,19.9579,19.9345,19.9404,24200.0
2006-07-12 12:35:00,34.15,34.16,34.13,34.15,30400.0,19.9404,19.9462,19.9287,19.9404,30400.0
2006-07-12 12:40:00,34.15,34.16,34.13,34.14,22300.0,19.9404,19.9462,19.9287,19.9345,22300.0
2006-07-12 12:45:00,34.13,34.16,34.11,34.16,23900.0,19.9287,19.9462,19.917,19.9462,23900.0
2006-07-12 12:50:00,34.15,34.16,34.12,34.12,11200.0,19.9404,19.9462,19.9229,19.9229,11200.0
2006-07-12 12:55:00,34.12,34.12,34.03,34.05,22700.0,19.9229,19.9229,19.8703,19.882,22700.0
2006-07-12 13:00:00,34.05,34.06,34.02,34.03,84200.0,19.882,19.8878,19.8645,19.8703,84200.0
2006-07-12 13:05:00,34.02,34.02,33.92,33.96,51200.0,19.8645,19.8645,19.8061,19.8294,51200.0
2006-07-12 13:10:00,33.98,34.03,33.96,33.96,65000.0,19.8411,19.8703,19.8294,19.8294,65000.0
2006-07-12 13:15:00,33.97,34.0,33.94,33.94,36700.0,19.8353,19.8528,19.8178,19.8178,36700.0
2006-07-12 13:20:00,33.94,33.95,33.85,33.87,48800.0,19.8178,19.8236,19.7652,19.7769,48800.0
2006-07-12 13:25:00,33.89,33.9,33.87,33.9,29700.0,19.7886,19.7944,19.7769,19.7944,29700.0
2006-07-12 13:30:00,33.89,33.94,33.88,33.92,45300.0,19.7886,19.8178,19.7827,19.8061,45300.0
2006-07-12 13:35:00,33.91,33.98,33.88,33.89,143800.0,19.8002,19.8411,19.7827,19.7886,143800.0
2006-07-12 13:40:00,33.88,33.99,33.86,33.96,58600.0,19.7827,19.847,19.7711,19.8294,58600.0
2006-07-12 13:45:00,33.95,33.95,33.91,33.92,78500.0,19.8236,19.8236,19.8002,19.8061,78500.0
2006-07-12 13:50:00,33.91,33.92,33.88,33.9,41800.0,19.8002,19.8061,19.7827,19.7944,41800.0
2006-07-12 13:55:00,33.9,33.91,33.89,33.89,27100.0,19.7944,19.8002,19.7886,19.7886,27100.0
2006-07-12 14:00:00,33.89,33.89,33.86,33.86,22500.0,19.7886,19.7886,19.7711,19.7711,22500.0
2006-07-12 14:05:00,33.86,33.86,33.84,33.85,37000.0,19.7711,19.7711,19.7594,19.7652,37000.0
2006-07-12 14:10:00,33.85,33.86,33.84,33.84,182900.0,19.7652,19.7711,19.7594,19.7594,182900.0
2006-07-12 14:15:00,33.84,33.89,33.84,33.87,20600.0,19.7594,19.7886,19.7594,19.7769,20600.0
2006-07-12 14:20:00,33.87,33.9,33.83,33.9,66700.0,19.7769,19.7944,19.7535,19.7944,66700.0
2006-07-12 14:25:00,33.9,33.93,33.89,33.91,48200.0,19.7944,19.8119,19.7886,19.8002,48200.0
2006-07-12 14:30:00,33.92,33.92,33.84,33.89,61400.0,19.8061,19.8061,19.7594,19.7886,61400.0
2006-07-12 14:35:00,33.88,33.92,33.88,33.91,73500.0,19.7827,19.8061,19.7827,19.8002,73500.0
2006-07-12 14:40:00,33.91,33.95,33.9,33.94,111000.0,19.8002,19.8236,19.7944,19.8178,111000.0
2006-07-12 14:45:00,33.93,33.96,33.92,33.95,88400.0,19.8119,19.8294,19.8061,19.8236,88400.0
2006-07-12 14:50:00,33.93,33.96,33.9,33.9,101700.0,19.8119,19.8294,19.7944,19.7944,101700.0
2006-07-12 14:55:00,33.89,33.92,33.85,33.85,108300.0,19.7886,19.8061,19.7652,19.7652,108300.0
2006-07-12 15:00:00,33.85,33.87,33.85,33.86,49700.0,19.7652,19.7769,19.7652,19.7711,49700.0
2006-07-12 15:05:00,33.85,33.87,33.85,33.85,57000.0,19.7652,19.7769,19.7652,19.7652,57000.0
2006-07-12 15:10:00,33.85,33.86,33.82,33.85,113900.0,19.7652,19.7711,19.7477,19.7652,113900.0
2006-07-12 15:15:00,33.84,33.85,33.81,33.82,45900.0,19.7594,19.7652,19.7419,19.7477,45900.0
2006-07-12 15:20:00,33.82,33.85,33.81,33.83,50100.0,19.7477,19.7652,19.7419,19.7535,50100.0
2006-07-12 15:25:00,33.83,33.86,33.82,33.82,41700.0,19.7535,19.7711,19.7477,19.7477,41700.0
2006-07-12 15:30:00,33.83,33.83,33.82,33.83,63600.0,19.7535,19.7535,19.7477,19.7535,63600.0
2006-07-12 15:35:00,33.83,33.84,33.82,33.82,52600.0,19.7535,19.7594,19.7477,19.7477,52600.0
2006-07-12 15:40:00,33.82,33.83,33.79,33.8,124900.0,19.7477,19.7535,19.7302,19.736,124900.0
2006-07-12 15:45:00,33.78,33.81,33.71,33.71,183900.0,19.7243,19.7419,19.6835,19.6835,183900.0
2006-07-12 15:50:00,33.69,33.76,33.66,33.76,226900.0,19.6718,19.7127,19.6543,19.7127,226900.0
2006-07-12 15:55:00,33.76,33.81,33.76,33.81,137100.0,19.7127,19.7419,19.7127,19.7419,137100.0
2006-07-13 09:30:00,33.55,33.62,33.28,33.32,214900.0,19.59,19.6309,19.4324,19.4557,214900.0
2006-07-13 09:35:00,33.32,33.49,33.32,33.45,90700.0,19.4557,19.555,19.4557,19.5317,90700.0
2006-07-13 09:40:00,33.47,33.48,33.4,33.4,86800.0,19.5433,19.5492,19.5025,19.5025,86800.0
2006-07-13 09:45:00,33.39,33.53,33.35,33.52,88600.0,19.4966,19.5784,19.4733,19.5725,88600.0
2006-07-13 09:50:00,33.51,33.53,33.37,33.38,75900.0,19.5667,19.5784,19.4849,19.4908,75900.0
2006-07-13 09:55:00,33.39,33.4,33.37,33.38,56100.0,19.4966,19.5025,19.4849,19.4908,56100.0
2006-07-13 10:00:00,33.38,33.38,33.29,33.31,102600.0,19.4908,19.4908,19.4382,19.4499,102600.0
2006-07-13 10:05:00,33.31,33.35,33.29,33.3,58400.0,19.4499,19.4733,19.4382,19.4441,58400.0
2006-07-13 10:10:00,33.3,33.31,33.29,33.31,48800.0,19.4441,19.4499,19.4382,19.4499,48800.0
2006-07-13 10:15:00,33.31,33.33,33.3,33.33,50600.0,19.4499,19.4616,19.4441,19.4616,50600.0
2006-07-13 10:20:00,33.33,33.36,33.32,33.34,53100.0,19.4616,19.4791,19.4557,19.4674,53100.0
2006-07-13 10:25:00,33.34,33.35,33.34,33.34,53600.0,19.4674,19.4733,19.4674,19.4674,53600.0
2006-07-13 10:30:00,33.34,33.43,33.34,33.43,112600.0,19.4674,19.52,19.4674,19.52,112600.0
2006-07-13 10:35:00,33.42,33.45,33.37,33.45,57800.0,19.5141,19.5317,19.4849,19.5317,57800.0
2006-07-13 10:40:00,33.45,33.54,33.45,33.52,39400.0,19.5317,19.5842,19.5317,19.5725,39400.0
2006-07-13 10:45:00,33.51,33.52,33.48,33.5,38500.0,19.5667,19.5725,19.5492,19.5608,38500.0
2006-07-13 10:50:00,33.49,33.54,33.49,33.5,35600.0,19.555,19.5842,19.555,19.5608,35600.0
2006-07-13 10:55:00,33.49,33.49,33.42,33.42,35600.0,19.555,19.555,19.5141,19.5141,35600.0
2006-07-13 11:00:00,33.42,33.48,33.39,33.47,38400.0,19.5141,19.5492,19.4966,19.5433,38400.0
2006-07-13 11:05:00,33.48,33.5,33.42,33.43,32100.0,19.5492,19.5608,19.5141,19.52,32100.0
2006-07-13 11:10:00,33.42,33.42,33.37,33.39,70100.0,19.5141,19.5141,19.4849,19.4966,70100.0
2006-07-13 11:15:00,33.4,33.44,33.39,33.39,48600.0,19.5025,19.5258,19.4966,19.4966,48600.0
2006-07-13 11:20:00,33.39,33.49,33.37,33.49,48200.0,19.4966,19.555,19.4849,19.555,48200.0
2006-07-13 11:25:00,33.48,33.49,33.45,33.49,31800.0,19.5492,19.555,19.5317,19.555,31800.0
2006-07-13 11:30:00,33.48,33.51,33.46,33.49,49300.0,19.5492,19.5667,19.5375,19.555,49300.0
2006-07-13 11:35:00,33.49,33.6,33.48,33.58,62300.0,19.555,19.6192,19.5492,19.6076,62300.0
2006-07-13 11:40:00,33.58,33.66,33.58,33.6,62300.0,19.6076,19.6543,19.6076,19.6192,62300.0
2006-07-13 11:45:00,33.59,33.6,33.57,33.58,98600.0,19.6134,19.6192,19.6017,19.6076,98600.0
2006-07-13 11:50:00,33.59,33.66,33.59,33.66,46100.0,19.6134,19.6543,19.6134,19.6543,46100.0
2006-07-13 11:55:00,33.66,33.67,33.58,33.61,55200.0,19.6543,19.6601,19.6076,19.6251,55200.0
2006-07-13 12:00:00,33.61,33.68,33.58,33.58,35100.0,19.6251,19.666,19.6076,19.6076,35100.0
2006-07-13 12:05:00,33.58,33.59,33.58,33.58,15300.0,19.6076,19.6134,19.6076,19.6076,15300.0
2006-07-13 12:10:00,33.58,33.61,33.55,33.57,24600.0,19.6076,19.6251,19.59,19.6017,24600.0
2006-07-13 12:15:00,33.56,33.6,33.53,33.6,29000.0,19.5959,19.6192,19.5784,19.6192,29000.0
2006-07-13 12:20:00,33.59,33.64,33.57,33.62,70500.0,19.6134,19.6426,19.6017,19.6309,70500.0
2006-07-13 12:25:00,33.62,33.64,33.61,33.63,28900.0,19.6309,19.6426,19.6251,19.6368,28900.0
2006-07-13 12:30:00,33.64,33.67,33.62,33.65,45800.0,19.6426,19.6601,19.6309,19.6484,45800.0
2006-07-13 12:35:00,33.67,33.67,33.66,33.66,23100.0,19.6601,19.6601,19.6543,19.6543,23100.0
2006-07-13 12:40:00,33.66,33.68,33.65,33.67,32800.0,19.6543,19.666,19.6484,19.6601,32800.0
2006-07-13 12:45:00,33.67,33.68,33.65,33.65,39400.0,19.6601,19.666,19.6484,19.6484,39400.0
2006-07-13 12:50:00,33.65,33.65,33.57,33.59,25300.0,19.6484,19.6484,19.6017,19.6134,25300.0
2006-07-13 12:55:00,33.59,33.6,33.57,33.58,15700.0,19.6134,19.6192,19.6017,19.6076,15700.0
2006-07-13 13:00:00,33.58,33.6,33.54,33.54,48400.0,19.6076,19.6192,19.5842,19.5842,48400.0
2006-07-13 13:05:00,33.54,33.54,33.48,33.49,35900.0,19.5842,19.5842,19.5492,19.555,35900.0
2006-07-13 13:10:00,33.49,33.56,33.48,33.56,59500.0,19.555,19.5959,19.5492,19.5959,59500.0
2006-07-13 13:15:00,33.55,33.55,33.52,33.53,40600.0,19.59,19.59,19.5725,19.5784,40600.0
2006-07-13 13:20:00,33.53,33.54,33.5,33.5,47000.0,19.5784,19.5842,19.5608,19.5608,47000.0
2006-07-13 13:25:00,33.53,33.53,33.41,33.41,40900.0,19.5784,19.5784,19.5083,19.5083,40900.0
2006-07-13 13:30:00,33.4,33.44,33.38,33.43,56100.0,19.5025,19.5258,19.4908,19.52,56100.0
2006-07-13 13:35:00,33.43,33.44,33.37,33.39,28800.0,19.52,19.5258,19.4849,19.4966,28800.0
2006-07-13 13:40:00,33.39,33.39,33.34,33.36,43100.0,19.4966,19.4966,19.4674,19.4791,43100.0
2006-07-13 13:45:00,33.36,33.42,33.36,33.41,28400.0,19.4791,19.5141,19.4791,19.5083,28400.0
2006-07-13 13:50:00,33.4,33.41,33.38,33.38,33000.0,19.5025,19.5083,19.4908,19.4908,33000.0
2006-07-13 13:55:00,33.39,33.43,33.37,33.38,33900.0,19.4966,19.52,19.4849,19.4908,33900.0
2006-07-13 14:00:00,33.38,33.38,33.35,33.37,18200.0,19.4908,19.4908,19.4733,19.4849,18200.0
2006-07-13 14:05:00,33.36,33.39,33.36,33.36,25400.0,19.4791,19.4966,19.4791,19.4791,25400.0
2006-07-13 14:10:00,33.36,33.38,33.35,33.37,33200.0,19.4791,19.4908,19.4733,19.4849,33200.0
2006-07-13 14:15:00,33.37,33.38,33.35,33.35,28900.0,19.4849,19.4908,19.4733,19.4733,28900.0
2006-07-13 14:20:00,33.35,33.36,33.34,33.34,21900.0,19.4733,19.4791,19.4674,19.4674,21900.0
2006-07-13 14:25:00,33.35,33.37,33.33,33.35,44900.0,19.4733,19.4849,19.4616,19.4733,44900.0
2006-07-13 14:30:00,33.35,33.35,33.31,33.34,50800.0,19.4733,19.4733,19.4499,19.4674,50800.0
2006-07-13 14:35:00,33.35,33.35,33.28,33.34,52200.0,19.4733,19.4733,19.4324,19.4674,52200.0
2006-07-13 14:40:00,33.34,33.35,33.31,33.31,29800.0,19.4674,19.4733,19.4499,19.4499,29800.0
2006-07-13 14:45:00,33.31,33.32,33.27,33.3,36000.0,19.4499,19.4557,19.4265,19.4441,36000.0
2006-07-13 14:50:00,33.3,33.31,33.25,33.26,40800.0,19.4441,19.4499,19.4149,19.4207,40800.0
2006-07-13 14:55:00,33.26,33.28,33.24,33.28,42300.0,19.4207,19.4324,19.409,19.4324,42300.0
2006-07-13 15:00:00,33.28,33.28,33.08,33.2,166200.0,19.4324,19.4324,19.3156,19.3857,166200.0
2006-07-13 15:05:00,33.2,33.25,33.19,33.22,59400.0,19.3857,19.4149,19.3798,19.3974,59400.0
2006-07-13 15:10:00,33.21,33.22,33.21,33.22,32300.0,19.3915,19.3974,19.3915,19.3974,32300.0
2006-07-13 15:15:00,33.2,33.21,33.19,33.2,43300.0,19.3857,19.3915,19.3798,19.3857,43300.0
2006-07-13 15:20:00,33.2,33.22,33.19,33.2,53400.0,19.3857,19.3974,19.3798,19.3857,53400.0
2006-07-13 15:25:00,33.2,33.22,33.19,33.2,49900.0,19.3857,19.3974,19.3798,19.3857,49900.0
2006-07-13 15:30:00,33.2,33.28,33.2,33.27,72600.0,19.3857,19.4324,19.3857,19.4265,72600.0
2006-07-13 15:35:00,33.27,33.27,33.22,33.22,60100.0,19.4265,19.4265,19.3974,19.3974,60100.0
2006-07-13 15:40:00,33.22,33.29,33.22,33.29,64200.0,19.3974,19.4382,19.3974,19.4382,64200.0
2006-07-13 15:45:00,33.29,33.29,33.24,33.24,57300.0,19.4382,19.4382,19.409,19.409,57300.0
2006-07-13 15:50:00,33.25,33.29,33.24,33.26,95200.0,19.4149,19.4382,19.409,19.4207,95200.0
2006-07-13 15:55:00,33.25,33.25,33.18,33.19,183300.0,19.4149,19.4149,19.374,19.3798,183300.0
2006-07-14 09:30:00,32.96,33.06,32.9,33.01,310900.0,19.2455,19.3039,19.2105,19.2747,310900.0
2006-07-14 09:35:00,33.02,33.04,32.9,32.99,69700.0,19.2806,19.2923,19.2105,19.2631,69700.0
2006-07-14 09:40:00,32.99,33.01,32.91,33.0,104600.0,19.2631,19.2747,19.2163,19.2689,104600.0
2006-07-14 09:45:00,33.0,33.03,32.93,32.97,66300.0,19.2689,19.2864,19.228,19.2514,66300.0
2006-07-14 09:50:00,32.96,32.97,32.93,32.93,63300.0,19.2455,19.2514,19.228,19.228,63300.0
2006-07-14 09:55:00,32.94,32.99,32.94,32.96,96100.0,19.2339,19.2631,19.2339,19.2455,96100.0
2006-07-14 10:00:00,32.96,33.0,32.9,32.9,95600.0,19.2455,19.2689,19.2105,19.2105,95600.0
2006-07-14 10:05:00,32.91,32.95,32.86,32.92,56300.0,19.2163,19.2397,19.1871,19.2222,56300.0
2006-07-14 10:10:00,32.93,32.96,32.91,32.92,35100.0,19.228,19.2455,19.2163,19.2222,35100.0
2006-07-14 10:15:00,32.92,33.0,32.91,32.97,71100.0,19.2222,19.2689,19.2163,19.2514,71100.0
2006-07-14 10:20:00,32.97,33.04,32.97,33.0,42500.0,19.2514,19.2923,19.2514,19.2689,42500.0
2006-07-14 10:25:00,33.0,33.0,32.93,32.98,33400.0,19.2689,19.2689,19.228,19.2572,33400.0
2006-07-14 10:30:00,32.99,32.99,32.96,32.99,23800.0,19.2631,19.2631,19.2455,19.2631,23800.0
2006-07-14 10:35:00,32.99,33.03,32.98,33.03,66200.0,19.2631,19.2864,19.2572,19.2864,66200.0
2006-07-14 10:40:00,33.02,33.03,33.0,33.0,30800.0,19.2806,19.2864,19.2689,19.2689,30800.0
2006-07-14 10:45:00,32.99,33.02,32.96,32.99,24100.0,19.2631,19.2806,19.2455,19.2631,24100.0
2006-07-14 10:50:00,33.0,33.0,32.94,32.95,23300.0,19.2689,19.2689,19.2339,19.2397,23300.0
2006-07-14 10:55:00,32.94,32.98,32.91,32.93,38900.0,19.2339,19.2572,19.2163,19.228,38900.0
2006-07-14 11:00:00,32.93,32.98,32.92,32.94,98600.0,19.228,19.2572,19.2222,19.2339,98600.0
2006-07-14 11:05:00,32.93,32.95,32.92,32.95,71700.0,19.228,19.2397,19.2222,19.2397,71700.0
2006-07-14 11:10:00,32.95,32.95,32.9,32.9,42800.0,19.2397,19.2397,19.2105,19.2105,42800.0
2006-07-14 11:15:00,32.9,32.94,32.89,32.91,75100.0,19.2105,19.2339,19.2047,19.2163,75100.0
2006-07-14 11:20:00,32.91,32.93,32.86,32.89,61800.0,19.2163,19.228,19.1871,19.2047,61800.0
2006-07-14 11:25:00,32.9,32.92,32.86,32.87,81200.0,19.2105,19.2222,19.1871,19.193,81200.0
2006-07-14 11:30:00,32.87,32.9,32.75,32.81,94300.0,19.193,19.2105,19.1229,19.158,94300.0
2006-07-14 11:35:00,32.82,32.85,32.79,32.8,49000.0,19.1638,19.1813,19.1463,19.1521,49000.0
2006-07-14 11:40:00,32.8,32.86,32.79,32.85,57400.0,19.1521,19.1871,19.1463,19.1813,57400.0
2006-07-14 11:45:00,32.85,32.86,32.83,32.83,55000.0,19.1813,19.1871,19.1696,19.1696,55000.0
2006-07-14 11:50:00,32.83,32.91,32.83,32.89,105000.0,19.1696,19.2163,19.1696,19.2047,105000.0
2006-07-14 11:55:00,32.9,32.97,32.9,32.97,94500.0,19.2105,19.2514,19.2105,19.2514,94500.0
2006-07-14 12:00:00,32.95,32.95,32.91,32.91,84600.0,19.2397,19.2397,19.2163,19.2163,84600.0
2006-07-14 12:05:00,32.92,32.94,32.9,32.93,26700.0,19.2222,19.2339,19.2105,19.228,26700.0
2006-07-14 12:10:00,32.94,32.97,32.93,32.97,73900.0,19.2339,19.2514,19.228,19.2514,73900.0
2006-07-14 12:15:00,32.97,33.04,32.96,33.04,116100.0,19.2514,19.2923,19.2455,19.2923,116100.0
2006-07-14 12:20:00,33.04,33.05,33.0,33.0,54000.0,19.2923,19.2981,19.2689,19.2689,54000.0
2006-07-14 12:25:00,33.02,33.02,32.98,32.98,35900.0,19.2806,19.2806,19.2572,19.2572,35900.0
2006-07-14 12:30:00,32.99,32.99,32.96,32.96,38900.0,19.2631,19.2631,19.2455,19.2455,38900.0
2006-07-14 12:35:00,32.96,33.01,32.96,33.01,44200.0,19.2455,19.2747,19.2455,19.2747,44200.0
2006-07-14 12:40:00,33.02,33.1,33.01,33.1,46200.0,19.2806,19.3273,19.2747,19.3273,46200.0
2006-07-14 12:45:00,33.1,33.13,33.07,33.09,49600.0,19.3273,19.3448,19.3098,19.3214,49600.0
2006-07-14 12:50:00,33.1,33.1,33.03,33.03,20500.0,19.3273,19.3273,19.2864,19.2864,20500.0
2006-07-14 12:55:00,33.03,33.1,33.01,33.07,50100.0,19.2864,19.3273,19.2747,19.3098,50100.0
2006-07-14 13:00:00,33.05,33.06,32.99,33.0,42500.0,19.2981,19.3039,19.2631,19.2689,42500.0
2006-07-14 13:05:00,32.98,32.99,32.93,32.93,23800.0,19.2572,19.2631,19.228,19.228,23800.0
2006-07-14 13:10:00,32.93,32.96,32.93,32.94,39600.0,19.228,19.2455,19.228,19.2339,39600.0
2006-07-14 13:15:00,32.94,32.97,32.93,32.95,64400.0,19.2339,19.2514,19.228,19.2397,64400.0
2006-07-14 13:20:00,32.97,33.01,32.97,33.01,25500.0,19.2514,19.2747,19.2514,19.2747,25500.0
2006-07-14 13:25:00,33.02,33.04,33.01,33.02,25800.0,19.2806,19.2923,19.2747,19.2806,25800.0
2006-07-14 13:30:00,33.03,33.04,32.99,33.0,48600.0,19.2864,19.2923,19.2631,19.2689,48600.0
2006-07-14 13:35:00,33.0,33.05,33.0,33.03,49500.0,19.2689,19.2981,19.2689,19.2864,49500.0
2006-07-14 13:40:00,33.03,33.04,32.99,33.0,35800.0,19.2864,19.2923,19.2631,19.2689,35800.0
2006-07-14 13:45:00,33.0,33.0,32.97,32.97,38700.0,19.2689,19.2689,19.2514,19.2514,38700.0
2006-07-14 13:50:00,32.97,33.0,32.97,33.0,39000.0,19.2514,19.2689,19.2514,19.2689,39000.0
2006-07-14 13:55:00,33.0,33.01,32.95,32.95,55100.0,19.2689,19.2747,19.2397,19.2397,55100.0
2006-07-14 14:00:00,32.93,32.95,32.87,32.87,39400.0,19.228,19.2397,19.193,19.193,39400.0
2006-07-14 14:05:00,32.88,32.92,32.87,32.89,61800.0,19.1988,19.2222,19.193,19.2047,61800.0
2006-07-14 14:10:00,32.89,32.91,32.85,32.86,40700.0,19.2047,19.2163,19.1813,19.1871,40700.0
2006-07-14 14:15:00,32.86,32.97,32.86,32.94,48300.0,19.1871,19.2514,19.1871,19.2339,48300.0
2006-07-14 14:20:00,32.95,32.95,32.93,32.93,30600.0,19.2397,19.2397,19.228,19.228,30600.0
2006-07-14 14:25:00,32.92,32.94,32.84,32.85,45800.0,19.2222,19.2339,19.1755,19.1813,45800.0
2006-07-14 14:30:00,32.86,32.92,32.85,32.9,43500.0,19.1871,19.2222,19.1813,19.2105,43500.0
2006-07-14 14:35:00,32.9,32.92,32.88,32.89,34000.0,19.2105,19.2222,19.1988,19.2047,34000.0
2006-07-14 14:40:00,32.89,32.9,32.86,32.89,43600.0,19.2047,19.2105,19.1871,19.2047,43600.0
2006-07-14 14:45:00,32.89,32.93,32.89,32.92,50500.0,19.2047,19.228,19.2047,19.2222,50500.0
2006-07-14 14:50:00,32.93,32.99,32.92,32.97,41000.0,19.228,19.2631,19.2222,19.2514,41000.0
2006-07-14 14:55:00,32.97,32.98,32.93,32.98,38500.0,19.2514,19.2572,19.228,19.2572,38500.0
2006-07-14 15:00:00,32.97,33.03,32.96,32.98,45900.0,19.2514,19.2864,19.2455,19.2572,45900.0
2006-07-14 15:05:00,32.98,33.06,32.97,33.05,35700.0,19.2572,19.3039,19.2514,19.2981,35700.0
2006-07-14 15:10:00,33.05,33.05,33.0,33.04,39200.0,19.2981,19.2981,19.2689,19.2923,39200.0
2006-07-14 15:15:00,33.03,33.08,32.98,33.08,61000.0,19.2864,19.3156,19.2572,19.3156,61000.0
2006-07-14 15:20:00,33.08,33.11,33.03,33.03,125900.0,19.3156,19.3331,19.2864,19.2864,125900.0
2006-07-14 15:25:00,33.03,33.04,32.98,32.99,58500.0,19.2864,19.2923,19.2572,19.2631,58500.0
2006-07-14 15:30:00,32.99,32.99,32.96,32.96,42200.0,19.2631,19.2631,19.2455,19.2455,42200.0
2006-07-14 15:35:00,32.96,33.0,32.92,33.0,79400.0,19.2455,19.2689,19.2222,19.2689,79400.0
2006-07-14 15:40:00,33.02,33.03,32.98,32.98,50900.0,19.2806,19.2864,19.2572,19.2572,50900.0
2006-07-14 15:45:00,32.99,33.05,32.98,33.05,134700.0,19.2631,19.2981,19.2572,19.2981,134700.0
2006-07-14 15:50:00,33.05,33.06,33.01,33.01,115600.0,19.2981,19.3039,19.2747,19.2747,115600.0
2006-07-14 15:55:00,33.01,33.07,33.01,33.05,157200.0,19.2747,19.3098,19.2747,19.2981,157200.0
2006-07-17 09:30:00,34.0,34.2,33.99,34.12,450300.0,19.8528,19.9696,19.847,19.9229,450300.0
2006-07-17 09:35:00,34.12,34.25,34.11,34.16,282200.0,19.9229,19.9988,19.917,19.9462,282200.0
2006-07-17 09:40:00,34.16,34.21,34.12,34.18,142100.0,19.9462,19.9754,19.9229,19.9579,142100.0
2006-07-17 09:45:00,34.17,34.2,34.08,34.14,405400.0,19.9521,19.9696,19.8995,19.9345,405400.0
2006-07-17 09:50:00,34.12,34.15,33.98,33.99,253800.0,19.9229,19.9404,19.8411,19.847,253800.0
2006-07-17 09:55:00,33.98,34.0,33.79,33.91,198600.0,19.8411,19.8528,19.7302,19.8002,198600.0
2006-07-17 10:00:00,33.91,33.94,33.79,33.81,152300.0,19.8002,19.8178,19.7302,19.7419,152300.0
2006-07-17 10:05:00,33.82,33.91,33.81,33.87,181700.0,19.7477,19.8002,19.7419,19.7769,181700.0
2006-07-17 10:10:00,33.87,33.95,33.85,33.89,113000.0,19.7769,19.8236,19.7652,19.7886,113000.0
2006-07-17 10:15:00,33.89,33.96,33.85,33.94,179100.0,19.7886,19.8294,19.7652,19.8178,179100.0
2006-07-17 10:20:00,33.94,34.04,33.92,34.03,201000.0,19.8178,19.8762,19.8061,19.8703,201000.0
2006-07-17 10:25:00,34.03,34.1,33.86,33.87,200500.0,19.8703,19.9112,19.7711,19.7769,200500.0
2006-07-17 10:30:00,33.88,33.92,33.85,33.91,164300.0,19.7827,19.8061,19.7652,19.8002,164300.0
2006-07-17 10:35:00,33.91,33.97,33.88,33.95,98100.0,19.8002,19.8353,19.7827,19.8236,98100.0
2006-07-17 10:40:00,33.95,34.08,33.94,34.05,120800.0,19.8236,19.8995,19.8178,19.882,120800.0
2006-07-17 10:45:00,34.05,34.06,34.0,34.01,220500.0,19.882,19.8878,19.8528,19.8586,220500.0
2006-07-17 10:50:00,34.0,34.19,34.0,34.19,166700.0,19.8528,19.9637,19.8528,19.9637,166700.0
2006-07-17 10:55:00,34.16,34.35,34.16,34.34,244200.0,19.9462,20.0572,19.9462,20.0513,244200.0
2006-07-17 11:00:00,34.35,34.35,34.28,34.29,201400.0,20.0572,20.0572,20.0163,20.0221,201400.0
2006-07-17 11:05:00,34.29,34.43,34.29,34.41,285100.0,20.0221,20.1039,20.0221,20.0922,285100.0
2006-07-17 11:10:00,34.41,34.49,34.39,34.47,140500.0,20.0922,20.1389,20.0805,20.1272,140500.0
2006-07-17 11:15:00,34.47,34.6,34.47,34.58,266700.0,20.1272,20.2031,20.1272,20.1915,266700.0
2006-07-17 11:20:00,34.58,34.58,34.31,34.32,285800.0,20.1915,20.1915,20.0338,20.0397,285800.0
2006-07-17 11:25:00,34.33,34.45,34.28,34.44,126700.0,20.0455,20.1156,20.0163,20.1097,126700.0
2006-07-17 11:30:00,34.43,34.48,34.38,34.41,71000.0,20.1039,20.1331,20.0747,20.0922,71000.0
2006-07-17 11:35:00,34.42,34.43,34.36,34.39,56500.0,20.098,20.1039,20.063,20.0805,56500.0
2006-07-17 11:40:00,34.38,34.45,34.32,34.43,61800.0,20.0747,20.1156,20.0397,20.1039,61800.0
2006-07-17 11:45:00,34.42,34.42,34.32,34.33,92000.0,20.098,20.098,20.0397,20.0455,92000.0
2006-07-17 11:50:00,34.34,34.37,34.27,34.27,43700.0,20.0513,20.0688,20.0105,20.0105,43700.0
2006-07-17 11:55:00,34.28,34.28,34.23,34.25,53000.0,20.0163,20.0163,19.9871,19.9988,53000.0
2006-07-17 12:00:00,34.25,34.3,34.24,34.26,51100.0,19.9988,20.028,19.9929,20.0046,51100.0
2006-07-17 12:05:00,34.25,34.31,34.24,34.3,79600.0,19.9988,20.0338,19.9929,20.028,79600.0
2006-07-17 12:10:00,34.3,34.33,34.29,34.31,33300.0,20.028,20.0455,20.0221,20.0338,33300.0
2006-07-17 12:15:00,34.31,34.42,34.31,34.42,48700.0,20.0338,20.098,20.0338,20.098,48700.0
2006-07-17 12:20:00,34.45,34.56,34.42,34.51,118200.0,20.1156,20.1798,20.098,20.1506,118200.0
2006-07-17 12:25:00,34.5,34.52,34.47,34.51,55000.0,20.1448,20.1564,20.1272,20.1506,55000.0
2006-07-17 12:30:00,34.5,34.57,34.5,34.56,92400.0,20.1448,20.1856,20.1448,20.1798,92400.0
2006-07-17 12:35:00,34.57,34.58,34.53,34.54,73700.0,20.1856,20.1915,20.1623,20.1681,73700.0
2006-07-17 12:40:00,34.54,34.58,34.53,34.57,86300.0,20.1681,20.1915,20.1623,20.1856,86300.0
2006-07-17 12:45:00,34.57,34.57,34.46,34.46,34100.0,20.1856,20.1856,20.1214,20.1214,34100.0
2006-07-17 12:50:00,34.46,34.51,34.45,34.51,64900.0,20.1214,20.1506,20.1156,20.1506,64900.0
2006-07-17 12:55:00,34.51,34.53,34.49,34.49,25900.0,20.1506,20.1623,20.1389,20.1389,25900.0
2006-07-17 13:00:00,34.49,34.5,34.48,34.5,56900.0,20.1389,20.1448,20.1331,20.1448,56900.0
2006-07-17 13:05:00,34.49,34.52,34.04,34.48,63300.0,20.1389,20.1564,19.8762,20.1331,63300.0
2006-07-17 13:10:00,34.47,34.48,34.45,34.46,36600.0,20.1272,20.1331,20.1156,20.1214,36600.0
2006-07-17 13:15:00,34.46,34.53,34.45,34.52,61700.0,20.1214,20.1623,20.1156,20.1564,61700.0
2006-07-17 13:20:00,34.52,34.54,34.51,34.54,68000.0,20.1564,20.1681,20.1506,20.1681,68000.0
2006-07-17 13:25:00,34.54,34.65,34.54,34.62,129300.0,20.1681,20.2323,20.1681,20.2148,129300.0
2006-07-17 13:30:00,34.62,34.63,34.57,34.59,119300.0,20.2148,20.2207,20.1856,20.1973,119300.0
2006-07-17 13:35:00,34.58,34.62,34.58,34.6,76100.0,20.1915,20.2148,20.1915,20.2031,76100.0
2006-07-17 13:40:00,34.59,34.61,34.58,34.58,89200.0,20.1973,20.209,20.1915,20.1915,89200.0
2006-07-17 13:45:00,34.58,34.58,34.56,34.56,28600.0,20.1915,20.1915,20.1798,20.1798,28600.0
2006-07-17 13:50:00,34.56,34.56,34.54,34.55,41100.0,20.1798,20.1798,20.1681,20.1739,41100.0
2006-07-17 13:55:00,34.55,34.56,34.54,34.56,88900.0,20.1739,20.1798,20.1681,20.1798,88900.0
2006-07-17 14:00:00,34.57,34.63,34.55,34.63,113500.0,20.1856,20.2207,20.1739,20.2207,113500.0
2006-07-17 14:05:00,34.63,34.66,34.57,34.58,101300.0,20.2207,20.2382,20.1856,20.1915,101300.0
2006-07-17 14:10:00,34.58,34.6,34.57,34.6,92500.0,20.1915,20.2031,20.1856,20.2031,92500.0
2006-07-17 14:15:00,34.6,34.71,34.6,34.7,106600.0,20.2031,20.2674,20.2031,20.2615,106600.0
2006-07-17 14:20:00,34.69,34.69,34.68,34.68,64200.0,20.2557,20.2557,20.2499,20.2499,64200.0
2006-07-17 14:25:00,34.69,34.74,34.66,34.73,298700.0,20.2557,20.2849,20.2382,20.2791,298700.0
2006-07-17 14:30:00,34.73,34.8,34.7,34.79,142200.0,20.2791,20.3199,20.2615,20.3141,142200.0
2006-07-17 14:35:00,34.79,34.86,34.77,34.78,126600.0,20.3141,20.355,20.3024,20.3082,126600.0
2006-07-17 14:40:00,34.78,34.82,34.74,34.77,213900.0,20.3082,20.3316,20.2849,20.3024,213900.0
2006-07-17 14:45:00,34.76,34.78,34.73,34.76,174200.0,20.2966,20.3082,20.2791,20.2966,174200.0
2006-07-17 14:50:00,34.76,34.76,34.7,34.71,109400.0,20.2966,20.2966,20.2615,20.2674,109400.0
2006-07-17 14:55:00,34.71,34.72,34.7,34.71,152500.0,20.2674,20.2732,20.2615,20.2674,152500.0
2006-07-17 15:00:00,34.72,34.8,34.72,34.8,153500.0,20.2732,20.3199,20.2732,20.3199,153500.0
2006-07-17 15:05:00,34.8,34.83,34.71,34.72,125800.0,20.3199,20.3374,20.2674,20.2732,125800.0
2006-07-17 15:10:00,34.73,34.78,34.72,34.78,79000.0,20.2791,20.3082,20.2732,20.3082,79000.0
2006-07-17 15:15:00,34.77,34.89,34.77,34.89,102400.0,20.3024,20.3725,20.3024,20.3725,102400.0
2006-07-17 15:20:00,34.89,34.96,34.84,34.87,252700.0,20.3725,20.4134,20.3433,20.3608,252700.0
2006-07-17 15:25:00,34.87,34.91,34.84,34.84,299400.0,20.3608,20.3842,20.3433,20.3433,299400.0
2006-07-17 15:30:00,34.84,34.85,34.76,34.79,167100.0,20.3433,20.3491,20.2966,20.3141,167100.0
2006-07-17 15:35:00,34.8,34.83,34.77,34.8,167700.0,20.3199,20.3374,20.3024,20.3199,167700.0
2006-07-17 15:40:00,34.8,34.85,34.78,34.85,206300.0,20.3199,20.3491,20.3082,20.3491,206300.0
2006-07-17 15:45:00,34.85,34.86,34.83,34.84,159600.0,20.3491,20.355,20.3374,20.3433,159600.0
2006-07-17 15:50:00,34.84,34.85,34.82,34.84,198500.0,20.3433,20.3491,20.3316,20.3433,198500.0
2006-07-17 15:55:00,34.84,34.84,34.72,34.74,290600.0,20.3433,20.3433,20.2732,20.2849,290600.0
2006-07-18 09:30:00,35.0,35.05,34.88,35.04,583800.0,20.4367,20.4659,20.3666,20.4601,583800.0
2006-07-18 09:35:00,35.04,35.16,35.0,35.12,261300.0,20.4601,20.5301,20.4367,20.5068,261300.0
2006-07-18 09:40:00,35.09,35.12,35.01,35.03,221400.0,20.4893,20.5068,20.4425,20.4542,221400.0
2006-07-18 09:45:00,35.03,35.09,35.01,35.08,253100.0,20.4542,20.4893,20.4425,20.4834,253100.0
2006-07-18 09:50:00,35.08,35.1,35.01,35.02,102200.0,20.4834,20.4951,20.4425,20.4484,102200.0
2006-07-18 09:55:00,35.02,35.06,35.0,35.0,181100.0,20.4484,20.4717,20.4367,20.4367,181100.0
2006-07-18 10:00:00,35.0,35.01,34.8,34.85,152500.0,20.4367,20.4425,20.3199,20.3491,152500.0
2006-07-18 10:05:00,34.85,34.85,34.7,34.84,265800.0,20.3491,20.3491,20.2615,20.3433,265800.0
2006-07-18 10:10:00,34.85,34.85,34.76,34.81,117600.0,20.3491,20.3491,20.2966,20.3258,117600.0
2006-07-18 10:15:00,34.81,34.85,34.78,34.81,84200.0,20.3258,20.3491,20.3082,20.3258,84200.0
2006-07-18 10:20:00,34.81,34.83,34.78,34.82,114600.0,20.3258,20.3374,20.3082,20.3316,114600.0
2006-07-18 10:25:00,34.82,34.87,34.8,34.82,74900.0,20.3316,20.3608,20.3199,20.3316,74900.0
2006-07-18 10:30:00,34.82,34.84,34.8,34.82,94200.0,20.3316,20.3433,20.3199,20.3316,94200.0
2006-07-18 10:35:00,34.82,34.83,34.8,34.81,106200.0,20.3316,20.3374,20.3199,20.3258,106200.0
2006-07-18 10:40:00,34.81,34.86,34.8,34.86,107300.0,20.3258,20.355,20.3199,20.355,107300.0
2006-07-18 10:45:00,34.87,34.92,34.87,34.91,115500.0,20.3608,20.39,20.3608,20.3842,115500.0
2006-07-18 10:50:00,34.91,34.95,34.83,34.85,178400.0,20.3842,20.4075,20.3374,20.3491,178400.0
2006-07-18 10:55:00,34.85,34.85,34.71,34.72,99900.0,20.3491,20.3491,20.2674,20.2732,99900.0
2006-07-18 11:00:00,34.73,34.76,34.72,34.75,76700.0,20.2791,20.2966,20.2732,20.2907,76700.0
2006-07-18 11:05:00,34.75,34.78,34.72,34.77,59600.0,20.2907,20.3082,20.2732,20.3024,59600.0
2006-07-18 11:10:00,34.77,34.78,34.7,34.71,90200.0,20.3024,20.3082,20.2615,20.2674,90200.0
2006-07-18 11:15:00,34.72,34.74,34.7,34.73,94500.0,20.2732,20.2849,20.2615,20.2791,94500.0
2006-07-18 11:20:00,34.73,34.75,34.72,34.72,62500.0,20.2791,20.2907,20.2732,20.2732,62500.0
2006-07-18 11:25:00,34.72,34.75,34.72,34.75,79100.0,20.2732,20.2907,20.2732,20.2907,79100.0
2006-07-18 11:30:00,34.74,34.75,34.72,34.73,49800.0,20.2849,20.2907,20.2732,20.2791,49800.0
2006-07-18 11:35:00,34.72,34.74,34.72,34.73,93400.0,20.2732,20.2849,20.2732,20.2791,93400.0
2006-07-18 11:40:00,34.73,34.74,34.72,34.72,50000.0,20.2791,20.2849,20.2732,20.2732,50000.0
2006-07-18 11:45:00,34.72,34.74,34.7,34.73,111500.0,20.2732,20.2849,20.2615,20.2791,111500.0
2006-07-18 11:50:00,34.72,34.73,34.7,34.73,62800.0,20.2732,20.2791,20.2615,20.2791,62800.0
2006-07-18 11:55:00,34.73,34.73,34.7,34.72,54000.0,20.2791,20.2791,20.2615,20.2732,54000.0
2006-07-18 12:00:00,34.72,34.73,34.72,34.72,51400.0,20.2732,20.2791,20.2732,20.2732,51400.0
2006-07-18 12:05:00,34.72,34.78,34.72,34.78,98800.0,20.2732,20.3082,20.2732,20.3082,98800.0
2006-07-18 12:10:00,34.78,34.8,34.76,34.8,20000.0,20.3082,20.3199,20.2966,20.3199,20000.0
2006-07-18 12:15:00,34.79,34.82,34.78,34.82,47600.0,20.3141,20.3316,20.3082,20.3316,47600.0
2006-07-18 12:20:00,34.82,34.85,34.81,34.84,28100.0,20.3316,20.3491,20.3258,20.3433,28100.0
2006-07-18 12:25:00,34.85,34.88,34.84,34.88,33900.0,20.3491,20.3666,20.3433,20.3666,33900.0
2006-07-18 12:30:00,34.87,34.88,34.85,34.85,130000.0,20.3608,20.3666,20.3491,20.3491,130000.0
2006-07-18 12:35:00,34.85,34.86,34.84,34.85,134100.0,20.3491,20.355,20.3433,20.3491,134100.0
2006-07-18 12:40:00,34.85,34.85,34.82,34.82,45000.0,20.3491,20.3491,20.3316,20.3316,45000.0
2006-07-18 12:45:00,34.83,34.84,34.79,34.79,55400.0,20.3374,20.3433,20.3141,20.3141,55400.0
2006-07-18 12:50:00,34.79,34.8,34.76,34.8,63100.0,20.3141,20.3199,20.2966,20.3199,63100.0
2006-07-18 12:55:00,34.79,34.83,34.77,34.82,49900.0,20.3141,20.3374,20.3024,20.3316,49900.0
2006-07-18 13:00:00,34.82,34.83,34.75,34.76,77400.0,20.3316,20.3374,20.2907,20.2966,77400.0
2006-07-18 13:05:00,34.75,34.8,34.75,34.78,54900.0,20.2907,20.3199,20.2907,20.3082,54900.0
2006-07-18 13:10:00,34.79,34.79,34.75,34.75,20500.0,20.3141,20.3141,20.2907,20.2907,20500.0
2006-07-18 13:15:00,34.75,34.76,34.71,34.72,89600.0,20.2907,20.2966,20.2674,20.2732,89600.0
2006-07-18 13:20:00,34.73,34.76,34.72,34.75,105600.0,20.2791,20.2966,20.2732,20.2907,105600.0
2006-07-18 13:25:00,34.75,34.79,34.75,34.79,60600.0,20.2907,20.3141,20.2907,20.3141,60600.0
2006-07-18 13:30:00,34.79,34.79,34.73,34.74,24000.0,20.3141,20.3141,20.2791,20.2849,24000.0
2006-07-18 13:35:00,34.74,34.75,34.74,34.75,89800.0,20.2849,20.2907,20.2849,20.2907,89800.0
2006-07-18 13:40:00,34.75,34.75,34.71,34.72,73500.0,20.2907,20.2907,20.2674,20.2732,73500.0
2006-07-18 13:45:00,34.73,34.73,34.7,34.72,69200.0,20.2791,20.2791,20.2615,20.2732,69200.0
2006-07-18 13:50:00,34.72,34.83,34.72,34.75,111700.0,20.2732,20.3374,20.2732,20.2907,111700.0
2006-07-18 13:55:00,34.75,34.75,34.64,34.66,76100.0,20.2907,20.2907,20.2265,20.2382,76100.0
2006-07-18 14:00:00,34.67,34.7,34.62,34.7,121400.0,20.244,20.2615,20.2148,20.2615,121400.0
2006-07-18 14:05:00,34.7,34.7,34.63,34.63,125600.0,20.2615,20.2615,20.2207,20.2207,125600.0
2006-07-18 14:10:00,34.63,34.64,34.57,34.59,65500.0,20.2207,20.2265,20.1856,20.1973,65500.0
2006-07-18 14:15:00,34.59,34.67,34.59,34.65,91500.0,20.1973,20.244,20.1973,20.2323,91500.0
2006-07-18 14:20:00,34.65,34.66,34.61,34.62,43300.0,20.2323,20.2382,20.209,20.2148,43300.0
2006-07-18 14:25:00,34.62,34.76,34.62,34.72,96400.0,20.2148,20.2966,20.2148,20.2732,96400.0
2006-07-18 14:30:00,34.73,34.87,34.7,34.87,118400.0,20.2791,20.3608,20.2615,20.3608,118400.0
2006-07-18 14:35:00,34.94,34.94,34.87,34.92,169300.0,20.4017,20.4017,20.3608,20.39,169300.0
2006-07-18 14:40:00,34.93,34.94,34.87,34.87,46700.0,20.3958,20.4017,20.3608,20.3608,46700.0
2006-07-18 14:45:00,34.86,34.86,34.81,34.81,59700.0,20.355,20.355,20.3258,20.3258,59700.0
2006-07-18 14:50:00,34.82,34.82,34.76,34.78,59500.0,20.3316,20.3316,20.2966,20.3082,59500.0
2006-07-18 14:55:00,34.77,34.78,34.73,34.75,49400.0,20.3024,20.3082,20.2791,20.2907,49400.0
2006-07-18 15:00:00,34.74,34.76,34.73,34.74,85300.0,20.2849,20.2966,20.2791,20.2849,85300.0
2006-07-18 15:05:00,34.75,34.75,34.7,34.72,103000.0,20.2907,20.2907,20.2615,20.2732,103000.0
2006-07-18 15:10:00,34.72,34.72,34.68,34.71,91800.0,20.2732,20.2732,20.2499,20.2674,91800.0
2006-07-18 15:15:00,34.71,34.71,34.68,34.69,46100.0,20.2674,20.2674,20.2499,20.2557,46100.0
2006-07-18 15:20:00,34.69,34.69,34.63,34.65,89500.0,20.2557,20.2557,20.2207,20.2323,89500.0
2006-07-18 15:25:00,34.65,34.66,34.63,34.66,56300.0,20.2323,20.2382,20.2207,20.2382,56300.0
2006-07-18 15:30:00,34.66,34.76,34.66,34.75,112100.0,20.2382,20.2966,20.2382,20.2907,112100.0
2006-07-18 15:35:00,34.75,34.75,34.73,34.75,135700.0,20.2907,20.2907,20.2791,20.2907,135700.0
2006-07-18 15:40:00,34.75,34.77,34.75,34.77,185500.0,20.2907,20.3024,20.2907,20.3024,185500.0
2006-07-18 15:45:00,34.77,34.89,34.77,34.89,168200.0,20.3024,20.3725,20.3024,20.3725,168200.0
2006-07-18 15:50:00,34.89,34.89,34.83,34.83,127800.0,20.3725,20.3725,20.3374,20.3374,127800.0
2006-07-18 15:55:00,34.84,34.84,34.8,34.8,168500.0,20.3433,20.3433,20.3199,20.3199,168500.0
2006-07-19 09:30:00,34.81,34.91,34.76,34.85,127800.0,20.3258,20.3842,20.2966,20.3491,127800.0
2006-07-19 09:35:00,34.82,34.87,34.76,34.8,42200.0,20.3316,20.3608,20.2966,20.3199,42200.0
2006-07-19 09:40:00,34.79,34.86,34.7,34.77,59600.0,20.3141,20.355,20.2615,20.3024,59600.0
2006-07-19 09:45:00,34.76,34.92,34.71,34.88,82200.0,20.2966,20.39,20.2674,20.3666,82200.0
2006-07-19 09:50:00,34.88,34.98,33.91,34.97,60300.0,20.3666,20.425,19.8002,20.4192,60300.0
2006-07-19 09:55:00,34.97,34.98,34.83,34.89,77600.0,20.4192,20.425,20.3374,20.3725,77600.0
2006-07-19 10:00:00,34.9,35.05,34.89,34.92,194400.0,20.3783,20.4659,20.3725,20.39,194400.0
2006-07-19 10:05:00,34.92,35.14,34.92,35.13,111300.0,20.39,20.5185,20.39,20.5126,111300.0
2006-07-19 10:10:00,35.12,35.15,35.08,35.1,195400.0,20.5068,20.5243,20.4834,20.4951,195400.0
2006-07-19 10:15:00,35.11,35.11,35.02,35.03,106500.0,20.5009,20.5009,20.4484,20.4542,106500.0
2006-07-19 10:20:00,35.03,35.04,34.86,34.87,89100.0,20.4542,20.4601,20.355,20.3608,89100.0
2006-07-19 10:25:00,34.86,35.0,34.84,34.98,118900.0,20.355,20.4367,20.3433,20.425,118900.0
2006-07-19 10:30:00,34.98,35.03,34.92,34.95,120700.0,20.425,20.4542,20.39,20.4075,120700.0
2006-07-19 10:35:00,34.95,35.03,34.93,35.03,97500.0,20.4075,20.4542,20.3958,20.4542,97500.0
2006-07-19 10:40:00,35.04,35.07,35.0,35.05,51900.0,20.4601,20.4776,20.4367,20.4659,51900.0
2006-07-19 10:45:00,35.07,35.1,35.05,35.07,74300.0,20.4776,20.4951,20.4659,20.4776,74300.0
2006-07-19 10:50:00,35.06,35.06,34.98,35.02,75800.0,20.4717,20.4717,20.425,20.4484,75800.0
2006-07-19 10:55:00,35.02,35.06,35.02,35.06,38300.0,20.4484,20.4717,20.4484,20.4717,38300.0
2006-07-19 11:00:00,35.06,35.07,35.05,35.06,46300.0,20.4717,20.4776,20.4659,20.4717,46300.0
2006-07-19 11:05:00,35.05,35.06,35.01,35.02,56200.0,20.4659,20.4717,20.4425,20.4484,56200.0
2006-07-19 11:10:00,35.02,35.03,35.01,35.02,39000.0,20.4484,20.4542,20.4425,20.4484,39000.0
2006-07-19 11:15:00,35.03,35.05,34.99,35.04,117300.0,20.4542,20.4659,20.4309,20.4601,117300.0
2006-07-19 11:20:00,35.04,35.1,35.04,35.08,128200.0,20.4601,20.4951,20.4601,20.4834,128200.0
2006-07-19 11:25:00,35.09,35.1,35.08,35.09,62000.0,20.4893,20.4951,20.4834,20.4893,62000.0
2006-07-19 11:30:00,35.1,35.1,35.06,35.08,53200.0,20.4951,20.4951,20.4717,20.4834,53200.0
2006-07-19 11:35:00,35.08,35.13,35.07,35.07,66500.0,20.4834,20.5126,20.4776,20.4776,66500.0
2006-07-19 11:40:00,35.07,35.07,35.04,35.05,22800.0,20.4776,20.4776,20.4601,20.4659,22800.0
2006-07-19 11:45:00,35.05,35.06,35.04,35.04,32400.0,20.4659,20.4717,20.4601,20.4601,32400.0
2006-07-19 11:50:00,35.04,35.04,34.98,35.0,37400.0,20.4601,20.4601,20.425,20.4367,37400.0
2006-07-19 11:55:00,35.0,35.0,34.93,34.96,64500.0,20.4367,20.4367,20.3958,20.4134,64500.0
2006-07-19 12:00:00,34.96,34.97,34.91,34.93,28700.0,20.4134,20.4192,20.3842,20.3958,28700.0
2006-07-19 12:05:00,34.92,34.94,34.91,34.93,59100.0,20.39,20.4017,20.3842,20.3958,59100.0
2006-07-19 12:10:00,34.94,34.96,34.91,34.93,65000.0,20.4017,20.4134,20.3842,20.3958,65000.0
2006-07-19 12:15:00,34.93,34.94,34.85,34.88,58900.0,20.3958,20.4017,20.3491,20.3666,58900.0
2006-07-19 12:20:00,34.88,34.93,34.87,34.92,32400.0,20.3666,20.3958,20.3608,20.39,32400.0
2006-07-19 12:25:00,34.93,34.94,34.93,34.94,9800.0,20.3958,20.4017,20.3958,20.4017,9800.0
2006-07-19 12:30:00,34.94,34.94,34.93,34.93,22900.0,20.4017,20.4017,20.3958,20.3958,22900.0
2006-07-19 12:35:00,34.93,34.97,34.93,34.95,56900.0,20.3958,20.4192,20.3958,20.4075,56900.0
2006-07-19 12:40:00,34.95,34.95,34.94,34.95,16100.0,20.4075,20.4075,20.4017,20.4075,16100.0
2006-07-19 12:45:00,34.95,34.95,34.89,34.89,73900.0,20.4075,20.4075,20.3725,20.3725,73900.0
2006-07-19 12:50:00,34.9,34.91,34.9,34.91,19800.0,20.3783,20.3842,20.3783,20.3842,19800.0
2006-07-19 12:55:00,34.91,34.96,34.9,34.93,49200.0,20.3842,20.4134,20.3783,20.3958,49200.0
2006-07-19 13:00:00,34.92,34.95,34.9,34.91,26200.0,20.39,20.4075,20.3783,20.3842,26200.0
2006-07-19 13:05:00,34.91,34.93,34.91,34.92,20300.0,20.3842,20.3958,20.3842,20.39,20300.0
2006-07-19 13:10:00,34.93,34.96,34.92,34.95,40700.0,20.3958,20.4134,20.39,20.4075,40700.0
2006-07-19 13:15:00,34.95,34.96,34.93,34.94,16100.0,20.4075,20.4134,20.3958,20.4017,16100.0
2006-07-19 13:20:00,34.94,34.97,34.93,34.97,57600.0,20.4017,20.4192,20.3958,20.4192,57600.0
2006-07-19 13:25:00,34.97,35.01,34.97,35.01,55600.0,20.4192,20.4425,20.4192,20.4425,55600.0
2006-07-19 13:30:00,35.01,35.04,35.0,35.01,39900.0,20.4425,20.4601,20.4367,20.4425,39900.0
2006-07-19 13:35:00,35.01,35.01,34.99,35.0,44800.0,20.4425,20.4425,20.4309,20.4367,44800.0
2006-07-19 13:40:00,34.99,35.03,34.99,35.01,17600.0,20.4309,20.4542,20.4309,20.4425,17600.0
2006-07-19 13:45:00,35.02,35.03,34.97,34.99,35700.0,20.4484,20.4542,20.4192,20.4309,35700.0
2006-07-19 13:50:00,34.99,34.99,34.98,34.98,24500.0,20.4309,20.4309,20.425,20.425,24500.0
2006-07-19 13:55:00,34.99,35.01,34.96,34.97,33000.0,20.4309,20.4425,20.4134,20.4192,33000.0
2006-07-19 14:00:00,34.97,35.01,34.96,34.99,36100.0,20.4192,20.4425,20.4134,20.4309,36100.0
2006-07-19 14:05:00,34.98,35.02,34.98,35.0,40200.0,20.425,20.4484,20.425,20.4367,40200.0
2006-07-19 14:10:00,35.01,35.03,34.98,34.98,39600.0,20.4425,20.4542,20.425,20.425,39600.0
2006-07-19 14:15:00,34.99,35.02,34.96,35.02,22800.0,20.4309,20.4484,20.4134,20.4484,22800.0
2006-07-19 14:20:00,35.02,35.06,35.01,35.04,44900.0,20.4484,20.4717,20.4425,20.4601,44900.0
2006-07-19 14:25:00,35.03,35.08,35.03,35.06,102000.0,20.4542,20.4834,20.4542,20.4717,102000.0
2006-07-19 14:30:00,35.07,35.08,35.05,35.05,39200.0,20.4776,20.4834,20.4659,20.4659,39200.0
2006-07-19 14:35:00,35.05,35.13,35.05,35.13,41300.0,20.4659,20.5126,20.4659,20.5126,41300.0
2006-07-19 14:40:00,35.12,35.2,35.08,35.19,109700.0,20.5068,20.5535,20.4834,20.5476,109700.0
2006-07-19 14:45:00,35.19,35.2,35.15,35.17,49700.0,20.5476,20.5535,20.5243,20.536,49700.0
2006-07-19 14:50:00,35.18,35.18,35.15,35.16,29800.0,20.5418,20.5418,20.5243,20.5301,29800.0
2006-07-19 14:55:00,35.16,35.17,35.12,35.13,30900.0,20.5301,20.536,20.5068,20.5126,30900.0
2006-07-19 15:00:00,35.13,35.14,35.1,35.12,38200.0,20.5126,20.5185,20.4951,20.5068,38200.0
2006-07-19 15:05:00,35.12,35.14,35.12,35.13,39100.0,20.5068,20.5185,20.5068,20.5126,39100.0
2006-07-19 15:10:00,35.13,35.13,35.08,35.09,45900.0,20.5126,20.5126,20.4834,20.4893,45900.0
2006-07-19 15:15:00,35.1,35.12,35.08,35.11,36300.0,20.4951,20.5068,20.4834,20.5009,36300.0
2006-07-19 15:20:00,35.11,35.14,35.1,35.14,29000.0,20.5009,20.5185,20.4951,20.5185,29000.0
2006-07-19 15:25:00,35.13,35.14,35.13,35.13,15600.0,20.5126,20.5185,20.5126,20.5126,15600.0
2006-07-19 15:30:00,35.14,35.16,35.08,35.09,87500.0,20.5185,20.5301,20.4834,20.4893,87500.0
2006-07-19 15:35:00,35.09,35.09,35.06,35.06,54800.0,20.4893,20.4893,20.4717,20.4717,54800.0
2006-07-19 15:40:00,35.06,35.1,35.06,35.06,62000.0,20.4717,20.4951,20.4717,20.4717,62000.0
2006-07-19 15:45:00,35.07,35.07,35.0,35.01,85400.0,20.4776,20.4776,20.4367,20.4425,85400.0
2006-07-19 15:50:00,35.01,35.05,35.0,35.02,143700.0,20.4425,20.4659,20.4367,20.4484,143700.0
2006-07-19 15:55:00,35.01,35.1,35.01,35.1,163600.0,20.4425,20.4951,20.4425,20.4951,163600.0
2006-07-20 09:30:00,34.91,35.0,34.84,34.84,476100.0,20.3842,20.4367,20.3433,20.3433,476100.0
2006-07-20 09:35:00,34.82,34.82,34.66,34.69,98200.0,20.3316,20.3316,20.2382,20.2557,98200.0
2006-07-20 09:40:00,34.7,34.76,34.63,34.64,75000.0,20.2615,20.2966,20.2207,20.2265,75000.0
2006-07-20 09:45:00,34.64,34.76,34.62,34.75,67600.0,20.2265,20.2966,20.2148,20.2907,67600.0
2006-07-20 09:50:00,34.76,34.8,34.71,34.71,88900.0,20.2966,20.3199,20.2674,20.2674,88900.0
2006-07-20 09:55:00,34.71,34.72,34.64,34.67,111100.0,20.2674,20.2732,20.2265,20.244,111100.0
2006-07-20 10:00:00,34.67,34.67,34.6,34.62,79400.0,20.244,20.244,20.2031,20.2148,79400.0
2006-07-20 10:05:00,34.61,34.62,34.52,34.53,125700.0,20.209,20.2148,20.1564,20.1623,125700.0
2006-07-20 10:10:00,34.53,34.63,34.52,34.61,77500.0,20.1623,20.2207,20.1564,20.209,77500.0
2006-07-20 10:15:00,34.61,34.7,34.6,34.7,56500.0,20.209,20.2615,20.2031,20.2615,56500.0
2006-07-20 10:20:00,34.7,34.79,34.7,34.76,89600.0,20.2615,20.3141,20.2615,20.2966,89600.0
2006-07-20 10:25:00,34.77,34.82,34.75,34.82,48900.0,20.3024,20.3316,20.2907,20.3316,48900.0
2006-07-20 10:30:00,34.82,34.86,34.8,34.84,45200.0,20.3316,20.355,20.3199,20.3433,45200.0
2006-07-20 10:35:00,34.85,34.86,34.84,34.86,60400.0,20.3491,20.355,20.3433,20.355,60400.0
2006-07-20 10:40:00,34.86,34.86,34.83,34.86,46000.0,20.355,20.355,20.3374,20.355,46000.0
2006-07-20 10:45:00,34.88,34.88,34.8,34.8,65000.0,20.3666,20.3666,20.3199,20.3199,65000.0
2006-07-20 10:50:00,34.81,34.81,34.76,34.76,36400.0,20.3258,20.3258,20.2966,20.2966,36400.0
2006-07-20 10:55:00,34.76,34.83,34.75,34.8,112700.0,20.2966,20.3374,20.2907,20.3199,112700.0
2006-07-20 11:00:00,34.79,34.84,34.78,34.8,56200.0,20.3141,20.3433,20.3082,20.3199,56200.0
2006-07-20 11:05:00,34.81,34.81,34.78,34.8,30700.0,20.3258,20.3258,20.3082,20.3199,30700.0
2006-07-20 11:10:00,34.79,34.82,34.77,34.82,49300.0,20.3141,20.3316,20.3024,20.3316,49300.0
2006-07-20 11:15:00,34.83,34.83,34.77,34.79,33600.0,20.3374,20.3374,20.3024,20.3141,33600.0
2006-07-20 11:20:00,34.79,34.79,34.77,34.78,25600.0,20.3141,20.3141,20.3024,20.3082,25600.0
2006-07-20 11:25:00,34.78,34.79,34.77,34.79,19300.0,20.3082,20.3141,20.3024,20.3141,19300.0
2006-07-20 11:30:00,34.79,34.79,34.74,34.77,87200.0,20.3141,20.3141,20.2849,20.3024,87200.0
2006-07-20 11:35:00,34.76,34.77,34.73,34.77,36600.0,20.2966,20.3024,20.2791,20.3024,36600.0
2006-07-20 11:40:00,34.76,34.78,34.75,34.77,53200.0,20.2966,20.3082,20.2907,20.3024,53200.0
2006-07-20 11:45:00,34.77,34.81,34.77,34.81,51900.0,20.3024,20.3258,20.3024,20.3258,51900.0
2006-07-20 11:50:00,34.82,34.82,34.76,34.77,22900.0,20.3316,20.3316,20.2966,20.3024,22900.0
2006-07-20 11:55:00,34.77,34.77,34.71,34.72,35500.0,20.3024,20.3024,20.2674,20.2732,35500.0
2006-07-20 12:00:00,34.71,34.73,34.69,34.69,45700.0,20.2674,20.2791,20.2557,20.2557,45700.0
2006-07-20 12:05:00,34.68,34.69,34.65,34.66,40900.0,20.2499,20.2557,20.2323,20.2382,40900.0
2006-07-20 12:10:00,34.67,34.67,34.64,34.64,11100.0,20.244,20.244,20.2265,20.2265,11100.0
2006-07-20 12:15:00,34.64,34.65,34.62,34.63,34100.0,20.2265,20.2323,20.2148,20.2207,34100.0
2006-07-20 12:20:00,34.63,34.64,34.57,34.58,105900.0,20.2207,20.2265,20.1856,20.1915,105900.0
2006-07-20 12:25:00,34.59,34.63,34.58,34.6,24000.0,20.1973,20.2207,20.1915,20.2031,24000.0
2006-07-20 12:30:00,34.59,34.6,34.56,34.6,24300.0,20.1973,20.2031,20.1798,20.2031,24300.0
2006-07-20 12:35:00,34.6,34.62,34.59,34.61,15000.0,20.2031,20.2148,20.1973,20.209,15000.0
2006-07-20 12:40:00,34.62,34.7,34.62,34.7,16900.0,20.2148,20.2615,20.2148,20.2615,16900.0
2006-07-20 12:45:00,34.68,34.69,34.65,34.65,23800.0,20.2499,20.2557,20.2323,20.2323,23800.0
2006-07-20 12:50:00,34.65,34.66,34.61,34.66,39400.0,20.2323,20.2382,20.209,20.2382,39400.0
2006-07-20 12:55:00,34.66,34.75,34.66,34.74,52500.0,20.2382,20.2907,20.2382,20.2849,52500.0
2006-07-20 13:00:00,34.75,34.82,34.75,34.8,87500.0,20.2907,20.3316,20.2907,20.3199,87500.0
2006-07-20 13:05:00,34.8,34.8,34.78,34.8,30700.0,20.3199,20.3199,20.3082,20.3199,30700.0
2006-07-20 13:10:00,34.8,34.8,34.74,34.74,71600.0,20.3199,20.3199,20.2849,20.2849,71600.0
2006-07-20 13:15:00,34.74,34.78,34.72,34.77,21600.0,20.2849,20.3082,20.2732,20.3024,21600.0
2006-07-20 13:20:00,34.77,34.77,34.73,34.73,14700.0,20.3024,20.3024,20.2791,20.2791,14700.0
2006-07-20 13:25:00,34.74,34.76,34.74,34.75,33500.0,20.2849,20.2966,20.2849,20.2907,33500.0
2006-07-20 13:30:00,34.76,34.79,34.73,34.75,37800.0,20.2966,20.3141,20.2791,20.2907,37800.0
2006-07-20 13:35:00,34.75,34.75,34.73,34.73,10600.0,20.2907,20.2907,20.2791,20.2791,10600.0
2006-07-20 13:40:00,34.73,34.74,34.68,34.68,27200.0,20.2791,20.2849,20.2499,20.2499,27200.0
2006-07-20 13:45:00,34.68,34.72,34.66,34.72,28700.0,20.2499,20.2732,20.2382,20.2732,28700.0
2006-07-20 13:50:00,34.72,34.74,34.71,34.74,12800.0,20.2732,20.2849,20.2674,20.2849,12800.0
2006-07-20 13:55:00,34.74,34.74,34.7,34.74,33500.0,20.2849,20.2849,20.2615,20.2849,33500.0
2006-07-20 14:00:00,34.74,34.79,34.72,34.73,50500.0,20.2849,20.3141,20.2732,20.2791,50500.0
2006-07-20 14:05:00,34.72,34.73,34.63,34.63,34500.0,20.2732,20.2791,20.2207,20.2207,34500.0
2006-07-20 14:10:00,34.63,34.67,34.62,34.62,46100.0,20.2207,20.244,20.2148,20.2148,46100.0
2006-07-20 14:15:00,34.61,34.69,34.61,34.69,65400.0,20.209,20.2557,20.209,20.2557,65400.0
2006-07-20 14:20:00,34.69,34.71,34.67,34.7,49000.0,20.2557,20.2674,20.244,20.2615,49000.0
2006-07-20 14:25:00,34.69,34.72,34.68,34.7,63500.0,20.2557,20.2732,20.2499,20.2615,63500.0
2006-07-20 14:30:00,34.7,34.76,34.7,34.75,60100.0,20.2615,20.2966,20.2615,20.2907,60100.0
2006-07-20 14:35:00,34.75,34.77,34.74,34.75,92800.0,20.2907,20.3024,20.2849,20.2907,92800.0
2006-07-20 14:40:00,34.77,34.8,34.75,34.78,62300.0,20.3024,20.3199,20.2907,20.3082,62300.0
2006-07-20 14:45:00,34.79,34.8,34.78,34.8,70300.0,20.3141,20.3199,20.3082,20.3199,70300.0
2006-07-20 14:50:00,34.8,34.81,34.79,34.8,83500.0,20.3199,20.3258,20.3141,20.3199,83500.0
2006-07-20 14:55:00,34.81,34.81,34.72,34.72,53800.0,20.3258,20.3258,20.2732,20.2732,53800.0
2006-07-20 15:00:00,34.75,34.75,34.73,34.73,44000.0,20.2907,20.2907,20.2791,20.2791,44000.0
2006-07-20 15:05:00,34.73,34.78,34.73,34.74,38500.0,20.2791,20.3082,20.2791,20.2849,38500.0
2006-07-20 15:10:00,34.75,34.78,34.74,34.77,19000.0,20.2907,20.3082,20.2849,20.3024,19000.0
2006-07-20 15:15:00,34.78,34.78,34.71,34.71,58700.0,20.3082,20.3082,20.2674,20.2674,58700.0
2006-07-20 15:20:00,34.7,34.7,34.63,34.65,42300.0,20.2615,20.2615,20.2207,20.2323,42300.0
2006-07-20 15:25:00,34.64,34.69,34.62,34.68,48300.0,20.2265,20.2557,20.2148,20.2499,48300.0
2006-07-20 15:30:00,34.68,34.71,34.62,34.64,63000.0,20.2499,20.2674,20.2148,20.2265,63000.0
2006-07-20 15:35:00,34.64,34.68,34.64,34.64,139800.0,20.2265,20.2499,20.2265,20.2265,139800.0
2006-07-20 15:40:00,34.64,34.65,34.6,34.63,80000.0,20.2265,20.2323,20.2031,20.2207,80000.0
2006-07-20 15:45:00,34.62,34.64,34.61,34.62,97200.0,20.2148,20.2265,20.209,20.2148,97200.0
2006-07-20 15:50:00,34.62,34.62,34.6,34.61,111000.0,20.2148,20.2148,20.2031,20.209,111000.0
2006-07-20 15:55:00,34.61,34.69,34.6,34.69,267100.0,20.209,20.2557,20.2031,20.2557,267100.0
2006-07-21 09:30:00,34.72,34.72,34.67,34.67,834900.0,20.2732,20.2732,20.244,20.244,834900.0
2006-07-21 09:35:00,34.67,34.67,34.45,34.49,69200.0,20.244,20.244,20.1156,20.1389,69200.0
2006-07-21 09:40:00,34.49,34.67,34.49,34.59,47600.0,20.1389,20.244,20.1389,20.1973,47600.0
2006-07-21 09:45:00,34.57,34.6,34.5,34.51,70000.0,20.1856,20.2031,20.1448,20.1506,70000.0
2006-07-21 09:50:00,34.52,34.69,34.51,34.62,122700.0,20.1564,20.2557,20.1506,20.2148,122700.0
2006-07-21 09:55:00,34.62,34.65,34.56,34.6,65600.0,20.2148,20.2323,20.1798,20.2031,65600.0
2006-07-21 10:00:00,34.59,34.63,34.53,34.54,55500.0,20.1973,20.2207,20.1623,20.1681,55500.0
2006-07-21 10:05:00,34.54,34.58,34.5,34.54,65500.0,20.1681,20.1915,20.1448,20.1681,65500.0
2006-07-21 10:10:00,34.56,34.56,34.49,34.53,104700.0,20.1798,20.1798,20.1389,20.1623,104700.0
2006-07-21 10:15:00,34.52,34.66,34.51,34.63,63400.0,20.1564,20.2382,20.1506,20.2207,63400.0
2006-07-21 10:20:00,34.63,34.68,34.6,34.66,101000.0,20.2207,20.2499,20.2031,20.2382,101000.0
2006-07-21 10:25:00,34.66,34.67,34.57,34.64,34300.0,20.2382,20.244,20.1856,20.2265,34300.0
2006-07-21 10:30:00,34.63,34.64,34.56,34.57,31600.0,20.2207,20.2265,20.1798,20.1856,31600.0
2006-07-21 10:35:00,34.57,34.7,34.57,34.64,83800.0,20.1856,20.2615,20.1856,20.2265,83800.0
2006-07-21 10:40:00,34.65,34.69,34.62,34.63,127800.0,20.2323,20.2557,20.2148,20.2207,127800.0
2006-07-21 10:45:00,34.63,34.64,34.51,34.55,58900.0,20.2207,20.2265,20.1506,20.1739,58900.0
2006-07-21 10:50:00,34.55,34.63,34.53,34.59,96100.0,20.1739,20.2207,20.1623,20.1973,96100.0
2006-07-21 10:55:00,34.59,34.65,34.52,34.53,53100.0,20.1973,20.2323,20.1564,20.1623,53100.0
2006-07-21 11:00:00,34.53,34.56,34.52,34.55,38000.0,20.1623,20.1798,20.1564,20.1739,38000.0
2006-07-21 11:05:00,34.55,34.59,34.52,34.54,58300.0,20.1739,20.1973,20.1564,20.1681,58300.0
2006-07-21 11:10:00,34.53,34.54,34.5,34.5,27200.0,20.1623,20.1681,20.1448,20.1448,27200.0
2006-07-21 11:15:00,34.5,34.53,34.5,34.5,44900.0,20.1448,20.1623,20.1448,20.1448,44900.0
2006-07-21 11:20:00,34.5,34.57,34.5,34.56,65700.0,20.1448,20.1856,20.1448,20.1798,65700.0
2006-07-21 11:25:00,34.56,34.56,34.52,34.55,33700.0,20.1798,20.1798,20.1564,20.1739,33700.0
2006-07-21 11:30:00,34.56,34.61,34.56,34.57,58000.0,20.1798,20.209,20.1798,20.1856,58000.0
2006-07-21 11:35:00,34.57,34.62,34.56,34.62,54800.0,20.1856,20.2148,20.1798,20.2148,54800.0
2006-07-21 11:40:00,34.62,34.64,34.6,34.63,81300.0,20.2148,20.2265,20.2031,20.2207,81300.0
2006-07-21 11:45:00,34.63,34.7,34.63,34.69,42000.0,20.2207,20.2615,20.2207,20.2557,42000.0
2006-07-21 11:50:00,34.7,34.72,34.68,34.72,160200.0,20.2615,20.2732,20.2499,20.2732,160200.0
2006-07-21 11:55:00,34.72,34.72,34.68,34.68,64600.0,20.2732,20.2732,20.2499,20.2499,64600.0
2006-07-21 12:00:00,34.68,34.69,34.65,34.65,74200.0,20.2499,20.2557,20.2323,20.2323,74200.0
2006-07-21 12:05:00,34.65,34.68,34.64,34.65,61400.0,20.2323,20.2499,20.2265,20.2323,61400.0
2006-07-21 12:10:00,34.65,34.66,34.61,34.63,36500.0,20.2323,20.2382,20.209,20.2207,36500.0
2006-07-21 12:15:00,34.63,34.69,34.63,34.66,47900.0,20.2207,20.2557,20.2207,20.2382,47900.0
2006-07-21 12:20:00,34.67,34.7,34.65,34.69,35700.0,20.244,20.2615,20.2323,20.2557,35700.0
2006-07-21 12:25:00,34.69,34.7,34.66,34.66,25900.0,20.2557,20.2615,20.2382,20.2382,25900.0
2006-07-21 12:30:00,34.67,34.7,34.66,34.69,68700.0,20.244,20.2615,20.2382,20.2557,68700.0
2006-07-21 12:35:00,34.69,34.7,34.68,34.7,83900.0,20.2557,20.2615,20.2499,20.2615,83900.0
2006-07-21 12:40:00,34.7,34.72,34.69,34.7,66000.0,20.2615,20.2732,20.2557,20.2615,66000.0
2006-07-21 12:45:00,34.71,34.71,34.67,34.68,57100.0,20.2674,20.2674,20.244,20.2499,57100.0
2006-07-21 12:50:00,34.68,34.69,34.65,34.66,61300.0,20.2499,20.2557,20.2323,20.2382,61300.0
2006-07-21 12:55:00,34.67,34.69,34.65,34.67,25900.0,20.244,20.2557,20.2323,20.244,25900.0
2006-07-21 13:00:00,34.66,34.67,34.63,34.63,34600.0,20.2382,20.244,20.2207,20.2207,34600.0
2006-07-21 13:05:00,34.63,34.7,34.62,34.67,50200.0,20.2207,20.2615,20.2148,20.244,50200.0
2006-07-21 13:10:00,34.67,34.75,34.66,34.7,62400.0,20.244,20.2907,20.2382,20.2615,62400.0
2006-07-21 13:15:00,34.69,34.71,34.65,34.68,34100.0,20.2557,20.2674,20.2323,20.2499,34100.0
2006-07-21 13:20:00,34.68,34.7,34.67,34.69,26200.0,20.2499,20.2615,20.244,20.2557,26200.0
2006-07-21 13:25:00,34.69,34.7,34.67,34.7,27300.0,20.2557,20.2615,20.244,20.2615,27300.0
2006-07-21 13:30:00,34.7,34.71,34.69,34.69,31000.0,20.2615,20.2674,20.2557,20.2557,31000.0
2006-07-21 13:35:00,34.7,34.7,34.69,34.69,29100.0,20.2615,20.2615,20.2557,20.2557,29100.0
2006-07-21 13:40:00,34.7,34.74,34.69,34.69,88200.0,20.2615,20.2849,20.2557,20.2557,88200.0
2006-07-21 13:45:00,34.7,34.7,34.68,34.68,102300.0,20.2615,20.2615,20.2499,20.2499,102300.0
2006-07-21 13:50:00,34.69,34.7,34.68,34.7,55500.0,20.2557,20.2615,20.2499,20.2615,55500.0
2006-07-21 13:55:00,34.7,34.71,34.68,34.69,26300.0,20.2615,20.2674,20.2499,20.2557,26300.0
2006-07-21 14:00:00,34.68,34.69,34.66,34.66,57100.0,20.2499,20.2557,20.2382,20.2382,57100.0
2006-07-21 14:05:00,34.67,34.69,34.66,34.68,43000.0,20.244,20.2557,20.2382,20.2499,43000.0
2006-07-21 14:10:00,34.68,34.69,34.67,34.67,38600.0,20.2499,20.2557,20.244,20.244,38600.0
2006-07-21 14:15:00,34.67,34.69,34.67,34.68,38100.0,20.244,20.2557,20.244,20.2499,38100.0
2006-07-21 14:20:00,34.68,34.69,34.68,34.68,26500.0,20.2499,20.2557,20.2499,20.2499,26500.0
2006-07-21 14:25:00,34.68,34.7,34.68,34.69,50000.0,20.2499,20.2615,20.2499,20.2557,50000.0
2006-07-21 14:30:00,34.69,34.7,34.68,34.69,35000.0,20.2557,20.2615,20.2499,20.2557,35000.0
2006-07-21 14:35:00,34.69,34.69,34.68,34.69,26500.0,20.2557,20.2557,20.2499,20.2557,26500.0
2006-07-21 14:40:00,34.68,34.7,34.67,34.69,37600.0,20.2499,20.2615,20.244,20.2557,37600.0
2006-07-21 14:45:00,34.68,34.69,34.65,34.65,34300.0,20.2499,20.2557,20.2323,20.2323,34300.0
2006-07-21 14:50:00,34.65,34.67,34.63,34.67,67200.0,20.2323,20.244,20.2207,20.244,67200.0
2006-07-21 14:55:00,34.67,34.68,34.64,34.64,45200.0,20.244,20.2499,20.2265,20.2265,45200.0
2006-07-21 15:00:00,34.65,34.66,34.59,34.6,53300.0,20.2323,20.2382,20.1973,20.2031,53300.0
2006-07-21 15:05:00,34.61,34.64,34.58,34.63,53100.0,20.209,20.2265,20.1915,20.2207,53100.0
2006-07-21 15:10:00,34.63,34.68,34.61,34.68,42400.0,20.2207,20.2499,20.209,20.2499,42400.0
2006-07-21 15:15:00,34.66,34.68,34.59,34.59,36800.0,20.2382,20.2499,20.1973,20.1973,36800.0
2006-07-21 15:20:00,34.58,34.65,34.58,34.64,42700.0,20.1915,20.2323,20.1915,20.2265,42700.0
2006-07-21 15:25:00,34.65,34.65,34.63,34.65,29600.0,20.2323,20.2323,20.2207,20.2323,29600.0
2006-07-21 15:30:00,34.64,34.66,34.62,34.64,59600.0,20.2265,20.2382,20.2148,20.2265,59600.0
2006-07-21 15:35:00,34.65,34.7,34.65,34.66,59300.0,20.2323,20.2615,20.2323,20.2382,59300.0
2006-07-21 15:40:00,34.66,34.7,34.66,34.7,66000.0,20.2382,20.2615,20.2382,20.2615,66000.0
2006-07-21 15:45:00,34.7,34.71,34.68,34.69,79400.0,20.2615,20.2674,20.2499,20.2557,79400.0
2006-07-21 15:50:00,34.69,34.71,34.69,34.69,122500.0,20.2557,20.2674,20.2557,20.2557,122500.0
2006-07-21 15:55:00,34.7,34.7,34.68,34.69,226600.0,20.2615,20.2615,20.2499,20.2557,226600.0
2006-07-24 09:30:00,34.69,34.71,34.63,34.7,172900.0,20.2557,20.2674,20.2207,20.2615,172900.0
2006-07-24 09:35:00,34.71,34.85,34.66,34.68,117900.0,20.2674,20.3491,20.2382,20.2499,117900.0
2006-07-24 09:40:00,34.7,34.9,34.67,34.9,75500.0,20.2615,20.3783,20.244,20.3783,75500.0
2006-07-24 09:45:00,34.9,34.9,34.81,34.86,61600.0,20.3783,20.3783,20.3258,20.355,61600.0
2006-07-24 09:50:00,34.87,34.96,34.83,34.86,54000.0,20.3608,20.4134,20.3374,20.355,54000.0
2006-07-24 09:55:00,34.86,34.93,34.8,34.87,67100.0,20.355,20.3958,20.3199,20.3608,67100.0
2006-07-24 10:00:00,34.87,34.92,34.82,34.82,41800.0,20.3608,20.39,20.3316,20.3316,41800.0
2006-07-24 10:05:00,34.82,34.88,34.81,34.87,52900.0,20.3316,20.3666,20.3258,20.3608,52900.0
2006-07-24 10:10:00,34.88,34.91,34.87,34.89,33200.0,20.3666,20.3842,20.3608,20.3725,33200.0
2006-07-24 10:15:00,34.89,34.9,34.83,34.83,49800.0,20.3725,20.3783,20.3374,20.3374,49800.0
2006-07-24 10:20:00,34.82,34.91,34.82,34.9,43300.0,20.3316,20.3842,20.3316,20.3783,43300.0
2006-07-24 10:25:00,34.9,34.92,34.82,34.85,29200.0,20.3783,20.39,20.3316,20.3491,29200.0
2006-07-24 10:30:00,34.86,34.89,34.84,34.85,101200.0,20.355,20.3725,20.3433,20.3491,101200.0
2006-07-24 10:35:00,34.85,34.87,34.82,34.87,30800.0,20.3491,20.3608,20.3316,20.3608,30800.0
2006-07-24 10:40:00,34.87,34.91,34.81,34.82,33400.0,20.3608,20.3842,20.3258,20.3316,33400.0
2006-07-24 10:45:00,34.82,34.85,34.76,34.85,24100.0,20.3316,20.3491,20.2966,20.3491,24100.0
2006-07-24 10:50:00,34.85,34.9,34.78,34.82,54500.0,20.3491,20.3783,20.3082,20.3316,54500.0
2006-07-24 10:55:00,34.81,34.89,34.81,34.82,31400.0,20.3258,20.3725,20.3258,20.3316,31400.0
2006-07-24 11:00:00,34.83,34.84,34.73,34.77,70900.0,20.3374,20.3433,20.2791,20.3024,70900.0
2006-07-24 11:05:00,34.77,34.78,34.73,34.75,76000.0,20.3024,20.3082,20.2791,20.2907,76000.0
2006-07-24 11:10:00,34.77,34.78,34.71,34.73,73400.0,20.3024,20.3082,20.2674,20.2791,73400.0
2006-07-24 11:15:00,34.73,34.79,34.72,34.75,38200.0,20.2791,20.3141,20.2732,20.2907,38200.0
2006-07-24 11:20:00,34.75,34.75,34.69,34.73,84900.0,20.2907,20.2907,20.2557,20.2791,84900.0
2006-07-24 11:25:00,34.73,34.8,34.73,34.77,52300.0,20.2791,20.3199,20.2791,20.3024,52300.0
2006-07-24 11:30:00,34.76,34.85,34.76,34.8,35400.0,20.2966,20.3491,20.2966,20.3199,35400.0
2006-07-24 11:35:00,34.8,34.81,34.74,34.77,45700.0,20.3199,20.3258,20.2849,20.3024,45700.0
2006-07-24 11:40:00,34.78,34.78,34.7,34.72,29800.0,20.3082,20.3082,20.2615,20.2732,29800.0
2006-07-24 11:45:00,34.71,34.8,34.71,34.77,46100.0,20.2674,20.3199,20.2674,20.3024,46100.0
2006-07-24 11:50:00,34.77,34.83,34.73,34.81,35900.0,20.3024,20.3374,20.2791,20.3258,35900.0
2006-07-24 11:55:00,34.81,34.81,34.77,34.79,25500.0,20.3258,20.3258,20.3024,20.3141,25500.0
2006-07-24 12:00:00,34.78,34.81,34.77,34.79,44700.0,20.3082,20.3258,20.3024,20.3141,44700.0
2006-07-24 12:05:00,34.79,34.81,34.78,34.79,47800.0,20.3141,20.3258,20.3082,20.3141,47800.0
2006-07-24 12:10:00,34.78,34.8,34.78,34.8,14500.0,20.3082,20.3199,20.3082,20.3199,14500.0
2006-07-24 12:15:00,34.8,34.8,34.77,34.77,18500.0,20.3199,20.3199,20.3024,20.3024,18500.0
2006-07-24 12:20:00,34.77,34.8,34.77,34.8,40900.0,20.3024,20.3199,20.3024,20.3199,40900.0
2006-07-24 12:25:00,34.79,34.79,34.75,34.75,22400.0,20.3141,20.3141,20.2907,20.2907,22400.0
2006-07-24 12:30:00,34.74,34.75,34.67,34.69,46400.0,20.2849,20.2907,20.244,20.2557,46400.0
2006-07-24 12:35:00,34.68,34.74,34.68,34.73,56200.0,20.2499,20.2849,20.2499,20.2791,56200.0
2006-07-24 12:40:00,34.72,34.73,34.68,34.69,18100.0,20.2732,20.2791,20.2499,20.2557,18100.0
2006-07-24 12:45:00,34.69,34.73,34.66,34.66,27500.0,20.2557,20.2791,20.2382,20.2382,27500.0
2006-07-24 12:50:00,34.67,34.7,34.63,34.69,40400.0,20.244,20.2615,20.2207,20.2557,40400.0
2006-07-24 12:55:00,34.69,34.7,34.68,34.7,43100.0,20.2557,20.2615,20.2499,20.2615,43100.0
2006-07-24 13:00:00,34.69,34.74,34.68,34.73,91600.0,20.2557,20.2849,20.2499,20.2791,91600.0
2006-07-24 13:05:00,34.73,34.74,34.7,34.7,46600.0,20.2791,20.2849,20.2615,20.2615,46600.0
2006-07-24 13:10:00,34.7,34.72,34.67,34.7,53800.0,20.2615,20.2732,20.244,20.2615,53800.0
2006-07-24 13:15:00,34.69,34.7,34.6,34.66,29400.0,20.2557,20.2615,20.2031,20.2382,29400.0
2006-07-24 13:20:00,34.66,34.66,34.6,34.6,18400.0,20.2382,20.2382,20.2031,20.2031,18400.0
2006-07-24 13:25:00,34.61,34.68,34.61,34.68,40900.0,20.209,20.2499,20.209,20.2499,40900.0
2006-07-24 13:30:00,34.69,34.69,34.64,34.68,43400.0,20.2557,20.2557,20.2265,20.2499,43400.0
2006-07-24 13:35:00,34.68,34.77,34.67,34.77,63800.0,20.2499,20.3024,20.244,20.3024,63800.0
2006-07-24 13:40:00,34.76,34.78,34.74,34.76,42400.0,20.2966,20.3082,20.2849,20.2966,42400.0
2006-07-24 13:45:00,34.76,34.76,34.71,34.74,88800.0,20.2966,20.2966,20.2674,20.2849,88800.0
2006-07-24 13:50:00,34.74,34.75,34.73,34.74,41800.0,20.2849,20.2907,20.2791,20.2849,41800.0
2006-07-24 13:55:00,34.74,34.75,34.58,34.6,36400.0,20.2849,20.2907,20.1915,20.2031,36400.0
2006-07-24 14:00:00,34.6,34.68,34.6,34.67,28100.0,20.2031,20.2499,20.2031,20.244,28100.0
2006-07-24 14:05:00,34.67,34.67,34.64,34.65,22200.0,20.244,20.244,20.2265,20.2323,22200.0
2006-07-24 14:10:00,34.65,34.65,34.61,34.61,28000.0,20.2323,20.2323,20.209,20.209,28000.0
2006-07-24 14:15:00,34.61,34.68,34.6,34.6,23700.0,20.209,20.2499,20.2031,20.2031,23700.0
2006-07-24 14:20:00,34.61,34.62,34.57,34.61,32800.0,20.209,20.2148,20.1856,20.209,32800.0
2006-07-24 14:25:00,34.61,34.65,34.6,34.62,29600.0,20.209,20.2323,20.2031,20.2148,29600.0
2006-07-24 14:30:00,34.64,34.7,34.61,34.69,45900.0,20.2265,20.2615,20.209,20.2557,45900.0
2006-07-24 14:35:00,34.68,34.69,34.66,34.67,25200.0,20.2499,20.2557,20.2382,20.244,25200.0
2006-07-24 14:40:00,34.68,34.73,34.67,34.7,44400.0,20.2499,20.2791,20.244,20.2615,44400.0
2006-07-24 14:45:00,34.69,34.7,34.65,34.69,27600.0,20.2557,20.2615,20.2323,20.2557,27600.0
2006-07-24 14:50:00,34.7,34.73,34.68,34.72,46400.0,20.2615,20.2791,20.2499,20.2732,46400.0
2006-07-24 14:55:00,34.73,34.73,34.66,34.71,21400.0,20.2791,20.2791,20.2382,20.2674,21400.0
2006-07-24 15:00:00,34.71,34.77,34.7,34.73,36000.0,20.2674,20.3024,20.2615,20.2791,36000.0
2006-07-24 15:05:00,34.73,34.76,34.72,34.75,29700.0,20.2791,20.2966,20.2732,20.2907,29700.0
2006-07-24 15:10:00,34.75,34.83,34.74,34.81,55700.0,20.2907,20.3374,20.2849,20.3258,55700.0
2006-07-24 15:15:00,34.81,34.82,34.77,34.81,43200.0,20.3258,20.3316,20.3024,20.3258,43200.0
2006-07-24 15:20:00,34.8,34.87,34.8,34.87,59200.0,20.3199,20.3608,20.3199,20.3608,59200.0
2006-07-24 15:25:00,34.86,34.9,34.85,34.89,57200.0,20.355,20.3783,20.3491,20.3725,57200.0
2006-07-24 15:30:00,34.9,34.92,34.86,34.86,68900.0,20.3783,20.39,20.355,20.355,68900.0
2006-07-24 15:35:00,34.87,34.87,34.73,34.74,100600.0,20.3608,20.3608,20.2791,20.2849,100600.0
2006-07-24 15:40:00,34.73,34.75,34.7,34.73,79400.0,20.2791,20.2907,20.2615,20.2791,79400.0
2006-07-24 15:45:00,34.74,34.77,34.72,34.74,69300.0,20.2849,20.3024,20.2732,20.2849,69300.0
2006-07-24 15:50:00,34.74,34.83,34.74,34.77,106400.0,20.2849,20.3374,20.2849,20.3024,106400.0
2006-07-24 15:55:00,34.77,34.86,34.74,34.83,160000.0,20.3024,20.355,20.2849,20.3374,160000.0
2006-07-25 09:30:00,35.0,35.18,34.89,35.08,365700.0,20.4367,20.5418,20.3725,20.4834,365700.0
2006-07-25 09:35:00,35.08,35.19,35.07,35.12,199800.0,20.4834,20.5476,20.4776,20.5068,199800.0
2006-07-25 09:40:00,35.11,35.2,35.11,35.14,171000.0,20.5009,20.5535,20.5009,20.5185,171000.0
2006-07-25 09:45:00,35.14,35.3,35.11,35.24,214200.0,20.5185,20.6119,20.5009,20.5768,214200.0
2006-07-25 09:50:00,35.25,35.26,35.14,35.15,173800.0,20.5827,20.5885,20.5185,20.5243,173800.0
2006-07-25 09:55:00,35.16,35.18,35.14,35.17,85700.0,20.5301,20.5418,20.5185,20.536,85700.0
2006-07-25 10:00:00,35.17,35.34,35.16,35.32,213300.0,20.536,20.6352,20.5301,20.6236,213300.0
2006-07-25 10:05:00,35.32,35.33,35.16,35.22,147800.0,20.6236,20.6294,20.5301,20.5652,147800.0
2006-07-25 10:10:00,35.21,35.22,35.1,35.14,102800.0,20.5593,20.5652,20.4951,20.5185,102800.0
2006-07-25 10:15:00,35.13,35.25,35.12,35.25,119100.0,20.5126,20.5827,20.5068,20.5827,119100.0
2006-07-25 10:20:00,35.24,35.28,35.2,35.23,113300.0,20.5768,20.6002,20.5535,20.571,113300.0
2006-07-25 10:25:00,35.22,35.25,35.2,35.23,75700.0,20.5652,20.5827,20.5535,20.571,75700.0
2006-07-25 10:30:00,35.23,35.23,35.11,35.14,92300.0,20.571,20.571,20.5009,20.5185,92300.0
2006-07-25 10:35:00,35.15,35.15,35.04,35.11,117800.0,20.5243,20.5243,20.4601,20.5009,117800.0
2006-07-25 10:40:00,35.11,35.15,35.06,35.13,59300.0,20.5009,20.5243,20.4717,20.5126,59300.0
2006-07-25 10:45:00,35.15,35.18,35.07,35.1,52000.0,20.5243,20.5418,20.4776,20.4951,52000.0
2006-07-25 10:50:00,35.1,35.12,35.07,35.09,42200.0,20.4951,20.5068,20.4776,20.4893,42200.0
2006-07-25 10:55:00,35.09,35.16,35.08,35.16,167400.0,20.4893,20.5301,20.4834,20.5301,167400.0
2006-07-25 11:00:00,35.16,35.17,35.1,35.11,80000.0,20.5301,20.536,20.4951,20.5009,80000.0
2006-07-25 11:05:00,35.1,35.13,35.09,35.1,40400.0,20.4951,20.5126,20.4893,20.4951,40400.0
2006-07-25 11:10:00,35.1,35.15,35.1,35.12,31900.0,20.4951,20.5243,20.4951,20.5068,31900.0
2006-07-25 11:15:00,35.12,35.13,35.09,35.1,85300.0,20.5068,20.5126,20.4893,20.4951,85300.0
2006-07-25 11:20:00,35.11,35.14,35.09,35.12,53000.0,20.5009,20.5185,20.4893,20.5068,53000.0
2006-07-25 11:25:00,35.12,35.16,35.11,35.15,32000.0,20.5068,20.5301,20.5009,20.5243,32000.0
2006-07-25 11:30:00,35.15,35.15,35.12,35.13,30100.0,20.5243,20.5243,20.5068,20.5126,30100.0
2006-07-25 11:35:00,35.13,35.14,35.08,35.11,40400.0,20.5126,20.5185,20.4834,20.5009,40400.0
2006-07-25 11:40:00,35.11,35.11,35.07,35.1,34100.0,20.5009,20.5009,20.4776,20.4951,34100.0
2006-07-25 11:45:00,35.1,35.1,35.05,35.05,85400.0,20.4951,20.4951,20.4659,20.4659,85400.0
2006-07-25 11:50:00,35.05,35.06,34.95,34.96,58000.0,20.4659,20.4717,20.4075,20.4134,58000.0
2006-07-25 11:55:00,34.97,35.04,34.96,34.99,159800.0,20.4192,20.4601,20.4134,20.4309,159800.0
2006-07-25 12:00:00,35.0,35.04,34.92,34.95,163700.0,20.4367,20.4601,20.39,20.4075,163700.0
2006-07-25 12:05:00,34.93,35.0,34.93,34.96,49200.0,20.3958,20.4367,20.3958,20.4134,49200.0
2006-07-25 12:10:00,34.97,35.0,34.95,34.96,96800.0,20.4192,20.4367,20.4075,20.4134,96800.0
2006-07-25 12:15:00,34.96,34.98,34.94,34.97,46800.0,20.4134,20.425,20.4017,20.4192,46800.0
2006-07-25 12:20:00,34.97,34.98,34.95,34.97,99600.0,20.4192,20.425,20.4075,20.4192,99600.0
2006-07-25 12:25:00,34.97,34.97,34.88,34.9,91000.0,20.4192,20.4192,20.3666,20.3783,91000.0
2006-07-25 12:30:00,34.9,34.94,34.84,34.87,103900.0,20.3783,20.4017,20.3433,20.3608,103900.0
2006-07-25 12:35:00,34.87,34.95,34.83,34.85,94200.0,20.3608,20.4075,20.3374,20.3491,94200.0
2006-07-25 12:40:00,34.85,34.9,34.85,34.89,56300.0,20.3491,20.3783,20.3491,20.3725,56300.0
2006-07-25 12:45:00,34.88,34.88,34.8,34.81,71200.0,20.3666,20.3666,20.3199,20.3258,71200.0
2006-07-25 12:50:00,34.82,34.86,34.79,34.82,74900.0,20.3316,20.355,20.3141,20.3316,74900.0
2006-07-25 12:55:00,34.83,34.89,34.74,34.74,109800.0,20.3374,20.3725,20.2849,20.2849,109800.0
2006-07-25 13:00:00,34.74,34.75,34.65,34.7,161900.0,20.2849,20.2907,20.2323,20.2615,161900.0
2006-07-25 13:05:00,34.69,34.72,34.68,34.7,81700.0,20.2557,20.2732,20.2499,20.2615,81700.0
2006-07-25 13:10:00,34.7,34.7,34.67,34.7,68200.0,20.2615,20.2615,20.244,20.2615,68200.0
2006-07-25 13:15:00,34.69,34.75,34.68,34.74,93300.0,20.2557,20.2907,20.2499,20.2849,93300.0
2006-07-25 13:20:00,34.74,34.76,34.67,34.69,88800.0,20.2849,20.2966,20.244,20.2557,88800.0
2006-07-25 13:25:00,34.69,34.74,34.69,34.72,33400.0,20.2557,20.2849,20.2557,20.2732,33400.0
2006-07-25 13:30:00,34.73,34.75,34.71,34.71,49400.0,20.2791,20.2907,20.2674,20.2674,49400.0
2006-07-25 13:35:00,34.72,34.81,34.72,34.73,129100.0,20.2732,20.3258,20.2732,20.2791,129100.0
2006-07-25 13:40:00,34.74,34.82,34.73,34.82,72000.0,20.2849,20.3316,20.2791,20.3316,72000.0
2006-07-25 13:45:00,34.82,34.83,34.79,34.81,217700.0,20.3316,20.3374,20.3141,20.3258,217700.0
2006-07-25 13:50:00,34.81,34.82,34.79,34.79,129900.0,20.3258,20.3316,20.3141,20.3141,129900.0
2006-07-25 13:55:00,34.8,34.8,34.76,34.8,50400.0,20.3199,20.3199,20.2966,20.3199,50400.0
2006-07-25 14:00:00,34.8,34.81,34.77,34.77,96700.0,20.3199,20.3258,20.3024,20.3024,96700.0
2006-07-25 14:05:00,34.78,34.83,34.77,34.8,82400.0,20.3082,20.3374,20.3024,20.3199,82400.0
2006-07-25 14:10:00,34.8,34.81,34.72,34.74,57200.0,20.3199,20.3258,20.2732,20.2849,57200.0
2006-07-25 14:15:00,34.74,34.75,34.68,34.74,36400.0,20.2849,20.2907,20.2499,20.2849,36400.0
2006-07-25 14:20:00,34.73,34.77,34.68,34.75,45500.0,20.2791,20.3024,20.2499,20.2907,45500.0
2006-07-25 14:25:00,34.75,34.79,34.75,34.78,29200.0,20.2907,20.3141,20.2907,20.3082,29200.0
2006-07-25 14:30:00,34.8,34.8,34.77,34.8,46700.0,20.3199,20.3199,20.3024,20.3199,46700.0
2006-07-25 14:35:00,34.81,34.81,34.78,34.81,49600.0,20.3258,20.3258,20.3082,20.3258,49600.0
2006-07-25 14:40:00,34.81,34.82,34.77,34.79,42300.0,20.3258,20.3316,20.3024,20.3141,42300.0
2006-07-25 14:45:00,34.78,34.85,34.75,34.83,106000.0,20.3082,20.3491,20.2907,20.3374,106000.0
2006-07-25 14:50:00,34.83,34.88,34.8,34.8,69600.0,20.3374,20.3666,20.3199,20.3199,69600.0
2006-07-25 14:55:00,34.81,34.9,34.8,34.81,59500.0,20.3258,20.3783,20.3199,20.3258,59500.0
2006-07-25 15:00:00,34.8,34.86,34.78,34.84,88700.0,20.3199,20.355,20.3082,20.3433,88700.0
2006-07-25 15:05:00,34.85,34.87,34.75,34.75,51900.0,20.3491,20.3608,20.2907,20.2907,51900.0
2006-07-25 15:10:00,34.75,34.76,34.72,34.75,86900.0,20.2907,20.2966,20.2732,20.2907,86900.0
2006-07-25 15:15:00,34.75,34.8,34.74,34.75,318300.0,20.2907,20.3199,20.2849,20.2907,318300.0
2006-07-25 15:20:00,34.75,34.79,34.73,34.73,116900.0,20.2907,20.3141,20.2791,20.2791,116900.0
2006-07-25 15:25:00,34.74,34.76,34.71,34.74,117500.0,20.2849,20.2966,20.2674,20.2849,117500.0
2006-07-25 15:30:00,34.75,34.79,34.71,34.75,144900.0,20.2907,20.3141,20.2674,20.2907,144900.0
2006-07-25 15:35:00,34.76,34.89,34.76,34.89,125100.0,20.2966,20.3725,20.2966,20.3725,125100.0
2006-07-25 15:40:00,34.87,34.88,34.8,34.8,147200.0,20.3608,20.3666,20.3199,20.3199,147200.0
2006-07-25 15:45:00,34.81,34.81,34.76,34.79,119700.0,20.3258,20.3258,20.2966,20.3141,119700.0
2006-07-25 15:50:00,34.79,34.84,34.79,34.84,171200.0,20.3141,20.3433,20.3141,20.3433,171200.0
2006-07-25 15:55:00,34.83,34.84,34.76,34.77,220300.0,20.3374,20.3433,20.2966,20.3024,220300.0
2006-07-26 09:30:00,34.49,34.77,34.43,34.48,365200.0,20.1389,20.3024,20.1039,20.1331,365200.0
2006-07-26 09:35:00,34.48,34.5,34.42,34.45,162800.0,20.1331,20.1448,20.098,20.1156,162800.0
2006-07-26 09:40:00,34.44,34.6,34.44,34.5,137700.0,20.1097,20.2031,20.1097,20.1448,137700.0
2006-07-26 09:45:00,34.51,34.63,34.51,34.58,78200.0,20.1506,20.2207,20.1506,20.1915,78200.0
2006-07-26 09:50:00,34.58,34.71,34.55,34.65,71100.0,20.1915,20.2674,20.1739,20.2323,71100.0
2006-07-26 09:55:00,34.64,34.65,34.58,34.62,53700.0,20.2265,20.2323,20.1915,20.2148,53700.0
2006-07-26 10:00:00,34.62,34.63,34.55,34.56,63100.0,20.2148,20.2207,20.1739,20.1798,63100.0
2006-07-26 10:05:00,34.56,34.57,34.5,34.5,103100.0,20.1798,20.1856,20.1448,20.1448,103100.0
2006-07-26 10:10:00,34.5,34.55,34.5,34.55,87800.0,20.1448,20.1739,20.1448,20.1739,87800.0
2006-07-26 10:15:00,34.54,34.57,34.52,34.55,42800.0,20.1681,20.1856,20.1564,20.1739,42800.0
2006-07-26 10:20:00,34.54,34.61,34.54,34.59,53800.0,20.1681,20.209,20.1681,20.1973,53800.0
2006-07-26 10:25:00,34.59,34.67,34.58,34.66,66100.0,20.1973,20.244,20.1915,20.2382,66100.0
2006-07-26 10:30:00,34.67,34.67,34.56,34.57,72000.0,20.244,20.244,20.1798,20.1856,72000.0
2006-07-26 10:35:00,34.58,34.61,34.56,34.58,56400.0,20.1915,20.209,20.1798,20.1915,56400.0
2006-07-26 10:40:00,34.59,34.61,34.55,34.56,59000.0,20.1973,20.209,20.1739,20.1798,59000.0
2006-07-26 10:45:00,34.57,34.57,34.51,34.52,32900.0,20.1856,20.1856,20.1506,20.1564,32900.0
2006-07-26 10:50:00,34.51,34.52,34.5,34.5,42800.0,20.1506,20.1564,20.1448,20.1448,42800.0
2006-07-26 10:55:00,34.5,34.52,34.5,34.52,45100.0,20.1448,20.1564,20.1448,20.1564,45100.0
2006-07-26 11:00:00,34.52,34.53,34.5,34.51,36400.0,20.1564,20.1623,20.1448,20.1506,36400.0
2006-07-26 11:05:00,34.51,34.55,34.5,34.54,43700.0,20.1506,20.1739,20.1448,20.1681,43700.0
2006-07-26 11:10:00,34.53,34.55,34.52,34.54,29200.0,20.1623,20.1739,20.1564,20.1681,29200.0
2006-07-26 11:15:00,34.53,34.55,34.53,34.55,54000.0,20.1623,20.1739,20.1623,20.1739,54000.0
2006-07-26 11:20:00,34.54,34.55,34.53,34.53,28300.0,20.1681,20.1739,20.1623,20.1623,28300.0
2006-07-26 11:25:00,34.54,34.54,34.5,34.51,25400.0,20.1681,20.1681,20.1448,20.1506,25400.0
2006-07-26 11:30:00,34.51,34.55,34.51,34.53,44000.0,20.1506,20.1739,20.1506,20.1623,44000.0
2006-07-26 11:35:00,34.53,34.54,34.5,34.53,42200.0,20.1623,20.1681,20.1448,20.1623,42200.0
2006-07-26 11:40:00,34.54,34.54,34.52,34.53,15700.0,20.1681,20.1681,20.1564,20.1623,15700.0
2006-07-26 11:45:00,34.53,34.55,34.52,34.53,31900.0,20.1623,20.1739,20.1564,20.1623,31900.0
2006-07-26 11:50:00,34.53,34.54,34.52,34.53,25600.0,20.1623,20.1681,20.1564,20.1623,25600.0
2006-07-26 11:55:00,34.53,34.55,34.52,34.55,35700.0,20.1623,20.1739,20.1564,20.1739,35700.0
2006-07-26 12:00:00,34.54,34.58,34.53,34.57,55400.0,20.1681,20.1915,20.1623,20.1856,55400.0
2006-07-26 12:05:00,34.58,34.63,34.56,34.63,34300.0,20.1915,20.2207,20.1798,20.2207,34300.0
2006-07-26 12:10:00,34.63,34.68,34.61,34.67,40600.0,20.2207,20.2499,20.209,20.244,40600.0
2006-07-26 12:15:00,34.67,34.69,34.61,34.62,56300.0,20.244,20.2557,20.209,20.2148,56300.0
2006-07-26 12:20:00,34.61,34.61,34.58,34.58,38100.0,20.209,20.209,20.1915,20.1915,38100.0
2006-07-26 12:25:00,34.58,34.59,34.55,34.55,28100.0,20.1915,20.1973,20.1739,20.1739,28100.0
2006-07-26 12:30:00,34.55,34.55,34.52,34.53,79600.0,20.1739,20.1739,20.1564,20.1623,79600.0
2006-07-26 12:35:00,34.53,34.54,34.5,34.51,76800.0,20.1623,20.1681,20.1448,20.1506,76800.0
2006-07-26 12:40:00,34.5,34.51,34.47,34.48,48300.0,20.1448,20.1506,20.1272,20.1331,48300.0
2006-07-26 12:45:00,34.48,34.49,34.44,34.45,74700.0,20.1331,20.1389,20.1097,20.1156,74700.0
2006-07-26 12:50:00,34.45,34.46,34.41,34.45,184100.0,20.1156,20.1214,20.0922,20.1156,184100.0
2006-07-26 12:55:00,34.45,34.5,34.44,34.47,111200.0,20.1156,20.1448,20.1097,20.1272,111200.0
2006-07-26 13:00:00,34.48,34.49,34.45,34.45,175500.0,20.1331,20.1389,20.1156,20.1156,175500.0
2006-07-26 13:05:00,34.46,34.47,34.44,34.44,108600.0,20.1214,20.1272,20.1097,20.1097,108600.0
2006-07-26 13:10:00,34.43,34.46,34.42,34.46,37400.0,20.1039,20.1214,20.098,20.1214,37400.0
2006-07-26 13:15:00,34.47,34.52,34.47,34.51,40400.0,20.1272,20.1564,20.1272,20.1506,40400.0
2006-07-26 13:20:00,34.51,34.51,34.49,34.49,34100.0,20.1506,20.1506,20.1389,20.1389,34100.0
2006-07-26 13:25:00,34.5,34.52,34.49,34.51,100300.0,20.1448,20.1564,20.1389,20.1506,100300.0
2006-07-26 13:30:00,34.52,34.52,34.5,34.5,36600.0,20.1564,20.1564,20.1448,20.1448,36600.0
2006-07-26 13:35:00,34.51,34.53,34.51,34.53,20400.0,20.1506,20.1623,20.1506,20.1623,20400.0
2006-07-26 13:40:00,34.54,34.54,34.53,34.53,21900.0,20.1681,20.1681,20.1623,20.1623,21900.0
2006-07-26 13:45:00,34.53,34.59,34.51,34.58,45700.0,20.1623,20.1973,20.1506,20.1915,45700.0
2006-07-26 13:50:00,34.58,34.59,34.55,34.55,33300.0,20.1915,20.1973,20.1739,20.1739,33300.0
2006-07-26 13:55:00,34.55,34.6,34.54,34.54,150400.0,20.1739,20.2031,20.1681,20.1681,150400.0
2006-07-26 14:00:00,34.53,34.56,34.49,34.5,75800.0,20.1623,20.1798,20.1389,20.1448,75800.0
2006-07-26 14:05:00,34.51,34.51,34.4,34.41,90400.0,20.1506,20.1506,20.0864,20.0922,90400.0
2006-07-26 14:10:00,34.41,34.46,34.4,34.45,52900.0,20.0922,20.1214,20.0864,20.1156,52900.0
2006-07-26 14:15:00,34.46,34.5,34.44,34.46,31200.0,20.1214,20.1448,20.1097,20.1214,31200.0
2006-07-26 14:20:00,34.47,34.48,34.43,34.43,40800.0,20.1272,20.1331,20.1039,20.1039,40800.0
2006-07-26 14:25:00,34.43,34.46,34.42,34.45,30200.0,20.1039,20.1214,20.098,20.1156,30200.0
2006-07-26 14:30:00,34.45,34.6,34.45,34.6,44300.0,20.1156,20.2031,20.1156,20.2031,44300.0
2006-07-26 14:35:00,34.6,34.64,34.57,34.58,101100.0,20.2031,20.2265,20.1856,20.1915,101100.0
2006-07-26 14:40:00,34.58,34.59,34.5,34.55,60600.0,20.1915,20.1973,20.1448,20.1739,60600.0
2006-07-26 14:45:00,34.55,34.56,34.48,34.51,63400.0,20.1739,20.1798,20.1331,20.1506,63400.0
2006-07-26 14:50:00,34.51,34.61,34.5,34.6,49300.0,20.1506,20.209,20.1448,20.2031,49300.0
2006-07-26 14:55:00,34.6,34.63,34.59,34.6,65500.0,20.2031,20.2207,20.1973,20.2031,65500.0
2006-07-26 15:00:00,34.6,34.61,34.53,34.53,34700.0,20.2031,20.209,20.1623,20.1623,34700.0
2006-07-26 15:05:00,34.52,34.54,34.5,34.5,51200.0,20.1564,20.1681,20.1448,20.1448,51200.0
2006-07-26 15:10:00,34.51,34.51,34.46,34.47,34600.0,20.1506,20.1506,20.1214,20.1272,34600.0
2006-07-26 15:15:00,34.47,34.51,34.45,34.51,57300.0,20.1272,20.1506,20.1156,20.1506,57300.0
2006-07-26 15:20:00,34.52,34.55,34.5,34.54,101300.0,20.1564,20.1739,20.1448,20.1681,101300.0
2006-07-26 15:25:00,34.54,34.62,34.53,34.61,100700.0,20.1681,20.2148,20.1623,20.209,100700.0
2006-07-26 15:30:00,34.61,34.62,34.57,34.57,224400.0,20.209,20.2148,20.1856,20.1856,224400.0
2006-07-26 15:35:00,34.57,34.61,34.55,34.6,110300.0,20.1856,20.209,20.1739,20.2031,110300.0
2006-07-26 15:40:00,34.59,34.59,34.5,34.5,133900.0,20.1973,20.1973,20.1448,20.1448,133900.0
2006-07-26 15:45:00,34.5,34.52,34.47,34.47,141500.0,20.1448,20.1564,20.1272,20.1272,141500.0
2006-07-26 15:50:00,34.47,34.48,34.39,34.4,133900.0,20.1272,20.1331,20.0805,20.0864,133900.0
2006-07-26 15:55:00,34.39,34.5,34.39,34.48,231300.0,20.0805,20.1448,20.0805,20.1331,231300.0
2006-07-27 09:30:00,34.7,34.72,34.45,34.69,153900.0,20.2615,20.2732,20.1156,20.2557,153900.0
2006-07-27 09:35:00,34.69,34.72,34.61,34.71,64900.0,20.2557,20.2732,20.209,20.2674,64900.0
2006-07-27 09:40:00,34.7,34.89,34.7,34.86,114900.0,20.2615,20.3725,20.2615,20.355,114900.0
2006-07-27 09:45:00,34.86,34.87,34.77,34.85,113900.0,20.355,20.3608,20.3024,20.3491,113900.0
2006-07-27 09:50:00,34.84,34.85,34.77,34.8,117900.0,20.3433,20.3491,20.3024,20.3199,117900.0
2006-07-27 09:55:00,34.8,34.84,34.78,34.8,81600.0,20.3199,20.3433,20.3082,20.3199,81600.0
2006-07-27 10:00:00,34.8,34.81,34.73,34.76,123100.0,20.3199,20.3258,20.2791,20.2966,123100.0
2006-07-27 10:05:00,34.77,34.79,34.7,34.73,90500.0,20.3024,20.3141,20.2615,20.2791,90500.0
2006-07-27 10:10:00,34.73,34.8,34.7,34.77,115700.0,20.2791,20.3199,20.2615,20.3024,115700.0
2006-07-27 10:15:00,34.77,34.8,34.76,34.78,50400.0,20.3024,20.3199,20.2966,20.3082,50400.0
2006-07-27 10:20:00,34.77,34.78,34.75,34.75,57400.0,20.3024,20.3082,20.2907,20.2907,57400.0
2006-07-27 10:25:00,34.76,34.76,34.7,34.72,74400.0,20.2966,20.2966,20.2615,20.2732,74400.0
2006-07-27 10:30:00,34.73,34.76,34.71,34.74,57100.0,20.2791,20.2966,20.2674,20.2849,57100.0
2006-07-27 10:35:00,34.73,34.75,34.68,34.72,68600.0,20.2791,20.2907,20.2499,20.2732,68600.0
2006-07-27 10:40:00,34.75,34.78,34.7,34.75,156200.0,20.2907,20.3082,20.2615,20.2907,156200.0
2006-07-27 10:45:00,34.75,34.82,34.74,34.8,178900.0,20.2907,20.3316,20.2849,20.3199,178900.0
2006-07-27 10:50:00,34.79,34.8,34.78,34.8,89300.0,20.3141,20.3199,20.3082,20.3199,89300.0
2006-07-27 10:55:00,34.8,34.85,34.79,34.83,102300.0,20.3199,20.3491,20.3141,20.3374,102300.0
2006-07-27 11:00:00,34.84,34.85,34.78,34.78,35700.0,20.3433,20.3491,20.3082,20.3082,35700.0
2006-07-27 11:05:00,34.79,34.88,34.79,34.88,127200.0,20.3141,20.3666,20.3141,20.3666,127200.0
2006-07-27 11:10:00,34.88,34.88,34.78,34.79,70800.0,20.3666,20.3666,20.3082,20.3141,70800.0
2006-07-27 11:15:00,34.8,34.83,34.75,34.78,36000.0,20.3199,20.3374,20.2907,20.3082,36000.0
2006-07-27 11:20:00,34.78,34.81,34.76,34.81,121100.0,20.3082,20.3258,20.2966,20.3258,121100.0
2006-07-27 11:25:00,34.81,34.83,34.78,34.8,77700.0,20.3258,20.3374,20.3082,20.3199,77700.0
2006-07-27 11:30:00,34.8,34.8,34.75,34.75,42300.0,20.3199,20.3199,20.2907,20.2907,42300.0
2006-07-27 11:35:00,34.75,34.76,34.75,34.76,75600.0,20.2907,20.2966,20.2907,20.2966,75600.0
2006-07-27 11:40:00,34.75,34.77,34.74,34.74,41300.0,20.2907,20.3024,20.2849,20.2849,41300.0
2006-07-27 11:45:00,34.74,34.78,34.74,34.77,58700.0,20.2849,20.3082,20.2849,20.3024,58700.0
2006-07-27 11:50:00,34.77,34.78,34.75,34.75,10500.0,20.3024,20.3082,20.2907,20.2907,10500.0
2006-07-27 11:55:00,34.76,34.78,34.75,34.78,15100.0,20.2966,20.3082,20.2907,20.3082,15100.0
2006-07-27 12:00:00,34.78,34.81,34.76,34.81,25200.0,20.3082,20.3258,20.2966,20.3258,25200.0
2006-07-27 12:05:00,34.81,34.86,34.79,34.83,65900.0,20.3258,20.355,20.3141,20.3374,65900.0
2006-07-27 12:10:00,34.82,34.85,34.81,34.82,18500.0,20.3316,20.3491,20.3258,20.3316,18500.0
2006-07-27 12:15:00,34.82,34.82,34.78,34.79,27300.0,20.3316,20.3316,20.3082,20.3141,27300.0
2006-07-27 12:20:00,34.79,34.8,34.78,34.79,15700.0,20.3141,20.3199,20.3082,20.3141,15700.0
2006-07-27 12:25:00,34.79,34.82,34.77,34.8,75000.0,20.3141,20.3316,20.3024,20.3199,75000.0
2006-07-27 12:30:00,34.79,34.8,34.77,34.78,67200.0,20.3141,20.3199,20.3024,20.3082,67200.0
2006-07-27 12:35:00,34.79,34.8,34.77,34.8,31100.0,20.3141,20.3199,20.3024,20.3199,31100.0
2006-07-27 12:40:00,34.8,34.81,34.79,34.8,43400.0,20.3199,20.3258,20.3141,20.3199,43400.0
2006-07-27 12:45:00,34.8,34.8,34.79,34.79,5900.0,20.3199,20.3199,20.3141,20.3141,5900.0
2006-07-27 12:50:00,34.79,34.8,34.79,34.79,19200.0,20.3141,20.3199,20.3141,20.3141,19200.0
2006-07-27 12:55:00,34.8,34.81,34.79,34.79,80700.0,20.3199,20.3258,20.3141,20.3141,80700.0
2006-07-27 13:00:00,34.8,34.81,34.79,34.8,58200.0,20.3199,20.3258,20.3141,20.3199,58200.0
2006-07-27 13:05:00,34.81,34.82,34.79,34.8,23400.0,20.3258,20.3316,20.3141,20.3199,23400.0
2006-07-27 13:10:00,34.8,34.82,34.77,34.79,29300.0,20.3199,20.3316,20.3024,20.3141,29300.0
2006-07-27 13:15:00,34.79,34.82,34.78,34.81,37500.0,20.3141,20.3316,20.3082,20.3258,37500.0
2006-07-27 13:20:00,34.82,34.82,34.79,34.8,63100.0,20.3316,20.3316,20.3141,20.3199,63100.0
2006-07-27 13:25:00,34.81,34.81,34.79,34.81,29000.0,20.3258,20.3258,20.3141,20.3258,29000.0
2006-07-27 13:30:00,34.8,34.81,34.75,34.76,108000.0,20.3199,20.3258,20.2907,20.2966,108000.0
2006-07-27 13:35:00,34.76,34.79,34.75,34.75,45400.0,20.2966,20.3141,20.2907,20.2907,45400.0
2006-07-27 13:40:00,34.76,34.79,34.76,34.79,35400.0,20.2966,20.3141,20.2966,20.3141,35400.0
2006-07-27 13:45:00,34.78,34.8,34.78,34.78,24700.0,20.3082,20.3199,20.3082,20.3082,24700.0
2006-07-27 13:50:00,34.78,34.79,34.78,34.79,57000.0,20.3082,20.3141,20.3082,20.3141,57000.0
2006-07-27 13:55:00,34.79,34.79,34.75,34.75,24700.0,20.3141,20.3141,20.2907,20.2907,24700.0
2006-07-27 14:00:00,34.75,34.77,34.75,34.76,65200.0,20.2907,20.3024,20.2907,20.2966,65200.0
2006-07-27 14:05:00,34.75,34.75,34.72,34.73,35900.0,20.2907,20.2907,20.2732,20.2791,35900.0
2006-07-27 14:10:00,34.73,34.73,34.7,34.71,40200.0,20.2791,20.2791,20.2615,20.2674,40200.0
2006-07-27 14:15:00,34.7,34.74,34.68,34.72,27800.0,20.2615,20.2849,20.2499,20.2732,27800.0
2006-07-27 14:20:00,34.73,34.73,34.69,34.7,38200.0,20.2791,20.2791,20.2557,20.2615,38200.0
2006-07-27 14:25:00,34.7,34.78,34.7,34.74,24800.0,20.2615,20.3082,20.2615,20.2849,24800.0
2006-07-27 14:30:00,34.74,34.75,34.72,34.74,43200.0,20.2849,20.2907,20.2732,20.2849,43200.0
2006-07-27 14:35:00,34.74,34.8,34.72,34.76,133500.0,20.2849,20.3199,20.2732,20.2966,133500.0
2006-07-27 14:40:00,34.76,34.78,34.72,34.76,59900.0,20.2966,20.3082,20.2732,20.2966,59900.0
2006-07-27 14:45:00,34.76,34.81,34.74,34.81,49500.0,20.2966,20.3258,20.2849,20.3258,49500.0
2006-07-27 14:50:00,34.8,34.83,34.79,34.81,27200.0,20.3199,20.3374,20.3141,20.3258,27200.0
2006-07-27 14:55:00,34.81,34.85,34.81,34.85,44600.0,20.3258,20.3491,20.3258,20.3491,44600.0
2006-07-27 15:00:00,34.85,34.95,34.84,34.89,89000.0,20.3491,20.4075,20.3433,20.3725,89000.0
2006-07-27 15:05:00,34.89,34.92,34.87,34.87,59100.0,20.3725,20.39,20.3608,20.3608,59100.0
2006-07-27 15:10:00,34.87,34.93,34.86,34.89,57000.0,20.3608,20.3958,20.355,20.3725,57000.0
2006-07-27 15:15:00,34.89,34.89,34.79,34.8,60600.0,20.3725,20.3725,20.3141,20.3199,60600.0
2006-07-27 15:20:00,34.8,34.81,34.78,34.79,55000.0,20.3199,20.3258,20.3082,20.3141,55000.0
2006-07-27 15:25:00,34.79,34.81,34.77,34.8,72200.0,20.3141,20.3258,20.3024,20.3199,72200.0
2006-07-27 15:30:00,34.79,34.82,34.76,34.82,70500.0,20.3141,20.3316,20.2966,20.3316,70500.0
2006-07-27 15:35:00,34.83,34.88,34.77,34.78,154100.0,20.3374,20.3666,20.3024,20.3082,154100.0
2006-07-27 15:40:00,34.79,34.8,34.78,34.79,57700.0,20.3141,20.3199,20.3082,20.3141,57700.0
2006-07-27 15:45:00,34.79,34.8,34.75,34.76,55400.0,20.3141,20.3199,20.2907,20.2966,55400.0
2006-07-27 15:50:00,34.77,34.77,34.75,34.75,121600.0,20.3024,20.3024,20.2907,20.2907,121600.0
2006-07-27 15:55:00,34.75,34.76,34.7,34.72,167900.0,20.2907,20.2966,20.2615,20.2732,167900.0
2006-07-28 09:30:00,34.8,34.94,34.76,34.86,102200.0,20.3199,20.4017,20.2966,20.355,102200.0
2006-07-28 09:35:00,34.85,34.86,34.72,34.73,38800.0,20.3491,20.355,20.2732,20.2791,38800.0
2006-07-28 09:40:00,34.73,34.82,34.73,34.81,95000.0,20.2791,20.3316,20.2791,20.3258,95000.0
2006-07-28 09:45:00,34.82,34.84,34.78,34.8,60600.0,20.3316,20.3433,20.3082,20.3199,60600.0
2006-07-28 09:50:00,34.8,34.86,34.79,34.86,41500.0,20.3199,20.355,20.3141,20.355,41500.0
2006-07-28 09:55:00,34.85,34.87,34.79,34.81,43800.0,20.3491,20.3608,20.3141,20.3258,43800.0
2006-07-28 10:00:00,34.81,34.83,34.79,34.79,31400.0,20.3258,20.3374,20.3141,20.3141,31400.0
2006-07-28 10:05:00,34.8,34.82,34.62,34.64,41400.0,20.3199,20.3316,20.2148,20.2265,41400.0
2006-07-28 10:10:00,34.65,34.71,34.63,34.65,47500.0,20.2323,20.2674,20.2207,20.2323,47500.0
2006-07-28 10:15:00,34.65,34.71,34.64,34.71,23200.0,20.2323,20.2674,20.2265,20.2674,23200.0
2006-07-28 10:20:00,34.7,34.72,34.7,34.71,33900.0,20.2615,20.2732,20.2615,20.2674,33900.0
2006-07-28 10:25:00,34.7,34.75,34.69,34.72,35900.0,20.2615,20.2907,20.2557,20.2732,35900.0
2006-07-28 10:30:00,34.72,34.74,34.71,34.73,52300.0,20.2732,20.2849,20.2674,20.2791,52300.0
2006-07-28 10:35:00,34.74,34.77,34.72,34.73,39400.0,20.2849,20.3024,20.2732,20.2791,39400.0
2006-07-28 10:40:00,34.73,34.79,34.71,34.75,37100.0,20.2791,20.3141,20.2674,20.2907,37100.0
2006-07-28 10:45:00,34.75,34.81,34.75,34.81,38200.0,20.2907,20.3258,20.2907,20.3258,38200.0
2006-07-28 10:50:00,34.8,34.85,34.79,34.81,76900.0,20.3199,20.3491,20.3141,20.3258,76900.0
2006-07-28 10:55:00,34.8,34.84,34.77,34.84,30000.0,20.3199,20.3433,20.3024,20.3433,30000.0
2006-07-28 11:00:00,34.83,34.87,34.82,34.87,21700.0,20.3374,20.3608,20.3316,20.3608,21700.0
2006-07-28 11:05:00,34.87,34.9,34.84,34.84,36400.0,20.3608,20.3783,20.3433,20.3433,36400.0
2006-07-28 11:10:00,34.85,34.89,34.81,34.86,41700.0,20.3491,20.3725,20.3258,20.355,41700.0
2006-07-28 11:15:00,34.85,34.9,34.85,34.88,48200.0,20.3491,20.3783,20.3491,20.3666,48200.0
2006-07-28 11:20:00,34.9,34.91,34.87,34.9,28900.0,20.3783,20.3842,20.3608,20.3783,28900.0
2006-07-28 11:25:00,34.9,34.95,34.89,34.92,30100.0,20.3783,20.4075,20.3725,20.39,30100.0
2006-07-28 11:30:00,34.94,34.97,34.93,34.97,30400.0,20.4017,20.4192,20.3958,20.4192,30400.0
2006-07-28 11:35:00,34.97,34.97,34.93,34.95,55100.0,20.4192,20.4192,20.3958,20.4075,55100.0
2006-07-28 11:40:00,34.93,34.98,34.92,34.98,32700.0,20.3958,20.425,20.39,20.425,32700.0
2006-07-28 11:45:00,34.96,34.99,34.96,34.97,38400.0,20.4134,20.4309,20.4134,20.4192,38400.0
2006-07-28 11:50:00,34.99,35.04,34.99,35.03,75800.0,20.4309,20.4601,20.4309,20.4542,75800.0
2006-07-28 11:55:00,35.04,35.11,35.04,35.1,64500.0,20.4601,20.5009,20.4601,20.4951,64500.0
2006-07-28 12:00:00,35.09,35.12,35.09,35.09,28400.0,20.4893,20.5068,20.4893,20.4893,28400.0
2006-07-28 12:05:00,35.1,35.1,35.09,35.09,26000.0,20.4951,20.4951,20.4893,20.4893,26000.0
2006-07-28 12:10:00,35.09,35.1,35.07,35.08,21600.0,20.4893,20.4951,20.4776,20.4834,21600.0
2006-07-28 12:15:00,35.09,35.1,35.09,35.09,56900.0,20.4893,20.4951,20.4893,20.4893,56900.0
2006-07-28 12:20:00,35.1,35.1,35.09,35.1,34800.0,20.4951,20.4951,20.4893,20.4951,34800.0
2006-07-28 12:25:00,35.1,35.11,35.09,35.11,20700.0,20.4951,20.5009,20.4893,20.5009,20700.0
2006-07-28 12:30:00,35.1,35.12,35.09,35.09,19900.0,20.4951,20.5068,20.4893,20.4893,19900.0
2006-07-28 12:35:00,35.1,35.11,35.09,35.11,28500.0,20.4951,20.5009,20.4893,20.5009,28500.0
2006-07-28 12:40:00,35.1,35.13,35.1,35.12,33200.0,20.4951,20.5126,20.4951,20.5068,33200.0
2006-07-28 12:45:00,35.12,35.18,35.12,35.18,36500.0,20.5068,20.5418,20.5068,20.5418,36500.0
2006-07-28 12:50:00,35.18,35.23,35.17,35.22,71900.0,20.5418,20.571,20.536,20.5652,71900.0
2006-07-28 12:55:00,35.22,35.27,35.2,35.25,103600.0,20.5652,20.5944,20.5535,20.5827,103600.0
2006-07-28 13:00:00,35.26,35.28,35.23,35.26,39100.0,20.5885,20.6002,20.571,20.5885,39100.0
2006-07-28 13:05:00,35.27,35.29,35.26,35.26,54500.0,20.5944,20.606,20.5885,20.5885,54500.0
2006-07-28 13:10:00,35.27,35.27,35.22,35.25,119400.0,20.5944,20.5944,20.5652,20.5827,119400.0
2006-07-28 13:15:00,35.25,35.29,35.23,35.25,134000.0,20.5827,20.606,20.571,20.5827,134000.0
2006-07-28 13:20:00,35.26,35.34,35.25,35.34,202200.0,20.5885,20.6352,20.5827,20.6352,202200.0
2006-07-28 13:25:00,35.35,35.4,35.35,35.4,378300.0,20.6411,20.6703,20.6411,20.6703,378300.0
2006-07-28 13:30:00,35.39,35.4,35.36,35.36,55600.0,20.6644,20.6703,20.6469,20.6469,55600.0
2006-07-28 13:35:00,35.36,35.36,35.28,35.28,47400.0,20.6469,20.6469,20.6002,20.6002,47400.0
2006-07-28 13:40:00,35.28,35.28,35.18,35.21,82000.0,20.6002,20.6002,20.5418,20.5593,82000.0
2006-07-28 13:45:00,35.21,35.29,35.2,35.21,71300.0,20.5593,20.606,20.5535,20.5593,71300.0
2006-07-28 13:50:00,35.21,35.24,35.21,35.23,56400.0,20.5593,20.5768,20.5593,20.571,56400.0
2006-07-28 13:55:00,35.23,35.31,35.23,35.31,168400.0,20.571,20.6177,20.571,20.6177,168400.0
2006-07-28 14:00:00,35.31,35.36,35.3,35.32,53500.0,20.6177,20.6469,20.6119,20.6236,53500.0
2006-07-28 14:05:00,35.32,35.35,35.31,35.33,47800.0,20.6236,20.6411,20.6177,20.6294,47800.0
2006-07-28 14:10:00,35.32,35.39,35.3,35.36,60100.0,20.6236,20.6644,20.6119,20.6469,60100.0
2006-07-28 14:15:00,35.37,35.39,35.34,35.35,50000.0,20.6528,20.6644,20.6352,20.6411,50000.0
2006-07-28 14:20:00,35.35,35.39,35.35,35.38,36300.0,20.6411,20.6644,20.6411,20.6586,36300.0
2006-07-28 14:25:00,35.39,35.39,35.35,35.37,20100.0,20.6644,20.6644,20.6411,20.6528,20100.0
2006-07-28 14:30:00,35.37,35.37,35.31,35.34,40100.0,20.6528,20.6528,20.6177,20.6352,40100.0
2006-07-28 14:35:00,35.34,35.35,35.32,35.34,28100.0,20.6352,20.6411,20.6236,20.6352,28100.0
2006-07-28 14:40:00,35.34,35.35,35.32,35.34,68200.0,20.6352,20.6411,20.6236,20.6352,68200.0
2006-07-28 14:45:00,35.34,35.35,35.33,35.34,40400.0,20.6352,20.6411,20.6294,20.6352,40400.0
2006-07-28 14:50:00,35.33,35.35,35.33,35.34,32000.0,20.6294,20.6411,20.6294,20.6352,32000.0
2006-07-28 14:55:00,35.34,35.36,35.33,35.35,34100.0,20.6352,20.6469,20.6294,20.6411,34100.0
2006-07-28 15:00:00,35.36,35.36,35.34,35.34,27700.0,20.6469,20.6469,20.6352,20.6352,27700.0
2006-07-28 15:05:00,35.34,35.35,35.33,35.34,36300.0,20.6352,20.6411,20.6294,20.6352,36300.0
2006-07-28 15:10:00,35.34,35.34,35.29,35.29,19900.0,20.6352,20.6352,20.606,20.606,19900.0
2006-07-28 15:15:00,35.29,35.29,35.25,35.27,64900.0,20.606,20.606,20.5827,20.5944,64900.0
2006-07-28 15:20:00,35.27,35.3,35.26,35.27,127300.0,20.5944,20.6119,20.5885,20.5944,127300.0
2006-07-28 15:25:00,35.28,35.29,35.24,35.25,68500.0,20.6002,20.606,20.5768,20.5827,68500.0
2006-07-28 15:30:00,35.25,35.26,35.22,35.22,78400.0,20.5827,20.5885,20.5652,20.5652,78400.0
2006-07-28 15:35:00,35.22,35.23,35.19,35.2,50000.0,20.5652,20.571,20.5476,20.5535,50000.0
2006-07-28 15:40:00,35.19,35.3,35.19,35.3,60900.0,20.5476,20.6119,20.5476,20.6119,60900.0
2006-07-28 15:45:00,35.29,35.31,35.25,35.25,104000.0,20.606,20.6177,20.5827,20.5827,104000.0
2006-07-28 15:50:00,35.25,35.27,35.24,35.26,107900.0,20.5827,20.5944,20.5768,20.5885,107900.0
2006-07-28 15:55:00,35.25,35.29,35.23,35.29,193500.0,20.5827,20.606,20.571,20.606,193500.0
2006-07-31 09:30:00,35.37,35.37,35.2,35.21,218900.0,20.6528,20.6528,20.5535,20.5593,218900.0
2006-07-31 09:35:00,35.25,35.45,35.25,35.44,74400.0,20.5827,20.6995,20.5827,20.6936,74400.0
2006-07-31 09:40:00,35.46,35.46,35.28,35.29,136800.0,20.7053,20.7053,20.6002,20.606,136800.0
2006-07-31 09:45:00,35.29,35.32,35.13,35.26,164400.0,20.606,20.6236,20.5126,20.5885,164400.0
2006-07-31 09:50:00,35.26,35.35,35.26,35.33,52200.0,20.5885,20.6411,20.5885,20.6294,52200.0
2006-07-31 09:55:00,35.35,35.5,35.35,35.49,170200.0,20.6411,20.7287,20.6411,20.7228,170200.0
2006-07-31 10:00:00,35.49,35.5,35.45,35.45,82900.0,20.7228,20.7287,20.6995,20.6995,82900.0
2006-07-31 10:05:00,35.43,35.48,35.41,35.44,70900.0,20.6878,20.717,20.6761,20.6936,70900.0
2006-07-31 10:10:00,35.43,35.43,35.33,35.35,83700.0,20.6878,20.6878,20.6294,20.6411,83700.0
2006-07-31 10:15:00,35.35,35.37,35.33,35.33,21700.0,20.6411,20.6528,20.6294,20.6294,21700.0
2006-07-31 10:20:00,35.34,35.37,35.32,35.36,23600.0,20.6352,20.6528,20.6236,20.6469,23600.0
2006-07-31 10:25:00,35.37,35.42,35.37,35.41,25100.0,20.6528,20.6819,20.6528,20.6761,25100.0
2006-07-31 10:30:00,35.41,35.41,35.35,35.35,24600.0,20.6761,20.6761,20.6411,20.6411,24600.0
2006-07-31 10:35:00,35.36,35.36,35.29,35.31,51200.0,20.6469,20.6469,20.606,20.6177,51200.0
2006-07-31 10:40:00,35.31,35.34,35.28,35.3,36200.0,20.6177,20.6352,20.6002,20.6119,36200.0
2006-07-31 10:45:00,35.3,35.31,35.24,35.27,65500.0,20.6119,20.6177,20.5768,20.5944,65500.0
2006-07-31 10:50:00,35.27,35.33,35.26,35.32,36100.0,20.5944,20.6294,20.5885,20.6236,36100.0
2006-07-31 10:55:00,35.33,35.37,35.31,35.34,39100.0,20.6294,20.6528,20.6177,20.6352,39100.0
2006-07-31 11:00:00,35.34,35.39,35.33,35.35,36700.0,20.6352,20.6644,20.6294,20.6411,36700.0
2006-07-31 11:05:00,35.34,35.4,35.34,35.37,25000.0,20.6352,20.6703,20.6352,20.6528,25000.0
2006-07-31 11:10:00,35.36,35.36,35.31,35.36,33900.0,20.6469,20.6469,20.6177,20.6469,33900.0
2006-07-31 11:15:00,35.36,35.39,35.36,35.38,28600.0,20.6469,20.6644,20.6469,20.6586,28600.0
2006-07-31 11:20:00,35.38,35.4,35.33,35.37,68500.0,20.6586,20.6703,20.6294,20.6528,68500.0
2006-07-31 11:25:00,35.36,35.36,35.28,35.28,32800.0,20.6469,20.6469,20.6002,20.6002,32800.0
2006-07-31 11:30:00,35.28,35.29,35.24,35.28,52500.0,20.6002,20.606,20.5768,20.6002,52500.0
2006-07-31 11:35:00,35.28,35.3,35.27,35.3,23800.0,20.6002,20.6119,20.5944,20.6119,23800.0
2006-07-31 11:40:00,35.29,35.3,35.26,35.27,14900.0,20.606,20.6119,20.5885,20.5944,14900.0
2006-07-31 11:45:00,35.27,35.32,35.26,35.31,30100.0,20.5944,20.6236,20.5885,20.6177,30100.0
2006-07-31 11:50:00,35.32,35.33,35.32,35.33,16600.0,20.6236,20.6294,20.6236,20.6294,16600.0
2006-07-31 11:55:00,35.33,35.33,35.28,35.31,34900.0,20.6294,20.6294,20.6002,20.6177,34900.0
2006-07-31 12:00:00,35.3,35.34,35.28,35.32,32000.0,20.6119,20.6352,20.6002,20.6236,32000.0
2006-07-31 12:05:00,35.32,35.35,35.3,35.35,22800.0,20.6236,20.6411,20.6119,20.6411,22800.0
2006-07-31 12:10:00,35.35,35.35,35.33,35.34,14400.0,20.6411,20.6411,20.6294,20.6352,14400.0
2006-07-31 12:15:00,35.34,35.36,35.33,35.34,41200.0,20.6352,20.6469,20.6294,20.6352,41200.0
2006-07-31 12:20:00,35.34,35.35,35.32,35.33,22100.0,20.6352,20.6411,20.6236,20.6294,22100.0
2006-07-31 12:25:00,35.32,35.36,35.32,35.35,11500.0,20.6236,20.6469,20.6236,20.6411,11500.0
2006-07-31 12:30:00,35.34,35.35,35.31,35.32,18900.0,20.6352,20.6411,20.6177,20.6236,18900.0
2006-07-31 12:35:00,35.32,35.33,35.28,35.32,36500.0,20.6236,20.6294,20.6002,20.6236,36500.0
2006-07-31 12:40:00,35.32,35.33,35.31,35.32,22000.0,20.6236,20.6294,20.6177,20.6236,22000.0
2006-07-31 12:45:00,35.33,35.35,35.33,35.33,13400.0,20.6294,20.6411,20.6294,20.6294,13400.0
2006-07-31 12:50:00,35.33,35.34,35.29,35.32,41100.0,20.6294,20.6352,20.606,20.6236,41100.0
2006-07-31 12:55:00,35.31,35.32,35.27,35.27,20300.0,20.6177,20.6236,20.5944,20.5944,20300.0
2006-07-31 13:00:00,35.26,35.31,35.26,35.29,21000.0,20.5885,20.6177,20.5885,20.606,21000.0
2006-07-31 13:05:00,35.29,35.3,35.26,35.26,13300.0,20.606,20.6119,20.5885,20.5885,13300.0
2006-07-31 13:10:00,35.26,35.27,35.25,35.25,34300.0,20.5885,20.5944,20.5827,20.5827,34300.0
2006-07-31 13:15:00,35.26,35.29,35.25,35.26,33300.0,20.5885,20.606,20.5827,20.5885,33300.0
2006-07-31 13:20:00,35.26,35.27,35.26,35.27,18000.0,20.5885,20.5944,20.5885,20.5944,18000.0
2006-07-31 13:25:00,35.27,35.29,35.27,35.28,15100.0,20.5944,20.606,20.5944,20.6002,15100.0
2006-07-31 13:30:00,35.28,35.3,35.27,35.3,21100.0,20.6002,20.6119,20.5944,20.6119,21100.0
2006-07-31 13:35:00,35.3,35.32,35.3,35.3,38500.0,20.6119,20.6236,20.6119,20.6119,38500.0
2006-07-31 13:40:00,35.31,35.32,35.29,35.31,29600.0,20.6177,20.6236,20.606,20.6177,29600.0
2006-07-31 13:45:00,35.3,35.32,35.28,35.29,23900.0,20.6119,20.6236,20.6002,20.606,23900.0
2006-07-31 13:50:00,35.29,35.31,35.27,35.29,31500.0,20.606,20.6177,20.5944,20.606,31500.0
2006-07-31 13:55:00,35.28,35.29,35.27,35.27,14600.0,20.6002,20.606,20.5944,20.5944,14600.0
2006-07-31 14:00:00,35.28,35.3,35.26,35.29,17900.0,20.6002,20.6119,20.5885,20.606,17900.0
2006-07-31 14:05:00,35.3,35.32,35.27,35.28,33300.0,20.6119,20.6236,20.5944,20.6002,33300.0
2006-07-31 14:10:00,35.28,35.29,35.25,35.25,17400.0,20.6002,20.606,20.5827,20.5827,17400.0
2006-07-31 14:15:00,35.26,35.29,35.25,35.29,22300.0,20.5885,20.606,20.5827,20.606,22300.0
2006-07-31 14:20:00,35.27,35.33,35.27,35.33,37800.0,20.5944,20.6294,20.5944,20.6294,37800.0
2006-07-31 14:25:00,35.34,35.37,35.32,35.37,51800.0,20.6352,20.6528,20.6236,20.6528,51800.0
2006-07-31 14:30:00,35.36,35.41,35.34,35.37,75900.0,20.6469,20.6761,20.6352,20.6528,75900.0
2006-07-31 14:35:00,35.36,35.36,35.29,35.3,64900.0,20.6469,20.6469,20.606,20.6119,64900.0
2006-07-31 14:40:00,35.31,35.36,35.31,35.36,40400.0,20.6177,20.6469,20.6177,20.6469,40400.0
2006-07-31 14:45:00,35.37,35.38,35.33,35.35,86400.0,20.6528,20.6586,20.6294,20.6411,86400.0
2006-07-31 14:50:00,35.34,35.38,35.33,35.35,32700.0,20.6352,20.6586,20.6294,20.6411,32700.0
2006-07-31 14:55:00,35.34,35.39,35.34,35.38,21700.0,20.6352,20.6644,20.6352,20.6586,21700.0
2006-07-31 15:00:00,35.38,35.42,35.37,35.41,77000.0,20.6586,20.6819,20.6528,20.6761,77000.0
2006-07-31 15:05:00,35.4,35.42,35.39,35.42,39100.0,20.6703,20.6819,20.6644,20.6819,39100.0
2006-07-31 15:10:00,35.41,35.42,35.39,35.42,30600.0,20.6761,20.6819,20.6644,20.6819,30600.0
2006-07-31 15:15:00,35.41,35.47,35.41,35.47,51300.0,20.6761,20.7111,20.6761,20.7111,51300.0
2006-07-31 15:20:00,35.45,35.47,35.4,35.41,46800.0,20.6995,20.7111,20.6703,20.6761,46800.0
2006-07-31 15:25:00,35.41,35.42,35.38,35.4,36000.0,20.6761,20.6819,20.6586,20.6703,36000.0
2006-07-31 15:30:00,35.4,35.43,35.39,35.4,67400.0,20.6703,20.6878,20.6644,20.6703,67400.0
2006-07-31 15:35:00,35.4,35.46,35.4,35.45,81500.0,20.6703,20.7053,20.6703,20.6995,81500.0
2006-07-31 15:40:00,35.45,35.49,35.45,35.48,117500.0,20.6995,20.7228,20.6995,20.717,117500.0
2006-07-31 15:45:00,35.48,35.49,35.45,35.46,52700.0,20.717,20.7228,20.6995,20.7053,52700.0
2006-07-31 15:50:00,35.45,35.46,35.42,35.42,96700.0,20.6995,20.7053,20.6819,20.6819,96700.0
2006-07-31 15:55:00,35.42,35.46,35.39,35.4,168500.0,20.6819,20.7053,20.6644,20.6703,168500.0
2006-08-01 09:30:00,35.2,35.23,35.14,35.18,94700.0,20.5535,20.571,20.5185,20.5418,94700.0
2006-08-01 09:35:00,35.18,35.22,35.17,35.18,57500.0,20.5418,20.5652,20.536,20.5418,57500.0
2006-08-01 09:40:00,35.18,35.2,35.13,35.18,62100.0,20.5418,20.5535,20.5126,20.5418,62100.0
2006-08-01 09:45:00,35.18,35.19,35.1,35.16,84300.0,20.5418,20.5476,20.4951,20.5301,84300.0
2006-08-01 09:50:00,35.16,35.17,35.0,35.01,82300.0,20.5301,20.536,20.4367,20.4425,82300.0
2006-08-01 09:55:00,35.02,35.06,35.0,35.06,61000.0,20.4484,20.4717,20.4367,20.4717,61000.0
2006-08-01 10:00:00,35.06,35.08,34.91,34.93,87100.0,20.4717,20.4834,20.3842,20.3958,87100.0
2006-08-01 10:05:00,34.93,34.95,34.85,34.92,50700.0,20.3958,20.4075,20.3491,20.39,50700.0
2006-08-01 10:10:00,34.94,35.12,34.88,35.1,109000.0,20.4017,20.5068,20.3666,20.4951,109000.0
2006-08-01 10:15:00,35.1,35.11,34.97,35.04,122400.0,20.4951,20.5009,20.4192,20.4601,122400.0
2006-08-01 10:20:00,35.04,35.06,34.99,34.99,41400.0,20.4601,20.4717,20.4309,20.4309,41400.0
2006-08-01 10:25:00,34.99,35.04,34.98,35.03,73700.0,20.4309,20.4601,20.425,20.4542,73700.0
2006-08-01 10:30:00,35.03,35.06,35.03,35.03,35300.0,20.4542,20.4717,20.4542,20.4542,35300.0
2006-08-01 10:35:00,35.03,35.03,34.99,35.0,41800.0,20.4542,20.4542,20.4309,20.4367,41800.0
2006-08-01 10:40:00,35.0,35.03,35.0,35.01,17400.0,20.4367,20.4542,20.4367,20.4425,17400.0
2006-08-01 10:45:00,35.01,35.02,35.0,35.0,39800.0,20.4425,20.4484,20.4367,20.4367,39800.0
2006-08-01 10:50:00,35.01,35.01,34.97,34.98,47400.0,20.4425,20.4425,20.4192,20.425,47400.0
2006-08-01 10:55:00,34.99,34.99,34.95,34.95,47200.0,20.4309,20.4309,20.4075,20.4075,47200.0
2006-08-01 11:00:00,34.95,34.95,34.92,34.95,40500.0,20.4075,20.4075,20.39,20.4075,40500.0
2006-08-01 11:05:00,34.95,34.96,34.94,34.95,19700.0,20.4075,20.4134,20.4017,20.4075,19700.0
2006-08-01 11:10:00,34.95,34.95,34.94,34.95,32100.0,20.4075,20.4075,20.4017,20.4075,32100.0
2006-08-01 11:15:00,34.95,34.97,34.94,34.96,26300.0,20.4075,20.4192,20.4017,20.4134,26300.0
2006-08-01 11:20:00,34.96,35.02,34.96,35.02,56500.0,20.4134,20.4484,20.4134,20.4484,56500.0
2006-08-01 11:25:00,35.01,35.04,35.0,35.03,20000.0,20.4425,20.4601,20.4367,20.4542,20000.0
2006-08-01 11:30:00,35.03,35.06,35.02,35.06,26200.0,20.4542,20.4717,20.4484,20.4717,26200.0
2006-08-01 11:35:00,35.05,35.08,35.04,35.07,23400.0,20.4659,20.4834,20.4601,20.4776,23400.0
2006-08-01 11:40:00,35.07,35.08,35.07,35.07,21000.0,20.4776,20.4834,20.4776,20.4776,21000.0
2006-08-01 11:45:00,35.08,35.08,35.06,35.07,19000.0,20.4834,20.4834,20.4717,20.4776,19000.0
2006-08-01 11:50:00,35.06,35.07,35.05,35.05,17100.0,20.4717,20.4776,20.4659,20.4659,17100.0
2006-08-01 11:55:00,35.06,35.1,35.04,35.1,57700.0,20.4717,20.4951,20.4601,20.4951,57700.0
2006-08-01 12:00:00,35.1,35.12,35.1,35.1,20600.0,20.4951,20.5068,20.4951,20.4951,20600.0
2006-08-01 12:05:00,35.1,35.1,35.09,35.09,19700.0,20.4951,20.4951,20.4893,20.4893,19700.0
2006-08-01 12:10:00,35.1,35.15,35.09,35.14,74000.0,20.4951,20.5243,20.4893,20.5185,74000.0
2006-08-01 12:15:00,35.14,35.14,35.13,35.13,15900.0,20.5185,20.5185,20.5126,20.5126,15900.0
2006-08-01 12:20:00,35.13,35.14,35.12,35.12,14000.0,20.5126,20.5185,20.5068,20.5068,14000.0
2006-08-01 12:25:00,35.12,35.13,35.11,35.11,16200.0,20.5068,20.5126,20.5009,20.5009,16200.0
2006-08-01 12:30:00,35.11,35.12,35.1,35.1,15900.0,20.5009,20.5068,20.4951,20.4951,15900.0
2006-08-01 12:35:00,35.1,35.11,35.06,35.07,45800.0,20.4951,20.5009,20.4717,20.4776,45800.0
2006-08-01 12:40:00,35.06,35.07,35.04,35.05,34300.0,20.4717,20.4776,20.4601,20.4659,34300.0
2006-08-01 12:45:00,35.04,35.05,35.03,35.04,37700.0,20.4601,20.4659,20.4542,20.4601,37700.0
2006-08-01 12:50:00,35.04,35.04,35.0,35.0,35300.0,20.4601,20.4601,20.4367,20.4367,35300.0
2006-08-01 12:55:00,35.01,35.03,35.01,35.03,31800.0,20.4425,20.4542,20.4425,20.4542,31800.0
2006-08-01 13:00:00,35.02,35.03,35.0,35.02,57000.0,20.4484,20.4542,20.4367,20.4484,57000.0
2006-08-01 13:05:00,35.02,35.03,35.01,35.02,12400.0,20.4484,20.4542,20.4425,20.4484,12400.0
2006-08-01 13:10:00,35.01,35.03,35.01,35.01,19100.0,20.4425,20.4542,20.4425,20.4425,19100.0
2006-08-01 13:15:00,35.02,35.02,34.99,34.99,47700.0,20.4484,20.4484,20.4309,20.4309,47700.0
2006-08-01 13:20:00,35.01,35.01,34.97,34.98,19700.0,20.4425,20.4425,20.4192,20.425,19700.0
2006-08-01 13:25:00,34.97,35.0,34.97,34.99,19600.0,20.4192,20.4367,20.4192,20.4309,19600.0
2006-08-01 13:30:00,35.0,35.0,34.97,34.98,32500.0,20.4367,20.4367,20.4192,20.425,32500.0
2006-08-01 13:35:00,34.98,35.0,34.97,34.98,27000.0,20.425,20.4367,20.4192,20.425,27000.0
2006-08-01 13:40:00,34.99,35.0,34.97,35.0,19000.0,20.4309,20.4367,20.4192,20.4367,19000.0
2006-08-01 13:45:00,35.0,35.02,34.98,35.02,16300.0,20.4367,20.4484,20.425,20.4484,16300.0
2006-08-01 13:50:00,35.01,35.02,34.99,34.99,6500.0,20.4425,20.4484,20.4309,20.4309,6500.0
2006-08-01 13:55:00,34.99,35.0,34.99,34.99,18100.0,20.4309,20.4367,20.4309,20.4309,18100.0
2006-08-01 14:00:00,35.0,35.05,34.99,35.04,51500.0,20.4367,20.4659,20.4309,20.4601,51500.0
2006-08-01 14:05:00,35.04,35.05,35.03,35.03,19400.0,20.4601,20.4659,20.4542,20.4542,19400.0
2006-08-01 14:10:00,35.03,35.03,35.02,35.03,29000.0,20.4542,20.4542,20.4484,20.4542,29000.0
2006-08-01 14:15:00,35.03,35.03,35.0,35.0,14100.0,20.4542,20.4542,20.4367,20.4367,14100.0
2006-08-01 14:20:00,35.0,35.01,34.99,34.99,26700.0,20.4367,20.4425,20.4309,20.4309,26700.0
2006-08-01 14:25:00,34.99,35.0,34.98,35.0,56500.0,20.4309,20.4367,20.425,20.4367,56500.0
2006-08-01 14:30:00,34.99,35.0,34.96,34.96,32300.0,20.4309,20.4367,20.4134,20.4134,32300.0
2006-08-01 14:35:00,34.96,34.96,34.94,34.94,47100.0,20.4134,20.4134,20.4017,20.4017,47100.0
2006-08-01 14:40:00,34.93,34.94,34.91,34.92,38000.0,20.3958,20.4017,20.3842,20.39,38000.0
2006-08-01 14:45:00,34.91,34.93,34.91,34.92,105500.0,20.3842,20.3958,20.3842,20.39,105500.0
2006-08-01 14:50:00,34.91,34.98,34.91,34.98,47800.0,20.3842,20.425,20.3842,20.425,47800.0
2006-08-01 14:55:00,34.97,34.98,34.94,34.94,46000.0,20.4192,20.425,20.4017,20.4017,46000.0
2006-08-01 15:00:00,34.94,34.95,34.92,34.92,84200.0,20.4017,20.4075,20.39,20.39,84200.0
2006-08-01 15:05:00,34.92,34.94,34.88,34.89,62400.0,20.39,20.4017,20.3666,20.3725,62400.0
2006-08-01 15:10:00,34.89,34.89,34.88,34.89,32600.0,20.3725,20.3725,20.3666,20.3725,32600.0
2006-08-01 15:15:00,34.88,34.9,34.88,34.9,38600.0,20.3666,20.3783,20.3666,20.3783,38600.0
2006-08-01 15:20:00,34.89,34.95,34.89,34.93,53000.0,20.3725,20.4075,20.3725,20.3958,53000.0
2006-08-01 15:25:00,34.93,34.97,34.92,34.96,53700.0,20.3958,20.4192,20.39,20.4134,53700.0
2006-08-01 15:30:00,34.96,34.99,34.96,34.99,75000.0,20.4134,20.4309,20.4134,20.4309,75000.0
2006-08-01 15:35:00,34.99,35.02,34.98,35.0,75700.0,20.4309,20.4484,20.425,20.4367,75700.0
2006-08-01 15:40:00,35.0,35.06,34.99,35.06,185300.0,20.4367,20.4717,20.4309,20.4717,185300.0
2006-08-01 15:45:00,35.06,35.1,35.05,35.08,136800.0,20.4717,20.4951,20.4659,20.4834,136800.0
2006-08-01 15:50:00,35.09,35.13,35.07,35.08,119400.0,20.4893,20.5126,20.4776,20.4834,119400.0
2006-08-01 15:55:00,35.08,35.09,35.04,35.06,129000.0,20.4834,20.4893,20.4601,20.4717,129000.0
2006-08-02 09:30:00,35.5,35.66,35.18,35.25,101500.0,20.7287,20.8221,20.5418,20.5827,101500.0
2006-08-02 09:35:00,35.21,35.31,35.21,35.27,35300.0,20.5593,20.6177,20.5593,20.5944,35300.0
2006-08-02 09:40:00,35.26,35.3,35.24,35.3,57000.0,20.5885,20.6119,20.5768,20.6119,57000.0
2006-08-02 09:45:00,35.31,35.32,35.26,35.27,48700.0,20.6177,20.6236,20.5885,20.5944,48700.0
2006-08-02 09:50:00,35.25,35.26,35.19,35.19,46000.0,20.5827,20.5885,20.5476,20.5476,46000.0
2006-08-02 09:55:00,35.2,35.22,35.14,35.15,68400.0,20.5535,20.5652,20.5185,20.5243,68400.0
2006-08-02 10:00:00,35.15,35.15,35.08,35.1,57800.0,20.5243,20.5243,20.4834,20.4951,57800.0
2006-08-02 10:05:00,35.1,35.13,35.09,35.13,31900.0,20.4951,20.5126,20.4893,20.5126,31900.0
2006-08-02 10:10:00,35.13,35.13,35.1,35.11,18100.0,20.5126,20.5126,20.4951,20.5009,18100.0
2006-08-02 10:15:00,35.11,35.11,35.04,35.05,40300.0,20.5009,20.5009,20.4601,20.4659,40300.0
2006-08-02 10:20:00,35.04,35.05,35.03,35.04,26300.0,20.4601,20.4659,20.4542,20.4601,26300.0
2006-08-02 10:25:00,35.04,35.05,34.99,34.99,43200.0,20.4601,20.4659,20.4309,20.4309,43200.0
2006-08-02 10:30:00,34.98,35.04,34.98,35.03,34200.0,20.425,20.4601,20.425,20.4542,34200.0
2006-08-02 10:35:00,35.03,35.04,35.0,35.01,23900.0,20.4542,20.4601,20.4367,20.4425,23900.0
2006-08-02 10:40:00,35.01,35.06,35.0,35.04,49500.0,20.4425,20.4717,20.4367,20.4601,49500.0
2006-08-02 10:45:00,35.03,35.03,34.99,35.01,115300.0,20.4542,20.4542,20.4309,20.4425,115300.0
2006-08-02 10:50:00,34.99,35.0,34.98,35.0,51600.0,20.4309,20.4367,20.425,20.4367,51600.0
2006-08-02 10:55:00,34.99,35.04,34.99,35.01,63900.0,20.4309,20.4601,20.4309,20.4425,63900.0
2006-08-02 11:00:00,35.01,35.1,35.01,35.08,56700.0,20.4425,20.4951,20.4425,20.4834,56700.0
2006-08-02 11:05:00,35.1,35.12,35.07,35.11,67000.0,20.4951,20.5068,20.4776,20.5009,67000.0
2006-08-02 11:10:00,35.1,35.17,35.08,35.16,43300.0,20.4951,20.536,20.4834,20.5301,43300.0
2006-08-02 11:15:00,35.16,35.25,35.16,35.23,246900.0,20.5301,20.5827,20.5301,20.571,246900.0
2006-08-02 11:20:00,35.22,35.26,35.22,35.23,68000.0,20.5652,20.5885,20.5652,20.571,68000.0
2006-08-02 11:25:00,35.23,35.27,35.23,35.26,28600.0,20.571,20.5944,20.571,20.5885,28600.0
2006-08-02 11:30:00,35.25,35.28,35.24,35.26,38900.0,20.5827,20.6002,20.5768,20.5885,38900.0
2006-08-02 11:35:00,35.26,35.27,35.25,35.25,423600.0,20.5885,20.5944,20.5827,20.5827,423600.0
2006-08-02 11:40:00,35.25,35.35,35.25,35.33,163400.0,20.5827,20.6411,20.5827,20.6294,163400.0
2006-08-02 11:45:00,35.32,35.4,35.32,35.4,56900.0,20.6236,20.6703,20.6236,20.6703,56900.0
2006-08-02 11:50:00,35.39,35.43,35.39,35.41,68800.0,20.6644,20.6878,20.6644,20.6761,68800.0
2006-08-02 11:55:00,35.4,35.49,35.4,35.49,69600.0,20.6703,20.7228,20.6703,20.7228,69600.0
2006-08-02 12:00:00,35.49,35.58,35.49,35.56,218100.0,20.7228,20.7754,20.7228,20.7637,218100.0
2006-08-02 12:05:00,35.57,35.57,35.51,35.54,129800.0,20.7695,20.7695,20.7345,20.752,129800.0
2006-08-02 12:10:00,35.54,35.58,35.52,35.57,54600.0,20.752,20.7754,20.7403,20.7695,54600.0
2006-08-02 12:15:00,35.57,35.59,35.56,35.58,41300.0,20.7695,20.7812,20.7637,20.7754,41300.0
2006-08-02 12:20:00,35.58,35.63,35.54,35.62,88000.0,20.7754,20.8046,20.752,20.7987,88000.0
2006-08-02 12:25:00,35.63,35.7,35.62,35.65,97600.0,20.8046,20.8454,20.7987,20.8162,97600.0
2006-08-02 12:30:00,35.66,35.66,35.56,35.56,96400.0,20.8221,20.8221,20.7637,20.7637,96400.0
2006-08-02 12:35:00,35.56,35.58,35.51,35.53,50200.0,20.7637,20.7754,20.7345,20.7462,50200.0
2006-08-02 12:40:00,35.53,35.57,35.53,35.57,78800.0,20.7462,20.7695,20.7462,20.7695,78800.0
2006-08-02 12:45:00,35.56,35.57,35.53,35.54,20500.0,20.7637,20.7695,20.7462,20.752,20500.0
2006-08-02 12:50:00,35.53,35.53,35.5,35.5,28400.0,20.7462,20.7462,20.7287,20.7287,28400.0
2006-08-02 12:55:00,35.5,35.5,35.46,35.47,52200.0,20.7287,20.7287,20.7053,20.7111,52200.0
2006-08-02 13:00:00,35.47,35.5,35.46,35.5,38700.0,20.7111,20.7287,20.7053,20.7287,38700.0
2006-08-02 13:05:00,35.48,35.48,35.44,35.44,26100.0,20.717,20.717,20.6936,20.6936,26100.0
2006-08-02 13:10:00,35.44,35.46,35.44,35.46,24600.0,20.6936,20.7053,20.6936,20.7053,24600.0
2006-08-02 13:15:00,35.45,35.46,35.43,35.44,33100.0,20.6995,20.7053,20.6878,20.6936,33100.0
2006-08-02 13:20:00,35.44,35.44,35.38,35.42,37000.0,20.6936,20.6936,20.6586,20.6819,37000.0
2006-08-02 13:25:00,35.42,35.55,35.42,35.54,64000.0,20.6819,20.7579,20.6819,20.752,64000.0
2006-08-02 13:30:00,35.54,35.55,35.52,35.53,28000.0,20.752,20.7579,20.7403,20.7462,28000.0
2006-08-02 13:35:00,35.52,35.53,35.49,35.5,30500.0,20.7403,20.7462,20.7228,20.7287,30500.0
2006-08-02 13:40:00,35.5,35.51,35.48,35.51,26800.0,20.7287,20.7345,20.717,20.7345,26800.0
2006-08-02 13:45:00,35.51,35.62,35.51,35.59,45700.0,20.7345,20.7987,20.7345,20.7812,45700.0
2006-08-02 13:50:00,35.59,35.61,35.57,35.59,51000.0,20.7812,20.7929,20.7695,20.7812,51000.0
2006-08-02 13:55:00,35.59,35.61,35.58,35.6,25400.0,20.7812,20.7929,20.7754,20.7871,25400.0
2006-08-02 14:00:00,35.59,35.6,35.59,35.59,26800.0,20.7812,20.7871,20.7812,20.7812,26800.0
2006-08-02 14:05:00,35.59,35.69,35.59,35.68,37900.0,20.7812,20.8396,20.7812,20.8338,37900.0
2006-08-02 14:10:00,35.69,35.69,35.66,35.68,64000.0,20.8396,20.8396,20.8221,20.8338,64000.0
2006-08-02 14:15:00,35.68,35.68,35.6,35.6,48700.0,20.8338,20.8338,20.7871,20.7871,48700.0
2006-08-02 14:20:00,35.6,35.65,35.6,35.64,28800.0,20.7871,20.8162,20.7871,20.8104,28800.0
2006-08-02 14:25:00,35.64,35.64,35.58,35.61,63400.0,20.8104,20.8104,20.7754,20.7929,63400.0
2006-08-02 14:30:00,35.61,35.62,35.58,35.61,46600.0,20.7929,20.7987,20.7754,20.7929,46600.0
2006-08-02 14:35:00,35.6,35.63,35.5,35.55,107400.0,20.7871,20.8046,20.7287,20.7579,107400.0
2006-08-02 14:40:00,35.55,35.62,35.55,35.6,61700.0,20.7579,20.7987,20.7579,20.7871,61700.0
2006-08-02 14:45:00,35.61,35.65,35.6,35.63,59400.0,20.7929,20.8162,20.7871,20.8046,59400.0
2006-08-02 14:50:00,35.63,35.66,35.63,35.63,42300.0,20.8046,20.8221,20.8046,20.8046,42300.0
2006-08-02 14:55:00,35.64,35.65,35.6,35.6,39200.0,20.8104,20.8162,20.7871,20.7871,39200.0
2006-08-02 15:00:00,35.6,35.62,35.59,35.62,25700.0,20.7871,20.7987,20.7812,20.7987,25700.0
2006-08-02 15:05:00,35.62,35.62,35.58,35.58,46800.0,20.7987,20.7987,20.7754,20.7754,46800.0
2006-08-02 15:10:00,35.58,35.59,35.53,35.53,50700.0,20.7754,20.7812,20.7462,20.7462,50700.0
2006-08-02 15:15:00,35.53,35.54,35.48,35.51,59400.0,20.7462,20.752,20.717,20.7345,59400.0
2006-08-02 15:20:00,35.51,35.52,35.51,35.52,20400.0,20.7345,20.7403,20.7345,20.7403,20400.0
2006-08-02 15:25:00,35.51,35.52,35.51,35.51,31000.0,20.7345,20.7403,20.7345,20.7345,31000.0
2006-08-02 15:30:00,35.51,35.54,35.5,35.53,96300.0,20.7345,20.752,20.7287,20.7462,96300.0
2006-08-02 15:35:00,35.54,35.54,35.5,35.52,61900.0,20.752,20.752,20.7287,20.7403,61900.0
2006-08-02 15:40:00,35.52,35.59,35.52,35.55,105000.0,20.7403,20.7812,20.7403,20.7579,105000.0
2006-08-02 15:45:00,35.55,35.55,35.51,35.55,96300.0,20.7579,20.7579,20.7345,20.7579,96300.0
2006-08-02 15:50:00,35.54,35.63,35.54,35.6,171800.0,20.752,20.8046,20.752,20.7871,171800.0
2006-08-02 15:55:00,35.6,35.63,35.57,35.58,176400.0,20.7871,20.8046,20.7695,20.7754,176400.0
2006-08-03 09:30:00,35.35,35.35,35.19,35.2,204900.0,20.6411,20.6411,20.5476,20.5535,204900.0
2006-08-03 09:35:00,35.2,35.29,35.15,35.29,89300.0,20.5535,20.606,20.5243,20.606,89300.0
2006-08-03 09:40:00,35.3,35.37,35.29,35.32,72900.0,20.6119,20.6528,20.606,20.6236,72900.0
2006-08-03 09:45:00,35.32,35.33,35.26,35.33,103000.0,20.6236,20.6294,20.5885,20.6294,103000.0
2006-08-03 09:50:00,35.32,35.36,35.31,35.36,51400.0,20.6236,20.6469,20.6177,20.6469,51400.0
2006-08-03 09:55:00,35.36,35.48,35.36,35.45,150400.0,20.6469,20.717,20.6469,20.6995,150400.0
2006-08-03 10:00:00,35.45,35.46,35.44,35.45,81000.0,20.6995,20.7053,20.6936,20.6995,81000.0
2006-08-03 10:05:00,35.46,35.48,35.45,35.45,41700.0,20.7053,20.717,20.6995,20.6995,41700.0
2006-08-03 10:10:00,35.45,35.46,35.43,35.46,22200.0,20.6995,20.7053,20.6878,20.7053,22200.0
2006-08-03 10:15:00,35.46,35.54,35.43,35.53,71500.0,20.7053,20.752,20.6878,20.7462,71500.0
2006-08-03 10:20:00,35.52,35.59,35.51,35.57,57500.0,20.7403,20.7812,20.7345,20.7695,57500.0
2006-08-03 10:25:00,35.57,35.59,35.55,35.58,29500.0,20.7695,20.7812,20.7579,20.7754,29500.0
2006-08-03 10:30:00,35.58,35.58,35.56,35.56,45400.0,20.7754,20.7754,20.7637,20.7637,45400.0
2006-08-03 10:35:00,35.56,35.56,35.52,35.52,27600.0,20.7637,20.7637,20.7403,20.7403,27600.0
2006-08-03 10:40:00,35.52,35.55,35.52,35.54,45100.0,20.7403,20.7579,20.7403,20.752,45100.0
2006-08-03 10:45:00,35.55,35.58,35.54,35.58,56900.0,20.7579,20.7754,20.752,20.7754,56900.0
2006-08-03 10:50:00,35.58,35.62,35.58,35.59,75800.0,20.7754,20.7987,20.7754,20.7812,75800.0
2006-08-03 10:55:00,35.59,35.67,35.58,35.67,54900.0,20.7812,20.8279,20.7754,20.8279,54900.0
2006-08-03 11:00:00,35.66,35.73,35.66,35.72,111800.0,20.8221,20.863,20.8221,20.8571,111800.0
2006-08-03 11:05:00,35.71,35.73,35.7,35.71,72800.0,20.8513,20.863,20.8454,20.8513,72800.0
2006-08-03 11:10:00,35.71,35.73,35.7,35.72,44800.0,20.8513,20.863,20.8454,20.8571,44800.0
2006-08-03 11:15:00,35.72,35.73,35.71,35.72,69100.0,20.8571,20.863,20.8513,20.8571,69100.0
2006-08-03 11:20:00,35.72,35.74,35.72,35.73,28100.0,20.8571,20.8688,20.8571,20.863,28100.0
2006-08-03 11:25:00,35.73,35.75,35.73,35.74,81300.0,20.863,20.8746,20.863,20.8688,81300.0
2006-08-03 11:30:00,35.74,35.77,35.73,35.74,66600.0,20.8688,20.8863,20.863,20.8688,66600.0
2006-08-03 11:35:00,35.75,35.75,35.73,35.73,32400.0,20.8746,20.8746,20.863,20.863,32400.0
2006-08-03 11:40:00,35.74,35.74,35.71,35.71,47400.0,20.8688,20.8688,20.8513,20.8513,47400.0
2006-08-03 11:45:00,35.71,35.72,35.71,35.71,32800.0,20.8513,20.8571,20.8513,20.8513,32800.0
2006-08-03 11:50:00,35.71,35.73,35.71,35.72,59700.0,20.8513,20.863,20.8513,20.8571,59700.0
2006-08-03 11:55:00,35.72,35.75,35.72,35.73,29900.0,20.8571,20.8746,20.8571,20.863,29900.0
2006-08-03 12:00:00,35.74,35.75,35.73,35.75,35300.0,20.8688,20.8746,20.863,20.8746,35300.0
2006-08-03 12:05:00,35.74,35.75,35.74,35.75,45600.0,20.8688,20.8746,20.8688,20.8746,45600.0
2006-08-03 12:10:00,35.75,35.78,35.74,35.77,58300.0,20.8746,20.8922,20.8688,20.8863,58300.0
2006-08-03 12:15:00,35.77,35.78,35.76,35.76,33000.0,20.8863,20.8922,20.8805,20.8805,33000.0
2006-08-03 12:20:00,35.76,35.77,35.73,35.73,28800.0,20.8805,20.8863,20.863,20.863,28800.0
2006-08-03 12:25:00,35.74,35.74,35.72,35.74,19700.0,20.8688,20.8688,20.8571,20.8688,19700.0
2006-08-03 12:30:00,35.74,35.77,35.74,35.77,37800.0,20.8688,20.8863,20.8688,20.8863,37800.0
2006-08-03 12:35:00,35.78,35.79,35.76,35.78,56100.0,20.8922,20.898,20.8805,20.8922,56100.0
2006-08-03 12:40:00,35.79,35.79,35.78,35.78,21200.0,20.898,20.898,20.8922,20.8922,21200.0
2006-08-03 12:45:00,35.79,35.79,35.76,35.78,28400.0,20.898,20.898,20.8805,20.8922,28400.0
2006-08-03 12:50:00,35.77,35.8,35.77,35.8,34500.0,20.8863,20.9038,20.8863,20.9038,34500.0
2006-08-03 12:55:00,35.79,35.8,35.77,35.79,43300.0,20.898,20.9038,20.8863,20.898,43300.0
2006-08-03 13:00:00,35.79,35.85,35.78,35.85,66500.0,20.898,20.933,20.8922,20.933,66500.0
2006-08-03 13:05:00,35.85,35.85,35.83,35.83,52300.0,20.933,20.933,20.9213,20.9213,52300.0
2006-08-03 13:10:00,35.84,35.84,35.83,35.83,18500.0,20.9272,20.9272,20.9213,20.9213,18500.0
2006-08-03 13:15:00,35.83,35.88,35.83,35.88,50200.0,20.9213,20.9505,20.9213,20.9505,50200.0
2006-08-03 13:20:00,35.86,35.89,35.85,35.88,39900.0,20.9389,20.9564,20.933,20.9505,39900.0
2006-08-03 13:25:00,35.87,35.88,35.84,35.84,25200.0,20.9447,20.9505,20.9272,20.9272,25200.0
2006-08-03 13:30:00,35.84,35.84,35.82,35.83,13400.0,20.9272,20.9272,20.9155,20.9213,13400.0
2006-08-03 13:35:00,35.83,35.85,35.82,35.84,68600.0,20.9213,20.933,20.9155,20.9272,68600.0
2006-08-03 13:40:00,35.85,35.89,35.84,35.89,53700.0,20.933,20.9564,20.9272,20.9564,53700.0
2006-08-03 13:45:00,35.87,35.9,35.82,35.87,97200.0,20.9447,20.9622,20.9155,20.9447,97200.0
2006-08-03 13:50:00,35.87,35.91,35.87,35.9,50100.0,20.9447,20.9681,20.9447,20.9622,50100.0
2006-08-03 13:55:00,35.91,35.95,35.9,35.95,50500.0,20.9681,20.9914,20.9622,20.9914,50500.0
2006-08-03 14:00:00,35.94,35.96,35.93,35.95,76900.0,20.9856,20.9973,20.9797,20.9914,76900.0
2006-08-03 14:05:00,35.96,35.98,35.95,35.97,111100.0,20.9973,21.0089,20.9914,21.0031,111100.0
2006-08-03 14:10:00,35.98,36.0,35.97,35.99,117100.0,21.0089,21.0206,21.0031,21.0148,117100.0
2006-08-03 14:15:00,35.99,36.0,35.95,35.96,67300.0,21.0148,21.0206,20.9914,20.9973,67300.0
2006-08-03 14:20:00,35.96,35.97,35.95,35.96,56900.0,20.9973,21.0031,20.9914,20.9973,56900.0
2006-08-03 14:25:00,35.96,36.0,35.95,35.97,102600.0,20.9973,21.0206,20.9914,21.0031,102600.0
2006-08-03 14:30:00,35.97,35.99,35.96,35.99,54000.0,21.0031,21.0148,20.9973,21.0148,54000.0
2006-08-03 14:35:00,35.99,36.0,35.98,35.99,69100.0,21.0148,21.0206,21.0089,21.0148,69100.0
2006-08-03 14:40:00,35.99,36.0,35.98,36.0,53900.0,21.0148,21.0206,21.0089,21.0206,53900.0
2006-08-03 14:45:00,35.99,36.0,35.98,35.98,70200.0,21.0148,21.0206,21.0089,21.0089,70200.0
2006-08-03 14:50:00,35.98,36.0,35.98,36.0,84900.0,21.0089,21.0206,21.0089,21.0206,84900.0
2006-08-03 14:55:00,36.0,36.0,35.99,36.0,118500.0,21.0206,21.0206,21.0148,21.0206,118500.0
2006-08-03 15:00:00,36.0,36.0,35.98,35.98,35200.0,21.0206,21.0206,21.0089,21.0089,35200.0
2006-08-03 15:05:00,35.99,35.99,35.95,35.96,76900.0,21.0148,21.0148,20.9914,20.9973,76900.0
2006-08-03 15:10:00,35.96,35.99,35.95,35.95,82100.0,20.9973,21.0148,20.9914,20.9914,82100.0
2006-08-03 15:15:00,35.95,36.0,35.95,35.96,68400.0,20.9914,21.0206,20.9914,20.9973,68400.0
2006-08-03 15:20:00,35.97,35.99,35.96,35.97,53600.0,21.0031,21.0148,20.9973,21.0031,53600.0
2006-08-03 15:25:00,35.98,35.99,35.97,35.98,57000.0,21.0089,21.0148,21.0031,21.0089,57000.0
2006-08-03 15:30:00,35.98,35.99,35.97,35.97,73600.0,21.0089,21.0148,21.0031,21.0031,73600.0
2006-08-03 15:35:00,35.97,35.97,35.85,35.85,118400.0,21.0031,21.0031,20.933,20.933,118400.0
2006-08-03 15:40:00,35.86,35.88,35.82,35.82,138000.0,20.9389,20.9505,20.9155,20.9155,138000.0
2006-08-03 15:45:00,35.82,35.83,35.78,35.78,140000.0,20.9155,20.9213,20.8922,20.8922,140000.0
2006-08-03 15:50:00,35.79,35.81,35.77,35.79,149600.0,20.898,20.9097,20.8863,20.898,149600.0
2006-08-03 15:55:00,35.79,35.87,35.78,35.84,181900.0,20.898,20.9447,20.8922,20.9272,181900.0
2006-08-04 09:30:00,35.98,36.06,35.95,36.03,432200.0,21.0089,21.0556,20.9914,21.0381,432200.0
2006-08-04 09:35:00,36.02,36.05,35.95,35.96,73100.0,21.0323,21.0498,20.9914,20.9973,73100.0
2006-08-04 09:40:00,35.96,36.06,35.96,36.03,204000.0,20.9973,21.0556,20.9973,21.0381,204000.0
2006-08-04 09:45:00,36.0,36.05,36.0,36.02,103300.0,21.0206,21.0498,21.0206,21.0323,103300.0
2006-08-04 09:50:00,36.02,36.02,35.93,35.96,121600.0,21.0323,21.0323,20.9797,20.9973,121600.0
2006-08-04 09:55:00,35.96,35.98,35.88,35.89,95900.0,20.9973,21.0089,20.9505,20.9564,95900.0
2006-08-04 10:00:00,35.88,35.9,35.78,35.78,127300.0,20.9505,20.9622,20.8922,20.8922,127300.0
2006-08-04 10:05:00,35.78,35.8,35.7,35.8,123600.0,20.8922,20.9038,20.8454,20.9038,123600.0
2006-08-04 10:10:00,35.79,35.8,35.68,35.74,111300.0,20.898,20.9038,20.8338,20.8688,111300.0
2006-08-04 10:15:00,35.73,35.76,35.69,35.75,82900.0,20.863,20.8805,20.8396,20.8746,82900.0
2006-08-04 10:20:00,35.75,35.76,35.71,35.72,65100.0,20.8746,20.8805,20.8513,20.8571,65100.0
2006-08-04 10:25:00,35.72,35.73,35.65,35.72,93600.0,20.8571,20.863,20.8162,20.8571,93600.0
2006-08-04 10:30:00,35.72,35.73,35.69,35.7,64700.0,20.8571,20.863,20.8396,20.8454,64700.0
2006-08-04 10:35:00,35.7,35.78,35.7,35.75,98500.0,20.8454,20.8922,20.8454,20.8746,98500.0
2006-08-04 10:40:00,35.75,35.75,35.71,35.72,43700.0,20.8746,20.8746,20.8513,20.8571,43700.0
2006-08-04 10:45:00,35.72,35.73,35.69,35.71,63300.0,20.8571,20.863,20.8396,20.8513,63300.0
2006-08-04 10:50:00,35.72,35.72,35.69,35.71,74700.0,20.8571,20.8571,20.8396,20.8513,74700.0
2006-08-04 10:55:00,35.7,35.72,35.69,35.7,41600.0,20.8454,20.8571,20.8396,20.8454,41600.0
2006-08-04 11:00:00,35.71,35.72,35.71,35.72,54300.0,20.8513,20.8571,20.8513,20.8571,54300.0
2006-08-04 11:05:00,35.73,35.75,35.72,35.73,61100.0,20.863,20.8746,20.8571,20.863,61100.0
2006-08-04 11:10:00,35.72,35.73,35.68,35.69,57100.0,20.8571,20.863,20.8338,20.8396,57100.0
2006-08-04 11:15:00,35.69,35.74,35.69,35.72,30100.0,20.8396,20.8688,20.8396,20.8571,30100.0
2006-08-04 11:20:00,35.72,35.77,35.71,35.77,32200.0,20.8571,20.8863,20.8513,20.8863,32200.0
2006-08-04 11:25:00,35.76,35.77,35.71,35.72,22300.0,20.8805,20.8863,20.8513,20.8571,22300.0
2006-08-04 11:30:00,35.72,35.75,35.7,35.7,22700.0,20.8571,20.8746,20.8454,20.8454,22700.0
2006-08-04 11:35:00,35.7,35.72,35.7,35.7,30200.0,20.8454,20.8571,20.8454,20.8454,30200.0
2006-08-04 11:40:00,35.7,35.73,35.69,35.72,29900.0,20.8454,20.863,20.8396,20.8571,29900.0
2006-08-04 11:45:00,35.72,35.73,35.7,35.7,14400.0,20.8571,20.863,20.8454,20.8454,14400.0
2006-08-04 11:50:00,35.71,35.71,35.66,35.71,30900.0,20.8513,20.8513,20.8221,20.8513,30900.0
2006-08-04 11:55:00,35.7,35.7,35.64,35.64,13400.0,20.8454,20.8454,20.8104,20.8104,13400.0
2006-08-04 12:00:00,35.65,35.73,35.64,35.73,32200.0,20.8162,20.863,20.8104,20.863,32200.0
2006-08-04 12:05:00,35.72,35.73,35.7,35.71,28500.0,20.8571,20.863,20.8454,20.8513,28500.0
2006-08-04 12:10:00,35.7,35.71,35.63,35.64,32500.0,20.8454,20.8513,20.8046,20.8104,32500.0
2006-08-04 12:15:00,35.63,35.63,35.58,35.59,49000.0,20.8046,20.8046,20.7754,20.7812,49000.0
2006-08-04 12:20:00,35.6,35.62,35.57,35.59,47900.0,20.7871,20.7987,20.7695,20.7812,47900.0
2006-08-04 12:25:00,35.59,35.6,35.54,35.56,56300.0,20.7812,20.7871,20.752,20.7637,56300.0
2006-08-04 12:30:00,35.56,35.6,35.55,35.58,38500.0,20.7637,20.7871,20.7579,20.7754,38500.0
2006-08-04 12:35:00,35.58,35.58,35.48,35.48,44000.0,20.7754,20.7754,20.717,20.717,44000.0
2006-08-04 12:40:00,35.49,35.5,35.48,35.5,45500.0,20.7228,20.7287,20.717,20.7287,45500.0
2006-08-04 12:45:00,35.49,35.59,35.48,35.57,65000.0,20.7228,20.7812,20.717,20.7695,65000.0
2006-08-04 12:50:00,35.56,35.59,35.56,35.58,42100.0,20.7637,20.7812,20.7637,20.7754,42100.0
2006-08-04 12:55:00,35.57,35.58,35.56,35.56,14900.0,20.7695,20.7754,20.7637,20.7637,14900.0
2006-08-04 13:00:00,35.57,35.58,35.56,35.58,27900.0,20.7695,20.7754,20.7637,20.7754,27900.0
2006-08-04 13:05:00,35.58,35.6,35.53,35.55,67300.0,20.7754,20.7871,20.7462,20.7579,67300.0
2006-08-04 13:10:00,35.55,35.56,35.44,35.45,68600.0,20.7579,20.7637,20.6936,20.6995,68600.0
2006-08-04 13:15:00,35.46,35.6,35.44,35.5,73600.0,20.7053,20.7871,20.6936,20.7287,73600.0
2006-08-04 13:20:00,35.5,35.51,35.45,35.45,37800.0,20.7287,20.7345,20.6995,20.6995,37800.0
2006-08-04 13:25:00,35.44,35.47,35.44,35.45,20600.0,20.6936,20.7111,20.6936,20.6995,20600.0
2006-08-04 13:30:00,35.45,35.45,35.42,35.42,32800.0,20.6995,20.6995,20.6819,20.6819,32800.0
2006-08-04 13:35:00,35.41,35.43,35.37,35.38,41400.0,20.6761,20.6878,20.6528,20.6586,41400.0
2006-08-04 13:40:00,35.37,35.41,35.37,35.38,45600.0,20.6528,20.6761,20.6528,20.6586,45600.0
2006-08-04 13:45:00,35.38,35.43,35.38,35.4,48500.0,20.6586,20.6878,20.6586,20.6703,48500.0
2006-08-04 13:50:00,35.41,35.42,35.37,35.37,31800.0,20.6761,20.6819,20.6528,20.6528,31800.0
2006-08-04 13:55:00,35.37,35.37,35.31,35.33,34500.0,20.6528,20.6528,20.6177,20.6294,34500.0
2006-08-04 14:00:00,35.32,35.41,35.3,35.39,73400.0,20.6236,20.6761,20.6119,20.6644,73400.0
2006-08-04 14:05:00,35.39,35.39,35.34,35.35,24500.0,20.6644,20.6644,20.6352,20.6411,24500.0
2006-08-04 14:10:00,35.36,35.38,35.31,35.31,80300.0,20.6469,20.6586,20.6177,20.6177,80300.0
2006-08-04 14:15:00,35.32,35.33,35.26,35.3,65400.0,20.6236,20.6294,20.5885,20.6119,65400.0
2006-08-04 14:20:00,35.3,35.32,35.24,35.26,76100.0,20.6119,20.6236,20.5768,20.5885,76100.0
2006-08-04 14:25:00,35.25,35.31,35.23,35.27,51800.0,20.5827,20.6177,20.571,20.5944,51800.0
2006-08-04 14:30:00,35.27,35.31,35.27,35.31,23600.0,20.5944,20.6177,20.5944,20.6177,23600.0
2006-08-04 14:35:00,35.31,35.36,35.3,35.34,44400.0,20.6177,20.6469,20.6119,20.6352,44400.0
2006-08-04 14:40:00,35.35,35.36,35.32,35.35,74600.0,20.6411,20.6469,20.6236,20.6411,74600.0
2006-08-04 14:45:00,35.35,35.35,35.32,35.32,70300.0,20.6411,20.6411,20.6236,20.6236,70300.0
2006-08-04 14:50:00,35.33,35.35,35.28,35.32,89400.0,20.6294,20.6411,20.6002,20.6236,89400.0
2006-08-04 14:55:00,35.33,35.34,35.3,35.33,81600.0,20.6294,20.6352,20.6119,20.6294,81600.0
2006-08-04 15:00:00,35.32,35.38,35.31,35.34,60600.0,20.6236,20.6586,20.6177,20.6352,60600.0
2006-08-04 15:05:00,35.34,35.36,35.3,35.36,40300.0,20.6352,20.6469,20.6119,20.6469,40300.0
2006-08-04 15:10:00,35.36,35.38,35.33,35.38,29900.0,20.6469,20.6586,20.6294,20.6586,29900.0
2006-08-04 15:15:00,35.37,35.39,35.33,35.34,42100.0,20.6528,20.6644,20.6294,20.6352,42100.0
2006-08-04 15:20:00,35.35,35.36,35.28,35.32,42300.0,20.6411,20.6469,20.6002,20.6236,42300.0
2006-08-04 15:25:00,35.32,35.41,35.32,35.39,54100.0,20.6236,20.6761,20.6236,20.6644,54100.0
2006-08-04 15:30:00,35.39,35.41,35.35,35.35,43700.0,20.6644,20.6761,20.6411,20.6411,43700.0
2006-08-04 15:35:00,35.35,35.35,35.3,35.31,51300.0,20.6411,20.6411,20.6119,20.6177,51300.0
2006-08-04 15:40:00,35.31,35.32,35.27,35.27,96500.0,20.6177,20.6236,20.5944,20.5944,96500.0
2006-08-04 15:45:00,35.27,35.33,35.27,35.31,127000.0,20.5944,20.6294,20.5944,20.6177,127000.0
2006-08-04 15:50:00,35.34,35.44,35.32,35.43,97500.0,20.6352,20.6936,20.6236,20.6878,97500.0
2006-08-04 15:55:00,35.43,35.45,35.4,35.41,94800.0,20.6878,20.6995,20.6703,20.6761,94800.0
2006-08-07 09:30:00,35.25,35.39,35.21,35.39,118300.0,20.5827,20.6644,20.5593,20.6644,118300.0
2006-08-07 09:35:00,35.39,35.45,35.37,35.41,51600.0,20.6644,20.6995,20.6528,20.6761,51600.0
2006-08-07 09:40:00,35.41,35.45,35.35,35.43,43800.0,20.6761,20.6995,20.6411,20.6878,43800.0
2006-08-07 09:45:00,35.43,35.43,35.35,35.38,48600.0,20.6878,20.6878,20.6411,20.6586,48600.0
2006-08-07 09:50:00,35.38,35.45,35.38,35.44,90400.0,20.6586,20.6995,20.6586,20.6936,90400.0
2006-08-07 09:55:00,35.45,35.49,35.4,35.48,86300.0,20.6995,20.7228,20.6703,20.717,86300.0
2006-08-07 10:00:00,35.47,35.48,35.4,35.43,57100.0,20.7111,20.717,20.6703,20.6878,57100.0
2006-08-07 10:05:00,35.43,35.49,35.42,35.48,30900.0,20.6878,20.7228,20.6819,20.717,30900.0
2006-08-07 10:10:00,35.48,35.49,35.45,35.45,30100.0,20.717,20.7228,20.6995,20.6995,30100.0
2006-08-07 10:15:00,35.44,35.46,35.43,35.45,22900.0,20.6936,20.7053,20.6878,20.6995,22900.0
2006-08-07 10:20:00,35.45,35.46,35.42,35.42,14600.0,20.6995,20.7053,20.6819,20.6819,14600.0
2006-08-07 10:25:00,35.42,35.44,35.39,35.4,24200.0,20.6819,20.6936,20.6644,20.6703,24200.0
2006-08-07 10:30:00,35.4,35.51,35.4,35.49,63900.0,20.6703,20.7345,20.6703,20.7228,63900.0
2006-08-07 10:35:00,35.5,35.5,35.41,35.41,30300.0,20.7287,20.7287,20.6761,20.6761,30300.0
2006-08-07 10:40:00,35.42,35.47,35.41,35.45,28000.0,20.6819,20.7111,20.6761,20.6995,28000.0
2006-08-07 10:45:00,35.44,35.45,35.4,35.41,52300.0,20.6936,20.6995,20.6703,20.6761,52300.0
2006-08-07 10:50:00,35.41,35.44,35.4,35.41,33100.0,20.6761,20.6936,20.6703,20.6761,33100.0
2006-08-07 10:55:00,35.42,35.42,35.39,35.4,18700.0,20.6819,20.6819,20.6644,20.6703,18700.0
2006-08-07 11:00:00,35.4,35.4,35.33,35.33,39200.0,20.6703,20.6703,20.6294,20.6294,39200.0
2006-08-07 11:05:00,35.34,35.34,35.29,35.3,28100.0,20.6352,20.6352,20.606,20.6119,28100.0
2006-08-07 11:10:00,35.29,35.3,35.26,35.28,23300.0,20.606,20.6119,20.5885,20.6002,23300.0
2006-08-07 11:15:00,35.27,35.28,35.26,35.28,18700.0,20.5944,20.6002,20.5885,20.6002,18700.0
2006-08-07 11:20:00,35.27,35.39,35.27,35.39,30900.0,20.5944,20.6644,20.5944,20.6644,30900.0
2006-08-07 11:25:00,35.38,35.42,35.37,35.38,31400.0,20.6586,20.6819,20.6528,20.6586,31400.0
2006-08-07 11:30:00,35.38,35.4,35.37,35.4,38600.0,20.6586,20.6703,20.6528,20.6703,38600.0
2006-08-07 11:35:00,35.4,35.41,35.39,35.41,67700.0,20.6703,20.6761,20.6644,20.6761,67700.0
2006-08-07 11:40:00,35.42,35.44,35.41,35.43,23200.0,20.6819,20.6936,20.6761,20.6878,23200.0
2006-08-07 11:45:00,35.42,35.44,35.4,35.41,31300.0,20.6819,20.6936,20.6703,20.6761,31300.0
2006-08-07 11:50:00,35.41,35.42,35.38,35.38,14900.0,20.6761,20.6819,20.6586,20.6586,14900.0
2006-08-07 11:55:00,35.39,35.4,35.38,35.39,25000.0,20.6644,20.6703,20.6586,20.6644,25000.0
2006-08-07 12:00:00,35.4,35.41,35.37,35.37,30400.0,20.6703,20.6761,20.6528,20.6528,30400.0
2006-08-07 12:05:00,35.38,35.39,35.36,35.36,50600.0,20.6586,20.6644,20.6469,20.6469,50600.0
2006-08-07 12:10:00,35.36,35.36,35.33,35.33,24500.0,20.6469,20.6469,20.6294,20.6294,24500.0
2006-08-07 12:15:00,35.33,35.39,35.33,35.39,25600.0,20.6294,20.6644,20.6294,20.6644,25600.0
2006-08-07 12:20:00,35.39,35.39,35.35,35.37,19000.0,20.6644,20.6644,20.6411,20.6528,19000.0
2006-08-07 12:25:00,35.38,35.38,35.36,35.37,10000.0,20.6586,20.6586,20.6469,20.6528,10000.0
2006-08-07 12:30:00,35.37,35.41,35.37,35.4,34400.0,20.6528,20.6761,20.6528,20.6703,34400.0
2006-08-07 12:35:00,35.4,35.41,35.39,35.41,31200.0,20.6703,20.6761,20.6644,20.6761,31200.0
2006-08-07 12:40:00,35.4,35.48,35.4,35.48,42800.0,20.6703,20.717,20.6703,20.717,42800.0
2006-08-07 12:45:00,35.48,35.56,35.48,35.52,34600.0,20.717,20.7637,20.717,20.7403,34600.0
2006-08-07 12:50:00,35.53,35.54,35.44,35.44,23300.0,20.7462,20.752,20.6936,20.6936,23300.0
2006-08-07 12:55:00,35.44,35.45,35.44,35.45,6500.0,20.6936,20.6995,20.6936,20.6995,6500.0
2006-08-07 13:00:00,35.44,35.49,35.44,35.47,29400.0,20.6936,20.7228,20.6936,20.7111,29400.0
2006-08-07 13:05:00,35.48,35.52,35.48,35.5,34500.0,20.717,20.7403,20.717,20.7287,34500.0
2006-08-07 13:10:00,35.5,35.53,35.5,35.52,33600.0,20.7287,20.7462,20.7287,20.7403,33600.0
2006-08-07 13:15:00,35.52,35.53,35.51,35.51,9100.0,20.7403,20.7462,20.7345,20.7345,9100.0
2006-08-07 13:20:00,35.51,35.52,35.5,35.51,6000.0,20.7345,20.7403,20.7287,20.7345,6000.0
2006-08-07 13:25:00,35.5,35.53,35.5,35.53,34900.0,20.7287,20.7462,20.7287,20.7462,34900.0
2006-08-07 13:30:00,35.52,35.52,35.5,35.5,33700.0,20.7403,20.7403,20.7287,20.7287,33700.0
2006-08-07 13:35:00,35.51,35.51,35.48,35.49,14600.0,20.7345,20.7345,20.717,20.7228,14600.0
2006-08-07 13:40:00,35.48,35.48,35.45,35.45,32200.0,20.717,20.717,20.6995,20.6995,32200.0
2006-08-07 13:45:00,35.46,35.49,35.44,35.48,35700.0,20.7053,20.7228,20.6936,20.717,35700.0
2006-08-07 13:50:00,35.48,35.49,35.44,35.46,22400.0,20.717,20.7228,20.6936,20.7053,22400.0
2006-08-07 13:55:00,35.46,35.46,35.41,35.41,11600.0,20.7053,20.7053,20.6761,20.6761,11600.0
2006-08-07 14:00:00,35.42,35.45,35.39,35.43,21200.0,20.6819,20.6995,20.6644,20.6878,21200.0
2006-08-07 14:05:00,35.43,35.45,35.41,35.43,22500.0,20.6878,20.6995,20.6761,20.6878,22500.0
2006-08-07 14:10:00,35.43,35.43,35.41,35.42,12800.0,20.6878,20.6878,20.6761,20.6819,12800.0
2006-08-07 14:15:00,35.42,35.46,35.41,35.46,33400.0,20.6819,20.7053,20.6761,20.7053,33400.0
2006-08-07 14:20:00,35.45,35.46,35.45,35.46,10800.0,20.6995,20.7053,20.6995,20.7053,10800.0
2006-08-07 14:25:00,35.45,35.46,35.4,35.41,35700.0,20.6995,20.7053,20.6703,20.6761,35700.0
2006-08-07 14:30:00,35.41,35.43,35.4,35.42,25000.0,20.6761,20.6878,20.6703,20.6819,25000.0
2006-08-07 14:35:00,35.42,35.43,35.4,35.42,21400.0,20.6819,20.6878,20.6703,20.6819,21400.0
2006-08-07 14:40:00,35.42,35.42,35.4,35.4,18800.0,20.6819,20.6819,20.6703,20.6703,18800.0
2006-08-07 14:45:00,35.4,35.46,35.4,35.43,28300.0,20.6703,20.7053,20.6703,20.6878,28300.0
2006-08-07 14:50:00,35.44,35.44,35.42,35.44,13300.0,20.6936,20.6936,20.6819,20.6936,13300.0
2006-08-07 14:55:00,35.44,35.44,35.43,35.44,5800.0,20.6936,20.6936,20.6878,20.6936,5800.0
2006-08-07 15:00:00,35.44,35.44,35.4,35.41,41600.0,20.6936,20.6936,20.6703,20.6761,41600.0
2006-08-07 15:05:00,35.41,35.47,35.4,35.47,49900.0,20.6761,20.7111,20.6703,20.7111,49900.0
2006-08-07 15:10:00,35.47,35.47,35.42,35.43,27000.0,20.7111,20.7111,20.6819,20.6878,27000.0
2006-08-07 15:15:00,35.42,35.43,35.42,35.43,17400.0,20.6819,20.6878,20.6819,20.6878,17400.0
2006-08-07 15:20:00,35.43,35.47,35.43,35.44,34200.0,20.6878,20.7111,20.6878,20.6936,34200.0
2006-08-07 15:25:00,35.44,35.45,35.42,35.42,20500.0,20.6936,20.6995,20.6819,20.6819,20500.0
2006-08-07 15:30:00,35.42,35.5,35.42,35.5,33100.0,20.6819,20.7287,20.6819,20.7287,33100.0
2006-08-07 15:35:00,35.5,35.52,35.49,35.51,30900.0,20.7287,20.7403,20.7228,20.7345,30900.0
2006-08-07 15:40:00,35.51,35.51,35.46,35.46,29300.0,20.7345,20.7345,20.7053,20.7053,29300.0
2006-08-07 15:45:00,35.46,35.47,35.43,35.44,37800.0,20.7053,20.7111,20.6878,20.6936,37800.0
2006-08-07 15:50:00,35.44,35.48,35.43,35.47,60300.0,20.6936,20.717,20.6878,20.7111,60300.0
2006-08-07 15:55:00,35.47,35.51,35.47,35.51,108500.0,20.7111,20.7345,20.7111,20.7345,108500.0
2006-08-08 09:30:00,35.53,35.53,35.2,35.2,277000.0,20.7462,20.7462,20.5535,20.5535,277000.0
2006-08-08 09:35:00,35.2,35.22,34.95,34.99,394400.0,20.5535,20.5652,20.4075,20.4309,394400.0
2006-08-08 09:40:00,35.0,35.11,34.98,35.09,263600.0,20.4367,20.5009,20.425,20.4893,263600.0
2006-08-08 09:45:00,35.09,35.24,35.08,35.24,160800.0,20.4893,20.5768,20.4834,20.5768,160800.0
2006-08-08 09:50:00,35.24,35.26,35.19,35.26,193100.0,20.5768,20.5885,20.5476,20.5885,193100.0
2006-08-08 09:55:00,35.26,35.34,35.25,35.34,139600.0,20.5885,20.6352,20.5827,20.6352,139600.0
2006-08-08 10:00:00,35.32,35.47,35.32,35.46,124200.0,20.6236,20.7111,20.6236,20.7053,124200.0
2006-08-08 10:05:00,35.47,35.55,35.44,35.55,112100.0,20.7111,20.7579,20.6936,20.7579,112100.0
2006-08-08 10:10:00,35.55,35.6,35.53,35.53,94100.0,20.7579,20.7871,20.7462,20.7462,94100.0
2006-08-08 10:15:00,35.54,35.55,35.49,35.5,50900.0,20.752,20.7579,20.7228,20.7287,50900.0
2006-08-08 10:20:00,35.5,35.62,35.49,35.62,59600.0,20.7287,20.7987,20.7228,20.7987,59600.0
2006-08-08 10:25:00,35.62,35.66,35.61,35.65,71500.0,20.7987,20.8221,20.7929,20.8162,71500.0
2006-08-08 10:30:00,35.65,35.68,35.59,35.59,49000.0,20.8162,20.8338,20.7812,20.7812,49000.0
2006-08-08 10:35:00,35.59,35.6,35.56,35.56,32900.0,20.7812,20.7871,20.7637,20.7637,32900.0
2006-08-08 10:40:00,35.55,35.56,35.46,35.49,52800.0,20.7579,20.7637,20.7053,20.7228,52800.0
2006-08-08 10:45:00,35.49,35.49,35.36,35.39,102100.0,20.7228,20.7228,20.6469,20.6644,102100.0
2006-08-08 10:50:00,35.39,35.39,35.35,35.36,64900.0,20.6644,20.6644,20.6411,20.6469,64900.0
2006-08-08 10:55:00,35.36,35.39,35.35,35.38,38300.0,20.6469,20.6644,20.6411,20.6586,38300.0
2006-08-08 11:00:00,35.39,35.46,35.38,35.46,67000.0,20.6644,20.7053,20.6586,20.7053,67000.0
2006-08-08 11:05:00,35.46,35.48,35.44,35.45,90100.0,20.7053,20.717,20.6936,20.6995,90100.0
2006-08-08 11:10:00,35.44,35.47,35.43,35.44,47400.0,20.6936,20.7111,20.6878,20.6936,47400.0
2006-08-08 11:15:00,35.43,35.49,35.43,35.48,66700.0,20.6878,20.7228,20.6878,20.717,66700.0
2006-08-08 11:20:00,35.49,35.5,35.46,35.47,46700.0,20.7228,20.7287,20.7053,20.7111,46700.0
2006-08-08 11:25:00,35.47,35.48,35.46,35.48,24800.0,20.7111,20.717,20.7053,20.717,24800.0
2006-08-08 11:30:00,35.47,35.5,35.47,35.49,51800.0,20.7111,20.7287,20.7111,20.7228,51800.0
2006-08-08 11:35:00,35.5,35.5,35.48,35.49,26300.0,20.7287,20.7287,20.717,20.7228,26300.0
2006-08-08 11:40:00,35.5,35.52,35.49,35.5,82000.0,20.7287,20.7403,20.7228,20.7287,82000.0
2006-08-08 11:45:00,35.51,35.51,35.47,35.48,14200.0,20.7345,20.7345,20.7111,20.717,14200.0
2006-08-08 11:50:00,35.48,35.48,35.46,35.47,11600.0,20.717,20.717,20.7053,20.7111,11600.0
2006-08-08 11:55:00,35.48,35.5,35.47,35.5,28100.0,20.717,20.7287,20.7111,20.7287,28100.0
2006-08-08 12:00:00,35.5,35.5,35.48,35.48,34000.0,20.7287,20.7287,20.717,20.717,34000.0
2006-08-08 12:05:00,35.48,35.49,35.47,35.49,14300.0,20.717,20.7228,20.7111,20.7228,14300.0
2006-08-08 12:10:00,35.49,35.5,35.46,35.46,33900.0,20.7228,20.7287,20.7053,20.7053,33900.0
2006-08-08 12:15:00,35.46,35.47,35.44,35.44,22100.0,20.7053,20.7111,20.6936,20.6936,22100.0
2006-08-08 12:20:00,35.44,35.45,35.44,35.44,17600.0,20.6936,20.6995,20.6936,20.6936,17600.0
2006-08-08 12:25:00,35.44,35.45,35.37,35.37,29400.0,20.6936,20.6995,20.6528,20.6528,29400.0
2006-08-08 12:30:00,35.37,35.4,35.35,35.36,43400.0,20.6528,20.6703,20.6411,20.6469,43400.0
2006-08-08 12:35:00,35.36,35.37,35.34,35.37,19800.0,20.6469,20.6528,20.6352,20.6528,19800.0
2006-08-08 12:40:00,35.37,35.38,35.36,35.36,12300.0,20.6528,20.6586,20.6469,20.6469,12300.0
2006-08-08 12:45:00,35.36,35.39,35.36,35.39,14400.0,20.6469,20.6644,20.6469,20.6644,14400.0
2006-08-08 12:50:00,35.39,35.42,35.38,35.39,41700.0,20.6644,20.6819,20.6586,20.6644,41700.0
2006-08-08 12:55:00,35.4,35.4,35.37,35.38,19600.0,20.6703,20.6703,20.6528,20.6586,19600.0
2006-08-08 13:00:00,35.38,35.39,35.37,35.37,23700.0,20.6586,20.6644,20.6528,20.6528,23700.0
2006-08-08 13:05:00,35.37,35.39,35.36,35.39,39600.0,20.6528,20.6644,20.6469,20.6644,39600.0
2006-08-08 13:10:00,35.4,35.43,35.39,35.42,14900.0,20.6703,20.6878,20.6644,20.6819,14900.0
2006-08-08 13:15:00,35.43,35.46,35.42,35.45,30500.0,20.6878,20.7053,20.6819,20.6995,30500.0
2006-08-08 13:20:00,35.44,35.46,35.43,35.45,17400.0,20.6936,20.7053,20.6878,20.6995,17400.0
2006-08-08 13:25:00,35.45,35.46,35.45,35.45,19100.0,20.6995,20.7053,20.6995,20.6995,19100.0
2006-08-08 13:30:00,35.45,35.46,35.43,35.43,13800.0,20.6995,20.7053,20.6878,20.6878,13800.0
2006-08-08 13:35:00,35.43,35.44,35.43,35.44,10700.0,20.6878,20.6936,20.6878,20.6936,10700.0
2006-08-08 13:40:00,35.44,35.44,35.39,35.39,27500.0,20.6936,20.6936,20.6644,20.6644,27500.0
2006-08-08 13:45:00,35.4,35.4,35.35,35.37,29800.0,20.6703,20.6703,20.6411,20.6528,29800.0
2006-08-08 13:50:00,35.36,35.39,35.36,35.37,98200.0,20.6469,20.6644,20.6469,20.6528,98200.0
2006-08-08 13:55:00,35.38,35.4,35.38,35.39,29300.0,20.6586,20.6703,20.6586,20.6644,29300.0
2006-08-08 14:00:00,35.4,35.4,35.37,35.4,41000.0,20.6703,20.6703,20.6528,20.6703,41000.0
2006-08-08 14:05:00,35.4,35.49,35.4,35.49,56400.0,20.6703,20.7228,20.6703,20.7228,56400.0
2006-08-08 14:10:00,35.5,35.63,35.5,35.63,70000.0,20.7287,20.8046,20.7287,20.8046,70000.0
2006-08-08 14:15:00,35.63,35.64,35.53,35.59,115800.0,20.8046,20.8104,20.7462,20.7812,115800.0
2006-08-08 14:20:00,35.6,35.6,35.18,35.18,146400.0,20.7871,20.7871,20.5418,20.5418,146400.0
2006-08-08 14:25:00,35.18,35.29,35.08,35.27,87200.0,20.5418,20.606,20.4834,20.5944,87200.0
2006-08-08 14:30:00,35.26,35.28,35.16,35.19,69000.0,20.5885,20.6002,20.5301,20.5476,69000.0
2006-08-08 14:35:00,35.18,35.27,35.17,35.26,77300.0,20.5418,20.5944,20.536,20.5885,77300.0
2006-08-08 14:40:00,35.27,35.37,35.26,35.29,63300.0,20.5944,20.6528,20.5885,20.606,63300.0
2006-08-08 14:45:00,35.29,35.3,35.15,35.21,64200.0,20.606,20.6119,20.5243,20.5593,64200.0
2006-08-08 14:50:00,35.19,35.26,35.18,35.19,61700.0,20.5476,20.5885,20.5418,20.5476,61700.0
2006-08-08 14:55:00,35.19,35.2,35.15,35.17,67200.0,20.5476,20.5535,20.5243,20.536,67200.0
2006-08-08 15:00:00,35.17,35.24,35.13,35.21,88600.0,20.536,20.5768,20.5126,20.5593,88600.0
2006-08-08 15:05:00,35.2,35.25,35.15,35.24,80400.0,20.5535,20.5827,20.5243,20.5768,80400.0
2006-08-08 15:10:00,35.24,35.26,35.22,35.25,82100.0,20.5768,20.5885,20.5652,20.5827,82100.0
2006-08-08 15:15:00,35.26,35.28,35.21,35.21,87400.0,20.5885,20.6002,20.5593,20.5593,87400.0
2006-08-08 15:20:00,35.21,35.21,35.11,35.16,93200.0,20.5593,20.5593,20.5009,20.5301,93200.0
2006-08-08 15:25:00,35.17,35.17,35.11,35.12,66800.0,20.536,20.536,20.5009,20.5068,66800.0
2006-08-08 15:30:00,35.12,35.12,35.06,35.08,69000.0,20.5068,20.5068,20.4717,20.4834,69000.0
2006-08-08 15:35:00,35.08,35.13,35.07,35.11,93200.0,20.4834,20.5126,20.4776,20.5009,93200.0
2006-08-08 15:40:00,35.1,35.12,35.09,35.09,127300.0,20.4951,20.5068,20.4893,20.4893,127300.0
2006-08-08 15:45:00,35.09,35.11,35.05,35.11,135900.0,20.4893,20.5009,20.4659,20.5009,135900.0
2006-08-08 15:50:00,35.11,35.16,35.08,35.15,193300.0,20.5009,20.5301,20.4834,20.5243,193300.0
2006-08-08 15:55:00,35.15,35.18,35.13,35.13,178100.0,20.5243,20.5418,20.5126,20.5126,178100.0
2006-08-09 09:30:00,35.5,35.52,35.41,35.44,157800.0,20.7287,20.7403,20.6761,20.6936,157800.0
2006-08-09 09:35:00,35.47,35.48,35.28,35.29,55100.0,20.7111,20.717,20.6002,20.606,55100.0
2006-08-09 09:40:00,35.29,35.35,35.25,35.3,42900.0,20.606,20.6411,20.5827,20.6119,42900.0
2006-08-09 09:45:00,35.3,35.32,35.22,35.23,42400.0,20.6119,20.6236,20.5652,20.571,42400.0
2006-08-09 09:50:00,35.21,35.25,35.15,35.22,94500.0,20.5593,20.5827,20.5243,20.5652,94500.0
2006-08-09 09:55:00,35.22,35.23,35.1,35.1,105100.0,20.5652,20.571,20.4951,20.4951,105100.0
2006-08-09 10:00:00,35.09,35.1,35.05,35.06,82900.0,20.4893,20.4951,20.4659,20.4717,82900.0
2006-08-09 10:05:00,35.04,35.06,34.94,34.96,174500.0,20.4601,20.4717,20.4017,20.4134,174500.0
2006-08-09 10:10:00,34.95,34.95,34.65,34.72,266800.0,20.4075,20.4075,20.2323,20.2732,266800.0
2006-08-09 10:15:00,34.71,34.79,34.69,34.73,350800.0,20.2674,20.3141,20.2557,20.2791,350800.0
2006-08-09 10:20:00,34.74,34.82,34.73,34.76,141100.0,20.2849,20.3316,20.2791,20.2966,141100.0
2006-08-09 10:25:00,34.77,34.85,34.76,34.82,104200.0,20.3024,20.3491,20.2966,20.3316,104200.0
2006-08-09 10:30:00,34.83,34.9,34.79,34.8,79600.0,20.3374,20.3783,20.3141,20.3199,79600.0
2006-08-09 10:35:00,34.78,34.86,34.78,34.86,54300.0,20.3082,20.355,20.3082,20.355,54300.0
2006-08-09 10:40:00,34.85,34.88,34.83,34.85,41200.0,20.3491,20.3666,20.3374,20.3491,41200.0
2006-08-09 10:45:00,34.85,34.85,34.78,34.78,90400.0,20.3491,20.3491,20.3082,20.3082,90400.0
2006-08-09 10:50:00,34.78,34.79,34.74,34.75,73300.0,20.3082,20.3141,20.2849,20.2907,73300.0
2006-08-09 10:55:00,34.75,34.75,34.68,34.69,143900.0,20.2907,20.2907,20.2499,20.2557,143900.0
2006-08-09 11:00:00,34.69,34.77,34.67,34.75,73500.0,20.2557,20.3024,20.244,20.2907,73500.0
2006-08-09 11:05:00,34.76,34.76,34.73,34.75,69700.0,20.2966,20.2966,20.2791,20.2907,69700.0
2006-08-09 11:10:00,34.75,34.77,34.72,34.74,93700.0,20.2907,20.3024,20.2732,20.2849,93700.0
2006-08-09 11:15:00,34.74,34.75,34.71,34.74,78100.0,20.2849,20.2907,20.2674,20.2849,78100.0
2006-08-09 11:20:00,34.75,34.78,34.73,34.76,118900.0,20.2907,20.3082,20.2791,20.2966,118900.0
2006-08-09 11:25:00,34.75,34.78,34.75,34.78,53700.0,20.2907,20.3082,20.2907,20.3082,53700.0
2006-08-09 11:30:00,34.78,34.86,34.78,34.83,58800.0,20.3082,20.355,20.3082,20.3374,58800.0
2006-08-09 11:35:00,34.84,34.84,34.81,34.81,45300.0,20.3433,20.3433,20.3258,20.3258,45300.0
2006-08-09 11:40:00,34.81,34.9,34.79,34.89,75100.0,20.3258,20.3783,20.3141,20.3725,75100.0
2006-08-09 11:45:00,34.89,34.89,34.85,34.87,37700.0,20.3725,20.3725,20.3491,20.3608,37700.0
2006-08-09 11:50:00,34.87,34.87,34.84,34.85,21800.0,20.3608,20.3608,20.3433,20.3491,21800.0
2006-08-09 11:55:00,34.85,34.86,34.83,34.86,29100.0,20.3491,20.355,20.3374,20.355,29100.0
2006-08-09 12:00:00,34.86,34.9,34.84,34.9,61800.0,20.355,20.3783,20.3433,20.3783,61800.0
2006-08-09 12:05:00,34.9,34.9,34.88,34.89,18000.0,20.3783,20.3783,20.3666,20.3725,18000.0
2006-08-09 12:10:00,34.89,34.89,34.83,34.86,29400.0,20.3725,20.3725,20.3374,20.355,29400.0
2006-08-09 12:15:00,34.84,34.86,34.84,34.85,24000.0,20.3433,20.355,20.3433,20.3491,24000.0
2006-08-09 12:20:00,34.85,34.87,34.83,34.87,18700.0,20.3491,20.3608,20.3374,20.3608,18700.0
2006-08-09 12:25:00,34.87,34.88,34.85,34.86,17900.0,20.3608,20.3666,20.3491,20.355,17900.0
2006-08-09 12:30:00,34.85,34.89,34.85,34.88,22200.0,20.3491,20.3725,20.3491,20.3666,22200.0
2006-08-09 12:35:00,34.89,34.9,34.87,34.89,15100.0,20.3725,20.3783,20.3608,20.3725,15100.0
2006-08-09 12:40:00,34.88,34.9,34.87,34.88,19900.0,20.3666,20.3783,20.3608,20.3666,19900.0
2006-08-09 12:45:00,34.87,34.88,34.83,34.84,23700.0,20.3608,20.3666,20.3374,20.3433,23700.0
2006-08-09 12:50:00,34.82,34.87,34.79,34.87,27200.0,20.3316,20.3608,20.3141,20.3608,27200.0
2006-08-09 12:55:00,34.87,34.88,34.86,34.87,11600.0,20.3608,20.3666,20.355,20.3608,11600.0
2006-08-09 13:00:00,34.87,34.87,34.8,34.84,51300.0,20.3608,20.3608,20.3199,20.3433,51300.0
2006-08-09 13:05:00,34.84,34.84,34.79,34.79,28200.0,20.3433,20.3433,20.3141,20.3141,28200.0
2006-08-09 13:10:00,34.8,34.81,34.79,34.79,46000.0,20.3199,20.3258,20.3141,20.3141,46000.0
2006-08-09 13:15:00,34.78,34.81,34.76,34.79,99200.0,20.3082,20.3258,20.2966,20.3141,99200.0
2006-08-09 13:20:00,34.79,34.8,34.75,34.78,47400.0,20.3141,20.3199,20.2907,20.3082,47400.0
2006-08-09 13:25:00,34.78,34.79,34.74,34.76,31400.0,20.3082,20.3141,20.2849,20.2966,31400.0
2006-08-09 13:30:00,34.75,34.75,34.63,34.69,71600.0,20.2907,20.2907,20.2207,20.2557,71600.0
2006-08-09 13:35:00,34.68,34.71,34.68,34.7,75400.0,20.2499,20.2674,20.2499,20.2615,75400.0
2006-08-09 13:40:00,34.7,34.78,34.7,34.77,40200.0,20.2615,20.3082,20.2615,20.3024,40200.0
2006-08-09 13:45:00,34.78,34.82,34.76,34.77,34700.0,20.3082,20.3316,20.2966,20.3024,34700.0
2006-08-09 13:50:00,34.77,34.81,34.77,34.8,39500.0,20.3024,20.3258,20.3024,20.3199,39500.0
2006-08-09 13:55:00,34.79,34.82,34.74,34.75,20500.0,20.3141,20.3316,20.2849,20.2907,20500.0
2006-08-09 14:00:00,34.75,34.78,34.75,34.76,36300.0,20.2907,20.3082,20.2907,20.2966,36300.0
2006-08-09 14:05:00,34.77,34.77,34.73,34.76,29900.0,20.3024,20.3024,20.2791,20.2966,29900.0
2006-08-09 14:10:00,34.76,34.79,34.73,34.76,40900.0,20.2966,20.3141,20.2791,20.2966,40900.0
2006-08-09 14:15:00,34.76,34.81,34.75,34.79,66500.0,20.2966,20.3258,20.2907,20.3141,66500.0
2006-08-09 14:20:00,34.78,34.84,34.78,34.82,31700.0,20.3082,20.3433,20.3082,20.3316,31700.0
2006-08-09 14:25:00,34.81,34.82,34.77,34.77,52500.0,20.3258,20.3316,20.3024,20.3024,52500.0
2006-08-09 14:30:00,34.78,34.78,34.73,34.74,33400.0,20.3082,20.3082,20.2791,20.2849,33400.0
2006-08-09 14:35:00,34.73,34.82,34.72,34.81,62400.0,20.2791,20.3316,20.2732,20.3258,62400.0
2006-08-09 14:40:00,34.81,34.81,34.74,34.75,22100.0,20.3258,20.3258,20.2849,20.2907,22100.0
2006-08-09 14:45:00,34.74,34.75,34.69,34.72,47000.0,20.2849,20.2907,20.2557,20.2732,47000.0
2006-08-09 14:50:00,34.73,34.73,34.65,34.65,40800.0,20.2791,20.2791,20.2323,20.2323,40800.0
2006-08-09 14:55:00,34.65,34.66,34.58,34.58,35300.0,20.2323,20.2382,20.1915,20.1915,35300.0
2006-08-09 15:00:00,34.58,34.59,34.56,34.58,83100.0,20.1915,20.1973,20.1798,20.1915,83100.0
2006-08-09 15:05:00,34.59,34.6,34.56,34.58,192800.0,20.1973,20.2031,20.1798,20.1915,192800.0
2006-08-09 15:10:00,34.58,34.61,34.52,34.52,93400.0,20.1915,20.209,20.1564,20.1564,93400.0
2006-08-09 15:15:00,34.52,34.52,34.5,34.52,94700.0,20.1564,20.1564,20.1448,20.1564,94700.0
2006-08-09 15:20:00,34.52,34.52,34.42,34.42,120800.0,20.1564,20.1564,20.098,20.098,120800.0
2006-08-09 15:25:00,34.42,34.49,34.41,34.46,96300.0,20.098,20.1389,20.0922,20.1214,96300.0
2006-08-09 15:30:00,34.46,34.46,34.42,34.44,53800.0,20.1214,20.1214,20.098,20.1097,53800.0
2006-08-09 15:35:00,34.44,34.48,34.43,34.47,78400.0,20.1097,20.1331,20.1039,20.1272,78400.0
2006-08-09 15:40:00,34.47,34.48,34.45,34.45,92800.0,20.1272,20.1331,20.1156,20.1156,92800.0
2006-08-09 15:45:00,34.45,34.46,34.34,34.34,259300.0,20.1156,20.1214,20.0513,20.0513,259300.0
2006-08-09 15:50:00,34.35,34.35,34.29,34.29,269100.0,20.0572,20.0572,20.0221,20.0221,269100.0
2006-08-09 15:55:00,34.3,34.3,34.26,34.27,420300.0,20.028,20.028,20.0046,20.0105,420300.0
2006-08-10 09:30:00,34.23,34.73,34.22,34.73,166300.0,19.9871,20.2791,19.9813,20.2791,166300.0
2006-08-10 09:35:00,34.73,34.74,34.39,34.39,103300.0,20.2791,20.2849,20.0805,20.0805,103300.0
2006-08-10 09:40:00,34.39,34.53,34.32,34.35,78800.0,20.0805,20.1623,20.0397,20.0572,78800.0
2006-08-10 09:45:00,34.35,34.45,34.35,34.44,111600.0,20.0572,20.1156,20.0572,20.1097,111600.0
2006-08-10 09:50:00,34.4,34.44,34.37,34.42,84200.0,20.0864,20.1097,20.0688,20.098,84200.0
2006-08-10 09:55:00,34.43,34.52,34.43,34.47,162700.0,20.1039,20.1564,20.1039,20.1272,162700.0
2006-08-10 10:00:00,34.47,34.52,34.46,34.47,64400.0,20.1272,20.1564,20.1214,20.1272,64400.0
2006-08-10 10:05:00,34.48,34.49,34.47,34.49,53400.0,20.1331,20.1389,20.1272,20.1389,53400.0
2006-08-10 10:10:00,34.49,34.57,34.49,34.51,97000.0,20.1389,20.1856,20.1389,20.1506,97000.0
2006-08-10 10:15:00,34.5,34.66,34.5,34.64,67900.0,20.1448,20.2382,20.1448,20.2265,67900.0
2006-08-10 10:20:00,34.65,34.68,34.63,34.67,43700.0,20.2323,20.2499,20.2207,20.244,43700.0
2006-08-10 10:25:00,34.68,34.74,34.66,34.7,61600.0,20.2499,20.2849,20.2382,20.2615,61600.0
2006-08-10 10:30:00,34.7,34.73,34.63,34.64,65400.0,20.2615,20.2791,20.2207,20.2265,65400.0
2006-08-10 10:35:00,34.64,34.66,34.61,34.62,26800.0,20.2265,20.2382,20.209,20.2148,26800.0
2006-08-10 10:40:00,34.61,34.67,34.59,34.66,24000.0,20.209,20.244,20.1973,20.2382,24000.0
2006-08-10 10:45:00,34.67,34.67,34.57,34.59,42000.0,20.244,20.244,20.1856,20.1973,42000.0
2006-08-10 10:50:00,34.59,34.61,34.57,34.59,27300.0,20.1973,20.209,20.1856,20.1973,27300.0
2006-08-10 10:55:00,34.58,34.61,34.57,34.58,49500.0,20.1915,20.209,20.1856,20.1915,49500.0
2006-08-10 11:00:00,34.58,34.59,34.56,34.58,21900.0,20.1915,20.1973,20.1798,20.1915,21900.0
2006-08-10 11:05:00,34.58,34.62,34.57,34.62,42200.0,20.1915,20.2148,20.1856,20.2148,42200.0
2006-08-10 11:10:00,34.62,34.67,34.61,34.66,37600.0,20.2148,20.244,20.209,20.2382,37600.0
2006-08-10 11:15:00,34.66,34.7,34.65,34.7,34200.0,20.2382,20.2615,20.2323,20.2615,34200.0
2006-08-10 11:20:00,34.7,34.72,34.68,34.68,72500.0,20.2615,20.2732,20.2499,20.2499,72500.0
2006-08-10 11:25:00,34.69,34.69,34.66,34.67,19200.0,20.2557,20.2557,20.2382,20.244,19200.0
2006-08-10 11:30:00,34.67,34.69,34.65,34.69,37500.0,20.244,20.2557,20.2323,20.2557,37500.0
2006-08-10 11:35:00,34.68,34.7,34.66,34.67,22300.0,20.2499,20.2615,20.2382,20.244,22300.0
2006-08-10 11:40:00,34.67,34.7,34.64,34.7,35200.0,20.244,20.2615,20.2265,20.2615,35200.0
2006-08-10 11:45:00,34.7,34.71,34.69,34.69,26000.0,20.2615,20.2674,20.2557,20.2557,26000.0
2006-08-10 11:50:00,34.7,34.71,34.69,34.69,15400.0,20.2615,20.2674,20.2557,20.2557,15400.0
2006-08-10 11:55:00,34.7,34.75,34.7,34.73,97900.0,20.2615,20.2907,20.2615,20.2791,97900.0
2006-08-10 12:00:00,34.72,34.77,34.72,34.75,39100.0,20.2732,20.3024,20.2732,20.2907,39100.0
2006-08-10 12:05:00,34.73,34.75,34.7,34.72,71000.0,20.2791,20.2907,20.2615,20.2732,71000.0
2006-08-10 12:10:00,34.72,34.73,34.7,34.72,45900.0,20.2732,20.2791,20.2615,20.2732,45900.0
2006-08-10 12:15:00,34.72,34.72,34.7,34.7,33900.0,20.2732,20.2732,20.2615,20.2615,33900.0
2006-08-10 12:20:00,34.7,34.74,34.7,34.73,26300.0,20.2615,20.2849,20.2615,20.2791,26300.0
2006-08-10 12:25:00,34.74,34.76,34.73,34.74,31900.0,20.2849,20.2966,20.2791,20.2849,31900.0
2006-08-10 12:30:00,34.74,34.75,34.72,34.74,19700.0,20.2849,20.2907,20.2732,20.2849,19700.0
2006-08-10 12:35:00,34.74,34.77,34.73,34.77,22000.0,20.2849,20.3024,20.2791,20.3024,22000.0
2006-08-10 12:40:00,34.78,34.78,34.76,34.77,6400.0,20.3082,20.3082,20.2966,20.3024,6400.0
2006-08-10 12:45:00,34.77,34.79,34.75,34.76,30700.0,20.3024,20.3141,20.2907,20.2966,30700.0
2006-08-10 12:50:00,34.77,34.77,34.74,34.77,9100.0,20.3024,20.3024,20.2849,20.3024,9100.0
2006-08-10 12:55:00,34.77,34.78,34.75,34.77,8900.0,20.3024,20.3082,20.2907,20.3024,8900.0
2006-08-10 13:00:00,34.77,34.77,34.74,34.74,13500.0,20.3024,20.3024,20.2849,20.2849,13500.0
2006-08-10 13:05:00,34.73,34.74,34.71,34.71,13500.0,20.2791,20.2849,20.2674,20.2674,13500.0
2006-08-10 13:10:00,34.71,34.74,34.71,34.71,16700.0,20.2674,20.2849,20.2674,20.2674,16700.0
2006-08-10 13:15:00,34.72,34.75,34.69,34.73,43500.0,20.2732,20.2907,20.2557,20.2791,43500.0
2006-08-10 13:20:00,34.75,34.75,34.71,34.73,47200.0,20.2907,20.2907,20.2674,20.2791,47200.0
2006-08-10 13:25:00,34.73,34.76,34.72,34.74,10400.0,20.2791,20.2966,20.2732,20.2849,10400.0
2006-08-10 13:30:00,34.74,34.78,34.74,34.77,18900.0,20.2849,20.3082,20.2849,20.3024,18900.0
2006-08-10 13:35:00,34.78,34.85,34.77,34.85,35900.0,20.3082,20.3491,20.3024,20.3491,35900.0
2006-08-10 13:40:00,34.85,34.98,34.83,34.97,95500.0,20.3491,20.425,20.3374,20.4192,95500.0
2006-08-10 13:45:00,34.98,35.0,34.96,34.96,131700.0,20.425,20.4367,20.4134,20.4134,131700.0
2006-08-10 13:50:00,34.97,34.97,34.9,34.92,21200.0,20.4192,20.4192,20.3783,20.39,21200.0
2006-08-10 13:55:00,34.92,34.95,34.92,34.92,15000.0,20.39,20.4075,20.39,20.39,15000.0
2006-08-10 14:00:00,34.93,35.03,34.93,35.03,136000.0,20.3958,20.4542,20.3958,20.4542,136000.0
2006-08-10 14:05:00,35.04,35.04,35.0,35.04,139000.0,20.4601,20.4601,20.4367,20.4601,139000.0
2006-08-10 14:10:00,35.04,35.08,35.0,35.01,86900.0,20.4601,20.4834,20.4367,20.4425,86900.0
2006-08-10 14:15:00,35.0,35.02,34.95,34.96,45900.0,20.4367,20.4484,20.4075,20.4134,45900.0
2006-08-10 14:20:00,34.96,34.97,34.92,34.95,39500.0,20.4134,20.4192,20.39,20.4075,39500.0
2006-08-10 14:25:00,34.95,35.0,34.95,34.97,43100.0,20.4075,20.4367,20.4075,20.4192,43100.0
2006-08-10 14:30:00,34.97,34.98,34.9,34.91,34900.0,20.4192,20.425,20.3783,20.3842,34900.0
2006-08-10 14:35:00,34.9,34.92,34.88,34.89,27400.0,20.3783,20.39,20.3666,20.3725,27400.0
2006-08-10 14:40:00,34.88,34.93,34.88,34.92,37000.0,20.3666,20.3958,20.3666,20.39,37000.0
2006-08-10 14:45:00,34.92,34.92,34.8,34.8,55900.0,20.39,20.39,20.3199,20.3199,55900.0
2006-08-10 14:50:00,34.8,34.83,34.78,34.82,25000.0,20.3199,20.3374,20.3082,20.3316,25000.0
2006-08-10 14:55:00,34.82,34.84,34.78,34.8,45800.0,20.3316,20.3433,20.3082,20.3199,45800.0
2006-08-10 15:00:00,34.8,34.82,34.76,34.79,33800.0,20.3199,20.3316,20.2966,20.3141,33800.0
2006-08-10 15:05:00,34.27,34.82,34.27,34.77,57700.0,20.0105,20.3316,20.0105,20.3024,57700.0
2006-08-10 15:10:00,34.77,34.84,34.76,34.8,67900.0,20.3024,20.3433,20.2966,20.3199,67900.0
2006-08-10 15:15:00,34.79,34.86,34.78,34.83,37700.0,20.3141,20.355,20.3082,20.3374,37700.0
2006-08-10 15:20:00,34.83,34.86,34.82,34.82,37600.0,20.3374,20.355,20.3316,20.3316,37600.0
2006-08-10 15:25:00,34.82,34.83,34.77,34.77,29300.0,20.3316,20.3374,20.3024,20.3024,29300.0
2006-08-10 15:30:00,34.77,34.79,34.76,34.77,25800.0,20.3024,20.3141,20.2966,20.3024,25800.0
2006-08-10 15:35:00,34.77,34.87,34.77,34.86,66700.0,20.3024,20.3608,20.3024,20.355,66700.0
2006-08-10 15:40:00,34.87,34.9,34.87,34.9,115500.0,20.3608,20.3783,20.3608,20.3783,115500.0
2006-08-10 15:45:00,34.89,34.93,34.89,34.92,100500.0,20.3725,20.3958,20.3725,20.39,100500.0
2006-08-10 15:50:00,34.92,34.95,34.89,34.9,138300.0,20.39,20.4075,20.3725,20.3783,138300.0
2006-08-10 15:55:00,34.89,34.9,34.85,34.86,117400.0,20.3725,20.3783,20.3491,20.355,117400.0
2006-08-11 09:30:00,34.87,34.87,34.72,34.73,69300.0,20.3608,20.3608,20.2732,20.2791,69300.0
2006-08-11 09:35:00,34.71,34.71,34.5,34.59,37500.0,20.2674,20.2674,20.1448,20.1973,37500.0
2006-08-11 09:40:00,34.55,34.74,34.55,34.69,46400.0,20.1739,20.2849,20.1739,20.2557,46400.0
2006-08-11 09:45:00,34.69,34.79,34.67,34.73,73400.0,20.2557,20.3141,20.244,20.2791,73400.0
2006-08-11 09:50:00,34.72,34.73,34.67,34.68,27600.0,20.2732,20.2791,20.244,20.2499,27600.0
2006-08-11 09:55:00,34.68,34.71,34.65,34.67,66100.0,20.2499,20.2674,20.2323,20.244,66100.0
2006-08-11 10:00:00,34.64,34.76,34.62,34.71,65800.0,20.2265,20.2966,20.2148,20.2674,65800.0
2006-08-11 10:05:00,34.71,34.71,34.68,34.69,34800.0,20.2674,20.2674,20.2499,20.2557,34800.0
2006-08-11 10:10:00,34.68,34.71,34.64,34.69,39700.0,20.2499,20.2674,20.2265,20.2557,39700.0
2006-08-11 10:15:00,34.7,34.72,34.67,34.71,27400.0,20.2615,20.2732,20.244,20.2674,27400.0
2006-08-11 10:20:00,34.73,34.8,34.73,34.8,22600.0,20.2791,20.3199,20.2791,20.3199,22600.0
2006-08-11 10:25:00,34.79,34.82,34.78,34.81,18200.0,20.3141,20.3316,20.3082,20.3258,18200.0
2006-08-11 10:30:00,34.81,34.84,34.76,34.77,20200.0,20.3258,20.3433,20.2966,20.3024,20200.0
2006-08-11 10:35:00,34.78,34.82,34.77,34.78,52400.0,20.3082,20.3316,20.3024,20.3082,52400.0
2006-08-11 10:40:00,34.8,34.85,34.8,34.82,32200.0,20.3199,20.3491,20.3199,20.3316,32200.0
2006-08-11 10:45:00,34.81,34.83,34.8,34.83,18900.0,20.3258,20.3374,20.3199,20.3374,18900.0
2006-08-11 10:50:00,34.83,34.83,34.78,34.78,8800.0,20.3374,20.3374,20.3082,20.3082,8800.0
2006-08-11 10:55:00,34.79,34.82,34.79,34.79,23700.0,20.3141,20.3316,20.3141,20.3141,23700.0
2006-08-11 11:00:00,34.79,34.81,34.78,34.8,32900.0,20.3141,20.3258,20.3082,20.3199,32900.0
2006-08-11 11:05:00,34.79,34.81,34.77,34.77,10800.0,20.3141,20.3258,20.3024,20.3024,10800.0
2006-08-11 11:10:00,34.77,34.87,34.77,34.85,16000.0,20.3024,20.3608,20.3024,20.3491,16000.0
2006-08-11 11:15:00,34.85,34.91,34.84,34.87,41800.0,20.3491,20.3842,20.3433,20.3608,41800.0
2006-08-11 11:20:00,34.89,34.89,34.8,34.8,26300.0,20.3725,20.3725,20.3199,20.3199,26300.0
2006-08-11 11:25:00,34.8,34.8,34.78,34.78,14700.0,20.3199,20.3199,20.3082,20.3082,14700.0
2006-08-11 11:30:00,34.78,34.83,34.77,34.78,17600.0,20.3082,20.3374,20.3024,20.3082,17600.0
2006-08-11 11:35:00,34.79,34.86,34.79,34.83,16800.0,20.3141,20.355,20.3141,20.3374,16800.0
2006-08-11 11:40:00,34.83,34.85,34.83,34.83,4300.0,20.3374,20.3491,20.3374,20.3374,4300.0
2006-08-11 11:45:00,34.83,34.86,34.82,34.85,23200.0,20.3374,20.355,20.3316,20.3491,23200.0
2006-08-11 11:50:00,34.85,34.85,34.81,34.82,31700.0,20.3491,20.3491,20.3258,20.3316,31700.0
2006-08-11 11:55:00,34.83,34.84,34.82,34.83,35800.0,20.3374,20.3433,20.3316,20.3374,35800.0
2006-08-11 12:00:00,34.83,34.86,34.81,34.84,27700.0,20.3374,20.355,20.3258,20.3433,27700.0
2006-08-11 12:05:00,34.84,34.86,34.84,34.86,14200.0,20.3433,20.355,20.3433,20.355,14200.0
2006-08-11 12:10:00,34.87,34.87,34.82,34.84,11000.0,20.3608,20.3608,20.3316,20.3433,11000.0
2006-08-11 12:15:00,34.83,34.84,34.82,34.83,8800.0,20.3374,20.3433,20.3316,20.3374,8800.0
2006-08-11 12:20:00,34.84,34.84,34.82,34.83,22400.0,20.3433,20.3433,20.3316,20.3374,22400.0
2006-08-11 12:25:00,34.82,34.84,34.82,34.84,13700.0,20.3316,20.3433,20.3316,20.3433,13700.0
2006-08-11 12:30:00,34.84,34.88,34.84,34.88,27700.0,20.3433,20.3666,20.3433,20.3666,27700.0
2006-08-11 12:35:00,34.88,34.92,34.87,34.91,21500.0,20.3666,20.39,20.3608,20.3842,21500.0
2006-08-11 12:40:00,34.92,34.96,34.92,34.95,26100.0,20.39,20.4134,20.39,20.4075,26100.0
2006-08-11 12:45:00,34.94,34.94,34.88,34.88,7100.0,20.4017,20.4017,20.3666,20.3666,7100.0
2006-08-11 12:50:00,34.89,34.89,34.84,34.84,33200.0,20.3725,20.3725,20.3433,20.3433,33200.0
2006-08-11 12:55:00,34.84,34.84,34.79,34.8,46300.0,20.3433,20.3433,20.3141,20.3199,46300.0
2006-08-11 13:00:00,34.79,34.8,34.77,34.79,30800.0,20.3141,20.3199,20.3024,20.3141,30800.0
2006-08-11 13:05:00,34.77,34.78,34.75,34.77,17600.0,20.3024,20.3082,20.2907,20.3024,17600.0
2006-08-11 13:10:00,34.77,34.77,34.72,34.72,22800.0,20.3024,20.3024,20.2732,20.2732,22800.0
2006-08-11 13:15:00,34.72,34.73,34.69,34.71,35500.0,20.2732,20.2791,20.2557,20.2674,35500.0
2006-08-11 13:20:00,34.71,34.74,34.7,34.7,18200.0,20.2674,20.2849,20.2615,20.2615,18200.0
2006-08-11 13:25:00,34.72,34.72,34.69,34.72,15300.0,20.2732,20.2732,20.2557,20.2732,15300.0
2006-08-11 13:30:00,34.73,34.74,34.71,34.73,10600.0,20.2791,20.2849,20.2674,20.2791,10600.0
2006-08-11 13:35:00,34.73,34.76,34.73,34.74,30900.0,20.2791,20.2966,20.2791,20.2849,30900.0
2006-08-11 13:40:00,34.75,34.75,34.74,34.75,8300.0,20.2907,20.2907,20.2849,20.2907,8300.0
2006-08-11 13:45:00,34.75,34.75,34.73,34.75,28500.0,20.2907,20.2907,20.2791,20.2907,28500.0
2006-08-11 13:50:00,34.74,34.77,34.73,34.76,18800.0,20.2849,20.3024,20.2791,20.2966,18800.0
2006-08-11 13:55:00,34.77,34.78,34.76,34.78,47400.0,20.3024,20.3082,20.2966,20.3082,47400.0
2006-08-11 14:00:00,34.79,34.84,34.79,34.8,31500.0,20.3141,20.3433,20.3141,20.3199,31500.0
2006-08-11 14:05:00,34.8,34.8,34.78,34.79,24700.0,20.3199,20.3199,20.3082,20.3141,24700.0
2006-08-11 14:10:00,34.78,34.79,34.77,34.78,22600.0,20.3082,20.3141,20.3024,20.3082,22600.0
2006-08-11 14:15:00,34.77,34.79,34.76,34.76,37500.0,20.3024,20.3141,20.2966,20.2966,37500.0
2006-08-11 14:20:00,34.78,34.78,34.69,34.7,24500.0,20.3082,20.3082,20.2557,20.2615,24500.0
2006-08-11 14:25:00,34.7,34.7,34.67,34.69,14400.0,20.2615,20.2615,20.244,20.2557,14400.0
2006-08-11 14:30:00,34.68,34.7,34.68,34.69,24300.0,20.2499,20.2615,20.2499,20.2557,24300.0
2006-08-11 14:35:00,34.69,34.75,34.69,34.75,25200.0,20.2557,20.2907,20.2557,20.2907,25200.0
2006-08-11 14:40:00,34.75,34.78,34.74,34.75,32600.0,20.2907,20.3082,20.2849,20.2907,32600.0
2006-08-11 14:45:00,34.75,34.76,34.73,34.73,8000.0,20.2907,20.2966,20.2791,20.2791,8000.0
2006-08-11 14:50:00,34.73,34.75,34.73,34.75,26500.0,20.2791,20.2907,20.2791,20.2907,26500.0
2006-08-11 14:55:00,34.75,34.75,34.72,34.73,5900.0,20.2907,20.2907,20.2732,20.2791,5900.0
2006-08-11 15:00:00,34.72,34.72,34.67,34.68,9200.0,20.2732,20.2732,20.244,20.2499,9200.0
2006-08-11 15:05:00,34.68,34.75,34.68,34.7,44300.0,20.2499,20.2907,20.2499,20.2615,44300.0
2006-08-11 15:10:00,34.71,34.71,34.67,34.69,25200.0,20.2674,20.2674,20.244,20.2557,25200.0
2006-08-11 15:15:00,34.69,34.7,34.66,34.67,11600.0,20.2557,20.2615,20.2382,20.244,11600.0
2006-08-11 15:20:00,34.67,34.67,34.66,34.66,17400.0,20.244,20.244,20.2382,20.2382,17400.0
2006-08-11 15:25:00,34.67,34.68,34.66,34.68,40000.0,20.244,20.2499,20.2382,20.2499,40000.0
2006-08-11 15:30:00,34.68,34.7,34.64,34.68,86800.0,20.2499,20.2615,20.2265,20.2499,86800.0
2006-08-11 15:35:00,34.68,34.72,34.67,34.72,72600.0,20.2499,20.2732,20.244,20.2732,72600.0
2006-08-11 15:40:00,34.71,34.75,34.7,34.73,48600.0,20.2674,20.2907,20.2615,20.2791,48600.0
2006-08-11 15:45:00,34.75,34.77,34.71,34.71,55400.0,20.2907,20.3024,20.2674,20.2674,55400.0
2006-08-11 15:50:00,34.72,34.73,34.71,34.72,77300.0,20.2732,20.2791,20.2674,20.2732,77300.0
2006-08-11 15:55:00,34.71,34.72,34.64,34.68,164900.0,20.2674,20.2732,20.2265,20.2499,164900.0
2006-08-14 09:30:00,35.05,35.1,34.91,35.04,130200.0,20.4659,20.4951,20.3842,20.4601,130200.0
2006-08-14 09:35:00,35.04,35.04,34.89,34.99,32300.0,20.4601,20.4601,20.3725,20.4309,32300.0
2006-08-14 09:40:00,34.99,35.08,34.95,35.03,50200.0,20.4309,20.4834,20.4075,20.4542,50200.0
2006-08-14 09:45:00,35.02,35.03,34.97,35.03,27700.0,20.4484,20.4542,20.4192,20.4542,27700.0
2006-08-14 09:50:00,35.03,35.05,35.0,35.0,69800.0,20.4542,20.4659,20.4367,20.4367,69800.0
2006-08-14 09:55:00,35.0,35.03,34.97,34.99,31000.0,20.4367,20.4542,20.4192,20.4309,31000.0
2006-08-14 10:00:00,34.98,35.01,34.97,34.97,20200.0,20.425,20.4425,20.4192,20.4192,20200.0
2006-08-14 10:05:00,34.98,35.01,34.97,34.99,30700.0,20.425,20.4425,20.4192,20.4309,30700.0
2006-08-14 10:10:00,34.99,35.0,34.97,34.97,32500.0,20.4309,20.4367,20.4192,20.4192,32500.0
2006-08-14 10:15:00,34.97,35.0,34.95,34.96,75400.0,20.4192,20.4367,20.4075,20.4134,75400.0
2006-08-14 10:20:00,34.96,34.96,34.9,34.91,57800.0,20.4134,20.4134,20.3783,20.3842,57800.0
2006-08-14 10:25:00,34.91,34.92,34.86,34.9,42800.0,20.3842,20.39,20.355,20.3783,42800.0
2006-08-14 10:30:00,34.9,35.0,34.9,34.97,73100.0,20.3783,20.4367,20.3783,20.4192,73100.0
2006-08-14 10:35:00,34.97,35.04,34.96,35.03,45900.0,20.4192,20.4601,20.4134,20.4542,45900.0
2006-08-14 10:40:00,35.04,35.05,35.01,35.03,39400.0,20.4601,20.4659,20.4425,20.4542,39400.0
2006-08-14 10:45:00,35.02,35.04,34.99,35.01,48900.0,20.4484,20.4601,20.4309,20.4425,48900.0
2006-08-14 10:50:00,35.0,35.03,34.96,34.96,33600.0,20.4367,20.4542,20.4134,20.4134,33600.0
2006-08-14 10:55:00,34.96,35.01,34.94,34.99,23900.0,20.4134,20.4425,20.4017,20.4309,23900.0
2006-08-14 11:00:00,34.98,35.0,34.98,34.99,34700.0,20.425,20.4367,20.425,20.4309,34700.0
2006-08-14 11:05:00,34.98,35.04,34.98,35.04,92700.0,20.425,20.4601,20.425,20.4601,92700.0
2006-08-14 11:10:00,35.03,35.08,35.02,35.07,88700.0,20.4542,20.4834,20.4484,20.4776,88700.0
2006-08-14 11:15:00,35.08,35.1,35.0,35.02,56700.0,20.4834,20.4951,20.4367,20.4484,56700.0
2006-08-14 11:20:00,35.02,35.02,34.97,34.97,66000.0,20.4484,20.4484,20.4192,20.4192,66000.0
2006-08-14 11:25:00,34.97,34.98,34.94,34.96,42700.0,20.4192,20.425,20.4017,20.4134,42700.0
2006-08-14 11:30:00,34.96,34.96,34.94,34.94,24900.0,20.4134,20.4134,20.4017,20.4017,24900.0
2006-08-14 11:35:00,34.94,34.94,34.91,34.93,44000.0,20.4017,20.4017,20.3842,20.3958,44000.0
2006-08-14 11:40:00,34.92,34.99,34.92,34.98,50800.0,20.39,20.4309,20.39,20.425,50800.0
2006-08-14 11:45:00,34.97,34.99,34.97,34.98,22900.0,20.4192,20.4309,20.4192,20.425,22900.0
2006-08-14 11:50:00,34.99,35.0,34.96,34.97,58100.0,20.4309,20.4367,20.4134,20.4192,58100.0
2006-08-14 11:55:00,34.96,35.0,34.95,34.98,63800.0,20.4134,20.4367,20.4075,20.425,63800.0
2006-08-14 12:00:00,34.98,35.0,34.98,34.99,30400.0,20.425,20.4367,20.425,20.4309,30400.0
2006-08-14 12:05:00,34.99,34.99,34.95,34.96,39800.0,20.4309,20.4309,20.4075,20.4134,39800.0
2006-08-14 12:10:00,34.97,35.02,34.96,35.02,61300.0,20.4192,20.4484,20.4134,20.4484,61300.0
2006-08-14 12:15:00,35.02,35.03,35.01,35.03,35100.0,20.4484,20.4542,20.4425,20.4542,35100.0
2006-08-14 12:20:00,35.03,35.04,35.0,35.02,32200.0,20.4542,20.4601,20.4367,20.4484,32200.0
2006-08-14 12:25:00,35.03,35.03,34.99,34.99,46400.0,20.4542,20.4542,20.4309,20.4309,46400.0
2006-08-14 12:30:00,34.99,35.01,34.98,35.0,74400.0,20.4309,20.4425,20.425,20.4367,74400.0
2006-08-14 12:35:00,35.0,35.01,34.99,35.0,65400.0,20.4367,20.4425,20.4309,20.4367,65400.0
2006-08-14 12:40:00,35.0,35.0,34.99,35.0,30200.0,20.4367,20.4367,20.4309,20.4367,30200.0
2006-08-14 12:45:00,35.0,35.0,34.99,35.0,11600.0,20.4367,20.4367,20.4309,20.4367,11600.0
2006-08-14 12:50:00,34.99,34.99,34.96,34.98,35000.0,20.4309,20.4309,20.4134,20.425,35000.0
2006-08-14 12:55:00,34.98,34.98,34.94,34.94,10900.0,20.425,20.425,20.4017,20.4017,10900.0
2006-08-14 13:00:00,34.94,34.98,34.94,34.97,12500.0,20.4017,20.425,20.4017,20.4192,12500.0
2006-08-14 13:05:00,34.97,34.99,34.97,34.98,14700.0,20.4192,20.4309,20.4192,20.425,14700.0
2006-08-14 13:10:00,34.98,35.0,34.98,34.98,31300.0,20.425,20.4367,20.425,20.425,31300.0
2006-08-14 13:15:00,34.99,35.0,34.99,34.99,8600.0,20.4309,20.4367,20.4309,20.4309,8600.0
2006-08-14 13:20:00,35.0,35.0,34.99,35.0,9700.0,20.4367,20.4367,20.4309,20.4367,9700.0
2006-08-14 13:25:00,34.99,35.0,34.99,34.99,43500.0,20.4309,20.4367,20.4309,20.4309,43500.0
2006-08-14 13:30:00,35.0,35.0,34.99,35.0,38200.0,20.4367,20.4367,20.4309,20.4367,38200.0
2006-08-14 13:35:00,35.0,35.01,34.99,35.0,45000.0,20.4367,20.4425,20.4309,20.4367,45000.0
2006-08-14 13:40:00,35.0,35.0,34.99,35.0,32800.0,20.4367,20.4367,20.4309,20.4367,32800.0
2006-08-14 13:45:00,35.0,35.02,34.99,35.0,81400.0,20.4367,20.4484,20.4309,20.4367,81400.0
2006-08-14 13:50:00,35.01,35.04,35.0,35.0,43300.0,20.4425,20.4601,20.4367,20.4367,43300.0
2006-08-14 13:55:00,35.01,35.02,35.0,35.0,11100.0,20.4425,20.4484,20.4367,20.4367,11100.0
2006-08-14 14:00:00,35.02,35.05,34.99,35.0,40600.0,20.4484,20.4659,20.4309,20.4367,40600.0
2006-08-14 14:05:00,34.99,35.0,34.96,34.98,30300.0,20.4309,20.4367,20.4134,20.425,30300.0
2006-08-14 14:10:00,34.98,34.99,34.95,34.95,20100.0,20.425,20.4309,20.4075,20.4075,20100.0
2006-08-14 14:15:00,34.96,34.96,34.94,34.95,28100.0,20.4134,20.4134,20.4017,20.4075,28100.0
2006-08-14 14:20:00,34.94,34.94,34.88,34.89,42400.0,20.4017,20.4017,20.3666,20.3725,42400.0
2006-08-14 14:25:00,34.88,34.9,34.87,34.9,36300.0,20.3666,20.3783,20.3608,20.3783,36300.0
2006-08-14 14:30:00,34.9,34.92,34.88,34.92,20900.0,20.3783,20.39,20.3666,20.39,20900.0
2006-08-14 14:35:00,34.92,34.95,34.92,34.94,10900.0,20.39,20.4075,20.39,20.4017,10900.0
2006-08-14 14:40:00,34.94,34.95,34.91,34.92,20400.0,20.4017,20.4075,20.3842,20.39,20400.0
2006-08-14 14:45:00,34.91,34.91,34.87,34.87,26900.0,20.3842,20.3842,20.3608,20.3608,26900.0
2006-08-14 14:50:00,34.87,34.87,34.77,34.77,51300.0,20.3608,20.3608,20.3024,20.3024,51300.0
2006-08-14 14:55:00,34.77,34.78,34.72,34.74,63400.0,20.3024,20.3082,20.2732,20.2849,63400.0
2006-08-14 15:00:00,34.74,34.74,34.7,34.71,29700.0,20.2849,20.2849,20.2615,20.2674,29700.0
2006-08-14 15:05:00,34.71,34.71,34.66,34.68,96800.0,20.2674,20.2674,20.2382,20.2499,96800.0
2006-08-14 15:10:00,34.68,34.72,34.68,34.71,51600.0,20.2499,20.2732,20.2499,20.2674,51600.0
2006-08-14 15:15:00,34.7,34.72,34.68,34.71,32700.0,20.2615,20.2732,20.2499,20.2674,32700.0
2006-08-14 15:20:00,34.7,34.72,34.69,34.71,39200.0,20.2615,20.2732,20.2557,20.2674,39200.0
2006-08-14 15:25:00,34.72,34.8,34.71,34.74,42200.0,20.2732,20.3199,20.2674,20.2849,42200.0
2006-08-14 15:30:00,34.73,34.74,34.68,34.71,66900.0,20.2791,20.2849,20.2499,20.2674,66900.0
2006-08-14 15:35:00,34.69,34.73,34.69,34.71,40900.0,20.2557,20.2791,20.2557,20.2674,40900.0
2006-08-14 15:40:00,34.72,34.74,34.71,34.72,23900.0,20.2732,20.2849,20.2674,20.2732,23900.0
2006-08-14 15:45:00,34.73,34.73,34.71,34.72,40900.0,20.2791,20.2791,20.2674,20.2732,40900.0
2006-08-14 15:50:00,34.71,34.72,34.68,34.69,81000.0,20.2674,20.2732,20.2499,20.2557,81000.0
2006-08-14 15:55:00,34.69,34.74,34.68,34.74,185100.0,20.2557,20.2849,20.2499,20.2849,185100.0
2006-08-15 09:30:00,35.18,35.19,35.09,35.12,166500.0,20.5418,20.5476,20.4893,20.5068,166500.0
2006-08-15 09:35:00,35.12,35.12,34.93,35.04,47500.0,20.5068,20.5068,20.3958,20.4601,47500.0
2006-08-15 09:40:00,35.05,35.07,35.01,35.04,58200.0,20.4659,20.4776,20.4425,20.4601,58200.0
2006-08-15 09:45:00,35.05,35.11,35.04,35.1,39200.0,20.4659,20.5009,20.4601,20.4951,39200.0
2006-08-15 09:50:00,35.1,35.17,35.08,35.14,101200.0,20.4951,20.536,20.4834,20.5185,101200.0
2006-08-15 09:55:00,35.14,35.28,35.13,35.28,110700.0,20.5185,20.6002,20.5126,20.6002,110700.0
2006-08-15 10:00:00,35.28,35.33,35.27,35.29,127000.0,20.6002,20.6294,20.5944,20.606,127000.0
2006-08-15 10:05:00,35.3,35.32,35.28,35.32,39200.0,20.6119,20.6236,20.6002,20.6236,39200.0
2006-08-15 10:10:00,35.32,35.32,35.25,35.25,29800.0,20.6236,20.6236,20.5827,20.5827,29800.0
2006-08-15 10:15:00,35.26,35.29,35.24,35.27,30700.0,20.5885,20.606,20.5768,20.5944,30700.0
2006-08-15 10:20:00,35.26,35.28,35.25,35.25,28700.0,20.5885,20.6002,20.5827,20.5827,28700.0
2006-08-15 10:25:00,35.26,35.27,35.23,35.24,48400.0,20.5885,20.5944,20.571,20.5768,48400.0
2006-08-15 10:30:00,35.26,35.29,35.24,35.29,24000.0,20.5885,20.606,20.5768,20.606,24000.0
2006-08-15 10:35:00,35.27,35.29,35.25,35.29,14300.0,20.5944,20.606,20.5827,20.606,14300.0
2006-08-15 10:40:00,35.3,35.47,35.29,35.43,90500.0,20.6119,20.7111,20.606,20.6878,90500.0
2006-08-15 10:45:00,35.42,35.45,35.39,35.39,66100.0,20.6819,20.6995,20.6644,20.6644,66100.0
2006-08-15 10:50:00,35.39,35.4,35.33,35.36,56600.0,20.6644,20.6703,20.6294,20.6469,56600.0
2006-08-15 10:55:00,35.36,35.38,35.34,35.36,26300.0,20.6469,20.6586,20.6352,20.6469,26300.0
2006-08-15 11:00:00,35.36,35.41,35.36,35.41,69900.0,20.6469,20.6761,20.6469,20.6761,69900.0
2006-08-15 11:05:00,35.42,35.43,35.39,35.41,56600.0,20.6819,20.6878,20.6644,20.6761,56600.0
2006-08-15 11:10:00,35.4,35.42,35.39,35.41,22700.0,20.6703,20.6819,20.6644,20.6761,22700.0
2006-08-15 11:15:00,35.42,35.42,35.39,35.39,13600.0,20.6819,20.6819,20.6644,20.6644,13600.0
2006-08-15 11:20:00,35.39,35.39,35.36,35.36,38600.0,20.6644,20.6644,20.6469,20.6469,38600.0
2006-08-15 11:25:00,35.36,35.39,35.36,35.37,48600.0,20.6469,20.6644,20.6469,20.6528,48600.0
2006-08-15 11:30:00,35.38,35.4,35.33,35.4,101000.0,20.6586,20.6703,20.6294,20.6703,101000.0
2006-08-15 11:35:00,35.4,35.4,35.32,35.32,71200.0,20.6703,20.6703,20.6236,20.6236,71200.0
2006-08-15 11:40:00,35.33,35.34,35.32,35.34,26100.0,20.6294,20.6352,20.6236,20.6352,26100.0
2006-08-15 11:45:00,35.32,35.34,35.31,35.34,53300.0,20.6236,20.6352,20.6177,20.6352,53300.0
2006-08-15 11:50:00,35.35,35.39,35.32,35.32,45700.0,20.6411,20.6644,20.6236,20.6236,45700.0
2006-08-15 11:55:00,35.32,35.33,35.3,35.31,29100.0,20.6236,20.6294,20.6119,20.6177,29100.0
2006-08-15 12:00:00,35.31,35.32,35.3,35.32,29800.0,20.6177,20.6236,20.6119,20.6236,29800.0
2006-08-15 12:05:00,35.3,35.34,35.3,35.33,14900.0,20.6119,20.6352,20.6119,20.6294,14900.0
2006-08-15 12:10:00,35.33,35.39,35.31,35.37,20400.0,20.6294,20.6644,20.6177,20.6528,20400.0
2006-08-15 12:15:00,35.37,35.39,35.36,35.37,20200.0,20.6528,20.6644,20.6469,20.6528,20200.0
2006-08-15 12:20:00,35.38,35.39,35.37,35.38,38500.0,20.6586,20.6644,20.6528,20.6586,38500.0
2006-08-15 12:25:00,35.39,35.39,35.36,35.37,26300.0,20.6644,20.6644,20.6469,20.6528,26300.0
2006-08-15 12:30:00,35.37,35.37,35.36,35.36,6300.0,20.6528,20.6528,20.6469,20.6469,6300.0
2006-08-15 12:35:00,35.37,35.37,35.35,35.36,7300.0,20.6528,20.6528,20.6411,20.6469,7300.0
2006-08-15 12:40:00,35.37,35.38,35.35,35.36,28700.0,20.6528,20.6586,20.6411,20.6469,28700.0
2006-08-15 12:45:00,35.37,35.38,35.36,35.37,25600.0,20.6528,20.6586,20.6469,20.6528,25600.0
2006-08-15 12:50:00,35.37,35.4,35.37,35.4,39800.0,20.6528,20.6703,20.6528,20.6703,39800.0
2006-08-15 12:55:00,35.4,35.4,35.38,35.39,17800.0,20.6703,20.6703,20.6586,20.6644,17800.0
2006-08-15 13:00:00,35.39,35.44,35.37,35.38,85400.0,20.6644,20.6936,20.6528,20.6586,85400.0
2006-08-15 13:05:00,35.37,35.38,35.36,35.37,11500.0,20.6528,20.6586,20.6469,20.6528,11500.0
2006-08-15 13:10:00,35.37,35.37,35.35,35.36,38300.0,20.6528,20.6528,20.6411,20.6469,38300.0
2006-08-15 13:15:00,35.35,35.36,35.35,35.35,36500.0,20.6411,20.6469,20.6411,20.6411,36500.0
2006-08-15 13:20:00,35.36,35.38,35.35,35.37,28900.0,20.6469,20.6586,20.6411,20.6528,28900.0
2006-08-15 13:25:00,35.37,35.37,35.35,35.37,11800.0,20.6528,20.6528,20.6411,20.6528,11800.0
2006-08-15 13:30:00,35.37,35.39,35.35,35.36,22100.0,20.6528,20.6644,20.6411,20.6469,22100.0
2006-08-15 13:35:00,35.36,35.39,35.35,35.38,19600.0,20.6469,20.6644,20.6411,20.6586,19600.0
2006-08-15 13:40:00,35.38,35.4,35.38,35.39,29600.0,20.6586,20.6703,20.6586,20.6644,29600.0
2006-08-15 13:45:00,35.4,35.4,35.36,35.36,39900.0,20.6703,20.6703,20.6469,20.6469,39900.0
2006-08-15 13:50:00,35.37,35.38,35.36,35.37,20500.0,20.6528,20.6586,20.6469,20.6528,20500.0
2006-08-15 13:55:00,35.37,35.38,35.36,35.37,11700.0,20.6528,20.6586,20.6469,20.6528,11700.0
2006-08-15 14:00:00,35.37,35.38,35.35,35.36,64300.0,20.6528,20.6586,20.6411,20.6469,64300.0
2006-08-15 14:05:00,35.35,35.38,35.35,35.38,106400.0,20.6411,20.6586,20.6411,20.6586,106400.0
2006-08-15 14:10:00,35.38,35.4,35.38,35.38,84900.0,20.6586,20.6703,20.6586,20.6586,84900.0
2006-08-15 14:15:00,35.37,35.38,35.33,35.36,53900.0,20.6528,20.6586,20.6294,20.6469,53900.0
2006-08-15 14:20:00,35.36,35.37,35.33,35.36,34800.0,20.6469,20.6528,20.6294,20.6469,34800.0
2006-08-15 14:25:00,35.36,35.38,35.35,35.36,31200.0,20.6469,20.6586,20.6411,20.6469,31200.0
2006-08-15 14:30:00,35.36,35.37,35.35,35.37,14200.0,20.6469,20.6528,20.6411,20.6528,14200.0
2006-08-15 14:35:00,35.37,35.4,35.36,35.37,51800.0,20.6528,20.6703,20.6469,20.6528,51800.0
2006-08-15 14:40:00,35.37,35.4,35.37,35.4,67900.0,20.6528,20.6703,20.6528,20.6703,67900.0
2006-08-15 14:45:00,35.4,35.45,35.4,35.45,54900.0,20.6703,20.6995,20.6703,20.6995,54900.0
2006-08-15 14:50:00,35.44,35.46,35.43,35.44,21900.0,20.6936,20.7053,20.6878,20.6936,21900.0
2006-08-15 14:55:00,35.43,35.46,35.4,35.42,31100.0,20.6878,20.7053,20.6703,20.6819,31100.0
2006-08-15 15:00:00,35.42,35.43,35.41,35.42,46900.0,20.6819,20.6878,20.6761,20.6819,46900.0
2006-08-15 15:05:00,35.41,35.43,35.41,35.42,13800.0,20.6761,20.6878,20.6761,20.6819,13800.0
2006-08-15 15:10:00,35.43,35.48,35.41,35.46,37200.0,20.6878,20.717,20.6761,20.7053,37200.0
2006-08-15 15:15:00,35.46,35.46,35.43,35.43,49300.0,20.7053,20.7053,20.6878,20.6878,49300.0
2006-08-15 15:20:00,35.42,35.44,35.39,35.4,82200.0,20.6819,20.6936,20.6644,20.6703,82200.0
2006-08-15 15:25:00,35.4,35.42,35.39,35.4,48800.0,20.6703,20.6819,20.6644,20.6703,48800.0
2006-08-15 15:30:00,35.4,35.45,35.4,35.44,97400.0,20.6703,20.6995,20.6703,20.6936,97400.0
2006-08-15 15:35:00,35.45,35.45,35.41,35.45,157000.0,20.6995,20.6995,20.6761,20.6995,157000.0
2006-08-15 15:40:00,35.45,35.57,35.44,35.56,216300.0,20.6995,20.7695,20.6936,20.7637,216300.0
2006-08-15 15:45:00,35.57,35.57,35.53,35.55,341300.0,20.7695,20.7695,20.7462,20.7579,341300.0
2006-08-15 15:50:00,35.55,35.56,35.53,35.54,176800.0,20.7579,20.7637,20.7462,20.752,176800.0
2006-08-15 15:55:00,35.53,35.53,35.49,35.5,142800.0,20.7462,20.7462,20.7228,20.7287,142800.0
2006-08-16 09:30:00,35.59,35.6,35.53,35.59,73100.0,20.7812,20.7871,20.7462,20.7812,73100.0
2006-08-16 09:35:00,35.6,35.6,35.43,35.47,41700.0,20.7871,20.7871,20.6878,20.7111,41700.0
2006-08-16 09:40:00,35.47,35.49,35.44,35.48,44300.0,20.7111,20.7228,20.6936,20.717,44300.0
2006-08-16 09:45:00,35.48,35.48,35.45,35.45,28100.0,20.717,20.717,20.6995,20.6995,28100.0
2006-08-16 09:50:00,35.46,35.49,35.45,35.48,23600.0,20.7053,20.7228,20.6995,20.717,23600.0
2006-08-16 09:55:00,35.49,35.59,35.48,35.53,89900.0,20.7228,20.7812,20.717,20.7462,89900.0
2006-08-16 10:00:00,35.52,35.54,35.5,35.52,33300.0,20.7403,20.752,20.7287,20.7403,33300.0
2006-08-16 10:05:00,35.53,35.53,35.49,35.49,15700.0,20.7462,20.7462,20.7228,20.7228,15700.0
2006-08-16 10:10:00,35.48,35.53,35.48,35.51,34600.0,20.717,20.7462,20.717,20.7345,34600.0
2006-08-16 10:15:00,35.51,35.52,35.49,35.5,23300.0,20.7345,20.7403,20.7228,20.7287,23300.0
2006-08-16 10:20:00,35.5,35.52,35.49,35.52,19800.0,20.7287,20.7403,20.7228,20.7403,19800.0
2006-08-16 10:25:00,35.52,35.53,35.51,35.51,17600.0,20.7403,20.7462,20.7345,20.7345,17600.0
2006-08-16 10:30:00,35.52,35.55,35.5,35.54,24800.0,20.7403,20.7579,20.7287,20.752,24800.0
2006-08-16 10:35:00,35.54,35.58,35.54,35.56,31600.0,20.752,20.7754,20.752,20.7637,31600.0
2006-08-16 10:40:00,35.57,35.67,35.57,35.66,71200.0,20.7695,20.8279,20.7695,20.8221,71200.0
2006-08-16 10:45:00,35.67,35.68,35.63,35.63,44300.0,20.8279,20.8338,20.8046,20.8046,44300.0
2006-08-16 10:50:00,35.64,35.67,35.63,35.67,58100.0,20.8104,20.8279,20.8046,20.8279,58100.0
2006-08-16 10:55:00,35.67,35.69,35.67,35.68,46600.0,20.8279,20.8396,20.8279,20.8338,46600.0
2006-08-16 11:00:00,35.67,35.67,35.59,35.6,22900.0,20.8279,20.8279,20.7812,20.7871,22900.0
2006-08-16 11:05:00,35.59,35.6,35.56,35.56,14200.0,20.7812,20.7871,20.7637,20.7637,14200.0
2006-08-16 11:10:00,35.56,35.57,35.5,35.5,57800.0,20.7637,20.7695,20.7287,20.7287,57800.0
2006-08-16 11:15:00,35.5,35.51,35.49,35.5,22700.0,20.7287,20.7345,20.7228,20.7287,22700.0
2006-08-16 11:20:00,35.5,35.52,35.48,35.5,64400.0,20.7287,20.7403,20.717,20.7287,64400.0
2006-08-16 11:25:00,35.5,35.55,35.5,35.53,32900.0,20.7287,20.7579,20.7287,20.7462,32900.0
2006-08-16 11:30:00,35.53,35.58,35.52,35.58,14400.0,20.7462,20.7754,20.7403,20.7754,14400.0
2006-08-16 11:35:00,35.57,35.59,35.57,35.57,34700.0,20.7695,20.7812,20.7695,20.7695,34700.0
2006-08-16 11:40:00,35.58,35.58,35.56,35.57,14900.0,20.7754,20.7754,20.7637,20.7695,14900.0
2006-08-16 11:45:00,35.56,35.58,35.56,35.58,26000.0,20.7637,20.7754,20.7637,20.7754,26000.0
2006-08-16 11:50:00,35.58,35.58,35.57,35.58,43600.0,20.7754,20.7754,20.7695,20.7754,43600.0
2006-08-16 11:55:00,35.57,35.58,35.56,35.57,38900.0,20.7695,20.7754,20.7637,20.7695,38900.0
2006-08-16 12:00:00,35.57,35.6,35.57,35.57,33300.0,20.7695,20.7871,20.7695,20.7695,33300.0
2006-08-16 12:05:00,35.58,35.61,35.57,35.6,17100.0,20.7754,20.7929,20.7695,20.7871,17100.0
2006-08-16 12:10:00,35.6,35.6,35.59,35.6,36200.0,20.7871,20.7871,20.7812,20.7871,36200.0
2006-08-16 12:15:00,35.6,35.63,35.6,35.62,17000.0,20.7871,20.8046,20.7871,20.7987,17000.0
2006-08-16 12:20:00,35.62,35.64,35.62,35.64,13800.0,20.7987,20.8104,20.7987,20.8104,13800.0
2006-08-16 12:25:00,35.63,35.64,35.61,35.62,24700.0,20.8046,20.8104,20.7929,20.7987,24700.0
2006-08-16 12:30:00,35.62,35.65,35.61,35.65,11000.0,20.7987,20.8162,20.7929,20.8162,11000.0
2006-08-16 12:35:00,35.65,35.65,35.63,35.63,28700.0,20.8162,20.8162,20.8046,20.8046,28700.0
2006-08-16 12:40:00,35.64,35.64,35.63,35.63,20200.0,20.8104,20.8104,20.8046,20.8046,20200.0
2006-08-16 12:45:00,35.63,35.65,35.63,35.64,36900.0,20.8046,20.8162,20.8046,20.8104,36900.0
2006-08-16 12:50:00,35.64,35.68,35.64,35.66,31900.0,20.8104,20.8338,20.8104,20.8221,31900.0
2006-08-16 12:55:00,35.67,35.67,35.63,35.66,43500.0,20.8279,20.8279,20.8046,20.8221,43500.0
2006-08-16 13:00:00,35.66,35.68,35.64,35.68,24400.0,20.8221,20.8338,20.8104,20.8338,24400.0
2006-08-16 13:05:00,35.68,35.72,35.67,35.72,39500.0,20.8338,20.8571,20.8279,20.8571,39500.0
2006-08-16 13:10:00,35.71,35.73,35.71,35.73,30200.0,20.8513,20.863,20.8513,20.863,30200.0
2006-08-16 13:15:00,35.72,35.73,35.7,35.71,31700.0,20.8571,20.863,20.8454,20.8513,31700.0
2006-08-16 13:20:00,35.72,35.73,35.71,35.72,17800.0,20.8571,20.863,20.8513,20.8571,17800.0
2006-08-16 13:25:00,35.71,35.72,35.7,35.71,21500.0,20.8513,20.8571,20.8454,20.8513,21500.0
2006-08-16 13:30:00,35.71,35.75,35.7,35.74,57900.0,20.8513,20.8746,20.8454,20.8688,57900.0
2006-08-16 13:35:00,35.74,35.74,35.72,35.73,35400.0,20.8688,20.8688,20.8571,20.863,35400.0
2006-08-16 13:40:00,35.73,35.73,35.71,35.72,18400.0,20.863,20.863,20.8513,20.8571,18400.0
2006-08-16 13:45:00,35.72,35.73,35.71,35.73,28700.0,20.8571,20.863,20.8513,20.863,28700.0
2006-08-16 13:50:00,35.73,35.74,35.73,35.74,23000.0,20.863,20.8688,20.863,20.8688,23000.0
2006-08-16 13:55:00,35.74,35.75,35.73,35.74,34800.0,20.8688,20.8746,20.863,20.8688,34800.0
2006-08-16 14:00:00,35.74,35.76,35.74,35.75,27300.0,20.8688,20.8805,20.8688,20.8746,27300.0
2006-08-16 14:05:00,35.76,35.8,35.74,35.79,60400.0,20.8805,20.9038,20.8688,20.898,60400.0
2006-08-16 14:10:00,35.8,35.82,35.79,35.82,23800.0,20.9038,20.9155,20.898,20.9155,23800.0
2006-08-16 14:15:00,35.82,35.87,35.8,35.83,84300.0,20.9155,20.9447,20.9038,20.9213,84300.0
2006-08-16 14:20:00,35.83,35.88,35.82,35.87,38700.0,20.9213,20.9505,20.9155,20.9447,38700.0
2006-08-16 14:25:00,35.88,35.9,35.87,35.89,83000.0,20.9505,20.9622,20.9447,20.9564,83000.0
2006-08-16 14:30:00,35.88,35.92,35.88,35.88,111500.0,20.9505,20.9739,20.9505,20.9505,111500.0
2006-08-16 14:35:00,35.89,35.9,35.87,35.88,54000.0,20.9564,20.9622,20.9447,20.9505,54000.0
2006-08-16 14:40:00,35.88,35.92,35.87,35.9,62700.0,20.9505,20.9739,20.9447,20.9622,62700.0
2006-08-16 14:45:00,35.89,35.91,35.84,35.84,76900.0,20.9564,20.9681,20.9272,20.9272,76900.0
2006-08-16 14:50:00,35.84,35.87,35.83,35.86,52900.0,20.9272,20.9447,20.9213,20.9389,52900.0
2006-08-16 14:55:00,35.86,35.89,35.85,35.86,95100.0,20.9389,20.9564,20.933,20.9389,95100.0
2006-08-16 15:00:00,35.86,35.88,35.86,35.87,75100.0,20.9389,20.9505,20.9389,20.9447,75100.0
2006-08-16 15:05:00,35.88,35.88,35.87,35.87,55800.0,20.9505,20.9505,20.9447,20.9447,55800.0
2006-08-16 15:10:00,35.87,35.92,35.86,35.88,252700.0,20.9447,20.9739,20.9389,20.9505,252700.0
2006-08-16 15:15:00,35.87,35.9,35.85,35.89,101700.0,20.9447,20.9622,20.933,20.9564,101700.0
2006-08-16 15:20:00,35.9,35.92,35.88,35.89,109600.0,20.9622,20.9739,20.9505,20.9564,109600.0
2006-08-16 15:25:00,35.89,35.91,35.89,35.91,51100.0,20.9564,20.9681,20.9564,20.9681,51100.0
2006-08-16 15:30:00,35.9,35.91,35.9,35.91,65900.0,20.9622,20.9681,20.9622,20.9681,65900.0
2006-08-16 15:35:00,35.9,35.91,35.88,35.89,105500.0,20.9622,20.9681,20.9505,20.9564,105500.0
2006-08-16 15:40:00,35.88,35.91,35.88,35.91,185000.0,20.9505,20.9681,20.9505,20.9681,185000.0
2006-08-16 15:45:00,35.9,35.94,35.9,35.93,89700.0,20.9622,20.9856,20.9622,20.9797,89700.0
2006-08-16 15:50:00,35.93,35.99,35.93,35.95,156000.0,20.9797,21.0148,20.9797,20.9914,156000.0
2006-08-16 15:55:00,35.96,35.99,35.94,35.97,231400.0,20.9973,21.0148,20.9856,21.0031,231400.0
2006-08-17 09:30:00,36.0,36.05,35.99,36.02,219900.0,21.0206,21.0498,21.0148,21.0323,219900.0
2006-08-17 09:35:00,36.03,36.04,35.92,35.97,64400.0,21.0381,21.044,20.9739,21.0031,64400.0
2006-08-17 09:40:00,35.98,36.04,35.96,36.03,49400.0,21.0089,21.044,20.9973,21.0381,49400.0
2006-08-17 09:45:00,36.02,36.03,35.96,35.98,48200.0,21.0323,21.0381,20.9973,21.0089,48200.0
2006-08-17 09:50:00,35.98,36.04,35.98,36.0,39800.0,21.0089,21.044,21.0089,21.0206,39800.0
2006-08-17 09:55:00,36.0,36.05,35.99,36.04,40100.0,21.0206,21.0498,21.0148,21.044,40100.0
2006-08-17 10:00:00,36.05,36.09,36.04,36.09,26100.0,21.0498,21.0732,21.044,21.0732,26100.0
2006-08-17 10:05:00,36.09,36.1,36.06,36.07,43600.0,21.0732,21.079,21.0556,21.0615,43600.0
2006-08-17 10:10:00,36.05,36.06,36.0,36.04,32800.0,21.0498,21.0556,21.0206,21.044,32800.0
2006-08-17 10:15:00,36.04,36.05,36.0,36.05,34400.0,21.044,21.0498,21.0206,21.0498,34400.0
2006-08-17 10:20:00,36.03,36.1,36.03,36.1,44700.0,21.0381,21.079,21.0381,21.079,44700.0
2006-08-17 10:25:00,36.08,36.1,36.0,36.0,86900.0,21.0673,21.079,21.0206,21.0206,86900.0
2006-08-17 10:30:00,35.99,36.05,35.99,36.04,45900.0,21.0148,21.0498,21.0148,21.044,45900.0
2006-08-17 10:35:00,36.04,36.08,36.02,36.07,71600.0,21.044,21.0673,21.0323,21.0615,71600.0
2006-08-17 10:40:00,36.07,36.12,36.07,36.12,132700.0,21.0615,21.0907,21.0615,21.0907,132700.0
2006-08-17 10:45:00,36.12,36.14,36.11,36.13,42900.0,21.0907,21.1024,21.0848,21.0965,42900.0
2006-08-17 10:50:00,36.13,36.16,36.12,36.15,33800.0,21.0965,21.114,21.0907,21.1082,33800.0
2006-08-17 10:55:00,36.16,36.18,36.14,36.16,36800.0,21.114,21.1257,21.1024,21.114,36800.0
2006-08-17 11:00:00,36.16,36.17,36.13,36.14,31000.0,21.114,21.1199,21.0965,21.1024,31000.0
2006-08-17 11:05:00,36.14,36.2,36.14,36.17,51100.0,21.1024,21.1374,21.1024,21.1199,51100.0
2006-08-17 11:10:00,36.18,36.22,36.18,36.21,74200.0,21.1257,21.1491,21.1257,21.1432,74200.0
2006-08-17 11:15:00,36.21,36.22,36.18,36.22,42600.0,21.1432,21.1491,21.1257,21.1491,42600.0
2006-08-17 11:20:00,36.23,36.23,36.2,36.21,33900.0,21.1549,21.1549,21.1374,21.1432,33900.0
2006-08-17 11:25:00,36.21,36.24,36.21,36.21,20100.0,21.1432,21.1607,21.1432,21.1432,20100.0
2006-08-17 11:30:00,36.21,36.22,36.2,36.2,46500.0,21.1432,21.1491,21.1374,21.1374,46500.0
2006-08-17 11:35:00,36.2,36.22,36.19,36.22,46800.0,21.1374,21.1491,21.1316,21.1491,46800.0
2006-08-17 11:40:00,36.22,36.23,36.18,36.2,34500.0,21.1491,21.1549,21.1257,21.1374,34500.0
2006-08-17 11:45:00,36.19,36.19,36.16,36.17,30900.0,21.1316,21.1316,21.114,21.1199,30900.0
2006-08-17 11:50:00,36.18,36.19,36.11,36.13,59700.0,21.1257,21.1316,21.0848,21.0965,59700.0
2006-08-17 11:55:00,36.12,36.14,36.1,36.12,49000.0,21.0907,21.1024,21.079,21.0907,49000.0
2006-08-17 12:00:00,36.12,36.15,36.1,36.14,54500.0,21.0907,21.1082,21.079,21.1024,54500.0
2006-08-17 12:05:00,36.14,36.17,36.14,36.16,33700.0,21.1024,21.1199,21.1024,21.114,33700.0
2006-08-17 12:10:00,36.17,36.18,36.12,36.14,39300.0,21.1199,21.1257,21.0907,21.1024,39300.0
2006-08-17 12:15:00,36.13,36.15,36.1,36.13,89900.0,21.0965,21.1082,21.079,21.0965,89900.0
2006-08-17 12:20:00,36.13,36.17,36.13,36.15,67000.0,21.0965,21.1199,21.0965,21.1082,67000.0
2006-08-17 12:25:00,36.15,36.18,36.15,36.17,56100.0,21.1082,21.1257,21.1082,21.1199,56100.0
2006-08-17 12:30:00,36.17,36.17,36.12,36.16,74200.0,21.1199,21.1199,21.0907,21.114,74200.0
2006-08-17 12:35:00,36.16,36.19,36.16,36.16,25900.0,21.114,21.1316,21.114,21.114,25900.0
2006-08-17 12:40:00,36.17,36.18,36.11,36.13,65600.0,21.1199,21.1257,21.0848,21.0965,65600.0
2006-08-17 12:45:00,36.15,36.18,36.12,36.18,62100.0,21.1082,21.1257,21.0907,21.1257,62100.0
2006-08-17 12:50:00,36.18,36.2,36.17,36.18,16100.0,21.1257,21.1374,21.1199,21.1257,16100.0
2006-08-17 12:55:00,36.2,36.21,36.17,36.18,39700.0,21.1374,21.1432,21.1199,21.1257,39700.0
2006-08-17 13:00:00,36.18,36.2,36.17,36.19,16200.0,21.1257,21.1374,21.1199,21.1316,16200.0
2006-08-17 13:05:00,36.19,36.2,36.18,36.19,20500.0,21.1316,21.1374,21.1257,21.1316,20500.0
2006-08-17 13:10:00,36.18,36.19,36.18,36.18,14900.0,21.1257,21.1316,21.1257,21.1257,14900.0
2006-08-17 13:15:00,36.19,36.24,36.18,36.24,43200.0,21.1316,21.1607,21.1257,21.1607,43200.0
2006-08-17 13:20:00,36.23,36.23,36.2,36.21,30900.0,21.1549,21.1549,21.1374,21.1432,30900.0
2006-08-17 13:25:00,36.21,36.22,36.18,36.18,34100.0,21.1432,21.1491,21.1257,21.1257,34100.0
2006-08-17 13:30:00,36.18,36.19,36.15,36.16,23400.0,21.1257,21.1316,21.1082,21.114,23400.0
2006-08-17 13:35:00,36.16,36.21,36.16,36.19,41200.0,21.114,21.1432,21.114,21.1316,41200.0
2006-08-17 13:40:00,36.2,36.22,36.19,36.22,39000.0,21.1374,21.1491,21.1316,21.1491,39000.0
2006-08-17 13:45:00,36.22,36.22,36.2,36.22,21700.0,21.1491,21.1491,21.1374,21.1491,21700.0
2006-08-17 13:50:00,36.21,36.23,36.19,36.22,37500.0,21.1432,21.1549,21.1316,21.1491,37500.0
2006-08-17 13:55:00,36.23,36.24,36.19,36.2,43200.0,21.1549,21.1607,21.1316,21.1374,43200.0
2006-08-17 14:00:00,36.2,36.21,36.19,36.19,27500.0,21.1374,21.1432,21.1316,21.1316,27500.0
2006-08-17 14:05:00,36.2,36.2,36.16,36.18,33000.0,21.1374,21.1374,21.114,21.1257,33000.0
2006-08-17 14:10:00,36.17,36.18,36.16,36.16,28500.0,21.1199,21.1257,21.114,21.114,28500.0
2006-08-17 14:15:00,36.16,36.18,36.14,36.17,34700.0,21.114,21.1257,21.1024,21.1199,34700.0
2006-08-17 14:20:00,36.17,36.19,36.14,36.17,53000.0,21.1199,21.1316,21.1024,21.1199,53000.0
2006-08-17 14:25:00,36.17,36.18,36.15,36.17,23500.0,21.1199,21.1257,21.1082,21.1199,23500.0
2006-08-17 14:30:00,36.16,36.17,36.15,36.15,26800.0,21.114,21.1199,21.1082,21.1082,26800.0
2006-08-17 14:35:00,36.15,36.19,36.15,36.19,43400.0,21.1082,21.1316,21.1082,21.1316,43400.0
2006-08-17 14:40:00,36.19,36.2,36.18,36.18,21700.0,21.1316,21.1374,21.1257,21.1257,21700.0
2006-08-17 14:45:00,36.2,36.22,36.18,36.2,64400.0,21.1374,21.1491,21.1257,21.1374,64400.0
2006-08-17 14:50:00,36.2,36.24,36.18,36.18,70600.0,21.1374,21.1607,21.1257,21.1257,70600.0
2006-08-17 14:55:00,36.18,36.2,36.18,36.19,49800.0,21.1257,21.1374,21.1257,21.1316,49800.0
2006-08-17 15:00:00,36.19,36.2,36.17,36.19,29200.0,21.1316,21.1374,21.1199,21.1316,29200.0
2006-08-17 15:05:00,36.2,36.24,36.19,36.23,42300.0,21.1374,21.1607,21.1316,21.1549,42300.0
2006-08-17 15:10:00,36.24,36.24,36.2,36.21,69800.0,21.1607,21.1607,21.1374,21.1432,69800.0
2006-08-17 15:15:00,36.21,36.21,36.2,36.2,42400.0,21.1432,21.1432,21.1374,21.1374,42400.0
2006-08-17 15:20:00,36.21,36.21,36.2,36.21,33300.0,21.1432,21.1432,21.1374,21.1432,33300.0
2006-08-17 15:25:00,36.2,36.2,36.18,36.18,38900.0,21.1374,21.1374,21.1257,21.1257,38900.0
2006-08-17 15:30:00,36.19,36.23,36.18,36.23,59400.0,21.1316,21.1549,21.1257,21.1549,59400.0
2006-08-17 15:35:00,36.22,36.23,36.2,36.21,52800.0,21.1491,21.1549,21.1374,21.1432,52800.0
2006-08-17 15:40:00,36.21,36.24,36.21,36.24,75400.0,21.1432,21.1607,21.1432,21.1607,75400.0
2006-08-17 15:45:00,36.25,36.25,36.22,36.25,120900.0,21.1666,21.1666,21.1491,21.1666,120900.0
2006-08-17 15:50:00,36.24,36.25,36.22,36.23,93300.0,21.1607,21.1666,21.1491,21.1549,93300.0
2006-08-17 15:55:00,36.23,36.25,36.2,36.25,128500.0,21.1549,21.1666,21.1374,21.1666,128500.0
2006-08-18 09:30:00,36.24,36.24,36.1,36.21,469800.0,21.1607,21.1607,21.079,21.1432,469800.0
2006-08-18 09:35:00,36.22,36.24,36.13,36.16,52800.0,21.1491,21.1607,21.0965,21.114,52800.0
2006-08-18 09:40:00,36.15,36.17,36.11,36.12,28500.0,21.1082,21.1199,21.0848,21.0907,28500.0
2006-08-18 09:45:00,36.11,36.18,36.1,36.11,36500.0,21.0848,21.1257,21.079,21.0848,36500.0
2006-08-18 09:50:00,36.1,36.14,36.1,36.12,67500.0,21.079,21.1024,21.079,21.0907,67500.0
2006-08-18 09:55:00,36.12,36.12,36.04,36.09,59800.0,21.0907,21.0907,21.044,21.0732,59800.0
2006-08-18 10:00:00,36.08,36.09,36.0,36.01,97700.0,21.0673,21.0732,21.0206,21.0265,97700.0
2006-08-18 10:05:00,36.0,36.01,35.98,35.99,36000.0,21.0206,21.0265,21.0089,21.0148,36000.0
2006-08-18 10:10:00,35.99,36.01,35.97,35.99,24000.0,21.0148,21.0265,21.0031,21.0148,24000.0
2006-08-18 10:15:00,36.0,36.0,35.97,35.99,55800.0,21.0206,21.0206,21.0031,21.0148,55800.0
2006-08-18 10:20:00,35.97,35.99,35.94,35.96,38800.0,21.0031,21.0148,20.9856,20.9973,38800.0
2006-08-18 10:25:00,35.96,35.97,35.95,35.95,33500.0,20.9973,21.0031,20.9914,20.9914,33500.0
2006-08-18 10:30:00,35.96,35.98,35.95,35.95,34800.0,20.9973,21.0089,20.9914,20.9914,34800.0
2006-08-18 10:35:00,35.96,36.0,35.93,35.99,33300.0,20.9973,21.0206,20.9797,21.0148,33300.0
2006-08-18 10:40:00,36.0,36.01,35.99,36.01,63700.0,21.0206,21.0265,21.0148,21.0265,63700.0
2006-08-18 10:45:00,36.01,36.01,35.96,35.98,24900.0,21.0265,21.0265,20.9973,21.0089,24900.0
2006-08-18 10:50:00,35.98,35.99,35.96,35.97,23800.0,21.0089,21.0148,20.9973,21.0031,23800.0
2006-08-18 10:55:00,35.99,36.0,35.97,35.99,42700.0,21.0148,21.0206,21.0031,21.0148,42700.0
2006-08-18 11:00:00,35.97,36.01,35.97,36.0,40000.0,21.0031,21.0265,21.0031,21.0206,40000.0
2006-08-18 11:05:00,36.0,36.03,35.98,36.01,68600.0,21.0206,21.0381,21.0089,21.0265,68600.0
2006-08-18 11:10:00,36.0,36.0,35.99,36.0,73300.0,21.0206,21.0206,21.0148,21.0206,73300.0
2006-08-18 11:15:00,35.98,36.0,35.96,35.98,41800.0,21.0089,21.0206,20.9973,21.0089,41800.0
2006-08-18 11:20:00,35.98,35.99,35.94,35.95,56800.0,21.0089,21.0148,20.9856,20.9914,56800.0
2006-08-18 11:25:00,35.95,36.0,35.95,35.99,41400.0,20.9914,21.0206,20.9914,21.0148,41400.0
2006-08-18 11:30:00,35.99,36.01,35.96,35.99,16000.0,21.0148,21.0265,20.9973,21.0148,16000.0
2006-08-18 11:35:00,35.99,36.03,35.98,36.01,15500.0,21.0148,21.0381,21.0089,21.0265,15500.0
2006-08-18 11:40:00,36.01,36.06,36.01,36.06,8200.0,21.0265,21.0556,21.0265,21.0556,8200.0
2006-08-18 11:45:00,36.05,36.07,36.05,36.06,8200.0,21.0498,21.0615,21.0498,21.0556,8200.0
2006-08-18 11:50:00,36.06,36.1,36.06,36.07,15800.0,21.0556,21.079,21.0556,21.0615,15800.0
2006-08-18 11:55:00,36.08,36.08,36.05,36.05,11700.0,21.0673,21.0673,21.0498,21.0498,11700.0
2006-08-18 12:00:00,36.05,36.06,36.05,36.06,7200.0,21.0498,21.0556,21.0498,21.0556,7200.0
2006-08-18 12:05:00,36.06,36.06,36.02,36.03,11000.0,21.0556,21.0556,21.0323,21.0381,11000.0
2006-08-18 12:10:00,36.03,36.04,36.0,36.04,13000.0,21.0381,21.044,21.0206,21.044,13000.0
2006-08-18 12:15:00,36.03,36.08,36.03,36.07,13100.0,21.0381,21.0673,21.0381,21.0615,13100.0
2006-08-18 12:20:00,36.06,36.08,36.05,36.08,11500.0,21.0556,21.0673,21.0498,21.0673,11500.0
2006-08-18 12:25:00,36.07,36.12,36.07,36.1,15100.0,21.0615,21.0907,21.0615,21.079,15100.0
2006-08-18 12:30:00,36.09,36.1,36.06,36.07,22500.0,21.0732,21.079,21.0556,21.0615,22500.0
2006-08-18 12:35:00,36.07,36.07,36.03,36.03,15900.0,21.0615,21.0615,21.0381,21.0381,15900.0
2006-08-18 12:40:00,36.04,36.04,35.99,35.99,22700.0,21.044,21.044,21.0148,21.0148,22700.0
2006-08-18 12:45:00,36.0,36.0,35.95,35.98,29300.0,21.0206,21.0206,20.9914,21.0089,29300.0
2006-08-18 12:50:00,35.98,36.0,35.95,35.96,26800.0,21.0089,21.0206,20.9914,20.9973,26800.0
2006-08-18 12:55:00,35.96,35.96,35.93,35.93,16100.0,20.9973,20.9973,20.9797,20.9797,16100.0
2006-08-18 13:00:00,35.93,35.93,35.91,35.93,33600.0,20.9797,20.9797,20.9681,20.9797,33600.0
2006-08-18 13:05:00,35.94,35.96,35.91,35.96,48900.0,20.9856,20.9973,20.9681,20.9973,48900.0
2006-08-18 13:10:00,35.95,35.97,35.92,35.95,102600.0,20.9914,21.0031,20.9739,20.9914,102600.0
2006-08-18 13:15:00,35.96,35.96,35.93,35.95,20900.0,20.9973,20.9973,20.9797,20.9914,20900.0
2006-08-18 13:20:00,35.95,35.97,35.92,35.96,42100.0,20.9914,21.0031,20.9739,20.9973,42100.0
2006-08-18 13:25:00,35.96,35.96,35.92,35.94,18900.0,20.9973,20.9973,20.9739,20.9856,18900.0
2006-08-18 13:30:00,35.94,35.96,35.93,35.95,11900.0,20.9856,20.9973,20.9797,20.9914,11900.0
2006-08-18 13:35:00,35.95,35.99,35.95,35.99,7800.0,20.9914,21.0148,20.9914,21.0148,7800.0
2006-08-18 13:40:00,35.98,36.0,35.96,35.96,20100.0,21.0089,21.0206,20.9973,20.9973,20100.0
2006-08-18 13:45:00,35.97,35.97,35.94,35.97,15700.0,21.0031,21.0031,20.9856,21.0031,15700.0
2006-08-18 13:50:00,35.96,35.99,35.96,35.99,10200.0,20.9973,21.0148,20.9973,21.0148,10200.0
2006-08-18 13:55:00,35.99,35.99,35.98,35.98,10000.0,21.0148,21.0148,21.0089,21.0089,10000.0
2006-08-18 14:00:00,35.98,35.99,35.98,35.99,8000.0,21.0089,21.0148,21.0089,21.0148,8000.0
2006-08-18 14:05:00,35.99,36.01,35.95,36.0,29500.0,21.0148,21.0265,20.9914,21.0206,29500.0
2006-08-18 14:10:00,36.0,36.01,36.0,36.01,16400.0,21.0206,21.0265,21.0206,21.0265,16400.0
2006-08-18 14:15:00,36.01,36.07,36.0,36.05,42100.0,21.0265,21.0615,21.0206,21.0498,42100.0
2006-08-18 14:20:00,36.05,36.07,36.04,36.07,22800.0,21.0498,21.0615,21.044,21.0615,22800.0
2006-08-18 14:25:00,36.07,36.07,36.04,36.07,24100.0,21.0615,21.0615,21.044,21.0615,24100.0
2006-08-18 14:30:00,36.07,36.1,36.07,36.09,20600.0,21.0615,21.079,21.0615,21.0732,20600.0
2006-08-18 14:35:00,36.09,36.09,36.02,36.02,18400.0,21.0732,21.0732,21.0323,21.0323,18400.0
2006-08-18 14:40:00,36.02,36.08,36.02,36.06,19800.0,21.0323,21.0673,21.0323,21.0556,19800.0
2006-08-18 14:45:00,36.06,36.07,36.05,36.05,13500.0,21.0556,21.0615,21.0498,21.0498,13500.0
2006-08-18 14:50:00,36.05,36.06,36.04,36.05,20300.0,21.0498,21.0556,21.044,21.0498,20300.0
2006-08-18 14:55:00,36.05,36.06,36.02,36.02,19400.0,21.0498,21.0556,21.0323,21.0323,19400.0
2006-08-18 15:00:00,36.03,36.03,35.97,35.98,28200.0,21.0381,21.0381,21.0031,21.0089,28200.0
2006-08-18 15:05:00,35.98,36.03,35.98,36.02,28500.0,21.0089,21.0381,21.0089,21.0323,28500.0
2006-08-18 15:10:00,36.01,36.1,36.0,36.1,27900.0,21.0265,21.079,21.0206,21.079,27900.0
2006-08-18 15:15:00,36.1,36.1,36.08,36.08,20000.0,21.079,21.079,21.0673,21.0673,20000.0
2006-08-18 15:20:00,36.08,36.09,36.06,36.08,21400.0,21.0673,21.0732,21.0556,21.0673,21400.0
2006-08-18 15:25:00,36.08,36.11,36.08,36.11,33400.0,21.0673,21.0848,21.0673,21.0848,33400.0
2006-08-18 15:30:00,36.11,36.14,36.11,36.13,43300.0,21.0848,21.1024,21.0848,21.0965,43300.0
2006-08-18 15:35:00,36.14,36.14,36.13,36.13,21900.0,21.1024,21.1024,21.0965,21.0965,21900.0
2006-08-18 15:40:00,36.14,36.14,36.08,36.08,61300.0,21.1024,21.1024,21.0673,21.0673,61300.0
2006-08-18 15:45:00,36.08,36.13,36.08,36.13,63100.0,21.0673,21.0965,21.0673,21.0965,63100.0
2006-08-18 15:50:00,36.13,36.19,36.12,36.17,115900.0,21.0965,21.1316,21.0907,21.1199,115900.0
2006-08-18 15:55:00,36.17,36.2,36.15,36.16,122000.0,21.1199,21.1374,21.1082,21.114,122000.0
2006-08-21 09:30:00,36.1,36.1,35.81,35.83,81300.0,21.079,21.079,20.9097,20.9213,81300.0
2006-08-21 09:35:00,35.83,35.93,35.8,35.8,28800.0,20.9213,20.9797,20.9038,20.9038,28800.0
2006-08-21 09:40:00,35.8,35.82,35.75,35.82,39900.0,20.9038,20.9155,20.8746,20.9155,39900.0
2006-08-21 09:45:00,35.81,35.87,35.8,35.85,36800.0,20.9097,20.9447,20.9038,20.933,36800.0
2006-08-21 09:50:00,35.85,35.86,35.81,35.81,35000.0,20.933,20.9389,20.9097,20.9097,35000.0
2006-08-21 09:55:00,35.8,35.9,35.8,35.89,34100.0,20.9038,20.9622,20.9038,20.9564,34100.0
2006-08-21 10:00:00,35.88,35.96,35.87,35.94,30700.0,20.9505,20.9973,20.9447,20.9856,30700.0
2006-08-21 10:05:00,35.93,35.94,35.9,35.91,24000.0,20.9797,20.9856,20.9622,20.9681,24000.0
2006-08-21 10:10:00,35.9,35.94,35.87,35.88,13900.0,20.9622,20.9856,20.9447,20.9505,13900.0
2006-08-21 10:15:00,35.86,35.87,35.83,35.83,31000.0,20.9389,20.9447,20.9213,20.9213,31000.0
2006-08-21 10:20:00,35.84,35.84,35.81,35.82,33800.0,20.9272,20.9272,20.9097,20.9155,33800.0
2006-08-21 10:25:00,35.82,35.87,35.82,35.83,43600.0,20.9155,20.9447,20.9155,20.9213,43600.0
2006-08-21 10:30:00,35.83,35.86,35.8,35.85,21300.0,20.9213,20.9389,20.9038,20.933,21300.0
2006-08-21 10:35:00,35.85,35.87,35.85,35.85,16700.0,20.933,20.9447,20.933,20.933,16700.0
2006-08-21 10:40:00,35.85,35.88,35.85,35.85,38300.0,20.933,20.9505,20.933,20.933,38300.0
2006-08-21 10:45:00,35.85,35.88,35.85,35.86,38200.0,20.933,20.9505,20.933,20.9389,38200.0
2006-08-21 10:50:00,35.86,35.86,35.85,35.85,25100.0,20.9389,20.9389,20.933,20.933,25100.0
2006-08-21 10:55:00,35.86,35.86,35.82,35.83,35000.0,20.9389,20.9389,20.9155,20.9213,35000.0
2006-08-21 11:00:00,35.83,35.84,35.8,35.8,27900.0,20.9213,20.9272,20.9038,20.9038,27900.0
2006-08-21 11:05:00,35.8,35.81,35.78,35.79,37100.0,20.9038,20.9097,20.8922,20.898,37100.0
2006-08-21 11:10:00,35.79,35.82,35.75,35.82,71400.0,20.898,20.9155,20.8746,20.9155,71400.0
2006-08-21 11:15:00,35.8,35.85,35.8,35.85,45000.0,20.9038,20.933,20.9038,20.933,45000.0
2006-08-21 11:20:00,35.85,35.87,35.85,35.86,9300.0,20.933,20.9447,20.933,20.9389,9300.0
2006-08-21 11:25:00,35.86,35.87,35.82,35.82,10100.0,20.9389,20.9447,20.9155,20.9155,10100.0
2006-08-21 11:30:00,35.83,35.88,35.83,35.86,24800.0,20.9213,20.9505,20.9213,20.9389,24800.0
2006-08-21 11:35:00,35.86,35.87,35.81,35.82,24700.0,20.9389,20.9447,20.9097,20.9155,24700.0
2006-08-21 11:40:00,35.82,35.83,35.79,35.8,19500.0,20.9155,20.9213,20.898,20.9038,19500.0
2006-08-21 11:45:00,35.79,35.8,35.78,35.79,19700.0,20.898,20.9038,20.8922,20.898,19700.0
2006-08-21 11:50:00,35.8,35.83,35.8,35.82,10700.0,20.9038,20.9213,20.9038,20.9155,10700.0
2006-08-21 11:55:00,35.83,35.83,35.76,35.76,13800.0,20.9213,20.9213,20.8805,20.8805,13800.0
2006-08-21 12:00:00,35.76,35.77,35.75,35.76,20700.0,20.8805,20.8863,20.8746,20.8805,20700.0
2006-08-21 12:05:00,35.75,35.78,35.75,35.78,30900.0,20.8746,20.8922,20.8746,20.8922,30900.0
2006-08-21 12:10:00,35.77,35.79,35.77,35.79,14100.0,20.8863,20.898,20.8863,20.898,14100.0
2006-08-21 12:15:00,35.8,35.89,35.79,35.82,60400.0,20.9038,20.9564,20.898,20.9155,60400.0
2006-08-21 12:20:00,35.84,35.85,35.82,35.84,16500.0,20.9272,20.933,20.9155,20.9272,16500.0
2006-08-21 12:25:00,35.84,35.84,35.82,35.83,5600.0,20.9272,20.9272,20.9155,20.9213,5600.0
2006-08-21 12:30:00,35.81,35.83,35.81,35.81,7700.0,20.9097,20.9213,20.9097,20.9097,7700.0
2006-08-21 12:35:00,35.82,35.83,35.82,35.83,11000.0,20.9155,20.9213,20.9155,20.9213,11000.0
2006-08-21 12:40:00,35.83,35.86,35.83,35.86,37300.0,20.9213,20.9389,20.9213,20.9389,37300.0
2006-08-21 12:45:00,35.85,35.86,35.84,35.85,31600.0,20.933,20.9389,20.9272,20.933,31600.0
2006-08-21 12:50:00,35.85,35.9,35.85,35.89,61600.0,20.933,20.9622,20.933,20.9564,61600.0
2006-08-21 12:55:00,35.89,35.89,35.85,35.87,11400.0,20.9564,20.9564,20.933,20.9447,11400.0
2006-08-21 13:00:00,35.86,35.87,35.85,35.86,11000.0,20.9389,20.9447,20.933,20.9389,11000.0
2006-08-21 13:05:00,35.86,35.92,35.86,35.91,26300.0,20.9389,20.9739,20.9389,20.9681,26300.0
2006-08-21 13:10:00,35.9,35.9,35.85,35.85,15800.0,20.9622,20.9622,20.933,20.933,15800.0
2006-08-21 13:15:00,35.85,35.85,35.79,35.79,30100.0,20.933,20.933,20.898,20.898,30100.0
2006-08-21 13:20:00,35.79,35.82,35.79,35.82,26800.0,20.898,20.9155,20.898,20.9155,26800.0
2006-08-21 13:25:00,35.81,35.83,35.8,35.81,24300.0,20.9097,20.9213,20.9038,20.9097,24300.0
2006-08-21 13:30:00,35.81,35.83,35.79,35.83,29100.0,20.9097,20.9213,20.898,20.9213,29100.0
2006-08-21 13:35:00,35.83,35.83,35.8,35.81,9000.0,20.9213,20.9213,20.9038,20.9097,9000.0
2006-08-21 13:40:00,35.8,35.82,35.79,35.79,24000.0,20.9038,20.9155,20.898,20.898,24000.0
2006-08-21 13:45:00,35.79,35.81,35.79,35.81,13800.0,20.898,20.9097,20.898,20.9097,13800.0
2006-08-21 13:50:00,35.81,35.82,35.79,35.82,25200.0,20.9097,20.9155,20.898,20.9155,25200.0
2006-08-21 13:55:00,35.81,35.84,35.8,35.84,18900.0,20.9097,20.9272,20.9038,20.9272,18900.0
2006-08-21 14:00:00,35.84,35.9,35.84,35.88,38600.0,20.9272,20.9622,20.9272,20.9505,38600.0
2006-08-21 14:05:00,35.89,35.9,35.85,35.9,38000.0,20.9564,20.9622,20.933,20.9622,38000.0
2006-08-21 14:10:00,35.89,35.9,35.83,35.83,13500.0,20.9564,20.9622,20.9213,20.9213,13500.0
2006-08-21 14:15:00,35.84,35.84,35.8,35.81,32200.0,20.9272,20.9272,20.9038,20.9097,32200.0
2006-08-21 14:20:00,35.81,35.81,35.76,35.81,43400.0,20.9097,20.9097,20.8805,20.9097,43400.0
2006-08-21 14:25:00,35.8,35.81,35.76,35.76,15200.0,20.9038,20.9097,20.8805,20.8805,15200.0
2006-08-21 14:30:00,35.76,35.77,35.74,35.75,43700.0,20.8805,20.8863,20.8688,20.8746,43700.0
2006-08-21 14:35:00,35.75,35.75,35.7,35.71,22700.0,20.8746,20.8746,20.8454,20.8513,22700.0
2006-08-21 14:40:00,35.71,35.71,35.63,35.63,49000.0,20.8513,20.8513,20.8046,20.8046,49000.0
2006-08-21 14:45:00,35.63,35.64,35.62,35.63,33500.0,20.8046,20.8104,20.7987,20.8046,33500.0
2006-08-21 14:50:00,35.63,35.65,35.62,35.65,37600.0,20.8046,20.8162,20.7987,20.8162,37600.0
2006-08-21 14:55:00,35.64,35.67,35.64,35.66,30100.0,20.8104,20.8279,20.8104,20.8221,30100.0
2006-08-21 15:00:00,35.66,35.68,35.66,35.66,57600.0,20.8221,20.8338,20.8221,20.8221,57600.0
2006-08-21 15:05:00,35.66,35.69,35.64,35.68,50700.0,20.8221,20.8396,20.8104,20.8338,50700.0
2006-08-21 15:10:00,35.68,35.72,35.67,35.7,39400.0,20.8338,20.8571,20.8279,20.8454,39400.0
2006-08-21 15:15:00,35.71,35.71,35.68,35.69,53000.0,20.8513,20.8513,20.8338,20.8396,53000.0
2006-08-21 15:20:00,35.69,35.69,35.63,35.68,81000.0,20.8396,20.8396,20.8046,20.8338,81000.0
2006-08-21 15:25:00,35.68,35.72,35.68,35.69,68800.0,20.8338,20.8571,20.8338,20.8396,68800.0
2006-08-21 15:30:00,35.68,35.7,35.68,35.69,54200.0,20.8338,20.8454,20.8338,20.8396,54200.0
2006-08-21 15:35:00,35.69,35.71,35.67,35.68,114600.0,20.8396,20.8513,20.8279,20.8338,114600.0
2006-08-21 15:40:00,35.68,35.72,35.66,35.7,101700.0,20.8338,20.8571,20.8221,20.8454,101700.0
2006-08-21 15:45:00,35.71,35.76,35.71,35.74,99200.0,20.8513,20.8805,20.8513,20.8688,99200.0
2006-08-21 15:50:00,35.74,35.77,35.73,35.76,67200.0,20.8688,20.8863,20.863,20.8805,67200.0
2006-08-21 15:55:00,35.75,35.76,35.72,35.72,170300.0,20.8746,20.8805,20.8571,20.8571,170300.0
2006-08-22 09:30:00,35.71,35.77,35.65,35.69,122200.0,20.8513,20.8863,20.8162,20.8396,122200.0
2006-08-22 09:35:00,35.7,35.83,35.7,35.82,99900.0,20.8454,20.9213,20.8454,20.9155,99900.0
2006-08-22 09:40:00,35.82,35.92,35.81,35.92,32000.0,20.9155,20.9739,20.9097,20.9739,32000.0
2006-08-22 09:45:00,35.93,36.01,35.9,35.95,99800.0,20.9797,21.0265,20.9622,20.9914,99800.0
2006-08-22 09:50:00,35.95,35.98,35.84,35.85,44100.0,20.9914,21.0089,20.9272,20.933,44100.0
2006-08-22 09:55:00,35.84,35.87,35.81,35.86,30300.0,20.9272,20.9447,20.9097,20.9389,30300.0
2006-08-22 10:00:00,35.86,35.87,35.76,35.8,63100.0,20.9389,20.9447,20.8805,20.9038,63100.0
2006-08-22 10:05:00,35.81,35.81,35.72,35.73,68400.0,20.9097,20.9097,20.8571,20.863,68400.0
2006-08-22 10:10:00,35.73,35.79,35.7,35.79,65200.0,20.863,20.898,20.8454,20.898,65200.0
2006-08-22 10:15:00,35.79,35.8,35.78,35.79,25900.0,20.898,20.9038,20.8922,20.898,25900.0
2006-08-22 10:20:00,35.8,35.84,35.79,35.83,44900.0,20.9038,20.9272,20.898,20.9213,44900.0
2006-08-22 10:25:00,35.83,35.84,35.81,35.83,32000.0,20.9213,20.9272,20.9097,20.9213,32000.0
2006-08-22 10:30:00,35.82,35.82,35.79,35.8,15700.0,20.9155,20.9155,20.898,20.9038,15700.0
2006-08-22 10:35:00,35.79,35.79,35.74,35.76,31500.0,20.898,20.898,20.8688,20.8805,31500.0
2006-08-22 10:40:00,35.75,35.77,35.73,35.74,41400.0,20.8746,20.8863,20.863,20.8688,41400.0
2006-08-22 10:45:00,35.74,35.78,35.74,35.77,40200.0,20.8688,20.8922,20.8688,20.8863,40200.0
2006-08-22 10:50:00,35.76,35.76,35.74,35.75,11700.0,20.8805,20.8805,20.8688,20.8746,11700.0
2006-08-22 10:55:00,35.75,35.84,35.75,35.81,45800.0,20.8746,20.9272,20.8746,20.9097,45800.0
2006-08-22 11:00:00,35.81,35.83,35.79,35.8,35400.0,20.9097,20.9213,20.898,20.9038,35400.0
2006-08-22 11:05:00,35.81,35.84,35.8,35.83,15100.0,20.9097,20.9272,20.9038,20.9213,15100.0
2006-08-22 11:10:00,35.83,35.83,35.78,35.8,25400.0,20.9213,20.9213,20.8922,20.9038,25400.0
2006-08-22 11:15:00,35.8,35.8,35.78,35.79,20400.0,20.9038,20.9038,20.8922,20.898,20400.0
2006-08-22 11:20:00,35.79,35.81,35.78,35.78,19400.0,20.898,20.9097,20.8922,20.8922,19400.0
2006-08-22 11:25:00,35.78,35.8,35.78,35.8,15400.0,20.8922,20.9038,20.8922,20.9038,15400.0
2006-08-22 11:30:00,35.8,35.8,35.78,35.79,30200.0,20.9038,20.9038,20.8922,20.898,30200.0
2006-08-22 11:35:00,35.78,35.79,35.78,35.79,11300.0,20.8922,20.898,20.8922,20.898,11300.0
2006-08-22 11:40:00,35.78,35.81,35.77,35.8,28200.0,20.8922,20.9097,20.8863,20.9038,28200.0
2006-08-22 11:45:00,35.81,35.81,35.8,35.81,6700.0,20.9097,20.9097,20.9038,20.9097,6700.0
2006-08-22 11:50:00,35.81,35.81,35.8,35.8,11100.0,20.9097,20.9097,20.9038,20.9038,11100.0
2006-08-22 11:55:00,35.81,35.81,35.79,35.8,86500.0,20.9097,20.9097,20.898,20.9038,86500.0
2006-08-22 12:00:00,35.79,35.82,35.78,35.8,37600.0,20.898,20.9155,20.8922,20.9038,37600.0
2006-08-22 12:05:00,35.79,35.79,35.75,35.77,19500.0,20.898,20.898,20.8746,20.8863,19500.0
2006-08-22 12:10:00,35.76,35.79,35.75,35.79,28100.0,20.8805,20.898,20.8746,20.898,28100.0
2006-08-22 12:15:00,35.78,35.79,35.77,35.78,4700.0,20.8922,20.898,20.8863,20.8922,4700.0
2006-08-22 12:20:00,35.78,35.78,35.76,35.77,15000.0,20.8922,20.8922,20.8805,20.8863,15000.0
2006-08-22 12:25:00,35.75,35.76,35.72,35.73,21100.0,20.8746,20.8805,20.8571,20.863,21100.0
2006-08-22 12:30:00,35.73,35.74,35.71,35.73,18500.0,20.863,20.8688,20.8513,20.863,18500.0
2006-08-22 12:35:00,35.73,35.74,35.72,35.74,16900.0,20.863,20.8688,20.8571,20.8688,16900.0
2006-08-22 12:40:00,35.75,35.78,35.72,35.77,51400.0,20.8746,20.8922,20.8571,20.8863,51400.0
2006-08-22 12:45:00,35.78,35.79,35.73,35.73,12400.0,20.8922,20.898,20.863,20.863,12400.0
2006-08-22 12:50:00,35.73,35.74,35.73,35.73,3900.0,20.863,20.8688,20.863,20.863,3900.0
2006-08-22 12:55:00,35.74,35.75,35.67,35.69,51000.0,20.8688,20.8746,20.8279,20.8396,51000.0
2006-08-22 13:00:00,35.71,35.71,35.65,35.71,91900.0,20.8513,20.8513,20.8162,20.8513,91900.0
2006-08-22 13:05:00,35.71,35.71,35.63,35.64,56000.0,20.8513,20.8513,20.8046,20.8104,56000.0
2006-08-22 13:10:00,35.64,35.68,35.64,35.66,22200.0,20.8104,20.8338,20.8104,20.8221,22200.0
2006-08-22 13:15:00,35.65,35.65,35.62,35.63,21800.0,20.8162,20.8162,20.7987,20.8046,21800.0
2006-08-22 13:20:00,35.62,35.63,35.58,35.59,26700.0,20.7987,20.8046,20.7754,20.7812,26700.0
2006-08-22 13:25:00,35.6,35.63,35.59,35.62,16400.0,20.7871,20.8046,20.7812,20.7987,16400.0
2006-08-22 13:30:00,35.6,35.62,35.55,35.56,30900.0,20.7871,20.7987,20.7579,20.7637,30900.0
2006-08-22 13:35:00,35.56,35.56,35.52,35.53,63600.0,20.7637,20.7637,20.7403,20.7462,63600.0
2006-08-22 13:40:00,35.52,35.52,35.47,35.47,49300.0,20.7403,20.7403,20.7111,20.7111,49300.0
2006-08-22 13:45:00,35.46,35.5,35.43,35.49,33600.0,20.7053,20.7287,20.6878,20.7228,33600.0
2006-08-22 13:50:00,35.49,35.49,35.47,35.49,21000.0,20.7228,20.7228,20.7111,20.7228,21000.0
2006-08-22 13:55:00,35.49,35.58,35.49,35.56,25100.0,20.7228,20.7754,20.7228,20.7637,25100.0
2006-08-22 14:00:00,35.54,35.62,35.53,35.62,33100.0,20.752,20.7987,20.7462,20.7987,33100.0
2006-08-22 14:05:00,35.62,35.65,35.6,35.61,57900.0,20.7987,20.8162,20.7871,20.7929,57900.0
2006-08-22 14:10:00,35.61,35.62,35.56,35.57,56200.0,20.7929,20.7987,20.7637,20.7695,56200.0
2006-08-22 14:15:00,35.57,35.58,35.55,35.56,33400.0,20.7695,20.7754,20.7579,20.7637,33400.0
2006-08-22 14:20:00,35.56,35.57,35.54,35.55,18000.0,20.7637,20.7695,20.752,20.7579,18000.0
2006-08-22 14:25:00,35.54,35.6,35.49,35.51,53900.0,20.752,20.7871,20.7228,20.7345,53900.0
2006-08-22 14:30:00,35.52,35.66,35.52,35.64,62700.0,20.7403,20.8221,20.7403,20.8104,62700.0
2006-08-22 14:35:00,35.66,35.66,35.61,35.64,55400.0,20.8221,20.8221,20.7929,20.8104,55400.0
2006-08-22 14:40:00,35.63,35.67,35.63,35.66,22900.0,20.8046,20.8279,20.8046,20.8221,22900.0
2006-08-22 14:45:00,35.66,35.67,35.62,35.63,18100.0,20.8221,20.8279,20.7987,20.8046,18100.0
2006-08-22 14:50:00,35.63,35.63,35.6,35.63,33900.0,20.8046,20.8046,20.7871,20.8046,33900.0
2006-08-22 14:55:00,35.62,35.67,35.62,35.64,18600.0,20.7987,20.8279,20.7987,20.8104,18600.0
2006-08-22 15:00:00,35.65,35.7,35.65,35.68,35800.0,20.8162,20.8454,20.8162,20.8338,35800.0
2006-08-22 15:05:00,35.68,35.68,35.65,35.65,15100.0,20.8338,20.8338,20.8162,20.8162,15100.0
2006-08-22 15:10:00,35.65,35.71,35.63,35.69,34600.0,20.8162,20.8513,20.8046,20.8396,34600.0
2006-08-22 15:15:00,35.7,35.76,35.7,35.73,169800.0,20.8454,20.8805,20.8454,20.863,169800.0
2006-08-22 15:20:00,35.73,35.77,35.71,35.75,40200.0,20.863,20.8863,20.8513,20.8746,40200.0
2006-08-22 15:25:00,35.76,35.78,35.73,35.73,20300.0,20.8805,20.8922,20.863,20.863,20300.0
2006-08-22 15:30:00,35.73,35.73,35.69,35.69,29300.0,20.863,20.863,20.8396,20.8396,29300.0
2006-08-22 15:35:00,35.69,35.71,35.67,35.69,31700.0,20.8396,20.8513,20.8279,20.8396,31700.0
2006-08-22 15:40:00,35.7,35.74,35.68,35.69,26200.0,20.8454,20.8688,20.8338,20.8396,26200.0
2006-08-22 15:45:00,35.68,35.68,35.63,35.64,124900.0,20.8338,20.8338,20.8046,20.8104,124900.0
2006-08-22 15:50:00,35.64,35.65,35.58,35.6,119100.0,20.8104,20.8162,20.7754,20.7871,119100.0
2006-08-22 15:55:00,35.6,35.61,35.56,35.59,158400.0,20.7871,20.7929,20.7637,20.7812,158400.0
2006-08-23 09:30:00,35.56,35.67,35.5,35.53,104500.0,20.7637,20.8279,20.7287,20.7462,104500.0
2006-08-23 09:35:00,35.55,35.73,35.55,35.63,25300.0,20.7579,20.863,20.7579,20.8046,25300.0
2006-08-23 09:40:00,35.63,35.65,35.55,35.55,29000.0,20.8046,20.8162,20.7579,20.7579,29000.0
2006-08-23 09:45:00,35.57,35.6,35.53,35.53,47600.0,20.7695,20.7871,20.7462,20.7462,47600.0
2006-08-23 09:50:00,35.54,35.6,35.5,35.59,43900.0,20.752,20.7871,20.7287,20.7812,43900.0
2006-08-23 09:55:00,35.6,35.6,35.44,35.44,40800.0,20.7871,20.7871,20.6936,20.6936,40800.0
2006-08-23 10:00:00,35.44,35.47,35.4,35.41,57400.0,20.6936,20.7111,20.6703,20.6761,57400.0
2006-08-23 10:05:00,35.41,35.42,35.32,35.33,52300.0,20.6761,20.6819,20.6236,20.6294,52300.0
2006-08-23 10:10:00,35.34,35.34,35.26,35.32,67700.0,20.6352,20.6352,20.5885,20.6236,67700.0
2006-08-23 10:15:00,35.32,35.34,35.27,35.33,38600.0,20.6236,20.6352,20.5944,20.6294,38600.0
2006-08-23 10:20:00,35.33,35.41,35.33,35.39,56300.0,20.6294,20.6761,20.6294,20.6644,56300.0
2006-08-23 10:25:00,35.39,35.43,35.39,35.41,37200.0,20.6644,20.6878,20.6644,20.6761,37200.0
2006-08-23 10:30:00,35.4,35.49,35.4,35.45,71900.0,20.6703,20.7228,20.6703,20.6995,71900.0
2006-08-23 10:35:00,35.44,35.47,35.44,35.46,41900.0,20.6936,20.7111,20.6936,20.7053,41900.0
2006-08-23 10:40:00,35.46,35.49,35.44,35.45,47800.0,20.7053,20.7228,20.6936,20.6995,47800.0
2006-08-23 10:45:00,35.46,35.51,35.45,35.5,72900.0,20.7053,20.7345,20.6995,20.7287,72900.0
2006-08-23 10:50:00,35.49,35.54,35.49,35.52,25900.0,20.7228,20.752,20.7228,20.7403,25900.0
2006-08-23 10:55:00,35.53,35.53,35.46,35.47,36900.0,20.7462,20.7462,20.7053,20.7111,36900.0
2006-08-23 11:00:00,35.47,35.48,35.45,35.45,17900.0,20.7111,20.717,20.6995,20.6995,17900.0
2006-08-23 11:05:00,35.45,35.45,35.33,35.33,48500.0,20.6995,20.6995,20.6294,20.6294,48500.0
2006-08-23 11:10:00,35.33,35.35,35.3,35.33,50300.0,20.6294,20.6411,20.6119,20.6294,50300.0
2006-08-23 11:15:00,35.34,35.36,35.27,35.27,42800.0,20.6352,20.6469,20.5944,20.5944,42800.0
2006-08-23 11:20:00,35.28,35.36,35.28,35.3,48200.0,20.6002,20.6469,20.6002,20.6119,48200.0
2006-08-23 11:25:00,35.3,35.31,35.28,35.3,50700.0,20.6119,20.6177,20.6002,20.6119,50700.0
2006-08-23 11:30:00,35.31,35.32,35.3,35.32,30500.0,20.6177,20.6236,20.6119,20.6236,30500.0
2006-08-23 11:35:00,35.31,35.31,35.29,35.3,20700.0,20.6177,20.6177,20.606,20.6119,20700.0
2006-08-23 11:40:00,35.29,35.31,35.28,35.3,85200.0,20.606,20.6177,20.6002,20.6119,85200.0
2006-08-23 11:45:00,35.3,35.32,35.29,35.32,45200.0,20.6119,20.6236,20.606,20.6236,45200.0
2006-08-23 11:50:00,35.33,35.41,35.32,35.4,39900.0,20.6294,20.6761,20.6236,20.6703,39900.0
2006-08-23 11:55:00,35.41,35.42,35.4,35.42,17900.0,20.6761,20.6819,20.6703,20.6819,17900.0
2006-08-23 12:00:00,35.4,35.42,35.39,35.41,29700.0,20.6703,20.6819,20.6644,20.6761,29700.0
2006-08-23 12:05:00,35.41,35.41,35.4,35.41,14200.0,20.6761,20.6761,20.6703,20.6761,14200.0
2006-08-23 12:10:00,35.4,35.42,35.39,35.41,14000.0,20.6703,20.6819,20.6644,20.6761,14000.0
2006-08-23 12:15:00,35.41,35.41,35.38,35.39,19100.0,20.6761,20.6761,20.6586,20.6644,19100.0
2006-08-23 12:20:00,35.39,35.39,35.36,35.38,23300.0,20.6644,20.6644,20.6469,20.6586,23300.0
2006-08-23 12:25:00,35.38,35.38,35.36,35.37,5800.0,20.6586,20.6586,20.6469,20.6528,5800.0
2006-08-23 12:30:00,35.37,35.38,35.34,35.35,23800.0,20.6528,20.6586,20.6352,20.6411,23800.0
2006-08-23 12:35:00,35.35,35.36,35.35,35.36,3900.0,20.6411,20.6469,20.6411,20.6469,3900.0
2006-08-23 12:40:00,35.36,35.36,35.34,35.35,21900.0,20.6469,20.6469,20.6352,20.6411,21900.0
2006-08-23 12:45:00,35.35,35.35,35.33,35.34,32400.0,20.6411,20.6411,20.6294,20.6352,32400.0
2006-08-23 12:50:00,35.34,35.36,35.33,35.36,23200.0,20.6352,20.6469,20.6294,20.6469,23200.0
2006-08-23 12:55:00,35.35,35.36,35.35,35.35,18200.0,20.6411,20.6469,20.6411,20.6411,18200.0
2006-08-23 13:00:00,35.35,35.36,35.34,35.35,13500.0,20.6411,20.6469,20.6352,20.6411,13500.0
2006-08-23 13:05:00,35.35,35.35,35.29,35.3,31900.0,20.6411,20.6411,20.606,20.6119,31900.0
2006-08-23 13:10:00,35.3,35.31,35.29,35.3,55100.0,20.6119,20.6177,20.606,20.6119,55100.0
2006-08-23 13:15:00,35.3,35.31,35.29,35.29,22400.0,20.6119,20.6177,20.606,20.606,22400.0
2006-08-23 13:20:00,35.3,35.32,35.3,35.3,25200.0,20.6119,20.6236,20.6119,20.6119,25200.0
2006-08-23 13:25:00,35.31,35.31,35.3,35.31,15800.0,20.6177,20.6177,20.6119,20.6177,15800.0
2006-08-23 13:30:00,35.31,35.31,35.3,35.3,12300.0,20.6177,20.6177,20.6119,20.6119,12300.0
2006-08-23 13:35:00,35.3,35.31,35.3,35.31,29100.0,20.6119,20.6177,20.6119,20.6177,29100.0
2006-08-23 13:40:00,35.3,35.31,35.28,35.3,64300.0,20.6119,20.6177,20.6002,20.6119,64300.0
2006-08-23 13:45:00,35.29,35.3,35.26,35.27,64700.0,20.606,20.6119,20.5885,20.5944,64700.0
2006-08-23 13:50:00,35.27,35.31,35.26,35.31,47900.0,20.5944,20.6177,20.5885,20.6177,47900.0
2006-08-23 13:55:00,35.31,35.32,35.3,35.3,9100.0,20.6177,20.6236,20.6119,20.6119,9100.0
2006-08-23 14:00:00,35.31,35.31,35.29,35.31,23500.0,20.6177,20.6177,20.606,20.6177,23500.0
2006-08-23 14:05:00,35.3,35.31,35.3,35.3,15600.0,20.6119,20.6177,20.6119,20.6119,15600.0
2006-08-23 14:10:00,35.3,35.34,35.3,35.33,141200.0,20.6119,20.6352,20.6119,20.6294,141200.0
2006-08-23 14:15:00,35.34,35.34,35.31,35.31,41900.0,20.6352,20.6352,20.6177,20.6177,41900.0
2006-08-23 14:20:00,35.32,35.32,35.3,35.32,13300.0,20.6236,20.6236,20.6119,20.6236,13300.0
2006-08-23 14:25:00,35.32,35.33,35.3,35.32,18200.0,20.6236,20.6294,20.6119,20.6236,18200.0
2006-08-23 14:30:00,35.33,35.34,35.31,35.34,11500.0,20.6294,20.6352,20.6177,20.6352,11500.0
2006-08-23 14:35:00,35.34,35.37,35.33,35.35,24400.0,20.6352,20.6528,20.6294,20.6411,24400.0
2006-08-23 14:40:00,35.34,35.35,35.32,35.33,17900.0,20.6352,20.6411,20.6236,20.6294,17900.0
2006-08-23 14:45:00,35.33,35.37,35.33,35.37,31200.0,20.6294,20.6528,20.6294,20.6528,31200.0
2006-08-23 14:50:00,35.38,35.42,35.37,35.4,30600.0,20.6586,20.6819,20.6528,20.6703,30600.0
2006-08-23 14:55:00,35.41,35.42,35.33,35.33,51100.0,20.6761,20.6819,20.6294,20.6294,51100.0
2006-08-23 15:00:00,35.34,35.38,35.34,35.37,20600.0,20.6352,20.6586,20.6352,20.6528,20600.0
2006-08-23 15:05:00,35.37,35.44,35.37,35.42,30900.0,20.6528,20.6936,20.6528,20.6819,30900.0
2006-08-23 15:10:00,35.43,35.45,35.42,35.43,42000.0,20.6878,20.6995,20.6819,20.6878,42000.0
2006-08-23 15:15:00,35.44,35.49,35.43,35.48,28900.0,20.6936,20.7228,20.6878,20.717,28900.0
2006-08-23 15:20:00,35.48,35.5,35.47,35.5,29400.0,20.717,20.7287,20.7111,20.7287,29400.0
2006-08-23 15:25:00,35.5,35.5,35.49,35.5,35700.0,20.7287,20.7287,20.7228,20.7287,35700.0
2006-08-23 15:30:00,35.5,35.57,35.47,35.57,36300.0,20.7287,20.7695,20.7111,20.7695,36300.0
2006-08-23 15:35:00,35.57,35.66,35.57,35.64,46800.0,20.7695,20.8221,20.7695,20.8104,46800.0
2006-08-23 15:40:00,35.64,35.68,35.63,35.68,36000.0,20.8104,20.8338,20.8046,20.8338,36000.0
2006-08-23 15:45:00,35.68,35.74,35.68,35.72,43900.0,20.8338,20.8688,20.8338,20.8571,43900.0
2006-08-23 15:50:00,35.72,35.73,35.59,35.6,79600.0,20.8571,20.863,20.7812,20.7871,79600.0
2006-08-23 15:55:00,35.6,35.6,35.57,35.58,166900.0,20.7871,20.7871,20.7695,20.7754,166900.0
2006-08-24 09:30:00,35.59,35.59,35.45,35.45,327000.0,20.7812,20.7812,20.6995,20.6995,327000.0
2006-08-24 09:35:00,35.46,35.46,35.3,35.4,95600.0,20.7053,20.7053,20.6119,20.6703,95600.0
2006-08-24 09:40:00,35.4,35.41,35.22,35.28,89700.0,20.6703,20.6761,20.5652,20.6002,89700.0
2006-08-24 09:45:00,35.28,35.34,35.27,35.34,69300.0,20.6002,20.6352,20.5944,20.6352,69300.0
2006-08-24 09:50:00,35.34,35.36,35.21,35.23,77200.0,20.6352,20.6469,20.5593,20.571,77200.0
2006-08-24 09:55:00,35.22,35.22,35.16,35.2,64500.0,20.5652,20.5652,20.5301,20.5535,64500.0
2006-08-24 10:00:00,35.19,35.22,35.17,35.17,85800.0,20.5476,20.5652,20.536,20.536,85800.0
2006-08-24 10:05:00,35.18,35.23,35.18,35.22,58900.0,20.5418,20.571,20.5418,20.5652,58900.0
2006-08-24 10:10:00,35.21,35.25,35.21,35.21,62500.0,20.5593,20.5827,20.5593,20.5593,62500.0
2006-08-24 10:15:00,35.21,35.22,35.19,35.2,37700.0,20.5593,20.5652,20.5476,20.5535,37700.0
2006-08-24 10:20:00,35.22,35.22,35.17,35.18,98000.0,20.5652,20.5652,20.536,20.5418,98000.0
2006-08-24 10:25:00,35.19,35.22,35.18,35.2,43900.0,20.5476,20.5652,20.5418,20.5535,43900.0
2006-08-24 10:30:00,35.2,35.2,35.18,35.2,32800.0,20.5535,20.5535,20.5418,20.5535,32800.0
2006-08-24 10:35:00,35.2,35.2,35.17,35.17,40900.0,20.5535,20.5535,20.536,20.536,40900.0
2006-08-24 10:40:00,35.17,35.18,35.16,35.17,111900.0,20.536,20.5418,20.5301,20.536,111900.0
2006-08-24 10:45:00,35.16,35.2,35.16,35.18,40700.0,20.5301,20.5535,20.5301,20.5418,40700.0
2006-08-24 10:50:00,35.18,35.2,35.17,35.2,49900.0,20.5418,20.5535,20.536,20.5535,49900.0
2006-08-24 10:55:00,35.19,35.23,35.19,35.22,43000.0,20.5476,20.571,20.5476,20.5652,43000.0
2006-08-24 11:00:00,35.21,35.28,35.21,35.26,45400.0,20.5593,20.6002,20.5593,20.5885,45400.0
2006-08-24 11:05:00,35.27,35.38,35.27,35.36,134000.0,20.5944,20.6586,20.5944,20.6469,134000.0
2006-08-24 11:10:00,35.37,35.37,35.34,35.34,26800.0,20.6528,20.6528,20.6352,20.6352,26800.0
2006-08-24 11:15:00,35.34,35.35,35.31,35.32,37200.0,20.6352,20.6411,20.6177,20.6236,37200.0
2006-08-24 11:20:00,35.31,35.35,35.31,35.34,35300.0,20.6177,20.6411,20.6177,20.6352,35300.0
2006-08-24 11:25:00,35.34,35.39,35.33,35.37,41600.0,20.6352,20.6644,20.6294,20.6528,41600.0
2006-08-24 11:30:00,35.37,35.39,35.34,35.34,20800.0,20.6528,20.6644,20.6352,20.6352,20800.0
2006-08-24 11:35:00,35.34,35.39,35.34,35.38,60500.0,20.6352,20.6644,20.6352,20.6586,60500.0
2006-08-24 11:40:00,35.36,35.42,35.36,35.4,85900.0,20.6469,20.6819,20.6469,20.6703,85900.0
2006-08-24 11:45:00,35.4,35.41,35.33,35.35,41200.0,20.6703,20.6761,20.6294,20.6411,41200.0
2006-08-24 11:50:00,35.35,35.38,35.34,35.37,15700.0,20.6411,20.6586,20.6352,20.6528,15700.0
2006-08-24 11:55:00,35.36,35.38,35.36,35.37,5400.0,20.6469,20.6586,20.6469,20.6528,5400.0
2006-08-24 12:00:00,35.36,35.38,35.34,35.34,19200.0,20.6469,20.6586,20.6352,20.6352,19200.0
2006-08-24 12:05:00,35.34,35.38,35.34,35.37,33000.0,20.6352,20.6586,20.6352,20.6528,33000.0
2006-08-24 12:10:00,35.37,35.38,35.36,35.37,11700.0,20.6528,20.6586,20.6469,20.6528,11700.0
2006-08-24 12:15:00,35.37,35.44,35.37,35.4,71900.0,20.6528,20.6936,20.6528,20.6703,71900.0
2006-08-24 12:20:00,35.4,35.42,35.4,35.41,13900.0,20.6703,20.6819,20.6703,20.6761,13900.0
2006-08-24 12:25:00,35.4,35.43,35.4,35.42,20200.0,20.6703,20.6878,20.6703,20.6819,20200.0
2006-08-24 12:30:00,35.41,35.44,35.41,35.42,16800.0,20.6761,20.6936,20.6761,20.6819,16800.0
2006-08-24 12:35:00,35.42,35.45,35.39,35.45,24300.0,20.6819,20.6995,20.6644,20.6995,24300.0
2006-08-24 12:40:00,35.45,35.46,35.43,35.44,17200.0,20.6995,20.7053,20.6878,20.6936,17200.0
2006-08-24 12:45:00,35.43,35.44,35.42,35.43,8700.0,20.6878,20.6936,20.6819,20.6878,8700.0
2006-08-24 12:50:00,35.43,35.43,35.4,35.41,6300.0,20.6878,20.6878,20.6703,20.6761,6300.0
2006-08-24 12:55:00,35.4,35.42,35.39,35.41,13800.0,20.6703,20.6819,20.6644,20.6761,13800.0
2006-08-24 13:00:00,35.4,35.5,35.4,35.48,68900.0,20.6703,20.7287,20.6703,20.717,68900.0
2006-08-24 13:05:00,35.48,35.48,35.46,35.47,20200.0,20.717,20.717,20.7053,20.7111,20200.0
2006-08-24 13:10:00,35.47,35.48,35.46,35.47,9900.0,20.7111,20.717,20.7053,20.7111,9900.0
2006-08-24 13:15:00,35.47,35.48,35.46,35.46,20000.0,20.7111,20.717,20.7053,20.7053,20000.0
2006-08-24 13:20:00,35.45,35.54,35.45,35.54,59400.0,20.6995,20.752,20.6995,20.752,59400.0
2006-08-24 13:25:00,35.53,35.54,35.52,35.54,12700.0,20.7462,20.752,20.7403,20.752,12700.0
2006-08-24 13:30:00,35.53,35.55,35.53,35.53,20900.0,20.7462,20.7579,20.7462,20.7462,20900.0
2006-08-24 13:35:00,35.53,35.53,35.48,35.48,18700.0,20.7462,20.7462,20.717,20.717,18700.0
2006-08-24 13:40:00,35.48,35.5,35.48,35.5,25500.0,20.717,20.7287,20.717,20.7287,25500.0
2006-08-24 13:45:00,35.5,35.51,35.48,35.49,16500.0,20.7287,20.7345,20.717,20.7228,16500.0
2006-08-24 13:50:00,35.49,35.51,35.49,35.5,19100.0,20.7228,20.7345,20.7228,20.7287,19100.0
2006-08-24 13:55:00,35.5,35.54,35.5,35.54,16600.0,20.7287,20.752,20.7287,20.752,16600.0
2006-08-24 14:00:00,35.53,35.56,35.5,35.56,31800.0,20.7462,20.7637,20.7287,20.7637,31800.0
2006-08-24 14:05:00,35.56,35.58,35.56,35.58,23400.0,20.7637,20.7754,20.7637,20.7754,23400.0
2006-08-24 14:10:00,35.57,35.65,35.56,35.63,68500.0,20.7695,20.8162,20.7637,20.8046,68500.0
2006-08-24 14:15:00,35.63,35.66,35.63,35.65,48700.0,20.8046,20.8221,20.8046,20.8162,48700.0
2006-08-24 14:20:00,35.64,35.7,35.64,35.7,35700.0,20.8104,20.8454,20.8104,20.8454,35700.0
2006-08-24 14:25:00,35.69,35.74,35.68,35.74,79100.0,20.8396,20.8688,20.8338,20.8688,79100.0
2006-08-24 14:30:00,35.73,35.74,35.71,35.72,44900.0,20.863,20.8688,20.8513,20.8571,44900.0
2006-08-24 14:35:00,35.71,35.74,35.69,35.73,48100.0,20.8513,20.8688,20.8396,20.863,48100.0
2006-08-24 14:40:00,35.73,35.73,35.69,35.7,60200.0,20.863,20.863,20.8396,20.8454,60200.0
2006-08-24 14:45:00,35.69,35.73,35.69,35.72,19600.0,20.8396,20.863,20.8396,20.8571,19600.0
2006-08-24 14:50:00,35.71,35.72,35.7,35.71,49000.0,20.8513,20.8571,20.8454,20.8513,49000.0
2006-08-24 14:55:00,35.72,35.74,35.71,35.74,32100.0,20.8571,20.8688,20.8513,20.8688,32100.0
2006-08-24 15:00:00,35.73,35.74,35.71,35.71,26400.0,20.863,20.8688,20.8513,20.8513,26400.0
2006-08-24 15:05:00,35.7,35.72,35.7,35.71,49700.0,20.8454,20.8571,20.8454,20.8513,49700.0
2006-08-24 15:10:00,35.7,35.72,35.7,35.71,29900.0,20.8454,20.8571,20.8454,20.8513,29900.0
2006-08-24 15:15:00,35.7,35.71,35.67,35.69,82000.0,20.8454,20.8513,20.8279,20.8396,82000.0
2006-08-24 15:20:00,35.68,35.71,35.68,35.71,59300.0,20.8338,20.8513,20.8338,20.8513,59300.0
2006-08-24 15:25:00,35.71,35.73,35.7,35.73,43500.0,20.8513,20.863,20.8454,20.863,43500.0
2006-08-24 15:30:00,35.72,35.76,35.7,35.75,108000.0,20.8571,20.8805,20.8454,20.8746,108000.0
2006-08-24 15:35:00,35.75,35.8,35.75,35.78,62200.0,20.8746,20.9038,20.8746,20.8922,62200.0
2006-08-24 15:40:00,35.78,35.8,35.75,35.8,120600.0,20.8922,20.9038,20.8746,20.9038,120600.0
2006-08-24 15:45:00,35.8,35.81,35.79,35.81,104000.0,20.9038,20.9097,20.898,20.9097,104000.0
2006-08-24 15:50:00,35.81,35.84,35.8,35.82,127500.0,20.9097,20.9272,20.9038,20.9155,127500.0
2006-08-24 15:55:00,35.81,35.88,35.81,35.87,193200.0,20.9097,20.9505,20.9097,20.9447,193200.0
2006-08-25 09:30:00,35.62,35.69,35.51,35.58,158700.0,20.7987,20.8396,20.7345,20.7754,158700.0
2006-08-25 09:35:00,35.58,35.58,35.49,35.49,64000.0,20.7754,20.7754,20.7228,20.7228,64000.0
2006-08-25 09:40:00,35.48,35.56,35.41,35.52,83400.0,20.717,20.7637,20.6761,20.7403,83400.0
2006-08-25 09:45:00,35.52,35.68,35.52,35.62,71200.0,20.7403,20.8338,20.7403,20.7987,71200.0
2006-08-25 09:50:00,35.61,35.61,35.48,35.52,70200.0,20.7929,20.7929,20.717,20.7403,70200.0
2006-08-25 09:55:00,35.53,35.61,35.52,35.6,62900.0,20.7462,20.7929,20.7403,20.7871,62900.0
2006-08-25 10:00:00,35.6,35.65,35.53,35.59,55100.0,20.7871,20.8162,20.7462,20.7812,55100.0
2006-08-25 10:05:00,35.59,35.68,35.57,35.64,54800.0,20.7812,20.8338,20.7695,20.8104,54800.0
2006-08-25 10:10:00,35.63,35.66,35.6,35.62,13600.0,20.8046,20.8221,20.7871,20.7987,13600.0
2006-08-25 10:15:00,35.62,35.64,35.58,35.61,24500.0,20.7987,20.8104,20.7754,20.7929,24500.0
2006-08-25 10:20:00,35.62,35.62,35.52,35.53,26000.0,20.7987,20.7987,20.7403,20.7462,26000.0
2006-08-25 10:25:00,35.53,35.54,35.47,35.48,28000.0,20.7462,20.752,20.7111,20.717,28000.0
2006-08-25 10:30:00,35.48,35.51,35.48,35.5,22700.0,20.717,20.7345,20.717,20.7287,22700.0
2006-08-25 10:35:00,35.49,35.49,35.43,35.46,29300.0,20.7228,20.7228,20.6878,20.7053,29300.0
2006-08-25 10:40:00,35.46,35.46,35.38,35.38,49100.0,20.7053,20.7053,20.6586,20.6586,49100.0
2006-08-25 10:45:00,35.38,35.42,35.33,35.41,64300.0,20.6586,20.6819,20.6294,20.6761,64300.0
2006-08-25 10:50:00,35.4,35.43,35.38,35.38,20600.0,20.6703,20.6878,20.6586,20.6586,20600.0
2006-08-25 10:55:00,35.38,35.38,35.34,35.34,31100.0,20.6586,20.6586,20.6352,20.6352,31100.0
2006-08-25 11:00:00,35.35,35.35,35.31,35.31,20300.0,20.6411,20.6411,20.6177,20.6177,20300.0
2006-08-25 11:05:00,35.33,35.33,35.28,35.3,56700.0,20.6294,20.6294,20.6002,20.6119,56700.0
2006-08-25 11:10:00,35.3,35.36,35.3,35.35,44500.0,20.6119,20.6469,20.6119,20.6411,44500.0
2006-08-25 11:15:00,35.35,35.35,35.31,35.32,35200.0,20.6411,20.6411,20.6177,20.6236,35200.0
2006-08-25 11:20:00,35.32,35.33,35.28,35.29,12800.0,20.6236,20.6294,20.6002,20.606,12800.0
2006-08-25 11:25:00,35.3,35.3,35.28,35.29,10000.0,20.6119,20.6119,20.6002,20.606,10000.0
2006-08-25 11:30:00,35.29,35.29,35.25,35.26,21800.0,20.606,20.606,20.5827,20.5885,21800.0
2006-08-25 11:35:00,35.26,35.28,35.25,35.28,21200.0,20.5885,20.6002,20.5827,20.6002,21200.0
2006-08-25 11:40:00,35.28,35.29,35.26,35.27,12600.0,20.6002,20.606,20.5885,20.5944,12600.0
2006-08-25 11:45:00,35.27,35.27,35.26,35.27,24100.0,20.5944,20.5944,20.5885,20.5944,24100.0
2006-08-25 11:50:00,35.26,35.27,35.26,35.26,16000.0,20.5885,20.5944,20.5885,20.5885,16000.0
2006-08-25 11:55:00,35.27,35.3,35.26,35.29,40700.0,20.5944,20.6119,20.5885,20.606,40700.0
2006-08-25 12:00:00,35.29,35.29,35.27,35.27,5600.0,20.606,20.606,20.5944,20.5944,5600.0
2006-08-25 12:05:00,35.27,35.28,35.27,35.28,18100.0,20.5944,20.6002,20.5944,20.6002,18100.0
2006-08-25 12:10:00,35.27,35.28,35.27,35.28,13200.0,20.5944,20.6002,20.5944,20.6002,13200.0
2006-08-25 12:15:00,35.27,35.29,35.27,35.27,30900.0,20.5944,20.606,20.5944,20.5944,30900.0
2006-08-25 12:20:00,35.27,35.28,35.26,35.28,12200.0,20.5944,20.6002,20.5885,20.6002,12200.0
2006-08-25 12:25:00,35.28,35.3,35.28,35.3,9900.0,20.6002,20.6119,20.6002,20.6119,9900.0
2006-08-25 12:30:00,35.3,35.3,35.28,35.29,15000.0,20.6119,20.6119,20.6002,20.606,15000.0
2006-08-25 12:35:00,35.29,35.3,35.29,35.3,11200.0,20.606,20.6119,20.606,20.6119,11200.0
2006-08-25 12:40:00,35.29,35.3,35.29,35.29,14000.0,20.606,20.6119,20.606,20.606,14000.0
2006-08-25 12:45:00,35.29,35.3,35.27,35.27,29900.0,20.606,20.6119,20.5944,20.5944,29900.0
2006-08-25 12:50:00,35.28,35.28,35.26,35.26,85000.0,20.6002,20.6002,20.5885,20.5885,85000.0
2006-08-25 12:55:00,35.26,35.27,35.26,35.27,21900.0,20.5885,20.5944,20.5885,20.5944,21900.0
2006-08-25 13:00:00,35.27,35.28,35.26,35.27,14600.0,20.5944,20.6002,20.5885,20.5944,14600.0
2006-08-25 13:05:00,35.27,35.27,35.26,35.27,33900.0,20.5944,20.5944,20.5885,20.5944,33900.0
2006-08-25 13:10:00,35.26,35.27,35.26,35.27,38700.0,20.5885,20.5944,20.5885,20.5944,38700.0
2006-08-25 13:15:00,35.26,35.27,35.26,35.27,12900.0,20.5885,20.5944,20.5885,20.5944,12900.0
2006-08-25 13:20:00,35.27,35.27,35.26,35.27,9700.0,20.5944,20.5944,20.5885,20.5944,9700.0
2006-08-25 13:25:00,35.26,35.28,35.26,35.26,33600.0,20.5885,20.6002,20.5885,20.5885,33600.0
2006-08-25 13:30:00,35.27,35.27,35.26,35.27,8400.0,20.5944,20.5944,20.5885,20.5944,8400.0
2006-08-25 13:35:00,35.27,35.3,35.26,35.27,16100.0,20.5944,20.6119,20.5885,20.5944,16100.0
2006-08-25 13:40:00,35.28,35.28,35.27,35.28,14400.0,20.6002,20.6002,20.5944,20.6002,14400.0
2006-08-25 13:45:00,35.27,35.27,35.26,35.26,17900.0,20.5944,20.5944,20.5885,20.5885,17900.0
2006-08-25 13:50:00,35.27,35.27,35.26,35.26,17000.0,20.5944,20.5944,20.5885,20.5885,17000.0
2006-08-25 13:55:00,35.26,35.27,35.26,35.27,13800.0,20.5885,20.5944,20.5885,20.5944,13800.0
2006-08-25 14:00:00,35.26,35.27,35.26,35.26,50500.0,20.5885,20.5944,20.5885,20.5885,50500.0
2006-08-25 14:05:00,35.26,35.27,35.24,35.24,48200.0,20.5885,20.5944,20.5768,20.5768,48200.0
2006-08-25 14:10:00,35.25,35.25,35.21,35.21,39800.0,20.5827,20.5827,20.5593,20.5593,39800.0
2006-08-25 14:15:00,35.21,35.21,35.17,35.18,34200.0,20.5593,20.5593,20.536,20.5418,34200.0
2006-08-25 14:20:00,35.17,35.18,35.17,35.18,33400.0,20.536,20.5418,20.536,20.5418,33400.0
2006-08-25 14:25:00,35.17,35.18,35.16,35.18,38700.0,20.536,20.5418,20.5301,20.5418,38700.0
2006-08-25 14:30:00,35.18,35.24,35.17,35.24,89100.0,20.5418,20.5768,20.536,20.5768,89100.0
2006-08-25 14:35:00,35.24,35.26,35.23,35.26,25500.0,20.5768,20.5885,20.571,20.5885,25500.0
2006-08-25 14:40:00,35.26,35.28,35.23,35.23,40300.0,20.5885,20.6002,20.571,20.571,40300.0
2006-08-25 14:45:00,35.23,35.28,35.23,35.28,42700.0,20.571,20.6002,20.571,20.6002,42700.0
2006-08-25 14:50:00,35.27,35.28,35.26,35.28,12600.0,20.5944,20.6002,20.5885,20.6002,12600.0
2006-08-25 14:55:00,35.27,35.28,35.26,35.26,14100.0,20.5944,20.6002,20.5885,20.5885,14100.0
2006-08-25 15:00:00,35.27,35.28,35.27,35.27,13900.0,20.5944,20.6002,20.5944,20.5944,13900.0
2006-08-25 15:05:00,35.28,35.28,35.24,35.26,17800.0,20.6002,20.6002,20.5768,20.5885,17800.0
2006-08-25 15:10:00,35.25,35.27,35.24,35.27,20200.0,20.5827,20.5944,20.5768,20.5944,20200.0
2006-08-25 15:15:00,35.27,35.28,35.26,35.26,21000.0,20.5944,20.6002,20.5885,20.5885,21000.0
2006-08-25 15:20:00,35.27,35.27,35.26,35.26,16500.0,20.5944,20.5944,20.5885,20.5885,16500.0
2006-08-25 15:25:00,35.26,35.29,35.26,35.26,34900.0,20.5885,20.606,20.5885,20.5885,34900.0
2006-08-25 15:30:00,35.27,35.28,35.26,35.28,54000.0,20.5944,20.6002,20.5885,20.6002,54000.0
2006-08-25 15:35:00,35.28,35.29,35.25,35.27,97100.0,20.6002,20.606,20.5827,20.5944,97100.0
2006-08-25 15:40:00,35.26,35.36,35.25,35.36,104900.0,20.5885,20.6469,20.5827,20.6469,104900.0
2006-08-25 15:45:00,35.36,35.36,35.31,35.32,126400.0,20.6469,20.6469,20.6177,20.6236,126400.0
2006-08-25 15:50:00,35.33,35.33,35.26,35.28,92700.0,20.6294,20.6294,20.5885,20.6002,92700.0
2006-08-25 15:55:00,35.27,35.28,35.24,35.26,102300.0,20.5944,20.6002,20.5768,20.5885,102300.0
2006-08-28 09:30:00,35.15,35.34,35.14,35.33,110300.0,20.5243,20.6352,20.5185,20.6294,110300.0
2006-08-28 09:35:00,35.33,35.38,35.28,35.38,37800.0,20.6294,20.6586,20.6002,20.6586,37800.0
2006-08-28 09:40:00,35.38,35.39,35.34,35.39,26100.0,20.6586,20.6644,20.6352,20.6644,26100.0
2006-08-28 09:45:00,35.39,35.55,35.39,35.54,56100.0,20.6644,20.7579,20.6644,20.752,56100.0
2006-08-28 09:50:00,35.54,35.62,35.52,35.56,68400.0,20.752,20.7987,20.7403,20.7637,68400.0
2006-08-28 09:55:00,35.57,35.61,35.51,35.51,64100.0,20.7695,20.7929,20.7345,20.7345,64100.0
2006-08-28 10:00:00,35.51,35.53,35.47,35.48,31700.0,20.7345,20.7462,20.7111,20.717,31700.0
2006-08-28 10:05:00,35.48,35.53,35.47,35.47,26800.0,20.717,20.7462,20.7111,20.7111,26800.0
2006-08-28 10:10:00,35.48,35.51,35.45,35.51,16500.0,20.717,20.7345,20.6995,20.7345,16500.0
2006-08-28 10:15:00,35.51,35.61,35.51,35.54,17300.0,20.7345,20.7929,20.7345,20.752,17300.0
2006-08-28 10:20:00,35.54,35.63,35.53,35.63,37900.0,20.752,20.8046,20.7462,20.8046,37900.0
2006-08-28 10:25:00,35.62,35.67,35.62,35.65,43600.0,20.7987,20.8279,20.7987,20.8162,43600.0
2006-08-28 10:30:00,35.67,35.74,35.66,35.7,32000.0,20.8279,20.8688,20.8221,20.8454,32000.0
2006-08-28 10:35:00,35.7,35.73,35.68,35.71,36600.0,20.8454,20.863,20.8338,20.8513,36600.0
2006-08-28 10:40:00,35.7,35.75,35.69,35.75,29100.0,20.8454,20.8746,20.8396,20.8746,29100.0
2006-08-28 10:45:00,35.73,35.75,35.7,35.72,28500.0,20.863,20.8746,20.8454,20.8571,28500.0
2006-08-28 10:50:00,35.72,35.72,35.69,35.69,23500.0,20.8571,20.8571,20.8396,20.8396,23500.0
2006-08-28 10:55:00,35.69,35.69,35.64,35.68,49900.0,20.8396,20.8396,20.8104,20.8338,49900.0
2006-08-28 11:00:00,35.68,35.74,35.67,35.72,81100.0,20.8338,20.8688,20.8279,20.8571,81100.0
2006-08-28 11:05:00,35.72,35.76,35.71,35.76,44800.0,20.8571,20.8805,20.8513,20.8805,44800.0
2006-08-28 11:10:00,35.76,35.82,35.76,35.81,34400.0,20.8805,20.9155,20.8805,20.9097,34400.0
2006-08-28 11:15:00,35.82,35.82,35.8,35.8,30300.0,20.9155,20.9155,20.9038,20.9038,30300.0
2006-08-28 11:20:00,35.8,35.81,35.75,35.76,21200.0,20.9038,20.9097,20.8746,20.8805,21200.0
2006-08-28 11:25:00,35.75,35.8,35.74,35.79,31200.0,20.8746,20.9038,20.8688,20.898,31200.0
2006-08-28 11:30:00,35.79,35.83,35.78,35.81,43200.0,20.898,20.9213,20.8922,20.9097,43200.0
2006-08-28 11:35:00,35.81,35.82,35.8,35.81,24000.0,20.9097,20.9155,20.9038,20.9097,24000.0
2006-08-28 11:40:00,35.81,35.81,35.78,35.8,40900.0,20.9097,20.9097,20.8922,20.9038,40900.0
2006-08-28 11:45:00,35.8,35.8,35.77,35.79,32600.0,20.9038,20.9038,20.8863,20.898,32600.0
2006-08-28 11:50:00,35.8,35.82,35.79,35.8,60500.0,20.9038,20.9155,20.898,20.9038,60500.0
2006-08-28 11:55:00,35.81,35.81,35.78,35.79,44100.0,20.9097,20.9097,20.8922,20.898,44100.0
2006-08-28 12:00:00,35.8,35.8,35.78,35.8,20700.0,20.9038,20.9038,20.8922,20.9038,20700.0
2006-08-28 12:05:00,35.78,35.82,35.78,35.79,21800.0,20.8922,20.9155,20.8922,20.898,21800.0
2006-08-28 12:10:00,35.79,35.8,35.78,35.8,19800.0,20.898,20.9038,20.8922,20.9038,19800.0
2006-08-28 12:15:00,35.79,35.82,35.79,35.8,21100.0,20.898,20.9155,20.898,20.9038,21100.0
2006-08-28 12:20:00,35.8,35.85,35.8,35.83,47900.0,20.9038,20.933,20.9038,20.9213,47900.0
2006-08-28 12:25:00,35.82,35.84,35.81,35.81,33600.0,20.9155,20.9272,20.9097,20.9097,33600.0
2006-08-28 12:30:00,35.82,35.82,35.77,35.78,39700.0,20.9155,20.9155,20.8863,20.8922,39700.0
2006-08-28 12:35:00,35.78,35.81,35.77,35.8,37900.0,20.8922,20.9097,20.8863,20.9038,37900.0
2006-08-28 12:40:00,35.8,35.81,35.77,35.78,35000.0,20.9038,20.9097,20.8863,20.8922,35000.0
2006-08-28 12:45:00,35.79,35.8,35.79,35.8,15500.0,20.898,20.9038,20.898,20.9038,15500.0
2006-08-28 12:50:00,35.8,35.84,35.8,35.84,28800.0,20.9038,20.9272,20.9038,20.9272,28800.0
2006-08-28 12:55:00,35.84,35.86,35.84,35.86,19800.0,20.9272,20.9389,20.9272,20.9389,19800.0
2006-08-28 13:00:00,35.86,35.87,35.84,35.84,14200.0,20.9389,20.9447,20.9272,20.9272,14200.0
2006-08-28 13:05:00,35.83,35.84,35.81,35.83,25300.0,20.9213,20.9272,20.9097,20.9213,25300.0
2006-08-28 13:10:00,35.82,35.83,35.82,35.83,21100.0,20.9155,20.9213,20.9155,20.9213,21100.0
2006-08-28 13:15:00,35.83,35.85,35.82,35.85,54300.0,20.9213,20.933,20.9155,20.933,54300.0
2006-08-28 13:20:00,35.84,35.89,35.84,35.88,28300.0,20.9272,20.9564,20.9272,20.9505,28300.0
2006-08-28 13:25:00,35.88,35.91,35.87,35.9,60500.0,20.9505,20.9681,20.9447,20.9622,60500.0
2006-08-28 13:30:00,35.91,35.91,35.87,35.87,35200.0,20.9681,20.9681,20.9447,20.9447,35200.0
2006-08-28 13:35:00,35.88,35.89,35.87,35.88,18600.0,20.9505,20.9564,20.9447,20.9505,18600.0
2006-08-28 13:40:00,35.87,35.88,35.86,35.87,25900.0,20.9447,20.9505,20.9389,20.9447,25900.0
2006-08-28 13:45:00,35.88,35.9,35.86,35.86,35000.0,20.9505,20.9622,20.9389,20.9389,35000.0
2006-08-28 13:50:00,35.86,35.9,35.86,35.9,29600.0,20.9389,20.9622,20.9389,20.9622,29600.0
2006-08-28 13:55:00,35.89,35.92,35.88,35.92,43900.0,20.9564,20.9739,20.9505,20.9739,43900.0
2006-08-28 14:00:00,35.93,35.93,35.91,35.93,60200.0,20.9797,20.9797,20.9681,20.9797,60200.0
2006-08-28 14:05:00,35.9,35.92,35.87,35.88,17200.0,20.9622,20.9739,20.9447,20.9505,17200.0
2006-08-28 14:10:00,35.88,35.89,35.86,35.87,21500.0,20.9505,20.9564,20.9389,20.9447,21500.0
2006-08-28 14:15:00,35.87,35.88,35.86,35.87,25600.0,20.9447,20.9505,20.9389,20.9447,25600.0
2006-08-28 14:20:00,35.87,35.9,35.87,35.89,30000.0,20.9447,20.9622,20.9447,20.9564,30000.0
2006-08-28 14:25:00,35.89,35.9,35.89,35.89,22200.0,20.9564,20.9622,20.9564,20.9564,22200.0
2006-08-28 14:30:00,35.89,35.9,35.89,35.89,18400.0,20.9564,20.9622,20.9564,20.9564,18400.0
2006-08-28 14:35:00,35.9,35.9,35.87,35.89,38200.0,20.9622,20.9622,20.9447,20.9564,38200.0
2006-08-28 14:40:00,35.88,35.89,35.86,35.86,33500.0,20.9505,20.9564,20.9389,20.9389,33500.0
2006-08-28 14:45:00,35.87,35.87,35.85,35.87,19300.0,20.9447,20.9447,20.933,20.9447,19300.0
2006-08-28 14:50:00,35.86,35.87,35.86,35.87,11400.0,20.9389,20.9447,20.9389,20.9447,11400.0
2006-08-28 14:55:00,35.87,35.9,35.87,35.88,46200.0,20.9447,20.9622,20.9447,20.9505,46200.0
2006-08-28 15:00:00,35.89,35.93,35.88,35.91,24100.0,20.9564,20.9797,20.9505,20.9681,24100.0
2006-08-28 15:05:00,35.91,35.92,35.88,35.91,32800.0,20.9681,20.9739,20.9505,20.9681,32800.0
2006-08-28 15:10:00,35.92,35.92,35.89,35.9,42800.0,20.9739,20.9739,20.9564,20.9622,42800.0
2006-08-28 15:15:00,35.91,35.91,35.86,35.87,38700.0,20.9681,20.9681,20.9389,20.9447,38700.0
2006-08-28 15:20:00,35.86,35.87,35.83,35.83,59300.0,20.9389,20.9447,20.9213,20.9213,59300.0
2006-08-28 15:25:00,35.83,35.86,35.83,35.85,50300.0,20.9213,20.9389,20.9213,20.933,50300.0
2006-08-28 15:30:00,35.84,35.86,35.83,35.86,46800.0,20.9272,20.9389,20.9213,20.9389,46800.0
2006-08-28 15:35:00,35.85,35.86,35.83,35.83,56800.0,20.933,20.9389,20.9213,20.9213,56800.0
2006-08-28 15:40:00,35.84,35.86,35.81,35.82,74300.0,20.9272,20.9389,20.9097,20.9155,74300.0
2006-08-28 15:45:00,35.81,35.84,35.8,35.82,82900.0,20.9097,20.9272,20.9038,20.9155,82900.0
2006-08-28 15:50:00,35.81,35.84,35.8,35.8,83300.0,20.9097,20.9272,20.9038,20.9038,83300.0
2006-08-28 15:55:00,35.8,35.82,35.79,35.8,134100.0,20.9038,20.9155,20.898,20.9038,134100.0
2006-08-29 09:30:00,35.81,35.85,35.76,35.82,93200.0,20.9097,20.933,20.8805,20.9155,93200.0
2006-08-29 09:35:00,35.8,35.9,35.76,35.76,53400.0,20.9038,20.9622,20.8805,20.8805,53400.0
2006-08-29 09:40:00,35.81,35.87,35.77,35.82,46400.0,20.9097,20.9447,20.8863,20.9155,46400.0
2006-08-29 09:45:00,35.81,35.85,35.8,35.82,43300.0,20.9097,20.933,20.9038,20.9155,43300.0
2006-08-29 09:50:00,35.82,35.9,35.82,35.87,42300.0,20.9155,20.9622,20.9155,20.9447,42300.0
2006-08-29 09:55:00,35.87,35.98,35.85,35.96,47600.0,20.9447,21.0089,20.933,20.9973,47600.0
2006-08-29 10:00:00,35.96,35.96,35.81,35.93,80300.0,20.9973,20.9973,20.9097,20.9797,80300.0
2006-08-29 10:05:00,35.93,35.96,35.89,35.93,67700.0,20.9797,20.9973,20.9564,20.9797,67700.0
2006-08-29 10:10:00,35.93,35.96,35.9,35.91,43200.0,20.9797,20.9973,20.9622,20.9681,43200.0
2006-08-29 10:15:00,35.93,35.93,35.85,35.9,47300.0,20.9797,20.9797,20.933,20.9622,47300.0
2006-08-29 10:20:00,35.88,35.88,35.82,35.82,37500.0,20.9505,20.9505,20.9155,20.9155,37500.0
2006-08-29 10:25:00,35.83,35.86,35.81,35.83,32800.0,20.9213,20.9389,20.9097,20.9213,32800.0
2006-08-29 10:30:00,35.82,35.84,35.77,35.78,24500.0,20.9155,20.9272,20.8863,20.8922,24500.0
2006-08-29 10:35:00,35.79,35.82,35.78,35.8,20700.0,20.898,20.9155,20.8922,20.9038,20700.0
2006-08-29 10:40:00,35.8,35.84,35.79,35.82,20300.0,20.9038,20.9272,20.898,20.9155,20300.0
2006-08-29 10:45:00,35.82,35.85,35.81,35.85,12600.0,20.9155,20.933,20.9097,20.933,12600.0
2006-08-29 10:50:00,35.83,35.87,35.81,35.86,24000.0,20.9213,20.9447,20.9097,20.9389,24000.0
2006-08-29 10:55:00,35.85,35.89,35.85,35.88,24700.0,20.933,20.9564,20.933,20.9505,24700.0
2006-08-29 11:00:00,35.88,35.92,35.88,35.88,20100.0,20.9505,20.9739,20.9505,20.9505,20100.0
2006-08-29 11:05:00,35.87,35.88,35.84,35.84,19200.0,20.9447,20.9505,20.9272,20.9272,19200.0
2006-08-29 11:10:00,35.84,35.86,35.84,35.84,25900.0,20.9272,20.9389,20.9272,20.9272,25900.0
2006-08-29 11:15:00,35.84,35.87,35.84,35.86,38700.0,20.9272,20.9447,20.9272,20.9389,38700.0
2006-08-29 11:20:00,35.85,35.86,35.84,35.84,23100.0,20.933,20.9389,20.9272,20.9272,23100.0
2006-08-29 11:25:00,35.84,35.85,35.83,35.84,13300.0,20.9272,20.933,20.9213,20.9272,13300.0
2006-08-29 11:30:00,35.83,35.84,35.81,35.81,13500.0,20.9213,20.9272,20.9097,20.9097,13500.0
2006-08-29 11:35:00,35.82,35.85,35.81,35.81,11000.0,20.9155,20.933,20.9097,20.9097,11000.0
2006-08-29 11:40:00,35.83,35.83,35.78,35.8,15100.0,20.9213,20.9213,20.8922,20.9038,15100.0
2006-08-29 11:45:00,35.8,35.81,35.78,35.8,16800.0,20.9038,20.9097,20.8922,20.9038,16800.0
2006-08-29 11:50:00,35.79,35.8,35.77,35.78,13300.0,20.898,20.9038,20.8863,20.8922,13300.0
2006-08-29 11:55:00,35.77,35.78,35.75,35.75,14500.0,20.8863,20.8922,20.8746,20.8746,14500.0
2006-08-29 12:00:00,35.76,35.77,35.75,35.75,10300.0,20.8805,20.8863,20.8746,20.8746,10300.0
2006-08-29 12:05:00,35.75,35.76,35.74,35.75,11900.0,20.8746,20.8805,20.8688,20.8746,11900.0
2006-08-29 12:10:00,35.75,35.76,35.74,35.75,11300.0,20.8746,20.8805,20.8688,20.8746,11300.0
2006-08-29 12:15:00,35.75,35.76,35.73,35.75,10200.0,20.8746,20.8805,20.863,20.8746,10200.0
2006-08-29 12:20:00,35.75,35.77,35.75,35.76,9800.0,20.8746,20.8863,20.8746,20.8805,9800.0
2006-08-29 12:25:00,35.75,35.76,35.74,35.75,16700.0,20.8746,20.8805,20.8688,20.8746,16700.0
2006-08-29 12:30:00,35.74,35.76,35.73,35.75,7200.0,20.8688,20.8805,20.863,20.8746,7200.0
2006-08-29 12:35:00,35.75,35.78,35.74,35.77,21800.0,20.8746,20.8922,20.8688,20.8863,21800.0
2006-08-29 12:40:00,35.76,35.82,35.76,35.8,17300.0,20.8805,20.9155,20.8805,20.9038,17300.0
2006-08-29 12:45:00,35.8,35.81,35.78,35.78,14500.0,20.9038,20.9097,20.8922,20.8922,14500.0
2006-08-29 12:50:00,35.79,35.82,35.78,35.8,8900.0,20.898,20.9155,20.8922,20.9038,8900.0
2006-08-29 12:55:00,35.81,35.81,35.79,35.79,6000.0,20.9097,20.9097,20.898,20.898,6000.0
2006-08-29 13:00:00,35.8,35.81,35.79,35.81,14200.0,20.9038,20.9097,20.898,20.9097,14200.0
2006-08-29 13:05:00,35.81,35.82,35.8,35.81,25000.0,20.9097,20.9155,20.9038,20.9097,25000.0
2006-08-29 13:10:00,35.82,35.86,35.81,35.85,21100.0,20.9155,20.9389,20.9097,20.933,21100.0
2006-08-29 13:15:00,35.84,35.86,35.84,35.84,18500.0,20.9272,20.9389,20.9272,20.9272,18500.0
2006-08-29 13:20:00,35.84,35.84,35.83,35.83,10000.0,20.9272,20.9272,20.9213,20.9213,10000.0
2006-08-29 13:25:00,35.83,35.83,35.81,35.82,12200.0,20.9213,20.9213,20.9097,20.9155,12200.0
2006-08-29 13:30:00,35.81,35.84,35.81,35.82,40200.0,20.9097,20.9272,20.9097,20.9155,40200.0
2006-08-29 13:35:00,35.83,35.83,35.81,35.81,11800.0,20.9213,20.9213,20.9097,20.9097,11800.0
2006-08-29 13:40:00,35.81,35.82,35.8,35.81,24600.0,20.9097,20.9155,20.9038,20.9097,24600.0
2006-08-29 13:45:00,35.8,35.81,35.8,35.8,5500.0,20.9038,20.9097,20.9038,20.9038,5500.0
2006-08-29 13:50:00,35.8,35.81,35.8,35.81,11600.0,20.9038,20.9097,20.9038,20.9097,11600.0
2006-08-29 13:55:00,35.81,35.81,35.8,35.8,12700.0,20.9097,20.9097,20.9038,20.9038,12700.0
2006-08-29 14:00:00,35.8,35.8,35.73,35.78,65700.0,20.9038,20.9038,20.863,20.8922,65700.0
2006-08-29 14:05:00,35.78,35.84,35.77,35.84,56800.0,20.8922,20.9272,20.8863,20.9272,56800.0
2006-08-29 14:10:00,35.82,35.86,35.82,35.85,42400.0,20.9155,20.9389,20.9155,20.933,42400.0
2006-08-29 14:15:00,35.85,35.91,35.85,35.88,44500.0,20.933,20.9681,20.933,20.9505,44500.0
2006-08-29 14:20:00,35.88,35.89,35.86,35.88,10600.0,20.9505,20.9564,20.9389,20.9505,10600.0
2006-08-29 14:25:00,35.87,35.88,35.83,35.85,15400.0,20.9447,20.9505,20.9213,20.933,15400.0
2006-08-29 14:30:00,35.84,35.87,35.84,35.87,13800.0,20.9272,20.9447,20.9272,20.9447,13800.0
2006-08-29 14:35:00,35.86,35.92,35.86,35.9,15900.0,20.9389,20.9739,20.9389,20.9622,15900.0
2006-08-29 14:40:00,35.9,35.94,35.9,35.9,20400.0,20.9622,20.9856,20.9622,20.9622,20400.0
2006-08-29 14:45:00,35.91,35.93,35.89,35.91,12100.0,20.9681,20.9797,20.9564,20.9681,12100.0
2006-08-29 14:50:00,35.93,35.96,35.9,35.9,60900.0,20.9797,20.9973,20.9622,20.9622,60900.0
2006-08-29 14:55:00,35.91,35.93,35.9,35.91,19400.0,20.9681,20.9797,20.9622,20.9681,19400.0
2006-08-29 15:00:00,35.9,35.92,35.89,35.9,22400.0,20.9622,20.9739,20.9564,20.9622,22400.0
2006-08-29 15:05:00,35.9,35.91,35.86,35.86,14300.0,20.9622,20.9681,20.9389,20.9389,14300.0
2006-08-29 15:10:00,35.86,35.9,35.85,35.88,25000.0,20.9389,20.9622,20.933,20.9505,25000.0
2006-08-29 15:15:00,35.88,35.95,35.87,35.92,22000.0,20.9505,20.9914,20.9447,20.9739,22000.0
2006-08-29 15:20:00,35.94,35.96,35.93,35.95,45500.0,20.9856,20.9973,20.9797,20.9914,45500.0
2006-08-29 15:25:00,35.95,35.99,35.95,35.96,63900.0,20.9914,21.0148,20.9914,20.9973,63900.0
2006-08-29 15:30:00,35.96,36.01,35.96,36.0,135100.0,20.9973,21.0265,20.9973,21.0206,135100.0
2006-08-29 15:35:00,36.01,36.07,35.99,36.07,53500.0,21.0265,21.0615,21.0148,21.0615,53500.0
2006-08-29 15:40:00,36.07,36.13,36.07,36.13,116200.0,21.0615,21.0965,21.0615,21.0965,116200.0
2006-08-29 15:45:00,36.13,36.14,36.12,36.12,87900.0,21.0965,21.1024,21.0907,21.0907,87900.0
2006-08-29 15:50:00,36.13,36.14,36.12,36.14,100700.0,21.0965,21.1024,21.0907,21.1024,100700.0
2006-08-29 15:55:00,36.14,36.15,36.04,36.12,142400.0,21.1024,21.1082,21.044,21.0907,142400.0
2006-08-30 09:30:00,36.17,36.17,36.09,36.15,83800.0,21.1199,21.1199,21.0732,21.1082,83800.0
2006-08-30 09:35:00,36.15,36.17,36.05,36.1,28300.0,21.1082,21.1199,21.0498,21.079,28300.0
2006-08-30 09:40:00,36.09,36.1,36.0,36.02,40900.0,21.0732,21.079,21.0206,21.0323,40900.0
2006-08-30 09:45:00,36.01,36.09,36.0,36.03,27900.0,21.0265,21.0732,21.0206,21.0381,27900.0
2006-08-30 09:50:00,36.02,36.04,35.95,36.0,54800.0,21.0323,21.044,20.9914,21.0206,54800.0
2006-08-30 09:55:00,36.0,36.0,35.9,35.9,36600.0,21.0206,21.0206,20.9622,20.9622,36600.0
2006-08-30 10:00:00,35.91,35.95,35.88,35.94,42100.0,20.9681,20.9914,20.9505,20.9856,42100.0
2006-08-30 10:05:00,35.95,35.99,35.94,35.97,36500.0,20.9914,21.0148,20.9856,21.0031,36500.0
2006-08-30 10:10:00,35.98,36.03,35.97,36.0,33100.0,21.0089,21.0381,21.0031,21.0206,33100.0
2006-08-30 10:15:00,36.0,36.0,35.96,35.97,26800.0,21.0206,21.0206,20.9973,21.0031,26800.0
2006-08-30 10:20:00,35.97,36.0,35.94,35.94,20200.0,21.0031,21.0206,20.9856,20.9856,20200.0
2006-08-30 10:25:00,35.94,35.97,35.93,35.95,35000.0,20.9856,21.0031,20.9797,20.9914,35000.0
2006-08-30 10:30:00,35.96,36.0,35.95,35.98,67700.0,20.9973,21.0206,20.9914,21.0089,67700.0
2006-08-30 10:35:00,35.98,36.05,35.98,36.01,34600.0,21.0089,21.0498,21.0089,21.0265,34600.0
2006-08-30 10:40:00,36.01,36.02,35.95,35.96,32500.0,21.0265,21.0323,20.9914,20.9973,32500.0
2006-08-30 10:45:00,35.98,35.98,35.93,35.95,27300.0,21.0089,21.0089,20.9797,20.9914,27300.0
2006-08-30 10:50:00,35.95,35.97,35.93,35.94,43400.0,20.9914,21.0031,20.9797,20.9856,43400.0
2006-08-30 10:55:00,35.94,35.95,35.9,35.91,35100.0,20.9856,20.9914,20.9622,20.9681,35100.0
2006-08-30 11:00:00,35.91,35.93,35.89,35.93,18200.0,20.9681,20.9797,20.9564,20.9797,18200.0
2006-08-30 11:05:00,35.93,35.93,35.9,35.9,12300.0,20.9797,20.9797,20.9622,20.9622,12300.0
2006-08-30 11:10:00,35.9,35.93,35.9,35.92,24800.0,20.9622,20.9797,20.9622,20.9739,24800.0
2006-08-30 11:15:00,35.9,35.96,35.9,35.96,20600.0,20.9622,20.9973,20.9622,20.9973,20600.0
2006-08-30 11:20:00,35.96,35.96,35.94,35.96,30400.0,20.9973,20.9973,20.9856,20.9973,30400.0
2006-08-30 11:25:00,35.96,35.96,35.93,35.94,19500.0,20.9973,20.9973,20.9797,20.9856,19500.0
2006-08-30 11:30:00,35.94,35.95,35.91,35.91,11700.0,20.9856,20.9914,20.9681,20.9681,11700.0
2006-08-30 11:35:00,35.92,35.92,35.89,35.89,14700.0,20.9739,20.9739,20.9564,20.9564,14700.0
2006-08-30 11:40:00,35.9,35.9,35.84,35.85,30400.0,20.9622,20.9622,20.9272,20.933,30400.0
2006-08-30 11:45:00,35.85,35.86,35.82,35.83,23900.0,20.933,20.9389,20.9155,20.9213,23900.0
2006-08-30 11:50:00,35.82,35.86,35.8,35.84,25200.0,20.9155,20.9389,20.9038,20.9272,25200.0
2006-08-30 11:55:00,35.85,35.89,35.84,35.89,13300.0,20.933,20.9564,20.9272,20.9564,13300.0
2006-08-30 12:00:00,35.89,35.9,35.87,35.9,12500.0,20.9564,20.9622,20.9447,20.9622,12500.0
2006-08-30 12:05:00,35.9,35.91,35.89,35.91,19600.0,20.9622,20.9681,20.9564,20.9681,19600.0
2006-08-30 12:10:00,35.9,35.93,35.9,35.92,13200.0,20.9622,20.9797,20.9622,20.9739,13200.0
2006-08-30 12:15:00,35.92,35.93,35.91,35.91,17900.0,20.9739,20.9797,20.9681,20.9681,17900.0
2006-08-30 12:20:00,35.92,35.94,35.91,35.91,21900.0,20.9739,20.9856,20.9681,20.9681,21900.0
2006-08-30 12:25:00,35.9,35.92,35.88,35.88,12600.0,20.9622,20.9739,20.9505,20.9505,12600.0
2006-08-30 12:30:00,35.88,35.92,35.88,35.91,14300.0,20.9505,20.9739,20.9505,20.9681,14300.0
2006-08-30 12:35:00,35.92,35.96,35.91,35.95,14000.0,20.9739,20.9973,20.9681,20.9914,14000.0
2006-08-30 12:40:00,35.94,35.97,35.94,35.95,10400.0,20.9856,21.0031,20.9856,20.9914,10400.0
2006-08-30 12:45:00,35.95,35.96,35.92,35.92,17200.0,20.9914,20.9973,20.9739,20.9739,17200.0
2006-08-30 12:50:00,35.92,35.92,35.88,35.89,24800.0,20.9739,20.9739,20.9505,20.9564,24800.0
2006-08-30 12:55:00,35.9,35.95,35.89,35.93,36800.0,20.9622,20.9914,20.9564,20.9797,36800.0
2006-08-30 13:00:00,35.93,35.94,35.89,35.89,19800.0,20.9797,20.9856,20.9564,20.9564,19800.0
2006-08-30 13:05:00,35.89,35.91,35.86,35.9,22400.0,20.9564,20.9681,20.9389,20.9622,22400.0
2006-08-30 13:10:00,35.89,35.9,35.89,35.89,11400.0,20.9564,20.9622,20.9564,20.9564,11400.0
2006-08-30 13:15:00,35.89,35.9,35.89,35.89,13500.0,20.9564,20.9622,20.9564,20.9564,13500.0
2006-08-30 13:20:00,35.89,35.89,35.85,35.87,33200.0,20.9564,20.9564,20.933,20.9447,33200.0
2006-08-30 13:25:00,35.87,35.88,35.87,35.88,13200.0,20.9447,20.9505,20.9447,20.9505,13200.0
2006-08-30 13:30:00,35.88,35.89,35.87,35.89,28600.0,20.9505,20.9564,20.9447,20.9564,28600.0
2006-08-30 13:35:00,35.89,35.91,35.88,35.9,31800.0,20.9564,20.9681,20.9505,20.9622,31800.0
2006-08-30 13:40:00,35.9,35.91,35.89,35.89,18200.0,20.9622,20.9681,20.9564,20.9564,18200.0
2006-08-30 13:45:00,35.89,35.9,35.89,35.89,16000.0,20.9564,20.9622,20.9564,20.9564,16000.0
2006-08-30 13:50:00,35.89,35.93,35.89,35.93,58300.0,20.9564,20.9797,20.9564,20.9797,58300.0
2006-08-30 13:55:00,35.94,35.98,35.93,35.97,41400.0,20.9856,21.0089,20.9797,21.0031,41400.0
2006-08-30 14:00:00,35.97,35.98,35.96,35.97,47300.0,21.0031,21.0089,20.9973,21.0031,47300.0
2006-08-30 14:05:00,35.98,36.05,35.98,36.03,46900.0,21.0089,21.0498,21.0089,21.0381,46900.0
2006-08-30 14:10:00,36.03,36.08,36.03,36.07,72400.0,21.0381,21.0673,21.0381,21.0615,72400.0
2006-08-30 14:15:00,36.08,36.09,36.06,36.08,67800.0,21.0673,21.0732,21.0556,21.0673,67800.0
2006-08-30 14:20:00,36.08,36.08,36.04,36.04,19800.0,21.0673,21.0673,21.044,21.044,19800.0
2006-08-30 14:25:00,36.03,36.04,36.0,36.02,16300.0,21.0381,21.044,21.0206,21.0323,16300.0
2006-08-30 14:30:00,36.01,36.05,35.98,35.99,36500.0,21.0265,21.0498,21.0089,21.0148,36500.0
2006-08-30 14:35:00,36.0,36.03,35.99,36.0,23900.0,21.0206,21.0381,21.0148,21.0206,23900.0
2006-08-30 14:40:00,36.0,36.01,35.99,36.0,15200.0,21.0206,21.0265,21.0148,21.0206,15200.0
2006-08-30 14:45:00,35.99,36.02,35.99,36.01,26300.0,21.0148,21.0323,21.0148,21.0265,26300.0
2006-08-30 14:50:00,36.01,36.04,36.01,36.03,16400.0,21.0265,21.044,21.0265,21.0381,16400.0
2006-08-30 14:55:00,36.04,36.05,36.03,36.04,129100.0,21.044,21.0498,21.0381,21.044,129100.0
2006-08-30 15:00:00,36.05,36.06,36.01,36.05,24300.0,21.0498,21.0556,21.0265,21.0498,24300.0
2006-08-30 15:05:00,36.05,36.11,36.05,36.1,55800.0,21.0498,21.0848,21.0498,21.079,55800.0
2006-08-30 15:10:00,36.1,36.15,36.1,36.13,109100.0,21.079,21.1082,21.079,21.0965,109100.0
2006-08-30 15:15:00,36.13,36.14,36.11,36.12,32900.0,21.0965,21.1024,21.0848,21.0907,32900.0
2006-08-30 15:20:00,36.12,36.14,36.11,36.12,23000.0,21.0907,21.1024,21.0848,21.0907,23000.0
2006-08-30 15:25:00,36.12,36.14,36.12,36.13,34600.0,21.0907,21.1024,21.0907,21.0965,34600.0
2006-08-30 15:30:00,36.13,36.15,36.12,36.13,49900.0,21.0965,21.1082,21.0907,21.0965,49900.0
2006-08-30 15:35:00,36.13,36.14,36.11,36.12,28400.0,21.0965,21.1024,21.0848,21.0907,28400.0
2006-08-30 15:40:00,36.13,36.16,36.13,36.15,57500.0,21.0965,21.114,21.0965,21.1082,57500.0
2006-08-30 15:45:00,36.15,36.19,36.15,36.17,40700.0,21.1082,21.1316,21.1082,21.1199,40700.0
2006-08-30 15:50:00,36.17,36.2,36.14,36.15,91500.0,21.1199,21.1374,21.1024,21.1082,91500.0
2006-08-30 15:55:00,36.15,36.17,36.13,36.15,114100.0,21.1082,21.1199,21.0965,21.1082,114100.0
2006-08-31 09:30:00,36.16,36.19,36.14,36.14,106500.0,21.114,21.1316,21.1024,21.1024,106500.0
2006-08-31 09:35:00,36.15,36.17,36.1,36.1,19900.0,21.1082,21.1199,21.079,21.079,19900.0
2006-08-31 09:40:00,36.1,36.11,36.03,36.06,24200.0,21.079,21.0848,21.0381,21.0556,24200.0
2006-08-31 09:45:00,36.06,36.07,36.01,36.01,20300.0,21.0556,21.0615,21.0265,21.0265,20300.0
2006-08-31 09:50:00,36.02,36.02,36.0,36.02,22900.0,21.0323,21.0323,21.0206,21.0323,22900.0
2006-08-31 09:55:00,36.02,36.02,35.88,35.96,54500.0,21.0323,21.0323,20.9505,20.9973,54500.0
2006-08-31 10:00:00,35.96,35.96,35.91,35.95,30900.0,20.9973,20.9973,20.9681,20.9914,30900.0
2006-08-31 10:05:00,35.93,35.97,35.91,35.94,29200.0,20.9797,21.0031,20.9681,20.9856,29200.0
2006-08-31 10:10:00,35.94,35.95,35.93,35.94,29700.0,20.9856,20.9914,20.9797,20.9856,29700.0
2006-08-31 10:15:00,35.94,35.94,35.91,35.93,16300.0,20.9856,20.9856,20.9681,20.9797,16300.0
2006-08-31 10:20:00,35.93,35.96,35.92,35.92,24300.0,20.9797,20.9973,20.9739,20.9739,24300.0
2006-08-31 10:25:00,35.91,35.93,35.91,35.92,30000.0,20.9681,20.9797,20.9681,20.9739,30000.0
2006-08-31 10:30:00,35.92,35.93,35.84,35.85,61100.0,20.9739,20.9797,20.9272,20.933,61100.0
2006-08-31 10:35:00,35.86,35.86,35.84,35.85,37800.0,20.9389,20.9389,20.9272,20.933,37800.0
2006-08-31 10:40:00,35.85,35.86,35.84,35.85,39800.0,20.933,20.9389,20.9272,20.933,39800.0
2006-08-31 10:45:00,35.85,35.88,35.85,35.88,23500.0,20.933,20.9505,20.933,20.9505,23500.0
2006-08-31 10:50:00,35.89,35.96,35.89,35.96,33600.0,20.9564,20.9973,20.9564,20.9973,33600.0
2006-08-31 10:55:00,35.95,35.96,35.95,35.96,11600.0,20.9914,20.9973,20.9914,20.9973,11600.0
2006-08-31 11:00:00,35.96,36.0,35.95,35.97,22200.0,20.9973,21.0206,20.9914,21.0031,22200.0
2006-08-31 11:05:00,35.97,35.97,35.91,35.91,8400.0,21.0031,21.0031,20.9681,20.9681,8400.0
2006-08-31 11:10:00,35.92,35.92,35.9,35.92,15700.0,20.9739,20.9739,20.9622,20.9739,15700.0
2006-08-31 11:15:00,35.92,35.92,35.89,35.9,17200.0,20.9739,20.9739,20.9564,20.9622,17200.0
2006-08-31 11:20:00,35.9,35.9,35.88,35.89,18900.0,20.9622,20.9622,20.9505,20.9564,18900.0
2006-08-31 11:25:00,35.89,35.89,35.88,35.89,49600.0,20.9564,20.9564,20.9505,20.9564,49600.0
2006-08-31 11:30:00,35.88,35.9,35.88,35.9,36200.0,20.9505,20.9622,20.9505,20.9622,36200.0
2006-08-31 11:35:00,35.89,35.91,35.87,35.87,12500.0,20.9564,20.9681,20.9447,20.9447,12500.0
2006-08-31 11:40:00,35.88,35.89,35.87,35.88,19700.0,20.9505,20.9564,20.9447,20.9505,19700.0
2006-08-31 11:45:00,35.88,35.89,35.87,35.88,9600.0,20.9505,20.9564,20.9447,20.9505,9600.0
2006-08-31 11:50:00,35.88,35.88,35.87,35.87,8300.0,20.9505,20.9505,20.9447,20.9447,8300.0
2006-08-31 11:55:00,35.86,35.9,35.86,35.88,17800.0,20.9389,20.9622,20.9389,20.9505,17800.0
2006-08-31 12:00:00,35.88,35.89,35.87,35.88,13500.0,20.9505,20.9564,20.9447,20.9505,13500.0
2006-08-31 12:05:00,35.89,35.9,35.88,35.88,32700.0,20.9564,20.9622,20.9505,20.9505,32700.0
2006-08-31 12:10:00,35.88,35.88,35.87,35.88,1700.0,20.9505,20.9505,20.9447,20.9505,1700.0
2006-08-31 12:15:00,35.87,35.88,35.85,35.85,9200.0,20.9447,20.9505,20.933,20.933,9200.0
2006-08-31 12:20:00,35.85,35.87,35.85,35.85,13600.0,20.933,20.9447,20.933,20.933,13600.0
2006-08-31 12:25:00,35.85,35.86,35.85,35.85,13100.0,20.933,20.9389,20.933,20.933,13100.0
2006-08-31 12:30:00,35.86,35.86,35.85,35.85,14900.0,20.9389,20.9389,20.933,20.933,14900.0
2006-08-31 12:35:00,35.85,35.86,35.84,35.84,39100.0,20.933,20.9389,20.9272,20.9272,39100.0
2006-08-31 12:40:00,35.85,35.85,35.83,35.84,23200.0,20.933,20.933,20.9213,20.9272,23200.0
2006-08-31 12:45:00,35.85,35.87,35.85,35.86,24500.0,20.933,20.9447,20.933,20.9389,24500.0
2006-08-31 12:50:00,35.86,35.86,35.85,35.86,19700.0,20.9389,20.9389,20.933,20.9389,19700.0
2006-08-31 12:55:00,35.86,35.86,35.83,35.83,20300.0,20.9389,20.9389,20.9213,20.9213,20300.0
2006-08-31 13:00:00,35.83,35.84,35.79,35.79,29500.0,20.9213,20.9272,20.898,20.898,29500.0
2006-08-31 13:05:00,35.79,35.8,35.77,35.79,23000.0,20.898,20.9038,20.8863,20.898,23000.0
2006-08-31 13:10:00,35.8,35.8,35.79,35.8,21100.0,20.9038,20.9038,20.898,20.9038,21100.0
2006-08-31 13:15:00,35.79,35.8,35.79,35.8,5400.0,20.898,20.9038,20.898,20.9038,5400.0
2006-08-31 13:20:00,35.8,35.8,35.79,35.8,8800.0,20.9038,20.9038,20.898,20.9038,8800.0
2006-08-31 13:25:00,35.8,35.8,35.79,35.79,8900.0,20.9038,20.9038,20.898,20.898,8900.0
2006-08-31 13:30:00,35.79,35.8,35.79,35.8,14800.0,20.898,20.9038,20.898,20.9038,14800.0
2006-08-31 13:35:00,35.79,35.8,35.79,35.8,12100.0,20.898,20.9038,20.898,20.9038,12100.0
2006-08-31 13:40:00,35.79,35.8,35.79,35.79,10400.0,20.898,20.9038,20.898,20.898,10400.0
2006-08-31 13:45:00,35.8,35.81,35.79,35.81,37200.0,20.9038,20.9097,20.898,20.9097,37200.0
2006-08-31 13:50:00,35.81,35.81,35.8,35.8,7100.0,20.9097,20.9097,20.9038,20.9038,7100.0
2006-08-31 13:55:00,35.8,35.81,35.8,35.8,10200.0,20.9038,20.9097,20.9038,20.9038,10200.0
2006-08-31 14:00:00,35.8,35.81,35.79,35.79,15200.0,20.9038,20.9097,20.898,20.898,15200.0
2006-08-31 14:05:00,35.8,35.8,35.79,35.8,20100.0,20.9038,20.9038,20.898,20.9038,20100.0
2006-08-31 14:10:00,35.8,35.83,35.79,35.82,31000.0,20.9038,20.9213,20.898,20.9155,31000.0
2006-08-31 14:15:00,35.82,35.83,35.81,35.82,17300.0,20.9155,20.9213,20.9097,20.9155,17300.0
2006-08-31 14:20:00,35.83,35.84,35.81,35.83,22200.0,20.9213,20.9272,20.9097,20.9213,22200.0
2006-08-31 14:25:00,35.83,35.83,35.81,35.81,10600.0,20.9213,20.9213,20.9097,20.9097,10600.0
2006-08-31 14:30:00,35.82,35.82,35.8,35.81,22400.0,20.9155,20.9155,20.9038,20.9097,22400.0
2006-08-31 14:35:00,35.81,35.81,35.8,35.81,18700.0,20.9097,20.9097,20.9038,20.9097,18700.0
2006-08-31 14:40:00,35.8,35.85,35.8,35.85,41100.0,20.9038,20.933,20.9038,20.933,41100.0
2006-08-31 14:45:00,35.85,35.9,35.84,35.9,55800.0,20.933,20.9622,20.9272,20.9622,55800.0
2006-08-31 14:50:00,35.89,35.91,35.89,35.89,20000.0,20.9564,20.9681,20.9564,20.9564,20000.0
2006-08-31 14:55:00,35.89,35.9,35.88,35.88,18600.0,20.9564,20.9622,20.9505,20.9505,18600.0
2006-08-31 15:00:00,35.88,35.89,35.85,35.86,20400.0,20.9505,20.9564,20.933,20.9389,20400.0
2006-08-31 15:05:00,35.85,35.87,35.85,35.86,18200.0,20.933,20.9447,20.933,20.9389,18200.0
2006-08-31 15:10:00,35.86,35.87,35.86,35.86,14600.0,20.9389,20.9447,20.9389,20.9389,14600.0
2006-08-31 15:15:00,35.87,35.89,35.86,35.88,24700.0,20.9447,20.9564,20.9389,20.9505,24700.0
2006-08-31 15:20:00,35.88,35.89,35.88,35.89,14000.0,20.9505,20.9564,20.9505,20.9564,14000.0
2006-08-31 15:25:00,35.88,35.9,35.88,35.89,16800.0,20.9505,20.9622,20.9505,20.9564,16800.0
2006-08-31 15:30:00,35.89,35.9,35.88,35.88,36900.0,20.9564,20.9622,20.9505,20.9505,36900.0
2006-08-31 15:35:00,35.88,35.9,35.88,35.89,33000.0,20.9505,20.9622,20.9505,20.9564,33000.0
2006-08-31 15:40:00,35.89,35.9,35.86,35.89,69100.0,20.9564,20.9622,20.9389,20.9564,69100.0
2006-08-31 15:45:00,35.89,35.9,35.88,35.88,72300.0,20.9564,20.9622,20.9505,20.9505,72300.0
2006-08-31 15:50:00,35.89,35.94,35.88,35.94,86100.0,20.9564,20.9856,20.9505,20.9856,86100.0
2006-08-31 15:55:00,35.94,35.96,35.89,35.89,108900.0,20.9856,20.9973,20.9564,20.9564,108900.0
2006-09-01 09:30:00,36.25,36.25,36.01,36.15,262700.0,21.1666,21.1666,21.0265,21.1082,262700.0
2006-09-01 09:35:00,36.12,36.19,36.1,36.19,166900.0,21.0907,21.1316,21.079,21.1316,166900.0
2006-09-01 09:40:00,36.19,36.24,36.19,36.23,107500.0,21.1316,21.1607,21.1316,21.1549,107500.0
2006-09-01 09:45:00,36.24,36.39,36.23,36.35,203100.0,21.1607,21.2483,21.1549,21.225,203100.0
2006-09-01 09:50:00,36.35,36.37,36.31,36.36,114200.0,21.225,21.2367,21.2016,21.2308,114200.0
2006-09-01 09:55:00,36.37,36.5,36.37,36.5,196400.0,21.2367,21.3126,21.2367,21.3126,196400.0
2006-09-01 10:00:00,36.5,36.57,36.4,36.52,570600.0,21.3126,21.3534,21.2542,21.3242,570600.0
2006-09-01 10:05:00,36.52,36.55,36.44,36.46,172300.0,21.3242,21.3418,21.2775,21.2892,172300.0
2006-09-01 10:10:00,36.46,36.49,36.32,36.34,151000.0,21.2892,21.3067,21.2075,21.2191,151000.0
2006-09-01 10:15:00,36.33,36.34,36.21,36.22,171700.0,21.2133,21.2191,21.1432,21.1491,171700.0
2006-09-01 10:20:00,36.22,36.23,36.15,36.23,81600.0,21.1491,21.1549,21.1082,21.1549,81600.0
2006-09-01 10:25:00,36.23,36.35,36.23,36.35,61200.0,21.1549,21.225,21.1549,21.225,61200.0
2006-09-01 10:30:00,36.33,36.41,36.33,36.39,59100.0,21.2133,21.26,21.2133,21.2483,59100.0
2006-09-01 10:35:00,36.4,36.4,36.32,36.33,65300.0,21.2542,21.2542,21.2075,21.2133,65300.0
2006-09-01 10:40:00,36.33,36.38,36.31,36.36,82000.0,21.2133,21.2425,21.2016,21.2308,82000.0
2006-09-01 10:45:00,36.36,36.41,36.36,36.41,60600.0,21.2308,21.26,21.2308,21.26,60600.0
2006-09-01 10:50:00,36.41,36.42,36.4,36.41,47300.0,21.26,21.2659,21.2542,21.26,47300.0
2006-09-01 10:55:00,36.41,36.42,36.4,36.42,34700.0,21.26,21.2659,21.2542,21.2659,34700.0
2006-09-01 11:00:00,36.4,36.45,36.4,36.42,42600.0,21.2542,21.2834,21.2542,21.2659,42600.0
2006-09-01 11:05:00,36.42,36.44,36.38,36.39,45600.0,21.2659,21.2775,21.2425,21.2483,45600.0
2006-09-01 11:10:00,36.39,36.41,36.37,36.37,39700.0,21.2483,21.26,21.2367,21.2367,39700.0
2006-09-01 11:15:00,36.36,36.39,36.33,36.37,42100.0,21.2308,21.2483,21.2133,21.2367,42100.0
2006-09-01 11:20:00,36.36,36.42,36.35,36.4,46200.0,21.2308,21.2659,21.225,21.2542,46200.0
2006-09-01 11:25:00,36.41,36.44,36.4,36.4,39700.0,21.26,21.2775,21.2542,21.2542,39700.0
2006-09-01 11:30:00,36.41,36.42,36.39,36.41,53100.0,21.26,21.2659,21.2483,21.26,53100.0
2006-09-01 11:35:00,36.4,36.43,36.4,36.41,18600.0,21.2542,21.2717,21.2542,21.26,18600.0
2006-09-01 11:40:00,36.41,36.43,36.4,36.4,33700.0,21.26,21.2717,21.2542,21.2542,33700.0
2006-09-01 11:45:00,36.4,36.43,36.39,36.42,39400.0,21.2542,21.2717,21.2483,21.2659,39400.0
2006-09-01 11:50:00,36.42,36.45,36.42,36.44,18000.0,21.2659,21.2834,21.2659,21.2775,18000.0
2006-09-01 11:55:00,36.44,36.46,36.44,36.46,33400.0,21.2775,21.2892,21.2775,21.2892,33400.0
2006-09-01 12:00:00,36.45,36.46,36.41,36.41,50700.0,21.2834,21.2892,21.26,21.26,50700.0
2006-09-01 12:05:00,36.42,36.43,36.41,36.43,11400.0,21.2659,21.2717,21.26,21.2717,11400.0
2006-09-01 12:10:00,36.44,36.44,36.39,36.43,67600.0,21.2775,21.2775,21.2483,21.2717,67600.0
2006-09-01 12:15:00,36.43,36.44,36.41,36.42,16100.0,21.2717,21.2775,21.26,21.2659,16100.0
2006-09-01 12:20:00,36.42,36.43,36.41,36.41,15700.0,21.2659,21.2717,21.26,21.26,15700.0
2006-09-01 12:25:00,36.42,36.42,36.39,36.39,38700.0,21.2659,21.2659,21.2483,21.2483,38700.0
2006-09-01 12:30:00,36.4,36.41,36.39,36.4,54700.0,21.2542,21.26,21.2483,21.2542,54700.0
2006-09-01 12:35:00,36.4,36.41,36.39,36.39,18300.0,21.2542,21.26,21.2483,21.2483,18300.0
2006-09-01 12:40:00,36.39,36.4,36.39,36.39,10000.0,21.2483,21.2542,21.2483,21.2483,10000.0
2006-09-01 12:45:00,36.4,36.43,36.4,36.41,25100.0,21.2542,21.2717,21.2542,21.26,25100.0
2006-09-01 12:50:00,36.4,36.41,36.39,36.4,13400.0,21.2542,21.26,21.2483,21.2542,13400.0
2006-09-01 12:55:00,36.4,36.41,36.39,36.39,19600.0,21.2542,21.26,21.2483,21.2483,19600.0
2006-09-01 13:00:00,36.4,36.4,36.38,36.39,48100.0,21.2542,21.2542,21.2425,21.2483,48100.0
2006-09-01 13:05:00,36.39,36.42,36.39,36.42,46200.0,21.2483,21.2659,21.2483,21.2659,46200.0
2006-09-01 13:10:00,36.42,36.42,36.4,36.41,14100.0,21.2659,21.2659,21.2542,21.26,14100.0
2006-09-01 13:15:00,36.41,36.42,36.4,36.42,12700.0,21.26,21.2659,21.2542,21.2659,12700.0
2006-09-01 13:20:00,36.42,36.42,36.41,36.41,12100.0,21.2659,21.2659,21.26,21.26,12100.0
2006-09-01 13:25:00,36.41,36.43,36.41,36.42,9900.0,21.26,21.2717,21.26,21.2659,9900.0
2006-09-01 13:30:00,36.42,36.45,36.42,36.45,23900.0,21.2659,21.2834,21.2659,21.2834,23900.0
2006-09-01 13:35:00,36.45,36.45,36.43,36.45,13600.0,21.2834,21.2834,21.2717,21.2834,13600.0
2006-09-01 13:40:00,36.44,36.45,36.44,36.45,39200.0,21.2775,21.2834,21.2775,21.2834,39200.0
2006-09-01 13:45:00,36.45,36.46,36.44,36.45,51900.0,21.2834,21.2892,21.2775,21.2834,51900.0
2006-09-01 13:50:00,36.45,36.47,36.45,36.45,39700.0,21.2834,21.295,21.2834,21.2834,39700.0
2006-09-01 13:55:00,36.45,36.46,36.43,36.44,23700.0,21.2834,21.2892,21.2717,21.2775,23700.0
2006-09-01 14:00:00,36.44,36.45,36.43,36.44,18600.0,21.2775,21.2834,21.2717,21.2775,18600.0
2006-09-01 14:05:00,36.44,36.48,36.43,36.45,85500.0,21.2775,21.3009,21.2717,21.2834,85500.0
2006-09-01 14:10:00,36.45,36.49,36.44,36.49,61700.0,21.2834,21.3067,21.2775,21.3067,61700.0
2006-09-01 14:15:00,36.49,36.49,36.47,36.48,21200.0,21.3067,21.3067,21.295,21.3009,21200.0
2006-09-01 14:20:00,36.48,36.49,36.47,36.47,34000.0,21.3009,21.3067,21.295,21.295,34000.0
2006-09-01 14:25:00,36.47,36.48,36.46,36.46,22400.0,21.295,21.3009,21.2892,21.2892,22400.0
2006-09-01 14:30:00,36.46,36.46,36.42,36.43,44600.0,21.2892,21.2892,21.2659,21.2717,44600.0
2006-09-01 14:35:00,36.43,36.44,36.4,36.42,60300.0,21.2717,21.2775,21.2542,21.2659,60300.0
2006-09-01 14:40:00,36.41,36.44,36.41,36.43,61600.0,21.26,21.2775,21.26,21.2717,61600.0
2006-09-01 14:45:00,36.42,36.43,36.42,36.42,71600.0,21.2659,21.2717,21.2659,21.2659,71600.0
2006-09-01 14:50:00,36.42,36.43,36.42,36.43,36800.0,21.2659,21.2717,21.2659,21.2717,36800.0
2006-09-01 14:55:00,36.43,36.45,36.43,36.45,12700.0,21.2717,21.2834,21.2717,21.2834,12700.0
2006-09-01 15:00:00,36.45,36.48,36.45,36.47,124300.0,21.2834,21.3009,21.2834,21.295,124300.0
2006-09-01 15:05:00,36.48,36.49,36.46,36.48,20600.0,21.3009,21.3067,21.2892,21.3009,20600.0
2006-09-01 15:10:00,36.48,36.51,36.48,36.51,111400.0,21.3009,21.3184,21.3009,21.3184,111400.0
2006-09-01 15:15:00,36.5,36.52,36.49,36.52,53700.0,21.3126,21.3242,21.3067,21.3242,53700.0
2006-09-01 15:20:00,36.53,36.56,36.52,36.54,57800.0,21.3301,21.3476,21.3242,21.3359,57800.0
2006-09-01 15:25:00,36.54,36.56,36.53,36.56,110200.0,21.3359,21.3476,21.3301,21.3476,110200.0
2006-09-01 15:30:00,36.55,36.58,36.55,36.56,93700.0,21.3418,21.3593,21.3418,21.3476,93700.0
2006-09-01 15:35:00,36.56,36.59,36.56,36.56,112700.0,21.3476,21.3651,21.3476,21.3476,112700.0
2006-09-01 15:40:00,36.57,36.6,36.56,36.6,157700.0,21.3534,21.371,21.3476,21.371,157700.0
2006-09-01 15:45:00,36.6,36.69,36.59,36.64,304000.0,21.371,21.4235,21.3651,21.3943,304000.0
2006-09-01 15:50:00,36.64,36.67,36.62,36.66,229100.0,21.3943,21.4118,21.3826,21.406,229100.0
2006-09-01 15:55:00,36.67,36.8,36.66,36.78,614400.0,21.4118,21.4877,21.406,21.4761,614400.0
2006-09-05 09:30:00,36.55,36.63,36.52,36.53,246100.0,21.3418,21.3885,21.3242,21.3301,246100.0
2006-09-05 09:35:00,36.51,36.54,36.42,36.49,87700.0,21.3184,21.3359,21.2659,21.3067,87700.0
2006-09-05 09:40:00,36.47,36.69,36.47,36.68,81200.0,21.295,21.4235,21.295,21.4177,81200.0
2006-09-05 09:45:00,36.68,36.68,36.61,36.66,66300.0,21.4177,21.4177,21.3768,21.406,66300.0
2006-09-05 09:50:00,36.65,36.67,36.6,36.67,62000.0,21.4002,21.4118,21.371,21.4118,62000.0
2006-09-05 09:55:00,36.65,36.67,36.6,36.64,34900.0,21.4002,21.4118,21.371,21.3943,34900.0
2006-09-05 10:00:00,36.65,36.66,36.6,36.66,41400.0,21.4002,21.406,21.371,21.406,41400.0
2006-09-05 10:05:00,36.66,36.67,36.62,36.64,52900.0,21.406,21.4118,21.3826,21.3943,52900.0
2006-09-05 10:10:00,36.64,36.64,36.57,36.63,63000.0,21.3943,21.3943,21.3534,21.3885,63000.0
2006-09-05 10:15:00,36.62,36.64,36.58,36.59,31100.0,21.3826,21.3943,21.3593,21.3651,31100.0
2006-09-05 10:20:00,36.58,36.6,36.53,36.59,44300.0,21.3593,21.371,21.3301,21.3651,44300.0
2006-09-05 10:25:00,36.56,36.56,36.51,36.56,42400.0,21.3476,21.3476,21.3184,21.3476,42400.0
2006-09-05 10:30:00,36.54,36.61,36.54,36.6,39100.0,21.3359,21.3768,21.3359,21.371,39100.0
2006-09-05 10:35:00,36.59,36.59,36.52,36.54,57100.0,21.3651,21.3651,21.3242,21.3359,57100.0
2006-09-05 10:40:00,36.54,36.56,36.52,36.56,37800.0,21.3359,21.3476,21.3242,21.3476,37800.0
2006-09-05 10:45:00,36.57,36.59,36.54,36.59,70100.0,21.3534,21.3651,21.3359,21.3651,70100.0
2006-09-05 10:50:00,36.58,36.59,36.53,36.54,29500.0,21.3593,21.3651,21.3301,21.3359,29500.0
2006-09-05 10:55:00,36.53,36.54,36.47,36.48,46400.0,21.3301,21.3359,21.295,21.3009,46400.0
2006-09-05 11:00:00,36.47,36.49,36.47,36.48,23200.0,21.295,21.3067,21.295,21.3009,23200.0
2006-09-05 11:05:00,36.49,36.5,36.47,36.5,32500.0,21.3067,21.3126,21.295,21.3126,32500.0
2006-09-05 11:10:00,36.49,36.5,36.48,36.49,22000.0,21.3067,21.3126,21.3009,21.3067,22000.0
2006-09-05 11:15:00,36.48,36.5,36.44,36.49,42300.0,21.3009,21.3126,21.2775,21.3067,42300.0
2006-09-05 11:20:00,36.49,36.5,36.47,36.5,19100.0,21.3067,21.3126,21.295,21.3126,19100.0
2006-09-05 11:25:00,36.5,36.57,36.5,36.57,22400.0,21.3126,21.3534,21.3126,21.3534,22400.0
2006-09-05 11:30:00,36.57,36.62,36.57,36.61,41000.0,21.3534,21.3826,21.3534,21.3768,41000.0
2006-09-05 11:35:00,36.6,36.61,36.59,36.61,16000.0,21.371,21.3768,21.3651,21.3768,16000.0
2006-09-05 11:40:00,36.59,36.61,36.59,36.59,21800.0,21.3651,21.3768,21.3651,21.3651,21800.0
2006-09-05 11:45:00,36.6,36.62,36.59,36.6,31700.0,21.371,21.3826,21.3651,21.371,31700.0
2006-09-05 11:50:00,36.59,36.63,36.59,36.63,28800.0,21.3651,21.3885,21.3651,21.3885,28800.0
2006-09-05 11:55:00,36.63,36.66,36.63,36.63,20600.0,21.3885,21.406,21.3885,21.3885,20600.0
2006-09-05 12:00:00,36.64,36.65,36.56,36.58,22800.0,21.3943,21.4002,21.3476,21.3593,22800.0
2006-09-05 12:05:00,36.55,36.59,36.55,36.59,20800.0,21.3418,21.3651,21.3418,21.3651,20800.0
2006-09-05 12:10:00,36.58,36.6,36.57,36.58,22300.0,21.3593,21.371,21.3534,21.3593,22300.0
2006-09-05 12:15:00,36.59,36.6,36.58,36.59,17600.0,21.3651,21.371,21.3593,21.3651,17600.0
2006-09-05 12:20:00,36.59,36.6,36.56,36.57,41000.0,21.3651,21.371,21.3476,21.3534,41000.0
2006-09-05 12:25:00,36.57,36.6,36.57,36.6,14700.0,21.3534,21.371,21.3534,21.371,14700.0
2006-09-05 12:30:00,36.6,36.62,36.59,36.61,18000.0,21.371,21.3826,21.3651,21.3768,18000.0
2006-09-05 12:35:00,36.62,36.64,36.61,36.61,26700.0,21.3826,21.3943,21.3768,21.3768,26700.0
2006-09-05 12:40:00,36.61,36.62,36.59,36.6,13600.0,21.3768,21.3826,21.3651,21.371,13600.0
2006-09-05 12:45:00,36.61,36.62,36.6,36.62,18100.0,21.3768,21.3826,21.371,21.3826,18100.0
2006-09-05 12:50:00,36.61,36.62,36.58,36.6,32400.0,21.3768,21.3826,21.3593,21.371,32400.0
2006-09-05 12:55:00,36.59,36.65,36.59,36.64,44700.0,21.3651,21.4002,21.3651,21.3943,44700.0
2006-09-05 13:00:00,36.64,36.65,36.63,36.64,26200.0,21.3943,21.4002,21.3885,21.3943,26200.0
2006-09-05 13:05:00,36.64,36.64,36.61,36.62,40100.0,21.3943,21.3943,21.3768,21.3826,40100.0
2006-09-05 13:10:00,36.62,36.64,36.6,36.63,18700.0,21.3826,21.3943,21.371,21.3885,18700.0
2006-09-05 13:15:00,36.63,36.65,36.62,36.65,46200.0,21.3885,21.4002,21.3826,21.4002,46200.0
2006-09-05 13:20:00,36.66,36.67,36.65,36.66,21000.0,21.406,21.4118,21.4002,21.406,21000.0
2006-09-05 13:25:00,36.67,36.68,36.65,36.67,26800.0,21.4118,21.4177,21.4002,21.4118,26800.0
2006-09-05 13:30:00,36.68,36.7,36.67,36.7,59300.0,21.4177,21.4293,21.4118,21.4293,59300.0
2006-09-05 13:35:00,36.7,36.71,36.68,36.71,57500.0,21.4293,21.4352,21.4177,21.4352,57500.0
2006-09-05 13:40:00,36.7,36.72,36.69,36.7,42200.0,21.4293,21.441,21.4235,21.4293,42200.0
2006-09-05 13:45:00,36.69,36.7,36.68,36.69,14600.0,21.4235,21.4293,21.4177,21.4235,14600.0
2006-09-05 13:50:00,36.69,36.7,36.66,36.69,23600.0,21.4235,21.4293,21.406,21.4235,23600.0
2006-09-05 13:55:00,36.7,36.7,36.69,36.7,11700.0,21.4293,21.4293,21.4235,21.4293,11700.0
2006-09-05 14:00:00,36.7,36.7,36.68,36.68,13100.0,21.4293,21.4293,21.4177,21.4177,13100.0
2006-09-05 14:05:00,36.68,36.71,36.67,36.71,44400.0,21.4177,21.4352,21.4118,21.4352,44400.0
2006-09-05 14:10:00,36.71,36.75,36.7,36.73,52800.0,21.4352,21.4585,21.4293,21.4469,52800.0
2006-09-05 14:15:00,36.74,36.75,36.74,36.75,29300.0,21.4527,21.4585,21.4527,21.4585,29300.0
2006-09-05 14:20:00,36.74,36.75,36.72,36.72,26200.0,21.4527,21.4585,21.441,21.441,26200.0
2006-09-05 14:25:00,36.73,36.73,36.69,36.7,29500.0,21.4469,21.4469,21.4235,21.4293,29500.0
2006-09-05 14:30:00,36.7,36.7,36.67,36.69,42700.0,21.4293,21.4293,21.4118,21.4235,42700.0
2006-09-05 14:35:00,36.69,36.71,36.68,36.69,32100.0,21.4235,21.4352,21.4177,21.4235,32100.0
2006-09-05 14:40:00,36.7,36.71,36.68,36.7,35600.0,21.4293,21.4352,21.4177,21.4293,35600.0
2006-09-05 14:45:00,36.69,36.71,36.68,36.69,44100.0,21.4235,21.4352,21.4177,21.4235,44100.0
2006-09-05 14:50:00,36.69,36.7,36.67,36.67,38300.0,21.4235,21.4293,21.4118,21.4118,38300.0
2006-09-05 14:55:00,36.67,36.7,36.67,36.7,58200.0,21.4118,21.4293,21.4118,21.4293,58200.0
2006-09-05 15:00:00,36.7,36.7,36.64,36.64,100800.0,21.4293,21.4293,21.3943,21.3943,100800.0
2006-09-05 15:05:00,36.65,36.66,36.63,36.64,142900.0,21.4002,21.406,21.3885,21.3943,142900.0
2006-09-05 15:10:00,36.64,36.68,36.64,36.68,45400.0,21.3943,21.4177,21.3943,21.4177,45400.0
2006-09-05 15:15:00,36.68,36.69,36.67,36.69,45000.0,21.4177,21.4235,21.4118,21.4235,45000.0
2006-09-05 15:20:00,36.69,36.71,36.68,36.7,60500.0,21.4235,21.4352,21.4177,21.4293,60500.0
2006-09-05 15:25:00,36.7,36.73,36.7,36.73,29000.0,21.4293,21.4469,21.4293,21.4469,29000.0
2006-09-05 15:30:00,36.73,36.76,36.73,36.76,57100.0,21.4469,21.4644,21.4469,21.4644,57100.0
2006-09-05 15:35:00,36.76,36.76,36.75,36.76,51500.0,21.4644,21.4644,21.4585,21.4644,51500.0
2006-09-05 15:40:00,36.76,36.76,36.71,36.73,95100.0,21.4644,21.4644,21.4352,21.4469,95100.0
2006-09-05 15:45:00,36.73,36.74,36.72,36.74,82100.0,21.4469,21.4527,21.441,21.4527,82100.0
2006-09-05 15:50:00,36.74,36.75,36.72,36.73,63100.0,21.4527,21.4585,21.441,21.4469,63100.0
2006-09-05 15:55:00,36.73,36.73,36.66,36.66,204200.0,21.4469,21.4469,21.406,21.406,204200.0
2006-09-06 09:30:00,36.35,36.41,36.32,36.4,130600.0,21.225,21.26,21.2075,21.2542,130600.0
2006-09-06 09:35:00,36.39,36.41,36.37,36.41,47500.0,21.2483,21.26,21.2367,21.26,47500.0
2006-09-06 09:40:00,36.41,36.41,36.34,36.39,48100.0,21.26,21.26,21.2191,21.2483,48100.0
2006-09-06 09:45:00,36.4,36.42,36.39,36.39,76100.0,21.2542,21.2659,21.2483,21.2483,76100.0
2006-09-06 09:50:00,36.4,36.43,36.38,36.42,62700.0,21.2542,21.2717,21.2425,21.2659,62700.0
2006-09-06 09:55:00,36.42,36.47,36.42,36.45,50800.0,21.2659,21.295,21.2659,21.2834,50800.0
2006-09-06 10:00:00,36.46,36.55,36.43,36.55,116100.0,21.2892,21.3418,21.2717,21.3418,116100.0
2006-09-06 10:05:00,36.55,36.58,36.53,36.54,37700.0,21.3418,21.3593,21.3301,21.3359,37700.0
2006-09-06 10:10:00,36.54,36.56,36.47,36.48,125800.0,21.3359,21.3476,21.295,21.3009,125800.0
2006-09-06 10:15:00,36.47,36.47,36.41,36.43,100200.0,21.295,21.295,21.26,21.2717,100200.0
2006-09-06 10:20:00,36.43,36.46,36.41,36.46,66500.0,21.2717,21.2892,21.26,21.2892,66500.0
2006-09-06 10:25:00,36.46,36.46,36.44,36.45,15600.0,21.2892,21.2892,21.2775,21.2834,15600.0
2006-09-06 10:30:00,36.46,36.46,36.4,36.4,75800.0,21.2892,21.2892,21.2542,21.2542,75800.0
2006-09-06 10:35:00,36.41,36.44,36.38,36.43,49800.0,21.26,21.2775,21.2425,21.2717,49800.0
2006-09-06 10:40:00,36.43,36.44,36.42,36.44,121900.0,21.2717,21.2775,21.2659,21.2775,121900.0
2006-09-06 10:45:00,36.43,36.46,36.39,36.41,60100.0,21.2717,21.2892,21.2483,21.26,60100.0
2006-09-06 10:50:00,36.4,36.41,36.38,36.39,27300.0,21.2542,21.26,21.2425,21.2483,27300.0
2006-09-06 10:55:00,36.38,36.41,36.37,36.4,44500.0,21.2425,21.26,21.2367,21.2542,44500.0
2006-09-06 11:00:00,36.4,36.46,36.4,36.46,26800.0,21.2542,21.2892,21.2542,21.2892,26800.0
2006-09-06 11:05:00,36.45,36.49,36.45,36.48,26700.0,21.2834,21.3067,21.2834,21.3009,26700.0
2006-09-06 11:10:00,36.48,36.54,36.48,36.54,62700.0,21.3009,21.3359,21.3009,21.3359,62700.0
2006-09-06 11:15:00,36.53,36.56,36.53,36.56,335600.0,21.3301,21.3476,21.3301,21.3476,335600.0
2006-09-06 11:20:00,36.55,36.56,36.46,36.47,51800.0,21.3418,21.3476,21.2892,21.295,51800.0
2006-09-06 11:25:00,36.47,36.5,36.4,36.5,324000.0,21.295,21.3126,21.2542,21.3126,324000.0
2006-09-06 11:30:00,36.5,36.5,36.48,36.48,12000.0,21.3126,21.3126,21.3009,21.3009,12000.0
2006-09-06 11:35:00,36.48,36.49,36.44,36.45,14200.0,21.3009,21.3067,21.2775,21.2834,14200.0
2006-09-06 11:40:00,36.44,36.48,36.44,36.47,15800.0,21.2775,21.3009,21.2775,21.295,15800.0
2006-09-06 11:45:00,36.47,36.48,36.44,36.45,33400.0,21.295,21.3009,21.2775,21.2834,33400.0
2006-09-06 11:50:00,36.46,36.46,36.44,36.44,23500.0,21.2892,21.2892,21.2775,21.2775,23500.0
2006-09-06 11:55:00,36.45,36.46,36.43,36.46,62300.0,21.2834,21.2892,21.2717,21.2892,62300.0
2006-09-06 12:00:00,36.45,36.46,36.44,36.44,19100.0,21.2834,21.2892,21.2775,21.2775,19100.0
2006-09-06 12:05:00,36.44,36.45,36.43,36.44,25200.0,21.2775,21.2834,21.2717,21.2775,25200.0
2006-09-06 12:10:00,36.44,36.45,36.42,36.43,23300.0,21.2775,21.2834,21.2659,21.2717,23300.0
2006-09-06 12:15:00,36.44,36.46,36.43,36.44,18400.0,21.2775,21.2892,21.2717,21.2775,18400.0
2006-09-06 12:20:00,36.44,36.45,36.42,36.43,12000.0,21.2775,21.2834,21.2659,21.2717,12000.0
2006-09-06 12:25:00,36.43,36.45,36.43,36.44,16800.0,21.2717,21.2834,21.2717,21.2775,16800.0
2006-09-06 12:30:00,36.44,36.46,36.43,36.43,22400.0,21.2775,21.2892,21.2717,21.2717,22400.0
2006-09-06 12:35:00,36.44,36.45,36.42,36.42,21200.0,21.2775,21.2834,21.2659,21.2659,21200.0
2006-09-06 12:40:00,36.43,36.43,36.4,36.41,17900.0,21.2717,21.2717,21.2542,21.26,17900.0
2006-09-06 12:45:00,36.4,36.42,36.39,36.42,26200.0,21.2542,21.2659,21.2483,21.2659,26200.0
2006-09-06 12:50:00,36.42,36.44,36.42,36.44,18200.0,21.2659,21.2775,21.2659,21.2775,18200.0
2006-09-06 12:55:00,36.43,36.44,36.42,36.44,29500.0,21.2717,21.2775,21.2659,21.2775,29500.0
2006-09-06 13:00:00,36.44,36.45,36.42,36.44,66800.0,21.2775,21.2834,21.2659,21.2775,66800.0
2006-09-06 13:05:00,36.44,36.45,36.43,36.44,27300.0,21.2775,21.2834,21.2717,21.2775,27300.0
2006-09-06 13:10:00,36.43,36.43,36.39,36.4,20900.0,21.2717,21.2717,21.2483,21.2542,20900.0
2006-09-06 13:15:00,36.4,36.41,36.38,36.4,27300.0,21.2542,21.26,21.2425,21.2542,27300.0
2006-09-06 13:20:00,36.4,36.45,36.39,36.44,90100.0,21.2542,21.2834,21.2483,21.2775,90100.0
2006-09-06 13:25:00,36.43,36.48,36.43,36.45,86800.0,21.2717,21.3009,21.2717,21.2834,86800.0
2006-09-06 13:30:00,36.45,36.45,36.43,36.44,15600.0,21.2834,21.2834,21.2717,21.2775,15600.0
2006-09-06 13:35:00,36.43,36.44,36.41,36.42,23400.0,21.2717,21.2775,21.26,21.2659,23400.0
2006-09-06 13:40:00,36.42,36.43,36.4,36.42,9100.0,21.2659,21.2717,21.2542,21.2659,9100.0
2006-09-06 13:45:00,36.42,36.42,36.37,36.37,126200.0,21.2659,21.2659,21.2367,21.2367,126200.0
2006-09-06 13:50:00,36.37,36.37,36.32,36.32,37900.0,21.2367,21.2367,21.2075,21.2075,37900.0
2006-09-06 13:55:00,36.32,36.33,36.31,36.33,44200.0,21.2075,21.2133,21.2016,21.2133,44200.0
2006-09-06 14:00:00,36.33,36.37,36.31,36.35,79000.0,21.2133,21.2367,21.2016,21.225,79000.0
2006-09-06 14:05:00,36.36,36.36,36.33,36.33,41000.0,21.2308,21.2308,21.2133,21.2133,41000.0
2006-09-06 14:10:00,36.32,36.33,36.23,36.25,94100.0,21.2075,21.2133,21.1549,21.1666,94100.0
2006-09-06 14:15:00,36.23,36.24,36.2,36.21,78900.0,21.1549,21.1607,21.1374,21.1432,78900.0
2006-09-06 14:20:00,36.2,36.28,36.2,36.27,56800.0,21.1374,21.1841,21.1374,21.1783,56800.0
2006-09-06 14:25:00,36.28,36.31,36.28,36.29,38900.0,21.1841,21.2016,21.1841,21.1899,38900.0
2006-09-06 14:30:00,36.3,36.33,36.29,36.32,34400.0,21.1958,21.2133,21.1899,21.2075,34400.0
2006-09-06 14:35:00,36.32,36.33,36.31,36.33,36200.0,21.2075,21.2133,21.2016,21.2133,36200.0
2006-09-06 14:40:00,36.33,36.33,36.3,36.33,66300.0,21.2133,21.2133,21.1958,21.2133,66300.0
2006-09-06 14:45:00,36.33,36.35,36.32,36.34,27800.0,21.2133,21.225,21.2075,21.2191,27800.0
2006-09-06 14:50:00,36.34,36.38,36.32,36.33,82400.0,21.2191,21.2425,21.2075,21.2133,82400.0
2006-09-06 14:55:00,36.33,36.33,36.28,36.28,56800.0,21.2133,21.2133,21.1841,21.1841,56800.0
2006-09-06 15:00:00,36.29,36.3,36.25,36.25,74200.0,21.1899,21.1958,21.1666,21.1666,74200.0
2006-09-06 15:05:00,36.25,36.26,36.2,36.21,75000.0,21.1666,21.1724,21.1374,21.1432,75000.0
2006-09-06 15:10:00,36.23,36.28,36.21,36.25,44000.0,21.1549,21.1841,21.1432,21.1666,44000.0
2006-09-06 15:15:00,36.26,36.26,36.24,36.24,43000.0,21.1724,21.1724,21.1607,21.1607,43000.0
2006-09-06 15:20:00,36.24,36.26,36.23,36.24,59100.0,21.1607,21.1724,21.1549,21.1607,59100.0
2006-09-06 15:25:00,36.25,36.25,36.21,36.22,72600.0,21.1666,21.1666,21.1432,21.1491,72600.0
2006-09-06 15:30:00,36.22,36.22,36.2,36.21,109800.0,21.1491,21.1491,21.1374,21.1432,109800.0
2006-09-06 15:35:00,36.21,36.28,36.21,36.28,159300.0,21.1432,21.1841,21.1432,21.1841,159300.0
2006-09-06 15:40:00,36.27,36.3,36.23,36.24,96800.0,21.1783,21.1958,21.1549,21.1607,96800.0
2006-09-06 15:45:00,36.24,36.25,36.23,36.25,79700.0,21.1607,21.1666,21.1549,21.1666,79700.0
2006-09-06 15:50:00,36.25,36.25,36.18,36.19,246400.0,21.1666,21.1666,21.1257,21.1316,246400.0
2006-09-06 15:55:00,36.19,36.22,36.17,36.21,190800.0,21.1316,21.1491,21.1199,21.1432,190800.0
2006-09-07 09:30:00,36.12,36.17,36.05,36.17,91100.0,21.0907,21.1199,21.0498,21.1199,91100.0
2006-09-07 09:35:00,36.18,36.24,36.12,36.12,33700.0,21.1257,21.1607,21.0907,21.0907,33700.0
2006-09-07 09:40:00,36.12,36.17,36.1,36.13,36200.0,21.0907,21.1199,21.079,21.0965,36200.0
2006-09-07 09:45:00,36.13,36.16,36.13,36.14,17200.0,21.0965,21.114,21.0965,21.1024,17200.0
2006-09-07 09:50:00,36.13,36.14,36.11,36.13,8900.0,21.0965,21.1024,21.0848,21.0965,8900.0
2006-09-07 09:55:00,36.13,36.16,36.12,36.15,31800.0,21.0965,21.114,21.0907,21.1082,31800.0
2006-09-07 10:00:00,36.14,36.18,36.11,36.16,37000.0,21.1024,21.1257,21.0848,21.114,37000.0
2006-09-07 10:05:00,36.16,36.19,36.15,36.19,46900.0,21.114,21.1316,21.1082,21.1316,46900.0
2006-09-07 10:10:00,36.18,36.19,36.17,36.17,22700.0,21.1257,21.1316,21.1199,21.1199,22700.0
2006-09-07 10:15:00,36.17,36.25,36.16,36.22,55100.0,21.1199,21.1666,21.114,21.1491,55100.0
2006-09-07 10:20:00,36.22,36.23,36.2,36.2,38700.0,21.1491,21.1549,21.1374,21.1374,38700.0
2006-09-07 10:25:00,36.22,36.25,36.2,36.21,59900.0,21.1491,21.1666,21.1374,21.1432,59900.0
2006-09-07 10:30:00,36.21,36.21,36.17,36.18,46300.0,21.1432,21.1432,21.1199,21.1257,46300.0
2006-09-07 10:35:00,36.18,36.22,36.16,36.2,22800.0,21.1257,21.1491,21.114,21.1374,22800.0
2006-09-07 10:40:00,36.21,36.21,36.15,36.15,13400.0,21.1432,21.1432,21.1082,21.1082,13400.0
2006-09-07 10:45:00,36.15,36.17,36.14,36.15,32500.0,21.1082,21.1199,21.1024,21.1082,32500.0
2006-09-07 10:50:00,36.16,36.2,36.16,36.2,59300.0,21.114,21.1374,21.114,21.1374,59300.0
2006-09-07 10:55:00,36.19,36.22,36.18,36.21,50700.0,21.1316,21.1491,21.1257,21.1432,50700.0
2006-09-07 11:00:00,36.2,36.27,36.2,36.25,62200.0,21.1374,21.1783,21.1374,21.1666,62200.0
2006-09-07 11:05:00,36.25,36.27,36.23,36.23,36200.0,21.1666,21.1783,21.1549,21.1549,36200.0
2006-09-07 11:10:00,36.23,36.24,36.17,36.18,37900.0,21.1549,21.1607,21.1199,21.1257,37900.0
2006-09-07 11:15:00,36.17,36.19,36.16,36.17,28000.0,21.1199,21.1316,21.114,21.1199,28000.0
2006-09-07 11:20:00,36.16,36.21,36.16,36.2,33200.0,21.114,21.1432,21.114,21.1374,33200.0
2006-09-07 11:25:00,36.2,36.23,36.2,36.23,9000.0,21.1374,21.1549,21.1374,21.1549,9000.0
2006-09-07 11:30:00,36.23,36.28,36.23,36.26,34000.0,21.1549,21.1841,21.1549,21.1724,34000.0
2006-09-07 11:35:00,36.27,36.27,36.24,36.26,25100.0,21.1783,21.1783,21.1607,21.1724,25100.0
2006-09-07 11:40:00,36.26,36.26,36.25,36.25,45200.0,21.1724,21.1724,21.1666,21.1666,45200.0
2006-09-07 11:45:00,36.25,36.27,36.25,36.27,12500.0,21.1666,21.1783,21.1666,21.1783,12500.0
2006-09-07 11:50:00,36.26,36.27,36.24,36.24,35100.0,21.1724,21.1783,21.1607,21.1607,35100.0
2006-09-07 11:55:00,36.24,36.29,36.24,36.27,59800.0,21.1607,21.1899,21.1607,21.1783,59800.0
2006-09-07 12:00:00,36.26,36.27,36.25,36.26,26200.0,21.1724,21.1783,21.1666,21.1724,26200.0
2006-09-07 12:05:00,36.26,36.31,36.26,36.3,20600.0,21.1724,21.2016,21.1724,21.1958,20600.0
2006-09-07 12:10:00,36.3,36.3,36.29,36.29,4700.0,21.1958,21.1958,21.1899,21.1899,4700.0
2006-09-07 12:15:00,36.29,36.3,36.25,36.26,19500.0,21.1899,21.1958,21.1666,21.1724,19500.0
2006-09-07 12:20:00,36.27,36.28,36.25,36.27,20700.0,21.1783,21.1841,21.1666,21.1783,20700.0
2006-09-07 12:25:00,36.26,36.28,36.25,36.25,9900.0,21.1724,21.1841,21.1666,21.1666,9900.0
2006-09-07 12:30:00,36.25,36.32,36.25,36.29,41000.0,21.1666,21.2075,21.1666,21.1899,41000.0
2006-09-07 12:35:00,36.29,36.31,36.29,36.3,10100.0,21.1899,21.2016,21.1899,21.1958,10100.0
2006-09-07 12:40:00,36.3,36.3,36.25,36.27,63400.0,21.1958,21.1958,21.1666,21.1783,63400.0
2006-09-07 12:45:00,36.26,36.29,36.25,36.28,13200.0,21.1724,21.1899,21.1666,21.1841,13200.0
2006-09-07 12:50:00,36.29,36.32,36.29,36.32,110800.0,21.1899,21.2075,21.1899,21.2075,110800.0
2006-09-07 12:55:00,36.31,36.34,36.31,36.34,39900.0,21.2016,21.2191,21.2016,21.2191,39900.0
2006-09-07 13:00:00,36.34,36.36,36.33,36.35,70800.0,21.2191,21.2308,21.2133,21.225,70800.0
2006-09-07 13:05:00,36.35,36.37,36.34,36.36,22500.0,21.225,21.2367,21.2191,21.2308,22500.0
2006-09-07 13:10:00,36.37,36.39,36.34,36.37,85600.0,21.2367,21.2483,21.2191,21.2367,85600.0
2006-09-07 13:15:00,36.39,36.4,36.37,36.38,82000.0,21.2483,21.2542,21.2367,21.2425,82000.0
2006-09-07 13:20:00,36.37,36.38,36.34,36.34,17300.0,21.2367,21.2425,21.2191,21.2191,17300.0
2006-09-07 13:25:00,36.34,36.35,36.33,36.33,8500.0,21.2191,21.225,21.2133,21.2133,8500.0
2006-09-07 13:30:00,36.33,36.37,36.32,36.34,53500.0,21.2133,21.2367,21.2075,21.2191,53500.0
2006-09-07 13:35:00,36.35,36.44,36.35,36.44,26600.0,21.225,21.2775,21.225,21.2775,26600.0
2006-09-07 13:40:00,36.44,36.45,36.42,36.45,23800.0,21.2775,21.2834,21.2659,21.2834,23800.0
2006-09-07 13:45:00,36.45,36.53,36.44,36.5,67900.0,21.2834,21.3301,21.2775,21.3126,67900.0
2006-09-07 13:50:00,36.5,36.51,36.48,36.5,68700.0,21.3126,21.3184,21.3009,21.3126,68700.0
2006-09-07 13:55:00,36.5,36.54,36.48,36.5,58700.0,21.3126,21.3359,21.3009,21.3126,58700.0
2006-09-07 14:00:00,36.49,36.52,36.49,36.51,28600.0,21.3067,21.3242,21.3067,21.3184,28600.0
2006-09-07 14:05:00,36.5,36.51,36.48,36.5,41700.0,21.3126,21.3184,21.3009,21.3126,41700.0
2006-09-07 14:10:00,36.51,36.53,36.5,36.5,18200.0,21.3184,21.3301,21.3126,21.3126,18200.0
2006-09-07 14:15:00,36.51,36.52,36.5,36.5,29600.0,21.3184,21.3242,21.3126,21.3126,29600.0
2006-09-07 14:20:00,36.5,36.52,36.47,36.51,49800.0,21.3126,21.3242,21.295,21.3184,49800.0
2006-09-07 14:25:00,36.52,36.56,36.51,36.55,64100.0,21.3242,21.3476,21.3184,21.3418,64100.0
2006-09-07 14:30:00,36.55,36.58,36.51,36.52,50200.0,21.3418,21.3593,21.3184,21.3242,50200.0
2006-09-07 14:35:00,36.52,36.53,36.5,36.5,25500.0,21.3242,21.3301,21.3126,21.3126,25500.0
2006-09-07 14:40:00,36.5,36.53,36.47,36.52,113100.0,21.3126,21.3301,21.295,21.3242,113100.0
2006-09-07 14:45:00,36.52,36.55,36.51,36.54,75000.0,21.3242,21.3418,21.3184,21.3359,75000.0
2006-09-07 14:50:00,36.54,36.6,36.54,36.59,90300.0,21.3359,21.371,21.3359,21.3651,90300.0
2006-09-07 14:55:00,36.58,36.61,36.56,36.6,50700.0,21.3593,21.3768,21.3476,21.371,50700.0
2006-09-07 15:00:00,36.6,36.61,36.54,36.54,65900.0,21.371,21.3768,21.3359,21.3359,65900.0
2006-09-07 15:05:00,36.54,36.57,36.53,36.57,33600.0,21.3359,21.3534,21.3301,21.3534,33600.0
2006-09-07 15:10:00,36.56,36.61,36.55,36.6,46100.0,21.3476,21.3768,21.3418,21.371,46100.0
2006-09-07 15:15:00,36.58,36.6,36.58,36.59,265600.0,21.3593,21.371,21.3593,21.3651,265600.0
2006-09-07 15:20:00,36.59,36.59,36.53,36.55,29300.0,21.3651,21.3651,21.3301,21.3418,29300.0
2006-09-07 15:25:00,36.54,36.6,36.35,36.58,76300.0,21.3359,21.371,21.225,21.3593,76300.0
2006-09-07 15:30:00,36.58,36.6,36.55,36.58,73200.0,21.3593,21.371,21.3418,21.3593,73200.0
2006-09-07 15:35:00,36.58,36.61,36.53,36.53,153400.0,21.3593,21.3768,21.3301,21.3301,153400.0
2006-09-07 15:40:00,36.53,36.55,36.44,36.45,91400.0,21.3301,21.3418,21.2775,21.2834,91400.0
2006-09-07 15:45:00,36.44,36.46,36.4,36.45,84300.0,21.2775,21.2892,21.2542,21.2834,84300.0
2006-09-07 15:50:00,36.46,36.52,36.45,36.52,149600.0,21.2892,21.3242,21.2834,21.3242,149600.0
2006-09-07 15:55:00,36.52,36.57,36.51,36.53,175900.0,21.3242,21.3534,21.3184,21.3301,175900.0
2006-09-08 09:30:00,36.69,36.69,36.59,36.69,104000.0,21.4235,21.4235,21.3651,21.4235,104000.0
2006-09-08 09:35:00,36.69,36.74,36.69,36.72,70600.0,21.4235,21.4527,21.4235,21.441,70600.0
2006-09-08 09:40:00,36.72,36.75,36.7,36.71,31200.0,21.441,21.4585,21.4293,21.4352,31200.0
2006-09-08 09:45:00,36.71,36.76,36.7,36.71,70500.0,21.4352,21.4644,21.4293,21.4352,70500.0
2006-09-08 09:50:00,36.72,36.72,36.66,36.66,34200.0,21.441,21.441,21.406,21.406,34200.0
2006-09-08 09:55:00,36.64,36.64,36.52,36.57,86600.0,21.3943,21.3943,21.3242,21.3534,86600.0
2006-09-08 10:00:00,36.56,36.58,36.49,36.49,50800.0,21.3476,21.3593,21.3067,21.3067,50800.0
2006-09-08 10:05:00,36.5,36.51,36.46,36.47,46500.0,21.3126,21.3184,21.2892,21.295,46500.0
2006-09-08 10:10:00,36.46,36.47,36.35,36.38,64300.0,21.2892,21.295,21.225,21.2425,64300.0
2006-09-08 10:15:00,36.36,36.54,36.36,36.54,83700.0,21.2308,21.3359,21.2308,21.3359,83700.0
2006-09-08 10:20:00,36.54,36.59,36.52,36.57,89000.0,21.3359,21.3651,21.3242,21.3534,89000.0
2006-09-08 10:25:00,36.57,36.62,36.56,36.57,203900.0,21.3534,21.3826,21.3476,21.3534,203900.0
2006-09-08 10:30:00,36.57,36.58,36.54,36.57,71900.0,21.3534,21.3593,21.3359,21.3534,71900.0
2006-09-08 10:35:00,36.57,36.57,36.5,36.5,48100.0,21.3534,21.3534,21.3126,21.3126,48100.0
2006-09-08 10:40:00,36.51,36.51,36.47,36.49,41400.0,21.3184,21.3184,21.295,21.3067,41400.0
2006-09-08 10:45:00,36.48,36.58,36.48,36.57,53400.0,21.3009,21.3593,21.3009,21.3534,53400.0
2006-09-08 10:50:00,36.57,36.57,36.52,36.53,79800.0,21.3534,21.3534,21.3242,21.3301,79800.0
2006-09-08 10:55:00,36.54,36.56,36.52,36.54,58100.0,21.3359,21.3476,21.3242,21.3359,58100.0
2006-09-08 11:00:00,36.55,36.6,36.54,36.6,62400.0,21.3418,21.371,21.3359,21.371,62400.0
2006-09-08 11:05:00,36.6,36.63,36.54,36.57,87400.0,21.371,21.3885,21.3359,21.3534,87400.0
2006-09-08 11:10:00,36.57,36.58,36.53,36.55,57300.0,21.3534,21.3593,21.3301,21.3418,57300.0
2006-09-08 11:15:00,36.54,36.56,36.49,36.52,42100.0,21.3359,21.3476,21.3067,21.3242,42100.0
2006-09-08 11:20:00,36.53,36.55,36.51,36.54,42800.0,21.3301,21.3418,21.3184,21.3359,42800.0
2006-09-08 11:25:00,36.55,36.57,36.54,36.56,32100.0,21.3418,21.3534,21.3359,21.3476,32100.0
2006-09-08 11:30:00,36.56,36.59,36.55,36.58,41000.0,21.3476,21.3651,21.3418,21.3593,41000.0
2006-09-08 11:35:00,36.58,36.59,36.57,36.57,10900.0,21.3593,21.3651,21.3534,21.3534,10900.0
2006-09-08 11:40:00,36.58,36.63,36.57,36.63,19800.0,21.3593,21.3885,21.3534,21.3885,19800.0
2006-09-08 11:45:00,36.64,36.64,36.63,36.63,7900.0,21.3943,21.3943,21.3885,21.3885,7900.0
2006-09-08 11:50:00,36.64,36.66,36.63,36.65,28000.0,21.3943,21.406,21.3885,21.4002,28000.0
2006-09-08 11:55:00,36.66,36.7,36.66,36.66,39700.0,21.406,21.4293,21.406,21.406,39700.0
2006-09-08 12:00:00,36.66,36.67,36.65,36.66,8700.0,21.406,21.4118,21.4002,21.406,8700.0
2006-09-08 12:05:00,36.66,36.71,36.65,36.71,31500.0,21.406,21.4352,21.4002,21.4352,31500.0
2006-09-08 12:10:00,36.71,36.72,36.7,36.71,19000.0,21.4352,21.441,21.4293,21.4352,19000.0
2006-09-08 12:15:00,36.71,36.74,36.71,36.71,18400.0,21.4352,21.4527,21.4352,21.4352,18400.0
2006-09-08 12:20:00,36.71,36.73,36.7,36.7,24000.0,21.4352,21.4469,21.4293,21.4293,24000.0
2006-09-08 12:25:00,36.71,36.72,36.69,36.72,12800.0,21.4352,21.441,21.4235,21.441,12800.0
2006-09-08 12:30:00,36.72,36.79,36.71,36.78,43200.0,21.441,21.4819,21.4352,21.4761,43200.0
2006-09-08 12:35:00,36.78,36.84,36.77,36.84,95300.0,21.4761,21.5111,21.4702,21.5111,95300.0
2006-09-08 12:40:00,36.85,36.85,36.82,36.83,44800.0,21.5169,21.5169,21.4994,21.5053,44800.0
2006-09-08 12:45:00,36.84,36.86,36.84,36.85,35300.0,21.5111,21.5228,21.5111,21.5169,35300.0
2006-09-08 12:50:00,36.86,36.87,36.85,36.87,34900.0,21.5228,21.5286,21.5169,21.5286,34900.0
2006-09-08 12:55:00,36.87,36.9,36.86,36.9,126600.0,21.5286,21.5461,21.5228,21.5461,126600.0
2006-09-08 13:00:00,36.91,37.0,36.9,37.0,330800.0,21.552,21.6045,21.5461,21.6045,330800.0
2006-09-08 13:05:00,37.0,37.02,36.99,37.01,184800.0,21.6045,21.6162,21.5987,21.6104,184800.0
2006-09-08 13:10:00,37.02,37.15,37.0,37.14,277500.0,21.6162,21.6921,21.6045,21.6863,277500.0
2006-09-08 13:15:00,37.15,37.24,37.14,37.24,116000.0,21.6921,21.7447,21.6863,21.7447,116000.0
2006-09-08 13:20:00,37.22,37.27,37.21,37.25,158400.0,21.733,21.7622,21.7271,21.7505,158400.0
2006-09-08 13:25:00,37.25,37.26,37.15,37.15,119500.0,21.7505,21.7563,21.6921,21.6921,119500.0
2006-09-08 13:30:00,37.15,37.16,37.1,37.15,93900.0,21.6921,21.6979,21.6629,21.6921,93900.0
2006-09-08 13:35:00,37.15,37.22,37.14,37.21,144600.0,21.6921,21.733,21.6863,21.7271,144600.0
2006-09-08 13:40:00,37.21,37.26,37.21,37.22,114000.0,21.7271,21.7563,21.7271,21.733,114000.0
2006-09-08 13:45:00,37.21,37.21,37.18,37.18,24400.0,21.7271,21.7271,21.7096,21.7096,24400.0
2006-09-08 13:50:00,37.18,37.18,37.1,37.12,49500.0,21.7096,21.7096,21.6629,21.6746,49500.0
2006-09-08 13:55:00,37.12,37.17,37.11,37.16,76300.0,21.6746,21.7038,21.6687,21.6979,76300.0
2006-09-08 14:00:00,37.16,37.17,37.15,37.17,50100.0,21.6979,21.7038,21.6921,21.7038,50100.0
2006-09-08 14:05:00,37.17,37.17,37.12,37.13,52500.0,21.7038,21.7038,21.6746,21.6804,52500.0
2006-09-08 14:10:00,37.13,37.18,37.13,37.17,106300.0,21.6804,21.7096,21.6804,21.7038,106300.0
2006-09-08 14:15:00,37.17,37.18,37.15,37.15,27600.0,21.7038,21.7096,21.6921,21.6921,27600.0
2006-09-08 14:20:00,37.15,37.16,37.11,37.11,71700.0,21.6921,21.6979,21.6687,21.6687,71700.0
2006-09-08 14:25:00,37.1,37.12,37.09,37.09,64400.0,21.6629,21.6746,21.6571,21.6571,64400.0
2006-09-08 14:30:00,37.09,37.1,37.07,37.07,33600.0,21.6571,21.6629,21.6454,21.6454,33600.0
2006-09-08 14:35:00,37.08,37.08,37.06,37.07,48100.0,21.6512,21.6512,21.6396,21.6454,48100.0
2006-09-08 14:40:00,37.07,37.08,37.05,37.05,74500.0,21.6454,21.6512,21.6337,21.6337,74500.0
2006-09-08 14:45:00,37.05,37.06,37.02,37.03,63800.0,21.6337,21.6396,21.6162,21.622,63800.0
2006-09-08 14:50:00,37.03,37.04,37.01,37.03,88300.0,21.622,21.6279,21.6104,21.622,88300.0
2006-09-08 14:55:00,37.03,37.1,37.03,37.1,313500.0,21.622,21.6629,21.622,21.6629,313500.0
2006-09-08 15:00:00,37.09,37.12,37.09,37.1,98700.0,21.6571,21.6746,21.6571,21.6629,98700.0
2006-09-08 15:05:00,37.11,37.16,37.09,37.16,495800.0,21.6687,21.6979,21.6571,21.6979,495800.0
2006-09-08 15:10:00,37.16,37.24,37.15,37.23,120000.0,21.6979,21.7447,21.6921,21.7388,120000.0
2006-09-08 15:15:00,37.24,37.25,37.23,37.25,164400.0,21.7447,21.7505,21.7388,21.7505,164400.0
2006-09-08 15:20:00,37.24,37.28,37.24,37.26,160300.0,21.7447,21.768,21.7447,21.7563,160300.0
2006-09-08 15:25:00,37.26,37.35,37.26,37.34,191900.0,21.7563,21.8089,21.7563,21.803,191900.0
2006-09-08 15:30:00,37.35,37.44,37.35,37.43,285200.0,21.8089,21.8614,21.8089,21.8556,285200.0
2006-09-08 15:35:00,37.44,37.48,37.43,37.46,330400.0,21.8614,21.8848,21.8556,21.8731,330400.0
2006-09-08 15:40:00,37.46,37.46,37.4,37.41,159700.0,21.8731,21.8731,21.8381,21.8439,159700.0
2006-09-08 15:45:00,37.42,37.47,37.41,37.42,646100.0,21.8498,21.879,21.8439,21.8498,646100.0
2006-09-08 15:50:00,37.43,37.43,37.38,37.4,252900.0,21.8556,21.8556,21.8264,21.8381,252900.0
2006-09-08 15:55:00,37.4,37.51,37.39,37.49,443700.0,21.8381,21.9023,21.8322,21.8906,443700.0
2006-09-11 09:30:00,37.6,37.68,37.56,37.6,316100.0,21.9549,22.0016,21.9315,21.9549,316100.0
2006-09-11 09:35:00,37.61,37.67,37.56,37.6,180300.0,21.9607,21.9957,21.9315,21.9549,180300.0
2006-09-11 09:40:00,37.63,37.67,37.59,37.6,224300.0,21.9724,21.9957,21.949,21.9549,224300.0
2006-09-11 09:45:00,37.6,37.66,37.58,37.64,142600.0,21.9549,21.9899,21.9432,21.9782,142600.0
2006-09-11 09:50:00,37.64,37.7,37.6,37.69,116000.0,21.9782,22.0133,21.9549,22.0074,116000.0
2006-09-11 09:55:00,37.7,37.75,37.59,37.63,344200.0,22.0133,22.0424,21.949,21.9724,344200.0
2006-09-11 10:00:00,37.66,37.66,37.58,37.59,182000.0,21.9899,21.9899,21.9432,21.949,182000.0
2006-09-11 10:05:00,37.58,37.58,37.51,37.55,154900.0,21.9432,21.9432,21.9023,21.9257,154900.0
2006-09-11 10:10:00,37.54,37.6,37.54,37.6,145300.0,21.9198,21.9549,21.9198,21.9549,145300.0
2006-09-11 10:15:00,37.59,37.6,37.55,37.56,93600.0,21.949,21.9549,21.9257,21.9315,93600.0
2006-09-11 10:20:00,37.56,37.57,37.54,37.57,87400.0,21.9315,21.9373,21.9198,21.9373,87400.0
2006-09-11 10:25:00,37.57,37.57,37.55,37.57,109100.0,21.9373,21.9373,21.9257,21.9373,109100.0
2006-09-11 10:30:00,37.57,37.58,37.53,37.53,120500.0,21.9373,21.9432,21.914,21.914,120500.0
2006-09-11 10:35:00,37.51,37.56,37.48,37.53,114500.0,21.9023,21.9315,21.8848,21.914,114500.0
2006-09-11 10:40:00,37.53,37.54,37.38,37.39,119600.0,21.914,21.9198,21.8264,21.8322,119600.0
2006-09-11 10:45:00,37.38,37.41,37.3,37.34,209600.0,21.8264,21.8439,21.7797,21.803,209600.0
2006-09-11 10:50:00,37.36,37.43,37.36,37.4,63000.0,21.8147,21.8556,21.8147,21.8381,63000.0
2006-09-11 10:55:00,37.41,37.42,37.37,37.39,44900.0,21.8439,21.8498,21.8206,21.8322,44900.0
2006-09-11 11:00:00,37.39,37.39,37.34,37.35,52500.0,21.8322,21.8322,21.803,21.8089,52500.0
2006-09-11 11:05:00,37.35,37.35,37.3,37.3,45800.0,21.8089,21.8089,21.7797,21.7797,45800.0
2006-09-11 11:10:00,37.29,37.31,37.26,37.27,136000.0,21.7739,21.7855,21.7563,21.7622,136000.0
2006-09-11 11:15:00,37.26,37.27,37.24,37.25,206000.0,21.7563,21.7622,21.7447,21.7505,206000.0
2006-09-11 11:20:00,37.25,37.28,37.22,37.26,113900.0,21.7505,21.768,21.733,21.7563,113900.0
2006-09-11 11:25:00,37.26,37.32,37.25,37.32,83000.0,21.7563,21.7914,21.7505,21.7914,83000.0
2006-09-11 11:30:00,37.31,37.35,37.31,37.35,43200.0,21.7855,21.8089,21.7855,21.8089,43200.0
2006-09-11 11:35:00,37.34,37.4,37.33,37.37,54900.0,21.803,21.8381,21.7972,21.8206,54900.0
2006-09-11 11:40:00,37.37,37.4,37.37,37.38,52000.0,21.8206,21.8381,21.8206,21.8264,52000.0
2006-09-11 11:45:00,37.37,37.38,37.32,37.34,60000.0,21.8206,21.8264,21.7914,21.803,60000.0
2006-09-11 11:50:00,37.33,37.36,37.3,37.31,34700.0,21.7972,21.8147,21.7797,21.7855,34700.0
2006-09-11 11:55:00,37.3,37.32,37.29,37.29,41500.0,21.7797,21.7914,21.7739,21.7739,41500.0
2006-09-11 12:00:00,37.3,37.34,37.3,37.34,25400.0,21.7797,21.803,21.7797,21.803,25400.0
2006-09-11 12:05:00,37.34,37.37,37.31,37.32,99700.0,21.803,21.8206,21.7855,21.7914,99700.0
2006-09-11 12:10:00,37.32,37.38,37.31,37.37,70800.0,21.7914,21.8264,21.7855,21.8206,70800.0
2006-09-11 12:15:00,37.37,37.4,37.36,37.37,135100.0,21.8206,21.8381,21.8147,21.8206,135100.0
2006-09-11 12:20:00,37.37,37.38,37.36,37.36,39800.0,21.8206,21.8264,21.8147,21.8147,39800.0
2006-09-11 12:25:00,37.36,37.4,37.35,37.35,50300.0,21.8147,21.8381,21.8089,21.8089,50300.0
2006-09-11 12:30:00,37.35,37.38,37.34,37.38,67400.0,21.8089,21.8264,21.803,21.8264,67400.0
2006-09-11 12:35:00,37.38,37.38,37.35,37.35,56100.0,21.8264,21.8264,21.8089,21.8089,56100.0
2006-09-11 12:40:00,37.35,37.36,37.34,37.35,32800.0,21.8089,21.8147,21.803,21.8089,32800.0
2006-09-11 12:45:00,37.35,37.4,37.35,37.39,36300.0,21.8089,21.8381,21.8089,21.8322,36300.0
2006-09-11 12:50:00,37.4,37.4,37.39,37.4,17900.0,21.8381,21.8381,21.8322,21.8381,17900.0
2006-09-11 12:55:00,37.39,37.4,37.38,37.38,30200.0,21.8322,21.8381,21.8264,21.8264,30200.0
2006-09-11 13:00:00,37.38,37.42,37.38,37.4,83700.0,21.8264,21.8498,21.8264,21.8381,83700.0
2006-09-11 13:05:00,37.4,37.41,37.39,37.4,60300.0,21.8381,21.8439,21.8322,21.8381,60300.0
2006-09-11 13:10:00,37.4,37.43,37.39,37.42,85900.0,21.8381,21.8556,21.8322,21.8498,85900.0
2006-09-11 13:15:00,37.42,37.5,37.42,37.5,97700.0,21.8498,21.8965,21.8498,21.8965,97700.0
2006-09-11 13:20:00,37.5,37.51,37.46,37.49,94900.0,21.8965,21.9023,21.8731,21.8906,94900.0
2006-09-11 13:25:00,37.5,37.5,37.47,37.48,38400.0,21.8965,21.8965,21.879,21.8848,38400.0
2006-09-11 13:30:00,37.48,37.49,37.46,37.48,134000.0,21.8848,21.8906,21.8731,21.8848,134000.0
2006-09-11 13:35:00,37.48,37.53,37.47,37.49,113600.0,21.8848,21.914,21.879,21.8906,113600.0
2006-09-11 13:40:00,37.5,37.52,37.49,37.5,99700.0,21.8965,21.9081,21.8906,21.8965,99700.0
2006-09-11 13:45:00,37.51,37.51,37.49,37.5,108000.0,21.9023,21.9023,21.8906,21.8965,108000.0
2006-09-11 13:50:00,37.5,37.5,37.46,37.46,90200.0,21.8965,21.8965,21.8731,21.8731,90200.0
2006-09-11 13:55:00,37.46,37.5,37.46,37.48,31700.0,21.8731,21.8965,21.8731,21.8848,31700.0
2006-09-11 14:00:00,37.48,37.5,37.45,37.46,100000.0,21.8848,21.8965,21.8673,21.8731,100000.0
2006-09-11 14:05:00,37.46,37.51,37.45,37.5,116300.0,21.8731,21.9023,21.8673,21.8965,116300.0
2006-09-11 14:10:00,37.51,37.52,37.49,37.5,81400.0,21.9023,21.9081,21.8906,21.8965,81400.0
2006-09-11 14:15:00,37.5,37.51,37.48,37.49,53800.0,21.8965,21.9023,21.8848,21.8906,53800.0
2006-09-11 14:20:00,37.49,37.51,37.49,37.49,126300.0,21.8906,21.9023,21.8906,21.8906,126300.0
2006-09-11 14:25:00,37.48,37.48,37.42,37.45,44600.0,21.8848,21.8848,21.8498,21.8673,44600.0
2006-09-11 14:30:00,37.46,37.47,37.43,37.43,45300.0,21.8731,21.879,21.8556,21.8556,45300.0
2006-09-11 14:35:00,37.43,37.49,37.43,37.46,60000.0,21.8556,21.8906,21.8556,21.8731,60000.0
2006-09-11 14:40:00,37.46,37.47,37.43,37.44,64800.0,21.8731,21.879,21.8556,21.8614,64800.0
2006-09-11 14:45:00,37.45,37.47,37.43,37.46,61900.0,21.8673,21.879,21.8556,21.8731,61900.0
2006-09-11 14:50:00,37.46,37.49,37.42,37.44,84400.0,21.8731,21.8906,21.8498,21.8614,84400.0
2006-09-11 14:55:00,37.44,37.46,37.44,37.45,144300.0,21.8614,21.8731,21.8614,21.8673,144300.0
2006-09-11 15:00:00,37.44,37.45,37.4,37.42,66600.0,21.8614,21.8673,21.8381,21.8498,66600.0
2006-09-11 15:05:00,37.41,37.43,37.33,37.33,143700.0,21.8439,21.8556,21.7972,21.7972,143700.0
2006-09-11 15:10:00,37.34,37.35,37.3,37.32,109500.0,21.803,21.8089,21.7797,21.7914,109500.0
2006-09-11 15:15:00,37.32,37.33,37.29,37.29,359200.0,21.7914,21.7972,21.7739,21.7739,359200.0
2006-09-11 15:20:00,37.29,37.3,37.24,37.26,67500.0,21.7739,21.7797,21.7447,21.7563,67500.0
2006-09-11 15:25:00,37.26,37.28,37.25,37.25,50700.0,21.7563,21.768,21.7505,21.7505,50700.0
2006-09-11 15:30:00,37.26,37.28,37.24,37.27,109300.0,21.7563,21.768,21.7447,21.7622,109300.0
2006-09-11 15:35:00,37.27,37.27,37.24,37.26,282100.0,21.7622,21.7622,21.7447,21.7563,282100.0
2006-09-11 15:40:00,37.26,37.26,37.22,37.22,91000.0,21.7563,21.7563,21.733,21.733,91000.0
2006-09-11 15:45:00,37.23,37.23,37.16,37.16,148500.0,21.7388,21.7388,21.6979,21.6979,148500.0
2006-09-11 15:50:00,37.16,37.18,37.14,37.17,209800.0,21.6979,21.7096,21.6863,21.7038,209800.0
2006-09-11 15:55:00,37.17,37.17,37.11,37.12,394900.0,21.7038,21.7038,21.6687,21.6746,394900.0
2006-09-12 09:30:00,37.4,37.46,37.35,37.45,437600.0,21.8381,21.8731,21.8089,21.8673,437600.0
2006-09-12 09:35:00,37.45,37.46,37.38,37.43,400400.0,21.8673,21.8731,21.8264,21.8556,400400.0
2006-09-12 09:40:00,37.44,37.47,37.42,37.46,196300.0,21.8614,21.879,21.8498,21.8731,196300.0
2006-09-12 09:45:00,37.47,37.6,37.46,37.57,215100.0,21.879,21.9549,21.8731,21.9373,215100.0
2006-09-12 09:50:00,37.57,37.64,37.54,37.62,381200.0,21.9373,21.9782,21.9198,21.9665,381200.0
2006-09-12 09:55:00,37.62,37.75,37.62,37.75,396400.0,21.9665,22.0424,21.9665,22.0424,396400.0
2006-09-12 10:00:00,37.75,37.85,37.6,37.8,468100.0,22.0424,22.1008,21.9549,22.0716,468100.0
2006-09-12 10:05:00,37.8,37.8,37.73,37.78,164500.0,22.0716,22.0716,22.0308,22.06,164500.0
2006-09-12 10:10:00,37.77,37.94,37.77,37.87,413600.0,22.0541,22.1534,22.0541,22.1125,413600.0
2006-09-12 10:15:00,37.89,37.9,37.7,37.81,372000.0,22.1242,22.13,22.0133,22.0775,372000.0
2006-09-12 10:20:00,37.81,37.98,37.8,37.97,285800.0,22.0775,22.1767,22.0716,22.1709,285800.0
2006-09-12 10:25:00,37.97,38.07,37.93,38.03,670700.0,22.1709,22.2293,22.1476,22.2059,670700.0
2006-09-12 10:30:00,38.03,38.09,38.0,38.05,296700.0,22.2059,22.241,22.1884,22.2176,296700.0
2006-09-12 10:35:00,38.05,38.06,37.95,37.99,248400.0,22.2176,22.2235,22.1592,22.1826,248400.0
2006-09-12 10:40:00,37.99,37.99,37.89,37.89,120700.0,22.1826,22.1826,22.1242,22.1242,120700.0
2006-09-12 10:45:00,37.89,37.93,37.8,37.9,267100.0,22.1242,22.1476,22.0716,22.13,267100.0
2006-09-12 10:50:00,37.89,38.02,37.89,38.0,402000.0,22.1242,22.2001,22.1242,22.1884,402000.0
2006-09-12 10:55:00,38.0,38.0,37.98,37.98,206900.0,22.1884,22.1884,22.1767,22.1767,206900.0
2006-09-12 11:00:00,37.99,38.0,37.95,38.0,131500.0,22.1826,22.1884,22.1592,22.1884,131500.0
2006-09-12 11:05:00,38.0,38.05,37.99,38.0,347300.0,22.1884,22.2176,22.1826,22.1884,347300.0
2006-09-12 11:10:00,38.0,38.0,37.97,37.99,229900.0,22.1884,22.1884,22.1709,22.1826,229900.0
2006-09-12 11:15:00,37.99,38.03,37.98,38.02,57100.0,22.1826,22.2059,22.1767,22.2001,57100.0
2006-09-12 11:20:00,38.03,38.04,37.98,37.99,204200.0,22.2059,22.2118,22.1767,22.1826,204200.0
2006-09-12 11:25:00,38.0,38.01,37.98,38.01,259500.0,22.1884,22.1943,22.1767,22.1943,259500.0
2006-09-12 11:30:00,38.01,38.06,38.0,38.01,96000.0,22.1943,22.2235,22.1884,22.1943,96000.0
2006-09-12 11:35:00,38.02,38.05,38.01,38.03,76700.0,22.2001,22.2176,22.1943,22.2059,76700.0
2006-09-12 11:40:00,38.04,38.04,37.97,37.99,153100.0,22.2118,22.2118,22.1709,22.1826,153100.0
2006-09-12 11:45:00,37.99,38.0,37.98,37.99,57100.0,22.1826,22.1884,22.1767,22.1826,57100.0
2006-09-12 11:50:00,37.99,37.99,37.91,37.92,69800.0,22.1826,22.1826,22.1359,22.1417,69800.0
2006-09-12 11:55:00,37.91,37.98,37.89,37.97,48800.0,22.1359,22.1767,22.1242,22.1709,48800.0
2006-09-12 12:00:00,37.97,37.99,37.96,37.96,87900.0,22.1709,22.1826,22.1651,22.1651,87900.0
2006-09-12 12:05:00,37.96,37.97,37.93,37.95,49800.0,22.1651,22.1709,22.1476,22.1592,49800.0
2006-09-12 12:10:00,37.95,37.97,37.94,37.95,50700.0,22.1592,22.1709,22.1534,22.1592,50700.0
2006-09-12 12:15:00,37.95,37.99,37.95,37.98,113900.0,22.1592,22.1826,22.1592,22.1767,113900.0
2006-09-12 12:20:00,37.98,37.99,37.95,37.98,101400.0,22.1767,22.1826,22.1592,22.1767,101400.0
2006-09-12 12:25:00,37.99,38.0,37.98,37.98,187800.0,22.1826,22.1884,22.1767,22.1767,187800.0
2006-09-12 12:30:00,37.99,37.99,37.95,37.97,42400.0,22.1826,22.1826,22.1592,22.1709,42400.0
2006-09-12 12:35:00,37.97,37.99,37.92,37.97,66000.0,22.1709,22.1826,22.1417,22.1709,66000.0
2006-09-12 12:40:00,37.97,37.98,37.94,37.95,44500.0,22.1709,22.1767,22.1534,22.1592,44500.0
2006-09-12 12:45:00,37.96,37.98,37.94,37.95,129200.0,22.1651,22.1767,22.1534,22.1592,129200.0
2006-09-12 12:50:00,37.95,37.98,37.94,37.97,136100.0,22.1592,22.1767,22.1534,22.1709,136100.0
2006-09-12 12:55:00,37.97,37.98,37.96,37.98,131300.0,22.1709,22.1767,22.1651,22.1767,131300.0
2006-09-12 13:00:00,37.97,37.99,37.96,37.99,331700.0,22.1709,22.1826,22.1651,22.1826,331700.0
2006-09-12 13:05:00,37.99,37.99,37.97,37.99,323500.0,22.1826,22.1826,22.1709,22.1826,323500.0
2006-09-12 13:10:00,38.0,38.0,37.96,37.97,508700.0,22.1884,22.1884,22.1651,22.1709,508700.0
2006-09-12 13:15:00,37.97,37.97,37.95,37.96,59600.0,22.1709,22.1709,22.1592,22.1651,59600.0
2006-09-12 13:20:00,37.95,37.96,37.94,37.95,136700.0,22.1592,22.1651,22.1534,22.1592,136700.0
2006-09-12 13:25:00,37.95,37.95,37.91,37.91,178500.0,22.1592,22.1592,22.1359,22.1359,178500.0
2006-09-12 13:30:00,37.91,37.98,37.9,37.98,163000.0,22.1359,22.1767,22.13,22.1767,163000.0
2006-09-12 13:35:00,37.99,38.0,37.95,37.95,80600.0,22.1826,22.1884,22.1592,22.1592,80600.0
2006-09-12 13:40:00,37.96,37.98,37.95,37.98,175500.0,22.1651,22.1767,22.1592,22.1767,175500.0
2006-09-12 13:45:00,37.98,38.0,37.98,37.99,162000.0,22.1767,22.1884,22.1767,22.1826,162000.0
2006-09-12 13:50:00,38.0,38.0,37.99,38.0,72500.0,22.1884,22.1884,22.1826,22.1884,72500.0
2006-09-12 13:55:00,38.0,38.02,37.99,38.01,321200.0,22.1884,22.2001,22.1826,22.1943,321200.0
2006-09-12 14:00:00,38.0,38.01,37.98,38.0,163600.0,22.1884,22.1943,22.1767,22.1884,163600.0
2006-09-12 14:05:00,37.99,38.01,37.96,37.99,175800.0,22.1826,22.1943,22.1651,22.1826,175800.0
2006-09-12 14:10:00,38.0,38.0,37.99,38.0,15400.0,22.1884,22.1884,22.1826,22.1884,15400.0
2006-09-12 14:15:00,37.99,38.0,37.99,38.0,72200.0,22.1826,22.1884,22.1826,22.1884,72200.0
2006-09-12 14:20:00,38.0,38.04,37.99,38.04,137400.0,22.1884,22.2118,22.1826,22.2118,137400.0
2006-09-12 14:25:00,38.05,38.06,38.02,38.02,63200.0,22.2176,22.2235,22.2001,22.2001,63200.0
2006-09-12 14:30:00,38.02,38.04,37.99,38.0,175400.0,22.2001,22.2118,22.1826,22.1884,175400.0
2006-09-12 14:35:00,38.0,38.13,37.99,38.13,163400.0,22.1884,22.2643,22.1826,22.2643,163400.0
2006-09-12 14:40:00,38.13,38.17,38.01,38.02,104600.0,22.2643,22.2877,22.1943,22.2001,104600.0
2006-09-12 14:45:00,38.02,38.13,38.01,38.1,61400.0,22.2001,22.2643,22.1943,22.2468,61400.0
2006-09-12 14:50:00,38.11,38.12,38.07,38.11,72300.0,22.2527,22.2585,22.2293,22.2527,72300.0
2006-09-12 14:55:00,38.11,38.12,38.09,38.09,118100.0,22.2527,22.2585,22.241,22.241,118100.0
2006-09-12 15:00:00,38.09,38.1,38.07,38.09,121800.0,22.241,22.2468,22.2293,22.241,121800.0
2006-09-12 15:05:00,38.09,38.1,38.08,38.1,111900.0,22.241,22.2468,22.2351,22.2468,111900.0
2006-09-12 15:10:00,38.1,38.1,38.08,38.09,191700.0,22.2468,22.2468,22.2351,22.241,191700.0
2006-09-12 15:15:00,38.09,38.09,38.08,38.08,104000.0,22.241,22.241,22.2351,22.2351,104000.0
2006-09-12 15:20:00,38.09,38.12,38.09,38.1,79800.0,22.241,22.2585,22.241,22.2468,79800.0
2006-09-12 15:25:00,38.09,38.19,38.09,38.19,145400.0,22.241,22.2994,22.241,22.2994,145400.0
2006-09-12 15:30:00,38.19,38.24,38.14,38.15,253500.0,22.2994,22.3286,22.2702,22.276,253500.0
2006-09-12 15:35:00,38.15,38.2,38.15,38.17,181300.0,22.276,22.3052,22.276,22.2877,181300.0
2006-09-12 15:40:00,38.17,38.2,38.16,38.17,260100.0,22.2877,22.3052,22.2818,22.2877,260100.0
2006-09-12 15:45:00,38.16,38.19,38.16,38.18,314200.0,22.2818,22.2994,22.2818,22.2935,314200.0
2006-09-12 15:50:00,38.19,38.29,38.16,38.24,395900.0,22.2994,22.3578,22.2818,22.3286,395900.0
2006-09-12 15:55:00,38.23,38.24,38.19,38.19,380300.0,22.3227,22.3286,22.2994,22.2994,380300.0
2006-09-13 09:30:00,37.8,38.02,37.8,37.97,437800.0,22.0716,22.2001,22.0716,22.1709,437800.0
2006-09-13 09:35:00,37.97,38.09,37.97,38.06,173900.0,22.1709,22.241,22.1709,22.2235,173900.0
2006-09-13 09:40:00,38.07,38.07,37.97,38.05,313300.0,22.2293,22.2293,22.1709,22.2176,313300.0
2006-09-13 09:45:00,38.06,38.09,38.0,38.04,223000.0,22.2235,22.241,22.1884,22.2118,223000.0
2006-09-13 09:50:00,38.05,38.08,38.01,38.03,112000.0,22.2176,22.2351,22.1943,22.2059,112000.0
2006-09-13 09:55:00,38.04,38.09,38.03,38.08,86900.0,22.2118,22.241,22.2059,22.2351,86900.0
2006-09-13 10:00:00,38.07,38.08,38.05,38.06,261600.0,22.2293,22.2351,22.2176,22.2235,261600.0
2006-09-13 10:05:00,38.06,38.06,37.98,38.0,285300.0,22.2235,22.2235,22.1767,22.1884,285300.0
2006-09-13 10:10:00,38.0,38.02,37.97,37.99,105400.0,22.1884,22.2001,22.1709,22.1826,105400.0
2006-09-13 10:15:00,37.99,38.01,37.98,38.0,376900.0,22.1826,22.1943,22.1767,22.1884,376900.0
2006-09-13 10:20:00,38.0,38.04,37.99,38.04,151200.0,22.1884,22.2118,22.1826,22.2118,151200.0
2006-09-13 10:25:00,38.03,38.07,38.02,38.04,797500.0,22.2059,22.2293,22.2001,22.2118,797500.0
2006-09-13 10:30:00,38.04,38.09,38.03,38.04,176600.0,22.2118,22.241,22.2059,22.2118,176600.0
2006-09-13 10:35:00,38.03,38.04,38.02,38.03,102300.0,22.2059,22.2118,22.2001,22.2059,102300.0
2006-09-13 10:40:00,38.03,38.04,38.01,38.01,156000.0,22.2059,22.2118,22.1943,22.1943,156000.0
2006-09-13 10:45:00,38.0,38.01,37.97,38.0,179400.0,22.1884,22.1943,22.1709,22.1884,179400.0
2006-09-13 10:50:00,38.0,38.0,37.97,37.99,238700.0,22.1884,22.1884,22.1709,22.1826,238700.0
2006-09-13 10:55:00,38.0,38.0,37.98,37.98,117800.0,22.1884,22.1884,22.1767,22.1767,117800.0
2006-09-13 11:00:00,37.98,38.0,37.98,37.99,55300.0,22.1767,22.1884,22.1767,22.1826,55300.0
2006-09-13 11:05:00,37.98,38.0,37.97,37.99,81400.0,22.1767,22.1884,22.1709,22.1826,81400.0
2006-09-13 11:10:00,37.99,38.0,37.97,37.98,69000.0,22.1826,22.1884,22.1709,22.1767,69000.0
2006-09-13 11:15:00,37.98,37.99,37.97,37.98,32400.0,22.1767,22.1826,22.1709,22.1767,32400.0
2006-09-13 11:20:00,37.98,37.99,37.98,37.99,27500.0,22.1767,22.1826,22.1767,22.1826,27500.0
2006-09-13 11:25:00,37.98,37.99,37.9,37.91,224200.0,22.1767,22.1826,22.13,22.1359,224200.0
2006-09-13 11:30:00,37.91,37.98,37.91,37.95,61400.0,22.1359,22.1767,22.1359,22.1592,61400.0
2006-09-13 11:35:00,37.96,37.97,37.94,37.96,55300.0,22.1651,22.1709,22.1534,22.1651,55300.0
2006-09-13 11:40:00,37.96,37.96,37.93,37.95,88300.0,22.1651,22.1651,22.1476,22.1592,88300.0
2006-09-13 11:45:00,37.95,37.96,37.93,37.94,142300.0,22.1592,22.1651,22.1476,22.1534,142300.0
2006-09-13 11:50:00,37.94,37.95,37.94,37.94,36300.0,22.1534,22.1592,22.1534,22.1534,36300.0
2006-09-13 11:55:00,37.95,37.95,37.94,37.94,53000.0,22.1592,22.1592,22.1534,22.1534,53000.0
2006-09-13 12:00:00,37.94,37.95,37.94,37.95,44000.0,22.1534,22.1592,22.1534,22.1592,44000.0
2006-09-13 12:05:00,37.95,37.95,37.94,37.95,95000.0,22.1592,22.1592,22.1534,22.1592,95000.0
2006-09-13 12:10:00,37.94,37.95,37.94,37.95,30600.0,22.1534,22.1592,22.1534,22.1592,30600.0
2006-09-13 12:15:00,37.95,37.95,37.94,37.95,154800.0,22.1592,22.1592,22.1534,22.1592,154800.0
2006-09-13 12:20:00,37.94,37.95,37.93,37.93,47700.0,22.1534,22.1592,22.1476,22.1476,47700.0
2006-09-13 12:25:00,37.94,37.95,37.93,37.93,32000.0,22.1534,22.1592,22.1476,22.1476,32000.0
2006-09-13 12:30:00,37.94,37.95,37.93,37.94,56300.0,22.1534,22.1592,22.1476,22.1534,56300.0
2006-09-13 12:35:00,37.95,37.95,37.93,37.94,63800.0,22.1592,22.1592,22.1476,22.1534,63800.0
2006-09-13 12:40:00,37.94,37.95,37.88,37.89,51500.0,22.1534,22.1592,22.1184,22.1242,51500.0
2006-09-13 12:45:00,37.89,37.9,37.84,37.85,61900.0,22.1242,22.13,22.095,22.1008,61900.0
2006-09-13 12:50:00,37.85,37.89,37.84,37.84,46000.0,22.1008,22.1242,22.095,22.095,46000.0
2006-09-13 12:55:00,37.84,37.85,37.81,37.83,159200.0,22.095,22.1008,22.0775,22.0892,159200.0
2006-09-13 13:00:00,37.84,37.87,37.83,37.85,254300.0,22.095,22.1125,22.0892,22.1008,254300.0
2006-09-13 13:05:00,37.86,37.95,37.86,37.93,48300.0,22.1067,22.1592,22.1067,22.1476,48300.0
2006-09-13 13:10:00,37.93,37.98,37.93,37.96,65900.0,22.1476,22.1767,22.1476,22.1651,65900.0
2006-09-13 13:15:00,37.96,37.98,37.95,37.95,48200.0,22.1651,22.1767,22.1592,22.1592,48200.0
2006-09-13 13:20:00,37.95,37.95,37.92,37.94,72200.0,22.1592,22.1592,22.1417,22.1534,72200.0
2006-09-13 13:25:00,37.94,37.95,37.92,37.93,36500.0,22.1534,22.1592,22.1417,22.1476,36500.0
2006-09-13 13:30:00,37.93,37.96,37.93,37.96,48100.0,22.1476,22.1651,22.1476,22.1651,48100.0
2006-09-13 13:35:00,37.95,37.98,37.94,37.95,41800.0,22.1592,22.1767,22.1534,22.1592,41800.0
2006-09-13 13:40:00,37.96,37.96,37.94,37.94,63900.0,22.1651,22.1651,22.1534,22.1534,63900.0
2006-09-13 13:45:00,37.94,37.96,37.93,37.95,64600.0,22.1534,22.1651,22.1476,22.1592,64600.0
2006-09-13 13:50:00,37.94,37.96,37.94,37.95,53400.0,22.1534,22.1651,22.1534,22.1592,53400.0
2006-09-13 13:55:00,37.94,37.95,37.93,37.94,1025600.0,22.1534,22.1592,22.1476,22.1534,1025600.0
2006-09-13 14:00:00,37.94,37.95,37.94,37.95,86200.0,22.1534,22.1592,22.1534,22.1592,86200.0
2006-09-13 14:05:00,37.94,37.95,37.89,37.89,143300.0,22.1534,22.1592,22.1242,22.1242,143300.0
2006-09-13 14:10:00,37.9,37.91,37.88,37.91,44800.0,22.13,22.1359,22.1184,22.1359,44800.0
2006-09-13 14:15:00,37.91,37.94,37.9,37.93,87800.0,22.1359,22.1534,22.13,22.1476,87800.0
2006-09-13 14:20:00,37.92,37.92,37.89,37.91,69400.0,22.1417,22.1417,22.1242,22.1359,69400.0
2006-09-13 14:25:00,37.91,37.91,37.89,37.89,120100.0,22.1359,22.1359,22.1242,22.1242,120100.0
2006-09-13 14:30:00,37.89,37.9,37.89,37.9,134500.0,22.1242,22.13,22.1242,22.13,134500.0
2006-09-13 14:35:00,37.9,37.9,37.89,37.89,55700.0,22.13,22.13,22.1242,22.1242,55700.0
2006-09-13 14:40:00,37.89,37.9,37.89,37.89,109900.0,22.1242,22.13,22.1242,22.1242,109900.0
2006-09-13 14:45:00,37.89,37.9,37.89,37.9,87300.0,22.1242,22.13,22.1242,22.13,87300.0
2006-09-13 14:50:00,37.9,37.9,37.89,37.9,60700.0,22.13,22.13,22.1242,22.13,60700.0
2006-09-13 14:55:00,37.9,37.9,37.88,37.89,105600.0,22.13,22.13,22.1184,22.1242,105600.0
2006-09-13 15:00:00,37.9,37.9,37.88,37.89,45500.0,22.13,22.13,22.1184,22.1242,45500.0
2006-09-13 15:05:00,37.89,37.89,37.87,37.87,48400.0,22.1242,22.1242,22.1125,22.1125,48400.0
2006-09-13 15:10:00,37.86,37.89,37.85,37.89,88600.0,22.1067,22.1242,22.1008,22.1242,88600.0
2006-09-13 15:15:00,37.89,37.89,37.83,37.84,45800.0,22.1242,22.1242,22.0892,22.095,45800.0
2006-09-13 15:20:00,37.84,37.85,37.8,37.83,105400.0,22.095,22.1008,22.0716,22.0892,105400.0
2006-09-13 15:25:00,37.84,37.84,37.8,37.84,65800.0,22.095,22.095,22.0716,22.095,65800.0
2006-09-13 15:30:00,37.84,37.85,37.83,37.84,59100.0,22.095,22.1008,22.0892,22.095,59100.0
2006-09-13 15:35:00,37.85,37.85,37.83,37.85,199400.0,22.1008,22.1008,22.0892,22.1008,199400.0
2006-09-13 15:40:00,37.85,37.89,37.82,37.87,149800.0,22.1008,22.1242,22.0833,22.1125,149800.0
2006-09-13 15:45:00,37.87,37.88,37.85,37.85,183700.0,22.1125,22.1184,22.1008,22.1008,183700.0
2006-09-13 15:50:00,37.86,37.86,37.83,37.85,254900.0,22.1067,22.1067,22.0892,22.1008,254900.0
2006-09-13 15:55:00,37.85,37.85,37.83,37.83,232400.0,22.1008,22.1008,22.0892,22.0892,232400.0
2006-09-14 09:30:00,37.65,37.83,37.6,37.75,183400.0,21.9841,22.0892,21.9549,22.0424,183400.0
2006-09-14 09:35:00,37.75,37.76,37.55,37.57,95300.0,22.0424,22.0483,21.9257,21.9373,95300.0
2006-09-14 09:40:00,37.57,37.66,37.56,37.63,88700.0,21.9373,21.9899,21.9315,21.9724,88700.0
2006-09-14 09:45:00,37.63,37.79,37.63,37.76,64100.0,21.9724,22.0658,21.9724,22.0483,64100.0
2006-09-14 09:50:00,37.76,37.76,37.59,37.7,109900.0,22.0483,22.0483,21.949,22.0133,109900.0
2006-09-14 09:55:00,37.7,37.75,37.67,37.68,54700.0,22.0133,22.0424,21.9957,22.0016,54700.0
2006-09-14 10:00:00,37.68,37.74,37.62,37.62,57000.0,22.0016,22.0366,21.9665,21.9665,57000.0
2006-09-14 10:05:00,37.61,37.73,37.6,37.72,44400.0,21.9607,22.0308,21.9549,22.0249,44400.0
2006-09-14 10:10:00,37.71,37.81,37.71,37.79,47900.0,22.0191,22.0775,22.0191,22.0658,47900.0
2006-09-14 10:15:00,37.79,37.8,37.68,37.69,60400.0,22.0658,22.0716,22.0016,22.0074,60400.0
2006-09-14 10:20:00,37.69,37.71,37.62,37.64,89900.0,22.0074,22.0191,21.9665,21.9782,89900.0
2006-09-14 10:25:00,37.62,37.64,37.6,37.63,48700.0,21.9665,21.9782,21.9549,21.9724,48700.0
2006-09-14 10:30:00,37.63,37.69,37.63,37.69,79200.0,21.9724,22.0074,21.9724,22.0074,79200.0
2006-09-14 10:35:00,37.68,37.7,37.65,37.66,99500.0,22.0016,22.0133,21.9841,21.9899,99500.0
2006-09-14 10:40:00,37.66,37.69,37.64,37.64,41200.0,21.9899,22.0074,21.9782,21.9782,41200.0
2006-09-14 10:45:00,37.64,37.65,37.61,37.61,60200.0,21.9782,21.9841,21.9607,21.9607,60200.0
2006-09-14 10:50:00,37.61,37.64,37.58,37.63,87100.0,21.9607,21.9782,21.9432,21.9724,87100.0
2006-09-14 10:55:00,37.62,37.65,37.61,37.64,55500.0,21.9665,21.9841,21.9607,21.9782,55500.0
2006-09-14 11:00:00,37.64,37.64,37.61,37.61,44200.0,21.9782,21.9782,21.9607,21.9607,44200.0
2006-09-14 11:05:00,37.62,37.64,37.6,37.62,71300.0,21.9665,21.9782,21.9549,21.9665,71300.0
2006-09-14 11:10:00,37.62,37.65,37.6,37.63,78500.0,21.9665,21.9841,21.9549,21.9724,78500.0
2006-09-14 11:15:00,37.63,37.69,37.63,37.66,64700.0,21.9724,22.0074,21.9724,21.9899,64700.0
2006-09-14 11:20:00,37.66,37.66,37.64,37.65,31700.0,21.9899,21.9899,21.9782,21.9841,31700.0
2006-09-14 11:25:00,37.66,37.69,37.64,37.66,73400.0,21.9899,22.0074,21.9782,21.9899,73400.0
2006-09-14 11:30:00,37.66,37.68,37.59,37.61,86100.0,21.9899,22.0016,21.949,21.9607,86100.0
2006-09-14 11:35:00,37.61,37.61,37.59,37.6,75000.0,21.9607,21.9607,21.949,21.9549,75000.0
2006-09-14 11:40:00,37.6,37.64,37.59,37.64,44600.0,21.9549,21.9782,21.949,21.9782,44600.0
2006-09-14 11:45:00,37.64,37.64,37.6,37.62,43100.0,21.9782,21.9782,21.9549,21.9665,43100.0
2006-09-14 11:50:00,37.64,37.65,37.62,37.65,37600.0,21.9782,21.9841,21.9665,21.9841,37600.0
2006-09-14 11:55:00,37.65,37.67,37.64,37.65,72600.0,21.9841,21.9957,21.9782,21.9841,72600.0
2006-09-14 12:00:00,37.65,37.67,37.63,37.66,46000.0,21.9841,21.9957,21.9724,21.9899,46000.0
2006-09-14 12:05:00,37.66,37.67,37.64,37.65,55200.0,21.9899,21.9957,21.9782,21.9841,55200.0
2006-09-14 12:10:00,37.65,37.68,37.64,37.68,144400.0,21.9841,22.0016,21.9782,22.0016,144400.0
2006-09-14 12:15:00,37.68,37.69,37.65,37.65,31500.0,22.0016,22.0074,21.9841,21.9841,31500.0
2006-09-14 12:20:00,37.66,37.68,37.63,37.63,41200.0,21.9899,22.0016,21.9724,21.9724,41200.0
2006-09-14 12:25:00,37.64,37.66,37.63,37.65,27200.0,21.9782,21.9899,21.9724,21.9841,27200.0
2006-09-14 12:30:00,37.65,37.65,37.63,37.63,173200.0,21.9841,21.9841,21.9724,21.9724,173200.0
2006-09-14 12:35:00,37.64,37.64,37.61,37.61,40500.0,21.9782,21.9782,21.9607,21.9607,40500.0
2006-09-14 12:40:00,37.61,37.61,37.56,37.57,65800.0,21.9607,21.9607,21.9315,21.9373,65800.0
2006-09-14 12:45:00,37.57,37.6,37.56,37.58,80500.0,21.9373,21.9549,21.9315,21.9432,80500.0
2006-09-14 12:50:00,37.58,37.58,37.52,37.54,84100.0,21.9432,21.9432,21.9081,21.9198,84100.0
2006-09-14 12:55:00,37.54,37.55,37.53,37.55,56100.0,21.9198,21.9257,21.914,21.9257,56100.0
2006-09-14 13:00:00,37.54,37.55,37.52,37.53,48000.0,21.9198,21.9257,21.9081,21.914,48000.0
2006-09-14 13:05:00,37.53,37.57,37.52,37.56,62900.0,21.914,21.9373,21.9081,21.9315,62900.0
2006-09-14 13:10:00,37.56,37.57,37.55,37.57,29700.0,21.9315,21.9373,21.9257,21.9373,29700.0
2006-09-14 13:15:00,37.57,37.58,37.54,37.55,43400.0,21.9373,21.9432,21.9198,21.9257,43400.0
2006-09-14 13:20:00,37.55,37.57,37.55,37.57,49800.0,21.9257,21.9373,21.9257,21.9373,49800.0
2006-09-14 13:25:00,37.57,37.57,37.54,37.55,38900.0,21.9373,21.9373,21.9198,21.9257,38900.0
2006-09-14 13:30:00,37.55,37.57,37.54,37.57,45800.0,21.9257,21.9373,21.9198,21.9373,45800.0
2006-09-14 13:35:00,37.56,37.61,37.56,37.58,77200.0,21.9315,21.9607,21.9315,21.9432,77200.0
2006-09-14 13:40:00,37.58,37.59,37.56,37.59,47100.0,21.9432,21.949,21.9315,21.949,47100.0
2006-09-14 13:45:00,37.59,37.6,37.58,37.59,45900.0,21.949,21.9549,21.9432,21.949,45900.0
2006-09-14 13:50:00,37.59,37.6,37.57,37.57,57300.0,21.949,21.9549,21.9373,21.9373,57300.0
2006-09-14 13:55:00,37.57,37.57,37.53,37.54,88200.0,21.9373,21.9373,21.914,21.9198,88200.0
2006-09-14 14:00:00,37.54,37.55,37.48,37.49,94700.0,21.9198,21.9257,21.8848,21.8906,94700.0
2006-09-14 14:05:00,37.48,37.49,37.48,37.48,94800.0,21.8848,21.8906,21.8848,21.8848,94800.0
2006-09-14 14:10:00,37.48,37.48,37.42,37.42,151100.0,21.8848,21.8848,21.8498,21.8498,151100.0
2006-09-14 14:15:00,37.42,37.43,37.42,37.42,55300.0,21.8498,21.8556,21.8498,21.8498,55300.0
2006-09-14 14:20:00,37.43,37.43,37.41,37.42,226900.0,21.8556,21.8556,21.8439,21.8498,226900.0
2006-09-14 14:25:00,37.42,37.42,37.4,37.42,51800.0,21.8498,21.8498,21.8381,21.8498,51800.0
2006-09-14 14:30:00,37.42,37.44,37.37,37.38,235200.0,21.8498,21.8614,21.8206,21.8264,235200.0
2006-09-14 14:35:00,37.37,37.39,37.37,37.37,85500.0,21.8206,21.8322,21.8206,21.8206,85500.0
2006-09-14 14:40:00,37.37,37.37,37.32,37.33,80000.0,21.8206,21.8206,21.7914,21.7972,80000.0
2006-09-14 14:45:00,37.33,37.33,37.32,37.32,69400.0,21.7972,21.7972,21.7914,21.7914,69400.0
2006-09-14 14:50:00,37.31,37.32,37.29,37.3,312900.0,21.7855,21.7914,21.7739,21.7797,312900.0
2006-09-14 14:55:00,37.3,37.3,37.25,37.26,101100.0,21.7797,21.7797,21.7505,21.7563,101100.0
2006-09-14 15:00:00,37.25,37.26,37.18,37.18,151100.0,21.7505,21.7563,21.7096,21.7096,151100.0
2006-09-14 15:05:00,37.19,37.19,37.13,37.16,160800.0,21.7155,21.7155,21.6804,21.6979,160800.0
2006-09-14 15:10:00,37.16,37.19,37.08,37.08,254300.0,21.6979,21.7155,21.6512,21.6512,254300.0
2006-09-14 15:15:00,37.08,37.08,37.03,37.05,515000.0,21.6512,21.6512,21.622,21.6337,515000.0
2006-09-14 15:20:00,37.05,37.17,37.05,37.13,173900.0,21.6337,21.7038,21.6337,21.6804,173900.0
2006-09-14 15:25:00,37.13,37.27,37.12,37.26,113100.0,21.6804,21.7622,21.6746,21.7563,113100.0
2006-09-14 15:30:00,37.26,37.3,37.2,37.2,140300.0,21.7563,21.7797,21.7213,21.7213,140300.0
2006-09-14 15:35:00,37.21,37.22,37.18,37.21,199100.0,21.7271,21.733,21.7096,21.7271,199100.0
2006-09-14 15:40:00,37.22,37.22,37.18,37.2,149600.0,21.733,21.733,21.7096,21.7213,149600.0
2006-09-14 15:45:00,37.19,37.23,37.18,37.2,1064100.0,21.7155,21.7388,21.7096,21.7213,1064100.0
2006-09-14 15:50:00,37.21,37.39,37.2,37.38,195600.0,21.7271,21.8322,21.7213,21.8264,195600.0
2006-09-14 15:55:00,37.38,37.38,37.33,37.34,467700.0,21.8264,21.8264,21.7972,21.803,467700.0
2006-09-15 09:30:00,37.55,37.57,37.45,37.49,1451400.0,21.9257,21.9373,21.8673,21.8906,1451400.0
2006-09-15 09:35:00,37.49,37.5,37.45,37.47,200300.0,21.8906,21.8965,21.8673,21.879,200300.0
2006-09-15 09:40:00,37.47,37.49,37.38,37.42,60900.0,21.879,21.8906,21.8264,21.8498,60900.0
2006-09-15 09:45:00,37.43,37.44,37.29,37.33,72900.0,21.8556,21.8614,21.7739,21.7972,72900.0
2006-09-15 09:50:00,37.33,37.38,37.27,37.36,90000.0,21.7972,21.8264,21.7622,21.8147,90000.0
2006-09-15 09:55:00,37.37,37.39,37.33,37.35,57400.0,21.8206,21.8322,21.7972,21.8089,57400.0
2006-09-15 10:00:00,37.35,37.35,37.33,37.35,66400.0,21.8089,21.8089,21.7972,21.8089,66400.0
2006-09-15 10:05:00,37.35,37.39,37.34,37.35,131200.0,21.8089,21.8322,21.803,21.8089,131200.0
2006-09-15 10:10:00,37.35,37.41,37.34,37.4,135300.0,21.8089,21.8439,21.803,21.8381,135300.0
2006-09-15 10:15:00,37.42,37.5,37.41,37.44,122500.0,21.8498,21.8965,21.8439,21.8614,122500.0
2006-09-15 10:20:00,37.46,37.46,37.36,37.38,135900.0,21.8731,21.8731,21.8147,21.8264,135900.0
2006-09-15 10:25:00,37.38,37.45,37.37,37.42,180300.0,21.8264,21.8673,21.8206,21.8498,180300.0
2006-09-15 10:30:00,37.42,37.43,37.38,37.38,51700.0,21.8498,21.8556,21.8264,21.8264,51700.0
2006-09-15 10:35:00,37.39,37.44,37.35,37.44,65100.0,21.8322,21.8614,21.8089,21.8614,65100.0
2006-09-15 10:40:00,37.44,37.45,37.4,37.43,74000.0,21.8614,21.8673,21.8381,21.8556,74000.0
2006-09-15 10:45:00,37.43,37.43,37.4,37.42,51100.0,21.8556,21.8556,21.8381,21.8498,51100.0
2006-09-15 10:50:00,37.45,37.45,37.38,37.42,123200.0,21.8673,21.8673,21.8264,21.8498,123200.0
2006-09-15 10:55:00,37.42,37.55,37.42,37.54,44800.0,21.8498,21.9257,21.8498,21.9198,44800.0
2006-09-15 11:00:00,37.54,37.55,37.51,37.52,37500.0,21.9198,21.9257,21.9023,21.9081,37500.0
2006-09-15 11:05:00,37.52,37.54,37.49,37.52,99100.0,21.9081,21.9198,21.8906,21.9081,99100.0
2006-09-15 11:10:00,37.52,37.55,37.48,37.5,197800.0,21.9081,21.9257,21.8848,21.8965,197800.0
2006-09-15 11:15:00,37.5,37.55,37.47,37.48,59500.0,21.8965,21.9257,21.879,21.8848,59500.0
2006-09-15 11:20:00,37.47,37.54,37.47,37.52,23500.0,21.879,21.9198,21.879,21.9081,23500.0
2006-09-15 11:25:00,37.54,37.57,37.51,37.56,49900.0,21.9198,21.9373,21.9023,21.9315,49900.0
2006-09-15 11:30:00,37.55,37.62,37.55,37.62,61700.0,21.9257,21.9665,21.9257,21.9665,61700.0
2006-09-15 11:35:00,37.63,37.64,37.6,37.6,50400.0,21.9724,21.9782,21.9549,21.9549,50400.0
2006-09-15 11:40:00,37.6,37.62,37.59,37.6,31900.0,21.9549,21.9665,21.949,21.9549,31900.0
2006-09-15 11:45:00,37.61,37.74,37.6,37.73,132500.0,21.9607,22.0366,21.9549,22.0308,132500.0
2006-09-15 11:50:00,37.73,37.73,37.68,37.7,25300.0,22.0308,22.0308,22.0016,22.0133,25300.0
2006-09-15 11:55:00,37.7,37.71,37.66,37.67,69500.0,22.0133,22.0191,21.9899,21.9957,69500.0
2006-09-15 12:00:00,37.67,37.73,37.66,37.72,64900.0,21.9957,22.0308,21.9899,22.0249,64900.0
2006-09-15 12:05:00,37.71,37.71,37.68,37.69,52100.0,22.0191,22.0191,22.0016,22.0074,52100.0
2006-09-15 12:10:00,37.69,37.69,37.65,37.68,36900.0,22.0074,22.0074,21.9841,22.0016,36900.0
2006-09-15 12:15:00,37.68,37.69,37.65,37.67,25900.0,22.0016,22.0074,21.9841,21.9957,25900.0
2006-09-15 12:20:00,37.67,37.7,37.65,37.7,228300.0,21.9957,22.0133,21.9841,22.0133,228300.0
2006-09-15 12:25:00,37.7,37.71,37.67,37.68,156500.0,22.0133,22.0191,21.9957,22.0016,156500.0
2006-09-15 12:30:00,37.68,37.7,37.68,37.69,40400.0,22.0016,22.0133,22.0016,22.0074,40400.0
2006-09-15 12:35:00,37.68,37.69,37.65,37.66,40300.0,22.0016,22.0074,21.9841,21.9899,40300.0
2006-09-15 12:40:00,37.66,37.69,37.65,37.68,38300.0,21.9899,22.0074,21.9841,22.0016,38300.0
2006-09-15 12:45:00,37.69,37.69,37.67,37.67,26100.0,22.0074,22.0074,21.9957,21.9957,26100.0
2006-09-15 12:50:00,37.67,37.7,37.67,37.7,30900.0,21.9957,22.0133,21.9957,22.0133,30900.0
2006-09-15 12:55:00,37.69,37.7,37.68,37.68,30700.0,22.0074,22.0133,22.0016,22.0016,30700.0
2006-09-15 13:00:00,37.69,37.7,37.68,37.7,25200.0,22.0074,22.0133,22.0016,22.0133,25200.0
2006-09-15 13:05:00,37.7,37.71,37.68,37.69,72700.0,22.0133,22.0191,22.0016,22.0074,72700.0
2006-09-15 13:10:00,37.7,37.7,37.68,37.7,58600.0,22.0133,22.0133,22.0016,22.0133,58600.0
2006-09-15 13:15:00,37.69,37.7,37.69,37.69,27800.0,22.0074,22.0133,22.0074,22.0074,27800.0
2006-09-15 13:20:00,37.69,37.7,37.69,37.7,54800.0,22.0074,22.0133,22.0074,22.0133,54800.0
2006-09-15 13:25:00,37.7,37.7,37.66,37.67,38000.0,22.0133,22.0133,21.9899,21.9957,38000.0
2006-09-15 13:30:00,37.67,37.67,37.66,37.66,28000.0,21.9957,21.9957,21.9899,21.9899,28000.0
2006-09-15 13:35:00,37.67,37.7,37.66,37.7,34600.0,21.9957,22.0133,21.9899,22.0133,34600.0
2006-09-15 13:40:00,37.7,37.71,37.69,37.71,1396800.0,22.0133,22.0191,22.0074,22.0191,1396800.0
2006-09-15 13:45:00,37.71,37.71,37.69,37.7,46800.0,22.0191,22.0191,22.0074,22.0133,46800.0
2006-09-15 13:50:00,37.69,37.74,37.69,37.74,71100.0,22.0074,22.0366,22.0074,22.0366,71100.0
2006-09-15 13:55:00,37.75,37.78,37.74,37.78,69700.0,22.0424,22.06,22.0366,22.06,69700.0
2006-09-15 14:00:00,37.77,37.83,37.77,37.8,864800.0,22.0541,22.0892,22.0541,22.0716,864800.0
2006-09-15 14:05:00,37.8,37.8,37.75,37.76,79400.0,22.0716,22.0716,22.0424,22.0483,79400.0
2006-09-15 14:10:00,37.76,37.81,37.76,37.77,116200.0,22.0483,22.0775,22.0483,22.0541,116200.0
2006-09-15 14:15:00,37.77,37.8,37.76,37.8,86600.0,22.0541,22.0716,22.0483,22.0716,86600.0
2006-09-15 14:20:00,37.8,37.8,37.77,37.79,123300.0,22.0716,22.0716,22.0541,22.0658,123300.0
2006-09-15 14:25:00,37.8,37.8,37.79,37.79,56000.0,22.0716,22.0716,22.0658,22.0658,56000.0
2006-09-15 14:30:00,37.8,37.83,37.79,37.81,156400.0,22.0716,22.0892,22.0658,22.0775,156400.0
2006-09-15 14:35:00,37.81,37.82,37.79,37.8,143400.0,22.0775,22.0833,22.0658,22.0716,143400.0
2006-09-15 14:40:00,37.8,37.8,37.76,37.76,36900.0,22.0716,22.0716,22.0483,22.0483,36900.0
2006-09-15 14:45:00,37.77,37.78,37.73,37.74,386500.0,22.0541,22.06,22.0308,22.0366,386500.0
2006-09-15 14:50:00,37.74,37.77,37.71,37.71,56000.0,22.0366,22.0541,22.0191,22.0191,56000.0
2006-09-15 14:55:00,37.73,37.75,37.72,37.75,45000.0,22.0308,22.0424,22.0249,22.0424,45000.0
2006-09-15 15:00:00,37.75,37.75,37.72,37.73,42500.0,22.0424,22.0424,22.0249,22.0308,42500.0
2006-09-15 15:05:00,37.72,37.77,37.72,37.73,45800.0,22.0249,22.0541,22.0249,22.0308,45800.0
2006-09-15 15:10:00,37.74,37.76,37.73,37.74,63300.0,22.0366,22.0483,22.0308,22.0366,63300.0
2006-09-15 15:15:00,37.75,37.75,37.72,37.73,92000.0,22.0424,22.0424,22.0249,22.0308,92000.0
2006-09-15 15:20:00,37.73,37.78,37.72,37.73,99100.0,22.0308,22.06,22.0249,22.0308,99100.0
2006-09-15 15:25:00,37.74,37.75,37.71,37.73,47600.0,22.0366,22.0424,22.0191,22.0308,47600.0
2006-09-15 15:30:00,37.73,37.74,37.71,37.72,76400.0,22.0308,22.0366,22.0191,22.0249,76400.0
2006-09-15 15:35:00,37.73,37.74,37.72,37.73,63500.0,22.0308,22.0366,22.0249,22.0308,63500.0
2006-09-15 15:40:00,37.74,37.74,37.69,37.73,105300.0,22.0366,22.0366,22.0074,22.0308,105300.0
2006-09-15 15:45:00,37.73,37.76,37.72,37.74,161700.0,22.0308,22.0483,22.0249,22.0366,161700.0
2006-09-15 15:50:00,37.74,37.77,37.69,37.7,304700.0,22.0366,22.0541,22.0074,22.0133,304700.0
2006-09-15 15:55:00,37.69,37.75,37.69,37.73,386400.0,22.0074,22.0424,22.0074,22.0308,386400.0
2006-09-18 09:30:00,37.73,37.74,37.55,37.55,122800.0,22.0308,22.0366,21.9257,21.9257,122800.0
2006-09-18 09:35:00,37.55,37.59,37.53,37.54,27800.0,21.9257,21.949,21.914,21.9198,27800.0
2006-09-18 09:40:00,37.54,37.59,37.5,37.58,21900.0,21.9198,21.949,21.8965,21.9432,21900.0
2006-09-18 09:45:00,37.55,37.58,37.5,37.51,43700.0,21.9257,21.9432,21.8965,21.9023,43700.0
2006-09-18 09:50:00,37.51,37.55,37.49,37.54,68600.0,21.9023,21.9257,21.8906,21.9198,68600.0
2006-09-18 09:55:00,37.55,37.58,37.49,37.51,53900.0,21.9257,21.9432,21.8906,21.9023,53900.0
2006-09-18 10:00:00,37.5,37.53,37.46,37.48,53400.0,21.8965,21.914,21.8731,21.8848,53400.0
2006-09-18 10:05:00,37.48,37.54,37.47,37.54,29700.0,21.8848,21.9198,21.879,21.9198,29700.0
2006-09-18 10:10:00,37.54,37.58,37.53,37.55,33300.0,21.9198,21.9432,21.914,21.9257,33300.0
2006-09-18 10:15:00,37.55,37.66,37.54,37.6,64500.0,21.9257,21.9899,21.9198,21.9549,64500.0
2006-09-18 10:20:00,37.6,37.66,37.57,37.66,35200.0,21.9549,21.9899,21.9373,21.9899,35200.0
2006-09-18 10:25:00,37.66,37.7,37.63,37.66,43100.0,21.9899,22.0133,21.9724,21.9899,43100.0
2006-09-18 10:30:00,37.65,37.73,37.62,37.73,46000.0,21.9841,22.0308,21.9665,22.0308,46000.0
2006-09-18 10:35:00,37.73,37.75,37.68,37.73,54400.0,22.0308,22.0424,22.0016,22.0308,54400.0
2006-09-18 10:40:00,37.73,37.75,37.69,37.7,106900.0,22.0308,22.0424,22.0074,22.0133,106900.0
2006-09-18 10:45:00,37.7,37.71,37.6,37.61,36200.0,22.0133,22.0191,21.9549,21.9607,36200.0
2006-09-18 10:50:00,37.6,37.63,37.57,37.6,34600.0,21.9549,21.9724,21.9373,21.9549,34600.0
2006-09-18 10:55:00,37.6,37.64,37.58,37.6,50200.0,21.9549,21.9782,21.9432,21.9549,50200.0
2006-09-18 11:00:00,37.58,37.6,37.47,37.5,77600.0,21.9432,21.9549,21.879,21.8965,77600.0
2006-09-18 11:05:00,37.54,37.6,37.51,37.55,68300.0,21.9198,21.9549,21.9023,21.9257,68300.0
2006-09-18 11:10:00,37.53,37.55,37.5,37.5,21400.0,21.914,21.9257,21.8965,21.8965,21400.0
2006-09-18 11:15:00,37.5,37.54,37.48,37.53,30000.0,21.8965,21.9198,21.8848,21.914,30000.0
2006-09-18 11:20:00,37.54,37.55,37.49,37.49,217100.0,21.9198,21.9257,21.8906,21.8906,217100.0
2006-09-18 11:25:00,37.5,37.5,37.46,37.48,32600.0,21.8965,21.8965,21.8731,21.8848,32600.0
2006-09-18 11:30:00,37.49,37.52,37.49,37.5,144700.0,21.8906,21.9081,21.8906,21.8965,144700.0
2006-09-18 11:35:00,37.5,37.57,37.46,37.46,72700.0,21.8965,21.9373,21.8731,21.8731,72700.0
2006-09-18 11:40:00,37.47,37.49,37.45,37.45,25900.0,21.879,21.8906,21.8673,21.8673,25900.0
2006-09-18 11:45:00,37.46,37.51,37.44,37.49,38400.0,21.8731,21.9023,21.8614,21.8906,38400.0
2006-09-18 11:50:00,37.48,37.55,37.48,37.5,60100.0,21.8848,21.9257,21.8848,21.8965,60100.0
2006-09-18 11:55:00,37.5,37.51,37.43,37.44,21300.0,21.8965,21.9023,21.8556,21.8614,21300.0
2006-09-18 12:00:00,37.44,37.5,37.44,37.5,71700.0,21.8614,21.8965,21.8614,21.8965,71700.0
2006-09-18 12:05:00,37.5,37.51,37.48,37.48,35300.0,21.8965,21.9023,21.8848,21.8848,35300.0
2006-09-18 12:10:00,37.48,37.48,37.4,37.43,55300.0,21.8848,21.8848,21.8381,21.8556,55300.0
2006-09-18 12:15:00,37.43,37.43,37.4,37.41,11000.0,21.8556,21.8556,21.8381,21.8439,11000.0
2006-09-18 12:20:00,37.4,37.4,37.38,37.39,15900.0,21.8381,21.8381,21.8264,21.8322,15900.0
2006-09-18 12:25:00,37.4,37.4,37.39,37.4,24100.0,21.8381,21.8381,21.8322,21.8381,24100.0
2006-09-18 12:30:00,37.4,37.44,37.4,37.44,16600.0,21.8381,21.8614,21.8381,21.8614,16600.0
2006-09-18 12:35:00,37.42,37.48,37.41,37.41,33700.0,21.8498,21.8848,21.8439,21.8439,33700.0
2006-09-18 12:40:00,37.44,37.5,37.4,37.49,59700.0,21.8614,21.8965,21.8381,21.8906,59700.0
2006-09-18 12:45:00,37.48,37.52,37.45,37.51,41400.0,21.8848,21.9081,21.8673,21.9023,41400.0
2006-09-18 12:50:00,37.51,37.54,37.5,37.51,16600.0,21.9023,21.9198,21.8965,21.9023,16600.0
2006-09-18 12:55:00,37.52,37.6,37.51,37.57,63100.0,21.9081,21.9549,21.9023,21.9373,63100.0
2006-09-18 13:00:00,37.58,37.58,37.51,37.53,42200.0,21.9432,21.9432,21.9023,21.914,42200.0
2006-09-18 13:05:00,37.53,37.55,37.52,37.53,41400.0,21.914,21.9257,21.9081,21.914,41400.0
2006-09-18 13:10:00,37.54,37.58,37.53,37.55,53100.0,21.9198,21.9432,21.914,21.9257,53100.0
2006-09-18 13:15:00,37.55,37.59,37.54,37.55,32600.0,21.9257,21.949,21.9198,21.9257,32600.0
2006-09-18 13:20:00,37.56,37.6,37.55,37.58,62800.0,21.9315,21.9549,21.9257,21.9432,62800.0
2006-09-18 13:25:00,37.59,37.63,37.58,37.58,81300.0,21.949,21.9724,21.9432,21.9432,81300.0
2006-09-18 13:30:00,37.6,37.61,37.54,37.57,130600.0,21.9549,21.9607,21.9198,21.9373,130600.0
2006-09-18 13:35:00,37.58,37.59,37.55,37.58,112500.0,21.9432,21.949,21.9257,21.9432,112500.0
2006-09-18 13:40:00,37.58,37.58,37.48,37.53,191700.0,21.9432,21.9432,21.8848,21.914,191700.0
2006-09-18 13:45:00,37.52,37.54,37.49,37.5,104700.0,21.9081,21.9198,21.8906,21.8965,104700.0
2006-09-18 13:50:00,37.48,37.49,37.43,37.43,23300.0,21.8848,21.8906,21.8556,21.8556,23300.0
2006-09-18 13:55:00,37.42,37.44,37.41,37.44,43600.0,21.8498,21.8614,21.8439,21.8614,43600.0
2006-09-18 14:00:00,37.44,37.44,37.34,37.34,56000.0,21.8614,21.8614,21.803,21.803,56000.0
2006-09-18 14:05:00,37.33,37.35,37.3,37.34,108700.0,21.7972,21.8089,21.7797,21.803,108700.0
2006-09-18 14:10:00,37.33,37.42,37.32,37.38,60200.0,21.7972,21.8498,21.7914,21.8264,60200.0
2006-09-18 14:15:00,37.38,37.42,37.37,37.38,41100.0,21.8264,21.8498,21.8206,21.8264,41100.0
2006-09-18 14:20:00,37.38,37.39,37.32,37.35,26200.0,21.8264,21.8322,21.7914,21.8089,26200.0
2006-09-18 14:25:00,37.36,37.38,37.35,37.37,22000.0,21.8147,21.8264,21.8089,21.8206,22000.0
2006-09-18 14:30:00,37.37,37.37,37.33,37.34,25200.0,21.8206,21.8206,21.7972,21.803,25200.0
2006-09-18 14:35:00,37.34,37.36,37.31,37.33,20100.0,21.803,21.8147,21.7855,21.7972,20100.0
2006-09-18 14:40:00,37.33,37.35,37.3,37.34,30600.0,21.7972,21.8089,21.7797,21.803,30600.0
2006-09-18 14:45:00,37.35,37.46,37.33,37.46,39000.0,21.8089,21.8731,21.7972,21.8731,39000.0
2006-09-18 14:50:00,37.45,37.48,37.42,37.45,34600.0,21.8673,21.8848,21.8498,21.8673,34600.0
2006-09-18 14:55:00,37.45,37.52,37.45,37.52,68300.0,21.8673,21.9081,21.8673,21.9081,68300.0
2006-09-18 15:00:00,37.51,37.52,37.49,37.5,67500.0,21.9023,21.9081,21.8906,21.8965,67500.0
2006-09-18 15:05:00,37.51,37.52,37.47,37.48,42600.0,21.9023,21.9081,21.879,21.8848,42600.0
2006-09-18 15:10:00,37.49,37.49,37.48,37.48,23400.0,21.8906,21.8906,21.8848,21.8848,23400.0
2006-09-18 15:15:00,37.49,37.5,37.49,37.49,43700.0,21.8906,21.8965,21.8906,21.8906,43700.0
2006-09-18 15:20:00,37.49,37.51,37.48,37.51,53500.0,21.8906,21.9023,21.8848,21.9023,53500.0
2006-09-18 15:25:00,37.51,37.54,37.5,37.52,63800.0,21.9023,21.9198,21.8965,21.9081,63800.0
2006-09-18 15:30:00,37.53,37.57,37.52,37.56,109100.0,21.914,21.9373,21.9081,21.9315,109100.0
2006-09-18 15:35:00,37.56,37.56,37.4,37.41,87800.0,21.9315,21.9315,21.8381,21.8439,87800.0
2006-09-18 15:40:00,37.43,37.44,37.38,37.4,113700.0,21.8556,21.8614,21.8264,21.8381,113700.0
2006-09-18 15:45:00,37.4,37.44,37.38,37.44,95200.0,21.8381,21.8614,21.8264,21.8614,95200.0
2006-09-18 15:50:00,37.44,37.5,37.43,37.49,55300.0,21.8614,21.8965,21.8556,21.8906,55300.0
2006-09-18 15:55:00,37.49,37.5,37.44,37.44,94400.0,21.8906,21.8965,21.8614,21.8614,94400.0
2006-09-19 09:30:00,37.53,37.54,37.33,37.42,137500.0,21.914,21.9198,21.7972,21.8498,137500.0
2006-09-19 09:35:00,37.43,37.5,37.43,37.48,56900.0,21.8556,21.8965,21.8556,21.8848,56900.0
2006-09-19 09:40:00,37.48,37.52,37.47,37.51,33800.0,21.8848,21.9081,21.879,21.9023,33800.0
2006-09-19 09:45:00,37.51,37.56,37.45,37.51,47300.0,21.9023,21.9315,21.8673,21.9023,47300.0
2006-09-19 09:50:00,37.51,37.6,37.5,37.6,46600.0,21.9023,21.9549,21.8965,21.9549,46600.0
2006-09-19 09:55:00,37.58,37.64,37.52,37.61,83700.0,21.9432,21.9782,21.9081,21.9607,83700.0
2006-09-19 10:00:00,37.62,37.66,37.61,37.62,71300.0,21.9665,21.9899,21.9607,21.9665,71300.0
2006-09-19 10:05:00,37.62,37.63,37.52,37.58,62300.0,21.9665,21.9724,21.9081,21.9432,62300.0
2006-09-19 10:10:00,37.58,37.7,37.58,37.68,51800.0,21.9432,22.0133,21.9432,22.0016,51800.0
2006-09-19 10:15:00,37.69,37.7,37.53,37.56,44800.0,22.0074,22.0133,21.914,21.9315,44800.0
2006-09-19 10:20:00,37.57,37.58,37.54,37.57,49600.0,21.9373,21.9432,21.9198,21.9373,49600.0
2006-09-19 10:25:00,37.58,37.61,37.56,37.6,47500.0,21.9432,21.9607,21.9315,21.9549,47500.0
2006-09-19 10:30:00,37.6,37.61,37.58,37.6,59600.0,21.9549,21.9607,21.9432,21.9549,59600.0
2006-09-19 10:35:00,37.59,37.59,37.49,37.52,48100.0,21.949,21.949,21.8906,21.9081,48100.0
2006-09-19 10:40:00,37.52,37.52,37.5,37.51,27700.0,21.9081,21.9081,21.8965,21.9023,27700.0
2006-09-19 10:45:00,37.51,37.56,37.5,37.51,35000.0,21.9023,21.9315,21.8965,21.9023,35000.0
2006-09-19 10:50:00,37.51,37.55,37.51,37.54,26500.0,21.9023,21.9257,21.9023,21.9198,26500.0
2006-09-19 10:55:00,37.54,37.62,37.53,37.53,70800.0,21.9198,21.9665,21.914,21.914,70800.0
2006-09-19 11:00:00,37.52,37.56,37.51,37.55,37500.0,21.9081,21.9315,21.9023,21.9257,37500.0
2006-09-19 11:05:00,37.56,37.58,37.51,37.51,29300.0,21.9315,21.9432,21.9023,21.9023,29300.0
2006-09-19 11:10:00,37.52,37.58,37.51,37.57,36500.0,21.9081,21.9432,21.9023,21.9373,36500.0
2006-09-19 11:15:00,37.57,37.64,37.56,37.62,92000.0,21.9373,21.9782,21.9315,21.9665,92000.0
2006-09-19 11:20:00,37.62,37.63,37.52,37.54,85900.0,21.9665,21.9724,21.9081,21.9198,85900.0
2006-09-19 11:25:00,37.53,37.55,37.52,37.52,35900.0,21.914,21.9257,21.9081,21.9081,35900.0
2006-09-19 11:30:00,37.53,37.54,37.49,37.54,62300.0,21.914,21.9198,21.8906,21.9198,62300.0
2006-09-19 11:35:00,37.54,37.54,37.47,37.5,61400.0,21.9198,21.9198,21.879,21.8965,61400.0
2006-09-19 11:40:00,37.5,37.51,37.48,37.5,43500.0,21.8965,21.9023,21.8848,21.8965,43500.0
2006-09-19 11:45:00,37.5,37.5,37.39,37.4,73900.0,21.8965,21.8965,21.8322,21.8381,73900.0
2006-09-19 11:50:00,37.42,37.46,37.38,37.41,82900.0,21.8498,21.8731,21.8264,21.8439,82900.0
2006-09-19 11:55:00,37.42,37.43,37.34,37.43,64800.0,21.8498,21.8556,21.803,21.8556,64800.0
2006-09-19 12:00:00,37.43,37.45,37.38,37.45,32200.0,21.8556,21.8673,21.8264,21.8673,32200.0
2006-09-19 12:05:00,37.45,37.49,37.39,37.4,36200.0,21.8673,21.8906,21.8322,21.8381,36200.0
2006-09-19 12:10:00,37.41,37.41,37.36,37.38,24800.0,21.8439,21.8439,21.8147,21.8264,24800.0
2006-09-19 12:15:00,37.38,37.45,37.37,37.4,59800.0,21.8264,21.8673,21.8206,21.8381,59800.0
2006-09-19 12:20:00,37.41,37.42,37.38,37.4,30000.0,21.8439,21.8498,21.8264,21.8381,30000.0
2006-09-19 12:25:00,37.4,37.43,37.39,37.43,23900.0,21.8381,21.8556,21.8322,21.8556,23900.0
2006-09-19 12:30:00,37.43,37.48,37.42,37.47,42500.0,21.8556,21.8848,21.8498,21.879,42500.0
2006-09-19 12:35:00,37.48,37.49,37.47,37.47,22500.0,21.8848,21.8906,21.879,21.879,22500.0
2006-09-19 12:40:00,37.48,37.48,37.45,37.48,43500.0,21.8848,21.8848,21.8673,21.8848,43500.0
2006-09-19 12:45:00,37.48,37.5,37.47,37.5,101300.0,21.8848,21.8965,21.879,21.8965,101300.0
2006-09-19 12:50:00,37.49,37.5,37.48,37.5,18900.0,21.8906,21.8965,21.8848,21.8965,18900.0
2006-09-19 12:55:00,37.5,37.52,37.48,37.51,29600.0,21.8965,21.9081,21.8848,21.9023,29600.0
2006-09-19 13:00:00,37.51,37.54,37.51,37.52,44500.0,21.9023,21.9198,21.9023,21.9081,44500.0
2006-09-19 13:05:00,37.53,37.53,37.49,37.49,11000.0,21.914,21.914,21.8906,21.8906,11000.0
2006-09-19 13:10:00,37.49,37.5,37.43,37.48,35500.0,21.8906,21.8965,21.8556,21.8848,35500.0
2006-09-19 13:15:00,37.48,37.49,37.43,37.48,83500.0,21.8848,21.8906,21.8556,21.8848,83500.0
2006-09-19 13:20:00,37.48,37.52,37.48,37.49,34400.0,21.8848,21.9081,21.8848,21.8906,34400.0
2006-09-19 13:25:00,37.5,37.5,37.48,37.49,30700.0,21.8965,21.8965,21.8848,21.8906,30700.0
2006-09-19 13:30:00,37.49,37.49,37.45,37.47,71800.0,21.8906,21.8906,21.8673,21.879,71800.0
2006-09-19 13:35:00,37.46,37.47,37.43,37.47,21500.0,21.8731,21.879,21.8556,21.879,21500.0
2006-09-19 13:40:00,37.47,37.48,37.45,37.47,35800.0,21.879,21.8848,21.8673,21.879,35800.0
2006-09-19 13:45:00,37.48,37.52,37.47,37.52,40300.0,21.8848,21.9081,21.879,21.9081,40300.0
2006-09-19 13:50:00,37.52,37.53,37.49,37.5,26900.0,21.9081,21.914,21.8906,21.8965,26900.0
2006-09-19 13:55:00,37.51,37.53,37.5,37.52,41000.0,21.9023,21.914,21.8965,21.9081,41000.0
2006-09-19 14:00:00,37.52,37.54,37.5,37.53,38300.0,21.9081,21.9198,21.8965,21.914,38300.0
2006-09-19 14:05:00,37.53,37.53,37.46,37.48,43300.0,21.914,21.914,21.8731,21.8848,43300.0
2006-09-19 14:10:00,37.48,37.54,37.48,37.52,44200.0,21.8848,21.9198,21.8848,21.9081,44200.0
2006-09-19 14:15:00,37.53,37.53,37.51,37.53,41600.0,21.914,21.914,21.9023,21.914,41600.0
2006-09-19 14:20:00,37.51,37.54,37.51,37.53,39500.0,21.9023,21.9198,21.9023,21.914,39500.0
2006-09-19 14:25:00,37.53,37.57,37.53,37.56,43800.0,21.914,21.9373,21.914,21.9315,43800.0
2006-09-19 14:30:00,37.55,37.56,37.52,37.56,43600.0,21.9257,21.9315,21.9081,21.9315,43600.0
2006-09-19 14:35:00,37.56,37.57,37.54,37.56,34500.0,21.9315,21.9373,21.9198,21.9315,34500.0
2006-09-19 14:40:00,37.57,37.57,37.54,37.55,33400.0,21.9373,21.9373,21.9198,21.9257,33400.0
2006-09-19 14:45:00,37.55,37.56,37.54,37.56,28500.0,21.9257,21.9315,21.9198,21.9315,28500.0
2006-09-19 14:50:00,37.55,37.57,37.54,37.55,34300.0,21.9257,21.9373,21.9198,21.9257,34300.0
2006-09-19 14:55:00,37.55,37.57,37.53,37.54,48100.0,21.9257,21.9373,21.914,21.9198,48100.0
2006-09-19 15:00:00,37.54,37.58,37.54,37.57,53800.0,21.9198,21.9432,21.9198,21.9373,53800.0
2006-09-19 15:05:00,37.58,37.63,37.56,37.63,80400.0,21.9432,21.9724,21.9315,21.9724,80400.0
2006-09-19 15:10:00,37.63,37.65,37.61,37.63,56700.0,21.9724,21.9841,21.9607,21.9724,56700.0
2006-09-19 15:15:00,37.63,37.64,37.6,37.6,833100.0,21.9724,21.9782,21.9549,21.9549,833100.0
2006-09-19 15:20:00,37.59,37.64,37.58,37.63,170600.0,21.949,21.9782,21.9432,21.9724,170600.0
2006-09-19 15:25:00,37.62,37.63,37.6,37.61,59200.0,21.9665,21.9724,21.9549,21.9607,59200.0
2006-09-19 15:30:00,37.61,37.62,37.57,37.6,68500.0,21.9607,21.9665,21.9373,21.9549,68500.0
2006-09-19 15:35:00,37.59,37.62,37.58,37.59,99400.0,21.949,21.9665,21.9432,21.949,99400.0
2006-09-19 15:40:00,37.58,37.61,37.55,37.6,141600.0,21.9432,21.9607,21.9257,21.9549,141600.0
2006-09-19 15:45:00,37.6,37.62,37.58,37.59,123500.0,21.9549,21.9665,21.9432,21.949,123500.0
2006-09-19 15:50:00,37.58,37.6,37.58,37.59,161900.0,21.9432,21.9549,21.9432,21.949,161900.0
2006-09-19 15:55:00,37.59,37.6,37.57,37.59,137300.0,21.949,21.9549,21.9373,21.949,137300.0
2006-09-20 09:30:00,37.78,37.79,37.7,37.74,173700.0,22.06,22.0658,22.0133,22.0366,173700.0
2006-09-20 09:35:00,37.73,37.88,37.7,37.83,83900.0,22.0308,22.1184,22.0133,22.0892,83900.0
2006-09-20 09:40:00,37.84,37.9,37.72,37.9,87600.0,22.095,22.13,22.0249,22.13,87600.0
2006-09-20 09:45:00,37.88,37.93,37.79,37.81,109300.0,22.1184,22.1476,22.0658,22.0775,109300.0
2006-09-20 09:50:00,37.82,37.84,37.79,37.79,39000.0,22.0833,22.095,22.0658,22.0658,39000.0
2006-09-20 09:55:00,37.8,37.92,37.79,37.9,82700.0,22.0716,22.1417,22.0658,22.13,82700.0
2006-09-20 10:00:00,37.9,37.91,37.83,37.85,53600.0,22.13,22.1359,22.0892,22.1008,53600.0
2006-09-20 10:05:00,37.86,37.88,37.82,37.83,60900.0,22.1067,22.1184,22.0833,22.0892,60900.0
2006-09-20 10:10:00,37.82,37.83,37.79,37.81,29900.0,22.0833,22.0892,22.0658,22.0775,29900.0
2006-09-20 10:15:00,37.81,37.83,37.77,37.8,38100.0,22.0775,22.0892,22.0541,22.0716,38100.0
2006-09-20 10:20:00,37.81,37.84,37.8,37.81,38800.0,22.0775,22.095,22.0716,22.0775,38800.0
2006-09-20 10:25:00,37.82,37.86,37.82,37.84,67900.0,22.0833,22.1067,22.0833,22.095,67900.0
2006-09-20 10:30:00,37.85,37.88,37.85,37.88,65900.0,22.1008,22.1184,22.1008,22.1184,65900.0
2006-09-20 10:35:00,37.87,37.9,37.84,37.89,61900.0,22.1125,22.13,22.095,22.1242,61900.0
2006-09-20 10:40:00,37.9,37.92,37.85,37.88,105300.0,22.13,22.1417,22.1008,22.1184,105300.0
2006-09-20 10:45:00,37.88,37.88,37.86,37.86,103700.0,22.1184,22.1184,22.1067,22.1067,103700.0
2006-09-20 10:50:00,37.87,37.9,37.85,37.89,61000.0,22.1125,22.13,22.1008,22.1242,61000.0
2006-09-20 10:55:00,37.9,37.92,37.85,37.85,84700.0,22.13,22.1417,22.1008,22.1008,84700.0
2006-09-20 11:00:00,37.86,37.88,37.85,37.85,34000.0,22.1067,22.1184,22.1008,22.1008,34000.0
2006-09-20 11:05:00,37.85,37.86,37.79,37.8,55400.0,22.1008,22.1067,22.0658,22.0716,55400.0
2006-09-20 11:10:00,37.81,37.82,37.8,37.8,39800.0,22.0775,22.0833,22.0716,22.0716,39800.0
2006-09-20 11:15:00,37.81,37.81,37.78,37.8,24100.0,22.0775,22.0775,22.06,22.0716,24100.0
2006-09-20 11:20:00,37.79,37.82,37.79,37.79,42800.0,22.0658,22.0833,22.0658,22.0658,42800.0
2006-09-20 11:25:00,37.79,37.84,37.78,37.83,71100.0,22.0658,22.095,22.06,22.0892,71100.0
2006-09-20 11:30:00,37.83,37.83,37.79,37.8,22500.0,22.0892,22.0892,22.0658,22.0716,22500.0
2006-09-20 11:35:00,37.79,37.8,37.76,37.79,37500.0,22.0658,22.0716,22.0483,22.0658,37500.0
2006-09-20 11:40:00,37.78,37.8,37.78,37.79,29300.0,22.06,22.0716,22.06,22.0658,29300.0
2006-09-20 11:45:00,37.78,37.81,37.78,37.81,22800.0,22.06,22.0775,22.06,22.0775,22800.0
2006-09-20 11:50:00,37.8,37.81,37.78,37.78,35400.0,22.0716,22.0775,22.06,22.06,35400.0
2006-09-20 11:55:00,37.79,37.82,37.79,37.82,78800.0,22.0658,22.0833,22.0658,22.0833,78800.0
2006-09-20 12:00:00,37.82,37.83,37.8,37.82,31200.0,22.0833,22.0892,22.0716,22.0833,31200.0
2006-09-20 12:05:00,37.82,37.85,37.82,37.84,27700.0,22.0833,22.1008,22.0833,22.095,27700.0
2006-09-20 12:10:00,37.84,37.85,37.83,37.83,28700.0,22.095,22.1008,22.0892,22.0892,28700.0
2006-09-20 12:15:00,37.83,37.83,37.8,37.81,18100.0,22.0892,22.0892,22.0716,22.0775,18100.0
2006-09-20 12:20:00,37.81,37.81,37.78,37.79,37700.0,22.0775,22.0775,22.06,22.0658,37700.0
2006-09-20 12:25:00,37.79,37.8,37.78,37.78,16800.0,22.0658,22.0716,22.06,22.06,16800.0
2006-09-20 12:30:00,37.79,37.8,37.78,37.78,29500.0,22.0658,22.0716,22.06,22.06,29500.0
2006-09-20 12:35:00,37.78,37.79,37.76,37.77,19700.0,22.06,22.0658,22.0483,22.0541,19700.0
2006-09-20 12:40:00,37.77,37.78,37.75,37.76,20000.0,22.0541,22.06,22.0424,22.0483,20000.0
2006-09-20 12:45:00,37.76,37.77,37.76,37.77,22300.0,22.0483,22.0541,22.0483,22.0541,22300.0
2006-09-20 12:50:00,37.76,37.77,37.76,37.76,19200.0,22.0483,22.0541,22.0483,22.0483,19200.0
2006-09-20 12:55:00,37.76,37.77,37.73,37.73,49200.0,22.0483,22.0541,22.0308,22.0308,49200.0
2006-09-20 13:00:00,37.73,37.74,37.69,37.7,59600.0,22.0308,22.0366,22.0074,22.0133,59600.0
2006-09-20 13:05:00,37.7,37.71,37.7,37.7,10700.0,22.0133,22.0191,22.0133,22.0133,10700.0
2006-09-20 13:10:00,37.7,37.71,37.68,37.7,68400.0,22.0133,22.0191,22.0016,22.0133,68400.0
2006-09-20 13:15:00,37.71,37.72,37.68,37.69,41000.0,22.0191,22.0249,22.0016,22.0074,41000.0
2006-09-20 13:20:00,37.69,37.72,37.69,37.72,18100.0,22.0074,22.0249,22.0074,22.0249,18100.0
2006-09-20 13:25:00,37.72,37.72,37.7,37.71,33600.0,22.0249,22.0249,22.0133,22.0191,33600.0
2006-09-20 13:30:00,37.71,37.74,37.7,37.74,79100.0,22.0191,22.0366,22.0133,22.0366,79100.0
2006-09-20 13:35:00,37.74,37.75,37.72,37.73,45600.0,22.0366,22.0424,22.0249,22.0308,45600.0
2006-09-20 13:40:00,37.72,37.78,37.71,37.78,62800.0,22.0249,22.06,22.0191,22.06,62800.0
2006-09-20 13:45:00,37.78,37.79,37.75,37.76,44800.0,22.06,22.0658,22.0424,22.0483,44800.0
2006-09-20 13:50:00,37.76,37.77,37.76,37.77,32200.0,22.0483,22.0541,22.0483,22.0541,32200.0
2006-09-20 13:55:00,37.76,37.79,37.76,37.79,49000.0,22.0483,22.0658,22.0483,22.0658,49000.0
2006-09-20 14:00:00,37.79,37.82,37.79,37.8,55600.0,22.0658,22.0833,22.0658,22.0716,55600.0
2006-09-20 14:05:00,37.8,37.8,37.76,37.77,51400.0,22.0716,22.0716,22.0483,22.0541,51400.0
2006-09-20 14:10:00,37.78,37.81,37.69,37.7,67700.0,22.06,22.0775,22.0074,22.0133,67700.0
2006-09-20 14:15:00,37.7,37.79,37.7,37.72,59000.0,22.0133,22.0658,22.0133,22.0249,59000.0
2006-09-20 14:20:00,37.72,37.76,37.62,37.72,53300.0,22.0249,22.0483,21.9665,22.0249,53300.0
2006-09-20 14:25:00,37.73,37.79,37.65,37.67,59200.0,22.0308,22.0658,21.9841,21.9957,59200.0
2006-09-20 14:30:00,37.69,37.73,37.67,37.73,38000.0,22.0074,22.0308,21.9957,22.0308,38000.0
2006-09-20 14:35:00,37.74,37.77,37.66,37.66,38800.0,22.0366,22.0541,21.9899,21.9899,38800.0
2006-09-20 14:40:00,37.67,37.68,37.62,37.68,50900.0,21.9957,22.0016,21.9665,22.0016,50900.0
2006-09-20 14:45:00,37.68,37.69,37.63,37.63,30200.0,22.0016,22.0074,21.9724,21.9724,30200.0
2006-09-20 14:50:00,37.63,37.71,37.62,37.7,48300.0,21.9724,22.0191,21.9665,22.0133,48300.0
2006-09-20 14:55:00,37.71,37.76,37.7,37.75,32700.0,22.0191,22.0483,22.0133,22.0424,32700.0
2006-09-20 15:00:00,37.75,37.79,37.71,37.79,56900.0,22.0424,22.0658,22.0191,22.0658,56900.0
2006-09-20 15:05:00,37.79,37.8,37.76,37.79,48200.0,22.0658,22.0716,22.0483,22.0658,48200.0
2006-09-20 15:10:00,37.79,37.8,37.75,37.79,62800.0,22.0658,22.0716,22.0424,22.0658,62800.0
2006-09-20 15:15:00,37.79,37.85,37.78,37.84,89300.0,22.0658,22.1008,22.06,22.095,89300.0
2006-09-20 15:20:00,37.84,37.85,37.82,37.85,61900.0,22.095,22.1008,22.0833,22.1008,61900.0
2006-09-20 15:25:00,37.84,37.85,37.81,37.85,105600.0,22.095,22.1008,22.0775,22.1008,105600.0
2006-09-20 15:30:00,37.85,37.86,37.81,37.83,117200.0,22.1008,22.1067,22.0775,22.0892,117200.0
2006-09-20 15:35:00,37.83,37.85,37.82,37.84,113000.0,22.0892,22.1008,22.0833,22.095,113000.0
2006-09-20 15:40:00,37.84,37.87,37.83,37.84,169200.0,22.095,22.1125,22.0892,22.095,169200.0
2006-09-20 15:45:00,37.84,37.87,37.84,37.87,121400.0,22.095,22.1125,22.095,22.1125,121400.0
2006-09-20 15:50:00,37.87,37.87,37.82,37.84,225100.0,22.1125,22.1125,22.0833,22.095,225100.0
2006-09-20 15:55:00,37.84,37.85,37.78,37.82,215100.0,22.095,22.1008,22.06,22.0833,215100.0
2006-09-21 09:30:00,37.88,38.0,37.8,38.0,169400.0,22.1184,22.1884,22.0716,22.1884,169400.0
2006-09-21 09:35:00,37.99,38.1,37.94,38.0,326100.0,22.1826,22.2468,22.1534,22.1884,326100.0
2006-09-21 09:40:00,38.0,38.1,37.95,38.09,153700.0,22.1884,22.2468,22.1592,22.241,153700.0
2006-09-21 09:45:00,38.08,38.15,38.07,38.14,178400.0,22.2351,22.276,22.2293,22.2702,178400.0
2006-09-21 09:50:00,38.16,38.18,38.1,38.14,129300.0,22.2818,22.2935,22.2468,22.2702,129300.0
2006-09-21 09:55:00,38.15,38.17,38.07,38.07,99900.0,22.276,22.2877,22.2293,22.2293,99900.0
2006-09-21 10:00:00,38.06,38.11,38.04,38.11,100200.0,22.2235,22.2527,22.2118,22.2527,100200.0
2006-09-21 10:05:00,38.11,38.13,38.1,38.13,107100.0,22.2527,22.2643,22.2468,22.2643,107100.0
2006-09-21 10:10:00,38.13,38.17,38.12,38.16,81100.0,22.2643,22.2877,22.2585,22.2818,81100.0
2006-09-21 10:15:00,38.16,38.17,38.15,38.16,53300.0,22.2818,22.2877,22.276,22.2818,53300.0
2006-09-21 10:20:00,38.16,38.17,38.14,38.16,73800.0,22.2818,22.2877,22.2702,22.2818,73800.0
2006-09-21 10:25:00,38.16,38.22,38.15,38.21,104100.0,22.2818,22.3169,22.276,22.311,104100.0
2006-09-21 10:30:00,38.22,38.24,38.21,38.23,45500.0,22.3169,22.3286,22.311,22.3227,45500.0
2006-09-21 10:35:00,38.23,38.27,38.22,38.26,85700.0,22.3227,22.3461,22.3169,22.3402,85700.0
2006-09-21 10:40:00,38.26,38.27,38.23,38.26,117500.0,22.3402,22.3461,22.3227,22.3402,117500.0
2006-09-21 10:45:00,38.26,38.3,38.26,38.28,91400.0,22.3402,22.3636,22.3402,22.3519,91400.0
2006-09-21 10:50:00,38.28,38.31,38.28,38.28,62700.0,22.3519,22.3694,22.3519,22.3519,62700.0
2006-09-21 10:55:00,38.29,38.31,38.26,38.28,47100.0,22.3578,22.3694,22.3402,22.3519,47100.0
2006-09-21 11:00:00,38.29,38.31,38.26,38.3,77900.0,22.3578,22.3694,22.3402,22.3636,77900.0
2006-09-21 11:05:00,38.3,38.31,38.28,38.28,43900.0,22.3636,22.3694,22.3519,22.3519,43900.0
2006-09-21 11:10:00,38.28,38.35,38.28,38.35,78300.0,22.3519,22.3928,22.3519,22.3928,78300.0
2006-09-21 11:15:00,38.34,38.38,38.33,38.37,96800.0,22.387,22.4103,22.3811,22.4045,96800.0
2006-09-21 11:20:00,38.37,38.39,38.34,38.35,71900.0,22.4045,22.4161,22.387,22.3928,71900.0
2006-09-21 11:25:00,38.34,38.42,38.34,38.4,160700.0,22.387,22.4337,22.387,22.422,160700.0
2006-09-21 11:30:00,38.39,38.4,38.38,38.38,61200.0,22.4161,22.422,22.4103,22.4103,61200.0
2006-09-21 11:35:00,38.38,38.38,38.36,38.37,44900.0,22.4103,22.4103,22.3986,22.4045,44900.0
2006-09-21 11:40:00,38.36,38.4,38.35,38.39,81000.0,22.3986,22.422,22.3928,22.4161,81000.0
2006-09-21 11:45:00,38.39,38.4,38.36,38.38,44800.0,22.4161,22.422,22.3986,22.4103,44800.0
2006-09-21 11:50:00,38.38,38.4,38.37,38.37,61200.0,22.4103,22.422,22.4045,22.4045,61200.0
2006-09-21 11:55:00,38.37,38.38,38.33,38.34,40300.0,22.4045,22.4103,22.3811,22.387,40300.0
2006-09-21 12:00:00,38.33,38.34,38.3,38.3,83400.0,22.3811,22.387,22.3636,22.3636,83400.0
2006-09-21 12:05:00,38.31,38.33,38.3,38.33,53800.0,22.3694,22.3811,22.3636,22.3811,53800.0
2006-09-21 12:10:00,38.33,38.37,38.3,38.35,56800.0,22.3811,22.4045,22.3636,22.3928,56800.0
2006-09-21 12:15:00,38.35,38.35,38.3,38.3,35600.0,22.3928,22.3928,22.3636,22.3636,35600.0
2006-09-21 12:20:00,38.3,38.31,38.14,38.15,96400.0,22.3636,22.3694,22.2702,22.276,96400.0
2006-09-21 12:25:00,38.15,38.21,38.14,38.2,97500.0,22.276,22.311,22.2702,22.3052,97500.0
2006-09-21 12:30:00,38.2,38.2,38.14,38.15,90400.0,22.3052,22.3052,22.2702,22.276,90400.0
2006-09-21 12:35:00,38.15,38.18,38.15,38.16,41800.0,22.276,22.2935,22.276,22.2818,41800.0
2006-09-21 12:40:00,38.16,38.2,38.12,38.15,124600.0,22.2818,22.3052,22.2585,22.276,124600.0
2006-09-21 12:45:00,38.14,38.19,38.14,38.15,26700.0,22.2702,22.2994,22.2702,22.276,26700.0
2006-09-21 12:50:00,38.15,38.17,38.14,38.15,56600.0,22.276,22.2877,22.2702,22.276,56600.0
2006-09-21 12:55:00,38.15,38.17,38.15,38.15,33400.0,22.276,22.2877,22.276,22.276,33400.0
2006-09-21 13:00:00,38.15,38.16,38.13,38.13,57600.0,22.276,22.2818,22.2643,22.2643,57600.0
2006-09-21 13:05:00,38.13,38.14,38.12,38.13,125700.0,22.2643,22.2702,22.2585,22.2643,125700.0
2006-09-21 13:10:00,38.13,38.16,38.12,38.15,60500.0,22.2643,22.2818,22.2585,22.276,60500.0
2006-09-21 13:15:00,38.15,38.16,38.14,38.15,35500.0,22.276,22.2818,22.2702,22.276,35500.0
2006-09-21 13:20:00,38.15,38.18,38.15,38.18,32800.0,22.276,22.2935,22.276,22.2935,32800.0
2006-09-21 13:25:00,38.18,38.19,38.18,38.18,67000.0,22.2935,22.2994,22.2935,22.2935,67000.0
2006-09-21 13:30:00,38.19,38.26,38.18,38.26,106900.0,22.2994,22.3402,22.2935,22.3402,106900.0
2006-09-21 13:35:00,38.26,38.27,38.16,38.16,118700.0,22.3402,22.3461,22.2818,22.2818,118700.0
2006-09-21 13:40:00,38.17,38.17,38.13,38.16,143900.0,22.2877,22.2877,22.2643,22.2818,143900.0
2006-09-21 13:45:00,38.16,38.18,38.15,38.15,102000.0,22.2818,22.2935,22.276,22.276,102000.0
2006-09-21 13:50:00,38.15,38.16,38.15,38.16,85300.0,22.276,22.2818,22.276,22.2818,85300.0
2006-09-21 13:55:00,38.16,38.18,38.15,38.18,61100.0,22.2818,22.2935,22.276,22.2935,61100.0
2006-09-21 14:00:00,38.18,38.24,38.17,38.21,167600.0,22.2935,22.3286,22.2877,22.311,167600.0
2006-09-21 14:05:00,38.2,38.21,38.16,38.17,180000.0,22.3052,22.311,22.2818,22.2877,180000.0
2006-09-21 14:10:00,38.17,38.21,38.17,38.19,163600.0,22.2877,22.311,22.2877,22.2994,163600.0
2006-09-21 14:15:00,38.19,38.2,38.15,38.15,87800.0,22.2994,22.3052,22.276,22.276,87800.0
2006-09-21 14:20:00,38.16,38.17,38.14,38.17,166400.0,22.2818,22.2877,22.2702,22.2877,166400.0
2006-09-21 14:25:00,38.17,38.19,38.16,38.16,93100.0,22.2877,22.2994,22.2818,22.2818,93100.0
2006-09-21 14:30:00,38.17,38.17,38.15,38.16,67300.0,22.2877,22.2877,22.276,22.2818,67300.0
2006-09-21 14:35:00,38.16,38.17,38.15,38.15,143400.0,22.2818,22.2877,22.276,22.276,143400.0
2006-09-21 14:40:00,38.16,38.17,38.15,38.17,131300.0,22.2818,22.2877,22.276,22.2877,131300.0
2006-09-21 14:45:00,38.17,38.17,38.15,38.16,48400.0,22.2877,22.2877,22.276,22.2818,48400.0
2006-09-21 14:50:00,38.15,38.16,38.15,38.15,59500.0,22.276,22.2818,22.276,22.276,59500.0
2006-09-21 14:55:00,38.15,38.16,38.14,38.14,162100.0,22.276,22.2818,22.2702,22.2702,162100.0
2006-09-21 15:00:00,38.15,38.16,38.13,38.14,64000.0,22.276,22.2818,22.2643,22.2702,64000.0
2006-09-21 15:05:00,38.15,38.16,38.07,38.07,66600.0,22.276,22.2818,22.2293,22.2293,66600.0
2006-09-21 15:10:00,38.07,38.09,38.02,38.09,69500.0,22.2293,22.241,22.2001,22.241,69500.0
2006-09-21 15:15:00,38.09,38.1,38.07,38.09,44600.0,22.241,22.2468,22.2293,22.241,44600.0
2006-09-21 15:20:00,38.08,38.1,38.06,38.1,45300.0,22.2351,22.2468,22.2235,22.2468,45300.0
2006-09-21 15:25:00,38.1,38.15,38.1,38.13,45200.0,22.2468,22.276,22.2468,22.2643,45200.0
2006-09-21 15:30:00,38.13,38.16,38.12,38.16,44000.0,22.2643,22.2818,22.2585,22.2818,44000.0
2006-09-21 15:35:00,38.16,38.16,38.14,38.14,30000.0,22.2818,22.2818,22.2702,22.2702,30000.0
2006-09-21 15:40:00,38.14,38.18,38.14,38.18,102800.0,22.2702,22.2935,22.2702,22.2935,102800.0
2006-09-21 15:45:00,38.19,38.27,38.17,38.26,174100.0,22.2994,22.3461,22.2877,22.3402,174100.0
2006-09-21 15:50:00,38.26,38.3,38.26,38.29,191900.0,22.3402,22.3636,22.3402,22.3578,191900.0
2006-09-21 15:55:00,38.29,38.36,38.29,38.34,272000.0,22.3578,22.3986,22.3578,22.387,272000.0
2006-09-22 09:30:00,38.29,38.48,38.29,38.47,191300.0,22.3578,22.4687,22.3578,22.4629,191300.0
2006-09-22 09:35:00,38.47,38.47,38.29,38.35,98000.0,22.4629,22.4629,22.3578,22.3928,98000.0
2006-09-22 09:40:00,38.35,38.38,38.29,38.38,92400.0,22.3928,22.4103,22.3578,22.4103,92400.0
2006-09-22 09:45:00,38.37,38.45,38.37,38.45,126100.0,22.4045,22.4512,22.4045,22.4512,126100.0
2006-09-22 09:50:00,38.44,38.5,38.43,38.5,279900.0,22.4453,22.4804,22.4395,22.4804,279900.0
2006-09-22 09:55:00,38.5,38.53,38.42,38.42,138900.0,22.4804,22.4979,22.4337,22.4337,138900.0
2006-09-22 10:00:00,38.42,38.43,38.37,38.37,116500.0,22.4337,22.4395,22.4045,22.4045,116500.0
2006-09-22 10:05:00,38.37,38.42,38.36,38.41,171000.0,22.4045,22.4337,22.3986,22.4278,171000.0
2006-09-22 10:10:00,38.41,38.48,38.4,38.46,163600.0,22.4278,22.4687,22.422,22.457,163600.0
2006-09-22 10:15:00,38.45,38.46,38.39,38.43,68500.0,22.4512,22.457,22.4161,22.4395,68500.0
2006-09-22 10:20:00,38.43,38.46,38.42,38.45,105400.0,22.4395,22.457,22.4337,22.4512,105400.0
2006-09-22 10:25:00,38.44,38.44,38.36,38.36,85200.0,22.4453,22.4453,22.3986,22.3986,85200.0
2006-09-22 10:30:00,38.37,38.41,38.33,38.4,203900.0,22.4045,22.4278,22.3811,22.422,203900.0
2006-09-22 10:35:00,38.41,38.41,38.34,38.35,75000.0,22.4278,22.4278,22.387,22.3928,75000.0
2006-09-22 10:40:00,38.35,38.39,38.35,38.36,50300.0,22.3928,22.4161,22.3928,22.3986,50300.0
2006-09-22 10:45:00,38.35,38.35,38.31,38.32,93100.0,22.3928,22.3928,22.3694,22.3753,93100.0
2006-09-22 10:50:00,38.31,38.32,38.2,38.2,59800.0,22.3694,22.3753,22.3052,22.3052,59800.0
2006-09-22 10:55:00,38.21,38.26,38.2,38.23,112500.0,22.311,22.3402,22.3052,22.3227,112500.0
2006-09-22 11:00:00,38.23,38.3,38.22,38.29,60200.0,22.3227,22.3636,22.3169,22.3578,60200.0
2006-09-22 11:05:00,38.29,38.3,38.27,38.27,38100.0,22.3578,22.3636,22.3461,22.3461,38100.0
2006-09-22 11:10:00,38.27,38.29,38.26,38.28,45100.0,22.3461,22.3578,22.3402,22.3519,45100.0
2006-09-22 11:15:00,38.29,38.29,38.27,38.28,34400.0,22.3578,22.3578,22.3461,22.3519,34400.0
2006-09-22 11:20:00,38.28,38.29,38.26,38.28,45600.0,22.3519,22.3578,22.3402,22.3519,45600.0
2006-09-22 11:25:00,38.27,38.27,38.19,38.2,39800.0,22.3461,22.3461,22.2994,22.3052,39800.0
2006-09-22 11:30:00,38.19,38.24,38.19,38.22,53000.0,22.2994,22.3286,22.2994,22.3169,53000.0
2006-09-22 11:35:00,38.23,38.28,38.22,38.28,52200.0,22.3227,22.3519,22.3169,22.3519,52200.0
2006-09-22 11:40:00,38.27,38.28,38.26,38.26,18200.0,22.3461,22.3519,22.3402,22.3402,18200.0
2006-09-22 11:45:00,38.26,38.27,38.24,38.25,21300.0,22.3402,22.3461,22.3286,22.3344,21300.0
2006-09-22 11:50:00,38.25,38.25,38.24,38.24,14900.0,22.3344,22.3344,22.3286,22.3286,14900.0
2006-09-22 11:55:00,38.24,38.24,38.2,38.21,29800.0,22.3286,22.3286,22.3052,22.311,29800.0
2006-09-22 12:00:00,38.21,38.22,38.16,38.21,58900.0,22.311,22.3169,22.2818,22.311,58900.0
2006-09-22 12:05:00,38.22,38.22,38.2,38.22,26100.0,22.3169,22.3169,22.3052,22.3169,26100.0
2006-09-22 12:10:00,38.21,38.22,38.2,38.2,46800.0,22.311,22.3169,22.3052,22.3052,46800.0
2006-09-22 12:15:00,38.19,38.2,38.19,38.19,10400.0,22.2994,22.3052,22.2994,22.2994,10400.0
2006-09-22 12:20:00,38.2,38.2,38.17,38.17,22500.0,22.3052,22.3052,22.2877,22.2877,22500.0
2006-09-22 12:25:00,38.17,38.17,38.16,38.16,17900.0,22.2877,22.2877,22.2818,22.2818,17900.0
2006-09-22 12:30:00,38.16,38.17,38.11,38.11,32100.0,22.2818,22.2877,22.2527,22.2527,32100.0
2006-09-22 12:35:00,38.1,38.11,38.07,38.08,29600.0,22.2468,22.2527,22.2293,22.2351,29600.0
2006-09-22 12:40:00,38.08,38.09,38.07,38.08,12600.0,22.2351,22.241,22.2293,22.2351,12600.0
2006-09-22 12:45:00,38.08,38.17,38.08,38.17,40200.0,22.2351,22.2877,22.2351,22.2877,40200.0
2006-09-22 12:50:00,38.18,38.2,38.17,38.19,26500.0,22.2935,22.3052,22.2877,22.2994,26500.0
2006-09-22 12:55:00,38.19,38.2,38.14,38.14,14800.0,22.2994,22.3052,22.2702,22.2702,14800.0
2006-09-22 13:00:00,38.14,38.18,38.14,38.17,16300.0,22.2702,22.2935,22.2702,22.2877,16300.0
2006-09-22 13:05:00,38.17,38.2,38.16,38.17,47200.0,22.2877,22.3052,22.2818,22.2877,47200.0
2006-09-22 13:10:00,38.18,38.2,38.16,38.16,99300.0,22.2935,22.3052,22.2818,22.2818,99300.0
2006-09-22 13:15:00,38.16,38.17,38.15,38.17,15100.0,22.2818,22.2877,22.276,22.2877,15100.0
2006-09-22 13:20:00,38.17,38.18,38.16,38.18,12100.0,22.2877,22.2935,22.2818,22.2935,12100.0
2006-09-22 13:25:00,38.17,38.22,38.17,38.2,27300.0,22.2877,22.3169,22.2877,22.3052,27300.0
2006-09-22 13:30:00,38.21,38.22,38.2,38.2,26300.0,22.311,22.3169,22.3052,22.3052,26300.0
2006-09-22 13:35:00,38.21,38.22,38.2,38.2,32700.0,22.311,22.3169,22.3052,22.3052,32700.0
2006-09-22 13:40:00,38.2,38.2,38.19,38.19,25100.0,22.3052,22.3052,22.2994,22.2994,25100.0
2006-09-22 13:45:00,38.2,38.2,38.16,38.19,60700.0,22.3052,22.3052,22.2818,22.2994,60700.0
2006-09-22 13:50:00,38.18,38.19,38.18,38.18,20600.0,22.2935,22.2994,22.2935,22.2935,20600.0
2006-09-22 13:55:00,38.18,38.2,38.17,38.2,18400.0,22.2935,22.3052,22.2877,22.3052,18400.0
2006-09-22 14:00:00,38.2,38.21,38.18,38.2,27300.0,22.3052,22.311,22.2935,22.3052,27300.0
2006-09-22 14:05:00,38.19,38.19,38.17,38.17,38400.0,22.2994,22.2994,22.2877,22.2877,38400.0
2006-09-22 14:10:00,38.17,38.18,38.16,38.18,54100.0,22.2877,22.2935,22.2818,22.2935,54100.0
2006-09-22 14:15:00,38.18,38.19,38.17,38.17,30900.0,22.2935,22.2994,22.2877,22.2877,30900.0
2006-09-22 14:20:00,38.17,38.18,38.15,38.15,20300.0,22.2877,22.2935,22.276,22.276,20300.0
2006-09-22 14:25:00,38.15,38.16,38.13,38.13,32100.0,22.276,22.2818,22.2643,22.2643,32100.0
2006-09-22 14:30:00,38.13,38.14,38.1,38.11,40200.0,22.2643,22.2702,22.2468,22.2527,40200.0
2006-09-22 14:35:00,38.11,38.12,38.09,38.09,25300.0,22.2527,22.2585,22.241,22.241,25300.0
2006-09-22 14:40:00,38.09,38.11,38.08,38.08,69300.0,22.241,22.2527,22.2351,22.2351,69300.0
2006-09-22 14:45:00,38.09,38.13,38.07,38.13,50500.0,22.241,22.2643,22.2293,22.2643,50500.0
2006-09-22 14:50:00,38.14,38.18,38.13,38.16,53400.0,22.2702,22.2935,22.2643,22.2818,53400.0
2006-09-22 14:55:00,38.16,38.18,38.15,38.17,38800.0,22.2818,22.2935,22.276,22.2877,38800.0
2006-09-22 15:00:00,38.16,38.17,38.15,38.15,29200.0,22.2818,22.2877,22.276,22.276,29200.0
2006-09-22 15:05:00,38.16,38.18,38.15,38.17,50700.0,22.2818,22.2935,22.276,22.2877,50700.0
2006-09-22 15:10:00,38.17,38.19,38.17,38.18,25500.0,22.2877,22.2994,22.2877,22.2935,25500.0
2006-09-22 15:15:00,38.18,38.21,38.17,38.2,53700.0,22.2935,22.311,22.2877,22.3052,53700.0
2006-09-22 15:20:00,38.2,38.21,38.17,38.17,45800.0,22.3052,22.311,22.2877,22.2877,45800.0
2006-09-22 15:25:00,38.18,38.18,38.17,38.17,24600.0,22.2935,22.2935,22.2877,22.2877,24600.0
2006-09-22 15:30:00,38.18,38.18,38.17,38.18,19300.0,22.2935,22.2935,22.2877,22.2935,19300.0
2006-09-22 15:35:00,38.18,38.18,38.14,38.14,35600.0,22.2935,22.2935,22.2702,22.2702,35600.0
2006-09-22 15:40:00,38.14,38.15,38.13,38.13,44900.0,22.2702,22.276,22.2643,22.2643,44900.0
2006-09-22 15:45:00,38.14,38.15,38.11,38.13,166200.0,22.2702,22.276,22.2527,22.2643,166200.0
2006-09-22 15:50:00,38.13,38.17,38.13,38.16,76300.0,22.2643,22.2877,22.2643,22.2818,76300.0
2006-09-22 15:55:00,38.16,38.21,38.14,38.21,300000.0,22.2818,22.311,22.2702,22.311,300000.0
2006-09-25 09:30:00,38.2,38.3,38.2,38.3,147000.0,22.3052,22.3636,22.3052,22.3636,147000.0
2006-09-25 09:35:00,38.3,38.35,38.29,38.35,33100.0,22.3636,22.3928,22.3578,22.3928,33100.0
2006-09-25 09:40:00,38.36,38.4,38.35,38.35,33300.0,22.3986,22.422,22.3928,22.3928,33300.0
2006-09-25 09:45:00,38.36,38.39,38.33,38.33,25300.0,22.3986,22.4161,22.3811,22.3811,25300.0
2006-09-25 09:50:00,38.33,38.34,38.27,38.29,44200.0,22.3811,22.387,22.3461,22.3578,44200.0
2006-09-25 09:55:00,38.29,38.33,38.28,38.28,40700.0,22.3578,22.3811,22.3519,22.3519,40700.0
2006-09-25 10:00:00,38.29,38.38,38.26,38.38,36400.0,22.3578,22.4103,22.3402,22.4103,36400.0
2006-09-25 10:05:00,38.38,38.44,38.37,38.37,48100.0,22.4103,22.4453,22.4045,22.4045,48100.0
2006-09-25 10:10:00,38.37,38.37,38.21,38.21,33700.0,22.4045,22.4045,22.311,22.311,33700.0
2006-09-25 10:15:00,38.2,38.21,38.08,38.12,48300.0,22.3052,22.311,22.2351,22.2585,48300.0
2006-09-25 10:20:00,38.13,38.23,38.12,38.23,70300.0,22.2643,22.3227,22.2585,22.3227,70300.0
2006-09-25 10:25:00,38.26,38.26,38.23,38.23,28900.0,22.3402,22.3402,22.3227,22.3227,28900.0
2006-09-25 10:30:00,38.24,38.24,38.18,38.19,18900.0,22.3286,22.3286,22.2935,22.2994,18900.0
2006-09-25 10:35:00,38.17,38.27,38.17,38.27,49000.0,22.2877,22.3461,22.2877,22.3461,49000.0
2006-09-25 10:40:00,38.27,38.29,38.23,38.24,33800.0,22.3461,22.3578,22.3227,22.3286,33800.0
2006-09-25 10:45:00,38.24,38.26,38.23,38.25,46600.0,22.3286,22.3402,22.3227,22.3344,46600.0
2006-09-25 10:50:00,38.25,38.3,38.24,38.29,42600.0,22.3344,22.3636,22.3286,22.3578,42600.0
2006-09-25 10:55:00,38.28,38.35,38.28,38.32,32900.0,22.3519,22.3928,22.3519,22.3753,32900.0
2006-09-25 11:00:00,38.33,38.33,38.3,38.3,32600.0,22.3811,22.3811,22.3636,22.3636,32600.0
2006-09-25 11:05:00,38.3,38.36,38.29,38.33,71100.0,22.3636,22.3986,22.3578,22.3811,71100.0
2006-09-25 11:10:00,38.34,38.34,38.31,38.34,20200.0,22.387,22.387,22.3694,22.387,20200.0
2006-09-25 11:15:00,38.34,38.35,38.33,38.34,26100.0,22.387,22.3928,22.3811,22.387,26100.0
2006-09-25 11:20:00,38.35,38.4,38.34,38.4,84800.0,22.3928,22.422,22.387,22.422,84800.0
2006-09-25 11:25:00,38.4,38.44,38.39,38.43,67800.0,22.422,22.4453,22.4161,22.4395,67800.0
2006-09-25 11:30:00,38.43,38.44,38.41,38.41,61100.0,22.4395,22.4453,22.4278,22.4278,61100.0
2006-09-25 11:35:00,38.42,38.42,38.4,38.41,53600.0,22.4337,22.4337,22.422,22.4278,53600.0
2006-09-25 11:40:00,38.41,38.42,38.37,38.38,63700.0,22.4278,22.4337,22.4045,22.4103,63700.0
2006-09-25 11:45:00,38.38,38.4,38.38,38.4,684300.0,22.4103,22.422,22.4103,22.422,684300.0
2006-09-25 11:50:00,38.39,38.41,38.36,38.36,24500.0,22.4161,22.4278,22.3986,22.3986,24500.0
2006-09-25 11:55:00,38.36,38.38,38.34,38.37,58000.0,22.3986,22.4103,22.387,22.4045,58000.0
2006-09-25 12:00:00,38.36,38.37,38.36,38.36,26000.0,22.3986,22.4045,22.3986,22.3986,26000.0
2006-09-25 12:05:00,38.36,38.36,38.34,38.35,471400.0,22.3986,22.3986,22.387,22.3928,471400.0
2006-09-25 12:10:00,38.35,38.38,38.34,38.37,21300.0,22.3928,22.4103,22.387,22.4045,21300.0
2006-09-25 12:15:00,38.36,38.36,38.34,38.35,18200.0,22.3986,22.3986,22.387,22.3928,18200.0
2006-09-25 12:20:00,38.36,38.45,38.36,38.43,55000.0,22.3986,22.4512,22.3986,22.4395,55000.0
2006-09-25 12:25:00,38.43,38.45,38.43,38.44,35800.0,22.4395,22.4512,22.4395,22.4453,35800.0
2006-09-25 12:30:00,38.43,38.47,38.43,38.45,33300.0,22.4395,22.4629,22.4395,22.4512,33300.0
2006-09-25 12:35:00,38.46,38.47,38.43,38.44,59400.0,22.457,22.4629,22.4395,22.4453,59400.0
2006-09-25 12:40:00,38.44,38.44,38.37,38.38,47100.0,22.4453,22.4453,22.4045,22.4103,47100.0
2006-09-25 12:45:00,38.38,38.4,38.38,38.39,28400.0,22.4103,22.422,22.4103,22.4161,28400.0
2006-09-25 12:50:00,38.4,38.49,38.4,38.4,74800.0,22.422,22.4745,22.422,22.422,74800.0
2006-09-25 12:55:00,38.42,38.46,38.41,38.45,46000.0,22.4337,22.457,22.4278,22.4512,46000.0
2006-09-25 13:00:00,38.46,38.58,38.45,38.57,106500.0,22.457,22.5271,22.4512,22.5213,106500.0
2006-09-25 13:05:00,38.56,38.59,38.56,38.58,55800.0,22.5154,22.5329,22.5154,22.5271,55800.0
2006-09-25 13:10:00,38.58,38.58,38.56,38.56,38900.0,22.5271,22.5271,22.5154,22.5154,38900.0
2006-09-25 13:15:00,38.56,38.58,38.55,38.57,32000.0,22.5154,22.5271,22.5096,22.5213,32000.0
2006-09-25 13:20:00,38.57,38.58,38.54,38.57,42400.0,22.5213,22.5271,22.5037,22.5213,42400.0
2006-09-25 13:25:00,38.58,38.59,38.57,38.58,56300.0,22.5271,22.5329,22.5213,22.5271,56300.0
2006-09-25 13:30:00,38.58,38.58,38.57,38.58,31000.0,22.5271,22.5271,22.5213,22.5271,31000.0
2006-09-25 13:35:00,38.57,38.58,38.56,38.56,33700.0,22.5213,22.5271,22.5154,22.5154,33700.0
2006-09-25 13:40:00,38.56,38.57,38.56,38.56,28500.0,22.5154,22.5213,22.5154,22.5154,28500.0
2006-09-25 13:45:00,38.56,38.58,38.56,38.57,50200.0,22.5154,22.5271,22.5154,22.5213,50200.0
2006-09-25 13:50:00,38.58,38.59,38.57,38.57,35100.0,22.5271,22.5329,22.5213,22.5213,35100.0
2006-09-25 13:55:00,38.57,38.6,38.56,38.57,52500.0,22.5213,22.5388,22.5154,22.5213,52500.0
2006-09-25 14:00:00,38.58,38.59,38.57,38.57,54500.0,22.5271,22.5329,22.5213,22.5213,54500.0
2006-09-25 14:05:00,38.57,38.64,38.57,38.6,74200.0,22.5213,22.5621,22.5213,22.5388,74200.0
2006-09-25 14:10:00,38.61,38.67,38.55,38.63,126100.0,22.5446,22.5796,22.5096,22.5563,126100.0
2006-09-25 14:15:00,38.63,38.64,38.6,38.64,50300.0,22.5563,22.5621,22.5388,22.5621,50300.0
2006-09-25 14:20:00,38.63,38.69,38.61,38.68,33200.0,22.5563,22.5913,22.5446,22.5855,33200.0
2006-09-25 14:25:00,38.68,38.69,38.64,38.66,74400.0,22.5855,22.5913,22.5621,22.5738,74400.0
2006-09-25 14:30:00,38.65,38.7,38.63,38.7,57600.0,22.568,22.5972,22.5563,22.5972,57600.0
2006-09-25 14:35:00,38.7,38.76,38.69,38.75,104100.0,22.5972,22.6322,22.5913,22.6264,104100.0
2006-09-25 14:40:00,38.75,38.81,38.75,38.8,337600.0,22.6264,22.6614,22.6264,22.6555,337600.0
2006-09-25 14:45:00,38.79,38.84,38.75,38.83,91300.0,22.6497,22.6789,22.6264,22.6731,91300.0
2006-09-25 14:50:00,38.83,38.88,38.77,38.88,93300.0,22.6731,22.7023,22.638,22.7023,93300.0
2006-09-25 14:55:00,38.86,38.9,38.85,38.88,81200.0,22.6906,22.7139,22.6847,22.7023,81200.0
2006-09-25 15:00:00,38.89,38.95,38.87,38.88,102600.0,22.7081,22.7431,22.6964,22.7023,102600.0
2006-09-25 15:05:00,38.88,38.91,38.88,38.89,124500.0,22.7023,22.7198,22.7023,22.7081,124500.0
2006-09-25 15:10:00,38.88,38.9,38.85,38.9,95300.0,22.7023,22.7139,22.6847,22.7139,95300.0
2006-09-25 15:15:00,38.9,38.96,38.89,38.89,152100.0,22.7139,22.749,22.7081,22.7081,152100.0
2006-09-25 15:20:00,38.9,38.9,38.86,38.87,92400.0,22.7139,22.7139,22.6906,22.6964,92400.0
2006-09-25 15:25:00,38.86,38.88,38.85,38.86,104700.0,22.6906,22.7023,22.6847,22.6906,104700.0
2006-09-25 15:30:00,38.86,38.86,38.82,38.83,348800.0,22.6906,22.6906,22.6672,22.6731,348800.0
2006-09-25 15:35:00,38.83,38.83,38.82,38.82,83000.0,22.6731,22.6731,22.6672,22.6672,83000.0
2006-09-25 15:40:00,38.82,38.83,38.79,38.81,177200.0,22.6672,22.6731,22.6497,22.6614,177200.0
2006-09-25 15:45:00,38.81,38.82,38.8,38.81,114500.0,22.6614,22.6672,22.6555,22.6614,114500.0
2006-09-25 15:50:00,38.82,38.87,38.81,38.85,238100.0,22.6672,22.6964,22.6614,22.6847,238100.0
2006-09-25 15:55:00,38.86,38.9,38.82,38.87,223900.0,22.6906,22.7139,22.6672,22.6964,223900.0
2006-09-26 09:30:00,38.61,38.67,38.55,38.65,182100.0,22.5446,22.5796,22.5096,22.568,182100.0
2006-09-26 09:35:00,38.65,38.7,38.65,38.69,65200.0,22.568,22.5972,22.568,22.5913,65200.0
2006-09-26 09:40:00,38.7,38.79,38.69,38.79,74100.0,22.5972,22.6497,22.5913,22.6497,74100.0
2006-09-26 09:45:00,38.79,38.86,38.79,38.86,162800.0,22.6497,22.6906,22.6497,22.6906,162800.0
2006-09-26 09:50:00,38.86,38.86,38.74,38.74,88200.0,22.6906,22.6906,22.6205,22.6205,88200.0
2006-09-26 09:55:00,38.74,38.75,38.71,38.72,82300.0,22.6205,22.6264,22.603,22.6088,82300.0
2006-09-26 10:00:00,38.72,38.75,38.71,38.75,67400.0,22.6088,22.6264,22.603,22.6264,67400.0
2006-09-26 10:05:00,38.75,38.88,38.74,38.88,72900.0,22.6264,22.7023,22.6205,22.7023,72900.0
2006-09-26 10:10:00,38.88,38.93,38.88,38.9,101700.0,22.7023,22.7315,22.7023,22.7139,101700.0
2006-09-26 10:15:00,38.91,38.94,38.88,38.94,56700.0,22.7198,22.7373,22.7023,22.7373,56700.0
2006-09-26 10:20:00,38.94,38.94,38.93,38.94,37800.0,22.7373,22.7373,22.7315,22.7373,37800.0
2006-09-26 10:25:00,38.94,38.94,38.92,38.93,61100.0,22.7373,22.7373,22.7256,22.7315,61100.0
2006-09-26 10:30:00,38.92,38.93,38.89,38.9,32300.0,22.7256,22.7315,22.7081,22.7139,32300.0
2006-09-26 10:35:00,38.89,38.9,38.86,38.87,29600.0,22.7081,22.7139,22.6906,22.6964,29600.0
2006-09-26 10:40:00,38.87,38.87,38.82,38.84,64700.0,22.6964,22.6964,22.6672,22.6789,64700.0
2006-09-26 10:45:00,38.84,38.87,38.84,38.85,88700.0,22.6789,22.6964,22.6789,22.6847,88700.0
2006-09-26 10:50:00,38.84,38.86,38.82,38.82,42200.0,22.6789,22.6906,22.6672,22.6672,42200.0
2006-09-26 10:55:00,38.82,38.83,38.8,38.82,41600.0,22.6672,22.6731,22.6555,22.6672,41600.0
2006-09-26 11:00:00,38.82,38.83,38.81,38.83,34900.0,22.6672,22.6731,22.6614,22.6731,34900.0
2006-09-26 11:05:00,38.82,38.83,38.8,38.81,52100.0,22.6672,22.6731,22.6555,22.6614,52100.0
2006-09-26 11:10:00,38.81,38.83,38.79,38.82,71100.0,22.6614,22.6731,22.6497,22.6672,71100.0
2006-09-26 11:15:00,38.82,38.89,38.82,38.89,65800.0,22.6672,22.7081,22.6672,22.7081,65800.0
2006-09-26 11:20:00,38.88,38.9,38.84,38.84,43100.0,22.7023,22.7139,22.6789,22.6789,43100.0
2006-09-26 11:25:00,38.85,38.85,38.8,38.8,51900.0,22.6847,22.6847,22.6555,22.6555,51900.0
2006-09-26 11:30:00,38.8,38.8,38.77,38.78,141200.0,22.6555,22.6555,22.638,22.6439,141200.0
2006-09-26 11:35:00,38.77,38.79,38.77,38.78,36900.0,22.638,22.6497,22.638,22.6439,36900.0
2006-09-26 11:40:00,38.78,38.78,38.7,38.71,86400.0,22.6439,22.6439,22.5972,22.603,86400.0
2006-09-26 11:45:00,38.7,38.7,38.63,38.63,51200.0,22.5972,22.5972,22.5563,22.5563,51200.0
2006-09-26 11:50:00,38.63,38.7,38.62,38.7,69500.0,22.5563,22.5972,22.5504,22.5972,69500.0
2006-09-26 11:55:00,38.7,38.74,38.66,38.67,36000.0,22.5972,22.6205,22.5738,22.5796,36000.0
2006-09-26 12:00:00,38.67,38.72,38.65,38.69,84800.0,22.5796,22.6088,22.568,22.5913,84800.0
2006-09-26 12:05:00,38.69,38.72,38.68,38.69,26700.0,22.5913,22.6088,22.5855,22.5913,26700.0
2006-09-26 12:10:00,38.68,38.68,38.64,38.67,98100.0,22.5855,22.5855,22.5621,22.5796,98100.0
2006-09-26 12:15:00,38.68,38.72,38.67,38.7,40400.0,22.5855,22.6088,22.5796,22.5972,40400.0
2006-09-26 12:20:00,38.7,38.73,38.69,38.71,27800.0,22.5972,22.6147,22.5913,22.603,27800.0
2006-09-26 12:25:00,38.72,38.75,38.7,38.74,21100.0,22.6088,22.6264,22.5972,22.6205,21100.0
2006-09-26 12:30:00,38.75,38.75,38.66,38.67,51000.0,22.6264,22.6264,22.5738,22.5796,51000.0
2006-09-26 12:35:00,38.67,38.73,38.64,38.64,44800.0,22.5796,22.6147,22.5621,22.5621,44800.0
2006-09-26 12:40:00,38.64,38.69,38.64,38.68,30700.0,22.5621,22.5913,22.5621,22.5855,30700.0
2006-09-26 12:45:00,38.68,38.7,38.66,38.67,28100.0,22.5855,22.5972,22.5738,22.5796,28100.0
2006-09-26 12:50:00,38.67,38.68,38.65,38.66,44500.0,22.5796,22.5855,22.568,22.5738,44500.0
2006-09-26 12:55:00,38.66,38.71,38.65,38.71,43900.0,22.5738,22.603,22.568,22.603,43900.0
2006-09-26 13:00:00,38.72,38.72,38.68,38.72,62900.0,22.6088,22.6088,22.5855,22.6088,62900.0
2006-09-26 13:05:00,38.72,38.77,38.72,38.76,46300.0,22.6088,22.638,22.6088,22.6322,46300.0
2006-09-26 13:10:00,38.77,38.78,38.74,38.77,62100.0,22.638,22.6439,22.6205,22.638,62100.0
2006-09-26 13:15:00,38.77,38.78,38.75,38.77,54000.0,22.638,22.6439,22.6264,22.638,54000.0
2006-09-26 13:20:00,38.77,38.78,38.76,38.76,41500.0,22.638,22.6439,22.6322,22.6322,41500.0
2006-09-26 13:25:00,38.76,38.84,38.76,38.83,46400.0,22.6322,22.6789,22.6322,22.6731,46400.0
2006-09-26 13:30:00,38.82,38.95,38.82,38.93,182700.0,22.6672,22.7431,22.6672,22.7315,182700.0
2006-09-26 13:35:00,38.94,38.96,38.91,38.96,122200.0,22.7373,22.749,22.7198,22.749,122200.0
2006-09-26 13:40:00,38.96,38.98,38.95,38.97,79300.0,22.749,22.7607,22.7431,22.7548,79300.0
2006-09-26 13:45:00,38.97,38.97,38.95,38.96,64100.0,22.7548,22.7548,22.7431,22.749,64100.0
2006-09-26 13:50:00,38.95,39.0,38.95,38.99,196800.0,22.7431,22.7723,22.7431,22.7665,196800.0
2006-09-26 13:55:00,38.99,39.0,38.97,38.98,134900.0,22.7665,22.7723,22.7548,22.7607,134900.0
2006-09-26 14:00:00,38.99,38.99,38.96,38.97,44900.0,22.7665,22.7665,22.749,22.7548,44900.0
2006-09-26 14:05:00,38.97,38.97,38.95,38.96,50800.0,22.7548,22.7548,22.7431,22.749,50800.0
2006-09-26 14:10:00,38.96,39.0,38.95,38.98,101600.0,22.749,22.7723,22.7431,22.7607,101600.0
2006-09-26 14:15:00,38.97,38.98,38.96,38.97,61100.0,22.7548,22.7607,22.749,22.7548,61100.0
2006-09-26 14:20:00,38.96,38.98,38.92,38.94,177400.0,22.749,22.7607,22.7256,22.7373,177400.0
2006-09-26 14:25:00,38.96,38.98,38.94,38.97,85700.0,22.749,22.7607,22.7373,22.7548,85700.0
2006-09-26 14:30:00,38.98,39.0,38.96,38.98,112800.0,22.7607,22.7723,22.749,22.7607,112800.0
2006-09-26 14:35:00,38.97,38.99,38.96,38.97,56200.0,22.7548,22.7665,22.749,22.7548,56200.0
2006-09-26 14:40:00,38.98,39.0,38.97,38.99,124100.0,22.7607,22.7723,22.7548,22.7665,124100.0
2006-09-26 14:45:00,38.99,39.0,38.98,38.99,69000.0,22.7665,22.7723,22.7607,22.7665,69000.0
2006-09-26 14:50:00,38.99,39.0,38.98,38.99,80100.0,22.7665,22.7723,22.7607,22.7665,80100.0
2006-09-26 14:55:00,39.0,39.0,38.98,39.0,38000.0,22.7723,22.7723,22.7607,22.7723,38000.0
2006-09-26 15:00:00,39.0,39.0,38.95,38.98,87900.0,22.7723,22.7723,22.7431,22.7607,87900.0
2006-09-26 15:05:00,38.97,39.0,38.96,38.98,77100.0,22.7548,22.7723,22.749,22.7607,77100.0
2006-09-26 15:10:00,38.97,38.98,38.95,38.96,121700.0,22.7548,22.7607,22.7431,22.749,121700.0
2006-09-26 15:15:00,38.97,38.99,38.95,38.98,33500.0,22.7548,22.7665,22.7431,22.7607,33500.0
2006-09-26 15:20:00,38.99,38.99,38.97,38.99,82600.0,22.7665,22.7665,22.7548,22.7665,82600.0
2006-09-26 15:25:00,38.98,39.0,38.98,39.0,111000.0,22.7607,22.7723,22.7607,22.7723,111000.0
2006-09-26 15:30:00,39.0,39.0,38.98,38.99,112400.0,22.7723,22.7723,22.7607,22.7665,112400.0
2006-09-26 15:35:00,38.99,39.0,38.97,39.0,152000.0,22.7665,22.7723,22.7548,22.7723,152000.0
2006-09-26 15:40:00,39.0,39.0,38.96,38.97,306200.0,22.7723,22.7723,22.749,22.7548,306200.0
2006-09-26 15:45:00,38.96,38.97,38.93,38.95,282900.0,22.749,22.7548,22.7315,22.7431,282900.0
2006-09-26 15:50:00,38.95,39.05,38.93,39.04,450500.0,22.7431,22.8015,22.7315,22.7957,450500.0
2006-09-26 15:55:00,39.05,39.09,39.01,39.06,298300.0,22.8015,22.8249,22.7782,22.8074,298300.0
2006-09-27 09:30:00,39.43,39.54,39.43,39.45,746000.0,23.0234,23.0876,23.0234,23.0351,746000.0
2006-09-27 09:35:00,39.45,39.57,39.44,39.53,199400.0,23.0351,23.1052,23.0292,23.0818,199400.0
2006-09-27 09:40:00,39.54,39.75,39.53,39.75,328600.0,23.0876,23.2103,23.0818,23.2103,328600.0
2006-09-27 09:45:00,39.75,39.85,39.7,39.84,344100.0,23.2103,23.2687,23.1811,23.2628,344100.0
2006-09-27 09:50:00,39.83,39.88,39.81,39.81,282600.0,23.257,23.2862,23.2453,23.2453,282600.0
2006-09-27 09:55:00,39.81,39.82,39.7,39.7,214800.0,23.2453,23.2511,23.1811,23.1811,214800.0
2006-09-27 10:00:00,39.7,39.89,39.6,39.67,421600.0,23.1811,23.292,23.1227,23.1635,421600.0
2006-09-27 10:05:00,39.67,39.76,39.63,39.74,351300.0,23.1635,23.2161,23.1402,23.2044,351300.0
2006-09-27 10:10:00,39.74,39.75,39.64,39.64,272300.0,23.2044,23.2103,23.146,23.146,272300.0
2006-09-27 10:15:00,39.64,39.64,39.53,39.56,259300.0,23.146,23.146,23.0818,23.0993,259300.0
2006-09-27 10:20:00,39.57,39.6,39.52,39.52,173400.0,23.1052,23.1227,23.076,23.076,173400.0
2006-09-27 10:25:00,39.52,39.53,39.46,39.49,260300.0,23.076,23.0818,23.0409,23.0584,260300.0
2006-09-27 10:30:00,39.49,39.65,39.49,39.64,278500.0,23.0584,23.1519,23.0584,23.146,278500.0
2006-09-27 10:35:00,39.65,39.75,39.64,39.68,175000.0,23.1519,23.2103,23.146,23.1694,175000.0
2006-09-27 10:40:00,39.68,39.72,39.66,39.69,154000.0,23.1694,23.1927,23.1577,23.1752,154000.0
2006-09-27 10:45:00,39.69,39.75,39.68,39.69,112200.0,23.1752,23.2103,23.1694,23.1752,112200.0
2006-09-27 10:50:00,39.68,39.79,39.67,39.79,110700.0,23.1694,23.2336,23.1635,23.2336,110700.0
2006-09-27 10:55:00,39.79,39.83,39.74,39.83,135400.0,23.2336,23.257,23.2044,23.257,135400.0
2006-09-27 11:00:00,39.83,39.92,39.81,39.86,165200.0,23.257,23.3095,23.2453,23.2745,165200.0
2006-09-27 11:05:00,39.86,39.9,39.82,39.83,120300.0,23.2745,23.2978,23.2511,23.257,120300.0
2006-09-27 11:10:00,39.84,39.85,39.79,39.82,67000.0,23.2628,23.2687,23.2336,23.2511,67000.0
2006-09-27 11:15:00,39.83,39.84,39.8,39.84,59300.0,23.257,23.2628,23.2395,23.2628,59300.0
2006-09-27 11:20:00,39.84,39.92,39.83,39.92,162400.0,23.2628,23.3095,23.257,23.3095,162400.0
2006-09-27 11:25:00,39.93,40.06,39.91,39.98,906600.0,23.3154,23.3913,23.3037,23.3446,906600.0
2006-09-27 11:30:00,39.98,40.0,39.91,39.91,182200.0,23.3446,23.3562,23.3037,23.3037,182200.0
2006-09-27 11:35:00,39.91,39.91,39.85,39.88,127500.0,23.3037,23.3037,23.2687,23.2862,127500.0
2006-09-27 11:40:00,39.88,39.9,39.82,39.86,100600.0,23.2862,23.2978,23.2511,23.2745,100600.0
2006-09-27 11:45:00,39.86,39.9,39.84,39.89,85700.0,23.2745,23.2978,23.2628,23.292,85700.0
2006-09-27 11:50:00,39.89,39.9,39.87,39.88,93500.0,23.292,23.2978,23.2803,23.2862,93500.0
2006-09-27 11:55:00,39.88,39.88,39.84,39.85,74100.0,23.2862,23.2862,23.2628,23.2687,74100.0
2006-09-27 12:00:00,39.86,39.87,39.84,39.84,96600.0,23.2745,23.2803,23.2628,23.2628,96600.0
2006-09-27 12:05:00,39.84,39.86,39.82,39.82,57100.0,23.2628,23.2745,23.2511,23.2511,57100.0
2006-09-27 12:10:00,39.82,39.82,39.8,39.81,93700.0,23.2511,23.2511,23.2395,23.2453,93700.0
2006-09-27 12:15:00,39.81,39.84,39.8,39.83,78100.0,23.2453,23.2628,23.2395,23.257,78100.0
2006-09-27 12:20:00,39.84,39.86,39.82,39.83,787700.0,23.2628,23.2745,23.2511,23.257,787700.0
2006-09-27 12:25:00,39.82,39.86,39.81,39.82,51800.0,23.2511,23.2745,23.2453,23.2511,51800.0
2006-09-27 12:30:00,39.82,39.86,39.81,39.85,43100.0,23.2511,23.2745,23.2453,23.2687,43100.0
2006-09-27 12:35:00,39.86,39.86,39.83,39.83,29200.0,23.2745,23.2745,23.257,23.257,29200.0
2006-09-27 12:40:00,39.83,39.85,39.8,39.84,65600.0,23.257,23.2687,23.2395,23.2628,65600.0
2006-09-27 12:45:00,39.84,39.85,39.82,39.84,239100.0,23.2628,23.2687,23.2511,23.2628,239100.0
2006-09-27 12:50:00,39.83,39.85,39.82,39.84,51300.0,23.257,23.2687,23.2511,23.2628,51300.0
2006-09-27 12:55:00,39.84,39.85,39.83,39.84,236000.0,23.2628,23.2687,23.257,23.2628,236000.0
2006-09-27 13:00:00,39.84,39.87,39.83,39.84,197900.0,23.2628,23.2803,23.257,23.2628,197900.0
2006-09-27 13:05:00,39.84,39.87,39.84,39.86,43100.0,23.2628,23.2803,23.2628,23.2745,43100.0
2006-09-27 13:10:00,39.87,39.87,39.86,39.86,34400.0,23.2803,23.2803,23.2745,23.2745,34400.0
2006-09-27 13:15:00,39.86,39.87,39.86,39.86,27100.0,23.2745,23.2803,23.2745,23.2745,27100.0
2006-09-27 13:20:00,39.86,39.87,39.85,39.86,49300.0,23.2745,23.2803,23.2687,23.2745,49300.0
2006-09-27 13:25:00,39.86,39.87,39.84,39.86,451100.0,23.2745,23.2803,23.2628,23.2745,451100.0
2006-09-27 13:30:00,39.86,39.86,39.83,39.84,100800.0,23.2745,23.2745,23.257,23.2628,100800.0
2006-09-27 13:35:00,39.84,39.87,39.84,39.86,146900.0,23.2628,23.2803,23.2628,23.2745,146900.0
2006-09-27 13:40:00,39.86,39.93,39.86,39.93,411300.0,23.2745,23.3154,23.2745,23.3154,411300.0
2006-09-27 13:45:00,39.93,39.98,39.86,39.86,101000.0,23.3154,23.3446,23.2745,23.2745,101000.0
2006-09-27 13:50:00,39.86,39.89,39.85,39.89,106800.0,23.2745,23.292,23.2687,23.292,106800.0
2006-09-27 13:55:00,39.88,39.89,39.85,39.85,34600.0,23.2862,23.292,23.2687,23.2687,34600.0
2006-09-27 14:00:00,39.87,39.89,39.85,39.86,49800.0,23.2803,23.292,23.2687,23.2745,49800.0
2006-09-27 14:05:00,39.86,39.87,39.83,39.85,61800.0,23.2745,23.2803,23.257,23.2687,61800.0
2006-09-27 14:10:00,39.85,39.89,39.84,39.89,78900.0,23.2687,23.292,23.2628,23.292,78900.0
2006-09-27 14:15:00,39.88,39.88,39.84,39.84,106400.0,23.2862,23.2862,23.2628,23.2628,106400.0
2006-09-27 14:20:00,39.84,39.85,39.8,39.83,94800.0,23.2628,23.2687,23.2395,23.257,94800.0
2006-09-27 14:25:00,39.82,39.83,39.79,39.79,83800.0,23.2511,23.257,23.2336,23.2336,83800.0
2006-09-27 14:30:00,39.79,39.8,39.71,39.71,143800.0,23.2336,23.2395,23.1869,23.1869,143800.0
2006-09-27 14:35:00,39.71,39.72,39.68,39.7,164300.0,23.1869,23.1927,23.1694,23.1811,164300.0
2006-09-27 14:40:00,39.7,39.7,39.63,39.63,85000.0,23.1811,23.1811,23.1402,23.1402,85000.0
2006-09-27 14:45:00,39.63,39.64,39.58,39.63,148200.0,23.1402,23.146,23.111,23.1402,148200.0
2006-09-27 14:50:00,39.67,39.71,39.58,39.59,110400.0,23.1635,23.1869,23.111,23.1168,110400.0
2006-09-27 14:55:00,39.59,39.68,39.58,39.64,62600.0,23.1168,23.1694,23.111,23.146,62600.0
2006-09-27 15:00:00,39.65,39.68,39.64,39.66,64500.0,23.1519,23.1694,23.146,23.1577,64500.0
2006-09-27 15:05:00,39.66,39.66,39.61,39.65,69400.0,23.1577,23.1577,23.1285,23.1519,69400.0
2006-09-27 15:10:00,39.66,39.71,39.64,39.64,136300.0,23.1577,23.1869,23.146,23.146,136300.0
2006-09-27 15:15:00,39.64,39.8,39.64,39.78,158300.0,23.146,23.2395,23.146,23.2278,158300.0
2006-09-27 15:20:00,39.77,39.79,39.73,39.75,86800.0,23.2219,23.2336,23.1986,23.2103,86800.0
2006-09-27 15:25:00,39.74,39.75,39.7,39.71,67900.0,23.2044,23.2103,23.1811,23.1869,67900.0
2006-09-27 15:30:00,39.71,39.74,39.7,39.71,167200.0,23.1869,23.2044,23.1811,23.1869,167200.0
2006-09-27 15:35:00,39.72,39.82,39.71,39.82,151600.0,23.1927,23.2511,23.1869,23.2511,151600.0
2006-09-27 15:40:00,39.82,39.82,39.78,39.78,123200.0,23.2511,23.2511,23.2278,23.2278,123200.0
2006-09-27 15:45:00,39.79,39.79,39.75,39.76,159100.0,23.2336,23.2336,23.2103,23.2161,159100.0
2006-09-27 15:50:00,39.75,39.82,39.73,39.82,219500.0,23.2103,23.2511,23.1986,23.2511,219500.0
2006-09-27 15:55:00,39.82,39.82,39.76,39.82,257300.0,23.2511,23.2511,23.2161,23.2511,257300.0
2006-09-28 09:30:00,39.76,39.93,39.75,39.85,204000.0,23.2161,23.3154,23.2103,23.2687,204000.0
2006-09-28 09:35:00,39.86,39.88,39.75,39.84,90900.0,23.2745,23.2862,23.2103,23.2628,90900.0
2006-09-28 09:40:00,39.84,39.89,39.73,39.74,136700.0,23.2628,23.292,23.1986,23.2044,136700.0
2006-09-28 09:45:00,39.74,39.83,39.7,39.82,169000.0,23.2044,23.257,23.1811,23.2511,169000.0
2006-09-28 09:50:00,39.82,39.83,39.74,39.8,114300.0,23.2511,23.257,23.2044,23.2395,114300.0
2006-09-28 09:55:00,39.8,39.82,39.75,39.76,54900.0,23.2395,23.2511,23.2103,23.2161,54900.0
2006-09-28 10:00:00,39.76,39.78,39.68,39.7,68500.0,23.2161,23.2278,23.1694,23.1811,68500.0
2006-09-28 10:05:00,39.7,39.7,39.61,39.62,72000.0,23.1811,23.1811,23.1285,23.1344,72000.0
2006-09-28 10:10:00,39.63,39.65,39.6,39.63,97300.0,23.1402,23.1519,23.1227,23.1402,97300.0
2006-09-28 10:15:00,39.63,39.66,39.63,39.64,57300.0,23.1402,23.1577,23.1402,23.146,57300.0
2006-09-28 10:20:00,39.64,39.65,39.63,39.64,41000.0,23.146,23.1519,23.1402,23.146,41000.0
2006-09-28 10:25:00,39.63,39.64,39.61,39.61,57600.0,23.1402,23.146,23.1285,23.1285,57600.0
2006-09-28 10:30:00,39.6,39.62,39.59,39.6,57700.0,23.1227,23.1344,23.1168,23.1227,57700.0
2006-09-28 10:35:00,39.61,39.62,39.52,39.53,111800.0,23.1285,23.1344,23.076,23.0818,111800.0
2006-09-28 10:40:00,39.53,39.57,39.53,39.55,116600.0,23.0818,23.1052,23.0818,23.0935,116600.0
2006-09-28 10:45:00,39.55,39.56,39.46,39.49,73500.0,23.0935,23.0993,23.0409,23.0584,73500.0
2006-09-28 10:50:00,39.48,39.56,39.46,39.49,97600.0,23.0526,23.0993,23.0409,23.0584,97600.0
2006-09-28 10:55:00,39.49,39.5,39.41,39.46,98300.0,23.0584,23.0643,23.0117,23.0409,98300.0
2006-09-28 11:00:00,39.46,39.51,39.43,39.49,108300.0,23.0409,23.0701,23.0234,23.0584,108300.0
2006-09-28 11:05:00,39.49,39.51,39.4,39.42,114700.0,23.0584,23.0701,23.0059,23.0176,114700.0
2006-09-28 11:10:00,39.43,39.43,39.36,39.4,115700.0,23.0234,23.0234,22.9825,23.0059,115700.0
2006-09-28 11:15:00,39.41,39.59,39.41,39.54,137600.0,23.0117,23.1168,23.0117,23.0876,137600.0
2006-09-28 11:20:00,39.54,39.59,39.53,39.58,83500.0,23.0876,23.1168,23.0818,23.111,83500.0
2006-09-28 11:25:00,39.59,39.59,39.36,39.55,61300.0,23.1168,23.1168,22.9825,23.0935,61300.0
2006-09-28 11:30:00,39.54,39.56,39.46,39.46,72900.0,23.0876,23.0993,23.0409,23.0409,72900.0
2006-09-28 11:35:00,39.46,39.48,39.41,39.43,70700.0,23.0409,23.0526,23.0117,23.0234,70700.0
2006-09-28 11:40:00,39.44,39.44,39.34,39.34,72800.0,23.0292,23.0292,22.9709,22.9709,72800.0
2006-09-28 11:45:00,39.35,39.36,39.31,39.32,112700.0,22.9767,22.9825,22.9533,22.9592,112700.0
2006-09-28 11:50:00,39.32,39.33,39.27,39.3,96200.0,22.9592,22.965,22.93,22.9475,96200.0
2006-09-28 11:55:00,39.29,39.37,39.29,39.3,98200.0,22.9417,22.9884,22.9417,22.9475,98200.0
2006-09-28 12:00:00,39.3,39.32,39.25,39.27,67600.0,22.9475,22.9592,22.9183,22.93,67600.0
2006-09-28 12:05:00,39.27,39.3,39.25,39.28,41100.0,22.93,22.9475,22.9183,22.9358,41100.0
2006-09-28 12:10:00,39.27,39.32,39.25,39.29,121000.0,22.93,22.9592,22.9183,22.9417,121000.0
2006-09-28 12:15:00,39.29,39.4,39.24,39.4,63400.0,22.9417,23.0059,22.9125,23.0059,63400.0
2006-09-28 12:20:00,39.4,39.4,39.33,39.35,38700.0,23.0059,23.0059,22.965,22.9767,38700.0
2006-09-28 12:25:00,39.34,39.36,39.34,39.34,29100.0,22.9709,22.9825,22.9709,22.9709,29100.0
2006-09-28 12:30:00,39.34,39.36,39.33,39.36,37200.0,22.9709,22.9825,22.965,22.9825,37200.0
2006-09-28 12:35:00,39.37,39.37,39.35,39.36,26100.0,22.9884,22.9884,22.9767,22.9825,26100.0
2006-09-28 12:40:00,39.36,39.39,39.33,39.33,57200.0,22.9825,23.0001,22.965,22.965,57200.0
2006-09-28 12:45:00,39.34,39.34,39.3,39.31,57200.0,22.9709,22.9709,22.9475,22.9533,57200.0
2006-09-28 12:50:00,39.3,39.32,39.29,39.3,38400.0,22.9475,22.9592,22.9417,22.9475,38400.0
2006-09-28 12:55:00,39.3,39.3,39.27,39.27,49500.0,22.9475,22.9475,22.93,22.93,49500.0
2006-09-28 13:00:00,39.27,39.29,39.26,39.28,58900.0,22.93,22.9417,22.9241,22.9358,58900.0
2006-09-28 13:05:00,39.29,39.31,39.23,39.29,153300.0,22.9417,22.9533,22.9066,22.9417,153300.0
2006-09-28 13:10:00,39.3,39.3,39.23,39.24,71000.0,22.9475,22.9475,22.9066,22.9125,71000.0
2006-09-28 13:15:00,39.24,39.25,39.23,39.24,62700.0,22.9125,22.9183,22.9066,22.9125,62700.0
2006-09-28 13:20:00,39.24,39.34,39.24,39.33,90200.0,22.9125,22.9709,22.9125,22.965,90200.0
2006-09-28 13:25:00,39.33,39.48,39.32,39.47,64900.0,22.965,23.0526,22.9592,23.0468,64900.0
2006-09-28 13:30:00,39.46,39.47,39.41,39.43,40900.0,23.0409,23.0468,23.0117,23.0234,40900.0
2006-09-28 13:35:00,39.43,39.44,39.4,39.4,26300.0,23.0234,23.0292,23.0059,23.0059,26300.0
2006-09-28 13:40:00,39.39,39.43,39.39,39.42,23500.0,23.0001,23.0234,23.0001,23.0176,23500.0
2006-09-28 13:45:00,39.42,39.47,39.42,39.45,32500.0,23.0176,23.0468,23.0176,23.0351,32500.0
2006-09-28 13:50:00,39.45,39.5,39.45,39.48,107300.0,23.0351,23.0643,23.0351,23.0526,107300.0
2006-09-28 13:55:00,39.48,39.49,39.46,39.49,55300.0,23.0526,23.0584,23.0409,23.0584,55300.0
2006-09-28 14:00:00,39.49,39.5,39.43,39.43,74100.0,23.0584,23.0643,23.0234,23.0234,74100.0
2006-09-28 14:05:00,39.43,39.45,39.39,39.39,90600.0,23.0234,23.0351,23.0001,23.0001,90600.0
2006-09-28 14:10:00,39.39,39.41,39.38,39.39,85500.0,23.0001,23.0117,22.9942,23.0001,85500.0
2006-09-28 14:15:00,39.39,39.4,39.36,39.36,65200.0,23.0001,23.0059,22.9825,22.9825,65200.0
2006-09-28 14:20:00,39.36,39.41,39.32,39.41,34700.0,22.9825,23.0117,22.9592,23.0117,34700.0
2006-09-28 14:25:00,39.41,39.42,39.36,39.37,59600.0,23.0117,23.0176,22.9825,22.9884,59600.0
2006-09-28 14:30:00,39.37,39.37,39.31,39.33,54600.0,22.9884,22.9884,22.9533,22.965,54600.0
2006-09-28 14:35:00,39.34,39.38,39.33,39.33,58700.0,22.9709,22.9942,22.965,22.965,58700.0
2006-09-28 14:40:00,39.34,39.39,39.32,39.38,40600.0,22.9709,23.0001,22.9592,22.9942,40600.0
2006-09-28 14:45:00,39.37,39.39,39.36,39.39,26400.0,22.9884,23.0001,22.9825,23.0001,26400.0
2006-09-28 14:50:00,39.39,39.4,39.32,39.35,48000.0,23.0001,23.0059,22.9592,22.9767,48000.0
2006-09-28 14:55:00,39.34,39.35,39.32,39.35,81300.0,22.9709,22.9767,22.9592,22.9767,81300.0
2006-09-28 15:00:00,39.35,39.37,39.33,39.35,53900.0,22.9767,22.9884,22.965,22.9767,53900.0
2006-09-28 15:05:00,39.35,39.35,39.3,39.3,108300.0,22.9767,22.9767,22.9475,22.9475,108300.0
2006-09-28 15:10:00,39.29,39.32,39.28,39.32,86000.0,22.9417,22.9592,22.9358,22.9592,86000.0
2006-09-28 15:15:00,39.32,39.44,39.31,39.41,72500.0,22.9592,23.0292,22.9533,23.0117,72500.0
2006-09-28 15:20:00,39.41,39.48,39.41,39.47,59400.0,23.0117,23.0526,23.0117,23.0468,59400.0
2006-09-28 15:25:00,39.47,39.47,39.44,39.46,32100.0,23.0468,23.0468,23.0292,23.0409,32100.0
2006-09-28 15:30:00,39.46,39.58,39.45,39.58,105900.0,23.0409,23.111,23.0351,23.111,105900.0
2006-09-28 15:35:00,39.57,39.6,39.57,39.58,93000.0,23.1052,23.1227,23.1052,23.111,93000.0
2006-09-28 15:40:00,39.57,39.6,39.53,39.59,114300.0,23.1052,23.1227,23.0818,23.1168,114300.0
2006-09-28 15:45:00,39.6,39.64,39.58,39.6,108700.0,23.1227,23.146,23.111,23.1227,108700.0
2006-09-28 15:50:00,39.61,39.62,39.57,39.62,163100.0,23.1285,23.1344,23.1052,23.1344,163100.0
2006-09-28 15:55:00,39.61,39.63,39.59,39.59,180300.0,23.1285,23.1402,23.1168,23.1168,180300.0
2006-09-29 09:30:00,39.55,39.63,39.54,39.55,176900.0,23.0935,23.1402,23.0876,23.0935,176900.0
2006-09-29 09:35:00,39.58,39.6,39.51,39.6,77000.0,23.111,23.1227,23.0701,23.1227,77000.0
2006-09-29 09:40:00,39.6,39.62,39.58,39.59,116400.0,23.1227,23.1344,23.111,23.1168,116400.0
2006-09-29 09:45:00,39.6,39.63,39.59,39.63,84600.0,23.1227,23.1402,23.1168,23.1402,84600.0
2006-09-29 09:50:00,39.62,39.73,39.61,39.72,149500.0,23.1344,23.1986,23.1285,23.1927,149500.0
2006-09-29 09:55:00,39.73,39.84,39.72,39.81,155700.0,23.1986,23.2628,23.1927,23.2453,155700.0
2006-09-29 10:00:00,39.82,39.88,39.8,39.83,102200.0,23.2511,23.2862,23.2395,23.257,102200.0
2006-09-29 10:05:00,39.82,39.86,39.78,39.86,105900.0,23.2511,23.2745,23.2278,23.2745,105900.0
2006-09-29 10:10:00,39.86,39.86,39.75,39.79,64400.0,23.2745,23.2745,23.2103,23.2336,64400.0
2006-09-29 10:15:00,39.79,39.85,39.79,39.84,42800.0,23.2336,23.2687,23.2336,23.2628,42800.0
2006-09-29 10:20:00,39.84,39.86,39.79,39.79,76300.0,23.2628,23.2745,23.2336,23.2336,76300.0
2006-09-29 10:25:00,39.8,39.82,39.74,39.76,926600.0,23.2395,23.2511,23.2044,23.2161,926600.0
2006-09-29 10:30:00,39.78,39.78,39.71,39.73,62100.0,23.2278,23.2278,23.1869,23.1986,62100.0
2006-09-29 10:35:00,39.73,39.73,39.69,39.71,50200.0,23.1986,23.1986,23.1752,23.1869,50200.0
2006-09-29 10:40:00,39.71,39.72,39.6,39.6,37800.0,23.1869,23.1927,23.1227,23.1227,37800.0
2006-09-29 10:45:00,39.6,39.64,39.57,39.59,71100.0,23.1227,23.146,23.1052,23.1168,71100.0
2006-09-29 10:50:00,39.59,39.59,39.54,39.57,35900.0,23.1168,23.1168,23.0876,23.1052,35900.0
2006-09-29 10:55:00,39.57,39.59,39.55,39.56,97200.0,23.1052,23.1168,23.0935,23.0993,97200.0
2006-09-29 11:00:00,39.55,39.63,39.55,39.6,46400.0,23.0935,23.1402,23.0935,23.1227,46400.0
2006-09-29 11:05:00,39.58,39.6,39.57,39.6,80000.0,23.111,23.1227,23.1052,23.1227,80000.0
2006-09-29 11:10:00,39.6,39.62,39.58,39.6,40200.0,23.1227,23.1344,23.111,23.1227,40200.0
2006-09-29 11:15:00,39.62,39.69,39.61,39.68,61900.0,23.1344,23.1752,23.1285,23.1694,61900.0
2006-09-29 11:20:00,39.67,39.75,39.67,39.7,103800.0,23.1635,23.2103,23.1635,23.1811,103800.0
2006-09-29 11:25:00,39.69,39.7,39.67,39.69,44600.0,23.1752,23.1811,23.1635,23.1752,44600.0
2006-09-29 11:30:00,39.7,39.72,39.69,39.72,888500.0,23.1811,23.1927,23.1752,23.1927,888500.0
2006-09-29 11:35:00,39.72,39.73,39.69,39.73,73000.0,23.1927,23.1986,23.1752,23.1986,73000.0
2006-09-29 11:40:00,39.72,39.73,39.67,39.67,565600.0,23.1927,23.1986,23.1635,23.1635,565600.0
2006-09-29 11:45:00,39.67,39.71,39.66,39.67,35000.0,23.1635,23.1869,23.1577,23.1635,35000.0
2006-09-29 11:50:00,39.68,39.69,39.65,39.66,26600.0,23.1694,23.1752,23.1519,23.1577,26600.0
2006-09-29 11:55:00,39.67,39.67,39.65,39.65,29200.0,23.1635,23.1635,23.1519,23.1519,29200.0
2006-09-29 12:00:00,39.66,39.67,39.64,39.66,22100.0,23.1577,23.1635,23.146,23.1577,22100.0
2006-09-29 12:05:00,39.66,39.66,39.6,39.62,690400.0,23.1577,23.1577,23.1227,23.1344,690400.0
2006-09-29 12:10:00,39.63,39.67,39.63,39.65,26300.0,23.1402,23.1635,23.1402,23.1519,26300.0
2006-09-29 12:15:00,39.66,39.66,39.64,39.64,25100.0,23.1577,23.1577,23.146,23.146,25100.0
2006-09-29 12:20:00,39.65,39.65,39.62,39.65,27700.0,23.1519,23.1519,23.1344,23.1519,27700.0
2006-09-29 12:25:00,39.65,39.65,39.62,39.65,23300.0,23.1519,23.1519,23.1344,23.1519,23300.0
2006-09-29 12:30:00,39.65,39.65,39.62,39.62,23500.0,23.1519,23.1519,23.1344,23.1344,23500.0
2006-09-29 12:35:00,39.63,39.63,39.6,39.6,13300.0,23.1402,23.1402,23.1227,23.1227,13300.0
2006-09-29 12:40:00,39.6,39.61,39.59,39.6,28400.0,23.1227,23.1285,23.1168,23.1227,28400.0
2006-09-29 12:45:00,39.6,39.62,39.58,39.59,44600.0,23.1227,23.1344,23.111,23.1168,44600.0
2006-09-29 12:50:00,39.6,39.6,39.58,39.59,27300.0,23.1227,23.1227,23.111,23.1168,27300.0
2006-09-29 12:55:00,39.58,39.6,39.57,39.6,11700.0,23.111,23.1227,23.1052,23.1227,11700.0
2006-09-29 13:00:00,39.6,39.6,39.54,39.55,46200.0,23.1227,23.1227,23.0876,23.0935,46200.0
2006-09-29 13:05:00,39.56,39.57,39.55,39.55,34600.0,23.0993,23.1052,23.0935,23.0935,34600.0
2006-09-29 13:10:00,39.56,39.56,39.55,39.56,22600.0,23.0993,23.0993,23.0935,23.0993,22600.0
2006-09-29 13:15:00,39.55,39.58,39.54,39.57,62000.0,23.0935,23.111,23.0876,23.1052,62000.0
2006-09-29 13:20:00,39.58,39.58,39.5,39.5,61700.0,23.111,23.111,23.0643,23.0643,61700.0
2006-09-29 13:25:00,39.5,39.5,39.45,39.45,32600.0,23.0643,23.0643,23.0351,23.0351,32600.0
2006-09-29 13:30:00,39.45,39.45,39.42,39.42,77500.0,23.0351,23.0351,23.0176,23.0176,77500.0
2006-09-29 13:35:00,39.43,39.46,39.41,39.43,66100.0,23.0234,23.0409,23.0117,23.0234,66100.0
2006-09-29 13:40:00,39.43,39.44,39.4,39.43,34700.0,23.0234,23.0292,23.0059,23.0234,34700.0
2006-09-29 13:45:00,39.43,39.44,39.4,39.41,29100.0,23.0234,23.0292,23.0059,23.0117,29100.0
2006-09-29 13:50:00,39.41,39.43,39.4,39.41,31100.0,23.0117,23.0234,23.0059,23.0117,31100.0
2006-09-29 13:55:00,39.41,39.43,39.4,39.42,37400.0,23.0117,23.0234,23.0059,23.0176,37400.0
2006-09-29 14:00:00,39.42,39.45,39.39,39.39,77500.0,23.0176,23.0351,23.0001,23.0001,77500.0
2006-09-29 14:05:00,39.4,39.4,39.38,39.4,67200.0,23.0059,23.0059,22.9942,23.0059,67200.0
2006-09-29 14:10:00,39.39,39.42,39.37,39.42,57600.0,23.0001,23.0176,22.9884,23.0176,57600.0
2006-09-29 14:15:00,39.42,39.52,39.42,39.49,101000.0,23.0176,23.076,23.0176,23.0584,101000.0
2006-09-29 14:20:00,39.49,39.49,39.46,39.49,40200.0,23.0584,23.0584,23.0409,23.0584,40200.0
2006-09-29 14:25:00,39.48,39.49,39.46,39.48,26600.0,23.0526,23.0584,23.0409,23.0526,26600.0
2006-09-29 14:30:00,39.49,39.49,39.46,39.47,33500.0,23.0584,23.0584,23.0409,23.0468,33500.0
2006-09-29 14:35:00,39.47,39.47,39.45,39.46,27600.0,23.0468,23.0468,23.0351,23.0409,27600.0
2006-09-29 14:40:00,39.46,39.46,39.41,39.41,45000.0,23.0409,23.0409,23.0117,23.0117,45000.0
2006-09-29 14:45:00,39.41,39.41,39.36,39.38,115100.0,23.0117,23.0117,22.9825,22.9942,115100.0
2006-09-29 14:50:00,39.37,39.39,39.35,39.35,77700.0,22.9884,23.0001,22.9767,22.9767,77700.0
2006-09-29 14:55:00,39.36,39.37,39.33,39.37,41300.0,22.9825,22.9884,22.965,22.9884,41300.0
2006-09-29 15:00:00,39.37,39.38,39.31,39.32,52400.0,22.9884,22.9942,22.9533,22.9592,52400.0
2006-09-29 15:05:00,39.32,39.32,39.25,39.26,143000.0,22.9592,22.9592,22.9183,22.9241,143000.0
2006-09-29 15:10:00,39.25,39.27,39.23,39.23,138400.0,22.9183,22.93,22.9066,22.9066,138400.0
2006-09-29 15:15:00,39.24,39.29,39.22,39.29,137400.0,22.9125,22.9417,22.9008,22.9417,137400.0
2006-09-29 15:20:00,39.29,39.37,39.28,39.34,83200.0,22.9417,22.9884,22.9358,22.9709,83200.0
2006-09-29 15:25:00,39.34,39.38,39.32,39.33,51700.0,22.9709,22.9942,22.9592,22.965,51700.0
2006-09-29 15:30:00,39.33,39.34,39.28,39.3,88400.0,22.965,22.9709,22.9358,22.9475,88400.0
2006-09-29 15:35:00,39.3,39.3,39.26,39.26,94100.0,22.9475,22.9475,22.9241,22.9241,94100.0
2006-09-29 15:40:00,39.27,39.27,39.26,39.27,99400.0,22.93,22.93,22.9241,22.93,99400.0
2006-09-29 15:45:00,39.26,39.27,39.2,39.22,115800.0,22.9241,22.93,22.8891,22.9008,115800.0
2006-09-29 15:50:00,39.22,39.23,39.15,39.16,197100.0,22.9008,22.9066,22.8599,22.8658,197100.0
2006-09-29 15:55:00,39.16,39.17,39.12,39.16,288300.0,22.8658,22.8716,22.8424,22.8658,288300.0
2006-10-02 09:30:00,39.12,39.24,39.05,39.1,133100.0,22.8424,22.9125,22.8015,22.8307,133100.0
2006-10-02 09:35:00,39.06,39.12,38.98,38.98,73000.0,22.8074,22.8424,22.7607,22.7607,73000.0
2006-10-02 09:40:00,38.98,39.14,38.95,39.14,78900.0,22.7607,22.8541,22.7431,22.8541,78900.0
2006-10-02 09:45:00,39.13,39.19,39.12,39.18,88600.0,22.8482,22.8833,22.8424,22.8774,88600.0
2006-10-02 09:50:00,39.16,39.19,39.11,39.14,54000.0,22.8658,22.8833,22.8366,22.8541,54000.0
2006-10-02 09:55:00,39.14,39.33,39.14,39.32,79800.0,22.8541,22.965,22.8541,22.9592,79800.0
2006-10-02 10:00:00,39.31,39.39,39.27,39.37,86200.0,22.9533,23.0001,22.93,22.9884,86200.0
2006-10-02 10:05:00,39.38,39.45,39.33,39.35,93800.0,22.9942,23.0351,22.965,22.9767,93800.0
2006-10-02 10:10:00,39.35,39.37,39.26,39.28,110100.0,22.9767,22.9884,22.9241,22.9358,110100.0
2006-10-02 10:15:00,39.29,39.31,39.28,39.3,43000.0,22.9417,22.9533,22.9358,22.9475,43000.0
2006-10-02 10:20:00,39.3,39.31,39.24,39.29,47400.0,22.9475,22.9533,22.9125,22.9417,47400.0
2006-10-02 10:25:00,39.29,39.31,39.24,39.29,53300.0,22.9417,22.9533,22.9125,22.9417,53300.0
2006-10-02 10:30:00,39.3,39.31,39.26,39.28,557200.0,22.9475,22.9533,22.9241,22.9358,557200.0
2006-10-02 10:35:00,39.3,39.33,39.3,39.32,56800.0,22.9475,22.965,22.9475,22.9592,56800.0
2006-10-02 10:40:00,39.32,39.34,39.32,39.33,53500.0,22.9592,22.9709,22.9592,22.965,53500.0
2006-10-02 10:45:00,39.33,39.34,39.32,39.32,43500.0,22.965,22.9709,22.9592,22.9592,43500.0
2006-10-02 10:50:00,39.33,39.37,39.3,39.37,84900.0,22.965,22.9884,22.9475,22.9884,84900.0
2006-10-02 10:55:00,39.37,39.4,39.35,39.38,82900.0,22.9884,23.0059,22.9767,22.9942,82900.0
2006-10-02 11:00:00,39.38,39.4,39.38,39.39,52700.0,22.9942,23.0059,22.9942,23.0001,52700.0
2006-10-02 11:05:00,39.39,39.4,39.38,39.39,43700.0,23.0001,23.0059,22.9942,23.0001,43700.0
2006-10-02 11:10:00,39.39,39.46,39.39,39.46,100800.0,23.0001,23.0409,23.0001,23.0409,100800.0
2006-10-02 11:15:00,39.46,39.49,39.45,39.47,304700.0,23.0409,23.0584,23.0351,23.0468,304700.0
2006-10-02 11:20:00,39.47,39.48,39.46,39.48,41700.0,23.0468,23.0526,23.0409,23.0526,41700.0
2006-10-02 11:25:00,39.48,39.53,39.47,39.53,93100.0,23.0526,23.0818,23.0468,23.0818,93100.0
2006-10-02 11:30:00,39.52,39.55,39.52,39.55,66600.0,23.076,23.0935,23.076,23.0935,66600.0
2006-10-02 11:35:00,39.55,39.59,39.54,39.59,100400.0,23.0935,23.1168,23.0876,23.1168,100400.0
2006-10-02 11:40:00,39.59,39.63,39.58,39.62,135500.0,23.1168,23.1402,23.111,23.1344,135500.0
2006-10-02 11:45:00,39.62,39.62,39.59,39.59,93900.0,23.1344,23.1344,23.1168,23.1168,93900.0
2006-10-02 11:50:00,39.59,39.61,39.58,39.6,106700.0,23.1168,23.1285,23.111,23.1227,106700.0
2006-10-02 11:55:00,39.59,39.6,39.58,39.6,30300.0,23.1168,23.1227,23.111,23.1227,30300.0
2006-10-02 12:00:00,39.6,39.6,39.58,39.6,39200.0,23.1227,23.1227,23.111,23.1227,39200.0
2006-10-02 12:05:00,39.6,39.6,39.59,39.6,19100.0,23.1227,23.1227,23.1168,23.1227,19100.0
2006-10-02 12:10:00,39.6,39.67,39.59,39.65,86200.0,23.1227,23.1635,23.1168,23.1519,86200.0
2006-10-02 12:15:00,39.66,39.66,39.59,39.59,44400.0,23.1577,23.1577,23.1168,23.1168,44400.0
2006-10-02 12:20:00,39.6,39.61,39.56,39.56,40100.0,23.1227,23.1285,23.0993,23.0993,40100.0
2006-10-02 12:25:00,39.55,39.58,39.54,39.55,29700.0,23.0935,23.111,23.0876,23.0935,29700.0
2006-10-02 12:30:00,39.55,39.62,39.55,39.62,35000.0,23.0935,23.1344,23.0935,23.1344,35000.0
2006-10-02 12:35:00,39.61,39.62,39.57,39.57,26900.0,23.1285,23.1344,23.1052,23.1052,26900.0
2006-10-02 12:40:00,39.58,39.74,39.58,39.73,56300.0,23.111,23.2044,23.111,23.1986,56300.0
2006-10-02 12:45:00,39.73,39.77,39.71,39.72,107300.0,23.1986,23.2219,23.1869,23.1927,107300.0
2006-10-02 12:50:00,39.71,39.72,39.68,39.68,28100.0,23.1869,23.1927,23.1694,23.1694,28100.0
2006-10-02 12:55:00,39.68,39.69,39.61,39.63,53500.0,23.1694,23.1752,23.1285,23.1402,53500.0
2006-10-02 13:00:00,39.63,39.63,39.58,39.58,546900.0,23.1402,23.1402,23.111,23.111,546900.0
2006-10-02 13:05:00,39.59,39.6,39.52,39.53,70500.0,23.1168,23.1227,23.076,23.0818,70500.0
2006-10-02 13:10:00,39.54,39.6,39.53,39.59,46100.0,23.0876,23.1227,23.0818,23.1168,46100.0
2006-10-02 13:15:00,39.59,39.6,39.58,39.59,18800.0,23.1168,23.1227,23.111,23.1168,18800.0
2006-10-02 13:20:00,39.59,39.6,39.58,39.59,30900.0,23.1168,23.1227,23.111,23.1168,30900.0
2006-10-02 13:25:00,39.59,39.61,39.57,39.58,28100.0,23.1168,23.1285,23.1052,23.111,28100.0
2006-10-02 13:30:00,39.58,39.62,39.58,39.6,787300.0,23.111,23.1344,23.111,23.1227,787300.0
2006-10-02 13:35:00,39.6,39.61,39.54,39.54,47300.0,23.1227,23.1285,23.0876,23.0876,47300.0
2006-10-02 13:40:00,39.55,39.59,39.51,39.52,46400.0,23.0935,23.1168,23.0701,23.076,46400.0
2006-10-02 13:45:00,39.51,39.52,39.39,39.4,86100.0,23.0701,23.076,23.0001,23.0059,86100.0
2006-10-02 13:50:00,39.41,39.41,39.36,39.37,70400.0,23.0117,23.0117,22.9825,22.9884,70400.0
2006-10-02 13:55:00,39.37,39.41,39.36,39.41,69100.0,22.9884,23.0117,22.9825,23.0117,69100.0
2006-10-02 14:00:00,39.4,39.42,39.37,39.39,57400.0,23.0059,23.0176,22.9884,23.0001,57400.0
2006-10-02 14:05:00,39.39,39.39,39.36,39.38,304300.0,23.0001,23.0001,22.9825,22.9942,304300.0
2006-10-02 14:10:00,39.37,39.46,39.37,39.45,57800.0,22.9884,23.0409,22.9884,23.0351,57800.0
2006-10-02 14:15:00,39.45,39.5,39.45,39.48,48600.0,23.0351,23.0643,23.0351,23.0526,48600.0
2006-10-02 14:20:00,39.47,39.5,39.46,39.47,77000.0,23.0468,23.0643,23.0409,23.0468,77000.0
2006-10-02 14:25:00,39.46,39.5,39.45,39.48,53700.0,23.0409,23.0643,23.0351,23.0526,53700.0
2006-10-02 14:30:00,39.48,39.56,39.48,39.56,139400.0,23.0526,23.0993,23.0526,23.0993,139400.0
2006-10-02 14:35:00,39.56,39.56,39.49,39.52,58800.0,23.0993,23.0993,23.0584,23.076,58800.0
2006-10-02 14:40:00,39.53,39.57,39.52,39.55,58000.0,23.0818,23.1052,23.076,23.0935,58000.0
2006-10-02 14:45:00,39.56,39.61,39.55,39.6,82600.0,23.0993,23.1285,23.0935,23.1227,82600.0
2006-10-02 14:50:00,39.59,39.6,39.45,39.46,87500.0,23.1168,23.1227,23.0351,23.0409,87500.0
2006-10-02 14:55:00,39.45,39.5,39.42,39.5,57700.0,23.0351,23.0643,23.0176,23.0643,57700.0
2006-10-02 15:00:00,39.5,39.54,39.45,39.47,56300.0,23.0643,23.0876,23.0351,23.0468,56300.0
2006-10-02 15:05:00,39.47,39.49,39.42,39.44,47400.0,23.0468,23.0584,23.0176,23.0292,47400.0
2006-10-02 15:10:00,39.45,39.48,39.42,39.45,58500.0,23.0351,23.0526,23.0176,23.0351,58500.0
2006-10-02 15:15:00,39.45,39.49,39.44,39.48,58700.0,23.0351,23.0584,23.0292,23.0526,58700.0
2006-10-02 15:20:00,39.48,39.52,39.47,39.52,28200.0,23.0526,23.076,23.0468,23.076,28200.0
2006-10-02 15:25:00,39.51,39.57,39.51,39.57,42600.0,23.0701,23.1052,23.0701,23.1052,42600.0
2006-10-02 15:30:00,39.56,39.59,39.55,39.56,52900.0,23.0993,23.1168,23.0935,23.0993,52900.0
2006-10-02 15:35:00,39.55,39.59,39.55,39.55,75700.0,23.0935,23.1168,23.0935,23.0935,75700.0
2006-10-02 15:40:00,39.55,39.55,39.42,39.5,104900.0,23.0935,23.0935,23.0176,23.0643,104900.0
2006-10-02 15:45:00,39.5,39.54,39.5,39.54,51700.0,23.0643,23.0876,23.0643,23.0876,51700.0
2006-10-02 15:50:00,39.54,39.63,39.53,39.62,346100.0,23.0876,23.1402,23.0818,23.1344,346100.0
2006-10-02 15:55:00,39.61,39.62,39.53,39.54,598200.0,23.1285,23.1344,23.0818,23.0876,598200.0
2006-10-03 09:30:00,39.62,39.7,39.62,39.69,130000.0,23.1344,23.1811,23.1344,23.1752,130000.0
2006-10-03 09:35:00,39.69,39.74,39.65,39.69,94700.0,23.1752,23.2044,23.1519,23.1752,94700.0
2006-10-03 09:40:00,39.68,39.81,39.68,39.8,84500.0,23.1694,23.2453,23.1694,23.2395,84500.0
2006-10-03 09:45:00,39.81,39.85,39.79,39.84,86200.0,23.2453,23.2687,23.2336,23.2628,86200.0
2006-10-03 09:50:00,39.84,39.94,39.82,39.82,126400.0,23.2628,23.3212,23.2511,23.2511,126400.0
2006-10-03 09:55:00,39.81,39.96,39.81,39.96,157500.0,23.2453,23.3329,23.2453,23.3329,157500.0
2006-10-03 10:00:00,39.97,39.97,39.9,39.94,97400.0,23.3387,23.3387,23.2978,23.3212,97400.0
2006-10-03 10:05:00,39.94,39.94,39.9,39.9,81800.0,23.3212,23.3212,23.2978,23.2978,81800.0
2006-10-03 10:10:00,39.9,39.93,39.85,39.92,159900.0,23.2978,23.3154,23.2687,23.3095,159900.0
2006-10-03 10:15:00,39.92,39.92,39.86,39.9,124000.0,23.3095,23.3095,23.2745,23.2978,124000.0
2006-10-03 10:20:00,39.9,39.9,39.86,39.86,40700.0,23.2978,23.2978,23.2745,23.2745,40700.0
2006-10-03 10:25:00,39.86,39.91,39.86,39.87,95900.0,23.2745,23.3037,23.2745,23.2803,95900.0
2006-10-03 10:30:00,39.87,39.88,39.83,39.84,88300.0,23.2803,23.2862,23.257,23.2628,88300.0
2006-10-03 10:35:00,39.84,39.85,39.79,39.79,67900.0,23.2628,23.2687,23.2336,23.2336,67900.0
2006-10-03 10:40:00,39.79,39.8,39.78,39.78,45800.0,23.2336,23.2395,23.2278,23.2278,45800.0
2006-10-03 10:45:00,39.79,39.79,39.77,39.79,53100.0,23.2336,23.2336,23.2219,23.2336,53100.0
2006-10-03 10:50:00,39.78,39.83,39.77,39.82,111800.0,23.2278,23.257,23.2219,23.2511,111800.0
2006-10-03 10:55:00,39.82,39.82,39.79,39.8,62500.0,23.2511,23.2511,23.2336,23.2395,62500.0
2006-10-03 11:00:00,39.79,39.8,39.77,39.77,41100.0,23.2336,23.2395,23.2219,23.2219,41100.0
2006-10-03 11:05:00,39.77,39.78,39.75,39.76,28600.0,23.2219,23.2278,23.2103,23.2161,28600.0
2006-10-03 11:10:00,39.76,39.77,39.74,39.74,36600.0,23.2161,23.2219,23.2044,23.2044,36600.0
2006-10-03 11:15:00,39.75,39.87,39.75,39.85,105500.0,23.2103,23.2803,23.2103,23.2687,105500.0
2006-10-03 11:20:00,39.85,39.89,39.82,39.89,80800.0,23.2687,23.292,23.2511,23.292,80800.0
2006-10-03 11:25:00,39.88,39.91,39.87,39.88,72500.0,23.2862,23.3037,23.2803,23.2862,72500.0
2006-10-03 11:30:00,39.88,39.9,39.87,39.9,196100.0,23.2862,23.2978,23.2803,23.2978,196100.0
2006-10-03 11:35:00,39.89,39.91,39.88,39.89,73700.0,23.292,23.3037,23.2862,23.292,73700.0
2006-10-03 11:40:00,39.88,39.91,39.88,39.88,67200.0,23.2862,23.3037,23.2862,23.2862,67200.0
2006-10-03 11:45:00,39.89,39.91,39.88,39.89,83400.0,23.292,23.3037,23.2862,23.292,83400.0
2006-10-03 11:50:00,39.9,39.98,39.89,39.96,118200.0,23.2978,23.3446,23.292,23.3329,118200.0
2006-10-03 11:55:00,39.97,39.98,39.95,39.98,89600.0,23.3387,23.3446,23.327,23.3446,89600.0
2006-10-03 12:00:00,39.98,39.98,39.96,39.97,251800.0,23.3446,23.3446,23.3329,23.3387,251800.0
2006-10-03 12:05:00,39.97,40.01,39.94,40.01,832800.0,23.3387,23.3621,23.3212,23.3621,832800.0
2006-10-03 12:10:00,40.01,40.05,39.96,39.98,191100.0,23.3621,23.3854,23.3329,23.3446,191100.0
2006-10-03 12:15:00,39.98,39.99,39.96,39.97,112000.0,23.3446,23.3504,23.3329,23.3387,112000.0
2006-10-03 12:20:00,39.97,39.98,39.96,39.97,105200.0,23.3387,23.3446,23.3329,23.3387,105200.0
2006-10-03 12:25:00,39.97,39.97,39.96,39.97,177800.0,23.3387,23.3387,23.3329,23.3387,177800.0
2006-10-03 12:30:00,39.97,39.97,39.95,39.95,111400.0,23.3387,23.3387,23.327,23.327,111400.0
2006-10-03 12:35:00,39.95,39.95,39.94,39.95,37900.0,23.327,23.327,23.3212,23.327,37900.0
2006-10-03 12:40:00,39.95,39.95,39.94,39.94,23500.0,23.327,23.327,23.3212,23.3212,23500.0
2006-10-03 12:45:00,39.95,39.96,39.94,39.94,49900.0,23.327,23.3329,23.3212,23.3212,49900.0
2006-10-03 12:50:00,39.93,39.96,39.93,39.95,36600.0,23.3154,23.3329,23.3154,23.327,36600.0
2006-10-03 12:55:00,39.95,39.98,39.95,39.97,97800.0,23.327,23.3446,23.327,23.3387,97800.0
2006-10-03 13:00:00,39.97,39.99,39.96,39.97,42400.0,23.3387,23.3504,23.3329,23.3387,42400.0
2006-10-03 13:05:00,39.97,39.98,39.94,39.95,56700.0,23.3387,23.3446,23.3212,23.327,56700.0
2006-10-03 13:10:00,39.95,39.95,39.88,39.89,100200.0,23.327,23.327,23.2862,23.292,100200.0
2006-10-03 13:15:00,39.89,39.91,39.88,39.91,85900.0,23.292,23.3037,23.2862,23.3037,85900.0
2006-10-03 13:20:00,39.91,39.91,39.86,39.87,92900.0,23.3037,23.3037,23.2745,23.2803,92900.0
2006-10-03 13:25:00,39.87,39.88,39.86,39.87,69900.0,23.2803,23.2862,23.2745,23.2803,69900.0
2006-10-03 13:30:00,39.86,39.86,39.85,39.85,19100.0,23.2745,23.2745,23.2687,23.2687,19100.0
2006-10-03 13:35:00,39.85,39.85,39.79,39.8,154500.0,23.2687,23.2687,23.2336,23.2395,154500.0
2006-10-03 13:40:00,39.8,39.8,39.78,39.79,46700.0,23.2395,23.2395,23.2278,23.2336,46700.0
2006-10-03 13:45:00,39.79,39.79,39.75,39.77,177800.0,23.2336,23.2336,23.2103,23.2219,177800.0
2006-10-03 13:50:00,39.77,39.79,39.75,39.76,258800.0,23.2219,23.2336,23.2103,23.2161,258800.0
2006-10-03 13:55:00,39.76,39.78,39.75,39.75,145800.0,23.2161,23.2278,23.2103,23.2103,145800.0
2006-10-03 14:00:00,39.76,39.77,39.75,39.77,140400.0,23.2161,23.2219,23.2103,23.2219,140400.0
2006-10-03 14:05:00,39.77,39.77,39.76,39.77,60800.0,23.2219,23.2219,23.2161,23.2219,60800.0
2006-10-03 14:10:00,39.77,39.79,39.76,39.79,65500.0,23.2219,23.2336,23.2161,23.2336,65500.0
2006-10-03 14:15:00,39.79,39.79,39.77,39.78,52100.0,23.2336,23.2336,23.2219,23.2278,52100.0
2006-10-03 14:20:00,39.77,39.79,39.77,39.78,31600.0,23.2219,23.2336,23.2219,23.2278,31600.0
2006-10-03 14:25:00,39.79,39.79,39.72,39.72,76800.0,23.2336,23.2336,23.1927,23.1927,76800.0
2006-10-03 14:30:00,39.72,39.72,39.64,39.66,192300.0,23.1927,23.1927,23.146,23.1577,192300.0
2006-10-03 14:35:00,39.66,39.66,39.64,39.66,171700.0,23.1577,23.1577,23.146,23.1577,171700.0
2006-10-03 14:40:00,39.66,39.67,39.63,39.65,119900.0,23.1577,23.1635,23.1402,23.1519,119900.0
2006-10-03 14:45:00,39.65,39.67,39.64,39.65,136500.0,23.1519,23.1635,23.146,23.1519,136500.0
2006-10-03 14:50:00,39.66,39.66,39.64,39.65,139600.0,23.1577,23.1577,23.146,23.1519,139600.0
2006-10-03 14:55:00,39.65,39.65,39.62,39.64,104100.0,23.1519,23.1519,23.1344,23.146,104100.0
2006-10-03 15:00:00,39.64,39.75,39.64,39.71,173700.0,23.146,23.2103,23.146,23.1869,173700.0
2006-10-03 15:05:00,39.7,39.72,39.65,39.68,75300.0,23.1811,23.1927,23.1519,23.1694,75300.0
2006-10-03 15:10:00,39.67,39.71,39.67,39.7,48800.0,23.1635,23.1869,23.1635,23.1811,48800.0
2006-10-03 15:15:00,39.69,39.69,39.65,39.66,58600.0,23.1752,23.1752,23.1519,23.1577,58600.0
2006-10-03 15:20:00,39.67,39.69,39.66,39.69,83700.0,23.1635,23.1752,23.1577,23.1752,83700.0
2006-10-03 15:25:00,39.68,39.69,39.65,39.66,73000.0,23.1694,23.1752,23.1519,23.1577,73000.0
2006-10-03 15:30:00,39.65,39.67,39.65,39.67,60000.0,23.1519,23.1635,23.1519,23.1635,60000.0
2006-10-03 15:35:00,39.67,39.68,39.66,39.67,100200.0,23.1635,23.1694,23.1577,23.1635,100200.0
2006-10-03 15:40:00,39.68,39.7,39.66,39.68,260600.0,23.1694,23.1811,23.1577,23.1694,260600.0
2006-10-03 15:45:00,39.68,39.68,39.65,39.67,688400.0,23.1694,23.1694,23.1519,23.1635,688400.0
2006-10-03 15:50:00,39.67,39.69,39.66,39.67,139500.0,23.1635,23.1752,23.1577,23.1635,139500.0
2006-10-03 15:55:00,39.67,39.73,39.67,39.7,306400.0,23.1635,23.1986,23.1635,23.1811,306400.0
2006-10-04 09:30:00,39.83,39.9,39.75,39.78,273400.0,23.257,23.2978,23.2103,23.2278,273400.0
2006-10-04 09:35:00,39.78,39.79,39.7,39.75,80300.0,23.2278,23.2336,23.1811,23.2103,80300.0
2006-10-04 09:40:00,39.76,39.78,39.7,39.77,87700.0,23.2161,23.2278,23.1811,23.2219,87700.0
2006-10-04 09:45:00,39.77,39.83,39.77,39.78,140300.0,23.2219,23.257,23.2219,23.2278,140300.0
2006-10-04 09:50:00,39.78,39.85,39.77,39.84,730900.0,23.2278,23.2687,23.2219,23.2628,730900.0
2006-10-04 09:55:00,39.84,39.88,39.82,39.83,117700.0,23.2628,23.2862,23.2511,23.257,117700.0
2006-10-04 10:00:00,39.83,39.83,39.77,39.78,106300.0,23.257,23.257,23.2219,23.2278,106300.0
2006-10-04 10:05:00,39.78,39.82,39.76,39.81,97800.0,23.2278,23.2511,23.2161,23.2453,97800.0
2006-10-04 10:10:00,39.81,39.86,39.81,39.84,242500.0,23.2453,23.2745,23.2453,23.2628,242500.0
2006-10-04 10:15:00,39.85,39.85,39.83,39.84,80200.0,23.2687,23.2687,23.257,23.2628,80200.0
2006-10-04 10:20:00,39.84,39.86,39.81,39.84,1892500.0,23.2628,23.2745,23.2453,23.2628,1892500.0
2006-10-04 10:25:00,39.84,39.87,39.83,39.86,123900.0,23.2628,23.2803,23.257,23.2745,123900.0
2006-10-04 10:30:00,39.85,39.89,39.84,39.89,139900.0,23.2687,23.292,23.2628,23.292,139900.0
2006-10-04 10:35:00,39.89,39.9,39.88,39.89,115400.0,23.292,23.2978,23.2862,23.292,115400.0
2006-10-04 10:40:00,39.9,39.9,39.85,39.86,153100.0,23.2978,23.2978,23.2687,23.2745,153100.0
2006-10-04 10:45:00,39.86,39.9,39.85,39.9,111900.0,23.2745,23.2978,23.2687,23.2978,111900.0
2006-10-04 10:50:00,39.9,39.94,39.9,39.92,112000.0,23.2978,23.3212,23.2978,23.3095,112000.0
2006-10-04 10:55:00,39.92,39.94,39.89,39.94,115000.0,23.3095,23.3212,23.292,23.3212,115000.0
2006-10-04 11:00:00,39.95,39.96,39.93,39.96,76500.0,23.327,23.3329,23.3154,23.3329,76500.0
2006-10-04 11:05:00,39.95,39.96,39.93,39.94,135800.0,23.327,23.3329,23.3154,23.3212,135800.0
2006-10-04 11:10:00,39.94,39.98,39.94,39.97,57200.0,23.3212,23.3446,23.3212,23.3387,57200.0
2006-10-04 11:15:00,39.97,39.98,39.96,39.98,44400.0,23.3387,23.3446,23.3329,23.3446,44400.0
2006-10-04 11:20:00,39.98,40.0,39.96,39.99,173500.0,23.3446,23.3562,23.3329,23.3504,173500.0
2006-10-04 11:25:00,39.99,39.99,39.96,39.97,75600.0,23.3504,23.3504,23.3329,23.3387,75600.0
2006-10-04 11:30:00,39.97,39.97,39.96,39.97,143300.0,23.3387,23.3387,23.3329,23.3387,143300.0
2006-10-04 11:35:00,39.97,39.97,39.95,39.96,229900.0,23.3387,23.3387,23.327,23.3329,229900.0
2006-10-04 11:40:00,39.96,39.97,39.95,39.96,67700.0,23.3329,23.3387,23.327,23.3329,67700.0
2006-10-04 11:45:00,39.96,39.97,39.94,39.95,144300.0,23.3329,23.3387,23.3212,23.327,144300.0
2006-10-04 11:50:00,39.95,39.95,39.94,39.94,101700.0,23.327,23.327,23.3212,23.3212,101700.0
2006-10-04 11:55:00,39.95,39.97,39.94,39.96,337800.0,23.327,23.3387,23.3212,23.3329,337800.0
2006-10-04 12:00:00,39.96,39.96,39.95,39.95,212500.0,23.3329,23.3329,23.327,23.327,212500.0
2006-10-04 12:05:00,39.95,39.96,39.94,39.94,942000.0,23.327,23.3329,23.3212,23.3212,942000.0
2006-10-04 12:10:00,39.94,39.95,39.94,39.95,261300.0,23.3212,23.327,23.3212,23.327,261300.0
2006-10-04 12:15:00,39.94,39.95,39.94,39.95,127100.0,23.3212,23.327,23.3212,23.327,127100.0
2006-10-04 12:20:00,39.95,39.95,39.94,39.95,242700.0,23.327,23.327,23.3212,23.327,242700.0
2006-10-04 12:25:00,39.94,39.95,39.94,39.94,1447900.0,23.3212,23.327,23.3212,23.3212,1447900.0
2006-10-04 12:30:00,39.95,39.95,39.93,39.93,273500.0,23.327,23.327,23.3154,23.3154,273500.0
2006-10-04 12:35:00,39.94,39.95,39.94,39.94,162200.0,23.3212,23.327,23.3212,23.3212,162200.0
2006-10-04 12:40:00,39.94,39.95,39.94,39.95,943400.0,23.3212,23.327,23.3212,23.327,943400.0
2006-10-04 12:45:00,39.95,39.98,39.94,39.95,166400.0,23.327,23.3446,23.3212,23.327,166400.0
2006-10-04 12:50:00,39.95,39.95,39.94,39.95,358200.0,23.327,23.327,23.3212,23.327,358200.0
2006-10-04 12:55:00,39.94,39.95,39.94,39.95,220300.0,23.3212,23.327,23.3212,23.327,220300.0
2006-10-04 13:00:00,39.95,39.95,39.94,39.95,460500.0,23.327,23.327,23.3212,23.327,460500.0
2006-10-04 13:05:00,39.94,39.95,39.94,39.95,611200.0,23.3212,23.327,23.3212,23.327,611200.0
2006-10-04 13:10:00,39.95,39.96,39.94,39.95,505800.0,23.327,23.3329,23.3212,23.327,505800.0
2006-10-04 13:15:00,39.95,39.97,39.94,39.96,269500.0,23.327,23.3387,23.3212,23.3329,269500.0
2006-10-04 13:20:00,39.97,40.0,39.96,39.98,305400.0,23.3387,23.3562,23.3329,23.3446,305400.0
2006-10-04 13:25:00,39.98,39.99,39.97,39.99,327400.0,23.3446,23.3504,23.3387,23.3504,327400.0
2006-10-04 13:30:00,39.99,40.0,39.98,40.0,606700.0,23.3504,23.3562,23.3446,23.3562,606700.0
2006-10-04 13:35:00,40.0,40.0,39.98,39.99,297300.0,23.3562,23.3562,23.3446,23.3504,297300.0
2006-10-04 13:40:00,39.98,40.01,39.96,39.96,1141000.0,23.3446,23.3621,23.3329,23.3329,1141000.0
2006-10-04 13:45:00,39.97,39.98,39.94,39.95,287100.0,23.3387,23.3446,23.3212,23.327,287100.0
2006-10-04 13:50:00,39.95,39.96,39.94,39.95,158500.0,23.327,23.3329,23.3212,23.327,158500.0
2006-10-04 13:55:00,39.96,39.98,39.95,39.96,256100.0,23.3329,23.3446,23.327,23.3329,256100.0
2006-10-04 14:00:00,39.96,39.97,39.95,39.95,5192400.0,23.3329,23.3387,23.327,23.327,5192400.0
2006-10-04 14:05:00,39.96,39.96,39.94,39.95,331400.0,23.3329,23.3329,23.3212,23.327,331400.0
2006-10-04 14:10:00,39.95,39.95,39.91,39.92,755600.0,23.327,23.327,23.3037,23.3095,755600.0
2006-10-04 14:15:00,39.92,39.93,39.89,39.91,160400.0,23.3095,23.3154,23.292,23.3037,160400.0
2006-10-04 14:20:00,39.91,39.93,39.9,39.91,284300.0,23.3037,23.3154,23.2978,23.3037,284300.0
2006-10-04 14:25:00,39.92,39.93,39.9,39.91,93700.0,23.3095,23.3154,23.2978,23.3037,93700.0
2006-10-04 14:30:00,39.91,39.93,39.91,39.92,225000.0,23.3037,23.3154,23.3037,23.3095,225000.0
2006-10-04 14:35:00,39.91,39.92,39.91,39.91,3273500.0,23.3037,23.3095,23.3037,23.3037,3273500.0
2006-10-04 14:40:00,39.92,39.92,39.88,39.88,349400.0,23.3095,23.3095,23.2862,23.2862,349400.0
2006-10-04 14:45:00,39.89,39.91,39.88,39.9,805400.0,23.292,23.3037,23.2862,23.2978,805400.0
2006-10-04 14:50:00,39.9,39.93,39.9,39.93,544100.0,23.2978,23.3154,23.2978,23.3154,544100.0
2006-10-04 14:55:00,39.93,39.98,39.92,39.95,884200.0,23.3154,23.3446,23.3095,23.327,884200.0
2006-10-04 15:00:00,39.96,39.96,39.94,39.94,512400.0,23.3329,23.3329,23.3212,23.3212,512400.0
2006-10-04 15:05:00,39.95,39.95,39.91,39.91,4295100.0,23.327,23.327,23.3037,23.3037,4295100.0
2006-10-04 15:10:00,39.92,39.98,39.91,39.97,1386400.0,23.3095,23.3446,23.3037,23.3387,1386400.0
2006-10-04 15:15:00,39.98,39.99,39.95,39.95,1697500.0,23.3446,23.3504,23.327,23.327,1697500.0
2006-10-04 15:20:00,39.96,40.0,39.95,39.99,523200.0,23.3329,23.3562,23.327,23.3504,523200.0
2006-10-04 15:25:00,39.99,40.0,39.97,39.97,576500.0,23.3504,23.3562,23.3387,23.3387,576500.0
2006-10-04 15:30:00,39.98,40.0,39.97,40.0,673000.0,23.3446,23.3562,23.3387,23.3562,673000.0
2006-10-04 15:35:00,40.0,40.01,39.99,40.0,1663800.0,23.3562,23.3621,23.3504,23.3562,1663800.0
2006-10-04 15:40:00,40.0,40.0,39.99,40.0,778200.0,23.3562,23.3562,23.3504,23.3562,778200.0
2006-10-04 15:45:00,40.0,40.01,39.99,40.01,1002400.0,23.3562,23.3621,23.3504,23.3621,1002400.0
2006-10-04 15:50:00,40.01,40.09,40.01,40.04,1025100.0,23.3621,23.4088,23.3621,23.3796,1025100.0
2006-10-04 15:55:00,40.04,40.05,39.99,40.0,644800.0,23.3796,23.3854,23.3504,23.3562,644800.0
2006-10-05 09:30:00,39.96,40.0,39.9,40.0,326300.0,23.3329,23.3562,23.2978,23.3562,326300.0
2006-10-05 09:35:00,40.0,40.05,39.98,40.03,364800.0,23.3562,23.3854,23.3446,23.3738,364800.0
2006-10-05 09:40:00,40.03,40.03,39.98,39.99,324600.0,23.3738,23.3738,23.3446,23.3504,324600.0
2006-10-05 09:45:00,39.99,40.0,39.97,39.98,611800.0,23.3504,23.3562,23.3387,23.3446,611800.0
2006-10-05 09:50:00,39.98,39.98,39.89,39.95,364400.0,23.3446,23.3446,23.292,23.327,364400.0
2006-10-05 09:55:00,39.94,39.96,39.9,39.91,264000.0,23.3212,23.3329,23.2978,23.3037,264000.0
2006-10-05 10:00:00,39.91,39.92,39.79,39.8,445100.0,23.3037,23.3095,23.2336,23.2395,445100.0
2006-10-05 10:05:00,39.81,39.81,39.77,39.78,534000.0,23.2453,23.2453,23.2219,23.2278,534000.0
2006-10-05 10:10:00,39.78,39.78,39.71,39.73,841300.0,23.2278,23.2278,23.1869,23.1986,841300.0
2006-10-05 10:15:00,39.73,39.82,39.73,39.77,483900.0,23.1986,23.2511,23.1986,23.2219,483900.0
2006-10-05 10:20:00,39.78,39.86,39.76,39.84,491100.0,23.2278,23.2745,23.2161,23.2628,491100.0
2006-10-05 10:25:00,39.85,39.85,39.82,39.82,549000.0,23.2687,23.2687,23.2511,23.2511,549000.0
2006-10-05 10:30:00,39.82,39.88,39.82,39.83,879000.0,23.2511,23.2862,23.2511,23.257,879000.0
2006-10-05 10:35:00,39.84,39.9,39.83,39.89,186600.0,23.2628,23.2978,23.257,23.292,186600.0
2006-10-05 10:40:00,39.9,39.9,39.87,39.88,168900.0,23.2978,23.2978,23.2803,23.2862,168900.0
2006-10-05 10:45:00,39.88,39.95,39.88,39.95,720500.0,23.2862,23.327,23.2862,23.327,720500.0
2006-10-05 10:50:00,39.95,39.97,39.94,39.97,144800.0,23.327,23.3387,23.3212,23.3387,144800.0
2006-10-05 10:55:00,39.97,40.02,39.97,40.01,1822900.0,23.3387,23.3679,23.3387,23.3621,1822900.0
2006-10-05 11:00:00,40.0,40.05,40.0,40.04,2610900.0,23.3562,23.3854,23.3562,23.3796,2610900.0
2006-10-05 11:05:00,40.04,40.05,40.0,40.0,251600.0,23.3796,23.3854,23.3562,23.3562,251600.0
2006-10-05 11:10:00,40.0,40.0,39.98,39.98,281900.0,23.3562,23.3562,23.3446,23.3446,281900.0
2006-10-05 11:15:00,39.99,39.99,39.95,39.96,226800.0,23.3504,23.3504,23.327,23.3329,226800.0
2006-10-05 11:20:00,39.95,39.96,39.94,39.94,105100.0,23.327,23.3329,23.3212,23.3212,105100.0
2006-10-05 11:25:00,39.95,39.95,39.9,39.92,198200.0,23.327,23.327,23.2978,23.3095,198200.0
2006-10-05 11:30:00,39.92,39.98,39.91,39.98,260300.0,23.3095,23.3446,23.3037,23.3446,260300.0
2006-10-05 11:35:00,39.97,39.98,39.97,39.97,112600.0,23.3387,23.3446,23.3387,23.3387,112600.0
2006-10-05 11:40:00,39.98,39.99,39.97,39.98,247800.0,23.3446,23.3504,23.3387,23.3446,247800.0
2006-10-05 11:45:00,39.98,39.98,39.97,39.97,103000.0,23.3446,23.3446,23.3387,23.3387,103000.0
2006-10-05 11:50:00,39.98,39.98,39.95,39.95,253700.0,23.3446,23.3446,23.327,23.327,253700.0
2006-10-05 11:55:00,39.95,39.96,39.93,39.94,77600.0,23.327,23.3329,23.3154,23.3212,77600.0
2006-10-05 12:00:00,39.94,39.95,39.93,39.95,1194600.0,23.3212,23.327,23.3154,23.327,1194600.0
2006-10-05 12:05:00,39.94,39.97,39.94,39.97,247700.0,23.3212,23.3387,23.3212,23.3387,247700.0
2006-10-05 12:10:00,39.97,39.97,39.96,39.96,1222500.0,23.3387,23.3387,23.3329,23.3329,1222500.0
2006-10-05 12:15:00,39.96,39.97,39.95,39.96,196800.0,23.3329,23.3387,23.327,23.3329,196800.0
2006-10-05 12:20:00,39.96,39.96,39.95,39.96,480600.0,23.3329,23.3329,23.327,23.3329,480600.0
2006-10-05 12:25:00,39.96,39.96,39.95,39.96,72500.0,23.3329,23.3329,23.327,23.3329,72500.0
2006-10-05 12:30:00,39.96,39.96,39.93,39.93,191800.0,23.3329,23.3329,23.3154,23.3154,191800.0
2006-10-05 12:35:00,39.93,39.94,39.93,39.93,88700.0,23.3154,23.3212,23.3154,23.3154,88700.0
2006-10-05 12:40:00,39.93,39.94,39.93,39.94,183500.0,23.3154,23.3212,23.3154,23.3212,183500.0
2006-10-05 12:45:00,39.94,39.94,39.93,39.94,87400.0,23.3212,23.3212,23.3154,23.3212,87400.0
2006-10-05 12:50:00,39.94,39.94,39.93,39.94,78000.0,23.3212,23.3212,23.3154,23.3212,78000.0
2006-10-05 12:55:00,39.94,39.94,39.93,39.94,227600.0,23.3212,23.3212,23.3154,23.3212,227600.0
2006-10-05 13:00:00,39.94,39.97,39.93,39.96,1160800.0,23.3212,23.3387,23.3154,23.3329,1160800.0
2006-10-05 13:05:00,39.96,40.0,39.96,40.0,760000.0,23.3329,23.3562,23.3329,23.3562,760000.0
2006-10-05 13:10:00,40.0,40.0,39.99,40.0,303500.0,23.3562,23.3562,23.3504,23.3562,303500.0
2006-10-05 13:15:00,40.0,40.0,39.99,40.0,741300.0,23.3562,23.3562,23.3504,23.3562,741300.0
2006-10-05 13:20:00,40.01,40.02,40.0,40.01,855000.0,23.3621,23.3679,23.3562,23.3621,855000.0
2006-10-05 13:25:00,40.0,40.01,39.99,40.01,975100.0,23.3562,23.3621,23.3504,23.3621,975100.0
2006-10-05 13:30:00,40.0,40.01,40.0,40.01,1094700.0,23.3562,23.3621,23.3562,23.3621,1094700.0
2006-10-05 13:35:00,40.0,40.01,39.99,40.0,1288500.0,23.3562,23.3621,23.3504,23.3562,1288500.0
2006-10-05 13:40:00,40.0,40.0,39.99,39.99,887300.0,23.3562,23.3562,23.3504,23.3504,887300.0
2006-10-05 13:45:00,39.99,40.0,39.99,39.99,403300.0,23.3504,23.3562,23.3504,23.3504,403300.0
2006-10-05 13:50:00,39.99,40.0,39.97,39.97,380500.0,23.3504,23.3562,23.3387,23.3387,380500.0
2006-10-05 13:55:00,39.97,39.98,39.97,39.97,416400.0,23.3387,23.3446,23.3387,23.3387,416400.0
2006-10-05 14:00:00,39.97,39.98,39.97,39.97,707300.0,23.3387,23.3446,23.3387,23.3387,707300.0
2006-10-05 14:05:00,39.97,39.97,39.94,39.94,1641900.0,23.3387,23.3387,23.3212,23.3212,1641900.0
2006-10-05 14:10:00,39.95,39.95,39.94,39.95,847100.0,23.327,23.327,23.3212,23.327,847100.0
2006-10-05 14:15:00,39.95,39.95,39.94,39.95,800800.0,23.327,23.327,23.3212,23.327,800800.0
2006-10-05 14:20:00,39.95,39.95,39.93,39.94,525300.0,23.327,23.327,23.3154,23.3212,525300.0
2006-10-05 14:25:00,39.93,39.94,39.93,39.93,510100.0,23.3154,23.3212,23.3154,23.3154,510100.0
2006-10-05 14:30:00,39.93,39.95,39.92,39.92,868700.0,23.3154,23.327,23.3095,23.3095,868700.0
2006-10-05 14:35:00,39.92,39.94,39.91,39.93,702000.0,23.3095,23.3212,23.3037,23.3154,702000.0
2006-10-05 14:40:00,39.92,39.93,39.91,39.91,911100.0,23.3095,23.3154,23.3037,23.3037,911100.0
2006-10-05 14:45:00,39.91,39.92,39.9,39.9,619400.0,23.3037,23.3095,23.2978,23.2978,619400.0
2006-10-05 14:50:00,39.91,39.91,39.9,39.91,1135500.0,23.3037,23.3037,23.2978,23.3037,1135500.0
2006-10-05 14:55:00,39.9,39.91,39.9,39.91,498500.0,23.2978,23.3037,23.2978,23.3037,498500.0
2006-10-05 15:00:00,39.9,39.91,39.9,39.9,562000.0,23.2978,23.3037,23.2978,23.2978,562000.0
2006-10-05 15:05:00,39.9,39.91,39.9,39.9,393000.0,23.2978,23.3037,23.2978,23.2978,393000.0
2006-10-05 15:10:00,39.9,39.91,39.9,39.91,809400.0,23.2978,23.3037,23.2978,23.3037,809400.0
2006-10-05 15:15:00,39.91,39.93,39.9,39.91,15525000.0,23.3037,23.3154,23.2978,23.3037,15525000.0
2006-10-05 15:20:00,39.91,39.93,39.89,39.9,1535000.0,23.3037,23.3154,23.292,23.2978,1535000.0
2006-10-05 15:25:00,39.89,39.9,39.89,39.9,1209200.0,23.292,23.2978,23.292,23.2978,1209200.0
2006-10-05 15:30:00,39.9,39.9,39.89,39.9,1221000.0,23.2978,23.2978,23.292,23.2978,1221000.0
2006-10-05 15:35:00,39.9,39.9,39.89,39.89,1742300.0,23.2978,23.2978,23.292,23.292,1742300.0
2006-10-05 15:40:00,39.89,39.9,39.72,39.72,5118400.0,23.292,23.2978,23.1927,23.1927,5118400.0
2006-10-05 15:45:00,39.72,39.8,39.67,39.76,2841200.0,23.1927,23.2395,23.1635,23.2161,2841200.0
2006-10-05 15:50:00,39.75,39.89,39.75,39.76,1701400.0,23.2103,23.292,23.2103,23.2161,1701400.0
2006-10-05 15:55:00,39.76,39.82,39.75,39.79,1359700.0,23.2161,23.2511,23.2103,23.2336,1359700.0
2006-10-06 09:30:00,39.96,39.98,39.91,39.91,751400.0,23.3329,23.3446,23.3037,23.3037,751400.0
2006-10-06 09:35:00,39.91,39.92,39.83,39.84,538900.0,23.3037,23.3095,23.257,23.2628,538900.0
2006-10-06 09:40:00,39.84,39.84,39.76,39.77,464700.0,23.2628,23.2628,23.2161,23.2219,464700.0
2006-10-06 09:45:00,39.76,39.78,39.74,39.75,1338400.0,23.2161,23.2278,23.2044,23.2103,1338400.0
2006-10-06 09:50:00,39.75,39.77,39.74,39.75,546200.0,23.2103,23.2219,23.2044,23.2103,546200.0
2006-10-06 09:55:00,39.75,39.77,39.74,39.76,244600.0,23.2103,23.2219,23.2044,23.2161,244600.0
2006-10-06 10:00:00,39.77,39.77,39.6,39.6,1983800.0,23.2219,23.2219,23.1227,23.1227,1983800.0
2006-10-06 10:05:00,39.6,39.62,39.54,39.54,539400.0,23.1227,23.1344,23.0876,23.0876,539400.0
2006-10-06 10:10:00,39.55,39.59,39.49,39.58,499600.0,23.0935,23.1168,23.0584,23.111,499600.0
2006-10-06 10:15:00,39.59,39.6,39.55,39.56,415600.0,23.1168,23.1227,23.0935,23.0993,415600.0
2006-10-06 10:20:00,39.55,39.56,39.5,39.5,200700.0,23.0935,23.0993,23.0643,23.0643,200700.0
2006-10-06 10:25:00,39.51,39.51,39.48,39.48,281100.0,23.0701,23.0701,23.0526,23.0526,281100.0
2006-10-06 10:30:00,39.48,39.58,39.48,39.54,299100.0,23.0526,23.111,23.0526,23.0876,299100.0
2006-10-06 10:35:00,39.53,39.55,39.5,39.53,186200.0,23.0818,23.0935,23.0643,23.0818,186200.0
2006-10-06 10:40:00,39.52,39.7,39.52,39.69,175900.0,23.076,23.1811,23.076,23.1752,175900.0
2006-10-06 10:45:00,39.69,39.8,39.65,39.78,197700.0,23.1752,23.2395,23.1519,23.2278,197700.0
2006-10-06 10:50:00,39.78,39.87,39.77,39.87,193300.0,23.2278,23.2803,23.2219,23.2803,193300.0
2006-10-06 10:55:00,39.87,39.97,39.86,39.96,215800.0,23.2803,23.3387,23.2745,23.3329,215800.0
2006-10-06 11:00:00,39.96,40.2,39.95,40.14,562000.0,23.3329,23.473,23.327,23.438,562000.0
2006-10-06 11:05:00,40.14,40.28,40.14,40.22,586900.0,23.438,23.5197,23.438,23.4847,586900.0
2006-10-06 11:10:00,40.22,40.22,40.03,40.12,316000.0,23.4847,23.4847,23.3738,23.4263,316000.0
2006-10-06 11:15:00,40.12,40.15,40.06,40.07,409000.0,23.4263,23.4438,23.3913,23.3971,409000.0
2006-10-06 11:20:00,40.07,40.09,40.03,40.07,222900.0,23.3971,23.4088,23.3738,23.3971,222900.0
2006-10-06 11:25:00,40.06,40.1,40.04,40.06,208500.0,23.3913,23.4146,23.3796,23.3913,208500.0
2006-10-06 11:30:00,40.05,40.08,40.05,40.06,275300.0,23.3854,23.4029,23.3854,23.3913,275300.0
2006-10-06 11:35:00,40.07,40.07,39.98,39.99,219600.0,23.3971,23.3971,23.3446,23.3504,219600.0
2006-10-06 11:40:00,39.99,40.0,39.97,40.0,104500.0,23.3504,23.3562,23.3387,23.3562,104500.0
2006-10-06 11:45:00,40.02,40.03,39.99,39.99,66000.0,23.3679,23.3738,23.3504,23.3504,66000.0
2006-10-06 11:50:00,39.99,40.0,39.99,39.99,81500.0,23.3504,23.3562,23.3504,23.3504,81500.0
2006-10-06 11:55:00,39.99,40.0,39.99,40.0,33000.0,23.3504,23.3562,23.3504,23.3562,33000.0
2006-10-06 12:00:00,39.99,40.0,39.99,40.0,247500.0,23.3504,23.3562,23.3504,23.3562,247500.0
2006-10-06 12:05:00,40.0,40.0,39.96,39.97,581200.0,23.3562,23.3562,23.3329,23.3387,581200.0
2006-10-06 12:10:00,39.97,39.99,39.95,39.99,73900.0,23.3387,23.3504,23.327,23.3504,73900.0
2006-10-06 12:15:00,39.99,39.99,39.97,39.97,51400.0,23.3504,23.3504,23.3387,23.3387,51400.0
2006-10-06 12:20:00,39.97,39.99,39.92,39.99,83300.0,23.3387,23.3504,23.3095,23.3504,83300.0
2006-10-06 12:25:00,39.98,39.99,39.98,39.98,64000.0,23.3446,23.3504,23.3446,23.3446,64000.0
2006-10-06 12:30:00,39.98,39.99,39.96,39.96,46500.0,23.3446,23.3504,23.3329,23.3329,46500.0
2006-10-06 12:35:00,39.96,39.97,39.94,39.95,151800.0,23.3329,23.3387,23.3212,23.327,151800.0
2006-10-06 12:40:00,39.95,39.97,39.93,39.94,113800.0,23.327,23.3387,23.3154,23.3212,113800.0
2006-10-06 12:45:00,39.94,39.96,39.93,39.95,77600.0,23.3212,23.3329,23.3154,23.327,77600.0
2006-10-06 12:50:00,39.95,39.99,39.95,39.99,90600.0,23.327,23.3504,23.327,23.3504,90600.0
2006-10-06 12:55:00,39.99,39.99,39.98,39.99,125100.0,23.3504,23.3504,23.3446,23.3504,125100.0
2006-10-06 13:00:00,39.99,40.02,39.98,40.01,254200.0,23.3504,23.3679,23.3446,23.3621,254200.0
2006-10-06 13:05:00,40.01,40.02,39.98,39.99,123900.0,23.3621,23.3679,23.3446,23.3504,123900.0
2006-10-06 13:10:00,40.0,40.0,39.97,39.98,73300.0,23.3562,23.3562,23.3387,23.3446,73300.0
2006-10-06 13:15:00,39.98,40.0,39.97,39.99,248100.0,23.3446,23.3562,23.3387,23.3504,248100.0
2006-10-06 13:20:00,39.99,40.0,39.98,39.99,33200.0,23.3504,23.3562,23.3446,23.3504,33200.0
2006-10-06 13:25:00,39.99,40.0,39.98,39.98,32500.0,23.3504,23.3562,23.3446,23.3446,32500.0
2006-10-06 13:30:00,39.98,39.99,39.98,39.98,115600.0,23.3446,23.3504,23.3446,23.3446,115600.0
2006-10-06 13:35:00,39.99,40.0,39.98,39.99,80600.0,23.3504,23.3562,23.3446,23.3504,80600.0
2006-10-06 13:40:00,39.99,40.0,39.98,40.0,54500.0,23.3504,23.3562,23.3446,23.3562,54500.0
2006-10-06 13:45:00,40.0,40.0,39.99,40.0,274800.0,23.3562,23.3562,23.3504,23.3562,274800.0
2006-10-06 13:50:00,40.0,40.0,39.94,39.97,161700.0,23.3562,23.3562,23.3212,23.3387,161700.0
2006-10-06 13:55:00,39.97,39.98,39.96,39.97,35900.0,23.3387,23.3446,23.3329,23.3387,35900.0
2006-10-06 14:00:00,39.97,39.98,39.96,39.98,52500.0,23.3387,23.3446,23.3329,23.3446,52500.0
2006-10-06 14:05:00,39.98,39.99,39.97,39.99,88900.0,23.3446,23.3504,23.3387,23.3504,88900.0
2006-10-06 14:10:00,39.99,40.01,39.98,39.98,134300.0,23.3504,23.3621,23.3446,23.3446,134300.0
2006-10-06 14:15:00,39.99,39.99,39.96,39.96,82200.0,23.3504,23.3504,23.3329,23.3329,82200.0
2006-10-06 14:20:00,39.96,40.0,39.96,39.99,146600.0,23.3329,23.3562,23.3329,23.3504,146600.0
2006-10-06 14:25:00,39.99,40.0,39.98,39.99,27900.0,23.3504,23.3562,23.3446,23.3504,27900.0
2006-10-06 14:30:00,40.0,40.0,39.98,39.99,63500.0,23.3562,23.3562,23.3446,23.3504,63500.0
2006-10-06 14:35:00,39.99,39.99,39.98,39.98,170400.0,23.3504,23.3504,23.3446,23.3446,170400.0
2006-10-06 14:40:00,39.99,39.99,39.96,39.97,114500.0,23.3504,23.3504,23.3329,23.3387,114500.0
2006-10-06 14:45:00,39.97,39.98,39.96,39.96,146500.0,23.3387,23.3446,23.3329,23.3329,146500.0
2006-10-06 14:50:00,39.97,39.99,39.96,39.97,96800.0,23.3387,23.3504,23.3329,23.3387,96800.0
2006-10-06 14:55:00,39.98,40.0,39.97,39.98,107600.0,23.3446,23.3562,23.3387,23.3446,107600.0
2006-10-06 15:00:00,39.99,39.99,39.97,39.97,96600.0,23.3504,23.3504,23.3387,23.3387,96600.0
2006-10-06 15:05:00,39.98,40.0,39.97,39.99,146100.0,23.3446,23.3562,23.3387,23.3504,146100.0
2006-10-06 15:10:00,40.0,40.0,39.98,39.99,152000.0,23.3562,23.3562,23.3446,23.3504,152000.0
2006-10-06 15:15:00,39.99,40.04,39.98,40.0,435700.0,23.3504,23.3796,23.3446,23.3562,435700.0
2006-10-06 15:20:00,40.01,40.04,40.0,40.04,152700.0,23.3621,23.3796,23.3562,23.3796,152700.0
2006-10-06 15:25:00,40.04,40.06,40.01,40.02,230500.0,23.3796,23.3913,23.3621,23.3679,230500.0
2006-10-06 15:30:00,40.02,40.03,40.0,40.0,801700.0,23.3679,23.3738,23.3562,23.3562,801700.0
2006-10-06 15:35:00,40.0,40.03,39.99,40.02,252900.0,23.3562,23.3738,23.3504,23.3679,252900.0
2006-10-06 15:40:00,40.02,40.06,40.0,40.06,321900.0,23.3679,23.3913,23.3562,23.3913,321900.0
2006-10-06 15:45:00,40.06,40.19,40.05,40.19,384900.0,23.3913,23.4672,23.3854,23.4672,384900.0
2006-10-06 15:50:00,40.19,40.19,40.13,40.13,389900.0,23.4672,23.4672,23.4321,23.4321,389900.0
2006-10-06 15:55:00,40.14,40.16,40.1,40.15,324600.0,23.438,23.4497,23.4146,23.4438,324600.0
2006-10-09 09:30:00,40.15,40.15,40.01,40.07,234200.0,23.4438,23.4438,23.3621,23.3971,234200.0
2006-10-09 09:35:00,40.07,40.11,40.0,40.05,203600.0,23.3971,23.4205,23.3562,23.3854,203600.0
2006-10-09 09:40:00,40.04,40.2,40.04,40.2,131500.0,23.3796,23.473,23.3796,23.473,131500.0
2006-10-09 09:45:00,40.19,40.37,40.15,40.26,283400.0,23.4672,23.5723,23.4438,23.5081,283400.0
2006-10-09 09:50:00,40.26,40.31,40.22,40.23,102200.0,23.5081,23.5372,23.4847,23.4905,102200.0
2006-10-09 09:55:00,40.26,40.27,40.17,40.24,107000.0,23.5081,23.5139,23.4555,23.4964,107000.0
2006-10-09 10:00:00,40.25,40.25,40.2,40.21,80500.0,23.5022,23.5022,23.473,23.4789,80500.0
2006-10-09 10:05:00,40.2,40.25,40.13,40.2,301200.0,23.473,23.5022,23.4321,23.473,301200.0
2006-10-09 10:10:00,40.19,40.2,40.15,40.17,79600.0,23.4672,23.473,23.4438,23.4555,79600.0
2006-10-09 10:15:00,40.16,40.17,40.11,40.14,103500.0,23.4497,23.4555,23.4205,23.438,103500.0
2006-10-09 10:20:00,40.14,40.14,40.1,40.1,72700.0,23.438,23.438,23.4146,23.4146,72700.0
2006-10-09 10:25:00,40.1,40.18,40.09,40.18,113500.0,23.4146,23.4613,23.4088,23.4613,113500.0
2006-10-09 10:30:00,40.17,40.17,40.1,40.11,74000.0,23.4555,23.4555,23.4146,23.4205,74000.0
2006-10-09 10:35:00,40.1,40.15,40.1,40.14,106600.0,23.4146,23.4438,23.4146,23.438,106600.0
2006-10-09 10:40:00,40.14,40.14,40.1,40.11,59000.0,23.438,23.438,23.4146,23.4205,59000.0
2006-10-09 10:45:00,40.1,40.19,40.09,40.19,69200.0,23.4146,23.4672,23.4088,23.4672,69200.0
2006-10-09 10:50:00,40.2,40.23,40.15,40.18,129200.0,23.473,23.4905,23.4438,23.4613,129200.0
2006-10-09 10:55:00,40.18,40.24,40.18,40.2,60000.0,23.4613,23.4964,23.4613,23.473,60000.0
2006-10-09 11:00:00,40.2,40.22,40.16,40.19,104300.0,23.473,23.4847,23.4497,23.4672,104300.0
2006-10-09 11:05:00,40.19,40.19,40.15,40.16,48000.0,23.4672,23.4672,23.4438,23.4497,48000.0
2006-10-09 11:10:00,40.16,40.17,40.15,40.15,69100.0,23.4497,23.4555,23.4438,23.4438,69100.0
2006-10-09 11:15:00,40.15,40.16,40.14,40.15,42100.0,23.4438,23.4497,23.438,23.4438,42100.0
2006-10-09 11:20:00,40.15,40.18,40.15,40.17,70800.0,23.4438,23.4613,23.4438,23.4555,70800.0
2006-10-09 11:25:00,40.18,40.24,40.17,40.24,105600.0,23.4613,23.4964,23.4555,23.4964,105600.0
2006-10-09 11:30:00,40.23,40.24,40.19,40.19,109700.0,23.4905,23.4964,23.4672,23.4672,109700.0
2006-10-09 11:35:00,40.2,40.21,40.18,40.18,89200.0,23.473,23.4789,23.4613,23.4613,89200.0
2006-10-09 11:40:00,40.19,40.2,40.16,40.19,857900.0,23.4672,23.473,23.4497,23.4672,857900.0
2006-10-09 11:45:00,40.19,40.23,40.18,40.22,2995000.0,23.4672,23.4905,23.4613,23.4847,2995000.0
2006-10-09 11:50:00,40.21,40.22,40.12,40.19,127400.0,23.4789,23.4847,23.4263,23.4672,127400.0
2006-10-09 11:55:00,40.2,40.22,40.12,40.18,151400.0,23.473,23.4847,23.4263,23.4613,151400.0
2006-10-09 12:00:00,40.18,40.2,40.17,40.2,56200.0,23.4613,23.473,23.4555,23.473,56200.0
2006-10-09 12:05:00,40.19,40.21,40.18,40.21,2357900.0,23.4672,23.4789,23.4613,23.4789,2357900.0
2006-10-09 12:10:00,40.2,40.23,40.2,40.23,546000.0,23.473,23.4905,23.473,23.4905,546000.0
2006-10-09 12:15:00,40.24,40.3,40.24,40.24,81700.0,23.4964,23.5314,23.4964,23.4964,81700.0
2006-10-09 12:20:00,40.25,40.3,40.25,40.3,75800.0,23.5022,23.5314,23.5022,23.5314,75800.0
2006-10-09 12:25:00,40.3,40.3,40.24,40.24,30500.0,23.5314,23.5314,23.4964,23.4964,30500.0
2006-10-09 12:30:00,40.25,40.33,40.24,40.33,160800.0,23.5022,23.5489,23.4964,23.5489,160800.0
2006-10-09 12:35:00,40.33,40.43,40.33,40.42,604200.0,23.5489,23.6073,23.5489,23.6015,604200.0
2006-10-09 12:40:00,40.42,40.46,40.4,40.43,170800.0,23.6015,23.6248,23.5898,23.6073,170800.0
2006-10-09 12:45:00,40.43,40.44,40.39,40.39,72600.0,23.6073,23.6132,23.584,23.584,72600.0
2006-10-09 12:50:00,40.4,40.45,40.39,40.45,70400.0,23.5898,23.619,23.584,23.619,70400.0
2006-10-09 12:55:00,40.45,40.48,40.45,40.46,203600.0,23.619,23.6365,23.619,23.6248,203600.0
2006-10-09 13:00:00,40.45,40.46,40.43,40.44,19500.0,23.619,23.6248,23.6073,23.6132,19500.0
2006-10-09 13:05:00,40.44,40.45,40.4,40.4,20000.0,23.6132,23.619,23.5898,23.5898,20000.0
2006-10-09 13:10:00,40.41,40.44,40.4,40.42,279500.0,23.5956,23.6132,23.5898,23.6015,279500.0
2006-10-09 13:15:00,40.42,40.46,40.4,40.45,43700.0,23.6015,23.6248,23.5898,23.619,43700.0
2006-10-09 13:20:00,40.45,40.48,40.45,40.48,292100.0,23.619,23.6365,23.619,23.6365,292100.0
2006-10-09 13:25:00,40.48,40.49,40.48,40.49,36100.0,23.6365,23.6423,23.6365,23.6423,36100.0
2006-10-09 13:30:00,40.49,40.49,40.47,40.48,14600.0,23.6423,23.6423,23.6307,23.6365,14600.0
2006-10-09 13:35:00,40.47,40.48,40.43,40.44,42600.0,23.6307,23.6365,23.6073,23.6132,42600.0
2006-10-09 13:40:00,40.44,40.44,40.43,40.43,5400.0,23.6132,23.6132,23.6073,23.6073,5400.0
2006-10-09 13:45:00,40.43,40.44,40.41,40.42,23600.0,23.6073,23.6132,23.5956,23.6015,23600.0
2006-10-09 13:50:00,40.42,40.43,40.39,40.39,25900.0,23.6015,23.6073,23.584,23.584,25900.0
2006-10-09 13:55:00,40.38,40.44,40.35,40.38,109600.0,23.5781,23.6132,23.5606,23.5781,109600.0
2006-10-09 14:00:00,40.37,40.4,40.37,40.39,42900.0,23.5723,23.5898,23.5723,23.584,42900.0
2006-10-09 14:05:00,40.38,40.39,40.34,40.35,55800.0,23.5781,23.584,23.5548,23.5606,55800.0
2006-10-09 14:10:00,40.35,40.38,40.35,40.38,37100.0,23.5606,23.5781,23.5606,23.5781,37100.0
2006-10-09 14:15:00,40.37,40.38,40.36,40.36,24900.0,23.5723,23.5781,23.5664,23.5664,24900.0
2006-10-09 14:20:00,40.37,40.44,40.36,40.43,68500.0,23.5723,23.6132,23.5664,23.6073,68500.0
2006-10-09 14:25:00,40.42,40.47,40.41,40.47,90000.0,23.6015,23.6307,23.5956,23.6307,90000.0
2006-10-09 14:30:00,40.46,40.46,40.45,40.45,53700.0,23.6248,23.6248,23.619,23.619,53700.0
2006-10-09 14:35:00,40.45,40.46,40.44,40.45,24800.0,23.619,23.6248,23.6132,23.619,24800.0
2006-10-09 14:40:00,40.44,40.48,40.44,40.48,47800.0,23.6132,23.6365,23.6132,23.6365,47800.0
2006-10-09 14:45:00,40.47,40.6,40.47,40.6,199900.0,23.6307,23.7066,23.6307,23.7066,199900.0
2006-10-09 14:50:00,40.59,40.66,40.58,40.64,96100.0,23.7007,23.7416,23.6949,23.7299,96100.0
2006-10-09 14:55:00,40.63,40.7,40.63,40.68,84800.0,23.7241,23.765,23.7241,23.7533,84800.0
2006-10-09 15:00:00,40.68,40.7,40.61,40.61,101800.0,23.7533,23.765,23.7124,23.7124,101800.0
2006-10-09 15:05:00,40.61,40.62,40.52,40.53,45400.0,23.7124,23.7183,23.6599,23.6657,45400.0
2006-10-09 15:10:00,40.54,40.64,40.51,40.6,154400.0,23.6715,23.7299,23.654,23.7066,154400.0
2006-10-09 15:15:00,40.6,40.62,40.59,40.62,59700.0,23.7066,23.7183,23.7007,23.7183,59700.0
2006-10-09 15:20:00,40.61,40.64,40.51,40.53,94500.0,23.7124,23.7299,23.654,23.6657,94500.0
2006-10-09 15:25:00,40.52,40.54,40.47,40.5,108200.0,23.6599,23.6715,23.6307,23.6482,108200.0
2006-10-09 15:30:00,40.5,40.58,40.49,40.52,171000.0,23.6482,23.6949,23.6423,23.6599,171000.0
2006-10-09 15:35:00,40.52,40.56,40.5,40.54,127800.0,23.6599,23.6832,23.6482,23.6715,127800.0
2006-10-09 15:40:00,40.54,40.59,40.51,40.53,150800.0,23.6715,23.7007,23.654,23.6657,150800.0
2006-10-09 15:45:00,40.52,40.55,40.49,40.54,119600.0,23.6599,23.6774,23.6423,23.6715,119600.0
2006-10-09 15:50:00,40.54,40.55,40.49,40.54,158400.0,23.6715,23.6774,23.6423,23.6715,158400.0
2006-10-09 15:55:00,40.54,40.58,40.52,40.57,126900.0,23.6715,23.6949,23.6599,23.6891,126900.0
2006-10-10 09:30:00,40.5,40.51,40.45,40.48,302900.0,23.6482,23.654,23.619,23.6365,302900.0
2006-10-10 09:35:00,40.48,40.56,40.47,40.53,192100.0,23.6365,23.6832,23.6307,23.6657,192100.0
2006-10-10 09:40:00,40.53,40.69,40.51,40.64,183300.0,23.6657,23.7591,23.654,23.7299,183300.0
2006-10-10 09:45:00,40.65,40.65,40.6,40.61,153000.0,23.7358,23.7358,23.7066,23.7124,153000.0
2006-10-10 09:50:00,40.61,40.68,40.56,40.66,219200.0,23.7124,23.7533,23.6832,23.7416,219200.0
2006-10-10 09:55:00,40.66,40.77,40.65,40.71,236700.0,23.7416,23.8058,23.7358,23.7708,236700.0
2006-10-10 10:00:00,40.71,40.77,40.71,40.74,197600.0,23.7708,23.8058,23.7708,23.7883,197600.0
2006-10-10 10:05:00,40.73,40.79,40.73,40.78,172400.0,23.7825,23.8175,23.7825,23.8117,172400.0
2006-10-10 10:10:00,40.78,40.79,40.71,40.71,122100.0,23.8117,23.8175,23.7708,23.7708,122100.0
2006-10-10 10:15:00,40.71,40.71,40.51,40.65,208200.0,23.7708,23.7708,23.654,23.7358,208200.0
2006-10-10 10:20:00,40.66,40.66,40.54,40.57,133000.0,23.7416,23.7416,23.6715,23.6891,133000.0
2006-10-10 10:25:00,40.58,40.62,40.55,40.59,92200.0,23.6949,23.7183,23.6774,23.7007,92200.0
2006-10-10 10:30:00,40.6,40.69,40.59,40.68,121700.0,23.7066,23.7591,23.7007,23.7533,121700.0
2006-10-10 10:35:00,40.68,40.69,40.6,40.6,99800.0,23.7533,23.7591,23.7066,23.7066,99800.0
2006-10-10 10:40:00,40.6,40.66,40.57,40.65,153300.0,23.7066,23.7416,23.6891,23.7358,153300.0
2006-10-10 10:45:00,40.65,40.66,40.63,40.64,169900.0,23.7358,23.7416,23.7241,23.7299,169900.0
2006-10-10 10:50:00,40.64,40.67,40.63,40.64,140100.0,23.7299,23.7475,23.7241,23.7299,140100.0
2006-10-10 10:55:00,40.64,40.64,40.56,40.57,195800.0,23.7299,23.7299,23.6832,23.6891,195800.0
2006-10-10 11:00:00,40.58,40.64,40.57,40.6,180600.0,23.6949,23.7299,23.6891,23.7066,180600.0
2006-10-10 11:05:00,40.6,40.7,40.59,40.69,164300.0,23.7066,23.765,23.7007,23.7591,164300.0
2006-10-10 11:10:00,40.69,40.76,40.68,40.76,126600.0,23.7591,23.8,23.7533,23.8,126600.0
2006-10-10 11:15:00,40.76,40.79,40.75,40.78,98400.0,23.8,23.8175,23.7942,23.8117,98400.0
2006-10-10 11:20:00,40.77,40.84,40.77,40.78,141900.0,23.8058,23.8467,23.8058,23.8117,141900.0
2006-10-10 11:25:00,40.77,40.77,40.61,40.66,143100.0,23.8058,23.8058,23.7124,23.7416,143100.0
2006-10-10 11:30:00,40.66,40.72,40.66,40.7,72500.0,23.7416,23.7766,23.7416,23.765,72500.0
2006-10-10 11:35:00,40.69,40.7,40.65,40.66,53600.0,23.7591,23.765,23.7358,23.7416,53600.0
2006-10-10 11:40:00,40.66,40.69,40.61,40.65,88200.0,23.7416,23.7591,23.7124,23.7358,88200.0
2006-10-10 11:45:00,40.65,40.65,40.64,40.65,43900.0,23.7358,23.7358,23.7299,23.7358,43900.0
2006-10-10 11:50:00,40.64,40.69,40.63,40.68,86200.0,23.7299,23.7591,23.7241,23.7533,86200.0
2006-10-10 11:55:00,40.68,40.68,40.65,40.65,58400.0,23.7533,23.7533,23.7358,23.7358,58400.0
2006-10-10 12:00:00,40.66,40.67,40.65,40.66,38200.0,23.7416,23.7475,23.7358,23.7416,38200.0
2006-10-10 12:05:00,40.66,40.67,40.64,40.65,62800.0,23.7416,23.7475,23.7299,23.7358,62800.0
2006-10-10 12:10:00,40.65,40.66,40.64,40.66,16300.0,23.7358,23.7416,23.7299,23.7416,16300.0
2006-10-10 12:15:00,40.65,40.66,40.64,40.65,28000.0,23.7358,23.7416,23.7299,23.7358,28000.0
2006-10-10 12:20:00,40.66,40.66,40.64,40.64,53500.0,23.7416,23.7416,23.7299,23.7299,53500.0
2006-10-10 12:25:00,40.64,40.65,40.61,40.63,14100.0,23.7299,23.7358,23.7124,23.7241,14100.0
2006-10-10 12:30:00,40.62,40.63,40.6,40.62,59200.0,23.7183,23.7241,23.7066,23.7183,59200.0
2006-10-10 12:35:00,40.61,40.62,40.6,40.61,50300.0,23.7124,23.7183,23.7066,23.7124,50300.0
2006-10-10 12:40:00,40.6,40.63,40.6,40.63,69300.0,23.7066,23.7241,23.7066,23.7241,69300.0
2006-10-10 12:45:00,40.62,40.67,40.6,40.62,41400.0,23.7183,23.7475,23.7066,23.7183,41400.0
2006-10-10 12:50:00,40.61,40.63,40.6,40.62,29000.0,23.7124,23.7241,23.7066,23.7183,29000.0
2006-10-10 12:55:00,40.61,40.81,40.61,40.8,100600.0,23.7124,23.8292,23.7124,23.8234,100600.0
2006-10-10 13:00:00,40.8,40.82,40.64,40.67,102900.0,23.8234,23.835,23.7299,23.7475,102900.0
2006-10-10 13:05:00,40.67,40.68,40.66,40.68,34300.0,23.7475,23.7533,23.7416,23.7533,34300.0
2006-10-10 13:10:00,40.67,40.68,40.67,40.68,22000.0,23.7475,23.7533,23.7475,23.7533,22000.0
2006-10-10 13:15:00,40.68,40.68,40.65,40.65,79300.0,23.7533,23.7533,23.7358,23.7358,79300.0
2006-10-10 13:20:00,40.66,40.7,40.64,40.7,71100.0,23.7416,23.765,23.7299,23.765,71100.0
2006-10-10 13:25:00,40.7,40.72,40.66,40.66,74200.0,23.765,23.7766,23.7416,23.7416,74200.0
2006-10-10 13:30:00,40.66,40.67,40.62,40.66,104300.0,23.7416,23.7475,23.7183,23.7416,104300.0
2006-10-10 13:35:00,40.66,40.66,40.64,40.65,113400.0,23.7416,23.7416,23.7299,23.7358,113400.0
2006-10-10 13:40:00,40.65,40.66,40.64,40.65,81600.0,23.7358,23.7416,23.7299,23.7358,81600.0
2006-10-10 13:45:00,40.66,40.69,40.65,40.68,61200.0,23.7416,23.7591,23.7358,23.7533,61200.0
2006-10-10 13:50:00,40.68,40.71,40.67,40.71,79500.0,23.7533,23.7708,23.7475,23.7708,79500.0
2006-10-10 13:55:00,40.71,40.71,40.69,40.69,31500.0,23.7708,23.7708,23.7591,23.7591,31500.0
2006-10-10 14:00:00,40.69,40.72,40.69,40.71,74700.0,23.7591,23.7766,23.7591,23.7708,74700.0
2006-10-10 14:05:00,40.71,40.71,40.69,40.71,52700.0,23.7708,23.7708,23.7591,23.7708,52700.0
2006-10-10 14:10:00,40.71,40.74,40.7,40.7,69500.0,23.7708,23.7883,23.765,23.765,69500.0
2006-10-10 14:15:00,40.71,40.75,40.67,40.72,84600.0,23.7708,23.7942,23.7475,23.7766,84600.0
2006-10-10 14:20:00,40.71,40.73,40.7,40.71,41500.0,23.7708,23.7825,23.765,23.7708,41500.0
2006-10-10 14:25:00,40.7,40.71,40.7,40.7,28900.0,23.765,23.7708,23.765,23.765,28900.0
2006-10-10 14:30:00,40.7,40.75,40.7,40.75,53600.0,23.765,23.7942,23.765,23.7942,53600.0
2006-10-10 14:35:00,40.75,40.75,40.72,40.72,30200.0,23.7942,23.7942,23.7766,23.7766,30200.0
2006-10-10 14:40:00,40.73,40.75,40.72,40.75,51400.0,23.7825,23.7942,23.7766,23.7942,51400.0
2006-10-10 14:45:00,40.75,40.79,40.75,40.76,51900.0,23.7942,23.8175,23.7942,23.8,51900.0
2006-10-10 14:50:00,40.76,40.81,40.75,40.81,80100.0,23.8,23.8292,23.7942,23.8292,80100.0
2006-10-10 14:55:00,40.81,40.81,40.8,40.81,42700.0,23.8292,23.8292,23.8234,23.8292,42700.0
2006-10-10 15:00:00,40.8,40.81,40.78,40.8,47600.0,23.8234,23.8292,23.8117,23.8234,47600.0
2006-10-10 15:05:00,40.79,40.83,40.79,40.8,73200.0,23.8175,23.8409,23.8175,23.8234,73200.0
2006-10-10 15:10:00,40.81,40.81,40.79,40.8,45300.0,23.8292,23.8292,23.8175,23.8234,45300.0
2006-10-10 15:15:00,40.8,40.8,40.75,40.77,108600.0,23.8234,23.8234,23.7942,23.8058,108600.0
2006-10-10 15:20:00,40.77,40.77,40.75,40.77,101300.0,23.8058,23.8058,23.7942,23.8058,101300.0
2006-10-10 15:25:00,40.77,40.8,40.75,40.75,64700.0,23.8058,23.8234,23.7942,23.7942,64700.0
2006-10-10 15:30:00,40.75,40.77,40.75,40.77,124400.0,23.7942,23.8058,23.7942,23.8058,124400.0
2006-10-10 15:35:00,40.76,40.81,40.76,40.78,52800.0,23.8,23.8292,23.8,23.8117,52800.0
2006-10-10 15:40:00,40.79,40.82,40.78,40.82,101700.0,23.8175,23.835,23.8117,23.835,101700.0
2006-10-10 15:45:00,40.81,40.88,40.81,40.87,135000.0,23.8292,23.8701,23.8292,23.8642,135000.0
2006-10-10 15:50:00,40.87,40.88,40.86,40.87,171200.0,23.8642,23.8701,23.8584,23.8642,171200.0
2006-10-10 15:55:00,40.86,40.87,40.83,40.83,132400.0,23.8584,23.8642,23.8409,23.8409,132400.0
2006-10-11 09:30:00,40.61,40.77,40.6,40.76,207200.0,23.7124,23.8058,23.7066,23.8,207200.0
2006-10-11 09:35:00,40.74,40.75,40.6,40.61,102200.0,23.7883,23.7942,23.7066,23.7124,102200.0
2006-10-11 09:40:00,40.61,40.69,40.61,40.63,190800.0,23.7124,23.7591,23.7124,23.7241,190800.0
2006-10-11 09:45:00,40.62,40.65,40.6,40.62,139700.0,23.7183,23.7358,23.7066,23.7183,139700.0
2006-10-11 09:50:00,40.64,40.71,40.62,40.69,178800.0,23.7299,23.7708,23.7183,23.7591,178800.0
2006-10-11 09:55:00,40.69,40.73,40.65,40.66,102800.0,23.7591,23.7825,23.7358,23.7416,102800.0
2006-10-11 10:00:00,40.66,40.73,40.63,40.68,174700.0,23.7416,23.7825,23.7241,23.7533,174700.0
2006-10-11 10:05:00,40.68,40.74,40.63,40.74,158600.0,23.7533,23.7883,23.7241,23.7883,158600.0
2006-10-11 10:10:00,40.75,40.87,40.75,40.86,261700.0,23.7942,23.8642,23.7942,23.8584,261700.0
2006-10-11 10:15:00,40.86,40.88,40.81,40.85,134300.0,23.8584,23.8701,23.8292,23.8526,134300.0
2006-10-11 10:20:00,40.86,40.86,40.78,40.86,295100.0,23.8584,23.8584,23.8117,23.8584,295100.0
2006-10-11 10:25:00,40.86,40.86,40.79,40.81,139900.0,23.8584,23.8584,23.8175,23.8292,139900.0
2006-10-11 10:30:00,40.81,40.85,40.8,40.85,112200.0,23.8292,23.8526,23.8234,23.8526,112200.0
2006-10-11 10:35:00,40.85,40.87,40.79,40.83,158400.0,23.8526,23.8642,23.8175,23.8409,158400.0
2006-10-11 10:40:00,40.83,40.86,40.81,40.85,107200.0,23.8409,23.8584,23.8292,23.8526,107200.0
2006-10-11 10:45:00,40.84,40.85,40.8,40.83,132300.0,23.8467,23.8526,23.8234,23.8409,132300.0
2006-10-11 10:50:00,40.84,40.84,40.81,40.83,81400.0,23.8467,23.8467,23.8292,23.8409,81400.0
2006-10-11 10:55:00,40.83,40.86,40.82,40.84,85800.0,23.8409,23.8584,23.835,23.8467,85800.0
2006-10-11 11:00:00,40.83,40.85,40.82,40.83,102200.0,23.8409,23.8526,23.835,23.8409,102200.0
2006-10-11 11:05:00,40.82,40.86,40.82,40.84,86400.0,23.835,23.8584,23.835,23.8467,86400.0
2006-10-11 11:10:00,40.83,40.86,40.82,40.86,82200.0,23.8409,23.8584,23.835,23.8584,82200.0
2006-10-11 11:15:00,40.85,40.85,40.83,40.85,92400.0,23.8526,23.8526,23.8409,23.8526,92400.0
2006-10-11 11:20:00,40.85,40.89,40.85,40.87,79000.0,23.8526,23.8759,23.8526,23.8642,79000.0
2006-10-11 11:25:00,40.87,40.89,40.84,40.85,109800.0,23.8642,23.8759,23.8467,23.8526,109800.0
2006-10-11 11:30:00,40.84,40.86,40.8,40.85,84300.0,23.8467,23.8584,23.8234,23.8526,84300.0
2006-10-11 11:35:00,40.85,40.87,40.81,40.85,78600.0,23.8526,23.8642,23.8292,23.8526,78600.0
2006-10-11 11:40:00,40.85,40.85,40.81,40.84,74800.0,23.8526,23.8526,23.8292,23.8467,74800.0
2006-10-11 11:45:00,40.84,40.85,40.79,40.79,40300.0,23.8467,23.8526,23.8175,23.8175,40300.0
2006-10-11 11:50:00,40.8,40.8,40.76,40.77,62800.0,23.8234,23.8234,23.8,23.8058,62800.0
2006-10-11 11:55:00,40.77,40.77,40.75,40.76,44100.0,23.8058,23.8058,23.7942,23.8,44100.0
2006-10-11 12:00:00,40.75,40.8,40.75,40.78,42800.0,23.7942,23.8234,23.7942,23.8117,42800.0
2006-10-11 12:05:00,40.78,40.83,40.77,40.8,96700.0,23.8117,23.8409,23.8058,23.8234,96700.0
2006-10-11 12:10:00,40.8,40.87,40.8,40.85,81000.0,23.8234,23.8642,23.8234,23.8526,81000.0
2006-10-11 12:15:00,40.83,40.85,40.77,40.8,86400.0,23.8409,23.8526,23.8058,23.8234,86400.0
2006-10-11 12:20:00,40.8,40.83,40.79,40.83,48600.0,23.8234,23.8409,23.8175,23.8409,48600.0
2006-10-11 12:25:00,40.82,40.86,40.82,40.86,105500.0,23.835,23.8584,23.835,23.8584,105500.0
2006-10-11 12:30:00,40.87,40.89,40.86,40.88,73100.0,23.8642,23.8759,23.8584,23.8701,73100.0
2006-10-11 12:35:00,40.87,40.91,40.87,40.88,184400.0,23.8642,23.8876,23.8642,23.8701,184400.0
2006-10-11 12:40:00,40.88,40.95,40.88,40.95,119000.0,23.8701,23.9109,23.8701,23.9109,119000.0
2006-10-11 12:45:00,40.95,40.96,40.94,40.95,57100.0,23.9109,23.9168,23.9051,23.9109,57100.0
2006-10-11 12:50:00,40.96,40.98,40.94,40.97,67900.0,23.9168,23.9285,23.9051,23.9226,67900.0
2006-10-11 12:55:00,40.96,41.09,40.96,40.98,325600.0,23.9168,23.9927,23.9168,23.9285,325600.0
2006-10-11 13:00:00,40.98,41.01,40.95,40.99,78700.0,23.9285,23.946,23.9109,23.9343,78700.0
2006-10-11 13:05:00,40.99,41.03,40.99,41.01,97800.0,23.9343,23.9577,23.9343,23.946,97800.0
2006-10-11 13:10:00,41.0,41.06,41.0,41.0,87500.0,23.9401,23.9752,23.9401,23.9401,87500.0
2006-10-11 13:15:00,41.0,41.04,40.99,41.03,34000.0,23.9401,23.9635,23.9343,23.9577,34000.0
2006-10-11 13:20:00,41.03,41.08,41.03,41.06,73900.0,23.9577,23.9869,23.9577,23.9752,73900.0
2006-10-11 13:25:00,41.06,41.08,41.05,41.06,64700.0,23.9752,23.9869,23.9693,23.9752,64700.0
2006-10-11 13:30:00,41.05,41.05,41.0,41.0,99700.0,23.9693,23.9693,23.9401,23.9401,99700.0
2006-10-11 13:35:00,41.0,41.02,40.98,40.98,99500.0,23.9401,23.9518,23.9285,23.9285,99500.0
2006-10-11 13:40:00,40.98,40.99,40.95,40.95,38500.0,23.9285,23.9343,23.9109,23.9109,38500.0
2006-10-11 13:45:00,40.94,40.98,40.94,40.95,59800.0,23.9051,23.9285,23.9051,23.9109,59800.0
2006-10-11 13:50:00,40.95,40.98,40.95,40.98,93100.0,23.9109,23.9285,23.9109,23.9285,93100.0
2006-10-11 13:55:00,40.98,41.03,40.93,40.95,179500.0,23.9285,23.9577,23.8993,23.9109,179500.0
2006-10-11 14:00:00,40.96,40.97,40.86,40.92,159400.0,23.9168,23.9226,23.8584,23.8934,159400.0
2006-10-11 14:05:00,40.93,41.0,40.88,40.96,142900.0,23.8993,23.9401,23.8701,23.9168,142900.0
2006-10-11 14:10:00,40.96,40.99,40.94,40.97,98600.0,23.9168,23.9343,23.9051,23.9226,98600.0
2006-10-11 14:15:00,40.97,40.99,40.97,40.98,74100.0,23.9226,23.9343,23.9226,23.9285,74100.0
2006-10-11 14:20:00,40.98,41.02,40.93,40.95,73200.0,23.9285,23.9518,23.8993,23.9109,73200.0
2006-10-11 14:25:00,40.95,41.02,40.94,40.97,67600.0,23.9109,23.9518,23.9051,23.9226,67600.0
2006-10-11 14:30:00,40.96,40.99,40.96,40.99,136100.0,23.9168,23.9343,23.9168,23.9343,136100.0
2006-10-11 14:35:00,40.99,41.02,40.96,40.97,166900.0,23.9343,23.9518,23.9168,23.9226,166900.0
2006-10-11 14:40:00,40.97,40.98,40.9,40.94,111000.0,23.9226,23.9285,23.8818,23.9051,111000.0
2006-10-11 14:45:00,40.93,40.95,40.88,40.91,94000.0,23.8993,23.9109,23.8701,23.8876,94000.0
2006-10-11 14:50:00,40.92,40.92,40.85,40.91,247800.0,23.8934,23.8934,23.8526,23.8876,247800.0
2006-10-11 14:55:00,40.92,40.92,40.85,40.85,109400.0,23.8934,23.8934,23.8526,23.8526,109400.0
2006-10-11 15:00:00,40.85,40.89,40.85,40.88,80500.0,23.8526,23.8759,23.8526,23.8701,80500.0
2006-10-11 15:05:00,40.88,40.89,40.85,40.86,57000.0,23.8701,23.8759,23.8526,23.8584,57000.0
2006-10-11 15:10:00,40.85,40.99,40.85,40.91,131100.0,23.8526,23.9343,23.8526,23.8876,131100.0
2006-10-11 15:15:00,40.9,40.96,40.9,40.95,98700.0,23.8818,23.9168,23.8818,23.9109,98700.0
2006-10-11 15:20:00,40.95,40.97,40.93,40.97,81200.0,23.9109,23.9226,23.8993,23.9226,81200.0
2006-10-11 15:25:00,40.97,41.0,40.95,40.95,46900.0,23.9226,23.9401,23.9109,23.9109,46900.0
2006-10-11 15:30:00,40.96,41.0,40.95,40.99,61900.0,23.9168,23.9401,23.9109,23.9343,61900.0
2006-10-11 15:35:00,40.99,40.99,40.97,40.99,79700.0,23.9343,23.9343,23.9226,23.9343,79700.0
2006-10-11 15:40:00,40.99,41.09,40.95,41.08,252000.0,23.9343,23.9927,23.9109,23.9869,252000.0
2006-10-11 15:45:00,41.07,41.16,41.04,41.15,1050500.0,23.981,24.0336,23.9635,24.0277,1050500.0
2006-10-11 15:50:00,41.15,41.25,41.09,41.24,437800.0,24.0277,24.0861,23.9927,24.0803,437800.0
2006-10-11 15:55:00,41.25,41.28,41.2,41.23,488400.0,24.0861,24.1036,24.0569,24.0744,488400.0
2006-10-12 09:30:00,41.9,42.0,41.9,41.9,859500.0,24.4657,24.524,24.4657,24.4657,859500.0
2006-10-12 09:35:00,41.9,42.09,41.8,41.94,1141700.0,24.4657,24.5766,24.4073,24.489,1141700.0
2006-10-12 09:40:00,41.94,42.07,41.94,41.98,592100.0,24.489,24.5649,24.489,24.5124,592100.0
2006-10-12 09:45:00,41.97,42.04,41.89,41.92,382300.0,24.5065,24.5474,24.4598,24.4773,382300.0
2006-10-12 09:50:00,41.92,42.08,41.92,42.04,500000.0,24.4773,24.5708,24.4773,24.5474,500000.0
2006-10-12 09:55:00,42.04,42.44,42.04,42.42,656700.0,24.5474,24.781,24.5474,24.7693,656700.0
2006-10-12 10:00:00,42.42,42.42,42.29,42.3,451400.0,24.7693,24.7693,24.6934,24.6992,451400.0
2006-10-12 10:05:00,42.31,42.31,42.15,42.15,358100.0,24.7051,24.7051,24.6116,24.6116,358100.0
2006-10-12 10:10:00,42.17,42.22,42.06,42.1,359300.0,24.6233,24.6525,24.5591,24.5824,359300.0
2006-10-12 10:15:00,42.11,42.12,41.98,42.08,435800.0,24.5883,24.5941,24.5124,24.5708,435800.0
2006-10-12 10:20:00,42.09,42.1,41.95,41.98,276600.0,24.5766,24.5824,24.4949,24.5124,276600.0
2006-10-12 10:25:00,41.99,42.01,41.96,41.98,197800.0,24.5182,24.5299,24.5007,24.5124,197800.0
2006-10-12 10:30:00,41.98,41.98,41.81,41.98,326200.0,24.5124,24.5124,24.4131,24.5124,326200.0
2006-10-12 10:35:00,41.96,42.02,41.93,42.01,217100.0,24.5007,24.5357,24.4832,24.5299,217100.0
2006-10-12 10:40:00,42.01,42.04,41.97,42.02,256100.0,24.5299,24.5474,24.5065,24.5357,256100.0
2006-10-12 10:45:00,42.03,42.04,42.01,42.02,246800.0,24.5416,24.5474,24.5299,24.5357,246800.0
2006-10-12 10:50:00,42.02,42.03,41.95,42.03,222800.0,24.5357,24.5416,24.4949,24.5416,222800.0
2006-10-12 10:55:00,42.03,42.12,41.99,42.04,445100.0,24.5416,24.5941,24.5182,24.5474,445100.0
2006-10-12 11:00:00,42.04,42.08,41.97,41.98,311100.0,24.5474,24.5708,24.5065,24.5124,311100.0
2006-10-12 11:05:00,41.97,42.02,41.95,42.0,475400.0,24.5065,24.5357,24.4949,24.524,475400.0
2006-10-12 11:10:00,42.01,42.06,42.0,42.02,158000.0,24.5299,24.5591,24.524,24.5357,158000.0
2006-10-12 11:15:00,42.02,42.03,41.97,41.98,175800.0,24.5357,24.5416,24.5065,24.5124,175800.0
2006-10-12 11:20:00,41.97,41.97,41.91,41.97,169600.0,24.5065,24.5065,24.4715,24.5065,169600.0
2006-10-12 11:25:00,41.96,41.99,41.96,41.99,261500.0,24.5007,24.5182,24.5007,24.5182,261500.0
2006-10-12 11:30:00,41.98,42.0,41.96,41.96,180200.0,24.5124,24.524,24.5007,24.5007,180200.0
2006-10-12 11:35:00,41.96,41.96,41.95,41.96,82200.0,24.5007,24.5007,24.4949,24.5007,82200.0
2006-10-12 11:40:00,41.96,42.04,41.95,42.04,242000.0,24.5007,24.5474,24.4949,24.5474,242000.0
2006-10-12 11:45:00,42.03,42.03,41.99,42.01,372800.0,24.5416,24.5416,24.5182,24.5299,372800.0
2006-10-12 11:50:00,42.0,42.01,41.98,42.0,219400.0,24.524,24.5299,24.5124,24.524,219400.0
2006-10-12 11:55:00,41.99,42.01,41.99,41.99,138900.0,24.5182,24.5299,24.5182,24.5182,138900.0
2006-10-12 12:00:00,42.0,42.03,42.0,42.02,189300.0,24.524,24.5416,24.524,24.5357,189300.0
2006-10-12 12:05:00,42.02,42.03,42.01,42.03,79500.0,24.5357,24.5416,24.5299,24.5416,79500.0
2006-10-12 12:10:00,42.03,42.03,41.95,41.97,66500.0,24.5416,24.5416,24.4949,24.5065,66500.0
2006-10-12 12:15:00,41.97,41.97,41.95,41.96,70000.0,24.5065,24.5065,24.4949,24.5007,70000.0
2006-10-12 12:20:00,41.96,41.97,41.95,41.97,54500.0,24.5007,24.5065,24.4949,24.5065,54500.0
2006-10-12 12:25:00,41.97,42.0,41.96,42.0,159300.0,24.5065,24.524,24.5007,24.524,159300.0
2006-10-12 12:30:00,41.99,42.0,41.98,41.99,93900.0,24.5182,24.524,24.5124,24.5182,93900.0
2006-10-12 12:35:00,41.98,41.99,41.97,41.99,73200.0,24.5124,24.5182,24.5065,24.5182,73200.0
2006-10-12 12:40:00,41.99,42.0,41.98,42.0,59800.0,24.5182,24.524,24.5124,24.524,59800.0
2006-10-12 12:45:00,41.99,42.0,41.99,41.99,54400.0,24.5182,24.524,24.5182,24.5182,54400.0
2006-10-12 12:50:00,42.0,42.0,41.99,42.0,54300.0,24.524,24.524,24.5182,24.524,54300.0
2006-10-12 12:55:00,42.0,42.0,41.98,41.98,82000.0,24.524,24.524,24.5124,24.5124,82000.0
2006-10-12 13:00:00,41.99,41.99,41.97,41.98,93700.0,24.5182,24.5182,24.5065,24.5124,93700.0
2006-10-12 13:05:00,41.98,41.98,41.96,41.96,47400.0,24.5124,24.5124,24.5007,24.5007,47400.0
2006-10-12 13:10:00,41.97,42.0,41.96,42.0,69900.0,24.5065,24.524,24.5007,24.524,69900.0
2006-10-12 13:15:00,42.0,42.0,41.98,41.98,135300.0,24.524,24.524,24.5124,24.5124,135300.0
2006-10-12 13:20:00,41.99,41.99,41.97,41.97,60000.0,24.5182,24.5182,24.5065,24.5065,60000.0
2006-10-12 13:25:00,41.97,41.99,41.97,41.99,62900.0,24.5065,24.5182,24.5065,24.5182,62900.0
2006-10-12 13:30:00,41.98,41.99,41.97,41.98,68800.0,24.5124,24.5182,24.5065,24.5124,68800.0
2006-10-12 13:35:00,41.98,41.98,41.97,41.97,47700.0,24.5124,24.5124,24.5065,24.5065,47700.0
2006-10-12 13:40:00,41.98,41.99,41.97,41.98,71900.0,24.5124,24.5182,24.5065,24.5124,71900.0
2006-10-12 13:45:00,41.98,41.98,41.96,41.97,117800.0,24.5124,24.5124,24.5007,24.5065,117800.0
2006-10-12 13:50:00,41.96,41.98,41.95,41.96,166500.0,24.5007,24.5124,24.4949,24.5007,166500.0
2006-10-12 13:55:00,41.96,41.96,41.91,41.93,104000.0,24.5007,24.5007,24.4715,24.4832,104000.0
2006-10-12 14:00:00,41.93,41.97,41.92,41.97,177400.0,24.4832,24.5065,24.4773,24.5065,177400.0
2006-10-12 14:05:00,41.97,41.99,41.96,41.97,114600.0,24.5065,24.5182,24.5007,24.5065,114600.0
2006-10-12 14:10:00,41.97,42.03,41.97,41.99,272500.0,24.5065,24.5416,24.5065,24.5182,272500.0
2006-10-12 14:15:00,41.99,42.01,41.99,41.99,152500.0,24.5182,24.5299,24.5182,24.5182,152500.0
2006-10-12 14:20:00,41.99,42.0,41.98,42.0,79800.0,24.5182,24.524,24.5124,24.524,79800.0
2006-10-12 14:25:00,42.0,42.0,41.99,41.99,32300.0,24.524,24.524,24.5182,24.5182,32300.0
2006-10-12 14:30:00,41.99,42.0,41.99,42.0,75900.0,24.5182,24.524,24.5182,24.524,75900.0
2006-10-12 14:35:00,42.0,42.01,41.99,42.01,191600.0,24.524,24.5299,24.5182,24.5299,191600.0
2006-10-12 14:40:00,42.01,42.03,41.99,41.99,152600.0,24.5299,24.5416,24.5182,24.5182,152600.0
2006-10-12 14:45:00,41.99,42.0,41.99,41.99,68100.0,24.5182,24.524,24.5182,24.5182,68100.0
2006-10-12 14:50:00,41.99,42.0,41.99,42.0,71500.0,24.5182,24.524,24.5182,24.524,71500.0
2006-10-12 14:55:00,42.0,42.0,41.99,42.0,117600.0,24.524,24.524,24.5182,24.524,117600.0
2006-10-12 15:00:00,42.0,42.13,41.99,42.13,241000.0,24.524,24.6,24.5182,24.6,241000.0
2006-10-12 15:05:00,42.12,42.22,42.12,42.22,231200.0,24.5941,24.6525,24.5941,24.6525,231200.0
2006-10-12 15:10:00,42.21,42.24,42.16,42.22,192300.0,24.6467,24.6642,24.6175,24.6525,192300.0
2006-10-12 15:15:00,42.22,42.37,42.22,42.27,337100.0,24.6525,24.7401,24.6525,24.6817,337100.0
2006-10-12 15:20:00,42.28,42.31,42.12,42.13,335000.0,24.6875,24.7051,24.5941,24.6,335000.0
2006-10-12 15:25:00,42.13,42.14,42.05,42.07,143500.0,24.6,24.6058,24.5532,24.5649,143500.0
2006-10-12 15:30:00,42.06,42.19,42.06,42.17,308300.0,24.5591,24.635,24.5591,24.6233,308300.0
2006-10-12 15:35:00,42.17,42.34,42.16,42.33,237200.0,24.6233,24.7226,24.6175,24.7167,237200.0
2006-10-12 15:40:00,42.33,42.37,42.32,42.35,367800.0,24.7167,24.7401,24.7109,24.7284,367800.0
2006-10-12 15:45:00,42.35,42.46,42.34,42.46,387700.0,24.7284,24.7926,24.7226,24.7926,387700.0
2006-10-12 15:50:00,42.46,42.46,42.32,42.36,469700.0,24.7926,24.7926,24.7109,24.7343,469700.0
2006-10-12 15:55:00,42.35,42.36,42.22,42.22,271200.0,24.7284,24.7343,24.6525,24.6525,271200.0
2006-10-13 09:30:00,41.9,42.0,41.85,41.87,324200.0,24.4657,24.524,24.4365,24.4481,324200.0
2006-10-13 09:35:00,41.88,41.99,41.87,41.95,104400.0,24.454,24.5182,24.4481,24.4949,104400.0
2006-10-13 09:40:00,41.93,41.96,41.9,41.96,135300.0,24.4832,24.5007,24.4657,24.5007,135300.0
2006-10-13 09:45:00,41.95,42.09,41.95,42.0,179800.0,24.4949,24.5766,24.4949,24.524,179800.0
2006-10-13 09:50:00,42.0,42.01,41.94,41.97,81900.0,24.524,24.5299,24.489,24.5065,81900.0
2006-10-13 09:55:00,41.96,42.01,41.96,42.0,121900.0,24.5007,24.5299,24.5007,24.524,121900.0
2006-10-13 10:00:00,42.0,42.09,41.97,41.98,99900.0,24.524,24.5766,24.5065,24.5124,99900.0
2006-10-13 10:05:00,41.97,41.98,41.92,41.96,132000.0,24.5065,24.5124,24.4773,24.5007,132000.0
2006-10-13 10:10:00,41.97,41.98,41.95,41.95,100900.0,24.5065,24.5124,24.4949,24.4949,100900.0
2006-10-13 10:15:00,41.96,42.03,41.93,41.99,151800.0,24.5007,24.5416,24.4832,24.5182,151800.0
2006-10-13 10:20:00,41.99,41.99,41.9,41.91,56300.0,24.5182,24.5182,24.4657,24.4715,56300.0
2006-10-13 10:25:00,41.9,41.9,41.85,41.87,96600.0,24.4657,24.4657,24.4365,24.4481,96600.0
2006-10-13 10:30:00,41.87,41.9,41.86,41.89,45000.0,24.4481,24.4657,24.4423,24.4598,45000.0
2006-10-13 10:35:00,41.9,41.95,41.88,41.95,87300.0,24.4657,24.4949,24.454,24.4949,87300.0
2006-10-13 10:40:00,41.95,41.97,41.9,41.95,107200.0,24.4949,24.5065,24.4657,24.4949,107200.0
2006-10-13 10:45:00,41.94,41.95,41.91,41.94,69300.0,24.489,24.4949,24.4715,24.489,69300.0
2006-10-13 10:50:00,41.93,41.99,41.92,41.93,62200.0,24.4832,24.5182,24.4773,24.4832,62200.0
2006-10-13 10:55:00,41.93,41.97,41.92,41.97,47200.0,24.4832,24.5065,24.4773,24.5065,47200.0
2006-10-13 11:00:00,41.96,41.97,41.93,41.93,28900.0,24.5007,24.5065,24.4832,24.4832,28900.0
2006-10-13 11:05:00,41.93,41.97,41.93,41.96,76900.0,24.4832,24.5065,24.4832,24.5007,76900.0
2006-10-13 11:10:00,41.97,41.97,41.95,41.95,43400.0,24.5065,24.5065,24.4949,24.4949,43400.0
2006-10-13 11:15:00,41.94,41.98,41.94,41.96,50900.0,24.489,24.5124,24.489,24.5007,50900.0
2006-10-13 11:20:00,41.96,41.98,41.94,41.97,74600.0,24.5007,24.5124,24.489,24.5065,74600.0
2006-10-13 11:25:00,41.97,42.04,41.96,42.02,118700.0,24.5065,24.5474,24.5007,24.5357,118700.0
2006-10-13 11:30:00,42.02,42.03,41.99,41.99,72000.0,24.5357,24.5416,24.5182,24.5182,72000.0
2006-10-13 11:35:00,41.99,42.0,41.98,41.98,73400.0,24.5182,24.524,24.5124,24.5124,73400.0
2006-10-13 11:40:00,41.99,42.01,41.98,42.01,73300.0,24.5182,24.5299,24.5124,24.5299,73300.0
2006-10-13 11:45:00,42.01,42.04,42.0,42.03,80000.0,24.5299,24.5474,24.524,24.5416,80000.0
2006-10-13 11:50:00,42.04,42.05,41.99,41.99,51700.0,24.5474,24.5532,24.5182,24.5182,51700.0
2006-10-13 11:55:00,41.99,42.06,41.98,41.98,145400.0,24.5182,24.5591,24.5124,24.5124,145400.0
2006-10-13 12:00:00,41.99,42.0,41.99,41.99,50000.0,24.5182,24.524,24.5182,24.5182,50000.0
2006-10-13 12:05:00,42.0,42.0,41.94,41.95,73500.0,24.524,24.524,24.489,24.4949,73500.0
2006-10-13 12:10:00,41.93,42.02,41.92,42.01,87300.0,24.4832,24.5357,24.4773,24.5299,87300.0
2006-10-13 12:15:00,42.02,42.07,42.02,42.07,77800.0,24.5357,24.5649,24.5357,24.5649,77800.0
2006-10-13 12:20:00,42.07,42.1,42.06,42.08,55900.0,24.5649,24.5824,24.5591,24.5708,55900.0
2006-10-13 12:25:00,42.09,42.09,42.04,42.04,54100.0,24.5766,24.5766,24.5474,24.5474,54100.0
2006-10-13 12:30:00,42.04,42.05,42.01,42.04,73000.0,24.5474,24.5532,24.5299,24.5474,73000.0
2006-10-13 12:35:00,42.04,42.11,42.04,42.11,80500.0,24.5474,24.5883,24.5474,24.5883,80500.0
2006-10-13 12:40:00,42.11,42.12,42.1,42.11,37300.0,24.5883,24.5941,24.5824,24.5883,37300.0
2006-10-13 12:45:00,42.12,42.19,42.11,42.19,1085500.0,24.5941,24.635,24.5883,24.635,1085500.0
2006-10-13 12:50:00,42.18,42.19,42.11,42.13,91600.0,24.6292,24.635,24.5883,24.6,91600.0
2006-10-13 12:55:00,42.13,42.13,42.12,42.13,24800.0,24.6,24.6,24.5941,24.6,24800.0
2006-10-13 13:00:00,42.13,42.14,42.07,42.07,71800.0,24.6,24.6058,24.5649,24.5649,71800.0
2006-10-13 13:05:00,42.07,42.07,42.03,42.05,98100.0,24.5649,24.5649,24.5416,24.5532,98100.0
2006-10-13 13:10:00,42.04,42.06,42.02,42.04,54800.0,24.5474,24.5591,24.5357,24.5474,54800.0
2006-10-13 13:15:00,42.03,42.1,42.03,42.1,30100.0,24.5416,24.5824,24.5416,24.5824,30100.0
2006-10-13 13:20:00,42.09,42.1,42.04,42.05,28400.0,24.5766,24.5824,24.5474,24.5532,28400.0
2006-10-13 13:25:00,42.04,42.05,42.03,42.04,41300.0,24.5474,24.5532,24.5416,24.5474,41300.0
2006-10-13 13:30:00,42.04,42.05,42.03,42.04,35800.0,24.5474,24.5532,24.5416,24.5474,35800.0
2006-10-13 13:35:00,42.04,42.08,42.03,42.08,45900.0,24.5474,24.5708,24.5416,24.5708,45900.0
2006-10-13 13:40:00,42.08,42.08,42.04,42.04,30900.0,24.5708,24.5708,24.5474,24.5474,30900.0
2006-10-13 13:45:00,42.05,42.07,42.03,42.04,39100.0,24.5532,24.5649,24.5416,24.5474,39100.0
2006-10-13 13:50:00,42.03,42.03,41.99,41.99,67100.0,24.5416,24.5416,24.5182,24.5182,67100.0
2006-10-13 13:55:00,42.0,42.06,41.99,42.03,78300.0,24.524,24.5591,24.5182,24.5416,78300.0
2006-10-13 14:00:00,42.03,42.07,42.03,42.05,39200.0,24.5416,24.5649,24.5416,24.5532,39200.0
2006-10-13 14:05:00,42.05,42.07,42.04,42.07,48900.0,24.5532,24.5649,24.5474,24.5649,48900.0
2006-10-13 14:10:00,42.07,42.09,42.07,42.07,58000.0,24.5649,24.5766,24.5649,24.5649,58000.0
2006-10-13 14:15:00,42.07,42.08,42.04,42.05,36300.0,24.5649,24.5708,24.5474,24.5532,36300.0
2006-10-13 14:20:00,42.04,42.04,41.99,42.0,54300.0,24.5474,24.5474,24.5182,24.524,54300.0
2006-10-13 14:25:00,41.99,42.0,41.99,41.99,112300.0,24.5182,24.524,24.5182,24.5182,112300.0
2006-10-13 14:30:00,41.99,42.01,41.97,41.98,162700.0,24.5182,24.5299,24.5065,24.5124,162700.0
2006-10-13 14:35:00,41.97,41.97,41.93,41.94,66600.0,24.5065,24.5065,24.4832,24.489,66600.0
2006-10-13 14:40:00,41.93,41.96,41.91,41.95,69200.0,24.4832,24.5007,24.4715,24.4949,69200.0
2006-10-13 14:45:00,41.95,41.97,41.93,41.96,56300.0,24.4949,24.5065,24.4832,24.5007,56300.0
2006-10-13 14:50:00,41.96,41.99,41.95,41.97,45800.0,24.5007,24.5182,24.4949,24.5065,45800.0
2006-10-13 14:55:00,41.98,42.0,41.95,42.0,80600.0,24.5124,24.524,24.4949,24.524,80600.0
2006-10-13 15:00:00,42.0,42.09,41.99,42.09,109300.0,24.524,24.5766,24.5182,24.5766,109300.0
2006-10-13 15:05:00,42.08,42.09,42.0,42.07,84700.0,24.5708,24.5766,24.524,24.5649,84700.0
2006-10-13 15:10:00,42.08,42.11,42.07,42.11,94000.0,24.5708,24.5883,24.5649,24.5883,94000.0
2006-10-13 15:15:00,42.11,42.13,42.09,42.13,96500.0,24.5883,24.6,24.5766,24.6,96500.0
2006-10-13 15:20:00,42.13,42.22,42.12,42.21,117200.0,24.6,24.6525,24.5941,24.6467,117200.0
2006-10-13 15:25:00,42.22,42.22,42.18,42.19,147400.0,24.6525,24.6525,24.6292,24.635,147400.0
2006-10-13 15:30:00,42.19,42.19,42.14,42.15,101700.0,24.635,24.635,24.6058,24.6116,101700.0
2006-10-13 15:35:00,42.15,42.18,42.13,42.14,76600.0,24.6116,24.6292,24.6,24.6058,76600.0
2006-10-13 15:40:00,42.14,42.17,42.1,42.16,176300.0,24.6058,24.6233,24.5824,24.6175,176300.0
2006-10-13 15:45:00,42.17,42.2,42.15,42.2,111700.0,24.6233,24.6408,24.6116,24.6408,111700.0
2006-10-13 15:50:00,42.19,42.19,42.1,42.11,125800.0,24.635,24.635,24.5824,24.5883,125800.0
2006-10-13 15:55:00,42.11,42.11,42.06,42.09,177800.0,24.5883,24.5883,24.5591,24.5766,177800.0
2006-10-16 09:30:00,41.93,42.0,41.8,41.82,229700.0,24.4832,24.524,24.4073,24.4189,229700.0
2006-10-16 09:35:00,41.81,41.85,41.75,41.75,71000.0,24.4131,24.4365,24.3781,24.3781,71000.0
2006-10-16 09:40:00,41.76,41.79,41.72,41.73,92100.0,24.3839,24.4014,24.3606,24.3664,92100.0
2006-10-16 09:45:00,41.73,41.87,41.71,41.87,102300.0,24.3664,24.4481,24.3547,24.4481,102300.0
2006-10-16 09:50:00,41.88,41.99,41.86,41.98,80200.0,24.454,24.5182,24.4423,24.5124,80200.0
2006-10-16 09:55:00,41.98,42.1,41.87,41.89,209900.0,24.5124,24.5824,24.4481,24.4598,209900.0
2006-10-16 10:00:00,41.89,41.95,41.85,41.9,67600.0,24.4598,24.4949,24.4365,24.4657,67600.0
2006-10-16 10:05:00,41.89,42.0,41.89,41.95,176600.0,24.4598,24.524,24.4598,24.4949,176600.0
2006-10-16 10:10:00,41.96,41.96,41.9,41.92,37500.0,24.5007,24.5007,24.4657,24.4773,37500.0
2006-10-16 10:15:00,41.91,41.94,41.91,41.93,50600.0,24.4715,24.489,24.4715,24.4832,50600.0
2006-10-16 10:20:00,41.93,42.02,41.93,42.01,57700.0,24.4832,24.5357,24.4832,24.5299,57700.0
2006-10-16 10:25:00,42.01,42.06,42.01,42.05,59900.0,24.5299,24.5591,24.5299,24.5532,59900.0
2006-10-16 10:30:00,42.04,42.05,41.96,41.98,912300.0,24.5474,24.5532,24.5007,24.5124,912300.0
2006-10-16 10:35:00,41.99,42.0,41.94,41.95,39000.0,24.5182,24.524,24.489,24.4949,39000.0
2006-10-16 10:40:00,41.96,41.98,41.94,41.97,35000.0,24.5007,24.5124,24.489,24.5065,35000.0
2006-10-16 10:45:00,41.97,41.97,41.88,41.89,48600.0,24.5065,24.5065,24.454,24.4598,48600.0
2006-10-16 10:50:00,41.88,41.9,41.88,41.89,67200.0,24.454,24.4657,24.454,24.4598,67200.0
2006-10-16 10:55:00,41.9,41.91,41.89,41.89,48800.0,24.4657,24.4715,24.4598,24.4598,48800.0
2006-10-16 11:00:00,41.89,41.91,41.89,41.9,38300.0,24.4598,24.4715,24.4598,24.4657,38300.0
2006-10-16 11:05:00,41.91,41.93,41.9,41.92,56100.0,24.4715,24.4832,24.4657,24.4773,56100.0
2006-10-16 11:10:00,41.93,42.0,41.93,41.99,61700.0,24.4832,24.524,24.4832,24.5182,61700.0
2006-10-16 11:15:00,41.99,42.0,41.95,41.96,63300.0,24.5182,24.524,24.4949,24.5007,63300.0
2006-10-16 11:20:00,41.96,41.99,41.96,41.97,31900.0,24.5007,24.5182,24.5007,24.5065,31900.0
2006-10-16 11:25:00,41.97,41.98,41.96,41.97,29100.0,24.5065,24.5124,24.5007,24.5065,29100.0
2006-10-16 11:30:00,41.97,41.99,41.96,41.98,25200.0,24.5065,24.5182,24.5007,24.5124,25200.0
2006-10-16 11:35:00,41.98,42.03,41.98,42.03,55300.0,24.5124,24.5416,24.5124,24.5416,55300.0
2006-10-16 11:40:00,42.03,42.03,42.01,42.02,34300.0,24.5416,24.5416,24.5299,24.5357,34300.0
2006-10-16 11:45:00,42.02,42.08,42.02,42.08,54800.0,24.5357,24.5708,24.5357,24.5708,54800.0
2006-10-16 11:50:00,42.08,42.1,42.08,42.09,38200.0,24.5708,24.5824,24.5708,24.5766,38200.0
2006-10-16 11:55:00,42.09,42.12,42.08,42.11,68900.0,24.5766,24.5941,24.5708,24.5883,68900.0
2006-10-16 12:00:00,42.12,42.13,42.11,42.13,43800.0,24.5941,24.6,24.5883,24.6,43800.0
2006-10-16 12:05:00,42.13,42.16,42.12,42.16,47900.0,24.6,24.6175,24.5941,24.6175,47900.0
2006-10-16 12:10:00,42.16,42.17,42.16,42.17,20900.0,24.6175,24.6233,24.6175,24.6233,20900.0
2006-10-16 12:15:00,42.16,42.17,42.09,42.09,32400.0,24.6175,24.6233,24.5766,24.5766,32400.0
2006-10-16 12:20:00,42.1,42.11,42.09,42.1,30500.0,24.5824,24.5883,24.5766,24.5824,30500.0
2006-10-16 12:25:00,42.11,42.14,42.1,42.11,60300.0,24.5883,24.6058,24.5824,24.5883,60300.0
2006-10-16 12:30:00,42.1,42.11,42.07,42.07,30500.0,24.5824,24.5883,24.5649,24.5649,30500.0
2006-10-16 12:35:00,42.07,42.08,42.07,42.08,12500.0,24.5649,24.5708,24.5649,24.5708,12500.0
2006-10-16 12:40:00,42.08,42.11,42.08,42.09,41300.0,24.5708,24.5883,24.5708,24.5766,41300.0
2006-10-16 12:45:00,42.09,42.11,42.09,42.1,19200.0,24.5766,24.5883,24.5766,24.5824,19200.0
2006-10-16 12:50:00,42.11,42.11,42.1,42.1,25800.0,24.5883,24.5883,24.5824,24.5824,25800.0
2006-10-16 12:55:00,42.1,42.13,42.08,42.13,59600.0,24.5824,24.6,24.5708,24.6,59600.0
2006-10-16 13:00:00,42.13,42.14,42.11,42.11,49000.0,24.6,24.6058,24.5883,24.5883,49000.0
2006-10-16 13:05:00,42.11,42.11,42.08,42.08,10900.0,24.5883,24.5883,24.5708,24.5708,10900.0
2006-10-16 13:10:00,42.08,42.09,42.06,42.06,26600.0,24.5708,24.5766,24.5591,24.5591,26600.0
2006-10-16 13:15:00,42.07,42.12,42.06,42.11,45600.0,24.5649,24.5941,24.5591,24.5883,45600.0
2006-10-16 13:20:00,42.1,42.13,42.09,42.1,25000.0,24.5824,24.6,24.5766,24.5824,25000.0
2006-10-16 13:25:00,42.09,42.1,42.08,42.1,11000.0,24.5766,24.5824,24.5708,24.5824,11000.0
2006-10-16 13:30:00,42.1,42.12,42.09,42.1,21600.0,24.5824,24.5941,24.5766,24.5824,21600.0
2006-10-16 13:35:00,42.1,42.16,42.09,42.16,73300.0,24.5824,24.6175,24.5766,24.6175,73300.0
2006-10-16 13:40:00,42.16,42.22,42.11,42.21,60600.0,24.6175,24.6525,24.5883,24.6467,60600.0
2006-10-16 13:45:00,42.21,42.25,42.2,42.25,86200.0,24.6467,24.67,24.6408,24.67,86200.0
2006-10-16 13:50:00,42.25,42.27,42.25,42.27,83600.0,24.67,24.6817,24.67,24.6817,83600.0
2006-10-16 13:55:00,42.27,42.27,42.25,42.26,23800.0,24.6817,24.6817,24.67,24.6759,23800.0
2006-10-16 14:00:00,42.26,42.26,42.25,42.25,20600.0,24.6759,24.6759,24.67,24.67,20600.0
2006-10-16 14:05:00,42.25,42.26,42.25,42.25,46500.0,24.67,24.6759,24.67,24.67,46500.0
2006-10-16 14:10:00,42.26,42.26,42.25,42.25,23900.0,24.6759,24.6759,24.67,24.67,23900.0
2006-10-16 14:15:00,42.25,42.25,42.2,42.2,51100.0,24.67,24.67,24.6408,24.6408,51100.0
2006-10-16 14:20:00,42.21,42.21,42.14,42.15,119200.0,24.6467,24.6467,24.6058,24.6116,119200.0
2006-10-16 14:25:00,42.15,42.16,42.11,42.15,124100.0,24.6116,24.6175,24.5883,24.6116,124100.0
2006-10-16 14:30:00,42.16,42.17,42.13,42.16,30200.0,24.6175,24.6233,24.6,24.6175,30200.0
2006-10-16 14:35:00,42.16,42.18,42.16,42.16,26300.0,24.6175,24.6292,24.6175,24.6175,26300.0
2006-10-16 14:40:00,42.17,42.17,42.06,42.11,85100.0,24.6233,24.6233,24.5591,24.5883,85100.0
2006-10-16 14:45:00,42.1,42.1,42.0,42.03,145500.0,24.5824,24.5824,24.524,24.5416,145500.0
2006-10-16 14:50:00,42.04,42.11,42.02,42.05,58800.0,24.5474,24.5883,24.5357,24.5532,58800.0
2006-10-16 14:55:00,42.05,42.09,42.03,42.09,60600.0,24.5532,24.5766,24.5416,24.5766,60600.0
2006-10-16 15:00:00,42.1,42.1,42.05,42.09,32600.0,24.5824,24.5824,24.5532,24.5766,32600.0
2006-10-16 15:05:00,42.09,42.17,42.08,42.15,81900.0,24.5766,24.6233,24.5708,24.6116,81900.0
2006-10-16 15:10:00,42.16,42.17,42.1,42.14,37600.0,24.6175,24.6233,24.5824,24.6058,37600.0
2006-10-16 15:15:00,42.13,42.14,42.12,42.14,30700.0,24.6,24.6058,24.5941,24.6058,30700.0
2006-10-16 15:20:00,42.14,42.15,42.13,42.14,16800.0,24.6058,24.6116,24.6,24.6058,16800.0
2006-10-16 15:25:00,42.14,42.16,42.13,42.15,62500.0,24.6058,24.6175,24.6,24.6116,62500.0
2006-10-16 15:30:00,42.15,42.18,42.14,42.17,41200.0,24.6116,24.6292,24.6058,24.6233,41200.0
2006-10-16 15:35:00,42.18,42.19,42.16,42.19,91500.0,24.6292,24.635,24.6175,24.635,91500.0
2006-10-16 15:40:00,42.19,42.22,42.17,42.21,102000.0,24.635,24.6525,24.6233,24.6467,102000.0
2006-10-16 15:45:00,42.2,42.24,42.19,42.24,88000.0,24.6408,24.6642,24.635,24.6642,88000.0
2006-10-16 15:50:00,42.24,42.24,42.22,42.23,79100.0,24.6642,24.6642,24.6525,24.6583,79100.0
2006-10-16 15:55:00,42.23,42.23,42.13,42.14,202500.0,24.6583,24.6583,24.6,24.6058,202500.0
2006-10-17 09:30:00,41.84,41.95,41.82,41.92,200900.0,24.4306,24.4949,24.4189,24.4773,200900.0
2006-10-17 09:35:00,41.93,41.97,41.65,41.71,181600.0,24.4832,24.5065,24.3197,24.3547,181600.0
2006-10-17 09:40:00,41.73,41.83,41.64,41.67,197600.0,24.3664,24.4248,24.3138,24.3314,197600.0
2006-10-17 09:45:00,41.66,41.76,41.66,41.72,122800.0,24.3255,24.3839,24.3255,24.3606,122800.0
2006-10-17 09:50:00,41.72,41.75,41.7,41.74,169000.0,24.3606,24.3781,24.3489,24.3722,169000.0
2006-10-17 09:55:00,41.74,41.8,41.72,41.79,96500.0,24.3722,24.4073,24.3606,24.4014,96500.0
2006-10-17 10:00:00,41.8,41.81,41.75,41.78,140900.0,24.4073,24.4131,24.3781,24.3956,140900.0
2006-10-17 10:05:00,41.78,41.82,41.78,41.8,113100.0,24.3956,24.4189,24.3956,24.4073,113100.0
2006-10-17 10:10:00,41.79,41.81,41.74,41.77,64200.0,24.4014,24.4131,24.3722,24.3897,64200.0
2006-10-17 10:15:00,41.77,41.81,41.75,41.8,80300.0,24.3897,24.4131,24.3781,24.4073,80300.0
2006-10-17 10:20:00,41.8,41.89,41.8,41.87,69700.0,24.4073,24.4598,24.4073,24.4481,69700.0
2006-10-17 10:25:00,41.88,41.88,41.77,41.79,116000.0,24.454,24.454,24.3897,24.4014,116000.0
2006-10-17 10:30:00,41.79,41.8,41.73,41.75,93500.0,24.4014,24.4073,24.3664,24.3781,93500.0
2006-10-17 10:35:00,41.75,41.78,41.73,41.77,122100.0,24.3781,24.3956,24.3664,24.3897,122100.0
2006-10-17 10:40:00,41.77,41.81,41.77,41.8,52600.0,24.3897,24.4131,24.3897,24.4073,52600.0
2006-10-17 10:45:00,41.8,41.82,41.79,41.81,80700.0,24.4073,24.4189,24.4014,24.4131,80700.0
2006-10-17 10:50:00,41.8,41.81,41.78,41.8,30800.0,24.4073,24.4131,24.3956,24.4073,30800.0
2006-10-17 10:55:00,41.79,41.82,41.79,41.8,52000.0,24.4014,24.4189,24.4014,24.4073,52000.0
2006-10-17 11:00:00,41.8,41.8,41.79,41.79,44800.0,24.4073,24.4073,24.4014,24.4014,44800.0
2006-10-17 11:05:00,41.79,41.79,41.76,41.76,74300.0,24.4014,24.4014,24.3839,24.3839,74300.0
2006-10-17 11:10:00,41.76,41.77,41.76,41.76,52300.0,24.3839,24.3897,24.3839,24.3839,52300.0
2006-10-17 11:15:00,41.76,41.77,41.71,41.71,772200.0,24.3839,24.3897,24.3547,24.3547,772200.0
2006-10-17 11:20:00,41.71,41.71,41.61,41.61,149500.0,24.3547,24.3547,24.2963,24.2963,149500.0
2006-10-17 11:25:00,41.61,41.63,41.51,41.53,276600.0,24.2963,24.308,24.2379,24.2496,276600.0
2006-10-17 11:30:00,41.54,41.59,41.53,41.59,91700.0,24.2555,24.2846,24.2496,24.2846,91700.0
2006-10-17 11:35:00,41.59,41.65,41.59,41.64,92100.0,24.2846,24.3197,24.2846,24.3138,92100.0
2006-10-17 11:40:00,41.65,41.68,41.6,41.62,70900.0,24.3197,24.3372,24.2905,24.3022,70900.0
2006-10-17 11:45:00,41.61,41.61,41.47,41.55,213600.0,24.2963,24.2963,24.2146,24.2613,213600.0
2006-10-17 11:50:00,41.56,41.67,41.55,41.55,134700.0,24.2671,24.3314,24.2613,24.2613,134700.0
2006-10-17 11:55:00,41.56,41.61,41.53,41.6,70100.0,24.2671,24.2963,24.2496,24.2905,70100.0
2006-10-17 12:00:00,41.61,41.61,41.51,41.51,60900.0,24.2963,24.2963,24.2379,24.2379,60900.0
2006-10-17 12:05:00,41.52,41.58,41.46,41.47,109600.0,24.2438,24.2788,24.2087,24.2146,109600.0
2006-10-17 12:10:00,41.48,41.61,41.48,41.57,69300.0,24.2204,24.2963,24.2204,24.273,69300.0
2006-10-17 12:15:00,41.58,41.63,41.57,41.62,63200.0,24.2788,24.308,24.273,24.3022,63200.0
2006-10-17 12:20:00,41.61,41.69,41.61,41.68,66800.0,24.2963,24.343,24.2963,24.3372,66800.0
2006-10-17 12:25:00,41.67,41.67,41.61,41.62,51300.0,24.3314,24.3314,24.2963,24.3022,51300.0
2006-10-17 12:30:00,41.61,41.62,41.52,41.55,134400.0,24.2963,24.3022,24.2438,24.2613,134400.0
2006-10-17 12:35:00,41.56,41.59,41.54,41.54,52500.0,24.2671,24.2846,24.2555,24.2555,52500.0
2006-10-17 12:40:00,41.54,41.58,41.54,41.55,43400.0,24.2555,24.2788,24.2555,24.2613,43400.0
2006-10-17 12:45:00,41.55,41.56,41.51,41.54,45100.0,24.2613,24.2671,24.2379,24.2555,45100.0
2006-10-17 12:50:00,41.54,41.59,41.54,41.57,34800.0,24.2555,24.2846,24.2555,24.273,34800.0
2006-10-17 12:55:00,41.57,41.65,41.57,41.63,65100.0,24.273,24.3197,24.273,24.308,65100.0
2006-10-17 13:00:00,41.63,41.65,41.59,41.6,75200.0,24.308,24.3197,24.2846,24.2905,75200.0
2006-10-17 13:05:00,41.59,41.63,41.59,41.62,69800.0,24.2846,24.308,24.2846,24.3022,69800.0
2006-10-17 13:10:00,41.63,41.63,41.56,41.58,38800.0,24.308,24.308,24.2671,24.2788,38800.0
2006-10-17 13:15:00,41.58,41.59,41.54,41.55,46600.0,24.2788,24.2846,24.2555,24.2613,46600.0
2006-10-17 13:20:00,41.55,41.58,41.52,41.54,78300.0,24.2613,24.2788,24.2438,24.2555,78300.0
2006-10-17 13:25:00,41.54,41.58,41.54,41.55,51500.0,24.2555,24.2788,24.2555,24.2613,51500.0
2006-10-17 13:30:00,41.54,41.6,41.54,41.6,33800.0,24.2555,24.2905,24.2555,24.2905,33800.0
2006-10-17 13:35:00,41.59,41.65,41.58,41.6,77200.0,24.2846,24.3197,24.2788,24.2905,77200.0
2006-10-17 13:40:00,41.6,41.68,41.6,41.68,46300.0,24.2905,24.3372,24.2905,24.3372,46300.0
2006-10-17 13:45:00,41.68,41.7,41.66,41.7,79500.0,24.3372,24.3489,24.3255,24.3489,79500.0
2006-10-17 13:50:00,41.7,41.75,41.7,41.75,79100.0,24.3489,24.3781,24.3489,24.3781,79100.0
2006-10-17 13:55:00,41.75,41.78,41.74,41.76,93200.0,24.3781,24.3956,24.3722,24.3839,93200.0
2006-10-17 14:00:00,41.76,41.78,41.73,41.75,52300.0,24.3839,24.3956,24.3664,24.3781,52300.0
2006-10-17 14:05:00,41.74,41.76,41.72,41.73,33800.0,24.3722,24.3839,24.3606,24.3664,33800.0
2006-10-17 14:10:00,41.73,41.75,41.7,41.71,58200.0,24.3664,24.3781,24.3489,24.3547,58200.0
2006-10-17 14:15:00,41.71,41.73,41.7,41.73,32100.0,24.3547,24.3664,24.3489,24.3664,32100.0
2006-10-17 14:20:00,41.73,41.74,41.71,41.72,30900.0,24.3664,24.3722,24.3547,24.3606,30900.0
2006-10-17 14:25:00,41.71,41.73,41.66,41.67,38600.0,24.3547,24.3664,24.3255,24.3314,38600.0
2006-10-17 14:30:00,41.67,41.67,41.56,41.6,406000.0,24.3314,24.3314,24.2671,24.2905,406000.0
2006-10-17 14:35:00,41.59,41.63,41.57,41.63,52700.0,24.2846,24.308,24.273,24.308,52700.0
2006-10-17 14:40:00,41.63,41.67,41.61,41.65,34900.0,24.308,24.3314,24.2963,24.3197,34900.0
2006-10-17 14:45:00,41.66,41.67,41.62,41.62,62300.0,24.3255,24.3314,24.3022,24.3022,62300.0
2006-10-17 14:50:00,41.63,41.69,41.62,41.68,63800.0,24.308,24.343,24.3022,24.3372,63800.0
2006-10-17 14:55:00,41.69,41.72,41.66,41.67,62900.0,24.343,24.3606,24.3255,24.3314,62900.0
2006-10-17 15:00:00,41.67,41.7,41.64,41.7,57800.0,24.3314,24.3489,24.3138,24.3489,57800.0
2006-10-17 15:05:00,41.71,41.72,41.69,41.69,61600.0,24.3547,24.3606,24.343,24.343,61600.0
2006-10-17 15:10:00,41.69,41.72,41.67,41.69,61200.0,24.343,24.3606,24.3314,24.343,61200.0
2006-10-17 15:15:00,41.69,41.72,41.68,41.69,102800.0,24.343,24.3606,24.3372,24.343,102800.0
2006-10-17 15:20:00,41.69,41.73,41.68,41.73,103700.0,24.343,24.3664,24.3372,24.3664,103700.0
2006-10-17 15:25:00,41.73,41.74,41.72,41.73,104100.0,24.3664,24.3722,24.3606,24.3664,104100.0
2006-10-17 15:30:00,41.73,41.73,41.71,41.72,105300.0,24.3664,24.3664,24.3547,24.3606,105300.0
2006-10-17 15:35:00,41.7,41.71,41.63,41.64,305900.0,24.3489,24.3547,24.308,24.3138,305900.0
2006-10-17 15:40:00,41.64,41.64,41.56,41.62,226400.0,24.3138,24.3138,24.2671,24.3022,226400.0
2006-10-17 15:45:00,41.62,41.67,41.61,41.63,196200.0,24.3022,24.3314,24.2963,24.308,196200.0
2006-10-17 15:50:00,41.63,41.69,41.62,41.68,144600.0,24.308,24.343,24.3022,24.3372,144600.0
2006-10-17 15:55:00,41.67,41.69,41.6,41.65,201800.0,24.3314,24.343,24.2905,24.3197,201800.0
2006-10-18 09:30:00,41.99,42.0,41.7,41.98,229600.0,24.5182,24.524,24.3489,24.5124,229600.0
2006-10-18 09:35:00,41.97,42.05,41.94,42.01,169100.0,24.5065,24.5532,24.489,24.5299,169100.0
2006-10-18 09:40:00,42.01,42.05,41.98,42.05,114800.0,24.5299,24.5532,24.5124,24.5532,114800.0
2006-10-18 09:45:00,42.04,42.09,42.0,42.0,118000.0,24.5474,24.5766,24.524,24.524,118000.0
2006-10-18 09:50:00,42.01,42.02,41.83,41.83,122900.0,24.5299,24.5357,24.4248,24.4248,122900.0
2006-10-18 09:55:00,41.83,41.84,41.69,41.71,139400.0,24.4248,24.4306,24.343,24.3547,139400.0
2006-10-18 10:00:00,41.71,41.72,41.54,41.64,266800.0,24.3547,24.3606,24.2555,24.3138,266800.0
2006-10-18 10:05:00,41.64,41.7,41.62,41.69,217100.0,24.3138,24.3489,24.3022,24.343,217100.0
2006-10-18 10:10:00,41.7,41.8,41.69,41.76,133000.0,24.3489,24.4073,24.343,24.3839,133000.0
2006-10-18 10:15:00,41.77,41.77,41.67,41.69,53100.0,24.3897,24.3897,24.3314,24.343,53100.0
2006-10-18 10:20:00,41.68,41.71,41.61,41.64,86100.0,24.3372,24.3547,24.2963,24.3138,86100.0
2006-10-18 10:25:00,41.65,41.71,41.65,41.71,93500.0,24.3197,24.3547,24.3197,24.3547,93500.0
2006-10-18 10:30:00,41.7,41.72,41.65,41.7,52000.0,24.3489,24.3606,24.3197,24.3489,52000.0
2006-10-18 10:35:00,41.71,41.71,41.61,41.68,134000.0,24.3547,24.3547,24.2963,24.3372,134000.0
2006-10-18 10:40:00,41.68,41.69,41.56,41.57,57300.0,24.3372,24.343,24.2671,24.273,57300.0
2006-10-18 10:45:00,41.57,41.68,41.56,41.68,65000.0,24.273,24.3372,24.2671,24.3372,65000.0
2006-10-18 10:50:00,41.67,41.67,41.51,41.52,135800.0,24.3314,24.3314,24.2379,24.2438,135800.0
2006-10-18 10:55:00,41.51,41.55,41.49,41.54,139100.0,24.2379,24.2613,24.2263,24.2555,139100.0
2006-10-18 11:00:00,41.53,41.57,41.5,41.5,83100.0,24.2496,24.273,24.2321,24.2321,83100.0
2006-10-18 11:05:00,41.5,41.54,41.48,41.53,108100.0,24.2321,24.2555,24.2204,24.2496,108100.0
2006-10-18 11:10:00,41.54,41.6,41.53,41.57,59100.0,24.2555,24.2905,24.2496,24.273,59100.0
2006-10-18 11:15:00,41.57,41.59,41.39,41.43,146800.0,24.273,24.2846,24.1679,24.1912,146800.0
2006-10-18 11:20:00,41.43,41.53,41.4,41.4,131700.0,24.1912,24.2496,24.1737,24.1737,131700.0
2006-10-18 11:25:00,41.4,41.52,41.4,41.5,84100.0,24.1737,24.2438,24.1737,24.2321,84100.0
2006-10-18 11:30:00,41.5,41.52,41.41,41.43,69800.0,24.2321,24.2438,24.1795,24.1912,69800.0
2006-10-18 11:35:00,41.44,41.5,41.38,41.39,115300.0,24.1971,24.2321,24.162,24.1679,115300.0
2006-10-18 11:40:00,41.4,41.48,41.36,41.46,101800.0,24.1737,24.2204,24.1503,24.2087,101800.0
2006-10-18 11:45:00,41.47,41.49,41.38,41.41,121400.0,24.2146,24.2263,24.162,24.1795,121400.0
2006-10-18 11:50:00,41.41,41.41,41.35,41.36,131600.0,24.1795,24.1795,24.1445,24.1503,131600.0
2006-10-18 11:55:00,41.36,41.38,41.33,41.37,65500.0,24.1503,24.162,24.1328,24.1562,65500.0
2006-10-18 12:00:00,41.37,41.44,41.36,41.44,45300.0,24.1562,24.1971,24.1503,24.1971,45300.0
2006-10-18 12:05:00,41.44,41.45,41.4,41.4,36700.0,24.1971,24.2029,24.1737,24.1737,36700.0
2006-10-18 12:10:00,41.4,41.41,41.38,41.39,53200.0,24.1737,24.1795,24.162,24.1679,53200.0
2006-10-18 12:15:00,41.39,41.5,41.39,41.5,62000.0,24.1679,24.2321,24.1679,24.2321,62000.0
2006-10-18 12:20:00,41.5,41.52,41.42,41.43,57800.0,24.2321,24.2438,24.1854,24.1912,57800.0
2006-10-18 12:25:00,41.42,41.43,41.38,41.42,32400.0,24.1854,24.1912,24.162,24.1854,32400.0
2006-10-18 12:30:00,41.43,41.44,41.38,41.4,74300.0,24.1912,24.1971,24.162,24.1737,74300.0
2006-10-18 12:35:00,41.41,41.47,41.41,41.46,46200.0,24.1795,24.2146,24.1795,24.2087,46200.0
2006-10-18 12:40:00,41.46,41.48,41.43,41.44,61500.0,24.2087,24.2204,24.1912,24.1971,61500.0
2006-10-18 12:45:00,41.43,41.47,41.41,41.42,63800.0,24.1912,24.2146,24.1795,24.1854,63800.0
2006-10-18 12:50:00,41.42,41.42,41.38,41.38,69000.0,24.1854,24.1854,24.162,24.162,69000.0
2006-10-18 12:55:00,41.38,41.45,41.38,41.42,49800.0,24.162,24.2029,24.162,24.1854,49800.0
2006-10-18 13:00:00,41.41,41.42,41.33,41.36,88000.0,24.1795,24.1854,24.1328,24.1503,88000.0
2006-10-18 13:05:00,41.37,41.39,41.36,41.37,67800.0,24.1562,24.1679,24.1503,24.1562,67800.0
2006-10-18 13:10:00,41.36,41.42,41.34,41.42,94700.0,24.1503,24.1854,24.1387,24.1854,94700.0
2006-10-18 13:15:00,41.42,41.45,41.35,41.39,81000.0,24.1854,24.2029,24.1445,24.1679,81000.0
2006-10-18 13:20:00,41.38,41.38,41.23,41.23,124900.0,24.162,24.162,24.0744,24.0744,124900.0
2006-10-18 13:25:00,41.24,41.3,41.23,41.29,95100.0,24.0803,24.1153,24.0744,24.1095,95100.0
2006-10-18 13:30:00,41.29,41.34,41.25,41.3,52700.0,24.1095,24.1387,24.0861,24.1153,52700.0
2006-10-18 13:35:00,41.3,41.39,41.28,41.37,111800.0,24.1153,24.1679,24.1036,24.1562,111800.0
2006-10-18 13:40:00,41.37,41.41,41.33,41.36,66000.0,24.1562,24.1795,24.1328,24.1503,66000.0
2006-10-18 13:45:00,41.37,41.39,41.3,41.34,61500.0,24.1562,24.1679,24.1153,24.1387,61500.0
2006-10-18 13:50:00,41.33,41.39,41.29,41.37,122600.0,24.1328,24.1679,24.1095,24.1562,122600.0
2006-10-18 13:55:00,41.37,41.46,41.3,41.42,120500.0,24.1562,24.2087,24.1153,24.1854,120500.0
2006-10-18 14:00:00,41.42,41.45,41.33,41.35,201100.0,24.1854,24.2029,24.1328,24.1445,201100.0
2006-10-18 14:05:00,41.34,41.4,41.32,41.38,152800.0,24.1387,24.1737,24.127,24.162,152800.0
2006-10-18 14:10:00,41.39,41.4,41.28,41.33,125500.0,24.1679,24.1737,24.1036,24.1328,125500.0
2006-10-18 14:15:00,41.33,41.41,41.33,41.41,81300.0,24.1328,24.1795,24.1328,24.1795,81300.0
2006-10-18 14:20:00,41.41,41.48,41.4,41.45,126700.0,24.1795,24.2204,24.1737,24.2029,126700.0
2006-10-18 14:25:00,41.44,41.48,41.4,41.4,91600.0,24.1971,24.2204,24.1737,24.1737,91600.0
2006-10-18 14:30:00,41.4,41.46,41.39,41.45,83000.0,24.1737,24.2087,24.1679,24.2029,83000.0
2006-10-18 14:35:00,41.45,41.5,41.42,41.48,46500.0,24.2029,24.2321,24.1854,24.2204,46500.0
2006-10-18 14:40:00,41.48,41.5,41.29,41.49,77300.0,24.2204,24.2321,24.1095,24.2263,77300.0
2006-10-18 14:45:00,41.5,41.5,41.47,41.49,41400.0,24.2321,24.2321,24.2146,24.2263,41400.0
2006-10-18 14:50:00,41.49,41.59,41.47,41.59,111700.0,24.2263,24.2846,24.2146,24.2846,111700.0
2006-10-18 14:55:00,41.59,41.6,41.57,41.57,35900.0,24.2846,24.2905,24.273,24.273,35900.0
2006-10-18 15:00:00,41.57,41.57,41.51,41.52,49000.0,24.273,24.273,24.2379,24.2438,49000.0
2006-10-18 15:05:00,41.52,41.54,41.47,41.48,52200.0,24.2438,24.2555,24.2146,24.2204,52200.0
2006-10-18 15:10:00,41.48,41.55,41.48,41.52,67500.0,24.2204,24.2613,24.2204,24.2438,67500.0
2006-10-18 15:15:00,41.51,41.55,41.45,41.45,57400.0,24.2379,24.2613,24.2029,24.2029,57400.0
2006-10-18 15:20:00,41.45,41.5,41.41,41.45,73400.0,24.2029,24.2321,24.1795,24.2029,73400.0
2006-10-18 15:25:00,41.45,41.5,41.45,41.46,41900.0,24.2029,24.2321,24.2029,24.2087,41900.0
2006-10-18 15:30:00,41.46,41.55,41.46,41.51,128200.0,24.2087,24.2613,24.2087,24.2379,128200.0
2006-10-18 15:35:00,41.51,41.51,41.44,41.46,97000.0,24.2379,24.2379,24.1971,24.2087,97000.0
2006-10-18 15:40:00,41.47,41.51,41.4,41.4,148300.0,24.2146,24.2379,24.1737,24.1737,148300.0
2006-10-18 15:45:00,41.48,41.49,41.4,41.47,113700.0,24.2204,24.2263,24.1737,24.2146,113700.0
2006-10-18 15:50:00,41.47,41.49,41.39,41.4,123400.0,24.2146,24.2263,24.1679,24.1737,123400.0
2006-10-18 15:55:00,41.4,41.52,41.39,41.42,300400.0,24.1737,24.2438,24.1679,24.1854,300400.0
2006-10-19 09:30:00,41.43,41.47,40.92,40.92,223200.0,24.1912,24.2146,23.8934,23.8934,223200.0
2006-10-19 09:35:00,40.95,40.97,40.77,40.85,316200.0,23.9109,23.9226,23.8058,23.8526,316200.0
2006-10-19 09:40:00,40.84,40.93,40.71,40.87,335500.0,23.8467,23.8993,23.7708,23.8642,335500.0
2006-10-19 09:45:00,40.86,41.03,40.83,40.86,263800.0,23.8584,23.9577,23.8409,23.8584,263800.0
2006-10-19 09:50:00,40.86,40.95,40.85,40.92,203900.0,23.8584,23.9109,23.8526,23.8934,203900.0
2006-10-19 09:55:00,40.92,41.0,40.91,40.96,234100.0,23.8934,23.9401,23.8876,23.9168,234100.0
2006-10-19 10:00:00,40.96,41.11,40.96,41.08,167000.0,23.9168,24.0044,23.9168,23.9869,167000.0
2006-10-19 10:05:00,41.08,41.29,41.07,41.1,234500.0,23.9869,24.1095,23.981,23.9985,234500.0
2006-10-19 10:10:00,41.1,41.13,40.98,41.08,203300.0,23.9985,24.016,23.9285,23.9869,203300.0
2006-10-19 10:15:00,41.09,41.15,41.02,41.03,99100.0,23.9927,24.0277,23.9518,23.9577,99100.0
2006-10-19 10:20:00,41.03,41.18,41.03,41.11,124700.0,23.9577,24.0452,23.9577,24.0044,124700.0
2006-10-19 10:25:00,41.12,41.19,41.12,41.13,84000.0,24.0102,24.0511,24.0102,24.016,84000.0
2006-10-19 10:30:00,41.14,41.15,41.04,41.14,103100.0,24.0219,24.0277,23.9635,24.0219,103100.0
2006-10-19 10:35:00,41.12,41.38,41.1,41.37,219900.0,24.0102,24.162,23.9985,24.1562,219900.0
2006-10-19 10:40:00,41.38,41.4,41.24,41.28,201600.0,24.162,24.1737,24.0803,24.1036,201600.0
2006-10-19 10:45:00,41.27,41.28,41.22,41.27,383800.0,24.0978,24.1036,24.0686,24.0978,383800.0
2006-10-19 10:50:00,41.26,41.28,41.25,41.26,64400.0,24.092,24.1036,24.0861,24.092,64400.0
2006-10-19 10:55:00,41.25,41.28,41.21,41.22,130200.0,24.0861,24.1036,24.0628,24.0686,130200.0
2006-10-19 11:00:00,41.21,41.23,41.13,41.13,152100.0,24.0628,24.0744,24.016,24.016,152100.0
2006-10-19 11:05:00,41.13,41.14,40.95,40.96,183200.0,24.016,24.0219,23.9109,23.9168,183200.0
2006-10-19 11:10:00,40.96,41.0,40.9,40.9,144300.0,23.9168,23.9401,23.8818,23.8818,144300.0
2006-10-19 11:15:00,40.91,40.95,40.9,40.95,139600.0,23.8876,23.9109,23.8818,23.9109,139600.0
2006-10-19 11:20:00,40.96,41.0,40.92,40.93,531600.0,23.9168,23.9401,23.8934,23.8993,531600.0
2006-10-19 11:25:00,40.92,40.96,40.89,40.93,108400.0,23.8934,23.9168,23.8759,23.8993,108400.0
2006-10-19 11:30:00,40.93,40.94,40.8,40.89,170100.0,23.8993,23.9051,23.8234,23.8759,170100.0
2006-10-19 11:35:00,40.89,40.91,40.83,40.91,108800.0,23.8759,23.8876,23.8409,23.8876,108800.0
2006-10-19 11:40:00,40.91,41.0,40.89,40.95,122900.0,23.8876,23.9401,23.8759,23.9109,122900.0
2006-10-19 11:45:00,40.95,40.96,40.92,40.94,68100.0,23.9109,23.9168,23.8934,23.9051,68100.0
2006-10-19 11:50:00,40.94,40.95,40.91,40.93,46400.0,23.9051,23.9109,23.8876,23.8993,46400.0
2006-10-19 11:55:00,40.93,40.94,40.88,40.9,75100.0,23.8993,23.9051,23.8701,23.8818,75100.0
2006-10-19 12:00:00,40.9,40.91,40.83,40.9,118500.0,23.8818,23.8876,23.8409,23.8818,118500.0
2006-10-19 12:05:00,40.9,40.93,40.89,40.92,81900.0,23.8818,23.8993,23.8759,23.8934,81900.0
2006-10-19 12:10:00,40.9,40.91,40.86,40.87,131000.0,23.8818,23.8876,23.8584,23.8642,131000.0
2006-10-19 12:15:00,40.87,40.87,40.81,40.85,104300.0,23.8642,23.8642,23.8292,23.8526,104300.0
2006-10-19 12:20:00,40.85,40.86,40.8,40.81,73500.0,23.8526,23.8584,23.8234,23.8292,73500.0
2006-10-19 12:25:00,40.81,40.85,40.8,40.82,74300.0,23.8292,23.8526,23.8234,23.835,74300.0
2006-10-19 12:30:00,40.82,40.85,40.81,40.82,68900.0,23.835,23.8526,23.8292,23.835,68900.0
2006-10-19 12:35:00,40.82,40.83,40.75,40.78,119200.0,23.835,23.8409,23.7942,23.8117,119200.0
2006-10-19 12:40:00,40.78,40.79,40.51,40.53,119600.0,23.8117,23.8175,23.654,23.6657,119600.0
2006-10-19 12:45:00,40.52,40.75,40.0,40.65,355400.0,23.6599,23.7942,23.3562,23.7358,355400.0
2006-10-19 12:50:00,40.7,40.95,40.61,40.68,586500.0,23.765,23.9109,23.7124,23.7533,586500.0
2006-10-19 12:55:00,40.68,40.7,40.6,40.61,183700.0,23.7533,23.765,23.7066,23.7124,183700.0
2006-10-19 13:00:00,40.61,40.69,40.55,40.63,170700.0,23.7124,23.7591,23.6774,23.7241,170700.0
2006-10-19 13:05:00,40.64,40.69,40.59,40.69,165300.0,23.7299,23.7591,23.7007,23.7591,165300.0
2006-10-19 13:10:00,40.69,40.74,40.67,40.69,170600.0,23.7591,23.7883,23.7475,23.7591,170600.0
2006-10-19 13:15:00,40.69,40.75,40.69,40.73,319900.0,23.7591,23.7942,23.7591,23.7825,319900.0
2006-10-19 13:20:00,40.73,40.85,40.73,40.75,161000.0,23.7825,23.8526,23.7825,23.7942,161000.0
2006-10-19 13:25:00,40.75,40.9,40.75,40.89,115800.0,23.7942,23.8818,23.7942,23.8759,115800.0
2006-10-19 13:30:00,40.89,40.89,40.81,40.84,95000.0,23.8759,23.8759,23.8292,23.8467,95000.0
2006-10-19 13:35:00,40.84,40.89,40.81,40.87,199200.0,23.8467,23.8759,23.8292,23.8642,199200.0
2006-10-19 13:40:00,40.88,40.92,40.85,40.87,115800.0,23.8701,23.8934,23.8526,23.8642,115800.0
2006-10-19 13:45:00,40.87,40.92,40.87,40.9,189100.0,23.8642,23.8934,23.8642,23.8818,189100.0
2006-10-19 13:50:00,40.9,40.94,40.86,40.86,108500.0,23.8818,23.9051,23.8584,23.8584,108500.0
2006-10-19 13:55:00,40.86,40.87,40.8,40.83,98700.0,23.8584,23.8642,23.8234,23.8409,98700.0
2006-10-19 14:00:00,40.84,40.84,40.78,40.78,95500.0,23.8467,23.8467,23.8117,23.8117,95500.0
2006-10-19 14:05:00,40.79,40.81,40.78,40.79,67600.0,23.8175,23.8292,23.8117,23.8175,67600.0
2006-10-19 14:10:00,40.79,40.8,40.76,40.79,72500.0,23.8175,23.8234,23.8,23.8175,72500.0
2006-10-19 14:15:00,40.79,40.8,40.78,40.79,49800.0,23.8175,23.8234,23.8117,23.8175,49800.0
2006-10-19 14:20:00,40.79,40.82,40.78,40.8,71800.0,23.8175,23.835,23.8117,23.8234,71800.0
2006-10-19 14:25:00,40.8,40.83,40.78,40.82,103700.0,23.8234,23.8409,23.8117,23.835,103700.0
2006-10-19 14:30:00,40.81,40.86,40.8,40.83,69600.0,23.8292,23.8584,23.8234,23.8409,69600.0
2006-10-19 14:35:00,40.83,40.85,40.82,40.84,50900.0,23.8409,23.8526,23.835,23.8467,50900.0
2006-10-19 14:40:00,40.84,40.85,40.81,40.82,129900.0,23.8467,23.8526,23.8292,23.835,129900.0
2006-10-19 14:45:00,40.81,40.82,40.77,40.77,100000.0,23.8292,23.835,23.8058,23.8058,100000.0
2006-10-19 14:50:00,40.78,40.8,40.77,40.79,113200.0,23.8117,23.8234,23.8058,23.8175,113200.0
2006-10-19 14:55:00,40.78,40.81,40.76,40.81,90000.0,23.8117,23.8292,23.8,23.8292,90000.0
2006-10-19 15:00:00,40.81,40.82,40.77,40.77,80800.0,23.8292,23.835,23.8058,23.8058,80800.0
2006-10-19 15:05:00,40.77,40.78,40.7,40.7,150300.0,23.8058,23.8117,23.765,23.765,150300.0
2006-10-19 15:10:00,40.7,40.7,40.64,40.66,191500.0,23.765,23.765,23.7299,23.7416,191500.0
2006-10-19 15:15:00,40.66,40.73,40.66,40.71,113700.0,23.7416,23.7825,23.7416,23.7708,113700.0
2006-10-19 15:20:00,40.7,40.72,40.69,40.72,107600.0,23.765,23.7766,23.7591,23.7766,107600.0
2006-10-19 15:25:00,40.72,40.76,40.69,40.75,182300.0,23.7766,23.8,23.7591,23.7942,182300.0
2006-10-19 15:30:00,40.76,40.82,40.74,40.75,135800.0,23.8,23.835,23.7883,23.7942,135800.0
2006-10-19 15:35:00,40.75,40.78,40.71,40.71,124800.0,23.7942,23.8117,23.7708,23.7708,124800.0
2006-10-19 15:40:00,40.72,40.75,40.71,40.73,145200.0,23.7766,23.7942,23.7708,23.7825,145200.0
2006-10-19 15:45:00,40.73,40.75,40.71,40.72,202200.0,23.7825,23.7942,23.7708,23.7766,202200.0
2006-10-19 15:50:00,40.72,40.76,40.71,40.75,248600.0,23.7766,23.8,23.7708,23.7942,248600.0
2006-10-19 15:55:00,40.75,40.78,40.7,40.74,386900.0,23.7942,23.8117,23.765,23.7883,386900.0
2006-10-20 09:30:00,41.1,41.12,40.99,41.01,1026300.0,23.9985,24.0102,23.9343,23.946,1026300.0
2006-10-20 09:35:00,41.01,41.04,40.85,40.97,241000.0,23.946,23.9635,23.8526,23.9226,241000.0
2006-10-20 09:40:00,40.97,41.0,40.88,40.96,89600.0,23.9226,23.9401,23.8701,23.9168,89600.0
2006-10-20 09:45:00,40.96,40.97,40.88,40.92,61500.0,23.9168,23.9226,23.8701,23.8934,61500.0
2006-10-20 09:50:00,40.93,40.93,40.82,40.83,87600.0,23.8993,23.8993,23.835,23.8409,87600.0
2006-10-20 09:55:00,40.84,40.88,40.8,40.86,175300.0,23.8467,23.8701,23.8234,23.8584,175300.0
2006-10-20 10:00:00,40.87,40.96,40.87,40.95,114800.0,23.8642,23.9168,23.8642,23.9109,114800.0
2006-10-20 10:05:00,40.94,40.95,40.89,40.89,88100.0,23.9051,23.9109,23.8759,23.8759,88100.0
2006-10-20 10:10:00,40.89,40.91,40.86,40.89,105500.0,23.8759,23.8876,23.8584,23.8759,105500.0
2006-10-20 10:15:00,40.88,40.91,40.81,40.81,81400.0,23.8701,23.8876,23.8292,23.8292,81400.0
2006-10-20 10:20:00,40.81,40.91,40.78,40.84,96000.0,23.8292,23.8876,23.8117,23.8467,96000.0
2006-10-20 10:25:00,40.83,40.95,40.79,40.92,103100.0,23.8409,23.9109,23.8175,23.8934,103100.0
2006-10-20 10:30:00,40.92,40.98,40.87,40.98,50500.0,23.8934,23.9285,23.8642,23.9285,50500.0
2006-10-20 10:35:00,40.98,41.03,40.94,41.03,86400.0,23.9285,23.9577,23.9051,23.9577,86400.0
2006-10-20 10:40:00,41.03,41.03,41.0,41.03,65000.0,23.9577,23.9577,23.9401,23.9577,65000.0
2006-10-20 10:45:00,41.03,41.03,40.98,41.03,98100.0,23.9577,23.9577,23.9285,23.9577,98100.0
2006-10-20 10:50:00,41.03,41.15,41.02,41.13,112100.0,23.9577,24.0277,23.9518,24.016,112100.0
2006-10-20 10:55:00,41.13,41.13,41.1,41.11,42500.0,24.016,24.016,23.9985,24.0044,42500.0
2006-10-20 11:00:00,41.11,41.18,41.09,41.12,97900.0,24.0044,24.0452,23.9927,24.0102,97900.0
2006-10-20 11:05:00,41.15,41.17,41.09,41.14,111400.0,24.0277,24.0394,23.9927,24.0219,111400.0
2006-10-20 11:10:00,41.15,41.17,41.05,41.1,118600.0,24.0277,24.0394,23.9693,23.9985,118600.0
2006-10-20 11:15:00,41.1,41.11,41.02,41.11,90800.0,23.9985,24.0044,23.9518,24.0044,90800.0
2006-10-20 11:20:00,41.14,41.15,41.12,41.14,40600.0,24.0219,24.0277,24.0102,24.0219,40600.0
2006-10-20 11:25:00,41.15,41.16,41.13,41.16,63100.0,24.0277,24.0336,24.016,24.0336,63100.0
2006-10-20 11:30:00,41.15,41.16,41.14,41.16,37800.0,24.0277,24.0336,24.0219,24.0336,37800.0
2006-10-20 11:35:00,41.16,41.16,41.12,41.13,56400.0,24.0336,24.0336,24.0102,24.016,56400.0
2006-10-20 11:40:00,41.13,41.14,41.12,41.13,45900.0,24.016,24.0219,24.0102,24.016,45900.0
2006-10-20 11:45:00,41.12,41.12,41.1,41.1,25100.0,24.0102,24.0102,23.9985,23.9985,25100.0
2006-10-20 11:50:00,41.11,41.11,41.07,41.08,34700.0,24.0044,24.0044,23.981,23.9869,34700.0
2006-10-20 11:55:00,41.07,41.13,41.07,41.12,45200.0,23.981,24.016,23.981,24.0102,45200.0
2006-10-20 12:00:00,41.12,41.14,41.12,41.13,61300.0,24.0102,24.0219,24.0102,24.016,61300.0
2006-10-20 12:05:00,41.14,41.14,41.13,41.14,38000.0,24.0219,24.0219,24.016,24.0219,38000.0
2006-10-20 12:10:00,41.14,41.22,41.13,41.21,89900.0,24.0219,24.0686,24.016,24.0628,89900.0
2006-10-20 12:15:00,41.22,41.31,41.22,41.3,152400.0,24.0686,24.1212,24.0686,24.1153,152400.0
2006-10-20 12:20:00,41.31,41.33,41.24,41.32,87000.0,24.1212,24.1328,24.0803,24.127,87000.0
2006-10-20 12:25:00,41.32,41.33,41.3,41.31,30200.0,24.127,24.1328,24.1153,24.1212,30200.0
2006-10-20 12:30:00,41.31,41.32,41.28,41.32,43800.0,24.1212,24.127,24.1036,24.127,43800.0
2006-10-20 12:35:00,41.32,41.35,41.29,41.35,69800.0,24.127,24.1445,24.1095,24.1445,69800.0
2006-10-20 12:40:00,41.35,41.4,41.32,41.35,100600.0,24.1445,24.1737,24.127,24.1445,100600.0
2006-10-20 12:45:00,41.34,41.4,41.34,41.4,104300.0,24.1387,24.1737,24.1387,24.1737,104300.0
2006-10-20 12:50:00,41.4,41.4,41.35,41.35,79300.0,24.1737,24.1737,24.1445,24.1445,79300.0
2006-10-20 12:55:00,41.36,41.4,41.35,41.37,46700.0,24.1503,24.1737,24.1445,24.1562,46700.0
2006-10-20 13:00:00,41.37,41.42,41.36,41.42,77800.0,24.1562,24.1854,24.1503,24.1854,77800.0
2006-10-20 13:05:00,41.42,41.44,41.36,41.37,79800.0,24.1854,24.1971,24.1503,24.1562,79800.0
2006-10-20 13:10:00,41.36,41.38,41.35,41.37,36400.0,24.1503,24.162,24.1445,24.1562,36400.0
2006-10-20 13:15:00,41.38,41.38,41.36,41.37,20200.0,24.162,24.162,24.1503,24.1562,20200.0
2006-10-20 13:20:00,41.38,41.38,41.35,41.36,37300.0,24.162,24.162,24.1445,24.1503,37300.0
2006-10-20 13:25:00,41.36,41.36,41.35,41.35,27300.0,24.1503,24.1503,24.1445,24.1445,27300.0
2006-10-20 13:30:00,41.35,41.36,41.35,41.35,28700.0,24.1445,24.1503,24.1445,24.1445,28700.0
2006-10-20 13:35:00,41.36,41.38,41.35,41.36,63300.0,24.1503,24.162,24.1445,24.1503,63300.0
2006-10-20 13:40:00,41.36,41.38,41.35,41.35,64300.0,24.1503,24.162,24.1445,24.1445,64300.0
2006-10-20 13:45:00,41.35,41.36,41.33,41.34,85700.0,24.1445,24.1503,24.1328,24.1387,85700.0
2006-10-20 13:50:00,41.34,41.36,41.33,41.36,126200.0,24.1387,24.1503,24.1328,24.1503,126200.0
2006-10-20 13:55:00,41.35,41.41,41.35,41.41,88300.0,24.1445,24.1795,24.1445,24.1795,88300.0
2006-10-20 14:00:00,41.41,41.45,41.4,41.42,126000.0,24.1795,24.2029,24.1737,24.1854,126000.0
2006-10-20 14:05:00,41.43,41.43,41.38,41.4,133900.0,24.1912,24.1912,24.162,24.1737,133900.0
2006-10-20 14:10:00,41.39,41.41,41.39,41.4,63600.0,24.1679,24.1795,24.1679,24.1737,63600.0
2006-10-20 14:15:00,41.4,41.41,41.35,41.36,42100.0,24.1737,24.1795,24.1445,24.1503,42100.0
2006-10-20 14:20:00,41.36,41.4,41.36,41.37,38200.0,24.1503,24.1737,24.1503,24.1562,38200.0
2006-10-20 14:25:00,41.37,41.39,41.36,41.37,39800.0,24.1562,24.1679,24.1503,24.1562,39800.0
2006-10-20 14:30:00,41.37,41.4,41.36,41.4,77100.0,24.1562,24.1737,24.1503,24.1737,77100.0
2006-10-20 14:35:00,41.4,41.4,41.38,41.4,68300.0,24.1737,24.1737,24.162,24.1737,68300.0
2006-10-20 14:40:00,41.4,41.4,41.35,41.36,53300.0,24.1737,24.1737,24.1445,24.1503,53300.0
2006-10-20 14:45:00,41.35,41.36,41.32,41.32,53700.0,24.1445,24.1503,24.127,24.127,53700.0
2006-10-20 14:50:00,41.32,41.32,41.27,41.27,80000.0,24.127,24.127,24.0978,24.0978,80000.0
2006-10-20 14:55:00,41.28,41.3,41.25,41.28,56200.0,24.1036,24.1153,24.0861,24.1036,56200.0
2006-10-20 15:00:00,41.28,41.33,41.25,41.32,95700.0,24.1036,24.1328,24.0861,24.127,95700.0
2006-10-20 15:05:00,41.33,41.38,41.32,41.37,94600.0,24.1328,24.162,24.127,24.1562,94600.0
2006-10-20 15:10:00,41.36,41.4,41.36,41.39,77800.0,24.1503,24.1737,24.1503,24.1679,77800.0
2006-10-20 15:15:00,41.4,41.4,41.29,41.3,69100.0,24.1737,24.1737,24.1095,24.1153,69100.0
2006-10-20 15:20:00,41.31,41.4,41.3,41.4,104500.0,24.1212,24.1737,24.1153,24.1737,104500.0
2006-10-20 15:25:00,41.4,41.4,41.38,41.39,118500.0,24.1737,24.1737,24.162,24.1679,118500.0
2006-10-20 15:30:00,41.39,41.39,41.38,41.38,124300.0,24.1679,24.1679,24.162,24.162,124300.0
2006-10-20 15:35:00,41.39,41.44,41.38,41.42,196600.0,24.1679,24.1971,24.162,24.1854,196600.0
2006-10-20 15:40:00,41.42,41.45,41.37,41.37,202200.0,24.1854,24.2029,24.1562,24.1562,202200.0
2006-10-20 15:45:00,41.37,41.41,41.37,41.4,130800.0,24.1562,24.1795,24.1562,24.1737,130800.0
2006-10-20 15:50:00,41.41,41.47,41.38,41.38,172000.0,24.1795,24.2146,24.162,24.162,172000.0
2006-10-20 15:55:00,41.38,41.47,41.38,41.47,295400.0,24.162,24.2146,24.162,24.2146,295400.0
2006-10-23 09:30:00,41.37,41.5,41.37,41.49,210500.0,24.1562,24.2321,24.1562,24.2263,210500.0
2006-10-23 09:35:00,41.5,41.54,41.35,41.37,195100.0,24.2321,24.2555,24.1445,24.1562,195100.0
2006-10-23 09:40:00,41.37,41.49,41.37,41.41,147300.0,24.1562,24.2263,24.1562,24.1795,147300.0
2006-10-23 09:45:00,41.42,41.47,41.37,41.47,150800.0,24.1854,24.2146,24.1562,24.2146,150800.0
2006-10-23 09:50:00,41.5,41.63,41.48,41.59,142200.0,24.2321,24.308,24.2204,24.2846,142200.0
2006-10-23 09:55:00,41.59,41.66,41.57,41.63,147700.0,24.2846,24.3255,24.273,24.308,147700.0
2006-10-23 10:00:00,41.63,41.74,41.61,41.71,196400.0,24.308,24.3722,24.2963,24.3547,196400.0
2006-10-23 10:05:00,41.72,41.9,41.71,41.89,189400.0,24.3606,24.4657,24.3547,24.4598,189400.0
2006-10-23 10:10:00,41.91,41.91,41.81,41.82,225300.0,24.4715,24.4715,24.4131,24.4189,225300.0
2006-10-23 10:15:00,41.82,41.91,41.82,41.88,120900.0,24.4189,24.4715,24.4189,24.454,120900.0
2006-10-23 10:20:00,41.88,41.89,41.78,41.81,153700.0,24.454,24.4598,24.3956,24.4131,153700.0
2006-10-23 10:25:00,41.81,41.88,41.81,41.87,85200.0,24.4131,24.454,24.4131,24.4481,85200.0
2006-10-23 10:30:00,41.86,41.89,41.82,41.84,115700.0,24.4423,24.4598,24.4189,24.4306,115700.0
2006-10-23 10:35:00,41.83,41.85,41.8,41.84,99100.0,24.4248,24.4365,24.4073,24.4306,99100.0
2006-10-23 10:40:00,41.84,41.86,41.76,41.82,86800.0,24.4306,24.4423,24.3839,24.4189,86800.0
2006-10-23 10:45:00,41.82,41.89,41.8,41.8,215800.0,24.4189,24.4598,24.4073,24.4073,215800.0
2006-10-23 10:50:00,41.8,41.81,41.71,41.72,120200.0,24.4073,24.4131,24.3547,24.3606,120200.0
2006-10-23 10:55:00,41.73,41.73,41.7,41.72,68200.0,24.3664,24.3664,24.3489,24.3606,68200.0
2006-10-23 11:00:00,41.72,41.78,41.72,41.78,87000.0,24.3606,24.3956,24.3606,24.3956,87000.0
2006-10-23 11:05:00,41.78,41.87,41.78,41.86,72100.0,24.3956,24.4481,24.3956,24.4423,72100.0
2006-10-23 11:10:00,41.87,41.9,41.85,41.9,228000.0,24.4481,24.4657,24.4365,24.4657,228000.0
2006-10-23 11:15:00,41.9,41.93,41.87,41.87,168400.0,24.4657,24.4832,24.4481,24.4481,168400.0
2006-10-23 11:20:00,41.87,41.87,41.81,41.82,102100.0,24.4481,24.4481,24.4131,24.4189,102100.0
2006-10-23 11:25:00,41.81,41.85,41.81,41.85,90300.0,24.4131,24.4365,24.4131,24.4365,90300.0
2006-10-23 11:30:00,41.85,41.9,41.8,41.83,122700.0,24.4365,24.4657,24.4073,24.4248,122700.0
2006-10-23 11:35:00,41.82,41.83,41.79,41.81,61500.0,24.4189,24.4248,24.4014,24.4131,61500.0
2006-10-23 11:40:00,41.82,41.85,41.8,41.82,62400.0,24.4189,24.4365,24.4073,24.4189,62400.0
2006-10-23 11:45:00,41.82,41.87,41.82,41.85,117500.0,24.4189,24.4481,24.4189,24.4365,117500.0
2006-10-23 11:50:00,41.85,41.86,41.83,41.84,93800.0,24.4365,24.4423,24.4248,24.4306,93800.0
2006-10-23 11:55:00,41.83,41.84,41.79,41.82,94100.0,24.4248,24.4306,24.4014,24.4189,94100.0
2006-10-23 12:00:00,41.81,41.85,41.81,41.83,32200.0,24.4131,24.4365,24.4131,24.4248,32200.0
2006-10-23 12:05:00,41.83,41.93,41.83,41.91,132300.0,24.4248,24.4832,24.4248,24.4715,132300.0
2006-10-23 12:10:00,41.91,41.91,41.89,41.9,73200.0,24.4715,24.4715,24.4598,24.4657,73200.0
2006-10-23 12:15:00,41.89,41.9,41.88,41.89,64200.0,24.4598,24.4657,24.454,24.4598,64200.0
2006-10-23 12:20:00,41.88,41.94,41.87,41.94,127900.0,24.454,24.489,24.4481,24.489,127900.0
2006-10-23 12:25:00,41.94,41.96,41.91,41.91,75600.0,24.489,24.5007,24.4715,24.4715,75600.0
2006-10-23 12:30:00,41.91,41.92,41.85,41.85,51800.0,24.4715,24.4773,24.4365,24.4365,51800.0
2006-10-23 12:35:00,41.85,41.92,41.85,41.92,57300.0,24.4365,24.4773,24.4365,24.4773,57300.0
2006-10-23 12:40:00,41.91,41.95,41.91,41.92,78800.0,24.4715,24.4949,24.4715,24.4773,78800.0
2006-10-23 12:45:00,41.92,41.94,41.87,41.87,54200.0,24.4773,24.489,24.4481,24.4481,54200.0
2006-10-23 12:50:00,41.87,41.9,41.86,41.9,59800.0,24.4481,24.4657,24.4423,24.4657,59800.0
2006-10-23 12:55:00,41.9,42.0,41.9,41.97,258500.0,24.4657,24.524,24.4657,24.5065,258500.0
2006-10-23 13:00:00,41.97,41.97,41.94,41.95,77400.0,24.5065,24.5065,24.489,24.4949,77400.0
2006-10-23 13:05:00,41.95,41.99,41.95,41.98,75100.0,24.4949,24.5182,24.4949,24.5124,75100.0
2006-10-23 13:10:00,41.99,41.99,41.96,41.96,47300.0,24.5182,24.5182,24.5007,24.5007,47300.0
2006-10-23 13:15:00,41.97,41.97,41.94,41.95,55800.0,24.5065,24.5065,24.489,24.4949,55800.0
2006-10-23 13:20:00,41.96,41.96,41.93,41.94,44200.0,24.5007,24.5007,24.4832,24.489,44200.0
2006-10-23 13:25:00,41.94,41.95,41.94,41.95,23000.0,24.489,24.4949,24.489,24.4949,23000.0
2006-10-23 13:30:00,41.95,41.95,41.92,41.93,58600.0,24.4949,24.4949,24.4773,24.4832,58600.0
2006-10-23 13:35:00,41.93,41.93,41.88,41.89,49100.0,24.4832,24.4832,24.454,24.4598,49100.0
2006-10-23 13:40:00,41.89,41.93,41.87,41.92,86000.0,24.4598,24.4832,24.4481,24.4773,86000.0
2006-10-23 13:45:00,41.92,41.95,41.92,41.94,54600.0,24.4773,24.4949,24.4773,24.489,54600.0
2006-10-23 13:50:00,41.94,41.95,41.9,41.92,117600.0,24.489,24.4949,24.4657,24.4773,117600.0
2006-10-23 13:55:00,41.93,41.94,41.93,41.94,24300.0,24.4832,24.489,24.4832,24.489,24300.0
2006-10-23 14:00:00,41.94,41.94,41.92,41.92,30600.0,24.489,24.489,24.4773,24.4773,30600.0
2006-10-23 14:05:00,41.92,41.92,41.88,41.89,61000.0,24.4773,24.4773,24.454,24.4598,61000.0
2006-10-23 14:10:00,41.89,41.97,41.88,41.96,113100.0,24.4598,24.5065,24.454,24.5007,113100.0
2006-10-23 14:15:00,41.95,41.98,41.93,41.95,122200.0,24.4949,24.5124,24.4832,24.4949,122200.0
2006-10-23 14:20:00,41.95,41.95,41.93,41.95,99300.0,24.4949,24.4949,24.4832,24.4949,99300.0
2006-10-23 14:25:00,41.95,41.96,41.93,41.95,164900.0,24.4949,24.5007,24.4832,24.4949,164900.0
2006-10-23 14:30:00,41.95,41.98,41.94,41.97,54800.0,24.4949,24.5124,24.489,24.5065,54800.0
2006-10-23 14:35:00,41.97,41.99,41.96,41.98,49000.0,24.5065,24.5182,24.5007,24.5124,49000.0
2006-10-23 14:40:00,41.97,42.0,41.97,42.0,107600.0,24.5065,24.524,24.5065,24.524,107600.0
2006-10-23 14:45:00,42.0,42.09,41.99,42.04,258600.0,24.524,24.5766,24.5182,24.5474,258600.0
2006-10-23 14:50:00,42.04,42.11,42.04,42.09,78800.0,24.5474,24.5883,24.5474,24.5766,78800.0
2006-10-23 14:55:00,42.1,42.1,42.07,42.07,50400.0,24.5824,24.5824,24.5649,24.5649,50400.0
2006-10-23 15:00:00,42.07,42.08,42.01,42.08,113400.0,24.5649,24.5708,24.5299,24.5708,113400.0
2006-10-23 15:05:00,42.08,42.17,42.08,42.17,162800.0,24.5708,24.6233,24.5708,24.6233,162800.0
2006-10-23 15:10:00,42.17,42.19,42.15,42.16,108900.0,24.6233,24.635,24.6116,24.6175,108900.0
2006-10-23 15:15:00,42.16,42.24,42.15,42.22,183700.0,24.6175,24.6642,24.6116,24.6525,183700.0
2006-10-23 15:20:00,42.22,42.23,42.19,42.19,153300.0,24.6525,24.6583,24.635,24.635,153300.0
2006-10-23 15:25:00,42.19,42.22,42.16,42.19,118800.0,24.635,24.6525,24.6175,24.635,118800.0
2006-10-23 15:30:00,42.19,42.19,42.13,42.15,143400.0,24.635,24.635,24.6,24.6116,143400.0
2006-10-23 15:35:00,42.16,42.24,42.15,42.22,205500.0,24.6175,24.6642,24.6116,24.6525,205500.0
2006-10-23 15:40:00,42.22,42.33,42.16,42.24,512900.0,24.6525,24.7167,24.6175,24.6642,512900.0
2006-10-23 15:45:00,42.24,42.36,42.22,42.32,410000.0,24.6642,24.7343,24.6525,24.7109,410000.0
2006-10-23 15:50:00,42.32,42.32,42.11,42.22,564900.0,24.7109,24.7109,24.5883,24.6525,564900.0
2006-10-23 15:55:00,42.23,42.24,42.12,42.18,395200.0,24.6583,24.6642,24.5941,24.6292,395200.0
2006-10-24 09:30:00,41.9,42.1,41.9,42.04,184600.0,24.4657,24.5824,24.4657,24.5474,184600.0
2006-10-24 09:35:00,42.09,42.28,42.05,42.28,118200.0,24.5766,24.6875,24.5532,24.6875,118200.0
2006-10-24 09:40:00,42.27,42.4,42.27,42.34,145000.0,24.6817,24.7576,24.6817,24.7226,145000.0
2006-10-24 09:45:00,42.34,42.44,42.33,42.43,191600.0,24.7226,24.781,24.7167,24.7751,191600.0
2006-10-24 09:50:00,42.44,42.44,42.36,42.4,165600.0,24.781,24.781,24.7343,24.7576,165600.0
2006-10-24 09:55:00,42.4,42.45,42.37,42.42,158000.0,24.7576,24.7868,24.7401,24.7693,158000.0
2006-10-24 10:00:00,42.42,42.46,42.38,42.39,180800.0,24.7693,24.7926,24.7459,24.7518,180800.0
2006-10-24 10:05:00,42.4,42.41,42.38,42.41,102800.0,24.7576,24.7634,24.7459,24.7634,102800.0
2006-10-24 10:10:00,42.4,42.41,42.25,42.25,153600.0,24.7576,24.7634,24.67,24.67,153600.0
2006-10-24 10:15:00,42.25,42.27,42.24,42.25,93500.0,24.67,24.6817,24.6642,24.67,93500.0
2006-10-24 10:20:00,42.25,42.3,42.19,42.19,198500.0,24.67,24.6992,24.635,24.635,198500.0
2006-10-24 10:25:00,42.19,42.19,42.15,42.16,148800.0,24.635,24.635,24.6116,24.6175,148800.0
2006-10-24 10:30:00,42.16,42.22,42.03,42.03,261700.0,24.6175,24.6525,24.5416,24.5416,261700.0
2006-10-24 10:35:00,42.03,42.08,42.02,42.05,140000.0,24.5416,24.5708,24.5357,24.5532,140000.0
2006-10-24 10:40:00,42.04,42.04,42.0,42.02,81900.0,24.5474,24.5474,24.524,24.5357,81900.0
2006-10-24 10:45:00,42.02,42.07,42.02,42.06,101400.0,24.5357,24.5649,24.5357,24.5591,101400.0
2006-10-24 10:50:00,42.05,42.07,42.02,42.03,99000.0,24.5532,24.5649,24.5357,24.5416,99000.0
2006-10-24 10:55:00,42.03,42.16,42.02,42.14,121500.0,24.5416,24.6175,24.5357,24.6058,121500.0
2006-10-24 11:00:00,42.14,42.15,42.12,42.12,49500.0,24.6058,24.6116,24.5941,24.5941,49500.0
2006-10-24 11:05:00,42.12,42.2,42.12,42.13,177900.0,24.5941,24.6408,24.5941,24.6,177900.0
2006-10-24 11:10:00,42.13,42.13,42.09,42.12,100500.0,24.6,24.6,24.5766,24.5941,100500.0
2006-10-24 11:15:00,42.12,42.12,42.1,42.1,72600.0,24.5941,24.5941,24.5824,24.5824,72600.0
2006-10-24 11:20:00,42.1,42.12,42.1,42.11,57300.0,24.5824,24.5941,24.5824,24.5883,57300.0
2006-10-24 11:25:00,42.1,42.11,42.05,42.05,84500.0,24.5824,24.5883,24.5532,24.5532,84500.0
2006-10-24 11:30:00,42.05,42.08,42.0,42.02,179300.0,24.5532,24.5708,24.524,24.5357,179300.0
2006-10-24 11:35:00,42.02,42.02,41.99,42.02,212300.0,24.5357,24.5357,24.5182,24.5357,212300.0
2006-10-24 11:40:00,42.02,42.06,42.01,42.01,99200.0,24.5357,24.5591,24.5299,24.5299,99200.0
2006-10-24 11:45:00,42.01,42.02,41.98,41.99,58600.0,24.5299,24.5357,24.5124,24.5182,58600.0
2006-10-24 11:50:00,42.0,42.01,41.98,41.98,50800.0,24.524,24.5299,24.5124,24.5124,50800.0
2006-10-24 11:55:00,41.99,42.03,41.99,42.01,55000.0,24.5182,24.5416,24.5182,24.5299,55000.0
2006-10-24 12:00:00,42.01,42.03,42.0,42.01,41400.0,24.5299,24.5416,24.524,24.5299,41400.0
2006-10-24 12:05:00,42.01,42.01,42.0,42.0,44300.0,24.5299,24.5299,24.524,24.524,44300.0
2006-10-24 12:10:00,42.01,42.09,42.01,42.06,74100.0,24.5299,24.5766,24.5299,24.5591,74100.0
2006-10-24 12:15:00,42.07,42.1,42.07,42.08,47700.0,24.5649,24.5824,24.5649,24.5708,47700.0
2006-10-24 12:20:00,42.08,42.09,42.08,42.08,57300.0,24.5708,24.5766,24.5708,24.5708,57300.0
2006-10-24 12:25:00,42.09,42.09,42.07,42.07,36900.0,24.5766,24.5766,24.5649,24.5649,36900.0
2006-10-24 12:30:00,42.08,42.08,42.03,42.03,34700.0,24.5708,24.5708,24.5416,24.5416,34700.0
2006-10-24 12:35:00,42.04,42.05,42.03,42.04,32400.0,24.5474,24.5532,24.5416,24.5474,32400.0
2006-10-24 12:40:00,42.03,42.04,42.02,42.02,23100.0,24.5416,24.5474,24.5357,24.5357,23100.0
2006-10-24 12:45:00,42.03,42.06,42.01,42.01,53100.0,24.5416,24.5591,24.5299,24.5299,53100.0
2006-10-24 12:50:00,42.01,42.01,41.86,41.88,100000.0,24.5299,24.5299,24.4423,24.454,100000.0
2006-10-24 12:55:00,41.87,41.87,41.84,41.84,92100.0,24.4481,24.4481,24.4306,24.4306,92100.0
2006-10-24 13:00:00,41.85,41.97,41.85,41.95,131100.0,24.4365,24.5065,24.4365,24.4949,131100.0
2006-10-24 13:05:00,41.95,41.96,41.9,41.95,79900.0,24.4949,24.5007,24.4657,24.4949,79900.0
2006-10-24 13:10:00,41.96,42.04,41.95,42.03,68100.0,24.5007,24.5474,24.4949,24.5416,68100.0
2006-10-24 13:15:00,42.03,42.04,42.01,42.02,34100.0,24.5416,24.5474,24.5299,24.5357,34100.0
2006-10-24 13:20:00,42.01,42.03,41.98,42.02,76900.0,24.5299,24.5416,24.5124,24.5357,76900.0
2006-10-24 13:25:00,42.02,42.02,41.92,42.0,96900.0,24.5357,24.5357,24.4773,24.524,96900.0
2006-10-24 13:30:00,42.0,42.03,41.99,41.99,69200.0,24.524,24.5416,24.5182,24.5182,69200.0
2006-10-24 13:35:00,41.99,42.02,41.99,42.0,109800.0,24.5182,24.5357,24.5182,24.524,109800.0
2006-10-24 13:40:00,42.0,42.0,41.93,41.95,83600.0,24.524,24.524,24.4832,24.4949,83600.0
2006-10-24 13:45:00,41.95,42.02,41.95,42.02,53800.0,24.4949,24.5357,24.4949,24.5357,53800.0
2006-10-24 13:50:00,42.01,42.03,42.01,42.01,47100.0,24.5299,24.5416,24.5299,24.5299,47100.0
2006-10-24 13:55:00,42.02,42.02,41.96,41.99,50500.0,24.5357,24.5357,24.5007,24.5182,50500.0
2006-10-24 14:00:00,41.99,42.02,41.98,42.0,76900.0,24.5182,24.5357,24.5124,24.524,76900.0
2006-10-24 14:05:00,42.0,42.03,41.99,42.02,113500.0,24.524,24.5416,24.5182,24.5357,113500.0
2006-10-24 14:10:00,42.02,42.05,41.99,42.03,385700.0,24.5357,24.5532,24.5182,24.5416,385700.0
2006-10-24 14:15:00,42.03,42.03,41.96,42.0,56000.0,24.5416,24.5416,24.5007,24.524,56000.0
2006-10-24 14:20:00,42.0,42.02,41.99,42.0,46100.0,24.524,24.5357,24.5182,24.524,46100.0
2006-10-24 14:25:00,42.0,42.04,41.99,42.03,50000.0,24.524,24.5474,24.5182,24.5416,50000.0
2006-10-24 14:30:00,42.04,42.04,41.99,42.0,87800.0,24.5474,24.5474,24.5182,24.524,87800.0
2006-10-24 14:35:00,41.99,42.01,41.98,42.0,93400.0,24.5182,24.5299,24.5124,24.524,93400.0
2006-10-24 14:40:00,42.01,42.05,42.01,42.05,39500.0,24.5299,24.5532,24.5299,24.5532,39500.0
2006-10-24 14:45:00,42.05,42.05,42.02,42.04,40100.0,24.5532,24.5532,24.5357,24.5474,40100.0
2006-10-24 14:50:00,42.04,42.06,42.03,42.06,58400.0,24.5474,24.5591,24.5416,24.5591,58400.0
2006-10-24 14:55:00,42.05,42.06,42.01,42.06,72900.0,24.5532,24.5591,24.5299,24.5591,72900.0
2006-10-24 15:00:00,42.05,42.12,42.05,42.1,52200.0,24.5532,24.5941,24.5532,24.5824,52200.0
2006-10-24 15:05:00,42.1,42.13,42.08,42.12,80200.0,24.5824,24.6,24.5708,24.5941,80200.0
2006-10-24 15:10:00,42.12,42.15,42.12,42.15,82300.0,24.5941,24.6116,24.5941,24.6116,82300.0
2006-10-24 15:15:00,42.15,42.2,42.15,42.19,113300.0,24.6116,24.6408,24.6116,24.635,113300.0
2006-10-24 15:20:00,42.19,42.21,42.18,42.19,79500.0,24.635,24.6467,24.6292,24.635,79500.0
2006-10-24 15:25:00,42.2,42.23,42.19,42.22,84100.0,24.6408,24.6583,24.635,24.6525,84100.0
2006-10-24 15:30:00,42.22,42.23,42.13,42.13,104400.0,24.6525,24.6583,24.6,24.6,104400.0
2006-10-24 15:35:00,42.13,42.13,42.1,42.12,147900.0,24.6,24.6,24.5824,24.5941,147900.0
2006-10-24 15:40:00,42.12,42.16,42.11,42.16,82100.0,24.5941,24.6175,24.5883,24.6175,82100.0
2006-10-24 15:45:00,42.16,42.2,42.15,42.16,126100.0,24.6175,24.6408,24.6116,24.6175,126100.0
2006-10-24 15:50:00,42.16,42.22,42.15,42.22,136000.0,24.6175,24.6525,24.6116,24.6525,136000.0
2006-10-24 15:55:00,42.23,42.25,42.21,42.23,214800.0,24.6583,24.67,24.6467,24.6583,214800.0
2006-10-25 09:30:00,42.24,42.3,42.2,42.3,121600.0,24.6642,24.6992,24.6408,24.6992,121600.0
2006-10-25 09:35:00,42.29,42.48,42.26,42.3,119700.0,24.6934,24.8043,24.6759,24.6992,119700.0
2006-10-25 09:40:00,42.29,42.39,42.24,42.35,92700.0,24.6934,24.7518,24.6642,24.7284,92700.0
2006-10-25 09:45:00,42.35,42.38,42.32,42.33,67200.0,24.7284,24.7459,24.7109,24.7167,67200.0
2006-10-25 09:50:00,42.33,42.37,42.29,42.29,64400.0,24.7167,24.7401,24.6934,24.6934,64400.0
2006-10-25 09:55:00,42.3,42.31,42.2,42.2,72100.0,24.6992,24.7051,24.6408,24.6408,72100.0
2006-10-25 10:00:00,42.2,42.21,42.15,42.2,95900.0,24.6408,24.6467,24.6116,24.6408,95900.0
2006-10-25 10:05:00,42.2,42.2,42.13,42.13,98100.0,24.6408,24.6408,24.6,24.6,98100.0
2006-10-25 10:10:00,42.13,42.19,42.12,42.15,85100.0,24.6,24.635,24.5941,24.6116,85100.0
2006-10-25 10:15:00,42.16,42.18,42.07,42.1,178100.0,24.6175,24.6292,24.5649,24.5824,178100.0
2006-10-25 10:20:00,42.1,42.13,41.99,42.0,1671300.0,24.5824,24.6,24.5182,24.524,1671300.0
2006-10-25 10:25:00,42.0,42.03,41.97,42.01,163200.0,24.524,24.5416,24.5065,24.5299,163200.0
2006-10-25 10:30:00,42.01,42.03,41.98,42.03,119100.0,24.5299,24.5416,24.5124,24.5416,119100.0
2006-10-25 10:35:00,42.04,42.04,42.0,42.0,94600.0,24.5474,24.5474,24.524,24.524,94600.0
2006-10-25 10:40:00,42.0,42.04,41.96,42.03,184200.0,24.524,24.5474,24.5007,24.5416,184200.0
2006-10-25 10:45:00,42.03,42.04,42.0,42.0,85100.0,24.5416,24.5474,24.524,24.524,85100.0
2006-10-25 10:50:00,42.0,42.01,42.0,42.0,53200.0,24.524,24.5299,24.524,24.524,53200.0
2006-10-25 10:55:00,42.01,42.02,41.98,41.98,146800.0,24.5299,24.5357,24.5124,24.5124,146800.0
2006-10-25 11:00:00,41.99,41.99,41.93,41.94,80600.0,24.5182,24.5182,24.4832,24.489,80600.0
2006-10-25 11:05:00,41.93,41.93,41.9,41.9,64800.0,24.4832,24.4832,24.4657,24.4657,64800.0
2006-10-25 11:10:00,41.91,41.98,41.9,41.94,86200.0,24.4715,24.5124,24.4657,24.489,86200.0
2006-10-25 11:15:00,41.95,41.95,41.92,41.92,32000.0,24.4949,24.4949,24.4773,24.4773,32000.0
2006-10-25 11:20:00,41.93,41.94,41.9,41.91,47100.0,24.4832,24.489,24.4657,24.4715,47100.0
2006-10-25 11:25:00,41.91,41.93,41.9,41.93,47300.0,24.4715,24.4832,24.4657,24.4832,47300.0
2006-10-25 11:30:00,41.93,41.97,41.93,41.95,66400.0,24.4832,24.5065,24.4832,24.4949,66400.0
2006-10-25 11:35:00,41.95,41.98,41.94,41.97,42900.0,24.4949,24.5124,24.489,24.5065,42900.0
2006-10-25 11:40:00,41.97,41.97,41.95,41.96,15800.0,24.5065,24.5065,24.4949,24.5007,15800.0
2006-10-25 11:45:00,41.95,41.96,41.95,41.96,25000.0,24.4949,24.5007,24.4949,24.5007,25000.0
2006-10-25 11:50:00,41.96,41.96,41.95,41.96,48400.0,24.5007,24.5007,24.4949,24.5007,48400.0
2006-10-25 11:55:00,41.96,41.96,41.95,41.95,26400.0,24.5007,24.5007,24.4949,24.4949,26400.0
2006-10-25 12:00:00,41.95,41.95,41.92,41.92,49800.0,24.4949,24.4949,24.4773,24.4773,49800.0
2006-10-25 12:05:00,41.92,41.98,41.92,41.98,102500.0,24.4773,24.5124,24.4773,24.5124,102500.0
2006-10-25 12:10:00,41.98,41.98,41.93,41.95,66100.0,24.5124,24.5124,24.4832,24.4949,66100.0
2006-10-25 12:15:00,41.95,41.97,41.94,41.96,60400.0,24.4949,24.5065,24.489,24.5007,60400.0
2006-10-25 12:20:00,41.95,41.96,41.89,41.9,42800.0,24.4949,24.5007,24.4598,24.4657,42800.0
2006-10-25 12:25:00,41.89,41.9,41.82,41.83,47300.0,24.4598,24.4657,24.4189,24.4248,47300.0
2006-10-25 12:30:00,41.82,41.85,41.81,41.83,48100.0,24.4189,24.4365,24.4131,24.4248,48100.0
2006-10-25 12:35:00,41.83,41.86,41.83,41.84,56300.0,24.4248,24.4423,24.4248,24.4306,56300.0
2006-10-25 12:40:00,41.85,41.86,41.83,41.83,81200.0,24.4365,24.4423,24.4248,24.4248,81200.0
2006-10-25 12:45:00,41.84,41.84,41.82,41.83,37200.0,24.4306,24.4306,24.4189,24.4248,37200.0
2006-10-25 12:50:00,41.83,41.86,41.82,41.85,52600.0,24.4248,24.4423,24.4189,24.4365,52600.0
2006-10-25 12:55:00,41.85,41.85,41.83,41.83,52500.0,24.4365,24.4365,24.4248,24.4248,52500.0
2006-10-25 13:00:00,41.84,41.84,41.83,41.84,7600.0,24.4306,24.4306,24.4248,24.4306,7600.0
2006-10-25 13:05:00,41.84,41.86,41.83,41.85,53900.0,24.4306,24.4423,24.4248,24.4365,53900.0
2006-10-25 13:10:00,41.85,41.9,41.84,41.89,53100.0,24.4365,24.4657,24.4306,24.4598,53100.0
2006-10-25 13:15:00,41.9,41.92,41.89,41.92,41500.0,24.4657,24.4773,24.4598,24.4773,41500.0
2006-10-25 13:20:00,41.92,41.94,41.92,41.94,64100.0,24.4773,24.489,24.4773,24.489,64100.0
2006-10-25 13:25:00,41.94,41.98,41.94,41.97,50900.0,24.489,24.5124,24.489,24.5065,50900.0
2006-10-25 13:30:00,41.97,41.98,41.96,41.96,21400.0,24.5065,24.5124,24.5007,24.5007,21400.0
2006-10-25 13:35:00,41.97,41.97,41.94,41.96,127300.0,24.5065,24.5065,24.489,24.5007,127300.0
2006-10-25 13:40:00,41.96,41.98,41.93,41.93,109200.0,24.5007,24.5124,24.4832,24.4832,109200.0
2006-10-25 13:45:00,41.93,41.94,41.9,41.91,37100.0,24.4832,24.489,24.4657,24.4715,37100.0
2006-10-25 13:50:00,41.91,41.93,41.9,41.93,40800.0,24.4715,24.4832,24.4657,24.4832,40800.0
2006-10-25 13:55:00,41.94,41.97,41.94,41.96,45300.0,24.489,24.5065,24.489,24.5007,45300.0
2006-10-25 14:00:00,41.96,41.99,41.93,41.93,65800.0,24.5007,24.5182,24.4832,24.4832,65800.0
2006-10-25 14:05:00,41.93,41.94,41.89,41.89,68400.0,24.4832,24.489,24.4598,24.4598,68400.0
2006-10-25 14:10:00,41.89,41.91,41.86,41.9,195400.0,24.4598,24.4715,24.4423,24.4657,195400.0
2006-10-25 14:15:00,41.9,41.93,41.84,41.93,163200.0,24.4657,24.4832,24.4306,24.4832,163200.0
2006-10-25 14:20:00,41.92,42.01,41.9,41.96,146000.0,24.4773,24.5299,24.4657,24.5007,146000.0
2006-10-25 14:25:00,41.96,41.97,41.86,41.87,120300.0,24.5007,24.5065,24.4423,24.4481,120300.0
2006-10-25 14:30:00,41.87,41.87,41.81,41.81,97400.0,24.4481,24.4481,24.4131,24.4131,97400.0
2006-10-25 14:35:00,41.81,41.83,41.72,41.73,120800.0,24.4131,24.4248,24.3606,24.3664,120800.0
2006-10-25 14:40:00,41.72,41.79,41.69,41.79,88800.0,24.3606,24.4014,24.343,24.4014,88800.0
2006-10-25 14:45:00,41.79,41.86,41.76,41.86,80500.0,24.4014,24.4423,24.3839,24.4423,80500.0
2006-10-25 14:50:00,41.85,41.89,41.85,41.85,59700.0,24.4365,24.4598,24.4365,24.4365,59700.0
2006-10-25 14:55:00,41.85,41.87,41.84,41.87,44500.0,24.4365,24.4481,24.4306,24.4481,44500.0
2006-10-25 15:00:00,41.87,41.93,41.85,41.89,114200.0,24.4481,24.4832,24.4365,24.4598,114200.0
2006-10-25 15:05:00,41.89,41.96,41.88,41.92,100200.0,24.4598,24.5007,24.454,24.4773,100200.0
2006-10-25 15:10:00,41.93,41.98,41.89,41.96,59000.0,24.4832,24.5124,24.4598,24.5007,59000.0
2006-10-25 15:15:00,41.97,42.01,41.96,42.01,63200.0,24.5065,24.5299,24.5007,24.5299,63200.0
2006-10-25 15:20:00,42.01,42.05,42.0,42.01,93300.0,24.5299,24.5532,24.524,24.5299,93300.0
2006-10-25 15:25:00,42.02,42.02,41.99,42.0,55300.0,24.5357,24.5357,24.5182,24.524,55300.0
2006-10-25 15:30:00,41.99,42.01,41.98,41.99,59300.0,24.5182,24.5299,24.5124,24.5182,59300.0
2006-10-25 15:35:00,41.99,42.01,41.98,42.01,122100.0,24.5182,24.5299,24.5124,24.5299,122100.0
2006-10-25 15:40:00,42.01,42.01,41.95,41.95,47000.0,24.5299,24.5299,24.4949,24.4949,47000.0
2006-10-25 15:45:00,41.95,41.95,41.91,41.93,61500.0,24.4949,24.4949,24.4715,24.4832,61500.0
2006-10-25 15:50:00,41.93,41.99,41.92,41.98,96000.0,24.4832,24.5182,24.4773,24.5124,96000.0
2006-10-25 15:55:00,41.99,42.0,41.96,41.99,90100.0,24.5182,24.524,24.5007,24.5182,90100.0
2006-10-26 09:30:00,41.92,41.92,41.72,41.73,194800.0,24.4773,24.4773,24.3606,24.3664,194800.0
2006-10-26 09:35:00,41.73,41.75,41.64,41.66,147800.0,24.3664,24.3781,24.3138,24.3255,147800.0
2006-10-26 09:40:00,41.65,41.67,41.61,41.64,80800.0,24.3197,24.3314,24.2963,24.3138,80800.0
2006-10-26 09:45:00,41.64,41.69,41.63,41.69,86400.0,24.3138,24.343,24.308,24.343,86400.0
2006-10-26 09:50:00,41.68,41.73,41.65,41.73,96400.0,24.3372,24.3664,24.3197,24.3664,96400.0
2006-10-26 09:55:00,41.72,41.82,41.71,41.76,127500.0,24.3606,24.4189,24.3547,24.3839,127500.0
2006-10-26 10:00:00,41.77,41.82,41.75,41.78,64800.0,24.3897,24.4189,24.3781,24.3956,64800.0
2006-10-26 10:05:00,41.77,41.82,41.75,41.82,70600.0,24.3897,24.4189,24.3781,24.4189,70600.0
2006-10-26 10:10:00,41.82,41.84,41.76,41.78,103200.0,24.4189,24.4306,24.3839,24.3956,103200.0
2006-10-26 10:15:00,41.78,41.8,41.76,41.78,79200.0,24.3956,24.4073,24.3839,24.3956,79200.0
2006-10-26 10:20:00,41.78,41.79,41.73,41.73,78400.0,24.3956,24.4014,24.3664,24.3664,78400.0
2006-10-26 10:25:00,41.72,41.74,41.72,41.73,93700.0,24.3606,24.3722,24.3606,24.3664,93700.0
2006-10-26 10:30:00,41.74,41.74,41.68,41.69,79400.0,24.3722,24.3722,24.3372,24.343,79400.0
2006-10-26 10:35:00,41.69,41.75,41.69,41.73,29900.0,24.343,24.3781,24.343,24.3664,29900.0
2006-10-26 10:40:00,41.73,41.8,41.73,41.75,74200.0,24.3664,24.4073,24.3664,24.3781,74200.0
2006-10-26 10:45:00,41.75,41.77,41.74,41.76,49400.0,24.3781,24.3897,24.3722,24.3839,49400.0
2006-10-26 10:50:00,41.76,41.83,41.76,41.78,89500.0,24.3839,24.4248,24.3839,24.3956,89500.0
2006-10-26 10:55:00,41.78,41.8,41.77,41.79,59300.0,24.3956,24.4073,24.3897,24.4014,59300.0
2006-10-26 11:00:00,41.8,41.8,41.74,41.75,44900.0,24.4073,24.4073,24.3722,24.3781,44900.0
2006-10-26 11:05:00,41.75,41.85,41.75,41.84,62500.0,24.3781,24.4365,24.3781,24.4306,62500.0
2006-10-26 11:10:00,41.85,41.93,41.85,41.87,69500.0,24.4365,24.4832,24.4365,24.4481,69500.0
2006-10-26 11:15:00,41.86,41.87,41.79,41.79,85300.0,24.4423,24.4481,24.4014,24.4014,85300.0
2006-10-26 11:20:00,41.79,41.8,41.77,41.8,24400.0,24.4014,24.4073,24.3897,24.4073,24400.0
2006-10-26 11:25:00,41.8,41.87,41.8,41.86,28500.0,24.4073,24.4481,24.4073,24.4423,28500.0
2006-10-26 11:30:00,41.86,41.9,41.86,41.88,40000.0,24.4423,24.4657,24.4423,24.454,40000.0
2006-10-26 11:35:00,41.89,41.89,41.84,41.88,98800.0,24.4598,24.4598,24.4306,24.454,98800.0
2006-10-26 11:40:00,41.88,41.93,41.88,41.93,33200.0,24.454,24.4832,24.454,24.4832,33200.0
2006-10-26 11:45:00,41.93,41.99,41.92,41.99,57700.0,24.4832,24.5182,24.4773,24.5182,57700.0
2006-10-26 11:50:00,41.99,42.03,41.88,41.89,180400.0,24.5182,24.5416,24.454,24.4598,180400.0
2006-10-26 11:55:00,41.88,41.91,41.88,41.9,31000.0,24.454,24.4715,24.454,24.4657,31000.0
2006-10-26 12:00:00,41.9,41.91,41.89,41.91,35700.0,24.4657,24.4715,24.4598,24.4715,35700.0
2006-10-26 12:05:00,41.91,41.97,41.91,41.97,59400.0,24.4715,24.5065,24.4715,24.5065,59400.0
2006-10-26 12:10:00,41.97,41.99,41.96,41.97,76200.0,24.5065,24.5182,24.5007,24.5065,76200.0
2006-10-26 12:15:00,41.97,41.97,41.91,41.91,53800.0,24.5065,24.5065,24.4715,24.4715,53800.0
2006-10-26 12:20:00,41.91,41.94,41.9,41.94,57000.0,24.4715,24.489,24.4657,24.489,57000.0
2006-10-26 12:25:00,41.94,41.96,41.9,41.9,37600.0,24.489,24.5007,24.4657,24.4657,37600.0
2006-10-26 12:30:00,41.91,41.93,41.9,41.92,32500.0,24.4715,24.4832,24.4657,24.4773,32500.0
2006-10-26 12:35:00,41.93,41.94,41.92,41.93,15500.0,24.4832,24.489,24.4773,24.4832,15500.0
2006-10-26 12:40:00,41.93,41.97,41.93,41.97,68000.0,24.4832,24.5065,24.4832,24.5065,68000.0
2006-10-26 12:45:00,41.96,41.97,41.96,41.96,24400.0,24.5007,24.5065,24.5007,24.5007,24400.0
2006-10-26 12:50:00,41.97,41.99,41.97,41.99,48400.0,24.5065,24.5182,24.5065,24.5182,48400.0
2006-10-26 12:55:00,41.98,42.01,41.98,42.0,132900.0,24.5124,24.5299,24.5124,24.524,132900.0
2006-10-26 13:00:00,42.0,42.01,42.0,42.01,59700.0,24.524,24.5299,24.524,24.5299,59700.0
2006-10-26 13:05:00,42.0,42.01,41.96,41.97,41100.0,24.524,24.5299,24.5007,24.5065,41100.0
2006-10-26 13:10:00,41.97,41.97,41.93,41.94,31800.0,24.5065,24.5065,24.4832,24.489,31800.0
2006-10-26 13:15:00,41.93,41.94,41.92,41.93,29700.0,24.4832,24.489,24.4773,24.4832,29700.0
2006-10-26 13:20:00,41.92,41.96,41.92,41.93,70200.0,24.4773,24.5007,24.4773,24.4832,70200.0
2006-10-26 13:25:00,41.94,41.98,41.93,41.98,44400.0,24.489,24.5124,24.4832,24.5124,44400.0
2006-10-26 13:30:00,41.98,41.99,41.96,41.97,34600.0,24.5124,24.5182,24.5007,24.5065,34600.0
2006-10-26 13:35:00,41.97,42.03,41.97,42.01,117500.0,24.5065,24.5416,24.5065,24.5299,117500.0
2006-10-26 13:40:00,42.01,42.02,41.98,42.01,75700.0,24.5299,24.5357,24.5124,24.5299,75700.0
2006-10-26 13:45:00,42.0,42.02,41.99,42.01,56800.0,24.524,24.5357,24.5182,24.5299,56800.0
2006-10-26 13:50:00,42.01,42.03,42.0,42.01,53000.0,24.5299,24.5416,24.524,24.5299,53000.0
2006-10-26 13:55:00,42.0,42.01,41.96,41.96,62600.0,24.524,24.5299,24.5007,24.5007,62600.0
2006-10-26 14:00:00,41.96,42.05,41.95,42.04,54100.0,24.5007,24.5532,24.4949,24.5474,54100.0
2006-10-26 14:05:00,42.05,42.06,42.01,42.02,56400.0,24.5532,24.5591,24.5299,24.5357,56400.0
2006-10-26 14:10:00,42.02,42.03,41.99,41.99,39400.0,24.5357,24.5416,24.5182,24.5182,39400.0
2006-10-26 14:15:00,41.99,41.99,41.95,41.95,54100.0,24.5182,24.5182,24.4949,24.4949,54100.0
2006-10-26 14:20:00,41.96,42.0,41.94,41.95,60100.0,24.5007,24.524,24.489,24.4949,60100.0
2006-10-26 14:25:00,41.95,42.02,41.94,42.01,94400.0,24.4949,24.5357,24.489,24.5299,94400.0
2006-10-26 14:30:00,42.01,42.03,41.98,42.0,93800.0,24.5299,24.5416,24.5124,24.524,93800.0
2006-10-26 14:35:00,41.99,42.03,41.99,42.01,58000.0,24.5182,24.5416,24.5182,24.5299,58000.0
2006-10-26 14:40:00,42.02,42.02,42.0,42.01,37300.0,24.5357,24.5357,24.524,24.5299,37300.0
2006-10-26 14:45:00,42.0,42.05,42.0,42.02,112700.0,24.524,24.5532,24.524,24.5357,112700.0
2006-10-26 14:50:00,42.03,42.06,42.02,42.03,72200.0,24.5416,24.5591,24.5357,24.5416,72200.0
2006-10-26 14:55:00,42.02,42.05,42.01,42.05,47300.0,24.5357,24.5532,24.5299,24.5532,47300.0
2006-10-26 15:00:00,42.05,42.05,42.0,42.01,37700.0,24.5532,24.5532,24.524,24.5299,37700.0
2006-10-26 15:05:00,42.0,42.05,41.97,41.98,51200.0,24.524,24.5532,24.5065,24.5124,51200.0
2006-10-26 15:10:00,41.97,42.05,41.97,42.03,95200.0,24.5065,24.5532,24.5065,24.5416,95200.0
2006-10-26 15:15:00,42.04,42.06,42.03,42.06,44000.0,24.5474,24.5591,24.5416,24.5591,44000.0
2006-10-26 15:20:00,42.05,42.1,42.05,42.06,68000.0,24.5532,24.5824,24.5532,24.5591,68000.0
2006-10-26 15:25:00,42.06,42.13,42.05,42.12,100000.0,24.5591,24.6,24.5532,24.5941,100000.0
2006-10-26 15:30:00,42.12,42.12,42.04,42.1,73800.0,24.5941,24.5941,24.5474,24.5824,73800.0
2006-10-26 15:35:00,42.1,42.1,42.06,42.07,90700.0,24.5824,24.5824,24.5591,24.5649,90700.0
2006-10-26 15:40:00,42.06,42.14,42.06,42.11,107700.0,24.5591,24.6058,24.5591,24.5883,107700.0
2006-10-26 15:45:00,42.11,42.14,42.09,42.14,152100.0,24.5883,24.6058,24.5766,24.6058,152100.0
2006-10-26 15:50:00,42.14,42.15,42.1,42.1,174100.0,24.6058,24.6116,24.5824,24.5824,174100.0
2006-10-26 15:55:00,42.11,42.11,42.05,42.11,192400.0,24.5883,24.5883,24.5532,24.5883,192400.0
2006-10-27 09:30:00,41.82,41.83,41.7,41.7,163400.0,24.4189,24.4248,24.3489,24.3489,163400.0
2006-10-27 09:35:00,41.7,41.71,41.6,41.6,130400.0,24.3489,24.3547,24.2905,24.2905,130400.0
2006-10-27 09:40:00,41.6,41.63,41.57,41.63,145300.0,24.2905,24.308,24.273,24.308,145300.0
2006-10-27 09:45:00,41.62,41.63,41.58,41.62,110400.0,24.3022,24.308,24.2788,24.3022,110400.0
2006-10-27 09:50:00,41.62,41.72,41.58,41.62,116200.0,24.3022,24.3606,24.2788,24.3022,116200.0
2006-10-27 09:55:00,41.62,41.71,41.58,41.68,104600.0,24.3022,24.3547,24.2788,24.3372,104600.0
2006-10-27 10:00:00,41.68,41.71,41.58,41.59,95100.0,24.3372,24.3547,24.2788,24.2846,95100.0
2006-10-27 10:05:00,41.58,41.64,41.52,41.63,126400.0,24.2788,24.3138,24.2438,24.308,126400.0
2006-10-27 10:10:00,41.63,41.74,41.6,41.73,72700.0,24.308,24.3722,24.2905,24.3664,72700.0
2006-10-27 10:15:00,41.74,41.81,41.73,41.74,116400.0,24.3722,24.4131,24.3664,24.3722,116400.0
2006-10-27 10:20:00,41.73,41.74,41.63,41.67,84000.0,24.3664,24.3722,24.308,24.3314,84000.0
2006-10-27 10:25:00,41.67,41.73,41.64,41.72,52000.0,24.3314,24.3664,24.3138,24.3606,52000.0
2006-10-27 10:30:00,41.72,41.81,41.68,41.81,66700.0,24.3606,24.4131,24.3372,24.4131,66700.0
2006-10-27 10:35:00,41.8,41.84,41.79,41.84,74900.0,24.4073,24.4306,24.4014,24.4306,74900.0
2006-10-27 10:40:00,41.83,41.84,41.72,41.75,67100.0,24.4248,24.4306,24.3606,24.3781,67100.0
2006-10-27 10:45:00,41.75,41.77,41.7,41.74,45700.0,24.3781,24.3897,24.3489,24.3722,45700.0
2006-10-27 10:50:00,41.73,41.78,41.73,41.76,80100.0,24.3664,24.3956,24.3664,24.3839,80100.0
2006-10-27 10:55:00,41.76,41.82,41.74,41.8,50800.0,24.3839,24.4189,24.3722,24.4073,50800.0
2006-10-27 11:00:00,41.79,41.82,41.78,41.82,54100.0,24.4014,24.4189,24.3956,24.4189,54100.0
2006-10-27 11:05:00,41.82,41.84,41.79,41.79,56300.0,24.4189,24.4306,24.4014,24.4014,56300.0
2006-10-27 11:10:00,41.79,41.88,41.78,41.88,67000.0,24.4014,24.454,24.3956,24.454,67000.0
2006-10-27 11:15:00,41.87,41.93,41.83,41.91,64600.0,24.4481,24.4832,24.4248,24.4715,64600.0
2006-10-27 11:20:00,41.91,41.92,41.81,41.83,117300.0,24.4715,24.4773,24.4131,24.4248,117300.0
2006-10-27 11:25:00,41.83,41.89,41.83,41.88,42300.0,24.4248,24.4598,24.4248,24.454,42300.0
2006-10-27 11:30:00,41.88,41.88,41.81,41.83,61100.0,24.454,24.454,24.4131,24.4248,61100.0
2006-10-27 11:35:00,41.83,41.91,41.83,41.91,43500.0,24.4248,24.4715,24.4248,24.4715,43500.0
2006-10-27 11:40:00,41.91,41.92,41.84,41.84,61500.0,24.4715,24.4773,24.4306,24.4306,61500.0
2006-10-27 11:45:00,41.84,41.86,41.78,41.8,79300.0,24.4306,24.4423,24.3956,24.4073,79300.0
2006-10-27 11:50:00,41.8,41.81,41.76,41.77,22800.0,24.4073,24.4131,24.3839,24.3897,22800.0
2006-10-27 11:55:00,41.76,41.76,41.74,41.74,47600.0,24.3839,24.3839,24.3722,24.3722,47600.0
2006-10-27 12:00:00,41.74,41.75,41.7,41.71,29700.0,24.3722,24.3781,24.3489,24.3547,29700.0
2006-10-27 12:05:00,41.7,41.71,41.7,41.71,49200.0,24.3489,24.3547,24.3489,24.3547,49200.0
2006-10-27 12:10:00,41.71,41.71,41.7,41.7,11000.0,24.3547,24.3547,24.3489,24.3489,11000.0
2006-10-27 12:15:00,41.71,41.77,41.7,41.74,87800.0,24.3547,24.3897,24.3489,24.3722,87800.0
2006-10-27 12:20:00,41.74,41.74,41.71,41.71,35700.0,24.3722,24.3722,24.3547,24.3547,35700.0
2006-10-27 12:25:00,41.72,41.72,41.68,41.69,53100.0,24.3606,24.3606,24.3372,24.343,53100.0
2006-10-27 12:30:00,41.68,41.69,41.65,41.67,104900.0,24.3372,24.343,24.3197,24.3314,104900.0
2006-10-27 12:35:00,41.68,41.7,41.68,41.7,63600.0,24.3372,24.3489,24.3372,24.3489,63600.0
2006-10-27 12:40:00,41.7,41.7,41.68,41.7,41400.0,24.3489,24.3489,24.3372,24.3489,41400.0
2006-10-27 12:45:00,41.7,41.7,41.67,41.68,24300.0,24.3489,24.3489,24.3314,24.3372,24300.0
2006-10-27 12:50:00,41.68,41.68,41.66,41.67,16200.0,24.3372,24.3372,24.3255,24.3314,16200.0
2006-10-27 12:55:00,41.66,41.67,41.65,41.65,23000.0,24.3255,24.3314,24.3197,24.3197,23000.0
2006-10-27 13:00:00,41.65,41.72,41.65,41.71,37400.0,24.3197,24.3606,24.3197,24.3547,37400.0
2006-10-27 13:05:00,41.71,41.75,41.7,41.75,53800.0,24.3547,24.3781,24.3489,24.3781,53800.0
2006-10-27 13:10:00,41.75,41.79,41.75,41.79,28400.0,24.3781,24.4014,24.3781,24.4014,28400.0
2006-10-27 13:15:00,41.79,41.79,41.72,41.72,45000.0,24.4014,24.4014,24.3606,24.3606,45000.0
2006-10-27 13:20:00,41.71,41.75,41.71,41.73,35100.0,24.3547,24.3781,24.3547,24.3664,35100.0
2006-10-27 13:25:00,41.73,41.74,41.68,41.69,60100.0,24.3664,24.3722,24.3372,24.343,60100.0
2006-10-27 13:30:00,41.69,41.69,41.65,41.66,47600.0,24.343,24.343,24.3197,24.3255,47600.0
2006-10-27 13:35:00,41.65,41.65,41.59,41.59,84900.0,24.3197,24.3197,24.2846,24.2846,84900.0
2006-10-27 13:40:00,41.59,41.6,41.57,41.58,49600.0,24.2846,24.2905,24.273,24.2788,49600.0
2006-10-27 13:45:00,41.58,41.6,41.53,41.6,94800.0,24.2788,24.2905,24.2496,24.2905,94800.0
2006-10-27 13:50:00,41.6,41.63,41.59,41.6,75800.0,24.2905,24.308,24.2846,24.2905,75800.0
2006-10-27 13:55:00,41.6,41.68,41.6,41.67,52700.0,24.2905,24.3372,24.2905,24.3314,52700.0
2006-10-27 14:00:00,41.67,41.67,41.6,41.61,75300.0,24.3314,24.3314,24.2905,24.2963,75300.0
2006-10-27 14:05:00,41.6,41.61,41.56,41.56,93900.0,24.2905,24.2963,24.2671,24.2671,93900.0
2006-10-27 14:10:00,41.56,41.59,41.55,41.55,80800.0,24.2671,24.2846,24.2613,24.2613,80800.0
2006-10-27 14:15:00,41.56,41.6,41.55,41.57,45400.0,24.2671,24.2905,24.2613,24.273,45400.0
2006-10-27 14:20:00,41.58,41.58,41.56,41.56,36900.0,24.2788,24.2788,24.2671,24.2671,36900.0
2006-10-27 14:25:00,41.55,41.56,41.5,41.5,107700.0,24.2613,24.2671,24.2321,24.2321,107700.0
2006-10-27 14:30:00,41.5,41.51,41.43,41.51,116300.0,24.2321,24.2379,24.1912,24.2379,116300.0
2006-10-27 14:35:00,41.52,41.54,41.51,41.51,38700.0,24.2438,24.2555,24.2379,24.2379,38700.0
2006-10-27 14:40:00,41.51,41.52,41.48,41.51,59800.0,24.2379,24.2438,24.2204,24.2379,59800.0
2006-10-27 14:45:00,41.51,41.54,41.49,41.54,51300.0,24.2379,24.2555,24.2263,24.2555,51300.0
2006-10-27 14:50:00,41.54,41.55,41.46,41.47,101400.0,24.2555,24.2613,24.2087,24.2146,101400.0
2006-10-27 14:55:00,41.47,41.48,41.46,41.47,46100.0,24.2146,24.2204,24.2087,24.2146,46100.0
2006-10-27 15:00:00,41.46,41.49,41.43,41.49,546400.0,24.2087,24.2263,24.1912,24.2263,546400.0
2006-10-27 15:05:00,41.49,41.52,41.48,41.51,294800.0,24.2263,24.2438,24.2204,24.2379,294800.0
2006-10-27 15:10:00,41.52,41.55,41.52,41.54,119700.0,24.2438,24.2613,24.2438,24.2555,119700.0
2006-10-27 15:15:00,41.53,41.54,41.47,41.49,67900.0,24.2496,24.2555,24.2146,24.2263,67900.0
2006-10-27 15:20:00,41.5,41.55,41.49,41.54,60400.0,24.2321,24.2613,24.2263,24.2555,60400.0
2006-10-27 15:25:00,41.54,41.55,41.53,41.55,49500.0,24.2555,24.2613,24.2496,24.2613,49500.0
2006-10-27 15:30:00,41.54,41.55,41.47,41.47,53300.0,24.2555,24.2613,24.2146,24.2146,53300.0
2006-10-27 15:35:00,41.48,41.53,41.47,41.5,73900.0,24.2204,24.2496,24.2146,24.2321,73900.0
2006-10-27 15:40:00,41.51,41.55,41.49,41.49,100400.0,24.2379,24.2613,24.2263,24.2263,100400.0
2006-10-27 15:45:00,41.49,41.5,41.44,41.47,157800.0,24.2263,24.2321,24.1971,24.2146,157800.0
2006-10-27 15:50:00,41.47,41.48,41.44,41.45,121500.0,24.2146,24.2204,24.1971,24.2029,121500.0
2006-10-27 15:55:00,41.44,41.51,41.41,41.51,191600.0,24.1971,24.2379,24.1795,24.2379,191600.0
2006-10-30 09:30:00,41.48,41.48,41.22,41.41,124600.0,24.2204,24.2204,24.0686,24.1795,124600.0
2006-10-30 09:35:00,41.41,41.51,41.39,41.49,82400.0,24.1795,24.2379,24.1679,24.2263,82400.0
2006-10-30 09:40:00,41.48,41.55,41.45,41.5,94000.0,24.2204,24.2613,24.2029,24.2321,94000.0
2006-10-30 09:45:00,41.51,41.64,41.5,41.61,73100.0,24.2379,24.3138,24.2321,24.2963,73100.0
2006-10-30 09:50:00,41.61,41.61,41.6,41.61,76800.0,24.2963,24.2963,24.2905,24.2963,76800.0
2006-10-30 09:55:00,41.61,41.61,41.49,41.49,118300.0,24.2963,24.2963,24.2263,24.2263,118300.0
2006-10-30 10:00:00,41.49,41.51,41.46,41.47,82200.0,24.2263,24.2379,24.2087,24.2146,82200.0
2006-10-30 10:05:00,41.47,41.47,41.38,41.42,121500.0,24.2146,24.2146,24.162,24.1854,121500.0
2006-10-30 10:10:00,41.43,41.48,41.42,41.46,57100.0,24.1912,24.2204,24.1854,24.2087,57100.0
2006-10-30 10:15:00,41.47,41.5,41.46,41.47,43000.0,24.2146,24.2321,24.2087,24.2146,43000.0
2006-10-30 10:20:00,41.48,41.53,41.47,41.53,49900.0,24.2204,24.2496,24.2146,24.2496,49900.0
2006-10-30 10:25:00,41.53,41.56,41.45,41.45,108800.0,24.2496,24.2671,24.2029,24.2029,108800.0
2006-10-30 10:30:00,41.45,41.5,41.42,41.44,45200.0,24.2029,24.2321,24.1854,24.1971,45200.0
2006-10-30 10:35:00,41.44,41.58,41.44,41.56,73600.0,24.1971,24.2788,24.1971,24.2671,73600.0
2006-10-30 10:40:00,41.56,41.65,41.56,41.65,111900.0,24.2671,24.3197,24.2671,24.3197,111900.0
2006-10-30 10:45:00,41.65,41.69,41.61,41.64,77800.0,24.3197,24.343,24.2963,24.3138,77800.0
2006-10-30 10:50:00,41.64,41.67,41.6,41.61,46600.0,24.3138,24.3314,24.2905,24.2963,46600.0
2006-10-30 10:55:00,41.61,41.67,41.59,41.62,88600.0,24.2963,24.3314,24.2846,24.3022,88600.0
2006-10-30 11:00:00,41.62,41.69,41.62,41.69,85400.0,24.3022,24.343,24.3022,24.343,85400.0
2006-10-30 11:05:00,41.69,41.73,41.67,41.72,58200.0,24.343,24.3664,24.3314,24.3606,58200.0
2006-10-30 11:10:00,41.72,41.75,41.72,41.75,75600.0,24.3606,24.3781,24.3606,24.3781,75600.0
2006-10-30 11:15:00,41.75,41.78,41.73,41.74,73000.0,24.3781,24.3956,24.3664,24.3722,73000.0
2006-10-30 11:20:00,41.74,41.76,41.67,41.67,71800.0,24.3722,24.3839,24.3314,24.3314,71800.0
2006-10-30 11:25:00,41.67,41.7,41.65,41.69,52600.0,24.3314,24.3489,24.3197,24.343,52600.0
2006-10-30 11:30:00,41.69,41.74,41.69,41.69,53700.0,24.343,24.3722,24.343,24.343,53700.0
2006-10-30 11:35:00,41.68,41.7,41.66,41.68,28100.0,24.3372,24.3489,24.3255,24.3372,28100.0
2006-10-30 11:40:00,41.68,41.69,41.67,41.69,17200.0,24.3372,24.343,24.3314,24.343,17200.0
2006-10-30 11:45:00,41.69,41.73,41.69,41.71,74700.0,24.343,24.3664,24.343,24.3547,74700.0
2006-10-30 11:50:00,41.71,41.71,41.62,41.65,71800.0,24.3547,24.3547,24.3022,24.3197,71800.0
2006-10-30 11:55:00,41.66,41.67,41.64,41.65,22500.0,24.3255,24.3314,24.3138,24.3197,22500.0
2006-10-30 12:00:00,41.64,41.66,41.6,41.61,51600.0,24.3138,24.3255,24.2905,24.2963,51600.0
2006-10-30 12:05:00,41.62,41.63,41.59,41.6,58100.0,24.3022,24.308,24.2846,24.2905,58100.0
2006-10-30 12:10:00,41.61,41.66,41.61,41.65,42500.0,24.2963,24.3255,24.2963,24.3197,42500.0
2006-10-30 12:15:00,41.65,41.66,41.64,41.64,29800.0,24.3197,24.3255,24.3138,24.3138,29800.0
2006-10-30 12:20:00,41.64,41.64,41.6,41.61,79600.0,24.3138,24.3138,24.2905,24.2963,79600.0
2006-10-30 12:25:00,41.6,41.65,41.6,41.65,34700.0,24.2905,24.3197,24.2905,24.3197,34700.0
2006-10-30 12:30:00,41.65,41.65,41.64,41.65,26700.0,24.3197,24.3197,24.3138,24.3197,26700.0
2006-10-30 12:35:00,41.65,41.67,41.64,41.67,39300.0,24.3197,24.3314,24.3138,24.3314,39300.0
2006-10-30 12:40:00,41.66,41.68,41.62,41.63,68800.0,24.3255,24.3372,24.3022,24.308,68800.0
2006-10-30 12:45:00,41.62,41.63,41.62,41.63,5400.0,24.3022,24.308,24.3022,24.308,5400.0
2006-10-30 12:50:00,41.63,41.66,41.62,41.66,21100.0,24.308,24.3255,24.3022,24.3255,21100.0
2006-10-30 12:55:00,41.65,41.68,41.65,41.68,39400.0,24.3197,24.3372,24.3197,24.3372,39400.0
2006-10-30 13:00:00,41.68,41.7,41.67,41.68,42900.0,24.3372,24.3489,24.3314,24.3372,42900.0
2006-10-30 13:05:00,41.68,41.71,41.65,41.67,56800.0,24.3372,24.3547,24.3197,24.3314,56800.0
2006-10-30 13:10:00,41.67,41.72,41.67,41.72,29500.0,24.3314,24.3606,24.3314,24.3606,29500.0
2006-10-30 13:15:00,41.72,41.74,41.72,41.74,21900.0,24.3606,24.3722,24.3606,24.3722,21900.0
2006-10-30 13:20:00,41.74,41.78,41.71,41.72,66300.0,24.3722,24.3956,24.3547,24.3606,66300.0
2006-10-30 13:25:00,41.73,41.74,41.69,41.7,46800.0,24.3664,24.3722,24.343,24.3489,46800.0
2006-10-30 13:30:00,41.7,41.73,41.7,41.71,26900.0,24.3489,24.3664,24.3489,24.3547,26900.0
2006-10-30 13:35:00,41.71,41.77,41.71,41.75,34300.0,24.3547,24.3897,24.3547,24.3781,34300.0
2006-10-30 13:40:00,41.76,41.85,41.76,41.84,66600.0,24.3839,24.4365,24.3839,24.4306,66600.0
2006-10-30 13:45:00,41.85,41.85,41.79,41.8,88200.0,24.4365,24.4365,24.4014,24.4073,88200.0
2006-10-30 13:50:00,41.8,41.82,41.77,41.78,48500.0,24.4073,24.4189,24.3897,24.3956,48500.0
2006-10-30 13:55:00,41.79,41.82,41.76,41.79,65400.0,24.4014,24.4189,24.3839,24.4014,65400.0
2006-10-30 14:00:00,41.8,41.83,41.79,41.81,37600.0,24.4073,24.4248,24.4014,24.4131,37600.0
2006-10-30 14:05:00,41.82,41.83,41.78,41.79,65300.0,24.4189,24.4248,24.3956,24.4014,65300.0
2006-10-30 14:10:00,41.79,41.81,41.75,41.76,64400.0,24.4014,24.4131,24.3781,24.3839,64400.0
2006-10-30 14:15:00,41.76,41.84,41.76,41.83,46400.0,24.3839,24.4306,24.3839,24.4248,46400.0
2006-10-30 14:20:00,41.82,41.83,41.76,41.78,68700.0,24.4189,24.4248,24.3839,24.3956,68700.0
2006-10-30 14:25:00,41.78,41.81,41.77,41.8,77000.0,24.3956,24.4131,24.3897,24.4073,77000.0
2006-10-30 14:30:00,41.79,41.8,41.78,41.8,67400.0,24.4014,24.4073,24.3956,24.4073,67400.0
2006-10-30 14:35:00,41.79,41.83,41.79,41.79,94000.0,24.4014,24.4248,24.4014,24.4014,94000.0
2006-10-30 14:40:00,41.79,41.79,41.75,41.77,75800.0,24.4014,24.4014,24.3781,24.3897,75800.0
2006-10-30 14:45:00,41.76,41.79,41.71,41.78,32500.0,24.3839,24.4014,24.3547,24.3956,32500.0
2006-10-30 14:50:00,41.79,41.8,41.78,41.79,41300.0,24.4014,24.4073,24.3956,24.4014,41300.0
2006-10-30 14:55:00,41.78,41.81,41.78,41.8,82000.0,24.3956,24.4131,24.3956,24.4073,82000.0
2006-10-30 15:00:00,41.81,41.84,41.81,41.82,34200.0,24.4131,24.4306,24.4131,24.4189,34200.0
2006-10-30 15:05:00,41.83,41.87,41.82,41.86,115100.0,24.4248,24.4481,24.4189,24.4423,115100.0
2006-10-30 15:10:00,41.86,41.9,41.85,41.9,106200.0,24.4423,24.4657,24.4365,24.4657,106200.0
2006-10-30 15:15:00,41.89,41.93,41.87,41.87,146500.0,24.4598,24.4832,24.4481,24.4481,146500.0
2006-10-30 15:20:00,41.87,41.88,41.86,41.86,160500.0,24.4481,24.454,24.4423,24.4423,160500.0
2006-10-30 15:25:00,41.86,41.88,41.85,41.86,131200.0,24.4423,24.454,24.4365,24.4423,131200.0
2006-10-30 15:30:00,41.87,41.89,41.85,41.89,72800.0,24.4481,24.4598,24.4365,24.4598,72800.0
2006-10-30 15:35:00,41.89,41.89,41.86,41.87,94700.0,24.4598,24.4598,24.4423,24.4481,94700.0
2006-10-30 15:40:00,41.87,41.92,41.86,41.89,141800.0,24.4481,24.4773,24.4423,24.4598,141800.0
2006-10-30 15:45:00,41.9,41.95,41.89,41.94,228600.0,24.4657,24.4949,24.4598,24.489,228600.0
2006-10-30 15:50:00,41.95,41.96,41.92,41.95,233600.0,24.4949,24.5007,24.4773,24.4949,233600.0
2006-10-30 15:55:00,41.94,41.96,41.91,41.95,202900.0,24.489,24.5007,24.4715,24.4949,202900.0
2006-10-31 09:30:00,42.18,42.2,42.12,42.13,212500.0,24.6292,24.6408,24.5941,24.6,212500.0
2006-10-31 09:35:00,42.13,42.24,42.12,42.23,96200.0,24.6,24.6642,24.5941,24.6583,96200.0
2006-10-31 09:40:00,42.24,42.24,42.18,42.2,108200.0,24.6642,24.6642,24.6292,24.6408,108200.0
2006-10-31 09:45:00,42.19,42.2,42.17,42.18,88800.0,24.635,24.6408,24.6233,24.6292,88800.0
2006-10-31 09:50:00,42.19,42.2,42.18,42.2,81300.0,24.635,24.6408,24.6292,24.6408,81300.0
2006-10-31 09:55:00,42.21,42.24,42.13,42.13,127300.0,24.6467,24.6642,24.6,24.6,127300.0
2006-10-31 10:00:00,42.13,42.13,42.04,42.06,86900.0,24.6,24.6,24.5474,24.5591,86900.0
2006-10-31 10:05:00,42.07,42.08,41.98,41.98,117700.0,24.5649,24.5708,24.5124,24.5124,117700.0
2006-10-31 10:10:00,41.98,41.99,41.92,41.96,144100.0,24.5124,24.5182,24.4773,24.5007,144100.0
2006-10-31 10:15:00,41.96,41.96,41.86,41.94,107300.0,24.5007,24.5007,24.4423,24.489,107300.0
2006-10-31 10:20:00,41.94,41.94,41.86,41.89,199900.0,24.489,24.489,24.4423,24.4598,199900.0
2006-10-31 10:25:00,41.89,41.9,41.85,41.88,93900.0,24.4598,24.4657,24.4365,24.454,93900.0
2006-10-31 10:30:00,41.88,41.98,41.88,41.93,77700.0,24.454,24.5124,24.454,24.4832,77700.0
2006-10-31 10:35:00,41.93,41.93,41.86,41.86,75900.0,24.4832,24.4832,24.4423,24.4423,75900.0
2006-10-31 10:40:00,41.86,41.95,41.86,41.94,87200.0,24.4423,24.4949,24.4423,24.489,87200.0
2006-10-31 10:45:00,41.94,41.94,41.89,41.9,72500.0,24.489,24.489,24.4598,24.4657,72500.0
2006-10-31 10:50:00,41.9,41.94,41.88,41.93,100900.0,24.4657,24.489,24.454,24.4832,100900.0
2006-10-31 10:55:00,41.93,41.97,41.91,41.96,64100.0,24.4832,24.5065,24.4715,24.5007,64100.0
2006-10-31 11:00:00,41.97,42.01,41.96,42.0,99500.0,24.5065,24.5299,24.5007,24.524,99500.0
2006-10-31 11:05:00,42.0,42.07,41.99,42.0,104800.0,24.524,24.5649,24.5182,24.524,104800.0
2006-10-31 11:10:00,42.0,42.06,41.99,42.05,59300.0,24.524,24.5591,24.5182,24.5532,59300.0
2006-10-31 11:15:00,42.05,42.05,41.96,41.96,68000.0,24.5532,24.5532,24.5007,24.5007,68000.0
2006-10-31 11:20:00,41.97,42.02,41.97,42.02,94300.0,24.5065,24.5357,24.5065,24.5357,94300.0
2006-10-31 11:25:00,42.02,42.04,42.02,42.04,63600.0,24.5357,24.5474,24.5357,24.5474,63600.0
2006-10-31 11:30:00,42.04,42.07,42.04,42.05,65200.0,24.5474,24.5649,24.5474,24.5532,65200.0
2006-10-31 11:35:00,42.05,42.07,42.03,42.07,92000.0,24.5532,24.5649,24.5416,24.5649,92000.0
2006-10-31 11:40:00,42.07,42.07,42.0,42.0,45200.0,24.5649,24.5649,24.524,24.524,45200.0
2006-10-31 11:45:00,41.99,42.0,41.97,41.97,49000.0,24.5182,24.524,24.5065,24.5065,49000.0
2006-10-31 11:50:00,41.97,41.98,41.95,41.95,21200.0,24.5065,24.5124,24.4949,24.4949,21200.0
2006-10-31 11:55:00,41.95,41.97,41.94,41.97,64600.0,24.4949,24.5065,24.489,24.5065,64600.0
2006-10-31 12:00:00,41.96,42.02,41.96,41.98,58800.0,24.5007,24.5357,24.5007,24.5124,58800.0
2006-10-31 12:05:00,41.99,41.99,41.94,41.95,62300.0,24.5182,24.5182,24.489,24.4949,62300.0
2006-10-31 12:10:00,41.95,41.97,41.87,41.87,57900.0,24.4949,24.5065,24.4481,24.4481,57900.0
2006-10-31 12:15:00,41.87,41.9,41.85,41.89,57200.0,24.4481,24.4657,24.4365,24.4598,57200.0
2006-10-31 12:20:00,41.89,41.92,41.89,41.91,31800.0,24.4598,24.4773,24.4598,24.4715,31800.0
2006-10-31 12:25:00,41.92,41.93,41.87,41.87,56600.0,24.4773,24.4832,24.4481,24.4481,56600.0
2006-10-31 12:30:00,41.87,41.88,41.82,41.82,72400.0,24.4481,24.454,24.4189,24.4189,72400.0
2006-10-31 12:35:00,41.82,41.84,41.72,41.73,225500.0,24.4189,24.4306,24.3606,24.3664,225500.0
2006-10-31 12:40:00,41.73,41.76,41.71,41.76,60700.0,24.3664,24.3839,24.3547,24.3839,60700.0
2006-10-31 12:45:00,41.76,41.81,41.75,41.81,46300.0,24.3839,24.4131,24.3781,24.4131,46300.0
2006-10-31 12:50:00,41.81,41.83,41.78,41.83,49500.0,24.4131,24.4248,24.3956,24.4248,49500.0
2006-10-31 12:55:00,41.82,41.82,41.73,41.73,55700.0,24.4189,24.4189,24.3664,24.3664,55700.0
2006-10-31 13:00:00,41.73,41.73,41.68,41.7,65200.0,24.3664,24.3664,24.3372,24.3489,65200.0
2006-10-31 13:05:00,41.7,41.77,41.69,41.77,72100.0,24.3489,24.3897,24.343,24.3897,72100.0
2006-10-31 13:10:00,41.76,41.76,41.69,41.7,73900.0,24.3839,24.3839,24.343,24.3489,73900.0
2006-10-31 13:15:00,41.71,41.71,41.61,41.61,89900.0,24.3547,24.3547,24.2963,24.2963,89900.0
2006-10-31 13:20:00,41.61,41.66,41.6,41.65,95500.0,24.2963,24.3255,24.2905,24.3197,95500.0
2006-10-31 13:25:00,41.65,41.67,41.65,41.67,45700.0,24.3197,24.3314,24.3197,24.3314,45700.0
2006-10-31 13:30:00,41.66,41.72,41.66,41.72,43800.0,24.3255,24.3606,24.3255,24.3606,43800.0
2006-10-31 13:35:00,41.72,41.75,41.67,41.68,49500.0,24.3606,24.3781,24.3314,24.3372,49500.0
2006-10-31 13:40:00,41.68,41.75,41.67,41.74,57800.0,24.3372,24.3781,24.3314,24.3722,57800.0
2006-10-31 13:45:00,41.74,41.78,41.73,41.77,50600.0,24.3722,24.3956,24.3664,24.3897,50600.0
2006-10-31 13:50:00,41.77,41.82,41.75,41.79,52600.0,24.3897,24.4189,24.3781,24.4014,52600.0
2006-10-31 13:55:00,41.79,41.79,41.77,41.78,37300.0,24.4014,24.4014,24.3897,24.3956,37300.0
2006-10-31 14:00:00,41.78,41.79,41.7,41.74,58700.0,24.3956,24.4014,24.3489,24.3722,58700.0
2006-10-31 14:05:00,41.73,41.75,41.72,41.73,66900.0,24.3664,24.3781,24.3606,24.3664,66900.0
2006-10-31 14:10:00,41.73,41.74,41.71,41.73,32300.0,24.3664,24.3722,24.3547,24.3664,32300.0
2006-10-31 14:15:00,41.72,41.81,41.72,41.81,31000.0,24.3606,24.4131,24.3606,24.4131,31000.0
2006-10-31 14:20:00,41.81,41.82,41.75,41.75,38400.0,24.4131,24.4189,24.3781,24.3781,38400.0
2006-10-31 14:25:00,41.75,41.77,41.68,41.69,68900.0,24.3781,24.3897,24.3372,24.343,68900.0
2006-10-31 14:30:00,41.69,41.82,41.68,41.81,57400.0,24.343,24.4189,24.3372,24.4131,57400.0
2006-10-31 14:35:00,41.82,41.88,41.77,41.87,59500.0,24.4189,24.454,24.3897,24.4481,59500.0
2006-10-31 14:40:00,41.87,41.88,41.79,41.79,44100.0,24.4481,24.454,24.4014,24.4014,44100.0
2006-10-31 14:45:00,41.78,41.79,41.76,41.78,52200.0,24.3956,24.4014,24.3839,24.3956,52200.0
2006-10-31 14:50:00,41.78,41.8,41.75,41.79,61600.0,24.3956,24.4073,24.3781,24.4014,61600.0
2006-10-31 14:55:00,41.8,41.82,41.78,41.8,33000.0,24.4073,24.4189,24.3956,24.4073,33000.0
2006-10-31 15:00:00,41.8,41.81,41.75,41.76,61500.0,24.4073,24.4131,24.3781,24.3839,61500.0
2006-10-31 15:05:00,41.76,41.81,41.74,41.75,49900.0,24.3839,24.4131,24.3722,24.3781,49900.0
2006-10-31 15:10:00,41.75,41.75,41.7,41.7,40300.0,24.3781,24.3781,24.3489,24.3489,40300.0
2006-10-31 15:15:00,41.71,41.79,41.7,41.79,80400.0,24.3547,24.4014,24.3489,24.4014,80400.0
2006-10-31 15:20:00,41.79,41.88,41.78,41.87,80200.0,24.4014,24.454,24.3956,24.4481,80200.0
2006-10-31 15:25:00,41.88,41.93,41.87,41.89,68700.0,24.454,24.4832,24.4481,24.4598,68700.0
2006-10-31 15:30:00,41.89,41.9,41.86,41.89,84400.0,24.4598,24.4657,24.4423,24.4598,84400.0
2006-10-31 15:35:00,41.89,41.91,41.89,41.91,56900.0,24.4598,24.4715,24.4598,24.4715,56900.0
2006-10-31 15:40:00,41.91,41.99,41.9,41.99,199700.0,24.4715,24.5182,24.4657,24.5182,199700.0
2006-10-31 15:45:00,41.99,42.0,41.95,41.96,103000.0,24.5182,24.524,24.4949,24.5007,103000.0
2006-10-31 15:50:00,41.96,41.97,41.83,41.83,142600.0,24.5007,24.5065,24.4248,24.4248,142600.0
2006-10-31 15:55:00,41.83,41.91,41.78,41.89,292200.0,24.4248,24.4715,24.3956,24.4598,292200.0
2006-11-01 09:30:00,42.15,42.15,42.01,42.03,179800.0,24.6116,24.6116,24.5299,24.5416,179800.0
2006-11-01 09:35:00,42.03,42.03,41.93,41.96,96800.0,24.5416,24.5416,24.4832,24.5007,96800.0
2006-11-01 09:40:00,41.96,41.99,41.93,41.95,91300.0,24.5007,24.5182,24.4832,24.4949,91300.0
2006-11-01 09:45:00,41.95,42.13,41.93,42.0,88100.0,24.4949,24.6,24.4832,24.524,88100.0
2006-11-01 09:50:00,42.0,42.0,41.94,41.98,80000.0,24.524,24.524,24.489,24.5124,80000.0
2006-11-01 09:55:00,41.99,42.03,41.97,41.98,45800.0,24.5182,24.5416,24.5065,24.5124,45800.0
2006-11-01 10:00:00,41.98,41.98,41.88,41.96,138600.0,24.5124,24.5124,24.454,24.5007,138600.0
2006-11-01 10:05:00,41.96,41.98,41.93,41.96,75000.0,24.5007,24.5124,24.4832,24.5007,75000.0
2006-11-01 10:10:00,41.96,41.99,41.81,41.82,81900.0,24.5007,24.5182,24.4131,24.4189,81900.0
2006-11-01 10:15:00,41.81,41.87,41.76,41.87,119000.0,24.4131,24.4481,24.3839,24.4481,119000.0
2006-11-01 10:20:00,41.89,41.96,41.86,41.91,66300.0,24.4598,24.5007,24.4423,24.4715,66300.0
2006-11-01 10:25:00,41.91,41.91,41.87,41.9,85000.0,24.4715,24.4715,24.4481,24.4657,85000.0
2006-11-01 10:30:00,41.9,41.9,41.85,41.9,69700.0,24.4657,24.4657,24.4365,24.4657,69700.0
2006-11-01 10:35:00,41.9,41.93,41.87,41.91,69900.0,24.4657,24.4832,24.4481,24.4715,69900.0
2006-11-01 10:40:00,41.91,41.97,41.9,41.93,56300.0,24.4715,24.5065,24.4657,24.4832,56300.0
2006-11-01 10:45:00,41.93,41.98,41.9,41.97,42500.0,24.4832,24.5124,24.4657,24.5065,42500.0
2006-11-01 10:50:00,41.98,42.01,41.91,41.91,51200.0,24.5124,24.5299,24.4715,24.4715,51200.0
2006-11-01 10:55:00,41.91,41.95,41.89,41.94,66400.0,24.4715,24.4949,24.4598,24.489,66400.0
2006-11-01 11:00:00,41.95,41.99,41.94,41.95,64900.0,24.4949,24.5182,24.489,24.4949,64900.0
2006-11-01 11:05:00,41.95,42.0,41.95,41.97,72200.0,24.4949,24.524,24.4949,24.5065,72200.0
2006-11-01 11:10:00,41.97,42.0,41.92,41.92,55600.0,24.5065,24.524,24.4773,24.4773,55600.0
2006-11-01 11:15:00,41.92,41.95,41.9,41.94,52800.0,24.4773,24.4949,24.4657,24.489,52800.0
2006-11-01 11:20:00,41.93,42.0,41.92,41.99,55200.0,24.4832,24.524,24.4773,24.5182,55200.0
2006-11-01 11:25:00,42.0,42.0,41.94,41.96,34400.0,24.524,24.524,24.489,24.5007,34400.0
2006-11-01 11:30:00,41.96,41.96,41.9,41.92,64700.0,24.5007,24.5007,24.4657,24.4773,64700.0
2006-11-01 11:35:00,41.91,41.92,41.88,41.9,72900.0,24.4715,24.4773,24.454,24.4657,72900.0
2006-11-01 11:40:00,41.9,41.91,41.87,41.89,57500.0,24.4657,24.4715,24.4481,24.4598,57500.0
2006-11-01 11:45:00,41.88,41.92,41.88,41.92,49000.0,24.454,24.4773,24.454,24.4773,49000.0
2006-11-01 11:50:00,41.91,41.94,41.89,41.93,75300.0,24.4715,24.489,24.4598,24.4832,75300.0
2006-11-01 11:55:00,41.93,41.95,41.89,41.91,80200.0,24.4832,24.4949,24.4598,24.4715,80200.0
2006-11-01 12:00:00,41.91,41.95,41.91,41.94,64100.0,24.4715,24.4949,24.4715,24.489,64100.0
2006-11-01 12:05:00,41.94,41.95,41.91,41.93,41100.0,24.489,24.4949,24.4715,24.4832,41100.0
2006-11-01 12:10:00,41.94,41.96,41.93,41.96,52100.0,24.489,24.5007,24.4832,24.5007,52100.0
2006-11-01 12:15:00,41.96,42.0,41.95,41.97,76400.0,24.5007,24.524,24.4949,24.5065,76400.0
2006-11-01 12:20:00,41.96,41.99,41.93,41.97,64800.0,24.5007,24.5182,24.4832,24.5065,64800.0
2006-11-01 12:25:00,41.96,41.96,41.9,41.9,87100.0,24.5007,24.5007,24.4657,24.4657,87100.0
2006-11-01 12:30:00,41.9,41.93,41.9,41.91,45700.0,24.4657,24.4832,24.4657,24.4715,45700.0
2006-11-01 12:35:00,41.92,41.92,41.88,41.9,74900.0,24.4773,24.4773,24.454,24.4657,74900.0
2006-11-01 12:40:00,41.89,41.92,41.88,41.9,47700.0,24.4598,24.4773,24.454,24.4657,47700.0
2006-11-01 12:45:00,41.9,41.91,41.89,41.9,28000.0,24.4657,24.4715,24.4598,24.4657,28000.0
2006-11-01 12:50:00,41.9,41.92,41.88,41.91,57700.0,24.4657,24.4773,24.454,24.4715,57700.0
2006-11-01 12:55:00,41.91,41.94,41.9,41.93,39300.0,24.4715,24.489,24.4657,24.4832,39300.0
2006-11-01 13:00:00,41.94,41.94,41.91,41.92,41600.0,24.489,24.489,24.4715,24.4773,41600.0
2006-11-01 13:05:00,41.92,41.96,41.91,41.91,67300.0,24.4773,24.5007,24.4715,24.4715,67300.0
2006-11-01 13:10:00,41.92,41.94,41.91,41.94,53700.0,24.4773,24.489,24.4715,24.489,53700.0
2006-11-01 13:15:00,41.94,41.94,41.89,41.92,48300.0,24.489,24.489,24.4598,24.4773,48300.0
2006-11-01 13:20:00,41.92,41.94,41.91,41.94,27500.0,24.4773,24.489,24.4715,24.489,27500.0
2006-11-01 13:25:00,41.94,41.94,41.91,41.92,43300.0,24.489,24.489,24.4715,24.4773,43300.0
2006-11-01 13:30:00,41.91,41.94,41.91,41.92,33600.0,24.4715,24.489,24.4715,24.4773,33600.0
2006-11-01 13:35:00,41.93,41.93,41.87,41.88,44700.0,24.4832,24.4832,24.4481,24.454,44700.0
2006-11-01 13:40:00,41.88,41.93,41.88,41.92,55400.0,24.454,24.4832,24.454,24.4773,55400.0
2006-11-01 13:45:00,41.93,41.94,41.89,41.92,61900.0,24.4832,24.489,24.4598,24.4773,61900.0
2006-11-01 13:50:00,41.93,41.95,41.9,41.91,64800.0,24.4832,24.4949,24.4657,24.4715,64800.0
2006-11-01 13:55:00,41.91,41.93,41.9,41.91,55300.0,24.4715,24.4832,24.4657,24.4715,55300.0
2006-11-01 14:00:00,41.91,41.92,41.89,41.91,40200.0,24.4715,24.4773,24.4598,24.4715,40200.0
2006-11-01 14:05:00,41.91,41.91,41.88,41.88,51800.0,24.4715,24.4715,24.454,24.454,51800.0
2006-11-01 14:10:00,41.89,41.9,41.85,41.85,45400.0,24.4598,24.4657,24.4365,24.4365,45400.0
2006-11-01 14:15:00,41.85,41.87,41.81,41.83,110500.0,24.4365,24.4481,24.4131,24.4248,110500.0
2006-11-01 14:20:00,41.83,41.91,41.82,41.88,56500.0,24.4248,24.4715,24.4189,24.454,56500.0
2006-11-01 14:25:00,41.88,41.9,41.86,41.87,38000.0,24.454,24.4657,24.4423,24.4481,38000.0
2006-11-01 14:30:00,41.88,41.9,41.87,41.89,24600.0,24.454,24.4657,24.4481,24.4598,24600.0
2006-11-01 14:35:00,41.89,41.9,41.83,41.84,87700.0,24.4598,24.4657,24.4248,24.4306,87700.0
2006-11-01 14:40:00,41.84,41.86,41.82,41.84,74900.0,24.4306,24.4423,24.4189,24.4306,74900.0
2006-11-01 14:45:00,41.84,41.9,41.84,41.89,58100.0,24.4306,24.4657,24.4306,24.4598,58100.0
2006-11-01 14:50:00,41.9,41.9,41.86,41.9,60300.0,24.4657,24.4657,24.4423,24.4657,60300.0
2006-11-01 14:55:00,41.9,41.9,41.85,41.89,106500.0,24.4657,24.4657,24.4365,24.4598,106500.0
2006-11-01 15:00:00,41.89,41.91,41.82,41.84,105600.0,24.4598,24.4715,24.4189,24.4306,105600.0
2006-11-01 15:05:00,41.84,41.86,41.81,41.86,63600.0,24.4306,24.4423,24.4131,24.4423,63600.0
2006-11-01 15:10:00,41.86,41.92,41.85,41.91,105800.0,24.4423,24.4773,24.4365,24.4715,105800.0
2006-11-01 15:15:00,41.9,41.91,41.86,41.89,54000.0,24.4657,24.4715,24.4423,24.4598,54000.0
2006-11-01 15:20:00,41.89,41.9,41.88,41.89,54900.0,24.4598,24.4657,24.454,24.4598,54900.0
2006-11-01 15:25:00,41.89,41.9,41.85,41.88,44900.0,24.4598,24.4657,24.4365,24.454,44900.0
2006-11-01 15:30:00,41.87,41.88,41.85,41.87,66700.0,24.4481,24.454,24.4365,24.4481,66700.0
2006-11-01 15:35:00,41.87,41.91,41.87,41.91,72200.0,24.4481,24.4715,24.4481,24.4715,72200.0
2006-11-01 15:40:00,41.9,41.9,41.87,41.89,85500.0,24.4657,24.4657,24.4481,24.4598,85500.0
2006-11-01 15:45:00,41.89,41.9,41.87,41.88,67300.0,24.4598,24.4657,24.4481,24.454,67300.0
2006-11-01 15:50:00,41.87,41.88,41.8,41.82,118200.0,24.4481,24.454,24.4073,24.4189,118200.0
2006-11-01 15:55:00,41.83,41.9,41.81,41.89,182800.0,24.4248,24.4657,24.4131,24.4598,182800.0
2006-11-02 09:30:00,41.73,41.8,41.71,41.78,206900.0,24.3664,24.4073,24.3547,24.3956,206900.0
2006-11-02 09:35:00,41.77,41.79,41.7,41.71,122900.0,24.3897,24.4014,24.3489,24.3547,122900.0
2006-11-02 09:40:00,41.7,41.75,41.67,41.7,97400.0,24.3489,24.3781,24.3314,24.3489,97400.0
2006-11-02 09:45:00,41.7,41.71,41.69,41.7,89300.0,24.3489,24.3547,24.343,24.3489,89300.0
2006-11-02 09:50:00,41.7,41.7,41.64,41.65,144200.0,24.3489,24.3489,24.3138,24.3197,144200.0
2006-11-02 09:55:00,41.66,41.69,41.65,41.65,105800.0,24.3255,24.343,24.3197,24.3197,105800.0
2006-11-02 10:00:00,41.65,41.78,41.62,41.78,133200.0,24.3197,24.3956,24.3022,24.3956,133200.0
2006-11-02 10:05:00,41.78,41.85,41.77,41.83,75000.0,24.3956,24.4365,24.3897,24.4248,75000.0
2006-11-02 10:10:00,41.82,41.92,41.82,41.87,123100.0,24.4189,24.4773,24.4189,24.4481,123100.0
2006-11-02 10:15:00,41.86,41.9,41.77,41.78,137700.0,24.4423,24.4657,24.3897,24.3956,137700.0
2006-11-02 10:20:00,41.78,41.9,41.78,41.88,95500.0,24.3956,24.4657,24.3956,24.454,95500.0
2006-11-02 10:25:00,41.88,41.92,41.85,41.91,143400.0,24.454,24.4773,24.4365,24.4715,143400.0
2006-11-02 10:30:00,41.9,41.94,41.77,41.84,138100.0,24.4657,24.489,24.3897,24.4306,138100.0
2006-11-02 10:35:00,41.83,41.94,41.83,41.9,94900.0,24.4248,24.489,24.4248,24.4657,94900.0
2006-11-02 10:40:00,41.9,41.91,41.85,41.86,129400.0,24.4657,24.4715,24.4365,24.4423,129400.0
2006-11-02 10:45:00,41.86,41.88,41.84,41.87,84800.0,24.4423,24.454,24.4306,24.4481,84800.0
2006-11-02 10:50:00,41.87,41.9,41.87,41.89,57200.0,24.4481,24.4657,24.4481,24.4598,57200.0
2006-11-02 10:55:00,41.89,41.9,41.86,41.88,107000.0,24.4598,24.4657,24.4423,24.454,107000.0
2006-11-02 11:00:00,41.89,41.9,41.88,41.9,102600.0,24.4598,24.4657,24.454,24.4657,102600.0
2006-11-02 11:05:00,41.9,41.92,41.85,41.9,108700.0,24.4657,24.4773,24.4365,24.4657,108700.0
2006-11-02 11:10:00,41.91,41.98,41.9,41.97,111800.0,24.4715,24.5124,24.4657,24.5065,111800.0
2006-11-02 11:15:00,41.97,42.0,41.96,41.99,96500.0,24.5065,24.524,24.5007,24.5182,96500.0
2006-11-02 11:20:00,42.0,42.01,41.93,41.94,124100.0,24.524,24.5299,24.4832,24.489,124100.0
2006-11-02 11:25:00,41.95,41.95,41.91,41.91,31600.0,24.4949,24.4949,24.4715,24.4715,31600.0
2006-11-02 11:30:00,41.91,41.92,41.87,41.91,49700.0,24.4715,24.4773,24.4481,24.4715,49700.0
2006-11-02 11:35:00,41.91,41.95,41.9,41.95,48000.0,24.4715,24.4949,24.4657,24.4949,48000.0
2006-11-02 11:40:00,41.95,41.97,41.94,41.97,39800.0,24.4949,24.5065,24.489,24.5065,39800.0
2006-11-02 11:45:00,41.97,41.98,41.95,41.97,41700.0,24.5065,24.5124,24.4949,24.5065,41700.0
2006-11-02 11:50:00,41.97,42.0,41.96,41.96,45300.0,24.5065,24.524,24.5007,24.5007,45300.0
2006-11-02 11:55:00,41.97,41.98,41.94,41.94,43700.0,24.5065,24.5124,24.489,24.489,43700.0
2006-11-02 12:00:00,41.94,41.96,41.94,41.94,29900.0,24.489,24.5007,24.489,24.489,29900.0
2006-11-02 12:05:00,41.95,42.02,41.93,42.02,41700.0,24.4949,24.5357,24.4832,24.5357,41700.0
2006-11-02 12:10:00,42.03,42.07,42.0,42.01,79500.0,24.5416,24.5649,24.524,24.5299,79500.0
2006-11-02 12:15:00,42.01,42.04,41.99,42.0,61300.0,24.5299,24.5474,24.5182,24.524,61300.0
2006-11-02 12:20:00,42.0,42.0,41.92,41.97,47300.0,24.524,24.524,24.4773,24.5065,47300.0
2006-11-02 12:25:00,41.97,41.98,41.93,41.96,30800.0,24.5065,24.5124,24.4832,24.5007,30800.0
2006-11-02 12:30:00,41.95,41.99,41.93,41.95,39400.0,24.4949,24.5182,24.4832,24.4949,39400.0
2006-11-02 12:35:00,41.94,41.97,41.93,41.96,34500.0,24.489,24.5065,24.4832,24.5007,34500.0
2006-11-02 12:40:00,41.97,41.99,41.94,41.98,164600.0,24.5065,24.5182,24.489,24.5124,164600.0
2006-11-02 12:45:00,41.99,42.02,41.97,42.01,102800.0,24.5182,24.5357,24.5065,24.5299,102800.0
2006-11-02 12:50:00,42.0,42.01,41.97,41.99,104800.0,24.524,24.5299,24.5065,24.5182,104800.0
2006-11-02 12:55:00,41.99,42.0,41.93,41.93,92300.0,24.5182,24.524,24.4832,24.4832,92300.0
2006-11-02 13:00:00,41.93,41.94,41.92,41.93,40100.0,24.4832,24.489,24.4773,24.4832,40100.0
2006-11-02 13:05:00,41.94,41.96,41.91,41.96,57500.0,24.489,24.5007,24.4715,24.5007,57500.0
2006-11-02 13:10:00,41.95,41.97,41.94,41.96,23200.0,24.4949,24.5065,24.489,24.5007,23200.0
2006-11-02 13:15:00,41.96,41.99,41.96,41.97,48500.0,24.5007,24.5182,24.5007,24.5065,48500.0
2006-11-02 13:20:00,41.97,41.97,41.92,41.94,94500.0,24.5065,24.5065,24.4773,24.489,94500.0
2006-11-02 13:25:00,41.94,41.98,41.93,41.98,76800.0,24.489,24.5124,24.4832,24.5124,76800.0
2006-11-02 13:30:00,41.98,41.99,41.95,41.96,32500.0,24.5124,24.5182,24.4949,24.5007,32500.0
2006-11-02 13:35:00,41.96,41.98,41.95,41.96,72800.0,24.5007,24.5124,24.4949,24.5007,72800.0
2006-11-02 13:40:00,41.95,41.99,41.95,41.96,38500.0,24.4949,24.5182,24.4949,24.5007,38500.0
2006-11-02 13:45:00,41.96,41.96,41.95,41.95,72000.0,24.5007,24.5007,24.4949,24.4949,72000.0
2006-11-02 13:50:00,41.95,42.0,41.95,41.98,45500.0,24.4949,24.524,24.4949,24.5124,45500.0
2006-11-02 13:55:00,41.98,41.99,41.97,41.99,23200.0,24.5124,24.5182,24.5065,24.5182,23200.0
2006-11-02 14:00:00,41.99,42.0,41.95,41.98,41800.0,24.5182,24.524,24.4949,24.5124,41800.0
2006-11-02 14:05:00,41.98,41.99,41.97,41.98,48100.0,24.5124,24.5182,24.5065,24.5124,48100.0
2006-11-02 14:10:00,41.99,41.99,41.97,41.98,44500.0,24.5182,24.5182,24.5065,24.5124,44500.0
2006-11-02 14:15:00,41.99,42.0,41.97,41.98,29700.0,24.5182,24.524,24.5065,24.5124,29700.0
2006-11-02 14:20:00,41.97,41.98,41.94,41.97,45700.0,24.5065,24.5124,24.489,24.5065,45700.0
2006-11-02 14:25:00,41.96,42.0,41.96,41.99,33700.0,24.5007,24.524,24.5007,24.5182,33700.0
2006-11-02 14:30:00,41.99,42.0,41.97,41.98,26400.0,24.5182,24.524,24.5065,24.5124,26400.0
2006-11-02 14:35:00,41.98,41.99,41.96,41.96,28600.0,24.5124,24.5182,24.5007,24.5007,28600.0
2006-11-02 14:40:00,41.96,41.99,41.95,41.97,63800.0,24.5007,24.5182,24.4949,24.5065,63800.0
2006-11-02 14:45:00,41.96,42.04,41.96,42.04,75200.0,24.5007,24.5474,24.5007,24.5474,75200.0
2006-11-02 14:50:00,42.04,42.05,42.01,42.03,85600.0,24.5474,24.5532,24.5299,24.5416,85600.0
2006-11-02 14:55:00,42.03,42.07,42.0,42.02,142400.0,24.5416,24.5649,24.524,24.5357,142400.0
2006-11-02 15:00:00,42.01,42.01,42.0,42.01,27400.0,24.5299,24.5299,24.524,24.5299,27400.0
2006-11-02 15:05:00,42.01,42.08,42.0,42.01,85200.0,24.5299,24.5708,24.524,24.5299,85200.0
2006-11-02 15:10:00,42.02,42.03,41.95,42.02,72500.0,24.5357,24.5416,24.4949,24.5357,72500.0
2006-11-02 15:15:00,42.03,42.04,42.0,42.02,60200.0,24.5416,24.5474,24.524,24.5357,60200.0
2006-11-02 15:20:00,42.02,42.03,41.99,42.01,92100.0,24.5357,24.5416,24.5182,24.5299,92100.0
2006-11-02 15:25:00,42.01,42.02,42.0,42.0,37700.0,24.5299,24.5357,24.524,24.524,37700.0
2006-11-02 15:30:00,42.01,42.01,41.99,42.01,74900.0,24.5299,24.5299,24.5182,24.5299,74900.0
2006-11-02 15:35:00,42.01,42.01,41.98,41.98,70300.0,24.5299,24.5299,24.5124,24.5124,70300.0
2006-11-02 15:40:00,41.98,42.01,41.98,42.01,83400.0,24.5124,24.5299,24.5124,24.5299,83400.0
2006-11-02 15:45:00,42.01,42.07,42.0,42.07,198400.0,24.5299,24.5649,24.524,24.5649,198400.0
2006-11-02 15:50:00,42.08,42.1,42.03,42.05,255800.0,24.5708,24.5824,24.5416,24.5532,255800.0
2006-11-02 15:55:00,42.04,42.09,42.04,42.04,321800.0,24.5474,24.5766,24.5474,24.5474,321800.0
2006-11-03 09:30:00,42.05,42.1,41.97,42.03,217900.0,24.5532,24.5824,24.5065,24.5416,217900.0
2006-11-03 09:35:00,42.02,42.06,41.82,41.82,111600.0,24.5357,24.5591,24.4189,24.4189,111600.0
2006-11-03 09:40:00,41.82,41.83,41.75,41.78,148700.0,24.4189,24.4248,24.3781,24.3956,148700.0
2006-11-03 09:45:00,41.78,41.81,41.71,41.75,183400.0,24.3956,24.4131,24.3547,24.3781,183400.0
2006-11-03 09:50:00,41.74,41.79,41.74,41.78,95300.0,24.3722,24.4014,24.3722,24.3956,95300.0
2006-11-03 09:55:00,41.78,41.83,41.75,41.78,108000.0,24.3956,24.4248,24.3781,24.3956,108000.0
2006-11-03 10:00:00,41.78,41.84,41.75,41.83,125100.0,24.3956,24.4306,24.3781,24.4248,125100.0
2006-11-03 10:05:00,41.84,41.9,41.8,41.83,98000.0,24.4306,24.4657,24.4073,24.4248,98000.0
2006-11-03 10:10:00,41.84,41.84,41.78,41.79,84000.0,24.4306,24.4306,24.3956,24.4014,84000.0
2006-11-03 10:15:00,41.8,41.82,41.78,41.79,108800.0,24.4073,24.4189,24.3956,24.4014,108800.0
2006-11-03 10:20:00,41.79,41.8,41.76,41.76,52000.0,24.4014,24.4073,24.3839,24.3839,52000.0
2006-11-03 10:25:00,41.76,41.8,41.75,41.76,68700.0,24.3839,24.4073,24.3781,24.3839,68700.0
2006-11-03 10:30:00,41.76,41.77,41.65,41.69,144100.0,24.3839,24.3897,24.3197,24.343,144100.0
2006-11-03 10:35:00,41.69,41.72,41.65,41.68,106300.0,24.343,24.3606,24.3197,24.3372,106300.0
2006-11-03 10:40:00,41.68,41.68,41.65,41.67,35300.0,24.3372,24.3372,24.3197,24.3314,35300.0
2006-11-03 10:45:00,41.67,41.69,41.63,41.63,52800.0,24.3314,24.343,24.308,24.308,52800.0
2006-11-03 10:50:00,41.64,41.65,41.62,41.64,120000.0,24.3138,24.3197,24.3022,24.3138,120000.0
2006-11-03 10:55:00,41.64,41.68,41.63,41.67,90000.0,24.3138,24.3372,24.308,24.3314,90000.0
2006-11-03 11:00:00,41.68,41.68,41.65,41.65,31600.0,24.3372,24.3372,24.3197,24.3197,31600.0
2006-11-03 11:05:00,41.66,41.67,41.54,41.54,148000.0,24.3255,24.3314,24.2555,24.2555,148000.0
2006-11-03 11:10:00,41.54,41.59,41.5,41.52,135000.0,24.2555,24.2846,24.2321,24.2438,135000.0
2006-11-03 11:15:00,41.51,41.51,41.4,41.43,107600.0,24.2379,24.2379,24.1737,24.1912,107600.0
2006-11-03 11:20:00,41.42,41.47,41.39,41.39,74100.0,24.1854,24.2146,24.1679,24.1679,74100.0
2006-11-03 11:25:00,41.4,41.42,41.38,41.4,70400.0,24.1737,24.1854,24.162,24.1737,70400.0
2006-11-03 11:30:00,41.4,41.45,41.38,41.44,58900.0,24.1737,24.2029,24.162,24.1971,58900.0
2006-11-03 11:35:00,41.43,41.49,41.43,41.44,99800.0,24.1912,24.2263,24.1912,24.1971,99800.0
2006-11-03 11:40:00,41.43,41.44,41.33,41.33,80000.0,24.1912,24.1971,24.1328,24.1328,80000.0
2006-11-03 11:45:00,41.32,41.38,41.32,41.37,135300.0,24.127,24.162,24.127,24.1562,135300.0
2006-11-03 11:50:00,41.37,41.37,41.34,41.35,48200.0,24.1562,24.1562,24.1387,24.1445,48200.0
2006-11-03 11:55:00,41.35,41.36,41.33,41.36,52300.0,24.1445,24.1503,24.1328,24.1503,52300.0
2006-11-03 12:00:00,41.36,41.39,41.33,41.34,62800.0,24.1503,24.1679,24.1328,24.1387,62800.0
2006-11-03 12:05:00,41.34,41.45,41.34,41.39,95200.0,24.1387,24.2029,24.1387,24.1679,95200.0
2006-11-03 12:10:00,41.39,41.41,41.37,41.39,38900.0,24.1679,24.1795,24.1562,24.1679,38900.0
2006-11-03 12:15:00,41.39,41.43,41.39,41.4,54500.0,24.1679,24.1912,24.1679,24.1737,54500.0
2006-11-03 12:20:00,41.4,41.41,41.39,41.4,40800.0,24.1737,24.1795,24.1679,24.1737,40800.0
2006-11-03 12:25:00,41.4,41.43,41.39,41.4,43300.0,24.1737,24.1912,24.1679,24.1737,43300.0
2006-11-03 12:30:00,41.4,41.4,41.34,41.36,72100.0,24.1737,24.1737,24.1387,24.1503,72100.0
2006-11-03 12:35:00,41.36,41.37,41.33,41.34,42800.0,24.1503,24.1562,24.1328,24.1387,42800.0
2006-11-03 12:40:00,41.34,41.37,41.34,41.36,46500.0,24.1387,24.1562,24.1387,24.1503,46500.0
2006-11-03 12:45:00,41.37,41.37,41.35,41.35,18600.0,24.1562,24.1562,24.1445,24.1445,18600.0
2006-11-03 12:50:00,41.35,41.35,41.28,41.28,59600.0,24.1445,24.1445,24.1036,24.1036,59600.0
2006-11-03 12:55:00,41.28,41.46,41.28,41.43,158200.0,24.1036,24.2087,24.1036,24.1912,158200.0
2006-11-03 13:00:00,41.43,41.44,41.33,41.33,79600.0,24.1912,24.1971,24.1328,24.1328,79600.0
2006-11-03 13:05:00,41.32,41.33,41.28,41.32,40700.0,24.127,24.1328,24.1036,24.127,40700.0
2006-11-03 13:10:00,41.32,41.33,41.28,41.3,21600.0,24.127,24.1328,24.1036,24.1153,21600.0
2006-11-03 13:15:00,41.31,41.31,41.3,41.31,10800.0,24.1212,24.1212,24.1153,24.1212,10800.0
2006-11-03 13:20:00,41.31,41.4,41.3,41.38,68200.0,24.1212,24.1737,24.1153,24.162,68200.0
2006-11-03 13:25:00,41.38,41.43,41.38,41.43,70100.0,24.162,24.1912,24.162,24.1912,70100.0
2006-11-03 13:30:00,41.43,41.45,41.42,41.45,55500.0,24.1912,24.2029,24.1854,24.2029,55500.0
2006-11-03 13:35:00,41.45,41.46,41.43,41.45,38900.0,24.2029,24.2087,24.1912,24.2029,38900.0
2006-11-03 13:40:00,41.45,41.46,41.37,41.37,73800.0,24.2029,24.2087,24.1562,24.1562,73800.0
2006-11-03 13:45:00,41.37,41.42,41.37,41.4,26000.0,24.1562,24.1854,24.1562,24.1737,26000.0
2006-11-03 13:50:00,41.41,41.41,41.4,41.41,23200.0,24.1795,24.1795,24.1737,24.1795,23200.0
2006-11-03 13:55:00,41.41,41.43,41.38,41.42,55700.0,24.1795,24.1912,24.162,24.1854,55700.0
2006-11-03 14:00:00,41.42,41.43,41.36,41.37,64200.0,24.1854,24.1912,24.1503,24.1562,64200.0
2006-11-03 14:05:00,41.37,41.4,41.36,41.38,26900.0,24.1562,24.1737,24.1503,24.162,26900.0
2006-11-03 14:10:00,41.37,41.4,41.35,41.36,40700.0,24.1562,24.1737,24.1445,24.1503,40700.0
2006-11-03 14:15:00,41.37,41.42,41.36,41.41,37600.0,24.1562,24.1854,24.1503,24.1795,37600.0
2006-11-03 14:20:00,41.42,41.44,41.41,41.44,37400.0,24.1854,24.1971,24.1795,24.1971,37400.0
2006-11-03 14:25:00,41.44,41.44,41.41,41.41,40000.0,24.1971,24.1971,24.1795,24.1795,40000.0
2006-11-03 14:30:00,41.41,41.41,41.37,41.38,52900.0,24.1795,24.1795,24.1562,24.162,52900.0
2006-11-03 14:35:00,41.38,41.44,41.38,41.43,69700.0,24.162,24.1971,24.162,24.1912,69700.0
2006-11-03 14:40:00,41.44,41.44,41.4,41.41,35300.0,24.1971,24.1971,24.1737,24.1795,35300.0
2006-11-03 14:45:00,41.41,41.44,41.41,41.44,17200.0,24.1795,24.1971,24.1795,24.1971,17200.0
2006-11-03 14:50:00,41.44,41.45,41.43,41.45,87800.0,24.1971,24.2029,24.1912,24.2029,87800.0
2006-11-03 14:55:00,41.44,41.45,41.4,41.4,50900.0,24.1971,24.2029,24.1737,24.1737,50900.0
2006-11-03 15:00:00,41.4,41.4,41.35,41.37,72300.0,24.1737,24.1737,24.1445,24.1562,72300.0
2006-11-03 15:05:00,41.36,41.4,41.33,41.37,63100.0,24.1503,24.1737,24.1328,24.1562,63100.0
2006-11-03 15:10:00,41.37,41.39,41.31,41.31,80000.0,24.1562,24.1679,24.1212,24.1212,80000.0
2006-11-03 15:15:00,41.31,41.32,41.27,41.29,95100.0,24.1212,24.127,24.0978,24.1095,95100.0
2006-11-03 15:20:00,41.29,41.49,41.28,41.3,69100.0,24.1095,24.2263,24.1036,24.1153,69100.0
2006-11-03 15:25:00,41.3,41.34,41.3,41.31,108000.0,24.1153,24.1387,24.1153,24.1212,108000.0
2006-11-03 15:30:00,41.31,41.33,41.3,41.32,97000.0,24.1212,24.1328,24.1153,24.127,97000.0
2006-11-03 15:35:00,41.32,41.33,41.3,41.32,74900.0,24.127,24.1328,24.1153,24.127,74900.0
2006-11-03 15:40:00,41.31,41.32,41.27,41.27,146600.0,24.1212,24.127,24.0978,24.0978,146600.0
2006-11-03 15:45:00,41.27,41.28,41.25,41.27,132800.0,24.0978,24.1036,24.0861,24.0978,132800.0
2006-11-03 15:50:00,41.27,41.27,41.21,41.25,227900.0,24.0978,24.0978,24.0628,24.0861,227900.0
2006-11-03 15:55:00,41.25,41.29,41.24,41.28,151800.0,24.0861,24.1095,24.0803,24.1036,151800.0
2006-11-06 09:30:00,41.55,41.69,41.47,41.68,173600.0,24.2613,24.343,24.2146,24.3372,173600.0
2006-11-06 09:35:00,41.66,41.7,41.64,41.65,194600.0,24.3255,24.3489,24.3138,24.3197,194600.0
2006-11-06 09:40:00,41.65,41.78,41.63,41.77,175900.0,24.3197,24.3956,24.308,24.3897,175900.0
2006-11-06 09:45:00,41.77,41.78,41.68,41.7,146500.0,24.3897,24.3956,24.3372,24.3489,146500.0
2006-11-06 09:50:00,41.71,41.72,41.68,41.71,122500.0,24.3547,24.3606,24.3372,24.3547,122500.0
2006-11-06 09:55:00,41.71,41.77,41.69,41.7,85300.0,24.3547,24.3897,24.343,24.3489,85300.0
2006-11-06 10:00:00,41.69,41.81,41.69,41.81,141500.0,24.343,24.4131,24.343,24.4131,141500.0
2006-11-06 10:05:00,41.81,41.87,41.81,41.82,97100.0,24.4131,24.4481,24.4131,24.4189,97100.0
2006-11-06 10:10:00,41.81,41.82,41.7,41.8,103600.0,24.4131,24.4189,24.3489,24.4073,103600.0
2006-11-06 10:15:00,41.81,41.81,41.69,41.7,54500.0,24.4131,24.4131,24.343,24.3489,54500.0
2006-11-06 10:20:00,41.69,41.71,41.66,41.69,85900.0,24.343,24.3547,24.3255,24.343,85900.0
2006-11-06 10:25:00,41.69,41.85,41.69,41.85,136900.0,24.343,24.4365,24.343,24.4365,136900.0
2006-11-06 10:30:00,41.85,41.89,41.77,41.77,233600.0,24.4365,24.4598,24.3897,24.3897,233600.0
2006-11-06 10:35:00,41.77,41.78,41.74,41.74,265400.0,24.3897,24.3956,24.3722,24.3722,265400.0
2006-11-06 10:40:00,41.74,41.74,41.67,41.69,55500.0,24.3722,24.3722,24.3314,24.343,55500.0
2006-11-06 10:45:00,41.7,41.72,41.68,41.72,272700.0,24.3489,24.3606,24.3372,24.3606,272700.0
2006-11-06 10:50:00,41.72,41.72,41.67,41.7,53200.0,24.3606,24.3606,24.3314,24.3489,53200.0
2006-11-06 10:55:00,41.69,41.76,41.68,41.69,48900.0,24.343,24.3839,24.3372,24.343,48900.0
2006-11-06 11:00:00,41.69,41.75,41.68,41.73,44200.0,24.343,24.3781,24.3372,24.3664,44200.0
2006-11-06 11:05:00,41.73,41.75,41.69,41.7,65200.0,24.3664,24.3781,24.343,24.3489,65200.0
2006-11-06 11:10:00,41.69,41.77,41.69,41.73,63600.0,24.343,24.3897,24.343,24.3664,63600.0
2006-11-06 11:15:00,41.74,41.77,41.67,41.68,61100.0,24.3722,24.3897,24.3314,24.3372,61100.0
2006-11-06 11:20:00,41.68,41.69,41.66,41.68,78300.0,24.3372,24.343,24.3255,24.3372,78300.0
2006-11-06 11:25:00,41.66,41.73,41.65,41.72,83000.0,24.3255,24.3664,24.3197,24.3606,83000.0
2006-11-06 11:30:00,41.72,41.73,41.71,41.73,144900.0,24.3606,24.3664,24.3547,24.3664,144900.0
2006-11-06 11:35:00,41.73,41.77,41.73,41.77,61400.0,24.3664,24.3897,24.3664,24.3897,61400.0
2006-11-06 11:40:00,41.77,41.79,41.76,41.77,37700.0,24.3897,24.4014,24.3839,24.3897,37700.0
2006-11-06 11:45:00,41.77,41.81,41.76,41.79,75500.0,24.3897,24.4131,24.3839,24.4014,75500.0
2006-11-06 11:50:00,41.79,41.81,41.78,41.81,42300.0,24.4014,24.4131,24.3956,24.4131,42300.0
2006-11-06 11:55:00,41.8,41.82,41.78,41.81,67800.0,24.4073,24.4189,24.3956,24.4131,67800.0
2006-11-06 12:00:00,41.81,41.84,41.79,41.82,118300.0,24.4131,24.4306,24.4014,24.4189,118300.0
2006-11-06 12:05:00,41.83,41.86,41.81,41.82,77400.0,24.4248,24.4423,24.4131,24.4189,77400.0
2006-11-06 12:10:00,41.83,41.83,41.81,41.81,27400.0,24.4248,24.4248,24.4131,24.4131,27400.0
2006-11-06 12:15:00,41.81,41.83,41.8,41.82,90000.0,24.4131,24.4248,24.4073,24.4189,90000.0
2006-11-06 12:20:00,41.83,41.86,41.82,41.85,140300.0,24.4248,24.4423,24.4189,24.4365,140300.0
2006-11-06 12:25:00,41.85,41.86,41.84,41.85,106900.0,24.4365,24.4423,24.4306,24.4365,106900.0
2006-11-06 12:30:00,41.85,41.86,41.83,41.85,61900.0,24.4365,24.4423,24.4248,24.4365,61900.0
2006-11-06 12:35:00,41.85,41.85,41.83,41.85,56100.0,24.4365,24.4365,24.4248,24.4365,56100.0
2006-11-06 12:40:00,41.85,41.85,41.83,41.85,29100.0,24.4365,24.4365,24.4248,24.4365,29100.0
2006-11-06 12:45:00,41.85,41.85,41.83,41.84,29500.0,24.4365,24.4365,24.4248,24.4306,29500.0
2006-11-06 12:50:00,41.84,41.86,41.83,41.83,91200.0,24.4306,24.4423,24.4248,24.4248,91200.0
2006-11-06 12:55:00,41.83,41.84,41.79,41.84,64900.0,24.4248,24.4306,24.4014,24.4306,64900.0
2006-11-06 13:00:00,41.84,41.85,41.83,41.84,103000.0,24.4306,24.4365,24.4248,24.4306,103000.0
2006-11-06 13:05:00,41.84,41.85,41.83,41.83,57900.0,24.4306,24.4365,24.4248,24.4248,57900.0
2006-11-06 13:10:00,41.83,41.87,41.83,41.86,55900.0,24.4248,24.4481,24.4248,24.4423,55900.0
2006-11-06 13:15:00,41.87,41.9,41.86,41.9,131100.0,24.4481,24.4657,24.4423,24.4657,131100.0
2006-11-06 13:20:00,41.89,41.89,41.87,41.87,34500.0,24.4598,24.4598,24.4481,24.4481,34500.0
2006-11-06 13:25:00,41.87,41.89,41.83,41.84,51900.0,24.4481,24.4598,24.4248,24.4306,51900.0
2006-11-06 13:30:00,41.84,41.86,41.83,41.84,38000.0,24.4306,24.4423,24.4248,24.4306,38000.0
2006-11-06 13:35:00,41.84,41.88,41.83,41.83,48300.0,24.4306,24.454,24.4248,24.4248,48300.0
2006-11-06 13:40:00,41.83,41.85,41.8,41.84,60200.0,24.4248,24.4365,24.4073,24.4306,60200.0
2006-11-06 13:45:00,41.84,41.85,41.83,41.85,105000.0,24.4306,24.4365,24.4248,24.4365,105000.0
2006-11-06 13:50:00,41.84,41.84,41.77,41.82,94000.0,24.4306,24.4306,24.3897,24.4189,94000.0
2006-11-06 13:55:00,41.82,41.85,41.78,41.79,106900.0,24.4189,24.4365,24.3956,24.4014,106900.0
2006-11-06 14:00:00,41.79,41.82,41.77,41.82,47600.0,24.4014,24.4189,24.3897,24.4189,47600.0
2006-11-06 14:05:00,41.82,41.82,41.8,41.8,28100.0,24.4189,24.4189,24.4073,24.4073,28100.0
2006-11-06 14:10:00,41.8,41.81,41.79,41.8,112600.0,24.4073,24.4131,24.4014,24.4073,112600.0
2006-11-06 14:15:00,41.8,41.86,41.8,41.83,65600.0,24.4073,24.4423,24.4073,24.4248,65600.0
2006-11-06 14:20:00,41.82,41.83,41.79,41.83,50900.0,24.4189,24.4248,24.4014,24.4248,50900.0
2006-11-06 14:25:00,41.82,41.83,41.81,41.82,34000.0,24.4189,24.4248,24.4131,24.4189,34000.0
2006-11-06 14:30:00,41.81,41.84,41.81,41.83,38100.0,24.4131,24.4306,24.4131,24.4248,38100.0
2006-11-06 14:35:00,41.84,41.87,41.81,41.81,46500.0,24.4306,24.4481,24.4131,24.4131,46500.0
2006-11-06 14:40:00,41.81,41.85,41.8,41.83,54400.0,24.4131,24.4365,24.4073,24.4248,54400.0
2006-11-06 14:45:00,41.83,41.84,41.79,41.79,37300.0,24.4248,24.4306,24.4014,24.4014,37300.0
2006-11-06 14:50:00,41.78,41.79,41.77,41.78,79500.0,24.3956,24.4014,24.3897,24.3956,79500.0
2006-11-06 14:55:00,41.79,41.81,41.78,41.8,59900.0,24.4014,24.4131,24.3956,24.4073,59900.0
2006-11-06 15:00:00,41.8,41.82,41.79,41.82,74700.0,24.4073,24.4189,24.4014,24.4189,74700.0
2006-11-06 15:05:00,41.83,41.84,41.81,41.83,68300.0,24.4248,24.4306,24.4131,24.4248,68300.0
2006-11-06 15:10:00,41.84,41.85,41.83,41.84,63200.0,24.4306,24.4365,24.4248,24.4306,63200.0
2006-11-06 15:15:00,41.85,41.88,41.84,41.87,95500.0,24.4365,24.454,24.4306,24.4481,95500.0
2006-11-06 15:20:00,41.87,41.87,41.84,41.84,58600.0,24.4481,24.4481,24.4306,24.4306,58600.0
2006-11-06 15:25:00,41.84,41.85,41.84,41.84,26700.0,24.4306,24.4365,24.4306,24.4306,26700.0
2006-11-06 15:30:00,41.84,41.85,41.82,41.83,47000.0,24.4306,24.4365,24.4189,24.4248,47000.0
2006-11-06 15:35:00,41.82,41.86,41.82,41.85,121400.0,24.4189,24.4423,24.4189,24.4365,121400.0
2006-11-06 15:40:00,41.85,41.88,41.85,41.86,166800.0,24.4365,24.454,24.4365,24.4423,166800.0
2006-11-06 15:45:00,41.85,41.85,41.82,41.83,127600.0,24.4365,24.4365,24.4189,24.4248,127600.0
2006-11-06 15:50:00,41.83,41.83,41.74,41.77,210800.0,24.4248,24.4248,24.3722,24.3897,210800.0
2006-11-06 15:55:00,41.77,41.82,41.76,41.82,154100.0,24.3897,24.4189,24.3839,24.4189,154100.0
2006-11-07 09:30:00,41.83,41.88,41.82,41.84,88400.0,24.4248,24.454,24.4189,24.4306,88400.0
2006-11-07 09:35:00,41.83,41.91,41.81,41.81,58500.0,24.4248,24.4715,24.4131,24.4131,58500.0
2006-11-07 09:40:00,41.8,41.84,41.8,41.81,55500.0,24.4073,24.4306,24.4073,24.4131,55500.0
2006-11-07 09:45:00,41.81,41.83,41.76,41.8,111600.0,24.4131,24.4248,24.3839,24.4073,111600.0
2006-11-07 09:50:00,41.79,41.84,41.78,41.8,97900.0,24.4014,24.4306,24.3956,24.4073,97900.0
2006-11-07 09:55:00,41.8,41.88,41.78,41.88,55700.0,24.4073,24.454,24.3956,24.454,55700.0
2006-11-07 10:00:00,41.88,41.89,41.77,41.78,71000.0,24.454,24.4598,24.3897,24.3956,71000.0
2006-11-07 10:05:00,41.79,41.85,41.78,41.85,107100.0,24.4014,24.4365,24.3956,24.4365,107100.0
2006-11-07 10:10:00,41.85,41.87,41.82,41.84,85400.0,24.4365,24.4481,24.4189,24.4306,85400.0
2006-11-07 10:15:00,41.84,41.94,41.81,41.94,203800.0,24.4306,24.489,24.4131,24.489,203800.0
2006-11-07 10:20:00,41.93,41.95,41.9,41.94,98400.0,24.4832,24.4949,24.4657,24.489,98400.0
2006-11-07 10:25:00,41.93,41.96,41.9,41.91,97500.0,24.4832,24.5007,24.4657,24.4715,97500.0
2006-11-07 10:30:00,41.91,41.96,41.91,41.95,45100.0,24.4715,24.5007,24.4715,24.4949,45100.0
2006-11-07 10:35:00,41.95,41.98,41.95,41.96,75400.0,24.4949,24.5124,24.4949,24.5007,75400.0
2006-11-07 10:40:00,41.96,42.04,41.96,42.03,97800.0,24.5007,24.5474,24.5007,24.5416,97800.0
2006-11-07 10:45:00,42.03,42.08,42.02,42.07,93700.0,24.5416,24.5708,24.5357,24.5649,93700.0
2006-11-07 10:50:00,42.07,42.07,42.03,42.03,51400.0,24.5649,24.5649,24.5416,24.5416,51400.0
2006-11-07 10:55:00,42.03,42.04,41.98,42.0,44600.0,24.5416,24.5474,24.5124,24.524,44600.0
2006-11-07 11:00:00,42.0,42.06,41.99,42.05,31100.0,24.524,24.5591,24.5182,24.5532,31100.0
2006-11-07 11:05:00,42.04,42.05,41.97,41.98,30300.0,24.5474,24.5532,24.5065,24.5124,30300.0
2006-11-07 11:10:00,41.98,42.02,41.97,41.99,71200.0,24.5124,24.5357,24.5065,24.5182,71200.0
2006-11-07 11:15:00,41.99,42.0,41.92,41.92,78800.0,24.5182,24.524,24.4773,24.4773,78800.0
2006-11-07 11:20:00,41.92,41.94,41.9,41.94,37300.0,24.4773,24.489,24.4657,24.489,37300.0
2006-11-07 11:25:00,41.94,42.01,41.94,42.0,56600.0,24.489,24.5299,24.489,24.524,56600.0
2006-11-07 11:30:00,42.0,42.0,41.95,41.95,56900.0,24.524,24.524,24.4949,24.4949,56900.0
2006-11-07 11:35:00,41.96,41.96,41.89,41.89,75300.0,24.5007,24.5007,24.4598,24.4598,75300.0
2006-11-07 11:40:00,41.89,41.91,41.88,41.89,54600.0,24.4598,24.4715,24.454,24.4598,54600.0
2006-11-07 11:45:00,41.89,41.91,41.88,41.9,71100.0,24.4598,24.4715,24.454,24.4657,71100.0
2006-11-07 11:50:00,41.9,41.91,41.86,41.88,54600.0,24.4657,24.4715,24.4423,24.454,54600.0
2006-11-07 11:55:00,41.88,41.89,41.85,41.88,78800.0,24.454,24.4598,24.4365,24.454,78800.0
2006-11-07 12:00:00,41.88,41.91,41.84,41.88,51300.0,24.454,24.4715,24.4306,24.454,51300.0
2006-11-07 12:05:00,41.88,41.91,41.88,41.9,28500.0,24.454,24.4715,24.454,24.4657,28500.0
2006-11-07 12:10:00,41.89,41.9,41.87,41.9,22800.0,24.4598,24.4657,24.4481,24.4657,22800.0
2006-11-07 12:15:00,41.9,41.97,41.88,41.92,100200.0,24.4657,24.5065,24.454,24.4773,100200.0
2006-11-07 12:20:00,41.92,41.92,41.86,41.86,22800.0,24.4773,24.4773,24.4423,24.4423,22800.0
2006-11-07 12:25:00,41.87,41.88,41.86,41.87,12800.0,24.4481,24.454,24.4423,24.4481,12800.0
2006-11-07 12:30:00,41.87,41.92,41.87,41.92,28000.0,24.4481,24.4773,24.4481,24.4773,28000.0
2006-11-07 12:35:00,41.92,41.93,41.9,41.92,29700.0,24.4773,24.4832,24.4657,24.4773,29700.0
2006-11-07 12:40:00,41.92,41.94,41.91,41.94,11300.0,24.4773,24.489,24.4715,24.489,11300.0
2006-11-07 12:45:00,41.94,41.95,41.93,41.94,24300.0,24.489,24.4949,24.4832,24.489,24300.0
2006-11-07 12:50:00,41.94,41.97,41.94,41.97,49200.0,24.489,24.5065,24.489,24.5065,49200.0
2006-11-07 12:55:00,41.97,42.0,41.96,41.99,47600.0,24.5065,24.524,24.5007,24.5182,47600.0
2006-11-07 13:00:00,41.98,41.99,41.95,41.96,19200.0,24.5124,24.5182,24.4949,24.5007,19200.0
2006-11-07 13:05:00,41.96,41.96,41.94,41.94,18700.0,24.5007,24.5007,24.489,24.489,18700.0
2006-11-07 13:10:00,41.94,41.96,41.93,41.94,5233900.0,24.489,24.5007,24.4832,24.489,5233900.0
2006-11-07 13:15:00,41.94,41.94,41.91,41.94,126900.0,24.489,24.489,24.4715,24.489,126900.0
2006-11-07 13:20:00,41.94,41.96,41.91,41.91,24000.0,24.489,24.5007,24.4715,24.4715,24000.0
2006-11-07 13:25:00,41.92,41.92,41.89,41.92,48800.0,24.4773,24.4773,24.4598,24.4773,48800.0
2006-11-07 13:30:00,41.92,41.96,41.91,41.95,37000.0,24.4773,24.5007,24.4715,24.4949,37000.0
2006-11-07 13:35:00,41.96,41.98,41.95,41.97,29400.0,24.5007,24.5124,24.4949,24.5065,29400.0
2006-11-07 13:40:00,41.97,42.03,41.96,42.01,90500.0,24.5065,24.5416,24.5007,24.5299,90500.0
2006-11-07 13:45:00,42.02,42.03,41.95,41.96,198300.0,24.5357,24.5416,24.4949,24.5007,198300.0
2006-11-07 13:50:00,41.95,41.98,41.94,41.96,46800.0,24.4949,24.5124,24.489,24.5007,46800.0
2006-11-07 13:55:00,41.96,41.96,41.93,41.94,32300.0,24.5007,24.5007,24.4832,24.489,32300.0
2006-11-07 14:00:00,41.94,41.95,41.93,41.94,95700.0,24.489,24.4949,24.4832,24.489,95700.0
2006-11-07 14:05:00,41.94,41.95,41.93,41.93,26600.0,24.489,24.4949,24.4832,24.4832,26600.0
2006-11-07 14:10:00,41.93,41.93,41.87,41.88,74300.0,24.4832,24.4832,24.4481,24.454,74300.0
2006-11-07 14:15:00,41.88,41.88,41.82,41.84,62700.0,24.454,24.454,24.4189,24.4306,62700.0
2006-11-07 14:20:00,41.84,41.84,41.75,41.77,85800.0,24.4306,24.4306,24.3781,24.3897,85800.0
2006-11-07 14:25:00,41.77,41.8,41.75,41.77,72800.0,24.3897,24.4073,24.3781,24.3897,72800.0
2006-11-07 14:30:00,41.77,41.77,41.73,41.74,93200.0,24.3897,24.3897,24.3664,24.3722,93200.0
2006-11-07 14:35:00,41.74,41.74,41.7,41.71,119300.0,24.3722,24.3722,24.3489,24.3547,119300.0
2006-11-07 14:40:00,41.71,41.79,41.71,41.76,48300.0,24.3547,24.4014,24.3547,24.3839,48300.0
2006-11-07 14:45:00,41.76,41.87,41.76,41.84,66500.0,24.3839,24.4481,24.3839,24.4306,66500.0
2006-11-07 14:50:00,41.83,41.87,41.81,41.87,36500.0,24.4248,24.4481,24.4131,24.4481,36500.0
2006-11-07 14:55:00,41.87,41.88,41.85,41.85,26800.0,24.4481,24.454,24.4365,24.4365,26800.0
2006-11-07 15:00:00,41.85,41.9,41.84,41.86,52400.0,24.4365,24.4657,24.4306,24.4423,52400.0
2006-11-07 15:05:00,41.86,41.87,41.79,41.83,65200.0,24.4423,24.4481,24.4014,24.4248,65200.0
2006-11-07 15:10:00,41.83,41.84,41.77,41.78,109600.0,24.4248,24.4306,24.3897,24.3956,109600.0
2006-11-07 15:15:00,41.79,41.82,41.79,41.81,58700.0,24.4014,24.4189,24.4014,24.4131,58700.0
2006-11-07 15:20:00,41.82,41.84,41.78,41.84,61100.0,24.4189,24.4306,24.3956,24.4306,61100.0
2006-11-07 15:25:00,41.84,41.85,41.81,41.81,69100.0,24.4306,24.4365,24.4131,24.4131,69100.0
2006-11-07 15:30:00,41.81,41.9,41.8,41.9,91500.0,24.4131,24.4657,24.4073,24.4657,91500.0
2006-11-07 15:35:00,41.9,41.9,41.87,41.88,55600.0,24.4657,24.4657,24.4481,24.454,55600.0
2006-11-07 15:40:00,41.87,41.88,41.8,41.8,123800.0,24.4481,24.454,24.4073,24.4073,123800.0
2006-11-07 15:45:00,41.8,41.82,41.74,41.78,139700.0,24.4073,24.4189,24.3722,24.3956,139700.0
2006-11-07 15:50:00,41.77,41.78,41.7,41.72,79600.0,24.3897,24.3956,24.3489,24.3606,79600.0
2006-11-07 15:55:00,41.73,41.73,41.66,41.66,164300.0,24.3664,24.3664,24.3255,24.3255,164300.0
2006-11-08 09:30:00,41.62,41.62,41.35,41.37,227800.0,24.3022,24.3022,24.1445,24.1562,227800.0
2006-11-08 09:35:00,41.36,41.62,41.36,41.52,132000.0,24.1503,24.3022,24.1503,24.2438,132000.0
2006-11-08 09:40:00,41.52,41.77,41.51,41.77,132700.0,24.2438,24.3897,24.2379,24.3897,132700.0
2006-11-08 09:45:00,41.77,41.8,41.72,41.77,148300.0,24.3897,24.4073,24.3606,24.3897,148300.0
2006-11-08 09:50:00,41.76,41.77,41.59,41.74,127600.0,24.3839,24.3897,24.2846,24.3722,127600.0
2006-11-08 09:55:00,41.72,41.79,41.65,41.74,41300.0,24.3606,24.4014,24.3197,24.3722,41300.0
2006-11-08 10:00:00,41.75,41.83,41.73,41.8,63400.0,24.3781,24.4248,24.3664,24.4073,63400.0
2006-11-08 10:05:00,41.79,41.81,41.77,41.79,120300.0,24.4014,24.4131,24.3897,24.4014,120300.0
2006-11-08 10:10:00,41.79,41.8,41.73,41.74,61400.0,24.4014,24.4073,24.3664,24.3722,61400.0
2006-11-08 10:15:00,41.74,41.75,41.7,41.74,118000.0,24.3722,24.3781,24.3489,24.3722,118000.0
2006-11-08 10:20:00,41.75,41.84,41.74,41.81,53900.0,24.3781,24.4306,24.3722,24.4131,53900.0
2006-11-08 10:25:00,41.81,41.82,41.79,41.8,48100.0,24.4131,24.4189,24.4014,24.4073,48100.0
2006-11-08 10:30:00,41.8,41.8,41.73,41.74,40700.0,24.4073,24.4073,24.3664,24.3722,40700.0
2006-11-08 10:35:00,41.74,41.91,41.73,41.9,112700.0,24.3722,24.4715,24.3664,24.4657,112700.0
2006-11-08 10:40:00,41.89,41.94,41.89,41.92,136800.0,24.4598,24.489,24.4598,24.4773,136800.0
2006-11-08 10:45:00,41.93,41.95,41.91,41.95,97800.0,24.4832,24.4949,24.4715,24.4949,97800.0
2006-11-08 10:50:00,41.95,41.95,41.89,41.9,53800.0,24.4949,24.4949,24.4598,24.4657,53800.0
2006-11-08 10:55:00,41.91,41.92,41.89,41.9,49800.0,24.4715,24.4773,24.4598,24.4657,49800.0
2006-11-08 11:00:00,41.9,41.91,41.87,41.88,63200.0,24.4657,24.4715,24.4481,24.454,63200.0
2006-11-08 11:05:00,41.89,41.89,41.81,41.83,52500.0,24.4598,24.4598,24.4131,24.4248,52500.0
2006-11-08 11:10:00,41.84,41.84,41.8,41.82,23100.0,24.4306,24.4306,24.4073,24.4189,23100.0
2006-11-08 11:15:00,41.82,41.86,41.8,41.81,46500.0,24.4189,24.4423,24.4073,24.4131,46500.0
2006-11-08 11:20:00,41.82,41.88,41.81,41.88,46500.0,24.4189,24.454,24.4131,24.454,46500.0
2006-11-08 11:25:00,41.87,41.89,41.84,41.87,30100.0,24.4481,24.4598,24.4306,24.4481,30100.0
2006-11-08 11:30:00,41.88,41.9,41.87,41.89,29100.0,24.454,24.4657,24.4481,24.4598,29100.0
2006-11-08 11:35:00,41.89,41.91,41.89,41.91,55100.0,24.4598,24.4715,24.4598,24.4715,55100.0
2006-11-08 11:40:00,41.9,41.91,41.89,41.89,44100.0,24.4657,24.4715,24.4598,24.4598,44100.0
2006-11-08 11:45:00,41.89,41.9,41.89,41.89,21300.0,24.4598,24.4657,24.4598,24.4598,21300.0
2006-11-08 11:50:00,41.89,41.9,41.89,41.9,21700.0,24.4598,24.4657,24.4598,24.4657,21700.0
2006-11-08 11:55:00,41.9,41.9,41.89,41.9,27100.0,24.4657,24.4657,24.4598,24.4657,27100.0
2006-11-08 12:00:00,41.9,41.91,41.89,41.9,47200.0,24.4657,24.4715,24.4598,24.4657,47200.0
2006-11-08 12:05:00,41.89,41.91,41.89,41.9,35700.0,24.4598,24.4715,24.4598,24.4657,35700.0
2006-11-08 12:10:00,41.9,41.94,41.89,41.93,58400.0,24.4657,24.489,24.4598,24.4832,58400.0
2006-11-08 12:15:00,41.92,41.95,41.87,41.94,61300.0,24.4773,24.4949,24.4481,24.489,61300.0
2006-11-08 12:20:00,41.93,41.94,41.9,41.9,48400.0,24.4832,24.489,24.4657,24.4657,48400.0
2006-11-08 12:25:00,41.9,41.92,41.9,41.9,31100.0,24.4657,24.4773,24.4657,24.4657,31100.0
2006-11-08 12:30:00,41.91,41.91,41.9,41.91,23300.0,24.4715,24.4715,24.4657,24.4715,23300.0
2006-11-08 12:35:00,41.91,41.92,41.9,41.91,52300.0,24.4715,24.4773,24.4657,24.4715,52300.0
2006-11-08 12:40:00,41.91,41.92,41.9,41.91,34900.0,24.4715,24.4773,24.4657,24.4715,34900.0
2006-11-08 12:45:00,41.9,41.91,41.9,41.91,24100.0,24.4657,24.4715,24.4657,24.4715,24100.0
2006-11-08 12:50:00,41.91,41.95,41.9,41.95,113800.0,24.4715,24.4949,24.4657,24.4949,113800.0
2006-11-08 12:55:00,41.95,41.96,41.9,41.91,68300.0,24.4949,24.5007,24.4657,24.4715,68300.0
2006-11-08 13:00:00,41.91,41.95,41.91,41.94,46200.0,24.4715,24.4949,24.4715,24.489,46200.0
2006-11-08 13:05:00,41.94,41.95,41.91,41.94,70300.0,24.489,24.4949,24.4715,24.489,70300.0
2006-11-08 13:10:00,41.93,41.96,41.91,41.96,39200.0,24.4832,24.5007,24.4715,24.5007,39200.0
2006-11-08 13:15:00,41.95,42.03,41.92,42.01,122500.0,24.4949,24.5416,24.4773,24.5299,122500.0
2006-11-08 13:20:00,42.0,42.03,41.99,42.01,163000.0,24.524,24.5416,24.5182,24.5299,163000.0
2006-11-08 13:25:00,42.01,42.07,42.0,42.03,99900.0,24.5299,24.5649,24.524,24.5416,99900.0
2006-11-08 13:30:00,42.04,42.1,42.03,42.09,94800.0,24.5474,24.5824,24.5416,24.5766,94800.0
2006-11-08 13:35:00,42.09,42.1,42.08,42.08,46500.0,24.5766,24.5824,24.5708,24.5708,46500.0
2006-11-08 13:40:00,42.08,42.09,42.04,42.06,97000.0,24.5708,24.5766,24.5474,24.5591,97000.0
2006-11-08 13:45:00,42.07,42.09,42.05,42.09,45200.0,24.5649,24.5766,24.5532,24.5766,45200.0
2006-11-08 13:50:00,42.08,42.19,42.06,42.19,81200.0,24.5708,24.635,24.5591,24.635,81200.0
2006-11-08 13:55:00,42.19,42.2,42.12,42.12,137400.0,24.635,24.6408,24.5941,24.5941,137400.0
2006-11-08 14:00:00,42.13,42.18,42.13,42.15,54000.0,24.6,24.6292,24.6,24.6116,54000.0
2006-11-08 14:05:00,42.16,42.18,42.1,42.17,90200.0,24.6175,24.6292,24.5824,24.6233,90200.0
2006-11-08 14:10:00,42.17,42.23,42.17,42.23,104300.0,24.6233,24.6583,24.6233,24.6583,104300.0
2006-11-08 14:15:00,42.22,42.23,42.2,42.21,88000.0,24.6525,24.6583,24.6408,24.6467,88000.0
2006-11-08 14:20:00,42.2,42.24,42.19,42.19,68200.0,24.6408,24.6642,24.635,24.635,68200.0
2006-11-08 14:25:00,42.2,42.22,42.18,42.18,72000.0,24.6408,24.6525,24.6292,24.6292,72000.0
2006-11-08 14:30:00,42.19,42.25,42.18,42.25,87900.0,24.635,24.67,24.6292,24.67,87900.0
2006-11-08 14:35:00,42.24,42.24,42.19,42.2,64000.0,24.6642,24.6642,24.635,24.6408,64000.0
2006-11-08 14:40:00,42.19,42.21,42.17,42.19,62100.0,24.635,24.6467,24.6233,24.635,62100.0
2006-11-08 14:45:00,42.2,42.2,42.18,42.19,55800.0,24.6408,24.6408,24.6292,24.635,55800.0
2006-11-08 14:50:00,42.19,42.2,42.14,42.15,67100.0,24.635,24.6408,24.6058,24.6116,67100.0
2006-11-08 14:55:00,42.14,42.16,42.13,42.15,92800.0,24.6058,24.6175,24.6,24.6116,92800.0
2006-11-08 15:00:00,42.16,42.17,42.15,42.17,55900.0,24.6175,24.6233,24.6116,24.6233,55900.0
2006-11-08 15:05:00,42.17,42.17,42.07,42.07,102600.0,24.6233,24.6233,24.5649,24.5649,102600.0
2006-11-08 15:10:00,42.07,42.07,42.01,42.01,160400.0,24.5649,24.5649,24.5299,24.5299,160400.0
2006-11-08 15:15:00,42.02,42.05,42.02,42.05,120600.0,24.5357,24.5532,24.5357,24.5532,120600.0
2006-11-08 15:20:00,42.04,42.07,42.04,42.04,108400.0,24.5474,24.5649,24.5474,24.5474,108400.0
2006-11-08 15:25:00,42.04,42.05,42.01,42.03,94600.0,24.5474,24.5532,24.5299,24.5416,94600.0
2006-11-08 15:30:00,42.04,42.05,42.0,42.01,81800.0,24.5474,24.5532,24.524,24.5299,81800.0
2006-11-08 15:35:00,42.0,42.02,41.95,41.96,73900.0,24.524,24.5357,24.4949,24.5007,73900.0
2006-11-08 15:40:00,41.96,42.01,41.95,41.99,99500.0,24.5007,24.5299,24.4949,24.5182,99500.0
2006-11-08 15:45:00,42.0,42.01,41.98,42.0,346400.0,24.524,24.5299,24.5124,24.524,346400.0
2006-11-08 15:50:00,41.99,42.01,41.99,42.0,95700.0,24.5182,24.5299,24.5182,24.524,95700.0
2006-11-08 15:55:00,41.99,42.02,41.98,42.0,145500.0,24.5182,24.5357,24.5124,24.524,145500.0
2006-11-09 09:30:00,42.03,42.03,41.88,41.93,167800.0,24.5416,24.5416,24.454,24.4832,167800.0
2006-11-09 09:35:00,41.91,41.91,41.86,41.91,91700.0,24.4715,24.4715,24.4423,24.4715,91700.0
2006-11-09 09:40:00,41.91,42.0,41.88,42.0,159400.0,24.4715,24.524,24.454,24.524,159400.0
2006-11-09 09:45:00,42.0,42.12,42.0,42.03,133900.0,24.524,24.5941,24.524,24.5416,133900.0
2006-11-09 09:50:00,42.02,42.04,41.94,41.95,90300.0,24.5357,24.5474,24.489,24.4949,90300.0
2006-11-09 09:55:00,41.95,42.06,41.95,42.0,88700.0,24.4949,24.5591,24.4949,24.524,88700.0
2006-11-09 10:00:00,42.01,42.01,41.97,41.97,97600.0,24.5299,24.5299,24.5065,24.5065,97600.0
2006-11-09 10:05:00,41.97,42.0,41.96,41.99,74700.0,24.5065,24.524,24.5007,24.5182,74700.0
2006-11-09 10:10:00,42.0,42.0,41.96,41.99,86800.0,24.524,24.524,24.5007,24.5182,86800.0
2006-11-09 10:15:00,41.98,42.04,41.97,42.0,131800.0,24.5124,24.5474,24.5065,24.524,131800.0
2006-11-09 10:20:00,41.99,42.01,41.97,41.99,71400.0,24.5182,24.5299,24.5065,24.5182,71400.0
2006-11-09 10:25:00,42.0,42.02,41.98,41.99,117900.0,24.524,24.5357,24.5124,24.5182,117900.0
2006-11-09 10:30:00,41.98,42.0,41.94,41.99,87300.0,24.5124,24.524,24.489,24.5182,87300.0
2006-11-09 10:35:00,42.0,42.01,41.95,42.0,71900.0,24.524,24.5299,24.4949,24.524,71900.0
2006-11-09 10:40:00,42.0,42.05,42.0,42.0,85500.0,24.524,24.5532,24.524,24.524,85500.0
2006-11-09 10:45:00,42.0,42.01,41.97,42.0,45200.0,24.524,24.5299,24.5065,24.524,45200.0
2006-11-09 10:50:00,41.99,42.0,41.98,42.0,16200.0,24.5182,24.524,24.5124,24.524,16200.0
2006-11-09 10:55:00,42.0,42.01,41.99,42.01,69900.0,24.524,24.5299,24.5182,24.5299,69900.0
2006-11-09 11:00:00,42.0,42.0,41.96,41.96,56200.0,24.524,24.524,24.5007,24.5007,56200.0
2006-11-09 11:05:00,41.97,41.97,41.92,41.94,88200.0,24.5065,24.5065,24.4773,24.489,88200.0
2006-11-09 11:10:00,41.93,41.95,41.92,41.95,94000.0,24.4832,24.4949,24.4773,24.4949,94000.0
2006-11-09 11:15:00,41.96,41.98,41.95,41.98,18100.0,24.5007,24.5124,24.4949,24.5124,18100.0
2006-11-09 11:20:00,41.98,42.01,41.98,41.99,29700.0,24.5124,24.5299,24.5124,24.5182,29700.0
2006-11-09 11:25:00,41.99,42.02,41.99,42.0,38000.0,24.5182,24.5357,24.5182,24.524,38000.0
2006-11-09 11:30:00,42.0,42.02,41.97,42.0,80100.0,24.524,24.5357,24.5065,24.524,80100.0
2006-11-09 11:35:00,42.01,42.02,42.0,42.01,44100.0,24.5299,24.5357,24.524,24.5299,44100.0
2006-11-09 11:40:00,42.01,42.01,41.95,41.96,57200.0,24.5299,24.5299,24.4949,24.5007,57200.0
2006-11-09 11:45:00,41.95,42.0,41.95,41.99,54700.0,24.4949,24.524,24.4949,24.5182,54700.0
2006-11-09 11:50:00,41.99,42.01,41.99,42.0,35400.0,24.5182,24.5299,24.5182,24.524,35400.0
2006-11-09 11:55:00,42.0,42.01,41.99,41.99,28800.0,24.524,24.5299,24.5182,24.5182,28800.0
2006-11-09 12:00:00,42.0,42.04,41.99,42.04,205900.0,24.524,24.5474,24.5182,24.5474,205900.0
2006-11-09 12:05:00,42.04,42.07,41.98,41.99,57000.0,24.5474,24.5649,24.5124,24.5182,57000.0
2006-11-09 12:10:00,42.0,42.06,41.99,42.05,67600.0,24.524,24.5591,24.5182,24.5532,67600.0
2006-11-09 12:15:00,42.05,42.07,42.04,42.06,96000.0,24.5532,24.5649,24.5474,24.5591,96000.0
2006-11-09 12:20:00,42.07,42.07,42.04,42.04,38600.0,24.5649,24.5649,24.5474,24.5474,38600.0
2006-11-09 12:25:00,42.04,42.05,42.03,42.04,16600.0,24.5474,24.5532,24.5416,24.5474,16600.0
2006-11-09 12:30:00,42.04,42.06,42.03,42.04,349100.0,24.5474,24.5591,24.5416,24.5474,349100.0
2006-11-09 12:35:00,42.04,42.05,42.01,42.02,52100.0,24.5474,24.5532,24.5299,24.5357,52100.0
2006-11-09 12:40:00,42.03,42.04,42.01,42.02,49200.0,24.5416,24.5474,24.5299,24.5357,49200.0
2006-11-09 12:45:00,42.02,42.05,42.02,42.05,70000.0,24.5357,24.5532,24.5357,24.5532,70000.0
2006-11-09 12:50:00,42.05,42.05,42.03,42.04,29500.0,24.5532,24.5532,24.5416,24.5474,29500.0
2006-11-09 12:55:00,42.04,42.06,42.03,42.05,35500.0,24.5474,24.5591,24.5416,24.5532,35500.0
2006-11-09 13:00:00,42.04,42.06,42.02,42.03,84200.0,24.5474,24.5591,24.5357,24.5416,84200.0
2006-11-09 13:05:00,42.02,42.12,42.01,42.02,151100.0,24.5357,24.5941,24.5299,24.5357,151100.0
2006-11-09 13:10:00,42.02,42.03,42.01,42.03,71100.0,24.5357,24.5416,24.5299,24.5416,71100.0
2006-11-09 13:15:00,42.03,42.06,42.02,42.06,29900.0,24.5416,24.5591,24.5357,24.5591,29900.0
2006-11-09 13:20:00,42.06,42.07,42.04,42.04,24400.0,24.5591,24.5649,24.5474,24.5474,24400.0
2006-11-09 13:25:00,42.04,42.04,42.01,42.02,47000.0,24.5474,24.5474,24.5299,24.5357,47000.0
2006-11-09 13:30:00,42.02,42.03,42.01,42.02,86800.0,24.5357,24.5416,24.5299,24.5357,86800.0
2006-11-09 13:35:00,42.02,42.06,42.01,42.06,55900.0,24.5357,24.5591,24.5299,24.5591,55900.0
2006-11-09 13:40:00,42.05,42.06,42.04,42.05,38700.0,24.5532,24.5591,24.5474,24.5532,38700.0
2006-11-09 13:45:00,42.05,42.07,42.03,42.03,30800.0,24.5532,24.5649,24.5416,24.5416,30800.0
2006-11-09 13:50:00,42.04,42.04,42.0,42.02,74800.0,24.5474,24.5474,24.524,24.5357,74800.0
2006-11-09 13:55:00,42.01,42.02,42.0,42.01,19100.0,24.5299,24.5357,24.524,24.5299,19100.0
2006-11-09 14:00:00,42.01,42.01,41.98,41.99,55900.0,24.5299,24.5299,24.5124,24.5182,55900.0
2006-11-09 14:05:00,41.99,42.05,41.99,42.04,75200.0,24.5182,24.5532,24.5182,24.5474,75200.0
2006-11-09 14:10:00,42.05,42.05,42.01,42.01,37600.0,24.5532,24.5532,24.5299,24.5299,37600.0
2006-11-09 14:15:00,42.01,42.02,42.0,42.0,48900.0,24.5299,24.5357,24.524,24.524,48900.0
2006-11-09 14:20:00,42.0,42.04,42.0,42.03,51700.0,24.524,24.5474,24.524,24.5416,51700.0
2006-11-09 14:25:00,42.03,42.03,42.01,42.02,40500.0,24.5416,24.5416,24.5299,24.5357,40500.0
2006-11-09 14:30:00,42.02,42.03,42.0,42.02,110200.0,24.5357,24.5416,24.524,24.5357,110200.0
2006-11-09 14:35:00,42.02,42.04,42.01,42.03,68200.0,24.5357,24.5474,24.5299,24.5416,68200.0
2006-11-09 14:40:00,42.03,42.03,42.0,42.01,48300.0,24.5416,24.5416,24.524,24.5299,48300.0
2006-11-09 14:45:00,42.0,42.02,42.0,42.02,35800.0,24.524,24.5357,24.524,24.5357,35800.0
2006-11-09 14:50:00,42.02,42.04,42.01,42.04,53800.0,24.5357,24.5474,24.5299,24.5474,53800.0
2006-11-09 14:55:00,42.04,42.07,42.02,42.07,104200.0,24.5474,24.5649,24.5357,24.5649,104200.0
2006-11-09 15:00:00,42.06,42.07,41.99,42.0,86900.0,24.5591,24.5649,24.5182,24.524,86900.0
2006-11-09 15:05:00,42.0,42.01,42.0,42.01,83400.0,24.524,24.5299,24.524,24.5299,83400.0
2006-11-09 15:10:00,42.02,42.04,41.99,41.99,68000.0,24.5357,24.5474,24.5182,24.5182,68000.0
2006-11-09 15:15:00,41.99,42.0,41.97,41.97,76500.0,24.5182,24.524,24.5065,24.5065,76500.0
2006-11-09 15:20:00,41.96,41.98,41.95,41.97,69600.0,24.5007,24.5124,24.4949,24.5065,69600.0
2006-11-09 15:25:00,41.98,42.01,41.98,42.0,57500.0,24.5124,24.5299,24.5124,24.524,57500.0
2006-11-09 15:30:00,42.01,42.05,42.0,42.04,113900.0,24.5299,24.5532,24.524,24.5474,113900.0
2006-11-09 15:35:00,42.05,42.06,42.04,42.06,92000.0,24.5532,24.5591,24.5474,24.5591,92000.0
2006-11-09 15:40:00,42.06,42.07,42.04,42.07,112800.0,24.5591,24.5649,24.5474,24.5649,112800.0
2006-11-09 15:45:00,42.07,42.08,42.06,42.06,65700.0,24.5649,24.5708,24.5591,24.5591,65700.0
2006-11-09 15:50:00,42.07,42.08,42.06,42.08,110600.0,24.5649,24.5708,24.5591,24.5708,110600.0
2006-11-09 15:55:00,42.07,42.12,42.06,42.1,264300.0,24.5649,24.5941,24.5591,24.5824,264300.0
2006-11-10 09:30:00,42.1,42.2,42.06,42.18,137900.0,24.5824,24.6408,24.5591,24.6292,137900.0
2006-11-10 09:35:00,42.2,42.22,42.15,42.15,89800.0,24.6408,24.6525,24.6116,24.6116,89800.0
2006-11-10 09:40:00,42.16,42.17,42.1,42.16,125400.0,24.6175,24.6233,24.5824,24.6175,125400.0
2006-11-10 09:45:00,42.16,42.2,42.15,42.17,109200.0,24.6175,24.6408,24.6116,24.6233,109200.0
2006-11-10 09:50:00,42.17,42.2,42.14,42.14,230100.0,24.6233,24.6408,24.6058,24.6058,230100.0
2006-11-10 09:55:00,42.13,42.14,42.06,42.07,51100.0,24.6,24.6058,24.5591,24.5649,51100.0
2006-11-10 10:00:00,42.07,42.18,42.06,42.16,96500.0,24.5649,24.6292,24.5591,24.6175,96500.0
2006-11-10 10:05:00,42.16,42.17,42.13,42.16,49700.0,24.6175,24.6233,24.6,24.6175,49700.0
2006-11-10 10:10:00,42.14,42.15,42.1,42.11,73300.0,24.6058,24.6116,24.5824,24.5883,73300.0
2006-11-10 10:15:00,42.11,42.12,42.11,42.12,32500.0,24.5883,24.5941,24.5883,24.5941,32500.0
2006-11-10 10:20:00,42.11,42.12,42.06,42.07,40700.0,24.5883,24.5941,24.5591,24.5649,40700.0
2006-11-10 10:25:00,42.07,42.11,42.06,42.06,33700.0,24.5649,24.5883,24.5591,24.5591,33700.0
2006-11-10 10:30:00,42.07,42.07,42.05,42.05,20900.0,24.5649,24.5649,24.5532,24.5532,20900.0
2006-11-10 10:35:00,42.05,42.07,42.05,42.06,26100.0,24.5532,24.5649,24.5532,24.5591,26100.0
2006-11-10 10:40:00,42.05,42.06,42.04,42.04,47100.0,24.5532,24.5591,24.5474,24.5474,47100.0
2006-11-10 10:45:00,42.05,42.06,42.03,42.05,38800.0,24.5532,24.5591,24.5416,24.5532,38800.0
2006-11-10 10:50:00,42.05,42.06,42.04,42.06,27100.0,24.5532,24.5591,24.5474,24.5591,27100.0
2006-11-10 10:55:00,42.06,42.08,42.04,42.06,43300.0,24.5591,24.5708,24.5474,24.5591,43300.0
2006-11-10 11:00:00,42.08,42.08,42.01,42.03,34200.0,24.5708,24.5708,24.5299,24.5416,34200.0
2006-11-10 11:05:00,42.02,42.07,42.01,42.06,40000.0,24.5357,24.5649,24.5299,24.5591,40000.0
2006-11-10 11:10:00,42.06,42.07,42.06,42.07,12200.0,24.5591,24.5649,24.5591,24.5649,12200.0
2006-11-10 11:15:00,42.07,42.09,42.03,42.07,44800.0,24.5649,24.5766,24.5416,24.5649,44800.0
2006-11-10 11:20:00,42.08,42.09,42.05,42.09,15100.0,24.5708,24.5766,24.5532,24.5766,15100.0
2006-11-10 11:25:00,42.09,42.14,42.06,42.12,52700.0,24.5766,24.6058,24.5591,24.5941,52700.0
2006-11-10 11:30:00,42.12,42.16,42.12,42.15,23200.0,24.5941,24.6175,24.5941,24.6116,23200.0
2006-11-10 11:35:00,42.15,42.15,42.1,42.13,28600.0,24.6116,24.6116,24.5824,24.6,28600.0
2006-11-10 11:40:00,42.13,42.14,42.11,42.11,43100.0,24.6,24.6058,24.5883,24.5883,43100.0
2006-11-10 11:45:00,42.11,42.12,42.06,42.07,40100.0,24.5883,24.5941,24.5591,24.5649,40100.0
2006-11-10 11:50:00,42.08,42.1,42.05,42.06,35800.0,24.5708,24.5824,24.5532,24.5591,35800.0
2006-11-10 11:55:00,42.06,42.06,42.03,42.03,38200.0,24.5591,24.5591,24.5416,24.5416,38200.0
2006-11-10 12:00:00,42.04,42.06,42.03,42.05,34200.0,24.5474,24.5591,24.5416,24.5532,34200.0
2006-11-10 12:05:00,42.05,42.05,42.02,42.03,25000.0,24.5532,24.5532,24.5357,24.5416,25000.0
2006-11-10 12:10:00,42.03,42.04,42.02,42.04,22100.0,24.5416,24.5474,24.5357,24.5474,22100.0
2006-11-10 12:15:00,42.04,42.07,42.04,42.06,29200.0,24.5474,24.5649,24.5474,24.5591,29200.0
2006-11-10 12:20:00,42.06,42.07,42.04,42.04,21500.0,24.5591,24.5649,24.5474,24.5474,21500.0
2006-11-10 12:25:00,42.03,42.04,42.02,42.04,16500.0,24.5416,24.5474,24.5357,24.5474,16500.0
2006-11-10 12:30:00,42.04,42.06,42.03,42.05,36500.0,24.5474,24.5591,24.5416,24.5532,36500.0
2006-11-10 12:35:00,42.05,42.07,42.05,42.07,20600.0,24.5532,24.5649,24.5532,24.5649,20600.0
2006-11-10 12:40:00,42.06,42.08,42.06,42.08,12700.0,24.5591,24.5708,24.5591,24.5708,12700.0
2006-11-10 12:45:00,42.08,42.08,42.06,42.06,23700.0,24.5708,24.5708,24.5591,24.5591,23700.0
2006-11-10 12:50:00,42.05,42.1,42.05,42.09,31700.0,24.5532,24.5824,24.5532,24.5766,31700.0
2006-11-10 12:55:00,42.09,42.1,42.09,42.09,15200.0,24.5766,24.5824,24.5766,24.5766,15200.0
2006-11-10 13:00:00,42.09,42.1,42.09,42.09,10100.0,24.5766,24.5824,24.5766,24.5766,10100.0
2006-11-10 13:05:00,42.09,42.1,42.09,42.1,19900.0,24.5766,24.5824,24.5766,24.5824,19900.0
2006-11-10 13:10:00,42.1,42.11,42.09,42.11,30700.0,24.5824,24.5883,24.5766,24.5883,30700.0
2006-11-10 13:15:00,42.11,42.12,42.1,42.11,19000.0,24.5883,24.5941,24.5824,24.5883,19000.0
2006-11-10 13:20:00,42.12,42.12,42.09,42.09,20800.0,24.5941,24.5941,24.5766,24.5766,20800.0
2006-11-10 13:25:00,42.1,42.1,42.09,42.1,30200.0,24.5824,24.5824,24.5766,24.5824,30200.0
2006-11-10 13:30:00,42.09,42.1,42.09,42.09,46300.0,24.5766,24.5824,24.5766,24.5766,46300.0
2006-11-10 13:35:00,42.09,42.1,42.08,42.09,81600.0,24.5766,24.5824,24.5708,24.5766,81600.0
2006-11-10 13:40:00,42.09,42.1,42.09,42.09,16900.0,24.5766,24.5824,24.5766,24.5766,16900.0
2006-11-10 13:45:00,42.09,42.1,42.09,42.09,20400.0,24.5766,24.5824,24.5766,24.5766,20400.0
2006-11-10 13:50:00,42.1,42.11,42.09,42.1,37800.0,24.5824,24.5883,24.5766,24.5824,37800.0
2006-11-10 13:55:00,42.1,42.11,42.09,42.09,11300.0,24.5824,24.5883,24.5766,24.5766,11300.0
2006-11-10 14:00:00,42.1,42.12,42.09,42.12,22200.0,24.5824,24.5941,24.5766,24.5941,22200.0
2006-11-10 14:05:00,42.12,42.13,42.1,42.12,28500.0,24.5941,24.6,24.5824,24.5941,28500.0
2006-11-10 14:10:00,42.12,42.14,42.12,42.13,36200.0,24.5941,24.6058,24.5941,24.6,36200.0
2006-11-10 14:15:00,42.13,42.15,42.12,42.14,30200.0,24.6,24.6116,24.5941,24.6058,30200.0
2006-11-10 14:20:00,42.14,42.15,42.12,42.12,22600.0,24.6058,24.6116,24.5941,24.5941,22600.0
2006-11-10 14:25:00,42.13,42.13,42.12,42.12,13500.0,24.6,24.6,24.5941,24.5941,13500.0
2006-11-10 14:30:00,42.13,42.13,42.1,42.11,67900.0,24.6,24.6,24.5824,24.5883,67900.0
2006-11-10 14:35:00,42.11,42.12,42.09,42.11,76000.0,24.5883,24.5941,24.5766,24.5883,76000.0
2006-11-10 14:40:00,42.11,42.14,42.1,42.12,61900.0,24.5883,24.6058,24.5824,24.5941,61900.0
2006-11-10 14:45:00,42.12,42.13,42.08,42.13,22900.0,24.5941,24.6,24.5708,24.6,22900.0
2006-11-10 14:50:00,42.13,42.13,42.11,42.12,19800.0,24.6,24.6,24.5883,24.5941,19800.0
2006-11-10 14:55:00,42.12,42.15,42.12,42.14,52600.0,24.5941,24.6116,24.5941,24.6058,52600.0
2006-11-10 15:00:00,42.14,42.14,42.12,42.13,24000.0,24.6058,24.6058,24.5941,24.6,24000.0
2006-11-10 15:05:00,42.12,42.14,42.11,42.12,52100.0,24.5941,24.6058,24.5883,24.5941,52100.0
2006-11-10 15:10:00,42.13,42.13,42.1,42.11,25600.0,24.6,24.6,24.5824,24.5883,25600.0
2006-11-10 15:15:00,42.1,42.12,42.1,42.11,55800.0,24.5824,24.5941,24.5824,24.5883,55800.0
2006-11-10 15:20:00,42.11,42.12,42.1,42.1,46300.0,24.5883,24.5941,24.5824,24.5824,46300.0
2006-11-10 15:25:00,42.1,42.11,42.02,42.07,194600.0,24.5824,24.5883,24.5357,24.5649,194600.0
2006-11-10 15:30:00,42.07,42.09,42.06,42.07,95000.0,24.5649,24.5766,24.5591,24.5649,95000.0
2006-11-10 15:35:00,42.07,42.07,42.03,42.04,68700.0,24.5649,24.5649,24.5416,24.5474,68700.0
2006-11-10 15:40:00,42.03,42.04,42.02,42.02,77300.0,24.5416,24.5474,24.5357,24.5357,77300.0
2006-11-10 15:45:00,42.02,42.04,42.0,42.01,209700.0,24.5357,24.5474,24.524,24.5299,209700.0
2006-11-10 15:50:00,42.01,42.01,41.99,42.0,187800.0,24.5299,24.5299,24.5182,24.524,187800.0
2006-11-10 15:55:00,42.0,42.04,41.97,41.99,344700.0,24.524,24.5474,24.5065,24.5182,344700.0
2006-11-13 09:30:00,41.2,41.24,41.0,41.02,334200.0,24.6365,24.6604,24.5169,24.5288,334200.0
2006-11-13 09:35:00,41.02,41.02,40.9,40.92,311800.0,24.5288,24.5288,24.4571,24.469,311800.0
2006-11-13 09:40:00,40.92,41.03,40.92,40.97,329700.0,24.469,24.5348,24.469,24.4989,329700.0
2006-11-13 09:45:00,40.97,40.99,40.85,40.88,232900.0,24.4989,24.5109,24.4272,24.4451,232900.0
2006-11-13 09:50:00,40.89,40.92,40.88,40.9,184200.0,24.4511,24.469,24.4451,24.4571,184200.0
2006-11-13 09:55:00,40.9,40.92,40.87,40.87,153300.0,24.4571,24.469,24.4391,24.4391,153300.0
2006-11-13 10:00:00,40.87,40.92,40.87,40.91,160600.0,24.4391,24.469,24.4391,24.4631,160600.0
2006-11-13 10:05:00,40.9,40.97,40.9,40.97,148400.0,24.4571,24.4989,24.4571,24.4989,148400.0
2006-11-13 10:10:00,40.96,41.07,40.96,41.02,215300.0,24.493,24.5587,24.493,24.5288,215300.0
2006-11-13 10:15:00,41.0,41.13,41.0,41.1,122500.0,24.5169,24.5946,24.5169,24.5767,122500.0
2006-11-13 10:20:00,41.1,41.11,41.04,41.07,110300.0,24.5767,24.5827,24.5408,24.5587,110300.0
2006-11-13 10:25:00,41.07,41.13,41.06,41.13,92700.0,24.5587,24.5946,24.5528,24.5946,92700.0
2006-11-13 10:30:00,41.12,41.23,41.12,41.22,159000.0,24.5886,24.6544,24.5886,24.6484,159000.0
2006-11-13 10:35:00,41.23,41.34,41.22,41.3,226900.0,24.6544,24.7202,24.6484,24.6963,226900.0
2006-11-13 10:40:00,41.3,41.32,41.15,41.31,153000.0,24.6963,24.7082,24.6066,24.7022,153000.0
2006-11-13 10:45:00,41.32,41.32,41.18,41.26,156100.0,24.7082,24.7082,24.6245,24.6723,156100.0
2006-11-13 10:50:00,41.26,41.33,41.25,41.25,124000.0,24.6723,24.7142,24.6664,24.6664,124000.0
2006-11-13 10:55:00,41.25,41.31,41.25,41.26,111800.0,24.6664,24.7022,24.6664,24.6723,111800.0
2006-11-13 11:00:00,41.26,41.28,41.25,41.28,54600.0,24.6723,24.6843,24.6664,24.6843,54600.0
2006-11-13 11:05:00,41.28,41.31,41.25,41.28,92700.0,24.6843,24.7022,24.6664,24.6843,92700.0
2006-11-13 11:10:00,41.28,41.29,41.26,41.27,47700.0,24.6843,24.6903,24.6723,24.6783,47700.0
2006-11-13 11:15:00,41.27,41.34,41.27,41.34,178100.0,24.6783,24.7202,24.6783,24.7202,178100.0
2006-11-13 11:20:00,41.33,41.36,41.28,41.36,164500.0,24.7142,24.7321,24.6843,24.7321,164500.0
2006-11-13 11:25:00,41.35,41.36,41.25,41.26,106700.0,24.7262,24.7321,24.6664,24.6723,106700.0
2006-11-13 11:30:00,41.26,41.36,41.25,41.36,89500.0,24.6723,24.7321,24.6664,24.7321,89500.0
2006-11-13 11:35:00,41.35,41.41,41.35,41.4,133900.0,24.7262,24.762,24.7262,24.7561,133900.0
2006-11-13 11:40:00,41.4,41.4,41.26,41.26,152800.0,24.7561,24.7561,24.6723,24.6723,152800.0
2006-11-13 11:45:00,41.26,41.29,41.21,41.29,96200.0,24.6723,24.6903,24.6424,24.6903,96200.0
2006-11-13 11:50:00,41.27,41.31,41.26,41.3,65000.0,24.6783,24.7022,24.6723,24.6963,65000.0
2006-11-13 11:55:00,41.3,41.33,41.3,41.33,47800.0,24.6963,24.7142,24.6963,24.7142,47800.0
2006-11-13 12:00:00,41.33,41.34,41.3,41.34,46800.0,24.7142,24.7202,24.6963,24.7202,46800.0
2006-11-13 12:05:00,41.33,41.38,41.33,41.37,35100.0,24.7142,24.7441,24.7142,24.7381,35100.0
2006-11-13 12:10:00,41.37,41.39,41.37,41.38,49400.0,24.7381,24.7501,24.7381,24.7441,49400.0
2006-11-13 12:15:00,41.38,41.38,41.33,41.38,72300.0,24.7441,24.7441,24.7142,24.7441,72300.0
2006-11-13 12:20:00,41.38,41.39,41.37,41.39,42800.0,24.7441,24.7501,24.7381,24.7501,42800.0
2006-11-13 12:25:00,41.39,41.42,41.38,41.41,54500.0,24.7501,24.768,24.7441,24.762,54500.0
2006-11-13 12:30:00,41.41,41.43,41.4,41.43,45900.0,24.762,24.774,24.7561,24.774,45900.0
2006-11-13 12:35:00,41.43,41.43,41.42,41.42,37100.0,24.774,24.774,24.768,24.768,37100.0
2006-11-13 12:40:00,41.43,41.43,41.42,41.43,43700.0,24.774,24.774,24.768,24.774,43700.0
2006-11-13 12:45:00,41.43,41.43,41.36,41.37,51800.0,24.774,24.774,24.7321,24.7381,51800.0
2006-11-13 12:50:00,41.37,41.37,41.3,41.3,52300.0,24.7381,24.7381,24.6963,24.6963,52300.0
2006-11-13 12:55:00,41.31,41.34,41.26,41.33,89200.0,24.7022,24.7202,24.6723,24.7142,89200.0
2006-11-13 13:00:00,41.33,41.34,41.32,41.34,53100.0,24.7142,24.7202,24.7082,24.7202,53100.0
2006-11-13 13:05:00,41.34,41.39,41.33,41.39,75200.0,24.7202,24.7501,24.7142,24.7501,75200.0
2006-11-13 13:10:00,41.38,41.39,41.38,41.39,38500.0,24.7441,24.7501,24.7441,24.7501,38500.0
2006-11-13 13:15:00,41.39,41.39,41.38,41.39,38300.0,24.7501,24.7501,24.7441,24.7501,38300.0
2006-11-13 13:20:00,41.39,41.41,41.39,41.41,53300.0,24.7501,24.762,24.7501,24.762,53300.0
2006-11-13 13:25:00,41.41,41.42,41.4,41.41,49400.0,24.762,24.768,24.7561,24.762,49400.0
2006-11-13 13:30:00,41.4,41.41,41.39,41.4,36200.0,24.7561,24.762,24.7501,24.7561,36200.0
2006-11-13 13:35:00,41.4,41.41,41.39,41.41,37700.0,24.7561,24.762,24.7501,24.762,37700.0
2006-11-13 13:40:00,41.41,41.43,41.4,41.41,38900.0,24.762,24.774,24.7561,24.762,38900.0
2006-11-13 13:45:00,41.42,41.42,41.37,41.38,47300.0,24.768,24.768,24.7381,24.7441,47300.0
2006-11-13 13:50:00,41.37,41.45,41.37,41.45,55400.0,24.7381,24.786,24.7381,24.786,55400.0
2006-11-13 13:55:00,41.44,41.45,41.44,41.44,78000.0,24.78,24.786,24.78,24.78,78000.0
2006-11-13 14:00:00,41.45,41.46,41.44,41.44,74900.0,24.786,24.7919,24.78,24.78,74900.0
2006-11-13 14:05:00,41.44,41.44,41.42,41.43,34600.0,24.78,24.78,24.768,24.774,34600.0
2006-11-13 14:10:00,41.43,41.44,41.42,41.44,72000.0,24.774,24.78,24.768,24.78,72000.0
2006-11-13 14:15:00,41.44,41.44,41.41,41.41,71700.0,24.78,24.78,24.762,24.762,71700.0
2006-11-13 14:20:00,41.41,41.43,41.41,41.42,69800.0,24.762,24.774,24.762,24.768,69800.0
2006-11-13 14:25:00,41.42,41.43,41.4,41.42,51200.0,24.768,24.774,24.7561,24.768,51200.0
2006-11-13 14:30:00,41.41,41.47,41.41,41.47,53700.0,24.762,24.7979,24.762,24.7979,53700.0
2006-11-13 14:35:00,41.47,41.49,41.46,41.47,58600.0,24.7979,24.8099,24.7919,24.7979,58600.0
2006-11-13 14:40:00,41.46,41.49,41.45,41.46,492200.0,24.7919,24.8099,24.786,24.7919,492200.0
2006-11-13 14:45:00,41.46,41.49,41.45,41.47,65300.0,24.7919,24.8099,24.786,24.7979,65300.0
2006-11-13 14:50:00,41.47,41.5,41.45,41.49,156100.0,24.7979,24.8159,24.786,24.8099,156100.0
2006-11-13 14:55:00,41.49,41.5,41.47,41.49,57900.0,24.8099,24.8159,24.7979,24.8099,57900.0
2006-11-13 15:00:00,41.48,41.49,41.47,41.48,70900.0,24.8039,24.8099,24.7979,24.8039,70900.0
2006-11-13 15:05:00,41.49,41.53,41.48,41.52,105100.0,24.8099,24.8338,24.8039,24.8278,105100.0
2006-11-13 15:10:00,41.52,41.53,41.5,41.51,62900.0,24.8278,24.8338,24.8159,24.8218,62900.0
2006-11-13 15:15:00,41.5,41.53,41.5,41.52,45000.0,24.8159,24.8338,24.8159,24.8278,45000.0
2006-11-13 15:20:00,41.52,41.57,41.51,41.55,79100.0,24.8278,24.8577,24.8218,24.8458,79100.0
2006-11-13 15:25:00,41.56,41.56,41.55,41.56,64500.0,24.8517,24.8517,24.8458,24.8517,64500.0
2006-11-13 15:30:00,41.55,41.56,41.54,41.55,78700.0,24.8458,24.8517,24.8398,24.8458,78700.0
2006-11-13 15:35:00,41.55,41.55,41.54,41.55,76500.0,24.8458,24.8458,24.8398,24.8458,76500.0
2006-11-13 15:40:00,41.54,41.55,41.54,41.55,92700.0,24.8398,24.8458,24.8398,24.8458,92700.0
2006-11-13 15:45:00,41.54,41.57,41.54,41.57,189300.0,24.8398,24.8577,24.8398,24.8577,189300.0
2006-11-13 15:50:00,41.56,41.6,41.56,41.58,173700.0,24.8517,24.8757,24.8517,24.8637,173700.0
2006-11-13 15:55:00,41.57,41.58,41.51,41.52,181400.0,24.8577,24.8637,24.8218,24.8278,181400.0
2006-11-14 09:30:00,41.6,41.64,41.54,41.54,149000.0,24.8757,24.8996,24.8398,24.8398,149000.0
2006-11-14 09:35:00,41.54,41.55,41.26,41.26,134100.0,24.8398,24.8458,24.6723,24.6723,134100.0
2006-11-14 09:40:00,41.27,41.4,41.15,41.34,145000.0,24.6783,24.7561,24.6066,24.7202,145000.0
2006-11-14 09:45:00,41.34,41.35,41.21,41.35,80600.0,24.7202,24.7262,24.6424,24.7262,80600.0
2006-11-14 09:50:00,41.35,41.4,41.31,41.39,60800.0,24.7262,24.7561,24.7022,24.7501,60800.0
2006-11-14 09:55:00,41.4,41.4,41.3,41.34,76500.0,24.7561,24.7561,24.6963,24.7202,76500.0
2006-11-14 10:00:00,41.34,41.34,41.27,41.31,96500.0,24.7202,24.7202,24.6783,24.7022,96500.0
2006-11-14 10:05:00,41.3,41.39,41.28,41.28,62800.0,24.6963,24.7501,24.6843,24.6843,62800.0
2006-11-14 10:10:00,41.29,41.31,41.19,41.19,47100.0,24.6903,24.7022,24.6305,24.6305,47100.0
2006-11-14 10:15:00,41.18,41.29,41.16,41.22,112100.0,24.6245,24.6903,24.6125,24.6484,112100.0
2006-11-14 10:20:00,41.22,41.22,41.1,41.22,127300.0,24.6484,24.6484,24.5767,24.6484,127300.0
2006-11-14 10:25:00,41.22,41.26,41.17,41.17,104600.0,24.6484,24.6723,24.6185,24.6185,104600.0
2006-11-14 10:30:00,41.17,41.17,41.06,41.11,66000.0,24.6185,24.6185,24.5528,24.5827,66000.0
2006-11-14 10:35:00,41.11,41.16,41.1,41.11,62200.0,24.5827,24.6125,24.5767,24.5827,62200.0
2006-11-14 10:40:00,41.1,41.14,41.08,41.13,106400.0,24.5767,24.6006,24.5647,24.5946,106400.0
2006-11-14 10:45:00,41.12,41.15,41.11,41.13,73700.0,24.5886,24.6066,24.5827,24.5946,73700.0
2006-11-14 10:50:00,41.13,41.19,41.11,41.17,56700.0,24.5946,24.6305,24.5827,24.6185,56700.0
2006-11-14 10:55:00,41.17,41.17,41.05,41.07,87500.0,24.6185,24.6185,24.5468,24.5587,87500.0
2006-11-14 11:00:00,41.07,41.08,41.03,41.04,64400.0,24.5587,24.5647,24.5348,24.5408,64400.0
2006-11-14 11:05:00,41.04,41.06,41.01,41.06,79100.0,24.5408,24.5528,24.5229,24.5528,79100.0
2006-11-14 11:10:00,41.06,41.06,41.01,41.04,53700.0,24.5528,24.5528,24.5229,24.5408,53700.0
2006-11-14 11:15:00,41.04,41.09,41.04,41.06,45100.0,24.5408,24.5707,24.5408,24.5528,45100.0
2006-11-14 11:20:00,41.06,41.07,41.03,41.05,47200.0,24.5528,24.5587,24.5348,24.5468,47200.0
2006-11-14 11:25:00,41.05,41.05,41.0,41.02,106600.0,24.5468,24.5468,24.5169,24.5288,106600.0
2006-11-14 11:30:00,41.02,41.09,41.02,41.09,61100.0,24.5288,24.5707,24.5288,24.5707,61100.0
2006-11-14 11:35:00,41.09,41.12,41.06,41.06,54500.0,24.5707,24.5886,24.5528,24.5528,54500.0
2006-11-14 11:40:00,41.06,41.13,41.06,41.12,40200.0,24.5528,24.5946,24.5528,24.5886,40200.0
2006-11-14 11:45:00,41.11,41.12,41.07,41.1,39500.0,24.5827,24.5886,24.5587,24.5767,39500.0
2006-11-14 11:50:00,41.09,41.1,41.05,41.07,79500.0,24.5707,24.5767,24.5468,24.5587,79500.0
2006-11-14 11:55:00,41.07,41.07,40.99,41.0,252600.0,24.5587,24.5587,24.5109,24.5169,252600.0
2006-11-14 12:00:00,41.0,41.0,40.91,40.94,121900.0,24.5169,24.5169,24.4631,24.481,121900.0
2006-11-14 12:05:00,40.94,40.95,40.91,40.91,76200.0,24.481,24.487,24.4631,24.4631,76200.0
2006-11-14 12:10:00,40.92,40.94,40.9,40.92,60300.0,24.469,24.481,24.4571,24.469,60300.0
2006-11-14 12:15:00,40.91,40.99,40.91,40.98,44700.0,24.4631,24.5109,24.4631,24.5049,44700.0
2006-11-14 12:20:00,40.99,41.01,40.98,41.01,38100.0,24.5109,24.5229,24.5049,24.5229,38100.0
2006-11-14 12:25:00,41.01,41.02,41.0,41.01,60800.0,24.5229,24.5288,24.5169,24.5229,60800.0
2006-11-14 12:30:00,41.01,41.03,40.99,41.0,32000.0,24.5229,24.5348,24.5109,24.5169,32000.0
2006-11-14 12:35:00,41.0,41.0,40.98,40.98,22100.0,24.5169,24.5169,24.5049,24.5049,22100.0
2006-11-14 12:40:00,40.97,40.99,40.88,40.88,79400.0,24.4989,24.5109,24.4451,24.4451,79400.0
2006-11-14 12:45:00,40.88,40.99,40.88,40.98,123400.0,24.4451,24.5109,24.4451,24.5049,123400.0
2006-11-14 12:50:00,40.99,40.99,40.93,40.99,74300.0,24.5109,24.5109,24.475,24.5109,74300.0
2006-11-14 12:55:00,41.0,41.04,40.98,41.0,154200.0,24.5169,24.5408,24.5049,24.5169,154200.0
2006-11-14 13:00:00,41.0,41.06,41.0,41.03,46900.0,24.5169,24.5528,24.5169,24.5348,46900.0
2006-11-14 13:05:00,41.04,41.07,41.03,41.04,41500.0,24.5408,24.5587,24.5348,24.5408,41500.0
2006-11-14 13:10:00,41.05,41.05,41.03,41.03,19500.0,24.5468,24.5468,24.5348,24.5348,19500.0
2006-11-14 13:15:00,41.03,41.05,41.02,41.04,29900.0,24.5348,24.5468,24.5288,24.5408,29900.0
2006-11-14 13:20:00,41.05,41.15,41.05,41.15,79900.0,24.5468,24.6066,24.5468,24.6066,79900.0
2006-11-14 13:25:00,41.16,41.17,41.1,41.12,43100.0,24.6125,24.6185,24.5767,24.5886,43100.0
2006-11-14 13:30:00,41.12,41.16,41.12,41.14,44200.0,24.5886,24.6125,24.5886,24.6006,44200.0
2006-11-14 13:35:00,41.14,41.19,41.13,41.18,51100.0,24.6006,24.6305,24.5946,24.6245,51100.0
2006-11-14 13:40:00,41.18,41.19,41.15,41.17,24100.0,24.6245,24.6305,24.6066,24.6185,24100.0
2006-11-14 13:45:00,41.16,41.17,41.12,41.13,45700.0,24.6125,24.6185,24.5886,24.5946,45700.0
2006-11-14 13:50:00,41.13,41.17,41.11,41.17,57600.0,24.5946,24.6185,24.5827,24.6185,57600.0
2006-11-14 13:55:00,41.16,41.17,41.13,41.13,46800.0,24.6125,24.6185,24.5946,24.5946,46800.0
2006-11-14 14:00:00,41.13,41.17,41.09,41.15,50700.0,24.5946,24.6185,24.5707,24.6066,50700.0
2006-11-14 14:05:00,41.15,41.22,41.14,41.21,34300.0,24.6066,24.6484,24.6006,24.6424,34300.0
2006-11-14 14:10:00,41.22,41.25,41.17,41.19,42000.0,24.6484,24.6664,24.6185,24.6305,42000.0
2006-11-14 14:15:00,41.2,41.21,41.19,41.2,26800.0,24.6365,24.6424,24.6305,24.6365,26800.0
2006-11-14 14:20:00,41.21,41.21,41.15,41.16,36900.0,24.6424,24.6424,24.6066,24.6125,36900.0
2006-11-14 14:25:00,41.17,41.22,41.16,41.22,44400.0,24.6185,24.6484,24.6125,24.6484,44400.0
2006-11-14 14:30:00,41.22,41.24,41.19,41.21,53200.0,24.6484,24.6604,24.6305,24.6424,53200.0
2006-11-14 14:35:00,41.22,41.27,41.22,41.27,47300.0,24.6484,24.6783,24.6484,24.6783,47300.0
2006-11-14 14:40:00,41.27,41.33,41.26,41.3,277600.0,24.6783,24.7142,24.6723,24.6963,277600.0
2006-11-14 14:45:00,41.3,41.34,41.27,41.32,214000.0,24.6963,24.7202,24.6783,24.7082,214000.0
2006-11-14 14:50:00,41.32,41.35,41.3,41.31,111600.0,24.7082,24.7262,24.6963,24.7022,111600.0
2006-11-14 14:55:00,41.31,41.33,41.3,41.3,115200.0,24.7022,24.7142,24.6963,24.6963,115200.0
2006-11-14 15:00:00,41.3,41.43,41.29,41.43,112400.0,24.6963,24.774,24.6903,24.774,112400.0
2006-11-14 15:05:00,41.43,41.43,41.4,41.41,89200.0,24.774,24.774,24.7561,24.762,89200.0
2006-11-14 15:10:00,41.42,41.44,41.35,41.35,120100.0,24.768,24.78,24.7262,24.7262,120100.0
2006-11-14 15:15:00,41.35,41.4,41.32,41.38,75600.0,24.7262,24.7561,24.7082,24.7441,75600.0
2006-11-14 15:20:00,41.38,41.42,41.37,41.39,55500.0,24.7441,24.768,24.7381,24.7501,55500.0
2006-11-14 15:25:00,41.4,41.4,41.31,41.33,208800.0,24.7561,24.7561,24.7022,24.7142,208800.0
2006-11-14 15:30:00,41.32,41.38,41.31,41.32,210000.0,24.7082,24.7441,24.7022,24.7082,210000.0
2006-11-14 15:35:00,41.33,41.43,41.32,41.43,130700.0,24.7142,24.774,24.7082,24.774,130700.0
2006-11-14 15:40:00,41.44,41.47,41.41,41.47,151100.0,24.78,24.7979,24.762,24.7979,151100.0
2006-11-14 15:45:00,41.47,41.47,41.37,41.37,97700.0,24.7979,24.7979,24.7381,24.7381,97700.0
2006-11-14 15:50:00,41.36,41.38,41.27,41.27,140700.0,24.7321,24.7441,24.6783,24.6783,140700.0
2006-11-14 15:55:00,41.27,41.31,41.25,41.3,151100.0,24.6783,24.7022,24.6664,24.6963,151100.0
2006-11-15 09:30:00,41.18,41.44,41.13,41.41,139200.0,24.6245,24.78,24.5946,24.762,139200.0
2006-11-15 09:35:00,41.4,41.45,41.38,41.43,156100.0,24.7561,24.786,24.7441,24.774,156100.0
2006-11-15 09:40:00,41.43,41.56,41.43,41.48,132500.0,24.774,24.8517,24.774,24.8039,132500.0
2006-11-15 09:45:00,41.48,41.51,41.41,41.44,155700.0,24.8039,24.8218,24.762,24.78,155700.0
2006-11-15 09:50:00,41.45,41.57,41.44,41.56,100400.0,24.786,24.8577,24.78,24.8517,100400.0
2006-11-15 09:55:00,41.57,41.66,41.54,41.64,169400.0,24.8577,24.9115,24.8398,24.8996,169400.0
2006-11-15 10:00:00,41.65,41.7,41.62,41.63,243300.0,24.9056,24.9355,24.8876,24.8936,243300.0
2006-11-15 10:05:00,41.63,41.63,41.58,41.58,102600.0,24.8936,24.8936,24.8637,24.8637,102600.0
2006-11-15 10:10:00,41.6,41.6,41.52,41.53,66500.0,24.8757,24.8757,24.8278,24.8338,66500.0
2006-11-15 10:15:00,41.52,41.53,41.49,41.49,139100.0,24.8278,24.8338,24.8099,24.8099,139100.0
2006-11-15 10:20:00,41.49,41.52,41.48,41.49,129200.0,24.8099,24.8278,24.8039,24.8099,129200.0
2006-11-15 10:25:00,41.49,41.5,41.43,41.46,110500.0,24.8099,24.8159,24.774,24.7919,110500.0
2006-11-15 10:30:00,41.47,41.47,41.41,41.42,125900.0,24.7979,24.7979,24.762,24.768,125900.0
2006-11-15 10:35:00,41.42,41.43,41.35,41.38,83900.0,24.768,24.774,24.7262,24.7441,83900.0
2006-11-15 10:40:00,41.38,41.38,41.35,41.36,92600.0,24.7441,24.7441,24.7262,24.7321,92600.0
2006-11-15 10:45:00,41.37,41.4,41.36,41.39,94300.0,24.7381,24.7561,24.7321,24.7501,94300.0
2006-11-15 10:50:00,41.4,41.44,41.36,41.37,80900.0,24.7561,24.78,24.7321,24.7381,80900.0
2006-11-15 10:55:00,41.37,41.39,41.32,41.32,106800.0,24.7381,24.7501,24.7082,24.7082,106800.0
2006-11-15 11:00:00,41.32,41.4,41.31,41.4,104400.0,24.7082,24.7561,24.7022,24.7561,104400.0
2006-11-15 11:05:00,41.39,41.41,41.34,41.34,138600.0,24.7501,24.762,24.7202,24.7202,138600.0
2006-11-15 11:10:00,41.33,41.38,41.32,41.37,87600.0,24.7142,24.7441,24.7082,24.7381,87600.0
2006-11-15 11:15:00,41.37,41.44,41.36,41.39,106000.0,24.7381,24.78,24.7321,24.7501,106000.0
2006-11-15 11:20:00,41.39,41.4,41.34,41.35,68400.0,24.7501,24.7561,24.7202,24.7262,68400.0
2006-11-15 11:25:00,41.36,41.36,41.29,41.29,80700.0,24.7321,24.7321,24.6903,24.6903,80700.0
2006-11-15 11:30:00,41.29,41.34,41.29,41.29,131100.0,24.6903,24.7202,24.6903,24.6903,131100.0
2006-11-15 11:35:00,41.29,41.3,41.2,41.2,105900.0,24.6903,24.6963,24.6365,24.6365,105900.0
2006-11-15 11:40:00,41.2,41.23,41.18,41.19,88100.0,24.6365,24.6544,24.6245,24.6305,88100.0
2006-11-15 11:45:00,41.2,41.28,41.2,41.25,98400.0,24.6365,24.6843,24.6365,24.6664,98400.0
2006-11-15 11:50:00,41.25,41.27,41.19,41.2,114600.0,24.6664,24.6783,24.6305,24.6365,114600.0
2006-11-15 11:55:00,41.21,41.24,41.21,41.21,54600.0,24.6424,24.6604,24.6424,24.6424,54600.0
2006-11-15 12:00:00,41.21,41.21,41.17,41.17,59800.0,24.6424,24.6424,24.6185,24.6185,59800.0
2006-11-15 12:05:00,41.17,41.22,41.15,41.22,68200.0,24.6185,24.6484,24.6066,24.6484,68200.0
2006-11-15 12:10:00,41.22,41.24,41.15,41.22,78100.0,24.6484,24.6604,24.6066,24.6484,78100.0
2006-11-15 12:15:00,41.22,41.22,41.17,41.17,74100.0,24.6484,24.6484,24.6185,24.6185,74100.0
2006-11-15 12:20:00,41.18,41.18,41.11,41.13,54600.0,24.6245,24.6245,24.5827,24.5946,54600.0
2006-11-15 12:25:00,41.13,41.16,41.13,41.15,55100.0,24.5946,24.6125,24.5946,24.6066,55100.0
2006-11-15 12:30:00,41.14,41.16,41.11,41.12,97500.0,24.6006,24.6125,24.5827,24.5886,97500.0
2006-11-15 12:35:00,41.12,41.17,41.12,41.17,58600.0,24.5886,24.6185,24.5886,24.6185,58600.0
2006-11-15 12:40:00,41.16,41.18,41.15,41.15,69200.0,24.6125,24.6245,24.6066,24.6066,69200.0
2006-11-15 12:45:00,41.15,41.15,41.1,41.11,93600.0,24.6066,24.6066,24.5767,24.5827,93600.0
2006-11-15 12:50:00,41.11,41.17,41.1,41.16,145600.0,24.5827,24.6185,24.5767,24.6125,145600.0
2006-11-15 12:55:00,41.16,41.18,41.16,41.16,34400.0,24.6125,24.6245,24.6125,24.6125,34400.0
2006-11-15 13:00:00,41.16,41.18,41.16,41.17,37500.0,24.6125,24.6245,24.6125,24.6185,37500.0
2006-11-15 13:05:00,41.17,41.21,41.16,41.2,78400.0,24.6185,24.6424,24.6125,24.6365,78400.0
2006-11-15 13:10:00,41.2,41.2,41.19,41.19,67700.0,24.6365,24.6365,24.6305,24.6305,67700.0
2006-11-15 13:15:00,41.19,41.27,41.19,41.26,193600.0,24.6305,24.6783,24.6305,24.6723,193600.0
2006-11-15 13:20:00,41.26,41.31,41.26,41.29,146400.0,24.6723,24.7022,24.6723,24.6903,146400.0
2006-11-15 13:25:00,41.29,41.3,41.28,41.3,58800.0,24.6903,24.6963,24.6843,24.6963,58800.0
2006-11-15 13:30:00,41.3,41.3,41.23,41.23,63500.0,24.6963,24.6963,24.6544,24.6544,63500.0
2006-11-15 13:35:00,41.23,41.24,41.2,41.22,159900.0,24.6544,24.6604,24.6365,24.6484,159900.0
2006-11-15 13:40:00,41.22,41.23,41.22,41.23,21900.0,24.6484,24.6544,24.6484,24.6544,21900.0
2006-11-15 13:45:00,41.22,41.23,41.18,41.19,89000.0,24.6484,24.6544,24.6245,24.6305,89000.0
2006-11-15 13:50:00,41.19,41.21,41.19,41.21,53600.0,24.6305,24.6424,24.6305,24.6424,53600.0
2006-11-15 13:55:00,41.21,41.21,41.18,41.19,90500.0,24.6424,24.6424,24.6245,24.6305,90500.0
2006-11-15 14:00:00,41.18,41.21,41.14,41.16,207500.0,24.6245,24.6424,24.6006,24.6125,207500.0
2006-11-15 14:05:00,41.16,41.2,41.14,41.19,101400.0,24.6125,24.6365,24.6006,24.6305,101400.0
2006-11-15 14:10:00,41.19,41.23,41.16,41.22,114600.0,24.6305,24.6544,24.6125,24.6484,114600.0
2006-11-15 14:15:00,41.22,41.22,41.16,41.2,89400.0,24.6484,24.6484,24.6125,24.6365,89400.0
2006-11-15 14:20:00,41.19,41.22,41.17,41.2,105500.0,24.6305,24.6484,24.6185,24.6365,105500.0
2006-11-15 14:25:00,41.2,41.22,41.19,41.19,98200.0,24.6365,24.6484,24.6305,24.6305,98200.0
2006-11-15 14:30:00,41.19,41.19,41.12,41.13,120600.0,24.6305,24.6305,24.5886,24.5946,120600.0
2006-11-15 14:35:00,41.13,41.13,41.03,41.1,198000.0,24.5946,24.5946,24.5348,24.5767,198000.0
2006-11-15 14:40:00,41.09,41.12,41.04,41.05,136600.0,24.5707,24.5886,24.5408,24.5468,136600.0
2006-11-15 14:45:00,41.04,41.06,40.99,41.02,322100.0,24.5408,24.5528,24.5109,24.5288,322100.0
2006-11-15 14:50:00,41.02,41.03,41.0,41.02,165800.0,24.5288,24.5348,24.5169,24.5288,165800.0
2006-11-15 14:55:00,41.01,41.01,41.0,41.0,166900.0,24.5229,24.5229,24.5169,24.5169,166900.0
2006-11-15 15:00:00,41.0,41.05,41.0,41.03,172800.0,24.5169,24.5468,24.5169,24.5348,172800.0
2006-11-15 15:05:00,41.03,41.05,41.0,41.05,108800.0,24.5348,24.5468,24.5169,24.5468,108800.0
2006-11-15 15:10:00,41.05,41.07,41.04,41.05,205100.0,24.5468,24.5587,24.5408,24.5468,205100.0
2006-11-15 15:15:00,41.05,41.13,41.05,41.11,188400.0,24.5468,24.5946,24.5468,24.5827,188400.0
2006-11-15 15:20:00,41.1,41.17,41.09,41.17,143200.0,24.5767,24.6185,24.5707,24.6185,143200.0
2006-11-15 15:25:00,41.17,41.23,41.15,41.22,223100.0,24.6185,24.6544,24.6066,24.6484,223100.0
2006-11-15 15:30:00,41.23,41.26,41.1,41.11,186800.0,24.6544,24.6723,24.5767,24.5827,186800.0
2006-11-15 15:35:00,41.11,41.11,41.08,41.08,106500.0,24.5827,24.5827,24.5647,24.5647,106500.0
2006-11-15 15:40:00,41.08,41.09,41.03,41.03,207300.0,24.5647,24.5707,24.5348,24.5348,207300.0
2006-11-15 15:45:00,41.03,41.05,41.03,41.05,150700.0,24.5348,24.5468,24.5348,24.5468,150700.0
2006-11-15 15:50:00,41.05,41.09,41.04,41.09,148800.0,24.5468,24.5707,24.5408,24.5707,148800.0
2006-11-15 15:55:00,41.09,41.12,41.06,41.12,193400.0,24.5707,24.5886,24.5528,24.5886,193400.0
2006-11-16 09:30:00,41.3,41.32,41.1,41.21,173500.0,24.6963,24.7082,24.5767,24.6424,173500.0
2006-11-16 09:35:00,41.21,41.25,41.2,41.22,54900.0,24.6424,24.6664,24.6365,24.6484,54900.0
2006-11-16 09:40:00,41.22,41.23,41.18,41.18,74300.0,24.6484,24.6544,24.6245,24.6245,74300.0
2006-11-16 09:45:00,41.18,41.19,41.15,41.18,56600.0,24.6245,24.6305,24.6066,24.6245,56600.0
2006-11-16 09:50:00,41.18,41.18,41.13,41.13,116200.0,24.6245,24.6245,24.5946,24.5946,116200.0
2006-11-16 09:55:00,41.14,41.23,41.13,41.17,78600.0,24.6006,24.6544,24.5946,24.6185,78600.0
2006-11-16 10:00:00,41.17,41.17,41.07,41.07,66200.0,24.6185,24.6185,24.5587,24.5587,66200.0
2006-11-16 10:05:00,41.08,41.12,41.06,41.09,54100.0,24.5647,24.5886,24.5528,24.5707,54100.0
2006-11-16 10:10:00,41.09,41.12,41.06,41.12,95400.0,24.5707,24.5886,24.5528,24.5886,95400.0
2006-11-16 10:15:00,41.12,41.16,41.08,41.15,99500.0,24.5886,24.6125,24.5647,24.6066,99500.0
2006-11-16 10:20:00,41.16,41.2,41.15,41.19,62600.0,24.6125,24.6365,24.6066,24.6305,62600.0
2006-11-16 10:25:00,41.2,41.22,41.19,41.2,99200.0,24.6365,24.6484,24.6305,24.6365,99200.0
2006-11-16 10:30:00,41.2,41.22,41.2,41.22,58500.0,24.6365,24.6484,24.6365,24.6484,58500.0
2006-11-16 10:35:00,41.22,41.25,41.2,41.21,78900.0,24.6484,24.6664,24.6365,24.6424,78900.0
2006-11-16 10:40:00,41.21,41.26,41.2,41.26,60700.0,24.6424,24.6723,24.6365,24.6723,60700.0
2006-11-16 10:45:00,41.26,41.27,41.25,41.25,39700.0,24.6723,24.6783,24.6664,24.6664,39700.0
2006-11-16 10:50:00,41.25,41.3,41.21,41.3,81000.0,24.6664,24.6963,24.6424,24.6963,81000.0
2006-11-16 10:55:00,41.3,41.38,41.29,41.38,160200.0,24.6963,24.7441,24.6903,24.7441,160200.0
2006-11-16 11:00:00,41.38,41.5,41.38,41.47,228600.0,24.7441,24.8159,24.7441,24.7979,228600.0
2006-11-16 11:05:00,41.47,41.57,41.47,41.56,266600.0,24.7979,24.8577,24.7979,24.8517,266600.0
2006-11-16 11:10:00,41.56,41.62,41.54,41.61,228800.0,24.8517,24.8876,24.8398,24.8816,228800.0
2006-11-16 11:15:00,41.61,41.65,41.57,41.63,153400.0,24.8816,24.9056,24.8577,24.8936,153400.0
2006-11-16 11:20:00,41.64,41.65,41.59,41.6,94500.0,24.8996,24.9056,24.8697,24.8757,94500.0
2006-11-16 11:25:00,41.6,41.61,41.56,41.6,124300.0,24.8757,24.8816,24.8517,24.8757,124300.0
2006-11-16 11:30:00,41.6,41.6,41.58,41.59,38800.0,24.8757,24.8757,24.8637,24.8697,38800.0
2006-11-16 11:35:00,41.58,41.59,41.55,41.55,40600.0,24.8637,24.8697,24.8458,24.8458,40600.0
2006-11-16 11:40:00,41.55,41.55,41.53,41.54,46600.0,24.8458,24.8458,24.8338,24.8398,46600.0
2006-11-16 11:45:00,41.54,41.6,41.53,41.6,75000.0,24.8398,24.8757,24.8338,24.8757,75000.0
2006-11-16 11:50:00,41.6,41.62,41.59,41.59,50600.0,24.8757,24.8876,24.8697,24.8697,50600.0
2006-11-16 11:55:00,41.59,41.6,41.56,41.57,58200.0,24.8697,24.8757,24.8517,24.8577,58200.0
2006-11-16 12:00:00,41.56,41.6,41.55,41.59,167400.0,24.8517,24.8757,24.8458,24.8697,167400.0
2006-11-16 12:05:00,41.59,41.61,41.58,41.59,250900.0,24.8697,24.8816,24.8637,24.8697,250900.0
2006-11-16 12:10:00,41.58,41.6,41.57,41.58,102200.0,24.8637,24.8757,24.8577,24.8637,102200.0
2006-11-16 12:15:00,41.59,41.6,41.58,41.6,419900.0,24.8697,24.8757,24.8637,24.8757,419900.0
2006-11-16 12:20:00,41.6,41.6,41.59,41.59,53500.0,24.8757,24.8757,24.8697,24.8697,53500.0
2006-11-16 12:25:00,41.6,41.6,41.59,41.6,56800.0,24.8757,24.8757,24.8697,24.8757,56800.0
2006-11-16 12:30:00,41.6,41.6,41.59,41.59,35700.0,24.8757,24.8757,24.8697,24.8697,35700.0
2006-11-16 12:35:00,41.59,41.6,41.59,41.6,41800.0,24.8697,24.8757,24.8697,24.8757,41800.0
2006-11-16 12:40:00,41.6,41.6,41.59,41.59,222300.0,24.8757,24.8757,24.8697,24.8697,222300.0
2006-11-16 12:45:00,41.6,41.66,41.6,41.64,80100.0,24.8757,24.9115,24.8757,24.8996,80100.0
2006-11-16 12:50:00,41.66,41.7,41.65,41.68,68200.0,24.9115,24.9355,24.9056,24.9235,68200.0
2006-11-16 12:55:00,41.68,41.69,41.66,41.69,49700.0,24.9235,24.9295,24.9115,24.9295,49700.0
2006-11-16 13:00:00,41.68,41.69,41.64,41.65,40800.0,24.9235,24.9295,24.8996,24.9056,40800.0
2006-11-16 13:05:00,41.66,41.7,41.65,41.69,78300.0,24.9115,24.9355,24.9056,24.9295,78300.0
2006-11-16 13:10:00,41.69,41.7,41.67,41.69,37000.0,24.9295,24.9355,24.9175,24.9295,37000.0
2006-11-16 13:15:00,41.69,41.72,41.68,41.72,61200.0,24.9295,24.9474,24.9235,24.9474,61200.0
2006-11-16 13:20:00,41.72,41.74,41.68,41.68,61200.0,24.9474,24.9594,24.9235,24.9235,61200.0
2006-11-16 13:25:00,41.68,41.7,41.68,41.7,16100.0,24.9235,24.9355,24.9235,24.9355,16100.0
2006-11-16 13:30:00,41.69,41.76,41.69,41.73,124900.0,24.9295,24.9713,24.9295,24.9534,124900.0
2006-11-16 13:35:00,41.72,41.74,41.71,41.74,80000.0,24.9474,24.9594,24.9414,24.9594,80000.0
2006-11-16 13:40:00,41.73,41.74,41.71,41.73,39400.0,24.9534,24.9594,24.9414,24.9534,39400.0
2006-11-16 13:45:00,41.72,41.79,41.72,41.77,69200.0,24.9474,24.9893,24.9474,24.9773,69200.0
2006-11-16 13:50:00,41.77,41.78,41.74,41.75,61800.0,24.9773,24.9833,24.9594,24.9654,61800.0
2006-11-16 13:55:00,41.76,41.77,41.75,41.75,121800.0,24.9713,24.9773,24.9654,24.9654,121800.0
2006-11-16 14:00:00,41.75,41.76,41.65,41.67,70900.0,24.9654,24.9713,24.9056,24.9175,70900.0
2006-11-16 14:05:00,41.67,41.67,41.62,41.64,41200.0,24.9175,24.9175,24.8876,24.8996,41200.0
2006-11-16 14:10:00,41.63,41.65,41.63,41.65,24700.0,24.8936,24.9056,24.8936,24.9056,24700.0
2006-11-16 14:15:00,41.65,41.7,41.65,41.68,66700.0,24.9056,24.9355,24.9056,24.9235,66700.0
2006-11-16 14:20:00,41.68,41.7,41.66,41.7,52500.0,24.9235,24.9355,24.9115,24.9355,52500.0
2006-11-16 14:25:00,41.7,41.71,41.68,41.69,51200.0,24.9355,24.9414,24.9235,24.9295,51200.0
2006-11-16 14:30:00,41.68,41.7,41.67,41.67,29700.0,24.9235,24.9355,24.9175,24.9175,29700.0
2006-11-16 14:35:00,41.67,41.7,41.65,41.69,38600.0,24.9175,24.9355,24.9056,24.9295,38600.0
2006-11-16 14:40:00,41.69,41.7,41.69,41.69,19300.0,24.9295,24.9355,24.9295,24.9295,19300.0
2006-11-16 14:45:00,41.7,41.71,41.69,41.69,42700.0,24.9355,24.9414,24.9295,24.9295,42700.0
2006-11-16 14:50:00,41.69,41.7,41.67,41.7,77900.0,24.9295,24.9355,24.9175,24.9355,77900.0
2006-11-16 14:55:00,41.7,41.7,41.65,41.66,83300.0,24.9355,24.9355,24.9056,24.9115,83300.0
2006-11-16 15:00:00,41.65,41.67,41.65,41.66,42900.0,24.9056,24.9175,24.9056,24.9115,42900.0
2006-11-16 15:05:00,41.65,41.69,41.65,41.69,51000.0,24.9056,24.9295,24.9056,24.9295,51000.0
2006-11-16 15:10:00,41.69,41.71,41.68,41.71,57200.0,24.9295,24.9414,24.9235,24.9414,57200.0
2006-11-16 15:15:00,41.7,41.77,41.7,41.76,106600.0,24.9355,24.9773,24.9355,24.9713,106600.0
2006-11-16 15:20:00,41.76,41.77,41.67,41.69,85600.0,24.9713,24.9773,24.9175,24.9295,85600.0
2006-11-16 15:25:00,41.68,41.7,41.66,41.7,53400.0,24.9235,24.9355,24.9115,24.9355,53400.0
2006-11-16 15:30:00,41.69,41.71,41.67,41.69,65300.0,24.9295,24.9414,24.9175,24.9295,65300.0
2006-11-16 15:35:00,41.69,41.72,41.68,41.71,82400.0,24.9295,24.9474,24.9235,24.9414,82400.0
2006-11-16 15:40:00,41.71,41.71,41.69,41.7,81600.0,24.9414,24.9414,24.9295,24.9355,81600.0
2006-11-16 15:45:00,41.71,41.71,41.69,41.7,113200.0,24.9414,24.9414,24.9295,24.9355,113200.0
2006-11-16 15:50:00,41.7,41.71,41.67,41.69,112600.0,24.9355,24.9414,24.9175,24.9295,112600.0
2006-11-16 15:55:00,41.69,41.7,41.66,41.66,114900.0,24.9295,24.9355,24.9115,24.9115,114900.0
2006-11-17 09:30:00,41.67,41.69,41.34,41.34,753200.0,24.9175,24.9295,24.7202,24.7202,753200.0
2006-11-17 09:35:00,41.32,41.48,41.31,41.48,192800.0,24.7082,24.8039,24.7022,24.8039,192800.0
2006-11-17 09:40:00,41.48,41.49,41.39,41.4,70300.0,24.8039,24.8099,24.7501,24.7561,70300.0
2006-11-17 09:45:00,41.4,41.41,41.39,41.41,70200.0,24.7561,24.762,24.7501,24.762,70200.0
2006-11-17 09:50:00,41.41,41.46,41.38,41.43,107800.0,24.762,24.7919,24.7441,24.774,107800.0
2006-11-17 09:55:00,41.42,41.43,41.39,41.41,47100.0,24.768,24.774,24.7501,24.762,47100.0
2006-11-17 10:00:00,41.4,41.41,41.35,41.39,42200.0,24.7561,24.762,24.7262,24.7501,42200.0
2006-11-17 10:05:00,41.4,41.41,41.36,41.36,45200.0,24.7561,24.762,24.7321,24.7321,45200.0
2006-11-17 10:10:00,41.37,41.37,41.35,41.37,64100.0,24.7381,24.7381,24.7262,24.7381,64100.0
2006-11-17 10:15:00,41.36,41.39,41.36,41.36,106900.0,24.7321,24.7501,24.7321,24.7321,106900.0
2006-11-17 10:20:00,41.37,41.39,41.36,41.38,20300.0,24.7381,24.7501,24.7321,24.7441,20300.0
2006-11-17 10:25:00,41.38,41.39,41.31,41.32,60600.0,24.7441,24.7501,24.7022,24.7082,60600.0
2006-11-17 10:30:00,41.31,41.32,41.28,41.31,71600.0,24.7022,24.7082,24.6843,24.7022,71600.0
2006-11-17 10:35:00,41.31,41.38,41.31,41.38,41400.0,24.7022,24.7441,24.7022,24.7441,41400.0
2006-11-17 10:40:00,41.38,41.48,41.37,41.45,86300.0,24.7441,24.8039,24.7381,24.786,86300.0
2006-11-17 10:45:00,41.45,41.5,41.45,41.5,68400.0,24.786,24.8159,24.786,24.8159,68400.0
2006-11-17 10:50:00,41.5,41.51,41.46,41.49,60900.0,24.8159,24.8218,24.7919,24.8099,60900.0
2006-11-17 10:55:00,41.49,41.53,41.49,41.51,39700.0,24.8099,24.8338,24.8099,24.8218,39700.0
2006-11-17 11:00:00,41.5,41.5,41.48,41.48,33400.0,24.8159,24.8159,24.8039,24.8039,33400.0
2006-11-17 11:05:00,41.48,41.51,41.46,41.5,75800.0,24.8039,24.8218,24.7919,24.8159,75800.0
2006-11-17 11:10:00,41.5,41.53,41.49,41.52,57000.0,24.8159,24.8338,24.8099,24.8278,57000.0
2006-11-17 11:15:00,41.53,41.56,41.52,41.54,43200.0,24.8338,24.8517,24.8278,24.8398,43200.0
2006-11-17 11:20:00,41.54,41.57,41.54,41.55,35400.0,24.8398,24.8577,24.8398,24.8458,35400.0
2006-11-17 11:25:00,41.55,41.57,41.54,41.55,49200.0,24.8458,24.8577,24.8398,24.8458,49200.0
2006-11-17 11:30:00,41.55,41.55,41.46,41.47,58300.0,24.8458,24.8458,24.7919,24.7979,58300.0
2006-11-17 11:35:00,41.47,41.47,41.41,41.44,41500.0,24.7979,24.7979,24.762,24.78,41500.0
2006-11-17 11:40:00,41.44,41.45,41.43,41.45,34900.0,24.78,24.786,24.774,24.786,34900.0
2006-11-17 11:45:00,41.45,41.49,41.44,41.49,38400.0,24.786,24.8099,24.78,24.8099,38400.0
2006-11-17 11:50:00,41.5,41.53,41.49,41.51,40100.0,24.8159,24.8338,24.8099,24.8218,40100.0
2006-11-17 11:55:00,41.52,41.55,41.5,41.55,42800.0,24.8278,24.8458,24.8159,24.8458,42800.0
2006-11-17 12:00:00,41.55,41.55,41.52,41.54,26400.0,24.8458,24.8458,24.8278,24.8398,26400.0
2006-11-17 12:05:00,41.54,41.55,41.52,41.53,38900.0,24.8398,24.8458,24.8278,24.8338,38900.0
2006-11-17 12:10:00,41.53,41.55,41.5,41.54,51900.0,24.8338,24.8458,24.8159,24.8398,51900.0
2006-11-17 12:15:00,41.54,41.54,41.53,41.53,26500.0,24.8398,24.8398,24.8338,24.8338,26500.0
2006-11-17 12:20:00,41.53,41.54,41.52,41.53,25000.0,24.8338,24.8398,24.8278,24.8338,25000.0
2006-11-17 12:25:00,41.53,41.58,41.53,41.56,33700.0,24.8338,24.8637,24.8338,24.8517,33700.0
2006-11-17 12:30:00,41.56,41.61,41.55,41.61,38200.0,24.8517,24.8816,24.8458,24.8816,38200.0
2006-11-17 12:35:00,41.61,41.66,41.6,41.65,49100.0,24.8816,24.9115,24.8757,24.9056,49100.0
2006-11-17 12:40:00,41.64,41.64,41.58,41.64,133500.0,24.8996,24.8996,24.8637,24.8996,133500.0
2006-11-17 12:45:00,41.63,41.67,41.63,41.65,67000.0,24.8936,24.9175,24.8936,24.9056,67000.0
2006-11-17 12:50:00,41.65,41.65,41.6,41.61,28300.0,24.9056,24.9056,24.8757,24.8816,28300.0
2006-11-17 12:55:00,41.61,41.66,41.61,41.66,43500.0,24.8816,24.9115,24.8816,24.9115,43500.0
2006-11-17 13:00:00,41.65,41.66,41.62,41.63,42400.0,24.9056,24.9115,24.8876,24.8936,42400.0
2006-11-17 13:05:00,41.64,41.67,41.63,41.66,36800.0,24.8996,24.9175,24.8936,24.9115,36800.0
2006-11-17 13:10:00,41.66,41.67,41.62,41.62,31600.0,24.9115,24.9175,24.8876,24.8876,31600.0
2006-11-17 13:15:00,41.62,41.65,41.62,41.64,26000.0,24.8876,24.9056,24.8876,24.8996,26000.0
2006-11-17 13:20:00,41.64,41.65,41.63,41.63,32800.0,24.8996,24.9056,24.8936,24.8936,32800.0
2006-11-17 13:25:00,41.63,41.64,41.59,41.59,56300.0,24.8936,24.8996,24.8697,24.8697,56300.0
2006-11-17 13:30:00,41.58,41.62,41.58,41.62,32900.0,24.8637,24.8876,24.8637,24.8876,32900.0
2006-11-17 13:35:00,41.62,41.62,41.59,41.59,28900.0,24.8876,24.8876,24.8697,24.8697,28900.0
2006-11-17 13:40:00,41.59,41.6,41.59,41.59,31800.0,24.8697,24.8757,24.8697,24.8697,31800.0
2006-11-17 13:45:00,41.6,41.6,41.57,41.58,39200.0,24.8757,24.8757,24.8577,24.8637,39200.0
2006-11-17 13:50:00,41.57,41.58,41.57,41.57,13000.0,24.8577,24.8637,24.8577,24.8577,13000.0
2006-11-17 13:55:00,41.57,41.57,41.55,41.56,20800.0,24.8577,24.8577,24.8458,24.8517,20800.0
2006-11-17 14:00:00,41.56,41.56,41.51,41.55,96000.0,24.8517,24.8517,24.8218,24.8458,96000.0
2006-11-17 14:05:00,41.55,41.56,41.51,41.54,61600.0,24.8458,24.8517,24.8218,24.8398,61600.0
2006-11-17 14:10:00,41.53,41.54,41.5,41.52,32700.0,24.8338,24.8398,24.8159,24.8278,32700.0
2006-11-17 14:15:00,41.53,41.54,41.51,41.52,21200.0,24.8338,24.8398,24.8218,24.8278,21200.0
2006-11-17 14:20:00,41.51,41.53,41.51,41.51,22600.0,24.8218,24.8338,24.8218,24.8218,22600.0
2006-11-17 14:25:00,41.51,41.52,41.51,41.51,24000.0,24.8218,24.8278,24.8218,24.8218,24000.0
2006-11-17 14:30:00,41.51,41.53,41.51,41.52,17800.0,24.8218,24.8338,24.8218,24.8278,17800.0
2006-11-17 14:35:00,41.52,41.54,41.51,41.52,30900.0,24.8278,24.8398,24.8218,24.8278,30900.0
2006-11-17 14:40:00,41.52,41.54,41.52,41.53,21500.0,24.8278,24.8398,24.8278,24.8338,21500.0
2006-11-17 14:45:00,41.54,41.61,41.54,41.58,61500.0,24.8398,24.8816,24.8398,24.8637,61500.0
2006-11-17 14:50:00,41.58,41.58,41.55,41.56,39100.0,24.8637,24.8637,24.8458,24.8517,39100.0
2006-11-17 14:55:00,41.56,41.57,41.54,41.57,30100.0,24.8517,24.8577,24.8398,24.8577,30100.0
2006-11-17 15:00:00,41.57,41.6,41.57,41.58,29100.0,24.8577,24.8757,24.8577,24.8637,29100.0
2006-11-17 15:05:00,41.58,41.61,41.58,41.61,57600.0,24.8637,24.8816,24.8637,24.8816,57600.0
2006-11-17 15:10:00,41.61,41.64,41.58,41.6,97700.0,24.8816,24.8996,24.8637,24.8757,97700.0
2006-11-17 15:15:00,41.6,41.63,41.6,41.61,66400.0,24.8757,24.8936,24.8757,24.8816,66400.0
2006-11-17 15:20:00,41.61,41.63,41.6,41.61,41000.0,24.8816,24.8936,24.8757,24.8816,41000.0
2006-11-17 15:25:00,41.61,41.62,41.6,41.61,28500.0,24.8816,24.8876,24.8757,24.8816,28500.0
2006-11-17 15:30:00,41.61,41.68,41.6,41.67,97000.0,24.8816,24.9235,24.8757,24.9175,97000.0
2006-11-17 15:35:00,41.67,41.73,41.66,41.73,107100.0,24.9175,24.9534,24.9115,24.9534,107100.0
2006-11-17 15:40:00,41.73,41.76,41.72,41.76,147100.0,24.9534,24.9713,24.9474,24.9713,147100.0
2006-11-17 15:45:00,41.75,41.79,41.75,41.77,62700.0,24.9654,24.9893,24.9654,24.9773,62700.0
2006-11-17 15:50:00,41.76,41.77,41.72,41.72,115600.0,24.9713,24.9773,24.9474,24.9474,115600.0
2006-11-17 15:55:00,41.73,41.81,41.72,41.8,231900.0,24.9534,25.0012,24.9474,24.9953,231900.0
2006-11-20 09:30:00,41.78,41.79,41.72,41.77,139700.0,24.9833,24.9893,24.9474,24.9773,139700.0
2006-11-20 09:35:00,41.79,41.83,41.77,41.78,81900.0,24.9893,25.0132,24.9773,24.9833,81900.0
2006-11-20 09:40:00,41.77,41.78,41.7,41.71,117800.0,24.9773,24.9833,24.9355,24.9414,117800.0
2006-11-20 09:45:00,41.71,41.79,41.69,41.75,93000.0,24.9414,24.9893,24.9295,24.9654,93000.0
2006-11-20 09:50:00,41.75,41.75,41.65,41.67,94800.0,24.9654,24.9654,24.9056,24.9175,94800.0
2006-11-20 09:55:00,41.68,41.74,41.68,41.7,66700.0,24.9235,24.9594,24.9235,24.9355,66700.0
2006-11-20 10:00:00,41.71,41.81,41.7,41.78,92600.0,24.9414,25.0012,24.9355,24.9833,92600.0
2006-11-20 10:05:00,41.77,41.84,41.77,41.84,76000.0,24.9773,25.0192,24.9773,25.0192,76000.0
2006-11-20 10:10:00,41.84,41.88,41.82,41.88,140900.0,25.0192,25.0431,25.0072,25.0431,140900.0
2006-11-20 10:15:00,41.88,41.98,41.88,41.97,106900.0,25.0431,25.1029,25.0431,25.0969,106900.0
2006-11-20 10:20:00,41.97,41.98,41.95,41.97,48600.0,25.0969,25.1029,25.0849,25.0969,48600.0
2006-11-20 10:25:00,41.97,41.98,41.89,41.9,119000.0,25.0969,25.1029,25.0491,25.055,119000.0
2006-11-20 10:30:00,41.9,41.98,41.89,41.97,105300.0,25.055,25.1029,25.0491,25.0969,105300.0
2006-11-20 10:35:00,41.97,42.0,41.97,42.0,95200.0,25.0969,25.1148,25.0969,25.1148,95200.0
2006-11-20 10:40:00,41.99,42.0,41.92,41.92,179500.0,25.1089,25.1148,25.067,25.067,179500.0
2006-11-20 10:45:00,41.92,41.93,41.87,41.91,121700.0,25.067,25.073,25.0371,25.061,121700.0
2006-11-20 10:50:00,41.91,41.93,41.88,41.89,71400.0,25.061,25.073,25.0431,25.0491,71400.0
2006-11-20 10:55:00,41.89,41.94,41.88,41.93,62600.0,25.0491,25.079,25.0431,25.073,62600.0
2006-11-20 11:00:00,41.93,41.99,41.92,41.93,67000.0,25.073,25.1089,25.067,25.073,67000.0
2006-11-20 11:05:00,41.93,41.94,41.84,41.84,368700.0,25.073,25.079,25.0192,25.0192,368700.0
2006-11-20 11:10:00,41.85,41.85,41.79,41.8,56100.0,25.0252,25.0252,24.9893,24.9953,56100.0
2006-11-20 11:15:00,41.8,41.89,41.77,41.89,175300.0,24.9953,25.0491,24.9773,25.0491,175300.0
2006-11-20 11:20:00,41.89,41.92,41.87,41.92,98800.0,25.0491,25.067,25.0371,25.067,98800.0
2006-11-20 11:25:00,41.92,41.94,41.89,41.92,61400.0,25.067,25.079,25.0491,25.067,61400.0
2006-11-20 11:30:00,41.92,41.92,41.9,41.92,39300.0,25.067,25.067,25.055,25.067,39300.0
2006-11-20 11:35:00,41.92,41.92,41.9,41.9,32500.0,25.067,25.067,25.055,25.055,32500.0
2006-11-20 11:40:00,41.9,41.91,41.89,41.9,52200.0,25.055,25.061,25.0491,25.055,52200.0
2006-11-20 11:45:00,41.91,41.91,41.9,41.9,25200.0,25.061,25.061,25.055,25.055,25200.0
2006-11-20 11:50:00,41.91,41.93,41.9,41.9,52900.0,25.061,25.073,25.055,25.055,52900.0
2006-11-20 11:55:00,41.91,41.92,41.9,41.92,32600.0,25.061,25.067,25.055,25.067,32600.0
2006-11-20 12:00:00,41.93,41.94,41.91,41.93,38200.0,25.073,25.079,25.061,25.073,38200.0
2006-11-20 12:05:00,41.93,41.98,41.93,41.98,69200.0,25.073,25.1029,25.073,25.1029,69200.0
2006-11-20 12:10:00,41.98,41.99,41.97,41.99,29700.0,25.1029,25.1089,25.0969,25.1089,29700.0
2006-11-20 12:15:00,41.98,42.0,41.98,41.99,56600.0,25.1029,25.1148,25.1029,25.1089,56600.0
2006-11-20 12:20:00,41.99,42.0,41.97,41.97,63300.0,25.1089,25.1148,25.0969,25.0969,63300.0
2006-11-20 12:25:00,41.97,41.98,41.94,41.94,37800.0,25.0969,25.1029,25.079,25.079,37800.0
2006-11-20 12:30:00,41.94,41.94,41.91,41.93,67300.0,25.079,25.079,25.061,25.073,67300.0
2006-11-20 12:35:00,41.93,41.96,41.92,41.96,26000.0,25.073,25.0909,25.067,25.0909,26000.0
2006-11-20 12:40:00,41.95,41.96,41.95,41.96,36400.0,25.0849,25.0909,25.0849,25.0909,36400.0
2006-11-20 12:45:00,41.95,41.97,41.95,41.96,43700.0,25.0849,25.0969,25.0849,25.0909,43700.0
2006-11-20 12:50:00,41.95,41.97,41.93,41.95,78100.0,25.0849,25.0969,25.073,25.0849,78100.0
2006-11-20 12:55:00,41.94,41.97,41.93,41.97,67900.0,25.079,25.0969,25.073,25.0969,67900.0
2006-11-20 13:00:00,41.96,41.97,41.96,41.96,19700.0,25.0909,25.0969,25.0909,25.0909,19700.0
2006-11-20 13:05:00,41.97,41.99,41.96,41.98,85800.0,25.0969,25.1089,25.0909,25.1029,85800.0
2006-11-20 13:10:00,41.97,41.98,41.92,41.93,38200.0,25.0969,25.1029,25.067,25.073,38200.0
2006-11-20 13:15:00,41.93,41.94,41.9,41.92,34300.0,25.073,25.079,25.055,25.067,34300.0
2006-11-20 13:20:00,41.92,41.93,41.91,41.91,20300.0,25.067,25.073,25.061,25.061,20300.0
2006-11-20 13:25:00,41.91,41.92,41.87,41.89,53300.0,25.061,25.067,25.0371,25.0491,53300.0
2006-11-20 13:30:00,41.89,41.91,41.88,41.89,33000.0,25.0491,25.061,25.0431,25.0491,33000.0
2006-11-20 13:35:00,41.9,41.92,41.89,41.89,39500.0,25.055,25.067,25.0491,25.0491,39500.0
2006-11-20 13:40:00,41.89,41.89,41.86,41.88,42600.0,25.0491,25.0491,25.0311,25.0431,42600.0
2006-11-20 13:45:00,41.89,41.93,41.89,41.9,41700.0,25.0491,25.073,25.0491,25.055,41700.0
2006-11-20 13:50:00,41.9,41.92,41.9,41.92,28700.0,25.055,25.067,25.055,25.067,28700.0
2006-11-20 13:55:00,41.91,41.92,41.89,41.9,32900.0,25.061,25.067,25.0491,25.055,32900.0
2006-11-20 14:00:00,41.91,41.94,41.9,41.93,42900.0,25.061,25.079,25.055,25.073,42900.0
2006-11-20 14:05:00,41.93,41.94,41.9,41.9,45200.0,25.073,25.079,25.055,25.055,45200.0
2006-11-20 14:10:00,41.9,41.91,41.89,41.89,26200.0,25.055,25.061,25.0491,25.0491,26200.0
2006-11-20 14:15:00,41.89,41.95,41.88,41.92,91500.0,25.0491,25.0849,25.0431,25.067,91500.0
2006-11-20 14:20:00,41.92,41.92,41.89,41.9,87900.0,25.067,25.067,25.0491,25.055,87900.0
2006-11-20 14:25:00,41.91,41.91,41.88,41.88,49500.0,25.061,25.061,25.0431,25.0431,49500.0
2006-11-20 14:30:00,41.88,41.89,41.85,41.85,51800.0,25.0431,25.0491,25.0252,25.0252,51800.0
2006-11-20 14:35:00,41.85,41.86,41.81,41.84,98600.0,25.0252,25.0311,25.0012,25.0192,98600.0
2006-11-20 14:40:00,41.83,41.84,41.8,41.8,64500.0,25.0132,25.0192,24.9953,24.9953,64500.0
2006-11-20 14:45:00,41.8,41.83,41.79,41.8,70500.0,24.9953,25.0132,24.9893,24.9953,70500.0
2006-11-20 14:50:00,41.8,41.86,41.79,41.84,53500.0,24.9953,25.0311,24.9893,25.0192,53500.0
2006-11-20 14:55:00,41.84,41.86,41.81,41.86,50000.0,25.0192,25.0311,25.0012,25.0311,50000.0
2006-11-20 15:00:00,41.86,41.88,41.82,41.83,73900.0,25.0311,25.0431,25.0072,25.0132,73900.0
2006-11-20 15:05:00,41.84,41.85,41.79,41.81,34600.0,25.0192,25.0252,24.9893,25.0012,34600.0
2006-11-20 15:10:00,41.81,41.84,41.8,41.81,36400.0,25.0012,25.0192,24.9953,25.0012,36400.0
2006-11-20 15:15:00,41.81,41.88,41.81,41.87,76300.0,25.0012,25.0431,25.0012,25.0371,76300.0
2006-11-20 15:20:00,41.87,41.87,41.8,41.81,81700.0,25.0371,25.0371,24.9953,25.0012,81700.0
2006-11-20 15:25:00,41.81,41.86,41.81,41.85,77400.0,25.0012,25.0311,25.0012,25.0252,77400.0
2006-11-20 15:30:00,41.86,41.88,41.85,41.88,73000.0,25.0311,25.0431,25.0252,25.0431,73000.0
2006-11-20 15:35:00,41.88,41.88,41.85,41.87,78000.0,25.0431,25.0431,25.0252,25.0371,78000.0
2006-11-20 15:40:00,41.86,41.87,41.84,41.86,94500.0,25.0311,25.0371,25.0192,25.0311,94500.0
2006-11-20 15:45:00,41.87,41.89,41.86,41.89,105200.0,25.0371,25.0491,25.0311,25.0491,105200.0
2006-11-20 15:50:00,41.89,41.92,41.88,41.91,117000.0,25.0491,25.067,25.0431,25.061,117000.0
2006-11-20 15:55:00,41.92,41.92,41.89,41.89,122300.0,25.067,25.067,25.0491,25.0491,122300.0
2006-11-21 09:30:00,41.98,42.0,41.96,41.98,117200.0,25.1029,25.1148,25.0909,25.1029,117200.0
2006-11-21 09:35:00,41.98,42.0,41.97,41.98,68800.0,25.1029,25.1148,25.0969,25.1029,68800.0
2006-11-21 09:40:00,41.98,42.0,41.93,41.97,70200.0,25.1029,25.1148,25.073,25.0969,70200.0
2006-11-21 09:45:00,41.97,41.99,41.91,41.94,82000.0,25.0969,25.1089,25.061,25.079,82000.0
2006-11-21 09:50:00,41.94,41.96,41.93,41.94,44400.0,25.079,25.0909,25.073,25.079,44400.0
2006-11-21 09:55:00,41.94,42.0,41.94,41.95,37700.0,25.079,25.1148,25.079,25.0849,37700.0
2006-11-21 10:00:00,41.95,41.98,41.95,41.98,57800.0,25.0849,25.1029,25.0849,25.1029,57800.0
2006-11-21 10:05:00,41.98,42.01,41.95,41.95,120400.0,25.1029,25.1208,25.0849,25.0849,120400.0
2006-11-21 10:10:00,41.95,41.97,41.95,41.96,48300.0,25.0849,25.0969,25.0849,25.0909,48300.0
2006-11-21 10:15:00,41.96,42.02,41.96,42.02,28500.0,25.0909,25.1268,25.0909,25.1268,28500.0
2006-11-21 10:20:00,42.02,42.05,42.01,42.01,49100.0,25.1268,25.1447,25.1208,25.1208,49100.0
2006-11-21 10:25:00,42.01,42.04,42.0,42.0,39800.0,25.1208,25.1388,25.1148,25.1148,39800.0
2006-11-21 10:30:00,42.0,42.0,41.97,41.98,32700.0,25.1148,25.1148,25.0969,25.1029,32700.0
2006-11-21 10:35:00,41.97,42.03,41.96,41.97,67100.0,25.0969,25.1328,25.0909,25.0969,67100.0
2006-11-21 10:40:00,41.97,41.99,41.97,41.98,55400.0,25.0969,25.1089,25.0969,25.1029,55400.0
2006-11-21 10:45:00,41.99,42.02,41.98,42.01,33700.0,25.1089,25.1268,25.1029,25.1208,33700.0
2006-11-21 10:50:00,42.01,42.02,41.98,42.02,37500.0,25.1208,25.1268,25.1029,25.1268,37500.0
2006-11-21 10:55:00,42.02,42.03,41.98,41.99,37600.0,25.1268,25.1328,25.1029,25.1089,37600.0
2006-11-21 11:00:00,41.99,42.05,41.99,42.04,51100.0,25.1089,25.1447,25.1089,25.1388,51100.0
2006-11-21 11:05:00,42.05,42.05,42.01,42.04,38600.0,25.1447,25.1447,25.1208,25.1388,38600.0
2006-11-21 11:10:00,42.03,42.05,42.02,42.02,32100.0,25.1328,25.1447,25.1268,25.1268,32100.0
2006-11-21 11:15:00,42.01,42.01,41.98,41.99,53200.0,25.1208,25.1208,25.1029,25.1089,53200.0
2006-11-21 11:20:00,41.98,42.0,41.96,41.99,61700.0,25.1029,25.1148,25.0909,25.1089,61700.0
2006-11-21 11:25:00,41.99,42.0,41.98,41.99,68600.0,25.1089,25.1148,25.1029,25.1089,68600.0
2006-11-21 11:30:00,41.99,42.0,41.98,41.98,68200.0,25.1089,25.1148,25.1029,25.1029,68200.0
2006-11-21 11:35:00,41.99,41.99,41.97,41.97,33700.0,25.1089,25.1089,25.0969,25.0969,33700.0
2006-11-21 11:40:00,41.97,41.99,41.97,41.98,22800.0,25.0969,25.1089,25.0969,25.1029,22800.0
2006-11-21 11:45:00,41.99,41.99,41.97,41.97,50800.0,25.1089,25.1089,25.0969,25.0969,50800.0
2006-11-21 11:50:00,41.98,41.98,41.97,41.97,44700.0,25.1029,25.1029,25.0969,25.0969,44700.0
2006-11-21 11:55:00,41.97,41.98,41.97,41.98,81100.0,25.0969,25.1029,25.0969,25.1029,81100.0
2006-11-21 12:00:00,41.98,41.99,41.97,41.99,60300.0,25.1029,25.1089,25.0969,25.1089,60300.0
2006-11-21 12:05:00,41.99,42.0,41.98,41.99,36400.0,25.1089,25.1148,25.1029,25.1089,36400.0
2006-11-21 12:10:00,41.99,41.99,41.98,41.98,16500.0,25.1089,25.1089,25.1029,25.1029,16500.0
2006-11-21 12:15:00,41.98,41.99,41.98,41.98,25700.0,25.1029,25.1089,25.1029,25.1029,25700.0
2006-11-21 12:20:00,41.99,42.0,41.98,42.0,60200.0,25.1089,25.1148,25.1029,25.1148,60200.0
2006-11-21 12:25:00,42.0,42.0,41.99,41.99,33900.0,25.1148,25.1148,25.1089,25.1089,33900.0
2006-11-21 12:30:00,41.99,42.0,41.99,41.99,42600.0,25.1089,25.1148,25.1089,25.1089,42600.0
2006-11-21 12:35:00,42.0,42.05,41.99,42.04,130800.0,25.1148,25.1447,25.1089,25.1388,130800.0
2006-11-21 12:40:00,42.04,42.04,42.02,42.03,26800.0,25.1388,25.1388,25.1268,25.1328,26800.0
2006-11-21 12:45:00,42.03,42.04,42.01,42.04,25000.0,25.1328,25.1388,25.1208,25.1388,25000.0
2006-11-21 12:50:00,42.03,42.06,42.03,42.05,52800.0,25.1328,25.1507,25.1328,25.1447,52800.0
2006-11-21 12:55:00,42.05,42.05,42.02,42.04,1102100.0,25.1447,25.1447,25.1268,25.1388,1102100.0
2006-11-21 13:00:00,42.03,42.11,42.03,42.11,121300.0,25.1328,25.1806,25.1328,25.1806,121300.0
2006-11-21 13:05:00,42.11,42.14,42.11,42.12,65300.0,25.1806,25.1986,25.1806,25.1866,65300.0
2006-11-21 13:10:00,42.12,42.13,42.11,42.13,26400.0,25.1866,25.1926,25.1806,25.1926,26400.0
2006-11-21 13:15:00,42.12,42.13,42.1,42.12,56800.0,25.1866,25.1926,25.1746,25.1866,56800.0
2006-11-21 13:20:00,42.12,42.16,42.11,42.14,95500.0,25.1866,25.2105,25.1806,25.1986,95500.0
2006-11-21 13:25:00,42.15,42.19,42.15,42.19,93700.0,25.2045,25.2285,25.2045,25.2285,93700.0
2006-11-21 13:30:00,42.19,42.19,42.18,42.18,39300.0,25.2285,25.2285,25.2225,25.2225,39300.0
2006-11-21 13:35:00,42.18,42.19,42.15,42.15,65100.0,25.2225,25.2285,25.2045,25.2045,65100.0
2006-11-21 13:40:00,42.15,42.15,42.1,42.1,31700.0,25.2045,25.2045,25.1746,25.1746,31700.0
2006-11-21 13:45:00,42.11,42.13,42.1,42.13,50300.0,25.1806,25.1926,25.1746,25.1926,50300.0
2006-11-21 13:50:00,42.12,42.13,42.11,42.12,21900.0,25.1866,25.1926,25.1806,25.1866,21900.0
2006-11-21 13:55:00,42.12,42.12,42.09,42.11,37700.0,25.1866,25.1866,25.1687,25.1806,37700.0
2006-11-21 14:00:00,42.11,42.12,42.07,42.09,44100.0,25.1806,25.1866,25.1567,25.1687,44100.0
2006-11-21 14:05:00,42.09,42.11,42.08,42.1,70800.0,25.1687,25.1806,25.1627,25.1746,70800.0
2006-11-21 14:10:00,42.09,42.11,42.08,42.09,29100.0,25.1687,25.1806,25.1627,25.1687,29100.0
2006-11-21 14:15:00,42.08,42.09,42.07,42.07,28800.0,25.1627,25.1687,25.1567,25.1567,28800.0
2006-11-21 14:20:00,42.07,42.09,42.05,42.08,55100.0,25.1567,25.1687,25.1447,25.1627,55100.0
2006-11-21 14:25:00,42.07,42.07,42.06,42.07,22700.0,25.1567,25.1567,25.1507,25.1567,22700.0
2006-11-21 14:30:00,42.06,42.13,42.06,42.12,75900.0,25.1507,25.1926,25.1507,25.1866,75900.0
2006-11-21 14:35:00,42.13,42.14,42.11,42.11,91600.0,25.1926,25.1986,25.1806,25.1806,91600.0
2006-11-21 14:40:00,42.11,42.13,42.1,42.12,85300.0,25.1806,25.1926,25.1746,25.1866,85300.0
2006-11-21 14:45:00,42.13,42.15,42.11,42.15,59600.0,25.1926,25.2045,25.1806,25.2045,59600.0
2006-11-21 14:50:00,42.15,42.2,42.15,42.2,170900.0,25.2045,25.2344,25.2045,25.2344,170900.0
2006-11-21 14:55:00,42.2,42.25,42.2,42.22,254300.0,25.2344,25.2643,25.2344,25.2464,254300.0
2006-11-21 15:00:00,42.22,42.22,42.08,42.1,161800.0,25.2464,25.2464,25.1627,25.1746,161800.0
2006-11-21 15:05:00,42.09,42.1,42.02,42.07,136800.0,25.1687,25.1746,25.1268,25.1567,136800.0
2006-11-21 15:10:00,42.07,42.08,42.05,42.07,66700.0,25.1567,25.1627,25.1447,25.1567,66700.0
2006-11-21 15:15:00,42.07,42.11,42.07,42.1,65900.0,25.1567,25.1806,25.1567,25.1746,65900.0
2006-11-21 15:20:00,42.1,42.12,42.06,42.12,70600.0,25.1746,25.1866,25.1507,25.1866,70600.0
2006-11-21 15:25:00,42.12,42.13,42.11,42.13,36400.0,25.1866,25.1926,25.1806,25.1926,36400.0
2006-11-21 15:30:00,42.13,42.13,42.11,42.12,68500.0,25.1926,25.1926,25.1806,25.1866,68500.0
2006-11-21 15:35:00,42.11,42.12,42.02,42.02,143900.0,25.1806,25.1866,25.1268,25.1268,143900.0
2006-11-21 15:40:00,42.03,42.07,42.01,42.03,133400.0,25.1328,25.1567,25.1208,25.1328,133400.0
2006-11-21 15:45:00,42.02,42.03,41.98,41.98,117800.0,25.1268,25.1328,25.1029,25.1029,117800.0
2006-11-21 15:50:00,41.99,42.0,41.95,41.98,211800.0,25.1089,25.1148,25.0849,25.1029,211800.0
2006-11-21 15:55:00,41.99,42.06,41.97,42.05,232100.0,25.1089,25.1507,25.0969,25.1447,232100.0
2006-11-22 09:30:00,42.06,42.14,42.0,42.11,101500.0,25.1507,25.1986,25.1148,25.1806,101500.0
2006-11-22 09:35:00,42.1,42.17,42.07,42.15,95600.0,25.1746,25.2165,25.1567,25.2045,95600.0
2006-11-22 09:40:00,42.17,42.25,42.07,42.14,116900.0,25.2165,25.2643,25.1567,25.1986,116900.0
2006-11-22 09:45:00,42.13,42.13,42.07,42.08,75200.0,25.1926,25.1926,25.1567,25.1627,75200.0
2006-11-22 09:50:00,42.07,42.08,41.96,41.99,56300.0,25.1567,25.1627,25.0909,25.1089,56300.0
2006-11-22 09:55:00,42.0,42.0,41.91,41.92,39600.0,25.1148,25.1148,25.061,25.067,39600.0
2006-11-22 10:00:00,41.91,41.96,41.85,41.91,63600.0,25.061,25.0909,25.0252,25.061,63600.0
2006-11-22 10:05:00,41.91,41.91,41.75,41.83,119500.0,25.061,25.061,24.9654,25.0132,119500.0
2006-11-22 10:10:00,41.83,41.88,41.8,41.81,65700.0,25.0132,25.0431,24.9953,25.0012,65700.0
2006-11-22 10:15:00,41.81,41.87,41.79,41.86,55700.0,25.0012,25.0371,24.9893,25.0311,55700.0
2006-11-22 10:20:00,41.86,41.94,41.86,41.9,26700.0,25.0311,25.079,25.0311,25.055,26700.0
2006-11-22 10:25:00,41.9,41.91,41.85,41.88,22400.0,25.055,25.061,25.0252,25.0431,22400.0
2006-11-22 10:30:00,41.88,41.95,41.88,41.94,30100.0,25.0431,25.0849,25.0431,25.079,30100.0
2006-11-22 10:35:00,41.94,41.99,41.93,41.98,38700.0,25.079,25.1089,25.073,25.1029,38700.0
2006-11-22 10:40:00,41.98,42.04,41.96,42.02,64300.0,25.1029,25.1388,25.0909,25.1268,64300.0
2006-11-22 10:45:00,42.05,42.05,41.93,41.94,76100.0,25.1447,25.1447,25.073,25.079,76100.0
2006-11-22 10:50:00,41.93,41.99,41.93,41.94,34600.0,25.073,25.1089,25.073,25.079,34600.0
2006-11-22 10:55:00,41.94,42.02,41.94,41.99,52300.0,25.079,25.1268,25.079,25.1089,52300.0
2006-11-22 11:00:00,41.98,42.07,41.98,42.05,20000.0,25.1029,25.1567,25.1029,25.1447,20000.0
2006-11-22 11:05:00,42.06,42.1,42.05,42.1,42700.0,25.1507,25.1746,25.1447,25.1746,42700.0
2006-11-22 11:10:00,42.1,42.1,42.04,42.07,24600.0,25.1746,25.1746,25.1388,25.1567,24600.0
2006-11-22 11:15:00,42.07,42.08,42.03,42.04,20300.0,25.1567,25.1627,25.1328,25.1388,20300.0
2006-11-22 11:20:00,42.05,42.08,42.04,42.06,18700.0,25.1447,25.1627,25.1388,25.1507,18700.0
2006-11-22 11:25:00,42.05,42.11,42.01,42.11,44600.0,25.1447,25.1806,25.1208,25.1806,44600.0
2006-11-22 11:30:00,42.1,42.12,42.08,42.11,26700.0,25.1746,25.1866,25.1627,25.1806,26700.0
2006-11-22 11:35:00,42.11,42.12,42.11,42.12,14200.0,25.1806,25.1866,25.1806,25.1866,14200.0
2006-11-22 11:40:00,42.11,42.12,42.07,42.1,48000.0,25.1806,25.1866,25.1567,25.1746,48000.0
2006-11-22 11:45:00,42.09,42.11,42.08,42.11,32500.0,25.1687,25.1806,25.1627,25.1806,32500.0
2006-11-22 11:50:00,42.11,42.12,42.04,42.04,78500.0,25.1806,25.1866,25.1388,25.1388,78500.0
2006-11-22 11:55:00,42.04,42.05,41.94,41.96,84100.0,25.1388,25.1447,25.079,25.0909,84100.0
2006-11-22 12:00:00,41.96,41.99,41.93,41.99,54100.0,25.0909,25.1089,25.073,25.1089,54100.0
2006-11-22 12:05:00,41.99,42.02,41.95,41.97,48000.0,25.1089,25.1268,25.0849,25.0969,48000.0
2006-11-22 12:10:00,41.97,41.98,41.96,41.97,21000.0,25.0969,25.1029,25.0909,25.0969,21000.0
2006-11-22 12:15:00,41.98,42.01,41.97,42.0,16600.0,25.1029,25.1208,25.0969,25.1148,16600.0
2006-11-22 12:20:00,42.0,42.01,41.98,42.0,32600.0,25.1148,25.1208,25.1029,25.1148,32600.0
2006-11-22 12:25:00,42.01,42.01,41.99,41.99,7400.0,25.1208,25.1208,25.1089,25.1089,7400.0
2006-11-22 12:30:00,41.99,42.02,41.97,41.98,49000.0,25.1089,25.1268,25.0969,25.1029,49000.0
2006-11-22 12:35:00,41.98,41.98,41.91,41.91,58900.0,25.1029,25.1029,25.061,25.061,58900.0
2006-11-22 12:40:00,41.91,41.93,41.91,41.92,23600.0,25.061,25.073,25.061,25.067,23600.0
2006-11-22 12:45:00,41.91,41.93,41.9,41.91,57700.0,25.061,25.073,25.055,25.061,57700.0
2006-11-22 12:50:00,41.92,41.96,41.87,41.96,65300.0,25.067,25.0909,25.0371,25.0909,65300.0
2006-11-22 12:55:00,41.96,41.96,41.88,41.94,59000.0,25.0909,25.0909,25.0431,25.079,59000.0
2006-11-22 13:00:00,41.94,41.94,41.9,41.92,31800.0,25.079,25.079,25.055,25.067,31800.0
2006-11-22 13:05:00,41.92,41.92,41.86,41.9,79000.0,25.067,25.067,25.0311,25.055,79000.0
2006-11-22 13:10:00,41.89,41.93,41.87,41.93,74400.0,25.0491,25.073,25.0371,25.073,74400.0
2006-11-22 13:15:00,41.94,41.99,41.89,41.92,72000.0,25.079,25.1089,25.0491,25.067,72000.0
2006-11-22 13:20:00,41.92,41.92,41.87,41.91,33000.0,25.067,25.067,25.0371,25.061,33000.0
2006-11-22 13:25:00,41.92,41.94,41.91,41.94,19200.0,25.067,25.079,25.061,25.079,19200.0
2006-11-22 13:30:00,41.95,41.96,41.89,41.92,62000.0,25.0849,25.0909,25.0491,25.067,62000.0
2006-11-22 13:35:00,41.92,41.95,41.89,41.94,27100.0,25.067,25.0849,25.0491,25.079,27100.0
2006-11-22 13:40:00,41.93,41.96,41.91,41.94,17800.0,25.073,25.0909,25.061,25.079,17800.0
2006-11-22 13:45:00,41.94,41.94,41.91,41.92,35500.0,25.079,25.079,25.061,25.067,35500.0
2006-11-22 13:50:00,41.91,41.95,41.91,41.94,36600.0,25.061,25.0849,25.061,25.079,36600.0
2006-11-22 13:55:00,41.93,42.0,41.93,41.99,42900.0,25.073,25.1148,25.073,25.1089,42900.0
2006-11-22 14:00:00,41.98,41.99,41.94,41.99,42800.0,25.1029,25.1089,25.079,25.1089,42800.0
2006-11-22 14:05:00,41.98,42.02,41.97,41.99,29300.0,25.1029,25.1268,25.0969,25.1089,29300.0
2006-11-22 14:10:00,42.0,42.0,41.96,41.99,56400.0,25.1148,25.1148,25.0909,25.1089,56400.0
2006-11-22 14:15:00,41.98,42.03,41.98,42.0,56000.0,25.1029,25.1328,25.1029,25.1148,56000.0
2006-11-22 14:20:00,41.99,42.01,41.98,42.01,34300.0,25.1089,25.1208,25.1029,25.1208,34300.0
2006-11-22 14:25:00,42.01,42.02,41.99,42.01,45500.0,25.1208,25.1268,25.1089,25.1208,45500.0
2006-11-22 14:30:00,42.02,42.04,41.99,42.03,76400.0,25.1268,25.1388,25.1089,25.1328,76400.0
2006-11-22 14:35:00,42.03,42.05,42.0,42.01,35700.0,25.1328,25.1447,25.1148,25.1208,35700.0
2006-11-22 14:40:00,42.01,42.06,42.01,42.02,56100.0,25.1208,25.1507,25.1208,25.1268,56100.0
2006-11-22 14:45:00,42.01,42.04,42.0,42.01,83300.0,25.1208,25.1388,25.1148,25.1208,83300.0
2006-11-22 14:50:00,42.01,42.03,42.0,42.02,21400.0,25.1208,25.1328,25.1148,25.1268,21400.0
2006-11-22 14:55:00,42.02,42.02,41.99,42.0,27400.0,25.1268,25.1268,25.1089,25.1148,27400.0
2006-11-22 15:00:00,42.0,42.03,42.0,42.02,20900.0,25.1148,25.1328,25.1148,25.1268,20900.0
2006-11-22 15:05:00,42.03,42.04,42.01,42.03,23900.0,25.1328,25.1388,25.1208,25.1328,23900.0
2006-11-22 15:10:00,42.04,42.04,42.01,42.02,22600.0,25.1388,25.1388,25.1208,25.1268,22600.0
2006-11-22 15:15:00,42.02,42.04,41.99,42.01,34400.0,25.1268,25.1388,25.1089,25.1208,34400.0
2006-11-22 15:20:00,42.01,42.02,41.99,42.02,44900.0,25.1208,25.1268,25.1089,25.1268,44900.0
2006-11-22 15:25:00,42.02,42.03,42.0,42.03,27100.0,25.1268,25.1328,25.1148,25.1328,27100.0
2006-11-22 15:30:00,42.02,42.07,42.02,42.06,39000.0,25.1268,25.1567,25.1268,25.1507,39000.0
2006-11-22 15:35:00,42.07,42.08,42.04,42.05,59200.0,25.1567,25.1627,25.1388,25.1447,59200.0
2006-11-22 15:40:00,42.06,42.09,42.05,42.09,68700.0,25.1507,25.1687,25.1447,25.1687,68700.0
2006-11-22 15:45:00,42.09,42.11,42.09,42.1,56500.0,25.1687,25.1806,25.1687,25.1746,56500.0
2006-11-22 15:50:00,42.11,42.12,42.08,42.12,66800.0,25.1806,25.1866,25.1627,25.1866,66800.0
2006-11-22 15:55:00,42.12,42.17,42.11,42.12,128900.0,25.1866,25.2165,25.1806,25.1866,128900.0
2006-11-24 09:30:00,41.87,41.97,41.67,41.96,134600.0,25.0371,25.0969,24.9175,25.0909,134600.0
2006-11-24 09:35:00,41.95,41.97,41.87,41.87,91500.0,25.0849,25.0969,25.0371,25.0371,91500.0
2006-11-24 09:40:00,41.89,41.95,41.85,41.92,69700.0,25.0491,25.0849,25.0252,25.067,69700.0
2006-11-24 09:45:00,41.9,42.0,41.9,41.98,63200.0,25.055,25.1148,25.055,25.1029,63200.0
2006-11-24 09:50:00,41.98,42.0,41.95,41.96,58500.0,25.1029,25.1148,25.0849,25.0909,58500.0
2006-11-24 09:55:00,41.96,41.99,41.94,41.98,45900.0,25.0909,25.1089,25.079,25.1029,45900.0
2006-11-24 10:00:00,41.98,42.02,41.98,42.01,63400.0,25.1029,25.1268,25.1029,25.1208,63400.0
2006-11-24 10:05:00,42.01,42.02,41.98,41.98,50000.0,25.1208,25.1268,25.1029,25.1029,50000.0
2006-11-24 10:10:00,41.99,42.03,41.93,42.02,44800.0,25.1089,25.1328,25.073,25.1268,44800.0
2006-11-24 10:15:00,42.02,42.08,42.0,42.07,44700.0,25.1268,25.1627,25.1148,25.1567,44700.0
2006-11-24 10:20:00,42.07,42.13,42.07,42.13,71700.0,25.1567,25.1926,25.1567,25.1926,71700.0
2006-11-24 10:25:00,42.12,42.21,42.12,42.21,67900.0,25.1866,25.2404,25.1866,25.2404,67900.0
2006-11-24 10:30:00,42.21,42.22,42.2,42.22,26400.0,25.2404,25.2464,25.2344,25.2464,26400.0
2006-11-24 10:35:00,42.22,42.26,42.22,42.26,63100.0,25.2464,25.2703,25.2464,25.2703,63100.0
2006-11-24 10:40:00,42.25,42.26,42.23,42.23,30800.0,25.2643,25.2703,25.2524,25.2524,30800.0
2006-11-24 10:45:00,42.23,42.24,42.19,42.2,27300.0,25.2524,25.2584,25.2285,25.2344,27300.0
2006-11-24 10:50:00,42.21,42.25,42.19,42.24,24800.0,25.2404,25.2643,25.2285,25.2584,24800.0
2006-11-24 10:55:00,42.23,42.23,42.16,42.16,45400.0,25.2524,25.2524,25.2105,25.2105,45400.0
2006-11-24 11:00:00,42.16,42.17,42.11,42.13,36900.0,25.2105,25.2165,25.1806,25.1926,36900.0
2006-11-24 11:05:00,42.14,42.16,42.12,42.13,27300.0,25.1986,25.2105,25.1866,25.1926,27300.0
2006-11-24 11:10:00,42.14,42.16,42.1,42.13,37200.0,25.1986,25.2105,25.1746,25.1926,37200.0
2006-11-24 11:15:00,42.14,42.19,42.14,42.15,25400.0,25.1986,25.2285,25.1986,25.2045,25400.0
2006-11-24 11:20:00,42.15,42.18,42.14,42.17,24300.0,25.2045,25.2225,25.1986,25.2165,24300.0
2006-11-24 11:25:00,42.17,42.17,42.1,42.11,26600.0,25.2165,25.2165,25.1746,25.1806,26600.0
2006-11-24 11:30:00,42.11,42.14,42.11,42.11,15700.0,25.1806,25.1986,25.1806,25.1806,15700.0
2006-11-24 11:35:00,42.11,42.13,42.08,42.08,28600.0,25.1806,25.1926,25.1627,25.1627,28600.0
2006-11-24 11:40:00,42.08,42.09,42.05,42.08,20100.0,25.1627,25.1687,25.1447,25.1627,20100.0
2006-11-24 11:45:00,42.07,42.07,41.98,41.98,65400.0,25.1567,25.1567,25.1029,25.1029,65400.0
2006-11-24 11:50:00,41.98,42.0,41.97,41.97,31000.0,25.1029,25.1148,25.0969,25.0969,31000.0
2006-11-24 11:55:00,41.97,42.0,41.97,42.0,16500.0,25.0969,25.1148,25.0969,25.1148,16500.0
2006-11-24 12:00:00,42.01,42.01,41.96,41.97,33500.0,25.1208,25.1208,25.0909,25.0969,33500.0
2006-11-24 12:05:00,41.97,41.98,41.96,41.96,12700.0,25.0969,25.1029,25.0909,25.0909,12700.0
2006-11-24 12:10:00,41.96,42.03,41.96,42.0,38500.0,25.0909,25.1328,25.0909,25.1148,38500.0
2006-11-24 12:15:00,41.99,42.02,41.96,41.98,26400.0,25.1089,25.1268,25.0909,25.1029,26400.0
2006-11-24 12:20:00,41.98,42.0,41.97,41.97,22100.0,25.1029,25.1148,25.0969,25.0969,22100.0
2006-11-24 12:25:00,41.97,42.0,41.95,41.95,30700.0,25.0969,25.1148,25.0849,25.0849,30700.0
2006-11-24 12:30:00,41.96,41.96,41.92,41.93,34500.0,25.0909,25.0909,25.067,25.073,34500.0
2006-11-24 12:35:00,41.92,41.94,41.9,41.92,43700.0,25.067,25.079,25.055,25.067,43700.0
2006-11-24 12:40:00,41.92,41.94,41.9,41.91,56000.0,25.067,25.079,25.055,25.061,56000.0
2006-11-24 12:45:00,41.9,41.92,41.9,41.91,31500.0,25.055,25.067,25.055,25.061,31500.0
2006-11-24 12:50:00,41.91,41.92,41.88,41.92,46100.0,25.061,25.067,25.0431,25.067,46100.0
2006-11-24 12:55:00,41.9,41.95,41.88,41.89,48800.0,25.055,25.0849,25.0431,25.0491,48800.0
2006-11-24 13:00:00,41.88,41.88,41.88,41.88,50800.0,25.0431,25.0431,25.0431,25.0431,50800.0
2006-11-24 13:05:00,41.88,41.88,41.88,41.88,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2006-11-24 13:10:00,41.88,41.88,41.88,41.88,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2006-11-24 13:15:00,41.88,41.88,41.88,41.88,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2006-11-24 13:20:00,41.88,41.88,41.88,41.88,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2006-11-24 13:25:00,41.88,41.88,41.88,41.88,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2006-11-24 13:30:00,41.88,41.88,41.88,41.88,0.0,25.0431,25.0431,25.0431,25.0431,0.0
2006-11-24 13:35:00,42.41,42.41,42.41,42.41,100.0,25.36,25.36,25.36,25.36,100.0
2006-11-24 13:40:00,42.35,42.35,42.35,42.35,100.0,25.3241,25.3241,25.3241,25.3241,100.0
2006-11-24 13:45:00,42.35,42.35,42.35,42.35,0.0,25.3241,25.3241,25.3241,25.3241,0.0
2006-11-24 13:50:00,42.35,42.35,42.35,42.35,0.0,25.3241,25.3241,25.3241,25.3241,0.0
2006-11-24 13:55:00,42.35,42.35,42.35,42.35,200.0,25.3241,25.3241,25.3241,25.3241,200.0
2006-11-24 14:00:00,42.35,42.35,42.35,42.35,0.0,25.3241,25.3241,25.3241,25.3241,0.0
2006-11-24 14:05:00,42.35,42.35,42.35,42.35,0.0,25.3241,25.3241,25.3241,25.3241,0.0
2006-11-24 14:10:00,42.34,42.34,42.34,42.34,100.0,25.3182,25.3182,25.3182,25.3182,100.0
2006-11-24 14:15:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 14:20:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 14:25:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 14:30:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 14:35:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 14:40:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 14:45:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 14:50:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 14:55:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:00:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:05:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:10:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:15:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:20:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:25:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:30:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:35:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:40:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:45:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:50:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-24 15:55:00,42.34,42.34,42.34,42.34,0.0,25.3182,25.3182,25.3182,25.3182,0.0
2006-11-27 09:30:00,42.0,42.07,41.92,42.0,172300.0,25.1148,25.1567,25.067,25.1148,172300.0
2006-11-27 09:35:00,42.01,42.03,41.88,41.99,176600.0,25.1208,25.1328,25.0431,25.1089,176600.0
2006-11-27 09:40:00,41.98,42.04,41.94,41.98,72500.0,25.1029,25.1388,25.079,25.1029,72500.0
2006-11-27 09:45:00,41.98,42.0,41.9,41.9,68400.0,25.1029,25.1148,25.055,25.055,68400.0
2006-11-27 09:50:00,41.9,41.9,41.82,41.82,80500.0,25.055,25.055,25.0072,25.0072,80500.0
2006-11-27 09:55:00,41.82,41.82,41.74,41.74,91900.0,25.0072,25.0072,24.9594,24.9594,91900.0
2006-11-27 10:00:00,41.73,41.74,41.65,41.67,118200.0,24.9534,24.9594,24.9056,24.9175,118200.0
2006-11-27 10:05:00,41.67,41.74,41.62,41.65,140900.0,24.9175,24.9594,24.8876,24.9056,140900.0
2006-11-27 10:10:00,41.65,41.66,41.54,41.54,111700.0,24.9056,24.9115,24.8398,24.8398,111700.0
2006-11-27 10:15:00,41.55,41.58,41.5,41.51,154600.0,24.8458,24.8637,24.8159,24.8218,154600.0
2006-11-27 10:20:00,41.52,41.6,41.51,41.57,134800.0,24.8278,24.8757,24.8218,24.8577,134800.0
2006-11-27 10:25:00,41.57,41.57,41.48,41.49,118700.0,24.8577,24.8577,24.8039,24.8099,118700.0
2006-11-27 10:30:00,41.49,41.49,41.39,41.39,92300.0,24.8099,24.8099,24.7501,24.7501,92300.0
2006-11-27 10:35:00,41.39,41.4,41.38,41.38,100600.0,24.7501,24.7561,24.7441,24.7441,100600.0
2006-11-27 10:40:00,41.39,41.39,41.36,41.39,119200.0,24.7501,24.7501,24.7321,24.7501,119200.0
2006-11-27 10:45:00,41.39,41.39,41.3,41.31,86200.0,24.7501,24.7501,24.6963,24.7022,86200.0
2006-11-27 10:50:00,41.31,41.4,41.3,41.37,115700.0,24.7022,24.7561,24.6963,24.7381,115700.0
2006-11-27 10:55:00,41.38,41.43,41.34,41.41,75000.0,24.7441,24.774,24.7202,24.762,75000.0
2006-11-27 11:00:00,41.41,41.42,41.34,41.36,86400.0,24.762,24.768,24.7202,24.7321,86400.0
2006-11-27 11:05:00,41.36,41.38,41.35,41.37,42200.0,24.7321,24.7441,24.7262,24.7381,42200.0
2006-11-27 11:10:00,41.37,41.39,41.3,41.33,77800.0,24.7381,24.7501,24.6963,24.7142,77800.0
2006-11-27 11:15:00,41.33,41.37,41.28,41.37,105700.0,24.7142,24.7381,24.6843,24.7381,105700.0
2006-11-27 11:20:00,41.36,41.4,41.29,41.3,64300.0,24.7321,24.7561,24.6903,24.6963,64300.0
2006-11-27 11:25:00,41.3,41.38,41.29,41.37,71800.0,24.6963,24.7441,24.6903,24.7381,71800.0
2006-11-27 11:30:00,41.38,41.4,41.37,41.37,54000.0,24.7441,24.7561,24.7381,24.7381,54000.0
2006-11-27 11:35:00,41.37,41.42,41.37,41.42,36800.0,24.7381,24.768,24.7381,24.768,36800.0
2006-11-27 11:40:00,41.42,41.43,41.32,41.32,42900.0,24.768,24.774,24.7082,24.7082,42900.0
2006-11-27 11:45:00,41.32,41.37,41.3,41.37,38500.0,24.7082,24.7381,24.6963,24.7381,38500.0
2006-11-27 11:50:00,41.37,41.39,41.33,41.33,31700.0,24.7381,24.7501,24.7142,24.7142,31700.0
2006-11-27 11:55:00,41.33,41.33,41.27,41.28,51900.0,24.7142,24.7142,24.6783,24.6843,51900.0
2006-11-27 12:00:00,41.28,41.32,41.28,41.31,40200.0,24.6843,24.7082,24.6843,24.7022,40200.0
2006-11-27 12:05:00,41.31,41.31,41.28,41.3,41700.0,24.7022,24.7022,24.6843,24.6963,41700.0
2006-11-27 12:10:00,41.29,41.32,41.29,41.29,23700.0,24.6903,24.7082,24.6903,24.6903,23700.0
2006-11-27 12:15:00,41.3,41.3,41.29,41.3,26200.0,24.6963,24.6963,24.6903,24.6963,26200.0
2006-11-27 12:20:00,41.29,41.3,41.26,41.26,45400.0,24.6903,24.6963,24.6723,24.6723,45400.0
2006-11-27 12:25:00,41.26,41.26,41.21,41.21,74400.0,24.6723,24.6723,24.6424,24.6424,74400.0
2006-11-27 12:30:00,41.21,41.22,41.17,41.17,73000.0,24.6424,24.6484,24.6185,24.6185,73000.0
2006-11-27 12:35:00,41.18,41.19,41.16,41.17,38900.0,24.6245,24.6305,24.6125,24.6185,38900.0
2006-11-27 12:40:00,41.16,41.21,41.16,41.17,47000.0,24.6125,24.6424,24.6125,24.6185,47000.0
2006-11-27 12:45:00,41.17,41.18,41.14,41.17,107500.0,24.6185,24.6245,24.6006,24.6185,107500.0
2006-11-27 12:50:00,41.17,41.17,41.14,41.14,39500.0,24.6185,24.6185,24.6006,24.6006,39500.0
2006-11-27 12:55:00,41.14,41.15,41.13,41.13,26300.0,24.6006,24.6066,24.5946,24.5946,26300.0
2006-11-27 13:00:00,41.14,41.16,41.12,41.15,76700.0,24.6006,24.6125,24.5886,24.6066,76700.0
2006-11-27 13:05:00,41.16,41.17,41.15,41.16,58200.0,24.6125,24.6185,24.6066,24.6125,58200.0
2006-11-27 13:10:00,41.16,41.17,41.15,41.15,26200.0,24.6125,24.6185,24.6066,24.6066,26200.0
2006-11-27 13:15:00,41.15,41.16,41.13,41.14,45800.0,24.6066,24.6125,24.5946,24.6006,45800.0
2006-11-27 13:20:00,41.14,41.15,41.13,41.14,74600.0,24.6006,24.6066,24.5946,24.6006,74600.0
2006-11-27 13:25:00,41.13,41.17,41.13,41.15,78000.0,24.5946,24.6185,24.5946,24.6066,78000.0
2006-11-27 13:30:00,41.15,41.18,41.14,41.15,80000.0,24.6066,24.6245,24.6006,24.6066,80000.0
2006-11-27 13:35:00,41.15,41.15,41.1,41.11,93300.0,24.6066,24.6066,24.5767,24.5827,93300.0
2006-11-27 13:40:00,41.1,41.16,41.1,41.15,68200.0,24.5767,24.6125,24.5767,24.6066,68200.0
2006-11-27 13:45:00,41.16,41.16,41.12,41.14,37800.0,24.6125,24.6125,24.5886,24.6006,37800.0
2006-11-27 13:50:00,41.13,41.16,41.13,41.15,80200.0,24.5946,24.6125,24.5946,24.6066,80200.0
2006-11-27 13:55:00,41.14,41.16,41.13,41.15,45400.0,24.6006,24.6125,24.5946,24.6066,45400.0
2006-11-27 14:00:00,41.16,41.18,41.11,41.12,70300.0,24.6125,24.6245,24.5827,24.5886,70300.0
2006-11-27 14:05:00,41.13,41.13,41.05,41.06,99600.0,24.5946,24.5946,24.5468,24.5528,99600.0
2006-11-27 14:10:00,41.06,41.08,41.05,41.07,58200.0,24.5528,24.5647,24.5468,24.5587,58200.0
2006-11-27 14:15:00,41.07,41.11,41.07,41.07,58600.0,24.5587,24.5827,24.5587,24.5587,58600.0
2006-11-27 14:20:00,41.08,41.08,41.05,41.06,67800.0,24.5647,24.5647,24.5468,24.5528,67800.0
2006-11-27 14:25:00,41.07,41.09,41.06,41.07,54500.0,24.5587,24.5707,24.5528,24.5587,54500.0
2006-11-27 14:30:00,41.08,41.12,41.06,41.09,71300.0,24.5647,24.5886,24.5528,24.5707,71300.0
2006-11-27 14:35:00,41.1,41.15,41.09,41.11,61200.0,24.5767,24.6066,24.5707,24.5827,61200.0
2006-11-27 14:40:00,41.1,41.18,41.1,41.18,81400.0,24.5767,24.6245,24.5767,24.6245,81400.0
2006-11-27 14:45:00,41.18,41.19,41.1,41.11,47000.0,24.6245,24.6305,24.5767,24.5827,47000.0
2006-11-27 14:50:00,41.1,41.14,41.1,41.14,82800.0,24.5767,24.6006,24.5767,24.6006,82800.0
2006-11-27 14:55:00,41.14,41.19,41.14,41.19,125700.0,24.6006,24.6305,24.6006,24.6305,125700.0
2006-11-27 15:00:00,41.19,41.22,41.15,41.16,105400.0,24.6305,24.6484,24.6066,24.6125,105400.0
2006-11-27 15:05:00,41.16,41.19,41.14,41.18,100200.0,24.6125,24.6305,24.6006,24.6245,100200.0
2006-11-27 15:10:00,41.19,41.19,41.13,41.15,64500.0,24.6305,24.6305,24.5946,24.6066,64500.0
2006-11-27 15:15:00,41.14,41.15,41.1,41.14,116800.0,24.6006,24.6066,24.5767,24.6006,116800.0
2006-11-27 15:20:00,41.14,41.17,41.13,41.16,116700.0,24.6006,24.6185,24.5946,24.6125,116700.0
2006-11-27 15:25:00,41.16,41.17,41.12,41.13,96100.0,24.6125,24.6185,24.5886,24.5946,96100.0
2006-11-27 15:30:00,41.12,41.18,41.12,41.15,91500.0,24.5886,24.6245,24.5886,24.6066,91500.0
2006-11-27 15:35:00,41.16,41.24,41.15,41.23,118200.0,24.6125,24.6604,24.6066,24.6544,118200.0
2006-11-27 15:40:00,41.23,41.24,41.18,41.2,122200.0,24.6544,24.6604,24.6245,24.6365,122200.0
2006-11-27 15:45:00,41.2,41.21,41.16,41.17,56300.0,24.6365,24.6424,24.6125,24.6185,56300.0
2006-11-27 15:50:00,41.17,41.18,41.15,41.15,99300.0,24.6185,24.6245,24.6066,24.6066,99300.0
2006-11-27 15:55:00,41.15,41.16,41.07,41.1,311500.0,24.6066,24.6125,24.5587,24.5767,311500.0
2006-11-28 09:30:00,41.0,41.03,40.96,41.0,303900.0,24.5169,24.5348,24.493,24.5169,303900.0
2006-11-28 09:35:00,40.99,41.06,40.79,40.83,226000.0,24.5109,24.5528,24.3913,24.4152,226000.0
2006-11-28 09:40:00,40.83,40.9,40.79,40.9,131800.0,24.4152,24.4571,24.3913,24.4571,131800.0
2006-11-28 09:45:00,40.9,40.95,40.8,40.87,241500.0,24.4571,24.487,24.3973,24.4391,241500.0
2006-11-28 09:50:00,40.86,40.88,40.82,40.82,103400.0,24.4332,24.4451,24.4092,24.4092,103400.0
2006-11-28 09:55:00,40.83,40.86,40.8,40.83,100500.0,24.4152,24.4332,24.3973,24.4152,100500.0
2006-11-28 10:00:00,40.83,40.93,40.79,40.84,180700.0,24.4152,24.475,24.3913,24.4212,180700.0
2006-11-28 10:05:00,40.85,40.87,40.8,40.86,107200.0,24.4272,24.4391,24.3973,24.4332,107200.0
2006-11-28 10:10:00,40.87,40.93,40.87,40.88,137500.0,24.4391,24.475,24.4391,24.4451,137500.0
2006-11-28 10:15:00,40.9,41.0,40.89,40.99,122000.0,24.4571,24.5169,24.4511,24.5109,122000.0
2006-11-28 10:20:00,40.99,41.01,40.94,40.99,191500.0,24.5109,24.5229,24.481,24.5109,191500.0
2006-11-28 10:25:00,41.01,41.02,40.94,40.94,170600.0,24.5229,24.5288,24.481,24.481,170600.0
2006-11-28 10:30:00,40.94,41.0,40.88,40.99,164900.0,24.481,24.5169,24.4451,24.5109,164900.0
2006-11-28 10:35:00,41.0,41.05,40.99,41.05,78500.0,24.5169,24.5468,24.5109,24.5468,78500.0
2006-11-28 10:40:00,41.04,41.12,41.04,41.12,86800.0,24.5408,24.5886,24.5408,24.5886,86800.0
2006-11-28 10:45:00,41.12,41.27,41.11,41.23,119500.0,24.5886,24.6783,24.5827,24.6544,119500.0
2006-11-28 10:50:00,41.24,41.24,41.12,41.13,66200.0,24.6604,24.6604,24.5886,24.5946,66200.0
2006-11-28 10:55:00,41.13,41.16,41.13,41.13,38500.0,24.5946,24.6125,24.5946,24.5946,38500.0
2006-11-28 11:00:00,41.14,41.22,41.13,41.21,67400.0,24.6006,24.6484,24.5946,24.6424,67400.0
2006-11-28 11:05:00,41.21,41.21,41.11,41.12,79700.0,24.6424,24.6424,24.5827,24.5886,79700.0
2006-11-28 11:10:00,41.13,41.2,41.13,41.19,37200.0,24.5946,24.6365,24.5946,24.6305,37200.0
2006-11-28 11:15:00,41.2,41.22,41.18,41.21,71700.0,24.6365,24.6484,24.6245,24.6424,71700.0
2006-11-28 11:20:00,41.21,41.25,41.18,41.24,66800.0,24.6424,24.6664,24.6245,24.6604,66800.0
2006-11-28 11:25:00,41.24,41.28,41.17,41.18,74700.0,24.6604,24.6843,24.6185,24.6245,74700.0
2006-11-28 11:30:00,41.18,41.25,41.18,41.22,56900.0,24.6245,24.6664,24.6245,24.6484,56900.0
2006-11-28 11:35:00,41.23,41.23,41.18,41.22,53400.0,24.6544,24.6544,24.6245,24.6484,53400.0
2006-11-28 11:40:00,41.22,41.23,41.18,41.2,67300.0,24.6484,24.6544,24.6245,24.6365,67300.0
2006-11-28 11:45:00,41.21,41.21,41.17,41.17,74100.0,24.6424,24.6424,24.6185,24.6185,74100.0
2006-11-28 11:50:00,41.17,41.21,41.17,41.2,27200.0,24.6185,24.6424,24.6185,24.6365,27200.0
2006-11-28 11:55:00,41.21,41.22,41.2,41.21,43000.0,24.6424,24.6484,24.6365,24.6424,43000.0
2006-11-28 12:00:00,41.2,41.21,41.2,41.2,32400.0,24.6365,24.6424,24.6365,24.6365,32400.0
2006-11-28 12:05:00,41.21,41.27,41.21,41.27,42500.0,24.6424,24.6783,24.6424,24.6783,42500.0
2006-11-28 12:10:00,41.27,41.3,41.26,41.29,47600.0,24.6783,24.6963,24.6723,24.6903,47600.0
2006-11-28 12:15:00,41.3,41.3,41.27,41.27,29000.0,24.6963,24.6963,24.6783,24.6783,29000.0
2006-11-28 12:20:00,41.28,41.28,41.27,41.28,28900.0,24.6843,24.6843,24.6783,24.6843,28900.0
2006-11-28 12:25:00,41.28,41.32,41.27,41.31,51000.0,24.6843,24.7082,24.6783,24.7022,51000.0
2006-11-28 12:30:00,41.3,41.3,41.21,41.24,67500.0,24.6963,24.6963,24.6424,24.6604,67500.0
2006-11-28 12:35:00,41.24,41.24,41.12,41.2,53200.0,24.6604,24.6604,24.5886,24.6365,53200.0
2006-11-28 12:40:00,41.21,41.24,41.17,41.18,41800.0,24.6424,24.6604,24.6185,24.6245,41800.0
2006-11-28 12:45:00,41.17,41.19,41.16,41.18,24600.0,24.6185,24.6305,24.6125,24.6245,24600.0
2006-11-28 12:50:00,41.18,41.24,41.17,41.19,24800.0,24.6245,24.6604,24.6185,24.6305,24800.0
2006-11-28 12:55:00,41.19,41.24,41.17,41.21,44300.0,24.6305,24.6604,24.6185,24.6424,44300.0
2006-11-28 13:00:00,41.21,41.3,41.2,41.3,50000.0,24.6424,24.6963,24.6365,24.6963,50000.0
2006-11-28 13:05:00,41.3,41.39,41.3,41.37,107600.0,24.6963,24.7501,24.6963,24.7381,107600.0
2006-11-28 13:10:00,41.37,41.4,41.35,41.39,36900.0,24.7381,24.7561,24.7262,24.7501,36900.0
2006-11-28 13:15:00,41.4,41.4,41.26,41.28,51700.0,24.7561,24.7561,24.6723,24.6843,51700.0
2006-11-28 13:20:00,41.28,41.32,41.25,41.26,36400.0,24.6843,24.7082,24.6664,24.6723,36400.0
2006-11-28 13:25:00,41.25,41.26,41.19,41.21,42100.0,24.6664,24.6723,24.6305,24.6424,42100.0
2006-11-28 13:30:00,41.2,41.23,41.2,41.22,21800.0,24.6365,24.6544,24.6365,24.6484,21800.0
2006-11-28 13:35:00,41.23,41.28,41.21,41.27,37300.0,24.6544,24.6843,24.6424,24.6783,37300.0
2006-11-28 13:40:00,41.26,41.27,41.23,41.26,35100.0,24.6723,24.6783,24.6544,24.6723,35100.0
2006-11-28 13:45:00,41.27,41.3,41.23,41.29,29900.0,24.6783,24.6963,24.6544,24.6903,29900.0
2006-11-28 13:50:00,41.28,41.29,41.26,41.28,25100.0,24.6843,24.6903,24.6723,24.6843,25100.0
2006-11-28 13:55:00,41.29,41.31,41.29,41.3,36300.0,24.6903,24.7022,24.6903,24.6963,36300.0
2006-11-28 14:00:00,41.3,41.33,41.28,41.32,62400.0,24.6963,24.7142,24.6843,24.7082,62400.0
2006-11-28 14:05:00,41.33,41.35,41.31,41.34,28500.0,24.7142,24.7262,24.7022,24.7202,28500.0
2006-11-28 14:10:00,41.35,41.38,41.34,41.37,47100.0,24.7262,24.7441,24.7202,24.7381,47100.0
2006-11-28 14:15:00,41.38,41.38,41.29,41.31,45200.0,24.7441,24.7441,24.6903,24.7022,45200.0
2006-11-28 14:20:00,41.31,41.39,41.31,41.38,38100.0,24.7022,24.7501,24.7022,24.7441,38100.0
2006-11-28 14:25:00,41.39,41.43,41.39,41.39,50400.0,24.7501,24.774,24.7501,24.7501,50400.0
2006-11-28 14:30:00,41.4,41.45,41.4,41.43,67300.0,24.7561,24.786,24.7561,24.774,67300.0
2006-11-28 14:35:00,41.43,41.44,41.4,41.41,49800.0,24.774,24.78,24.7561,24.762,49800.0
2006-11-28 14:40:00,41.41,41.43,41.34,41.4,45400.0,24.762,24.774,24.7202,24.7561,45400.0
2006-11-28 14:45:00,41.4,41.41,41.32,41.33,34500.0,24.7561,24.762,24.7082,24.7142,34500.0
2006-11-28 14:50:00,41.33,41.35,41.27,41.32,53400.0,24.7142,24.7262,24.6783,24.7082,53400.0
2006-11-28 14:55:00,41.32,41.34,41.29,41.31,37100.0,24.7082,24.7202,24.6903,24.7022,37100.0
2006-11-28 15:00:00,41.31,41.35,41.31,41.35,52300.0,24.7022,24.7262,24.7022,24.7262,52300.0
2006-11-28 15:05:00,41.34,41.35,41.29,41.32,70100.0,24.7202,24.7262,24.6903,24.7082,70100.0
2006-11-28 15:10:00,41.32,41.36,41.3,41.32,61100.0,24.7082,24.7321,24.6963,24.7082,61100.0
2006-11-28 15:15:00,41.33,41.42,41.32,41.4,67700.0,24.7142,24.768,24.7082,24.7561,67700.0
2006-11-28 15:20:00,41.41,41.44,41.38,41.38,73500.0,24.762,24.78,24.7441,24.7441,73500.0
2006-11-28 15:25:00,41.38,41.45,41.38,41.44,126000.0,24.7441,24.786,24.7441,24.78,126000.0
2006-11-28 15:30:00,41.45,41.45,41.37,41.45,92100.0,24.786,24.786,24.7381,24.786,92100.0
2006-11-28 15:35:00,41.45,41.47,41.44,41.45,60900.0,24.786,24.7979,24.78,24.786,60900.0
2006-11-28 15:40:00,41.46,41.46,41.39,41.4,85200.0,24.7919,24.7919,24.7501,24.7561,85200.0
2006-11-28 15:45:00,41.4,41.43,41.4,41.41,50600.0,24.7561,24.774,24.7561,24.762,50600.0
2006-11-28 15:50:00,41.4,41.41,41.32,41.32,86800.0,24.7561,24.762,24.7082,24.7082,86800.0
2006-11-28 15:55:00,41.31,41.39,41.31,41.39,207500.0,24.7022,24.7501,24.7022,24.7501,207500.0
2006-11-29 09:30:00,41.55,41.67,41.47,41.63,160300.0,24.8458,24.9175,24.7979,24.8936,160300.0
2006-11-29 09:35:00,41.63,41.68,41.57,41.65,130100.0,24.8936,24.9235,24.8577,24.9056,130100.0
2006-11-29 09:40:00,41.66,41.68,41.63,41.67,81300.0,24.9115,24.9235,24.8936,24.9175,81300.0
2006-11-29 09:45:00,41.68,41.78,41.68,41.72,92500.0,24.9235,24.9833,24.9235,24.9474,92500.0
2006-11-29 09:50:00,41.72,41.72,41.67,41.67,69400.0,24.9474,24.9474,24.9175,24.9175,69400.0
2006-11-29 09:55:00,41.66,41.75,41.64,41.74,115800.0,24.9115,24.9654,24.8996,24.9594,115800.0
2006-11-29 10:00:00,41.73,41.74,41.63,41.74,84900.0,24.9534,24.9594,24.8936,24.9594,84900.0
2006-11-29 10:05:00,41.74,41.82,41.74,41.8,66000.0,24.9594,25.0072,24.9594,24.9953,66000.0
2006-11-29 10:10:00,41.8,41.82,41.75,41.78,67700.0,24.9953,25.0072,24.9654,24.9833,67700.0
2006-11-29 10:15:00,41.79,41.85,41.77,41.84,113600.0,24.9893,25.0252,24.9773,25.0192,113600.0
2006-11-29 10:20:00,41.85,41.85,41.82,41.83,35600.0,25.0252,25.0252,25.0072,25.0132,35600.0
2006-11-29 10:25:00,41.83,41.85,41.81,41.81,148100.0,25.0132,25.0252,25.0012,25.0012,148100.0
2006-11-29 10:30:00,41.82,41.84,41.77,41.79,44900.0,25.0072,25.0192,24.9773,24.9893,44900.0
2006-11-29 10:35:00,41.79,41.79,41.73,41.73,36200.0,24.9893,24.9893,24.9534,24.9534,36200.0
2006-11-29 10:40:00,41.74,41.74,41.63,41.63,140200.0,24.9594,24.9594,24.8936,24.8936,140200.0
2006-11-29 10:45:00,41.64,41.72,41.64,41.66,37500.0,24.8996,24.9474,24.8996,24.9115,37500.0
2006-11-29 10:50:00,41.66,41.76,41.66,41.75,130400.0,24.9115,24.9713,24.9115,24.9654,130400.0
2006-11-29 10:55:00,41.75,41.76,41.7,41.71,61200.0,24.9654,24.9713,24.9355,24.9414,61200.0
2006-11-29 11:00:00,41.71,41.77,41.71,41.77,81200.0,24.9414,24.9773,24.9414,24.9773,81200.0
2006-11-29 11:05:00,41.77,41.77,41.71,41.74,70600.0,24.9773,24.9773,24.9414,24.9594,70600.0
2006-11-29 11:10:00,41.73,41.75,41.73,41.74,72200.0,24.9534,24.9654,24.9534,24.9594,72200.0
2006-11-29 11:15:00,41.73,41.74,41.67,41.69,45400.0,24.9534,24.9594,24.9175,24.9295,45400.0
2006-11-29 11:20:00,41.68,41.75,41.67,41.75,28200.0,24.9235,24.9654,24.9175,24.9654,28200.0
2006-11-29 11:25:00,41.75,41.79,41.74,41.77,59600.0,24.9654,24.9893,24.9594,24.9773,59600.0
2006-11-29 11:30:00,41.77,41.82,41.77,41.82,66100.0,24.9773,25.0072,24.9773,25.0072,66100.0
2006-11-29 11:35:00,41.82,41.83,41.81,41.82,55900.0,25.0072,25.0132,25.0012,25.0072,55900.0
2006-11-29 11:40:00,41.82,41.82,41.8,41.81,50300.0,25.0072,25.0072,24.9953,25.0012,50300.0
2006-11-29 11:45:00,41.81,41.82,41.78,41.79,109100.0,25.0012,25.0072,24.9833,24.9893,109100.0
2006-11-29 11:50:00,41.8,41.8,41.78,41.79,17800.0,24.9953,24.9953,24.9833,24.9893,17800.0
2006-11-29 11:55:00,41.79,41.8,41.77,41.79,25700.0,24.9893,24.9953,24.9773,24.9893,25700.0
2006-11-29 12:00:00,41.78,41.81,41.78,41.81,15900.0,24.9833,25.0012,24.9833,25.0012,15900.0
2006-11-29 12:05:00,41.81,41.85,41.81,41.83,37300.0,25.0012,25.0252,25.0012,25.0132,37300.0
2006-11-29 12:10:00,41.84,41.85,41.83,41.85,28300.0,25.0192,25.0252,25.0132,25.0252,28300.0
2006-11-29 12:15:00,41.84,41.86,41.82,41.85,49800.0,25.0192,25.0311,25.0072,25.0252,49800.0
2006-11-29 12:20:00,41.85,41.85,41.75,41.76,39600.0,25.0252,25.0252,24.9654,24.9713,39600.0
2006-11-29 12:25:00,41.76,41.76,41.69,41.73,69800.0,24.9713,24.9713,24.9295,24.9534,69800.0
2006-11-29 12:30:00,41.74,41.74,41.7,41.74,42800.0,24.9594,24.9594,24.9355,24.9594,42800.0
2006-11-29 12:35:00,41.74,41.75,41.73,41.75,31000.0,24.9594,24.9654,24.9534,24.9654,31000.0
2006-11-29 12:40:00,41.74,41.75,41.73,41.75,23500.0,24.9594,24.9654,24.9534,24.9654,23500.0
2006-11-29 12:45:00,41.74,41.75,41.73,41.74,14300.0,24.9594,24.9654,24.9534,24.9594,14300.0
2006-11-29 12:50:00,41.74,41.74,41.72,41.72,31200.0,24.9594,24.9594,24.9474,24.9474,31200.0
2006-11-29 12:55:00,41.72,41.74,41.72,41.72,31900.0,24.9474,24.9594,24.9474,24.9474,31900.0
2006-11-29 13:00:00,41.72,41.72,41.69,41.69,50700.0,24.9474,24.9474,24.9295,24.9295,50700.0
2006-11-29 13:05:00,41.68,41.71,41.68,41.68,49900.0,24.9235,24.9414,24.9235,24.9235,49900.0
2006-11-29 13:10:00,41.67,41.7,41.66,41.68,70400.0,24.9175,24.9355,24.9115,24.9235,70400.0
2006-11-29 13:15:00,41.68,41.71,41.66,41.71,57900.0,24.9235,24.9414,24.9115,24.9414,57900.0
2006-11-29 13:20:00,41.7,41.73,41.7,41.72,62600.0,24.9355,24.9534,24.9355,24.9474,62600.0
2006-11-29 13:25:00,41.72,41.73,41.71,41.72,73200.0,24.9474,24.9534,24.9414,24.9474,73200.0
2006-11-29 13:30:00,41.73,41.73,41.65,41.66,50100.0,24.9534,24.9534,24.9056,24.9115,50100.0
2006-11-29 13:35:00,41.67,41.68,41.65,41.68,50900.0,24.9175,24.9235,24.9056,24.9235,50900.0
2006-11-29 13:40:00,41.67,41.71,41.67,41.71,56300.0,24.9175,24.9414,24.9175,24.9414,56300.0
2006-11-29 13:45:00,41.71,41.77,41.71,41.77,43400.0,24.9414,24.9773,24.9414,24.9773,43400.0
2006-11-29 13:50:00,41.77,41.78,41.71,41.73,73000.0,24.9773,24.9833,24.9414,24.9534,73000.0
2006-11-29 13:55:00,41.72,41.74,41.72,41.74,24000.0,24.9474,24.9594,24.9474,24.9594,24000.0
2006-11-29 14:00:00,41.74,41.78,41.73,41.74,64100.0,24.9594,24.9833,24.9534,24.9594,64100.0
2006-11-29 14:05:00,41.73,41.74,41.72,41.72,31900.0,24.9534,24.9594,24.9474,24.9474,31900.0
2006-11-29 14:10:00,41.73,41.73,41.72,41.72,19800.0,24.9534,24.9534,24.9474,24.9474,19800.0
2006-11-29 14:15:00,41.72,41.76,41.72,41.74,62000.0,24.9474,24.9713,24.9474,24.9594,62000.0
2006-11-29 14:20:00,41.73,41.73,41.72,41.72,15000.0,24.9534,24.9534,24.9474,24.9474,15000.0
2006-11-29 14:25:00,41.73,41.76,41.7,41.71,60000.0,24.9534,24.9713,24.9355,24.9414,60000.0
2006-11-29 14:30:00,41.7,41.71,41.67,41.7,55300.0,24.9355,24.9414,24.9175,24.9355,55300.0
2006-11-29 14:35:00,41.71,41.76,41.7,41.76,70800.0,24.9414,24.9713,24.9355,24.9713,70800.0
2006-11-29 14:40:00,41.76,41.76,41.75,41.75,24000.0,24.9713,24.9713,24.9654,24.9654,24000.0
2006-11-29 14:45:00,41.76,41.78,41.75,41.77,56300.0,24.9713,24.9833,24.9654,24.9773,56300.0
2006-11-29 14:50:00,41.78,41.83,41.78,41.82,67400.0,24.9833,25.0132,24.9833,25.0072,67400.0
2006-11-29 14:55:00,41.81,41.88,41.81,41.88,75400.0,25.0012,25.0431,25.0012,25.0431,75400.0
2006-11-29 15:00:00,41.88,41.93,41.88,41.93,109200.0,25.0431,25.073,25.0431,25.073,109200.0
2006-11-29 15:05:00,41.93,41.94,41.92,41.92,88200.0,25.073,25.079,25.067,25.067,88200.0
2006-11-29 15:10:00,41.93,41.93,41.89,41.89,73300.0,25.073,25.073,25.0491,25.0491,73300.0
2006-11-29 15:15:00,41.89,41.89,41.82,41.85,92900.0,25.0491,25.0491,25.0072,25.0252,92900.0
2006-11-29 15:20:00,41.84,41.86,41.82,41.85,60500.0,25.0192,25.0311,25.0072,25.0252,60500.0
2006-11-29 15:25:00,41.85,41.85,41.82,41.82,68400.0,25.0252,25.0252,25.0072,25.0072,68400.0
2006-11-29 15:30:00,41.82,41.83,41.82,41.83,86700.0,25.0072,25.0132,25.0072,25.0132,86700.0
2006-11-29 15:35:00,41.82,41.83,41.81,41.81,71500.0,25.0072,25.0132,25.0012,25.0012,71500.0
2006-11-29 15:40:00,41.82,41.82,41.81,41.81,57500.0,25.0072,25.0072,25.0012,25.0012,57500.0
2006-11-29 15:45:00,41.82,41.82,41.79,41.8,120900.0,25.0072,25.0072,24.9893,24.9953,120900.0
2006-11-29 15:50:00,41.79,41.8,41.79,41.8,115300.0,24.9893,24.9953,24.9893,24.9953,115300.0
2006-11-29 15:55:00,41.8,41.86,41.8,41.84,214600.0,24.9953,25.0311,24.9953,25.0192,214600.0
2006-11-30 09:30:00,41.94,41.95,41.85,41.93,116200.0,25.079,25.0849,25.0252,25.073,116200.0
2006-11-30 09:35:00,41.92,41.94,41.79,41.88,85100.0,25.067,25.079,24.9893,25.0431,85100.0
2006-11-30 09:40:00,41.88,41.88,41.75,41.76,40000.0,25.0431,25.0431,24.9654,24.9713,40000.0
2006-11-30 09:45:00,41.74,41.86,41.72,41.85,92200.0,24.9594,25.0311,24.9474,25.0252,92200.0
2006-11-30 09:50:00,41.86,41.89,41.84,41.86,34100.0,25.0311,25.0491,25.0192,25.0311,34100.0
2006-11-30 09:55:00,41.87,41.92,41.79,41.81,55500.0,25.0371,25.067,24.9893,25.0012,55500.0
2006-11-30 10:00:00,41.81,41.81,41.7,41.7,82200.0,25.0012,25.0012,24.9355,24.9355,82200.0
2006-11-30 10:05:00,41.7,41.75,41.7,41.71,36200.0,24.9355,24.9654,24.9355,24.9414,36200.0
2006-11-30 10:10:00,41.7,41.75,41.65,41.66,54200.0,24.9355,24.9654,24.9056,24.9115,54200.0
2006-11-30 10:15:00,41.66,41.73,41.64,41.68,41400.0,24.9115,24.9534,24.8996,24.9235,41400.0
2006-11-30 10:20:00,41.69,41.74,41.64,41.66,59500.0,24.9295,24.9594,24.8996,24.9115,59500.0
2006-11-30 10:25:00,41.66,41.76,41.65,41.68,58300.0,24.9115,24.9713,24.9056,24.9235,58300.0
2006-11-30 10:30:00,41.68,41.68,41.64,41.65,46900.0,24.9235,24.9235,24.8996,24.9056,46900.0
2006-11-30 10:35:00,41.66,41.66,41.64,41.65,38500.0,24.9115,24.9115,24.8996,24.9056,38500.0
2006-11-30 10:40:00,41.63,41.68,41.63,41.67,34600.0,24.8936,24.9235,24.8936,24.9175,34600.0
2006-11-30 10:45:00,41.65,41.7,41.64,41.67,43700.0,24.9056,24.9355,24.8996,24.9175,43700.0
2006-11-30 10:50:00,41.68,41.76,41.66,41.71,25000.0,24.9235,24.9713,24.9115,24.9414,25000.0
2006-11-30 10:55:00,41.72,41.74,41.68,41.69,27400.0,24.9474,24.9594,24.9235,24.9295,27400.0
2006-11-30 11:00:00,41.69,41.71,41.68,41.69,29500.0,24.9295,24.9414,24.9235,24.9295,29500.0
2006-11-30 11:05:00,41.69,41.73,41.69,41.69,38600.0,24.9295,24.9534,24.9295,24.9295,38600.0
2006-11-30 11:10:00,41.69,41.7,41.66,41.66,59500.0,24.9295,24.9355,24.9115,24.9115,59500.0
2006-11-30 11:15:00,41.66,41.67,41.64,41.66,24200.0,24.9115,24.9175,24.8996,24.9115,24200.0
2006-11-30 11:20:00,41.65,41.66,41.62,41.63,56000.0,24.9056,24.9115,24.8876,24.8936,56000.0
2006-11-30 11:25:00,41.63,41.66,41.62,41.65,28100.0,24.8936,24.9115,24.8876,24.9056,28100.0
2006-11-30 11:30:00,41.64,41.66,41.63,41.65,50400.0,24.8996,24.9115,24.8936,24.9056,50400.0
2006-11-30 11:35:00,41.65,41.66,41.62,41.63,28700.0,24.9056,24.9115,24.8876,24.8936,28700.0
2006-11-30 11:40:00,41.62,41.63,41.6,41.6,58700.0,24.8876,24.8936,24.8757,24.8757,58700.0
2006-11-30 11:45:00,41.6,41.62,41.55,41.56,43000.0,24.8757,24.8876,24.8458,24.8517,43000.0
2006-11-30 11:50:00,41.56,41.59,41.56,41.58,28500.0,24.8517,24.8697,24.8517,24.8637,28500.0
2006-11-30 11:55:00,41.57,41.64,41.57,41.61,38700.0,24.8577,24.8996,24.8577,24.8816,38700.0
2006-11-30 12:00:00,41.61,41.63,41.6,41.61,24000.0,24.8816,24.8936,24.8757,24.8816,24000.0
2006-11-30 12:05:00,41.6,41.64,41.59,41.61,44300.0,24.8757,24.8996,24.8697,24.8816,44300.0
2006-11-30 12:10:00,41.61,41.65,41.61,41.65,17800.0,24.8816,24.9056,24.8816,24.9056,17800.0
2006-11-30 12:15:00,41.64,41.65,41.6,41.61,21000.0,24.8996,24.9056,24.8757,24.8816,21000.0
2006-11-30 12:20:00,41.6,41.62,41.6,41.61,10100.0,24.8757,24.8876,24.8757,24.8816,10100.0
2006-11-30 12:25:00,41.62,41.65,41.6,41.65,26200.0,24.8876,24.9056,24.8757,24.9056,26200.0
2006-11-30 12:30:00,41.65,41.67,41.64,41.66,33100.0,24.9056,24.9175,24.8996,24.9115,33100.0
2006-11-30 12:35:00,41.66,41.67,41.63,41.63,20600.0,24.9115,24.9175,24.8936,24.8936,20600.0
2006-11-30 12:40:00,41.64,41.67,41.63,41.66,42700.0,24.8996,24.9175,24.8936,24.9115,42700.0
2006-11-30 12:45:00,41.66,41.71,41.66,41.7,47500.0,24.9115,24.9414,24.9115,24.9355,47500.0
2006-11-30 12:50:00,41.7,41.72,41.69,41.71,21500.0,24.9355,24.9474,24.9295,24.9414,21500.0
2006-11-30 12:55:00,41.72,41.72,41.69,41.69,31200.0,24.9474,24.9474,24.9295,24.9295,31200.0
2006-11-30 13:00:00,41.69,41.71,41.69,41.7,19500.0,24.9295,24.9414,24.9295,24.9355,19500.0
2006-11-30 13:05:00,41.7,41.7,41.68,41.69,30300.0,24.9355,24.9355,24.9235,24.9295,30300.0
2006-11-30 13:10:00,41.68,41.76,41.68,41.75,46600.0,24.9235,24.9713,24.9235,24.9654,46600.0
2006-11-30 13:15:00,41.76,41.82,41.75,41.76,57800.0,24.9713,25.0072,24.9654,24.9713,57800.0
2006-11-30 13:20:00,41.77,41.84,41.77,41.82,36800.0,24.9773,25.0192,24.9773,25.0072,36800.0
2006-11-30 13:25:00,41.83,41.91,41.82,41.9,903900.0,25.0132,25.061,25.0072,25.055,903900.0
2006-11-30 13:30:00,41.9,41.92,41.88,41.89,35700.0,25.055,25.067,25.0431,25.0491,35700.0
2006-11-30 13:35:00,41.89,41.9,41.88,41.88,56500.0,25.0491,25.055,25.0431,25.0431,56500.0
2006-11-30 13:40:00,41.87,41.88,41.87,41.87,20600.0,25.0371,25.0431,25.0371,25.0371,20600.0
2006-11-30 13:45:00,41.87,41.9,41.87,41.88,33200.0,25.0371,25.055,25.0371,25.0431,33200.0
2006-11-30 13:50:00,41.88,41.9,41.87,41.88,24100.0,25.0431,25.055,25.0371,25.0431,24100.0
2006-11-30 13:55:00,41.89,41.89,41.83,41.84,47700.0,25.0491,25.0491,25.0132,25.0192,47700.0
2006-11-30 14:00:00,41.83,41.88,41.82,41.88,72700.0,25.0132,25.0431,25.0072,25.0431,72700.0
2006-11-30 14:05:00,41.88,41.9,41.87,41.87,38100.0,25.0431,25.055,25.0371,25.0371,38100.0
2006-11-30 14:10:00,41.88,41.88,41.85,41.88,33500.0,25.0431,25.0431,25.0252,25.0431,33500.0
2006-11-30 14:15:00,41.88,41.88,41.86,41.88,17700.0,25.0431,25.0431,25.0311,25.0431,17700.0
2006-11-30 14:20:00,41.88,41.9,41.87,41.88,43800.0,25.0431,25.055,25.0371,25.0431,43800.0
2006-11-30 14:25:00,41.88,41.89,41.84,41.88,69300.0,25.0431,25.0491,25.0192,25.0431,69300.0
2006-11-30 14:30:00,41.87,41.89,41.86,41.88,37700.0,25.0371,25.0491,25.0311,25.0431,37700.0
2006-11-30 14:35:00,41.88,41.95,41.88,41.91,123900.0,25.0431,25.0849,25.0431,25.061,123900.0
2006-11-30 14:40:00,41.91,41.92,41.88,41.88,84000.0,25.061,25.067,25.0431,25.0431,84000.0
2006-11-30 14:45:00,41.88,41.9,41.88,41.89,28500.0,25.0431,25.055,25.0431,25.0491,28500.0
2006-11-30 14:50:00,41.89,41.94,41.89,41.91,69000.0,25.0491,25.079,25.0491,25.061,69000.0
2006-11-30 14:55:00,41.93,41.93,41.91,41.91,26200.0,25.073,25.073,25.061,25.061,26200.0
2006-11-30 15:00:00,41.92,41.94,41.89,41.93,139300.0,25.067,25.079,25.0491,25.073,139300.0
2006-11-30 15:05:00,41.94,41.97,41.93,41.96,265700.0,25.079,25.0969,25.073,25.0909,265700.0
2006-11-30 15:10:00,41.96,42.0,41.96,41.99,122400.0,25.0909,25.1148,25.0909,25.1089,122400.0
2006-11-30 15:15:00,42.0,42.05,41.99,42.02,150300.0,25.1148,25.1447,25.1089,25.1268,150300.0
2006-11-30 15:20:00,42.02,42.07,42.01,42.07,85900.0,25.1268,25.1567,25.1208,25.1567,85900.0
2006-11-30 15:25:00,42.07,42.12,42.06,42.09,87400.0,25.1567,25.1866,25.1507,25.1687,87400.0
2006-11-30 15:30:00,42.09,42.11,42.05,42.06,62600.0,25.1687,25.1806,25.1447,25.1507,62600.0
2006-11-30 15:35:00,42.05,42.06,42.04,42.05,30400.0,25.1447,25.1507,25.1388,25.1447,30400.0
2006-11-30 15:40:00,42.04,42.04,42.0,42.01,59000.0,25.1388,25.1388,25.1148,25.1208,59000.0
2006-11-30 15:45:00,42.0,42.03,41.98,42.02,161200.0,25.1148,25.1328,25.1029,25.1268,161200.0
2006-11-30 15:50:00,42.02,42.02,42.0,42.01,106900.0,25.1268,25.1268,25.1148,25.1208,106900.0
2006-11-30 15:55:00,42.01,42.01,41.97,41.97,138700.0,25.1208,25.1208,25.0969,25.0969,138700.0
2006-12-01 09:30:00,42.18,42.22,42.08,42.14,192200.0,25.2225,25.2464,25.1627,25.1986,192200.0
2006-12-01 09:35:00,42.14,42.24,42.12,42.23,99200.0,25.1986,25.2584,25.1866,25.2524,99200.0
2006-12-01 09:40:00,42.23,42.26,42.17,42.2,124100.0,25.2524,25.2703,25.2165,25.2344,124100.0
2006-12-01 09:45:00,42.2,42.22,42.16,42.17,93200.0,25.2344,25.2464,25.2105,25.2165,93200.0
2006-12-01 09:50:00,42.17,42.17,42.09,42.1,59000.0,25.2165,25.2165,25.1687,25.1746,59000.0
2006-12-01 09:55:00,42.1,42.12,42.09,42.1,105100.0,25.1746,25.1866,25.1687,25.1746,105100.0
2006-12-01 10:00:00,42.1,42.12,41.94,41.95,182400.0,25.1746,25.1866,25.079,25.0849,182400.0
2006-12-01 10:05:00,41.95,41.95,41.9,41.93,95900.0,25.0849,25.0849,25.055,25.073,95900.0
2006-12-01 10:10:00,41.92,41.99,41.92,41.98,64100.0,25.067,25.1089,25.067,25.1029,64100.0
2006-12-01 10:15:00,41.99,41.99,41.9,41.94,60300.0,25.1089,25.1089,25.055,25.079,60300.0
2006-12-01 10:20:00,41.94,42.02,41.93,41.96,128800.0,25.079,25.1268,25.073,25.0909,128800.0
2006-12-01 10:25:00,41.95,41.98,41.9,41.93,113100.0,25.0849,25.1029,25.055,25.073,113100.0
2006-12-01 10:30:00,41.92,41.92,41.85,41.85,84900.0,25.067,25.067,25.0252,25.0252,84900.0
2006-12-01 10:35:00,41.86,41.86,41.8,41.8,80000.0,25.0311,25.0311,24.9953,24.9953,80000.0
2006-12-01 10:40:00,41.8,41.81,41.7,41.71,94300.0,24.9953,25.0012,24.9355,24.9414,94300.0
2006-12-01 10:45:00,41.71,41.83,41.7,41.82,120800.0,24.9414,25.0132,24.9355,25.0072,120800.0
2006-12-01 10:50:00,41.82,41.82,41.8,41.81,63200.0,25.0072,25.0072,24.9953,25.0012,63200.0
2006-12-01 10:55:00,41.81,41.84,41.78,41.83,50200.0,25.0012,25.0192,24.9833,25.0132,50200.0
2006-12-01 11:00:00,41.82,41.87,41.8,41.86,38400.0,25.0072,25.0371,24.9953,25.0311,38400.0
2006-12-01 11:05:00,41.86,41.87,41.81,41.81,56000.0,25.0311,25.0371,25.0012,25.0012,56000.0
2006-12-01 11:10:00,41.8,41.86,41.79,41.85,46900.0,24.9953,25.0311,24.9893,25.0252,46900.0
2006-12-01 11:15:00,41.86,41.89,41.83,41.83,39500.0,25.0311,25.0491,25.0132,25.0132,39500.0
2006-12-01 11:20:00,41.83,41.84,41.76,41.77,52700.0,25.0132,25.0192,24.9713,24.9773,52700.0
2006-12-01 11:25:00,41.76,41.85,41.76,41.83,46600.0,24.9713,25.0252,24.9713,25.0132,46600.0
2006-12-01 11:30:00,41.84,41.84,41.79,41.79,24700.0,25.0192,25.0192,24.9893,24.9893,24700.0
2006-12-01 11:35:00,41.8,41.8,41.79,41.79,18400.0,24.9953,24.9953,24.9893,24.9893,18400.0
2006-12-01 11:40:00,41.8,41.83,41.79,41.83,32400.0,24.9953,25.0132,24.9893,25.0132,32400.0
2006-12-01 11:45:00,41.83,41.93,41.83,41.93,43900.0,25.0132,25.073,25.0132,25.073,43900.0
2006-12-01 11:50:00,41.93,41.96,41.92,41.94,47700.0,25.073,25.0909,25.067,25.079,47700.0
2006-12-01 11:55:00,41.95,42.11,41.94,42.09,111600.0,25.0849,25.1806,25.079,25.1687,111600.0
2006-12-01 12:00:00,42.09,42.1,41.98,41.99,54700.0,25.1687,25.1746,25.1029,25.1089,54700.0
2006-12-01 12:05:00,41.99,42.01,41.96,41.97,52000.0,25.1089,25.1208,25.0909,25.0969,52000.0
2006-12-01 12:10:00,41.98,42.06,41.98,42.04,91800.0,25.1029,25.1507,25.1029,25.1388,91800.0
2006-12-01 12:15:00,42.04,42.09,42.04,42.07,50500.0,25.1388,25.1687,25.1388,25.1567,50500.0
2006-12-01 12:20:00,42.08,42.08,42.03,42.08,38000.0,25.1627,25.1627,25.1328,25.1627,38000.0
2006-12-01 12:25:00,42.08,42.09,42.05,42.08,32700.0,25.1627,25.1687,25.1447,25.1627,32700.0
2006-12-01 12:30:00,42.09,42.13,42.09,42.11,57600.0,25.1687,25.1926,25.1687,25.1806,57600.0
2006-12-01 12:35:00,42.11,42.12,42.07,42.09,40500.0,25.1806,25.1866,25.1567,25.1687,40500.0
2006-12-01 12:40:00,42.09,42.1,42.08,42.1,21400.0,25.1687,25.1746,25.1627,25.1746,21400.0
2006-12-01 12:45:00,42.1,42.14,42.09,42.13,36900.0,25.1746,25.1986,25.1687,25.1926,36900.0
2006-12-01 12:50:00,42.14,42.16,42.12,42.14,66700.0,25.1986,25.2105,25.1866,25.1986,66700.0
2006-12-01 12:55:00,42.13,42.14,42.11,42.12,28100.0,25.1926,25.1986,25.1806,25.1866,28100.0
2006-12-01 13:00:00,42.12,42.13,42.02,42.02,52400.0,25.1866,25.1926,25.1268,25.1268,52400.0
2006-12-01 13:05:00,42.03,42.07,42.01,42.02,42600.0,25.1328,25.1567,25.1208,25.1268,42600.0
2006-12-01 13:10:00,42.01,42.08,42.01,42.07,30700.0,25.1208,25.1627,25.1208,25.1567,30700.0
2006-12-01 13:15:00,42.07,42.09,42.07,42.08,29700.0,25.1567,25.1687,25.1567,25.1627,29700.0
2006-12-01 13:20:00,42.07,42.1,42.05,42.06,36400.0,25.1567,25.1746,25.1447,25.1507,36400.0
2006-12-01 13:25:00,42.05,42.07,42.05,42.06,29100.0,25.1447,25.1567,25.1447,25.1507,29100.0
2006-12-01 13:30:00,42.05,42.08,42.05,42.05,38400.0,25.1447,25.1627,25.1447,25.1447,38400.0
2006-12-01 13:35:00,42.06,42.06,42.02,42.02,51200.0,25.1507,25.1507,25.1268,25.1268,51200.0
2006-12-01 13:40:00,42.03,42.1,42.03,42.08,51500.0,25.1328,25.1746,25.1328,25.1627,51500.0
2006-12-01 13:45:00,42.08,42.1,42.08,42.08,31600.0,25.1627,25.1746,25.1627,25.1627,31600.0
2006-12-01 13:50:00,42.09,42.09,42.03,42.03,72100.0,25.1687,25.1687,25.1328,25.1328,72100.0
2006-12-01 13:55:00,42.03,42.11,42.03,42.1,56100.0,25.1328,25.1806,25.1328,25.1746,56100.0
2006-12-01 14:00:00,42.1,42.16,42.1,42.12,118700.0,25.1746,25.2105,25.1746,25.1866,118700.0
2006-12-01 14:05:00,42.11,42.12,42.07,42.12,77500.0,25.1806,25.1866,25.1567,25.1866,77500.0
2006-12-01 14:10:00,42.12,42.14,42.11,42.11,82300.0,25.1866,25.1986,25.1806,25.1806,82300.0
2006-12-01 14:15:00,42.11,42.12,42.1,42.11,45300.0,25.1806,25.1866,25.1746,25.1806,45300.0
2006-12-01 14:20:00,42.11,42.12,42.1,42.11,83100.0,25.1806,25.1866,25.1746,25.1806,83100.0
2006-12-01 14:25:00,42.1,42.14,42.1,42.14,82000.0,25.1746,25.1986,25.1746,25.1986,82000.0
2006-12-01 14:30:00,42.14,42.14,42.1,42.1,62100.0,25.1986,25.1986,25.1746,25.1746,62100.0
2006-12-01 14:35:00,42.1,42.11,42.07,42.08,101600.0,25.1746,25.1806,25.1567,25.1627,101600.0
2006-12-01 14:40:00,42.08,42.08,42.05,42.06,53800.0,25.1627,25.1627,25.1447,25.1507,53800.0
2006-12-01 14:45:00,42.06,42.06,41.96,41.97,188700.0,25.1507,25.1507,25.0909,25.0969,188700.0
2006-12-01 14:50:00,41.97,41.97,41.89,41.89,151900.0,25.0969,25.0969,25.0491,25.0491,151900.0
2006-12-01 14:55:00,41.89,41.91,41.84,41.86,108200.0,25.0491,25.061,25.0192,25.0311,108200.0
2006-12-01 15:00:00,41.87,41.88,41.82,41.85,136000.0,25.0371,25.0431,25.0072,25.0252,136000.0
2006-12-01 15:05:00,41.86,41.94,41.85,41.93,107400.0,25.0311,25.079,25.0252,25.073,107400.0
2006-12-01 15:10:00,41.93,42.0,41.89,41.98,106500.0,25.073,25.1148,25.0491,25.1029,106500.0
2006-12-01 15:15:00,41.98,42.03,41.95,41.97,86800.0,25.1029,25.1328,25.0849,25.0969,86800.0
2006-12-01 15:20:00,41.96,41.97,41.89,41.92,78200.0,25.0909,25.0969,25.0491,25.067,78200.0
2006-12-01 15:25:00,41.93,41.95,41.92,41.92,34400.0,25.073,25.0849,25.067,25.067,34400.0
2006-12-01 15:30:00,41.92,41.93,41.84,41.84,54900.0,25.067,25.073,25.0192,25.0192,54900.0
2006-12-01 15:35:00,41.84,41.93,41.83,41.89,133200.0,25.0192,25.073,25.0132,25.0491,133200.0
2006-12-01 15:40:00,41.89,41.99,41.89,41.99,124800.0,25.0491,25.1089,25.0491,25.1089,124800.0
2006-12-01 15:45:00,41.99,42.07,41.98,42.03,78000.0,25.1089,25.1567,25.1029,25.1328,78000.0
2006-12-01 15:50:00,42.03,42.09,42.03,42.05,64600.0,25.1328,25.1687,25.1328,25.1447,64600.0
2006-12-01 15:55:00,42.05,42.1,42.04,42.07,140500.0,25.1447,25.1746,25.1388,25.1567,140500.0
2006-12-04 09:30:00,42.05,42.14,42.0,42.1,149400.0,25.1447,25.1986,25.1148,25.1746,149400.0
2006-12-04 09:35:00,42.1,42.28,42.1,42.28,93100.0,25.1746,25.2823,25.1746,25.2823,93100.0
2006-12-04 09:40:00,42.28,42.3,42.25,42.28,38800.0,25.2823,25.2942,25.2643,25.2823,38800.0
2006-12-04 09:45:00,42.29,42.3,42.28,42.28,12900.0,25.2883,25.2942,25.2823,25.2823,12900.0
2006-12-04 09:50:00,42.28,42.35,42.28,42.29,52300.0,25.2823,25.3241,25.2823,25.2883,52300.0
2006-12-04 09:55:00,42.3,42.36,42.29,42.35,52700.0,25.2942,25.3301,25.2883,25.3241,52700.0
2006-12-04 10:00:00,42.36,42.5,42.34,42.45,219900.0,25.3301,25.4138,25.3182,25.3839,219900.0
2006-12-04 10:05:00,42.46,42.48,42.38,42.46,91200.0,25.3899,25.4019,25.3421,25.3899,91200.0
2006-12-04 10:10:00,42.46,42.47,42.42,42.45,65700.0,25.3899,25.3959,25.366,25.3839,65700.0
2006-12-04 10:15:00,42.45,42.49,42.45,42.48,66300.0,25.3839,25.4079,25.3839,25.4019,66300.0
2006-12-04 10:20:00,42.48,42.5,42.46,42.5,38500.0,25.4019,25.4138,25.3899,25.4138,38500.0
2006-12-04 10:25:00,42.5,42.6,42.49,42.54,105000.0,25.4138,25.4736,25.4079,25.4378,105000.0
2006-12-04 10:30:00,42.54,42.59,42.46,42.57,89400.0,25.4378,25.4677,25.3899,25.4557,89400.0
2006-12-04 10:35:00,42.58,42.59,42.52,42.55,44100.0,25.4617,25.4677,25.4258,25.4437,44100.0
2006-12-04 10:40:00,42.55,42.55,42.51,42.52,28900.0,25.4437,25.4437,25.4198,25.4258,28900.0
2006-12-04 10:45:00,42.51,42.53,42.5,42.51,25700.0,25.4198,25.4318,25.4138,25.4198,25700.0
2006-12-04 10:50:00,42.51,42.54,42.51,42.54,18000.0,25.4198,25.4378,25.4198,25.4378,18000.0
2006-12-04 10:55:00,42.53,42.54,42.52,42.53,16800.0,25.4318,25.4378,25.4258,25.4318,16800.0
2006-12-04 11:00:00,42.54,42.55,42.51,42.54,27000.0,25.4378,25.4437,25.4198,25.4378,27000.0
2006-12-04 11:05:00,42.54,42.54,42.46,42.48,268200.0,25.4378,25.4378,25.3899,25.4019,268200.0
2006-12-04 11:10:00,42.49,42.49,42.46,42.48,109400.0,25.4079,25.4079,25.3899,25.4019,109400.0
2006-12-04 11:15:00,42.47,42.56,42.47,42.48,96300.0,25.3959,25.4497,25.3959,25.4019,96300.0
2006-12-04 11:20:00,42.49,42.59,42.48,42.56,98700.0,25.4079,25.4677,25.4019,25.4497,98700.0
2006-12-04 11:25:00,42.57,42.58,42.51,42.53,66400.0,25.4557,25.4617,25.4198,25.4318,66400.0
2006-12-04 11:30:00,42.53,42.57,42.51,42.52,83000.0,25.4318,25.4557,25.4198,25.4258,83000.0
2006-12-04 11:35:00,42.52,42.54,42.5,42.53,60300.0,25.4258,25.4378,25.4138,25.4318,60300.0
2006-12-04 11:40:00,42.54,42.54,42.48,42.49,66800.0,25.4378,25.4378,25.4019,25.4079,66800.0
2006-12-04 11:45:00,42.49,42.52,42.48,42.49,57200.0,25.4079,25.4258,25.4019,25.4079,57200.0
2006-12-04 11:50:00,42.5,42.52,42.48,42.49,53300.0,25.4138,25.4258,25.4019,25.4079,53300.0
2006-12-04 11:55:00,42.49,42.55,42.49,42.53,31200.0,25.4079,25.4437,25.4079,25.4318,31200.0
2006-12-04 12:00:00,42.52,42.53,42.51,42.52,41300.0,25.4258,25.4318,25.4198,25.4258,41300.0
2006-12-04 12:05:00,42.52,42.58,42.52,42.56,55000.0,25.4258,25.4617,25.4258,25.4497,55000.0
2006-12-04 12:10:00,42.55,42.57,42.55,42.57,18400.0,25.4437,25.4557,25.4437,25.4557,18400.0
2006-12-04 12:15:00,42.58,42.6,42.56,42.57,112600.0,25.4617,25.4736,25.4497,25.4557,112600.0
2006-12-04 12:20:00,42.57,42.57,42.49,42.53,47500.0,25.4557,25.4557,25.4079,25.4318,47500.0
2006-12-04 12:25:00,42.52,42.53,42.5,42.5,16300.0,25.4258,25.4318,25.4138,25.4138,16300.0
2006-12-04 12:30:00,42.5,42.53,42.5,42.52,26200.0,25.4138,25.4318,25.4138,25.4258,26200.0
2006-12-04 12:35:00,42.52,42.55,42.51,42.54,25200.0,25.4258,25.4437,25.4198,25.4378,25200.0
2006-12-04 12:40:00,42.53,42.56,42.53,42.55,53000.0,25.4318,25.4497,25.4318,25.4437,53000.0
2006-12-04 12:45:00,42.54,42.56,42.54,42.55,14400.0,25.4378,25.4497,25.4378,25.4437,14400.0
2006-12-04 12:50:00,42.55,42.56,42.53,42.54,18000.0,25.4437,25.4497,25.4318,25.4378,18000.0
2006-12-04 12:55:00,42.55,42.59,42.53,42.58,64800.0,25.4437,25.4677,25.4318,25.4617,64800.0
2006-12-04 13:00:00,42.59,42.59,42.57,42.59,34400.0,25.4677,25.4677,25.4557,25.4677,34400.0
2006-12-04 13:05:00,42.59,42.59,42.58,42.58,13400.0,25.4677,25.4677,25.4617,25.4617,13400.0
2006-12-04 13:10:00,42.58,42.59,42.56,42.56,32100.0,25.4617,25.4677,25.4497,25.4497,32100.0
2006-12-04 13:15:00,42.56,42.57,42.53,42.53,24200.0,25.4497,25.4557,25.4318,25.4318,24200.0
2006-12-04 13:20:00,42.54,42.54,42.51,42.51,53300.0,25.4378,25.4378,25.4198,25.4198,53300.0
2006-12-04 13:25:00,42.52,42.56,42.51,42.54,56700.0,25.4258,25.4497,25.4198,25.4378,56700.0
2006-12-04 13:30:00,42.54,42.65,42.54,42.62,143700.0,25.4378,25.5035,25.4378,25.4856,143700.0
2006-12-04 13:35:00,42.62,42.65,42.6,42.6,70600.0,25.4856,25.5035,25.4736,25.4736,70600.0
2006-12-04 13:40:00,42.6,42.66,42.6,42.61,93000.0,25.4736,25.5095,25.4736,25.4796,93000.0
2006-12-04 13:45:00,42.62,42.63,42.58,42.59,46300.0,25.4856,25.4916,25.4617,25.4677,46300.0
2006-12-04 13:50:00,42.59,42.6,42.54,42.56,54100.0,25.4677,25.4736,25.4378,25.4497,54100.0
2006-12-04 13:55:00,42.56,42.56,42.51,42.51,46300.0,25.4497,25.4497,25.4198,25.4198,46300.0
2006-12-04 14:00:00,42.51,42.56,42.5,42.56,73300.0,25.4198,25.4497,25.4138,25.4497,73300.0
2006-12-04 14:05:00,42.56,42.56,42.47,42.49,93100.0,25.4497,25.4497,25.3959,25.4079,93100.0
2006-12-04 14:10:00,42.49,42.57,42.48,42.54,37500.0,25.4079,25.4557,25.4019,25.4378,37500.0
2006-12-04 14:15:00,42.53,42.59,42.53,42.57,48000.0,25.4318,25.4677,25.4318,25.4557,48000.0
2006-12-04 14:20:00,42.56,42.56,42.49,42.5,32200.0,25.4497,25.4497,25.4079,25.4138,32200.0
2006-12-04 14:25:00,42.5,42.54,42.5,42.54,22500.0,25.4138,25.4378,25.4138,25.4378,22500.0
2006-12-04 14:30:00,42.54,42.56,42.5,42.54,38100.0,25.4378,25.4497,25.4138,25.4378,38100.0
2006-12-04 14:35:00,42.53,42.55,42.51,42.52,20200.0,25.4318,25.4437,25.4198,25.4258,20200.0
2006-12-04 14:40:00,42.51,42.55,42.5,42.54,31800.0,25.4198,25.4437,25.4138,25.4378,31800.0
2006-12-04 14:45:00,42.54,42.67,42.53,42.6,110100.0,25.4378,25.5155,25.4318,25.4736,110100.0
2006-12-04 14:50:00,42.6,42.63,42.57,42.62,36900.0,25.4736,25.4916,25.4557,25.4856,36900.0
2006-12-04 14:55:00,42.62,42.66,42.57,42.64,39000.0,25.4856,25.5095,25.4557,25.4975,39000.0
2006-12-04 15:00:00,42.64,42.64,42.52,42.53,40500.0,25.4975,25.4975,25.4258,25.4318,40500.0
2006-12-04 15:05:00,42.53,42.53,42.5,42.5,33000.0,25.4318,25.4318,25.4138,25.4138,33000.0
2006-12-04 15:10:00,42.51,42.53,42.5,42.5,37700.0,25.4198,25.4318,25.4138,25.4138,37700.0
2006-12-04 15:15:00,42.5,42.51,42.49,42.5,32900.0,25.4138,25.4198,25.4079,25.4138,32900.0
2006-12-04 15:20:00,42.5,42.52,42.48,42.51,104800.0,25.4138,25.4258,25.4019,25.4198,104800.0
2006-12-04 15:25:00,42.51,42.52,42.5,42.51,35500.0,25.4198,25.4258,25.4138,25.4198,35500.0
2006-12-04 15:30:00,42.51,42.51,42.48,42.49,73400.0,25.4198,25.4198,25.4019,25.4079,73400.0
2006-12-04 15:35:00,42.48,42.53,42.48,42.51,103100.0,25.4019,25.4318,25.4019,25.4198,103100.0
2006-12-04 15:40:00,42.51,42.59,42.51,42.54,123800.0,25.4198,25.4677,25.4198,25.4378,123800.0
2006-12-04 15:45:00,42.54,42.54,42.49,42.5,131500.0,25.4378,25.4378,25.4079,25.4138,131500.0
2006-12-04 15:50:00,42.5,42.5,42.46,42.47,108500.0,25.4138,25.4138,25.3899,25.3959,108500.0
2006-12-04 15:55:00,42.47,42.49,42.45,42.47,79000.0,25.3959,25.4079,25.3839,25.3959,79000.0
2006-12-05 09:30:00,42.74,42.84,42.51,42.76,270200.0,25.5573,25.6171,25.4198,25.5693,270200.0
2006-12-05 09:35:00,42.77,42.87,42.73,42.81,173600.0,25.5753,25.6351,25.5514,25.5992,173600.0
2006-12-05 09:40:00,42.81,43.0,42.81,42.99,255400.0,25.5992,25.7128,25.5992,25.7068,255400.0
2006-12-05 09:45:00,42.99,43.0,42.96,42.99,153000.0,25.7068,25.7128,25.6889,25.7068,153000.0
2006-12-05 09:50:00,43.0,43.05,42.96,42.98,123800.0,25.7128,25.7427,25.6889,25.7009,123800.0
2006-12-05 09:55:00,42.98,43.0,42.98,42.99,62000.0,25.7009,25.7128,25.7009,25.7068,62000.0
2006-12-05 10:00:00,42.99,43.0,42.97,42.99,308400.0,25.7068,25.7128,25.6949,25.7068,308400.0
2006-12-05 10:05:00,43.0,43.2,42.98,43.16,439300.0,25.7128,25.8324,25.7009,25.8085,439300.0
2006-12-05 10:10:00,43.17,43.28,43.15,43.24,155400.0,25.8145,25.8803,25.8025,25.8563,155400.0
2006-12-05 10:15:00,43.25,43.43,43.25,43.33,253500.0,25.8623,25.9699,25.8623,25.9101,253500.0
2006-12-05 10:20:00,43.32,43.33,43.2,43.2,136500.0,25.9042,25.9101,25.8324,25.8324,136500.0
2006-12-05 10:25:00,43.2,43.22,43.12,43.14,99200.0,25.8324,25.8444,25.7846,25.7965,99200.0
2006-12-05 10:30:00,43.14,43.21,43.12,43.2,101000.0,25.7965,25.8384,25.7846,25.8324,101000.0
2006-12-05 10:35:00,43.2,43.2,43.12,43.18,62700.0,25.8324,25.8324,25.7846,25.8205,62700.0
2006-12-05 10:40:00,43.19,43.2,43.16,43.16,60300.0,25.8264,25.8324,25.8085,25.8085,60300.0
2006-12-05 10:45:00,43.17,43.18,43.1,43.12,52300.0,25.8145,25.8205,25.7726,25.7846,52300.0
2006-12-05 10:50:00,43.12,43.22,43.11,43.2,62300.0,25.7846,25.8444,25.7786,25.8324,62300.0
2006-12-05 10:55:00,43.21,43.22,43.18,43.2,89500.0,25.8384,25.8444,25.8205,25.8324,89500.0
2006-12-05 11:00:00,43.2,43.26,43.11,43.17,141000.0,25.8324,25.8683,25.7786,25.8145,141000.0
2006-12-05 11:05:00,43.17,43.2,43.13,43.16,71500.0,25.8145,25.8324,25.7906,25.8085,71500.0
2006-12-05 11:10:00,43.15,43.18,43.14,43.16,49400.0,25.8025,25.8205,25.7965,25.8085,49400.0
2006-12-05 11:15:00,43.16,43.16,43.15,43.15,136600.0,25.8085,25.8085,25.8025,25.8025,136600.0
2006-12-05 11:20:00,43.15,43.2,43.15,43.16,49400.0,25.8025,25.8324,25.8025,25.8085,49400.0
2006-12-05 11:25:00,43.16,43.16,43.15,43.16,21500.0,25.8085,25.8085,25.8025,25.8085,21500.0
2006-12-05 11:30:00,43.16,43.16,43.15,43.15,20000.0,25.8085,25.8085,25.8025,25.8025,20000.0
2006-12-05 11:35:00,43.16,43.19,43.15,43.18,88800.0,25.8085,25.8264,25.8025,25.8205,88800.0
2006-12-05 11:40:00,43.19,43.19,43.16,43.16,16500.0,25.8264,25.8264,25.8085,25.8085,16500.0
2006-12-05 11:45:00,43.16,43.17,43.1,43.11,69100.0,25.8085,25.8145,25.7726,25.7786,69100.0
2006-12-05 11:50:00,43.11,43.11,43.07,43.08,31500.0,25.7786,25.7786,25.7547,25.7607,31500.0
2006-12-05 11:55:00,43.07,43.08,43.0,43.0,109400.0,25.7547,25.7607,25.7128,25.7128,109400.0
2006-12-05 12:00:00,43.0,43.02,42.95,42.96,55800.0,25.7128,25.7248,25.6829,25.6889,55800.0
2006-12-05 12:05:00,42.96,42.96,42.85,42.89,83400.0,25.6889,25.6889,25.6231,25.647,83400.0
2006-12-05 12:10:00,42.88,42.92,42.82,42.82,79500.0,25.6411,25.665,25.6052,25.6052,79500.0
2006-12-05 12:15:00,42.83,42.85,42.8,42.83,83200.0,25.6112,25.6231,25.5932,25.6112,83200.0
2006-12-05 12:20:00,42.83,42.85,42.8,42.85,62800.0,25.6112,25.6231,25.5932,25.6231,62800.0
2006-12-05 12:25:00,42.84,42.93,42.84,42.92,40400.0,25.6171,25.671,25.6171,25.665,40400.0
2006-12-05 12:30:00,42.92,42.93,42.88,42.92,42600.0,25.665,25.671,25.6411,25.665,42600.0
2006-12-05 12:35:00,42.91,42.92,42.9,42.92,23100.0,25.659,25.665,25.653,25.665,23100.0
2006-12-05 12:40:00,42.92,42.95,42.91,42.93,54300.0,25.665,25.6829,25.659,25.671,54300.0
2006-12-05 12:45:00,42.93,42.94,42.91,42.92,18200.0,25.671,25.6769,25.659,25.665,18200.0
2006-12-05 12:50:00,42.91,42.92,42.89,42.9,43100.0,25.659,25.665,25.647,25.653,43100.0
2006-12-05 12:55:00,42.89,42.95,42.88,42.95,32500.0,25.647,25.6829,25.6411,25.6829,32500.0
2006-12-05 13:00:00,42.95,42.97,42.95,42.97,31800.0,25.6829,25.6949,25.6829,25.6949,31800.0
2006-12-05 13:05:00,42.97,42.97,42.95,42.96,15200.0,25.6949,25.6949,25.6829,25.6889,15200.0
2006-12-05 13:10:00,42.96,42.96,42.94,42.95,14900.0,25.6889,25.6889,25.6769,25.6829,14900.0
2006-12-05 13:15:00,42.94,43.06,42.94,43.06,68400.0,25.6769,25.7487,25.6769,25.7487,68400.0
2006-12-05 13:20:00,43.05,43.06,42.98,42.98,32000.0,25.7427,25.7487,25.7009,25.7009,32000.0
2006-12-05 13:25:00,42.98,43.02,42.96,43.02,45800.0,25.7009,25.7248,25.6889,25.7248,45800.0
2006-12-05 13:30:00,43.03,43.03,43.0,43.01,25800.0,25.7308,25.7308,25.7128,25.7188,25800.0
2006-12-05 13:35:00,43.01,43.01,42.98,42.98,33000.0,25.7188,25.7188,25.7009,25.7009,33000.0
2006-12-05 13:40:00,42.99,43.0,42.97,42.97,33000.0,25.7068,25.7128,25.6949,25.6949,33000.0
2006-12-05 13:45:00,42.98,43.0,42.97,42.98,20300.0,25.7009,25.7128,25.6949,25.7009,20300.0
2006-12-05 13:50:00,42.99,42.99,42.96,42.98,31500.0,25.7068,25.7068,25.6889,25.7009,31500.0
2006-12-05 13:55:00,42.98,42.98,42.93,42.93,32800.0,25.7009,25.7009,25.671,25.671,32800.0
2006-12-05 14:00:00,42.93,42.93,42.89,42.9,36300.0,25.671,25.671,25.647,25.653,36300.0
2006-12-05 14:05:00,42.9,42.93,42.89,42.93,25700.0,25.653,25.671,25.647,25.671,25700.0
2006-12-05 14:10:00,42.94,42.99,42.91,42.93,115700.0,25.6769,25.7068,25.659,25.671,115700.0
2006-12-05 14:15:00,42.94,42.94,42.88,42.91,102700.0,25.6769,25.6769,25.6411,25.659,102700.0
2006-12-05 14:20:00,42.91,42.96,42.88,42.89,64200.0,25.659,25.6889,25.6411,25.647,64200.0
2006-12-05 14:25:00,42.88,42.9,42.83,42.88,53000.0,25.6411,25.653,25.6112,25.6411,53000.0
2006-12-05 14:30:00,42.87,42.92,42.86,42.9,30600.0,25.6351,25.665,25.6291,25.653,30600.0
2006-12-05 14:35:00,42.9,42.9,42.83,42.85,26400.0,25.653,25.653,25.6112,25.6231,26400.0
2006-12-05 14:40:00,42.86,42.9,42.83,42.9,27900.0,25.6291,25.653,25.6112,25.653,27900.0
2006-12-05 14:45:00,42.9,42.91,42.83,42.85,29500.0,25.653,25.659,25.6112,25.6231,29500.0
2006-12-05 14:50:00,42.85,42.85,42.79,42.8,59500.0,25.6231,25.6231,25.5872,25.5932,59500.0
2006-12-05 14:55:00,42.8,42.8,42.77,42.8,52600.0,25.5932,25.5932,25.5753,25.5932,52600.0
2006-12-05 15:00:00,42.79,42.82,42.77,42.77,45100.0,25.5872,25.6052,25.5753,25.5753,45100.0
2006-12-05 15:05:00,42.78,42.79,42.76,42.76,40700.0,25.5813,25.5872,25.5693,25.5693,40700.0
2006-12-05 15:10:00,42.77,42.82,42.75,42.81,65300.0,25.5753,25.6052,25.5633,25.5992,65300.0
2006-12-05 15:15:00,42.81,42.88,42.77,42.78,82500.0,25.5992,25.6411,25.5753,25.5813,82500.0
2006-12-05 15:20:00,42.78,42.81,42.75,42.79,59600.0,25.5813,25.5992,25.5633,25.5872,59600.0
2006-12-05 15:25:00,42.8,42.8,42.75,42.77,68900.0,25.5932,25.5932,25.5633,25.5753,68900.0
2006-12-05 15:30:00,42.78,42.81,42.75,42.75,89800.0,25.5813,25.5992,25.5633,25.5633,89800.0
2006-12-05 15:35:00,42.76,42.86,42.75,42.82,128000.0,25.5693,25.6291,25.5633,25.6052,128000.0
2006-12-05 15:40:00,42.83,42.86,42.79,42.81,68600.0,25.6112,25.6291,25.5872,25.5992,68600.0
2006-12-05 15:45:00,42.82,42.82,42.77,42.79,66400.0,25.6052,25.6052,25.5753,25.5872,66400.0
2006-12-05 15:50:00,42.78,42.82,42.77,42.77,124900.0,25.5813,25.6052,25.5753,25.5753,124900.0
2006-12-05 15:55:00,42.77,42.8,42.75,42.8,186100.0,25.5753,25.5932,25.5633,25.5932,186100.0
2006-12-06 09:30:00,42.95,43.0,42.71,42.71,174200.0,25.6829,25.7128,25.5394,25.5394,174200.0
2006-12-06 09:35:00,42.7,42.75,42.68,42.75,83700.0,25.5334,25.5633,25.5215,25.5633,83700.0
2006-12-06 09:40:00,42.74,42.75,42.57,42.67,90500.0,25.5573,25.5633,25.4557,25.5155,90500.0
2006-12-06 09:45:00,42.68,42.74,42.6,42.71,42300.0,25.5215,25.5573,25.4736,25.5394,42300.0
2006-12-06 09:50:00,42.71,42.72,42.6,42.62,26900.0,25.5394,25.5454,25.4736,25.4856,26900.0
2006-12-06 09:55:00,42.61,42.68,42.57,42.57,118700.0,25.4796,25.5215,25.4557,25.4557,118700.0
2006-12-06 10:00:00,42.58,42.62,42.54,42.62,102500.0,25.4617,25.4856,25.4378,25.4856,102500.0
2006-12-06 10:05:00,42.61,42.65,42.59,42.6,81200.0,25.4796,25.5035,25.4677,25.4736,81200.0
2006-12-06 10:10:00,42.61,42.66,42.59,42.66,65600.0,25.4796,25.5095,25.4677,25.5095,65600.0
2006-12-06 10:15:00,42.66,42.7,42.64,42.67,50300.0,25.5095,25.5334,25.4975,25.5155,50300.0
2006-12-06 10:20:00,42.67,42.75,42.66,42.72,78200.0,25.5155,25.5633,25.5095,25.5454,78200.0
2006-12-06 10:25:00,42.72,42.72,42.64,42.66,161000.0,25.5454,25.5454,25.4975,25.5095,161000.0
2006-12-06 10:30:00,42.65,42.68,42.61,42.65,122800.0,25.5035,25.5215,25.4796,25.5035,122800.0
2006-12-06 10:35:00,42.65,42.72,42.64,42.66,105400.0,25.5035,25.5454,25.4975,25.5095,105400.0
2006-12-06 10:40:00,42.66,42.86,42.65,42.83,54700.0,25.5095,25.6291,25.5035,25.6112,54700.0
2006-12-06 10:45:00,42.83,42.83,42.66,42.69,48300.0,25.6112,25.6112,25.5095,25.5274,48300.0
2006-12-06 10:50:00,42.68,42.73,42.67,42.73,42900.0,25.5215,25.5514,25.5155,25.5514,42900.0
2006-12-06 10:55:00,42.73,42.73,42.67,42.67,34800.0,25.5514,25.5514,25.5155,25.5155,34800.0
2006-12-06 11:00:00,42.67,42.68,42.67,42.67,53800.0,25.5155,25.5215,25.5155,25.5155,53800.0
2006-12-06 11:05:00,42.67,42.68,42.63,42.64,51000.0,25.5155,25.5215,25.4916,25.4975,51000.0
2006-12-06 11:10:00,42.64,42.69,42.63,42.68,68900.0,25.4975,25.5274,25.4916,25.5215,68900.0
2006-12-06 11:15:00,42.68,42.69,42.66,42.67,55100.0,25.5215,25.5274,25.5095,25.5155,55100.0
2006-12-06 11:20:00,42.68,42.7,42.66,42.69,57500.0,25.5215,25.5334,25.5095,25.5274,57500.0
2006-12-06 11:25:00,42.69,42.7,42.67,42.67,31200.0,25.5274,25.5334,25.5155,25.5155,31200.0
2006-12-06 11:30:00,42.67,42.72,42.65,42.67,109600.0,25.5155,25.5454,25.5035,25.5155,109600.0
2006-12-06 11:35:00,42.67,42.68,42.65,42.67,41800.0,25.5155,25.5215,25.5035,25.5155,41800.0
2006-12-06 11:40:00,42.67,42.7,42.65,42.68,54700.0,25.5155,25.5334,25.5035,25.5215,54700.0
2006-12-06 11:45:00,42.68,42.7,42.67,42.69,17600.0,25.5215,25.5334,25.5155,25.5274,17600.0
2006-12-06 11:50:00,42.69,42.72,42.69,42.72,13900.0,25.5274,25.5454,25.5274,25.5454,13900.0
2006-12-06 11:55:00,42.72,42.72,42.67,42.67,81700.0,25.5454,25.5454,25.5155,25.5155,81700.0
2006-12-06 12:00:00,42.67,42.67,42.63,42.65,125400.0,25.5155,25.5155,25.4916,25.5035,125400.0
2006-12-06 12:05:00,42.65,42.65,42.63,42.64,38200.0,25.5035,25.5035,25.4916,25.4975,38200.0
2006-12-06 12:10:00,42.63,42.65,42.62,42.64,43500.0,25.4916,25.5035,25.4856,25.4975,43500.0
2006-12-06 12:15:00,42.64,42.66,42.63,42.65,44600.0,25.4975,25.5095,25.4916,25.5035,44600.0
2006-12-06 12:20:00,42.64,42.65,42.62,42.63,48100.0,25.4975,25.5035,25.4856,25.4916,48100.0
2006-12-06 12:25:00,42.63,42.63,42.6,42.61,20800.0,25.4916,25.4916,25.4736,25.4796,20800.0
2006-12-06 12:30:00,42.61,42.63,42.6,42.62,65100.0,25.4796,25.4916,25.4736,25.4856,65100.0
2006-12-06 12:35:00,42.62,42.64,42.59,42.59,25900.0,25.4856,25.4975,25.4677,25.4677,25900.0
2006-12-06 12:40:00,42.6,42.62,42.59,42.62,20900.0,25.4736,25.4856,25.4677,25.4856,20900.0
2006-12-06 12:45:00,42.61,42.62,42.6,42.61,20000.0,25.4796,25.4856,25.4736,25.4796,20000.0
2006-12-06 12:50:00,42.61,42.65,42.61,42.64,28900.0,25.4796,25.5035,25.4796,25.4975,28900.0
2006-12-06 12:55:00,42.65,42.65,42.59,42.6,38400.0,25.5035,25.5035,25.4677,25.4736,38400.0
2006-12-06 13:00:00,42.61,42.64,42.59,42.64,51200.0,25.4796,25.4975,25.4677,25.4975,51200.0
2006-12-06 13:05:00,42.63,42.64,42.6,42.61,31600.0,25.4916,25.4975,25.4736,25.4796,31600.0
2006-12-06 13:10:00,42.61,42.65,42.61,42.64,15600.0,25.4796,25.5035,25.4796,25.4975,15600.0
2006-12-06 13:15:00,42.63,42.66,42.6,42.65,24000.0,25.4916,25.5095,25.4736,25.5035,24000.0
2006-12-06 13:20:00,42.66,42.7,42.65,42.69,50300.0,25.5095,25.5334,25.5035,25.5274,50300.0
2006-12-06 13:25:00,42.69,42.7,42.67,42.68,14500.0,25.5274,25.5334,25.5155,25.5215,14500.0
2006-12-06 13:30:00,42.68,42.71,42.67,42.71,20100.0,25.5215,25.5394,25.5155,25.5394,20100.0
2006-12-06 13:35:00,42.71,42.71,42.64,42.65,27100.0,25.5394,25.5394,25.4975,25.5035,27100.0
2006-12-06 13:40:00,42.65,42.69,42.64,42.65,13500.0,25.5035,25.5274,25.4975,25.5035,13500.0
2006-12-06 13:45:00,42.66,42.66,42.63,42.64,15600.0,25.5095,25.5095,25.4916,25.4975,15600.0
2006-12-06 13:50:00,42.64,42.71,42.64,42.71,53900.0,25.4975,25.5394,25.4975,25.5394,53900.0
2006-12-06 13:55:00,42.71,42.71,42.69,42.7,15500.0,25.5394,25.5394,25.5274,25.5334,15500.0
2006-12-06 14:00:00,42.7,42.71,42.7,42.71,63300.0,25.5334,25.5394,25.5334,25.5394,63300.0
2006-12-06 14:05:00,42.7,42.72,42.7,42.71,32800.0,25.5334,25.5454,25.5334,25.5394,32800.0
2006-12-06 14:10:00,42.71,42.74,42.71,42.72,64000.0,25.5394,25.5573,25.5394,25.5454,64000.0
2006-12-06 14:15:00,42.73,42.73,42.71,42.72,7800.0,25.5514,25.5514,25.5394,25.5454,7800.0
2006-12-06 14:20:00,42.73,42.77,42.72,42.77,29300.0,25.5514,25.5753,25.5454,25.5753,29300.0
2006-12-06 14:25:00,42.77,42.81,42.76,42.77,43000.0,25.5753,25.5992,25.5693,25.5753,43000.0
2006-12-06 14:30:00,42.77,42.77,42.71,42.72,48200.0,25.5753,25.5753,25.5394,25.5454,48200.0
2006-12-06 14:35:00,42.72,42.73,42.71,42.71,30400.0,25.5454,25.5514,25.5394,25.5394,30400.0
2006-12-06 14:40:00,42.71,42.73,42.7,42.72,83000.0,25.5394,25.5514,25.5334,25.5454,83000.0
2006-12-06 14:45:00,42.72,42.74,42.71,42.73,12900.0,25.5454,25.5573,25.5394,25.5514,12900.0
2006-12-06 14:50:00,42.73,42.78,42.73,42.75,27000.0,25.5514,25.5813,25.5514,25.5633,27000.0
2006-12-06 14:55:00,42.75,42.75,42.74,42.75,14800.0,25.5633,25.5633,25.5573,25.5633,14800.0
2006-12-06 15:00:00,42.75,42.77,42.74,42.76,63500.0,25.5633,25.5753,25.5573,25.5693,63500.0
2006-12-06 15:05:00,42.76,42.85,42.76,42.84,126400.0,25.5693,25.6231,25.5693,25.6171,126400.0
2006-12-06 15:10:00,42.84,42.85,42.83,42.85,52300.0,25.6171,25.6231,25.6112,25.6231,52300.0
2006-12-06 15:15:00,42.85,42.85,42.83,42.84,34900.0,25.6231,25.6231,25.6112,25.6171,34900.0
2006-12-06 15:20:00,42.84,42.85,42.82,42.84,76600.0,25.6171,25.6231,25.6052,25.6171,76600.0
2006-12-06 15:25:00,42.84,42.91,42.81,42.83,103400.0,25.6171,25.659,25.5992,25.6112,103400.0
2006-12-06 15:30:00,42.83,42.84,42.78,42.8,64700.0,25.6112,25.6171,25.5813,25.5932,64700.0
2006-12-06 15:35:00,42.79,42.88,42.79,42.87,170600.0,25.5872,25.6411,25.5872,25.6351,170600.0
2006-12-06 15:40:00,42.87,42.95,42.87,42.93,225600.0,25.6351,25.6829,25.6351,25.671,225600.0
2006-12-06 15:45:00,42.92,42.93,42.86,42.87,191200.0,25.665,25.671,25.6291,25.6351,191200.0
2006-12-06 15:50:00,42.89,42.94,42.87,42.93,145100.0,25.647,25.6769,25.6351,25.671,145100.0
2006-12-06 15:55:00,42.93,42.96,42.89,42.96,242200.0,25.671,25.6889,25.647,25.6889,242200.0
2006-12-07 09:30:00,43.0,43.09,42.96,43.06,137500.0,25.7128,25.7666,25.6889,25.7487,137500.0
2006-12-07 09:35:00,43.09,43.1,43.0,43.03,43200.0,25.7666,25.7726,25.7128,25.7308,43200.0
2006-12-07 09:40:00,43.03,43.23,43.02,43.17,133100.0,25.7308,25.8504,25.7248,25.8145,133100.0
2006-12-07 09:45:00,43.18,43.3,43.18,43.21,138000.0,25.8205,25.8922,25.8205,25.8384,138000.0
2006-12-07 09:50:00,43.22,43.36,43.17,43.31,140800.0,25.8444,25.9281,25.8145,25.8982,140800.0
2006-12-07 09:55:00,43.32,43.35,43.29,43.29,65800.0,25.9042,25.9221,25.8862,25.8862,65800.0
2006-12-07 10:00:00,43.29,43.32,43.26,43.27,87800.0,25.8862,25.9042,25.8683,25.8743,87800.0
2006-12-07 10:05:00,43.27,43.31,43.16,43.26,157400.0,25.8743,25.8982,25.8085,25.8683,157400.0
2006-12-07 10:10:00,43.26,43.34,43.26,43.31,127500.0,25.8683,25.9161,25.8683,25.8982,127500.0
2006-12-07 10:15:00,43.31,43.35,43.29,43.35,135200.0,25.8982,25.9221,25.8862,25.9221,135200.0
2006-12-07 10:20:00,43.34,43.37,43.32,43.33,73700.0,25.9161,25.9341,25.9042,25.9101,73700.0
2006-12-07 10:25:00,43.33,43.37,43.32,43.33,76000.0,25.9101,25.9341,25.9042,25.9101,76000.0
2006-12-07 10:30:00,43.34,43.37,43.3,43.37,98200.0,25.9161,25.9341,25.8922,25.9341,98200.0
2006-12-07 10:35:00,43.36,43.41,43.32,43.38,123400.0,25.9281,25.958,25.9042,25.94,123400.0
2006-12-07 10:40:00,43.38,43.39,43.31,43.33,69000.0,25.94,25.946,25.8982,25.9101,69000.0
2006-12-07 10:45:00,43.33,43.41,43.32,43.39,109800.0,25.9101,25.958,25.9042,25.946,109800.0
2006-12-07 10:50:00,43.39,43.4,43.3,43.37,111900.0,25.946,25.952,25.8922,25.9341,111900.0
2006-12-07 10:55:00,43.37,43.37,43.32,43.37,84200.0,25.9341,25.9341,25.9042,25.9341,84200.0
2006-12-07 11:00:00,43.37,43.39,43.34,43.39,80700.0,25.9341,25.946,25.9161,25.946,80700.0
2006-12-07 11:05:00,43.37,43.41,43.33,43.4,59700.0,25.9341,25.958,25.9101,25.952,59700.0
2006-12-07 11:10:00,43.38,43.39,43.34,43.37,64000.0,25.94,25.946,25.9161,25.9341,64000.0
2006-12-07 11:15:00,43.38,43.39,43.27,43.29,58100.0,25.94,25.946,25.8743,25.8862,58100.0
2006-12-07 11:20:00,43.28,43.37,43.27,43.37,59000.0,25.8803,25.9341,25.8743,25.9341,59000.0
2006-12-07 11:25:00,43.37,43.37,43.33,43.35,57400.0,25.9341,25.9341,25.9101,25.9221,57400.0
2006-12-07 11:30:00,43.38,43.42,43.37,43.41,29600.0,25.94,25.964,25.9341,25.958,29600.0
2006-12-07 11:35:00,43.42,43.42,43.39,43.39,25900.0,25.964,25.964,25.946,25.946,25900.0
2006-12-07 11:40:00,43.39,43.4,43.33,43.34,54200.0,25.946,25.952,25.9101,25.9161,54200.0
2006-12-07 11:45:00,43.33,43.4,43.32,43.37,50900.0,25.9101,25.952,25.9042,25.9341,50900.0
2006-12-07 11:50:00,43.38,43.39,43.35,43.37,58200.0,25.94,25.946,25.9221,25.9341,58200.0
2006-12-07 11:55:00,43.37,43.39,43.29,43.38,66000.0,25.9341,25.946,25.8862,25.94,66000.0
2006-12-07 12:00:00,43.38,43.39,43.35,43.37,52300.0,25.94,25.946,25.9221,25.9341,52300.0
2006-12-07 12:05:00,43.37,43.38,43.36,43.37,9300.0,25.9341,25.94,25.9281,25.9341,9300.0
2006-12-07 12:10:00,43.38,43.39,43.37,43.39,23700.0,25.94,25.946,25.9341,25.946,23700.0
2006-12-07 12:15:00,43.39,43.39,43.32,43.39,55600.0,25.946,25.946,25.9042,25.946,55600.0
2006-12-07 12:20:00,43.38,43.39,43.36,43.36,9800.0,25.94,25.946,25.9281,25.9281,9800.0
2006-12-07 12:25:00,43.36,43.38,43.33,43.37,28000.0,25.9281,25.94,25.9101,25.9341,28000.0
2006-12-07 12:30:00,43.37,43.37,43.34,43.35,23500.0,25.9341,25.9341,25.9161,25.9221,23500.0
2006-12-07 12:35:00,43.35,43.39,43.35,43.38,20700.0,25.9221,25.946,25.9221,25.94,20700.0
2006-12-07 12:40:00,43.38,43.38,43.35,43.38,18200.0,25.94,25.94,25.9221,25.94,18200.0
2006-12-07 12:45:00,43.37,43.37,43.35,43.35,9500.0,25.9341,25.9341,25.9221,25.9221,9500.0
2006-12-07 12:50:00,43.35,43.38,43.34,43.36,34900.0,25.9221,25.94,25.9161,25.9281,34900.0
2006-12-07 12:55:00,43.35,43.37,43.34,43.36,18400.0,25.9221,25.9341,25.9161,25.9281,18400.0
2006-12-07 13:00:00,43.36,43.37,43.35,43.35,23000.0,25.9281,25.9341,25.9221,25.9221,23000.0
2006-12-07 13:05:00,43.35,43.38,43.34,43.36,20800.0,25.9221,25.94,25.9161,25.9281,20800.0
2006-12-07 13:10:00,43.37,43.37,43.36,43.37,15400.0,25.9341,25.9341,25.9281,25.9341,15400.0
2006-12-07 13:15:00,43.36,43.37,43.36,43.37,6100.0,25.9281,25.9341,25.9281,25.9341,6100.0
2006-12-07 13:20:00,43.36,43.37,43.35,43.37,12800.0,25.9281,25.9341,25.9221,25.9341,12800.0
2006-12-07 13:25:00,43.37,43.42,43.35,43.41,60800.0,25.9341,25.964,25.9221,25.958,60800.0
2006-12-07 13:30:00,43.41,43.43,43.35,43.37,68300.0,25.958,25.9699,25.9221,25.9341,68300.0
2006-12-07 13:35:00,43.37,43.37,43.34,43.36,41300.0,25.9341,25.9341,25.9161,25.9281,41300.0
2006-12-07 13:40:00,43.36,43.38,43.34,43.38,24300.0,25.9281,25.94,25.9161,25.94,24300.0
2006-12-07 13:45:00,43.37,43.39,43.34,43.36,59700.0,25.9341,25.946,25.9161,25.9281,59700.0
2006-12-07 13:50:00,43.36,43.37,43.3,43.36,56900.0,25.9281,25.9341,25.8922,25.9281,56900.0
2006-12-07 13:55:00,43.35,43.36,43.31,43.34,69900.0,25.9221,25.9281,25.8982,25.9161,69900.0
2006-12-07 14:00:00,43.33,43.34,43.27,43.34,93400.0,25.9101,25.9161,25.8743,25.9161,93400.0
2006-12-07 14:05:00,43.33,43.36,43.32,43.32,51500.0,25.9101,25.9281,25.9042,25.9042,51500.0
2006-12-07 14:10:00,43.32,43.35,43.3,43.34,71700.0,25.9042,25.9221,25.8922,25.9161,71700.0
2006-12-07 14:15:00,43.33,43.35,43.33,43.35,46200.0,25.9101,25.9221,25.9101,25.9221,46200.0
2006-12-07 14:20:00,43.35,43.35,43.3,43.31,24800.0,25.9221,25.9221,25.8922,25.8982,24800.0
2006-12-07 14:25:00,43.3,43.3,43.25,43.27,32400.0,25.8922,25.8922,25.8623,25.8743,32400.0
2006-12-07 14:30:00,43.27,43.28,43.24,43.24,28300.0,25.8743,25.8803,25.8563,25.8563,28300.0
2006-12-07 14:35:00,43.25,43.29,43.15,43.16,140000.0,25.8623,25.8862,25.8025,25.8085,140000.0
2006-12-07 14:40:00,43.16,43.22,43.13,43.19,37400.0,25.8085,25.8444,25.7906,25.8264,37400.0
2006-12-07 14:45:00,43.2,43.29,43.17,43.29,75500.0,25.8324,25.8862,25.8145,25.8862,75500.0
2006-12-07 14:50:00,43.29,43.29,43.07,43.12,79500.0,25.8862,25.8862,25.7547,25.7846,79500.0
2006-12-07 14:55:00,43.12,43.14,43.06,43.07,57500.0,25.7846,25.7965,25.7487,25.7547,57500.0
2006-12-07 15:00:00,43.07,43.08,43.04,43.07,73500.0,25.7547,25.7607,25.7367,25.7547,73500.0
2006-12-07 15:05:00,43.07,43.15,43.06,43.11,58900.0,25.7547,25.8025,25.7487,25.7786,58900.0
2006-12-07 15:10:00,43.1,43.17,43.09,43.14,98800.0,25.7726,25.8145,25.7666,25.7965,98800.0
2006-12-07 15:15:00,43.14,43.16,43.12,43.13,61500.0,25.7965,25.8085,25.7846,25.7906,61500.0
2006-12-07 15:20:00,43.13,43.23,43.13,43.23,101300.0,25.7906,25.8504,25.7906,25.8504,101300.0
2006-12-07 15:25:00,43.23,43.32,43.23,43.25,118600.0,25.8504,25.9042,25.8504,25.8623,118600.0
2006-12-07 15:30:00,43.24,43.24,43.21,43.22,76500.0,25.8563,25.8563,25.8384,25.8444,76500.0
2006-12-07 15:35:00,43.21,43.26,43.21,43.21,71400.0,25.8384,25.8683,25.8384,25.8384,71400.0
2006-12-07 15:40:00,43.22,43.27,43.21,43.25,97600.0,25.8444,25.8743,25.8384,25.8623,97600.0
2006-12-07 15:45:00,43.25,43.27,43.19,43.2,147800.0,25.8623,25.8743,25.8264,25.8324,147800.0
2006-12-07 15:50:00,43.2,43.22,43.19,43.2,109300.0,25.8324,25.8444,25.8264,25.8324,109300.0
2006-12-07 15:55:00,43.21,43.27,43.2,43.27,106000.0,25.8384,25.8743,25.8324,25.8743,106000.0
2006-12-08 09:30:00,43.52,43.53,43.25,43.3,290000.0,26.0238,26.0297,25.8623,25.8922,290000.0
2006-12-08 09:35:00,43.29,43.4,43.29,43.36,79500.0,25.8862,25.952,25.8862,25.9281,79500.0
2006-12-08 09:40:00,43.36,43.74,43.36,43.66,315700.0,25.9281,26.1553,25.9281,26.1075,315700.0
2006-12-08 09:45:00,43.67,43.78,43.58,43.63,206700.0,26.1135,26.1792,26.0596,26.0895,206700.0
2006-12-08 09:50:00,43.62,43.66,43.49,43.64,105800.0,26.0836,26.1075,26.0058,26.0955,105800.0
2006-12-08 09:55:00,43.65,43.78,43.59,43.63,148500.0,26.1015,26.1792,26.0656,26.0895,148500.0
2006-12-08 10:00:00,43.63,43.7,43.54,43.62,103200.0,26.0895,26.1314,26.0357,26.0836,103200.0
2006-12-08 10:05:00,43.62,43.68,43.55,43.57,86400.0,26.0836,26.1194,26.0417,26.0537,86400.0
2006-12-08 10:10:00,43.57,43.6,43.44,43.58,61000.0,26.0537,26.0716,25.9759,26.0596,61000.0
2006-12-08 10:15:00,43.58,43.65,43.56,43.61,60700.0,26.0596,26.1015,26.0477,26.0776,60700.0
2006-12-08 10:20:00,43.61,43.65,43.58,43.62,62400.0,26.0776,26.1015,26.0596,26.0836,62400.0
2006-12-08 10:25:00,43.63,43.74,43.62,43.66,80200.0,26.0895,26.1553,26.0836,26.1075,80200.0
2006-12-08 10:30:00,43.66,43.76,43.64,43.74,125200.0,26.1075,26.1673,26.0955,26.1553,125200.0
2006-12-08 10:35:00,43.73,43.8,43.71,43.77,98600.0,26.1493,26.1912,26.1374,26.1733,98600.0
2006-12-08 10:40:00,43.77,43.77,43.7,43.71,55700.0,26.1733,26.1733,26.1314,26.1374,55700.0
2006-12-08 10:45:00,43.71,43.72,43.63,43.71,56900.0,26.1374,26.1434,26.0895,26.1374,56900.0
2006-12-08 10:50:00,43.72,43.72,43.67,43.68,46100.0,26.1434,26.1434,26.1135,26.1194,46100.0
2006-12-08 10:55:00,43.67,43.71,43.65,43.71,75800.0,26.1135,26.1374,26.1015,26.1374,75800.0
2006-12-08 11:00:00,43.7,43.76,43.68,43.76,51800.0,26.1314,26.1673,26.1194,26.1673,51800.0
2006-12-08 11:05:00,43.75,43.76,43.65,43.67,54900.0,26.1613,26.1673,26.1015,26.1135,54900.0
2006-12-08 11:10:00,43.67,43.69,43.61,43.64,61500.0,26.1135,26.1254,26.0776,26.0955,61500.0
2006-12-08 11:15:00,43.64,43.74,43.64,43.73,42300.0,26.0955,26.1553,26.0955,26.1493,42300.0
2006-12-08 11:20:00,43.74,43.75,43.71,43.71,33500.0,26.1553,26.1613,26.1374,26.1374,33500.0
2006-12-08 11:25:00,43.72,43.72,43.68,43.69,28500.0,26.1434,26.1434,26.1194,26.1254,28500.0
2006-12-08 11:30:00,43.69,43.75,43.68,43.71,46900.0,26.1254,26.1613,26.1194,26.1374,46900.0
2006-12-08 11:35:00,43.71,43.8,43.7,43.72,45500.0,26.1374,26.1912,26.1314,26.1434,45500.0
2006-12-08 11:40:00,43.72,43.72,43.67,43.68,33400.0,26.1434,26.1434,26.1135,26.1194,33400.0
2006-12-08 11:45:00,43.68,43.69,43.65,43.67,24200.0,26.1194,26.1254,26.1015,26.1135,24200.0
2006-12-08 11:50:00,43.67,43.7,43.66,43.68,31400.0,26.1135,26.1314,26.1075,26.1194,31400.0
2006-12-08 11:55:00,43.69,43.72,43.66,43.68,42700.0,26.1254,26.1434,26.1075,26.1194,42700.0
2006-12-08 12:00:00,43.69,43.7,43.68,43.7,27600.0,26.1254,26.1314,26.1194,26.1314,27600.0
2006-12-08 12:05:00,43.71,43.73,43.69,43.69,31100.0,26.1374,26.1493,26.1254,26.1254,31100.0
2006-12-08 12:10:00,43.69,43.7,43.69,43.69,23000.0,26.1254,26.1314,26.1254,26.1254,23000.0
2006-12-08 12:15:00,43.69,43.7,43.69,43.69,33600.0,26.1254,26.1314,26.1254,26.1254,33600.0
2006-12-08 12:20:00,43.69,43.71,43.69,43.69,58400.0,26.1254,26.1374,26.1254,26.1254,58400.0
2006-12-08 12:25:00,43.69,43.7,43.69,43.7,31700.0,26.1254,26.1314,26.1254,26.1314,31700.0
2006-12-08 12:30:00,43.7,43.7,43.69,43.7,12100.0,26.1314,26.1314,26.1254,26.1314,12100.0
2006-12-08 12:35:00,43.69,43.7,43.67,43.69,61900.0,26.1254,26.1314,26.1135,26.1254,61900.0
2006-12-08 12:40:00,43.69,43.7,43.69,43.69,59100.0,26.1254,26.1314,26.1254,26.1254,59100.0
2006-12-08 12:45:00,43.7,43.74,43.7,43.72,62700.0,26.1314,26.1553,26.1314,26.1434,62700.0
2006-12-08 12:50:00,43.72,43.72,43.71,43.72,25400.0,26.1434,26.1434,26.1374,26.1434,25400.0
2006-12-08 12:55:00,43.71,43.75,43.7,43.75,87400.0,26.1374,26.1613,26.1314,26.1613,87400.0
2006-12-08 13:00:00,43.74,43.76,43.73,43.76,50900.0,26.1553,26.1673,26.1493,26.1673,50900.0
2006-12-08 13:05:00,43.76,43.77,43.75,43.76,59500.0,26.1673,26.1733,26.1613,26.1673,59500.0
2006-12-08 13:10:00,43.77,43.8,43.76,43.79,67200.0,26.1733,26.1912,26.1673,26.1852,67200.0
2006-12-08 13:15:00,43.79,43.84,43.78,43.83,70900.0,26.1852,26.2151,26.1792,26.2091,70900.0
2006-12-08 13:20:00,43.83,43.85,43.81,43.82,66700.0,26.2091,26.2211,26.1972,26.2032,66700.0
2006-12-08 13:25:00,43.81,43.82,43.8,43.8,26900.0,26.1972,26.2032,26.1912,26.1912,26900.0
2006-12-08 13:30:00,43.8,43.85,43.79,43.84,86400.0,26.1912,26.2211,26.1852,26.2151,86400.0
2006-12-08 13:35:00,43.83,43.85,43.79,43.79,45900.0,26.2091,26.2211,26.1852,26.1852,45900.0
2006-12-08 13:40:00,43.8,43.81,43.77,43.8,66400.0,26.1912,26.1972,26.1733,26.1912,66400.0
2006-12-08 13:45:00,43.8,43.8,43.78,43.79,34200.0,26.1912,26.1912,26.1792,26.1852,34200.0
2006-12-08 13:50:00,43.79,43.8,43.77,43.78,24500.0,26.1852,26.1912,26.1733,26.1792,24500.0
2006-12-08 13:55:00,43.77,43.81,43.77,43.81,24400.0,26.1733,26.1972,26.1733,26.1972,24400.0
2006-12-08 14:00:00,43.81,43.88,43.8,43.88,112400.0,26.1972,26.239,26.1912,26.239,112400.0
2006-12-08 14:05:00,43.87,43.89,43.85,43.86,118100.0,26.2331,26.245,26.2211,26.2271,118100.0
2006-12-08 14:10:00,43.86,43.86,43.83,43.83,43700.0,26.2271,26.2271,26.2091,26.2091,43700.0
2006-12-08 14:15:00,43.84,43.85,43.78,43.8,50200.0,26.2151,26.2211,26.1792,26.1912,50200.0
2006-12-08 14:20:00,43.8,43.84,43.78,43.81,134300.0,26.1912,26.2151,26.1792,26.1972,134300.0
2006-12-08 14:25:00,43.82,43.84,43.79,43.8,100600.0,26.2032,26.2151,26.1852,26.1912,100600.0
2006-12-08 14:30:00,43.8,43.83,43.79,43.81,46900.0,26.1912,26.2091,26.1852,26.1972,46900.0
2006-12-08 14:35:00,43.82,43.82,43.78,43.81,79000.0,26.2032,26.2032,26.1792,26.1972,79000.0
2006-12-08 14:40:00,43.81,43.84,43.81,43.82,45000.0,26.1972,26.2151,26.1972,26.2032,45000.0
2006-12-08 14:45:00,43.81,43.82,43.79,43.8,70700.0,26.1972,26.2032,26.1852,26.1912,70700.0
2006-12-08 14:50:00,43.8,43.84,43.79,43.84,80000.0,26.1912,26.2151,26.1852,26.2151,80000.0
2006-12-08 14:55:00,43.84,43.84,43.83,43.83,30100.0,26.2151,26.2151,26.2091,26.2091,30100.0
2006-12-08 15:00:00,43.84,43.85,43.83,43.84,71500.0,26.2151,26.2211,26.2091,26.2151,71500.0
2006-12-08 15:05:00,43.83,43.86,43.83,43.86,80100.0,26.2091,26.2271,26.2091,26.2271,80100.0
2006-12-08 15:10:00,43.85,43.86,43.83,43.84,138100.0,26.2211,26.2271,26.2091,26.2151,138100.0
2006-12-08 15:15:00,43.85,43.85,43.82,43.83,55300.0,26.2211,26.2211,26.2032,26.2091,55300.0
2006-12-08 15:20:00,43.83,43.84,43.82,43.83,48700.0,26.2091,26.2151,26.2032,26.2091,48700.0
2006-12-08 15:25:00,43.83,43.83,43.8,43.82,71900.0,26.2091,26.2091,26.1912,26.2032,71900.0
2006-12-08 15:30:00,43.81,43.82,43.8,43.81,99400.0,26.1972,26.2032,26.1912,26.1972,99400.0
2006-12-08 15:35:00,43.82,43.82,43.76,43.77,129400.0,26.2032,26.2032,26.1673,26.1733,129400.0
2006-12-08 15:40:00,43.77,43.78,43.74,43.74,76900.0,26.1733,26.1792,26.1553,26.1553,76900.0
2006-12-08 15:45:00,43.74,43.77,43.71,43.76,164200.0,26.1553,26.1733,26.1374,26.1673,164200.0
2006-12-08 15:50:00,43.75,43.79,43.73,43.78,186100.0,26.1613,26.1852,26.1493,26.1792,186100.0
2006-12-08 15:55:00,43.78,43.79,43.75,43.77,264300.0,26.1792,26.1852,26.1613,26.1733,264300.0
2006-12-11 09:30:00,43.5,43.7,43.4,43.67,277300.0,26.0118,26.1314,25.952,26.1135,277300.0
2006-12-11 09:35:00,43.67,43.69,43.61,43.67,79500.0,26.1135,26.1254,26.0776,26.1135,79500.0
2006-12-11 09:40:00,43.66,43.7,43.55,43.61,75000.0,26.1075,26.1314,26.0417,26.0776,75000.0
2006-12-11 09:45:00,43.62,43.65,43.6,43.62,90600.0,26.0836,26.1015,26.0716,26.0836,90600.0
2006-12-11 09:50:00,43.62,43.69,43.62,43.66,67000.0,26.0836,26.1254,26.0836,26.1075,67000.0
2006-12-11 09:55:00,43.67,43.71,43.67,43.71,50900.0,26.1135,26.1374,26.1135,26.1374,50900.0
2006-12-11 10:00:00,43.71,43.75,43.64,43.69,80100.0,26.1374,26.1613,26.0955,26.1254,80100.0
2006-12-11 10:05:00,43.69,43.72,43.65,43.67,46700.0,26.1254,26.1434,26.1015,26.1135,46700.0
2006-12-11 10:10:00,43.67,43.75,43.65,43.75,83700.0,26.1135,26.1613,26.1015,26.1613,83700.0
2006-12-11 10:15:00,43.75,43.79,43.66,43.67,84900.0,26.1613,26.1852,26.1075,26.1135,84900.0
2006-12-11 10:20:00,43.68,43.68,43.59,43.6,114900.0,26.1194,26.1194,26.0656,26.0716,114900.0
2006-12-11 10:25:00,43.6,43.65,43.57,43.64,92600.0,26.0716,26.1015,26.0537,26.0955,92600.0
2006-12-11 10:30:00,43.64,43.64,43.58,43.59,90100.0,26.0955,26.0955,26.0596,26.0656,90100.0
2006-12-11 10:35:00,43.59,43.64,43.56,43.62,81400.0,26.0656,26.0955,26.0477,26.0836,81400.0
2006-12-11 10:40:00,43.63,43.64,43.58,43.59,59900.0,26.0895,26.0955,26.0596,26.0656,59900.0
2006-12-11 10:45:00,43.6,43.62,43.59,43.61,55200.0,26.0716,26.0836,26.0656,26.0776,55200.0
2006-12-11 10:50:00,43.62,43.63,43.58,43.58,65700.0,26.0836,26.0895,26.0596,26.0596,65700.0
2006-12-11 10:55:00,43.58,43.63,43.52,43.63,93500.0,26.0596,26.0895,26.0238,26.0895,93500.0
2006-12-11 11:00:00,43.61,43.63,43.59,43.6,98600.0,26.0776,26.0895,26.0656,26.0716,98600.0
2006-12-11 11:05:00,43.6,43.61,43.57,43.58,60500.0,26.0716,26.0776,26.0537,26.0596,60500.0
2006-12-11 11:10:00,43.58,43.61,43.58,43.6,52600.0,26.0596,26.0776,26.0596,26.0716,52600.0
2006-12-11 11:15:00,43.6,43.62,43.59,43.61,45400.0,26.0716,26.0836,26.0656,26.0776,45400.0
2006-12-11 11:20:00,43.6,43.64,43.6,43.64,65400.0,26.0716,26.0955,26.0716,26.0955,65400.0
2006-12-11 11:25:00,43.64,43.67,43.64,43.66,69700.0,26.0955,26.1135,26.0955,26.1075,69700.0
2006-12-11 11:30:00,43.66,43.69,43.62,43.63,60700.0,26.1075,26.1254,26.0836,26.0895,60700.0
2006-12-11 11:35:00,43.63,43.65,43.62,43.62,30300.0,26.0895,26.1015,26.0836,26.0836,30300.0
2006-12-11 11:40:00,43.63,43.63,43.61,43.61,39700.0,26.0895,26.0895,26.0776,26.0776,39700.0
2006-12-11 11:45:00,43.61,43.62,43.57,43.59,49700.0,26.0776,26.0836,26.0537,26.0656,49700.0
2006-12-11 11:50:00,43.6,43.61,43.58,43.58,19800.0,26.0716,26.0776,26.0596,26.0596,19800.0
2006-12-11 11:55:00,43.58,43.6,43.58,43.6,25600.0,26.0596,26.0716,26.0596,26.0716,25600.0
2006-12-11 12:00:00,43.6,43.6,43.59,43.59,26200.0,26.0716,26.0716,26.0656,26.0656,26200.0
2006-12-11 12:05:00,43.59,43.6,43.56,43.56,72800.0,26.0656,26.0716,26.0477,26.0477,72800.0
2006-12-11 12:10:00,43.55,43.57,43.53,43.56,75400.0,26.0417,26.0537,26.0297,26.0477,75400.0
2006-12-11 12:15:00,43.56,43.56,43.53,43.54,80300.0,26.0477,26.0477,26.0297,26.0357,80300.0
2006-12-11 12:20:00,43.54,43.54,43.51,43.53,43200.0,26.0357,26.0357,26.0178,26.0297,43200.0
2006-12-11 12:25:00,43.54,43.54,43.52,43.53,30500.0,26.0357,26.0357,26.0238,26.0297,30500.0
2006-12-11 12:30:00,43.53,43.57,43.5,43.57,55600.0,26.0297,26.0537,26.0118,26.0537,55600.0
2006-12-11 12:35:00,43.57,43.58,43.57,43.58,16700.0,26.0537,26.0596,26.0537,26.0596,16700.0
2006-12-11 12:40:00,43.58,43.58,43.5,43.51,54400.0,26.0596,26.0596,26.0118,26.0178,54400.0
2006-12-11 12:45:00,43.51,43.52,43.51,43.52,5600.0,26.0178,26.0238,26.0178,26.0238,5600.0
2006-12-11 12:50:00,43.52,43.55,43.51,43.53,25800.0,26.0238,26.0417,26.0178,26.0297,25800.0
2006-12-11 12:55:00,43.53,43.54,43.5,43.51,19800.0,26.0297,26.0357,26.0118,26.0178,19800.0
2006-12-11 13:00:00,43.51,43.51,43.47,43.48,40000.0,26.0178,26.0178,25.9939,25.9998,40000.0
2006-12-11 13:05:00,43.47,43.48,43.46,43.46,18400.0,25.9939,25.9998,25.9879,25.9879,18400.0
2006-12-11 13:10:00,43.46,43.46,43.44,43.45,22000.0,25.9879,25.9879,25.9759,25.9819,22000.0
2006-12-11 13:15:00,43.45,43.49,43.44,43.47,35100.0,25.9819,26.0058,25.9759,25.9939,35100.0
2006-12-11 13:20:00,43.47,43.48,43.45,43.48,20400.0,25.9939,25.9998,25.9819,25.9998,20400.0
2006-12-11 13:25:00,43.48,43.49,43.47,43.47,23800.0,25.9998,26.0058,25.9939,25.9939,23800.0
2006-12-11 13:30:00,43.47,43.47,43.43,43.45,14500.0,25.9939,25.9939,25.9699,25.9819,14500.0
2006-12-11 13:35:00,43.45,43.45,43.42,43.43,19700.0,25.9819,25.9819,25.964,25.9699,19700.0
2006-12-11 13:40:00,43.43,43.45,43.42,43.42,21500.0,25.9699,25.9819,25.964,25.964,21500.0
2006-12-11 13:45:00,43.43,43.47,43.43,43.47,29500.0,25.9699,25.9939,25.9699,25.9939,29500.0
2006-12-11 13:50:00,43.47,43.47,43.44,43.44,24900.0,25.9939,25.9939,25.9759,25.9759,24900.0
2006-12-11 13:55:00,43.44,43.45,43.41,43.42,23000.0,25.9759,25.9819,25.958,25.964,23000.0
2006-12-11 14:00:00,43.41,43.44,43.38,43.42,83400.0,25.958,25.9759,25.94,25.964,83400.0
2006-12-11 14:05:00,43.41,43.41,43.39,43.41,38200.0,25.958,25.958,25.946,25.958,38200.0
2006-12-11 14:10:00,43.4,43.41,43.39,43.41,22200.0,25.952,25.958,25.946,25.958,22200.0
2006-12-11 14:15:00,43.41,43.44,43.4,43.41,33700.0,25.958,25.9759,25.952,25.958,33700.0
2006-12-11 14:20:00,43.41,43.47,43.41,43.46,63400.0,25.958,25.9939,25.958,25.9879,63400.0
2006-12-11 14:25:00,43.46,43.48,43.46,43.48,37100.0,25.9879,25.9998,25.9879,25.9998,37100.0
2006-12-11 14:30:00,43.48,43.49,43.48,43.49,21000.0,25.9998,26.0058,25.9998,26.0058,21000.0
2006-12-11 14:35:00,43.48,43.49,43.48,43.49,10000.0,25.9998,26.0058,25.9998,26.0058,10000.0
2006-12-11 14:40:00,43.48,43.5,43.48,43.49,30500.0,25.9998,26.0118,25.9998,26.0058,30500.0
2006-12-11 14:45:00,43.49,43.5,43.49,43.5,12500.0,26.0058,26.0118,26.0058,26.0118,12500.0
2006-12-11 14:50:00,43.5,43.51,43.49,43.51,27900.0,26.0118,26.0178,26.0058,26.0178,27900.0
2006-12-11 14:55:00,43.51,43.54,43.5,43.51,50100.0,26.0178,26.0357,26.0118,26.0178,50100.0
2006-12-11 15:00:00,43.51,43.57,43.5,43.56,74300.0,26.0178,26.0537,26.0118,26.0477,74300.0
2006-12-11 15:05:00,43.56,43.56,43.49,43.51,59800.0,26.0477,26.0477,26.0058,26.0178,59800.0
2006-12-11 15:10:00,43.51,43.55,43.49,43.55,114300.0,26.0178,26.0417,26.0058,26.0417,114300.0
2006-12-11 15:15:00,43.55,43.55,43.46,43.49,153300.0,26.0417,26.0417,25.9879,26.0058,153300.0
2006-12-11 15:20:00,43.48,43.48,43.4,43.42,52000.0,25.9998,25.9998,25.952,25.964,52000.0
2006-12-11 15:25:00,43.42,43.45,43.4,43.45,61400.0,25.964,25.9819,25.952,25.9819,61400.0
2006-12-11 15:30:00,43.45,43.45,43.39,43.39,40200.0,25.9819,25.9819,25.946,25.946,40200.0
2006-12-11 15:35:00,43.39,43.47,43.37,43.47,98000.0,25.946,25.9939,25.9341,25.9939,98000.0
2006-12-11 15:40:00,43.47,43.51,43.47,43.51,59600.0,25.9939,26.0178,25.9939,26.0178,59600.0
2006-12-11 15:45:00,43.51,43.63,43.51,43.63,85700.0,26.0178,26.0895,26.0178,26.0895,85700.0
2006-12-11 15:50:00,43.63,43.64,43.63,43.63,64600.0,26.0895,26.0955,26.0895,26.0895,64600.0
2006-12-11 15:55:00,43.63,43.64,43.57,43.58,105000.0,26.0895,26.0955,26.0537,26.0596,105000.0
2006-12-12 09:30:00,43.49,43.58,43.46,43.46,147800.0,26.0058,26.0596,25.9879,25.9879,147800.0
2006-12-12 09:35:00,43.45,43.54,43.43,43.54,58200.0,25.9819,26.0357,25.9699,26.0357,58200.0
2006-12-12 09:40:00,43.53,43.54,43.41,43.41,52000.0,26.0297,26.0357,25.958,25.958,52000.0
2006-12-12 09:45:00,43.41,43.45,43.36,43.44,55900.0,25.958,25.9819,25.9281,25.9759,55900.0
2006-12-12 09:50:00,43.44,43.45,43.41,43.41,32400.0,25.9759,25.9819,25.958,25.958,32400.0
2006-12-12 09:55:00,43.42,43.45,43.4,43.44,35000.0,25.964,25.9819,25.952,25.9759,35000.0
2006-12-12 10:00:00,43.43,43.43,43.33,43.4,87100.0,25.9699,25.9699,25.9101,25.952,87100.0
2006-12-12 10:05:00,43.4,43.41,43.38,43.41,30000.0,25.952,25.958,25.94,25.958,30000.0
2006-12-12 10:10:00,43.41,43.41,43.34,43.36,43900.0,25.958,25.958,25.9161,25.9281,43900.0
2006-12-12 10:15:00,43.37,43.43,43.36,43.41,39400.0,25.9341,25.9699,25.9281,25.958,39400.0
2006-12-12 10:20:00,43.42,43.43,43.4,43.4,26800.0,25.964,25.9699,25.952,25.952,26800.0
2006-12-12 10:25:00,43.41,43.43,43.39,43.42,21500.0,25.958,25.9699,25.946,25.964,21500.0
2006-12-12 10:30:00,43.43,43.43,43.37,43.39,52700.0,25.9699,25.9699,25.9341,25.946,52700.0
2006-12-12 10:35:00,43.39,43.41,43.38,43.38,23200.0,25.946,25.958,25.94,25.94,23200.0
2006-12-12 10:40:00,43.38,43.39,43.35,43.38,26200.0,25.94,25.946,25.9221,25.94,26200.0
2006-12-12 10:45:00,43.38,43.39,43.35,43.36,27500.0,25.94,25.946,25.9221,25.9281,27500.0
2006-12-12 10:50:00,43.36,43.36,43.35,43.36,17900.0,25.9281,25.9281,25.9221,25.9281,17900.0
2006-12-12 10:55:00,43.36,43.42,43.35,43.39,59800.0,25.9281,25.964,25.9221,25.946,59800.0
2006-12-12 11:00:00,43.39,43.4,43.37,43.38,24900.0,25.946,25.952,25.9341,25.94,24900.0
2006-12-12 11:05:00,43.38,43.41,43.37,43.4,46000.0,25.94,25.958,25.9341,25.952,46000.0
2006-12-12 11:10:00,43.4,43.4,43.34,43.34,27100.0,25.952,25.952,25.9161,25.9161,27100.0
2006-12-12 11:15:00,43.35,43.4,43.34,43.4,24900.0,25.9221,25.952,25.9161,25.952,24900.0
2006-12-12 11:20:00,43.4,43.41,43.38,43.38,15200.0,25.952,25.958,25.94,25.94,15200.0
2006-12-12 11:25:00,43.39,43.42,43.38,43.41,29300.0,25.946,25.964,25.94,25.958,29300.0
2006-12-12 11:30:00,43.41,43.42,43.38,43.39,15500.0,25.958,25.964,25.94,25.946,15500.0
2006-12-12 11:35:00,43.39,43.4,43.37,43.37,18200.0,25.946,25.952,25.9341,25.9341,18200.0
2006-12-12 11:40:00,43.36,43.38,43.33,43.38,34500.0,25.9281,25.94,25.9101,25.94,34500.0
2006-12-12 11:45:00,43.37,43.43,43.37,43.39,65400.0,25.9341,25.9699,25.9341,25.946,65400.0
2006-12-12 11:50:00,43.38,43.43,43.38,43.43,28600.0,25.94,25.9699,25.94,25.9699,28600.0
2006-12-12 11:55:00,43.43,43.44,43.41,43.44,24900.0,25.9699,25.9759,25.958,25.9759,24900.0
2006-12-12 12:00:00,43.43,43.44,43.37,43.38,43700.0,25.9699,25.9759,25.9341,25.94,43700.0
2006-12-12 12:05:00,43.37,43.4,43.33,43.35,61100.0,25.9341,25.952,25.9101,25.9221,61100.0
2006-12-12 12:10:00,43.34,43.38,43.29,43.37,65700.0,25.9161,25.94,25.8862,25.9341,65700.0
2006-12-12 12:15:00,43.38,43.38,43.33,43.33,26000.0,25.94,25.94,25.9101,25.9101,26000.0
2006-12-12 12:20:00,43.33,43.33,43.26,43.26,57200.0,25.9101,25.9101,25.8683,25.8683,57200.0
2006-12-12 12:25:00,43.27,43.28,43.17,43.18,82500.0,25.8743,25.8803,25.8145,25.8205,82500.0
2006-12-12 12:30:00,43.18,43.21,43.14,43.15,81400.0,25.8205,25.8384,25.7965,25.8025,81400.0
2006-12-12 12:35:00,43.15,43.19,43.15,43.18,38500.0,25.8025,25.8264,25.8025,25.8205,38500.0
2006-12-12 12:40:00,43.18,43.19,43.15,43.17,42200.0,25.8205,25.8264,25.8025,25.8145,42200.0
2006-12-12 12:45:00,43.18,43.23,43.18,43.22,41400.0,25.8205,25.8504,25.8205,25.8444,41400.0
2006-12-12 12:50:00,43.23,43.23,43.19,43.19,15000.0,25.8504,25.8504,25.8264,25.8264,15000.0
2006-12-12 12:55:00,43.19,43.21,43.17,43.21,26300.0,25.8264,25.8384,25.8145,25.8384,26300.0
2006-12-12 13:00:00,43.21,43.24,43.2,43.21,36600.0,25.8384,25.8563,25.8324,25.8384,36600.0
2006-12-12 13:05:00,43.22,43.23,43.21,43.21,32600.0,25.8444,25.8504,25.8384,25.8384,32600.0
2006-12-12 13:10:00,43.21,43.22,43.15,43.15,41600.0,25.8384,25.8444,25.8025,25.8025,41600.0
2006-12-12 13:15:00,43.16,43.16,43.11,43.14,46100.0,25.8085,25.8085,25.7786,25.7965,46100.0
2006-12-12 13:20:00,43.14,43.17,43.11,43.13,39800.0,25.7965,25.8145,25.7786,25.7906,39800.0
2006-12-12 13:25:00,43.12,43.18,43.12,43.18,33100.0,25.7846,25.8205,25.7846,25.8205,33100.0
2006-12-12 13:30:00,43.18,43.22,43.14,43.2,91700.0,25.8205,25.8444,25.7965,25.8324,91700.0
2006-12-12 13:35:00,43.2,43.22,43.19,43.21,50400.0,25.8324,25.8444,25.8264,25.8384,50400.0
2006-12-12 13:40:00,43.21,43.22,43.19,43.21,28200.0,25.8384,25.8444,25.8264,25.8384,28200.0
2006-12-12 13:45:00,43.21,43.21,43.14,43.14,23400.0,25.8384,25.8384,25.7965,25.7965,23400.0
2006-12-12 13:50:00,43.15,43.17,43.14,43.15,29400.0,25.8025,25.8145,25.7965,25.8025,29400.0
2006-12-12 13:55:00,43.15,43.16,43.12,43.12,41800.0,25.8025,25.8085,25.7846,25.7846,41800.0
2006-12-12 14:00:00,43.12,43.14,43.11,43.13,34500.0,25.7846,25.7965,25.7786,25.7906,34500.0
2006-12-12 14:05:00,43.12,43.12,43.08,43.1,43400.0,25.7846,25.7846,25.7607,25.7726,43400.0
2006-12-12 14:10:00,43.11,43.14,43.03,43.14,77800.0,25.7786,25.7965,25.7308,25.7965,77800.0
2006-12-12 14:15:00,43.14,43.14,43.03,43.11,104300.0,25.7965,25.7965,25.7308,25.7786,104300.0
2006-12-12 14:20:00,43.1,43.16,43.05,43.13,127800.0,25.7726,25.8085,25.7427,25.7906,127800.0
2006-12-12 14:25:00,43.12,43.14,43.07,43.08,77200.0,25.7846,25.7965,25.7547,25.7607,77200.0
2006-12-12 14:30:00,43.07,43.13,43.06,43.08,59200.0,25.7547,25.7906,25.7487,25.7607,59200.0
2006-12-12 14:35:00,43.07,43.08,42.82,42.82,246400.0,25.7547,25.7607,25.6052,25.6052,246400.0
2006-12-12 14:40:00,42.82,42.92,42.81,42.91,190600.0,25.6052,25.665,25.5992,25.659,190600.0
2006-12-12 14:45:00,42.9,42.94,42.85,42.89,102700.0,25.653,25.6769,25.6231,25.647,102700.0
2006-12-12 14:50:00,42.9,42.98,42.9,42.95,79700.0,25.653,25.7009,25.653,25.6829,79700.0
2006-12-12 14:55:00,42.97,43.0,42.93,42.99,58900.0,25.6949,25.7128,25.671,25.7068,58900.0
2006-12-12 15:00:00,42.99,43.03,42.98,43.03,100400.0,25.7068,25.7308,25.7009,25.7308,100400.0
2006-12-12 15:05:00,43.03,43.03,42.99,42.99,88000.0,25.7308,25.7308,25.7068,25.7068,88000.0
2006-12-12 15:10:00,43.0,43.06,42.98,43.01,138000.0,25.7128,25.7487,25.7009,25.7188,138000.0
2006-12-12 15:15:00,42.99,43.01,42.95,42.99,84000.0,25.7068,25.7188,25.6829,25.7068,84000.0
2006-12-12 15:20:00,42.99,43.05,42.97,43.03,51000.0,25.7068,25.7427,25.6949,25.7308,51000.0
2006-12-12 15:25:00,43.03,43.05,42.99,43.0,84900.0,25.7308,25.7427,25.7068,25.7128,84900.0
2006-12-12 15:30:00,42.99,43.01,42.98,43.0,73200.0,25.7068,25.7188,25.7009,25.7128,73200.0
2006-12-12 15:35:00,43.0,43.09,42.99,43.06,149300.0,25.7128,25.7666,25.7068,25.7487,149300.0
2006-12-12 15:40:00,43.06,43.08,43.03,43.04,141600.0,25.7487,25.7607,25.7308,25.7367,141600.0
2006-12-12 15:45:00,43.04,43.08,43.04,43.07,157100.0,25.7367,25.7607,25.7367,25.7547,157100.0
2006-12-12 15:50:00,43.06,43.09,43.05,43.08,104600.0,25.7487,25.7666,25.7427,25.7607,104600.0
2006-12-12 15:55:00,43.08,43.09,43.04,43.04,136300.0,25.7607,25.7666,25.7367,25.7367,136300.0
2006-12-13 09:30:00,43.2,43.41,43.15,43.41,231600.0,25.8324,25.958,25.8025,25.958,231600.0
2006-12-13 09:35:00,43.4,43.41,43.3,43.36,71800.0,25.952,25.958,25.8922,25.9281,71800.0
2006-12-13 09:40:00,43.33,43.36,43.23,43.33,96100.0,25.9101,25.9281,25.8504,25.9101,96100.0
2006-12-13 09:45:00,43.33,43.36,43.25,43.35,111100.0,25.9101,25.9281,25.8623,25.9221,111100.0
2006-12-13 09:50:00,43.33,43.41,43.32,43.4,80900.0,25.9101,25.958,25.9042,25.952,80900.0
2006-12-13 09:55:00,43.4,43.45,43.39,43.42,86400.0,25.952,25.9819,25.946,25.964,86400.0
2006-12-13 10:00:00,43.41,43.48,43.4,43.46,106900.0,25.958,25.9998,25.952,25.9879,106900.0
2006-12-13 10:05:00,43.47,43.49,43.46,43.47,63300.0,25.9939,26.0058,25.9879,25.9939,63300.0
2006-12-13 10:10:00,43.47,43.47,43.4,43.45,107800.0,25.9939,25.9939,25.952,25.9819,107800.0
2006-12-13 10:15:00,43.45,43.5,43.44,43.45,76900.0,25.9819,26.0118,25.9759,25.9819,76900.0
2006-12-13 10:20:00,43.45,43.47,43.41,43.46,66900.0,25.9819,25.9939,25.958,25.9879,66900.0
2006-12-13 10:25:00,43.46,43.5,43.46,43.48,34500.0,25.9879,26.0118,25.9879,25.9998,34500.0
2006-12-13 10:30:00,43.48,43.49,43.36,43.37,47800.0,25.9998,26.0058,25.9281,25.9341,47800.0
2006-12-13 10:35:00,43.36,43.39,43.36,43.39,39200.0,25.9281,25.946,25.9281,25.946,39200.0
2006-12-13 10:40:00,43.39,43.44,43.38,43.43,39800.0,25.946,25.9759,25.94,25.9699,39800.0
2006-12-13 10:45:00,43.44,43.45,43.36,43.4,81100.0,25.9759,25.9819,25.9281,25.952,81100.0
2006-12-13 10:50:00,43.41,43.45,43.4,43.45,32000.0,25.958,25.9819,25.952,25.9819,32000.0
2006-12-13 10:55:00,43.45,43.5,43.44,43.5,37900.0,25.9819,26.0118,25.9759,26.0118,37900.0
2006-12-13 11:00:00,43.5,43.51,43.46,43.5,43700.0,26.0118,26.0178,25.9879,26.0118,43700.0
2006-12-13 11:05:00,43.5,43.5,43.44,43.46,50600.0,26.0118,26.0118,25.9759,25.9879,50600.0
2006-12-13 11:10:00,43.45,43.48,43.39,43.39,46500.0,25.9819,25.9998,25.946,25.946,46500.0
2006-12-13 11:15:00,43.39,43.4,43.37,43.39,33700.0,25.946,25.952,25.9341,25.946,33700.0
2006-12-13 11:20:00,43.39,43.47,43.38,43.47,35500.0,25.946,25.9939,25.94,25.9939,35500.0
2006-12-13 11:25:00,43.47,43.57,43.47,43.57,59200.0,25.9939,26.0537,25.9939,26.0537,59200.0
2006-12-13 11:30:00,43.58,43.58,43.5,43.5,43600.0,26.0596,26.0596,26.0118,26.0118,43600.0
2006-12-13 11:35:00,43.5,43.51,43.47,43.48,16600.0,26.0118,26.0178,25.9939,25.9998,16600.0
2006-12-13 11:40:00,43.47,43.5,43.45,43.5,33500.0,25.9939,26.0118,25.9819,26.0118,33500.0
2006-12-13 11:45:00,43.5,43.53,43.5,43.5,39500.0,26.0118,26.0297,26.0118,26.0118,39500.0
2006-12-13 11:50:00,43.5,43.53,43.5,43.51,27100.0,26.0118,26.0297,26.0118,26.0178,27100.0
2006-12-13 11:55:00,43.51,43.52,43.5,43.52,21700.0,26.0178,26.0238,26.0118,26.0238,21700.0
2006-12-13 12:00:00,43.52,43.52,43.45,43.45,20000.0,26.0238,26.0238,25.9819,25.9819,20000.0
2006-12-13 12:05:00,43.45,43.47,43.43,43.46,35700.0,25.9819,25.9939,25.9699,25.9879,35700.0
2006-12-13 12:10:00,43.46,43.47,43.41,43.47,45300.0,25.9879,25.9939,25.958,25.9939,45300.0
2006-12-13 12:15:00,43.47,43.48,43.42,43.44,24600.0,25.9939,25.9998,25.964,25.9759,24600.0
2006-12-13 12:20:00,43.44,43.44,43.4,43.4,13200.0,25.9759,25.9759,25.952,25.952,13200.0
2006-12-13 12:25:00,43.41,43.41,43.34,43.38,38000.0,25.958,25.958,25.9161,25.94,38000.0
2006-12-13 12:30:00,43.38,43.4,43.35,43.35,109100.0,25.94,25.952,25.9221,25.9221,109100.0
2006-12-13 12:35:00,43.35,43.37,43.34,43.37,41300.0,25.9221,25.9341,25.9161,25.9341,41300.0
2006-12-13 12:40:00,43.38,43.4,43.38,43.39,23700.0,25.94,25.952,25.94,25.946,23700.0
2006-12-13 12:45:00,43.39,43.4,43.38,43.38,11000.0,25.946,25.952,25.94,25.94,11000.0
2006-12-13 12:50:00,43.39,43.4,43.38,43.39,11700.0,25.946,25.952,25.94,25.946,11700.0
2006-12-13 12:55:00,43.39,43.41,43.38,43.41,54400.0,25.946,25.958,25.94,25.958,54400.0
2006-12-13 13:00:00,43.4,43.44,43.4,43.44,31500.0,25.952,25.9759,25.952,25.9759,31500.0
2006-12-13 13:05:00,43.44,43.48,43.44,43.47,24800.0,25.9759,25.9998,25.9759,25.9939,24800.0
2006-12-13 13:10:00,43.48,43.48,43.47,43.47,18500.0,25.9998,25.9998,25.9939,25.9939,18500.0
2006-12-13 13:15:00,43.47,43.47,43.45,43.47,14800.0,25.9939,25.9939,25.9819,25.9939,14800.0
2006-12-13 13:20:00,43.46,43.5,43.46,43.49,20600.0,25.9879,26.0118,25.9879,26.0058,20600.0
2006-12-13 13:25:00,43.5,43.5,43.48,43.48,26200.0,26.0118,26.0118,25.9998,25.9998,26200.0
2006-12-13 13:30:00,43.48,43.49,43.43,43.44,24300.0,25.9998,26.0058,25.9699,25.9759,24300.0
2006-12-13 13:35:00,43.44,43.46,43.38,43.4,43100.0,25.9759,25.9879,25.94,25.952,43100.0
2006-12-13 13:40:00,43.4,43.43,43.37,43.41,25100.0,25.952,25.9699,25.9341,25.958,25100.0
2006-12-13 13:45:00,43.42,43.45,43.42,43.45,24100.0,25.964,25.9819,25.964,25.9819,24100.0
2006-12-13 13:50:00,43.45,43.46,43.44,43.46,18200.0,25.9819,25.9879,25.9759,25.9879,18200.0
2006-12-13 13:55:00,43.45,43.48,43.45,43.47,19600.0,25.9819,25.9998,25.9819,25.9939,19600.0
2006-12-13 14:00:00,43.47,43.48,43.46,43.47,33600.0,25.9939,25.9998,25.9879,25.9939,33600.0
2006-12-13 14:05:00,43.48,43.48,43.47,43.48,10400.0,25.9998,25.9998,25.9939,25.9998,10400.0
2006-12-13 14:10:00,43.48,43.48,43.47,43.47,17400.0,25.9998,25.9998,25.9939,25.9939,17400.0
2006-12-13 14:15:00,43.48,43.48,43.47,43.48,18400.0,25.9998,25.9998,25.9939,25.9998,18400.0
2006-12-13 14:20:00,43.48,43.49,43.47,43.48,26000.0,25.9998,26.0058,25.9939,25.9998,26000.0
2006-12-13 14:25:00,43.47,43.48,43.45,43.48,55800.0,25.9939,25.9998,25.9819,25.9998,55800.0
2006-12-13 14:30:00,43.47,43.5,43.44,43.45,94600.0,25.9939,26.0118,25.9759,25.9819,94600.0
2006-12-13 14:35:00,43.44,43.45,43.44,43.45,23100.0,25.9759,25.9819,25.9759,25.9819,23100.0
2006-12-13 14:40:00,43.45,43.45,43.44,43.45,27200.0,25.9819,25.9819,25.9759,25.9819,27200.0
2006-12-13 14:45:00,43.44,43.45,43.42,43.43,39800.0,25.9759,25.9819,25.964,25.9699,39800.0
2006-12-13 14:50:00,43.43,43.45,43.39,43.44,89800.0,25.9699,25.9819,25.946,25.9759,89800.0
2006-12-13 14:55:00,43.43,43.44,43.39,43.42,70900.0,25.9699,25.9759,25.946,25.964,70900.0
2006-12-13 15:00:00,43.42,43.44,43.4,43.43,51600.0,25.964,25.9759,25.952,25.9699,51600.0
2006-12-13 15:05:00,43.43,43.54,43.43,43.53,98700.0,25.9699,26.0357,25.9699,26.0297,98700.0
2006-12-13 15:10:00,43.54,43.54,43.5,43.51,38200.0,26.0357,26.0357,26.0118,26.0178,38200.0
2006-12-13 15:15:00,43.51,43.55,43.5,43.55,77300.0,26.0178,26.0417,26.0118,26.0417,77300.0
2006-12-13 15:20:00,43.55,43.57,43.53,43.54,66600.0,26.0417,26.0537,26.0297,26.0357,66600.0
2006-12-13 15:25:00,43.54,43.54,43.51,43.52,56000.0,26.0357,26.0357,26.0178,26.0238,56000.0
2006-12-13 15:30:00,43.52,43.6,43.51,43.6,190900.0,26.0238,26.0716,26.0178,26.0716,190900.0
2006-12-13 15:35:00,43.6,43.68,43.58,43.65,233300.0,26.0716,26.1194,26.0596,26.1015,233300.0
2006-12-13 15:40:00,43.65,43.67,43.63,43.66,153800.0,26.1015,26.1135,26.0895,26.1075,153800.0
2006-12-13 15:45:00,43.65,43.66,43.61,43.61,68100.0,26.1015,26.1075,26.0776,26.0776,68100.0
2006-12-13 15:50:00,43.61,43.62,43.6,43.61,90700.0,26.0776,26.0836,26.0716,26.0776,90700.0
2006-12-13 15:55:00,43.61,43.61,43.6,43.6,130900.0,26.0776,26.0776,26.0716,26.0716,130900.0
2006-12-14 09:30:00,43.18,43.53,43.18,43.48,149900.0,25.8205,26.0297,25.8205,25.9998,149900.0
2006-12-14 09:35:00,43.48,43.62,43.47,43.51,92000.0,25.9998,26.0836,25.9939,26.0178,92000.0
2006-12-14 09:40:00,43.51,43.53,43.48,43.48,48800.0,26.0178,26.0297,25.9998,25.9998,48800.0
2006-12-14 09:45:00,43.48,43.52,43.47,43.51,62400.0,25.9998,26.0238,25.9939,26.0178,62400.0
2006-12-14 09:50:00,43.51,43.63,43.5,43.63,95400.0,26.0178,26.0895,26.0118,26.0895,95400.0
2006-12-14 09:55:00,43.62,43.79,43.62,43.77,107600.0,26.0836,26.1852,26.0836,26.1733,107600.0
2006-12-14 10:00:00,43.77,43.81,43.68,43.78,82400.0,26.1733,26.1972,26.1194,26.1792,82400.0
2006-12-14 10:05:00,43.77,43.84,43.76,43.79,53800.0,26.1733,26.2151,26.1673,26.1852,53800.0
2006-12-14 10:10:00,43.79,43.82,43.77,43.79,36400.0,26.1852,26.2032,26.1733,26.1852,36400.0
2006-12-14 10:15:00,43.79,43.84,43.75,43.8,60200.0,26.1852,26.2151,26.1613,26.1912,60200.0
2006-12-14 10:20:00,43.8,43.81,43.75,43.76,33000.0,26.1912,26.1972,26.1613,26.1673,33000.0
2006-12-14 10:25:00,43.75,43.83,43.75,43.82,44300.0,26.1613,26.2091,26.1613,26.2032,44300.0
2006-12-14 10:30:00,43.82,43.83,43.74,43.78,51700.0,26.2032,26.2091,26.1553,26.1792,51700.0
2006-12-14 10:35:00,43.77,43.85,43.77,43.82,78400.0,26.1733,26.2211,26.1733,26.2032,78400.0
2006-12-14 10:40:00,43.82,43.84,43.82,43.83,31200.0,26.2032,26.2151,26.2032,26.2091,31200.0
2006-12-14 10:45:00,43.82,43.84,43.8,43.8,23800.0,26.2032,26.2151,26.1912,26.1912,23800.0
2006-12-14 10:50:00,43.81,43.84,43.8,43.83,55400.0,26.1972,26.2151,26.1912,26.2091,55400.0
2006-12-14 10:55:00,43.84,43.88,43.83,43.87,56400.0,26.2151,26.239,26.2091,26.2331,56400.0
2006-12-14 11:00:00,43.87,43.89,43.85,43.89,40800.0,26.2331,26.245,26.2211,26.245,40800.0
2006-12-14 11:05:00,43.89,43.94,43.89,43.92,44400.0,26.245,26.2749,26.245,26.263,44400.0
2006-12-14 11:10:00,43.92,43.94,43.85,43.87,79600.0,26.263,26.2749,26.2211,26.2331,79600.0
2006-12-14 11:15:00,43.85,43.87,43.83,43.83,38600.0,26.2211,26.2331,26.2091,26.2091,38600.0
2006-12-14 11:20:00,43.84,43.85,43.78,43.78,62100.0,26.2151,26.2211,26.1792,26.1792,62100.0
2006-12-14 11:25:00,43.79,43.79,43.72,43.72,85600.0,26.1852,26.1852,26.1434,26.1434,85600.0
2006-12-14 11:30:00,43.72,43.75,43.7,43.75,55700.0,26.1434,26.1613,26.1314,26.1613,55700.0
2006-12-14 11:35:00,43.75,43.76,43.7,43.71,55300.0,26.1613,26.1673,26.1314,26.1374,55300.0
2006-12-14 11:40:00,43.72,43.74,43.7,43.71,25700.0,26.1434,26.1553,26.1314,26.1374,25700.0
2006-12-14 11:45:00,43.71,43.72,43.66,43.68,33100.0,26.1374,26.1434,26.1075,26.1194,33100.0
2006-12-14 11:50:00,43.68,43.7,43.63,43.63,28500.0,26.1194,26.1314,26.0895,26.0895,28500.0
2006-12-14 11:55:00,43.63,43.67,43.63,43.67,24100.0,26.0895,26.1135,26.0895,26.1135,24100.0
2006-12-14 12:00:00,43.67,43.68,43.63,43.64,48800.0,26.1135,26.1194,26.0895,26.0955,48800.0
2006-12-14 12:05:00,43.63,43.67,43.63,43.64,32300.0,26.0895,26.1135,26.0895,26.0955,32300.0
2006-12-14 12:10:00,43.63,43.64,43.61,43.63,84200.0,26.0895,26.0955,26.0776,26.0895,84200.0
2006-12-14 12:15:00,43.62,43.66,43.61,43.66,31500.0,26.0836,26.1075,26.0776,26.1075,31500.0
2006-12-14 12:20:00,43.65,43.65,43.62,43.63,25600.0,26.1015,26.1015,26.0836,26.0895,25600.0
2006-12-14 12:25:00,43.63,43.64,43.61,43.62,44100.0,26.0895,26.0955,26.0776,26.0836,44100.0
2006-12-14 12:30:00,43.62,43.64,43.6,43.64,46700.0,26.0836,26.0955,26.0716,26.0955,46700.0
2006-12-14 12:35:00,43.64,43.66,43.64,43.64,14700.0,26.0955,26.1075,26.0955,26.0955,14700.0
2006-12-14 12:40:00,43.64,43.65,43.62,43.65,18200.0,26.0955,26.1015,26.0836,26.1015,18200.0
2006-12-14 12:45:00,43.65,43.65,43.64,43.64,10900.0,26.1015,26.1015,26.0955,26.0955,10900.0
2006-12-14 12:50:00,43.64,43.66,43.61,43.66,26200.0,26.0955,26.1075,26.0776,26.1075,26200.0
2006-12-14 12:55:00,43.65,43.66,43.64,43.66,14700.0,26.1015,26.1075,26.0955,26.1075,14700.0
2006-12-14 13:00:00,43.65,43.69,43.65,43.67,47400.0,26.1015,26.1254,26.1015,26.1135,47400.0
2006-12-14 13:05:00,43.67,43.7,43.67,43.68,33700.0,26.1135,26.1314,26.1135,26.1194,33700.0
2006-12-14 13:10:00,43.69,43.7,43.68,43.69,33600.0,26.1254,26.1314,26.1194,26.1254,33600.0
2006-12-14 13:15:00,43.7,43.7,43.68,43.68,11300.0,26.1314,26.1314,26.1194,26.1194,11300.0
2006-12-14 13:20:00,43.7,43.7,43.68,43.69,53300.0,26.1314,26.1314,26.1194,26.1254,53300.0
2006-12-14 13:25:00,43.7,43.7,43.68,43.69,10300.0,26.1314,26.1314,26.1194,26.1254,10300.0
2006-12-14 13:30:00,43.69,43.75,43.68,43.74,96600.0,26.1254,26.1613,26.1194,26.1553,96600.0
2006-12-14 13:35:00,43.73,43.74,43.68,43.69,54300.0,26.1493,26.1553,26.1194,26.1254,54300.0
2006-12-14 13:40:00,43.69,43.7,43.67,43.69,45700.0,26.1254,26.1314,26.1135,26.1254,45700.0
2006-12-14 13:45:00,43.68,43.69,43.68,43.69,11400.0,26.1194,26.1254,26.1194,26.1254,11400.0
2006-12-14 13:50:00,43.69,43.71,43.68,43.7,28400.0,26.1254,26.1374,26.1194,26.1314,28400.0
2006-12-14 13:55:00,43.69,43.75,43.69,43.73,26500.0,26.1254,26.1613,26.1254,26.1493,26500.0
2006-12-14 14:00:00,43.71,43.74,43.68,43.74,53100.0,26.1374,26.1553,26.1194,26.1553,53100.0
2006-12-14 14:05:00,43.74,43.74,43.69,43.69,25300.0,26.1553,26.1553,26.1254,26.1254,25300.0
2006-12-14 14:10:00,43.69,43.73,43.69,43.72,20800.0,26.1254,26.1493,26.1254,26.1434,20800.0
2006-12-14 14:15:00,43.72,43.73,43.7,43.73,18300.0,26.1434,26.1493,26.1314,26.1493,18300.0
2006-12-14 14:20:00,43.73,43.75,43.71,43.75,49600.0,26.1493,26.1613,26.1374,26.1613,49600.0
2006-12-14 14:25:00,43.75,43.75,43.71,43.73,38900.0,26.1613,26.1613,26.1374,26.1493,38900.0
2006-12-14 14:30:00,43.73,43.76,43.72,43.75,37400.0,26.1493,26.1673,26.1434,26.1613,37400.0
2006-12-14 14:35:00,43.75,43.78,43.75,43.77,42500.0,26.1613,26.1792,26.1613,26.1733,42500.0
2006-12-14 14:40:00,43.76,43.79,43.75,43.76,55800.0,26.1673,26.1852,26.1613,26.1673,55800.0
2006-12-14 14:45:00,43.77,43.79,43.76,43.79,37600.0,26.1733,26.1852,26.1673,26.1852,37600.0
2006-12-14 14:50:00,43.78,43.79,43.78,43.78,30000.0,26.1792,26.1852,26.1792,26.1792,30000.0
2006-12-14 14:55:00,43.78,43.8,43.78,43.8,45300.0,26.1792,26.1912,26.1792,26.1912,45300.0
2006-12-14 15:00:00,43.8,43.82,43.77,43.8,61700.0,26.1912,26.2032,26.1733,26.1912,61700.0
2006-12-14 15:05:00,43.8,43.8,43.77,43.78,35900.0,26.1912,26.1912,26.1733,26.1792,35900.0
2006-12-14 15:10:00,43.79,43.79,43.78,43.79,19200.0,26.1852,26.1852,26.1792,26.1852,19200.0
2006-12-14 15:15:00,43.78,43.8,43.77,43.8,89700.0,26.1792,26.1912,26.1733,26.1912,89700.0
2006-12-14 15:20:00,43.8,43.83,43.69,43.72,126900.0,26.1912,26.2091,26.1254,26.1434,126900.0
2006-12-14 15:25:00,43.73,43.74,43.66,43.67,124700.0,26.1493,26.1553,26.1075,26.1135,124700.0
2006-12-14 15:30:00,43.68,43.71,43.67,43.7,62200.0,26.1194,26.1374,26.1135,26.1314,62200.0
2006-12-14 15:35:00,43.7,43.73,43.68,43.7,81400.0,26.1314,26.1493,26.1194,26.1314,81400.0
2006-12-14 15:40:00,43.7,43.71,43.66,43.66,147900.0,26.1314,26.1374,26.1075,26.1075,147900.0
2006-12-14 15:45:00,43.67,43.71,43.65,43.67,121100.0,26.1135,26.1374,26.1015,26.1135,121100.0
2006-12-14 15:50:00,43.66,43.67,43.62,43.62,106500.0,26.1075,26.1135,26.0836,26.0836,106500.0
2006-12-14 15:55:00,43.63,43.69,43.61,43.69,135000.0,26.0895,26.1254,26.0776,26.1254,135000.0
2006-12-15 09:30:00,43.69,43.95,43.69,43.81,1730300.0,26.1254,26.2809,26.1254,26.1972,1730300.0
2006-12-15 09:35:00,43.82,43.86,43.78,43.78,37900.0,26.2032,26.2271,26.1792,26.1792,37900.0
2006-12-15 09:40:00,43.78,43.88,43.77,43.83,41300.0,26.1792,26.239,26.1733,26.2091,41300.0
2006-12-15 09:45:00,43.82,43.84,43.7,43.72,76900.0,26.2032,26.2151,26.1314,26.1434,76900.0
2006-12-15 09:50:00,43.72,43.78,43.72,43.77,74900.0,26.1434,26.1792,26.1434,26.1733,74900.0
2006-12-15 09:55:00,43.77,43.82,43.76,43.79,88900.0,26.1733,26.2032,26.1673,26.1852,88900.0
2006-12-15 10:00:00,43.79,43.83,43.72,43.77,82800.0,26.1852,26.2091,26.1434,26.1733,82800.0
2006-12-15 10:05:00,43.77,43.78,43.73,43.75,66800.0,26.1733,26.1792,26.1493,26.1613,66800.0
2006-12-15 10:10:00,43.75,43.75,43.7,43.72,36900.0,26.1613,26.1613,26.1314,26.1434,36900.0
2006-12-15 10:15:00,43.72,43.75,43.71,43.75,50200.0,26.1434,26.1613,26.1374,26.1613,50200.0
2006-12-15 10:20:00,43.74,43.75,43.7,43.72,34900.0,26.1553,26.1613,26.1314,26.1434,34900.0
2006-12-15 10:25:00,43.72,43.73,43.65,43.66,45300.0,26.1434,26.1493,26.1015,26.1075,45300.0
2006-12-15 10:30:00,43.66,43.7,43.63,43.68,48500.0,26.1075,26.1314,26.0895,26.1194,48500.0
2006-12-15 10:35:00,43.68,43.7,43.68,43.7,60300.0,26.1194,26.1314,26.1194,26.1314,60300.0
2006-12-15 10:40:00,43.7,43.7,43.67,43.68,46500.0,26.1314,26.1314,26.1135,26.1194,46500.0
2006-12-15 10:45:00,43.67,43.68,43.59,43.59,69100.0,26.1135,26.1194,26.0656,26.0656,69100.0
2006-12-15 10:50:00,43.59,43.63,43.59,43.62,37000.0,26.0656,26.0895,26.0656,26.0836,37000.0
2006-12-15 10:55:00,43.63,43.63,43.58,43.62,77700.0,26.0895,26.0895,26.0596,26.0836,77700.0
2006-12-15 11:00:00,43.62,43.64,43.57,43.6,109300.0,26.0836,26.0955,26.0537,26.0716,109300.0
2006-12-15 11:05:00,43.6,43.65,43.58,43.62,46300.0,26.0716,26.1015,26.0596,26.0836,46300.0
2006-12-15 11:10:00,43.62,43.63,43.55,43.56,53200.0,26.0836,26.0895,26.0417,26.0477,53200.0
2006-12-15 11:15:00,43.55,43.55,43.44,43.45,83200.0,26.0417,26.0417,25.9759,25.9819,83200.0
2006-12-15 11:20:00,43.46,43.51,43.44,43.51,62200.0,25.9879,26.0178,25.9759,26.0178,62200.0
2006-12-15 11:25:00,43.51,43.53,43.49,43.51,50300.0,26.0178,26.0297,26.0058,26.0178,50300.0
2006-12-15 11:30:00,43.5,43.55,43.48,43.51,33700.0,26.0118,26.0417,25.9998,26.0178,33700.0
2006-12-15 11:35:00,43.52,43.52,43.5,43.5,33200.0,26.0238,26.0238,26.0118,26.0118,33200.0
2006-12-15 11:40:00,43.5,43.51,43.5,43.5,14900.0,26.0118,26.0178,26.0118,26.0118,14900.0
2006-12-15 11:45:00,43.5,43.5,43.46,43.5,58600.0,26.0118,26.0118,25.9879,26.0118,58600.0
2006-12-15 11:50:00,43.51,43.52,43.49,43.51,32300.0,26.0178,26.0238,26.0058,26.0178,32300.0
2006-12-15 11:55:00,43.51,43.51,43.46,43.48,27400.0,26.0178,26.0178,25.9879,25.9998,27400.0
2006-12-15 12:00:00,43.48,43.48,43.42,43.46,27800.0,25.9998,25.9998,25.964,25.9879,27800.0
2006-12-15 12:05:00,43.47,43.47,43.38,43.45,44500.0,25.9939,25.9939,25.94,25.9819,44500.0
2006-12-15 12:10:00,43.44,43.45,43.41,43.43,35400.0,25.9759,25.9819,25.958,25.9699,35400.0
2006-12-15 12:15:00,43.42,43.43,43.4,43.41,30400.0,25.964,25.9699,25.952,25.958,30400.0
2006-12-15 12:20:00,43.39,43.39,43.33,43.33,42700.0,25.946,25.946,25.9101,25.9101,42700.0
2006-12-15 12:25:00,43.32,43.35,43.3,43.35,49000.0,25.9042,25.9221,25.8922,25.9221,49000.0
2006-12-15 12:30:00,43.35,43.35,43.31,43.32,16200.0,25.9221,25.9221,25.8982,25.9042,16200.0
2006-12-15 12:35:00,43.32,43.33,43.31,43.33,40400.0,25.9042,25.9101,25.8982,25.9101,40400.0
2006-12-15 12:40:00,43.34,43.34,43.33,43.33,18800.0,25.9161,25.9161,25.9101,25.9101,18800.0
2006-12-15 12:45:00,43.34,43.34,43.29,43.3,48400.0,25.9161,25.9161,25.8862,25.8922,48400.0
2006-12-15 12:50:00,43.3,43.37,43.3,43.35,53500.0,25.8922,25.9341,25.8922,25.9221,53500.0
2006-12-15 12:55:00,43.35,43.35,43.29,43.31,28900.0,25.9221,25.9221,25.8862,25.8982,28900.0
2006-12-15 13:00:00,43.31,43.37,43.31,43.37,29100.0,25.8982,25.9341,25.8982,25.9341,29100.0
2006-12-15 13:05:00,43.35,43.4,43.35,43.39,41000.0,25.9221,25.952,25.9221,25.946,41000.0
2006-12-15 13:10:00,43.39,43.42,43.39,43.4,52500.0,25.946,25.964,25.946,25.952,52500.0
2006-12-15 13:15:00,43.4,43.41,43.4,43.41,32300.0,25.952,25.958,25.952,25.958,32300.0
2006-12-15 13:20:00,43.41,43.41,43.37,43.4,66200.0,25.958,25.958,25.9341,25.952,66200.0
2006-12-15 13:25:00,43.39,43.4,43.39,43.39,21300.0,25.946,25.952,25.946,25.946,21300.0
2006-12-15 13:30:00,43.39,43.4,43.33,43.34,74100.0,25.946,25.952,25.9101,25.9161,74100.0
2006-12-15 13:35:00,43.34,43.35,43.31,43.34,77100.0,25.9161,25.9221,25.8982,25.9161,77100.0
2006-12-15 13:40:00,43.35,43.35,43.3,43.33,69300.0,25.9221,25.9221,25.8922,25.9101,69300.0
2006-12-15 13:45:00,43.33,43.35,43.29,43.32,35400.0,25.9101,25.9221,25.8862,25.9042,35400.0
2006-12-15 13:50:00,43.32,43.33,43.32,43.33,17100.0,25.9042,25.9101,25.9042,25.9101,17100.0
2006-12-15 13:55:00,43.32,43.35,43.32,43.34,21200.0,25.9042,25.9221,25.9042,25.9161,21200.0
2006-12-15 14:00:00,43.35,43.35,43.33,43.34,29700.0,25.9221,25.9221,25.9101,25.9161,29700.0
2006-12-15 14:05:00,43.34,43.35,43.32,43.34,35800.0,25.9161,25.9221,25.9042,25.9161,35800.0
2006-12-15 14:10:00,43.35,43.35,43.33,43.35,30300.0,25.9221,25.9221,25.9101,25.9221,30300.0
2006-12-15 14:15:00,43.35,43.35,43.32,43.33,24900.0,25.9221,25.9221,25.9042,25.9101,24900.0
2006-12-15 14:20:00,43.33,43.33,43.32,43.33,21600.0,25.9101,25.9101,25.9042,25.9101,21600.0
2006-12-15 14:25:00,43.33,43.33,43.28,43.28,60400.0,25.9101,25.9101,25.8803,25.8803,60400.0
2006-12-15 14:30:00,43.29,43.41,43.28,43.38,175800.0,25.8862,25.958,25.8803,25.94,175800.0
2006-12-15 14:35:00,43.39,43.4,43.37,43.39,29400.0,25.946,25.952,25.9341,25.946,29400.0
2006-12-15 14:40:00,43.4,43.4,43.38,43.39,17500.0,25.952,25.952,25.94,25.946,17500.0
2006-12-15 14:45:00,43.39,43.4,43.37,43.39,21700.0,25.946,25.952,25.9341,25.946,21700.0
2006-12-15 14:50:00,43.39,43.39,43.36,43.37,29000.0,25.946,25.946,25.9281,25.9341,29000.0
2006-12-15 14:55:00,43.37,43.38,43.35,43.35,16000.0,25.9341,25.94,25.9221,25.9221,16000.0
2006-12-15 15:00:00,43.35,43.37,43.31,43.31,36700.0,25.9221,25.9341,25.8982,25.8982,36700.0
2006-12-15 15:05:00,43.3,43.33,43.29,43.32,41600.0,25.8922,25.9101,25.8862,25.9042,41600.0
2006-12-15 15:10:00,43.33,43.33,43.3,43.3,21200.0,25.9101,25.9101,25.8922,25.8922,21200.0
2006-12-15 15:15:00,43.3,43.31,43.27,43.28,56800.0,25.8922,25.8982,25.8743,25.8803,56800.0
2006-12-15 15:20:00,43.29,43.3,43.24,43.28,48100.0,25.8862,25.8922,25.8563,25.8803,48100.0
2006-12-15 15:25:00,43.29,43.34,43.28,43.31,65900.0,25.8862,25.9161,25.8803,25.8982,65900.0
2006-12-15 15:30:00,43.31,43.33,43.31,43.32,45000.0,25.8982,25.9101,25.8982,25.9042,45000.0
2006-12-15 15:35:00,43.32,43.35,43.31,43.33,80900.0,25.9042,25.9221,25.8982,25.9101,80900.0
2006-12-15 15:40:00,43.33,43.37,43.33,43.36,124800.0,25.9101,25.9341,25.9101,25.9281,124800.0
2006-12-15 15:45:00,43.36,43.39,43.35,43.38,152500.0,25.9281,25.946,25.9221,25.94,152500.0
2006-12-15 15:50:00,43.38,43.38,43.34,43.34,62700.0,25.94,25.94,25.9161,25.9161,62700.0
2006-12-15 15:55:00,43.35,43.45,43.34,43.41,391200.0,25.9221,25.9819,25.9161,25.958,391200.0
2006-12-18 09:30:00,43.34,43.41,43.28,43.33,105700.0,25.9161,25.958,25.8803,25.9101,105700.0
2006-12-18 09:35:00,43.32,43.41,43.25,43.34,61100.0,25.9042,25.958,25.8623,25.9161,61100.0
2006-12-18 09:40:00,43.35,43.41,43.28,43.37,47600.0,25.9221,25.958,25.8803,25.9341,47600.0
2006-12-18 09:45:00,43.36,43.37,43.26,43.29,39100.0,25.9281,25.9341,25.8683,25.8862,39100.0
2006-12-18 09:50:00,43.3,43.36,43.29,43.35,48500.0,25.8922,25.9281,25.8862,25.9221,48500.0
2006-12-18 09:55:00,43.35,43.44,43.32,43.42,71600.0,25.9221,25.9759,25.9042,25.964,71600.0
2006-12-18 10:00:00,43.41,43.46,43.39,43.4,54000.0,25.958,25.9879,25.946,25.952,54000.0
2006-12-18 10:05:00,43.4,43.5,43.38,43.43,91400.0,25.952,26.0118,25.94,25.9699,91400.0
2006-12-18 10:10:00,43.44,43.49,43.42,43.47,46700.0,25.9759,26.0058,25.964,25.9939,46700.0
2006-12-18 10:15:00,43.47,43.56,43.47,43.55,38300.0,25.9939,26.0477,25.9939,26.0417,38300.0
2006-12-18 10:20:00,43.55,43.56,43.52,43.54,62200.0,26.0417,26.0477,26.0238,26.0357,62200.0
2006-12-18 10:25:00,43.54,43.54,43.49,43.5,46100.0,26.0357,26.0357,26.0058,26.0118,46100.0
2006-12-18 10:30:00,43.5,43.59,43.49,43.59,70100.0,26.0118,26.0656,26.0058,26.0656,70100.0
2006-12-18 10:35:00,43.59,43.62,43.58,43.6,53900.0,26.0656,26.0836,26.0596,26.0716,53900.0
2006-12-18 10:40:00,43.61,43.61,43.51,43.52,46500.0,26.0776,26.0776,26.0178,26.0238,46500.0
2006-12-18 10:45:00,43.52,43.54,43.47,43.48,57100.0,26.0238,26.0357,25.9939,25.9998,57100.0
2006-12-18 10:50:00,43.48,43.5,43.46,43.5,29800.0,25.9998,26.0118,25.9879,26.0118,29800.0
2006-12-18 10:55:00,43.51,43.51,43.5,43.51,18300.0,26.0178,26.0178,26.0118,26.0178,18300.0
2006-12-18 11:00:00,43.51,43.51,43.43,43.45,57400.0,26.0178,26.0178,25.9699,25.9819,57400.0
2006-12-18 11:05:00,43.46,43.47,43.44,43.45,25000.0,25.9879,25.9939,25.9759,25.9819,25000.0
2006-12-18 11:10:00,43.45,43.5,43.41,43.49,60600.0,25.9819,26.0118,25.958,26.0058,60600.0
2006-12-18 11:15:00,43.49,43.52,43.47,43.48,24600.0,26.0058,26.0238,25.9939,25.9998,24600.0
2006-12-18 11:20:00,43.48,43.5,43.48,43.5,24000.0,25.9998,26.0118,25.9998,26.0118,24000.0
2006-12-18 11:25:00,43.5,43.52,43.49,43.5,23100.0,26.0118,26.0238,26.0058,26.0118,23100.0
2006-12-18 11:30:00,43.5,43.54,43.49,43.52,59400.0,26.0118,26.0357,26.0058,26.0238,59400.0
2006-12-18 11:35:00,43.52,43.53,43.51,43.51,20100.0,26.0238,26.0297,26.0178,26.0178,20100.0
2006-12-18 11:40:00,43.51,43.52,43.45,43.49,58400.0,26.0178,26.0238,25.9819,26.0058,58400.0
2006-12-18 11:45:00,43.49,43.51,43.48,43.51,27600.0,26.0058,26.0178,25.9998,26.0178,27600.0
2006-12-18 11:50:00,43.52,43.58,43.52,43.57,25900.0,26.0238,26.0596,26.0238,26.0537,25900.0
2006-12-18 11:55:00,43.58,43.61,43.58,43.59,24800.0,26.0596,26.0776,26.0596,26.0656,24800.0
2006-12-18 12:00:00,43.59,43.59,43.51,43.53,31200.0,26.0656,26.0656,26.0178,26.0297,31200.0
2006-12-18 12:05:00,43.52,43.52,43.49,43.51,52900.0,26.0238,26.0238,26.0058,26.0178,52900.0
2006-12-18 12:10:00,43.5,43.57,43.49,43.57,48200.0,26.0118,26.0537,26.0058,26.0537,48200.0
2006-12-18 12:15:00,43.57,43.57,43.54,43.54,23100.0,26.0537,26.0537,26.0357,26.0357,23100.0
2006-12-18 12:20:00,43.54,43.56,43.54,43.55,23900.0,26.0357,26.0477,26.0357,26.0417,23900.0
2006-12-18 12:25:00,43.55,43.59,43.55,43.59,39900.0,26.0417,26.0656,26.0417,26.0656,39900.0
2006-12-18 12:30:00,43.58,43.62,43.58,43.6,50400.0,26.0596,26.0836,26.0596,26.0716,50400.0
2006-12-18 12:35:00,43.59,43.61,43.59,43.61,13700.0,26.0656,26.0776,26.0656,26.0776,13700.0
2006-12-18 12:40:00,43.6,43.64,43.6,43.64,24500.0,26.0716,26.0955,26.0716,26.0955,24500.0
2006-12-18 12:45:00,43.64,43.64,43.62,43.64,17500.0,26.0955,26.0955,26.0836,26.0955,17500.0
2006-12-18 12:50:00,43.64,43.65,43.61,43.65,34200.0,26.0955,26.1015,26.0776,26.1015,34200.0
2006-12-18 12:55:00,43.65,43.71,43.65,43.69,53200.0,26.1015,26.1374,26.1015,26.1254,53200.0
2006-12-18 13:00:00,43.69,43.69,43.67,43.67,28500.0,26.1254,26.1254,26.1135,26.1135,28500.0
2006-12-18 13:05:00,43.67,43.68,43.64,43.66,26800.0,26.1135,26.1194,26.0955,26.1075,26800.0
2006-12-18 13:10:00,43.66,43.7,43.66,43.68,37900.0,26.1075,26.1314,26.1075,26.1194,37900.0
2006-12-18 13:15:00,43.68,43.72,43.68,43.72,28200.0,26.1194,26.1434,26.1194,26.1434,28200.0
2006-12-18 13:20:00,43.72,43.73,43.69,43.7,30000.0,26.1434,26.1493,26.1254,26.1314,30000.0
2006-12-18 13:25:00,43.69,43.73,43.69,43.72,30400.0,26.1254,26.1493,26.1254,26.1434,30400.0
2006-12-18 13:30:00,43.72,43.72,43.69,43.71,17400.0,26.1434,26.1434,26.1254,26.1374,17400.0
2006-12-18 13:35:00,43.71,43.72,43.7,43.71,21500.0,26.1374,26.1434,26.1314,26.1374,21500.0
2006-12-18 13:40:00,43.7,43.71,43.69,43.69,24800.0,26.1314,26.1374,26.1254,26.1254,24800.0
2006-12-18 13:45:00,43.69,43.74,43.69,43.73,47200.0,26.1254,26.1553,26.1254,26.1493,47200.0
2006-12-18 13:50:00,43.73,43.75,43.72,43.74,29800.0,26.1493,26.1613,26.1434,26.1553,29800.0
2006-12-18 13:55:00,43.74,43.74,43.7,43.7,16200.0,26.1553,26.1553,26.1314,26.1314,16200.0
2006-12-18 14:00:00,43.71,43.74,43.68,43.69,85300.0,26.1374,26.1553,26.1194,26.1254,85300.0
2006-12-18 14:05:00,43.69,43.69,43.64,43.65,34400.0,26.1254,26.1254,26.0955,26.1015,34400.0
2006-12-18 14:10:00,43.65,43.66,43.64,43.64,27500.0,26.1015,26.1075,26.0955,26.0955,27500.0
2006-12-18 14:15:00,43.64,43.7,43.63,43.68,42600.0,26.0955,26.1314,26.0895,26.1194,42600.0
2006-12-18 14:20:00,43.68,43.69,43.66,43.66,21200.0,26.1194,26.1254,26.1075,26.1075,21200.0
2006-12-18 14:25:00,43.66,43.69,43.64,43.69,49900.0,26.1075,26.1254,26.0955,26.1254,49900.0
2006-12-18 14:30:00,43.69,43.7,43.68,43.68,54200.0,26.1254,26.1314,26.1194,26.1194,54200.0
2006-12-18 14:35:00,43.69,43.72,43.68,43.72,19800.0,26.1254,26.1434,26.1194,26.1434,19800.0
2006-12-18 14:40:00,43.71,43.73,43.7,43.71,41900.0,26.1374,26.1493,26.1314,26.1374,41900.0
2006-12-18 14:45:00,43.7,43.7,43.64,43.64,59300.0,26.1314,26.1314,26.0955,26.0955,59300.0
2006-12-18 14:50:00,43.64,43.67,43.63,43.65,68600.0,26.0955,26.1135,26.0895,26.1015,68600.0
2006-12-18 14:55:00,43.65,43.67,43.63,43.63,24700.0,26.1015,26.1135,26.0895,26.0895,24700.0
2006-12-18 15:00:00,43.63,43.64,43.62,43.63,27200.0,26.0895,26.0955,26.0836,26.0895,27200.0
2006-12-18 15:05:00,43.62,43.62,43.47,43.5,158700.0,26.0836,26.0836,25.9939,26.0118,158700.0
2006-12-18 15:10:00,43.49,43.5,43.47,43.48,53100.0,26.0058,26.0118,25.9939,25.9998,53100.0
2006-12-18 15:15:00,43.49,43.49,43.44,43.44,56600.0,26.0058,26.0058,25.9759,25.9759,56600.0
2006-12-18 15:20:00,43.44,43.52,43.44,43.45,109200.0,25.9759,26.0238,25.9759,25.9819,109200.0
2006-12-18 15:25:00,43.45,43.5,43.44,43.48,52200.0,25.9819,26.0118,25.9759,25.9998,52200.0
2006-12-18 15:30:00,43.48,43.53,43.47,43.48,74100.0,25.9998,26.0297,25.9939,25.9998,74100.0
2006-12-18 15:35:00,43.47,43.5,43.47,43.48,43800.0,25.9939,26.0118,25.9939,25.9998,43800.0
2006-12-18 15:40:00,43.47,43.52,43.47,43.5,101800.0,25.9939,26.0238,25.9939,26.0118,101800.0
2006-12-18 15:45:00,43.5,43.51,43.41,43.41,135500.0,26.0118,26.0178,25.958,25.958,135500.0
2006-12-18 15:50:00,43.41,43.49,43.41,43.44,97500.0,25.958,26.0058,25.958,25.9759,97500.0
2006-12-18 15:55:00,43.44,43.48,43.41,43.43,132300.0,25.9759,25.9998,25.958,25.9699,132300.0
2006-12-19 09:30:00,43.48,43.52,43.36,43.52,115800.0,25.9998,26.0238,25.9281,26.0238,115800.0
2006-12-19 09:35:00,43.49,43.58,43.36,43.43,42500.0,26.0058,26.0596,25.9281,25.9699,42500.0
2006-12-19 09:40:00,43.44,43.45,43.34,43.34,46200.0,25.9759,25.9819,25.9161,25.9161,46200.0
2006-12-19 09:45:00,43.33,43.39,43.32,43.33,34300.0,25.9101,25.946,25.9042,25.9101,34300.0
2006-12-19 09:50:00,43.33,43.46,43.32,43.42,33900.0,25.9101,25.9879,25.9042,25.964,33900.0
2006-12-19 09:55:00,43.41,43.42,43.29,43.29,28800.0,25.958,25.964,25.8862,25.8862,28800.0
2006-12-19 10:00:00,43.3,43.35,43.27,43.34,33900.0,25.8922,25.9221,25.8743,25.9161,33900.0
2006-12-19 10:05:00,43.34,43.36,43.26,43.26,37600.0,25.9161,25.9281,25.8683,25.8683,37600.0
2006-12-19 10:10:00,43.27,43.37,43.24,43.36,47600.0,25.8743,25.9341,25.8563,25.9281,47600.0
2006-12-19 10:15:00,43.36,43.4,43.35,43.38,42700.0,25.9281,25.952,25.9221,25.94,42700.0
2006-12-19 10:20:00,43.37,43.46,43.35,43.46,33400.0,25.9341,25.9879,25.9221,25.9879,33400.0
2006-12-19 10:25:00,43.46,43.51,43.42,43.45,59300.0,25.9879,26.0178,25.964,25.9819,59300.0
2006-12-19 10:30:00,43.44,43.5,43.41,43.42,48200.0,25.9759,26.0118,25.958,25.964,48200.0
2006-12-19 10:35:00,43.41,43.42,43.4,43.4,16000.0,25.958,25.964,25.952,25.952,16000.0
2006-12-19 10:40:00,43.4,43.41,43.35,43.4,30900.0,25.952,25.958,25.9221,25.952,30900.0
2006-12-19 10:45:00,43.4,43.45,43.4,43.42,22500.0,25.952,25.9819,25.952,25.964,22500.0
2006-12-19 10:50:00,43.42,43.5,43.42,43.48,29700.0,25.964,26.0118,25.964,25.9998,29700.0
2006-12-19 10:55:00,43.49,43.6,43.49,43.6,29200.0,26.0058,26.0716,26.0058,26.0716,29200.0
2006-12-19 11:00:00,43.6,43.66,43.59,43.62,77300.0,26.0716,26.1075,26.0656,26.0836,77300.0
2006-12-19 11:05:00,43.6,43.61,43.51,43.51,24800.0,26.0716,26.0776,26.0178,26.0178,24800.0
2006-12-19 11:10:00,43.51,43.52,43.45,43.46,24300.0,26.0178,26.0238,25.9819,25.9879,24300.0
2006-12-19 11:15:00,43.46,43.46,43.37,43.41,66200.0,25.9879,25.9879,25.9341,25.958,66200.0
2006-12-19 11:20:00,43.41,43.43,43.37,43.38,56300.0,25.958,25.9699,25.9341,25.94,56300.0
2006-12-19 11:25:00,43.37,43.4,43.37,43.4,46400.0,25.9341,25.952,25.9341,25.952,46400.0
2006-12-19 11:30:00,43.39,43.43,43.39,43.42,33900.0,25.946,25.9699,25.946,25.964,33900.0
2006-12-19 11:35:00,43.42,43.42,43.38,43.4,42400.0,25.964,25.964,25.94,25.952,42400.0
2006-12-19 11:40:00,43.4,43.45,43.4,43.44,33100.0,25.952,25.9819,25.952,25.9759,33100.0
2006-12-19 11:45:00,43.44,43.51,43.43,43.51,38600.0,25.9759,26.0178,25.9699,26.0178,38600.0
2006-12-19 11:50:00,43.51,43.53,43.48,43.48,51600.0,26.0178,26.0297,25.9998,25.9998,51600.0
2006-12-19 11:55:00,43.49,43.53,43.47,43.53,30800.0,26.0058,26.0297,25.9939,26.0297,30800.0
2006-12-19 12:00:00,43.53,43.59,43.51,43.58,52900.0,26.0297,26.0656,26.0178,26.0596,52900.0
2006-12-19 12:05:00,43.59,43.6,43.56,43.57,26200.0,26.0656,26.0716,26.0477,26.0537,26200.0
2006-12-19 12:10:00,43.57,43.58,43.51,43.51,26300.0,26.0537,26.0596,26.0178,26.0178,26300.0
2006-12-19 12:15:00,43.51,43.52,43.44,43.45,25100.0,26.0178,26.0238,25.9759,25.9819,25100.0
2006-12-19 12:20:00,43.44,43.54,43.4,43.52,53200.0,25.9759,26.0357,25.952,26.0238,53200.0
2006-12-19 12:25:00,43.53,43.58,43.52,43.54,37500.0,26.0297,26.0596,26.0238,26.0357,37500.0
2006-12-19 12:30:00,43.54,43.63,43.54,43.62,43900.0,26.0357,26.0895,26.0357,26.0836,43900.0
2006-12-19 12:35:00,43.62,43.69,43.61,43.64,80100.0,26.0836,26.1254,26.0776,26.0955,80100.0
2006-12-19 12:40:00,43.64,43.69,43.62,43.66,72400.0,26.0955,26.1254,26.0836,26.1075,72400.0
2006-12-19 12:45:00,43.67,43.7,43.65,43.68,40600.0,26.1135,26.1314,26.1015,26.1194,40600.0
2006-12-19 12:50:00,43.66,43.71,43.66,43.68,81200.0,26.1075,26.1374,26.1075,26.1194,81200.0
2006-12-19 12:55:00,43.68,43.68,43.6,43.61,111900.0,26.1194,26.1194,26.0716,26.0776,111900.0
2006-12-19 13:00:00,43.59,43.61,43.5,43.57,55500.0,26.0656,26.0776,26.0118,26.0537,55500.0
2006-12-19 13:05:00,43.56,43.6,43.54,43.55,58900.0,26.0477,26.0716,26.0357,26.0417,58900.0
2006-12-19 13:10:00,43.54,43.58,43.52,43.56,81700.0,26.0357,26.0596,26.0238,26.0477,81700.0
2006-12-19 13:15:00,43.55,43.57,43.49,43.54,52400.0,26.0417,26.0537,26.0058,26.0357,52400.0
2006-12-19 13:20:00,43.54,43.58,43.5,43.55,70600.0,26.0357,26.0596,26.0118,26.0417,70600.0
2006-12-19 13:25:00,43.56,43.57,43.51,43.54,64000.0,26.0477,26.0537,26.0178,26.0357,64000.0
2006-12-19 13:30:00,43.54,43.55,43.49,43.55,52200.0,26.0357,26.0417,26.0058,26.0417,52200.0
2006-12-19 13:35:00,43.55,43.57,43.53,43.57,31500.0,26.0417,26.0537,26.0297,26.0537,31500.0
2006-12-19 13:40:00,43.57,43.64,43.57,43.6,56300.0,26.0537,26.0955,26.0537,26.0716,56300.0
2006-12-19 13:45:00,43.6,43.68,43.6,43.62,31400.0,26.0716,26.1194,26.0716,26.0836,31400.0
2006-12-19 13:50:00,43.62,43.65,43.61,43.63,36700.0,26.0836,26.1015,26.0776,26.0895,36700.0
2006-12-19 13:55:00,43.62,43.67,43.62,43.67,35700.0,26.0836,26.1135,26.0836,26.1135,35700.0
2006-12-19 14:00:00,43.66,43.7,43.61,43.68,56300.0,26.1075,26.1314,26.0776,26.1194,56300.0
2006-12-19 14:05:00,43.69,43.75,43.69,43.7,77600.0,26.1254,26.1613,26.1254,26.1314,77600.0
2006-12-19 14:10:00,43.71,43.75,43.69,43.73,26500.0,26.1374,26.1613,26.1254,26.1493,26500.0
2006-12-19 14:15:00,43.73,43.77,43.72,43.75,57500.0,26.1493,26.1733,26.1434,26.1613,57500.0
2006-12-19 14:20:00,43.74,43.74,43.68,43.74,51900.0,26.1553,26.1553,26.1194,26.1553,51900.0
2006-12-19 14:25:00,43.73,43.77,43.73,43.75,25000.0,26.1493,26.1733,26.1493,26.1613,25000.0
2006-12-19 14:30:00,43.74,43.75,43.7,43.72,29900.0,26.1553,26.1613,26.1314,26.1434,29900.0
2006-12-19 14:35:00,43.72,43.76,43.71,43.76,63500.0,26.1434,26.1673,26.1374,26.1673,63500.0
2006-12-19 14:40:00,43.76,43.77,43.72,43.77,56100.0,26.1673,26.1733,26.1434,26.1733,56100.0
2006-12-19 14:45:00,43.77,43.77,43.73,43.75,22100.0,26.1733,26.1733,26.1493,26.1613,22100.0
2006-12-19 14:50:00,43.74,43.82,43.72,43.82,56500.0,26.1553,26.2032,26.1434,26.2032,56500.0
2006-12-19 14:55:00,43.83,43.9,43.83,43.88,37100.0,26.2091,26.251,26.2091,26.239,37100.0
2006-12-19 15:00:00,43.88,43.91,43.85,43.86,42400.0,26.239,26.257,26.2211,26.2271,42400.0
2006-12-19 15:05:00,43.85,43.94,43.84,43.94,40300.0,26.2211,26.2749,26.2151,26.2749,40300.0
2006-12-19 15:10:00,43.94,43.98,43.93,43.95,78300.0,26.2749,26.2988,26.2689,26.2809,78300.0
2006-12-19 15:15:00,43.95,43.96,43.93,43.96,31300.0,26.2809,26.2869,26.2689,26.2869,31300.0
2006-12-19 15:20:00,43.95,43.99,43.91,43.98,156000.0,26.2809,26.3048,26.257,26.2988,156000.0
2006-12-19 15:25:00,43.98,44.0,43.95,43.98,62200.0,26.2988,26.3108,26.2809,26.2988,62200.0
2006-12-19 15:30:00,43.98,43.99,43.97,43.97,46900.0,26.2988,26.3048,26.2929,26.2929,46900.0
2006-12-19 15:35:00,43.97,43.98,43.95,43.98,48600.0,26.2929,26.2988,26.2809,26.2988,48600.0
2006-12-19 15:40:00,43.97,43.98,43.96,43.97,64800.0,26.2929,26.2988,26.2869,26.2929,64800.0
2006-12-19 15:45:00,43.96,43.98,43.96,43.97,80900.0,26.2869,26.2988,26.2869,26.2929,80900.0
2006-12-19 15:50:00,43.97,44.0,43.91,43.93,249100.0,26.2929,26.3108,26.257,26.2689,249100.0
2006-12-19 15:55:00,43.93,43.98,43.91,43.98,211300.0,26.2689,26.2988,26.257,26.2988,211300.0
2006-12-20 09:30:00,44.0,44.13,43.93,44.03,264300.0,26.3108,26.3885,26.2689,26.3287,264300.0
2006-12-20 09:35:00,44.03,44.09,43.94,44.08,78000.0,26.3287,26.3646,26.2749,26.3586,78000.0
2006-12-20 09:40:00,44.08,44.1,43.99,44.09,37600.0,26.3586,26.3706,26.3048,26.3646,37600.0
2006-12-20 09:45:00,44.08,44.15,44.02,44.08,75200.0,26.3586,26.4005,26.3228,26.3586,75200.0
2006-12-20 09:50:00,44.08,44.22,44.08,44.19,106600.0,26.3586,26.4423,26.3586,26.4244,106600.0
2006-12-20 09:55:00,44.18,44.2,44.09,44.18,36300.0,26.4184,26.4304,26.3646,26.4184,36300.0
2006-12-20 10:00:00,44.17,44.24,44.11,44.22,91900.0,26.4124,26.4543,26.3766,26.4423,91900.0
2006-12-20 10:05:00,44.23,44.23,44.14,44.14,34300.0,26.4483,26.4483,26.3945,26.3945,34300.0
2006-12-20 10:10:00,44.12,44.16,44.11,44.14,49800.0,26.3825,26.4065,26.3766,26.3945,49800.0
2006-12-20 10:15:00,44.14,44.17,44.11,44.12,43300.0,26.3945,26.4124,26.3766,26.3825,43300.0
2006-12-20 10:20:00,44.11,44.12,44.06,44.06,26800.0,26.3766,26.3825,26.3467,26.3467,26800.0
2006-12-20 10:25:00,44.07,44.09,44.0,44.07,62000.0,26.3526,26.3646,26.3108,26.3526,62000.0
2006-12-20 10:30:00,44.07,44.09,44.0,44.01,247100.0,26.3526,26.3646,26.3108,26.3168,247100.0
2006-12-20 10:35:00,44.0,44.0,43.93,43.94,55700.0,26.3108,26.3108,26.2689,26.2749,55700.0
2006-12-20 10:40:00,43.94,44.0,43.93,43.99,44000.0,26.2749,26.3108,26.2689,26.3048,44000.0
2006-12-20 10:45:00,43.99,44.0,43.93,43.95,28900.0,26.3048,26.3108,26.2689,26.2809,28900.0
2006-12-20 10:50:00,43.95,44.01,43.94,44.01,32300.0,26.2809,26.3168,26.2749,26.3168,32300.0
2006-12-20 10:55:00,44.01,44.02,43.96,43.98,40400.0,26.3168,26.3228,26.2869,26.2988,40400.0
2006-12-20 11:00:00,43.98,43.99,43.94,43.96,50200.0,26.2988,26.3048,26.2749,26.2869,50200.0
2006-12-20 11:05:00,43.95,43.98,43.9,43.96,50700.0,26.2809,26.2988,26.251,26.2869,50700.0
2006-12-20 11:10:00,43.95,43.97,43.93,43.95,26100.0,26.2809,26.2929,26.2689,26.2809,26100.0
2006-12-20 11:15:00,43.94,43.95,43.9,43.92,24500.0,26.2749,26.2809,26.251,26.263,24500.0
2006-12-20 11:20:00,43.91,43.92,43.86,43.92,49400.0,26.257,26.263,26.2271,26.263,49400.0
2006-12-20 11:25:00,43.92,43.92,43.89,43.92,38700.0,26.263,26.263,26.245,26.263,38700.0
2006-12-20 11:30:00,43.91,43.97,43.91,43.93,55800.0,26.257,26.2929,26.257,26.2689,55800.0
2006-12-20 11:35:00,43.93,43.95,43.91,43.94,46600.0,26.2689,26.2809,26.257,26.2749,46600.0
2006-12-20 11:40:00,43.93,43.94,43.91,43.94,39200.0,26.2689,26.2749,26.257,26.2749,39200.0
2006-12-20 11:45:00,43.94,43.95,43.87,43.91,67800.0,26.2749,26.2809,26.2331,26.257,67800.0
2006-12-20 11:50:00,43.9,43.94,43.88,43.9,39400.0,26.251,26.2749,26.239,26.251,39400.0
2006-12-20 11:55:00,43.89,43.95,43.86,43.92,62300.0,26.245,26.2809,26.2271,26.263,62300.0
2006-12-20 12:00:00,43.92,43.93,43.9,43.91,19700.0,26.263,26.2689,26.251,26.257,19700.0
2006-12-20 12:05:00,43.9,43.93,43.9,43.93,34100.0,26.251,26.2689,26.251,26.2689,34100.0
2006-12-20 12:10:00,43.93,43.94,43.92,43.94,29700.0,26.2689,26.2749,26.263,26.2749,29700.0
2006-12-20 12:15:00,43.93,43.94,43.93,43.93,39700.0,26.2689,26.2749,26.2689,26.2689,39700.0
2006-12-20 12:20:00,43.93,43.94,43.92,43.93,39700.0,26.2689,26.2749,26.263,26.2689,39700.0
2006-12-20 12:25:00,43.92,43.94,43.92,43.92,30900.0,26.263,26.2749,26.263,26.263,30900.0
2006-12-20 12:30:00,43.92,43.93,43.89,43.9,40500.0,26.263,26.2689,26.245,26.251,40500.0
2006-12-20 12:35:00,43.89,43.93,43.89,43.92,25900.0,26.245,26.2689,26.245,26.263,25900.0
2006-12-20 12:40:00,43.91,43.94,43.88,43.9,38300.0,26.257,26.2749,26.239,26.251,38300.0
2006-12-20 12:45:00,43.89,43.93,43.88,43.92,26300.0,26.245,26.2689,26.239,26.263,26300.0
2006-12-20 12:50:00,43.91,43.92,43.89,43.9,15500.0,26.257,26.263,26.245,26.251,15500.0
2006-12-20 12:55:00,43.89,43.94,43.88,43.94,47900.0,26.245,26.2749,26.239,26.2749,47900.0
2006-12-20 13:00:00,43.94,43.94,43.91,43.92,44700.0,26.2749,26.2749,26.257,26.263,44700.0
2006-12-20 13:05:00,43.92,43.94,43.92,43.92,39400.0,26.263,26.2749,26.263,26.263,39400.0
2006-12-20 13:10:00,43.92,43.93,43.91,43.92,34300.0,26.263,26.2689,26.257,26.263,34300.0
2006-12-20 13:15:00,43.91,43.94,43.91,43.94,33900.0,26.257,26.2749,26.257,26.2749,33900.0
2006-12-20 13:20:00,43.93,43.94,43.93,43.93,12300.0,26.2689,26.2749,26.2689,26.2689,12300.0
2006-12-20 13:25:00,43.93,43.94,43.93,43.94,28300.0,26.2689,26.2749,26.2689,26.2749,28300.0
2006-12-20 13:30:00,43.93,43.94,43.93,43.93,17200.0,26.2689,26.2749,26.2689,26.2689,17200.0
2006-12-20 13:35:00,43.93,43.93,43.88,43.93,70000.0,26.2689,26.2689,26.239,26.2689,70000.0
2006-12-20 13:40:00,43.92,43.93,43.86,43.86,41400.0,26.263,26.2689,26.2271,26.2271,41400.0
2006-12-20 13:45:00,43.85,43.86,43.74,43.78,147600.0,26.2211,26.2271,26.1553,26.1792,147600.0
2006-12-20 13:50:00,43.79,43.84,43.78,43.83,48800.0,26.1852,26.2151,26.1792,26.2091,48800.0
2006-12-20 13:55:00,43.83,43.85,43.83,43.84,22200.0,26.2091,26.2211,26.2091,26.2151,22200.0
2006-12-20 14:00:00,43.83,43.85,43.82,43.84,61000.0,26.2091,26.2211,26.2032,26.2151,61000.0
2006-12-20 14:05:00,43.83,43.87,43.82,43.86,49100.0,26.2091,26.2331,26.2032,26.2271,49100.0
2006-12-20 14:10:00,43.86,43.89,43.86,43.89,25700.0,26.2271,26.245,26.2271,26.245,25700.0
2006-12-20 14:15:00,43.89,43.95,43.88,43.94,71000.0,26.245,26.2809,26.239,26.2749,71000.0
2006-12-20 14:20:00,43.94,43.95,43.91,43.93,62700.0,26.2749,26.2809,26.257,26.2689,62700.0
2006-12-20 14:25:00,43.93,43.98,43.92,43.98,44600.0,26.2689,26.2988,26.263,26.2988,44600.0
2006-12-20 14:30:00,43.97,44.0,43.96,43.96,51400.0,26.2929,26.3108,26.2869,26.2869,51400.0
2006-12-20 14:35:00,43.96,43.97,43.94,43.96,34300.0,26.2869,26.2929,26.2749,26.2869,34300.0
2006-12-20 14:40:00,43.95,43.97,43.92,43.97,31400.0,26.2809,26.2929,26.263,26.2929,31400.0
2006-12-20 14:45:00,43.96,44.02,43.94,44.0,94400.0,26.2869,26.3228,26.2749,26.3108,94400.0
2006-12-20 14:50:00,44.0,44.0,43.91,43.96,67100.0,26.3108,26.3108,26.257,26.2869,67100.0
2006-12-20 14:55:00,43.95,44.01,43.94,43.94,49900.0,26.2809,26.3168,26.2749,26.2749,49900.0
2006-12-20 15:00:00,43.94,43.98,43.93,43.97,38500.0,26.2749,26.2988,26.2689,26.2929,38500.0
2006-12-20 15:05:00,43.96,44.01,43.95,44.01,47600.0,26.2869,26.3168,26.2809,26.3168,47600.0
2006-12-20 15:10:00,44.01,44.01,43.94,43.95,65300.0,26.3168,26.3168,26.2749,26.2809,65300.0
2006-12-20 15:15:00,43.94,43.95,43.91,43.93,48000.0,26.2749,26.2809,26.257,26.2689,48000.0
2006-12-20 15:20:00,43.93,43.95,43.92,43.95,72000.0,26.2689,26.2809,26.263,26.2809,72000.0
2006-12-20 15:25:00,43.94,43.96,43.92,43.96,86000.0,26.2749,26.2869,26.263,26.2869,86000.0
2006-12-20 15:30:00,43.95,43.96,43.92,43.94,77300.0,26.2809,26.2869,26.263,26.2749,77300.0
2006-12-20 15:35:00,43.94,43.95,43.92,43.94,44900.0,26.2749,26.2809,26.263,26.2749,44900.0
2006-12-20 15:40:00,43.93,43.96,43.92,43.94,84800.0,26.2689,26.2869,26.263,26.2749,84800.0
2006-12-20 15:45:00,43.95,44.0,43.93,44.0,54900.0,26.2809,26.3108,26.2689,26.3108,54900.0
2006-12-20 15:50:00,44.0,44.0,43.85,43.87,114500.0,26.3108,26.3108,26.2211,26.2331,114500.0
2006-12-20 15:55:00,43.87,43.93,43.85,43.87,153400.0,26.2331,26.2689,26.2211,26.2331,153400.0
2006-12-21 09:30:00,44.0,44.15,43.96,44.13,119100.0,26.3108,26.4005,26.2869,26.3885,119100.0
2006-12-21 09:35:00,44.13,44.13,43.92,43.95,37900.0,26.3885,26.3885,26.263,26.2809,37900.0
2006-12-21 09:40:00,43.95,44.0,43.83,43.83,53300.0,26.2809,26.3108,26.2091,26.2091,53300.0
2006-12-21 09:45:00,43.83,44.0,43.77,43.92,78800.0,26.2091,26.3108,26.1733,26.263,78800.0
2006-12-21 09:50:00,43.93,43.98,43.9,43.92,69000.0,26.2689,26.2988,26.251,26.263,69000.0
2006-12-21 09:55:00,43.92,43.93,43.87,43.91,35500.0,26.263,26.2689,26.2331,26.257,35500.0
2006-12-21 10:00:00,43.9,43.95,43.86,43.87,64900.0,26.251,26.2809,26.2271,26.2331,64900.0
2006-12-21 10:05:00,43.87,43.93,43.87,43.9,38500.0,26.2331,26.2689,26.2331,26.251,38500.0
2006-12-21 10:10:00,43.9,43.91,43.87,43.89,27200.0,26.251,26.257,26.2331,26.245,27200.0
2006-12-21 10:15:00,43.89,43.89,43.85,43.88,44100.0,26.245,26.245,26.2211,26.239,44100.0
2006-12-21 10:20:00,43.87,43.91,43.87,43.91,36900.0,26.2331,26.257,26.2331,26.257,36900.0
2006-12-21 10:25:00,43.91,43.92,43.83,43.86,78000.0,26.257,26.263,26.2091,26.2271,78000.0
2006-12-21 10:30:00,43.86,43.92,43.86,43.92,60700.0,26.2271,26.263,26.2271,26.263,60700.0
2006-12-21 10:35:00,43.93,43.99,43.92,43.98,62300.0,26.2689,26.3048,26.263,26.2988,62300.0
2006-12-21 10:40:00,43.97,44.02,43.96,44.01,53400.0,26.2929,26.3228,26.2869,26.3168,53400.0
2006-12-21 10:45:00,44.02,44.09,44.02,44.06,30100.0,26.3228,26.3646,26.3228,26.3467,30100.0
2006-12-21 10:50:00,44.05,44.07,43.99,44.07,54000.0,26.3407,26.3526,26.3048,26.3526,54000.0
2006-12-21 10:55:00,44.07,44.08,44.0,44.0,32200.0,26.3526,26.3586,26.3108,26.3108,32200.0
2006-12-21 11:00:00,44.0,44.06,43.97,44.06,79300.0,26.3108,26.3467,26.2929,26.3467,79300.0
2006-12-21 11:05:00,44.06,44.09,44.04,44.04,30200.0,26.3467,26.3646,26.3347,26.3347,30200.0
2006-12-21 11:10:00,44.04,44.05,43.99,44.02,76900.0,26.3347,26.3407,26.3048,26.3228,76900.0
2006-12-21 11:15:00,44.02,44.05,44.01,44.05,12800.0,26.3228,26.3407,26.3168,26.3407,12800.0
2006-12-21 11:20:00,44.05,44.15,44.05,44.15,45100.0,26.3407,26.4005,26.3407,26.4005,45100.0
2006-12-21 11:25:00,44.15,44.15,44.09,44.13,34400.0,26.4005,26.4005,26.3646,26.3885,34400.0
2006-12-21 11:30:00,44.13,44.2,44.12,44.16,91200.0,26.3885,26.4304,26.3825,26.4065,91200.0
2006-12-21 11:35:00,44.17,44.18,44.16,44.17,22600.0,26.4124,26.4184,26.4065,26.4124,22600.0
2006-12-21 11:40:00,44.18,44.19,44.17,44.17,35700.0,26.4184,26.4244,26.4124,26.4124,35700.0
2006-12-21 11:45:00,44.17,44.2,44.15,44.16,37300.0,26.4124,26.4304,26.4005,26.4065,37300.0
2006-12-21 11:50:00,44.16,44.19,44.13,44.14,31600.0,26.4065,26.4244,26.3885,26.3945,31600.0
2006-12-21 11:55:00,44.13,44.13,44.08,44.09,24800.0,26.3885,26.3885,26.3586,26.3646,24800.0
2006-12-21 12:00:00,44.09,44.1,44.02,44.06,64200.0,26.3646,26.3706,26.3228,26.3467,64200.0
2006-12-21 12:05:00,44.06,44.1,44.05,44.06,20400.0,26.3467,26.3706,26.3407,26.3467,20400.0
2006-12-21 12:10:00,44.07,44.07,44.03,44.05,28600.0,26.3526,26.3526,26.3287,26.3407,28600.0
2006-12-21 12:15:00,44.06,44.09,44.04,44.06,80600.0,26.3467,26.3646,26.3347,26.3467,80600.0
2006-12-21 12:20:00,44.06,44.08,44.04,44.06,41800.0,26.3467,26.3586,26.3347,26.3467,41800.0
2006-12-21 12:25:00,44.05,44.06,44.0,44.01,127400.0,26.3407,26.3467,26.3108,26.3168,127400.0
2006-12-21 12:30:00,44.01,44.02,43.93,43.94,55900.0,26.3168,26.3228,26.2689,26.2749,55900.0
2006-12-21 12:35:00,43.94,43.95,43.84,43.85,104400.0,26.2749,26.2809,26.2151,26.2211,104400.0
2006-12-21 12:40:00,43.86,43.96,43.86,43.91,71100.0,26.2271,26.2869,26.2271,26.257,71100.0
2006-12-21 12:45:00,43.91,43.92,43.86,43.87,33200.0,26.257,26.263,26.2271,26.2331,33200.0
2006-12-21 12:50:00,43.87,43.93,43.85,43.92,43800.0,26.2331,26.2689,26.2211,26.263,43800.0
2006-12-21 12:55:00,43.91,43.92,43.87,43.88,20400.0,26.257,26.263,26.2331,26.239,20400.0
2006-12-21 13:00:00,43.88,43.88,43.83,43.84,65800.0,26.239,26.239,26.2091,26.2151,65800.0
2006-12-21 13:05:00,43.85,43.88,43.84,43.87,18600.0,26.2211,26.239,26.2151,26.2331,18600.0
2006-12-21 13:10:00,43.88,43.9,43.86,43.88,27900.0,26.239,26.251,26.2271,26.239,27900.0
2006-12-21 13:15:00,43.88,43.94,43.87,43.93,61400.0,26.239,26.2749,26.2331,26.2689,61400.0
2006-12-21 13:20:00,43.93,43.93,43.92,43.93,25600.0,26.2689,26.2689,26.263,26.2689,25600.0
2006-12-21 13:25:00,43.93,43.97,43.93,43.96,32400.0,26.2689,26.2929,26.2689,26.2869,32400.0
2006-12-21 13:30:00,43.96,43.97,43.87,43.89,41900.0,26.2869,26.2929,26.2331,26.245,41900.0
2006-12-21 13:35:00,43.89,43.94,43.89,43.93,21900.0,26.245,26.2749,26.245,26.2689,21900.0
2006-12-21 13:40:00,43.93,43.94,43.88,43.88,23500.0,26.2689,26.2749,26.239,26.239,23500.0
2006-12-21 13:45:00,43.88,43.89,43.88,43.88,4700.0,26.239,26.245,26.239,26.239,4700.0
2006-12-21 13:50:00,43.89,43.93,43.84,43.85,41500.0,26.245,26.2689,26.2151,26.2211,41500.0
2006-12-21 13:55:00,43.85,43.87,43.84,43.84,29900.0,26.2211,26.2331,26.2151,26.2151,29900.0
2006-12-21 14:00:00,43.84,43.84,43.8,43.82,36900.0,26.2151,26.2151,26.1912,26.2032,36900.0
2006-12-21 14:05:00,43.82,43.86,43.82,43.85,39000.0,26.2032,26.2271,26.2032,26.2211,39000.0
2006-12-21 14:10:00,43.85,43.87,43.81,43.82,22500.0,26.2211,26.2331,26.1972,26.2032,22500.0
2006-12-21 14:15:00,43.81,43.84,43.81,43.84,51800.0,26.1972,26.2151,26.1972,26.2151,51800.0
2006-12-21 14:20:00,43.84,43.87,43.83,43.87,35500.0,26.2151,26.2331,26.2091,26.2331,35500.0
2006-12-21 14:25:00,43.87,43.91,43.87,43.88,47700.0,26.2331,26.257,26.2331,26.239,47700.0
2006-12-21 14:30:00,43.88,43.89,43.87,43.89,41600.0,26.239,26.245,26.2331,26.245,41600.0
2006-12-21 14:35:00,43.9,43.91,43.87,43.87,22700.0,26.251,26.257,26.2331,26.2331,22700.0
2006-12-21 14:40:00,43.87,43.91,43.86,43.89,51100.0,26.2331,26.257,26.2271,26.245,51100.0
2006-12-21 14:45:00,43.89,43.89,43.82,43.83,34700.0,26.245,26.245,26.2032,26.2091,34700.0
2006-12-21 14:50:00,43.83,43.83,43.77,43.79,117300.0,26.2091,26.2091,26.1733,26.1852,117300.0
2006-12-21 14:55:00,43.79,43.85,43.78,43.85,60900.0,26.1852,26.2211,26.1792,26.2211,60900.0
2006-12-21 15:00:00,43.85,43.85,43.82,43.82,47600.0,26.2211,26.2211,26.2032,26.2032,47600.0
2006-12-21 15:05:00,43.81,43.86,43.81,43.84,53000.0,26.1972,26.2271,26.1972,26.2151,53000.0
2006-12-21 15:10:00,43.85,43.85,43.82,43.83,43000.0,26.2211,26.2211,26.2032,26.2091,43000.0
2006-12-21 15:15:00,43.83,43.83,43.78,43.78,49100.0,26.2091,26.2091,26.1792,26.1792,49100.0
2006-12-21 15:20:00,43.78,43.79,43.74,43.75,52900.0,26.1792,26.1852,26.1553,26.1613,52900.0
2006-12-21 15:25:00,43.74,43.75,43.73,43.74,47600.0,26.1553,26.1613,26.1493,26.1553,47600.0
2006-12-21 15:30:00,43.74,43.78,43.73,43.76,40500.0,26.1553,26.1792,26.1493,26.1673,40500.0
2006-12-21 15:35:00,43.77,43.78,43.76,43.76,37800.0,26.1733,26.1792,26.1673,26.1673,37800.0
2006-12-21 15:40:00,43.77,43.77,43.75,43.76,82600.0,26.1733,26.1733,26.1613,26.1673,82600.0
2006-12-21 15:45:00,43.76,43.93,43.74,43.92,163200.0,26.1673,26.2689,26.1553,26.263,163200.0
2006-12-21 15:50:00,43.92,43.94,43.86,43.86,105800.0,26.263,26.2749,26.2271,26.2271,105800.0
2006-12-21 15:55:00,43.86,43.91,43.86,43.87,152300.0,26.2271,26.257,26.2271,26.2331,152300.0
2006-12-22 09:30:00,43.87,43.9,43.8,43.89,82000.0,26.2331,26.251,26.1912,26.245,82000.0
2006-12-22 09:35:00,43.88,43.95,43.78,43.82,56900.0,26.239,26.2809,26.1792,26.2032,56900.0
2006-12-22 09:40:00,43.81,43.97,43.75,43.85,131700.0,26.1972,26.2929,26.1613,26.2211,131700.0
2006-12-22 09:45:00,43.84,43.91,43.79,43.89,57300.0,26.2151,26.257,26.1852,26.245,57300.0
2006-12-22 09:50:00,43.9,43.97,43.86,43.94,53400.0,26.251,26.2929,26.2271,26.2749,53400.0
2006-12-22 09:55:00,43.94,43.97,43.92,43.94,34700.0,26.2749,26.2929,26.263,26.2749,34700.0
2006-12-22 10:00:00,43.95,43.98,43.86,43.9,91800.0,26.2809,26.2988,26.2271,26.251,91800.0
2006-12-22 10:05:00,43.9,43.91,43.8,43.88,77000.0,26.251,26.257,26.1912,26.239,77000.0
2006-12-22 10:10:00,43.87,43.87,43.78,43.79,29200.0,26.2331,26.2331,26.1792,26.1852,29200.0
2006-12-22 10:15:00,43.78,43.78,43.69,43.71,85100.0,26.1792,26.1792,26.1254,26.1374,85100.0
2006-12-22 10:20:00,43.71,43.8,43.7,43.78,47600.0,26.1374,26.1912,26.1314,26.1792,47600.0
2006-12-22 10:25:00,43.78,43.79,43.71,43.78,30700.0,26.1792,26.1852,26.1374,26.1792,30700.0
2006-12-22 10:30:00,43.79,43.81,43.76,43.78,37300.0,26.1852,26.1972,26.1673,26.1792,37300.0
2006-12-22 10:35:00,43.79,43.8,43.78,43.79,26900.0,26.1852,26.1912,26.1792,26.1852,26900.0
2006-12-22 10:40:00,43.8,43.85,43.79,43.83,52300.0,26.1912,26.2211,26.1852,26.2091,52300.0
2006-12-22 10:45:00,43.82,43.84,43.82,43.83,34900.0,26.2032,26.2151,26.2032,26.2091,34900.0
2006-12-22 10:50:00,43.83,43.86,43.82,43.85,44000.0,26.2091,26.2271,26.2032,26.2211,44000.0
2006-12-22 10:55:00,43.86,43.91,43.83,43.83,37000.0,26.2271,26.257,26.2091,26.2091,37000.0
2006-12-22 11:00:00,43.83,43.88,43.83,43.87,35100.0,26.2091,26.239,26.2091,26.2331,35100.0
2006-12-22 11:05:00,43.88,43.88,43.79,43.79,63700.0,26.239,26.239,26.1852,26.1852,63700.0
2006-12-22 11:10:00,43.79,43.8,43.77,43.78,64000.0,26.1852,26.1912,26.1733,26.1792,64000.0
2006-12-22 11:15:00,43.78,43.79,43.74,43.75,28100.0,26.1792,26.1852,26.1553,26.1613,28100.0
2006-12-22 11:20:00,43.75,43.83,43.75,43.78,47400.0,26.1613,26.2091,26.1613,26.1792,47400.0
2006-12-22 11:25:00,43.77,43.77,43.72,43.74,53500.0,26.1733,26.1733,26.1434,26.1553,53500.0
2006-12-22 11:30:00,43.74,43.77,43.71,43.74,63900.0,26.1553,26.1733,26.1374,26.1553,63900.0
2006-12-22 11:35:00,43.74,43.77,43.73,43.76,25300.0,26.1553,26.1733,26.1493,26.1673,25300.0
2006-12-22 11:40:00,43.77,43.8,43.76,43.79,46700.0,26.1733,26.1912,26.1673,26.1852,46700.0
2006-12-22 11:45:00,43.79,43.8,43.76,43.78,40800.0,26.1852,26.1912,26.1673,26.1792,40800.0
2006-12-22 11:50:00,43.77,43.8,43.77,43.8,32800.0,26.1733,26.1912,26.1733,26.1912,32800.0
2006-12-22 11:55:00,43.79,43.8,43.77,43.77,10800.0,26.1852,26.1912,26.1733,26.1733,10800.0
2006-12-22 12:00:00,43.77,43.77,43.74,43.75,25000.0,26.1733,26.1733,26.1553,26.1613,25000.0
2006-12-22 12:05:00,43.76,43.76,43.75,43.76,8200.0,26.1673,26.1673,26.1613,26.1673,8200.0
2006-12-22 12:10:00,43.75,43.76,43.67,43.69,43300.0,26.1613,26.1673,26.1135,26.1254,43300.0
2006-12-22 12:15:00,43.69,43.7,43.67,43.69,24100.0,26.1254,26.1314,26.1135,26.1254,24100.0
2006-12-22 12:20:00,43.68,43.69,43.61,43.63,65300.0,26.1194,26.1254,26.0776,26.0895,65300.0
2006-12-22 12:25:00,43.64,43.7,43.63,43.68,52900.0,26.0955,26.1314,26.0895,26.1194,52900.0
2006-12-22 12:30:00,43.67,43.67,43.64,43.67,14400.0,26.1135,26.1135,26.0955,26.1135,14400.0
2006-12-22 12:35:00,43.66,43.75,43.65,43.75,34400.0,26.1075,26.1613,26.1015,26.1613,34400.0
2006-12-22 12:40:00,43.75,43.78,43.72,43.76,23100.0,26.1613,26.1792,26.1434,26.1673,23100.0
2006-12-22 12:45:00,43.77,43.78,43.75,43.78,16500.0,26.1733,26.1792,26.1613,26.1792,16500.0
2006-12-22 12:50:00,43.78,43.78,43.7,43.71,23200.0,26.1792,26.1792,26.1314,26.1374,23200.0
2006-12-22 12:55:00,43.7,43.75,43.69,43.72,37200.0,26.1314,26.1613,26.1254,26.1434,37200.0
2006-12-22 13:00:00,43.72,43.73,43.71,43.72,20400.0,26.1434,26.1493,26.1374,26.1434,20400.0
2006-12-22 13:05:00,43.72,43.73,43.7,43.72,24200.0,26.1434,26.1493,26.1314,26.1434,24200.0
2006-12-22 13:10:00,43.71,43.72,43.7,43.71,14500.0,26.1374,26.1434,26.1314,26.1374,14500.0
2006-12-22 13:15:00,43.71,43.73,43.7,43.72,29500.0,26.1374,26.1493,26.1314,26.1434,29500.0
2006-12-22 13:20:00,43.72,43.74,43.7,43.7,24700.0,26.1434,26.1553,26.1314,26.1314,24700.0
2006-12-22 13:25:00,43.7,43.71,43.68,43.68,19600.0,26.1314,26.1374,26.1194,26.1194,19600.0
2006-12-22 13:30:00,43.68,43.69,43.67,43.68,16100.0,26.1194,26.1254,26.1135,26.1194,16100.0
2006-12-22 13:35:00,43.68,43.69,43.66,43.66,32900.0,26.1194,26.1254,26.1075,26.1075,32900.0
2006-12-22 13:40:00,43.67,43.67,43.65,43.65,15200.0,26.1135,26.1135,26.1015,26.1015,15200.0
2006-12-22 13:45:00,43.65,43.68,43.65,43.68,38200.0,26.1015,26.1194,26.1015,26.1194,38200.0
2006-12-22 13:50:00,43.68,43.72,43.67,43.72,36900.0,26.1194,26.1434,26.1135,26.1434,36900.0
2006-12-22 13:55:00,43.72,43.72,43.69,43.69,23000.0,26.1434,26.1434,26.1254,26.1254,23000.0
2006-12-22 14:00:00,43.69,43.7,43.67,43.67,60200.0,26.1254,26.1314,26.1135,26.1135,60200.0
2006-12-22 14:05:00,43.67,43.71,43.67,43.71,35100.0,26.1135,26.1374,26.1135,26.1374,35100.0
2006-12-22 14:10:00,43.7,43.71,43.67,43.69,34500.0,26.1314,26.1374,26.1135,26.1254,34500.0
2006-12-22 14:15:00,43.68,43.7,43.66,43.68,93900.0,26.1194,26.1314,26.1075,26.1194,93900.0
2006-12-22 14:20:00,43.69,43.71,43.63,43.67,45200.0,26.1254,26.1374,26.0895,26.1135,45200.0
2006-12-22 14:25:00,43.66,43.67,43.66,43.66,19600.0,26.1075,26.1135,26.1075,26.1075,19600.0
2006-12-22 14:30:00,43.66,43.67,43.64,43.67,29800.0,26.1075,26.1135,26.0955,26.1135,29800.0
2006-12-22 14:35:00,43.67,43.68,43.64,43.65,62800.0,26.1135,26.1194,26.0955,26.1015,62800.0
2006-12-22 14:40:00,43.65,43.66,43.64,43.65,44300.0,26.1015,26.1075,26.0955,26.1015,44300.0
2006-12-22 14:45:00,43.65,43.69,43.64,43.67,50000.0,26.1015,26.1254,26.0955,26.1135,50000.0
2006-12-22 14:50:00,43.67,43.71,43.66,43.7,24500.0,26.1135,26.1374,26.1075,26.1314,24500.0
2006-12-22 14:55:00,43.7,43.71,43.69,43.7,18400.0,26.1314,26.1374,26.1254,26.1314,18400.0
2006-12-22 15:00:00,43.7,43.71,43.69,43.7,32800.0,26.1314,26.1374,26.1254,26.1314,32800.0
2006-12-22 15:05:00,43.69,43.71,43.69,43.69,36400.0,26.1254,26.1374,26.1254,26.1254,36400.0
2006-12-22 15:10:00,43.7,43.76,43.69,43.73,113700.0,26.1314,26.1673,26.1254,26.1493,113700.0
2006-12-22 15:15:00,43.73,43.74,43.71,43.71,21800.0,26.1493,26.1553,26.1374,26.1374,21800.0
2006-12-22 15:20:00,43.72,43.72,43.67,43.68,18900.0,26.1434,26.1434,26.1135,26.1194,18900.0
2006-12-22 15:25:00,43.67,43.68,43.64,43.65,41900.0,26.1135,26.1194,26.0955,26.1015,41900.0
2006-12-22 15:30:00,43.65,43.68,43.65,43.68,22600.0,26.1015,26.1194,26.1015,26.1194,22600.0
2006-12-22 15:35:00,43.68,43.69,43.66,43.68,32400.0,26.1194,26.1254,26.1075,26.1194,32400.0
2006-12-22 15:40:00,43.68,43.7,43.66,43.7,31400.0,26.1194,26.1314,26.1075,26.1314,31400.0
2006-12-22 15:45:00,43.7,43.7,43.66,43.67,40000.0,26.1314,26.1314,26.1075,26.1135,40000.0
2006-12-22 15:50:00,43.66,43.67,43.63,43.65,60800.0,26.1075,26.1135,26.0895,26.1015,60800.0
2006-12-22 15:55:00,43.64,43.65,43.52,43.63,196000.0,26.0955,26.1015,26.0238,26.0895,196000.0
2006-12-26 09:30:00,43.66,43.72,43.58,43.65,64900.0,26.1075,26.1434,26.0596,26.1015,64900.0
2006-12-26 09:35:00,43.65,43.65,43.5,43.53,23500.0,26.1015,26.1015,26.0118,26.0297,23500.0
2006-12-26 09:40:00,43.53,43.64,43.53,43.62,28600.0,26.0297,26.0955,26.0297,26.0836,28600.0
2006-12-26 09:45:00,43.62,43.82,43.62,43.81,57100.0,26.0836,26.2032,26.0836,26.1972,57100.0
2006-12-26 09:50:00,43.81,43.82,43.65,43.65,53100.0,26.1972,26.2032,26.1015,26.1015,53100.0
2006-12-26 09:55:00,43.65,43.7,43.63,43.67,61400.0,26.1015,26.1314,26.0895,26.1135,61400.0
2006-12-26 10:00:00,43.68,43.68,43.6,43.6,26100.0,26.1194,26.1194,26.0716,26.0716,26100.0
2006-12-26 10:05:00,43.6,43.68,43.6,43.62,30100.0,26.0716,26.1194,26.0716,26.0836,30100.0
2006-12-26 10:10:00,43.6,43.63,43.58,43.59,30500.0,26.0716,26.0895,26.0596,26.0656,30500.0
2006-12-26 10:15:00,43.59,43.6,43.59,43.6,19400.0,26.0656,26.0716,26.0656,26.0716,19400.0
2006-12-26 10:20:00,43.6,43.62,43.56,43.58,38200.0,26.0716,26.0836,26.0477,26.0596,38200.0
2006-12-26 10:25:00,43.58,43.62,43.57,43.6,27600.0,26.0596,26.0836,26.0537,26.0716,27600.0
2006-12-26 10:30:00,43.61,43.67,43.6,43.63,48500.0,26.0776,26.1135,26.0716,26.0895,48500.0
2006-12-26 10:35:00,43.63,43.71,43.63,43.7,21000.0,26.0895,26.1374,26.0895,26.1314,21000.0
2006-12-26 10:40:00,43.7,43.71,43.62,43.62,38100.0,26.1314,26.1374,26.0836,26.0836,38100.0
2006-12-26 10:45:00,43.62,43.67,43.61,43.67,15400.0,26.0836,26.1135,26.0776,26.1135,15400.0
2006-12-26 10:50:00,43.66,43.68,43.66,43.66,25200.0,26.1075,26.1194,26.1075,26.1075,25200.0
2006-12-26 10:55:00,43.66,43.67,43.62,43.62,20100.0,26.1075,26.1135,26.0836,26.0836,20100.0
2006-12-26 11:00:00,43.62,43.64,43.61,43.63,20400.0,26.0836,26.0955,26.0776,26.0895,20400.0
2006-12-26 11:05:00,43.63,43.68,43.59,43.67,57700.0,26.0895,26.1194,26.0656,26.1135,57700.0
2006-12-26 11:10:00,43.68,43.71,43.68,43.69,17800.0,26.1194,26.1374,26.1194,26.1254,17800.0
2006-12-26 11:15:00,43.69,43.7,43.67,43.69,8000.0,26.1254,26.1314,26.1135,26.1254,8000.0
2006-12-26 11:20:00,43.68,43.69,43.66,43.67,14100.0,26.1194,26.1254,26.1075,26.1135,14100.0
2006-12-26 11:25:00,43.67,43.71,43.66,43.71,11500.0,26.1135,26.1374,26.1075,26.1374,11500.0
2006-12-26 11:30:00,43.71,43.73,43.69,43.7,71000.0,26.1374,26.1493,26.1254,26.1314,71000.0
2006-12-26 11:35:00,43.7,43.72,43.68,43.68,42700.0,26.1314,26.1434,26.1194,26.1194,42700.0
2006-12-26 11:40:00,43.69,43.72,43.68,43.71,20500.0,26.1254,26.1434,26.1194,26.1374,20500.0
2006-12-26 11:45:00,43.71,43.75,43.7,43.74,29800.0,26.1374,26.1613,26.1314,26.1553,29800.0
2006-12-26 11:50:00,43.75,43.77,43.72,43.77,36700.0,26.1613,26.1733,26.1434,26.1733,36700.0
2006-12-26 11:55:00,43.77,43.78,43.74,43.74,18000.0,26.1733,26.1792,26.1553,26.1553,18000.0
2006-12-26 12:00:00,43.75,43.75,43.74,43.74,17100.0,26.1613,26.1613,26.1553,26.1553,17100.0
2006-12-26 12:05:00,43.75,43.75,43.72,43.72,12100.0,26.1613,26.1613,26.1434,26.1434,12100.0
2006-12-26 12:10:00,43.72,43.75,43.72,43.75,7200.0,26.1434,26.1613,26.1434,26.1613,7200.0
2006-12-26 12:15:00,43.75,43.76,43.67,43.74,65500.0,26.1613,26.1673,26.1135,26.1553,65500.0
2006-12-26 12:20:00,43.74,43.75,43.74,43.75,13200.0,26.1553,26.1613,26.1553,26.1613,13200.0
2006-12-26 12:25:00,43.74,43.75,43.69,43.7,11900.0,26.1553,26.1613,26.1254,26.1314,11900.0
2006-12-26 12:30:00,43.69,43.69,43.65,43.66,19000.0,26.1254,26.1254,26.1015,26.1075,19000.0
2006-12-26 12:35:00,43.67,43.69,43.64,43.65,17900.0,26.1135,26.1254,26.0955,26.1015,17900.0
2006-12-26 12:40:00,43.64,43.65,43.61,43.62,16800.0,26.0955,26.1015,26.0776,26.0836,16800.0
2006-12-26 12:45:00,43.61,43.67,43.6,43.66,26600.0,26.0776,26.1135,26.0716,26.1075,26600.0
2006-12-26 12:50:00,43.66,43.68,43.66,43.67,10800.0,26.1075,26.1194,26.1075,26.1135,10800.0
2006-12-26 12:55:00,43.67,43.68,43.65,43.68,10400.0,26.1135,26.1194,26.1015,26.1194,10400.0
2006-12-26 13:00:00,43.68,43.71,43.68,43.71,14800.0,26.1194,26.1374,26.1194,26.1374,14800.0
2006-12-26 13:05:00,43.71,43.72,43.7,43.71,12800.0,26.1374,26.1434,26.1314,26.1374,12800.0
2006-12-26 13:10:00,43.71,43.71,43.69,43.7,13100.0,26.1374,26.1374,26.1254,26.1314,13100.0
2006-12-26 13:15:00,43.7,43.71,43.69,43.7,17000.0,26.1314,26.1374,26.1254,26.1314,17000.0
2006-12-26 13:20:00,43.71,43.72,43.66,43.67,23400.0,26.1374,26.1434,26.1075,26.1135,23400.0
2006-12-26 13:25:00,43.66,43.68,43.66,43.67,11000.0,26.1075,26.1194,26.1075,26.1135,11000.0
2006-12-26 13:30:00,43.68,43.7,43.67,43.69,15000.0,26.1194,26.1314,26.1135,26.1254,15000.0
2006-12-26 13:35:00,43.7,43.71,43.69,43.7,9600.0,26.1314,26.1374,26.1254,26.1314,9600.0
2006-12-26 13:40:00,43.7,43.71,43.69,43.7,10800.0,26.1314,26.1374,26.1254,26.1314,10800.0
2006-12-26 13:45:00,43.7,43.74,43.69,43.73,31400.0,26.1314,26.1553,26.1254,26.1493,31400.0
2006-12-26 13:50:00,43.72,43.74,43.71,43.73,18200.0,26.1434,26.1553,26.1374,26.1493,18200.0
2006-12-26 13:55:00,43.73,43.74,43.73,43.74,9700.0,26.1493,26.1553,26.1493,26.1553,9700.0
2006-12-26 14:00:00,43.74,43.78,43.74,43.77,19300.0,26.1553,26.1792,26.1553,26.1733,19300.0
2006-12-26 14:05:00,43.77,43.79,43.74,43.78,27400.0,26.1733,26.1852,26.1553,26.1792,27400.0
2006-12-26 14:10:00,43.79,43.82,43.78,43.81,22100.0,26.1852,26.2032,26.1792,26.1972,22100.0
2006-12-26 14:15:00,43.82,43.84,43.8,43.8,19300.0,26.2032,26.2151,26.1912,26.1912,19300.0
2006-12-26 14:20:00,43.79,43.79,43.74,43.76,18300.0,26.1852,26.1852,26.1553,26.1673,18300.0
2006-12-26 14:25:00,43.75,43.76,43.73,43.75,24300.0,26.1613,26.1673,26.1493,26.1613,24300.0
2006-12-26 14:30:00,43.73,43.75,43.73,43.75,26800.0,26.1493,26.1613,26.1493,26.1613,26800.0
2006-12-26 14:35:00,43.74,43.75,43.74,43.74,11900.0,26.1553,26.1613,26.1553,26.1553,11900.0
2006-12-26 14:40:00,43.75,43.77,43.74,43.76,15700.0,26.1613,26.1733,26.1553,26.1673,15700.0
2006-12-26 14:45:00,43.75,43.77,43.74,43.75,26000.0,26.1613,26.1733,26.1553,26.1613,26000.0
2006-12-26 14:50:00,43.75,43.75,43.71,43.71,17400.0,26.1613,26.1613,26.1374,26.1374,17400.0
2006-12-26 14:55:00,43.71,43.73,43.71,43.73,10500.0,26.1374,26.1493,26.1374,26.1493,10500.0
2006-12-26 15:00:00,43.73,43.75,43.72,43.75,25300.0,26.1493,26.1613,26.1434,26.1613,25300.0
2006-12-26 15:05:00,43.75,43.8,43.74,43.8,36300.0,26.1613,26.1912,26.1553,26.1912,36300.0
2006-12-26 15:10:00,43.8,43.81,43.79,43.8,22000.0,26.1912,26.1972,26.1852,26.1912,22000.0
2006-12-26 15:15:00,43.81,43.84,43.79,43.79,24200.0,26.1972,26.2151,26.1852,26.1852,24200.0
2006-12-26 15:20:00,43.8,43.83,43.78,43.83,22600.0,26.1912,26.2091,26.1792,26.2091,22600.0
2006-12-26 15:25:00,43.83,43.86,43.83,43.85,21100.0,26.2091,26.2271,26.2091,26.2211,21100.0
2006-12-26 15:30:00,43.86,43.88,43.84,43.86,41700.0,26.2271,26.239,26.2151,26.2271,41700.0
2006-12-26 15:35:00,43.87,43.92,43.86,43.92,57000.0,26.2331,26.263,26.2271,26.263,57000.0
2006-12-26 15:40:00,43.92,43.92,43.88,43.92,56200.0,26.263,26.263,26.239,26.263,56200.0
2006-12-26 15:45:00,43.92,43.92,43.89,43.89,28600.0,26.263,26.263,26.245,26.245,28600.0
2006-12-26 15:50:00,43.9,43.91,43.88,43.88,60800.0,26.251,26.257,26.239,26.239,60800.0
2006-12-26 15:55:00,43.89,43.89,43.82,43.82,84900.0,26.245,26.245,26.2032,26.2032,84900.0
2006-12-27 09:35:00,43.95,44.07,43.82,44.07,198200.0,26.2809,26.3526,26.2032,26.3526,198200.0
2006-12-27 09:40:00,44.07,44.11,44.01,44.05,60000.0,26.3526,26.3766,26.3168,26.3407,60000.0
2006-12-27 09:45:00,44.05,44.06,44.0,44.0,65300.0,26.3407,26.3467,26.3108,26.3108,65300.0
2006-12-27 09:50:00,44.01,44.02,43.95,44.01,33200.0,26.3168,26.3228,26.2809,26.3168,33200.0
2006-12-27 09:55:00,44.02,44.06,44.01,44.04,30500.0,26.3228,26.3467,26.3168,26.3347,30500.0
2006-12-27 10:00:00,44.05,44.08,43.99,44.06,48500.0,26.3407,26.3586,26.3048,26.3467,48500.0
2006-12-27 10:05:00,44.06,44.09,43.99,43.99,38300.0,26.3467,26.3646,26.3048,26.3048,38300.0
2006-12-27 10:10:00,43.99,43.99,43.92,43.92,24500.0,26.3048,26.3048,26.263,26.263,24500.0
2006-12-27 10:15:00,43.92,43.92,43.87,43.88,22300.0,26.263,26.263,26.2331,26.239,22300.0
2006-12-27 10:20:00,43.87,43.88,43.84,43.86,37800.0,26.2331,26.239,26.2151,26.2271,37800.0
2006-12-27 10:25:00,43.86,43.92,43.85,43.92,24600.0,26.2271,26.263,26.2211,26.263,24600.0
2006-12-27 10:30:00,43.92,43.98,43.91,43.93,46400.0,26.263,26.2988,26.257,26.2689,46400.0
2006-12-27 10:35:00,43.94,43.98,43.93,43.98,40800.0,26.2749,26.2988,26.2689,26.2988,40800.0
2006-12-27 10:40:00,43.98,44.04,43.97,44.03,51800.0,26.2988,26.3347,26.2929,26.3287,51800.0
2006-12-27 10:45:00,44.04,44.05,44.0,44.04,34400.0,26.3347,26.3407,26.3108,26.3347,34400.0
2006-12-27 10:50:00,44.04,44.04,44.02,44.03,15000.0,26.3347,26.3347,26.3228,26.3287,15000.0
2006-12-27 10:55:00,44.03,44.04,44.02,44.03,25500.0,26.3287,26.3347,26.3228,26.3287,25500.0
2006-12-27 11:00:00,44.04,44.08,44.03,44.08,52900.0,26.3347,26.3586,26.3287,26.3586,52900.0
2006-12-27 11:05:00,44.08,44.1,44.07,44.1,26800.0,26.3586,26.3706,26.3526,26.3706,26800.0
2006-12-27 11:10:00,44.1,44.11,44.09,44.1,30900.0,26.3706,26.3766,26.3646,26.3706,30900.0
2006-12-27 11:15:00,44.1,44.11,44.09,44.1,36400.0,26.3706,26.3766,26.3646,26.3706,36400.0
2006-12-27 11:20:00,44.1,44.11,44.08,44.09,46700.0,26.3706,26.3766,26.3586,26.3646,46700.0
2006-12-27 11:25:00,44.09,44.09,44.08,44.09,15200.0,26.3646,26.3646,26.3586,26.3646,15200.0
2006-12-27 11:30:00,44.09,44.09,44.04,44.04,25300.0,26.3646,26.3646,26.3347,26.3347,25300.0
2006-12-27 11:35:00,44.04,44.06,44.03,44.05,27100.0,26.3347,26.3467,26.3287,26.3407,27100.0
2006-12-27 11:40:00,44.06,44.1,44.06,44.08,35100.0,26.3467,26.3706,26.3467,26.3586,35100.0
2006-12-27 11:45:00,44.09,44.1,44.07,44.07,15800.0,26.3646,26.3706,26.3526,26.3526,15800.0
2006-12-27 11:50:00,44.06,44.09,44.06,44.09,27000.0,26.3467,26.3646,26.3467,26.3646,27000.0
2006-12-27 11:55:00,44.08,44.1,44.08,44.1,10400.0,26.3586,26.3706,26.3586,26.3706,10400.0
2006-12-27 12:00:00,44.1,44.12,44.08,44.12,32000.0,26.3706,26.3825,26.3586,26.3825,32000.0
2006-12-27 12:05:00,44.11,44.14,44.11,44.14,26200.0,26.3766,26.3945,26.3766,26.3945,26200.0
2006-12-27 12:10:00,44.14,44.15,44.13,44.15,24000.0,26.3945,26.4005,26.3885,26.4005,24000.0
2006-12-27 12:15:00,44.14,44.14,44.12,44.12,26200.0,26.3945,26.3945,26.3825,26.3825,26200.0
2006-12-27 12:20:00,44.12,44.13,44.12,44.12,13400.0,26.3825,26.3885,26.3825,26.3825,13400.0
2006-12-27 12:25:00,44.13,44.13,44.12,44.13,12200.0,26.3885,26.3885,26.3825,26.3885,12200.0
2006-12-27 12:30:00,44.13,44.15,44.13,44.13,40800.0,26.3885,26.4005,26.3885,26.3885,40800.0
2006-12-27 12:35:00,44.13,44.15,44.11,44.15,33000.0,26.3885,26.4005,26.3766,26.4005,33000.0
2006-12-27 12:40:00,44.14,44.17,44.14,44.17,36000.0,26.3945,26.4124,26.3945,26.4124,36000.0
2006-12-27 12:45:00,44.17,44.18,44.17,44.18,20800.0,26.4124,26.4184,26.4124,26.4184,20800.0
2006-12-27 12:50:00,44.17,44.18,44.14,44.16,21000.0,26.4124,26.4184,26.3945,26.4065,21000.0
2006-12-27 12:55:00,44.15,44.16,44.14,44.15,8300.0,26.4005,26.4065,26.3945,26.4005,8300.0
2006-12-27 13:00:00,44.15,44.15,44.14,44.14,8100.0,26.4005,26.4005,26.3945,26.3945,8100.0
2006-12-27 13:05:00,44.15,44.17,44.14,44.17,53500.0,26.4005,26.4124,26.3945,26.4124,53500.0
2006-12-27 13:10:00,44.17,44.19,44.17,44.19,34000.0,26.4124,26.4244,26.4124,26.4244,34000.0
2006-12-27 13:15:00,44.19,44.2,44.19,44.19,8600.0,26.4244,26.4304,26.4244,26.4244,8600.0
2006-12-27 13:20:00,44.19,44.21,44.19,44.2,91500.0,26.4244,26.4364,26.4244,26.4304,91500.0
2006-12-27 13:25:00,44.21,44.22,44.19,44.21,31500.0,26.4364,26.4423,26.4244,26.4364,31500.0
2006-12-27 13:30:00,44.22,44.22,44.2,44.21,5200.0,26.4423,26.4423,26.4304,26.4364,5200.0
2006-12-27 13:35:00,44.21,44.21,44.19,44.2,22800.0,26.4364,26.4364,26.4244,26.4304,22800.0
2006-12-27 13:40:00,44.2,44.22,44.19,44.21,73300.0,26.4304,26.4423,26.4244,26.4364,73300.0
2006-12-27 13:45:00,44.21,44.22,44.2,44.21,149200.0,26.4364,26.4423,26.4304,26.4364,149200.0
2006-12-27 13:50:00,44.22,44.29,44.22,44.27,127800.0,26.4423,26.4842,26.4423,26.4722,127800.0
2006-12-27 13:55:00,44.27,44.28,44.25,44.28,32200.0,26.4722,26.4782,26.4603,26.4782,32200.0
2006-12-27 14:00:00,44.28,44.31,44.26,44.27,66700.0,26.4782,26.4962,26.4663,26.4722,66700.0
2006-12-27 14:05:00,44.26,44.26,44.24,44.24,104800.0,26.4663,26.4663,26.4543,26.4543,104800.0
2006-12-27 14:10:00,44.25,44.26,44.24,44.25,51100.0,26.4603,26.4663,26.4543,26.4603,51100.0
2006-12-27 14:15:00,44.25,44.25,44.24,44.24,16700.0,26.4603,26.4603,26.4543,26.4543,16700.0
2006-12-27 14:20:00,44.24,44.25,44.21,44.21,45500.0,26.4543,26.4603,26.4364,26.4364,45500.0
2006-12-27 14:25:00,44.21,44.21,44.19,44.2,29000.0,26.4364,26.4364,26.4244,26.4304,29000.0
2006-12-27 14:30:00,44.2,44.23,44.2,44.21,160700.0,26.4304,26.4483,26.4304,26.4364,160700.0
2006-12-27 14:35:00,44.21,44.25,44.2,44.23,48300.0,26.4364,26.4603,26.4304,26.4483,48300.0
2006-12-27 14:40:00,44.23,44.24,44.2,44.2,39800.0,26.4483,26.4543,26.4304,26.4304,39800.0
2006-12-27 14:45:00,44.2,44.22,44.19,44.21,57300.0,26.4304,26.4423,26.4244,26.4364,57300.0
2006-12-27 14:50:00,44.21,44.23,44.21,44.21,38300.0,26.4364,26.4483,26.4364,26.4364,38300.0
2006-12-27 14:55:00,44.21,44.22,44.19,44.21,39700.0,26.4364,26.4423,26.4244,26.4364,39700.0
2006-12-27 15:00:00,44.22,44.22,44.18,44.2,74000.0,26.4423,26.4423,26.4184,26.4304,74000.0
2006-12-27 15:05:00,44.19,44.2,44.19,44.19,39400.0,26.4244,26.4304,26.4244,26.4244,39400.0
2006-12-27 15:10:00,44.2,44.2,44.17,44.17,54900.0,26.4304,26.4304,26.4124,26.4124,54900.0
2006-12-27 15:15:00,44.17,44.18,44.13,44.15,48400.0,26.4124,26.4184,26.3885,26.4005,48400.0
2006-12-27 15:20:00,44.15,44.17,44.14,44.15,34200.0,26.4005,26.4124,26.3945,26.4005,34200.0
2006-12-27 15:25:00,44.15,44.17,44.15,44.16,30500.0,26.4005,26.4124,26.4005,26.4065,30500.0
2006-12-27 15:30:00,44.17,44.17,44.15,44.15,34000.0,26.4124,26.4124,26.4005,26.4005,34000.0
2006-12-27 15:35:00,44.15,44.19,44.14,44.19,78400.0,26.4005,26.4244,26.3945,26.4244,78400.0
2006-12-27 15:40:00,44.19,44.24,44.17,44.24,77900.0,26.4244,26.4543,26.4124,26.4543,77900.0
2006-12-27 15:45:00,44.24,44.3,44.24,44.29,73200.0,26.4543,26.4902,26.4543,26.4842,73200.0
2006-12-27 15:50:00,44.3,44.36,44.29,44.31,174200.0,26.4902,26.5261,26.4842,26.4962,174200.0
2006-12-27 15:55:00,44.31,44.34,44.29,44.34,131700.0,26.4962,26.5141,26.4842,26.5141,131700.0
2006-12-28 09:30:00,44.34,44.37,44.22,44.22,86800.0,26.5141,26.532,26.4423,26.4423,86800.0
2006-12-28 09:35:00,44.22,44.37,44.22,44.31,20100.0,26.4423,26.532,26.4423,26.4962,20100.0
2006-12-28 09:40:00,44.3,44.3,44.05,44.07,24300.0,26.4902,26.4902,26.3407,26.3526,24300.0
2006-12-28 09:45:00,44.07,44.25,44.02,44.2,100500.0,26.3526,26.4603,26.3228,26.4304,100500.0
2006-12-28 09:50:00,44.21,44.21,44.09,44.14,42700.0,26.4364,26.4364,26.3646,26.3945,42700.0
2006-12-28 09:55:00,44.14,44.25,44.12,44.2,35800.0,26.3945,26.4603,26.3825,26.4304,35800.0
2006-12-28 10:00:00,44.2,44.35,44.11,44.17,62700.0,26.4304,26.5201,26.3766,26.4124,62700.0
2006-12-28 10:05:00,44.17,44.31,44.15,44.21,63400.0,26.4124,26.4962,26.4005,26.4364,63400.0
2006-12-28 10:10:00,44.22,44.25,44.09,44.12,33800.0,26.4423,26.4603,26.3646,26.3825,33800.0
2006-12-28 10:15:00,44.12,44.23,44.11,44.15,48200.0,26.3825,26.4483,26.3766,26.4005,48200.0
2006-12-28 10:20:00,44.14,44.24,44.12,44.19,51900.0,26.3945,26.4543,26.3825,26.4244,51900.0
2006-12-28 10:25:00,44.19,44.23,44.13,44.21,47000.0,26.4244,26.4483,26.3885,26.4364,47000.0
2006-12-28 10:30:00,44.21,44.26,44.18,44.18,36900.0,26.4364,26.4663,26.4184,26.4184,36900.0
2006-12-28 10:35:00,44.18,44.24,44.14,44.22,52900.0,26.4184,26.4543,26.3945,26.4423,52900.0
2006-12-28 10:40:00,44.21,44.24,44.18,44.18,26900.0,26.4364,26.4543,26.4184,26.4184,26900.0
2006-12-28 10:45:00,44.18,44.23,44.17,44.21,21300.0,26.4184,26.4483,26.4124,26.4364,21300.0
2006-12-28 10:50:00,44.2,44.28,44.19,44.28,19900.0,26.4304,26.4782,26.4244,26.4782,19900.0
2006-12-28 10:55:00,44.27,44.28,44.21,44.21,23200.0,26.4722,26.4782,26.4364,26.4364,23200.0
2006-12-28 11:00:00,44.21,44.24,44.19,44.21,16300.0,26.4364,26.4543,26.4244,26.4364,16300.0
2006-12-28 11:05:00,44.22,44.28,44.22,44.24,25400.0,26.4423,26.4782,26.4423,26.4543,25400.0
2006-12-28 11:10:00,44.25,44.26,44.19,44.21,29600.0,26.4603,26.4663,26.4244,26.4364,29600.0
2006-12-28 11:15:00,44.21,44.21,44.16,44.18,24400.0,26.4364,26.4364,26.4065,26.4184,24400.0
2006-12-28 11:20:00,44.17,44.22,44.17,44.22,19800.0,26.4124,26.4423,26.4124,26.4423,19800.0
2006-12-28 11:25:00,44.23,44.26,44.23,44.25,93700.0,26.4483,26.4663,26.4483,26.4603,93700.0
2006-12-28 11:30:00,44.26,44.32,44.26,44.29,29000.0,26.4663,26.5021,26.4663,26.4842,29000.0
2006-12-28 11:35:00,44.29,44.34,44.29,44.34,30600.0,26.4842,26.5141,26.4842,26.5141,30600.0
2006-12-28 11:40:00,44.34,44.34,44.32,44.33,15900.0,26.5141,26.5141,26.5021,26.5081,15900.0
2006-12-28 11:45:00,44.32,44.33,44.26,44.26,26100.0,26.5021,26.5081,26.4663,26.4663,26100.0
2006-12-28 11:50:00,44.27,44.32,44.27,44.29,16000.0,26.4722,26.5021,26.4722,26.4842,16000.0
2006-12-28 11:55:00,44.29,44.33,44.28,44.33,18500.0,26.4842,26.5081,26.4782,26.5081,18500.0
2006-12-28 12:00:00,44.32,44.39,44.32,44.39,21900.0,26.5021,26.544,26.5021,26.544,21900.0
2006-12-28 12:05:00,44.37,44.42,44.35,44.39,36800.0,26.532,26.5619,26.5201,26.544,36800.0
2006-12-28 12:10:00,44.4,44.41,44.35,44.39,45700.0,26.55,26.556,26.5201,26.544,45700.0
2006-12-28 12:15:00,44.39,44.41,44.34,44.35,24400.0,26.544,26.556,26.5141,26.5201,24400.0
2006-12-28 12:20:00,44.34,44.34,44.3,44.31,25800.0,26.5141,26.5141,26.4902,26.4962,25800.0
2006-12-28 12:25:00,44.32,44.38,44.31,44.38,27000.0,26.5021,26.538,26.4962,26.538,27000.0
2006-12-28 12:30:00,44.38,44.39,44.37,44.38,20200.0,26.538,26.544,26.532,26.538,20200.0
2006-12-28 12:35:00,44.38,44.41,44.38,44.4,28900.0,26.538,26.556,26.538,26.55,28900.0
2006-12-28 12:40:00,44.4,44.41,44.4,44.4,10900.0,26.55,26.556,26.55,26.55,10900.0
2006-12-28 12:45:00,44.4,44.44,44.4,44.43,30600.0,26.55,26.5739,26.55,26.5679,30600.0
2006-12-28 12:50:00,44.41,44.44,44.41,44.44,19700.0,26.556,26.5739,26.556,26.5739,19700.0
2006-12-28 12:55:00,44.44,44.45,44.42,44.44,21300.0,26.5739,26.5799,26.5619,26.5739,21300.0
2006-12-28 13:00:00,44.43,44.44,44.4,44.41,36000.0,26.5679,26.5739,26.55,26.556,36000.0
2006-12-28 13:05:00,44.41,44.42,44.4,44.41,15200.0,26.556,26.5619,26.55,26.556,15200.0
2006-12-28 13:10:00,44.4,44.42,44.4,44.42,12000.0,26.55,26.5619,26.55,26.5619,12000.0
2006-12-28 13:15:00,44.42,44.43,44.39,44.4,16500.0,26.5619,26.5679,26.544,26.55,16500.0
2006-12-28 13:20:00,44.4,44.4,44.38,44.4,22000.0,26.55,26.55,26.538,26.55,22000.0
2006-12-28 13:25:00,44.4,44.4,44.38,44.4,22100.0,26.55,26.55,26.538,26.55,22100.0
2006-12-28 13:30:00,44.4,44.43,44.39,44.4,75700.0,26.55,26.5679,26.544,26.55,75700.0
2006-12-28 13:35:00,44.4,44.41,44.38,44.4,39700.0,26.55,26.556,26.538,26.55,39700.0
2006-12-28 13:40:00,44.39,44.4,44.36,44.38,18300.0,26.544,26.55,26.5261,26.538,18300.0
2006-12-28 13:45:00,44.38,44.39,44.36,44.38,22700.0,26.538,26.544,26.5261,26.538,22700.0
2006-12-28 13:50:00,44.37,44.38,44.36,44.38,23800.0,26.532,26.538,26.5261,26.538,23800.0
2006-12-28 13:55:00,44.38,44.4,44.34,44.34,46400.0,26.538,26.55,26.5141,26.5141,46400.0
2006-12-28 14:00:00,44.35,44.35,44.31,44.31,46300.0,26.5201,26.5201,26.4962,26.4962,46300.0
2006-12-28 14:05:00,44.32,44.32,44.28,44.29,36200.0,26.5021,26.5021,26.4782,26.4842,36200.0
2006-12-28 14:10:00,44.28,44.37,44.28,44.37,41100.0,26.4782,26.532,26.4782,26.532,41100.0
2006-12-28 14:15:00,44.36,44.46,44.36,44.46,70700.0,26.5261,26.5859,26.5261,26.5859,70700.0
2006-12-28 14:20:00,44.46,44.54,44.46,44.51,134500.0,26.5859,26.6337,26.5859,26.6158,134500.0
2006-12-28 14:25:00,44.51,44.52,44.48,44.48,27200.0,26.6158,26.6217,26.5978,26.5978,27200.0
2006-12-28 14:30:00,44.48,44.49,44.46,44.46,39000.0,26.5978,26.6038,26.5859,26.5859,39000.0
2006-12-28 14:35:00,44.47,44.47,44.42,44.47,76700.0,26.5918,26.5918,26.5619,26.5918,76700.0
2006-12-28 14:40:00,44.47,44.54,44.44,44.46,109800.0,26.5918,26.6337,26.5739,26.5859,109800.0
2006-12-28 14:45:00,44.46,44.5,44.44,44.5,30600.0,26.5859,26.6098,26.5739,26.6098,30600.0
2006-12-28 14:50:00,44.5,44.52,44.49,44.52,21600.0,26.6098,26.6217,26.6038,26.6217,21600.0
2006-12-28 14:55:00,44.52,44.55,44.51,44.55,27600.0,26.6217,26.6397,26.6158,26.6397,27600.0
2006-12-28 15:00:00,44.55,44.63,44.54,44.58,112200.0,26.6397,26.6875,26.6337,26.6576,112200.0
2006-12-28 15:05:00,44.58,44.62,44.58,44.62,32000.0,26.6576,26.6815,26.6576,26.6815,32000.0
2006-12-28 15:10:00,44.62,44.62,44.6,44.61,26000.0,26.6815,26.6815,26.6696,26.6756,26000.0
2006-12-28 15:15:00,44.61,44.63,44.59,44.6,44200.0,26.6756,26.6875,26.6636,26.6696,44200.0
2006-12-28 15:20:00,44.59,44.6,44.54,44.54,22300.0,26.6636,26.6696,26.6337,26.6337,22300.0
2006-12-28 15:25:00,44.55,44.56,44.54,44.54,28200.0,26.6397,26.6457,26.6337,26.6337,28200.0
2006-12-28 15:30:00,44.54,44.55,44.48,44.49,71700.0,26.6337,26.6397,26.5978,26.6038,71700.0
2006-12-28 15:35:00,44.49,44.49,44.41,44.41,71100.0,26.6038,26.6038,26.556,26.556,71100.0
2006-12-28 15:40:00,44.42,44.51,44.41,44.51,118800.0,26.5619,26.6158,26.556,26.6158,118800.0
2006-12-28 15:45:00,44.51,44.54,44.49,44.51,67800.0,26.6158,26.6337,26.6038,26.6158,67800.0
2006-12-28 15:50:00,44.5,44.51,44.47,44.47,54500.0,26.6098,26.6158,26.5918,26.5918,54500.0
2006-12-28 15:55:00,44.47,44.48,44.35,44.35,110600.0,26.5918,26.5978,26.5201,26.5201,110600.0
2006-12-29 09:30:00,44.17,44.27,44.1,44.27,129300.0,26.4124,26.4722,26.3706,26.4722,129300.0
2006-12-29 09:35:00,44.27,44.33,44.2,44.26,59300.0,26.4722,26.5081,26.4304,26.4663,59300.0
2006-12-29 09:40:00,44.27,44.53,44.27,44.51,78800.0,26.4722,26.6277,26.4722,26.6158,78800.0
2006-12-29 09:45:00,44.51,44.59,44.44,44.59,78100.0,26.6158,26.6636,26.5739,26.6636,78100.0
2006-12-29 09:50:00,44.59,44.62,44.49,44.55,71600.0,26.6636,26.6815,26.6038,26.6397,71600.0
2006-12-29 09:55:00,44.55,44.63,44.52,44.57,62100.0,26.6397,26.6875,26.6217,26.6516,62100.0
2006-12-29 10:00:00,44.56,44.58,44.51,44.55,69100.0,26.6457,26.6576,26.6158,26.6397,69100.0
2006-12-29 10:05:00,44.54,44.6,44.52,44.59,36700.0,26.6337,26.6696,26.6217,26.6636,36700.0
2006-12-29 10:10:00,44.58,44.61,44.58,44.6,43400.0,26.6576,26.6756,26.6576,26.6696,43400.0
2006-12-29 10:15:00,44.61,44.68,44.6,44.66,59100.0,26.6756,26.7174,26.6696,26.7055,59100.0
2006-12-29 10:20:00,44.67,44.67,44.63,44.63,16300.0,26.7114,26.7114,26.6875,26.6875,16300.0
2006-12-29 10:25:00,44.62,44.65,44.57,44.57,34600.0,26.6815,26.6995,26.6516,26.6516,34600.0
2006-12-29 10:30:00,44.55,44.63,44.55,44.62,32500.0,26.6397,26.6875,26.6397,26.6815,32500.0
2006-12-29 10:35:00,44.61,44.62,44.48,44.49,33000.0,26.6756,26.6815,26.5978,26.6038,33000.0
2006-12-29 10:40:00,44.49,44.5,44.45,44.5,52200.0,26.6038,26.6098,26.5799,26.6098,52200.0
2006-12-29 10:45:00,44.49,44.49,44.46,44.47,10600.0,26.6038,26.6038,26.5859,26.5918,10600.0
2006-12-29 10:50:00,44.47,44.62,44.47,44.61,55600.0,26.5918,26.6815,26.5918,26.6756,55600.0
2006-12-29 10:55:00,44.61,44.61,44.59,44.6,15100.0,26.6756,26.6756,26.6636,26.6696,15100.0
2006-12-29 11:00:00,44.6,44.61,44.56,44.6,30600.0,26.6696,26.6756,26.6457,26.6696,30600.0
2006-12-29 11:05:00,44.61,44.63,44.6,44.61,29500.0,26.6756,26.6875,26.6696,26.6756,29500.0
2006-12-29 11:10:00,44.62,44.68,44.6,44.61,38100.0,26.6815,26.7174,26.6696,26.6756,38100.0
2006-12-29 11:15:00,44.6,44.65,44.58,44.64,41100.0,26.6696,26.6995,26.6576,26.6935,41100.0
2006-12-29 11:20:00,44.65,44.66,44.6,44.62,51100.0,26.6995,26.7055,26.6696,26.6815,51100.0
2006-12-29 11:25:00,44.62,44.63,44.54,44.56,30200.0,26.6815,26.6875,26.6337,26.6457,30200.0
2006-12-29 11:30:00,44.56,44.59,44.55,44.59,28300.0,26.6457,26.6636,26.6397,26.6636,28300.0
2006-12-29 11:35:00,44.59,44.59,44.58,44.59,18400.0,26.6636,26.6636,26.6576,26.6636,18400.0
2006-12-29 11:40:00,44.59,44.59,44.54,44.58,35900.0,26.6636,26.6636,26.6337,26.6576,35900.0
2006-12-29 11:45:00,44.58,44.59,44.56,44.57,14200.0,26.6576,26.6636,26.6457,26.6516,14200.0
2006-12-29 11:50:00,44.57,44.61,44.57,44.61,26200.0,26.6516,26.6756,26.6516,26.6756,26200.0
2006-12-29 11:55:00,44.61,44.62,44.6,44.61,11200.0,26.6756,26.6815,26.6696,26.6756,11200.0
2006-12-29 12:00:00,44.6,44.62,44.6,44.62,12300.0,26.6696,26.6815,26.6696,26.6815,12300.0
2006-12-29 12:05:00,44.61,44.62,44.58,44.58,13000.0,26.6756,26.6815,26.6576,26.6576,13000.0
2006-12-29 12:10:00,44.58,44.6,44.56,44.56,28200.0,26.6576,26.6696,26.6457,26.6457,28200.0
2006-12-29 12:15:00,44.57,44.57,44.56,44.57,9600.0,26.6516,26.6516,26.6457,26.6516,9600.0
2006-12-29 12:20:00,44.56,44.57,44.56,44.56,4000.0,26.6457,26.6516,26.6457,26.6457,4000.0
2006-12-29 12:25:00,44.57,44.57,44.56,44.56,15000.0,26.6516,26.6516,26.6457,26.6457,15000.0
2006-12-29 12:30:00,44.57,44.57,44.49,44.49,25800.0,26.6516,26.6516,26.6038,26.6038,25800.0
2006-12-29 12:35:00,44.49,44.5,44.48,44.48,10900.0,26.6038,26.6098,26.5978,26.5978,10900.0
2006-12-29 12:40:00,44.49,44.49,44.46,44.47,17200.0,26.6038,26.6038,26.5859,26.5918,17200.0
2006-12-29 12:45:00,44.46,44.47,44.43,44.46,43500.0,26.5859,26.5918,26.5679,26.5859,43500.0
2006-12-29 12:50:00,44.46,44.46,44.45,44.45,7200.0,26.5859,26.5859,26.5799,26.5799,7200.0
2006-12-29 12:55:00,44.45,44.46,44.45,44.45,10800.0,26.5799,26.5859,26.5799,26.5799,10800.0
2006-12-29 13:00:00,44.45,44.48,44.45,44.48,37600.0,26.5799,26.5978,26.5799,26.5978,37600.0
2006-12-29 13:05:00,44.48,44.49,44.46,44.46,15600.0,26.5978,26.6038,26.5859,26.5859,15600.0
2006-12-29 13:10:00,44.46,44.47,44.45,44.47,26400.0,26.5859,26.5918,26.5799,26.5918,26400.0
2006-12-29 13:15:00,44.47,44.48,44.46,44.48,23600.0,26.5918,26.5978,26.5859,26.5978,23600.0
2006-12-29 13:20:00,44.48,44.5,44.47,44.5,42600.0,26.5978,26.6098,26.5918,26.6098,42600.0
2006-12-29 13:25:00,44.49,44.5,44.48,44.49,8800.0,26.6038,26.6098,26.5978,26.6038,8800.0
2006-12-29 13:30:00,44.49,44.49,44.47,44.47,7500.0,26.6038,26.6038,26.5918,26.5918,7500.0
2006-12-29 13:35:00,44.48,44.49,44.46,44.48,31100.0,26.5978,26.6038,26.5859,26.5978,31100.0
2006-12-29 13:40:00,44.48,44.5,44.47,44.49,19900.0,26.5978,26.6098,26.5918,26.6038,19900.0
2006-12-29 13:45:00,44.5,44.5,44.49,44.49,12400.0,26.6098,26.6098,26.6038,26.6038,12400.0
2006-12-29 13:50:00,44.49,44.5,44.49,44.49,11100.0,26.6038,26.6098,26.6038,26.6038,11100.0
2006-12-29 13:55:00,44.5,44.5,44.47,44.49,11500.0,26.6098,26.6098,26.5918,26.6038,11500.0
2006-12-29 14:00:00,44.48,44.49,44.45,44.46,16000.0,26.5978,26.6038,26.5799,26.5859,16000.0
2006-12-29 14:05:00,44.45,44.46,44.45,44.46,17700.0,26.5799,26.5859,26.5799,26.5859,17700.0
2006-12-29 14:10:00,44.46,44.46,44.43,44.43,14000.0,26.5859,26.5859,26.5679,26.5679,14000.0
2006-12-29 14:15:00,44.43,44.46,44.41,44.41,81500.0,26.5679,26.5859,26.556,26.556,81500.0
2006-12-29 14:20:00,44.41,44.42,44.38,44.39,37800.0,26.556,26.5619,26.538,26.544,37800.0
2006-12-29 14:25:00,44.39,44.4,44.34,44.35,25700.0,26.544,26.55,26.5141,26.5201,25700.0
2006-12-29 14:30:00,44.35,44.35,44.3,44.33,71000.0,26.5201,26.5201,26.4902,26.5081,71000.0
2006-12-29 14:35:00,44.32,44.33,44.31,44.32,43300.0,26.5021,26.5081,26.4962,26.5021,43300.0
2006-12-29 14:40:00,44.32,44.33,44.31,44.32,14400.0,26.5021,26.5081,26.4962,26.5021,14400.0
2006-12-29 14:45:00,44.31,44.32,44.28,44.29,40700.0,26.4962,26.5021,26.4782,26.4842,40700.0
2006-12-29 14:50:00,44.3,44.31,44.29,44.31,20700.0,26.4902,26.4962,26.4842,26.4962,20700.0
2006-12-29 14:55:00,44.31,44.32,44.28,44.3,33000.0,26.4962,26.5021,26.4782,26.4902,33000.0
2006-12-29 15:00:00,44.3,44.34,44.3,44.34,31100.0,26.4902,26.5141,26.4902,26.5141,31100.0
2006-12-29 15:05:00,44.33,44.34,44.29,44.3,22500.0,26.5081,26.5141,26.4842,26.4902,22500.0
2006-12-29 15:10:00,44.3,44.32,44.3,44.32,37700.0,26.4902,26.5021,26.4902,26.5021,37700.0
2006-12-29 15:15:00,44.32,44.32,44.29,44.29,21400.0,26.5021,26.5021,26.4842,26.4842,21400.0
2006-12-29 15:20:00,44.29,44.3,44.22,44.27,63100.0,26.4842,26.4902,26.4423,26.4722,63100.0
2006-12-29 15:25:00,44.28,44.29,44.19,44.19,86700.0,26.4782,26.4842,26.4244,26.4244,86700.0
2006-12-29 15:30:00,44.19,44.3,44.19,44.29,68500.0,26.4244,26.4902,26.4244,26.4842,68500.0
2006-12-29 15:35:00,44.29,44.36,44.28,44.35,92500.0,26.4842,26.5261,26.4782,26.5201,92500.0
2006-12-29 15:40:00,44.35,44.42,44.35,44.41,88500.0,26.5201,26.5619,26.5201,26.556,88500.0
2006-12-29 15:45:00,44.41,44.42,44.38,44.39,38400.0,26.556,26.5619,26.538,26.544,38400.0
2006-12-29 15:50:00,44.4,44.43,44.38,44.38,42000.0,26.55,26.5679,26.538,26.538,42000.0
2006-12-29 15:55:00,44.38,44.39,44.28,44.28,161700.0,26.538,26.544,26.4782,26.4782,161700.0
2007-01-03 09:30:00,43.65,44.29,43.6,43.93,730200.0,26.1015,26.4842,26.0716,26.2689,730200.0
2007-01-03 09:35:00,43.92,44.07,43.89,44.05,181500.0,26.263,26.3526,26.245,26.3407,181500.0
2007-01-03 09:40:00,44.05,44.09,43.92,44.07,130500.0,26.3407,26.3646,26.263,26.3526,130500.0
2007-01-03 09:45:00,44.08,44.09,43.94,44.0,165600.0,26.3586,26.3646,26.2749,26.3108,165600.0
2007-01-03 09:50:00,44.0,44.14,43.92,44.12,121700.0,26.3108,26.3945,26.263,26.3825,121700.0
2007-01-03 09:55:00,44.12,44.17,43.92,43.93,110000.0,26.3825,26.4124,26.263,26.2689,110000.0
2007-01-03 10:00:00,43.91,44.18,43.9,44.05,144200.0,26.257,26.4184,26.251,26.3407,144200.0
2007-01-03 10:05:00,44.04,44.2,43.99,44.08,115200.0,26.3347,26.4304,26.3048,26.3586,115200.0
2007-01-03 10:10:00,44.07,44.2,44.04,44.18,113400.0,26.3526,26.4304,26.3347,26.4184,113400.0
2007-01-03 10:15:00,44.19,44.29,44.17,44.25,109200.0,26.4244,26.4842,26.4124,26.4603,109200.0
2007-01-03 10:20:00,44.25,44.29,44.21,44.27,95900.0,26.4603,26.4842,26.4364,26.4722,95900.0
2007-01-03 10:25:00,44.27,44.31,44.21,44.27,106100.0,26.4722,26.4962,26.4364,26.4722,106100.0
2007-01-03 10:30:00,44.27,44.28,44.21,44.24,70800.0,26.4722,26.4782,26.4364,26.4543,70800.0
2007-01-03 10:35:00,44.26,44.26,44.17,44.19,76400.0,26.4663,26.4663,26.4124,26.4244,76400.0
2007-01-03 10:40:00,44.19,44.24,44.19,44.23,41700.0,26.4244,26.4543,26.4244,26.4483,41700.0
2007-01-03 10:45:00,44.23,44.24,44.2,44.21,28800.0,26.4483,26.4543,26.4304,26.4364,28800.0
2007-01-03 10:50:00,44.21,44.22,44.18,44.19,82100.0,26.4364,26.4423,26.4184,26.4244,82100.0
2007-01-03 10:55:00,44.18,44.19,44.12,44.18,82300.0,26.4184,26.4244,26.3825,26.4184,82300.0
2007-01-03 11:00:00,44.18,44.23,44.16,44.22,101600.0,26.4184,26.4483,26.4065,26.4423,101600.0
2007-01-03 11:05:00,44.23,44.33,44.23,44.33,77800.0,26.4483,26.5081,26.4483,26.5081,77800.0
2007-01-03 11:10:00,44.32,44.33,44.3,44.31,26200.0,26.5021,26.5081,26.4902,26.4962,26200.0
2007-01-03 11:15:00,44.3,44.33,44.3,44.3,38600.0,26.4902,26.5081,26.4902,26.4902,38600.0
2007-01-03 11:20:00,44.3,44.33,44.3,44.32,39400.0,26.4902,26.5081,26.4902,26.5021,39400.0
2007-01-03 11:25:00,44.33,44.38,44.32,44.35,50700.0,26.5081,26.538,26.5021,26.5201,50700.0
2007-01-03 11:30:00,44.35,44.38,44.34,44.35,43600.0,26.5201,26.538,26.5141,26.5201,43600.0
2007-01-03 11:35:00,44.35,44.36,44.29,44.3,73600.0,26.5201,26.5261,26.4842,26.4902,73600.0
2007-01-03 11:40:00,44.3,44.36,44.3,44.34,145800.0,26.4902,26.5261,26.4902,26.5141,145800.0
2007-01-03 11:45:00,44.33,44.36,44.32,44.34,65900.0,26.5081,26.5261,26.5021,26.5141,65900.0
2007-01-03 11:50:00,44.35,44.35,44.29,44.3,44500.0,26.5201,26.5201,26.4842,26.4902,44500.0
2007-01-03 11:55:00,44.3,44.3,44.27,44.27,23600.0,26.4902,26.4902,26.4722,26.4722,23600.0
2007-01-03 12:00:00,44.27,44.27,44.23,44.27,33100.0,26.4722,26.4722,26.4483,26.4722,33100.0
2007-01-03 12:05:00,44.27,44.28,44.22,44.23,30900.0,26.4722,26.4782,26.4423,26.4483,30900.0
2007-01-03 12:10:00,44.23,44.25,44.15,44.16,73400.0,26.4483,26.4603,26.4005,26.4065,73400.0
2007-01-03 12:15:00,44.17,44.2,44.17,44.19,53100.0,26.4124,26.4304,26.4124,26.4244,53100.0
2007-01-03 12:20:00,44.19,44.2,44.17,44.18,43900.0,26.4244,26.4304,26.4124,26.4184,43900.0
2007-01-03 12:25:00,44.18,44.18,44.13,44.13,32100.0,26.4184,26.4184,26.3885,26.3885,32100.0
2007-01-03 12:30:00,44.14,44.16,44.12,44.13,36100.0,26.3945,26.4065,26.3825,26.3885,36100.0
2007-01-03 12:35:00,44.13,44.14,44.1,44.14,51000.0,26.3885,26.3945,26.3706,26.3945,51000.0
2007-01-03 12:40:00,44.14,44.22,44.13,44.21,65000.0,26.3945,26.4423,26.3885,26.4364,65000.0
2007-01-03 12:45:00,44.21,44.28,44.2,44.28,45900.0,26.4364,26.4782,26.4304,26.4782,45900.0
2007-01-03 12:50:00,44.28,44.28,44.2,44.2,53400.0,26.4782,26.4782,26.4304,26.4304,53400.0
2007-01-03 12:55:00,44.19,44.19,44.15,44.16,31200.0,26.4244,26.4244,26.4005,26.4065,31200.0
2007-01-03 13:00:00,44.16,44.2,44.16,44.16,354300.0,26.4065,26.4304,26.4065,26.4065,354300.0
2007-01-03 13:05:00,44.16,44.17,44.14,44.15,27800.0,26.4065,26.4124,26.3945,26.4005,27800.0
2007-01-03 13:10:00,44.15,44.16,44.14,44.14,16200.0,26.4005,26.4065,26.3945,26.3945,16200.0
2007-01-03 13:15:00,44.14,44.17,44.14,44.15,31000.0,26.3945,26.4124,26.3945,26.4005,31000.0
2007-01-03 13:20:00,44.15,44.15,44.14,44.14,21000.0,26.4005,26.4005,26.3945,26.3945,21000.0
2007-01-03 13:25:00,44.14,44.15,44.09,44.13,48000.0,26.3945,26.4005,26.3646,26.3885,48000.0
2007-01-03 13:30:00,44.12,44.12,44.06,44.07,58700.0,26.3825,26.3825,26.3467,26.3526,58700.0
2007-01-03 13:35:00,44.06,44.07,44.01,44.06,47800.0,26.3467,26.3526,26.3168,26.3467,47800.0
2007-01-03 13:40:00,44.06,44.1,44.04,44.05,63100.0,26.3467,26.3706,26.3347,26.3407,63100.0
2007-01-03 13:45:00,44.05,44.07,44.05,44.05,43900.0,26.3407,26.3526,26.3407,26.3407,43900.0
2007-01-03 13:50:00,44.06,44.08,44.05,44.07,32200.0,26.3467,26.3586,26.3407,26.3526,32200.0
2007-01-03 13:55:00,44.07,44.08,44.03,44.04,33900.0,26.3526,26.3586,26.3287,26.3347,33900.0
2007-01-03 14:00:00,44.03,44.11,43.97,44.06,139100.0,26.3287,26.3766,26.2929,26.3467,139100.0
2007-01-03 14:05:00,44.06,44.09,43.9,43.93,83600.0,26.3467,26.3646,26.251,26.2689,83600.0
2007-01-03 14:10:00,43.94,43.97,43.79,43.95,174400.0,26.2749,26.2929,26.1852,26.2809,174400.0
2007-01-03 14:15:00,43.93,43.95,43.76,43.8,100700.0,26.2689,26.2809,26.1673,26.1912,100700.0
2007-01-03 14:20:00,43.8,43.86,43.75,43.76,73400.0,26.1912,26.2271,26.1613,26.1673,73400.0
2007-01-03 14:25:00,43.77,43.83,43.75,43.75,73900.0,26.1733,26.2091,26.1613,26.1613,73900.0
2007-01-03 14:30:00,43.75,43.78,43.73,43.74,68600.0,26.1613,26.1792,26.1493,26.1553,68600.0
2007-01-03 14:35:00,43.74,43.75,43.68,43.7,57900.0,26.1553,26.1613,26.1194,26.1314,57900.0
2007-01-03 14:40:00,43.69,43.71,43.58,43.61,76400.0,26.1254,26.1374,26.0596,26.0776,76400.0
2007-01-03 14:45:00,43.59,43.63,43.51,43.6,75100.0,26.0656,26.0895,26.0178,26.0716,75100.0
2007-01-03 14:50:00,43.6,43.63,43.55,43.6,65100.0,26.0716,26.0895,26.0417,26.0716,65100.0
2007-01-03 14:55:00,43.6,43.6,43.5,43.54,142400.0,26.0716,26.0716,26.0118,26.0357,142400.0
2007-01-03 15:00:00,43.56,43.64,43.5,43.58,115700.0,26.0477,26.0955,26.0118,26.0596,115700.0
2007-01-03 15:05:00,43.59,43.77,43.58,43.74,86200.0,26.0656,26.1733,26.0596,26.1553,86200.0
2007-01-03 15:10:00,43.73,43.74,43.64,43.65,91000.0,26.1493,26.1553,26.0955,26.1015,91000.0
2007-01-03 15:15:00,43.66,43.68,43.57,43.58,78800.0,26.1075,26.1194,26.0537,26.0596,78800.0
2007-01-03 15:20:00,43.56,43.58,43.53,43.56,128500.0,26.0477,26.0596,26.0297,26.0477,128500.0
2007-01-03 15:25:00,43.56,43.64,43.55,43.58,143100.0,26.0477,26.0955,26.0417,26.0596,143100.0
2007-01-03 15:30:00,43.57,43.61,43.55,43.61,79500.0,26.0537,26.0776,26.0417,26.0776,79500.0
2007-01-03 15:35:00,43.61,43.8,43.61,43.8,161400.0,26.0776,26.1912,26.0776,26.1912,161400.0
2007-01-03 15:40:00,43.8,43.86,43.79,43.85,125800.0,26.1912,26.2271,26.1852,26.2211,125800.0
2007-01-03 15:45:00,43.86,43.91,43.84,43.91,109400.0,26.2271,26.257,26.2151,26.257,109400.0
2007-01-03 15:50:00,43.9,43.91,43.85,43.85,118100.0,26.251,26.257,26.2211,26.2211,118100.0
2007-01-03 15:55:00,43.86,43.87,43.78,43.86,167700.0,26.2271,26.2331,26.1792,26.2271,167700.0
2007-01-04 09:30:00,43.75,43.86,43.7,43.71,167700.0,26.1613,26.2271,26.1314,26.1374,167700.0
2007-01-04 09:35:00,43.71,43.71,43.51,43.67,155400.0,26.1374,26.1374,26.0178,26.1135,155400.0
2007-01-04 09:40:00,43.62,43.64,43.52,43.55,105400.0,26.0836,26.0955,26.0238,26.0417,105400.0
2007-01-04 09:45:00,43.54,43.6,43.53,43.6,89900.0,26.0357,26.0716,26.0297,26.0716,89900.0
2007-01-04 09:50:00,43.61,43.62,43.44,43.5,182900.0,26.0776,26.0836,25.9759,26.0118,182900.0
2007-01-04 09:55:00,43.5,43.53,43.44,43.5,130100.0,26.0118,26.0297,25.9759,26.0118,130100.0
2007-01-04 10:00:00,43.5,43.54,43.37,43.38,154300.0,26.0118,26.0357,25.9341,25.94,154300.0
2007-01-04 10:05:00,43.37,43.38,43.16,43.28,275900.0,25.9341,25.94,25.8085,25.8803,275900.0
2007-01-04 10:10:00,43.28,43.31,43.19,43.21,140700.0,25.8803,25.8982,25.8264,25.8384,140700.0
2007-01-04 10:15:00,43.21,43.36,43.19,43.32,150800.0,25.8384,25.9281,25.8264,25.9042,150800.0
2007-01-04 10:20:00,43.31,43.35,43.27,43.28,92600.0,25.8982,25.9221,25.8743,25.8803,92600.0
2007-01-04 10:25:00,43.28,43.33,43.18,43.32,159600.0,25.8803,25.9101,25.8205,25.9042,159600.0
2007-01-04 10:30:00,43.33,43.38,43.23,43.26,133400.0,25.9101,25.94,25.8504,25.8683,133400.0
2007-01-04 10:35:00,43.26,43.29,43.23,43.23,82300.0,25.8683,25.8862,25.8504,25.8504,82300.0
2007-01-04 10:40:00,43.24,43.32,43.21,43.32,100400.0,25.8563,25.9042,25.8384,25.9042,100400.0
2007-01-04 10:45:00,43.32,43.32,43.24,43.29,135900.0,25.9042,25.9042,25.8563,25.8862,135900.0
2007-01-04 10:50:00,43.29,43.43,43.29,43.34,126400.0,25.8862,25.9699,25.8862,25.9161,126400.0
2007-01-04 10:55:00,43.34,43.38,43.32,43.35,98900.0,25.9161,25.94,25.9042,25.9221,98900.0
2007-01-04 11:00:00,43.35,43.36,43.27,43.31,176300.0,25.9221,25.9281,25.8743,25.8982,176300.0
2007-01-04 11:05:00,43.3,43.34,43.29,43.31,89200.0,25.8922,25.9161,25.8862,25.8982,89200.0
2007-01-04 11:10:00,43.32,43.32,43.21,43.22,113500.0,25.9042,25.9042,25.8384,25.8444,113500.0
2007-01-04 11:15:00,43.23,43.26,43.17,43.2,153500.0,25.8504,25.8683,25.8145,25.8324,153500.0
2007-01-04 11:20:00,43.19,43.19,43.11,43.12,168400.0,25.8264,25.8264,25.7786,25.7846,168400.0
2007-01-04 11:25:00,43.12,43.17,43.11,43.15,100400.0,25.7846,25.8145,25.7786,25.8025,100400.0
2007-01-04 11:30:00,43.15,43.16,43.1,43.12,98500.0,25.8025,25.8085,25.7726,25.7846,98500.0
2007-01-04 11:35:00,43.12,43.23,43.11,43.22,121600.0,25.7846,25.8504,25.7786,25.8444,121600.0
2007-01-04 11:40:00,43.22,43.32,43.22,43.29,125200.0,25.8444,25.9042,25.8444,25.8862,125200.0
2007-01-04 11:45:00,43.28,43.3,43.28,43.29,62600.0,25.8803,25.8922,25.8803,25.8862,62600.0
2007-01-04 11:50:00,43.28,43.28,43.17,43.19,117300.0,25.8803,25.8803,25.8145,25.8264,117300.0
2007-01-04 11:55:00,43.19,43.22,43.16,43.16,91900.0,25.8264,25.8444,25.8085,25.8085,91900.0
2007-01-04 12:00:00,43.17,43.2,43.16,43.19,40700.0,25.8145,25.8324,25.8085,25.8264,40700.0
2007-01-04 12:05:00,43.19,43.2,43.18,43.2,24000.0,25.8264,25.8324,25.8205,25.8324,24000.0
2007-01-04 12:10:00,43.2,43.21,43.19,43.2,51900.0,25.8324,25.8384,25.8264,25.8324,51900.0
2007-01-04 12:15:00,43.2,43.21,43.16,43.18,72200.0,25.8324,25.8384,25.8085,25.8205,72200.0
2007-01-04 12:20:00,43.18,43.19,43.16,43.18,63500.0,25.8205,25.8264,25.8085,25.8205,63500.0
2007-01-04 12:25:00,43.19,43.19,43.16,43.17,41800.0,25.8264,25.8264,25.8085,25.8145,41800.0
2007-01-04 12:30:00,43.16,43.2,43.16,43.19,38100.0,25.8085,25.8324,25.8085,25.8264,38100.0
2007-01-04 12:35:00,43.19,43.2,43.17,43.17,70300.0,25.8264,25.8324,25.8145,25.8145,70300.0
2007-01-04 12:40:00,43.18,43.2,43.17,43.17,46000.0,25.8205,25.8324,25.8145,25.8145,46000.0
2007-01-04 12:45:00,43.18,43.19,43.17,43.19,37300.0,25.8205,25.8264,25.8145,25.8264,37300.0
2007-01-04 12:50:00,43.18,43.24,43.18,43.21,75600.0,25.8205,25.8563,25.8205,25.8384,75600.0
2007-01-04 12:55:00,43.2,43.24,43.2,43.24,40500.0,25.8324,25.8563,25.8324,25.8563,40500.0
2007-01-04 13:00:00,43.24,43.24,43.14,43.16,95100.0,25.8563,25.8563,25.7965,25.8085,95100.0
2007-01-04 13:05:00,43.17,43.17,43.12,43.12,171000.0,25.8145,25.8145,25.7846,25.7846,171000.0
2007-01-04 13:10:00,43.12,43.16,43.11,43.12,59700.0,25.7846,25.8085,25.7786,25.7846,59700.0
2007-01-04 13:15:00,43.13,43.13,42.94,43.02,234700.0,25.7906,25.7906,25.6769,25.7248,234700.0
2007-01-04 13:20:00,43.03,43.06,42.98,43.01,105700.0,25.7308,25.7487,25.7009,25.7188,105700.0
2007-01-04 13:25:00,43.01,43.03,42.97,43.03,85100.0,25.7188,25.7308,25.6949,25.7308,85100.0
2007-01-04 13:30:00,43.03,43.04,42.99,43.01,70700.0,25.7308,25.7367,25.7068,25.7188,70700.0
2007-01-04 13:35:00,43.01,43.04,43.0,43.02,89700.0,25.7188,25.7367,25.7128,25.7248,89700.0
2007-01-04 13:40:00,43.02,43.04,42.96,42.96,112300.0,25.7248,25.7367,25.6889,25.6889,112300.0
2007-01-04 13:45:00,42.96,42.97,42.87,42.91,133700.0,25.6889,25.6949,25.6351,25.659,133700.0
2007-01-04 13:50:00,42.92,43.0,42.92,42.98,135400.0,25.665,25.7128,25.665,25.7009,135400.0
2007-01-04 13:55:00,42.99,43.18,42.98,43.11,254400.0,25.7068,25.8205,25.7009,25.7786,254400.0
2007-01-04 14:00:00,43.12,43.18,43.1,43.15,114400.0,25.7846,25.8205,25.7726,25.8025,114400.0
2007-01-04 14:05:00,43.14,43.15,43.05,43.06,48100.0,25.7965,25.8025,25.7427,25.7487,48100.0
2007-01-04 14:10:00,43.07,43.15,43.06,43.09,105600.0,25.7547,25.8025,25.7487,25.7666,105600.0
2007-01-04 14:15:00,43.09,43.11,43.0,43.07,97800.0,25.7666,25.7786,25.7128,25.7547,97800.0
2007-01-04 14:20:00,43.07,43.08,43.01,43.04,65800.0,25.7547,25.7607,25.7188,25.7367,65800.0
2007-01-04 14:25:00,43.03,43.08,43.02,43.07,70700.0,25.7308,25.7607,25.7248,25.7547,70700.0
2007-01-04 14:30:00,43.08,43.19,43.05,43.18,127400.0,25.7607,25.8264,25.7427,25.8205,127400.0
2007-01-04 14:35:00,43.18,43.19,43.12,43.13,72200.0,25.8205,25.8264,25.7846,25.7906,72200.0
2007-01-04 14:40:00,43.12,43.19,43.09,43.15,99300.0,25.7846,25.8264,25.7666,25.8025,99300.0
2007-01-04 14:45:00,43.15,43.19,43.12,43.19,89400.0,25.8025,25.8264,25.7846,25.8264,89400.0
2007-01-04 14:50:00,43.19,43.3,43.18,43.25,202100.0,25.8264,25.8922,25.8205,25.8623,202100.0
2007-01-04 14:55:00,43.26,43.32,43.25,43.32,106600.0,25.8683,25.9042,25.8623,25.9042,106600.0
2007-01-04 15:00:00,43.32,43.41,43.28,43.33,188700.0,25.9042,25.958,25.8803,25.9101,188700.0
2007-01-04 15:05:00,43.33,43.45,43.32,43.45,177700.0,25.9101,25.9819,25.9042,25.9819,177700.0
2007-01-04 15:10:00,43.45,43.45,43.38,43.38,122300.0,25.9819,25.9819,25.94,25.94,122300.0
2007-01-04 15:15:00,43.39,43.4,43.34,43.38,72200.0,25.946,25.952,25.9161,25.94,72200.0
2007-01-04 15:20:00,43.38,43.45,43.37,43.42,173600.0,25.94,25.9819,25.9341,25.964,173600.0
2007-01-04 15:25:00,43.42,43.52,43.41,43.48,259300.0,25.964,26.0238,25.958,25.9998,259300.0
2007-01-04 15:30:00,43.47,43.55,43.47,43.48,81300.0,25.9939,26.0417,25.9939,25.9998,81300.0
2007-01-04 15:35:00,43.48,43.55,43.48,43.55,86900.0,25.9998,26.0417,25.9998,26.0417,86900.0
2007-01-04 15:40:00,43.55,43.59,43.54,43.58,185700.0,26.0417,26.0656,26.0357,26.0596,185700.0
2007-01-04 15:45:00,43.59,43.71,43.58,43.62,336300.0,26.0656,26.1374,26.0596,26.0836,336300.0
2007-01-04 15:50:00,43.62,43.66,43.52,43.52,149300.0,26.0836,26.1075,26.0238,26.0238,149300.0
2007-01-04 15:55:00,43.53,43.55,43.51,43.53,430000.0,26.0297,26.0417,26.0178,26.0297,430000.0
2007-01-05 09:30:00,43.4,43.52,43.35,43.41,133700.0,25.952,26.0238,25.9221,25.958,133700.0
2007-01-05 09:35:00,43.41,43.64,43.34,43.6,69000.0,25.958,26.0955,25.9161,26.0716,69000.0
2007-01-05 09:40:00,43.59,43.6,43.43,43.54,98300.0,26.0656,26.0716,25.9699,26.0357,98300.0
2007-01-05 09:45:00,43.54,43.67,43.52,43.59,88000.0,26.0357,26.1135,26.0238,26.0656,88000.0
2007-01-05 09:50:00,43.57,43.61,43.5,43.56,69800.0,26.0537,26.0776,26.0118,26.0477,69800.0
2007-01-05 09:55:00,43.54,43.54,43.47,43.52,93500.0,26.0357,26.0357,25.9939,26.0238,93500.0
2007-01-05 10:00:00,43.52,43.72,43.45,43.62,118000.0,26.0238,26.1434,25.9819,26.0836,118000.0
2007-01-05 10:05:00,43.61,43.72,43.56,43.56,176100.0,26.0776,26.1434,26.0477,26.0477,176100.0
2007-01-05 10:10:00,43.56,43.6,43.51,43.52,110000.0,26.0477,26.0716,26.0178,26.0238,110000.0
2007-01-05 10:15:00,43.52,43.57,43.52,43.56,92300.0,26.0238,26.0537,26.0238,26.0477,92300.0
2007-01-05 10:20:00,43.55,43.58,43.52,43.56,42300.0,26.0417,26.0596,26.0238,26.0477,42300.0
2007-01-05 10:25:00,43.57,43.65,43.57,43.64,240700.0,26.0537,26.1015,26.0537,26.0955,240700.0
2007-01-05 10:30:00,43.63,43.64,43.56,43.64,157900.0,26.0895,26.0955,26.0477,26.0955,157900.0
2007-01-05 10:35:00,43.63,43.67,43.62,43.64,57500.0,26.0895,26.1135,26.0836,26.0955,57500.0
2007-01-05 10:40:00,43.64,43.69,43.64,43.65,67900.0,26.0955,26.1254,26.0955,26.1015,67900.0
2007-01-05 10:45:00,43.65,43.7,43.63,43.67,78800.0,26.1015,26.1314,26.0895,26.1135,78800.0
2007-01-05 10:50:00,43.67,43.72,43.67,43.72,48300.0,26.1135,26.1434,26.1135,26.1434,48300.0
2007-01-05 10:55:00,43.72,43.76,43.65,43.65,82700.0,26.1434,26.1673,26.1015,26.1015,82700.0
2007-01-05 11:00:00,43.65,43.68,43.64,43.65,106100.0,26.1015,26.1194,26.0955,26.1015,106100.0
2007-01-05 11:05:00,43.65,43.67,43.58,43.63,114200.0,26.1015,26.1135,26.0596,26.0895,114200.0
2007-01-05 11:10:00,43.63,43.69,43.61,43.66,90900.0,26.0895,26.1254,26.0776,26.1075,90900.0
2007-01-05 11:15:00,43.68,43.72,43.68,43.71,70100.0,26.1194,26.1434,26.1194,26.1374,70100.0
2007-01-05 11:20:00,43.7,43.71,43.7,43.7,22500.0,26.1314,26.1374,26.1314,26.1314,22500.0
2007-01-05 11:25:00,43.7,43.71,43.6,43.62,94500.0,26.1314,26.1374,26.0716,26.0836,94500.0
2007-01-05 11:30:00,43.62,43.68,43.6,43.65,90600.0,26.0836,26.1194,26.0716,26.1015,90600.0
2007-01-05 11:35:00,43.65,43.68,43.65,43.67,72700.0,26.1015,26.1194,26.1015,26.1135,72700.0
2007-01-05 11:40:00,43.67,43.74,43.67,43.74,56400.0,26.1135,26.1553,26.1135,26.1553,56400.0
2007-01-05 11:45:00,43.73,43.74,43.71,43.71,29300.0,26.1493,26.1553,26.1374,26.1374,29300.0
2007-01-05 11:50:00,43.71,43.72,43.68,43.68,32100.0,26.1374,26.1434,26.1194,26.1194,32100.0
2007-01-05 11:55:00,43.68,43.74,43.67,43.74,44800.0,26.1194,26.1553,26.1135,26.1553,44800.0
2007-01-05 12:00:00,43.74,43.74,43.69,43.69,40600.0,26.1553,26.1553,26.1254,26.1254,40600.0
2007-01-05 12:05:00,43.69,43.74,43.69,43.73,108600.0,26.1254,26.1553,26.1254,26.1493,108600.0
2007-01-05 12:10:00,43.74,43.74,43.72,43.74,38000.0,26.1553,26.1553,26.1434,26.1553,38000.0
2007-01-05 12:15:00,43.73,43.75,43.7,43.7,51400.0,26.1493,26.1613,26.1314,26.1314,51400.0
2007-01-05 12:20:00,43.7,43.71,43.69,43.7,34600.0,26.1314,26.1374,26.1254,26.1314,34600.0
2007-01-05 12:25:00,43.7,43.74,43.69,43.72,47200.0,26.1314,26.1553,26.1254,26.1434,47200.0
2007-01-05 12:30:00,43.73,43.76,43.72,43.75,56800.0,26.1493,26.1673,26.1434,26.1613,56800.0
2007-01-05 12:35:00,43.75,43.78,43.74,43.78,39800.0,26.1613,26.1792,26.1553,26.1792,39800.0
2007-01-05 12:40:00,43.78,43.8,43.77,43.8,57200.0,26.1792,26.1912,26.1733,26.1912,57200.0
2007-01-05 12:45:00,43.79,43.8,43.74,43.74,45000.0,26.1852,26.1912,26.1553,26.1553,45000.0
2007-01-05 12:50:00,43.74,43.74,43.67,43.67,44700.0,26.1553,26.1553,26.1135,26.1135,44700.0
2007-01-05 12:55:00,43.67,43.69,43.67,43.67,29900.0,26.1135,26.1254,26.1135,26.1135,29900.0
2007-01-05 13:00:00,43.68,43.68,43.63,43.66,59200.0,26.1194,26.1194,26.0895,26.1075,59200.0
2007-01-05 13:05:00,43.66,43.7,43.62,43.69,99700.0,26.1075,26.1314,26.0836,26.1254,99700.0
2007-01-05 13:10:00,43.7,43.7,43.69,43.7,31300.0,26.1314,26.1314,26.1254,26.1314,31300.0
2007-01-05 13:15:00,43.7,43.72,43.66,43.69,44500.0,26.1314,26.1434,26.1075,26.1254,44500.0
2007-01-05 13:20:00,43.7,43.77,43.64,43.77,85700.0,26.1314,26.1733,26.0955,26.1733,85700.0
2007-01-05 13:25:00,43.77,43.82,43.76,43.8,68300.0,26.1733,26.2032,26.1673,26.1912,68300.0
2007-01-05 13:30:00,43.8,43.81,43.72,43.72,63400.0,26.1912,26.1972,26.1434,26.1434,63400.0
2007-01-05 13:35:00,43.72,43.73,43.68,43.68,19400.0,26.1434,26.1493,26.1194,26.1194,19400.0
2007-01-05 13:40:00,43.68,43.73,43.68,43.71,35600.0,26.1194,26.1493,26.1194,26.1374,35600.0
2007-01-05 13:45:00,43.72,43.72,43.7,43.72,41100.0,26.1434,26.1434,26.1314,26.1434,41100.0
2007-01-05 13:50:00,43.71,43.72,43.65,43.65,77300.0,26.1374,26.1434,26.1015,26.1015,77300.0
2007-01-05 13:55:00,43.66,43.68,43.66,43.68,14400.0,26.1075,26.1194,26.1075,26.1194,14400.0
2007-01-05 14:00:00,43.68,43.68,43.6,43.6,67400.0,26.1194,26.1194,26.0716,26.0716,67400.0
2007-01-05 14:05:00,43.62,43.64,43.57,43.58,87900.0,26.0836,26.0955,26.0537,26.0596,87900.0
2007-01-05 14:10:00,43.59,43.63,43.58,43.61,61300.0,26.0656,26.0895,26.0596,26.0776,61300.0
2007-01-05 14:15:00,43.61,43.63,43.53,43.54,64300.0,26.0776,26.0895,26.0297,26.0357,64300.0
2007-01-05 14:20:00,43.54,43.56,43.53,43.56,24800.0,26.0357,26.0477,26.0297,26.0477,24800.0
2007-01-05 14:25:00,43.55,43.6,43.52,43.6,81800.0,26.0417,26.0716,26.0238,26.0716,81800.0
2007-01-05 14:30:00,43.59,43.65,43.58,43.65,76700.0,26.0656,26.1015,26.0596,26.1015,76700.0
2007-01-05 14:35:00,43.65,43.65,43.59,43.59,45200.0,26.1015,26.1015,26.0656,26.0656,45200.0
2007-01-05 14:40:00,43.6,43.62,43.59,43.6,54900.0,26.0716,26.0836,26.0656,26.0716,54900.0
2007-01-05 14:45:00,43.6,43.63,43.59,43.62,10300.0,26.0716,26.0895,26.0656,26.0836,10300.0
2007-01-05 14:50:00,43.61,43.67,43.61,43.65,49100.0,26.0776,26.1135,26.0776,26.1015,49100.0
2007-01-05 14:55:00,43.65,43.67,43.63,43.67,32800.0,26.1015,26.1135,26.0895,26.1135,32800.0
2007-01-05 15:00:00,43.67,43.68,43.6,43.61,74600.0,26.1135,26.1194,26.0716,26.0776,74600.0
2007-01-05 15:05:00,43.61,43.68,43.61,43.66,41800.0,26.0776,26.1194,26.0776,26.1075,41800.0
2007-01-05 15:10:00,43.66,43.66,43.59,43.61,44500.0,26.1075,26.1075,26.0656,26.0776,44500.0
2007-01-05 15:15:00,43.61,43.63,43.6,43.63,33100.0,26.0776,26.0895,26.0716,26.0895,33100.0
2007-01-05 15:20:00,43.63,43.68,43.62,43.67,39700.0,26.0895,26.1194,26.0836,26.1135,39700.0
2007-01-05 15:25:00,43.66,43.68,43.62,43.66,38300.0,26.1075,26.1194,26.0836,26.1075,38300.0
2007-01-05 15:30:00,43.66,43.66,43.6,43.6,50200.0,26.1075,26.1075,26.0716,26.0716,50200.0
2007-01-05 15:35:00,43.59,43.6,43.56,43.56,54700.0,26.0656,26.0716,26.0477,26.0477,54700.0
2007-01-05 15:40:00,43.57,43.58,43.56,43.57,84200.0,26.0537,26.0596,26.0477,26.0537,84200.0
2007-01-05 15:45:00,43.58,43.58,43.51,43.51,89200.0,26.0596,26.0596,26.0178,26.0178,89200.0
2007-01-05 15:50:00,43.51,43.58,43.5,43.57,152900.0,26.0178,26.0596,26.0118,26.0537,152900.0
2007-01-05 15:55:00,43.57,43.62,43.55,43.55,98400.0,26.0537,26.0836,26.0417,26.0417,98400.0
2007-01-08 09:30:00,43.5,43.5,43.26,43.3,128700.0,26.0118,26.0118,25.8683,25.8922,128700.0
2007-01-08 09:35:00,43.3,43.35,43.25,43.35,70500.0,25.8922,25.9221,25.8623,25.9221,70500.0
2007-01-08 09:40:00,43.35,43.4,43.3,43.4,52700.0,25.9221,25.952,25.8922,25.952,52700.0
2007-01-08 09:45:00,43.4,43.44,43.33,43.42,50900.0,25.952,25.9759,25.9101,25.964,50900.0
2007-01-08 09:50:00,43.41,43.43,43.32,43.34,70100.0,25.958,25.9699,25.9042,25.9161,70100.0
2007-01-08 09:55:00,43.36,43.38,43.27,43.38,53800.0,25.9281,25.94,25.8743,25.94,53800.0
2007-01-08 10:00:00,43.38,43.39,43.33,43.38,53300.0,25.94,25.946,25.9101,25.94,53300.0
2007-01-08 10:05:00,43.39,43.39,43.28,43.32,67400.0,25.946,25.946,25.8803,25.9042,67400.0
2007-01-08 10:10:00,43.32,43.36,43.28,43.34,124200.0,25.9042,25.9281,25.8803,25.9161,124200.0
2007-01-08 10:15:00,43.33,43.36,43.28,43.29,87500.0,25.9101,25.9281,25.8803,25.8862,87500.0
2007-01-08 10:20:00,43.28,43.35,43.27,43.32,61900.0,25.8803,25.9221,25.8743,25.9042,61900.0
2007-01-08 10:25:00,43.33,43.33,43.3,43.31,23500.0,25.9101,25.9101,25.8922,25.8982,23500.0
2007-01-08 10:30:00,43.31,43.35,43.3,43.35,48400.0,25.8982,25.9221,25.8922,25.9221,48400.0
2007-01-08 10:35:00,43.35,43.38,43.34,43.36,26800.0,25.9221,25.94,25.9161,25.9281,26800.0
2007-01-08 10:40:00,43.37,43.44,43.36,43.43,67600.0,25.9341,25.9759,25.9281,25.9699,67600.0
2007-01-08 10:45:00,43.43,43.45,43.4,43.4,51500.0,25.9699,25.9819,25.952,25.952,51500.0
2007-01-08 10:50:00,43.38,43.4,43.35,43.39,34500.0,25.94,25.952,25.9221,25.946,34500.0
2007-01-08 10:55:00,43.39,43.44,43.35,43.35,40600.0,25.946,25.9759,25.9221,25.9221,40600.0
2007-01-08 11:00:00,43.35,43.4,43.33,43.4,50000.0,25.9221,25.952,25.9101,25.952,50000.0
2007-01-08 11:05:00,43.4,43.42,43.4,43.42,30200.0,25.952,25.964,25.952,25.964,30200.0
2007-01-08 11:10:00,43.42,43.44,43.4,43.41,22300.0,25.964,25.9759,25.952,25.958,22300.0
2007-01-08 11:15:00,43.42,43.52,43.42,43.52,50400.0,25.964,26.0238,25.964,26.0238,50400.0
2007-01-08 11:20:00,43.52,43.65,43.52,43.63,109900.0,26.0238,26.1015,26.0238,26.0895,109900.0
2007-01-08 11:25:00,43.63,43.63,43.58,43.59,35800.0,26.0895,26.0895,26.0596,26.0656,35800.0
2007-01-08 11:30:00,43.58,43.6,43.52,43.54,34800.0,26.0596,26.0716,26.0238,26.0357,34800.0
2007-01-08 11:35:00,43.54,43.59,43.54,43.55,41900.0,26.0357,26.0656,26.0357,26.0417,41900.0
2007-01-08 11:40:00,43.56,43.59,43.54,43.57,29200.0,26.0477,26.0656,26.0357,26.0537,29200.0
2007-01-08 11:45:00,43.56,43.6,43.54,43.56,49200.0,26.0477,26.0716,26.0357,26.0477,49200.0
2007-01-08 11:50:00,43.56,43.57,43.55,43.55,19100.0,26.0477,26.0537,26.0417,26.0417,19100.0
2007-01-08 11:55:00,43.55,43.6,43.54,43.56,39400.0,26.0417,26.0716,26.0357,26.0477,39400.0
2007-01-08 12:00:00,43.56,43.59,43.52,43.55,36000.0,26.0477,26.0656,26.0238,26.0417,36000.0
2007-01-08 12:05:00,43.56,43.62,43.55,43.62,44900.0,26.0477,26.0836,26.0417,26.0836,44900.0
2007-01-08 12:10:00,43.62,43.64,43.62,43.64,36600.0,26.0836,26.0955,26.0836,26.0955,36600.0
2007-01-08 12:15:00,43.64,43.68,43.63,43.64,76200.0,26.0955,26.1194,26.0895,26.0955,76200.0
2007-01-08 12:20:00,43.64,43.64,43.54,43.54,52600.0,26.0955,26.0955,26.0357,26.0357,52600.0
2007-01-08 12:25:00,43.54,43.56,43.51,43.56,32600.0,26.0357,26.0477,26.0178,26.0477,32600.0
2007-01-08 12:30:00,43.55,43.59,43.54,43.57,36900.0,26.0417,26.0656,26.0357,26.0537,36900.0
2007-01-08 12:35:00,43.58,43.6,43.57,43.57,25300.0,26.0596,26.0716,26.0537,26.0537,25300.0
2007-01-08 12:40:00,43.57,43.57,43.54,43.55,32500.0,26.0537,26.0537,26.0357,26.0417,32500.0
2007-01-08 12:45:00,43.55,43.64,43.53,43.64,30300.0,26.0417,26.0955,26.0297,26.0955,30300.0
2007-01-08 12:50:00,43.64,43.69,43.63,43.68,27800.0,26.0955,26.1254,26.0895,26.1194,27800.0
2007-01-08 12:55:00,43.68,43.73,43.68,43.72,52200.0,26.1194,26.1493,26.1194,26.1434,52200.0
2007-01-08 13:00:00,43.72,43.72,43.65,43.65,44600.0,26.1434,26.1434,26.1015,26.1015,44600.0
2007-01-08 13:05:00,43.65,43.75,43.65,43.75,104100.0,26.1015,26.1613,26.1015,26.1613,104100.0
2007-01-08 13:10:00,43.74,43.76,43.74,43.76,54000.0,26.1553,26.1673,26.1553,26.1673,54000.0
2007-01-08 13:15:00,43.76,43.77,43.74,43.76,36400.0,26.1673,26.1733,26.1553,26.1673,36400.0
2007-01-08 13:20:00,43.75,43.79,43.73,43.77,41500.0,26.1613,26.1852,26.1493,26.1733,41500.0
2007-01-08 13:25:00,43.78,43.78,43.77,43.77,13100.0,26.1792,26.1792,26.1733,26.1733,13100.0
2007-01-08 13:30:00,43.77,43.79,43.77,43.78,55400.0,26.1733,26.1852,26.1733,26.1792,55400.0
2007-01-08 13:35:00,43.79,43.8,43.76,43.76,40900.0,26.1852,26.1912,26.1673,26.1673,40900.0
2007-01-08 13:40:00,43.77,43.82,43.76,43.78,55700.0,26.1733,26.2032,26.1673,26.1792,55700.0
2007-01-08 13:45:00,43.78,43.85,43.78,43.81,56100.0,26.1792,26.2211,26.1792,26.1972,56100.0
2007-01-08 13:50:00,43.81,43.81,43.75,43.75,33300.0,26.1972,26.1972,26.1613,26.1613,33300.0
2007-01-08 13:55:00,43.76,43.79,43.74,43.75,169100.0,26.1673,26.1852,26.1553,26.1613,169100.0
2007-01-08 14:00:00,43.74,43.76,43.71,43.73,70200.0,26.1553,26.1673,26.1374,26.1493,70200.0
2007-01-08 14:05:00,43.73,43.77,43.73,43.76,43700.0,26.1493,26.1733,26.1493,26.1673,43700.0
2007-01-08 14:10:00,43.76,43.76,43.69,43.75,57800.0,26.1673,26.1673,26.1254,26.1613,57800.0
2007-01-08 14:15:00,43.76,43.76,43.73,43.75,41300.0,26.1673,26.1673,26.1493,26.1613,41300.0
2007-01-08 14:20:00,43.75,43.76,43.73,43.73,31900.0,26.1613,26.1673,26.1493,26.1493,31900.0
2007-01-08 14:25:00,43.73,43.75,43.7,43.71,28300.0,26.1493,26.1613,26.1314,26.1374,28300.0
2007-01-08 14:30:00,43.71,43.74,43.69,43.71,30300.0,26.1374,26.1553,26.1254,26.1374,30300.0
2007-01-08 14:35:00,43.72,43.72,43.67,43.7,28400.0,26.1434,26.1434,26.1135,26.1314,28400.0
2007-01-08 14:40:00,43.71,43.75,43.69,43.74,46200.0,26.1374,26.1613,26.1254,26.1553,46200.0
2007-01-08 14:45:00,43.74,43.76,43.72,43.74,72100.0,26.1553,26.1673,26.1434,26.1553,72100.0
2007-01-08 14:50:00,43.75,43.75,43.73,43.74,23100.0,26.1613,26.1613,26.1493,26.1553,23100.0
2007-01-08 14:55:00,43.75,43.76,43.74,43.75,136300.0,26.1613,26.1673,26.1553,26.1613,136300.0
2007-01-08 15:00:00,43.75,43.78,43.74,43.76,92700.0,26.1613,26.1792,26.1553,26.1673,92700.0
2007-01-08 15:05:00,43.76,43.8,43.76,43.79,65900.0,26.1673,26.1912,26.1673,26.1852,65900.0
2007-01-08 15:10:00,43.79,43.82,43.77,43.8,104800.0,26.1852,26.2032,26.1733,26.1912,104800.0
2007-01-08 15:15:00,43.8,43.8,43.76,43.77,113400.0,26.1912,26.1912,26.1673,26.1733,113400.0
2007-01-08 15:20:00,43.77,43.78,43.76,43.77,59600.0,26.1733,26.1792,26.1673,26.1733,59600.0
2007-01-08 15:25:00,43.77,43.78,43.7,43.71,43700.0,26.1733,26.1792,26.1314,26.1374,43700.0
2007-01-08 15:30:00,43.73,43.77,43.72,43.76,70700.0,26.1493,26.1733,26.1434,26.1673,70700.0
2007-01-08 15:35:00,43.75,43.77,43.74,43.75,95500.0,26.1613,26.1733,26.1553,26.1613,95500.0
2007-01-08 15:40:00,43.74,43.78,43.72,43.74,56100.0,26.1553,26.1792,26.1434,26.1553,56100.0
2007-01-08 15:45:00,43.74,43.75,43.72,43.73,49500.0,26.1553,26.1613,26.1434,26.1493,49500.0
2007-01-08 15:50:00,43.73,43.75,43.72,43.75,57700.0,26.1493,26.1613,26.1434,26.1613,57700.0
2007-01-08 15:55:00,43.75,43.75,43.67,43.7,113700.0,26.1613,26.1613,26.1135,26.1314,113700.0
2007-01-09 09:30:00,43.86,43.86,43.78,43.86,94200.0,26.2271,26.2271,26.1792,26.2271,94200.0
2007-01-09 09:35:00,43.85,43.93,43.83,43.9,111500.0,26.2211,26.2689,26.2091,26.251,111500.0
2007-01-09 09:40:00,43.89,43.91,43.75,43.76,57100.0,26.245,26.257,26.1613,26.1673,57100.0
2007-01-09 09:45:00,43.76,43.85,43.64,43.78,115800.0,26.1673,26.2211,26.0955,26.1792,115800.0
2007-01-09 09:50:00,43.77,43.88,43.67,43.88,107500.0,26.1733,26.239,26.1135,26.239,107500.0
2007-01-09 09:55:00,43.89,43.9,43.79,43.83,77900.0,26.245,26.251,26.1852,26.2091,77900.0
2007-01-09 10:00:00,43.83,43.92,43.78,43.9,97400.0,26.2091,26.263,26.1792,26.251,97400.0
2007-01-09 10:05:00,43.89,43.97,43.88,43.94,104300.0,26.245,26.2929,26.239,26.2749,104300.0
2007-01-09 10:10:00,43.93,43.97,43.93,43.94,35700.0,26.2689,26.2929,26.2689,26.2749,35700.0
2007-01-09 10:15:00,43.94,44.02,43.93,44.0,200000.0,26.2749,26.3228,26.2689,26.3108,200000.0
2007-01-09 10:20:00,43.98,44.05,43.98,44.05,123800.0,26.2988,26.3407,26.2988,26.3407,123800.0
2007-01-09 10:25:00,44.05,44.09,44.03,44.04,113800.0,26.3407,26.3646,26.3287,26.3347,113800.0
2007-01-09 10:30:00,44.05,44.1,44.04,44.08,88900.0,26.3407,26.3706,26.3347,26.3586,88900.0
2007-01-09 10:35:00,44.08,44.14,44.08,44.12,139700.0,26.3586,26.3945,26.3586,26.3825,139700.0
2007-01-09 10:40:00,44.13,44.15,44.1,44.11,40300.0,26.3885,26.4005,26.3706,26.3766,40300.0
2007-01-09 10:45:00,44.11,44.13,44.11,44.12,51500.0,26.3766,26.3885,26.3766,26.3825,51500.0
2007-01-09 10:50:00,44.11,44.13,44.05,44.09,245000.0,26.3766,26.3885,26.3407,26.3646,245000.0
2007-01-09 10:55:00,44.09,44.1,44.04,44.08,37300.0,26.3646,26.3706,26.3347,26.3586,37300.0
2007-01-09 11:00:00,44.1,44.1,44.04,44.04,80500.0,26.3706,26.3706,26.3347,26.3347,80500.0
2007-01-09 11:05:00,44.05,44.06,44.04,44.05,104200.0,26.3407,26.3467,26.3347,26.3407,104200.0
2007-01-09 11:10:00,44.04,44.05,43.99,44.0,100200.0,26.3347,26.3407,26.3048,26.3108,100200.0
2007-01-09 11:15:00,44.0,44.0,43.91,43.92,80200.0,26.3108,26.3108,26.257,26.263,80200.0
2007-01-09 11:20:00,43.92,43.93,43.84,43.84,75200.0,26.263,26.2689,26.2151,26.2151,75200.0
2007-01-09 11:25:00,43.84,43.93,43.83,43.91,150900.0,26.2151,26.2689,26.2091,26.257,150900.0
2007-01-09 11:30:00,43.92,44.0,43.92,43.96,142800.0,26.263,26.3108,26.263,26.2869,142800.0
2007-01-09 11:35:00,43.97,43.99,43.92,43.98,56600.0,26.2929,26.3048,26.263,26.2988,56600.0
2007-01-09 11:40:00,43.98,43.98,43.89,43.9,90800.0,26.2988,26.2988,26.245,26.251,90800.0
2007-01-09 11:45:00,43.9,43.92,43.85,43.91,44700.0,26.251,26.263,26.2211,26.257,44700.0
2007-01-09 11:50:00,43.92,43.96,43.89,43.89,36000.0,26.263,26.2869,26.245,26.245,36000.0
2007-01-09 11:55:00,43.89,43.92,43.86,43.91,76900.0,26.245,26.263,26.2271,26.257,76900.0
2007-01-09 12:00:00,43.9,43.94,43.88,43.92,53000.0,26.251,26.2749,26.239,26.263,53000.0
2007-01-09 12:05:00,43.91,43.92,43.86,43.89,42600.0,26.257,26.263,26.2271,26.245,42600.0
2007-01-09 12:10:00,43.88,43.93,43.87,43.89,64700.0,26.239,26.2689,26.2331,26.245,64700.0
2007-01-09 12:15:00,43.9,43.91,43.89,43.89,27600.0,26.251,26.257,26.245,26.245,27600.0
2007-01-09 12:20:00,43.89,43.9,43.85,43.85,27800.0,26.245,26.251,26.2211,26.2211,27800.0
2007-01-09 12:25:00,43.85,43.86,43.77,43.82,61300.0,26.2211,26.2271,26.1733,26.2032,61300.0
2007-01-09 12:30:00,43.81,43.82,43.78,43.78,28400.0,26.1972,26.2032,26.1792,26.1792,28400.0
2007-01-09 12:35:00,43.78,43.8,43.78,43.78,22700.0,26.1792,26.1912,26.1792,26.1792,22700.0
2007-01-09 12:40:00,43.79,43.88,43.79,43.87,57700.0,26.1852,26.239,26.1852,26.2331,57700.0
2007-01-09 12:45:00,43.86,43.88,43.81,43.83,42200.0,26.2271,26.239,26.1972,26.2091,42200.0
2007-01-09 12:50:00,43.82,43.88,43.81,43.84,46500.0,26.2032,26.239,26.1972,26.2151,46500.0
2007-01-09 12:55:00,43.84,43.87,43.8,43.86,35000.0,26.2151,26.2331,26.1912,26.2271,35000.0
2007-01-09 13:00:00,43.86,43.86,43.81,43.83,116800.0,26.2271,26.2271,26.1972,26.2091,116800.0
2007-01-09 13:05:00,43.82,43.83,43.79,43.79,41100.0,26.2032,26.2091,26.1852,26.1852,41100.0
2007-01-09 13:10:00,43.79,43.85,43.78,43.85,73700.0,26.1852,26.2211,26.1792,26.2211,73700.0
2007-01-09 13:15:00,43.84,43.86,43.83,43.85,41000.0,26.2151,26.2271,26.2091,26.2211,41000.0
2007-01-09 13:20:00,43.85,43.85,43.8,43.81,33700.0,26.2211,26.2211,26.1912,26.1972,33700.0
2007-01-09 13:25:00,43.81,43.82,43.8,43.8,17500.0,26.1972,26.2032,26.1912,26.1912,17500.0
2007-01-09 13:30:00,43.81,43.82,43.79,43.81,36700.0,26.1972,26.2032,26.1852,26.1972,36700.0
2007-01-09 13:35:00,43.82,43.82,43.77,43.77,53200.0,26.2032,26.2032,26.1733,26.1733,53200.0
2007-01-09 13:40:00,43.78,43.78,43.73,43.74,62700.0,26.1792,26.1792,26.1493,26.1553,62700.0
2007-01-09 13:45:00,43.73,43.8,43.72,43.74,113200.0,26.1493,26.1912,26.1434,26.1553,113200.0
2007-01-09 13:50:00,43.73,43.73,43.68,43.71,37100.0,26.1493,26.1493,26.1194,26.1374,37100.0
2007-01-09 13:55:00,43.71,43.74,43.67,43.68,46600.0,26.1374,26.1553,26.1135,26.1194,46600.0
2007-01-09 14:00:00,43.67,43.76,43.67,43.74,71200.0,26.1135,26.1673,26.1135,26.1553,71200.0
2007-01-09 14:05:00,43.74,43.77,43.72,43.76,61800.0,26.1553,26.1733,26.1434,26.1673,61800.0
2007-01-09 14:10:00,43.75,43.76,43.72,43.72,36900.0,26.1613,26.1673,26.1434,26.1434,36900.0
2007-01-09 14:15:00,43.71,43.75,43.69,43.75,36000.0,26.1374,26.1613,26.1254,26.1613,36000.0
2007-01-09 14:20:00,43.75,43.77,43.7,43.71,32600.0,26.1613,26.1733,26.1314,26.1374,32600.0
2007-01-09 14:25:00,43.71,43.78,43.71,43.74,38500.0,26.1374,26.1792,26.1374,26.1553,38500.0
2007-01-09 14:30:00,43.74,43.74,43.7,43.71,42000.0,26.1553,26.1553,26.1314,26.1374,42000.0
2007-01-09 14:35:00,43.71,43.72,43.69,43.7,44100.0,26.1374,26.1434,26.1254,26.1314,44100.0
2007-01-09 14:40:00,43.7,43.72,43.68,43.71,47800.0,26.1314,26.1434,26.1194,26.1374,47800.0
2007-01-09 14:45:00,43.71,43.72,43.7,43.72,49500.0,26.1374,26.1434,26.1314,26.1434,49500.0
2007-01-09 14:50:00,43.72,43.72,43.68,43.69,41300.0,26.1434,26.1434,26.1194,26.1254,41300.0
2007-01-09 14:55:00,43.69,43.7,43.68,43.69,49300.0,26.1254,26.1314,26.1194,26.1254,49300.0
2007-01-09 15:00:00,43.68,43.68,43.64,43.66,88000.0,26.1194,26.1194,26.0955,26.1075,88000.0
2007-01-09 15:05:00,43.66,43.66,43.61,43.62,115000.0,26.1075,26.1075,26.0776,26.0836,115000.0
2007-01-09 15:10:00,43.62,43.65,43.59,43.65,115800.0,26.0836,26.1015,26.0656,26.1015,115800.0
2007-01-09 15:15:00,43.66,43.66,43.63,43.65,75800.0,26.1075,26.1075,26.0895,26.1015,75800.0
2007-01-09 15:20:00,43.66,43.7,43.65,43.68,79200.0,26.1075,26.1314,26.1015,26.1194,79200.0
2007-01-09 15:25:00,43.68,43.72,43.68,43.7,81500.0,26.1194,26.1434,26.1194,26.1314,81500.0
2007-01-09 15:30:00,43.71,43.81,43.7,43.8,110500.0,26.1374,26.1972,26.1314,26.1912,110500.0
2007-01-09 15:35:00,43.8,43.91,43.78,43.85,119200.0,26.1912,26.257,26.1792,26.2211,119200.0
2007-01-09 15:40:00,43.86,43.9,43.8,43.8,213700.0,26.2271,26.251,26.1912,26.1912,213700.0
2007-01-09 15:45:00,43.8,43.81,43.78,43.78,316400.0,26.1912,26.1972,26.1792,26.1792,316400.0
2007-01-09 15:50:00,43.78,43.8,43.76,43.76,153200.0,26.1792,26.1912,26.1673,26.1673,153200.0
2007-01-09 15:55:00,43.77,43.78,43.72,43.76,151800.0,26.1733,26.1792,26.1434,26.1673,151800.0
2007-01-10 09:30:00,43.78,44.22,43.53,43.53,134100.0,26.1792,26.4423,26.0297,26.0297,134100.0
2007-01-10 09:35:00,43.53,43.61,43.46,43.52,165600.0,26.0297,26.0776,25.9879,26.0238,165600.0
2007-01-10 09:40:00,43.54,43.72,43.53,43.72,128600.0,26.0357,26.1434,26.0297,26.1434,128600.0
2007-01-10 09:45:00,43.72,43.77,43.61,43.71,164300.0,26.1434,26.1733,26.0776,26.1374,164300.0
2007-01-10 09:50:00,43.73,43.79,43.67,43.73,119300.0,26.1493,26.1852,26.1135,26.1493,119300.0
2007-01-10 09:55:00,43.72,43.78,43.71,43.78,99400.0,26.1434,26.1792,26.1374,26.1792,99400.0
2007-01-10 10:00:00,43.78,43.83,43.74,43.78,207200.0,26.1792,26.2091,26.1553,26.1792,207200.0
2007-01-10 10:05:00,43.78,43.8,43.72,43.79,78500.0,26.1792,26.1912,26.1434,26.1852,78500.0
2007-01-10 10:10:00,43.79,43.8,43.77,43.78,109700.0,26.1852,26.1912,26.1733,26.1792,109700.0
2007-01-10 10:15:00,43.76,43.8,43.76,43.8,69000.0,26.1673,26.1912,26.1673,26.1912,69000.0
2007-01-10 10:20:00,43.8,43.94,43.8,43.93,81500.0,26.1912,26.2749,26.1912,26.2689,81500.0
2007-01-10 10:25:00,43.93,43.93,43.78,43.82,67600.0,26.2689,26.2689,26.1792,26.2032,67600.0
2007-01-10 10:30:00,43.82,43.9,43.81,43.89,37900.0,26.2032,26.251,26.1972,26.245,37900.0
2007-01-10 10:35:00,43.89,43.9,43.79,43.86,115700.0,26.245,26.251,26.1852,26.2271,115700.0
2007-01-10 10:40:00,43.86,43.9,43.82,43.9,185100.0,26.2271,26.251,26.2032,26.251,185100.0
2007-01-10 10:45:00,43.9,43.96,43.88,43.95,100100.0,26.251,26.2869,26.239,26.2809,100100.0
2007-01-10 10:50:00,43.94,44.01,43.9,44.0,167800.0,26.2749,26.3168,26.251,26.3108,167800.0
2007-01-10 10:55:00,43.99,44.02,43.93,43.94,246700.0,26.3048,26.3228,26.2689,26.2749,246700.0
2007-01-10 11:00:00,43.92,43.96,43.9,43.96,58900.0,26.263,26.2869,26.251,26.2869,58900.0
2007-01-10 11:05:00,43.96,43.96,43.86,43.92,69700.0,26.2869,26.2869,26.2271,26.263,69700.0
2007-01-10 11:10:00,43.92,43.95,43.91,43.95,32500.0,26.263,26.2809,26.257,26.2809,32500.0
2007-01-10 11:15:00,43.95,43.96,43.93,43.95,39900.0,26.2809,26.2869,26.2689,26.2809,39900.0
2007-01-10 11:20:00,43.96,43.97,43.94,43.96,46000.0,26.2869,26.2929,26.2749,26.2869,46000.0
2007-01-10 11:25:00,43.95,43.95,43.93,43.95,22300.0,26.2809,26.2809,26.2689,26.2809,22300.0
2007-01-10 11:30:00,43.95,43.96,43.94,43.95,55900.0,26.2809,26.2869,26.2749,26.2809,55900.0
2007-01-10 11:35:00,43.95,43.98,43.94,43.96,31800.0,26.2809,26.2988,26.2749,26.2869,31800.0
2007-01-10 11:40:00,43.96,44.0,43.96,43.97,23400.0,26.2869,26.3108,26.2869,26.2929,23400.0
2007-01-10 11:45:00,43.98,44.03,43.98,44.0,40800.0,26.2988,26.3287,26.2988,26.3108,40800.0
2007-01-10 11:50:00,44.0,44.02,43.97,43.98,49400.0,26.3108,26.3228,26.2929,26.2988,49400.0
2007-01-10 11:55:00,43.98,44.0,43.97,44.0,64200.0,26.2988,26.3108,26.2929,26.3108,64200.0
2007-01-10 12:00:00,44.0,44.0,43.97,43.99,75200.0,26.3108,26.3108,26.2929,26.3048,75200.0
2007-01-10 12:05:00,43.99,44.0,43.97,44.0,56100.0,26.3048,26.3108,26.2929,26.3108,56100.0
2007-01-10 12:10:00,44.0,44.01,43.99,44.01,69600.0,26.3108,26.3168,26.3048,26.3168,69600.0
2007-01-10 12:15:00,44.01,44.03,44.01,44.02,50800.0,26.3168,26.3287,26.3168,26.3228,50800.0
2007-01-10 12:20:00,44.02,44.03,43.99,44.0,44800.0,26.3228,26.3287,26.3048,26.3108,44800.0
2007-01-10 12:25:00,43.99,44.01,43.99,44.0,34000.0,26.3048,26.3168,26.3048,26.3108,34000.0
2007-01-10 12:30:00,43.99,44.04,43.98,44.03,99000.0,26.3048,26.3347,26.2988,26.3287,99000.0
2007-01-10 12:35:00,44.03,44.05,44.03,44.05,50300.0,26.3287,26.3407,26.3287,26.3407,50300.0
2007-01-10 12:40:00,44.05,44.09,44.05,44.09,35300.0,26.3407,26.3646,26.3407,26.3646,35300.0
2007-01-10 12:45:00,44.08,44.14,44.08,44.09,49200.0,26.3586,26.3945,26.3586,26.3646,49200.0
2007-01-10 12:50:00,44.08,44.11,44.08,44.11,54000.0,26.3586,26.3766,26.3586,26.3766,54000.0
2007-01-10 12:55:00,44.11,44.12,44.09,44.11,51500.0,26.3766,26.3825,26.3646,26.3766,51500.0
2007-01-10 13:00:00,44.1,44.1,44.06,44.06,88000.0,26.3706,26.3706,26.3467,26.3467,88000.0
2007-01-10 13:05:00,44.06,44.1,44.04,44.07,106100.0,26.3467,26.3706,26.3347,26.3526,106100.0
2007-01-10 13:10:00,44.08,44.09,44.03,44.06,48200.0,26.3586,26.3646,26.3287,26.3467,48200.0
2007-01-10 13:15:00,44.06,44.08,44.04,44.05,59600.0,26.3467,26.3586,26.3347,26.3407,59600.0
2007-01-10 13:20:00,44.03,44.09,44.0,44.08,59100.0,26.3287,26.3646,26.3108,26.3586,59100.0
2007-01-10 13:25:00,44.08,44.09,44.01,44.06,73000.0,26.3586,26.3646,26.3168,26.3467,73000.0
2007-01-10 13:30:00,44.06,44.09,44.03,44.04,94200.0,26.3467,26.3646,26.3287,26.3347,94200.0
2007-01-10 13:35:00,44.05,44.11,44.04,44.11,52800.0,26.3407,26.3766,26.3347,26.3766,52800.0
2007-01-10 13:40:00,44.11,44.17,44.11,44.15,35900.0,26.3766,26.4124,26.3766,26.4005,35900.0
2007-01-10 13:45:00,44.15,44.17,44.14,44.17,33400.0,26.4005,26.4124,26.3945,26.4124,33400.0
2007-01-10 13:50:00,44.16,44.17,44.09,44.09,115200.0,26.4065,26.4124,26.3646,26.3646,115200.0
2007-01-10 13:55:00,44.09,44.15,44.09,44.15,32700.0,26.3646,26.4005,26.3646,26.4005,32700.0
2007-01-10 14:00:00,44.14,44.19,44.12,44.17,66500.0,26.3945,26.4244,26.3825,26.4124,66500.0
2007-01-10 14:05:00,44.17,44.22,44.1,44.21,124000.0,26.4124,26.4423,26.3706,26.4364,124000.0
2007-01-10 14:10:00,44.21,44.24,44.2,44.21,52400.0,26.4364,26.4543,26.4304,26.4364,52400.0
2007-01-10 14:15:00,44.21,44.23,44.2,44.23,55500.0,26.4364,26.4483,26.4304,26.4483,55500.0
2007-01-10 14:20:00,44.22,44.23,44.2,44.21,43800.0,26.4423,26.4483,26.4304,26.4364,43800.0
2007-01-10 14:25:00,44.21,44.22,44.2,44.22,61300.0,26.4364,26.4423,26.4304,26.4423,61300.0
2007-01-10 14:30:00,44.21,44.23,44.18,44.23,43300.0,26.4364,26.4483,26.4184,26.4483,43300.0
2007-01-10 14:35:00,44.23,44.23,44.19,44.2,39700.0,26.4483,26.4483,26.4244,26.4304,39700.0
2007-01-10 14:40:00,44.19,44.25,44.19,44.25,48300.0,26.4244,26.4603,26.4244,26.4603,48300.0
2007-01-10 14:45:00,44.25,44.25,44.23,44.25,64200.0,26.4603,26.4603,26.4483,26.4603,64200.0
2007-01-10 14:50:00,44.25,44.25,44.24,44.25,27000.0,26.4603,26.4603,26.4543,26.4603,27000.0
2007-01-10 14:55:00,44.25,44.25,44.22,44.23,35100.0,26.4603,26.4603,26.4423,26.4483,35100.0
2007-01-10 15:00:00,44.22,44.23,44.2,44.21,70800.0,26.4423,26.4483,26.4304,26.4364,70800.0
2007-01-10 15:05:00,44.21,44.21,44.2,44.2,28200.0,26.4364,26.4364,26.4304,26.4304,28200.0
2007-01-10 15:10:00,44.21,44.23,44.2,44.21,152100.0,26.4364,26.4483,26.4304,26.4364,152100.0
2007-01-10 15:15:00,44.21,44.26,44.2,44.24,114700.0,26.4364,26.4663,26.4304,26.4543,114700.0
2007-01-10 15:20:00,44.23,44.27,44.23,44.27,71500.0,26.4483,26.4722,26.4483,26.4722,71500.0
2007-01-10 15:25:00,44.27,44.27,44.25,44.25,40300.0,26.4722,26.4722,26.4603,26.4603,40300.0
2007-01-10 15:30:00,44.25,44.29,44.23,44.26,71700.0,26.4603,26.4842,26.4483,26.4663,71700.0
2007-01-10 15:35:00,44.26,44.27,44.24,44.26,55200.0,26.4663,26.4722,26.4543,26.4663,55200.0
2007-01-10 15:40:00,44.26,44.27,44.22,44.22,64000.0,26.4663,26.4722,26.4423,26.4423,64000.0
2007-01-10 15:45:00,44.22,44.23,44.18,44.21,210100.0,26.4423,26.4483,26.4184,26.4364,210100.0
2007-01-10 15:50:00,44.21,44.28,44.2,44.25,157100.0,26.4364,26.4782,26.4304,26.4603,157100.0
2007-01-10 15:55:00,44.26,44.26,44.25,44.26,106800.0,26.4663,26.4663,26.4603,26.4663,106800.0
2007-01-11 09:30:00,44.22,44.28,44.11,44.26,187100.0,26.4423,26.4782,26.3766,26.4663,187100.0
2007-01-11 09:35:00,44.27,44.36,44.26,44.33,87600.0,26.4722,26.5261,26.4663,26.5081,87600.0
2007-01-11 09:40:00,44.33,44.44,44.25,44.32,93500.0,26.5081,26.5739,26.4603,26.5021,93500.0
2007-01-11 09:45:00,44.33,44.42,44.31,44.33,109700.0,26.5081,26.5619,26.4962,26.5081,109700.0
2007-01-11 09:50:00,44.33,44.39,44.32,44.39,150500.0,26.5081,26.544,26.5021,26.544,150500.0
2007-01-11 09:55:00,44.39,44.45,44.37,44.37,62600.0,26.544,26.5799,26.532,26.532,62600.0
2007-01-11 10:00:00,44.37,44.45,44.36,44.39,70600.0,26.532,26.5799,26.5261,26.544,70600.0
2007-01-11 10:05:00,44.4,44.48,44.39,44.48,52700.0,26.55,26.5978,26.544,26.5978,52700.0
2007-01-11 10:10:00,44.47,44.49,44.44,44.44,63500.0,26.5918,26.6038,26.5739,26.5739,63500.0
2007-01-11 10:15:00,44.45,44.49,44.38,44.42,72200.0,26.5799,26.6038,26.538,26.5619,72200.0
2007-01-11 10:20:00,44.41,44.46,44.4,44.46,56100.0,26.556,26.5859,26.55,26.5859,56100.0
2007-01-11 10:25:00,44.46,44.48,44.45,44.48,31500.0,26.5859,26.5978,26.5799,26.5978,31500.0
2007-01-11 10:30:00,44.47,44.5,44.46,44.49,109300.0,26.5918,26.6098,26.5859,26.6038,109300.0
2007-01-11 10:35:00,44.5,44.56,44.48,44.55,338300.0,26.6098,26.6457,26.5978,26.6397,338300.0
2007-01-11 10:40:00,44.55,44.57,44.49,44.57,84200.0,26.6397,26.6516,26.6038,26.6516,84200.0
2007-01-11 10:45:00,44.56,44.56,44.52,44.52,63800.0,26.6457,26.6457,26.6217,26.6217,63800.0
2007-01-11 10:50:00,44.5,44.55,44.5,44.53,53800.0,26.6098,26.6397,26.6098,26.6277,53800.0
2007-01-11 10:55:00,44.53,44.54,44.51,44.52,35100.0,26.6277,26.6337,26.6158,26.6217,35100.0
2007-01-11 11:00:00,44.51,44.58,44.51,44.57,59600.0,26.6158,26.6576,26.6158,26.6516,59600.0
2007-01-11 11:05:00,44.57,44.58,44.54,44.55,56200.0,26.6516,26.6576,26.6337,26.6397,56200.0
2007-01-11 11:10:00,44.54,44.59,44.54,44.57,73700.0,26.6337,26.6636,26.6337,26.6516,73700.0
2007-01-11 11:15:00,44.56,44.57,44.54,44.57,28500.0,26.6457,26.6516,26.6337,26.6516,28500.0
2007-01-11 11:20:00,44.56,44.56,44.5,44.51,53600.0,26.6457,26.6457,26.6098,26.6158,53600.0
2007-01-11 11:25:00,44.51,44.55,44.51,44.53,22900.0,26.6158,26.6397,26.6158,26.6277,22900.0
2007-01-11 11:30:00,44.52,44.53,44.5,44.5,32800.0,26.6217,26.6277,26.6098,26.6098,32800.0
2007-01-11 11:35:00,44.5,44.51,44.46,44.46,48800.0,26.6098,26.6158,26.5859,26.5859,48800.0
2007-01-11 11:40:00,44.46,44.49,44.46,44.48,28800.0,26.5859,26.6038,26.5859,26.5978,28800.0
2007-01-11 11:45:00,44.47,44.49,44.45,44.46,28800.0,26.5918,26.6038,26.5799,26.5859,28800.0
2007-01-11 11:50:00,44.46,44.47,44.44,44.46,37700.0,26.5859,26.5918,26.5739,26.5859,37700.0
2007-01-11 11:55:00,44.47,44.5,44.45,44.47,39400.0,26.5918,26.6098,26.5799,26.5918,39400.0
2007-01-11 12:00:00,44.48,44.49,44.46,44.46,35000.0,26.5978,26.6038,26.5859,26.5859,35000.0
2007-01-11 12:05:00,44.47,44.52,44.47,44.5,38300.0,26.5918,26.6217,26.5918,26.6098,38300.0
2007-01-11 12:10:00,44.5,44.52,44.48,44.49,45300.0,26.6098,26.6217,26.5978,26.6038,45300.0
2007-01-11 12:15:00,44.49,44.52,44.49,44.52,46500.0,26.6038,26.6217,26.6038,26.6217,46500.0
2007-01-11 12:20:00,44.52,44.53,44.49,44.5,50400.0,26.6217,26.6277,26.6038,26.6098,50400.0
2007-01-11 12:25:00,44.5,44.5,44.45,44.47,46500.0,26.6098,26.6098,26.5799,26.5918,46500.0
2007-01-11 12:30:00,44.48,44.48,44.45,44.47,50700.0,26.5978,26.5978,26.5799,26.5918,50700.0
2007-01-11 12:35:00,44.47,44.47,44.46,44.47,25200.0,26.5918,26.5918,26.5859,26.5918,25200.0
2007-01-11 12:40:00,44.47,44.5,44.46,44.47,244100.0,26.5918,26.6098,26.5859,26.5918,244100.0
2007-01-11 12:45:00,44.47,44.5,44.47,44.48,52600.0,26.5918,26.6098,26.5918,26.5978,52600.0
2007-01-11 12:50:00,44.48,44.5,44.47,44.48,28900.0,26.5978,26.6098,26.5918,26.5978,28900.0
2007-01-11 12:55:00,44.48,44.49,44.48,44.48,20500.0,26.5978,26.6038,26.5978,26.5978,20500.0
2007-01-11 13:00:00,44.48,44.5,44.48,44.48,21600.0,26.5978,26.6098,26.5978,26.5978,21600.0
2007-01-11 13:05:00,44.48,44.49,44.47,44.47,26700.0,26.5978,26.6038,26.5918,26.5918,26700.0
2007-01-11 13:10:00,44.47,44.49,44.45,44.48,63100.0,26.5918,26.6038,26.5799,26.5978,63100.0
2007-01-11 13:15:00,44.47,44.49,44.47,44.49,20000.0,26.5918,26.6038,26.5918,26.6038,20000.0
2007-01-11 13:20:00,44.48,44.49,44.47,44.48,38900.0,26.5978,26.6038,26.5918,26.5978,38900.0
2007-01-11 13:25:00,44.48,44.48,44.47,44.47,30900.0,26.5978,26.5978,26.5918,26.5918,30900.0
2007-01-11 13:30:00,44.47,44.48,44.47,44.47,15100.0,26.5918,26.5978,26.5918,26.5918,15100.0
2007-01-11 13:35:00,44.47,44.49,44.47,44.48,44300.0,26.5918,26.6038,26.5918,26.5978,44300.0
2007-01-11 13:40:00,44.47,44.5,44.47,44.49,61000.0,26.5918,26.6098,26.5918,26.6038,61000.0
2007-01-11 13:45:00,44.5,44.5,44.49,44.49,62700.0,26.6098,26.6098,26.6038,26.6038,62700.0
2007-01-11 13:50:00,44.49,44.5,44.49,44.5,119800.0,26.6038,26.6098,26.6038,26.6098,119800.0
2007-01-11 13:55:00,44.49,44.5,44.49,44.49,48800.0,26.6038,26.6098,26.6038,26.6038,48800.0
2007-01-11 14:00:00,44.49,44.5,44.45,44.48,149200.0,26.6038,26.6098,26.5799,26.5978,149200.0
2007-01-11 14:05:00,44.48,44.5,44.45,44.5,196000.0,26.5978,26.6098,26.5799,26.6098,196000.0
2007-01-11 14:10:00,44.5,44.5,44.49,44.49,40900.0,26.6098,26.6098,26.6038,26.6038,40900.0
2007-01-11 14:15:00,44.5,44.5,44.49,44.5,51700.0,26.6098,26.6098,26.6038,26.6098,51700.0
2007-01-11 14:20:00,44.49,44.5,44.48,44.49,51700.0,26.6038,26.6098,26.5978,26.6038,51700.0
2007-01-11 14:25:00,44.49,44.5,44.48,44.48,32600.0,26.6038,26.6098,26.5978,26.5978,32600.0
2007-01-11 14:30:00,44.48,44.5,44.48,44.49,56300.0,26.5978,26.6098,26.5978,26.6038,56300.0
2007-01-11 14:35:00,44.48,44.5,44.48,44.49,18500.0,26.5978,26.6098,26.5978,26.6038,18500.0
2007-01-11 14:40:00,44.49,44.54,44.48,44.54,207000.0,26.6038,26.6337,26.5978,26.6337,207000.0
2007-01-11 14:45:00,44.53,44.56,44.51,44.56,84800.0,26.6277,26.6457,26.6158,26.6457,84800.0
2007-01-11 14:50:00,44.54,44.59,44.54,44.59,62800.0,26.6337,26.6636,26.6337,26.6636,62800.0
2007-01-11 14:55:00,44.59,44.6,44.54,44.55,94700.0,26.6636,26.6696,26.6337,26.6397,94700.0
2007-01-11 15:00:00,44.55,44.57,44.54,44.55,52900.0,26.6397,26.6516,26.6337,26.6397,52900.0
2007-01-11 15:05:00,44.55,44.58,44.54,44.54,56500.0,26.6397,26.6576,26.6337,26.6337,56500.0
2007-01-11 15:10:00,44.54,44.56,44.52,44.54,43800.0,26.6337,26.6457,26.6217,26.6337,43800.0
2007-01-11 15:15:00,44.54,44.57,44.52,44.53,43000.0,26.6337,26.6516,26.6217,26.6277,43000.0
2007-01-11 15:20:00,44.52,44.52,44.47,44.49,70600.0,26.6217,26.6217,26.5918,26.6038,70600.0
2007-01-11 15:25:00,44.48,44.51,44.43,44.49,93800.0,26.5978,26.6158,26.5679,26.6038,93800.0
2007-01-11 15:30:00,44.5,44.58,44.48,44.55,80100.0,26.6098,26.6576,26.5978,26.6397,80100.0
2007-01-11 15:35:00,44.55,44.56,44.49,44.52,70000.0,26.6397,26.6457,26.6038,26.6217,70000.0
2007-01-11 15:40:00,44.52,44.6,44.52,44.59,95600.0,26.6217,26.6696,26.6217,26.6636,95600.0
2007-01-11 15:45:00,44.59,44.59,44.49,44.5,61300.0,26.6636,26.6636,26.6038,26.6098,61300.0
2007-01-11 15:50:00,44.51,44.51,44.46,44.47,69000.0,26.6158,26.6158,26.5859,26.5918,69000.0
2007-01-11 15:55:00,44.48,44.54,44.47,44.5,170000.0,26.5978,26.6337,26.5918,26.6098,170000.0
2007-01-12 09:30:00,44.67,44.68,44.54,44.61,272600.0,26.7114,26.7174,26.6337,26.6756,272600.0
2007-01-12 09:35:00,44.61,44.61,44.42,44.48,205600.0,26.6756,26.6756,26.5619,26.5978,205600.0
2007-01-12 09:40:00,44.48,44.48,44.37,44.39,102200.0,26.5978,26.5978,26.532,26.544,102200.0
2007-01-12 09:45:00,44.4,44.54,44.38,44.46,147300.0,26.55,26.6337,26.538,26.5859,147300.0
2007-01-12 09:50:00,44.46,44.48,44.41,44.46,107300.0,26.5859,26.5978,26.556,26.5859,107300.0
2007-01-12 09:55:00,44.47,44.5,44.42,44.45,173000.0,26.5918,26.6098,26.5619,26.5799,173000.0
2007-01-12 10:00:00,44.45,44.45,44.25,44.32,231400.0,26.5799,26.5799,26.4603,26.5021,231400.0
2007-01-12 10:05:00,44.32,44.32,44.19,44.19,203300.0,26.5021,26.5021,26.4244,26.4244,203300.0
2007-01-12 10:10:00,44.2,44.3,44.18,44.29,166800.0,26.4304,26.4902,26.4184,26.4842,166800.0
2007-01-12 10:15:00,44.3,44.31,44.23,44.28,143600.0,26.4902,26.4962,26.4483,26.4782,143600.0
2007-01-12 10:20:00,44.28,44.32,44.26,44.28,119300.0,26.4782,26.5021,26.4663,26.4782,119300.0
2007-01-12 10:25:00,44.28,44.3,44.21,44.22,127000.0,26.4782,26.4902,26.4364,26.4423,127000.0
2007-01-12 10:30:00,44.22,44.27,44.18,44.27,112300.0,26.4423,26.4722,26.4184,26.4722,112300.0
2007-01-12 10:35:00,44.26,44.27,44.18,44.18,75500.0,26.4663,26.4722,26.4184,26.4184,75500.0
2007-01-12 10:40:00,44.18,44.25,44.12,44.21,118600.0,26.4184,26.4603,26.3825,26.4364,118600.0
2007-01-12 10:45:00,44.22,44.28,44.16,44.28,64100.0,26.4423,26.4782,26.4065,26.4782,64100.0
2007-01-12 10:50:00,44.29,44.29,44.16,44.16,60800.0,26.4842,26.4842,26.4065,26.4065,60800.0
2007-01-12 10:55:00,44.16,44.25,44.15,44.23,79700.0,26.4065,26.4603,26.4005,26.4483,79700.0
2007-01-12 11:00:00,44.23,44.24,44.18,44.23,75500.0,26.4483,26.4543,26.4184,26.4483,75500.0
2007-01-12 11:05:00,44.23,44.23,44.17,44.19,104100.0,26.4483,26.4483,26.4124,26.4244,104100.0
2007-01-12 11:10:00,44.19,44.24,44.18,44.18,80000.0,26.4244,26.4543,26.4184,26.4184,80000.0
2007-01-12 11:15:00,44.18,44.24,44.17,44.2,76900.0,26.4184,26.4543,26.4124,26.4304,76900.0
2007-01-12 11:20:00,44.2,44.2,44.18,44.2,63000.0,26.4304,26.4304,26.4184,26.4304,63000.0
2007-01-12 11:25:00,44.2,44.2,44.18,44.2,53400.0,26.4304,26.4304,26.4184,26.4304,53400.0
2007-01-12 11:30:00,44.2,44.2,44.16,44.2,66600.0,26.4304,26.4304,26.4065,26.4304,66600.0
2007-01-12 11:35:00,44.2,44.22,44.18,44.22,200000.0,26.4304,26.4423,26.4184,26.4423,200000.0
2007-01-12 11:40:00,44.21,44.22,44.19,44.22,58500.0,26.4364,26.4423,26.4244,26.4423,58500.0
2007-01-12 11:45:00,44.21,44.23,44.21,44.23,67300.0,26.4364,26.4483,26.4364,26.4483,67300.0
2007-01-12 11:50:00,44.23,44.28,44.22,44.26,87500.0,26.4483,26.4782,26.4423,26.4663,87500.0
2007-01-12 11:55:00,44.26,44.27,44.21,44.26,55500.0,26.4663,26.4722,26.4364,26.4663,55500.0
2007-01-12 12:00:00,44.26,44.26,44.23,44.26,39800.0,26.4663,26.4663,26.4483,26.4663,39800.0
2007-01-12 12:05:00,44.26,44.27,44.23,44.27,48700.0,26.4663,26.4722,26.4483,26.4722,48700.0
2007-01-12 12:10:00,44.27,44.27,44.26,44.26,35700.0,26.4722,26.4722,26.4663,26.4663,35700.0
2007-01-12 12:15:00,44.26,44.27,44.24,44.24,65200.0,26.4663,26.4722,26.4543,26.4543,65200.0
2007-01-12 12:20:00,44.25,44.3,44.24,44.3,69500.0,26.4603,26.4902,26.4543,26.4902,69500.0
2007-01-12 12:25:00,44.29,44.29,44.24,44.24,41300.0,26.4842,26.4842,26.4543,26.4543,41300.0
2007-01-12 12:30:00,44.24,44.3,44.24,44.26,69400.0,26.4543,26.4902,26.4543,26.4663,69400.0
2007-01-12 12:35:00,44.26,44.32,44.25,44.32,53500.0,26.4663,26.5021,26.4603,26.5021,53500.0
2007-01-12 12:40:00,44.32,44.34,44.27,44.27,34500.0,26.5021,26.5141,26.4722,26.4722,34500.0
2007-01-12 12:45:00,44.27,44.37,44.27,44.35,102400.0,26.4722,26.532,26.4722,26.5201,102400.0
2007-01-12 12:50:00,44.35,44.38,44.32,44.37,52100.0,26.5201,26.538,26.5021,26.532,52100.0
2007-01-12 12:55:00,44.37,44.39,44.35,44.38,48900.0,26.532,26.544,26.5201,26.538,48900.0
2007-01-12 13:00:00,44.38,44.38,44.34,44.37,90600.0,26.538,26.538,26.5141,26.532,90600.0
2007-01-12 13:05:00,44.36,44.37,44.3,44.3,51700.0,26.5261,26.532,26.4902,26.4902,51700.0
2007-01-12 13:10:00,44.31,44.32,44.27,44.3,54400.0,26.4962,26.5021,26.4722,26.4902,54400.0
2007-01-12 13:15:00,44.29,44.32,44.28,44.29,57000.0,26.4842,26.5021,26.4782,26.4842,57000.0
2007-01-12 13:20:00,44.3,44.33,44.28,44.3,58000.0,26.4902,26.5081,26.4782,26.4902,58000.0
2007-01-12 13:25:00,44.3,44.32,44.26,44.3,72400.0,26.4902,26.5021,26.4663,26.4902,72400.0
2007-01-12 13:30:00,44.29,44.34,44.27,44.34,51300.0,26.4842,26.5141,26.4722,26.5141,51300.0
2007-01-12 13:35:00,44.34,44.34,44.27,44.29,63600.0,26.5141,26.5141,26.4722,26.4842,63600.0
2007-01-12 13:40:00,44.3,44.31,44.26,44.3,27000.0,26.4902,26.4962,26.4663,26.4902,27000.0
2007-01-12 13:45:00,44.29,44.31,44.27,44.31,39100.0,26.4842,26.4962,26.4722,26.4962,39100.0
2007-01-12 13:50:00,44.32,44.33,44.31,44.32,50200.0,26.5021,26.5081,26.4962,26.5021,50200.0
2007-01-12 13:55:00,44.31,44.32,44.28,44.31,44500.0,26.4962,26.5021,26.4782,26.4962,44500.0
2007-01-12 14:00:00,44.31,44.32,44.28,44.31,75200.0,26.4962,26.5021,26.4782,26.4962,75200.0
2007-01-12 14:05:00,44.31,44.32,44.25,44.26,53400.0,26.4962,26.5021,26.4603,26.4663,53400.0
2007-01-12 14:10:00,44.26,44.28,44.26,44.28,36100.0,26.4663,26.4782,26.4663,26.4782,36100.0
2007-01-12 14:15:00,44.28,44.28,44.23,44.25,89400.0,26.4782,26.4782,26.4483,26.4603,89400.0
2007-01-12 14:20:00,44.25,44.27,44.22,44.24,60300.0,26.4603,26.4722,26.4423,26.4543,60300.0
2007-01-12 14:25:00,44.25,44.29,44.23,44.28,58100.0,26.4603,26.4842,26.4483,26.4782,58100.0
2007-01-12 14:30:00,44.28,44.28,44.23,44.23,64400.0,26.4782,26.4782,26.4483,26.4483,64400.0
2007-01-12 14:35:00,44.24,44.24,44.22,44.23,48500.0,26.4543,26.4543,26.4423,26.4483,48500.0
2007-01-12 14:40:00,44.22,44.24,44.2,44.2,44900.0,26.4423,26.4543,26.4304,26.4304,44900.0
2007-01-12 14:45:00,44.21,44.21,44.17,44.18,62700.0,26.4364,26.4364,26.4124,26.4184,62700.0
2007-01-12 14:50:00,44.18,44.19,44.16,44.17,45700.0,26.4184,26.4244,26.4065,26.4124,45700.0
2007-01-12 14:55:00,44.17,44.18,44.09,44.13,77400.0,26.4124,26.4184,26.3646,26.3885,77400.0
2007-01-12 15:00:00,44.12,44.17,44.11,44.15,109500.0,26.3825,26.4124,26.3766,26.4005,109500.0
2007-01-12 15:05:00,44.15,44.21,44.15,44.18,74300.0,26.4005,26.4364,26.4005,26.4184,74300.0
2007-01-12 15:10:00,44.19,44.19,44.13,44.17,73200.0,26.4244,26.4244,26.3885,26.4124,73200.0
2007-01-12 15:15:00,44.17,44.19,44.13,44.13,80000.0,26.4124,26.4244,26.3885,26.3885,80000.0
2007-01-12 15:20:00,44.12,44.18,44.09,44.18,108700.0,26.3825,26.4184,26.3646,26.4184,108700.0
2007-01-12 15:25:00,44.18,44.19,44.14,44.19,83600.0,26.4184,26.4244,26.3945,26.4244,83600.0
2007-01-12 15:30:00,44.18,44.2,44.15,44.16,109000.0,26.4184,26.4304,26.4005,26.4065,109000.0
2007-01-12 15:35:00,44.16,44.2,44.15,44.17,101100.0,26.4065,26.4304,26.4005,26.4124,101100.0
2007-01-12 15:40:00,44.16,44.23,44.16,44.2,90800.0,26.4065,26.4483,26.4065,26.4304,90800.0
2007-01-12 15:45:00,44.21,44.29,44.18,44.25,229500.0,26.4364,26.4842,26.4184,26.4603,229500.0
2007-01-12 15:50:00,44.25,44.25,44.14,44.18,162100.0,26.4603,26.4603,26.3945,26.4184,162100.0
2007-01-12 15:55:00,44.18,44.22,44.15,44.16,168600.0,26.4184,26.4423,26.4005,26.4065,168600.0
2007-01-16 09:30:00,44.36,44.5,44.17,44.5,238400.0,26.5261,26.6098,26.4124,26.6098,238400.0
2007-01-16 09:35:00,44.5,44.53,44.31,44.45,124600.0,26.6098,26.6277,26.4962,26.5799,124600.0
2007-01-16 09:40:00,44.45,44.6,44.38,44.5,158400.0,26.5799,26.6696,26.538,26.6098,158400.0
2007-01-16 09:45:00,44.5,44.57,44.43,44.43,65000.0,26.6098,26.6516,26.5679,26.5679,65000.0
2007-01-16 09:50:00,44.44,44.48,44.31,44.46,88800.0,26.5739,26.5978,26.4962,26.5859,88800.0
2007-01-16 09:55:00,44.46,44.49,44.42,44.42,43800.0,26.5859,26.6038,26.5619,26.5619,43800.0
2007-01-16 10:00:00,44.42,44.49,44.37,44.43,95600.0,26.5619,26.6038,26.532,26.5679,95600.0
2007-01-16 10:05:00,44.42,44.49,44.42,44.46,55700.0,26.5619,26.6038,26.5619,26.5859,55700.0
2007-01-16 10:10:00,44.45,44.55,44.44,44.55,41000.0,26.5799,26.6397,26.5739,26.6397,41000.0
2007-01-16 10:15:00,44.55,44.55,44.46,44.46,78000.0,26.6397,26.6397,26.5859,26.5859,78000.0
2007-01-16 10:20:00,44.46,44.49,44.39,44.4,50200.0,26.5859,26.6038,26.544,26.55,50200.0
2007-01-16 10:25:00,44.4,44.47,44.39,44.4,58000.0,26.55,26.5918,26.544,26.55,58000.0
2007-01-16 10:30:00,44.4,44.49,44.4,44.44,57100.0,26.55,26.6038,26.55,26.5739,57100.0
2007-01-16 10:35:00,44.44,44.5,44.44,44.49,48400.0,26.5739,26.6098,26.5739,26.6038,48400.0
2007-01-16 10:40:00,44.49,44.58,44.49,44.57,45500.0,26.6038,26.6576,26.6038,26.6516,45500.0
2007-01-16 10:45:00,44.58,44.59,44.57,44.58,48500.0,26.6576,26.6636,26.6516,26.6576,48500.0
2007-01-16 10:50:00,44.58,44.59,44.53,44.53,66400.0,26.6576,26.6636,26.6277,26.6277,66400.0
2007-01-16 10:55:00,44.53,44.55,44.43,44.43,59500.0,26.6277,26.6397,26.5679,26.5679,59500.0
2007-01-16 11:00:00,44.43,44.58,44.43,44.55,89500.0,26.5679,26.6576,26.5679,26.6397,89500.0
2007-01-16 11:05:00,44.55,44.55,44.5,44.51,44200.0,26.6397,26.6397,26.6098,26.6158,44200.0
2007-01-16 11:10:00,44.51,44.53,44.5,44.51,36800.0,26.6158,26.6277,26.6098,26.6158,36800.0
2007-01-16 11:15:00,44.51,44.52,44.5,44.51,23600.0,26.6158,26.6217,26.6098,26.6158,23600.0
2007-01-16 11:20:00,44.52,44.52,44.46,44.46,61900.0,26.6217,26.6217,26.5859,26.5859,61900.0
2007-01-16 11:25:00,44.47,44.49,44.46,44.49,37300.0,26.5918,26.6038,26.5859,26.6038,37300.0
2007-01-16 11:30:00,44.49,44.51,44.48,44.49,57000.0,26.6038,26.6158,26.5978,26.6038,57000.0
2007-01-16 11:35:00,44.5,44.53,44.5,44.5,67500.0,26.6098,26.6277,26.6098,26.6098,67500.0
2007-01-16 11:40:00,44.51,44.61,44.51,44.6,83600.0,26.6158,26.6756,26.6158,26.6696,83600.0
2007-01-16 11:45:00,44.6,44.63,44.59,44.59,56400.0,26.6696,26.6875,26.6636,26.6636,56400.0
2007-01-16 11:50:00,44.59,44.61,44.59,44.6,48700.0,26.6636,26.6756,26.6636,26.6696,48700.0
2007-01-16 11:55:00,44.6,44.61,44.58,44.58,51800.0,26.6696,26.6756,26.6576,26.6576,51800.0
2007-01-16 12:00:00,44.58,44.59,44.57,44.57,24600.0,26.6576,26.6636,26.6516,26.6516,24600.0
2007-01-16 12:05:00,44.58,44.58,44.57,44.58,17900.0,26.6576,26.6576,26.6516,26.6576,17900.0
2007-01-16 12:10:00,44.58,44.6,44.57,44.59,27900.0,26.6576,26.6696,26.6516,26.6636,27900.0
2007-01-16 12:15:00,44.59,44.6,44.58,44.59,14000.0,26.6636,26.6696,26.6576,26.6636,14000.0
2007-01-16 12:20:00,44.59,44.61,44.58,44.6,32100.0,26.6636,26.6756,26.6576,26.6696,32100.0
2007-01-16 12:25:00,44.6,44.6,44.59,44.6,8600.0,26.6696,26.6696,26.6636,26.6696,8600.0
2007-01-16 12:30:00,44.6,44.62,44.59,44.61,71100.0,26.6696,26.6815,26.6636,26.6756,71100.0
2007-01-16 12:35:00,44.62,44.62,44.6,44.61,80500.0,26.6815,26.6815,26.6696,26.6756,80500.0
2007-01-16 12:40:00,44.61,44.64,44.61,44.63,105100.0,26.6756,26.6935,26.6756,26.6875,105100.0
2007-01-16 12:45:00,44.64,44.65,44.62,44.63,42800.0,26.6935,26.6995,26.6815,26.6875,42800.0
2007-01-16 12:50:00,44.63,44.63,44.52,44.54,89700.0,26.6875,26.6875,26.6217,26.6337,89700.0
2007-01-16 12:55:00,44.55,44.6,44.54,44.59,71300.0,26.6397,26.6696,26.6337,26.6636,71300.0
2007-01-16 13:00:00,44.59,44.64,44.56,44.58,90100.0,26.6636,26.6935,26.6457,26.6576,90100.0
2007-01-16 13:05:00,44.57,44.58,44.55,44.56,29200.0,26.6516,26.6576,26.6397,26.6457,29200.0
2007-01-16 13:10:00,44.56,44.56,44.49,44.49,43700.0,26.6457,26.6457,26.6038,26.6038,43700.0
2007-01-16 13:15:00,44.5,44.53,44.49,44.53,21200.0,26.6098,26.6277,26.6038,26.6277,21200.0
2007-01-16 13:20:00,44.54,44.55,44.51,44.51,21200.0,26.6337,26.6397,26.6158,26.6158,21200.0
2007-01-16 13:25:00,44.51,44.53,44.46,44.53,71400.0,26.6158,26.6277,26.5859,26.6277,71400.0
2007-01-16 13:30:00,44.53,44.53,44.51,44.52,12500.0,26.6277,26.6277,26.6158,26.6217,12500.0
2007-01-16 13:35:00,44.52,44.53,44.48,44.48,35400.0,26.6217,26.6277,26.5978,26.5978,35400.0
2007-01-16 13:40:00,44.48,44.48,44.42,44.42,68400.0,26.5978,26.5978,26.5619,26.5619,68400.0
2007-01-16 13:45:00,44.42,44.44,44.42,44.43,31400.0,26.5619,26.5739,26.5619,26.5679,31400.0
2007-01-16 13:50:00,44.43,44.48,44.42,44.47,58900.0,26.5679,26.5978,26.5619,26.5918,58900.0
2007-01-16 13:55:00,44.47,44.47,44.44,44.47,33500.0,26.5918,26.5918,26.5739,26.5918,33500.0
2007-01-16 14:00:00,44.47,44.5,44.43,44.47,65600.0,26.5918,26.6098,26.5679,26.5918,65600.0
2007-01-16 14:05:00,44.48,44.5,44.47,44.49,23300.0,26.5978,26.6098,26.5918,26.6038,23300.0
2007-01-16 14:10:00,44.49,44.59,44.49,44.58,39300.0,26.6038,26.6636,26.6038,26.6576,39300.0
2007-01-16 14:15:00,44.57,44.59,44.54,44.55,59400.0,26.6516,26.6636,26.6337,26.6397,59400.0
2007-01-16 14:20:00,44.54,44.58,44.52,44.55,39200.0,26.6337,26.6576,26.6217,26.6397,39200.0
2007-01-16 14:25:00,44.56,44.56,44.5,44.53,21400.0,26.6457,26.6457,26.6098,26.6277,21400.0
2007-01-16 14:30:00,44.53,44.6,44.53,44.6,41000.0,26.6277,26.6696,26.6277,26.6696,41000.0
2007-01-16 14:35:00,44.6,44.61,44.57,44.58,47100.0,26.6696,26.6756,26.6516,26.6576,47100.0
2007-01-16 14:40:00,44.58,44.62,44.57,44.61,73800.0,26.6576,26.6815,26.6516,26.6756,73800.0
2007-01-16 14:45:00,44.61,44.62,44.59,44.59,29200.0,26.6756,26.6815,26.6636,26.6636,29200.0
2007-01-16 14:50:00,44.59,44.6,44.57,44.58,31000.0,26.6636,26.6696,26.6516,26.6576,31000.0
2007-01-16 14:55:00,44.58,44.6,44.55,44.56,51200.0,26.6576,26.6696,26.6397,26.6457,51200.0
2007-01-16 15:00:00,44.56,44.56,44.54,44.56,49800.0,26.6457,26.6457,26.6337,26.6457,49800.0
2007-01-16 15:05:00,44.56,44.59,44.55,44.59,78500.0,26.6457,26.6636,26.6397,26.6636,78500.0
2007-01-16 15:10:00,44.59,44.65,44.57,44.59,175200.0,26.6636,26.6995,26.6516,26.6636,175200.0
2007-01-16 15:15:00,44.59,44.6,44.58,44.58,31000.0,26.6636,26.6696,26.6576,26.6576,31000.0
2007-01-16 15:20:00,44.59,44.59,44.57,44.58,47300.0,26.6636,26.6636,26.6516,26.6576,47300.0
2007-01-16 15:25:00,44.59,44.6,44.57,44.58,54100.0,26.6636,26.6696,26.6516,26.6576,54100.0
2007-01-16 15:30:00,44.58,44.59,44.55,44.57,39300.0,26.6576,26.6636,26.6397,26.6516,39300.0
2007-01-16 15:35:00,44.56,44.57,44.54,44.54,27700.0,26.6457,26.6516,26.6337,26.6337,27700.0
2007-01-16 15:40:00,44.55,44.56,44.53,44.56,41200.0,26.6397,26.6457,26.6277,26.6457,41200.0
2007-01-16 15:45:00,44.55,44.56,44.5,44.5,63000.0,26.6397,26.6457,26.6098,26.6098,63000.0
2007-01-16 15:50:00,44.5,44.55,44.49,44.55,118500.0,26.6098,26.6397,26.6038,26.6397,118500.0
2007-01-16 15:55:00,44.55,44.56,44.52,44.55,177200.0,26.6397,26.6457,26.6217,26.6397,177200.0
2007-01-17 09:30:00,44.57,44.78,44.47,44.55,471900.0,26.6516,26.7772,26.5918,26.6397,471900.0
2007-01-17 09:35:00,44.55,44.62,44.39,44.5,320600.0,26.6397,26.6815,26.544,26.6098,320600.0
2007-01-17 09:40:00,44.5,44.74,44.5,44.61,200200.0,26.6098,26.7533,26.6098,26.6756,200200.0
2007-01-17 09:45:00,44.61,44.72,44.61,44.63,119800.0,26.6756,26.7413,26.6756,26.6875,119800.0
2007-01-17 09:50:00,44.65,44.68,44.6,44.66,125300.0,26.6995,26.7174,26.6696,26.7055,125300.0
2007-01-17 09:55:00,44.65,44.67,44.52,44.67,113100.0,26.6995,26.7114,26.6217,26.7114,113100.0
2007-01-17 10:00:00,44.66,44.67,44.55,44.62,160200.0,26.7055,26.7114,26.6397,26.6815,160200.0
2007-01-17 10:05:00,44.62,44.7,44.6,44.7,144300.0,26.6815,26.7294,26.6696,26.7294,144300.0
2007-01-17 10:10:00,44.7,44.73,44.67,44.69,108900.0,26.7294,26.7473,26.7114,26.7234,108900.0
2007-01-17 10:15:00,44.68,44.83,44.68,44.79,269000.0,26.7174,26.8071,26.7174,26.7832,269000.0
2007-01-17 10:20:00,44.79,44.81,44.7,44.72,91500.0,26.7832,26.7951,26.7294,26.7413,91500.0
2007-01-17 10:25:00,44.71,44.72,44.68,44.69,56500.0,26.7354,26.7413,26.7174,26.7234,56500.0
2007-01-17 10:30:00,44.68,44.75,44.68,44.75,100600.0,26.7174,26.7593,26.7174,26.7593,100600.0
2007-01-17 10:35:00,44.73,44.87,44.73,44.87,154200.0,26.7473,26.831,26.7473,26.831,154200.0
2007-01-17 10:40:00,44.87,44.92,44.85,44.89,191200.0,26.831,26.8609,26.8191,26.843,191200.0
2007-01-17 10:45:00,44.88,44.91,44.86,44.86,150700.0,26.837,26.8549,26.825,26.825,150700.0
2007-01-17 10:50:00,44.86,44.87,44.83,44.87,167600.0,26.825,26.831,26.8071,26.831,167600.0
2007-01-17 10:55:00,44.86,44.91,44.86,44.9,117400.0,26.825,26.8549,26.825,26.849,117400.0
2007-01-17 11:00:00,44.89,44.94,44.89,44.93,101000.0,26.843,26.8729,26.843,26.8669,101000.0
2007-01-17 11:05:00,44.94,44.94,44.9,44.91,40600.0,26.8729,26.8729,26.849,26.8549,40600.0
2007-01-17 11:10:00,44.91,44.91,44.9,44.9,85900.0,26.8549,26.8549,26.849,26.849,85900.0
2007-01-17 11:15:00,44.91,44.95,44.9,44.95,117600.0,26.8549,26.8789,26.849,26.8789,117600.0
2007-01-17 11:20:00,44.95,44.97,44.94,44.96,110000.0,26.8789,26.8908,26.8729,26.8848,110000.0
2007-01-17 11:25:00,44.97,44.98,44.95,44.95,41600.0,26.8908,26.8968,26.8789,26.8789,41600.0
2007-01-17 11:30:00,44.95,44.96,44.83,44.87,228600.0,26.8789,26.8848,26.8071,26.831,228600.0
2007-01-17 11:35:00,44.87,44.93,44.86,44.9,55200.0,26.831,26.8669,26.825,26.849,55200.0
2007-01-17 11:40:00,44.91,44.92,44.87,44.87,77800.0,26.8549,26.8609,26.831,26.831,77800.0
2007-01-17 11:45:00,44.87,44.91,44.85,44.89,119100.0,26.831,26.8549,26.8191,26.843,119100.0
2007-01-17 11:50:00,44.9,44.92,44.89,44.91,34600.0,26.849,26.8609,26.843,26.8549,34600.0
2007-01-17 11:55:00,44.91,44.96,44.9,44.95,338600.0,26.8549,26.8848,26.849,26.8789,338600.0
2007-01-17 12:00:00,44.95,44.97,44.95,44.96,69000.0,26.8789,26.8908,26.8789,26.8848,69000.0
2007-01-17 12:05:00,44.96,44.98,44.96,44.97,56500.0,26.8848,26.8968,26.8848,26.8908,56500.0
2007-01-17 12:10:00,44.97,44.97,44.96,44.96,35600.0,26.8908,26.8908,26.8848,26.8848,35600.0
2007-01-17 12:15:00,44.96,44.98,44.96,44.97,43400.0,26.8848,26.8968,26.8848,26.8908,43400.0
2007-01-17 12:20:00,44.97,44.98,44.96,44.98,61600.0,26.8908,26.8968,26.8848,26.8968,61600.0
2007-01-17 12:25:00,44.98,44.98,44.97,44.98,42700.0,26.8968,26.8968,26.8908,26.8968,42700.0
2007-01-17 12:30:00,44.98,44.99,44.97,44.98,62000.0,26.8968,26.9028,26.8908,26.8968,62000.0
2007-01-17 12:35:00,44.98,44.99,44.98,44.99,68100.0,26.8968,26.9028,26.8968,26.9028,68100.0
2007-01-17 12:40:00,44.98,44.99,44.95,44.98,86200.0,26.8968,26.9028,26.8789,26.8968,86200.0
2007-01-17 12:45:00,44.98,44.98,44.97,44.97,46700.0,26.8968,26.8968,26.8908,26.8908,46700.0
2007-01-17 12:50:00,44.98,44.99,44.97,44.99,50600.0,26.8968,26.9028,26.8908,26.9028,50600.0
2007-01-17 12:55:00,44.98,44.99,44.98,44.99,90000.0,26.8968,26.9028,26.8968,26.9028,90000.0
2007-01-17 13:00:00,44.99,44.99,44.98,44.98,47000.0,26.9028,26.9028,26.8968,26.8968,47000.0
2007-01-17 13:05:00,44.98,44.99,44.98,44.99,49000.0,26.8968,26.9028,26.8968,26.9028,49000.0
2007-01-17 13:10:00,44.98,44.99,44.98,44.98,24700.0,26.8968,26.9028,26.8968,26.8968,24700.0
2007-01-17 13:15:00,44.98,44.99,44.98,44.99,27700.0,26.8968,26.9028,26.8968,26.9028,27700.0
2007-01-17 13:20:00,44.99,44.99,44.98,44.99,39900.0,26.9028,26.9028,26.8968,26.9028,39900.0
2007-01-17 13:25:00,44.99,44.99,44.98,44.99,32800.0,26.9028,26.9028,26.8968,26.9028,32800.0
2007-01-17 13:30:00,44.99,45.06,44.98,45.03,942200.0,26.9028,26.9446,26.8968,26.9267,942200.0
2007-01-17 13:35:00,45.02,45.03,44.99,45.0,119800.0,26.9207,26.9267,26.9028,26.9088,119800.0
2007-01-17 13:40:00,45.0,45.0,44.92,44.93,131300.0,26.9088,26.9088,26.8609,26.8669,131300.0
2007-01-17 13:45:00,44.92,44.95,44.91,44.92,41700.0,26.8609,26.8789,26.8549,26.8609,41700.0
2007-01-17 13:50:00,44.92,44.93,44.86,44.91,103600.0,26.8609,26.8669,26.825,26.8549,103600.0
2007-01-17 13:55:00,44.91,44.95,44.9,44.95,65300.0,26.8549,26.8789,26.849,26.8789,65300.0
2007-01-17 14:00:00,44.95,44.98,44.9,44.97,80300.0,26.8789,26.8968,26.849,26.8908,80300.0
2007-01-17 14:05:00,44.97,44.99,44.93,44.99,69900.0,26.8908,26.9028,26.8669,26.9028,69900.0
2007-01-17 14:10:00,44.98,44.98,44.87,44.88,63300.0,26.8968,26.8968,26.831,26.837,63300.0
2007-01-17 14:15:00,44.88,44.96,44.86,44.94,49800.0,26.837,26.8848,26.825,26.8729,49800.0
2007-01-17 14:20:00,44.94,44.96,44.9,44.92,52100.0,26.8729,26.8848,26.849,26.8609,52100.0
2007-01-17 14:25:00,44.93,44.96,44.9,44.95,51900.0,26.8669,26.8848,26.849,26.8789,51900.0
2007-01-17 14:30:00,44.95,44.96,44.9,44.95,139100.0,26.8789,26.8848,26.849,26.8789,139100.0
2007-01-17 14:35:00,44.95,44.97,44.92,44.97,81700.0,26.8789,26.8908,26.8609,26.8908,81700.0
2007-01-17 14:40:00,44.97,45.01,44.93,44.94,103700.0,26.8908,26.9147,26.8669,26.8729,103700.0
2007-01-17 14:45:00,44.94,44.99,44.91,44.93,51800.0,26.8729,26.9028,26.8549,26.8669,51800.0
2007-01-17 14:50:00,44.93,44.97,44.9,44.97,54100.0,26.8669,26.8908,26.849,26.8908,54100.0
2007-01-17 14:55:00,44.97,44.99,44.95,44.96,54100.0,26.8908,26.9028,26.8789,26.8848,54100.0
2007-01-17 15:00:00,44.97,44.97,44.95,44.97,40300.0,26.8908,26.8908,26.8789,26.8908,40300.0
2007-01-17 15:05:00,44.97,44.98,44.92,44.93,107500.0,26.8908,26.8968,26.8609,26.8669,107500.0
2007-01-17 15:10:00,44.93,44.97,44.93,44.97,68600.0,26.8669,26.8908,26.8669,26.8908,68600.0
2007-01-17 15:15:00,44.97,44.97,44.92,44.96,109100.0,26.8908,26.8908,26.8609,26.8848,109100.0
2007-01-17 15:20:00,44.96,44.97,44.91,44.93,107800.0,26.8848,26.8908,26.8549,26.8669,107800.0
2007-01-17 15:25:00,44.93,44.94,44.87,44.93,142900.0,26.8669,26.8729,26.831,26.8669,142900.0
2007-01-17 15:30:00,44.93,44.98,44.93,44.97,94100.0,26.8669,26.8968,26.8669,26.8908,94100.0
2007-01-17 15:35:00,44.97,44.97,44.92,44.93,83400.0,26.8908,26.8908,26.8609,26.8669,83400.0
2007-01-17 15:40:00,44.93,44.93,44.84,44.93,166700.0,26.8669,26.8669,26.8131,26.8669,166700.0
2007-01-17 15:45:00,44.92,44.93,44.87,44.91,124400.0,26.8609,26.8669,26.831,26.8549,124400.0
2007-01-17 15:50:00,44.91,44.92,44.85,44.86,110400.0,26.8549,26.8609,26.8191,26.825,110400.0
2007-01-17 15:55:00,44.85,44.91,44.83,44.89,238100.0,26.8191,26.8549,26.8071,26.843,238100.0
2007-01-18 09:30:00,44.87,44.99,44.82,44.89,161800.0,26.831,26.9028,26.8011,26.843,161800.0
2007-01-18 09:35:00,44.88,44.97,44.86,44.87,104200.0,26.837,26.8908,26.825,26.831,104200.0
2007-01-18 09:40:00,44.87,44.88,44.75,44.88,105600.0,26.831,26.837,26.7593,26.837,105600.0
2007-01-18 09:45:00,44.88,44.92,44.78,44.84,56200.0,26.837,26.8609,26.7772,26.8131,56200.0
2007-01-18 09:50:00,44.83,44.93,44.83,44.92,79500.0,26.8071,26.8669,26.8071,26.8609,79500.0
2007-01-18 09:55:00,44.91,44.93,44.88,44.89,94100.0,26.8549,26.8669,26.837,26.843,94100.0
2007-01-18 10:00:00,44.9,44.9,44.79,44.8,117700.0,26.849,26.849,26.7832,26.7892,117700.0
2007-01-18 10:05:00,44.79,44.9,44.77,44.9,130400.0,26.7832,26.849,26.7712,26.849,130400.0
2007-01-18 10:10:00,44.9,44.9,44.84,44.88,146000.0,26.849,26.849,26.8131,26.837,146000.0
2007-01-18 10:15:00,44.88,44.88,44.86,44.87,41000.0,26.837,26.837,26.825,26.831,41000.0
2007-01-18 10:20:00,44.87,44.88,44.84,44.84,62900.0,26.831,26.837,26.8131,26.8131,62900.0
2007-01-18 10:25:00,44.84,44.88,44.83,44.85,95200.0,26.8131,26.837,26.8071,26.8191,95200.0
2007-01-18 10:30:00,44.84,44.88,44.84,44.84,61200.0,26.8131,26.837,26.8131,26.8131,61200.0
2007-01-18 10:35:00,44.84,44.85,44.8,44.84,93700.0,26.8131,26.8191,26.7892,26.8131,93700.0
2007-01-18 10:40:00,44.84,44.86,44.8,44.82,76100.0,26.8131,26.825,26.7892,26.8011,76100.0
2007-01-18 10:45:00,44.83,44.87,44.83,44.85,60200.0,26.8071,26.831,26.8071,26.8191,60200.0
2007-01-18 10:50:00,44.86,44.87,44.82,44.84,58000.0,26.825,26.831,26.8011,26.8131,58000.0
2007-01-18 10:55:00,44.84,44.86,44.83,44.85,41200.0,26.8131,26.825,26.8071,26.8191,41200.0
2007-01-18 11:00:00,44.84,44.86,44.83,44.85,44200.0,26.8131,26.825,26.8071,26.8191,44200.0
2007-01-18 11:05:00,44.85,44.91,44.84,44.86,66000.0,26.8191,26.8549,26.8131,26.825,66000.0
2007-01-18 11:10:00,44.85,44.86,44.83,44.83,33400.0,26.8191,26.825,26.8071,26.8071,33400.0
2007-01-18 11:15:00,44.84,44.86,44.83,44.84,43800.0,26.8131,26.825,26.8071,26.8131,43800.0
2007-01-18 11:20:00,44.84,44.84,44.81,44.82,36100.0,26.8131,26.8131,26.7951,26.8011,36100.0
2007-01-18 11:25:00,44.82,44.83,44.76,44.77,50700.0,26.8011,26.8071,26.7653,26.7712,50700.0
2007-01-18 11:30:00,44.77,44.82,44.77,44.77,41400.0,26.7712,26.8011,26.7712,26.7712,41400.0
2007-01-18 11:35:00,44.78,44.83,44.74,44.82,47900.0,26.7772,26.8071,26.7533,26.8011,47900.0
2007-01-18 11:40:00,44.82,44.83,44.78,44.79,37600.0,26.8011,26.8071,26.7772,26.7832,37600.0
2007-01-18 11:45:00,44.79,44.83,44.79,44.82,35700.0,26.7832,26.8071,26.7832,26.8011,35700.0
2007-01-18 11:50:00,44.81,44.83,44.81,44.83,24500.0,26.7951,26.8071,26.7951,26.8071,24500.0
2007-01-18 11:55:00,44.83,44.83,44.78,44.78,30300.0,26.8071,26.8071,26.7772,26.7772,30300.0
2007-01-18 12:00:00,44.79,44.81,44.76,44.76,36900.0,26.7832,26.7951,26.7653,26.7653,36900.0
2007-01-18 12:05:00,44.77,44.82,44.77,44.78,54000.0,26.7712,26.8011,26.7712,26.7772,54000.0
2007-01-18 12:10:00,44.78,44.81,44.78,44.79,42400.0,26.7772,26.7951,26.7772,26.7832,42400.0
2007-01-18 12:15:00,44.79,44.81,44.77,44.8,36900.0,26.7832,26.7951,26.7712,26.7892,36900.0
2007-01-18 12:20:00,44.81,44.82,44.77,44.82,33300.0,26.7951,26.8011,26.7712,26.8011,33300.0
2007-01-18 12:25:00,44.82,44.82,44.73,44.73,47700.0,26.8011,26.8011,26.7473,26.7473,47700.0
2007-01-18 12:30:00,44.73,44.73,44.69,44.72,61800.0,26.7473,26.7473,26.7234,26.7413,61800.0
2007-01-18 12:35:00,44.73,44.73,44.7,44.71,39000.0,26.7473,26.7473,26.7294,26.7354,39000.0
2007-01-18 12:40:00,44.71,44.72,44.7,44.71,40600.0,26.7354,26.7413,26.7294,26.7354,40600.0
2007-01-18 12:45:00,44.72,44.73,44.71,44.71,25300.0,26.7413,26.7473,26.7354,26.7354,25300.0
2007-01-18 12:50:00,44.71,44.72,44.68,44.68,28300.0,26.7354,26.7413,26.7174,26.7174,28300.0
2007-01-18 12:55:00,44.68,44.71,44.67,44.68,39800.0,26.7174,26.7354,26.7114,26.7174,39800.0
2007-01-18 13:00:00,44.68,44.72,44.66,44.7,40200.0,26.7174,26.7413,26.7055,26.7294,40200.0
2007-01-18 13:05:00,44.7,44.71,44.68,44.69,37900.0,26.7294,26.7354,26.7174,26.7234,37900.0
2007-01-18 13:10:00,44.68,44.69,44.65,44.65,26500.0,26.7174,26.7234,26.6995,26.6995,26500.0
2007-01-18 13:15:00,44.64,44.65,44.61,44.61,34400.0,26.6935,26.6995,26.6756,26.6756,34400.0
2007-01-18 13:20:00,44.62,44.63,44.6,44.63,37600.0,26.6815,26.6875,26.6696,26.6875,37600.0
2007-01-18 13:25:00,44.63,44.65,44.63,44.64,19600.0,26.6875,26.6995,26.6875,26.6935,19600.0
2007-01-18 13:30:00,44.64,44.71,44.62,44.7,33300.0,26.6935,26.7354,26.6815,26.7294,33300.0
2007-01-18 13:35:00,44.7,44.72,44.69,44.72,16100.0,26.7294,26.7413,26.7234,26.7413,16100.0
2007-01-18 13:40:00,44.72,44.73,44.71,44.72,19400.0,26.7413,26.7473,26.7354,26.7413,19400.0
2007-01-18 13:45:00,44.72,44.74,44.7,44.71,35400.0,26.7413,26.7533,26.7294,26.7354,35400.0
2007-01-18 13:50:00,44.71,44.74,44.71,44.73,45300.0,26.7354,26.7533,26.7354,26.7473,45300.0
2007-01-18 13:55:00,44.73,44.75,44.72,44.74,27000.0,26.7473,26.7593,26.7413,26.7533,27000.0
2007-01-18 14:00:00,44.74,44.75,44.7,44.75,64900.0,26.7533,26.7593,26.7294,26.7593,64900.0
2007-01-18 14:05:00,44.74,44.76,44.69,44.71,51000.0,26.7533,26.7653,26.7234,26.7354,51000.0
2007-01-18 14:10:00,44.7,44.71,44.67,44.7,34400.0,26.7294,26.7354,26.7114,26.7294,34400.0
2007-01-18 14:15:00,44.7,44.74,44.66,44.67,53400.0,26.7294,26.7533,26.7055,26.7114,53400.0
2007-01-18 14:20:00,44.66,44.69,44.66,44.67,16800.0,26.7055,26.7234,26.7055,26.7114,16800.0
2007-01-18 14:25:00,44.66,44.67,44.6,44.63,33200.0,26.7055,26.7114,26.6696,26.6875,33200.0
2007-01-18 14:30:00,44.64,44.65,44.61,44.63,35400.0,26.6935,26.6995,26.6756,26.6875,35400.0
2007-01-18 14:35:00,44.63,44.67,44.61,44.62,52500.0,26.6875,26.7114,26.6756,26.6815,52500.0
2007-01-18 14:40:00,44.61,44.64,44.61,44.62,33500.0,26.6756,26.6935,26.6756,26.6815,33500.0
2007-01-18 14:45:00,44.62,44.63,44.61,44.61,27400.0,26.6815,26.6875,26.6756,26.6756,27400.0
2007-01-18 14:50:00,44.61,44.61,44.52,44.56,71800.0,26.6756,26.6756,26.6217,26.6457,71800.0
2007-01-18 14:55:00,44.56,44.6,44.55,44.59,24200.0,26.6457,26.6696,26.6397,26.6636,24200.0
2007-01-18 15:00:00,44.59,44.62,44.57,44.62,53000.0,26.6636,26.6815,26.6516,26.6815,53000.0
2007-01-18 15:05:00,44.62,44.62,44.6,44.6,21300.0,26.6815,26.6815,26.6696,26.6696,21300.0
2007-01-18 15:10:00,44.61,44.62,44.58,44.61,48700.0,26.6756,26.6815,26.6576,26.6756,48700.0
2007-01-18 15:15:00,44.61,44.62,44.55,44.56,70100.0,26.6756,26.6815,26.6397,26.6457,70100.0
2007-01-18 15:20:00,44.56,44.62,44.55,44.62,59000.0,26.6457,26.6815,26.6397,26.6815,59000.0
2007-01-18 15:25:00,44.62,44.65,44.61,44.62,70400.0,26.6815,26.6995,26.6756,26.6815,70400.0
2007-01-18 15:30:00,44.62,44.69,44.62,44.63,108600.0,26.6815,26.7234,26.6815,26.6875,108600.0
2007-01-18 15:35:00,44.63,44.68,44.62,44.64,93900.0,26.6875,26.7174,26.6815,26.6935,93900.0
2007-01-18 15:40:00,44.64,44.66,44.61,44.63,79600.0,26.6935,26.7055,26.6756,26.6875,79600.0
2007-01-18 15:45:00,44.63,44.63,44.59,44.62,90900.0,26.6875,26.6875,26.6636,26.6815,90900.0
2007-01-18 15:50:00,44.62,44.64,44.56,44.57,140000.0,26.6815,26.6935,26.6457,26.6516,140000.0
2007-01-18 15:55:00,44.57,44.62,44.56,44.61,95300.0,26.6516,26.6815,26.6457,26.6756,95300.0
2007-01-19 09:30:00,44.67,44.7,44.35,44.35,622300.0,26.7114,26.7294,26.5201,26.5201,622300.0
2007-01-19 09:35:00,44.33,44.45,44.3,44.4,95800.0,26.5081,26.5799,26.4902,26.55,95800.0
2007-01-19 09:40:00,44.41,44.47,44.4,44.42,55600.0,26.556,26.5918,26.55,26.5619,55600.0
2007-01-19 09:45:00,44.41,44.45,44.36,44.44,79500.0,26.556,26.5799,26.5261,26.5739,79500.0
2007-01-19 09:50:00,44.43,44.5,44.38,44.45,73900.0,26.5679,26.6098,26.538,26.5799,73900.0
2007-01-19 09:55:00,44.45,44.54,44.43,44.53,112300.0,26.5799,26.6337,26.5679,26.6277,112300.0
2007-01-19 10:00:00,44.54,44.65,44.44,44.47,78900.0,26.6337,26.6995,26.5739,26.5918,78900.0
2007-01-19 10:05:00,44.45,44.62,44.39,44.57,54400.0,26.5799,26.6815,26.544,26.6516,54400.0
2007-01-19 10:10:00,44.55,44.67,44.55,44.59,59300.0,26.6397,26.7114,26.6397,26.6636,59300.0
2007-01-19 10:15:00,44.59,44.62,44.58,44.6,38600.0,26.6636,26.6815,26.6576,26.6696,38600.0
2007-01-19 10:20:00,44.61,44.68,44.6,44.65,62900.0,26.6756,26.7174,26.6696,26.6995,62900.0
2007-01-19 10:25:00,44.64,44.65,44.62,44.65,43300.0,26.6935,26.6995,26.6815,26.6995,43300.0
2007-01-19 10:30:00,44.65,44.67,44.65,44.66,61800.0,26.6995,26.7114,26.6995,26.7055,61800.0
2007-01-19 10:35:00,44.65,44.75,44.65,44.74,75300.0,26.6995,26.7593,26.6995,26.7533,75300.0
2007-01-19 10:40:00,44.74,44.77,44.74,44.77,64000.0,26.7533,26.7712,26.7533,26.7712,64000.0
2007-01-19 10:45:00,44.77,44.85,44.76,44.82,56800.0,26.7712,26.8191,26.7653,26.8011,56800.0
2007-01-19 10:50:00,44.82,44.83,44.79,44.81,48900.0,26.8011,26.8071,26.7832,26.7951,48900.0
2007-01-19 10:55:00,44.81,44.9,44.81,44.81,86200.0,26.7951,26.849,26.7951,26.7951,86200.0
2007-01-19 11:00:00,44.82,44.82,44.78,44.78,35600.0,26.8011,26.8011,26.7772,26.7772,35600.0
2007-01-19 11:05:00,44.79,44.79,44.74,44.75,32100.0,26.7832,26.7832,26.7533,26.7593,32100.0
2007-01-19 11:10:00,44.74,44.77,44.74,44.75,32800.0,26.7533,26.7712,26.7533,26.7593,32800.0
2007-01-19 11:15:00,44.76,44.76,44.7,44.7,12600.0,26.7653,26.7653,26.7294,26.7294,12600.0
2007-01-19 11:20:00,44.7,44.7,44.68,44.69,19300.0,26.7294,26.7294,26.7174,26.7234,19300.0
2007-01-19 11:25:00,44.69,44.69,44.6,44.64,63900.0,26.7234,26.7234,26.6696,26.6935,63900.0
2007-01-19 11:30:00,44.63,44.71,44.63,44.7,58200.0,26.6875,26.7354,26.6875,26.7294,58200.0
2007-01-19 11:35:00,44.7,44.73,44.7,44.73,41300.0,26.7294,26.7473,26.7294,26.7473,41300.0
2007-01-19 11:40:00,44.73,44.76,44.71,44.73,56900.0,26.7473,26.7653,26.7354,26.7473,56900.0
2007-01-19 11:45:00,44.73,44.73,44.7,44.71,53100.0,26.7473,26.7473,26.7294,26.7354,53100.0
2007-01-19 11:50:00,44.71,44.75,44.7,44.73,68100.0,26.7354,26.7593,26.7294,26.7473,68100.0
2007-01-19 11:55:00,44.74,44.79,44.73,44.76,105600.0,26.7533,26.7832,26.7473,26.7653,105600.0
2007-01-19 12:00:00,44.75,44.77,44.71,44.71,65500.0,26.7593,26.7712,26.7354,26.7354,65500.0
2007-01-19 12:05:00,44.71,44.73,44.67,44.67,118800.0,26.7354,26.7473,26.7114,26.7114,118800.0
2007-01-19 12:10:00,44.68,44.7,44.6,44.63,99500.0,26.7174,26.7294,26.6696,26.6875,99500.0
2007-01-19 12:15:00,44.63,44.64,44.62,44.63,37600.0,26.6875,26.6935,26.6815,26.6875,37600.0
2007-01-19 12:20:00,44.62,44.67,44.62,44.66,31400.0,26.6815,26.7114,26.6815,26.7055,31400.0
2007-01-19 12:25:00,44.66,44.67,44.65,44.66,29000.0,26.7055,26.7114,26.6995,26.7055,29000.0
2007-01-19 12:30:00,44.66,44.71,44.65,44.7,43600.0,26.7055,26.7354,26.6995,26.7294,43600.0
2007-01-19 12:35:00,44.7,44.74,44.69,44.74,63100.0,26.7294,26.7533,26.7234,26.7533,63100.0
2007-01-19 12:40:00,44.74,44.8,44.74,44.79,52600.0,26.7533,26.7892,26.7533,26.7832,52600.0
2007-01-19 12:45:00,44.8,44.81,44.72,44.73,77800.0,26.7892,26.7951,26.7413,26.7473,77800.0
2007-01-19 12:50:00,44.74,44.79,44.74,44.74,67600.0,26.7533,26.7832,26.7533,26.7533,67600.0
2007-01-19 12:55:00,44.75,44.76,44.7,44.75,45100.0,26.7593,26.7653,26.7294,26.7593,45100.0
2007-01-19 13:00:00,44.75,44.78,44.74,44.77,15800.0,26.7593,26.7772,26.7533,26.7712,15800.0
2007-01-19 13:05:00,44.78,44.78,44.73,44.74,28100.0,26.7772,26.7772,26.7473,26.7533,28100.0
2007-01-19 13:10:00,44.74,44.75,44.73,44.75,28200.0,26.7533,26.7593,26.7473,26.7593,28200.0
2007-01-19 13:15:00,44.74,44.76,44.74,44.75,30700.0,26.7533,26.7653,26.7533,26.7593,30700.0
2007-01-19 13:20:00,44.74,44.75,44.73,44.73,12000.0,26.7533,26.7593,26.7473,26.7473,12000.0
2007-01-19 13:25:00,44.73,44.76,44.72,44.75,15800.0,26.7473,26.7653,26.7413,26.7593,15800.0
2007-01-19 13:30:00,44.75,44.76,44.72,44.72,18700.0,26.7593,26.7653,26.7413,26.7413,18700.0
2007-01-19 13:35:00,44.72,44.72,44.65,44.67,23600.0,26.7413,26.7413,26.6995,26.7114,23600.0
2007-01-19 13:40:00,44.67,44.72,44.67,44.7,45300.0,26.7114,26.7413,26.7114,26.7294,45300.0
2007-01-19 13:45:00,44.7,44.73,44.7,44.72,20000.0,26.7294,26.7473,26.7294,26.7413,20000.0
2007-01-19 13:50:00,44.72,44.75,44.71,44.72,29400.0,26.7413,26.7593,26.7354,26.7413,29400.0
2007-01-19 13:55:00,44.73,44.75,44.73,44.74,22200.0,26.7473,26.7593,26.7473,26.7533,22200.0
2007-01-19 14:00:00,44.73,44.76,44.71,44.74,37800.0,26.7473,26.7653,26.7354,26.7533,37800.0
2007-01-19 14:05:00,44.74,44.76,44.72,44.73,21500.0,26.7533,26.7653,26.7413,26.7473,21500.0
2007-01-19 14:10:00,44.74,44.77,44.73,44.74,43500.0,26.7533,26.7712,26.7473,26.7533,43500.0
2007-01-19 14:15:00,44.73,44.79,44.7,44.75,71000.0,26.7473,26.7832,26.7294,26.7593,71000.0
2007-01-19 14:20:00,44.76,44.79,44.76,44.78,16800.0,26.7653,26.7832,26.7653,26.7772,16800.0
2007-01-19 14:25:00,44.78,44.79,44.71,44.71,30600.0,26.7772,26.7832,26.7354,26.7354,30600.0
2007-01-19 14:30:00,44.72,44.72,44.71,44.71,11300.0,26.7413,26.7413,26.7354,26.7354,11300.0
2007-01-19 14:35:00,44.72,44.74,44.71,44.72,33500.0,26.7413,26.7533,26.7354,26.7413,33500.0
2007-01-19 14:40:00,44.72,44.72,44.68,44.7,22200.0,26.7413,26.7413,26.7174,26.7294,22200.0
2007-01-19 14:45:00,44.7,44.73,44.69,44.72,22400.0,26.7294,26.7473,26.7234,26.7413,22400.0
2007-01-19 14:50:00,44.72,44.73,44.71,44.71,19700.0,26.7413,26.7473,26.7354,26.7354,19700.0
2007-01-19 14:55:00,44.71,44.75,44.71,44.74,27900.0,26.7354,26.7593,26.7354,26.7533,27900.0
2007-01-19 15:00:00,44.74,44.75,44.72,44.72,16300.0,26.7533,26.7593,26.7413,26.7413,16300.0
2007-01-19 15:05:00,44.73,44.74,44.72,44.74,37400.0,26.7473,26.7533,26.7413,26.7533,37400.0
2007-01-19 15:10:00,44.74,44.79,44.73,44.77,65700.0,26.7533,26.7832,26.7473,26.7712,65700.0
2007-01-19 15:15:00,44.77,44.81,44.77,44.81,44900.0,26.7712,26.7951,26.7712,26.7951,44900.0
2007-01-19 15:20:00,44.81,44.84,44.79,44.81,62400.0,26.7951,26.8131,26.7832,26.7951,62400.0
2007-01-19 15:25:00,44.81,44.82,44.72,44.74,85200.0,26.7951,26.8011,26.7413,26.7533,85200.0
2007-01-19 15:30:00,44.74,44.78,44.72,44.77,45300.0,26.7533,26.7772,26.7413,26.7712,45300.0
2007-01-19 15:35:00,44.77,44.82,44.76,44.8,60100.0,26.7712,26.8011,26.7653,26.7892,60100.0
2007-01-19 15:40:00,44.8,44.83,44.8,44.81,73700.0,26.7892,26.8071,26.7892,26.7951,73700.0
2007-01-19 15:45:00,44.8,44.82,44.76,44.76,52400.0,26.7892,26.8011,26.7653,26.7653,52400.0
2007-01-19 15:50:00,44.76,44.8,44.74,44.79,88800.0,26.7653,26.7892,26.7533,26.7832,88800.0
2007-01-19 15:55:00,44.79,44.81,44.73,44.81,151600.0,26.7832,26.7951,26.7473,26.7951,151600.0
2007-01-22 09:30:00,44.8,44.8,44.65,44.73,121100.0,26.7892,26.7892,26.6995,26.7473,121100.0
2007-01-22 09:35:00,44.75,44.78,44.71,44.71,29000.0,26.7593,26.7772,26.7354,26.7354,29000.0
2007-01-22 09:40:00,44.71,44.71,44.57,44.66,80000.0,26.7354,26.7354,26.6516,26.7055,80000.0
2007-01-22 09:45:00,44.65,44.65,44.51,44.55,84000.0,26.6995,26.6995,26.6158,26.6397,84000.0
2007-01-22 09:50:00,44.55,44.66,44.49,44.61,135900.0,26.6397,26.7055,26.6038,26.6756,135900.0
2007-01-22 09:55:00,44.62,44.65,44.6,44.62,47100.0,26.6815,26.6995,26.6696,26.6815,47100.0
2007-01-22 10:00:00,44.6,44.6,44.47,44.49,62300.0,26.6696,26.6696,26.5918,26.6038,62300.0
2007-01-22 10:05:00,44.49,44.52,44.45,44.45,88900.0,26.6038,26.6217,26.5799,26.5799,88900.0
2007-01-22 10:10:00,44.45,44.46,44.35,44.38,143000.0,26.5799,26.5859,26.5201,26.538,143000.0
2007-01-22 10:15:00,44.37,44.41,44.32,44.36,151600.0,26.532,26.556,26.5021,26.5261,151600.0
2007-01-22 10:20:00,44.37,44.37,44.24,44.26,124700.0,26.532,26.532,26.4543,26.4663,124700.0
2007-01-22 10:25:00,44.26,44.31,44.2,44.3,173200.0,26.4663,26.4962,26.4304,26.4902,173200.0
2007-01-22 10:30:00,44.29,44.34,44.28,44.33,64800.0,26.4842,26.5141,26.4782,26.5081,64800.0
2007-01-22 10:35:00,44.32,44.37,44.27,44.35,56100.0,26.5021,26.532,26.4722,26.5201,56100.0
2007-01-22 10:40:00,44.34,44.43,44.32,44.42,91400.0,26.5141,26.5679,26.5021,26.5619,91400.0
2007-01-22 10:45:00,44.42,44.42,44.32,44.34,93700.0,26.5619,26.5619,26.5021,26.5141,93700.0
2007-01-22 10:50:00,44.34,44.39,44.32,44.39,55700.0,26.5141,26.544,26.5021,26.544,55700.0
2007-01-22 10:55:00,44.39,44.41,44.34,44.41,59300.0,26.544,26.556,26.5141,26.556,59300.0
2007-01-22 11:00:00,44.4,44.4,44.35,44.37,59000.0,26.55,26.55,26.5201,26.532,59000.0
2007-01-22 11:05:00,44.36,44.39,44.33,44.33,113100.0,26.5261,26.544,26.5081,26.5081,113100.0
2007-01-22 11:10:00,44.32,44.38,44.32,44.36,62700.0,26.5021,26.538,26.5021,26.5261,62700.0
2007-01-22 11:15:00,44.37,44.4,44.36,44.38,34700.0,26.532,26.55,26.5261,26.538,34700.0
2007-01-22 11:20:00,44.38,44.38,44.35,44.36,26800.0,26.538,26.538,26.5201,26.5261,26800.0
2007-01-22 11:25:00,44.37,44.38,44.35,44.37,44200.0,26.532,26.538,26.5201,26.532,44200.0
2007-01-22 11:30:00,44.37,44.4,44.36,44.38,95500.0,26.532,26.55,26.5261,26.538,95500.0
2007-01-22 11:35:00,44.37,44.38,44.35,44.37,41700.0,26.532,26.538,26.5201,26.532,41700.0
2007-01-22 11:40:00,44.37,44.39,44.35,44.37,46100.0,26.532,26.544,26.5201,26.532,46100.0
2007-01-22 11:45:00,44.37,44.37,44.33,44.36,39300.0,26.532,26.532,26.5081,26.5261,39300.0
2007-01-22 11:50:00,44.36,44.39,44.35,44.38,35200.0,26.5261,26.544,26.5201,26.538,35200.0
2007-01-22 11:55:00,44.38,44.39,44.36,44.38,44100.0,26.538,26.544,26.5261,26.538,44100.0
2007-01-22 12:00:00,44.38,44.4,44.37,44.4,21200.0,26.538,26.55,26.532,26.55,21200.0
2007-01-22 12:05:00,44.4,44.42,44.38,44.4,59600.0,26.55,26.5619,26.538,26.55,59600.0
2007-01-22 12:10:00,44.4,44.41,44.37,44.4,31300.0,26.55,26.556,26.532,26.55,31300.0
2007-01-22 12:15:00,44.39,44.41,44.37,44.37,28300.0,26.544,26.556,26.532,26.532,28300.0
2007-01-22 12:20:00,44.38,44.39,44.34,44.35,31300.0,26.538,26.544,26.5141,26.5201,31300.0
2007-01-22 12:25:00,44.35,44.35,44.32,44.33,36900.0,26.5201,26.5201,26.5021,26.5081,36900.0
2007-01-22 12:30:00,44.33,44.35,44.31,44.34,35800.0,26.5081,26.5201,26.4962,26.5141,35800.0
2007-01-22 12:35:00,44.34,44.36,44.31,44.34,33400.0,26.5141,26.5261,26.4962,26.5141,33400.0
2007-01-22 12:40:00,44.34,44.34,44.29,44.29,46000.0,26.5141,26.5141,26.4842,26.4842,46000.0
2007-01-22 12:45:00,44.29,44.29,44.25,44.27,34400.0,26.4842,26.4842,26.4603,26.4722,34400.0
2007-01-22 12:50:00,44.27,44.31,44.27,44.31,41100.0,26.4722,26.4962,26.4722,26.4962,41100.0
2007-01-22 12:55:00,44.31,44.34,44.31,44.34,9400.0,26.4962,26.5141,26.4962,26.5141,9400.0
2007-01-22 13:00:00,44.33,44.36,44.33,44.34,53700.0,26.5081,26.5261,26.5081,26.5141,53700.0
2007-01-22 13:05:00,44.33,44.34,44.3,44.33,32300.0,26.5081,26.5141,26.4902,26.5081,32300.0
2007-01-22 13:10:00,44.33,44.36,44.29,44.32,52900.0,26.5081,26.5261,26.4842,26.5021,52900.0
2007-01-22 13:15:00,44.33,44.42,44.32,44.4,55100.0,26.5081,26.5619,26.5021,26.55,55100.0
2007-01-22 13:20:00,44.4,44.41,44.38,44.41,47800.0,26.55,26.556,26.538,26.556,47800.0
2007-01-22 13:25:00,44.41,44.43,44.38,44.4,36900.0,26.556,26.5679,26.538,26.55,36900.0
2007-01-22 13:30:00,44.39,44.41,44.39,44.41,37200.0,26.544,26.556,26.544,26.556,37200.0
2007-01-22 13:35:00,44.41,44.42,44.39,44.4,27500.0,26.556,26.5619,26.544,26.55,27500.0
2007-01-22 13:40:00,44.41,44.41,44.36,44.38,36000.0,26.556,26.556,26.5261,26.538,36000.0
2007-01-22 13:45:00,44.37,44.39,44.36,44.38,29200.0,26.532,26.544,26.5261,26.538,29200.0
2007-01-22 13:50:00,44.37,44.42,44.37,44.42,19300.0,26.532,26.5619,26.532,26.5619,19300.0
2007-01-22 13:55:00,44.42,44.45,44.4,44.44,41500.0,26.5619,26.5799,26.55,26.5739,41500.0
2007-01-22 14:00:00,44.43,44.46,44.4,44.43,54900.0,26.5679,26.5859,26.55,26.5679,54900.0
2007-01-22 14:05:00,44.43,44.46,44.4,44.43,63900.0,26.5679,26.5859,26.55,26.5679,63900.0
2007-01-22 14:10:00,44.43,44.43,44.37,44.4,39900.0,26.5679,26.5679,26.532,26.55,39900.0
2007-01-22 14:15:00,44.4,44.43,44.4,44.41,11600.0,26.55,26.5679,26.55,26.556,11600.0
2007-01-22 14:20:00,44.42,44.43,44.38,44.42,29500.0,26.5619,26.5679,26.538,26.5619,29500.0
2007-01-22 14:25:00,44.42,44.42,44.37,44.39,36900.0,26.5619,26.5619,26.532,26.544,36900.0
2007-01-22 14:30:00,44.38,44.4,44.35,44.38,44000.0,26.538,26.55,26.5201,26.538,44000.0
2007-01-22 14:35:00,44.39,44.4,44.38,44.38,30100.0,26.544,26.55,26.538,26.538,30100.0
2007-01-22 14:40:00,44.38,44.44,44.38,44.41,60100.0,26.538,26.5739,26.538,26.556,60100.0
2007-01-22 14:45:00,44.41,44.41,44.37,44.38,32600.0,26.556,26.556,26.532,26.538,32600.0
2007-01-22 14:50:00,44.39,44.4,44.37,44.38,19800.0,26.544,26.55,26.532,26.538,19800.0
2007-01-22 14:55:00,44.38,44.39,44.37,44.37,26500.0,26.538,26.544,26.532,26.532,26500.0
2007-01-22 15:00:00,44.37,44.39,44.36,44.38,26800.0,26.532,26.544,26.5261,26.538,26800.0
2007-01-22 15:05:00,44.38,44.41,44.38,44.4,38500.0,26.538,26.556,26.538,26.55,38500.0
2007-01-22 15:10:00,44.4,44.43,44.38,44.4,60200.0,26.55,26.5679,26.538,26.55,60200.0
2007-01-22 15:15:00,44.4,44.4,44.35,44.35,66400.0,26.55,26.55,26.5201,26.5201,66400.0
2007-01-22 15:20:00,44.35,44.38,44.33,44.38,55200.0,26.5201,26.538,26.5081,26.538,55200.0
2007-01-22 15:25:00,44.38,44.38,44.35,44.37,53100.0,26.538,26.538,26.5201,26.532,53100.0
2007-01-22 15:30:00,44.37,44.39,44.35,44.35,65900.0,26.532,26.544,26.5201,26.5201,65900.0
2007-01-22 15:35:00,44.36,44.4,44.34,44.38,97900.0,26.5261,26.55,26.5141,26.538,97900.0
2007-01-22 15:40:00,44.37,44.38,44.32,44.35,197900.0,26.532,26.538,26.5021,26.5201,197900.0
2007-01-22 15:45:00,44.35,44.38,44.33,44.37,115300.0,26.5201,26.538,26.5081,26.532,115300.0
2007-01-22 15:50:00,44.38,44.42,44.37,44.4,91300.0,26.538,26.5619,26.532,26.55,91300.0
2007-01-22 15:55:00,44.41,44.41,44.36,44.36,73500.0,26.556,26.556,26.5261,26.5261,73500.0
2007-01-23 09:30:00,44.55,44.58,44.4,44.56,142200.0,26.6397,26.6576,26.55,26.6457,142200.0
2007-01-23 09:35:00,44.55,44.7,44.47,44.67,85700.0,26.6397,26.7294,26.5918,26.7114,85700.0
2007-01-23 09:40:00,44.67,44.7,44.63,44.68,87000.0,26.7114,26.7294,26.6875,26.7174,87000.0
2007-01-23 09:45:00,44.66,44.85,44.66,44.85,133400.0,26.7055,26.8191,26.7055,26.8191,133400.0
2007-01-23 09:50:00,44.85,44.86,44.76,44.82,84000.0,26.8191,26.825,26.7653,26.8011,84000.0
2007-01-23 09:55:00,44.83,44.83,44.77,44.77,63600.0,26.8071,26.8071,26.7712,26.7712,63600.0
2007-01-23 10:00:00,44.78,44.85,44.76,44.81,84700.0,26.7772,26.8191,26.7653,26.7951,84700.0
2007-01-23 10:05:00,44.81,44.84,44.78,44.78,49000.0,26.7951,26.8131,26.7772,26.7772,49000.0
2007-01-23 10:10:00,44.77,44.87,44.76,44.78,73700.0,26.7712,26.831,26.7653,26.7772,73700.0
2007-01-23 10:15:00,44.78,44.81,44.77,44.81,41700.0,26.7772,26.7951,26.7712,26.7951,41700.0
2007-01-23 10:20:00,44.81,44.82,44.8,44.81,27200.0,26.7951,26.8011,26.7892,26.7951,27200.0
2007-01-23 10:25:00,44.81,44.82,44.79,44.81,56500.0,26.7951,26.8011,26.7832,26.7951,56500.0
2007-01-23 10:30:00,44.81,44.82,44.8,44.81,21500.0,26.7951,26.8011,26.7892,26.7951,21500.0
2007-01-23 10:35:00,44.82,44.83,44.8,44.81,29600.0,26.8011,26.8071,26.7892,26.7951,29600.0
2007-01-23 10:40:00,44.8,44.8,44.75,44.76,103600.0,26.7892,26.7892,26.7593,26.7653,103600.0
2007-01-23 10:45:00,44.76,44.81,44.76,44.8,80000.0,26.7653,26.7951,26.7653,26.7892,80000.0
2007-01-23 10:50:00,44.8,44.81,44.77,44.78,52300.0,26.7892,26.7951,26.7712,26.7772,52300.0
2007-01-23 10:55:00,44.77,44.8,44.77,44.78,27800.0,26.7712,26.7892,26.7712,26.7772,27800.0
2007-01-23 11:00:00,44.78,44.8,44.76,44.8,81500.0,26.7772,26.7892,26.7653,26.7892,81500.0
2007-01-23 11:05:00,44.8,44.83,44.78,44.81,76100.0,26.7892,26.8071,26.7772,26.7951,76100.0
2007-01-23 11:10:00,44.81,44.82,44.79,44.8,40900.0,26.7951,26.8011,26.7832,26.7892,40900.0
2007-01-23 11:15:00,44.8,44.82,44.79,44.8,95700.0,26.7892,26.8011,26.7832,26.7892,95700.0
2007-01-23 11:20:00,44.8,44.8,44.79,44.79,34600.0,26.7892,26.7892,26.7832,26.7832,34600.0
2007-01-23 11:25:00,44.8,44.81,44.77,44.78,251500.0,26.7892,26.7951,26.7712,26.7772,251500.0
2007-01-23 11:30:00,44.78,44.78,44.75,44.75,115200.0,26.7772,26.7772,26.7593,26.7593,115200.0
2007-01-23 11:35:00,44.74,44.75,44.68,44.68,43100.0,26.7533,26.7593,26.7174,26.7174,43100.0
2007-01-23 11:40:00,44.68,44.73,44.64,44.73,97700.0,26.7174,26.7473,26.6935,26.7473,97700.0
2007-01-23 11:45:00,44.73,44.76,44.64,44.65,99300.0,26.7473,26.7653,26.6935,26.6995,99300.0
2007-01-23 11:50:00,44.65,44.67,44.64,44.66,43500.0,26.6995,26.7114,26.6935,26.7055,43500.0
2007-01-23 11:55:00,44.66,44.75,44.65,44.74,175100.0,26.7055,26.7593,26.6995,26.7533,175100.0
2007-01-23 12:00:00,44.75,44.79,44.74,44.76,101800.0,26.7593,26.7832,26.7533,26.7653,101800.0
2007-01-23 12:05:00,44.76,44.83,44.73,44.83,108400.0,26.7653,26.8071,26.7473,26.8071,108400.0
2007-01-23 12:10:00,44.83,44.83,44.81,44.82,20900.0,26.8071,26.8071,26.7951,26.8011,20900.0
2007-01-23 12:15:00,44.83,44.83,44.81,44.82,28300.0,26.8071,26.8071,26.7951,26.8011,28300.0
2007-01-23 12:20:00,44.81,44.84,44.81,44.82,28600.0,26.7951,26.8131,26.7951,26.8011,28600.0
2007-01-23 12:25:00,44.82,44.85,44.79,44.82,58400.0,26.8011,26.8191,26.7832,26.8011,58400.0
2007-01-23 12:30:00,44.82,44.85,44.79,44.8,45300.0,26.8011,26.8191,26.7832,26.7892,45300.0
2007-01-23 12:35:00,44.81,44.94,44.8,44.93,88900.0,26.7951,26.8729,26.7892,26.8669,88900.0
2007-01-23 12:40:00,44.94,44.97,44.88,44.88,83100.0,26.8729,26.8908,26.837,26.837,83100.0
2007-01-23 12:45:00,44.89,44.98,44.89,44.98,41300.0,26.843,26.8968,26.843,26.8968,41300.0
2007-01-23 12:50:00,44.98,44.99,44.97,44.99,47800.0,26.8968,26.9028,26.8908,26.9028,47800.0
2007-01-23 12:55:00,44.99,44.99,44.95,44.96,72400.0,26.9028,26.9028,26.8789,26.8848,72400.0
2007-01-23 13:00:00,44.97,44.99,44.96,44.99,69100.0,26.8908,26.9028,26.8848,26.9028,69100.0
2007-01-23 13:05:00,44.98,45.0,44.98,44.99,72000.0,26.8968,26.9088,26.8968,26.9028,72000.0
2007-01-23 13:10:00,45.0,45.0,44.98,45.0,110500.0,26.9088,26.9088,26.8968,26.9088,110500.0
2007-01-23 13:15:00,45.0,45.0,44.98,44.98,31200.0,26.9088,26.9088,26.8968,26.8968,31200.0
2007-01-23 13:20:00,44.99,44.99,44.98,44.99,42400.0,26.9028,26.9028,26.8968,26.9028,42400.0
2007-01-23 13:25:00,44.98,45.0,44.98,45.0,27700.0,26.8968,26.9088,26.8968,26.9088,27700.0
2007-01-23 13:30:00,44.99,45.0,44.99,45.0,23700.0,26.9028,26.9088,26.9028,26.9088,23700.0
2007-01-23 13:35:00,45.0,45.0,44.99,45.0,23200.0,26.9088,26.9088,26.9028,26.9088,23200.0
2007-01-23 13:40:00,45.0,45.0,44.96,44.98,61300.0,26.9088,26.9088,26.8848,26.8968,61300.0
2007-01-23 13:45:00,44.98,44.98,44.89,44.92,146900.0,26.8968,26.8968,26.843,26.8609,146900.0
2007-01-23 13:50:00,44.91,44.92,44.84,44.84,90000.0,26.8549,26.8609,26.8131,26.8131,90000.0
2007-01-23 13:55:00,44.85,44.9,44.84,44.89,66400.0,26.8191,26.849,26.8131,26.843,66400.0
2007-01-23 14:00:00,44.89,44.9,44.79,44.81,67400.0,26.843,26.849,26.7832,26.7951,67400.0
2007-01-23 14:05:00,44.82,44.84,44.79,44.83,66000.0,26.8011,26.8131,26.7832,26.8071,66000.0
2007-01-23 14:10:00,44.81,44.86,44.79,44.86,54700.0,26.7951,26.825,26.7832,26.825,54700.0
2007-01-23 14:15:00,44.85,44.86,44.8,44.84,50100.0,26.8191,26.825,26.7892,26.8131,50100.0
2007-01-23 14:20:00,44.84,44.91,44.83,44.91,72000.0,26.8131,26.8549,26.8071,26.8549,72000.0
2007-01-23 14:25:00,44.92,44.92,44.81,44.81,113300.0,26.8609,26.8609,26.7951,26.7951,113300.0
2007-01-23 14:30:00,44.81,44.85,44.78,44.8,105400.0,26.7951,26.8191,26.7772,26.7892,105400.0
2007-01-23 14:35:00,44.8,44.83,44.8,44.81,46100.0,26.7892,26.8071,26.7892,26.7951,46100.0
2007-01-23 14:40:00,44.81,44.83,44.77,44.78,62000.0,26.7951,26.8071,26.7712,26.7772,62000.0
2007-01-23 14:45:00,44.79,44.79,44.76,44.79,66100.0,26.7832,26.7832,26.7653,26.7832,66100.0
2007-01-23 14:50:00,44.78,44.79,44.75,44.76,50400.0,26.7772,26.7832,26.7593,26.7653,50400.0
2007-01-23 14:55:00,44.77,44.78,44.75,44.77,48100.0,26.7712,26.7772,26.7593,26.7712,48100.0
2007-01-23 15:00:00,44.78,44.81,44.77,44.8,55100.0,26.7772,26.7951,26.7712,26.7892,55100.0
2007-01-23 15:05:00,44.8,44.8,44.73,44.74,38700.0,26.7892,26.7892,26.7473,26.7533,38700.0
2007-01-23 15:10:00,44.75,44.77,44.74,44.75,45500.0,26.7593,26.7712,26.7533,26.7593,45500.0
2007-01-23 15:15:00,44.75,44.79,44.75,44.79,33300.0,26.7593,26.7832,26.7593,26.7832,33300.0
2007-01-23 15:20:00,44.78,44.88,44.76,44.81,134900.0,26.7772,26.837,26.7653,26.7951,134900.0
2007-01-23 15:25:00,44.81,44.85,44.8,44.84,74300.0,26.7951,26.8191,26.7892,26.8131,74300.0
2007-01-23 15:30:00,44.84,44.84,44.79,44.8,41800.0,26.8131,26.8131,26.7832,26.7892,41800.0
2007-01-23 15:35:00,44.8,44.82,44.79,44.81,58500.0,26.7892,26.8011,26.7832,26.7951,58500.0
2007-01-23 15:40:00,44.82,44.82,44.79,44.8,79700.0,26.8011,26.8011,26.7832,26.7892,79700.0
2007-01-23 15:45:00,44.8,44.85,44.8,44.8,91800.0,26.7892,26.8191,26.7892,26.7892,91800.0
2007-01-23 15:50:00,44.8,44.81,44.79,44.8,61900.0,26.7892,26.7951,26.7832,26.7892,61900.0
2007-01-23 15:55:00,44.8,44.86,44.79,44.84,128000.0,26.7892,26.825,26.7832,26.8131,128000.0
2007-01-24 09:30:00,44.45,44.48,44.32,44.35,357100.0,26.5799,26.5978,26.5021,26.5201,357100.0
2007-01-24 09:35:00,44.35,44.39,44.2,44.21,336000.0,26.5201,26.544,26.4304,26.4364,336000.0
2007-01-24 09:40:00,44.21,44.35,44.13,44.33,373600.0,26.4364,26.5201,26.3885,26.5081,373600.0
2007-01-24 09:45:00,44.33,44.37,44.28,44.29,314700.0,26.5081,26.532,26.4782,26.4842,314700.0
2007-01-24 09:50:00,44.29,44.32,44.25,44.28,204600.0,26.4842,26.5021,26.4603,26.4782,204600.0
2007-01-24 09:55:00,44.27,44.35,44.26,44.33,115200.0,26.4722,26.5201,26.4663,26.5081,115200.0
2007-01-24 10:00:00,44.34,44.47,44.3,44.34,264600.0,26.5141,26.5918,26.4902,26.5141,264600.0
2007-01-24 10:05:00,44.34,44.37,44.24,44.29,119600.0,26.5141,26.532,26.4543,26.4842,119600.0
2007-01-24 10:10:00,44.28,44.29,44.26,44.29,78100.0,26.4782,26.4842,26.4663,26.4842,78100.0
2007-01-24 10:15:00,44.29,44.33,44.25,44.26,119700.0,26.4842,26.5081,26.4603,26.4663,119700.0
2007-01-24 10:20:00,44.26,44.27,44.21,44.25,118200.0,26.4663,26.4722,26.4364,26.4603,118200.0
2007-01-24 10:25:00,44.25,44.28,44.21,44.21,84000.0,26.4603,26.4782,26.4364,26.4364,84000.0
2007-01-24 10:30:00,44.21,44.22,44.11,44.19,250900.0,26.4364,26.4423,26.3766,26.4244,250900.0
2007-01-24 10:35:00,44.18,44.2,44.11,44.12,329900.0,26.4184,26.4304,26.3766,26.3825,329900.0
2007-01-24 10:40:00,44.12,44.12,44.04,44.08,160900.0,26.3825,26.3825,26.3347,26.3586,160900.0
2007-01-24 10:45:00,44.09,44.11,44.07,44.07,89300.0,26.3646,26.3766,26.3526,26.3526,89300.0
2007-01-24 10:50:00,44.07,44.17,44.07,44.14,187600.0,26.3526,26.4124,26.3526,26.3945,187600.0
2007-01-24 10:55:00,44.14,44.15,44.11,44.13,96800.0,26.3945,26.4005,26.3766,26.3885,96800.0
2007-01-24 11:00:00,44.13,44.17,44.12,44.15,189500.0,26.3885,26.4124,26.3825,26.4005,189500.0
2007-01-24 11:05:00,44.15,44.16,44.14,44.14,99600.0,26.4005,26.4065,26.3945,26.3945,99600.0
2007-01-24 11:10:00,44.14,44.2,44.13,44.14,109600.0,26.3945,26.4304,26.3885,26.3945,109600.0
2007-01-24 11:15:00,44.15,44.16,44.13,44.13,101600.0,26.4005,26.4065,26.3885,26.3885,101600.0
2007-01-24 11:20:00,44.13,44.14,44.11,44.12,163200.0,26.3885,26.3945,26.3766,26.3825,163200.0
2007-01-24 11:25:00,44.12,44.12,44.09,44.11,149600.0,26.3825,26.3825,26.3646,26.3766,149600.0
2007-01-24 11:30:00,44.11,44.11,44.08,44.1,88300.0,26.3766,26.3766,26.3586,26.3706,88300.0
2007-01-24 11:35:00,44.1,44.15,44.09,44.14,102500.0,26.3706,26.4005,26.3646,26.3945,102500.0
2007-01-24 11:40:00,44.13,44.15,44.12,44.13,141800.0,26.3885,26.4005,26.3825,26.3885,141800.0
2007-01-24 11:45:00,44.13,44.16,44.11,44.12,173600.0,26.3885,26.4065,26.3766,26.3825,173600.0
2007-01-24 11:50:00,44.13,44.13,44.11,44.12,53200.0,26.3885,26.3885,26.3766,26.3825,53200.0
2007-01-24 11:55:00,44.12,44.15,44.11,44.13,61000.0,26.3825,26.4005,26.3766,26.3885,61000.0
2007-01-24 12:00:00,44.13,44.19,44.12,44.18,584800.0,26.3885,26.4244,26.3825,26.4184,584800.0
2007-01-24 12:05:00,44.18,44.26,44.18,44.22,321200.0,26.4184,26.4663,26.4184,26.4423,321200.0
2007-01-24 12:10:00,44.21,44.26,44.21,44.23,95000.0,26.4364,26.4663,26.4364,26.4483,95000.0
2007-01-24 12:15:00,44.23,44.25,44.22,44.23,169900.0,26.4483,26.4603,26.4423,26.4483,169900.0
2007-01-24 12:20:00,44.24,44.32,44.23,44.3,64600.0,26.4543,26.5021,26.4483,26.4902,64600.0
2007-01-24 12:25:00,44.3,44.31,44.29,44.3,113100.0,26.4902,26.4962,26.4842,26.4902,113100.0
2007-01-24 12:30:00,44.3,44.3,44.28,44.28,65700.0,26.4902,26.4902,26.4782,26.4782,65700.0
2007-01-24 12:35:00,44.28,44.28,44.24,44.25,112200.0,26.4782,26.4782,26.4543,26.4603,112200.0
2007-01-24 12:40:00,44.25,44.26,44.23,44.25,57300.0,26.4603,26.4663,26.4483,26.4603,57300.0
2007-01-24 12:45:00,44.25,44.25,44.23,44.25,64800.0,26.4603,26.4603,26.4483,26.4603,64800.0
2007-01-24 12:50:00,44.24,44.25,44.23,44.24,44800.0,26.4543,26.4603,26.4483,26.4543,44800.0
2007-01-24 12:55:00,44.23,44.23,44.2,44.2,71800.0,26.4483,26.4483,26.4304,26.4304,71800.0
2007-01-24 13:00:00,44.2,44.24,44.2,44.22,97500.0,26.4304,26.4543,26.4304,26.4423,97500.0
2007-01-24 13:05:00,44.23,44.26,44.23,44.25,131800.0,26.4483,26.4663,26.4483,26.4603,131800.0
2007-01-24 13:10:00,44.24,44.25,44.22,44.23,46900.0,26.4543,26.4603,26.4423,26.4483,46900.0
2007-01-24 13:15:00,44.23,44.23,44.22,44.23,23900.0,26.4483,26.4483,26.4423,26.4483,23900.0
2007-01-24 13:20:00,44.23,44.27,44.2,44.26,90500.0,26.4483,26.4722,26.4304,26.4663,90500.0
2007-01-24 13:25:00,44.26,44.27,44.25,44.27,87500.0,26.4663,26.4722,26.4603,26.4722,87500.0
2007-01-24 13:30:00,44.27,44.27,44.26,44.27,33100.0,26.4722,26.4722,26.4663,26.4722,33100.0
2007-01-24 13:35:00,44.27,44.27,44.24,44.26,77500.0,26.4722,26.4722,26.4543,26.4663,77500.0
2007-01-24 13:40:00,44.26,44.26,44.25,44.26,19500.0,26.4663,26.4663,26.4603,26.4663,19500.0
2007-01-24 13:45:00,44.26,44.27,44.24,44.24,65900.0,26.4663,26.4722,26.4543,26.4543,65900.0
2007-01-24 13:50:00,44.24,44.25,44.22,44.23,107700.0,26.4543,26.4603,26.4423,26.4483,107700.0
2007-01-24 13:55:00,44.22,44.28,44.22,44.28,137300.0,26.4423,26.4782,26.4423,26.4782,137300.0
2007-01-24 14:00:00,44.28,44.28,44.2,44.21,68600.0,26.4782,26.4782,26.4304,26.4364,68600.0
2007-01-24 14:05:00,44.21,44.24,44.18,44.18,72500.0,26.4364,26.4543,26.4184,26.4184,72500.0
2007-01-24 14:10:00,44.19,44.19,44.17,44.19,43500.0,26.4244,26.4244,26.4124,26.4244,43500.0
2007-01-24 14:15:00,44.19,44.27,44.18,44.22,136100.0,26.4244,26.4722,26.4184,26.4423,136100.0
2007-01-24 14:20:00,44.22,44.24,44.21,44.24,47800.0,26.4423,26.4543,26.4364,26.4543,47800.0
2007-01-24 14:25:00,44.24,44.24,44.22,44.23,62500.0,26.4543,26.4543,26.4423,26.4483,62500.0
2007-01-24 14:30:00,44.23,44.26,44.21,44.21,169700.0,26.4483,26.4663,26.4364,26.4364,169700.0
2007-01-24 14:35:00,44.21,44.23,44.19,44.21,131200.0,26.4364,26.4483,26.4244,26.4364,131200.0
2007-01-24 14:40:00,44.22,44.22,44.2,44.22,85500.0,26.4423,26.4423,26.4304,26.4423,85500.0
2007-01-24 14:45:00,44.21,44.23,44.21,44.22,41100.0,26.4364,26.4483,26.4364,26.4423,41100.0
2007-01-24 14:50:00,44.22,44.24,44.21,44.22,90400.0,26.4423,26.4543,26.4364,26.4423,90400.0
2007-01-24 14:55:00,44.21,44.22,44.19,44.2,61700.0,26.4364,26.4423,26.4244,26.4304,61700.0
2007-01-24 15:00:00,44.2,44.21,44.19,44.2,60000.0,26.4304,26.4364,26.4244,26.4304,60000.0
2007-01-24 15:05:00,44.21,44.23,44.19,44.2,82200.0,26.4364,26.4483,26.4244,26.4304,82200.0
2007-01-24 15:10:00,44.19,44.21,44.17,44.19,109400.0,26.4244,26.4364,26.4124,26.4244,109400.0
2007-01-24 15:15:00,44.19,44.19,44.13,44.15,91500.0,26.4244,26.4244,26.3885,26.4005,91500.0
2007-01-24 15:20:00,44.14,44.18,44.14,44.18,44700.0,26.3945,26.4184,26.3945,26.4184,44700.0
2007-01-24 15:25:00,44.18,44.2,44.14,44.15,249000.0,26.4184,26.4304,26.3945,26.4005,249000.0
2007-01-24 15:30:00,44.15,44.2,44.14,44.19,229400.0,26.4005,26.4304,26.3945,26.4244,229400.0
2007-01-24 15:35:00,44.2,44.2,44.16,44.17,175700.0,26.4304,26.4304,26.4065,26.4124,175700.0
2007-01-24 15:40:00,44.17,44.18,44.12,44.12,144300.0,26.4124,26.4184,26.3825,26.3825,144300.0
2007-01-24 15:45:00,44.12,44.2,44.08,44.17,259500.0,26.3825,26.4304,26.3586,26.4124,259500.0
2007-01-24 15:50:00,44.17,44.18,44.11,44.13,371100.0,26.4124,26.4184,26.3766,26.3885,371100.0
2007-01-24 15:55:00,44.14,44.18,44.12,44.14,257500.0,26.3945,26.4184,26.3825,26.3945,257500.0
2007-01-25 09:30:00,43.98,44.14,43.9,44.1,312800.0,26.2988,26.3945,26.251,26.3706,312800.0
2007-01-25 09:35:00,44.11,44.11,44.06,44.06,104200.0,26.3766,26.3766,26.3467,26.3467,104200.0
2007-01-25 09:40:00,44.05,44.07,43.96,43.97,171000.0,26.3407,26.3526,26.2869,26.2929,171000.0
2007-01-25 09:45:00,43.97,44.02,43.96,43.99,156500.0,26.2929,26.3228,26.2869,26.3048,156500.0
2007-01-25 09:50:00,43.99,44.02,43.96,43.98,139000.0,26.3048,26.3228,26.2869,26.2988,139000.0
2007-01-25 09:55:00,43.99,44.01,43.98,43.99,146200.0,26.3048,26.3168,26.2988,26.3048,146200.0
2007-01-25 10:00:00,43.98,44.0,43.95,43.96,107200.0,26.2988,26.3108,26.2809,26.2869,107200.0
2007-01-25 10:05:00,43.96,44.0,43.96,44.0,118200.0,26.2869,26.3108,26.2869,26.3108,118200.0
2007-01-25 10:10:00,44.0,44.0,43.98,44.0,176100.0,26.3108,26.3108,26.2988,26.3108,176100.0
2007-01-25 10:15:00,44.0,44.0,43.97,43.99,280900.0,26.3108,26.3108,26.2929,26.3048,280900.0
2007-01-25 10:20:00,43.99,44.0,43.96,43.98,123600.0,26.3048,26.3108,26.2869,26.2988,123600.0
2007-01-25 10:25:00,43.98,43.98,43.96,43.97,48300.0,26.2988,26.2988,26.2869,26.2929,48300.0
2007-01-25 10:30:00,43.96,44.01,43.96,44.0,101400.0,26.2869,26.3168,26.2869,26.3108,101400.0
2007-01-25 10:35:00,44.0,44.0,43.89,43.92,153700.0,26.3108,26.3108,26.245,26.263,153700.0
2007-01-25 10:40:00,43.93,43.96,43.84,43.96,99600.0,26.2689,26.2869,26.2151,26.2869,99600.0
2007-01-25 10:45:00,43.96,43.98,43.94,43.98,87900.0,26.2869,26.2988,26.2749,26.2988,87900.0
2007-01-25 10:50:00,43.97,44.0,43.97,43.99,89700.0,26.2929,26.3108,26.2929,26.3048,89700.0
2007-01-25 10:55:00,43.99,44.0,43.98,43.99,18300.0,26.3048,26.3108,26.2988,26.3048,18300.0
2007-01-25 11:00:00,43.99,44.0,43.98,43.99,39700.0,26.3048,26.3108,26.2988,26.3048,39700.0
2007-01-25 11:05:00,43.99,44.0,43.98,43.98,29100.0,26.3048,26.3108,26.2988,26.2988,29100.0
2007-01-25 11:10:00,43.99,43.99,43.8,43.81,214800.0,26.3048,26.3048,26.1912,26.1972,214800.0
2007-01-25 11:15:00,43.81,43.87,43.76,43.78,121700.0,26.1972,26.2331,26.1673,26.1792,121700.0
2007-01-25 11:20:00,43.78,43.86,43.74,43.75,123700.0,26.1792,26.2271,26.1553,26.1613,123700.0
2007-01-25 11:25:00,43.75,43.78,43.73,43.75,78700.0,26.1613,26.1792,26.1493,26.1613,78700.0
2007-01-25 11:30:00,43.74,43.76,43.67,43.67,113300.0,26.1553,26.1673,26.1135,26.1135,113300.0
2007-01-25 11:35:00,43.67,43.7,43.6,43.65,136800.0,26.1135,26.1314,26.0716,26.1015,136800.0
2007-01-25 11:40:00,43.66,43.7,43.64,43.68,86500.0,26.1075,26.1314,26.0955,26.1194,86500.0
2007-01-25 11:45:00,43.68,43.72,43.67,43.71,85800.0,26.1194,26.1434,26.1135,26.1374,85800.0
2007-01-25 11:50:00,43.71,43.71,43.65,43.66,68200.0,26.1374,26.1374,26.1015,26.1075,68200.0
2007-01-25 11:55:00,43.67,43.67,43.63,43.66,53700.0,26.1135,26.1135,26.0895,26.1075,53700.0
2007-01-25 12:00:00,43.66,43.67,43.65,43.67,44400.0,26.1075,26.1135,26.1015,26.1135,44400.0
2007-01-25 12:05:00,43.67,43.67,43.59,43.59,102400.0,26.1135,26.1135,26.0656,26.0656,102400.0
2007-01-25 12:10:00,43.6,43.6,43.56,43.57,58000.0,26.0716,26.0716,26.0477,26.0537,58000.0
2007-01-25 12:15:00,43.57,43.67,43.56,43.65,74100.0,26.0537,26.1135,26.0477,26.1015,74100.0
2007-01-25 12:20:00,43.65,43.66,43.64,43.65,50100.0,26.1015,26.1075,26.0955,26.1015,50100.0
2007-01-25 12:25:00,43.65,43.65,43.58,43.58,103900.0,26.1015,26.1015,26.0596,26.0596,103900.0
2007-01-25 12:30:00,43.59,43.59,43.52,43.53,72900.0,26.0656,26.0656,26.0238,26.0297,72900.0
2007-01-25 12:35:00,43.53,43.57,43.5,43.54,147000.0,26.0297,26.0537,26.0118,26.0357,147000.0
2007-01-25 12:40:00,43.54,43.57,43.52,43.53,119500.0,26.0357,26.0537,26.0238,26.0297,119500.0
2007-01-25 12:45:00,43.52,43.54,43.51,43.54,21400.0,26.0238,26.0357,26.0178,26.0357,21400.0
2007-01-25 12:50:00,43.54,43.54,43.51,43.53,44600.0,26.0357,26.0357,26.0178,26.0297,44600.0
2007-01-25 12:55:00,43.53,43.53,43.5,43.5,59400.0,26.0297,26.0297,26.0118,26.0118,59400.0
2007-01-25 13:00:00,43.5,43.5,43.42,43.45,112800.0,26.0118,26.0118,25.964,25.9819,112800.0
2007-01-25 13:05:00,43.45,43.54,43.44,43.49,119700.0,25.9819,26.0357,25.9759,26.0058,119700.0
2007-01-25 13:10:00,43.49,43.5,43.39,43.4,124100.0,26.0058,26.0118,25.946,25.952,124100.0
2007-01-25 13:15:00,43.4,43.45,43.36,43.39,87800.0,25.952,25.9819,25.9281,25.946,87800.0
2007-01-25 13:20:00,43.39,43.46,43.38,43.44,83600.0,25.946,25.9879,25.94,25.9759,83600.0
2007-01-25 13:25:00,43.45,43.46,43.39,43.4,84000.0,25.9819,25.9879,25.946,25.952,84000.0
2007-01-25 13:30:00,43.4,43.48,43.4,43.43,69300.0,25.952,25.9998,25.952,25.9699,69300.0
2007-01-25 13:35:00,43.44,43.46,43.31,43.32,115900.0,25.9759,25.9879,25.8982,25.9042,115900.0
2007-01-25 13:40:00,43.32,43.34,43.26,43.26,94200.0,25.9042,25.9161,25.8683,25.8683,94200.0
2007-01-25 13:45:00,43.26,43.26,43.02,43.23,696400.0,25.8683,25.8683,25.7248,25.8504,696400.0
2007-01-25 13:50:00,43.23,43.31,43.23,43.3,112700.0,25.8504,25.8982,25.8504,25.8922,112700.0
2007-01-25 13:55:00,43.3,43.33,43.22,43.27,110100.0,25.8922,25.9101,25.8444,25.8743,110100.0
2007-01-25 14:00:00,43.27,43.28,43.16,43.19,86100.0,25.8743,25.8803,25.8085,25.8264,86100.0
2007-01-25 14:05:00,43.19,43.29,43.18,43.22,43000.0,25.8264,25.8862,25.8205,25.8444,43000.0
2007-01-25 14:10:00,43.21,43.22,43.17,43.21,113000.0,25.8384,25.8444,25.8145,25.8384,113000.0
2007-01-25 14:15:00,43.21,43.21,43.14,43.16,124200.0,25.8384,25.8384,25.7965,25.8085,124200.0
2007-01-25 14:20:00,43.16,43.17,43.09,43.15,131300.0,25.8085,25.8145,25.7666,25.8025,131300.0
2007-01-25 14:25:00,43.15,43.18,43.09,43.12,97200.0,25.8025,25.8205,25.7666,25.7846,97200.0
2007-01-25 14:30:00,43.12,43.16,43.11,43.14,82900.0,25.7846,25.8085,25.7786,25.7965,82900.0
2007-01-25 14:35:00,43.13,43.22,43.13,43.18,94400.0,25.7906,25.8444,25.7906,25.8205,94400.0
2007-01-25 14:40:00,43.19,43.19,43.12,43.13,71800.0,25.8264,25.8264,25.7846,25.7906,71800.0
2007-01-25 14:45:00,43.13,43.14,42.86,43.01,302600.0,25.7906,25.7965,25.6291,25.7188,302600.0
2007-01-25 14:50:00,43.02,43.12,42.99,43.12,94200.0,25.7248,25.7846,25.7068,25.7846,94200.0
2007-01-25 14:55:00,43.12,43.2,43.06,43.09,156000.0,25.7846,25.8324,25.7487,25.7666,156000.0
2007-01-25 15:00:00,43.08,43.09,42.99,43.0,105900.0,25.7607,25.7666,25.7068,25.7128,105900.0
2007-01-25 15:05:00,43.0,43.01,42.91,42.96,112900.0,25.7128,25.7188,25.659,25.6889,112900.0
2007-01-25 15:10:00,42.96,43.01,42.94,43.0,148000.0,25.6889,25.7188,25.6769,25.7128,148000.0
2007-01-25 15:15:00,43.0,43.03,42.99,43.0,159600.0,25.7128,25.7308,25.7068,25.7128,159600.0
2007-01-25 15:20:00,43.0,43.02,42.92,42.95,181300.0,25.7128,25.7248,25.665,25.6829,181300.0
2007-01-25 15:25:00,42.95,43.01,42.94,42.99,101500.0,25.6829,25.7188,25.6769,25.7068,101500.0
2007-01-25 15:30:00,42.98,43.0,42.9,42.95,156800.0,25.7009,25.7128,25.653,25.6829,156800.0
2007-01-25 15:35:00,42.95,43.02,42.95,43.0,204100.0,25.6829,25.7248,25.6829,25.7128,204100.0
2007-01-25 15:40:00,42.98,43.03,42.95,43.0,216800.0,25.7009,25.7308,25.6829,25.7128,216800.0
2007-01-25 15:45:00,42.99,43.02,42.96,42.97,231000.0,25.7068,25.7248,25.6889,25.6949,231000.0
2007-01-25 15:50:00,42.97,43.07,42.95,42.97,258500.0,25.6949,25.7547,25.6829,25.6949,258500.0
2007-01-25 15:55:00,42.97,43.01,42.95,43.0,261900.0,25.6949,25.7188,25.6829,25.7128,261900.0
2007-01-26 09:30:00,43.02,43.09,42.91,43.05,229800.0,25.7248,25.7666,25.659,25.7427,229800.0
2007-01-26 09:35:00,43.05,43.06,42.99,43.02,84900.0,25.7427,25.7487,25.7068,25.7248,84900.0
2007-01-26 09:40:00,43.02,43.02,42.98,42.99,76700.0,25.7248,25.7248,25.7009,25.7068,76700.0
2007-01-26 09:45:00,42.99,43.0,42.92,42.96,95000.0,25.7068,25.7128,25.665,25.6889,95000.0
2007-01-26 09:50:00,42.95,43.01,42.89,42.92,141200.0,25.6829,25.7188,25.647,25.665,141200.0
2007-01-26 09:55:00,42.93,43.01,42.89,42.9,160600.0,25.671,25.7188,25.647,25.653,160600.0
2007-01-26 10:00:00,42.9,43.0,42.76,42.76,184100.0,25.653,25.7128,25.5693,25.5693,184100.0
2007-01-26 10:05:00,42.77,42.79,42.67,42.67,212200.0,25.5753,25.5872,25.5155,25.5155,212200.0
2007-01-26 10:10:00,42.67,42.81,42.66,42.78,120200.0,25.5155,25.5992,25.5095,25.5813,120200.0
2007-01-26 10:15:00,42.77,42.78,42.66,42.66,120800.0,25.5753,25.5813,25.5095,25.5095,120800.0
2007-01-26 10:20:00,42.65,42.7,42.59,42.65,110800.0,25.5035,25.5334,25.4677,25.5035,110800.0
2007-01-26 10:25:00,42.65,42.71,42.64,42.64,82700.0,25.5035,25.5394,25.4975,25.4975,82700.0
2007-01-26 10:30:00,42.64,42.69,42.61,42.68,139100.0,25.4975,25.5274,25.4796,25.5215,139100.0
2007-01-26 10:35:00,42.68,42.68,42.64,42.66,73500.0,25.5215,25.5215,25.4975,25.5095,73500.0
2007-01-26 10:40:00,42.65,42.66,42.54,42.6,187100.0,25.5035,25.5095,25.4378,25.4736,187100.0
2007-01-26 10:45:00,42.6,42.62,42.59,42.62,36800.0,25.4736,25.4856,25.4677,25.4856,36800.0
2007-01-26 10:50:00,42.61,42.63,42.58,42.61,130900.0,25.4796,25.4916,25.4617,25.4796,130900.0
2007-01-26 10:55:00,42.62,42.68,42.62,42.68,95900.0,25.4856,25.5215,25.4856,25.5215,95900.0
2007-01-26 11:00:00,42.67,42.75,42.67,42.75,188800.0,25.5155,25.5633,25.5155,25.5633,188800.0
2007-01-26 11:05:00,42.74,42.75,42.66,42.7,123700.0,25.5573,25.5633,25.5095,25.5334,123700.0
2007-01-26 11:10:00,42.71,42.74,42.71,42.72,56700.0,25.5394,25.5573,25.5394,25.5454,56700.0
2007-01-26 11:15:00,42.72,42.75,42.71,42.73,95900.0,25.5454,25.5633,25.5394,25.5514,95900.0
2007-01-26 11:20:00,42.72,42.77,42.72,42.77,109200.0,25.5454,25.5753,25.5454,25.5753,109200.0
2007-01-26 11:25:00,42.76,42.8,42.76,42.8,136200.0,25.5693,25.5932,25.5693,25.5932,136200.0
2007-01-26 11:30:00,42.8,42.81,42.78,42.8,86700.0,25.5932,25.5992,25.5813,25.5932,86700.0
2007-01-26 11:35:00,42.8,42.81,42.75,42.78,120500.0,25.5932,25.5992,25.5633,25.5813,120500.0
2007-01-26 11:40:00,42.79,42.79,42.7,42.72,67100.0,25.5872,25.5872,25.5334,25.5454,67100.0
2007-01-26 11:45:00,42.72,42.75,42.71,42.74,48200.0,25.5454,25.5633,25.5394,25.5573,48200.0
2007-01-26 11:50:00,42.74,42.75,42.72,42.74,65800.0,25.5573,25.5633,25.5454,25.5573,65800.0
2007-01-26 11:55:00,42.74,42.79,42.74,42.78,95100.0,25.5573,25.5872,25.5573,25.5813,95100.0
2007-01-26 12:00:00,42.78,42.81,42.75,42.76,72700.0,25.5813,25.5992,25.5633,25.5693,72700.0
2007-01-26 12:05:00,42.77,42.79,42.76,42.77,70500.0,25.5753,25.5872,25.5693,25.5753,70500.0
2007-01-26 12:10:00,42.77,42.81,42.76,42.8,42400.0,25.5753,25.5992,25.5693,25.5932,42400.0
2007-01-26 12:15:00,42.79,42.81,42.79,42.81,37600.0,25.5872,25.5992,25.5872,25.5992,37600.0
2007-01-26 12:20:00,42.81,42.81,42.79,42.79,82500.0,25.5992,25.5992,25.5872,25.5872,82500.0
2007-01-26 12:25:00,42.8,42.81,42.79,42.79,72800.0,25.5932,25.5992,25.5872,25.5872,72800.0
2007-01-26 12:30:00,42.79,42.82,42.79,42.8,56700.0,25.5872,25.6052,25.5872,25.5932,56700.0
2007-01-26 12:35:00,42.79,42.81,42.78,42.81,46700.0,25.5872,25.5992,25.5813,25.5992,46700.0
2007-01-26 12:40:00,42.8,42.82,42.78,42.8,63000.0,25.5932,25.6052,25.5813,25.5932,63000.0
2007-01-26 12:45:00,42.79,42.8,42.77,42.79,37600.0,25.5872,25.5932,25.5753,25.5872,37600.0
2007-01-26 12:50:00,42.79,42.79,42.76,42.76,36600.0,25.5872,25.5872,25.5693,25.5693,36600.0
2007-01-26 12:55:00,42.76,42.78,42.76,42.77,18800.0,25.5693,25.5813,25.5693,25.5753,18800.0
2007-01-26 13:00:00,42.78,42.8,42.77,42.78,91600.0,25.5813,25.5932,25.5753,25.5813,91600.0
2007-01-26 13:05:00,42.77,42.79,42.77,42.78,64800.0,25.5753,25.5872,25.5753,25.5813,64800.0
2007-01-26 13:10:00,42.79,42.8,42.76,42.76,49800.0,25.5872,25.5932,25.5693,25.5693,49800.0
2007-01-26 13:15:00,42.76,42.77,42.76,42.77,31500.0,25.5693,25.5753,25.5693,25.5753,31500.0
2007-01-26 13:20:00,42.77,42.78,42.76,42.77,82100.0,25.5753,25.5813,25.5693,25.5753,82100.0
2007-01-26 13:25:00,42.77,42.78,42.76,42.78,20700.0,25.5753,25.5813,25.5693,25.5813,20700.0
2007-01-26 13:30:00,42.79,42.81,42.76,42.8,94900.0,25.5872,25.5992,25.5693,25.5932,94900.0
2007-01-26 13:35:00,42.8,42.81,42.79,42.8,58300.0,25.5932,25.5992,25.5872,25.5932,58300.0
2007-01-26 13:40:00,42.8,42.81,42.79,42.79,43000.0,25.5932,25.5992,25.5872,25.5872,43000.0
2007-01-26 13:45:00,42.79,42.81,42.79,42.8,35300.0,25.5872,25.5992,25.5872,25.5932,35300.0
2007-01-26 13:50:00,42.8,42.81,42.78,42.78,64200.0,25.5932,25.5992,25.5813,25.5813,64200.0
2007-01-26 13:55:00,42.78,42.79,42.77,42.79,33400.0,25.5813,25.5872,25.5753,25.5872,33400.0
2007-01-26 14:00:00,42.78,42.79,42.78,42.78,51000.0,25.5813,25.5872,25.5813,25.5813,51000.0
2007-01-26 14:05:00,42.78,42.8,42.78,42.8,57000.0,25.5813,25.5932,25.5813,25.5932,57000.0
2007-01-26 14:10:00,42.8,42.8,42.79,42.8,46900.0,25.5932,25.5932,25.5872,25.5932,46900.0
2007-01-26 14:15:00,42.8,42.86,42.8,42.84,121400.0,25.5932,25.6291,25.5932,25.6171,121400.0
2007-01-26 14:20:00,42.84,42.85,42.83,42.84,41100.0,25.6171,25.6231,25.6112,25.6171,41100.0
2007-01-26 14:25:00,42.84,42.84,42.81,42.84,71900.0,25.6171,25.6171,25.5992,25.6171,71900.0
2007-01-26 14:30:00,42.84,42.86,42.83,42.85,35800.0,25.6171,25.6291,25.6112,25.6231,35800.0
2007-01-26 14:35:00,42.85,42.85,42.81,42.81,33800.0,25.6231,25.6231,25.5992,25.5992,33800.0
2007-01-26 14:40:00,42.81,42.84,42.81,42.84,23900.0,25.5992,25.6171,25.5992,25.6171,23900.0
2007-01-26 14:45:00,42.84,42.87,42.81,42.83,71800.0,25.6171,25.6351,25.5992,25.6112,71800.0
2007-01-26 14:50:00,42.83,42.87,42.82,42.85,27400.0,25.6112,25.6351,25.6052,25.6231,27400.0
2007-01-26 14:55:00,42.85,42.88,42.83,42.86,47200.0,25.6231,25.6411,25.6112,25.6291,47200.0
2007-01-26 15:00:00,42.86,42.87,42.85,42.86,49100.0,25.6291,25.6351,25.6231,25.6291,49100.0
2007-01-26 15:05:00,42.87,42.91,42.85,42.91,112100.0,25.6351,25.659,25.6231,25.659,112100.0
2007-01-26 15:10:00,42.91,42.99,42.9,42.98,177600.0,25.659,25.7068,25.653,25.7009,177600.0
2007-01-26 15:15:00,42.99,43.07,42.97,43.01,307400.0,25.7068,25.7547,25.6949,25.7188,307400.0
2007-01-26 15:20:00,43.0,43.06,42.96,43.01,266500.0,25.7128,25.7487,25.6889,25.7188,266500.0
2007-01-26 15:25:00,43.02,43.06,43.0,43.05,249000.0,25.7248,25.7487,25.7128,25.7427,249000.0
2007-01-26 15:30:00,43.05,43.06,42.96,42.99,207300.0,25.7427,25.7487,25.6889,25.7068,207300.0
2007-01-26 15:35:00,42.99,43.06,42.98,43.05,260200.0,25.7068,25.7487,25.7009,25.7427,260200.0
2007-01-26 15:40:00,43.04,43.05,42.94,42.95,113100.0,25.7367,25.7427,25.6769,25.6829,113100.0
2007-01-26 15:45:00,42.96,42.97,42.95,42.95,60900.0,25.6889,25.6949,25.6829,25.6829,60900.0
2007-01-26 15:50:00,42.95,42.97,42.94,42.94,75300.0,25.6829,25.6949,25.6769,25.6769,75300.0
2007-01-26 15:55:00,42.94,42.98,42.92,42.96,272200.0,25.6769,25.7009,25.665,25.6889,272200.0
2007-01-29 09:30:00,42.78,42.9,42.75,42.9,161500.0,25.5813,25.653,25.5633,25.653,161500.0
2007-01-29 09:35:00,42.9,42.96,42.87,42.94,102800.0,25.653,25.6889,25.6351,25.6769,102800.0
2007-01-29 09:40:00,42.93,43.09,42.93,43.05,162900.0,25.671,25.7666,25.671,25.7427,162900.0
2007-01-29 09:45:00,43.05,43.05,42.85,42.96,105400.0,25.7427,25.7427,25.6231,25.6889,105400.0
2007-01-29 09:50:00,42.97,43.0,42.95,42.96,85400.0,25.6949,25.7128,25.6829,25.6889,85400.0
2007-01-29 09:55:00,42.95,43.0,42.9,43.0,71500.0,25.6829,25.7128,25.653,25.7128,71500.0
2007-01-29 10:00:00,43.0,43.01,42.96,42.98,66600.0,25.7128,25.7188,25.6889,25.7009,66600.0
2007-01-29 10:05:00,42.97,43.05,42.97,43.01,101300.0,25.6949,25.7427,25.6949,25.7188,101300.0
2007-01-29 10:10:00,43.01,43.03,42.95,43.02,85700.0,25.7188,25.7308,25.6829,25.7248,85700.0
2007-01-29 10:15:00,43.01,43.01,42.95,42.97,69700.0,25.7188,25.7188,25.6829,25.6949,69700.0
2007-01-29 10:20:00,42.96,42.98,42.96,42.98,65500.0,25.6889,25.7009,25.6889,25.7009,65500.0
2007-01-29 10:25:00,42.99,43.01,42.98,42.98,68100.0,25.7068,25.7188,25.7009,25.7009,68100.0
2007-01-29 10:30:00,42.99,42.99,42.93,42.93,40900.0,25.7068,25.7068,25.671,25.671,40900.0
2007-01-29 10:35:00,42.93,42.98,42.9,42.98,84700.0,25.671,25.7009,25.653,25.7009,84700.0
2007-01-29 10:40:00,42.98,43.03,42.97,43.03,66700.0,25.7009,25.7308,25.6949,25.7308,66700.0
2007-01-29 10:45:00,43.03,43.11,43.02,43.11,86600.0,25.7308,25.7786,25.7248,25.7786,86600.0
2007-01-29 10:50:00,43.11,43.12,43.09,43.12,63600.0,25.7786,25.7846,25.7666,25.7846,63600.0
2007-01-29 10:55:00,43.12,43.16,43.12,43.16,70500.0,25.7846,25.8085,25.7846,25.8085,70500.0
2007-01-29 11:00:00,43.16,43.19,43.12,43.19,150600.0,25.8085,25.8264,25.7846,25.8264,150600.0
2007-01-29 11:05:00,43.18,43.2,43.17,43.19,70500.0,25.8205,25.8324,25.8145,25.8264,70500.0
2007-01-29 11:10:00,43.19,43.21,43.19,43.2,86100.0,25.8264,25.8384,25.8264,25.8324,86100.0
2007-01-29 11:15:00,43.19,43.21,43.19,43.2,105000.0,25.8264,25.8384,25.8264,25.8324,105000.0
2007-01-29 11:20:00,43.19,43.21,43.17,43.2,114900.0,25.8264,25.8384,25.8145,25.8324,114900.0
2007-01-29 11:25:00,43.21,43.25,43.18,43.24,64200.0,25.8384,25.8623,25.8205,25.8563,64200.0
2007-01-29 11:30:00,43.24,43.25,43.22,43.23,53900.0,25.8563,25.8623,25.8444,25.8504,53900.0
2007-01-29 11:35:00,43.22,43.26,43.22,43.26,34100.0,25.8444,25.8683,25.8444,25.8683,34100.0
2007-01-29 11:40:00,43.26,43.34,43.25,43.34,76200.0,25.8683,25.9161,25.8623,25.9161,76200.0
2007-01-29 11:45:00,43.34,43.35,43.28,43.29,115900.0,25.9161,25.9221,25.8803,25.8862,115900.0
2007-01-29 11:50:00,43.29,43.33,43.28,43.32,100300.0,25.8862,25.9101,25.8803,25.9042,100300.0
2007-01-29 11:55:00,43.32,43.39,43.31,43.38,42700.0,25.9042,25.946,25.8982,25.94,42700.0
2007-01-29 12:00:00,43.39,43.43,43.38,43.43,112000.0,25.946,25.9699,25.94,25.9699,112000.0
2007-01-29 12:05:00,43.42,43.44,43.35,43.37,86300.0,25.964,25.9759,25.9221,25.9341,86300.0
2007-01-29 12:10:00,43.37,43.42,43.37,43.42,83900.0,25.9341,25.964,25.9341,25.964,83900.0
2007-01-29 12:15:00,43.42,43.52,43.41,43.5,139300.0,25.964,26.0238,25.958,26.0118,139300.0
2007-01-29 12:20:00,43.5,43.55,43.48,43.55,105600.0,26.0118,26.0417,25.9998,26.0417,105600.0
2007-01-29 12:25:00,43.54,43.55,43.45,43.54,133500.0,26.0357,26.0417,25.9819,26.0357,133500.0
2007-01-29 12:30:00,43.54,43.54,43.45,43.49,63800.0,26.0357,26.0357,25.9819,26.0058,63800.0
2007-01-29 12:35:00,43.49,43.5,43.48,43.49,31900.0,26.0058,26.0118,25.9998,26.0058,31900.0
2007-01-29 12:40:00,43.49,43.5,43.46,43.47,60300.0,26.0058,26.0118,25.9879,25.9939,60300.0
2007-01-29 12:45:00,43.47,43.55,43.46,43.53,48300.0,25.9939,26.0417,25.9879,26.0297,48300.0
2007-01-29 12:50:00,43.54,43.56,43.51,43.51,74500.0,26.0357,26.0477,26.0178,26.0178,74500.0
2007-01-29 12:55:00,43.51,43.53,43.5,43.53,43600.0,26.0178,26.0297,26.0118,26.0297,43600.0
2007-01-29 13:00:00,43.52,43.56,43.51,43.55,82700.0,26.0238,26.0477,26.0178,26.0417,82700.0
2007-01-29 13:05:00,43.55,43.59,43.54,43.58,76500.0,26.0417,26.0656,26.0357,26.0596,76500.0
2007-01-29 13:10:00,43.58,43.64,43.58,43.63,105800.0,26.0596,26.0955,26.0596,26.0895,105800.0
2007-01-29 13:15:00,43.63,43.65,43.62,43.64,55800.0,26.0895,26.1015,26.0836,26.0955,55800.0
2007-01-29 13:20:00,43.65,43.65,43.59,43.59,102600.0,26.1015,26.1015,26.0656,26.0656,102600.0
2007-01-29 13:25:00,43.59,43.64,43.59,43.63,61700.0,26.0656,26.0955,26.0656,26.0895,61700.0
2007-01-29 13:30:00,43.63,43.64,43.63,43.63,74700.0,26.0895,26.0955,26.0895,26.0895,74700.0
2007-01-29 13:35:00,43.63,43.64,43.57,43.58,51000.0,26.0895,26.0955,26.0537,26.0596,51000.0
2007-01-29 13:40:00,43.57,43.59,43.54,43.54,823700.0,26.0537,26.0656,26.0357,26.0357,823700.0
2007-01-29 13:45:00,43.55,43.55,43.47,43.48,67200.0,26.0417,26.0417,25.9939,25.9998,67200.0
2007-01-29 13:50:00,43.47,43.48,43.38,43.39,113600.0,25.9939,25.9998,25.94,25.946,113600.0
2007-01-29 13:55:00,43.44,43.44,43.38,43.4,75900.0,25.9759,25.9759,25.94,25.952,75900.0
2007-01-29 14:00:00,43.4,43.41,43.34,43.35,124500.0,25.952,25.958,25.9161,25.9221,124500.0
2007-01-29 14:05:00,43.35,43.4,43.33,43.38,126900.0,25.9221,25.952,25.9101,25.94,126900.0
2007-01-29 14:10:00,43.37,43.38,43.3,43.31,94800.0,25.9341,25.94,25.8922,25.8982,94800.0
2007-01-29 14:15:00,43.31,43.35,43.3,43.34,59100.0,25.8982,25.9221,25.8922,25.9161,59100.0
2007-01-29 14:20:00,43.35,43.38,43.29,43.31,87500.0,25.9221,25.94,25.8862,25.8982,87500.0
2007-01-29 14:25:00,43.3,43.37,43.29,43.31,431400.0,25.8922,25.9341,25.8862,25.8982,431400.0
2007-01-29 14:30:00,43.32,43.32,43.29,43.3,83100.0,25.9042,25.9042,25.8862,25.8922,83100.0
2007-01-29 14:35:00,43.31,43.32,43.29,43.3,86100.0,25.8982,25.9042,25.8862,25.8922,86100.0
2007-01-29 14:40:00,43.31,43.32,43.29,43.3,101000.0,25.8982,25.9042,25.8862,25.8922,101000.0
2007-01-29 14:45:00,43.31,43.32,43.3,43.31,65100.0,25.8982,25.9042,25.8922,25.8982,65100.0
2007-01-29 14:50:00,43.31,43.32,43.29,43.29,74900.0,25.8982,25.9042,25.8862,25.8862,74900.0
2007-01-29 14:55:00,43.29,43.3,43.29,43.3,30300.0,25.8862,25.8922,25.8862,25.8922,30300.0
2007-01-29 15:00:00,43.29,43.3,43.28,43.3,88500.0,25.8862,25.8922,25.8803,25.8922,88500.0
2007-01-29 15:05:00,43.3,43.3,43.23,43.24,49000.0,25.8922,25.8922,25.8504,25.8563,49000.0
2007-01-29 15:10:00,43.23,43.26,43.17,43.2,176100.0,25.8504,25.8683,25.8145,25.8324,176100.0
2007-01-29 15:15:00,43.2,43.21,43.18,43.19,60700.0,25.8324,25.8384,25.8205,25.8264,60700.0
2007-01-29 15:20:00,43.18,43.19,43.14,43.16,81600.0,25.8205,25.8264,25.7965,25.8085,81600.0
2007-01-29 15:25:00,43.16,43.2,43.15,43.16,141300.0,25.8085,25.8324,25.8025,25.8085,141300.0
2007-01-29 15:30:00,43.16,43.25,43.16,43.22,101200.0,25.8085,25.8623,25.8085,25.8444,101200.0
2007-01-29 15:35:00,43.22,43.25,43.22,43.24,82800.0,25.8444,25.8623,25.8444,25.8563,82800.0
2007-01-29 15:40:00,43.23,43.24,43.22,43.24,81400.0,25.8504,25.8563,25.8444,25.8563,81400.0
2007-01-29 15:45:00,43.24,43.3,43.23,43.29,109200.0,25.8563,25.8922,25.8504,25.8862,109200.0
2007-01-29 15:50:00,43.28,43.3,43.26,43.27,123700.0,25.8803,25.8922,25.8683,25.8743,123700.0
2007-01-29 15:55:00,43.26,43.28,43.22,43.23,123500.0,25.8683,25.8803,25.8444,25.8504,123500.0
2007-01-30 09:30:00,43.48,43.62,43.48,43.61,194400.0,25.9998,26.0836,25.9998,26.0776,194400.0
2007-01-30 09:35:00,43.6,43.67,43.59,43.62,140500.0,26.0716,26.1135,26.0656,26.0836,140500.0
2007-01-30 09:40:00,43.61,43.66,43.59,43.66,107500.0,26.0776,26.1075,26.0656,26.1075,107500.0
2007-01-30 09:45:00,43.66,43.77,43.65,43.77,120800.0,26.1075,26.1733,26.1015,26.1733,120800.0
2007-01-30 09:50:00,43.76,43.78,43.69,43.69,122300.0,26.1673,26.1792,26.1254,26.1254,122300.0
2007-01-30 09:55:00,43.68,43.68,43.56,43.59,149300.0,26.1194,26.1194,26.0477,26.0656,149300.0
2007-01-30 10:00:00,43.59,43.61,43.52,43.59,123000.0,26.0656,26.0776,26.0238,26.0656,123000.0
2007-01-30 10:05:00,43.59,43.6,43.56,43.59,78500.0,26.0656,26.0716,26.0477,26.0656,78500.0
2007-01-30 10:10:00,43.59,43.59,43.55,43.57,81500.0,26.0656,26.0656,26.0417,26.0537,81500.0
2007-01-30 10:15:00,43.56,43.64,43.56,43.64,74800.0,26.0477,26.0955,26.0477,26.0955,74800.0
2007-01-30 10:20:00,43.64,43.66,43.62,43.63,57100.0,26.0955,26.1075,26.0836,26.0895,57100.0
2007-01-30 10:25:00,43.63,43.66,43.63,43.65,47300.0,26.0895,26.1075,26.0895,26.1015,47300.0
2007-01-30 10:30:00,43.66,43.68,43.65,43.68,47200.0,26.1075,26.1194,26.1015,26.1194,47200.0
2007-01-30 10:35:00,43.69,43.7,43.68,43.68,63300.0,26.1254,26.1314,26.1194,26.1194,63300.0
2007-01-30 10:40:00,43.68,43.69,43.59,43.62,107100.0,26.1194,26.1254,26.0656,26.0836,107100.0
2007-01-30 10:45:00,43.63,43.63,43.59,43.59,49300.0,26.0895,26.0895,26.0656,26.0656,49300.0
2007-01-30 10:50:00,43.59,43.6,43.55,43.56,36200.0,26.0656,26.0716,26.0417,26.0477,36200.0
2007-01-30 10:55:00,43.57,43.64,43.56,43.63,74600.0,26.0537,26.0955,26.0477,26.0895,74600.0
2007-01-30 11:00:00,43.62,43.65,43.62,43.65,43900.0,26.0836,26.1015,26.0836,26.1015,43900.0
2007-01-30 11:05:00,43.65,43.67,43.64,43.67,50200.0,26.1015,26.1135,26.0955,26.1135,50200.0
2007-01-30 11:10:00,43.67,43.71,43.66,43.71,61500.0,26.1135,26.1374,26.1075,26.1374,61500.0
2007-01-30 11:15:00,43.7,43.77,43.7,43.77,112900.0,26.1314,26.1733,26.1314,26.1733,112900.0
2007-01-30 11:20:00,43.77,43.81,43.76,43.81,67000.0,26.1733,26.1972,26.1673,26.1972,67000.0
2007-01-30 11:25:00,43.8,43.82,43.7,43.7,175600.0,26.1912,26.2032,26.1314,26.1314,175600.0
2007-01-30 11:30:00,43.7,43.76,43.7,43.74,87000.0,26.1314,26.1673,26.1314,26.1553,87000.0
2007-01-30 11:35:00,43.72,43.72,43.67,43.69,32900.0,26.1434,26.1434,26.1135,26.1254,32900.0
2007-01-30 11:40:00,43.69,43.72,43.68,43.71,29400.0,26.1254,26.1434,26.1194,26.1374,29400.0
2007-01-30 11:45:00,43.72,43.74,43.71,43.72,58000.0,26.1434,26.1553,26.1374,26.1434,58000.0
2007-01-30 11:50:00,43.71,43.71,43.65,43.7,83700.0,26.1374,26.1374,26.1015,26.1314,83700.0
2007-01-30 11:55:00,43.7,43.71,43.66,43.67,49300.0,26.1314,26.1374,26.1075,26.1135,49300.0
2007-01-30 12:00:00,43.66,43.71,43.65,43.7,153700.0,26.1075,26.1374,26.1015,26.1314,153700.0
2007-01-30 12:05:00,43.7,43.7,43.67,43.67,81500.0,26.1314,26.1314,26.1135,26.1135,81500.0
2007-01-30 12:10:00,43.66,43.66,43.65,43.66,39000.0,26.1075,26.1075,26.1015,26.1075,39000.0
2007-01-30 12:15:00,43.66,43.69,43.66,43.69,68700.0,26.1075,26.1254,26.1075,26.1254,68700.0
2007-01-30 12:20:00,43.68,43.71,43.68,43.7,57900.0,26.1194,26.1374,26.1194,26.1314,57900.0
2007-01-30 12:25:00,43.69,43.73,43.69,43.73,52600.0,26.1254,26.1493,26.1254,26.1493,52600.0
2007-01-30 12:30:00,43.73,43.76,43.72,43.75,36900.0,26.1493,26.1673,26.1434,26.1613,36900.0
2007-01-30 12:35:00,43.75,43.78,43.75,43.78,19800.0,26.1613,26.1792,26.1613,26.1792,19800.0
2007-01-30 12:40:00,43.78,43.8,43.77,43.8,36700.0,26.1792,26.1912,26.1733,26.1912,36700.0
2007-01-30 12:45:00,43.79,43.8,43.79,43.8,29000.0,26.1852,26.1912,26.1852,26.1912,29000.0
2007-01-30 12:50:00,43.8,43.81,43.79,43.8,29700.0,26.1912,26.1972,26.1852,26.1912,29700.0
2007-01-30 12:55:00,43.8,43.83,43.8,43.82,36900.0,26.1912,26.2091,26.1912,26.2032,36900.0
2007-01-30 13:00:00,43.83,43.84,43.82,43.84,84600.0,26.2091,26.2151,26.2032,26.2151,84600.0
2007-01-30 13:05:00,43.83,43.84,43.8,43.8,64000.0,26.2091,26.2151,26.1912,26.1912,64000.0
2007-01-30 13:10:00,43.8,43.81,43.8,43.8,25100.0,26.1912,26.1972,26.1912,26.1912,25100.0
2007-01-30 13:15:00,43.8,43.84,43.8,43.83,48000.0,26.1912,26.2151,26.1912,26.2091,48000.0
2007-01-30 13:20:00,43.83,43.84,43.83,43.84,17400.0,26.2091,26.2151,26.2091,26.2151,17400.0
2007-01-30 13:25:00,43.84,43.85,43.84,43.85,29400.0,26.2151,26.2211,26.2151,26.2211,29400.0
2007-01-30 13:30:00,43.84,43.85,43.79,43.8,65700.0,26.2151,26.2211,26.1852,26.1912,65700.0
2007-01-30 13:35:00,43.8,43.8,43.79,43.79,13900.0,26.1912,26.1912,26.1852,26.1852,13900.0
2007-01-30 13:40:00,43.79,43.8,43.76,43.77,67700.0,26.1852,26.1912,26.1673,26.1733,67700.0
2007-01-30 13:45:00,43.77,43.78,43.73,43.75,79500.0,26.1733,26.1792,26.1493,26.1613,79500.0
2007-01-30 13:50:00,43.75,43.77,43.71,43.71,34700.0,26.1613,26.1733,26.1374,26.1374,34700.0
2007-01-30 13:55:00,43.72,43.74,43.72,43.73,20900.0,26.1434,26.1553,26.1434,26.1493,20900.0
2007-01-30 14:00:00,43.73,43.74,43.7,43.7,22300.0,26.1493,26.1553,26.1314,26.1314,22300.0
2007-01-30 14:05:00,43.7,43.71,43.7,43.71,19700.0,26.1314,26.1374,26.1314,26.1374,19700.0
2007-01-30 14:10:00,43.7,43.71,43.64,43.66,51700.0,26.1314,26.1374,26.0955,26.1075,51700.0
2007-01-30 14:15:00,43.65,43.69,43.64,43.66,65700.0,26.1015,26.1254,26.0955,26.1075,65700.0
2007-01-30 14:20:00,43.66,43.67,43.63,43.67,86700.0,26.1075,26.1135,26.0895,26.1135,86700.0
2007-01-30 14:25:00,43.67,43.69,43.66,43.68,123600.0,26.1135,26.1254,26.1075,26.1194,123600.0
2007-01-30 14:30:00,43.68,43.72,43.67,43.67,88000.0,26.1194,26.1434,26.1135,26.1135,88000.0
2007-01-30 14:35:00,43.67,43.67,43.62,43.63,56800.0,26.1135,26.1135,26.0836,26.0895,56800.0
2007-01-30 14:40:00,43.63,43.67,43.62,43.67,43700.0,26.0895,26.1135,26.0836,26.1135,43700.0
2007-01-30 14:45:00,43.66,43.67,43.66,43.66,35300.0,26.1075,26.1135,26.1075,26.1075,35300.0
2007-01-30 14:50:00,43.67,43.7,43.66,43.69,53100.0,26.1135,26.1314,26.1075,26.1254,53100.0
2007-01-30 14:55:00,43.68,43.74,43.68,43.72,57900.0,26.1194,26.1553,26.1194,26.1434,57900.0
2007-01-30 15:00:00,43.71,43.75,43.69,43.7,44300.0,26.1374,26.1613,26.1254,26.1314,44300.0
2007-01-30 15:05:00,43.7,43.75,43.69,43.75,51000.0,26.1314,26.1613,26.1254,26.1613,51000.0
2007-01-30 15:10:00,43.75,43.77,43.74,43.77,62700.0,26.1613,26.1733,26.1553,26.1733,62700.0
2007-01-30 15:15:00,43.76,43.78,43.75,43.78,78800.0,26.1673,26.1792,26.1613,26.1792,78800.0
2007-01-30 15:20:00,43.77,43.83,43.77,43.82,65100.0,26.1733,26.2091,26.1733,26.2032,65100.0
2007-01-30 15:25:00,43.83,43.83,43.82,43.83,72400.0,26.2091,26.2091,26.2032,26.2091,72400.0
2007-01-30 15:30:00,43.83,43.83,43.8,43.81,77800.0,26.2091,26.2091,26.1912,26.1972,77800.0
2007-01-30 15:35:00,43.8,43.81,43.77,43.77,73900.0,26.1912,26.1972,26.1733,26.1733,73900.0
2007-01-30 15:40:00,43.77,43.77,43.7,43.7,44800.0,26.1733,26.1733,26.1314,26.1314,44800.0
2007-01-30 15:45:00,43.71,43.71,43.68,43.71,276000.0,26.1374,26.1374,26.1194,26.1374,276000.0
2007-01-30 15:50:00,43.71,43.79,43.7,43.76,139900.0,26.1374,26.1852,26.1314,26.1673,139900.0
2007-01-30 15:55:00,43.76,43.77,43.74,43.77,108200.0,26.1673,26.1733,26.1553,26.1733,108200.0
2007-01-31 09:30:00,43.77,43.79,43.65,43.78,134600.0,26.1733,26.1852,26.1015,26.1792,134600.0
2007-01-31 09:35:00,43.81,43.85,43.71,43.83,118800.0,26.1972,26.2211,26.1374,26.2091,118800.0
2007-01-31 09:40:00,43.84,43.85,43.78,43.78,81200.0,26.2151,26.2211,26.1792,26.1792,81200.0
2007-01-31 09:45:00,43.78,43.81,43.75,43.79,84000.0,26.1792,26.1972,26.1613,26.1852,84000.0
2007-01-31 09:50:00,43.79,43.84,43.77,43.78,87200.0,26.1852,26.2151,26.1733,26.1792,87200.0
2007-01-31 09:55:00,43.77,43.85,43.75,43.78,88700.0,26.1733,26.2211,26.1613,26.1792,88700.0
2007-01-31 10:00:00,43.78,43.83,43.74,43.82,54600.0,26.1792,26.2091,26.1553,26.2032,54600.0
2007-01-31 10:05:00,43.83,43.85,43.79,43.84,61000.0,26.2091,26.2211,26.1852,26.2151,61000.0
2007-01-31 10:10:00,43.84,43.92,43.84,43.91,44100.0,26.2151,26.263,26.2151,26.257,44100.0
2007-01-31 10:15:00,43.9,43.95,43.9,43.94,67900.0,26.251,26.2809,26.251,26.2749,67900.0
2007-01-31 10:20:00,43.95,43.95,43.85,43.92,101600.0,26.2809,26.2809,26.2211,26.263,101600.0
2007-01-31 10:25:00,43.93,43.96,43.91,43.96,47500.0,26.2689,26.2869,26.257,26.2869,47500.0
2007-01-31 10:30:00,43.95,44.06,43.95,44.05,192700.0,26.2809,26.3467,26.2809,26.3407,192700.0
2007-01-31 10:35:00,44.06,44.14,44.04,44.12,152100.0,26.3467,26.3945,26.3347,26.3825,152100.0
2007-01-31 10:40:00,44.12,44.13,44.06,44.06,98800.0,26.3825,26.3885,26.3467,26.3467,98800.0
2007-01-31 10:45:00,44.06,44.15,44.06,44.15,137200.0,26.3467,26.4005,26.3467,26.4005,137200.0
2007-01-31 10:50:00,44.15,44.16,44.1,44.13,67900.0,26.4005,26.4065,26.3706,26.3885,67900.0
2007-01-31 10:55:00,44.13,44.17,44.12,44.16,51400.0,26.3885,26.4124,26.3825,26.4065,51400.0
2007-01-31 11:00:00,44.16,44.17,44.16,44.16,63800.0,26.4065,26.4124,26.4065,26.4065,63800.0
2007-01-31 11:05:00,44.16,44.17,44.16,44.16,28300.0,26.4065,26.4124,26.4065,26.4065,28300.0
2007-01-31 11:10:00,44.16,44.2,44.16,44.2,120500.0,26.4065,26.4304,26.4065,26.4304,120500.0
2007-01-31 11:15:00,44.19,44.2,44.15,44.16,74400.0,26.4244,26.4304,26.4005,26.4065,74400.0
2007-01-31 11:20:00,44.16,44.16,44.15,44.16,18500.0,26.4065,26.4065,26.4005,26.4065,18500.0
2007-01-31 11:25:00,44.16,44.18,44.15,44.17,78000.0,26.4065,26.4184,26.4005,26.4124,78000.0
2007-01-31 11:30:00,44.17,44.18,44.07,44.1,67100.0,26.4124,26.4184,26.3526,26.3706,67100.0
2007-01-31 11:35:00,44.11,44.18,44.1,44.16,82700.0,26.3766,26.4184,26.3706,26.4065,82700.0
2007-01-31 11:40:00,44.15,44.17,44.15,44.16,22500.0,26.4005,26.4124,26.4005,26.4065,22500.0
2007-01-31 11:45:00,44.16,44.18,44.15,44.18,30000.0,26.4065,26.4184,26.4005,26.4184,30000.0
2007-01-31 11:50:00,44.17,44.18,44.17,44.17,15600.0,26.4124,26.4184,26.4124,26.4124,15600.0
2007-01-31 11:55:00,44.18,44.18,44.17,44.18,21300.0,26.4184,26.4184,26.4124,26.4184,21300.0
2007-01-31 12:00:00,44.18,44.23,44.18,44.22,104200.0,26.4184,26.4483,26.4184,26.4423,104200.0
2007-01-31 12:05:00,44.22,44.23,44.15,44.19,90600.0,26.4423,26.4483,26.4005,26.4244,90600.0
2007-01-31 12:10:00,44.19,44.22,44.19,44.21,78900.0,26.4244,26.4423,26.4244,26.4364,78900.0
2007-01-31 12:15:00,44.21,44.21,44.16,44.16,75200.0,26.4364,26.4364,26.4065,26.4065,75200.0
2007-01-31 12:20:00,44.16,44.18,44.14,44.16,73600.0,26.4065,26.4184,26.3945,26.4065,73600.0
2007-01-31 12:25:00,44.16,44.17,44.12,44.13,45500.0,26.4065,26.4124,26.3825,26.3885,45500.0
2007-01-31 12:30:00,44.12,44.13,44.07,44.07,52600.0,26.3825,26.3885,26.3526,26.3526,52600.0
2007-01-31 12:35:00,44.08,44.12,44.07,44.07,87900.0,26.3586,26.3825,26.3526,26.3526,87900.0
2007-01-31 12:40:00,44.08,44.11,44.07,44.11,30600.0,26.3586,26.3766,26.3526,26.3766,30600.0
2007-01-31 12:45:00,44.1,44.11,44.08,44.1,38400.0,26.3706,26.3766,26.3586,26.3706,38400.0
2007-01-31 12:50:00,44.11,44.11,44.1,44.11,13200.0,26.3766,26.3766,26.3706,26.3766,13200.0
2007-01-31 12:55:00,44.11,44.17,44.1,44.12,208700.0,26.3766,26.4124,26.3706,26.3825,208700.0
2007-01-31 13:00:00,44.11,44.14,44.11,44.13,60100.0,26.3766,26.3945,26.3766,26.3885,60100.0
2007-01-31 13:05:00,44.12,44.13,44.09,44.09,34400.0,26.3825,26.3885,26.3646,26.3646,34400.0
2007-01-31 13:10:00,44.1,44.1,44.09,44.1,14000.0,26.3706,26.3706,26.3646,26.3706,14000.0
2007-01-31 13:15:00,44.09,44.1,44.01,44.01,80900.0,26.3646,26.3706,26.3168,26.3168,80900.0
2007-01-31 13:20:00,44.01,44.02,44.0,44.01,66100.0,26.3168,26.3228,26.3108,26.3168,66100.0
2007-01-31 13:25:00,44.01,44.01,44.0,44.0,41700.0,26.3168,26.3168,26.3108,26.3108,41700.0
2007-01-31 13:30:00,44.01,44.01,44.0,44.0,25200.0,26.3168,26.3168,26.3108,26.3108,25200.0
2007-01-31 13:35:00,44.01,44.02,43.98,44.0,89600.0,26.3168,26.3228,26.2988,26.3108,89600.0
2007-01-31 13:40:00,44.0,44.01,43.95,43.96,83900.0,26.3108,26.3168,26.2809,26.2869,83900.0
2007-01-31 13:45:00,43.96,43.99,43.95,43.99,44700.0,26.2869,26.3048,26.2809,26.3048,44700.0
2007-01-31 13:50:00,43.99,44.01,43.99,44.0,52500.0,26.3048,26.3168,26.3048,26.3108,52500.0
2007-01-31 13:55:00,44.0,44.01,44.0,44.0,24300.0,26.3108,26.3168,26.3108,26.3108,24300.0
2007-01-31 14:00:00,44.01,44.01,44.0,44.0,38700.0,26.3168,26.3168,26.3108,26.3108,38700.0
2007-01-31 14:05:00,44.0,44.05,44.0,44.04,74600.0,26.3108,26.3407,26.3108,26.3347,74600.0
2007-01-31 14:10:00,44.03,44.05,44.0,44.04,77500.0,26.3287,26.3407,26.3108,26.3347,77500.0
2007-01-31 14:15:00,44.04,44.17,44.04,44.17,131300.0,26.3347,26.4124,26.3347,26.4124,131300.0
2007-01-31 14:20:00,44.17,44.23,44.12,44.14,94400.0,26.4124,26.4483,26.3825,26.3945,94400.0
2007-01-31 14:25:00,44.14,44.16,44.11,44.14,73800.0,26.3945,26.4065,26.3766,26.3945,73800.0
2007-01-31 14:30:00,44.13,44.26,44.13,44.25,203100.0,26.3885,26.4663,26.3885,26.4603,203100.0
2007-01-31 14:35:00,44.27,44.38,44.25,44.36,181500.0,26.4722,26.538,26.4603,26.5261,181500.0
2007-01-31 14:40:00,44.34,44.35,44.3,44.31,94700.0,26.5141,26.5201,26.4902,26.4962,94700.0
2007-01-31 14:45:00,44.31,44.35,44.3,44.3,66400.0,26.4962,26.5201,26.4902,26.4902,66400.0
2007-01-31 14:50:00,44.3,44.31,44.25,44.27,87600.0,26.4902,26.4962,26.4603,26.4722,87600.0
2007-01-31 14:55:00,44.27,44.31,44.25,44.28,85500.0,26.4722,26.4962,26.4603,26.4782,85500.0
2007-01-31 15:00:00,44.27,44.31,44.27,44.28,43000.0,26.4722,26.4962,26.4722,26.4782,43000.0
2007-01-31 15:05:00,44.28,44.32,44.27,44.3,77600.0,26.4782,26.5021,26.4722,26.4902,77600.0
2007-01-31 15:10:00,44.29,44.35,44.29,44.33,84900.0,26.4842,26.5201,26.4842,26.5081,84900.0
2007-01-31 15:15:00,44.33,44.37,44.32,44.36,126500.0,26.5081,26.532,26.5021,26.5261,126500.0
2007-01-31 15:20:00,44.35,44.38,44.35,44.37,45900.0,26.5201,26.538,26.5201,26.532,45900.0
2007-01-31 15:25:00,44.37,44.4,44.32,44.39,135700.0,26.532,26.55,26.5021,26.544,135700.0
2007-01-31 15:30:00,44.38,44.4,44.38,44.4,127600.0,26.538,26.55,26.538,26.55,127600.0
2007-01-31 15:35:00,44.4,44.44,44.4,44.43,155700.0,26.55,26.5739,26.55,26.5679,155700.0
2007-01-31 15:40:00,44.42,44.43,44.41,44.41,84200.0,26.5619,26.5679,26.556,26.556,84200.0
2007-01-31 15:45:00,44.41,44.42,44.31,44.34,158200.0,26.556,26.5619,26.4962,26.5141,158200.0
2007-01-31 15:50:00,44.33,44.36,44.33,44.35,133500.0,26.5081,26.5261,26.5081,26.5201,133500.0
2007-01-31 15:55:00,44.36,44.37,44.3,44.35,258900.0,26.5261,26.532,26.4902,26.5201,258900.0
2007-02-01 09:30:00,44.26,44.38,44.25,44.37,217900.0,26.4663,26.538,26.4603,26.532,217900.0
2007-02-01 09:35:00,44.38,44.38,44.2,44.21,153500.0,26.538,26.538,26.4304,26.4364,153500.0
2007-02-01 09:40:00,44.22,44.26,44.21,44.25,115800.0,26.4423,26.4663,26.4364,26.4603,115800.0
2007-02-01 09:45:00,44.25,44.34,44.25,44.33,79800.0,26.4603,26.5141,26.4603,26.5081,79800.0
2007-02-01 09:50:00,44.33,44.35,44.25,44.27,100700.0,26.5081,26.5201,26.4603,26.4722,100700.0
2007-02-01 09:55:00,44.27,44.3,44.27,44.29,77800.0,26.4722,26.4902,26.4722,26.4842,77800.0
2007-02-01 10:00:00,44.3,44.35,44.26,44.31,92700.0,26.4902,26.5201,26.4663,26.4962,92700.0
2007-02-01 10:05:00,44.32,44.35,44.32,44.34,48900.0,26.5021,26.5201,26.5021,26.5141,48900.0
2007-02-01 10:10:00,44.35,44.41,44.35,44.4,104900.0,26.5201,26.556,26.5201,26.55,104900.0
2007-02-01 10:15:00,44.4,44.42,44.4,44.41,88800.0,26.55,26.5619,26.55,26.556,88800.0
2007-02-01 10:20:00,44.41,44.42,44.41,44.42,53800.0,26.556,26.5619,26.556,26.5619,53800.0
2007-02-01 10:25:00,44.41,44.42,44.32,44.35,179100.0,26.556,26.5619,26.5021,26.5201,179100.0
2007-02-01 10:30:00,44.35,44.47,44.35,44.47,107200.0,26.5201,26.5918,26.5201,26.5918,107200.0
2007-02-01 10:35:00,44.46,44.47,44.42,44.44,34400.0,26.5859,26.5918,26.5619,26.5739,34400.0
2007-02-01 10:40:00,44.44,44.49,44.44,44.46,143800.0,26.5739,26.6038,26.5739,26.5859,143800.0
2007-02-01 10:45:00,44.46,44.48,44.45,44.45,80700.0,26.5859,26.5978,26.5799,26.5799,80700.0
2007-02-01 10:50:00,44.45,44.45,44.42,44.42,63700.0,26.5799,26.5799,26.5619,26.5619,63700.0
2007-02-01 10:55:00,44.42,44.44,44.42,44.43,74900.0,26.5619,26.5739,26.5619,26.5679,74900.0
2007-02-01 11:00:00,44.44,44.44,44.33,44.36,139500.0,26.5739,26.5739,26.5081,26.5261,139500.0
2007-02-01 11:05:00,44.36,44.37,44.33,44.36,46700.0,26.5261,26.532,26.5081,26.5261,46700.0
2007-02-01 11:10:00,44.36,44.39,44.36,44.38,48800.0,26.5261,26.544,26.5261,26.538,48800.0
2007-02-01 11:15:00,44.38,44.38,44.34,44.34,52800.0,26.538,26.538,26.5141,26.5141,52800.0
2007-02-01 11:20:00,44.34,44.35,44.3,44.31,103800.0,26.5141,26.5201,26.4902,26.4962,103800.0
2007-02-01 11:25:00,44.31,44.42,44.31,44.41,86900.0,26.4962,26.5619,26.4962,26.556,86900.0
2007-02-01 11:30:00,44.41,44.43,44.4,44.43,71300.0,26.556,26.5679,26.55,26.5679,71300.0
2007-02-01 11:35:00,44.43,44.44,44.31,44.31,144500.0,26.5679,26.5739,26.4962,26.4962,144500.0
2007-02-01 11:40:00,44.31,44.35,44.31,44.31,68900.0,26.4962,26.5201,26.4962,26.4962,68900.0
2007-02-01 11:45:00,44.31,44.38,44.31,44.38,62200.0,26.4962,26.538,26.4962,26.538,62200.0
2007-02-01 11:50:00,44.37,44.42,44.36,44.42,33400.0,26.532,26.5619,26.5261,26.5619,33400.0
2007-02-01 11:55:00,44.41,44.43,44.38,44.38,81900.0,26.556,26.5679,26.538,26.538,81900.0
2007-02-01 12:00:00,44.38,44.41,44.36,44.37,86400.0,26.538,26.556,26.5261,26.532,86400.0
2007-02-01 12:05:00,44.37,44.38,44.32,44.34,80300.0,26.532,26.538,26.5021,26.5141,80300.0
2007-02-01 12:10:00,44.35,44.36,44.31,44.31,104400.0,26.5201,26.5261,26.4962,26.4962,104400.0
2007-02-01 12:15:00,44.31,44.34,44.3,44.33,60600.0,26.4962,26.5141,26.4902,26.5081,60600.0
2007-02-01 12:20:00,44.33,44.34,44.31,44.34,38100.0,26.5081,26.5141,26.4962,26.5141,38100.0
2007-02-01 12:25:00,44.33,44.35,44.33,44.33,35500.0,26.5081,26.5201,26.5081,26.5081,35500.0
2007-02-01 12:30:00,44.33,44.34,44.32,44.34,42200.0,26.5081,26.5141,26.5021,26.5141,42200.0
2007-02-01 12:35:00,44.34,44.38,44.34,44.38,37300.0,26.5141,26.538,26.5141,26.538,37300.0
2007-02-01 12:40:00,44.38,44.39,44.37,44.38,75200.0,26.538,26.544,26.532,26.538,75200.0
2007-02-01 12:45:00,44.38,44.39,44.32,44.38,87300.0,26.538,26.544,26.5021,26.538,87300.0
2007-02-01 12:50:00,44.37,44.38,44.34,44.34,56500.0,26.532,26.538,26.5141,26.5141,56500.0
2007-02-01 12:55:00,44.34,44.39,44.34,44.37,68600.0,26.5141,26.544,26.5141,26.532,68600.0
2007-02-01 13:00:00,44.37,44.38,44.37,44.38,39500.0,26.532,26.538,26.532,26.538,39500.0
2007-02-01 13:05:00,44.38,44.4,44.37,44.39,78100.0,26.538,26.55,26.532,26.544,78100.0
2007-02-01 13:10:00,44.39,44.41,44.39,44.41,28700.0,26.544,26.556,26.544,26.556,28700.0
2007-02-01 13:15:00,44.4,44.4,44.36,44.37,66800.0,26.55,26.55,26.5261,26.532,66800.0
2007-02-01 13:20:00,44.37,44.41,44.37,44.41,43400.0,26.532,26.556,26.532,26.556,43400.0
2007-02-01 13:25:00,44.41,44.41,44.37,44.38,48900.0,26.556,26.556,26.532,26.538,48900.0
2007-02-01 13:30:00,44.38,44.41,44.34,44.38,53800.0,26.538,26.556,26.5141,26.538,53800.0
2007-02-01 13:35:00,44.38,44.4,44.38,44.39,29100.0,26.538,26.55,26.538,26.544,29100.0
2007-02-01 13:40:00,44.39,44.42,44.37,44.39,80100.0,26.544,26.5619,26.532,26.544,80100.0
2007-02-01 13:45:00,44.39,44.41,44.39,44.4,38900.0,26.544,26.556,26.544,26.55,38900.0
2007-02-01 13:50:00,44.39,44.45,44.38,44.45,83900.0,26.544,26.5799,26.538,26.5799,83900.0
2007-02-01 13:55:00,44.45,44.45,44.39,44.4,48500.0,26.5799,26.5799,26.544,26.55,48500.0
2007-02-01 14:00:00,44.39,44.41,44.38,44.41,46900.0,26.544,26.556,26.538,26.556,46900.0
2007-02-01 14:05:00,44.4,44.41,44.39,44.41,22200.0,26.55,26.556,26.544,26.556,22200.0
2007-02-01 14:10:00,44.4,44.43,44.39,44.4,59600.0,26.55,26.5679,26.544,26.55,59600.0
2007-02-01 14:15:00,44.39,44.42,44.38,44.42,38700.0,26.544,26.5619,26.538,26.5619,38700.0
2007-02-01 14:20:00,44.41,44.43,44.39,44.39,62900.0,26.556,26.5679,26.544,26.544,62900.0
2007-02-01 14:25:00,44.39,44.43,44.38,44.41,85100.0,26.544,26.5679,26.538,26.556,85100.0
2007-02-01 14:30:00,44.41,44.43,44.4,44.41,44800.0,26.556,26.5679,26.55,26.556,44800.0
2007-02-01 14:35:00,44.41,44.41,44.39,44.39,27000.0,26.556,26.556,26.544,26.544,27000.0
2007-02-01 14:40:00,44.39,44.4,44.38,44.39,47100.0,26.544,26.55,26.538,26.544,47100.0
2007-02-01 14:45:00,44.39,44.41,44.38,44.39,41800.0,26.544,26.556,26.538,26.544,41800.0
2007-02-01 14:50:00,44.38,44.4,44.38,44.4,34100.0,26.538,26.55,26.538,26.55,34100.0
2007-02-01 14:55:00,44.4,44.4,44.38,44.4,28200.0,26.55,26.55,26.538,26.55,28200.0
2007-02-01 15:00:00,44.4,44.43,44.39,44.4,49100.0,26.55,26.5679,26.544,26.55,49100.0
2007-02-01 15:05:00,44.39,44.43,44.38,44.43,59100.0,26.544,26.5679,26.538,26.5679,59100.0
2007-02-01 15:10:00,44.43,44.47,44.42,44.45,93200.0,26.5679,26.5918,26.5619,26.5799,93200.0
2007-02-01 15:15:00,44.45,44.47,44.44,44.45,73600.0,26.5799,26.5918,26.5739,26.5799,73600.0
2007-02-01 15:20:00,44.45,44.49,44.45,44.49,82000.0,26.5799,26.6038,26.5799,26.6038,82000.0
2007-02-01 15:25:00,44.48,44.51,44.48,44.51,176500.0,26.5978,26.6158,26.5978,26.6158,176500.0
2007-02-01 15:30:00,44.51,44.52,44.49,44.5,74900.0,26.6158,26.6217,26.6038,26.6098,74900.0
2007-02-01 15:35:00,44.49,44.5,44.46,44.46,58100.0,26.6038,26.6098,26.5859,26.5859,58100.0
2007-02-01 15:40:00,44.46,44.51,44.46,44.5,67500.0,26.5859,26.6158,26.5859,26.6098,67500.0
2007-02-01 15:45:00,44.5,44.51,44.49,44.5,93100.0,26.6098,26.6158,26.6038,26.6098,93100.0
2007-02-01 15:50:00,44.5,44.51,44.48,44.5,136300.0,26.6098,26.6158,26.5978,26.6098,136300.0
2007-02-01 15:55:00,44.5,44.51,44.46,44.47,78200.0,26.6098,26.6158,26.5859,26.5918,78200.0
2007-02-02 09:30:00,44.48,44.55,44.45,44.54,137000.0,26.5978,26.6397,26.5799,26.6337,137000.0
2007-02-02 09:35:00,44.54,44.54,44.45,44.46,85300.0,26.6337,26.6337,26.5799,26.5859,85300.0
2007-02-02 09:40:00,44.46,44.54,44.45,44.53,89800.0,26.5859,26.6337,26.5799,26.6277,89800.0
2007-02-02 09:45:00,44.53,44.59,44.53,44.56,64100.0,26.6277,26.6636,26.6277,26.6457,64100.0
2007-02-02 09:50:00,44.56,44.58,44.56,44.57,53000.0,26.6457,26.6576,26.6457,26.6516,53000.0
2007-02-02 09:55:00,44.57,44.58,44.54,44.54,55200.0,26.6516,26.6576,26.6337,26.6337,55200.0
2007-02-02 10:00:00,44.53,44.56,44.51,44.55,90800.0,26.6277,26.6457,26.6158,26.6397,90800.0
2007-02-02 10:05:00,44.55,44.64,44.55,44.6,105800.0,26.6397,26.6935,26.6397,26.6696,105800.0
2007-02-02 10:10:00,44.6,44.67,44.59,44.66,67900.0,26.6696,26.7114,26.6636,26.7055,67900.0
2007-02-02 10:15:00,44.67,44.72,44.67,44.72,44700.0,26.7114,26.7413,26.7114,26.7413,44700.0
2007-02-02 10:20:00,44.71,44.72,44.67,44.71,97300.0,26.7354,26.7413,26.7114,26.7354,97300.0
2007-02-02 10:25:00,44.69,44.69,44.63,44.64,42600.0,26.7234,26.7234,26.6875,26.6935,42600.0
2007-02-02 10:30:00,44.64,44.66,44.61,44.65,54800.0,26.6935,26.7055,26.6756,26.6995,54800.0
2007-02-02 10:35:00,44.65,44.65,44.55,44.55,87100.0,26.6995,26.6995,26.6397,26.6397,87100.0
2007-02-02 10:40:00,44.55,44.58,44.55,44.55,88300.0,26.6397,26.6576,26.6397,26.6397,88300.0
2007-02-02 10:45:00,44.56,44.61,44.55,44.61,73800.0,26.6457,26.6756,26.6397,26.6756,73800.0
2007-02-02 10:50:00,44.62,44.64,44.6,44.64,43200.0,26.6815,26.6935,26.6696,26.6935,43200.0
2007-02-02 10:55:00,44.64,44.67,44.63,44.66,51000.0,26.6935,26.7114,26.6875,26.7055,51000.0
2007-02-02 11:00:00,44.67,44.68,44.62,44.67,69900.0,26.7114,26.7174,26.6815,26.7114,69900.0
2007-02-02 11:05:00,44.67,44.67,44.65,44.65,40200.0,26.7114,26.7114,26.6995,26.6995,40200.0
2007-02-02 11:10:00,44.65,44.69,44.65,44.68,54900.0,26.6995,26.7234,26.6995,26.7174,54900.0
2007-02-02 11:15:00,44.69,44.7,44.66,44.66,36800.0,26.7234,26.7294,26.7055,26.7055,36800.0
2007-02-02 11:20:00,44.67,44.72,44.67,44.68,61600.0,26.7114,26.7413,26.7114,26.7174,61600.0
2007-02-02 11:25:00,44.69,44.7,44.57,44.58,74900.0,26.7234,26.7294,26.6516,26.6576,74900.0
2007-02-02 11:30:00,44.58,44.6,44.55,44.58,45100.0,26.6576,26.6696,26.6397,26.6576,45100.0
2007-02-02 11:35:00,44.58,44.59,44.55,44.57,33100.0,26.6576,26.6636,26.6397,26.6516,33100.0
2007-02-02 11:40:00,44.57,44.58,44.55,44.57,24400.0,26.6516,26.6576,26.6397,26.6516,24400.0
2007-02-02 11:45:00,44.58,44.63,44.57,44.57,19600.0,26.6576,26.6875,26.6516,26.6516,19600.0
2007-02-02 11:50:00,44.57,44.63,44.56,44.63,32200.0,26.6516,26.6875,26.6457,26.6875,32200.0
2007-02-02 11:55:00,44.63,44.68,44.62,44.66,48100.0,26.6875,26.7174,26.6815,26.7055,48100.0
2007-02-02 12:00:00,44.66,44.67,44.64,44.64,34700.0,26.7055,26.7114,26.6935,26.6935,34700.0
2007-02-02 12:05:00,44.65,44.66,44.64,44.65,27500.0,26.6995,26.7055,26.6935,26.6995,27500.0
2007-02-02 12:10:00,44.65,44.73,44.65,44.72,46600.0,26.6995,26.7473,26.6995,26.7413,46600.0
2007-02-02 12:15:00,44.73,44.74,44.68,44.7,88000.0,26.7473,26.7533,26.7174,26.7294,88000.0
2007-02-02 12:20:00,44.7,44.72,44.69,44.71,13700.0,26.7294,26.7413,26.7234,26.7354,13700.0
2007-02-02 12:25:00,44.72,44.72,44.69,44.7,45300.0,26.7413,26.7413,26.7234,26.7294,45300.0
2007-02-02 12:30:00,44.71,44.72,44.7,44.72,29600.0,26.7354,26.7413,26.7294,26.7413,29600.0
2007-02-02 12:35:00,44.72,44.74,44.72,44.73,38900.0,26.7413,26.7533,26.7413,26.7473,38900.0
2007-02-02 12:40:00,44.73,44.73,44.71,44.71,16500.0,26.7473,26.7473,26.7354,26.7354,16500.0
2007-02-02 12:45:00,44.72,44.72,44.7,44.71,47000.0,26.7413,26.7413,26.7294,26.7354,47000.0
2007-02-02 12:50:00,44.7,44.71,44.66,44.68,48700.0,26.7294,26.7354,26.7055,26.7174,48700.0
2007-02-02 12:55:00,44.69,44.69,44.64,44.66,31800.0,26.7234,26.7234,26.6935,26.7055,31800.0
2007-02-02 13:00:00,44.66,44.69,44.65,44.68,22600.0,26.7055,26.7234,26.6995,26.7174,22600.0
2007-02-02 13:05:00,44.68,44.69,44.65,44.66,21200.0,26.7174,26.7234,26.6995,26.7055,21200.0
2007-02-02 13:10:00,44.65,44.66,44.62,44.64,28700.0,26.6995,26.7055,26.6815,26.6935,28700.0
2007-02-02 13:15:00,44.64,44.65,44.63,44.64,21000.0,26.6935,26.6995,26.6875,26.6935,21000.0
2007-02-02 13:20:00,44.64,44.65,44.61,44.61,22000.0,26.6935,26.6995,26.6756,26.6756,22000.0
2007-02-02 13:25:00,44.61,44.63,44.61,44.63,38200.0,26.6756,26.6875,26.6756,26.6875,38200.0
2007-02-02 13:30:00,44.62,44.64,44.62,44.63,15200.0,26.6815,26.6935,26.6815,26.6875,15200.0
2007-02-02 13:35:00,44.63,44.63,44.61,44.63,16700.0,26.6875,26.6875,26.6756,26.6875,16700.0
2007-02-02 13:40:00,44.63,44.64,44.62,44.63,27400.0,26.6875,26.6935,26.6815,26.6875,27400.0
2007-02-02 13:45:00,44.64,44.64,44.62,44.62,18000.0,26.6935,26.6935,26.6815,26.6815,18000.0
2007-02-02 13:50:00,44.63,44.63,44.6,44.61,23100.0,26.6875,26.6875,26.6696,26.6756,23100.0
2007-02-02 13:55:00,44.61,44.61,44.6,44.6,12300.0,26.6756,26.6756,26.6696,26.6696,12300.0
2007-02-02 14:00:00,44.6,44.62,44.58,44.62,50700.0,26.6696,26.6815,26.6576,26.6815,50700.0
2007-02-02 14:05:00,44.62,44.62,44.59,44.6,51300.0,26.6815,26.6815,26.6636,26.6696,51300.0
2007-02-02 14:10:00,44.6,44.62,44.57,44.57,85200.0,26.6696,26.6815,26.6516,26.6516,85200.0
2007-02-02 14:15:00,44.56,44.59,44.52,44.54,148400.0,26.6457,26.6636,26.6217,26.6337,148400.0
2007-02-02 14:20:00,44.53,44.53,44.42,44.46,196400.0,26.6277,26.6277,26.5619,26.5859,196400.0
2007-02-02 14:25:00,44.46,44.5,44.43,44.43,138300.0,26.5859,26.6098,26.5679,26.5679,138300.0
2007-02-02 14:30:00,44.43,44.48,44.43,44.47,64900.0,26.5679,26.5978,26.5679,26.5918,64900.0
2007-02-02 14:35:00,44.47,44.48,44.46,44.47,42100.0,26.5918,26.5978,26.5859,26.5918,42100.0
2007-02-02 14:40:00,44.46,44.5,44.45,44.48,43700.0,26.5859,26.6098,26.5799,26.5978,43700.0
2007-02-02 14:45:00,44.49,44.49,44.44,44.44,41200.0,26.6038,26.6038,26.5739,26.5739,41200.0
2007-02-02 14:50:00,44.44,44.47,44.44,44.46,36600.0,26.5739,26.5918,26.5739,26.5859,36600.0
2007-02-02 14:55:00,44.47,44.52,44.4,44.51,73900.0,26.5918,26.6217,26.55,26.6158,73900.0
2007-02-02 15:00:00,44.51,44.53,44.5,44.5,41500.0,26.6158,26.6277,26.6098,26.6098,41500.0
2007-02-02 15:05:00,44.51,44.54,44.5,44.54,85900.0,26.6158,26.6337,26.6098,26.6337,85900.0
2007-02-02 15:10:00,44.53,44.54,44.52,44.53,66500.0,26.6277,26.6337,26.6217,26.6277,66500.0
2007-02-02 15:15:00,44.54,44.6,44.53,44.58,57600.0,26.6337,26.6696,26.6277,26.6576,57600.0
2007-02-02 15:20:00,44.57,44.6,44.57,44.6,48200.0,26.6516,26.6696,26.6516,26.6696,48200.0
2007-02-02 15:25:00,44.6,44.6,44.58,44.59,60100.0,26.6696,26.6696,26.6576,26.6636,60100.0
2007-02-02 15:30:00,44.58,44.59,44.54,44.57,145500.0,26.6576,26.6636,26.6337,26.6516,145500.0
2007-02-02 15:35:00,44.56,44.57,44.55,44.56,39300.0,26.6457,26.6516,26.6397,26.6457,39300.0
2007-02-02 15:40:00,44.56,44.57,44.55,44.56,47500.0,26.6457,26.6516,26.6397,26.6457,47500.0
2007-02-02 15:45:00,44.56,44.57,44.55,44.57,91300.0,26.6457,26.6516,26.6397,26.6516,91300.0
2007-02-02 15:50:00,44.57,44.58,44.55,44.57,47600.0,26.6516,26.6576,26.6397,26.6516,47600.0
2007-02-02 15:55:00,44.57,44.57,44.51,44.56,220400.0,26.6516,26.6516,26.6158,26.6457,220400.0
2007-02-05 09:30:00,44.46,44.54,44.45,44.51,130400.0,26.5859,26.6337,26.5799,26.6158,130400.0
2007-02-05 09:35:00,44.5,44.53,44.47,44.52,72500.0,26.6098,26.6277,26.5918,26.6217,72500.0
2007-02-05 09:40:00,44.52,44.55,44.52,44.55,51300.0,26.6217,26.6397,26.6217,26.6397,51300.0
2007-02-05 09:45:00,44.54,44.57,44.46,44.56,110200.0,26.6337,26.6516,26.5859,26.6457,110200.0
2007-02-05 09:50:00,44.57,44.6,44.56,44.57,48200.0,26.6516,26.6696,26.6457,26.6516,48200.0
2007-02-05 09:55:00,44.57,44.58,44.5,44.52,56400.0,26.6516,26.6576,26.6098,26.6217,56400.0
2007-02-05 10:00:00,44.53,44.57,44.5,44.5,70600.0,26.6277,26.6516,26.6098,26.6098,70600.0
2007-02-05 10:05:00,44.5,44.52,44.45,44.46,67400.0,26.6098,26.6217,26.5799,26.5859,67400.0
2007-02-05 10:10:00,44.46,44.48,44.45,44.47,63100.0,26.5859,26.5978,26.5799,26.5918,63100.0
2007-02-05 10:15:00,44.47,44.47,44.38,44.41,120500.0,26.5918,26.5918,26.538,26.556,120500.0
2007-02-05 10:20:00,44.41,44.47,44.4,44.45,46500.0,26.556,26.5918,26.55,26.5799,46500.0
2007-02-05 10:25:00,44.44,44.44,44.4,44.43,39100.0,26.5739,26.5739,26.55,26.5679,39100.0
2007-02-05 10:30:00,44.43,44.45,44.42,44.45,48600.0,26.5679,26.5799,26.5619,26.5799,48600.0
2007-02-05 10:35:00,44.45,44.46,44.39,44.39,47200.0,26.5799,26.5859,26.544,26.544,47200.0
2007-02-05 10:40:00,44.39,44.42,44.39,44.4,38700.0,26.544,26.5619,26.544,26.55,38700.0
2007-02-05 10:45:00,44.4,44.41,44.4,44.4,15100.0,26.55,26.556,26.55,26.55,15100.0
2007-02-05 10:50:00,44.4,44.41,44.36,44.4,37000.0,26.55,26.556,26.5261,26.55,37000.0
2007-02-05 10:55:00,44.4,44.42,44.39,44.39,28000.0,26.55,26.5619,26.544,26.544,28000.0
2007-02-05 11:00:00,44.39,44.4,44.37,44.4,20300.0,26.544,26.55,26.532,26.55,20300.0
2007-02-05 11:05:00,44.4,44.41,44.39,44.4,19100.0,26.55,26.556,26.544,26.55,19100.0
2007-02-05 11:10:00,44.4,44.4,44.37,44.37,22200.0,26.55,26.55,26.532,26.532,22200.0
2007-02-05 11:15:00,44.37,44.38,44.35,44.37,33900.0,26.532,26.538,26.5201,26.532,33900.0
2007-02-05 11:20:00,44.37,44.38,44.35,44.35,21000.0,26.532,26.538,26.5201,26.5201,21000.0
2007-02-05 11:25:00,44.35,44.38,44.34,44.37,26600.0,26.5201,26.538,26.5141,26.532,26600.0
2007-02-05 11:30:00,44.37,44.4,44.37,44.38,36100.0,26.532,26.55,26.532,26.538,36100.0
2007-02-05 11:35:00,44.38,44.41,44.37,44.41,20000.0,26.538,26.556,26.532,26.556,20000.0
2007-02-05 11:40:00,44.41,44.41,44.4,44.41,14700.0,26.556,26.556,26.55,26.556,14700.0
2007-02-05 11:45:00,44.41,44.42,44.39,44.4,31000.0,26.556,26.5619,26.544,26.55,31000.0
2007-02-05 11:50:00,44.4,44.41,44.38,44.38,17400.0,26.55,26.556,26.538,26.538,17400.0
2007-02-05 11:55:00,44.38,44.4,44.38,44.38,18600.0,26.538,26.55,26.538,26.538,18600.0
2007-02-05 12:00:00,44.38,44.4,44.38,44.4,27000.0,26.538,26.55,26.538,26.55,27000.0
2007-02-05 12:05:00,44.4,44.41,44.39,44.41,19700.0,26.55,26.556,26.544,26.556,19700.0
2007-02-05 12:10:00,44.4,44.41,44.4,44.41,11700.0,26.55,26.556,26.55,26.556,11700.0
2007-02-05 12:15:00,44.4,44.41,44.36,44.36,23500.0,26.55,26.556,26.5261,26.5261,23500.0
2007-02-05 12:20:00,44.36,44.37,44.36,44.36,45700.0,26.5261,26.532,26.5261,26.5261,45700.0
2007-02-05 12:25:00,44.36,44.37,44.3,44.37,76000.0,26.5261,26.532,26.4902,26.532,76000.0
2007-02-05 12:30:00,44.37,44.43,44.37,44.39,57600.0,26.532,26.5679,26.532,26.544,57600.0
2007-02-05 12:35:00,44.39,44.43,44.39,44.43,24500.0,26.544,26.5679,26.544,26.5679,24500.0
2007-02-05 12:40:00,44.43,44.48,44.43,44.46,48100.0,26.5679,26.5978,26.5679,26.5859,48100.0
2007-02-05 12:45:00,44.46,44.46,44.38,44.4,34700.0,26.5859,26.5859,26.538,26.55,34700.0
2007-02-05 12:50:00,44.4,44.41,44.37,44.41,20500.0,26.55,26.556,26.532,26.556,20500.0
2007-02-05 12:55:00,44.4,44.46,44.4,44.46,22900.0,26.55,26.5859,26.55,26.5859,22900.0
2007-02-05 13:00:00,44.46,44.48,44.45,44.48,42900.0,26.5859,26.5978,26.5799,26.5978,42900.0
2007-02-05 13:05:00,44.47,44.49,44.45,44.46,38400.0,26.5918,26.6038,26.5799,26.5859,38400.0
2007-02-05 13:10:00,44.45,44.48,44.45,44.46,15500.0,26.5799,26.5978,26.5799,26.5859,15500.0
2007-02-05 13:15:00,44.46,44.47,44.46,44.46,10500.0,26.5859,26.5918,26.5859,26.5859,10500.0
2007-02-05 13:20:00,44.46,44.47,44.44,44.44,17400.0,26.5859,26.5918,26.5739,26.5739,17400.0
2007-02-05 13:25:00,44.44,44.49,44.43,44.48,51500.0,26.5739,26.6038,26.5679,26.5978,51500.0
2007-02-05 13:30:00,44.48,44.51,44.47,44.51,38000.0,26.5978,26.6158,26.5918,26.6158,38000.0
2007-02-05 13:35:00,44.51,44.52,44.51,44.52,27800.0,26.6158,26.6217,26.6158,26.6217,27800.0
2007-02-05 13:40:00,44.52,44.55,44.51,44.55,34600.0,26.6217,26.6397,26.6158,26.6397,34600.0
2007-02-05 13:45:00,44.55,44.56,44.54,44.56,30800.0,26.6397,26.6457,26.6337,26.6457,30800.0
2007-02-05 13:50:00,44.55,44.59,44.55,44.58,24900.0,26.6397,26.6636,26.6397,26.6576,24900.0
2007-02-05 13:55:00,44.59,44.59,44.58,44.59,21900.0,26.6636,26.6636,26.6576,26.6636,21900.0
2007-02-05 14:00:00,44.59,44.63,44.58,44.63,56600.0,26.6636,26.6875,26.6576,26.6875,56600.0
2007-02-05 14:05:00,44.62,44.63,44.59,44.61,71900.0,26.6815,26.6875,26.6636,26.6756,71900.0
2007-02-05 14:10:00,44.6,44.63,44.6,44.62,37200.0,26.6696,26.6875,26.6696,26.6815,37200.0
2007-02-05 14:15:00,44.62,44.64,44.61,44.62,34600.0,26.6815,26.6935,26.6756,26.6815,34600.0
2007-02-05 14:20:00,44.62,44.65,44.62,44.64,38100.0,26.6815,26.6995,26.6815,26.6935,38100.0
2007-02-05 14:25:00,44.64,44.68,44.64,44.68,44000.0,26.6935,26.7174,26.6935,26.7174,44000.0
2007-02-05 14:30:00,44.67,44.68,44.64,44.67,49800.0,26.7114,26.7174,26.6935,26.7114,49800.0
2007-02-05 14:35:00,44.67,44.71,44.66,44.7,50800.0,26.7114,26.7354,26.7055,26.7294,50800.0
2007-02-05 14:40:00,44.71,44.71,44.7,44.71,24100.0,26.7354,26.7354,26.7294,26.7354,24100.0
2007-02-05 14:45:00,44.7,44.71,44.68,44.69,39400.0,26.7294,26.7354,26.7174,26.7234,39400.0
2007-02-05 14:50:00,44.68,44.69,44.67,44.68,23300.0,26.7174,26.7234,26.7114,26.7174,23300.0
2007-02-05 14:55:00,44.68,44.69,44.66,44.67,31700.0,26.7174,26.7234,26.7055,26.7114,31700.0
2007-02-05 15:00:00,44.67,44.69,44.64,44.64,61400.0,26.7114,26.7234,26.6935,26.6935,61400.0
2007-02-05 15:05:00,44.64,44.68,44.63,44.64,35100.0,26.6935,26.7174,26.6875,26.6935,35100.0
2007-02-05 15:10:00,44.64,44.67,44.62,44.63,40500.0,26.6935,26.7114,26.6815,26.6875,40500.0
2007-02-05 15:15:00,44.62,44.65,44.6,44.61,30500.0,26.6815,26.6995,26.6696,26.6756,30500.0
2007-02-05 15:20:00,44.61,44.67,44.61,44.66,65200.0,26.6756,26.7114,26.6756,26.7055,65200.0
2007-02-05 15:25:00,44.67,44.67,44.6,44.61,60100.0,26.7114,26.7114,26.6696,26.6756,60100.0
2007-02-05 15:30:00,44.61,44.63,44.59,44.59,23300.0,26.6756,26.6875,26.6636,26.6636,23300.0
2007-02-05 15:35:00,44.59,44.6,44.58,44.58,21700.0,26.6636,26.6696,26.6576,26.6576,21700.0
2007-02-05 15:40:00,44.58,44.58,44.54,44.54,66300.0,26.6576,26.6576,26.6337,26.6337,66300.0
2007-02-05 15:45:00,44.54,44.58,44.54,44.56,75200.0,26.6337,26.6576,26.6337,26.6457,75200.0
2007-02-05 15:50:00,44.56,44.57,44.53,44.56,71500.0,26.6457,26.6516,26.6277,26.6457,71500.0
2007-02-05 15:55:00,44.56,44.57,44.54,44.54,85900.0,26.6457,26.6516,26.6337,26.6337,85900.0
2007-02-06 09:30:00,44.7,44.7,44.55,44.66,134100.0,26.7294,26.7294,26.6397,26.7055,134100.0
2007-02-06 09:35:00,44.67,44.67,44.57,44.67,64800.0,26.7114,26.7114,26.6516,26.7114,64800.0
2007-02-06 09:40:00,44.68,44.75,44.52,44.54,156500.0,26.7174,26.7593,26.6217,26.6337,156500.0
2007-02-06 09:45:00,44.54,44.63,44.54,44.61,63500.0,26.6337,26.6875,26.6337,26.6756,63500.0
2007-02-06 09:50:00,44.61,44.62,44.57,44.6,31800.0,26.6756,26.6815,26.6516,26.6696,31800.0
2007-02-06 09:55:00,44.6,44.61,44.46,44.5,86700.0,26.6696,26.6756,26.5859,26.6098,86700.0
2007-02-06 10:00:00,44.5,44.51,44.44,44.48,50100.0,26.6098,26.6158,26.5739,26.5978,50100.0
2007-02-06 10:05:00,44.49,44.58,44.47,44.47,81400.0,26.6038,26.6576,26.5918,26.5918,81400.0
2007-02-06 10:10:00,44.46,44.49,44.44,44.49,37200.0,26.5859,26.6038,26.5739,26.6038,37200.0
2007-02-06 10:15:00,44.48,44.49,44.43,44.46,35300.0,26.5978,26.6038,26.5679,26.5859,35300.0
2007-02-06 10:20:00,44.46,44.5,44.45,44.47,42700.0,26.5859,26.6098,26.5799,26.5918,42700.0
2007-02-06 10:25:00,44.48,44.58,44.44,44.57,93200.0,26.5978,26.6576,26.5739,26.6516,93200.0
2007-02-06 10:30:00,44.55,44.59,44.53,44.59,37200.0,26.6397,26.6636,26.6277,26.6636,37200.0
2007-02-06 10:35:00,44.58,44.6,44.55,44.59,40100.0,26.6576,26.6696,26.6397,26.6636,40100.0
2007-02-06 10:40:00,44.58,44.63,44.58,44.59,60500.0,26.6576,26.6875,26.6576,26.6636,60500.0
2007-02-06 10:45:00,44.59,44.62,44.58,44.61,96900.0,26.6636,26.6815,26.6576,26.6756,96900.0
2007-02-06 10:50:00,44.61,44.62,44.55,44.55,40400.0,26.6756,26.6815,26.6397,26.6397,40400.0
2007-02-06 10:55:00,44.54,44.56,44.48,44.53,81200.0,26.6337,26.6457,26.5978,26.6277,81200.0
2007-02-06 11:00:00,44.54,44.54,44.49,44.54,30000.0,26.6337,26.6337,26.6038,26.6337,30000.0
2007-02-06 11:05:00,44.54,44.62,44.54,44.61,51200.0,26.6337,26.6815,26.6337,26.6756,51200.0
2007-02-06 11:10:00,44.62,44.67,44.61,44.67,29700.0,26.6815,26.7114,26.6756,26.7114,29700.0
2007-02-06 11:15:00,44.66,44.67,44.65,44.66,34800.0,26.7055,26.7114,26.6995,26.7055,34800.0
2007-02-06 11:20:00,44.66,44.67,44.62,44.65,65800.0,26.7055,26.7114,26.6815,26.6995,65800.0
2007-02-06 11:25:00,44.65,44.66,44.62,44.66,45700.0,26.6995,26.7055,26.6815,26.7055,45700.0
2007-02-06 11:30:00,44.67,44.68,44.66,44.67,25300.0,26.7114,26.7174,26.7055,26.7114,25300.0
2007-02-06 11:35:00,44.66,44.66,44.64,44.64,19800.0,26.7055,26.7055,26.6935,26.6935,19800.0
2007-02-06 11:40:00,44.64,44.65,44.63,44.64,31900.0,26.6935,26.6995,26.6875,26.6935,31900.0
2007-02-06 11:45:00,44.63,44.64,44.63,44.63,28000.0,26.6875,26.6935,26.6875,26.6875,28000.0
2007-02-06 11:50:00,44.63,44.65,44.63,44.63,30300.0,26.6875,26.6995,26.6875,26.6875,30300.0
2007-02-06 11:55:00,44.63,44.64,44.61,44.62,27400.0,26.6875,26.6935,26.6756,26.6815,27400.0
2007-02-06 12:00:00,44.62,44.65,44.61,44.65,47400.0,26.6815,26.6995,26.6756,26.6995,47400.0
2007-02-06 12:05:00,44.65,44.7,44.65,44.69,35100.0,26.6995,26.7294,26.6995,26.7234,35100.0
2007-02-06 12:10:00,44.7,44.7,44.67,44.7,34900.0,26.7294,26.7294,26.7114,26.7294,34900.0
2007-02-06 12:15:00,44.69,44.74,44.68,44.73,64800.0,26.7234,26.7533,26.7174,26.7473,64800.0
2007-02-06 12:20:00,44.73,44.74,44.72,44.73,53900.0,26.7473,26.7533,26.7413,26.7473,53900.0
2007-02-06 12:25:00,44.73,44.74,44.72,44.73,36400.0,26.7473,26.7533,26.7413,26.7473,36400.0
2007-02-06 12:30:00,44.73,44.73,44.71,44.72,20500.0,26.7473,26.7473,26.7354,26.7413,20500.0
2007-02-06 12:35:00,44.73,44.73,44.69,44.69,31000.0,26.7473,26.7473,26.7234,26.7234,31000.0
2007-02-06 12:40:00,44.69,44.71,44.68,44.7,44500.0,26.7234,26.7354,26.7174,26.7294,44500.0
2007-02-06 12:45:00,44.71,44.74,44.7,44.73,55700.0,26.7354,26.7533,26.7294,26.7473,55700.0
2007-02-06 12:50:00,44.73,44.75,44.73,44.74,103200.0,26.7473,26.7593,26.7473,26.7533,103200.0
2007-02-06 12:55:00,44.74,44.78,44.74,44.76,55100.0,26.7533,26.7772,26.7533,26.7653,55100.0
2007-02-06 13:00:00,44.76,44.77,44.71,44.75,73300.0,26.7653,26.7712,26.7354,26.7593,73300.0
2007-02-06 13:05:00,44.74,44.8,44.74,44.8,41400.0,26.7533,26.7892,26.7533,26.7892,41400.0
2007-02-06 13:10:00,44.79,44.86,44.78,44.86,59800.0,26.7832,26.825,26.7772,26.825,59800.0
2007-02-06 13:15:00,44.86,44.86,44.84,44.84,33100.0,26.825,26.825,26.8131,26.8131,33100.0
2007-02-06 13:20:00,44.84,44.85,44.83,44.83,16300.0,26.8131,26.8191,26.8071,26.8071,16300.0
2007-02-06 13:25:00,44.83,44.84,44.76,44.78,82300.0,26.8071,26.8131,26.7653,26.7772,82300.0
2007-02-06 13:30:00,44.77,44.81,44.77,44.81,34200.0,26.7712,26.7951,26.7712,26.7951,34200.0
2007-02-06 13:35:00,44.81,44.82,44.79,44.8,25700.0,26.7951,26.8011,26.7832,26.7892,25700.0
2007-02-06 13:40:00,44.8,44.81,44.78,44.78,23000.0,26.7892,26.7951,26.7772,26.7772,23000.0
2007-02-06 13:45:00,44.78,44.79,44.77,44.78,18400.0,26.7772,26.7832,26.7712,26.7772,18400.0
2007-02-06 13:50:00,44.77,44.78,44.77,44.77,9500.0,26.7712,26.7772,26.7712,26.7712,9500.0
2007-02-06 13:55:00,44.77,44.78,44.77,44.78,33100.0,26.7712,26.7772,26.7712,26.7772,33100.0
2007-02-06 14:00:00,44.77,44.79,44.77,44.78,47300.0,26.7712,26.7832,26.7712,26.7772,47300.0
2007-02-06 14:05:00,44.78,44.78,44.74,44.75,21200.0,26.7772,26.7772,26.7533,26.7593,21200.0
2007-02-06 14:10:00,44.74,44.77,44.74,44.75,33300.0,26.7533,26.7712,26.7533,26.7593,33300.0
2007-02-06 14:15:00,44.74,44.78,44.74,44.76,19000.0,26.7533,26.7772,26.7533,26.7653,19000.0
2007-02-06 14:20:00,44.77,44.77,44.74,44.75,28000.0,26.7712,26.7712,26.7533,26.7593,28000.0
2007-02-06 14:25:00,44.74,44.75,44.74,44.75,30900.0,26.7533,26.7593,26.7533,26.7593,30900.0
2007-02-06 14:30:00,44.74,44.76,44.74,44.75,33400.0,26.7533,26.7653,26.7533,26.7593,33400.0
2007-02-06 14:35:00,44.75,44.77,44.74,44.74,28700.0,26.7593,26.7712,26.7533,26.7533,28700.0
2007-02-06 14:40:00,44.74,44.75,44.74,44.74,22200.0,26.7533,26.7593,26.7533,26.7533,22200.0
2007-02-06 14:45:00,44.74,44.75,44.72,44.72,28600.0,26.7533,26.7593,26.7413,26.7413,28600.0
2007-02-06 14:50:00,44.73,44.77,44.72,44.76,59000.0,26.7473,26.7712,26.7413,26.7653,59000.0
2007-02-06 14:55:00,44.77,44.77,44.75,44.76,20700.0,26.7712,26.7712,26.7593,26.7653,20700.0
2007-02-06 15:00:00,44.77,44.79,44.76,44.79,36600.0,26.7712,26.7832,26.7653,26.7832,36600.0
2007-02-06 15:05:00,44.78,44.79,44.75,44.77,46600.0,26.7772,26.7832,26.7593,26.7712,46600.0
2007-02-06 15:10:00,44.77,44.81,44.76,44.8,36600.0,26.7712,26.7951,26.7653,26.7892,36600.0
2007-02-06 15:15:00,44.8,44.82,44.78,44.78,24200.0,26.7892,26.8011,26.7772,26.7772,24200.0
2007-02-06 15:20:00,44.78,44.8,44.76,44.79,70400.0,26.7772,26.7892,26.7653,26.7832,70400.0
2007-02-06 15:25:00,44.78,44.8,44.77,44.79,46900.0,26.7772,26.7892,26.7712,26.7832,46900.0
2007-02-06 15:30:00,44.79,44.8,44.78,44.78,35200.0,26.7832,26.7892,26.7772,26.7772,35200.0
2007-02-06 15:35:00,44.79,44.79,44.77,44.77,26600.0,26.7832,26.7832,26.7712,26.7712,26600.0
2007-02-06 15:40:00,44.77,44.78,44.75,44.76,30100.0,26.7712,26.7772,26.7593,26.7653,30100.0
2007-02-06 15:45:00,44.75,44.76,44.71,44.71,57400.0,26.7593,26.7653,26.7354,26.7354,57400.0
2007-02-06 15:50:00,44.7,44.75,44.7,44.75,116300.0,26.7294,26.7593,26.7294,26.7593,116300.0
2007-02-06 15:55:00,44.74,44.78,44.74,44.77,75600.0,26.7533,26.7772,26.7533,26.7712,75600.0
2007-02-07 09:30:00,44.75,44.77,44.65,44.65,103400.0,26.7593,26.7712,26.6995,26.6995,103400.0
2007-02-07 09:35:00,44.66,44.7,44.65,44.69,51000.0,26.7055,26.7294,26.6995,26.7234,51000.0
2007-02-07 09:40:00,44.69,44.71,44.63,44.63,31900.0,26.7234,26.7354,26.6875,26.6875,31900.0
2007-02-07 09:45:00,44.64,44.7,44.61,44.62,59200.0,26.6935,26.7294,26.6756,26.6815,59200.0
2007-02-07 09:50:00,44.62,44.7,44.62,44.7,45100.0,26.6815,26.7294,26.6815,26.7294,45100.0
2007-02-07 09:55:00,44.7,44.7,44.65,44.68,44100.0,26.7294,26.7294,26.6995,26.7174,44100.0
2007-02-07 10:00:00,44.68,44.7,44.65,44.66,38400.0,26.7174,26.7294,26.6995,26.7055,38400.0
2007-02-07 10:05:00,44.66,44.7,44.65,44.7,61400.0,26.7055,26.7294,26.6995,26.7294,61400.0
2007-02-07 10:10:00,44.7,44.7,44.67,44.7,31000.0,26.7294,26.7294,26.7114,26.7294,31000.0
2007-02-07 10:15:00,44.7,44.71,44.65,44.65,31300.0,26.7294,26.7354,26.6995,26.6995,31300.0
2007-02-07 10:20:00,44.65,44.73,44.65,44.71,74900.0,26.6995,26.7473,26.6995,26.7354,74900.0
2007-02-07 10:25:00,44.71,44.76,44.71,44.73,40100.0,26.7354,26.7653,26.7354,26.7473,40100.0
2007-02-07 10:30:00,44.74,44.79,44.72,44.79,40400.0,26.7533,26.7832,26.7413,26.7832,40400.0
2007-02-07 10:35:00,44.78,44.79,44.73,44.79,41900.0,26.7772,26.7832,26.7473,26.7832,41900.0
2007-02-07 10:40:00,44.79,44.84,44.78,44.83,22300.0,26.7832,26.8131,26.7772,26.8071,22300.0
2007-02-07 10:45:00,44.83,44.88,44.83,44.88,41900.0,26.8071,26.837,26.8071,26.837,41900.0
2007-02-07 10:50:00,44.88,44.88,44.82,44.83,34600.0,26.837,26.837,26.8011,26.8071,34600.0
2007-02-07 10:55:00,44.83,44.84,44.81,44.82,27800.0,26.8071,26.8131,26.7951,26.8011,27800.0
2007-02-07 11:00:00,44.83,44.83,44.8,44.82,30600.0,26.8071,26.8071,26.7892,26.8011,30600.0
2007-02-07 11:05:00,44.82,44.86,44.81,44.85,26200.0,26.8011,26.825,26.7951,26.8191,26200.0
2007-02-07 11:10:00,44.86,44.86,44.85,44.86,21900.0,26.825,26.825,26.8191,26.825,21900.0
2007-02-07 11:15:00,44.86,44.86,44.82,44.83,15200.0,26.825,26.825,26.8011,26.8071,15200.0
2007-02-07 11:20:00,44.82,44.83,44.79,44.8,45000.0,26.8011,26.8071,26.7832,26.7892,45000.0
2007-02-07 11:25:00,44.8,44.81,44.78,44.79,28100.0,26.7892,26.7951,26.7772,26.7832,28100.0
2007-02-07 11:30:00,44.78,44.79,44.73,44.74,22600.0,26.7772,26.7832,26.7473,26.7533,22600.0
2007-02-07 11:35:00,44.74,44.74,44.72,44.74,30600.0,26.7533,26.7533,26.7413,26.7533,30600.0
2007-02-07 11:40:00,44.73,44.76,44.73,44.76,29500.0,26.7473,26.7653,26.7473,26.7653,29500.0
2007-02-07 11:45:00,44.76,44.77,44.75,44.75,12500.0,26.7653,26.7712,26.7593,26.7593,12500.0
2007-02-07 11:50:00,44.75,44.75,44.71,44.71,10900.0,26.7593,26.7593,26.7354,26.7354,10900.0
2007-02-07 11:55:00,44.71,44.73,44.7,44.73,24000.0,26.7354,26.7473,26.7294,26.7473,24000.0
2007-02-07 12:00:00,44.74,44.78,44.73,44.77,41500.0,26.7533,26.7772,26.7473,26.7712,41500.0
2007-02-07 12:05:00,44.77,44.79,44.77,44.79,13300.0,26.7712,26.7832,26.7712,26.7832,13300.0
2007-02-07 12:10:00,44.79,44.79,44.73,44.73,59600.0,26.7832,26.7832,26.7473,26.7473,59600.0
2007-02-07 12:15:00,44.72,44.77,44.68,44.75,77900.0,26.7413,26.7712,26.7174,26.7593,77900.0
2007-02-07 12:20:00,44.75,44.75,44.72,44.74,10700.0,26.7593,26.7593,26.7413,26.7533,10700.0
2007-02-07 12:25:00,44.74,44.74,44.69,44.72,29300.0,26.7533,26.7533,26.7234,26.7413,29300.0
2007-02-07 12:30:00,44.72,44.72,44.69,44.7,27400.0,26.7413,26.7413,26.7234,26.7294,27400.0
2007-02-07 12:35:00,44.71,44.71,44.68,44.71,23000.0,26.7354,26.7354,26.7174,26.7354,23000.0
2007-02-07 12:40:00,44.71,44.73,44.71,44.73,6300.0,26.7354,26.7473,26.7354,26.7473,6300.0
2007-02-07 12:45:00,44.72,44.73,44.72,44.72,9600.0,26.7413,26.7473,26.7413,26.7413,9600.0
2007-02-07 12:50:00,44.73,44.75,44.72,44.74,24600.0,26.7473,26.7593,26.7413,26.7533,24600.0
2007-02-07 12:55:00,44.74,44.76,44.74,44.75,5600.0,26.7533,26.7653,26.7533,26.7593,5600.0
2007-02-07 13:00:00,44.76,44.79,44.75,44.76,27000.0,26.7653,26.7832,26.7593,26.7653,27000.0
2007-02-07 13:05:00,44.75,44.78,44.74,44.77,69000.0,26.7593,26.7772,26.7533,26.7712,69000.0
2007-02-07 13:10:00,44.78,44.79,44.75,44.76,12900.0,26.7772,26.7832,26.7593,26.7653,12900.0
2007-02-07 13:15:00,44.77,44.79,44.76,44.77,15600.0,26.7712,26.7832,26.7653,26.7712,15600.0
2007-02-07 13:20:00,44.78,44.78,44.73,44.74,11200.0,26.7772,26.7772,26.7473,26.7533,11200.0
2007-02-07 13:25:00,44.75,44.75,44.73,44.75,31100.0,26.7593,26.7593,26.7473,26.7593,31100.0
2007-02-07 13:30:00,44.75,44.75,44.74,44.75,6000.0,26.7593,26.7593,26.7533,26.7593,6000.0
2007-02-07 13:35:00,44.75,44.75,44.73,44.74,17900.0,26.7593,26.7593,26.7473,26.7533,17900.0
2007-02-07 13:40:00,44.75,44.75,44.73,44.73,19000.0,26.7593,26.7593,26.7473,26.7473,19000.0
2007-02-07 13:45:00,44.74,44.74,44.71,44.73,36200.0,26.7533,26.7533,26.7354,26.7473,36200.0
2007-02-07 13:50:00,44.73,44.73,44.71,44.72,21200.0,26.7473,26.7473,26.7354,26.7413,21200.0
2007-02-07 13:55:00,44.72,44.72,44.63,44.67,46500.0,26.7413,26.7413,26.6875,26.7114,46500.0
2007-02-07 14:00:00,44.68,44.69,44.64,44.66,37000.0,26.7174,26.7234,26.6935,26.7055,37000.0
2007-02-07 14:05:00,44.67,44.69,44.63,44.65,41600.0,26.7114,26.7234,26.6875,26.6995,41600.0
2007-02-07 14:10:00,44.65,44.69,44.64,44.68,17400.0,26.6995,26.7234,26.6935,26.7174,17400.0
2007-02-07 14:15:00,44.68,44.68,44.62,44.65,63400.0,26.7174,26.7174,26.6815,26.6995,63400.0
2007-02-07 14:20:00,44.65,44.66,44.64,44.66,37000.0,26.6995,26.7055,26.6935,26.7055,37000.0
2007-02-07 14:25:00,44.65,44.66,44.62,44.63,41900.0,26.6995,26.7055,26.6815,26.6875,41900.0
2007-02-07 14:30:00,44.62,44.63,44.58,44.58,24700.0,26.6815,26.6875,26.6576,26.6576,24700.0
2007-02-07 14:35:00,44.58,44.59,44.46,44.49,99000.0,26.6576,26.6636,26.5859,26.6038,99000.0
2007-02-07 14:40:00,44.48,44.52,44.48,44.51,55800.0,26.5978,26.6217,26.5978,26.6158,55800.0
2007-02-07 14:45:00,44.5,44.51,44.47,44.51,46800.0,26.6098,26.6158,26.5918,26.6158,46800.0
2007-02-07 14:50:00,44.51,44.58,44.51,44.53,35800.0,26.6158,26.6576,26.6158,26.6277,35800.0
2007-02-07 14:55:00,44.52,44.55,44.48,44.55,69000.0,26.6217,26.6397,26.5978,26.6397,69000.0
2007-02-07 15:00:00,44.55,44.6,44.54,44.58,52700.0,26.6397,26.6696,26.6337,26.6576,52700.0
2007-02-07 15:05:00,44.57,44.6,44.57,44.6,32900.0,26.6516,26.6696,26.6516,26.6696,32900.0
2007-02-07 15:10:00,44.6,44.65,44.59,44.63,37800.0,26.6696,26.6995,26.6636,26.6875,37800.0
2007-02-07 15:15:00,44.64,44.65,44.61,44.63,29000.0,26.6935,26.6995,26.6756,26.6875,29000.0
2007-02-07 15:20:00,44.62,44.66,44.62,44.66,38200.0,26.6815,26.7055,26.6815,26.7055,38200.0
2007-02-07 15:25:00,44.65,44.66,44.62,44.62,26200.0,26.6995,26.7055,26.6815,26.6815,26200.0
2007-02-07 15:30:00,44.62,44.64,44.61,44.63,32400.0,26.6815,26.6935,26.6756,26.6875,32400.0
2007-02-07 15:35:00,44.64,44.65,44.61,44.65,34400.0,26.6935,26.6995,26.6756,26.6995,34400.0
2007-02-07 15:40:00,44.65,44.67,44.65,44.66,50200.0,26.6995,26.7114,26.6995,26.7055,50200.0
2007-02-07 15:45:00,44.66,44.71,44.65,44.69,42000.0,26.7055,26.7354,26.6995,26.7234,42000.0
2007-02-07 15:50:00,44.68,44.72,44.67,44.72,57700.0,26.7174,26.7413,26.7114,26.7413,57700.0
2007-02-07 15:55:00,44.71,44.73,44.69,44.72,98800.0,26.7354,26.7473,26.7234,26.7413,98800.0
2007-02-08 09:30:00,44.73,44.84,44.72,44.77,168800.0,26.7473,26.8131,26.7413,26.7712,168800.0
2007-02-08 09:35:00,44.77,44.81,44.58,44.58,81600.0,26.7712,26.7951,26.6576,26.6576,81600.0
2007-02-08 09:40:00,44.59,44.72,44.47,44.49,144100.0,26.6636,26.7413,26.5918,26.6038,144100.0
2007-02-08 09:45:00,44.48,44.61,44.47,44.53,63300.0,26.5978,26.6756,26.5918,26.6277,63300.0
2007-02-08 09:50:00,44.53,44.63,44.53,44.61,44800.0,26.6277,26.6875,26.6277,26.6756,44800.0
2007-02-08 09:55:00,44.62,44.62,44.56,44.56,32000.0,26.6815,26.6815,26.6457,26.6457,32000.0
2007-02-08 10:00:00,44.56,44.58,44.49,44.51,63500.0,26.6457,26.6576,26.6038,26.6158,63500.0
2007-02-08 10:05:00,44.51,44.52,44.49,44.49,80000.0,26.6158,26.6217,26.6038,26.6038,80000.0
2007-02-08 10:10:00,44.5,44.51,44.42,44.43,84000.0,26.6098,26.6158,26.5619,26.5679,84000.0
2007-02-08 10:15:00,44.43,44.43,44.28,44.29,186900.0,26.5679,26.5679,26.4782,26.4842,186900.0
2007-02-08 10:20:00,44.29,44.37,44.27,44.33,151900.0,26.4842,26.532,26.4722,26.5081,151900.0
2007-02-08 10:25:00,44.34,44.36,44.3,44.35,106600.0,26.5141,26.5261,26.4902,26.5201,106600.0
2007-02-08 10:30:00,44.36,44.41,44.34,44.41,67000.0,26.5261,26.556,26.5141,26.556,67000.0
2007-02-08 10:35:00,44.41,44.43,44.38,44.39,52200.0,26.556,26.5679,26.538,26.544,52200.0
2007-02-08 10:40:00,44.38,44.44,44.38,44.41,73400.0,26.538,26.5739,26.538,26.556,73400.0
2007-02-08 10:45:00,44.4,44.42,44.27,44.28,82400.0,26.55,26.5619,26.4722,26.4782,82400.0
2007-02-08 10:50:00,44.28,44.31,44.25,44.31,103000.0,26.4782,26.4962,26.4603,26.4962,103000.0
2007-02-08 10:55:00,44.31,44.32,44.26,44.3,55800.0,26.4962,26.5021,26.4663,26.4902,55800.0
2007-02-08 11:00:00,44.3,44.3,44.2,44.2,95600.0,26.4902,26.4902,26.4304,26.4304,95600.0
2007-02-08 11:05:00,44.21,44.23,44.2,44.21,122500.0,26.4364,26.4483,26.4304,26.4364,122500.0
2007-02-08 11:10:00,44.21,44.21,44.14,44.15,54200.0,26.4364,26.4364,26.3945,26.4005,54200.0
2007-02-08 11:15:00,44.14,44.2,44.14,44.18,106200.0,26.3945,26.4304,26.3945,26.4184,106200.0
2007-02-08 11:20:00,44.17,44.25,44.17,44.24,150300.0,26.4124,26.4603,26.4124,26.4543,150300.0
2007-02-08 11:25:00,44.23,44.26,44.19,44.2,75500.0,26.4483,26.4663,26.4244,26.4304,75500.0
2007-02-08 11:30:00,44.2,44.21,44.18,44.21,62400.0,26.4304,26.4364,26.4184,26.4364,62400.0
2007-02-08 11:35:00,44.2,44.21,44.18,44.2,57500.0,26.4304,26.4364,26.4184,26.4304,57500.0
2007-02-08 11:40:00,44.2,44.2,44.19,44.2,38500.0,26.4304,26.4304,26.4244,26.4304,38500.0
2007-02-08 11:45:00,44.2,44.2,44.18,44.19,42300.0,26.4304,26.4304,26.4184,26.4244,42300.0
2007-02-08 11:50:00,44.18,44.2,44.18,44.19,69400.0,26.4184,26.4304,26.4184,26.4244,69400.0
2007-02-08 11:55:00,44.19,44.26,44.18,44.25,139900.0,26.4244,26.4663,26.4184,26.4603,139900.0
2007-02-08 12:00:00,44.26,44.26,44.23,44.26,82300.0,26.4663,26.4663,26.4483,26.4663,82300.0
2007-02-08 12:05:00,44.26,44.27,44.24,44.26,40900.0,26.4663,26.4722,26.4543,26.4663,40900.0
2007-02-08 12:10:00,44.26,44.31,44.25,44.31,87900.0,26.4663,26.4962,26.4603,26.4962,87900.0
2007-02-08 12:15:00,44.31,44.31,44.24,44.24,52700.0,26.4962,26.4962,26.4543,26.4543,52700.0
2007-02-08 12:20:00,44.24,44.29,44.22,44.25,74600.0,26.4543,26.4842,26.4423,26.4603,74600.0
2007-02-08 12:25:00,44.25,44.25,44.21,44.22,46900.0,26.4603,26.4603,26.4364,26.4423,46900.0
2007-02-08 12:30:00,44.21,44.27,44.21,44.26,62900.0,26.4364,26.4722,26.4364,26.4663,62900.0
2007-02-08 12:35:00,44.27,44.28,44.25,44.28,35500.0,26.4722,26.4782,26.4603,26.4782,35500.0
2007-02-08 12:40:00,44.27,44.29,44.27,44.28,41300.0,26.4722,26.4842,26.4722,26.4782,41300.0
2007-02-08 12:45:00,44.28,44.33,44.27,44.33,51500.0,26.4782,26.5081,26.4722,26.5081,51500.0
2007-02-08 12:50:00,44.33,44.35,44.3,44.3,56600.0,26.5081,26.5201,26.4902,26.4902,56600.0
2007-02-08 12:55:00,44.3,44.33,44.29,44.32,27700.0,26.4902,26.5081,26.4842,26.5021,27700.0
2007-02-08 13:00:00,44.33,44.35,44.32,44.35,29800.0,26.5081,26.5201,26.5021,26.5201,29800.0
2007-02-08 13:05:00,44.35,44.4,44.34,44.37,68700.0,26.5201,26.55,26.5141,26.532,68700.0
2007-02-08 13:10:00,44.37,44.37,44.34,44.34,42900.0,26.532,26.532,26.5141,26.5141,42900.0
2007-02-08 13:15:00,44.34,44.36,44.32,44.33,38000.0,26.5141,26.5261,26.5021,26.5081,38000.0
2007-02-08 13:20:00,44.33,44.34,44.32,44.33,42900.0,26.5081,26.5141,26.5021,26.5081,42900.0
2007-02-08 13:25:00,44.34,44.34,44.33,44.33,16400.0,26.5141,26.5141,26.5081,26.5081,16400.0
2007-02-08 13:30:00,44.33,44.37,44.32,44.34,35400.0,26.5081,26.532,26.5021,26.5141,35400.0
2007-02-08 13:35:00,44.34,44.4,44.34,44.4,51900.0,26.5141,26.55,26.5141,26.55,51900.0
2007-02-08 13:40:00,44.4,44.4,44.37,44.38,54900.0,26.55,26.55,26.532,26.538,54900.0
2007-02-08 13:45:00,44.38,44.39,44.33,44.34,60400.0,26.538,26.544,26.5081,26.5141,60400.0
2007-02-08 13:50:00,44.34,44.36,44.31,44.33,56300.0,26.5141,26.5261,26.4962,26.5081,56300.0
2007-02-08 13:55:00,44.32,44.33,44.3,44.31,34600.0,26.5021,26.5081,26.4902,26.4962,34600.0
2007-02-08 14:00:00,44.31,44.37,44.31,44.35,32900.0,26.4962,26.532,26.4962,26.5201,32900.0
2007-02-08 14:05:00,44.35,44.37,44.33,44.35,31800.0,26.5201,26.532,26.5081,26.5201,31800.0
2007-02-08 14:10:00,44.35,44.35,44.34,44.35,17800.0,26.5201,26.5201,26.5141,26.5201,17800.0
2007-02-08 14:15:00,44.34,44.35,44.2,44.23,102900.0,26.5141,26.5201,26.4304,26.4483,102900.0
2007-02-08 14:20:00,44.24,44.28,44.23,44.27,120500.0,26.4543,26.4782,26.4483,26.4722,120500.0
2007-02-08 14:25:00,44.27,44.3,44.25,44.28,72200.0,26.4722,26.4902,26.4603,26.4782,72200.0
2007-02-08 14:30:00,44.28,44.29,44.25,44.27,50300.0,26.4782,26.4842,26.4603,26.4722,50300.0
2007-02-08 14:35:00,44.27,44.29,44.25,44.25,28900.0,26.4722,26.4842,26.4603,26.4603,28900.0
2007-02-08 14:40:00,44.25,44.26,44.22,44.23,21300.0,26.4603,26.4663,26.4423,26.4483,21300.0
2007-02-08 14:45:00,44.23,44.23,44.19,44.2,80300.0,26.4483,26.4483,26.4244,26.4304,80300.0
2007-02-08 14:50:00,44.2,44.23,44.16,44.21,176900.0,26.4304,26.4483,26.4065,26.4364,176900.0
2007-02-08 14:55:00,44.21,44.22,44.19,44.21,122500.0,26.4364,26.4423,26.4244,26.4364,122500.0
2007-02-08 15:00:00,44.2,44.24,44.19,44.24,58900.0,26.4304,26.4543,26.4244,26.4543,58900.0
2007-02-08 15:05:00,44.24,44.24,44.2,44.21,61500.0,26.4543,26.4543,26.4304,26.4364,61500.0
2007-02-08 15:10:00,44.21,44.25,44.21,44.24,31500.0,26.4364,26.4603,26.4364,26.4543,31500.0
2007-02-08 15:15:00,44.24,44.25,44.2,44.23,83100.0,26.4543,26.4603,26.4304,26.4483,83100.0
2007-02-08 15:20:00,44.23,44.25,44.22,44.25,31900.0,26.4483,26.4603,26.4423,26.4603,31900.0
2007-02-08 15:25:00,44.24,44.25,44.22,44.23,56200.0,26.4543,26.4603,26.4423,26.4483,56200.0
2007-02-08 15:30:00,44.23,44.25,44.22,44.24,60900.0,26.4483,26.4603,26.4423,26.4543,60900.0
2007-02-08 15:35:00,44.24,44.29,44.23,44.28,119100.0,26.4543,26.4842,26.4483,26.4782,119100.0
2007-02-08 15:40:00,44.28,44.3,44.27,44.29,143700.0,26.4782,26.4902,26.4722,26.4842,143700.0
2007-02-08 15:45:00,44.28,44.3,44.28,44.29,94000.0,26.4782,26.4902,26.4782,26.4842,94000.0
2007-02-08 15:50:00,44.3,44.36,44.29,44.36,157600.0,26.4902,26.5261,26.4842,26.5261,157600.0
2007-02-08 15:55:00,44.36,44.37,44.32,44.32,189000.0,26.5261,26.532,26.5021,26.5021,189000.0
2007-02-09 09:30:00,44.47,44.53,44.45,44.52,157100.0,26.5918,26.6277,26.5799,26.6217,157100.0
2007-02-09 09:35:00,44.52,44.58,44.47,44.49,206300.0,26.6217,26.6576,26.5918,26.6038,206300.0
2007-02-09 09:40:00,44.49,44.59,44.47,44.58,85600.0,26.6038,26.6636,26.5918,26.6576,85600.0
2007-02-09 09:45:00,44.58,44.58,44.53,44.53,91100.0,26.6576,26.6576,26.6277,26.6277,91100.0
2007-02-09 09:50:00,44.54,44.66,44.51,44.65,123900.0,26.6337,26.7055,26.6158,26.6995,123900.0
2007-02-09 09:55:00,44.66,44.73,44.64,44.68,92700.0,26.7055,26.7473,26.6935,26.7174,92700.0
2007-02-09 10:00:00,44.69,44.73,44.67,44.73,47700.0,26.7234,26.7473,26.7114,26.7473,47700.0
2007-02-09 10:05:00,44.73,44.75,44.72,44.74,55500.0,26.7473,26.7593,26.7413,26.7533,55500.0
2007-02-09 10:10:00,44.74,44.84,44.74,44.82,127600.0,26.7533,26.8131,26.7533,26.8011,127600.0
2007-02-09 10:15:00,44.82,44.85,44.82,44.85,50800.0,26.8011,26.8191,26.8011,26.8191,50800.0
2007-02-09 10:20:00,44.85,44.88,44.84,44.88,62700.0,26.8191,26.837,26.8131,26.837,62700.0
2007-02-09 10:25:00,44.88,44.9,44.86,44.88,102400.0,26.837,26.849,26.825,26.837,102400.0
2007-02-09 10:30:00,44.86,44.87,44.79,44.8,169000.0,26.825,26.831,26.7832,26.7892,169000.0
2007-02-09 10:35:00,44.81,44.85,44.79,44.8,58800.0,26.7951,26.8191,26.7832,26.7892,58800.0
2007-02-09 10:40:00,44.81,44.86,44.81,44.85,56800.0,26.7951,26.825,26.7951,26.8191,56800.0
2007-02-09 10:45:00,44.85,44.85,44.82,44.84,20500.0,26.8191,26.8191,26.8011,26.8131,20500.0
2007-02-09 10:50:00,44.85,44.86,44.84,44.85,28100.0,26.8191,26.825,26.8131,26.8191,28100.0
2007-02-09 10:55:00,44.86,44.87,44.83,44.84,39800.0,26.825,26.831,26.8071,26.8131,39800.0
2007-02-09 11:00:00,44.84,44.88,44.83,44.88,30500.0,26.8131,26.837,26.8071,26.837,30500.0
2007-02-09 11:05:00,44.88,44.88,44.86,44.86,28600.0,26.837,26.837,26.825,26.825,28600.0
2007-02-09 11:10:00,44.86,44.88,44.86,44.88,39300.0,26.825,26.837,26.825,26.837,39300.0
2007-02-09 11:15:00,44.88,44.88,44.87,44.87,28300.0,26.837,26.837,26.831,26.831,28300.0
2007-02-09 11:20:00,44.87,44.88,44.87,44.87,14900.0,26.831,26.837,26.831,26.831,14900.0
2007-02-09 11:25:00,44.87,44.88,44.87,44.88,40200.0,26.831,26.837,26.831,26.837,40200.0
2007-02-09 11:30:00,44.88,44.88,44.77,44.78,120700.0,26.837,26.837,26.7712,26.7772,120700.0
2007-02-09 11:35:00,44.79,44.79,44.78,44.78,10200.0,26.7832,26.7832,26.7772,26.7772,10200.0
2007-02-09 11:40:00,44.78,44.78,44.75,44.77,23300.0,26.7772,26.7772,26.7593,26.7712,23300.0
2007-02-09 11:45:00,44.77,44.78,44.75,44.78,17500.0,26.7712,26.7772,26.7593,26.7772,17500.0
2007-02-09 11:50:00,44.78,44.78,44.76,44.76,14300.0,26.7772,26.7772,26.7653,26.7653,14300.0
2007-02-09 11:55:00,44.77,44.77,44.72,44.72,60000.0,26.7712,26.7712,26.7413,26.7413,60000.0
2007-02-09 12:00:00,44.73,44.73,44.62,44.63,60600.0,26.7473,26.7473,26.6815,26.6875,60600.0
2007-02-09 12:05:00,44.62,44.63,44.6,44.62,36700.0,26.6815,26.6875,26.6696,26.6815,36700.0
2007-02-09 12:10:00,44.62,44.65,44.6,44.62,38400.0,26.6815,26.6995,26.6696,26.6815,38400.0
2007-02-09 12:15:00,44.62,44.68,44.61,44.68,65400.0,26.6815,26.7174,26.6756,26.7174,65400.0
2007-02-09 12:20:00,44.68,44.68,44.61,44.68,27400.0,26.7174,26.7174,26.6756,26.7174,27400.0
2007-02-09 12:25:00,44.68,44.68,44.67,44.67,11500.0,26.7174,26.7174,26.7114,26.7114,11500.0
2007-02-09 12:30:00,44.68,44.68,44.63,44.64,55900.0,26.7174,26.7174,26.6875,26.6935,55900.0
2007-02-09 12:35:00,44.64,44.69,44.64,44.67,34600.0,26.6935,26.7234,26.6935,26.7114,34600.0
2007-02-09 12:40:00,44.67,44.71,44.66,44.68,26400.0,26.7114,26.7354,26.7055,26.7174,26400.0
2007-02-09 12:45:00,44.67,44.7,44.67,44.69,14700.0,26.7114,26.7294,26.7114,26.7234,14700.0
2007-02-09 12:50:00,44.69,44.7,44.65,44.66,52500.0,26.7234,26.7294,26.6995,26.7055,52500.0
2007-02-09 12:55:00,44.66,44.67,44.65,44.66,70700.0,26.7055,26.7114,26.6995,26.7055,70700.0
2007-02-09 13:00:00,44.65,44.65,44.59,44.61,108200.0,26.6995,26.6995,26.6636,26.6756,108200.0
2007-02-09 13:05:00,44.62,44.66,44.62,44.65,28300.0,26.6815,26.7055,26.6815,26.6995,28300.0
2007-02-09 13:10:00,44.65,44.65,44.61,44.64,26900.0,26.6995,26.6995,26.6756,26.6935,26900.0
2007-02-09 13:15:00,44.63,44.64,44.6,44.61,67000.0,26.6875,26.6935,26.6696,26.6756,67000.0
2007-02-09 13:20:00,44.6,44.64,44.6,44.64,30300.0,26.6696,26.6935,26.6696,26.6935,30300.0
2007-02-09 13:25:00,44.64,44.64,44.61,44.62,15000.0,26.6935,26.6935,26.6756,26.6815,15000.0
2007-02-09 13:30:00,44.61,44.61,44.6,44.6,35500.0,26.6756,26.6756,26.6696,26.6696,35500.0
2007-02-09 13:35:00,44.6,44.61,44.49,44.55,83500.0,26.6696,26.6756,26.6038,26.6397,83500.0
2007-02-09 13:40:00,44.54,44.56,44.53,44.53,30300.0,26.6337,26.6457,26.6277,26.6277,30300.0
2007-02-09 13:45:00,44.53,44.53,44.5,44.52,35700.0,26.6277,26.6277,26.6098,26.6217,35700.0
2007-02-09 13:50:00,44.51,44.56,44.5,44.55,48800.0,26.6158,26.6457,26.6098,26.6397,48800.0
2007-02-09 13:55:00,44.54,44.55,44.54,44.54,27300.0,26.6337,26.6397,26.6337,26.6337,27300.0
2007-02-09 14:00:00,44.55,44.59,44.5,44.55,66000.0,26.6397,26.6636,26.6098,26.6397,66000.0
2007-02-09 14:05:00,44.56,44.57,44.53,44.53,29100.0,26.6457,26.6516,26.6277,26.6277,29100.0
2007-02-09 14:10:00,44.52,44.53,44.49,44.51,83900.0,26.6217,26.6277,26.6038,26.6158,83900.0
2007-02-09 14:15:00,44.51,44.51,44.42,44.49,85500.0,26.6158,26.6158,26.5619,26.6038,85500.0
2007-02-09 14:20:00,44.5,44.5,44.48,44.5,21700.0,26.6098,26.6098,26.5978,26.6098,21700.0
2007-02-09 14:25:00,44.49,44.52,44.48,44.51,87500.0,26.6038,26.6217,26.5978,26.6158,87500.0
2007-02-09 14:30:00,44.51,44.52,44.49,44.49,102600.0,26.6158,26.6217,26.6038,26.6038,102600.0
2007-02-09 14:35:00,44.49,44.49,44.42,44.42,64900.0,26.6038,26.6038,26.5619,26.5619,64900.0
2007-02-09 14:40:00,44.43,44.45,44.43,44.44,24700.0,26.5679,26.5799,26.5679,26.5739,24700.0
2007-02-09 14:45:00,44.44,44.45,44.44,44.44,59300.0,26.5739,26.5799,26.5739,26.5739,59300.0
2007-02-09 14:50:00,44.45,44.45,44.44,44.44,37400.0,26.5799,26.5799,26.5739,26.5739,37400.0
2007-02-09 14:55:00,44.44,44.45,44.44,44.45,113600.0,26.5739,26.5799,26.5739,26.5799,113600.0
2007-02-09 15:00:00,44.45,44.46,44.44,44.46,56000.0,26.5799,26.5859,26.5739,26.5859,56000.0
2007-02-09 15:05:00,44.46,44.47,44.46,44.46,28200.0,26.5859,26.5918,26.5859,26.5859,28200.0
2007-02-09 15:10:00,44.46,44.53,44.46,44.53,103800.0,26.5859,26.6277,26.5859,26.6277,103800.0
2007-02-09 15:15:00,44.53,44.53,44.5,44.53,59400.0,26.6277,26.6277,26.6098,26.6277,59400.0
2007-02-09 15:20:00,44.53,44.57,44.52,44.56,85400.0,26.6277,26.6516,26.6217,26.6457,85400.0
2007-02-09 15:25:00,44.56,44.64,44.56,44.63,83400.0,26.6457,26.6935,26.6457,26.6875,83400.0
2007-02-09 15:30:00,44.63,44.64,44.63,44.64,47400.0,26.6875,26.6935,26.6875,26.6935,47400.0
2007-02-09 15:35:00,44.64,44.64,44.63,44.63,68000.0,26.6935,26.6935,26.6875,26.6875,68000.0
2007-02-09 15:40:00,44.63,44.64,44.63,44.63,90500.0,26.6875,26.6935,26.6875,26.6875,90500.0
2007-02-09 15:45:00,44.63,44.64,44.56,44.57,132000.0,26.6875,26.6935,26.6457,26.6516,132000.0
2007-02-09 15:50:00,44.56,44.56,44.54,44.54,83400.0,26.6457,26.6457,26.6337,26.6337,83400.0
2007-02-09 15:55:00,44.54,44.57,44.51,44.57,112200.0,26.6337,26.6516,26.6158,26.6516,112200.0
2007-02-12 09:30:00,44.5,44.56,44.4,44.51,144900.0,26.6098,26.6457,26.55,26.6158,144900.0
2007-02-12 09:35:00,44.54,44.56,44.4,44.46,91700.0,26.6337,26.6457,26.55,26.5859,91700.0
2007-02-12 09:40:00,44.46,44.48,44.44,44.48,90700.0,26.5859,26.5978,26.5739,26.5978,90700.0
2007-02-12 09:45:00,44.48,44.6,44.44,44.53,307100.0,26.5978,26.6696,26.5739,26.6277,307100.0
2007-02-12 09:50:00,44.52,44.56,44.49,44.55,68600.0,26.6217,26.6457,26.6038,26.6397,68600.0
2007-02-12 09:55:00,44.55,44.56,44.49,44.52,78100.0,26.6397,26.6457,26.6038,26.6217,78100.0
2007-02-12 10:00:00,44.52,44.56,44.49,44.56,100700.0,26.6217,26.6457,26.6038,26.6457,100700.0
2007-02-12 10:05:00,44.56,44.61,44.54,44.6,97000.0,26.6457,26.6756,26.6337,26.6696,97000.0
2007-02-12 10:10:00,44.6,44.75,44.59,44.74,132200.0,26.6696,26.7593,26.6636,26.7533,132200.0
2007-02-12 10:15:00,44.74,44.81,44.74,44.79,126100.0,26.7533,26.7951,26.7533,26.7832,126100.0
2007-02-12 10:20:00,44.79,44.85,44.77,44.81,104400.0,26.7832,26.8191,26.7712,26.7951,104400.0
2007-02-12 10:25:00,44.85,44.85,44.74,44.77,56900.0,26.8191,26.8191,26.7533,26.7712,56900.0
2007-02-12 10:30:00,44.78,44.79,44.73,44.73,35100.0,26.7772,26.7832,26.7473,26.7473,35100.0
2007-02-12 10:35:00,44.74,44.76,44.73,44.76,44500.0,26.7533,26.7653,26.7473,26.7653,44500.0
2007-02-12 10:40:00,44.76,44.82,44.76,44.82,75700.0,26.7653,26.8011,26.7653,26.8011,75700.0
2007-02-12 10:45:00,44.81,44.81,44.77,44.77,67400.0,26.7951,26.7951,26.7712,26.7712,67400.0
2007-02-12 10:50:00,44.77,44.78,44.73,44.73,69400.0,26.7712,26.7772,26.7473,26.7473,69400.0
2007-02-12 10:55:00,44.73,44.74,44.68,44.69,61700.0,26.7473,26.7533,26.7174,26.7234,61700.0
2007-02-12 11:00:00,44.68,44.73,44.66,44.71,67000.0,26.7174,26.7473,26.7055,26.7354,67000.0
2007-02-12 11:05:00,44.71,44.75,44.7,44.75,56300.0,26.7354,26.7593,26.7294,26.7593,56300.0
2007-02-12 11:10:00,44.75,44.77,44.73,44.76,62800.0,26.7593,26.7712,26.7473,26.7653,62800.0
2007-02-12 11:15:00,44.77,44.81,44.76,44.81,33000.0,26.7712,26.7951,26.7653,26.7951,33000.0
2007-02-12 11:20:00,44.82,44.82,44.78,44.78,76500.0,26.8011,26.8011,26.7772,26.7772,76500.0
2007-02-12 11:25:00,44.78,44.82,44.78,44.82,58700.0,26.7772,26.8011,26.7772,26.8011,58700.0
2007-02-12 11:30:00,44.82,44.85,44.81,44.82,43900.0,26.8011,26.8191,26.7951,26.8011,43900.0
2007-02-12 11:35:00,44.83,44.86,44.8,44.86,46700.0,26.8071,26.825,26.7892,26.825,46700.0
2007-02-12 11:40:00,44.86,44.88,44.85,44.86,59900.0,26.825,26.837,26.8191,26.825,59900.0
2007-02-12 11:45:00,44.86,44.89,44.86,44.89,55500.0,26.825,26.843,26.825,26.843,55500.0
2007-02-12 11:50:00,44.89,44.9,44.88,44.9,45500.0,26.843,26.849,26.837,26.849,45500.0
2007-02-12 11:55:00,44.9,44.9,44.79,44.84,172400.0,26.849,26.849,26.7832,26.8131,172400.0
2007-02-12 12:00:00,44.85,44.85,44.83,44.84,54200.0,26.8191,26.8191,26.8071,26.8131,54200.0
2007-02-12 12:05:00,44.85,44.86,44.84,44.86,44500.0,26.8191,26.825,26.8131,26.825,44500.0
2007-02-12 12:10:00,44.86,44.87,44.85,44.87,30000.0,26.825,26.831,26.8191,26.831,30000.0
2007-02-12 12:15:00,44.87,44.87,44.86,44.86,15800.0,26.831,26.831,26.825,26.825,15800.0
2007-02-12 12:20:00,44.87,44.89,44.86,44.89,43600.0,26.831,26.843,26.825,26.843,43600.0
2007-02-12 12:25:00,44.89,44.89,44.88,44.89,28300.0,26.843,26.843,26.837,26.843,28300.0
2007-02-12 12:30:00,44.88,44.89,44.84,44.85,57000.0,26.837,26.843,26.8131,26.8191,57000.0
2007-02-12 12:35:00,44.85,44.87,44.85,44.86,28300.0,26.8191,26.831,26.8191,26.825,28300.0
2007-02-12 12:40:00,44.87,44.89,44.86,44.88,52400.0,26.831,26.843,26.825,26.837,52400.0
2007-02-12 12:45:00,44.89,44.89,44.88,44.88,45100.0,26.843,26.843,26.837,26.837,45100.0
2007-02-12 12:50:00,44.89,44.89,44.88,44.88,23000.0,26.843,26.843,26.837,26.837,23000.0
2007-02-12 12:55:00,44.88,44.89,44.88,44.89,41300.0,26.837,26.843,26.837,26.843,41300.0
2007-02-12 13:00:00,44.89,44.89,44.88,44.88,48300.0,26.843,26.843,26.837,26.837,48300.0
2007-02-12 13:05:00,44.88,44.89,44.86,44.86,57500.0,26.837,26.843,26.825,26.825,57500.0
2007-02-12 13:10:00,44.86,44.89,44.85,44.88,82400.0,26.825,26.843,26.8191,26.837,82400.0
2007-02-12 13:15:00,44.89,44.89,44.87,44.88,15500.0,26.843,26.843,26.831,26.837,15500.0
2007-02-12 13:20:00,44.87,44.88,44.87,44.88,16300.0,26.831,26.837,26.831,26.837,16300.0
2007-02-12 13:25:00,44.88,44.89,44.87,44.87,26400.0,26.837,26.843,26.831,26.831,26400.0
2007-02-12 13:30:00,44.88,44.88,44.85,44.88,54700.0,26.837,26.837,26.8191,26.837,54700.0
2007-02-12 13:35:00,44.88,44.89,44.87,44.88,37300.0,26.837,26.843,26.831,26.837,37300.0
2007-02-12 13:40:00,44.87,44.88,44.82,44.83,62300.0,26.831,26.837,26.8011,26.8071,62300.0
2007-02-12 13:45:00,44.84,44.85,44.79,44.79,73800.0,26.8131,26.8191,26.7832,26.7832,73800.0
2007-02-12 13:50:00,44.79,44.8,44.75,44.76,50900.0,26.7832,26.7892,26.7593,26.7653,50900.0
2007-02-12 13:55:00,44.76,44.82,44.75,44.81,58300.0,26.7653,26.8011,26.7593,26.7951,58300.0
2007-02-12 14:00:00,44.81,44.83,44.74,44.74,77200.0,26.7951,26.8071,26.7533,26.7533,77200.0
2007-02-12 14:05:00,44.74,44.78,44.74,44.77,31200.0,26.7533,26.7772,26.7533,26.7712,31200.0
2007-02-12 14:10:00,44.77,44.82,44.77,44.79,42300.0,26.7712,26.8011,26.7712,26.7832,42300.0
2007-02-12 14:15:00,44.81,44.82,44.77,44.78,16700.0,26.7951,26.8011,26.7712,26.7772,16700.0
2007-02-12 14:20:00,44.78,44.81,44.75,44.76,31500.0,26.7772,26.7951,26.7593,26.7653,31500.0
2007-02-12 14:25:00,44.76,44.8,44.75,44.76,33300.0,26.7653,26.7892,26.7593,26.7653,33300.0
2007-02-12 14:30:00,44.76,44.79,44.75,44.76,67900.0,26.7653,26.7832,26.7593,26.7653,67900.0
2007-02-12 14:35:00,44.76,44.77,44.75,44.76,33500.0,26.7653,26.7712,26.7593,26.7653,33500.0
2007-02-12 14:40:00,44.76,44.79,44.75,44.76,43500.0,26.7653,26.7832,26.7593,26.7653,43500.0
2007-02-12 14:45:00,44.76,44.77,44.73,44.73,60700.0,26.7653,26.7712,26.7473,26.7473,60700.0
2007-02-12 14:50:00,44.75,44.81,44.74,44.8,31700.0,26.7593,26.7951,26.7533,26.7892,31700.0
2007-02-12 14:55:00,44.81,44.82,44.75,44.79,55300.0,26.7951,26.8011,26.7593,26.7832,55300.0
2007-02-12 15:00:00,44.79,44.79,44.76,44.79,43400.0,26.7832,26.7832,26.7653,26.7832,43400.0
2007-02-12 15:05:00,44.79,44.79,44.72,44.76,85700.0,26.7832,26.7832,26.7413,26.7653,85700.0
2007-02-12 15:10:00,44.75,44.81,44.73,44.78,45300.0,26.7593,26.7951,26.7473,26.7772,45300.0
2007-02-12 15:15:00,44.78,44.82,44.77,44.81,43900.0,26.7772,26.8011,26.7712,26.7951,43900.0
2007-02-12 15:20:00,44.79,44.85,44.79,44.84,54100.0,26.7832,26.8191,26.7832,26.8131,54100.0
2007-02-12 15:25:00,44.82,44.84,44.76,44.77,103000.0,26.8011,26.8131,26.7653,26.7712,103000.0
2007-02-12 15:30:00,44.77,44.8,44.77,44.79,66100.0,26.7712,26.7892,26.7712,26.7832,66100.0
2007-02-12 15:35:00,44.79,44.81,44.78,44.8,63600.0,26.7832,26.7951,26.7772,26.7892,63600.0
2007-02-12 15:40:00,44.81,44.82,44.79,44.81,108000.0,26.7951,26.8011,26.7832,26.7951,108000.0
2007-02-12 15:45:00,44.81,44.81,44.77,44.79,168000.0,26.7951,26.7951,26.7712,26.7832,168000.0
2007-02-12 15:50:00,44.79,44.8,44.74,44.75,135300.0,26.7832,26.7892,26.7533,26.7593,135300.0
2007-02-12 15:55:00,44.74,44.78,44.73,44.77,159800.0,26.7533,26.7772,26.7473,26.7712,159800.0
2007-02-13 09:30:00,44.85,44.9,44.78,44.9,204200.0,26.8191,26.849,26.7772,26.849,204200.0
2007-02-13 09:35:00,44.9,44.95,44.89,44.91,282800.0,26.849,26.8789,26.843,26.8549,282800.0
2007-02-13 09:40:00,44.91,44.95,44.85,44.85,82300.0,26.8549,26.8789,26.8191,26.8191,82300.0
2007-02-13 09:45:00,44.85,44.95,44.84,44.87,89700.0,26.8191,26.8789,26.8131,26.831,89700.0
2007-02-13 09:50:00,44.86,44.92,44.86,44.9,99000.0,26.825,26.8609,26.825,26.849,99000.0
2007-02-13 09:55:00,44.9,44.96,44.85,44.96,126000.0,26.849,26.8848,26.8191,26.8848,126000.0
2007-02-13 10:00:00,44.96,44.97,44.8,44.84,144700.0,26.8848,26.8908,26.7892,26.8131,144700.0
2007-02-13 10:05:00,44.83,44.84,44.76,44.83,86100.0,26.8071,26.8131,26.7653,26.8071,86100.0
2007-02-13 10:10:00,44.82,44.91,44.78,44.79,135800.0,26.8011,26.8549,26.7772,26.7832,135800.0
2007-02-13 10:15:00,44.78,44.83,44.72,44.78,116300.0,26.7772,26.8071,26.7413,26.7772,116300.0
2007-02-13 10:20:00,44.79,44.84,44.76,44.81,51200.0,26.7832,26.8131,26.7653,26.7951,51200.0
2007-02-13 10:25:00,44.81,44.81,44.76,44.76,34600.0,26.7951,26.7951,26.7653,26.7653,34600.0
2007-02-13 10:30:00,44.75,44.76,44.72,44.74,44400.0,26.7593,26.7653,26.7413,26.7533,44400.0
2007-02-13 10:35:00,44.74,44.8,44.74,44.79,56300.0,26.7533,26.7892,26.7533,26.7832,56300.0
2007-02-13 10:40:00,44.79,44.8,44.75,44.79,26500.0,26.7832,26.7892,26.7593,26.7832,26500.0
2007-02-13 10:45:00,44.79,44.79,44.78,44.78,11400.0,26.7832,26.7832,26.7772,26.7772,11400.0
2007-02-13 10:50:00,44.78,44.79,44.78,44.78,36600.0,26.7772,26.7832,26.7772,26.7772,36600.0
2007-02-13 10:55:00,44.79,44.79,44.74,44.75,40200.0,26.7832,26.7832,26.7533,26.7593,40200.0
2007-02-13 11:00:00,44.74,44.75,44.72,44.72,17500.0,26.7533,26.7593,26.7413,26.7413,17500.0
2007-02-13 11:05:00,44.72,44.73,44.72,44.73,14400.0,26.7413,26.7473,26.7413,26.7473,14400.0
2007-02-13 11:10:00,44.73,44.73,44.71,44.71,36700.0,26.7473,26.7473,26.7354,26.7354,36700.0
2007-02-13 11:15:00,44.72,44.75,44.71,44.74,70000.0,26.7413,26.7593,26.7354,26.7533,70000.0
2007-02-13 11:20:00,44.74,44.79,44.72,44.79,48900.0,26.7533,26.7832,26.7413,26.7832,48900.0
2007-02-13 11:25:00,44.78,44.79,44.74,44.76,30100.0,26.7772,26.7832,26.7533,26.7653,30100.0
2007-02-13 11:30:00,44.75,44.81,44.74,44.8,46200.0,26.7593,26.7951,26.7533,26.7892,46200.0
2007-02-13 11:35:00,44.79,44.8,44.74,44.75,44600.0,26.7832,26.7892,26.7533,26.7593,44600.0
2007-02-13 11:40:00,44.75,44.79,44.73,44.76,34700.0,26.7593,26.7832,26.7473,26.7653,34700.0
2007-02-13 11:45:00,44.76,44.8,44.76,44.79,24500.0,26.7653,26.7892,26.7653,26.7832,24500.0
2007-02-13 11:50:00,44.79,44.8,44.79,44.79,22600.0,26.7832,26.7892,26.7832,26.7832,22600.0
2007-02-13 11:55:00,44.79,44.8,44.79,44.79,33400.0,26.7832,26.7892,26.7832,26.7832,33400.0
2007-02-13 12:00:00,44.8,44.84,44.79,44.84,46900.0,26.7892,26.8131,26.7832,26.8131,46900.0
2007-02-13 12:05:00,44.84,44.87,44.84,44.85,113800.0,26.8131,26.831,26.8131,26.8191,113800.0
2007-02-13 12:10:00,44.85,44.88,44.85,44.86,24700.0,26.8191,26.837,26.8191,26.825,24700.0
2007-02-13 12:15:00,44.86,44.87,44.86,44.86,25200.0,26.825,26.831,26.825,26.825,25200.0
2007-02-13 12:20:00,44.86,44.93,44.86,44.93,76700.0,26.825,26.8669,26.825,26.8669,76700.0
2007-02-13 12:25:00,44.92,44.93,44.92,44.92,37300.0,26.8609,26.8669,26.8609,26.8609,37300.0
2007-02-13 12:30:00,44.92,44.95,44.92,44.95,69100.0,26.8609,26.8789,26.8609,26.8789,69100.0
2007-02-13 12:35:00,44.95,44.95,44.94,44.95,10200.0,26.8789,26.8789,26.8729,26.8789,10200.0
2007-02-13 12:40:00,44.95,44.95,44.94,44.94,58700.0,26.8789,26.8789,26.8729,26.8729,58700.0
2007-02-13 12:45:00,44.94,44.95,44.94,44.94,19200.0,26.8729,26.8789,26.8729,26.8729,19200.0
2007-02-13 12:50:00,44.95,44.95,44.94,44.94,14000.0,26.8789,26.8789,26.8729,26.8729,14000.0
2007-02-13 12:55:00,44.95,44.95,44.94,44.95,9300.0,26.8789,26.8789,26.8729,26.8789,9300.0
2007-02-13 13:00:00,44.94,44.95,44.94,44.94,46700.0,26.8729,26.8789,26.8729,26.8729,46700.0
2007-02-13 13:05:00,44.94,44.95,44.94,44.95,51700.0,26.8729,26.8789,26.8729,26.8789,51700.0
2007-02-13 13:10:00,44.94,44.96,44.92,44.92,83400.0,26.8729,26.8848,26.8609,26.8609,83400.0
2007-02-13 13:15:00,44.92,44.92,44.89,44.89,27900.0,26.8609,26.8609,26.843,26.843,27900.0
2007-02-13 13:20:00,44.89,44.89,44.86,44.87,26400.0,26.843,26.843,26.825,26.831,26400.0
2007-02-13 13:25:00,44.87,44.88,44.83,44.84,38400.0,26.831,26.837,26.8071,26.8131,38400.0
2007-02-13 13:30:00,44.84,44.86,44.83,44.84,39200.0,26.8131,26.825,26.8071,26.8131,39200.0
2007-02-13 13:35:00,44.83,44.84,44.83,44.83,53200.0,26.8071,26.8131,26.8071,26.8071,53200.0
2007-02-13 13:40:00,44.84,44.85,44.83,44.84,34400.0,26.8131,26.8191,26.8071,26.8131,34400.0
2007-02-13 13:45:00,44.84,44.86,44.84,44.84,45700.0,26.8131,26.825,26.8131,26.8131,45700.0
2007-02-13 13:50:00,44.84,44.85,44.84,44.84,7900.0,26.8131,26.8191,26.8131,26.8131,7900.0
2007-02-13 13:55:00,44.84,44.85,44.84,44.84,28100.0,26.8131,26.8191,26.8131,26.8131,28100.0
2007-02-13 14:00:00,44.85,44.85,44.8,44.84,50600.0,26.8191,26.8191,26.7892,26.8131,50600.0
2007-02-13 14:05:00,44.84,44.91,44.84,44.86,67000.0,26.8131,26.8549,26.8131,26.825,67000.0
2007-02-13 14:10:00,44.87,44.92,44.84,44.9,65400.0,26.831,26.8609,26.8131,26.849,65400.0
2007-02-13 14:15:00,44.89,44.91,44.89,44.9,33200.0,26.843,26.8549,26.843,26.849,33200.0
2007-02-13 14:20:00,44.91,44.91,44.89,44.89,28100.0,26.8549,26.8549,26.843,26.843,28100.0
2007-02-13 14:25:00,44.89,44.9,44.86,44.87,23000.0,26.843,26.849,26.825,26.831,23000.0
2007-02-13 14:30:00,44.86,44.87,44.85,44.85,23200.0,26.825,26.831,26.8191,26.8191,23200.0
2007-02-13 14:35:00,44.85,44.88,44.84,44.84,28300.0,26.8191,26.837,26.8131,26.8131,28300.0
2007-02-13 14:40:00,44.84,44.86,44.84,44.85,44800.0,26.8131,26.825,26.8131,26.8191,44800.0
2007-02-13 14:45:00,44.85,44.86,44.84,44.86,41800.0,26.8191,26.825,26.8131,26.825,41800.0
2007-02-13 14:50:00,44.85,44.86,44.85,44.86,13900.0,26.8191,26.825,26.8191,26.825,13900.0
2007-02-13 14:55:00,44.86,44.88,44.85,44.87,46700.0,26.825,26.837,26.8191,26.831,46700.0
2007-02-13 15:00:00,44.87,44.88,44.87,44.88,41900.0,26.831,26.837,26.831,26.837,41900.0
2007-02-13 15:05:00,44.88,44.88,44.87,44.88,33500.0,26.837,26.837,26.831,26.837,33500.0
2007-02-13 15:10:00,44.87,44.88,44.87,44.88,52000.0,26.831,26.837,26.831,26.837,52000.0
2007-02-13 15:15:00,44.87,44.88,44.87,44.87,43700.0,26.831,26.837,26.831,26.831,43700.0
2007-02-13 15:20:00,44.87,44.89,44.87,44.89,53400.0,26.831,26.843,26.831,26.843,53400.0
2007-02-13 15:25:00,44.88,44.89,44.88,44.89,50000.0,26.837,26.843,26.837,26.843,50000.0
2007-02-13 15:30:00,44.88,44.89,44.84,44.85,124700.0,26.837,26.843,26.8131,26.8191,124700.0
2007-02-13 15:35:00,44.84,44.88,44.84,44.87,85800.0,26.8131,26.837,26.8131,26.831,85800.0
2007-02-13 15:40:00,44.88,44.94,44.87,44.94,165000.0,26.837,26.8729,26.831,26.8729,165000.0
2007-02-13 15:45:00,44.94,44.94,44.9,44.91,104200.0,26.8729,26.8729,26.849,26.8549,104200.0
2007-02-13 15:50:00,44.9,44.91,44.87,44.88,115100.0,26.849,26.8549,26.831,26.837,115100.0
2007-02-13 15:55:00,44.89,44.94,44.88,44.93,150900.0,26.843,26.8729,26.837,26.8669,150900.0
2007-02-14 09:30:00,44.95,44.95,44.9,44.9,139200.0,26.8789,26.8789,26.849,26.849,139200.0
2007-02-14 09:35:00,44.92,44.93,44.81,44.82,70800.0,26.8609,26.8669,26.7951,26.8011,70800.0
2007-02-14 09:40:00,44.82,44.83,44.76,44.79,53800.0,26.8011,26.8071,26.7653,26.7832,53800.0
2007-02-14 09:45:00,44.79,44.79,44.76,44.77,23400.0,26.7832,26.7832,26.7653,26.7712,23400.0
2007-02-14 09:50:00,44.78,44.78,44.71,44.73,77900.0,26.7772,26.7772,26.7354,26.7473,77900.0
2007-02-14 09:55:00,44.73,44.75,44.71,44.72,57600.0,26.7473,26.7593,26.7354,26.7413,57600.0
2007-02-14 10:00:00,44.72,44.9,44.72,44.85,106500.0,26.7413,26.849,26.7413,26.8191,106500.0
2007-02-14 10:05:00,44.85,44.93,44.77,44.91,96000.0,26.8191,26.8669,26.7712,26.8549,96000.0
2007-02-14 10:10:00,44.91,44.92,44.86,44.89,47500.0,26.8549,26.8609,26.825,26.843,47500.0
2007-02-14 10:15:00,44.89,44.92,44.84,44.85,48200.0,26.843,26.8609,26.8131,26.8191,48200.0
2007-02-14 10:20:00,44.85,44.86,44.84,44.84,52800.0,26.8191,26.825,26.8131,26.8131,52800.0
2007-02-14 10:25:00,44.84,44.88,44.84,44.88,19000.0,26.8131,26.837,26.8131,26.837,19000.0
2007-02-14 10:30:00,44.88,44.92,44.88,44.9,59500.0,26.837,26.8609,26.837,26.849,59500.0
2007-02-14 10:35:00,44.9,44.92,44.9,44.92,33100.0,26.849,26.8609,26.849,26.8609,33100.0
2007-02-14 10:40:00,44.92,44.96,44.91,44.96,76700.0,26.8609,26.8848,26.8549,26.8848,76700.0
2007-02-14 10:45:00,44.96,44.98,44.96,44.97,57300.0,26.8848,26.8968,26.8848,26.8908,57300.0
2007-02-14 10:50:00,44.98,44.98,44.96,44.96,119700.0,26.8968,26.8968,26.8848,26.8848,119700.0
2007-02-14 10:55:00,44.96,44.97,44.93,44.95,41600.0,26.8848,26.8908,26.8669,26.8789,41600.0
2007-02-14 11:00:00,44.95,44.97,44.95,44.97,21200.0,26.8789,26.8908,26.8789,26.8908,21200.0
2007-02-14 11:05:00,44.96,44.98,44.96,44.97,19700.0,26.8848,26.8968,26.8848,26.8908,19700.0
2007-02-14 11:10:00,44.97,44.99,44.97,44.98,40000.0,26.8908,26.9028,26.8908,26.8968,40000.0
2007-02-14 11:15:00,44.98,44.99,44.97,44.97,54000.0,26.8968,26.9028,26.8908,26.8908,54000.0
2007-02-14 11:20:00,44.97,44.98,44.95,44.95,23900.0,26.8908,26.8968,26.8789,26.8789,23900.0
2007-02-14 11:25:00,44.96,44.98,44.95,44.96,38200.0,26.8848,26.8968,26.8789,26.8848,38200.0
2007-02-14 11:30:00,44.97,44.98,44.96,44.97,24200.0,26.8908,26.8968,26.8848,26.8908,24200.0
2007-02-14 11:35:00,44.97,44.98,44.96,44.97,18700.0,26.8908,26.8968,26.8848,26.8908,18700.0
2007-02-14 11:40:00,44.97,44.98,44.96,44.97,53700.0,26.8908,26.8968,26.8848,26.8908,53700.0
2007-02-14 11:45:00,44.97,44.98,44.96,44.98,11500.0,26.8908,26.8968,26.8848,26.8968,11500.0
2007-02-14 11:50:00,44.98,44.99,44.97,44.99,11900.0,26.8968,26.9028,26.8908,26.9028,11900.0
2007-02-14 11:55:00,44.99,44.99,44.98,44.98,13200.0,26.9028,26.9028,26.8968,26.8968,13200.0
2007-02-14 12:00:00,44.98,44.99,44.97,44.98,27400.0,26.8968,26.9028,26.8908,26.8968,27400.0
2007-02-14 12:05:00,44.98,44.98,44.96,44.97,11200.0,26.8968,26.8968,26.8848,26.8908,11200.0
2007-02-14 12:10:00,44.97,44.97,44.96,44.96,41300.0,26.8908,26.8908,26.8848,26.8848,41300.0
2007-02-14 12:15:00,44.96,44.97,44.96,44.97,11600.0,26.8848,26.8908,26.8848,26.8908,11600.0
2007-02-14 12:20:00,44.97,44.98,44.96,44.98,19200.0,26.8908,26.8968,26.8848,26.8968,19200.0
2007-02-14 12:25:00,44.98,44.99,44.97,44.98,21100.0,26.8968,26.9028,26.8908,26.8968,21100.0
2007-02-14 12:30:00,44.97,44.99,44.97,44.98,15200.0,26.8908,26.9028,26.8908,26.8968,15200.0
2007-02-14 12:35:00,44.98,44.99,44.98,44.99,6400.0,26.8968,26.9028,26.8968,26.9028,6400.0
2007-02-14 12:40:00,44.98,44.99,44.98,44.99,43900.0,26.8968,26.9028,26.8968,26.9028,43900.0
2007-02-14 12:45:00,44.99,44.99,44.98,44.98,33500.0,26.9028,26.9028,26.8968,26.8968,33500.0
2007-02-14 12:50:00,44.98,44.98,44.95,44.95,22900.0,26.8968,26.8968,26.8789,26.8789,22900.0
2007-02-14 12:55:00,44.96,44.98,44.93,44.95,54500.0,26.8848,26.8968,26.8669,26.8789,54500.0
2007-02-14 13:00:00,44.96,44.96,44.94,44.95,23400.0,26.8848,26.8848,26.8729,26.8789,23400.0
2007-02-14 13:05:00,44.95,44.95,44.94,44.94,25700.0,26.8789,26.8789,26.8729,26.8729,25700.0
2007-02-14 13:10:00,44.94,44.95,44.93,44.93,16600.0,26.8729,26.8789,26.8669,26.8669,16600.0
2007-02-14 13:15:00,44.94,44.95,44.93,44.94,18500.0,26.8729,26.8789,26.8669,26.8729,18500.0
2007-02-14 13:20:00,44.94,44.95,44.93,44.93,37700.0,26.8729,26.8789,26.8669,26.8669,37700.0
2007-02-14 13:25:00,44.94,44.97,44.94,44.95,65700.0,26.8729,26.8908,26.8729,26.8789,65700.0
2007-02-14 13:30:00,44.95,44.96,44.94,44.96,90100.0,26.8789,26.8848,26.8729,26.8848,90100.0
2007-02-14 13:35:00,44.96,44.99,44.95,44.98,57700.0,26.8848,26.9028,26.8789,26.8968,57700.0
2007-02-14 13:40:00,44.98,44.99,44.97,44.98,46900.0,26.8968,26.9028,26.8908,26.8968,46900.0
2007-02-14 13:45:00,44.99,45.0,44.98,45.0,145400.0,26.9028,26.9088,26.8968,26.9088,145400.0
2007-02-14 13:50:00,45.0,45.05,44.98,45.02,939100.0,26.9088,26.9387,26.8968,26.9207,939100.0
2007-02-14 13:55:00,45.02,45.05,44.99,45.03,227500.0,26.9207,26.9387,26.9028,26.9267,227500.0
2007-02-14 14:00:00,45.04,45.04,44.98,44.99,67400.0,26.9327,26.9327,26.8968,26.9028,67400.0
2007-02-14 14:05:00,45.0,45.02,44.95,45.01,142400.0,26.9088,26.9207,26.8789,26.9147,142400.0
2007-02-14 14:10:00,44.99,45.0,44.98,44.99,36000.0,26.9028,26.9088,26.8968,26.9028,36000.0
2007-02-14 14:15:00,44.99,45.0,44.97,45.0,52400.0,26.9028,26.9088,26.8908,26.9088,52400.0
2007-02-14 14:20:00,44.99,45.0,44.91,44.98,99900.0,26.9028,26.9088,26.8549,26.8968,99900.0
2007-02-14 14:25:00,44.98,44.99,44.94,44.98,62700.0,26.8968,26.9028,26.8729,26.8968,62700.0
2007-02-14 14:30:00,44.98,44.99,44.96,44.99,33600.0,26.8968,26.9028,26.8848,26.9028,33600.0
2007-02-14 14:35:00,44.99,45.0,44.98,44.99,45900.0,26.9028,26.9088,26.8968,26.9028,45900.0
2007-02-14 14:40:00,44.99,45.0,44.98,44.99,103900.0,26.9028,26.9088,26.8968,26.9028,103900.0
2007-02-14 14:45:00,44.99,45.0,44.98,44.99,62200.0,26.9028,26.9088,26.8968,26.9028,62200.0
2007-02-14 14:50:00,44.98,44.99,44.96,44.98,44000.0,26.8968,26.9028,26.8848,26.8968,44000.0
2007-02-14 14:55:00,44.98,45.0,44.98,45.0,48300.0,26.8968,26.9088,26.8968,26.9088,48300.0
2007-02-14 15:00:00,44.99,45.02,44.98,44.98,79900.0,26.9028,26.9207,26.8968,26.8968,79900.0
2007-02-14 15:05:00,44.99,45.0,44.97,44.99,57700.0,26.9028,26.9088,26.8908,26.9028,57700.0
2007-02-14 15:10:00,44.98,45.0,44.98,44.98,28600.0,26.8968,26.9088,26.8968,26.8968,28600.0
2007-02-14 15:15:00,44.99,45.0,44.97,44.98,46100.0,26.9028,26.9088,26.8908,26.8968,46100.0
2007-02-14 15:20:00,44.99,44.99,44.97,44.99,47900.0,26.9028,26.9028,26.8908,26.9028,47900.0
2007-02-14 15:25:00,44.99,45.0,44.98,44.99,54200.0,26.9028,26.9088,26.8968,26.9028,54200.0
2007-02-14 15:30:00,44.99,45.0,44.98,44.99,54100.0,26.9028,26.9088,26.8968,26.9028,54100.0
2007-02-14 15:35:00,44.98,45.02,44.98,45.02,101600.0,26.8968,26.9207,26.8968,26.9207,101600.0
2007-02-14 15:40:00,45.02,45.05,45.02,45.05,74200.0,26.9207,26.9387,26.9207,26.9387,74200.0
2007-02-14 15:45:00,45.05,45.05,45.03,45.04,60800.0,26.9387,26.9387,26.9267,26.9327,60800.0
2007-02-14 15:50:00,45.03,45.04,44.99,45.03,154500.0,26.9267,26.9327,26.9028,26.9267,154500.0
2007-02-14 15:55:00,45.03,45.03,45.0,45.01,129200.0,26.9267,26.9267,26.9088,26.9147,129200.0
2007-02-15 09:30:00,44.9,45.0,44.84,45.0,157100.0,26.849,26.9088,26.8131,26.9088,157100.0
2007-02-15 09:35:00,44.97,45.05,44.97,45.02,95000.0,26.8908,26.9387,26.8908,26.9207,95000.0
2007-02-15 09:40:00,45.02,45.11,45.0,45.0,156600.0,26.9207,26.9745,26.9088,26.9088,156600.0
2007-02-15 09:45:00,45.01,45.03,45.0,45.02,62100.0,26.9147,26.9267,26.9088,26.9207,62100.0
2007-02-15 09:50:00,45.02,45.04,45.0,45.0,19400.0,26.9207,26.9327,26.9088,26.9088,19400.0
2007-02-15 09:55:00,45.01,45.04,44.99,45.03,55400.0,26.9147,26.9327,26.9028,26.9267,55400.0
2007-02-15 10:00:00,45.04,45.07,45.03,45.06,58500.0,26.9327,26.9506,26.9267,26.9446,58500.0
2007-02-15 10:05:00,45.06,45.1,45.04,45.09,45200.0,26.9446,26.9686,26.9327,26.9626,45200.0
2007-02-15 10:10:00,45.09,45.17,45.09,45.13,92000.0,26.9626,27.0104,26.9626,26.9865,92000.0
2007-02-15 10:15:00,45.13,45.16,45.12,45.16,38200.0,26.9865,27.0044,26.9805,27.0044,38200.0
2007-02-15 10:20:00,45.16,45.18,45.15,45.16,65200.0,27.0044,27.0164,26.9985,27.0044,65200.0
2007-02-15 10:25:00,45.17,45.18,45.12,45.13,64400.0,27.0104,27.0164,26.9805,26.9865,64400.0
2007-02-15 10:30:00,45.13,45.24,45.13,45.22,134900.0,26.9865,27.0523,26.9865,27.0403,134900.0
2007-02-15 10:35:00,45.22,45.23,45.2,45.21,27000.0,27.0403,27.0463,27.0284,27.0343,27000.0
2007-02-15 10:40:00,45.21,45.23,45.2,45.22,42100.0,27.0343,27.0463,27.0284,27.0403,42100.0
2007-02-15 10:45:00,45.22,45.22,45.15,45.16,38500.0,27.0403,27.0403,26.9985,27.0044,38500.0
2007-02-15 10:50:00,45.17,45.2,45.16,45.18,33000.0,27.0104,27.0284,27.0044,27.0164,33000.0
2007-02-15 10:55:00,45.18,45.2,45.16,45.19,21700.0,27.0164,27.0284,27.0044,27.0224,21700.0
2007-02-15 11:00:00,45.18,45.22,45.18,45.21,24500.0,27.0164,27.0403,27.0164,27.0343,24500.0
2007-02-15 11:05:00,45.21,45.22,45.1,45.17,146400.0,27.0343,27.0403,26.9686,27.0104,146400.0
2007-02-15 11:10:00,45.18,45.21,45.17,45.19,63300.0,27.0164,27.0343,27.0104,27.0224,63300.0
2007-02-15 11:15:00,45.18,45.18,45.1,45.13,47400.0,27.0164,27.0164,26.9686,26.9865,47400.0
2007-02-15 11:20:00,45.13,45.16,45.13,45.15,36600.0,26.9865,27.0044,26.9865,26.9985,36600.0
2007-02-15 11:25:00,45.15,45.2,45.15,45.2,31000.0,26.9985,27.0284,26.9985,27.0284,31000.0
2007-02-15 11:30:00,45.2,45.2,45.16,45.16,25700.0,27.0284,27.0284,27.0044,27.0044,25700.0
2007-02-15 11:35:00,45.16,45.18,45.16,45.16,24900.0,27.0044,27.0164,27.0044,27.0044,24900.0
2007-02-15 11:40:00,45.17,45.18,45.16,45.17,32400.0,27.0104,27.0164,27.0044,27.0104,32400.0
2007-02-15 11:45:00,45.17,45.18,45.17,45.17,18600.0,27.0104,27.0164,27.0104,27.0104,18600.0
2007-02-15 11:50:00,45.17,45.2,45.17,45.19,57300.0,27.0104,27.0284,27.0104,27.0224,57300.0
2007-02-15 11:55:00,45.19,45.2,45.18,45.2,17900.0,27.0224,27.0284,27.0164,27.0284,17900.0
2007-02-15 12:00:00,45.2,45.2,45.13,45.19,49600.0,27.0284,27.0284,26.9865,27.0224,49600.0
2007-02-15 12:05:00,45.18,45.19,45.06,45.08,59100.0,27.0164,27.0224,26.9446,26.9566,59100.0
2007-02-15 12:10:00,45.08,45.11,45.07,45.09,34300.0,26.9566,26.9745,26.9506,26.9626,34300.0
2007-02-15 12:15:00,45.09,45.1,45.0,45.03,61300.0,26.9626,26.9686,26.9088,26.9267,61300.0
2007-02-15 12:20:00,45.03,45.05,45.01,45.02,55900.0,26.9267,26.9387,26.9147,26.9207,55900.0
2007-02-15 12:25:00,45.02,45.07,45.01,45.06,34700.0,26.9207,26.9506,26.9147,26.9446,34700.0
2007-02-15 12:30:00,45.05,45.05,45.02,45.03,20500.0,26.9387,26.9387,26.9207,26.9267,20500.0
2007-02-15 12:35:00,45.03,45.03,45.0,45.03,36600.0,26.9267,26.9267,26.9088,26.9267,36600.0
2007-02-15 12:40:00,45.03,45.04,45.0,45.01,35300.0,26.9267,26.9327,26.9088,26.9147,35300.0
2007-02-15 12:45:00,45.01,45.02,44.99,45.0,35700.0,26.9147,26.9207,26.9028,26.9088,35700.0
2007-02-15 12:50:00,45.0,45.04,44.99,45.0,53800.0,26.9088,26.9327,26.9028,26.9088,53800.0
2007-02-15 12:55:00,45.0,45.01,45.0,45.0,21700.0,26.9088,26.9147,26.9088,26.9088,21700.0
2007-02-15 13:00:00,45.01,45.03,45.0,45.03,25900.0,26.9147,26.9267,26.9088,26.9267,25900.0
2007-02-15 13:05:00,45.02,45.03,44.98,44.99,21400.0,26.9207,26.9267,26.8968,26.9028,21400.0
2007-02-15 13:10:00,44.98,44.99,44.93,44.95,42000.0,26.8968,26.9028,26.8669,26.8789,42000.0
2007-02-15 13:15:00,44.95,44.99,44.95,44.98,17300.0,26.8789,26.9028,26.8789,26.8968,17300.0
2007-02-15 13:20:00,44.99,45.0,44.97,45.0,15900.0,26.9028,26.9088,26.8908,26.9088,15900.0
2007-02-15 13:25:00,44.99,45.01,44.98,44.99,30400.0,26.9028,26.9147,26.8968,26.9028,30400.0
2007-02-15 13:30:00,44.98,45.01,44.98,44.99,15400.0,26.8968,26.9147,26.8968,26.9028,15400.0
2007-02-15 13:35:00,45.0,45.02,44.99,45.01,23400.0,26.9088,26.9207,26.9028,26.9147,23400.0
2007-02-15 13:40:00,45.01,45.01,44.99,44.99,15200.0,26.9147,26.9147,26.9028,26.9028,15200.0
2007-02-15 13:45:00,45.0,45.0,44.99,44.99,3300.0,26.9088,26.9088,26.9028,26.9028,3300.0
2007-02-15 13:50:00,45.0,45.0,44.95,44.95,52100.0,26.9088,26.9088,26.8789,26.8789,52100.0
2007-02-15 13:55:00,44.95,44.98,44.95,44.98,65700.0,26.8789,26.8968,26.8789,26.8968,65700.0
2007-02-15 14:00:00,44.98,44.99,44.93,44.98,135100.0,26.8968,26.9028,26.8669,26.8968,135100.0
2007-02-15 14:05:00,44.99,44.99,44.93,44.98,87900.0,26.9028,26.9028,26.8669,26.8968,87900.0
2007-02-15 14:10:00,44.99,44.99,44.98,44.98,33900.0,26.9028,26.9028,26.8968,26.8968,33900.0
2007-02-15 14:15:00,44.99,45.03,44.99,45.0,47500.0,26.9028,26.9267,26.9028,26.9088,47500.0
2007-02-15 14:20:00,45.0,45.01,44.98,44.98,26700.0,26.9088,26.9147,26.8968,26.8968,26700.0
2007-02-15 14:25:00,44.99,45.0,44.98,44.99,13300.0,26.9028,26.9088,26.8968,26.9028,13300.0
2007-02-15 14:30:00,44.99,45.01,44.98,45.01,46200.0,26.9028,26.9147,26.8968,26.9147,46200.0
2007-02-15 14:35:00,45.01,45.01,44.99,45.0,14000.0,26.9147,26.9147,26.9028,26.9088,14000.0
2007-02-15 14:40:00,44.99,45.0,44.99,45.0,26300.0,26.9028,26.9088,26.9028,26.9088,26300.0
2007-02-15 14:45:00,44.99,45.01,44.99,45.0,16700.0,26.9028,26.9147,26.9028,26.9088,16700.0
2007-02-15 14:50:00,44.99,45.01,44.99,45.01,27700.0,26.9028,26.9147,26.9028,26.9147,27700.0
2007-02-15 14:55:00,45.01,45.04,45.0,45.02,33500.0,26.9147,26.9327,26.9088,26.9207,33500.0
2007-02-15 15:00:00,45.02,45.03,44.98,44.99,65200.0,26.9207,26.9267,26.8968,26.9028,65200.0
2007-02-15 15:05:00,44.98,45.0,44.97,44.99,29400.0,26.8968,26.9088,26.8908,26.9028,29400.0
2007-02-15 15:10:00,45.0,45.04,44.99,45.02,44000.0,26.9088,26.9327,26.9028,26.9207,44000.0
2007-02-15 15:15:00,45.01,45.03,45.0,45.03,22400.0,26.9147,26.9267,26.9088,26.9267,22400.0
2007-02-15 15:20:00,45.03,45.04,45.02,45.04,34900.0,26.9267,26.9327,26.9207,26.9327,34900.0
2007-02-15 15:25:00,45.04,45.04,45.02,45.03,23400.0,26.9327,26.9327,26.9207,26.9267,23400.0
2007-02-15 15:30:00,45.03,45.03,44.99,45.01,44600.0,26.9267,26.9267,26.9028,26.9147,44600.0
2007-02-15 15:35:00,45.0,45.04,44.98,45.02,89800.0,26.9088,26.9327,26.8968,26.9207,89800.0
2007-02-15 15:40:00,45.02,45.05,45.0,45.02,112300.0,26.9207,26.9387,26.9088,26.9207,112300.0
2007-02-15 15:45:00,45.02,45.04,45.01,45.01,36000.0,26.9207,26.9327,26.9147,26.9147,36000.0
2007-02-15 15:50:00,45.01,45.02,45.0,45.0,39300.0,26.9147,26.9207,26.9088,26.9088,39300.0
2007-02-15 15:55:00,45.0,45.02,44.98,45.01,86600.0,26.9088,26.9207,26.8968,26.9147,86600.0
2007-02-16 09:30:00,45.0,45.0,44.86,44.91,734100.0,26.9088,26.9088,26.825,26.8549,734100.0
2007-02-16 09:35:00,44.91,45.06,44.89,45.02,78800.0,26.8549,26.9446,26.843,26.9207,78800.0
2007-02-16 09:40:00,45.02,45.03,44.87,45.0,76000.0,26.9207,26.9267,26.831,26.9088,76000.0
2007-02-16 09:45:00,45.0,45.03,44.95,45.01,54000.0,26.9088,26.9267,26.8789,26.9147,54000.0
2007-02-16 09:50:00,45.01,45.04,44.99,45.02,56400.0,26.9147,26.9327,26.9028,26.9207,56400.0
2007-02-16 09:55:00,45.02,45.09,45.0,45.05,50800.0,26.9207,26.9626,26.9088,26.9387,50800.0
2007-02-16 10:00:00,45.05,45.09,44.98,45.09,64400.0,26.9387,26.9626,26.8968,26.9626,64400.0
2007-02-16 10:05:00,45.08,45.14,45.07,45.13,80700.0,26.9566,26.9925,26.9506,26.9865,80700.0
2007-02-16 10:10:00,45.13,45.18,45.13,45.15,54700.0,26.9865,27.0164,26.9865,26.9985,54700.0
2007-02-16 10:15:00,45.14,45.16,45.06,45.06,37300.0,26.9925,27.0044,26.9446,26.9446,37300.0
2007-02-16 10:20:00,45.06,45.08,45.05,45.07,34800.0,26.9446,26.9566,26.9387,26.9506,34800.0
2007-02-16 10:25:00,45.07,45.09,45.06,45.06,18800.0,26.9506,26.9626,26.9446,26.9446,18800.0
2007-02-16 10:30:00,45.06,45.06,45.05,45.05,14300.0,26.9446,26.9446,26.9387,26.9387,14300.0
2007-02-16 10:35:00,45.04,45.05,45.02,45.04,50000.0,26.9327,26.9387,26.9207,26.9327,50000.0
2007-02-16 10:40:00,45.05,45.05,44.98,44.98,40800.0,26.9387,26.9387,26.8968,26.8968,40800.0
2007-02-16 10:45:00,44.98,45.03,44.97,45.03,61000.0,26.8968,26.9267,26.8908,26.9267,61000.0
2007-02-16 10:50:00,45.03,45.13,45.02,45.11,67800.0,26.9267,26.9865,26.9207,26.9745,67800.0
2007-02-16 10:55:00,45.1,45.11,45.06,45.06,19700.0,26.9686,26.9745,26.9446,26.9446,19700.0
2007-02-16 11:00:00,45.06,45.1,45.06,45.09,12000.0,26.9446,26.9686,26.9446,26.9626,12000.0
2007-02-16 11:05:00,45.08,45.09,45.04,45.05,18600.0,26.9566,26.9626,26.9327,26.9387,18600.0
2007-02-16 11:10:00,45.04,45.09,45.04,45.09,19100.0,26.9327,26.9626,26.9327,26.9626,19100.0
2007-02-16 11:15:00,45.09,45.1,45.08,45.1,13500.0,26.9626,26.9686,26.9566,26.9686,13500.0
2007-02-16 11:20:00,45.09,45.12,45.09,45.11,24000.0,26.9626,26.9805,26.9626,26.9745,24000.0
2007-02-16 11:25:00,45.1,45.12,45.1,45.11,17300.0,26.9686,26.9805,26.9686,26.9745,17300.0
2007-02-16 11:30:00,45.11,45.15,45.1,45.13,30000.0,26.9745,26.9985,26.9686,26.9865,30000.0
2007-02-16 11:35:00,45.12,45.17,45.12,45.17,37300.0,26.9805,27.0104,26.9805,27.0104,37300.0
2007-02-16 11:40:00,45.16,45.18,45.15,45.16,11800.0,27.0044,27.0164,26.9985,27.0044,11800.0
2007-02-16 11:45:00,45.15,45.16,45.12,45.13,31700.0,26.9985,27.0044,26.9805,26.9865,31700.0
2007-02-16 11:50:00,45.13,45.13,45.1,45.11,16900.0,26.9865,26.9865,26.9686,26.9745,16900.0
2007-02-16 11:55:00,45.11,45.13,45.1,45.12,25300.0,26.9745,26.9865,26.9686,26.9805,25300.0
2007-02-16 12:00:00,45.12,45.16,45.12,45.14,29700.0,26.9805,27.0044,26.9805,26.9925,29700.0
2007-02-16 12:05:00,45.15,45.16,45.11,45.12,13100.0,26.9985,27.0044,26.9745,26.9805,13100.0
2007-02-16 12:10:00,45.12,45.14,45.12,45.13,7000.0,26.9805,26.9925,26.9805,26.9865,7000.0
2007-02-16 12:15:00,45.14,45.14,45.13,45.14,9400.0,26.9925,26.9925,26.9865,26.9925,9400.0
2007-02-16 12:20:00,45.15,45.15,45.12,45.12,8600.0,26.9985,26.9985,26.9805,26.9805,8600.0
2007-02-16 12:25:00,45.12,45.16,45.12,45.16,28400.0,26.9805,27.0044,26.9805,27.0044,28400.0
2007-02-16 12:30:00,45.16,45.16,45.13,45.14,12600.0,27.0044,27.0044,26.9865,26.9925,12600.0
2007-02-16 12:35:00,45.14,45.15,45.12,45.14,21000.0,26.9925,26.9985,26.9805,26.9925,21000.0
2007-02-16 12:40:00,45.13,45.15,45.12,45.15,20400.0,26.9865,26.9985,26.9805,26.9985,20400.0
2007-02-16 12:45:00,45.15,45.16,45.13,45.14,25800.0,26.9985,27.0044,26.9865,26.9925,25800.0
2007-02-16 12:50:00,45.14,45.16,45.12,45.16,18700.0,26.9925,27.0044,26.9805,27.0044,18700.0
2007-02-16 12:55:00,45.16,45.16,45.13,45.14,16000.0,27.0044,27.0044,26.9865,26.9925,16000.0
2007-02-16 13:00:00,45.14,45.15,45.12,45.13,12200.0,26.9925,26.9985,26.9805,26.9865,12200.0
2007-02-16 13:05:00,45.12,45.16,45.12,45.16,92000.0,26.9805,27.0044,26.9805,27.0044,92000.0
2007-02-16 13:10:00,45.16,45.18,45.15,45.15,39000.0,27.0044,27.0164,26.9985,26.9985,39000.0
2007-02-16 13:15:00,45.16,45.18,45.14,45.17,27300.0,27.0044,27.0164,26.9925,27.0104,27300.0
2007-02-16 13:20:00,45.16,45.17,45.15,45.16,5100.0,27.0044,27.0104,26.9985,27.0044,5100.0
2007-02-16 13:25:00,45.16,45.16,45.13,45.15,23400.0,27.0044,27.0044,26.9865,26.9985,23400.0
2007-02-16 13:30:00,45.15,45.16,45.11,45.14,31300.0,26.9985,27.0044,26.9745,26.9925,31300.0
2007-02-16 13:35:00,45.14,45.16,45.12,45.12,27500.0,26.9925,27.0044,26.9805,26.9805,27500.0
2007-02-16 13:40:00,45.14,45.14,45.08,45.09,36200.0,26.9925,26.9925,26.9566,26.9626,36200.0
2007-02-16 13:45:00,45.08,45.09,45.06,45.07,24300.0,26.9566,26.9626,26.9446,26.9506,24300.0
2007-02-16 13:50:00,45.07,45.07,45.02,45.03,29800.0,26.9506,26.9506,26.9207,26.9267,29800.0
2007-02-16 13:55:00,45.03,45.04,45.02,45.03,12000.0,26.9267,26.9327,26.9207,26.9267,12000.0
2007-02-16 14:00:00,45.03,45.05,45.02,45.02,23800.0,26.9267,26.9387,26.9207,26.9207,23800.0
2007-02-16 14:05:00,45.02,45.25,45.02,45.23,2678900.0,26.9207,27.0583,26.9207,27.0463,2678900.0
2007-02-16 14:10:00,45.23,45.23,45.21,45.21,39600.0,27.0463,27.0463,27.0343,27.0343,39600.0
2007-02-16 14:15:00,45.21,45.22,45.21,45.21,54400.0,27.0343,27.0403,27.0343,27.0343,54400.0
2007-02-16 14:20:00,45.21,45.22,45.2,45.21,27200.0,27.0343,27.0403,27.0284,27.0343,27200.0
2007-02-16 14:25:00,45.21,45.22,45.18,45.22,46300.0,27.0343,27.0403,27.0164,27.0403,46300.0
2007-02-16 14:30:00,45.21,45.22,45.2,45.22,26200.0,27.0343,27.0403,27.0284,27.0403,26200.0
2007-02-16 14:35:00,45.22,45.22,45.21,45.21,14300.0,27.0403,27.0403,27.0343,27.0343,14300.0
2007-02-16 14:40:00,45.21,45.24,45.21,45.24,37800.0,27.0343,27.0523,27.0343,27.0523,37800.0
2007-02-16 14:45:00,45.24,45.24,45.23,45.24,15300.0,27.0523,27.0523,27.0463,27.0523,15300.0
2007-02-16 14:50:00,45.23,45.24,45.22,45.24,29600.0,27.0463,27.0523,27.0403,27.0523,29600.0
2007-02-16 14:55:00,45.24,45.25,45.23,45.23,48000.0,27.0523,27.0583,27.0463,27.0463,48000.0
2007-02-16 15:00:00,45.23,45.25,45.22,45.22,33600.0,27.0463,27.0583,27.0403,27.0403,33600.0
2007-02-16 15:05:00,45.23,45.24,45.22,45.23,37200.0,27.0463,27.0523,27.0403,27.0463,37200.0
2007-02-16 15:10:00,45.23,45.24,45.21,45.23,53300.0,27.0463,27.0523,27.0343,27.0463,53300.0
2007-02-16 15:15:00,45.24,45.24,45.21,45.24,40500.0,27.0523,27.0523,27.0343,27.0523,40500.0
2007-02-16 15:20:00,45.23,45.3,45.23,45.27,228200.0,27.0463,27.0882,27.0463,27.0702,228200.0
2007-02-16 15:25:00,45.28,45.38,45.27,45.36,126400.0,27.0762,27.136,27.0702,27.124,126400.0
2007-02-16 15:30:00,45.36,45.37,45.34,45.34,45000.0,27.124,27.13,27.1121,27.1121,45000.0
2007-02-16 15:35:00,45.34,45.35,45.25,45.25,114900.0,27.1121,27.1181,27.0583,27.0583,114900.0
2007-02-16 15:40:00,45.25,45.27,45.24,45.27,81300.0,27.0583,27.0702,27.0523,27.0702,81300.0
2007-02-16 15:45:00,45.27,45.3,45.25,45.28,111800.0,27.0702,27.0882,27.0583,27.0762,111800.0
2007-02-16 15:50:00,45.29,45.32,45.28,45.3,63900.0,27.0822,27.1001,27.0762,27.0882,63900.0
2007-02-16 15:55:00,45.3,45.33,45.29,45.32,132900.0,27.0882,27.1061,27.0822,27.1001,132900.0
2007-02-20 09:30:00,45.17,45.28,45.05,45.27,456200.0,27.0104,27.0762,26.9387,27.0702,456200.0
2007-02-20 09:35:00,45.27,45.38,45.13,45.15,113400.0,27.0702,27.136,26.9865,26.9985,113400.0
2007-02-20 09:40:00,45.16,45.23,45.14,45.17,89100.0,27.0044,27.0463,26.9925,27.0104,89100.0
2007-02-20 09:45:00,45.17,45.27,45.17,45.24,80600.0,27.0104,27.0702,27.0104,27.0523,80600.0
2007-02-20 09:50:00,45.23,45.32,45.16,45.17,98900.0,27.0463,27.1001,27.0044,27.0104,98900.0
2007-02-20 09:55:00,45.17,45.26,45.16,45.26,71900.0,27.0104,27.0642,27.0044,27.0642,71900.0
2007-02-20 10:00:00,45.26,45.26,45.13,45.15,102300.0,27.0642,27.0642,26.9865,26.9985,102300.0
2007-02-20 10:05:00,45.14,45.22,45.13,45.22,93500.0,26.9925,27.0403,26.9865,27.0403,93500.0
2007-02-20 10:10:00,45.21,45.24,45.16,45.2,56900.0,27.0343,27.0523,27.0044,27.0284,56900.0
2007-02-20 10:15:00,45.2,45.3,45.19,45.29,86700.0,27.0284,27.0882,27.0224,27.0822,86700.0
2007-02-20 10:20:00,45.29,45.31,45.19,45.27,71600.0,27.0822,27.0941,27.0224,27.0702,71600.0
2007-02-20 10:25:00,45.26,45.33,45.24,45.32,59500.0,27.0642,27.1061,27.0523,27.1001,59500.0
2007-02-20 10:30:00,45.32,45.35,45.3,45.34,78100.0,27.1001,27.1181,27.0882,27.1121,78100.0
2007-02-20 10:35:00,45.34,45.4,45.33,45.36,84000.0,27.1121,27.148,27.1061,27.124,84000.0
2007-02-20 10:40:00,45.37,45.37,45.34,45.35,26800.0,27.13,27.13,27.1121,27.1181,26800.0
2007-02-20 10:45:00,45.33,45.4,45.33,45.39,78500.0,27.1061,27.148,27.1061,27.142,78500.0
2007-02-20 10:50:00,45.4,45.45,45.38,45.43,61500.0,27.148,27.1779,27.136,27.1659,61500.0
2007-02-20 10:55:00,45.42,45.43,45.38,45.39,255000.0,27.1599,27.1659,27.136,27.142,255000.0
2007-02-20 11:00:00,45.38,45.42,45.36,45.41,55800.0,27.136,27.1599,27.124,27.1539,55800.0
2007-02-20 11:05:00,45.41,45.43,45.39,45.4,31200.0,27.1539,27.1659,27.142,27.148,31200.0
2007-02-20 11:10:00,45.39,45.42,45.38,45.42,27300.0,27.142,27.1599,27.136,27.1599,27300.0
2007-02-20 11:15:00,45.43,45.54,45.42,45.53,205800.0,27.1659,27.2317,27.1599,27.2257,205800.0
2007-02-20 11:20:00,45.54,45.63,45.54,45.6,129600.0,27.2317,27.2855,27.2317,27.2675,129600.0
2007-02-20 11:25:00,45.6,45.61,45.57,45.61,49000.0,27.2675,27.2735,27.2496,27.2735,49000.0
2007-02-20 11:30:00,45.62,45.65,45.61,45.65,49100.0,27.2795,27.2974,27.2735,27.2974,49100.0
2007-02-20 11:35:00,45.64,45.74,45.64,45.72,155100.0,27.2915,27.3513,27.2915,27.3393,155100.0
2007-02-20 11:40:00,45.71,45.73,45.67,45.68,60100.0,27.3333,27.3453,27.3094,27.3154,60100.0
2007-02-20 11:45:00,45.67,45.72,45.65,45.72,309600.0,27.3094,27.3393,27.2974,27.3393,309600.0
2007-02-20 11:50:00,45.72,45.73,45.7,45.71,21500.0,27.3393,27.3453,27.3273,27.3333,21500.0
2007-02-20 11:55:00,45.71,45.71,45.7,45.71,10200.0,27.3333,27.3333,27.3273,27.3333,10200.0
2007-02-20 12:00:00,45.71,45.75,45.7,45.74,70300.0,27.3333,27.3572,27.3273,27.3513,70300.0
2007-02-20 12:05:00,45.74,45.78,45.74,45.76,92400.0,27.3513,27.3752,27.3513,27.3632,92400.0
2007-02-20 12:10:00,45.76,45.79,45.72,45.72,75400.0,27.3632,27.3812,27.3393,27.3393,75400.0
2007-02-20 12:15:00,45.71,45.71,45.64,45.65,71600.0,27.3333,27.3333,27.2915,27.2974,71600.0
2007-02-20 12:20:00,45.64,45.67,45.62,45.64,294900.0,27.2915,27.3094,27.2795,27.2915,294900.0
2007-02-20 12:25:00,45.63,45.65,45.59,45.62,44100.0,27.2855,27.2974,27.2616,27.2795,44100.0
2007-02-20 12:30:00,45.62,45.63,45.57,45.58,36300.0,27.2795,27.2855,27.2496,27.2556,36300.0
2007-02-20 12:35:00,45.57,45.58,45.55,45.58,33000.0,27.2496,27.2556,27.2376,27.2556,33000.0
2007-02-20 12:40:00,45.58,45.64,45.57,45.62,41000.0,27.2556,27.2915,27.2496,27.2795,41000.0
2007-02-20 12:45:00,45.62,45.62,45.6,45.62,28400.0,27.2795,27.2795,27.2675,27.2795,28400.0
2007-02-20 12:50:00,45.63,45.67,45.62,45.66,41900.0,27.2855,27.3094,27.2795,27.3034,41900.0
2007-02-20 12:55:00,45.67,45.67,45.65,45.66,27300.0,27.3094,27.3094,27.2974,27.3034,27300.0
2007-02-20 13:00:00,45.65,45.66,45.64,45.64,25900.0,27.2974,27.3034,27.2915,27.2915,25900.0
2007-02-20 13:05:00,45.65,45.68,45.64,45.66,28500.0,27.2974,27.3154,27.2915,27.3034,28500.0
2007-02-20 13:10:00,45.67,45.67,45.61,45.62,36600.0,27.3094,27.3094,27.2735,27.2795,36600.0
2007-02-20 13:15:00,45.61,45.62,45.56,45.57,42200.0,27.2735,27.2795,27.2436,27.2496,42200.0
2007-02-20 13:20:00,45.56,45.6,45.56,45.58,36000.0,27.2436,27.2675,27.2436,27.2556,36000.0
2007-02-20 13:25:00,45.57,45.6,45.57,45.59,39700.0,27.2496,27.2675,27.2496,27.2616,39700.0
2007-02-20 13:30:00,45.58,45.6,45.57,45.59,66400.0,27.2556,27.2675,27.2496,27.2616,66400.0
2007-02-20 13:35:00,45.59,45.66,45.58,45.64,59800.0,27.2616,27.3034,27.2556,27.2915,59800.0
2007-02-20 13:40:00,45.65,45.65,45.61,45.63,35100.0,27.2974,27.2974,27.2735,27.2855,35100.0
2007-02-20 13:45:00,45.64,45.65,45.63,45.64,35400.0,27.2915,27.2974,27.2855,27.2915,35400.0
2007-02-20 13:50:00,45.63,45.68,45.63,45.68,28900.0,27.2855,27.3154,27.2855,27.3154,28900.0
2007-02-20 13:55:00,45.68,45.71,45.66,45.67,71600.0,27.3154,27.3333,27.3034,27.3094,71600.0
2007-02-20 14:00:00,45.67,45.68,45.63,45.64,29300.0,27.3094,27.3154,27.2855,27.2915,29300.0
2007-02-20 14:05:00,45.64,45.68,45.64,45.67,73800.0,27.2915,27.3154,27.2915,27.3094,73800.0
2007-02-20 14:10:00,45.67,45.69,45.66,45.68,41600.0,27.3094,27.3214,27.3034,27.3154,41600.0
2007-02-20 14:15:00,45.68,45.7,45.68,45.69,28400.0,27.3154,27.3273,27.3154,27.3214,28400.0
2007-02-20 14:20:00,45.7,45.73,45.69,45.72,48900.0,27.3273,27.3453,27.3214,27.3393,48900.0
2007-02-20 14:25:00,45.72,45.74,45.71,45.73,27100.0,27.3393,27.3513,27.3333,27.3453,27100.0
2007-02-20 14:30:00,45.73,45.74,45.7,45.7,48600.0,27.3453,27.3513,27.3273,27.3273,48600.0
2007-02-20 14:35:00,45.7,45.74,45.68,45.74,46800.0,27.3273,27.3513,27.3154,27.3513,46800.0
2007-02-20 14:40:00,45.74,45.74,45.73,45.73,18500.0,27.3513,27.3513,27.3453,27.3453,18500.0
2007-02-20 14:45:00,45.74,45.75,45.73,45.74,30700.0,27.3513,27.3572,27.3453,27.3513,30700.0
2007-02-20 14:50:00,45.75,45.78,45.74,45.76,81800.0,27.3572,27.3752,27.3513,27.3632,81800.0
2007-02-20 14:55:00,45.76,45.79,45.76,45.78,55500.0,27.3632,27.3812,27.3632,27.3752,55500.0
2007-02-20 15:00:00,45.78,45.85,45.77,45.85,214400.0,27.3752,27.417,27.3692,27.417,214400.0
2007-02-20 15:05:00,45.84,45.85,45.8,45.82,52000.0,27.4111,27.417,27.3871,27.3991,52000.0
2007-02-20 15:10:00,45.81,45.84,45.79,45.83,72100.0,27.3931,27.4111,27.3812,27.4051,72100.0
2007-02-20 15:15:00,45.83,45.84,45.82,45.82,49200.0,27.4051,27.4111,27.3991,27.3991,49200.0
2007-02-20 15:20:00,45.82,45.83,45.82,45.83,44900.0,27.3991,27.4051,27.3991,27.4051,44900.0
2007-02-20 15:25:00,45.83,45.9,45.82,45.89,246800.0,27.4051,27.4469,27.3991,27.441,246800.0
2007-02-20 15:30:00,45.89,45.89,45.84,45.86,120700.0,27.441,27.441,27.4111,27.423,120700.0
2007-02-20 15:35:00,45.85,45.87,45.81,45.82,269900.0,27.417,27.429,27.3931,27.3991,269900.0
2007-02-20 15:40:00,45.83,45.86,45.82,45.85,109800.0,27.4051,27.423,27.3991,27.417,109800.0
2007-02-20 15:45:00,45.85,45.87,45.84,45.84,224000.0,27.417,27.429,27.4111,27.4111,224000.0
2007-02-20 15:50:00,45.85,45.85,45.75,45.76,287300.0,27.417,27.417,27.3572,27.3632,287300.0
2007-02-20 15:55:00,45.76,45.81,45.76,45.8,201900.0,27.3632,27.3931,27.3632,27.3871,201900.0
2007-02-21 09:30:00,45.74,45.83,45.74,45.79,119900.0,27.3513,27.4051,27.3513,27.3812,119900.0
2007-02-21 09:35:00,45.8,45.94,45.8,45.94,61000.0,27.3871,27.4709,27.3871,27.4709,61000.0
2007-02-21 09:40:00,45.95,45.98,45.88,45.88,63100.0,27.4768,27.4948,27.435,27.435,63100.0
2007-02-21 09:45:00,45.88,45.98,45.85,45.96,67900.0,27.435,27.4948,27.417,27.4828,67900.0
2007-02-21 09:50:00,45.97,45.98,45.91,45.94,93800.0,27.4888,27.4948,27.4529,27.4709,93800.0
2007-02-21 09:55:00,45.93,45.96,45.89,45.96,102900.0,27.4649,27.4828,27.441,27.4828,102900.0
2007-02-21 10:00:00,45.96,46.04,45.93,46.01,266600.0,27.4828,27.5307,27.4649,27.5127,266600.0
2007-02-21 10:05:00,46.01,46.01,45.96,45.97,38200.0,27.5127,27.5127,27.4828,27.4888,38200.0
2007-02-21 10:10:00,45.97,45.98,45.93,45.98,40800.0,27.4888,27.4948,27.4649,27.4948,40800.0
2007-02-21 10:15:00,45.98,45.99,45.94,45.95,70700.0,27.4948,27.5008,27.4709,27.4768,70700.0
2007-02-21 10:20:00,45.96,45.98,45.94,45.98,46200.0,27.4828,27.4948,27.4709,27.4948,46200.0
2007-02-21 10:25:00,45.98,46.0,45.97,46.0,32000.0,27.4948,27.5067,27.4888,27.5067,32000.0
2007-02-21 10:30:00,46.0,46.0,45.97,45.97,37100.0,27.5067,27.5067,27.4888,27.4888,37100.0
2007-02-21 10:35:00,45.97,45.99,45.97,45.97,65000.0,27.4888,27.5008,27.4888,27.4888,65000.0
2007-02-21 10:40:00,45.98,45.99,45.95,45.96,46100.0,27.4948,27.5008,27.4768,27.4828,46100.0
2007-02-21 10:45:00,45.96,46.0,45.95,46.0,87100.0,27.4828,27.5067,27.4768,27.5067,87100.0
2007-02-21 10:50:00,46.0,46.02,46.0,46.01,57300.0,27.5067,27.5187,27.5067,27.5127,57300.0
2007-02-21 10:55:00,46.01,46.04,46.0,46.02,52800.0,27.5127,27.5307,27.5067,27.5187,52800.0
2007-02-21 11:00:00,46.03,46.03,46.0,46.01,29500.0,27.5247,27.5247,27.5067,27.5127,29500.0
2007-02-21 11:05:00,46.01,46.02,46.0,46.02,65000.0,27.5127,27.5187,27.5067,27.5187,65000.0
2007-02-21 11:10:00,46.02,46.04,46.01,46.03,138300.0,27.5187,27.5307,27.5127,27.5247,138300.0
2007-02-21 11:15:00,46.03,46.08,46.03,46.07,49900.0,27.5247,27.5546,27.5247,27.5486,49900.0
2007-02-21 11:20:00,46.08,46.12,46.07,46.09,105000.0,27.5546,27.5785,27.5486,27.5606,105000.0
2007-02-21 11:25:00,46.08,46.09,46.05,46.07,87700.0,27.5546,27.5606,27.5366,27.5486,87700.0
2007-02-21 11:30:00,46.07,46.08,46.05,46.05,39000.0,27.5486,27.5546,27.5366,27.5366,39000.0
2007-02-21 11:35:00,46.04,46.07,45.96,45.97,183000.0,27.5307,27.5486,27.4828,27.4888,183000.0
2007-02-21 11:40:00,45.96,45.99,45.9,45.95,74100.0,27.4828,27.5008,27.4469,27.4768,74100.0
2007-02-21 11:45:00,45.95,45.96,45.93,45.95,61800.0,27.4768,27.4828,27.4649,27.4768,61800.0
2007-02-21 11:50:00,45.94,46.01,45.94,46.01,52100.0,27.4709,27.5127,27.4709,27.5127,52100.0
2007-02-21 11:55:00,46.01,46.03,46.0,46.0,44600.0,27.5127,27.5247,27.5067,27.5067,44600.0
2007-02-21 12:00:00,46.0,46.02,45.98,46.01,43600.0,27.5067,27.5187,27.4948,27.5127,43600.0
2007-02-21 12:05:00,46.01,46.03,46.0,46.0,33100.0,27.5127,27.5247,27.5067,27.5067,33100.0
2007-02-21 12:10:00,46.0,46.02,45.99,46.0,82800.0,27.5067,27.5187,27.5008,27.5067,82800.0
2007-02-21 12:15:00,46.0,46.01,45.99,46.0,84500.0,27.5067,27.5127,27.5008,27.5067,84500.0
2007-02-21 12:20:00,46.0,46.01,45.99,46.01,51000.0,27.5067,27.5127,27.5008,27.5127,51000.0
2007-02-21 12:25:00,46.0,46.01,45.97,45.98,78500.0,27.5067,27.5127,27.4888,27.4948,78500.0
2007-02-21 12:30:00,45.99,46.01,45.98,46.0,30100.0,27.5008,27.5127,27.4948,27.5067,30100.0
2007-02-21 12:35:00,46.0,46.01,45.96,45.97,43000.0,27.5067,27.5127,27.4828,27.4888,43000.0
2007-02-21 12:40:00,45.97,45.97,45.93,45.95,29200.0,27.4888,27.4888,27.4649,27.4768,29200.0
2007-02-21 12:45:00,45.95,45.97,45.93,45.97,34600.0,27.4768,27.4888,27.4649,27.4888,34600.0
2007-02-21 12:50:00,45.96,46.0,45.96,45.98,84900.0,27.4828,27.5067,27.4828,27.4948,84900.0
2007-02-21 12:55:00,45.99,46.01,45.99,46.01,46600.0,27.5008,27.5127,27.5008,27.5127,46600.0
2007-02-21 13:00:00,46.01,46.01,45.99,45.99,64800.0,27.5127,27.5127,27.5008,27.5008,64800.0
2007-02-21 13:05:00,46.0,46.0,45.99,46.0,11900.0,27.5067,27.5067,27.5008,27.5067,11900.0
2007-02-21 13:10:00,45.99,46.0,45.96,45.96,56700.0,27.5008,27.5067,27.4828,27.4828,56700.0
2007-02-21 13:15:00,45.97,45.97,45.95,45.96,34500.0,27.4888,27.4888,27.4768,27.4828,34500.0
2007-02-21 13:20:00,45.95,45.97,45.95,45.97,52600.0,27.4768,27.4888,27.4768,27.4888,52600.0
2007-02-21 13:25:00,45.96,45.97,45.95,45.96,34800.0,27.4828,27.4888,27.4768,27.4828,34800.0
2007-02-21 13:30:00,45.96,45.96,45.94,45.95,74800.0,27.4828,27.4828,27.4709,27.4768,74800.0
2007-02-21 13:35:00,45.94,45.95,45.93,45.94,29600.0,27.4709,27.4768,27.4649,27.4709,29600.0
2007-02-21 13:40:00,45.93,45.94,45.9,45.92,52500.0,27.4649,27.4709,27.4469,27.4589,52500.0
2007-02-21 13:45:00,45.92,45.93,45.87,45.89,62800.0,27.4589,27.4649,27.429,27.441,62800.0
2007-02-21 13:50:00,45.89,45.92,45.89,45.91,57100.0,27.441,27.4589,27.441,27.4529,57100.0
2007-02-21 13:55:00,45.91,45.93,45.89,45.93,48000.0,27.4529,27.4649,27.441,27.4649,48000.0
2007-02-21 14:00:00,45.91,45.92,45.85,45.89,86700.0,27.4529,27.4589,27.417,27.441,86700.0
2007-02-21 14:05:00,45.89,45.91,45.89,45.9,108100.0,27.441,27.4529,27.441,27.4469,108100.0
2007-02-21 14:10:00,45.9,45.95,45.89,45.94,73000.0,27.4469,27.4768,27.441,27.4709,73000.0
2007-02-21 14:15:00,45.94,45.97,45.92,45.92,46600.0,27.4709,27.4888,27.4589,27.4589,46600.0
2007-02-21 14:20:00,45.92,45.93,45.92,45.93,25400.0,27.4589,27.4649,27.4589,27.4649,25400.0
2007-02-21 14:25:00,45.93,45.93,45.92,45.93,25900.0,27.4649,27.4649,27.4589,27.4649,25900.0
2007-02-21 14:30:00,45.92,45.93,45.92,45.92,29400.0,27.4589,27.4649,27.4589,27.4589,29400.0
2007-02-21 14:35:00,45.92,45.95,45.92,45.95,41600.0,27.4589,27.4768,27.4589,27.4768,41600.0
2007-02-21 14:40:00,45.94,45.97,45.94,45.97,52100.0,27.4709,27.4888,27.4709,27.4888,52100.0
2007-02-21 14:45:00,45.97,46.0,45.96,45.99,41800.0,27.4888,27.5067,27.4828,27.5008,41800.0
2007-02-21 14:50:00,45.99,46.04,45.98,46.01,143400.0,27.5008,27.5307,27.4948,27.5127,143400.0
2007-02-21 14:55:00,46.01,46.02,46.0,46.0,19600.0,27.5127,27.5187,27.5067,27.5067,19600.0
2007-02-21 15:00:00,46.0,46.01,46.0,46.0,49000.0,27.5067,27.5127,27.5067,27.5067,49000.0
2007-02-21 15:05:00,46.0,46.02,46.0,46.01,34400.0,27.5067,27.5187,27.5067,27.5127,34400.0
2007-02-21 15:10:00,46.02,46.02,46.01,46.01,15900.0,27.5187,27.5187,27.5127,27.5127,15900.0
2007-02-21 15:15:00,46.02,46.02,45.98,45.99,74800.0,27.5187,27.5187,27.4948,27.5008,74800.0
2007-02-21 15:20:00,45.99,45.99,45.96,45.99,61800.0,27.5008,27.5008,27.4828,27.5008,61800.0
2007-02-21 15:25:00,45.99,46.0,45.98,46.0,51800.0,27.5008,27.5067,27.4948,27.5067,51800.0
2007-02-21 15:30:00,46.0,46.03,46.0,46.0,96700.0,27.5067,27.5247,27.5067,27.5067,96700.0
2007-02-21 15:35:00,46.0,46.03,46.0,46.01,43800.0,27.5067,27.5247,27.5067,27.5127,43800.0
2007-02-21 15:40:00,46.01,46.02,46.0,46.0,55600.0,27.5127,27.5187,27.5067,27.5067,55600.0
2007-02-21 15:45:00,46.01,46.01,46.0,46.01,51200.0,27.5127,27.5127,27.5067,27.5127,51200.0
2007-02-21 15:50:00,46.0,46.02,45.98,45.99,107500.0,27.5067,27.5187,27.4948,27.5008,107500.0
2007-02-21 15:55:00,45.99,46.0,45.98,46.0,88800.0,27.5008,27.5067,27.4948,27.5067,88800.0
2007-02-22 09:30:00,45.85,46.04,45.81,45.94,191900.0,27.417,27.5307,27.3931,27.4709,191900.0
2007-02-22 09:35:00,45.94,45.95,45.86,45.9,58200.0,27.4709,27.4768,27.423,27.4469,58200.0
2007-02-22 09:40:00,45.9,45.9,45.82,45.86,62900.0,27.4469,27.4469,27.3991,27.423,62900.0
2007-02-22 09:45:00,45.86,45.91,45.83,45.91,59600.0,27.423,27.4529,27.4051,27.4529,59600.0
2007-02-22 09:50:00,45.9,45.98,45.88,45.97,65100.0,27.4469,27.4948,27.435,27.4888,65100.0
2007-02-22 09:55:00,45.97,45.97,45.94,45.94,43400.0,27.4888,27.4888,27.4709,27.4709,43400.0
2007-02-22 10:00:00,45.94,45.96,45.89,45.9,75100.0,27.4709,27.4828,27.441,27.4469,75100.0
2007-02-22 10:05:00,45.89,45.95,45.89,45.95,58800.0,27.441,27.4768,27.441,27.4768,58800.0
2007-02-22 10:10:00,45.94,45.99,45.93,45.98,49100.0,27.4709,27.5008,27.4649,27.4948,49100.0
2007-02-22 10:15:00,45.98,45.99,45.94,45.94,71600.0,27.4948,27.5008,27.4709,27.4709,71600.0
2007-02-22 10:20:00,45.95,45.95,45.94,45.95,50700.0,27.4768,27.4768,27.4709,27.4768,50700.0
2007-02-22 10:25:00,45.95,45.97,45.94,45.96,80400.0,27.4768,27.4888,27.4709,27.4828,80400.0
2007-02-22 10:30:00,45.96,45.97,45.89,45.9,57200.0,27.4828,27.4888,27.441,27.4469,57200.0
2007-02-22 10:35:00,45.89,45.92,45.89,45.91,82400.0,27.441,27.4589,27.441,27.4529,82400.0
2007-02-22 10:40:00,45.91,45.97,45.9,45.96,48900.0,27.4529,27.4888,27.4469,27.4828,48900.0
2007-02-22 10:45:00,45.96,46.0,45.95,45.98,87400.0,27.4828,27.5067,27.4768,27.4948,87400.0
2007-02-22 10:50:00,45.98,45.99,45.97,45.98,29000.0,27.4948,27.5008,27.4888,27.4948,29000.0
2007-02-22 10:55:00,45.98,45.99,45.96,45.97,34000.0,27.4948,27.5008,27.4828,27.4888,34000.0
2007-02-22 11:00:00,45.97,46.0,45.96,45.98,41300.0,27.4888,27.5067,27.4828,27.4948,41300.0
2007-02-22 11:05:00,45.99,46.04,45.98,46.04,110700.0,27.5008,27.5307,27.4948,27.5307,110700.0
2007-02-22 11:10:00,46.03,46.05,45.99,46.02,43000.0,27.5247,27.5366,27.5008,27.5187,43000.0
2007-02-22 11:15:00,46.01,46.03,45.98,45.99,75600.0,27.5127,27.5247,27.4948,27.5008,75600.0
2007-02-22 11:20:00,45.97,46.0,45.91,45.93,78000.0,27.4888,27.5067,27.4529,27.4649,78000.0
2007-02-22 11:25:00,45.93,45.95,45.89,45.95,69000.0,27.4649,27.4768,27.441,27.4768,69000.0
2007-02-22 11:30:00,45.96,45.97,45.87,45.9,106000.0,27.4828,27.4888,27.429,27.4469,106000.0
2007-02-22 11:35:00,45.9,45.92,45.87,45.9,70300.0,27.4469,27.4589,27.429,27.4469,70300.0
2007-02-22 11:40:00,45.89,45.9,45.88,45.9,75000.0,27.441,27.4469,27.435,27.4469,75000.0
2007-02-22 11:45:00,45.9,45.92,45.87,45.87,40600.0,27.4469,27.4589,27.429,27.429,40600.0
2007-02-22 11:50:00,45.87,45.9,45.87,45.89,38400.0,27.429,27.4469,27.429,27.441,38400.0
2007-02-22 11:55:00,45.89,45.94,45.88,45.94,45900.0,27.441,27.4709,27.435,27.4709,45900.0
2007-02-22 12:00:00,45.93,45.95,45.9,45.92,47000.0,27.4649,27.4768,27.4469,27.4589,47000.0
2007-02-22 12:05:00,45.92,45.95,45.92,45.93,27400.0,27.4589,27.4768,27.4589,27.4649,27400.0
2007-02-22 12:10:00,45.94,45.95,45.91,45.93,47000.0,27.4709,27.4768,27.4529,27.4649,47000.0
2007-02-22 12:15:00,45.93,45.94,45.91,45.91,38500.0,27.4649,27.4709,27.4529,27.4529,38500.0
2007-02-22 12:20:00,45.9,45.91,45.87,45.9,52300.0,27.4469,27.4529,27.429,27.4469,52300.0
2007-02-22 12:25:00,45.9,45.92,45.9,45.92,33400.0,27.4469,27.4589,27.4469,27.4589,33400.0
2007-02-22 12:30:00,45.92,45.95,45.91,45.94,40200.0,27.4589,27.4768,27.4529,27.4709,40200.0
2007-02-22 12:35:00,45.94,45.95,45.94,45.95,25800.0,27.4709,27.4768,27.4709,27.4768,25800.0
2007-02-22 12:40:00,45.94,45.95,45.9,45.91,21800.0,27.4709,27.4768,27.4469,27.4529,21800.0
2007-02-22 12:45:00,45.91,45.95,45.88,45.95,28100.0,27.4529,27.4768,27.435,27.4768,28100.0
2007-02-22 12:50:00,45.95,45.95,45.94,45.95,12700.0,27.4768,27.4768,27.4709,27.4768,12700.0
2007-02-22 12:55:00,45.94,45.95,45.93,45.95,19000.0,27.4709,27.4768,27.4649,27.4768,19000.0
2007-02-22 13:00:00,45.95,45.96,45.94,45.95,22100.0,27.4768,27.4828,27.4709,27.4768,22100.0
2007-02-22 13:05:00,45.94,45.95,45.94,45.94,27900.0,27.4709,27.4768,27.4709,27.4709,27900.0
2007-02-22 13:10:00,45.94,45.95,45.94,45.94,24900.0,27.4709,27.4768,27.4709,27.4709,24900.0
2007-02-22 13:15:00,45.95,45.96,45.93,45.94,65400.0,27.4768,27.4828,27.4649,27.4709,65400.0
2007-02-22 13:20:00,45.94,45.99,45.94,45.97,44700.0,27.4709,27.5008,27.4709,27.4888,44700.0
2007-02-22 13:25:00,45.96,45.97,45.94,45.94,22300.0,27.4828,27.4888,27.4709,27.4709,22300.0
2007-02-22 13:30:00,45.94,45.97,45.92,45.97,47600.0,27.4709,27.4888,27.4589,27.4888,47600.0
2007-02-22 13:35:00,45.97,46.02,45.96,45.99,221600.0,27.4888,27.5187,27.4828,27.5008,221600.0
2007-02-22 13:40:00,45.99,45.99,45.94,45.95,31900.0,27.5008,27.5008,27.4709,27.4768,31900.0
2007-02-22 13:45:00,45.95,45.96,45.91,45.92,32900.0,27.4768,27.4828,27.4529,27.4589,32900.0
2007-02-22 13:50:00,45.91,45.98,45.89,45.93,60900.0,27.4529,27.4948,27.441,27.4649,60900.0
2007-02-22 13:55:00,45.93,45.93,45.89,45.93,14700.0,27.4649,27.4649,27.441,27.4649,14700.0
2007-02-22 14:00:00,45.92,45.94,45.87,45.91,43400.0,27.4589,27.4709,27.429,27.4529,43400.0
2007-02-22 14:05:00,45.91,45.93,45.89,45.91,28900.0,27.4529,27.4649,27.441,27.4529,28900.0
2007-02-22 14:10:00,45.92,45.93,45.91,45.92,16900.0,27.4589,27.4649,27.4529,27.4589,16900.0
2007-02-22 14:15:00,45.92,45.96,45.91,45.95,41300.0,27.4589,27.4828,27.4529,27.4768,41300.0
2007-02-22 14:20:00,45.95,46.01,45.94,46.0,38800.0,27.4768,27.5127,27.4709,27.5067,38800.0
2007-02-22 14:25:00,46.0,46.03,46.0,46.01,23600.0,27.5067,27.5247,27.5067,27.5127,23600.0
2007-02-22 14:30:00,46.01,46.02,45.95,45.97,94800.0,27.5127,27.5187,27.4768,27.4888,94800.0
2007-02-22 14:35:00,45.97,45.98,45.97,45.98,21400.0,27.4888,27.4948,27.4888,27.4948,21400.0
2007-02-22 14:40:00,45.97,46.0,45.96,45.99,81100.0,27.4888,27.5067,27.4828,27.5008,81100.0
2007-02-22 14:45:00,45.99,46.0,45.96,45.97,76600.0,27.5008,27.5067,27.4828,27.4888,76600.0
2007-02-22 14:50:00,45.98,46.0,45.96,45.97,45700.0,27.4948,27.5067,27.4828,27.4888,45700.0
2007-02-22 14:55:00,45.97,45.99,45.96,45.97,48800.0,27.4888,27.5008,27.4828,27.4888,48800.0
2007-02-22 15:00:00,45.97,45.99,45.96,45.97,36500.0,27.4888,27.5008,27.4828,27.4888,36500.0
2007-02-22 15:05:00,45.97,46.02,45.97,46.02,78600.0,27.4888,27.5187,27.4888,27.5187,78600.0
2007-02-22 15:10:00,46.02,46.04,46.01,46.01,41700.0,27.5187,27.5307,27.5127,27.5127,41700.0
2007-02-22 15:15:00,46.02,46.02,45.96,45.98,74100.0,27.5187,27.5187,27.4828,27.4948,74100.0
2007-02-22 15:20:00,45.97,45.99,45.94,45.99,55400.0,27.4888,27.5008,27.4709,27.5008,55400.0
2007-02-22 15:25:00,45.98,46.01,45.96,45.99,71700.0,27.4948,27.5127,27.4828,27.5008,71700.0
2007-02-22 15:30:00,45.99,46.03,45.99,46.03,120400.0,27.5008,27.5247,27.5008,27.5247,120400.0
2007-02-22 15:35:00,46.03,46.05,46.0,46.01,44600.0,27.5247,27.5366,27.5067,27.5127,44600.0
2007-02-22 15:40:00,46.0,46.04,46.0,46.03,56000.0,27.5067,27.5307,27.5067,27.5247,56000.0
2007-02-22 15:45:00,46.03,46.09,46.03,46.06,45100.0,27.5247,27.5606,27.5247,27.5426,45100.0
2007-02-22 15:50:00,46.07,46.08,46.06,46.08,67100.0,27.5486,27.5546,27.5426,27.5546,67100.0
2007-02-22 15:55:00,46.08,46.09,46.06,46.07,97100.0,27.5546,27.5606,27.5426,27.5486,97100.0
2007-02-23 09:30:00,46.05,46.21,45.97,46.21,142600.0,27.5366,27.6323,27.4888,27.6323,142600.0
2007-02-23 09:35:00,46.19,46.21,46.08,46.16,47900.0,27.6204,27.6323,27.5546,27.6024,47900.0
2007-02-23 09:40:00,46.17,46.17,46.01,46.03,47200.0,27.6084,27.6084,27.5127,27.5247,47200.0
2007-02-23 09:45:00,46.04,46.08,45.92,45.92,48400.0,27.5307,27.5546,27.4589,27.4589,48400.0
2007-02-23 09:50:00,45.91,45.94,45.89,45.92,44200.0,27.4529,27.4709,27.441,27.4589,44200.0
2007-02-23 09:55:00,45.92,45.93,45.87,45.87,37500.0,27.4589,27.4649,27.429,27.429,37500.0
2007-02-23 10:00:00,45.87,45.97,45.86,45.94,69700.0,27.429,27.4888,27.423,27.4709,69700.0
2007-02-23 10:05:00,45.92,46.01,45.91,45.97,52200.0,27.4589,27.5127,27.4529,27.4888,52200.0
2007-02-23 10:10:00,45.97,45.97,45.88,45.88,47900.0,27.4888,27.4888,27.435,27.435,47900.0
2007-02-23 10:15:00,45.87,45.95,45.86,45.94,38400.0,27.429,27.4768,27.423,27.4709,38400.0
2007-02-23 10:20:00,45.94,45.94,45.87,45.92,55200.0,27.4709,27.4709,27.429,27.4589,55200.0
2007-02-23 10:25:00,45.93,45.94,45.87,45.88,39300.0,27.4649,27.4709,27.429,27.435,39300.0
2007-02-23 10:30:00,45.88,45.89,45.83,45.88,65500.0,27.435,27.441,27.4051,27.435,65500.0
2007-02-23 10:35:00,45.88,45.94,45.88,45.94,43900.0,27.435,27.4709,27.435,27.4709,43900.0
2007-02-23 10:40:00,45.94,45.98,45.93,45.97,61900.0,27.4709,27.4948,27.4649,27.4888,61900.0
2007-02-23 10:45:00,45.98,45.98,45.96,45.97,39200.0,27.4948,27.4948,27.4828,27.4888,39200.0
2007-02-23 10:50:00,45.98,46.02,45.97,46.02,57100.0,27.4948,27.5187,27.4888,27.5187,57100.0
2007-02-23 10:55:00,46.01,46.05,46.0,46.03,28400.0,27.5127,27.5366,27.5067,27.5247,28400.0
2007-02-23 11:00:00,46.03,46.06,46.02,46.04,20800.0,27.5247,27.5426,27.5187,27.5307,20800.0
2007-02-23 11:05:00,46.04,46.05,46.01,46.02,22500.0,27.5307,27.5366,27.5127,27.5187,22500.0
2007-02-23 11:10:00,46.02,46.03,46.0,46.0,18400.0,27.5187,27.5247,27.5067,27.5067,18400.0
2007-02-23 11:15:00,46.0,46.04,46.0,46.03,39300.0,27.5067,27.5307,27.5067,27.5247,39300.0
2007-02-23 11:20:00,46.03,46.03,46.0,46.01,30600.0,27.5247,27.5247,27.5067,27.5127,30600.0
2007-02-23 11:25:00,46.0,46.01,46.0,46.01,16900.0,27.5067,27.5127,27.5067,27.5127,16900.0
2007-02-23 11:30:00,46.01,46.03,46.0,46.01,27600.0,27.5127,27.5247,27.5067,27.5127,27600.0
2007-02-23 11:35:00,46.02,46.05,46.01,46.05,38800.0,27.5187,27.5366,27.5127,27.5366,38800.0
2007-02-23 11:40:00,46.05,46.1,46.04,46.09,22100.0,27.5366,27.5665,27.5307,27.5606,22100.0
2007-02-23 11:45:00,46.1,46.11,46.06,46.09,30700.0,27.5665,27.5725,27.5426,27.5606,30700.0
2007-02-23 11:50:00,46.09,46.11,46.06,46.07,20100.0,27.5606,27.5725,27.5426,27.5486,20100.0
2007-02-23 11:55:00,46.06,46.06,46.02,46.02,29300.0,27.5426,27.5426,27.5187,27.5187,29300.0
2007-02-23 12:00:00,46.02,46.02,46.0,46.01,67200.0,27.5187,27.5187,27.5067,27.5127,67200.0
2007-02-23 12:05:00,46.01,46.03,45.97,45.97,51700.0,27.5127,27.5247,27.4888,27.4888,51700.0
2007-02-23 12:10:00,45.97,45.98,45.89,45.9,49900.0,27.4888,27.4948,27.441,27.4469,49900.0
2007-02-23 12:15:00,45.9,45.96,45.89,45.93,69400.0,27.4469,27.4828,27.441,27.4649,69400.0
2007-02-23 12:20:00,45.93,45.99,45.93,45.99,43000.0,27.4649,27.5008,27.4649,27.5008,43000.0
2007-02-23 12:25:00,45.98,45.99,45.95,45.99,58600.0,27.4948,27.5008,27.4768,27.5008,58600.0
2007-02-23 12:30:00,45.99,45.99,45.95,45.97,39400.0,27.5008,27.5008,27.4768,27.4888,39400.0
2007-02-23 12:35:00,45.96,45.99,45.95,45.99,27000.0,27.4828,27.5008,27.4768,27.5008,27000.0
2007-02-23 12:40:00,45.98,46.0,45.98,45.99,15500.0,27.4948,27.5067,27.4948,27.5008,15500.0
2007-02-23 12:45:00,45.99,45.99,45.95,45.99,59500.0,27.5008,27.5008,27.4768,27.5008,59500.0
2007-02-23 12:50:00,45.99,46.0,45.98,46.0,21700.0,27.5008,27.5067,27.4948,27.5067,21700.0
2007-02-23 12:55:00,45.99,46.04,45.99,46.04,63100.0,27.5008,27.5307,27.5008,27.5307,63100.0
2007-02-23 13:00:00,46.03,46.04,45.99,46.01,30000.0,27.5247,27.5307,27.5008,27.5127,30000.0
2007-02-23 13:05:00,46.01,46.01,46.0,46.0,34200.0,27.5127,27.5127,27.5067,27.5067,34200.0
2007-02-23 13:10:00,46.01,46.02,46.0,46.01,29400.0,27.5127,27.5187,27.5067,27.5127,29400.0
2007-02-23 13:15:00,46.01,46.02,45.99,46.0,22900.0,27.5127,27.5187,27.5008,27.5067,22900.0
2007-02-23 13:20:00,46.0,46.03,46.0,46.03,22900.0,27.5067,27.5247,27.5067,27.5247,22900.0
2007-02-23 13:25:00,46.03,46.03,46.0,46.01,21700.0,27.5247,27.5247,27.5067,27.5127,21700.0
2007-02-23 13:30:00,46.01,46.02,46.0,46.01,22300.0,27.5127,27.5187,27.5067,27.5127,22300.0
2007-02-23 13:35:00,46.01,46.03,46.0,46.02,49800.0,27.5127,27.5247,27.5067,27.5187,49800.0
2007-02-23 13:40:00,46.02,46.03,46.01,46.02,15500.0,27.5187,27.5247,27.5127,27.5187,15500.0
2007-02-23 13:45:00,46.02,46.02,46.0,46.02,32600.0,27.5187,27.5187,27.5067,27.5187,32600.0
2007-02-23 13:50:00,46.01,46.03,46.01,46.03,16100.0,27.5127,27.5247,27.5127,27.5247,16100.0
2007-02-23 13:55:00,46.03,46.03,46.0,46.0,13100.0,27.5247,27.5247,27.5067,27.5067,13100.0
2007-02-23 14:00:00,46.01,46.01,46.0,46.01,38900.0,27.5127,27.5127,27.5067,27.5127,38900.0
2007-02-23 14:05:00,46.01,46.02,46.0,46.02,46000.0,27.5127,27.5187,27.5067,27.5187,46000.0
2007-02-23 14:10:00,46.02,46.03,46.01,46.02,278400.0,27.5187,27.5247,27.5127,27.5187,278400.0
2007-02-23 14:15:00,46.01,46.04,46.01,46.04,23600.0,27.5127,27.5307,27.5127,27.5307,23600.0
2007-02-23 14:20:00,46.03,46.06,46.03,46.06,33400.0,27.5247,27.5426,27.5247,27.5426,33400.0
2007-02-23 14:25:00,46.06,46.06,46.03,46.03,24700.0,27.5426,27.5426,27.5247,27.5247,24700.0
2007-02-23 14:30:00,46.03,46.08,46.03,46.07,27800.0,27.5247,27.5546,27.5247,27.5486,27800.0
2007-02-23 14:35:00,46.07,46.08,46.04,46.05,28200.0,27.5486,27.5546,27.5307,27.5366,28200.0
2007-02-23 14:40:00,46.05,46.06,46.04,46.05,15000.0,27.5366,27.5426,27.5307,27.5366,15000.0
2007-02-23 14:45:00,46.04,46.05,46.03,46.03,39600.0,27.5307,27.5366,27.5247,27.5247,39600.0
2007-02-23 14:50:00,46.03,46.05,46.03,46.05,27700.0,27.5247,27.5366,27.5247,27.5366,27700.0
2007-02-23 14:55:00,46.04,46.05,46.02,46.03,254500.0,27.5307,27.5366,27.5187,27.5247,254500.0
2007-02-23 15:00:00,46.02,46.04,46.0,46.02,96700.0,27.5187,27.5307,27.5067,27.5187,96700.0
2007-02-23 15:05:00,46.02,46.05,46.02,46.04,27300.0,27.5187,27.5366,27.5187,27.5307,27300.0
2007-02-23 15:10:00,46.05,46.06,46.04,46.04,49600.0,27.5366,27.5426,27.5307,27.5307,49600.0
2007-02-23 15:15:00,46.05,46.06,46.04,46.04,28000.0,27.5366,27.5426,27.5307,27.5307,28000.0
2007-02-23 15:20:00,46.05,46.06,46.04,46.05,31600.0,27.5366,27.5426,27.5307,27.5366,31600.0
2007-02-23 15:25:00,46.05,46.06,46.04,46.05,42100.0,27.5366,27.5426,27.5307,27.5366,42100.0
2007-02-23 15:30:00,46.05,46.05,46.04,46.05,36500.0,27.5366,27.5366,27.5307,27.5366,36500.0
2007-02-23 15:35:00,46.05,46.05,46.04,46.05,34400.0,27.5366,27.5366,27.5307,27.5366,34400.0
2007-02-23 15:40:00,46.05,46.05,46.04,46.04,69100.0,27.5366,27.5366,27.5307,27.5307,69100.0
2007-02-23 15:45:00,46.04,46.07,46.02,46.05,194400.0,27.5307,27.5486,27.5187,27.5366,194400.0
2007-02-23 15:50:00,46.06,46.06,46.03,46.04,26900.0,27.5426,27.5426,27.5247,27.5307,26900.0
2007-02-23 15:55:00,46.04,46.06,46.03,46.05,88200.0,27.5307,27.5426,27.5247,27.5366,88200.0
2007-02-26 09:30:00,46.0,46.15,45.94,45.94,183500.0,27.5067,27.5964,27.4709,27.4709,183500.0
2007-02-26 09:35:00,45.95,46.06,45.95,45.97,74700.0,27.4768,27.5426,27.4768,27.4888,74700.0
2007-02-26 09:40:00,45.98,46.04,45.98,46.01,65600.0,27.4948,27.5307,27.4948,27.5127,65600.0
2007-02-26 09:45:00,46.01,46.03,45.99,45.99,45300.0,27.5127,27.5247,27.5008,27.5008,45300.0
2007-02-26 09:50:00,45.99,45.99,45.93,45.94,52900.0,27.5008,27.5008,27.4649,27.4709,52900.0
2007-02-26 09:55:00,45.94,45.99,45.93,45.96,98100.0,27.4709,27.5008,27.4649,27.4828,98100.0
2007-02-26 10:00:00,45.95,46.0,45.94,45.96,74300.0,27.4768,27.5067,27.4709,27.4828,74300.0
2007-02-26 10:05:00,45.96,45.96,45.94,45.94,26200.0,27.4828,27.4828,27.4709,27.4709,26200.0
2007-02-26 10:10:00,45.94,45.96,45.94,45.96,63400.0,27.4709,27.4828,27.4709,27.4828,63400.0
2007-02-26 10:15:00,45.95,45.95,45.93,45.95,35000.0,27.4768,27.4768,27.4649,27.4768,35000.0
2007-02-26 10:20:00,45.95,45.98,45.94,45.96,78700.0,27.4768,27.4948,27.4709,27.4828,78700.0
2007-02-26 10:25:00,45.95,45.98,45.91,45.92,51600.0,27.4768,27.4948,27.4529,27.4589,51600.0
2007-02-26 10:30:00,45.91,45.91,45.89,45.91,139300.0,27.4529,27.4529,27.441,27.4529,139300.0
2007-02-26 10:35:00,45.92,45.93,45.91,45.92,71800.0,27.4589,27.4649,27.4529,27.4589,71800.0
2007-02-26 10:40:00,45.92,45.92,45.91,45.92,41200.0,27.4589,27.4589,27.4529,27.4589,41200.0
2007-02-26 10:45:00,45.92,45.98,45.91,45.98,81600.0,27.4589,27.4948,27.4529,27.4948,81600.0
2007-02-26 10:50:00,45.98,45.99,45.97,45.97,35900.0,27.4948,27.5008,27.4888,27.4888,35900.0
2007-02-26 10:55:00,45.97,46.02,45.97,46.01,99900.0,27.4888,27.5187,27.4888,27.5127,99900.0
2007-02-26 11:00:00,46.01,46.01,45.99,46.01,41500.0,27.5127,27.5127,27.5008,27.5127,41500.0
2007-02-26 11:05:00,46.0,46.01,46.0,46.0,21300.0,27.5067,27.5127,27.5067,27.5067,21300.0
2007-02-26 11:10:00,46.01,46.01,46.0,46.01,70600.0,27.5127,27.5127,27.5067,27.5127,70600.0
2007-02-26 11:15:00,46.01,46.01,46.0,46.01,35100.0,27.5127,27.5127,27.5067,27.5127,35100.0
2007-02-26 11:20:00,46.01,46.02,46.0,46.01,28900.0,27.5127,27.5187,27.5067,27.5127,28900.0
2007-02-26 11:25:00,46.01,46.02,46.0,46.01,21500.0,27.5127,27.5187,27.5067,27.5127,21500.0
2007-02-26 11:30:00,46.01,46.01,46.0,46.0,59400.0,27.5127,27.5127,27.5067,27.5067,59400.0
2007-02-26 11:35:00,46.0,46.01,45.99,45.99,73100.0,27.5067,27.5127,27.5008,27.5008,73100.0
2007-02-26 11:40:00,46.0,46.0,45.99,46.0,40900.0,27.5067,27.5067,27.5008,27.5067,40900.0
2007-02-26 11:45:00,46.0,46.0,45.99,46.0,31500.0,27.5067,27.5067,27.5008,27.5067,31500.0
2007-02-26 11:50:00,46.0,46.01,45.98,45.98,69000.0,27.5067,27.5127,27.4948,27.4948,69000.0
2007-02-26 11:55:00,45.98,45.99,45.94,45.94,41600.0,27.4948,27.5008,27.4709,27.4709,41600.0
2007-02-26 12:00:00,45.94,45.95,45.93,45.93,68100.0,27.4709,27.4768,27.4649,27.4649,68100.0
2007-02-26 12:05:00,45.94,45.95,45.93,45.95,30200.0,27.4709,27.4768,27.4649,27.4768,30200.0
2007-02-26 12:10:00,45.95,45.95,45.93,45.94,49500.0,27.4768,27.4768,27.4649,27.4709,49500.0
2007-02-26 12:15:00,45.94,45.94,45.92,45.92,75600.0,27.4709,27.4709,27.4589,27.4589,75600.0
2007-02-26 12:20:00,45.92,45.93,45.92,45.92,36400.0,27.4589,27.4649,27.4589,27.4589,36400.0
2007-02-26 12:25:00,45.92,45.94,45.92,45.94,70500.0,27.4589,27.4709,27.4589,27.4709,70500.0
2007-02-26 12:30:00,45.94,45.95,45.92,45.93,141600.0,27.4709,27.4768,27.4589,27.4649,141600.0
2007-02-26 12:35:00,45.93,45.93,45.89,45.9,106300.0,27.4649,27.4649,27.441,27.4469,106300.0
2007-02-26 12:40:00,45.9,45.9,45.89,45.89,176800.0,27.4469,27.4469,27.441,27.441,176800.0
2007-02-26 12:45:00,45.89,45.89,45.84,45.85,63800.0,27.441,27.441,27.4111,27.417,63800.0
2007-02-26 12:50:00,45.85,45.86,45.77,45.78,71600.0,27.417,27.423,27.3692,27.3752,71600.0
2007-02-26 12:55:00,45.78,45.81,45.76,45.81,65700.0,27.3752,27.3931,27.3632,27.3931,65700.0
2007-02-26 13:00:00,45.81,45.82,45.8,45.81,60400.0,27.3931,27.3991,27.3871,27.3931,60400.0
2007-02-26 13:05:00,45.82,45.85,45.8,45.83,95400.0,27.3991,27.417,27.3871,27.4051,95400.0
2007-02-26 13:10:00,45.84,45.87,45.83,45.86,49700.0,27.4111,27.429,27.4051,27.423,49700.0
2007-02-26 13:15:00,45.86,45.89,45.86,45.89,28700.0,27.423,27.441,27.423,27.441,28700.0
2007-02-26 13:20:00,45.89,45.91,45.88,45.9,34900.0,27.441,27.4529,27.435,27.4469,34900.0
2007-02-26 13:25:00,45.9,45.91,45.89,45.91,46100.0,27.4469,27.4529,27.441,27.4529,46100.0
2007-02-26 13:30:00,45.91,45.92,45.89,45.92,38400.0,27.4529,27.4589,27.441,27.4589,38400.0
2007-02-26 13:35:00,45.91,45.92,45.91,45.92,26500.0,27.4529,27.4589,27.4529,27.4589,26500.0
2007-02-26 13:40:00,45.92,45.92,45.9,45.9,37500.0,27.4589,27.4589,27.4469,27.4469,37500.0
2007-02-26 13:45:00,45.9,45.91,45.89,45.9,27500.0,27.4469,27.4529,27.441,27.4469,27500.0
2007-02-26 13:50:00,45.9,45.9,45.89,45.9,14700.0,27.4469,27.4469,27.441,27.4469,14700.0
2007-02-26 13:55:00,45.9,45.93,45.89,45.93,47100.0,27.4469,27.4649,27.441,27.4649,47100.0
2007-02-26 14:00:00,45.93,45.94,45.91,45.91,60200.0,27.4649,27.4709,27.4529,27.4529,60200.0
2007-02-26 14:05:00,45.92,45.92,45.91,45.91,22100.0,27.4589,27.4589,27.4529,27.4529,22100.0
2007-02-26 14:10:00,45.91,45.92,45.91,45.92,36300.0,27.4529,27.4589,27.4529,27.4589,36300.0
2007-02-26 14:15:00,45.91,45.92,45.87,45.87,48400.0,27.4529,27.4589,27.429,27.429,48400.0
2007-02-26 14:20:00,45.87,45.88,45.86,45.86,90200.0,27.429,27.435,27.423,27.423,90200.0
2007-02-26 14:25:00,45.86,45.88,45.86,45.87,24100.0,27.423,27.435,27.423,27.429,24100.0
2007-02-26 14:30:00,45.87,45.89,45.87,45.87,49800.0,27.429,27.441,27.429,27.429,49800.0
2007-02-26 14:35:00,45.87,45.92,45.87,45.91,79300.0,27.429,27.4589,27.429,27.4529,79300.0
2007-02-26 14:40:00,45.9,45.91,45.89,45.9,79500.0,27.4469,27.4529,27.441,27.4469,79500.0
2007-02-26 14:45:00,45.9,45.91,45.89,45.9,81800.0,27.4469,27.4529,27.441,27.4469,81800.0
2007-02-26 14:50:00,45.9,45.94,45.89,45.93,103400.0,27.4469,27.4709,27.441,27.4649,103400.0
2007-02-26 14:55:00,45.94,45.96,45.91,45.92,151300.0,27.4709,27.4828,27.4529,27.4589,151300.0
2007-02-26 15:00:00,45.92,45.93,45.9,45.92,96900.0,27.4589,27.4649,27.4469,27.4589,96900.0
2007-02-26 15:05:00,45.93,45.95,45.92,45.92,59300.0,27.4649,27.4768,27.4589,27.4589,59300.0
2007-02-26 15:10:00,45.92,45.93,45.92,45.93,42900.0,27.4589,27.4649,27.4589,27.4649,42900.0
2007-02-26 15:15:00,45.93,45.94,45.92,45.94,36900.0,27.4649,27.4709,27.4589,27.4709,36900.0
2007-02-26 15:20:00,45.93,45.94,45.92,45.94,61200.0,27.4649,27.4709,27.4589,27.4709,61200.0
2007-02-26 15:25:00,45.94,45.94,45.93,45.94,31700.0,27.4709,27.4709,27.4649,27.4709,31700.0
2007-02-26 15:30:00,45.93,45.99,45.93,45.97,88000.0,27.4649,27.5008,27.4649,27.4888,88000.0
2007-02-26 15:35:00,45.97,45.97,45.87,45.87,183200.0,27.4888,27.4888,27.429,27.429,183200.0
2007-02-26 15:40:00,45.87,45.87,45.82,45.85,238300.0,27.429,27.429,27.3991,27.417,238300.0
2007-02-26 15:45:00,45.85,45.86,45.83,45.84,186800.0,27.417,27.423,27.4051,27.4111,186800.0
2007-02-26 15:50:00,45.83,45.85,45.81,45.84,227700.0,27.4051,27.417,27.3931,27.4111,227700.0
2007-02-26 15:55:00,45.84,45.84,45.79,45.84,269900.0,27.4111,27.4111,27.3812,27.4111,269900.0
2007-02-27 09:30:00,45.54,45.75,45.16,45.37,278300.0,27.2317,27.3572,27.0044,27.13,278300.0
2007-02-27 09:35:00,45.38,45.42,45.25,45.25,173600.0,27.136,27.1599,27.0583,27.0583,173600.0
2007-02-27 09:40:00,45.32,45.39,45.25,45.31,97100.0,27.1001,27.142,27.0583,27.0941,97100.0
2007-02-27 09:45:00,45.31,45.4,45.29,45.39,141200.0,27.0941,27.148,27.0822,27.142,141200.0
2007-02-27 09:50:00,45.39,45.45,45.33,45.33,135000.0,27.142,27.1779,27.1061,27.1061,135000.0
2007-02-27 09:55:00,45.34,45.36,45.27,45.29,71400.0,27.1121,27.124,27.0702,27.0822,71400.0
2007-02-27 10:00:00,45.29,45.35,45.28,45.31,118900.0,27.0822,27.1181,27.0762,27.0941,118900.0
2007-02-27 10:05:00,45.31,45.38,45.2,45.33,178800.0,27.0941,27.136,27.0284,27.1061,178800.0
2007-02-27 10:10:00,45.35,45.44,45.31,45.33,161000.0,27.1181,27.1719,27.0941,27.1061,161000.0
2007-02-27 10:15:00,45.35,45.35,45.29,45.29,114500.0,27.1181,27.1181,27.0822,27.0822,114500.0
2007-02-27 10:20:00,45.29,45.3,45.23,45.29,66000.0,27.0822,27.0882,27.0463,27.0822,66000.0
2007-02-27 10:25:00,45.28,45.31,45.27,45.29,75300.0,27.0762,27.0941,27.0702,27.0822,75300.0
2007-02-27 10:30:00,45.29,45.32,45.27,45.3,125100.0,27.0822,27.1001,27.0702,27.0882,125100.0
2007-02-27 10:35:00,45.29,45.3,45.24,45.24,94300.0,27.0822,27.0882,27.0523,27.0523,94300.0
2007-02-27 10:40:00,45.25,45.37,45.2,45.26,63100.0,27.0583,27.13,27.0284,27.0642,63100.0
2007-02-27 10:45:00,45.26,45.36,45.25,45.25,90100.0,27.0642,27.124,27.0583,27.0583,90100.0
2007-02-27 10:50:00,45.26,45.29,45.25,45.28,88500.0,27.0642,27.0822,27.0583,27.0762,88500.0
2007-02-27 10:55:00,45.28,45.31,45.28,45.28,62400.0,27.0762,27.0941,27.0762,27.0762,62400.0
2007-02-27 11:00:00,45.28,45.29,45.25,45.26,100400.0,27.0762,27.0822,27.0583,27.0642,100400.0
2007-02-27 11:05:00,45.25,45.26,45.19,45.2,133700.0,27.0583,27.0642,27.0224,27.0284,133700.0
2007-02-27 11:10:00,45.19,45.22,45.18,45.2,47300.0,27.0224,27.0403,27.0164,27.0284,47300.0
2007-02-27 11:15:00,45.2,45.21,45.19,45.21,40900.0,27.0284,27.0343,27.0224,27.0343,40900.0
2007-02-27 11:20:00,45.21,45.21,45.18,45.19,55200.0,27.0343,27.0343,27.0164,27.0224,55200.0
2007-02-27 11:25:00,45.19,45.21,45.19,45.2,24400.0,27.0224,27.0343,27.0224,27.0284,24400.0
2007-02-27 11:30:00,45.2,45.21,45.13,45.15,132800.0,27.0284,27.0343,26.9865,26.9985,132800.0
2007-02-27 11:35:00,45.15,45.23,45.15,45.23,51700.0,26.9985,27.0463,26.9985,27.0463,51700.0
2007-02-27 11:40:00,45.23,45.27,45.22,45.24,59000.0,27.0463,27.0702,27.0403,27.0523,59000.0
2007-02-27 11:45:00,45.24,45.26,45.22,45.24,114800.0,27.0523,27.0642,27.0403,27.0523,114800.0
2007-02-27 11:50:00,45.24,45.24,45.21,45.23,39400.0,27.0523,27.0523,27.0343,27.0463,39400.0
2007-02-27 11:55:00,45.23,45.23,45.16,45.17,73800.0,27.0463,27.0463,27.0044,27.0104,73800.0
2007-02-27 12:00:00,45.17,45.2,45.15,45.16,57500.0,27.0104,27.0284,26.9985,27.0044,57500.0
2007-02-27 12:05:00,45.16,45.18,45.11,45.17,82100.0,27.0044,27.0164,26.9745,27.0104,82100.0
2007-02-27 12:10:00,45.18,45.18,45.14,45.16,133400.0,27.0164,27.0164,26.9925,27.0044,133400.0
2007-02-27 12:15:00,45.16,45.19,45.15,45.15,44100.0,27.0044,27.0224,26.9985,26.9985,44100.0
2007-02-27 12:20:00,45.16,45.19,45.14,45.18,70800.0,27.0044,27.0224,26.9925,27.0164,70800.0
2007-02-27 12:25:00,45.17,45.22,45.17,45.18,87300.0,27.0104,27.0403,27.0104,27.0164,87300.0
2007-02-27 12:30:00,45.18,45.21,45.16,45.16,40600.0,27.0164,27.0343,27.0044,27.0044,40600.0
2007-02-27 12:35:00,45.16,45.2,45.16,45.18,33600.0,27.0044,27.0284,27.0044,27.0164,33600.0
2007-02-27 12:40:00,45.17,45.2,45.16,45.16,46200.0,27.0104,27.0284,27.0044,27.0044,46200.0
2007-02-27 12:45:00,45.16,45.21,45.16,45.18,75600.0,27.0044,27.0343,27.0044,27.0164,75600.0
2007-02-27 12:50:00,45.18,45.22,45.18,45.2,111700.0,27.0164,27.0403,27.0164,27.0284,111700.0
2007-02-27 12:55:00,45.2,45.21,45.16,45.17,84500.0,27.0284,27.0343,27.0044,27.0104,84500.0
2007-02-27 13:00:00,45.17,45.23,45.17,45.2,102900.0,27.0104,27.0463,27.0104,27.0284,102900.0
2007-02-27 13:05:00,45.21,45.21,45.19,45.21,68200.0,27.0343,27.0343,27.0224,27.0343,68200.0
2007-02-27 13:10:00,45.22,45.23,45.17,45.18,62200.0,27.0403,27.0463,27.0104,27.0164,62200.0
2007-02-27 13:15:00,45.17,45.18,45.17,45.17,18300.0,27.0104,27.0164,27.0104,27.0104,18300.0
2007-02-27 13:20:00,45.17,45.18,45.16,45.18,69600.0,27.0104,27.0164,27.0044,27.0164,69600.0
2007-02-27 13:25:00,45.17,45.18,45.13,45.13,42800.0,27.0104,27.0164,26.9865,26.9865,42800.0
2007-02-27 13:30:00,45.14,45.14,45.09,45.1,58300.0,26.9925,26.9925,26.9626,26.9686,58300.0
2007-02-27 13:35:00,45.1,45.11,45.04,45.1,72700.0,26.9686,26.9745,26.9327,26.9686,72700.0
2007-02-27 13:40:00,45.1,45.11,45.08,45.09,29100.0,26.9686,26.9745,26.9566,26.9626,29100.0
2007-02-27 13:45:00,45.1,45.1,45.03,45.05,195000.0,26.9686,26.9686,26.9267,26.9387,195000.0
2007-02-27 13:50:00,45.05,45.07,44.99,44.99,119800.0,26.9387,26.9506,26.9028,26.9028,119800.0
2007-02-27 13:55:00,44.99,45.0,44.96,44.97,126600.0,26.9028,26.9088,26.8848,26.8908,126600.0
2007-02-27 14:00:00,44.98,45.05,44.96,44.96,131500.0,26.8968,26.9387,26.8848,26.8848,131500.0
2007-02-27 14:05:00,44.96,44.96,44.84,44.85,133800.0,26.8848,26.8848,26.8131,26.8191,133800.0
2007-02-27 14:10:00,44.84,44.89,44.78,44.82,112000.0,26.8131,26.843,26.7772,26.8011,112000.0
2007-02-27 14:15:00,44.84,44.86,44.76,44.79,83900.0,26.8131,26.825,26.7653,26.7832,83900.0
2007-02-27 14:20:00,44.8,44.82,44.74,44.75,180900.0,26.7892,26.8011,26.7533,26.7593,180900.0
2007-02-27 14:25:00,44.74,44.82,44.56,44.56,446300.0,26.7533,26.8011,26.6457,26.6457,446300.0
2007-02-27 14:30:00,44.57,44.76,44.55,44.76,115500.0,26.6516,26.7653,26.6397,26.7653,115500.0
2007-02-27 14:35:00,44.77,44.83,44.66,44.81,94200.0,26.7712,26.8071,26.7055,26.7951,94200.0
2007-02-27 14:40:00,44.81,44.83,44.74,44.78,76900.0,26.7951,26.8071,26.7533,26.7772,76900.0
2007-02-27 14:45:00,44.77,44.78,44.6,44.62,107500.0,26.7712,26.7772,26.6696,26.6815,107500.0
2007-02-27 14:50:00,44.61,44.62,44.44,44.47,173800.0,26.6756,26.6815,26.5739,26.5918,173800.0
2007-02-27 14:55:00,44.45,44.53,44.24,44.41,244900.0,26.5799,26.6277,26.4543,26.556,244900.0
2007-02-27 15:00:00,44.41,44.52,44.02,44.18,192700.0,26.556,26.6217,26.3228,26.4184,192700.0
2007-02-27 15:05:00,44.18,44.65,44.0,44.47,194000.0,26.4184,26.6995,26.3108,26.5918,194000.0
2007-02-27 15:10:00,44.45,44.65,44.41,44.52,77300.0,26.5799,26.6995,26.556,26.6217,77300.0
2007-02-27 15:15:00,44.52,44.88,44.45,44.55,118900.0,26.6217,26.837,26.5799,26.6397,118900.0
2007-02-27 15:20:00,44.54,44.82,44.4,44.82,118500.0,26.6337,26.8011,26.55,26.8011,118500.0
2007-02-27 15:25:00,44.82,44.82,44.41,44.5,170600.0,26.8011,26.8011,26.556,26.6098,170600.0
2007-02-27 15:30:00,44.5,44.51,44.15,44.24,204900.0,26.6098,26.6158,26.4005,26.4543,204900.0
2007-02-27 15:35:00,44.24,44.55,44.24,44.51,122300.0,26.4543,26.6397,26.4543,26.6158,122300.0
2007-02-27 15:40:00,44.51,44.68,44.26,44.65,271000.0,26.6158,26.7174,26.4663,26.6995,271000.0
2007-02-27 15:45:00,44.66,44.67,44.58,44.66,82800.0,26.7055,26.7114,26.6576,26.7055,82800.0
2007-02-27 15:50:00,44.66,44.68,44.45,44.57,97800.0,26.7055,26.7174,26.5799,26.6516,97800.0
2007-02-27 15:55:00,44.55,44.67,44.44,44.45,177200.0,26.6397,26.7114,26.5739,26.5799,177200.0
2007-02-28 09:30:00,44.56,44.56,44.11,44.23,303400.0,26.6457,26.6457,26.3766,26.4483,303400.0
2007-02-28 09:35:00,44.22,44.38,43.86,44.2,279300.0,26.4423,26.538,26.2271,26.4304,279300.0
2007-02-28 09:40:00,44.19,44.46,43.88,43.9,174800.0,26.4244,26.5859,26.239,26.251,174800.0
2007-02-28 09:45:00,43.93,44.11,43.8,43.86,366700.0,26.2689,26.3766,26.1912,26.2271,366700.0
2007-02-28 09:50:00,43.86,43.9,43.75,43.84,178400.0,26.2271,26.251,26.1613,26.2151,178400.0
2007-02-28 09:55:00,43.85,43.9,43.64,43.85,266500.0,26.2211,26.251,26.0955,26.2211,266500.0
2007-02-28 10:00:00,43.84,43.89,43.54,43.66,259200.0,26.2151,26.245,26.0357,26.1075,259200.0
2007-02-28 10:05:00,43.66,43.87,43.41,43.72,289300.0,26.1075,26.2331,25.958,26.1434,289300.0
2007-02-28 10:10:00,43.5,43.8,43.38,43.63,378600.0,26.0118,26.1912,25.94,26.0895,378600.0
2007-02-28 10:15:00,43.46,43.76,43.4,43.5,437100.0,25.9879,26.1673,25.952,26.0118,437100.0
2007-02-28 10:20:00,43.72,43.81,43.5,43.78,323800.0,26.1434,26.1972,26.0118,26.1792,323800.0
2007-02-28 10:25:00,43.79,43.81,43.68,43.74,164200.0,26.1852,26.1972,26.1194,26.1553,164200.0
2007-02-28 10:30:00,43.72,43.79,43.65,43.66,162700.0,26.1434,26.1852,26.1015,26.1075,162700.0
2007-02-28 10:35:00,43.72,43.76,43.6,43.75,107000.0,26.1434,26.1673,26.0716,26.1613,107000.0
2007-02-28 10:40:00,43.61,43.77,43.59,43.74,95500.0,26.0776,26.1733,26.0656,26.1553,95500.0
2007-02-28 10:45:00,43.74,43.84,43.6,43.74,134300.0,26.1553,26.2151,26.0716,26.1553,134300.0
2007-02-28 10:50:00,43.73,43.81,43.59,43.6,125500.0,26.1493,26.1972,26.0656,26.0716,125500.0
2007-02-28 10:55:00,43.61,43.75,43.54,43.61,115100.0,26.0776,26.1613,26.0357,26.0776,115100.0
2007-02-28 11:00:00,43.64,43.66,43.53,43.64,137600.0,26.0955,26.1075,26.0297,26.0955,137600.0
2007-02-28 11:05:00,43.56,43.66,43.5,43.59,163000.0,26.0477,26.1075,26.0118,26.0656,163000.0
2007-02-28 11:10:00,43.58,43.73,43.55,43.69,260900.0,26.0596,26.1493,26.0417,26.1254,260900.0
2007-02-28 11:15:00,43.69,43.74,43.69,43.73,102100.0,26.1254,26.1553,26.1254,26.1493,102100.0
2007-02-28 11:20:00,43.74,43.75,43.71,43.71,98800.0,26.1553,26.1613,26.1374,26.1374,98800.0
2007-02-28 11:25:00,43.72,43.79,43.7,43.77,104300.0,26.1434,26.1852,26.1314,26.1733,104300.0
2007-02-28 11:30:00,43.76,43.79,43.71,43.77,118500.0,26.1673,26.1852,26.1374,26.1733,118500.0
2007-02-28 11:35:00,43.76,43.84,43.74,43.79,96900.0,26.1673,26.2151,26.1553,26.1852,96900.0
2007-02-28 11:40:00,43.8,43.8,43.69,43.75,130900.0,26.1912,26.1912,26.1254,26.1613,130900.0
2007-02-28 11:45:00,43.76,43.79,43.68,43.69,115100.0,26.1673,26.1852,26.1194,26.1254,115100.0
2007-02-28 11:50:00,43.7,43.71,43.63,43.66,96500.0,26.1314,26.1374,26.0895,26.1075,96500.0
2007-02-28 11:55:00,43.66,43.69,43.63,43.65,62400.0,26.1075,26.1254,26.0895,26.1015,62400.0
2007-02-28 12:00:00,43.66,43.68,43.6,43.66,105700.0,26.1075,26.1194,26.0716,26.1075,105700.0
2007-02-28 12:05:00,43.67,43.67,43.64,43.67,71200.0,26.1135,26.1135,26.0955,26.1135,71200.0
2007-02-28 12:10:00,43.67,43.7,43.65,43.69,67700.0,26.1135,26.1314,26.1015,26.1254,67700.0
2007-02-28 12:15:00,43.68,43.7,43.65,43.67,89700.0,26.1194,26.1314,26.1015,26.1135,89700.0
2007-02-28 12:20:00,43.66,43.73,43.66,43.71,69000.0,26.1075,26.1493,26.1075,26.1374,69000.0
2007-02-28 12:25:00,43.71,43.76,43.63,43.64,137400.0,26.1374,26.1673,26.0895,26.0955,137400.0
2007-02-28 12:30:00,43.64,43.71,43.64,43.7,62800.0,26.0955,26.1374,26.0955,26.1314,62800.0
2007-02-28 12:35:00,43.69,43.69,43.59,43.64,94900.0,26.1254,26.1254,26.0656,26.0955,94900.0
2007-02-28 12:40:00,43.65,43.77,43.65,43.77,55700.0,26.1015,26.1733,26.1015,26.1733,55700.0
2007-02-28 12:45:00,43.77,43.79,43.71,43.72,96800.0,26.1733,26.1852,26.1374,26.1434,96800.0
2007-02-28 12:50:00,43.72,43.75,43.69,43.73,58300.0,26.1434,26.1613,26.1254,26.1493,58300.0
2007-02-28 12:55:00,43.74,43.76,43.68,43.74,104000.0,26.1553,26.1673,26.1194,26.1553,104000.0
2007-02-28 13:00:00,43.73,43.74,43.64,43.74,106900.0,26.1493,26.1553,26.0955,26.1553,106900.0
2007-02-28 13:05:00,43.74,43.77,43.72,43.75,64300.0,26.1553,26.1733,26.1434,26.1613,64300.0
2007-02-28 13:10:00,43.74,43.75,43.67,43.71,80000.0,26.1553,26.1613,26.1135,26.1374,80000.0
2007-02-28 13:15:00,43.7,43.71,43.68,43.68,27900.0,26.1314,26.1374,26.1194,26.1194,27900.0
2007-02-28 13:20:00,43.68,43.71,43.67,43.71,48900.0,26.1194,26.1374,26.1135,26.1374,48900.0
2007-02-28 13:25:00,43.71,43.79,43.7,43.75,92200.0,26.1374,26.1852,26.1314,26.1613,92200.0
2007-02-28 13:30:00,43.74,43.81,43.73,43.81,64000.0,26.1553,26.1972,26.1493,26.1972,64000.0
2007-02-28 13:35:00,43.81,43.88,43.75,43.75,78700.0,26.1972,26.239,26.1613,26.1613,78700.0
2007-02-28 13:40:00,43.75,43.77,43.71,43.77,72200.0,26.1613,26.1733,26.1374,26.1733,72200.0
2007-02-28 13:45:00,43.77,43.79,43.72,43.72,83100.0,26.1733,26.1852,26.1434,26.1434,83100.0
2007-02-28 13:50:00,43.71,43.74,43.69,43.7,95700.0,26.1374,26.1553,26.1254,26.1314,95700.0
2007-02-28 13:55:00,43.7,43.71,43.57,43.66,147800.0,26.1314,26.1374,26.0537,26.1075,147800.0
2007-02-28 14:00:00,43.67,43.75,43.63,43.75,112200.0,26.1135,26.1613,26.0895,26.1613,112200.0
2007-02-28 14:05:00,43.75,43.75,43.67,43.69,82500.0,26.1613,26.1613,26.1135,26.1254,82500.0
2007-02-28 14:10:00,43.69,43.69,43.58,43.58,111700.0,26.1254,26.1254,26.0596,26.0596,111700.0
2007-02-28 14:15:00,43.58,43.58,43.48,43.53,211400.0,26.0596,26.0596,25.9998,26.0297,211400.0
2007-02-28 14:20:00,43.53,43.6,42.54,43.53,114700.0,26.0297,26.0716,25.4378,26.0297,114700.0
2007-02-28 14:25:00,43.53,43.58,43.5,43.57,106400.0,26.0297,26.0596,26.0118,26.0537,106400.0
2007-02-28 14:30:00,43.57,43.58,43.53,43.53,91700.0,26.0537,26.0596,26.0297,26.0297,91700.0
2007-02-28 14:35:00,43.53,43.64,43.53,43.56,162300.0,26.0297,26.0955,26.0297,26.0477,162300.0
2007-02-28 14:40:00,43.56,43.62,43.55,43.62,76200.0,26.0477,26.0836,26.0417,26.0836,76200.0
2007-02-28 14:45:00,43.61,43.68,43.58,43.66,105500.0,26.0776,26.1194,26.0596,26.1075,105500.0
2007-02-28 14:50:00,43.66,43.66,43.55,43.55,77200.0,26.1075,26.1075,26.0417,26.0417,77200.0
2007-02-28 14:55:00,43.55,43.56,43.51,43.54,65000.0,26.0417,26.0477,26.0178,26.0357,65000.0
2007-02-28 15:00:00,43.54,43.58,43.52,43.53,90000.0,26.0357,26.0596,26.0238,26.0297,90000.0
2007-02-28 15:05:00,43.52,43.61,43.52,43.61,115100.0,26.0238,26.0776,26.0238,26.0776,115100.0
2007-02-28 15:10:00,43.61,43.76,43.6,43.72,160900.0,26.0776,26.1673,26.0716,26.1434,160900.0
2007-02-28 15:15:00,43.71,43.8,43.69,43.8,190000.0,26.1374,26.1912,26.1254,26.1912,190000.0
2007-02-28 15:20:00,43.8,43.81,43.75,43.78,94000.0,26.1912,26.1972,26.1613,26.1792,94000.0
2007-02-28 15:25:00,43.78,43.83,43.77,43.8,69800.0,26.1792,26.2091,26.1733,26.1912,69800.0
2007-02-28 15:30:00,43.81,43.81,43.69,43.7,156500.0,26.1972,26.1972,26.1254,26.1314,156500.0
2007-02-28 15:35:00,43.7,43.8,43.69,43.76,104600.0,26.1314,26.1912,26.1254,26.1673,104600.0
2007-02-28 15:40:00,43.76,43.78,43.7,43.7,198100.0,26.1673,26.1792,26.1314,26.1314,198100.0
2007-02-28 15:45:00,43.7,43.71,43.64,43.66,110500.0,26.1314,26.1374,26.0955,26.1075,110500.0
2007-02-28 15:50:00,43.66,43.72,43.63,43.68,212600.0,26.1075,26.1434,26.0895,26.1194,212600.0
2007-02-28 15:55:00,43.7,43.76,43.67,43.72,397300.0,26.1314,26.1673,26.1135,26.1434,397300.0
2007-03-01 09:30:00,43.49,43.52,43.1,43.22,216500.0,26.0058,26.0238,25.7726,25.8444,216500.0
2007-03-01 09:35:00,43.24,43.35,42.94,43.14,295100.0,25.8563,25.9221,25.6769,25.7965,295100.0
2007-03-01 09:40:00,43.14,43.24,43.04,43.05,233000.0,25.7965,25.8563,25.7367,25.7427,233000.0
2007-03-01 09:45:00,43.03,43.22,43.0,43.1,185500.0,25.7308,25.8444,25.7128,25.7726,185500.0
2007-03-01 09:50:00,43.1,43.24,43.09,43.22,142300.0,25.7726,25.8563,25.7666,25.8444,142300.0
2007-03-01 09:55:00,43.13,43.54,43.09,43.5,227700.0,25.7906,26.0357,25.7666,26.0118,227700.0
2007-03-01 10:00:00,43.51,43.78,43.22,43.5,260700.0,26.0178,26.1792,25.8444,26.0118,260700.0
2007-03-01 10:05:00,43.48,43.75,43.34,43.67,267600.0,25.9998,26.1613,25.9161,26.1135,267600.0
2007-03-01 10:10:00,43.68,43.77,43.36,43.55,93700.0,26.1194,26.1733,25.9281,26.0417,93700.0
2007-03-01 10:15:00,43.55,43.67,43.36,43.65,117900.0,26.0417,26.1135,25.9281,26.1015,117900.0
2007-03-01 10:20:00,43.65,43.65,43.37,43.59,105800.0,26.1015,26.1015,25.9341,26.0656,105800.0
2007-03-01 10:25:00,43.58,43.75,43.49,43.58,99100.0,26.0596,26.1613,26.0058,26.0596,99100.0
2007-03-01 10:30:00,43.73,43.73,43.51,43.56,112700.0,26.1493,26.1493,26.0178,26.0477,112700.0
2007-03-01 10:35:00,43.55,43.75,43.52,43.56,153800.0,26.0417,26.1613,26.0238,26.0477,153800.0
2007-03-01 10:40:00,43.57,43.73,43.52,43.71,117000.0,26.0537,26.1493,26.0238,26.1374,117000.0
2007-03-01 10:45:00,43.71,43.71,43.53,43.53,88500.0,26.1374,26.1374,26.0297,26.0297,88500.0
2007-03-01 10:50:00,43.71,43.84,43.52,43.63,183300.0,26.1374,26.2151,26.0238,26.0895,183300.0
2007-03-01 10:55:00,43.62,43.95,43.57,43.9,216700.0,26.0836,26.2809,26.0537,26.251,216700.0
2007-03-01 11:00:00,43.9,43.95,43.75,43.85,127300.0,26.251,26.2809,26.1613,26.2211,127300.0
2007-03-01 11:05:00,43.85,43.95,43.76,43.89,111600.0,26.2211,26.2809,26.1673,26.245,111600.0
2007-03-01 11:10:00,43.83,43.92,43.76,43.88,160200.0,26.2091,26.263,26.1673,26.239,160200.0
2007-03-01 11:15:00,43.81,44.09,43.79,44.05,214600.0,26.1972,26.3646,26.1852,26.3407,214600.0
2007-03-01 11:20:00,44.05,44.12,43.94,44.09,223400.0,26.3407,26.3825,26.2749,26.3646,223400.0
2007-03-01 11:25:00,44.1,44.43,44.04,44.12,191300.0,26.3706,26.5679,26.3347,26.3825,191300.0
2007-03-01 11:30:00,44.13,44.17,44.06,44.15,170800.0,26.3885,26.4124,26.3467,26.4005,170800.0
2007-03-01 11:35:00,44.15,44.16,44.07,44.07,100000.0,26.4005,26.4065,26.3526,26.3526,100000.0
2007-03-01 11:40:00,44.08,44.09,44.04,44.06,142200.0,26.3586,26.3646,26.3347,26.3467,142200.0
2007-03-01 11:45:00,44.06,44.1,44.0,44.01,181000.0,26.3467,26.3706,26.3108,26.3168,181000.0
2007-03-01 11:50:00,44.0,44.04,43.98,43.99,126200.0,26.3108,26.3347,26.2988,26.3048,126200.0
2007-03-01 11:55:00,43.98,44.03,43.97,44.03,87900.0,26.2988,26.3287,26.2929,26.3287,87900.0
2007-03-01 12:00:00,44.03,44.1,44.02,44.09,60000.0,26.3287,26.3706,26.3228,26.3646,60000.0
2007-03-01 12:05:00,44.09,44.1,44.01,44.03,75000.0,26.3646,26.3706,26.3168,26.3287,75000.0
2007-03-01 12:10:00,44.03,44.16,44.02,44.09,99100.0,26.3287,26.4065,26.3228,26.3646,99100.0
2007-03-01 12:15:00,44.1,44.1,44.02,44.05,85900.0,26.3706,26.3706,26.3228,26.3407,85900.0
2007-03-01 12:20:00,44.05,44.14,44.04,44.14,104200.0,26.3407,26.3945,26.3347,26.3945,104200.0
2007-03-01 12:25:00,44.14,44.14,44.08,44.1,39200.0,26.3945,26.3945,26.3586,26.3706,39200.0
2007-03-01 12:30:00,44.11,44.12,44.06,44.07,91300.0,26.3766,26.3825,26.3467,26.3526,91300.0
2007-03-01 12:35:00,44.07,44.07,44.05,44.07,55900.0,26.3526,26.3526,26.3407,26.3526,55900.0
2007-03-01 12:40:00,44.07,44.09,44.07,44.08,47200.0,26.3526,26.3646,26.3526,26.3586,47200.0
2007-03-01 12:45:00,44.07,44.08,44.06,44.06,80300.0,26.3526,26.3586,26.3467,26.3467,80300.0
2007-03-01 12:50:00,44.06,44.07,44.04,44.07,44600.0,26.3467,26.3526,26.3347,26.3526,44600.0
2007-03-01 12:55:00,44.07,44.09,44.06,44.08,34300.0,26.3526,26.3646,26.3467,26.3586,34300.0
2007-03-01 13:00:00,44.08,44.12,44.08,44.11,45600.0,26.3586,26.3825,26.3586,26.3766,45600.0
2007-03-01 13:05:00,44.1,44.14,44.1,44.12,127700.0,26.3706,26.3945,26.3706,26.3825,127700.0
2007-03-01 13:10:00,44.12,44.14,44.12,44.13,94500.0,26.3825,26.3945,26.3825,26.3885,94500.0
2007-03-01 13:15:00,44.13,44.14,44.12,44.13,51400.0,26.3885,26.3945,26.3825,26.3885,51400.0
2007-03-01 13:20:00,44.13,44.15,44.12,44.14,77900.0,26.3885,26.4005,26.3825,26.3945,77900.0
2007-03-01 13:25:00,44.15,44.19,44.13,44.19,109800.0,26.4005,26.4244,26.3885,26.4244,109800.0
2007-03-01 13:30:00,44.19,44.23,44.17,44.17,103700.0,26.4244,26.4483,26.4124,26.4124,103700.0
2007-03-01 13:35:00,44.17,44.19,44.13,44.17,137000.0,26.4124,26.4244,26.3885,26.4124,137000.0
2007-03-01 13:40:00,44.17,44.19,44.16,44.17,108400.0,26.4124,26.4244,26.4065,26.4124,108400.0
2007-03-01 13:45:00,44.17,44.21,44.15,44.21,120500.0,26.4124,26.4364,26.4005,26.4364,120500.0
2007-03-01 13:50:00,44.22,44.23,44.2,44.22,110100.0,26.4423,26.4483,26.4304,26.4423,110100.0
2007-03-01 13:55:00,44.21,44.27,44.21,44.25,152700.0,26.4364,26.4722,26.4364,26.4603,152700.0
2007-03-01 14:00:00,44.25,44.28,44.22,44.27,208800.0,26.4603,26.4782,26.4423,26.4722,208800.0
2007-03-01 14:05:00,44.27,44.29,44.21,44.25,135900.0,26.4722,26.4842,26.4364,26.4603,135900.0
2007-03-01 14:10:00,44.26,44.26,44.2,44.24,106300.0,26.4663,26.4663,26.4304,26.4543,106300.0
2007-03-01 14:15:00,44.24,44.28,44.24,44.24,81100.0,26.4543,26.4782,26.4543,26.4543,81100.0
2007-03-01 14:20:00,44.25,44.25,44.17,44.24,102800.0,26.4603,26.4603,26.4124,26.4543,102800.0
2007-03-01 14:25:00,44.25,44.25,44.22,44.22,68400.0,26.4603,26.4603,26.4423,26.4423,68400.0
2007-03-01 14:30:00,44.22,44.26,44.21,44.25,65200.0,26.4423,26.4663,26.4364,26.4603,65200.0
2007-03-01 14:35:00,44.25,44.29,44.25,44.28,100500.0,26.4603,26.4842,26.4603,26.4782,100500.0
2007-03-01 14:40:00,44.28,44.3,44.25,44.26,70600.0,26.4782,26.4902,26.4603,26.4663,70600.0
2007-03-01 14:45:00,44.27,44.3,44.26,44.29,61600.0,26.4722,26.4902,26.4663,26.4842,61600.0
2007-03-01 14:50:00,44.3,44.3,44.25,44.3,82700.0,26.4902,26.4902,26.4603,26.4902,82700.0
2007-03-01 14:55:00,44.29,44.3,44.27,44.3,126600.0,26.4842,26.4902,26.4722,26.4902,126600.0
2007-03-01 15:00:00,44.29,44.32,44.27,44.29,107200.0,26.4842,26.5021,26.4722,26.4842,107200.0
2007-03-01 15:05:00,44.29,44.31,44.27,44.31,123700.0,26.4842,26.4962,26.4722,26.4962,123700.0
2007-03-01 15:10:00,44.32,44.38,44.31,44.37,130900.0,26.5021,26.538,26.4962,26.532,130900.0
2007-03-01 15:15:00,44.37,44.43,44.37,44.42,147900.0,26.532,26.5679,26.532,26.5619,147900.0
2007-03-01 15:20:00,44.42,44.44,44.23,44.25,176500.0,26.5619,26.5739,26.4483,26.4603,176500.0
2007-03-01 15:25:00,44.25,44.26,44.17,44.24,158000.0,26.4603,26.4663,26.4124,26.4543,158000.0
2007-03-01 15:30:00,44.25,44.3,44.23,44.24,140900.0,26.4603,26.4902,26.4483,26.4543,140900.0
2007-03-01 15:35:00,44.24,44.26,44.21,44.24,119500.0,26.4543,26.4663,26.4364,26.4543,119500.0
2007-03-01 15:40:00,44.25,44.29,44.18,44.27,182900.0,26.4603,26.4842,26.4184,26.4722,182900.0
2007-03-01 15:45:00,44.27,44.27,44.17,44.17,95400.0,26.4722,26.4722,26.4124,26.4124,95400.0
2007-03-01 15:50:00,44.16,44.17,44.07,44.11,196000.0,26.4065,26.4124,26.3526,26.3766,196000.0
2007-03-01 15:55:00,44.11,44.15,44.08,44.12,223200.0,26.3766,26.4005,26.3586,26.3825,223200.0
2007-03-02 09:30:00,44.1,44.1,43.95,43.95,151900.0,26.3706,26.3706,26.2809,26.2809,151900.0
2007-03-02 09:35:00,43.96,44.1,43.8,43.95,154800.0,26.2869,26.3706,26.1912,26.2809,154800.0
2007-03-02 09:40:00,43.95,44.07,43.94,44.0,78500.0,26.2809,26.3526,26.2749,26.3108,78500.0
2007-03-02 09:45:00,44.0,44.03,43.88,43.91,82600.0,26.3108,26.3287,26.239,26.257,82600.0
2007-03-02 09:50:00,43.92,44.05,43.89,44.01,134100.0,26.263,26.3407,26.245,26.3168,134100.0
2007-03-02 09:55:00,44.0,44.0,43.89,43.93,49400.0,26.3108,26.3108,26.245,26.2689,49400.0
2007-03-02 10:00:00,43.92,44.06,43.85,44.04,98800.0,26.263,26.3467,26.2211,26.3347,98800.0
2007-03-02 10:05:00,44.04,44.06,43.93,43.95,54800.0,26.3347,26.3467,26.2689,26.2809,54800.0
2007-03-02 10:10:00,43.95,44.08,43.94,44.04,119600.0,26.2809,26.3586,26.2749,26.3347,119600.0
2007-03-02 10:15:00,44.05,44.19,44.04,44.15,64900.0,26.3407,26.4244,26.3347,26.4005,64900.0
2007-03-02 10:20:00,44.15,44.18,44.1,44.15,79800.0,26.4005,26.4184,26.3706,26.4005,79800.0
2007-03-02 10:25:00,44.14,44.14,44.07,44.09,35900.0,26.3945,26.3945,26.3526,26.3646,35900.0
2007-03-02 10:30:00,44.08,44.14,44.06,44.14,42700.0,26.3586,26.3945,26.3467,26.3945,42700.0
2007-03-02 10:35:00,44.15,44.16,44.08,44.11,66700.0,26.4005,26.4065,26.3586,26.3766,66700.0
2007-03-02 10:40:00,44.11,44.2,44.1,44.18,90000.0,26.3766,26.4304,26.3706,26.4184,90000.0
2007-03-02 10:45:00,44.18,44.26,44.15,44.22,83800.0,26.4184,26.4663,26.4005,26.4423,83800.0
2007-03-02 10:50:00,44.22,44.27,44.18,44.23,124900.0,26.4423,26.4722,26.4184,26.4483,124900.0
2007-03-02 10:55:00,44.23,44.25,44.2,44.24,32900.0,26.4483,26.4603,26.4304,26.4543,32900.0
2007-03-02 11:00:00,44.24,44.24,44.13,44.16,86800.0,26.4543,26.4543,26.3885,26.4065,86800.0
2007-03-02 11:05:00,44.17,44.24,44.16,44.22,67300.0,26.4124,26.4543,26.4065,26.4423,67300.0
2007-03-02 11:10:00,44.22,44.27,44.22,44.25,52900.0,26.4423,26.4722,26.4423,26.4603,52900.0
2007-03-02 11:15:00,44.25,44.31,44.25,44.31,49300.0,26.4603,26.4962,26.4603,26.4962,49300.0
2007-03-02 11:20:00,44.3,44.36,44.29,44.35,94400.0,26.4902,26.5261,26.4842,26.5201,94400.0
2007-03-02 11:25:00,44.36,44.39,44.32,44.36,88000.0,26.5261,26.544,26.5021,26.5261,88000.0
2007-03-02 11:30:00,44.35,44.35,44.29,44.31,44500.0,26.5201,26.5201,26.4842,26.4962,44500.0
2007-03-02 11:35:00,44.32,44.34,44.29,44.32,46400.0,26.5021,26.5141,26.4842,26.5021,46400.0
2007-03-02 11:40:00,44.32,44.37,44.31,44.36,51100.0,26.5021,26.532,26.4962,26.5261,51100.0
2007-03-02 11:45:00,44.37,44.47,44.36,44.46,124700.0,26.532,26.5918,26.5261,26.5859,124700.0
2007-03-02 11:50:00,44.46,44.47,44.36,44.36,95600.0,26.5859,26.5918,26.5261,26.5261,95600.0
2007-03-02 11:55:00,44.36,44.37,44.31,44.32,51500.0,26.5261,26.532,26.4962,26.5021,51500.0
2007-03-02 12:00:00,44.32,44.34,44.3,44.31,69600.0,26.5021,26.5141,26.4902,26.4962,69600.0
2007-03-02 12:05:00,44.3,44.32,44.26,44.31,44800.0,26.4902,26.5021,26.4663,26.4962,44800.0
2007-03-02 12:10:00,44.31,44.31,44.27,44.27,54700.0,26.4962,26.4962,26.4722,26.4722,54700.0
2007-03-02 12:15:00,44.27,44.29,44.23,44.24,68100.0,26.4722,26.4842,26.4483,26.4543,68100.0
2007-03-02 12:20:00,44.23,44.23,44.16,44.2,42300.0,26.4483,26.4483,26.4065,26.4304,42300.0
2007-03-02 12:25:00,44.19,44.19,44.06,44.07,62600.0,26.4244,26.4244,26.3467,26.3526,62600.0
2007-03-02 12:30:00,44.06,44.11,44.03,44.1,105400.0,26.3467,26.3766,26.3287,26.3706,105400.0
2007-03-02 12:35:00,44.11,44.17,44.11,44.16,83000.0,26.3766,26.4124,26.3766,26.4065,83000.0
2007-03-02 12:40:00,44.16,44.17,44.06,44.11,115400.0,26.4065,26.4124,26.3467,26.3766,115400.0
2007-03-02 12:45:00,44.12,44.21,44.12,44.15,69100.0,26.3825,26.4364,26.3825,26.4005,69100.0
2007-03-02 12:50:00,44.16,44.29,44.16,44.27,78600.0,26.4065,26.4842,26.4065,26.4722,78600.0
2007-03-02 12:55:00,44.26,44.28,44.22,44.25,32600.0,26.4663,26.4782,26.4423,26.4603,32600.0
2007-03-02 13:00:00,44.25,44.25,44.22,44.24,33000.0,26.4603,26.4603,26.4423,26.4543,33000.0
2007-03-02 13:05:00,44.23,44.26,44.21,44.22,41400.0,26.4483,26.4663,26.4364,26.4423,41400.0
2007-03-02 13:10:00,44.22,44.24,44.11,44.15,102500.0,26.4423,26.4543,26.3766,26.4005,102500.0
2007-03-02 13:15:00,44.15,44.18,44.1,44.11,55600.0,26.4005,26.4184,26.3706,26.3766,55600.0
2007-03-02 13:20:00,44.12,44.13,44.0,44.01,68500.0,26.3825,26.3885,26.3108,26.3168,68500.0
2007-03-02 13:25:00,44.02,44.04,43.9,43.93,150300.0,26.3228,26.3347,26.251,26.2689,150300.0
2007-03-02 13:30:00,43.94,44.01,43.85,44.01,94000.0,26.2749,26.3168,26.2211,26.3168,94000.0
2007-03-02 13:35:00,44.0,44.07,43.99,44.0,65600.0,26.3108,26.3526,26.3048,26.3108,65600.0
2007-03-02 13:40:00,44.0,44.04,43.95,43.95,58500.0,26.3108,26.3347,26.2809,26.2809,58500.0
2007-03-02 13:45:00,43.96,44.02,43.94,44.01,62700.0,26.2869,26.3228,26.2749,26.3168,62700.0
2007-03-02 13:50:00,44.0,44.01,43.92,43.93,67400.0,26.3108,26.3168,26.263,26.2689,67400.0
2007-03-02 13:55:00,43.92,44.0,43.87,43.96,69900.0,26.263,26.3108,26.2331,26.2869,69900.0
2007-03-02 14:00:00,43.97,43.97,43.86,43.9,60700.0,26.2929,26.2929,26.2271,26.251,60700.0
2007-03-02 14:05:00,43.91,43.93,43.88,43.91,44500.0,26.257,26.2689,26.239,26.257,44500.0
2007-03-02 14:10:00,43.91,43.94,43.84,43.85,58200.0,26.257,26.2749,26.2151,26.2211,58200.0
2007-03-02 14:15:00,43.85,43.88,43.77,43.83,103600.0,26.2211,26.239,26.1733,26.2091,103600.0
2007-03-02 14:20:00,43.83,43.84,43.72,43.72,151600.0,26.2091,26.2151,26.1434,26.1434,151600.0
2007-03-02 14:25:00,43.72,43.74,43.66,43.72,118300.0,26.1434,26.1553,26.1075,26.1434,118300.0
2007-03-02 14:30:00,43.72,43.8,43.71,43.77,69400.0,26.1434,26.1912,26.1374,26.1733,69400.0
2007-03-02 14:35:00,43.77,43.84,43.73,43.84,59900.0,26.1733,26.2151,26.1493,26.2151,59900.0
2007-03-02 14:40:00,43.83,43.96,43.83,43.9,100800.0,26.2091,26.2869,26.2091,26.251,100800.0
2007-03-02 14:45:00,43.89,43.9,43.81,43.84,71600.0,26.245,26.251,26.1972,26.2151,71600.0
2007-03-02 14:50:00,43.84,43.89,43.83,43.83,51300.0,26.2151,26.245,26.2091,26.2091,51300.0
2007-03-02 14:55:00,43.83,43.84,43.74,43.78,81600.0,26.2091,26.2151,26.1553,26.1792,81600.0
2007-03-02 15:00:00,43.78,43.83,43.78,43.8,47200.0,26.1792,26.2091,26.1792,26.1912,47200.0
2007-03-02 15:05:00,43.8,43.81,43.74,43.78,46400.0,26.1912,26.1972,26.1553,26.1792,46400.0
2007-03-02 15:10:00,43.79,43.83,43.78,43.83,32400.0,26.1852,26.2091,26.1792,26.2091,32400.0
2007-03-02 15:15:00,43.83,43.87,43.81,43.82,47700.0,26.2091,26.2331,26.1972,26.2032,47700.0
2007-03-02 15:20:00,43.82,43.83,43.78,43.83,80800.0,26.2032,26.2091,26.1792,26.2091,80800.0
2007-03-02 15:25:00,43.83,43.83,43.76,43.77,45000.0,26.2091,26.2091,26.1673,26.1733,45000.0
2007-03-02 15:30:00,43.76,43.8,43.68,43.72,143400.0,26.1673,26.1912,26.1194,26.1434,143400.0
2007-03-02 15:35:00,43.73,43.83,43.73,43.82,99200.0,26.1493,26.2091,26.1493,26.2032,99200.0
2007-03-02 15:40:00,43.82,43.82,43.76,43.77,82900.0,26.2032,26.2032,26.1673,26.1733,82900.0
2007-03-02 15:45:00,43.76,43.81,43.73,43.81,77100.0,26.1673,26.1972,26.1493,26.1972,77100.0
2007-03-02 15:50:00,43.81,43.82,43.73,43.74,135700.0,26.1972,26.2032,26.1493,26.1553,135700.0
2007-03-02 15:55:00,43.74,43.75,43.63,43.63,161100.0,26.1553,26.1613,26.0895,26.0895,161100.0
2007-03-05 09:30:00,43.46,43.59,43.45,43.48,154800.0,25.9879,26.0656,25.9819,25.9998,154800.0
2007-03-05 09:35:00,43.48,43.67,43.46,43.61,72100.0,25.9998,26.1135,25.9879,26.0776,72100.0
2007-03-05 09:40:00,43.64,43.65,43.45,43.5,57400.0,26.0955,26.1015,25.9819,26.0118,57400.0
2007-03-05 09:45:00,43.51,43.54,43.38,43.41,96100.0,26.0178,26.0357,25.94,25.958,96100.0
2007-03-05 09:50:00,43.42,43.52,43.39,43.52,77500.0,25.964,26.0238,25.946,26.0238,77500.0
2007-03-05 09:55:00,43.52,43.61,43.43,43.61,95700.0,26.0238,26.0776,25.9699,26.0776,95700.0
2007-03-05 10:00:00,43.63,43.63,43.34,43.47,87500.0,26.0895,26.0895,25.9161,25.9939,87500.0
2007-03-05 10:05:00,43.46,43.47,43.33,43.39,63400.0,25.9879,25.9939,25.9101,25.946,63400.0
2007-03-05 10:10:00,43.38,43.73,43.38,43.68,114900.0,25.94,26.1493,25.94,26.1194,114900.0
2007-03-05 10:15:00,43.66,43.68,43.47,43.49,52900.0,26.1075,26.1194,25.9939,26.0058,52900.0
2007-03-05 10:20:00,43.49,43.53,43.45,43.45,47300.0,26.0058,26.0297,25.9819,25.9819,47300.0
2007-03-05 10:25:00,43.44,43.44,43.37,43.39,45000.0,25.9759,25.9759,25.9341,25.946,45000.0
2007-03-05 10:30:00,43.4,43.41,43.3,43.34,83900.0,25.952,25.958,25.8922,25.9161,83900.0
2007-03-05 10:35:00,43.34,43.34,43.15,43.16,114700.0,25.9161,25.9161,25.8025,25.8085,114700.0
2007-03-05 10:40:00,43.16,43.31,43.14,43.22,123700.0,25.8085,25.8982,25.7965,25.8444,123700.0
2007-03-05 10:45:00,43.22,43.31,43.18,43.29,54000.0,25.8444,25.8982,25.8205,25.8862,54000.0
2007-03-05 10:50:00,43.28,43.35,43.26,43.34,49000.0,25.8803,25.9221,25.8683,25.9161,49000.0
2007-03-05 10:55:00,43.34,43.38,43.3,43.34,39900.0,25.9161,25.94,25.8922,25.9161,39900.0
2007-03-05 11:00:00,43.34,43.43,43.29,43.35,67900.0,25.9161,25.9699,25.8862,25.9221,67900.0
2007-03-05 11:05:00,43.33,43.48,43.32,43.45,114400.0,25.9101,25.9998,25.9042,25.9819,114400.0
2007-03-05 11:10:00,43.46,43.47,43.36,43.37,46400.0,25.9879,25.9939,25.9281,25.9341,46400.0
2007-03-05 11:15:00,43.36,43.43,43.35,43.42,45400.0,25.9281,25.9699,25.9221,25.964,45400.0
2007-03-05 11:20:00,43.43,43.43,43.34,43.37,59000.0,25.9699,25.9699,25.9161,25.9341,59000.0
2007-03-05 11:25:00,43.36,43.39,43.3,43.31,72400.0,25.9281,25.946,25.8922,25.8982,72400.0
2007-03-05 11:30:00,43.3,43.33,43.29,43.29,56200.0,25.8922,25.9101,25.8862,25.8862,56200.0
2007-03-05 11:35:00,43.29,43.3,43.25,43.25,49200.0,25.8862,25.8922,25.8623,25.8623,49200.0
2007-03-05 11:40:00,43.25,43.27,43.18,43.21,62500.0,25.8623,25.8743,25.8205,25.8384,62500.0
2007-03-05 11:45:00,43.21,43.25,43.2,43.24,44700.0,25.8384,25.8623,25.8324,25.8563,44700.0
2007-03-05 11:50:00,43.25,43.34,43.24,43.29,89600.0,25.8623,25.9161,25.8563,25.8862,89600.0
2007-03-05 11:55:00,43.29,43.3,43.2,43.21,60000.0,25.8862,25.8922,25.8324,25.8384,60000.0
2007-03-05 12:00:00,43.22,43.24,43.18,43.21,66900.0,25.8444,25.8563,25.8205,25.8384,66900.0
2007-03-05 12:05:00,43.21,43.27,43.19,43.27,90000.0,25.8384,25.8743,25.8264,25.8743,90000.0
2007-03-05 12:10:00,43.27,43.3,43.26,43.28,61000.0,25.8743,25.8922,25.8683,25.8803,61000.0
2007-03-05 12:15:00,43.28,43.32,43.24,43.24,48200.0,25.8803,25.9042,25.8563,25.8563,48200.0
2007-03-05 12:20:00,43.24,43.31,43.24,43.27,62500.0,25.8563,25.8982,25.8563,25.8743,62500.0
2007-03-05 12:25:00,43.27,43.27,43.2,43.2,47100.0,25.8743,25.8743,25.8324,25.8324,47100.0
2007-03-05 12:30:00,43.21,43.21,43.14,43.15,36800.0,25.8384,25.8384,25.7965,25.8025,36800.0
2007-03-05 12:35:00,43.15,43.19,43.12,43.18,114600.0,25.8025,25.8264,25.7846,25.8205,114600.0
2007-03-05 12:40:00,43.18,43.28,43.17,43.27,86500.0,25.8205,25.8803,25.8145,25.8743,86500.0
2007-03-05 12:45:00,43.27,43.3,43.22,43.23,40700.0,25.8743,25.8922,25.8444,25.8504,40700.0
2007-03-05 12:50:00,43.23,43.23,43.19,43.21,23800.0,25.8504,25.8504,25.8264,25.8384,23800.0
2007-03-05 12:55:00,43.2,43.21,43.17,43.2,49600.0,25.8324,25.8384,25.8145,25.8324,49600.0
2007-03-05 13:00:00,43.2,43.21,43.19,43.2,51500.0,25.8324,25.8384,25.8264,25.8324,51500.0
2007-03-05 13:05:00,43.2,43.23,43.19,43.21,42100.0,25.8324,25.8504,25.8264,25.8384,42100.0
2007-03-05 13:10:00,43.2,43.25,43.2,43.23,65100.0,25.8324,25.8623,25.8324,25.8504,65100.0
2007-03-05 13:15:00,43.23,43.29,43.23,43.24,44900.0,25.8504,25.8862,25.8504,25.8563,44900.0
2007-03-05 13:20:00,43.23,43.24,43.2,43.2,14800.0,25.8504,25.8563,25.8324,25.8324,14800.0
2007-03-05 13:25:00,43.2,43.2,43.13,43.15,102400.0,25.8324,25.8324,25.7906,25.8025,102400.0
2007-03-05 13:30:00,43.16,43.23,43.15,43.23,49600.0,25.8085,25.8504,25.8025,25.8504,49600.0
2007-03-05 13:35:00,43.23,43.25,43.17,43.24,61000.0,25.8504,25.8623,25.8145,25.8563,61000.0
2007-03-05 13:40:00,43.24,43.32,43.21,43.29,76800.0,25.8563,25.9042,25.8384,25.8862,76800.0
2007-03-05 13:45:00,43.29,43.37,43.29,43.37,66700.0,25.8862,25.9341,25.8862,25.9341,66700.0
2007-03-05 13:50:00,43.36,43.39,43.32,43.32,43600.0,25.9281,25.946,25.9042,25.9042,43600.0
2007-03-05 13:55:00,43.31,43.37,43.28,43.36,52500.0,25.8982,25.9341,25.8803,25.9281,52500.0
2007-03-05 14:00:00,43.35,43.43,43.34,43.37,89700.0,25.9221,25.9699,25.9161,25.9341,89700.0
2007-03-05 14:05:00,43.38,43.39,43.36,43.38,38500.0,25.94,25.946,25.9281,25.94,38500.0
2007-03-05 14:10:00,43.37,43.38,43.24,43.24,55700.0,25.9341,25.94,25.8563,25.8563,55700.0
2007-03-05 14:15:00,43.25,43.25,43.2,43.23,93900.0,25.8623,25.8623,25.8324,25.8504,93900.0
2007-03-05 14:20:00,43.22,43.28,43.2,43.25,52600.0,25.8444,25.8803,25.8324,25.8623,52600.0
2007-03-05 14:25:00,43.25,43.27,43.21,43.21,36500.0,25.8623,25.8743,25.8384,25.8384,36500.0
2007-03-05 14:30:00,43.2,43.28,43.19,43.25,90100.0,25.8324,25.8803,25.8264,25.8623,90100.0
2007-03-05 14:35:00,43.25,43.33,43.25,43.32,80700.0,25.8623,25.9101,25.8623,25.9042,80700.0
2007-03-05 14:40:00,43.3,43.32,43.25,43.26,87700.0,25.8922,25.9042,25.8623,25.8683,87700.0
2007-03-05 14:45:00,43.26,43.32,43.23,43.29,152700.0,25.8683,25.9042,25.8504,25.8862,152700.0
2007-03-05 14:50:00,43.3,43.3,43.24,43.25,69600.0,25.8922,25.8922,25.8563,25.8623,69600.0
2007-03-05 14:55:00,43.25,43.25,43.18,43.19,86600.0,25.8623,25.8623,25.8205,25.8264,86600.0
2007-03-05 15:00:00,43.2,43.21,43.12,43.18,116300.0,25.8324,25.8384,25.7846,25.8205,116300.0
2007-03-05 15:05:00,43.17,43.17,43.06,43.08,89700.0,25.8145,25.8145,25.7487,25.7607,89700.0
2007-03-05 15:10:00,43.07,43.13,43.02,43.11,94900.0,25.7547,25.7906,25.7248,25.7786,94900.0
2007-03-05 15:15:00,43.1,43.11,43.05,43.07,60400.0,25.7726,25.7786,25.7427,25.7547,60400.0
2007-03-05 15:20:00,43.07,43.23,43.05,43.18,111800.0,25.7547,25.8504,25.7427,25.8205,111800.0
2007-03-05 15:25:00,43.18,43.22,43.14,43.17,116300.0,25.8205,25.8444,25.7965,25.8145,116300.0
2007-03-05 15:30:00,43.16,43.2,43.14,43.19,72600.0,25.8085,25.8324,25.7965,25.8264,72600.0
2007-03-05 15:35:00,43.2,43.21,43.11,43.12,155200.0,25.8324,25.8384,25.7786,25.7846,155200.0
2007-03-05 15:40:00,43.11,43.16,43.06,43.08,195500.0,25.7786,25.8085,25.7487,25.7607,195500.0
2007-03-05 15:45:00,43.09,43.13,43.04,43.04,198600.0,25.7666,25.7906,25.7367,25.7367,198600.0
2007-03-05 15:50:00,43.03,43.19,42.19,42.98,343000.0,25.7308,25.8264,25.2285,25.7009,343000.0
2007-03-05 15:55:00,42.98,43.18,42.18,42.91,477400.0,25.7009,25.8205,25.2225,25.659,477400.0
2007-03-06 09:30:00,43.17,43.17,42.8,42.91,306300.0,25.8145,25.8145,25.5932,25.659,306300.0
2007-03-06 09:35:00,42.92,43.14,42.87,43.01,187400.0,25.665,25.7965,25.6351,25.7188,187400.0
2007-03-06 09:40:00,43.02,43.05,42.86,42.93,168800.0,25.7248,25.7427,25.6291,25.671,168800.0
2007-03-06 09:45:00,42.92,42.99,42.85,42.89,129200.0,25.665,25.7068,25.6231,25.647,129200.0
2007-03-06 09:50:00,42.9,42.92,42.77,42.77,122100.0,25.653,25.665,25.5753,25.5753,122100.0
2007-03-06 09:55:00,42.76,42.86,42.68,42.84,150800.0,25.5693,25.6291,25.5215,25.6171,150800.0
2007-03-06 10:00:00,42.84,42.84,42.61,42.65,139300.0,25.6171,25.6171,25.4796,25.5035,139300.0
2007-03-06 10:05:00,42.65,42.69,42.6,42.61,89400.0,25.5035,25.5274,25.4736,25.4796,89400.0
2007-03-06 10:10:00,42.61,42.63,42.53,42.61,134100.0,25.4796,25.4916,25.4318,25.4796,134100.0
2007-03-06 10:15:00,42.62,42.63,42.52,42.57,105400.0,25.4856,25.4916,25.4258,25.4557,105400.0
2007-03-06 10:20:00,42.57,42.61,42.54,42.55,84500.0,25.4557,25.4796,25.4378,25.4437,84500.0
2007-03-06 10:25:00,42.54,42.67,42.54,42.67,97300.0,25.4378,25.5155,25.4378,25.5155,97300.0
2007-03-06 10:30:00,42.66,42.68,42.6,42.61,68400.0,25.5095,25.5215,25.4736,25.4796,68400.0
2007-03-06 10:35:00,42.6,42.64,42.6,42.6,96100.0,25.4736,25.4975,25.4736,25.4736,96100.0
2007-03-06 10:40:00,42.6,42.62,42.51,42.53,191800.0,25.4736,25.4856,25.4198,25.4318,191800.0
2007-03-06 10:45:00,42.53,42.54,42.33,42.43,292900.0,25.4318,25.4378,25.3122,25.372,292900.0
2007-03-06 10:50:00,42.44,42.48,42.38,42.44,103100.0,25.378,25.4019,25.3421,25.378,103100.0
2007-03-06 10:55:00,42.44,42.44,42.31,42.34,183800.0,25.378,25.378,25.3002,25.3182,183800.0
2007-03-06 11:00:00,42.34,42.45,42.34,42.45,73900.0,25.3182,25.3839,25.3182,25.3839,73900.0
2007-03-06 11:05:00,42.45,42.54,42.43,42.46,102100.0,25.3839,25.4378,25.372,25.3899,102100.0
2007-03-06 11:10:00,42.45,42.56,42.42,42.53,62000.0,25.3839,25.4497,25.366,25.4318,62000.0
2007-03-06 11:15:00,42.53,42.56,42.51,42.56,47100.0,25.4318,25.4497,25.4198,25.4497,47100.0
2007-03-06 11:20:00,42.56,42.64,42.55,42.63,50000.0,25.4497,25.4975,25.4437,25.4916,50000.0
2007-03-06 11:25:00,42.64,42.71,42.6,42.7,72400.0,25.4975,25.5394,25.4736,25.5334,72400.0
2007-03-06 11:30:00,42.7,42.71,42.65,42.7,60300.0,25.5334,25.5394,25.5035,25.5334,60300.0
2007-03-06 11:35:00,42.7,42.7,42.65,42.69,46100.0,25.5334,25.5334,25.5035,25.5274,46100.0
2007-03-06 11:40:00,42.7,42.82,42.69,42.81,95400.0,25.5334,25.6052,25.5274,25.5992,95400.0
2007-03-06 11:45:00,42.81,42.84,42.75,42.75,82100.0,25.5992,25.6171,25.5633,25.5633,82100.0
2007-03-06 11:50:00,42.76,42.8,42.75,42.76,37500.0,25.5693,25.5932,25.5633,25.5693,37500.0
2007-03-06 11:55:00,42.76,42.84,42.75,42.81,37200.0,25.5693,25.6171,25.5633,25.5992,37200.0
2007-03-06 12:00:00,42.8,42.88,42.8,42.88,46300.0,25.5932,25.6411,25.5932,25.6411,46300.0
2007-03-06 12:05:00,42.88,42.95,42.71,42.94,138800.0,25.6411,25.6829,25.5394,25.6769,138800.0
2007-03-06 12:10:00,42.94,42.94,42.86,42.91,89900.0,25.6769,25.6769,25.6291,25.659,89900.0
2007-03-06 12:15:00,42.91,42.92,42.86,42.9,47300.0,25.659,25.665,25.6291,25.653,47300.0
2007-03-06 12:20:00,42.9,42.9,42.88,42.9,38000.0,25.653,25.653,25.6411,25.653,38000.0
2007-03-06 12:25:00,42.89,42.96,42.88,42.96,62000.0,25.647,25.6889,25.6411,25.6889,62000.0
2007-03-06 12:30:00,42.95,43.06,42.95,43.05,142700.0,25.6829,25.7487,25.6829,25.7427,142700.0
2007-03-06 12:35:00,43.05,43.06,43.02,43.02,56200.0,25.7427,25.7487,25.7248,25.7248,56200.0
2007-03-06 12:40:00,43.02,43.08,43.02,43.08,100200.0,25.7248,25.7607,25.7248,25.7607,100200.0
2007-03-06 12:45:00,43.08,43.11,43.06,43.11,59700.0,25.7607,25.7786,25.7487,25.7786,59700.0
2007-03-06 12:50:00,43.11,43.13,43.09,43.1,52200.0,25.7786,25.7906,25.7666,25.7726,52200.0
2007-03-06 12:55:00,43.1,43.11,43.08,43.11,44900.0,25.7726,25.7786,25.7607,25.7786,44900.0
2007-03-06 13:00:00,43.1,43.16,43.1,43.15,116100.0,25.7726,25.8085,25.7726,25.8025,116100.0
2007-03-06 13:05:00,43.15,43.17,43.14,43.17,76700.0,25.8025,25.8145,25.7965,25.8145,76700.0
2007-03-06 13:10:00,43.17,43.19,43.14,43.17,73100.0,25.8145,25.8264,25.7965,25.8145,73100.0
2007-03-06 13:15:00,43.17,43.2,43.14,43.18,87400.0,25.8145,25.8324,25.7965,25.8205,87400.0
2007-03-06 13:20:00,43.17,43.17,43.11,43.14,58600.0,25.8145,25.8145,25.7786,25.7965,58600.0
2007-03-06 13:25:00,43.14,43.16,43.13,43.14,25500.0,25.7965,25.8085,25.7906,25.7965,25500.0
2007-03-06 13:30:00,43.14,43.2,43.1,43.17,78100.0,25.7965,25.8324,25.7726,25.8145,78100.0
2007-03-06 13:35:00,43.17,43.17,43.1,43.15,47800.0,25.8145,25.8145,25.7726,25.8025,47800.0
2007-03-06 13:40:00,43.15,43.15,43.11,43.14,36000.0,25.8025,25.8025,25.7786,25.7965,36000.0
2007-03-06 13:45:00,43.14,43.15,43.07,43.07,66600.0,25.7965,25.8025,25.7547,25.7547,66600.0
2007-03-06 13:50:00,43.07,43.1,43.05,43.09,40200.0,25.7547,25.7726,25.7427,25.7666,40200.0
2007-03-06 13:55:00,43.08,43.16,43.08,43.1,78500.0,25.7607,25.8085,25.7607,25.7726,78500.0
2007-03-06 14:00:00,43.1,43.13,43.08,43.12,59900.0,25.7726,25.7906,25.7607,25.7846,59900.0
2007-03-06 14:05:00,43.12,43.12,43.05,43.06,49800.0,25.7846,25.7846,25.7427,25.7487,49800.0
2007-03-06 14:10:00,43.06,43.08,43.0,43.03,75600.0,25.7487,25.7607,25.7128,25.7308,75600.0
2007-03-06 14:15:00,43.02,43.04,43.02,43.03,33500.0,25.7248,25.7367,25.7248,25.7308,33500.0
2007-03-06 14:20:00,43.03,43.16,43.03,43.15,59200.0,25.7308,25.8085,25.7308,25.8025,59200.0
2007-03-06 14:25:00,43.16,43.2,43.08,43.14,113900.0,25.8085,25.8324,25.7607,25.7965,113900.0
2007-03-06 14:30:00,43.14,43.14,43.08,43.09,75500.0,25.7965,25.7965,25.7607,25.7666,75500.0
2007-03-06 14:35:00,43.09,43.12,43.06,43.1,47200.0,25.7666,25.7846,25.7487,25.7726,47200.0
2007-03-06 14:40:00,43.1,43.15,43.09,43.14,40400.0,25.7726,25.8025,25.7666,25.7965,40400.0
2007-03-06 14:45:00,43.14,43.14,43.08,43.11,52900.0,25.7965,25.7965,25.7607,25.7786,52900.0
2007-03-06 14:50:00,43.11,43.13,43.1,43.1,34900.0,25.7786,25.7906,25.7726,25.7726,34900.0
2007-03-06 14:55:00,43.1,43.17,43.1,43.17,41500.0,25.7726,25.8145,25.7726,25.8145,41500.0
2007-03-06 15:00:00,43.17,43.21,43.16,43.19,82800.0,25.8145,25.8384,25.8085,25.8264,82800.0
2007-03-06 15:05:00,43.19,43.25,43.18,43.23,74000.0,25.8264,25.8623,25.8205,25.8504,74000.0
2007-03-06 15:10:00,43.24,43.25,43.19,43.23,90700.0,25.8563,25.8623,25.8264,25.8504,90700.0
2007-03-06 15:15:00,43.23,43.23,43.2,43.2,66300.0,25.8504,25.8504,25.8324,25.8324,66300.0
2007-03-06 15:20:00,43.21,43.21,43.19,43.2,68400.0,25.8384,25.8384,25.8264,25.8324,68400.0
2007-03-06 15:25:00,43.2,43.22,43.2,43.22,63600.0,25.8324,25.8444,25.8324,25.8444,63600.0
2007-03-06 15:30:00,43.22,43.22,43.2,43.2,75800.0,25.8444,25.8444,25.8324,25.8324,75800.0
2007-03-06 15:35:00,43.2,43.2,43.1,43.11,85200.0,25.8324,25.8324,25.7726,25.7786,85200.0
2007-03-06 15:40:00,43.1,43.13,43.04,43.04,102800.0,25.7726,25.7906,25.7367,25.7367,102800.0
2007-03-06 15:45:00,43.04,43.1,43.04,43.1,99800.0,25.7367,25.7726,25.7367,25.7726,99800.0
2007-03-06 15:50:00,43.1,43.1,43.07,43.08,66500.0,25.7726,25.7726,25.7547,25.7607,66500.0
2007-03-06 15:55:00,43.07,43.08,43.07,43.08,84800.0,25.7547,25.7607,25.7547,25.7607,84800.0
2007-03-07 09:30:00,42.92,43.06,42.76,43.06,139400.0,25.665,25.7487,25.5693,25.7487,139400.0
2007-03-07 09:35:00,43.05,43.1,42.92,42.97,111700.0,25.7427,25.7726,25.665,25.6949,111700.0
2007-03-07 09:40:00,42.97,43.03,42.95,42.95,117500.0,25.6949,25.7308,25.6829,25.6829,117500.0
2007-03-07 09:45:00,42.95,43.0,42.94,42.98,61000.0,25.6829,25.7128,25.6769,25.7009,61000.0
2007-03-07 09:50:00,42.98,43.08,42.96,42.96,91700.0,25.7009,25.7607,25.6889,25.6889,91700.0
2007-03-07 09:55:00,42.95,42.96,42.86,42.91,79600.0,25.6829,25.6889,25.6291,25.659,79600.0
2007-03-07 10:00:00,42.91,42.94,42.85,42.88,63800.0,25.659,25.6769,25.6231,25.6411,63800.0
2007-03-07 10:05:00,42.88,42.9,42.84,42.87,58000.0,25.6411,25.653,25.6171,25.6351,58000.0
2007-03-07 10:10:00,42.87,42.89,42.82,42.85,59300.0,25.6351,25.647,25.6052,25.6231,59300.0
2007-03-07 10:15:00,42.85,42.88,42.81,42.82,34500.0,25.6231,25.6411,25.5992,25.6052,34500.0
2007-03-07 10:20:00,42.82,42.9,42.81,42.88,57700.0,25.6052,25.653,25.5992,25.6411,57700.0
2007-03-07 10:25:00,42.88,42.9,42.83,42.84,36700.0,25.6411,25.653,25.6112,25.6171,36700.0
2007-03-07 10:30:00,42.84,42.89,42.8,42.88,96700.0,25.6171,25.647,25.5932,25.6411,96700.0
2007-03-07 10:35:00,42.89,42.95,42.85,42.94,102000.0,25.647,25.6829,25.6231,25.6769,102000.0
2007-03-07 10:40:00,42.94,42.97,42.89,42.91,53600.0,25.6769,25.6949,25.647,25.659,53600.0
2007-03-07 10:45:00,42.91,42.91,42.88,42.89,82400.0,25.659,25.659,25.6411,25.647,82400.0
2007-03-07 10:50:00,42.9,42.93,42.88,42.91,64100.0,25.653,25.671,25.6411,25.659,64100.0
2007-03-07 10:55:00,42.92,42.95,42.88,42.88,47000.0,25.665,25.6829,25.6411,25.6411,47000.0
2007-03-07 11:00:00,42.89,42.9,42.85,42.89,65100.0,25.647,25.653,25.6231,25.647,65100.0
2007-03-07 11:05:00,42.89,42.92,42.87,42.88,63100.0,25.647,25.665,25.6351,25.6411,63100.0
2007-03-07 11:10:00,42.86,42.89,42.81,42.85,61100.0,25.6291,25.647,25.5992,25.6231,61100.0
2007-03-07 11:15:00,42.85,42.87,42.82,42.84,48000.0,25.6231,25.6351,25.6052,25.6171,48000.0
2007-03-07 11:20:00,42.84,42.87,42.81,42.84,72600.0,25.6171,25.6351,25.5992,25.6171,72600.0
2007-03-07 11:25:00,42.84,42.84,42.8,42.81,41700.0,25.6171,25.6171,25.5932,25.5992,41700.0
2007-03-07 11:30:00,42.8,42.81,42.66,42.71,133700.0,25.5932,25.5992,25.5095,25.5394,133700.0
2007-03-07 11:35:00,42.72,42.73,42.65,42.71,110900.0,25.5454,25.5514,25.5035,25.5394,110900.0
2007-03-07 11:40:00,42.7,42.73,42.7,42.71,42800.0,25.5334,25.5514,25.5334,25.5394,42800.0
2007-03-07 11:45:00,42.71,42.72,42.67,42.67,62600.0,25.5394,25.5454,25.5155,25.5155,62600.0
2007-03-07 11:50:00,42.68,42.74,42.68,42.74,57800.0,25.5215,25.5573,25.5215,25.5573,57800.0
2007-03-07 11:55:00,42.74,42.77,42.71,42.73,60100.0,25.5573,25.5753,25.5394,25.5514,60100.0
2007-03-07 12:00:00,42.73,42.78,42.71,42.73,83800.0,25.5514,25.5813,25.5394,25.5514,83800.0
2007-03-07 12:05:00,42.73,42.79,42.71,42.77,58300.0,25.5514,25.5872,25.5394,25.5753,58300.0
2007-03-07 12:10:00,42.76,42.77,42.74,42.75,26200.0,25.5693,25.5753,25.5573,25.5633,26200.0
2007-03-07 12:15:00,42.76,42.76,42.7,42.71,65900.0,25.5693,25.5693,25.5334,25.5394,65900.0
2007-03-07 12:20:00,42.71,42.75,42.7,42.74,65800.0,25.5394,25.5633,25.5334,25.5573,65800.0
2007-03-07 12:25:00,42.73,42.83,42.72,42.8,96500.0,25.5514,25.6112,25.5454,25.5932,96500.0
2007-03-07 12:30:00,42.81,42.83,42.78,42.82,83000.0,25.5992,25.6112,25.5813,25.6052,83000.0
2007-03-07 12:35:00,42.83,42.86,42.81,42.84,50000.0,25.6112,25.6291,25.5992,25.6171,50000.0
2007-03-07 12:40:00,42.85,42.86,42.83,42.86,46500.0,25.6231,25.6291,25.6112,25.6291,46500.0
2007-03-07 12:45:00,42.86,42.9,42.85,42.87,59700.0,25.6291,25.653,25.6231,25.6351,59700.0
2007-03-07 12:50:00,42.86,42.87,42.84,42.84,56900.0,25.6291,25.6351,25.6171,25.6171,56900.0
2007-03-07 12:55:00,42.84,42.86,42.81,42.81,56700.0,25.6171,25.6291,25.5992,25.5992,56700.0
2007-03-07 13:00:00,42.81,42.84,42.79,42.83,60000.0,25.5992,25.6171,25.5872,25.6112,60000.0
2007-03-07 13:05:00,42.83,42.86,42.82,42.86,183100.0,25.6112,25.6291,25.6052,25.6291,183100.0
2007-03-07 13:10:00,42.86,42.91,42.85,42.9,69900.0,25.6291,25.659,25.6231,25.653,69900.0
2007-03-07 13:15:00,42.9,42.91,42.87,42.91,62200.0,25.653,25.659,25.6351,25.659,62200.0
2007-03-07 13:20:00,42.91,43.0,42.91,43.0,98200.0,25.659,25.7128,25.659,25.7128,98200.0
2007-03-07 13:25:00,43.0,43.0,42.9,42.9,77100.0,25.7128,25.7128,25.653,25.653,77100.0
2007-03-07 13:30:00,42.9,42.95,42.9,42.91,32900.0,25.653,25.6829,25.653,25.659,32900.0
2007-03-07 13:35:00,42.91,42.94,42.91,42.92,80600.0,25.659,25.6769,25.659,25.665,80600.0
2007-03-07 13:40:00,42.92,42.96,42.86,42.95,76800.0,25.665,25.6889,25.6291,25.6829,76800.0
2007-03-07 13:45:00,42.95,43.02,42.93,43.02,50200.0,25.6829,25.7248,25.671,25.7248,50200.0
2007-03-07 13:50:00,43.01,43.05,43.01,43.02,47300.0,25.7188,25.7427,25.7188,25.7248,47300.0
2007-03-07 13:55:00,43.02,43.05,43.02,43.04,20100.0,25.7248,25.7427,25.7248,25.7367,20100.0
2007-03-07 14:00:00,43.05,43.11,43.02,43.05,127600.0,25.7427,25.7786,25.7248,25.7427,127600.0
2007-03-07 14:05:00,43.05,43.1,43.04,43.08,76900.0,25.7427,25.7726,25.7367,25.7607,76900.0
2007-03-07 14:10:00,43.07,43.08,42.96,43.02,73600.0,25.7547,25.7607,25.6889,25.7248,73600.0
2007-03-07 14:15:00,43.03,43.1,43.03,43.1,41300.0,25.7308,25.7726,25.7308,25.7726,41300.0
2007-03-07 14:20:00,43.1,43.13,43.05,43.07,75200.0,25.7726,25.7906,25.7427,25.7547,75200.0
2007-03-07 14:25:00,43.06,43.08,43.05,43.06,42100.0,25.7487,25.7607,25.7427,25.7487,42100.0
2007-03-07 14:30:00,43.07,43.17,43.05,43.14,79200.0,25.7547,25.8145,25.7427,25.7965,79200.0
2007-03-07 14:35:00,43.14,43.17,43.1,43.13,39400.0,25.7965,25.8145,25.7726,25.7906,39400.0
2007-03-07 14:40:00,43.14,43.21,43.13,43.18,70800.0,25.7965,25.8384,25.7906,25.8205,70800.0
2007-03-07 14:45:00,43.18,43.2,43.15,43.2,57700.0,25.8205,25.8324,25.8025,25.8324,57700.0
2007-03-07 14:50:00,43.21,43.21,43.14,43.15,69400.0,25.8384,25.8384,25.7965,25.8025,69400.0
2007-03-07 14:55:00,43.14,43.19,43.1,43.15,110100.0,25.7965,25.8264,25.7726,25.8025,110100.0
2007-03-07 15:00:00,43.16,43.26,43.16,43.26,96200.0,25.8085,25.8683,25.8085,25.8683,96200.0
2007-03-07 15:05:00,43.26,43.26,43.22,43.22,30000.0,25.8683,25.8683,25.8444,25.8444,30000.0
2007-03-07 15:10:00,43.22,43.22,43.18,43.18,36400.0,25.8444,25.8444,25.8205,25.8205,36400.0
2007-03-07 15:15:00,43.17,43.18,43.13,43.14,48100.0,25.8145,25.8205,25.7906,25.7965,48100.0
2007-03-07 15:20:00,43.15,43.16,43.05,43.05,73100.0,25.8025,25.8085,25.7427,25.7427,73100.0
2007-03-07 15:25:00,43.05,43.1,43.05,43.08,97300.0,25.7427,25.7726,25.7427,25.7607,97300.0
2007-03-07 15:30:00,43.08,43.12,43.06,43.09,95600.0,25.7607,25.7846,25.7487,25.7666,95600.0
2007-03-07 15:35:00,43.1,43.1,43.07,43.1,75300.0,25.7726,25.7726,25.7547,25.7726,75300.0
2007-03-07 15:40:00,43.1,43.15,43.1,43.13,89700.0,25.7726,25.8025,25.7726,25.7906,89700.0
2007-03-07 15:45:00,43.13,43.15,43.07,43.15,160800.0,25.7906,25.8025,25.7547,25.8025,160800.0
2007-03-07 15:50:00,43.15,43.16,43.1,43.1,79000.0,25.8025,25.8085,25.7726,25.7726,79000.0
2007-03-07 15:55:00,43.11,43.11,43.08,43.08,267300.0,25.7786,25.7786,25.7607,25.7607,267300.0
2007-03-08 09:30:00,44.0,44.16,43.5,43.71,408700.0,26.3108,26.4065,26.0118,26.1374,408700.0
2007-03-08 09:35:00,43.66,43.82,43.52,43.68,149300.0,26.1075,26.2032,26.0238,26.1194,149300.0
2007-03-08 09:40:00,43.68,43.85,43.64,43.72,136000.0,26.1194,26.2211,26.0955,26.1434,136000.0
2007-03-08 09:45:00,43.71,43.72,43.64,43.64,84300.0,26.1374,26.1434,26.0955,26.0955,84300.0
2007-03-08 09:50:00,43.64,43.69,43.54,43.56,99000.0,26.0955,26.1254,26.0357,26.0477,99000.0
2007-03-08 09:55:00,43.56,43.61,43.5,43.52,43900.0,26.0477,26.0776,26.0118,26.0238,43900.0
2007-03-08 10:00:00,43.53,43.59,43.51,43.58,55500.0,26.0297,26.0656,26.0178,26.0596,55500.0
2007-03-08 10:05:00,43.59,43.62,43.56,43.58,62300.0,26.0656,26.0836,26.0477,26.0596,62300.0
2007-03-08 10:10:00,43.57,43.6,43.5,43.52,87400.0,26.0537,26.0716,26.0118,26.0238,87400.0
2007-03-08 10:15:00,43.52,43.65,43.51,43.65,54800.0,26.0238,26.1015,26.0178,26.1015,54800.0
2007-03-08 10:20:00,43.65,43.79,43.65,43.69,105200.0,26.1015,26.1852,26.1015,26.1254,105200.0
2007-03-08 10:25:00,43.7,43.73,43.67,43.71,56500.0,26.1314,26.1493,26.1135,26.1374,56500.0
2007-03-08 10:30:00,43.72,43.73,43.59,43.59,91700.0,26.1434,26.1493,26.0656,26.0656,91700.0
2007-03-08 10:35:00,43.59,43.61,43.52,43.53,97500.0,26.0656,26.0776,26.0238,26.0297,97500.0
2007-03-08 10:40:00,43.54,43.55,43.4,43.48,171300.0,26.0357,26.0417,25.952,25.9998,171300.0
2007-03-08 10:45:00,43.48,43.56,43.45,43.56,80500.0,25.9998,26.0477,25.9819,26.0477,80500.0
2007-03-08 10:50:00,43.56,43.56,43.47,43.5,46700.0,26.0477,26.0477,25.9939,26.0118,46700.0
2007-03-08 10:55:00,43.52,43.55,43.5,43.52,27600.0,26.0238,26.0417,26.0118,26.0238,27600.0
2007-03-08 11:00:00,43.52,43.54,43.5,43.53,27500.0,26.0238,26.0357,26.0118,26.0297,27500.0
2007-03-08 11:05:00,43.54,43.54,43.5,43.51,24800.0,26.0357,26.0357,26.0118,26.0178,24800.0
2007-03-08 11:10:00,43.5,43.52,43.46,43.51,76300.0,26.0118,26.0238,25.9879,26.0178,76300.0
2007-03-08 11:15:00,43.51,43.6,43.49,43.58,148400.0,26.0178,26.0716,26.0058,26.0596,148400.0
2007-03-08 11:20:00,43.57,43.62,43.53,43.62,58900.0,26.0537,26.0836,26.0297,26.0836,58900.0
2007-03-08 11:25:00,43.61,43.65,43.6,43.64,70700.0,26.0776,26.1015,26.0716,26.0955,70700.0
2007-03-08 11:30:00,43.64,43.71,43.63,43.71,154400.0,26.0955,26.1374,26.0895,26.1374,154400.0
2007-03-08 11:35:00,43.71,43.79,43.7,43.76,127800.0,26.1374,26.1852,26.1314,26.1673,127800.0
2007-03-08 11:40:00,43.76,43.82,43.71,43.79,165400.0,26.1673,26.2032,26.1374,26.1852,165400.0
2007-03-08 11:45:00,43.8,43.83,43.73,43.82,129500.0,26.1912,26.2091,26.1493,26.2032,129500.0
2007-03-08 11:50:00,43.81,43.84,43.75,43.76,138500.0,26.1972,26.2151,26.1613,26.1673,138500.0
2007-03-08 11:55:00,43.76,43.84,43.76,43.82,110800.0,26.1673,26.2151,26.1673,26.2032,110800.0
2007-03-08 12:00:00,43.82,43.86,43.81,43.85,41300.0,26.2032,26.2271,26.1972,26.2211,41300.0
2007-03-08 12:05:00,43.85,43.95,43.82,43.91,159100.0,26.2211,26.2809,26.2032,26.257,159100.0
2007-03-08 12:10:00,43.91,43.95,43.9,43.93,53200.0,26.257,26.2809,26.251,26.2689,53200.0
2007-03-08 12:15:00,43.92,43.97,43.9,43.96,70100.0,26.263,26.2929,26.251,26.2869,70100.0
2007-03-08 12:20:00,43.96,44.0,43.9,43.93,52600.0,26.2869,26.3108,26.251,26.2689,52600.0
2007-03-08 12:25:00,43.93,43.93,43.88,43.93,40000.0,26.2689,26.2689,26.239,26.2689,40000.0
2007-03-08 12:30:00,43.93,43.98,43.9,43.9,48400.0,26.2689,26.2988,26.251,26.251,48400.0
2007-03-08 12:35:00,43.91,43.91,43.82,43.83,66400.0,26.257,26.257,26.2032,26.2091,66400.0
2007-03-08 12:40:00,43.82,43.82,43.78,43.81,45600.0,26.2032,26.2032,26.1792,26.1972,45600.0
2007-03-08 12:45:00,43.8,43.85,43.75,43.85,35400.0,26.1912,26.2211,26.1613,26.2211,35400.0
2007-03-08 12:50:00,43.84,43.85,43.78,43.8,22600.0,26.2151,26.2211,26.1792,26.1912,22600.0
2007-03-08 12:55:00,43.81,43.84,43.8,43.82,32000.0,26.1972,26.2151,26.1912,26.2032,32000.0
2007-03-08 13:00:00,43.82,43.83,43.81,43.81,29900.0,26.2032,26.2091,26.1972,26.1972,29900.0
2007-03-08 13:05:00,43.81,43.82,43.81,43.81,28800.0,26.1972,26.2032,26.1972,26.1972,28800.0
2007-03-08 13:10:00,43.81,43.82,43.77,43.79,42000.0,26.1972,26.2032,26.1733,26.1852,42000.0
2007-03-08 13:15:00,43.78,43.81,43.78,43.81,63300.0,26.1792,26.1972,26.1792,26.1972,63300.0
2007-03-08 13:20:00,43.8,43.82,43.79,43.8,29400.0,26.1912,26.2032,26.1852,26.1912,29400.0
2007-03-08 13:25:00,43.8,43.81,43.78,43.79,39300.0,26.1912,26.1972,26.1792,26.1852,39300.0
2007-03-08 13:30:00,43.79,43.79,43.76,43.78,39900.0,26.1852,26.1852,26.1673,26.1792,39900.0
2007-03-08 13:35:00,43.78,43.81,43.78,43.81,39400.0,26.1792,26.1972,26.1792,26.1972,39400.0
2007-03-08 13:40:00,43.81,43.81,43.78,43.79,32300.0,26.1972,26.1972,26.1792,26.1852,32300.0
2007-03-08 13:45:00,43.79,43.81,43.79,43.8,26900.0,26.1852,26.1972,26.1852,26.1912,26900.0
2007-03-08 13:50:00,43.81,43.84,43.8,43.8,45100.0,26.1972,26.2151,26.1912,26.1912,45100.0
2007-03-08 13:55:00,43.81,43.82,43.79,43.79,25500.0,26.1972,26.2032,26.1852,26.1852,25500.0
2007-03-08 14:00:00,43.79,43.8,43.69,43.74,113800.0,26.1852,26.1912,26.1254,26.1553,113800.0
2007-03-08 14:05:00,43.74,43.75,43.7,43.72,143800.0,26.1553,26.1613,26.1314,26.1434,143800.0
2007-03-08 14:10:00,43.72,43.74,43.71,43.71,75500.0,26.1434,26.1553,26.1374,26.1374,75500.0
2007-03-08 14:15:00,43.71,43.77,43.69,43.71,133500.0,26.1374,26.1733,26.1254,26.1374,133500.0
2007-03-08 14:20:00,43.72,43.73,43.7,43.71,33700.0,26.1434,26.1493,26.1314,26.1374,33700.0
2007-03-08 14:25:00,43.71,43.73,43.68,43.68,57000.0,26.1374,26.1493,26.1194,26.1194,57000.0
2007-03-08 14:30:00,43.68,43.7,43.59,43.6,79300.0,26.1194,26.1314,26.0656,26.0716,79300.0
2007-03-08 14:35:00,43.6,43.66,43.5,43.61,146600.0,26.0716,26.1075,26.0118,26.0776,146600.0
2007-03-08 14:40:00,43.62,43.64,43.57,43.58,56100.0,26.0836,26.0955,26.0537,26.0596,56100.0
2007-03-08 14:45:00,43.58,43.69,43.58,43.68,65100.0,26.0596,26.1254,26.0596,26.1194,65100.0
2007-03-08 14:50:00,43.67,43.68,43.65,43.65,36600.0,26.1135,26.1194,26.1015,26.1015,36600.0
2007-03-08 14:55:00,43.65,43.72,43.65,43.67,76100.0,26.1015,26.1434,26.1015,26.1135,76100.0
2007-03-08 15:00:00,43.66,43.69,43.59,43.59,121200.0,26.1075,26.1254,26.0656,26.0656,121200.0
2007-03-08 15:05:00,43.59,43.61,43.52,43.54,83300.0,26.0656,26.0776,26.0238,26.0357,83300.0
2007-03-08 15:10:00,43.54,43.59,43.52,43.55,97200.0,26.0357,26.0656,26.0238,26.0417,97200.0
2007-03-08 15:15:00,43.54,43.55,43.5,43.5,96200.0,26.0357,26.0417,26.0118,26.0118,96200.0
2007-03-08 15:20:00,43.51,43.59,43.49,43.57,107000.0,26.0178,26.0656,26.0058,26.0537,107000.0
2007-03-08 15:25:00,43.56,43.62,43.54,43.61,118600.0,26.0477,26.0836,26.0357,26.0776,118600.0
2007-03-08 15:30:00,43.6,43.65,43.59,43.65,57600.0,26.0716,26.1015,26.0656,26.1015,57600.0
2007-03-08 15:35:00,43.64,43.69,43.64,43.69,120600.0,26.0955,26.1254,26.0955,26.1254,120600.0
2007-03-08 15:40:00,43.69,43.73,43.68,43.7,142900.0,26.1254,26.1493,26.1194,26.1314,142900.0
2007-03-08 15:45:00,43.7,43.71,43.64,43.68,129600.0,26.1314,26.1374,26.0955,26.1194,129600.0
2007-03-08 15:50:00,43.67,43.7,43.55,43.58,194800.0,26.1135,26.1314,26.0417,26.0596,194800.0
2007-03-08 15:55:00,43.57,43.63,43.53,43.63,156700.0,26.0537,26.0895,26.0297,26.0895,156700.0
2007-03-09 09:30:00,43.8,44.05,43.78,44.04,187400.0,26.1912,26.3407,26.1792,26.3347,187400.0
2007-03-09 09:35:00,44.05,44.05,43.9,43.97,112200.0,26.3407,26.3407,26.251,26.2929,112200.0
2007-03-09 09:40:00,43.97,44.09,43.96,44.02,99400.0,26.2929,26.3646,26.2869,26.3228,99400.0
2007-03-09 09:45:00,44.03,44.05,43.97,44.04,94400.0,26.3287,26.3407,26.2929,26.3347,94400.0
2007-03-09 09:50:00,44.05,44.07,43.9,43.92,119200.0,26.3407,26.3526,26.251,26.263,119200.0
2007-03-09 09:55:00,43.93,44.04,43.89,43.92,109400.0,26.2689,26.3347,26.245,26.263,109400.0
2007-03-09 10:00:00,43.93,43.98,43.9,43.98,66700.0,26.2689,26.2988,26.251,26.2988,66700.0
2007-03-09 10:05:00,43.98,44.02,43.95,44.01,94700.0,26.2988,26.3228,26.2809,26.3168,94700.0
2007-03-09 10:10:00,44.02,44.09,44.0,44.04,89700.0,26.3228,26.3646,26.3108,26.3347,89700.0
2007-03-09 10:15:00,44.05,44.07,43.96,44.01,124400.0,26.3407,26.3526,26.2869,26.3168,124400.0
2007-03-09 10:20:00,44.0,44.05,43.97,44.02,89600.0,26.3108,26.3407,26.2929,26.3228,89600.0
2007-03-09 10:25:00,44.04,44.1,44.03,44.1,60400.0,26.3347,26.3706,26.3287,26.3706,60400.0
2007-03-09 10:30:00,44.09,44.12,44.09,44.11,51300.0,26.3646,26.3825,26.3646,26.3766,51300.0
2007-03-09 10:35:00,44.11,44.19,44.1,44.15,124700.0,26.3766,26.4244,26.3706,26.4005,124700.0
2007-03-09 10:40:00,44.14,44.24,44.14,44.24,45400.0,26.3945,26.4543,26.3945,26.4543,45400.0
2007-03-09 10:45:00,44.24,44.24,44.17,44.18,88700.0,26.4543,26.4543,26.4124,26.4184,88700.0
2007-03-09 10:50:00,44.19,44.32,44.19,44.3,79600.0,26.4244,26.5021,26.4244,26.4902,79600.0
2007-03-09 10:55:00,44.31,44.31,44.23,44.27,71900.0,26.4962,26.4962,26.4483,26.4722,71900.0
2007-03-09 11:00:00,44.27,44.28,44.23,44.28,45600.0,26.4722,26.4782,26.4483,26.4782,45600.0
2007-03-09 11:05:00,44.27,44.28,44.25,44.26,58600.0,26.4722,26.4782,26.4603,26.4663,58600.0
2007-03-09 11:10:00,44.26,44.29,44.25,44.28,75600.0,26.4663,26.4842,26.4603,26.4782,75600.0
2007-03-09 11:15:00,44.28,44.29,44.28,44.29,41400.0,26.4782,26.4842,26.4782,26.4842,41400.0
2007-03-09 11:20:00,44.29,44.34,44.27,44.28,118500.0,26.4842,26.5141,26.4722,26.4782,118500.0
2007-03-09 11:25:00,44.28,44.31,44.27,44.3,48400.0,26.4782,26.4962,26.4722,26.4902,48400.0
2007-03-09 11:30:00,44.3,44.32,44.29,44.32,47800.0,26.4902,26.5021,26.4842,26.5021,47800.0
2007-03-09 11:35:00,44.32,44.37,44.29,44.36,91700.0,26.5021,26.532,26.4842,26.5261,91700.0
2007-03-09 11:40:00,44.36,44.4,44.34,44.39,67400.0,26.5261,26.55,26.5141,26.544,67400.0
2007-03-09 11:45:00,44.39,44.4,44.33,44.33,65800.0,26.544,26.55,26.5081,26.5081,65800.0
2007-03-09 11:50:00,44.33,44.34,44.27,44.3,73900.0,26.5081,26.5141,26.4722,26.4902,73900.0
2007-03-09 11:55:00,44.3,44.34,44.3,44.33,50500.0,26.4902,26.5141,26.4902,26.5081,50500.0
2007-03-09 12:00:00,44.32,44.37,44.31,44.34,62500.0,26.5021,26.532,26.4962,26.5141,62500.0
2007-03-09 12:05:00,44.33,44.37,44.33,44.37,34600.0,26.5081,26.532,26.5081,26.532,34600.0
2007-03-09 12:10:00,44.37,44.37,44.36,44.37,33900.0,26.532,26.532,26.5261,26.532,33900.0
2007-03-09 12:15:00,44.37,44.41,44.37,44.41,35900.0,26.532,26.556,26.532,26.556,35900.0
2007-03-09 12:20:00,44.4,44.43,44.4,44.43,25900.0,26.55,26.5679,26.55,26.5679,25900.0
2007-03-09 12:25:00,44.42,44.49,44.42,44.48,112600.0,26.5619,26.6038,26.5619,26.5978,112600.0
2007-03-09 12:30:00,44.48,44.49,44.44,44.44,87600.0,26.5978,26.6038,26.5739,26.5739,87600.0
2007-03-09 12:35:00,44.44,44.44,44.37,44.38,79700.0,26.5739,26.5739,26.532,26.538,79700.0
2007-03-09 12:40:00,44.39,44.39,44.29,44.31,78500.0,26.544,26.544,26.4842,26.4962,78500.0
2007-03-09 12:45:00,44.31,44.32,44.28,44.29,54400.0,26.4962,26.5021,26.4782,26.4842,54400.0
2007-03-09 12:50:00,44.29,44.34,44.29,44.34,46000.0,26.4842,26.5141,26.4842,26.5141,46000.0
2007-03-09 12:55:00,44.34,44.35,44.27,44.3,65300.0,26.5141,26.5201,26.4722,26.4902,65300.0
2007-03-09 13:00:00,44.29,44.35,44.28,44.3,66600.0,26.4842,26.5201,26.4782,26.4902,66600.0
2007-03-09 13:05:00,44.3,44.3,44.27,44.28,37700.0,26.4902,26.4902,26.4722,26.4782,37700.0
2007-03-09 13:10:00,44.28,44.31,44.26,44.29,87100.0,26.4782,26.4962,26.4663,26.4842,87100.0
2007-03-09 13:15:00,44.29,44.3,44.22,44.23,63600.0,26.4842,26.4902,26.4423,26.4483,63600.0
2007-03-09 13:20:00,44.23,44.29,44.21,44.27,44300.0,26.4483,26.4842,26.4364,26.4722,44300.0
2007-03-09 13:25:00,44.27,44.31,44.27,44.27,54800.0,26.4722,26.4962,26.4722,26.4722,54800.0
2007-03-09 13:30:00,44.26,44.29,44.2,44.22,60500.0,26.4663,26.4842,26.4304,26.4423,60500.0
2007-03-09 13:35:00,44.22,44.22,44.15,44.17,68800.0,26.4423,26.4423,26.4005,26.4124,68800.0
2007-03-09 13:40:00,44.17,44.24,44.17,44.21,29700.0,26.4124,26.4543,26.4124,26.4364,29700.0
2007-03-09 13:45:00,44.22,44.25,44.21,44.24,15800.0,26.4423,26.4603,26.4364,26.4543,15800.0
2007-03-09 13:50:00,44.23,44.24,44.16,44.19,58100.0,26.4483,26.4543,26.4065,26.4244,58100.0
2007-03-09 13:55:00,44.18,44.18,44.15,44.15,66100.0,26.4184,26.4184,26.4005,26.4005,66100.0
2007-03-09 14:00:00,44.15,44.15,43.98,44.11,180900.0,26.4005,26.4005,26.2988,26.3766,180900.0
2007-03-09 14:05:00,44.12,44.12,44.05,44.12,56100.0,26.3825,26.3825,26.3407,26.3825,56100.0
2007-03-09 14:10:00,44.13,44.15,44.08,44.15,34100.0,26.3885,26.4005,26.3586,26.4005,34100.0
2007-03-09 14:15:00,44.15,44.16,44.1,44.15,69800.0,26.4005,26.4065,26.3706,26.4005,69800.0
2007-03-09 14:20:00,44.16,44.21,44.14,44.17,69100.0,26.4065,26.4364,26.3945,26.4124,69100.0
2007-03-09 14:25:00,44.17,44.19,44.1,44.13,65000.0,26.4124,26.4244,26.3706,26.3885,65000.0
2007-03-09 14:30:00,44.14,44.15,44.05,44.05,44800.0,26.3945,26.4005,26.3407,26.3407,44800.0
2007-03-09 14:35:00,44.05,44.16,44.05,44.11,49200.0,26.3407,26.4065,26.3407,26.3766,49200.0
2007-03-09 14:40:00,44.12,44.13,44.06,44.06,37800.0,26.3825,26.3885,26.3467,26.3467,37800.0
2007-03-09 14:45:00,44.06,44.12,44.05,44.1,52500.0,26.3467,26.3825,26.3407,26.3706,52500.0
2007-03-09 14:50:00,44.1,44.15,44.07,44.15,84700.0,26.3706,26.4005,26.3526,26.4005,84700.0
2007-03-09 14:55:00,44.15,44.2,44.12,44.19,83900.0,26.4005,26.4304,26.3825,26.4244,83900.0
2007-03-09 15:00:00,44.19,44.19,44.16,44.16,28500.0,26.4244,26.4244,26.4065,26.4065,28500.0
2007-03-09 15:05:00,44.15,44.2,44.15,44.16,61400.0,26.4005,26.4304,26.4005,26.4065,61400.0
2007-03-09 15:10:00,44.16,44.17,44.07,44.11,52200.0,26.4065,26.4124,26.3526,26.3766,52200.0
2007-03-09 15:15:00,44.11,44.15,44.09,44.1,61700.0,26.3766,26.4005,26.3646,26.3706,61700.0
2007-03-09 15:20:00,44.11,44.18,44.11,44.13,82000.0,26.3766,26.4184,26.3766,26.3885,82000.0
2007-03-09 15:25:00,44.14,44.18,44.13,44.16,60000.0,26.3945,26.4184,26.3885,26.4065,60000.0
2007-03-09 15:30:00,44.16,44.18,44.12,44.17,80600.0,26.4065,26.4184,26.3825,26.4124,80600.0
2007-03-09 15:35:00,44.17,44.21,44.15,44.16,87800.0,26.4124,26.4364,26.4005,26.4065,87800.0
2007-03-09 15:40:00,44.16,44.19,44.14,44.18,87600.0,26.4065,26.4244,26.3945,26.4184,87600.0
2007-03-09 15:45:00,44.18,44.18,44.14,44.17,97200.0,26.4184,26.4184,26.3945,26.4124,97200.0
2007-03-09 15:50:00,44.16,44.2,44.16,44.17,99200.0,26.4065,26.4304,26.4065,26.4124,99200.0
2007-03-09 15:55:00,44.18,44.18,44.13,44.16,89500.0,26.4184,26.4184,26.3885,26.4065,89500.0
2007-03-12 09:30:00,44.1,44.25,44.09,44.24,96000.0,26.3706,26.4603,26.3646,26.4543,96000.0
2007-03-12 09:35:00,44.23,44.29,44.16,44.27,40600.0,26.4483,26.4842,26.4065,26.4722,40600.0
2007-03-12 09:40:00,44.27,44.38,44.27,44.34,44500.0,26.4722,26.538,26.4722,26.5141,44500.0
2007-03-12 09:45:00,44.34,44.35,44.28,44.31,87600.0,26.5141,26.5201,26.4782,26.4962,87600.0
2007-03-12 09:50:00,44.31,44.36,44.27,44.32,104400.0,26.4962,26.5261,26.4722,26.5021,104400.0
2007-03-12 09:55:00,44.31,44.35,44.23,44.33,70500.0,26.4962,26.5201,26.4483,26.5081,70500.0
2007-03-12 10:00:00,44.31,44.38,44.3,44.38,48200.0,26.4962,26.538,26.4902,26.538,48200.0
2007-03-12 10:05:00,44.38,44.38,44.32,44.34,70000.0,26.538,26.538,26.5021,26.5141,70000.0
2007-03-12 10:10:00,44.35,44.4,44.34,44.37,52400.0,26.5201,26.55,26.5141,26.532,52400.0
2007-03-12 10:15:00,44.37,44.42,44.36,44.41,42900.0,26.532,26.5619,26.5261,26.556,42900.0
2007-03-12 10:20:00,44.4,44.49,44.4,44.45,66000.0,26.55,26.6038,26.55,26.5799,66000.0
2007-03-12 10:25:00,44.44,44.5,44.44,44.48,83000.0,26.5739,26.6098,26.5739,26.5978,83000.0
2007-03-12 10:30:00,44.45,44.46,44.44,44.45,30400.0,26.5799,26.5859,26.5739,26.5799,30400.0
2007-03-12 10:35:00,44.44,44.52,44.42,44.52,89400.0,26.5739,26.6217,26.5619,26.6217,89400.0
2007-03-12 10:40:00,44.51,44.52,44.48,44.5,97100.0,26.6158,26.6217,26.5978,26.6098,97100.0
2007-03-12 10:45:00,44.5,44.51,44.5,44.5,54700.0,26.6098,26.6158,26.6098,26.6098,54700.0
2007-03-12 10:50:00,44.5,44.53,44.5,44.51,43600.0,26.6098,26.6277,26.6098,26.6158,43600.0
2007-03-12 10:55:00,44.51,44.52,44.51,44.51,16000.0,26.6158,26.6217,26.6158,26.6158,16000.0
2007-03-12 11:00:00,44.51,44.52,44.47,44.48,65700.0,26.6158,26.6217,26.5918,26.5978,65700.0
2007-03-12 11:05:00,44.48,44.52,44.48,44.5,87000.0,26.5978,26.6217,26.5978,26.6098,87000.0
2007-03-12 11:10:00,44.49,44.5,44.47,44.48,66900.0,26.6038,26.6098,26.5918,26.5978,66900.0
2007-03-12 11:15:00,44.46,44.47,44.42,44.44,65600.0,26.5859,26.5918,26.5619,26.5739,65600.0
2007-03-12 11:20:00,44.44,44.44,44.41,44.41,44300.0,26.5739,26.5739,26.556,26.556,44300.0
2007-03-12 11:25:00,44.42,44.42,44.37,44.4,76900.0,26.5619,26.5619,26.532,26.55,76900.0
2007-03-12 11:30:00,44.39,44.42,44.39,44.42,3000.0,26.544,26.5619,26.544,26.5619,3000.0
2007-03-12 11:35:00,44.41,44.44,44.41,44.42,43500.0,26.556,26.5739,26.556,26.5619,43500.0
2007-03-12 11:40:00,44.42,44.43,44.39,44.43,74600.0,26.5619,26.5679,26.544,26.5679,74600.0
2007-03-12 11:45:00,44.42,44.46,44.4,44.45,184700.0,26.5619,26.5859,26.55,26.5799,184700.0
2007-03-12 11:50:00,44.46,44.51,44.46,44.49,112400.0,26.5859,26.6158,26.5859,26.6038,112400.0
2007-03-12 11:55:00,44.48,44.54,44.48,44.51,89800.0,26.5978,26.6337,26.5978,26.6158,89800.0
2007-03-12 12:00:00,44.51,44.56,44.5,44.55,58700.0,26.6158,26.6457,26.6098,26.6397,58700.0
2007-03-12 12:05:00,44.55,44.61,44.55,44.6,116500.0,26.6397,26.6756,26.6397,26.6696,116500.0
2007-03-12 12:10:00,44.61,44.67,44.6,44.65,173100.0,26.6756,26.7114,26.6696,26.6995,173100.0
2007-03-12 12:15:00,44.64,44.67,44.63,44.65,43000.0,26.6935,26.7114,26.6875,26.6995,43000.0
2007-03-12 12:20:00,44.65,44.65,44.63,44.65,51500.0,26.6995,26.6995,26.6875,26.6995,51500.0
2007-03-12 12:25:00,44.65,44.66,44.64,44.65,52400.0,26.6995,26.7055,26.6935,26.6995,52400.0
2007-03-12 12:30:00,44.65,44.68,44.65,44.67,43000.0,26.6995,26.7174,26.6995,26.7114,43000.0
2007-03-12 12:35:00,44.66,44.7,44.65,44.67,112200.0,26.7055,26.7294,26.6995,26.7114,112200.0
2007-03-12 12:40:00,44.67,44.71,44.66,44.67,156100.0,26.7114,26.7354,26.7055,26.7114,156100.0
2007-03-12 12:45:00,44.67,44.67,44.64,44.65,108600.0,26.7114,26.7114,26.6935,26.6995,108600.0
2007-03-12 12:50:00,44.65,44.66,44.64,44.64,33600.0,26.6995,26.7055,26.6935,26.6935,33600.0
2007-03-12 12:55:00,44.65,44.71,44.64,44.7,62000.0,26.6995,26.7354,26.6935,26.7294,62000.0
2007-03-12 13:00:00,44.69,44.7,44.68,44.68,27200.0,26.7234,26.7294,26.7174,26.7174,27200.0
2007-03-12 13:05:00,44.68,44.69,44.67,44.68,65900.0,26.7174,26.7234,26.7114,26.7174,65900.0
2007-03-12 13:10:00,44.68,44.7,44.68,44.69,88000.0,26.7174,26.7294,26.7174,26.7234,88000.0
2007-03-12 13:15:00,44.69,44.71,44.68,44.7,35100.0,26.7234,26.7354,26.7174,26.7294,35100.0
2007-03-12 13:20:00,44.7,44.71,44.69,44.71,43000.0,26.7294,26.7354,26.7234,26.7354,43000.0
2007-03-12 13:25:00,44.7,44.71,44.69,44.7,39700.0,26.7294,26.7354,26.7234,26.7294,39700.0
2007-03-12 13:30:00,44.69,44.71,44.67,44.71,76500.0,26.7234,26.7354,26.7114,26.7354,76500.0
2007-03-12 13:35:00,44.71,44.74,44.7,44.73,47100.0,26.7354,26.7533,26.7294,26.7473,47100.0
2007-03-12 13:40:00,44.74,44.75,44.73,44.74,220200.0,26.7533,26.7593,26.7473,26.7533,220200.0
2007-03-12 13:45:00,44.74,44.77,44.74,44.75,81100.0,26.7533,26.7712,26.7533,26.7593,81100.0
2007-03-12 13:50:00,44.75,44.77,44.75,44.77,62300.0,26.7593,26.7712,26.7593,26.7712,62300.0
2007-03-12 13:55:00,44.77,44.89,44.76,44.85,221200.0,26.7712,26.843,26.7653,26.8191,221200.0
2007-03-12 14:00:00,44.85,44.85,44.78,44.83,79500.0,26.8191,26.8191,26.7772,26.8071,79500.0
2007-03-12 14:05:00,44.83,44.84,44.81,44.81,38700.0,26.8071,26.8131,26.7951,26.7951,38700.0
2007-03-12 14:10:00,44.81,44.84,44.8,44.83,108600.0,26.7951,26.8131,26.7892,26.8071,108600.0
2007-03-12 14:15:00,44.83,44.84,44.81,44.83,106800.0,26.8071,26.8131,26.7951,26.8071,106800.0
2007-03-12 14:20:00,44.83,44.84,44.78,44.79,168900.0,26.8071,26.8131,26.7772,26.7832,168900.0
2007-03-12 14:25:00,44.8,44.8,44.74,44.75,97400.0,26.7892,26.7892,26.7533,26.7593,97400.0
2007-03-12 14:30:00,44.75,44.79,44.74,44.76,113300.0,26.7593,26.7832,26.7533,26.7653,113300.0
2007-03-12 14:35:00,44.76,44.77,44.74,44.75,90400.0,26.7653,26.7712,26.7533,26.7593,90400.0
2007-03-12 14:40:00,44.75,44.76,44.7,44.71,107500.0,26.7593,26.7653,26.7294,26.7354,107500.0
2007-03-12 14:45:00,44.7,44.73,44.7,44.73,114200.0,26.7294,26.7473,26.7294,26.7473,114200.0
2007-03-12 14:50:00,44.74,44.79,44.73,44.76,146500.0,26.7533,26.7832,26.7473,26.7653,146500.0
2007-03-12 14:55:00,44.75,44.79,44.73,44.74,205800.0,26.7593,26.7832,26.7473,26.7533,205800.0
2007-03-12 15:00:00,44.74,44.76,44.71,44.72,83800.0,26.7533,26.7653,26.7354,26.7413,83800.0
2007-03-12 15:05:00,44.72,44.73,44.61,44.63,203300.0,26.7413,26.7473,26.6756,26.6875,203300.0
2007-03-12 15:10:00,44.63,44.65,44.6,44.63,67900.0,26.6875,26.6995,26.6696,26.6875,67900.0
2007-03-12 15:15:00,44.62,44.64,44.59,44.61,91300.0,26.6815,26.6935,26.6636,26.6756,91300.0
2007-03-12 15:20:00,44.62,44.63,44.6,44.6,79900.0,26.6815,26.6875,26.6696,26.6696,79900.0
2007-03-12 15:25:00,44.6,44.61,44.57,44.6,112500.0,26.6696,26.6756,26.6516,26.6696,112500.0
2007-03-12 15:30:00,44.6,44.65,44.59,44.6,187000.0,26.6696,26.6995,26.6636,26.6696,187000.0
2007-03-12 15:35:00,44.61,44.64,44.55,44.64,197500.0,26.6756,26.6935,26.6397,26.6935,197500.0
2007-03-12 15:40:00,44.64,44.67,44.56,44.63,128700.0,26.6935,26.7114,26.6457,26.6875,128700.0
2007-03-12 15:45:00,44.63,44.75,44.63,44.75,117100.0,26.6875,26.7593,26.6875,26.7593,117100.0
2007-03-12 15:50:00,44.74,44.75,44.67,44.67,97900.0,26.7533,26.7593,26.7114,26.7114,97900.0
2007-03-12 15:55:00,44.68,44.7,44.65,44.66,102600.0,26.7174,26.7294,26.6995,26.7055,102600.0
2007-03-13 09:30:00,44.62,44.63,44.26,44.55,134300.0,26.6815,26.6875,26.4663,26.6397,134300.0
2007-03-13 09:35:00,44.55,44.61,44.47,44.52,119600.0,26.6397,26.6756,26.5918,26.6217,119600.0
2007-03-13 09:40:00,44.53,44.53,44.36,44.39,112200.0,26.6277,26.6277,26.5261,26.544,112200.0
2007-03-13 09:45:00,44.39,44.49,44.39,44.45,112000.0,26.544,26.6038,26.544,26.5799,112000.0
2007-03-13 09:50:00,44.44,44.47,44.32,44.4,101800.0,26.5739,26.5918,26.5021,26.55,101800.0
2007-03-13 09:55:00,44.41,44.46,44.39,44.41,62000.0,26.556,26.5859,26.544,26.556,62000.0
2007-03-13 10:00:00,44.41,44.47,44.37,44.46,82400.0,26.556,26.5918,26.532,26.5859,82400.0
2007-03-13 10:05:00,44.45,44.47,44.37,44.42,77600.0,26.5799,26.5918,26.532,26.5619,77600.0
2007-03-13 10:10:00,44.42,44.45,44.42,44.44,26600.0,26.5619,26.5799,26.5619,26.5739,26600.0
2007-03-13 10:15:00,44.44,44.51,44.41,44.44,69500.0,26.5739,26.6158,26.556,26.5739,69500.0
2007-03-13 10:20:00,44.46,44.49,44.42,44.43,49500.0,26.5859,26.6038,26.5619,26.5679,49500.0
2007-03-13 10:25:00,44.43,44.43,44.38,44.4,67500.0,26.5679,26.5679,26.538,26.55,67500.0
2007-03-13 10:30:00,44.4,44.41,44.27,44.3,130200.0,26.55,26.556,26.4722,26.4902,130200.0
2007-03-13 10:35:00,44.3,44.32,44.26,44.29,90600.0,26.4902,26.5021,26.4663,26.4842,90600.0
2007-03-13 10:40:00,44.3,44.33,44.25,44.31,63200.0,26.4902,26.5081,26.4603,26.4962,63200.0
2007-03-13 10:45:00,44.31,44.32,44.24,44.3,38600.0,26.4962,26.5021,26.4543,26.4902,38600.0
2007-03-13 10:50:00,44.31,44.31,44.27,44.27,72300.0,26.4962,26.4962,26.4722,26.4722,72300.0
2007-03-13 10:55:00,44.28,44.29,44.25,44.28,44400.0,26.4782,26.4842,26.4603,26.4782,44400.0
2007-03-13 11:00:00,44.28,44.32,44.26,44.31,93100.0,26.4782,26.5021,26.4663,26.4962,93100.0
2007-03-13 11:05:00,44.31,44.32,44.3,44.31,68600.0,26.4962,26.5021,26.4902,26.4962,68600.0
2007-03-13 11:10:00,44.32,44.36,44.3,44.31,96300.0,26.5021,26.5261,26.4902,26.4962,96300.0
2007-03-13 11:15:00,44.31,44.34,44.29,44.32,59700.0,26.4962,26.5141,26.4842,26.5021,59700.0
2007-03-13 11:20:00,44.33,44.34,44.28,44.3,36200.0,26.5081,26.5141,26.4782,26.4902,36200.0
2007-03-13 11:25:00,44.31,44.32,44.2,44.24,65500.0,26.4962,26.5021,26.4304,26.4543,65500.0
2007-03-13 11:30:00,44.24,44.26,44.2,44.22,70700.0,26.4543,26.4663,26.4304,26.4423,70700.0
2007-03-13 11:35:00,44.2,44.23,44.16,44.22,159500.0,26.4304,26.4483,26.4065,26.4423,159500.0
2007-03-13 11:40:00,44.22,44.22,44.19,44.2,71500.0,26.4423,26.4423,26.4244,26.4304,71500.0
2007-03-13 11:45:00,44.2,44.2,44.16,44.17,54600.0,26.4304,26.4304,26.4065,26.4124,54600.0
2007-03-13 11:50:00,44.17,44.17,44.1,44.11,97200.0,26.4124,26.4124,26.3706,26.3766,97200.0
2007-03-13 11:55:00,44.11,44.11,44.0,44.01,215500.0,26.3766,26.3766,26.3108,26.3168,215500.0
2007-03-13 12:00:00,44.01,44.01,43.86,43.92,278400.0,26.3168,26.3168,26.2271,26.263,278400.0
2007-03-13 12:05:00,43.92,44.0,43.9,43.98,134600.0,26.263,26.3108,26.251,26.2988,134600.0
2007-03-13 12:10:00,43.97,43.98,43.84,43.86,110700.0,26.2929,26.2988,26.2151,26.2271,110700.0
2007-03-13 12:15:00,43.85,43.86,43.71,43.79,167000.0,26.2211,26.2271,26.1374,26.1852,167000.0
2007-03-13 12:20:00,43.8,43.82,43.59,43.71,162300.0,26.1912,26.2032,26.0656,26.1374,162300.0
2007-03-13 12:25:00,43.73,43.75,43.61,43.62,113200.0,26.1493,26.1613,26.0776,26.0836,113200.0
2007-03-13 12:30:00,43.62,43.7,43.52,43.68,242600.0,26.0836,26.1314,26.0238,26.1194,242600.0
2007-03-13 12:35:00,43.68,43.84,43.67,43.76,174300.0,26.1194,26.2151,26.1135,26.1673,174300.0
2007-03-13 12:40:00,43.75,43.88,43.73,43.8,134200.0,26.1613,26.239,26.1493,26.1912,134200.0
2007-03-13 12:45:00,43.8,43.85,43.8,43.82,59300.0,26.1912,26.2211,26.1912,26.2032,59300.0
2007-03-13 12:50:00,43.82,43.85,43.75,43.81,82100.0,26.2032,26.2211,26.1613,26.1972,82100.0
2007-03-13 12:55:00,43.82,43.85,43.75,43.83,69500.0,26.2032,26.2211,26.1613,26.2091,69500.0
2007-03-13 13:00:00,43.83,43.9,43.83,43.88,83200.0,26.2091,26.251,26.2091,26.239,83200.0
2007-03-13 13:05:00,43.88,43.93,43.82,43.85,107900.0,26.239,26.2689,26.2032,26.2211,107900.0
2007-03-13 13:10:00,43.86,43.88,43.8,43.81,65100.0,26.2271,26.239,26.1912,26.1972,65100.0
2007-03-13 13:15:00,43.81,43.86,43.8,43.84,72500.0,26.1972,26.2271,26.1912,26.2151,72500.0
2007-03-13 13:20:00,43.84,43.86,43.83,43.85,92900.0,26.2151,26.2271,26.2091,26.2211,92900.0
2007-03-13 13:25:00,43.84,43.85,43.8,43.8,53700.0,26.2151,26.2211,26.1912,26.1912,53700.0
2007-03-13 13:30:00,43.8,43.8,43.67,43.69,129600.0,26.1912,26.1912,26.1135,26.1254,129600.0
2007-03-13 13:35:00,43.7,43.7,43.63,43.67,88800.0,26.1314,26.1314,26.0895,26.1135,88800.0
2007-03-13 13:40:00,43.67,43.7,43.62,43.69,84500.0,26.1135,26.1314,26.0836,26.1254,84500.0
2007-03-13 13:45:00,43.7,43.77,43.67,43.69,154500.0,26.1314,26.1733,26.1135,26.1254,154500.0
2007-03-13 13:50:00,43.69,43.76,43.65,43.73,110100.0,26.1254,26.1673,26.1015,26.1493,110100.0
2007-03-13 13:55:00,43.74,43.79,43.68,43.72,121100.0,26.1553,26.1852,26.1194,26.1434,121100.0
2007-03-13 14:00:00,43.73,43.76,43.65,43.7,70300.0,26.1493,26.1673,26.1015,26.1314,70300.0
2007-03-13 14:05:00,43.69,43.71,43.59,43.62,101400.0,26.1254,26.1374,26.0656,26.0836,101400.0
2007-03-13 14:10:00,43.62,43.64,43.5,43.5,100200.0,26.0836,26.0955,26.0118,26.0118,100200.0
2007-03-13 14:15:00,43.51,43.63,43.46,43.61,117000.0,26.0178,26.0895,25.9879,26.0776,117000.0
2007-03-13 14:20:00,43.61,43.63,43.58,43.58,89300.0,26.0776,26.0895,26.0596,26.0596,89300.0
2007-03-13 14:25:00,43.59,43.64,43.59,43.63,95200.0,26.0656,26.0955,26.0656,26.0895,95200.0
2007-03-13 14:30:00,43.63,43.72,43.62,43.71,65500.0,26.0895,26.1434,26.0836,26.1374,65500.0
2007-03-13 14:35:00,43.71,43.72,43.64,43.64,47100.0,26.1374,26.1434,26.0955,26.0955,47100.0
2007-03-13 14:40:00,43.65,43.73,43.64,43.71,71900.0,26.1015,26.1493,26.0955,26.1374,71900.0
2007-03-13 14:45:00,43.71,43.81,43.71,43.8,99400.0,26.1374,26.1972,26.1374,26.1912,99400.0
2007-03-13 14:50:00,43.8,43.8,43.76,43.79,66400.0,26.1912,26.1912,26.1673,26.1852,66400.0
2007-03-13 14:55:00,43.79,43.8,43.72,43.74,83600.0,26.1852,26.1912,26.1434,26.1553,83600.0
2007-03-13 15:00:00,43.74,43.74,43.64,43.67,122600.0,26.1553,26.1553,26.0955,26.1135,122600.0
2007-03-13 15:05:00,43.66,43.8,43.65,43.78,106200.0,26.1075,26.1912,26.1015,26.1792,106200.0
2007-03-13 15:10:00,43.78,43.79,43.73,43.73,45100.0,26.1792,26.1852,26.1493,26.1493,45100.0
2007-03-13 15:15:00,43.72,43.76,43.68,43.75,78700.0,26.1434,26.1673,26.1194,26.1613,78700.0
2007-03-13 15:20:00,43.75,43.8,43.72,43.78,84800.0,26.1613,26.1912,26.1434,26.1792,84800.0
2007-03-13 15:25:00,43.78,43.81,43.74,43.74,113000.0,26.1792,26.1972,26.1553,26.1553,113000.0
2007-03-13 15:30:00,43.74,43.76,43.67,43.72,150800.0,26.1553,26.1673,26.1135,26.1434,150800.0
2007-03-13 15:35:00,43.71,43.72,43.65,43.65,90600.0,26.1374,26.1434,26.1015,26.1015,90600.0
2007-03-13 15:40:00,43.65,43.66,43.57,43.61,129500.0,26.1015,26.1075,26.0537,26.0776,129500.0
2007-03-13 15:45:00,43.61,43.62,43.57,43.59,159900.0,26.0776,26.0836,26.0537,26.0656,159900.0
2007-03-13 15:50:00,43.6,43.64,43.53,43.55,143300.0,26.0716,26.0955,26.0297,26.0417,143300.0
2007-03-13 15:55:00,43.53,43.56,43.43,43.46,562100.0,26.0297,26.0477,25.9699,25.9879,562100.0
2007-03-14 09:30:00,43.57,43.81,43.53,43.72,129700.0,26.0537,26.1972,26.0297,26.1434,129700.0
2007-03-14 09:35:00,43.73,43.87,43.53,43.66,90500.0,26.1493,26.2331,26.0297,26.1075,90500.0
2007-03-14 09:40:00,43.64,43.69,43.53,43.66,109000.0,26.0955,26.1254,26.0297,26.1075,109000.0
2007-03-14 09:45:00,43.65,43.65,43.48,43.48,100800.0,26.1015,26.1015,25.9998,25.9998,100800.0
2007-03-14 09:50:00,43.48,43.54,43.31,43.51,150200.0,25.9998,26.0357,25.8982,26.0178,150200.0
2007-03-14 09:55:00,43.52,43.59,43.47,43.5,87300.0,26.0238,26.0656,25.9939,26.0118,87300.0
2007-03-14 10:00:00,43.5,43.52,43.3,43.3,97300.0,26.0118,26.0238,25.8922,25.8922,97300.0
2007-03-14 10:05:00,43.29,43.37,43.22,43.33,98300.0,25.8862,25.9341,25.8444,25.9101,98300.0
2007-03-14 10:10:00,43.33,43.47,43.29,43.44,93800.0,25.9101,25.9939,25.8862,25.9759,93800.0
2007-03-14 10:15:00,43.44,43.48,43.4,43.43,60700.0,25.9759,25.9998,25.952,25.9699,60700.0
2007-03-14 10:20:00,43.43,43.44,43.36,43.44,95600.0,25.9699,25.9759,25.9281,25.9759,95600.0
2007-03-14 10:25:00,43.43,43.46,43.34,43.34,81400.0,25.9699,25.9879,25.9161,25.9161,81400.0
2007-03-14 10:30:00,43.37,43.48,43.34,43.43,68300.0,25.9341,25.9998,25.9161,25.9699,68300.0
2007-03-14 10:35:00,43.43,43.5,43.41,43.47,78900.0,25.9699,26.0118,25.958,25.9939,78900.0
2007-03-14 10:40:00,43.46,43.49,43.41,43.43,79100.0,25.9879,26.0058,25.958,25.9699,79100.0
2007-03-14 10:45:00,43.42,43.49,43.4,43.48,69600.0,25.964,26.0058,25.952,25.9998,69600.0
2007-03-14 10:50:00,43.48,43.54,43.44,43.52,64700.0,25.9998,26.0357,25.9759,26.0238,64700.0
2007-03-14 10:55:00,43.52,43.55,43.46,43.49,40500.0,26.0238,26.0417,25.9879,26.0058,40500.0
2007-03-14 11:00:00,43.49,43.55,43.4,43.42,72000.0,26.0058,26.0417,25.952,25.964,72000.0
2007-03-14 11:05:00,43.42,43.52,43.42,43.49,45500.0,25.964,26.0238,25.964,26.0058,45500.0
2007-03-14 11:10:00,43.5,43.55,43.47,43.52,48500.0,26.0118,26.0417,25.9939,26.0238,48500.0
2007-03-14 11:15:00,43.52,43.55,43.49,43.55,53900.0,26.0238,26.0417,26.0058,26.0417,53900.0
2007-03-14 11:20:00,43.55,43.56,43.43,43.48,88300.0,26.0417,26.0477,25.9699,25.9998,88300.0
2007-03-14 11:25:00,43.49,43.5,43.35,43.37,51600.0,26.0058,26.0118,25.9221,25.9341,51600.0
2007-03-14 11:30:00,43.37,43.41,43.31,43.38,125300.0,25.9341,25.958,25.8982,25.94,125300.0
2007-03-14 11:35:00,43.38,43.46,43.38,43.45,66400.0,25.94,25.9879,25.94,25.9819,66400.0
2007-03-14 11:40:00,43.46,43.51,43.44,43.46,61000.0,25.9879,26.0178,25.9759,25.9879,61000.0
2007-03-14 11:45:00,43.45,43.5,43.45,43.47,17700.0,25.9819,26.0118,25.9819,25.9939,17700.0
2007-03-14 11:50:00,43.47,43.49,43.42,43.45,29800.0,25.9939,26.0058,25.964,25.9819,29800.0
2007-03-14 11:55:00,43.45,43.46,43.42,43.46,23200.0,25.9819,25.9879,25.964,25.9879,23200.0
2007-03-14 12:00:00,43.46,43.52,43.33,43.33,77100.0,25.9879,26.0238,25.9101,25.9101,77100.0
2007-03-14 12:05:00,43.34,43.39,43.32,43.37,56500.0,25.9161,25.946,25.9042,25.9341,56500.0
2007-03-14 12:10:00,43.38,43.39,43.3,43.32,62700.0,25.94,25.946,25.8922,25.9042,62700.0
2007-03-14 12:15:00,43.31,43.33,43.23,43.28,125500.0,25.8982,25.9101,25.8504,25.8803,125500.0
2007-03-14 12:20:00,43.28,43.28,43.18,43.27,137600.0,25.8803,25.8803,25.8205,25.8743,137600.0
2007-03-14 12:25:00,43.27,43.28,43.21,43.23,98800.0,25.8743,25.8803,25.8384,25.8504,98800.0
2007-03-14 12:30:00,43.24,43.26,43.21,43.23,40400.0,25.8563,25.8683,25.8384,25.8504,40400.0
2007-03-14 12:35:00,43.22,43.29,43.22,43.28,46200.0,25.8444,25.8862,25.8444,25.8803,46200.0
2007-03-14 12:40:00,43.28,43.3,43.22,43.24,35500.0,25.8803,25.8922,25.8444,25.8563,35500.0
2007-03-14 12:45:00,43.25,43.25,43.19,43.19,29900.0,25.8623,25.8623,25.8264,25.8264,29900.0
2007-03-14 12:50:00,43.19,43.2,43.06,43.09,106200.0,25.8264,25.8324,25.7487,25.7666,106200.0
2007-03-14 12:55:00,43.1,43.19,43.1,43.14,44200.0,25.7726,25.8264,25.7726,25.7965,44200.0
2007-03-14 13:00:00,43.14,43.25,43.14,43.2,107700.0,25.7965,25.8623,25.7965,25.8324,107700.0
2007-03-14 13:05:00,43.2,43.31,43.2,43.31,49200.0,25.8324,25.8982,25.8324,25.8982,49200.0
2007-03-14 13:10:00,43.31,43.46,43.31,43.36,114500.0,25.8982,25.9879,25.8982,25.9281,114500.0
2007-03-14 13:15:00,43.35,43.47,43.34,43.46,72700.0,25.9221,25.9939,25.9161,25.9879,72700.0
2007-03-14 13:20:00,43.46,43.52,43.35,43.44,90500.0,25.9879,26.0238,25.9221,25.9759,90500.0
2007-03-14 13:25:00,43.44,43.51,43.38,43.4,55200.0,25.9759,26.0178,25.94,25.952,55200.0
2007-03-14 13:30:00,43.4,43.45,43.34,43.37,68600.0,25.952,25.9819,25.9161,25.9341,68600.0
2007-03-14 13:35:00,43.37,43.4,43.35,43.36,48600.0,25.9341,25.952,25.9221,25.9281,48600.0
2007-03-14 13:40:00,43.36,43.6,43.33,43.58,88200.0,25.9281,26.0716,25.9101,26.0596,88200.0
2007-03-14 13:45:00,43.58,43.58,43.49,43.5,73600.0,26.0596,26.0596,26.0058,26.0118,73600.0
2007-03-14 13:50:00,43.49,43.55,43.45,43.46,58900.0,26.0058,26.0417,25.9819,25.9879,58900.0
2007-03-14 13:55:00,43.47,43.55,43.43,43.48,84200.0,25.9939,26.0417,25.9699,25.9998,84200.0
2007-03-14 14:00:00,43.49,43.58,43.42,43.48,91000.0,26.0058,26.0596,25.964,25.9998,91000.0
2007-03-14 14:05:00,43.49,43.57,43.49,43.56,58400.0,26.0058,26.0537,26.0058,26.0477,58400.0
2007-03-14 14:10:00,43.57,43.61,43.53,43.55,90300.0,26.0537,26.0776,26.0297,26.0417,90300.0
2007-03-14 14:15:00,43.56,43.64,43.56,43.64,38700.0,26.0477,26.0955,26.0477,26.0955,38700.0
2007-03-14 14:20:00,43.65,43.71,43.63,43.66,85500.0,26.1015,26.1374,26.0895,26.1075,85500.0
2007-03-14 14:25:00,43.67,43.74,43.65,43.72,66100.0,26.1135,26.1553,26.1015,26.1434,66100.0
2007-03-14 14:30:00,43.73,43.77,43.63,43.66,137300.0,26.1493,26.1733,26.0895,26.1075,137300.0
2007-03-14 14:35:00,43.65,43.69,43.63,43.69,131800.0,26.1015,26.1254,26.0895,26.1254,131800.0
2007-03-14 14:40:00,43.69,43.71,43.63,43.65,106500.0,26.1254,26.1374,26.0895,26.1015,106500.0
2007-03-14 14:45:00,43.66,43.66,43.59,43.59,93700.0,26.1075,26.1075,26.0656,26.0656,93700.0
2007-03-14 14:50:00,43.6,43.66,43.58,43.61,69000.0,26.0716,26.1075,26.0596,26.0776,69000.0
2007-03-14 14:55:00,43.6,43.63,43.56,43.6,47500.0,26.0716,26.0895,26.0477,26.0716,47500.0
2007-03-14 15:00:00,43.6,43.74,43.6,43.65,128200.0,26.0716,26.1553,26.0716,26.1015,128200.0
2007-03-14 15:05:00,43.66,43.68,43.61,43.65,49600.0,26.1075,26.1194,26.0776,26.1015,49600.0
2007-03-14 15:10:00,43.64,43.7,43.63,43.67,53100.0,26.0955,26.1314,26.0895,26.1135,53100.0
2007-03-14 15:15:00,43.68,43.73,43.66,43.71,114200.0,26.1194,26.1493,26.1075,26.1374,114200.0
2007-03-14 15:20:00,43.71,43.77,43.67,43.68,200900.0,26.1374,26.1733,26.1135,26.1194,200900.0
2007-03-14 15:25:00,43.68,43.71,43.66,43.66,105100.0,26.1194,26.1374,26.1075,26.1075,105100.0
2007-03-14 15:30:00,43.67,43.67,43.55,43.56,81500.0,26.1135,26.1135,26.0417,26.0477,81500.0
2007-03-14 15:35:00,43.56,43.57,43.53,43.57,77800.0,26.0477,26.0537,26.0297,26.0537,77800.0
2007-03-14 15:40:00,43.56,43.58,43.54,43.57,108200.0,26.0477,26.0596,26.0357,26.0537,108200.0
2007-03-14 15:45:00,43.57,43.59,43.54,43.59,110500.0,26.0537,26.0656,26.0357,26.0656,110500.0
2007-03-14 15:50:00,43.59,43.63,43.59,43.61,73100.0,26.0656,26.0895,26.0656,26.0776,73100.0
2007-03-14 15:55:00,43.6,43.64,43.57,43.64,102800.0,26.0716,26.0955,26.0537,26.0955,102800.0
2007-03-15 09:30:00,43.5,43.53,43.4,43.45,141700.0,26.0118,26.0297,25.952,25.9819,141700.0
2007-03-15 09:35:00,43.45,43.5,43.43,43.46,86200.0,25.9819,26.0118,25.9699,25.9879,86200.0
2007-03-15 09:40:00,43.46,43.48,43.4,43.46,70300.0,25.9879,25.9998,25.952,25.9879,70300.0
2007-03-15 09:45:00,43.46,43.52,43.43,43.49,114500.0,25.9879,26.0238,25.9699,26.0058,114500.0
2007-03-15 09:50:00,43.49,43.57,43.46,43.53,71300.0,26.0058,26.0537,25.9879,26.0297,71300.0
2007-03-15 09:55:00,43.53,43.54,43.4,43.5,86800.0,26.0297,26.0357,25.952,26.0118,86800.0
2007-03-15 10:00:00,43.51,43.59,43.5,43.58,59400.0,26.0178,26.0656,26.0118,26.0596,59400.0
2007-03-15 10:05:00,43.59,43.68,43.56,43.6,76600.0,26.0656,26.1194,26.0477,26.0716,76600.0
2007-03-15 10:10:00,43.61,43.63,43.52,43.55,46500.0,26.0776,26.0895,26.0238,26.0417,46500.0
2007-03-15 10:15:00,43.54,43.62,43.52,43.61,67200.0,26.0357,26.0836,26.0238,26.0776,67200.0
2007-03-15 10:20:00,43.61,43.64,43.57,43.61,63100.0,26.0776,26.0955,26.0537,26.0776,63100.0
2007-03-15 10:25:00,43.6,43.66,43.58,43.66,47900.0,26.0716,26.1075,26.0596,26.1075,47900.0
2007-03-15 10:30:00,43.65,43.73,43.62,43.73,118800.0,26.1015,26.1493,26.0836,26.1493,118800.0
2007-03-15 10:35:00,43.73,43.75,43.65,43.73,70400.0,26.1493,26.1613,26.1015,26.1493,70400.0
2007-03-15 10:40:00,43.72,43.73,43.66,43.68,58800.0,26.1434,26.1493,26.1075,26.1194,58800.0
2007-03-15 10:45:00,43.68,43.72,43.65,43.72,54000.0,26.1194,26.1434,26.1015,26.1434,54000.0
2007-03-15 10:50:00,43.72,43.72,43.59,43.6,79800.0,26.1434,26.1434,26.0656,26.0716,79800.0
2007-03-15 10:55:00,43.6,43.61,43.58,43.61,39200.0,26.0716,26.0776,26.0596,26.0776,39200.0
2007-03-15 11:00:00,43.61,43.63,43.59,43.6,50900.0,26.0776,26.0895,26.0656,26.0716,50900.0
2007-03-15 11:05:00,43.6,43.61,43.58,43.6,43900.0,26.0716,26.0776,26.0596,26.0716,43900.0
2007-03-15 11:10:00,43.61,43.62,43.54,43.54,45900.0,26.0776,26.0836,26.0357,26.0357,45900.0
2007-03-15 11:15:00,43.55,43.57,43.54,43.54,31500.0,26.0417,26.0537,26.0357,26.0357,31500.0
2007-03-15 11:20:00,43.54,43.6,43.54,43.58,45200.0,26.0357,26.0716,26.0357,26.0596,45200.0
2007-03-15 11:25:00,43.58,43.64,43.57,43.63,43800.0,26.0596,26.0955,26.0537,26.0895,43800.0
2007-03-15 11:30:00,43.63,43.64,43.58,43.58,25800.0,26.0895,26.0955,26.0596,26.0596,25800.0
2007-03-15 11:35:00,43.59,43.59,43.5,43.5,65400.0,26.0656,26.0656,26.0118,26.0118,65400.0
2007-03-15 11:40:00,43.51,43.51,43.49,43.5,44100.0,26.0178,26.0178,26.0058,26.0118,44100.0
2007-03-15 11:45:00,43.49,43.51,43.44,43.45,50100.0,26.0058,26.0178,25.9759,25.9819,50100.0
2007-03-15 11:50:00,43.45,43.5,43.43,43.48,61800.0,25.9819,26.0118,25.9699,25.9998,61800.0
2007-03-15 11:55:00,43.47,43.48,43.45,43.45,33900.0,25.9939,25.9998,25.9819,25.9819,33900.0
2007-03-15 12:00:00,43.45,43.51,43.4,43.47,84800.0,25.9819,26.0178,25.952,25.9939,84800.0
2007-03-15 12:05:00,43.47,43.52,43.47,43.5,51700.0,25.9939,26.0238,25.9939,26.0118,51700.0
2007-03-15 12:10:00,43.5,43.55,43.49,43.55,36100.0,26.0118,26.0417,26.0058,26.0417,36100.0
2007-03-15 12:15:00,43.55,43.6,43.55,43.56,67400.0,26.0417,26.0716,26.0417,26.0477,67400.0
2007-03-15 12:20:00,43.56,43.62,43.56,43.61,32700.0,26.0477,26.0836,26.0477,26.0776,32700.0
2007-03-15 12:25:00,43.61,43.64,43.6,43.63,44000.0,26.0776,26.0955,26.0716,26.0895,44000.0
2007-03-15 12:30:00,43.62,43.71,43.62,43.71,35500.0,26.0836,26.1374,26.0836,26.1374,35500.0
2007-03-15 12:35:00,43.71,43.72,43.69,43.69,46100.0,26.1374,26.1434,26.1254,26.1254,46100.0
2007-03-15 12:40:00,43.69,43.71,43.67,43.7,42100.0,26.1254,26.1374,26.1135,26.1314,42100.0
2007-03-15 12:45:00,43.69,43.7,43.67,43.69,27900.0,26.1254,26.1314,26.1135,26.1254,27900.0
2007-03-15 12:50:00,43.68,43.68,43.63,43.65,40900.0,26.1194,26.1194,26.0895,26.1015,40900.0
2007-03-15 12:55:00,43.65,43.71,43.65,43.7,93700.0,26.1015,26.1374,26.1015,26.1314,93700.0
2007-03-15 13:00:00,43.7,43.71,43.67,43.7,84100.0,26.1314,26.1374,26.1135,26.1314,84100.0
2007-03-15 13:05:00,43.69,43.71,43.68,43.69,30300.0,26.1254,26.1374,26.1194,26.1254,30300.0
2007-03-15 13:10:00,43.69,43.71,43.68,43.7,34800.0,26.1254,26.1374,26.1194,26.1314,34800.0
2007-03-15 13:15:00,43.7,43.7,43.68,43.69,20300.0,26.1314,26.1314,26.1194,26.1254,20300.0
2007-03-15 13:20:00,43.68,43.69,43.58,43.6,71400.0,26.1194,26.1254,26.0596,26.0716,71400.0
2007-03-15 13:25:00,43.6,43.6,43.57,43.6,39600.0,26.0716,26.0716,26.0537,26.0716,39600.0
2007-03-15 13:30:00,43.59,43.59,43.55,43.57,50300.0,26.0656,26.0656,26.0417,26.0537,50300.0
2007-03-15 13:35:00,43.57,43.59,43.5,43.5,79400.0,26.0537,26.0656,26.0118,26.0118,79400.0
2007-03-15 13:40:00,43.5,43.52,43.44,43.49,79400.0,26.0118,26.0238,25.9759,26.0058,79400.0
2007-03-15 13:45:00,43.49,43.55,43.49,43.52,49800.0,26.0058,26.0417,26.0058,26.0238,49800.0
2007-03-15 13:50:00,43.52,43.65,43.52,43.6,80900.0,26.0238,26.1015,26.0238,26.0716,80900.0
2007-03-15 13:55:00,43.6,43.64,43.54,43.54,76700.0,26.0716,26.0955,26.0357,26.0357,76700.0
2007-03-15 14:00:00,43.55,43.55,43.46,43.46,106400.0,26.0417,26.0417,25.9879,25.9879,106400.0
2007-03-15 14:05:00,43.46,43.51,43.46,43.47,85100.0,25.9879,26.0178,25.9879,25.9939,85100.0
2007-03-15 14:10:00,43.48,43.49,43.43,43.46,60600.0,25.9998,26.0058,25.9699,25.9879,60600.0
2007-03-15 14:15:00,43.46,43.49,43.42,43.48,53100.0,25.9879,26.0058,25.964,25.9998,53100.0
2007-03-15 14:20:00,43.48,43.48,43.43,43.44,40600.0,25.9998,25.9998,25.9699,25.9759,40600.0
2007-03-15 14:25:00,43.44,43.49,43.44,43.46,31800.0,25.9759,26.0058,25.9759,25.9879,31800.0
2007-03-15 14:30:00,43.46,43.48,43.42,43.43,47200.0,25.9879,25.9998,25.964,25.9699,47200.0
2007-03-15 14:35:00,43.43,43.48,43.42,43.46,41800.0,25.9699,25.9998,25.964,25.9879,41800.0
2007-03-15 14:40:00,43.46,43.49,43.45,43.47,75900.0,25.9879,26.0058,25.9819,25.9939,75900.0
2007-03-15 14:45:00,43.47,43.48,43.43,43.47,87000.0,25.9939,25.9998,25.9699,25.9939,87000.0
2007-03-15 14:50:00,43.47,43.5,43.44,43.45,53800.0,25.9939,26.0118,25.9759,25.9819,53800.0
2007-03-15 14:55:00,43.46,43.53,43.45,43.52,29300.0,25.9879,26.0297,25.9819,26.0238,29300.0
2007-03-15 15:00:00,43.52,43.55,43.49,43.54,49300.0,26.0238,26.0417,26.0058,26.0357,49300.0
2007-03-15 15:05:00,43.54,43.56,43.51,43.53,56700.0,26.0357,26.0477,26.0178,26.0297,56700.0
2007-03-15 15:10:00,43.53,43.53,43.47,43.5,56100.0,26.0297,26.0297,25.9939,26.0118,56100.0
2007-03-15 15:15:00,43.5,43.55,43.48,43.51,75500.0,26.0118,26.0417,25.9998,26.0178,75500.0
2007-03-15 15:20:00,43.52,43.52,43.48,43.5,93700.0,26.0238,26.0238,25.9998,26.0118,93700.0
2007-03-15 15:25:00,43.51,43.51,43.4,43.41,139300.0,26.0178,26.0178,25.952,25.958,139300.0
2007-03-15 15:30:00,43.41,43.51,43.4,43.45,143900.0,25.958,26.0178,25.952,25.9819,143900.0
2007-03-15 15:35:00,43.45,43.48,43.43,43.45,136700.0,25.9819,25.9998,25.9699,25.9819,136700.0
2007-03-15 15:40:00,43.45,43.51,43.44,43.49,54300.0,25.9819,26.0178,25.9759,26.0058,54300.0
2007-03-15 15:45:00,43.49,43.5,43.44,43.48,92900.0,26.0058,26.0118,25.9759,25.9998,92900.0
2007-03-15 15:50:00,43.48,43.5,43.46,43.48,63400.0,25.9998,26.0118,25.9879,25.9998,63400.0
2007-03-15 15:55:00,43.48,43.5,43.44,43.44,105400.0,25.9998,26.0118,25.9759,25.9759,105400.0
2007-03-16 09:30:00,42.5,43.49,42.5,43.42,2174100.0,25.4138,26.0058,25.4138,25.964,2174100.0
2007-03-16 09:35:00,43.42,43.49,43.32,43.41,133300.0,25.964,26.0058,25.9042,25.958,133300.0
2007-03-16 09:40:00,43.41,43.42,43.36,43.41,87000.0,25.958,25.964,25.9281,25.958,87000.0
2007-03-16 09:45:00,43.41,43.49,43.41,43.48,73400.0,25.958,26.0058,25.958,25.9998,73400.0
2007-03-16 09:50:00,43.48,43.63,43.45,43.58,97700.0,25.9998,26.0895,25.9819,26.0596,97700.0
2007-03-16 09:55:00,43.59,43.59,43.52,43.53,73000.0,26.0656,26.0656,26.0238,26.0297,73000.0
2007-03-16 10:00:00,43.52,43.56,43.47,43.54,102000.0,26.0238,26.0477,25.9939,26.0357,102000.0
2007-03-16 10:05:00,43.54,43.69,43.52,43.67,90600.0,26.0357,26.1254,26.0238,26.1135,90600.0
2007-03-16 10:10:00,43.67,43.72,43.63,43.66,82300.0,26.1135,26.1434,26.0895,26.1075,82300.0
2007-03-16 10:15:00,43.67,43.7,43.66,43.7,59800.0,26.1135,26.1314,26.1075,26.1314,59800.0
2007-03-16 10:20:00,43.7,43.7,43.64,43.67,71900.0,26.1314,26.1314,26.0955,26.1135,71900.0
2007-03-16 10:25:00,43.68,43.71,43.67,43.71,46000.0,26.1194,26.1374,26.1135,26.1374,46000.0
2007-03-16 10:30:00,43.71,43.72,43.69,43.7,43100.0,26.1374,26.1434,26.1254,26.1314,43100.0
2007-03-16 10:35:00,43.71,43.71,43.68,43.7,55200.0,26.1374,26.1374,26.1194,26.1314,55200.0
2007-03-16 10:40:00,43.71,43.71,43.67,43.68,66200.0,26.1374,26.1374,26.1135,26.1194,66200.0
2007-03-16 10:45:00,43.68,43.69,43.68,43.69,44400.0,26.1194,26.1254,26.1194,26.1254,44400.0
2007-03-16 10:50:00,43.69,43.69,43.64,43.68,72300.0,26.1254,26.1254,26.0955,26.1194,72300.0
2007-03-16 10:55:00,43.68,43.68,43.62,43.62,60400.0,26.1194,26.1194,26.0836,26.0836,60400.0
2007-03-16 11:00:00,43.62,43.68,43.56,43.63,104400.0,26.0836,26.1194,26.0477,26.0895,104400.0
2007-03-16 11:05:00,43.63,43.66,43.62,43.65,30100.0,26.0895,26.1075,26.0836,26.1015,30100.0
2007-03-16 11:10:00,43.65,43.66,43.62,43.63,64700.0,26.1015,26.1075,26.0836,26.0895,64700.0
2007-03-16 11:15:00,43.63,43.64,43.55,43.57,71100.0,26.0895,26.0955,26.0417,26.0537,71100.0
2007-03-16 11:20:00,43.57,43.61,42.59,43.59,54800.0,26.0537,26.0776,25.4677,26.0656,54800.0
2007-03-16 11:25:00,43.58,43.61,43.54,43.55,60300.0,26.0596,26.0776,26.0357,26.0417,60300.0
2007-03-16 11:30:00,43.55,43.56,43.5,43.51,47100.0,26.0417,26.0477,26.0118,26.0178,47100.0
2007-03-16 11:35:00,43.5,43.59,43.48,43.59,72400.0,26.0118,26.0656,25.9998,26.0656,72400.0
2007-03-16 11:40:00,43.58,43.61,43.53,43.54,62600.0,26.0596,26.0776,26.0297,26.0357,62600.0
2007-03-16 11:45:00,43.54,43.57,43.53,43.55,55700.0,26.0357,26.0537,26.0297,26.0417,55700.0
2007-03-16 11:50:00,43.55,43.56,43.52,43.52,33700.0,26.0417,26.0477,26.0238,26.0238,33700.0
2007-03-16 11:55:00,43.53,43.55,43.52,43.54,21900.0,26.0297,26.0417,26.0238,26.0357,21900.0
2007-03-16 12:00:00,43.54,43.55,43.52,43.53,39300.0,26.0357,26.0417,26.0238,26.0297,39300.0
2007-03-16 12:05:00,43.52,43.54,43.51,43.54,26100.0,26.0238,26.0357,26.0178,26.0357,26100.0
2007-03-16 12:10:00,43.53,43.54,43.49,43.5,30100.0,26.0297,26.0357,26.0058,26.0118,30100.0
2007-03-16 12:15:00,43.49,43.54,43.49,43.51,69300.0,26.0058,26.0357,26.0058,26.0178,69300.0
2007-03-16 12:20:00,43.5,43.51,43.47,43.47,42200.0,26.0118,26.0178,25.9939,25.9939,42200.0
2007-03-16 12:25:00,43.47,43.5,43.47,43.5,20500.0,25.9939,26.0118,25.9939,26.0118,20500.0
2007-03-16 12:30:00,43.49,43.5,43.47,43.48,43500.0,26.0058,26.0118,25.9939,25.9998,43500.0
2007-03-16 12:35:00,43.48,43.5,43.48,43.5,32400.0,25.9998,26.0118,25.9998,26.0118,32400.0
2007-03-16 12:40:00,43.49,43.51,43.49,43.5,37700.0,26.0058,26.0178,26.0058,26.0118,37700.0
2007-03-16 12:45:00,43.5,43.51,43.49,43.5,30800.0,26.0118,26.0178,26.0058,26.0118,30800.0
2007-03-16 12:50:00,43.49,43.5,43.47,43.48,39300.0,26.0058,26.0118,25.9939,25.9998,39300.0
2007-03-16 12:55:00,43.49,43.5,43.45,43.46,45400.0,26.0058,26.0118,25.9819,25.9879,45400.0
2007-03-16 13:00:00,43.45,43.46,43.41,43.41,50700.0,25.9819,25.9879,25.958,25.958,50700.0
2007-03-16 13:05:00,43.41,43.42,43.38,43.38,33500.0,25.958,25.964,25.94,25.94,33500.0
2007-03-16 13:10:00,43.37,43.4,43.36,43.39,80000.0,25.9341,25.952,25.9281,25.946,80000.0
2007-03-16 13:15:00,43.38,43.39,43.34,43.39,59200.0,25.94,25.946,25.9161,25.946,59200.0
2007-03-16 13:20:00,43.39,43.42,43.38,43.4,114000.0,25.946,25.964,25.94,25.952,114000.0
2007-03-16 13:25:00,43.4,43.45,43.4,43.45,26800.0,25.952,25.9819,25.952,25.9819,26800.0
2007-03-16 13:30:00,43.46,43.48,43.46,43.47,17100.0,25.9879,25.9998,25.9879,25.9939,17100.0
2007-03-16 13:35:00,43.48,43.49,43.43,43.44,43800.0,25.9998,26.0058,25.9699,25.9759,43800.0
2007-03-16 13:40:00,43.44,43.44,43.39,43.42,20200.0,25.9759,25.9759,25.946,25.964,20200.0
2007-03-16 13:45:00,43.43,43.44,43.41,43.41,25600.0,25.9699,25.9759,25.958,25.958,25600.0
2007-03-16 13:50:00,43.42,43.48,43.42,43.46,52800.0,25.964,25.9998,25.964,25.9879,52800.0
2007-03-16 13:55:00,43.46,43.46,43.43,43.44,17900.0,25.9879,25.9879,25.9699,25.9759,17900.0
2007-03-16 14:00:00,43.44,43.48,43.44,43.47,25600.0,25.9759,25.9998,25.9759,25.9939,25600.0
2007-03-16 14:05:00,43.47,43.5,43.44,43.46,34800.0,25.9939,26.0118,25.9759,25.9879,34800.0
2007-03-16 14:10:00,43.46,43.47,43.41,43.44,48300.0,25.9879,25.9939,25.958,25.9759,48300.0
2007-03-16 14:15:00,43.45,43.45,43.41,43.44,29000.0,25.9819,25.9819,25.958,25.9759,29000.0
2007-03-16 14:20:00,43.44,43.44,43.37,43.39,49700.0,25.9759,25.9759,25.9341,25.946,49700.0
2007-03-16 14:25:00,43.39,43.47,43.39,43.45,44100.0,25.946,25.9939,25.946,25.9819,44100.0
2007-03-16 14:30:00,43.46,43.46,43.41,43.43,151200.0,25.9879,25.9879,25.958,25.9699,151200.0
2007-03-16 14:35:00,43.44,43.46,43.43,43.46,105800.0,25.9759,25.9879,25.9699,25.9879,105800.0
2007-03-16 14:40:00,43.47,43.47,43.43,43.45,75100.0,25.9939,25.9939,25.9699,25.9819,75100.0
2007-03-16 14:45:00,43.45,43.48,43.44,43.47,89100.0,25.9819,25.9998,25.9759,25.9939,89100.0
2007-03-16 14:50:00,43.46,43.48,43.38,43.39,117800.0,25.9879,25.9998,25.94,25.946,117800.0
2007-03-16 14:55:00,43.4,43.45,43.38,43.44,56700.0,25.952,25.9819,25.94,25.9759,56700.0
2007-03-16 15:00:00,43.45,43.46,43.35,43.37,98100.0,25.9819,25.9879,25.9221,25.9341,98100.0
2007-03-16 15:05:00,43.38,43.38,43.23,43.31,239200.0,25.94,25.94,25.8504,25.8982,239200.0
2007-03-16 15:10:00,43.31,43.35,43.29,43.32,119100.0,25.8982,25.9221,25.8862,25.9042,119100.0
2007-03-16 15:15:00,43.32,43.33,43.28,43.29,118700.0,25.9042,25.9101,25.8803,25.8862,118700.0
2007-03-16 15:20:00,43.29,43.32,43.28,43.29,128600.0,25.8862,25.9042,25.8803,25.8862,128600.0
2007-03-16 15:25:00,43.29,43.31,43.28,43.3,143300.0,25.8862,25.8982,25.8803,25.8922,143300.0
2007-03-16 15:30:00,43.3,43.32,43.29,43.32,125300.0,25.8922,25.9042,25.8862,25.9042,125300.0
2007-03-16 15:35:00,43.32,43.37,43.31,43.35,86000.0,25.9042,25.9341,25.8982,25.9221,86000.0
2007-03-16 15:40:00,43.36,43.39,43.34,43.38,130600.0,25.9281,25.946,25.9161,25.94,130600.0
2007-03-16 15:45:00,43.39,43.44,43.39,43.43,113800.0,25.946,25.9759,25.946,25.9699,113800.0
2007-03-16 15:50:00,43.42,43.43,43.4,43.41,76700.0,25.964,25.9699,25.952,25.958,76700.0
2007-03-16 15:55:00,43.41,43.63,43.4,43.46,249800.0,25.958,26.0895,25.952,25.9879,249800.0
2007-03-19 09:30:00,43.65,43.76,43.65,43.74,137900.0,26.1015,26.1673,26.1015,26.1553,137900.0
2007-03-19 09:35:00,43.75,43.8,43.68,43.68,60100.0,26.1613,26.1912,26.1194,26.1194,60100.0
2007-03-19 09:40:00,43.68,43.74,43.68,43.69,52500.0,26.1194,26.1553,26.1194,26.1254,52500.0
2007-03-19 09:45:00,43.69,43.75,43.69,43.69,64800.0,26.1254,26.1613,26.1254,26.1254,64800.0
2007-03-19 09:50:00,43.69,43.76,43.67,43.76,42900.0,26.1254,26.1673,26.1135,26.1673,42900.0
2007-03-19 09:55:00,43.76,43.77,43.7,43.75,42300.0,26.1673,26.1733,26.1314,26.1613,42300.0
2007-03-19 10:00:00,43.75,43.77,43.7,43.71,52800.0,26.1613,26.1733,26.1314,26.1374,52800.0
2007-03-19 10:05:00,43.7,43.76,43.7,43.72,44200.0,26.1314,26.1673,26.1314,26.1434,44200.0
2007-03-19 10:10:00,43.71,43.74,43.67,43.73,37300.0,26.1374,26.1553,26.1135,26.1493,37300.0
2007-03-19 10:15:00,43.73,43.79,43.72,43.79,90600.0,26.1493,26.1852,26.1434,26.1852,90600.0
2007-03-19 10:20:00,43.79,43.88,43.78,43.87,36200.0,26.1852,26.239,26.1792,26.2331,36200.0
2007-03-19 10:25:00,43.88,43.9,43.85,43.86,31900.0,26.239,26.251,26.2211,26.2271,31900.0
2007-03-19 10:30:00,43.88,43.93,43.86,43.93,40100.0,26.239,26.2689,26.2271,26.2689,40100.0
2007-03-19 10:35:00,43.93,43.97,43.92,43.95,32700.0,26.2689,26.2929,26.263,26.2809,32700.0
2007-03-19 10:40:00,43.95,43.95,43.9,43.92,27500.0,26.2809,26.2809,26.251,26.263,27500.0
2007-03-19 10:45:00,43.92,43.93,43.85,43.86,38200.0,26.263,26.2689,26.2211,26.2271,38200.0
2007-03-19 10:50:00,43.86,43.94,43.86,43.94,66400.0,26.2271,26.2749,26.2271,26.2749,66400.0
2007-03-19 10:55:00,43.94,43.95,43.91,43.92,42500.0,26.2749,26.2809,26.257,26.263,42500.0
2007-03-19 11:00:00,43.92,44.05,43.92,44.03,96200.0,26.263,26.3407,26.263,26.3287,96200.0
2007-03-19 11:05:00,44.02,44.03,43.97,43.99,48100.0,26.3228,26.3287,26.2929,26.3048,48100.0
2007-03-19 11:10:00,44.0,44.02,43.98,43.99,25200.0,26.3108,26.3228,26.2988,26.3048,25200.0
2007-03-19 11:15:00,43.99,44.0,43.97,43.97,19300.0,26.3048,26.3108,26.2929,26.2929,19300.0
2007-03-19 11:20:00,43.96,44.19,43.96,44.15,200100.0,26.2869,26.4244,26.2869,26.4005,200100.0
2007-03-19 11:25:00,44.15,44.18,44.14,44.17,94100.0,26.4005,26.4184,26.3945,26.4124,94100.0
2007-03-19 11:30:00,44.16,44.17,44.1,44.12,58100.0,26.4065,26.4124,26.3706,26.3825,58100.0
2007-03-19 11:35:00,44.13,44.19,44.12,44.19,39600.0,26.3885,26.4244,26.3825,26.4244,39600.0
2007-03-19 11:40:00,44.19,44.24,44.19,44.21,64000.0,26.4244,26.4543,26.4244,26.4364,64000.0
2007-03-19 11:45:00,44.2,44.24,44.13,44.16,75000.0,26.4304,26.4543,26.3885,26.4065,75000.0
2007-03-19 11:50:00,44.16,44.18,44.11,44.11,59400.0,26.4065,26.4184,26.3766,26.3766,59400.0
2007-03-19 11:55:00,44.1,44.12,44.05,44.07,62900.0,26.3706,26.3825,26.3407,26.3526,62900.0
2007-03-19 12:00:00,44.06,44.06,44.01,44.02,44300.0,26.3467,26.3467,26.3168,26.3228,44300.0
2007-03-19 12:05:00,44.02,44.03,43.91,43.91,64600.0,26.3228,26.3287,26.257,26.257,64600.0
2007-03-19 12:10:00,43.92,43.93,43.86,43.88,58300.0,26.263,26.2689,26.2271,26.239,58300.0
2007-03-19 12:15:00,43.88,43.98,43.88,43.89,50000.0,26.239,26.2988,26.239,26.245,50000.0
2007-03-19 12:20:00,43.89,43.93,43.87,43.93,1033700.0,26.245,26.2689,26.2331,26.2689,1033700.0
2007-03-19 12:25:00,43.92,43.94,43.92,43.94,37500.0,26.263,26.2749,26.263,26.2749,37500.0
2007-03-19 12:30:00,43.93,43.94,43.88,43.9,45400.0,26.2689,26.2749,26.239,26.251,45400.0
2007-03-19 12:35:00,43.9,43.92,43.89,43.92,22300.0,26.251,26.263,26.245,26.263,22300.0
2007-03-19 12:40:00,43.93,43.93,43.89,43.9,20000.0,26.2689,26.2689,26.245,26.251,20000.0
2007-03-19 12:45:00,43.9,43.91,43.89,43.89,24200.0,26.251,26.257,26.245,26.245,24200.0
2007-03-19 12:50:00,43.9,43.91,43.88,43.88,24600.0,26.251,26.257,26.239,26.239,24600.0
2007-03-19 12:55:00,43.88,43.9,43.86,43.9,32300.0,26.239,26.251,26.2271,26.251,32300.0
2007-03-19 13:00:00,43.89,43.9,43.86,43.89,43000.0,26.245,26.251,26.2271,26.245,43000.0
2007-03-19 13:05:00,43.9,43.91,43.89,43.9,28200.0,26.251,26.257,26.245,26.251,28200.0
2007-03-19 13:10:00,43.9,43.91,43.88,43.9,13300.0,26.251,26.257,26.239,26.251,13300.0
2007-03-19 13:15:00,43.9,43.91,43.89,43.91,45700.0,26.251,26.257,26.245,26.257,45700.0
2007-03-19 13:20:00,43.91,43.94,43.9,43.92,35200.0,26.257,26.2749,26.251,26.263,35200.0
2007-03-19 13:25:00,43.92,43.93,43.86,43.89,60100.0,26.263,26.2689,26.2271,26.245,60100.0
2007-03-19 13:30:00,43.9,43.9,43.82,43.83,63500.0,26.251,26.251,26.2032,26.2091,63500.0
2007-03-19 13:35:00,43.82,43.85,43.82,43.84,19800.0,26.2032,26.2211,26.2032,26.2151,19800.0
2007-03-19 13:40:00,43.85,43.9,43.85,43.87,36100.0,26.2211,26.251,26.2211,26.2331,36100.0
2007-03-19 13:45:00,43.88,43.88,43.84,43.86,25600.0,26.239,26.239,26.2151,26.2271,25600.0
2007-03-19 13:50:00,43.86,43.86,43.85,43.86,22200.0,26.2271,26.2271,26.2211,26.2271,22200.0
2007-03-19 13:55:00,43.86,43.88,43.83,43.84,30900.0,26.2271,26.239,26.2091,26.2151,30900.0
2007-03-19 14:00:00,43.84,43.88,43.83,43.85,36600.0,26.2151,26.239,26.2091,26.2211,36600.0
2007-03-19 14:05:00,43.86,43.9,43.85,43.9,14700.0,26.2271,26.251,26.2211,26.251,14700.0
2007-03-19 14:10:00,43.9,43.92,43.89,43.9,29300.0,26.251,26.263,26.245,26.251,29300.0
2007-03-19 14:15:00,43.9,43.91,43.89,43.89,24900.0,26.251,26.257,26.245,26.245,24900.0
2007-03-19 14:20:00,43.9,43.9,43.87,43.88,17300.0,26.251,26.251,26.2331,26.239,17300.0
2007-03-19 14:25:00,43.88,43.88,43.85,43.85,13000.0,26.239,26.239,26.2211,26.2211,13000.0
2007-03-19 14:30:00,43.85,43.9,43.84,43.88,22000.0,26.2211,26.251,26.2151,26.239,22000.0
2007-03-19 14:35:00,43.89,43.95,43.89,43.95,49800.0,26.245,26.2809,26.245,26.2809,49800.0
2007-03-19 14:40:00,43.95,43.95,43.91,43.92,43700.0,26.2809,26.2809,26.257,26.263,43700.0
2007-03-19 14:45:00,43.93,43.95,43.91,43.93,25600.0,26.2689,26.2809,26.257,26.2689,25600.0
2007-03-19 14:50:00,43.94,43.97,43.92,43.92,54700.0,26.2749,26.2929,26.263,26.263,54700.0
2007-03-19 14:55:00,43.93,43.95,43.92,43.92,44000.0,26.2689,26.2809,26.263,26.263,44000.0
2007-03-19 15:00:00,43.92,43.93,43.89,43.91,47500.0,26.263,26.2689,26.245,26.257,47500.0
2007-03-19 15:05:00,43.91,43.91,43.87,43.89,30000.0,26.257,26.257,26.2331,26.245,30000.0
2007-03-19 15:10:00,43.89,43.91,43.87,43.9,22100.0,26.245,26.257,26.2331,26.251,22100.0
2007-03-19 15:15:00,43.9,43.91,43.88,43.9,25900.0,26.251,26.257,26.239,26.251,25900.0
2007-03-19 15:20:00,43.89,43.91,43.87,43.88,40000.0,26.245,26.257,26.2331,26.239,40000.0
2007-03-19 15:25:00,43.88,43.9,43.86,43.89,63000.0,26.239,26.251,26.2271,26.245,63000.0
2007-03-19 15:30:00,43.88,43.91,43.87,43.9,23700.0,26.239,26.257,26.2331,26.251,23700.0
2007-03-19 15:35:00,43.89,43.91,43.83,43.85,59400.0,26.245,26.257,26.2091,26.2211,59400.0
2007-03-19 15:40:00,43.85,43.93,43.85,43.85,73700.0,26.2211,26.2689,26.2211,26.2211,73700.0
2007-03-19 15:45:00,43.85,43.86,43.83,43.84,67700.0,26.2211,26.2271,26.2091,26.2151,67700.0
2007-03-19 15:50:00,43.85,43.85,43.82,43.82,75000.0,26.2211,26.2211,26.2032,26.2032,75000.0
2007-03-19 15:55:00,43.82,43.98,43.77,43.87,177700.0,26.2032,26.2988,26.1733,26.2331,177700.0
2007-03-20 09:30:00,43.95,43.96,43.83,43.88,98000.0,26.2809,26.2869,26.2091,26.239,98000.0
2007-03-20 09:35:00,43.88,43.92,43.87,43.9,48800.0,26.239,26.263,26.2331,26.251,48800.0
2007-03-20 09:40:00,43.89,43.9,43.77,43.84,52500.0,26.245,26.251,26.1733,26.2151,52500.0
2007-03-20 09:45:00,43.85,43.88,43.77,43.78,82700.0,26.2211,26.239,26.1733,26.1792,82700.0
2007-03-20 09:50:00,43.78,43.87,43.77,43.83,51000.0,26.1792,26.2331,26.1733,26.2091,51000.0
2007-03-20 09:55:00,43.82,43.84,43.77,43.77,45200.0,26.2032,26.2151,26.1733,26.1733,45200.0
2007-03-20 10:00:00,43.77,43.81,43.74,43.8,81900.0,26.1733,26.1972,26.1553,26.1912,81900.0
2007-03-20 10:05:00,43.81,43.86,43.81,43.83,46900.0,26.1972,26.2271,26.1972,26.2091,46900.0
2007-03-20 10:10:00,43.83,43.92,43.83,43.9,38300.0,26.2091,26.263,26.2091,26.251,38300.0
2007-03-20 10:15:00,43.89,43.91,43.83,43.84,32500.0,26.245,26.257,26.2091,26.2151,32500.0
2007-03-20 10:20:00,43.83,43.89,43.81,43.84,41900.0,26.2091,26.245,26.1972,26.2151,41900.0
2007-03-20 10:25:00,43.85,43.88,43.83,43.87,26500.0,26.2211,26.239,26.2091,26.2331,26500.0
2007-03-20 10:30:00,43.87,43.89,43.84,43.85,32500.0,26.2331,26.245,26.2151,26.2211,32500.0
2007-03-20 10:35:00,43.86,43.92,43.85,43.89,34300.0,26.2271,26.263,26.2211,26.245,34300.0
2007-03-20 10:40:00,43.89,43.98,43.88,43.95,55700.0,26.245,26.2988,26.239,26.2809,55700.0
2007-03-20 10:45:00,43.94,43.95,43.91,43.92,23900.0,26.2749,26.2809,26.257,26.263,23900.0
2007-03-20 10:50:00,43.92,43.95,43.92,43.93,49700.0,26.263,26.2809,26.263,26.2689,49700.0
2007-03-20 10:55:00,43.93,43.97,43.92,43.97,30200.0,26.2689,26.2929,26.263,26.2929,30200.0
2007-03-20 11:00:00,43.97,44.0,43.96,43.96,31000.0,26.2929,26.3108,26.2869,26.2869,31000.0
2007-03-20 11:05:00,43.96,44.05,43.95,44.01,48300.0,26.2869,26.3407,26.2809,26.3168,48300.0
2007-03-20 11:10:00,44.0,44.0,43.91,43.97,86000.0,26.3108,26.3108,26.257,26.2929,86000.0
2007-03-20 11:15:00,43.96,43.99,43.95,43.98,18700.0,26.2869,26.3048,26.2809,26.2988,18700.0
2007-03-20 11:20:00,43.98,44.0,43.97,43.99,20000.0,26.2988,26.3108,26.2929,26.3048,20000.0
2007-03-20 11:25:00,43.98,44.05,43.98,44.04,24400.0,26.2988,26.3407,26.2988,26.3347,24400.0
2007-03-20 11:30:00,44.04,44.09,44.03,44.06,33200.0,26.3347,26.3646,26.3287,26.3467,33200.0
2007-03-20 11:35:00,44.05,44.06,44.04,44.06,52800.0,26.3407,26.3467,26.3347,26.3467,52800.0
2007-03-20 11:40:00,44.06,44.09,44.06,44.09,23300.0,26.3467,26.3646,26.3467,26.3646,23300.0
2007-03-20 11:45:00,44.09,44.12,44.08,44.11,32400.0,26.3646,26.3825,26.3586,26.3766,32400.0
2007-03-20 11:50:00,44.11,44.14,44.1,44.14,36100.0,26.3766,26.3945,26.3706,26.3945,36100.0
2007-03-20 11:55:00,44.13,44.15,44.1,44.1,31700.0,26.3885,26.4005,26.3706,26.3706,31700.0
2007-03-20 12:00:00,44.1,44.14,44.09,44.11,21900.0,26.3706,26.3945,26.3646,26.3766,21900.0
2007-03-20 12:05:00,44.11,44.11,44.06,44.07,25000.0,26.3766,26.3766,26.3467,26.3526,25000.0
2007-03-20 12:10:00,44.07,44.12,44.06,44.11,26500.0,26.3526,26.3825,26.3467,26.3766,26500.0
2007-03-20 12:15:00,44.11,44.11,44.08,44.11,20900.0,26.3766,26.3766,26.3586,26.3766,20900.0
2007-03-20 12:20:00,44.12,44.17,44.1,44.16,48900.0,26.3825,26.4124,26.3706,26.4065,48900.0
2007-03-20 12:25:00,44.17,44.19,44.14,44.18,34100.0,26.4124,26.4244,26.3945,26.4184,34100.0
2007-03-20 12:30:00,44.19,44.2,44.14,44.17,59000.0,26.4244,26.4304,26.3945,26.4124,59000.0
2007-03-20 12:35:00,44.17,44.21,44.16,44.2,29800.0,26.4124,26.4364,26.4065,26.4304,29800.0
2007-03-20 12:40:00,44.19,44.21,44.15,44.2,39400.0,26.4244,26.4364,26.4005,26.4304,39400.0
2007-03-20 12:45:00,44.19,44.23,44.19,44.23,37200.0,26.4244,26.4483,26.4244,26.4483,37200.0
2007-03-20 12:50:00,44.23,44.23,44.22,44.22,19700.0,26.4483,26.4483,26.4423,26.4423,19700.0
2007-03-20 12:55:00,44.23,44.24,44.22,44.24,16100.0,26.4483,26.4543,26.4423,26.4543,16100.0
2007-03-20 13:00:00,44.23,44.25,44.22,44.25,36900.0,26.4483,26.4603,26.4423,26.4603,36900.0
2007-03-20 13:05:00,44.24,44.26,44.24,44.24,59800.0,26.4543,26.4663,26.4543,26.4543,59800.0
2007-03-20 13:10:00,44.24,44.25,44.23,44.24,25800.0,26.4543,26.4603,26.4483,26.4543,25800.0
2007-03-20 13:15:00,44.23,44.24,44.22,44.22,15100.0,26.4483,26.4543,26.4423,26.4423,15100.0
2007-03-20 13:20:00,44.23,44.25,44.22,44.25,38800.0,26.4483,26.4603,26.4423,26.4603,38800.0
2007-03-20 13:25:00,44.24,44.26,44.24,44.25,65800.0,26.4543,26.4663,26.4543,26.4603,65800.0
2007-03-20 13:30:00,44.24,44.25,44.22,44.23,26200.0,26.4543,26.4603,26.4423,26.4483,26200.0
2007-03-20 13:35:00,44.23,44.24,44.19,44.19,40500.0,26.4483,26.4543,26.4244,26.4244,40500.0
2007-03-20 13:40:00,44.2,44.23,44.18,44.22,40700.0,26.4304,26.4483,26.4184,26.4423,40700.0
2007-03-20 13:45:00,44.23,44.23,44.19,44.19,49300.0,26.4483,26.4483,26.4244,26.4244,49300.0
2007-03-20 13:50:00,44.19,44.19,44.16,44.16,25200.0,26.4244,26.4244,26.4065,26.4065,25200.0
2007-03-20 13:55:00,44.16,44.22,44.11,44.22,89800.0,26.4065,26.4423,26.3766,26.4423,89800.0
2007-03-20 14:00:00,44.21,44.21,44.16,44.17,50000.0,26.4364,26.4364,26.4065,26.4124,50000.0
2007-03-20 14:05:00,44.18,44.24,44.17,44.23,42600.0,26.4184,26.4543,26.4124,26.4483,42600.0
2007-03-20 14:10:00,44.23,44.25,44.23,44.24,40500.0,26.4483,26.4603,26.4483,26.4543,40500.0
2007-03-20 14:15:00,44.25,44.26,44.24,44.26,39600.0,26.4603,26.4663,26.4543,26.4663,39600.0
2007-03-20 14:20:00,44.25,44.26,44.22,44.25,33600.0,26.4603,26.4663,26.4423,26.4603,33600.0
2007-03-20 14:25:00,44.24,44.26,44.22,44.23,19100.0,26.4543,26.4663,26.4423,26.4483,19100.0
2007-03-20 14:30:00,44.23,44.23,44.22,44.22,28500.0,26.4483,26.4483,26.4423,26.4423,28500.0
2007-03-20 14:35:00,44.23,44.24,44.22,44.24,26900.0,26.4483,26.4543,26.4423,26.4543,26900.0
2007-03-20 14:40:00,44.24,44.27,44.22,44.27,36700.0,26.4543,26.4722,26.4423,26.4722,36700.0
2007-03-20 14:45:00,44.27,44.27,44.2,44.23,42300.0,26.4722,26.4722,26.4304,26.4483,42300.0
2007-03-20 14:50:00,44.24,44.28,44.24,44.24,54600.0,26.4543,26.4782,26.4543,26.4543,54600.0
2007-03-20 14:55:00,44.24,44.25,44.2,44.22,35700.0,26.4543,26.4603,26.4304,26.4423,35700.0
2007-03-20 15:00:00,44.22,44.29,44.2,44.29,73500.0,26.4423,26.4842,26.4304,26.4842,73500.0
2007-03-20 15:05:00,44.29,44.29,44.24,44.25,39800.0,26.4842,26.4842,26.4543,26.4603,39800.0
2007-03-20 15:10:00,44.24,44.28,44.24,44.27,35800.0,26.4543,26.4782,26.4543,26.4722,35800.0
2007-03-20 15:15:00,44.27,44.28,44.23,44.26,46400.0,26.4722,26.4782,26.4483,26.4663,46400.0
2007-03-20 15:20:00,44.26,44.3,44.26,44.29,44800.0,26.4663,26.4902,26.4663,26.4842,44800.0
2007-03-20 15:25:00,44.28,44.29,44.25,44.26,44600.0,26.4782,26.4842,26.4603,26.4663,44600.0
2007-03-20 15:30:00,44.26,44.3,44.26,44.27,61300.0,26.4663,26.4902,26.4663,26.4722,61300.0
2007-03-20 15:35:00,44.28,44.31,44.27,44.28,73900.0,26.4782,26.4962,26.4722,26.4782,73900.0
2007-03-20 15:40:00,44.28,44.31,44.24,44.31,61700.0,26.4782,26.4962,26.4543,26.4962,61700.0
2007-03-20 15:45:00,44.31,44.35,44.3,44.33,93800.0,26.4962,26.5201,26.4902,26.5081,93800.0
2007-03-20 15:50:00,44.33,44.34,44.28,44.28,80500.0,26.5081,26.5141,26.4782,26.4782,80500.0
2007-03-20 15:55:00,44.29,44.31,44.26,44.3,102300.0,26.4842,26.4962,26.4663,26.4902,102300.0
2007-03-21 09:30:00,44.27,44.29,44.19,44.19,62900.0,26.4722,26.4842,26.4244,26.4244,62900.0
2007-03-21 09:35:00,44.2,44.21,44.17,44.18,16900.0,26.4304,26.4364,26.4124,26.4184,16900.0
2007-03-21 09:40:00,44.18,44.23,44.11,44.14,51500.0,26.4184,26.4483,26.3766,26.3945,51500.0
2007-03-21 09:45:00,44.12,44.12,44.04,44.05,45200.0,26.3825,26.3825,26.3347,26.3407,45200.0
2007-03-21 09:50:00,44.05,44.1,44.01,44.02,144600.0,26.3407,26.3706,26.3168,26.3228,144600.0
2007-03-21 09:55:00,44.03,44.08,44.02,44.07,31400.0,26.3287,26.3586,26.3228,26.3526,31400.0
2007-03-21 10:00:00,44.08,44.1,44.07,44.08,33700.0,26.3586,26.3706,26.3526,26.3586,33700.0
2007-03-21 10:05:00,44.08,44.1,44.06,44.06,22300.0,26.3586,26.3706,26.3467,26.3467,22300.0
2007-03-21 10:10:00,44.07,44.14,44.04,44.04,44700.0,26.3526,26.3945,26.3347,26.3347,44700.0
2007-03-21 10:15:00,44.05,44.07,44.02,44.06,33000.0,26.3407,26.3526,26.3228,26.3467,33000.0
2007-03-21 10:20:00,44.06,44.07,44.04,44.05,30400.0,26.3467,26.3526,26.3347,26.3407,30400.0
2007-03-21 10:25:00,44.05,44.08,44.03,44.08,21100.0,26.3407,26.3586,26.3287,26.3586,21100.0
2007-03-21 10:30:00,44.08,44.08,43.95,43.95,118800.0,26.3586,26.3586,26.2809,26.2809,118800.0
2007-03-21 10:35:00,43.95,43.95,43.85,43.87,118300.0,26.2809,26.2809,26.2211,26.2331,118300.0
2007-03-21 10:40:00,43.87,43.89,43.82,43.85,71600.0,26.2331,26.245,26.2032,26.2211,71600.0
2007-03-21 10:45:00,43.85,43.91,43.84,43.89,54500.0,26.2211,26.257,26.2151,26.245,54500.0
2007-03-21 10:50:00,43.88,43.92,43.86,43.92,49800.0,26.239,26.263,26.2271,26.263,49800.0
2007-03-21 10:55:00,43.91,43.95,43.9,43.91,70100.0,26.257,26.2809,26.251,26.257,70100.0
2007-03-21 11:00:00,43.91,43.93,43.89,43.92,43200.0,26.257,26.2689,26.245,26.263,43200.0
2007-03-21 11:05:00,43.92,43.96,43.9,43.92,30700.0,26.263,26.2869,26.251,26.263,30700.0
2007-03-21 11:10:00,43.92,43.93,43.89,43.91,33600.0,26.263,26.2689,26.245,26.257,33600.0
2007-03-21 11:15:00,43.91,43.98,43.91,43.98,72800.0,26.257,26.2988,26.257,26.2988,72800.0
2007-03-21 11:20:00,43.98,44.01,43.98,44.0,11800.0,26.2988,26.3168,26.2988,26.3108,11800.0
2007-03-21 11:25:00,44.0,44.04,43.99,44.04,24200.0,26.3108,26.3347,26.3048,26.3347,24200.0
2007-03-21 11:30:00,44.04,44.05,44.01,44.05,23600.0,26.3347,26.3407,26.3168,26.3407,23600.0
2007-03-21 11:35:00,44.05,44.07,44.05,44.05,22100.0,26.3407,26.3526,26.3407,26.3407,22100.0
2007-03-21 11:40:00,44.05,44.09,44.04,44.07,36300.0,26.3407,26.3646,26.3347,26.3526,36300.0
2007-03-21 11:45:00,44.08,44.08,44.07,44.07,12900.0,26.3586,26.3586,26.3526,26.3526,12900.0
2007-03-21 11:50:00,44.07,44.1,44.07,44.09,22000.0,26.3526,26.3706,26.3526,26.3646,22000.0
2007-03-21 11:55:00,44.1,44.1,44.05,44.09,56400.0,26.3706,26.3706,26.3407,26.3646,56400.0
2007-03-21 12:00:00,44.09,44.11,44.09,44.11,12800.0,26.3646,26.3766,26.3646,26.3766,12800.0
2007-03-21 12:05:00,44.11,44.12,44.1,44.11,13900.0,26.3766,26.3825,26.3706,26.3766,13900.0
2007-03-21 12:10:00,44.11,44.11,44.1,44.11,8200.0,26.3766,26.3766,26.3706,26.3766,8200.0
2007-03-21 12:15:00,44.11,44.11,44.1,44.1,8200.0,26.3766,26.3766,26.3706,26.3706,8200.0
2007-03-21 12:20:00,44.11,44.14,44.11,44.13,33100.0,26.3766,26.3945,26.3766,26.3885,33100.0
2007-03-21 12:25:00,44.13,44.14,44.12,44.12,11300.0,26.3885,26.3945,26.3825,26.3825,11300.0
2007-03-21 12:30:00,44.13,44.13,44.1,44.1,11700.0,26.3885,26.3885,26.3706,26.3706,11700.0
2007-03-21 12:35:00,44.1,44.13,44.1,44.13,17100.0,26.3706,26.3885,26.3706,26.3885,17100.0
2007-03-21 12:40:00,44.12,44.18,44.12,44.18,16700.0,26.3825,26.4184,26.3825,26.4184,16700.0
2007-03-21 12:45:00,44.17,44.19,44.17,44.19,8800.0,26.4124,26.4244,26.4124,26.4244,8800.0
2007-03-21 12:50:00,44.18,44.19,44.17,44.18,15900.0,26.4184,26.4244,26.4124,26.4184,15900.0
2007-03-21 12:55:00,44.18,44.18,44.17,44.17,3200.0,26.4184,26.4184,26.4124,26.4124,3200.0
2007-03-21 13:00:00,44.18,44.19,44.12,44.14,58700.0,26.4184,26.4244,26.3825,26.3945,58700.0
2007-03-21 13:05:00,44.14,44.15,44.12,44.13,21200.0,26.3945,26.4005,26.3825,26.3885,21200.0
2007-03-21 13:10:00,44.12,44.16,44.12,44.16,38100.0,26.3825,26.4065,26.3825,26.4065,38100.0
2007-03-21 13:15:00,44.16,44.17,44.14,44.14,49800.0,26.4065,26.4124,26.3945,26.3945,49800.0
2007-03-21 13:20:00,44.14,44.15,44.13,44.13,13000.0,26.3945,26.4005,26.3885,26.3885,13000.0
2007-03-21 13:25:00,44.14,44.17,44.13,44.13,26300.0,26.3945,26.4124,26.3885,26.3885,26300.0
2007-03-21 13:30:00,44.13,44.14,44.1,44.1,34700.0,26.3885,26.3945,26.3706,26.3706,34700.0
2007-03-21 13:35:00,44.11,44.15,44.1,44.15,12900.0,26.3766,26.4005,26.3706,26.4005,12900.0
2007-03-21 13:40:00,44.15,44.19,44.14,44.14,20400.0,26.4005,26.4244,26.3945,26.3945,20400.0
2007-03-21 13:45:00,44.14,44.18,44.13,44.18,20200.0,26.3945,26.4184,26.3885,26.4184,20200.0
2007-03-21 13:50:00,44.18,44.18,44.16,44.17,24500.0,26.4184,26.4184,26.4065,26.4124,24500.0
2007-03-21 13:55:00,44.17,44.23,44.17,44.23,39300.0,26.4124,26.4483,26.4124,26.4483,39300.0
2007-03-21 14:00:00,44.22,44.22,44.15,44.16,31500.0,26.4423,26.4423,26.4005,26.4065,31500.0
2007-03-21 14:05:00,44.16,44.19,44.11,44.18,83900.0,26.4065,26.4244,26.3766,26.4184,83900.0
2007-03-21 14:10:00,44.18,44.21,44.13,44.17,22800.0,26.4184,26.4364,26.3885,26.4124,22800.0
2007-03-21 14:15:00,44.18,44.39,44.13,44.23,170100.0,26.4184,26.544,26.3885,26.4483,170100.0
2007-03-21 14:20:00,44.24,44.47,44.14,44.42,204900.0,26.4543,26.5918,26.3945,26.5619,204900.0
2007-03-21 14:25:00,44.42,44.54,44.41,44.5,158000.0,26.5619,26.6337,26.556,26.6098,158000.0
2007-03-21 14:30:00,44.51,44.55,44.49,44.54,68400.0,26.6158,26.6397,26.6038,26.6337,68400.0
2007-03-21 14:35:00,44.54,44.56,44.46,44.49,36600.0,26.6337,26.6457,26.5859,26.6038,36600.0
2007-03-21 14:40:00,44.48,44.63,44.47,44.61,89200.0,26.5978,26.6875,26.5918,26.6756,89200.0
2007-03-21 14:45:00,44.61,44.64,44.51,44.52,85100.0,26.6756,26.6935,26.6158,26.6217,85100.0
2007-03-21 14:50:00,44.52,44.56,44.51,44.55,73300.0,26.6217,26.6457,26.6158,26.6397,73300.0
2007-03-21 14:55:00,44.55,44.69,44.55,44.65,158200.0,26.6397,26.7234,26.6397,26.6995,158200.0
2007-03-21 15:00:00,44.66,44.7,44.62,44.64,117800.0,26.7055,26.7294,26.6815,26.6935,117800.0
2007-03-21 15:05:00,44.64,44.7,44.61,44.65,45900.0,26.6935,26.7294,26.6756,26.6995,45900.0
2007-03-21 15:10:00,44.65,44.65,44.6,44.6,79000.0,26.6995,26.6995,26.6696,26.6696,79000.0
2007-03-21 15:15:00,44.61,44.63,44.56,44.56,65200.0,26.6756,26.6875,26.6457,26.6457,65200.0
2007-03-21 15:20:00,44.55,44.65,44.55,44.62,83900.0,26.6397,26.6995,26.6397,26.6815,83900.0
2007-03-21 15:25:00,44.62,44.62,44.52,44.6,113800.0,26.6815,26.6815,26.6217,26.6696,113800.0
2007-03-21 15:30:00,44.6,44.63,44.56,44.58,140800.0,26.6696,26.6875,26.6457,26.6576,140800.0
2007-03-21 15:35:00,44.59,44.63,44.56,44.57,107100.0,26.6636,26.6875,26.6457,26.6516,107100.0
2007-03-21 15:40:00,44.57,44.62,44.56,44.58,122200.0,26.6516,26.6815,26.6457,26.6576,122200.0
2007-03-21 15:45:00,44.59,44.64,44.59,44.62,141900.0,26.6636,26.6935,26.6636,26.6815,141900.0
2007-03-21 15:50:00,44.63,44.63,44.56,44.59,121200.0,26.6875,26.6875,26.6457,26.6636,121200.0
2007-03-21 15:55:00,44.58,44.61,44.55,44.61,167000.0,26.6576,26.6756,26.6397,26.6756,167000.0
2007-03-22 09:30:00,44.55,44.6,44.52,44.53,101400.0,26.6397,26.6696,26.6217,26.6277,101400.0
2007-03-22 09:35:00,44.52,44.6,44.45,44.59,80500.0,26.6217,26.6696,26.5799,26.6636,80500.0
2007-03-22 09:40:00,44.58,44.67,44.5,44.55,86800.0,26.6576,26.7114,26.6098,26.6397,86800.0
2007-03-22 09:45:00,44.54,44.57,44.5,44.51,101500.0,26.6337,26.6516,26.6098,26.6158,101500.0
2007-03-22 09:50:00,44.51,44.62,44.5,44.59,55300.0,26.6158,26.6815,26.6098,26.6636,55300.0
2007-03-22 09:55:00,44.59,44.59,44.5,44.51,46700.0,26.6636,26.6636,26.6098,26.6158,46700.0
2007-03-22 10:00:00,44.51,44.55,44.5,44.54,93100.0,26.6158,26.6397,26.6098,26.6337,93100.0
2007-03-22 10:05:00,44.53,44.55,44.49,44.55,92100.0,26.6277,26.6397,26.6038,26.6397,92100.0
2007-03-22 10:10:00,44.56,44.67,44.55,44.63,173000.0,26.6457,26.7114,26.6397,26.6875,173000.0
2007-03-22 10:15:00,44.64,44.67,44.59,44.6,59600.0,26.6935,26.7114,26.6636,26.6696,59600.0
2007-03-22 10:20:00,44.59,44.63,44.52,44.55,43000.0,26.6636,26.6875,26.6217,26.6397,43000.0
2007-03-22 10:25:00,44.55,44.56,44.5,44.54,77600.0,26.6397,26.6457,26.6098,26.6337,77600.0
2007-03-22 10:30:00,44.53,44.53,44.45,44.46,104000.0,26.6277,26.6277,26.5799,26.5859,104000.0
2007-03-22 10:35:00,44.46,44.49,44.4,44.41,117800.0,26.5859,26.6038,26.55,26.556,117800.0
2007-03-22 10:40:00,44.42,44.51,44.41,44.45,72900.0,26.5619,26.6158,26.556,26.5799,72900.0
2007-03-22 10:45:00,44.45,44.52,44.42,44.47,45900.0,26.5799,26.6217,26.5619,26.5918,45900.0
2007-03-22 10:50:00,44.47,44.51,44.43,44.51,51700.0,26.5918,26.6158,26.5679,26.6158,51700.0
2007-03-22 10:55:00,44.51,44.58,44.51,44.51,66800.0,26.6158,26.6576,26.6158,26.6158,66800.0
2007-03-22 11:00:00,44.5,44.54,44.48,44.51,71400.0,26.6098,26.6337,26.5978,26.6158,71400.0
2007-03-22 11:05:00,44.5,44.52,44.49,44.52,34500.0,26.6098,26.6217,26.6038,26.6217,34500.0
2007-03-22 11:10:00,44.52,44.55,44.5,44.52,79600.0,26.6217,26.6397,26.6098,26.6217,79600.0
2007-03-22 11:15:00,44.52,44.52,44.51,44.52,37000.0,26.6217,26.6217,26.6158,26.6217,37000.0
2007-03-22 11:20:00,44.52,44.57,44.51,44.54,75600.0,26.6217,26.6516,26.6158,26.6337,75600.0
2007-03-22 11:25:00,44.54,44.57,44.52,44.53,35900.0,26.6337,26.6516,26.6217,26.6277,35900.0
2007-03-22 11:30:00,44.52,44.53,44.5,44.51,56100.0,26.6217,26.6277,26.6098,26.6158,56100.0
2007-03-22 11:35:00,44.52,44.55,44.5,44.55,47300.0,26.6217,26.6397,26.6098,26.6397,47300.0
2007-03-22 11:40:00,44.55,44.58,44.54,44.57,46700.0,26.6397,26.6576,26.6337,26.6516,46700.0
2007-03-22 11:45:00,44.57,44.57,44.53,44.54,33800.0,26.6516,26.6516,26.6277,26.6337,33800.0
2007-03-22 11:50:00,44.54,44.54,44.48,44.5,46200.0,26.6337,26.6337,26.5978,26.6098,46200.0
2007-03-22 11:55:00,44.49,44.58,44.49,44.58,60400.0,26.6038,26.6576,26.6038,26.6576,60400.0
2007-03-22 12:00:00,44.58,44.58,44.52,44.56,46700.0,26.6576,26.6576,26.6217,26.6457,46700.0
2007-03-22 12:05:00,44.57,44.6,44.56,44.6,35000.0,26.6516,26.6696,26.6457,26.6696,35000.0
2007-03-22 12:10:00,44.6,44.64,44.57,44.57,54200.0,26.6696,26.6935,26.6516,26.6516,54200.0
2007-03-22 12:15:00,44.58,44.61,44.57,44.58,41900.0,26.6576,26.6756,26.6516,26.6576,41900.0
2007-03-22 12:20:00,44.58,44.59,44.47,44.47,114100.0,26.6576,26.6636,26.5918,26.5918,114100.0
2007-03-22 12:25:00,44.48,44.51,44.48,44.49,39900.0,26.5978,26.6158,26.5978,26.6038,39900.0
2007-03-22 12:30:00,44.49,44.53,44.45,44.47,82400.0,26.6038,26.6277,26.5799,26.5918,82400.0
2007-03-22 12:35:00,44.48,44.49,44.44,44.44,48700.0,26.5978,26.6038,26.5739,26.5739,48700.0
2007-03-22 12:40:00,44.44,44.47,44.41,44.45,89200.0,26.5739,26.5918,26.556,26.5799,89200.0
2007-03-22 12:45:00,44.45,44.46,44.44,44.44,53000.0,26.5799,26.5859,26.5739,26.5739,53000.0
2007-03-22 12:50:00,44.43,44.43,44.38,44.39,38500.0,26.5679,26.5679,26.538,26.544,38500.0
2007-03-22 12:55:00,44.38,44.45,44.38,44.44,72000.0,26.538,26.5799,26.538,26.5739,72000.0
2007-03-22 13:00:00,44.44,44.48,44.44,44.44,59700.0,26.5739,26.5978,26.5739,26.5739,59700.0
2007-03-22 13:05:00,44.42,44.45,44.38,44.43,44100.0,26.5619,26.5799,26.538,26.5679,44100.0
2007-03-22 13:10:00,44.43,44.46,44.43,44.46,37700.0,26.5679,26.5859,26.5679,26.5859,37700.0
2007-03-22 13:15:00,44.45,44.46,44.44,44.46,13200.0,26.5799,26.5859,26.5739,26.5859,13200.0
2007-03-22 13:20:00,44.46,44.46,44.41,44.41,31800.0,26.5859,26.5859,26.556,26.556,31800.0
2007-03-22 13:25:00,44.42,44.45,44.41,44.43,46000.0,26.5619,26.5799,26.556,26.5679,46000.0
2007-03-22 13:30:00,44.44,44.44,44.38,44.41,22200.0,26.5739,26.5739,26.538,26.556,22200.0
2007-03-22 13:35:00,44.41,44.43,44.37,44.42,40700.0,26.556,26.5679,26.532,26.5619,40700.0
2007-03-22 13:40:00,44.43,44.49,44.42,44.46,64700.0,26.5679,26.6038,26.5619,26.5859,64700.0
2007-03-22 13:45:00,44.46,44.49,44.45,44.47,20500.0,26.5859,26.6038,26.5799,26.5918,20500.0
2007-03-22 13:50:00,44.47,44.48,44.42,44.48,46800.0,26.5918,26.5978,26.5619,26.5978,46800.0
2007-03-22 13:55:00,44.49,44.55,44.48,44.54,43200.0,26.6038,26.6397,26.5978,26.6337,43200.0
2007-03-22 14:00:00,44.55,44.6,44.54,44.6,31600.0,26.6397,26.6696,26.6337,26.6696,31600.0
2007-03-22 14:05:00,44.6,44.6,44.57,44.58,42800.0,26.6696,26.6696,26.6516,26.6576,42800.0
2007-03-22 14:10:00,44.58,44.58,44.53,44.56,40000.0,26.6576,26.6576,26.6277,26.6457,40000.0
2007-03-22 14:15:00,44.56,44.6,44.55,44.55,39300.0,26.6457,26.6696,26.6397,26.6397,39300.0
2007-03-22 14:20:00,44.55,44.6,44.5,44.54,63200.0,26.6397,26.6696,26.6098,26.6337,63200.0
2007-03-22 14:25:00,44.53,44.57,44.53,44.57,45600.0,26.6277,26.6516,26.6277,26.6516,45600.0
2007-03-22 14:30:00,44.57,44.6,44.56,44.6,27400.0,26.6516,26.6696,26.6457,26.6696,27400.0
2007-03-22 14:35:00,44.59,44.6,44.54,44.55,80400.0,26.6636,26.6696,26.6337,26.6397,80400.0
2007-03-22 14:40:00,44.55,44.58,44.55,44.56,34700.0,26.6397,26.6576,26.6397,26.6457,34700.0
2007-03-22 14:45:00,44.56,44.59,44.55,44.58,44800.0,26.6457,26.6636,26.6397,26.6576,44800.0
2007-03-22 14:50:00,44.58,44.6,44.5,44.53,117800.0,26.6576,26.6696,26.6098,26.6277,117800.0
2007-03-22 14:55:00,44.54,44.54,44.5,44.52,37300.0,26.6337,26.6337,26.6098,26.6217,37300.0
2007-03-22 15:00:00,44.52,44.52,44.5,44.51,52900.0,26.6217,26.6217,26.6098,26.6158,52900.0
2007-03-22 15:05:00,44.51,44.52,44.5,44.5,53300.0,26.6158,26.6217,26.6098,26.6098,53300.0
2007-03-22 15:10:00,44.51,44.51,44.5,44.51,37400.0,26.6158,26.6158,26.6098,26.6158,37400.0
2007-03-22 15:15:00,44.51,44.51,44.5,44.5,40600.0,26.6158,26.6158,26.6098,26.6098,40600.0
2007-03-22 15:20:00,44.5,44.53,44.44,44.47,130900.0,26.6098,26.6277,26.5739,26.5918,130900.0
2007-03-22 15:25:00,44.47,44.55,44.47,44.55,115200.0,26.5918,26.6397,26.5918,26.6397,115200.0
2007-03-22 15:30:00,44.54,44.54,44.48,44.51,126500.0,26.6337,26.6337,26.5978,26.6158,126500.0
2007-03-22 15:35:00,44.51,44.53,44.42,44.42,117600.0,26.6158,26.6277,26.5619,26.5619,117600.0
2007-03-22 15:40:00,44.42,44.5,44.4,44.49,124800.0,26.5619,26.6098,26.55,26.6038,124800.0
2007-03-22 15:45:00,44.49,44.49,44.44,44.47,113600.0,26.6038,26.6038,26.5739,26.5918,113600.0
2007-03-22 15:50:00,44.47,44.53,44.45,44.53,153200.0,26.5918,26.6277,26.5799,26.6277,153200.0
2007-03-22 15:55:00,44.52,44.55,44.49,44.49,130000.0,26.6217,26.6397,26.6038,26.6038,130000.0
2007-03-23 09:30:00,45.0,45.0,44.34,44.37,255600.0,26.9088,26.9088,26.5141,26.532,255600.0
2007-03-23 09:35:00,44.38,44.49,44.34,44.49,60300.0,26.538,26.6038,26.5141,26.6038,60300.0
2007-03-23 09:40:00,44.49,44.53,44.45,44.51,71800.0,26.6038,26.6277,26.5799,26.6158,71800.0
2007-03-23 09:45:00,44.52,44.58,44.46,44.52,80600.0,26.6217,26.6576,26.5859,26.6217,80600.0
2007-03-23 09:50:00,44.52,44.54,44.49,44.49,41800.0,26.6217,26.6337,26.6038,26.6038,41800.0
2007-03-23 09:55:00,44.49,44.53,44.46,44.53,64800.0,26.6038,26.6277,26.5859,26.6277,64800.0
2007-03-23 10:00:00,44.54,44.74,44.54,44.68,158300.0,26.6337,26.7533,26.6337,26.7174,158300.0
2007-03-23 10:05:00,44.67,44.67,44.59,44.63,63400.0,26.7114,26.7114,26.6636,26.6875,63400.0
2007-03-23 10:10:00,44.64,44.64,44.59,44.63,79100.0,26.6935,26.6935,26.6636,26.6875,79100.0
2007-03-23 10:15:00,44.62,44.69,44.61,44.69,102000.0,26.6815,26.7234,26.6756,26.7234,102000.0
2007-03-23 10:20:00,44.68,44.69,44.64,44.68,88400.0,26.7174,26.7234,26.6935,26.7174,88400.0
2007-03-23 10:25:00,44.68,44.73,44.68,44.73,41400.0,26.7174,26.7473,26.7174,26.7473,41400.0
2007-03-23 10:30:00,44.73,44.73,44.71,44.72,41300.0,26.7473,26.7473,26.7354,26.7413,41300.0
2007-03-23 10:35:00,44.72,44.8,44.72,44.79,47000.0,26.7413,26.7892,26.7413,26.7832,47000.0
2007-03-23 10:40:00,44.79,44.8,44.77,44.79,34100.0,26.7832,26.7892,26.7712,26.7832,34100.0
2007-03-23 10:45:00,44.8,44.84,44.79,44.83,34100.0,26.7892,26.8131,26.7832,26.8071,34100.0
2007-03-23 10:50:00,44.83,44.88,44.83,44.84,57600.0,26.8071,26.837,26.8071,26.8131,57600.0
2007-03-23 10:55:00,44.85,44.93,44.84,44.92,49200.0,26.8191,26.8669,26.8131,26.8609,49200.0
2007-03-23 11:00:00,44.92,44.92,44.84,44.88,73400.0,26.8609,26.8609,26.8131,26.837,73400.0
2007-03-23 11:05:00,44.88,44.88,44.79,44.84,129100.0,26.837,26.837,26.7832,26.8131,129100.0
2007-03-23 11:10:00,44.84,44.88,44.84,44.86,52300.0,26.8131,26.837,26.8131,26.825,52300.0
2007-03-23 11:15:00,44.85,44.9,44.85,44.87,43000.0,26.8191,26.849,26.8191,26.831,43000.0
2007-03-23 11:20:00,44.88,44.89,44.86,44.87,47200.0,26.837,26.843,26.825,26.831,47200.0
2007-03-23 11:25:00,44.87,44.89,44.84,44.88,33700.0,26.831,26.843,26.8131,26.837,33700.0
2007-03-23 11:30:00,44.88,44.9,44.88,44.89,34700.0,26.837,26.849,26.837,26.843,34700.0
2007-03-23 11:35:00,44.88,44.91,44.88,44.9,43000.0,26.837,26.8549,26.837,26.849,43000.0
2007-03-23 11:40:00,44.9,44.91,44.85,44.91,64400.0,26.849,26.8549,26.8191,26.8549,64400.0
2007-03-23 11:45:00,44.91,44.95,44.91,44.94,74000.0,26.8549,26.8789,26.8549,26.8729,74000.0
2007-03-23 11:50:00,44.94,44.94,44.92,44.93,30900.0,26.8729,26.8729,26.8609,26.8669,30900.0
2007-03-23 11:55:00,44.93,44.96,44.92,44.96,40500.0,26.8669,26.8848,26.8609,26.8848,40500.0
2007-03-23 12:00:00,44.95,44.99,44.95,44.97,69800.0,26.8789,26.9028,26.8789,26.8908,69800.0
2007-03-23 12:05:00,44.98,44.99,44.98,44.98,37500.0,26.8968,26.9028,26.8968,26.8968,37500.0
2007-03-23 12:10:00,44.99,45.0,44.98,45.0,51600.0,26.9028,26.9088,26.8968,26.9088,51600.0
2007-03-23 12:15:00,44.99,45.0,44.97,44.98,51800.0,26.9028,26.9088,26.8908,26.8968,51800.0
2007-03-23 12:20:00,44.99,44.99,44.97,44.98,19600.0,26.9028,26.9028,26.8908,26.8968,19600.0
2007-03-23 12:25:00,44.98,45.04,44.98,45.02,133900.0,26.8968,26.9327,26.8968,26.9207,133900.0
2007-03-23 12:30:00,45.03,45.03,45.0,45.01,20900.0,26.9267,26.9267,26.9088,26.9147,20900.0
2007-03-23 12:35:00,45.02,45.02,44.99,45.01,27700.0,26.9207,26.9207,26.9028,26.9147,27700.0
2007-03-23 12:40:00,45.01,45.01,45.0,45.0,15800.0,26.9147,26.9147,26.9088,26.9088,15800.0
2007-03-23 12:45:00,45.01,45.02,44.96,44.97,82600.0,26.9147,26.9207,26.8848,26.8908,82600.0
2007-03-23 12:50:00,44.97,45.04,44.95,45.01,86800.0,26.8908,26.9327,26.8789,26.9147,86800.0
2007-03-23 12:55:00,45.02,45.02,44.98,44.98,45400.0,26.9207,26.9207,26.8968,26.8968,45400.0
2007-03-23 13:00:00,44.98,45.01,44.98,45.0,18600.0,26.8968,26.9147,26.8968,26.9088,18600.0
2007-03-23 13:05:00,44.99,45.02,44.99,45.01,44500.0,26.9028,26.9207,26.9028,26.9147,44500.0
2007-03-23 13:10:00,45.01,45.04,44.95,44.96,58000.0,26.9147,26.9327,26.8789,26.8848,58000.0
2007-03-23 13:15:00,44.95,45.0,44.95,45.0,38600.0,26.8789,26.9088,26.8789,26.9088,38600.0
2007-03-23 13:20:00,44.99,45.01,44.99,45.0,40200.0,26.9028,26.9147,26.9028,26.9088,40200.0
2007-03-23 13:25:00,45.0,45.02,44.99,44.99,40300.0,26.9088,26.9207,26.9028,26.9028,40300.0
2007-03-23 13:30:00,44.99,45.01,44.95,44.97,78500.0,26.9028,26.9147,26.8789,26.8908,78500.0
2007-03-23 13:35:00,44.97,44.97,44.94,44.95,49500.0,26.8908,26.8908,26.8729,26.8789,49500.0
2007-03-23 13:40:00,44.95,44.97,44.94,44.94,29100.0,26.8789,26.8908,26.8729,26.8729,29100.0
2007-03-23 13:45:00,44.95,44.95,44.92,44.93,44300.0,26.8789,26.8789,26.8609,26.8669,44300.0
2007-03-23 13:50:00,44.93,44.97,44.92,44.94,32000.0,26.8669,26.8908,26.8609,26.8729,32000.0
2007-03-23 13:55:00,44.94,44.97,44.92,44.96,45100.0,26.8729,26.8908,26.8609,26.8848,45100.0
2007-03-23 14:00:00,44.96,44.97,44.92,44.94,40000.0,26.8848,26.8908,26.8609,26.8729,40000.0
2007-03-23 14:05:00,44.95,44.95,44.92,44.95,32800.0,26.8789,26.8789,26.8609,26.8789,32800.0
2007-03-23 14:10:00,44.95,44.95,44.91,44.91,31700.0,26.8789,26.8789,26.8549,26.8549,31700.0
2007-03-23 14:15:00,44.92,44.94,44.92,44.92,43800.0,26.8609,26.8729,26.8609,26.8609,43800.0
2007-03-23 14:20:00,44.92,44.92,44.86,44.89,129600.0,26.8609,26.8609,26.825,26.843,129600.0
2007-03-23 14:25:00,44.9,44.92,44.86,44.89,33200.0,26.849,26.8609,26.825,26.843,33200.0
2007-03-23 14:30:00,44.89,44.92,44.85,44.88,59300.0,26.843,26.8609,26.8191,26.837,59300.0
2007-03-23 14:35:00,44.88,44.96,44.88,44.94,51600.0,26.837,26.8848,26.837,26.8729,51600.0
2007-03-23 14:40:00,44.94,44.94,44.89,44.9,46800.0,26.8729,26.8729,26.843,26.849,46800.0
2007-03-23 14:45:00,44.9,44.91,44.89,44.9,38700.0,26.849,26.8549,26.843,26.849,38700.0
2007-03-23 14:50:00,44.9,44.9,44.86,44.87,76700.0,26.849,26.849,26.825,26.831,76700.0
2007-03-23 14:55:00,44.87,44.87,44.86,44.87,39900.0,26.831,26.831,26.825,26.831,39900.0
2007-03-23 15:00:00,44.86,44.98,44.76,44.96,272100.0,26.825,26.8968,26.7653,26.8848,272100.0
2007-03-23 15:05:00,44.95,45.05,44.95,45.04,92800.0,26.8789,26.9387,26.8789,26.9327,92800.0
2007-03-23 15:10:00,45.05,45.05,44.97,45.01,73100.0,26.9387,26.9387,26.8908,26.9147,73100.0
2007-03-23 15:15:00,45.01,45.11,45.0,45.06,148000.0,26.9147,26.9745,26.9088,26.9446,148000.0
2007-03-23 15:20:00,45.07,45.14,45.06,45.07,137000.0,26.9506,26.9925,26.9446,26.9506,137000.0
2007-03-23 15:25:00,45.07,45.1,45.05,45.05,74600.0,26.9506,26.9686,26.9387,26.9387,74600.0
2007-03-23 15:30:00,45.05,45.13,45.0,45.0,238500.0,26.9387,26.9865,26.9088,26.9088,238500.0
2007-03-23 15:35:00,45.0,45.04,45.0,45.03,161900.0,26.9088,26.9327,26.9088,26.9267,161900.0
2007-03-23 15:40:00,45.02,45.04,45.01,45.03,169200.0,26.9207,26.9327,26.9147,26.9267,169200.0
2007-03-23 15:45:00,45.04,45.06,45.01,45.06,288800.0,26.9327,26.9446,26.9147,26.9446,288800.0
2007-03-23 15:50:00,45.06,45.1,45.05,45.1,183700.0,26.9446,26.9686,26.9387,26.9686,183700.0
2007-03-23 15:55:00,45.1,45.11,45.04,45.05,172600.0,26.9686,26.9745,26.9327,26.9387,172600.0
2007-03-26 09:30:00,45.49,45.49,44.9,44.94,158200.0,27.2018,27.2018,26.849,26.8729,158200.0
2007-03-26 09:35:00,44.95,44.97,44.88,44.92,51100.0,26.8789,26.8908,26.837,26.8609,51100.0
2007-03-26 09:40:00,44.92,45.0,44.89,45.0,72100.0,26.8609,26.9088,26.843,26.9088,72100.0
2007-03-26 09:45:00,45.0,45.09,44.96,45.0,165000.0,26.9088,26.9626,26.8848,26.9088,165000.0
2007-03-26 09:50:00,45.0,45.01,44.91,44.96,31500.0,26.9088,26.9147,26.8549,26.8848,31500.0
2007-03-26 09:55:00,44.96,44.98,44.93,44.97,35200.0,26.8848,26.8968,26.8669,26.8908,35200.0
2007-03-26 10:00:00,44.98,44.98,44.74,44.78,165400.0,26.8968,26.8968,26.7533,26.7772,165400.0
2007-03-26 10:05:00,44.78,44.78,44.65,44.76,176500.0,26.7772,26.7772,26.6995,26.7653,176500.0
2007-03-26 10:10:00,44.75,44.82,44.72,44.77,117000.0,26.7593,26.8011,26.7413,26.7712,117000.0
2007-03-26 10:15:00,44.77,44.85,44.73,44.8,87000.0,26.7712,26.8191,26.7473,26.7892,87000.0
2007-03-26 10:20:00,44.8,44.85,44.75,44.76,87700.0,26.7892,26.8191,26.7593,26.7653,87700.0
2007-03-26 10:25:00,44.74,44.85,44.72,44.83,104500.0,26.7533,26.8191,26.7413,26.8071,104500.0
2007-03-26 10:30:00,44.83,44.88,44.81,44.85,108600.0,26.8071,26.837,26.7951,26.8191,108600.0
2007-03-26 10:35:00,44.85,44.91,44.84,44.9,57000.0,26.8191,26.8549,26.8131,26.849,57000.0
2007-03-26 10:40:00,44.9,44.94,44.89,44.9,91400.0,26.849,26.8729,26.843,26.849,91400.0
2007-03-26 10:45:00,44.9,44.95,44.89,44.95,49800.0,26.849,26.8789,26.843,26.8789,49800.0
2007-03-26 10:50:00,44.95,44.98,44.92,44.97,34600.0,26.8789,26.8968,26.8609,26.8908,34600.0
2007-03-26 10:55:00,44.97,44.98,44.96,44.97,39200.0,26.8908,26.8968,26.8848,26.8908,39200.0
2007-03-26 11:00:00,44.97,44.97,44.89,44.91,77300.0,26.8908,26.8908,26.843,26.8549,77300.0
2007-03-26 11:05:00,44.92,44.95,44.91,44.92,42900.0,26.8609,26.8789,26.8549,26.8609,42900.0
2007-03-26 11:10:00,44.92,44.93,44.89,44.89,34500.0,26.8609,26.8669,26.843,26.843,34500.0
2007-03-26 11:15:00,44.89,44.96,44.88,44.96,59500.0,26.843,26.8848,26.837,26.8848,59500.0
2007-03-26 11:20:00,44.96,45.02,44.96,45.0,50000.0,26.8848,26.9207,26.8848,26.9088,50000.0
2007-03-26 11:25:00,45.0,45.01,44.97,44.97,26000.0,26.9088,26.9147,26.8908,26.8908,26000.0
2007-03-26 11:30:00,44.98,44.99,44.95,44.96,76300.0,26.8968,26.9028,26.8789,26.8848,76300.0
2007-03-26 11:35:00,44.96,45.04,44.95,45.03,62700.0,26.8848,26.9327,26.8789,26.9267,62700.0
2007-03-26 11:40:00,45.04,45.04,44.99,45.0,57000.0,26.9327,26.9327,26.9028,26.9088,57000.0
2007-03-26 11:45:00,44.99,45.0,44.96,44.97,31500.0,26.9028,26.9088,26.8848,26.8908,31500.0
2007-03-26 11:50:00,44.97,44.97,44.94,44.95,41500.0,26.8908,26.8908,26.8729,26.8789,41500.0
2007-03-26 11:55:00,44.95,45.01,44.94,44.99,65000.0,26.8789,26.9147,26.8729,26.9028,65000.0
2007-03-26 12:00:00,44.99,45.0,44.97,44.97,29900.0,26.9028,26.9088,26.8908,26.8908,29900.0
2007-03-26 12:05:00,44.98,45.0,44.96,44.96,45400.0,26.8968,26.9088,26.8848,26.8848,45400.0
2007-03-26 12:10:00,44.97,45.0,44.96,44.99,32200.0,26.8908,26.9088,26.8848,26.9028,32200.0
2007-03-26 12:15:00,44.98,44.99,44.96,44.97,29600.0,26.8968,26.9028,26.8848,26.8908,29600.0
2007-03-26 12:20:00,44.97,45.01,44.97,44.99,102500.0,26.8908,26.9147,26.8908,26.9028,102500.0
2007-03-26 12:25:00,45.0,45.01,44.97,44.98,45500.0,26.9088,26.9147,26.8908,26.8968,45500.0
2007-03-26 12:30:00,44.97,45.0,44.97,44.99,71300.0,26.8908,26.9088,26.8908,26.9028,71300.0
2007-03-26 12:35:00,44.99,45.0,44.98,44.99,29800.0,26.9028,26.9088,26.8968,26.9028,29800.0
2007-03-26 12:40:00,45.0,45.01,44.98,45.0,89600.0,26.9088,26.9147,26.8968,26.9088,89600.0
2007-03-26 12:45:00,45.0,45.06,44.99,45.04,180800.0,26.9088,26.9446,26.9028,26.9327,180800.0
2007-03-26 12:50:00,45.04,45.05,45.0,45.0,57500.0,26.9327,26.9387,26.9088,26.9088,57500.0
2007-03-26 12:55:00,45.0,45.01,44.98,45.0,31500.0,26.9088,26.9147,26.8968,26.9088,31500.0
2007-03-26 13:00:00,45.0,45.0,44.99,45.0,15000.0,26.9088,26.9088,26.9028,26.9088,15000.0
2007-03-26 13:05:00,44.99,44.99,44.95,44.97,39800.0,26.9028,26.9028,26.8789,26.8908,39800.0
2007-03-26 13:10:00,44.97,45.0,44.97,44.99,33500.0,26.8908,26.9088,26.8908,26.9028,33500.0
2007-03-26 13:15:00,45.0,45.0,44.98,44.99,23200.0,26.9088,26.9088,26.8968,26.9028,23200.0
2007-03-26 13:20:00,44.99,45.0,44.98,44.99,15000.0,26.9028,26.9088,26.8968,26.9028,15000.0
2007-03-26 13:25:00,44.99,45.0,44.98,44.98,40400.0,26.9028,26.9088,26.8968,26.8968,40400.0
2007-03-26 13:30:00,44.98,45.04,44.98,45.01,53200.0,26.8968,26.9327,26.8968,26.9147,53200.0
2007-03-26 13:35:00,45.01,45.03,44.98,44.98,20800.0,26.9147,26.9267,26.8968,26.8968,20800.0
2007-03-26 13:40:00,44.99,45.0,44.97,44.98,29400.0,26.9028,26.9088,26.8908,26.8968,29400.0
2007-03-26 13:45:00,44.99,44.99,44.94,44.97,43100.0,26.9028,26.9028,26.8729,26.8908,43100.0
2007-03-26 13:50:00,44.96,44.98,44.94,44.96,23400.0,26.8848,26.8968,26.8729,26.8848,23400.0
2007-03-26 13:55:00,44.96,44.99,44.96,44.99,39200.0,26.8848,26.9028,26.8848,26.9028,39200.0
2007-03-26 14:00:00,44.99,45.0,44.96,44.97,103300.0,26.9028,26.9088,26.8848,26.8908,103300.0
2007-03-26 14:05:00,44.97,45.0,44.97,44.99,32000.0,26.8908,26.9088,26.8908,26.9028,32000.0
2007-03-26 14:10:00,45.0,45.0,44.98,44.99,40200.0,26.9088,26.9088,26.8968,26.9028,40200.0
2007-03-26 14:15:00,44.99,45.01,44.98,45.0,37400.0,26.9028,26.9147,26.8968,26.9088,37400.0
2007-03-26 14:20:00,45.0,45.0,44.97,44.97,21500.0,26.9088,26.9088,26.8908,26.8908,21500.0
2007-03-26 14:25:00,44.97,45.03,44.97,45.0,57000.0,26.8908,26.9267,26.8908,26.9088,57000.0
2007-03-26 14:30:00,45.0,45.0,44.97,44.98,30400.0,26.9088,26.9088,26.8908,26.8968,30400.0
2007-03-26 14:35:00,44.97,44.98,44.96,44.96,23300.0,26.8908,26.8968,26.8848,26.8848,23300.0
2007-03-26 14:40:00,44.96,44.98,44.94,44.97,52800.0,26.8848,26.8968,26.8729,26.8908,52800.0
2007-03-26 14:45:00,44.97,45.0,44.96,44.97,29600.0,26.8908,26.9088,26.8848,26.8908,29600.0
2007-03-26 14:50:00,44.98,45.03,44.98,45.0,197300.0,26.8968,26.9267,26.8968,26.9088,197300.0
2007-03-26 14:55:00,44.99,44.99,44.96,44.99,31000.0,26.9028,26.9028,26.8848,26.9028,31000.0
2007-03-26 15:00:00,44.99,45.04,44.99,45.02,65300.0,26.9028,26.9327,26.9028,26.9207,65300.0
2007-03-26 15:05:00,45.01,45.02,44.98,44.99,27000.0,26.9147,26.9207,26.8968,26.9028,27000.0
2007-03-26 15:10:00,44.99,45.01,44.98,45.0,30400.0,26.9028,26.9147,26.8968,26.9088,30400.0
2007-03-26 15:15:00,44.99,45.03,44.99,45.02,42200.0,26.9028,26.9267,26.9028,26.9207,42200.0
2007-03-26 15:20:00,45.02,45.07,45.02,45.06,62000.0,26.9207,26.9506,26.9207,26.9446,62000.0
2007-03-26 15:25:00,45.06,45.13,45.05,45.12,79200.0,26.9446,26.9865,26.9387,26.9805,79200.0
2007-03-26 15:30:00,45.12,45.18,45.08,45.17,76400.0,26.9805,27.0164,26.9566,27.0104,76400.0
2007-03-26 15:35:00,45.16,45.17,45.11,45.12,63600.0,27.0044,27.0104,26.9745,26.9805,63600.0
2007-03-26 15:40:00,45.12,45.13,45.1,45.1,50600.0,26.9805,26.9865,26.9686,26.9686,50600.0
2007-03-26 15:45:00,45.11,45.17,45.1,45.15,92100.0,26.9745,27.0104,26.9686,26.9985,92100.0
2007-03-26 15:50:00,45.15,45.16,45.13,45.14,56100.0,26.9985,27.0044,26.9865,26.9925,56100.0
2007-03-26 15:55:00,45.14,45.14,45.12,45.13,75100.0,26.9925,26.9925,26.9805,26.9865,75100.0
2007-03-27 09:30:00,44.87,45.08,44.82,45.08,177700.0,26.831,26.9566,26.8011,26.9566,177700.0
2007-03-27 09:35:00,45.06,45.12,45.0,45.11,81700.0,26.9446,26.9805,26.9088,26.9745,81700.0
2007-03-27 09:40:00,45.09,45.11,45.04,45.06,56600.0,26.9626,26.9745,26.9327,26.9446,56600.0
2007-03-27 09:45:00,45.07,45.14,45.04,45.14,98200.0,26.9506,26.9925,26.9327,26.9925,98200.0
2007-03-27 09:50:00,45.13,45.19,45.1,45.13,87800.0,26.9865,27.0224,26.9686,26.9865,87800.0
2007-03-27 09:55:00,45.13,45.15,45.02,45.03,91600.0,26.9865,26.9985,26.9207,26.9267,91600.0
2007-03-27 10:00:00,45.02,45.15,45.0,45.1,192900.0,26.9207,26.9985,26.9088,26.9686,192900.0
2007-03-27 10:05:00,45.12,45.12,45.05,45.05,45400.0,26.9805,26.9805,26.9387,26.9387,45400.0
2007-03-27 10:10:00,45.05,45.06,45.0,45.01,62700.0,26.9387,26.9446,26.9088,26.9147,62700.0
2007-03-27 10:15:00,45.02,45.06,45.0,45.01,47500.0,26.9207,26.9446,26.9088,26.9147,47500.0
2007-03-27 10:20:00,45.0,45.1,45.0,45.08,55100.0,26.9088,26.9686,26.9088,26.9566,55100.0
2007-03-27 10:25:00,45.08,45.09,45.03,45.05,53400.0,26.9566,26.9626,26.9267,26.9387,53400.0
2007-03-27 10:30:00,45.04,45.06,45.01,45.03,60300.0,26.9327,26.9446,26.9147,26.9267,60300.0
2007-03-27 10:35:00,45.02,45.1,45.02,45.06,71400.0,26.9207,26.9686,26.9207,26.9446,71400.0
2007-03-27 10:40:00,45.07,45.07,45.04,45.05,24800.0,26.9506,26.9506,26.9327,26.9387,24800.0
2007-03-27 10:45:00,45.05,45.07,45.04,45.07,43100.0,26.9387,26.9506,26.9327,26.9506,43100.0
2007-03-27 10:50:00,45.07,45.09,45.05,45.07,43600.0,26.9506,26.9626,26.9387,26.9506,43600.0
2007-03-27 10:55:00,45.08,45.1,45.05,45.1,36600.0,26.9566,26.9686,26.9387,26.9686,36600.0
2007-03-27 11:00:00,45.09,45.12,45.08,45.1,65300.0,26.9626,26.9805,26.9566,26.9686,65300.0
2007-03-27 11:05:00,45.1,45.11,45.06,45.06,51400.0,26.9686,26.9745,26.9446,26.9446,51400.0
2007-03-27 11:10:00,45.06,45.09,45.04,45.09,64400.0,26.9446,26.9626,26.9327,26.9626,64400.0
2007-03-27 11:15:00,45.09,45.09,45.07,45.08,80600.0,26.9626,26.9626,26.9506,26.9566,80600.0
2007-03-27 11:20:00,45.08,45.08,45.0,45.02,106100.0,26.9566,26.9566,26.9088,26.9207,106100.0
2007-03-27 11:25:00,45.01,45.02,45.0,45.02,128200.0,26.9147,26.9207,26.9088,26.9207,128200.0
2007-03-27 11:30:00,45.01,45.05,45.0,45.03,57500.0,26.9147,26.9387,26.9088,26.9267,57500.0
2007-03-27 11:35:00,45.03,45.05,45.01,45.05,44300.0,26.9267,26.9387,26.9147,26.9387,44300.0
2007-03-27 11:40:00,45.05,45.08,45.02,45.07,65100.0,26.9387,26.9566,26.9207,26.9506,65100.0
2007-03-27 11:45:00,45.07,45.07,45.0,45.03,56200.0,26.9506,26.9506,26.9088,26.9267,56200.0
2007-03-27 11:50:00,45.03,45.05,45.01,45.04,30800.0,26.9267,26.9387,26.9147,26.9327,30800.0
2007-03-27 11:55:00,45.03,45.04,45.02,45.03,23800.0,26.9267,26.9327,26.9207,26.9267,23800.0
2007-03-27 12:00:00,45.03,45.03,44.99,45.0,156200.0,26.9267,26.9267,26.9028,26.9088,156200.0
2007-03-27 12:05:00,45.0,45.03,44.98,45.02,130500.0,26.9088,26.9267,26.8968,26.9207,130500.0
2007-03-27 12:10:00,45.02,45.04,45.0,45.03,66200.0,26.9207,26.9327,26.9088,26.9267,66200.0
2007-03-27 12:15:00,45.03,45.03,44.99,44.99,96900.0,26.9267,26.9267,26.9028,26.9028,96900.0
2007-03-27 12:20:00,44.99,45.0,44.98,45.0,53700.0,26.9028,26.9088,26.8968,26.9088,53700.0
2007-03-27 12:25:00,45.0,45.02,44.99,45.02,55000.0,26.9088,26.9207,26.9028,26.9207,55000.0
2007-03-27 12:30:00,45.02,45.05,45.01,45.05,56100.0,26.9207,26.9387,26.9147,26.9387,56100.0
2007-03-27 12:35:00,45.04,45.05,45.02,45.03,86200.0,26.9327,26.9387,26.9207,26.9267,86200.0
2007-03-27 12:40:00,45.02,45.04,45.01,45.04,89200.0,26.9207,26.9327,26.9147,26.9327,89200.0
2007-03-27 12:45:00,45.04,45.06,45.03,45.04,38000.0,26.9327,26.9446,26.9267,26.9327,38000.0
2007-03-27 12:50:00,45.04,45.04,45.01,45.02,33700.0,26.9327,26.9327,26.9147,26.9207,33700.0
2007-03-27 12:55:00,45.02,45.05,45.01,45.03,22800.0,26.9207,26.9387,26.9147,26.9267,22800.0
2007-03-27 13:00:00,45.03,45.04,45.02,45.03,49400.0,26.9267,26.9327,26.9207,26.9267,49400.0
2007-03-27 13:05:00,45.03,45.03,45.01,45.02,30600.0,26.9267,26.9267,26.9147,26.9207,30600.0
2007-03-27 13:10:00,45.02,45.03,45.0,45.01,61200.0,26.9207,26.9267,26.9088,26.9147,61200.0
2007-03-27 13:15:00,45.01,45.01,45.0,45.0,46500.0,26.9147,26.9147,26.9088,26.9088,46500.0
2007-03-27 13:20:00,45.0,45.01,45.0,45.0,14700.0,26.9088,26.9147,26.9088,26.9088,14700.0
2007-03-27 13:25:00,45.0,45.01,44.99,45.0,74000.0,26.9088,26.9147,26.9028,26.9088,74000.0
2007-03-27 13:30:00,45.0,45.01,44.99,45.0,19100.0,26.9088,26.9147,26.9028,26.9088,19100.0
2007-03-27 13:35:00,45.01,45.01,45.0,45.0,11600.0,26.9147,26.9147,26.9088,26.9088,11600.0
2007-03-27 13:40:00,45.0,45.04,45.0,45.04,58500.0,26.9088,26.9327,26.9088,26.9327,58500.0
2007-03-27 13:45:00,45.04,45.06,45.03,45.05,46200.0,26.9327,26.9446,26.9267,26.9387,46200.0
2007-03-27 13:50:00,45.05,45.06,45.04,45.05,23100.0,26.9387,26.9446,26.9327,26.9387,23100.0
2007-03-27 13:55:00,45.05,45.05,45.03,45.04,15200.0,26.9387,26.9387,26.9267,26.9327,15200.0
2007-03-27 14:00:00,45.03,45.03,45.0,45.0,56700.0,26.9267,26.9267,26.9088,26.9088,56700.0
2007-03-27 14:05:00,45.0,45.01,45.0,45.0,33300.0,26.9088,26.9147,26.9088,26.9088,33300.0
2007-03-27 14:10:00,45.0,45.01,45.0,45.01,19100.0,26.9088,26.9147,26.9088,26.9147,19100.0
2007-03-27 14:15:00,45.01,45.04,45.01,45.04,30100.0,26.9147,26.9327,26.9147,26.9327,30100.0
2007-03-27 14:20:00,45.04,45.04,45.01,45.02,40200.0,26.9327,26.9327,26.9147,26.9207,40200.0
2007-03-27 14:25:00,45.03,45.03,45.0,45.01,33100.0,26.9267,26.9267,26.9088,26.9147,33100.0
2007-03-27 14:30:00,45.0,45.03,45.0,45.01,35200.0,26.9088,26.9267,26.9088,26.9147,35200.0
2007-03-27 14:35:00,45.01,45.02,45.0,45.01,22200.0,26.9147,26.9207,26.9088,26.9147,22200.0
2007-03-27 14:40:00,45.0,45.04,45.0,45.03,24600.0,26.9088,26.9327,26.9088,26.9267,24600.0
2007-03-27 14:45:00,45.03,45.04,45.02,45.03,23800.0,26.9267,26.9327,26.9207,26.9267,23800.0
2007-03-27 14:50:00,45.02,45.04,45.02,45.04,25500.0,26.9207,26.9327,26.9207,26.9327,25500.0
2007-03-27 14:55:00,45.04,45.09,45.03,45.06,69000.0,26.9327,26.9626,26.9267,26.9446,69000.0
2007-03-27 15:00:00,45.06,45.06,45.04,45.05,18700.0,26.9446,26.9446,26.9327,26.9387,18700.0
2007-03-27 15:05:00,45.05,45.09,45.04,45.08,38500.0,26.9387,26.9626,26.9327,26.9566,38500.0
2007-03-27 15:10:00,45.08,45.09,45.06,45.08,51900.0,26.9566,26.9626,26.9446,26.9566,51900.0
2007-03-27 15:15:00,45.07,45.08,45.07,45.07,13500.0,26.9506,26.9566,26.9506,26.9506,13500.0
2007-03-27 15:20:00,45.07,45.08,45.06,45.06,53900.0,26.9506,26.9566,26.9446,26.9446,53900.0
2007-03-27 15:25:00,45.07,45.07,45.05,45.07,51300.0,26.9506,26.9506,26.9387,26.9506,51300.0
2007-03-27 15:30:00,45.06,45.1,45.05,45.09,86100.0,26.9446,26.9686,26.9387,26.9626,86100.0
2007-03-27 15:35:00,45.09,45.09,45.08,45.09,28700.0,26.9626,26.9626,26.9566,26.9626,28700.0
2007-03-27 15:40:00,45.08,45.09,45.08,45.08,72700.0,26.9566,26.9626,26.9566,26.9566,72700.0
2007-03-27 15:45:00,45.08,45.11,45.08,45.1,46400.0,26.9566,26.9745,26.9566,26.9686,46400.0
2007-03-27 15:50:00,45.1,45.11,45.1,45.11,50400.0,26.9686,26.9745,26.9686,26.9745,50400.0
2007-03-27 15:55:00,45.1,45.11,45.03,45.03,178200.0,26.9686,26.9745,26.9267,26.9267,178200.0
2007-03-28 09:30:00,44.85,44.96,44.85,44.89,171800.0,26.8191,26.8848,26.8191,26.843,171800.0
2007-03-28 09:35:00,44.9,44.96,44.86,44.95,83700.0,26.849,26.8848,26.825,26.8789,83700.0
2007-03-28 09:40:00,44.9,44.93,44.76,44.86,164200.0,26.849,26.8669,26.7653,26.825,164200.0
2007-03-28 09:45:00,44.84,44.84,44.73,44.74,107700.0,26.8131,26.8131,26.7473,26.7533,107700.0
2007-03-28 09:50:00,44.73,44.76,44.71,44.73,94400.0,26.7473,26.7653,26.7354,26.7473,94400.0
2007-03-28 09:55:00,44.73,44.75,44.7,44.72,60500.0,26.7473,26.7593,26.7294,26.7413,60500.0
2007-03-28 10:00:00,44.72,44.77,44.7,44.75,83400.0,26.7413,26.7712,26.7294,26.7593,83400.0
2007-03-28 10:05:00,44.75,44.77,44.71,44.76,65200.0,26.7593,26.7712,26.7354,26.7653,65200.0
2007-03-28 10:10:00,44.74,44.78,44.71,44.77,91800.0,26.7533,26.7772,26.7354,26.7712,91800.0
2007-03-28 10:15:00,44.76,44.76,44.74,44.75,52200.0,26.7653,26.7653,26.7533,26.7593,52200.0
2007-03-28 10:20:00,44.75,44.81,44.74,44.79,44700.0,26.7593,26.7951,26.7533,26.7832,44700.0
2007-03-28 10:25:00,44.78,44.83,44.78,44.82,34200.0,26.7772,26.8071,26.7772,26.8011,34200.0
2007-03-28 10:30:00,44.81,44.81,44.63,44.65,187700.0,26.7951,26.7951,26.6875,26.6995,187700.0
2007-03-28 10:35:00,44.63,44.66,44.55,44.6,223700.0,26.6875,26.7055,26.6397,26.6696,223700.0
2007-03-28 10:40:00,44.6,44.61,44.5,44.52,118400.0,26.6696,26.6756,26.6098,26.6217,118400.0
2007-03-28 10:45:00,44.51,44.59,44.47,44.57,100900.0,26.6158,26.6636,26.5918,26.6516,100900.0
2007-03-28 10:50:00,44.57,44.63,44.46,44.52,163700.0,26.6516,26.6875,26.5859,26.6217,163700.0
2007-03-28 10:55:00,44.53,44.62,44.51,44.59,81300.0,26.6277,26.6815,26.6158,26.6636,81300.0
2007-03-28 11:00:00,44.59,44.68,44.57,44.68,40200.0,26.6636,26.7174,26.6516,26.7174,40200.0
2007-03-28 11:05:00,44.68,44.78,44.67,44.71,82100.0,26.7174,26.7772,26.7114,26.7354,82100.0
2007-03-28 11:10:00,44.72,44.73,44.68,44.68,64600.0,26.7413,26.7473,26.7174,26.7174,64600.0
2007-03-28 11:15:00,44.68,44.73,44.65,44.7,69900.0,26.7174,26.7473,26.6995,26.7294,69900.0
2007-03-28 11:20:00,44.7,44.72,44.66,44.7,66400.0,26.7294,26.7413,26.7055,26.7294,66400.0
2007-03-28 11:25:00,44.71,44.73,44.58,44.61,128500.0,26.7354,26.7473,26.6576,26.6756,128500.0
2007-03-28 11:30:00,44.6,44.61,44.55,44.6,37400.0,26.6696,26.6756,26.6397,26.6696,37400.0
2007-03-28 11:35:00,44.59,44.64,44.58,44.64,29800.0,26.6636,26.6935,26.6576,26.6935,29800.0
2007-03-28 11:40:00,44.64,44.68,44.64,44.65,20500.0,26.6935,26.7174,26.6935,26.6995,20500.0
2007-03-28 11:45:00,44.65,44.71,44.65,44.67,35700.0,26.6995,26.7354,26.6995,26.7114,35700.0
2007-03-28 11:50:00,44.67,44.73,44.65,44.73,29000.0,26.7114,26.7473,26.6995,26.7473,29000.0
2007-03-28 11:55:00,44.73,44.76,44.71,44.71,42700.0,26.7473,26.7653,26.7354,26.7354,42700.0
2007-03-28 12:00:00,44.7,44.82,44.7,44.81,62100.0,26.7294,26.8011,26.7294,26.7951,62100.0
2007-03-28 12:05:00,44.81,44.87,44.79,44.82,64200.0,26.7951,26.831,26.7832,26.8011,64200.0
2007-03-28 12:10:00,44.81,44.89,44.79,44.89,70600.0,26.7951,26.843,26.7832,26.843,70600.0
2007-03-28 12:15:00,44.88,44.99,44.87,44.99,58900.0,26.837,26.9028,26.831,26.9028,58900.0
2007-03-28 12:20:00,44.99,45.02,44.9,45.0,135000.0,26.9028,26.9207,26.849,26.9088,135000.0
2007-03-28 12:25:00,44.99,45.02,44.98,45.01,91700.0,26.9028,26.9207,26.8968,26.9147,91700.0
2007-03-28 12:30:00,45.0,45.01,44.97,44.98,44000.0,26.9088,26.9147,26.8908,26.8968,44000.0
2007-03-28 12:35:00,44.98,45.01,44.96,45.01,48600.0,26.8968,26.9147,26.8848,26.9147,48600.0
2007-03-28 12:40:00,45.0,45.0,44.95,44.97,56200.0,26.9088,26.9088,26.8789,26.8908,56200.0
2007-03-28 12:45:00,44.98,45.01,44.95,44.95,36700.0,26.8968,26.9147,26.8789,26.8789,36700.0
2007-03-28 12:50:00,44.95,44.96,44.91,44.94,43700.0,26.8789,26.8848,26.8549,26.8729,43700.0
2007-03-28 12:55:00,44.94,44.96,44.92,44.96,28200.0,26.8729,26.8848,26.8609,26.8848,28200.0
2007-03-28 13:00:00,44.96,44.97,44.92,44.97,53000.0,26.8848,26.8908,26.8609,26.8908,53000.0
2007-03-28 13:05:00,44.97,44.98,44.94,44.94,20600.0,26.8908,26.8968,26.8729,26.8729,20600.0
2007-03-28 13:10:00,44.94,44.98,44.88,44.9,75900.0,26.8729,26.8968,26.837,26.849,75900.0
2007-03-28 13:15:00,44.9,44.97,44.9,44.92,38100.0,26.849,26.8908,26.849,26.8609,38100.0
2007-03-28 13:20:00,44.92,44.98,44.92,44.96,39100.0,26.8609,26.8968,26.8609,26.8848,39100.0
2007-03-28 13:25:00,44.95,44.97,44.94,44.95,32600.0,26.8789,26.8908,26.8729,26.8789,32600.0
2007-03-28 13:30:00,44.94,44.97,44.92,44.95,29600.0,26.8729,26.8908,26.8609,26.8789,29600.0
2007-03-28 13:35:00,44.94,44.99,44.94,44.97,24800.0,26.8729,26.9028,26.8729,26.8908,24800.0
2007-03-28 13:40:00,44.97,45.04,44.96,45.01,36400.0,26.8908,26.9327,26.8848,26.9147,36400.0
2007-03-28 13:45:00,45.01,45.01,44.97,45.0,34500.0,26.9147,26.9147,26.8908,26.9088,34500.0
2007-03-28 13:50:00,45.0,45.0,44.92,44.92,40500.0,26.9088,26.9088,26.8609,26.8609,40500.0
2007-03-28 13:55:00,44.92,44.95,44.89,44.94,23100.0,26.8609,26.8789,26.843,26.8729,23100.0
2007-03-28 14:00:00,44.95,44.99,44.95,44.96,32500.0,26.8789,26.9028,26.8789,26.8848,32500.0
2007-03-28 14:05:00,44.96,44.97,44.91,44.91,25100.0,26.8848,26.8908,26.8549,26.8549,25100.0
2007-03-28 14:10:00,44.9,44.92,44.74,44.81,108600.0,26.849,26.8609,26.7533,26.7951,108600.0
2007-03-28 14:15:00,44.81,44.85,44.8,44.84,72100.0,26.7951,26.8191,26.7892,26.8131,72100.0
2007-03-28 14:20:00,44.84,44.85,44.79,44.82,89600.0,26.8131,26.8191,26.7832,26.8011,89600.0
2007-03-28 14:25:00,44.82,44.85,44.81,44.83,33000.0,26.8011,26.8191,26.7951,26.8071,33000.0
2007-03-28 14:30:00,44.84,44.88,44.82,44.84,61600.0,26.8131,26.837,26.8011,26.8131,61600.0
2007-03-28 14:35:00,44.84,44.85,44.8,44.84,37700.0,26.8131,26.8191,26.7892,26.8131,37700.0
2007-03-28 14:40:00,44.84,44.86,44.82,44.86,52300.0,26.8131,26.825,26.8011,26.825,52300.0
2007-03-28 14:45:00,44.86,44.88,44.84,44.87,68000.0,26.825,26.837,26.8131,26.831,68000.0
2007-03-28 14:50:00,44.87,44.88,44.85,44.85,34100.0,26.831,26.837,26.8191,26.8191,34100.0
2007-03-28 14:55:00,44.85,44.86,44.85,44.85,37800.0,26.8191,26.825,26.8191,26.8191,37800.0
2007-03-28 15:00:00,44.86,44.9,44.85,44.89,58500.0,26.825,26.849,26.8191,26.843,58500.0
2007-03-28 15:05:00,44.89,44.9,44.85,44.86,82900.0,26.843,26.849,26.8191,26.825,82900.0
2007-03-28 15:10:00,44.86,44.86,44.8,44.82,54400.0,26.825,26.825,26.7892,26.8011,54400.0
2007-03-28 15:15:00,44.81,44.82,44.8,44.8,81700.0,26.7951,26.8011,26.7892,26.7892,81700.0
2007-03-28 15:20:00,44.8,44.87,44.78,44.84,77200.0,26.7892,26.831,26.7772,26.8131,77200.0
2007-03-28 15:25:00,44.84,44.91,44.84,44.87,87200.0,26.8131,26.8549,26.8131,26.831,87200.0
2007-03-28 15:30:00,44.87,44.93,44.84,44.92,151200.0,26.831,26.8669,26.8131,26.8609,151200.0
2007-03-28 15:35:00,44.92,44.93,44.89,44.92,120100.0,26.8609,26.8669,26.843,26.8609,120100.0
2007-03-28 15:40:00,44.92,44.96,44.92,44.95,121600.0,26.8609,26.8848,26.8609,26.8789,121600.0
2007-03-28 15:45:00,44.95,44.95,44.88,44.93,154600.0,26.8789,26.8789,26.837,26.8669,154600.0
2007-03-28 15:50:00,44.93,44.93,44.87,44.88,108800.0,26.8669,26.8669,26.831,26.837,108800.0
2007-03-28 15:55:00,44.88,44.89,44.8,44.81,180400.0,26.837,26.843,26.7892,26.7951,180400.0
2007-03-29 09:30:00,45.29,45.3,44.94,44.98,139800.0,27.0822,27.0882,26.8729,26.8968,139800.0
2007-03-29 09:35:00,44.97,45.02,44.95,44.99,37600.0,26.8908,26.9207,26.8789,26.9028,37600.0
2007-03-29 09:40:00,45.0,45.03,44.95,45.02,51100.0,26.9088,26.9267,26.8789,26.9207,51100.0
2007-03-29 09:45:00,45.03,45.05,44.95,45.05,61400.0,26.9267,26.9387,26.8789,26.9387,61400.0
2007-03-29 09:50:00,45.04,45.07,44.93,44.98,52800.0,26.9327,26.9506,26.8669,26.8968,52800.0
2007-03-29 09:55:00,44.99,45.04,44.99,45.01,36400.0,26.9028,26.9327,26.9028,26.9147,36400.0
2007-03-29 10:00:00,45.0,45.03,45.0,45.02,35800.0,26.9088,26.9267,26.9088,26.9207,35800.0
2007-03-29 10:05:00,45.02,45.07,45.01,45.01,32700.0,26.9207,26.9506,26.9147,26.9147,32700.0
2007-03-29 10:10:00,45.01,45.04,45.0,45.01,33700.0,26.9147,26.9327,26.9088,26.9147,33700.0
2007-03-29 10:15:00,45.0,45.12,45.0,45.08,57200.0,26.9088,26.9805,26.9088,26.9566,57200.0
2007-03-29 10:20:00,45.07,45.08,45.02,45.03,32500.0,26.9506,26.9566,26.9207,26.9267,32500.0
2007-03-29 10:25:00,45.04,45.05,45.02,45.04,25000.0,26.9327,26.9387,26.9207,26.9327,25000.0
2007-03-29 10:30:00,45.03,45.07,45.02,45.04,33600.0,26.9267,26.9506,26.9207,26.9327,33600.0
2007-03-29 10:35:00,45.04,45.05,45.02,45.05,24300.0,26.9327,26.9387,26.9207,26.9387,24300.0
2007-03-29 10:40:00,45.05,45.05,45.0,45.0,66100.0,26.9387,26.9387,26.9088,26.9088,66100.0
2007-03-29 10:45:00,45.0,45.02,44.95,44.96,52100.0,26.9088,26.9207,26.8789,26.8848,52100.0
2007-03-29 10:50:00,44.96,45.02,44.95,45.01,34800.0,26.8848,26.9207,26.8789,26.9147,34800.0
2007-03-29 10:55:00,45.01,45.02,44.96,45.0,81600.0,26.9147,26.9207,26.8848,26.9088,81600.0
2007-03-29 11:00:00,45.0,45.03,45.0,45.01,26500.0,26.9088,26.9267,26.9088,26.9147,26500.0
2007-03-29 11:05:00,45.01,45.02,45.0,45.0,19500.0,26.9147,26.9207,26.9088,26.9088,19500.0
2007-03-29 11:10:00,45.01,45.05,44.99,45.02,58400.0,26.9147,26.9387,26.9028,26.9207,58400.0
2007-03-29 11:15:00,45.02,45.04,45.0,45.02,26400.0,26.9207,26.9327,26.9088,26.9207,26400.0
2007-03-29 11:20:00,45.03,45.06,45.01,45.01,30500.0,26.9267,26.9446,26.9147,26.9147,30500.0
2007-03-29 11:25:00,45.01,45.04,45.01,45.03,17800.0,26.9147,26.9327,26.9147,26.9267,17800.0
2007-03-29 11:30:00,45.03,45.05,45.02,45.02,26700.0,26.9267,26.9387,26.9207,26.9207,26700.0
2007-03-29 11:35:00,45.02,45.03,45.0,45.01,20600.0,26.9207,26.9267,26.9088,26.9147,20600.0
2007-03-29 11:40:00,45.01,45.01,45.0,45.01,50800.0,26.9147,26.9147,26.9088,26.9147,50800.0
2007-03-29 11:45:00,45.01,45.02,44.98,45.01,76300.0,26.9147,26.9207,26.8968,26.9147,76300.0
2007-03-29 11:50:00,45.01,45.02,45.0,45.01,27400.0,26.9147,26.9207,26.9088,26.9147,27400.0
2007-03-29 11:55:00,45.01,45.03,44.94,44.95,84800.0,26.9147,26.9267,26.8729,26.8789,84800.0
2007-03-29 12:00:00,44.95,45.01,44.94,44.99,70900.0,26.8789,26.9147,26.8729,26.9028,70900.0
2007-03-29 12:05:00,44.99,45.03,44.98,45.0,55900.0,26.9028,26.9267,26.8968,26.9088,55900.0
2007-03-29 12:10:00,45.0,45.04,44.98,45.01,38900.0,26.9088,26.9327,26.8968,26.9147,38900.0
2007-03-29 12:15:00,45.01,45.03,44.99,45.03,34500.0,26.9147,26.9267,26.9028,26.9267,34500.0
2007-03-29 12:20:00,45.03,45.03,44.99,44.99,27700.0,26.9267,26.9267,26.9028,26.9028,27700.0
2007-03-29 12:25:00,44.99,45.01,44.93,44.97,130300.0,26.9028,26.9147,26.8669,26.8908,130300.0
2007-03-29 12:30:00,44.97,45.01,44.95,44.95,64900.0,26.8908,26.9147,26.8789,26.8789,64900.0
2007-03-29 12:35:00,44.95,44.95,44.92,44.93,33700.0,26.8789,26.8789,26.8609,26.8669,33700.0
2007-03-29 12:40:00,44.92,44.99,44.92,44.98,75800.0,26.8609,26.9028,26.8609,26.8968,75800.0
2007-03-29 12:45:00,44.99,45.01,44.96,45.0,24700.0,26.9028,26.9147,26.8848,26.9088,24700.0
2007-03-29 12:50:00,45.01,45.01,44.92,44.93,47900.0,26.9147,26.9147,26.8609,26.8669,47900.0
2007-03-29 12:55:00,44.92,44.96,44.92,44.94,49700.0,26.8609,26.8848,26.8609,26.8729,49700.0
2007-03-29 13:00:00,44.94,44.95,44.91,44.94,65100.0,26.8729,26.8789,26.8549,26.8729,65100.0
2007-03-29 13:05:00,44.94,45.02,44.94,45.01,33600.0,26.8729,26.9207,26.8729,26.9147,33600.0
2007-03-29 13:10:00,45.01,45.02,45.0,45.0,19500.0,26.9147,26.9207,26.9088,26.9088,19500.0
2007-03-29 13:15:00,45.0,45.01,44.89,44.93,88800.0,26.9088,26.9147,26.843,26.8669,88800.0
2007-03-29 13:20:00,44.92,44.94,44.8,44.86,88300.0,26.8609,26.8729,26.7892,26.825,88300.0
2007-03-29 13:25:00,44.86,44.89,44.86,44.89,27500.0,26.825,26.843,26.825,26.843,27500.0
2007-03-29 13:30:00,44.89,44.9,44.84,44.87,42200.0,26.843,26.849,26.8131,26.831,42200.0
2007-03-29 13:35:00,44.87,44.88,44.84,44.86,35500.0,26.831,26.837,26.8131,26.825,35500.0
2007-03-29 13:40:00,44.86,44.87,44.83,44.86,36900.0,26.825,26.831,26.8071,26.825,36900.0
2007-03-29 13:45:00,44.86,44.86,44.77,44.8,70900.0,26.825,26.825,26.7712,26.7892,70900.0
2007-03-29 13:50:00,44.8,44.82,44.8,44.82,42600.0,26.7892,26.8011,26.7892,26.8011,42600.0
2007-03-29 13:55:00,44.82,44.83,44.75,44.78,33600.0,26.8011,26.8071,26.7593,26.7772,33600.0
2007-03-29 14:00:00,44.78,44.79,44.72,44.76,53500.0,26.7772,26.7832,26.7413,26.7653,53500.0
2007-03-29 14:05:00,44.75,44.76,44.7,44.72,66200.0,26.7593,26.7653,26.7294,26.7413,66200.0
2007-03-29 14:10:00,44.73,44.74,44.66,44.68,44300.0,26.7473,26.7533,26.7055,26.7174,44300.0
2007-03-29 14:15:00,44.69,44.73,44.66,44.72,61300.0,26.7234,26.7473,26.7055,26.7413,61300.0
2007-03-29 14:20:00,44.73,44.76,44.73,44.76,40300.0,26.7473,26.7653,26.7473,26.7653,40300.0
2007-03-29 14:25:00,44.75,44.77,44.75,44.76,45000.0,26.7593,26.7712,26.7593,26.7653,45000.0
2007-03-29 14:30:00,44.75,44.75,44.68,44.7,37900.0,26.7593,26.7593,26.7174,26.7294,37900.0
2007-03-29 14:35:00,44.69,44.72,44.69,44.71,65500.0,26.7234,26.7413,26.7234,26.7354,65500.0
2007-03-29 14:40:00,44.71,44.83,44.71,44.81,139900.0,26.7354,26.8071,26.7354,26.7951,139900.0
2007-03-29 14:45:00,44.81,44.82,44.7,44.72,86000.0,26.7951,26.8011,26.7294,26.7413,86000.0
2007-03-29 14:50:00,44.72,44.75,44.71,44.72,53700.0,26.7413,26.7593,26.7354,26.7413,53700.0
2007-03-29 14:55:00,44.73,44.78,44.72,44.78,76600.0,26.7473,26.7772,26.7413,26.7772,76600.0
2007-03-29 15:00:00,44.78,44.82,44.74,44.76,61700.0,26.7772,26.8011,26.7533,26.7653,61700.0
2007-03-29 15:05:00,44.76,44.81,44.75,44.8,46000.0,26.7653,26.7951,26.7593,26.7892,46000.0
2007-03-29 15:10:00,44.81,44.88,44.79,44.88,49100.0,26.7951,26.837,26.7832,26.837,49100.0
2007-03-29 15:15:00,44.88,44.95,44.86,44.88,96100.0,26.837,26.8789,26.825,26.837,96100.0
2007-03-29 15:20:00,44.89,44.91,44.85,44.9,56100.0,26.843,26.8549,26.8191,26.849,56100.0
2007-03-29 15:25:00,44.9,44.94,44.9,44.93,52600.0,26.849,26.8729,26.849,26.8669,52600.0
2007-03-29 15:30:00,44.93,44.96,44.92,44.93,40900.0,26.8669,26.8848,26.8609,26.8669,40900.0
2007-03-29 15:35:00,44.93,44.94,44.87,44.88,57500.0,26.8669,26.8729,26.831,26.837,57500.0
2007-03-29 15:40:00,44.88,44.93,44.86,44.9,132300.0,26.837,26.8669,26.825,26.849,132300.0
2007-03-29 15:45:00,44.9,44.91,44.89,44.9,77000.0,26.849,26.8549,26.843,26.849,77000.0
2007-03-29 15:50:00,44.89,44.9,44.84,44.86,218500.0,26.843,26.849,26.8131,26.825,218500.0
2007-03-29 15:55:00,44.85,44.92,44.85,44.87,123500.0,26.8191,26.8609,26.8191,26.831,123500.0
2007-03-30 09:30:00,44.95,45.0,44.91,44.94,105700.0,26.8789,26.9088,26.8549,26.8729,105700.0
2007-03-30 09:35:00,44.94,44.99,44.88,44.91,96200.0,26.8729,26.9028,26.837,26.8549,96200.0
2007-03-30 09:40:00,44.92,45.05,44.87,45.02,216900.0,26.8609,26.9387,26.831,26.9207,216900.0
2007-03-30 09:45:00,45.03,45.17,45.02,45.13,79000.0,26.9267,27.0104,26.9207,26.9865,79000.0
2007-03-30 09:50:00,45.12,45.16,45.04,45.09,74900.0,26.9805,27.0044,26.9327,26.9626,74900.0
2007-03-30 09:55:00,45.11,45.17,45.1,45.16,30700.0,26.9745,27.0104,26.9686,27.0044,30700.0
2007-03-30 10:00:00,45.16,45.27,45.16,45.21,100700.0,27.0044,27.0702,27.0044,27.0343,100700.0
2007-03-30 10:05:00,45.21,45.23,45.14,45.16,58900.0,27.0343,27.0463,26.9925,27.0044,58900.0
2007-03-30 10:10:00,45.16,45.18,45.1,45.11,56500.0,27.0044,27.0164,26.9686,26.9745,56500.0
2007-03-30 10:15:00,45.11,45.15,45.07,45.07,50400.0,26.9745,26.9985,26.9506,26.9506,50400.0
2007-03-30 10:20:00,45.07,45.09,45.0,45.06,60200.0,26.9506,26.9626,26.9088,26.9446,60200.0
2007-03-30 10:25:00,45.07,45.11,45.04,45.06,43300.0,26.9506,26.9745,26.9327,26.9446,43300.0
2007-03-30 10:30:00,45.06,45.06,45.0,45.04,35100.0,26.9446,26.9446,26.9088,26.9327,35100.0
2007-03-30 10:35:00,45.04,45.11,45.04,45.08,47800.0,26.9327,26.9745,26.9327,26.9566,47800.0
2007-03-30 10:40:00,45.08,45.12,45.07,45.1,21300.0,26.9566,26.9805,26.9506,26.9686,21300.0
2007-03-30 10:45:00,45.09,45.12,45.04,45.07,51300.0,26.9626,26.9805,26.9327,26.9506,51300.0
2007-03-30 10:50:00,45.06,45.12,45.02,45.11,65100.0,26.9446,26.9805,26.9207,26.9745,65100.0
2007-03-30 10:55:00,45.11,45.14,45.08,45.12,26500.0,26.9745,26.9925,26.9566,26.9805,26500.0
2007-03-30 11:00:00,45.12,45.19,45.11,45.17,64800.0,26.9805,27.0224,26.9745,27.0104,64800.0
2007-03-30 11:05:00,45.18,45.23,45.18,45.21,23100.0,27.0164,27.0463,27.0164,27.0343,23100.0
2007-03-30 11:10:00,45.21,45.21,45.14,45.16,22500.0,27.0343,27.0343,26.9925,27.0044,22500.0
2007-03-30 11:15:00,45.15,45.16,45.11,45.13,39600.0,26.9985,27.0044,26.9745,26.9865,39600.0
2007-03-30 11:20:00,45.13,45.14,45.06,45.06,26600.0,26.9865,26.9925,26.9446,26.9446,26600.0
2007-03-30 11:25:00,45.05,45.05,45.0,45.02,104400.0,26.9387,26.9387,26.9088,26.9207,104400.0
2007-03-30 11:30:00,45.02,45.05,45.01,45.01,54100.0,26.9207,26.9387,26.9147,26.9147,54100.0
2007-03-30 11:35:00,45.01,45.03,45.0,45.01,40900.0,26.9147,26.9267,26.9088,26.9147,40900.0
2007-03-30 11:40:00,45.0,45.02,44.88,44.92,161300.0,26.9088,26.9207,26.837,26.8609,161300.0
2007-03-30 11:45:00,44.93,44.94,44.71,44.85,170600.0,26.8669,26.8729,26.7354,26.8191,170600.0
2007-03-30 11:50:00,44.86,44.95,44.84,44.91,112300.0,26.825,26.8789,26.8131,26.8549,112300.0
2007-03-30 11:55:00,44.91,45.0,44.89,44.93,107400.0,26.8549,26.9088,26.843,26.8669,107400.0
2007-03-30 12:00:00,44.92,44.92,44.84,44.85,76600.0,26.8609,26.8609,26.8131,26.8191,76600.0
2007-03-30 12:05:00,44.85,44.91,44.84,44.86,42000.0,26.8191,26.8549,26.8131,26.825,42000.0
2007-03-30 12:10:00,44.86,44.9,44.86,44.88,32600.0,26.825,26.849,26.825,26.837,32600.0
2007-03-30 12:15:00,44.88,44.91,44.82,44.87,61100.0,26.837,26.8549,26.8011,26.831,61100.0
2007-03-30 12:20:00,44.86,44.89,44.85,44.85,28800.0,26.825,26.843,26.8191,26.8191,28800.0
2007-03-30 12:25:00,44.85,44.92,44.83,44.92,35000.0,26.8191,26.8609,26.8071,26.8609,35000.0
2007-03-30 12:30:00,44.91,44.99,44.89,44.96,39500.0,26.8549,26.9028,26.843,26.8848,39500.0
2007-03-30 12:35:00,44.96,45.0,44.96,44.97,22200.0,26.8848,26.9088,26.8848,26.8908,22200.0
2007-03-30 12:40:00,44.97,44.98,44.96,44.97,17200.0,26.8908,26.8968,26.8848,26.8908,17200.0
2007-03-30 12:45:00,44.97,44.97,44.91,44.95,32500.0,26.8908,26.8908,26.8549,26.8789,32500.0
2007-03-30 12:50:00,44.95,44.96,44.89,44.89,31900.0,26.8789,26.8848,26.843,26.843,31900.0
2007-03-30 12:55:00,44.88,44.9,44.85,44.89,23400.0,26.837,26.849,26.8191,26.843,23400.0
2007-03-30 13:00:00,44.9,44.95,44.87,44.95,51300.0,26.849,26.8789,26.831,26.8789,51300.0
2007-03-30 13:05:00,44.95,44.98,44.91,44.93,31300.0,26.8789,26.8968,26.8549,26.8669,31300.0
2007-03-30 13:10:00,44.92,44.94,44.87,44.88,37900.0,26.8609,26.8729,26.831,26.837,37900.0
2007-03-30 13:15:00,44.89,44.94,44.88,44.93,22300.0,26.843,26.8729,26.837,26.8669,22300.0
2007-03-30 13:20:00,44.93,44.95,44.89,44.94,25300.0,26.8669,26.8789,26.843,26.8729,25300.0
2007-03-30 13:25:00,44.94,44.99,44.94,44.97,22600.0,26.8729,26.9028,26.8729,26.8908,22600.0
2007-03-30 13:30:00,44.97,45.02,44.97,45.01,51200.0,26.8908,26.9207,26.8908,26.9147,51200.0
2007-03-30 13:35:00,45.01,45.01,44.97,45.0,21400.0,26.9147,26.9147,26.8908,26.9088,21400.0
2007-03-30 13:40:00,45.01,45.05,44.97,45.01,54900.0,26.9147,26.9387,26.8908,26.9147,54900.0
2007-03-30 13:45:00,45.01,45.02,44.94,44.97,22000.0,26.9147,26.9207,26.8729,26.8908,22000.0
2007-03-30 13:50:00,44.97,45.01,44.95,44.98,41400.0,26.8908,26.9147,26.8789,26.8968,41400.0
2007-03-30 13:55:00,44.99,45.02,44.95,44.99,19700.0,26.9028,26.9207,26.8789,26.9028,19700.0
2007-03-30 14:00:00,45.0,45.02,44.96,44.97,32500.0,26.9088,26.9207,26.8848,26.8908,32500.0
2007-03-30 14:05:00,44.97,45.03,44.97,45.03,16400.0,26.8908,26.9267,26.8908,26.9267,16400.0
2007-03-30 14:10:00,45.04,45.07,45.03,45.05,36700.0,26.9327,26.9506,26.9267,26.9387,36700.0
2007-03-30 14:15:00,45.05,45.07,45.04,45.05,25800.0,26.9387,26.9506,26.9327,26.9387,25800.0
2007-03-30 14:20:00,45.06,45.08,45.05,45.07,31900.0,26.9446,26.9566,26.9387,26.9506,31900.0
2007-03-30 14:25:00,45.07,45.14,45.06,45.1,38300.0,26.9506,26.9925,26.9446,26.9686,38300.0
2007-03-30 14:30:00,45.11,45.11,45.09,45.09,11100.0,26.9745,26.9745,26.9626,26.9626,11100.0
2007-03-30 14:35:00,45.09,45.17,45.08,45.14,50500.0,26.9626,27.0104,26.9566,26.9925,50500.0
2007-03-30 14:40:00,45.14,45.15,45.1,45.14,39200.0,26.9925,26.9985,26.9686,26.9925,39200.0
2007-03-30 14:45:00,45.14,45.15,45.13,45.13,14500.0,26.9925,26.9985,26.9865,26.9865,14500.0
2007-03-30 14:50:00,45.14,45.14,45.09,45.09,18400.0,26.9925,26.9925,26.9626,26.9626,18400.0
2007-03-30 14:55:00,45.1,45.1,45.05,45.08,36600.0,26.9686,26.9686,26.9387,26.9566,36600.0
2007-03-30 15:00:00,45.09,45.12,45.07,45.08,30400.0,26.9626,26.9805,26.9506,26.9566,30400.0
2007-03-30 15:05:00,45.08,45.08,45.06,45.07,21600.0,26.9566,26.9566,26.9446,26.9506,21600.0
2007-03-30 15:10:00,45.06,45.08,45.05,45.07,59500.0,26.9446,26.9566,26.9387,26.9506,59500.0
2007-03-30 15:15:00,45.07,45.1,45.06,45.07,29500.0,26.9506,26.9686,26.9446,26.9506,29500.0
2007-03-30 15:20:00,45.08,45.08,45.05,45.07,24900.0,26.9566,26.9566,26.9387,26.9506,24900.0
2007-03-30 15:25:00,45.06,45.07,45.04,45.04,35200.0,26.9446,26.9506,26.9327,26.9327,35200.0
2007-03-30 15:30:00,45.04,45.05,45.0,45.02,90100.0,26.9327,26.9387,26.9088,26.9207,90100.0
2007-03-30 15:35:00,45.02,45.04,45.0,45.0,52300.0,26.9207,26.9327,26.9088,26.9088,52300.0
2007-03-30 15:40:00,45.01,45.07,45.01,45.06,102700.0,26.9147,26.9506,26.9147,26.9446,102700.0
2007-03-30 15:45:00,45.05,45.06,45.01,45.05,143700.0,26.9387,26.9446,26.9147,26.9387,143700.0
2007-03-30 15:50:00,45.04,45.07,45.01,45.02,99500.0,26.9327,26.9506,26.9147,26.9207,99500.0
2007-03-30 15:55:00,45.02,45.04,44.99,45.03,134400.0,26.9207,26.9327,26.9028,26.9267,134400.0
2007-04-02 09:30:00,44.28,45.14,44.26,44.9,176600.0,26.4782,26.9925,26.4663,26.849,176600.0
2007-04-02 09:35:00,44.9,45.02,44.87,44.93,73200.0,26.849,26.9207,26.831,26.8669,73200.0
2007-04-02 09:40:00,44.92,44.97,44.9,44.96,71600.0,26.8609,26.8908,26.849,26.8848,71600.0
2007-04-02 09:45:00,44.96,44.99,44.79,44.95,130200.0,26.8848,26.9028,26.7832,26.8789,130200.0
2007-04-02 09:50:00,44.94,44.98,44.9,44.98,39700.0,26.8729,26.8968,26.849,26.8968,39700.0
2007-04-02 09:55:00,44.98,44.98,44.9,44.9,48300.0,26.8968,26.8968,26.849,26.849,48300.0
2007-04-02 10:00:00,44.9,44.93,44.8,44.83,141600.0,26.849,26.8669,26.7892,26.8071,141600.0
2007-04-02 10:05:00,44.84,44.84,44.76,44.84,132600.0,26.8131,26.8131,26.7653,26.8131,132600.0
2007-04-02 10:10:00,44.83,44.84,44.76,44.82,128900.0,26.8071,26.8131,26.7653,26.8011,128900.0
2007-04-02 10:15:00,44.82,44.84,44.78,44.82,82400.0,26.8011,26.8131,26.7772,26.8011,82400.0
2007-04-02 10:20:00,44.82,44.87,44.8,44.83,73800.0,26.8011,26.831,26.7892,26.8071,73800.0
2007-04-02 10:25:00,44.82,44.86,44.8,44.84,65000.0,26.8011,26.825,26.7892,26.8131,65000.0
2007-04-02 10:30:00,44.85,44.89,44.84,44.85,56400.0,26.8191,26.843,26.8131,26.8191,56400.0
2007-04-02 10:35:00,44.84,44.85,44.82,44.85,53700.0,26.8131,26.8191,26.8011,26.8191,53700.0
2007-04-02 10:40:00,44.86,44.89,44.83,44.83,38200.0,26.825,26.843,26.8071,26.8071,38200.0
2007-04-02 10:45:00,44.83,44.87,44.83,44.83,38800.0,26.8071,26.831,26.8071,26.8071,38800.0
2007-04-02 10:50:00,44.84,44.88,44.82,44.88,42400.0,26.8131,26.837,26.8011,26.837,42400.0
2007-04-02 10:55:00,44.88,44.95,44.88,44.94,65900.0,26.837,26.8789,26.837,26.8729,65900.0
2007-04-02 11:00:00,44.93,44.99,44.92,44.96,48200.0,26.8669,26.9028,26.8609,26.8848,48200.0
2007-04-02 11:05:00,44.95,44.96,44.94,44.95,34100.0,26.8789,26.8848,26.8729,26.8789,34100.0
2007-04-02 11:10:00,44.94,44.94,44.88,44.92,63900.0,26.8729,26.8729,26.837,26.8609,63900.0
2007-04-02 11:15:00,44.92,44.92,44.88,44.9,46600.0,26.8609,26.8609,26.837,26.849,46600.0
2007-04-02 11:20:00,44.89,44.92,44.88,44.92,48000.0,26.843,26.8609,26.837,26.8609,48000.0
2007-04-02 11:25:00,44.92,44.94,44.88,44.89,68800.0,26.8609,26.8729,26.837,26.843,68800.0
2007-04-02 11:30:00,44.88,44.95,44.88,44.91,53900.0,26.837,26.8789,26.837,26.8549,53900.0
2007-04-02 11:35:00,44.9,44.91,44.88,44.89,26800.0,26.849,26.8549,26.837,26.843,26800.0
2007-04-02 11:40:00,44.88,44.89,44.88,44.88,12500.0,26.837,26.843,26.837,26.837,12500.0
2007-04-02 11:45:00,44.88,44.89,44.83,44.83,54200.0,26.837,26.843,26.8071,26.8071,54200.0
2007-04-02 11:50:00,44.84,44.84,44.81,44.82,22200.0,26.8131,26.8131,26.7951,26.8011,22200.0
2007-04-02 11:55:00,44.82,44.82,44.81,44.82,26400.0,26.8011,26.8011,26.7951,26.8011,26400.0
2007-04-02 12:00:00,44.81,44.82,44.81,44.82,44800.0,26.7951,26.8011,26.7951,26.8011,44800.0
2007-04-02 12:05:00,44.82,44.82,44.8,44.81,38100.0,26.8011,26.8011,26.7892,26.7951,38100.0
2007-04-02 12:10:00,44.8,44.84,44.79,44.81,64800.0,26.7892,26.8131,26.7832,26.7951,64800.0
2007-04-02 12:15:00,44.81,44.82,44.76,44.77,53000.0,26.7951,26.8011,26.7653,26.7712,53000.0
2007-04-02 12:20:00,44.77,44.78,44.74,44.75,28400.0,26.7712,26.7772,26.7533,26.7593,28400.0
2007-04-02 12:25:00,44.74,44.74,44.71,44.72,38200.0,26.7533,26.7533,26.7354,26.7413,38200.0
2007-04-02 12:30:00,44.71,44.75,44.7,44.74,60200.0,26.7354,26.7593,26.7294,26.7533,60200.0
2007-04-02 12:35:00,44.73,44.74,44.69,44.7,39300.0,26.7473,26.7533,26.7234,26.7294,39300.0
2007-04-02 12:40:00,44.7,44.72,44.69,44.71,26000.0,26.7294,26.7413,26.7234,26.7354,26000.0
2007-04-02 12:45:00,44.7,44.71,44.69,44.7,24000.0,26.7294,26.7354,26.7234,26.7294,24000.0
2007-04-02 12:50:00,44.7,44.7,44.67,44.67,26200.0,26.7294,26.7294,26.7114,26.7114,26200.0
2007-04-02 12:55:00,44.68,44.73,44.65,44.71,78800.0,26.7174,26.7473,26.6995,26.7354,78800.0
2007-04-02 13:00:00,44.7,44.78,44.7,44.76,38600.0,26.7294,26.7772,26.7294,26.7653,38600.0
2007-04-02 13:05:00,44.76,44.76,44.69,44.72,62600.0,26.7653,26.7653,26.7234,26.7413,62600.0
2007-04-02 13:10:00,44.71,44.77,44.68,44.74,60300.0,26.7354,26.7712,26.7174,26.7533,60300.0
2007-04-02 13:15:00,44.74,44.79,44.71,44.77,58800.0,26.7533,26.7832,26.7354,26.7712,58800.0
2007-04-02 13:20:00,44.76,44.79,44.74,44.75,35600.0,26.7653,26.7832,26.7533,26.7593,35600.0
2007-04-02 13:25:00,44.75,44.8,44.75,44.79,19200.0,26.7593,26.7892,26.7593,26.7832,19200.0
2007-04-02 13:30:00,44.78,44.83,44.73,44.8,73400.0,26.7772,26.8071,26.7473,26.7892,73400.0
2007-04-02 13:35:00,44.8,44.81,44.76,44.77,15400.0,26.7892,26.7951,26.7653,26.7712,15400.0
2007-04-02 13:40:00,44.77,44.77,44.71,44.71,24500.0,26.7712,26.7712,26.7354,26.7354,24500.0
2007-04-02 13:45:00,44.71,44.73,44.69,44.7,58200.0,26.7354,26.7473,26.7234,26.7294,58200.0
2007-04-02 13:50:00,44.7,44.71,44.66,44.67,74400.0,26.7294,26.7354,26.7055,26.7114,74400.0
2007-04-02 13:55:00,44.67,44.67,44.65,44.66,21900.0,26.7114,26.7114,26.6995,26.7055,21900.0
2007-04-02 14:00:00,44.65,44.65,44.62,44.63,57300.0,26.6995,26.6995,26.6815,26.6875,57300.0
2007-04-02 14:05:00,44.63,44.63,44.62,44.62,31100.0,26.6875,26.6875,26.6815,26.6815,31100.0
2007-04-02 14:10:00,44.63,44.63,44.6,44.61,62400.0,26.6875,26.6875,26.6696,26.6756,62400.0
2007-04-02 14:15:00,44.6,44.73,44.6,44.71,58400.0,26.6696,26.7473,26.6696,26.7354,58400.0
2007-04-02 14:20:00,44.7,44.78,44.7,44.75,77000.0,26.7294,26.7772,26.7294,26.7593,77000.0
2007-04-02 14:25:00,44.75,44.76,44.72,44.74,51900.0,26.7593,26.7653,26.7413,26.7533,51900.0
2007-04-02 14:30:00,44.74,44.75,44.73,44.74,24900.0,26.7533,26.7593,26.7473,26.7533,24900.0
2007-04-02 14:35:00,44.74,44.77,44.74,44.75,32700.0,26.7533,26.7712,26.7533,26.7593,32700.0
2007-04-02 14:40:00,44.76,44.77,44.74,44.77,52900.0,26.7653,26.7712,26.7533,26.7712,52900.0
2007-04-02 14:45:00,44.78,44.82,44.77,44.77,43700.0,26.7772,26.8011,26.7712,26.7712,43700.0
2007-04-02 14:50:00,44.78,44.78,44.77,44.78,24600.0,26.7772,26.7772,26.7712,26.7772,24600.0
2007-04-02 14:55:00,44.78,44.81,44.76,44.81,62200.0,26.7772,26.7951,26.7653,26.7951,62200.0
2007-04-02 15:00:00,44.8,44.81,44.79,44.79,28200.0,26.7892,26.7951,26.7832,26.7832,28200.0
2007-04-02 15:05:00,44.8,44.88,44.79,44.87,96700.0,26.7892,26.837,26.7832,26.831,96700.0
2007-04-02 15:10:00,44.87,44.92,44.86,44.91,73000.0,26.831,26.8609,26.825,26.8549,73000.0
2007-04-02 15:15:00,44.9,44.95,44.9,44.92,57900.0,26.849,26.8789,26.849,26.8609,57900.0
2007-04-02 15:20:00,44.93,44.96,44.92,44.94,47900.0,26.8669,26.8848,26.8609,26.8729,47900.0
2007-04-02 15:25:00,44.93,44.94,44.92,44.93,33000.0,26.8669,26.8729,26.8609,26.8669,33000.0
2007-04-02 15:30:00,44.93,44.93,44.91,44.91,24500.0,26.8669,26.8669,26.8549,26.8549,24500.0
2007-04-02 15:35:00,44.92,44.92,44.86,44.86,55600.0,26.8609,26.8609,26.825,26.825,55600.0
2007-04-02 15:40:00,44.86,44.87,44.82,44.87,119100.0,26.825,26.831,26.8011,26.831,119100.0
2007-04-02 15:45:00,44.86,44.87,44.82,44.83,66400.0,26.825,26.831,26.8011,26.8071,66400.0
2007-04-02 15:50:00,44.82,44.83,44.82,44.83,80800.0,26.8011,26.8071,26.8011,26.8071,80800.0
2007-04-02 15:55:00,44.83,44.86,44.81,44.84,132300.0,26.8071,26.825,26.7951,26.8131,132300.0
2007-04-03 09:30:00,45.0,45.02,44.97,44.98,98700.0,26.9088,26.9207,26.8908,26.8968,98700.0
2007-04-03 09:35:00,44.97,45.05,44.94,45.04,83500.0,26.8908,26.9387,26.8729,26.9327,83500.0
2007-04-03 09:40:00,45.04,45.08,45.02,45.07,47400.0,26.9327,26.9566,26.9207,26.9506,47400.0
2007-04-03 09:45:00,45.06,45.08,45.0,45.06,89400.0,26.9446,26.9566,26.9088,26.9446,89400.0
2007-04-03 09:50:00,45.05,45.05,45.0,45.01,38600.0,26.9387,26.9387,26.9088,26.9147,38600.0
2007-04-03 09:55:00,45.01,45.02,44.94,44.95,75400.0,26.9147,26.9207,26.8729,26.8789,75400.0
2007-04-03 10:00:00,44.95,45.09,44.95,45.06,198400.0,26.8789,26.9626,26.8789,26.9446,198400.0
2007-04-03 10:05:00,45.06,45.08,45.01,45.02,87200.0,26.9446,26.9566,26.9147,26.9207,87200.0
2007-04-03 10:10:00,45.03,45.08,45.01,45.06,64300.0,26.9267,26.9566,26.9147,26.9446,64300.0
2007-04-03 10:15:00,45.06,45.1,45.06,45.08,55400.0,26.9446,26.9686,26.9446,26.9566,55400.0
2007-04-03 10:20:00,45.09,45.13,45.08,45.11,92800.0,26.9626,26.9865,26.9566,26.9745,92800.0
2007-04-03 10:25:00,45.11,45.13,45.1,45.13,42600.0,26.9745,26.9865,26.9686,26.9865,42600.0
2007-04-03 10:30:00,45.13,45.15,45.12,45.15,33500.0,26.9865,26.9985,26.9805,26.9985,33500.0
2007-04-03 10:35:00,45.15,45.2,45.14,45.19,54600.0,26.9985,27.0284,26.9925,27.0224,54600.0
2007-04-03 10:40:00,45.19,45.3,45.19,45.29,104900.0,27.0224,27.0882,27.0224,27.0822,104900.0
2007-04-03 10:45:00,45.29,45.35,45.28,45.3,122400.0,27.0822,27.1181,27.0762,27.0882,122400.0
2007-04-03 10:50:00,45.3,45.3,45.24,45.24,32300.0,27.0882,27.0882,27.0523,27.0523,32300.0
2007-04-03 10:55:00,45.25,45.25,45.21,45.21,53600.0,27.0583,27.0583,27.0343,27.0343,53600.0
2007-04-03 11:00:00,45.22,45.22,45.16,45.17,46300.0,27.0403,27.0403,27.0044,27.0104,46300.0
2007-04-03 11:05:00,45.17,45.29,45.15,45.24,222300.0,27.0104,27.0822,26.9985,27.0523,222300.0
2007-04-03 11:10:00,45.24,45.25,45.15,45.15,88600.0,27.0523,27.0583,26.9985,26.9985,88600.0
2007-04-03 11:15:00,45.15,45.15,45.09,45.1,68500.0,26.9985,26.9985,26.9626,26.9686,68500.0
2007-04-03 11:20:00,45.09,45.13,45.09,45.1,28000.0,26.9626,26.9865,26.9626,26.9686,28000.0
2007-04-03 11:25:00,45.11,45.12,45.06,45.07,37700.0,26.9745,26.9805,26.9446,26.9506,37700.0
2007-04-03 11:30:00,45.08,45.11,45.07,45.09,48300.0,26.9566,26.9745,26.9506,26.9626,48300.0
2007-04-03 11:35:00,45.1,45.1,45.03,45.03,54600.0,26.9686,26.9686,26.9267,26.9267,54600.0
2007-04-03 11:40:00,45.03,45.06,45.02,45.05,60900.0,26.9267,26.9446,26.9207,26.9387,60900.0
2007-04-03 11:45:00,45.05,45.08,45.04,45.07,31800.0,26.9387,26.9566,26.9327,26.9506,31800.0
2007-04-03 11:50:00,45.07,45.1,45.05,45.07,73600.0,26.9506,26.9686,26.9387,26.9506,73600.0
2007-04-03 11:55:00,45.08,45.11,45.06,45.07,31000.0,26.9566,26.9745,26.9446,26.9506,31000.0
2007-04-03 12:00:00,45.06,45.07,45.01,45.04,264900.0,26.9446,26.9506,26.9147,26.9327,264900.0
2007-04-03 12:05:00,45.03,45.08,45.0,45.06,47200.0,26.9267,26.9566,26.9088,26.9446,47200.0
2007-04-03 12:10:00,45.06,45.07,45.0,45.05,50900.0,26.9446,26.9506,26.9088,26.9387,50900.0
2007-04-03 12:15:00,45.05,45.11,45.04,45.1,23900.0,26.9387,26.9745,26.9327,26.9686,23900.0
2007-04-03 12:20:00,45.11,45.11,45.08,45.08,27600.0,26.9745,26.9745,26.9566,26.9566,27600.0
2007-04-03 12:25:00,45.08,45.11,45.03,45.1,60900.0,26.9566,26.9745,26.9267,26.9686,60900.0
2007-04-03 12:30:00,45.11,45.12,45.1,45.1,23200.0,26.9745,26.9805,26.9686,26.9686,23200.0
2007-04-03 12:35:00,45.1,45.12,45.1,45.12,41500.0,26.9686,26.9805,26.9686,26.9805,41500.0
2007-04-03 12:40:00,45.12,45.12,45.1,45.11,60800.0,26.9805,26.9805,26.9686,26.9745,60800.0
2007-04-03 12:45:00,45.1,45.11,45.03,45.05,72100.0,26.9686,26.9745,26.9267,26.9387,72100.0
2007-04-03 12:50:00,45.06,45.1,45.01,45.01,65900.0,26.9446,26.9686,26.9147,26.9147,65900.0
2007-04-03 12:55:00,45.01,45.04,44.99,45.03,114500.0,26.9147,26.9327,26.9028,26.9267,114500.0
2007-04-03 13:00:00,45.03,45.04,45.0,45.01,38100.0,26.9267,26.9327,26.9088,26.9147,38100.0
2007-04-03 13:05:00,45.02,45.08,45.01,45.08,51200.0,26.9207,26.9566,26.9147,26.9566,51200.0
2007-04-03 13:10:00,45.09,45.09,45.07,45.09,17100.0,26.9626,26.9626,26.9506,26.9626,17100.0
2007-04-03 13:15:00,45.09,45.12,45.08,45.1,35300.0,26.9626,26.9805,26.9566,26.9686,35300.0
2007-04-03 13:20:00,45.1,45.12,45.1,45.1,43200.0,26.9686,26.9805,26.9686,26.9686,43200.0
2007-04-03 13:25:00,45.1,45.12,45.1,45.11,28800.0,26.9686,26.9805,26.9686,26.9745,28800.0
2007-04-03 13:30:00,45.11,45.12,45.1,45.1,37100.0,26.9745,26.9805,26.9686,26.9686,37100.0
2007-04-03 13:35:00,45.1,45.12,45.1,45.11,24000.0,26.9686,26.9805,26.9686,26.9745,24000.0
2007-04-03 13:40:00,45.12,45.18,45.11,45.17,87600.0,26.9805,27.0164,26.9745,27.0104,87600.0
2007-04-03 13:45:00,45.17,45.22,45.17,45.19,68500.0,27.0104,27.0403,27.0104,27.0224,68500.0
2007-04-03 13:50:00,45.19,45.22,45.17,45.22,47200.0,27.0224,27.0403,27.0104,27.0403,47200.0
2007-04-03 13:55:00,45.22,45.22,45.19,45.2,22000.0,27.0403,27.0403,27.0224,27.0284,22000.0
2007-04-03 14:00:00,45.2,45.25,45.19,45.25,55900.0,27.0284,27.0583,27.0224,27.0583,55900.0
2007-04-03 14:05:00,45.24,45.25,45.23,45.25,65400.0,27.0523,27.0583,27.0463,27.0583,65400.0
2007-04-03 14:10:00,45.25,45.25,45.19,45.19,70500.0,27.0583,27.0583,27.0224,27.0224,70500.0
2007-04-03 14:15:00,45.2,45.2,45.19,45.2,42800.0,27.0284,27.0284,27.0224,27.0284,42800.0
2007-04-03 14:20:00,45.2,45.2,45.18,45.19,28600.0,27.0284,27.0284,27.0164,27.0224,28600.0
2007-04-03 14:25:00,45.19,45.23,45.18,45.22,79500.0,27.0224,27.0463,27.0164,27.0403,79500.0
2007-04-03 14:30:00,45.23,45.25,45.2,45.2,58400.0,27.0463,27.0583,27.0284,27.0284,58400.0
2007-04-03 14:35:00,45.2,45.23,45.19,45.23,44300.0,27.0284,27.0463,27.0224,27.0463,44300.0
2007-04-03 14:40:00,45.23,45.25,45.19,45.25,57600.0,27.0463,27.0583,27.0224,27.0583,57600.0
2007-04-03 14:45:00,45.25,45.26,45.23,45.24,81500.0,27.0583,27.0642,27.0463,27.0523,81500.0
2007-04-03 14:50:00,45.24,45.27,45.23,45.25,62700.0,27.0523,27.0702,27.0463,27.0583,62700.0
2007-04-03 14:55:00,45.25,45.28,45.24,45.26,41600.0,27.0583,27.0762,27.0523,27.0642,41600.0
2007-04-03 15:00:00,45.26,45.3,45.25,45.3,55900.0,27.0642,27.0882,27.0583,27.0882,55900.0
2007-04-03 15:05:00,45.3,45.33,45.28,45.29,123100.0,27.0882,27.1061,27.0762,27.0822,123100.0
2007-04-03 15:10:00,45.28,45.29,45.25,45.25,41300.0,27.0762,27.0822,27.0583,27.0583,41300.0
2007-04-03 15:15:00,45.25,45.3,45.24,45.28,66300.0,27.0583,27.0882,27.0523,27.0762,66300.0
2007-04-03 15:20:00,45.28,45.31,45.27,45.3,97800.0,27.0762,27.0941,27.0702,27.0882,97800.0
2007-04-03 15:25:00,45.3,45.3,45.24,45.26,106000.0,27.0882,27.0882,27.0523,27.0642,106000.0
2007-04-03 15:30:00,45.26,45.27,45.22,45.23,62200.0,27.0642,27.0702,27.0403,27.0463,62200.0
2007-04-03 15:35:00,45.23,45.3,45.22,45.29,75500.0,27.0463,27.0882,27.0403,27.0822,75500.0
2007-04-03 15:40:00,45.29,45.32,45.29,45.3,89000.0,27.0822,27.1001,27.0822,27.0882,89000.0
2007-04-03 15:45:00,45.29,45.3,45.27,45.27,77300.0,27.0822,27.0882,27.0702,27.0702,77300.0
2007-04-03 15:50:00,45.27,45.29,45.22,45.23,80900.0,27.0702,27.0822,27.0403,27.0463,80900.0
2007-04-03 15:55:00,45.23,45.26,45.2,45.26,122800.0,27.0463,27.0642,27.0284,27.0642,122800.0
2007-04-04 09:30:00,45.04,45.26,45.04,45.14,93100.0,26.9327,27.0642,26.9327,26.9925,93100.0
2007-04-04 09:35:00,45.13,45.21,45.12,45.16,46000.0,26.9865,27.0343,26.9805,27.0044,46000.0
2007-04-04 09:40:00,45.16,45.17,45.1,45.11,74900.0,27.0044,27.0104,26.9686,26.9745,74900.0
2007-04-04 09:45:00,45.12,45.21,45.11,45.19,49300.0,26.9805,27.0343,26.9745,27.0224,49300.0
2007-04-04 09:50:00,45.2,45.26,45.2,45.26,35400.0,27.0284,27.0642,27.0284,27.0642,35400.0
2007-04-04 09:55:00,45.25,45.3,45.25,45.25,30900.0,27.0583,27.0882,27.0583,27.0583,30900.0
2007-04-04 10:00:00,45.25,45.25,45.13,45.21,54700.0,27.0583,27.0583,26.9865,27.0343,54700.0
2007-04-04 10:05:00,45.22,45.25,45.2,45.21,25200.0,27.0403,27.0583,27.0284,27.0343,25200.0
2007-04-04 10:10:00,45.21,45.27,45.2,45.24,60800.0,27.0343,27.0702,27.0284,27.0523,60800.0
2007-04-04 10:15:00,45.25,45.29,45.25,45.25,21500.0,27.0583,27.0822,27.0583,27.0583,21500.0
2007-04-04 10:20:00,45.25,45.31,45.23,45.31,36800.0,27.0583,27.0941,27.0463,27.0941,36800.0
2007-04-04 10:25:00,45.31,45.39,45.3,45.36,86600.0,27.0941,27.142,27.0882,27.124,86600.0
2007-04-04 10:30:00,45.36,45.41,45.36,45.4,69400.0,27.124,27.1539,27.124,27.148,69400.0
2007-04-04 10:35:00,45.39,45.41,45.37,45.38,52600.0,27.142,27.1539,27.13,27.136,52600.0
2007-04-04 10:40:00,45.37,45.42,45.37,45.42,22000.0,27.13,27.1599,27.13,27.1599,22000.0
2007-04-04 10:45:00,45.42,45.42,45.32,45.34,68000.0,27.1599,27.1599,27.1001,27.1121,68000.0
2007-04-04 10:50:00,45.35,45.37,45.34,45.34,17200.0,27.1181,27.13,27.1121,27.1121,17200.0
2007-04-04 10:55:00,45.34,45.35,45.31,45.31,9400.0,27.1121,27.1181,27.0941,27.0941,9400.0
2007-04-04 11:00:00,45.31,45.37,45.31,45.35,53500.0,27.0941,27.13,27.0941,27.1181,53500.0
2007-04-04 11:05:00,45.35,45.4,45.34,45.39,29100.0,27.1181,27.148,27.1121,27.142,29100.0
2007-04-04 11:10:00,45.39,45.4,45.36,45.36,20800.0,27.142,27.148,27.124,27.124,20800.0
2007-04-04 11:15:00,45.36,45.37,45.32,45.33,61100.0,27.124,27.13,27.1001,27.1061,61100.0
2007-04-04 11:20:00,45.33,45.41,45.33,45.38,70900.0,27.1061,27.1539,27.1061,27.136,70900.0
2007-04-04 11:25:00,45.37,45.41,45.37,45.4,42500.0,27.13,27.1539,27.13,27.148,42500.0
2007-04-04 11:30:00,45.4,45.4,45.33,45.37,43800.0,27.148,27.148,27.1061,27.13,43800.0
2007-04-04 11:35:00,45.38,45.39,45.38,45.38,21200.0,27.136,27.142,27.136,27.136,21200.0
2007-04-04 11:40:00,45.39,45.41,45.38,45.38,27600.0,27.142,27.1539,27.136,27.136,27600.0
2007-04-04 11:45:00,45.38,45.41,45.36,45.37,31300.0,27.136,27.1539,27.124,27.13,31300.0
2007-04-04 11:50:00,45.36,45.43,45.35,45.42,63100.0,27.124,27.1659,27.1181,27.1599,63100.0
2007-04-04 11:55:00,45.42,45.45,45.42,45.44,23000.0,27.1599,27.1779,27.1599,27.1719,23000.0
2007-04-04 12:00:00,45.45,45.48,45.44,45.47,55100.0,27.1779,27.1958,27.1719,27.1898,55100.0
2007-04-04 12:05:00,45.48,45.49,45.47,45.48,36300.0,27.1958,27.2018,27.1898,27.1958,36300.0
2007-04-04 12:10:00,45.48,45.49,45.43,45.43,29100.0,27.1958,27.2018,27.1659,27.1659,29100.0
2007-04-04 12:15:00,45.44,45.45,45.4,45.41,63600.0,27.1719,27.1779,27.148,27.1539,63600.0
2007-04-04 12:20:00,45.41,45.44,45.38,45.4,26500.0,27.1539,27.1719,27.136,27.148,26500.0
2007-04-04 12:25:00,45.4,45.41,45.37,45.4,33700.0,27.148,27.1539,27.13,27.148,33700.0
2007-04-04 12:30:00,45.4,45.4,45.32,45.37,47200.0,27.148,27.148,27.1001,27.13,47200.0
2007-04-04 12:35:00,45.37,45.37,45.33,45.34,18300.0,27.13,27.13,27.1061,27.1121,18300.0
2007-04-04 12:40:00,45.34,45.37,45.32,45.37,16200.0,27.1121,27.13,27.1001,27.13,16200.0
2007-04-04 12:45:00,45.37,45.38,45.36,45.38,7400.0,27.13,27.136,27.124,27.136,7400.0
2007-04-04 12:50:00,45.37,45.38,45.32,45.38,31800.0,27.13,27.136,27.1001,27.136,31800.0
2007-04-04 12:55:00,45.38,45.42,45.38,45.4,14400.0,27.136,27.1599,27.136,27.148,14400.0
2007-04-04 13:00:00,45.41,45.41,45.32,45.33,39500.0,27.1539,27.1539,27.1001,27.1061,39500.0
2007-04-04 13:05:00,45.33,45.36,45.33,45.35,9400.0,27.1061,27.124,27.1061,27.1181,9400.0
2007-04-04 13:10:00,45.34,45.35,45.33,45.33,10300.0,27.1121,27.1181,27.1061,27.1061,10300.0
2007-04-04 13:15:00,45.34,45.35,45.33,45.35,7800.0,27.1121,27.1181,27.1061,27.1181,7800.0
2007-04-04 13:20:00,45.35,45.39,45.34,45.38,21200.0,27.1181,27.142,27.1121,27.136,21200.0
2007-04-04 13:25:00,45.38,45.39,45.37,45.37,15200.0,27.136,27.142,27.13,27.13,15200.0
2007-04-04 13:30:00,45.37,45.4,45.37,45.38,21400.0,27.13,27.148,27.13,27.136,21400.0
2007-04-04 13:35:00,45.38,45.4,45.37,45.39,31600.0,27.136,27.148,27.13,27.142,31600.0
2007-04-04 13:40:00,45.39,45.39,45.35,45.38,28900.0,27.142,27.142,27.1181,27.136,28900.0
2007-04-04 13:45:00,45.38,45.4,45.38,45.39,46300.0,27.136,27.148,27.136,27.142,46300.0
2007-04-04 13:50:00,45.39,45.42,45.39,45.41,32600.0,27.142,27.1599,27.142,27.1539,32600.0
2007-04-04 13:55:00,45.41,45.42,45.39,45.41,16700.0,27.1539,27.1599,27.142,27.1539,16700.0
2007-04-04 14:00:00,45.4,45.42,45.38,45.4,35300.0,27.148,27.1599,27.136,27.148,35300.0
2007-04-04 14:05:00,45.4,45.41,45.39,45.4,28400.0,27.148,27.1539,27.142,27.148,28400.0
2007-04-04 14:10:00,45.41,45.43,45.4,45.4,19000.0,27.1539,27.1659,27.148,27.148,19000.0
2007-04-04 14:15:00,45.4,45.43,45.39,45.42,29300.0,27.148,27.1659,27.142,27.1599,29300.0
2007-04-04 14:20:00,45.41,45.44,45.4,45.44,35100.0,27.1539,27.1719,27.148,27.1719,35100.0
2007-04-04 14:25:00,45.43,45.44,45.41,45.42,14600.0,27.1659,27.1719,27.1539,27.1599,14600.0
2007-04-04 14:30:00,45.42,45.45,45.41,45.41,21000.0,27.1599,27.1779,27.1539,27.1539,21000.0
2007-04-04 14:35:00,45.41,45.42,45.4,45.42,22200.0,27.1539,27.1599,27.148,27.1599,22200.0
2007-04-04 14:40:00,45.42,45.44,45.38,45.38,45000.0,27.1599,27.1719,27.136,27.136,45000.0
2007-04-04 14:45:00,45.39,45.41,45.35,45.38,47700.0,27.142,27.1539,27.1181,27.136,47700.0
2007-04-04 14:50:00,45.38,45.41,45.37,45.38,45800.0,27.136,27.1539,27.13,27.136,45800.0
2007-04-04 14:55:00,45.38,45.38,45.29,45.3,60700.0,27.136,27.136,27.0822,27.0882,60700.0
2007-04-04 15:00:00,45.29,45.34,45.26,45.31,68400.0,27.0822,27.1121,27.0642,27.0941,68400.0
2007-04-04 15:05:00,45.32,45.32,45.27,45.29,42400.0,27.1001,27.1001,27.0702,27.0822,42400.0
2007-04-04 15:10:00,45.29,45.35,45.28,45.35,36100.0,27.0822,27.1181,27.0762,27.1181,36100.0
2007-04-04 15:15:00,45.35,45.36,45.3,45.34,28000.0,27.1181,27.124,27.0882,27.1121,28000.0
2007-04-04 15:20:00,45.34,45.34,45.32,45.32,24800.0,27.1121,27.1121,27.1001,27.1001,24800.0
2007-04-04 15:25:00,45.33,45.33,45.27,45.33,40200.0,27.1061,27.1061,27.0702,27.1061,40200.0
2007-04-04 15:30:00,45.33,45.35,45.29,45.29,34200.0,27.1061,27.1181,27.0822,27.0822,34200.0
2007-04-04 15:35:00,45.29,45.3,45.27,45.29,52200.0,27.0822,27.0882,27.0702,27.0822,52200.0
2007-04-04 15:40:00,45.3,45.3,45.25,45.25,48600.0,27.0882,27.0882,27.0583,27.0583,48600.0
2007-04-04 15:45:00,45.26,45.26,45.24,45.24,45100.0,27.0642,27.0642,27.0523,27.0523,45100.0
2007-04-04 15:50:00,45.24,45.29,45.23,45.24,74100.0,27.0523,27.0822,27.0463,27.0523,74100.0
2007-04-04 15:55:00,45.24,45.27,45.22,45.27,119800.0,27.0523,27.0702,27.0403,27.0702,119800.0
2007-04-05 09:30:00,45.24,45.29,45.23,45.28,87900.0,27.0523,27.0822,27.0463,27.0762,87900.0
2007-04-05 09:35:00,45.27,45.29,45.23,45.24,48300.0,27.0702,27.0822,27.0463,27.0523,48300.0
2007-04-05 09:40:00,45.24,45.25,45.17,45.21,53100.0,27.0523,27.0583,27.0104,27.0343,53100.0
2007-04-05 09:45:00,45.22,45.23,45.2,45.22,44700.0,27.0403,27.0463,27.0284,27.0403,44700.0
2007-04-05 09:50:00,45.21,45.32,45.21,45.29,59200.0,27.0343,27.1001,27.0343,27.0822,59200.0
2007-04-05 09:55:00,45.3,45.33,45.28,45.3,79500.0,27.0882,27.1061,27.0762,27.0882,79500.0
2007-04-05 10:00:00,45.3,45.31,45.27,45.27,55500.0,27.0882,27.0941,27.0702,27.0702,55500.0
2007-04-05 10:05:00,45.28,45.33,45.26,45.32,81800.0,27.0762,27.1061,27.0642,27.1001,81800.0
2007-04-05 10:10:00,45.32,45.33,45.27,45.28,40800.0,27.1001,27.1061,27.0702,27.0762,40800.0
2007-04-05 10:15:00,45.28,45.31,45.27,45.3,40700.0,27.0762,27.0941,27.0702,27.0882,40700.0
2007-04-05 10:20:00,45.3,45.31,45.27,45.27,36700.0,27.0882,27.0941,27.0702,27.0702,36700.0
2007-04-05 10:25:00,45.27,45.27,45.25,45.25,30000.0,27.0702,27.0702,27.0583,27.0583,30000.0
2007-04-05 10:30:00,45.26,45.29,45.25,45.27,42100.0,27.0642,27.0822,27.0583,27.0702,42100.0
2007-04-05 10:35:00,45.26,45.27,45.23,45.25,69200.0,27.0642,27.0702,27.0463,27.0583,69200.0
2007-04-05 10:40:00,45.26,45.26,45.24,45.25,43700.0,27.0642,27.0642,27.0523,27.0583,43700.0
2007-04-05 10:45:00,45.25,45.26,45.23,45.24,22300.0,27.0583,27.0642,27.0463,27.0523,22300.0
2007-04-05 10:50:00,45.24,45.25,45.22,45.22,26100.0,27.0523,27.0583,27.0403,27.0403,26100.0
2007-04-05 10:55:00,45.23,45.24,45.22,45.23,41400.0,27.0463,27.0523,27.0403,27.0463,41400.0
2007-04-05 11:00:00,45.22,45.23,45.19,45.23,30000.0,27.0403,27.0463,27.0224,27.0463,30000.0
2007-04-05 11:05:00,45.23,45.25,45.22,45.24,29500.0,27.0463,27.0583,27.0403,27.0523,29500.0
2007-04-05 11:10:00,45.23,45.24,45.22,45.23,29100.0,27.0463,27.0523,27.0403,27.0463,29100.0
2007-04-05 11:15:00,45.23,45.23,45.16,45.17,54600.0,27.0463,27.0463,27.0044,27.0104,54600.0
2007-04-05 11:20:00,45.17,45.18,45.15,45.15,34300.0,27.0104,27.0164,26.9985,26.9985,34300.0
2007-04-05 11:25:00,45.16,45.18,45.13,45.13,64600.0,27.0044,27.0164,26.9865,26.9865,64600.0
2007-04-05 11:30:00,45.14,45.17,45.13,45.16,39000.0,26.9925,27.0104,26.9865,27.0044,39000.0
2007-04-05 11:35:00,45.17,45.21,45.14,45.16,70900.0,27.0104,27.0343,26.9925,27.0044,70900.0
2007-04-05 11:40:00,45.16,45.21,45.16,45.21,29000.0,27.0044,27.0343,27.0044,27.0343,29000.0
2007-04-05 11:45:00,45.21,45.25,45.2,45.25,20400.0,27.0343,27.0583,27.0284,27.0583,20400.0
2007-04-05 11:50:00,45.25,45.26,45.24,45.24,18100.0,27.0583,27.0642,27.0523,27.0523,18100.0
2007-04-05 11:55:00,45.25,45.26,45.24,45.26,71900.0,27.0583,27.0642,27.0523,27.0642,71900.0
2007-04-05 12:00:00,45.26,45.35,45.26,45.33,81400.0,27.0642,27.1181,27.0642,27.1061,81400.0
2007-04-05 12:05:00,45.34,45.37,45.33,45.34,43400.0,27.1121,27.13,27.1061,27.1121,43400.0
2007-04-05 12:10:00,45.34,45.35,45.31,45.34,31300.0,27.1121,27.1181,27.0941,27.1121,31300.0
2007-04-05 12:15:00,45.33,45.44,45.33,45.43,131400.0,27.1061,27.1719,27.1061,27.1659,131400.0
2007-04-05 12:20:00,45.43,45.43,45.39,45.4,26300.0,27.1659,27.1659,27.142,27.148,26300.0
2007-04-05 12:25:00,45.41,45.44,45.4,45.41,31800.0,27.1539,27.1719,27.148,27.1539,31800.0
2007-04-05 12:30:00,45.41,45.45,45.39,45.43,58900.0,27.1539,27.1779,27.142,27.1659,58900.0
2007-04-05 12:35:00,45.42,45.45,45.42,45.43,45000.0,27.1599,27.1779,27.1599,27.1659,45000.0
2007-04-05 12:40:00,45.44,45.45,45.43,45.44,26800.0,27.1719,27.1779,27.1659,27.1719,26800.0
2007-04-05 12:45:00,45.44,45.48,45.41,45.47,50500.0,27.1719,27.1958,27.1539,27.1898,50500.0
2007-04-05 12:50:00,45.47,45.47,45.44,45.47,27700.0,27.1898,27.1898,27.1719,27.1898,27700.0
2007-04-05 12:55:00,45.47,45.49,45.47,45.48,24300.0,27.1898,27.2018,27.1898,27.1958,24300.0
2007-04-05 13:00:00,45.47,45.49,45.47,45.48,13700.0,27.1898,27.2018,27.1898,27.1958,13700.0
2007-04-05 13:05:00,45.49,45.49,45.46,45.46,20800.0,27.2018,27.2018,27.1838,27.1838,20800.0
2007-04-05 13:10:00,45.47,45.48,45.46,45.47,20800.0,27.1898,27.1958,27.1838,27.1898,20800.0
2007-04-05 13:15:00,45.47,45.48,45.47,45.48,26600.0,27.1898,27.1958,27.1898,27.1958,26600.0
2007-04-05 13:20:00,45.48,45.5,45.47,45.49,34600.0,27.1958,27.2078,27.1898,27.2018,34600.0
2007-04-05 13:25:00,45.49,45.5,45.48,45.49,55600.0,27.2018,27.2078,27.1958,27.2018,55600.0
2007-04-05 13:30:00,45.49,45.5,45.49,45.49,16400.0,27.2018,27.2078,27.2018,27.2018,16400.0
2007-04-05 13:35:00,45.5,45.5,45.49,45.49,4700.0,27.2078,27.2078,27.2018,27.2018,4700.0
2007-04-05 13:40:00,45.49,45.5,45.48,45.5,88400.0,27.2018,27.2078,27.1958,27.2078,88400.0
2007-04-05 13:45:00,45.5,45.55,45.49,45.54,66700.0,27.2078,27.2376,27.2018,27.2317,66700.0
2007-04-05 13:50:00,45.54,45.55,45.48,45.5,77100.0,27.2317,27.2376,27.1958,27.2078,77100.0
2007-04-05 13:55:00,45.51,45.52,45.49,45.52,16800.0,27.2137,27.2197,27.2018,27.2197,16800.0
2007-04-05 14:00:00,45.52,45.53,45.49,45.5,21600.0,27.2197,27.2257,27.2018,27.2078,21600.0
2007-04-05 14:05:00,45.49,45.54,45.49,45.54,24000.0,27.2018,27.2317,27.2018,27.2317,24000.0
2007-04-05 14:10:00,45.54,45.56,45.53,45.55,28400.0,27.2317,27.2436,27.2257,27.2376,28400.0
2007-04-05 14:15:00,45.55,45.56,45.54,45.56,31400.0,27.2376,27.2436,27.2317,27.2436,31400.0
2007-04-05 14:20:00,45.56,45.62,45.55,45.61,35800.0,27.2436,27.2795,27.2376,27.2735,35800.0
2007-04-05 14:25:00,45.62,45.62,45.59,45.6,34700.0,27.2795,27.2795,27.2616,27.2675,34700.0
2007-04-05 14:30:00,45.6,45.63,45.59,45.63,53100.0,27.2675,27.2855,27.2616,27.2855,53100.0
2007-04-05 14:35:00,45.63,45.63,45.61,45.62,19500.0,27.2855,27.2855,27.2735,27.2795,19500.0
2007-04-05 14:40:00,45.62,45.62,45.61,45.62,6900.0,27.2795,27.2795,27.2735,27.2795,6900.0
2007-04-05 14:45:00,45.62,45.65,45.61,45.65,58400.0,27.2795,27.2974,27.2735,27.2974,58400.0
2007-04-05 14:50:00,45.64,45.67,45.64,45.66,33800.0,27.2915,27.3094,27.2915,27.3034,33800.0
2007-04-05 14:55:00,45.67,45.74,45.67,45.73,140100.0,27.3094,27.3513,27.3094,27.3453,140100.0
2007-04-05 15:00:00,45.72,45.74,45.71,45.74,49300.0,27.3393,27.3513,27.3333,27.3513,49300.0
2007-04-05 15:05:00,45.74,45.78,45.73,45.78,119200.0,27.3513,27.3752,27.3453,27.3752,119200.0
2007-04-05 15:10:00,45.78,45.78,45.76,45.78,59600.0,27.3752,27.3752,27.3632,27.3752,59600.0
2007-04-05 15:15:00,45.78,45.8,45.77,45.8,66100.0,27.3752,27.3871,27.3692,27.3871,66100.0
2007-04-05 15:20:00,45.8,45.81,45.79,45.8,75700.0,27.3871,27.3931,27.3812,27.3871,75700.0
2007-04-05 15:25:00,45.81,45.81,45.74,45.75,133000.0,27.3931,27.3931,27.3513,27.3572,133000.0
2007-04-05 15:30:00,45.75,45.79,45.73,45.78,274700.0,27.3572,27.3812,27.3453,27.3752,274700.0
2007-04-05 15:35:00,45.78,45.81,45.75,45.8,101000.0,27.3752,27.3931,27.3572,27.3871,101000.0
2007-04-05 15:40:00,45.79,45.8,45.77,45.77,104800.0,27.3812,27.3871,27.3692,27.3692,104800.0
2007-04-05 15:45:00,45.78,45.79,45.74,45.75,269700.0,27.3752,27.3812,27.3513,27.3572,269700.0
2007-04-05 15:50:00,45.76,45.79,45.75,45.79,314000.0,27.3632,27.3812,27.3572,27.3812,314000.0
2007-04-05 15:55:00,45.79,45.81,45.75,45.77,234800.0,27.3812,27.3931,27.3572,27.3692,234800.0
2007-04-09 09:30:00,45.95,45.96,45.81,45.89,112100.0,27.4768,27.4828,27.3931,27.441,112100.0
2007-04-09 09:35:00,45.88,45.91,45.85,45.9,47600.0,27.435,27.4529,27.417,27.4469,47600.0
2007-04-09 09:40:00,45.9,45.91,45.84,45.9,50900.0,27.4469,27.4529,27.4111,27.4469,50900.0
2007-04-09 09:45:00,45.9,45.92,45.88,45.92,67700.0,27.4469,27.4589,27.435,27.4589,67700.0
2007-04-09 09:50:00,45.93,45.96,45.92,45.93,42600.0,27.4649,27.4828,27.4589,27.4649,42600.0
2007-04-09 09:55:00,45.93,45.94,45.89,45.92,34900.0,27.4649,27.4709,27.441,27.4589,34900.0
2007-04-09 10:00:00,45.92,45.93,45.92,45.92,19800.0,27.4589,27.4649,27.4589,27.4589,19800.0
2007-04-09 10:05:00,45.93,45.93,45.9,45.93,77000.0,27.4649,27.4649,27.4469,27.4649,77000.0
2007-04-09 10:10:00,45.93,45.95,45.92,45.94,141000.0,27.4649,27.4768,27.4589,27.4709,141000.0
2007-04-09 10:15:00,45.95,45.96,45.93,45.96,46600.0,27.4768,27.4828,27.4649,27.4828,46600.0
2007-04-09 10:20:00,45.97,46.0,45.96,45.99,203700.0,27.4888,27.5067,27.4828,27.5008,203700.0
2007-04-09 10:25:00,46.0,46.05,45.98,46.05,657500.0,27.5067,27.5366,27.4948,27.5366,657500.0
2007-04-09 10:30:00,46.05,46.2,46.05,46.19,240300.0,27.5366,27.6263,27.5366,27.6204,240300.0
2007-04-09 10:35:00,46.19,46.25,46.15,46.22,99700.0,27.6204,27.6562,27.5964,27.6383,99700.0
2007-04-09 10:40:00,46.22,46.24,46.18,46.18,66700.0,27.6383,27.6503,27.6144,27.6144,66700.0
2007-04-09 10:45:00,46.18,46.22,46.13,46.2,93900.0,27.6144,27.6383,27.5845,27.6263,93900.0
2007-04-09 10:50:00,46.19,46.22,46.19,46.22,26500.0,27.6204,27.6383,27.6204,27.6383,26500.0
2007-04-09 10:55:00,46.22,46.22,46.11,46.2,90700.0,27.6383,27.6383,27.5725,27.6263,90700.0
2007-04-09 11:00:00,46.2,46.27,46.19,46.26,110000.0,27.6263,27.6682,27.6204,27.6622,110000.0
2007-04-09 11:05:00,46.26,46.27,46.23,46.25,49400.0,27.6622,27.6682,27.6443,27.6562,49400.0
2007-04-09 11:10:00,46.26,46.39,46.26,46.39,171900.0,27.6622,27.7399,27.6622,27.7399,171900.0
2007-04-09 11:15:00,46.38,46.45,46.37,46.43,108900.0,27.734,27.7758,27.728,27.7639,108900.0
2007-04-09 11:20:00,46.43,46.57,46.4,46.54,262600.0,27.7639,27.8476,27.7459,27.8296,262600.0
2007-04-09 11:25:00,46.54,46.61,46.52,46.6,173400.0,27.8296,27.8715,27.8177,27.8655,173400.0
2007-04-09 11:30:00,46.6,46.63,46.51,46.54,82100.0,27.8655,27.8835,27.8117,27.8296,82100.0
2007-04-09 11:35:00,46.55,46.55,46.42,46.43,87900.0,27.8356,27.8356,27.7579,27.7639,87900.0
2007-04-09 11:40:00,46.43,46.46,46.32,46.34,111400.0,27.7639,27.7818,27.6981,27.71,111400.0
2007-04-09 11:45:00,46.34,46.43,46.34,46.35,120900.0,27.71,27.7639,27.71,27.716,120900.0
2007-04-09 11:50:00,46.36,46.41,46.31,46.4,71100.0,27.722,27.7519,27.6921,27.7459,71100.0
2007-04-09 11:55:00,46.39,46.4,46.32,46.32,44500.0,27.7399,27.7459,27.6981,27.6981,44500.0
2007-04-09 12:00:00,46.33,46.36,46.32,46.33,47000.0,27.7041,27.722,27.6981,27.7041,47000.0
2007-04-09 12:05:00,46.33,46.43,46.32,46.43,57800.0,27.7041,27.7639,27.6981,27.7639,57800.0
2007-04-09 12:10:00,46.43,46.6,46.42,46.44,86500.0,27.7639,27.8655,27.7579,27.7698,86500.0
2007-04-09 12:15:00,46.43,46.47,46.42,46.42,66000.0,27.7639,27.7878,27.7579,27.7579,66000.0
2007-04-09 12:20:00,46.43,46.46,46.43,46.45,49000.0,27.7639,27.7818,27.7639,27.7758,49000.0
2007-04-09 12:25:00,46.46,46.47,46.45,46.46,30200.0,27.7818,27.7878,27.7758,27.7818,30200.0
2007-04-09 12:30:00,46.46,46.5,46.46,46.47,41400.0,27.7818,27.8057,27.7818,27.7878,41400.0
2007-04-09 12:35:00,46.46,46.5,46.46,46.49,50700.0,27.7818,27.8057,27.7818,27.7997,50700.0
2007-04-09 12:40:00,46.5,46.51,46.47,46.48,73700.0,27.8057,27.8117,27.7878,27.7938,73700.0
2007-04-09 12:45:00,46.49,46.55,46.49,46.54,66400.0,27.7997,27.8356,27.7997,27.8296,66400.0
2007-04-09 12:50:00,46.53,46.56,46.52,46.54,76200.0,27.8237,27.8416,27.8177,27.8296,76200.0
2007-04-09 12:55:00,46.54,46.57,46.53,46.55,131500.0,27.8296,27.8476,27.8237,27.8356,131500.0
2007-04-09 13:00:00,46.54,46.55,46.52,46.53,25900.0,27.8296,27.8356,27.8177,27.8237,25900.0
2007-04-09 13:05:00,46.52,46.53,46.5,46.51,22600.0,27.8177,27.8237,27.8057,27.8117,22600.0
2007-04-09 13:10:00,46.51,46.51,46.5,46.51,36800.0,27.8117,27.8117,27.8057,27.8117,36800.0
2007-04-09 13:15:00,46.51,46.51,46.5,46.5,18000.0,27.8117,27.8117,27.8057,27.8057,18000.0
2007-04-09 13:20:00,46.51,46.54,46.5,46.54,71200.0,27.8117,27.8296,27.8057,27.8296,71200.0
2007-04-09 13:25:00,46.55,46.55,46.54,46.55,34600.0,27.8356,27.8356,27.8296,27.8356,34600.0
2007-04-09 13:30:00,46.55,46.55,46.53,46.53,21700.0,27.8356,27.8356,27.8237,27.8237,21700.0
2007-04-09 13:35:00,46.52,46.53,46.52,46.53,11000.0,27.8177,27.8237,27.8177,27.8237,11000.0
2007-04-09 13:40:00,46.52,46.53,46.52,46.52,33700.0,27.8177,27.8237,27.8177,27.8177,33700.0
2007-04-09 13:45:00,46.52,46.52,46.46,46.47,37700.0,27.8177,27.8177,27.7818,27.7878,37700.0
2007-04-09 13:50:00,46.46,46.48,46.43,46.43,80700.0,27.7818,27.7938,27.7639,27.7639,80700.0
2007-04-09 13:55:00,46.44,46.44,46.41,46.41,70500.0,27.7698,27.7698,27.7519,27.7519,70500.0
2007-04-09 14:00:00,46.4,46.4,46.3,46.3,103300.0,27.7459,27.7459,27.6861,27.6861,103300.0
2007-04-09 14:05:00,46.31,46.38,46.31,46.37,164200.0,27.6921,27.734,27.6921,27.728,164200.0
2007-04-09 14:10:00,46.37,46.4,46.36,46.4,59800.0,27.728,27.7459,27.722,27.7459,59800.0
2007-04-09 14:15:00,46.4,46.43,46.39,46.39,57700.0,27.7459,27.7639,27.7399,27.7399,57700.0
2007-04-09 14:20:00,46.39,46.42,46.39,46.42,58600.0,27.7399,27.7579,27.7399,27.7579,58600.0
2007-04-09 14:25:00,46.41,46.42,46.41,46.42,27500.0,27.7519,27.7579,27.7519,27.7579,27500.0
2007-04-09 14:30:00,46.41,46.42,46.41,46.42,28700.0,27.7519,27.7579,27.7519,27.7579,28700.0
2007-04-09 14:35:00,46.41,46.46,46.39,46.44,124100.0,27.7519,27.7818,27.7399,27.7698,124100.0
2007-04-09 14:40:00,46.44,46.49,46.43,46.49,68300.0,27.7698,27.7997,27.7639,27.7997,68300.0
2007-04-09 14:45:00,46.49,46.49,46.43,46.43,60900.0,27.7997,27.7997,27.7639,27.7639,60900.0
2007-04-09 14:50:00,46.44,46.44,46.42,46.43,38600.0,27.7698,27.7698,27.7579,27.7639,38600.0
2007-04-09 14:55:00,46.43,46.47,46.43,46.46,61200.0,27.7639,27.7878,27.7639,27.7818,61200.0
2007-04-09 15:00:00,46.46,46.47,46.45,46.47,66100.0,27.7818,27.7878,27.7758,27.7878,66100.0
2007-04-09 15:05:00,46.47,46.5,46.46,46.47,90300.0,27.7878,27.8057,27.7818,27.7878,90300.0
2007-04-09 15:10:00,46.46,46.46,46.42,46.43,83300.0,27.7818,27.7818,27.7579,27.7639,83300.0
2007-04-09 15:15:00,46.43,46.47,46.42,46.47,90900.0,27.7639,27.7878,27.7579,27.7878,90900.0
2007-04-09 15:20:00,46.46,46.46,46.43,46.44,94300.0,27.7818,27.7818,27.7639,27.7698,94300.0
2007-04-09 15:25:00,46.44,46.5,46.44,46.5,172200.0,27.7698,27.8057,27.7698,27.8057,172200.0
2007-04-09 15:30:00,46.49,46.54,46.49,46.54,96600.0,27.7997,27.8296,27.7997,27.8296,96600.0
2007-04-09 15:35:00,46.54,46.54,46.52,46.52,49500.0,27.8296,27.8296,27.8177,27.8177,49500.0
2007-04-09 15:40:00,46.52,46.57,46.52,46.54,193200.0,27.8177,27.8476,27.8177,27.8296,193200.0
2007-04-09 15:45:00,46.54,46.55,46.53,46.55,115000.0,27.8296,27.8356,27.8237,27.8356,115000.0
2007-04-09 15:50:00,46.54,46.55,46.45,46.46,215800.0,27.8296,27.8356,27.7758,27.7818,215800.0
2007-04-09 15:55:00,46.45,46.47,46.44,46.47,315500.0,27.7758,27.7878,27.7698,27.7878,315500.0
2007-04-10 09:30:00,46.27,46.3,46.24,46.27,165300.0,27.6682,27.6861,27.6503,27.6682,165300.0
2007-04-10 09:35:00,46.27,46.42,46.25,46.35,83500.0,27.6682,27.7579,27.6562,27.716,83500.0
2007-04-10 09:40:00,46.35,46.36,46.27,46.28,43100.0,27.716,27.722,27.6682,27.6742,43100.0
2007-04-10 09:45:00,46.27,46.3,46.25,46.27,51200.0,27.6682,27.6861,27.6562,27.6682,51200.0
2007-04-10 09:50:00,46.27,46.28,46.24,46.25,50900.0,27.6682,27.6742,27.6503,27.6562,50900.0
2007-04-10 09:55:00,46.26,46.27,46.25,46.27,50800.0,27.6622,27.6682,27.6562,27.6682,50800.0
2007-04-10 10:00:00,46.27,46.27,46.24,46.26,44600.0,27.6682,27.6682,27.6503,27.6622,44600.0
2007-04-10 10:05:00,46.24,46.25,46.16,46.2,129500.0,27.6503,27.6562,27.6024,27.6263,129500.0
2007-04-10 10:10:00,46.19,46.25,46.17,46.24,68900.0,27.6204,27.6562,27.6084,27.6503,68900.0
2007-04-10 10:15:00,46.23,46.23,46.17,46.18,72700.0,27.6443,27.6443,27.6084,27.6144,72700.0
2007-04-10 10:20:00,46.18,46.19,46.12,46.18,52800.0,27.6144,27.6204,27.5785,27.6144,52800.0
2007-04-10 10:25:00,46.18,46.18,46.06,46.12,97600.0,27.6144,27.6144,27.5426,27.5785,97600.0
2007-04-10 10:30:00,46.12,46.16,46.08,46.08,79600.0,27.5785,27.6024,27.5546,27.5546,79600.0
2007-04-10 10:35:00,46.09,46.17,46.07,46.13,98100.0,27.5606,27.6084,27.5486,27.5845,98100.0
2007-04-10 10:40:00,46.12,46.15,46.08,46.15,52000.0,27.5785,27.5964,27.5546,27.5964,52000.0
2007-04-10 10:45:00,46.13,46.19,46.12,46.18,35000.0,27.5845,27.6204,27.5785,27.6144,35000.0
2007-04-10 10:50:00,46.18,46.23,46.17,46.23,57600.0,27.6144,27.6443,27.6084,27.6443,57600.0
2007-04-10 10:55:00,46.22,46.23,46.12,46.18,110500.0,27.6383,27.6443,27.5785,27.6144,110500.0
2007-04-10 11:00:00,46.18,46.23,46.16,46.19,70700.0,27.6144,27.6443,27.6024,27.6204,70700.0
2007-04-10 11:05:00,46.19,46.22,46.17,46.18,105200.0,27.6204,27.6383,27.6084,27.6144,105200.0
2007-04-10 11:10:00,46.17,46.18,46.15,46.16,37600.0,27.6084,27.6144,27.5964,27.6024,37600.0
2007-04-10 11:15:00,46.15,46.21,46.15,46.21,59900.0,27.5964,27.6323,27.5964,27.6323,59900.0
2007-04-10 11:20:00,46.2,46.24,46.2,46.23,44500.0,27.6263,27.6503,27.6263,27.6443,44500.0
2007-04-10 11:25:00,46.23,46.23,46.19,46.2,35200.0,27.6443,27.6443,27.6204,27.6263,35200.0
2007-04-10 11:30:00,46.2,46.24,46.19,46.22,55300.0,27.6263,27.6503,27.6204,27.6383,55300.0
2007-04-10 11:35:00,46.22,46.24,46.18,46.21,105700.0,27.6383,27.6503,27.6144,27.6323,105700.0
2007-04-10 11:40:00,46.21,46.22,46.18,46.19,52600.0,27.6323,27.6383,27.6144,27.6204,52600.0
2007-04-10 11:45:00,46.18,46.22,46.18,46.21,77300.0,27.6144,27.6383,27.6144,27.6323,77300.0
2007-04-10 11:50:00,46.2,46.24,46.2,46.24,70500.0,27.6263,27.6503,27.6263,27.6503,70500.0
2007-04-10 11:55:00,46.22,46.27,46.2,46.22,71400.0,27.6383,27.6682,27.6263,27.6383,71400.0
2007-04-10 12:00:00,46.21,46.23,46.19,46.23,35500.0,27.6323,27.6443,27.6204,27.6443,35500.0
2007-04-10 12:05:00,46.23,46.23,46.16,46.16,107800.0,27.6443,27.6443,27.6024,27.6024,107800.0
2007-04-10 12:10:00,46.16,46.19,46.14,46.18,54600.0,27.6024,27.6204,27.5905,27.6144,54600.0
2007-04-10 12:15:00,46.17,46.23,46.17,46.19,47700.0,27.6084,27.6443,27.6084,27.6204,47700.0
2007-04-10 12:20:00,46.2,46.25,46.17,46.17,92200.0,27.6263,27.6562,27.6084,27.6084,92200.0
2007-04-10 12:25:00,46.18,46.2,46.15,46.17,65100.0,27.6144,27.6263,27.5964,27.6084,65100.0
2007-04-10 12:30:00,46.17,46.19,46.17,46.17,19200.0,27.6084,27.6204,27.6084,27.6084,19200.0
2007-04-10 12:35:00,46.16,46.22,46.16,46.2,35900.0,27.6024,27.6383,27.6024,27.6263,35900.0
2007-04-10 12:40:00,46.2,46.22,46.18,46.19,46500.0,27.6263,27.6383,27.6144,27.6204,46500.0
2007-04-10 12:45:00,46.19,46.2,46.16,46.16,219400.0,27.6204,27.6263,27.6024,27.6024,219400.0
2007-04-10 12:50:00,46.16,46.2,46.16,46.17,35400.0,27.6024,27.6263,27.6024,27.6084,35400.0
2007-04-10 12:55:00,46.17,46.17,46.16,46.16,16700.0,27.6084,27.6084,27.6024,27.6024,16700.0
2007-04-10 13:00:00,46.16,46.18,46.16,46.17,27400.0,27.6024,27.6144,27.6024,27.6084,27400.0
2007-04-10 13:05:00,46.18,46.24,46.17,46.22,46100.0,27.6144,27.6503,27.6084,27.6383,46100.0
2007-04-10 13:10:00,46.24,46.24,46.21,46.22,42200.0,27.6503,27.6503,27.6323,27.6383,42200.0
2007-04-10 13:15:00,46.22,46.22,46.2,46.22,133400.0,27.6383,27.6383,27.6263,27.6383,133400.0
2007-04-10 13:20:00,46.21,46.26,46.21,46.25,128700.0,27.6323,27.6622,27.6323,27.6562,128700.0
2007-04-10 13:25:00,46.25,46.25,46.21,46.23,95000.0,27.6562,27.6562,27.6323,27.6443,95000.0
2007-04-10 13:30:00,46.24,46.25,46.23,46.23,65100.0,27.6503,27.6562,27.6443,27.6443,65100.0
2007-04-10 13:35:00,46.24,46.29,46.23,46.28,78800.0,27.6503,27.6801,27.6443,27.6742,78800.0
2007-04-10 13:40:00,46.28,46.29,46.24,46.28,64300.0,27.6742,27.6801,27.6503,27.6742,64300.0
2007-04-10 13:45:00,46.28,46.29,46.26,46.26,33900.0,27.6742,27.6801,27.6622,27.6622,33900.0
2007-04-10 13:50:00,46.25,46.26,46.23,46.24,66100.0,27.6562,27.6622,27.6443,27.6503,66100.0
2007-04-10 13:55:00,46.25,46.25,46.22,46.22,37200.0,27.6562,27.6562,27.6383,27.6383,37200.0
2007-04-10 14:00:00,46.23,46.23,46.21,46.22,290300.0,27.6443,27.6443,27.6323,27.6383,290300.0
2007-04-10 14:05:00,46.23,46.27,46.22,46.26,25200.0,27.6443,27.6682,27.6383,27.6622,25200.0
2007-04-10 14:10:00,46.27,46.28,46.26,46.26,37600.0,27.6682,27.6742,27.6622,27.6622,37600.0
2007-04-10 14:15:00,46.26,46.27,46.24,46.25,13600.0,27.6622,27.6682,27.6503,27.6562,13600.0
2007-04-10 14:20:00,46.25,46.27,46.23,46.26,61400.0,27.6562,27.6682,27.6443,27.6622,61400.0
2007-04-10 14:25:00,46.26,46.27,46.23,46.24,42100.0,27.6622,27.6682,27.6443,27.6503,42100.0
2007-04-10 14:30:00,46.24,46.29,46.24,46.28,54300.0,27.6503,27.6801,27.6503,27.6742,54300.0
2007-04-10 14:35:00,46.28,46.33,46.28,46.28,109200.0,27.6742,27.7041,27.6742,27.6742,109200.0
2007-04-10 14:40:00,46.28,46.31,46.24,46.27,86900.0,27.6742,27.6921,27.6503,27.6682,86900.0
2007-04-10 14:45:00,46.26,46.27,46.24,46.25,41800.0,27.6622,27.6682,27.6503,27.6562,41800.0
2007-04-10 14:50:00,46.26,46.26,46.23,46.23,28700.0,27.6622,27.6622,27.6443,27.6443,28700.0
2007-04-10 14:55:00,46.23,46.25,46.23,46.24,42200.0,27.6443,27.6562,27.6443,27.6503,42200.0
2007-04-10 15:00:00,46.24,46.25,46.23,46.23,21200.0,27.6503,27.6562,27.6443,27.6443,21200.0
2007-04-10 15:05:00,46.24,46.24,46.23,46.23,15500.0,27.6503,27.6503,27.6443,27.6443,15500.0
2007-04-10 15:10:00,46.23,46.24,46.22,46.23,56300.0,27.6443,27.6503,27.6383,27.6443,56300.0
2007-04-10 15:15:00,46.23,46.24,46.22,46.23,143900.0,27.6443,27.6503,27.6383,27.6443,143900.0
2007-04-10 15:20:00,46.23,46.26,46.22,46.26,63100.0,27.6443,27.6622,27.6383,27.6622,63100.0
2007-04-10 15:25:00,46.25,46.26,46.23,46.24,49200.0,27.6562,27.6622,27.6443,27.6503,49200.0
2007-04-10 15:30:00,46.24,46.28,46.22,46.28,103700.0,27.6503,27.6742,27.6383,27.6742,103700.0
2007-04-10 15:35:00,46.28,46.29,46.26,46.27,73200.0,27.6742,27.6801,27.6622,27.6682,73200.0
2007-04-10 15:40:00,46.27,46.31,46.26,46.29,106000.0,27.6682,27.6921,27.6622,27.6801,106000.0
2007-04-10 15:45:00,46.3,46.33,46.29,46.31,60500.0,27.6861,27.7041,27.6801,27.6921,60500.0
2007-04-10 15:50:00,46.31,46.31,46.28,46.3,80400.0,27.6921,27.6921,27.6742,27.6861,80400.0
2007-04-10 15:55:00,46.29,46.31,46.29,46.29,60200.0,27.6801,27.6921,27.6801,27.6801,60200.0
2007-04-11 09:30:00,46.31,46.5,46.24,46.48,217600.0,27.6921,27.8057,27.6503,27.7938,217600.0
2007-04-11 09:35:00,46.47,46.74,46.46,46.68,153300.0,27.7878,27.9492,27.7818,27.9134,153300.0
2007-04-11 09:40:00,46.68,46.73,46.54,46.57,109100.0,27.9134,27.9433,27.8296,27.8476,109100.0
2007-04-11 09:45:00,46.57,46.58,46.5,46.52,66700.0,27.8476,27.8536,27.8057,27.8177,66700.0
2007-04-11 09:50:00,46.51,46.54,46.5,46.52,185400.0,27.8117,27.8296,27.8057,27.8177,185400.0
2007-04-11 09:55:00,46.52,46.56,46.48,46.51,162200.0,27.8177,27.8416,27.7938,27.8117,162200.0
2007-04-11 10:00:00,46.51,46.59,46.5,46.52,71600.0,27.8117,27.8595,27.8057,27.8177,71600.0
2007-04-11 10:05:00,46.51,46.56,46.5,46.51,77800.0,27.8117,27.8416,27.8057,27.8117,77800.0
2007-04-11 10:10:00,46.51,46.53,46.51,46.52,88200.0,27.8117,27.8237,27.8117,27.8177,88200.0
2007-04-11 10:15:00,46.51,46.53,46.48,46.48,258100.0,27.8117,27.8237,27.7938,27.7938,258100.0
2007-04-11 10:20:00,46.5,46.52,46.47,46.5,116600.0,27.8057,27.8177,27.7878,27.8057,116600.0
2007-04-11 10:25:00,46.51,46.55,46.5,46.53,50700.0,27.8117,27.8356,27.8057,27.8237,50700.0
2007-04-11 10:30:00,46.53,46.54,46.5,46.5,122700.0,27.8237,27.8296,27.8057,27.8057,122700.0
2007-04-11 10:35:00,46.51,46.56,46.5,46.53,61700.0,27.8117,27.8416,27.8057,27.8237,61700.0
2007-04-11 10:40:00,46.54,46.54,46.5,46.5,96000.0,27.8296,27.8296,27.8057,27.8057,96000.0
2007-04-11 10:45:00,46.5,46.53,46.49,46.49,327500.0,27.8057,27.8237,27.7997,27.7997,327500.0
2007-04-11 10:50:00,46.49,46.5,46.39,46.44,132400.0,27.7997,27.8057,27.7399,27.7698,132400.0
2007-04-11 10:55:00,46.44,46.44,46.33,46.42,153900.0,27.7698,27.7698,27.7041,27.7579,153900.0
2007-04-11 11:00:00,46.42,46.51,46.42,46.48,248000.0,27.7579,27.8117,27.7579,27.7938,248000.0
2007-04-11 11:05:00,46.48,46.5,46.46,46.49,105500.0,27.7938,27.8057,27.7818,27.7997,105500.0
2007-04-11 11:10:00,46.49,46.51,46.44,46.45,107300.0,27.7997,27.8117,27.7698,27.7758,107300.0
2007-04-11 11:15:00,46.46,46.49,46.43,46.46,110300.0,27.7818,27.7997,27.7639,27.7818,110300.0
2007-04-11 11:20:00,46.46,46.56,46.46,46.55,184700.0,27.7818,27.8416,27.7818,27.8356,184700.0
2007-04-11 11:25:00,46.56,46.56,46.51,46.53,56200.0,27.8416,27.8416,27.8117,27.8237,56200.0
2007-04-11 11:30:00,46.54,46.55,46.53,46.54,80800.0,27.8296,27.8356,27.8237,27.8296,80800.0
2007-04-11 11:35:00,46.54,46.56,46.53,46.55,51700.0,27.8296,27.8416,27.8237,27.8356,51700.0
2007-04-11 11:40:00,46.55,46.55,46.53,46.55,55400.0,27.8356,27.8356,27.8237,27.8356,55400.0
2007-04-11 11:45:00,46.56,46.56,46.54,46.56,39800.0,27.8416,27.8416,27.8296,27.8416,39800.0
2007-04-11 11:50:00,46.56,46.56,46.53,46.54,43000.0,27.8416,27.8416,27.8237,27.8296,43000.0
2007-04-11 11:55:00,46.54,46.55,46.51,46.54,47700.0,27.8296,27.8356,27.8117,27.8296,47700.0
2007-04-11 12:00:00,46.54,46.57,46.54,46.55,71900.0,27.8296,27.8476,27.8296,27.8356,71900.0
2007-04-11 12:05:00,46.56,46.56,46.55,46.55,24300.0,27.8416,27.8416,27.8356,27.8356,24300.0
2007-04-11 12:10:00,46.55,46.57,46.54,46.57,94200.0,27.8356,27.8476,27.8296,27.8476,94200.0
2007-04-11 12:15:00,46.57,46.58,46.56,46.57,25300.0,27.8476,27.8536,27.8416,27.8476,25300.0
2007-04-11 12:20:00,46.57,46.65,46.57,46.65,92900.0,27.8476,27.8954,27.8476,27.8954,92900.0
2007-04-11 12:25:00,46.65,46.65,46.63,46.64,45400.0,27.8954,27.8954,27.8835,27.8894,45400.0
2007-04-11 12:30:00,46.65,46.66,46.62,46.62,50700.0,27.8954,27.9014,27.8775,27.8775,50700.0
2007-04-11 12:35:00,46.62,46.62,46.59,46.6,67900.0,27.8775,27.8775,27.8595,27.8655,67900.0
2007-04-11 12:40:00,46.6,46.6,46.52,46.55,82400.0,27.8655,27.8655,27.8177,27.8356,82400.0
2007-04-11 12:45:00,46.55,46.59,46.55,46.59,47200.0,27.8356,27.8595,27.8356,27.8595,47200.0
2007-04-11 12:50:00,46.59,46.62,46.59,46.6,87000.0,27.8595,27.8775,27.8595,27.8655,87000.0
2007-04-11 12:55:00,46.61,46.61,46.56,46.56,37400.0,27.8715,27.8715,27.8416,27.8416,37400.0
2007-04-11 13:00:00,46.57,46.59,46.53,46.56,76800.0,27.8476,27.8595,27.8237,27.8416,76800.0
2007-04-11 13:05:00,46.56,46.57,46.52,46.55,58700.0,27.8416,27.8476,27.8177,27.8356,58700.0
2007-04-11 13:10:00,46.55,46.57,46.51,46.51,49300.0,27.8356,27.8476,27.8117,27.8117,49300.0
2007-04-11 13:15:00,46.51,46.53,46.5,46.52,112100.0,27.8117,27.8237,27.8057,27.8177,112100.0
2007-04-11 13:20:00,46.53,46.54,46.52,46.53,73500.0,27.8237,27.8296,27.8177,27.8237,73500.0
2007-04-11 13:25:00,46.53,46.54,46.52,46.53,56800.0,27.8237,27.8296,27.8177,27.8237,56800.0
2007-04-11 13:30:00,46.54,46.56,46.53,46.54,67200.0,27.8296,27.8416,27.8237,27.8296,67200.0
2007-04-11 13:35:00,46.54,46.55,46.5,46.51,28200.0,27.8296,27.8356,27.8057,27.8117,28200.0
2007-04-11 13:40:00,46.51,46.56,46.5,46.55,82600.0,27.8117,27.8416,27.8057,27.8356,82600.0
2007-04-11 13:45:00,46.55,46.56,46.54,46.56,43700.0,27.8356,27.8416,27.8296,27.8416,43700.0
2007-04-11 13:50:00,46.56,46.56,46.54,46.55,39600.0,27.8416,27.8416,27.8296,27.8356,39600.0
2007-04-11 13:55:00,46.56,46.56,46.53,46.55,63100.0,27.8416,27.8416,27.8237,27.8356,63100.0
2007-04-11 14:00:00,46.55,46.58,46.52,46.55,242900.0,27.8356,27.8536,27.8177,27.8356,242900.0
2007-04-11 14:05:00,46.55,46.58,46.48,46.56,150000.0,27.8356,27.8536,27.7938,27.8416,150000.0
2007-04-11 14:10:00,46.56,46.6,46.54,46.6,108400.0,27.8416,27.8655,27.8296,27.8655,108400.0
2007-04-11 14:15:00,46.59,46.6,46.53,46.57,136400.0,27.8595,27.8655,27.8237,27.8476,136400.0
2007-04-11 14:20:00,46.57,46.58,46.54,46.58,80600.0,27.8476,27.8536,27.8296,27.8536,80600.0
2007-04-11 14:25:00,46.58,46.58,46.54,46.55,76700.0,27.8536,27.8536,27.8296,27.8356,76700.0
2007-04-11 14:30:00,46.56,46.57,46.53,46.54,170100.0,27.8416,27.8476,27.8237,27.8296,170100.0
2007-04-11 14:35:00,46.54,46.56,46.48,46.54,241300.0,27.8296,27.8416,27.7938,27.8296,241300.0
2007-04-11 14:40:00,46.53,46.55,46.5,46.51,78300.0,27.8237,27.8356,27.8057,27.8117,78300.0
2007-04-11 14:45:00,46.5,46.52,46.5,46.5,96500.0,27.8057,27.8177,27.8057,27.8057,96500.0
2007-04-11 14:50:00,46.5,46.56,46.5,46.56,107200.0,27.8057,27.8416,27.8057,27.8416,107200.0
2007-04-11 14:55:00,46.55,46.6,46.53,46.55,198300.0,27.8356,27.8655,27.8237,27.8356,198300.0
2007-04-11 15:00:00,46.56,46.59,46.53,46.58,80800.0,27.8416,27.8595,27.8237,27.8536,80800.0
2007-04-11 15:05:00,46.59,46.59,46.54,46.56,145100.0,27.8595,27.8595,27.8296,27.8416,145100.0
2007-04-11 15:10:00,46.56,46.58,46.54,46.57,57200.0,27.8416,27.8536,27.8296,27.8476,57200.0
2007-04-11 15:15:00,46.57,46.59,46.57,46.58,49500.0,27.8476,27.8595,27.8476,27.8536,49500.0
2007-04-11 15:20:00,46.57,46.61,46.57,46.59,95500.0,27.8476,27.8715,27.8476,27.8595,95500.0
2007-04-11 15:25:00,46.6,46.61,46.57,46.57,64400.0,27.8655,27.8715,27.8476,27.8476,64400.0
2007-04-11 15:30:00,46.57,46.6,46.53,46.57,153900.0,27.8476,27.8655,27.8237,27.8476,153900.0
2007-04-11 15:35:00,46.57,46.57,46.5,46.5,99000.0,27.8476,27.8476,27.8057,27.8057,99000.0
2007-04-11 15:40:00,46.51,46.52,46.5,46.52,132500.0,27.8117,27.8177,27.8057,27.8177,132500.0
2007-04-11 15:45:00,46.51,46.54,46.5,46.5,224300.0,27.8117,27.8296,27.8057,27.8057,224300.0
2007-04-11 15:50:00,46.51,46.51,46.45,46.46,303800.0,27.8117,27.8117,27.7758,27.7818,303800.0
2007-04-11 15:55:00,46.47,46.47,46.44,46.44,174500.0,27.7878,27.7878,27.7698,27.7698,174500.0
2007-04-12 09:30:00,46.49,46.54,46.35,46.35,124300.0,27.7997,27.8296,27.716,27.716,124300.0
2007-04-12 09:35:00,46.34,46.35,46.25,46.33,79200.0,27.71,27.716,27.6562,27.7041,79200.0
2007-04-12 09:40:00,46.34,46.35,46.27,46.27,57600.0,27.71,27.716,27.6682,27.6682,57600.0
2007-04-12 09:45:00,46.28,46.36,46.22,46.24,55400.0,27.6742,27.722,27.6383,27.6503,55400.0
2007-04-12 09:50:00,46.25,46.34,46.25,46.28,57800.0,27.6562,27.71,27.6562,27.6742,57800.0
2007-04-12 09:55:00,46.28,46.32,46.22,46.3,59800.0,27.6742,27.6981,27.6383,27.6861,59800.0
2007-04-12 10:00:00,46.3,46.47,46.3,46.43,61600.0,27.6861,27.7878,27.6861,27.7639,61600.0
2007-04-12 10:05:00,46.43,46.43,46.33,46.39,65800.0,27.7639,27.7639,27.7041,27.7399,65800.0
2007-04-12 10:10:00,46.39,46.41,46.33,46.35,45600.0,27.7399,27.7519,27.7041,27.716,45600.0
2007-04-12 10:15:00,46.35,46.35,46.26,46.28,74200.0,27.716,27.716,27.6622,27.6742,74200.0
2007-04-12 10:20:00,46.29,46.32,46.21,46.21,125400.0,27.6801,27.6981,27.6323,27.6323,125400.0
2007-04-12 10:25:00,46.21,46.33,46.21,46.29,109600.0,27.6323,27.7041,27.6323,27.6801,109600.0
2007-04-12 10:30:00,46.27,46.28,46.21,46.21,74300.0,27.6682,27.6742,27.6323,27.6323,74300.0
2007-04-12 10:35:00,46.22,46.25,46.16,46.16,59600.0,27.6383,27.6562,27.6024,27.6024,59600.0
2007-04-12 10:40:00,46.16,46.3,46.15,46.3,80400.0,27.6024,27.6861,27.5964,27.6861,80400.0
2007-04-12 10:45:00,46.29,46.4,46.28,46.39,80200.0,27.6801,27.7459,27.6742,27.7399,80200.0
2007-04-12 10:50:00,46.39,46.41,46.35,46.35,51200.0,27.7399,27.7519,27.716,27.716,51200.0
2007-04-12 10:55:00,46.34,46.39,46.33,46.39,34600.0,27.71,27.7399,27.7041,27.7399,34600.0
2007-04-12 11:00:00,46.39,46.44,46.39,46.4,34200.0,27.7399,27.7698,27.7399,27.7459,34200.0
2007-04-12 11:05:00,46.41,46.49,46.41,46.49,44500.0,27.7519,27.7997,27.7519,27.7997,44500.0
2007-04-12 11:10:00,46.49,46.5,46.44,46.44,60300.0,27.7997,27.8057,27.7698,27.7698,60300.0
2007-04-12 11:15:00,46.45,46.46,46.38,46.39,40400.0,27.7758,27.7818,27.734,27.7399,40400.0
2007-04-12 11:20:00,46.38,46.39,46.37,46.38,34000.0,27.734,27.7399,27.728,27.734,34000.0
2007-04-12 11:25:00,46.38,46.44,46.37,46.43,26300.0,27.734,27.7698,27.728,27.7639,26300.0
2007-04-12 11:30:00,46.43,46.44,46.39,46.42,54500.0,27.7639,27.7698,27.7399,27.7579,54500.0
2007-04-12 11:35:00,46.42,46.44,46.4,46.44,30000.0,27.7579,27.7698,27.7459,27.7698,30000.0
2007-04-12 11:40:00,46.43,46.45,46.42,46.44,58100.0,27.7639,27.7758,27.7579,27.7698,58100.0
2007-04-12 11:45:00,46.44,46.45,46.39,46.4,47400.0,27.7698,27.7758,27.7399,27.7459,47400.0
2007-04-12 11:50:00,46.4,46.44,46.4,46.42,26200.0,27.7459,27.7698,27.7459,27.7579,26200.0
2007-04-12 11:55:00,46.42,46.47,46.41,46.46,23700.0,27.7579,27.7878,27.7519,27.7818,23700.0
2007-04-12 12:00:00,46.46,46.56,46.42,46.54,77100.0,27.7818,27.8416,27.7579,27.8296,77100.0
2007-04-12 12:05:00,46.54,46.57,46.52,46.56,54900.0,27.8296,27.8476,27.8177,27.8416,54900.0
2007-04-12 12:10:00,46.55,46.56,46.52,46.54,45400.0,27.8356,27.8416,27.8177,27.8296,45400.0
2007-04-12 12:15:00,46.54,46.59,46.48,46.58,99100.0,27.8296,27.8595,27.7938,27.8536,99100.0
2007-04-12 12:20:00,46.58,46.6,46.56,46.59,34500.0,27.8536,27.8655,27.8416,27.8595,34500.0
2007-04-12 12:25:00,46.6,46.61,46.48,46.51,109000.0,27.8655,27.8715,27.7938,27.8117,109000.0
2007-04-12 12:30:00,46.52,46.53,46.44,46.47,66100.0,27.8177,27.8237,27.7698,27.7878,66100.0
2007-04-12 12:35:00,46.48,46.5,46.46,46.5,42500.0,27.7938,27.8057,27.7818,27.8057,42500.0
2007-04-12 12:40:00,46.5,46.51,46.48,46.5,55800.0,27.8057,27.8117,27.7938,27.8057,55800.0
2007-04-12 12:45:00,46.5,46.52,46.43,46.5,76300.0,27.8057,27.8177,27.7639,27.8057,76300.0
2007-04-12 12:50:00,46.5,46.51,46.49,46.51,41300.0,27.8057,27.8117,27.7997,27.8117,41300.0
2007-04-12 12:55:00,46.51,46.54,46.49,46.54,57600.0,27.8117,27.8296,27.7997,27.8296,57600.0
2007-04-12 13:00:00,46.54,46.73,46.54,46.7,95300.0,27.8296,27.9433,27.8296,27.9253,95300.0
2007-04-12 13:05:00,46.72,46.75,46.67,46.72,135800.0,27.9373,27.9552,27.9074,27.9373,135800.0
2007-04-12 13:10:00,46.72,46.86,46.69,46.86,209400.0,27.9373,28.021,27.9193,28.021,209400.0
2007-04-12 13:15:00,46.86,46.9,46.8,46.8,130000.0,28.021,28.0449,27.9851,27.9851,130000.0
2007-04-12 13:20:00,46.82,46.89,46.81,46.85,84800.0,27.9971,28.0389,27.9911,28.015,84800.0
2007-04-12 13:25:00,46.85,46.87,46.84,46.87,35500.0,28.015,28.027,28.009,28.027,35500.0
2007-04-12 13:30:00,46.86,46.98,46.86,46.98,68800.0,28.021,28.0927,28.021,28.0927,68800.0
2007-04-12 13:35:00,46.98,47.0,46.96,46.97,83200.0,28.0927,28.1047,28.0808,28.0868,83200.0
2007-04-12 13:40:00,46.97,46.98,46.97,46.98,36300.0,28.0868,28.0927,28.0868,28.0927,36300.0
2007-04-12 13:45:00,46.98,46.98,46.88,46.88,82600.0,28.0927,28.0927,28.033,28.033,82600.0
2007-04-12 13:50:00,46.89,46.92,46.87,46.88,25700.0,28.0389,28.0569,28.027,28.033,25700.0
2007-04-12 13:55:00,46.88,46.88,46.84,46.84,18100.0,28.033,28.033,28.009,28.009,18100.0
2007-04-12 14:00:00,46.84,46.85,46.77,46.78,45500.0,28.009,28.015,27.9672,27.9732,45500.0
2007-04-12 14:05:00,46.77,46.78,46.72,46.73,43700.0,27.9672,27.9732,27.9373,27.9433,43700.0
2007-04-12 14:10:00,46.72,46.76,46.72,46.75,56900.0,27.9373,27.9612,27.9373,27.9552,56900.0
2007-04-12 14:15:00,46.74,46.78,46.71,46.76,74100.0,27.9492,27.9732,27.9313,27.9612,74100.0
2007-04-12 14:20:00,46.76,46.78,46.73,46.77,83800.0,27.9612,27.9732,27.9433,27.9672,83800.0
2007-04-12 14:25:00,46.76,46.76,46.74,46.75,21700.0,27.9612,27.9612,27.9492,27.9552,21700.0
2007-04-12 14:30:00,46.75,46.75,46.73,46.74,37200.0,27.9552,27.9552,27.9433,27.9492,37200.0
2007-04-12 14:35:00,46.74,46.74,46.72,46.74,26800.0,27.9492,27.9492,27.9373,27.9492,26800.0
2007-04-12 14:40:00,46.74,46.78,46.74,46.78,36900.0,27.9492,27.9732,27.9492,27.9732,36900.0
2007-04-12 14:45:00,46.77,46.8,46.77,46.79,35800.0,27.9672,27.9851,27.9672,27.9791,35800.0
2007-04-12 14:50:00,46.79,46.85,46.79,46.82,44000.0,27.9791,28.015,27.9791,27.9971,44000.0
2007-04-12 14:55:00,46.83,46.83,46.79,46.81,19900.0,28.0031,28.0031,27.9791,27.9911,19900.0
2007-04-12 15:00:00,46.81,46.85,46.78,46.85,72900.0,27.9911,28.015,27.9732,28.015,72900.0
2007-04-12 15:05:00,46.84,46.85,46.79,46.8,30800.0,28.009,28.015,27.9791,27.9851,30800.0
2007-04-12 15:10:00,46.8,46.8,46.72,46.72,38600.0,27.9851,27.9851,27.9373,27.9373,38600.0
2007-04-12 15:15:00,46.73,46.73,46.72,46.72,48200.0,27.9433,27.9433,27.9373,27.9373,48200.0
2007-04-12 15:20:00,46.72,46.73,46.69,46.7,37400.0,27.9373,27.9433,27.9193,27.9253,37400.0
2007-04-12 15:25:00,46.69,46.69,46.63,46.64,149700.0,27.9193,27.9193,27.8835,27.8894,149700.0
2007-04-12 15:30:00,46.63,46.7,46.63,46.69,93200.0,27.8835,27.9253,27.8835,27.9193,93200.0
2007-04-12 15:35:00,46.69,46.71,46.68,46.69,119100.0,27.9193,27.9313,27.9134,27.9193,119100.0
2007-04-12 15:40:00,46.68,46.69,46.64,46.65,74700.0,27.9134,27.9193,27.8894,27.8954,74700.0
2007-04-12 15:45:00,46.64,46.65,46.6,46.65,186000.0,27.8894,27.8954,27.8655,27.8954,186000.0
2007-04-12 15:50:00,46.65,46.71,46.65,46.67,153200.0,27.8954,27.9313,27.8954,27.9074,153200.0
2007-04-12 15:55:00,46.68,46.7,46.62,46.66,264100.0,27.9134,27.9253,27.8775,27.9014,264100.0
2007-04-13 09:30:00,47.2,47.36,47.1,47.2,430400.0,28.2243,28.32,28.1645,28.2243,430400.0
2007-04-13 09:35:00,47.2,47.27,47.1,47.12,280100.0,28.2243,28.2662,28.1645,28.1765,280100.0
2007-04-13 09:40:00,47.12,47.12,46.9,46.97,227600.0,28.1765,28.1765,28.0449,28.0868,227600.0
2007-04-13 09:45:00,46.96,47.15,46.87,47.02,189600.0,28.0808,28.1944,28.027,28.1167,189600.0
2007-04-13 09:50:00,47.02,47.1,47.02,47.08,200200.0,28.1167,28.1645,28.1167,28.1525,200200.0
2007-04-13 09:55:00,47.08,47.24,47.08,47.24,165200.0,28.1525,28.2482,28.1525,28.2482,165200.0
2007-04-13 10:00:00,47.23,47.24,47.09,47.21,283500.0,28.2422,28.2482,28.1585,28.2303,283500.0
2007-04-13 10:05:00,47.2,47.22,47.13,47.15,136800.0,28.2243,28.2363,28.1824,28.1944,136800.0
2007-04-13 10:10:00,47.15,47.17,47.05,47.12,114200.0,28.1944,28.2064,28.1346,28.1765,114200.0
2007-04-13 10:15:00,47.12,47.13,47.08,47.1,64200.0,28.1765,28.1824,28.1525,28.1645,64200.0
2007-04-13 10:20:00,47.1,47.16,47.1,47.14,63900.0,28.1645,28.2004,28.1645,28.1884,63900.0
2007-04-13 10:25:00,47.13,47.14,47.08,47.1,99100.0,28.1824,28.1884,28.1525,28.1645,99100.0
2007-04-13 10:30:00,47.11,47.19,47.09,47.17,110600.0,28.1705,28.2183,28.1585,28.2064,110600.0
2007-04-13 10:35:00,47.18,47.25,47.17,47.24,158900.0,28.2123,28.2542,28.2064,28.2482,158900.0
2007-04-13 10:40:00,47.24,47.25,47.17,47.17,92300.0,28.2482,28.2542,28.2064,28.2064,92300.0
2007-04-13 10:45:00,47.17,47.21,47.14,47.14,51000.0,28.2064,28.2303,28.1884,28.1884,51000.0
2007-04-13 10:50:00,47.14,47.19,47.12,47.18,74500.0,28.1884,28.2183,28.1765,28.2123,74500.0
2007-04-13 10:55:00,47.16,47.21,47.16,47.21,90500.0,28.2004,28.2303,28.2004,28.2303,90500.0
2007-04-13 11:00:00,47.21,47.24,47.17,47.22,79900.0,28.2303,28.2482,28.2064,28.2363,79900.0
2007-04-13 11:05:00,47.22,47.24,47.21,47.24,61100.0,28.2363,28.2482,28.2303,28.2482,61100.0
2007-04-13 11:10:00,47.23,47.25,47.23,47.24,80600.0,28.2422,28.2542,28.2422,28.2482,80600.0
2007-04-13 11:15:00,47.24,47.25,47.16,47.17,103200.0,28.2482,28.2542,28.2004,28.2064,103200.0
2007-04-13 11:20:00,47.16,47.33,47.16,47.33,289400.0,28.2004,28.302,28.2004,28.302,289400.0
2007-04-13 11:25:00,47.32,47.35,47.29,47.33,135200.0,28.2961,28.314,28.2781,28.302,135200.0
2007-04-13 11:30:00,47.33,47.44,47.32,47.44,166200.0,28.302,28.3678,28.2961,28.3678,166200.0
2007-04-13 11:35:00,47.44,47.49,47.42,47.46,149600.0,28.3678,28.3977,28.3559,28.3798,149600.0
2007-04-13 11:40:00,47.46,47.49,47.45,47.48,97000.0,28.3798,28.3977,28.3738,28.3917,97000.0
2007-04-13 11:45:00,47.48,47.67,47.48,47.66,251600.0,28.3917,28.5054,28.3917,28.4994,251600.0
2007-04-13 11:50:00,47.67,47.77,47.65,47.75,237200.0,28.5054,28.5651,28.4934,28.5532,237200.0
2007-04-13 11:55:00,47.74,47.74,47.66,47.7,109700.0,28.5472,28.5472,28.4994,28.5233,109700.0
2007-04-13 12:00:00,47.69,47.71,47.66,47.69,64200.0,28.5173,28.5293,28.4994,28.5173,64200.0
2007-04-13 12:05:00,47.68,47.71,47.65,47.67,68900.0,28.5113,28.5293,28.4934,28.5054,68900.0
2007-04-13 12:10:00,47.67,47.71,47.65,47.71,80500.0,28.5054,28.5293,28.4934,28.5293,80500.0
2007-04-13 12:15:00,47.71,47.74,47.59,47.59,95100.0,28.5293,28.5472,28.4575,28.4575,95100.0
2007-04-13 12:20:00,47.59,47.66,47.56,47.65,55600.0,28.4575,28.4994,28.4396,28.4934,55600.0
2007-04-13 12:25:00,47.65,47.65,47.46,47.54,112100.0,28.4934,28.4934,28.3798,28.4276,112100.0
2007-04-13 12:30:00,47.55,47.55,47.5,47.53,52600.0,28.4336,28.4336,28.4037,28.4216,52600.0
2007-04-13 12:35:00,47.53,47.58,47.52,47.56,71200.0,28.4216,28.4515,28.4157,28.4396,71200.0
2007-04-13 12:40:00,47.56,47.58,47.41,47.47,75700.0,28.4396,28.4515,28.3499,28.3858,75700.0
2007-04-13 12:45:00,47.47,47.52,47.45,47.46,44700.0,28.3858,28.4157,28.3738,28.3798,44700.0
2007-04-13 12:50:00,47.47,47.49,47.46,47.48,27900.0,28.3858,28.3977,28.3798,28.3917,27900.0
2007-04-13 12:55:00,47.47,47.55,47.47,47.54,65400.0,28.3858,28.4336,28.3858,28.4276,65400.0
2007-04-13 13:00:00,47.56,47.63,47.54,47.61,68800.0,28.4396,28.4814,28.4276,28.4695,68800.0
2007-04-13 13:05:00,47.61,47.92,47.61,47.87,339700.0,28.4695,28.6548,28.4695,28.6249,339700.0
2007-04-13 13:10:00,47.87,47.92,47.49,47.51,203600.0,28.6249,28.6548,28.3977,28.4097,203600.0
2007-04-13 13:15:00,47.49,47.59,47.47,47.58,132800.0,28.3977,28.4575,28.3858,28.4515,132800.0
2007-04-13 13:20:00,47.59,47.61,47.56,47.59,64600.0,28.4575,28.4695,28.4396,28.4575,64600.0
2007-04-13 13:25:00,47.59,47.59,47.53,47.55,66400.0,28.4575,28.4575,28.4216,28.4336,66400.0
2007-04-13 13:30:00,47.55,47.57,47.53,47.55,60000.0,28.4336,28.4456,28.4216,28.4336,60000.0
2007-04-13 13:35:00,47.54,47.6,47.47,47.56,279200.0,28.4276,28.4635,28.3858,28.4396,279200.0
2007-04-13 13:40:00,47.55,47.59,47.52,47.59,126600.0,28.4336,28.4575,28.4157,28.4575,126600.0
2007-04-13 13:45:00,47.58,47.59,47.51,47.52,53000.0,28.4515,28.4575,28.4097,28.4157,53000.0
2007-04-13 13:50:00,47.52,47.63,47.48,47.54,125700.0,28.4157,28.4814,28.3917,28.4276,125700.0
2007-04-13 13:55:00,47.54,47.57,47.51,47.52,34000.0,28.4276,28.4456,28.4097,28.4157,34000.0
2007-04-13 14:00:00,47.51,47.54,47.51,47.54,62700.0,28.4097,28.4276,28.4097,28.4276,62700.0
2007-04-13 14:05:00,47.54,47.7,47.52,47.52,74500.0,28.4276,28.5233,28.4157,28.4157,74500.0
2007-04-13 14:10:00,47.51,47.51,47.41,47.49,80900.0,28.4097,28.4097,28.3499,28.3977,80900.0
2007-04-13 14:15:00,47.5,47.51,47.46,47.49,61600.0,28.4037,28.4097,28.3798,28.3977,61600.0
2007-04-13 14:20:00,47.49,47.53,47.49,47.52,25700.0,28.3977,28.4216,28.3977,28.4157,25700.0
2007-04-13 14:25:00,47.52,47.7,47.46,47.48,65400.0,28.4157,28.5233,28.3798,28.3917,65400.0
2007-04-13 14:30:00,47.48,47.49,47.47,47.47,42900.0,28.3917,28.3977,28.3858,28.3858,42900.0
2007-04-13 14:35:00,47.48,47.5,47.47,47.49,46800.0,28.3917,28.4037,28.3858,28.3977,46800.0
2007-04-13 14:40:00,47.5,47.54,47.5,47.5,71900.0,28.4037,28.4276,28.4037,28.4037,71900.0
2007-04-13 14:45:00,47.51,47.56,47.51,47.55,67600.0,28.4097,28.4396,28.4097,28.4336,67600.0
2007-04-13 14:50:00,47.56,47.58,47.55,47.56,81600.0,28.4396,28.4515,28.4336,28.4396,81600.0
2007-04-13 14:55:00,47.57,47.58,47.56,47.57,46900.0,28.4456,28.4515,28.4396,28.4456,46900.0
2007-04-13 15:00:00,47.57,47.59,47.5,47.57,144200.0,28.4456,28.4575,28.4037,28.4456,144200.0
2007-04-13 15:05:00,47.57,47.59,47.56,47.58,57900.0,28.4456,28.4575,28.4396,28.4515,57900.0
2007-04-13 15:10:00,47.58,47.64,47.58,47.62,213400.0,28.4515,28.4874,28.4515,28.4755,213400.0
2007-04-13 15:15:00,47.62,47.62,47.6,47.61,100900.0,28.4755,28.4755,28.4635,28.4695,100900.0
2007-04-13 15:20:00,47.61,47.63,47.57,47.63,75900.0,28.4695,28.4814,28.4456,28.4814,75900.0
2007-04-13 15:25:00,47.63,47.67,47.62,47.65,157100.0,28.4814,28.5054,28.4755,28.4934,157100.0
2007-04-13 15:30:00,47.65,47.74,47.64,47.72,143000.0,28.4934,28.5472,28.4874,28.5352,143000.0
2007-04-13 15:35:00,47.72,47.75,47.71,47.72,124400.0,28.5352,28.5532,28.5293,28.5352,124400.0
2007-04-13 15:40:00,47.72,47.72,47.66,47.67,79100.0,28.5352,28.5352,28.4994,28.5054,79100.0
2007-04-13 15:45:00,47.67,47.69,47.66,47.68,168600.0,28.5054,28.5173,28.4994,28.5113,168600.0
2007-04-13 15:50:00,47.68,47.68,47.67,47.67,73500.0,28.5113,28.5113,28.5054,28.5054,73500.0
2007-04-13 15:55:00,47.67,47.68,47.66,47.68,168600.0,28.5054,28.5113,28.4994,28.5113,168600.0
2007-04-16 09:30:00,47.66,47.99,47.66,47.99,2100.0,28.4994,28.6967,28.4994,28.6967,2100.0
2007-04-16 09:35:00,47.87,47.99,47.75,47.88,328900.0,28.6249,28.6967,28.5532,28.6309,328900.0
2007-04-16 09:40:00,47.89,47.9,47.64,47.78,163400.0,28.6369,28.6429,28.4874,28.5711,163400.0
2007-04-16 09:45:00,47.77,47.89,47.74,47.79,134700.0,28.5651,28.6369,28.5472,28.5771,134700.0
2007-04-16 09:50:00,47.79,47.85,47.74,47.78,109900.0,28.5771,28.613,28.5472,28.5711,109900.0
2007-04-16 09:55:00,47.77,47.85,47.7,47.81,130600.0,28.5651,28.613,28.5233,28.5891,130600.0
2007-04-16 10:00:00,47.81,47.83,47.75,47.77,114800.0,28.5891,28.601,28.5532,28.5651,114800.0
2007-04-16 10:05:00,47.76,47.77,47.71,47.71,113700.0,28.5592,28.5651,28.5293,28.5293,113700.0
2007-04-16 10:10:00,47.71,47.73,47.65,47.66,92000.0,28.5293,28.5412,28.4934,28.4994,92000.0
2007-04-16 10:15:00,47.65,47.68,47.61,47.67,142300.0,28.4934,28.5113,28.4695,28.5054,142300.0
2007-04-16 10:20:00,47.67,47.68,47.63,47.65,86000.0,28.5054,28.5113,28.4814,28.4934,86000.0
2007-04-16 10:25:00,47.65,47.69,47.61,47.62,117800.0,28.4934,28.5173,28.4695,28.4755,117800.0
2007-04-16 10:30:00,47.62,47.64,47.59,47.6,51500.0,28.4755,28.4874,28.4575,28.4635,51500.0
2007-04-16 10:35:00,47.6,47.6,47.57,47.59,97500.0,28.4635,28.4635,28.4456,28.4575,97500.0
2007-04-16 10:40:00,47.6,47.61,47.55,47.6,108100.0,28.4635,28.4695,28.4336,28.4635,108100.0
2007-04-16 10:45:00,47.6,47.64,47.6,47.63,105900.0,28.4635,28.4874,28.4635,28.4814,105900.0
2007-04-16 10:50:00,47.63,47.63,47.56,47.56,124600.0,28.4814,28.4814,28.4396,28.4396,124600.0
2007-04-16 10:55:00,47.56,47.59,47.51,47.58,152100.0,28.4396,28.4575,28.4097,28.4515,152100.0
2007-04-16 11:00:00,47.58,47.61,47.56,47.58,84800.0,28.4515,28.4695,28.4396,28.4515,84800.0
2007-04-16 11:05:00,47.58,47.62,47.55,47.61,103100.0,28.4515,28.4755,28.4336,28.4695,103100.0
2007-04-16 11:10:00,47.61,47.62,47.56,47.57,55700.0,28.4695,28.4755,28.4396,28.4456,55700.0
2007-04-16 11:15:00,47.56,47.57,47.44,47.45,188600.0,28.4396,28.4456,28.3678,28.3738,188600.0
2007-04-16 11:20:00,47.45,47.52,47.43,47.43,112700.0,28.3738,28.4157,28.3618,28.3618,112700.0
2007-04-16 11:25:00,47.43,47.5,47.42,47.5,65900.0,28.3618,28.4037,28.3559,28.4037,65900.0
2007-04-16 11:30:00,47.5,47.58,47.48,47.56,138800.0,28.4037,28.4515,28.3917,28.4396,138800.0
2007-04-16 11:35:00,47.56,47.61,47.55,47.57,72100.0,28.4396,28.4695,28.4336,28.4456,72100.0
2007-04-16 11:40:00,47.58,47.6,47.56,47.59,72800.0,28.4515,28.4635,28.4396,28.4575,72800.0
2007-04-16 11:45:00,47.59,47.61,47.57,47.6,66400.0,28.4575,28.4695,28.4456,28.4635,66400.0
2007-04-16 11:50:00,47.6,47.61,47.57,47.57,58800.0,28.4635,28.4695,28.4456,28.4456,58800.0
2007-04-16 11:55:00,47.58,47.61,47.55,47.6,49800.0,28.4515,28.4695,28.4336,28.4635,49800.0
2007-04-16 12:00:00,47.6,47.66,47.6,47.63,167700.0,28.4635,28.4994,28.4635,28.4814,167700.0
2007-04-16 12:05:00,47.63,47.65,47.6,47.65,64700.0,28.4814,28.4934,28.4635,28.4934,64700.0
2007-04-16 12:10:00,47.65,47.67,47.64,47.66,75600.0,28.4934,28.5054,28.4874,28.4994,75600.0
2007-04-16 12:15:00,47.67,47.7,47.67,47.7,71400.0,28.5054,28.5233,28.5054,28.5233,71400.0
2007-04-16 12:20:00,47.7,47.74,47.7,47.71,62600.0,28.5233,28.5472,28.5233,28.5293,62600.0
2007-04-16 12:25:00,47.71,47.72,47.7,47.7,29000.0,28.5293,28.5352,28.5233,28.5233,29000.0
2007-04-16 12:30:00,47.7,47.73,47.68,47.69,39800.0,28.5233,28.5412,28.5113,28.5173,39800.0
2007-04-16 12:35:00,47.68,47.71,47.67,47.7,46600.0,28.5113,28.5293,28.5054,28.5233,46600.0
2007-04-16 12:40:00,47.7,47.71,47.67,47.71,55300.0,28.5233,28.5293,28.5054,28.5293,55300.0
2007-04-16 12:45:00,47.7,47.71,47.7,47.71,30200.0,28.5233,28.5293,28.5233,28.5293,30200.0
2007-04-16 12:50:00,47.71,47.71,47.68,47.68,50300.0,28.5293,28.5293,28.5113,28.5113,50300.0
2007-04-16 12:55:00,47.68,47.69,47.65,47.69,54900.0,28.5113,28.5173,28.4934,28.5173,54900.0
2007-04-16 13:00:00,47.68,47.71,47.68,47.68,49000.0,28.5113,28.5293,28.5113,28.5113,49000.0
2007-04-16 13:05:00,47.68,47.74,47.68,47.72,31300.0,28.5113,28.5472,28.5113,28.5352,31300.0
2007-04-16 13:10:00,47.72,47.74,47.71,47.73,33800.0,28.5352,28.5472,28.5293,28.5412,33800.0
2007-04-16 13:15:00,47.73,47.74,47.71,47.73,29000.0,28.5412,28.5472,28.5293,28.5412,29000.0
2007-04-16 13:20:00,47.74,47.75,47.73,47.75,33400.0,28.5472,28.5532,28.5412,28.5532,33400.0
2007-04-16 13:25:00,47.74,47.76,47.74,47.75,20300.0,28.5472,28.5592,28.5472,28.5532,20300.0
2007-04-16 13:30:00,47.74,47.78,47.74,47.78,52400.0,28.5472,28.5711,28.5472,28.5711,52400.0
2007-04-16 13:35:00,47.78,47.84,47.77,47.84,47700.0,28.5711,28.607,28.5651,28.607,47700.0
2007-04-16 13:40:00,47.83,47.85,47.83,47.84,57900.0,28.601,28.613,28.601,28.607,57900.0
2007-04-16 13:45:00,47.84,47.9,47.84,47.9,74000.0,28.607,28.6429,28.607,28.6429,74000.0
2007-04-16 13:50:00,47.9,47.9,47.89,47.89,49900.0,28.6429,28.6429,28.6369,28.6369,49900.0
2007-04-16 13:55:00,47.89,47.93,47.89,47.91,89700.0,28.6369,28.6608,28.6369,28.6489,89700.0
2007-04-16 14:00:00,47.92,47.92,47.88,47.88,71300.0,28.6548,28.6548,28.6309,28.6309,71300.0
2007-04-16 14:05:00,47.88,47.89,47.86,47.87,96000.0,28.6309,28.6369,28.619,28.6249,96000.0
2007-04-16 14:10:00,47.87,47.87,47.83,47.87,63600.0,28.6249,28.6249,28.601,28.6249,63600.0
2007-04-16 14:15:00,47.87,47.87,47.85,47.86,45600.0,28.6249,28.6249,28.613,28.619,45600.0
2007-04-16 14:20:00,47.87,47.87,47.85,47.85,36700.0,28.6249,28.6249,28.613,28.613,36700.0
2007-04-16 14:25:00,47.86,47.87,47.85,47.87,50400.0,28.619,28.6249,28.613,28.6249,50400.0
2007-04-16 14:30:00,47.87,47.89,47.86,47.88,40900.0,28.6249,28.6369,28.619,28.6309,40900.0
2007-04-16 14:35:00,47.89,47.94,47.88,47.94,69300.0,28.6369,28.6668,28.6309,28.6668,69300.0
2007-04-16 14:40:00,47.93,47.94,47.92,47.92,35100.0,28.6608,28.6668,28.6548,28.6548,35100.0
2007-04-16 14:45:00,47.93,47.94,47.92,47.94,56600.0,28.6608,28.6668,28.6548,28.6668,56600.0
2007-04-16 14:50:00,47.94,47.95,47.93,47.94,57400.0,28.6668,28.6728,28.6608,28.6668,57400.0
2007-04-16 14:55:00,47.94,47.95,47.92,47.94,83900.0,28.6668,28.6728,28.6548,28.6668,83900.0
2007-04-16 15:00:00,47.94,47.95,47.92,47.92,33900.0,28.6668,28.6728,28.6548,28.6548,33900.0
2007-04-16 15:05:00,47.92,47.95,47.92,47.94,53800.0,28.6548,28.6728,28.6548,28.6668,53800.0
2007-04-16 15:10:00,47.95,47.96,47.94,47.95,49300.0,28.6728,28.6788,28.6668,28.6728,49300.0
2007-04-16 15:15:00,47.95,47.96,47.93,47.94,139800.0,28.6728,28.6788,28.6608,28.6668,139800.0
2007-04-16 15:20:00,47.94,47.96,47.94,47.95,40400.0,28.6668,28.6788,28.6668,28.6728,40400.0
2007-04-16 15:25:00,47.96,47.97,47.95,47.97,55600.0,28.6788,28.6847,28.6728,28.6847,55600.0
2007-04-16 15:30:00,47.97,47.97,47.96,47.96,58700.0,28.6847,28.6847,28.6788,28.6788,58700.0
2007-04-16 15:35:00,47.96,47.97,47.94,47.95,72100.0,28.6788,28.6847,28.6668,28.6728,72100.0
2007-04-16 15:40:00,47.94,47.96,47.94,47.95,64600.0,28.6668,28.6788,28.6668,28.6728,64600.0
2007-04-16 15:45:00,47.96,47.96,47.95,47.95,58600.0,28.6788,28.6788,28.6728,28.6728,58600.0
2007-04-16 15:50:00,47.96,48.02,47.95,48.02,341700.0,28.6788,28.7146,28.6728,28.7146,341700.0
2007-04-16 15:55:00,48.02,48.09,48.02,48.08,319600.0,28.7146,28.7565,28.7146,28.7505,319600.0
2007-04-17 09:30:00,48.05,48.14,48.05,48.1,252400.0,28.7326,28.7864,28.7326,28.7625,252400.0
2007-04-17 09:35:00,48.1,48.12,48.07,48.11,128400.0,28.7625,28.7744,28.7445,28.7685,128400.0
2007-04-17 09:40:00,48.12,48.33,48.1,48.28,189900.0,28.7744,28.9,28.7625,28.8701,189900.0
2007-04-17 09:45:00,48.29,48.34,48.17,48.19,94200.0,28.8761,28.906,28.8043,28.8163,94200.0
2007-04-17 09:50:00,48.2,48.2,48.1,48.17,133400.0,28.8223,28.8223,28.7625,28.8043,133400.0
2007-04-17 09:55:00,48.17,48.17,48.1,48.16,154700.0,28.8043,28.8043,28.7625,28.7984,154700.0
2007-04-17 10:00:00,48.16,48.24,48.14,48.18,114400.0,28.7984,28.8462,28.7864,28.8103,114400.0
2007-04-17 10:05:00,48.18,48.22,48.17,48.19,89400.0,28.8103,28.8342,28.8043,28.8163,89400.0
2007-04-17 10:10:00,48.19,48.25,48.19,48.25,51000.0,28.8163,28.8522,28.8163,28.8522,51000.0
2007-04-17 10:15:00,48.24,48.26,48.23,48.26,48200.0,28.8462,28.8582,28.8402,28.8582,48200.0
2007-04-17 10:20:00,48.25,48.27,48.22,48.24,175400.0,28.8522,28.8641,28.8342,28.8462,175400.0
2007-04-17 10:25:00,48.24,48.27,48.21,48.23,96400.0,28.8462,28.8641,28.8283,28.8402,96400.0
2007-04-17 10:30:00,48.23,48.23,48.2,48.2,540800.0,28.8402,28.8402,28.8223,28.8223,540800.0
2007-04-17 10:35:00,48.2,48.27,48.2,48.21,85800.0,28.8223,28.8641,28.8223,28.8283,85800.0
2007-04-17 10:40:00,48.22,48.26,48.21,48.25,508200.0,28.8342,28.8582,28.8283,28.8522,508200.0
2007-04-17 10:45:00,48.24,48.26,48.23,48.25,118300.0,28.8462,28.8582,28.8402,28.8522,118300.0
2007-04-17 10:50:00,48.25,48.32,48.25,48.29,365900.0,28.8522,28.894,28.8522,28.8761,365900.0
2007-04-17 10:55:00,48.3,48.31,48.23,48.24,88400.0,28.8821,28.8881,28.8402,28.8462,88400.0
2007-04-17 11:00:00,48.23,48.28,48.22,48.25,75800.0,28.8402,28.8701,28.8342,28.8522,75800.0
2007-04-17 11:05:00,48.24,48.26,48.24,48.24,61600.0,28.8462,28.8582,28.8462,28.8462,61600.0
2007-04-17 11:10:00,48.25,48.26,48.24,48.25,57800.0,28.8522,28.8582,28.8462,28.8522,57800.0
2007-04-17 11:15:00,48.25,48.25,48.23,48.24,52600.0,28.8522,28.8522,28.8402,28.8462,52600.0
2007-04-17 11:20:00,48.23,48.24,48.2,48.23,72700.0,28.8402,28.8462,28.8223,28.8402,72700.0
2007-04-17 11:25:00,48.22,48.24,48.22,48.23,26900.0,28.8342,28.8462,28.8342,28.8402,26900.0
2007-04-17 11:30:00,48.24,48.27,48.22,48.26,140300.0,28.8462,28.8641,28.8342,28.8582,140300.0
2007-04-17 11:35:00,48.26,48.27,48.24,48.26,107500.0,28.8582,28.8641,28.8462,28.8582,107500.0
2007-04-17 11:40:00,48.26,48.3,48.25,48.29,73800.0,28.8582,28.8821,28.8522,28.8761,73800.0
2007-04-17 11:45:00,48.29,48.31,48.28,48.3,89700.0,28.8761,28.8881,28.8701,28.8821,89700.0
2007-04-17 11:50:00,48.3,48.31,48.27,48.27,77800.0,28.8821,28.8881,28.8641,28.8641,77800.0
2007-04-17 11:55:00,48.26,48.28,48.25,48.27,52500.0,28.8582,28.8701,28.8522,28.8641,52500.0
2007-04-17 12:00:00,48.27,48.28,48.25,48.26,59000.0,28.8641,28.8701,28.8522,28.8582,59000.0
2007-04-17 12:05:00,48.25,48.26,48.25,48.25,65200.0,28.8522,28.8582,28.8522,28.8522,65200.0
2007-04-17 12:10:00,48.25,48.27,48.25,48.25,37800.0,28.8522,28.8641,28.8522,28.8522,37800.0
2007-04-17 12:15:00,48.26,48.28,48.25,48.28,59500.0,28.8582,28.8701,28.8522,28.8701,59500.0
2007-04-17 12:20:00,48.27,48.31,48.27,48.31,94000.0,28.8641,28.8881,28.8641,28.8881,94000.0
2007-04-17 12:25:00,48.3,48.37,48.3,48.36,139400.0,28.8821,28.9239,28.8821,28.918,139400.0
2007-04-17 12:30:00,48.37,48.49,48.36,48.49,229500.0,28.9239,28.9957,28.918,28.9957,229500.0
2007-04-17 12:35:00,48.48,48.5,48.45,48.45,102800.0,28.9897,29.0017,28.9718,28.9718,102800.0
2007-04-17 12:40:00,48.46,48.46,48.44,48.45,67400.0,28.9777,28.9777,28.9658,28.9718,67400.0
2007-04-17 12:45:00,48.44,48.45,48.42,48.42,91200.0,28.9658,28.9718,28.9538,28.9538,91200.0
2007-04-17 12:50:00,48.43,48.43,48.38,48.39,97200.0,28.9598,28.9598,28.9299,28.9359,97200.0
2007-04-17 12:55:00,48.4,48.41,48.39,48.41,29200.0,28.9419,28.9479,28.9359,28.9479,29200.0
2007-04-17 13:00:00,48.41,48.42,48.39,48.41,63600.0,28.9479,28.9538,28.9359,28.9479,63600.0
2007-04-17 13:05:00,48.41,48.44,48.4,48.41,53500.0,28.9479,28.9658,28.9419,28.9479,53500.0
2007-04-17 13:10:00,48.4,48.42,48.39,48.4,103300.0,28.9419,28.9538,28.9359,28.9419,103300.0
2007-04-17 13:15:00,48.39,48.41,48.37,48.41,70800.0,28.9359,28.9479,28.9239,28.9479,70800.0
2007-04-17 13:20:00,48.41,48.45,48.4,48.43,144300.0,28.9479,28.9718,28.9419,28.9598,144300.0
2007-04-17 13:25:00,48.44,48.47,48.44,48.46,60900.0,28.9658,28.9837,28.9658,28.9777,60900.0
2007-04-17 13:30:00,48.47,48.53,48.46,48.51,274000.0,28.9837,29.0196,28.9777,29.0076,274000.0
2007-04-17 13:35:00,48.5,48.57,48.5,48.56,135100.0,29.0017,29.0435,29.0017,29.0375,135100.0
2007-04-17 13:40:00,48.57,48.63,48.57,48.6,209600.0,29.0435,29.0794,29.0435,29.0615,209600.0
2007-04-17 13:45:00,48.6,48.64,48.57,48.64,126500.0,29.0615,29.0854,29.0435,29.0854,126500.0
2007-04-17 13:50:00,48.63,48.69,48.63,48.67,126900.0,29.0794,29.1153,29.0794,29.1033,126900.0
2007-04-17 13:55:00,48.67,48.74,48.65,48.71,214100.0,29.1033,29.1452,29.0914,29.1272,214100.0
2007-04-17 14:00:00,48.71,48.75,48.7,48.75,117100.0,29.1272,29.1512,29.1213,29.1512,117100.0
2007-04-17 14:05:00,48.74,48.76,48.74,48.74,94100.0,29.1452,29.1571,29.1452,29.1452,94100.0
2007-04-17 14:10:00,48.74,48.79,48.74,48.78,173800.0,29.1452,29.1751,29.1452,29.1691,173800.0
2007-04-17 14:15:00,48.78,48.83,48.77,48.81,114400.0,29.1691,29.199,29.1631,29.187,114400.0
2007-04-17 14:20:00,48.81,48.95,48.81,48.95,204200.0,29.187,29.2708,29.187,29.2708,204200.0
2007-04-17 14:25:00,48.95,49.0,48.91,48.91,180000.0,29.2708,29.3007,29.2468,29.2468,180000.0
2007-04-17 14:30:00,48.91,48.94,48.82,48.83,180000.0,29.2468,29.2648,29.193,29.199,180000.0
2007-04-17 14:35:00,48.83,48.87,48.79,48.85,142900.0,29.199,29.2229,29.1751,29.211,142900.0
2007-04-17 14:40:00,48.85,48.88,48.76,48.77,178100.0,29.211,29.2289,29.1571,29.1631,178100.0
2007-04-17 14:45:00,48.77,48.82,48.75,48.77,143800.0,29.1631,29.193,29.1512,29.1631,143800.0
2007-04-17 14:50:00,48.77,48.94,48.75,48.94,230200.0,29.1631,29.2648,29.1512,29.2648,230200.0
2007-04-17 14:55:00,48.93,48.98,48.92,48.94,134000.0,29.2588,29.2887,29.2528,29.2648,134000.0
2007-04-17 15:00:00,48.95,48.99,48.92,48.99,154300.0,29.2708,29.2947,29.2528,29.2947,154300.0
2007-04-17 15:05:00,48.98,48.99,48.94,48.94,160100.0,29.2887,29.2947,29.2648,29.2648,160100.0
2007-04-17 15:10:00,48.94,48.99,48.9,48.9,446500.0,29.2648,29.2947,29.2409,29.2409,446500.0
2007-04-17 15:15:00,48.9,48.91,48.77,48.77,1090600.0,29.2409,29.2468,29.1631,29.1631,1090600.0
2007-04-17 15:20:00,48.77,49.0,48.76,48.98,675200.0,29.1631,29.3007,29.1571,29.2887,675200.0
2007-04-17 15:25:00,48.97,48.99,48.92,48.95,341200.0,29.2827,29.2947,29.2528,29.2708,341200.0
2007-04-17 15:30:00,48.95,49.0,48.94,48.98,347200.0,29.2708,29.3007,29.2648,29.2887,347200.0
2007-04-17 15:35:00,48.99,49.13,48.98,49.02,642000.0,29.2947,29.3784,29.2887,29.3126,642000.0
2007-04-17 15:40:00,49.02,49.05,48.95,48.95,314300.0,29.3126,29.3306,29.2708,29.2708,314300.0
2007-04-17 15:45:00,48.95,49.02,48.95,49.01,241900.0,29.2708,29.3126,29.2708,29.3066,241900.0
2007-04-17 15:50:00,49.01,49.01,48.93,48.95,377000.0,29.3066,29.3066,29.2588,29.2708,377000.0
2007-04-17 15:55:00,48.95,49.01,48.92,48.99,320500.0,29.2708,29.3066,29.2528,29.2947,320500.0
2007-04-18 09:30:00,48.73,48.79,48.67,48.74,228700.0,29.1392,29.1751,29.1033,29.1452,228700.0
2007-04-18 09:35:00,48.74,48.84,48.67,48.83,136000.0,29.1452,29.205,29.1033,29.199,136000.0
2007-04-18 09:40:00,48.83,48.9,48.64,48.66,149800.0,29.199,29.2409,29.0854,29.0973,149800.0
2007-04-18 09:45:00,48.66,48.8,48.6,48.64,167500.0,29.0973,29.1811,29.0615,29.0854,167500.0
2007-04-18 09:50:00,48.64,48.76,48.63,48.68,149900.0,29.0854,29.1571,29.0794,29.1093,149900.0
2007-04-18 09:55:00,48.68,48.74,48.65,48.68,122400.0,29.1093,29.1452,29.0914,29.1093,122400.0
2007-04-18 10:00:00,48.67,48.71,48.65,48.69,116300.0,29.1033,29.1272,29.0914,29.1153,116300.0
2007-04-18 10:05:00,48.69,48.69,48.58,48.58,176700.0,29.1153,29.1153,29.0495,29.0495,176700.0
2007-04-18 10:10:00,48.59,48.67,48.57,48.65,178100.0,29.0555,29.1033,29.0435,29.0914,178100.0
2007-04-18 10:15:00,48.65,48.79,48.64,48.79,66600.0,29.0914,29.1751,29.0854,29.1751,66600.0
2007-04-18 10:20:00,48.78,48.91,48.77,48.84,97400.0,29.1691,29.2468,29.1631,29.205,97400.0
2007-04-18 10:25:00,48.83,48.85,48.78,48.8,62300.0,29.199,29.211,29.1691,29.1811,62300.0
2007-04-18 10:30:00,48.81,48.83,48.7,48.71,97000.0,29.187,29.199,29.1213,29.1272,97000.0
2007-04-18 10:35:00,48.71,48.81,48.7,48.8,65900.0,29.1272,29.187,29.1213,29.1811,65900.0
2007-04-18 10:40:00,48.8,48.85,48.73,48.73,81100.0,29.1811,29.211,29.1392,29.1392,81100.0
2007-04-18 10:45:00,48.75,48.75,48.68,48.73,84900.0,29.1512,29.1512,29.1093,29.1392,84900.0
2007-04-18 10:50:00,48.73,48.73,48.66,48.68,53100.0,29.1392,29.1392,29.0973,29.1093,53100.0
2007-04-18 10:55:00,48.69,48.73,48.67,48.7,53200.0,29.1153,29.1392,29.1033,29.1213,53200.0
2007-04-18 11:00:00,48.7,48.83,48.7,48.8,96400.0,29.1213,29.199,29.1213,29.1811,96400.0
2007-04-18 11:05:00,48.8,48.87,48.79,48.83,93300.0,29.1811,29.2229,29.1751,29.199,93300.0
2007-04-18 11:10:00,48.83,48.84,48.78,48.84,136200.0,29.199,29.205,29.1691,29.205,136200.0
2007-04-18 11:15:00,48.84,48.86,48.79,48.82,68400.0,29.205,29.2169,29.1751,29.193,68400.0
2007-04-18 11:20:00,48.82,48.87,48.79,48.8,125400.0,29.193,29.2229,29.1751,29.1811,125400.0
2007-04-18 11:25:00,48.81,48.81,48.79,48.8,67600.0,29.187,29.187,29.1751,29.1811,67600.0
2007-04-18 11:30:00,48.8,48.85,48.79,48.8,44500.0,29.1811,29.211,29.1751,29.1811,44500.0
2007-04-18 11:35:00,48.79,48.89,48.79,48.84,85900.0,29.1751,29.2349,29.1751,29.205,85900.0
2007-04-18 11:40:00,48.83,48.85,48.79,48.84,80000.0,29.199,29.211,29.1751,29.205,80000.0
2007-04-18 11:45:00,48.84,48.85,48.79,48.79,74800.0,29.205,29.211,29.1751,29.1751,74800.0
2007-04-18 11:50:00,48.8,48.81,48.76,48.76,32800.0,29.1811,29.187,29.1571,29.1571,32800.0
2007-04-18 11:55:00,48.77,48.78,48.74,48.75,35000.0,29.1631,29.1691,29.1452,29.1512,35000.0
2007-04-18 12:00:00,48.75,48.75,48.7,48.71,34500.0,29.1512,29.1512,29.1213,29.1272,34500.0
2007-04-18 12:05:00,48.71,48.74,48.69,48.73,107500.0,29.1272,29.1452,29.1153,29.1392,107500.0
2007-04-18 12:10:00,48.73,48.75,48.73,48.75,51800.0,29.1392,29.1512,29.1392,29.1512,51800.0
2007-04-18 12:15:00,48.74,48.76,48.74,48.74,34300.0,29.1452,29.1571,29.1452,29.1452,34300.0
2007-04-18 12:20:00,48.74,48.75,48.73,48.75,34300.0,29.1452,29.1512,29.1392,29.1512,34300.0
2007-04-18 12:25:00,48.74,48.75,48.73,48.74,31600.0,29.1452,29.1512,29.1392,29.1452,31600.0
2007-04-18 12:30:00,48.74,48.76,48.73,48.73,62300.0,29.1452,29.1571,29.1392,29.1392,62300.0
2007-04-18 12:35:00,48.74,48.75,48.71,48.72,54000.0,29.1452,29.1512,29.1272,29.1332,54000.0
2007-04-18 12:40:00,48.71,48.79,48.7,48.72,57200.0,29.1272,29.1751,29.1213,29.1332,57200.0
2007-04-18 12:45:00,48.73,48.73,48.71,48.72,69000.0,29.1392,29.1392,29.1272,29.1332,69000.0
2007-04-18 12:50:00,48.73,48.73,48.71,48.72,27600.0,29.1392,29.1392,29.1272,29.1332,27600.0
2007-04-18 12:55:00,48.72,48.75,48.72,48.75,35600.0,29.1332,29.1512,29.1332,29.1512,35600.0
2007-04-18 13:00:00,48.74,48.77,48.74,48.76,50800.0,29.1452,29.1631,29.1452,29.1571,50800.0
2007-04-18 13:05:00,48.76,48.78,48.75,48.75,41800.0,29.1571,29.1691,29.1512,29.1512,41800.0
2007-04-18 13:10:00,48.75,48.77,48.74,48.75,33100.0,29.1512,29.1631,29.1452,29.1512,33100.0
2007-04-18 13:15:00,48.75,48.79,48.75,48.78,48800.0,29.1512,29.1751,29.1512,29.1691,48800.0
2007-04-18 13:20:00,48.79,48.82,48.77,48.77,53600.0,29.1751,29.193,29.1631,29.1631,53600.0
2007-04-18 13:25:00,48.78,48.8,48.77,48.79,16900.0,29.1691,29.1811,29.1631,29.1751,16900.0
2007-04-18 13:30:00,48.79,48.8,48.78,48.79,32300.0,29.1751,29.1811,29.1691,29.1751,32300.0
2007-04-18 13:35:00,48.79,48.79,48.78,48.78,14800.0,29.1751,29.1751,29.1691,29.1691,14800.0
2007-04-18 13:40:00,48.78,48.83,48.78,48.83,51000.0,29.1691,29.199,29.1691,29.199,51000.0
2007-04-18 13:45:00,48.83,48.85,48.82,48.85,54400.0,29.199,29.211,29.193,29.211,54400.0
2007-04-18 13:50:00,48.85,48.86,48.84,48.84,49000.0,29.211,29.2169,29.205,29.205,49000.0
2007-04-18 13:55:00,48.85,48.86,48.85,48.85,35800.0,29.211,29.2169,29.211,29.211,35800.0
2007-04-18 14:00:00,48.85,48.89,48.84,48.84,125500.0,29.211,29.2349,29.205,29.205,125500.0
2007-04-18 14:05:00,48.85,48.86,48.84,48.85,78300.0,29.211,29.2169,29.205,29.211,78300.0
2007-04-18 14:10:00,48.85,48.85,48.81,48.82,84600.0,29.211,29.211,29.187,29.193,84600.0
2007-04-18 14:15:00,48.81,48.88,48.81,48.87,55600.0,29.187,29.2289,29.187,29.2229,55600.0
2007-04-18 14:20:00,48.87,48.9,48.87,48.9,58800.0,29.2229,29.2409,29.2229,29.2409,58800.0
2007-04-18 14:25:00,48.9,48.96,48.89,48.93,90600.0,29.2409,29.2767,29.2349,29.2588,90600.0
2007-04-18 14:30:00,48.92,48.95,48.92,48.95,24200.0,29.2528,29.2708,29.2528,29.2708,24200.0
2007-04-18 14:35:00,48.95,48.95,48.87,48.87,101800.0,29.2708,29.2708,29.2229,29.2229,101800.0
2007-04-18 14:40:00,48.86,48.91,48.83,48.91,109600.0,29.2169,29.2468,29.199,29.2468,109600.0
2007-04-18 14:45:00,48.9,48.94,48.9,48.93,57900.0,29.2409,29.2648,29.2409,29.2588,57900.0
2007-04-18 14:50:00,48.93,48.95,48.92,48.95,92400.0,29.2588,29.2708,29.2528,29.2708,92400.0
2007-04-18 14:55:00,48.94,48.95,48.89,48.9,109600.0,29.2648,29.2708,29.2349,29.2409,109600.0
2007-04-18 15:00:00,48.9,48.91,48.88,48.89,162700.0,29.2409,29.2468,29.2289,29.2349,162700.0
2007-04-18 15:05:00,48.89,48.94,48.88,48.94,68700.0,29.2349,29.2648,29.2289,29.2648,68700.0
2007-04-18 15:10:00,48.94,48.95,48.91,48.92,44900.0,29.2648,29.2708,29.2468,29.2528,44900.0
2007-04-18 15:15:00,48.92,48.92,48.88,48.9,50100.0,29.2528,29.2528,29.2289,29.2409,50100.0
2007-04-18 15:20:00,48.9,48.9,48.85,48.86,123600.0,29.2409,29.2409,29.211,29.2169,123600.0
2007-04-18 15:25:00,48.87,48.93,48.86,48.93,88000.0,29.2229,29.2588,29.2169,29.2588,88000.0
2007-04-18 15:30:00,48.92,48.93,48.88,48.89,94000.0,29.2528,29.2588,29.2289,29.2349,94000.0
2007-04-18 15:35:00,48.89,48.9,48.86,48.88,123400.0,29.2349,29.2409,29.2169,29.2289,123400.0
2007-04-18 15:40:00,48.88,48.89,48.85,48.88,82000.0,29.2289,29.2349,29.211,29.2289,82000.0
2007-04-18 15:45:00,48.88,48.9,48.86,48.89,86900.0,29.2289,29.2409,29.2169,29.2349,86900.0
2007-04-18 15:50:00,48.89,48.93,48.86,48.92,128900.0,29.2349,29.2588,29.2169,29.2528,128900.0
2007-04-18 15:55:00,48.92,48.93,48.85,48.85,160800.0,29.2528,29.2588,29.211,29.211,160800.0
2007-04-19 09:30:00,49.0,49.0,48.64,48.65,96400.0,29.3007,29.3007,29.0854,29.0914,96400.0
2007-04-19 09:35:00,48.65,48.75,48.64,48.68,40900.0,29.0914,29.1512,29.0854,29.1093,40900.0
2007-04-19 09:40:00,48.69,48.7,48.62,48.63,57900.0,29.1153,29.1213,29.0734,29.0794,57900.0
2007-04-19 09:45:00,48.63,48.75,48.62,48.73,102700.0,29.0794,29.1512,29.0734,29.1392,102700.0
2007-04-19 09:50:00,48.73,48.78,48.68,48.69,79400.0,29.1392,29.1691,29.1093,29.1153,79400.0
2007-04-19 09:55:00,48.69,48.77,48.63,48.66,73300.0,29.1153,29.1631,29.0794,29.0973,73300.0
2007-04-19 10:00:00,48.66,48.75,48.64,48.75,86900.0,29.0973,29.1512,29.0854,29.1512,86900.0
2007-04-19 10:05:00,48.75,48.76,48.65,48.66,67900.0,29.1512,29.1571,29.0914,29.0973,67900.0
2007-04-19 10:10:00,48.66,48.69,48.59,48.62,61800.0,29.0973,29.1153,29.0555,29.0734,61800.0
2007-04-19 10:15:00,48.61,48.63,48.59,48.62,44100.0,29.0674,29.0794,29.0555,29.0734,44100.0
2007-04-19 10:20:00,48.62,48.68,48.59,48.61,89900.0,29.0734,29.1093,29.0555,29.0674,89900.0
2007-04-19 10:25:00,48.61,48.63,48.53,48.57,171200.0,29.0674,29.0794,29.0196,29.0435,171200.0
2007-04-19 10:30:00,48.57,48.58,48.49,48.51,236600.0,29.0435,29.0495,28.9957,29.0076,236600.0
2007-04-19 10:35:00,48.51,48.52,48.49,48.52,83100.0,29.0076,29.0136,28.9957,29.0136,83100.0
2007-04-19 10:40:00,48.52,48.52,48.48,48.48,59300.0,29.0136,29.0136,28.9897,28.9897,59300.0
2007-04-19 10:45:00,48.48,48.48,48.4,48.41,212600.0,28.9897,28.9897,28.9419,28.9479,212600.0
2007-04-19 10:50:00,48.42,48.44,48.39,48.4,119300.0,28.9538,28.9658,28.9359,28.9419,119300.0
2007-04-19 10:55:00,48.4,48.42,48.4,48.42,59300.0,28.9419,28.9538,28.9419,28.9538,59300.0
2007-04-19 11:00:00,48.42,48.44,48.4,48.41,112800.0,28.9538,28.9658,28.9419,28.9479,112800.0
2007-04-19 11:05:00,48.41,48.45,48.4,48.42,247200.0,28.9479,28.9718,28.9419,28.9538,247200.0
2007-04-19 11:10:00,48.41,48.42,48.32,48.33,139800.0,28.9479,28.9538,28.894,28.9,139800.0
2007-04-19 11:15:00,48.33,48.4,48.33,48.4,178800.0,28.9,28.9419,28.9,28.9419,178800.0
2007-04-19 11:20:00,48.4,48.43,48.37,48.43,59200.0,28.9419,28.9598,28.9239,28.9598,59200.0
2007-04-19 11:25:00,48.42,48.44,48.41,48.44,43500.0,28.9538,28.9658,28.9479,28.9658,43500.0
2007-04-19 11:30:00,48.44,48.5,48.43,48.49,84200.0,28.9658,29.0017,28.9598,28.9957,84200.0
2007-04-19 11:35:00,48.49,48.5,48.44,48.44,53400.0,28.9957,29.0017,28.9658,28.9658,53400.0
2007-04-19 11:40:00,48.44,48.46,48.42,48.42,40900.0,28.9658,28.9777,28.9538,28.9538,40900.0
2007-04-19 11:45:00,48.43,48.43,48.38,48.42,51500.0,28.9598,28.9598,28.9299,28.9538,51500.0
2007-04-19 11:50:00,48.43,48.46,48.42,48.43,55700.0,28.9598,28.9777,28.9538,28.9598,55700.0
2007-04-19 11:55:00,48.43,48.45,48.41,48.42,73800.0,28.9598,28.9718,28.9479,28.9538,73800.0
2007-04-19 12:00:00,48.41,48.41,48.37,48.39,135700.0,28.9479,28.9479,28.9239,28.9359,135700.0
2007-04-19 12:05:00,48.39,48.4,48.36,48.36,53700.0,28.9359,28.9419,28.918,28.918,53700.0
2007-04-19 12:10:00,48.37,48.38,48.36,48.38,44200.0,28.9239,28.9299,28.918,28.9299,44200.0
2007-04-19 12:15:00,48.39,48.42,48.39,48.4,100600.0,28.9359,28.9538,28.9359,28.9419,100600.0
2007-04-19 12:20:00,48.4,48.42,48.38,48.39,75300.0,28.9419,28.9538,28.9299,28.9359,75300.0
2007-04-19 12:25:00,48.39,48.43,48.39,48.42,29900.0,28.9359,28.9598,28.9359,28.9538,29900.0
2007-04-19 12:30:00,48.41,48.41,48.4,48.41,17100.0,28.9479,28.9479,28.9419,28.9479,17100.0
2007-04-19 12:35:00,48.4,48.42,48.4,48.41,38300.0,28.9419,28.9538,28.9419,28.9479,38300.0
2007-04-19 12:40:00,48.42,48.45,48.41,48.45,44600.0,28.9538,28.9718,28.9479,28.9718,44600.0
2007-04-19 12:45:00,48.44,48.45,48.4,48.42,74600.0,28.9658,28.9718,28.9419,28.9538,74600.0
2007-04-19 12:50:00,48.42,48.47,48.41,48.47,60300.0,28.9538,28.9837,28.9479,28.9837,60300.0
2007-04-19 12:55:00,48.47,48.55,48.47,48.51,62600.0,28.9837,29.0316,28.9837,29.0076,62600.0
2007-04-19 13:00:00,48.51,48.55,48.51,48.54,57000.0,29.0076,29.0316,29.0076,29.0256,57000.0
2007-04-19 13:05:00,48.54,48.62,48.53,48.59,66100.0,29.0256,29.0734,29.0196,29.0555,66100.0
2007-04-19 13:10:00,48.58,48.65,48.57,48.61,106800.0,29.0495,29.0914,29.0435,29.0674,106800.0
2007-04-19 13:15:00,48.62,48.66,48.61,48.65,41400.0,29.0734,29.0973,29.0674,29.0914,41400.0
2007-04-19 13:20:00,48.66,48.67,48.62,48.63,88700.0,29.0973,29.1033,29.0734,29.0794,88700.0
2007-04-19 13:25:00,48.64,48.65,48.63,48.64,33300.0,29.0854,29.0914,29.0794,29.0854,33300.0
2007-04-19 13:30:00,48.64,48.65,48.63,48.64,21900.0,29.0854,29.0914,29.0794,29.0854,21900.0
2007-04-19 13:35:00,48.65,48.68,48.65,48.68,36800.0,29.0914,29.1093,29.0914,29.1093,36800.0
2007-04-19 13:40:00,48.68,48.78,48.67,48.76,63000.0,29.1093,29.1691,29.1033,29.1571,63000.0
2007-04-19 13:45:00,48.76,48.8,48.75,48.8,176600.0,29.1571,29.1811,29.1512,29.1811,176600.0
2007-04-19 13:50:00,48.8,48.83,48.78,48.82,47100.0,29.1811,29.199,29.1691,29.193,47100.0
2007-04-19 13:55:00,48.81,48.82,48.79,48.8,93800.0,29.187,29.193,29.1751,29.1811,93800.0
2007-04-19 14:00:00,48.8,48.81,48.73,48.75,121200.0,29.1811,29.187,29.1392,29.1512,121200.0
2007-04-19 14:05:00,48.76,48.77,48.72,48.73,85000.0,29.1571,29.1631,29.1332,29.1392,85000.0
2007-04-19 14:10:00,48.73,48.76,48.72,48.72,44200.0,29.1392,29.1571,29.1332,29.1332,44200.0
2007-04-19 14:15:00,48.73,48.8,48.72,48.72,73800.0,29.1392,29.1811,29.1332,29.1332,73800.0
2007-04-19 14:20:00,48.73,48.73,48.62,48.65,70000.0,29.1392,29.1392,29.0734,29.0914,70000.0
2007-04-19 14:25:00,48.65,48.66,48.6,48.62,57600.0,29.0914,29.0973,29.0615,29.0734,57600.0
2007-04-19 14:30:00,48.63,48.69,48.62,48.68,51000.0,29.0794,29.1153,29.0734,29.1093,51000.0
2007-04-19 14:35:00,48.68,48.69,48.64,48.64,31100.0,29.1093,29.1153,29.0854,29.0854,31100.0
2007-04-19 14:40:00,48.63,48.69,48.63,48.64,51300.0,29.0794,29.1153,29.0794,29.0854,51300.0
2007-04-19 14:45:00,48.64,48.65,48.62,48.63,55400.0,29.0854,29.0914,29.0734,29.0794,55400.0
2007-04-19 14:50:00,48.63,48.67,48.62,48.63,61400.0,29.0794,29.1033,29.0734,29.0794,61400.0
2007-04-19 14:55:00,48.64,48.64,48.61,48.62,27100.0,29.0854,29.0854,29.0674,29.0734,27100.0
2007-04-19 15:00:00,48.61,48.61,48.59,48.59,26700.0,29.0674,29.0674,29.0555,29.0555,26700.0
2007-04-19 15:05:00,48.59,48.6,48.58,48.6,59900.0,29.0555,29.0615,29.0495,29.0615,59900.0
2007-04-19 15:10:00,48.59,48.61,48.56,48.58,87100.0,29.0555,29.0674,29.0375,29.0495,87100.0
2007-04-19 15:15:00,48.58,48.64,48.57,48.63,48100.0,29.0495,29.0854,29.0435,29.0794,48100.0
2007-04-19 15:20:00,48.63,48.71,48.63,48.69,111100.0,29.0794,29.1272,29.0794,29.1153,111100.0
2007-04-19 15:25:00,48.7,48.71,48.64,48.65,58300.0,29.1213,29.1272,29.0854,29.0914,58300.0
2007-04-19 15:30:00,48.65,48.65,48.6,48.61,75700.0,29.0914,29.0914,29.0615,29.0674,75700.0
2007-04-19 15:35:00,48.61,48.67,48.6,48.61,94300.0,29.0674,29.1033,29.0615,29.0674,94300.0
2007-04-19 15:40:00,48.6,48.8,48.6,48.8,167000.0,29.0615,29.1811,29.0615,29.1811,167000.0
2007-04-19 15:45:00,48.8,48.81,48.73,48.74,106100.0,29.1811,29.187,29.1392,29.1452,106100.0
2007-04-19 15:50:00,48.74,48.74,48.7,48.7,98900.0,29.1452,29.1452,29.1213,29.1213,98900.0
2007-04-19 15:55:00,48.7,48.76,48.69,48.74,172800.0,29.1213,29.1571,29.1153,29.1452,172800.0
2007-04-20 09:30:00,49.63,49.7,48.49,48.5,2038700.0,29.6774,29.7192,28.9957,29.0017,2038700.0
2007-04-20 09:35:00,48.5,49.01,48.48,48.77,350400.0,29.0017,29.3066,28.9897,29.1631,350400.0
2007-04-20 09:40:00,48.75,48.78,48.53,48.62,227300.0,29.1512,29.1691,29.0196,29.0734,227300.0
2007-04-20 09:45:00,48.62,48.67,48.47,48.51,218300.0,29.0734,29.1033,28.9837,29.0076,218300.0
2007-04-20 09:50:00,48.51,48.52,48.22,48.24,393300.0,29.0076,29.0136,28.8342,28.8462,393300.0
2007-04-20 09:55:00,48.23,48.3,48.1,48.13,371800.0,28.8402,28.8821,28.7625,28.7804,371800.0
2007-04-20 10:00:00,48.13,48.32,48.12,48.19,195400.0,28.7804,28.894,28.7744,28.8163,195400.0
2007-04-20 10:05:00,48.19,48.27,47.97,48.25,320600.0,28.8163,28.8641,28.6847,28.8522,320600.0
2007-04-20 10:10:00,48.25,48.33,48.05,48.06,285800.0,28.8522,28.9,28.7326,28.7386,285800.0
2007-04-20 10:15:00,48.05,48.05,47.67,47.87,506100.0,28.7326,28.7326,28.5054,28.6249,506100.0
2007-04-20 10:20:00,47.87,48.06,47.81,48.04,196600.0,28.6249,28.7386,28.5891,28.7266,196600.0
2007-04-20 10:25:00,48.04,48.08,47.87,47.93,126400.0,28.7266,28.7505,28.6249,28.6608,126400.0
2007-04-20 10:30:00,47.93,48.01,47.89,47.94,106400.0,28.6608,28.7087,28.6369,28.6668,106400.0
2007-04-20 10:35:00,47.94,48.07,47.93,48.06,117900.0,28.6668,28.7445,28.6608,28.7386,117900.0
2007-04-20 10:40:00,48.04,48.25,48.02,48.16,192400.0,28.7266,28.8522,28.7146,28.7984,192400.0
2007-04-20 10:45:00,48.15,48.32,48.14,48.23,120400.0,28.7924,28.894,28.7864,28.8402,120400.0
2007-04-20 10:50:00,48.23,48.24,48.11,48.17,93500.0,28.8402,28.8462,28.7685,28.8043,93500.0
2007-04-20 10:55:00,48.17,48.24,48.16,48.23,45600.0,28.8043,28.8462,28.7984,28.8402,45600.0
2007-04-20 11:00:00,48.23,48.24,48.17,48.17,60300.0,28.8402,28.8462,28.8043,28.8043,60300.0
2007-04-20 11:05:00,48.16,48.18,48.04,48.04,122200.0,28.7984,28.8103,28.7266,28.7266,122200.0
2007-04-20 11:10:00,48.03,48.07,47.89,47.89,97400.0,28.7206,28.7445,28.6369,28.6369,97400.0
2007-04-20 11:15:00,47.89,47.95,47.81,47.92,178700.0,28.6369,28.6728,28.5891,28.6548,178700.0
2007-04-20 11:20:00,47.92,48.15,47.92,48.12,174600.0,28.6548,28.7924,28.6548,28.7744,174600.0
2007-04-20 11:25:00,48.12,48.13,48.11,48.13,40300.0,28.7744,28.7804,28.7685,28.7804,40300.0
2007-04-20 11:30:00,48.12,48.18,48.11,48.17,59400.0,28.7744,28.8103,28.7685,28.8043,59400.0
2007-04-20 11:35:00,48.18,48.2,48.16,48.17,52200.0,28.8103,28.8223,28.7984,28.8043,52200.0
2007-04-20 11:40:00,48.18,48.2,48.16,48.19,44800.0,28.8103,28.8223,28.7984,28.8163,44800.0
2007-04-20 11:45:00,48.19,48.19,48.11,48.16,239600.0,28.8163,28.8163,28.7685,28.7984,239600.0
2007-04-20 11:50:00,48.17,48.3,48.16,48.25,68700.0,28.8043,28.8821,28.7984,28.8522,68700.0
2007-04-20 11:55:00,48.26,48.28,48.1,48.25,53400.0,28.8582,28.8701,28.7625,28.8522,53400.0
2007-04-20 12:00:00,48.25,48.3,48.16,48.28,77100.0,28.8522,28.8821,28.7984,28.8701,77100.0
2007-04-20 12:05:00,48.27,48.4,48.26,48.34,123000.0,28.8641,28.9419,28.8582,28.906,123000.0
2007-04-20 12:10:00,48.35,48.36,48.31,48.32,53600.0,28.912,28.918,28.8881,28.894,53600.0
2007-04-20 12:15:00,48.31,48.32,48.18,48.19,81100.0,28.8881,28.894,28.8103,28.8163,81100.0
2007-04-20 12:20:00,48.19,48.26,48.17,48.25,77600.0,28.8163,28.8582,28.8043,28.8522,77600.0
2007-04-20 12:25:00,48.25,48.27,48.21,48.25,105300.0,28.8522,28.8641,28.8283,28.8522,105300.0
2007-04-20 12:30:00,48.25,48.26,48.23,48.24,56800.0,28.8522,28.8582,28.8402,28.8462,56800.0
2007-04-20 12:35:00,48.22,48.28,48.14,48.18,266800.0,28.8342,28.8701,28.7864,28.8103,266800.0
2007-04-20 12:40:00,48.19,48.26,48.0,48.24,199200.0,28.8163,28.8582,28.7027,28.8462,199200.0
2007-04-20 12:45:00,48.24,48.24,48.21,48.24,67200.0,28.8462,28.8462,28.8283,28.8462,67200.0
2007-04-20 12:50:00,48.23,48.24,48.2,48.2,53600.0,28.8402,28.8462,28.8223,28.8223,53600.0
2007-04-20 12:55:00,48.2,48.25,48.2,48.24,56700.0,28.8223,28.8522,28.8223,28.8462,56700.0
2007-04-20 13:00:00,48.24,48.24,48.18,48.19,105700.0,28.8462,28.8462,28.8103,28.8163,105700.0
2007-04-20 13:05:00,48.2,48.2,48.17,48.18,99500.0,28.8223,28.8223,28.8043,28.8103,99500.0
2007-04-20 13:10:00,48.18,48.2,48.17,48.17,72400.0,28.8103,28.8223,28.8043,28.8043,72400.0
2007-04-20 13:15:00,48.17,48.2,48.17,48.18,56600.0,28.8043,28.8223,28.8043,28.8103,56600.0
2007-04-20 13:20:00,48.18,48.2,48.17,48.17,36900.0,28.8103,28.8223,28.8043,28.8043,36900.0
2007-04-20 13:25:00,48.18,48.18,48.14,48.14,23900.0,28.8103,28.8103,28.7864,28.7864,23900.0
2007-04-20 13:30:00,48.14,48.15,48.08,48.11,44000.0,28.7864,28.7924,28.7505,28.7685,44000.0
2007-04-20 13:35:00,48.11,48.14,48.07,48.08,66700.0,28.7685,28.7864,28.7445,28.7505,66700.0
2007-04-20 13:40:00,48.08,48.09,48.0,48.01,83100.0,28.7505,28.7565,28.7027,28.7087,83100.0
2007-04-20 13:45:00,48.01,48.03,47.98,48.02,119100.0,28.7087,28.7206,28.6907,28.7146,119100.0
2007-04-20 13:50:00,48.02,48.09,48.01,48.09,88600.0,28.7146,28.7565,28.7087,28.7565,88600.0
2007-04-20 13:55:00,48.08,48.13,48.08,48.11,79200.0,28.7505,28.7804,28.7505,28.7685,79200.0
2007-04-20 14:00:00,48.1,48.15,48.07,48.1,86800.0,28.7625,28.7924,28.7445,28.7625,86800.0
2007-04-20 14:05:00,48.1,48.15,48.06,48.13,109200.0,28.7625,28.7924,28.7386,28.7804,109200.0
2007-04-20 14:10:00,48.14,48.22,48.13,48.2,56100.0,28.7864,28.8342,28.7804,28.8223,56100.0
2007-04-20 14:15:00,48.2,48.21,48.1,48.15,89500.0,28.8223,28.8283,28.7625,28.7924,89500.0
2007-04-20 14:20:00,48.15,48.16,48.12,48.15,82900.0,28.7924,28.7984,28.7744,28.7924,82900.0
2007-04-20 14:25:00,48.14,48.15,48.07,48.09,119300.0,28.7864,28.7924,28.7445,28.7565,119300.0
2007-04-20 14:30:00,48.09,48.17,48.09,48.15,67500.0,28.7565,28.8043,28.7565,28.7924,67500.0
2007-04-20 14:35:00,48.16,48.2,48.15,48.19,52600.0,28.7984,28.8223,28.7924,28.8163,52600.0
2007-04-20 14:40:00,48.19,48.19,48.13,48.13,48800.0,28.8163,28.8163,28.7804,28.7804,48800.0
2007-04-20 14:45:00,48.14,48.18,48.11,48.15,66200.0,28.7864,28.8103,28.7685,28.7924,66200.0
2007-04-20 14:50:00,48.16,48.25,48.14,48.25,65500.0,28.7984,28.8522,28.7864,28.8522,65500.0
2007-04-20 14:55:00,48.24,48.36,48.24,48.3,92800.0,28.8462,28.918,28.8462,28.8821,92800.0
2007-04-20 15:00:00,48.3,48.3,48.22,48.26,74800.0,28.8821,28.8821,28.8342,28.8582,74800.0
2007-04-20 15:05:00,48.26,48.26,48.14,48.24,73800.0,28.8582,28.8582,28.7864,28.8462,73800.0
2007-04-20 15:10:00,48.24,48.26,48.21,48.24,73700.0,28.8462,28.8582,28.8283,28.8462,73700.0
2007-04-20 15:15:00,48.24,48.25,48.21,48.21,72900.0,28.8462,28.8522,28.8283,28.8283,72900.0
2007-04-20 15:20:00,48.2,48.21,48.17,48.18,54100.0,28.8223,28.8283,28.8043,28.8103,54100.0
2007-04-20 15:25:00,48.17,48.18,48.12,48.14,94400.0,28.8043,28.8103,28.7744,28.7864,94400.0
2007-04-20 15:30:00,48.14,48.19,48.13,48.18,163500.0,28.7864,28.8163,28.7804,28.8103,163500.0
2007-04-20 15:35:00,48.17,48.32,48.17,48.32,131800.0,28.8043,28.894,28.8043,28.894,131800.0
2007-04-20 15:40:00,48.32,48.34,48.28,48.33,290800.0,28.894,28.906,28.8701,28.9,290800.0
2007-04-20 15:45:00,48.32,48.34,48.27,48.27,74800.0,28.894,28.906,28.8641,28.8641,74800.0
2007-04-20 15:50:00,48.27,48.32,48.23,48.32,194600.0,28.8641,28.894,28.8402,28.894,194600.0
2007-04-20 15:55:00,48.32,48.37,48.3,48.35,245500.0,28.894,28.9239,28.8821,28.912,245500.0
2007-04-23 09:30:00,48.4,48.71,48.4,48.66,189600.0,28.9419,29.1272,28.9419,29.0973,189600.0
2007-04-23 09:35:00,48.66,48.74,48.59,48.67,128100.0,29.0973,29.1452,29.0555,29.1033,128100.0
2007-04-23 09:40:00,48.67,48.69,48.49,48.62,189800.0,29.1033,29.1153,28.9957,29.0734,189800.0
2007-04-23 09:45:00,48.61,48.68,48.6,48.62,77700.0,29.0674,29.1093,29.0615,29.0734,77700.0
2007-04-23 09:50:00,48.61,48.66,48.55,48.55,91900.0,29.0674,29.0973,29.0316,29.0316,91900.0
2007-04-23 09:55:00,48.54,48.58,48.5,48.51,71800.0,29.0256,29.0495,29.0017,29.0076,71800.0
2007-04-23 10:00:00,48.51,48.51,48.33,48.45,156800.0,29.0076,29.0076,28.9,28.9718,156800.0
2007-04-23 10:05:00,48.44,48.48,48.39,48.43,109200.0,28.9658,28.9897,28.9359,28.9598,109200.0
2007-04-23 10:10:00,48.43,48.48,48.34,48.47,134200.0,28.9598,28.9897,28.906,28.9837,134200.0
2007-04-23 10:15:00,48.46,48.59,48.44,48.55,98200.0,28.9777,29.0555,28.9658,29.0316,98200.0
2007-04-23 10:20:00,48.56,48.57,48.3,48.44,163800.0,29.0375,29.0435,28.8821,28.9658,163800.0
2007-04-23 10:25:00,48.44,48.46,48.32,48.39,142600.0,28.9658,28.9777,28.894,28.9359,142600.0
2007-04-23 10:30:00,48.39,48.4,48.23,48.34,173000.0,28.9359,28.9419,28.8402,28.906,173000.0
2007-04-23 10:35:00,48.34,48.39,48.31,48.33,107100.0,28.906,28.9359,28.8881,28.9,107100.0
2007-04-23 10:40:00,48.33,48.47,48.32,48.46,80500.0,28.9,28.9837,28.894,28.9777,80500.0
2007-04-23 10:45:00,48.45,48.58,48.45,48.57,102800.0,28.9718,29.0495,28.9718,29.0435,102800.0
2007-04-23 10:50:00,48.55,48.59,48.41,48.44,133300.0,29.0316,29.0555,28.9479,28.9658,133300.0
2007-04-23 10:55:00,48.43,48.52,48.42,48.51,60300.0,28.9598,29.0136,28.9538,29.0076,60300.0
2007-04-23 11:00:00,48.52,48.57,48.51,48.57,37100.0,29.0136,29.0435,29.0076,29.0435,37100.0
2007-04-23 11:05:00,48.58,48.61,48.55,48.56,65000.0,29.0495,29.0674,29.0316,29.0375,65000.0
2007-04-23 11:10:00,48.56,48.65,48.56,48.64,53200.0,29.0375,29.0914,29.0375,29.0854,53200.0
2007-04-23 11:15:00,48.65,48.8,48.65,48.79,152700.0,29.0914,29.1811,29.0914,29.1751,152700.0
2007-04-23 11:20:00,48.77,48.79,48.67,48.68,102900.0,29.1631,29.1751,29.1033,29.1093,102900.0
2007-04-23 11:25:00,48.68,48.8,48.67,48.78,86700.0,29.1093,29.1811,29.1033,29.1691,86700.0
2007-04-23 11:30:00,48.77,48.78,48.68,48.68,77400.0,29.1631,29.1691,29.1093,29.1093,77400.0
2007-04-23 11:35:00,48.69,48.71,48.58,48.69,132200.0,29.1153,29.1272,29.0495,29.1153,132200.0
2007-04-23 11:40:00,48.69,48.69,48.54,48.68,105200.0,29.1153,29.1153,29.0256,29.1093,105200.0
2007-04-23 11:45:00,48.68,48.7,48.66,48.68,44100.0,29.1093,29.1213,29.0973,29.1093,44100.0
2007-04-23 11:50:00,48.68,48.72,48.67,48.72,50100.0,29.1093,29.1332,29.1033,29.1332,50100.0
2007-04-23 11:55:00,48.72,48.73,48.69,48.69,53800.0,29.1332,29.1392,29.1153,29.1153,53800.0
2007-04-23 12:00:00,48.7,48.75,48.68,48.69,73900.0,29.1213,29.1512,29.1093,29.1153,73900.0
2007-04-23 12:05:00,48.68,48.69,48.62,48.65,48900.0,29.1093,29.1153,29.0734,29.0914,48900.0
2007-04-23 12:10:00,48.65,48.66,48.49,48.62,154000.0,29.0914,29.0973,28.9957,29.0734,154000.0
2007-04-23 12:15:00,48.62,48.64,48.59,48.6,24700.0,29.0734,29.0854,29.0555,29.0615,24700.0
2007-04-23 12:20:00,48.6,48.66,48.6,48.63,63700.0,29.0615,29.0973,29.0615,29.0794,63700.0
2007-04-23 12:25:00,48.63,48.69,48.62,48.67,32300.0,29.0794,29.1153,29.0734,29.1033,32300.0
2007-04-23 12:30:00,48.67,48.71,48.65,48.7,36600.0,29.1033,29.1272,29.0914,29.1213,36600.0
2007-04-23 12:35:00,48.71,48.72,48.69,48.72,34700.0,29.1272,29.1332,29.1153,29.1332,34700.0
2007-04-23 12:40:00,48.71,48.76,48.7,48.74,67800.0,29.1272,29.1571,29.1213,29.1452,67800.0
2007-04-23 12:45:00,48.75,48.75,48.74,48.74,15400.0,29.1512,29.1512,29.1452,29.1452,15400.0
2007-04-23 12:50:00,48.74,48.79,48.74,48.78,66300.0,29.1452,29.1751,29.1452,29.1691,66300.0
2007-04-23 12:55:00,48.77,48.79,48.72,48.74,94900.0,29.1631,29.1751,29.1332,29.1452,94900.0
2007-04-23 13:00:00,48.75,48.8,48.74,48.78,42800.0,29.1512,29.1811,29.1452,29.1691,42800.0
2007-04-23 13:05:00,48.78,48.78,48.73,48.76,44900.0,29.1691,29.1691,29.1392,29.1571,44900.0
2007-04-23 13:10:00,48.76,48.77,48.75,48.75,52500.0,29.1571,29.1631,29.1512,29.1512,52500.0
2007-04-23 13:15:00,48.75,48.76,48.73,48.76,52000.0,29.1512,29.1571,29.1392,29.1571,52000.0
2007-04-23 13:20:00,48.75,48.76,48.74,48.75,43800.0,29.1512,29.1571,29.1452,29.1512,43800.0
2007-04-23 13:25:00,48.76,48.77,48.72,48.74,40800.0,29.1571,29.1631,29.1332,29.1452,40800.0
2007-04-23 13:30:00,48.75,48.75,48.7,48.7,48300.0,29.1512,29.1512,29.1213,29.1213,48300.0
2007-04-23 13:35:00,48.7,48.74,48.69,48.71,27900.0,29.1213,29.1452,29.1153,29.1272,27900.0
2007-04-23 13:40:00,48.71,48.74,48.64,48.68,118300.0,29.1272,29.1452,29.0854,29.1093,118300.0
2007-04-23 13:45:00,48.68,48.71,48.67,48.69,48300.0,29.1093,29.1272,29.1033,29.1153,48300.0
2007-04-23 13:50:00,48.69,48.69,48.6,48.6,117700.0,29.1153,29.1153,29.0615,29.0615,117700.0
2007-04-23 13:55:00,48.61,48.66,48.59,48.6,51800.0,29.0674,29.0973,29.0555,29.0615,51800.0
2007-04-23 14:00:00,48.6,48.66,48.57,48.64,96400.0,29.0615,29.0973,29.0435,29.0854,96400.0
2007-04-23 14:05:00,48.64,48.73,48.64,48.72,50800.0,29.0854,29.1392,29.0854,29.1332,50800.0
2007-04-23 14:10:00,48.72,48.77,48.72,48.73,113200.0,29.1332,29.1631,29.1332,29.1392,113200.0
2007-04-23 14:15:00,48.73,48.75,48.71,48.74,143600.0,29.1392,29.1512,29.1272,29.1452,143600.0
2007-04-23 14:20:00,48.74,48.76,48.71,48.71,64900.0,29.1452,29.1571,29.1272,29.1272,64900.0
2007-04-23 14:25:00,48.71,48.74,48.69,48.72,57100.0,29.1272,29.1452,29.1153,29.1332,57100.0
2007-04-23 14:30:00,48.73,48.74,48.72,48.72,57300.0,29.1392,29.1452,29.1332,29.1332,57300.0
2007-04-23 14:35:00,48.72,48.73,48.71,48.73,71600.0,29.1332,29.1392,29.1272,29.1392,71600.0
2007-04-23 14:40:00,48.72,48.75,48.72,48.74,67500.0,29.1332,29.1512,29.1332,29.1452,67500.0
2007-04-23 14:45:00,48.74,48.75,48.73,48.75,83500.0,29.1452,29.1512,29.1392,29.1512,83500.0
2007-04-23 14:50:00,48.74,48.75,48.72,48.72,50500.0,29.1452,29.1512,29.1332,29.1332,50500.0
2007-04-23 14:55:00,48.72,48.76,48.72,48.76,115300.0,29.1332,29.1571,29.1332,29.1571,115300.0
2007-04-23 15:00:00,48.76,48.76,48.66,48.72,84200.0,29.1571,29.1571,29.0973,29.1332,84200.0
2007-04-23 15:05:00,48.71,48.76,48.71,48.75,66600.0,29.1272,29.1571,29.1272,29.1512,66600.0
2007-04-23 15:10:00,48.74,48.78,48.73,48.77,44000.0,29.1452,29.1691,29.1392,29.1631,44000.0
2007-04-23 15:15:00,48.77,48.77,48.73,48.74,35400.0,29.1631,29.1631,29.1392,29.1452,35400.0
2007-04-23 15:20:00,48.73,48.79,48.72,48.79,87200.0,29.1392,29.1751,29.1332,29.1751,87200.0
2007-04-23 15:25:00,48.78,48.8,48.74,48.8,71100.0,29.1691,29.1811,29.1452,29.1811,71100.0
2007-04-23 15:30:00,48.79,48.8,48.69,48.71,106200.0,29.1751,29.1811,29.1153,29.1272,106200.0
2007-04-23 15:35:00,48.72,48.72,48.68,48.68,38400.0,29.1332,29.1332,29.1093,29.1093,38400.0
2007-04-23 15:40:00,48.67,48.67,48.64,48.65,110800.0,29.1033,29.1033,29.0854,29.0914,110800.0
2007-04-23 15:45:00,48.65,48.68,48.64,48.68,128900.0,29.0914,29.1093,29.0854,29.1093,128900.0
2007-04-23 15:50:00,48.68,48.69,48.61,48.62,94900.0,29.1093,29.1153,29.0674,29.0734,94900.0
2007-04-23 15:55:00,48.62,48.67,48.62,48.67,84200.0,29.0734,29.1033,29.0734,29.1033,84200.0
2007-04-24 09:30:00,48.44,48.44,48.29,48.33,154800.0,28.9658,28.9658,28.8761,28.9,154800.0
2007-04-24 09:35:00,48.33,48.35,48.32,48.34,95000.0,28.9,28.912,28.894,28.906,95000.0
2007-04-24 09:40:00,48.34,48.37,48.32,48.33,173100.0,28.906,28.9239,28.894,28.9,173100.0
2007-04-24 09:45:00,48.33,48.34,48.27,48.3,103800.0,28.9,28.906,28.8641,28.8821,103800.0
2007-04-24 09:50:00,48.29,48.39,48.28,48.31,75600.0,28.8761,28.9359,28.8701,28.8881,75600.0
2007-04-24 09:55:00,48.31,48.37,48.28,48.32,145100.0,28.8881,28.9239,28.8701,28.894,145100.0
2007-04-24 10:00:00,48.32,48.32,48.16,48.27,250400.0,28.894,28.894,28.7984,28.8641,250400.0
2007-04-24 10:05:00,48.26,48.28,48.17,48.19,79700.0,28.8582,28.8701,28.8043,28.8163,79700.0
2007-04-24 10:10:00,48.2,48.31,48.18,48.25,92300.0,28.8223,28.8881,28.8103,28.8522,92300.0
2007-04-24 10:15:00,48.26,48.32,48.26,48.29,76700.0,28.8582,28.894,28.8582,28.8761,76700.0
2007-04-24 10:20:00,48.3,48.33,48.19,48.2,158900.0,28.8821,28.9,28.8163,28.8223,158900.0
2007-04-24 10:25:00,48.21,48.23,48.17,48.2,57900.0,28.8283,28.8402,28.8043,28.8223,57900.0
2007-04-24 10:30:00,48.2,48.25,48.13,48.25,134900.0,28.8223,28.8522,28.7804,28.8522,134900.0
2007-04-24 10:35:00,48.24,48.28,48.23,48.25,81700.0,28.8462,28.8701,28.8402,28.8522,81700.0
2007-04-24 10:40:00,48.25,48.26,48.21,48.23,71700.0,28.8522,28.8582,28.8283,28.8402,71700.0
2007-04-24 10:45:00,48.23,48.26,48.22,48.24,83100.0,28.8402,28.8582,28.8342,28.8462,83100.0
2007-04-24 10:50:00,48.24,48.28,48.22,48.25,91300.0,28.8462,28.8701,28.8342,28.8522,91300.0
2007-04-24 10:55:00,48.25,48.26,48.21,48.21,51300.0,28.8522,28.8582,28.8283,28.8283,51300.0
2007-04-24 11:00:00,48.21,48.24,48.2,48.23,55000.0,28.8283,28.8462,28.8223,28.8402,55000.0
2007-04-24 11:05:00,48.24,48.29,48.24,48.28,47400.0,28.8462,28.8761,28.8462,28.8701,47400.0
2007-04-24 11:10:00,48.28,48.3,48.28,48.3,56100.0,28.8701,28.8821,28.8701,28.8821,56100.0
2007-04-24 11:15:00,48.3,48.31,48.29,48.3,43700.0,28.8821,28.8881,28.8761,28.8821,43700.0
2007-04-24 11:20:00,48.3,48.32,48.29,48.32,57700.0,28.8821,28.894,28.8761,28.894,57700.0
2007-04-24 11:25:00,48.31,48.33,48.25,48.33,67200.0,28.8881,28.9,28.8522,28.9,67200.0
2007-04-24 11:30:00,48.33,48.34,48.32,48.32,85100.0,28.9,28.906,28.894,28.894,85100.0
2007-04-24 11:35:00,48.33,48.34,48.32,48.33,45000.0,28.9,28.906,28.894,28.9,45000.0
2007-04-24 11:40:00,48.33,48.37,48.32,48.37,64300.0,28.9,28.9239,28.894,28.9239,64300.0
2007-04-24 11:45:00,48.37,48.37,48.34,48.34,34000.0,28.9239,28.9239,28.906,28.906,34000.0
2007-04-24 11:50:00,48.34,48.35,48.34,48.34,39500.0,28.906,28.912,28.906,28.906,39500.0
2007-04-24 11:55:00,48.34,48.35,48.33,48.33,33600.0,28.906,28.912,28.9,28.9,33600.0
2007-04-24 12:00:00,48.33,48.39,48.32,48.36,135000.0,28.9,28.9359,28.894,28.918,135000.0
2007-04-24 12:05:00,48.36,48.4,48.35,48.4,311700.0,28.918,28.9419,28.912,28.9419,311700.0
2007-04-24 12:10:00,48.4,48.44,48.39,48.43,60300.0,28.9419,28.9658,28.9359,28.9598,60300.0
2007-04-24 12:15:00,48.44,48.49,48.44,48.47,67200.0,28.9658,28.9957,28.9658,28.9837,67200.0
2007-04-24 12:20:00,48.47,48.47,48.44,48.44,32700.0,28.9837,28.9837,28.9658,28.9658,32700.0
2007-04-24 12:25:00,48.45,48.5,48.44,48.49,59700.0,28.9718,29.0017,28.9658,28.9957,59700.0
2007-04-24 12:30:00,48.5,48.53,48.49,48.51,95200.0,29.0017,29.0196,28.9957,29.0076,95200.0
2007-04-24 12:35:00,48.5,48.51,48.48,48.51,29900.0,29.0017,29.0076,28.9897,29.0076,29900.0
2007-04-24 12:40:00,48.51,48.52,48.48,48.49,29300.0,29.0076,29.0136,28.9897,28.9957,29300.0
2007-04-24 12:45:00,48.48,48.49,48.48,48.48,33900.0,28.9897,28.9957,28.9897,28.9897,33900.0
2007-04-24 12:50:00,48.48,48.5,48.44,48.44,73200.0,28.9897,29.0017,28.9658,28.9658,73200.0
2007-04-24 12:55:00,48.44,48.44,48.42,48.44,22900.0,28.9658,28.9658,28.9538,28.9658,22900.0
2007-04-24 13:00:00,48.44,48.44,48.39,48.39,32900.0,28.9658,28.9658,28.9359,28.9359,32900.0
2007-04-24 13:05:00,48.39,48.39,48.33,48.34,56200.0,28.9359,28.9359,28.9,28.906,56200.0
2007-04-24 13:10:00,48.34,48.37,48.34,48.36,29600.0,28.906,28.9239,28.906,28.918,29600.0
2007-04-24 13:15:00,48.36,48.43,48.35,48.43,41100.0,28.918,28.9598,28.912,28.9598,41100.0
2007-04-24 13:20:00,48.43,48.43,48.38,48.38,26100.0,28.9598,28.9598,28.9299,28.9299,26100.0
2007-04-24 13:25:00,48.38,48.41,48.38,48.41,38800.0,28.9299,28.9479,28.9299,28.9479,38800.0
2007-04-24 13:30:00,48.41,48.42,48.39,48.42,38400.0,28.9479,28.9538,28.9359,28.9538,38400.0
2007-04-24 13:35:00,48.41,48.47,48.41,48.47,73000.0,28.9479,28.9837,28.9479,28.9837,73000.0
2007-04-24 13:40:00,48.47,48.48,48.45,48.45,27000.0,28.9837,28.9897,28.9718,28.9718,27000.0
2007-04-24 13:45:00,48.46,48.49,48.43,48.49,48500.0,28.9777,28.9957,28.9598,28.9957,48500.0
2007-04-24 13:50:00,48.48,48.49,48.47,48.47,35500.0,28.9897,28.9957,28.9837,28.9837,35500.0
2007-04-24 13:55:00,48.47,48.5,48.46,48.49,54900.0,28.9837,29.0017,28.9777,28.9957,54900.0
2007-04-24 14:00:00,48.5,48.54,48.49,48.54,62400.0,29.0017,29.0256,28.9957,29.0256,62400.0
2007-04-24 14:05:00,48.54,48.57,48.52,48.54,66000.0,29.0256,29.0435,29.0136,29.0256,66000.0
2007-04-24 14:10:00,48.54,48.59,48.54,48.55,65000.0,29.0256,29.0555,29.0256,29.0316,65000.0
2007-04-24 14:15:00,48.55,48.58,48.47,48.52,85200.0,29.0316,29.0495,28.9837,29.0136,85200.0
2007-04-24 14:20:00,48.52,48.54,48.47,48.47,27500.0,29.0136,29.0256,28.9837,28.9837,27500.0
2007-04-24 14:25:00,48.46,48.49,48.46,48.47,37100.0,28.9777,28.9957,28.9777,28.9837,37100.0
2007-04-24 14:30:00,48.48,48.57,48.48,48.55,80500.0,28.9897,29.0435,28.9897,29.0316,80500.0
2007-04-24 14:35:00,48.55,48.55,48.51,48.51,68700.0,29.0316,29.0316,29.0076,29.0076,68700.0
2007-04-24 14:40:00,48.51,48.55,48.46,48.55,71000.0,29.0076,29.0316,28.9777,29.0316,71000.0
2007-04-24 14:45:00,48.55,48.56,48.49,48.52,37000.0,29.0316,29.0375,28.9957,29.0136,37000.0
2007-04-24 14:50:00,48.52,48.55,48.52,48.53,45600.0,29.0136,29.0316,29.0136,29.0196,45600.0
2007-04-24 14:55:00,48.54,48.54,48.51,48.52,48600.0,29.0256,29.0256,29.0076,29.0136,48600.0
2007-04-24 15:00:00,48.51,48.53,48.49,48.52,43300.0,29.0076,29.0196,28.9957,29.0136,43300.0
2007-04-24 15:05:00,48.53,48.59,48.49,48.58,104100.0,29.0196,29.0555,28.9957,29.0495,104100.0
2007-04-24 15:10:00,48.58,48.65,48.56,48.64,129500.0,29.0495,29.0914,29.0375,29.0854,129500.0
2007-04-24 15:15:00,48.64,48.66,48.57,48.57,100500.0,29.0854,29.0973,29.0435,29.0435,100500.0
2007-04-24 15:20:00,48.57,48.6,48.53,48.55,173400.0,29.0435,29.0615,29.0196,29.0316,173400.0
2007-04-24 15:25:00,48.55,48.59,48.52,48.55,64400.0,29.0316,29.0555,29.0136,29.0316,64400.0
2007-04-24 15:30:00,48.55,48.62,48.53,48.6,62500.0,29.0316,29.0734,29.0196,29.0615,62500.0
2007-04-24 15:35:00,48.59,48.64,48.56,48.62,70800.0,29.0555,29.0854,29.0375,29.0734,70800.0
2007-04-24 15:40:00,48.62,48.62,48.5,48.53,125600.0,29.0734,29.0734,29.0017,29.0196,125600.0
2007-04-24 15:45:00,48.52,48.54,48.41,48.41,163300.0,29.0136,29.0256,28.9479,28.9479,163300.0
2007-04-24 15:50:00,48.41,48.48,48.39,48.48,219500.0,28.9479,28.9897,28.9359,28.9897,219500.0
2007-04-24 15:55:00,48.48,48.5,48.43,48.49,211000.0,28.9897,29.0017,28.9598,28.9957,211000.0
2007-04-25 09:30:00,48.71,48.95,48.7,48.92,262800.0,29.1272,29.2708,29.1213,29.2528,262800.0
2007-04-25 09:35:00,48.9,48.94,48.75,48.79,168600.0,29.2409,29.2648,29.1512,29.1751,168600.0
2007-04-25 09:40:00,48.79,48.86,48.77,48.84,93400.0,29.1751,29.2169,29.1631,29.205,93400.0
2007-04-25 09:45:00,48.83,48.84,48.74,48.75,45100.0,29.199,29.205,29.1452,29.1512,45100.0
2007-04-25 09:50:00,48.75,48.76,48.56,48.59,79100.0,29.1512,29.1571,29.0375,29.0555,79100.0
2007-04-25 09:55:00,48.58,48.66,48.58,48.63,82900.0,29.0495,29.0973,29.0495,29.0794,82900.0
2007-04-25 10:00:00,48.62,48.69,48.5,48.67,111900.0,29.0734,29.1153,29.0017,29.1033,111900.0
2007-04-25 10:05:00,48.68,48.69,48.55,48.6,60800.0,29.1093,29.1153,29.0316,29.0615,60800.0
2007-04-25 10:10:00,48.59,48.59,48.5,48.52,59200.0,29.0555,29.0555,29.0017,29.0136,59200.0
2007-04-25 10:15:00,48.52,48.52,48.46,48.48,124700.0,29.0136,29.0136,28.9777,28.9897,124700.0
2007-04-25 10:20:00,48.47,48.55,48.46,48.5,86600.0,28.9837,29.0316,28.9777,29.0017,86600.0
2007-04-25 10:25:00,48.51,48.51,48.43,48.51,55900.0,29.0076,29.0076,28.9598,29.0076,55900.0
2007-04-25 10:30:00,48.51,48.53,48.47,48.53,99500.0,29.0076,29.0196,28.9837,29.0196,99500.0
2007-04-25 10:35:00,48.53,48.53,48.41,48.41,84300.0,29.0196,29.0196,28.9479,28.9479,84300.0
2007-04-25 10:40:00,48.41,48.46,48.4,48.45,42400.0,28.9479,28.9777,28.9419,28.9718,42400.0
2007-04-25 10:45:00,48.46,48.5,48.42,48.5,40700.0,28.9777,29.0017,28.9538,29.0017,40700.0
2007-04-25 10:50:00,48.5,48.53,48.47,48.51,67900.0,29.0017,29.0196,28.9837,29.0076,67900.0
2007-04-25 10:55:00,48.51,48.55,48.48,48.48,49800.0,29.0076,29.0316,28.9897,28.9897,49800.0
2007-04-25 11:00:00,48.49,48.52,48.49,48.52,42000.0,28.9957,29.0136,28.9957,29.0136,42000.0
2007-04-25 11:05:00,48.53,48.57,48.51,48.53,85900.0,29.0196,29.0435,29.0076,29.0196,85900.0
2007-04-25 11:10:00,48.53,48.56,48.52,48.55,28900.0,29.0196,29.0375,29.0136,29.0316,28900.0
2007-04-25 11:15:00,48.55,48.56,48.53,48.56,22100.0,29.0316,29.0375,29.0196,29.0375,22100.0
2007-04-25 11:20:00,48.56,48.6,48.56,48.6,21600.0,29.0375,29.0615,29.0375,29.0615,21600.0
2007-04-25 11:25:00,48.6,48.65,48.6,48.61,41600.0,29.0615,29.0914,29.0615,29.0674,41600.0
2007-04-25 11:30:00,48.61,48.61,48.55,48.58,49900.0,29.0674,29.0674,29.0316,29.0495,49900.0
2007-04-25 11:35:00,48.58,48.58,48.53,48.54,22400.0,29.0495,29.0495,29.0196,29.0256,22400.0
2007-04-25 11:40:00,48.54,48.55,48.52,48.54,36700.0,29.0256,29.0316,29.0136,29.0256,36700.0
2007-04-25 11:45:00,48.54,48.55,48.48,48.48,46600.0,29.0256,29.0316,28.9897,28.9897,46600.0
2007-04-25 11:50:00,48.48,48.49,48.47,48.48,43500.0,28.9897,28.9957,28.9837,28.9897,43500.0
2007-04-25 11:55:00,48.48,48.53,48.48,48.53,50300.0,28.9897,29.0196,28.9897,29.0196,50300.0
2007-04-25 12:00:00,48.53,48.55,48.48,48.5,59700.0,29.0196,29.0316,28.9897,29.0017,59700.0
2007-04-25 12:05:00,48.5,48.54,48.48,48.48,32600.0,29.0017,29.0256,28.9897,28.9897,32600.0
2007-04-25 12:10:00,48.49,48.5,48.48,48.48,14200.0,28.9957,29.0017,28.9897,28.9897,14200.0
2007-04-25 12:15:00,48.49,48.49,48.46,48.46,22000.0,28.9957,28.9957,28.9777,28.9777,22000.0
2007-04-25 12:20:00,48.46,48.47,48.44,48.44,24300.0,28.9777,28.9837,28.9658,28.9658,24300.0
2007-04-25 12:25:00,48.45,48.46,48.44,48.45,23800.0,28.9718,28.9777,28.9658,28.9718,23800.0
2007-04-25 12:30:00,48.45,48.46,48.38,48.38,98500.0,28.9718,28.9777,28.9299,28.9299,98500.0
2007-04-25 12:35:00,48.38,48.39,48.35,48.36,58100.0,28.9299,28.9359,28.912,28.918,58100.0
2007-04-25 12:40:00,48.36,48.39,48.35,48.39,126100.0,28.918,28.9359,28.912,28.9359,126100.0
2007-04-25 12:45:00,48.39,48.4,48.35,48.37,121700.0,28.9359,28.9419,28.912,28.9239,121700.0
2007-04-25 12:50:00,48.37,48.37,48.33,48.34,53600.0,28.9239,28.9239,28.9,28.906,53600.0
2007-04-25 12:55:00,48.34,48.38,48.32,48.38,82400.0,28.906,28.9299,28.894,28.9299,82400.0
2007-04-25 13:00:00,48.37,48.38,48.35,48.36,28200.0,28.9239,28.9299,28.912,28.918,28200.0
2007-04-25 13:05:00,48.37,48.41,48.36,48.4,100600.0,28.9239,28.9479,28.918,28.9419,100600.0
2007-04-25 13:10:00,48.4,48.43,48.39,48.43,35000.0,28.9419,28.9598,28.9359,28.9598,35000.0
2007-04-25 13:15:00,48.42,48.55,48.42,48.54,77700.0,28.9538,29.0316,28.9538,29.0256,77700.0
2007-04-25 13:20:00,48.54,48.56,48.52,48.56,48600.0,29.0256,29.0375,29.0136,29.0375,48600.0
2007-04-25 13:25:00,48.56,48.56,48.54,48.56,27400.0,29.0375,29.0375,29.0256,29.0375,27400.0
2007-04-25 13:30:00,48.55,48.58,48.55,48.56,23300.0,29.0316,29.0495,29.0316,29.0375,23300.0
2007-04-25 13:35:00,48.56,48.56,48.5,48.5,36500.0,29.0375,29.0375,29.0017,29.0017,36500.0
2007-04-25 13:40:00,48.51,48.51,48.46,48.49,45200.0,29.0076,29.0076,28.9777,28.9957,45200.0
2007-04-25 13:45:00,48.49,48.51,48.48,48.5,54600.0,28.9957,29.0076,28.9897,29.0017,54600.0
2007-04-25 13:50:00,48.5,48.51,48.49,48.5,30200.0,29.0017,29.0076,28.9957,29.0017,30200.0
2007-04-25 13:55:00,48.5,48.52,48.49,48.49,37300.0,29.0017,29.0136,28.9957,28.9957,37300.0
2007-04-25 14:00:00,48.49,48.51,48.43,48.5,78500.0,28.9957,29.0076,28.9598,29.0017,78500.0
2007-04-25 14:05:00,48.5,48.54,48.49,48.51,80300.0,29.0017,29.0256,28.9957,29.0076,80300.0
2007-04-25 14:10:00,48.51,48.55,48.5,48.54,11600.0,29.0076,29.0316,29.0017,29.0256,11600.0
2007-04-25 14:15:00,48.55,48.56,48.5,48.5,34000.0,29.0316,29.0375,29.0017,29.0017,34000.0
2007-04-25 14:20:00,48.49,48.51,48.48,48.51,47500.0,28.9957,29.0076,28.9897,29.0076,47500.0
2007-04-25 14:25:00,48.51,48.52,48.5,48.51,35300.0,29.0076,29.0136,29.0017,29.0076,35300.0
2007-04-25 14:30:00,48.51,48.54,48.5,48.54,48000.0,29.0076,29.0256,29.0017,29.0256,48000.0
2007-04-25 14:35:00,48.53,48.54,48.51,48.51,41400.0,29.0196,29.0256,29.0076,29.0076,41400.0
2007-04-25 14:40:00,48.52,48.53,48.51,48.51,32000.0,29.0136,29.0196,29.0076,29.0076,32000.0
2007-04-25 14:45:00,48.52,48.54,48.49,48.49,71300.0,29.0136,29.0256,28.9957,28.9957,71300.0
2007-04-25 14:50:00,48.5,48.52,48.48,48.51,41100.0,29.0017,29.0136,28.9897,29.0076,41100.0
2007-04-25 14:55:00,48.51,48.55,48.5,48.55,48800.0,29.0076,29.0316,29.0017,29.0316,48800.0
2007-04-25 15:00:00,48.56,48.66,48.55,48.66,69500.0,29.0375,29.0973,29.0316,29.0973,69500.0
2007-04-25 15:05:00,48.66,48.7,48.66,48.68,76900.0,29.0973,29.1213,29.0973,29.1093,76900.0
2007-04-25 15:10:00,48.67,48.68,48.62,48.64,72900.0,29.1033,29.1093,29.0734,29.0854,72900.0
2007-04-25 15:15:00,48.63,48.65,48.62,48.63,40100.0,29.0794,29.0914,29.0734,29.0794,40100.0
2007-04-25 15:20:00,48.63,48.7,48.63,48.7,47800.0,29.0794,29.1213,29.0794,29.1213,47800.0
2007-04-25 15:25:00,48.7,48.71,48.66,48.68,109900.0,29.1213,29.1272,29.0973,29.1093,109900.0
2007-04-25 15:30:00,48.68,48.72,48.64,48.71,102900.0,29.1093,29.1332,29.0854,29.1272,102900.0
2007-04-25 15:35:00,48.72,48.73,48.7,48.72,57200.0,29.1332,29.1392,29.1213,29.1332,57200.0
2007-04-25 15:40:00,48.71,48.75,48.71,48.75,108700.0,29.1272,29.1512,29.1272,29.1512,108700.0
2007-04-25 15:45:00,48.75,48.75,48.69,48.7,95200.0,29.1512,29.1512,29.1153,29.1213,95200.0
2007-04-25 15:50:00,48.7,48.7,48.66,48.67,125700.0,29.1213,29.1213,29.0973,29.1033,125700.0
2007-04-25 15:55:00,48.67,48.67,48.62,48.62,224900.0,29.1033,29.1033,29.0734,29.0734,224900.0
2007-04-26 09:30:00,48.78,49.07,48.73,49.03,269700.0,29.1691,29.3425,29.1392,29.3186,269700.0
2007-04-26 09:35:00,49.04,49.06,48.91,48.92,96800.0,29.3246,29.3365,29.2468,29.2528,96800.0
2007-04-26 09:40:00,48.92,49.03,48.92,48.96,49400.0,29.2528,29.3186,29.2528,29.2767,49400.0
2007-04-26 09:45:00,48.97,48.98,48.86,48.92,64000.0,29.2827,29.2887,29.2169,29.2528,64000.0
2007-04-26 09:50:00,48.91,48.92,48.85,48.89,44100.0,29.2468,29.2528,29.211,29.2349,44100.0
2007-04-26 09:55:00,48.88,48.94,48.87,48.92,77600.0,29.2289,29.2648,29.2229,29.2528,77600.0
2007-04-26 10:00:00,48.91,48.96,48.89,48.9,136200.0,29.2468,29.2767,29.2349,29.2409,136200.0
2007-04-26 10:05:00,48.9,48.92,48.88,48.9,76800.0,29.2409,29.2528,29.2289,29.2409,76800.0
2007-04-26 10:10:00,48.89,49.02,48.87,49.0,140300.0,29.2349,29.3126,29.2229,29.3007,140300.0
2007-04-26 10:15:00,48.99,49.02,48.94,48.99,95200.0,29.2947,29.3126,29.2648,29.2947,95200.0
2007-04-26 10:20:00,49.0,49.03,48.9,48.99,98800.0,29.3007,29.3186,29.2409,29.2947,98800.0
2007-04-26 10:25:00,48.99,49.34,48.97,49.02,424200.0,29.2947,29.504,29.2827,29.3126,424200.0
2007-04-26 10:30:00,49.06,49.1,48.89,48.9,288900.0,29.3365,29.3605,29.2349,29.2409,288900.0
2007-04-26 10:35:00,48.9,49.06,48.89,49.0,136500.0,29.2409,29.3365,29.2349,29.3007,136500.0
2007-04-26 10:40:00,49.0,49.02,48.99,49.01,31900.0,29.3007,29.3126,29.2947,29.3066,31900.0
2007-04-26 10:45:00,49.02,49.1,49.02,49.09,63500.0,29.3126,29.3605,29.3126,29.3545,63500.0
2007-04-26 10:50:00,49.09,49.09,49.02,49.07,63700.0,29.3545,29.3545,29.3126,29.3425,63700.0
2007-04-26 10:55:00,49.08,49.18,49.07,49.17,80000.0,29.3485,29.4083,29.3425,29.4023,80000.0
2007-04-26 11:00:00,49.16,49.18,49.05,49.1,81400.0,29.3963,29.4083,29.3306,29.3605,81400.0
2007-04-26 11:05:00,49.1,49.14,49.09,49.13,73100.0,29.3605,29.3844,29.3545,29.3784,73100.0
2007-04-26 11:10:00,49.13,49.18,49.12,49.17,68600.0,29.3784,29.4083,29.3724,29.4023,68600.0
2007-04-26 11:15:00,49.17,49.24,49.16,49.21,63400.0,29.4023,29.4442,29.3963,29.4262,63400.0
2007-04-26 11:20:00,49.21,49.21,49.1,49.11,72800.0,29.4262,29.4262,29.3605,29.3664,72800.0
2007-04-26 11:25:00,49.12,49.16,49.12,49.14,25800.0,29.3724,29.3963,29.3724,29.3844,25800.0
2007-04-26 11:30:00,49.14,49.15,49.11,49.13,23100.0,29.3844,29.3904,29.3664,29.3784,23100.0
2007-04-26 11:35:00,49.12,49.19,49.12,49.16,67900.0,29.3724,29.4143,29.3724,29.3963,67900.0
2007-04-26 11:40:00,49.16,49.17,49.14,49.15,28100.0,29.3963,29.4023,29.3844,29.3904,28100.0
2007-04-26 11:45:00,49.14,49.2,49.14,49.19,35400.0,29.3844,29.4202,29.3844,29.4143,35400.0
2007-04-26 11:50:00,49.2,49.23,49.19,49.2,42900.0,29.4202,29.4382,29.4143,29.4202,42900.0
2007-04-26 11:55:00,49.2,49.2,49.11,49.11,38300.0,29.4202,29.4202,29.3664,29.3664,38300.0
2007-04-26 12:00:00,49.11,49.15,49.07,49.07,83600.0,29.3664,29.3904,29.3425,29.3425,83600.0
2007-04-26 12:05:00,49.07,49.08,49.02,49.03,44200.0,29.3425,29.3485,29.3126,29.3186,44200.0
2007-04-26 12:10:00,49.03,49.03,48.95,48.97,45400.0,29.3186,29.3186,29.2708,29.2827,45400.0
2007-04-26 12:15:00,48.96,48.99,48.94,48.99,60200.0,29.2767,29.2947,29.2648,29.2947,60200.0
2007-04-26 12:20:00,48.98,49.06,48.95,49.02,92100.0,29.2887,29.3365,29.2708,29.3126,92100.0
2007-04-26 12:25:00,49.02,49.07,49.02,49.07,17600.0,29.3126,29.3425,29.3126,29.3425,17600.0
2007-04-26 12:30:00,49.07,49.16,49.07,49.16,40300.0,29.3425,29.3963,29.3425,29.3963,40300.0
2007-04-26 12:35:00,49.15,49.18,49.04,49.04,53400.0,29.3904,29.4083,29.3246,29.3246,53400.0
2007-04-26 12:40:00,49.05,49.05,49.01,49.01,30600.0,29.3306,29.3306,29.3066,29.3066,30600.0
2007-04-26 12:45:00,49.02,49.06,49.01,49.03,29800.0,29.3126,29.3365,29.3066,29.3186,29800.0
2007-04-26 12:50:00,49.04,49.06,49.0,49.01,37400.0,29.3246,29.3365,29.3007,29.3066,37400.0
2007-04-26 12:55:00,49.02,49.05,49.01,49.03,20100.0,29.3126,29.3306,29.3066,29.3186,20100.0
2007-04-26 13:00:00,49.03,49.05,49.02,49.05,20300.0,29.3186,29.3306,29.3126,29.3306,20300.0
2007-04-26 13:05:00,49.04,49.05,49.04,49.04,8500.0,29.3246,29.3306,29.3246,29.3246,8500.0
2007-04-26 13:10:00,49.05,49.06,49.05,49.06,15000.0,29.3306,29.3365,29.3306,29.3365,15000.0
2007-04-26 13:15:00,49.06,49.06,49.04,49.06,26300.0,29.3365,29.3365,29.3246,29.3365,26300.0
2007-04-26 13:20:00,49.06,49.07,49.01,49.01,60600.0,29.3365,29.3425,29.3066,29.3066,60600.0
2007-04-26 13:25:00,49.02,49.02,48.98,48.99,98300.0,29.3126,29.3126,29.2887,29.2947,98300.0
2007-04-26 13:30:00,48.99,49.02,48.98,48.99,62700.0,29.2947,29.3126,29.2887,29.2947,62700.0
2007-04-26 13:35:00,48.99,49.02,48.98,49.01,28500.0,29.2947,29.3126,29.2887,29.3066,28500.0
2007-04-26 13:40:00,49.01,49.02,49.0,49.0,53100.0,29.3066,29.3126,29.3007,29.3007,53100.0
2007-04-26 13:45:00,49.01,49.03,48.99,49.03,117300.0,29.3066,29.3186,29.2947,29.3186,117300.0
2007-04-26 13:50:00,49.03,49.18,49.02,49.17,206000.0,29.3186,29.4083,29.3126,29.4023,206000.0
2007-04-26 13:55:00,49.17,49.24,49.16,49.24,111600.0,29.4023,29.4442,29.3963,29.4442,111600.0
2007-04-26 14:00:00,49.23,49.39,49.22,49.38,292900.0,29.4382,29.5339,29.4322,29.5279,292900.0
2007-04-26 14:05:00,49.39,49.41,49.15,49.19,266900.0,29.5339,29.5458,29.3904,29.4143,266900.0
2007-04-26 14:10:00,49.2,49.22,49.13,49.21,66500.0,29.4202,29.4322,29.3784,29.4262,66500.0
2007-04-26 14:15:00,49.21,49.23,49.14,49.2,49900.0,29.4262,29.4382,29.3844,29.4202,49900.0
2007-04-26 14:20:00,49.2,49.24,49.19,49.21,74900.0,29.4202,29.4442,29.4143,29.4262,74900.0
2007-04-26 14:25:00,49.2,49.26,49.19,49.22,100500.0,29.4202,29.4561,29.4143,29.4322,100500.0
2007-04-26 14:30:00,49.22,49.22,49.03,49.07,209700.0,29.4322,29.4322,29.3186,29.3425,209700.0
2007-04-26 14:35:00,49.07,49.16,49.04,49.16,101000.0,29.3425,29.3963,29.3246,29.3963,101000.0
2007-04-26 14:40:00,49.16,49.23,49.13,49.17,135300.0,29.3963,29.4382,29.3784,29.4023,135300.0
2007-04-26 14:45:00,49.17,49.28,49.17,49.21,64700.0,29.4023,29.4681,29.4023,29.4262,64700.0
2007-04-26 14:50:00,49.21,49.23,49.21,49.22,20500.0,29.4262,29.4382,29.4262,29.4322,20500.0
2007-04-26 14:55:00,49.22,49.23,49.21,49.21,50900.0,29.4322,29.4382,29.4262,29.4262,50900.0
2007-04-26 15:00:00,49.21,49.26,49.21,49.23,37800.0,29.4262,29.4561,29.4262,29.4382,37800.0
2007-04-26 15:05:00,49.23,49.24,49.21,49.24,35900.0,29.4382,29.4442,29.4262,29.4442,35900.0
2007-04-26 15:10:00,49.24,49.24,49.23,49.23,19200.0,29.4442,29.4442,29.4382,29.4382,19200.0
2007-04-26 15:15:00,49.24,49.25,49.22,49.24,68400.0,29.4442,29.4501,29.4322,29.4442,68400.0
2007-04-26 15:20:00,49.23,49.24,49.19,49.2,21200.0,29.4382,29.4442,29.4143,29.4202,21200.0
2007-04-26 15:25:00,49.2,49.25,49.19,49.25,55100.0,29.4202,29.4501,29.4143,29.4501,55100.0
2007-04-26 15:30:00,49.25,49.25,49.21,49.22,55300.0,29.4501,29.4501,29.4262,29.4322,55300.0
2007-04-26 15:35:00,49.22,49.26,49.22,49.23,76000.0,29.4322,29.4561,29.4322,29.4382,76000.0
2007-04-26 15:40:00,49.22,49.23,49.21,49.22,47700.0,29.4322,29.4382,29.4262,29.4322,47700.0
2007-04-26 15:45:00,49.23,49.24,49.21,49.23,114800.0,29.4382,29.4442,29.4262,29.4382,114800.0
2007-04-26 15:50:00,49.24,49.24,49.18,49.2,89700.0,29.4442,29.4442,29.4083,29.4202,89700.0
2007-04-26 15:55:00,49.2,49.2,49.16,49.2,177600.0,29.4202,29.4202,29.3963,29.4202,177600.0
2007-04-27 09:30:00,48.8,49.04,48.79,49.0,194500.0,29.1811,29.3246,29.1751,29.3007,194500.0
2007-04-27 09:35:00,49.01,49.1,48.93,49.08,91700.0,29.3066,29.3605,29.2588,29.3485,91700.0
2007-04-27 09:40:00,49.08,49.08,49.0,49.03,59900.0,29.3485,29.3485,29.3007,29.3186,59900.0
2007-04-27 09:45:00,49.04,49.04,48.89,48.91,66100.0,29.3246,29.3246,29.2349,29.2468,66100.0
2007-04-27 09:50:00,48.89,48.98,48.89,48.9,97600.0,29.2349,29.2887,29.2349,29.2409,97600.0
2007-04-27 09:55:00,48.9,48.92,48.89,48.91,56400.0,29.2409,29.2528,29.2349,29.2468,56400.0
2007-04-27 10:00:00,48.91,48.95,48.91,48.91,62900.0,29.2468,29.2708,29.2468,29.2468,62900.0
2007-04-27 10:05:00,48.9,48.95,48.89,48.9,51300.0,29.2409,29.2708,29.2349,29.2409,51300.0
2007-04-27 10:10:00,48.9,48.94,48.87,48.87,42900.0,29.2409,29.2648,29.2229,29.2229,42900.0
2007-04-27 10:15:00,48.89,48.91,48.87,48.9,61200.0,29.2349,29.2468,29.2229,29.2409,61200.0
2007-04-27 10:20:00,48.91,48.94,48.89,48.91,44900.0,29.2468,29.2648,29.2349,29.2468,44900.0
2007-04-27 10:25:00,48.9,48.91,48.89,48.89,16900.0,29.2409,29.2468,29.2349,29.2349,16900.0
2007-04-27 10:30:00,48.89,48.9,48.82,48.85,53100.0,29.2349,29.2409,29.193,29.211,53100.0
2007-04-27 10:35:00,48.83,48.84,48.79,48.81,49700.0,29.199,29.205,29.1751,29.187,49700.0
2007-04-27 10:40:00,48.81,48.81,48.74,48.75,40800.0,29.187,29.187,29.1452,29.1512,40800.0
2007-04-27 10:45:00,48.74,48.82,48.7,48.82,100000.0,29.1452,29.193,29.1213,29.193,100000.0
2007-04-27 10:50:00,48.82,48.92,48.82,48.9,62800.0,29.193,29.2528,29.193,29.2409,62800.0
2007-04-27 10:55:00,48.91,48.95,48.83,48.88,74500.0,29.2468,29.2708,29.199,29.2289,74500.0
2007-04-27 11:00:00,48.89,48.98,48.88,48.97,105300.0,29.2349,29.2887,29.2289,29.2827,105300.0
2007-04-27 11:05:00,48.97,48.98,48.95,48.96,47900.0,29.2827,29.2887,29.2708,29.2767,47900.0
2007-04-27 11:10:00,48.97,49.04,48.95,49.04,96300.0,29.2827,29.3246,29.2708,29.3246,96300.0
2007-04-27 11:15:00,49.03,49.06,48.98,49.04,41300.0,29.3186,29.3365,29.2887,29.3246,41300.0
2007-04-27 11:20:00,49.02,49.03,48.94,48.96,37700.0,29.3126,29.3186,29.2648,29.2767,37700.0
2007-04-27 11:25:00,48.95,48.99,48.94,48.95,43300.0,29.2708,29.2947,29.2648,29.2708,43300.0
2007-04-27 11:30:00,48.94,48.96,48.94,48.95,65700.0,29.2648,29.2767,29.2648,29.2708,65700.0
2007-04-27 11:35:00,48.95,49.0,48.95,48.97,44700.0,29.2708,29.3007,29.2708,29.2827,44700.0
2007-04-27 11:40:00,48.97,48.97,48.94,48.96,60800.0,29.2827,29.2827,29.2648,29.2767,60800.0
2007-04-27 11:45:00,48.96,48.97,48.94,48.96,41000.0,29.2767,29.2827,29.2648,29.2767,41000.0
2007-04-27 11:50:00,48.96,48.96,48.94,48.96,36800.0,29.2767,29.2767,29.2648,29.2767,36800.0
2007-04-27 11:55:00,48.96,49.02,48.96,49.02,35800.0,29.2767,29.3126,29.2767,29.3126,35800.0
2007-04-27 12:00:00,49.01,49.02,48.96,49.0,43500.0,29.3066,29.3126,29.2767,29.3007,43500.0
2007-04-27 12:05:00,49.0,49.02,48.98,49.01,23000.0,29.3007,29.3126,29.2887,29.3066,23000.0
2007-04-27 12:10:00,49.01,49.02,49.01,49.01,16000.0,29.3066,29.3126,29.3066,29.3066,16000.0
2007-04-27 12:15:00,49.01,49.01,49.0,49.01,32200.0,29.3066,29.3066,29.3007,29.3066,32200.0
2007-04-27 12:20:00,49.0,49.0,48.94,48.96,19100.0,29.3007,29.3007,29.2648,29.2767,19100.0
2007-04-27 12:25:00,48.95,48.99,48.95,48.95,28600.0,29.2708,29.2947,29.2708,29.2708,28600.0
2007-04-27 12:30:00,48.95,48.96,48.94,48.95,53700.0,29.2708,29.2767,29.2648,29.2708,53700.0
2007-04-27 12:35:00,48.96,48.96,48.94,48.94,15600.0,29.2767,29.2767,29.2648,29.2648,15600.0
2007-04-27 12:40:00,48.93,48.97,48.92,48.93,44600.0,29.2588,29.2827,29.2528,29.2588,44600.0
2007-04-27 12:45:00,48.93,48.94,48.91,48.91,20100.0,29.2588,29.2648,29.2468,29.2468,20100.0
2007-04-27 12:50:00,48.92,49.01,48.91,49.0,31700.0,29.2528,29.3066,29.2468,29.3007,31700.0
2007-04-27 12:55:00,48.99,49.0,48.96,48.99,18100.0,29.2947,29.3007,29.2767,29.2947,18100.0
2007-04-27 13:00:00,48.99,49.23,48.98,49.01,92000.0,29.2947,29.4382,29.2887,29.3066,92000.0
2007-04-27 13:05:00,49.01,49.02,48.97,49.01,35800.0,29.3066,29.3126,29.2827,29.3066,35800.0
2007-04-27 13:10:00,49.02,49.02,48.97,48.97,10300.0,29.3126,29.3126,29.2827,29.2827,10300.0
2007-04-27 13:15:00,48.97,48.97,48.94,48.95,19400.0,29.2827,29.2827,29.2648,29.2708,19400.0
2007-04-27 13:20:00,48.95,48.96,48.93,48.94,8400.0,29.2708,29.2767,29.2588,29.2648,8400.0
2007-04-27 13:25:00,48.93,48.94,48.91,48.92,22700.0,29.2588,29.2648,29.2468,29.2528,22700.0
2007-04-27 13:30:00,48.93,48.98,48.93,48.96,51200.0,29.2588,29.2887,29.2588,29.2767,51200.0
2007-04-27 13:35:00,48.96,48.99,48.95,48.98,17900.0,29.2767,29.2947,29.2708,29.2887,17900.0
2007-04-27 13:40:00,48.99,48.99,48.97,48.98,20400.0,29.2947,29.2947,29.2827,29.2887,20400.0
2007-04-27 13:45:00,48.98,48.99,48.95,48.96,54300.0,29.2887,29.2947,29.2708,29.2767,54300.0
2007-04-27 13:50:00,48.96,48.97,48.95,48.96,21600.0,29.2767,29.2827,29.2708,29.2767,21600.0
2007-04-27 13:55:00,48.96,48.96,48.92,48.96,27500.0,29.2767,29.2767,29.2528,29.2767,27500.0
2007-04-27 14:00:00,48.96,48.96,48.91,48.93,55800.0,29.2767,29.2767,29.2468,29.2588,55800.0
2007-04-27 14:05:00,48.91,48.96,48.91,48.96,24700.0,29.2468,29.2767,29.2468,29.2767,24700.0
2007-04-27 14:10:00,48.96,48.98,48.95,48.98,8200.0,29.2767,29.2887,29.2708,29.2887,8200.0
2007-04-27 14:15:00,48.98,48.99,48.97,48.99,25200.0,29.2887,29.2947,29.2827,29.2947,25200.0
2007-04-27 14:20:00,48.99,49.0,48.98,48.98,31500.0,29.2947,29.3007,29.2887,29.2887,31500.0
2007-04-27 14:25:00,48.99,48.99,48.96,48.97,30300.0,29.2947,29.2947,29.2767,29.2827,30300.0
2007-04-27 14:30:00,48.96,48.98,48.96,48.96,21700.0,29.2767,29.2887,29.2767,29.2767,21700.0
2007-04-27 14:35:00,48.96,48.98,48.96,48.96,20500.0,29.2767,29.2887,29.2767,29.2767,20500.0
2007-04-27 14:40:00,48.97,49.01,48.97,48.97,70000.0,29.2827,29.3066,29.2827,29.2827,70000.0
2007-04-27 14:45:00,48.97,49.02,48.95,49.02,41100.0,29.2827,29.3126,29.2708,29.3126,41100.0
2007-04-27 14:50:00,49.02,49.08,48.99,49.08,92400.0,29.3126,29.3485,29.2947,29.3485,92400.0
2007-04-27 14:55:00,49.07,49.08,49.02,49.04,31700.0,29.3425,29.3485,29.3126,29.3246,31700.0
2007-04-27 15:00:00,49.04,49.04,48.99,49.03,32600.0,29.3246,29.3246,29.2947,29.3186,32600.0
2007-04-27 15:05:00,49.03,49.03,48.94,48.95,66600.0,29.3186,29.3186,29.2648,29.2708,66600.0
2007-04-27 15:10:00,48.96,49.01,48.95,49.01,28600.0,29.2767,29.3066,29.2708,29.3066,28600.0
2007-04-27 15:15:00,49.01,49.03,48.94,49.0,48800.0,29.3066,29.3186,29.2648,29.3007,48800.0
2007-04-27 15:20:00,49.01,49.05,49.0,49.05,47300.0,29.3066,29.3306,29.3007,29.3306,47300.0
2007-04-27 15:25:00,49.05,49.05,49.02,49.02,24300.0,29.3306,29.3306,29.3126,29.3126,24300.0
2007-04-27 15:30:00,49.02,49.03,49.0,49.02,54700.0,29.3126,29.3186,29.3007,29.3126,54700.0
2007-04-27 15:35:00,49.01,49.02,49.0,49.02,36500.0,29.3066,29.3126,29.3007,29.3126,36500.0
2007-04-27 15:40:00,49.01,49.01,48.95,48.97,119000.0,29.3066,29.3066,29.2708,29.2827,119000.0
2007-04-27 15:45:00,48.97,48.98,48.95,48.98,101500.0,29.2827,29.2887,29.2708,29.2887,101500.0
2007-04-27 15:50:00,48.98,49.01,48.97,48.99,109000.0,29.2887,29.3066,29.2827,29.2947,109000.0
2007-04-27 15:55:00,48.98,49.0,48.95,48.96,120600.0,29.2887,29.3007,29.2708,29.2767,120600.0
2007-04-30 09:30:00,48.85,48.9,48.77,48.81,136800.0,29.211,29.2409,29.1631,29.187,136800.0
2007-04-30 09:35:00,48.81,48.81,48.51,48.52,75200.0,29.187,29.187,29.0076,29.0136,75200.0
2007-04-30 09:40:00,48.5,48.51,48.39,48.48,118100.0,29.0017,29.0076,28.9359,28.9897,118100.0
2007-04-30 09:45:00,48.48,48.49,48.36,48.45,65800.0,28.9897,28.9957,28.918,28.9718,65800.0
2007-04-30 09:50:00,48.44,48.62,48.44,48.57,99300.0,28.9658,29.0734,28.9658,29.0435,99300.0
2007-04-30 09:55:00,48.57,48.62,48.56,48.6,70700.0,29.0435,29.0734,29.0375,29.0615,70700.0
2007-04-30 10:00:00,48.6,48.64,48.55,48.56,40900.0,29.0615,29.0854,29.0316,29.0375,40900.0
2007-04-30 10:05:00,48.57,48.57,48.49,48.49,58500.0,29.0435,29.0435,28.9957,28.9957,58500.0
2007-04-30 10:10:00,48.49,48.57,48.49,48.55,36000.0,28.9957,29.0435,28.9957,29.0316,36000.0
2007-04-30 10:15:00,48.55,48.66,48.55,48.62,41600.0,29.0316,29.0973,29.0316,29.0734,41600.0
2007-04-30 10:20:00,48.62,48.64,48.56,48.57,72200.0,29.0734,29.0854,29.0375,29.0435,72200.0
2007-04-30 10:25:00,48.56,48.6,48.52,48.59,33700.0,29.0375,29.0615,29.0136,29.0555,33700.0
2007-04-30 10:30:00,48.59,48.6,48.55,48.55,35300.0,29.0555,29.0615,29.0316,29.0316,35300.0
2007-04-30 10:35:00,48.55,48.64,48.55,48.63,61000.0,29.0316,29.0854,29.0316,29.0794,61000.0
2007-04-30 10:40:00,48.63,48.65,48.58,48.59,77300.0,29.0794,29.0914,29.0495,29.0555,77300.0
2007-04-30 10:45:00,48.59,48.59,48.56,48.58,33100.0,29.0555,29.0555,29.0375,29.0495,33100.0
2007-04-30 10:50:00,48.58,48.61,48.57,48.6,74500.0,29.0495,29.0674,29.0435,29.0615,74500.0
2007-04-30 10:55:00,48.59,48.6,48.56,48.59,27600.0,29.0555,29.0615,29.0375,29.0555,27600.0
2007-04-30 11:00:00,48.59,48.6,48.46,48.47,153300.0,29.0555,29.0615,28.9777,28.9837,153300.0
2007-04-30 11:05:00,48.47,48.51,48.45,48.45,60900.0,28.9837,29.0076,28.9718,28.9718,60900.0
2007-04-30 11:10:00,48.45,48.69,48.43,48.69,306000.0,28.9718,29.1153,28.9598,29.1153,306000.0
2007-04-30 11:15:00,48.68,48.72,48.44,48.54,275400.0,29.1093,29.1332,28.9658,29.0256,275400.0
2007-04-30 11:20:00,48.53,48.62,48.53,48.54,81200.0,29.0196,29.0734,29.0196,29.0256,81200.0
2007-04-30 11:25:00,48.55,48.55,48.53,48.53,21300.0,29.0316,29.0316,29.0196,29.0196,21300.0
2007-04-30 11:30:00,48.54,48.56,48.53,48.54,37000.0,29.0256,29.0375,29.0196,29.0256,37000.0
2007-04-30 11:35:00,48.53,48.54,48.46,48.48,156900.0,29.0196,29.0256,28.9777,28.9897,156900.0
2007-04-30 11:40:00,48.48,48.49,48.38,48.38,92600.0,28.9897,28.9957,28.9299,28.9299,92600.0
2007-04-30 11:45:00,48.38,48.41,48.32,48.37,237400.0,28.9299,28.9479,28.894,28.9239,237400.0
2007-04-30 11:50:00,48.37,48.48,48.32,48.48,200500.0,28.9239,28.9897,28.894,28.9897,200500.0
2007-04-30 11:55:00,48.47,48.52,48.47,48.51,30500.0,28.9837,29.0136,28.9837,29.0076,30500.0
2007-04-30 12:00:00,48.51,48.65,48.5,48.63,109600.0,29.0076,29.0914,29.0017,29.0794,109600.0
2007-04-30 12:05:00,48.64,48.69,48.53,48.55,293000.0,29.0854,29.1153,29.0196,29.0316,293000.0
2007-04-30 12:10:00,48.54,48.55,48.53,48.55,37300.0,29.0256,29.0316,29.0196,29.0316,37300.0
2007-04-30 12:15:00,48.56,48.57,48.54,48.55,32700.0,29.0375,29.0435,29.0256,29.0316,32700.0
2007-04-30 12:20:00,48.55,48.59,48.54,48.59,50100.0,29.0316,29.0555,29.0256,29.0555,50100.0
2007-04-30 12:25:00,48.59,48.61,48.55,48.57,35700.0,29.0555,29.0674,29.0316,29.0435,35700.0
2007-04-30 12:30:00,48.57,48.62,48.57,48.61,39700.0,29.0435,29.0734,29.0435,29.0674,39700.0
2007-04-30 12:35:00,48.61,48.63,48.59,48.62,56100.0,29.0674,29.0794,29.0555,29.0734,56100.0
2007-04-30 12:40:00,48.61,48.62,48.58,48.58,36500.0,29.0674,29.0734,29.0495,29.0495,36500.0
2007-04-30 12:45:00,48.58,48.61,48.57,48.6,19700.0,29.0495,29.0674,29.0435,29.0615,19700.0
2007-04-30 12:50:00,48.6,48.63,48.6,48.6,23300.0,29.0615,29.0794,29.0615,29.0615,23300.0
2007-04-30 12:55:00,48.59,48.62,48.54,48.55,33100.0,29.0555,29.0734,29.0256,29.0316,33100.0
2007-04-30 13:00:00,48.54,48.55,48.49,48.51,67700.0,29.0256,29.0316,28.9957,29.0076,67700.0
2007-04-30 13:05:00,48.51,48.52,48.48,48.52,62200.0,29.0076,29.0136,28.9897,29.0136,62200.0
2007-04-30 13:10:00,48.52,48.52,48.48,48.49,34000.0,29.0136,29.0136,28.9897,28.9957,34000.0
2007-04-30 13:15:00,48.5,48.5,48.44,48.46,61200.0,29.0017,29.0017,28.9658,28.9777,61200.0
2007-04-30 13:20:00,48.46,48.48,48.41,48.45,108600.0,28.9777,28.9897,28.9479,28.9718,108600.0
2007-04-30 13:25:00,48.45,48.49,48.43,48.44,35900.0,28.9718,28.9957,28.9598,28.9658,35900.0
2007-04-30 13:30:00,48.45,48.46,48.44,48.45,79900.0,28.9718,28.9777,28.9658,28.9718,79900.0
2007-04-30 13:35:00,48.45,48.48,48.44,48.47,65800.0,28.9718,28.9897,28.9658,28.9837,65800.0
2007-04-30 13:40:00,48.47,48.5,48.45,48.45,59900.0,28.9837,29.0017,28.9718,28.9718,59900.0
2007-04-30 13:45:00,48.46,48.53,48.45,48.46,38800.0,28.9777,29.0196,28.9718,28.9777,38800.0
2007-04-30 13:50:00,48.46,48.46,48.44,48.45,28400.0,28.9777,28.9777,28.9658,28.9718,28400.0
2007-04-30 13:55:00,48.45,48.56,48.38,48.56,304300.0,28.9718,29.0375,28.9299,29.0375,304300.0
2007-04-30 14:00:00,48.56,48.6,48.49,48.52,99700.0,29.0375,29.0615,28.9957,29.0136,99700.0
2007-04-30 14:05:00,48.52,48.54,48.51,48.52,24800.0,29.0136,29.0256,29.0076,29.0136,24800.0
2007-04-30 14:10:00,48.52,48.58,48.51,48.57,22000.0,29.0136,29.0495,29.0076,29.0435,22000.0
2007-04-30 14:15:00,48.57,48.59,48.53,48.54,23900.0,29.0435,29.0555,29.0196,29.0256,23900.0
2007-04-30 14:20:00,48.53,48.56,48.52,48.53,34100.0,29.0196,29.0375,29.0136,29.0196,34100.0
2007-04-30 14:25:00,48.53,48.54,48.51,48.54,27000.0,29.0196,29.0256,29.0076,29.0256,27000.0
2007-04-30 14:30:00,48.54,48.61,48.53,48.6,79900.0,29.0256,29.0674,29.0196,29.0615,79900.0
2007-04-30 14:35:00,48.6,48.62,48.59,48.62,179700.0,29.0615,29.0734,29.0555,29.0734,179700.0
2007-04-30 14:40:00,48.62,48.67,48.61,48.67,283800.0,29.0734,29.1033,29.0674,29.1033,283800.0
2007-04-30 14:45:00,48.67,48.69,48.47,48.47,206100.0,29.1033,29.1153,28.9837,28.9837,206100.0
2007-04-30 14:50:00,48.47,48.48,48.41,48.44,186300.0,28.9837,28.9897,28.9479,28.9658,186300.0
2007-04-30 14:55:00,48.44,48.52,48.41,48.48,157800.0,28.9658,29.0136,28.9479,28.9897,157800.0
2007-04-30 15:00:00,48.48,48.55,48.48,48.53,38400.0,28.9897,29.0316,28.9897,29.0196,38400.0
2007-04-30 15:05:00,48.52,48.54,48.49,48.5,66500.0,29.0136,29.0256,28.9957,29.0017,66500.0
2007-04-30 15:10:00,48.5,48.5,48.45,48.46,31900.0,29.0017,29.0017,28.9718,28.9777,31900.0
2007-04-30 15:15:00,48.46,48.5,48.46,48.49,71600.0,28.9777,29.0017,28.9777,28.9957,71600.0
2007-04-30 15:20:00,48.49,48.5,48.48,48.49,37300.0,28.9957,29.0017,28.9897,28.9957,37300.0
2007-04-30 15:25:00,48.49,48.5,48.48,48.49,28300.0,28.9957,29.0017,28.9897,28.9957,28300.0
2007-04-30 15:30:00,48.5,48.55,48.49,48.5,82200.0,29.0017,29.0316,28.9957,29.0017,82200.0
2007-04-30 15:35:00,48.51,48.52,48.47,48.47,66800.0,29.0076,29.0136,28.9837,28.9837,66800.0
2007-04-30 15:40:00,48.48,48.49,48.45,48.45,87800.0,28.9897,28.9957,28.9718,28.9718,87800.0
2007-04-30 15:45:00,48.45,48.45,48.42,48.44,104800.0,28.9718,28.9718,28.9538,28.9658,104800.0
2007-04-30 15:50:00,48.44,48.44,48.28,48.33,282200.0,28.9658,28.9658,28.8701,28.9,282200.0
2007-04-30 15:55:00,48.33,48.35,48.26,48.26,288400.0,28.9,28.912,28.8582,28.8582,288400.0
2007-05-01 09:30:00,48.21,48.73,48.21,48.68,137400.0,28.8283,29.1392,28.8283,29.1093,137400.0
2007-05-01 09:35:00,48.67,48.68,48.53,48.6,77800.0,29.1033,29.1093,29.0196,29.0615,77800.0
2007-05-01 09:40:00,48.6,48.66,48.55,48.64,96800.0,29.0615,29.0973,29.0316,29.0854,96800.0
2007-05-01 09:45:00,48.64,48.75,48.61,48.73,87100.0,29.0854,29.1512,29.0674,29.1392,87100.0
2007-05-01 09:50:00,48.73,48.73,48.6,48.63,50800.0,29.1392,29.1392,29.0615,29.0794,50800.0
2007-05-01 09:55:00,48.63,48.66,48.61,48.64,48300.0,29.0794,29.0973,29.0674,29.0854,48300.0
2007-05-01 10:00:00,48.63,48.77,48.57,48.58,133000.0,29.0794,29.1631,29.0435,29.0495,133000.0
2007-05-01 10:05:00,48.58,48.59,48.55,48.58,103500.0,29.0495,29.0555,29.0316,29.0495,103500.0
2007-05-01 10:10:00,48.58,48.61,48.57,48.6,53600.0,29.0495,29.0674,29.0435,29.0615,53600.0
2007-05-01 10:15:00,48.6,48.6,48.57,48.6,55000.0,29.0615,29.0615,29.0435,29.0615,55000.0
2007-05-01 10:20:00,48.6,48.6,48.51,48.53,95500.0,29.0615,29.0615,29.0076,29.0196,95500.0
2007-05-01 10:25:00,48.54,48.61,48.51,48.59,193600.0,29.0256,29.0674,29.0076,29.0555,193600.0
2007-05-01 10:30:00,48.58,48.64,48.58,48.61,68800.0,29.0495,29.0854,29.0495,29.0674,68800.0
2007-05-01 10:35:00,48.61,48.67,48.6,48.65,53300.0,29.0674,29.1033,29.0615,29.0914,53300.0
2007-05-01 10:40:00,48.65,48.65,48.6,48.6,98000.0,29.0914,29.0914,29.0615,29.0615,98000.0
2007-05-01 10:45:00,48.6,48.61,48.6,48.61,49400.0,29.0615,29.0674,29.0615,29.0674,49400.0
2007-05-01 10:50:00,48.61,48.62,48.59,48.6,56700.0,29.0674,29.0734,29.0555,29.0615,56700.0
2007-05-01 10:55:00,48.6,48.66,48.6,48.66,116400.0,29.0615,29.0973,29.0615,29.0973,116400.0
2007-05-01 11:00:00,48.66,48.66,48.64,48.64,21100.0,29.0973,29.0973,29.0854,29.0854,21100.0
2007-05-01 11:05:00,48.64,48.65,48.64,48.65,16600.0,29.0854,29.0914,29.0854,29.0914,16600.0
2007-05-01 11:10:00,48.65,48.65,48.61,48.62,75400.0,29.0914,29.0914,29.0674,29.0734,75400.0
2007-05-01 11:15:00,48.62,48.7,48.62,48.64,71000.0,29.0734,29.1213,29.0734,29.0854,71000.0
2007-05-01 11:20:00,48.64,48.65,48.61,48.61,142700.0,29.0854,29.0914,29.0674,29.0674,142700.0
2007-05-01 11:25:00,48.62,48.64,48.62,48.63,34000.0,29.0734,29.0854,29.0734,29.0794,34000.0
2007-05-01 11:30:00,48.64,48.67,48.63,48.64,460000.0,29.0854,29.1033,29.0794,29.0854,460000.0
2007-05-01 11:35:00,48.64,48.69,48.63,48.68,112800.0,29.0854,29.1153,29.0794,29.1093,112800.0
2007-05-01 11:40:00,48.67,48.7,48.67,48.69,56700.0,29.1033,29.1213,29.1033,29.1153,56700.0
2007-05-01 11:45:00,48.69,48.7,48.68,48.69,71800.0,29.1153,29.1213,29.1093,29.1153,71800.0
2007-05-01 11:50:00,48.68,48.72,48.66,48.7,137800.0,29.1093,29.1332,29.0973,29.1213,137800.0
2007-05-01 11:55:00,48.7,48.77,48.7,48.71,94200.0,29.1213,29.1631,29.1213,29.1272,94200.0
2007-05-01 12:00:00,48.71,48.71,48.67,48.69,52700.0,29.1272,29.1272,29.1033,29.1153,52700.0
2007-05-01 12:05:00,48.68,48.69,48.66,48.66,23300.0,29.1093,29.1153,29.0973,29.0973,23300.0
2007-05-01 12:10:00,48.66,48.67,48.63,48.65,29800.0,29.0973,29.1033,29.0794,29.0914,29800.0
2007-05-01 12:15:00,48.64,48.65,48.64,48.65,30500.0,29.0854,29.0914,29.0854,29.0914,30500.0
2007-05-01 12:20:00,48.65,48.72,48.64,48.69,49900.0,29.0914,29.1332,29.0854,29.1153,49900.0
2007-05-01 12:25:00,48.69,48.74,48.69,48.71,25100.0,29.1153,29.1452,29.1153,29.1272,25100.0
2007-05-01 12:30:00,48.72,48.72,48.71,48.72,20000.0,29.1332,29.1332,29.1272,29.1332,20000.0
2007-05-01 12:35:00,48.72,48.72,48.69,48.69,56400.0,29.1332,29.1332,29.1153,29.1153,56400.0
2007-05-01 12:40:00,48.7,48.71,48.67,48.67,51300.0,29.1213,29.1272,29.1033,29.1033,51300.0
2007-05-01 12:45:00,48.68,48.71,48.66,48.67,26500.0,29.1093,29.1272,29.0973,29.1033,26500.0
2007-05-01 12:50:00,48.67,48.68,48.66,48.67,39700.0,29.1033,29.1093,29.0973,29.1033,39700.0
2007-05-01 12:55:00,48.68,48.72,48.68,48.7,44800.0,29.1093,29.1332,29.1093,29.1213,44800.0
2007-05-01 13:00:00,48.7,48.7,48.66,48.67,42600.0,29.1213,29.1213,29.0973,29.1033,42600.0
2007-05-01 13:05:00,48.67,48.68,48.65,48.66,18400.0,29.1033,29.1093,29.0914,29.0973,18400.0
2007-05-01 13:10:00,48.66,48.66,48.64,48.64,45400.0,29.0973,29.0973,29.0854,29.0854,45400.0
2007-05-01 13:15:00,48.64,48.69,48.63,48.68,47900.0,29.0854,29.1153,29.0794,29.1093,47900.0
2007-05-01 13:20:00,48.67,48.68,48.66,48.66,16100.0,29.1033,29.1093,29.0973,29.0973,16100.0
2007-05-01 13:25:00,48.67,48.72,48.66,48.7,52800.0,29.1033,29.1332,29.0973,29.1213,52800.0
2007-05-01 13:30:00,48.69,48.71,48.69,48.7,17800.0,29.1153,29.1272,29.1153,29.1213,17800.0
2007-05-01 13:35:00,48.69,48.71,48.69,48.7,41600.0,29.1153,29.1272,29.1153,29.1213,41600.0
2007-05-01 13:40:00,48.71,48.76,48.7,48.75,88400.0,29.1272,29.1571,29.1213,29.1512,88400.0
2007-05-01 13:45:00,48.75,48.81,48.75,48.8,45000.0,29.1512,29.187,29.1512,29.1811,45000.0
2007-05-01 13:50:00,48.81,48.85,48.8,48.85,55800.0,29.187,29.211,29.1811,29.211,55800.0
2007-05-01 13:55:00,48.84,48.89,48.81,48.89,131900.0,29.205,29.2349,29.187,29.2349,131900.0
2007-05-01 14:00:00,48.88,48.91,48.88,48.9,91900.0,29.2289,29.2468,29.2289,29.2409,91900.0
2007-05-01 14:05:00,48.9,49.05,48.9,49.02,166500.0,29.2409,29.3306,29.2409,29.3126,166500.0
2007-05-01 14:10:00,49.01,49.02,48.95,49.02,82100.0,29.3066,29.3126,29.2708,29.3126,82100.0
2007-05-01 14:15:00,49.03,49.05,48.99,48.99,31600.0,29.3186,29.3306,29.2947,29.2947,31600.0
2007-05-01 14:20:00,49.0,49.03,48.99,48.99,98000.0,29.3007,29.3186,29.2947,29.2947,98000.0
2007-05-01 14:25:00,48.99,49.0,48.95,48.96,68800.0,29.2947,29.3007,29.2708,29.2767,68800.0
2007-05-01 14:30:00,48.96,48.98,48.96,48.98,37400.0,29.2767,29.2887,29.2767,29.2887,37400.0
2007-05-01 14:35:00,48.98,49.09,48.97,49.06,141000.0,29.2887,29.3545,29.2827,29.3365,141000.0
2007-05-01 14:40:00,49.06,49.18,49.03,49.03,116200.0,29.3365,29.4083,29.3186,29.3186,116200.0
2007-05-01 14:45:00,49.03,49.12,49.03,49.09,65700.0,29.3186,29.3724,29.3186,29.3545,65700.0
2007-05-01 14:50:00,49.09,49.15,49.0,49.13,109400.0,29.3545,29.3904,29.3007,29.3784,109400.0
2007-05-01 14:55:00,49.12,49.13,49.1,49.1,20700.0,29.3724,29.3784,29.3605,29.3605,20700.0
2007-05-01 15:00:00,49.1,49.13,49.08,49.08,151000.0,29.3605,29.3784,29.3485,29.3485,151000.0
2007-05-01 15:05:00,49.08,49.08,49.02,49.04,38500.0,29.3485,29.3485,29.3126,29.3246,38500.0
2007-05-01 15:10:00,49.04,49.1,49.03,49.09,45000.0,29.3246,29.3605,29.3186,29.3545,45000.0
2007-05-01 15:15:00,49.1,49.1,49.06,49.06,63100.0,29.3605,29.3605,29.3365,29.3365,63100.0
2007-05-01 15:20:00,49.06,49.12,49.04,49.04,72900.0,29.3365,29.3724,29.3246,29.3246,72900.0
2007-05-01 15:25:00,49.04,49.09,49.02,49.08,110900.0,29.3246,29.3545,29.3126,29.3485,110900.0
2007-05-01 15:30:00,49.08,49.15,49.05,49.13,125600.0,29.3485,29.3904,29.3306,29.3784,125600.0
2007-05-01 15:35:00,49.13,49.16,49.13,49.14,138500.0,29.3784,29.3963,29.3784,29.3844,138500.0
2007-05-01 15:40:00,49.15,49.2,49.14,49.14,96200.0,29.3904,29.4202,29.3844,29.3844,96200.0
2007-05-01 15:45:00,49.14,49.2,49.1,49.1,176100.0,29.3844,29.4202,29.3605,29.3605,176100.0
2007-05-01 15:50:00,49.1,49.1,49.04,49.06,134000.0,29.3605,29.3605,29.3246,29.3365,134000.0
2007-05-01 15:55:00,49.06,49.14,49.05,49.13,155000.0,29.3365,29.3844,29.3306,29.3784,155000.0
2007-05-02 09:30:00,49.33,49.37,49.25,49.36,142400.0,29.498,29.5219,29.4501,29.5159,142400.0
2007-05-02 09:35:00,49.37,49.4,49.33,49.33,113700.0,29.5219,29.5398,29.498,29.498,113700.0
2007-05-02 09:40:00,49.32,49.49,49.3,49.48,113600.0,29.492,29.5937,29.48,29.5877,113600.0
2007-05-02 09:45:00,49.48,49.62,49.48,49.61,218900.0,29.5877,29.6714,29.5877,29.6654,218900.0
2007-05-02 09:50:00,49.61,49.62,49.52,49.54,147300.0,29.6654,29.6714,29.6116,29.6236,147300.0
2007-05-02 09:55:00,49.54,49.56,49.51,49.54,96800.0,29.6236,29.6355,29.6056,29.6236,96800.0
2007-05-02 10:00:00,49.53,49.6,49.52,49.56,147700.0,29.6176,29.6594,29.6116,29.6355,147700.0
2007-05-02 10:05:00,49.57,49.64,49.56,49.63,120200.0,29.6415,29.6834,29.6355,29.6774,120200.0
2007-05-02 10:10:00,49.63,49.66,49.6,49.61,101100.0,29.6774,29.6953,29.6594,29.6654,101100.0
2007-05-02 10:15:00,49.61,49.63,49.6,49.61,87400.0,29.6654,29.6774,29.6594,29.6654,87400.0
2007-05-02 10:20:00,49.61,49.62,49.5,49.53,123700.0,29.6654,29.6714,29.5996,29.6176,123700.0
2007-05-02 10:25:00,49.53,49.54,49.5,49.5,150300.0,29.6176,29.6236,29.5996,29.5996,150300.0
2007-05-02 10:30:00,49.5,49.56,49.45,49.51,160900.0,29.5996,29.6355,29.5697,29.6056,160900.0
2007-05-02 10:35:00,49.51,49.54,49.48,49.51,77800.0,29.6056,29.6236,29.5877,29.6056,77800.0
2007-05-02 10:40:00,49.52,49.56,49.51,49.53,97700.0,29.6116,29.6355,29.6056,29.6176,97700.0
2007-05-02 10:45:00,49.52,49.53,49.5,49.51,147700.0,29.6116,29.6176,29.5996,29.6056,147700.0
2007-05-02 10:50:00,49.51,49.54,49.48,49.51,120700.0,29.6056,29.6236,29.5877,29.6056,120700.0
2007-05-02 10:55:00,49.52,49.57,49.51,49.57,76600.0,29.6116,29.6415,29.6056,29.6415,76600.0
2007-05-02 11:00:00,49.57,49.66,49.56,49.63,136400.0,29.6415,29.6953,29.6355,29.6774,136400.0
2007-05-02 11:05:00,49.62,49.63,49.61,49.62,24800.0,29.6714,29.6774,29.6654,29.6714,24800.0
2007-05-02 11:10:00,49.62,49.63,49.58,49.59,27100.0,29.6714,29.6774,29.6475,29.6535,27100.0
2007-05-02 11:15:00,49.59,49.61,49.58,49.6,50000.0,29.6535,29.6654,29.6475,29.6594,50000.0
2007-05-02 11:20:00,49.59,49.61,49.59,49.61,58100.0,29.6535,29.6654,29.6535,29.6654,58100.0
2007-05-02 11:25:00,49.6,49.63,49.6,49.62,30300.0,29.6594,29.6774,29.6594,29.6714,30300.0
2007-05-02 11:30:00,49.62,49.78,49.62,49.75,220600.0,29.6714,29.7671,29.6714,29.7491,220600.0
2007-05-02 11:35:00,49.75,49.78,49.74,49.77,77100.0,29.7491,29.7671,29.7432,29.7611,77100.0
2007-05-02 11:40:00,49.77,49.77,49.74,49.74,38800.0,29.7611,29.7611,29.7432,29.7432,38800.0
2007-05-02 11:45:00,49.75,49.77,49.74,49.76,88600.0,29.7491,29.7611,29.7432,29.7551,88600.0
2007-05-02 11:50:00,49.76,49.78,49.74,49.75,83100.0,29.7551,29.7671,29.7432,29.7491,83100.0
2007-05-02 11:55:00,49.74,49.75,49.62,49.64,93500.0,29.7432,29.7491,29.6714,29.6834,93500.0
2007-05-02 12:00:00,49.64,49.64,49.6,49.61,40900.0,29.6834,29.6834,29.6594,29.6654,40900.0
2007-05-02 12:05:00,49.61,49.66,49.61,49.64,44600.0,29.6654,29.6953,29.6654,29.6834,44600.0
2007-05-02 12:10:00,49.64,49.65,49.62,49.63,27400.0,29.6834,29.6893,29.6714,29.6774,27400.0
2007-05-02 12:15:00,49.63,49.63,49.6,49.6,21600.0,29.6774,29.6774,29.6594,29.6594,21600.0
2007-05-02 12:20:00,49.6,49.63,49.6,49.61,53300.0,29.6594,29.6774,29.6594,29.6654,53300.0
2007-05-02 12:25:00,49.62,49.65,49.6,49.63,29400.0,29.6714,29.6893,29.6594,29.6774,29400.0
2007-05-02 12:30:00,49.63,49.66,49.62,49.65,27900.0,29.6774,29.6953,29.6714,29.6893,27900.0
2007-05-02 12:35:00,49.65,49.66,49.62,49.63,24100.0,29.6893,29.6953,29.6714,29.6774,24100.0
2007-05-02 12:40:00,49.62,49.63,49.61,49.61,21700.0,29.6714,29.6774,29.6654,29.6654,21700.0
2007-05-02 12:45:00,49.61,49.61,49.55,49.59,62500.0,29.6654,29.6654,29.6295,29.6535,62500.0
2007-05-02 12:50:00,49.59,49.61,49.58,49.59,34700.0,29.6535,29.6654,29.6475,29.6535,34700.0
2007-05-02 12:55:00,49.58,49.59,49.58,49.59,23800.0,29.6475,29.6535,29.6475,29.6535,23800.0
2007-05-02 13:00:00,49.59,49.61,49.58,49.6,62500.0,29.6535,29.6654,29.6475,29.6594,62500.0
2007-05-02 13:05:00,49.6,49.63,49.59,49.63,48600.0,29.6594,29.6774,29.6535,29.6774,48600.0
2007-05-02 13:10:00,49.63,49.64,49.62,49.63,37700.0,29.6774,29.6834,29.6714,29.6774,37700.0
2007-05-02 13:15:00,49.64,49.77,49.63,49.76,269000.0,29.6834,29.7611,29.6774,29.7551,269000.0
2007-05-02 13:20:00,49.77,49.86,49.77,49.81,162700.0,29.7611,29.8149,29.7611,29.785,162700.0
2007-05-02 13:25:00,49.82,49.86,49.81,49.85,73200.0,29.791,29.8149,29.785,29.8089,73200.0
2007-05-02 13:30:00,49.85,49.87,49.84,49.85,89400.0,29.8089,29.8209,29.803,29.8089,89400.0
2007-05-02 13:35:00,49.84,49.88,49.84,49.87,84400.0,29.803,29.8269,29.803,29.8209,84400.0
2007-05-02 13:40:00,49.87,49.93,49.86,49.92,142200.0,29.8209,29.8568,29.8149,29.8508,142200.0
2007-05-02 13:45:00,49.92,49.94,49.91,49.93,79900.0,29.8508,29.8627,29.8448,29.8568,79900.0
2007-05-02 13:50:00,49.93,49.98,49.93,49.95,191300.0,29.8568,29.8867,29.8568,29.8687,191300.0
2007-05-02 13:55:00,49.95,49.96,49.9,49.93,102400.0,29.8687,29.8747,29.8388,29.8568,102400.0
2007-05-02 14:00:00,49.93,49.94,49.91,49.93,121000.0,29.8568,29.8627,29.8448,29.8568,121000.0
2007-05-02 14:05:00,49.93,49.94,49.92,49.94,52400.0,29.8568,29.8627,29.8508,29.8627,52400.0
2007-05-02 14:10:00,49.93,49.94,49.93,49.94,19700.0,29.8568,29.8627,29.8568,29.8627,19700.0
2007-05-02 14:15:00,49.94,50.0,49.93,49.99,118800.0,29.8627,29.8986,29.8568,29.8926,118800.0
2007-05-02 14:20:00,49.99,50.05,49.97,50.02,443200.0,29.8926,29.9285,29.8807,29.9106,443200.0
2007-05-02 14:25:00,50.02,50.05,50.0,50.01,77700.0,29.9106,29.9285,29.8986,29.9046,77700.0
2007-05-02 14:30:00,50.01,50.02,49.95,50.01,309500.0,29.9046,29.9106,29.8687,29.9046,309500.0
2007-05-02 14:35:00,50.01,50.05,49.97,49.98,202600.0,29.9046,29.9285,29.8807,29.8867,202600.0
2007-05-02 14:40:00,49.99,50.03,49.98,50.0,77400.0,29.8926,29.9166,29.8867,29.8986,77400.0
2007-05-02 14:45:00,50.0,50.01,50.0,50.0,101600.0,29.8986,29.9046,29.8986,29.8986,101600.0
2007-05-02 14:50:00,50.01,50.01,49.97,49.99,103100.0,29.9046,29.9046,29.8807,29.8926,103100.0
2007-05-02 14:55:00,50.0,50.0,49.98,49.98,70100.0,29.8986,29.8986,29.8867,29.8867,70100.0
2007-05-02 15:00:00,49.98,50.06,49.98,50.01,212700.0,29.8867,29.9345,29.8867,29.9046,212700.0
2007-05-02 15:05:00,50.01,50.02,49.99,49.99,59600.0,29.9046,29.9106,29.8926,29.8926,59600.0
2007-05-02 15:10:00,50.0,50.02,49.99,50.0,91800.0,29.8986,29.9106,29.8926,29.8986,91800.0
2007-05-02 15:15:00,50.01,50.01,50.0,50.0,44600.0,29.9046,29.9046,29.8986,29.8986,44600.0
2007-05-02 15:20:00,50.0,50.04,50.0,50.03,128300.0,29.8986,29.9225,29.8986,29.9166,128300.0
2007-05-02 15:25:00,50.04,50.05,50.0,50.02,79700.0,29.9225,29.9285,29.8986,29.9106,79700.0
2007-05-02 15:30:00,50.02,50.05,50.01,50.05,72800.0,29.9106,29.9285,29.9046,29.9285,72800.0
2007-05-02 15:35:00,50.04,50.06,50.02,50.03,149200.0,29.9225,29.9345,29.9106,29.9166,149200.0
2007-05-02 15:40:00,50.02,50.03,49.98,50.0,344900.0,29.9106,29.9166,29.8867,29.8986,344900.0
2007-05-02 15:45:00,50.0,50.01,49.99,50.01,319300.0,29.8986,29.9046,29.8926,29.9046,319300.0
2007-05-02 15:50:00,50.0,50.01,49.99,50.01,309700.0,29.8986,29.9046,29.8926,29.9046,309700.0
2007-05-02 15:55:00,50.01,50.01,49.99,50.0,389600.0,29.9046,29.9046,29.8926,29.8986,389600.0
2007-05-03 09:30:00,50.0,50.02,49.98,50.01,304000.0,29.8986,29.9106,29.8867,29.9046,304000.0
2007-05-03 09:35:00,49.99,50.02,49.95,50.01,382100.0,29.8926,29.9106,29.8687,29.9046,382100.0
2007-05-03 09:40:00,50.01,50.01,49.9,49.92,112200.0,29.9046,29.9046,29.8388,29.8508,112200.0
2007-05-03 09:45:00,49.92,49.92,49.77,49.77,134300.0,29.8508,29.8508,29.7611,29.7611,134300.0
2007-05-03 09:50:00,49.78,50.0,49.77,49.86,135000.0,29.7671,29.8986,29.7611,29.8149,135000.0
2007-05-03 09:55:00,49.86,49.88,49.77,49.83,76400.0,29.8149,29.8269,29.7611,29.797,76400.0
2007-05-03 10:00:00,49.83,49.91,49.73,49.74,151200.0,29.797,29.8448,29.7372,29.7432,151200.0
2007-05-03 10:05:00,49.74,49.8,49.73,49.74,74400.0,29.7432,29.779,29.7372,29.7432,74400.0
2007-05-03 10:10:00,49.73,49.83,49.72,49.8,179200.0,29.7372,29.797,29.7312,29.779,179200.0
2007-05-03 10:15:00,49.79,49.79,49.75,49.76,65200.0,29.7731,29.7731,29.7491,29.7551,65200.0
2007-05-03 10:20:00,49.76,49.77,49.64,49.66,186700.0,29.7551,29.7611,29.6834,29.6953,186700.0
2007-05-03 10:25:00,49.65,49.71,49.62,49.71,129000.0,29.6893,29.7252,29.6714,29.7252,129000.0
2007-05-03 10:30:00,49.7,49.76,49.69,49.76,113600.0,29.7192,29.7551,29.7133,29.7551,113600.0
2007-05-03 10:35:00,49.75,49.79,49.72,49.75,230200.0,29.7491,29.7731,29.7312,29.7491,230200.0
2007-05-03 10:40:00,49.74,49.82,49.74,49.81,77600.0,29.7432,29.791,29.7432,29.785,77600.0
2007-05-03 10:45:00,49.81,49.92,49.81,49.88,149800.0,29.785,29.8508,29.785,29.8269,149800.0
2007-05-03 10:50:00,49.87,49.87,49.79,49.84,95600.0,29.8209,29.8209,29.7731,29.803,95600.0
2007-05-03 10:55:00,49.84,49.89,49.83,49.85,63100.0,29.803,29.8328,29.797,29.8089,63100.0
2007-05-03 11:00:00,49.86,49.87,49.84,49.84,55000.0,29.8149,29.8209,29.803,29.803,55000.0
2007-05-03 11:05:00,49.84,49.85,49.84,49.84,30700.0,29.803,29.8089,29.803,29.803,30700.0
2007-05-03 11:10:00,49.85,49.87,49.83,49.86,68400.0,29.8089,29.8209,29.797,29.8149,68400.0
2007-05-03 11:15:00,49.86,49.88,49.8,49.81,47200.0,29.8149,29.8269,29.779,29.785,47200.0
2007-05-03 11:20:00,49.8,49.81,49.59,49.75,202500.0,29.779,29.785,29.6535,29.7491,202500.0
2007-05-03 11:25:00,49.75,49.76,49.73,49.74,72700.0,29.7491,29.7551,29.7372,29.7432,72700.0
2007-05-03 11:30:00,49.74,49.75,49.73,49.73,40300.0,29.7432,29.7491,29.7372,29.7372,40300.0
2007-05-03 11:35:00,49.74,49.76,49.73,49.76,33600.0,29.7432,29.7551,29.7372,29.7551,33600.0
2007-05-03 11:40:00,49.76,49.76,49.75,49.76,19500.0,29.7551,29.7551,29.7491,29.7551,19500.0
2007-05-03 11:45:00,49.75,49.77,49.75,49.77,68800.0,29.7491,29.7611,29.7491,29.7611,68800.0
2007-05-03 11:50:00,49.76,49.77,49.76,49.76,55700.0,29.7551,29.7611,29.7551,29.7551,55700.0
2007-05-03 11:55:00,49.76,49.81,49.76,49.81,221200.0,29.7551,29.785,29.7551,29.785,221200.0
2007-05-03 12:00:00,49.81,49.82,49.76,49.76,103600.0,29.785,29.791,29.7551,29.7551,103600.0
2007-05-03 12:05:00,49.75,49.76,49.73,49.73,33500.0,29.7491,29.7551,29.7372,29.7372,33500.0
2007-05-03 12:10:00,49.72,49.8,49.68,49.7,97900.0,29.7312,29.779,29.7073,29.7192,97900.0
2007-05-03 12:15:00,49.69,49.7,49.65,49.66,41300.0,29.7133,29.7192,29.6893,29.6953,41300.0
2007-05-03 12:20:00,49.65,49.66,49.63,49.63,61100.0,29.6893,29.6953,29.6774,29.6774,61100.0
2007-05-03 12:25:00,49.63,49.63,49.58,49.61,163700.0,29.6774,29.6774,29.6475,29.6654,163700.0
2007-05-03 12:30:00,49.6,49.64,49.59,49.64,80700.0,29.6594,29.6834,29.6535,29.6834,80700.0
2007-05-03 12:35:00,49.63,49.68,49.61,49.65,88500.0,29.6774,29.7073,29.6654,29.6893,88500.0
2007-05-03 12:40:00,49.65,49.66,49.64,49.65,23800.0,29.6893,29.6953,29.6834,29.6893,23800.0
2007-05-03 12:45:00,49.66,49.69,49.64,49.68,28300.0,29.6953,29.7133,29.6834,29.7073,28300.0
2007-05-03 12:50:00,49.69,49.77,49.69,49.77,93300.0,29.7133,29.7611,29.7133,29.7611,93300.0
2007-05-03 12:55:00,49.77,49.77,49.72,49.75,138400.0,29.7611,29.7611,29.7312,29.7491,138400.0
2007-05-03 13:00:00,49.74,49.75,49.68,49.68,84700.0,29.7432,29.7491,29.7073,29.7073,84700.0
2007-05-03 13:05:00,49.69,49.69,49.67,49.67,10500.0,29.7133,29.7133,29.7013,29.7013,10500.0
2007-05-03 13:10:00,49.68,49.72,49.67,49.7,57900.0,29.7073,29.7312,29.7013,29.7192,57900.0
2007-05-03 13:15:00,49.7,49.71,49.66,49.66,50700.0,29.7192,29.7252,29.6953,29.6953,50700.0
2007-05-03 13:20:00,49.66,49.71,49.66,49.69,34100.0,29.6953,29.7252,29.6953,29.7133,34100.0
2007-05-03 13:25:00,49.7,49.72,49.69,49.7,35000.0,29.7192,29.7312,29.7133,29.7192,35000.0
2007-05-03 13:30:00,49.69,49.74,49.69,49.74,20100.0,29.7133,29.7432,29.7133,29.7432,20100.0
2007-05-03 13:35:00,49.73,49.78,49.73,49.75,133100.0,29.7372,29.7671,29.7372,29.7491,133100.0
2007-05-03 13:40:00,49.75,49.76,49.75,49.76,12200.0,29.7491,29.7551,29.7491,29.7551,12200.0
2007-05-03 13:45:00,49.75,49.8,49.74,49.8,105000.0,29.7491,29.779,29.7432,29.779,105000.0
2007-05-03 13:50:00,49.8,49.8,49.78,49.78,19600.0,29.779,29.779,29.7671,29.7671,19600.0
2007-05-03 13:55:00,49.78,49.79,49.74,49.76,48700.0,29.7671,29.7731,29.7432,29.7551,48700.0
2007-05-03 14:00:00,49.76,49.78,49.7,49.77,87900.0,29.7551,29.7671,29.7192,29.7611,87900.0
2007-05-03 14:05:00,49.76,49.77,49.75,49.75,10700.0,29.7551,29.7611,29.7491,29.7491,10700.0
2007-05-03 14:10:00,49.76,49.8,49.75,49.79,82200.0,29.7551,29.779,29.7491,29.7731,82200.0
2007-05-03 14:15:00,49.79,49.8,49.75,49.76,23800.0,29.7731,29.779,29.7491,29.7551,23800.0
2007-05-03 14:20:00,49.76,49.76,49.74,49.76,30900.0,29.7551,29.7551,29.7432,29.7551,30900.0
2007-05-03 14:25:00,49.76,49.8,49.74,49.75,53800.0,29.7551,29.779,29.7432,29.7491,53800.0
2007-05-03 14:30:00,49.75,49.76,49.74,49.75,51800.0,29.7491,29.7551,29.7432,29.7491,51800.0
2007-05-03 14:35:00,49.76,49.77,49.72,49.75,94500.0,29.7551,29.7611,29.7312,29.7491,94500.0
2007-05-03 14:40:00,49.75,49.78,49.74,49.78,112600.0,29.7491,29.7671,29.7432,29.7671,112600.0
2007-05-03 14:45:00,49.77,49.8,49.77,49.79,39000.0,29.7611,29.779,29.7611,29.7731,39000.0
2007-05-03 14:50:00,49.78,49.8,49.78,49.79,31000.0,29.7671,29.779,29.7671,29.7731,31000.0
2007-05-03 14:55:00,49.79,49.8,49.78,49.8,192600.0,29.7731,29.779,29.7671,29.779,192600.0
2007-05-03 15:00:00,49.8,49.84,49.79,49.84,154200.0,29.779,29.803,29.7731,29.803,154200.0
2007-05-03 15:05:00,49.84,49.88,49.83,49.85,144600.0,29.803,29.8269,29.797,29.8089,144600.0
2007-05-03 15:10:00,49.85,50.0,49.85,49.95,299800.0,29.8089,29.8986,29.8089,29.8687,299800.0
2007-05-03 15:15:00,49.95,49.98,49.95,49.96,135400.0,29.8687,29.8867,29.8687,29.8747,135400.0
2007-05-03 15:20:00,49.96,50.01,49.95,49.99,323900.0,29.8747,29.9046,29.8687,29.8926,323900.0
2007-05-03 15:25:00,50.0,50.0,49.88,49.88,94100.0,29.8986,29.8986,29.8269,29.8269,94100.0
2007-05-03 15:30:00,49.89,49.9,49.86,49.88,50300.0,29.8328,29.8388,29.8149,29.8269,50300.0
2007-05-03 15:35:00,49.88,49.88,49.84,49.86,70500.0,29.8269,29.8269,29.803,29.8149,70500.0
2007-05-03 15:40:00,49.86,49.88,49.84,49.85,89900.0,29.8149,29.8269,29.803,29.8089,89900.0
2007-05-03 15:45:00,49.85,49.91,49.85,49.9,84700.0,29.8089,29.8448,29.8089,29.8388,84700.0
2007-05-03 15:50:00,49.91,49.91,49.89,49.9,161800.0,29.8448,29.8448,29.8328,29.8388,161800.0
2007-05-03 15:55:00,49.9,49.91,49.87,49.91,136300.0,29.8388,29.8448,29.8209,29.8448,136300.0
2007-05-04 09:30:00,49.97,49.99,49.91,49.97,80400.0,29.8807,29.8926,29.8448,29.8807,80400.0
2007-05-04 09:35:00,49.97,50.0,49.95,49.96,60700.0,29.8807,29.8986,29.8687,29.8747,60700.0
2007-05-04 09:40:00,49.95,50.0,49.95,49.99,68500.0,29.8687,29.8986,29.8687,29.8926,68500.0
2007-05-04 09:45:00,49.98,50.0,49.95,49.98,55700.0,29.8867,29.8986,29.8687,29.8867,55700.0
2007-05-04 09:50:00,49.98,50.01,49.98,50.0,70900.0,29.8867,29.9046,29.8867,29.8986,70900.0
2007-05-04 09:55:00,49.99,50.0,49.98,49.99,18500.0,29.8926,29.8986,29.8867,29.8926,18500.0
2007-05-04 10:00:00,49.99,50.01,49.92,49.92,73100.0,29.8926,29.9046,29.8508,29.8508,73100.0
2007-05-04 10:05:00,49.93,49.94,49.9,49.9,36000.0,29.8568,29.8627,29.8388,29.8388,36000.0
2007-05-04 10:10:00,49.91,49.95,49.88,49.94,102800.0,29.8448,29.8687,29.8269,29.8627,102800.0
2007-05-04 10:15:00,49.94,49.96,49.88,49.88,96500.0,29.8627,29.8747,29.8269,29.8269,96500.0
2007-05-04 10:20:00,49.88,49.88,49.82,49.82,42600.0,29.8269,29.8269,29.791,29.791,42600.0
2007-05-04 10:25:00,49.81,49.92,49.81,49.9,146700.0,29.785,29.8508,29.785,29.8388,146700.0
2007-05-04 10:30:00,49.9,49.91,49.85,49.85,45300.0,29.8388,29.8448,29.8089,29.8089,45300.0
2007-05-04 10:35:00,49.86,49.89,49.82,49.87,140100.0,29.8149,29.8328,29.791,29.8209,140100.0
2007-05-04 10:40:00,49.86,49.89,49.85,49.88,45200.0,29.8149,29.8328,29.8089,29.8269,45200.0
2007-05-04 10:45:00,49.87,49.94,49.87,49.9,32600.0,29.8209,29.8627,29.8209,29.8388,32600.0
2007-05-04 10:50:00,49.9,49.98,49.9,49.97,35900.0,29.8388,29.8867,29.8388,29.8807,35900.0
2007-05-04 10:55:00,49.97,49.97,49.87,49.88,28600.0,29.8807,29.8807,29.8209,29.8269,28600.0
2007-05-04 11:00:00,49.88,49.89,49.84,49.87,39900.0,29.8269,29.8328,29.803,29.8209,39900.0
2007-05-04 11:05:00,49.87,49.87,49.79,49.81,17000.0,29.8209,29.8209,29.7731,29.785,17000.0
2007-05-04 11:10:00,49.82,49.84,49.75,49.76,42400.0,29.791,29.803,29.7491,29.7551,42400.0
2007-05-04 11:15:00,49.75,49.76,49.69,49.75,50500.0,29.7491,29.7551,29.7133,29.7491,50500.0
2007-05-04 11:20:00,49.75,49.77,49.73,49.76,51700.0,29.7491,29.7611,29.7372,29.7551,51700.0
2007-05-04 11:25:00,49.75,49.8,49.73,49.8,32300.0,29.7491,29.779,29.7372,29.779,32300.0
2007-05-04 11:30:00,49.8,49.85,49.78,49.79,24200.0,29.779,29.8089,29.7671,29.7731,24200.0
2007-05-04 11:35:00,49.79,49.81,49.78,49.79,24100.0,29.7731,29.785,29.7671,29.7731,24100.0
2007-05-04 11:40:00,49.8,49.81,49.76,49.77,28300.0,29.779,29.785,29.7551,29.7611,28300.0
2007-05-04 11:45:00,49.77,49.81,49.77,49.79,26100.0,29.7611,29.785,29.7611,29.7731,26100.0
2007-05-04 11:50:00,49.8,49.82,49.78,49.82,41400.0,29.779,29.791,29.7671,29.791,41400.0
2007-05-04 11:55:00,49.82,49.85,49.82,49.83,32800.0,29.791,29.8089,29.791,29.797,32800.0
2007-05-04 12:00:00,49.83,49.85,49.83,49.85,30100.0,29.797,29.8089,29.797,29.8089,30100.0
2007-05-04 12:05:00,49.85,49.87,49.83,49.86,29600.0,29.8089,29.8209,29.797,29.8149,29600.0
2007-05-04 12:10:00,49.86,49.86,49.81,49.83,22900.0,29.8149,29.8149,29.785,29.797,22900.0
2007-05-04 12:15:00,49.82,49.83,49.75,49.75,23500.0,29.791,29.797,29.7491,29.7491,23500.0
2007-05-04 12:20:00,49.75,49.77,49.71,49.71,116300.0,29.7491,29.7611,29.7252,29.7252,116300.0
2007-05-04 12:25:00,49.71,49.72,49.56,49.56,281100.0,29.7252,29.7312,29.6355,29.6355,281100.0
2007-05-04 12:30:00,49.56,49.7,49.55,49.7,185600.0,29.6355,29.7192,29.6295,29.7192,185600.0
2007-05-04 12:35:00,49.7,49.72,49.63,49.65,29500.0,29.7192,29.7312,29.6774,29.6893,29500.0
2007-05-04 12:40:00,49.65,49.73,49.65,49.72,34900.0,29.6893,29.7372,29.6893,29.7312,34900.0
2007-05-04 12:45:00,49.72,49.83,49.7,49.8,82200.0,29.7312,29.797,29.7192,29.779,82200.0
2007-05-04 12:50:00,49.81,49.84,49.8,49.83,34200.0,29.785,29.803,29.779,29.797,34200.0
2007-05-04 12:55:00,49.82,49.82,49.79,49.82,36900.0,29.791,29.791,29.7731,29.791,36900.0
2007-05-04 13:00:00,49.82,49.83,49.82,49.83,54600.0,29.791,29.797,29.791,29.797,54600.0
2007-05-04 13:05:00,49.83,49.83,49.76,49.76,61800.0,29.797,29.797,29.7551,29.7551,61800.0
2007-05-04 13:10:00,49.77,49.83,49.74,49.76,40200.0,29.7611,29.797,29.7432,29.7551,40200.0
2007-05-04 13:15:00,49.76,49.79,49.75,49.75,20800.0,29.7551,29.7731,29.7491,29.7491,20800.0
2007-05-04 13:20:00,49.75,49.76,49.64,49.65,58700.0,29.7491,29.7551,29.6834,29.6893,58700.0
2007-05-04 13:25:00,49.64,49.74,49.64,49.71,29900.0,29.6834,29.7432,29.6834,29.7252,29900.0
2007-05-04 13:30:00,49.7,49.73,49.7,49.73,15500.0,29.7192,29.7372,29.7192,29.7372,15500.0
2007-05-04 13:35:00,49.72,49.92,49.71,49.76,46100.0,29.7312,29.8508,29.7252,29.7551,46100.0
2007-05-04 13:40:00,49.76,49.79,49.74,49.79,19000.0,29.7551,29.7731,29.7432,29.7731,19000.0
2007-05-04 13:45:00,49.8,49.83,49.77,49.82,27100.0,29.779,29.797,29.7611,29.791,27100.0
2007-05-04 13:50:00,49.81,49.82,49.8,49.81,27100.0,29.785,29.791,29.779,29.785,27100.0
2007-05-04 13:55:00,49.8,49.8,49.75,49.78,42700.0,29.779,29.779,29.7491,29.7671,42700.0
2007-05-04 14:00:00,49.78,49.81,49.77,49.8,39100.0,29.7671,29.785,29.7611,29.779,39100.0
2007-05-04 14:05:00,49.79,49.81,49.78,49.8,28600.0,29.7731,29.785,29.7671,29.779,28600.0
2007-05-04 14:10:00,49.8,49.82,49.79,49.82,18500.0,29.779,29.791,29.7731,29.791,18500.0
2007-05-04 14:15:00,49.82,49.89,49.82,49.89,71300.0,29.791,29.8328,29.791,29.8328,71300.0
2007-05-04 14:20:00,49.89,49.91,49.88,49.9,35700.0,29.8328,29.8448,29.8269,29.8388,35700.0
2007-05-04 14:25:00,49.9,49.94,49.89,49.92,40000.0,29.8388,29.8627,29.8328,29.8508,40000.0
2007-05-04 14:30:00,49.91,49.91,49.88,49.88,11000.0,29.8448,29.8448,29.8269,29.8269,11000.0
2007-05-04 14:35:00,49.88,49.9,49.85,49.88,84500.0,29.8269,29.8388,29.8089,29.8269,84500.0
2007-05-04 14:40:00,49.89,49.89,49.85,49.86,45000.0,29.8328,29.8328,29.8089,29.8149,45000.0
2007-05-04 14:45:00,49.86,49.93,49.86,49.91,59200.0,29.8149,29.8568,29.8149,29.8448,59200.0
2007-05-04 14:50:00,49.92,49.93,49.86,49.86,25200.0,29.8508,29.8568,29.8149,29.8149,25200.0
2007-05-04 14:55:00,49.86,49.86,49.82,49.83,40400.0,29.8149,29.8149,29.791,29.797,40400.0
2007-05-04 15:00:00,49.83,49.91,49.83,49.91,65000.0,29.797,29.8448,29.797,29.8448,65000.0
2007-05-04 15:05:00,49.9,49.91,49.87,49.9,45600.0,29.8388,29.8448,29.8209,29.8388,45600.0
2007-05-04 15:10:00,49.9,49.93,49.89,49.92,66400.0,29.8388,29.8568,29.8328,29.8508,66400.0
2007-05-04 15:15:00,49.92,49.97,49.91,49.96,120500.0,29.8508,29.8807,29.8448,29.8747,120500.0
2007-05-04 15:20:00,49.96,49.96,49.94,49.95,35700.0,29.8747,29.8747,29.8627,29.8687,35700.0
2007-05-04 15:25:00,49.94,49.96,49.94,49.94,52100.0,29.8627,29.8747,29.8627,29.8627,52100.0
2007-05-04 15:30:00,49.95,49.96,49.93,49.95,76200.0,29.8687,29.8747,29.8568,29.8687,76200.0
2007-05-04 15:35:00,49.95,49.96,49.93,49.95,94300.0,29.8687,29.8747,29.8568,29.8687,94300.0
2007-05-04 15:40:00,49.95,49.96,49.94,49.95,84600.0,29.8687,29.8747,29.8627,29.8687,84600.0
2007-05-04 15:45:00,49.95,49.96,49.92,49.95,118100.0,29.8687,29.8747,29.8508,29.8687,118100.0
2007-05-04 15:50:00,49.95,49.96,49.94,49.95,105300.0,29.8687,29.8747,29.8627,29.8687,105300.0
2007-05-04 15:55:00,49.96,50.0,49.91,49.92,244400.0,29.8747,29.8986,29.8448,29.8508,244400.0
2007-05-07 09:30:00,49.92,49.92,49.81,49.81,160900.0,29.8508,29.8508,29.785,29.785,160900.0
2007-05-07 09:35:00,49.81,49.87,49.7,49.74,157400.0,29.785,29.8209,29.7192,29.7432,157400.0
2007-05-07 09:40:00,49.74,49.78,49.63,49.69,132800.0,29.7432,29.7671,29.6774,29.7133,132800.0
2007-05-07 09:45:00,49.69,49.69,49.43,49.43,165400.0,29.7133,29.7133,29.5578,29.5578,165400.0
2007-05-07 09:50:00,49.43,49.55,49.43,49.53,81600.0,29.5578,29.6295,29.5578,29.6176,81600.0
2007-05-07 09:55:00,49.53,49.61,49.52,49.57,57200.0,29.6176,29.6654,29.6116,29.6415,57200.0
2007-05-07 10:00:00,49.57,49.62,49.57,49.58,50500.0,29.6415,29.6714,29.6415,29.6475,50500.0
2007-05-07 10:05:00,49.58,49.6,49.47,49.48,85900.0,29.6475,29.6594,29.5817,29.5877,85900.0
2007-05-07 10:10:00,49.47,49.48,49.42,49.44,78400.0,29.5817,29.5877,29.5518,29.5638,78400.0
2007-05-07 10:15:00,49.44,49.49,49.44,49.49,31600.0,29.5638,29.5937,29.5638,29.5937,31600.0
2007-05-07 10:20:00,49.49,49.59,49.48,49.59,107500.0,29.5937,29.6535,29.5877,29.6535,107500.0
2007-05-07 10:25:00,49.59,49.69,49.58,49.69,160800.0,29.6535,29.7133,29.6475,29.7133,160800.0
2007-05-07 10:30:00,49.68,49.85,49.67,49.73,253200.0,29.7073,29.8089,29.7013,29.7372,253200.0
2007-05-07 10:35:00,49.73,49.8,49.72,49.8,137100.0,29.7372,29.779,29.7312,29.779,137100.0
2007-05-07 10:40:00,49.79,49.81,49.71,49.78,84100.0,29.7731,29.785,29.7252,29.7671,84100.0
2007-05-07 10:45:00,49.8,49.8,49.71,49.72,41500.0,29.779,29.779,29.7252,29.7312,41500.0
2007-05-07 10:50:00,49.72,49.75,49.67,49.74,101200.0,29.7312,29.7491,29.7013,29.7432,101200.0
2007-05-07 10:55:00,49.74,49.82,49.74,49.78,60100.0,29.7432,29.791,29.7432,29.7671,60100.0
2007-05-07 11:00:00,49.79,49.85,49.79,49.84,54800.0,29.7731,29.8089,29.7731,29.803,54800.0
2007-05-07 11:05:00,49.84,49.89,49.81,49.83,111700.0,29.803,29.8328,29.785,29.797,111700.0
2007-05-07 11:10:00,49.84,49.96,49.84,49.93,118300.0,29.803,29.8747,29.803,29.8568,118300.0
2007-05-07 11:15:00,49.94,49.96,49.91,49.92,72300.0,29.8627,29.8747,29.8448,29.8508,72300.0
2007-05-07 11:20:00,49.93,49.95,49.93,49.94,47300.0,29.8568,29.8687,29.8568,29.8627,47300.0
2007-05-07 11:25:00,49.94,49.95,49.91,49.93,68900.0,29.8627,29.8687,29.8448,29.8568,68900.0
2007-05-07 11:30:00,49.94,49.98,49.91,49.94,58600.0,29.8627,29.8867,29.8448,29.8627,58600.0
2007-05-07 11:35:00,49.94,49.95,49.91,49.91,26200.0,29.8627,29.8687,29.8448,29.8448,26200.0
2007-05-07 11:40:00,49.9,49.94,49.84,49.84,60600.0,29.8388,29.8627,29.803,29.803,60600.0
2007-05-07 11:45:00,49.84,49.96,49.84,49.89,147600.0,29.803,29.8747,29.803,29.8328,147600.0
2007-05-07 11:50:00,49.89,49.9,49.86,49.88,34600.0,29.8328,29.8388,29.8149,29.8269,34600.0
2007-05-07 11:55:00,49.87,49.9,49.87,49.88,23600.0,29.8209,29.8388,29.8209,29.8269,23600.0
2007-05-07 12:00:00,49.89,49.9,49.87,49.89,28100.0,29.8328,29.8388,29.8209,29.8328,28100.0
2007-05-07 12:05:00,49.89,49.9,49.85,49.85,33800.0,29.8328,29.8388,29.8089,29.8089,33800.0
2007-05-07 12:10:00,49.86,49.88,49.85,49.87,47500.0,29.8149,29.8269,29.8089,29.8209,47500.0
2007-05-07 12:15:00,49.88,49.88,49.77,49.77,52800.0,29.8269,29.8269,29.7611,29.7611,52800.0
2007-05-07 12:20:00,49.78,49.8,49.78,49.79,34900.0,29.7671,29.779,29.7671,29.7731,34900.0
2007-05-07 12:25:00,49.78,49.8,49.76,49.79,23700.0,29.7671,29.779,29.7551,29.7731,23700.0
2007-05-07 12:30:00,49.79,49.79,49.74,49.74,28700.0,29.7731,29.7731,29.7432,29.7432,28700.0
2007-05-07 12:35:00,49.75,49.75,49.73,49.74,24100.0,29.7491,29.7491,29.7372,29.7432,24100.0
2007-05-07 12:40:00,49.74,49.74,49.67,49.68,65300.0,29.7432,29.7432,29.7013,29.7073,65300.0
2007-05-07 12:45:00,49.69,49.8,49.67,49.78,70700.0,29.7133,29.779,29.7013,29.7671,70700.0
2007-05-07 12:50:00,49.79,49.92,49.76,49.9,104500.0,29.7731,29.8508,29.7551,29.8388,104500.0
2007-05-07 12:55:00,49.92,50.0,49.8,49.82,294300.0,29.8508,29.8986,29.779,29.791,294300.0
2007-05-07 13:00:00,49.83,49.83,49.76,49.77,53200.0,29.797,29.797,29.7551,29.7611,53200.0
2007-05-07 13:05:00,49.78,49.78,49.66,49.7,117800.0,29.7671,29.7671,29.6953,29.7192,117800.0
2007-05-07 13:10:00,49.69,49.76,49.68,49.75,50100.0,29.7133,29.7551,29.7073,29.7491,50100.0
2007-05-07 13:15:00,49.75,49.75,49.7,49.72,17600.0,29.7491,29.7491,29.7192,29.7312,17600.0
2007-05-07 13:20:00,49.71,49.73,49.66,49.68,35000.0,29.7252,29.7372,29.6953,29.7073,35000.0
2007-05-07 13:25:00,49.69,49.75,49.63,49.72,155100.0,29.7133,29.7491,29.6774,29.7312,155100.0
2007-05-07 13:30:00,49.72,49.75,49.69,49.71,28300.0,29.7312,29.7491,29.7133,29.7252,28300.0
2007-05-07 13:35:00,49.72,49.78,49.71,49.75,22200.0,29.7312,29.7671,29.7252,29.7491,22200.0
2007-05-07 13:40:00,49.75,49.78,49.75,49.77,14800.0,29.7491,29.7671,29.7491,29.7611,14800.0
2007-05-07 13:45:00,49.77,49.79,49.77,49.78,11000.0,29.7611,29.7731,29.7611,29.7671,11000.0
2007-05-07 13:50:00,49.77,49.78,49.72,49.78,26300.0,29.7611,29.7671,29.7312,29.7671,26300.0
2007-05-07 13:55:00,49.77,49.77,49.73,49.75,28900.0,29.7611,29.7611,29.7372,29.7491,28900.0
2007-05-07 14:00:00,49.75,49.76,49.7,49.71,28300.0,29.7491,29.7551,29.7192,29.7252,28300.0
2007-05-07 14:05:00,49.72,49.72,49.69,49.69,15300.0,29.7312,29.7312,29.7133,29.7133,15300.0
2007-05-07 14:10:00,49.69,49.69,49.67,49.67,17700.0,29.7133,29.7133,29.7013,29.7013,17700.0
2007-05-07 14:15:00,49.67,49.68,49.65,49.66,41600.0,29.7013,29.7073,29.6893,29.6953,41600.0
2007-05-07 14:20:00,49.65,49.66,49.64,49.64,16600.0,29.6893,29.6953,29.6834,29.6834,16600.0
2007-05-07 14:25:00,49.65,49.69,49.64,49.69,40200.0,29.6893,29.7133,29.6834,29.7133,40200.0
2007-05-07 14:30:00,49.68,49.71,49.68,49.68,12000.0,29.7073,29.7252,29.7073,29.7073,12000.0
2007-05-07 14:35:00,49.68,49.7,49.68,49.68,27500.0,29.7073,29.7192,29.7073,29.7073,27500.0
2007-05-07 14:40:00,49.67,49.67,49.62,49.63,36300.0,29.7013,29.7013,29.6714,29.6774,36300.0
2007-05-07 14:45:00,49.63,49.66,49.62,49.64,19300.0,29.6774,29.6953,29.6714,29.6834,19300.0
2007-05-07 14:50:00,49.64,49.65,49.62,49.62,31400.0,29.6834,29.6893,29.6714,29.6714,31400.0
2007-05-07 14:55:00,49.63,49.63,49.62,49.62,17300.0,29.6774,29.6774,29.6714,29.6714,17300.0
2007-05-07 15:00:00,49.63,49.63,49.57,49.58,100000.0,29.6774,29.6774,29.6415,29.6475,100000.0
2007-05-07 15:05:00,49.58,49.59,49.54,49.55,71100.0,29.6475,29.6535,29.6236,29.6295,71100.0
2007-05-07 15:10:00,49.54,49.59,49.54,49.58,60400.0,29.6236,29.6535,29.6236,29.6475,60400.0
2007-05-07 15:15:00,49.58,49.58,49.55,49.56,29500.0,29.6475,29.6475,29.6295,29.6355,29500.0
2007-05-07 15:20:00,49.56,49.61,49.52,49.58,187300.0,29.6355,29.6654,29.6116,29.6475,187300.0
2007-05-07 15:25:00,49.59,49.6,49.53,49.55,98700.0,29.6535,29.6594,29.6176,29.6295,98700.0
2007-05-07 15:30:00,49.55,49.59,49.54,49.55,87200.0,29.6295,29.6535,29.6236,29.6295,87200.0
2007-05-07 15:35:00,49.55,49.63,49.54,49.62,124900.0,29.6295,29.6774,29.6236,29.6714,124900.0
2007-05-07 15:40:00,49.62,49.74,49.56,49.57,462400.0,29.6714,29.7432,29.6355,29.6415,462400.0
2007-05-07 15:45:00,49.57,49.58,49.54,49.55,138400.0,29.6415,29.6475,29.6236,29.6295,138400.0
2007-05-07 15:50:00,49.56,49.56,49.49,49.49,205600.0,29.6355,29.6355,29.5937,29.5937,205600.0
2007-05-07 15:55:00,49.49,49.51,49.44,49.46,463300.0,29.5937,29.6056,29.5638,29.5757,463300.0
2007-05-08 09:30:00,49.45,49.52,49.3,49.41,125900.0,29.5697,29.6116,29.48,29.5458,125900.0
2007-05-08 09:35:00,49.41,49.75,49.41,49.67,100600.0,29.5458,29.7491,29.5458,29.7013,100600.0
2007-05-08 09:40:00,49.67,49.69,49.57,49.63,67000.0,29.7013,29.7133,29.6415,29.6774,67000.0
2007-05-08 09:45:00,49.62,49.64,49.47,49.54,84500.0,29.6714,29.6834,29.5817,29.6236,84500.0
2007-05-08 09:50:00,49.54,49.66,49.54,49.63,85000.0,29.6236,29.6953,29.6236,29.6774,85000.0
2007-05-08 09:55:00,49.62,49.75,49.6,49.75,47100.0,29.6714,29.7491,29.6594,29.7491,47100.0
2007-05-08 10:00:00,49.75,49.75,49.65,49.66,52800.0,29.7491,29.7491,29.6893,29.6953,52800.0
2007-05-08 10:05:00,49.66,49.66,49.61,49.61,49400.0,29.6953,29.6953,29.6654,29.6654,49400.0
2007-05-08 10:10:00,49.61,49.74,49.61,49.74,61100.0,29.6654,29.7432,29.6654,29.7432,61100.0
2007-05-08 10:15:00,49.74,49.79,49.72,49.76,67600.0,29.7432,29.7731,29.7312,29.7551,67600.0
2007-05-08 10:20:00,49.75,49.77,49.71,49.75,55100.0,29.7491,29.7611,29.7252,29.7491,55100.0
2007-05-08 10:25:00,49.75,49.85,49.75,49.81,115200.0,29.7491,29.8089,29.7491,29.785,115200.0
2007-05-08 10:30:00,49.8,49.8,49.72,49.72,65300.0,29.779,29.779,29.7312,29.7312,65300.0
2007-05-08 10:35:00,49.72,49.75,49.63,49.63,63600.0,29.7312,29.7491,29.6774,29.6774,63600.0
2007-05-08 10:40:00,49.63,49.63,49.56,49.57,61000.0,29.6774,29.6774,29.6355,29.6415,61000.0
2007-05-08 10:45:00,49.57,49.59,49.51,49.52,34400.0,29.6415,29.6535,29.6056,29.6116,34400.0
2007-05-08 10:50:00,49.51,49.52,49.46,49.48,78300.0,29.6056,29.6116,29.5757,29.5877,78300.0
2007-05-08 10:55:00,49.49,49.54,49.48,49.52,39700.0,29.5937,29.6236,29.5877,29.6116,39700.0
2007-05-08 11:00:00,49.52,49.53,49.5,49.53,34700.0,29.6116,29.6176,29.5996,29.6176,34700.0
2007-05-08 11:05:00,49.53,49.61,49.53,49.54,104300.0,29.6176,29.6654,29.6176,29.6236,104300.0
2007-05-08 11:10:00,49.54,49.54,49.43,49.44,59600.0,29.6236,29.6236,29.5578,29.5638,59600.0
2007-05-08 11:15:00,49.45,49.52,49.44,49.52,40300.0,29.5697,29.6116,29.5638,29.6116,40300.0
2007-05-08 11:20:00,49.52,49.52,49.46,49.46,31100.0,29.6116,29.6116,29.5757,29.5757,31100.0
2007-05-08 11:25:00,49.47,49.53,49.46,49.53,39900.0,29.5817,29.6176,29.5757,29.6176,39900.0
2007-05-08 11:30:00,49.53,49.63,49.53,49.59,53200.0,29.6176,29.6774,29.6176,29.6535,53200.0
2007-05-08 11:35:00,49.59,49.64,49.58,49.6,58600.0,29.6535,29.6834,29.6475,29.6594,58600.0
2007-05-08 11:40:00,49.61,49.63,49.6,49.6,35700.0,29.6654,29.6774,29.6594,29.6594,35700.0
2007-05-08 11:45:00,49.6,49.61,49.51,49.55,46300.0,29.6594,29.6654,29.6056,29.6295,46300.0
2007-05-08 11:50:00,49.55,49.61,49.55,49.58,40400.0,29.6295,29.6654,29.6295,29.6475,40400.0
2007-05-08 11:55:00,49.59,49.62,49.58,49.58,43600.0,29.6535,29.6714,29.6475,29.6475,43600.0
2007-05-08 12:00:00,49.58,49.61,49.56,49.58,64700.0,29.6475,29.6654,29.6355,29.6475,64700.0
2007-05-08 12:05:00,49.58,49.58,49.48,49.48,30400.0,29.6475,29.6475,29.5877,29.5877,30400.0
2007-05-08 12:10:00,49.48,49.56,49.47,49.52,52000.0,29.5877,29.6355,29.5817,29.6116,52000.0
2007-05-08 12:15:00,49.51,49.52,49.48,49.48,22400.0,29.6056,29.6116,29.5877,29.5877,22400.0
2007-05-08 12:20:00,49.48,49.5,49.45,49.46,38700.0,29.5877,29.5996,29.5697,29.5757,38700.0
2007-05-08 12:25:00,49.47,49.48,49.45,49.45,19100.0,29.5817,29.5877,29.5697,29.5697,19100.0
2007-05-08 12:30:00,49.46,49.5,49.45,49.46,20500.0,29.5757,29.5996,29.5697,29.5757,20500.0
2007-05-08 12:35:00,49.45,49.51,49.45,49.5,29500.0,29.5697,29.6056,29.5697,29.5996,29500.0
2007-05-08 12:40:00,49.5,49.56,49.5,49.56,38700.0,29.5996,29.6355,29.5996,29.6355,38700.0
2007-05-08 12:45:00,49.56,49.64,49.55,49.64,34600.0,29.6355,29.6834,29.6295,29.6834,34600.0
2007-05-08 12:50:00,49.65,49.68,49.63,49.65,72400.0,29.6893,29.7073,29.6774,29.6893,72400.0
2007-05-08 12:55:00,49.65,49.7,49.65,49.69,29800.0,29.6893,29.7192,29.6893,29.7133,29800.0
2007-05-08 13:00:00,49.69,49.7,49.68,49.69,34000.0,29.7133,29.7192,29.7073,29.7133,34000.0
2007-05-08 13:05:00,49.7,49.78,49.69,49.76,73000.0,29.7192,29.7671,29.7133,29.7551,73000.0
2007-05-08 13:10:00,49.78,49.78,49.69,49.69,45100.0,29.7671,29.7671,29.7133,29.7133,45100.0
2007-05-08 13:15:00,49.68,49.7,49.65,49.67,36000.0,29.7073,29.7192,29.6893,29.7013,36000.0
2007-05-08 13:20:00,49.67,49.67,49.63,49.66,20300.0,29.7013,29.7013,29.6774,29.6953,20300.0
2007-05-08 13:25:00,49.65,49.67,49.65,49.66,12500.0,29.6893,29.7013,29.6893,29.6953,12500.0
2007-05-08 13:30:00,49.66,49.66,49.61,49.61,33000.0,29.6953,29.6953,29.6654,29.6654,33000.0
2007-05-08 13:35:00,49.61,49.61,49.57,49.59,67500.0,29.6654,29.6654,29.6415,29.6535,67500.0
2007-05-08 13:40:00,49.58,49.58,49.56,49.57,21100.0,29.6475,29.6475,29.6355,29.6415,21100.0
2007-05-08 13:45:00,49.57,49.58,49.54,49.56,27300.0,29.6415,29.6475,29.6236,29.6355,27300.0
2007-05-08 13:50:00,49.55,49.56,49.53,49.54,52200.0,29.6295,29.6355,29.6176,29.6236,52200.0
2007-05-08 13:55:00,49.54,49.54,49.51,49.54,18800.0,29.6236,29.6236,29.6056,29.6236,18800.0
2007-05-08 14:00:00,49.54,49.56,49.53,49.55,26800.0,29.6236,29.6355,29.6176,29.6295,26800.0
2007-05-08 14:05:00,49.54,49.56,49.5,49.51,46000.0,29.6236,29.6355,29.5996,29.6056,46000.0
2007-05-08 14:10:00,49.52,49.54,49.49,49.51,77800.0,29.6116,29.6236,29.5937,29.6056,77800.0
2007-05-08 14:15:00,49.5,49.53,49.49,49.49,65300.0,29.5996,29.6176,29.5937,29.5937,65300.0
2007-05-08 14:20:00,49.5,49.5,49.45,49.49,59800.0,29.5996,29.5996,29.5697,29.5937,59800.0
2007-05-08 14:25:00,49.49,49.5,49.47,49.49,52800.0,29.5937,29.5996,29.5817,29.5937,52800.0
2007-05-08 14:30:00,49.48,49.49,49.42,49.43,53900.0,29.5877,29.5937,29.5518,29.5578,53900.0
2007-05-08 14:35:00,49.43,49.48,49.4,49.47,68700.0,29.5578,29.5877,29.5398,29.5817,68700.0
2007-05-08 14:40:00,49.47,49.5,49.45,49.46,49500.0,29.5817,29.5996,29.5697,29.5757,49500.0
2007-05-08 14:45:00,49.46,49.47,49.43,49.45,40000.0,29.5757,29.5817,29.5578,29.5697,40000.0
2007-05-08 14:50:00,49.45,49.46,49.42,49.43,41600.0,29.5697,29.5757,29.5518,29.5578,41600.0
2007-05-08 14:55:00,49.42,49.45,49.38,49.41,94500.0,29.5518,29.5697,29.5279,29.5458,94500.0
2007-05-08 15:00:00,49.42,49.46,49.41,49.42,39000.0,29.5518,29.5757,29.5458,29.5518,39000.0
2007-05-08 15:05:00,49.42,49.42,49.38,49.39,72200.0,29.5518,29.5518,29.5279,29.5339,72200.0
2007-05-08 15:10:00,49.4,49.45,49.39,49.43,65500.0,29.5398,29.5697,29.5339,29.5578,65500.0
2007-05-08 15:15:00,49.42,49.44,49.41,49.42,45500.0,29.5518,29.5638,29.5458,29.5518,45500.0
2007-05-08 15:20:00,49.43,49.47,49.42,49.47,51300.0,29.5578,29.5817,29.5518,29.5817,51300.0
2007-05-08 15:25:00,49.48,49.49,49.46,49.47,63700.0,29.5877,29.5937,29.5757,29.5817,63700.0
2007-05-08 15:30:00,49.47,49.49,49.46,49.48,41900.0,29.5817,29.5937,29.5757,29.5877,41900.0
2007-05-08 15:35:00,49.47,49.48,49.44,49.45,68500.0,29.5817,29.5877,29.5638,29.5697,68500.0
2007-05-08 15:40:00,49.45,49.47,49.45,49.47,81800.0,29.5697,29.5817,29.5697,29.5817,81800.0
2007-05-08 15:45:00,49.46,49.47,49.42,49.42,94000.0,29.5757,29.5817,29.5518,29.5518,94000.0
2007-05-08 15:50:00,49.43,49.43,49.39,49.39,131000.0,29.5578,29.5578,29.5339,29.5339,131000.0
2007-05-08 15:55:00,49.39,49.39,49.32,49.35,340000.0,29.5339,29.5339,29.492,29.5099,340000.0
2007-05-09 09:30:00,49.39,49.42,49.32,49.39,87400.0,29.5339,29.5518,29.492,29.5339,87400.0
2007-05-09 09:35:00,49.4,49.45,49.35,49.37,58600.0,29.5398,29.5697,29.5099,29.5219,58600.0
2007-05-09 09:40:00,49.38,49.49,49.33,49.42,103000.0,29.5279,29.5937,29.498,29.5518,103000.0
2007-05-09 09:45:00,49.43,49.43,49.3,49.31,80400.0,29.5578,29.5578,29.48,29.486,80400.0
2007-05-09 09:50:00,49.31,49.41,49.25,49.32,88900.0,29.486,29.5458,29.4501,29.492,88900.0
2007-05-09 09:55:00,49.32,49.33,49.25,49.26,33000.0,29.492,29.498,29.4501,29.4561,33000.0
2007-05-09 10:00:00,49.27,49.41,49.26,49.4,81200.0,29.4621,29.5458,29.4561,29.5398,81200.0
2007-05-09 10:05:00,49.4,49.43,49.39,49.42,35500.0,29.5398,29.5578,29.5339,29.5518,35500.0
2007-05-09 10:10:00,49.42,49.47,49.41,49.42,53600.0,29.5518,29.5817,29.5458,29.5518,53600.0
2007-05-09 10:15:00,49.42,49.44,49.41,49.42,28400.0,29.5518,29.5638,29.5458,29.5518,28400.0
2007-05-09 10:20:00,49.42,49.51,49.41,49.49,73600.0,29.5518,29.6056,29.5458,29.5937,73600.0
2007-05-09 10:25:00,49.5,49.52,49.48,49.48,46900.0,29.5996,29.6116,29.5877,29.5877,46900.0
2007-05-09 10:30:00,49.49,49.56,49.49,49.55,71600.0,29.5937,29.6355,29.5937,29.6295,71600.0
2007-05-09 10:35:00,49.55,49.65,49.54,49.63,103600.0,29.6295,29.6893,29.6236,29.6774,103600.0
2007-05-09 10:40:00,49.63,49.63,49.51,49.51,76300.0,29.6774,29.6774,29.6056,29.6056,76300.0
2007-05-09 10:45:00,49.51,49.51,49.48,49.5,33100.0,29.6056,29.6056,29.5877,29.5996,33100.0
2007-05-09 10:50:00,49.49,49.57,49.49,49.55,73700.0,29.5937,29.6415,29.5937,29.6295,73700.0
2007-05-09 10:55:00,49.54,49.6,49.54,49.58,45800.0,29.6236,29.6594,29.6236,29.6475,45800.0
2007-05-09 11:00:00,49.59,49.65,49.58,49.6,63400.0,29.6535,29.6893,29.6475,29.6594,63400.0
2007-05-09 11:05:00,49.61,49.61,49.56,49.57,25700.0,29.6654,29.6654,29.6355,29.6415,25700.0
2007-05-09 11:10:00,49.57,49.64,49.55,49.64,70000.0,29.6415,29.6834,29.6295,29.6834,70000.0
2007-05-09 11:15:00,49.63,49.75,49.62,49.71,106100.0,29.6774,29.7491,29.6714,29.7252,106100.0
2007-05-09 11:20:00,49.7,49.77,49.69,49.76,104600.0,29.7192,29.7611,29.7133,29.7551,104600.0
2007-05-09 11:25:00,49.76,49.81,49.76,49.8,129000.0,29.7551,29.785,29.7551,29.779,129000.0
2007-05-09 11:30:00,49.8,49.89,49.7,49.71,419000.0,29.779,29.8328,29.7192,29.7252,419000.0
2007-05-09 11:35:00,49.71,49.73,49.64,49.64,94400.0,29.7252,29.7372,29.6834,29.6834,94400.0
2007-05-09 11:40:00,49.64,49.7,49.61,49.63,83300.0,29.6834,29.7192,29.6654,29.6774,83300.0
2007-05-09 11:45:00,49.62,49.63,49.56,49.6,223700.0,29.6714,29.6774,29.6355,29.6594,223700.0
2007-05-09 11:50:00,49.6,49.72,49.6,49.7,173900.0,29.6594,29.7312,29.6594,29.7192,173900.0
2007-05-09 11:55:00,49.71,49.72,49.63,49.65,67600.0,29.7252,29.7312,29.6774,29.6893,67600.0
2007-05-09 12:00:00,49.65,49.72,49.65,49.72,52700.0,29.6893,29.7312,29.6893,29.7312,52700.0
2007-05-09 12:05:00,49.72,49.74,49.68,49.74,60200.0,29.7312,29.7432,29.7073,29.7432,60200.0
2007-05-09 12:10:00,49.73,49.74,49.7,49.7,25100.0,29.7372,29.7432,29.7192,29.7192,25100.0
2007-05-09 12:15:00,49.71,49.75,49.68,49.75,38600.0,29.7252,29.7491,29.7073,29.7491,38600.0
2007-05-09 12:20:00,49.74,49.75,49.72,49.72,29200.0,29.7432,29.7491,29.7312,29.7312,29200.0
2007-05-09 12:25:00,49.72,49.74,49.71,49.74,26200.0,29.7312,29.7432,29.7252,29.7432,26200.0
2007-05-09 12:30:00,49.74,49.75,49.7,49.7,28300.0,29.7432,29.7491,29.7192,29.7192,28300.0
2007-05-09 12:35:00,49.71,49.78,49.71,49.78,40700.0,29.7252,29.7671,29.7252,29.7671,40700.0
2007-05-09 12:40:00,49.78,49.8,49.78,49.79,37800.0,29.7671,29.779,29.7671,29.7731,37800.0
2007-05-09 12:45:00,49.8,49.88,49.8,49.86,83700.0,29.779,29.8269,29.779,29.8149,83700.0
2007-05-09 12:50:00,49.87,49.87,49.82,49.82,50300.0,29.8209,29.8209,29.791,29.791,50300.0
2007-05-09 12:55:00,49.83,49.88,49.82,49.86,41000.0,29.797,29.8269,29.791,29.8149,41000.0
2007-05-09 13:00:00,49.86,49.87,49.81,49.84,44100.0,29.8149,29.8209,29.785,29.803,44100.0
2007-05-09 13:05:00,49.84,49.9,49.83,49.9,48300.0,29.803,29.8388,29.797,29.8388,48300.0
2007-05-09 13:10:00,49.89,49.9,49.85,49.85,36400.0,29.8328,29.8388,29.8089,29.8089,36400.0
2007-05-09 13:15:00,49.84,49.9,49.82,49.9,45400.0,29.803,29.8388,29.791,29.8388,45400.0
2007-05-09 13:20:00,49.9,49.91,49.86,49.87,22900.0,29.8388,29.8448,29.8149,29.8209,22900.0
2007-05-09 13:25:00,49.87,49.89,49.83,49.84,34100.0,29.8209,29.8328,29.797,29.803,34100.0
2007-05-09 13:30:00,49.84,49.88,49.84,49.87,128200.0,29.803,29.8269,29.803,29.8209,128200.0
2007-05-09 13:35:00,49.88,49.88,49.82,49.85,46600.0,29.8269,29.8269,29.791,29.8089,46600.0
2007-05-09 13:40:00,49.86,49.89,49.85,49.89,49400.0,29.8149,29.8328,29.8089,29.8328,49400.0
2007-05-09 13:45:00,49.89,49.91,49.89,49.89,53700.0,29.8328,29.8448,29.8328,29.8328,53700.0
2007-05-09 13:50:00,49.89,49.91,49.89,49.89,81100.0,29.8328,29.8448,29.8328,29.8328,81100.0
2007-05-09 13:55:00,49.89,49.9,49.89,49.9,25300.0,29.8328,29.8388,29.8328,29.8388,25300.0
2007-05-09 14:00:00,49.89,49.94,49.88,49.9,100900.0,29.8328,29.8627,29.8269,29.8388,100900.0
2007-05-09 14:05:00,49.9,49.91,49.85,49.86,48800.0,29.8388,29.8448,29.8089,29.8149,48800.0
2007-05-09 14:10:00,49.86,49.92,49.85,49.9,33100.0,29.8149,29.8508,29.8089,29.8388,33100.0
2007-05-09 14:15:00,49.89,49.91,49.69,49.83,192200.0,29.8328,29.8448,29.7133,29.797,192200.0
2007-05-09 14:20:00,49.84,49.94,49.69,49.73,164800.0,29.803,29.8627,29.7133,29.7372,164800.0
2007-05-09 14:25:00,49.73,49.81,49.71,49.77,73600.0,29.7372,29.785,29.7252,29.7611,73600.0
2007-05-09 14:30:00,49.77,49.77,49.7,49.75,53700.0,29.7611,29.7611,29.7192,29.7491,53700.0
2007-05-09 14:35:00,49.74,49.93,49.73,49.88,73100.0,29.7432,29.8568,29.7372,29.8269,73100.0
2007-05-09 14:40:00,49.9,49.92,49.86,49.9,116900.0,29.8388,29.8508,29.8149,29.8388,116900.0
2007-05-09 14:45:00,49.9,49.95,49.84,49.89,146800.0,29.8388,29.8687,29.803,29.8328,146800.0
2007-05-09 14:50:00,49.89,49.91,49.85,49.86,61800.0,29.8328,29.8448,29.8089,29.8149,61800.0
2007-05-09 14:55:00,49.86,49.88,49.84,49.87,53600.0,29.8149,29.8269,29.803,29.8209,53600.0
2007-05-09 15:00:00,49.87,49.91,49.85,49.9,108200.0,29.8209,29.8448,29.8089,29.8388,108200.0
2007-05-09 15:05:00,49.9,49.91,49.89,49.89,95700.0,29.8388,29.8448,29.8328,29.8328,95700.0
2007-05-09 15:10:00,49.89,49.91,49.88,49.89,72800.0,29.8328,29.8448,29.8269,29.8328,72800.0
2007-05-09 15:15:00,49.89,49.95,49.88,49.9,100700.0,29.8328,29.8687,29.8269,29.8388,100700.0
2007-05-09 15:20:00,49.9,49.91,49.89,49.9,72100.0,29.8388,29.8448,29.8328,29.8388,72100.0
2007-05-09 15:25:00,49.9,49.91,49.89,49.9,81100.0,29.8388,29.8448,29.8328,29.8388,81100.0
2007-05-09 15:30:00,49.9,49.91,49.88,49.9,63200.0,29.8388,29.8448,29.8269,29.8388,63200.0
2007-05-09 15:35:00,49.9,49.91,49.85,49.9,46000.0,29.8388,29.8448,29.8089,29.8388,46000.0
2007-05-09 15:40:00,49.9,49.9,49.86,49.87,36000.0,29.8388,29.8388,29.8149,29.8209,36000.0
2007-05-09 15:45:00,49.87,49.9,49.86,49.89,60400.0,29.8209,29.8388,29.8149,29.8328,60400.0
2007-05-09 15:50:00,49.88,49.89,49.86,49.86,68900.0,29.8269,29.8328,29.8149,29.8149,68900.0
2007-05-09 15:55:00,49.87,49.88,49.8,49.84,236000.0,29.8209,29.8269,29.779,29.803,236000.0
2007-05-10 09:30:00,49.71,49.77,49.67,49.71,121500.0,29.7252,29.7611,29.7013,29.7252,121500.0
2007-05-10 09:35:00,49.7,49.73,49.66,49.68,77600.0,29.7192,29.7372,29.6953,29.7073,77600.0
2007-05-10 09:40:00,49.68,49.74,49.63,49.7,95700.0,29.7073,29.7432,29.6774,29.7192,95700.0
2007-05-10 09:45:00,49.7,49.73,49.68,49.69,85900.0,29.7192,29.7372,29.7073,29.7133,85900.0
2007-05-10 09:50:00,49.69,49.9,49.69,49.86,76400.0,29.7133,29.8388,29.7133,29.8149,76400.0
2007-05-10 09:55:00,49.87,49.89,49.77,49.82,90300.0,29.8209,29.8328,29.7611,29.791,90300.0
2007-05-10 10:00:00,49.83,49.91,49.79,49.9,59500.0,29.797,29.8448,29.7731,29.8388,59500.0
2007-05-10 10:05:00,49.9,49.91,49.87,49.9,61200.0,29.8388,29.8448,29.8209,29.8388,61200.0
2007-05-10 10:10:00,49.89,49.91,49.86,49.9,79100.0,29.8328,29.8448,29.8149,29.8388,79100.0
2007-05-10 10:15:00,49.89,49.97,49.89,49.95,100500.0,29.8328,29.8807,29.8328,29.8687,100500.0
2007-05-10 10:20:00,49.94,49.98,49.94,49.97,32600.0,29.8627,29.8867,29.8627,29.8807,32600.0
2007-05-10 10:25:00,49.98,49.98,49.92,49.93,51000.0,29.8867,29.8867,29.8508,29.8568,51000.0
2007-05-10 10:30:00,49.92,50.03,49.92,49.98,1629700.0,29.8508,29.9166,29.8508,29.8867,1629700.0
2007-05-10 10:35:00,49.98,50.07,49.98,50.07,103700.0,29.8867,29.9405,29.8867,29.9405,103700.0
2007-05-10 10:40:00,50.07,50.12,50.04,50.09,135000.0,29.9405,29.9704,29.9225,29.9524,135000.0
2007-05-10 10:45:00,50.1,50.1,49.97,49.98,44800.0,29.9584,29.9584,29.8807,29.8867,44800.0
2007-05-10 10:50:00,49.99,50.01,49.94,50.0,31500.0,29.8926,29.9046,29.8627,29.8986,31500.0
2007-05-10 10:55:00,49.99,50.01,49.97,50.01,30300.0,29.8926,29.9046,29.8807,29.9046,30300.0
2007-05-10 11:00:00,50.0,50.02,49.97,50.02,34300.0,29.8986,29.9106,29.8807,29.9106,34300.0
2007-05-10 11:05:00,50.02,50.04,50.0,50.0,63100.0,29.9106,29.9225,29.8986,29.8986,63100.0
2007-05-10 11:10:00,50.01,50.01,49.87,49.9,70700.0,29.9046,29.9046,29.8209,29.8388,70700.0
2007-05-10 11:15:00,49.9,49.95,49.88,49.95,58800.0,29.8388,29.8687,29.8269,29.8687,58800.0
2007-05-10 11:20:00,49.95,50.01,49.89,49.9,62400.0,29.8687,29.9046,29.8328,29.8388,62400.0
2007-05-10 11:25:00,49.9,49.91,49.85,49.89,40600.0,29.8388,29.8448,29.8089,29.8328,40600.0
2007-05-10 11:30:00,49.88,49.92,49.86,49.9,48200.0,29.8269,29.8508,29.8149,29.8388,48200.0
2007-05-10 11:35:00,49.89,49.95,49.89,49.95,36800.0,29.8328,29.8687,29.8328,29.8687,36800.0
2007-05-10 11:40:00,49.95,50.0,49.91,49.96,139500.0,29.8687,29.8986,29.8448,29.8747,139500.0
2007-05-10 11:45:00,49.95,49.96,49.94,49.96,33000.0,29.8687,29.8747,29.8627,29.8747,33000.0
2007-05-10 11:50:00,49.96,49.97,49.88,49.91,91500.0,29.8747,29.8807,29.8269,29.8448,91500.0
2007-05-10 11:55:00,49.9,49.94,49.89,49.91,37400.0,29.8388,29.8627,29.8328,29.8448,37400.0
2007-05-10 12:00:00,49.91,49.94,49.77,49.78,75700.0,29.8448,29.8627,29.7611,29.7671,75700.0
2007-05-10 12:05:00,49.78,49.79,49.76,49.79,30300.0,29.7671,29.7731,29.7551,29.7731,30300.0
2007-05-10 12:10:00,49.78,49.83,49.76,49.8,329900.0,29.7671,29.797,29.7551,29.779,329900.0
2007-05-10 12:15:00,49.81,49.81,49.75,49.76,29600.0,29.785,29.785,29.7491,29.7551,29600.0
2007-05-10 12:20:00,49.76,49.81,49.75,49.79,41800.0,29.7551,29.785,29.7491,29.7731,41800.0
2007-05-10 12:25:00,49.8,49.81,49.75,49.75,25400.0,29.779,29.785,29.7491,29.7491,25400.0
2007-05-10 12:30:00,49.75,49.81,49.74,49.81,41100.0,29.7491,29.785,29.7432,29.785,41100.0
2007-05-10 12:35:00,49.8,49.81,49.74,49.78,33300.0,29.779,29.785,29.7432,29.7671,33300.0
2007-05-10 12:40:00,49.79,49.79,49.76,49.78,40400.0,29.7731,29.7731,29.7551,29.7671,40400.0
2007-05-10 12:45:00,49.78,49.79,49.77,49.79,35500.0,29.7671,29.7731,29.7611,29.7731,35500.0
2007-05-10 12:50:00,49.79,49.82,49.79,49.82,27000.0,29.7731,29.791,29.7731,29.791,27000.0
2007-05-10 12:55:00,49.82,49.87,49.81,49.86,55400.0,29.791,29.8209,29.785,29.8149,55400.0
2007-05-10 13:00:00,49.86,49.95,49.81,49.81,53800.0,29.8149,29.8687,29.785,29.785,53800.0
2007-05-10 13:05:00,49.81,49.82,49.8,49.8,32000.0,29.785,29.791,29.779,29.779,32000.0
2007-05-10 13:10:00,49.79,49.81,49.76,49.78,57800.0,29.7731,29.785,29.7551,29.7671,57800.0
2007-05-10 13:15:00,49.77,49.85,49.77,49.85,42900.0,29.7611,29.8089,29.7611,29.8089,42900.0
2007-05-10 13:20:00,49.85,49.87,49.84,49.86,42700.0,29.8089,29.8209,29.803,29.8149,42700.0
2007-05-10 13:25:00,49.87,49.89,49.85,49.86,32100.0,29.8209,29.8328,29.8089,29.8149,32100.0
2007-05-10 13:30:00,49.85,49.86,49.83,49.86,156000.0,29.8089,29.8149,29.797,29.8149,156000.0
2007-05-10 13:35:00,49.85,49.88,49.83,49.87,84400.0,29.8089,29.8269,29.797,29.8209,84400.0
2007-05-10 13:40:00,49.86,49.87,49.84,49.85,100900.0,29.8149,29.8209,29.803,29.8089,100900.0
2007-05-10 13:45:00,49.85,49.88,49.84,49.88,55900.0,29.8089,29.8269,29.803,29.8269,55900.0
2007-05-10 13:50:00,49.88,49.93,49.86,49.9,96800.0,29.8269,29.8568,29.8149,29.8388,96800.0
2007-05-10 13:55:00,49.9,49.92,49.86,49.91,173400.0,29.8388,29.8508,29.8149,29.8448,173400.0
2007-05-10 14:00:00,49.9,49.95,49.88,49.94,76000.0,29.8388,29.8687,29.8269,29.8627,76000.0
2007-05-10 14:05:00,49.94,49.95,49.91,49.92,61500.0,29.8627,29.8687,29.8448,29.8508,61500.0
2007-05-10 14:10:00,49.92,49.93,49.79,49.8,69000.0,29.8508,29.8568,29.7731,29.779,69000.0
2007-05-10 14:15:00,49.8,49.86,49.79,49.86,73100.0,29.779,29.8149,29.7731,29.8149,73100.0
2007-05-10 14:20:00,49.87,49.92,49.86,49.91,76400.0,29.8209,29.8508,29.8149,29.8448,76400.0
2007-05-10 14:25:00,49.91,49.97,49.9,49.95,79500.0,29.8448,29.8807,29.8388,29.8687,79500.0
2007-05-10 14:30:00,49.95,49.97,49.94,49.95,46300.0,29.8687,29.8807,29.8627,29.8687,46300.0
2007-05-10 14:35:00,49.95,49.96,49.94,49.95,56700.0,29.8687,29.8747,29.8627,29.8687,56700.0
2007-05-10 14:40:00,49.94,49.97,49.94,49.97,45000.0,29.8627,29.8807,29.8627,29.8807,45000.0
2007-05-10 14:45:00,49.96,50.0,49.95,50.0,53700.0,29.8747,29.8986,29.8687,29.8986,53700.0
2007-05-10 14:50:00,50.0,50.01,49.97,50.0,126100.0,29.8986,29.9046,29.8807,29.8986,126100.0
2007-05-10 14:55:00,50.0,50.04,49.97,49.97,46600.0,29.8986,29.9225,29.8807,29.8807,46600.0
2007-05-10 15:00:00,49.97,49.98,49.91,49.97,103300.0,29.8807,29.8867,29.8448,29.8807,103300.0
2007-05-10 15:05:00,49.97,49.99,49.96,49.98,105600.0,29.8807,29.8926,29.8747,29.8867,105600.0
2007-05-10 15:10:00,49.99,50.03,49.95,49.99,119300.0,29.8926,29.9166,29.8687,29.8926,119300.0
2007-05-10 15:15:00,49.99,50.02,49.98,49.99,75600.0,29.8926,29.9106,29.8867,29.8926,75600.0
2007-05-10 15:20:00,49.99,50.05,49.99,50.0,59100.0,29.8926,29.9285,29.8926,29.8986,59100.0
2007-05-10 15:25:00,50.01,50.02,50.0,50.0,73600.0,29.9046,29.9106,29.8986,29.8986,73600.0
2007-05-10 15:30:00,50.0,50.08,50.0,50.02,132900.0,29.8986,29.9465,29.8986,29.9106,132900.0
2007-05-10 15:35:00,50.02,50.02,49.98,50.0,150400.0,29.9106,29.9106,29.8867,29.8986,150400.0
2007-05-10 15:40:00,50.0,50.01,49.98,50.01,230100.0,29.8986,29.9046,29.8867,29.9046,230100.0
2007-05-10 15:45:00,50.01,50.01,49.97,50.01,136200.0,29.9046,29.9046,29.8807,29.9046,136200.0
2007-05-10 15:50:00,50.0,50.01,49.99,50.0,149500.0,29.8986,29.9046,29.8926,29.8986,149500.0
2007-05-10 15:55:00,49.99,50.03,49.94,50.01,2305000.0,29.8926,29.9166,29.8627,29.9046,2305000.0
2007-05-11 09:30:00,49.8,49.9,49.58,49.81,318000.0,29.779,29.8388,29.6475,29.785,318000.0
2007-05-11 09:35:00,49.81,49.91,49.8,49.82,190700.0,29.785,29.8448,29.779,29.791,190700.0
2007-05-11 09:40:00,49.81,49.9,49.68,49.89,163700.0,29.785,29.8388,29.7073,29.8328,163700.0
2007-05-11 09:45:00,49.89,49.97,49.89,49.97,169900.0,29.8328,29.8807,29.8328,29.8807,169900.0
2007-05-11 09:50:00,49.97,50.09,49.97,50.0,110800.0,29.8807,29.9524,29.8807,29.8986,110800.0
2007-05-11 09:55:00,50.01,50.04,49.99,50.0,62400.0,29.9046,29.9225,29.8926,29.8986,62400.0
2007-05-11 10:00:00,50.0,50.08,49.95,50.05,94900.0,29.8986,29.9465,29.8687,29.9285,94900.0
2007-05-11 10:05:00,50.05,50.08,50.0,50.07,87600.0,29.9285,29.9465,29.8986,29.9405,87600.0
2007-05-11 10:10:00,50.06,50.08,50.04,50.08,84500.0,29.9345,29.9465,29.9225,29.9465,84500.0
2007-05-11 10:15:00,50.07,50.22,50.06,50.21,296300.0,29.9405,30.0302,29.9345,30.0242,296300.0
2007-05-11 10:20:00,50.2,50.22,50.14,50.16,114900.0,30.0182,30.0302,29.9823,29.9943,114900.0
2007-05-11 10:25:00,50.17,50.17,50.13,50.14,88000.0,30.0003,30.0003,29.9764,29.9823,88000.0
2007-05-11 10:30:00,50.16,50.24,50.14,50.23,261400.0,29.9943,30.0421,29.9823,30.0362,261400.0
2007-05-11 10:35:00,50.22,50.3,50.18,50.26,152600.0,30.0302,30.078,30.0063,30.0541,152600.0
2007-05-11 10:40:00,50.25,50.29,50.24,50.28,177000.0,30.0481,30.072,30.0421,30.0661,177000.0
2007-05-11 10:45:00,50.28,50.35,50.24,50.33,99700.0,30.0661,30.1079,30.0421,30.096,99700.0
2007-05-11 10:50:00,50.34,50.4,50.32,50.39,197000.0,30.1019,30.1378,30.09,30.1318,197000.0
2007-05-11 10:55:00,50.39,50.42,50.38,50.42,80800.0,30.1318,30.1498,30.1259,30.1498,80800.0
2007-05-11 11:00:00,50.41,50.47,50.41,50.47,75000.0,30.1438,30.1797,30.1438,30.1797,75000.0
2007-05-11 11:05:00,50.46,50.47,50.44,50.45,179100.0,30.1737,30.1797,30.1617,30.1677,179100.0
2007-05-11 11:10:00,50.45,50.5,50.44,50.5,190600.0,30.1677,30.1976,30.1617,30.1976,190600.0
2007-05-11 11:15:00,50.5,50.58,50.43,50.44,262900.0,30.1976,30.2455,30.1558,30.1617,262900.0
2007-05-11 11:20:00,50.45,50.45,50.37,50.42,74400.0,30.1677,30.1677,30.1199,30.1498,74400.0
2007-05-11 11:25:00,50.42,50.47,50.4,50.47,80400.0,30.1498,30.1797,30.1378,30.1797,80400.0
2007-05-11 11:30:00,50.47,50.51,50.47,50.51,95100.0,30.1797,30.2036,30.1797,30.2036,95100.0
2007-05-11 11:35:00,50.5,50.51,50.5,50.5,26300.0,30.1976,30.2036,30.1976,30.1976,26300.0
2007-05-11 11:40:00,50.5,50.51,50.45,50.45,74700.0,30.1976,30.2036,30.1677,30.1677,74700.0
2007-05-11 11:45:00,50.45,50.47,50.42,50.47,65900.0,30.1677,30.1797,30.1498,30.1797,65900.0
2007-05-11 11:50:00,50.47,50.53,50.46,50.52,62600.0,30.1797,30.2156,30.1737,30.2096,62600.0
2007-05-11 11:55:00,50.52,50.58,50.51,50.57,68600.0,30.2096,30.2455,30.2036,30.2395,68600.0
2007-05-11 12:00:00,50.58,50.62,50.58,50.59,89200.0,30.2455,30.2694,30.2455,30.2514,89200.0
2007-05-11 12:05:00,50.59,50.6,50.49,50.49,98300.0,30.2514,30.2574,30.1916,30.1916,98300.0
2007-05-11 12:10:00,50.5,50.52,50.5,50.5,35000.0,30.1976,30.2096,30.1976,30.1976,35000.0
2007-05-11 12:15:00,50.5,50.52,50.49,50.5,57900.0,30.1976,30.2096,30.1916,30.1976,57900.0
2007-05-11 12:20:00,50.5,50.51,50.5,50.5,229800.0,30.1976,30.2036,30.1976,30.1976,229800.0
2007-05-11 12:25:00,50.51,50.53,50.5,50.5,87400.0,30.2036,30.2156,30.1976,30.1976,87400.0
2007-05-11 12:30:00,50.5,50.51,50.5,50.5,35600.0,30.1976,30.2036,30.1976,30.1976,35600.0
2007-05-11 12:35:00,50.5,50.57,50.47,50.56,142500.0,30.1976,30.2395,30.1797,30.2335,142500.0
2007-05-11 12:40:00,50.55,50.59,50.55,50.55,38800.0,30.2275,30.2514,30.2275,30.2275,38800.0
2007-05-11 12:45:00,50.55,50.58,50.52,50.57,96700.0,30.2275,30.2455,30.2096,30.2395,96700.0
2007-05-11 12:50:00,50.56,50.57,50.52,50.54,34200.0,30.2335,30.2395,30.2096,30.2215,34200.0
2007-05-11 12:55:00,50.54,50.57,50.54,50.57,39600.0,30.2215,30.2395,30.2215,30.2395,39600.0
2007-05-11 13:00:00,50.57,50.6,50.53,50.57,62800.0,30.2395,30.2574,30.2156,30.2395,62800.0
2007-05-11 13:05:00,50.57,50.61,50.56,50.57,28100.0,30.2395,30.2634,30.2335,30.2395,28100.0
2007-05-11 13:10:00,50.57,50.57,50.56,50.56,12400.0,30.2395,30.2395,30.2335,30.2335,12400.0
2007-05-11 13:15:00,50.55,50.56,50.5,50.54,50300.0,30.2275,30.2335,30.1976,30.2215,50300.0
2007-05-11 13:20:00,50.53,50.56,50.53,50.54,57500.0,30.2156,30.2335,30.2156,30.2215,57500.0
2007-05-11 13:25:00,50.54,50.56,50.52,50.53,86400.0,30.2215,30.2335,30.2096,30.2156,86400.0
2007-05-11 13:30:00,50.53,50.53,50.51,50.52,48300.0,30.2156,30.2156,30.2036,30.2096,48300.0
2007-05-11 13:35:00,50.53,50.55,50.52,50.53,31100.0,30.2156,30.2275,30.2096,30.2156,31100.0
2007-05-11 13:40:00,50.54,50.57,50.54,50.56,27900.0,30.2215,30.2395,30.2215,30.2335,27900.0
2007-05-11 13:45:00,50.57,50.6,50.55,50.56,518700.0,30.2395,30.2574,30.2275,30.2335,518700.0
2007-05-11 13:50:00,50.56,50.6,50.54,50.58,93700.0,30.2335,30.2574,30.2215,30.2455,93700.0
2007-05-11 13:55:00,50.59,50.59,50.55,50.57,36100.0,30.2514,30.2514,30.2275,30.2395,36100.0
2007-05-11 14:00:00,50.57,50.58,50.54,50.58,1060300.0,30.2395,30.2455,30.2215,30.2455,1060300.0
2007-05-11 14:05:00,50.58,50.7,50.58,50.7,122700.0,30.2455,30.3172,30.2455,30.3172,122700.0
2007-05-11 14:10:00,50.7,50.76,50.69,50.72,218000.0,30.3172,30.3531,30.3112,30.3292,218000.0
2007-05-11 14:15:00,50.72,50.73,50.65,50.65,149600.0,30.3292,30.3351,30.2873,30.2873,149600.0
2007-05-11 14:20:00,50.66,50.66,50.62,50.62,169500.0,30.2933,30.2933,30.2694,30.2694,169500.0
2007-05-11 14:25:00,50.62,50.62,50.58,50.6,38600.0,30.2694,30.2694,30.2455,30.2574,38600.0
2007-05-11 14:30:00,50.6,50.6,50.51,50.52,69800.0,30.2574,30.2574,30.2036,30.2096,69800.0
2007-05-11 14:35:00,50.51,50.52,50.5,50.51,80100.0,30.2036,30.2096,30.1976,30.2036,80100.0
2007-05-11 14:40:00,50.51,50.52,50.5,50.52,34900.0,30.2036,30.2096,30.1976,30.2096,34900.0
2007-05-11 14:45:00,50.52,50.52,50.46,50.46,101800.0,30.2096,30.2096,30.1737,30.1737,101800.0
2007-05-11 14:50:00,50.47,50.58,50.46,50.56,119700.0,30.1797,30.2455,30.1737,30.2335,119700.0
2007-05-11 14:55:00,50.55,50.57,50.55,50.56,53600.0,30.2275,30.2395,30.2275,30.2335,53600.0
2007-05-11 15:00:00,50.57,50.61,50.56,50.59,63100.0,30.2395,30.2634,30.2335,30.2514,63100.0
2007-05-11 15:05:00,50.59,50.59,50.52,50.53,39500.0,30.2514,30.2514,30.2096,30.2156,39500.0
2007-05-11 15:10:00,50.52,50.52,50.49,50.49,30200.0,30.2096,30.2096,30.1916,30.1916,30200.0
2007-05-11 15:15:00,50.49,50.52,50.48,50.51,46300.0,30.1916,30.2096,30.1857,30.2036,46300.0
2007-05-11 15:20:00,50.51,50.54,50.51,50.54,67100.0,30.2036,30.2215,30.2036,30.2215,67100.0
2007-05-11 15:25:00,50.54,50.58,50.53,50.58,38400.0,30.2215,30.2455,30.2156,30.2455,38400.0
2007-05-11 15:30:00,50.58,50.64,50.57,50.64,70200.0,30.2455,30.2813,30.2395,30.2813,70200.0
2007-05-11 15:35:00,50.63,50.64,50.56,50.56,58300.0,30.2753,30.2813,30.2335,30.2335,58300.0
2007-05-11 15:40:00,50.56,50.6,50.54,50.58,93600.0,30.2335,30.2574,30.2215,30.2455,93600.0
2007-05-11 15:45:00,50.59,50.6,50.56,50.57,64300.0,30.2514,30.2574,30.2335,30.2395,64300.0
2007-05-11 15:50:00,50.57,50.58,50.55,50.57,323400.0,30.2395,30.2455,30.2275,30.2395,323400.0
2007-05-11 15:55:00,50.56,50.7,50.54,50.7,337400.0,30.2335,30.3172,30.2215,30.3172,337400.0
2007-05-14 09:30:00,50.6,50.85,50.55,50.8,184600.0,30.2574,30.4069,30.2275,30.377,184600.0
2007-05-14 09:35:00,50.81,50.83,50.73,50.74,58900.0,30.383,30.3949,30.3351,30.3411,58900.0
2007-05-14 09:40:00,50.74,50.74,50.64,50.64,56400.0,30.3411,30.3411,30.2813,30.2813,56400.0
2007-05-14 09:45:00,50.64,50.65,50.62,50.64,74300.0,30.2813,30.2873,30.2694,30.2813,74300.0
2007-05-14 09:50:00,50.64,50.66,50.6,50.65,87100.0,30.2813,30.2933,30.2574,30.2873,87100.0
2007-05-14 09:55:00,50.65,50.81,50.64,50.81,246600.0,30.2873,30.383,30.2813,30.383,246600.0
2007-05-14 10:00:00,50.8,50.8,50.61,50.63,100800.0,30.377,30.377,30.2634,30.2753,100800.0
2007-05-14 10:05:00,50.63,50.74,50.62,50.74,73000.0,30.2753,30.3411,30.2694,30.3411,73000.0
2007-05-14 10:10:00,50.74,50.76,50.71,50.71,46700.0,30.3411,30.3531,30.3232,30.3232,46700.0
2007-05-14 10:15:00,50.71,50.78,50.67,50.67,104000.0,30.3232,30.365,30.2993,30.2993,104000.0
2007-05-14 10:20:00,50.66,50.69,50.61,50.61,257600.0,30.2933,30.3112,30.2634,30.2634,257600.0
2007-05-14 10:25:00,50.61,50.64,50.54,50.56,220800.0,30.2634,30.2813,30.2215,30.2335,220800.0
2007-05-14 10:30:00,50.55,50.55,50.51,50.54,45600.0,30.2275,30.2275,30.2036,30.2215,45600.0
2007-05-14 10:35:00,50.53,50.54,50.5,50.51,56300.0,30.2156,30.2215,30.1976,30.2036,56300.0
2007-05-14 10:40:00,50.51,50.54,50.5,50.53,51900.0,30.2036,30.2215,30.1976,30.2156,51900.0
2007-05-14 10:45:00,50.53,50.54,50.52,50.54,22700.0,30.2156,30.2215,30.2096,30.2215,22700.0
2007-05-14 10:50:00,50.53,50.54,50.52,50.53,52400.0,30.2156,30.2215,30.2096,30.2156,52400.0
2007-05-14 10:55:00,50.54,50.58,50.54,50.57,42500.0,30.2215,30.2455,30.2215,30.2395,42500.0
2007-05-14 11:00:00,50.57,50.65,50.54,50.58,92700.0,30.2395,30.2873,30.2215,30.2455,92700.0
2007-05-14 11:05:00,50.58,50.6,50.54,50.56,63400.0,30.2455,30.2574,30.2215,30.2335,63400.0
2007-05-14 11:10:00,50.56,50.56,50.52,50.54,86200.0,30.2335,30.2335,30.2096,30.2215,86200.0
2007-05-14 11:15:00,50.54,50.57,50.54,50.55,31800.0,30.2215,30.2395,30.2215,30.2275,31800.0
2007-05-14 11:20:00,50.56,50.57,50.52,50.53,67000.0,30.2335,30.2395,30.2096,30.2156,67000.0
2007-05-14 11:25:00,50.52,50.57,50.52,50.54,37000.0,30.2096,30.2395,30.2096,30.2215,37000.0
2007-05-14 11:30:00,50.54,50.55,50.5,50.5,80300.0,30.2215,30.2275,30.1976,30.1976,80300.0
2007-05-14 11:35:00,50.5,50.53,50.49,50.51,124800.0,30.1976,30.2156,30.1916,30.2036,124800.0
2007-05-14 11:40:00,50.51,50.52,50.5,50.51,38700.0,30.2036,30.2096,30.1976,30.2036,38700.0
2007-05-14 11:45:00,50.5,50.54,50.5,50.53,90600.0,30.1976,30.2215,30.1976,30.2156,90600.0
2007-05-14 11:50:00,50.53,50.56,50.52,50.56,59600.0,30.2156,30.2335,30.2096,30.2335,59600.0
2007-05-14 11:55:00,50.55,50.56,50.54,50.55,26500.0,30.2275,30.2335,30.2215,30.2275,26500.0
2007-05-14 12:00:00,50.55,50.58,50.55,50.56,93900.0,30.2275,30.2455,30.2275,30.2335,93900.0
2007-05-14 12:05:00,50.56,50.58,50.56,50.58,7800.0,30.2335,30.2455,30.2335,30.2455,7800.0
2007-05-14 12:10:00,50.57,50.6,50.56,50.6,69800.0,30.2395,30.2574,30.2335,30.2574,69800.0
2007-05-14 12:15:00,50.6,50.61,50.59,50.6,40900.0,30.2574,30.2634,30.2514,30.2574,40900.0
2007-05-14 12:20:00,50.59,50.6,50.59,50.59,39300.0,30.2514,30.2574,30.2514,30.2514,39300.0
2007-05-14 12:25:00,50.6,50.61,50.59,50.61,52000.0,30.2574,30.2634,30.2514,30.2634,52000.0
2007-05-14 12:30:00,50.6,50.66,50.6,50.65,56000.0,30.2574,30.2933,30.2574,30.2873,56000.0
2007-05-14 12:35:00,50.66,50.66,50.62,50.63,70800.0,30.2933,30.2933,30.2694,30.2753,70800.0
2007-05-14 12:40:00,50.63,50.63,50.59,50.61,13400.0,30.2753,30.2753,30.2514,30.2634,13400.0
2007-05-14 12:45:00,50.6,50.61,50.59,50.59,13700.0,30.2574,30.2634,30.2514,30.2514,13700.0
2007-05-14 12:50:00,50.59,50.61,50.58,50.6,18500.0,30.2514,30.2634,30.2455,30.2574,18500.0
2007-05-14 12:55:00,50.61,50.61,50.6,50.6,19300.0,30.2634,30.2634,30.2574,30.2574,19300.0
2007-05-14 13:00:00,50.59,50.61,50.59,50.59,59000.0,30.2514,30.2634,30.2514,30.2514,59000.0
2007-05-14 13:05:00,50.6,50.61,50.58,50.59,11900.0,30.2574,30.2634,30.2455,30.2514,11900.0
2007-05-14 13:10:00,50.58,50.61,50.58,50.59,25900.0,30.2455,30.2634,30.2455,30.2514,25900.0
2007-05-14 13:15:00,50.59,50.61,50.5,50.54,100500.0,30.2514,30.2634,30.1976,30.2215,100500.0
2007-05-14 13:20:00,50.55,50.59,50.52,50.58,53500.0,30.2275,30.2514,30.2096,30.2455,53500.0
2007-05-14 13:25:00,50.58,50.58,50.56,50.57,41400.0,30.2455,30.2455,30.2335,30.2395,41400.0
2007-05-14 13:30:00,50.57,50.58,50.56,50.57,35600.0,30.2395,30.2455,30.2335,30.2395,35600.0
2007-05-14 13:35:00,50.56,50.59,50.54,50.59,88800.0,30.2335,30.2514,30.2215,30.2514,88800.0
2007-05-14 13:40:00,50.58,50.61,50.57,50.6,63700.0,30.2455,30.2634,30.2395,30.2574,63700.0
2007-05-14 13:45:00,50.59,50.63,50.57,50.59,48500.0,30.2514,30.2753,30.2395,30.2514,48500.0
2007-05-14 13:50:00,50.6,50.6,50.57,50.59,35700.0,30.2574,30.2574,30.2395,30.2514,35700.0
2007-05-14 13:55:00,50.58,50.59,50.53,50.57,63000.0,30.2455,30.2514,30.2156,30.2395,63000.0
2007-05-14 14:00:00,50.56,50.56,50.48,50.51,121200.0,30.2335,30.2335,30.1857,30.2036,121200.0
2007-05-14 14:05:00,50.51,50.6,50.5,50.56,170000.0,30.2036,30.2574,30.1976,30.2335,170000.0
2007-05-14 14:10:00,50.56,50.59,50.52,50.52,83500.0,30.2335,30.2514,30.2096,30.2096,83500.0
2007-05-14 14:15:00,50.51,50.57,50.5,50.55,147000.0,30.2036,30.2395,30.1976,30.2275,147000.0
2007-05-14 14:20:00,50.55,50.59,50.52,50.59,487900.0,30.2275,30.2514,30.2096,30.2514,487900.0
2007-05-14 14:25:00,50.58,50.61,50.58,50.61,71300.0,30.2455,30.2634,30.2455,30.2634,71300.0
2007-05-14 14:30:00,50.61,50.66,50.61,50.65,64500.0,30.2634,30.2933,30.2634,30.2873,64500.0
2007-05-14 14:35:00,50.65,50.66,50.6,50.6,88100.0,30.2873,30.2933,30.2574,30.2574,88100.0
2007-05-14 14:40:00,50.6,50.62,50.59,50.61,93000.0,30.2574,30.2694,30.2514,30.2634,93000.0
2007-05-14 14:45:00,50.61,50.62,50.59,50.6,56900.0,30.2634,30.2694,30.2514,30.2574,56900.0
2007-05-14 14:50:00,50.6,50.64,50.56,50.57,131600.0,30.2574,30.2813,30.2335,30.2395,131600.0
2007-05-14 14:55:00,50.57,50.65,50.56,50.65,334400.0,30.2395,30.2873,30.2335,30.2873,334400.0
2007-05-14 15:00:00,50.64,50.7,50.59,50.7,415000.0,30.2813,30.3172,30.2514,30.3172,415000.0
2007-05-14 15:05:00,50.7,50.72,50.68,50.72,62100.0,30.3172,30.3292,30.3052,30.3292,62100.0
2007-05-14 15:10:00,50.72,50.72,50.67,50.69,58200.0,30.3292,30.3292,30.2993,30.3112,58200.0
2007-05-14 15:15:00,50.69,50.74,50.68,50.72,59600.0,30.3112,30.3411,30.3052,30.3292,59600.0
2007-05-14 15:20:00,50.73,50.73,50.68,50.68,78500.0,30.3351,30.3351,30.3052,30.3052,78500.0
2007-05-14 15:25:00,50.68,50.69,50.62,50.69,92200.0,30.3052,30.3112,30.2694,30.3112,92200.0
2007-05-14 15:30:00,50.69,50.7,50.68,50.7,47500.0,30.3112,30.3172,30.3052,30.3172,47500.0
2007-05-14 15:35:00,50.7,50.7,50.59,50.6,70000.0,30.3172,30.3172,30.2514,30.2574,70000.0
2007-05-14 15:40:00,50.6,50.66,50.58,50.62,114600.0,30.2574,30.2933,30.2455,30.2694,114600.0
2007-05-14 15:45:00,50.62,50.68,50.61,50.65,131300.0,30.2694,30.3052,30.2634,30.2873,131300.0
2007-05-14 15:50:00,50.66,50.66,50.59,50.6,160300.0,30.2933,30.2933,30.2514,30.2574,160300.0
2007-05-14 15:55:00,50.6,50.66,50.58,50.64,191600.0,30.2574,30.2933,30.2455,30.2813,191600.0
2007-05-15 09:30:00,50.76,50.88,50.63,50.87,127200.0,30.3531,30.4248,30.2753,30.4189,127200.0
2007-05-15 09:35:00,50.87,50.88,50.71,50.77,64600.0,30.4189,30.4248,30.3232,30.3591,64600.0
2007-05-15 09:40:00,50.77,50.92,50.75,50.9,71500.0,30.3591,30.4488,30.3471,30.4368,71500.0
2007-05-15 09:45:00,50.91,50.98,50.9,50.95,93600.0,30.4428,30.4846,30.4368,30.4667,93600.0
2007-05-15 09:50:00,50.95,50.96,50.84,50.92,86000.0,30.4667,30.4727,30.4009,30.4488,86000.0
2007-05-15 09:55:00,50.89,50.95,50.85,50.95,51700.0,30.4308,30.4667,30.4069,30.4667,51700.0
2007-05-15 10:00:00,50.95,51.14,50.93,51.13,190900.0,30.4667,30.5803,30.4547,30.5743,190900.0
2007-05-15 10:05:00,51.12,51.34,51.1,51.31,251200.0,30.5684,30.6999,30.5564,30.682,251200.0
2007-05-15 10:10:00,51.31,51.52,51.31,51.46,245500.0,30.682,30.8075,30.682,30.7717,245500.0
2007-05-15 10:15:00,51.46,51.57,51.42,51.57,163500.0,30.7717,30.8374,30.7477,30.8374,163500.0
2007-05-15 10:20:00,51.56,51.56,51.4,51.55,225500.0,30.8315,30.8315,30.7358,30.8255,225500.0
2007-05-15 10:25:00,51.55,51.63,51.46,51.61,173700.0,30.8255,30.8733,30.7717,30.8614,173700.0
2007-05-15 10:30:00,51.6,51.6,51.37,51.37,204900.0,30.8554,30.8554,30.7178,30.7178,204900.0
2007-05-15 10:35:00,51.37,51.38,51.24,51.25,146900.0,30.7178,30.7238,30.6401,30.6461,146900.0
2007-05-15 10:40:00,51.25,51.36,51.21,51.29,114000.0,30.6461,30.7119,30.6222,30.67,114000.0
2007-05-15 10:45:00,51.28,51.4,51.28,51.34,58300.0,30.664,30.7358,30.664,30.6999,58300.0
2007-05-15 10:50:00,51.34,51.35,51.25,51.26,53100.0,30.6999,30.7059,30.6461,30.6521,53100.0
2007-05-15 10:55:00,51.27,51.27,51.14,51.18,142300.0,30.6581,30.6581,30.5803,30.6042,142300.0
2007-05-15 11:00:00,51.17,51.26,51.13,51.26,146400.0,30.5983,30.6521,30.5743,30.6521,146400.0
2007-05-15 11:05:00,51.26,51.3,51.17,51.18,69900.0,30.6521,30.676,30.5983,30.6042,69900.0
2007-05-15 11:10:00,51.17,51.29,51.12,51.25,76500.0,30.5983,30.67,30.5684,30.6461,76500.0
2007-05-15 11:15:00,51.26,51.26,51.22,51.23,81300.0,30.6521,30.6521,30.6282,30.6341,81300.0
2007-05-15 11:20:00,51.22,51.4,51.22,51.39,323000.0,30.6282,30.7358,30.6282,30.7298,323000.0
2007-05-15 11:25:00,51.39,51.39,51.31,51.34,78800.0,30.7298,30.7298,30.682,30.6999,78800.0
2007-05-15 11:30:00,51.34,51.44,51.29,51.44,91100.0,30.6999,30.7597,30.67,30.7597,91100.0
2007-05-15 11:35:00,51.44,51.74,51.44,51.74,453200.0,30.7597,30.9391,30.7597,30.9391,453200.0
2007-05-15 11:40:00,51.74,51.88,51.72,51.74,254200.0,30.9391,31.0228,30.9271,30.9391,254200.0
2007-05-15 11:45:00,51.74,51.77,51.69,51.7,128300.0,30.9391,30.957,30.9092,30.9152,128300.0
2007-05-15 11:50:00,51.7,51.71,51.62,51.63,244800.0,30.9152,30.9212,30.8673,30.8733,244800.0
2007-05-15 11:55:00,51.63,51.69,51.61,51.61,57300.0,30.8733,30.9092,30.8614,30.8614,57300.0
2007-05-15 12:00:00,51.61,51.62,51.54,51.58,69100.0,30.8614,30.8673,30.8195,30.8434,69100.0
2007-05-15 12:05:00,51.58,51.64,51.57,51.6,63500.0,30.8434,30.8793,30.8374,30.8554,63500.0
2007-05-15 12:10:00,51.6,51.63,51.6,51.6,55700.0,30.8554,30.8733,30.8554,30.8554,55700.0
2007-05-15 12:15:00,51.61,51.61,51.52,51.52,72100.0,30.8614,30.8614,30.8075,30.8075,72100.0
2007-05-15 12:20:00,51.53,51.6,51.52,51.6,59000.0,30.8135,30.8554,30.8075,30.8554,59000.0
2007-05-15 12:25:00,51.6,51.6,51.48,51.55,390500.0,30.8554,30.8554,30.7836,30.8255,390500.0
2007-05-15 12:30:00,51.55,51.55,51.48,51.5,171400.0,30.8255,30.8255,30.7836,30.7956,171400.0
2007-05-15 12:35:00,51.51,51.52,51.48,51.5,35800.0,30.8016,30.8075,30.7836,30.7956,35800.0
2007-05-15 12:40:00,51.5,51.55,51.48,51.5,79200.0,30.7956,30.8255,30.7836,30.7956,79200.0
2007-05-15 12:45:00,51.5,51.5,51.46,51.48,40000.0,30.7956,30.7956,30.7717,30.7836,40000.0
2007-05-15 12:50:00,51.49,51.5,51.43,51.48,101400.0,30.7896,30.7956,30.7537,30.7836,101400.0
2007-05-15 12:55:00,51.47,51.48,51.42,51.43,115500.0,30.7776,30.7836,30.7477,30.7537,115500.0
2007-05-15 13:00:00,51.44,51.44,51.36,51.39,114200.0,30.7597,30.7597,30.7119,30.7298,114200.0
2007-05-15 13:05:00,51.4,51.4,51.31,51.31,78000.0,30.7358,30.7358,30.682,30.682,78000.0
2007-05-15 13:10:00,51.32,51.37,51.3,51.35,107700.0,30.688,30.7178,30.676,30.7059,107700.0
2007-05-15 13:15:00,51.35,51.45,51.34,51.44,63500.0,30.7059,30.7657,30.6999,30.7597,63500.0
2007-05-15 13:20:00,51.44,51.52,51.43,51.5,68500.0,30.7597,30.8075,30.7537,30.7956,68500.0
2007-05-15 13:25:00,51.51,51.53,51.51,51.51,34200.0,30.8016,30.8135,30.8016,30.8016,34200.0
2007-05-15 13:30:00,51.52,51.52,51.44,51.48,68100.0,30.8075,30.8075,30.7597,30.7836,68100.0
2007-05-15 13:35:00,51.48,51.53,51.48,51.51,64100.0,30.7836,30.8135,30.7836,30.8016,64100.0
2007-05-15 13:40:00,51.5,51.51,51.39,51.4,74800.0,30.7956,30.8016,30.7298,30.7358,74800.0
2007-05-15 13:45:00,51.39,51.4,51.33,51.35,155500.0,30.7298,30.7358,30.6939,30.7059,155500.0
2007-05-15 13:50:00,51.35,51.47,51.35,51.39,115900.0,30.7059,30.7776,30.7059,30.7298,115900.0
2007-05-15 13:55:00,51.39,51.46,51.38,51.45,91000.0,30.7298,30.7717,30.7238,30.7657,91000.0
2007-05-15 14:00:00,51.45,51.45,51.35,51.36,119800.0,30.7657,30.7657,30.7059,30.7119,119800.0
2007-05-15 14:05:00,51.36,51.42,51.36,51.41,55600.0,30.7119,30.7477,30.7119,30.7418,55600.0
2007-05-15 14:10:00,51.41,51.41,51.34,51.38,62600.0,30.7418,30.7418,30.6999,30.7238,62600.0
2007-05-15 14:15:00,51.37,51.38,51.28,51.32,91700.0,30.7178,30.7238,30.664,30.688,91700.0
2007-05-15 14:20:00,51.31,51.33,51.27,51.3,48500.0,30.682,30.6939,30.6581,30.676,48500.0
2007-05-15 14:25:00,51.3,51.31,51.29,51.29,50800.0,30.676,30.682,30.67,30.67,50800.0
2007-05-15 14:30:00,51.29,51.55,51.28,51.31,103400.0,30.67,30.8255,30.664,30.682,103400.0
2007-05-15 14:35:00,51.31,51.32,51.21,51.25,87200.0,30.682,30.688,30.6222,30.6461,87200.0
2007-05-15 14:40:00,51.26,51.32,51.21,51.23,123500.0,30.6521,30.688,30.6222,30.6341,123500.0
2007-05-15 14:45:00,51.23,51.31,51.2,51.26,91400.0,30.6341,30.682,30.6162,30.6521,91400.0
2007-05-15 14:50:00,51.26,51.29,51.26,51.28,78700.0,30.6521,30.67,30.6521,30.664,78700.0
2007-05-15 14:55:00,51.28,51.33,51.26,51.33,74700.0,30.664,30.6939,30.6521,30.6939,74700.0
2007-05-15 15:00:00,51.32,51.35,51.29,51.31,59500.0,30.688,30.7059,30.67,30.682,59500.0
2007-05-15 15:05:00,51.31,51.31,51.25,51.29,79600.0,30.682,30.682,30.6461,30.67,79600.0
2007-05-15 15:10:00,51.29,51.3,51.26,51.29,63800.0,30.67,30.676,30.6521,30.67,63800.0
2007-05-15 15:15:00,51.29,51.31,51.24,51.27,68900.0,30.67,30.682,30.6401,30.6581,68900.0
2007-05-15 15:20:00,51.27,51.27,51.2,51.22,118000.0,30.6581,30.6581,30.6162,30.6282,118000.0
2007-05-15 15:25:00,51.22,51.27,51.21,51.26,69300.0,30.6282,30.6581,30.6222,30.6521,69300.0
2007-05-15 15:30:00,51.27,51.28,51.24,51.28,61300.0,30.6581,30.664,30.6401,30.664,61300.0
2007-05-15 15:35:00,51.28,51.3,51.24,51.29,135500.0,30.664,30.676,30.6401,30.67,135500.0
2007-05-15 15:40:00,51.29,51.33,51.27,51.3,194100.0,30.67,30.6939,30.6581,30.676,194100.0
2007-05-15 15:45:00,51.31,51.32,51.25,51.31,149700.0,30.682,30.688,30.6461,30.682,149700.0
2007-05-15 15:50:00,51.31,51.31,51.26,51.28,309200.0,30.682,30.682,30.6521,30.664,309200.0
2007-05-15 15:55:00,51.29,51.31,51.28,51.31,237100.0,30.67,30.682,30.664,30.682,237100.0
2007-05-16 09:30:00,51.29,51.29,50.95,51.13,564600.0,30.67,30.67,30.4667,30.5743,564600.0
2007-05-16 09:35:00,51.14,51.14,50.98,51.05,117700.0,30.5803,30.5803,30.4846,30.5265,117700.0
2007-05-16 09:40:00,51.04,51.13,50.74,50.9,215900.0,30.5205,30.5743,30.3411,30.4368,215900.0
2007-05-16 09:45:00,50.91,50.99,50.87,50.91,90300.0,30.4428,30.4906,30.4189,30.4428,90300.0
2007-05-16 09:50:00,50.9,51.06,50.9,51.05,92500.0,30.4368,30.5325,30.4368,30.5265,92500.0
2007-05-16 09:55:00,51.05,51.1,51.04,51.07,69100.0,30.5265,30.5564,30.5205,30.5385,69100.0
2007-05-16 10:00:00,51.07,51.07,51.02,51.06,69700.0,30.5385,30.5385,30.5086,30.5325,69700.0
2007-05-16 10:05:00,51.05,51.08,51.04,51.08,31700.0,30.5265,30.5444,30.5205,30.5444,31700.0
2007-05-16 10:10:00,51.07,51.2,51.07,51.19,66500.0,30.5385,30.6162,30.5385,30.6102,66500.0
2007-05-16 10:15:00,51.19,51.22,51.03,51.06,170300.0,30.6102,30.6282,30.5145,30.5325,170300.0
2007-05-16 10:20:00,51.05,51.19,51.05,51.1,86800.0,30.5265,30.6102,30.5265,30.5564,86800.0
2007-05-16 10:25:00,51.1,51.13,51.06,51.08,32300.0,30.5564,30.5743,30.5325,30.5444,32300.0
2007-05-16 10:30:00,51.08,51.1,51.06,51.07,87800.0,30.5444,30.5564,30.5325,30.5385,87800.0
2007-05-16 10:35:00,51.07,51.08,51.04,51.07,103900.0,30.5385,30.5444,30.5205,30.5385,103900.0
2007-05-16 10:40:00,51.08,51.13,51.07,51.13,123200.0,30.5444,30.5743,30.5385,30.5743,123200.0
2007-05-16 10:45:00,51.13,51.15,51.12,51.14,44600.0,30.5743,30.5863,30.5684,30.5803,44600.0
2007-05-16 10:50:00,51.15,51.2,51.15,51.18,119500.0,30.5863,30.6162,30.5863,30.6042,119500.0
2007-05-16 10:55:00,51.18,51.19,51.16,51.18,91800.0,30.6042,30.6102,30.5923,30.6042,91800.0
2007-05-16 11:00:00,51.17,51.23,51.17,51.2,205600.0,30.5983,30.6341,30.5983,30.6162,205600.0
2007-05-16 11:05:00,51.21,51.21,51.16,51.18,74900.0,30.6222,30.6222,30.5923,30.6042,74900.0
2007-05-16 11:10:00,51.18,51.21,51.16,51.21,98300.0,30.6042,30.6222,30.5923,30.6222,98300.0
2007-05-16 11:15:00,51.21,51.22,51.19,51.21,151200.0,30.6222,30.6282,30.6102,30.6222,151200.0
2007-05-16 11:20:00,51.2,51.21,51.18,51.2,57300.0,30.6162,30.6222,30.6042,30.6162,57300.0
2007-05-16 11:25:00,51.2,51.22,51.2,51.22,87900.0,30.6162,30.6282,30.6162,30.6282,87900.0
2007-05-16 11:30:00,51.22,51.26,51.21,51.26,247500.0,30.6282,30.6521,30.6222,30.6521,247500.0
2007-05-16 11:35:00,51.25,51.36,51.21,51.35,107000.0,30.6461,30.7119,30.6222,30.7059,107000.0
2007-05-16 11:40:00,51.35,51.39,51.32,51.34,57100.0,30.7059,30.7298,30.688,30.6999,57100.0
2007-05-16 11:45:00,51.34,51.38,51.34,51.38,35500.0,30.6999,30.7238,30.6999,30.7238,35500.0
2007-05-16 11:50:00,51.38,51.43,51.37,51.42,115500.0,30.7238,30.7537,30.7178,30.7477,115500.0
2007-05-16 11:55:00,51.42,51.46,51.42,51.43,31700.0,30.7477,30.7717,30.7477,30.7537,31700.0
2007-05-16 12:00:00,51.43,51.48,51.43,51.47,90700.0,30.7537,30.7836,30.7537,30.7776,90700.0
2007-05-16 12:05:00,51.48,51.48,51.45,51.47,108600.0,30.7836,30.7836,30.7657,30.7776,108600.0
2007-05-16 12:10:00,51.47,51.52,51.46,51.5,221800.0,30.7776,30.8075,30.7717,30.7956,221800.0
2007-05-16 12:15:00,51.51,51.52,51.49,51.51,45600.0,30.8016,30.8075,30.7896,30.8016,45600.0
2007-05-16 12:20:00,51.51,51.53,51.5,51.53,92200.0,30.8016,30.8135,30.7956,30.8135,92200.0
2007-05-16 12:25:00,51.53,51.53,51.5,51.5,96400.0,30.8135,30.8135,30.7956,30.7956,96400.0
2007-05-16 12:30:00,51.51,51.55,51.5,51.55,122200.0,30.8016,30.8255,30.7956,30.8255,122200.0
2007-05-16 12:35:00,51.55,51.55,51.53,51.54,26100.0,30.8255,30.8255,30.8135,30.8195,26100.0
2007-05-16 12:40:00,51.54,51.54,51.39,51.5,451100.0,30.8195,30.8195,30.7298,30.7956,451100.0
2007-05-16 12:45:00,51.5,51.65,51.49,51.59,125100.0,30.7956,30.8853,30.7896,30.8494,125100.0
2007-05-16 12:50:00,51.58,51.61,51.56,51.56,78100.0,30.8434,30.8614,30.8315,30.8315,78100.0
2007-05-16 12:55:00,51.56,51.64,51.51,51.62,102800.0,30.8315,30.8793,30.8016,30.8673,102800.0
2007-05-16 13:00:00,51.62,51.67,51.61,51.63,44600.0,30.8673,30.8972,30.8614,30.8733,44600.0
2007-05-16 13:05:00,51.64,51.66,51.59,51.63,87400.0,30.8793,30.8913,30.8494,30.8733,87400.0
2007-05-16 13:10:00,51.62,51.63,51.57,51.59,61000.0,30.8673,30.8733,30.8374,30.8494,61000.0
2007-05-16 13:15:00,51.59,51.61,51.59,51.6,25200.0,30.8494,30.8614,30.8494,30.8554,25200.0
2007-05-16 13:20:00,51.6,51.61,51.6,51.61,21300.0,30.8554,30.8614,30.8554,30.8614,21300.0
2007-05-16 13:25:00,51.6,51.61,51.6,51.61,52800.0,30.8554,30.8614,30.8554,30.8614,52800.0
2007-05-16 13:30:00,51.6,51.63,51.6,51.63,67300.0,30.8554,30.8733,30.8554,30.8733,67300.0
2007-05-16 13:35:00,51.63,51.66,51.61,51.63,168600.0,30.8733,30.8913,30.8614,30.8733,168600.0
2007-05-16 13:40:00,51.63,51.64,51.6,51.64,77100.0,30.8733,30.8793,30.8554,30.8793,77100.0
2007-05-16 13:45:00,51.64,51.69,51.63,51.68,108900.0,30.8793,30.9092,30.8733,30.9032,108900.0
2007-05-16 13:50:00,51.68,51.68,51.67,51.67,43500.0,30.9032,30.9032,30.8972,30.8972,43500.0
2007-05-16 13:55:00,51.67,51.68,51.67,51.67,29700.0,30.8972,30.9032,30.8972,30.8972,29700.0
2007-05-16 14:00:00,51.67,51.68,51.67,51.67,133100.0,30.8972,30.9032,30.8972,30.8972,133100.0
2007-05-16 14:05:00,51.67,51.74,51.67,51.74,162900.0,30.8972,30.9391,30.8972,30.9391,162900.0
2007-05-16 14:10:00,51.74,51.77,51.73,51.76,132200.0,30.9391,30.957,30.9331,30.9511,132200.0
2007-05-16 14:15:00,51.77,51.79,51.75,51.75,95200.0,30.957,30.969,30.9451,30.9451,95200.0
2007-05-16 14:20:00,51.75,51.78,51.73,51.76,314900.0,30.9451,30.963,30.9331,30.9511,314900.0
2007-05-16 14:25:00,51.76,51.77,51.75,51.77,191300.0,30.9511,30.957,30.9451,30.957,191300.0
2007-05-16 14:30:00,51.77,51.78,51.76,51.78,50700.0,30.957,30.963,30.9511,30.963,50700.0
2007-05-16 14:35:00,51.78,51.79,51.77,51.78,46500.0,30.963,30.969,30.957,30.963,46500.0
2007-05-16 14:40:00,51.77,51.78,51.7,51.75,533500.0,30.957,30.963,30.9152,30.9451,533500.0
2007-05-16 14:45:00,51.75,51.78,51.75,51.76,302500.0,30.9451,30.963,30.9451,30.9511,302500.0
2007-05-16 14:50:00,51.76,51.84,51.76,51.82,107400.0,30.9511,30.9989,30.9511,30.9869,107400.0
2007-05-16 14:55:00,51.82,51.82,51.8,51.81,81500.0,30.9869,30.9869,30.975,30.981,81500.0
2007-05-16 15:00:00,51.81,51.82,51.8,51.82,119400.0,30.981,30.9869,30.975,30.9869,119400.0
2007-05-16 15:05:00,51.82,51.88,51.81,51.88,139500.0,30.9869,31.0228,30.981,31.0228,139500.0
2007-05-16 15:10:00,51.88,51.9,51.85,51.9,165900.0,31.0228,31.0348,31.0049,31.0348,165900.0
2007-05-16 15:15:00,51.89,51.95,51.89,51.92,176000.0,31.0288,31.0647,31.0288,31.0467,176000.0
2007-05-16 15:20:00,51.92,51.95,51.91,51.94,156400.0,31.0467,31.0647,31.0408,31.0587,156400.0
2007-05-16 15:25:00,51.94,51.94,51.93,51.94,69100.0,31.0587,31.0587,31.0527,31.0587,69100.0
2007-05-16 15:30:00,51.94,51.99,51.93,51.98,182700.0,31.0587,31.0886,31.0527,31.0826,182700.0
2007-05-16 15:35:00,51.98,51.99,51.96,51.98,177100.0,31.0826,31.0886,31.0707,31.0826,177100.0
2007-05-16 15:40:00,51.98,52.09,51.97,52.03,579800.0,31.0826,31.1484,31.0766,31.1125,579800.0
2007-05-16 15:45:00,52.03,52.05,52.0,52.03,361700.0,31.1125,31.1245,31.0946,31.1125,361700.0
2007-05-16 15:50:00,52.04,52.04,51.88,51.89,390800.0,31.1185,31.1185,31.0228,31.0288,390800.0
2007-05-16 15:55:00,51.89,51.97,51.88,51.95,288700.0,31.0288,31.0766,31.0228,31.0647,288700.0
2007-05-17 09:30:00,51.6,51.72,51.53,51.59,400000.0,30.8554,30.9271,30.8135,30.8494,400000.0
2007-05-17 09:35:00,51.59,51.65,51.55,51.61,252300.0,30.8494,30.8853,30.8255,30.8614,252300.0
2007-05-17 09:40:00,51.59,51.69,51.59,51.64,111700.0,30.8494,30.9092,30.8494,30.8793,111700.0
2007-05-17 09:45:00,51.64,51.7,51.58,51.7,290000.0,30.8793,30.9152,30.8434,30.9152,290000.0
2007-05-17 09:50:00,51.71,51.79,51.51,51.77,230200.0,30.9212,30.969,30.8016,30.957,230200.0
2007-05-17 09:55:00,51.78,51.88,51.77,51.87,98300.0,30.963,31.0228,30.957,31.0168,98300.0
2007-05-17 10:00:00,51.87,51.95,51.79,51.9,220800.0,31.0168,31.0647,30.969,31.0348,220800.0
2007-05-17 10:05:00,51.9,51.99,51.9,51.99,99300.0,31.0348,31.0886,31.0348,31.0886,99300.0
2007-05-17 10:10:00,51.98,52.02,51.95,51.96,128700.0,31.0826,31.1065,31.0647,31.0707,128700.0
2007-05-17 10:15:00,51.97,52.1,51.97,52.03,196700.0,31.0766,31.1544,31.0766,31.1125,196700.0
2007-05-17 10:20:00,52.03,52.1,51.99,52.0,585000.0,31.1125,31.1544,31.0886,31.0946,585000.0
2007-05-17 10:25:00,52.01,52.05,51.99,52.03,224000.0,31.1006,31.1245,31.0886,31.1125,224000.0
2007-05-17 10:30:00,52.03,52.06,52.03,52.04,426300.0,31.1125,31.1305,31.1125,31.1185,426300.0
2007-05-17 10:35:00,52.04,52.07,52.02,52.05,231700.0,31.1185,31.1364,31.1065,31.1245,231700.0
2007-05-17 10:40:00,52.04,52.07,52.01,52.03,447000.0,31.1185,31.1364,31.1006,31.1125,447000.0
2007-05-17 10:45:00,52.02,52.08,52.01,52.05,162400.0,31.1065,31.1424,31.1006,31.1245,162400.0
2007-05-17 10:50:00,52.05,52.07,52.04,52.06,108800.0,31.1245,31.1364,31.1185,31.1305,108800.0
2007-05-17 10:55:00,52.05,52.07,52.05,52.06,315700.0,31.1245,31.1364,31.1245,31.1305,315700.0
2007-05-17 11:00:00,52.07,52.18,52.01,52.05,270300.0,31.1364,31.2022,31.1006,31.1245,270300.0
2007-05-17 11:05:00,52.05,52.1,52.05,52.1,255300.0,31.1245,31.1544,31.1245,31.1544,255300.0
2007-05-17 11:10:00,52.1,52.14,52.06,52.08,136900.0,31.1544,31.1783,31.1305,31.1424,136900.0
2007-05-17 11:15:00,52.08,52.11,52.07,52.11,66300.0,31.1424,31.1603,31.1364,31.1603,66300.0
2007-05-17 11:20:00,52.12,52.12,52.08,52.09,70000.0,31.1663,31.1663,31.1424,31.1484,70000.0
2007-05-17 11:25:00,52.08,52.09,52.08,52.08,50400.0,31.1424,31.1484,31.1424,31.1424,50400.0
2007-05-17 11:30:00,52.09,52.11,52.09,52.11,54900.0,31.1484,31.1603,31.1484,31.1603,54900.0
2007-05-17 11:35:00,52.1,52.13,52.1,52.12,55000.0,31.1544,31.1723,31.1544,31.1663,55000.0
2007-05-17 11:40:00,52.12,52.13,52.1,52.11,58100.0,31.1663,31.1723,31.1544,31.1603,58100.0
2007-05-17 11:45:00,52.11,52.17,52.1,52.15,124100.0,31.1603,31.1962,31.1544,31.1843,124100.0
2007-05-17 11:50:00,52.14,52.19,52.14,52.14,82100.0,31.1783,31.2082,31.1783,31.1783,82100.0
2007-05-17 11:55:00,52.14,52.18,52.14,52.15,298600.0,31.1783,31.2022,31.1783,31.1843,298600.0
2007-05-17 12:00:00,52.15,52.19,52.15,52.17,100900.0,31.1843,31.2082,31.1843,31.1962,100900.0
2007-05-17 12:05:00,52.17,52.18,52.17,52.18,24600.0,31.1962,31.2022,31.1962,31.2022,24600.0
2007-05-17 12:10:00,52.18,52.23,52.17,52.23,127700.0,31.2022,31.2321,31.1962,31.2321,127700.0
2007-05-17 12:15:00,52.22,52.22,52.16,52.2,71800.0,31.2261,31.2261,31.1902,31.2142,71800.0
2007-05-17 12:20:00,52.2,52.2,52.18,52.19,291400.0,31.2142,31.2142,31.2022,31.2082,291400.0
2007-05-17 12:25:00,52.19,52.23,52.17,52.17,82500.0,31.2082,31.2321,31.1962,31.1962,82500.0
2007-05-17 12:30:00,52.17,52.18,52.05,52.06,78800.0,31.1962,31.2022,31.1245,31.1305,78800.0
2007-05-17 12:35:00,52.05,52.06,51.97,52.0,101400.0,31.1245,31.1305,31.0766,31.0946,101400.0
2007-05-17 12:40:00,52.01,52.05,52.0,52.02,33400.0,31.1006,31.1245,31.0946,31.1065,33400.0
2007-05-17 12:45:00,52.02,52.04,52.01,52.04,36800.0,31.1065,31.1185,31.1006,31.1185,36800.0
2007-05-17 12:50:00,52.04,52.06,52.04,52.05,53400.0,31.1185,31.1305,31.1185,31.1245,53400.0
2007-05-17 12:55:00,52.05,52.06,52.05,52.06,114800.0,31.1245,31.1305,31.1245,31.1305,114800.0
2007-05-17 13:00:00,52.07,52.07,52.05,52.06,35200.0,31.1364,31.1364,31.1245,31.1305,35200.0
2007-05-17 13:05:00,52.06,52.11,52.05,52.08,377400.0,31.1305,31.1603,31.1245,31.1424,377400.0
2007-05-17 13:10:00,52.08,52.08,52.01,52.01,46400.0,31.1424,31.1424,31.1006,31.1006,46400.0
2007-05-17 13:15:00,52.01,52.02,52.0,52.02,41900.0,31.1006,31.1065,31.0946,31.1065,41900.0
2007-05-17 13:20:00,52.01,52.04,52.0,52.03,190700.0,31.1006,31.1185,31.0946,31.1125,190700.0
2007-05-17 13:25:00,52.02,52.04,52.01,52.03,197500.0,31.1065,31.1185,31.1006,31.1125,197500.0
2007-05-17 13:30:00,52.04,52.04,52.03,52.03,32700.0,31.1185,31.1185,31.1125,31.1125,32700.0
2007-05-17 13:35:00,52.04,52.05,52.03,52.04,87100.0,31.1185,31.1245,31.1125,31.1185,87100.0
2007-05-17 13:40:00,52.04,52.05,52.03,52.04,70500.0,31.1185,31.1245,31.1125,31.1185,70500.0
2007-05-17 13:45:00,52.04,52.06,52.04,52.05,273000.0,31.1185,31.1305,31.1185,31.1245,273000.0
2007-05-17 13:50:00,52.05,52.06,52.05,52.06,53200.0,31.1245,31.1305,31.1245,31.1305,53200.0
2007-05-17 13:55:00,52.05,52.06,52.04,52.06,283300.0,31.1245,31.1305,31.1185,31.1305,283300.0
2007-05-17 14:00:00,52.06,52.06,52.01,52.04,116600.0,31.1305,31.1305,31.1006,31.1185,116600.0
2007-05-17 14:05:00,52.04,52.05,52.04,52.04,36500.0,31.1185,31.1245,31.1185,31.1185,36500.0
2007-05-17 14:10:00,52.04,52.05,52.04,52.04,121800.0,31.1185,31.1245,31.1185,31.1185,121800.0
2007-05-17 14:15:00,52.04,52.06,52.04,52.05,191000.0,31.1185,31.1305,31.1185,31.1245,191000.0
2007-05-17 14:20:00,52.05,52.06,52.05,52.06,29100.0,31.1245,31.1305,31.1245,31.1305,29100.0
2007-05-17 14:25:00,52.05,52.06,52.05,52.06,139200.0,31.1245,31.1305,31.1245,31.1305,139200.0
2007-05-17 14:30:00,52.05,52.09,52.05,52.07,223000.0,31.1245,31.1484,31.1245,31.1364,223000.0
2007-05-17 14:35:00,52.07,52.08,52.06,52.07,180800.0,31.1364,31.1424,31.1305,31.1364,180800.0
2007-05-17 14:40:00,52.08,52.1,52.07,52.09,65800.0,31.1424,31.1544,31.1364,31.1484,65800.0
2007-05-17 14:45:00,52.09,52.16,52.09,52.1,319700.0,31.1484,31.1902,31.1484,31.1544,319700.0
2007-05-17 14:50:00,52.11,52.14,52.11,52.14,44800.0,31.1603,31.1783,31.1603,31.1783,44800.0
2007-05-17 14:55:00,52.14,52.15,52.13,52.13,167000.0,31.1783,31.1843,31.1723,31.1723,167000.0
2007-05-17 15:00:00,52.14,52.18,52.13,52.17,115500.0,31.1783,31.2022,31.1723,31.1962,115500.0
2007-05-17 15:05:00,52.17,52.19,52.14,52.16,697400.0,31.1962,31.2082,31.1783,31.1902,697400.0
2007-05-17 15:10:00,52.17,52.21,52.16,52.18,155300.0,31.1962,31.2201,31.1902,31.2022,155300.0
2007-05-17 15:15:00,52.18,52.21,52.16,52.21,311800.0,31.2022,31.2201,31.1902,31.2201,311800.0
2007-05-17 15:20:00,52.2,52.21,52.19,52.19,130400.0,31.2142,31.2201,31.2082,31.2082,130400.0
2007-05-17 15:25:00,52.18,52.21,52.18,52.19,152400.0,31.2022,31.2201,31.2022,31.2082,152400.0
2007-05-17 15:30:00,52.19,52.19,52.16,52.17,126000.0,31.2082,31.2082,31.1902,31.1962,126000.0
2007-05-17 15:35:00,52.17,52.17,52.11,52.15,181700.0,31.1962,31.1962,31.1603,31.1843,181700.0
2007-05-17 15:40:00,52.15,52.17,52.14,52.15,103700.0,31.1843,31.1962,31.1783,31.1843,103700.0
2007-05-17 15:45:00,52.15,52.21,52.14,52.21,135400.0,31.1843,31.2201,31.1783,31.2201,135400.0
2007-05-17 15:50:00,52.2,52.27,52.19,52.26,220900.0,31.2142,31.256,31.2082,31.25,220900.0
2007-05-17 15:55:00,52.25,52.26,52.14,52.25,297600.0,31.2441,31.25,31.1783,31.2441,297600.0
2007-05-18 09:30:00,52.42,52.42,52.31,52.37,994500.0,31.3457,31.3457,31.2799,31.3158,994500.0
2007-05-18 09:35:00,52.36,52.37,52.09,52.16,97600.0,31.3098,31.3158,31.1484,31.1902,97600.0
2007-05-18 09:40:00,52.15,52.17,52.06,52.1,108500.0,31.1843,31.1962,31.1305,31.1544,108500.0
2007-05-18 09:45:00,52.1,52.12,52.06,52.07,110700.0,31.1544,31.1663,31.1305,31.1364,110700.0
2007-05-18 09:50:00,52.06,52.07,52.01,52.07,132200.0,31.1305,31.1364,31.1006,31.1364,132200.0
2007-05-18 09:55:00,52.07,52.08,52.04,52.06,55800.0,31.1364,31.1424,31.1185,31.1305,55800.0
2007-05-18 10:00:00,52.05,52.14,52.05,52.07,106500.0,31.1245,31.1783,31.1245,31.1364,106500.0
2007-05-18 10:05:00,52.08,52.08,52.03,52.05,119900.0,31.1424,31.1424,31.1125,31.1245,119900.0
2007-05-18 10:10:00,52.05,52.12,52.03,52.04,91200.0,31.1245,31.1663,31.1125,31.1185,91200.0
2007-05-18 10:15:00,52.05,52.05,51.91,51.91,175100.0,31.1245,31.1245,31.0408,31.0408,175100.0
2007-05-18 10:20:00,51.91,52.03,51.91,51.97,94800.0,31.0408,31.1125,31.0408,31.0766,94800.0
2007-05-18 10:25:00,51.97,51.98,51.94,51.94,42300.0,31.0766,31.0826,31.0587,31.0587,42300.0
2007-05-18 10:30:00,51.94,51.97,51.87,51.87,79100.0,31.0587,31.0766,31.0168,31.0168,79100.0
2007-05-18 10:35:00,51.87,52.0,51.82,51.96,106000.0,31.0168,31.0946,30.9869,31.0707,106000.0
2007-05-18 10:40:00,51.97,51.97,51.9,51.96,49600.0,31.0766,31.0766,31.0348,31.0707,49600.0
2007-05-18 10:45:00,51.96,52.0,51.94,51.95,28700.0,31.0707,31.0946,31.0587,31.0647,28700.0
2007-05-18 10:50:00,51.95,51.96,51.84,51.86,102400.0,31.0647,31.0707,30.9989,31.0109,102400.0
2007-05-18 10:55:00,51.86,51.94,51.86,51.9,112800.0,31.0109,31.0587,31.0109,31.0348,112800.0
2007-05-18 11:00:00,51.9,51.94,51.87,51.93,158800.0,31.0348,31.0587,31.0168,31.0527,158800.0
2007-05-18 11:05:00,51.93,52.07,51.92,52.04,66500.0,31.0527,31.1364,31.0467,31.1185,66500.0
2007-05-18 11:10:00,52.04,52.1,52.02,52.05,55500.0,31.1185,31.1544,31.1065,31.1245,55500.0
2007-05-18 11:15:00,52.05,52.05,52.04,52.05,30000.0,31.1245,31.1245,31.1185,31.1245,30000.0
2007-05-18 11:20:00,52.05,52.11,52.05,52.06,42700.0,31.1245,31.1603,31.1245,31.1305,42700.0
2007-05-18 11:25:00,52.06,52.07,52.03,52.04,49300.0,31.1305,31.1364,31.1125,31.1185,49300.0
2007-05-18 11:30:00,52.04,52.08,52.02,52.03,114200.0,31.1185,31.1424,31.1065,31.1125,114200.0
2007-05-18 11:35:00,52.02,52.06,52.02,52.05,790900.0,31.1065,31.1305,31.1065,31.1245,790900.0
2007-05-18 11:40:00,52.06,52.12,52.04,52.11,161700.0,31.1305,31.1663,31.1185,31.1603,161700.0
2007-05-18 11:45:00,52.11,52.15,52.09,52.14,89000.0,31.1603,31.1843,31.1484,31.1783,89000.0
2007-05-18 11:50:00,52.14,52.14,52.1,52.1,100600.0,31.1783,31.1783,31.1544,31.1544,100600.0
2007-05-18 11:55:00,52.1,52.11,52.1,52.1,163600.0,31.1544,31.1603,31.1544,31.1544,163600.0
2007-05-18 12:00:00,52.1,52.11,52.06,52.07,62100.0,31.1544,31.1603,31.1305,31.1364,62100.0
2007-05-18 12:05:00,52.06,52.09,52.04,52.08,70800.0,31.1305,31.1484,31.1185,31.1424,70800.0
2007-05-18 12:10:00,52.08,52.12,52.07,52.11,53000.0,31.1424,31.1663,31.1364,31.1603,53000.0
2007-05-18 12:15:00,52.11,52.12,52.1,52.1,24500.0,31.1603,31.1663,31.1544,31.1544,24500.0
2007-05-18 12:20:00,52.1,52.16,52.1,52.16,35700.0,31.1544,31.1902,31.1544,31.1902,35700.0
2007-05-18 12:25:00,52.16,52.17,52.15,52.16,24200.0,31.1902,31.1962,31.1843,31.1902,24200.0
2007-05-18 12:30:00,52.15,52.16,52.15,52.15,48200.0,31.1843,31.1902,31.1843,31.1843,48200.0
2007-05-18 12:35:00,52.16,52.19,52.15,52.17,45400.0,31.1902,31.2082,31.1843,31.1962,45400.0
2007-05-18 12:40:00,52.17,52.2,52.16,52.19,55900.0,31.1962,31.2142,31.1902,31.2082,55900.0
2007-05-18 12:45:00,52.19,52.2,52.17,52.19,613400.0,31.2082,31.2142,31.1962,31.2082,613400.0
2007-05-18 12:50:00,52.18,52.22,52.17,52.19,52700.0,31.2022,31.2261,31.1962,31.2082,52700.0
2007-05-18 12:55:00,52.18,52.2,52.17,52.18,35900.0,31.2022,31.2142,31.1962,31.2022,35900.0
2007-05-18 13:00:00,52.18,52.2,52.17,52.18,26800.0,31.2022,31.2142,31.1962,31.2022,26800.0
2007-05-18 13:05:00,52.18,52.2,52.18,52.2,35100.0,31.2022,31.2142,31.2022,31.2142,35100.0
2007-05-18 13:10:00,52.2,52.2,52.19,52.2,91500.0,31.2142,31.2142,31.2082,31.2142,91500.0
2007-05-18 13:15:00,52.19,52.21,52.19,52.2,27400.0,31.2082,31.2201,31.2082,31.2142,27400.0
2007-05-18 13:20:00,52.2,52.21,52.09,52.12,85200.0,31.2142,31.2201,31.1484,31.1663,85200.0
2007-05-18 13:25:00,52.13,52.23,52.12,52.23,3112500.0,31.1723,31.2321,31.1663,31.2321,3112500.0
2007-05-18 13:30:00,52.22,52.25,52.21,52.25,70700.0,31.2261,31.2441,31.2201,31.2441,70700.0
2007-05-18 13:35:00,52.25,52.29,52.25,52.29,111400.0,31.2441,31.268,31.2441,31.268,111400.0
2007-05-18 13:40:00,52.27,52.29,52.26,52.29,139400.0,31.256,31.268,31.25,31.268,139400.0
2007-05-18 13:45:00,52.28,52.29,52.22,52.26,292500.0,31.262,31.268,31.2261,31.25,292500.0
2007-05-18 13:50:00,52.25,52.28,52.24,52.26,115200.0,31.2441,31.262,31.2381,31.25,115200.0
2007-05-18 13:55:00,52.26,52.26,52.24,52.25,254600.0,31.25,31.25,31.2381,31.2441,254600.0
2007-05-18 14:00:00,52.25,52.3,52.25,52.27,62400.0,31.2441,31.274,31.2441,31.256,62400.0
2007-05-18 14:05:00,52.28,52.28,52.22,52.27,431000.0,31.262,31.262,31.2261,31.256,431000.0
2007-05-18 14:10:00,52.27,52.3,52.26,52.3,50500.0,31.256,31.274,31.25,31.274,50500.0
2007-05-18 14:15:00,52.29,52.3,52.27,52.28,72800.0,31.268,31.274,31.256,31.262,72800.0
2007-05-18 14:20:00,52.29,52.3,52.27,52.28,79000.0,31.268,31.274,31.256,31.262,79000.0
2007-05-18 14:25:00,52.29,52.3,52.28,52.28,39000.0,31.268,31.274,31.262,31.262,39000.0
2007-05-18 14:30:00,52.28,52.33,52.27,52.28,307900.0,31.262,31.2919,31.256,31.262,307900.0
2007-05-18 14:35:00,52.28,52.3,52.27,52.29,65200.0,31.262,31.274,31.256,31.268,65200.0
2007-05-18 14:40:00,52.3,52.3,52.26,52.27,94200.0,31.274,31.274,31.25,31.256,94200.0
2007-05-18 14:45:00,52.27,52.28,52.24,52.24,169800.0,31.256,31.262,31.2381,31.2381,169800.0
2007-05-18 14:50:00,52.24,52.26,52.24,52.25,67900.0,31.2381,31.25,31.2381,31.2441,67900.0
2007-05-18 14:55:00,52.25,52.27,52.25,52.26,43900.0,31.2441,31.256,31.2441,31.25,43900.0
2007-05-18 15:00:00,52.26,52.27,52.21,52.21,45700.0,31.25,31.256,31.2201,31.2201,45700.0
2007-05-18 15:05:00,52.21,52.23,52.17,52.18,51500.0,31.2201,31.2321,31.1962,31.2022,51500.0
2007-05-18 15:10:00,52.18,52.23,52.18,52.2,121600.0,31.2022,31.2321,31.2022,31.2142,121600.0
2007-05-18 15:15:00,52.2,52.22,52.19,52.22,123600.0,31.2142,31.2261,31.2082,31.2261,123600.0
2007-05-18 15:20:00,52.21,52.23,52.19,52.2,221100.0,31.2201,31.2321,31.2082,31.2142,221100.0
2007-05-18 15:25:00,52.21,52.22,52.2,52.21,91400.0,31.2201,31.2261,31.2142,31.2201,91400.0
2007-05-18 15:30:00,52.22,52.28,52.21,52.25,89500.0,31.2261,31.262,31.2201,31.2441,89500.0
2007-05-18 15:35:00,52.25,52.31,52.25,52.31,93200.0,31.2441,31.2799,31.2441,31.2799,93200.0
2007-05-18 15:40:00,52.31,52.33,52.28,52.29,154800.0,31.2799,31.2919,31.262,31.268,154800.0
2007-05-18 15:45:00,52.29,52.31,52.28,52.3,90800.0,31.268,31.2799,31.262,31.274,90800.0
2007-05-18 15:50:00,52.3,52.36,52.29,52.36,168400.0,31.274,31.3098,31.268,31.3098,168400.0
2007-05-18 15:55:00,52.36,52.36,52.3,52.33,302300.0,31.3098,31.3098,31.274,31.2919,302300.0
2007-05-21 09:30:00,52.33,52.33,52.15,52.2,161900.0,31.2919,31.2919,31.1843,31.2142,161900.0
2007-05-21 09:35:00,52.19,52.2,52.05,52.08,58600.0,31.2082,31.2142,31.1245,31.1424,58600.0
2007-05-21 09:40:00,52.09,52.17,52.06,52.17,98800.0,31.1484,31.1962,31.1305,31.1962,98800.0
2007-05-21 09:45:00,52.18,52.2,52.06,52.08,73300.0,31.2022,31.2142,31.1305,31.1424,73300.0
2007-05-21 09:50:00,52.08,52.08,51.99,52.0,64200.0,31.1424,31.1424,31.0886,31.0946,64200.0
2007-05-21 09:55:00,52.0,52.06,52.0,52.04,88200.0,31.0946,31.1305,31.0946,31.1185,88200.0
2007-05-21 10:00:00,52.04,52.09,52.0,52.04,232700.0,31.1185,31.1484,31.0946,31.1185,232700.0
2007-05-21 10:05:00,52.03,52.09,52.02,52.06,259000.0,31.1125,31.1484,31.1065,31.1305,259000.0
2007-05-21 10:10:00,52.07,52.09,52.0,52.05,212300.0,31.1364,31.1484,31.0946,31.1245,212300.0
2007-05-21 10:15:00,52.06,52.08,52.03,52.06,342500.0,31.1305,31.1424,31.1125,31.1305,342500.0
2007-05-21 10:20:00,52.06,52.15,52.05,52.13,118000.0,31.1305,31.1843,31.1245,31.1723,118000.0
2007-05-21 10:25:00,52.12,52.15,52.08,52.12,60900.0,31.1663,31.1843,31.1424,31.1663,60900.0
2007-05-21 10:30:00,52.12,52.14,52.1,52.11,81900.0,31.1663,31.1783,31.1544,31.1603,81900.0
2007-05-21 10:35:00,52.11,52.16,52.09,52.12,57300.0,31.1603,31.1902,31.1484,31.1663,57300.0
2007-05-21 10:40:00,52.12,52.15,52.06,52.14,64900.0,31.1663,31.1843,31.1305,31.1783,64900.0
2007-05-21 10:45:00,52.14,52.15,52.11,52.13,36600.0,31.1783,31.1843,31.1603,31.1723,36600.0
2007-05-21 10:50:00,52.14,52.17,52.12,52.14,80600.0,31.1783,31.1962,31.1663,31.1783,80600.0
2007-05-21 10:55:00,52.14,52.16,52.07,52.15,112200.0,31.1783,31.1902,31.1364,31.1843,112200.0
2007-05-21 11:00:00,52.16,52.16,52.14,52.15,185100.0,31.1902,31.1902,31.1783,31.1843,185100.0
2007-05-21 11:05:00,52.16,52.17,52.15,52.16,71200.0,31.1902,31.1962,31.1843,31.1902,71200.0
2007-05-21 11:10:00,52.17,52.21,52.15,52.15,67100.0,31.1962,31.2201,31.1843,31.1843,67100.0
2007-05-21 11:15:00,52.15,52.17,52.15,52.16,62900.0,31.1843,31.1962,31.1843,31.1902,62900.0
2007-05-21 11:20:00,52.16,52.17,52.15,52.15,35700.0,31.1902,31.1962,31.1843,31.1843,35700.0
2007-05-21 11:25:00,52.16,52.17,52.15,52.17,235000.0,31.1902,31.1962,31.1843,31.1962,235000.0
2007-05-21 11:30:00,52.16,52.17,52.15,52.15,52300.0,31.1902,31.1962,31.1843,31.1843,52300.0
2007-05-21 11:35:00,52.15,52.16,52.14,52.16,53500.0,31.1843,31.1902,31.1783,31.1902,53500.0
2007-05-21 11:40:00,52.15,52.2,52.15,52.19,61600.0,31.1843,31.2142,31.1843,31.2082,61600.0
2007-05-21 11:45:00,52.19,52.23,52.19,52.2,68100.0,31.2082,31.2321,31.2082,31.2142,68100.0
2007-05-21 11:50:00,52.21,52.27,52.2,52.25,56300.0,31.2201,31.256,31.2142,31.2441,56300.0
2007-05-21 11:55:00,52.24,52.27,52.21,52.25,69800.0,31.2381,31.256,31.2201,31.2441,69800.0
2007-05-21 12:00:00,52.25,52.25,52.22,52.23,19700.0,31.2441,31.2441,31.2261,31.2321,19700.0
2007-05-21 12:05:00,52.23,52.27,52.22,52.26,102800.0,31.2321,31.256,31.2261,31.25,102800.0
2007-05-21 12:10:00,52.26,52.29,52.25,52.25,85500.0,31.25,31.268,31.2441,31.2441,85500.0
2007-05-21 12:15:00,52.25,52.31,52.25,52.27,297600.0,31.2441,31.2799,31.2441,31.256,297600.0
2007-05-21 12:20:00,52.27,52.29,52.24,52.26,74800.0,31.256,31.268,31.2381,31.25,74800.0
2007-05-21 12:25:00,52.26,52.28,52.26,52.27,21800.0,31.25,31.262,31.25,31.256,21800.0
2007-05-21 12:30:00,52.28,52.28,52.26,52.27,38600.0,31.262,31.262,31.25,31.256,38600.0
2007-05-21 12:35:00,52.28,52.29,52.25,52.27,86400.0,31.262,31.268,31.2441,31.256,86400.0
2007-05-21 12:40:00,52.28,52.29,52.27,52.27,41300.0,31.262,31.268,31.256,31.256,41300.0
2007-05-21 12:45:00,52.27,52.28,52.23,52.25,265500.0,31.256,31.262,31.2321,31.2441,265500.0
2007-05-21 12:50:00,52.25,52.26,52.24,52.25,24400.0,31.2441,31.25,31.2381,31.2441,24400.0
2007-05-21 12:55:00,52.25,52.3,52.24,52.28,60500.0,31.2441,31.274,31.2381,31.262,60500.0
2007-05-21 13:00:00,52.28,52.3,52.28,52.28,48400.0,31.262,31.274,31.262,31.262,48400.0
2007-05-21 13:05:00,52.29,52.3,52.28,52.29,23200.0,31.268,31.274,31.262,31.268,23200.0
2007-05-21 13:10:00,52.29,52.3,52.28,52.29,18600.0,31.268,31.274,31.262,31.268,18600.0
2007-05-21 13:15:00,52.28,52.3,52.25,52.29,111400.0,31.262,31.274,31.2441,31.268,111400.0
2007-05-21 13:20:00,52.28,52.31,52.27,52.28,404200.0,31.262,31.2799,31.256,31.262,404200.0
2007-05-21 13:25:00,52.28,52.29,52.27,52.28,225900.0,31.262,31.268,31.256,31.262,225900.0
2007-05-21 13:30:00,52.29,52.3,52.27,52.3,192200.0,31.268,31.274,31.256,31.274,192200.0
2007-05-21 13:35:00,52.29,52.31,52.26,52.31,75400.0,31.268,31.2799,31.25,31.2799,75400.0
2007-05-21 13:40:00,52.31,52.32,52.28,52.29,59400.0,31.2799,31.2859,31.262,31.268,59400.0
2007-05-21 13:45:00,52.28,52.31,52.25,52.27,198300.0,31.262,31.2799,31.2441,31.256,198300.0
2007-05-21 13:50:00,52.28,52.29,52.27,52.28,217800.0,31.262,31.268,31.256,31.262,217800.0
2007-05-21 13:55:00,52.29,52.29,52.28,52.28,24500.0,31.268,31.268,31.262,31.262,24500.0
2007-05-21 14:00:00,52.29,52.3,52.28,52.29,47200.0,31.268,31.274,31.262,31.268,47200.0
2007-05-21 14:05:00,52.29,52.3,52.28,52.29,57600.0,31.268,31.274,31.262,31.268,57600.0
2007-05-21 14:10:00,52.29,52.29,52.28,52.28,53700.0,31.268,31.268,31.262,31.262,53700.0
2007-05-21 14:15:00,52.28,52.29,52.28,52.28,136700.0,31.262,31.268,31.262,31.262,136700.0
2007-05-21 14:20:00,52.29,52.29,52.28,52.28,9400.0,31.268,31.268,31.262,31.262,9400.0
2007-05-21 14:25:00,52.29,52.29,52.28,52.29,9600.0,31.268,31.268,31.262,31.268,9600.0
2007-05-21 14:30:00,52.29,52.29,52.27,52.28,29400.0,31.268,31.268,31.256,31.262,29400.0
2007-05-21 14:35:00,52.27,52.27,52.24,52.24,42400.0,31.256,31.256,31.2381,31.2381,42400.0
2007-05-21 14:40:00,52.24,52.3,52.24,52.28,127800.0,31.2381,31.274,31.2381,31.262,127800.0
2007-05-21 14:45:00,52.29,52.29,52.27,52.28,90500.0,31.268,31.268,31.256,31.262,90500.0
2007-05-21 14:50:00,52.28,52.29,52.28,52.28,188300.0,31.262,31.268,31.262,31.262,188300.0
2007-05-21 14:55:00,52.29,52.29,52.18,52.18,251500.0,31.268,31.268,31.2022,31.2022,251500.0
2007-05-21 15:00:00,52.19,52.2,52.18,52.2,118200.0,31.2082,31.2142,31.2022,31.2142,118200.0
2007-05-21 15:05:00,52.2,52.21,52.17,52.21,196100.0,31.2142,31.2201,31.1962,31.2201,196100.0
2007-05-21 15:10:00,52.2,52.26,52.2,52.26,84700.0,31.2142,31.25,31.2142,31.25,84700.0
2007-05-21 15:15:00,52.25,52.26,52.23,52.24,107700.0,31.2441,31.25,31.2321,31.2381,107700.0
2007-05-21 15:20:00,52.24,52.25,52.22,52.24,96900.0,31.2381,31.2441,31.2261,31.2381,96900.0
2007-05-21 15:25:00,52.23,52.27,52.23,52.24,360900.0,31.2321,31.256,31.2321,31.2381,360900.0
2007-05-21 15:30:00,52.24,52.26,52.23,52.26,350000.0,31.2381,31.25,31.2321,31.25,350000.0
2007-05-21 15:35:00,52.25,52.31,52.25,52.3,219200.0,31.2441,31.2799,31.2441,31.274,219200.0
2007-05-21 15:40:00,52.3,52.31,52.25,52.26,120000.0,31.274,31.2799,31.2441,31.25,120000.0
2007-05-21 15:45:00,52.26,52.27,52.25,52.26,84400.0,31.25,31.256,31.2441,31.25,84400.0
2007-05-21 15:50:00,52.26,52.31,52.26,52.29,144200.0,31.25,31.2799,31.25,31.268,144200.0
2007-05-21 15:55:00,52.3,52.32,52.29,52.3,204100.0,31.274,31.2859,31.268,31.274,204100.0
2007-05-22 09:30:00,52.13,52.17,52.0,52.0,184000.0,31.1723,31.1962,31.0946,31.0946,184000.0
2007-05-22 09:35:00,52.0,52.07,51.95,52.0,92800.0,31.0946,31.1364,31.0647,31.0946,92800.0
2007-05-22 09:40:00,52.0,52.07,51.99,52.0,258700.0,31.0946,31.1364,31.0886,31.0946,258700.0
2007-05-22 09:45:00,51.99,52.03,51.99,52.01,115300.0,31.0886,31.1125,31.0886,31.1006,115300.0
2007-05-22 09:50:00,52.0,52.01,51.99,52.01,252800.0,31.0946,31.1006,31.0886,31.1006,252800.0
2007-05-22 09:55:00,52.01,52.02,51.99,52.0,199800.0,31.1006,31.1065,31.0886,31.0946,199800.0
2007-05-22 10:00:00,52.01,52.21,52.01,52.2,139100.0,31.1006,31.2201,31.1006,31.2142,139100.0
2007-05-22 10:05:00,52.2,52.2,52.1,52.11,88800.0,31.2142,31.2142,31.1544,31.1603,88800.0
2007-05-22 10:10:00,52.11,52.15,52.1,52.12,76400.0,31.1603,31.1843,31.1544,31.1663,76400.0
2007-05-22 10:15:00,52.12,52.13,52.1,52.13,241800.0,31.1663,31.1723,31.1544,31.1723,241800.0
2007-05-22 10:20:00,52.12,52.15,52.11,52.15,110400.0,31.1663,31.1843,31.1603,31.1843,110400.0
2007-05-22 10:25:00,52.15,52.18,52.13,52.17,72800.0,31.1843,31.2022,31.1723,31.1962,72800.0
2007-05-22 10:30:00,52.17,52.19,52.15,52.17,229700.0,31.1962,31.2082,31.1843,31.1962,229700.0
2007-05-22 10:35:00,52.17,52.18,52.09,52.09,63200.0,31.1962,31.2022,31.1484,31.1484,63200.0
2007-05-22 10:40:00,52.1,52.17,52.1,52.14,104800.0,31.1544,31.1962,31.1544,31.1783,104800.0
2007-05-22 10:45:00,52.14,52.2,52.12,52.15,246300.0,31.1783,31.2142,31.1663,31.1843,246300.0
2007-05-22 10:50:00,52.16,52.16,52.08,52.08,43800.0,31.1902,31.1902,31.1424,31.1424,43800.0
2007-05-22 10:55:00,52.09,52.19,52.09,52.13,235000.0,31.1484,31.2082,31.1484,31.1723,235000.0
2007-05-22 11:00:00,52.13,52.14,52.12,52.13,99500.0,31.1723,31.1783,31.1663,31.1723,99500.0
2007-05-22 11:05:00,52.14,52.14,52.11,52.13,163200.0,31.1783,31.1783,31.1603,31.1723,163200.0
2007-05-22 11:10:00,52.14,52.17,52.14,52.15,65200.0,31.1783,31.1962,31.1783,31.1843,65200.0
2007-05-22 11:15:00,52.14,52.15,52.14,52.14,31100.0,31.1783,31.1843,31.1783,31.1783,31100.0
2007-05-22 11:20:00,52.14,52.15,52.13,52.14,41300.0,31.1783,31.1843,31.1723,31.1783,41300.0
2007-05-22 11:25:00,52.14,52.17,52.13,52.16,75800.0,31.1783,31.1962,31.1723,31.1902,75800.0
2007-05-22 11:30:00,52.15,52.18,52.11,52.17,95500.0,31.1843,31.2022,31.1603,31.1962,95500.0
2007-05-22 11:35:00,52.16,52.19,52.14,52.17,51700.0,31.1902,31.2082,31.1783,31.1962,51700.0
2007-05-22 11:40:00,52.16,52.17,52.14,52.15,51500.0,31.1902,31.1962,31.1783,31.1843,51500.0
2007-05-22 11:45:00,52.16,52.18,52.15,52.15,88700.0,31.1902,31.2022,31.1843,31.1843,88700.0
2007-05-22 11:50:00,52.15,52.16,52.15,52.15,130700.0,31.1843,31.1902,31.1843,31.1843,130700.0
2007-05-22 11:55:00,52.15,52.16,52.15,52.16,86600.0,31.1843,31.1902,31.1843,31.1902,86600.0
2007-05-22 12:00:00,52.15,52.16,52.15,52.16,37500.0,31.1843,31.1902,31.1843,31.1902,37500.0
2007-05-22 12:05:00,52.16,52.18,52.15,52.17,47600.0,31.1902,31.2022,31.1843,31.1962,47600.0
2007-05-22 12:10:00,52.17,52.19,52.16,52.19,62600.0,31.1962,31.2082,31.1902,31.2082,62600.0
2007-05-22 12:15:00,52.19,52.28,52.18,52.24,213400.0,31.2082,31.262,31.2022,31.2381,213400.0
2007-05-22 12:20:00,52.24,52.25,52.19,52.23,74600.0,31.2381,31.2441,31.2082,31.2321,74600.0
2007-05-22 12:25:00,52.24,52.27,52.2,52.25,173200.0,31.2381,31.256,31.2142,31.2441,173200.0
2007-05-22 12:30:00,52.25,52.26,52.21,52.25,134000.0,31.2441,31.25,31.2201,31.2441,134000.0
2007-05-22 12:35:00,52.25,52.27,52.23,52.25,69700.0,31.2441,31.256,31.2321,31.2441,69700.0
2007-05-22 12:40:00,52.26,52.28,52.24,52.27,34800.0,31.25,31.262,31.2381,31.256,34800.0
2007-05-22 12:45:00,52.26,52.27,52.23,52.25,64900.0,31.25,31.256,31.2321,31.2441,64900.0
2007-05-22 12:50:00,52.25,52.27,52.25,52.26,52800.0,31.2441,31.256,31.2441,31.25,52800.0
2007-05-22 12:55:00,52.26,52.33,52.26,52.33,151500.0,31.25,31.2919,31.25,31.2919,151500.0
2007-05-22 13:00:00,52.33,52.35,52.27,52.28,106100.0,31.2919,31.3039,31.256,31.262,106100.0
2007-05-22 13:05:00,52.28,52.36,52.26,52.36,105900.0,31.262,31.3098,31.25,31.3098,105900.0
2007-05-22 13:10:00,52.36,52.37,52.32,52.34,101500.0,31.3098,31.3158,31.2859,31.2979,101500.0
2007-05-22 13:15:00,52.35,52.38,52.32,52.33,197400.0,31.3039,31.3218,31.2859,31.2919,197400.0
2007-05-22 13:20:00,52.33,52.4,52.31,52.33,148000.0,31.2919,31.3338,31.2799,31.2919,148000.0
2007-05-22 13:25:00,52.34,52.38,52.33,52.37,192400.0,31.2979,31.3218,31.2919,31.3158,192400.0
2007-05-22 13:30:00,52.37,52.4,52.34,52.4,268400.0,31.3158,31.3338,31.2979,31.3338,268400.0
2007-05-22 13:35:00,52.4,52.48,52.4,52.44,173500.0,31.3338,31.3816,31.3338,31.3577,173500.0
2007-05-22 13:40:00,52.44,52.5,52.43,52.47,184100.0,31.3577,31.3936,31.3517,31.3756,184100.0
2007-05-22 13:45:00,52.48,52.52,52.44,52.51,119600.0,31.3816,31.4055,31.3577,31.3995,119600.0
2007-05-22 13:50:00,52.51,52.56,52.49,52.5,66400.0,31.3995,31.4294,31.3876,31.3936,66400.0
2007-05-22 13:55:00,52.49,52.55,52.47,52.49,96300.0,31.3876,31.4235,31.3756,31.3876,96300.0
2007-05-22 14:00:00,52.48,52.52,52.47,52.5,43700.0,31.3816,31.4055,31.3756,31.3936,43700.0
2007-05-22 14:05:00,52.51,52.51,52.49,52.5,208700.0,31.3995,31.3995,31.3876,31.3936,208700.0
2007-05-22 14:10:00,52.5,52.53,52.49,52.52,63500.0,31.3936,31.4115,31.3876,31.4055,63500.0
2007-05-22 14:15:00,52.52,52.53,52.5,52.5,76800.0,31.4055,31.4115,31.3936,31.3936,76800.0
2007-05-22 14:20:00,52.5,52.51,52.5,52.5,29500.0,31.3936,31.3995,31.3936,31.3936,29500.0
2007-05-22 14:25:00,52.5,52.51,52.49,52.51,174500.0,31.3936,31.3995,31.3876,31.3995,174500.0
2007-05-22 14:30:00,52.5,52.53,52.5,52.52,28200.0,31.3936,31.4115,31.3936,31.4055,28200.0
2007-05-22 14:35:00,52.53,52.54,52.5,52.5,86500.0,31.4115,31.4175,31.3936,31.3936,86500.0
2007-05-22 14:40:00,52.5,52.51,52.49,52.5,48000.0,31.3936,31.3995,31.3876,31.3936,48000.0
2007-05-22 14:45:00,52.51,52.52,52.5,52.51,31100.0,31.3995,31.4055,31.3936,31.3995,31100.0
2007-05-22 14:50:00,52.52,52.57,52.48,52.56,111600.0,31.4055,31.4354,31.3816,31.4294,111600.0
2007-05-22 14:55:00,52.57,52.57,52.52,52.55,97600.0,31.4354,31.4354,31.4055,31.4235,97600.0
2007-05-22 15:00:00,52.55,52.56,52.49,52.53,71900.0,31.4235,31.4294,31.3876,31.4115,71900.0
2007-05-22 15:05:00,52.53,52.58,52.51,52.57,48400.0,31.4115,31.4414,31.3995,31.4354,48400.0
2007-05-22 15:10:00,52.56,52.56,52.49,52.53,176100.0,31.4294,31.4294,31.3876,31.4115,176100.0
2007-05-22 15:15:00,52.53,52.54,52.47,52.49,261000.0,31.4115,31.4175,31.3756,31.3876,261000.0
2007-05-22 15:20:00,52.49,52.53,52.48,52.5,116800.0,31.3876,31.4115,31.3816,31.3936,116800.0
2007-05-22 15:25:00,52.5,52.52,52.49,52.51,223700.0,31.3936,31.4055,31.3876,31.3995,223700.0
2007-05-22 15:30:00,52.5,52.52,52.49,52.51,86700.0,31.3936,31.4055,31.3876,31.3995,86700.0
2007-05-22 15:35:00,52.5,52.52,52.5,52.52,105800.0,31.3936,31.4055,31.3936,31.4055,105800.0
2007-05-22 15:40:00,52.52,52.56,52.51,52.54,65900.0,31.4055,31.4294,31.3995,31.4175,65900.0
2007-05-22 15:45:00,52.54,52.55,52.5,52.53,246400.0,31.4175,31.4235,31.3936,31.4115,246400.0
2007-05-22 15:50:00,52.54,52.56,52.53,52.55,392200.0,31.4175,31.4294,31.4115,31.4235,392200.0
2007-05-22 15:55:00,52.54,52.55,52.49,52.49,122800.0,31.4175,31.4235,31.3876,31.3876,122800.0
2007-05-23 09:30:00,52.35,52.5,52.29,52.33,210100.0,31.3039,31.3936,31.268,31.2919,210100.0
2007-05-23 09:35:00,52.34,52.35,52.16,52.23,62000.0,31.2979,31.3039,31.1902,31.2321,62000.0
2007-05-23 09:40:00,52.23,52.29,52.2,52.24,69200.0,31.2321,31.268,31.2142,31.2381,69200.0
2007-05-23 09:45:00,52.25,52.26,52.23,52.24,61500.0,31.2441,31.25,31.2321,31.2381,61500.0
2007-05-23 09:50:00,52.24,52.27,52.24,52.26,78400.0,31.2381,31.256,31.2381,31.25,78400.0
2007-05-23 09:55:00,52.26,52.46,52.25,52.37,213100.0,31.25,31.3696,31.2441,31.3158,213100.0
2007-05-23 10:00:00,52.37,52.42,52.36,52.37,66700.0,31.3158,31.3457,31.3098,31.3158,66700.0
2007-05-23 10:05:00,52.38,52.42,52.36,52.37,79400.0,31.3218,31.3457,31.3098,31.3158,79400.0
2007-05-23 10:10:00,52.37,52.4,52.37,52.38,223800.0,31.3158,31.3338,31.3158,31.3218,223800.0
2007-05-23 10:15:00,52.38,52.41,52.38,52.41,116700.0,31.3218,31.3397,31.3218,31.3397,116700.0
2007-05-23 10:20:00,52.42,52.43,52.38,52.4,224900.0,31.3457,31.3517,31.3218,31.3338,224900.0
2007-05-23 10:25:00,52.4,52.47,52.4,52.46,84100.0,31.3338,31.3756,31.3338,31.3696,84100.0
2007-05-23 10:30:00,52.45,52.47,52.4,52.45,124100.0,31.3637,31.3756,31.3338,31.3637,124100.0
2007-05-23 10:35:00,52.45,52.48,52.42,52.46,24900.0,31.3637,31.3816,31.3457,31.3696,24900.0
2007-05-23 10:40:00,52.45,52.45,52.43,52.44,52700.0,31.3637,31.3637,31.3517,31.3577,52700.0
2007-05-23 10:45:00,52.44,52.47,52.43,52.44,161600.0,31.3577,31.3756,31.3517,31.3577,161600.0
2007-05-23 10:50:00,52.44,52.47,52.44,52.44,47300.0,31.3577,31.3756,31.3577,31.3577,47300.0
2007-05-23 10:55:00,52.45,52.45,52.43,52.44,64600.0,31.3637,31.3637,31.3517,31.3577,64600.0
2007-05-23 11:00:00,52.44,52.45,52.41,52.44,209100.0,31.3577,31.3637,31.3397,31.3577,209100.0
2007-05-23 11:05:00,52.44,52.44,52.43,52.43,162500.0,31.3577,31.3577,31.3517,31.3517,162500.0
2007-05-23 11:10:00,52.44,52.44,52.38,52.4,58800.0,31.3577,31.3577,31.3218,31.3338,58800.0
2007-05-23 11:15:00,52.38,52.39,52.35,52.35,48600.0,31.3218,31.3278,31.3039,31.3039,48600.0
2007-05-23 11:20:00,52.35,52.36,52.29,52.3,47200.0,31.3039,31.3098,31.268,31.274,47200.0
2007-05-23 11:25:00,52.29,52.31,52.26,52.31,54900.0,31.268,31.2799,31.25,31.2799,54900.0
2007-05-23 11:30:00,52.31,52.32,52.25,52.27,87300.0,31.2799,31.2859,31.2441,31.256,87300.0
2007-05-23 11:35:00,52.27,52.28,52.25,52.25,24400.0,31.256,31.262,31.2441,31.2441,24400.0
2007-05-23 11:40:00,52.24,52.24,52.21,52.22,28400.0,31.2381,31.2381,31.2201,31.2261,28400.0
2007-05-23 11:45:00,52.22,52.22,52.19,52.19,68800.0,31.2261,31.2261,31.2082,31.2082,68800.0
2007-05-23 11:50:00,52.2,52.26,52.16,52.25,73100.0,31.2142,31.25,31.1902,31.2441,73100.0
2007-05-23 11:55:00,52.24,52.25,52.16,52.16,65700.0,31.2381,31.2441,31.1902,31.1902,65700.0
2007-05-23 12:00:00,52.15,52.15,52.08,52.11,63900.0,31.1843,31.1843,31.1424,31.1603,63900.0
2007-05-23 12:05:00,52.11,52.15,52.03,52.03,121200.0,31.1603,31.1843,31.1125,31.1125,121200.0
2007-05-23 12:10:00,52.04,52.04,51.93,51.93,84800.0,31.1185,31.1185,31.0527,31.0527,84800.0
2007-05-23 12:15:00,51.93,52.05,51.93,52.02,73200.0,31.0527,31.1245,31.0527,31.1065,73200.0
2007-05-23 12:20:00,52.03,52.03,51.99,52.0,20100.0,31.1125,31.1125,31.0886,31.0946,20100.0
2007-05-23 12:25:00,51.99,52.01,51.98,52.01,46200.0,31.0886,31.1006,31.0826,31.1006,46200.0
2007-05-23 12:30:00,52.02,52.05,52.02,52.04,23600.0,31.1065,31.1245,31.1065,31.1185,23600.0
2007-05-23 12:35:00,52.04,52.04,52.0,52.0,27100.0,31.1185,31.1185,31.0946,31.0946,27100.0
2007-05-23 12:40:00,52.0,52.03,51.98,52.03,56300.0,31.0946,31.1125,31.0826,31.1125,56300.0
2007-05-23 12:45:00,52.02,52.03,51.96,51.98,45500.0,31.1065,31.1125,31.0707,31.0826,45500.0
2007-05-23 12:50:00,51.98,52.04,51.96,51.99,74500.0,31.0826,31.1185,31.0707,31.0886,74500.0
2007-05-23 12:55:00,51.99,52.0,51.98,51.99,22100.0,31.0886,31.0946,31.0826,31.0886,22100.0
2007-05-23 13:00:00,51.99,52.0,51.95,51.95,43900.0,31.0886,31.0946,31.0647,31.0647,43900.0
2007-05-23 13:05:00,51.96,52.0,51.92,51.97,82900.0,31.0707,31.0946,31.0467,31.0766,82900.0
2007-05-23 13:10:00,51.98,51.99,51.96,51.97,47600.0,31.0826,31.0886,31.0707,31.0766,47600.0
2007-05-23 13:15:00,51.96,51.98,51.9,51.9,49000.0,31.0707,31.0826,31.0348,31.0348,49000.0
2007-05-23 13:20:00,51.91,51.95,51.91,51.93,43800.0,31.0408,31.0647,31.0408,31.0527,43800.0
2007-05-23 13:25:00,51.92,51.94,51.91,51.94,33000.0,31.0467,31.0587,31.0408,31.0587,33000.0
2007-05-23 13:30:00,51.93,51.95,51.93,51.94,14500.0,31.0527,31.0647,31.0527,31.0587,14500.0
2007-05-23 13:35:00,51.94,51.96,51.87,51.9,83400.0,31.0587,31.0707,31.0168,31.0348,83400.0
2007-05-23 13:40:00,51.91,51.95,51.9,51.95,75300.0,31.0408,31.0647,31.0348,31.0647,75300.0
2007-05-23 13:45:00,51.95,51.99,51.94,51.96,78600.0,31.0647,31.0886,31.0587,31.0707,78600.0
2007-05-23 13:50:00,51.95,52.0,51.95,52.0,47500.0,31.0647,31.0946,31.0647,31.0946,47500.0
2007-05-23 13:55:00,52.0,52.0,51.87,51.88,68800.0,31.0946,31.0946,31.0168,31.0228,68800.0
2007-05-23 14:00:00,51.88,51.89,51.71,51.75,185300.0,31.0228,31.0288,30.9212,30.9451,185300.0
2007-05-23 14:05:00,51.75,51.78,51.69,51.72,163000.0,30.9451,30.963,30.9092,30.9271,163000.0
2007-05-23 14:10:00,51.73,51.73,51.65,51.7,109000.0,30.9331,30.9331,30.8853,30.9152,109000.0
2007-05-23 14:15:00,51.7,51.75,51.61,51.61,88300.0,30.9152,30.9451,30.8614,30.8614,88300.0
2007-05-23 14:20:00,51.6,51.6,51.52,51.54,175800.0,30.8554,30.8554,30.8075,30.8195,175800.0
2007-05-23 14:25:00,51.53,51.54,51.35,51.46,215200.0,30.8135,30.8195,30.7059,30.7717,215200.0
2007-05-23 14:30:00,51.45,51.57,51.45,51.51,101400.0,30.7657,30.8374,30.7657,30.8016,101400.0
2007-05-23 14:35:00,51.5,51.53,51.44,51.48,86000.0,30.7956,30.8135,30.7597,30.7836,86000.0
2007-05-23 14:40:00,51.48,51.48,51.35,51.35,122500.0,30.7836,30.7836,30.7059,30.7059,122500.0
2007-05-23 14:45:00,51.35,51.59,51.35,51.52,107100.0,30.7059,30.8494,30.7059,30.8075,107100.0
2007-05-23 14:50:00,51.51,51.58,51.5,51.55,82400.0,30.8016,30.8434,30.7956,30.8255,82400.0
2007-05-23 14:55:00,51.56,51.69,51.55,51.65,77500.0,30.8315,30.9092,30.8255,30.8853,77500.0
2007-05-23 15:00:00,51.64,51.66,51.62,51.64,34500.0,30.8793,30.8913,30.8673,30.8793,34500.0
2007-05-23 15:05:00,51.64,51.67,51.61,51.61,37100.0,30.8793,30.8972,30.8614,30.8614,37100.0
2007-05-23 15:10:00,51.61,51.68,51.55,51.68,104400.0,30.8614,30.9032,30.8255,30.9032,104400.0
2007-05-23 15:15:00,51.66,51.7,51.65,51.68,52100.0,30.8913,30.9152,30.8853,30.9032,52100.0
2007-05-23 15:20:00,51.66,51.73,51.63,51.72,78300.0,30.8913,30.9331,30.8733,30.9271,78300.0
2007-05-23 15:25:00,51.73,51.74,51.69,51.69,51000.0,30.9331,30.9391,30.9092,30.9092,51000.0
2007-05-23 15:30:00,51.69,51.71,51.6,51.62,123400.0,30.9092,30.9212,30.8554,30.8673,123400.0
2007-05-23 15:35:00,51.62,51.7,51.62,51.67,72500.0,30.8673,30.9152,30.8673,30.8972,72500.0
2007-05-23 15:40:00,51.67,51.68,51.56,51.59,130300.0,30.8972,30.9032,30.8315,30.8494,130300.0
2007-05-23 15:45:00,51.59,51.6,51.44,51.48,134600.0,30.8494,30.8554,30.7597,30.7836,134600.0
2007-05-23 15:50:00,51.47,51.58,51.47,51.53,179600.0,30.7776,30.8434,30.7776,30.8135,179600.0
2007-05-23 15:55:00,51.52,51.56,51.51,51.53,197100.0,30.8075,30.8315,30.8016,30.8135,197100.0
2007-05-24 09:30:00,51.79,52.07,51.61,51.65,210000.0,30.969,31.1364,30.8614,30.8853,210000.0
2007-05-24 09:35:00,51.66,51.69,51.57,51.58,85100.0,30.8913,30.9092,30.8374,30.8434,85100.0
2007-05-24 09:40:00,51.57,51.72,51.57,51.67,92200.0,30.8374,30.9271,30.8374,30.8972,92200.0
2007-05-24 09:45:00,51.66,51.74,51.61,51.74,62000.0,30.8913,30.9391,30.8614,30.9391,62000.0
2007-05-24 09:50:00,51.74,51.77,51.68,51.69,89100.0,30.9391,30.957,30.9032,30.9092,89100.0
2007-05-24 09:55:00,51.7,51.72,51.66,51.71,92600.0,30.9152,30.9271,30.8913,30.9212,92600.0
2007-05-24 10:00:00,51.7,51.92,51.7,51.9,204000.0,30.9152,31.0467,30.9152,31.0348,204000.0
2007-05-24 10:05:00,51.91,52.06,51.83,52.02,170800.0,31.0408,31.1305,30.9929,31.1065,170800.0
2007-05-24 10:10:00,52.03,52.06,51.97,52.03,110300.0,31.1125,31.1305,31.0766,31.1125,110300.0
2007-05-24 10:15:00,52.02,52.03,52.0,52.03,45100.0,31.1065,31.1125,31.0946,31.1125,45100.0
2007-05-24 10:20:00,52.02,52.02,51.87,51.88,90900.0,31.1065,31.1065,31.0168,31.0228,90900.0
2007-05-24 10:25:00,51.88,51.91,51.85,51.9,76900.0,31.0228,31.0408,31.0049,31.0348,76900.0
2007-05-24 10:30:00,51.9,51.93,51.83,51.85,82700.0,31.0348,31.0527,30.9929,31.0049,82700.0
2007-05-24 10:35:00,51.85,51.86,51.72,51.76,62700.0,31.0049,31.0109,30.9271,30.9511,62700.0
2007-05-24 10:40:00,51.72,51.72,51.58,51.58,137200.0,30.9271,30.9271,30.8434,30.8434,137200.0
2007-05-24 10:45:00,51.58,51.6,51.45,51.55,135900.0,30.8434,30.8554,30.7657,30.8255,135900.0
2007-05-24 10:50:00,51.57,51.62,51.52,51.58,62500.0,30.8374,30.8673,30.8075,30.8434,62500.0
2007-05-24 10:55:00,51.57,51.58,51.36,51.42,94700.0,30.8374,30.8434,30.7119,30.7477,94700.0
2007-05-24 11:00:00,51.42,51.56,51.36,51.56,121600.0,30.7477,30.8315,30.7119,30.8315,121600.0
2007-05-24 11:05:00,51.55,51.66,51.49,51.63,50000.0,30.8255,30.8913,30.7896,30.8733,50000.0
2007-05-24 11:10:00,51.62,51.63,51.5,51.51,87300.0,30.8673,30.8733,30.7956,30.8016,87300.0
2007-05-24 11:15:00,51.52,51.52,51.45,51.46,65500.0,30.8075,30.8075,30.7657,30.7717,65500.0
2007-05-24 11:20:00,51.46,51.5,51.44,51.46,81900.0,30.7717,30.7956,30.7597,30.7717,81900.0
2007-05-24 11:25:00,51.46,51.51,51.25,51.33,105300.0,30.7717,30.8016,30.6461,30.6939,105300.0
2007-05-24 11:30:00,51.33,51.37,51.2,51.29,163000.0,30.6939,30.7178,30.6162,30.67,163000.0
2007-05-24 11:35:00,51.29,51.4,51.27,51.4,60700.0,30.67,30.7358,30.6581,30.7358,60700.0
2007-05-24 11:40:00,51.4,51.4,51.3,51.36,55400.0,30.7358,30.7358,30.676,30.7119,55400.0
2007-05-24 11:45:00,51.36,51.38,51.31,51.34,62600.0,30.7119,30.7238,30.682,30.6999,62600.0
2007-05-24 11:50:00,51.34,51.36,51.28,51.28,86400.0,30.6999,30.7119,30.664,30.664,86400.0
2007-05-24 11:55:00,51.28,51.37,51.26,51.34,130900.0,30.664,30.7178,30.6521,30.6999,130900.0
2007-05-24 12:00:00,51.33,51.33,51.15,51.23,113600.0,30.6939,30.6939,30.5863,30.6341,113600.0
2007-05-24 12:05:00,51.23,51.29,51.21,51.27,51800.0,30.6341,30.67,30.6222,30.6581,51800.0
2007-05-24 12:10:00,51.27,51.27,51.18,51.23,73700.0,30.6581,30.6581,30.6042,30.6341,73700.0
2007-05-24 12:15:00,51.24,51.26,51.11,51.13,95200.0,30.6401,30.6521,30.5624,30.5743,95200.0
2007-05-24 12:20:00,51.14,51.21,51.12,51.19,58600.0,30.5803,30.6222,30.5684,30.6102,58600.0
2007-05-24 12:25:00,51.19,51.19,51.14,51.15,53000.0,30.6102,30.6102,30.5803,30.5863,53000.0
2007-05-24 12:30:00,51.15,51.17,50.93,50.97,195000.0,30.5863,30.5983,30.4547,30.4787,195000.0
2007-05-24 12:35:00,50.97,51.07,50.94,50.98,91700.0,30.4787,30.5385,30.4607,30.4846,91700.0
2007-05-24 12:40:00,50.98,51.02,50.98,51.02,93900.0,30.4846,30.5086,30.4846,30.5086,93900.0
2007-05-24 12:45:00,51.03,51.05,51.0,51.0,66500.0,30.5145,30.5265,30.4966,30.4966,66500.0
2007-05-24 12:50:00,51.01,51.01,50.93,50.94,106200.0,30.5026,30.5026,30.4547,30.4607,106200.0
2007-05-24 12:55:00,50.94,51.02,50.93,51.01,105100.0,30.4607,30.5086,30.4547,30.5026,105100.0
2007-05-24 13:00:00,51.0,51.06,50.99,51.04,122700.0,30.4966,30.5325,30.4906,30.5205,122700.0
2007-05-24 13:05:00,51.04,51.11,51.04,51.06,61400.0,30.5205,30.5624,30.5205,30.5325,61400.0
2007-05-24 13:10:00,51.06,51.07,51.01,51.01,66100.0,30.5325,30.5385,30.5026,30.5026,66100.0
2007-05-24 13:15:00,51.0,51.13,51.0,51.06,92800.0,30.4966,30.5743,30.4966,30.5325,92800.0
2007-05-24 13:20:00,51.06,51.13,51.05,51.12,43500.0,30.5325,30.5743,30.5265,30.5684,43500.0
2007-05-24 13:25:00,51.11,51.12,51.08,51.09,39600.0,30.5624,30.5684,30.5444,30.5504,39600.0
2007-05-24 13:30:00,51.09,51.1,51.05,51.07,33600.0,30.5504,30.5564,30.5265,30.5385,33600.0
2007-05-24 13:35:00,51.08,51.1,51.06,51.06,39700.0,30.5444,30.5564,30.5325,30.5325,39700.0
2007-05-24 13:40:00,51.06,51.16,51.06,51.16,72900.0,30.5325,30.5923,30.5325,30.5923,72900.0
2007-05-24 13:45:00,51.17,51.23,51.16,51.23,56000.0,30.5983,30.6341,30.5923,30.6341,56000.0
2007-05-24 13:50:00,51.21,51.3,51.21,51.24,114800.0,30.6222,30.676,30.6222,30.6401,114800.0
2007-05-24 13:55:00,51.25,51.29,51.24,51.27,69100.0,30.6461,30.67,30.6401,30.6581,69100.0
2007-05-24 14:00:00,51.27,51.29,51.22,51.24,48400.0,30.6581,30.67,30.6282,30.6401,48400.0
2007-05-24 14:05:00,51.24,51.25,51.17,51.2,43100.0,30.6401,30.6461,30.5983,30.6162,43100.0
2007-05-24 14:10:00,51.2,51.21,51.09,51.1,82800.0,30.6162,30.6222,30.5504,30.5564,82800.0
2007-05-24 14:15:00,51.1,51.17,51.1,51.13,53700.0,30.5564,30.5983,30.5564,30.5743,53700.0
2007-05-24 14:20:00,51.14,51.21,51.13,51.19,53400.0,30.5803,30.6222,30.5743,30.6102,53400.0
2007-05-24 14:25:00,51.18,51.21,51.15,51.16,33700.0,30.6042,30.6222,30.5863,30.5923,33700.0
2007-05-24 14:30:00,51.15,51.15,51.09,51.12,74000.0,30.5863,30.5863,30.5504,30.5684,74000.0
2007-05-24 14:35:00,51.12,51.12,50.99,50.99,74700.0,30.5684,30.5684,30.4906,30.4906,74700.0
2007-05-24 14:40:00,50.99,51.06,50.97,51.04,95700.0,30.4906,30.5325,30.4787,30.5205,95700.0
2007-05-24 14:45:00,51.04,51.04,50.93,51.03,94000.0,30.5205,30.5205,30.4547,30.5145,94000.0
2007-05-24 14:50:00,51.02,51.1,51.0,51.08,50900.0,30.5086,30.5564,30.4966,30.5444,50900.0
2007-05-24 14:55:00,51.09,51.09,50.92,50.93,117200.0,30.5504,30.5504,30.4488,30.4547,117200.0
2007-05-24 15:00:00,50.93,51.03,50.92,50.98,130700.0,30.4547,30.5145,30.4488,30.4846,130700.0
2007-05-24 15:05:00,50.99,51.04,50.97,51.02,85300.0,30.4906,30.5205,30.4787,30.5086,85300.0
2007-05-24 15:10:00,51.01,51.07,50.96,51.07,107900.0,30.5026,30.5385,30.4727,30.5385,107900.0
2007-05-24 15:15:00,51.08,51.08,50.95,50.95,74600.0,30.5444,30.5444,30.4667,30.4667,74600.0
2007-05-24 15:20:00,50.96,51.0,50.93,51.0,113500.0,30.4727,30.4966,30.4547,30.4966,113500.0
2007-05-24 15:25:00,51.0,51.0,50.9,50.93,84300.0,30.4966,30.4966,30.4368,30.4547,84300.0
2007-05-24 15:30:00,50.94,50.98,50.88,50.88,101800.0,30.4607,30.4846,30.4248,30.4248,101800.0
2007-05-24 15:35:00,50.88,50.89,50.74,50.83,373500.0,30.4248,30.4308,30.3411,30.3949,373500.0
2007-05-24 15:40:00,50.83,50.93,50.83,50.92,154500.0,30.3949,30.4547,30.3949,30.4488,154500.0
2007-05-24 15:45:00,50.93,50.96,50.91,50.96,143300.0,30.4547,30.4727,30.4428,30.4727,143300.0
2007-05-24 15:50:00,50.97,50.98,50.9,50.92,142500.0,30.4787,30.4846,30.4368,30.4488,142500.0
2007-05-24 15:55:00,50.93,50.94,50.88,50.94,172000.0,30.4547,30.4607,30.4248,30.4607,172000.0
2007-05-25 09:30:00,50.94,51.17,50.88,50.96,191700.0,30.4607,30.5983,30.4248,30.4727,191700.0
2007-05-25 09:35:00,50.96,51.08,50.85,50.93,65300.0,30.4727,30.5444,30.4069,30.4547,65300.0
2007-05-25 09:40:00,50.93,50.98,50.83,50.94,63800.0,30.4547,30.4846,30.3949,30.4607,63800.0
2007-05-25 09:45:00,50.94,51.06,50.92,50.92,96100.0,30.4607,30.5325,30.4488,30.4488,96100.0
2007-05-25 09:50:00,50.93,51.0,50.88,50.99,103300.0,30.4547,30.4966,30.4248,30.4906,103300.0
2007-05-25 09:55:00,50.98,51.07,50.95,51.04,73300.0,30.4846,30.5385,30.4667,30.5205,73300.0
2007-05-25 10:00:00,51.03,51.07,50.94,51.04,127200.0,30.5145,30.5385,30.4607,30.5205,127200.0
2007-05-25 10:05:00,51.04,51.05,50.95,51.05,36000.0,30.5205,30.5265,30.4667,30.5265,36000.0
2007-05-25 10:10:00,51.06,51.2,51.05,51.15,74100.0,30.5325,30.6162,30.5265,30.5863,74100.0
2007-05-25 10:15:00,51.15,51.19,51.04,51.09,73200.0,30.5863,30.6102,30.5205,30.5504,73200.0
2007-05-25 10:20:00,51.12,51.16,51.05,51.06,70200.0,30.5684,30.5923,30.5265,30.5325,70200.0
2007-05-25 10:25:00,51.05,51.15,51.05,51.13,47100.0,30.5265,30.5863,30.5265,30.5743,47100.0
2007-05-25 10:30:00,51.13,51.15,51.12,51.14,32900.0,30.5743,30.5863,30.5684,30.5803,32900.0
2007-05-25 10:35:00,51.13,51.18,51.09,51.18,102500.0,30.5743,30.6042,30.5504,30.6042,102500.0
2007-05-25 10:40:00,51.18,51.22,51.13,51.21,129800.0,30.6042,30.6282,30.5743,30.6222,129800.0
2007-05-25 10:45:00,51.21,51.22,51.17,51.2,86700.0,30.6222,30.6282,30.5983,30.6162,86700.0
2007-05-25 10:50:00,51.2,51.29,51.19,51.27,63700.0,30.6162,30.67,30.6102,30.6581,63700.0
2007-05-25 10:55:00,51.26,51.26,51.17,51.2,43500.0,30.6521,30.6521,30.5983,30.6162,43500.0
2007-05-25 11:00:00,51.21,51.23,51.16,51.16,49000.0,30.6222,30.6341,30.5923,30.5923,49000.0
2007-05-25 11:05:00,51.16,51.17,51.11,51.11,49600.0,30.5923,30.5983,30.5624,30.5624,49600.0
2007-05-25 11:10:00,51.12,51.14,51.09,51.12,28400.0,30.5684,30.5803,30.5504,30.5684,28400.0
2007-05-25 11:15:00,51.11,51.15,51.1,51.15,22200.0,30.5624,30.5863,30.5564,30.5863,22200.0
2007-05-25 11:20:00,51.15,51.17,51.09,51.1,30700.0,30.5863,30.5983,30.5504,30.5564,30700.0
2007-05-25 11:25:00,51.1,51.13,51.08,51.13,32200.0,30.5564,30.5743,30.5444,30.5743,32200.0
2007-05-25 11:30:00,51.13,51.19,51.12,51.18,37200.0,30.5743,30.6102,30.5684,30.6042,37200.0
2007-05-25 11:35:00,51.17,51.19,51.16,51.17,25000.0,30.5983,30.6102,30.5923,30.5983,25000.0
2007-05-25 11:40:00,51.17,51.19,51.16,51.16,24600.0,30.5983,30.6102,30.5923,30.5923,24600.0
2007-05-25 11:45:00,51.15,51.15,51.13,51.14,17300.0,30.5863,30.5863,30.5743,30.5803,17300.0
2007-05-25 11:50:00,51.15,51.15,51.11,51.11,16600.0,30.5863,30.5863,30.5624,30.5624,16600.0
2007-05-25 11:55:00,51.12,51.12,51.06,51.09,43300.0,30.5684,30.5684,30.5325,30.5504,43300.0
2007-05-25 12:00:00,51.09,51.11,51.05,51.05,33700.0,30.5504,30.5624,30.5265,30.5265,33700.0
2007-05-25 12:05:00,51.06,51.11,51.03,51.11,20800.0,30.5325,30.5624,30.5145,30.5624,20800.0
2007-05-25 12:10:00,51.1,51.1,50.99,51.03,51400.0,30.5564,30.5564,30.4906,30.5145,51400.0
2007-05-25 12:15:00,51.03,51.03,51.0,51.01,32000.0,30.5145,30.5145,30.4966,30.5026,32000.0
2007-05-25 12:20:00,51.02,51.05,50.99,51.01,32800.0,30.5086,30.5265,30.4906,30.5026,32800.0
2007-05-25 12:25:00,51.01,51.02,50.93,50.97,36700.0,30.5026,30.5086,30.4547,30.4787,36700.0
2007-05-25 12:30:00,50.97,51.02,50.96,51.01,33800.0,30.4787,30.5086,30.4727,30.5026,33800.0
2007-05-25 12:35:00,51.0,51.05,50.99,51.02,38500.0,30.4966,30.5265,30.4906,30.5086,38500.0
2007-05-25 12:40:00,51.02,51.02,50.99,51.0,37600.0,30.5086,30.5086,30.4906,30.4966,37600.0
2007-05-25 12:45:00,51.0,51.02,50.99,51.02,26200.0,30.4966,30.5086,30.4906,30.5086,26200.0
2007-05-25 12:50:00,51.01,51.02,50.98,50.99,46000.0,30.5026,30.5086,30.4846,30.4906,46000.0
2007-05-25 12:55:00,50.98,51.0,50.97,50.98,21700.0,30.4846,30.4966,30.4787,30.4846,21700.0
2007-05-25 13:00:00,50.99,51.06,50.99,50.99,56300.0,30.4906,30.5325,30.4906,30.4906,56300.0
2007-05-25 13:05:00,50.99,51.05,50.99,51.02,37900.0,30.4906,30.5265,30.4906,30.5086,37900.0
2007-05-25 13:10:00,51.02,51.1,51.02,51.06,45700.0,30.5086,30.5564,30.5086,30.5325,45700.0
2007-05-25 13:15:00,51.06,51.06,51.03,51.03,32100.0,30.5325,30.5325,30.5145,30.5145,32100.0
2007-05-25 13:20:00,51.03,51.03,50.98,51.0,37200.0,30.5145,30.5145,30.4846,30.4966,37200.0
2007-05-25 13:25:00,51.01,51.01,50.96,50.98,44600.0,30.5026,30.5026,30.4727,30.4846,44600.0
2007-05-25 13:30:00,50.99,50.99,50.95,50.97,31400.0,30.4906,30.4906,30.4667,30.4787,31400.0
2007-05-25 13:35:00,50.97,50.97,50.91,50.94,44200.0,30.4787,30.4787,30.4428,30.4607,44200.0
2007-05-25 13:40:00,50.95,50.96,50.91,50.92,34000.0,30.4667,30.4727,30.4428,30.4488,34000.0
2007-05-25 13:45:00,50.91,50.91,50.83,50.89,57200.0,30.4428,30.4428,30.3949,30.4308,57200.0
2007-05-25 13:50:00,50.9,50.9,50.79,50.79,71300.0,30.4368,30.4368,30.371,30.371,71300.0
2007-05-25 13:55:00,50.8,50.89,50.79,50.89,27300.0,30.377,30.4308,30.371,30.4308,27300.0
2007-05-25 14:00:00,50.89,50.91,50.81,50.85,100800.0,30.4308,30.4428,30.383,30.4069,100800.0
2007-05-25 14:05:00,50.85,50.89,50.83,50.86,47800.0,30.4069,30.4308,30.3949,30.4129,47800.0
2007-05-25 14:10:00,50.86,50.89,50.84,50.85,44200.0,30.4129,30.4308,30.4009,30.4069,44200.0
2007-05-25 14:15:00,50.85,50.85,50.75,50.78,94900.0,30.4069,30.4069,30.3471,30.365,94900.0
2007-05-25 14:20:00,50.79,50.81,50.73,50.77,83200.0,30.371,30.383,30.3351,30.3591,83200.0
2007-05-25 14:25:00,50.77,50.8,50.75,50.79,62100.0,30.3591,30.377,30.3471,30.371,62100.0
2007-05-25 14:30:00,50.79,50.8,50.77,50.78,39800.0,30.371,30.377,30.3591,30.365,39800.0
2007-05-25 14:35:00,50.79,50.8,50.76,50.77,64900.0,30.371,30.377,30.3531,30.3591,64900.0
2007-05-25 14:40:00,50.77,50.8,50.76,50.8,50600.0,30.3591,30.377,30.3531,30.377,50600.0
2007-05-25 14:45:00,50.8,50.81,50.78,50.79,96000.0,30.377,30.383,30.365,30.371,96000.0
2007-05-25 14:50:00,50.79,50.79,50.74,50.76,71800.0,30.371,30.371,30.3411,30.3531,71800.0
2007-05-25 14:55:00,50.76,50.82,50.75,50.8,88900.0,30.3531,30.389,30.3471,30.377,88900.0
2007-05-25 15:00:00,50.79,50.86,50.79,50.86,66100.0,30.371,30.4129,30.371,30.4129,66100.0
2007-05-25 15:05:00,50.86,50.86,50.83,50.83,47900.0,30.4129,30.4129,30.3949,30.3949,47900.0
2007-05-25 15:10:00,50.83,50.88,50.81,50.81,86800.0,30.3949,30.4248,30.383,30.383,86800.0
2007-05-25 15:15:00,50.82,50.88,50.81,50.86,46500.0,30.389,30.4248,30.383,30.4129,46500.0
2007-05-25 15:20:00,50.86,50.87,50.82,50.85,44100.0,30.4129,30.4189,30.389,30.4069,44100.0
2007-05-25 15:25:00,50.85,50.9,50.85,50.89,54900.0,30.4069,30.4368,30.4069,30.4308,54900.0
2007-05-25 15:30:00,50.89,50.89,50.85,50.85,36000.0,30.4308,30.4308,30.4069,30.4069,36000.0
2007-05-25 15:35:00,50.86,50.87,50.77,50.84,130400.0,30.4129,30.4189,30.3591,30.4009,130400.0
2007-05-25 15:40:00,50.83,50.87,50.8,50.83,88100.0,30.3949,30.4189,30.377,30.3949,88100.0
2007-05-25 15:45:00,50.82,50.83,50.75,50.8,89900.0,30.389,30.3949,30.3471,30.377,89900.0
2007-05-25 15:50:00,50.8,50.92,50.79,50.86,129600.0,30.377,30.4488,30.371,30.4129,129600.0
2007-05-25 15:55:00,50.86,50.91,50.83,50.86,134000.0,30.4129,30.4428,30.3949,30.4129,134000.0
2007-05-29 09:30:00,50.92,50.92,50.76,50.83,124400.0,30.4488,30.4488,30.3531,30.3949,124400.0
2007-05-29 09:35:00,50.84,50.84,50.72,50.74,124300.0,30.4009,30.4009,30.3292,30.3411,124300.0
2007-05-29 09:40:00,50.72,50.73,50.65,50.7,75200.0,30.3292,30.3351,30.2873,30.3172,75200.0
2007-05-29 09:45:00,50.69,50.8,50.63,50.79,112400.0,30.3112,30.377,30.2753,30.371,112400.0
2007-05-29 09:50:00,50.79,50.9,50.79,50.89,81000.0,30.371,30.4368,30.371,30.4308,81000.0
2007-05-29 09:55:00,50.89,50.9,50.75,50.88,103500.0,30.4308,30.4368,30.3471,30.4248,103500.0
2007-05-29 10:00:00,50.88,50.9,50.83,50.84,131200.0,30.4248,30.4368,30.3949,30.4009,131200.0
2007-05-29 10:05:00,50.83,50.87,50.71,50.73,85600.0,30.3949,30.4189,30.3232,30.3351,85600.0
2007-05-29 10:10:00,50.73,50.74,50.65,50.71,89000.0,30.3351,30.3411,30.2873,30.3232,89000.0
2007-05-29 10:15:00,50.7,50.77,50.66,50.76,42600.0,30.3172,30.3591,30.2933,30.3531,42600.0
2007-05-29 10:20:00,50.77,50.77,50.67,50.67,26200.0,30.3591,30.3591,30.2993,30.2993,26200.0
2007-05-29 10:25:00,50.67,50.68,50.6,50.62,58200.0,30.2993,30.3052,30.2574,30.2694,58200.0
2007-05-29 10:30:00,50.61,50.68,50.59,50.62,78900.0,30.2634,30.3052,30.2514,30.2694,78900.0
2007-05-29 10:35:00,50.61,50.71,50.6,50.71,27600.0,30.2634,30.3232,30.2574,30.3232,27600.0
2007-05-29 10:40:00,50.7,50.72,50.65,50.65,46100.0,30.3172,30.3292,30.2873,30.2873,46100.0
2007-05-29 10:45:00,50.66,50.68,50.64,50.65,26400.0,30.2933,30.3052,30.2813,30.2873,26400.0
2007-05-29 10:50:00,50.64,50.65,50.61,50.62,41800.0,30.2813,30.2873,30.2634,30.2694,41800.0
2007-05-29 10:55:00,50.62,50.63,50.56,50.57,38900.0,30.2694,30.2753,30.2335,30.2395,38900.0
2007-05-29 11:00:00,50.59,50.6,50.52,50.54,81100.0,30.2514,30.2574,30.2096,30.2215,81100.0
2007-05-29 11:05:00,50.55,50.58,50.54,50.55,44100.0,30.2275,30.2455,30.2215,30.2275,44100.0
2007-05-29 11:10:00,50.56,50.68,50.55,50.67,65500.0,30.2335,30.3052,30.2275,30.2993,65500.0
2007-05-29 11:15:00,50.66,50.68,50.65,50.67,21900.0,30.2933,30.3052,30.2873,30.2993,21900.0
2007-05-29 11:20:00,50.67,50.68,50.63,50.63,34700.0,30.2993,30.3052,30.2753,30.2753,34700.0
2007-05-29 11:25:00,50.63,50.63,50.58,50.6,57600.0,30.2753,30.2753,30.2455,30.2574,57600.0
2007-05-29 11:30:00,50.6,50.64,50.58,50.62,103500.0,30.2574,30.2813,30.2455,30.2694,103500.0
2007-05-29 11:35:00,50.62,50.63,50.54,50.55,53500.0,30.2694,30.2753,30.2215,30.2275,53500.0
2007-05-29 11:40:00,50.55,50.58,50.55,50.57,22700.0,30.2275,30.2455,30.2275,30.2395,22700.0
2007-05-29 11:45:00,50.56,50.57,50.51,50.53,35100.0,30.2335,30.2395,30.2036,30.2156,35100.0
2007-05-29 11:50:00,50.52,50.55,50.5,50.5,61400.0,30.2096,30.2275,30.1976,30.1976,61400.0
2007-05-29 11:55:00,50.5,50.51,50.32,50.32,125600.0,30.1976,30.2036,30.09,30.09,125600.0
2007-05-29 12:00:00,50.32,50.39,50.25,50.35,173100.0,30.09,30.1318,30.0481,30.1079,173100.0
2007-05-29 12:05:00,50.36,50.49,50.35,50.46,112300.0,30.1139,30.1916,30.1079,30.1737,112300.0
2007-05-29 12:10:00,50.45,50.46,50.36,50.36,78900.0,30.1677,30.1737,30.1139,30.1139,78900.0
2007-05-29 12:15:00,50.36,50.4,50.33,50.38,60000.0,30.1139,30.1378,30.096,30.1259,60000.0
2007-05-29 12:20:00,50.37,50.37,50.32,50.35,73200.0,30.1199,30.1199,30.09,30.1079,73200.0
2007-05-29 12:25:00,50.34,50.36,50.29,50.29,96400.0,30.1019,30.1139,30.072,30.072,96400.0
2007-05-29 12:30:00,50.3,50.33,50.28,50.32,75700.0,30.078,30.096,30.0661,30.09,75700.0
2007-05-29 12:35:00,50.32,50.33,50.26,50.27,81000.0,30.09,30.096,30.0541,30.0601,81000.0
2007-05-29 12:40:00,50.27,50.35,50.26,50.31,96800.0,30.0601,30.1079,30.0541,30.084,96800.0
2007-05-29 12:45:00,50.31,50.33,50.27,50.32,87900.0,30.084,30.096,30.0601,30.09,87900.0
2007-05-29 12:50:00,50.31,50.33,50.29,50.3,77700.0,30.084,30.096,30.072,30.078,77700.0
2007-05-29 12:55:00,50.3,50.37,50.3,50.37,62400.0,30.078,30.1199,30.078,30.1199,62400.0
2007-05-29 13:00:00,50.37,50.4,50.36,50.39,87200.0,30.1199,30.1378,30.1139,30.1318,87200.0
2007-05-29 13:05:00,50.39,50.45,50.37,50.42,96300.0,30.1318,30.1677,30.1199,30.1498,96300.0
2007-05-29 13:10:00,50.42,50.47,50.4,50.46,70300.0,30.1498,30.1797,30.1378,30.1737,70300.0
2007-05-29 13:15:00,50.46,50.47,50.39,50.41,99200.0,30.1737,30.1797,30.1318,30.1438,99200.0
2007-05-29 13:20:00,50.41,50.41,50.24,50.25,95700.0,30.1438,30.1438,30.0421,30.0481,95700.0
2007-05-29 13:25:00,50.25,50.28,50.21,50.28,122200.0,30.0481,30.0661,30.0242,30.0661,122200.0
2007-05-29 13:30:00,50.28,50.32,50.23,50.23,61800.0,30.0661,30.09,30.0362,30.0362,61800.0
2007-05-29 13:35:00,50.23,50.25,50.2,50.2,65900.0,30.0362,30.0481,30.0182,30.0182,65900.0
2007-05-29 13:40:00,50.2,50.24,50.14,50.22,84000.0,30.0182,30.0421,29.9823,30.0302,84000.0
2007-05-29 13:45:00,50.22,50.28,50.2,50.24,43700.0,30.0302,30.0661,30.0182,30.0421,43700.0
2007-05-29 13:50:00,50.24,50.34,50.23,50.32,51700.0,30.0421,30.1019,30.0362,30.09,51700.0
2007-05-29 13:55:00,50.33,50.34,50.29,50.34,41200.0,30.096,30.1019,30.072,30.1019,41200.0
2007-05-29 14:00:00,50.33,50.34,50.27,50.3,50400.0,30.096,30.1019,30.0601,30.078,50400.0
2007-05-29 14:05:00,50.31,50.44,50.31,50.43,44200.0,30.084,30.1617,30.084,30.1558,44200.0
2007-05-29 14:10:00,50.43,50.44,50.37,50.38,71000.0,30.1558,30.1617,30.1199,30.1259,71000.0
2007-05-29 14:15:00,50.38,50.39,50.32,50.32,58600.0,30.1259,30.1318,30.09,30.09,58600.0
2007-05-29 14:20:00,50.32,50.39,50.31,50.36,45700.0,30.09,30.1318,30.084,30.1139,45700.0
2007-05-29 14:25:00,50.36,50.36,50.29,50.33,87600.0,30.1139,30.1139,30.072,30.096,87600.0
2007-05-29 14:30:00,50.33,50.34,50.26,50.28,57200.0,30.096,30.1019,30.0541,30.0661,57200.0
2007-05-29 14:35:00,50.28,50.35,50.27,50.35,63000.0,30.0661,30.1079,30.0601,30.1079,63000.0
2007-05-29 14:40:00,50.35,50.37,50.32,50.35,84200.0,30.1079,30.1199,30.09,30.1079,84200.0
2007-05-29 14:45:00,50.35,50.36,50.33,50.35,46900.0,30.1079,30.1139,30.096,30.1079,46900.0
2007-05-29 14:50:00,50.35,50.36,50.32,50.32,59000.0,30.1079,30.1139,30.09,30.09,59000.0
2007-05-29 14:55:00,50.32,50.36,50.3,50.34,64600.0,30.09,30.1139,30.078,30.1019,64600.0
2007-05-29 15:00:00,50.33,50.35,50.32,50.35,70700.0,30.096,30.1079,30.09,30.1079,70700.0
2007-05-29 15:05:00,50.35,50.42,50.34,50.42,112400.0,30.1079,30.1498,30.1019,30.1498,112400.0
2007-05-29 15:10:00,50.42,50.43,50.39,50.41,71300.0,30.1498,30.1558,30.1318,30.1438,71300.0
2007-05-29 15:15:00,50.41,50.48,50.4,50.45,122000.0,30.1438,30.1857,30.1378,30.1677,122000.0
2007-05-29 15:20:00,50.46,50.55,50.43,50.55,123100.0,30.1737,30.2275,30.1558,30.2275,123100.0
2007-05-29 15:25:00,50.56,50.59,50.48,50.51,138800.0,30.2335,30.2514,30.1857,30.2036,138800.0
2007-05-29 15:30:00,50.51,50.51,50.43,50.46,83700.0,30.2036,30.2036,30.1558,30.1737,83700.0
2007-05-29 15:35:00,50.46,50.51,50.45,50.5,84300.0,30.1737,30.2036,30.1677,30.1976,84300.0
2007-05-29 15:40:00,50.49,50.6,50.47,50.59,154300.0,30.1916,30.2574,30.1797,30.2514,154300.0
2007-05-29 15:45:00,50.59,50.67,50.59,50.65,119200.0,30.2514,30.2993,30.2514,30.2873,119200.0
2007-05-29 15:50:00,50.64,50.64,50.55,50.61,192700.0,30.2813,30.2813,30.2275,30.2634,192700.0
2007-05-29 15:55:00,50.6,50.61,50.53,50.61,188700.0,30.2574,30.2634,30.2156,30.2634,188700.0
2007-05-30 09:30:00,50.43,50.47,50.28,50.36,128800.0,30.1558,30.1797,30.0661,30.1139,128800.0
2007-05-30 09:35:00,50.35,50.52,50.35,50.48,87300.0,30.1079,30.2096,30.1079,30.1857,87300.0
2007-05-30 09:40:00,50.48,50.5,50.41,50.41,82200.0,30.1857,30.1976,30.1438,30.1438,82200.0
2007-05-30 09:45:00,50.41,50.45,50.3,50.32,161900.0,30.1438,30.1677,30.078,30.09,161900.0
2007-05-30 09:50:00,50.32,50.42,50.3,50.41,83800.0,30.09,30.1498,30.078,30.1438,83800.0
2007-05-30 09:55:00,50.42,50.42,50.35,50.37,97500.0,30.1498,30.1498,30.1079,30.1199,97500.0
2007-05-30 10:00:00,50.37,50.39,50.2,50.25,135000.0,30.1199,30.1318,30.0182,30.0481,135000.0
2007-05-30 10:05:00,50.25,50.37,50.25,50.34,100300.0,30.0481,30.1199,30.0481,30.1019,100300.0
2007-05-30 10:10:00,50.35,50.39,50.27,50.27,133300.0,30.1079,30.1318,30.0601,30.0601,133300.0
2007-05-30 10:15:00,50.27,50.35,50.27,50.3,85100.0,30.0601,30.1079,30.0601,30.078,85100.0
2007-05-30 10:20:00,50.3,50.3,50.2,50.22,98100.0,30.078,30.078,30.0182,30.0302,98100.0
2007-05-30 10:25:00,50.22,50.22,50.16,50.19,67600.0,30.0302,30.0302,29.9943,30.0122,67600.0
2007-05-30 10:30:00,50.19,50.19,50.06,50.07,140600.0,30.0122,30.0122,29.9345,29.9405,140600.0
2007-05-30 10:35:00,50.08,50.12,50.02,50.11,121600.0,29.9465,29.9704,29.9106,29.9644,121600.0
2007-05-30 10:40:00,50.1,50.13,50.07,50.08,66800.0,29.9584,29.9764,29.9405,29.9465,66800.0
2007-05-30 10:45:00,50.08,50.14,50.04,50.05,62500.0,29.9465,29.9823,29.9225,29.9285,62500.0
2007-05-30 10:50:00,50.05,50.07,50.03,50.07,43400.0,29.9285,29.9405,29.9166,29.9405,43400.0
2007-05-30 10:55:00,50.07,50.1,50.02,50.04,93100.0,29.9405,29.9584,29.9106,29.9225,93100.0
2007-05-30 11:00:00,50.04,50.14,50.02,50.02,90600.0,29.9225,29.9823,29.9106,29.9106,90600.0
2007-05-30 11:05:00,50.02,50.05,50.01,50.03,74800.0,29.9106,29.9285,29.9046,29.9166,74800.0
2007-05-30 11:10:00,50.03,50.05,50.0,50.0,97800.0,29.9166,29.9285,29.8986,29.8986,97800.0
2007-05-30 11:15:00,50.0,50.07,49.97,50.07,131100.0,29.8986,29.9405,29.8807,29.9405,131100.0
2007-05-30 11:20:00,50.07,50.2,50.06,50.16,89900.0,29.9405,30.0182,29.9345,29.9943,89900.0
2007-05-30 11:25:00,50.17,50.2,50.1,50.18,97400.0,30.0003,30.0182,29.9584,30.0063,97400.0
2007-05-30 11:30:00,50.17,50.17,50.09,50.13,89400.0,30.0003,30.0003,29.9524,29.9764,89400.0
2007-05-30 11:35:00,50.13,50.18,50.13,50.14,32300.0,29.9764,30.0063,29.9764,29.9823,32300.0
2007-05-30 11:40:00,50.14,50.17,50.13,50.14,47800.0,29.9823,30.0003,29.9764,29.9823,47800.0
2007-05-30 11:45:00,50.14,50.17,50.14,50.14,49700.0,29.9823,30.0003,29.9823,29.9823,49700.0
2007-05-30 11:50:00,50.14,50.15,50.12,50.15,54500.0,29.9823,29.9883,29.9704,29.9883,54500.0
2007-05-30 11:55:00,50.14,50.16,50.07,50.11,36500.0,29.9823,29.9943,29.9405,29.9644,36500.0
2007-05-30 12:00:00,50.12,50.14,50.11,50.12,22000.0,29.9704,29.9823,29.9644,29.9704,22000.0
2007-05-30 12:05:00,50.13,50.13,50.08,50.09,64400.0,29.9764,29.9764,29.9465,29.9524,64400.0
2007-05-30 12:10:00,50.1,50.12,50.07,50.08,21800.0,29.9584,29.9704,29.9405,29.9465,21800.0
2007-05-30 12:15:00,50.08,50.11,50.06,50.08,36400.0,29.9465,29.9644,29.9345,29.9465,36400.0
2007-05-30 12:20:00,50.08,50.14,50.06,50.13,56100.0,29.9465,29.9823,29.9345,29.9764,56100.0
2007-05-30 12:25:00,50.13,50.2,50.12,50.2,74100.0,29.9764,30.0182,29.9704,30.0182,74100.0
2007-05-30 12:30:00,50.2,50.22,50.19,50.21,73200.0,30.0182,30.0302,30.0122,30.0242,73200.0
2007-05-30 12:35:00,50.21,50.21,50.17,50.18,17000.0,30.0242,30.0242,30.0003,30.0063,17000.0
2007-05-30 12:40:00,50.17,50.18,50.11,50.11,55900.0,30.0003,30.0063,29.9644,29.9644,55900.0
2007-05-30 12:45:00,50.12,50.12,50.08,50.1,57000.0,29.9704,29.9704,29.9465,29.9584,57000.0
2007-05-30 12:50:00,50.1,50.1,50.07,50.08,25100.0,29.9584,29.9584,29.9405,29.9465,25100.0
2007-05-30 12:55:00,50.08,50.09,50.07,50.09,30100.0,29.9465,29.9524,29.9405,29.9524,30100.0
2007-05-30 13:00:00,50.09,50.09,50.06,50.09,36000.0,29.9524,29.9524,29.9345,29.9524,36000.0
2007-05-30 13:05:00,50.09,50.13,50.08,50.12,31100.0,29.9524,29.9764,29.9465,29.9704,31100.0
2007-05-30 13:10:00,50.13,50.13,50.12,50.13,21500.0,29.9764,29.9764,29.9704,29.9764,21500.0
2007-05-30 13:15:00,50.13,50.13,50.12,50.13,26700.0,29.9764,29.9764,29.9704,29.9764,26700.0
2007-05-30 13:20:00,50.13,50.14,50.12,50.14,25900.0,29.9764,29.9823,29.9704,29.9823,25900.0
2007-05-30 13:25:00,50.13,50.13,50.11,50.11,49000.0,29.9764,29.9764,29.9644,29.9644,49000.0
2007-05-30 13:30:00,50.12,50.14,50.11,50.11,38800.0,29.9704,29.9823,29.9644,29.9644,38800.0
2007-05-30 13:35:00,50.11,50.12,50.04,50.04,57800.0,29.9644,29.9704,29.9225,29.9225,57800.0
2007-05-30 13:40:00,50.04,50.05,49.97,49.97,91200.0,29.9225,29.9285,29.8807,29.8807,91200.0
2007-05-30 13:45:00,49.96,50.02,49.94,50.0,194200.0,29.8747,29.9106,29.8627,29.8986,194200.0
2007-05-30 13:50:00,50.02,50.02,49.98,49.98,165600.0,29.9106,29.9106,29.8867,29.8867,165600.0
2007-05-30 13:55:00,49.99,50.03,49.98,49.98,157400.0,29.8926,29.9166,29.8867,29.8867,157400.0
2007-05-30 14:00:00,49.98,49.99,49.85,49.86,160100.0,29.8867,29.8926,29.8089,29.8149,160100.0
2007-05-30 14:05:00,49.86,49.95,49.79,49.9,148400.0,29.8149,29.8687,29.7731,29.8388,148400.0
2007-05-30 14:10:00,49.89,49.98,49.89,49.93,118700.0,29.8328,29.8867,29.8328,29.8568,118700.0
2007-05-30 14:15:00,49.93,49.95,49.85,49.91,96100.0,29.8568,29.8687,29.8089,29.8448,96100.0
2007-05-30 14:20:00,49.91,49.92,49.81,49.83,99600.0,29.8448,29.8508,29.785,29.797,99600.0
2007-05-30 14:25:00,49.84,49.96,49.83,49.92,117300.0,29.803,29.8747,29.797,29.8508,117300.0
2007-05-30 14:30:00,49.93,49.96,49.88,49.93,115900.0,29.8568,29.8747,29.8269,29.8568,115900.0
2007-05-30 14:35:00,49.92,50.02,49.92,49.94,138500.0,29.8508,29.9106,29.8508,29.8627,138500.0
2007-05-30 14:40:00,49.95,49.98,49.93,49.97,103200.0,29.8687,29.8867,29.8568,29.8807,103200.0
2007-05-30 14:45:00,49.98,50.0,49.96,49.97,98000.0,29.8867,29.8986,29.8747,29.8807,98000.0
2007-05-30 14:50:00,49.98,50.0,49.97,50.0,34400.0,29.8867,29.8986,29.8807,29.8986,34400.0
2007-05-30 14:55:00,50.0,50.03,49.97,50.01,144800.0,29.8986,29.9166,29.8807,29.9046,144800.0
2007-05-30 15:00:00,50.01,50.06,50.0,50.04,145700.0,29.9046,29.9345,29.8986,29.9225,145700.0
2007-05-30 15:05:00,50.03,50.04,49.99,50.0,164600.0,29.9166,29.9225,29.8926,29.8986,164600.0
2007-05-30 15:10:00,50.0,50.01,49.99,50.0,115600.0,29.8986,29.9046,29.8926,29.8986,115600.0
2007-05-30 15:15:00,50.0,50.03,49.93,49.99,152000.0,29.8986,29.9166,29.8568,29.8926,152000.0
2007-05-30 15:20:00,50.0,50.0,49.91,49.93,150200.0,29.8986,29.8986,29.8448,29.8568,150200.0
2007-05-30 15:25:00,49.93,49.96,49.91,49.94,112100.0,29.8568,29.8747,29.8448,29.8627,112100.0
2007-05-30 15:30:00,49.93,50.04,49.93,50.04,117500.0,29.8568,29.9225,29.8568,29.9225,117500.0
2007-05-30 15:35:00,50.04,50.17,50.04,50.17,172500.0,29.9225,30.0003,29.9225,30.0003,172500.0
2007-05-30 15:40:00,50.17,50.19,50.13,50.15,242600.0,30.0003,30.0122,29.9764,29.9883,242600.0
2007-05-30 15:45:00,50.15,50.25,50.14,50.18,216400.0,29.9883,30.0481,29.9823,30.0063,216400.0
2007-05-30 15:50:00,50.19,50.2,50.18,50.18,156200.0,30.0122,30.0182,30.0063,30.0063,156200.0
2007-05-30 15:55:00,50.19,50.23,50.14,50.22,242000.0,30.0122,30.0362,29.9823,30.0302,242000.0
2007-05-31 09:30:00,50.65,50.75,50.3,50.66,238300.0,30.2873,30.3471,30.078,30.2933,238300.0
2007-05-31 09:35:00,50.65,50.65,50.44,50.55,75800.0,30.2873,30.2873,30.1617,30.2275,75800.0
2007-05-31 09:40:00,50.57,50.63,50.52,50.59,52700.0,30.2395,30.2753,30.2096,30.2514,52700.0
2007-05-31 09:45:00,50.58,50.58,50.5,50.53,257700.0,30.2455,30.2455,30.1976,30.2156,257700.0
2007-05-31 09:50:00,50.52,50.57,50.49,50.54,127900.0,30.2096,30.2395,30.1916,30.2215,127900.0
2007-05-31 09:55:00,50.54,50.6,50.5,50.51,86700.0,30.2215,30.2574,30.1976,30.2036,86700.0
2007-05-31 10:00:00,50.52,50.55,50.44,50.49,71900.0,30.2096,30.2275,30.1617,30.1916,71900.0
2007-05-31 10:05:00,50.49,50.49,50.4,50.42,141500.0,30.1916,30.1916,30.1378,30.1498,141500.0
2007-05-31 10:10:00,50.42,50.42,50.35,50.36,89000.0,30.1498,30.1498,30.1079,30.1139,89000.0
2007-05-31 10:15:00,50.36,50.46,50.36,50.45,62700.0,30.1139,30.1737,30.1139,30.1677,62700.0
2007-05-31 10:20:00,50.45,50.5,50.43,50.49,101500.0,30.1677,30.1976,30.1558,30.1916,101500.0
2007-05-31 10:25:00,50.48,50.51,50.4,50.46,129000.0,30.1857,30.2036,30.1378,30.1737,129000.0
2007-05-31 10:30:00,50.46,50.5,50.39,50.41,96800.0,30.1737,30.1976,30.1318,30.1438,96800.0
2007-05-31 10:35:00,50.4,50.49,50.4,50.49,62300.0,30.1378,30.1916,30.1378,30.1916,62300.0
2007-05-31 10:40:00,50.49,50.5,50.44,50.49,82900.0,30.1916,30.1976,30.1617,30.1916,82900.0
2007-05-31 10:45:00,50.48,50.58,50.46,50.46,114800.0,30.1857,30.2455,30.1737,30.1737,114800.0
2007-05-31 10:50:00,50.46,50.5,50.44,50.45,79800.0,30.1737,30.1976,30.1617,30.1677,79800.0
2007-05-31 10:55:00,50.45,50.49,50.43,50.43,92800.0,30.1677,30.1916,30.1558,30.1558,92800.0
2007-05-31 11:00:00,50.44,50.44,50.36,50.38,119600.0,30.1617,30.1617,30.1139,30.1259,119600.0
2007-05-31 11:05:00,50.38,50.44,50.38,50.44,56700.0,30.1259,30.1617,30.1259,30.1617,56700.0
2007-05-31 11:10:00,50.45,50.53,50.44,50.53,137700.0,30.1677,30.2156,30.1617,30.2156,137700.0
2007-05-31 11:15:00,50.53,50.53,50.46,50.51,67900.0,30.2156,30.2156,30.1737,30.2036,67900.0
2007-05-31 11:20:00,50.51,50.6,50.5,50.56,100000.0,30.2036,30.2574,30.1976,30.2335,100000.0
2007-05-31 11:25:00,50.57,50.59,50.53,50.53,49600.0,30.2395,30.2514,30.2156,30.2156,49600.0
2007-05-31 11:30:00,50.54,50.64,50.52,50.63,86100.0,30.2215,30.2813,30.2096,30.2753,86100.0
2007-05-31 11:35:00,50.63,50.69,50.61,50.68,135100.0,30.2753,30.3112,30.2634,30.3052,135100.0
2007-05-31 11:40:00,50.68,50.74,50.67,50.72,84600.0,30.3052,30.3411,30.2993,30.3292,84600.0
2007-05-31 11:45:00,50.71,50.71,50.6,50.6,79800.0,30.3232,30.3232,30.2574,30.2574,79800.0
2007-05-31 11:50:00,50.6,50.7,50.6,50.68,51800.0,30.2574,30.3172,30.2574,30.3052,51800.0
2007-05-31 11:55:00,50.68,50.7,50.65,50.7,75200.0,30.3052,30.3172,30.2873,30.3172,75200.0
2007-05-31 12:00:00,50.69,50.74,50.67,50.69,95900.0,30.3112,30.3411,30.2993,30.3112,95900.0
2007-05-31 12:05:00,50.68,50.78,50.67,50.74,87100.0,30.3052,30.365,30.2993,30.3411,87100.0
2007-05-31 12:10:00,50.73,50.83,50.69,50.79,140500.0,30.3351,30.3949,30.3112,30.371,140500.0
2007-05-31 12:15:00,50.8,50.82,50.78,50.79,61200.0,30.377,30.389,30.365,30.371,61200.0
2007-05-31 12:20:00,50.78,50.81,50.76,50.76,45100.0,30.365,30.383,30.3531,30.3531,45100.0
2007-05-31 12:25:00,50.76,50.76,50.74,50.74,44400.0,30.3531,30.3531,30.3411,30.3411,44400.0
2007-05-31 12:30:00,50.75,50.75,50.7,50.72,62300.0,30.3471,30.3471,30.3172,30.3292,62300.0
2007-05-31 12:35:00,50.72,50.75,50.72,50.75,39400.0,30.3292,30.3471,30.3292,30.3471,39400.0
2007-05-31 12:40:00,50.75,50.76,50.72,50.73,47400.0,30.3471,30.3531,30.3292,30.3351,47400.0
2007-05-31 12:45:00,50.73,50.76,50.68,50.7,98800.0,30.3351,30.3531,30.3052,30.3172,98800.0
2007-05-31 12:50:00,50.69,50.71,50.58,50.59,102000.0,30.3112,30.3232,30.2455,30.2514,102000.0
2007-05-31 12:55:00,50.58,50.65,50.58,50.61,49600.0,30.2455,30.2873,30.2455,30.2634,49600.0
2007-05-31 13:00:00,50.61,50.64,50.53,50.53,56200.0,30.2634,30.2813,30.2156,30.2156,56200.0
2007-05-31 13:05:00,50.54,50.54,50.49,50.49,72100.0,30.2215,30.2215,30.1916,30.1916,72100.0
2007-05-31 13:10:00,50.49,50.6,50.49,50.58,84800.0,30.1916,30.2574,30.1916,30.2455,84800.0
2007-05-31 13:15:00,50.58,50.6,50.56,50.6,32800.0,30.2455,30.2574,30.2335,30.2574,32800.0
2007-05-31 13:20:00,50.6,50.63,50.5,50.51,80800.0,30.2574,30.2753,30.1976,30.2036,80800.0
2007-05-31 13:25:00,50.51,50.54,50.43,50.54,110100.0,30.2036,30.2215,30.1558,30.2215,110100.0
2007-05-31 13:30:00,50.55,50.6,50.47,50.6,98900.0,30.2275,30.2574,30.1797,30.2574,98900.0
2007-05-31 13:35:00,50.6,50.63,50.57,50.59,79000.0,30.2574,30.2753,30.2395,30.2514,79000.0
2007-05-31 13:40:00,50.6,50.6,50.56,50.56,76600.0,30.2574,30.2574,30.2335,30.2335,76600.0
2007-05-31 13:45:00,50.56,50.6,50.54,50.6,46700.0,30.2335,30.2574,30.2215,30.2574,46700.0
2007-05-31 13:50:00,50.6,50.62,50.58,50.59,80500.0,30.2574,30.2694,30.2455,30.2514,80500.0
2007-05-31 13:55:00,50.59,50.65,50.59,50.64,73000.0,30.2514,30.2873,30.2514,30.2813,73000.0
2007-05-31 14:00:00,50.64,50.65,50.6,50.6,26800.0,30.2813,30.2873,30.2574,30.2574,26800.0
2007-05-31 14:05:00,50.6,50.66,50.59,50.65,90800.0,30.2574,30.2933,30.2514,30.2873,90800.0
2007-05-31 14:10:00,50.64,50.67,50.64,50.65,59600.0,30.2813,30.2993,30.2813,30.2873,59600.0
2007-05-31 14:15:00,50.65,50.66,50.62,50.62,33300.0,30.2873,30.2933,30.2694,30.2694,33300.0
2007-05-31 14:20:00,50.63,50.67,50.62,50.65,51300.0,30.2753,30.2993,30.2694,30.2873,51300.0
2007-05-31 14:25:00,50.64,50.67,50.58,50.62,56100.0,30.2813,30.2993,30.2455,30.2694,56100.0
2007-05-31 14:30:00,50.63,50.66,50.63,50.64,45400.0,30.2753,30.2933,30.2753,30.2813,45400.0
2007-05-31 14:35:00,50.65,50.66,50.64,50.64,41600.0,30.2873,30.2933,30.2813,30.2813,41600.0
2007-05-31 14:40:00,50.65,50.65,50.6,50.64,45000.0,30.2873,30.2873,30.2574,30.2813,45000.0
2007-05-31 14:45:00,50.65,50.67,50.63,50.65,69000.0,30.2873,30.2993,30.2753,30.2873,69000.0
2007-05-31 14:50:00,50.65,50.72,50.64,50.64,133900.0,30.2873,30.3292,30.2813,30.2813,133900.0
2007-05-31 14:55:00,50.64,50.66,50.54,50.56,48200.0,30.2813,30.2933,30.2215,30.2335,48200.0
2007-05-31 15:00:00,50.55,50.65,50.55,50.63,67500.0,30.2275,30.2873,30.2275,30.2753,67500.0
2007-05-31 15:05:00,50.63,50.66,50.63,50.64,43500.0,30.2753,30.2933,30.2753,30.2813,43500.0
2007-05-31 15:10:00,50.63,50.69,50.63,50.64,68000.0,30.2753,30.3112,30.2753,30.2813,68000.0
2007-05-31 15:15:00,50.64,50.65,50.59,50.59,75200.0,30.2813,30.2873,30.2514,30.2514,75200.0
2007-05-31 15:20:00,50.6,50.62,50.58,50.6,75500.0,30.2574,30.2694,30.2455,30.2574,75500.0
2007-05-31 15:25:00,50.6,50.61,50.58,50.58,52500.0,30.2574,30.2634,30.2455,30.2455,52500.0
2007-05-31 15:30:00,50.58,50.62,50.55,50.56,104100.0,30.2455,30.2694,30.2275,30.2335,104100.0
2007-05-31 15:35:00,50.55,50.62,50.54,50.58,138200.0,30.2275,30.2694,30.2215,30.2455,138200.0
2007-05-31 15:40:00,50.57,50.58,50.53,50.55,138100.0,30.2395,30.2455,30.2156,30.2275,138100.0
2007-05-31 15:45:00,50.54,50.56,50.51,50.51,185800.0,30.2215,30.2335,30.2036,30.2036,185800.0
2007-05-31 15:50:00,50.52,50.58,50.5,50.57,231400.0,30.2096,30.2455,30.1976,30.2395,231400.0
2007-05-31 15:55:00,50.57,50.61,50.55,50.55,219200.0,30.2395,30.2634,30.2275,30.2275,219200.0
2007-06-01 09:30:00,50.56,51.09,50.55,51.06,229900.0,30.2335,30.5504,30.2275,30.5325,229900.0
2007-06-01 09:35:00,51.05,51.15,50.97,51.13,93600.0,30.5265,30.5863,30.4787,30.5743,93600.0
2007-06-01 09:40:00,51.11,51.13,51.0,51.05,52100.0,30.5624,30.5743,30.4966,30.5265,52100.0
2007-06-01 09:45:00,51.05,51.07,51.02,51.02,33200.0,30.5265,30.5385,30.5086,30.5086,33200.0
2007-06-01 09:50:00,51.02,51.06,50.98,51.05,47900.0,30.5086,30.5325,30.4846,30.5265,47900.0
2007-06-01 09:55:00,51.05,51.06,50.97,51.0,90100.0,30.5265,30.5325,30.4787,30.4966,90100.0
2007-06-01 10:00:00,51.0,51.23,50.96,51.19,127600.0,30.4966,30.6341,30.4727,30.6102,127600.0
2007-06-01 10:05:00,51.2,51.2,51.14,51.15,40300.0,30.6162,30.6162,30.5803,30.5863,40300.0
2007-06-01 10:10:00,51.15,51.15,51.12,51.13,54300.0,30.5863,30.5863,30.5684,30.5743,54300.0
2007-06-01 10:15:00,51.13,51.14,51.11,51.13,85600.0,30.5743,30.5803,30.5624,30.5743,85600.0
2007-06-01 10:20:00,51.13,51.15,51.1,51.1,41200.0,30.5743,30.5863,30.5564,30.5564,41200.0
2007-06-01 10:25:00,51.1,51.11,50.97,51.01,133600.0,30.5564,30.5624,30.4787,30.5026,133600.0
2007-06-01 10:30:00,51.01,51.09,50.97,51.02,47300.0,30.5026,30.5504,30.4787,30.5086,47300.0
2007-06-01 10:35:00,51.03,51.03,50.98,51.01,25200.0,30.5145,30.5145,30.4846,30.5026,25200.0
2007-06-01 10:40:00,51.0,51.0,50.92,50.93,18100.0,30.4966,30.4966,30.4488,30.4547,18100.0
2007-06-01 10:45:00,50.94,50.97,50.92,50.92,14200.0,30.4607,30.4787,30.4488,30.4488,14200.0
2007-06-01 10:50:00,50.92,50.94,50.83,50.88,64700.0,30.4488,30.4607,30.3949,30.4248,64700.0
2007-06-01 10:55:00,50.87,50.95,50.85,50.92,44000.0,30.4189,30.4667,30.4069,30.4488,44000.0
2007-06-01 11:00:00,50.91,50.93,50.88,50.88,49300.0,30.4428,30.4547,30.4248,30.4248,49300.0
2007-06-01 11:05:00,50.89,50.91,50.88,50.9,22200.0,30.4308,30.4428,30.4248,30.4368,22200.0
2007-06-01 11:10:00,50.89,50.92,50.84,50.85,55900.0,30.4308,30.4488,30.4009,30.4069,55900.0
2007-06-01 11:15:00,50.85,50.89,50.81,50.82,43100.0,30.4069,30.4308,30.383,30.389,43100.0
2007-06-01 11:20:00,50.82,50.84,50.79,50.79,28800.0,30.389,30.4009,30.371,30.371,28800.0
2007-06-01 11:25:00,50.79,50.87,50.75,50.87,50000.0,30.371,30.4189,30.3471,30.4189,50000.0
2007-06-01 11:30:00,50.86,50.93,50.86,50.86,40300.0,30.4129,30.4547,30.4129,30.4129,40300.0
2007-06-01 11:35:00,50.87,50.87,50.85,50.86,15300.0,30.4189,30.4189,30.4069,30.4129,15300.0
2007-06-01 11:40:00,50.85,50.96,50.84,50.95,44700.0,30.4069,30.4727,30.4009,30.4667,44700.0
2007-06-01 11:45:00,50.96,50.96,50.93,50.93,13700.0,30.4727,30.4727,30.4547,30.4547,13700.0
2007-06-01 11:50:00,50.93,51.02,50.93,51.01,31500.0,30.4547,30.5086,30.4547,30.5026,31500.0
2007-06-01 11:55:00,51.01,51.03,50.99,51.03,37000.0,30.5026,30.5145,30.4906,30.5145,37000.0
2007-06-01 12:00:00,51.03,51.04,50.92,50.92,27800.0,30.5145,30.5205,30.4488,30.4488,27800.0
2007-06-01 12:05:00,50.93,50.99,50.92,50.95,38500.0,30.4547,30.4906,30.4488,30.4667,38500.0
2007-06-01 12:10:00,50.96,50.96,50.93,50.94,17100.0,30.4727,30.4727,30.4547,30.4607,17100.0
2007-06-01 12:15:00,50.94,50.94,50.93,50.94,7400.0,30.4607,30.4607,30.4547,30.4607,7400.0
2007-06-01 12:20:00,50.93,50.94,50.87,50.88,26700.0,30.4547,30.4607,30.4189,30.4248,26700.0
2007-06-01 12:25:00,50.88,50.9,50.84,50.89,27300.0,30.4248,30.4368,30.4009,30.4308,27300.0
2007-06-01 12:30:00,50.89,50.91,50.89,50.9,24300.0,30.4308,30.4428,30.4308,30.4368,24300.0
2007-06-01 12:35:00,50.89,50.93,50.88,50.93,43100.0,30.4308,30.4547,30.4248,30.4547,43100.0
2007-06-01 12:40:00,50.94,50.95,50.91,50.91,20200.0,30.4607,30.4667,30.4428,30.4428,20200.0
2007-06-01 12:45:00,50.92,50.92,50.8,50.81,37400.0,30.4488,30.4488,30.377,30.383,37400.0
2007-06-01 12:50:00,50.82,50.92,50.82,50.92,30000.0,30.389,30.4488,30.389,30.4488,30000.0
2007-06-01 12:55:00,50.94,50.96,50.93,50.96,64100.0,30.4607,30.4727,30.4547,30.4727,64100.0
2007-06-01 13:00:00,50.95,50.99,50.94,50.95,35200.0,30.4667,30.4906,30.4607,30.4667,35200.0
2007-06-01 13:05:00,50.94,50.94,50.88,50.9,23800.0,30.4607,30.4607,30.4248,30.4368,23800.0
2007-06-01 13:10:00,50.92,50.93,50.91,50.91,11500.0,30.4488,30.4547,30.4428,30.4428,11500.0
2007-06-01 13:15:00,50.91,51.0,50.89,50.99,42900.0,30.4428,30.4966,30.4308,30.4906,42900.0
2007-06-01 13:20:00,50.99,50.99,50.9,50.93,30200.0,30.4906,30.4906,30.4368,30.4547,30200.0
2007-06-01 13:25:00,50.94,50.95,50.93,50.95,15800.0,30.4607,30.4667,30.4547,30.4667,15800.0
2007-06-01 13:30:00,50.95,50.96,50.92,50.93,27900.0,30.4667,30.4727,30.4488,30.4547,27900.0
2007-06-01 13:35:00,50.94,50.94,50.89,50.89,35000.0,30.4607,30.4607,30.4308,30.4308,35000.0
2007-06-01 13:40:00,50.9,51.01,50.9,50.99,74100.0,30.4368,30.5026,30.4368,30.4906,74100.0
2007-06-01 13:45:00,50.99,51.0,50.84,51.0,15900.0,30.4906,30.4966,30.4009,30.4966,15900.0
2007-06-01 13:50:00,50.99,51.0,50.97,50.98,24900.0,30.4906,30.4966,30.4787,30.4846,24900.0
2007-06-01 13:55:00,50.99,50.99,50.98,50.98,6700.0,30.4906,30.4906,30.4846,30.4846,6700.0
2007-06-01 14:00:00,50.99,50.99,50.96,50.96,24900.0,30.4906,30.4906,30.4727,30.4727,24900.0
2007-06-01 14:05:00,50.97,50.97,50.93,50.94,22500.0,30.4787,30.4787,30.4547,30.4607,22500.0
2007-06-01 14:10:00,50.93,50.96,50.93,50.93,21100.0,30.4547,30.4727,30.4547,30.4547,21100.0
2007-06-01 14:15:00,50.94,50.94,50.93,50.93,8700.0,30.4607,30.4607,30.4547,30.4547,8700.0
2007-06-01 14:20:00,50.94,50.95,50.88,50.92,30700.0,30.4607,30.4667,30.4248,30.4488,30700.0
2007-06-01 14:25:00,50.92,50.99,50.92,50.97,79600.0,30.4488,30.4906,30.4488,30.4787,79600.0
2007-06-01 14:30:00,50.97,50.99,50.97,50.98,10700.0,30.4787,30.4906,30.4787,30.4846,10700.0
2007-06-01 14:35:00,50.98,50.99,50.95,50.97,29100.0,30.4846,30.4906,30.4667,30.4787,29100.0
2007-06-01 14:40:00,50.97,50.99,50.92,50.93,47700.0,30.4787,30.4906,30.4488,30.4547,47700.0
2007-06-01 14:45:00,50.93,50.96,50.92,50.93,25600.0,30.4547,30.4727,30.4488,30.4547,25600.0
2007-06-01 14:50:00,50.94,50.97,50.93,50.97,81800.0,30.4607,30.4787,30.4547,30.4787,81800.0
2007-06-01 14:55:00,50.96,50.97,50.94,50.95,21300.0,30.4727,30.4787,30.4607,30.4667,21300.0
2007-06-01 15:00:00,50.94,50.95,50.89,50.89,93900.0,30.4607,30.4667,30.4308,30.4308,93900.0
2007-06-01 15:05:00,50.9,50.9,50.86,50.87,42600.0,30.4368,30.4368,30.4129,30.4189,42600.0
2007-06-01 15:10:00,50.88,50.9,50.83,50.83,29700.0,30.4248,30.4368,30.3949,30.3949,29700.0
2007-06-01 15:15:00,50.84,50.89,50.82,50.89,32800.0,30.4009,30.4308,30.389,30.4308,32800.0
2007-06-01 15:20:00,50.89,50.92,50.89,50.9,52400.0,30.4308,30.4488,30.4308,30.4368,52400.0
2007-06-01 15:25:00,50.9,50.92,50.9,50.91,14600.0,30.4368,30.4488,30.4368,30.4428,14600.0
2007-06-01 15:30:00,50.92,50.92,50.87,50.88,56800.0,30.4488,30.4488,30.4189,30.4248,56800.0
2007-06-01 15:35:00,50.87,50.88,50.84,50.88,45600.0,30.4189,30.4248,30.4009,30.4248,45600.0
2007-06-01 15:40:00,50.88,50.93,50.87,50.89,49800.0,30.4248,30.4547,30.4189,30.4308,49800.0
2007-06-01 15:45:00,50.89,50.92,50.88,50.9,58600.0,30.4308,30.4488,30.4248,30.4368,58600.0
2007-06-01 15:50:00,50.89,50.91,50.87,50.9,73200.0,30.4308,30.4428,30.4189,30.4368,73200.0
2007-06-01 15:55:00,50.9,50.94,50.89,50.91,64200.0,30.4368,30.4607,30.4308,30.4428,64200.0
2007-06-04 09:30:00,50.95,50.95,50.88,50.89,106700.0,30.4667,30.4667,30.4248,30.4308,106700.0
2007-06-04 09:35:00,50.89,50.9,50.75,50.78,48000.0,30.4308,30.4368,30.3471,30.365,48000.0
2007-06-04 09:40:00,50.77,50.85,50.64,50.65,70500.0,30.3591,30.4069,30.2813,30.2873,70500.0
2007-06-04 09:45:00,50.66,50.76,50.62,50.64,61200.0,30.2933,30.3531,30.2694,30.2813,61200.0
2007-06-04 09:50:00,50.63,50.81,50.63,50.71,58200.0,30.2753,30.383,30.2753,30.3232,58200.0
2007-06-04 09:55:00,50.72,50.77,50.57,50.6,90300.0,30.3292,30.3591,30.2395,30.2574,90300.0
2007-06-04 10:00:00,50.61,50.68,50.45,50.48,104200.0,30.2634,30.3052,30.1677,30.1857,104200.0
2007-06-04 10:05:00,50.48,50.66,50.47,50.59,67500.0,30.1857,30.2933,30.1797,30.2514,67500.0
2007-06-04 10:10:00,50.58,50.62,50.54,50.54,41100.0,30.2455,30.2694,30.2215,30.2215,41100.0
2007-06-04 10:15:00,50.54,50.6,50.53,50.57,44700.0,30.2215,30.2574,30.2156,30.2395,44700.0
2007-06-04 10:20:00,50.57,50.59,50.54,50.54,36000.0,30.2395,30.2514,30.2215,30.2215,36000.0
2007-06-04 10:25:00,50.55,50.63,50.54,50.6,37200.0,30.2275,30.2753,30.2215,30.2574,37200.0
2007-06-04 10:30:00,50.58,50.61,50.55,50.56,43000.0,30.2455,30.2634,30.2275,30.2335,43000.0
2007-06-04 10:35:00,50.56,50.61,50.53,50.59,34600.0,30.2335,30.2634,30.2156,30.2514,34600.0
2007-06-04 10:40:00,50.58,50.62,50.52,50.59,73500.0,30.2455,30.2694,30.2096,30.2514,73500.0
2007-06-04 10:45:00,50.59,50.59,50.5,50.5,29900.0,30.2514,30.2514,30.1976,30.1976,29900.0
2007-06-04 10:50:00,50.49,50.5,50.45,50.48,78500.0,30.1916,30.1976,30.1677,30.1857,78500.0
2007-06-04 10:55:00,50.49,50.54,50.47,50.54,37300.0,30.1916,30.2215,30.1797,30.2215,37300.0
2007-06-04 11:00:00,50.55,50.59,50.54,50.56,33000.0,30.2275,30.2514,30.2215,30.2335,33000.0
2007-06-04 11:05:00,50.55,50.57,50.54,50.55,42500.0,30.2275,30.2395,30.2215,30.2275,42500.0
2007-06-04 11:10:00,50.55,50.6,50.54,50.55,49700.0,30.2275,30.2574,30.2215,30.2275,49700.0
2007-06-04 11:15:00,50.55,50.89,50.54,50.71,261000.0,30.2275,30.4308,30.2215,30.3232,261000.0
2007-06-04 11:20:00,50.7,50.7,50.5,50.64,192600.0,30.3172,30.3172,30.1976,30.2813,192600.0
2007-06-04 11:25:00,50.63,50.64,50.51,50.53,107100.0,30.2753,30.2813,30.2036,30.2156,107100.0
2007-06-04 11:30:00,50.53,50.65,50.5,50.63,86100.0,30.2156,30.2873,30.1976,30.2753,86100.0
2007-06-04 11:35:00,50.63,50.72,50.62,50.7,48200.0,30.2753,30.3292,30.2694,30.3172,48200.0
2007-06-04 11:40:00,50.7,50.71,50.69,50.7,43800.0,30.3172,30.3232,30.3112,30.3172,43800.0
2007-06-04 11:45:00,50.69,50.72,50.69,50.69,66700.0,30.3112,30.3292,30.3112,30.3112,66700.0
2007-06-04 11:50:00,50.7,50.73,50.69,50.71,47000.0,30.3172,30.3351,30.3112,30.3232,47000.0
2007-06-04 11:55:00,50.72,50.77,50.71,50.77,36500.0,30.3292,30.3591,30.3232,30.3591,36500.0
2007-06-04 12:00:00,50.77,50.8,50.75,50.8,76100.0,30.3591,30.377,30.3471,30.377,76100.0
2007-06-04 12:05:00,50.8,50.84,50.78,50.78,43200.0,30.377,30.4009,30.365,30.365,43200.0
2007-06-04 12:10:00,50.79,50.83,50.79,50.82,33700.0,30.371,30.3949,30.371,30.389,33700.0
2007-06-04 12:15:00,50.83,50.9,50.82,50.88,56500.0,30.3949,30.4368,30.389,30.4248,56500.0
2007-06-04 12:20:00,50.88,50.94,50.87,50.9,96400.0,30.4248,30.4607,30.4189,30.4368,96400.0
2007-06-04 12:25:00,50.89,50.93,50.89,50.9,40400.0,30.4308,30.4547,30.4308,30.4368,40400.0
2007-06-04 12:30:00,50.89,50.9,50.88,50.9,33200.0,30.4308,30.4368,30.4248,30.4368,33200.0
2007-06-04 12:35:00,50.9,50.95,50.89,50.94,44500.0,30.4368,30.4667,30.4308,30.4607,44500.0
2007-06-04 12:40:00,50.93,50.95,50.92,50.94,32300.0,30.4547,30.4667,30.4488,30.4607,32300.0
2007-06-04 12:45:00,50.93,50.97,50.93,50.94,53600.0,30.4547,30.4787,30.4547,30.4607,53600.0
2007-06-04 12:50:00,50.94,50.98,50.94,50.98,29600.0,30.4607,30.4846,30.4607,30.4846,29600.0
2007-06-04 12:55:00,50.98,51.01,50.94,50.94,91100.0,30.4846,30.5026,30.4607,30.4607,91100.0
2007-06-04 13:00:00,50.94,50.95,50.88,50.9,44900.0,30.4607,30.4667,30.4248,30.4368,44900.0
2007-06-04 13:05:00,50.89,50.94,50.89,50.9,33200.0,30.4308,30.4607,30.4308,30.4368,33200.0
2007-06-04 13:10:00,50.89,50.91,50.86,50.88,32200.0,30.4308,30.4428,30.4129,30.4248,32200.0
2007-06-04 13:15:00,50.88,50.95,50.88,50.92,22900.0,30.4248,30.4667,30.4248,30.4488,22900.0
2007-06-04 13:20:00,50.92,50.95,50.89,50.95,18800.0,30.4488,30.4667,30.4308,30.4667,18800.0
2007-06-04 13:25:00,50.94,50.94,50.91,50.94,13600.0,30.4607,30.4607,30.4428,30.4607,13600.0
2007-06-04 13:30:00,50.94,50.98,50.94,50.98,18100.0,30.4607,30.4846,30.4607,30.4846,18100.0
2007-06-04 13:35:00,50.98,50.98,50.92,50.93,22800.0,30.4846,30.4846,30.4488,30.4547,22800.0
2007-06-04 13:40:00,50.93,50.98,50.93,50.97,18300.0,30.4547,30.4846,30.4547,30.4787,18300.0
2007-06-04 13:45:00,50.97,50.97,50.93,50.93,23600.0,30.4787,30.4787,30.4547,30.4547,23600.0
2007-06-04 13:50:00,50.93,50.94,50.88,50.89,26800.0,30.4547,30.4607,30.4248,30.4308,26800.0
2007-06-04 13:55:00,50.88,50.92,50.88,50.91,20600.0,30.4248,30.4488,30.4248,30.4428,20600.0
2007-06-04 14:00:00,50.92,51.0,50.91,50.99,26100.0,30.4488,30.4966,30.4428,30.4906,26100.0
2007-06-04 14:05:00,50.99,51.0,50.98,50.99,22600.0,30.4906,30.4966,30.4846,30.4906,22600.0
2007-06-04 14:10:00,51.0,51.06,50.99,51.04,70100.0,30.4966,30.5325,30.4906,30.5205,70100.0
2007-06-04 14:15:00,51.03,51.07,51.02,51.07,42400.0,30.5145,30.5385,30.5086,30.5385,42400.0
2007-06-04 14:20:00,51.07,51.1,51.06,51.1,56300.0,30.5385,30.5564,30.5325,30.5564,56300.0
2007-06-04 14:25:00,51.1,51.1,51.03,51.03,44100.0,30.5564,30.5564,30.5145,30.5145,44100.0
2007-06-04 14:30:00,51.03,51.03,50.97,51.01,73000.0,30.5145,30.5145,30.4787,30.5026,73000.0
2007-06-04 14:35:00,51.01,51.06,51.0,51.04,51900.0,30.5026,30.5325,30.4966,30.5205,51900.0
2007-06-04 14:40:00,51.04,51.11,51.03,51.11,69900.0,30.5205,30.5624,30.5145,30.5624,69900.0
2007-06-04 14:45:00,51.1,51.13,51.1,51.12,20600.0,30.5564,30.5743,30.5564,30.5684,20600.0
2007-06-04 14:50:00,51.12,51.14,51.09,51.1,40100.0,30.5684,30.5803,30.5504,30.5564,40100.0
2007-06-04 14:55:00,51.09,51.1,51.03,51.03,44400.0,30.5504,30.5564,30.5145,30.5145,44400.0
2007-06-04 15:00:00,51.03,51.09,51.01,51.08,35900.0,30.5145,30.5504,30.5026,30.5444,35900.0
2007-06-04 15:05:00,51.08,51.14,51.06,51.1,58300.0,30.5444,30.5803,30.5325,30.5564,58300.0
2007-06-04 15:10:00,51.1,51.16,51.06,51.08,70900.0,30.5564,30.5923,30.5325,30.5444,70900.0
2007-06-04 15:15:00,51.08,51.16,51.08,51.12,102600.0,30.5444,30.5923,30.5444,30.5684,102600.0
2007-06-04 15:20:00,51.12,51.21,51.12,51.17,83500.0,30.5684,30.6222,30.5684,30.5983,83500.0
2007-06-04 15:25:00,51.17,51.18,51.15,51.16,50400.0,30.5983,30.6042,30.5863,30.5923,50400.0
2007-06-04 15:30:00,51.15,51.16,51.09,51.09,69900.0,30.5863,30.5923,30.5504,30.5504,69900.0
2007-06-04 15:35:00,51.1,51.13,51.08,51.12,79900.0,30.5564,30.5743,30.5444,30.5684,79900.0
2007-06-04 15:40:00,51.12,51.17,51.12,51.14,105600.0,30.5684,30.5983,30.5684,30.5803,105600.0
2007-06-04 15:45:00,51.15,51.16,51.14,51.16,78600.0,30.5863,30.5923,30.5803,30.5923,78600.0
2007-06-04 15:50:00,51.15,51.16,51.13,51.14,132800.0,30.5863,30.5923,30.5743,30.5803,132800.0
2007-06-04 15:55:00,51.14,51.15,51.07,51.08,141300.0,30.5803,30.5863,30.5385,30.5444,141300.0
2007-06-05 09:30:00,51.1,51.2,51.09,51.13,90400.0,30.5564,30.6162,30.5504,30.5743,90400.0
2007-06-05 09:35:00,51.13,51.17,50.97,50.99,58900.0,30.5743,30.5983,30.4787,30.4906,58900.0
2007-06-05 09:40:00,51.0,51.0,50.9,50.9,53400.0,30.4966,30.4966,30.4368,30.4368,53400.0
2007-06-05 09:45:00,50.9,50.91,50.81,50.81,51900.0,30.4368,30.4428,30.383,30.383,51900.0
2007-06-05 09:50:00,50.81,50.92,50.78,50.81,114000.0,30.383,30.4488,30.365,30.383,114000.0
2007-06-05 09:55:00,50.81,50.82,50.75,50.8,48000.0,30.383,30.389,30.3471,30.377,48000.0
2007-06-05 10:00:00,50.8,50.91,50.76,50.83,91300.0,30.377,30.4428,30.3531,30.3949,91300.0
2007-06-05 10:05:00,50.83,50.93,50.78,50.91,54700.0,30.3949,30.4547,30.365,30.4428,54700.0
2007-06-05 10:10:00,50.91,50.96,50.87,50.94,47500.0,30.4428,30.4727,30.4189,30.4607,47500.0
2007-06-05 10:15:00,50.94,50.97,50.82,50.85,46000.0,30.4607,30.4787,30.389,30.4069,46000.0
2007-06-05 10:20:00,50.85,50.85,50.75,50.8,56100.0,30.4069,30.4069,30.3471,30.377,56100.0
2007-06-05 10:25:00,50.8,50.88,50.8,50.83,43700.0,30.377,30.4248,30.377,30.3949,43700.0
2007-06-05 10:30:00,50.83,50.84,50.72,50.72,88500.0,30.3949,30.4009,30.3292,30.3292,88500.0
2007-06-05 10:35:00,50.73,50.73,50.69,50.7,44400.0,30.3351,30.3351,30.3112,30.3172,44400.0
2007-06-05 10:40:00,50.71,50.72,50.62,50.62,87800.0,30.3232,30.3292,30.2694,30.2694,87800.0
2007-06-05 10:45:00,50.62,50.65,50.57,50.58,78200.0,30.2694,30.2873,30.2395,30.2455,78200.0
2007-06-05 10:50:00,50.58,50.59,50.49,50.53,163400.0,30.2455,30.2514,30.1916,30.2156,163400.0
2007-06-05 10:55:00,50.53,50.59,50.52,50.59,69100.0,30.2156,30.2514,30.2096,30.2514,69100.0
2007-06-05 11:00:00,50.59,50.64,50.59,50.62,59700.0,30.2514,30.2813,30.2514,30.2694,59700.0
2007-06-05 11:05:00,50.62,50.63,50.57,50.6,38900.0,30.2694,30.2753,30.2395,30.2574,38900.0
2007-06-05 11:10:00,50.6,50.69,50.59,50.62,56900.0,30.2574,30.3112,30.2514,30.2694,56900.0
2007-06-05 11:15:00,50.62,50.63,50.6,50.62,36500.0,30.2694,30.2753,30.2574,30.2694,36500.0
2007-06-05 11:20:00,50.62,50.65,50.6,50.65,47500.0,30.2694,30.2873,30.2574,30.2873,47500.0
2007-06-05 11:25:00,50.66,50.66,50.64,50.64,41800.0,30.2933,30.2933,30.2813,30.2813,41800.0
2007-06-05 11:30:00,50.65,50.65,50.6,50.61,58300.0,30.2873,30.2873,30.2574,30.2634,58300.0
2007-06-05 11:35:00,50.6,50.61,50.55,50.55,35300.0,30.2574,30.2634,30.2275,30.2275,35300.0
2007-06-05 11:40:00,50.56,50.58,50.51,50.55,34900.0,30.2335,30.2455,30.2036,30.2275,34900.0
2007-06-05 11:45:00,50.54,50.55,50.48,50.52,44900.0,30.2215,30.2275,30.1857,30.2096,44900.0
2007-06-05 11:50:00,50.52,50.53,50.49,50.53,30500.0,30.2096,30.2156,30.1916,30.2156,30500.0
2007-06-05 11:55:00,50.53,50.57,50.51,50.51,54000.0,30.2156,30.2395,30.2036,30.2036,54000.0
2007-06-05 12:00:00,50.51,50.53,50.49,50.52,289200.0,30.2036,30.2156,30.1916,30.2096,289200.0
2007-06-05 12:05:00,50.53,50.59,50.52,50.57,42700.0,30.2156,30.2514,30.2096,30.2395,42700.0
2007-06-05 12:10:00,50.56,50.57,50.51,50.53,59500.0,30.2335,30.2395,30.2036,30.2156,59500.0
2007-06-05 12:15:00,50.53,50.53,50.47,50.47,59900.0,30.2156,30.2156,30.1797,30.1797,59900.0
2007-06-05 12:20:00,50.47,50.49,50.47,50.47,77900.0,30.1797,30.1916,30.1797,30.1797,77900.0
2007-06-05 12:25:00,50.47,50.47,50.45,50.46,63700.0,30.1797,30.1797,30.1677,30.1737,63700.0
2007-06-05 12:30:00,50.46,50.47,50.45,50.46,40900.0,30.1737,30.1797,30.1677,30.1737,40900.0
2007-06-05 12:35:00,50.46,50.5,50.45,50.45,66600.0,30.1737,30.1976,30.1677,30.1677,66600.0
2007-06-05 12:40:00,50.45,50.49,50.45,50.45,40200.0,30.1677,30.1916,30.1677,30.1677,40200.0
2007-06-05 12:45:00,50.46,50.49,50.45,50.47,42500.0,30.1737,30.1916,30.1677,30.1797,42500.0
2007-06-05 12:50:00,50.47,50.5,50.47,50.48,33600.0,30.1797,30.1976,30.1797,30.1857,33600.0
2007-06-05 12:55:00,50.49,50.49,50.47,50.47,20800.0,30.1916,30.1916,30.1797,30.1797,20800.0
2007-06-05 13:00:00,50.47,50.48,50.47,50.48,31400.0,30.1797,30.1857,30.1797,30.1857,31400.0
2007-06-05 13:05:00,50.48,50.5,50.47,50.5,22200.0,30.1857,30.1976,30.1797,30.1976,22200.0
2007-06-05 13:10:00,50.5,50.57,50.5,50.53,50000.0,30.1976,30.2395,30.1976,30.2156,50000.0
2007-06-05 13:15:00,50.53,50.54,50.5,50.5,38900.0,30.2156,30.2215,30.1976,30.1976,38900.0
2007-06-05 13:20:00,50.5,50.51,50.47,50.49,35600.0,30.1976,30.2036,30.1797,30.1916,35600.0
2007-06-05 13:25:00,50.49,50.51,50.47,50.47,32900.0,30.1916,30.2036,30.1797,30.1797,32900.0
2007-06-05 13:30:00,50.47,50.48,50.45,50.45,41000.0,30.1797,30.1857,30.1677,30.1677,41000.0
2007-06-05 13:35:00,50.46,50.48,50.45,50.46,43100.0,30.1737,30.1857,30.1677,30.1737,43100.0
2007-06-05 13:40:00,50.46,50.49,50.44,50.49,73900.0,30.1737,30.1916,30.1617,30.1916,73900.0
2007-06-05 13:45:00,50.48,50.49,50.43,50.48,29700.0,30.1857,30.1916,30.1558,30.1857,29700.0
2007-06-05 13:50:00,50.48,50.5,50.47,50.49,22000.0,30.1857,30.1976,30.1797,30.1916,22000.0
2007-06-05 13:55:00,50.48,50.55,50.47,50.53,74500.0,30.1857,30.2275,30.1797,30.2156,74500.0
2007-06-05 14:00:00,50.53,50.54,50.49,50.54,44200.0,30.2156,30.2215,30.1916,30.2215,44200.0
2007-06-05 14:05:00,50.53,50.54,50.47,50.48,27700.0,30.2156,30.2215,30.1797,30.1857,27700.0
2007-06-05 14:10:00,50.47,50.5,50.47,50.49,29100.0,30.1797,30.1976,30.1797,30.1916,29100.0
2007-06-05 14:15:00,50.5,50.51,50.49,50.51,44100.0,30.1976,30.2036,30.1916,30.2036,44100.0
2007-06-05 14:20:00,50.52,50.57,50.51,50.57,61300.0,30.2096,30.2395,30.2036,30.2395,61300.0
2007-06-05 14:25:00,50.57,50.57,50.5,50.5,65600.0,30.2395,30.2395,30.1976,30.1976,65600.0
2007-06-05 14:30:00,50.51,50.54,50.49,50.5,57800.0,30.2036,30.2215,30.1916,30.1976,57800.0
2007-06-05 14:35:00,50.49,50.51,50.49,50.5,40100.0,30.1916,30.2036,30.1916,30.1976,40100.0
2007-06-05 14:40:00,50.5,50.53,50.49,50.52,53700.0,30.1976,30.2156,30.1916,30.2096,53700.0
2007-06-05 14:45:00,50.53,50.54,50.51,50.54,27700.0,30.2156,30.2215,30.2036,30.2215,27700.0
2007-06-05 14:50:00,50.54,50.6,50.52,50.58,103400.0,30.2215,30.2574,30.2096,30.2455,103400.0
2007-06-05 14:55:00,50.58,50.59,50.55,50.56,207100.0,30.2455,30.2514,30.2275,30.2335,207100.0
2007-06-05 15:00:00,50.56,50.56,50.51,50.55,106500.0,30.2335,30.2335,30.2036,30.2275,106500.0
2007-06-05 15:05:00,50.55,50.57,50.54,50.55,55900.0,30.2275,30.2395,30.2215,30.2275,55900.0
2007-06-05 15:10:00,50.56,50.65,50.56,50.6,111900.0,30.2335,30.2873,30.2335,30.2574,111900.0
2007-06-05 15:15:00,50.6,50.64,50.59,50.62,52800.0,30.2574,30.2813,30.2514,30.2694,52800.0
2007-06-05 15:20:00,50.62,50.65,50.61,50.65,167500.0,30.2694,30.2873,30.2634,30.2873,167500.0
2007-06-05 15:25:00,50.65,50.65,50.62,50.63,48800.0,30.2873,30.2873,30.2694,30.2753,48800.0
2007-06-05 15:30:00,50.63,50.76,50.5,50.76,165400.0,30.2753,30.3531,30.1976,30.3531,165400.0
2007-06-05 15:35:00,50.75,50.8,50.75,50.8,123700.0,30.3471,30.377,30.3471,30.377,123700.0
2007-06-05 15:40:00,50.8,50.84,50.79,50.83,136000.0,30.377,30.4009,30.371,30.3949,136000.0
2007-06-05 15:45:00,50.83,50.85,50.62,50.85,158600.0,30.3949,30.4069,30.2694,30.4069,158600.0
2007-06-05 15:50:00,50.85,50.87,50.84,50.87,149500.0,30.4069,30.4189,30.4009,30.4189,149500.0
2007-06-05 15:55:00,50.86,50.88,50.82,50.85,363500.0,30.4129,30.4248,30.389,30.4069,363500.0
2007-06-06 09:30:00,50.85,50.85,50.6,50.66,150000.0,30.4069,30.4069,30.2574,30.2933,150000.0
2007-06-06 09:35:00,50.67,50.86,50.61,50.86,88500.0,30.2993,30.4129,30.2634,30.4129,88500.0
2007-06-06 09:40:00,50.85,50.86,50.71,50.71,89900.0,30.4069,30.4129,30.3232,30.3232,89900.0
2007-06-06 09:45:00,50.72,50.72,50.54,50.55,198500.0,30.3292,30.3292,30.2215,30.2275,198500.0
2007-06-06 09:50:00,50.54,50.55,50.49,50.5,216300.0,30.2215,30.2275,30.1916,30.1976,216300.0
2007-06-06 09:55:00,50.5,50.54,50.47,50.52,134100.0,30.1976,30.2215,30.1797,30.2096,134100.0
2007-06-06 10:00:00,50.52,50.61,50.5,50.58,231500.0,30.2096,30.2634,30.1976,30.2455,231500.0
2007-06-06 10:05:00,50.57,50.57,50.51,50.54,57000.0,30.2395,30.2395,30.2036,30.2215,57000.0
2007-06-06 10:10:00,50.54,50.56,50.52,50.54,160600.0,30.2215,30.2335,30.2096,30.2215,160600.0
2007-06-06 10:15:00,50.54,50.56,50.54,50.56,224400.0,30.2215,30.2335,30.2215,30.2335,224400.0
2007-06-06 10:20:00,50.56,50.61,50.54,50.56,119600.0,30.2335,30.2634,30.2215,30.2335,119600.0
2007-06-06 10:25:00,50.57,50.62,50.55,50.6,129500.0,30.2395,30.2694,30.2275,30.2574,129500.0
2007-06-06 10:30:00,50.6,50.65,50.57,50.58,97700.0,30.2574,30.2873,30.2395,30.2455,97700.0
2007-06-06 10:35:00,50.58,50.59,50.54,50.58,199500.0,30.2455,30.2514,30.2215,30.2455,199500.0
2007-06-06 10:40:00,50.58,50.6,50.57,50.59,38400.0,30.2455,30.2574,30.2395,30.2514,38400.0
2007-06-06 10:45:00,50.58,50.59,50.57,50.58,89600.0,30.2455,30.2514,30.2395,30.2455,89600.0
2007-06-06 10:50:00,50.58,50.68,50.56,50.67,192200.0,30.2455,30.3052,30.2335,30.2993,192200.0
2007-06-06 10:55:00,50.67,50.7,50.61,50.69,78600.0,30.2993,30.3172,30.2634,30.3112,78600.0
2007-06-06 11:00:00,50.68,50.69,50.6,50.64,76400.0,30.3052,30.3112,30.2574,30.2813,76400.0
2007-06-06 11:05:00,50.64,50.66,50.61,50.63,51500.0,30.2813,30.2933,30.2634,30.2753,51500.0
2007-06-06 11:10:00,50.62,50.67,50.62,50.67,75000.0,30.2694,30.2993,30.2694,30.2993,75000.0
2007-06-06 11:15:00,50.67,50.76,50.65,50.75,66900.0,30.2993,30.3531,30.2873,30.3471,66900.0
2007-06-06 11:20:00,50.75,50.88,50.75,50.8,129200.0,30.3471,30.4248,30.3471,30.377,129200.0
2007-06-06 11:25:00,50.8,50.84,50.77,50.79,50700.0,30.377,30.4009,30.3591,30.371,50700.0
2007-06-06 11:30:00,50.78,50.82,50.78,50.82,81800.0,30.365,30.389,30.365,30.389,81800.0
2007-06-06 11:35:00,50.81,50.82,50.77,50.78,451500.0,30.383,30.389,30.3591,30.365,451500.0
2007-06-06 11:40:00,50.78,50.79,50.76,50.77,46700.0,30.365,30.371,30.3531,30.3591,46700.0
2007-06-06 11:45:00,50.77,50.77,50.67,50.68,51500.0,30.3591,30.3591,30.2993,30.3052,51500.0
2007-06-06 11:50:00,50.67,50.7,50.64,50.7,46400.0,30.2993,30.3172,30.2813,30.3172,46400.0
2007-06-06 11:55:00,50.7,50.7,50.66,50.68,20200.0,30.3172,30.3172,30.2933,30.3052,20200.0
2007-06-06 12:00:00,50.68,50.69,50.67,50.68,23700.0,30.3052,30.3112,30.2993,30.3052,23700.0
2007-06-06 12:05:00,50.68,50.7,50.68,50.69,74200.0,30.3052,30.3172,30.3052,30.3112,74200.0
2007-06-06 12:10:00,50.69,50.7,50.68,50.68,19500.0,30.3112,30.3172,30.3052,30.3052,19500.0
2007-06-06 12:15:00,50.69,50.7,50.67,50.69,49700.0,30.3112,30.3172,30.2993,30.3112,49700.0
2007-06-06 12:20:00,50.68,50.71,50.65,50.71,57500.0,30.3052,30.3232,30.2873,30.3232,57500.0
2007-06-06 12:25:00,50.71,50.75,50.68,50.75,141900.0,30.3232,30.3471,30.3052,30.3471,141900.0
2007-06-06 12:30:00,50.74,50.75,50.73,50.75,24800.0,30.3411,30.3471,30.3351,30.3471,24800.0
2007-06-06 12:35:00,50.74,50.82,50.74,50.82,93900.0,30.3411,30.389,30.3411,30.389,93900.0
2007-06-06 12:40:00,50.82,50.84,50.79,50.8,43400.0,30.389,30.4009,30.371,30.377,43400.0
2007-06-06 12:45:00,50.79,50.81,50.78,50.79,39900.0,30.371,30.383,30.365,30.371,39900.0
2007-06-06 12:50:00,50.78,50.8,50.76,50.77,41800.0,30.365,30.377,30.3531,30.3591,41800.0
2007-06-06 12:55:00,50.76,50.78,50.74,50.76,100500.0,30.3531,30.365,30.3411,30.3531,100500.0
2007-06-06 13:00:00,50.76,50.84,50.76,50.8,69700.0,30.3531,30.4009,30.3531,30.377,69700.0
2007-06-06 13:05:00,50.8,50.82,50.79,50.81,55400.0,30.377,30.389,30.371,30.383,55400.0
2007-06-06 13:10:00,50.8,50.82,50.79,50.81,193000.0,30.377,30.389,30.371,30.383,193000.0
2007-06-06 13:15:00,50.81,50.81,50.79,50.81,49000.0,30.383,30.383,30.371,30.383,49000.0
2007-06-06 13:20:00,50.8,50.8,50.77,50.8,94600.0,30.377,30.377,30.3591,30.377,94600.0
2007-06-06 13:25:00,50.79,50.8,50.77,50.79,53000.0,30.371,30.377,30.3591,30.371,53000.0
2007-06-06 13:30:00,50.8,50.8,50.73,50.73,148400.0,30.377,30.377,30.3351,30.3351,148400.0
2007-06-06 13:35:00,50.73,50.75,50.68,50.7,93700.0,30.3351,30.3471,30.3052,30.3172,93700.0
2007-06-06 13:40:00,50.7,50.74,50.62,50.65,48100.0,30.3172,30.3411,30.2694,30.2873,48100.0
2007-06-06 13:45:00,50.65,50.66,50.58,50.58,30200.0,30.2873,30.2933,30.2455,30.2455,30200.0
2007-06-06 13:50:00,50.58,50.58,50.51,50.56,28600.0,30.2455,30.2455,30.2036,30.2335,28600.0
2007-06-06 13:55:00,50.55,50.62,50.52,50.62,57000.0,30.2275,30.2694,30.2096,30.2694,57000.0
2007-06-06 14:00:00,50.63,50.64,50.52,50.53,58000.0,30.2753,30.2813,30.2096,30.2156,58000.0
2007-06-06 14:05:00,50.52,50.55,50.52,50.54,31900.0,30.2096,30.2275,30.2096,30.2215,31900.0
2007-06-06 14:10:00,50.54,50.55,50.47,50.48,70400.0,30.2215,30.2275,30.1797,30.1857,70400.0
2007-06-06 14:15:00,50.48,50.52,50.47,50.52,39500.0,30.1857,30.2096,30.1797,30.2096,39500.0
2007-06-06 14:20:00,50.51,50.54,50.5,50.54,44300.0,30.2036,30.2215,30.1976,30.2215,44300.0
2007-06-06 14:25:00,50.54,50.65,50.54,50.59,59800.0,30.2215,30.2873,30.2215,30.2514,59800.0
2007-06-06 14:30:00,50.59,50.64,50.59,50.6,26800.0,30.2514,30.2813,30.2514,30.2574,26800.0
2007-06-06 14:35:00,50.6,50.62,50.59,50.62,40900.0,30.2574,30.2694,30.2514,30.2694,40900.0
2007-06-06 14:40:00,50.62,50.66,50.6,50.62,57300.0,30.2694,30.2933,30.2574,30.2694,57300.0
2007-06-06 14:45:00,50.61,50.63,50.59,50.59,37100.0,30.2634,30.2753,30.2514,30.2514,37100.0
2007-06-06 14:50:00,50.6,50.62,50.58,50.61,45600.0,30.2574,30.2694,30.2455,30.2634,45600.0
2007-06-06 14:55:00,50.61,50.61,50.59,50.6,26900.0,30.2634,30.2634,30.2514,30.2574,26900.0
2007-06-06 15:00:00,50.6,50.61,50.58,50.61,177100.0,30.2574,30.2634,30.2455,30.2634,177100.0
2007-06-06 15:05:00,50.61,50.63,50.58,50.62,50300.0,30.2634,30.2753,30.2455,30.2694,50300.0
2007-06-06 15:10:00,50.63,50.65,50.62,50.63,63900.0,30.2753,30.2873,30.2694,30.2753,63900.0
2007-06-06 15:15:00,50.64,50.74,50.64,50.69,97100.0,30.2813,30.3411,30.2813,30.3112,97100.0
2007-06-06 15:20:00,50.69,50.73,50.68,50.73,74300.0,30.3112,30.3351,30.3052,30.3351,74300.0
2007-06-06 15:25:00,50.72,50.72,50.7,50.7,47700.0,30.3292,30.3292,30.3172,30.3172,47700.0
2007-06-06 15:30:00,50.7,50.71,50.7,50.71,192400.0,30.3172,30.3232,30.3172,30.3232,192400.0
2007-06-06 15:35:00,50.71,50.78,50.7,50.78,83500.0,30.3232,30.365,30.3172,30.365,83500.0
2007-06-06 15:40:00,50.78,50.8,50.77,50.8,84300.0,30.365,30.377,30.3591,30.377,84300.0
2007-06-06 15:45:00,50.8,50.8,50.74,50.74,66500.0,30.377,30.377,30.3411,30.3411,66500.0
2007-06-06 15:50:00,50.74,50.75,50.67,50.67,101900.0,30.3411,30.3471,30.2993,30.2993,101900.0
2007-06-06 15:55:00,50.67,50.7,50.63,50.63,156700.0,30.2993,30.3172,30.2753,30.2753,156700.0
2007-06-07 09:30:00,50.68,50.85,50.64,50.7,123600.0,30.3052,30.4069,30.2813,30.3172,123600.0
2007-06-07 09:35:00,50.69,51.16,50.69,51.12,354900.0,30.3112,30.5923,30.3112,30.5684,354900.0
2007-06-07 09:40:00,51.11,51.37,51.08,51.36,246600.0,30.5624,30.7178,30.5444,30.7119,246600.0
2007-06-07 09:45:00,51.36,51.48,51.3,51.36,195800.0,30.7119,30.7836,30.676,30.7119,195800.0
2007-06-07 09:50:00,51.36,51.37,51.21,51.22,171300.0,30.7119,30.7178,30.6222,30.6282,171300.0
2007-06-07 09:55:00,51.22,51.24,51.11,51.15,102600.0,30.6282,30.6401,30.5624,30.5863,102600.0
2007-06-07 10:00:00,51.15,51.15,50.96,50.96,69500.0,30.5863,30.5863,30.4727,30.4727,69500.0
2007-06-07 10:05:00,50.96,50.97,50.78,50.9,99300.0,30.4727,30.4787,30.365,30.4368,99300.0
2007-06-07 10:10:00,50.89,50.91,50.79,50.83,49300.0,30.4308,30.4428,30.371,30.3949,49300.0
2007-06-07 10:15:00,50.83,50.92,50.81,50.88,105500.0,30.3949,30.4488,30.383,30.4248,105500.0
2007-06-07 10:20:00,50.87,50.98,50.84,50.96,87400.0,30.4189,30.4846,30.4009,30.4727,87400.0
2007-06-07 10:25:00,50.94,50.99,50.86,50.89,71200.0,30.4607,30.4906,30.4129,30.4308,71200.0
2007-06-07 10:30:00,50.88,50.94,50.86,50.9,48500.0,30.4248,30.4607,30.4129,30.4368,48500.0
2007-06-07 10:35:00,50.9,50.91,50.77,50.79,102000.0,30.4368,30.4428,30.3591,30.371,102000.0
2007-06-07 10:40:00,50.8,50.9,50.76,50.9,93700.0,30.377,30.4368,30.3531,30.4368,93700.0
2007-06-07 10:45:00,50.89,50.9,50.84,50.88,58100.0,30.4308,30.4368,30.4009,30.4248,58100.0
2007-06-07 10:50:00,50.88,50.99,50.87,50.98,75900.0,30.4248,30.4906,30.4189,30.4846,75900.0
2007-06-07 10:55:00,50.98,51.02,50.93,50.96,38400.0,30.4846,30.5086,30.4547,30.4727,38400.0
2007-06-07 11:00:00,50.96,51.0,50.95,50.99,53300.0,30.4727,30.4966,30.4667,30.4906,53300.0
2007-06-07 11:05:00,51.0,51.0,50.82,50.82,85800.0,30.4966,30.4966,30.389,30.389,85800.0
2007-06-07 11:10:00,50.82,50.87,50.76,50.78,128300.0,30.389,30.4189,30.3531,30.365,128300.0
2007-06-07 11:15:00,50.78,50.83,50.75,50.82,53600.0,30.365,30.3949,30.3471,30.389,53600.0
2007-06-07 11:20:00,50.82,50.85,50.79,50.81,60500.0,30.389,30.4069,30.371,30.383,60500.0
2007-06-07 11:25:00,50.81,50.85,50.78,50.8,76400.0,30.383,30.4069,30.365,30.377,76400.0
2007-06-07 11:30:00,50.8,50.93,50.8,50.92,84800.0,30.377,30.4547,30.377,30.4488,84800.0
2007-06-07 11:35:00,50.92,51.0,50.91,50.94,70000.0,30.4488,30.4966,30.4428,30.4607,70000.0
2007-06-07 11:40:00,50.94,50.94,50.91,50.93,22300.0,30.4607,30.4607,30.4428,30.4547,22300.0
2007-06-07 11:45:00,50.93,50.99,50.93,50.97,28100.0,30.4547,30.4906,30.4547,30.4787,28100.0
2007-06-07 11:50:00,50.96,51.06,50.96,51.06,52000.0,30.4727,30.5325,30.4727,30.5325,52000.0
2007-06-07 11:55:00,51.06,51.06,50.89,50.9,39900.0,30.5325,30.5325,30.4308,30.4368,39900.0
2007-06-07 12:00:00,50.9,50.96,50.89,50.96,58000.0,30.4368,30.4727,30.4308,30.4727,58000.0
2007-06-07 12:05:00,50.96,50.98,50.93,50.95,37700.0,30.4727,30.4846,30.4547,30.4667,37700.0
2007-06-07 12:10:00,50.94,51.04,50.94,51.04,47300.0,30.4607,30.5205,30.4607,30.5205,47300.0
2007-06-07 12:15:00,51.05,51.1,51.02,51.03,86300.0,30.5265,30.5564,30.5086,30.5145,86300.0
2007-06-07 12:20:00,51.03,51.06,51.02,51.06,37700.0,30.5145,30.5325,30.5086,30.5325,37700.0
2007-06-07 12:25:00,51.05,51.06,51.01,51.02,30000.0,30.5265,30.5325,30.5026,30.5086,30000.0
2007-06-07 12:30:00,51.02,51.02,50.96,51.0,224700.0,30.5086,30.5086,30.4727,30.4966,224700.0
2007-06-07 12:35:00,51.01,51.01,50.9,50.9,63400.0,30.5026,30.5026,30.4368,30.4368,63400.0
2007-06-07 12:40:00,50.9,50.98,50.88,50.91,40900.0,30.4368,30.4846,30.4248,30.4428,40900.0
2007-06-07 12:45:00,50.92,50.96,50.86,50.86,49200.0,30.4488,30.4727,30.4129,30.4129,49200.0
2007-06-07 12:50:00,50.85,50.89,50.79,50.86,59800.0,30.4069,30.4308,30.371,30.4129,59800.0
2007-06-07 12:55:00,50.86,50.86,50.82,50.82,82700.0,30.4129,30.4129,30.389,30.389,82700.0
2007-06-07 13:00:00,50.81,50.82,50.77,50.78,90300.0,30.383,30.389,30.3591,30.365,90300.0
2007-06-07 13:05:00,50.78,50.8,50.77,50.8,22000.0,30.365,30.377,30.3591,30.377,22000.0
2007-06-07 13:10:00,50.79,50.79,50.75,50.76,26600.0,30.371,30.371,30.3471,30.3531,26600.0
2007-06-07 13:15:00,50.77,50.77,50.62,50.64,107600.0,30.3591,30.3591,30.2694,30.2813,107600.0
2007-06-07 13:20:00,50.64,50.74,50.63,50.69,62600.0,30.2813,30.3411,30.2753,30.3112,62600.0
2007-06-07 13:25:00,50.69,50.73,50.65,50.71,66300.0,30.3112,30.3351,30.2873,30.3232,66300.0
2007-06-07 13:30:00,50.72,50.72,50.62,50.64,116200.0,30.3292,30.3292,30.2694,30.2813,116200.0
2007-06-07 13:35:00,50.64,50.68,50.62,50.64,78600.0,30.2813,30.3052,30.2694,30.2813,78600.0
2007-06-07 13:40:00,50.63,50.64,50.56,50.64,83000.0,30.2753,30.2813,30.2335,30.2813,83000.0
2007-06-07 13:45:00,50.64,50.72,50.64,50.68,54000.0,30.2813,30.3292,30.2813,30.3052,54000.0
2007-06-07 13:50:00,50.68,50.72,50.67,50.71,34700.0,30.3052,30.3292,30.2993,30.3232,34700.0
2007-06-07 13:55:00,50.71,50.76,50.7,50.74,55900.0,30.3232,30.3531,30.3172,30.3411,55900.0
2007-06-07 14:00:00,50.74,50.83,50.69,50.74,70500.0,30.3411,30.3949,30.3112,30.3411,70500.0
2007-06-07 14:05:00,50.75,50.77,50.68,50.69,53800.0,30.3471,30.3591,30.3052,30.3112,53800.0
2007-06-07 14:10:00,50.69,50.73,50.65,50.68,46800.0,30.3112,30.3351,30.2873,30.3052,46800.0
2007-06-07 14:15:00,50.68,50.7,50.58,50.69,52800.0,30.3052,30.3172,30.2455,30.3112,52800.0
2007-06-07 14:20:00,50.68,50.69,50.61,50.62,80100.0,30.3052,30.3112,30.2634,30.2694,80100.0
2007-06-07 14:25:00,50.62,50.66,50.58,50.61,80400.0,30.2694,30.2933,30.2455,30.2634,80400.0
2007-06-07 14:30:00,50.6,50.61,50.55,50.57,44200.0,30.2574,30.2634,30.2275,30.2395,44200.0
2007-06-07 14:35:00,50.56,50.57,50.52,50.54,47200.0,30.2335,30.2395,30.2096,30.2215,47200.0
2007-06-07 14:40:00,50.54,50.63,50.54,50.62,80700.0,30.2215,30.2753,30.2215,30.2694,80700.0
2007-06-07 14:45:00,50.63,50.65,50.53,50.55,104900.0,30.2753,30.2873,30.2156,30.2275,104900.0
2007-06-07 14:50:00,50.56,50.59,50.52,50.59,39200.0,30.2335,30.2514,30.2096,30.2514,39200.0
2007-06-07 14:55:00,50.59,50.61,50.58,50.59,70100.0,30.2514,30.2634,30.2455,30.2514,70100.0
2007-06-07 15:00:00,50.6,50.63,50.56,50.6,82100.0,30.2574,30.2753,30.2335,30.2574,82100.0
2007-06-07 15:05:00,50.59,50.61,50.52,50.59,38100.0,30.2514,30.2634,30.2096,30.2514,38100.0
2007-06-07 15:10:00,50.59,50.61,50.57,50.6,90600.0,30.2514,30.2634,30.2395,30.2574,90600.0
2007-06-07 15:15:00,50.6,50.61,50.5,50.51,177100.0,30.2574,30.2634,30.1976,30.2036,177100.0
2007-06-07 15:20:00,50.52,50.55,50.5,50.5,101400.0,30.2096,30.2275,30.1976,30.1976,101400.0
2007-06-07 15:25:00,50.51,50.51,50.41,50.42,200600.0,30.2036,30.2036,30.1438,30.1498,200600.0
2007-06-07 15:30:00,50.42,50.55,50.42,50.49,149200.0,30.1498,30.2275,30.1498,30.1916,149200.0
2007-06-07 15:35:00,50.49,50.5,50.45,50.47,140200.0,30.1916,30.1976,30.1677,30.1797,140200.0
2007-06-07 15:40:00,50.46,50.48,50.32,50.36,266400.0,30.1737,30.1857,30.09,30.1139,266400.0
2007-06-07 15:45:00,50.38,50.39,50.34,50.38,289600.0,30.1259,30.1318,30.1019,30.1259,289600.0
2007-06-07 15:50:00,50.38,50.38,50.32,50.32,306600.0,30.1259,30.1259,30.09,30.09,306600.0
2007-06-07 15:55:00,50.33,50.33,50.21,50.21,324400.0,30.096,30.096,30.0242,30.0242,324400.0
2007-06-08 09:30:00,50.99,51.1,50.56,50.91,460700.0,30.4906,30.5564,30.2335,30.4428,460700.0
2007-06-08 09:35:00,50.91,51.0,50.75,50.79,231100.0,30.4428,30.4966,30.3471,30.371,231100.0
2007-06-08 09:40:00,50.8,51.03,50.75,50.98,203600.0,30.377,30.5145,30.3471,30.4846,203600.0
2007-06-08 09:45:00,50.98,51.27,50.98,51.25,357900.0,30.4846,30.6581,30.4846,30.6461,357900.0
2007-06-08 09:50:00,51.25,51.43,51.23,51.34,280700.0,30.6461,30.7537,30.6341,30.6999,280700.0
2007-06-08 09:55:00,51.34,51.39,51.19,51.21,222700.0,30.6999,30.7298,30.6102,30.6222,222700.0
2007-06-08 10:00:00,51.21,51.21,50.98,51.12,211900.0,30.6222,30.6222,30.4846,30.5684,211900.0
2007-06-08 10:05:00,51.11,51.24,51.08,51.2,157100.0,30.5624,30.6401,30.5444,30.6162,157100.0
2007-06-08 10:10:00,51.2,51.32,51.18,51.32,101300.0,30.6162,30.688,30.6042,30.688,101300.0
2007-06-08 10:15:00,51.3,51.37,51.2,51.33,1258500.0,30.676,30.7178,30.6162,30.6939,1258500.0
2007-06-08 10:20:00,51.32,51.44,51.2,51.33,864600.0,30.688,30.7597,30.6162,30.6939,864600.0
2007-06-08 10:25:00,51.33,51.35,51.24,51.26,164100.0,30.6939,30.7059,30.6401,30.6521,164100.0
2007-06-08 10:30:00,51.27,51.29,51.22,51.24,120700.0,30.6581,30.67,30.6282,30.6401,120700.0
2007-06-08 10:35:00,51.23,51.24,51.14,51.2,154900.0,30.6341,30.6401,30.5803,30.6162,154900.0
2007-06-08 10:40:00,51.19,51.25,51.16,51.17,80500.0,30.6102,30.6461,30.5923,30.5983,80500.0
2007-06-08 10:45:00,51.17,51.17,51.04,51.09,88700.0,30.5983,30.5983,30.5205,30.5504,88700.0
2007-06-08 10:50:00,51.1,51.12,51.06,51.06,95500.0,30.5564,30.5684,30.5325,30.5325,95500.0
2007-06-08 10:55:00,51.06,51.07,50.97,50.97,89100.0,30.5325,30.5385,30.4787,30.4787,89100.0
2007-06-08 11:00:00,50.97,51.02,50.87,50.88,146800.0,30.4787,30.5086,30.4189,30.4248,146800.0
2007-06-08 11:05:00,50.89,50.92,50.81,50.81,162200.0,30.4308,30.4488,30.383,30.383,162200.0
2007-06-08 11:10:00,50.81,50.85,50.78,50.79,82000.0,30.383,30.4069,30.365,30.371,82000.0
2007-06-08 11:15:00,50.79,50.9,50.75,50.82,140400.0,30.371,30.4368,30.3471,30.389,140400.0
2007-06-08 11:20:00,50.83,50.94,50.82,50.94,85400.0,30.3949,30.4607,30.389,30.4607,85400.0
2007-06-08 11:25:00,50.95,50.97,50.92,50.94,86800.0,30.4667,30.4787,30.4488,30.4607,86800.0
2007-06-08 11:30:00,50.93,51.04,50.93,51.04,139300.0,30.4547,30.5205,30.4547,30.5205,139300.0
2007-06-08 11:35:00,51.04,51.08,50.89,50.95,264100.0,30.5205,30.5444,30.4308,30.4667,264100.0
2007-06-08 11:40:00,50.96,51.0,50.93,50.99,70700.0,30.4727,30.4966,30.4547,30.4906,70700.0
2007-06-08 11:45:00,51.0,51.0,50.96,50.96,43100.0,30.4966,30.4966,30.4727,30.4727,43100.0
2007-06-08 11:50:00,50.97,51.0,50.92,50.98,122600.0,30.4787,30.4966,30.4488,30.4846,122600.0
2007-06-08 11:55:00,50.92,50.98,50.89,50.93,63000.0,30.4488,30.4846,30.4308,30.4547,63000.0
2007-06-08 12:00:00,50.94,50.94,50.78,50.89,108400.0,30.4607,30.4607,30.365,30.4308,108400.0
2007-06-08 12:05:00,50.89,50.94,50.84,50.93,68100.0,30.4308,30.4607,30.4009,30.4547,68100.0
2007-06-08 12:10:00,50.94,50.97,50.91,50.93,82500.0,30.4607,30.4787,30.4428,30.4547,82500.0
2007-06-08 12:15:00,50.94,50.96,50.91,50.95,83500.0,30.4607,30.4727,30.4428,30.4667,83500.0
2007-06-08 12:20:00,50.95,51.0,50.94,50.99,60400.0,30.4667,30.4966,30.4607,30.4906,60400.0
2007-06-08 12:25:00,50.99,51.01,50.97,50.98,59100.0,30.4906,30.5026,30.4787,30.4846,59100.0
2007-06-08 12:30:00,50.98,50.99,50.95,50.97,50700.0,30.4846,30.4906,30.4667,30.4787,50700.0
2007-06-08 12:35:00,50.97,50.97,50.88,50.89,53500.0,30.4787,30.4787,30.4248,30.4308,53500.0
2007-06-08 12:40:00,50.89,50.89,50.83,50.83,63900.0,30.4308,30.4308,30.3949,30.3949,63900.0
2007-06-08 12:45:00,50.82,50.85,50.77,50.84,71200.0,30.389,30.4069,30.3591,30.4009,71200.0
2007-06-08 12:50:00,50.84,50.88,50.77,50.78,70000.0,30.4009,30.4248,30.3591,30.365,70000.0
2007-06-08 12:55:00,50.79,50.84,50.79,50.8,75000.0,30.371,30.4009,30.371,30.377,75000.0
2007-06-08 13:00:00,50.8,50.85,50.76,50.79,88000.0,30.377,30.4069,30.3531,30.371,88000.0
2007-06-08 13:05:00,50.79,50.81,50.74,50.75,110400.0,30.371,30.383,30.3411,30.3471,110400.0
2007-06-08 13:10:00,50.75,50.77,50.73,50.74,59300.0,30.3471,30.3591,30.3351,30.3411,59300.0
2007-06-08 13:15:00,50.74,50.77,50.71,50.76,74900.0,30.3411,30.3591,30.3232,30.3531,74900.0
2007-06-08 13:20:00,50.77,50.82,50.76,50.82,143700.0,30.3591,30.389,30.3531,30.389,143700.0
2007-06-08 13:25:00,50.82,50.82,50.77,50.82,107500.0,30.389,30.389,30.3591,30.389,107500.0
2007-06-08 13:30:00,50.82,50.9,50.8,50.9,60000.0,30.389,30.4368,30.377,30.4368,60000.0
2007-06-08 13:35:00,50.91,51.03,50.91,51.01,119100.0,30.4428,30.5145,30.4428,30.5026,119100.0
2007-06-08 13:40:00,51.0,51.11,51.0,51.09,127200.0,30.4966,30.5624,30.4966,30.5504,127200.0
2007-06-08 13:45:00,51.1,51.1,51.03,51.08,137300.0,30.5564,30.5564,30.5145,30.5444,137300.0
2007-06-08 13:50:00,51.08,51.11,51.02,51.02,86800.0,30.5444,30.5624,30.5086,30.5086,86800.0
2007-06-08 13:55:00,51.03,51.04,50.97,50.99,67700.0,30.5145,30.5205,30.4787,30.4906,67700.0
2007-06-08 14:00:00,50.99,51.08,50.99,51.07,84700.0,30.4906,30.5444,30.4906,30.5385,84700.0
2007-06-08 14:05:00,51.07,51.17,51.07,51.15,159700.0,30.5385,30.5983,30.5385,30.5863,159700.0
2007-06-08 14:10:00,51.15,51.2,51.12,51.12,95000.0,30.5863,30.6162,30.5684,30.5684,95000.0
2007-06-08 14:15:00,51.12,51.15,51.1,51.11,80100.0,30.5684,30.5863,30.5564,30.5624,80100.0
2007-06-08 14:20:00,51.11,51.17,51.1,51.17,51600.0,30.5624,30.5983,30.5564,30.5983,51600.0
2007-06-08 14:25:00,51.17,51.2,51.11,51.15,151600.0,30.5983,30.6162,30.5624,30.5863,151600.0
2007-06-08 14:30:00,51.15,51.15,51.11,51.12,59900.0,30.5863,30.5863,30.5624,30.5684,59900.0
2007-06-08 14:35:00,51.12,51.19,51.11,51.19,93900.0,30.5684,30.6102,30.5624,30.6102,93900.0
2007-06-08 14:40:00,51.19,51.21,51.16,51.2,71500.0,30.6102,30.6222,30.5923,30.6162,71500.0
2007-06-08 14:45:00,51.19,51.24,51.19,51.22,64900.0,30.6102,30.6401,30.6102,30.6282,64900.0
2007-06-08 14:50:00,51.21,51.26,51.16,51.26,127900.0,30.6222,30.6521,30.5923,30.6521,127900.0
2007-06-08 14:55:00,51.25,51.33,51.24,51.3,96800.0,30.6461,30.6939,30.6401,30.676,96800.0
2007-06-08 15:00:00,51.3,51.44,51.3,51.4,146300.0,30.676,30.7597,30.676,30.7358,146300.0
2007-06-08 15:05:00,51.4,51.42,51.34,51.36,108300.0,30.7358,30.7477,30.6999,30.7119,108300.0
2007-06-08 15:10:00,51.36,51.42,51.34,51.41,102000.0,30.7119,30.7477,30.6999,30.7418,102000.0
2007-06-08 15:15:00,51.4,51.45,51.34,51.35,121800.0,30.7358,30.7657,30.6999,30.7059,121800.0
2007-06-08 15:20:00,51.34,51.36,51.31,51.35,131700.0,30.6999,30.7119,30.682,30.7059,131700.0
2007-06-08 15:25:00,51.34,51.38,51.32,51.32,121100.0,30.6999,30.7238,30.688,30.688,121100.0
2007-06-08 15:30:00,51.31,51.36,51.31,51.35,90600.0,30.682,30.7119,30.682,30.7059,90600.0
2007-06-08 15:35:00,51.35,51.44,51.34,51.42,139100.0,30.7059,30.7597,30.6999,30.7477,139100.0
2007-06-08 15:40:00,51.42,51.48,51.41,51.44,171200.0,30.7477,30.7836,30.7418,30.7597,171200.0
2007-06-08 15:45:00,51.44,51.45,51.37,51.37,164400.0,30.7597,30.7657,30.7178,30.7178,164400.0
2007-06-08 15:50:00,51.37,51.39,51.36,51.36,218600.0,30.7178,30.7298,30.7119,30.7119,218600.0
2007-06-08 15:55:00,51.36,51.42,51.36,51.38,297300.0,30.7119,30.7477,30.7119,30.7238,297300.0
2007-06-11 09:30:00,51.47,51.47,51.09,51.17,146000.0,30.7776,30.7776,30.5504,30.5983,146000.0
2007-06-11 09:35:00,51.14,51.33,50.98,51.33,103600.0,30.5803,30.6939,30.4846,30.6939,103600.0
2007-06-11 09:40:00,51.33,51.45,51.3,51.34,80200.0,30.6939,30.7657,30.676,30.6999,80200.0
2007-06-11 09:45:00,51.35,51.42,51.33,51.41,105600.0,30.7059,30.7477,30.6939,30.7418,105600.0
2007-06-11 09:50:00,51.39,51.43,51.35,51.39,46800.0,30.7298,30.7537,30.7059,30.7298,46800.0
2007-06-11 09:55:00,51.39,51.42,51.38,51.39,49300.0,30.7298,30.7477,30.7238,30.7298,49300.0
2007-06-11 10:00:00,51.39,51.4,51.24,51.29,76100.0,30.7298,30.7358,30.6401,30.67,76100.0
2007-06-11 10:05:00,51.3,51.32,51.22,51.31,51100.0,30.676,30.688,30.6282,30.682,51100.0
2007-06-11 10:10:00,51.31,51.31,51.18,51.18,79100.0,30.682,30.682,30.6042,30.6042,79100.0
2007-06-11 10:15:00,51.19,51.2,51.12,51.19,44600.0,30.6102,30.6162,30.5684,30.6102,44600.0
2007-06-11 10:20:00,51.2,51.21,51.11,51.11,87100.0,30.6162,30.6222,30.5624,30.5624,87100.0
2007-06-11 10:25:00,51.12,51.21,51.11,51.21,56000.0,30.5684,30.6222,30.5624,30.6222,56000.0
2007-06-11 10:30:00,51.2,51.21,51.12,51.17,115300.0,30.6162,30.6222,30.5684,30.5983,115300.0
2007-06-11 10:35:00,51.17,51.21,51.16,51.19,58600.0,30.5983,30.6222,30.5923,30.6102,58600.0
2007-06-11 10:40:00,51.19,51.24,51.18,51.23,67600.0,30.6102,30.6401,30.6042,30.6341,67600.0
2007-06-11 10:45:00,51.22,51.3,51.2,51.3,52700.0,30.6282,30.676,30.6162,30.676,52700.0
2007-06-11 10:50:00,51.29,51.38,51.29,51.36,81400.0,30.67,30.7238,30.67,30.7119,81400.0
2007-06-11 10:55:00,51.35,51.44,51.35,51.44,34900.0,30.7059,30.7597,30.7059,30.7597,34900.0
2007-06-11 11:00:00,51.45,51.57,51.44,51.56,193700.0,30.7657,30.8374,30.7597,30.8315,193700.0
2007-06-11 11:05:00,51.57,51.61,51.53,51.57,141800.0,30.8374,30.8614,30.8135,30.8374,141800.0
2007-06-11 11:10:00,51.58,51.62,51.52,51.58,265600.0,30.8434,30.8673,30.8075,30.8434,265600.0
2007-06-11 11:15:00,51.58,51.58,51.46,51.48,147900.0,30.8434,30.8434,30.7717,30.7836,147900.0
2007-06-11 11:20:00,51.48,51.53,51.45,51.48,73100.0,30.7836,30.8135,30.7657,30.7836,73100.0
2007-06-11 11:25:00,51.47,51.53,51.47,51.49,57400.0,30.7776,30.8135,30.7776,30.7896,57400.0
2007-06-11 11:30:00,51.48,51.5,51.46,51.47,31800.0,30.7836,30.7956,30.7717,30.7776,31800.0
2007-06-11 11:35:00,51.48,51.52,51.46,51.48,98000.0,30.7836,30.8075,30.7717,30.7836,98000.0
2007-06-11 11:40:00,51.48,51.55,51.48,51.52,44700.0,30.7836,30.8255,30.7836,30.8075,44700.0
2007-06-11 11:45:00,51.52,51.57,51.51,51.51,49800.0,30.8075,30.8374,30.8016,30.8016,49800.0
2007-06-11 11:50:00,51.52,51.56,51.51,51.55,29100.0,30.8075,30.8315,30.8016,30.8255,29100.0
2007-06-11 11:55:00,51.54,51.55,51.45,51.47,35600.0,30.8195,30.8255,30.7657,30.7776,35600.0
2007-06-11 12:00:00,51.48,51.52,51.48,51.48,29000.0,30.7836,30.8075,30.7836,30.7836,29000.0
2007-06-11 12:05:00,51.48,51.51,51.46,51.48,30700.0,30.7836,30.8016,30.7717,30.7836,30700.0
2007-06-11 12:10:00,51.47,51.48,51.42,51.42,105700.0,30.7776,30.7836,30.7477,30.7477,105700.0
2007-06-11 12:15:00,51.43,51.44,51.38,51.4,34400.0,30.7537,30.7597,30.7238,30.7358,34400.0
2007-06-11 12:20:00,51.4,51.41,51.36,51.36,20000.0,30.7358,30.7418,30.7119,30.7119,20000.0
2007-06-11 12:25:00,51.36,51.38,51.3,51.32,56600.0,30.7119,30.7238,30.676,30.688,56600.0
2007-06-11 12:30:00,51.32,51.37,51.32,51.35,46200.0,30.688,30.7178,30.688,30.7059,46200.0
2007-06-11 12:35:00,51.36,51.4,51.35,51.38,25600.0,30.7119,30.7358,30.7059,30.7238,25600.0
2007-06-11 12:40:00,51.38,51.44,51.38,51.44,18100.0,30.7238,30.7597,30.7238,30.7597,18100.0
2007-06-11 12:45:00,51.44,51.45,51.4,51.41,65000.0,30.7597,30.7657,30.7358,30.7418,65000.0
2007-06-11 12:50:00,51.42,51.45,51.4,51.44,61200.0,30.7477,30.7657,30.7358,30.7597,61200.0
2007-06-11 12:55:00,51.44,51.45,51.4,51.43,33100.0,30.7597,30.7657,30.7358,30.7537,33100.0
2007-06-11 13:00:00,51.41,51.43,51.36,51.39,56200.0,30.7418,30.7537,30.7119,30.7298,56200.0
2007-06-11 13:05:00,51.38,51.43,51.38,51.42,37100.0,30.7238,30.7537,30.7238,30.7477,37100.0
2007-06-11 13:10:00,51.43,51.48,51.42,51.47,45200.0,30.7537,30.7836,30.7477,30.7776,45200.0
2007-06-11 13:15:00,51.46,51.51,51.46,51.51,42300.0,30.7717,30.8016,30.7717,30.8016,42300.0
2007-06-11 13:20:00,51.51,51.52,51.46,51.47,61300.0,30.8016,30.8075,30.7717,30.7776,61300.0
2007-06-11 13:25:00,51.47,51.47,51.43,51.44,28600.0,30.7776,30.7776,30.7537,30.7597,28600.0
2007-06-11 13:30:00,51.43,51.44,51.41,51.43,36400.0,30.7537,30.7597,30.7418,30.7537,36400.0
2007-06-11 13:35:00,51.43,51.44,51.41,51.42,38500.0,30.7537,30.7597,30.7418,30.7477,38500.0
2007-06-11 13:40:00,51.41,51.41,51.37,51.39,70800.0,30.7418,30.7418,30.7178,30.7298,70800.0
2007-06-11 13:45:00,51.39,51.41,51.36,51.37,38900.0,30.7298,30.7418,30.7119,30.7178,38900.0
2007-06-11 13:50:00,51.37,51.4,51.35,51.35,37400.0,30.7178,30.7358,30.7059,30.7059,37400.0
2007-06-11 13:55:00,51.35,51.37,51.31,51.37,47100.0,30.7059,30.7178,30.682,30.7178,47100.0
2007-06-11 14:00:00,51.37,51.42,51.37,51.39,56100.0,30.7178,30.7477,30.7178,30.7298,56100.0
2007-06-11 14:05:00,51.39,51.52,51.39,51.52,58100.0,30.7298,30.8075,30.7298,30.8075,58100.0
2007-06-11 14:10:00,51.51,51.53,51.39,51.39,77900.0,30.8016,30.8135,30.7298,30.7298,77900.0
2007-06-11 14:15:00,51.39,51.44,51.36,51.44,179100.0,30.7298,30.7597,30.7119,30.7597,179100.0
2007-06-11 14:20:00,51.43,51.45,51.35,51.38,84800.0,30.7537,30.7657,30.7059,30.7238,84800.0
2007-06-11 14:25:00,51.37,51.4,51.34,51.36,43200.0,30.7178,30.7358,30.6999,30.7119,43200.0
2007-06-11 14:30:00,51.36,51.36,51.3,51.33,35600.0,30.7119,30.7119,30.676,30.6939,35600.0
2007-06-11 14:35:00,51.32,51.35,51.32,51.32,39700.0,30.688,30.7059,30.688,30.688,39700.0
2007-06-11 14:40:00,51.32,51.32,51.25,51.32,67600.0,30.688,30.688,30.6461,30.688,67600.0
2007-06-11 14:45:00,51.32,51.34,51.3,51.31,34900.0,30.688,30.6999,30.676,30.682,34900.0
2007-06-11 14:50:00,51.3,51.39,51.29,51.37,54500.0,30.676,30.7298,30.67,30.7178,54500.0
2007-06-11 14:55:00,51.37,51.37,51.29,51.3,52100.0,30.7178,30.7178,30.67,30.676,52100.0
2007-06-11 15:00:00,51.29,51.3,51.21,51.23,69500.0,30.67,30.676,30.6222,30.6341,69500.0
2007-06-11 15:05:00,51.22,51.34,51.22,51.25,79600.0,30.6282,30.6999,30.6282,30.6461,79600.0
2007-06-11 15:10:00,51.24,51.3,51.23,51.25,64100.0,30.6401,30.676,30.6341,30.6461,64100.0
2007-06-11 15:15:00,51.25,51.31,51.25,51.3,48300.0,30.6461,30.682,30.6461,30.676,48300.0
2007-06-11 15:20:00,51.3,51.3,51.21,51.23,68000.0,30.676,30.676,30.6222,30.6341,68000.0
2007-06-11 15:25:00,51.23,51.24,51.18,51.18,107800.0,30.6341,30.6401,30.6042,30.6042,107800.0
2007-06-11 15:30:00,51.2,51.2,51.1,51.14,121000.0,30.6162,30.6162,30.5564,30.5803,121000.0
2007-06-11 15:35:00,51.14,51.2,51.11,51.17,128500.0,30.5803,30.6162,30.5624,30.5983,128500.0
2007-06-11 15:40:00,51.17,51.28,51.17,51.25,191900.0,30.5983,30.664,30.5983,30.6461,191900.0
2007-06-11 15:45:00,51.25,51.32,51.24,51.25,114300.0,30.6461,30.688,30.6401,30.6461,114300.0
2007-06-11 15:50:00,51.25,51.3,51.24,51.3,153000.0,30.6461,30.676,30.6401,30.676,153000.0
2007-06-11 15:55:00,51.3,51.31,51.25,51.26,192500.0,30.676,30.682,30.6461,30.6521,192500.0
2007-06-12 09:30:00,51.42,51.75,51.35,51.72,323100.0,30.7477,30.9451,30.7059,30.9271,323100.0
2007-06-12 09:35:00,51.73,51.74,51.45,51.62,129700.0,30.9331,30.9391,30.7657,30.8673,129700.0
2007-06-12 09:40:00,51.64,51.74,51.59,51.64,110800.0,30.8793,30.9391,30.8494,30.8793,110800.0
2007-06-12 09:45:00,51.66,51.69,51.64,51.69,83900.0,30.8913,30.9092,30.8793,30.9092,83900.0
2007-06-12 09:50:00,51.67,51.74,51.64,51.7,121000.0,30.8972,30.9391,30.8793,30.9152,121000.0
2007-06-12 09:55:00,51.7,51.75,51.68,51.68,91400.0,30.9152,30.9451,30.9032,30.9032,91400.0
2007-06-12 10:00:00,51.68,51.69,51.62,51.65,122400.0,30.9032,30.9092,30.8673,30.8853,122400.0
2007-06-12 10:05:00,51.65,51.74,51.63,51.71,101000.0,30.8853,30.9391,30.8733,30.9212,101000.0
2007-06-12 10:10:00,51.71,51.71,51.62,51.62,61200.0,30.9212,30.9212,30.8673,30.8673,61200.0
2007-06-12 10:15:00,51.62,51.63,51.61,51.62,110900.0,30.8673,30.8733,30.8614,30.8673,110900.0
2007-06-12 10:20:00,51.62,51.64,51.6,51.6,84300.0,30.8673,30.8793,30.8554,30.8554,84300.0
2007-06-12 10:25:00,51.6,51.7,51.58,51.65,127800.0,30.8554,30.9152,30.8434,30.8853,127800.0
2007-06-12 10:30:00,51.65,51.83,51.64,51.81,106400.0,30.8853,30.9929,30.8793,30.981,106400.0
2007-06-12 10:35:00,51.81,51.87,51.79,51.84,75400.0,30.981,31.0168,30.969,30.9989,75400.0
2007-06-12 10:40:00,51.85,51.85,51.78,51.78,83600.0,31.0049,31.0049,30.963,30.963,83600.0
2007-06-12 10:45:00,51.78,51.84,51.74,51.82,67200.0,30.963,30.9989,30.9391,30.9869,67200.0
2007-06-12 10:50:00,51.82,51.83,51.77,51.8,80600.0,30.9869,30.9929,30.957,30.975,80600.0
2007-06-12 10:55:00,51.8,51.82,51.76,51.76,177400.0,30.975,30.9869,30.9511,30.9511,177400.0
2007-06-12 11:00:00,51.76,51.82,51.71,51.72,179800.0,30.9511,30.9869,30.9212,30.9271,179800.0
2007-06-12 11:05:00,51.71,51.73,51.64,51.68,91500.0,30.9212,30.9331,30.8793,30.9032,91500.0
2007-06-12 11:10:00,51.69,51.72,51.69,51.72,53900.0,30.9092,30.9271,30.9092,30.9271,53900.0
2007-06-12 11:15:00,51.72,51.84,51.71,51.82,59000.0,30.9271,30.9989,30.9212,30.9869,59000.0
2007-06-12 11:20:00,51.83,51.84,51.78,51.84,73000.0,30.9929,30.9989,30.963,30.9989,73000.0
2007-06-12 11:25:00,51.84,51.88,51.83,51.84,147300.0,30.9989,31.0228,30.9929,30.9989,147300.0
2007-06-12 11:30:00,51.85,51.87,51.82,51.86,47200.0,31.0049,31.0168,30.9869,31.0109,47200.0
2007-06-12 11:35:00,51.86,51.87,51.83,51.84,193800.0,31.0109,31.0168,30.9929,30.9989,193800.0
2007-06-12 11:40:00,51.85,51.9,51.83,51.9,69200.0,31.0049,31.0348,30.9929,31.0348,69200.0
2007-06-12 11:45:00,51.9,51.95,51.88,51.89,93500.0,31.0348,31.0647,31.0228,31.0288,93500.0
2007-06-12 11:50:00,51.89,51.94,51.88,51.94,116300.0,31.0288,31.0587,31.0228,31.0587,116300.0
2007-06-12 11:55:00,51.94,52.09,51.94,52.09,267300.0,31.0587,31.1484,31.0587,31.1484,267300.0
2007-06-12 12:00:00,52.09,52.1,51.98,52.0,129600.0,31.1484,31.1544,31.0826,31.0946,129600.0
2007-06-12 12:05:00,52.0,52.02,51.98,51.99,108100.0,31.0946,31.1065,31.0826,31.0886,108100.0
2007-06-12 12:10:00,51.99,52.06,51.99,52.06,100300.0,31.0886,31.1305,31.0886,31.1305,100300.0
2007-06-12 12:15:00,52.06,52.09,51.98,52.0,51600.0,31.1305,31.1484,31.0826,31.0946,51600.0
2007-06-12 12:20:00,52.0,52.04,52.0,52.03,30400.0,31.0946,31.1185,31.0946,31.1125,30400.0
2007-06-12 12:25:00,52.02,52.03,51.99,51.99,57700.0,31.1065,31.1125,31.0886,31.0886,57700.0
2007-06-12 12:30:00,52.0,52.0,51.89,51.89,89200.0,31.0946,31.0946,31.0288,31.0288,89200.0
2007-06-12 12:35:00,51.89,51.92,51.87,51.87,75300.0,31.0288,31.0467,31.0168,31.0168,75300.0
2007-06-12 12:40:00,51.88,51.88,51.81,51.81,46000.0,31.0228,31.0228,30.981,30.981,46000.0
2007-06-12 12:45:00,51.82,51.85,51.79,51.84,74500.0,30.9869,31.0049,30.969,30.9989,74500.0
2007-06-12 12:50:00,51.84,51.85,51.82,51.84,50200.0,30.9989,31.0049,30.9869,30.9989,50200.0
2007-06-12 12:55:00,51.83,51.83,51.8,51.81,36100.0,30.9929,30.9929,30.975,30.981,36100.0
2007-06-12 13:00:00,51.81,51.83,51.78,51.8,72400.0,30.981,30.9929,30.963,30.975,72400.0
2007-06-12 13:05:00,51.79,51.8,51.73,51.76,78400.0,30.969,30.975,30.9331,30.9511,78400.0
2007-06-12 13:10:00,51.77,51.83,51.74,51.78,78100.0,30.957,30.9929,30.9391,30.963,78100.0
2007-06-12 13:15:00,51.78,51.9,51.76,51.9,85800.0,30.963,31.0348,30.9511,31.0348,85800.0
2007-06-12 13:20:00,51.92,51.99,51.81,51.83,165700.0,31.0467,31.0886,30.981,30.9929,165700.0
2007-06-12 13:25:00,51.84,51.87,51.78,51.78,59900.0,30.9989,31.0168,30.963,30.963,59900.0
2007-06-12 13:30:00,51.77,51.81,51.67,51.8,138900.0,30.957,30.981,30.8972,30.975,138900.0
2007-06-12 13:35:00,51.79,51.87,51.78,51.87,46500.0,30.969,31.0168,30.963,31.0168,46500.0
2007-06-12 13:40:00,51.86,51.87,51.8,51.82,56300.0,31.0109,31.0168,30.975,30.9869,56300.0
2007-06-12 13:45:00,51.83,51.96,51.82,51.95,93500.0,30.9929,31.0707,30.9869,31.0647,93500.0
2007-06-12 13:50:00,51.96,51.97,51.92,51.96,43700.0,31.0707,31.0766,31.0467,31.0707,43700.0
2007-06-12 13:55:00,51.95,52.0,51.93,51.99,46300.0,31.0647,31.0946,31.0527,31.0886,46300.0
2007-06-12 14:00:00,52.0,52.09,51.98,52.07,99200.0,31.0946,31.1484,31.0826,31.1364,99200.0
2007-06-12 14:05:00,52.07,52.08,52.0,52.02,49200.0,31.1364,31.1424,31.0946,31.1065,49200.0
2007-06-12 14:10:00,52.02,52.05,52.0,52.0,116100.0,31.1065,31.1245,31.0946,31.0946,116100.0
2007-06-12 14:15:00,52.01,52.01,51.97,51.97,96900.0,31.1006,31.1006,31.0766,31.0766,96900.0
2007-06-12 14:20:00,51.97,51.98,51.93,51.95,78100.0,31.0766,31.0826,31.0527,31.0647,78100.0
2007-06-12 14:25:00,51.96,52.05,51.95,52.05,101900.0,31.0707,31.1245,31.0647,31.1245,101900.0
2007-06-12 14:30:00,52.05,52.09,52.04,52.08,72200.0,31.1245,31.1484,31.1185,31.1424,72200.0
2007-06-12 14:35:00,52.09,52.1,52.0,52.01,67400.0,31.1484,31.1544,31.0946,31.1006,67400.0
2007-06-12 14:40:00,52.0,52.01,51.95,51.99,101200.0,31.0946,31.1006,31.0647,31.0886,101200.0
2007-06-12 14:45:00,51.96,51.97,51.86,51.88,81100.0,31.0707,31.0766,31.0109,31.0228,81100.0
2007-06-12 14:50:00,51.88,51.99,51.87,51.99,61700.0,31.0228,31.0886,31.0168,31.0886,61700.0
2007-06-12 14:55:00,52.0,52.0,51.93,51.98,67800.0,31.0946,31.0946,31.0527,31.0826,67800.0
2007-06-12 15:00:00,51.98,52.03,51.94,51.94,75500.0,31.0826,31.1125,31.0587,31.0587,75500.0
2007-06-12 15:05:00,51.94,51.94,51.8,51.84,148200.0,31.0587,31.0587,30.975,30.9989,148200.0
2007-06-12 15:10:00,51.83,51.88,51.65,51.73,211900.0,30.9929,31.0228,30.8853,30.9331,211900.0
2007-06-12 15:15:00,51.73,51.77,51.62,51.75,255500.0,30.9331,30.957,30.8673,30.9451,255500.0
2007-06-12 15:20:00,51.74,51.79,51.66,51.7,114600.0,30.9391,30.969,30.8913,30.9152,114600.0
2007-06-12 15:25:00,51.69,51.73,51.65,51.69,148400.0,30.9092,30.9331,30.8853,30.9092,148400.0
2007-06-12 15:30:00,51.68,51.71,51.65,51.66,91600.0,30.9032,30.9212,30.8853,30.8913,91600.0
2007-06-12 15:35:00,51.66,51.67,51.55,51.56,196500.0,30.8913,30.8972,30.8255,30.8315,196500.0
2007-06-12 15:40:00,51.55,51.56,51.49,51.5,254400.0,30.8255,30.8315,30.7896,30.7956,254400.0
2007-06-12 15:45:00,51.49,51.54,51.46,51.47,239600.0,30.7896,30.8195,30.7717,30.7776,239600.0
2007-06-12 15:50:00,51.46,51.54,51.46,51.51,135800.0,30.7717,30.8195,30.7717,30.8016,135800.0
2007-06-12 15:55:00,51.51,51.55,51.46,51.48,253600.0,30.8016,30.8255,30.7717,30.7836,253600.0
2007-06-13 09:30:00,51.4,51.78,51.25,51.73,169000.0,30.7358,30.963,30.6461,30.9331,169000.0
2007-06-13 09:35:00,51.72,51.81,51.7,51.76,82800.0,30.9271,30.981,30.9152,30.9511,82800.0
2007-06-13 09:40:00,51.74,51.76,51.56,51.72,204600.0,30.9391,30.9511,30.8315,30.9271,204600.0
2007-06-13 09:45:00,51.73,51.85,51.67,51.83,108000.0,30.9331,31.0049,30.8972,30.9929,108000.0
2007-06-13 09:50:00,51.82,51.92,51.79,51.9,205800.0,30.9869,31.0467,30.969,31.0348,205800.0
2007-06-13 09:55:00,51.89,51.98,51.87,51.94,59500.0,31.0288,31.0826,31.0168,31.0587,59500.0
2007-06-13 10:00:00,51.93,52.0,51.75,51.82,157800.0,31.0527,31.0946,30.9451,30.9869,157800.0
2007-06-13 10:05:00,51.82,51.89,51.8,51.83,44500.0,30.9869,31.0288,30.975,30.9929,44500.0
2007-06-13 10:10:00,51.83,51.83,51.69,51.69,190100.0,30.9929,30.9929,30.9092,30.9092,190100.0
2007-06-13 10:15:00,51.7,51.97,51.69,51.96,73400.0,30.9152,31.0766,30.9092,31.0707,73400.0
2007-06-13 10:20:00,51.96,52.09,51.96,52.05,129100.0,31.0707,31.1484,31.0707,31.1245,129100.0
2007-06-13 10:25:00,52.04,52.05,51.94,51.95,173800.0,31.1185,31.1245,31.0587,31.0647,173800.0
2007-06-13 10:30:00,51.95,51.95,51.8,51.81,64100.0,31.0647,31.0647,30.975,30.981,64100.0
2007-06-13 10:35:00,51.81,51.85,51.79,51.8,57800.0,30.981,31.0049,30.969,30.975,57800.0
2007-06-13 10:40:00,51.78,51.99,51.78,51.9,148000.0,30.963,31.0886,30.963,31.0348,148000.0
2007-06-13 10:45:00,51.9,51.99,51.86,51.99,68200.0,31.0348,31.0886,31.0109,31.0886,68200.0
2007-06-13 10:50:00,51.99,52.0,51.89,51.89,172900.0,31.0886,31.0946,31.0288,31.0288,172900.0
2007-06-13 10:55:00,51.89,51.93,51.81,51.81,64900.0,31.0288,31.0527,30.981,30.981,64900.0
2007-06-13 11:00:00,51.8,51.87,51.76,51.86,81200.0,30.975,31.0168,30.9511,31.0109,81200.0
2007-06-13 11:05:00,51.85,51.95,51.85,51.9,60700.0,31.0049,31.0647,31.0049,31.0348,60700.0
2007-06-13 11:10:00,51.88,51.93,51.81,51.92,109900.0,31.0228,31.0527,30.981,31.0467,109900.0
2007-06-13 11:15:00,51.91,51.99,51.91,51.97,66900.0,31.0408,31.0886,31.0408,31.0766,66900.0
2007-06-13 11:20:00,51.98,51.98,51.92,51.93,64600.0,31.0826,31.0826,31.0467,31.0527,64600.0
2007-06-13 11:25:00,51.93,51.96,51.88,51.91,101400.0,31.0527,31.0707,31.0228,31.0408,101400.0
2007-06-13 11:30:00,51.9,51.94,51.89,51.9,164700.0,31.0348,31.0587,31.0288,31.0348,164700.0
2007-06-13 11:35:00,51.91,51.92,51.81,51.82,157000.0,31.0408,31.0467,30.981,30.9869,157000.0
2007-06-13 11:40:00,51.82,51.83,51.79,51.8,34800.0,30.9869,30.9929,30.969,30.975,34800.0
2007-06-13 11:45:00,51.79,51.8,51.77,51.78,43200.0,30.969,30.975,30.957,30.963,43200.0
2007-06-13 11:50:00,51.78,51.83,51.77,51.82,73300.0,30.963,30.9929,30.957,30.9869,73300.0
2007-06-13 11:55:00,51.82,51.84,51.79,51.84,165900.0,30.9869,30.9989,30.969,30.9989,165900.0
2007-06-13 12:00:00,51.83,51.83,51.76,51.77,57600.0,30.9929,30.9929,30.9511,30.957,57600.0
2007-06-13 12:05:00,51.77,51.79,51.76,51.77,36600.0,30.957,30.969,30.9511,30.957,36600.0
2007-06-13 12:10:00,51.77,51.78,51.76,51.78,25300.0,30.957,30.963,30.9511,30.963,25300.0
2007-06-13 12:15:00,51.78,51.8,51.77,51.77,55200.0,30.963,30.975,30.957,30.957,55200.0
2007-06-13 12:20:00,51.77,51.78,51.76,51.76,32600.0,30.957,30.963,30.9511,30.9511,32600.0
2007-06-13 12:25:00,51.76,51.77,51.7,51.71,102000.0,30.9511,30.957,30.9152,30.9212,102000.0
2007-06-13 12:30:00,51.7,51.7,51.68,51.69,50100.0,30.9152,30.9152,30.9032,30.9092,50100.0
2007-06-13 12:35:00,51.69,51.78,51.69,51.78,103100.0,30.9092,30.963,30.9092,30.963,103100.0
2007-06-13 12:40:00,51.78,51.81,51.73,51.73,94600.0,30.963,30.981,30.9331,30.9331,94600.0
2007-06-13 12:45:00,51.73,51.73,51.69,51.71,74900.0,30.9331,30.9331,30.9092,30.9212,74900.0
2007-06-13 12:50:00,51.71,51.73,51.7,51.71,37000.0,30.9212,30.9331,30.9152,30.9212,37000.0
2007-06-13 12:55:00,51.72,51.74,51.65,51.68,65000.0,30.9271,30.9391,30.8853,30.9032,65000.0
2007-06-13 13:00:00,51.68,51.7,51.65,51.68,74900.0,30.9032,30.9152,30.8853,30.9032,74900.0
2007-06-13 13:05:00,51.67,51.7,51.64,51.68,42300.0,30.8972,30.9152,30.8793,30.9032,42300.0
2007-06-13 13:10:00,51.68,51.72,51.66,51.72,37000.0,30.9032,30.9271,30.8913,30.9271,37000.0
2007-06-13 13:15:00,51.71,51.71,51.64,51.67,52500.0,30.9212,30.9212,30.8793,30.8972,52500.0
2007-06-13 13:20:00,51.67,51.7,51.64,51.67,86500.0,30.8972,30.9152,30.8793,30.8972,86500.0
2007-06-13 13:25:00,51.68,51.69,51.66,51.68,47100.0,30.9032,30.9092,30.8913,30.9032,47100.0
2007-06-13 13:30:00,51.68,51.7,51.66,51.67,62200.0,30.9032,30.9152,30.8913,30.8972,62200.0
2007-06-13 13:35:00,51.68,51.73,51.66,51.72,64000.0,30.9032,30.9331,30.8913,30.9271,64000.0
2007-06-13 13:40:00,51.71,51.73,51.67,51.72,85100.0,30.9212,30.9331,30.8972,30.9271,85100.0
2007-06-13 13:45:00,51.71,51.71,51.67,51.67,56800.0,30.9212,30.9212,30.8972,30.8972,56800.0
2007-06-13 13:50:00,51.67,51.67,51.65,51.66,33000.0,30.8972,30.8972,30.8853,30.8913,33000.0
2007-06-13 13:55:00,51.66,51.7,51.64,51.7,33600.0,30.8913,30.9152,30.8793,30.9152,33600.0
2007-06-13 14:00:00,51.7,51.87,51.7,51.82,160300.0,30.9152,31.0168,30.9152,30.9869,160300.0
2007-06-13 14:05:00,51.82,51.84,51.74,51.76,97000.0,30.9869,30.9989,30.9391,30.9511,97000.0
2007-06-13 14:10:00,51.75,51.89,51.74,51.81,131300.0,30.9451,31.0288,30.9391,30.981,131300.0
2007-06-13 14:15:00,51.81,51.91,51.81,51.81,97000.0,30.981,31.0408,30.981,30.981,97000.0
2007-06-13 14:20:00,51.81,51.91,51.8,51.91,153700.0,30.981,31.0408,30.975,31.0408,153700.0
2007-06-13 14:25:00,51.91,51.93,51.83,51.85,84600.0,31.0408,31.0527,30.9929,31.0049,84600.0
2007-06-13 14:30:00,51.85,51.85,51.78,51.81,126600.0,31.0049,31.0049,30.963,30.981,126600.0
2007-06-13 14:35:00,51.8,51.9,51.78,51.9,79500.0,30.975,31.0348,30.963,31.0348,79500.0
2007-06-13 14:40:00,51.9,51.9,51.84,51.89,107200.0,31.0348,31.0348,30.9989,31.0288,107200.0
2007-06-13 14:45:00,51.89,52.03,51.88,52.0,140300.0,31.0288,31.1125,31.0228,31.0946,140300.0
2007-06-13 14:50:00,52.0,52.0,51.95,51.97,95800.0,31.0946,31.0946,31.0647,31.0766,95800.0
2007-06-13 14:55:00,51.98,52.1,51.97,52.08,75300.0,31.0826,31.1544,31.0766,31.1424,75300.0
2007-06-13 15:00:00,52.08,52.08,52.0,52.01,55600.0,31.1424,31.1424,31.0946,31.1006,55600.0
2007-06-13 15:05:00,52.0,52.02,51.99,52.0,66100.0,31.0946,31.1065,31.0886,31.0946,66100.0
2007-06-13 15:10:00,52.0,52.01,51.94,51.96,76700.0,31.0946,31.1006,31.0587,31.0707,76700.0
2007-06-13 15:15:00,51.97,52.0,51.93,51.98,46700.0,31.0766,31.0946,31.0527,31.0826,46700.0
2007-06-13 15:20:00,51.98,52.0,51.92,51.96,106000.0,31.0826,31.0946,31.0467,31.0707,106000.0
2007-06-13 15:25:00,51.97,52.05,51.96,52.02,94200.0,31.0766,31.1245,31.0707,31.1065,94200.0
2007-06-13 15:30:00,52.02,52.11,52.02,52.06,80500.0,31.1065,31.1603,31.1065,31.1305,80500.0
2007-06-13 15:35:00,52.06,52.1,52.05,52.09,73500.0,31.1305,31.1544,31.1245,31.1484,73500.0
2007-06-13 15:40:00,52.1,52.18,52.1,52.14,100100.0,31.1544,31.2022,31.1544,31.1783,100100.0
2007-06-13 15:45:00,52.15,52.15,52.1,52.13,97600.0,31.1843,31.1843,31.1544,31.1723,97600.0
2007-06-13 15:50:00,52.14,52.16,52.11,52.11,116800.0,31.1783,31.1902,31.1603,31.1603,116800.0
2007-06-13 15:55:00,52.12,52.22,52.11,52.19,262000.0,31.1663,31.2261,31.1603,31.2082,262000.0
2007-06-14 09:30:00,52.1,52.33,51.77,52.33,117400.0,31.1544,31.2919,30.957,31.2919,117400.0
2007-06-14 09:35:00,52.34,52.44,52.15,52.35,88900.0,31.2979,31.3577,31.1843,31.3039,88900.0
2007-06-14 09:40:00,52.33,52.36,52.3,52.35,76600.0,31.2919,31.3098,31.274,31.3039,76600.0
2007-06-14 09:45:00,52.35,52.4,52.31,52.39,84100.0,31.3039,31.3338,31.2799,31.3278,84100.0
2007-06-14 09:50:00,52.39,52.41,52.29,52.32,118900.0,31.3278,31.3397,31.268,31.2859,118900.0
2007-06-14 09:55:00,52.33,52.43,52.29,52.38,53700.0,31.2919,31.3517,31.268,31.3218,53700.0
2007-06-14 10:00:00,52.38,52.42,52.31,52.32,68100.0,31.3218,31.3457,31.2799,31.2859,68100.0
2007-06-14 10:05:00,52.31,52.41,52.29,52.38,69200.0,31.2799,31.3397,31.268,31.3218,69200.0
2007-06-14 10:10:00,52.39,52.42,52.37,52.41,28100.0,31.3278,31.3457,31.3158,31.3397,28100.0
2007-06-14 10:15:00,52.42,52.49,52.42,52.44,38800.0,31.3457,31.3876,31.3457,31.3577,38800.0
2007-06-14 10:20:00,52.45,53.47,52.44,52.44,147800.0,31.3637,31.9736,31.3577,31.3577,147800.0
2007-06-14 10:25:00,52.45,52.48,52.42,52.46,73100.0,31.3637,31.3816,31.3457,31.3696,73100.0
2007-06-14 10:30:00,52.47,52.49,52.43,52.48,148300.0,31.3756,31.3876,31.3517,31.3816,148300.0
2007-06-14 10:35:00,52.48,52.5,52.45,52.45,98400.0,31.3816,31.3936,31.3637,31.3637,98400.0
2007-06-14 10:40:00,52.46,52.53,52.45,52.49,102000.0,31.3696,31.4115,31.3637,31.3876,102000.0
2007-06-14 10:45:00,52.5,52.53,52.44,52.45,77300.0,31.3936,31.4115,31.3577,31.3637,77300.0
2007-06-14 10:50:00,52.45,52.45,52.34,52.34,107100.0,31.3637,31.3637,31.2979,31.2979,107100.0
2007-06-14 10:55:00,52.34,52.34,52.26,52.28,68100.0,31.2979,31.2979,31.25,31.262,68100.0
2007-06-14 11:00:00,52.28,52.29,52.14,52.19,116700.0,31.262,31.268,31.1783,31.2082,116700.0
2007-06-14 11:05:00,52.19,52.24,52.16,52.22,101100.0,31.2082,31.2381,31.1902,31.2261,101100.0
2007-06-14 11:10:00,52.21,52.24,52.17,52.22,163000.0,31.2201,31.2381,31.1962,31.2261,163000.0
2007-06-14 11:15:00,52.22,52.24,52.2,52.21,50600.0,31.2261,31.2381,31.2142,31.2201,50600.0
2007-06-14 11:20:00,52.21,52.21,52.05,52.1,67900.0,31.2201,31.2201,31.1245,31.1544,67900.0
2007-06-14 11:25:00,52.1,52.15,52.09,52.15,31900.0,31.1544,31.1843,31.1484,31.1843,31900.0
2007-06-14 11:30:00,52.16,52.24,52.15,52.2,75900.0,31.1902,31.2381,31.1843,31.2142,75900.0
2007-06-14 11:35:00,52.2,52.2,52.15,52.16,20700.0,31.2142,31.2142,31.1843,31.1902,20700.0
2007-06-14 11:40:00,52.15,52.19,52.14,52.15,50600.0,31.1843,31.2082,31.1783,31.1843,50600.0
2007-06-14 11:45:00,52.14,52.14,52.01,52.02,70900.0,31.1783,31.1783,31.1006,31.1065,70900.0
2007-06-14 11:50:00,52.02,52.02,51.96,52.02,139500.0,31.1065,31.1065,31.0707,31.1065,139500.0
2007-06-14 11:55:00,52.02,52.08,52.0,52.01,60200.0,31.1065,31.1424,31.0946,31.1006,60200.0
2007-06-14 12:00:00,52.01,52.04,51.97,51.99,66100.0,31.1006,31.1185,31.0766,31.0886,66100.0
2007-06-14 12:05:00,51.99,52.01,51.97,52.01,27000.0,31.0886,31.1006,31.0766,31.1006,27000.0
2007-06-14 12:10:00,52.0,52.03,51.97,52.02,47900.0,31.0946,31.1125,31.0766,31.1065,47900.0
2007-06-14 12:15:00,52.02,52.04,52.01,52.01,49100.0,31.1065,31.1185,31.1006,31.1006,49100.0
2007-06-14 12:20:00,52.02,52.12,52.01,52.05,85300.0,31.1065,31.1663,31.1006,31.1245,85300.0
2007-06-14 12:25:00,52.04,52.05,52.02,52.05,32600.0,31.1185,31.1245,31.1065,31.1245,32600.0
2007-06-14 12:30:00,52.05,52.07,52.04,52.04,66500.0,31.1245,31.1364,31.1185,31.1185,66500.0
2007-06-14 12:35:00,52.05,52.05,52.02,52.04,55300.0,31.1245,31.1245,31.1065,31.1185,55300.0
2007-06-14 12:40:00,52.04,52.07,52.03,52.07,32900.0,31.1185,31.1364,31.1125,31.1364,32900.0
2007-06-14 12:45:00,52.06,52.09,52.05,52.08,30000.0,31.1305,31.1484,31.1245,31.1424,30000.0
2007-06-14 12:50:00,52.07,52.08,52.07,52.08,13200.0,31.1364,31.1424,31.1364,31.1424,13200.0
2007-06-14 12:55:00,52.08,52.1,52.07,52.08,27500.0,31.1424,31.1544,31.1364,31.1424,27500.0
2007-06-14 13:00:00,52.09,52.09,52.08,52.09,16200.0,31.1484,31.1484,31.1424,31.1484,16200.0
2007-06-14 13:05:00,52.08,52.18,52.08,52.14,42400.0,31.1424,31.2022,31.1424,31.1783,42400.0
2007-06-14 13:10:00,52.14,52.14,52.08,52.09,27600.0,31.1783,31.1783,31.1424,31.1484,27600.0
2007-06-14 13:15:00,52.1,52.17,52.1,52.16,67000.0,31.1544,31.1962,31.1544,31.1902,67000.0
2007-06-14 13:20:00,52.15,52.16,52.06,52.07,31400.0,31.1843,31.1902,31.1305,31.1364,31400.0
2007-06-14 13:25:00,52.07,52.1,52.05,52.06,34500.0,31.1364,31.1544,31.1245,31.1305,34500.0
2007-06-14 13:30:00,52.06,52.07,52.02,52.04,27100.0,31.1305,31.1364,31.1065,31.1185,27100.0
2007-06-14 13:35:00,52.03,52.08,52.02,52.08,28800.0,31.1125,31.1424,31.1065,31.1424,28800.0
2007-06-14 13:40:00,52.07,52.08,52.06,52.08,18800.0,31.1364,31.1424,31.1305,31.1424,18800.0
2007-06-14 13:45:00,52.07,52.19,52.07,52.19,34700.0,31.1364,31.2082,31.1364,31.2082,34700.0
2007-06-14 13:50:00,52.19,52.2,52.13,52.13,39600.0,31.2082,31.2142,31.1723,31.1723,39600.0
2007-06-14 13:55:00,52.14,52.18,52.12,52.17,25200.0,31.1783,31.2022,31.1663,31.1962,25200.0
2007-06-14 14:00:00,52.16,52.19,52.06,52.09,42700.0,31.1902,31.2082,31.1305,31.1484,42700.0
2007-06-14 14:05:00,52.09,52.13,52.08,52.1,22500.0,31.1484,31.1723,31.1424,31.1544,22500.0
2007-06-14 14:10:00,52.11,52.16,52.08,52.15,21500.0,31.1603,31.1902,31.1424,31.1843,21500.0
2007-06-14 14:15:00,52.15,52.18,52.14,52.16,35100.0,31.1843,31.2022,31.1783,31.1902,35100.0
2007-06-14 14:20:00,52.16,52.16,52.1,52.14,30200.0,31.1902,31.1902,31.1544,31.1783,30200.0
2007-06-14 14:25:00,52.14,52.16,52.1,52.12,53800.0,31.1783,31.1902,31.1544,31.1663,53800.0
2007-06-14 14:30:00,52.12,52.2,52.11,52.2,59500.0,31.1663,31.2142,31.1603,31.2142,59500.0
2007-06-14 14:35:00,52.2,52.25,52.18,52.24,96100.0,31.2142,31.2441,31.2022,31.2381,96100.0
2007-06-14 14:40:00,52.23,52.27,52.2,52.2,40000.0,31.2321,31.256,31.2142,31.2142,40000.0
2007-06-14 14:45:00,52.21,52.22,52.14,52.22,40100.0,31.2201,31.2261,31.1783,31.2261,40100.0
2007-06-14 14:50:00,52.21,52.21,52.15,52.16,40800.0,31.2201,31.2201,31.1843,31.1902,40800.0
2007-06-14 14:55:00,52.16,52.2,52.15,52.19,56400.0,31.1902,31.2142,31.1843,31.2082,56400.0
2007-06-14 15:00:00,52.18,52.21,52.16,52.17,47200.0,31.2022,31.2201,31.1902,31.1962,47200.0
2007-06-14 15:05:00,52.17,52.21,52.14,52.2,36200.0,31.1962,31.2201,31.1783,31.2142,36200.0
2007-06-14 15:10:00,52.19,52.25,52.19,52.21,68000.0,31.2082,31.2441,31.2082,31.2201,68000.0
2007-06-14 15:15:00,52.2,52.23,52.19,52.22,44600.0,31.2142,31.2321,31.2082,31.2261,44600.0
2007-06-14 15:20:00,52.22,52.26,52.22,52.24,60600.0,31.2261,31.25,31.2261,31.2381,60600.0
2007-06-14 15:25:00,52.23,52.25,52.2,52.21,32400.0,31.2321,31.2441,31.2142,31.2201,32400.0
2007-06-14 15:30:00,52.2,52.21,52.16,52.16,40700.0,31.2142,31.2201,31.1902,31.1902,40700.0
2007-06-14 15:35:00,52.16,52.27,52.15,52.25,91100.0,31.1902,31.256,31.1843,31.2441,91100.0
2007-06-14 15:40:00,52.25,52.31,52.25,52.31,102200.0,31.2441,31.2799,31.2441,31.2799,102200.0
2007-06-14 15:45:00,52.31,52.31,52.21,52.24,112200.0,31.2799,31.2799,31.2201,31.2381,112200.0
2007-06-14 15:50:00,52.24,52.25,52.18,52.21,87100.0,31.2381,31.2441,31.2022,31.2201,87100.0
2007-06-14 15:55:00,52.22,52.23,52.16,52.23,91600.0,31.2261,31.2321,31.1902,31.2321,91600.0
2007-06-15 09:30:00,52.49,52.6,52.35,52.36,1672600.0,31.3876,31.4534,31.3039,31.3098,1672600.0
2007-06-15 09:35:00,52.38,52.58,52.35,52.38,44600.0,31.3218,31.4414,31.3039,31.3218,44600.0
2007-06-15 09:40:00,52.38,52.39,52.3,52.32,75600.0,31.3218,31.3278,31.274,31.2859,75600.0
2007-06-15 09:45:00,52.31,52.35,52.3,52.33,41800.0,31.2799,31.3039,31.274,31.2919,41800.0
2007-06-15 09:50:00,52.33,52.37,52.31,52.36,37900.0,31.2919,31.3158,31.2799,31.3098,37900.0
2007-06-15 09:55:00,52.36,52.41,52.36,52.39,24300.0,31.3098,31.3397,31.3098,31.3278,24300.0
2007-06-15 10:00:00,52.4,52.46,52.35,52.45,75900.0,31.3338,31.3696,31.3039,31.3637,75900.0
2007-06-15 10:05:00,52.44,52.44,52.27,52.34,124800.0,31.3577,31.3577,31.256,31.2979,124800.0
2007-06-15 10:10:00,52.34,52.41,52.34,52.4,53100.0,31.2979,31.3397,31.2979,31.3338,53100.0
2007-06-15 10:15:00,52.4,52.46,52.4,52.45,71000.0,31.3338,31.3696,31.3338,31.3637,71000.0
2007-06-15 10:20:00,52.46,52.53,52.46,52.49,51500.0,31.3696,31.4115,31.3696,31.3876,51500.0
2007-06-15 10:25:00,52.48,52.5,52.45,52.48,40700.0,31.3816,31.3936,31.3637,31.3816,40700.0
2007-06-15 10:30:00,52.48,52.56,52.48,52.48,65200.0,31.3816,31.4294,31.3816,31.3816,65200.0
2007-06-15 10:35:00,52.49,52.54,52.45,52.5,67900.0,31.3876,31.4175,31.3637,31.3936,67900.0
2007-06-15 10:40:00,52.51,52.52,52.47,52.49,38100.0,31.3995,31.4055,31.3756,31.3876,38100.0
2007-06-15 10:45:00,52.5,52.54,52.49,52.5,42300.0,31.3936,31.4175,31.3876,31.3936,42300.0
2007-06-15 10:50:00,52.5,52.53,52.5,52.53,37600.0,31.3936,31.4115,31.3936,31.4115,37600.0
2007-06-15 10:55:00,52.53,52.57,52.51,52.52,75700.0,31.4115,31.4354,31.3995,31.4055,75700.0
2007-06-15 11:00:00,52.52,52.53,52.47,52.47,57800.0,31.4055,31.4115,31.3756,31.3756,57800.0
2007-06-15 11:05:00,52.48,52.48,52.41,52.41,38500.0,31.3816,31.3816,31.3397,31.3397,38500.0
2007-06-15 11:10:00,52.41,52.42,52.4,52.41,61300.0,31.3397,31.3457,31.3338,31.3397,61300.0
2007-06-15 11:15:00,52.42,52.42,52.38,52.38,32100.0,31.3457,31.3457,31.3218,31.3218,32100.0
2007-06-15 11:20:00,52.38,52.39,52.38,52.38,22100.0,31.3218,31.3278,31.3218,31.3218,22100.0
2007-06-15 11:25:00,52.38,52.5,52.36,52.5,101200.0,31.3218,31.3936,31.3098,31.3936,101200.0
2007-06-15 11:30:00,52.49,52.55,52.47,52.53,70300.0,31.3876,31.4235,31.3756,31.4115,70300.0
2007-06-15 11:35:00,52.54,52.54,52.45,52.49,58600.0,31.4175,31.4175,31.3637,31.3876,58600.0
2007-06-15 11:40:00,52.49,52.49,52.46,52.48,28400.0,31.3876,31.3876,31.3696,31.3816,28400.0
2007-06-15 11:45:00,52.48,52.55,52.48,52.53,45300.0,31.3816,31.4235,31.3816,31.4115,45300.0
2007-06-15 11:50:00,52.53,52.58,52.48,52.54,88100.0,31.4115,31.4414,31.3816,31.4175,88100.0
2007-06-15 11:55:00,52.53,52.54,52.48,52.48,26300.0,31.4115,31.4175,31.3816,31.3816,26300.0
2007-06-15 12:00:00,52.48,52.49,52.42,52.47,54900.0,31.3816,31.3876,31.3457,31.3756,54900.0
2007-06-15 12:05:00,52.47,52.48,52.46,52.48,25000.0,31.3756,31.3816,31.3696,31.3816,25000.0
2007-06-15 12:10:00,52.48,52.48,52.39,52.41,36500.0,31.3816,31.3816,31.3278,31.3397,36500.0
2007-06-15 12:15:00,52.4,52.41,52.34,52.34,31900.0,31.3338,31.3397,31.2979,31.2979,31900.0
2007-06-15 12:20:00,52.34,52.35,52.31,52.33,48500.0,31.2979,31.3039,31.2799,31.2919,48500.0
2007-06-15 12:25:00,52.33,52.39,52.32,52.36,54700.0,31.2919,31.3278,31.2859,31.3098,54700.0
2007-06-15 12:30:00,52.37,52.43,52.37,52.41,37600.0,31.3158,31.3517,31.3158,31.3397,37600.0
2007-06-15 12:35:00,52.41,52.41,52.37,52.39,30000.0,31.3397,31.3397,31.3158,31.3278,30000.0
2007-06-15 12:40:00,52.39,52.39,52.37,52.37,13600.0,31.3278,31.3278,31.3158,31.3158,13600.0
2007-06-15 12:45:00,52.38,52.4,52.37,52.38,29900.0,31.3218,31.3338,31.3158,31.3218,29900.0
2007-06-15 12:50:00,52.38,52.39,52.34,52.37,50800.0,31.3218,31.3278,31.2979,31.3158,50800.0
2007-06-15 12:55:00,52.37,52.38,52.34,52.35,30100.0,31.3158,31.3218,31.2979,31.3039,30100.0
2007-06-15 13:00:00,52.35,52.36,52.32,52.33,34800.0,31.3039,31.3098,31.2859,31.2919,34800.0
2007-06-15 13:05:00,52.33,52.38,52.33,52.36,57700.0,31.2919,31.3218,31.2919,31.3098,57700.0
2007-06-15 13:10:00,52.35,52.36,52.34,52.35,38200.0,31.3039,31.3098,31.2979,31.3039,38200.0
2007-06-15 13:15:00,52.34,52.36,52.34,52.35,50100.0,31.2979,31.3098,31.2979,31.3039,50100.0
2007-06-15 13:20:00,52.35,52.42,52.35,52.42,37200.0,31.3039,31.3457,31.3039,31.3457,37200.0
2007-06-15 13:25:00,52.41,52.49,52.41,52.48,48900.0,31.3397,31.3876,31.3397,31.3816,48900.0
2007-06-15 13:30:00,52.48,52.49,52.44,52.47,55800.0,31.3816,31.3876,31.3577,31.3756,55800.0
2007-06-15 13:35:00,52.46,52.46,52.43,52.44,46800.0,31.3696,31.3696,31.3517,31.3577,46800.0
2007-06-15 13:40:00,52.45,52.45,52.38,52.38,43000.0,31.3637,31.3637,31.3218,31.3218,43000.0
2007-06-15 13:45:00,52.39,52.41,52.38,52.39,44400.0,31.3278,31.3397,31.3218,31.3278,44400.0
2007-06-15 13:50:00,52.39,52.45,52.39,52.44,58000.0,31.3278,31.3637,31.3278,31.3577,58000.0
2007-06-15 13:55:00,52.44,52.44,52.43,52.44,9100.0,31.3577,31.3577,31.3517,31.3577,9100.0
2007-06-15 14:00:00,52.43,52.44,52.38,52.38,34500.0,31.3517,31.3577,31.3218,31.3218,34500.0
2007-06-15 14:05:00,52.38,52.39,52.21,52.22,115300.0,31.3218,31.3278,31.2201,31.2261,115300.0
2007-06-15 14:10:00,52.23,52.27,52.2,52.24,89600.0,31.2321,31.256,31.2142,31.2381,89600.0
2007-06-15 14:15:00,52.25,52.34,52.24,52.32,56200.0,31.2441,31.2979,31.2381,31.2859,56200.0
2007-06-15 14:20:00,52.31,52.32,52.3,52.31,24200.0,31.2799,31.2859,31.274,31.2799,24200.0
2007-06-15 14:25:00,52.32,52.35,52.3,52.35,34700.0,31.2859,31.3039,31.274,31.3039,34700.0
2007-06-15 14:30:00,52.35,52.39,52.34,52.37,47500.0,31.3039,31.3278,31.2979,31.3158,47500.0
2007-06-15 14:35:00,52.38,52.42,52.38,52.39,44500.0,31.3218,31.3457,31.3218,31.3278,44500.0
2007-06-15 14:40:00,52.4,52.4,52.34,52.35,51100.0,31.3338,31.3338,31.2979,31.3039,51100.0
2007-06-15 14:45:00,52.34,52.37,52.3,52.36,46700.0,31.2979,31.3158,31.274,31.3098,46700.0
2007-06-15 14:50:00,52.37,52.39,52.3,52.32,32900.0,31.3158,31.3278,31.274,31.2859,32900.0
2007-06-15 14:55:00,52.34,52.36,52.33,52.36,22900.0,31.2979,31.3098,31.2919,31.3098,22900.0
2007-06-15 15:00:00,52.35,52.37,52.35,52.35,38900.0,31.3039,31.3158,31.3039,31.3039,38900.0
2007-06-15 15:05:00,52.36,52.36,52.32,52.32,39200.0,31.3098,31.3098,31.2859,31.2859,39200.0
2007-06-15 15:10:00,52.32,52.33,52.29,52.31,71900.0,31.2859,31.2919,31.268,31.2799,71900.0
2007-06-15 15:15:00,52.3,52.31,52.26,52.29,50900.0,31.274,31.2799,31.25,31.268,50900.0
2007-06-15 15:20:00,52.29,52.31,52.28,52.3,56100.0,31.268,31.2799,31.262,31.274,56100.0
2007-06-15 15:25:00,52.3,52.3,52.26,52.27,79800.0,31.274,31.274,31.25,31.256,79800.0
2007-06-15 15:30:00,52.26,52.28,52.25,52.27,65200.0,31.25,31.262,31.2441,31.256,65200.0
2007-06-15 15:35:00,52.27,52.27,52.2,52.21,84500.0,31.256,31.256,31.2142,31.2201,84500.0
2007-06-15 15:40:00,52.2,52.21,52.13,52.14,94000.0,31.2142,31.2201,31.1723,31.1783,94000.0
2007-06-15 15:45:00,52.13,52.2,52.13,52.19,111400.0,31.1723,31.2142,31.1723,31.2082,111400.0
2007-06-15 15:50:00,52.19,52.25,52.17,52.25,70700.0,31.2082,31.2441,31.1962,31.2441,70700.0
2007-06-15 15:55:00,52.24,52.25,52.17,52.19,84000.0,31.2381,31.2441,31.1962,31.2082,84000.0
2007-06-18 09:30:00,52.07,52.08,51.99,52.01,159300.0,31.1364,31.1424,31.0886,31.1006,159300.0
2007-06-18 09:35:00,52.01,52.01,51.86,51.89,78200.0,31.1006,31.1006,31.0109,31.0288,78200.0
2007-06-18 09:40:00,51.88,51.9,51.78,51.78,60200.0,31.0228,31.0348,30.963,30.963,60200.0
2007-06-18 09:45:00,51.78,51.82,51.71,51.74,152500.0,30.963,30.9869,30.9212,30.9391,152500.0
2007-06-18 09:50:00,51.74,51.78,51.71,51.73,54900.0,30.9391,30.963,30.9212,30.9331,54900.0
2007-06-18 09:55:00,51.73,51.8,51.69,51.77,83700.0,30.9331,30.975,30.9092,30.957,83700.0
2007-06-18 10:00:00,51.77,51.77,51.7,51.7,72700.0,30.957,30.957,30.9152,30.9152,72700.0
2007-06-18 10:05:00,51.71,51.77,51.7,51.75,101200.0,30.9212,30.957,30.9152,30.9451,101200.0
2007-06-18 10:10:00,51.76,51.87,51.75,51.84,64300.0,30.9511,31.0168,30.9451,30.9989,64300.0
2007-06-18 10:15:00,51.84,51.85,51.78,51.8,93800.0,30.9989,31.0049,30.963,30.975,93800.0
2007-06-18 10:20:00,51.79,51.82,51.78,51.82,44200.0,30.969,30.9869,30.963,30.9869,44200.0
2007-06-18 10:25:00,51.81,51.87,51.81,51.85,41100.0,30.981,31.0168,30.981,31.0049,41100.0
2007-06-18 10:30:00,51.86,51.9,51.85,51.9,77000.0,31.0109,31.0348,31.0049,31.0348,77000.0
2007-06-18 10:35:00,51.89,51.93,51.89,51.91,66000.0,31.0288,31.0527,31.0288,31.0408,66000.0
2007-06-18 10:40:00,51.91,51.95,51.91,51.93,73500.0,31.0408,31.0647,31.0408,31.0527,73500.0
2007-06-18 10:45:00,51.93,51.94,51.89,51.89,55400.0,31.0527,31.0587,31.0288,31.0288,55400.0
2007-06-18 10:50:00,51.88,51.9,51.86,51.86,51400.0,31.0228,31.0348,31.0109,31.0109,51400.0
2007-06-18 10:55:00,51.86,51.87,51.86,51.87,24600.0,31.0109,31.0168,31.0109,31.0168,24600.0
2007-06-18 11:00:00,51.87,51.89,51.86,51.88,32400.0,31.0168,31.0288,31.0109,31.0228,32400.0
2007-06-18 11:05:00,51.88,51.91,51.87,51.9,30400.0,31.0228,31.0408,31.0168,31.0348,30400.0
2007-06-18 11:10:00,51.9,51.93,51.9,51.93,44300.0,31.0348,31.0527,31.0348,31.0527,44300.0
2007-06-18 11:15:00,51.93,51.99,51.92,51.99,38300.0,31.0527,31.0886,31.0467,31.0886,38300.0
2007-06-18 11:20:00,51.98,52.0,51.98,51.98,47400.0,31.0826,31.0946,31.0826,31.0826,47400.0
2007-06-18 11:25:00,51.99,52.0,51.97,51.98,30800.0,31.0886,31.0946,31.0766,31.0826,30800.0
2007-06-18 11:30:00,51.99,51.99,51.97,51.97,24800.0,31.0886,31.0886,31.0766,31.0766,24800.0
2007-06-18 11:35:00,51.98,52.0,51.97,51.99,28300.0,31.0826,31.0946,31.0766,31.0886,28300.0
2007-06-18 11:40:00,51.99,52.02,51.99,52.0,65600.0,31.0886,31.1065,31.0886,31.0946,65600.0
2007-06-18 11:45:00,52.0,52.0,51.98,51.99,49300.0,31.0946,31.0946,31.0826,31.0886,49300.0
2007-06-18 11:50:00,51.99,52.01,51.99,52.0,33600.0,31.0886,31.1006,31.0886,31.0946,33600.0
2007-06-18 11:55:00,52.0,52.03,52.0,52.03,23000.0,31.0946,31.1125,31.0946,31.1125,23000.0
2007-06-18 12:00:00,52.03,52.04,52.01,52.04,30800.0,31.1125,31.1185,31.1006,31.1185,30800.0
2007-06-18 12:05:00,52.04,52.17,52.03,52.15,78200.0,31.1185,31.1962,31.1125,31.1843,78200.0
2007-06-18 12:10:00,52.14,52.17,52.14,52.16,32500.0,31.1783,31.1962,31.1783,31.1902,32500.0
2007-06-18 12:15:00,52.15,52.15,52.1,52.1,33200.0,31.1843,31.1843,31.1544,31.1544,33200.0
2007-06-18 12:20:00,52.11,52.11,52.09,52.09,20100.0,31.1603,31.1603,31.1484,31.1484,20100.0
2007-06-18 12:25:00,52.09,52.1,52.04,52.05,24200.0,31.1484,31.1544,31.1185,31.1245,24200.0
2007-06-18 12:30:00,52.05,52.05,52.03,52.03,30500.0,31.1245,31.1245,31.1125,31.1125,30500.0
2007-06-18 12:35:00,52.03,52.04,52.01,52.04,29700.0,31.1125,31.1185,31.1006,31.1185,29700.0
2007-06-18 12:40:00,52.04,52.12,52.03,52.12,36600.0,31.1185,31.1663,31.1125,31.1663,36600.0
2007-06-18 12:45:00,52.12,52.12,52.11,52.12,14600.0,31.1663,31.1663,31.1603,31.1663,14600.0
2007-06-18 12:50:00,52.11,52.16,52.11,52.16,34800.0,31.1603,31.1902,31.1603,31.1902,34800.0
2007-06-18 12:55:00,52.16,52.18,52.1,52.15,40900.0,31.1902,31.2022,31.1544,31.1843,40900.0
2007-06-18 13:00:00,52.15,52.15,52.11,52.12,39400.0,31.1843,31.1843,31.1603,31.1663,39400.0
2007-06-18 13:05:00,52.12,52.15,52.11,52.15,48900.0,31.1663,31.1843,31.1603,31.1843,48900.0
2007-06-18 13:10:00,52.15,52.16,52.13,52.16,28600.0,31.1843,31.1902,31.1723,31.1902,28600.0
2007-06-18 13:15:00,52.15,52.17,52.15,52.17,32500.0,31.1843,31.1962,31.1843,31.1962,32500.0
2007-06-18 13:20:00,52.17,52.18,52.16,52.17,139000.0,31.1962,31.2022,31.1902,31.1962,139000.0
2007-06-18 13:25:00,52.16,52.17,52.16,52.17,11400.0,31.1902,31.1962,31.1902,31.1962,11400.0
2007-06-18 13:30:00,52.16,52.19,52.16,52.18,28900.0,31.1902,31.2082,31.1902,31.2022,28900.0
2007-06-18 13:35:00,52.18,52.19,52.17,52.17,61500.0,31.2022,31.2082,31.1962,31.1962,61500.0
2007-06-18 13:40:00,52.17,52.18,52.16,52.17,41200.0,31.1962,31.2022,31.1902,31.1962,41200.0
2007-06-18 13:45:00,52.17,52.17,52.16,52.16,48600.0,31.1962,31.1962,31.1902,31.1902,48600.0
2007-06-18 13:50:00,52.17,52.21,52.16,52.21,90100.0,31.1962,31.2201,31.1902,31.2201,90100.0
2007-06-18 13:55:00,52.21,52.28,52.2,52.27,85600.0,31.2201,31.262,31.2142,31.256,85600.0
2007-06-18 14:00:00,52.26,52.27,52.25,52.25,78000.0,31.25,31.256,31.2441,31.2441,78000.0
2007-06-18 14:05:00,52.25,52.26,52.24,52.26,83400.0,31.2441,31.25,31.2381,31.25,83400.0
2007-06-18 14:10:00,52.26,52.28,52.26,52.28,26700.0,31.25,31.262,31.25,31.262,26700.0
2007-06-18 14:15:00,52.28,52.32,52.27,52.31,48200.0,31.262,31.2859,31.256,31.2799,48200.0
2007-06-18 14:20:00,52.32,52.32,52.3,52.32,22600.0,31.2859,31.2859,31.274,31.2859,22600.0
2007-06-18 14:25:00,52.31,52.36,52.31,52.31,91300.0,31.2799,31.3098,31.2799,31.2799,91300.0
2007-06-18 14:30:00,52.32,52.35,52.31,52.35,53900.0,31.2859,31.3039,31.2799,31.3039,53900.0
2007-06-18 14:35:00,52.34,52.4,52.34,52.4,65500.0,31.2979,31.3338,31.2979,31.3338,65500.0
2007-06-18 14:40:00,52.4,52.42,52.39,52.4,204700.0,31.3338,31.3457,31.3278,31.3338,204700.0
2007-06-18 14:45:00,52.4,52.45,52.39,52.4,128000.0,31.3338,31.3637,31.3278,31.3338,128000.0
2007-06-18 14:50:00,52.4,52.41,52.38,52.39,40200.0,31.3338,31.3397,31.3218,31.3278,40200.0
2007-06-18 14:55:00,52.39,52.48,52.37,52.46,95400.0,31.3278,31.3816,31.3158,31.3696,95400.0
2007-06-18 15:00:00,52.46,52.48,52.45,52.47,90100.0,31.3696,31.3816,31.3637,31.3756,90100.0
2007-06-18 15:05:00,52.48,52.49,52.47,52.49,68300.0,31.3816,31.3876,31.3756,31.3876,68300.0
2007-06-18 15:10:00,52.49,52.49,52.48,52.48,46100.0,31.3876,31.3876,31.3816,31.3816,46100.0
2007-06-18 15:15:00,52.49,52.49,52.46,52.47,78400.0,31.3876,31.3876,31.3696,31.3756,78400.0
2007-06-18 15:20:00,52.47,52.49,52.47,52.49,64600.0,31.3756,31.3876,31.3756,31.3876,64600.0
2007-06-18 15:25:00,52.48,52.49,52.47,52.47,165500.0,31.3816,31.3876,31.3756,31.3756,165500.0
2007-06-18 15:30:00,52.48,52.51,52.47,52.51,143200.0,31.3816,31.3995,31.3756,31.3995,143200.0
2007-06-18 15:35:00,52.5,52.51,52.5,52.5,52800.0,31.3936,31.3995,31.3936,31.3936,52800.0
2007-06-18 15:40:00,52.5,52.51,52.5,52.51,163400.0,31.3936,31.3995,31.3936,31.3995,163400.0
2007-06-18 15:45:00,52.5,52.51,52.48,52.51,178500.0,31.3936,31.3995,31.3816,31.3995,178500.0
2007-06-18 15:50:00,52.51,52.51,52.44,52.44,165300.0,31.3995,31.3995,31.3577,31.3577,165300.0
2007-06-18 15:55:00,52.45,52.48,52.31,52.38,409800.0,31.3637,31.3816,31.2799,31.3218,409800.0
2007-06-19 09:30:00,52.25,52.35,52.24,52.34,111800.0,31.2441,31.3039,31.2381,31.2979,111800.0
2007-06-19 09:35:00,52.33,52.36,52.32,52.34,38500.0,31.2919,31.3098,31.2859,31.2979,38500.0
2007-06-19 09:40:00,52.34,52.34,52.28,52.28,75300.0,31.2979,31.2979,31.262,31.262,75300.0
2007-06-19 09:45:00,52.28,52.3,52.24,52.27,88400.0,31.262,31.274,31.2381,31.256,88400.0
2007-06-19 09:50:00,52.27,52.28,52.22,52.24,46400.0,31.256,31.262,31.2261,31.2381,46400.0
2007-06-19 09:55:00,52.23,52.27,52.19,52.26,64600.0,31.2321,31.256,31.2082,31.25,64600.0
2007-06-19 10:00:00,52.26,52.32,52.19,52.19,115600.0,31.25,31.2859,31.2082,31.2082,115600.0
2007-06-19 10:05:00,52.2,52.28,52.2,52.26,51400.0,31.2142,31.262,31.2142,31.25,51400.0
2007-06-19 10:10:00,52.26,52.28,52.24,52.25,47300.0,31.25,31.262,31.2381,31.2441,47300.0
2007-06-19 10:15:00,52.24,52.3,52.24,52.3,100300.0,31.2381,31.274,31.2381,31.274,100300.0
2007-06-19 10:20:00,52.3,52.42,52.29,52.42,105700.0,31.274,31.3457,31.268,31.3457,105700.0
2007-06-19 10:25:00,52.43,52.46,52.41,52.45,108300.0,31.3517,31.3696,31.3397,31.3637,108300.0
2007-06-19 10:30:00,52.45,52.5,52.45,52.5,84100.0,31.3637,31.3936,31.3637,31.3936,84100.0
2007-06-19 10:35:00,52.49,52.55,52.49,52.53,50000.0,31.3876,31.4235,31.3876,31.4115,50000.0
2007-06-19 10:40:00,52.53,52.55,52.52,52.55,211800.0,31.4115,31.4235,31.4055,31.4235,211800.0
2007-06-19 10:45:00,52.56,52.65,52.55,52.65,84400.0,31.4294,31.4833,31.4235,31.4833,84400.0
2007-06-19 10:50:00,52.65,52.7,52.65,52.7,84000.0,31.4833,31.5132,31.4833,31.5132,84000.0
2007-06-19 10:55:00,52.69,52.8,52.69,52.78,171600.0,31.5072,31.5729,31.5072,31.561,171600.0
2007-06-19 11:00:00,52.78,52.78,52.75,52.76,96500.0,31.561,31.561,31.5431,31.549,96500.0
2007-06-19 11:05:00,52.76,52.88,52.75,52.87,190400.0,31.549,31.6208,31.5431,31.6148,190400.0
2007-06-19 11:10:00,52.86,52.87,52.77,52.77,305000.0,31.6088,31.6148,31.555,31.555,305000.0
2007-06-19 11:15:00,52.77,52.78,52.67,52.67,84700.0,31.555,31.561,31.4952,31.4952,84700.0
2007-06-19 11:20:00,52.68,52.71,52.61,52.67,174200.0,31.5012,31.5191,31.4593,31.4952,174200.0
2007-06-19 11:25:00,52.66,52.69,52.59,52.68,80800.0,31.4892,31.5072,31.4474,31.5012,80800.0
2007-06-19 11:30:00,52.69,52.69,52.57,52.57,76300.0,31.5072,31.5072,31.4354,31.4354,76300.0
2007-06-19 11:35:00,52.57,52.57,52.51,52.53,43500.0,31.4354,31.4354,31.3995,31.4115,43500.0
2007-06-19 11:40:00,52.53,52.54,52.52,52.53,36300.0,31.4115,31.4175,31.4055,31.4115,36300.0
2007-06-19 11:45:00,52.53,52.58,52.52,52.56,59700.0,31.4115,31.4414,31.4055,31.4294,59700.0
2007-06-19 11:50:00,52.56,52.61,52.55,52.61,47200.0,31.4294,31.4593,31.4235,31.4593,47200.0
2007-06-19 11:55:00,52.61,52.64,52.6,52.64,48400.0,31.4593,31.4773,31.4534,31.4773,48400.0
2007-06-19 12:00:00,52.63,52.68,52.63,52.65,51800.0,31.4713,31.5012,31.4713,31.4833,51800.0
2007-06-19 12:05:00,52.65,52.73,52.64,52.71,75200.0,31.4833,31.5311,31.4773,31.5191,75200.0
2007-06-19 12:10:00,52.71,52.73,52.69,52.73,73600.0,31.5191,31.5311,31.5072,31.5311,73600.0
2007-06-19 12:15:00,52.73,52.73,52.69,52.69,34600.0,31.5311,31.5311,31.5072,31.5072,34600.0
2007-06-19 12:20:00,52.69,52.69,52.63,52.64,27000.0,31.5072,31.5072,31.4713,31.4773,27000.0
2007-06-19 12:25:00,52.63,52.64,52.6,52.6,53400.0,31.4713,31.4773,31.4534,31.4534,53400.0
2007-06-19 12:30:00,52.61,52.61,52.53,52.54,74600.0,31.4593,31.4593,31.4115,31.4175,74600.0
2007-06-19 12:35:00,52.54,52.54,52.5,52.51,64600.0,31.4175,31.4175,31.3936,31.3995,64600.0
2007-06-19 12:40:00,52.5,52.5,52.44,52.47,72800.0,31.3936,31.3936,31.3577,31.3756,72800.0
2007-06-19 12:45:00,52.47,52.53,52.47,52.49,48900.0,31.3756,31.4115,31.3756,31.3876,48900.0
2007-06-19 12:50:00,52.49,52.49,52.47,52.48,28400.0,31.3876,31.3876,31.3756,31.3816,28400.0
2007-06-19 12:55:00,52.47,52.51,52.47,52.49,48600.0,31.3756,31.3995,31.3756,31.3876,48600.0
2007-06-19 13:00:00,52.5,52.5,52.42,52.43,55200.0,31.3936,31.3936,31.3457,31.3517,55200.0
2007-06-19 13:05:00,52.42,52.46,52.42,52.44,31200.0,31.3457,31.3696,31.3457,31.3577,31200.0
2007-06-19 13:10:00,52.43,52.44,52.42,52.44,28400.0,31.3517,31.3577,31.3457,31.3577,28400.0
2007-06-19 13:15:00,52.44,52.48,52.42,52.47,50300.0,31.3577,31.3816,31.3457,31.3756,50300.0
2007-06-19 13:20:00,52.47,52.56,52.46,52.51,53800.0,31.3756,31.4294,31.3696,31.3995,53800.0
2007-06-19 13:25:00,52.51,52.52,52.47,52.49,47400.0,31.3995,31.4055,31.3756,31.3876,47400.0
2007-06-19 13:30:00,52.49,52.5,52.47,52.49,31900.0,31.3876,31.3936,31.3756,31.3876,31900.0
2007-06-19 13:35:00,52.49,52.54,52.47,52.52,48700.0,31.3876,31.4175,31.3756,31.4055,48700.0
2007-06-19 13:40:00,52.52,52.56,52.51,52.51,31900.0,31.4055,31.4294,31.3995,31.3995,31900.0
2007-06-19 13:45:00,52.51,52.53,52.49,52.51,46400.0,31.3995,31.4115,31.3876,31.3995,46400.0
2007-06-19 13:50:00,52.51,52.58,52.51,52.54,59700.0,31.3995,31.4414,31.3995,31.4175,59700.0
2007-06-19 13:55:00,52.54,52.55,52.53,52.53,15400.0,31.4175,31.4235,31.4115,31.4115,15400.0
2007-06-19 14:00:00,52.54,52.54,52.47,52.47,58600.0,31.4175,31.4175,31.3756,31.3756,58600.0
2007-06-19 14:05:00,52.48,52.5,52.46,52.47,47100.0,31.3816,31.3936,31.3696,31.3756,47100.0
2007-06-19 14:10:00,52.47,52.54,52.45,52.51,65000.0,31.3756,31.4175,31.3637,31.3995,65000.0
2007-06-19 14:15:00,52.5,52.51,52.49,52.5,36000.0,31.3936,31.3995,31.3876,31.3936,36000.0
2007-06-19 14:20:00,52.49,52.49,52.46,52.47,31300.0,31.3876,31.3876,31.3696,31.3756,31300.0
2007-06-19 14:25:00,52.46,52.47,52.44,52.45,63900.0,31.3696,31.3756,31.3577,31.3637,63900.0
2007-06-19 14:30:00,52.45,52.46,52.42,52.44,65600.0,31.3637,31.3696,31.3457,31.3577,65600.0
2007-06-19 14:35:00,52.43,52.48,52.43,52.46,52900.0,31.3517,31.3816,31.3517,31.3696,52900.0
2007-06-19 14:40:00,52.46,52.47,52.46,52.47,26800.0,31.3696,31.3756,31.3696,31.3756,26800.0
2007-06-19 14:45:00,52.47,52.48,52.43,52.46,100100.0,31.3756,31.3816,31.3517,31.3696,100100.0
2007-06-19 14:50:00,52.46,52.51,52.45,52.51,35500.0,31.3696,31.3995,31.3637,31.3995,35500.0
2007-06-19 14:55:00,52.51,52.52,52.5,52.51,27700.0,31.3995,31.4055,31.3936,31.3995,27700.0
2007-06-19 15:00:00,52.51,52.53,52.48,52.51,57100.0,31.3995,31.4115,31.3816,31.3995,57100.0
2007-06-19 15:05:00,52.5,52.59,52.49,52.59,62100.0,31.3936,31.4474,31.3876,31.4474,62100.0
2007-06-19 15:10:00,52.59,52.62,52.55,52.61,65200.0,31.4474,31.4653,31.4235,31.4593,65200.0
2007-06-19 15:15:00,52.61,52.65,52.6,52.64,76300.0,31.4593,31.4833,31.4534,31.4773,76300.0
2007-06-19 15:20:00,52.64,52.69,52.61,52.66,75900.0,31.4773,31.5072,31.4593,31.4892,75900.0
2007-06-19 15:25:00,52.65,52.66,52.58,52.6,70200.0,31.4833,31.4892,31.4414,31.4534,70200.0
2007-06-19 15:30:00,52.61,52.65,52.57,52.62,62900.0,31.4593,31.4833,31.4354,31.4653,62900.0
2007-06-19 15:35:00,52.61,52.62,52.57,52.6,117600.0,31.4593,31.4653,31.4354,31.4534,117600.0
2007-06-19 15:40:00,52.6,52.61,52.58,52.58,97700.0,31.4534,31.4593,31.4414,31.4414,97700.0
2007-06-19 15:45:00,52.58,52.61,52.57,52.58,83700.0,31.4414,31.4593,31.4354,31.4414,83700.0
2007-06-19 15:50:00,52.57,52.58,52.47,52.49,150400.0,31.4354,31.4414,31.3756,31.3876,150400.0
2007-06-19 15:55:00,52.5,52.5,52.42,52.49,219300.0,31.3936,31.3936,31.3457,31.3876,219300.0
2007-06-20 09:30:00,52.41,52.47,52.32,52.46,243400.0,31.3397,31.3756,31.2859,31.3696,243400.0
2007-06-20 09:35:00,52.46,52.46,52.35,52.4,62800.0,31.3696,31.3696,31.3039,31.3338,62800.0
2007-06-20 09:40:00,52.38,52.46,52.36,52.41,54300.0,31.3218,31.3696,31.3098,31.3397,54300.0
2007-06-20 09:45:00,52.41,52.43,52.28,52.29,102200.0,31.3397,31.3517,31.262,31.268,102200.0
2007-06-20 09:50:00,52.3,52.3,52.2,52.2,52400.0,31.274,31.274,31.2142,31.2142,52400.0
2007-06-20 09:55:00,52.2,52.21,52.15,52.15,80600.0,31.2142,31.2201,31.1843,31.1843,80600.0
2007-06-20 10:00:00,52.15,52.15,52.06,52.08,111000.0,31.1843,31.1843,31.1305,31.1424,111000.0
2007-06-20 10:05:00,52.08,52.17,52.07,52.17,61500.0,31.1424,31.1962,31.1364,31.1962,61500.0
2007-06-20 10:10:00,52.16,52.2,52.15,52.15,57800.0,31.1902,31.2142,31.1843,31.1843,57800.0
2007-06-20 10:15:00,52.15,52.2,52.1,52.12,143900.0,31.1843,31.2142,31.1544,31.1663,143900.0
2007-06-20 10:20:00,52.12,52.13,52.05,52.05,55300.0,31.1663,31.1723,31.1245,31.1245,55300.0
2007-06-20 10:25:00,52.05,52.08,52.02,52.08,79300.0,31.1245,31.1424,31.1065,31.1424,79300.0
2007-06-20 10:30:00,52.07,52.12,52.07,52.1,120800.0,31.1364,31.1663,31.1364,31.1544,120800.0
2007-06-20 10:35:00,52.1,52.11,52.07,52.08,55300.0,31.1544,31.1603,31.1364,31.1424,55300.0
2007-06-20 10:40:00,52.07,52.1,52.06,52.06,51900.0,31.1364,31.1544,31.1305,31.1305,51900.0
2007-06-20 10:45:00,52.07,52.07,52.05,52.05,45300.0,31.1364,31.1364,31.1245,31.1245,45300.0
2007-06-20 10:50:00,52.05,52.05,51.91,51.93,128300.0,31.1245,31.1245,31.0408,31.0527,128300.0
2007-06-20 10:55:00,51.93,52.02,51.93,52.01,91100.0,31.0527,31.1065,31.0527,31.1006,91100.0
2007-06-20 11:00:00,51.99,51.99,51.92,51.95,74000.0,31.0886,31.0886,31.0467,31.0647,74000.0
2007-06-20 11:05:00,51.95,52.0,51.93,51.96,54700.0,31.0647,31.0946,31.0527,31.0707,54700.0
2007-06-20 11:10:00,51.96,51.99,51.93,51.93,37400.0,31.0707,31.0886,31.0527,31.0527,37400.0
2007-06-20 11:15:00,51.93,51.99,51.93,51.99,58900.0,31.0527,31.0886,31.0527,31.0886,58900.0
2007-06-20 11:20:00,52.0,52.0,51.97,51.98,29100.0,31.0946,31.0946,31.0766,31.0826,29100.0
2007-06-20 11:25:00,51.97,52.0,51.95,51.99,42400.0,31.0766,31.0946,31.0647,31.0886,42400.0
2007-06-20 11:30:00,51.99,52.0,51.96,51.97,55200.0,31.0886,31.0946,31.0707,31.0766,55200.0
2007-06-20 11:35:00,51.97,52.0,51.9,51.92,61100.0,31.0766,31.0946,31.0348,31.0467,61100.0
2007-06-20 11:40:00,51.92,51.93,51.85,51.88,85300.0,31.0467,31.0527,31.0049,31.0228,85300.0
2007-06-20 11:45:00,51.88,51.99,51.87,51.99,95000.0,31.0228,31.0886,31.0168,31.0886,95000.0
2007-06-20 11:50:00,51.98,52.0,51.96,51.97,44300.0,31.0826,31.0946,31.0707,31.0766,44300.0
2007-06-20 11:55:00,51.97,52.0,51.92,51.98,65800.0,31.0766,31.0946,31.0467,31.0826,65800.0
2007-06-20 12:00:00,51.98,52.01,51.9,51.9,67800.0,31.0826,31.1006,31.0348,31.0348,67800.0
2007-06-20 12:05:00,51.9,51.95,51.87,51.9,36300.0,31.0348,31.0647,31.0168,31.0348,36300.0
2007-06-20 12:10:00,51.9,51.95,51.85,51.93,298300.0,31.0348,31.0647,31.0049,31.0527,298300.0
2007-06-20 12:15:00,51.92,51.95,51.89,51.89,104600.0,31.0467,31.0647,31.0288,31.0288,104600.0
2007-06-20 12:20:00,51.89,51.9,51.86,51.86,18100.0,31.0288,31.0348,31.0109,31.0109,18100.0
2007-06-20 12:25:00,51.86,51.87,51.8,51.8,60900.0,31.0109,31.0168,30.975,30.975,60900.0
2007-06-20 12:30:00,51.8,51.81,51.78,51.79,40600.0,30.975,30.981,30.963,30.969,40600.0
2007-06-20 12:35:00,51.79,51.82,51.78,51.79,110200.0,30.969,30.9869,30.963,30.969,110200.0
2007-06-20 12:40:00,51.79,51.79,51.74,51.74,32900.0,30.969,30.969,30.9391,30.9391,32900.0
2007-06-20 12:45:00,51.74,51.76,51.74,51.76,37200.0,30.9391,30.9511,30.9391,30.9511,37200.0
2007-06-20 12:50:00,51.76,51.77,51.75,51.75,22900.0,30.9511,30.957,30.9451,30.9451,22900.0
2007-06-20 12:55:00,51.75,51.76,51.74,51.74,32000.0,30.9451,30.9511,30.9391,30.9391,32000.0
2007-06-20 13:00:00,51.74,51.75,51.73,51.74,36100.0,30.9391,30.9451,30.9331,30.9391,36100.0
2007-06-20 13:05:00,51.74,51.75,51.7,51.7,67200.0,30.9391,30.9451,30.9152,30.9152,67200.0
2007-06-20 13:10:00,51.71,51.73,51.63,51.63,69000.0,30.9212,30.9331,30.8733,30.8733,69000.0
2007-06-20 13:15:00,51.64,51.64,51.6,51.6,48600.0,30.8793,30.8793,30.8554,30.8554,48600.0
2007-06-20 13:20:00,51.61,51.63,51.52,51.52,266200.0,30.8614,30.8733,30.8075,30.8075,266200.0
2007-06-20 13:25:00,51.52,51.54,51.48,51.5,139000.0,30.8075,30.8195,30.7836,30.7956,139000.0
2007-06-20 13:30:00,51.5,51.53,51.5,51.51,86400.0,30.7956,30.8135,30.7956,30.8016,86400.0
2007-06-20 13:35:00,51.5,51.54,51.47,51.5,164300.0,30.7956,30.8195,30.7776,30.7956,164300.0
2007-06-20 13:40:00,51.49,51.54,51.46,51.54,103200.0,30.7896,30.8195,30.7717,30.8195,103200.0
2007-06-20 13:45:00,51.53,51.7,51.52,51.69,102900.0,30.8135,30.9152,30.8075,30.9092,102900.0
2007-06-20 13:50:00,51.69,51.73,51.68,51.72,41000.0,30.9092,30.9331,30.9032,30.9271,41000.0
2007-06-20 13:55:00,51.71,51.75,51.65,51.66,73100.0,30.9212,30.9451,30.8853,30.8913,73100.0
2007-06-20 14:00:00,51.66,51.71,51.63,51.69,66800.0,30.8913,30.9212,30.8733,30.9092,66800.0
2007-06-20 14:05:00,51.69,51.84,51.67,51.84,91200.0,30.9092,30.9989,30.8972,30.9989,91200.0
2007-06-20 14:10:00,51.83,52.16,51.81,51.92,377000.0,30.9929,31.1902,30.981,31.0467,377000.0
2007-06-20 14:15:00,51.93,51.93,51.65,51.66,158200.0,31.0527,31.0527,30.8853,30.8913,158200.0
2007-06-20 14:20:00,51.65,51.69,51.58,51.62,215500.0,30.8853,30.9092,30.8434,30.8673,215500.0
2007-06-20 14:25:00,51.62,51.67,51.55,51.6,82300.0,30.8673,30.8972,30.8255,30.8554,82300.0
2007-06-20 14:30:00,51.62,51.65,51.6,51.62,40600.0,30.8673,30.8853,30.8554,30.8673,40600.0
2007-06-20 14:35:00,51.61,51.62,51.45,51.49,75000.0,30.8614,30.8673,30.7657,30.7896,75000.0
2007-06-20 14:40:00,51.49,51.54,51.47,51.52,68300.0,30.7896,30.8195,30.7776,30.8075,68300.0
2007-06-20 14:45:00,51.53,51.6,51.51,51.58,63800.0,30.8135,30.8554,30.8016,30.8434,63800.0
2007-06-20 14:50:00,51.58,51.59,51.51,51.53,55200.0,30.8434,30.8494,30.8016,30.8135,55200.0
2007-06-20 14:55:00,51.54,51.55,51.47,51.52,53500.0,30.8195,30.8255,30.7776,30.8075,53500.0
2007-06-20 15:00:00,51.52,51.52,51.41,51.45,74600.0,30.8075,30.8075,30.7418,30.7657,74600.0
2007-06-20 15:05:00,51.45,51.51,51.38,51.47,76800.0,30.7657,30.8016,30.7238,30.7776,76800.0
2007-06-20 15:10:00,51.46,51.5,51.42,51.45,61400.0,30.7717,30.7956,30.7477,30.7657,61400.0
2007-06-20 15:15:00,51.45,51.49,51.43,51.45,82100.0,30.7657,30.7896,30.7537,30.7657,82100.0
2007-06-20 15:20:00,51.45,51.45,51.4,51.4,91000.0,30.7657,30.7657,30.7358,30.7358,91000.0
2007-06-20 15:25:00,51.4,51.43,51.36,51.36,125600.0,30.7358,30.7537,30.7119,30.7119,125600.0
2007-06-20 15:30:00,51.37,51.38,51.32,51.36,139400.0,30.7178,30.7238,30.688,30.7119,139400.0
2007-06-20 15:35:00,51.35,51.38,51.3,51.38,169600.0,30.7059,30.7238,30.676,30.7238,169600.0
2007-06-20 15:40:00,51.38,51.44,51.34,51.42,120300.0,30.7238,30.7597,30.6999,30.7477,120300.0
2007-06-20 15:45:00,51.42,51.45,51.39,51.41,145600.0,30.7477,30.7657,30.7298,30.7418,145600.0
2007-06-20 15:50:00,51.41,51.46,51.38,51.41,208700.0,30.7418,30.7717,30.7238,30.7418,208700.0
2007-06-20 15:55:00,51.4,51.41,51.31,51.34,273900.0,30.7358,30.7418,30.682,30.6999,273900.0
2007-06-21 09:30:00,51.32,51.33,51.28,51.29,126600.0,30.688,30.6939,30.664,30.67,126600.0
2007-06-21 09:35:00,51.28,51.28,50.71,50.86,143100.0,30.664,30.664,30.3232,30.4129,143100.0
2007-06-21 09:40:00,50.86,51.01,50.68,50.84,177100.0,30.4129,30.5026,30.3052,30.4009,177100.0
2007-06-21 09:45:00,50.82,50.94,50.81,50.84,85600.0,30.389,30.4607,30.383,30.4009,85600.0
2007-06-21 09:50:00,50.84,50.91,50.8,50.83,99300.0,30.4009,30.4428,30.377,30.3949,99300.0
2007-06-21 09:55:00,50.83,50.83,50.65,50.66,88200.0,30.3949,30.3949,30.2873,30.2933,88200.0
2007-06-21 10:00:00,50.66,50.77,50.64,50.77,150800.0,30.2933,30.3591,30.2813,30.3591,150800.0
2007-06-21 10:05:00,50.77,50.79,50.7,50.78,98800.0,30.3591,30.371,30.3172,30.365,98800.0
2007-06-21 10:10:00,50.78,50.8,50.75,50.78,58900.0,30.365,30.377,30.3471,30.365,58900.0
2007-06-21 10:15:00,50.78,50.88,50.77,50.87,152800.0,30.365,30.4248,30.3591,30.4189,152800.0
2007-06-21 10:20:00,50.85,50.97,50.82,50.93,129900.0,30.4069,30.4787,30.389,30.4547,129900.0
2007-06-21 10:25:00,50.93,51.08,50.9,50.96,114400.0,30.4547,30.5444,30.4368,30.4727,114400.0
2007-06-21 10:30:00,50.97,51.01,50.89,50.94,75200.0,30.4787,30.5026,30.4308,30.4607,75200.0
2007-06-21 10:35:00,50.91,50.99,50.89,50.99,88700.0,30.4428,30.4906,30.4308,30.4906,88700.0
2007-06-21 10:40:00,50.99,51.12,50.96,51.03,71500.0,30.4906,30.5684,30.4727,30.5145,71500.0
2007-06-21 10:45:00,51.03,51.09,50.99,51.04,30700.0,30.5145,30.5504,30.4906,30.5205,30700.0
2007-06-21 10:50:00,51.05,51.24,51.05,51.17,70800.0,30.5265,30.6401,30.5265,30.5983,70800.0
2007-06-21 10:55:00,51.2,51.24,51.13,51.17,52200.0,30.6162,30.6401,30.5743,30.5983,52200.0
2007-06-21 11:00:00,51.17,51.23,51.16,51.17,34800.0,30.5983,30.6341,30.5923,30.5983,34800.0
2007-06-21 11:05:00,51.18,51.2,51.08,51.08,45100.0,30.6042,30.6162,30.5444,30.5444,45100.0
2007-06-21 11:10:00,51.08,51.13,51.02,51.04,52200.0,30.5444,30.5743,30.5086,30.5205,52200.0
2007-06-21 11:15:00,51.04,51.16,51.04,51.16,32000.0,30.5205,30.5923,30.5205,30.5923,32000.0
2007-06-21 11:20:00,51.16,51.17,51.01,51.02,54100.0,30.5923,30.5983,30.5026,30.5086,54100.0
2007-06-21 11:25:00,51.02,51.09,50.99,51.07,45400.0,30.5086,30.5504,30.4906,30.5385,45400.0
2007-06-21 11:30:00,51.07,51.07,51.01,51.02,50300.0,30.5385,30.5385,30.5026,30.5086,50300.0
2007-06-21 11:35:00,51.02,51.02,50.93,50.95,61900.0,30.5086,30.5086,30.4547,30.4667,61900.0
2007-06-21 11:40:00,50.95,51.0,50.93,51.0,89500.0,30.4667,30.4966,30.4547,30.4966,89500.0
2007-06-21 11:45:00,51.0,51.07,51.0,51.06,29700.0,30.4966,30.5385,30.4966,30.5325,29700.0
2007-06-21 11:50:00,51.05,51.11,51.05,51.06,54500.0,30.5265,30.5624,30.5265,30.5325,54500.0
2007-06-21 11:55:00,51.07,51.15,51.06,51.15,56100.0,30.5385,30.5863,30.5325,30.5863,56100.0
2007-06-21 12:00:00,51.16,51.25,51.15,51.2,79300.0,30.5923,30.6461,30.5863,30.6162,79300.0
2007-06-21 12:05:00,51.2,51.22,51.15,51.18,40800.0,30.6162,30.6282,30.5863,30.6042,40800.0
2007-06-21 12:10:00,51.19,51.19,51.12,51.12,26500.0,30.6102,30.6102,30.5684,30.5684,26500.0
2007-06-21 12:15:00,51.11,51.11,51.02,51.03,27200.0,30.5624,30.5624,30.5086,30.5145,27200.0
2007-06-21 12:20:00,51.02,51.03,50.91,50.99,53700.0,30.5086,30.5145,30.4428,30.4906,53700.0
2007-06-21 12:25:00,50.99,51.01,50.93,51.01,20800.0,30.4906,30.5026,30.4547,30.5026,20800.0
2007-06-21 12:30:00,51.0,51.0,50.92,50.95,28300.0,30.4966,30.4966,30.4488,30.4667,28300.0
2007-06-21 12:35:00,50.95,51.04,50.92,51.04,27100.0,30.4667,30.5205,30.4488,30.5205,27100.0
2007-06-21 12:40:00,51.05,51.13,50.99,51.11,24800.0,30.5265,30.5743,30.4906,30.5624,24800.0
2007-06-21 12:45:00,51.1,51.14,51.08,51.08,23600.0,30.5564,30.5803,30.5444,30.5444,23600.0
2007-06-21 12:50:00,51.07,51.14,51.03,51.03,42900.0,30.5385,30.5803,30.5145,30.5145,42900.0
2007-06-21 12:55:00,51.02,51.08,50.98,51.02,19700.0,30.5086,30.5444,30.4846,30.5086,19700.0
2007-06-21 13:00:00,51.02,51.11,51.02,51.11,18100.0,30.5086,30.5624,30.5086,30.5624,18100.0
2007-06-21 13:05:00,51.11,51.22,51.1,51.17,44800.0,30.5624,30.6282,30.5564,30.5983,44800.0
2007-06-21 13:10:00,51.17,51.21,51.12,51.18,31800.0,30.5983,30.6222,30.5684,30.6042,31800.0
2007-06-21 13:15:00,51.19,51.31,51.19,51.28,52500.0,30.6102,30.682,30.6102,30.664,52500.0
2007-06-21 13:20:00,51.28,51.29,51.17,51.17,38300.0,30.664,30.67,30.5983,30.5983,38300.0
2007-06-21 13:25:00,51.17,51.27,51.17,51.26,48700.0,30.5983,30.6581,30.5983,30.6521,48700.0
2007-06-21 13:30:00,51.26,51.33,51.25,51.3,47300.0,30.6521,30.6939,30.6461,30.676,47300.0
2007-06-21 13:35:00,51.3,51.31,51.28,51.29,20100.0,30.676,30.682,30.664,30.67,20100.0
2007-06-21 13:40:00,51.3,51.35,51.28,51.35,28700.0,30.676,30.7059,30.664,30.7059,28700.0
2007-06-21 13:45:00,51.33,51.37,51.33,51.36,53400.0,30.6939,30.7178,30.6939,30.7119,53400.0
2007-06-21 13:50:00,51.36,51.37,51.27,51.3,62500.0,30.7119,30.7178,30.6581,30.676,62500.0
2007-06-21 13:55:00,51.3,51.36,51.28,51.35,26500.0,30.676,30.7119,30.664,30.7059,26500.0
2007-06-21 14:00:00,51.35,51.37,51.23,51.23,39100.0,30.7059,30.7178,30.6341,30.6341,39100.0
2007-06-21 14:05:00,51.23,51.25,51.19,51.19,45700.0,30.6341,30.6461,30.6102,30.6102,45700.0
2007-06-21 14:10:00,51.18,51.19,51.13,51.14,45200.0,30.6042,30.6102,30.5743,30.5803,45200.0
2007-06-21 14:15:00,51.15,51.17,51.13,51.16,39000.0,30.5863,30.5983,30.5743,30.5923,39000.0
2007-06-21 14:20:00,51.15,51.16,51.12,51.14,40400.0,30.5863,30.5923,30.5684,30.5803,40400.0
2007-06-21 14:25:00,51.14,51.15,51.07,51.08,36600.0,30.5803,30.5863,30.5385,30.5444,36600.0
2007-06-21 14:30:00,51.08,51.08,51.01,51.03,56300.0,30.5444,30.5444,30.5026,30.5145,56300.0
2007-06-21 14:35:00,51.03,51.08,51.01,51.01,35900.0,30.5145,30.5444,30.5026,30.5026,35900.0
2007-06-21 14:40:00,51.02,51.04,51.01,51.02,40200.0,30.5086,30.5205,30.5026,30.5086,40200.0
2007-06-21 14:45:00,51.02,51.02,50.9,50.9,55600.0,30.5086,30.5086,30.4368,30.4368,55600.0
2007-06-21 14:50:00,50.9,51.01,50.9,50.95,78900.0,30.4368,30.5026,30.4368,30.4667,78900.0
2007-06-21 14:55:00,50.95,50.98,50.92,50.94,45600.0,30.4667,30.4846,30.4488,30.4607,45600.0
2007-06-21 15:00:00,50.93,51.0,50.93,50.98,38500.0,30.4547,30.4966,30.4547,30.4846,38500.0
2007-06-21 15:05:00,50.98,50.98,50.9,50.95,58300.0,30.4846,30.4846,30.4368,30.4667,58300.0
2007-06-21 15:10:00,50.96,50.96,50.87,50.92,86800.0,30.4727,30.4727,30.4189,30.4488,86800.0
2007-06-21 15:15:00,50.92,50.96,50.88,50.88,63200.0,30.4488,30.4727,30.4248,30.4248,63200.0
2007-06-21 15:20:00,50.87,50.89,50.84,50.89,68700.0,30.4189,30.4308,30.4009,30.4308,68700.0
2007-06-21 15:25:00,50.89,50.91,50.85,50.89,29000.0,30.4308,30.4428,30.4069,30.4308,29000.0
2007-06-21 15:30:00,50.89,50.93,50.89,50.89,42500.0,30.4308,30.4547,30.4308,30.4308,42500.0
2007-06-21 15:35:00,50.9,50.93,50.89,50.9,46500.0,30.4368,30.4547,30.4308,30.4368,46500.0
2007-06-21 15:40:00,50.9,50.93,50.88,50.89,68300.0,30.4368,30.4547,30.4248,30.4308,68300.0
2007-06-21 15:45:00,50.89,50.9,50.88,50.89,56600.0,30.4308,30.4368,30.4248,30.4308,56600.0
2007-06-21 15:50:00,50.89,50.97,50.88,50.95,130800.0,30.4308,30.4787,30.4248,30.4667,130800.0
2007-06-21 15:55:00,50.96,51.06,50.95,51.06,148200.0,30.4727,30.5325,30.4667,30.5325,148200.0
2007-06-22 09:30:00,50.96,50.96,50.72,50.87,121300.0,30.4727,30.4727,30.3292,30.4189,121300.0
2007-06-22 09:35:00,50.87,51.09,50.8,51.03,61000.0,30.4189,30.5504,30.377,30.5145,61000.0
2007-06-22 09:40:00,51.03,51.03,50.86,50.89,69900.0,30.5145,30.5145,30.4129,30.4308,69900.0
2007-06-22 09:45:00,50.89,50.93,50.84,50.85,169500.0,30.4308,30.4547,30.4009,30.4069,169500.0
2007-06-22 09:50:00,50.85,50.93,50.85,50.93,91700.0,30.4069,30.4547,30.4069,30.4547,91700.0
2007-06-22 09:55:00,50.93,50.95,50.87,50.87,79300.0,30.4547,30.4667,30.4189,30.4189,79300.0
2007-06-22 10:00:00,50.87,50.87,50.7,50.72,71100.0,30.4189,30.4189,30.3172,30.3292,71100.0
2007-06-22 10:05:00,50.71,50.72,50.6,50.68,85200.0,30.3232,30.3292,30.2574,30.3052,85200.0
2007-06-22 10:10:00,50.68,50.7,50.62,50.67,32300.0,30.3052,30.3172,30.2694,30.2993,32300.0
2007-06-22 10:15:00,50.67,50.77,50.61,50.74,39800.0,30.2993,30.3591,30.2634,30.3411,39800.0
2007-06-22 10:20:00,50.75,50.8,50.71,50.71,103600.0,30.3471,30.377,30.3232,30.3232,103600.0
2007-06-22 10:25:00,50.71,50.72,50.63,50.64,123700.0,30.3232,30.3292,30.2753,30.2813,123700.0
2007-06-22 10:30:00,50.64,50.64,50.53,50.54,203700.0,30.2813,30.2813,30.2156,30.2215,203700.0
2007-06-22 10:35:00,50.53,50.54,50.46,50.47,152000.0,30.2156,30.2215,30.1737,30.1797,152000.0
2007-06-22 10:40:00,50.46,50.47,50.42,50.43,105800.0,30.1737,30.1797,30.1498,30.1558,105800.0
2007-06-22 10:45:00,50.43,50.47,50.4,50.4,82900.0,30.1558,30.1797,30.1378,30.1378,82900.0
2007-06-22 10:50:00,50.41,50.41,50.35,50.37,67800.0,30.1438,30.1438,30.1079,30.1199,67800.0
2007-06-22 10:55:00,50.36,50.37,50.26,50.27,166300.0,30.1139,30.1199,30.0541,30.0601,166300.0
2007-06-22 11:00:00,50.27,50.29,50.14,50.15,265300.0,30.0601,30.072,29.9823,29.9883,265300.0
2007-06-22 11:05:00,50.15,50.23,50.14,50.15,168900.0,29.9883,30.0362,29.9823,29.9883,168900.0
2007-06-22 11:10:00,50.14,50.17,50.13,50.13,176600.0,29.9823,30.0003,29.9764,29.9764,176600.0
2007-06-22 11:15:00,50.14,50.16,50.02,50.08,160500.0,29.9823,29.9943,29.9106,29.9465,160500.0
2007-06-22 11:20:00,50.08,50.11,50.03,50.08,83000.0,29.9465,29.9644,29.9166,29.9465,83000.0
2007-06-22 11:25:00,50.08,50.18,50.07,50.12,76600.0,29.9465,30.0063,29.9405,29.9704,76600.0
2007-06-22 11:30:00,50.13,50.15,50.12,50.14,41200.0,29.9764,29.9883,29.9704,29.9823,41200.0
2007-06-22 11:35:00,50.14,50.25,50.11,50.24,78500.0,29.9823,30.0481,29.9644,30.0421,78500.0
2007-06-22 11:40:00,50.22,50.23,50.14,50.17,43900.0,30.0302,30.0362,29.9823,30.0003,43900.0
2007-06-22 11:45:00,50.18,50.21,50.1,50.15,49400.0,30.0063,30.0242,29.9584,29.9883,49400.0
2007-06-22 11:50:00,50.15,50.24,50.12,50.23,49300.0,29.9883,30.0421,29.9704,30.0362,49300.0
2007-06-22 11:55:00,50.24,50.25,50.22,50.24,41800.0,30.0421,30.0481,30.0302,30.0421,41800.0
2007-06-22 12:00:00,50.23,50.3,50.23,50.3,32000.0,30.0362,30.078,30.0362,30.078,32000.0
2007-06-22 12:05:00,50.29,50.36,50.26,50.32,85000.0,30.072,30.1139,30.0541,30.09,85000.0
2007-06-22 12:10:00,50.33,50.33,50.28,50.28,64000.0,30.096,30.096,30.0661,30.0661,64000.0
2007-06-22 12:15:00,50.28,50.31,50.23,50.25,72900.0,30.0661,30.084,30.0362,30.0481,72900.0
2007-06-22 12:20:00,50.25,50.28,50.21,50.27,84600.0,30.0481,30.0661,30.0242,30.0601,84600.0
2007-06-22 12:25:00,50.26,50.33,50.24,50.29,136200.0,30.0541,30.096,30.0421,30.072,136200.0
2007-06-22 12:30:00,50.29,50.3,50.22,50.27,246500.0,30.072,30.078,30.0302,30.0601,246500.0
2007-06-22 12:35:00,50.26,50.3,50.25,50.25,71500.0,30.0541,30.078,30.0481,30.0481,71500.0
2007-06-22 12:40:00,50.25,50.38,50.25,50.37,73900.0,30.0481,30.1259,30.0481,30.1199,73900.0
2007-06-22 12:45:00,50.38,50.47,50.32,50.4,65500.0,30.1259,30.1797,30.09,30.1378,65500.0
2007-06-22 12:50:00,50.39,50.4,50.32,50.32,48000.0,30.1318,30.1378,30.09,30.09,48000.0
2007-06-22 12:55:00,50.32,50.36,50.31,50.32,29800.0,30.09,30.1139,30.084,30.09,29800.0
2007-06-22 13:00:00,50.32,50.35,50.26,50.32,75900.0,30.09,30.1079,30.0541,30.09,75900.0
2007-06-22 13:05:00,50.32,50.34,50.26,50.27,131400.0,30.09,30.1019,30.0541,30.0601,131400.0
2007-06-22 13:10:00,50.27,50.32,50.25,50.31,97700.0,30.0601,30.09,30.0481,30.084,97700.0
2007-06-22 13:15:00,50.3,50.4,50.3,50.31,57500.0,30.078,30.1378,30.078,30.084,57500.0
2007-06-22 13:20:00,50.32,50.4,50.3,50.39,56300.0,30.09,30.1378,30.078,30.1318,56300.0
2007-06-22 13:25:00,50.39,50.42,50.32,50.4,82400.0,30.1318,30.1498,30.09,30.1378,82400.0
2007-06-22 13:30:00,50.4,50.43,50.38,50.43,67900.0,30.1378,30.1558,30.1259,30.1558,67900.0
2007-06-22 13:35:00,50.42,50.42,50.39,50.42,48900.0,30.1498,30.1498,30.1318,30.1498,48900.0
2007-06-22 13:40:00,50.41,50.42,50.38,50.4,58900.0,30.1438,30.1498,30.1259,30.1378,58900.0
2007-06-22 13:45:00,50.4,50.41,50.38,50.41,62300.0,30.1378,30.1438,30.1259,30.1438,62300.0
2007-06-22 13:50:00,50.41,50.43,50.37,50.38,147000.0,30.1438,30.1558,30.1199,30.1259,147000.0
2007-06-22 13:55:00,50.39,50.46,50.38,50.42,78500.0,30.1318,30.1737,30.1259,30.1498,78500.0
2007-06-22 14:00:00,50.42,50.43,50.32,50.38,63600.0,30.1498,30.1558,30.09,30.1259,63600.0
2007-06-22 14:05:00,50.39,50.4,50.31,50.38,111300.0,30.1318,30.1378,30.084,30.1259,111300.0
2007-06-22 14:10:00,50.39,50.47,50.39,50.45,53200.0,30.1318,30.1797,30.1318,30.1677,53200.0
2007-06-22 14:15:00,50.44,50.44,50.4,50.44,26300.0,30.1617,30.1617,30.1378,30.1617,26300.0
2007-06-22 14:20:00,50.43,50.44,50.37,50.4,55500.0,30.1558,30.1617,30.1199,30.1378,55500.0
2007-06-22 14:25:00,50.39,50.46,50.39,50.44,73400.0,30.1318,30.1737,30.1318,30.1617,73400.0
2007-06-22 14:30:00,50.45,50.46,50.37,50.4,105900.0,30.1677,30.1737,30.1199,30.1378,105900.0
2007-06-22 14:35:00,50.41,50.46,50.37,50.42,90500.0,30.1438,30.1737,30.1199,30.1498,90500.0
2007-06-22 14:40:00,50.41,50.44,50.38,50.4,45600.0,30.1438,30.1617,30.1259,30.1378,45600.0
2007-06-22 14:45:00,50.39,50.45,50.39,50.42,76000.0,30.1318,30.1677,30.1318,30.1498,76000.0
2007-06-22 14:50:00,50.41,50.47,50.4,50.41,41000.0,30.1438,30.1797,30.1378,30.1438,41000.0
2007-06-22 14:55:00,50.39,50.42,50.35,50.42,49700.0,30.1318,30.1498,30.1079,30.1498,49700.0
2007-06-22 15:00:00,50.42,50.44,50.36,50.4,54600.0,30.1498,30.1617,30.1139,30.1378,54600.0
2007-06-22 15:05:00,50.4,50.43,50.4,50.42,54100.0,30.1378,30.1558,30.1378,30.1498,54100.0
2007-06-22 15:10:00,50.42,50.47,50.4,50.45,42100.0,30.1498,30.1797,30.1378,30.1677,42100.0
2007-06-22 15:15:00,50.46,50.46,50.43,50.46,44400.0,30.1737,30.1737,30.1558,30.1737,44400.0
2007-06-22 15:20:00,50.46,50.5,50.44,50.47,50600.0,30.1737,30.1976,30.1617,30.1797,50600.0
2007-06-22 15:25:00,50.47,50.48,50.37,50.39,150700.0,30.1797,30.1857,30.1199,30.1318,150700.0
2007-06-22 15:30:00,50.39,50.45,50.39,50.4,139100.0,30.1318,30.1677,30.1318,30.1378,139100.0
2007-06-22 15:35:00,50.4,50.41,50.34,50.39,330800.0,30.1378,30.1438,30.1019,30.1318,330800.0
2007-06-22 15:40:00,50.4,50.41,50.33,50.35,459500.0,30.1378,30.1438,30.096,30.1079,459500.0
2007-06-22 15:45:00,50.36,50.43,50.34,50.43,172600.0,30.1139,30.1558,30.1019,30.1558,172600.0
2007-06-22 15:50:00,50.43,50.44,50.4,50.42,139900.0,30.1558,30.1617,30.1378,30.1498,139900.0
2007-06-22 15:55:00,50.41,50.47,50.41,50.42,249100.0,30.1438,30.1797,30.1438,30.1498,249100.0
2007-06-25 09:30:00,50.6,50.7,50.54,50.58,135100.0,30.2574,30.3172,30.2215,30.2455,135100.0
2007-06-25 09:35:00,50.61,50.61,50.45,50.51,48400.0,30.2634,30.2634,30.1677,30.2036,48400.0
2007-06-25 09:40:00,50.52,50.53,50.19,50.26,81900.0,30.2096,30.2156,30.0122,30.0541,81900.0
2007-06-25 09:45:00,50.24,50.35,50.24,50.35,43300.0,30.0421,30.1079,30.0421,30.1079,43300.0
2007-06-25 09:50:00,50.34,50.52,50.28,50.52,56000.0,30.1019,30.2096,30.0661,30.2096,56000.0
2007-06-25 09:55:00,50.52,50.67,50.43,50.67,69100.0,30.2096,30.2993,30.1558,30.2993,69100.0
2007-06-25 10:00:00,50.67,50.78,50.64,50.69,359500.0,30.2993,30.365,30.2813,30.3112,359500.0
2007-06-25 10:05:00,50.68,50.76,50.68,50.73,49100.0,30.3052,30.3531,30.3052,30.3351,49100.0
2007-06-25 10:10:00,50.74,50.9,50.71,50.9,103600.0,30.3411,30.4368,30.3232,30.4368,103600.0
2007-06-25 10:15:00,50.89,50.91,50.8,50.87,330200.0,30.4308,30.4428,30.377,30.4189,330200.0
2007-06-25 10:20:00,50.86,50.97,50.85,50.91,128900.0,30.4129,30.4787,30.4069,30.4428,128900.0
2007-06-25 10:25:00,50.91,51.13,50.91,51.13,92600.0,30.4428,30.5743,30.4428,30.5743,92600.0
2007-06-25 10:30:00,51.12,51.22,51.09,51.2,196600.0,30.5684,30.6282,30.5504,30.6162,196600.0
2007-06-25 10:35:00,51.2,51.22,51.14,51.14,130600.0,30.6162,30.6282,30.5803,30.5803,130600.0
2007-06-25 10:40:00,51.15,51.15,51.11,51.15,91600.0,30.5863,30.5863,30.5624,30.5863,91600.0
2007-06-25 10:45:00,51.14,51.25,51.14,51.22,78700.0,30.5803,30.6461,30.5803,30.6282,78700.0
2007-06-25 10:50:00,51.23,51.32,51.2,51.31,91000.0,30.6341,30.688,30.6162,30.682,91000.0
2007-06-25 10:55:00,51.32,51.43,51.31,51.38,203700.0,30.688,30.7537,30.682,30.7238,203700.0
2007-06-25 11:00:00,51.38,51.51,51.37,51.44,300800.0,30.7238,30.8016,30.7178,30.7597,300800.0
2007-06-25 11:05:00,51.45,51.49,51.4,51.4,97700.0,30.7657,30.7896,30.7358,30.7358,97700.0
2007-06-25 11:10:00,51.4,51.44,51.35,51.44,205000.0,30.7358,30.7597,30.7059,30.7597,205000.0
2007-06-25 11:15:00,51.44,51.47,51.41,51.44,90600.0,30.7597,30.7776,30.7418,30.7597,90600.0
2007-06-25 11:20:00,51.43,51.49,51.42,51.48,70600.0,30.7537,30.7896,30.7477,30.7836,70600.0
2007-06-25 11:25:00,51.48,51.5,51.45,51.49,72000.0,30.7836,30.7956,30.7657,30.7896,72000.0
2007-06-25 11:30:00,51.49,51.56,51.48,51.51,140200.0,30.7896,30.8315,30.7836,30.8016,140200.0
2007-06-25 11:35:00,51.52,51.53,51.51,51.53,46300.0,30.8075,30.8135,30.8016,30.8135,46300.0
2007-06-25 11:40:00,51.53,51.54,51.51,51.54,145700.0,30.8135,30.8195,30.8016,30.8195,145700.0
2007-06-25 11:45:00,51.54,51.6,51.49,51.59,234900.0,30.8195,30.8554,30.7896,30.8494,234900.0
2007-06-25 11:50:00,51.58,51.59,51.52,51.52,22400.0,30.8434,30.8494,30.8075,30.8075,22400.0
2007-06-25 11:55:00,51.52,51.55,51.49,51.5,26800.0,30.8075,30.8255,30.7896,30.7956,26800.0
2007-06-25 12:00:00,51.5,51.53,51.48,51.52,55400.0,30.7956,30.8135,30.7836,30.8075,55400.0
2007-06-25 12:05:00,51.53,51.6,51.52,51.58,45900.0,30.8135,30.8554,30.8075,30.8434,45900.0
2007-06-25 12:10:00,51.59,51.68,51.58,51.66,81900.0,30.8494,30.9032,30.8434,30.8913,81900.0
2007-06-25 12:15:00,51.66,51.67,51.63,51.67,36800.0,30.8913,30.8972,30.8733,30.8972,36800.0
2007-06-25 12:20:00,51.67,51.68,51.66,51.66,16500.0,30.8972,30.9032,30.8913,30.8913,16500.0
2007-06-25 12:25:00,51.67,51.69,51.63,51.63,73600.0,30.8972,30.9092,30.8733,30.8733,73600.0
2007-06-25 12:30:00,51.64,51.64,51.52,51.56,88300.0,30.8793,30.8793,30.8075,30.8315,88300.0
2007-06-25 12:35:00,51.57,51.6,51.56,51.59,24100.0,30.8374,30.8554,30.8315,30.8494,24100.0
2007-06-25 12:40:00,51.59,51.62,51.58,51.62,25100.0,30.8494,30.8673,30.8434,30.8673,25100.0
2007-06-25 12:45:00,51.62,51.62,51.6,51.6,22700.0,30.8673,30.8673,30.8554,30.8554,22700.0
2007-06-25 12:50:00,51.61,51.61,51.56,51.57,55600.0,30.8614,30.8614,30.8315,30.8374,55600.0
2007-06-25 12:55:00,51.57,51.57,51.51,51.56,52800.0,30.8374,30.8374,30.8016,30.8315,52800.0
2007-06-25 13:00:00,51.55,51.58,51.52,51.52,34900.0,30.8255,30.8434,30.8075,30.8075,34900.0
2007-06-25 13:05:00,51.52,51.57,51.49,51.57,94600.0,30.8075,30.8374,30.7896,30.8374,94600.0
2007-06-25 13:10:00,51.57,51.58,51.56,51.58,54600.0,30.8374,30.8434,30.8315,30.8434,54600.0
2007-06-25 13:15:00,51.57,51.58,51.56,51.58,48500.0,30.8374,30.8434,30.8315,30.8434,48500.0
2007-06-25 13:20:00,51.58,51.67,51.57,51.67,146900.0,30.8434,30.8972,30.8374,30.8972,146900.0
2007-06-25 13:25:00,51.66,51.69,51.65,51.66,57100.0,30.8913,30.9092,30.8853,30.8913,57100.0
2007-06-25 13:30:00,51.65,51.76,51.65,51.73,95600.0,30.8853,30.9511,30.8853,30.9331,95600.0
2007-06-25 13:35:00,51.73,51.76,51.71,51.74,52500.0,30.9331,30.9511,30.9212,30.9391,52500.0
2007-06-25 13:40:00,51.75,51.81,51.73,51.75,233300.0,30.9451,30.981,30.9331,30.9451,233300.0
2007-06-25 13:45:00,51.75,51.79,51.74,51.77,75600.0,30.9451,30.969,30.9391,30.957,75600.0
2007-06-25 13:50:00,51.77,51.83,51.77,51.82,68900.0,30.957,30.9929,30.957,30.9869,68900.0
2007-06-25 13:55:00,51.83,51.83,51.76,51.79,108400.0,30.9929,30.9929,30.9511,30.969,108400.0
2007-06-25 14:00:00,51.79,51.85,51.78,51.83,99700.0,30.969,31.0049,30.963,30.9929,99700.0
2007-06-25 14:05:00,51.83,51.84,51.78,51.81,206000.0,30.9929,30.9989,30.963,30.981,206000.0
2007-06-25 14:10:00,51.81,51.81,51.75,51.77,198500.0,30.981,30.981,30.9451,30.957,198500.0
2007-06-25 14:15:00,51.77,51.81,51.76,51.78,252700.0,30.957,30.981,30.9511,30.963,252700.0
2007-06-25 14:20:00,51.78,51.8,51.77,51.78,89600.0,30.963,30.975,30.957,30.963,89600.0
2007-06-25 14:25:00,51.77,51.78,51.67,51.7,118800.0,30.957,30.963,30.8972,30.9152,118800.0
2007-06-25 14:30:00,51.7,51.72,51.49,51.5,264700.0,30.9152,30.9271,30.7896,30.7956,264700.0
2007-06-25 14:35:00,51.49,51.56,51.45,51.49,279500.0,30.7896,30.8315,30.7657,30.7896,279500.0
2007-06-25 14:40:00,51.48,51.53,51.45,51.49,683100.0,30.7836,30.8135,30.7657,30.7896,683100.0
2007-06-25 14:45:00,51.5,51.53,51.41,51.41,134100.0,30.7956,30.8135,30.7418,30.7418,134100.0
2007-06-25 14:50:00,51.4,51.53,51.35,51.4,164300.0,30.7358,30.8135,30.7059,30.7358,164300.0
2007-06-25 14:55:00,51.41,51.45,51.35,51.41,100200.0,30.7418,30.7657,30.7059,30.7418,100200.0
2007-06-25 15:00:00,51.41,51.42,51.32,51.35,108100.0,30.7418,30.7477,30.688,30.7059,108100.0
2007-06-25 15:05:00,51.35,51.37,51.25,51.31,364700.0,30.7059,30.7178,30.6461,30.682,364700.0
2007-06-25 15:10:00,51.31,51.35,51.25,51.33,67100.0,30.682,30.7059,30.6461,30.6939,67100.0
2007-06-25 15:15:00,51.33,51.42,51.29,51.3,92500.0,30.6939,30.7477,30.67,30.676,92500.0
2007-06-25 15:20:00,51.3,51.42,51.3,51.38,169300.0,30.676,30.7477,30.676,30.7238,169300.0
2007-06-25 15:25:00,51.39,51.41,51.35,51.38,89900.0,30.7298,30.7418,30.7059,30.7238,89900.0
2007-06-25 15:30:00,51.39,51.46,51.37,51.43,597600.0,30.7298,30.7717,30.7178,30.7537,597600.0
2007-06-25 15:35:00,51.43,51.46,51.38,51.39,194700.0,30.7537,30.7717,30.7238,30.7298,194700.0
2007-06-25 15:40:00,51.4,51.4,51.29,51.33,121200.0,30.7358,30.7358,30.67,30.6939,121200.0
2007-06-25 15:45:00,51.34,51.34,51.23,51.24,144000.0,30.6999,30.6999,30.6341,30.6401,144000.0
2007-06-25 15:50:00,51.24,51.31,51.23,51.31,264100.0,30.6401,30.682,30.6341,30.682,264100.0
2007-06-25 15:55:00,51.31,51.35,51.28,51.33,435500.0,30.682,30.7059,30.664,30.6939,435500.0
2007-06-26 09:30:00,51.5,51.6,51.33,51.34,108300.0,30.7956,30.8554,30.6939,30.6999,108300.0
2007-06-26 09:35:00,51.34,51.46,51.2,51.39,120800.0,30.6999,30.7717,30.6162,30.7298,120800.0
2007-06-26 09:40:00,51.39,51.46,51.36,51.44,93200.0,30.7298,30.7717,30.7119,30.7597,93200.0
2007-06-26 09:45:00,51.42,51.48,51.37,51.48,207200.0,30.7477,30.7836,30.7178,30.7836,207200.0
2007-06-26 09:50:00,51.47,51.55,51.46,51.51,63600.0,30.7776,30.8255,30.7717,30.8016,63600.0
2007-06-26 09:55:00,51.5,51.56,51.5,51.55,58800.0,30.7956,30.8315,30.7956,30.8255,58800.0
2007-06-26 10:00:00,51.55,51.75,51.53,51.65,148600.0,30.8255,30.9451,30.8135,30.8853,148600.0
2007-06-26 10:05:00,51.64,51.74,51.64,51.67,243400.0,30.8793,30.9391,30.8793,30.8972,243400.0
2007-06-26 10:10:00,51.67,51.73,51.61,51.7,80600.0,30.8972,30.9331,30.8614,30.9152,80600.0
2007-06-26 10:15:00,51.71,51.78,51.68,51.68,90500.0,30.9212,30.963,30.9032,30.9032,90500.0
2007-06-26 10:20:00,51.69,51.78,51.67,51.76,82000.0,30.9092,30.963,30.8972,30.9511,82000.0
2007-06-26 10:25:00,51.77,51.77,51.68,51.72,95600.0,30.957,30.957,30.9032,30.9271,95600.0
2007-06-26 10:30:00,51.71,51.78,51.71,51.75,54700.0,30.9212,30.963,30.9212,30.9451,54700.0
2007-06-26 10:35:00,51.74,51.85,51.69,51.85,141400.0,30.9391,31.0049,30.9092,31.0049,141400.0
2007-06-26 10:40:00,51.84,51.85,51.72,51.75,66700.0,30.9989,31.0049,30.9271,30.9451,66700.0
2007-06-26 10:45:00,51.74,51.74,51.48,51.48,144200.0,30.9391,30.9391,30.7836,30.7836,144200.0
2007-06-26 10:50:00,51.49,51.59,51.47,51.56,106700.0,30.7896,30.8494,30.7776,30.8315,106700.0
2007-06-26 10:55:00,51.57,51.61,51.4,51.46,90000.0,30.8374,30.8614,30.7358,30.7717,90000.0
2007-06-26 11:00:00,51.46,51.6,51.45,51.6,79600.0,30.7717,30.8554,30.7657,30.8554,79600.0
2007-06-26 11:05:00,51.61,51.64,51.57,51.62,40000.0,30.8614,30.8793,30.8374,30.8673,40000.0
2007-06-26 11:10:00,51.62,51.71,51.59,51.69,32900.0,30.8673,30.9212,30.8494,30.9092,32900.0
2007-06-26 11:15:00,51.69,51.7,51.56,51.56,72700.0,30.9092,30.9152,30.8315,30.8315,72700.0
2007-06-26 11:20:00,51.57,51.6,51.51,51.52,74800.0,30.8374,30.8554,30.8016,30.8075,74800.0
2007-06-26 11:25:00,51.52,51.57,51.5,51.52,95900.0,30.8075,30.8374,30.7956,30.8075,95900.0
2007-06-26 11:30:00,51.52,51.61,51.5,51.61,32100.0,30.8075,30.8614,30.7956,30.8614,32100.0
2007-06-26 11:35:00,51.6,51.69,51.59,51.65,40200.0,30.8554,30.9092,30.8494,30.8853,40200.0
2007-06-26 11:40:00,51.65,51.75,51.63,51.72,70400.0,30.8853,30.9451,30.8733,30.9271,70400.0
2007-06-26 11:45:00,51.72,51.82,51.71,51.8,66100.0,30.9271,30.9869,30.9212,30.975,66100.0
2007-06-26 11:50:00,51.8,51.83,51.76,51.78,30800.0,30.975,30.9929,30.9511,30.963,30800.0
2007-06-26 11:55:00,51.77,51.93,51.77,51.91,445900.0,30.957,31.0527,30.957,31.0408,445900.0
2007-06-26 12:00:00,51.91,51.92,51.74,51.74,159100.0,31.0408,31.0467,30.9391,30.9391,159100.0
2007-06-26 12:05:00,51.74,51.85,51.66,51.67,193400.0,30.9391,31.0049,30.8913,30.8972,193400.0
2007-06-26 12:10:00,51.67,51.81,51.66,51.75,98800.0,30.8972,30.981,30.8913,30.9451,98800.0
2007-06-26 12:15:00,51.76,51.84,51.76,51.82,36000.0,30.9511,30.9989,30.9511,30.9869,36000.0
2007-06-26 12:20:00,51.81,51.85,51.78,51.8,23900.0,30.981,31.0049,30.963,30.975,23900.0
2007-06-26 12:25:00,51.8,51.82,51.79,51.8,103400.0,30.975,30.9869,30.969,30.975,103400.0
2007-06-26 12:30:00,51.8,51.81,51.76,51.78,78700.0,30.975,30.981,30.9511,30.963,78700.0
2007-06-26 12:35:00,51.76,51.8,51.75,51.77,83300.0,30.9511,30.975,30.9451,30.957,83300.0
2007-06-26 12:40:00,51.78,51.83,51.76,51.81,41600.0,30.963,30.9929,30.9511,30.981,41600.0
2007-06-26 12:45:00,51.83,51.94,51.64,51.64,447700.0,30.9929,31.0587,30.8793,30.8793,447700.0
2007-06-26 12:50:00,51.65,51.67,51.57,51.61,172000.0,30.8853,30.8972,30.8374,30.8614,172000.0
2007-06-26 12:55:00,51.6,51.61,51.49,51.53,124400.0,30.8554,30.8614,30.7896,30.8135,124400.0
2007-06-26 13:00:00,51.52,51.6,51.5,51.6,115800.0,30.8075,30.8554,30.7956,30.8554,115800.0
2007-06-26 13:05:00,51.6,51.65,51.57,51.59,50400.0,30.8554,30.8853,30.8374,30.8494,50400.0
2007-06-26 13:10:00,51.58,51.73,51.58,51.7,48100.0,30.8434,30.9331,30.8434,30.9152,48100.0
2007-06-26 13:15:00,51.71,51.71,51.64,51.65,31200.0,30.9212,30.9212,30.8793,30.8853,31200.0
2007-06-26 13:20:00,51.65,51.68,51.6,51.6,21100.0,30.8853,30.9032,30.8554,30.8554,21100.0
2007-06-26 13:25:00,51.61,51.63,51.59,51.63,23000.0,30.8614,30.8733,30.8494,30.8733,23000.0
2007-06-26 13:30:00,51.63,51.69,51.58,51.62,57000.0,30.8733,30.9092,30.8434,30.8673,57000.0
2007-06-26 13:35:00,51.61,51.62,51.58,51.61,39400.0,30.8614,30.8673,30.8434,30.8614,39400.0
2007-06-26 13:40:00,51.61,51.68,51.61,51.67,43200.0,30.8614,30.9032,30.8614,30.8972,43200.0
2007-06-26 13:45:00,51.68,51.69,51.53,51.56,82100.0,30.9032,30.9092,30.8135,30.8315,82100.0
2007-06-26 13:50:00,51.57,51.59,51.52,51.53,70900.0,30.8374,30.8494,30.8075,30.8135,70900.0
2007-06-26 13:55:00,51.54,51.62,51.53,51.6,39100.0,30.8195,30.8673,30.8135,30.8554,39100.0
2007-06-26 14:00:00,51.6,51.67,51.59,51.65,44200.0,30.8554,30.8972,30.8494,30.8853,44200.0
2007-06-26 14:05:00,51.66,51.73,51.64,51.67,76500.0,30.8913,30.9331,30.8793,30.8972,76500.0
2007-06-26 14:10:00,51.67,51.7,51.63,51.69,68500.0,30.8972,30.9152,30.8733,30.9092,68500.0
2007-06-26 14:15:00,51.7,51.71,51.63,51.67,64000.0,30.9152,30.9212,30.8733,30.8972,64000.0
2007-06-26 14:20:00,51.68,51.68,51.54,51.59,150400.0,30.9032,30.9032,30.8195,30.8494,150400.0
2007-06-26 14:25:00,51.6,51.76,51.6,51.74,106300.0,30.8554,30.9511,30.8554,30.9391,106300.0
2007-06-26 14:30:00,51.75,51.77,51.71,51.75,183700.0,30.9451,30.957,30.9212,30.9451,183700.0
2007-06-26 14:35:00,51.75,51.75,51.62,51.63,102000.0,30.9451,30.9451,30.8673,30.8733,102000.0
2007-06-26 14:40:00,51.63,51.74,51.61,51.7,119000.0,30.8733,30.9391,30.8614,30.9152,119000.0
2007-06-26 14:45:00,51.71,51.73,51.64,51.72,75200.0,30.9212,30.9331,30.8793,30.9271,75200.0
2007-06-26 14:50:00,51.73,51.75,51.67,51.68,133500.0,30.9331,30.9451,30.8972,30.9032,133500.0
2007-06-26 14:55:00,51.68,51.74,51.64,51.64,80500.0,30.9032,30.9391,30.8793,30.8793,80500.0
2007-06-26 15:00:00,51.63,51.69,51.55,51.69,104900.0,30.8733,30.9092,30.8255,30.9092,104900.0
2007-06-26 15:05:00,51.68,51.73,51.67,51.68,85100.0,30.9032,30.9331,30.8972,30.9032,85100.0
2007-06-26 15:10:00,51.68,51.81,51.67,51.81,157600.0,30.9032,30.981,30.8972,30.981,157600.0
2007-06-26 15:15:00,51.81,51.87,51.77,51.78,93100.0,30.981,31.0168,30.957,30.963,93100.0
2007-06-26 15:20:00,51.78,51.82,51.75,51.82,116600.0,30.963,30.9869,30.9451,30.9869,116600.0
2007-06-26 15:25:00,51.82,51.85,51.77,51.78,120600.0,30.9869,31.0049,30.957,30.963,120600.0
2007-06-26 15:30:00,51.78,51.88,51.78,51.83,130600.0,30.963,31.0228,30.963,30.9929,130600.0
2007-06-26 15:35:00,51.83,51.84,51.78,51.79,72300.0,30.9929,30.9989,30.963,30.969,72300.0
2007-06-26 15:40:00,51.79,51.8,51.67,51.68,104500.0,30.969,30.975,30.8972,30.9032,104500.0
2007-06-26 15:45:00,51.68,51.75,51.66,51.75,139500.0,30.9032,30.9451,30.8913,30.9451,139500.0
2007-06-26 15:50:00,51.74,51.76,51.71,51.75,188900.0,30.9391,30.9511,30.9212,30.9451,188900.0
2007-06-26 15:55:00,51.75,51.79,51.74,51.75,290700.0,30.9451,30.969,30.9391,30.9451,290700.0
2007-06-27 09:30:00,51.55,51.65,51.45,51.56,149200.0,30.8255,30.8853,30.7657,30.8315,149200.0
2007-06-27 09:35:00,51.55,51.66,51.48,51.55,611600.0,30.8255,30.8913,30.7836,30.8255,611600.0
2007-06-27 09:40:00,51.53,51.56,51.51,51.53,46300.0,30.8135,30.8315,30.8016,30.8135,46300.0
2007-06-27 09:45:00,51.53,51.59,51.5,51.55,98900.0,30.8135,30.8494,30.7956,30.8255,98900.0
2007-06-27 09:50:00,51.54,51.64,51.5,51.62,353700.0,30.8195,30.8793,30.7956,30.8673,353700.0
2007-06-27 09:55:00,51.62,51.64,51.49,51.51,123700.0,30.8673,30.8793,30.7896,30.8016,123700.0
2007-06-27 10:00:00,51.51,51.51,51.36,51.38,122100.0,30.8016,30.8016,30.7119,30.7238,122100.0
2007-06-27 10:05:00,51.4,51.55,51.38,51.45,159800.0,30.7358,30.8255,30.7238,30.7657,159800.0
2007-06-27 10:10:00,51.45,51.53,51.39,51.44,129500.0,30.7657,30.8135,30.7298,30.7597,129500.0
2007-06-27 10:15:00,51.43,51.51,51.4,51.49,84800.0,30.7537,30.8016,30.7358,30.7896,84800.0
2007-06-27 10:20:00,51.49,51.53,51.46,51.5,56400.0,30.7896,30.8135,30.7717,30.7956,56400.0
2007-06-27 10:25:00,51.5,51.55,51.48,51.55,86600.0,30.7956,30.8255,30.7836,30.8255,86600.0
2007-06-27 10:30:00,51.54,51.56,51.49,51.52,232500.0,30.8195,30.8315,30.7896,30.8075,232500.0
2007-06-27 10:35:00,51.51,52.51,51.46,51.48,305500.0,30.8016,31.3995,30.7717,30.7836,305500.0
2007-06-27 10:40:00,51.48,51.51,51.46,51.48,107200.0,30.7836,30.8016,30.7717,30.7836,107200.0
2007-06-27 10:45:00,51.47,51.48,51.39,51.41,98800.0,30.7776,30.7836,30.7298,30.7418,98800.0
2007-06-27 10:50:00,51.41,51.48,51.4,51.45,53300.0,30.7418,30.7836,30.7358,30.7657,53300.0
2007-06-27 10:55:00,51.45,51.47,51.43,51.44,83200.0,30.7657,30.7776,30.7537,30.7597,83200.0
2007-06-27 11:00:00,51.45,51.47,51.36,51.38,77600.0,30.7657,30.7776,30.7119,30.7238,77600.0
2007-06-27 11:05:00,51.37,51.46,51.36,51.42,44000.0,30.7178,30.7717,30.7119,30.7477,44000.0
2007-06-27 11:10:00,51.41,51.45,51.37,51.45,871300.0,30.7418,30.7657,30.7178,30.7657,871300.0
2007-06-27 11:15:00,51.44,51.47,51.37,51.4,63900.0,30.7597,30.7776,30.7178,30.7358,63900.0
2007-06-27 11:20:00,51.39,51.43,51.36,51.43,73100.0,30.7298,30.7537,30.7119,30.7537,73100.0
2007-06-27 11:25:00,51.43,51.45,51.4,51.41,31700.0,30.7537,30.7657,30.7358,30.7418,31700.0
2007-06-27 11:30:00,51.41,51.42,51.4,51.4,17700.0,30.7418,30.7477,30.7358,30.7358,17700.0
2007-06-27 11:35:00,51.4,51.4,51.31,51.34,114700.0,30.7358,30.7358,30.682,30.6999,114700.0
2007-06-27 11:40:00,51.34,51.37,51.3,51.3,64100.0,30.6999,30.7178,30.676,30.676,64100.0
2007-06-27 11:45:00,51.31,51.33,51.3,51.33,69000.0,30.682,30.6939,30.676,30.6939,69000.0
2007-06-27 11:50:00,51.32,51.36,51.3,51.34,36000.0,30.688,30.7119,30.676,30.6999,36000.0
2007-06-27 11:55:00,51.34,51.36,51.29,51.29,30900.0,30.6999,30.7119,30.67,30.67,30900.0
2007-06-27 12:00:00,51.29,51.4,51.29,51.36,89900.0,30.67,30.7358,30.67,30.7119,89900.0
2007-06-27 12:05:00,51.35,51.44,51.34,51.34,39800.0,30.7059,30.7597,30.6999,30.6999,39800.0
2007-06-27 12:10:00,51.34,51.35,51.29,51.31,48100.0,30.6999,30.7059,30.67,30.682,48100.0
2007-06-27 12:15:00,51.32,51.35,51.29,51.3,50700.0,30.688,30.7059,30.67,30.676,50700.0
2007-06-27 12:20:00,51.31,51.34,51.31,51.31,28600.0,30.682,30.6999,30.682,30.682,28600.0
2007-06-27 12:25:00,51.3,51.31,51.19,51.24,81100.0,30.676,30.682,30.6102,30.6401,81100.0
2007-06-27 12:30:00,51.25,51.28,51.22,51.27,25200.0,30.6461,30.664,30.6282,30.6581,25200.0
2007-06-27 12:35:00,51.26,51.38,51.26,51.34,74800.0,30.6521,30.7238,30.6521,30.6999,74800.0
2007-06-27 12:40:00,51.34,51.35,51.32,51.34,20600.0,30.6999,30.7059,30.688,30.6999,20600.0
2007-06-27 12:45:00,51.33,51.35,51.28,51.3,64100.0,30.6939,30.7059,30.664,30.676,64100.0
2007-06-27 12:50:00,51.31,51.35,51.29,51.3,46500.0,30.682,30.7059,30.67,30.676,46500.0
2007-06-27 12:55:00,51.3,51.3,51.27,51.28,32700.0,30.676,30.676,30.6581,30.664,32700.0
2007-06-27 13:00:00,51.27,51.33,51.26,51.3,110800.0,30.6581,30.6939,30.6521,30.676,110800.0
2007-06-27 13:05:00,51.3,51.31,51.26,51.26,53000.0,30.676,30.682,30.6521,30.6521,53000.0
2007-06-27 13:10:00,51.26,51.3,51.21,51.22,302500.0,30.6521,30.676,30.6222,30.6282,302500.0
2007-06-27 13:15:00,51.22,51.29,51.2,51.28,71200.0,30.6282,30.67,30.6162,30.664,71200.0
2007-06-27 13:20:00,51.28,51.34,51.28,51.29,32000.0,30.664,30.6999,30.664,30.67,32000.0
2007-06-27 13:25:00,51.29,51.29,51.24,51.25,53400.0,30.67,30.67,30.6401,30.6461,53400.0
2007-06-27 13:30:00,51.25,51.29,51.24,51.25,49800.0,30.6461,30.67,30.6401,30.6461,49800.0
2007-06-27 13:35:00,51.25,51.3,51.23,51.3,59800.0,30.6461,30.676,30.6341,30.676,59800.0
2007-06-27 13:40:00,51.29,51.33,51.28,51.33,29600.0,30.67,30.6939,30.664,30.6939,29600.0
2007-06-27 13:45:00,51.33,51.37,51.3,51.35,43700.0,30.6939,30.7178,30.676,30.7059,43700.0
2007-06-27 13:50:00,51.36,51.43,51.34,51.38,51700.0,30.7119,30.7537,30.6999,30.7238,51700.0
2007-06-27 13:55:00,51.38,51.43,51.35,51.36,29600.0,30.7238,30.7537,30.7059,30.7119,29600.0
2007-06-27 14:00:00,51.37,51.45,51.37,51.4,25500.0,30.7178,30.7657,30.7178,30.7358,25500.0
2007-06-27 14:05:00,51.41,51.41,51.35,51.38,35200.0,30.7418,30.7418,30.7059,30.7238,35200.0
2007-06-27 14:10:00,51.39,51.5,51.37,51.48,55500.0,30.7298,30.7956,30.7178,30.7836,55500.0
2007-06-27 14:15:00,51.47,51.47,51.41,51.41,30400.0,30.7776,30.7776,30.7418,30.7418,30400.0
2007-06-27 14:20:00,51.41,51.44,51.41,51.42,193200.0,30.7418,30.7597,30.7418,30.7477,193200.0
2007-06-27 14:25:00,51.42,51.48,51.4,51.4,119000.0,30.7477,30.7836,30.7358,30.7358,119000.0
2007-06-27 14:30:00,51.42,51.42,51.35,51.36,96600.0,30.7477,30.7477,30.7059,30.7119,96600.0
2007-06-27 14:35:00,51.36,51.4,51.33,51.34,103600.0,30.7119,30.7358,30.6939,30.6999,103600.0
2007-06-27 14:40:00,51.35,51.4,51.34,51.36,68800.0,30.7059,30.7358,30.6999,30.7119,68800.0
2007-06-27 14:45:00,51.37,51.42,51.34,51.41,57300.0,30.7178,30.7477,30.6999,30.7418,57300.0
2007-06-27 14:50:00,51.35,51.36,51.32,51.33,21700.0,30.7059,30.7119,30.688,30.6939,21700.0
2007-06-27 14:55:00,51.33,51.33,51.3,51.32,204800.0,30.6939,30.6939,30.676,30.688,204800.0
2007-06-27 15:00:00,51.32,51.33,51.31,51.32,62200.0,30.688,30.6939,30.682,30.688,62200.0
2007-06-27 15:05:00,51.32,51.39,51.32,51.34,57300.0,30.688,30.7298,30.688,30.6999,57300.0
2007-06-27 15:10:00,51.34,51.38,51.34,51.35,40500.0,30.6999,30.7238,30.6999,30.7059,40500.0
2007-06-27 15:15:00,51.35,51.4,51.31,51.31,41300.0,30.7059,30.7358,30.682,30.682,41300.0
2007-06-27 15:20:00,51.31,51.37,51.3,51.36,64900.0,30.682,30.7178,30.676,30.7119,64900.0
2007-06-27 15:25:00,51.36,51.38,51.31,51.33,136600.0,30.7119,30.7238,30.682,30.6939,136600.0
2007-06-27 15:30:00,51.34,51.36,51.31,51.34,126500.0,30.6999,30.7119,30.682,30.6999,126500.0
2007-06-27 15:35:00,51.35,51.39,51.33,51.39,127800.0,30.7059,30.7298,30.6939,30.7298,127800.0
2007-06-27 15:40:00,51.39,51.4,51.34,51.36,165500.0,30.7298,30.7358,30.6999,30.7119,165500.0
2007-06-27 15:45:00,51.37,51.4,51.34,51.37,124100.0,30.7178,30.7358,30.6999,30.7178,124100.0
2007-06-27 15:50:00,51.37,51.37,51.32,51.35,169800.0,30.7178,30.7178,30.688,30.7059,169800.0
2007-06-27 15:55:00,51.35,51.35,51.27,51.29,356800.0,30.7059,30.7059,30.6581,30.67,356800.0
2007-06-28 09:30:00,51.36,51.47,51.2,51.33,110100.0,30.7119,30.7776,30.6162,30.6939,110100.0
2007-06-28 09:35:00,51.34,51.39,51.14,51.14,76700.0,30.6999,30.7298,30.5803,30.5803,76700.0
2007-06-28 09:40:00,51.15,51.24,51.08,51.09,42100.0,30.5863,30.6401,30.5444,30.5504,42100.0
2007-06-28 09:45:00,51.09,51.15,50.99,51.07,391900.0,30.5504,30.5863,30.4906,30.5385,391900.0
2007-06-28 09:50:00,51.06,51.12,51.01,51.07,121500.0,30.5325,30.5684,30.5026,30.5385,121500.0
2007-06-28 09:55:00,51.07,51.07,50.92,51.02,94900.0,30.5385,30.5385,30.4488,30.5086,94900.0
2007-06-28 10:00:00,51.02,51.23,50.99,51.11,51400.0,30.5086,30.6341,30.4906,30.5624,51400.0
2007-06-28 10:05:00,51.11,51.17,51.07,51.08,51200.0,30.5624,30.5983,30.5385,30.5444,51200.0
2007-06-28 10:10:00,51.1,51.1,51.02,51.06,46500.0,30.5564,30.5564,30.5086,30.5325,46500.0
2007-06-28 10:15:00,51.05,51.09,51.0,51.05,41500.0,30.5265,30.5504,30.4966,30.5265,41500.0
2007-06-28 10:20:00,51.06,51.07,50.97,51.01,56900.0,30.5325,30.5385,30.4787,30.5026,56900.0
2007-06-28 10:25:00,51.01,51.14,51.01,51.09,55500.0,30.5026,30.5803,30.5026,30.5504,55500.0
2007-06-28 10:30:00,51.08,51.19,51.08,51.17,38500.0,30.5444,30.6102,30.5444,30.5983,38500.0
2007-06-28 10:35:00,51.15,51.15,51.07,51.1,32700.0,30.5863,30.5863,30.5385,30.5564,32700.0
2007-06-28 10:40:00,51.1,51.12,51.04,51.05,45300.0,30.5564,30.5684,30.5205,30.5265,45300.0
2007-06-28 10:45:00,51.06,51.13,51.06,51.13,18900.0,30.5325,30.5743,30.5325,30.5743,18900.0
2007-06-28 10:50:00,51.13,51.14,51.12,51.14,12100.0,30.5743,30.5803,30.5684,30.5803,12100.0
2007-06-28 10:55:00,51.14,51.16,51.1,51.15,33400.0,30.5803,30.5923,30.5564,30.5863,33400.0
2007-06-28 11:00:00,51.15,51.17,51.13,51.14,14900.0,30.5863,30.5983,30.5743,30.5803,14900.0
2007-06-28 11:05:00,51.14,51.15,51.13,51.14,16700.0,30.5803,30.5863,30.5743,30.5803,16700.0
2007-06-28 11:10:00,51.14,51.2,51.14,51.19,29600.0,30.5803,30.6162,30.5803,30.6102,29600.0
2007-06-28 11:15:00,51.19,51.22,51.18,51.18,19000.0,30.6102,30.6282,30.6042,30.6042,19000.0
2007-06-28 11:20:00,51.19,51.2,51.14,51.17,89900.0,30.6102,30.6162,30.5803,30.5983,89900.0
2007-06-28 11:25:00,51.18,51.18,51.05,51.06,49900.0,30.6042,30.6042,30.5265,30.5325,49900.0
2007-06-28 11:30:00,51.06,51.11,51.04,51.07,55100.0,30.5325,30.5624,30.5205,30.5385,55100.0
2007-06-28 11:35:00,51.08,51.1,51.03,51.03,25100.0,30.5444,30.5564,30.5145,30.5145,25100.0
2007-06-28 11:40:00,51.03,51.07,51.01,51.01,37600.0,30.5145,30.5385,30.5026,30.5026,37600.0
2007-06-28 11:45:00,51.0,51.01,50.92,50.99,92300.0,30.4966,30.5026,30.4488,30.4906,92300.0
2007-06-28 11:50:00,51.0,51.02,50.97,51.01,32200.0,30.4966,30.5086,30.4787,30.5026,32200.0
2007-06-28 11:55:00,51.0,51.14,51.0,51.11,54300.0,30.4966,30.5803,30.4966,30.5624,54300.0
2007-06-28 12:00:00,51.11,51.12,51.04,51.07,69500.0,30.5624,30.5684,30.5205,30.5385,69500.0
2007-06-28 12:05:00,51.06,51.12,51.06,51.11,28400.0,30.5325,30.5684,30.5325,30.5624,28400.0
2007-06-28 12:10:00,51.1,51.11,51.08,51.1,16800.0,30.5564,30.5624,30.5444,30.5564,16800.0
2007-06-28 12:15:00,51.11,51.13,51.08,51.08,18500.0,30.5624,30.5743,30.5444,30.5444,18500.0
2007-06-28 12:20:00,51.07,51.14,51.07,51.1,20100.0,30.5385,30.5803,30.5385,30.5564,20100.0
2007-06-28 12:25:00,51.11,51.14,51.09,51.13,12700.0,30.5624,30.5803,30.5504,30.5743,12700.0
2007-06-28 12:30:00,51.13,51.14,51.12,51.14,25600.0,30.5743,30.5803,30.5684,30.5803,25600.0
2007-06-28 12:35:00,51.14,51.16,51.11,51.12,198100.0,30.5803,30.5923,30.5624,30.5684,198100.0
2007-06-28 12:40:00,51.11,51.14,51.11,51.12,169900.0,30.5624,30.5803,30.5624,30.5684,169900.0
2007-06-28 12:45:00,51.13,51.14,51.12,51.12,41400.0,30.5743,30.5803,30.5684,30.5684,41400.0
2007-06-28 12:50:00,51.13,51.14,51.09,51.09,46100.0,30.5743,30.5803,30.5504,30.5504,46100.0
2007-06-28 12:55:00,51.09,51.1,51.07,51.08,19900.0,30.5504,30.5564,30.5385,30.5444,19900.0
2007-06-28 13:00:00,51.08,51.09,51.07,51.08,25300.0,30.5444,30.5504,30.5385,30.5444,25300.0
2007-06-28 13:05:00,51.08,51.09,51.05,51.06,23800.0,30.5444,30.5504,30.5265,30.5325,23800.0
2007-06-28 13:10:00,51.05,51.08,51.05,51.05,19500.0,30.5265,30.5444,30.5265,30.5265,19500.0
2007-06-28 13:15:00,51.05,51.07,51.05,51.06,21700.0,30.5265,30.5385,30.5265,30.5325,21700.0
2007-06-28 13:20:00,51.05,51.06,51.05,51.05,12400.0,30.5265,30.5325,30.5265,30.5265,12400.0
2007-06-28 13:25:00,51.06,51.13,51.05,51.09,43600.0,30.5325,30.5743,30.5265,30.5504,43600.0
2007-06-28 13:30:00,51.1,51.14,51.07,51.08,189600.0,30.5564,30.5803,30.5385,30.5444,189600.0
2007-06-28 13:35:00,51.08,51.08,51.03,51.06,51700.0,30.5444,30.5444,30.5145,30.5325,51700.0
2007-06-28 13:40:00,51.07,51.07,51.01,51.02,38600.0,30.5385,30.5385,30.5026,30.5086,38600.0
2007-06-28 13:45:00,51.02,51.05,51.0,51.05,41800.0,30.5086,30.5265,30.4966,30.5265,41800.0
2007-06-28 13:50:00,51.06,51.09,51.05,51.09,36000.0,30.5325,30.5504,30.5265,30.5504,36000.0
2007-06-28 13:55:00,51.08,51.09,51.01,51.03,47100.0,30.5444,30.5504,30.5026,30.5145,47100.0
2007-06-28 14:00:00,51.03,51.04,50.99,51.02,51600.0,30.5145,30.5205,30.4906,30.5086,51600.0
2007-06-28 14:05:00,51.02,51.02,51.0,51.02,28300.0,30.5086,30.5086,30.4966,30.5086,28300.0
2007-06-28 14:10:00,51.02,51.06,50.97,51.0,63300.0,30.5086,30.5325,30.4787,30.4966,63300.0
2007-06-28 14:15:00,51.0,51.15,50.88,51.11,118200.0,30.4966,30.5863,30.4248,30.5624,118200.0
2007-06-28 14:20:00,51.1,51.15,51.07,51.1,77000.0,30.5564,30.5863,30.5385,30.5564,77000.0
2007-06-28 14:25:00,51.1,51.11,51.0,51.04,69300.0,30.5564,30.5624,30.4966,30.5205,69300.0
2007-06-28 14:30:00,51.03,51.04,50.85,50.85,104100.0,30.5145,30.5205,30.4069,30.4069,104100.0
2007-06-28 14:35:00,50.85,50.95,50.85,50.87,102800.0,30.4069,30.4667,30.4069,30.4189,102800.0
2007-06-28 14:40:00,50.88,51.1,50.87,51.04,98000.0,30.4248,30.5564,30.4189,30.5205,98000.0
2007-06-28 14:45:00,51.04,51.12,50.96,50.98,87300.0,30.5205,30.5684,30.4727,30.4846,87300.0
2007-06-28 14:50:00,50.98,50.98,50.85,50.87,125400.0,30.4846,30.4846,30.4069,30.4189,125400.0
2007-06-28 14:55:00,50.87,50.96,50.85,50.92,87600.0,30.4189,30.4727,30.4069,30.4488,87600.0
2007-06-28 15:00:00,50.93,50.94,50.83,50.85,119200.0,30.4547,30.4607,30.3949,30.4069,119200.0
2007-06-28 15:05:00,50.86,50.93,50.79,50.93,68600.0,30.4129,30.4547,30.371,30.4547,68600.0
2007-06-28 15:10:00,50.93,50.95,50.88,50.88,56600.0,30.4547,30.4667,30.4248,30.4248,56600.0
2007-06-28 15:15:00,50.89,50.96,50.88,50.94,69300.0,30.4308,30.4727,30.4248,30.4607,69300.0
2007-06-28 15:20:00,50.95,51.0,50.9,50.99,81000.0,30.4667,30.4966,30.4368,30.4906,81000.0
2007-06-28 15:25:00,50.99,51.0,50.96,50.96,58900.0,30.4906,30.4966,30.4727,30.4727,58900.0
2007-06-28 15:30:00,50.98,51.09,50.98,51.02,102000.0,30.4846,30.5504,30.4846,30.5086,102000.0
2007-06-28 15:35:00,51.03,51.05,50.98,50.98,46600.0,30.5145,30.5265,30.4846,30.4846,46600.0
2007-06-28 15:40:00,50.97,50.97,50.84,50.9,127100.0,30.4787,30.4787,30.4009,30.4368,127100.0
2007-06-28 15:45:00,50.91,50.91,50.81,50.84,112300.0,30.4428,30.4428,30.383,30.4009,112300.0
2007-06-28 15:50:00,50.85,50.96,50.85,50.94,123700.0,30.4069,30.4727,30.4069,30.4607,123700.0
2007-06-28 15:55:00,50.95,50.97,50.86,50.86,184600.0,30.4667,30.4787,30.4129,30.4129,184600.0
2007-06-29 09:30:00,51.22,51.3,50.87,50.89,157500.0,30.6282,30.676,30.4189,30.4308,157500.0
2007-06-29 09:35:00,50.92,51.21,50.88,51.1,94900.0,30.4488,30.6222,30.4248,30.5564,94900.0
2007-06-29 09:40:00,51.11,51.19,51.09,51.17,40900.0,30.5624,30.6102,30.5504,30.5983,40900.0
2007-06-29 09:45:00,51.16,51.21,51.07,51.21,38000.0,30.5923,30.6222,30.5385,30.6222,38000.0
2007-06-29 09:50:00,51.21,51.28,51.16,51.26,1067200.0,30.6222,30.664,30.5923,30.6521,1067200.0
2007-06-29 09:55:00,51.26,51.33,51.2,51.23,77500.0,30.6521,30.6939,30.6162,30.6341,77500.0
2007-06-29 10:00:00,51.21,51.34,51.21,51.32,159000.0,30.6222,30.6999,30.6222,30.688,159000.0
2007-06-29 10:05:00,51.33,51.37,51.24,51.29,104600.0,30.6939,30.7178,30.6401,30.67,104600.0
2007-06-29 10:10:00,51.3,51.34,51.28,51.3,101700.0,30.676,30.6999,30.664,30.676,101700.0
2007-06-29 10:15:00,51.29,51.29,51.15,51.15,54900.0,30.67,30.67,30.5863,30.5863,54900.0
2007-06-29 10:20:00,51.15,51.15,50.97,51.0,87000.0,30.5863,30.5863,30.4787,30.4966,87000.0
2007-06-29 10:25:00,51.01,51.09,51.0,51.08,32600.0,30.5026,30.5504,30.4966,30.5444,32600.0
2007-06-29 10:30:00,51.08,51.12,51.01,51.07,50400.0,30.5444,30.5684,30.5026,30.5385,50400.0
2007-06-29 10:35:00,51.07,51.15,51.07,51.14,52700.0,30.5385,30.5863,30.5385,30.5803,52700.0
2007-06-29 10:40:00,51.14,51.16,51.07,51.12,42700.0,30.5803,30.5923,30.5385,30.5684,42700.0
2007-06-29 10:45:00,51.12,51.12,51.0,51.04,43000.0,30.5684,30.5684,30.4966,30.5205,43000.0
2007-06-29 10:50:00,51.03,51.04,51.0,51.03,41900.0,30.5145,30.5205,30.4966,30.5145,41900.0
2007-06-29 10:55:00,51.04,51.06,51.0,51.02,45900.0,30.5205,30.5325,30.4966,30.5086,45900.0
2007-06-29 11:00:00,51.01,51.06,50.99,51.0,27900.0,30.5026,30.5325,30.4906,30.4966,27900.0
2007-06-29 11:05:00,50.99,50.99,50.91,50.97,54500.0,30.4906,30.4906,30.4428,30.4787,54500.0
2007-06-29 11:10:00,50.97,51.01,50.96,50.98,30900.0,30.4787,30.5026,30.4727,30.4846,30900.0
2007-06-29 11:15:00,50.98,51.04,50.98,51.04,39200.0,30.4846,30.5205,30.4846,30.5205,39200.0
2007-06-29 11:20:00,51.04,51.07,51.03,51.03,31500.0,30.5205,30.5385,30.5145,30.5145,31500.0
2007-06-29 11:25:00,51.02,51.11,51.01,51.1,27500.0,30.5086,30.5624,30.5026,30.5564,27500.0
2007-06-29 11:30:00,51.11,51.12,51.04,51.11,28300.0,30.5624,30.5684,30.5205,30.5624,28300.0
2007-06-29 11:35:00,51.11,51.14,51.11,51.14,23500.0,30.5624,30.5803,30.5624,30.5803,23500.0
2007-06-29 11:40:00,51.15,51.16,51.1,51.11,46200.0,30.5863,30.5923,30.5564,30.5624,46200.0
2007-06-29 11:45:00,51.11,51.11,51.04,51.09,24600.0,30.5624,30.5624,30.5205,30.5504,24600.0
2007-06-29 11:50:00,51.08,51.09,51.03,51.07,42600.0,30.5444,30.5504,30.5145,30.5385,42600.0
2007-06-29 11:55:00,51.07,51.08,51.03,51.04,28100.0,30.5385,30.5444,30.5145,30.5205,28100.0
2007-06-29 12:00:00,51.04,51.06,51.02,51.02,27900.0,30.5205,30.5325,30.5086,30.5086,27900.0
2007-06-29 12:05:00,51.01,51.1,51.01,51.09,32600.0,30.5026,30.5564,30.5026,30.5504,32600.0
2007-06-29 12:10:00,51.09,51.09,50.97,50.99,31400.0,30.5504,30.5504,30.4787,30.4906,31400.0
2007-06-29 12:15:00,50.99,51.0,50.92,50.95,26200.0,30.4906,30.4966,30.4488,30.4667,26200.0
2007-06-29 12:20:00,50.94,50.96,50.88,50.94,30400.0,30.4607,30.4727,30.4248,30.4607,30400.0
2007-06-29 12:25:00,50.95,51.0,50.95,50.98,40200.0,30.4667,30.4966,30.4667,30.4846,40200.0
2007-06-29 12:30:00,50.98,51.0,50.91,50.94,45800.0,30.4846,30.4966,30.4428,30.4607,45800.0
2007-06-29 12:35:00,50.93,51.04,50.9,51.03,70400.0,30.4547,30.5205,30.4368,30.5145,70400.0
2007-06-29 12:40:00,51.02,51.06,51.01,51.01,33500.0,30.5086,30.5325,30.5026,30.5026,33500.0
2007-06-29 12:45:00,51.01,51.01,50.92,50.93,39100.0,30.5026,30.5026,30.4488,30.4547,39100.0
2007-06-29 12:50:00,50.92,50.97,50.92,50.97,13700.0,30.4488,30.4787,30.4488,30.4787,13700.0
2007-06-29 12:55:00,50.97,51.02,50.97,51.01,21800.0,30.4787,30.5086,30.4787,30.5026,21800.0
2007-06-29 13:00:00,51.01,51.05,51.0,51.03,40500.0,30.5026,30.5265,30.4966,30.5145,40500.0
2007-06-29 13:05:00,51.03,51.08,50.99,51.01,39100.0,30.5145,30.5444,30.4906,30.5026,39100.0
2007-06-29 13:10:00,51.01,51.05,50.94,50.94,94500.0,30.5026,30.5265,30.4607,30.4607,94500.0
2007-06-29 13:15:00,50.95,50.96,50.85,50.93,79200.0,30.4667,30.4727,30.4069,30.4547,79200.0
2007-06-29 13:20:00,50.93,50.99,50.89,50.99,15400.0,30.4547,30.4906,30.4308,30.4906,15400.0
2007-06-29 13:25:00,51.0,51.05,50.99,51.0,19000.0,30.4966,30.5265,30.4906,30.4966,19000.0
2007-06-29 13:30:00,51.01,51.04,50.96,51.0,21000.0,30.5026,30.5205,30.4727,30.4966,21000.0
2007-06-29 13:35:00,51.01,51.04,50.98,51.01,20400.0,30.5026,30.5205,30.4846,30.5026,20400.0
2007-06-29 13:40:00,50.99,51.03,50.97,50.98,33000.0,30.4906,30.5145,30.4787,30.4846,33000.0
2007-06-29 13:45:00,51.0,51.11,50.98,51.09,29400.0,30.4966,30.5624,30.4846,30.5504,29400.0
2007-06-29 13:50:00,51.1,51.1,51.06,51.09,21600.0,30.5564,30.5564,30.5325,30.5504,21600.0
2007-06-29 13:55:00,51.09,51.13,51.08,51.09,30000.0,30.5504,30.5743,30.5444,30.5504,30000.0
2007-06-29 14:00:00,51.09,51.12,50.99,51.01,32900.0,30.5504,30.5684,30.4906,30.5026,32900.0
2007-06-29 14:05:00,51.01,51.03,50.9,50.96,60500.0,30.5026,30.5145,30.4368,30.4727,60500.0
2007-06-29 14:10:00,50.95,50.97,50.89,50.96,71300.0,30.4667,30.4787,30.4308,30.4727,71300.0
2007-06-29 14:15:00,50.95,51.03,50.95,51.03,33200.0,30.4667,30.5145,30.4667,30.5145,33200.0
2007-06-29 14:20:00,51.02,51.04,50.98,51.02,54500.0,30.5086,30.5205,30.4846,30.5086,54500.0
2007-06-29 14:25:00,51.01,51.05,50.9,50.99,150500.0,30.5026,30.5265,30.4368,30.4906,150500.0
2007-06-29 14:30:00,50.99,50.99,50.91,50.93,40100.0,30.4906,30.4906,30.4428,30.4547,40100.0
2007-06-29 14:35:00,50.93,51.0,50.93,50.98,36300.0,30.4547,30.4966,30.4547,30.4846,36300.0
2007-06-29 14:40:00,50.99,51.03,50.98,50.99,46900.0,30.4906,30.5145,30.4846,30.4906,46900.0
2007-06-29 14:45:00,50.99,51.02,50.96,50.99,38900.0,30.4906,30.5086,30.4727,30.4906,38900.0
2007-06-29 14:50:00,50.99,51.0,50.96,50.98,36900.0,30.4906,30.4966,30.4727,30.4846,36900.0
2007-06-29 14:55:00,50.97,51.01,50.96,50.98,36400.0,30.4787,30.5026,30.4727,30.4846,36400.0
2007-06-29 15:00:00,50.98,51.03,50.83,50.83,265400.0,30.4846,30.5145,30.3949,30.3949,265400.0
2007-06-29 15:05:00,50.82,50.83,50.66,50.75,148300.0,30.389,30.3949,30.2933,30.3471,148300.0
2007-06-29 15:10:00,50.75,50.77,50.52,50.6,96600.0,30.3471,30.3591,30.2096,30.2574,96600.0
2007-06-29 15:15:00,50.61,50.68,50.58,50.65,74900.0,30.2634,30.3052,30.2455,30.2873,74900.0
2007-06-29 15:20:00,50.66,50.67,50.62,50.63,93100.0,30.2933,30.2993,30.2694,30.2753,93100.0
2007-06-29 15:25:00,50.63,50.64,50.47,50.5,94100.0,30.2753,30.2813,30.1797,30.1976,94100.0
2007-06-29 15:30:00,50.5,50.58,50.48,50.58,102100.0,30.1976,30.2455,30.1857,30.2455,102100.0
2007-06-29 15:35:00,50.58,50.71,50.56,50.67,84200.0,30.2455,30.3232,30.2335,30.2993,84200.0
2007-06-29 15:40:00,50.66,50.8,50.65,50.72,180700.0,30.2933,30.377,30.2873,30.3292,180700.0
2007-06-29 15:45:00,50.72,50.75,50.63,50.74,106900.0,30.3292,30.3471,30.2753,30.3411,106900.0
2007-06-29 15:50:00,50.73,50.77,50.68,50.73,149600.0,30.3351,30.3591,30.3052,30.3351,149600.0
2007-06-29 15:55:00,50.73,50.77,50.68,50.76,254100.0,30.3351,30.3591,30.3052,30.3531,254100.0
2007-07-03 09:30:00,51.44,51.91,51.44,51.9,147700.0,30.7597,31.0408,30.7597,31.0348,147700.0
2007-07-03 09:35:00,51.93,52.06,51.88,52.0,200600.0,31.0527,31.1305,31.0228,31.0946,200600.0
2007-07-03 09:40:00,51.99,51.99,51.87,51.96,212100.0,31.0886,31.0886,31.0168,31.0707,212100.0
2007-07-03 09:45:00,51.95,51.99,51.88,51.89,100500.0,31.0647,31.0886,31.0228,31.0288,100500.0
2007-07-03 09:50:00,51.9,51.95,51.89,51.9,99000.0,31.0348,31.0647,31.0288,31.0348,99000.0
2007-07-03 09:55:00,51.9,51.98,51.88,51.91,86300.0,31.0348,31.0826,31.0228,31.0408,86300.0
2007-07-03 10:00:00,51.9,51.9,51.76,51.8,116600.0,31.0348,31.0348,30.9511,30.975,116600.0
2007-07-03 10:05:00,51.8,51.81,51.7,51.74,56500.0,30.975,30.981,30.9152,30.9391,56500.0
2007-07-03 10:10:00,51.74,51.79,51.73,51.76,76500.0,30.9391,30.969,30.9331,30.9511,76500.0
2007-07-03 10:15:00,51.77,51.8,51.75,51.78,70800.0,30.957,30.975,30.9451,30.963,70800.0
2007-07-03 10:20:00,51.78,51.78,51.73,51.75,86900.0,30.963,30.963,30.9331,30.9451,86900.0
2007-07-03 10:25:00,51.75,51.83,51.74,51.78,96300.0,30.9451,30.9929,30.9391,30.963,96300.0
2007-07-03 10:30:00,51.77,51.8,51.75,51.76,65000.0,30.957,30.975,30.9451,30.9511,65000.0
2007-07-03 10:35:00,51.75,51.75,51.68,51.7,65400.0,30.9451,30.9451,30.9032,30.9152,65400.0
2007-07-03 10:40:00,51.71,51.72,51.66,51.67,52500.0,30.9212,30.9271,30.8913,30.8972,52500.0
2007-07-03 10:45:00,51.67,51.7,51.64,51.66,158000.0,30.8972,30.9152,30.8793,30.8913,158000.0
2007-07-03 10:50:00,51.66,51.68,51.64,51.67,57000.0,30.8913,30.9032,30.8793,30.8972,57000.0
2007-07-03 10:55:00,51.66,51.71,51.65,51.66,64200.0,30.8913,30.9212,30.8853,30.8913,64200.0
2007-07-03 11:00:00,51.66,51.68,51.62,51.67,58200.0,30.8913,30.9032,30.8673,30.8972,58200.0
2007-07-03 11:05:00,51.66,51.72,51.65,51.66,69300.0,30.8913,30.9271,30.8853,30.8913,69300.0
2007-07-03 11:10:00,51.66,51.67,51.54,51.55,151500.0,30.8913,30.8972,30.8195,30.8255,151500.0
2007-07-03 11:15:00,51.55,51.59,51.5,51.58,90500.0,30.8255,30.8494,30.7956,30.8434,90500.0
2007-07-03 11:20:00,51.58,51.65,51.56,51.65,48100.0,30.8434,30.8853,30.8315,30.8853,48100.0
2007-07-03 11:25:00,51.65,51.65,51.58,51.63,44200.0,30.8853,30.8853,30.8434,30.8733,44200.0
2007-07-03 11:30:00,51.63,51.7,51.62,51.7,55800.0,30.8733,30.9152,30.8673,30.9152,55800.0
2007-07-03 11:35:00,51.7,51.71,51.62,51.62,84700.0,30.9152,30.9212,30.8673,30.8673,84700.0
2007-07-03 11:40:00,51.62,51.64,51.59,51.59,90800.0,30.8673,30.8793,30.8494,30.8494,90800.0
2007-07-03 11:45:00,51.59,51.61,51.55,51.6,72000.0,30.8494,30.8614,30.8255,30.8554,72000.0
2007-07-03 11:50:00,51.6,51.61,51.59,51.6,66300.0,30.8554,30.8614,30.8494,30.8554,66300.0
2007-07-03 11:55:00,51.6,51.62,51.58,51.58,103200.0,30.8554,30.8673,30.8434,30.8434,103200.0
2007-07-03 12:00:00,51.59,51.61,51.58,51.61,34600.0,30.8494,30.8614,30.8434,30.8614,34600.0
2007-07-03 12:05:00,51.61,51.63,51.55,51.56,87700.0,30.8614,30.8733,30.8255,30.8315,87700.0
2007-07-03 12:10:00,51.56,51.58,51.54,51.55,65800.0,30.8315,30.8434,30.8195,30.8255,65800.0
2007-07-03 12:15:00,51.55,51.57,51.49,51.51,248600.0,30.8255,30.8374,30.7896,30.8016,248600.0
2007-07-03 12:20:00,51.5,51.59,51.46,51.46,164400.0,30.7956,30.8494,30.7717,30.7717,164400.0
2007-07-03 12:25:00,51.46,51.54,51.42,51.51,55300.0,30.7717,30.8195,30.7477,30.8016,55300.0
2007-07-03 12:30:00,51.52,51.55,51.47,51.55,87500.0,30.8075,30.8255,30.7776,30.8255,87500.0
2007-07-03 12:35:00,51.55,51.55,51.49,51.5,78000.0,30.8255,30.8255,30.7896,30.7956,78000.0
2007-07-03 12:40:00,51.5,51.53,51.49,51.5,200200.0,30.7956,30.8135,30.7896,30.7956,200200.0
2007-07-03 12:45:00,51.49,51.5,51.45,51.48,112700.0,30.7896,30.7956,30.7657,30.7836,112700.0
2007-07-03 12:50:00,51.48,51.5,51.43,51.44,126300.0,30.7836,30.7956,30.7537,30.7597,126300.0
2007-07-03 12:55:00,51.43,51.47,51.34,51.4,225400.0,30.7537,30.7776,30.6999,30.7358,225400.0
2007-07-05 09:30:00,51.4,51.87,51.1,51.21,230000.0,30.7358,31.0168,30.5564,30.6222,230000.0
2007-07-05 09:35:00,51.2,51.3,51.14,51.21,117900.0,30.6162,30.676,30.5803,30.6222,117900.0
2007-07-05 09:40:00,51.22,51.34,51.21,51.3,165700.0,30.6282,30.6999,30.6222,30.676,165700.0
2007-07-05 09:45:00,51.29,51.39,51.26,51.35,256000.0,30.67,30.7298,30.6521,30.7059,256000.0
2007-07-05 09:50:00,51.34,51.36,51.15,51.18,121900.0,30.6999,30.7119,30.5863,30.6042,121900.0
2007-07-05 09:55:00,51.18,51.25,51.14,51.22,65200.0,30.6042,30.6461,30.5803,30.6282,65200.0
2007-07-05 10:00:00,51.23,51.26,51.17,51.18,59800.0,30.6341,30.6521,30.5983,30.6042,59800.0
2007-07-05 10:05:00,51.19,51.22,51.12,51.18,74000.0,30.6102,30.6282,30.5684,30.6042,74000.0
2007-07-05 10:10:00,51.19,51.22,51.12,51.16,65300.0,30.6102,30.6282,30.5684,30.5923,65300.0
2007-07-05 10:15:00,51.15,51.2,51.15,51.18,53500.0,30.5863,30.6162,30.5863,30.6042,53500.0
2007-07-05 10:20:00,51.18,51.19,51.13,51.13,61300.0,30.6042,30.6102,30.5743,30.5743,61300.0
2007-07-05 10:25:00,51.13,51.21,51.13,51.2,34500.0,30.5743,30.6222,30.5743,30.6162,34500.0
2007-07-05 10:30:00,51.2,51.25,51.2,51.23,205000.0,30.6162,30.6461,30.6162,30.6341,205000.0
2007-07-05 10:35:00,51.23,51.25,51.16,51.18,81300.0,30.6341,30.6461,30.5923,30.6042,81300.0
2007-07-05 10:40:00,51.18,51.18,51.12,51.17,40500.0,30.6042,30.6042,30.5684,30.5983,40500.0
2007-07-05 10:45:00,51.17,51.19,51.12,51.17,47300.0,30.5983,30.6102,30.5684,30.5983,47300.0
2007-07-05 10:50:00,51.16,51.21,51.14,51.2,51800.0,30.5923,30.6222,30.5803,30.6162,51800.0
2007-07-05 10:55:00,51.21,51.22,51.17,51.17,57100.0,30.6222,30.6282,30.5983,30.5983,57100.0
2007-07-05 11:00:00,51.17,51.17,51.12,51.15,67700.0,30.5983,30.5983,30.5684,30.5863,67700.0
2007-07-05 11:05:00,51.15,51.22,51.12,51.12,99800.0,30.5863,30.6282,30.5684,30.5684,99800.0
2007-07-05 11:10:00,51.13,51.21,51.12,51.2,61700.0,30.5743,30.6222,30.5684,30.6162,61700.0
2007-07-05 11:15:00,51.2,51.22,51.2,51.2,48500.0,30.6162,30.6282,30.6162,30.6162,48500.0
2007-07-05 11:20:00,51.2,51.26,51.2,51.21,57100.0,30.6162,30.6521,30.6162,30.6222,57100.0
2007-07-05 11:25:00,51.2,51.21,51.19,51.19,39500.0,30.6162,30.6222,30.6102,30.6102,39500.0
2007-07-05 11:30:00,51.17,51.18,51.15,51.16,25900.0,30.5983,30.6042,30.5863,30.5923,25900.0
2007-07-05 11:35:00,51.16,51.19,51.15,51.16,47100.0,30.5923,30.6102,30.5863,30.5923,47100.0
2007-07-05 11:40:00,51.17,51.2,51.17,51.19,31600.0,30.5983,30.6162,30.5983,30.6102,31600.0
2007-07-05 11:45:00,51.18,51.2,51.17,51.19,32900.0,30.6042,30.6162,30.5983,30.6102,32900.0
2007-07-05 11:50:00,51.2,51.2,51.18,51.19,25200.0,30.6162,30.6162,30.6042,30.6102,25200.0
2007-07-05 11:55:00,51.2,51.2,51.18,51.19,57600.0,30.6162,30.6162,30.6042,30.6102,57600.0
2007-07-05 12:00:00,51.19,51.2,51.18,51.19,56600.0,30.6102,30.6162,30.6042,30.6102,56600.0
2007-07-05 12:05:00,51.19,51.2,51.15,51.15,39500.0,30.6102,30.6162,30.5863,30.5863,39500.0
2007-07-05 12:10:00,51.15,51.19,51.13,51.19,29900.0,30.5863,30.6102,30.5743,30.6102,29900.0
2007-07-05 12:15:00,51.19,51.2,51.16,51.17,48900.0,30.6102,30.6162,30.5923,30.5983,48900.0
2007-07-05 12:20:00,51.17,51.18,51.16,51.16,25400.0,30.5983,30.6042,30.5923,30.5923,25400.0
2007-07-05 12:25:00,51.16,51.17,51.14,51.15,39700.0,30.5923,30.5983,30.5803,30.5863,39700.0
2007-07-05 12:30:00,51.15,51.17,51.13,51.14,38400.0,30.5863,30.5983,30.5743,30.5803,38400.0
2007-07-05 12:35:00,51.13,51.17,51.1,51.1,69400.0,30.5743,30.5983,30.5564,30.5564,69400.0
2007-07-05 12:40:00,51.11,51.12,51.1,51.12,18600.0,30.5624,30.5684,30.5564,30.5684,18600.0
2007-07-05 12:45:00,51.11,51.14,51.11,51.11,20500.0,30.5624,30.5803,30.5624,30.5624,20500.0
2007-07-05 12:50:00,51.11,51.12,51.1,51.12,19300.0,30.5624,30.5684,30.5564,30.5684,19300.0
2007-07-05 12:55:00,51.11,51.12,51.1,51.1,20800.0,30.5624,30.5684,30.5564,30.5564,20800.0
2007-07-05 13:00:00,51.11,51.14,51.1,51.13,20900.0,30.5624,30.5803,30.5564,30.5743,20900.0
2007-07-05 13:05:00,51.14,51.14,51.13,51.14,22300.0,30.5803,30.5803,30.5743,30.5803,22300.0
2007-07-05 13:10:00,51.14,51.17,51.13,51.14,37300.0,30.5803,30.5983,30.5743,30.5803,37300.0
2007-07-05 13:15:00,51.15,51.18,51.15,51.16,32000.0,30.5863,30.6042,30.5863,30.5923,32000.0
2007-07-05 13:20:00,51.16,51.18,51.16,51.16,35700.0,30.5923,30.6042,30.5923,30.5923,35700.0
2007-07-05 13:25:00,51.17,51.17,51.15,51.17,21600.0,30.5983,30.5983,30.5863,30.5983,21600.0
2007-07-05 13:30:00,51.16,51.18,51.12,51.16,159500.0,30.5923,30.6042,30.5684,30.5923,159500.0
2007-07-05 13:35:00,51.15,51.18,51.14,51.15,103100.0,30.5863,30.6042,30.5803,30.5863,103100.0
2007-07-05 13:40:00,51.14,51.15,51.13,51.14,15700.0,30.5803,30.5863,30.5743,30.5803,15700.0
2007-07-05 13:45:00,51.15,51.27,51.14,51.15,16400.0,30.5863,30.6581,30.5803,30.5863,16400.0
2007-07-05 13:50:00,51.15,51.16,51.14,51.15,15200.0,30.5863,30.5923,30.5803,30.5863,15200.0
2007-07-05 13:55:00,51.16,51.16,51.15,51.16,141400.0,30.5923,30.5923,30.5863,30.5923,141400.0
2007-07-05 14:00:00,51.16,51.2,51.15,51.19,98700.0,30.5923,30.6162,30.5863,30.6102,98700.0
2007-07-05 14:05:00,51.19,51.2,51.17,51.18,168200.0,30.6102,30.6162,30.5983,30.6042,168200.0
2007-07-05 14:10:00,51.18,51.2,51.17,51.18,32100.0,30.6042,30.6162,30.5983,30.6042,32100.0
2007-07-05 14:15:00,51.19,51.21,51.17,51.18,116700.0,30.6102,30.6222,30.5983,30.6042,116700.0
2007-07-05 14:20:00,51.19,51.21,51.18,51.18,157100.0,30.6102,30.6222,30.6042,30.6042,157100.0
2007-07-05 14:25:00,51.18,51.2,51.18,51.19,30300.0,30.6042,30.6162,30.6042,30.6102,30300.0
2007-07-05 14:30:00,51.19,51.2,51.18,51.2,60300.0,30.6102,30.6162,30.6042,30.6162,60300.0
2007-07-05 14:35:00,51.2,51.2,51.18,51.19,28500.0,30.6162,30.6162,30.6042,30.6102,28500.0
2007-07-05 14:40:00,51.2,51.2,51.18,51.2,56800.0,30.6162,30.6162,30.6042,30.6162,56800.0
2007-07-05 14:45:00,51.19,51.22,51.19,51.22,86700.0,30.6102,30.6282,30.6102,30.6282,86700.0
2007-07-05 14:50:00,51.22,51.22,51.2,51.21,146500.0,30.6282,30.6282,30.6162,30.6222,146500.0
2007-07-05 14:55:00,51.22,51.22,51.2,51.21,199600.0,30.6282,30.6282,30.6162,30.6222,199600.0
2007-07-05 15:00:00,51.21,51.22,51.2,51.21,41200.0,30.6222,30.6282,30.6162,30.6222,41200.0
2007-07-05 15:05:00,51.21,51.22,51.2,51.21,38000.0,30.6222,30.6282,30.6162,30.6222,38000.0
2007-07-05 15:10:00,51.21,51.22,51.2,51.22,69000.0,30.6222,30.6282,30.6162,30.6282,69000.0
2007-07-05 15:15:00,51.21,51.26,51.2,51.2,95100.0,30.6222,30.6521,30.6162,30.6162,95100.0
2007-07-05 15:20:00,51.2,51.23,51.2,51.22,48300.0,30.6162,30.6341,30.6162,30.6282,48300.0
2007-07-05 15:25:00,51.21,51.22,51.2,51.2,73500.0,30.6222,30.6282,30.6162,30.6162,73500.0
2007-07-05 15:30:00,51.21,51.22,51.19,51.22,68700.0,30.6222,30.6282,30.6102,30.6282,68700.0
2007-07-05 15:35:00,51.22,51.22,51.2,51.22,180000.0,30.6282,30.6282,30.6162,30.6282,180000.0
2007-07-05 15:40:00,51.22,51.26,51.21,51.24,269100.0,30.6282,30.6521,30.6222,30.6401,269100.0
2007-07-05 15:45:00,51.24,51.24,51.22,51.23,80700.0,30.6401,30.6401,30.6282,30.6341,80700.0
2007-07-05 15:50:00,51.22,51.23,51.2,51.21,117200.0,30.6282,30.6341,30.6162,30.6222,117200.0
2007-07-05 15:55:00,51.2,51.23,51.17,51.21,264800.0,30.6162,30.6341,30.5983,30.6222,264800.0
2007-07-06 09:30:00,51.35,51.35,51.02,51.11,96100.0,30.7059,30.7059,30.5086,30.5624,96100.0
2007-07-06 09:35:00,51.11,51.25,51.11,51.15,35500.0,30.5624,30.6461,30.5624,30.5863,35500.0
2007-07-06 09:40:00,51.15,51.2,51.13,51.13,65000.0,30.5863,30.6162,30.5743,30.5743,65000.0
2007-07-06 09:45:00,51.12,51.15,51.01,51.02,133200.0,30.5684,30.5863,30.5026,30.5086,133200.0
2007-07-06 09:50:00,51.03,51.1,51.0,51.09,64900.0,30.5145,30.5564,30.4966,30.5504,64900.0
2007-07-06 09:55:00,51.1,51.14,51.02,51.07,55700.0,30.5564,30.5803,30.5086,30.5385,55700.0
2007-07-06 10:00:00,51.07,51.16,51.07,51.08,176900.0,30.5385,30.5923,30.5385,30.5444,176900.0
2007-07-06 10:05:00,51.08,51.16,51.06,51.16,94300.0,30.5444,30.5923,30.5325,30.5923,94300.0
2007-07-06 10:10:00,51.16,51.19,51.11,51.16,278500.0,30.5923,30.6102,30.5624,30.5923,278500.0
2007-07-06 10:15:00,51.15,51.23,51.15,51.19,194000.0,30.5863,30.6341,30.5863,30.6102,194000.0
2007-07-06 10:20:00,51.19,51.22,51.15,51.16,250600.0,30.6102,30.6282,30.5863,30.5923,250600.0
2007-07-06 10:25:00,51.16,51.24,51.16,51.22,69000.0,30.5923,30.6401,30.5923,30.6282,69000.0
2007-07-06 10:30:00,51.23,51.27,51.12,51.14,211000.0,30.6341,30.6581,30.5684,30.5803,211000.0
2007-07-06 10:35:00,51.15,51.24,51.15,51.24,98000.0,30.5863,30.6401,30.5863,30.6401,98000.0
2007-07-06 10:40:00,51.24,51.26,51.22,51.25,182100.0,30.6401,30.6521,30.6282,30.6461,182100.0
2007-07-06 10:45:00,51.25,51.26,51.23,51.24,95300.0,30.6461,30.6521,30.6341,30.6401,95300.0
2007-07-06 10:50:00,51.24,51.25,51.21,51.24,130900.0,30.6401,30.6461,30.6222,30.6401,130900.0
2007-07-06 10:55:00,51.24,51.24,51.21,51.22,62800.0,30.6401,30.6401,30.6222,30.6282,62800.0
2007-07-06 11:00:00,51.23,51.25,51.22,51.23,89300.0,30.6341,30.6461,30.6282,30.6341,89300.0
2007-07-06 11:05:00,51.23,51.25,51.23,51.24,124800.0,30.6341,30.6461,30.6341,30.6401,124800.0
2007-07-06 11:10:00,51.25,51.25,51.23,51.23,69400.0,30.6461,30.6461,30.6341,30.6341,69400.0
2007-07-06 11:15:00,51.23,51.25,51.22,51.25,53000.0,30.6341,30.6461,30.6282,30.6461,53000.0
2007-07-06 11:20:00,51.25,51.26,51.21,51.23,228800.0,30.6461,30.6521,30.6222,30.6341,228800.0
2007-07-06 11:25:00,51.22,51.22,51.16,51.22,50300.0,30.6282,30.6282,30.5923,30.6282,50300.0
2007-07-06 11:30:00,51.21,51.25,51.21,51.24,94500.0,30.6222,30.6461,30.6222,30.6401,94500.0
2007-07-06 11:35:00,51.25,51.25,51.23,51.23,40600.0,30.6461,30.6461,30.6341,30.6341,40600.0
2007-07-06 11:40:00,51.24,51.25,51.23,51.25,23900.0,30.6401,30.6461,30.6341,30.6461,23900.0
2007-07-06 11:45:00,51.25,51.26,51.2,51.21,62500.0,30.6461,30.6521,30.6162,30.6222,62500.0
2007-07-06 11:50:00,51.21,51.25,51.21,51.24,35700.0,30.6222,30.6461,30.6222,30.6401,35700.0
2007-07-06 11:55:00,51.25,51.25,51.24,51.24,24200.0,30.6461,30.6461,30.6401,30.6401,24200.0
2007-07-06 12:00:00,51.24,51.26,51.24,51.24,39900.0,30.6401,30.6521,30.6401,30.6401,39900.0
2007-07-06 12:05:00,51.24,51.24,51.17,51.19,45400.0,30.6401,30.6401,30.5983,30.6102,45400.0
2007-07-06 12:10:00,51.2,51.22,51.17,51.21,37300.0,30.6162,30.6282,30.5983,30.6222,37300.0
2007-07-06 12:15:00,51.21,51.22,51.16,51.17,41500.0,30.6222,30.6282,30.5923,30.5983,41500.0
2007-07-06 12:20:00,51.18,51.23,51.16,51.21,34200.0,30.6042,30.6341,30.5923,30.6222,34200.0
2007-07-06 12:25:00,51.21,51.3,51.16,51.3,41500.0,30.6222,30.676,30.5923,30.676,41500.0
2007-07-06 12:30:00,51.3,51.34,51.29,51.33,34200.0,30.676,30.6999,30.67,30.6939,34200.0
2007-07-06 12:35:00,51.34,51.42,51.33,51.42,24200.0,30.6999,30.7477,30.6939,30.7477,24200.0
2007-07-06 12:40:00,51.42,51.5,51.41,51.49,57100.0,30.7477,30.7956,30.7418,30.7896,57100.0
2007-07-06 12:45:00,51.49,51.5,51.48,51.5,36700.0,30.7896,30.7956,30.7836,30.7956,36700.0
2007-07-06 12:50:00,51.5,51.57,51.5,51.57,60400.0,30.7956,30.8374,30.7956,30.8374,60400.0
2007-07-06 12:55:00,51.57,51.6,51.56,51.6,38300.0,30.8374,30.8554,30.8315,30.8554,38300.0
2007-07-06 13:00:00,51.6,51.6,51.5,51.51,73500.0,30.8554,30.8554,30.7956,30.8016,73500.0
2007-07-06 13:05:00,51.51,51.55,51.51,51.53,24400.0,30.8016,30.8255,30.8016,30.8135,24400.0
2007-07-06 13:10:00,51.53,51.58,51.53,51.55,42100.0,30.8135,30.8434,30.8135,30.8255,42100.0
2007-07-06 13:15:00,51.55,51.57,51.51,51.51,32100.0,30.8255,30.8374,30.8016,30.8016,32100.0
2007-07-06 13:20:00,51.52,51.58,51.51,51.57,18300.0,30.8075,30.8434,30.8016,30.8374,18300.0
2007-07-06 13:25:00,51.58,51.58,51.48,51.48,46700.0,30.8434,30.8434,30.7836,30.7836,46700.0
2007-07-06 13:30:00,51.48,51.51,51.42,51.43,82800.0,30.7836,30.8016,30.7477,30.7537,82800.0
2007-07-06 13:35:00,51.44,51.44,51.35,51.44,64900.0,30.7597,30.7597,30.7059,30.7597,64900.0
2007-07-06 13:40:00,51.43,51.46,51.36,51.42,40100.0,30.7537,30.7717,30.7119,30.7477,40100.0
2007-07-06 13:45:00,51.42,51.43,51.37,51.38,34600.0,30.7477,30.7537,30.7178,30.7238,34600.0
2007-07-06 13:50:00,51.38,51.39,51.3,51.35,91700.0,30.7238,30.7298,30.676,30.7059,91700.0
2007-07-06 13:55:00,51.36,51.41,51.34,51.34,37700.0,30.7119,30.7418,30.6999,30.6999,37700.0
2007-07-06 14:00:00,51.34,51.39,51.34,51.37,39000.0,30.6999,30.7298,30.6999,30.7178,39000.0
2007-07-06 14:05:00,51.37,51.45,51.36,51.42,48300.0,30.7178,30.7657,30.7119,30.7477,48300.0
2007-07-06 14:10:00,51.44,51.53,51.43,51.51,71200.0,30.7597,30.8135,30.7537,30.8016,71200.0
2007-07-06 14:15:00,51.51,51.51,51.41,51.42,74400.0,30.8016,30.8016,30.7418,30.7477,74400.0
2007-07-06 14:20:00,51.42,51.46,51.39,51.39,56000.0,30.7477,30.7717,30.7298,30.7298,56000.0
2007-07-06 14:25:00,51.4,51.46,51.4,51.42,48900.0,30.7358,30.7717,30.7358,30.7477,48900.0
2007-07-06 14:30:00,51.42,51.44,51.39,51.43,28100.0,30.7477,30.7597,30.7298,30.7537,28100.0
2007-07-06 14:35:00,51.43,51.49,51.43,51.47,46900.0,30.7537,30.7896,30.7537,30.7776,46900.0
2007-07-06 14:40:00,51.47,51.47,51.39,51.43,40300.0,30.7776,30.7776,30.7298,30.7537,40300.0
2007-07-06 14:45:00,51.44,51.47,51.41,51.42,82000.0,30.7597,30.7776,30.7418,30.7477,82000.0
2007-07-06 14:50:00,51.42,51.44,51.4,51.42,40100.0,30.7477,30.7597,30.7358,30.7477,40100.0
2007-07-06 14:55:00,51.42,51.46,51.42,51.46,21700.0,30.7477,30.7717,30.7477,30.7717,21700.0
2007-07-06 15:00:00,51.46,51.47,51.41,51.45,61200.0,30.7717,30.7776,30.7418,30.7657,61200.0
2007-07-06 15:05:00,51.46,51.5,51.45,51.48,35600.0,30.7717,30.7956,30.7657,30.7836,35600.0
2007-07-06 15:10:00,51.49,51.49,51.43,51.44,42600.0,30.7896,30.7896,30.7537,30.7597,42600.0
2007-07-06 15:15:00,51.44,51.45,51.41,51.43,53900.0,30.7597,30.7657,30.7418,30.7537,53900.0
2007-07-06 15:20:00,51.43,51.48,51.42,51.48,55700.0,30.7537,30.7836,30.7477,30.7836,55700.0
2007-07-06 15:25:00,51.48,51.51,51.47,51.5,54300.0,30.7836,30.8016,30.7776,30.7956,54300.0
2007-07-06 15:30:00,51.5,51.55,51.49,51.54,65200.0,30.7956,30.8255,30.7896,30.8195,65200.0
2007-07-06 15:35:00,51.55,51.6,51.55,51.58,62400.0,30.8255,30.8554,30.8255,30.8434,62400.0
2007-07-06 15:40:00,51.58,51.62,51.53,51.53,112500.0,30.8434,30.8673,30.8135,30.8135,112500.0
2007-07-06 15:45:00,51.54,51.54,51.46,51.47,92200.0,30.8195,30.8195,30.7717,30.7776,92200.0
2007-07-06 15:50:00,51.47,51.49,51.45,51.45,107100.0,30.7776,30.7896,30.7657,30.7657,107100.0
2007-07-06 15:55:00,51.45,51.48,51.41,51.47,106500.0,30.7657,30.7836,30.7418,30.7776,106500.0
2007-07-09 09:30:00,51.44,51.45,51.23,51.32,123000.0,30.7597,30.7657,30.6341,30.688,123000.0
2007-07-09 09:35:00,51.31,51.4,51.3,51.36,59800.0,30.682,30.7358,30.676,30.7119,59800.0
2007-07-09 09:40:00,51.39,51.4,51.24,51.25,52600.0,30.7298,30.7358,30.6401,30.6461,52600.0
2007-07-09 09:45:00,51.25,51.25,51.12,51.18,73100.0,30.6461,30.6461,30.5684,30.6042,73100.0
2007-07-09 09:50:00,51.18,51.27,51.17,51.22,69900.0,30.6042,30.6581,30.5983,30.6282,69900.0
2007-07-09 09:55:00,51.22,51.28,51.17,51.19,55100.0,30.6282,30.664,30.5983,30.6102,55100.0
2007-07-09 10:00:00,51.19,51.21,51.14,51.14,55400.0,30.6102,30.6222,30.5803,30.5803,55400.0
2007-07-09 10:05:00,51.14,51.16,51.12,51.16,64000.0,30.5803,30.5923,30.5684,30.5923,64000.0
2007-07-09 10:10:00,51.16,51.17,51.14,51.15,29300.0,30.5923,30.5983,30.5803,30.5863,29300.0
2007-07-09 10:15:00,51.15,51.15,51.11,51.13,55400.0,30.5863,30.5863,30.5624,30.5743,55400.0
2007-07-09 10:20:00,51.12,51.13,51.05,51.07,57300.0,30.5684,30.5743,30.5265,30.5385,57300.0
2007-07-09 10:25:00,51.08,51.12,51.02,51.09,96700.0,30.5444,30.5684,30.5086,30.5504,96700.0
2007-07-09 10:30:00,51.08,51.12,51.07,51.09,34300.0,30.5444,30.5684,30.5385,30.5504,34300.0
2007-07-09 10:35:00,51.1,51.12,51.02,51.05,99300.0,30.5564,30.5684,30.5086,30.5265,99300.0
2007-07-09 10:40:00,51.06,51.08,51.0,51.07,47300.0,30.5325,30.5444,30.4966,30.5385,47300.0
2007-07-09 10:45:00,51.06,51.09,51.04,51.06,50200.0,30.5325,30.5504,30.5205,30.5325,50200.0
2007-07-09 10:50:00,51.06,51.1,51.03,51.06,37900.0,30.5325,30.5564,30.5145,30.5325,37900.0
2007-07-09 10:55:00,51.06,51.09,50.95,50.96,304400.0,30.5325,30.5504,30.4667,30.4727,304400.0
2007-07-09 11:00:00,50.95,50.99,50.94,50.96,56300.0,30.4667,30.4906,30.4607,30.4727,56300.0
2007-07-09 11:05:00,50.96,50.97,50.91,50.91,43000.0,30.4727,30.4787,30.4428,30.4428,43000.0
2007-07-09 11:10:00,50.91,50.93,50.87,50.88,48400.0,30.4428,30.4547,30.4189,30.4248,48400.0
2007-07-09 11:15:00,50.87,50.92,50.87,50.89,34500.0,30.4189,30.4488,30.4189,30.4308,34500.0
2007-07-09 11:20:00,50.89,50.96,50.88,50.95,102600.0,30.4308,30.4727,30.4248,30.4667,102600.0
2007-07-09 11:25:00,50.94,50.99,50.94,50.97,31200.0,30.4607,30.4906,30.4607,30.4787,31200.0
2007-07-09 11:30:00,50.97,51.0,50.96,50.98,34300.0,30.4787,30.4966,30.4727,30.4846,34300.0
2007-07-09 11:35:00,50.97,50.97,50.92,50.94,43300.0,30.4787,30.4787,30.4488,30.4607,43300.0
2007-07-09 11:40:00,50.95,50.97,50.87,50.91,92100.0,30.4667,30.4787,30.4189,30.4428,92100.0
2007-07-09 11:45:00,50.9,50.91,50.89,50.91,22900.0,30.4368,30.4428,30.4308,30.4428,22900.0
2007-07-09 11:50:00,50.91,50.94,50.9,50.93,24200.0,30.4428,30.4607,30.4368,30.4547,24200.0
2007-07-09 11:55:00,50.93,50.94,50.84,50.84,50400.0,30.4547,30.4607,30.4009,30.4009,50400.0
2007-07-09 12:00:00,50.84,50.84,50.81,50.81,24600.0,30.4009,30.4009,30.383,30.383,24600.0
2007-07-09 12:05:00,50.82,50.84,50.81,50.82,36200.0,30.389,30.4009,30.383,30.389,36200.0
2007-07-09 12:10:00,50.82,50.87,50.81,50.87,29700.0,30.389,30.4189,30.383,30.4189,29700.0
2007-07-09 12:15:00,50.87,50.94,50.85,50.93,20100.0,30.4189,30.4607,30.4069,30.4547,20100.0
2007-07-09 12:20:00,50.93,50.94,50.88,50.93,25400.0,30.4547,30.4607,30.4248,30.4547,25400.0
2007-07-09 12:25:00,50.95,50.95,50.9,50.92,70000.0,30.4667,30.4667,30.4368,30.4488,70000.0
2007-07-09 12:30:00,50.92,51.02,50.92,51.0,64800.0,30.4488,30.5086,30.4488,30.4966,64800.0
2007-07-09 12:35:00,50.99,51.0,50.96,50.99,18600.0,30.4906,30.4966,30.4727,30.4906,18600.0
2007-07-09 12:40:00,50.99,51.01,50.99,50.99,14800.0,30.4906,30.5026,30.4906,30.4906,14800.0
2007-07-09 12:45:00,50.99,51.03,50.99,51.01,30400.0,30.4906,30.5145,30.4906,30.5026,30400.0
2007-07-09 12:50:00,51.01,51.05,51.01,51.02,45700.0,30.5026,30.5265,30.5026,30.5086,45700.0
2007-07-09 12:55:00,51.02,51.03,50.99,51.01,28100.0,30.5086,30.5145,30.4906,30.5026,28100.0
2007-07-09 13:00:00,51.0,51.02,51.0,51.0,40600.0,30.4966,30.5086,30.4966,30.4966,40600.0
2007-07-09 13:05:00,51.0,51.01,50.99,51.01,53600.0,30.4966,30.5026,30.4906,30.5026,53600.0
2007-07-09 13:10:00,51.0,51.02,50.99,51.01,51000.0,30.4966,30.5086,30.4906,30.5026,51000.0
2007-07-09 13:15:00,51.0,51.02,50.99,51.02,37600.0,30.4966,30.5086,30.4906,30.5086,37600.0
2007-07-09 13:20:00,51.02,51.03,51.01,51.03,18900.0,30.5086,30.5145,30.5026,30.5145,18900.0
2007-07-09 13:25:00,51.03,51.05,51.03,51.04,18300.0,30.5145,30.5265,30.5145,30.5205,18300.0
2007-07-09 13:30:00,51.05,51.05,51.0,51.01,43300.0,30.5265,30.5265,30.4966,30.5026,43300.0
2007-07-09 13:35:00,51.02,51.05,51.02,51.05,29400.0,30.5086,30.5265,30.5086,30.5265,29400.0
2007-07-09 13:40:00,51.05,51.09,51.04,51.09,39600.0,30.5265,30.5504,30.5205,30.5504,39600.0
2007-07-09 13:45:00,51.09,51.09,51.05,51.08,42700.0,30.5504,30.5504,30.5265,30.5444,42700.0
2007-07-09 13:50:00,51.08,51.16,51.08,51.13,56200.0,30.5444,30.5923,30.5444,30.5743,56200.0
2007-07-09 13:55:00,51.14,51.15,51.13,51.14,16100.0,30.5803,30.5863,30.5743,30.5803,16100.0
2007-07-09 14:00:00,51.13,51.14,51.1,51.1,45900.0,30.5743,30.5803,30.5564,30.5564,45900.0
2007-07-09 14:05:00,51.1,51.12,51.09,51.12,44100.0,30.5564,30.5684,30.5504,30.5684,44100.0
2007-07-09 14:10:00,51.12,51.13,51.11,51.12,28100.0,30.5684,30.5743,30.5624,30.5684,28100.0
2007-07-09 14:15:00,51.11,51.14,51.06,51.12,63700.0,30.5624,30.5803,30.5325,30.5684,63700.0
2007-07-09 14:20:00,51.12,51.13,51.12,51.12,25300.0,30.5684,30.5743,30.5684,30.5684,25300.0
2007-07-09 14:25:00,51.12,51.12,51.1,51.1,36700.0,30.5684,30.5684,30.5564,30.5564,36700.0
2007-07-09 14:30:00,51.1,51.11,51.1,51.11,45200.0,30.5564,30.5624,30.5564,30.5624,45200.0
2007-07-09 14:35:00,51.11,51.14,51.1,51.12,48300.0,30.5624,30.5803,30.5564,30.5684,48300.0
2007-07-09 14:40:00,51.12,51.14,51.11,51.13,41900.0,30.5684,30.5803,30.5624,30.5743,41900.0
2007-07-09 14:45:00,51.13,51.17,51.11,51.13,61600.0,30.5743,30.5983,30.5624,30.5743,61600.0
2007-07-09 14:50:00,51.13,51.15,51.1,51.1,69800.0,30.5743,30.5863,30.5564,30.5564,69800.0
2007-07-09 14:55:00,51.11,51.14,51.1,51.1,58800.0,30.5624,30.5803,30.5564,30.5564,58800.0
2007-07-09 15:00:00,51.1,51.13,51.08,51.09,49400.0,30.5564,30.5743,30.5444,30.5504,49400.0
2007-07-09 15:05:00,51.09,51.09,51.05,51.07,66500.0,30.5504,30.5504,30.5265,30.5385,66500.0
2007-07-09 15:10:00,51.07,51.07,51.05,51.06,87100.0,30.5385,30.5385,30.5265,30.5325,87100.0
2007-07-09 15:15:00,51.06,51.07,51.05,51.06,53100.0,30.5325,30.5385,30.5265,30.5325,53100.0
2007-07-09 15:20:00,51.06,51.07,51.01,51.01,99400.0,30.5325,30.5385,30.5026,30.5026,99400.0
2007-07-09 15:25:00,51.01,51.1,51.01,51.1,133600.0,30.5026,30.5564,30.5026,30.5564,133600.0
2007-07-09 15:30:00,51.09,51.09,51.07,51.08,72000.0,30.5504,30.5504,30.5385,30.5444,72000.0
2007-07-09 15:35:00,51.08,51.09,51.07,51.08,90000.0,30.5444,30.5504,30.5385,30.5444,90000.0
2007-07-09 15:40:00,51.08,51.09,51.07,51.08,111900.0,30.5444,30.5504,30.5385,30.5444,111900.0
2007-07-09 15:45:00,51.08,51.08,51.01,51.02,172600.0,30.5444,30.5444,30.5026,30.5086,172600.0
2007-07-09 15:50:00,51.02,51.08,51.01,51.07,150800.0,30.5086,30.5444,30.5026,30.5385,150800.0
2007-07-09 15:55:00,51.07,51.12,51.06,51.1,232600.0,30.5385,30.5684,30.5325,30.5564,232600.0
2007-07-10 09:30:00,50.88,50.88,50.83,50.83,200.0,30.4248,30.4248,30.3949,30.3949,200.0
2007-07-10 09:35:00,50.86,50.95,50.73,50.9,166700.0,30.4129,30.4667,30.3351,30.4368,166700.0
2007-07-10 09:40:00,50.88,50.99,50.78,50.98,88900.0,30.4248,30.4906,30.365,30.4846,88900.0
2007-07-10 09:45:00,50.98,50.98,50.79,50.86,163800.0,30.4846,30.4846,30.371,30.4129,163800.0
2007-07-10 09:50:00,50.86,50.94,50.78,50.92,120300.0,30.4129,30.4607,30.365,30.4488,120300.0
2007-07-10 09:55:00,50.92,50.99,50.88,50.96,76800.0,30.4488,30.4906,30.4248,30.4727,76800.0
2007-07-10 10:00:00,50.95,50.99,50.89,50.97,67200.0,30.4667,30.4906,30.4308,30.4787,67200.0
2007-07-10 10:05:00,50.98,51.05,50.75,51.04,58200.0,30.4846,30.5265,30.3471,30.5205,58200.0
2007-07-10 10:10:00,51.04,51.09,50.98,51.05,54500.0,30.5205,30.5504,30.4846,30.5265,54500.0
2007-07-10 10:15:00,51.05,51.11,50.95,50.95,75300.0,30.5265,30.5624,30.4667,30.4667,75300.0
2007-07-10 10:20:00,50.93,50.95,50.85,50.86,39800.0,30.4547,30.4667,30.4069,30.4129,39800.0
2007-07-10 10:25:00,50.86,50.89,50.81,50.81,50000.0,30.4129,30.4308,30.383,30.383,50000.0
2007-07-10 10:30:00,50.81,50.83,50.73,50.79,51500.0,30.383,30.3949,30.3351,30.371,51500.0
2007-07-10 10:35:00,50.79,50.85,50.76,50.79,41600.0,30.371,30.4069,30.3531,30.371,41600.0
2007-07-10 10:40:00,50.8,50.82,50.73,50.74,28100.0,30.377,30.389,30.3351,30.3411,28100.0
2007-07-10 10:45:00,50.73,50.73,50.6,50.63,73000.0,30.3351,30.3351,30.2574,30.2753,73000.0
2007-07-10 10:50:00,50.64,50.69,50.64,50.68,50800.0,30.2813,30.3112,30.2813,30.3052,50800.0
2007-07-10 10:55:00,50.69,50.7,50.66,50.68,41000.0,30.3112,30.3172,30.2933,30.3052,41000.0
2007-07-10 11:00:00,50.68,50.74,50.67,50.73,37600.0,30.3052,30.3411,30.2993,30.3351,37600.0
2007-07-10 11:05:00,50.73,50.75,50.66,50.67,36300.0,30.3351,30.3471,30.2933,30.2993,36300.0
2007-07-10 11:10:00,50.68,50.68,50.66,50.68,49000.0,30.3052,30.3052,30.2933,30.3052,49000.0
2007-07-10 11:15:00,50.68,50.78,50.67,50.76,82900.0,30.3052,30.365,30.2993,30.3531,82900.0
2007-07-10 11:20:00,50.74,50.79,50.74,50.77,33700.0,30.3411,30.371,30.3411,30.3591,33700.0
2007-07-10 11:25:00,50.77,50.78,50.69,50.69,37100.0,30.3591,30.365,30.3112,30.3112,37100.0
2007-07-10 11:30:00,50.68,50.74,50.68,50.73,27900.0,30.3052,30.3411,30.3052,30.3351,27900.0
2007-07-10 11:35:00,50.74,50.75,50.72,50.72,20600.0,30.3411,30.3471,30.3292,30.3292,20600.0
2007-07-10 11:40:00,50.72,50.73,50.69,50.7,32100.0,30.3292,30.3351,30.3112,30.3172,32100.0
2007-07-10 11:45:00,50.7,50.72,50.68,50.69,30900.0,30.3172,30.3292,30.3052,30.3112,30900.0
2007-07-10 11:50:00,50.68,50.69,50.68,50.69,12300.0,30.3052,30.3112,30.3052,30.3112,12300.0
2007-07-10 11:55:00,50.69,50.71,50.68,50.7,30100.0,30.3112,30.3232,30.3052,30.3172,30100.0
2007-07-10 12:00:00,50.71,50.75,50.71,50.74,20400.0,30.3232,30.3471,30.3232,30.3411,20400.0
2007-07-10 12:05:00,50.74,50.79,50.74,50.77,38900.0,30.3411,30.371,30.3411,30.3591,38900.0
2007-07-10 12:10:00,50.77,50.77,50.69,50.76,81300.0,30.3591,30.3591,30.3112,30.3531,81300.0
2007-07-10 12:15:00,50.75,50.82,50.75,50.81,50200.0,30.3471,30.389,30.3471,30.383,50200.0
2007-07-10 12:20:00,50.81,50.83,50.77,50.82,182000.0,30.383,30.3949,30.3591,30.389,182000.0
2007-07-10 12:25:00,50.82,50.83,50.77,50.79,50800.0,30.389,30.3949,30.3591,30.371,50800.0
2007-07-10 12:30:00,50.8,50.82,50.77,50.77,41300.0,30.377,30.389,30.3591,30.3591,41300.0
2007-07-10 12:35:00,50.76,50.89,50.7,50.72,124900.0,30.3531,30.4308,30.3172,30.3292,124900.0
2007-07-10 12:40:00,50.72,50.72,50.66,50.68,61700.0,30.3292,30.3292,30.2933,30.3052,61700.0
2007-07-10 12:45:00,50.67,50.72,50.67,50.71,54600.0,30.2993,30.3292,30.2993,30.3232,54600.0
2007-07-10 12:50:00,50.71,50.76,50.69,50.75,32100.0,30.3232,30.3531,30.3112,30.3471,32100.0
2007-07-10 12:55:00,50.76,50.84,50.76,50.82,44900.0,30.3531,30.4009,30.3531,30.389,44900.0
2007-07-10 13:00:00,50.82,50.92,50.82,50.9,103300.0,30.389,30.4488,30.389,30.4368,103300.0
2007-07-10 13:05:00,50.89,50.94,50.89,50.9,70700.0,30.4308,30.4607,30.4308,30.4368,70700.0
2007-07-10 13:10:00,50.9,51.09,50.89,50.96,261600.0,30.4368,30.5504,30.4308,30.4727,261600.0
2007-07-10 13:15:00,50.96,50.96,50.82,50.92,66100.0,30.4727,30.4727,30.389,30.4488,66100.0
2007-07-10 13:20:00,50.92,50.92,50.7,50.74,147800.0,30.4488,30.4488,30.3172,30.3411,147800.0
2007-07-10 13:25:00,50.73,50.8,50.61,50.74,226900.0,30.3351,30.377,30.2634,30.3411,226900.0
2007-07-10 13:30:00,50.75,50.81,50.66,50.79,102900.0,30.3471,30.383,30.2933,30.371,102900.0
2007-07-10 13:35:00,50.79,50.81,50.74,50.79,40500.0,30.371,30.383,30.3411,30.371,40500.0
2007-07-10 13:40:00,50.79,50.84,50.75,50.79,45800.0,30.371,30.4009,30.3471,30.371,45800.0
2007-07-10 13:45:00,50.79,50.79,50.61,50.62,106600.0,30.371,30.371,30.2634,30.2694,106600.0
2007-07-10 13:50:00,50.62,50.65,50.56,50.64,73300.0,30.2694,30.2873,30.2335,30.2813,73300.0
2007-07-10 13:55:00,50.64,50.64,50.55,50.56,84100.0,30.2813,30.2813,30.2275,30.2335,84100.0
2007-07-10 14:00:00,50.56,50.57,50.46,50.51,132700.0,30.2335,30.2395,30.1737,30.2036,132700.0
2007-07-10 14:05:00,50.52,50.55,50.49,50.5,77600.0,30.2096,30.2275,30.1916,30.1976,77600.0
2007-07-10 14:10:00,50.51,50.52,50.43,50.46,73100.0,30.2036,30.2096,30.1558,30.1737,73100.0
2007-07-10 14:15:00,50.47,50.64,50.47,50.62,104900.0,30.1797,30.2813,30.1797,30.2694,104900.0
2007-07-10 14:20:00,50.62,50.67,50.59,50.66,65100.0,30.2694,30.2993,30.2514,30.2933,65100.0
2007-07-10 14:25:00,50.65,50.66,50.53,50.57,49000.0,30.2873,30.2933,30.2156,30.2395,49000.0
2007-07-10 14:30:00,50.56,50.59,50.54,50.59,36300.0,30.2335,30.2514,30.2215,30.2514,36300.0
2007-07-10 14:35:00,50.6,50.61,50.56,50.59,62900.0,30.2574,30.2634,30.2335,30.2514,62900.0
2007-07-10 14:40:00,50.59,50.6,50.58,50.58,24600.0,30.2514,30.2574,30.2455,30.2455,24600.0
2007-07-10 14:45:00,50.58,50.61,50.49,50.49,73500.0,30.2455,30.2634,30.1916,30.1916,73500.0
2007-07-10 14:50:00,50.51,50.54,50.49,50.52,75500.0,30.2036,30.2215,30.1916,30.2096,75500.0
2007-07-10 14:55:00,50.53,50.53,50.44,50.51,44500.0,30.2156,30.2156,30.1617,30.2036,44500.0
2007-07-10 15:00:00,50.52,50.57,50.51,50.54,69700.0,30.2096,30.2395,30.2036,30.2215,69700.0
2007-07-10 15:05:00,50.54,50.54,50.45,50.52,79900.0,30.2215,30.2215,30.1677,30.2096,79900.0
2007-07-10 15:10:00,50.52,50.53,50.45,50.49,54900.0,30.2096,30.2156,30.1677,30.1916,54900.0
2007-07-10 15:15:00,50.49,50.56,50.48,50.52,36200.0,30.1916,30.2335,30.1857,30.2096,36200.0
2007-07-10 15:20:00,50.52,50.57,50.48,50.52,65200.0,30.2096,30.2395,30.1857,30.2096,65200.0
2007-07-10 15:25:00,50.51,50.54,50.44,50.51,66200.0,30.2036,30.2215,30.1617,30.2036,66200.0
2007-07-10 15:30:00,50.51,50.52,50.37,50.39,65900.0,30.2036,30.2096,30.1199,30.1318,65900.0
2007-07-10 15:35:00,50.4,50.4,50.33,50.37,108600.0,30.1378,30.1378,30.096,30.1199,108600.0
2007-07-10 15:40:00,50.36,50.36,50.26,50.27,160100.0,30.1139,30.1139,30.0541,30.0601,160100.0
2007-07-10 15:45:00,50.27,50.32,50.25,50.3,119800.0,30.0601,30.09,30.0481,30.078,119800.0
2007-07-10 15:50:00,50.3,50.4,50.3,50.39,183100.0,30.078,30.1378,30.078,30.1318,183100.0
2007-07-10 15:55:00,50.4,50.43,50.34,50.34,313100.0,30.1378,30.1558,30.1019,30.1019,313100.0
2007-07-11 09:30:00,50.23,50.58,50.23,50.29,185600.0,30.0362,30.2455,30.0362,30.072,185600.0
2007-07-11 09:35:00,50.28,50.42,50.27,50.32,101800.0,30.0661,30.1498,30.0601,30.09,101800.0
2007-07-11 09:40:00,50.32,50.45,50.31,50.44,83100.0,30.09,30.1677,30.084,30.1617,83100.0
2007-07-11 09:45:00,50.44,50.73,50.44,50.67,109800.0,30.1617,30.3351,30.1617,30.2993,109800.0
2007-07-11 09:50:00,50.67,50.7,50.53,50.56,147900.0,30.2993,30.3172,30.2156,30.2335,147900.0
2007-07-11 09:55:00,50.58,50.59,50.49,50.58,78500.0,30.2455,30.2514,30.1916,30.2455,78500.0
2007-07-11 10:00:00,50.57,50.79,50.55,50.79,82400.0,30.2395,30.371,30.2275,30.371,82400.0
2007-07-11 10:05:00,50.79,50.83,50.73,50.81,60300.0,30.371,30.3949,30.3351,30.383,60300.0
2007-07-11 10:10:00,50.8,50.87,50.77,50.81,56300.0,30.377,30.4189,30.3591,30.383,56300.0
2007-07-11 10:15:00,50.81,50.86,50.8,50.84,88400.0,30.383,30.4129,30.377,30.4009,88400.0
2007-07-11 10:20:00,50.83,50.88,50.81,50.82,62400.0,30.3949,30.4248,30.383,30.389,62400.0
2007-07-11 10:25:00,50.84,50.84,50.75,50.82,44900.0,30.4009,30.4009,30.3471,30.389,44900.0
2007-07-11 10:30:00,50.82,50.84,50.72,50.73,47800.0,30.389,30.4009,30.3292,30.3351,47800.0
2007-07-11 10:35:00,50.73,50.76,50.69,50.72,34300.0,30.3351,30.3531,30.3112,30.3292,34300.0
2007-07-11 10:40:00,50.72,50.78,50.71,50.75,32100.0,30.3292,30.365,30.3232,30.3471,32100.0
2007-07-11 10:45:00,50.74,50.79,50.69,50.7,34000.0,30.3411,30.371,30.3112,30.3172,34000.0
2007-07-11 10:50:00,50.7,50.79,50.7,50.79,33000.0,30.3172,30.371,30.3172,30.371,33000.0
2007-07-11 10:55:00,50.78,50.79,50.7,50.74,26900.0,30.365,30.371,30.3172,30.3411,26900.0
2007-07-11 11:00:00,50.75,50.78,50.74,50.77,21500.0,30.3471,30.365,30.3411,30.3591,21500.0
2007-07-11 11:05:00,50.76,50.83,50.73,50.8,54500.0,30.3531,30.3949,30.3351,30.377,54500.0
2007-07-11 11:10:00,50.8,50.8,50.76,50.77,19600.0,30.377,30.377,30.3531,30.3591,19600.0
2007-07-11 11:15:00,50.76,50.79,50.75,50.77,27700.0,30.3531,30.371,30.3471,30.3591,27700.0
2007-07-11 11:20:00,50.76,50.77,50.74,50.76,29500.0,30.3531,30.3591,30.3411,30.3531,29500.0
2007-07-11 11:25:00,50.76,50.82,50.72,50.72,40300.0,30.3531,30.389,30.3292,30.3292,40300.0
2007-07-11 11:30:00,50.73,50.81,50.71,50.77,34900.0,30.3351,30.383,30.3232,30.3591,34900.0
2007-07-11 11:35:00,50.77,50.78,50.76,50.77,14700.0,30.3591,30.365,30.3531,30.3591,14700.0
2007-07-11 11:40:00,50.77,50.77,50.73,50.75,30400.0,30.3591,30.3591,30.3351,30.3471,30400.0
2007-07-11 11:45:00,50.75,50.76,50.73,50.76,21900.0,30.3471,30.3531,30.3351,30.3531,21900.0
2007-07-11 11:50:00,50.77,50.77,50.66,50.68,44200.0,30.3591,30.3591,30.2933,30.3052,44200.0
2007-07-11 11:55:00,50.69,50.78,50.69,50.76,30700.0,30.3112,30.365,30.3112,30.3531,30700.0
2007-07-11 12:00:00,50.76,50.8,50.73,50.78,39100.0,30.3531,30.377,30.3351,30.365,39100.0
2007-07-11 12:05:00,50.77,50.78,50.67,50.67,34900.0,30.3591,30.365,30.2993,30.2993,34900.0
2007-07-11 12:10:00,50.66,50.77,50.66,50.72,103700.0,30.2933,30.3591,30.2933,30.3292,103700.0
2007-07-11 12:15:00,50.73,50.73,50.64,50.65,44800.0,30.3351,30.3351,30.2813,30.2873,44800.0
2007-07-11 12:20:00,50.66,50.71,50.63,50.64,34900.0,30.2933,30.3232,30.2753,30.2813,34900.0
2007-07-11 12:25:00,50.65,50.71,50.63,50.7,24400.0,30.2873,30.3232,30.2753,30.3172,24400.0
2007-07-11 12:30:00,50.69,50.71,50.64,50.67,30600.0,30.3112,30.3232,30.2813,30.2993,30600.0
2007-07-11 12:35:00,50.67,50.76,50.66,50.69,19400.0,30.2993,30.3531,30.2933,30.3112,19400.0
2007-07-11 12:40:00,50.69,50.73,50.69,50.69,11000.0,30.3112,30.3351,30.3112,30.3112,11000.0
2007-07-11 12:45:00,50.69,50.77,50.65,50.66,44500.0,30.3112,30.3591,30.2873,30.2933,44500.0
2007-07-11 12:50:00,50.67,50.69,50.64,50.66,23800.0,30.2993,30.3112,30.2813,30.2933,23800.0
2007-07-11 12:55:00,50.66,50.7,50.66,50.69,29100.0,30.2933,30.3172,30.2933,30.3112,29100.0
2007-07-11 13:00:00,50.68,50.76,50.68,50.71,15800.0,30.3052,30.3531,30.3052,30.3232,15800.0
2007-07-11 13:05:00,50.71,50.77,50.71,50.77,13500.0,30.3232,30.3591,30.3232,30.3591,13500.0
2007-07-11 13:10:00,50.77,50.82,50.75,50.82,21700.0,30.3591,30.389,30.3471,30.389,21700.0
2007-07-11 13:15:00,50.81,50.81,50.79,50.79,17200.0,30.383,30.383,30.371,30.371,17200.0
2007-07-11 13:20:00,50.79,50.8,50.75,50.76,72100.0,30.371,30.377,30.3471,30.3531,72100.0
2007-07-11 13:25:00,50.76,50.78,50.73,50.76,40800.0,30.3531,30.365,30.3351,30.3531,40800.0
2007-07-11 13:30:00,50.77,50.78,50.75,50.77,30500.0,30.3591,30.365,30.3471,30.3591,30500.0
2007-07-11 13:35:00,50.77,50.84,50.75,50.83,67800.0,30.3591,30.4009,30.3471,30.3949,67800.0
2007-07-11 13:40:00,50.83,50.88,50.82,50.83,43400.0,30.3949,30.4248,30.389,30.3949,43400.0
2007-07-11 13:45:00,50.84,50.88,50.83,50.84,66200.0,30.4009,30.4248,30.3949,30.4009,66200.0
2007-07-11 13:50:00,50.83,50.86,50.83,50.83,38900.0,30.3949,30.4129,30.3949,30.3949,38900.0
2007-07-11 13:55:00,50.84,50.84,50.71,50.72,84900.0,30.4009,30.4009,30.3232,30.3292,84900.0
2007-07-11 14:00:00,50.72,50.76,50.67,50.7,59800.0,30.3292,30.3531,30.2993,30.3172,59800.0
2007-07-11 14:05:00,50.7,50.7,50.58,50.62,54200.0,30.3172,30.3172,30.2455,30.2694,54200.0
2007-07-11 14:10:00,50.62,50.69,50.58,50.67,53000.0,30.2694,30.3112,30.2455,30.2993,53000.0
2007-07-11 14:15:00,50.68,50.79,50.68,50.75,48700.0,30.3052,30.371,30.3052,30.3471,48700.0
2007-07-11 14:20:00,50.76,50.79,50.73,50.74,13700.0,30.3531,30.371,30.3351,30.3411,13700.0
2007-07-11 14:25:00,50.74,50.79,50.74,50.76,31700.0,30.3411,30.371,30.3411,30.3531,31700.0
2007-07-11 14:30:00,50.76,50.77,50.7,50.73,46400.0,30.3531,30.3591,30.3172,30.3351,46400.0
2007-07-11 14:35:00,50.72,50.77,50.72,50.74,29000.0,30.3292,30.3591,30.3292,30.3411,29000.0
2007-07-11 14:40:00,50.75,50.77,50.68,50.74,59300.0,30.3471,30.3591,30.3052,30.3411,59300.0
2007-07-11 14:45:00,50.74,50.76,50.69,50.7,55400.0,30.3411,30.3531,30.3112,30.3172,55400.0
2007-07-11 14:50:00,50.69,50.73,50.59,50.6,65500.0,30.3112,30.3351,30.2514,30.2574,65500.0
2007-07-11 14:55:00,50.61,50.63,50.57,50.61,62000.0,30.2634,30.2753,30.2395,30.2634,62000.0
2007-07-11 15:00:00,50.62,50.62,50.51,50.55,92500.0,30.2694,30.2694,30.2036,30.2275,92500.0
2007-07-11 15:05:00,50.55,50.65,50.54,50.65,66700.0,30.2275,30.2873,30.2215,30.2873,66700.0
2007-07-11 15:10:00,50.65,50.65,50.57,50.58,37100.0,30.2873,30.2873,30.2395,30.2455,37100.0
2007-07-11 15:15:00,50.57,50.62,50.54,50.62,44600.0,30.2395,30.2694,30.2215,30.2694,44600.0
2007-07-11 15:20:00,50.62,50.63,50.55,50.57,46600.0,30.2694,30.2753,30.2275,30.2395,46600.0
2007-07-11 15:25:00,50.58,50.64,50.57,50.63,40400.0,30.2455,30.2813,30.2395,30.2753,40400.0
2007-07-11 15:30:00,50.63,50.65,50.6,50.65,40400.0,30.2753,30.2873,30.2574,30.2873,40400.0
2007-07-11 15:35:00,50.65,50.69,50.62,50.68,54300.0,30.2873,30.3112,30.2694,30.3052,54300.0
2007-07-11 15:40:00,50.68,50.73,50.67,50.71,105300.0,30.3052,30.3351,30.2993,30.3232,105300.0
2007-07-11 15:45:00,50.71,50.74,50.7,50.7,112100.0,30.3232,30.3411,30.3172,30.3172,112100.0
2007-07-11 15:50:00,50.7,50.72,50.64,50.64,99800.0,30.3172,30.3292,30.2813,30.2813,99800.0
2007-07-11 15:55:00,50.64,50.72,50.64,50.7,130600.0,30.2813,30.3292,30.2813,30.3172,130600.0
2007-07-12 09:30:00,51.0,51.39,50.5,50.79,108900.0,30.4966,30.7298,30.1976,30.371,108900.0
2007-07-12 09:35:00,50.83,50.84,50.64,50.68,76900.0,30.3949,30.4009,30.2813,30.3052,76900.0
2007-07-12 09:40:00,50.68,50.69,50.56,50.64,98000.0,30.3052,30.3112,30.2335,30.2813,98000.0
2007-07-12 09:45:00,50.64,50.83,50.64,50.82,136200.0,30.2813,30.3949,30.2813,30.389,136200.0
2007-07-12 09:50:00,50.81,50.9,50.77,50.87,85600.0,30.383,30.4368,30.3591,30.4189,85600.0
2007-07-12 09:55:00,50.87,50.95,50.86,50.93,63400.0,30.4189,30.4667,30.4129,30.4547,63400.0
2007-07-12 10:00:00,50.92,50.96,50.7,50.7,56300.0,30.4488,30.4727,30.3172,30.3172,56300.0
2007-07-12 10:05:00,50.7,50.81,50.68,50.68,41500.0,30.3172,30.383,30.3052,30.3052,41500.0
2007-07-12 10:10:00,50.69,50.75,50.65,50.73,33100.0,30.3112,30.3471,30.2873,30.3351,33100.0
2007-07-12 10:15:00,50.72,50.77,50.69,50.75,35500.0,30.3292,30.3591,30.3112,30.3471,35500.0
2007-07-12 10:20:00,50.74,50.81,50.74,50.79,39300.0,30.3411,30.383,30.3411,30.371,39300.0
2007-07-12 10:25:00,50.78,50.88,50.74,50.8,41000.0,30.365,30.4248,30.3411,30.377,41000.0
2007-07-12 10:30:00,50.8,50.89,50.8,50.83,56800.0,30.377,30.4308,30.377,30.3949,56800.0
2007-07-12 10:35:00,50.83,50.85,50.75,50.84,52200.0,30.3949,30.4069,30.3471,30.4009,52200.0
2007-07-12 10:40:00,50.83,50.84,50.76,50.78,40500.0,30.3949,30.4009,30.3531,30.365,40500.0
2007-07-12 10:45:00,50.78,50.8,50.74,50.78,49900.0,30.365,30.377,30.3411,30.365,49900.0
2007-07-12 10:50:00,50.78,50.81,50.76,50.77,66900.0,30.365,30.383,30.3531,30.3591,66900.0
2007-07-12 10:55:00,50.77,50.8,50.75,50.8,41000.0,30.3591,30.377,30.3471,30.377,41000.0
2007-07-12 11:00:00,50.8,50.8,50.76,50.76,40400.0,30.377,30.377,30.3531,30.3531,40400.0
2007-07-12 11:05:00,50.76,50.78,50.71,50.72,40600.0,30.3531,30.365,30.3232,30.3292,40600.0
2007-07-12 11:10:00,50.72,50.75,50.7,50.75,71200.0,30.3292,30.3471,30.3172,30.3471,71200.0
2007-07-12 11:15:00,50.75,50.85,50.75,50.85,54600.0,30.3471,30.4069,30.3471,30.4069,54600.0
2007-07-12 11:20:00,50.84,50.99,50.75,50.99,256200.0,30.4009,30.4906,30.3471,30.4906,256200.0
2007-07-12 11:25:00,50.99,51.04,50.94,50.95,105400.0,30.4906,30.5205,30.4607,30.4667,105400.0
2007-07-12 11:30:00,50.96,51.01,50.72,50.99,107600.0,30.4727,30.5026,30.3292,30.4906,107600.0
2007-07-12 11:35:00,50.99,51.02,50.98,51.01,76500.0,30.4906,30.5086,30.4846,30.5026,76500.0
2007-07-12 11:40:00,51.02,51.03,50.97,50.98,55000.0,30.5086,30.5145,30.4787,30.4846,55000.0
2007-07-12 11:45:00,50.98,50.98,50.96,50.98,32400.0,30.4846,30.4846,30.4727,30.4846,32400.0
2007-07-12 11:50:00,50.98,51.01,50.97,51.0,54800.0,30.4846,30.5026,30.4787,30.4966,54800.0
2007-07-12 11:55:00,51.0,51.04,50.98,51.01,65500.0,30.4966,30.5205,30.4846,30.5026,65500.0
2007-07-12 12:00:00,51.0,51.03,50.99,51.03,50600.0,30.4966,30.5145,30.4906,30.5145,50600.0
2007-07-12 12:05:00,51.02,51.08,51.02,51.05,78500.0,30.5086,30.5444,30.5086,30.5265,78500.0
2007-07-12 12:10:00,51.05,51.15,51.05,51.13,74700.0,30.5265,30.5863,30.5265,30.5743,74700.0
2007-07-12 12:15:00,51.13,51.14,51.08,51.09,40800.0,30.5743,30.5803,30.5444,30.5504,40800.0
2007-07-12 12:20:00,51.08,51.18,51.08,51.16,91300.0,30.5444,30.6042,30.5444,30.5923,91300.0
2007-07-12 12:25:00,51.16,51.17,51.14,51.17,60900.0,30.5923,30.5983,30.5803,30.5983,60900.0
2007-07-12 12:30:00,51.17,51.17,51.1,51.14,63100.0,30.5983,30.5983,30.5564,30.5803,63100.0
2007-07-12 12:35:00,51.13,51.14,51.1,51.12,52800.0,30.5743,30.5803,30.5564,30.5684,52800.0
2007-07-12 12:40:00,51.13,51.18,51.12,51.18,63500.0,30.5743,30.6042,30.5684,30.6042,63500.0
2007-07-12 12:45:00,51.17,51.23,51.17,51.22,63900.0,30.5983,30.6341,30.5983,30.6282,63900.0
2007-07-12 12:50:00,51.22,51.24,51.22,51.22,36600.0,30.6282,30.6401,30.6282,30.6282,36600.0
2007-07-12 12:55:00,51.22,51.24,51.21,51.24,47500.0,30.6282,30.6401,30.6222,30.6401,47500.0
2007-07-12 13:00:00,51.24,51.25,51.19,51.19,50600.0,30.6401,30.6461,30.6102,30.6102,50600.0
2007-07-12 13:05:00,51.19,51.22,51.14,51.18,61900.0,30.6102,30.6282,30.5803,30.6042,61900.0
2007-07-12 13:10:00,51.18,51.2,51.14,51.16,34900.0,30.6042,30.6162,30.5803,30.5923,34900.0
2007-07-12 13:15:00,51.16,51.19,51.15,51.18,36400.0,30.5923,30.6102,30.5863,30.6042,36400.0
2007-07-12 13:20:00,51.18,51.22,51.18,51.21,28400.0,30.6042,30.6282,30.6042,30.6222,28400.0
2007-07-12 13:25:00,51.2,51.25,51.2,51.25,19500.0,30.6162,30.6461,30.6162,30.6461,19500.0
2007-07-12 13:30:00,51.25,51.29,51.22,51.27,71100.0,30.6461,30.67,30.6282,30.6581,71100.0
2007-07-12 13:35:00,51.27,51.27,51.23,51.23,34700.0,30.6581,30.6581,30.6341,30.6341,34700.0
2007-07-12 13:40:00,51.24,51.27,51.23,51.25,47700.0,30.6401,30.6581,30.6341,30.6461,47700.0
2007-07-12 13:45:00,51.26,51.29,51.24,51.28,38100.0,30.6521,30.67,30.6401,30.664,38100.0
2007-07-12 13:50:00,51.29,51.37,51.28,51.34,100400.0,30.67,30.7178,30.664,30.6999,100400.0
2007-07-12 13:55:00,51.34,51.37,51.32,51.36,78600.0,30.6999,30.7178,30.688,30.7119,78600.0
2007-07-12 14:00:00,51.34,51.36,51.31,51.35,54000.0,30.6999,30.7119,30.682,30.7059,54000.0
2007-07-12 14:05:00,51.35,51.36,51.32,51.35,46800.0,30.7059,30.7119,30.688,30.7059,46800.0
2007-07-12 14:10:00,51.35,51.39,51.34,51.36,63500.0,30.7059,30.7298,30.6999,30.7119,63500.0
2007-07-12 14:15:00,51.37,51.38,51.34,51.38,59800.0,30.7178,30.7238,30.6999,30.7238,59800.0
2007-07-12 14:20:00,51.38,51.39,51.36,51.39,47100.0,30.7238,30.7298,30.7119,30.7298,47100.0
2007-07-12 14:25:00,51.39,51.44,51.38,51.43,96800.0,30.7298,30.7597,30.7238,30.7537,96800.0
2007-07-12 14:30:00,51.42,51.47,51.42,51.45,53800.0,30.7477,30.7776,30.7477,30.7657,53800.0
2007-07-12 14:35:00,51.46,51.46,51.4,51.41,35800.0,30.7717,30.7717,30.7358,30.7418,35800.0
2007-07-12 14:40:00,51.41,51.46,51.41,51.44,43000.0,30.7418,30.7717,30.7418,30.7597,43000.0
2007-07-12 14:45:00,51.45,51.45,51.4,51.41,46300.0,30.7657,30.7657,30.7358,30.7418,46300.0
2007-07-12 14:50:00,51.41,51.42,51.39,51.4,51000.0,30.7418,30.7477,30.7298,30.7358,51000.0
2007-07-12 14:55:00,51.4,51.46,51.39,51.44,123000.0,30.7358,30.7717,30.7298,30.7597,123000.0
2007-07-12 15:00:00,51.43,51.45,51.41,51.45,55000.0,30.7537,30.7657,30.7418,30.7657,55000.0
2007-07-12 15:05:00,51.45,51.5,51.45,51.48,93300.0,30.7657,30.7956,30.7657,30.7836,93300.0
2007-07-12 15:10:00,51.49,51.58,51.47,51.58,131900.0,30.7896,30.8434,30.7776,30.8434,131900.0
2007-07-12 15:15:00,51.57,51.63,51.57,51.61,115500.0,30.8374,30.8733,30.8374,30.8614,115500.0
2007-07-12 15:20:00,51.61,51.62,51.56,51.57,85400.0,30.8614,30.8673,30.8315,30.8374,85400.0
2007-07-12 15:25:00,51.57,51.62,51.54,51.6,121800.0,30.8374,30.8673,30.8195,30.8554,121800.0
2007-07-12 15:30:00,51.6,51.62,51.56,51.56,108500.0,30.8554,30.8673,30.8315,30.8315,108500.0
2007-07-12 15:35:00,51.56,51.64,51.56,51.62,177300.0,30.8315,30.8793,30.8315,30.8673,177300.0
2007-07-12 15:40:00,51.62,51.66,51.57,51.6,223100.0,30.8673,30.8913,30.8374,30.8554,223100.0
2007-07-12 15:45:00,51.58,51.62,51.55,51.56,202800.0,30.8434,30.8673,30.8255,30.8315,202800.0
2007-07-12 15:50:00,51.56,51.58,51.55,51.58,180400.0,30.8315,30.8434,30.8255,30.8434,180400.0
2007-07-12 15:55:00,51.57,51.65,51.56,51.64,318800.0,30.8374,30.8853,30.8315,30.8793,318800.0
2007-07-13 09:30:00,51.73,52.5,51.56,51.68,159900.0,30.9331,31.3936,30.8315,30.9032,159900.0
2007-07-13 09:35:00,51.67,51.74,51.61,51.71,118700.0,30.8972,30.9391,30.8614,30.9212,118700.0
2007-07-13 09:40:00,51.72,51.73,51.4,51.43,115300.0,30.9271,30.9331,30.7358,30.7537,115300.0
2007-07-13 09:45:00,51.45,51.6,51.45,51.6,118800.0,30.7657,30.8554,30.7657,30.8554,118800.0
2007-07-13 09:50:00,51.58,51.65,51.55,51.62,81500.0,30.8434,30.8853,30.8255,30.8673,81500.0
2007-07-13 09:55:00,51.61,51.66,51.56,51.64,93000.0,30.8614,30.8913,30.8315,30.8793,93000.0
2007-07-13 10:00:00,51.63,51.79,51.62,51.77,137700.0,30.8733,30.969,30.8673,30.957,137700.0
2007-07-13 10:05:00,51.78,51.81,51.72,51.74,105000.0,30.963,30.981,30.9271,30.9391,105000.0
2007-07-13 10:10:00,51.74,51.8,51.7,51.72,81700.0,30.9391,30.975,30.9152,30.9271,81700.0
2007-07-13 10:15:00,51.72,51.8,51.66,51.69,90100.0,30.9271,30.975,30.8913,30.9092,90100.0
2007-07-13 10:20:00,51.69,51.74,51.68,51.71,71800.0,30.9092,30.9391,30.9032,30.9212,71800.0
2007-07-13 10:25:00,51.71,51.76,51.69,51.73,52600.0,30.9212,30.9511,30.9092,30.9331,52600.0
2007-07-13 10:30:00,51.73,51.79,51.73,51.77,139200.0,30.9331,30.969,30.9331,30.957,139200.0
2007-07-13 10:35:00,51.77,51.77,51.69,51.72,54200.0,30.957,30.957,30.9092,30.9271,54200.0
2007-07-13 10:40:00,51.72,51.76,51.69,51.75,54100.0,30.9271,30.9511,30.9092,30.9451,54100.0
2007-07-13 10:45:00,51.76,51.78,51.73,51.74,54500.0,30.9511,30.963,30.9331,30.9391,54500.0
2007-07-13 10:50:00,51.73,51.77,51.71,51.76,68800.0,30.9331,30.957,30.9212,30.9511,68800.0
2007-07-13 10:55:00,51.75,51.76,51.66,51.67,59300.0,30.9451,30.9511,30.8913,30.8972,59300.0
2007-07-13 11:00:00,51.67,51.67,51.62,51.65,60000.0,30.8972,30.8972,30.8673,30.8853,60000.0
2007-07-13 11:05:00,51.66,51.7,51.65,51.69,54400.0,30.8913,30.9152,30.8853,30.9092,54400.0
2007-07-13 11:10:00,51.69,51.69,51.65,51.66,60000.0,30.9092,30.9092,30.8853,30.8913,60000.0
2007-07-13 11:15:00,51.66,51.7,51.65,51.68,64600.0,30.8913,30.9152,30.8853,30.9032,64600.0
2007-07-13 11:20:00,51.68,51.72,51.68,51.71,37700.0,30.9032,30.9271,30.9032,30.9212,37700.0
2007-07-13 11:25:00,51.71,51.72,51.69,51.7,38900.0,30.9212,30.9271,30.9092,30.9152,38900.0
2007-07-13 11:30:00,51.69,51.7,51.64,51.64,81400.0,30.9092,30.9152,30.8793,30.8793,81400.0
2007-07-13 11:35:00,51.63,51.64,51.49,51.55,207800.0,30.8733,30.8793,30.7896,30.8255,207800.0
2007-07-13 11:40:00,51.55,51.59,51.5,51.58,79500.0,30.8255,30.8494,30.7956,30.8434,79500.0
2007-07-13 11:45:00,51.58,51.69,51.57,51.68,81500.0,30.8434,30.9092,30.8374,30.9032,81500.0
2007-07-13 11:50:00,51.68,51.69,51.66,51.68,42000.0,30.9032,30.9092,30.8913,30.9032,42000.0
2007-07-13 11:55:00,51.67,51.69,51.67,51.69,28500.0,30.8972,30.9092,30.8972,30.9092,28500.0
2007-07-13 12:00:00,51.69,51.7,51.66,51.68,35900.0,30.9092,30.9152,30.8913,30.9032,35900.0
2007-07-13 12:05:00,51.68,51.79,51.67,51.78,63200.0,30.9032,30.969,30.8972,30.963,63200.0
2007-07-13 12:10:00,51.79,51.89,51.79,51.89,84400.0,30.969,31.0288,30.969,31.0288,84400.0
2007-07-13 12:15:00,51.89,51.91,51.88,51.9,52600.0,31.0288,31.0408,31.0228,31.0348,52600.0
2007-07-13 12:20:00,51.91,51.92,51.9,51.9,52200.0,31.0408,31.0467,31.0348,31.0348,52200.0
2007-07-13 12:25:00,51.9,51.96,51.88,51.96,54600.0,31.0348,31.0707,31.0228,31.0707,54600.0
2007-07-13 12:30:00,51.95,51.97,51.95,51.96,42300.0,31.0647,31.0766,31.0647,31.0707,42300.0
2007-07-13 12:35:00,51.96,51.96,51.92,51.95,64500.0,31.0707,31.0707,31.0467,31.0647,64500.0
2007-07-13 12:40:00,51.96,51.96,51.89,51.9,88500.0,31.0707,31.0707,31.0288,31.0348,88500.0
2007-07-13 12:45:00,51.9,51.94,51.9,51.92,19500.0,31.0348,31.0587,31.0348,31.0467,19500.0
2007-07-13 12:50:00,51.92,51.95,51.92,51.95,32500.0,31.0467,31.0647,31.0467,31.0647,32500.0
2007-07-13 12:55:00,51.94,51.97,51.94,51.96,36900.0,31.0587,31.0766,31.0587,31.0707,36900.0
2007-07-13 13:00:00,51.97,51.99,51.95,51.97,65700.0,31.0766,31.0886,31.0647,31.0766,65700.0
2007-07-13 13:05:00,51.98,51.99,51.96,51.98,43200.0,31.0826,31.0886,31.0707,31.0826,43200.0
2007-07-13 13:10:00,51.98,51.99,51.97,51.97,64000.0,31.0826,31.0886,31.0766,31.0766,64000.0
2007-07-13 13:15:00,51.97,51.99,51.97,51.97,52800.0,31.0766,31.0886,31.0766,31.0766,52800.0
2007-07-13 13:20:00,51.97,52.0,51.97,51.99,59400.0,31.0766,31.0946,31.0766,31.0886,59400.0
2007-07-13 13:25:00,51.99,51.99,51.98,51.98,26100.0,31.0886,31.0886,31.0826,31.0826,26100.0
2007-07-13 13:30:00,51.98,51.99,51.98,51.99,17500.0,31.0826,31.0886,31.0826,31.0886,17500.0
2007-07-13 13:35:00,51.99,51.99,51.93,51.97,106800.0,31.0886,31.0886,31.0527,31.0766,106800.0
2007-07-13 13:40:00,51.97,52.1,51.97,52.09,215200.0,31.0766,31.1544,31.0766,31.1484,215200.0
2007-07-13 13:45:00,52.08,52.14,51.89,51.9,190700.0,31.1424,31.1783,31.0288,31.0348,190700.0
2007-07-13 13:50:00,51.91,51.91,51.84,51.84,68200.0,31.0408,31.0408,30.9989,30.9989,68200.0
2007-07-13 13:55:00,51.84,51.89,51.84,51.89,49000.0,30.9989,31.0288,30.9989,31.0288,49000.0
2007-07-13 14:00:00,51.89,51.9,51.85,51.86,36300.0,31.0288,31.0348,31.0049,31.0109,36300.0
2007-07-13 14:05:00,51.86,51.97,51.85,51.92,79700.0,31.0109,31.0766,31.0049,31.0467,79700.0
2007-07-13 14:10:00,51.91,51.93,51.87,51.92,65500.0,31.0408,31.0527,31.0168,31.0467,65500.0
2007-07-13 14:15:00,51.92,51.95,51.91,51.93,36900.0,31.0467,31.0647,31.0408,31.0527,36900.0
2007-07-13 14:20:00,51.93,51.93,51.83,51.84,90200.0,31.0527,31.0527,30.9929,30.9989,90200.0
2007-07-13 14:25:00,51.84,51.84,51.69,51.74,122300.0,30.9989,30.9989,30.9092,30.9391,122300.0
2007-07-13 14:30:00,51.74,51.82,51.74,51.79,96700.0,30.9391,30.9869,30.9391,30.969,96700.0
2007-07-13 14:35:00,51.79,51.89,51.79,51.85,68300.0,30.969,31.0288,30.969,31.0049,68300.0
2007-07-13 14:40:00,51.85,52.09,51.84,52.04,161600.0,31.0049,31.1484,30.9989,31.1185,161600.0
2007-07-13 14:45:00,52.04,52.04,51.95,52.02,72300.0,31.1185,31.1185,31.0647,31.1065,72300.0
2007-07-13 14:50:00,52.02,52.07,51.99,51.99,83300.0,31.1065,31.1364,31.0886,31.0886,83300.0
2007-07-13 14:55:00,52.0,52.03,51.98,52.02,68400.0,31.0946,31.1125,31.0826,31.1065,68400.0
2007-07-13 15:00:00,52.02,52.03,51.94,51.97,62300.0,31.1065,31.1125,31.0587,31.0766,62300.0
2007-07-13 15:05:00,51.95,52.05,51.95,52.02,41700.0,31.0647,31.1245,31.0647,31.1065,41700.0
2007-07-13 15:10:00,52.02,52.03,51.98,52.0,140000.0,31.1065,31.1125,31.0826,31.0946,140000.0
2007-07-13 15:15:00,52.0,52.04,51.97,51.99,71000.0,31.0946,31.1185,31.0766,31.0886,71000.0
2007-07-13 15:20:00,51.98,52.0,51.91,51.94,96200.0,31.0826,31.0946,31.0408,31.0587,96200.0
2007-07-13 15:25:00,51.92,51.99,51.92,51.99,61000.0,31.0467,31.0886,31.0467,31.0886,61000.0
2007-07-13 15:30:00,51.98,52.0,51.93,51.96,58700.0,31.0826,31.0946,31.0527,31.0707,58700.0
2007-07-13 15:35:00,51.95,51.97,51.93,51.97,50200.0,31.0647,31.0766,31.0527,31.0766,50200.0
2007-07-13 15:40:00,51.97,52.06,51.96,52.06,79400.0,31.0766,31.1305,31.0707,31.1305,79400.0
2007-07-13 15:45:00,52.07,52.07,51.98,52.01,68300.0,31.1364,31.1364,31.0826,31.1006,68300.0
2007-07-13 15:50:00,52.0,52.02,51.96,51.98,129500.0,31.0946,31.1065,31.0707,31.0826,129500.0
2007-07-13 15:55:00,51.98,51.98,51.87,51.89,281700.0,31.0826,31.0826,31.0168,31.0288,281700.0
2007-07-16 09:30:00,52.57,52.57,52.07,52.22,350000.0,31.4354,31.4354,31.1364,31.2261,350000.0
2007-07-16 09:35:00,52.22,52.23,51.89,51.98,146200.0,31.2261,31.2321,31.0288,31.0826,146200.0
2007-07-16 09:40:00,51.98,52.15,51.91,52.04,107000.0,31.0826,31.1843,31.0408,31.1185,107000.0
2007-07-16 09:45:00,52.05,52.15,52.01,52.14,110700.0,31.1245,31.1843,31.1006,31.1783,110700.0
2007-07-16 09:50:00,52.14,52.45,52.14,52.3,194800.0,31.1783,31.3637,31.1783,31.274,194800.0
2007-07-16 09:55:00,52.3,52.47,52.28,52.32,181400.0,31.274,31.3756,31.262,31.2859,181400.0
2007-07-16 10:00:00,52.31,52.32,52.17,52.19,82300.0,31.2799,31.2859,31.1962,31.2082,82300.0
2007-07-16 10:05:00,52.19,52.26,52.11,52.24,102500.0,31.2082,31.25,31.1603,31.2381,102500.0
2007-07-16 10:10:00,52.23,52.28,52.18,52.27,73800.0,31.2321,31.262,31.2022,31.256,73800.0
2007-07-16 10:15:00,52.26,52.32,52.24,52.28,61700.0,31.25,31.2859,31.2381,31.262,61700.0
2007-07-16 10:20:00,52.28,52.41,52.27,52.32,114400.0,31.262,31.3397,31.256,31.2859,114400.0
2007-07-16 10:25:00,52.32,52.43,52.32,52.35,85500.0,31.2859,31.3517,31.2859,31.3039,85500.0
2007-07-16 10:30:00,52.35,52.41,52.3,52.3,86300.0,31.3039,31.3397,31.274,31.274,86300.0
2007-07-16 10:35:00,52.3,52.31,52.27,52.28,54300.0,31.274,31.2799,31.256,31.262,54300.0
2007-07-16 10:40:00,52.28,52.3,52.23,52.3,37200.0,31.262,31.274,31.2321,31.274,37200.0
2007-07-16 10:45:00,52.3,52.31,52.25,52.25,34200.0,31.274,31.2799,31.2441,31.2441,34200.0
2007-07-16 10:50:00,52.25,52.25,52.1,52.13,91500.0,31.2441,31.2441,31.1544,31.1723,91500.0
2007-07-16 10:55:00,52.13,52.16,51.99,52.02,139800.0,31.1723,31.1902,31.0886,31.1065,139800.0
2007-07-16 11:00:00,52.02,52.06,52.0,52.03,69100.0,31.1065,31.1305,31.0946,31.1125,69100.0
2007-07-16 11:05:00,52.03,52.03,51.89,51.96,100600.0,31.1125,31.1125,31.0288,31.0707,100600.0
2007-07-16 11:10:00,51.96,52.01,51.94,51.98,46600.0,31.0707,31.1006,31.0587,31.0826,46600.0
2007-07-16 11:15:00,51.97,51.99,51.93,51.98,44400.0,31.0766,31.0886,31.0527,31.0826,44400.0
2007-07-16 11:20:00,51.97,51.98,51.92,51.93,53800.0,31.0766,31.0826,31.0467,31.0527,53800.0
2007-07-16 11:25:00,51.92,51.95,51.82,51.88,76300.0,31.0467,31.0647,30.9869,31.0228,76300.0
2007-07-16 11:30:00,51.88,51.91,51.85,51.87,39400.0,31.0228,31.0408,31.0049,31.0168,39400.0
2007-07-16 11:35:00,51.87,51.94,51.86,51.91,39900.0,31.0168,31.0587,31.0109,31.0408,39900.0
2007-07-16 11:40:00,51.91,51.98,51.89,51.97,29600.0,31.0408,31.0826,31.0288,31.0766,29600.0
2007-07-16 11:45:00,51.98,51.99,51.94,51.95,25000.0,31.0826,31.0886,31.0587,31.0647,25000.0
2007-07-16 11:50:00,51.94,52.03,51.94,52.01,44700.0,31.0587,31.1125,31.0587,31.1006,44700.0
2007-07-16 11:55:00,52.01,52.05,52.0,52.0,39800.0,31.1006,31.1245,31.0946,31.0946,39800.0
2007-07-16 12:00:00,52.01,52.03,51.98,52.03,36700.0,31.1006,31.1125,31.0826,31.1125,36700.0
2007-07-16 12:05:00,52.03,52.18,52.03,52.11,202100.0,31.1125,31.2022,31.1125,31.1603,202100.0
2007-07-16 12:10:00,52.11,52.16,52.07,52.09,28400.0,31.1603,31.1902,31.1364,31.1484,28400.0
2007-07-16 12:15:00,52.1,52.11,52.04,52.06,29300.0,31.1544,31.1603,31.1185,31.1305,29300.0
2007-07-16 12:20:00,52.05,52.1,52.05,52.1,11400.0,31.1245,31.1544,31.1245,31.1544,11400.0
2007-07-16 12:25:00,52.11,52.13,52.1,52.12,25500.0,31.1603,31.1723,31.1544,31.1663,25500.0
2007-07-16 12:30:00,52.12,52.15,52.11,52.15,15400.0,31.1663,31.1843,31.1603,31.1843,15400.0
2007-07-16 12:35:00,52.15,52.18,52.14,52.15,53100.0,31.1843,31.2022,31.1783,31.1843,53100.0
2007-07-16 12:40:00,52.15,52.19,52.14,52.18,27900.0,31.1843,31.2082,31.1783,31.2022,27900.0
2007-07-16 12:45:00,52.17,52.2,52.15,52.16,26900.0,31.1962,31.2142,31.1843,31.1902,26900.0
2007-07-16 12:50:00,52.16,52.28,52.16,52.28,59900.0,31.1902,31.262,31.1902,31.262,59900.0
2007-07-16 12:55:00,52.27,52.29,52.22,52.26,57500.0,31.256,31.268,31.2261,31.25,57500.0
2007-07-16 13:00:00,52.26,52.34,52.26,52.33,43700.0,31.25,31.2979,31.25,31.2919,43700.0
2007-07-16 13:05:00,52.33,52.33,52.29,52.29,97000.0,31.2919,31.2919,31.268,31.268,97000.0
2007-07-16 13:10:00,52.29,52.31,52.24,52.28,85100.0,31.268,31.2799,31.2381,31.262,85100.0
2007-07-16 13:15:00,52.29,52.37,52.27,52.36,57000.0,31.268,31.3158,31.256,31.3098,57000.0
2007-07-16 13:20:00,52.35,52.36,52.18,52.26,107100.0,31.3039,31.3098,31.2022,31.25,107100.0
2007-07-16 13:25:00,52.25,52.28,52.2,52.22,34200.0,31.2441,31.262,31.2142,31.2261,34200.0
2007-07-16 13:30:00,52.22,52.22,52.16,52.18,29200.0,31.2261,31.2261,31.1902,31.2022,29200.0
2007-07-16 13:35:00,52.19,52.22,52.18,52.2,46600.0,31.2082,31.2261,31.2022,31.2142,46600.0
2007-07-16 13:40:00,52.2,52.21,52.18,52.21,11600.0,31.2142,31.2201,31.2022,31.2201,11600.0
2007-07-16 13:45:00,52.19,52.21,52.19,52.2,18700.0,31.2082,31.2201,31.2082,31.2142,18700.0
2007-07-16 13:50:00,52.2,52.21,52.19,52.2,37700.0,31.2142,31.2201,31.2082,31.2142,37700.0
2007-07-16 13:55:00,52.19,52.19,52.11,52.15,60800.0,31.2082,31.2082,31.1603,31.1843,60800.0
2007-07-16 14:00:00,52.14,52.14,52.07,52.08,56800.0,31.1783,31.1783,31.1364,31.1424,56800.0
2007-07-16 14:05:00,52.07,52.15,52.07,52.14,31900.0,31.1364,31.1843,31.1364,31.1783,31900.0
2007-07-16 14:10:00,52.14,52.15,52.12,52.13,35300.0,31.1783,31.1843,31.1663,31.1723,35300.0
2007-07-16 14:15:00,52.13,52.15,52.06,52.08,33600.0,31.1723,31.1843,31.1305,31.1424,33600.0
2007-07-16 14:20:00,52.08,52.22,52.08,52.13,132700.0,31.1424,31.2261,31.1424,31.1723,132700.0
2007-07-16 14:25:00,52.12,52.23,52.08,52.19,61500.0,31.1663,31.2321,31.1424,31.2082,61500.0
2007-07-16 14:30:00,52.19,52.19,52.15,52.16,55000.0,31.2082,31.2082,31.1843,31.1902,55000.0
2007-07-16 14:35:00,52.17,52.17,52.14,52.16,47500.0,31.1962,31.1962,31.1783,31.1902,47500.0
2007-07-16 14:40:00,52.16,52.18,52.14,52.16,70700.0,31.1902,31.2022,31.1783,31.1902,70700.0
2007-07-16 14:45:00,52.15,52.16,52.15,52.16,131700.0,31.1843,31.1902,31.1843,31.1902,131700.0
2007-07-16 14:50:00,52.15,52.16,52.03,52.07,98300.0,31.1843,31.1902,31.1125,31.1364,98300.0
2007-07-16 14:55:00,52.05,52.08,52.03,52.08,38900.0,31.1245,31.1424,31.1125,31.1424,38900.0
2007-07-16 15:00:00,52.08,52.11,52.05,52.1,46900.0,31.1424,31.1603,31.1245,31.1544,46900.0
2007-07-16 15:05:00,52.11,52.17,52.1,52.15,30500.0,31.1603,31.1962,31.1544,31.1843,30500.0
2007-07-16 15:10:00,52.17,52.17,52.12,52.14,29700.0,31.1962,31.1962,31.1663,31.1783,29700.0
2007-07-16 15:15:00,52.15,52.18,52.14,52.16,97200.0,31.1843,31.2022,31.1783,31.1902,97200.0
2007-07-16 15:20:00,52.15,52.17,52.13,52.16,207200.0,31.1843,31.1962,31.1723,31.1902,207200.0
2007-07-16 15:25:00,52.16,52.22,52.14,52.15,88800.0,31.1902,31.2261,31.1783,31.1843,88800.0
2007-07-16 15:30:00,52.14,52.15,52.08,52.12,69500.0,31.1783,31.1843,31.1424,31.1663,69500.0
2007-07-16 15:35:00,52.12,52.13,52.08,52.09,67800.0,31.1663,31.1723,31.1424,31.1484,67800.0
2007-07-16 15:40:00,52.1,52.1,52.03,52.07,87500.0,31.1544,31.1544,31.1125,31.1364,87500.0
2007-07-16 15:45:00,52.07,52.13,52.06,52.13,70200.0,31.1364,31.1723,31.1305,31.1723,70200.0
2007-07-16 15:50:00,52.12,52.16,52.12,52.12,101500.0,31.1663,31.1902,31.1663,31.1663,101500.0
2007-07-16 15:55:00,52.12,52.17,52.09,52.1,112800.0,31.1663,31.1962,31.1484,31.1544,112800.0
2007-07-17 09:30:00,52.02,52.02,52.01,52.01,800.0,31.1065,31.1065,31.1006,31.1006,800.0
2007-07-17 09:35:00,52.12,52.37,52.1,52.33,199900.0,31.1663,31.3158,31.1544,31.2919,199900.0
2007-07-17 09:40:00,52.31,52.31,52.24,52.24,81700.0,31.2799,31.2799,31.2381,31.2381,81700.0
2007-07-17 09:45:00,52.24,52.3,52.23,52.29,57800.0,31.2381,31.274,31.2321,31.268,57800.0
2007-07-17 09:50:00,52.29,52.31,52.2,52.21,77700.0,31.268,31.2799,31.2142,31.2201,77700.0
2007-07-17 09:55:00,52.22,52.24,52.18,52.2,63300.0,31.2261,31.2381,31.2022,31.2142,63300.0
2007-07-17 10:00:00,52.2,52.33,52.2,52.31,75700.0,31.2142,31.2919,31.2142,31.2799,75700.0
2007-07-17 10:05:00,52.31,52.32,52.27,52.28,78400.0,31.2799,31.2859,31.256,31.262,78400.0
2007-07-17 10:10:00,52.28,52.32,52.27,52.31,56100.0,31.262,31.2859,31.256,31.2799,56100.0
2007-07-17 10:15:00,52.31,52.4,52.31,52.36,86700.0,31.2799,31.3338,31.2799,31.3098,86700.0
2007-07-17 10:20:00,52.36,52.37,52.34,52.34,58600.0,31.3098,31.3158,31.2979,31.2979,58600.0
2007-07-17 10:25:00,52.35,52.35,52.28,52.3,95700.0,31.3039,31.3039,31.262,31.274,95700.0
2007-07-17 10:30:00,52.3,52.31,52.29,52.3,56100.0,31.274,31.2799,31.268,31.274,56100.0
2007-07-17 10:35:00,52.31,52.33,52.18,52.2,106600.0,31.2799,31.2919,31.2022,31.2142,106600.0
2007-07-17 10:40:00,52.21,52.23,52.18,52.19,33700.0,31.2201,31.2321,31.2022,31.2082,33700.0
2007-07-17 10:45:00,52.19,52.21,52.17,52.19,43700.0,31.2082,31.2201,31.1962,31.2082,43700.0
2007-07-17 10:50:00,52.2,52.2,52.17,52.18,23400.0,31.2142,31.2142,31.1962,31.2022,23400.0
2007-07-17 10:55:00,52.18,52.2,52.14,52.14,42300.0,31.2022,31.2142,31.1783,31.1783,42300.0
2007-07-17 11:00:00,52.14,52.15,52.07,52.08,51300.0,31.1783,31.1843,31.1364,31.1424,51300.0
2007-07-17 11:05:00,52.09,52.12,52.04,52.11,70700.0,31.1484,31.1663,31.1185,31.1603,70700.0
2007-07-17 11:10:00,52.11,52.14,52.02,52.03,69000.0,31.1603,31.1783,31.1065,31.1125,69000.0
2007-07-17 11:15:00,52.02,52.13,52.0,52.11,99700.0,31.1065,31.1723,31.0946,31.1603,99700.0
2007-07-17 11:20:00,52.1,52.2,52.09,52.18,82900.0,31.1544,31.2142,31.1484,31.2022,82900.0
2007-07-17 11:25:00,52.18,52.22,52.16,52.17,42500.0,31.2022,31.2261,31.1902,31.1962,42500.0
2007-07-17 11:30:00,52.18,52.23,52.18,52.19,50400.0,31.2022,31.2321,31.2022,31.2082,50400.0
2007-07-17 11:35:00,52.19,52.21,52.19,52.19,31100.0,31.2082,31.2201,31.2082,31.2082,31100.0
2007-07-17 11:40:00,52.2,52.23,52.19,52.2,37800.0,31.2142,31.2321,31.2082,31.2142,37800.0
2007-07-17 11:45:00,52.2,52.2,52.08,52.08,38100.0,31.2142,31.2142,31.1424,31.1424,38100.0
2007-07-17 11:50:00,52.09,52.23,52.09,52.2,32800.0,31.1484,31.2321,31.1484,31.2142,32800.0
2007-07-17 11:55:00,52.19,52.2,52.16,52.19,23500.0,31.2082,31.2142,31.1902,31.2082,23500.0
2007-07-17 12:00:00,52.19,52.2,52.08,52.16,64400.0,31.2082,31.2142,31.1424,31.1902,64400.0
2007-07-17 12:05:00,52.16,52.18,52.15,52.18,62700.0,31.1902,31.2022,31.1843,31.2022,62700.0
2007-07-17 12:10:00,52.16,52.2,52.15,52.17,37400.0,31.1902,31.2142,31.1843,31.1962,37400.0
2007-07-17 12:15:00,52.17,52.22,52.17,52.2,73700.0,31.1962,31.2261,31.1962,31.2142,73700.0
2007-07-17 12:20:00,52.21,52.23,52.19,52.21,37000.0,31.2201,31.2321,31.2082,31.2201,37000.0
2007-07-17 12:25:00,52.22,52.25,52.19,52.19,35800.0,31.2261,31.2441,31.2082,31.2082,35800.0
2007-07-17 12:30:00,52.19,52.24,52.15,52.23,46000.0,31.2082,31.2381,31.1843,31.2321,46000.0
2007-07-17 12:35:00,52.24,52.25,52.21,52.22,42700.0,31.2381,31.2441,31.2201,31.2261,42700.0
2007-07-17 12:40:00,52.22,52.25,52.17,52.17,53200.0,31.2261,31.2441,31.1962,31.1962,53200.0
2007-07-17 12:45:00,52.17,52.26,52.17,52.23,62500.0,31.1962,31.25,31.1962,31.2321,62500.0
2007-07-17 12:50:00,52.24,52.24,52.17,52.21,55200.0,31.2381,31.2381,31.1962,31.2201,55200.0
2007-07-17 12:55:00,52.22,52.22,52.2,52.2,25200.0,31.2261,31.2261,31.2142,31.2142,25200.0
2007-07-17 13:00:00,52.19,52.22,52.15,52.19,42500.0,31.2082,31.2261,31.1843,31.2082,42500.0
2007-07-17 13:05:00,52.18,52.22,52.11,52.21,92400.0,31.2022,31.2261,31.1603,31.2201,92400.0
2007-07-17 13:10:00,52.21,52.26,52.16,52.2,83200.0,31.2201,31.25,31.1902,31.2142,83200.0
2007-07-17 13:15:00,52.19,52.24,52.18,52.23,53900.0,31.2082,31.2381,31.2022,31.2321,53900.0
2007-07-17 13:20:00,52.23,52.24,52.19,52.19,50300.0,31.2321,31.2381,31.2082,31.2082,50300.0
2007-07-17 13:25:00,52.18,52.2,52.17,52.18,32900.0,31.2022,31.2142,31.1962,31.2022,32900.0
2007-07-17 13:30:00,52.18,52.18,52.15,52.17,36700.0,31.2022,31.2022,31.1843,31.1962,36700.0
2007-07-17 13:35:00,52.18,52.21,52.17,52.2,37600.0,31.2022,31.2201,31.1962,31.2142,37600.0
2007-07-17 13:40:00,52.19,52.19,52.17,52.17,63700.0,31.2082,31.2082,31.1962,31.1962,63700.0
2007-07-17 13:45:00,52.17,52.18,52.14,52.17,39500.0,31.1962,31.2022,31.1783,31.1962,39500.0
2007-07-17 13:50:00,52.17,52.19,52.14,52.15,60900.0,31.1962,31.2082,31.1783,31.1843,60900.0
2007-07-17 13:55:00,52.16,52.16,52.12,52.14,43100.0,31.1902,31.1902,31.1663,31.1783,43100.0
2007-07-17 14:00:00,52.13,52.21,52.12,52.21,66900.0,31.1723,31.2201,31.1663,31.2201,66900.0
2007-07-17 14:05:00,52.21,52.22,52.13,52.13,44000.0,31.2201,31.2261,31.1723,31.1723,44000.0
2007-07-17 14:10:00,52.13,52.17,52.12,52.14,74800.0,31.1723,31.1962,31.1663,31.1783,74800.0
2007-07-17 14:15:00,52.13,52.17,52.11,52.14,47400.0,31.1723,31.1962,31.1603,31.1783,47400.0
2007-07-17 14:20:00,52.14,52.15,52.13,52.15,37500.0,31.1783,31.1843,31.1723,31.1843,37500.0
2007-07-17 14:25:00,52.15,52.17,52.12,52.17,66800.0,31.1843,31.1962,31.1663,31.1962,66800.0
2007-07-17 14:30:00,52.16,52.22,52.16,52.22,58900.0,31.1902,31.2261,31.1902,31.2261,58900.0
2007-07-17 14:35:00,52.22,52.23,52.19,52.19,77000.0,31.2261,31.2321,31.2082,31.2082,77000.0
2007-07-17 14:40:00,52.2,52.22,52.19,52.21,56600.0,31.2142,31.2261,31.2082,31.2201,56600.0
2007-07-17 14:45:00,52.21,52.23,52.2,52.23,69100.0,31.2201,31.2321,31.2142,31.2321,69100.0
2007-07-17 14:50:00,52.23,52.23,52.19,52.21,67400.0,31.2321,31.2321,31.2082,31.2201,67400.0
2007-07-17 14:55:00,52.21,52.23,52.2,52.21,173100.0,31.2201,31.2321,31.2142,31.2201,173100.0
2007-07-17 15:00:00,52.21,52.23,52.2,52.2,56300.0,31.2201,31.2321,31.2142,31.2142,56300.0
2007-07-17 15:05:00,52.2,52.22,52.2,52.21,61200.0,31.2142,31.2261,31.2142,31.2201,61200.0
2007-07-17 15:10:00,52.22,52.28,52.21,52.28,71500.0,31.2261,31.262,31.2201,31.262,71500.0
2007-07-17 15:15:00,52.27,52.31,52.26,52.29,75300.0,31.256,31.2799,31.25,31.268,75300.0
2007-07-17 15:20:00,52.3,52.32,52.27,52.29,105500.0,31.274,31.2859,31.256,31.268,105500.0
2007-07-17 15:25:00,52.28,52.32,52.27,52.31,73100.0,31.262,31.2859,31.256,31.2799,73100.0
2007-07-17 15:30:00,52.31,52.34,52.27,52.27,78700.0,31.2799,31.2979,31.256,31.256,78700.0
2007-07-17 15:35:00,52.27,52.27,52.23,52.24,86500.0,31.256,31.256,31.2321,31.2381,86500.0
2007-07-17 15:40:00,52.24,52.26,52.23,52.25,109900.0,31.2381,31.25,31.2321,31.2441,109900.0
2007-07-17 15:45:00,52.24,52.24,52.13,52.14,120500.0,31.2381,31.2381,31.1723,31.1783,120500.0
2007-07-17 15:50:00,52.13,52.18,52.07,52.17,230600.0,31.1723,31.2022,31.1364,31.1962,230600.0
2007-07-17 15:55:00,52.17,52.24,52.17,52.17,144200.0,31.1962,31.2381,31.1962,31.1962,144200.0
2007-07-18 09:30:00,52.23,52.42,52.16,52.39,149800.0,31.2321,31.3457,31.1902,31.3278,149800.0
2007-07-18 09:35:00,52.4,52.48,52.34,52.47,100200.0,31.3338,31.3816,31.2979,31.3756,100200.0
2007-07-18 09:40:00,52.48,52.7,52.45,52.66,269300.0,31.3816,31.5132,31.3637,31.4892,269300.0
2007-07-18 09:45:00,52.68,52.84,52.66,52.79,181000.0,31.5012,31.5969,31.4892,31.567,181000.0
2007-07-18 09:50:00,52.77,52.78,52.63,52.68,68000.0,31.555,31.561,31.4713,31.5012,68000.0
2007-07-18 09:55:00,52.68,52.7,52.6,52.65,91300.0,31.5012,31.5132,31.4534,31.4833,91300.0
2007-07-18 10:00:00,52.66,52.74,52.59,52.62,110300.0,31.4892,31.5371,31.4474,31.4653,110300.0
2007-07-18 10:05:00,52.62,52.65,52.44,52.46,96200.0,31.4653,31.4833,31.3577,31.3696,96200.0
2007-07-18 10:10:00,52.45,52.5,52.41,52.48,76900.0,31.3637,31.3936,31.3397,31.3816,76900.0
2007-07-18 10:15:00,52.49,52.55,52.47,52.53,42200.0,31.3876,31.4235,31.3756,31.4115,42200.0
2007-07-18 10:20:00,52.53,52.55,52.5,52.51,58800.0,31.4115,31.4235,31.3936,31.3995,58800.0
2007-07-18 10:25:00,52.52,52.6,52.52,52.58,30600.0,31.4055,31.4534,31.4055,31.4414,30600.0
2007-07-18 10:30:00,52.58,52.6,52.52,52.52,40800.0,31.4414,31.4534,31.4055,31.4055,40800.0
2007-07-18 10:35:00,52.54,52.57,52.52,52.53,57900.0,31.4175,31.4354,31.4055,31.4115,57900.0
2007-07-18 10:40:00,52.52,52.53,52.46,52.48,45100.0,31.4055,31.4115,31.3696,31.3816,45100.0
2007-07-18 10:45:00,52.48,52.48,52.21,52.24,109400.0,31.3816,31.3816,31.2201,31.2381,109400.0
2007-07-18 10:50:00,52.24,52.37,52.2,52.34,38900.0,31.2381,31.3158,31.2142,31.2979,38900.0
2007-07-18 10:55:00,52.36,52.42,52.35,52.4,53300.0,31.3098,31.3457,31.3039,31.3338,53300.0
2007-07-18 11:00:00,52.39,52.4,52.36,52.37,43400.0,31.3278,31.3338,31.3098,31.3158,43400.0
2007-07-18 11:05:00,52.36,52.41,52.32,52.33,49400.0,31.3098,31.3397,31.2859,31.2919,49400.0
2007-07-18 11:10:00,52.32,52.43,52.31,52.37,65000.0,31.2859,31.3517,31.2799,31.3158,65000.0
2007-07-18 11:15:00,52.37,52.41,52.36,52.36,48100.0,31.3158,31.3397,31.3098,31.3098,48100.0
2007-07-18 11:20:00,52.37,52.41,52.34,52.35,28200.0,31.3158,31.3397,31.2979,31.3039,28200.0
2007-07-18 11:25:00,52.35,52.36,52.26,52.3,52600.0,31.3039,31.3098,31.25,31.274,52600.0
2007-07-18 11:30:00,52.31,52.36,52.29,52.3,85500.0,31.2799,31.3098,31.268,31.274,85500.0
2007-07-18 11:35:00,52.3,52.33,52.17,52.27,104500.0,31.274,31.2919,31.1962,31.256,104500.0
2007-07-18 11:40:00,52.27,52.34,52.23,52.3,43700.0,31.256,31.2979,31.2321,31.274,43700.0
2007-07-18 11:45:00,52.3,52.36,52.3,52.36,39900.0,31.274,31.3098,31.274,31.3098,39900.0
2007-07-18 11:50:00,52.35,52.36,52.3,52.31,55700.0,31.3039,31.3098,31.274,31.2799,55700.0
2007-07-18 11:55:00,52.3,52.35,52.26,52.27,50300.0,31.274,31.3039,31.25,31.256,50300.0
2007-07-18 12:00:00,52.26,52.31,52.24,52.3,37700.0,31.25,31.2799,31.2381,31.274,37700.0
2007-07-18 12:05:00,52.3,52.36,52.3,52.32,26900.0,31.274,31.3098,31.274,31.2859,26900.0
2007-07-18 12:10:00,52.31,52.4,52.31,52.36,30400.0,31.2799,31.3338,31.2799,31.3098,30400.0
2007-07-18 12:15:00,52.36,52.36,52.2,52.2,60800.0,31.3098,31.3098,31.2142,31.2142,60800.0
2007-07-18 12:20:00,52.21,52.24,52.09,52.1,95500.0,31.2201,31.2381,31.1484,31.1544,95500.0
2007-07-18 12:25:00,52.1,52.21,52.08,52.21,55200.0,31.1544,31.2201,31.1424,31.2201,55200.0
2007-07-18 12:30:00,52.21,52.22,52.17,52.19,45400.0,31.2201,31.2261,31.1962,31.2082,45400.0
2007-07-18 12:35:00,52.19,52.26,52.19,52.23,46200.0,31.2082,31.25,31.2082,31.2321,46200.0
2007-07-18 12:40:00,52.23,52.24,52.19,52.19,29600.0,31.2321,31.2381,31.2082,31.2082,29600.0
2007-07-18 12:45:00,52.2,52.28,52.2,52.28,49100.0,31.2142,31.262,31.2142,31.262,49100.0
2007-07-18 12:50:00,52.27,52.29,52.22,52.23,46000.0,31.256,31.268,31.2261,31.2321,46000.0
2007-07-18 12:55:00,52.23,52.28,52.21,52.27,34900.0,31.2321,31.262,31.2201,31.256,34900.0
2007-07-18 13:00:00,52.28,52.3,52.17,52.18,66700.0,31.262,31.274,31.1962,31.2022,66700.0
2007-07-18 13:05:00,52.18,52.19,52.07,52.07,77400.0,31.2022,31.2082,31.1364,31.1364,77400.0
2007-07-18 13:10:00,52.07,52.08,51.99,52.05,75500.0,31.1364,31.1424,31.0886,31.1245,75500.0
2007-07-18 13:15:00,52.04,52.05,52.0,52.05,54400.0,31.1185,31.1245,31.0946,31.1245,54400.0
2007-07-18 13:20:00,52.05,52.08,52.02,52.05,45300.0,31.1245,31.1424,31.1065,31.1245,45300.0
2007-07-18 13:25:00,52.05,52.06,51.98,51.99,46900.0,31.1245,31.1305,31.0826,31.0886,46900.0
2007-07-18 13:30:00,51.99,52.03,51.92,52.03,66700.0,31.0886,31.1125,31.0467,31.1125,66700.0
2007-07-18 13:35:00,52.03,52.11,52.03,52.1,43700.0,31.1125,31.1603,31.1125,31.1544,43700.0
2007-07-18 13:40:00,52.09,52.18,52.07,52.14,55800.0,31.1484,31.2022,31.1364,31.1783,55800.0
2007-07-18 13:45:00,52.16,52.21,52.14,52.15,32300.0,31.1902,31.2201,31.1783,31.1843,32300.0
2007-07-18 13:50:00,52.16,52.19,52.05,52.12,41900.0,31.1902,31.2082,31.1245,31.1663,41900.0
2007-07-18 13:55:00,52.11,52.13,52.05,52.09,43500.0,31.1603,31.1723,31.1245,31.1484,43500.0
2007-07-18 14:00:00,52.09,52.1,52.06,52.09,17500.0,31.1484,31.1544,31.1305,31.1484,17500.0
2007-07-18 14:05:00,52.1,52.1,52.07,52.07,17600.0,31.1544,31.1544,31.1364,31.1364,17600.0
2007-07-18 14:10:00,52.07,52.11,52.05,52.05,28600.0,31.1364,31.1603,31.1245,31.1245,28600.0
2007-07-18 14:15:00,52.05,52.05,51.94,52.02,52200.0,31.1245,31.1245,31.0587,31.1065,52200.0
2007-07-18 14:20:00,52.02,52.07,51.98,52.02,76300.0,31.1065,31.1364,31.0826,31.1065,76300.0
2007-07-18 14:25:00,52.02,52.03,51.96,51.98,29800.0,31.1065,31.1125,31.0707,31.0826,29800.0
2007-07-18 14:30:00,51.97,52.05,51.97,52.04,30000.0,31.0766,31.1245,31.0766,31.1185,30000.0
2007-07-18 14:35:00,52.05,52.11,52.04,52.06,27000.0,31.1245,31.1603,31.1185,31.1305,27000.0
2007-07-18 14:40:00,52.06,52.07,51.96,51.97,47600.0,31.1305,31.1364,31.0707,31.0766,47600.0
2007-07-18 14:45:00,51.98,52.08,51.96,52.03,62900.0,31.0826,31.1424,31.0707,31.1125,62900.0
2007-07-18 14:50:00,52.02,52.12,51.98,52.07,38600.0,31.1065,31.1663,31.0826,31.1364,38600.0
2007-07-18 14:55:00,52.08,52.13,52.06,52.09,32400.0,31.1424,31.1723,31.1305,31.1484,32400.0
2007-07-18 15:00:00,52.1,52.14,52.04,52.07,42200.0,31.1544,31.1783,31.1185,31.1364,42200.0
2007-07-18 15:05:00,52.07,52.12,52.05,52.11,22100.0,31.1364,31.1663,31.1245,31.1603,22100.0
2007-07-18 15:10:00,52.1,52.15,52.07,52.08,54800.0,31.1544,31.1843,31.1364,31.1424,54800.0
2007-07-18 15:15:00,52.08,52.13,52.06,52.09,22200.0,31.1424,31.1723,31.1305,31.1484,22200.0
2007-07-18 15:20:00,52.09,52.15,52.0,52.12,55300.0,31.1484,31.1843,31.0946,31.1663,55300.0
2007-07-18 15:25:00,52.13,52.16,52.12,52.12,46000.0,31.1723,31.1902,31.1663,31.1663,46000.0
2007-07-18 15:30:00,52.11,52.14,52.07,52.13,45400.0,31.1603,31.1783,31.1364,31.1723,45400.0
2007-07-18 15:35:00,52.13,52.22,52.13,52.18,95100.0,31.1723,31.2261,31.1723,31.2022,95100.0
2007-07-18 15:40:00,52.18,52.2,52.08,52.12,86900.0,31.2022,31.2142,31.1424,31.1663,86900.0
2007-07-18 15:45:00,52.12,52.25,52.08,52.22,86200.0,31.1663,31.2441,31.1424,31.2261,86200.0
2007-07-18 15:50:00,52.22,52.31,52.2,52.23,109300.0,31.2261,31.2799,31.2142,31.2321,109300.0
2007-07-18 15:55:00,52.23,52.28,52.19,52.23,167000.0,31.2321,31.262,31.2082,31.2321,167000.0
2007-07-19 09:30:00,52.69,52.69,52.42,52.44,4000.0,31.5072,31.5072,31.3457,31.3577,4000.0
2007-07-19 09:35:00,52.26,52.44,52.16,52.31,156700.0,31.25,31.3577,31.1902,31.2799,156700.0
2007-07-19 09:40:00,52.31,52.36,52.24,52.31,66800.0,31.2799,31.3098,31.2381,31.2799,66800.0
2007-07-19 09:45:00,52.3,52.48,52.28,52.48,58300.0,31.274,31.3816,31.262,31.3816,58300.0
2007-07-19 09:50:00,52.47,52.58,52.47,52.58,69600.0,31.3756,31.4414,31.3756,31.4414,69600.0
2007-07-19 09:55:00,52.58,52.58,52.42,52.46,32600.0,31.4414,31.4414,31.3457,31.3696,32600.0
2007-07-19 10:00:00,52.45,52.49,52.36,52.41,45200.0,31.3637,31.3876,31.3098,31.3397,45200.0
2007-07-19 10:05:00,52.41,52.43,52.41,52.41,25000.0,31.3397,31.3517,31.3397,31.3397,25000.0
2007-07-19 10:10:00,52.42,52.42,52.36,52.37,40800.0,31.3457,31.3457,31.3098,31.3158,40800.0
2007-07-19 10:15:00,52.37,52.41,52.35,52.38,32500.0,31.3158,31.3397,31.3039,31.3218,32500.0
2007-07-19 10:20:00,52.38,52.38,52.27,52.32,38000.0,31.3218,31.3218,31.256,31.2859,38000.0
2007-07-19 10:25:00,52.32,52.39,52.28,52.36,38600.0,31.2859,31.3278,31.262,31.3098,38600.0
2007-07-19 10:30:00,52.36,52.46,52.36,52.45,61600.0,31.3098,31.3696,31.3098,31.3637,61600.0
2007-07-19 10:35:00,52.45,52.5,52.38,52.45,32600.0,31.3637,31.3936,31.3218,31.3637,32600.0
2007-07-19 10:40:00,52.44,52.5,52.39,52.49,43100.0,31.3577,31.3936,31.3278,31.3876,43100.0
2007-07-19 10:45:00,52.5,52.51,52.46,52.49,39100.0,31.3936,31.3995,31.3696,31.3876,39100.0
2007-07-19 10:50:00,52.49,52.53,52.48,52.5,36800.0,31.3876,31.4115,31.3816,31.3936,36800.0
2007-07-19 10:55:00,52.5,52.56,52.46,52.52,30600.0,31.3936,31.4294,31.3696,31.4055,30600.0
2007-07-19 11:00:00,52.53,52.54,52.46,52.51,46100.0,31.4115,31.4175,31.3696,31.3995,46100.0
2007-07-19 11:05:00,52.51,52.51,52.39,52.43,40600.0,31.3995,31.3995,31.3278,31.3517,40600.0
2007-07-19 11:10:00,52.43,52.47,52.39,52.44,18200.0,31.3517,31.3756,31.3278,31.3577,18200.0
2007-07-19 11:15:00,52.44,52.52,52.43,52.5,20300.0,31.3577,31.4055,31.3517,31.3936,20300.0
2007-07-19 11:20:00,52.52,52.56,52.46,52.46,22200.0,31.4055,31.4294,31.3696,31.3696,22200.0
2007-07-19 11:25:00,52.46,52.51,52.45,52.49,25100.0,31.3696,31.3995,31.3637,31.3876,25100.0
2007-07-19 11:30:00,52.5,52.54,52.49,52.5,17500.0,31.3936,31.4175,31.3876,31.3936,17500.0
2007-07-19 11:35:00,52.5,52.53,52.5,52.51,22100.0,31.3936,31.4115,31.3936,31.3995,22100.0
2007-07-19 11:40:00,52.52,52.52,52.44,52.46,33300.0,31.4055,31.4055,31.3577,31.3696,33300.0
2007-07-19 11:45:00,52.46,52.49,52.44,52.49,21900.0,31.3696,31.3876,31.3577,31.3876,21900.0
2007-07-19 11:50:00,52.49,52.54,52.48,52.53,29400.0,31.3876,31.4175,31.3816,31.4115,29400.0
2007-07-19 11:55:00,52.53,52.54,52.48,52.52,55500.0,31.4115,31.4175,31.3816,31.4055,55500.0
2007-07-19 12:00:00,52.52,52.53,52.45,52.53,47300.0,31.4055,31.4115,31.3637,31.4115,47300.0
2007-07-19 12:05:00,52.51,52.57,52.51,52.57,33300.0,31.3995,31.4354,31.3995,31.4354,33300.0
2007-07-19 12:10:00,52.55,52.63,52.55,52.6,33000.0,31.4235,31.4713,31.4235,31.4534,33000.0
2007-07-19 12:15:00,52.6,52.63,52.59,52.61,25700.0,31.4534,31.4713,31.4474,31.4593,25700.0
2007-07-19 12:20:00,52.6,52.63,52.51,52.59,31600.0,31.4534,31.4713,31.3995,31.4474,31600.0
2007-07-19 12:25:00,52.59,52.62,52.57,52.58,20500.0,31.4474,31.4653,31.4354,31.4414,20500.0
2007-07-19 12:30:00,52.59,52.63,52.57,52.57,41300.0,31.4474,31.4713,31.4354,31.4354,41300.0
2007-07-19 12:35:00,52.58,52.64,52.56,52.64,25400.0,31.4414,31.4773,31.4294,31.4773,25400.0
2007-07-19 12:40:00,52.64,52.68,52.63,52.66,31700.0,31.4773,31.5012,31.4713,31.4892,31700.0
2007-07-19 12:45:00,52.66,52.67,52.66,52.66,9300.0,31.4892,31.4952,31.4892,31.4892,9300.0
2007-07-19 12:50:00,52.66,52.7,52.66,52.67,26000.0,31.4892,31.5132,31.4892,31.4952,26000.0
2007-07-19 12:55:00,52.67,52.69,52.66,52.67,17000.0,31.4952,31.5072,31.4892,31.4952,17000.0
2007-07-19 13:00:00,52.68,52.68,52.64,52.65,20800.0,31.5012,31.5012,31.4773,31.4833,20800.0
2007-07-19 13:05:00,52.65,52.65,52.6,52.64,35500.0,31.4833,31.4833,31.4534,31.4773,35500.0
2007-07-19 13:10:00,52.63,52.65,52.61,52.63,27400.0,31.4713,31.4833,31.4593,31.4713,27400.0
2007-07-19 13:15:00,52.63,52.65,52.61,52.64,25500.0,31.4713,31.4833,31.4593,31.4773,25500.0
2007-07-19 13:20:00,52.64,52.65,52.63,52.63,16900.0,31.4773,31.4833,31.4713,31.4713,16900.0
2007-07-19 13:25:00,52.63,52.63,52.59,52.6,19000.0,31.4713,31.4713,31.4474,31.4534,19000.0
2007-07-19 13:30:00,52.6,52.62,52.6,52.6,19300.0,31.4534,31.4653,31.4534,31.4534,19300.0
2007-07-19 13:35:00,52.6,52.65,52.6,52.61,26400.0,31.4534,31.4833,31.4534,31.4593,26400.0
2007-07-19 13:40:00,52.62,52.66,52.62,52.65,17800.0,31.4653,31.4892,31.4653,31.4833,17800.0
2007-07-19 13:45:00,52.65,52.68,52.64,52.68,13900.0,31.4833,31.5012,31.4773,31.5012,13900.0
2007-07-19 13:50:00,52.68,52.7,52.65,52.66,35100.0,31.5012,31.5132,31.4833,31.4892,35100.0
2007-07-19 13:55:00,52.66,52.66,52.6,52.61,35500.0,31.4892,31.4892,31.4534,31.4593,35500.0
2007-07-19 14:00:00,52.61,52.64,52.54,52.59,61800.0,31.4593,31.4773,31.4175,31.4474,61800.0
2007-07-19 14:05:00,52.59,52.63,52.56,52.62,27700.0,31.4474,31.4713,31.4294,31.4653,27700.0
2007-07-19 14:10:00,52.62,52.63,52.53,52.57,45300.0,31.4653,31.4713,31.4115,31.4354,45300.0
2007-07-19 14:15:00,52.57,52.62,52.55,52.61,30100.0,31.4354,31.4653,31.4235,31.4593,30100.0
2007-07-19 14:20:00,52.61,52.65,52.56,52.64,36600.0,31.4593,31.4833,31.4294,31.4773,36600.0
2007-07-19 14:25:00,52.65,52.65,52.59,52.59,26600.0,31.4833,31.4833,31.4474,31.4474,26600.0
2007-07-19 14:30:00,52.6,52.64,52.59,52.6,22400.0,31.4534,31.4773,31.4474,31.4534,22400.0
2007-07-19 14:35:00,52.59,52.64,52.59,52.63,26200.0,31.4474,31.4773,31.4474,31.4713,26200.0
2007-07-19 14:40:00,52.63,52.68,52.61,52.67,27800.0,31.4713,31.5012,31.4593,31.4952,27800.0
2007-07-19 14:45:00,52.68,52.7,52.66,52.7,27600.0,31.5012,31.5132,31.4892,31.5132,27600.0
2007-07-19 14:50:00,52.69,52.69,52.64,52.65,38600.0,31.5072,31.5072,31.4773,31.4833,38600.0
2007-07-19 14:55:00,52.66,52.69,52.65,52.69,23000.0,31.4892,31.5072,31.4833,31.5072,23000.0
2007-07-19 15:00:00,52.69,52.71,52.62,52.69,47400.0,31.5072,31.5191,31.4653,31.5072,47400.0
2007-07-19 15:05:00,52.69,52.72,52.68,52.69,42800.0,31.5072,31.5251,31.5012,31.5072,42800.0
2007-07-19 15:10:00,52.69,52.72,52.68,52.71,34000.0,31.5072,31.5251,31.5012,31.5191,34000.0
2007-07-19 15:15:00,52.71,52.72,52.69,52.7,29500.0,31.5191,31.5251,31.5072,31.5132,29500.0
2007-07-19 15:20:00,52.7,52.71,52.66,52.69,61200.0,31.5132,31.5191,31.4892,31.5072,61200.0
2007-07-19 15:25:00,52.68,52.68,52.66,52.68,51500.0,31.5012,31.5012,31.4892,31.5012,51500.0
2007-07-19 15:30:00,52.67,52.69,52.65,52.65,43100.0,31.4952,31.5072,31.4833,31.4833,43100.0
2007-07-19 15:35:00,52.65,52.7,52.65,52.66,86500.0,31.4833,31.5132,31.4833,31.4892,86500.0
2007-07-19 15:40:00,52.66,52.72,52.66,52.68,95800.0,31.4892,31.5251,31.4892,31.5012,95800.0
2007-07-19 15:45:00,52.69,52.7,52.59,52.6,126300.0,31.5072,31.5132,31.4474,31.4534,126300.0
2007-07-19 15:50:00,52.6,52.65,52.59,52.65,110300.0,31.4534,31.4833,31.4474,31.4833,110300.0
2007-07-19 15:55:00,52.66,52.73,52.65,52.68,181200.0,31.4892,31.5311,31.4833,31.5012,181200.0
2007-07-20 09:30:00,52.73,52.85,52.72,52.85,1416200.0,31.5311,31.6028,31.5251,31.6028,1416200.0
2007-07-20 09:35:00,52.85,52.98,52.81,52.96,160600.0,31.6028,31.6806,31.5789,31.6686,160600.0
2007-07-20 09:40:00,52.97,53.1,52.96,53.02,247800.0,31.6746,31.7523,31.6686,31.7045,247800.0
2007-07-20 09:45:00,53.02,53.22,53.02,53.11,190700.0,31.7045,31.8241,31.7045,31.7583,190700.0
2007-07-20 09:50:00,53.13,53.2,53.06,53.06,56300.0,31.7703,31.8121,31.7284,31.7284,56300.0
2007-07-20 09:55:00,53.06,53.06,52.87,52.99,117200.0,31.7284,31.7284,31.6148,31.6866,117200.0
2007-07-20 10:00:00,52.99,53.03,52.9,53.01,59900.0,31.6866,31.7105,31.6327,31.6985,59900.0
2007-07-20 10:05:00,53.01,53.09,52.98,52.99,62800.0,31.6985,31.7464,31.6806,31.6866,62800.0
2007-07-20 10:10:00,52.99,53.0,52.95,52.97,51300.0,31.6866,31.6925,31.6626,31.6746,51300.0
2007-07-20 10:15:00,52.97,52.97,52.83,52.84,77300.0,31.6746,31.6746,31.5909,31.5969,77300.0
2007-07-20 10:20:00,52.84,52.86,52.73,52.79,76100.0,31.5969,31.6088,31.5311,31.567,76100.0
2007-07-20 10:25:00,52.76,52.78,52.71,52.74,31900.0,31.549,31.561,31.5191,31.5371,31900.0
2007-07-20 10:30:00,52.74,52.77,52.66,52.68,110900.0,31.5371,31.555,31.4892,31.5012,110900.0
2007-07-20 10:35:00,52.68,52.69,52.51,52.62,96900.0,31.5012,31.5072,31.3995,31.4653,96900.0
2007-07-20 10:40:00,52.62,52.67,52.59,52.61,26700.0,31.4653,31.4952,31.4474,31.4593,26700.0
2007-07-20 10:45:00,52.6,52.62,52.5,52.56,56200.0,31.4534,31.4653,31.3936,31.4294,56200.0
2007-07-20 10:50:00,52.57,52.6,52.54,52.58,22300.0,31.4354,31.4534,31.4175,31.4414,22300.0
2007-07-20 10:55:00,52.58,52.62,52.57,52.6,44400.0,31.4414,31.4653,31.4354,31.4534,44400.0
2007-07-20 11:00:00,52.6,52.64,52.53,52.59,82700.0,31.4534,31.4773,31.4115,31.4474,82700.0
2007-07-20 11:05:00,52.6,52.69,52.58,52.69,57100.0,31.4534,31.5072,31.4414,31.5072,57100.0
2007-07-20 11:10:00,52.68,52.75,52.65,52.68,36000.0,31.5012,31.5431,31.4833,31.5012,36000.0
2007-07-20 11:15:00,52.68,52.74,52.66,52.7,36200.0,31.5012,31.5371,31.4892,31.5132,36200.0
2007-07-20 11:20:00,52.7,52.7,52.55,52.57,64900.0,31.5132,31.5132,31.4235,31.4354,64900.0
2007-07-20 11:25:00,52.57,52.65,52.55,52.64,54700.0,31.4354,31.4833,31.4235,31.4773,54700.0
2007-07-20 11:30:00,52.64,52.69,52.6,52.61,34700.0,31.4773,31.5072,31.4534,31.4593,34700.0
2007-07-20 11:35:00,52.6,52.61,52.51,52.55,38700.0,31.4534,31.4593,31.3995,31.4235,38700.0
2007-07-20 11:40:00,52.56,52.58,52.53,52.53,37500.0,31.4294,31.4414,31.4115,31.4115,37500.0
2007-07-20 11:45:00,52.53,52.66,52.52,52.63,39000.0,31.4115,31.4892,31.4055,31.4713,39000.0
2007-07-20 11:50:00,52.63,52.66,52.56,52.66,71300.0,31.4713,31.4892,31.4294,31.4892,71300.0
2007-07-20 11:55:00,52.65,52.68,52.6,52.64,39200.0,31.4833,31.5012,31.4534,31.4773,39200.0
2007-07-20 12:00:00,52.65,52.65,52.37,52.46,182800.0,31.4833,31.4833,31.3158,31.3696,182800.0
2007-07-20 12:05:00,52.46,52.58,52.46,52.57,29800.0,31.3696,31.4414,31.3696,31.4354,29800.0
2007-07-20 12:10:00,52.57,52.57,52.52,52.55,27800.0,31.4354,31.4354,31.4055,31.4235,27800.0
2007-07-20 12:15:00,52.55,52.59,52.49,52.49,42400.0,31.4235,31.4474,31.3876,31.3876,42400.0
2007-07-20 12:20:00,52.5,52.57,52.48,52.55,26500.0,31.3936,31.4354,31.3816,31.4235,26500.0
2007-07-20 12:25:00,52.55,52.6,52.53,52.6,42900.0,31.4235,31.4534,31.4115,31.4534,42900.0
2007-07-20 12:30:00,52.6,52.6,52.52,52.53,32800.0,31.4534,31.4534,31.4055,31.4115,32800.0
2007-07-20 12:35:00,52.53,52.53,52.45,52.48,32000.0,31.4115,31.4115,31.3637,31.3816,32000.0
2007-07-20 12:40:00,52.49,52.52,52.43,52.44,30300.0,31.3876,31.4055,31.3517,31.3577,30300.0
2007-07-20 12:45:00,52.44,52.47,52.41,52.42,57600.0,31.3577,31.3756,31.3397,31.3457,57600.0
2007-07-20 12:50:00,52.41,52.49,52.41,52.42,41700.0,31.3397,31.3876,31.3397,31.3457,41700.0
2007-07-20 12:55:00,52.43,52.45,52.28,52.38,68900.0,31.3517,31.3637,31.262,31.3218,68900.0
2007-07-20 13:00:00,52.37,52.41,52.35,52.41,28100.0,31.3158,31.3397,31.3039,31.3397,28100.0
2007-07-20 13:05:00,52.42,52.44,52.4,52.42,20700.0,31.3457,31.3577,31.3338,31.3457,20700.0
2007-07-20 13:10:00,52.42,52.45,52.4,52.41,25900.0,31.3457,31.3637,31.3338,31.3397,25900.0
2007-07-20 13:15:00,52.4,52.45,52.38,52.38,36400.0,31.3338,31.3637,31.3218,31.3218,36400.0
2007-07-20 13:20:00,52.38,52.42,52.37,52.39,34000.0,31.3218,31.3457,31.3158,31.3278,34000.0
2007-07-20 13:25:00,52.39,52.44,52.32,52.32,47800.0,31.3278,31.3577,31.2859,31.2859,47800.0
2007-07-20 13:30:00,52.33,52.33,52.3,52.33,40300.0,31.2919,31.2919,31.274,31.2919,40300.0
2007-07-20 13:35:00,52.33,52.44,52.32,52.43,47200.0,31.2919,31.3577,31.2859,31.3517,47200.0
2007-07-20 13:40:00,52.44,52.48,52.38,52.38,55700.0,31.3577,31.3816,31.3218,31.3218,55700.0
2007-07-20 13:45:00,52.38,52.39,52.34,52.38,33700.0,31.3218,31.3278,31.2979,31.3218,33700.0
2007-07-20 13:50:00,52.37,52.44,52.36,52.38,49900.0,31.3158,31.3577,31.3098,31.3218,49900.0
2007-07-20 13:55:00,52.37,52.41,52.31,52.36,35400.0,31.3158,31.3397,31.2799,31.3098,35400.0
2007-07-20 14:00:00,52.35,52.36,52.24,52.34,58800.0,31.3039,31.3098,31.2381,31.2979,58800.0
2007-07-20 14:05:00,52.34,52.51,52.34,52.42,84900.0,31.2979,31.3995,31.2979,31.3457,84900.0
2007-07-20 14:10:00,52.41,52.44,52.37,52.38,45300.0,31.3397,31.3577,31.3158,31.3218,45300.0
2007-07-20 14:15:00,52.38,52.44,52.36,52.37,47200.0,31.3218,31.3577,31.3098,31.3158,47200.0
2007-07-20 14:20:00,52.36,52.44,52.36,52.39,44600.0,31.3098,31.3577,31.3098,31.3278,44600.0
2007-07-20 14:25:00,52.39,52.41,52.34,52.35,32500.0,31.3278,31.3397,31.2979,31.3039,32500.0
2007-07-20 14:30:00,52.34,52.35,52.27,52.32,56100.0,31.2979,31.3039,31.256,31.2859,56100.0
2007-07-20 14:35:00,52.33,52.33,52.26,52.27,28900.0,31.2919,31.2919,31.25,31.256,28900.0
2007-07-20 14:40:00,52.27,52.36,52.26,52.28,40300.0,31.256,31.3098,31.25,31.262,40300.0
2007-07-20 14:45:00,52.29,52.36,52.26,52.36,26400.0,31.268,31.3098,31.25,31.3098,26400.0
2007-07-20 14:50:00,52.35,52.36,52.25,52.28,45300.0,31.3039,31.3098,31.2441,31.262,45300.0
2007-07-20 14:55:00,52.28,52.4,52.27,52.36,59200.0,31.262,31.3338,31.256,31.3098,59200.0
2007-07-20 15:00:00,52.36,52.41,52.34,52.4,49400.0,31.3098,31.3397,31.2979,31.3338,49400.0
2007-07-20 15:05:00,52.4,52.41,52.27,52.31,71400.0,31.3338,31.3397,31.256,31.2799,71400.0
2007-07-20 15:10:00,52.31,52.31,52.17,52.22,70000.0,31.2799,31.2799,31.1962,31.2261,70000.0
2007-07-20 15:15:00,52.22,52.25,52.19,52.19,63600.0,31.2261,31.2441,31.2082,31.2082,63600.0
2007-07-20 15:20:00,52.2,52.26,52.16,52.18,89400.0,31.2142,31.25,31.1902,31.2022,89400.0
2007-07-20 15:25:00,52.17,52.19,52.13,52.15,82800.0,31.1962,31.2082,31.1723,31.1843,82800.0
2007-07-20 15:30:00,52.14,52.16,51.96,51.97,141700.0,31.1783,31.1902,31.0707,31.0766,141700.0
2007-07-20 15:35:00,51.97,52.05,51.95,52.0,144000.0,31.0766,31.1245,31.0647,31.0946,144000.0
2007-07-20 15:40:00,51.99,52.05,51.97,52.05,74600.0,31.0886,31.1245,31.0766,31.1245,74600.0
2007-07-20 15:45:00,52.05,52.06,51.95,52.04,187200.0,31.1245,31.1305,31.0647,31.1185,187200.0
2007-07-20 15:50:00,52.03,52.08,52.02,52.02,130200.0,31.1125,31.1424,31.1065,31.1065,130200.0
2007-07-20 15:55:00,52.02,52.07,52.01,52.07,215900.0,31.1065,31.1364,31.1006,31.1364,215900.0
2007-07-23 09:30:00,52.65,52.87,52.3,52.4,161900.0,31.4833,31.6148,31.274,31.3338,161900.0
2007-07-23 09:35:00,52.4,52.5,52.35,52.46,67600.0,31.3338,31.3936,31.3039,31.3696,67600.0
2007-07-23 09:40:00,52.45,52.5,52.34,52.35,75300.0,31.3637,31.3936,31.2979,31.3039,75300.0
2007-07-23 09:45:00,52.36,52.48,52.35,52.36,97600.0,31.3098,31.3816,31.3039,31.3098,97600.0
2007-07-23 09:50:00,52.39,52.41,52.27,52.27,55900.0,31.3278,31.3397,31.256,31.256,55900.0
2007-07-23 09:55:00,52.27,52.31,52.2,52.27,56200.0,31.256,31.2799,31.2142,31.256,56200.0
2007-07-23 10:00:00,52.28,52.37,52.24,52.29,81900.0,31.262,31.3158,31.2381,31.268,81900.0
2007-07-23 10:05:00,52.3,52.3,52.1,52.12,53300.0,31.274,31.274,31.1544,31.1663,53300.0
2007-07-23 10:10:00,52.12,52.14,52.08,52.09,34400.0,31.1663,31.1783,31.1424,31.1484,34400.0
2007-07-23 10:15:00,52.07,52.1,51.97,51.97,69200.0,31.1364,31.1544,31.0766,31.0766,69200.0
2007-07-23 10:20:00,51.97,52.14,51.89,52.12,80700.0,31.0766,31.1783,31.0288,31.1663,80700.0
2007-07-23 10:25:00,52.12,52.22,52.1,52.2,58300.0,31.1663,31.2261,31.1544,31.2142,58300.0
2007-07-23 10:30:00,52.2,52.33,52.18,52.32,56500.0,31.2142,31.2919,31.2022,31.2859,56500.0
2007-07-23 10:35:00,52.31,52.34,52.25,52.25,64600.0,31.2799,31.2979,31.2441,31.2441,64600.0
2007-07-23 10:40:00,52.25,52.37,52.23,52.34,85300.0,31.2441,31.3158,31.2321,31.2979,85300.0
2007-07-23 10:45:00,52.33,52.46,52.31,52.32,89300.0,31.2919,31.3696,31.2799,31.2859,89300.0
2007-07-23 10:50:00,52.32,52.34,52.27,52.29,59500.0,31.2859,31.2979,31.256,31.268,59500.0
2007-07-23 10:55:00,52.3,52.44,52.29,52.44,60600.0,31.274,31.3577,31.268,31.3577,60600.0
2007-07-23 11:00:00,52.45,52.49,52.44,52.45,39600.0,31.3637,31.3876,31.3577,31.3637,39600.0
2007-07-23 11:05:00,52.45,52.46,52.41,52.41,34300.0,31.3637,31.3696,31.3397,31.3397,34300.0
2007-07-23 11:10:00,52.41,52.44,52.4,52.43,31000.0,31.3397,31.3577,31.3338,31.3517,31000.0
2007-07-23 11:15:00,52.44,52.46,52.43,52.45,34800.0,31.3577,31.3696,31.3517,31.3637,34800.0
2007-07-23 11:20:00,52.45,52.5,52.45,52.46,38500.0,31.3637,31.3936,31.3637,31.3696,38500.0
2007-07-23 11:25:00,52.47,52.5,52.46,52.49,20200.0,31.3756,31.3936,31.3696,31.3876,20200.0
2007-07-23 11:30:00,52.49,52.51,52.42,52.45,117700.0,31.3876,31.3995,31.3457,31.3637,117700.0
2007-07-23 11:35:00,52.44,52.47,52.42,52.43,47600.0,31.3577,31.3756,31.3457,31.3517,47600.0
2007-07-23 11:40:00,52.43,52.47,52.4,52.46,74300.0,31.3517,31.3756,31.3338,31.3696,74300.0
2007-07-23 11:45:00,52.45,52.51,52.42,52.5,122500.0,31.3637,31.3995,31.3457,31.3936,122500.0
2007-07-23 11:50:00,52.48,52.51,52.45,52.45,55400.0,31.3816,31.3995,31.3637,31.3637,55400.0
2007-07-23 11:55:00,52.45,52.47,52.31,52.31,48100.0,31.3637,31.3756,31.2799,31.2799,48100.0
2007-07-23 12:00:00,52.32,52.34,52.3,52.33,22400.0,31.2859,31.2979,31.274,31.2919,22400.0
2007-07-23 12:05:00,52.34,52.51,52.34,52.51,88600.0,31.2979,31.3995,31.2979,31.3995,88600.0
2007-07-23 12:10:00,52.5,52.55,52.47,52.47,93100.0,31.3936,31.4235,31.3756,31.3756,93100.0
2007-07-23 12:15:00,52.48,52.48,52.4,52.42,32800.0,31.3816,31.3816,31.3338,31.3457,32800.0
2007-07-23 12:20:00,52.42,52.45,52.42,52.42,22700.0,31.3457,31.3637,31.3457,31.3457,22700.0
2007-07-23 12:25:00,52.43,52.47,52.42,52.45,22700.0,31.3517,31.3756,31.3457,31.3637,22700.0
2007-07-23 12:30:00,52.46,52.47,52.37,52.46,86200.0,31.3696,31.3756,31.3158,31.3696,86200.0
2007-07-23 12:35:00,52.46,52.47,52.4,52.47,92900.0,31.3696,31.3756,31.3338,31.3756,92900.0
2007-07-23 12:40:00,52.46,52.5,52.46,52.5,57900.0,31.3696,31.3936,31.3696,31.3936,57900.0
2007-07-23 12:45:00,52.5,52.52,52.46,52.49,76900.0,31.3936,31.4055,31.3696,31.3876,76900.0
2007-07-23 12:50:00,52.47,52.48,52.46,52.47,36400.0,31.3756,31.3816,31.3696,31.3756,36400.0
2007-07-23 12:55:00,52.48,52.48,52.35,52.38,51000.0,31.3816,31.3816,31.3039,31.3218,51000.0
2007-07-23 13:00:00,52.38,52.4,52.37,52.4,25900.0,31.3218,31.3338,31.3158,31.3338,25900.0
2007-07-23 13:05:00,52.4,52.42,52.37,52.37,29600.0,31.3338,31.3457,31.3158,31.3158,29600.0
2007-07-23 13:10:00,52.38,52.43,52.35,52.38,50900.0,31.3218,31.3517,31.3039,31.3218,50900.0
2007-07-23 13:15:00,52.37,52.38,52.36,52.37,10800.0,31.3158,31.3218,31.3098,31.3158,10800.0
2007-07-23 13:20:00,52.38,52.43,52.37,52.42,72900.0,31.3218,31.3517,31.3158,31.3457,72900.0
2007-07-23 13:25:00,52.42,52.44,52.35,52.43,74500.0,31.3457,31.3577,31.3039,31.3517,74500.0
2007-07-23 13:30:00,52.43,52.47,52.43,52.45,38600.0,31.3517,31.3756,31.3517,31.3637,38600.0
2007-07-23 13:35:00,52.46,52.46,52.4,52.42,40900.0,31.3696,31.3696,31.3338,31.3457,40900.0
2007-07-23 13:40:00,52.43,52.43,52.4,52.41,120500.0,31.3517,31.3517,31.3338,31.3397,120500.0
2007-07-23 13:45:00,52.41,52.42,52.4,52.41,31000.0,31.3397,31.3457,31.3338,31.3397,31000.0
2007-07-23 13:50:00,52.4,52.42,52.32,52.34,53000.0,31.3338,31.3457,31.2859,31.2979,53000.0
2007-07-23 13:55:00,52.34,52.34,52.26,52.29,48200.0,31.2979,31.2979,31.25,31.268,48200.0
2007-07-23 14:00:00,52.29,52.31,52.19,52.3,65500.0,31.268,31.2799,31.2082,31.274,65500.0
2007-07-23 14:05:00,52.3,52.32,52.18,52.31,51900.0,31.274,31.2859,31.2022,31.2799,51900.0
2007-07-23 14:10:00,52.31,52.36,52.27,52.29,60600.0,31.2799,31.3098,31.256,31.268,60600.0
2007-07-23 14:15:00,52.29,52.32,52.26,52.31,40200.0,31.268,31.2859,31.25,31.2799,40200.0
2007-07-23 14:20:00,52.32,52.32,52.26,52.28,23900.0,31.2859,31.2859,31.25,31.262,23900.0
2007-07-23 14:25:00,52.29,52.34,52.26,52.32,51400.0,31.268,31.2979,31.25,31.2859,51400.0
2007-07-23 14:30:00,52.32,52.39,52.32,52.35,43400.0,31.2859,31.3278,31.2859,31.3039,43400.0
2007-07-23 14:35:00,52.36,52.41,52.35,52.39,39100.0,31.3098,31.3397,31.3039,31.3278,39100.0
2007-07-23 14:40:00,52.39,52.45,52.38,52.43,32600.0,31.3278,31.3637,31.3218,31.3517,32600.0
2007-07-23 14:45:00,52.44,52.48,52.39,52.44,79600.0,31.3577,31.3816,31.3278,31.3577,79600.0
2007-07-23 14:50:00,52.44,52.44,52.35,52.36,41000.0,31.3577,31.3577,31.3039,31.3098,41000.0
2007-07-23 14:55:00,52.35,52.4,52.35,52.37,40300.0,31.3039,31.3338,31.3039,31.3158,40300.0
2007-07-23 15:00:00,52.37,52.4,52.34,52.34,82700.0,31.3158,31.3338,31.2979,31.2979,82700.0
2007-07-23 15:05:00,52.34,52.39,52.29,52.37,83900.0,31.2979,31.3278,31.268,31.3158,83900.0
2007-07-23 15:10:00,52.38,52.41,52.32,52.4,43300.0,31.3218,31.3397,31.2859,31.3338,43300.0
2007-07-23 15:15:00,52.4,52.45,52.4,52.44,29700.0,31.3338,31.3637,31.3338,31.3577,29700.0
2007-07-23 15:20:00,52.44,52.44,52.39,52.4,49600.0,31.3577,31.3577,31.3278,31.3338,49600.0
2007-07-23 15:25:00,52.4,52.45,52.3,52.43,91000.0,31.3338,31.3637,31.274,31.3517,91000.0
2007-07-23 15:30:00,52.44,52.45,52.4,52.43,49400.0,31.3577,31.3637,31.3338,31.3517,49400.0
2007-07-23 15:35:00,52.42,52.43,52.32,52.36,60400.0,31.3457,31.3517,31.2859,31.3098,60400.0
2007-07-23 15:40:00,52.36,52.46,52.35,52.46,116800.0,31.3098,31.3696,31.3039,31.3696,116800.0
2007-07-23 15:45:00,52.45,52.46,52.3,52.41,139200.0,31.3637,31.3696,31.274,31.3397,139200.0
2007-07-23 15:50:00,52.4,52.5,52.38,52.49,150500.0,31.3338,31.3936,31.3218,31.3876,150500.0
2007-07-23 15:55:00,52.49,52.53,52.46,52.52,306000.0,31.3876,31.4115,31.3696,31.4055,306000.0
2007-07-24 09:30:00,51.7,51.9,51.61,51.9,9500.0,30.9152,31.0348,30.8614,31.0348,9500.0
2007-07-24 09:35:00,51.9,51.95,51.7,51.82,415200.0,31.0348,31.0647,30.9152,30.9869,415200.0
2007-07-24 09:40:00,51.83,51.99,51.8,51.97,134500.0,30.9929,31.0886,30.975,31.0766,134500.0
2007-07-24 09:45:00,51.98,52.06,51.96,52.06,86900.0,31.0826,31.1305,31.0707,31.1305,86900.0
2007-07-24 09:50:00,52.06,52.28,52.04,52.25,102400.0,31.1305,31.262,31.1185,31.2441,102400.0
2007-07-24 09:55:00,52.25,52.36,52.18,52.33,68800.0,31.2441,31.3098,31.2022,31.2919,68800.0
2007-07-24 10:00:00,52.34,52.47,52.33,52.46,49900.0,31.2979,31.3756,31.2919,31.3696,49900.0
2007-07-24 10:05:00,52.46,52.46,52.18,52.26,100000.0,31.3696,31.3696,31.2022,31.25,100000.0
2007-07-24 10:10:00,52.26,52.38,52.11,52.17,78600.0,31.25,31.3218,31.1603,31.1962,78600.0
2007-07-24 10:15:00,52.17,52.4,52.11,52.34,101900.0,31.1962,31.3338,31.1603,31.2979,101900.0
2007-07-24 10:20:00,52.34,52.43,52.32,52.39,102200.0,31.2979,31.3517,31.2859,31.3278,102200.0
2007-07-24 10:25:00,52.39,52.42,52.25,52.32,103300.0,31.3278,31.3457,31.2441,31.2859,103300.0
2007-07-24 10:30:00,52.33,52.45,52.32,52.42,58100.0,31.2919,31.3637,31.2859,31.3457,58100.0
2007-07-24 10:35:00,52.42,52.77,52.41,52.77,126400.0,31.3457,31.555,31.3397,31.555,126400.0
2007-07-24 10:40:00,52.78,52.78,52.64,52.69,160300.0,31.561,31.561,31.4773,31.5072,160300.0
2007-07-24 10:45:00,52.69,52.72,52.61,52.64,47700.0,31.5072,31.5251,31.4593,31.4773,47700.0
2007-07-24 10:50:00,52.65,52.69,52.64,52.66,49300.0,31.4833,31.5072,31.4773,31.4892,49300.0
2007-07-24 10:55:00,52.66,52.69,52.63,52.67,42200.0,31.4892,31.5072,31.4713,31.4952,42200.0
2007-07-24 11:00:00,52.66,52.66,52.54,52.56,48900.0,31.4892,31.4892,31.4175,31.4294,48900.0
2007-07-24 11:05:00,52.55,52.59,52.39,52.39,77900.0,31.4235,31.4474,31.3278,31.3278,77900.0
2007-07-24 11:10:00,52.39,52.47,52.36,52.46,39900.0,31.3278,31.3756,31.3098,31.3696,39900.0
2007-07-24 11:15:00,52.47,52.58,52.47,52.52,33600.0,31.3756,31.4414,31.3756,31.4055,33600.0
2007-07-24 11:20:00,52.53,52.54,52.4,52.5,53300.0,31.4115,31.4175,31.3338,31.3936,53300.0
2007-07-24 11:25:00,52.5,52.59,52.48,52.57,53100.0,31.3936,31.4474,31.3816,31.4354,53100.0
2007-07-24 11:30:00,52.57,52.58,52.35,52.37,67400.0,31.4354,31.4414,31.3039,31.3158,67400.0
2007-07-24 11:35:00,52.38,52.53,52.35,52.37,60400.0,31.3218,31.4115,31.3039,31.3158,60400.0
2007-07-24 11:40:00,52.36,52.41,52.32,52.41,78700.0,31.3098,31.3397,31.2859,31.3397,78700.0
2007-07-24 11:45:00,52.42,52.42,52.3,52.32,55500.0,31.3457,31.3457,31.274,31.2859,55500.0
2007-07-24 11:50:00,52.34,52.37,52.27,52.29,53400.0,31.2979,31.3158,31.256,31.268,53400.0
2007-07-24 11:55:00,52.29,52.34,52.28,52.33,57900.0,31.268,31.2979,31.262,31.2919,57900.0
2007-07-24 12:00:00,52.34,52.61,52.13,52.31,293900.0,31.2979,31.4593,31.1723,31.2799,293900.0
2007-07-24 12:05:00,52.3,52.4,52.11,52.17,356500.0,31.274,31.3338,31.1603,31.1962,356500.0
2007-07-24 12:10:00,52.17,52.18,51.66,51.91,302900.0,31.1962,31.2022,30.8913,31.0408,302900.0
2007-07-24 12:15:00,51.91,52.07,51.89,52.03,88800.0,31.0408,31.1364,31.0288,31.1125,88800.0
2007-07-24 12:20:00,52.02,52.25,52.02,52.07,53700.0,31.1065,31.2441,31.1065,31.1364,53700.0
2007-07-24 12:25:00,52.08,52.19,51.99,52.02,49200.0,31.1424,31.2082,31.0886,31.1065,49200.0
2007-07-24 12:30:00,52.02,52.19,52.02,52.11,63000.0,31.1065,31.2082,31.1065,31.1603,63000.0
2007-07-24 12:35:00,52.11,52.13,51.9,51.97,117500.0,31.1603,31.1723,31.0348,31.0766,117500.0
2007-07-24 12:40:00,51.97,52.2,51.97,52.17,103800.0,31.0766,31.2142,31.0766,31.1962,103800.0
2007-07-24 12:45:00,52.16,52.2,52.13,52.18,63300.0,31.1902,31.2142,31.1723,31.2022,63300.0
2007-07-24 12:50:00,52.16,52.2,52.14,52.2,29100.0,31.1902,31.2142,31.1783,31.2142,29100.0
2007-07-24 12:55:00,52.2,52.2,52.16,52.18,29000.0,31.2142,31.2142,31.1902,31.2022,29000.0
2007-07-24 13:00:00,52.18,52.22,52.15,52.16,88800.0,31.2022,31.2261,31.1843,31.1902,88800.0
2007-07-24 13:05:00,52.15,52.17,52.08,52.17,47200.0,31.1843,31.1962,31.1424,31.1962,47200.0
2007-07-24 13:10:00,52.16,52.19,52.04,52.13,49500.0,31.1902,31.2082,31.1185,31.1723,49500.0
2007-07-24 13:15:00,52.12,52.18,52.05,52.18,51700.0,31.1663,31.2022,31.1245,31.2022,51700.0
2007-07-24 13:20:00,52.16,52.16,52.07,52.1,52000.0,31.1902,31.1902,31.1364,31.1544,52000.0
2007-07-24 13:25:00,52.09,52.12,52.05,52.07,32400.0,31.1484,31.1663,31.1245,31.1364,32400.0
2007-07-24 13:30:00,52.08,52.13,52.03,52.12,39000.0,31.1424,31.1723,31.1125,31.1663,39000.0
2007-07-24 13:35:00,52.13,52.17,52.07,52.12,30500.0,31.1723,31.1962,31.1364,31.1663,30500.0
2007-07-24 13:40:00,52.11,52.13,52.05,52.05,32000.0,31.1603,31.1723,31.1245,31.1245,32000.0
2007-07-24 13:45:00,52.05,52.1,52.01,52.09,55200.0,31.1245,31.1544,31.1006,31.1484,55200.0
2007-07-24 13:50:00,52.1,52.1,51.94,51.94,76800.0,31.1544,31.1544,31.0587,31.0587,76800.0
2007-07-24 13:55:00,51.95,52.1,51.95,52.04,49300.0,31.0647,31.1544,31.0647,31.1185,49300.0
2007-07-24 14:00:00,52.05,52.1,51.97,52.09,63000.0,31.1245,31.1544,31.0766,31.1484,63000.0
2007-07-24 14:05:00,52.08,52.09,52.03,52.04,50000.0,31.1424,31.1484,31.1125,31.1185,50000.0
2007-07-24 14:10:00,52.04,52.09,52.02,52.06,52900.0,31.1185,31.1484,31.1065,31.1305,52900.0
2007-07-24 14:15:00,52.06,52.07,51.97,52.02,62200.0,31.1305,31.1364,31.0766,31.1065,62200.0
2007-07-24 14:20:00,52.03,52.07,52.0,52.05,39300.0,31.1125,31.1364,31.0946,31.1245,39300.0
2007-07-24 14:25:00,52.04,52.08,52.0,52.05,39300.0,31.1185,31.1424,31.0946,31.1245,39300.0
2007-07-24 14:30:00,52.05,52.08,51.91,51.91,41900.0,31.1245,31.1424,31.0408,31.0408,41900.0
2007-07-24 14:35:00,51.91,52.0,51.85,51.92,60500.0,31.0408,31.0946,31.0049,31.0467,60500.0
2007-07-24 14:40:00,51.93,51.95,51.83,51.87,69200.0,31.0527,31.0647,30.9929,31.0168,69200.0
2007-07-24 14:45:00,51.88,52.03,51.81,52.01,103300.0,31.0228,31.1125,30.981,31.1006,103300.0
2007-07-24 14:50:00,52.01,52.08,51.99,52.07,36300.0,31.1006,31.1424,31.0886,31.1364,36300.0
2007-07-24 14:55:00,52.06,52.08,52.03,52.05,65000.0,31.1305,31.1424,31.1125,31.1245,65000.0
2007-07-24 15:00:00,52.06,52.07,51.92,52.0,136100.0,31.1305,31.1364,31.0467,31.0946,136100.0
2007-07-24 15:05:00,51.99,52.07,51.85,51.94,100700.0,31.0886,31.1364,31.0049,31.0587,100700.0
2007-07-24 15:10:00,51.93,52.03,51.84,51.99,101600.0,31.0527,31.1125,30.9989,31.0886,101600.0
2007-07-24 15:15:00,51.98,52.1,51.89,52.0,98000.0,31.0826,31.1544,31.0288,31.0946,98000.0
2007-07-24 15:20:00,51.98,52.03,51.86,52.0,103700.0,31.0826,31.1125,31.0109,31.0946,103700.0
2007-07-24 15:25:00,52.0,52.0,51.82,51.83,117100.0,31.0946,31.0946,30.9869,30.9929,117100.0
2007-07-24 15:30:00,51.81,52.58,51.75,51.75,130500.0,30.981,31.4414,30.9451,30.9451,130500.0
2007-07-24 15:35:00,51.75,51.79,51.61,51.66,110900.0,30.9451,30.969,30.8614,30.8913,110900.0
2007-07-24 15:40:00,51.66,51.67,51.52,51.63,141600.0,30.8913,30.8972,30.8075,30.8733,141600.0
2007-07-24 15:45:00,51.64,51.75,51.6,51.63,97800.0,30.8793,30.9451,30.8554,30.8733,97800.0
2007-07-24 15:50:00,51.63,51.64,51.49,51.59,197700.0,30.8733,30.8793,30.7896,30.8494,197700.0
2007-07-24 15:55:00,51.59,51.64,51.53,51.59,175300.0,30.8494,30.8793,30.8135,30.8494,175300.0
2007-07-25 09:30:00,51.61,52.0,51.27,51.35,212800.0,30.8614,31.0946,30.6581,30.7059,212800.0
2007-07-25 09:35:00,51.35,51.58,50.93,51.02,223900.0,30.7059,30.8434,30.4547,30.5086,223900.0
2007-07-25 09:40:00,51.02,51.07,50.96,51.05,148200.0,30.5086,30.5385,30.4727,30.5265,148200.0
2007-07-25 09:45:00,51.07,51.1,50.9,51.05,132500.0,30.5385,30.5564,30.4368,30.5265,132500.0
2007-07-25 09:50:00,51.05,51.1,50.97,50.97,161800.0,30.5265,30.5564,30.4787,30.4787,161800.0
2007-07-25 09:55:00,50.98,51.01,50.95,50.96,75500.0,30.4846,30.5026,30.4667,30.4727,75500.0
2007-07-25 10:00:00,50.96,51.0,50.91,51.0,113700.0,30.4727,30.4966,30.4428,30.4966,113700.0
2007-07-25 10:05:00,50.99,51.14,50.98,51.03,96100.0,30.4906,30.5803,30.4846,30.5145,96100.0
2007-07-25 10:10:00,51.04,51.06,50.96,50.96,122700.0,30.5205,30.5325,30.4727,30.4727,122700.0
2007-07-25 10:15:00,50.96,51.0,50.94,50.98,78700.0,30.4727,30.4966,30.4607,30.4846,78700.0
2007-07-25 10:20:00,50.97,51.0,50.94,50.94,49400.0,30.4787,30.4966,30.4607,30.4607,49400.0
2007-07-25 10:25:00,50.94,51.0,50.93,50.99,70000.0,30.4607,30.4966,30.4547,30.4906,70000.0
2007-07-25 10:30:00,50.99,51.03,50.95,50.98,99400.0,30.4906,30.5145,30.4667,30.4846,99400.0
2007-07-25 10:35:00,50.98,51.0,50.89,50.94,140700.0,30.4846,30.4966,30.4308,30.4607,140700.0
2007-07-25 10:40:00,50.94,50.95,50.88,50.88,97300.0,30.4607,30.4667,30.4248,30.4248,97300.0
2007-07-25 10:45:00,50.88,51.0,50.82,50.95,156500.0,30.4248,30.4966,30.389,30.4667,156500.0
2007-07-25 10:50:00,50.94,51.08,50.91,51.02,79500.0,30.4607,30.5444,30.4428,30.5086,79500.0
2007-07-25 10:55:00,51.02,51.06,50.94,51.0,156700.0,30.5086,30.5325,30.4607,30.4966,156700.0
2007-07-25 11:00:00,51.0,51.0,50.88,50.97,88100.0,30.4966,30.4966,30.4248,30.4787,88100.0
2007-07-25 11:05:00,50.97,51.03,50.89,50.94,94800.0,30.4787,30.5145,30.4308,30.4607,94800.0
2007-07-25 11:10:00,50.94,50.95,50.91,50.91,59600.0,30.4607,30.4667,30.4428,30.4428,59600.0
2007-07-25 11:15:00,50.91,50.93,50.85,50.92,139700.0,30.4428,30.4547,30.4069,30.4488,139700.0
2007-07-25 11:20:00,50.91,50.97,50.85,50.93,117100.0,30.4428,30.4787,30.4069,30.4547,117100.0
2007-07-25 11:25:00,50.94,51.02,50.91,50.93,107300.0,30.4607,30.5086,30.4428,30.4547,107300.0
2007-07-25 11:30:00,50.94,50.96,50.9,50.91,42300.0,30.4607,30.4727,30.4368,30.4428,42300.0
2007-07-25 11:35:00,50.9,50.96,50.9,50.96,54000.0,30.4368,30.4727,30.4368,30.4727,54000.0
2007-07-25 11:40:00,50.94,51.01,50.92,50.96,67400.0,30.4607,30.5026,30.4488,30.4727,67400.0
2007-07-25 11:45:00,50.96,50.99,50.93,50.95,56700.0,30.4727,30.4906,30.4547,30.4667,56700.0
2007-07-25 11:50:00,50.94,51.0,50.93,50.99,65000.0,30.4607,30.4966,30.4547,30.4906,65000.0
2007-07-25 11:55:00,50.98,50.99,50.94,50.94,50000.0,30.4846,30.4906,30.4607,30.4607,50000.0
2007-07-25 12:00:00,50.95,50.96,50.9,50.93,32800.0,30.4667,30.4727,30.4368,30.4547,32800.0
2007-07-25 12:05:00,50.91,50.97,50.91,50.94,88700.0,30.4428,30.4787,30.4428,30.4607,88700.0
2007-07-25 12:10:00,50.95,50.96,50.91,50.95,37900.0,30.4667,30.4727,30.4428,30.4667,37900.0
2007-07-25 12:15:00,50.94,50.95,50.92,50.95,38900.0,30.4607,30.4667,30.4488,30.4667,38900.0
2007-07-25 12:20:00,50.95,51.01,50.94,51.01,120400.0,30.4667,30.5026,30.4607,30.5026,120400.0
2007-07-25 12:25:00,51.02,51.04,50.98,51.0,87600.0,30.5086,30.5205,30.4846,30.4966,87600.0
2007-07-25 12:30:00,51.0,51.08,50.99,51.0,69300.0,30.4966,30.5444,30.4906,30.4966,69300.0
2007-07-25 12:35:00,51.0,51.01,50.98,50.98,29100.0,30.4966,30.5026,30.4846,30.4846,29100.0
2007-07-25 12:40:00,50.98,51.03,50.97,50.99,112600.0,30.4846,30.5145,30.4787,30.4906,112600.0
2007-07-25 12:45:00,50.99,51.0,50.95,50.95,103600.0,30.4906,30.4966,30.4667,30.4667,103600.0
2007-07-25 12:50:00,50.95,50.99,50.92,50.96,126300.0,30.4667,30.4906,30.4488,30.4727,126300.0
2007-07-25 12:55:00,50.96,51.0,50.94,50.99,67700.0,30.4727,30.4966,30.4607,30.4906,67700.0
2007-07-25 13:00:00,50.99,51.0,50.97,50.98,73700.0,30.4906,30.4966,30.4787,30.4846,73700.0
2007-07-25 13:05:00,50.97,51.0,50.94,50.94,108100.0,30.4787,30.4966,30.4607,30.4607,108100.0
2007-07-25 13:10:00,50.95,51.0,50.9,50.95,122100.0,30.4667,30.4966,30.4368,30.4667,122100.0
2007-07-25 13:15:00,50.94,50.98,50.91,50.95,81200.0,30.4607,30.4846,30.4428,30.4667,81200.0
2007-07-25 13:20:00,50.95,50.97,50.92,50.93,54300.0,30.4667,30.4787,30.4488,30.4547,54300.0
2007-07-25 13:25:00,50.94,50.98,50.94,50.94,47000.0,30.4607,30.4846,30.4607,30.4607,47000.0
2007-07-25 13:30:00,50.94,50.97,50.92,50.94,89500.0,30.4607,30.4787,30.4488,30.4607,89500.0
2007-07-25 13:35:00,50.94,50.98,50.93,50.94,56700.0,30.4607,30.4846,30.4547,30.4607,56700.0
2007-07-25 13:40:00,50.94,51.0,50.93,50.99,86200.0,30.4607,30.4966,30.4547,30.4906,86200.0
2007-07-25 13:45:00,50.98,51.06,50.96,50.97,104100.0,30.4846,30.5325,30.4727,30.4787,104100.0
2007-07-25 13:50:00,50.96,51.01,50.94,50.96,73800.0,30.4727,30.5026,30.4607,30.4727,73800.0
2007-07-25 13:55:00,50.95,51.04,50.94,50.95,72500.0,30.4667,30.5205,30.4607,30.4667,72500.0
2007-07-25 14:00:00,50.96,51.03,50.92,50.92,152400.0,30.4727,30.5145,30.4488,30.4488,152400.0
2007-07-25 14:05:00,50.92,51.01,50.92,50.96,135800.0,30.4488,30.5026,30.4488,30.4727,135800.0
2007-07-25 14:10:00,50.96,51.05,50.92,51.04,96400.0,30.4727,30.5265,30.4488,30.5205,96400.0
2007-07-25 14:15:00,51.04,51.07,50.95,50.95,115900.0,30.5205,30.5385,30.4667,30.4667,115900.0
2007-07-25 14:20:00,50.95,51.05,50.95,50.98,129700.0,30.4667,30.5265,30.4667,30.4846,129700.0
2007-07-25 14:25:00,50.99,51.02,50.96,51.0,110400.0,30.4906,30.5086,30.4727,30.4966,110400.0
2007-07-25 14:30:00,51.01,51.04,50.95,50.98,119000.0,30.5026,30.5205,30.4667,30.4846,119000.0
2007-07-25 14:35:00,50.98,50.99,50.95,50.97,72600.0,30.4846,30.4906,30.4667,30.4787,72600.0
2007-07-25 14:40:00,50.98,51.0,50.97,50.99,84300.0,30.4846,30.4966,30.4787,30.4906,84300.0
2007-07-25 14:45:00,51.0,51.04,50.97,50.97,127200.0,30.4966,30.5205,30.4787,30.4787,127200.0
2007-07-25 14:50:00,50.97,50.99,50.94,50.95,101400.0,30.4787,30.4906,30.4607,30.4667,101400.0
2007-07-25 14:55:00,50.94,51.03,50.94,50.99,91700.0,30.4607,30.5145,30.4607,30.4906,91700.0
2007-07-25 15:00:00,51.0,51.11,50.94,50.95,295300.0,30.4966,30.5624,30.4607,30.4667,295300.0
2007-07-25 15:05:00,50.95,51.0,50.94,50.97,161800.0,30.4667,30.4966,30.4607,30.4787,161800.0
2007-07-25 15:10:00,50.96,51.05,50.95,51.04,129600.0,30.4727,30.5265,30.4667,30.5205,129600.0
2007-07-25 15:15:00,51.05,51.11,51.03,51.03,162200.0,30.5265,30.5624,30.5145,30.5145,162200.0
2007-07-25 15:20:00,51.03,51.03,50.98,51.0,162800.0,30.5145,30.5145,30.4846,30.4966,162800.0
2007-07-25 15:25:00,51.0,51.0,50.94,50.94,111000.0,30.4966,30.4966,30.4607,30.4607,111000.0
2007-07-25 15:30:00,50.95,50.98,50.93,50.96,105800.0,30.4667,30.4846,30.4547,30.4727,105800.0
2007-07-25 15:35:00,50.96,50.99,50.92,50.94,135800.0,30.4727,30.4906,30.4488,30.4607,135800.0
2007-07-25 15:40:00,50.93,50.95,50.93,50.95,146500.0,30.4547,30.4667,30.4547,30.4667,146500.0
2007-07-25 15:45:00,50.95,51.0,50.91,50.98,232300.0,30.4667,30.4966,30.4428,30.4846,232300.0
2007-07-25 15:50:00,50.98,51.01,50.97,50.99,153500.0,30.4846,30.5026,30.4787,30.4906,153500.0
2007-07-25 15:55:00,50.99,51.01,50.79,50.94,301100.0,30.4906,30.5026,30.371,30.4607,301100.0
2007-07-26 09:30:00,50.65,50.86,50.61,50.79,400.0,30.2873,30.4129,30.2634,30.371,400.0
2007-07-26 09:35:00,50.93,50.97,50.65,50.97,368400.0,30.4547,30.4787,30.2873,30.4787,368400.0
2007-07-26 09:40:00,50.97,51.04,50.74,50.96,200200.0,30.4787,30.5205,30.3411,30.4727,200200.0
2007-07-26 09:45:00,50.97,50.98,50.86,50.92,198900.0,30.4787,30.4846,30.4129,30.4488,198900.0
2007-07-26 09:50:00,50.92,51.03,50.87,51.01,151200.0,30.4488,30.5145,30.4189,30.5026,151200.0
2007-07-26 09:55:00,51.01,51.02,50.91,50.94,154400.0,30.5026,30.5086,30.4428,30.4607,154400.0
2007-07-26 10:00:00,50.94,50.94,50.82,50.91,128500.0,30.4607,30.4607,30.389,30.4428,128500.0
2007-07-26 10:05:00,50.91,51.02,50.82,51.0,173200.0,30.4428,30.5086,30.389,30.4966,173200.0
2007-07-26 10:10:00,51.0,51.04,50.92,50.93,246000.0,30.4966,30.5205,30.4488,30.4547,246000.0
2007-07-26 10:15:00,50.93,51.01,50.79,50.82,73900.0,30.4547,30.5026,30.371,30.389,73900.0
2007-07-26 10:20:00,50.83,50.94,50.82,50.91,221000.0,30.3949,30.4607,30.389,30.4428,221000.0
2007-07-26 10:25:00,50.9,50.92,50.75,50.8,116900.0,30.4368,30.4488,30.3471,30.377,116900.0
2007-07-26 10:30:00,50.8,50.82,50.69,50.74,200500.0,30.377,30.389,30.3112,30.3411,200500.0
2007-07-26 10:35:00,50.74,50.75,50.69,50.75,176600.0,30.3411,30.3471,30.3112,30.3471,176600.0
2007-07-26 10:40:00,50.75,50.88,50.7,50.81,278600.0,30.3471,30.4248,30.3172,30.383,278600.0
2007-07-26 10:45:00,50.8,50.89,50.77,50.87,147900.0,30.377,30.4308,30.3591,30.4189,147900.0
2007-07-26 10:50:00,50.87,51.03,50.86,50.95,304500.0,30.4189,30.5145,30.4129,30.4667,304500.0
2007-07-26 10:55:00,50.96,51.0,50.93,51.0,131900.0,30.4727,30.4966,30.4547,30.4966,131900.0
2007-07-26 11:00:00,50.98,51.01,50.95,50.96,201100.0,30.4846,30.5026,30.4667,30.4727,201100.0
2007-07-26 11:05:00,50.96,50.97,50.84,50.9,150300.0,30.4727,30.4787,30.4009,30.4368,150300.0
2007-07-26 11:10:00,50.9,50.93,50.86,50.91,99600.0,30.4368,30.4547,30.4129,30.4428,99600.0
2007-07-26 11:15:00,50.91,50.93,50.78,50.79,155500.0,30.4428,30.4547,30.365,30.371,155500.0
2007-07-26 11:20:00,50.79,50.8,50.71,50.75,119600.0,30.371,30.377,30.3232,30.3471,119600.0
2007-07-26 11:25:00,50.75,50.76,50.67,50.69,132000.0,30.3471,30.3531,30.2993,30.3112,132000.0
2007-07-26 11:30:00,50.68,50.7,50.56,50.63,157200.0,30.3052,30.3172,30.2335,30.2753,157200.0
2007-07-26 11:35:00,50.57,50.63,50.42,50.5,321600.0,30.2395,30.2753,30.1498,30.1976,321600.0
2007-07-26 11:40:00,50.5,50.56,50.46,50.49,199800.0,30.1976,30.2335,30.1737,30.1916,199800.0
2007-07-26 11:45:00,50.5,50.55,50.35,50.35,298400.0,30.1976,30.2275,30.1079,30.1079,298400.0
2007-07-26 11:50:00,50.36,50.51,50.35,50.47,123000.0,30.1139,30.2036,30.1079,30.1797,123000.0
2007-07-26 11:55:00,50.48,50.57,50.45,50.48,128500.0,30.1857,30.2395,30.1677,30.1857,128500.0
2007-07-26 12:00:00,50.48,50.53,50.42,50.45,93500.0,30.1857,30.2156,30.1498,30.1677,93500.0
2007-07-26 12:05:00,50.45,50.45,49.84,49.99,440300.0,30.1677,30.1677,29.803,29.8926,440300.0
2007-07-26 12:10:00,50.0,50.23,49.73,49.82,256600.0,29.8986,30.0362,29.7372,29.791,256600.0
2007-07-26 12:15:00,49.83,49.99,49.81,49.9,281000.0,29.797,29.8926,29.785,29.8388,281000.0
2007-07-26 12:20:00,49.9,49.96,49.8,49.85,306100.0,29.8388,29.8747,29.779,29.8089,306100.0
2007-07-26 12:25:00,49.85,49.89,49.73,49.73,236000.0,29.8089,29.8328,29.7372,29.7372,236000.0
2007-07-26 12:30:00,49.74,49.79,49.59,49.62,291000.0,29.7432,29.7731,29.6535,29.6714,291000.0
2007-07-26 12:35:00,49.61,49.67,49.32,49.43,311200.0,29.6654,29.7013,29.492,29.5578,311200.0
2007-07-26 12:40:00,49.43,49.52,49.3,49.36,170500.0,29.5578,29.6116,29.48,29.5159,170500.0
2007-07-26 12:45:00,49.37,49.42,49.25,49.36,236800.0,29.5219,29.5518,29.4501,29.5159,236800.0
2007-07-26 12:50:00,49.36,49.5,49.36,49.48,110300.0,29.5159,29.5996,29.5159,29.5877,110300.0
2007-07-26 12:55:00,49.48,49.64,49.4,49.4,213100.0,29.5877,29.6834,29.5398,29.5398,213100.0
2007-07-26 13:00:00,49.4,49.52,49.4,49.51,92600.0,29.5398,29.6116,29.5398,29.6056,92600.0
2007-07-26 13:05:00,49.51,49.57,49.48,49.5,79800.0,29.6056,29.6415,29.5877,29.5996,79800.0
2007-07-26 13:10:00,49.49,49.53,49.44,49.49,188100.0,29.5937,29.6176,29.5638,29.5937,188100.0
2007-07-26 13:15:00,49.48,49.52,49.37,49.37,178200.0,29.5877,29.6116,29.5219,29.5219,178200.0
2007-07-26 13:20:00,49.37,49.45,49.35,49.4,118800.0,29.5219,29.5697,29.5099,29.5398,118800.0
2007-07-26 13:25:00,49.39,49.39,49.11,49.17,201700.0,29.5339,29.5339,29.3664,29.4023,201700.0
2007-07-26 13:30:00,49.16,49.22,49.15,49.18,79200.0,29.3963,29.4322,29.3904,29.4083,79200.0
2007-07-26 13:35:00,49.16,49.25,49.16,49.23,122400.0,29.3963,29.4501,29.3963,29.4382,122400.0
2007-07-26 13:40:00,49.23,49.27,49.17,49.24,210400.0,29.4382,29.4621,29.4023,29.4442,210400.0
2007-07-26 13:45:00,49.25,49.48,49.23,49.42,171500.0,29.4501,29.5877,29.4382,29.5518,171500.0
2007-07-26 13:50:00,49.42,49.42,49.27,49.32,132300.0,29.5518,29.5518,29.4621,29.492,132300.0
2007-07-26 13:55:00,49.34,49.39,49.26,49.31,109300.0,29.504,29.5339,29.4561,29.486,109300.0
2007-07-26 14:00:00,49.31,49.43,49.31,49.37,104200.0,29.486,29.5578,29.486,29.5219,104200.0
2007-07-26 14:05:00,49.36,49.4,49.24,49.3,209200.0,29.5159,29.5398,29.4442,29.48,209200.0
2007-07-26 14:10:00,49.31,49.34,49.2,49.2,186900.0,29.486,29.504,29.4202,29.4202,186900.0
2007-07-26 14:15:00,49.2,49.24,49.14,49.19,137700.0,29.4202,29.4442,29.3844,29.4143,137700.0
2007-07-26 14:20:00,49.21,49.75,49.03,49.03,171200.0,29.4262,29.7491,29.3186,29.3186,171200.0
2007-07-26 14:25:00,49.03,49.23,48.86,48.91,433500.0,29.3186,29.4382,29.2169,29.2468,433500.0
2007-07-26 14:30:00,48.91,49.22,48.89,49.21,306700.0,29.2468,29.4322,29.2349,29.4262,306700.0
2007-07-26 14:35:00,49.22,49.33,49.1,49.22,217900.0,29.4322,29.498,29.3605,29.4322,217900.0
2007-07-26 14:40:00,49.23,49.26,49.11,49.18,75500.0,29.4382,29.4561,29.3664,29.4083,75500.0
2007-07-26 14:45:00,49.18,49.3,49.08,49.1,159700.0,29.4083,29.48,29.3485,29.3605,159700.0
2007-07-26 14:50:00,49.1,49.15,48.89,48.9,289300.0,29.3605,29.3904,29.2349,29.2409,289300.0
2007-07-26 14:55:00,48.91,49.06,48.86,49.01,304500.0,29.2468,29.3365,29.2169,29.3066,304500.0
2007-07-26 15:00:00,49.01,49.32,49.0,49.22,154200.0,29.3066,29.492,29.3007,29.4322,154200.0
2007-07-26 15:05:00,49.23,49.4,49.23,49.33,164300.0,29.4382,29.5398,29.4382,29.498,164300.0
2007-07-26 15:10:00,49.3,49.46,49.25,49.43,210300.0,29.48,29.5757,29.4501,29.5578,210300.0
2007-07-26 15:15:00,49.43,49.75,49.4,49.68,174600.0,29.5578,29.7491,29.5398,29.7073,174600.0
2007-07-26 15:20:00,49.67,49.78,49.56,49.73,160300.0,29.7013,29.7671,29.6355,29.7372,160300.0
2007-07-26 15:25:00,49.73,49.73,49.48,49.56,421600.0,29.7372,29.7372,29.5877,29.6355,421600.0
2007-07-26 15:30:00,49.56,49.6,49.5,49.52,163400.0,29.6355,29.6594,29.5996,29.6116,163400.0
2007-07-26 15:35:00,49.52,49.52,49.32,49.39,277700.0,29.6116,29.6116,29.492,29.5339,277700.0
2007-07-26 15:40:00,49.39,49.61,49.32,49.6,315600.0,29.5339,29.6654,29.492,29.6594,315600.0
2007-07-26 15:45:00,49.61,49.8,49.6,49.8,309400.0,29.6654,29.779,29.6594,29.779,309400.0
2007-07-26 15:50:00,49.8,49.8,49.54,49.6,396300.0,29.779,29.779,29.6236,29.6594,396300.0
2007-07-26 15:55:00,49.6,49.64,49.48,49.56,503400.0,29.6594,29.6834,29.5877,29.6355,503400.0
2007-07-27 09:30:00,49.17,49.51,49.17,49.23,173400.0,29.4023,29.6056,29.4023,29.4382,173400.0
2007-07-27 09:35:00,49.23,49.53,48.96,48.99,118900.0,29.4382,29.6176,29.2767,29.2947,118900.0
2007-07-27 09:40:00,48.98,49.12,48.88,49.11,195900.0,29.2887,29.3724,29.2289,29.3664,195900.0
2007-07-27 09:45:00,49.11,49.16,48.85,49.0,149100.0,29.3664,29.3963,29.211,29.3007,149100.0
2007-07-27 09:50:00,49.0,49.53,48.89,48.94,130600.0,29.3007,29.6176,29.2349,29.2648,130600.0
2007-07-27 09:55:00,48.94,49.0,48.92,48.98,101100.0,29.2648,29.3007,29.2528,29.2887,101100.0
2007-07-27 10:00:00,48.98,49.18,48.9,49.16,238000.0,29.2887,29.4083,29.2409,29.3963,238000.0
2007-07-27 10:05:00,49.16,49.27,49.06,49.25,132100.0,29.3963,29.4621,29.3365,29.4501,132100.0
2007-07-27 10:10:00,49.25,49.38,49.25,49.34,103400.0,29.4501,29.5279,29.4501,29.504,103400.0
2007-07-27 10:15:00,49.34,49.39,49.26,49.33,134200.0,29.504,29.5339,29.4561,29.498,134200.0
2007-07-27 10:20:00,49.33,49.35,49.22,49.28,82300.0,29.498,29.5099,29.4322,29.4681,82300.0
2007-07-27 10:25:00,49.27,49.35,49.21,49.27,111200.0,29.4621,29.5099,29.4262,29.4621,111200.0
2007-07-27 10:30:00,49.31,49.38,49.14,49.19,79000.0,29.486,29.5279,29.3844,29.4143,79000.0
2007-07-27 10:35:00,49.18,49.19,49.1,49.1,69400.0,29.4083,29.4143,29.3605,29.3605,69400.0
2007-07-27 10:40:00,49.13,49.17,49.09,49.1,72100.0,29.3784,29.4023,29.3545,29.3605,72100.0
2007-07-27 10:45:00,49.1,49.11,49.0,49.02,66900.0,29.3605,29.3664,29.3007,29.3126,66900.0
2007-07-27 10:50:00,49.01,49.25,48.92,48.95,225000.0,29.3066,29.4501,29.2528,29.2708,225000.0
2007-07-27 10:55:00,48.94,48.94,48.59,48.7,252600.0,29.2648,29.2648,29.0555,29.1213,252600.0
2007-07-27 11:00:00,48.71,48.8,48.7,48.75,176400.0,29.1272,29.1811,29.1213,29.1512,176400.0
2007-07-27 11:05:00,48.75,48.95,48.69,48.72,191700.0,29.1512,29.2708,29.1153,29.1332,191700.0
2007-07-27 11:10:00,48.73,48.77,48.63,48.73,165300.0,29.1392,29.1631,29.0794,29.1392,165300.0
2007-07-27 11:15:00,48.74,48.77,48.67,48.75,96300.0,29.1452,29.1631,29.1033,29.1512,96300.0
2007-07-27 11:20:00,48.75,48.77,48.63,48.71,172500.0,29.1512,29.1631,29.0794,29.1272,172500.0
2007-07-27 11:25:00,48.71,48.78,48.7,48.76,78500.0,29.1272,29.1691,29.1213,29.1571,78500.0
2007-07-27 11:30:00,48.78,48.88,48.76,48.83,87800.0,29.1691,29.2289,29.1571,29.199,87800.0
2007-07-27 11:35:00,48.83,48.85,48.69,48.73,105100.0,29.199,29.211,29.1153,29.1392,105100.0
2007-07-27 11:40:00,48.73,48.83,48.69,48.76,363600.0,29.1392,29.199,29.1153,29.1571,363600.0
2007-07-27 11:45:00,48.78,48.9,48.72,48.76,103900.0,29.1691,29.2409,29.1332,29.1571,103900.0
2007-07-27 11:50:00,48.75,48.8,48.71,48.79,140200.0,29.1512,29.1811,29.1272,29.1751,140200.0
2007-07-27 11:55:00,48.78,48.84,48.65,48.71,204100.0,29.1691,29.205,29.0914,29.1272,204100.0
2007-07-27 12:00:00,48.71,48.8,48.68,48.71,90200.0,29.1272,29.1811,29.1093,29.1272,90200.0
2007-07-27 12:05:00,48.71,48.76,48.66,48.73,140100.0,29.1272,29.1571,29.0973,29.1392,140100.0
2007-07-27 12:10:00,48.72,48.8,48.67,48.71,129700.0,29.1332,29.1811,29.1033,29.1272,129700.0
2007-07-27 12:15:00,48.71,48.79,48.68,48.79,133200.0,29.1272,29.1751,29.1093,29.1751,133200.0
2007-07-27 12:20:00,48.77,48.83,48.77,48.77,81600.0,29.1631,29.199,29.1631,29.1631,81600.0
2007-07-27 12:25:00,48.77,48.77,48.67,48.69,125400.0,29.1631,29.1631,29.1033,29.1153,125400.0
2007-07-27 12:30:00,48.67,48.72,48.56,48.57,84900.0,29.1033,29.1332,29.0375,29.0435,84900.0
2007-07-27 12:35:00,48.57,48.71,48.47,48.64,212400.0,29.0435,29.1272,28.9837,29.0854,212400.0
2007-07-27 12:40:00,48.65,48.75,48.64,48.7,135700.0,29.0914,29.1512,29.0854,29.1213,135700.0
2007-07-27 12:45:00,48.7,48.71,48.6,48.69,85800.0,29.1213,29.1272,29.0615,29.1153,85800.0
2007-07-27 12:50:00,48.68,48.73,48.63,48.63,99700.0,29.1093,29.1392,29.0794,29.0794,99700.0
2007-07-27 12:55:00,48.63,48.66,48.54,48.59,100100.0,29.0794,29.0973,29.0256,29.0555,100100.0
2007-07-27 13:00:00,48.58,48.69,48.55,48.68,65300.0,29.0495,29.1153,29.0316,29.1093,65300.0
2007-07-27 13:05:00,48.69,48.75,48.63,48.72,120600.0,29.1153,29.1512,29.0794,29.1332,120600.0
2007-07-27 13:10:00,48.74,48.79,48.63,48.79,85500.0,29.1452,29.1751,29.0794,29.1751,85500.0
2007-07-27 13:15:00,48.78,48.91,48.71,48.91,135000.0,29.1691,29.2468,29.1272,29.2468,135000.0
2007-07-27 13:20:00,48.91,48.93,48.86,48.92,66400.0,29.2468,29.2588,29.2169,29.2528,66400.0
2007-07-27 13:25:00,48.93,48.94,48.85,48.88,61200.0,29.2588,29.2648,29.211,29.2289,61200.0
2007-07-27 13:30:00,48.89,48.9,48.73,48.76,70600.0,29.2349,29.2409,29.1392,29.1571,70600.0
2007-07-27 13:35:00,48.77,48.9,48.76,48.81,92500.0,29.1631,29.2409,29.1571,29.187,92500.0
2007-07-27 13:40:00,48.81,48.93,48.79,48.85,87400.0,29.187,29.2588,29.1751,29.211,87400.0
2007-07-27 13:45:00,48.85,48.9,48.77,48.82,137500.0,29.211,29.2409,29.1631,29.193,137500.0
2007-07-27 13:50:00,48.81,48.89,48.79,48.83,100300.0,29.187,29.2349,29.1751,29.199,100300.0
2007-07-27 13:55:00,48.82,48.9,48.8,48.83,78500.0,29.193,29.2409,29.1811,29.199,78500.0
2007-07-27 14:00:00,48.81,48.81,48.68,48.78,101600.0,29.187,29.187,29.1093,29.1691,101600.0
2007-07-27 14:05:00,48.8,48.86,48.77,48.86,92500.0,29.1811,29.2169,29.1631,29.2169,92500.0
2007-07-27 14:10:00,48.85,48.87,48.7,48.77,111100.0,29.211,29.2229,29.1213,29.1631,111100.0
2007-07-27 14:15:00,48.77,48.81,48.71,48.77,95700.0,29.1631,29.187,29.1272,29.1631,95700.0
2007-07-27 14:20:00,48.77,48.8,48.7,48.75,98300.0,29.1631,29.1811,29.1213,29.1512,98300.0
2007-07-27 14:25:00,48.74,48.78,48.65,48.75,239900.0,29.1452,29.1691,29.0914,29.1512,239900.0
2007-07-27 14:30:00,48.75,48.85,48.73,48.83,97700.0,29.1512,29.211,29.1392,29.199,97700.0
2007-07-27 14:35:00,48.83,48.9,48.81,48.9,85900.0,29.199,29.2409,29.187,29.2409,85900.0
2007-07-27 14:40:00,48.89,49.06,48.89,48.98,103300.0,29.2349,29.3365,29.2349,29.2887,103300.0
2007-07-27 14:45:00,48.98,49.13,48.95,49.02,97900.0,29.2887,29.3784,29.2708,29.3126,97900.0
2007-07-27 14:50:00,49.02,49.2,48.95,49.17,90800.0,29.3126,29.4202,29.2708,29.4023,90800.0
2007-07-27 14:55:00,49.16,49.19,49.05,49.1,96500.0,29.3963,29.4143,29.3306,29.3605,96500.0
2007-07-27 15:00:00,49.08,49.13,49.01,49.1,114800.0,29.3485,29.3784,29.3066,29.3605,114800.0
2007-07-27 15:05:00,49.11,49.18,49.05,49.15,163700.0,29.3664,29.4083,29.3306,29.3904,163700.0
2007-07-27 15:10:00,49.15,49.17,49.0,49.15,147300.0,29.3904,29.4023,29.3007,29.3904,147300.0
2007-07-27 15:15:00,49.15,49.18,49.0,49.09,121200.0,29.3904,29.4083,29.3007,29.3545,121200.0
2007-07-27 15:20:00,49.08,49.16,49.02,49.1,125600.0,29.3485,29.3963,29.3126,29.3605,125600.0
2007-07-27 15:25:00,49.1,49.26,49.07,49.2,177400.0,29.3605,29.4561,29.3425,29.4202,177400.0
2007-07-27 15:30:00,49.2,49.26,49.15,49.23,154500.0,29.4202,29.4561,29.3904,29.4382,154500.0
2007-07-27 15:35:00,49.23,49.23,49.04,49.12,138900.0,29.4382,29.4382,29.3246,29.3724,138900.0
2007-07-27 15:40:00,49.12,49.16,48.96,48.97,170100.0,29.3724,29.3963,29.2767,29.2827,170100.0
2007-07-27 15:45:00,48.97,48.99,48.86,48.86,223600.0,29.2827,29.2947,29.2169,29.2169,223600.0
2007-07-27 15:50:00,48.86,48.94,48.77,48.87,279500.0,29.2169,29.2648,29.1631,29.2229,279500.0
2007-07-27 15:55:00,48.87,48.93,48.75,48.75,378400.0,29.2229,29.2588,29.1512,29.1512,378400.0
2007-07-30 09:30:00,48.81,48.92,48.8,48.92,1900.0,29.187,29.2528,29.1811,29.2528,1900.0
2007-07-30 09:35:00,48.82,48.84,48.51,48.61,308400.0,29.193,29.205,29.0076,29.0674,308400.0
2007-07-30 09:40:00,48.61,48.73,48.5,48.7,95600.0,29.0674,29.1392,29.0017,29.1213,95600.0
2007-07-30 09:45:00,48.69,48.76,48.66,48.7,78000.0,29.1153,29.1571,29.0973,29.1213,78000.0
2007-07-30 09:50:00,48.71,48.76,48.55,48.58,102600.0,29.1272,29.1571,29.0316,29.0495,102600.0
2007-07-30 09:55:00,48.58,48.8,48.58,48.69,63500.0,29.0495,29.1811,29.0495,29.1153,63500.0
2007-07-30 10:00:00,48.7,48.74,48.65,48.67,97200.0,29.1213,29.1452,29.0914,29.1033,97200.0
2007-07-30 10:05:00,48.7,48.73,48.6,48.62,129100.0,29.1213,29.1392,29.0615,29.0734,129100.0
2007-07-30 10:10:00,48.62,48.7,48.58,48.64,85200.0,29.0734,29.1213,29.0495,29.0854,85200.0
2007-07-30 10:15:00,48.63,48.69,48.6,48.66,127300.0,29.0794,29.1153,29.0615,29.0973,127300.0
2007-07-30 10:20:00,48.65,48.68,48.63,48.64,74900.0,29.0914,29.1093,29.0794,29.0854,74900.0
2007-07-30 10:25:00,48.64,48.66,48.59,48.62,62200.0,29.0854,29.0973,29.0555,29.0734,62200.0
2007-07-30 10:30:00,48.62,48.64,48.53,48.55,162200.0,29.0734,29.0854,29.0196,29.0316,162200.0
2007-07-30 10:35:00,48.55,48.55,48.37,48.4,165500.0,29.0316,29.0316,28.9239,28.9419,165500.0
2007-07-30 10:40:00,48.41,48.42,48.27,48.37,161100.0,28.9479,28.9538,28.8641,28.9239,161100.0
2007-07-30 10:45:00,48.36,48.43,48.3,48.38,102100.0,28.918,28.9598,28.8821,28.9299,102100.0
2007-07-30 10:50:00,48.38,48.46,48.36,48.43,73400.0,28.9299,28.9777,28.918,28.9598,73400.0
2007-07-30 10:55:00,48.43,48.47,48.3,48.31,63300.0,28.9598,28.9837,28.8821,28.8881,63300.0
2007-07-30 11:00:00,48.32,48.41,48.28,48.36,114500.0,28.894,28.9479,28.8701,28.918,114500.0
2007-07-30 11:05:00,48.36,48.37,48.2,48.2,116400.0,28.918,28.9239,28.8223,28.8223,116400.0
2007-07-30 11:10:00,48.21,48.23,48.17,48.22,126200.0,28.8283,28.8402,28.8043,28.8342,126200.0
2007-07-30 11:15:00,48.22,48.3,48.2,48.28,75500.0,28.8342,28.8821,28.8223,28.8701,75500.0
2007-07-30 11:20:00,48.28,48.35,48.25,48.29,82800.0,28.8701,28.912,28.8522,28.8761,82800.0
2007-07-30 11:25:00,48.29,48.33,48.2,48.33,92600.0,28.8761,28.9,28.8223,28.9,92600.0
2007-07-30 11:30:00,48.32,48.32,48.2,48.25,155300.0,28.894,28.894,28.8223,28.8522,155300.0
2007-07-30 11:35:00,48.26,48.3,48.25,48.28,61200.0,28.8582,28.8821,28.8522,28.8701,61200.0
2007-07-30 11:40:00,48.28,48.3,48.18,48.23,86400.0,28.8701,28.8821,28.8103,28.8402,86400.0
2007-07-30 11:45:00,48.23,48.29,48.17,48.22,127500.0,28.8402,28.8761,28.8043,28.8342,127500.0
2007-07-30 11:50:00,48.2,48.26,48.17,48.25,68200.0,28.8223,28.8582,28.8043,28.8522,68200.0
2007-07-30 11:55:00,48.24,48.25,48.13,48.14,73600.0,28.8462,28.8522,28.7804,28.7864,73600.0
2007-07-30 12:00:00,48.13,48.17,48.1,48.1,96900.0,28.7804,28.8043,28.7625,28.7625,96900.0
2007-07-30 12:05:00,48.1,48.17,48.09,48.1,71500.0,28.7625,28.8043,28.7565,28.7625,71500.0
2007-07-30 12:10:00,48.09,48.14,48.05,48.07,84800.0,28.7565,28.7864,28.7326,28.7445,84800.0
2007-07-30 12:15:00,48.07,48.15,48.06,48.07,63900.0,28.7445,28.7924,28.7386,28.7445,63900.0
2007-07-30 12:20:00,48.07,48.1,48.05,48.08,58900.0,28.7445,28.7625,28.7326,28.7505,58900.0
2007-07-30 12:25:00,48.09,48.12,48.07,48.1,41800.0,28.7565,28.7744,28.7445,28.7625,41800.0
2007-07-30 12:30:00,48.1,48.16,48.1,48.11,63600.0,28.7625,28.7984,28.7625,28.7685,63600.0
2007-07-30 12:35:00,48.12,48.17,48.09,48.17,72300.0,28.7744,28.8043,28.7565,28.8043,72300.0
2007-07-30 12:40:00,48.18,48.21,48.12,48.14,86400.0,28.8103,28.8283,28.7744,28.7864,86400.0
2007-07-30 12:45:00,48.14,48.17,48.13,48.17,29500.0,28.7864,28.8043,28.7804,28.8043,29500.0
2007-07-30 12:50:00,48.16,48.22,48.14,48.21,96100.0,28.7984,28.8342,28.7864,28.8283,96100.0
2007-07-30 12:55:00,48.21,48.28,48.18,48.24,143600.0,28.8283,28.8701,28.8103,28.8462,143600.0
2007-07-30 13:00:00,48.25,48.27,48.19,48.27,89300.0,28.8522,28.8641,28.8163,28.8641,89300.0
2007-07-30 13:05:00,48.28,48.3,48.21,48.27,138000.0,28.8701,28.8821,28.8283,28.8641,138000.0
2007-07-30 13:10:00,48.28,48.29,48.22,48.23,86500.0,28.8701,28.8761,28.8342,28.8402,86500.0
2007-07-30 13:15:00,48.22,48.27,48.21,48.24,48100.0,28.8342,28.8641,28.8283,28.8462,48100.0
2007-07-30 13:20:00,48.25,48.27,48.23,48.23,34200.0,28.8522,28.8641,28.8402,28.8402,34200.0
2007-07-30 13:25:00,48.24,48.26,48.2,48.2,40100.0,28.8462,28.8582,28.8223,28.8223,40100.0
2007-07-30 13:30:00,48.2,48.21,48.14,48.19,56700.0,28.8223,28.8283,28.7864,28.8163,56700.0
2007-07-30 13:35:00,48.18,48.26,48.18,48.25,75600.0,28.8103,28.8582,28.8103,28.8522,75600.0
2007-07-30 13:40:00,48.25,48.34,48.25,48.33,99000.0,28.8522,28.906,28.8522,28.9,99000.0
2007-07-30 13:45:00,48.33,48.38,48.28,48.38,103300.0,28.9,28.9299,28.8701,28.9299,103300.0
2007-07-30 13:50:00,48.38,48.4,48.33,48.38,88200.0,28.9299,28.9419,28.9,28.9299,88200.0
2007-07-30 13:55:00,48.37,48.41,48.33,48.35,54100.0,28.9239,28.9479,28.9,28.912,54100.0
2007-07-30 14:00:00,48.35,48.43,48.34,48.42,43200.0,28.912,28.9598,28.906,28.9538,43200.0
2007-07-30 14:05:00,48.43,48.44,48.37,48.43,84600.0,28.9598,28.9658,28.9239,28.9598,84600.0
2007-07-30 14:10:00,48.44,48.47,48.4,48.43,80700.0,28.9658,28.9837,28.9419,28.9598,80700.0
2007-07-30 14:15:00,48.43,48.48,48.43,48.47,102800.0,28.9598,28.9897,28.9598,28.9837,102800.0
2007-07-30 14:20:00,48.48,48.49,48.43,48.43,247600.0,28.9897,28.9957,28.9598,28.9598,247600.0
2007-07-30 14:25:00,48.43,48.47,48.39,48.39,203100.0,28.9598,28.9837,28.9359,28.9359,203100.0
2007-07-30 14:30:00,48.38,48.38,48.29,48.33,153400.0,28.9299,28.9299,28.8761,28.9,153400.0
2007-07-30 14:35:00,48.34,48.36,48.31,48.33,100500.0,28.906,28.918,28.8881,28.9,100500.0
2007-07-30 14:40:00,48.35,48.44,48.35,48.39,69800.0,28.912,28.9658,28.912,28.9359,69800.0
2007-07-30 14:45:00,48.39,48.4,48.34,48.39,47000.0,28.9359,28.9419,28.906,28.9359,47000.0
2007-07-30 14:50:00,48.38,48.41,48.33,48.4,50600.0,28.9299,28.9479,28.9,28.9419,50600.0
2007-07-30 14:55:00,48.4,48.45,48.32,48.39,88900.0,28.9419,28.9718,28.894,28.9359,88900.0
2007-07-30 15:00:00,48.39,48.49,48.32,48.46,134700.0,28.9359,28.9957,28.894,28.9777,134700.0
2007-07-30 15:05:00,48.46,48.59,48.44,48.56,178200.0,28.9777,29.0555,28.9658,29.0375,178200.0
2007-07-30 15:10:00,48.56,48.6,48.44,48.49,126500.0,29.0375,29.0615,28.9658,28.9957,126500.0
2007-07-30 15:15:00,48.49,48.59,48.46,48.53,91200.0,28.9957,29.0555,28.9777,29.0196,91200.0
2007-07-30 15:20:00,48.54,48.58,48.5,48.56,74900.0,29.0256,29.0495,29.0017,29.0375,74900.0
2007-07-30 15:25:00,48.56,48.6,48.47,48.47,84900.0,29.0375,29.0615,28.9837,28.9837,84900.0
2007-07-30 15:30:00,48.47,48.51,48.43,48.45,93100.0,28.9837,29.0076,28.9598,28.9718,93100.0
2007-07-30 15:35:00,48.46,48.54,48.46,48.5,125300.0,28.9777,29.0256,28.9777,29.0017,125300.0
2007-07-30 15:40:00,48.49,48.53,48.36,48.37,154500.0,28.9957,29.0196,28.918,28.9239,154500.0
2007-07-30 15:45:00,48.38,48.39,48.31,48.33,163700.0,28.9299,28.9359,28.8881,28.9,163700.0
2007-07-30 15:50:00,48.32,48.35,48.26,48.31,255400.0,28.894,28.912,28.8582,28.8881,255400.0
2007-07-30 15:55:00,48.32,48.43,48.3,48.42,178600.0,28.894,28.9598,28.8821,28.9538,178600.0
2007-07-31 09:30:00,48.45,48.89,48.45,48.49,413100.0,28.9718,29.2349,28.9718,28.9957,413100.0
2007-07-31 09:35:00,48.49,48.78,48.48,48.75,197000.0,28.9957,29.1691,28.9897,29.1512,197000.0
2007-07-31 09:40:00,48.75,48.88,48.7,48.83,105000.0,29.1512,29.2289,29.1213,29.199,105000.0
2007-07-31 09:45:00,48.84,48.9,48.68,48.75,131100.0,29.205,29.2409,29.1093,29.1512,131100.0
2007-07-31 09:50:00,48.74,48.78,48.66,48.68,68900.0,29.1452,29.1691,29.0973,29.1093,68900.0
2007-07-31 09:55:00,48.69,48.71,48.64,48.66,64500.0,29.1153,29.1272,29.0854,29.0973,64500.0
2007-07-31 10:00:00,48.66,48.78,48.6,48.61,105800.0,29.0973,29.1691,29.0615,29.0674,105800.0
2007-07-31 10:05:00,48.62,48.65,48.57,48.65,65900.0,29.0734,29.0914,29.0435,29.0914,65900.0
2007-07-31 10:10:00,48.66,48.69,48.6,48.62,95100.0,29.0973,29.1153,29.0615,29.0734,95100.0
2007-07-31 10:15:00,48.63,48.8,48.62,48.77,116300.0,29.0794,29.1811,29.0734,29.1631,116300.0
2007-07-31 10:20:00,48.76,48.81,48.62,48.66,187400.0,29.1571,29.187,29.0734,29.0973,187400.0
2007-07-31 10:25:00,48.64,48.73,48.61,48.65,113600.0,29.0854,29.1392,29.0674,29.0914,113600.0
2007-07-31 10:30:00,48.65,48.71,48.62,48.69,95900.0,29.0914,29.1272,29.0734,29.1153,95900.0
2007-07-31 10:35:00,48.69,48.82,48.68,48.77,102200.0,29.1153,29.193,29.1093,29.1631,102200.0
2007-07-31 10:40:00,48.78,48.88,48.75,48.81,94300.0,29.1691,29.2289,29.1512,29.187,94300.0
2007-07-31 10:45:00,48.8,48.83,48.77,48.81,92300.0,29.1811,29.199,29.1631,29.187,92300.0
2007-07-31 10:50:00,48.81,48.82,48.7,48.7,116500.0,29.187,29.193,29.1213,29.1213,116500.0
2007-07-31 10:55:00,48.71,48.81,48.66,48.8,80700.0,29.1272,29.187,29.0973,29.1811,80700.0
2007-07-31 11:00:00,48.8,48.85,48.76,48.82,74800.0,29.1811,29.211,29.1571,29.193,74800.0
2007-07-31 11:05:00,48.83,48.86,48.8,48.84,50400.0,29.199,29.2169,29.1811,29.205,50400.0
2007-07-31 11:10:00,48.83,48.85,48.79,48.8,59200.0,29.199,29.211,29.1751,29.1811,59200.0
2007-07-31 11:15:00,48.8,48.83,48.77,48.8,76500.0,29.1811,29.199,29.1631,29.1811,76500.0
2007-07-31 11:20:00,48.79,48.79,48.65,48.67,46700.0,29.1751,29.1751,29.0914,29.1033,46700.0
2007-07-31 11:25:00,48.68,48.79,48.68,48.76,46800.0,29.1093,29.1751,29.1093,29.1571,46800.0
2007-07-31 11:30:00,48.75,48.75,48.63,48.65,81900.0,29.1512,29.1512,29.0794,29.0914,81900.0
2007-07-31 11:35:00,48.65,48.68,48.61,48.62,36900.0,29.0914,29.1093,29.0674,29.0734,36900.0
2007-07-31 11:40:00,48.62,48.64,48.57,48.57,65700.0,29.0734,29.0854,29.0435,29.0435,65700.0
2007-07-31 11:45:00,48.57,48.63,48.52,48.62,32000.0,29.0435,29.0794,29.0136,29.0734,32000.0
2007-07-31 11:50:00,48.62,48.69,48.61,48.65,40600.0,29.0734,29.1153,29.0674,29.0914,40600.0
2007-07-31 11:55:00,48.65,48.67,48.6,48.64,189100.0,29.0914,29.1033,29.0615,29.0854,189100.0
2007-07-31 12:00:00,48.64,48.73,48.63,48.66,58600.0,29.0854,29.1392,29.0794,29.0973,58600.0
2007-07-31 12:05:00,48.66,48.69,48.62,48.67,44100.0,29.0973,29.1153,29.0734,29.1033,44100.0
2007-07-31 12:10:00,48.67,48.68,48.62,48.63,38300.0,29.1033,29.1093,29.0734,29.0794,38300.0
2007-07-31 12:15:00,48.63,48.72,48.63,48.7,51700.0,29.0794,29.1332,29.0794,29.1213,51700.0
2007-07-31 12:20:00,48.69,48.75,48.66,48.74,42800.0,29.1153,29.1512,29.0973,29.1452,42800.0
2007-07-31 12:25:00,48.74,48.75,48.66,48.69,45600.0,29.1452,29.1512,29.0973,29.1153,45600.0
2007-07-31 12:30:00,48.7,48.75,48.64,48.66,52500.0,29.1213,29.1512,29.0854,29.0973,52500.0
2007-07-31 12:35:00,48.66,48.69,48.64,48.67,36200.0,29.0973,29.1153,29.0854,29.1033,36200.0
2007-07-31 12:40:00,48.69,48.7,48.66,48.68,42700.0,29.1153,29.1213,29.0973,29.1093,42700.0
2007-07-31 12:45:00,48.68,48.73,48.67,48.68,26800.0,29.1093,29.1392,29.1033,29.1093,26800.0
2007-07-31 12:50:00,48.69,48.71,48.62,48.64,58600.0,29.1153,29.1272,29.0734,29.0854,58600.0
2007-07-31 12:55:00,48.66,48.67,48.63,48.66,33500.0,29.0973,29.1033,29.0794,29.0973,33500.0
2007-07-31 13:00:00,48.66,48.71,48.66,48.71,70600.0,29.0973,29.1272,29.0973,29.1272,70600.0
2007-07-31 13:05:00,48.7,48.71,48.61,48.66,54200.0,29.1213,29.1272,29.0674,29.0973,54200.0
2007-07-31 13:10:00,48.66,48.75,48.64,48.72,80100.0,29.0973,29.1512,29.0854,29.1332,80100.0
2007-07-31 13:15:00,48.71,48.75,48.65,48.66,47300.0,29.1272,29.1512,29.0914,29.0973,47300.0
2007-07-31 13:20:00,48.68,48.73,48.63,48.64,48800.0,29.1093,29.1392,29.0794,29.0854,48800.0
2007-07-31 13:25:00,48.65,48.66,48.51,48.53,52200.0,29.0914,29.0973,29.0076,29.0196,52200.0
2007-07-31 13:30:00,48.53,48.6,48.5,48.56,42500.0,29.0196,29.0615,29.0017,29.0375,42500.0
2007-07-31 13:35:00,48.57,48.64,48.51,48.53,46300.0,29.0435,29.0854,29.0076,29.0196,46300.0
2007-07-31 13:40:00,48.54,48.55,48.45,48.46,62600.0,29.0256,29.0316,28.9718,28.9777,62600.0
2007-07-31 13:45:00,48.45,48.55,48.42,48.54,34800.0,28.9718,29.0316,28.9538,29.0256,34800.0
2007-07-31 13:50:00,48.52,48.56,48.43,48.49,70000.0,29.0136,29.0375,28.9598,28.9957,70000.0
2007-07-31 13:55:00,48.5,48.57,48.49,48.55,67400.0,29.0017,29.0435,28.9957,29.0316,67400.0
2007-07-31 14:00:00,48.55,48.6,48.51,48.55,64300.0,29.0316,29.0615,29.0076,29.0316,64300.0
2007-07-31 14:05:00,48.54,48.58,48.51,48.53,44900.0,29.0256,29.0495,29.0076,29.0196,44900.0
2007-07-31 14:10:00,48.53,48.57,48.48,48.57,35600.0,29.0196,29.0435,28.9897,29.0435,35600.0
2007-07-31 14:15:00,48.56,48.6,48.52,48.58,92100.0,29.0375,29.0615,29.0136,29.0495,92100.0
2007-07-31 14:20:00,48.59,48.6,48.41,48.45,60100.0,29.0555,29.0615,28.9479,28.9718,60100.0
2007-07-31 14:25:00,48.44,48.44,48.27,48.29,180800.0,28.9658,28.9658,28.8641,28.8761,180800.0
2007-07-31 14:30:00,48.27,48.28,48.16,48.23,179900.0,28.8641,28.8701,28.7984,28.8402,179900.0
2007-07-31 14:35:00,48.22,48.25,48.12,48.17,113600.0,28.8342,28.8522,28.7744,28.8043,113600.0
2007-07-31 14:40:00,48.19,48.34,48.19,48.34,121800.0,28.8163,28.906,28.8163,28.906,121800.0
2007-07-31 14:45:00,48.33,48.36,48.22,48.34,126000.0,28.9,28.918,28.8342,28.906,126000.0
2007-07-31 14:50:00,48.33,48.34,48.2,48.32,155700.0,28.9,28.906,28.8223,28.894,155700.0
2007-07-31 14:55:00,48.32,48.41,48.28,48.35,103600.0,28.894,28.9479,28.8701,28.912,103600.0
2007-07-31 15:00:00,48.34,48.51,48.34,48.44,88300.0,28.906,29.0076,28.906,28.9658,88300.0
2007-07-31 15:05:00,48.45,48.45,48.34,48.39,74700.0,28.9718,28.9718,28.906,28.9359,74700.0
2007-07-31 15:10:00,48.38,48.42,48.33,48.35,66000.0,28.9299,28.9538,28.9,28.912,66000.0
2007-07-31 15:15:00,48.35,48.37,48.29,48.31,112000.0,28.912,28.9239,28.8761,28.8881,112000.0
2007-07-31 15:20:00,48.31,48.37,48.29,48.33,150100.0,28.8881,28.9239,28.8761,28.9,150100.0
2007-07-31 15:25:00,48.33,48.33,48.22,48.23,83700.0,28.9,28.9,28.8342,28.8402,83700.0
2007-07-31 15:30:00,48.22,48.29,48.14,48.16,224800.0,28.8342,28.8761,28.7864,28.7984,224800.0
2007-07-31 15:35:00,48.15,48.2,48.12,48.12,158000.0,28.7924,28.8223,28.7744,28.7744,158000.0
2007-07-31 15:40:00,48.12,48.16,48.04,48.08,257600.0,28.7744,28.7984,28.7266,28.7505,257600.0
2007-07-31 15:45:00,48.06,48.08,47.96,48.03,293500.0,28.7386,28.7505,28.6788,28.7206,293500.0
2007-07-31 15:50:00,48.04,48.12,48.0,48.02,198300.0,28.7266,28.7744,28.7027,28.7146,198300.0
2007-07-31 15:55:00,48.02,48.03,47.86,47.86,477100.0,28.7146,28.7206,28.619,28.619,477100.0
2007-08-01 09:30:00,47.68,47.98,47.52,47.9,210200.0,28.5113,28.6907,28.4157,28.6429,210200.0
2007-08-01 09:35:00,47.91,48.2,47.84,48.01,124200.0,28.6489,28.8223,28.607,28.7087,124200.0
2007-08-01 09:40:00,48.01,48.09,47.83,47.88,107200.0,28.7087,28.7565,28.601,28.6309,107200.0
2007-08-01 09:45:00,47.88,47.88,47.68,47.75,147100.0,28.6309,28.6309,28.5113,28.5532,147100.0
2007-08-01 09:50:00,47.75,48.2,47.75,48.18,250000.0,28.5532,28.8223,28.5532,28.8103,250000.0
2007-08-01 09:55:00,48.17,48.25,48.1,48.2,165300.0,28.8043,28.8522,28.7625,28.8223,165300.0
2007-08-01 10:00:00,48.19,48.37,48.08,48.16,172300.0,28.8163,28.9239,28.7505,28.7984,172300.0
2007-08-01 10:05:00,48.16,48.21,47.97,48.1,102500.0,28.7984,28.8283,28.6847,28.7625,102500.0
2007-08-01 10:10:00,48.1,48.34,48.08,48.27,123000.0,28.7625,28.906,28.7505,28.8641,123000.0
2007-08-01 10:15:00,48.26,48.27,48.07,48.17,106800.0,28.8582,28.8641,28.7445,28.8043,106800.0
2007-08-01 10:20:00,48.17,48.22,48.07,48.08,90800.0,28.8043,28.8342,28.7445,28.7505,90800.0
2007-08-01 10:25:00,48.08,48.13,47.81,47.88,121800.0,28.7505,28.7804,28.5891,28.6309,121800.0
2007-08-01 10:30:00,47.88,47.94,47.79,47.82,72700.0,28.6309,28.6668,28.5771,28.595,72700.0
2007-08-01 10:35:00,47.81,47.84,47.61,47.64,91100.0,28.5891,28.607,28.4695,28.4874,91100.0
2007-08-01 10:40:00,47.66,47.93,47.63,47.74,114000.0,28.4994,28.6608,28.4814,28.5472,114000.0
2007-08-01 10:45:00,47.73,47.83,47.68,47.77,82000.0,28.5412,28.601,28.5113,28.5651,82000.0
2007-08-01 10:50:00,47.79,47.9,47.77,47.78,117600.0,28.5771,28.6429,28.5651,28.5711,117600.0
2007-08-01 10:55:00,47.78,47.85,47.7,47.72,103100.0,28.5711,28.613,28.5233,28.5352,103100.0
2007-08-01 11:00:00,47.73,47.95,47.61,47.83,79300.0,28.5412,28.6728,28.4695,28.601,79300.0
2007-08-01 11:05:00,47.84,47.95,47.81,47.82,94500.0,28.607,28.6728,28.5891,28.595,94500.0
2007-08-01 11:10:00,47.84,48.03,47.84,47.98,68200.0,28.607,28.7206,28.607,28.6907,68200.0
2007-08-01 11:15:00,47.97,48.03,47.84,47.99,79600.0,28.6847,28.7206,28.607,28.6967,79600.0
2007-08-01 11:20:00,47.99,47.99,47.87,47.88,57900.0,28.6967,28.6967,28.6249,28.6309,57900.0
2007-08-01 11:25:00,47.88,47.91,47.81,47.83,51500.0,28.6309,28.6489,28.5891,28.601,51500.0
2007-08-01 11:30:00,47.83,47.96,47.8,47.96,52000.0,28.601,28.6788,28.5831,28.6788,52000.0
2007-08-01 11:35:00,47.94,48.03,47.9,47.97,164100.0,28.6668,28.7206,28.6429,28.6847,164100.0
2007-08-01 11:40:00,47.97,48.01,47.86,47.89,97700.0,28.6847,28.7087,28.619,28.6369,97700.0
2007-08-01 11:45:00,47.89,47.92,47.84,47.86,84000.0,28.6369,28.6548,28.607,28.619,84000.0
2007-08-01 11:50:00,47.86,47.88,47.83,47.87,52800.0,28.619,28.6309,28.601,28.6249,52800.0
2007-08-01 11:55:00,47.87,48.09,47.87,48.07,95500.0,28.6249,28.7565,28.6249,28.7445,95500.0
2007-08-01 12:00:00,48.07,48.07,47.87,47.88,60800.0,28.7445,28.7445,28.6249,28.6309,60800.0
2007-08-01 12:05:00,47.88,47.94,47.86,47.91,86800.0,28.6309,28.6668,28.619,28.6489,86800.0
2007-08-01 12:10:00,47.92,47.92,47.87,47.88,109200.0,28.6548,28.6548,28.6249,28.6309,109200.0
2007-08-01 12:15:00,47.88,47.93,47.85,47.85,135900.0,28.6309,28.6608,28.613,28.613,135900.0
2007-08-01 12:20:00,47.86,47.87,47.83,47.84,58900.0,28.619,28.6249,28.601,28.607,58900.0
2007-08-01 12:25:00,47.85,47.87,47.81,47.84,176400.0,28.613,28.6249,28.5891,28.607,176400.0
2007-08-01 12:30:00,47.83,47.86,47.78,47.79,224600.0,28.601,28.619,28.5711,28.5771,224600.0
2007-08-01 12:35:00,47.79,47.79,47.64,47.65,132700.0,28.5771,28.5771,28.4874,28.4934,132700.0
2007-08-01 12:40:00,47.65,47.68,47.56,47.57,69600.0,28.4934,28.5113,28.4396,28.4456,69600.0
2007-08-01 12:45:00,47.58,47.65,47.5,47.6,150700.0,28.4515,28.4934,28.4037,28.4635,150700.0
2007-08-01 12:50:00,47.61,47.69,47.56,47.68,158600.0,28.4695,28.5173,28.4396,28.5113,158600.0
2007-08-01 12:55:00,47.68,47.74,47.62,47.65,117900.0,28.5113,28.5472,28.4755,28.4934,117900.0
2007-08-01 13:00:00,47.65,47.71,47.63,47.67,134400.0,28.4934,28.5293,28.4814,28.5054,134400.0
2007-08-01 13:05:00,47.67,47.72,47.66,47.69,225600.0,28.5054,28.5352,28.4994,28.5173,225600.0
2007-08-01 13:10:00,47.68,47.7,47.68,47.69,202700.0,28.5113,28.5233,28.5113,28.5173,202700.0
2007-08-01 13:15:00,47.7,47.77,47.68,47.76,145300.0,28.5233,28.5651,28.5113,28.5592,145300.0
2007-08-01 13:20:00,47.75,47.8,47.65,47.66,140100.0,28.5532,28.5831,28.4934,28.4994,140100.0
2007-08-01 13:25:00,47.65,47.8,47.65,47.76,132600.0,28.4934,28.5831,28.4934,28.5592,132600.0
2007-08-01 13:30:00,47.75,47.84,47.75,47.82,91500.0,28.5532,28.607,28.5532,28.595,91500.0
2007-08-01 13:35:00,47.81,47.82,47.75,47.75,49700.0,28.5891,28.595,28.5532,28.5532,49700.0
2007-08-01 13:40:00,47.76,47.84,47.73,47.74,84300.0,28.5592,28.607,28.5412,28.5472,84300.0
2007-08-01 13:45:00,47.73,47.74,47.61,47.63,112600.0,28.5412,28.5472,28.4695,28.4814,112600.0
2007-08-01 13:50:00,47.64,47.82,47.64,47.8,96500.0,28.4874,28.595,28.4874,28.5831,96500.0
2007-08-01 13:55:00,47.79,47.81,47.73,47.77,100100.0,28.5771,28.5891,28.5412,28.5651,100100.0
2007-08-01 14:00:00,47.77,47.88,47.71,47.87,68400.0,28.5651,28.6309,28.5293,28.6249,68400.0
2007-08-01 14:05:00,47.86,47.98,47.85,47.94,90800.0,28.619,28.6907,28.613,28.6668,90800.0
2007-08-01 14:10:00,47.94,47.95,47.84,47.88,78300.0,28.6668,28.6728,28.607,28.6309,78300.0
2007-08-01 14:15:00,47.88,47.88,47.76,47.83,81800.0,28.6309,28.6309,28.5592,28.601,81800.0
2007-08-01 14:20:00,47.83,47.92,47.81,47.88,94600.0,28.601,28.6548,28.5891,28.6309,94600.0
2007-08-01 14:25:00,47.89,47.93,47.82,47.89,97500.0,28.6369,28.6608,28.595,28.6369,97500.0
2007-08-01 14:30:00,47.88,48.01,47.87,47.94,155600.0,28.6309,28.7087,28.6249,28.6668,155600.0
2007-08-01 14:35:00,47.93,47.98,47.82,47.82,137200.0,28.6608,28.6907,28.595,28.595,137200.0
2007-08-01 14:40:00,47.81,47.89,47.64,47.69,125900.0,28.5891,28.6369,28.4874,28.5173,125900.0
2007-08-01 14:45:00,47.69,47.8,47.64,47.76,110000.0,28.5173,28.5831,28.4874,28.5592,110000.0
2007-08-01 14:50:00,47.76,47.86,47.74,47.81,132900.0,28.5592,28.619,28.5472,28.5891,132900.0
2007-08-01 14:55:00,47.82,47.82,47.6,47.71,185400.0,28.595,28.595,28.4635,28.5293,185400.0
2007-08-01 15:00:00,47.71,47.83,47.69,47.76,226400.0,28.5293,28.601,28.5173,28.5592,226400.0
2007-08-01 15:05:00,47.76,47.81,47.63,47.71,191600.0,28.5592,28.5891,28.4814,28.5293,191600.0
2007-08-01 15:10:00,47.71,47.8,47.6,47.8,147300.0,28.5293,28.5831,28.4635,28.5831,147300.0
2007-08-01 15:15:00,47.79,47.89,47.71,47.88,125700.0,28.5771,28.6369,28.5293,28.6309,125700.0
2007-08-01 15:20:00,47.88,48.01,47.86,47.97,187800.0,28.6309,28.7087,28.619,28.6847,187800.0
2007-08-01 15:25:00,47.97,48.19,47.95,48.16,270100.0,28.6847,28.8163,28.6728,28.7984,270100.0
2007-08-01 15:30:00,48.16,48.29,48.12,48.23,264700.0,28.7984,28.8761,28.7744,28.8402,264700.0
2007-08-01 15:35:00,48.23,48.27,48.1,48.25,366700.0,28.8402,28.8641,28.7625,28.8522,366700.0
2007-08-01 15:40:00,48.25,48.27,48.09,48.17,551500.0,28.8522,28.8641,28.7565,28.8043,551500.0
2007-08-01 15:45:00,48.17,48.17,48.06,48.11,586900.0,28.8043,28.8043,28.7386,28.7685,586900.0
2007-08-01 15:50:00,48.11,48.22,48.02,48.17,611400.0,28.7685,28.8342,28.7146,28.8043,611400.0
2007-08-01 15:55:00,48.17,48.36,48.16,48.27,593200.0,28.8043,28.918,28.7984,28.8641,593200.0
2007-08-02 09:30:00,48.08,48.42,48.07,48.23,172300.0,28.7505,28.9538,28.7445,28.8402,172300.0
2007-08-02 09:35:00,48.28,48.54,48.19,48.53,145800.0,28.8701,29.0256,28.8163,29.0196,145800.0
2007-08-02 09:40:00,48.53,48.64,48.46,48.56,335600.0,29.0196,29.0854,28.9777,29.0375,335600.0
2007-08-02 09:45:00,48.54,48.65,48.51,48.55,281700.0,29.0256,29.0914,29.0076,29.0316,281700.0
2007-08-02 09:50:00,48.52,48.57,48.48,48.51,103400.0,29.0136,29.0435,28.9897,29.0076,103400.0
2007-08-02 09:55:00,48.51,48.65,48.49,48.62,348100.0,29.0076,29.0914,28.9957,29.0734,348100.0
2007-08-02 10:00:00,48.61,48.63,48.48,48.5,218000.0,29.0674,29.0794,28.9897,29.0017,218000.0
2007-08-02 10:05:00,48.5,48.52,48.46,48.51,208300.0,29.0017,29.0136,28.9777,29.0076,208300.0
2007-08-02 10:10:00,48.51,48.53,48.48,48.52,316100.0,29.0076,29.0196,28.9897,29.0136,316100.0
2007-08-02 10:15:00,48.52,48.55,48.49,48.52,178400.0,29.0136,29.0316,28.9957,29.0136,178400.0
2007-08-02 10:20:00,48.51,48.55,48.51,48.53,96800.0,29.0076,29.0316,29.0076,29.0196,96800.0
2007-08-02 10:25:00,48.54,48.55,48.5,48.54,138400.0,29.0256,29.0316,29.0017,29.0256,138400.0
2007-08-02 10:30:00,48.53,48.56,48.49,48.5,385500.0,29.0196,29.0375,28.9957,29.0017,385500.0
2007-08-02 10:35:00,48.5,48.56,48.5,48.53,99800.0,29.0017,29.0375,29.0017,29.0196,99800.0
2007-08-02 10:40:00,48.53,48.57,48.52,48.54,137500.0,29.0196,29.0435,29.0136,29.0256,137500.0
2007-08-02 10:45:00,48.54,48.56,48.51,48.55,225400.0,29.0256,29.0375,29.0076,29.0316,225400.0
2007-08-02 10:50:00,48.56,48.66,48.55,48.65,65900.0,29.0375,29.0973,29.0316,29.0914,65900.0
2007-08-02 10:55:00,48.64,48.68,48.63,48.65,205600.0,29.0854,29.1093,29.0794,29.0914,205600.0
2007-08-02 11:00:00,48.66,48.68,48.64,48.66,194900.0,29.0973,29.1093,29.0854,29.0973,194900.0
2007-08-02 11:05:00,48.67,48.79,48.66,48.74,137700.0,29.1033,29.1751,29.0973,29.1452,137700.0
2007-08-02 11:10:00,48.74,48.84,48.71,48.83,105900.0,29.1452,29.205,29.1272,29.199,105900.0
2007-08-02 11:15:00,48.83,49.0,48.83,48.98,135400.0,29.199,29.3007,29.199,29.2887,135400.0
2007-08-02 11:20:00,48.97,49.13,48.86,49.13,169100.0,29.2827,29.3784,29.2169,29.3784,169100.0
2007-08-02 11:25:00,49.13,49.28,49.12,49.18,335800.0,29.3784,29.4681,29.3724,29.4083,335800.0
2007-08-02 11:30:00,49.18,49.2,48.89,48.92,125500.0,29.4083,29.4202,29.2349,29.2528,125500.0
2007-08-02 11:35:00,48.93,48.95,48.84,48.95,75900.0,29.2588,29.2708,29.205,29.2708,75900.0
2007-08-02 11:40:00,48.95,48.97,48.91,48.93,48800.0,29.2708,29.2827,29.2468,29.2588,48800.0
2007-08-02 11:45:00,48.93,49.03,48.93,49.0,59200.0,29.2588,29.3186,29.2588,29.3007,59200.0
2007-08-02 11:50:00,48.99,49.06,48.99,49.06,283300.0,29.2947,29.3365,29.2947,29.3365,283300.0
2007-08-02 11:55:00,49.06,49.16,49.06,49.14,362600.0,29.3365,29.3963,29.3365,29.3844,362600.0
2007-08-02 12:00:00,49.14,49.15,49.01,49.05,131800.0,29.3844,29.3904,29.3066,29.3306,131800.0
2007-08-02 12:05:00,49.06,49.13,49.05,49.12,141000.0,29.3365,29.3784,29.3306,29.3724,141000.0
2007-08-02 12:10:00,49.12,49.13,49.09,49.11,121200.0,29.3724,29.3784,29.3545,29.3664,121200.0
2007-08-02 12:15:00,49.11,49.11,49.09,49.1,125400.0,29.3664,29.3664,29.3545,29.3605,125400.0
2007-08-02 12:20:00,49.1,49.11,49.1,49.11,71600.0,29.3605,29.3664,29.3605,29.3664,71600.0
2007-08-02 12:25:00,49.1,49.11,49.08,49.1,83700.0,29.3605,29.3664,29.3485,29.3605,83700.0
2007-08-02 12:30:00,49.09,49.1,49.02,49.09,96300.0,29.3545,29.3605,29.3126,29.3545,96300.0
2007-08-02 12:35:00,49.09,49.12,49.0,49.09,244800.0,29.3545,29.3724,29.3007,29.3545,244800.0
2007-08-02 12:40:00,49.1,49.14,49.07,49.08,83100.0,29.3605,29.3844,29.3425,29.3485,83100.0
2007-08-02 12:45:00,49.07,49.12,49.06,49.1,89700.0,29.3425,29.3724,29.3365,29.3605,89700.0
2007-08-02 12:50:00,49.11,49.12,49.05,49.09,60600.0,29.3664,29.3724,29.3306,29.3545,60600.0
2007-08-02 12:55:00,49.09,49.11,49.08,49.09,68500.0,29.3545,29.3664,29.3485,29.3545,68500.0
2007-08-02 13:00:00,49.1,49.1,49.01,49.04,100200.0,29.3605,29.3605,29.3066,29.3246,100200.0
2007-08-02 13:05:00,49.03,49.07,48.97,49.06,151800.0,29.3186,29.3425,29.2827,29.3365,151800.0
2007-08-02 13:10:00,49.06,49.09,49.03,49.05,71700.0,29.3365,29.3545,29.3186,29.3306,71700.0
2007-08-02 13:15:00,49.06,49.09,49.03,49.07,109300.0,29.3365,29.3545,29.3186,29.3425,109300.0
2007-08-02 13:20:00,49.07,49.07,48.99,49.01,104900.0,29.3425,29.3425,29.2947,29.3066,104900.0
2007-08-02 13:25:00,49.01,49.05,48.95,49.0,158000.0,29.3066,29.3306,29.2708,29.3007,158000.0
2007-08-02 13:30:00,49.0,49.07,48.98,49.02,133800.0,29.3007,29.3425,29.2887,29.3126,133800.0
2007-08-02 13:35:00,49.02,49.04,48.98,49.0,118500.0,29.3126,29.3246,29.2887,29.3007,118500.0
2007-08-02 13:40:00,49.0,49.02,48.99,49.01,73300.0,29.3007,29.3126,29.2947,29.3066,73300.0
2007-08-02 13:45:00,49.0,49.01,48.96,48.98,93100.0,29.3007,29.3066,29.2767,29.2887,93100.0
2007-08-02 13:50:00,48.97,49.1,48.95,49.04,162400.0,29.2827,29.3605,29.2708,29.3246,162400.0
2007-08-02 13:55:00,49.05,49.07,48.98,49.01,72200.0,29.3306,29.3425,29.2887,29.3066,72200.0
2007-08-02 14:00:00,49.01,49.06,48.99,49.02,127300.0,29.3066,29.3365,29.2947,29.3126,127300.0
2007-08-02 14:05:00,49.02,49.02,48.96,49.01,142100.0,29.3126,29.3126,29.2767,29.3066,142100.0
2007-08-02 14:10:00,49.02,49.04,48.96,49.02,104800.0,29.3126,29.3246,29.2767,29.3126,104800.0
2007-08-02 14:15:00,49.02,49.03,48.96,49.01,84400.0,29.3126,29.3186,29.2767,29.3066,84400.0
2007-08-02 14:20:00,49.02,49.04,49.0,49.0,71700.0,29.3126,29.3246,29.3007,29.3007,71700.0
2007-08-02 14:25:00,49.0,49.01,48.92,48.99,78700.0,29.3007,29.3066,29.2528,29.2947,78700.0
2007-08-02 14:30:00,49.0,49.06,48.97,48.97,125200.0,29.3007,29.3365,29.2827,29.2827,125200.0
2007-08-02 14:35:00,48.96,49.01,48.91,48.92,124500.0,29.2767,29.3066,29.2468,29.2528,124500.0
2007-08-02 14:40:00,48.92,49.01,48.9,48.97,103400.0,29.2528,29.3066,29.2409,29.2827,103400.0
2007-08-02 14:45:00,48.96,48.99,48.9,48.99,83800.0,29.2767,29.2947,29.2409,29.2947,83800.0
2007-08-02 14:50:00,48.99,49.01,48.97,48.99,87600.0,29.2947,29.3066,29.2827,29.2947,87600.0
2007-08-02 14:55:00,48.98,49.0,48.92,48.99,114700.0,29.2887,29.3007,29.2528,29.2947,114700.0
2007-08-02 15:00:00,48.99,49.0,48.9,48.99,117600.0,29.2947,29.3007,29.2409,29.2947,117600.0
2007-08-02 15:05:00,49.0,49.01,48.91,48.99,107900.0,29.3007,29.3066,29.2468,29.2947,107900.0
2007-08-02 15:10:00,49.0,49.01,48.97,48.98,73200.0,29.3007,29.3066,29.2827,29.2887,73200.0
2007-08-02 15:15:00,48.98,49.0,48.96,48.98,85700.0,29.2887,29.3007,29.2767,29.2887,85700.0
2007-08-02 15:20:00,48.99,49.02,48.97,49.0,150600.0,29.2947,29.3126,29.2827,29.3007,150600.0
2007-08-02 15:25:00,49.0,49.18,48.95,49.12,202800.0,29.3007,29.4083,29.2708,29.3724,202800.0
2007-08-02 15:30:00,49.13,49.19,49.07,49.07,327100.0,29.3784,29.4143,29.3425,29.3425,327100.0
2007-08-02 15:35:00,49.07,49.09,49.0,49.04,160000.0,29.3425,29.3545,29.3007,29.3246,160000.0
2007-08-02 15:40:00,49.04,49.04,48.94,48.98,201500.0,29.3246,29.3246,29.2648,29.2887,201500.0
2007-08-02 15:45:00,48.98,49.04,48.96,49.02,203600.0,29.2887,29.3246,29.2767,29.3126,203600.0
2007-08-02 15:50:00,49.02,49.07,48.97,49.02,332000.0,29.3126,29.3425,29.2827,29.3126,332000.0
2007-08-02 15:55:00,49.02,49.04,48.95,49.0,290600.0,29.3126,29.3246,29.2708,29.3007,290600.0
2007-08-03 09:30:00,49.04,49.11,48.96,49.0,105800.0,29.3246,29.3664,29.2767,29.3007,105800.0
2007-08-03 09:35:00,49.02,49.17,48.96,49.17,53500.0,29.3126,29.4023,29.2767,29.4023,53500.0
2007-08-03 09:40:00,49.18,49.19,49.0,49.05,53300.0,29.4083,29.4143,29.3007,29.3306,53300.0
2007-08-03 09:45:00,49.03,49.05,48.94,48.95,68200.0,29.3186,29.3306,29.2648,29.2708,68200.0
2007-08-03 09:50:00,48.96,48.97,48.82,48.96,107700.0,29.2767,29.2827,29.193,29.2767,107700.0
2007-08-03 09:55:00,48.96,49.02,48.8,48.86,92900.0,29.2767,29.3126,29.1811,29.2169,92900.0
2007-08-03 10:00:00,48.86,49.0,48.71,48.92,98500.0,29.2169,29.3007,29.1272,29.2528,98500.0
2007-08-03 10:05:00,48.92,48.92,48.76,48.84,75500.0,29.2528,29.2528,29.1571,29.205,75500.0
2007-08-03 10:10:00,48.83,48.88,48.8,48.86,45000.0,29.199,29.2289,29.1811,29.2169,45000.0
2007-08-03 10:15:00,48.86,48.98,48.84,48.85,105800.0,29.2169,29.2887,29.205,29.211,105800.0
2007-08-03 10:20:00,48.87,48.9,48.73,48.86,106600.0,29.2229,29.2409,29.1392,29.2169,106600.0
2007-08-03 10:25:00,48.86,48.9,48.79,48.8,204100.0,29.2169,29.2409,29.1751,29.1811,204100.0
2007-08-03 10:30:00,48.82,48.87,48.68,48.74,59800.0,29.193,29.2229,29.1093,29.1452,59800.0
2007-08-03 10:35:00,48.75,48.87,48.67,48.78,63800.0,29.1512,29.2229,29.1033,29.1691,63800.0
2007-08-03 10:40:00,48.79,48.79,48.6,48.64,105900.0,29.1751,29.1751,29.0615,29.0854,105900.0
2007-08-03 10:45:00,48.64,48.65,48.5,48.62,110000.0,29.0854,29.0914,29.0017,29.0734,110000.0
2007-08-03 10:50:00,48.61,48.67,48.58,48.64,137500.0,29.0674,29.1033,29.0495,29.0854,137500.0
2007-08-03 10:55:00,48.65,48.71,48.6,48.64,67000.0,29.0914,29.1272,29.0615,29.0854,67000.0
2007-08-03 11:00:00,48.64,48.74,48.6,48.68,78100.0,29.0854,29.1452,29.0615,29.1093,78100.0
2007-08-03 11:05:00,48.66,48.69,48.63,48.66,42300.0,29.0973,29.1153,29.0794,29.0973,42300.0
2007-08-03 11:10:00,48.65,48.68,48.57,48.57,67300.0,29.0914,29.1093,29.0435,29.0435,67300.0
2007-08-03 11:15:00,48.57,48.62,48.55,48.62,35700.0,29.0435,29.0734,29.0316,29.0734,35700.0
2007-08-03 11:20:00,48.62,48.66,48.61,48.65,50500.0,29.0734,29.0973,29.0674,29.0914,50500.0
2007-08-03 11:25:00,48.65,48.76,48.64,48.73,54300.0,29.0914,29.1571,29.0854,29.1392,54300.0
2007-08-03 11:30:00,48.73,48.81,48.73,48.81,28900.0,29.1392,29.187,29.1392,29.187,28900.0
2007-08-03 11:35:00,48.8,48.88,48.78,48.88,39600.0,29.1811,29.2289,29.1691,29.2289,39600.0
2007-08-03 11:40:00,48.88,48.92,48.83,48.84,45100.0,29.2289,29.2528,29.199,29.205,45100.0
2007-08-03 11:45:00,48.85,49.07,48.85,49.06,66100.0,29.211,29.3425,29.211,29.3365,66100.0
2007-08-03 11:50:00,49.05,49.11,49.01,49.09,159100.0,29.3306,29.3664,29.3066,29.3545,159100.0
2007-08-03 11:55:00,49.1,49.1,49.01,49.05,55900.0,29.3605,29.3605,29.3066,29.3306,55900.0
2007-08-03 12:00:00,49.06,49.09,48.96,48.99,118700.0,29.3365,29.3545,29.2767,29.2947,118700.0
2007-08-03 12:05:00,48.99,49.01,48.92,49.0,95700.0,29.2947,29.3066,29.2528,29.3007,95700.0
2007-08-03 12:10:00,49.0,49.09,48.98,49.0,77400.0,29.3007,29.3545,29.2887,29.3007,77400.0
2007-08-03 12:15:00,49.0,49.04,48.98,48.99,34100.0,29.3007,29.3246,29.2887,29.2947,34100.0
2007-08-03 12:20:00,48.98,49.01,48.95,48.96,52600.0,29.2887,29.3066,29.2708,29.2767,52600.0
2007-08-03 12:25:00,48.96,49.07,48.96,49.06,38900.0,29.2767,29.3425,29.2767,29.3365,38900.0
2007-08-03 12:30:00,49.06,49.1,49.03,49.05,35700.0,29.3365,29.3605,29.3186,29.3306,35700.0
2007-08-03 12:35:00,49.05,49.07,49.01,49.04,43900.0,29.3306,29.3425,29.3066,29.3246,43900.0
2007-08-03 12:40:00,49.03,49.04,49.0,49.01,33500.0,29.3186,29.3246,29.3007,29.3066,33500.0
2007-08-03 12:45:00,49.01,49.02,48.91,48.96,42100.0,29.3066,29.3126,29.2468,29.2767,42100.0
2007-08-03 12:50:00,48.97,49.01,48.93,48.94,36500.0,29.2827,29.3066,29.2588,29.2648,36500.0
2007-08-03 12:55:00,48.94,49.0,48.91,49.0,46000.0,29.2648,29.3007,29.2468,29.3007,46000.0
2007-08-03 13:00:00,49.01,49.04,48.96,49.02,48600.0,29.3066,29.3246,29.2767,29.3126,48600.0
2007-08-03 13:05:00,49.03,49.06,48.99,49.05,73100.0,29.3186,29.3365,29.2947,29.3306,73100.0
2007-08-03 13:10:00,49.04,49.05,49.0,49.05,40100.0,29.3246,29.3306,29.3007,29.3306,40100.0
2007-08-03 13:15:00,49.04,49.13,49.04,49.1,47500.0,29.3246,29.3784,29.3246,29.3605,47500.0
2007-08-03 13:20:00,49.1,49.14,49.08,49.1,50600.0,29.3605,29.3844,29.3485,29.3605,50600.0
2007-08-03 13:25:00,49.1,49.14,49.08,49.11,39900.0,29.3605,29.3844,29.3485,29.3664,39900.0
2007-08-03 13:30:00,49.11,49.15,49.1,49.13,65200.0,29.3664,29.3904,29.3605,29.3784,65200.0
2007-08-03 13:35:00,49.13,49.16,49.07,49.15,70500.0,29.3784,29.3963,29.3425,29.3904,70500.0
2007-08-03 13:40:00,49.16,49.22,49.13,49.21,58100.0,29.3963,29.4322,29.3784,29.4262,58100.0
2007-08-03 13:45:00,49.21,49.25,49.2,49.23,53800.0,29.4262,29.4501,29.4202,29.4382,53800.0
2007-08-03 13:50:00,49.24,49.26,49.22,49.22,56100.0,29.4442,29.4561,29.4322,29.4322,56100.0
2007-08-03 13:55:00,49.22,49.27,49.2,49.26,80900.0,29.4322,29.4621,29.4202,29.4561,80900.0
2007-08-03 14:00:00,49.26,49.41,49.26,49.33,104700.0,29.4561,29.5458,29.4561,29.498,104700.0
2007-08-03 14:05:00,49.33,49.33,49.2,49.2,47500.0,29.498,29.498,29.4202,29.4202,47500.0
2007-08-03 14:10:00,49.22,49.22,49.13,49.16,63300.0,29.4322,29.4322,29.3784,29.3963,63300.0
2007-08-03 14:15:00,49.16,49.21,49.1,49.16,83200.0,29.3963,29.4262,29.3605,29.3963,83200.0
2007-08-03 14:20:00,49.16,49.2,49.11,49.15,63200.0,29.3963,29.4202,29.3664,29.3904,63200.0
2007-08-03 14:25:00,49.15,49.15,48.99,48.99,103800.0,29.3904,29.3904,29.2947,29.2947,103800.0
2007-08-03 14:30:00,49.0,49.18,48.98,49.09,105600.0,29.3007,29.4083,29.2887,29.3545,105600.0
2007-08-03 14:35:00,49.1,49.15,49.02,49.09,78700.0,29.3605,29.3904,29.3126,29.3545,78700.0
2007-08-03 14:40:00,49.08,49.14,49.04,49.04,67300.0,29.3485,29.3844,29.3246,29.3246,67300.0
2007-08-03 14:45:00,49.03,49.09,48.94,48.95,67100.0,29.3186,29.3545,29.2648,29.2708,67100.0
2007-08-03 14:50:00,48.94,49.06,48.92,48.98,99900.0,29.2648,29.3365,29.2528,29.2887,99900.0
2007-08-03 14:55:00,48.98,49.02,48.94,48.95,85200.0,29.2887,29.3126,29.2648,29.2708,85200.0
2007-08-03 15:00:00,48.96,48.98,48.86,48.89,157600.0,29.2767,29.2887,29.2169,29.2349,157600.0
2007-08-03 15:05:00,48.89,48.97,48.87,48.95,118000.0,29.2349,29.2827,29.2229,29.2708,118000.0
2007-08-03 15:10:00,48.94,49.1,48.92,49.01,134700.0,29.2648,29.3605,29.2528,29.3066,134700.0
2007-08-03 15:15:00,49.01,49.06,48.93,49.0,127500.0,29.3066,29.3365,29.2588,29.3007,127500.0
2007-08-03 15:20:00,48.99,49.01,48.91,48.94,151500.0,29.2947,29.3066,29.2468,29.2648,151500.0
2007-08-03 15:25:00,48.93,49.01,48.84,48.85,176000.0,29.2588,29.3066,29.205,29.211,176000.0
2007-08-03 15:30:00,48.85,49.01,48.82,49.01,115900.0,29.211,29.3066,29.193,29.3066,115900.0
2007-08-03 15:35:00,49.0,49.02,48.9,48.92,215500.0,29.3007,29.3126,29.2409,29.2528,215500.0
2007-08-03 15:40:00,48.92,49.0,48.85,48.95,185600.0,29.2528,29.3007,29.211,29.2708,185600.0
2007-08-03 15:45:00,48.94,48.98,48.9,48.94,193600.0,29.2648,29.2887,29.2409,29.2648,193600.0
2007-08-03 15:50:00,48.94,48.94,48.67,48.69,185000.0,29.2648,29.2648,29.1033,29.1153,185000.0
2007-08-03 15:55:00,48.69,48.83,48.46,48.5,386000.0,29.1153,29.199,28.9777,29.0017,386000.0
2007-08-06 09:30:00,48.27,48.72,48.26,48.66,97500.0,28.8641,29.1332,28.8582,29.0973,97500.0
2007-08-06 09:35:00,48.67,48.69,48.52,48.53,65800.0,29.1033,29.1153,29.0136,29.0196,65800.0
2007-08-06 09:40:00,48.53,48.65,48.4,48.4,86600.0,29.0196,29.0914,28.9419,28.9419,86600.0
2007-08-06 09:45:00,48.4,48.69,48.4,48.64,245100.0,28.9419,29.1153,28.9419,29.0854,245100.0
2007-08-06 09:50:00,48.62,48.73,48.49,48.67,131500.0,29.0734,29.1392,28.9957,29.1033,131500.0
2007-08-06 09:55:00,48.68,48.94,48.67,48.91,106400.0,29.1093,29.2648,29.1033,29.2468,106400.0
2007-08-06 10:00:00,48.91,48.94,48.7,48.7,69800.0,29.2468,29.2648,29.1213,29.1213,69800.0
2007-08-06 10:05:00,48.7,48.84,48.68,48.77,93100.0,29.1213,29.205,29.1093,29.1631,93100.0
2007-08-06 10:10:00,48.75,48.84,48.74,48.82,53200.0,29.1512,29.205,29.1452,29.193,53200.0
2007-08-06 10:15:00,48.81,48.91,48.79,48.86,93100.0,29.187,29.2468,29.1751,29.2169,93100.0
2007-08-06 10:20:00,48.86,48.94,48.79,48.81,130100.0,29.2169,29.2648,29.1751,29.187,130100.0
2007-08-06 10:25:00,48.8,48.87,48.78,48.81,82800.0,29.1811,29.2229,29.1691,29.187,82800.0
2007-08-06 10:30:00,48.8,48.89,48.75,48.76,81600.0,29.1811,29.2349,29.1512,29.1571,81600.0
2007-08-06 10:35:00,48.76,48.98,48.76,48.81,92300.0,29.1571,29.2887,29.1571,29.187,92300.0
2007-08-06 10:40:00,48.82,48.84,48.7,48.82,105700.0,29.193,29.205,29.1213,29.193,105700.0
2007-08-06 10:45:00,48.82,48.84,48.78,48.82,61500.0,29.193,29.205,29.1691,29.193,61500.0
2007-08-06 10:50:00,48.81,48.84,48.78,48.83,86700.0,29.187,29.205,29.1691,29.199,86700.0
2007-08-06 10:55:00,48.82,48.93,48.76,48.89,131400.0,29.193,29.2588,29.1571,29.2349,131400.0
2007-08-06 11:00:00,48.89,48.92,48.77,48.83,102100.0,29.2349,29.2528,29.1631,29.199,102100.0
2007-08-06 11:05:00,48.83,48.91,48.8,48.85,160800.0,29.199,29.2468,29.1811,29.211,160800.0
2007-08-06 11:10:00,48.86,49.01,48.86,49.0,144800.0,29.2169,29.3066,29.2169,29.3007,144800.0
2007-08-06 11:15:00,48.98,49.18,48.98,49.16,142100.0,29.2887,29.4083,29.2887,29.3963,142100.0
2007-08-06 11:20:00,49.16,49.16,49.02,49.04,115300.0,29.3963,29.3963,29.3126,29.3246,115300.0
2007-08-06 11:25:00,49.04,49.14,48.99,49.12,105800.0,29.3246,29.3844,29.2947,29.3724,105800.0
2007-08-06 11:30:00,49.12,49.14,49.05,49.07,93600.0,29.3724,29.3844,29.3306,29.3425,93600.0
2007-08-06 11:35:00,49.08,49.13,49.05,49.06,109200.0,29.3485,29.3784,29.3306,29.3365,109200.0
2007-08-06 11:40:00,49.06,49.19,49.05,49.19,108300.0,29.3365,29.4143,29.3306,29.4143,108300.0
2007-08-06 11:45:00,49.19,49.38,49.19,49.34,133400.0,29.4143,29.5279,29.4143,29.504,133400.0
2007-08-06 11:50:00,49.34,49.53,49.34,49.45,174800.0,29.504,29.6176,29.504,29.5697,174800.0
2007-08-06 11:55:00,49.44,49.46,49.26,49.3,174000.0,29.5638,29.5757,29.4561,29.48,174000.0
2007-08-06 12:00:00,49.3,49.32,49.22,49.22,75000.0,29.48,29.492,29.4322,29.4322,75000.0
2007-08-06 12:05:00,49.22,49.26,49.18,49.23,59300.0,29.4322,29.4561,29.4083,29.4382,59300.0
2007-08-06 12:10:00,49.24,49.26,49.19,49.2,143400.0,29.4442,29.4561,29.4143,29.4202,143400.0
2007-08-06 12:15:00,49.2,49.2,49.11,49.13,50000.0,29.4202,29.4202,29.3664,29.3784,50000.0
2007-08-06 12:20:00,49.13,49.4,49.12,49.26,281000.0,29.3784,29.5398,29.3724,29.4561,281000.0
2007-08-06 12:25:00,49.27,49.27,49.18,49.25,59600.0,29.4621,29.4621,29.4083,29.4501,59600.0
2007-08-06 12:30:00,49.24,49.29,49.21,49.25,55800.0,29.4442,29.4741,29.4262,29.4501,55800.0
2007-08-06 12:35:00,49.25,49.31,49.23,49.29,70000.0,29.4501,29.486,29.4382,29.4741,70000.0
2007-08-06 12:40:00,49.3,49.33,49.23,49.27,52200.0,29.48,29.498,29.4382,29.4621,52200.0
2007-08-06 12:45:00,49.27,49.3,49.21,49.25,59400.0,29.4621,29.48,29.4262,29.4501,59400.0
2007-08-06 12:50:00,49.24,49.34,49.22,49.25,69000.0,29.4442,29.504,29.4322,29.4501,69000.0
2007-08-06 12:55:00,49.22,49.26,49.13,49.21,156700.0,29.4322,29.4561,29.3784,29.4262,156700.0
2007-08-06 13:00:00,49.2,49.21,49.18,49.2,62100.0,29.4202,29.4262,29.4083,29.4202,62100.0
2007-08-06 13:05:00,49.2,49.2,49.06,49.06,98500.0,29.4202,29.4202,29.3365,29.3365,98500.0
2007-08-06 13:10:00,49.06,49.09,49.0,49.08,82000.0,29.3365,29.3545,29.3007,29.3485,82000.0
2007-08-06 13:15:00,49.06,49.07,49.01,49.05,44600.0,29.3365,29.3425,29.3066,29.3306,44600.0
2007-08-06 13:20:00,49.04,49.1,49.0,49.1,53000.0,29.3246,29.3605,29.3007,29.3605,53000.0
2007-08-06 13:25:00,49.1,49.15,49.05,49.11,92800.0,29.3605,29.3904,29.3306,29.3664,92800.0
2007-08-06 13:30:00,49.11,49.16,49.08,49.13,83000.0,29.3664,29.3963,29.3485,29.3784,83000.0
2007-08-06 13:35:00,49.14,49.14,49.08,49.09,48000.0,29.3844,29.3844,29.3485,29.3545,48000.0
2007-08-06 13:40:00,49.09,49.14,49.08,49.1,38100.0,29.3545,29.3844,29.3485,29.3605,38100.0
2007-08-06 13:45:00,49.09,49.11,49.05,49.08,55100.0,29.3545,29.3664,29.3306,29.3485,55100.0
2007-08-06 13:50:00,49.07,49.12,49.05,49.1,112000.0,29.3425,29.3724,29.3306,29.3605,112000.0
2007-08-06 13:55:00,49.09,49.11,49.06,49.1,65200.0,29.3545,29.3664,29.3365,29.3605,65200.0
2007-08-06 14:00:00,49.09,49.12,49.03,49.08,85500.0,29.3545,29.3724,29.3186,29.3485,85500.0
2007-08-06 14:05:00,49.08,49.19,49.07,49.16,101500.0,29.3485,29.4143,29.3425,29.3963,101500.0
2007-08-06 14:10:00,49.16,49.21,49.11,49.18,76600.0,29.3963,29.4262,29.3664,29.4083,76600.0
2007-08-06 14:15:00,49.19,49.21,49.14,49.16,139500.0,29.4143,29.4262,29.3844,29.3963,139500.0
2007-08-06 14:20:00,49.17,49.2,49.11,49.14,131800.0,29.4023,29.4202,29.3664,29.3844,131800.0
2007-08-06 14:25:00,49.14,49.16,49.07,49.07,101100.0,29.3844,29.3963,29.3425,29.3425,101100.0
2007-08-06 14:30:00,49.08,49.17,49.0,49.11,120600.0,29.3485,29.4023,29.3007,29.3664,120600.0
2007-08-06 14:35:00,49.11,49.21,49.1,49.21,93000.0,29.3664,29.4262,29.3605,29.4262,93000.0
2007-08-06 14:40:00,49.21,49.31,49.2,49.27,241400.0,29.4262,29.486,29.4202,29.4621,241400.0
2007-08-06 14:45:00,49.26,49.3,49.18,49.24,118900.0,29.4561,29.48,29.4083,29.4442,118900.0
2007-08-06 14:50:00,49.24,49.25,49.13,49.18,129200.0,29.4442,29.4501,29.3784,29.4083,129200.0
2007-08-06 14:55:00,49.18,49.19,48.98,49.05,247500.0,29.4083,29.4143,29.2887,29.3306,247500.0
2007-08-06 15:00:00,49.05,49.17,49.03,49.15,338800.0,29.3306,29.4023,29.3186,29.3904,338800.0
2007-08-06 15:05:00,49.14,49.25,49.13,49.25,173300.0,29.3844,29.4501,29.3784,29.4501,173300.0
2007-08-06 15:10:00,49.25,49.33,49.22,49.31,286200.0,29.4501,29.498,29.4322,29.486,286200.0
2007-08-06 15:15:00,49.31,49.33,49.27,49.28,185100.0,29.486,29.498,29.4621,29.4681,185100.0
2007-08-06 15:20:00,49.27,49.3,49.21,49.28,124600.0,29.4621,29.48,29.4262,29.4681,124600.0
2007-08-06 15:25:00,49.28,49.31,49.2,49.3,185000.0,29.4681,29.486,29.4202,29.48,185000.0
2007-08-06 15:30:00,49.29,49.34,49.24,49.25,97000.0,29.4741,29.504,29.4442,29.4501,97000.0
2007-08-06 15:35:00,49.24,49.35,49.21,49.34,113700.0,29.4442,29.5099,29.4262,29.504,113700.0
2007-08-06 15:40:00,49.34,49.38,49.33,49.37,159600.0,29.504,29.5279,29.498,29.5219,159600.0
2007-08-06 15:45:00,49.36,49.53,49.35,49.45,243000.0,29.5159,29.6176,29.5099,29.5697,243000.0
2007-08-06 15:50:00,49.44,49.45,49.3,49.37,368100.0,29.5638,29.5697,29.48,29.5219,368100.0
2007-08-06 15:55:00,49.37,49.44,49.33,49.44,305700.0,29.5219,29.5638,29.498,29.5638,305700.0
2007-08-07 09:30:00,49.0,49.99,49.0,49.37,121400.0,29.3007,29.8926,29.3007,29.5219,121400.0
2007-08-07 09:35:00,49.38,49.51,49.24,49.39,101900.0,29.5279,29.6056,29.4442,29.5339,101900.0
2007-08-07 09:40:00,49.34,49.41,49.31,49.38,55000.0,29.504,29.5458,29.486,29.5279,55000.0
2007-08-07 09:45:00,49.39,49.51,49.38,49.42,57600.0,29.5339,29.6056,29.5279,29.5518,57600.0
2007-08-07 09:50:00,49.42,49.47,49.38,49.42,36300.0,29.5518,29.5817,29.5279,29.5518,36300.0
2007-08-07 09:55:00,49.42,49.56,49.36,49.39,80200.0,29.5518,29.6355,29.5159,29.5339,80200.0
2007-08-07 10:00:00,49.37,49.41,49.34,49.39,47800.0,29.5219,29.5458,29.504,29.5339,47800.0
2007-08-07 10:05:00,49.4,49.57,49.38,49.5,100700.0,29.5398,29.6415,29.5279,29.5996,100700.0
2007-08-07 10:10:00,49.5,49.51,49.41,49.43,48200.0,29.5996,29.6056,29.5458,29.5578,48200.0
2007-08-07 10:15:00,49.43,49.49,49.43,49.46,58200.0,29.5578,29.5937,29.5578,29.5757,58200.0
2007-08-07 10:20:00,49.46,49.62,49.44,49.62,66600.0,29.5757,29.6714,29.5638,29.6714,66600.0
2007-08-07 10:25:00,49.62,49.63,49.54,49.57,43700.0,29.6714,29.6774,29.6236,29.6415,43700.0
2007-08-07 10:30:00,49.57,49.69,49.54,49.66,58200.0,29.6415,29.7133,29.6236,29.6953,58200.0
2007-08-07 10:35:00,49.67,49.73,49.62,49.66,76400.0,29.7013,29.7372,29.6714,29.6953,76400.0
2007-08-07 10:40:00,49.66,49.68,49.58,49.61,53400.0,29.6953,29.7073,29.6475,29.6654,53400.0
2007-08-07 10:45:00,49.61,49.66,49.59,49.63,45500.0,29.6654,29.6953,29.6535,29.6774,45500.0
2007-08-07 10:50:00,49.62,49.68,49.62,49.64,48100.0,29.6714,29.7073,29.6714,29.6834,48100.0
2007-08-07 10:55:00,49.63,49.67,49.59,49.67,34200.0,29.6774,29.7013,29.6535,29.7013,34200.0
2007-08-07 11:00:00,49.67,49.75,49.65,49.74,93200.0,29.7013,29.7491,29.6893,29.7432,93200.0
2007-08-07 11:05:00,49.46,49.89,49.46,49.87,120900.0,29.5757,29.8328,29.5757,29.8209,120900.0
2007-08-07 11:10:00,49.86,49.88,49.73,49.79,147500.0,29.8149,29.8269,29.7372,29.7731,147500.0
2007-08-07 11:15:00,49.8,49.85,49.78,49.85,57200.0,29.779,29.8089,29.7671,29.8089,57200.0
2007-08-07 11:20:00,49.84,49.86,49.76,49.77,56500.0,29.803,29.8149,29.7551,29.7611,56500.0
2007-08-07 11:25:00,49.77,49.78,49.69,49.74,40300.0,29.7611,29.7671,29.7133,29.7432,40300.0
2007-08-07 11:30:00,49.74,49.77,49.68,49.73,48200.0,29.7432,29.7611,29.7073,29.7372,48200.0
2007-08-07 11:35:00,49.73,49.89,49.71,49.85,72000.0,29.7372,29.8328,29.7252,29.8089,72000.0
2007-08-07 11:40:00,49.85,49.87,49.77,49.78,77100.0,29.8089,29.8209,29.7611,29.7671,77100.0
2007-08-07 11:45:00,49.78,49.79,49.68,49.7,49100.0,29.7671,29.7731,29.7073,29.7192,49100.0
2007-08-07 11:50:00,49.69,49.73,49.68,49.72,35900.0,29.7133,29.7372,29.7073,29.7312,35900.0
2007-08-07 11:55:00,49.73,49.74,49.65,49.68,74700.0,29.7372,29.7432,29.6893,29.7073,74700.0
2007-08-07 12:00:00,49.67,49.72,49.57,49.71,55300.0,29.7013,29.7312,29.6415,29.7252,55300.0
2007-08-07 12:05:00,49.71,49.72,49.65,49.68,34200.0,29.7252,29.7312,29.6893,29.7073,34200.0
2007-08-07 12:10:00,49.68,49.74,49.66,49.71,50900.0,29.7073,29.7432,29.6953,29.7252,50900.0
2007-08-07 12:15:00,49.7,49.71,49.58,49.62,57300.0,29.7192,29.7252,29.6475,29.6714,57300.0
2007-08-07 12:20:00,49.62,49.68,49.6,49.64,38000.0,29.6714,29.7073,29.6594,29.6834,38000.0
2007-08-07 12:25:00,49.65,49.65,49.59,49.6,30700.0,29.6893,29.6893,29.6535,29.6594,30700.0
2007-08-07 12:30:00,49.59,49.67,49.59,49.62,43100.0,29.6535,29.7013,29.6535,29.6714,43100.0
2007-08-07 12:35:00,49.62,49.66,49.57,49.6,52000.0,29.6714,29.6953,29.6415,29.6594,52000.0
2007-08-07 12:40:00,49.6,49.6,49.54,49.54,49700.0,29.6594,29.6594,29.6236,29.6236,49700.0
2007-08-07 12:45:00,49.55,49.57,49.5,49.51,30500.0,29.6295,29.6415,29.5996,29.6056,30500.0
2007-08-07 12:50:00,49.51,49.53,49.48,49.52,23600.0,29.6056,29.6176,29.5877,29.6116,23600.0
2007-08-07 12:55:00,49.52,49.6,49.5,49.59,38200.0,29.6116,29.6594,29.5996,29.6535,38200.0
2007-08-07 13:00:00,49.58,49.61,49.58,49.6,41900.0,29.6475,29.6654,29.6475,29.6594,41900.0
2007-08-07 13:05:00,49.6,49.62,49.59,49.62,46200.0,29.6594,29.6714,29.6535,29.6714,46200.0
2007-08-07 13:10:00,49.62,49.72,49.6,49.68,43000.0,29.6714,29.7312,29.6594,29.7073,43000.0
2007-08-07 13:15:00,49.68,49.72,49.64,49.65,16800.0,29.7073,29.7312,29.6834,29.6893,16800.0
2007-08-07 13:20:00,49.66,49.75,49.65,49.7,17300.0,29.6953,29.7491,29.6893,29.7192,17300.0
2007-08-07 13:25:00,49.7,49.75,49.7,49.72,12000.0,29.7192,29.7491,29.7192,29.7312,12000.0
2007-08-07 13:30:00,49.72,49.79,49.72,49.77,17800.0,29.7312,29.7731,29.7312,29.7611,17800.0
2007-08-07 13:35:00,49.77,49.79,49.71,49.71,59300.0,29.7611,29.7731,29.7252,29.7252,59300.0
2007-08-07 13:40:00,49.71,49.75,49.65,49.66,74600.0,29.7252,29.7491,29.6893,29.6953,74600.0
2007-08-07 13:45:00,49.65,49.73,49.65,49.73,26700.0,29.6893,29.7372,29.6893,29.7372,26700.0
2007-08-07 13:50:00,49.71,49.72,49.68,49.7,27300.0,29.7252,29.7312,29.7073,29.7192,27300.0
2007-08-07 13:55:00,49.7,49.7,49.65,49.66,37100.0,29.7192,29.7192,29.6893,29.6953,37100.0
2007-08-07 14:00:00,49.67,49.7,49.63,49.66,46700.0,29.7013,29.7192,29.6774,29.6953,46700.0
2007-08-07 14:05:00,49.65,49.66,49.61,49.62,30800.0,29.6893,29.6953,29.6654,29.6714,30800.0
2007-08-07 14:10:00,49.64,49.7,49.33,49.37,93800.0,29.6834,29.7192,29.498,29.5219,93800.0
2007-08-07 14:15:00,49.37,49.7,49.27,49.33,192200.0,29.5219,29.7192,29.4621,29.498,192200.0
2007-08-07 14:20:00,49.34,49.53,49.28,49.42,151700.0,29.504,29.6176,29.4681,29.5518,151700.0
2007-08-07 14:25:00,49.43,49.51,49.27,49.28,82900.0,29.5578,29.6056,29.4621,29.4681,82900.0
2007-08-07 14:30:00,49.27,49.28,49.12,49.18,96900.0,29.4621,29.4681,29.3724,29.4083,96900.0
2007-08-07 14:35:00,49.19,49.26,49.06,49.19,126300.0,29.4143,29.4561,29.3365,29.4143,126300.0
2007-08-07 14:40:00,49.21,49.44,49.18,49.31,112000.0,29.4262,29.5638,29.4083,29.486,112000.0
2007-08-07 14:45:00,49.32,49.47,49.25,49.44,108000.0,29.492,29.5817,29.4501,29.5638,108000.0
2007-08-07 14:50:00,49.43,49.55,49.4,49.48,107800.0,29.5578,29.6295,29.5398,29.5877,107800.0
2007-08-07 14:55:00,49.47,49.69,49.43,49.69,75700.0,29.5817,29.7133,29.5578,29.7133,75700.0
2007-08-07 15:00:00,49.69,49.9,49.65,49.84,217800.0,29.7133,29.8388,29.6893,29.803,217800.0
2007-08-07 15:05:00,49.84,49.89,49.8,49.82,216000.0,29.803,29.8328,29.779,29.791,216000.0
2007-08-07 15:10:00,49.8,49.91,49.76,49.81,107500.0,29.779,29.8448,29.7551,29.785,107500.0
2007-08-07 15:15:00,49.81,49.95,49.73,49.78,164300.0,29.785,29.8687,29.7372,29.7671,164300.0
2007-08-07 15:20:00,49.79,49.84,49.68,49.83,112200.0,29.7731,29.803,29.7073,29.797,112200.0
2007-08-07 15:25:00,49.8,49.88,49.73,49.86,116400.0,29.779,29.8269,29.7372,29.8149,116400.0
2007-08-07 15:30:00,49.86,50.09,49.84,50.07,216400.0,29.8149,29.9524,29.803,29.9405,216400.0
2007-08-07 15:35:00,50.07,50.3,50.06,50.11,159900.0,29.9405,30.078,29.9345,29.9644,159900.0
2007-08-07 15:40:00,50.11,50.11,49.9,49.92,181700.0,29.9644,29.9644,29.8388,29.8508,181700.0
2007-08-07 15:45:00,49.92,49.93,49.63,49.64,172300.0,29.8508,29.8568,29.6774,29.6834,172300.0
2007-08-07 15:50:00,49.64,49.84,49.58,49.67,285400.0,29.6834,29.803,29.6475,29.7013,285400.0
2007-08-07 15:55:00,49.67,49.74,49.66,49.66,296000.0,29.7013,29.7432,29.6953,29.6953,296000.0
2007-08-08 09:30:00,49.76,50.48,48.32,50.25,180400.0,29.7551,30.1857,28.894,30.0481,180400.0
2007-08-08 09:35:00,50.23,50.32,49.8,49.8,217000.0,30.0362,30.09,29.779,29.779,217000.0
2007-08-08 09:40:00,49.8,50.06,49.65,50.06,138600.0,29.779,29.9345,29.6893,29.9345,138600.0
2007-08-08 09:45:00,50.08,50.17,50.04,50.16,82500.0,29.9465,30.0003,29.9225,29.9943,82500.0
2007-08-08 09:50:00,50.16,50.33,50.16,50.33,80200.0,29.9943,30.096,29.9943,30.096,80200.0
2007-08-08 09:55:00,50.32,50.32,50.16,50.2,69500.0,30.09,30.09,29.9943,30.0182,69500.0
2007-08-08 10:00:00,50.22,50.33,50.16,50.33,94200.0,30.0302,30.096,29.9943,30.096,94200.0
2007-08-08 10:05:00,50.33,50.34,50.23,50.27,74600.0,30.096,30.1019,30.0362,30.0601,74600.0
2007-08-08 10:10:00,50.28,50.37,50.25,50.35,88500.0,30.0661,30.1199,30.0481,30.1079,88500.0
2007-08-08 10:15:00,50.35,50.47,50.3,50.41,87400.0,30.1079,30.1797,30.078,30.1438,87400.0
2007-08-08 10:20:00,50.41,50.49,50.41,50.46,89200.0,30.1438,30.1916,30.1438,30.1737,89200.0
2007-08-08 10:25:00,50.45,50.49,50.35,50.37,91700.0,30.1677,30.1916,30.1079,30.1199,91700.0
2007-08-08 10:30:00,50.38,50.41,50.31,50.37,233300.0,30.1259,30.1438,30.084,30.1199,233300.0
2007-08-08 10:35:00,50.37,50.41,50.34,50.35,223000.0,30.1199,30.1438,30.1019,30.1079,223000.0
2007-08-08 10:40:00,50.38,50.45,50.37,50.39,81500.0,30.1259,30.1677,30.1199,30.1318,81500.0
2007-08-08 10:45:00,50.38,50.45,50.35,50.38,312100.0,30.1259,30.1677,30.1079,30.1259,312100.0
2007-08-08 10:50:00,50.38,50.4,50.32,50.34,209200.0,30.1259,30.1378,30.09,30.1019,209200.0
2007-08-08 10:55:00,50.35,50.4,50.32,50.33,141700.0,30.1079,30.1378,30.09,30.096,141700.0
2007-08-08 11:00:00,50.33,50.37,50.18,50.2,139800.0,30.096,30.1199,30.0063,30.0182,139800.0
2007-08-08 11:05:00,50.2,50.31,50.11,50.16,338500.0,30.0182,30.084,29.9644,29.9943,338500.0
2007-08-08 11:10:00,50.16,50.2,50.0,50.03,85000.0,29.9943,30.0182,29.8986,29.9166,85000.0
2007-08-08 11:15:00,50.03,50.2,49.88,49.91,115500.0,29.9166,30.0182,29.8269,29.8448,115500.0
2007-08-08 11:20:00,49.91,49.92,49.78,49.8,87500.0,29.8448,29.8508,29.7671,29.779,87500.0
2007-08-08 11:25:00,49.79,49.88,49.78,49.88,59700.0,29.7731,29.8269,29.7671,29.8269,59700.0
2007-08-08 11:30:00,49.88,49.92,49.8,49.89,101200.0,29.8269,29.8508,29.779,29.8328,101200.0
2007-08-08 11:35:00,49.9,49.9,49.7,49.82,194800.0,29.8388,29.8388,29.7192,29.791,194800.0
2007-08-08 11:40:00,49.82,49.87,49.81,49.86,91800.0,29.791,29.8209,29.785,29.8149,91800.0
2007-08-08 11:45:00,49.85,49.89,49.77,49.86,78400.0,29.8089,29.8328,29.7611,29.8149,78400.0
2007-08-08 11:50:00,49.86,50.03,49.85,49.95,109900.0,29.8149,29.9166,29.8089,29.8687,109900.0
2007-08-08 11:55:00,49.96,50.01,49.94,50.0,131400.0,29.8747,29.9046,29.8627,29.8986,131400.0
2007-08-08 12:00:00,49.99,50.01,49.87,49.99,128300.0,29.8926,29.9046,29.8209,29.8926,128300.0
2007-08-08 12:05:00,49.99,50.11,49.98,50.11,56900.0,29.8926,29.9644,29.8867,29.9644,56900.0
2007-08-08 12:10:00,50.1,50.18,49.98,50.11,84200.0,29.9584,30.0063,29.8867,29.9644,84200.0
2007-08-08 12:15:00,50.11,50.15,50.05,50.12,47600.0,29.9644,29.9883,29.9285,29.9704,47600.0
2007-08-08 12:20:00,50.12,50.25,50.11,50.21,60600.0,29.9704,30.0481,29.9644,30.0242,60600.0
2007-08-08 12:25:00,50.23,50.23,50.07,50.15,90300.0,30.0362,30.0362,29.9405,29.9883,90300.0
2007-08-08 12:30:00,50.15,50.26,50.14,50.24,46900.0,29.9883,30.0541,29.9823,30.0421,46900.0
2007-08-08 12:35:00,50.24,50.3,50.19,50.3,116700.0,30.0421,30.078,30.0122,30.078,116700.0
2007-08-08 12:40:00,50.3,50.3,50.23,50.29,33800.0,30.078,30.078,30.0362,30.072,33800.0
2007-08-08 12:45:00,50.3,50.31,50.12,50.16,84200.0,30.078,30.084,29.9704,29.9943,84200.0
2007-08-08 12:50:00,50.18,50.2,50.14,50.17,60500.0,30.0063,30.0182,29.9823,30.0003,60500.0
2007-08-08 12:55:00,50.16,50.24,50.15,50.24,32700.0,29.9943,30.0421,29.9883,30.0421,32700.0
2007-08-08 13:00:00,50.24,50.33,50.23,50.33,35500.0,30.0421,30.096,30.0362,30.096,35500.0
2007-08-08 13:05:00,50.33,50.37,50.31,50.32,47400.0,30.096,30.1199,30.084,30.09,47400.0
2007-08-08 13:10:00,50.31,50.34,50.12,50.32,170800.0,30.084,30.1019,29.9704,30.09,170800.0
2007-08-08 13:15:00,50.32,50.33,50.26,50.31,41900.0,30.09,30.096,30.0541,30.084,41900.0
2007-08-08 13:20:00,50.32,50.32,50.17,50.25,40900.0,30.09,30.09,30.0003,30.0481,40900.0
2007-08-08 13:25:00,50.25,50.36,50.24,50.31,49600.0,30.0481,30.1139,30.0421,30.084,49600.0
2007-08-08 13:30:00,50.31,50.38,50.3,50.35,65100.0,30.084,30.1259,30.078,30.1079,65100.0
2007-08-08 13:35:00,50.35,50.5,50.33,50.5,148200.0,30.1079,30.1976,30.096,30.1976,148200.0
2007-08-08 13:40:00,50.49,50.51,50.44,50.45,109200.0,30.1916,30.2036,30.1617,30.1677,109200.0
2007-08-08 13:45:00,50.45,50.51,50.45,50.47,87500.0,30.1677,30.2036,30.1677,30.1797,87500.0
2007-08-08 13:50:00,50.47,50.66,50.35,50.66,170300.0,30.1797,30.2933,30.1079,30.2933,170300.0
2007-08-08 13:55:00,50.66,50.7,50.63,50.69,61100.0,30.2933,30.3172,30.2753,30.3112,61100.0
2007-08-08 14:00:00,50.69,50.72,50.63,50.71,100600.0,30.3112,30.3292,30.2753,30.3232,100600.0
2007-08-08 14:05:00,50.72,50.79,50.66,50.78,84900.0,30.3292,30.371,30.2933,30.365,84900.0
2007-08-08 14:10:00,50.79,50.89,50.76,50.89,140200.0,30.371,30.4308,30.3531,30.4308,140200.0
2007-08-08 14:15:00,50.89,50.92,50.73,50.89,181300.0,30.4308,30.4488,30.3351,30.4308,181300.0
2007-08-08 14:20:00,50.9,50.92,50.87,50.88,87400.0,30.4368,30.4488,30.4189,30.4248,87400.0
2007-08-08 14:25:00,50.88,51.0,50.87,50.98,177800.0,30.4248,30.4966,30.4189,30.4846,177800.0
2007-08-08 14:30:00,50.97,50.97,50.84,50.88,127200.0,30.4787,30.4787,30.4009,30.4248,127200.0
2007-08-08 14:35:00,50.88,50.92,50.86,50.91,87600.0,30.4248,30.4488,30.4129,30.4428,87600.0
2007-08-08 14:40:00,50.9,50.93,50.82,50.83,140800.0,30.4368,30.4547,30.389,30.3949,140800.0
2007-08-08 14:45:00,50.84,50.89,50.6,50.67,185700.0,30.4009,30.4308,30.2574,30.2993,185700.0
2007-08-08 14:50:00,50.66,50.71,50.55,50.56,84800.0,30.2933,30.3232,30.2275,30.2335,84800.0
2007-08-08 14:55:00,50.56,50.58,50.47,50.5,107700.0,30.2335,30.2455,30.1797,30.1976,107700.0
2007-08-08 15:00:00,50.51,50.61,50.51,50.58,90000.0,30.2036,30.2634,30.2036,30.2455,90000.0
2007-08-08 15:05:00,50.58,50.6,50.46,50.46,128400.0,30.2455,30.2574,30.1737,30.1737,128400.0
2007-08-08 15:10:00,50.47,50.51,50.2,50.22,169500.0,30.1797,30.2036,30.0182,30.0302,169500.0
2007-08-08 15:15:00,50.22,50.29,49.98,50.15,163100.0,30.0302,30.072,29.8867,29.9883,163100.0
2007-08-08 15:20:00,50.14,50.29,50.08,50.09,126800.0,29.9823,30.072,29.9465,29.9524,126800.0
2007-08-08 15:25:00,50.1,50.12,49.77,49.95,197200.0,29.9584,29.9704,29.7611,29.8687,197200.0
2007-08-08 15:30:00,49.95,50.08,49.84,49.86,190000.0,29.8687,29.9465,29.803,29.8149,190000.0
2007-08-08 15:35:00,49.86,50.2,49.77,50.13,170800.0,29.8149,30.0182,29.7611,29.9764,170800.0
2007-08-08 15:40:00,50.13,50.17,49.95,50.06,209900.0,29.9764,30.0003,29.8687,29.9345,209900.0
2007-08-08 15:45:00,50.06,50.16,49.93,50.04,180900.0,29.9345,29.9943,29.8568,29.9225,180900.0
2007-08-08 15:50:00,50.05,50.35,50.01,50.11,214300.0,29.9285,30.1079,29.9046,29.9644,214300.0
2007-08-08 15:55:00,50.1,50.39,50.08,50.35,320900.0,29.9584,30.1318,29.9465,30.1079,320900.0
2007-08-09 09:30:00,49.5,50.68,49.01,50.6,332600.0,29.5996,30.3052,29.3066,30.2574,332600.0
2007-08-09 09:35:00,50.63,50.68,50.43,50.68,245100.0,30.2753,30.3052,30.1558,30.3052,245100.0
2007-08-09 09:40:00,50.68,50.8,50.54,50.68,184500.0,30.3052,30.377,30.2215,30.3052,184500.0
2007-08-09 09:45:00,50.68,50.91,50.52,50.83,199600.0,30.3052,30.4428,30.2096,30.3949,199600.0
2007-08-09 09:50:00,50.83,50.95,50.69,50.69,134600.0,30.3949,30.4667,30.3112,30.3112,134600.0
2007-08-09 09:55:00,50.69,50.69,50.24,50.35,179100.0,30.3112,30.3112,30.0421,30.1079,179100.0
2007-08-09 10:00:00,50.35,50.46,50.2,50.42,164900.0,30.1079,30.1737,30.0182,30.1498,164900.0
2007-08-09 10:05:00,50.42,50.54,50.4,50.46,141000.0,30.1498,30.2215,30.1378,30.1737,141000.0
2007-08-09 10:10:00,50.46,50.52,50.44,50.48,100100.0,30.1737,30.2096,30.1617,30.1857,100100.0
2007-08-09 10:15:00,50.49,50.58,50.45,50.55,119700.0,30.1916,30.2455,30.1677,30.2275,119700.0
2007-08-09 10:20:00,50.55,50.57,50.36,50.42,121000.0,30.2275,30.2395,30.1139,30.1498,121000.0
2007-08-09 10:25:00,50.43,50.6,50.43,50.57,85000.0,30.1558,30.2574,30.1558,30.2395,85000.0
2007-08-09 10:30:00,50.56,50.74,50.56,50.65,145600.0,30.2335,30.3411,30.2335,30.2873,145600.0
2007-08-09 10:35:00,50.66,50.73,50.51,50.52,141900.0,30.2933,30.3351,30.2036,30.2096,141900.0
2007-08-09 10:40:00,50.52,50.6,50.49,50.58,120700.0,30.2096,30.2574,30.1916,30.2455,120700.0
2007-08-09 10:45:00,50.57,50.62,50.47,50.6,127800.0,30.2395,30.2694,30.1797,30.2574,127800.0
2007-08-09 10:50:00,50.6,50.74,50.57,50.74,93000.0,30.2574,30.3411,30.2395,30.3411,93000.0
2007-08-09 10:55:00,50.74,50.76,50.4,50.7,155100.0,30.3411,30.3531,30.1378,30.3172,155100.0
2007-08-09 11:00:00,50.7,50.7,50.54,50.57,206400.0,30.3172,30.3172,30.2215,30.2395,206400.0
2007-08-09 11:05:00,50.55,50.72,50.53,50.63,125800.0,30.2275,30.3292,30.2156,30.2753,125800.0
2007-08-09 11:10:00,50.63,50.69,50.59,50.64,154600.0,30.2753,30.3112,30.2514,30.2813,154600.0
2007-08-09 11:15:00,50.64,50.66,50.45,50.47,237900.0,30.2813,30.2933,30.1677,30.1797,237900.0
2007-08-09 11:20:00,50.48,50.6,50.48,50.59,210500.0,30.1857,30.2574,30.1857,30.2514,210500.0
2007-08-09 11:25:00,50.59,50.61,50.51,50.53,92400.0,30.2514,30.2634,30.2036,30.2156,92400.0
2007-08-09 11:30:00,50.53,50.65,50.53,50.6,96700.0,30.2156,30.2873,30.2156,30.2574,96700.0
2007-08-09 11:35:00,50.59,50.65,50.59,50.61,73500.0,30.2514,30.2873,30.2514,30.2634,73500.0
2007-08-09 11:40:00,50.6,50.61,50.5,50.52,108400.0,30.2574,30.2634,30.1976,30.2096,108400.0
2007-08-09 11:45:00,50.52,50.62,50.47,50.6,97500.0,30.2096,30.2694,30.1797,30.2574,97500.0
2007-08-09 11:50:00,50.6,50.67,50.58,50.65,95700.0,30.2574,30.2993,30.2455,30.2873,95700.0
2007-08-09 11:55:00,50.64,50.75,50.56,50.75,143900.0,30.2813,30.3471,30.2335,30.3471,143900.0
2007-08-09 12:00:00,50.75,50.77,50.63,50.72,169900.0,30.3471,30.3591,30.2753,30.3292,169900.0
2007-08-09 12:05:00,50.72,50.84,50.69,50.82,167100.0,30.3292,30.4009,30.3112,30.389,167100.0
2007-08-09 12:10:00,50.82,51.23,50.82,51.22,224600.0,30.389,30.6341,30.389,30.6282,224600.0
2007-08-09 12:15:00,51.23,51.36,51.12,51.13,192000.0,30.6341,30.7119,30.5684,30.5743,192000.0
2007-08-09 12:20:00,51.13,51.41,51.13,51.29,149100.0,30.5743,30.7418,30.5743,30.67,149100.0
2007-08-09 12:25:00,51.29,51.47,51.24,51.35,94600.0,30.67,30.7776,30.6401,30.7059,94600.0
2007-08-09 12:30:00,51.36,51.36,51.06,51.17,138700.0,30.7119,30.7119,30.5325,30.5983,138700.0
2007-08-09 12:35:00,51.17,51.26,51.08,51.11,97700.0,30.5983,30.6521,30.5444,30.5624,97700.0
2007-08-09 12:40:00,51.1,51.28,51.05,51.1,152400.0,30.5564,30.664,30.5265,30.5564,152400.0
2007-08-09 12:45:00,51.1,51.21,51.1,51.15,102100.0,30.5564,30.6222,30.5564,30.5863,102100.0
2007-08-09 12:50:00,51.16,51.21,51.08,51.19,200500.0,30.5923,30.6222,30.5444,30.6102,200500.0
2007-08-09 12:55:00,51.19,51.24,51.14,51.22,105400.0,30.6102,30.6401,30.5803,30.6282,105400.0
2007-08-09 13:00:00,51.22,51.24,50.86,50.87,145900.0,30.6282,30.6401,30.4129,30.4189,145900.0
2007-08-09 13:05:00,50.88,51.03,50.84,51.03,117000.0,30.4248,30.5145,30.4009,30.5145,117000.0
2007-08-09 13:10:00,51.03,51.07,50.79,50.85,286100.0,30.5145,30.5385,30.371,30.4069,286100.0
2007-08-09 13:15:00,50.85,51.22,50.85,51.15,199800.0,30.4069,30.6282,30.4069,30.5863,199800.0
2007-08-09 13:20:00,51.16,51.22,51.02,51.16,194200.0,30.5923,30.6282,30.5086,30.5923,194200.0
2007-08-09 13:25:00,51.16,51.18,51.07,51.1,100100.0,30.5923,30.6042,30.5385,30.5564,100100.0
2007-08-09 13:30:00,51.1,51.42,51.1,51.34,146000.0,30.5564,30.7477,30.5564,30.6999,146000.0
2007-08-09 13:35:00,51.32,51.59,51.32,51.59,168100.0,30.688,30.8494,30.688,30.8494,168100.0
2007-08-09 13:40:00,51.58,51.68,51.52,51.67,106700.0,30.8434,30.9032,30.8075,30.8972,106700.0
2007-08-09 13:45:00,51.68,51.88,51.68,51.77,255200.0,30.9032,31.0228,30.9032,30.957,255200.0
2007-08-09 13:50:00,51.77,51.79,51.68,51.69,93000.0,30.957,30.969,30.9032,30.9092,93000.0
2007-08-09 13:55:00,51.69,51.75,51.63,51.63,106100.0,30.9092,30.9451,30.8733,30.8733,106100.0
2007-08-09 14:00:00,51.63,51.68,51.51,51.65,93900.0,30.8733,30.9032,30.8016,30.8853,93900.0
2007-08-09 14:05:00,51.63,51.67,51.51,51.54,96400.0,30.8733,30.8972,30.8016,30.8195,96400.0
2007-08-09 14:10:00,51.53,51.61,51.51,51.55,98800.0,30.8135,30.8614,30.8016,30.8255,98800.0
2007-08-09 14:15:00,51.56,51.6,51.37,51.6,128900.0,30.8315,30.8554,30.7178,30.8554,128900.0
2007-08-09 14:20:00,51.6,51.68,51.56,51.58,109900.0,30.8554,30.9032,30.8315,30.8434,109900.0
2007-08-09 14:25:00,51.6,51.6,51.44,51.46,103400.0,30.8554,30.8554,30.7597,30.7717,103400.0
2007-08-09 14:30:00,51.46,51.53,51.1,51.14,157900.0,30.7717,30.8135,30.5564,30.5803,157900.0
2007-08-09 14:35:00,51.13,51.24,51.1,51.21,167600.0,30.5743,30.6401,30.5564,30.6222,167600.0
2007-08-09 14:40:00,51.19,51.48,51.15,51.46,188700.0,30.6102,30.7836,30.5863,30.7717,188700.0
2007-08-09 14:45:00,51.46,51.48,51.31,51.33,123100.0,30.7717,30.7836,30.682,30.6939,123100.0
2007-08-09 14:50:00,51.33,51.34,51.12,51.13,127900.0,30.6939,30.6999,30.5684,30.5743,127900.0
2007-08-09 14:55:00,51.13,51.14,50.91,50.91,138900.0,30.5743,30.5803,30.4428,30.4428,138900.0
2007-08-09 15:00:00,50.92,50.94,50.45,50.45,258400.0,30.4488,30.4607,30.1677,30.1677,258400.0
2007-08-09 15:05:00,50.44,50.87,50.37,50.83,250800.0,30.1617,30.4189,30.1199,30.3949,250800.0
2007-08-09 15:10:00,50.83,50.88,50.71,50.82,165000.0,30.3949,30.4248,30.3232,30.389,165000.0
2007-08-09 15:15:00,50.83,50.94,50.76,50.79,158200.0,30.3949,30.4607,30.3531,30.371,158200.0
2007-08-09 15:20:00,50.77,50.79,50.56,50.67,164700.0,30.3591,30.371,30.2335,30.2993,164700.0
2007-08-09 15:25:00,50.67,50.76,50.6,50.7,178400.0,30.2993,30.3531,30.2574,30.3172,178400.0
2007-08-09 15:30:00,50.7,50.73,50.54,50.56,204100.0,30.3172,30.3351,30.2215,30.2335,204100.0
2007-08-09 15:35:00,50.57,50.59,50.33,50.37,271400.0,30.2395,30.2514,30.096,30.1199,271400.0
2007-08-09 15:40:00,50.37,50.43,50.32,50.35,261400.0,30.1199,30.1558,30.09,30.1079,261400.0
2007-08-09 15:45:00,50.35,50.36,50.15,50.18,233100.0,30.1079,30.1139,29.9883,30.0063,233100.0
2007-08-09 15:50:00,50.18,50.21,50.0,50.02,368600.0,30.0063,30.0242,29.8986,29.9106,368600.0
2007-08-09 15:55:00,50.04,50.26,49.98,50.07,404600.0,29.9225,30.0541,29.8867,29.9405,404600.0
2007-08-10 09:30:00,49.65,49.67,49.32,49.4,182700.0,29.6893,29.7013,29.492,29.5398,182700.0
2007-08-10 09:35:00,49.41,49.47,49.26,49.33,119800.0,29.5458,29.5817,29.4561,29.498,119800.0
2007-08-10 09:40:00,49.33,49.36,49.08,49.18,175200.0,29.498,29.5159,29.3485,29.4083,175200.0
2007-08-10 09:45:00,49.18,49.35,49.09,49.21,149700.0,29.4083,29.5099,29.3545,29.4262,149700.0
2007-08-10 09:50:00,49.21,49.23,49.0,49.06,186900.0,29.4262,29.4382,29.3007,29.3365,186900.0
2007-08-10 09:55:00,49.06,49.23,49.0,49.09,222200.0,29.3365,29.4382,29.3007,29.3545,222200.0
2007-08-10 10:00:00,49.1,49.27,49.09,49.19,113900.0,29.3605,29.4621,29.3545,29.4143,113900.0
2007-08-10 10:05:00,49.18,49.51,49.15,49.29,187200.0,29.4083,29.6056,29.3904,29.4741,187200.0
2007-08-10 10:10:00,49.27,49.36,49.25,49.3,134900.0,29.4621,29.5159,29.4501,29.48,134900.0
2007-08-10 10:15:00,49.3,49.31,49.01,49.04,94100.0,29.48,29.486,29.3066,29.3246,94100.0
2007-08-10 10:20:00,49.02,49.07,48.84,48.86,128800.0,29.3126,29.3425,29.205,29.2169,128800.0
2007-08-10 10:25:00,48.85,48.9,48.78,48.8,138600.0,29.211,29.2409,29.1691,29.1811,138600.0
2007-08-10 10:30:00,48.8,48.82,48.76,48.76,96100.0,29.1811,29.193,29.1571,29.1571,96100.0
2007-08-10 10:35:00,48.76,48.91,48.73,48.88,101500.0,29.1571,29.2468,29.1392,29.2289,101500.0
2007-08-10 10:40:00,48.87,49.04,48.85,48.94,158600.0,29.2229,29.3246,29.211,29.2648,158600.0
2007-08-10 10:45:00,48.95,48.99,48.81,48.89,76600.0,29.2708,29.2947,29.187,29.2349,76600.0
2007-08-10 10:50:00,48.87,48.93,48.7,48.84,118400.0,29.2229,29.2588,29.1213,29.205,118400.0
2007-08-10 10:55:00,48.84,48.93,48.78,48.88,69100.0,29.205,29.2588,29.1691,29.2289,69100.0
2007-08-10 11:00:00,48.9,48.96,48.83,48.91,109600.0,29.2409,29.2767,29.199,29.2468,109600.0
2007-08-10 11:05:00,48.94,49.07,48.89,49.02,185500.0,29.2648,29.3425,29.2349,29.3126,185500.0
2007-08-10 11:10:00,49.02,49.17,48.98,49.13,90200.0,29.3126,29.4023,29.2887,29.3784,90200.0
2007-08-10 11:15:00,49.14,49.19,49.03,49.05,83100.0,29.3844,29.4143,29.3186,29.3306,83100.0
2007-08-10 11:20:00,49.05,49.09,48.89,48.98,93000.0,29.3306,29.3545,29.2349,29.2887,93000.0
2007-08-10 11:25:00,49.0,49.0,48.9,48.92,44000.0,29.3007,29.3007,29.2409,29.2528,44000.0
2007-08-10 11:30:00,48.91,48.93,48.83,48.9,90800.0,29.2468,29.2588,29.199,29.2409,90800.0
2007-08-10 11:35:00,48.9,48.91,48.71,48.72,56000.0,29.2409,29.2468,29.1272,29.1332,56000.0
2007-08-10 11:40:00,48.72,48.76,48.61,48.64,82000.0,29.1332,29.1571,29.0674,29.0854,82000.0
2007-08-10 11:45:00,48.63,48.75,48.59,48.66,113200.0,29.0794,29.1512,29.0555,29.0973,113200.0
2007-08-10 11:50:00,48.68,48.72,48.64,48.69,102900.0,29.1093,29.1332,29.0854,29.1153,102900.0
2007-08-10 11:55:00,48.69,48.93,48.63,48.9,148800.0,29.1153,29.2588,29.0794,29.2409,148800.0
2007-08-10 12:00:00,48.91,48.93,48.77,48.86,117300.0,29.2468,29.2588,29.1631,29.2169,117300.0
2007-08-10 12:05:00,48.86,49.23,48.85,49.15,191400.0,29.2169,29.4382,29.211,29.3904,191400.0
2007-08-10 12:10:00,49.15,49.15,48.93,49.03,72800.0,29.3904,29.3904,29.2588,29.3186,72800.0
2007-08-10 12:15:00,49.03,49.34,49.02,49.26,114600.0,29.3186,29.504,29.3126,29.4561,114600.0
2007-08-10 12:20:00,49.26,49.55,49.16,49.51,167300.0,29.4561,29.6295,29.3963,29.6056,167300.0
2007-08-10 12:25:00,49.51,49.51,49.13,49.3,112400.0,29.6056,29.6056,29.3784,29.48,112400.0
2007-08-10 12:30:00,49.3,49.35,49.21,49.27,71800.0,29.48,29.5099,29.4262,29.4621,71800.0
2007-08-10 12:35:00,49.26,49.3,49.14,49.22,51400.0,29.4561,29.48,29.3844,29.4322,51400.0
2007-08-10 12:40:00,49.22,49.25,48.99,49.05,38800.0,29.4322,29.4501,29.2947,29.3306,38800.0
2007-08-10 12:45:00,49.05,49.19,49.03,49.1,49300.0,29.3306,29.4143,29.3186,29.3605,49300.0
2007-08-10 12:50:00,49.13,49.33,49.13,49.3,89900.0,29.3784,29.498,29.3784,29.48,89900.0
2007-08-10 12:55:00,49.3,49.31,49.19,49.2,75300.0,29.48,29.486,29.4143,29.4202,75300.0
2007-08-10 13:00:00,49.21,49.3,49.21,49.25,71300.0,29.4262,29.48,29.4262,29.4501,71300.0
2007-08-10 13:05:00,49.24,49.3,49.21,49.3,56700.0,29.4442,29.48,29.4262,29.48,56700.0
2007-08-10 13:10:00,49.29,49.3,49.23,49.29,68000.0,29.4741,29.48,29.4382,29.4741,68000.0
2007-08-10 13:15:00,49.27,49.42,49.25,49.4,64300.0,29.4621,29.5518,29.4501,29.5398,64300.0
2007-08-10 13:20:00,49.4,49.53,49.38,49.41,106400.0,29.5398,29.6176,29.5279,29.5458,106400.0
2007-08-10 13:25:00,49.4,49.4,49.11,49.16,48600.0,29.5398,29.5398,29.3664,29.3963,48600.0
2007-08-10 13:30:00,49.19,49.27,49.13,49.25,46800.0,29.4143,29.4621,29.3784,29.4501,46800.0
2007-08-10 13:35:00,49.24,49.47,49.24,49.37,69800.0,29.4442,29.5817,29.4442,29.5219,69800.0
2007-08-10 13:40:00,49.37,49.42,49.32,49.42,49600.0,29.5219,29.5518,29.492,29.5518,49600.0
2007-08-10 13:45:00,49.41,49.43,49.23,49.24,79100.0,29.5458,29.5578,29.4382,29.4442,79100.0
2007-08-10 13:50:00,49.24,49.45,49.23,49.37,100200.0,29.4442,29.5697,29.4382,29.5219,100200.0
2007-08-10 13:55:00,49.37,49.6,49.37,49.59,65600.0,29.5219,29.6594,29.5219,29.6535,65600.0
2007-08-10 14:00:00,49.6,49.75,49.54,49.65,136600.0,29.6594,29.7491,29.6236,29.6893,136600.0
2007-08-10 14:05:00,49.65,49.8,49.61,49.77,79200.0,29.6893,29.779,29.6654,29.7611,79200.0
2007-08-10 14:10:00,49.76,49.78,49.57,49.66,63800.0,29.7551,29.7671,29.6415,29.6953,63800.0
2007-08-10 14:15:00,49.64,49.72,49.41,49.42,83200.0,29.6834,29.7312,29.5458,29.5518,83200.0
2007-08-10 14:20:00,49.44,49.6,49.44,49.52,85800.0,29.5638,29.6594,29.5638,29.6116,85800.0
2007-08-10 14:25:00,49.52,49.63,49.36,49.4,54700.0,29.6116,29.6774,29.5159,29.5398,54700.0
2007-08-10 14:30:00,49.39,49.45,49.35,49.37,74800.0,29.5339,29.5697,29.5099,29.5219,74800.0
2007-08-10 14:35:00,49.37,49.39,49.2,49.27,82000.0,29.5219,29.5339,29.4202,29.4621,82000.0
2007-08-10 14:40:00,49.24,49.44,49.24,49.38,60500.0,29.4442,29.5638,29.4442,29.5279,60500.0
2007-08-10 14:45:00,49.38,49.51,49.35,49.35,82900.0,29.5279,29.6056,29.5099,29.5099,82900.0
2007-08-10 14:50:00,49.35,49.4,49.16,49.19,92600.0,29.5099,29.5398,29.3963,29.4143,92600.0
2007-08-10 14:55:00,49.22,49.32,49.21,49.27,58200.0,29.4322,29.492,29.4262,29.4621,58200.0
2007-08-10 15:00:00,49.27,49.32,49.24,49.27,56400.0,29.4621,29.492,29.4442,29.4621,56400.0
2007-08-10 15:05:00,49.27,49.61,49.27,49.53,117100.0,29.4621,29.6654,29.4621,29.6176,117100.0
2007-08-10 15:10:00,49.52,49.55,49.42,49.53,55000.0,29.6116,29.6295,29.5518,29.6176,55000.0
2007-08-10 15:15:00,49.53,49.69,49.42,49.42,95400.0,29.6176,29.7133,29.5518,29.5518,95400.0
2007-08-10 15:20:00,49.43,49.58,49.41,49.48,89500.0,29.5578,29.6475,29.5458,29.5877,89500.0
2007-08-10 15:25:00,49.5,49.74,49.49,49.57,115600.0,29.5996,29.7432,29.5937,29.6415,115600.0
2007-08-10 15:30:00,49.58,49.8,49.51,49.78,95700.0,29.6475,29.779,29.6056,29.7671,95700.0
2007-08-10 15:35:00,49.79,49.93,49.65,49.68,142800.0,29.7731,29.8568,29.6893,29.7073,142800.0
2007-08-10 15:40:00,49.69,49.75,49.65,49.69,145500.0,29.7133,29.7491,29.6893,29.7133,145500.0
2007-08-10 15:45:00,49.67,49.71,49.46,49.49,209000.0,29.7013,29.7252,29.5757,29.5937,209000.0
2007-08-10 15:50:00,49.5,49.58,49.38,49.42,173000.0,29.5996,29.6475,29.5279,29.5518,173000.0
2007-08-10 15:55:00,49.42,49.45,49.28,49.35,229000.0,29.5518,29.5697,29.4681,29.5099,229000.0
2007-08-13 09:30:00,49.69,49.85,49.55,49.59,151100.0,29.7133,29.8089,29.6295,29.6535,151100.0
2007-08-13 09:35:00,49.59,49.99,49.56,49.94,120200.0,29.6535,29.8926,29.6355,29.8627,120200.0
2007-08-13 09:40:00,49.93,49.93,49.5,49.8,146500.0,29.8568,29.8568,29.5996,29.779,146500.0
2007-08-13 09:45:00,49.83,49.92,49.74,49.8,107300.0,29.797,29.8508,29.7432,29.779,107300.0
2007-08-13 09:50:00,49.8,49.92,49.75,49.78,102400.0,29.779,29.8508,29.7491,29.7671,102400.0
2007-08-13 09:55:00,49.78,49.8,49.58,49.63,124600.0,29.7671,29.779,29.6475,29.6774,124600.0
2007-08-13 10:00:00,49.63,49.7,49.61,49.62,77600.0,29.6774,29.7192,29.6654,29.6714,77600.0
2007-08-13 10:05:00,49.61,49.67,49.5,49.52,66700.0,29.6654,29.7013,29.5996,29.6116,66700.0
2007-08-13 10:10:00,49.52,49.54,49.11,49.15,190700.0,29.6116,29.6236,29.3664,29.3904,190700.0
2007-08-13 10:15:00,49.16,49.18,49.05,49.09,138900.0,29.3963,29.4083,29.3306,29.3545,138900.0
2007-08-13 10:20:00,49.08,49.12,48.88,48.9,175600.0,29.3485,29.3724,29.2289,29.2409,175600.0
2007-08-13 10:25:00,48.9,49.05,48.89,48.98,182000.0,29.2409,29.3306,29.2349,29.2887,182000.0
2007-08-13 10:30:00,48.98,49.01,48.93,48.97,94000.0,29.2887,29.3066,29.2588,29.2827,94000.0
2007-08-13 10:35:00,48.97,48.97,48.89,48.95,54800.0,29.2827,29.2827,29.2349,29.2708,54800.0
2007-08-13 10:40:00,48.96,49.02,48.87,48.94,88100.0,29.2767,29.3126,29.2229,29.2648,88100.0
2007-08-13 10:45:00,48.95,49.03,48.94,48.99,52500.0,29.2708,29.3186,29.2648,29.2947,52500.0
2007-08-13 10:50:00,49.0,49.04,48.87,48.9,75800.0,29.3007,29.3246,29.2229,29.2409,75800.0
2007-08-13 10:55:00,48.9,49.0,48.86,48.97,86500.0,29.2409,29.3007,29.2169,29.2827,86500.0
2007-08-13 11:00:00,48.97,49.02,48.92,48.95,81400.0,29.2827,29.3126,29.2528,29.2708,81400.0
2007-08-13 11:05:00,48.95,49.0,48.9,48.98,103000.0,29.2708,29.3007,29.2409,29.2887,103000.0
2007-08-13 11:10:00,48.97,49.04,48.95,48.98,69000.0,29.2827,29.3246,29.2708,29.2887,69000.0
2007-08-13 11:15:00,48.97,49.1,48.96,49.09,69200.0,29.2827,29.3605,29.2767,29.3545,69200.0
2007-08-13 11:20:00,49.09,49.21,49.05,49.08,75100.0,29.3545,29.4262,29.3306,29.3485,75100.0
2007-08-13 11:25:00,49.07,49.12,49.02,49.07,66500.0,29.3425,29.3724,29.3126,29.3425,66500.0
2007-08-13 11:30:00,49.07,49.12,49.0,49.01,73700.0,29.3425,29.3724,29.3007,29.3066,73700.0
2007-08-13 11:35:00,49.01,49.07,48.97,49.06,42500.0,29.3066,29.3425,29.2827,29.3365,42500.0
2007-08-13 11:40:00,49.05,49.19,49.02,49.19,46500.0,29.3306,29.4143,29.3126,29.4143,46500.0
2007-08-13 11:45:00,49.19,49.21,49.12,49.15,41200.0,29.4143,29.4262,29.3724,29.3904,41200.0
2007-08-13 11:50:00,49.16,49.22,49.11,49.18,45300.0,29.3963,29.4322,29.3664,29.4083,45300.0
2007-08-13 11:55:00,49.17,49.19,49.1,49.19,29700.0,29.4023,29.4143,29.3605,29.4143,29700.0
2007-08-13 12:00:00,49.17,49.19,49.01,49.05,63700.0,29.4023,29.4143,29.3066,29.3306,63700.0
2007-08-13 12:05:00,49.05,49.12,49.02,49.11,56700.0,29.3306,29.3724,29.3126,29.3664,56700.0
2007-08-13 12:10:00,49.11,49.11,49.05,49.06,39200.0,29.3664,29.3664,29.3306,29.3365,39200.0
2007-08-13 12:15:00,49.06,49.07,48.99,49.0,63100.0,29.3365,29.3425,29.2947,29.3007,63100.0
2007-08-13 12:20:00,49.0,49.0,48.94,48.97,49700.0,29.3007,29.3007,29.2648,29.2827,49700.0
2007-08-13 12:25:00,48.97,48.99,48.89,48.9,55600.0,29.2827,29.2947,29.2349,29.2409,55600.0
2007-08-13 12:30:00,48.9,48.9,48.86,48.86,41700.0,29.2409,29.2409,29.2169,29.2169,41700.0
2007-08-13 12:35:00,48.86,48.94,48.86,48.9,55500.0,29.2169,29.2648,29.2169,29.2409,55500.0
2007-08-13 12:40:00,48.9,48.92,48.86,48.92,38100.0,29.2409,29.2528,29.2169,29.2528,38100.0
2007-08-13 12:45:00,48.9,48.95,48.86,48.94,51700.0,29.2409,29.2708,29.2169,29.2648,51700.0
2007-08-13 12:50:00,48.92,48.96,48.9,48.96,33700.0,29.2528,29.2767,29.2409,29.2767,33700.0
2007-08-13 12:55:00,48.96,48.99,48.94,48.98,32100.0,29.2767,29.2947,29.2648,29.2887,32100.0
2007-08-13 13:00:00,48.97,49.0,48.88,48.88,65500.0,29.2827,29.3007,29.2289,29.2289,65500.0
2007-08-13 13:05:00,48.86,48.96,48.86,48.95,62900.0,29.2169,29.2767,29.2169,29.2708,62900.0
2007-08-13 13:10:00,48.94,48.94,48.9,48.93,40400.0,29.2648,29.2648,29.2409,29.2588,40400.0
2007-08-13 13:15:00,48.93,49.0,48.93,48.95,118100.0,29.2588,29.3007,29.2588,29.2708,118100.0
2007-08-13 13:20:00,48.96,48.97,48.87,48.93,93000.0,29.2767,29.2827,29.2229,29.2588,93000.0
2007-08-13 13:25:00,48.95,49.01,48.92,48.93,45200.0,29.2708,29.3066,29.2528,29.2588,45200.0
2007-08-13 13:30:00,48.92,48.99,48.89,48.94,53600.0,29.2528,29.2947,29.2349,29.2648,53600.0
2007-08-13 13:35:00,48.94,48.97,48.93,48.94,34100.0,29.2648,29.2827,29.2588,29.2648,34100.0
2007-08-13 13:40:00,48.94,48.95,48.88,48.92,38300.0,29.2648,29.2708,29.2289,29.2528,38300.0
2007-08-13 13:45:00,48.91,48.93,48.85,48.87,30500.0,29.2468,29.2588,29.211,29.2229,30500.0
2007-08-13 13:50:00,48.87,48.92,48.86,48.88,36100.0,29.2229,29.2528,29.2169,29.2289,36100.0
2007-08-13 13:55:00,48.89,48.9,48.85,48.88,58800.0,29.2349,29.2409,29.211,29.2289,58800.0
2007-08-13 14:00:00,48.87,48.92,48.81,48.9,77700.0,29.2229,29.2528,29.187,29.2409,77700.0
2007-08-13 14:05:00,48.91,48.92,48.85,48.92,45000.0,29.2468,29.2528,29.211,29.2528,45000.0
2007-08-13 14:10:00,48.91,48.92,48.87,48.87,27200.0,29.2468,29.2528,29.2229,29.2229,27200.0
2007-08-13 14:15:00,48.86,48.89,48.82,48.86,42400.0,29.2169,29.2349,29.193,29.2169,42400.0
2007-08-13 14:20:00,48.86,49.04,48.85,48.95,90000.0,29.2169,29.3246,29.211,29.2708,90000.0
2007-08-13 14:25:00,48.96,49.02,48.95,49.0,65200.0,29.2767,29.3126,29.2708,29.3007,65200.0
2007-08-13 14:30:00,48.98,49.0,48.9,48.93,32400.0,29.2887,29.3007,29.2409,29.2588,32400.0
2007-08-13 14:35:00,48.94,49.01,48.91,49.0,76600.0,29.2648,29.3066,29.2468,29.3007,76600.0
2007-08-13 14:40:00,49.01,49.01,48.91,48.92,53800.0,29.3066,29.3066,29.2468,29.2528,53800.0
2007-08-13 14:45:00,48.91,48.96,48.84,48.89,63900.0,29.2468,29.2767,29.205,29.2349,63900.0
2007-08-13 14:50:00,48.89,48.97,48.87,48.93,79700.0,29.2349,29.2827,29.2229,29.2588,79700.0
2007-08-13 14:55:00,48.92,48.98,48.84,48.84,63800.0,29.2528,29.2887,29.205,29.205,63800.0
2007-08-13 15:00:00,48.85,48.92,48.83,48.83,60500.0,29.211,29.2528,29.199,29.199,60500.0
2007-08-13 15:05:00,48.83,48.89,48.82,48.84,40200.0,29.199,29.2349,29.193,29.205,40200.0
2007-08-13 15:10:00,48.84,48.92,48.81,48.84,54800.0,29.205,29.2528,29.187,29.205,54800.0
2007-08-13 15:15:00,48.84,48.84,48.75,48.78,103100.0,29.205,29.205,29.1512,29.1691,103100.0
2007-08-13 15:20:00,48.78,48.8,48.69,48.73,92600.0,29.1691,29.1811,29.1153,29.1392,92600.0
2007-08-13 15:25:00,48.72,48.89,48.71,48.88,88900.0,29.1332,29.2349,29.1272,29.2289,88900.0
2007-08-13 15:30:00,48.88,48.95,48.83,48.89,91600.0,29.2289,29.2708,29.199,29.2349,91600.0
2007-08-13 15:35:00,48.88,48.9,48.85,48.86,82200.0,29.2289,29.2409,29.211,29.2169,82200.0
2007-08-13 15:40:00,48.86,48.91,48.75,48.79,126900.0,29.2169,29.2468,29.1512,29.1751,126900.0
2007-08-13 15:45:00,48.79,48.79,48.65,48.68,161800.0,29.1751,29.1751,29.0914,29.1093,161800.0
2007-08-13 15:50:00,48.69,48.77,48.6,48.71,234700.0,29.1153,29.1631,29.0615,29.1272,234700.0
2007-08-13 15:55:00,48.72,48.77,48.64,48.73,254000.0,29.1332,29.1631,29.0854,29.1392,254000.0
2007-08-14 09:30:00,48.61,48.71,48.49,48.5,101900.0,29.0674,29.1272,28.9957,29.0017,101900.0
2007-08-14 09:35:00,48.51,48.55,48.4,48.45,89900.0,29.0076,29.0316,28.9419,28.9718,89900.0
2007-08-14 09:40:00,48.46,48.5,48.38,48.41,155700.0,28.9777,29.0017,28.9299,28.9479,155700.0
2007-08-14 09:45:00,48.41,48.41,48.25,48.37,139600.0,28.9479,28.9479,28.8522,28.9239,139600.0
2007-08-14 09:50:00,48.37,48.37,48.17,48.27,103700.0,28.9239,28.9239,28.8043,28.8641,103700.0
2007-08-14 09:55:00,48.26,48.29,48.2,48.2,198100.0,28.8582,28.8761,28.8223,28.8223,198100.0
2007-08-14 10:00:00,48.2,48.35,48.19,48.33,96700.0,28.8223,28.912,28.8163,28.9,96700.0
2007-08-14 10:05:00,48.33,48.38,48.05,48.06,133900.0,28.9,28.9299,28.7326,28.7386,133900.0
2007-08-14 10:10:00,48.06,48.39,48.01,48.36,192300.0,28.7386,28.9359,28.7087,28.918,192300.0
2007-08-14 10:15:00,48.36,48.4,48.2,48.24,125700.0,28.918,28.9419,28.8223,28.8462,125700.0
2007-08-14 10:20:00,48.25,48.25,48.17,48.19,195800.0,28.8522,28.8522,28.8043,28.8163,195800.0
2007-08-14 10:25:00,48.18,48.25,48.1,48.17,73000.0,28.8103,28.8522,28.7625,28.8043,73000.0
2007-08-14 10:30:00,48.16,48.22,48.15,48.16,101400.0,28.7984,28.8342,28.7924,28.7984,101400.0
2007-08-14 10:35:00,48.17,48.22,48.15,48.16,84800.0,28.8043,28.8342,28.7924,28.7984,84800.0
2007-08-14 10:40:00,48.16,48.17,48.05,48.05,151500.0,28.7984,28.8043,28.7326,28.7326,151500.0
2007-08-14 10:45:00,48.06,48.08,48.01,48.03,64700.0,28.7386,28.7505,28.7087,28.7206,64700.0
2007-08-14 10:50:00,48.02,48.04,47.96,47.96,155100.0,28.7146,28.7266,28.6788,28.6788,155100.0
2007-08-14 10:55:00,47.97,48.04,47.9,47.91,146700.0,28.6847,28.7266,28.6429,28.6489,146700.0
2007-08-14 11:00:00,47.9,47.94,47.79,47.89,98200.0,28.6429,28.6668,28.5771,28.6369,98200.0
2007-08-14 11:05:00,47.87,47.95,47.69,47.8,113500.0,28.6249,28.6728,28.5173,28.5831,113500.0
2007-08-14 11:10:00,47.8,47.92,47.69,47.91,124400.0,28.5831,28.6548,28.5173,28.6489,124400.0
2007-08-14 11:15:00,47.91,47.97,47.88,47.97,87100.0,28.6489,28.6847,28.6309,28.6847,87100.0
2007-08-14 11:20:00,47.97,48.0,47.95,48.0,43800.0,28.6847,28.7027,28.6728,28.7027,43800.0
2007-08-14 11:25:00,47.98,47.98,47.85,47.86,159300.0,28.6907,28.6907,28.613,28.619,159300.0
2007-08-14 11:30:00,47.84,47.87,47.74,47.83,91400.0,28.607,28.6249,28.5472,28.601,91400.0
2007-08-14 11:35:00,47.83,47.9,47.81,47.87,46100.0,28.601,28.6429,28.5891,28.6249,46100.0
2007-08-14 11:40:00,47.86,47.87,47.75,47.78,50400.0,28.619,28.6249,28.5532,28.5711,50400.0
2007-08-14 11:45:00,47.78,47.98,47.77,47.91,73500.0,28.5711,28.6907,28.5651,28.6489,73500.0
2007-08-14 11:50:00,47.92,47.96,47.87,47.91,102600.0,28.6548,28.6788,28.6249,28.6489,102600.0
2007-08-14 11:55:00,47.91,47.93,47.83,47.83,84400.0,28.6489,28.6608,28.601,28.601,84400.0
2007-08-14 12:00:00,47.84,47.91,47.83,47.86,293000.0,28.607,28.6489,28.601,28.619,293000.0
2007-08-14 12:05:00,47.85,47.88,47.74,47.84,84100.0,28.613,28.6309,28.5472,28.607,84100.0
2007-08-14 12:10:00,47.85,47.87,47.84,47.85,41200.0,28.613,28.6249,28.607,28.613,41200.0
2007-08-14 12:15:00,47.85,47.9,47.84,47.87,132200.0,28.613,28.6429,28.607,28.6249,132200.0
2007-08-14 12:20:00,47.87,47.9,47.82,47.83,41900.0,28.6249,28.6429,28.595,28.601,41900.0
2007-08-14 12:25:00,47.81,47.88,47.78,47.88,84400.0,28.5891,28.6309,28.5711,28.6309,84400.0
2007-08-14 12:30:00,47.87,47.92,47.84,47.87,64600.0,28.6249,28.6548,28.607,28.6249,64600.0
2007-08-14 12:35:00,47.87,47.9,47.85,47.88,58600.0,28.6249,28.6429,28.613,28.6309,58600.0
2007-08-14 12:40:00,47.88,47.89,47.81,47.85,47000.0,28.6309,28.6369,28.5891,28.613,47000.0
2007-08-14 12:45:00,47.84,47.89,47.79,47.8,94300.0,28.607,28.6369,28.5771,28.5831,94300.0
2007-08-14 12:50:00,47.81,47.81,47.74,47.76,54300.0,28.5891,28.5891,28.5472,28.5592,54300.0
2007-08-14 12:55:00,47.77,47.87,47.75,47.77,42300.0,28.5651,28.6249,28.5532,28.5651,42300.0
2007-08-14 13:00:00,47.77,47.78,47.7,47.73,79100.0,28.5651,28.5711,28.5233,28.5412,79100.0
2007-08-14 13:05:00,47.72,47.77,47.68,47.68,40200.0,28.5352,28.5651,28.5113,28.5113,40200.0
2007-08-14 13:10:00,47.68,47.7,47.63,47.64,71500.0,28.5113,28.5233,28.4814,28.4874,71500.0
2007-08-14 13:15:00,47.64,47.69,47.56,47.67,94100.0,28.4874,28.5173,28.4396,28.5054,94100.0
2007-08-14 13:20:00,47.67,47.71,47.63,47.69,67200.0,28.5054,28.5293,28.4814,28.5173,67200.0
2007-08-14 13:25:00,47.69,47.7,47.57,47.6,95400.0,28.5173,28.5233,28.4456,28.4635,95400.0
2007-08-14 13:30:00,47.58,47.67,47.58,47.63,69700.0,28.4515,28.5054,28.4515,28.4814,69700.0
2007-08-14 13:35:00,47.64,47.72,47.61,47.69,205000.0,28.4874,28.5352,28.4695,28.5173,205000.0
2007-08-14 13:40:00,47.68,47.7,47.61,47.63,246700.0,28.5113,28.5233,28.4695,28.4814,246700.0
2007-08-14 13:45:00,47.63,47.65,47.56,47.63,95800.0,28.4814,28.4934,28.4396,28.4814,95800.0
2007-08-14 13:50:00,47.63,47.63,47.55,47.55,90300.0,28.4814,28.4814,28.4336,28.4336,90300.0
2007-08-14 13:55:00,47.57,47.59,47.38,47.45,203000.0,28.4456,28.4575,28.3319,28.3738,203000.0
2007-08-14 14:00:00,47.46,47.51,47.38,47.48,162900.0,28.3798,28.4097,28.3319,28.3917,162900.0
2007-08-14 14:05:00,47.47,47.53,47.38,47.39,83900.0,28.3858,28.4216,28.3319,28.3379,83900.0
2007-08-14 14:10:00,47.4,47.53,47.38,47.52,103800.0,28.3439,28.4216,28.3319,28.4157,103800.0
2007-08-14 14:15:00,47.53,47.6,47.44,47.57,125600.0,28.4216,28.4635,28.3678,28.4456,125600.0
2007-08-14 14:20:00,47.59,47.67,47.54,47.64,110500.0,28.4575,28.5054,28.4276,28.4874,110500.0
2007-08-14 14:25:00,47.64,47.7,47.6,47.66,225300.0,28.4874,28.5233,28.4635,28.4994,225300.0
2007-08-14 14:30:00,47.66,47.71,47.57,47.59,160200.0,28.4994,28.5293,28.4456,28.4575,160200.0
2007-08-14 14:35:00,47.6,47.7,47.57,47.67,111700.0,28.4635,28.5233,28.4456,28.5054,111700.0
2007-08-14 14:40:00,47.66,47.7,47.57,47.57,107500.0,28.4994,28.5233,28.4456,28.4456,107500.0
2007-08-14 14:45:00,47.57,47.7,47.54,47.64,131500.0,28.4456,28.5233,28.4276,28.4874,131500.0
2007-08-14 14:50:00,47.65,47.7,47.61,47.67,89000.0,28.4934,28.5233,28.4695,28.5054,89000.0
2007-08-14 14:55:00,47.68,47.73,47.65,47.7,103900.0,28.5113,28.5412,28.4934,28.5233,103900.0
2007-08-14 15:00:00,47.71,47.93,47.68,47.93,175600.0,28.5293,28.6608,28.5113,28.6608,175600.0
2007-08-14 15:05:00,47.92,47.93,47.76,47.83,128600.0,28.6548,28.6608,28.5592,28.601,128600.0
2007-08-14 15:10:00,47.82,47.96,47.77,47.77,118000.0,28.595,28.6788,28.5651,28.5651,118000.0
2007-08-14 15:15:00,47.78,47.99,47.77,47.96,99200.0,28.5711,28.6967,28.5651,28.6788,99200.0
2007-08-14 15:20:00,47.95,48.11,47.95,48.06,152800.0,28.6728,28.7685,28.6728,28.7386,152800.0
2007-08-14 15:25:00,48.06,48.1,47.94,47.96,108700.0,28.7386,28.7625,28.6668,28.6788,108700.0
2007-08-14 15:30:00,47.95,47.97,47.84,47.84,151900.0,28.6728,28.6847,28.607,28.607,151900.0
2007-08-14 15:35:00,47.85,47.99,47.85,47.99,160600.0,28.613,28.6967,28.613,28.6967,160600.0
2007-08-14 15:40:00,47.99,48.09,47.98,48.04,173100.0,28.6967,28.7565,28.6907,28.7266,173100.0
2007-08-14 15:45:00,48.03,48.13,48.02,48.09,168800.0,28.7206,28.7804,28.7146,28.7565,168800.0
2007-08-14 15:50:00,48.09,48.1,47.97,47.98,233800.0,28.7565,28.7625,28.6847,28.6907,233800.0
2007-08-14 15:55:00,47.98,48.06,47.98,48.0,224100.0,28.6907,28.7386,28.6907,28.7027,224100.0
2007-08-15 09:30:00,48.2,48.48,48.08,48.39,256000.0,28.8223,28.9897,28.7505,28.9359,256000.0
2007-08-15 09:35:00,48.37,48.4,48.25,48.26,99200.0,28.9239,28.9419,28.8522,28.8582,99200.0
2007-08-15 09:40:00,48.27,48.38,48.26,48.34,80800.0,28.8641,28.9299,28.8582,28.906,80800.0
2007-08-15 09:45:00,48.33,48.36,48.27,48.3,125000.0,28.9,28.918,28.8641,28.8821,125000.0
2007-08-15 09:50:00,48.32,48.44,48.25,48.3,106800.0,28.894,28.9658,28.8522,28.8821,106800.0
2007-08-15 09:55:00,48.3,48.39,48.18,48.29,95700.0,28.8821,28.9359,28.8103,28.8761,95700.0
2007-08-15 10:00:00,48.3,48.36,48.2,48.31,113900.0,28.8821,28.918,28.8223,28.8881,113900.0
2007-08-15 10:05:00,48.3,48.48,48.29,48.4,162300.0,28.8821,28.9897,28.8761,28.9419,162300.0
2007-08-15 10:10:00,48.4,48.75,48.4,48.7,180300.0,28.9419,29.1512,28.9419,29.1213,180300.0
2007-08-15 10:15:00,48.7,48.72,48.51,48.51,92600.0,29.1213,29.1332,29.0076,29.0076,92600.0
2007-08-15 10:20:00,48.5,48.72,48.48,48.64,244500.0,29.0017,29.1332,28.9897,29.0854,244500.0
2007-08-15 10:25:00,48.64,48.71,48.6,48.61,184900.0,29.0854,29.1272,29.0615,29.0674,184900.0
2007-08-15 10:30:00,48.61,48.67,48.49,48.6,126200.0,29.0674,29.1033,28.9957,29.0615,126200.0
2007-08-15 10:35:00,48.6,48.7,48.58,48.66,153300.0,29.0615,29.1213,29.0495,29.0973,153300.0
2007-08-15 10:40:00,48.67,48.7,48.64,48.67,122300.0,29.1033,29.1213,29.0854,29.1033,122300.0
2007-08-15 10:45:00,48.69,48.69,48.65,48.67,40400.0,29.1153,29.1153,29.0914,29.1033,40400.0
2007-08-15 10:50:00,48.68,48.69,48.62,48.68,61500.0,29.1093,29.1153,29.0734,29.1093,61500.0
2007-08-15 10:55:00,48.69,48.69,48.63,48.63,57200.0,29.1153,29.1153,29.0794,29.0794,57200.0
2007-08-15 11:00:00,48.65,48.7,48.57,48.58,68000.0,29.0914,29.1213,29.0435,29.0495,68000.0
2007-08-15 11:05:00,48.58,48.6,48.34,48.4,100500.0,29.0495,29.0615,28.906,28.9419,100500.0
2007-08-15 11:10:00,48.4,48.48,48.36,48.43,207700.0,28.9419,28.9897,28.918,28.9598,207700.0
2007-08-15 11:15:00,48.42,48.45,48.4,48.43,106700.0,28.9538,28.9718,28.9419,28.9598,106700.0
2007-08-15 11:20:00,48.43,48.43,48.38,48.4,148200.0,28.9598,28.9598,28.9299,28.9419,148200.0
2007-08-15 11:25:00,48.39,48.5,48.39,48.5,143100.0,28.9359,29.0017,28.9359,29.0017,143100.0
2007-08-15 11:30:00,48.49,48.5,48.41,48.44,172600.0,28.9957,29.0017,28.9479,28.9658,172600.0
2007-08-15 11:35:00,48.43,48.44,48.32,48.35,81200.0,28.9598,28.9658,28.894,28.912,81200.0
2007-08-15 11:40:00,48.36,48.38,48.31,48.37,90900.0,28.918,28.9299,28.8881,28.9239,90900.0
2007-08-15 11:45:00,48.37,48.4,48.33,48.36,40900.0,28.9239,28.9419,28.9,28.918,40900.0
2007-08-15 11:50:00,48.36,48.43,48.33,48.43,58800.0,28.918,28.9598,28.9,28.9598,58800.0
2007-08-15 11:55:00,48.43,48.52,48.43,48.49,57900.0,28.9598,29.0136,28.9598,28.9957,57900.0
2007-08-15 12:00:00,48.49,48.58,48.48,48.54,59100.0,28.9957,29.0495,28.9897,29.0256,59100.0
2007-08-15 12:05:00,48.53,48.58,48.41,48.45,70700.0,29.0196,29.0495,28.9479,28.9718,70700.0
2007-08-15 12:10:00,48.45,48.48,48.43,48.47,28000.0,28.9718,28.9897,28.9598,28.9837,28000.0
2007-08-15 12:15:00,48.48,48.55,48.48,48.52,60300.0,28.9897,29.0316,28.9897,29.0136,60300.0
2007-08-15 12:20:00,48.51,48.53,48.47,48.48,45100.0,29.0076,29.0196,28.9837,28.9897,45100.0
2007-08-15 12:25:00,48.48,48.5,48.44,48.44,44700.0,28.9897,29.0017,28.9658,28.9658,44700.0
2007-08-15 12:30:00,48.44,48.49,48.42,48.48,43400.0,28.9658,28.9957,28.9538,28.9897,43400.0
2007-08-15 12:35:00,48.48,48.48,48.37,48.45,44200.0,28.9897,28.9897,28.9239,28.9718,44200.0
2007-08-15 12:40:00,48.44,48.48,48.4,48.42,32500.0,28.9658,28.9897,28.9419,28.9538,32500.0
2007-08-15 12:45:00,48.42,48.7,48.42,48.45,130500.0,28.9538,29.1213,28.9538,28.9718,130500.0
2007-08-15 12:50:00,48.46,48.51,48.42,48.51,50100.0,28.9777,29.0076,28.9538,29.0076,50100.0
2007-08-15 12:55:00,48.52,48.54,48.44,48.45,35600.0,29.0136,29.0256,28.9658,28.9718,35600.0
2007-08-15 13:00:00,48.45,48.48,48.4,48.45,62400.0,28.9718,28.9897,28.9419,28.9718,62400.0
2007-08-15 13:05:00,48.45,48.46,48.36,48.37,37500.0,28.9718,28.9777,28.918,28.9239,37500.0
2007-08-15 13:10:00,48.37,48.39,48.25,48.25,61300.0,28.9239,28.9359,28.8522,28.8522,61300.0
2007-08-15 13:15:00,48.25,48.39,48.25,48.39,76800.0,28.8522,28.9359,28.8522,28.9359,76800.0
2007-08-15 13:20:00,48.39,48.42,48.32,48.39,50500.0,28.9359,28.9538,28.894,28.9359,50500.0
2007-08-15 13:25:00,48.4,48.43,48.33,48.42,79400.0,28.9419,28.9598,28.9,28.9538,79400.0
2007-08-15 13:30:00,48.42,48.54,48.4,48.44,100700.0,28.9538,29.0256,28.9419,28.9658,100700.0
2007-08-15 13:35:00,48.44,48.47,48.36,48.39,57000.0,28.9658,28.9837,28.918,28.9359,57000.0
2007-08-15 13:40:00,48.39,48.47,48.38,48.39,68700.0,28.9359,28.9837,28.9299,28.9359,68700.0
2007-08-15 13:45:00,48.4,48.5,48.37,48.47,69600.0,28.9419,29.0017,28.9239,28.9837,69600.0
2007-08-15 13:50:00,48.46,48.49,48.42,48.48,64500.0,28.9777,28.9957,28.9538,28.9897,64500.0
2007-08-15 13:55:00,48.48,48.5,48.37,48.37,63300.0,28.9897,29.0017,28.9239,28.9239,63300.0
2007-08-15 14:00:00,48.37,48.47,48.37,48.43,61700.0,28.9239,28.9837,28.9239,28.9598,61700.0
2007-08-15 14:05:00,48.43,48.44,48.32,48.4,75100.0,28.9598,28.9658,28.894,28.9419,75100.0
2007-08-15 14:10:00,48.39,48.42,48.32,48.35,150900.0,28.9359,28.9538,28.894,28.912,150900.0
2007-08-15 14:15:00,48.35,48.42,48.3,48.42,73200.0,28.912,28.9538,28.8821,28.9538,73200.0
2007-08-15 14:20:00,48.4,48.43,48.35,48.38,57700.0,28.9419,28.9598,28.912,28.9299,57700.0
2007-08-15 14:25:00,48.37,48.42,48.32,48.33,52700.0,28.9239,28.9538,28.894,28.9,52700.0
2007-08-15 14:30:00,48.34,48.41,48.25,48.27,49700.0,28.906,28.9479,28.8522,28.8641,49700.0
2007-08-15 14:35:00,48.27,48.33,48.18,48.3,99200.0,28.8641,28.9,28.8103,28.8821,99200.0
2007-08-15 14:40:00,48.32,48.4,48.24,48.27,78900.0,28.894,28.9419,28.8462,28.8641,78900.0
2007-08-15 14:45:00,48.26,48.28,48.05,48.05,127200.0,28.8582,28.8701,28.7326,28.7326,127200.0
2007-08-15 14:50:00,48.04,48.12,48.0,48.09,130200.0,28.7266,28.7744,28.7027,28.7565,130200.0
2007-08-15 14:55:00,48.1,48.17,48.03,48.07,66700.0,28.7625,28.8043,28.7206,28.7445,66700.0
2007-08-15 15:00:00,48.07,48.25,48.07,48.16,107500.0,28.7445,28.8522,28.7445,28.7984,107500.0
2007-08-15 15:05:00,48.18,48.2,47.95,48.04,73500.0,28.8103,28.8223,28.6728,28.7266,73500.0
2007-08-15 15:10:00,48.03,48.08,47.84,47.86,151200.0,28.7206,28.7505,28.607,28.619,151200.0
2007-08-15 15:15:00,47.85,47.91,47.76,47.88,122000.0,28.613,28.6489,28.5592,28.6309,122000.0
2007-08-15 15:20:00,47.88,47.88,47.73,47.78,90700.0,28.6309,28.6309,28.5412,28.5711,90700.0
2007-08-15 15:25:00,47.78,47.83,47.53,47.54,132800.0,28.5711,28.601,28.4216,28.4276,132800.0
2007-08-15 15:30:00,47.55,47.64,47.54,47.56,115600.0,28.4336,28.4874,28.4276,28.4396,115600.0
2007-08-15 15:35:00,47.56,47.64,47.5,47.55,113100.0,28.4396,28.4874,28.4037,28.4336,113100.0
2007-08-15 15:40:00,47.55,47.78,47.52,47.73,168200.0,28.4336,28.5711,28.4157,28.5412,168200.0
2007-08-15 15:45:00,47.75,47.85,47.69,47.83,130700.0,28.5532,28.613,28.5173,28.601,130700.0
2007-08-15 15:50:00,47.83,47.85,47.54,47.61,212200.0,28.601,28.613,28.4276,28.4695,212200.0
2007-08-15 15:55:00,47.59,47.61,47.5,47.58,243000.0,28.4575,28.4695,28.4037,28.4515,243000.0
2007-08-16 09:30:00,46.85,46.96,46.64,46.84,472000.0,28.015,28.0808,27.8894,28.009,472000.0
2007-08-16 09:35:00,46.86,47.22,46.83,47.18,203700.0,28.021,28.2363,28.0031,28.2123,203700.0
2007-08-16 09:40:00,47.19,47.42,47.19,47.38,198500.0,28.2183,28.3559,28.2183,28.3319,198500.0
2007-08-16 09:45:00,47.37,47.4,47.13,47.15,182700.0,28.326,28.3439,28.1824,28.1944,182700.0
2007-08-16 09:50:00,47.15,47.17,46.89,46.98,176700.0,28.1944,28.2064,28.0389,28.0927,176700.0
2007-08-16 09:55:00,46.98,47.0,46.75,46.94,210300.0,28.0927,28.1047,27.9552,28.0688,210300.0
2007-08-16 10:00:00,46.95,47.03,46.73,46.91,217100.0,28.0748,28.1226,27.9433,28.0509,217100.0
2007-08-16 10:05:00,46.9,47.03,46.88,46.93,125600.0,28.0449,28.1226,28.033,28.0629,125600.0
2007-08-16 10:10:00,46.92,46.98,46.86,46.93,161800.0,28.0569,28.0927,28.021,28.0629,161800.0
2007-08-16 10:15:00,46.94,46.97,46.82,46.9,147700.0,28.0688,28.0868,27.9971,28.0449,147700.0
2007-08-16 10:20:00,46.88,47.0,46.75,46.97,174400.0,28.033,28.1047,27.9552,28.0868,174400.0
2007-08-16 10:25:00,46.96,47.0,46.9,46.97,75200.0,28.0808,28.1047,28.0449,28.0868,75200.0
2007-08-16 10:30:00,46.97,47.03,46.91,46.97,134800.0,28.0868,28.1226,28.0509,28.0868,134800.0
2007-08-16 10:35:00,46.96,47.0,46.9,46.99,164300.0,28.0808,28.1047,28.0449,28.0987,164300.0
2007-08-16 10:40:00,46.99,47.05,46.9,47.03,80600.0,28.0987,28.1346,28.0449,28.1226,80600.0
2007-08-16 10:45:00,47.04,47.1,46.95,46.99,141500.0,28.1286,28.1645,28.0748,28.0987,141500.0
2007-08-16 10:50:00,46.97,47.25,46.97,47.17,134300.0,28.0868,28.2542,28.0868,28.2064,134300.0
2007-08-16 10:55:00,47.17,47.18,47.06,47.08,76300.0,28.2064,28.2123,28.1406,28.1525,76300.0
2007-08-16 11:00:00,47.07,47.45,47.04,47.44,128100.0,28.1466,28.3738,28.1286,28.3678,128100.0
2007-08-16 11:05:00,47.44,47.45,47.24,47.3,107600.0,28.3678,28.3738,28.2482,28.2841,107600.0
2007-08-16 11:10:00,47.3,47.36,47.21,47.31,93800.0,28.2841,28.32,28.2303,28.2901,93800.0
2007-08-16 11:15:00,47.32,47.38,47.19,47.24,89900.0,28.2961,28.3319,28.2183,28.2482,89900.0
2007-08-16 11:20:00,47.26,47.29,47.18,47.2,127700.0,28.2602,28.2781,28.2123,28.2243,127700.0
2007-08-16 11:25:00,47.2,47.26,47.05,47.11,123700.0,28.2243,28.2602,28.1346,28.1705,123700.0
2007-08-16 11:30:00,47.12,47.24,47.02,47.03,120600.0,28.1765,28.2482,28.1167,28.1226,120600.0
2007-08-16 11:35:00,47.03,47.06,46.95,46.98,120300.0,28.1226,28.1406,28.0748,28.0927,120300.0
2007-08-16 11:40:00,46.98,47.0,46.82,46.84,81700.0,28.0927,28.1047,27.9971,28.009,81700.0
2007-08-16 11:45:00,46.83,46.84,46.75,46.81,97200.0,28.0031,28.009,27.9552,27.9911,97200.0
2007-08-16 11:50:00,46.8,46.9,46.78,46.89,142200.0,27.9851,28.0449,27.9732,28.0389,142200.0
2007-08-16 11:55:00,46.88,46.98,46.87,46.93,70400.0,28.033,28.0927,28.027,28.0629,70400.0
2007-08-16 12:00:00,46.95,46.96,46.7,46.72,153600.0,28.0748,28.0808,27.9253,27.9373,153600.0
2007-08-16 12:05:00,46.71,46.84,46.65,46.72,121000.0,27.9313,28.009,27.8954,27.9373,121000.0
2007-08-16 12:10:00,46.7,47.1,46.68,47.03,175600.0,27.9253,28.1645,27.9134,28.1226,175600.0
2007-08-16 12:15:00,47.02,47.03,46.8,47.03,95800.0,28.1167,28.1226,27.9851,28.1226,95800.0
2007-08-16 12:20:00,47.03,47.1,46.86,47.09,108700.0,28.1226,28.1645,28.021,28.1585,108700.0
2007-08-16 12:25:00,47.09,47.1,46.89,46.93,99600.0,28.1585,28.1645,28.0389,28.0629,99600.0
2007-08-16 12:30:00,46.93,47.03,46.84,46.97,77100.0,28.0629,28.1226,28.009,28.0868,77100.0
2007-08-16 12:35:00,46.98,47.04,46.85,46.85,79700.0,28.0927,28.1286,28.015,28.015,79700.0
2007-08-16 12:40:00,46.86,46.89,46.65,46.79,108100.0,28.021,28.0389,27.8954,27.9791,108100.0
2007-08-16 12:45:00,46.77,47.0,46.68,46.91,142000.0,27.9672,28.1047,27.9134,28.0509,142000.0
2007-08-16 12:50:00,46.9,47.01,46.78,46.99,114000.0,28.0449,28.1107,27.9732,28.0987,114000.0
2007-08-16 12:55:00,46.99,47.01,46.68,46.81,129700.0,28.0987,28.1107,27.9134,27.9911,129700.0
2007-08-16 13:00:00,46.81,46.83,46.65,46.79,114200.0,27.9911,28.0031,27.8954,27.9791,114200.0
2007-08-16 13:05:00,46.77,46.8,46.65,46.71,81700.0,27.9672,27.9851,27.8954,27.9313,81700.0
2007-08-16 13:10:00,46.7,46.92,46.68,46.81,84800.0,27.9253,28.0569,27.9134,27.9911,84800.0
2007-08-16 13:15:00,46.81,46.95,46.7,46.93,79500.0,27.9911,28.0748,27.9253,28.0629,79500.0
2007-08-16 13:20:00,46.9,46.94,46.7,46.72,69400.0,28.0449,28.0688,27.9253,27.9373,69400.0
2007-08-16 13:25:00,46.71,46.92,46.67,46.88,99900.0,27.9313,28.0569,27.9074,28.033,99900.0
2007-08-16 13:30:00,46.89,46.93,46.78,46.86,73400.0,28.0389,28.0629,27.9732,28.021,73400.0
2007-08-16 13:35:00,46.86,47.07,46.85,47.0,100600.0,28.021,28.1466,28.015,28.1047,100600.0
2007-08-16 13:40:00,47.0,47.07,46.83,46.88,81300.0,28.1047,28.1466,28.0031,28.033,81300.0
2007-08-16 13:45:00,46.88,46.94,46.78,46.87,93100.0,28.033,28.0688,27.9732,28.027,93100.0
2007-08-16 13:50:00,46.85,47.13,46.85,47.08,87700.0,28.015,28.1824,28.015,28.1525,87700.0
2007-08-16 13:55:00,47.07,47.14,47.01,47.05,54000.0,28.1466,28.1884,28.1107,28.1346,54000.0
2007-08-16 14:00:00,47.03,47.16,46.88,47.14,80300.0,28.1226,28.2004,28.033,28.1884,80300.0
2007-08-16 14:05:00,47.15,47.21,47.1,47.13,93700.0,28.1944,28.2303,28.1645,28.1824,93700.0
2007-08-16 14:10:00,47.16,47.32,47.06,47.32,117600.0,28.2004,28.2961,28.1406,28.2961,117600.0
2007-08-16 14:15:00,47.3,47.5,47.2,47.26,153700.0,28.2841,28.4037,28.2243,28.2602,153700.0
2007-08-16 14:20:00,47.26,47.3,47.07,47.16,94500.0,28.2602,28.2841,28.1466,28.2004,94500.0
2007-08-16 14:25:00,47.16,47.48,47.15,47.35,105700.0,28.2004,28.3917,28.1944,28.314,105700.0
2007-08-16 14:30:00,47.37,47.38,47.07,47.29,113400.0,28.326,28.3319,28.1466,28.2781,113400.0
2007-08-16 14:35:00,47.29,47.37,47.21,47.25,103200.0,28.2781,28.326,28.2303,28.2542,103200.0
2007-08-16 14:40:00,47.25,47.3,47.15,47.22,82900.0,28.2542,28.2841,28.1944,28.2363,82900.0
2007-08-16 14:45:00,47.21,47.4,47.14,47.19,116200.0,28.2303,28.3439,28.1884,28.2183,116200.0
2007-08-16 14:50:00,47.18,47.34,47.18,47.2,119100.0,28.2123,28.308,28.2123,28.2243,119100.0
2007-08-16 14:55:00,47.2,47.26,47.11,47.16,84300.0,28.2243,28.2602,28.1705,28.2004,84300.0
2007-08-16 15:00:00,47.18,47.21,46.9,46.94,118200.0,28.2123,28.2303,28.0449,28.0688,118200.0
2007-08-16 15:05:00,46.96,47.14,46.87,46.89,158600.0,28.0808,28.1884,28.027,28.0389,158600.0
2007-08-16 15:10:00,46.9,46.98,46.75,46.97,153900.0,28.0449,28.0927,27.9552,28.0868,153900.0
2007-08-16 15:15:00,46.95,47.16,46.93,47.08,131400.0,28.0748,28.2004,28.0629,28.1525,131400.0
2007-08-16 15:20:00,47.07,47.13,46.99,47.06,119400.0,28.1466,28.1824,28.0987,28.1406,119400.0
2007-08-16 15:25:00,47.06,47.17,47.02,47.11,113000.0,28.1406,28.2064,28.1167,28.1705,113000.0
2007-08-16 15:30:00,47.12,47.29,47.1,47.27,115500.0,28.1765,28.2781,28.1645,28.2662,115500.0
2007-08-16 15:35:00,47.25,47.52,47.25,47.49,135500.0,28.2542,28.4157,28.2542,28.3977,135500.0
2007-08-16 15:40:00,47.5,47.96,47.43,47.76,183900.0,28.4037,28.6788,28.3618,28.5592,183900.0
2007-08-16 15:45:00,47.75,48.06,47.69,48.04,195400.0,28.5532,28.7386,28.5173,28.7266,195400.0
2007-08-16 15:50:00,48.04,48.21,47.9,48.17,335600.0,28.7266,28.8283,28.6429,28.8043,335600.0
2007-08-16 15:55:00,48.17,48.35,48.12,48.24,372800.0,28.8043,28.912,28.7744,28.8462,372800.0
2007-08-17 09:30:00,49.16,49.2,48.51,48.57,901400.0,29.3963,29.4202,29.0076,29.0435,901400.0
2007-08-17 09:35:00,48.58,48.82,48.56,48.69,195900.0,29.0495,29.193,29.0375,29.1153,195900.0
2007-08-17 09:40:00,48.7,48.75,48.23,48.24,168900.0,29.1213,29.1512,28.8402,28.8462,168900.0
2007-08-17 09:45:00,48.26,48.36,47.9,48.21,258900.0,28.8582,28.918,28.6429,28.8283,258900.0
2007-08-17 09:50:00,48.19,48.3,47.96,48.1,267300.0,28.8163,28.8821,28.6788,28.7625,267300.0
2007-08-17 09:55:00,48.14,48.19,48.02,48.08,138400.0,28.7864,28.8163,28.7146,28.7505,138400.0
2007-08-17 10:00:00,48.09,48.09,47.96,47.96,156600.0,28.7565,28.7565,28.6788,28.6788,156600.0
2007-08-17 10:05:00,47.96,48.13,47.91,48.0,138500.0,28.6788,28.7804,28.6489,28.7027,138500.0
2007-08-17 10:10:00,48.0,48.15,47.96,48.12,118200.0,28.7027,28.7924,28.6788,28.7744,118200.0
2007-08-17 10:15:00,48.14,48.17,48.06,48.13,77300.0,28.7864,28.8043,28.7386,28.7804,77300.0
2007-08-17 10:20:00,48.12,48.24,48.04,48.2,93400.0,28.7744,28.8462,28.7266,28.8223,93400.0
2007-08-17 10:25:00,48.19,48.26,47.82,47.87,152800.0,28.8163,28.8582,28.595,28.6249,152800.0
2007-08-17 10:30:00,47.86,48.06,47.84,47.98,119900.0,28.619,28.7386,28.607,28.6907,119900.0
2007-08-17 10:35:00,47.96,48.15,47.94,48.15,116000.0,28.6788,28.7924,28.6668,28.7924,116000.0
2007-08-17 10:40:00,48.16,48.19,47.83,47.85,147000.0,28.7984,28.8163,28.601,28.613,147000.0
2007-08-17 10:45:00,47.83,47.96,47.81,47.84,129500.0,28.601,28.6788,28.5891,28.607,129500.0
2007-08-17 10:50:00,47.85,48.1,47.77,47.97,148300.0,28.613,28.7625,28.5651,28.6847,148300.0
2007-08-17 10:55:00,47.96,48.08,47.84,47.84,129200.0,28.6788,28.7505,28.607,28.607,129200.0
2007-08-17 11:00:00,47.86,48.01,47.82,47.97,79100.0,28.619,28.7087,28.595,28.6847,79100.0
2007-08-17 11:05:00,47.97,48.03,47.94,48.0,101000.0,28.6847,28.7206,28.6668,28.7027,101000.0
2007-08-17 11:10:00,48.0,48.04,47.88,48.04,170400.0,28.7027,28.7266,28.6309,28.7266,170400.0
2007-08-17 11:15:00,48.05,48.06,47.9,47.93,195000.0,28.7326,28.7386,28.6429,28.6608,195000.0
2007-08-17 11:20:00,47.92,47.98,47.82,47.91,118100.0,28.6548,28.6907,28.595,28.6489,118100.0
2007-08-17 11:25:00,47.9,47.96,47.82,47.82,71400.0,28.6429,28.6788,28.595,28.595,71400.0
2007-08-17 11:30:00,47.84,47.86,47.65,47.7,75000.0,28.607,28.619,28.4934,28.5233,75000.0
2007-08-17 11:35:00,47.71,48.02,47.68,47.97,580300.0,28.5293,28.7146,28.5113,28.6847,580300.0
2007-08-17 11:40:00,47.97,47.99,47.88,47.91,71300.0,28.6847,28.6967,28.6309,28.6489,71300.0
2007-08-17 11:45:00,47.91,47.97,47.84,47.88,65300.0,28.6489,28.6847,28.607,28.6309,65300.0
2007-08-17 11:50:00,47.88,47.95,47.86,47.93,63600.0,28.6309,28.6728,28.619,28.6608,63600.0
2007-08-17 11:55:00,47.94,47.96,47.86,47.88,61500.0,28.6668,28.6788,28.619,28.6309,61500.0
2007-08-17 12:00:00,47.88,47.91,47.86,47.88,39100.0,28.6309,28.6489,28.619,28.6309,39100.0
2007-08-17 12:05:00,47.87,47.92,47.79,47.84,92400.0,28.6249,28.6548,28.5771,28.607,92400.0
2007-08-17 12:10:00,47.85,47.98,47.83,47.97,45100.0,28.613,28.6907,28.601,28.6847,45100.0
2007-08-17 12:15:00,47.97,48.02,47.95,47.97,75100.0,28.6847,28.7146,28.6728,28.6847,75100.0
2007-08-17 12:20:00,47.95,48.07,47.95,47.97,77600.0,28.6728,28.7445,28.6728,28.6847,77600.0
2007-08-17 12:25:00,47.97,47.99,47.86,47.93,87800.0,28.6847,28.6967,28.619,28.6608,87800.0
2007-08-17 12:30:00,47.93,48.03,47.9,48.01,54600.0,28.6608,28.7206,28.6429,28.7087,54600.0
2007-08-17 12:35:00,48.0,48.03,47.75,47.75,74800.0,28.7027,28.7206,28.5532,28.5532,74800.0
2007-08-17 12:40:00,47.74,47.86,47.71,47.85,53900.0,28.5472,28.619,28.5293,28.613,53900.0
2007-08-17 12:45:00,47.84,47.9,47.82,47.87,47400.0,28.607,28.6429,28.595,28.6249,47400.0
2007-08-17 12:50:00,47.85,47.89,47.82,47.86,67300.0,28.613,28.6369,28.595,28.619,67300.0
2007-08-17 12:55:00,47.85,47.94,47.82,47.91,53700.0,28.613,28.6668,28.595,28.6489,53700.0
2007-08-17 13:00:00,47.9,47.98,47.87,47.92,79000.0,28.6429,28.6907,28.6249,28.6548,79000.0
2007-08-17 13:05:00,47.92,47.98,47.87,47.95,96700.0,28.6548,28.6907,28.6249,28.6728,96700.0
2007-08-17 13:10:00,47.94,48.0,47.89,47.96,82600.0,28.6668,28.7027,28.6369,28.6788,82600.0
2007-08-17 13:15:00,47.95,48.08,47.93,48.05,107200.0,28.6728,28.7505,28.6608,28.7326,107200.0
2007-08-17 13:20:00,48.03,48.1,48.0,48.01,86500.0,28.7206,28.7625,28.7027,28.7087,86500.0
2007-08-17 13:25:00,48.01,48.08,48.0,48.03,53100.0,28.7087,28.7505,28.7027,28.7206,53100.0
2007-08-17 13:30:00,48.04,48.08,48.01,48.03,51200.0,28.7266,28.7505,28.7087,28.7206,51200.0
2007-08-17 13:35:00,48.04,48.07,47.99,48.06,92300.0,28.7266,28.7445,28.6967,28.7386,92300.0
2007-08-17 13:40:00,48.05,48.06,47.87,47.89,97800.0,28.7326,28.7386,28.6249,28.6369,97800.0
2007-08-17 13:45:00,47.88,47.95,47.86,47.92,218500.0,28.6309,28.6728,28.619,28.6548,218500.0
2007-08-17 13:50:00,47.92,47.96,47.82,47.84,112400.0,28.6548,28.6788,28.595,28.607,112400.0
2007-08-17 13:55:00,47.83,47.83,47.69,47.71,105400.0,28.601,28.601,28.5173,28.5293,105400.0
2007-08-17 14:00:00,47.71,47.72,47.52,47.62,147500.0,28.5293,28.5352,28.4157,28.4755,147500.0
2007-08-17 14:05:00,47.63,47.68,47.43,47.43,183600.0,28.4814,28.5113,28.3618,28.3618,183600.0
2007-08-17 14:10:00,47.43,47.49,47.33,47.44,150300.0,28.3618,28.3977,28.302,28.3678,150300.0
2007-08-17 14:15:00,47.44,47.6,47.44,47.57,74400.0,28.3678,28.4635,28.3678,28.4456,74400.0
2007-08-17 14:20:00,47.58,47.75,47.55,47.74,617200.0,28.4515,28.5532,28.4336,28.5472,617200.0
2007-08-17 14:25:00,47.75,47.87,47.74,47.8,89000.0,28.5532,28.6249,28.5472,28.5831,89000.0
2007-08-17 14:30:00,47.8,47.8,47.56,47.62,78100.0,28.5831,28.5831,28.4396,28.4755,78100.0
2007-08-17 14:35:00,47.62,47.7,47.58,47.63,70300.0,28.4755,28.5233,28.4515,28.4814,70300.0
2007-08-17 14:40:00,47.64,47.7,47.62,47.68,60100.0,28.4874,28.5233,28.4755,28.5113,60100.0
2007-08-17 14:45:00,47.68,47.76,47.67,47.7,145900.0,28.5113,28.5592,28.5054,28.5233,145900.0
2007-08-17 14:50:00,47.7,47.72,47.61,47.7,98100.0,28.5233,28.5352,28.4695,28.5233,98100.0
2007-08-17 14:55:00,47.69,47.7,47.66,47.68,58300.0,28.5173,28.5233,28.4994,28.5113,58300.0
2007-08-17 15:00:00,47.68,47.69,47.61,47.65,110100.0,28.5113,28.5173,28.4695,28.4934,110100.0
2007-08-17 15:05:00,47.65,47.73,47.63,47.7,241400.0,28.4934,28.5412,28.4814,28.5233,241400.0
2007-08-17 15:10:00,47.7,47.72,47.6,47.64,304000.0,28.5233,28.5352,28.4635,28.4874,304000.0
2007-08-17 15:15:00,47.64,47.66,47.59,47.65,150700.0,28.4874,28.4994,28.4575,28.4934,150700.0
2007-08-17 15:20:00,47.65,47.66,47.54,47.56,157600.0,28.4934,28.4994,28.4276,28.4396,157600.0
2007-08-17 15:25:00,47.56,47.59,47.5,47.54,128400.0,28.4396,28.4575,28.4037,28.4276,128400.0
2007-08-17 15:30:00,47.54,47.65,47.51,47.55,139500.0,28.4276,28.4934,28.4097,28.4336,139500.0
2007-08-17 15:35:00,47.55,47.59,47.51,47.54,192200.0,28.4336,28.4575,28.4097,28.4276,192200.0
2007-08-17 15:40:00,47.54,47.55,47.47,47.5,254800.0,28.4276,28.4336,28.3858,28.4037,254800.0
2007-08-17 15:45:00,47.5,47.52,47.46,47.5,202200.0,28.4037,28.4157,28.3798,28.4037,202200.0
2007-08-17 15:50:00,47.5,47.63,47.48,47.58,328000.0,28.4037,28.4814,28.3917,28.4515,328000.0
2007-08-17 15:55:00,47.58,47.6,47.46,47.52,392200.0,28.4515,28.4635,28.3798,28.4157,392200.0
2007-08-20 09:30:00,47.73,47.73,47.73,47.73,100.0,28.5412,28.5412,28.5412,28.5412,100.0
2007-08-20 09:35:00,47.72,47.94,47.72,47.77,159400.0,28.5352,28.6668,28.5352,28.5651,159400.0
2007-08-20 09:40:00,47.76,47.8,47.66,47.74,93400.0,28.5592,28.5831,28.4994,28.5472,93400.0
2007-08-20 09:45:00,47.73,48.07,47.73,47.98,157500.0,28.5412,28.7445,28.5412,28.6907,157500.0
2007-08-20 09:50:00,48.0,48.02,47.9,47.93,81800.0,28.7027,28.7146,28.6429,28.6608,81800.0
2007-08-20 09:55:00,47.93,48.09,47.93,48.03,53700.0,28.6608,28.7565,28.6608,28.7206,53700.0
2007-08-20 10:00:00,48.08,48.14,47.89,47.96,86100.0,28.7505,28.7864,28.6369,28.6788,86100.0
2007-08-20 10:05:00,47.95,48.15,47.95,48.08,42900.0,28.6728,28.7924,28.6728,28.7505,42900.0
2007-08-20 10:10:00,48.09,48.16,48.08,48.16,33900.0,28.7565,28.7984,28.7505,28.7984,33900.0
2007-08-20 10:15:00,48.15,48.23,48.12,48.23,44900.0,28.7924,28.8402,28.7744,28.8402,44900.0
2007-08-20 10:20:00,48.23,48.24,48.12,48.12,56100.0,28.8402,28.8462,28.7744,28.7744,56100.0
2007-08-20 10:25:00,48.11,48.2,48.08,48.08,52800.0,28.7685,28.8223,28.7505,28.7505,52800.0
2007-08-20 10:30:00,48.08,48.12,48.01,48.11,58300.0,28.7505,28.7744,28.7087,28.7685,58300.0
2007-08-20 10:35:00,48.11,48.13,48.05,48.07,41100.0,28.7685,28.7804,28.7326,28.7445,41100.0
2007-08-20 10:40:00,48.07,48.24,48.05,48.22,35700.0,28.7445,28.8462,28.7326,28.8342,35700.0
2007-08-20 10:45:00,48.22,48.27,48.2,48.23,48000.0,28.8342,28.8641,28.8223,28.8402,48000.0
2007-08-20 10:50:00,48.23,48.3,48.23,48.29,34300.0,28.8402,28.8821,28.8402,28.8761,34300.0
2007-08-20 10:55:00,48.29,48.3,48.1,48.12,38400.0,28.8761,28.8821,28.7625,28.7744,38400.0
2007-08-20 11:00:00,48.13,48.2,48.08,48.1,47000.0,28.7804,28.8223,28.7505,28.7625,47000.0
2007-08-20 11:05:00,48.1,48.18,48.06,48.13,33600.0,28.7625,28.8103,28.7386,28.7804,33600.0
2007-08-20 11:10:00,48.14,48.21,48.1,48.18,29600.0,28.7864,28.8283,28.7625,28.8103,29600.0
2007-08-20 11:15:00,48.17,48.23,48.14,48.16,17100.0,28.8043,28.8402,28.7864,28.7984,17100.0
2007-08-20 11:20:00,48.16,48.24,48.1,48.16,138100.0,28.7984,28.8462,28.7625,28.7984,138100.0
2007-08-20 11:25:00,48.17,48.18,48.02,48.15,54800.0,28.8043,28.8103,28.7146,28.7924,54800.0
2007-08-20 11:30:00,48.13,48.13,48.01,48.07,19600.0,28.7804,28.7804,28.7087,28.7445,19600.0
2007-08-20 11:35:00,48.08,48.12,48.04,48.05,15100.0,28.7505,28.7744,28.7266,28.7326,15100.0
2007-08-20 11:40:00,48.06,48.16,48.02,48.16,23000.0,28.7386,28.7984,28.7146,28.7984,23000.0
2007-08-20 11:45:00,48.15,48.16,48.06,48.1,32400.0,28.7924,28.7984,28.7386,28.7625,32400.0
2007-08-20 11:50:00,48.11,48.11,47.93,48.03,67200.0,28.7685,28.7685,28.6608,28.7206,67200.0
2007-08-20 11:55:00,48.02,48.1,47.99,48.02,46500.0,28.7146,28.7625,28.6967,28.7146,46500.0
2007-08-20 12:00:00,48.02,48.1,48.01,48.03,25900.0,28.7146,28.7625,28.7087,28.7206,25900.0
2007-08-20 12:05:00,48.04,48.12,48.01,48.02,38200.0,28.7266,28.7744,28.7087,28.7146,38200.0
2007-08-20 12:10:00,48.03,48.11,47.94,48.09,70600.0,28.7206,28.7685,28.6668,28.7565,70600.0
2007-08-20 12:15:00,48.1,48.15,48.02,48.05,36000.0,28.7625,28.7924,28.7146,28.7326,36000.0
2007-08-20 12:20:00,48.07,48.11,48.0,48.08,31300.0,28.7445,28.7685,28.7027,28.7505,31300.0
2007-08-20 12:25:00,48.08,48.1,47.95,47.97,68200.0,28.7505,28.7625,28.6728,28.6847,68200.0
2007-08-20 12:30:00,47.96,48.01,47.94,48.0,51200.0,28.6788,28.7087,28.6668,28.7027,51200.0
2007-08-20 12:35:00,47.98,47.99,47.94,47.94,16200.0,28.6907,28.6967,28.6668,28.6668,16200.0
2007-08-20 12:40:00,47.94,47.96,47.87,47.88,21300.0,28.6668,28.6788,28.6249,28.6309,21300.0
2007-08-20 12:45:00,47.89,47.98,47.88,47.9,22200.0,28.6369,28.6907,28.6309,28.6429,22200.0
2007-08-20 12:50:00,47.9,47.99,47.88,47.9,35700.0,28.6429,28.6967,28.6309,28.6429,35700.0
2007-08-20 12:55:00,47.89,47.92,47.76,47.76,39000.0,28.6369,28.6548,28.5592,28.5592,39000.0
2007-08-20 13:00:00,47.77,47.82,47.72,47.8,38800.0,28.5651,28.595,28.5352,28.5831,38800.0
2007-08-20 13:05:00,47.8,47.89,47.8,47.88,25000.0,28.5831,28.6369,28.5831,28.6309,25000.0
2007-08-20 13:10:00,47.89,47.92,47.75,47.91,28300.0,28.6369,28.6548,28.5532,28.6489,28300.0
2007-08-20 13:15:00,47.89,47.93,47.8,47.82,21600.0,28.6369,28.6608,28.5831,28.595,21600.0
2007-08-20 13:20:00,47.83,47.86,47.71,47.83,72900.0,28.601,28.619,28.5293,28.601,72900.0
2007-08-20 13:25:00,47.84,47.87,47.83,47.86,18300.0,28.607,28.6249,28.601,28.619,18300.0
2007-08-20 13:30:00,47.87,47.89,47.83,47.84,18900.0,28.6249,28.6369,28.601,28.607,18900.0
2007-08-20 13:35:00,47.83,47.99,47.79,47.97,72600.0,28.601,28.6967,28.5771,28.6847,72600.0
2007-08-20 13:40:00,47.99,48.12,47.94,48.09,47400.0,28.6967,28.7744,28.6668,28.7565,47400.0
2007-08-20 13:45:00,48.08,48.17,48.06,48.15,58300.0,28.7505,28.8043,28.7386,28.7924,58300.0
2007-08-20 13:50:00,48.16,48.22,48.07,48.18,61200.0,28.7984,28.8342,28.7445,28.8103,61200.0
2007-08-20 13:55:00,48.18,48.2,48.02,48.06,38600.0,28.8103,28.8223,28.7146,28.7386,38600.0
2007-08-20 14:00:00,48.07,48.14,47.96,48.1,43600.0,28.7445,28.7864,28.6788,28.7625,43600.0
2007-08-20 14:05:00,48.08,48.11,48.04,48.04,19100.0,28.7505,28.7685,28.7266,28.7266,19100.0
2007-08-20 14:10:00,48.05,48.1,48.0,48.0,25900.0,28.7326,28.7625,28.7027,28.7027,25900.0
2007-08-20 14:15:00,47.98,48.02,47.93,47.99,34600.0,28.6907,28.7146,28.6608,28.6967,34600.0
2007-08-20 14:20:00,48.0,48.07,47.93,48.03,64200.0,28.7027,28.7445,28.6608,28.7206,64200.0
2007-08-20 14:25:00,48.03,48.06,47.93,48.05,46500.0,28.7206,28.7386,28.6608,28.7326,46500.0
2007-08-20 14:30:00,48.04,48.14,48.0,48.14,83000.0,28.7266,28.7864,28.7027,28.7864,83000.0
2007-08-20 14:35:00,48.15,48.15,48.06,48.08,52900.0,28.7924,28.7924,28.7386,28.7505,52900.0
2007-08-20 14:40:00,48.06,48.07,47.98,48.0,63400.0,28.7386,28.7445,28.6907,28.7027,63400.0
2007-08-20 14:45:00,48.01,48.11,48.01,48.04,67300.0,28.7087,28.7685,28.7087,28.7266,67300.0
2007-08-20 14:50:00,48.04,48.11,48.03,48.08,31500.0,28.7266,28.7685,28.7206,28.7505,31500.0
2007-08-20 14:55:00,48.08,48.2,48.07,48.1,41900.0,28.7505,28.8223,28.7445,28.7625,41900.0
2007-08-20 15:00:00,48.08,48.29,48.08,48.28,97100.0,28.7505,28.8761,28.7505,28.8701,97100.0
2007-08-20 15:05:00,48.27,48.34,48.25,48.3,87200.0,28.8641,28.906,28.8522,28.8821,87200.0
2007-08-20 15:10:00,48.3,48.43,48.27,48.4,85100.0,28.8821,28.9598,28.8641,28.9419,85100.0
2007-08-20 15:15:00,48.41,48.59,48.37,48.53,220600.0,28.9479,29.0555,28.9239,29.0196,220600.0
2007-08-20 15:20:00,48.52,48.72,48.49,48.69,194900.0,29.0136,29.1332,28.9957,29.1153,194900.0
2007-08-20 15:25:00,48.69,48.69,48.56,48.61,113600.0,29.1153,29.1153,29.0375,29.0674,113600.0
2007-08-20 15:30:00,48.61,48.62,48.49,48.5,148900.0,29.0674,29.0734,28.9957,29.0017,148900.0
2007-08-20 15:35:00,48.5,48.5,48.27,48.27,114800.0,29.0017,29.0017,28.8641,28.8641,114800.0
2007-08-20 15:40:00,48.28,48.31,48.2,48.29,184500.0,28.8701,28.8881,28.8223,28.8761,184500.0
2007-08-20 15:45:00,48.3,48.37,48.28,48.32,173700.0,28.8821,28.9239,28.8701,28.894,173700.0
2007-08-20 15:50:00,48.31,48.35,48.22,48.25,178600.0,28.8881,28.912,28.8342,28.8522,178600.0
2007-08-20 15:55:00,48.25,48.32,48.22,48.28,158100.0,28.8522,28.894,28.8342,28.8701,158100.0
2007-08-21 09:30:00,48.52,48.59,48.2,48.31,169300.0,29.0136,29.0555,28.8223,28.8881,169300.0
2007-08-21 09:35:00,48.31,48.43,48.28,48.35,70000.0,28.8881,28.9598,28.8701,28.912,70000.0
2007-08-21 09:40:00,48.35,48.54,48.32,48.54,69900.0,28.912,29.0256,28.894,29.0256,69900.0
2007-08-21 09:45:00,48.55,48.63,48.49,48.5,59700.0,29.0316,29.0794,28.9957,29.0017,59700.0
2007-08-21 09:50:00,48.5,48.63,48.49,48.59,49600.0,29.0017,29.0794,28.9957,29.0555,49600.0
2007-08-21 09:55:00,48.6,48.7,48.54,48.68,93500.0,29.0615,29.1213,29.0256,29.1093,93500.0
2007-08-21 10:00:00,48.68,48.68,48.51,48.53,65500.0,29.1093,29.1093,29.0076,29.0196,65500.0
2007-08-21 10:05:00,48.54,48.58,48.35,48.35,74100.0,29.0256,29.0495,28.912,28.912,74100.0
2007-08-21 10:10:00,48.36,48.38,48.06,48.15,119500.0,28.918,28.9299,28.7386,28.7924,119500.0
2007-08-21 10:15:00,48.16,48.2,48.09,48.18,73400.0,28.7984,28.8223,28.7565,28.8103,73400.0
2007-08-21 10:20:00,48.17,48.23,48.13,48.18,45900.0,28.8043,28.8402,28.7804,28.8103,45900.0
2007-08-21 10:25:00,48.18,48.34,48.15,48.32,49100.0,28.8103,28.906,28.7924,28.894,49100.0
2007-08-21 10:30:00,48.32,48.41,48.32,48.35,36200.0,28.894,28.9479,28.894,28.912,36200.0
2007-08-21 10:35:00,48.36,48.4,48.27,48.39,43800.0,28.918,28.9419,28.8641,28.9359,43800.0
2007-08-21 10:40:00,48.39,48.42,48.35,48.41,80000.0,28.9359,28.9538,28.912,28.9479,80000.0
2007-08-21 10:45:00,48.4,48.45,48.3,48.31,71500.0,28.9419,28.9718,28.8821,28.8881,71500.0
2007-08-21 10:50:00,48.31,48.36,48.27,48.36,41300.0,28.8881,28.918,28.8641,28.918,41300.0
2007-08-21 10:55:00,48.36,48.45,48.36,48.42,40800.0,28.918,28.9718,28.918,28.9538,40800.0
2007-08-21 11:00:00,48.41,48.59,48.37,48.51,54500.0,28.9479,29.0555,28.9239,29.0076,54500.0
2007-08-21 11:05:00,48.52,48.58,48.49,48.54,75400.0,29.0136,29.0495,28.9957,29.0256,75400.0
2007-08-21 11:10:00,48.55,48.57,48.51,48.55,109900.0,29.0316,29.0435,29.0076,29.0316,109900.0
2007-08-21 11:15:00,48.54,48.67,48.53,48.64,72500.0,29.0256,29.1033,29.0196,29.0854,72500.0
2007-08-21 11:20:00,48.64,48.67,48.54,48.62,47700.0,29.0854,29.1033,29.0256,29.0734,47700.0
2007-08-21 11:25:00,48.62,48.69,48.61,48.69,47900.0,29.0734,29.1153,29.0674,29.1153,47900.0
2007-08-21 11:30:00,48.7,48.75,48.65,48.69,85700.0,29.1213,29.1512,29.0914,29.1153,85700.0
2007-08-21 11:35:00,48.69,48.74,48.6,48.64,60800.0,29.1153,29.1452,29.0615,29.0854,60800.0
2007-08-21 11:40:00,48.64,48.73,48.6,48.73,51400.0,29.0854,29.1392,29.0615,29.1392,51400.0
2007-08-21 11:45:00,48.74,48.84,48.69,48.7,64100.0,29.1452,29.205,29.1153,29.1213,64100.0
2007-08-21 11:50:00,48.71,48.74,48.68,48.7,19600.0,29.1272,29.1452,29.1093,29.1213,19600.0
2007-08-21 11:55:00,48.71,48.72,48.62,48.65,26700.0,29.1272,29.1332,29.0734,29.0914,26700.0
2007-08-21 12:00:00,48.64,48.67,48.62,48.65,30200.0,29.0854,29.1033,29.0734,29.0914,30200.0
2007-08-21 12:05:00,48.65,48.65,48.54,48.6,59900.0,29.0914,29.0914,29.0256,29.0615,59900.0
2007-08-21 12:10:00,48.6,48.68,48.58,48.64,40100.0,29.0615,29.1093,29.0495,29.0854,40100.0
2007-08-21 12:15:00,48.66,48.72,48.63,48.71,32200.0,29.0973,29.1332,29.0794,29.1272,32200.0
2007-08-21 12:20:00,48.71,48.78,48.65,48.66,52200.0,29.1272,29.1691,29.0914,29.0973,52200.0
2007-08-21 12:25:00,48.66,48.66,48.58,48.58,52100.0,29.0973,29.0973,29.0495,29.0495,52100.0
2007-08-21 12:30:00,48.58,48.7,48.44,48.58,369900.0,29.0495,29.1213,28.9658,29.0495,369900.0
2007-08-21 12:35:00,48.57,48.6,48.53,48.58,66800.0,29.0435,29.0615,29.0196,29.0495,66800.0
2007-08-21 12:40:00,48.56,48.61,48.52,48.57,64000.0,29.0375,29.0674,29.0136,29.0435,64000.0
2007-08-21 12:45:00,48.58,48.64,48.55,48.59,60400.0,29.0495,29.0854,29.0316,29.0555,60400.0
2007-08-21 12:50:00,48.57,48.72,48.57,48.65,48500.0,29.0435,29.1332,29.0435,29.0914,48500.0
2007-08-21 12:55:00,48.65,48.68,48.63,48.65,21900.0,29.0914,29.1093,29.0794,29.0914,21900.0
2007-08-21 13:00:00,48.65,48.69,48.55,48.59,33800.0,29.0914,29.1153,29.0316,29.0555,33800.0
2007-08-21 13:05:00,48.58,48.64,48.58,48.63,15300.0,29.0495,29.0854,29.0495,29.0794,15300.0
2007-08-21 13:10:00,48.63,48.63,48.59,48.62,36900.0,29.0794,29.0794,29.0555,29.0734,36900.0
2007-08-21 13:15:00,48.61,48.7,48.61,48.65,47000.0,29.0674,29.1213,29.0674,29.0914,47000.0
2007-08-21 13:20:00,48.65,48.69,48.61,48.63,24900.0,29.0914,29.1153,29.0674,29.0794,24900.0
2007-08-21 13:25:00,48.63,48.7,48.61,48.63,34000.0,29.0794,29.1213,29.0674,29.0794,34000.0
2007-08-21 13:30:00,48.63,48.66,48.61,48.63,18500.0,29.0794,29.0973,29.0674,29.0794,18500.0
2007-08-21 13:35:00,48.63,48.75,48.63,48.71,18800.0,29.0794,29.1512,29.0794,29.1272,18800.0
2007-08-21 13:40:00,48.72,48.74,48.71,48.72,19900.0,29.1332,29.1452,29.1272,29.1332,19900.0
2007-08-21 13:45:00,48.72,48.74,48.7,48.7,20800.0,29.1332,29.1452,29.1213,29.1213,20800.0
2007-08-21 13:50:00,48.71,48.73,48.7,48.72,14300.0,29.1272,29.1392,29.1213,29.1332,14300.0
2007-08-21 13:55:00,48.71,48.72,48.68,48.7,22500.0,29.1272,29.1332,29.1093,29.1213,22500.0
2007-08-21 14:00:00,48.69,48.75,48.68,48.73,35600.0,29.1153,29.1512,29.1093,29.1392,35600.0
2007-08-21 14:05:00,48.73,48.73,48.66,48.67,28700.0,29.1392,29.1392,29.0973,29.1033,28700.0
2007-08-21 14:10:00,48.68,48.69,48.65,48.68,29400.0,29.1093,29.1153,29.0914,29.1093,29400.0
2007-08-21 14:15:00,48.67,48.73,48.63,48.66,59200.0,29.1033,29.1392,29.0794,29.0973,59200.0
2007-08-21 14:20:00,48.67,48.73,48.65,48.73,49500.0,29.1033,29.1392,29.0914,29.1392,49500.0
2007-08-21 14:25:00,48.74,48.81,48.69,48.79,41700.0,29.1452,29.187,29.1153,29.1751,41700.0
2007-08-21 14:30:00,48.79,48.82,48.66,48.69,96800.0,29.1751,29.193,29.0973,29.1153,96800.0
2007-08-21 14:35:00,48.69,48.72,48.64,48.68,58600.0,29.1153,29.1332,29.0854,29.1093,58600.0
2007-08-21 14:40:00,48.67,48.68,48.6,48.63,46700.0,29.1033,29.1093,29.0615,29.0794,46700.0
2007-08-21 14:45:00,48.64,48.64,48.58,48.64,45400.0,29.0854,29.0854,29.0495,29.0854,45400.0
2007-08-21 14:50:00,48.64,48.64,48.58,48.6,48500.0,29.0854,29.0854,29.0495,29.0615,48500.0
2007-08-21 14:55:00,48.6,48.68,48.59,48.67,31500.0,29.0615,29.1093,29.0555,29.1033,31500.0
2007-08-21 15:00:00,48.68,48.73,48.66,48.72,44000.0,29.1093,29.1392,29.0973,29.1332,44000.0
2007-08-21 15:05:00,48.72,48.73,48.68,48.69,40000.0,29.1332,29.1392,29.1093,29.1153,40000.0
2007-08-21 15:10:00,48.7,48.74,48.7,48.72,44000.0,29.1213,29.1452,29.1213,29.1332,44000.0
2007-08-21 15:15:00,48.73,48.75,48.67,48.72,91200.0,29.1392,29.1512,29.1033,29.1332,91200.0
2007-08-21 15:20:00,48.74,48.81,48.73,48.81,56200.0,29.1452,29.187,29.1392,29.187,56200.0
2007-08-21 15:25:00,48.81,48.83,48.74,48.77,61500.0,29.187,29.199,29.1452,29.1631,61500.0
2007-08-21 15:30:00,48.77,48.84,48.64,48.65,126100.0,29.1631,29.205,29.0854,29.0914,126100.0
2007-08-21 15:35:00,48.65,48.7,48.6,48.6,97900.0,29.0914,29.1213,29.0615,29.0615,97900.0
2007-08-21 15:40:00,48.59,48.6,48.48,48.5,154300.0,29.0555,29.0615,28.9897,29.0017,154300.0
2007-08-21 15:45:00,48.49,48.51,48.4,48.43,163900.0,28.9957,29.0076,28.9419,28.9598,163900.0
2007-08-21 15:50:00,48.43,48.54,48.42,48.45,172800.0,28.9598,29.0256,28.9538,28.9718,172800.0
2007-08-21 15:55:00,48.44,48.55,48.4,48.5,172900.0,28.9658,29.0316,28.9419,29.0017,172900.0
2007-08-22 09:30:00,48.62,48.97,48.57,48.86,166000.0,29.0734,29.2827,29.0435,29.2169,166000.0
2007-08-22 09:35:00,48.86,48.86,48.73,48.79,126400.0,29.2169,29.2169,29.1392,29.1751,126400.0
2007-08-22 09:40:00,48.78,48.86,48.64,48.66,95800.0,29.1691,29.2169,29.0854,29.0973,95800.0
2007-08-22 09:45:00,48.67,48.68,48.6,48.66,43400.0,29.1033,29.1093,29.0615,29.0973,43400.0
2007-08-22 09:50:00,48.66,48.98,48.66,48.95,76500.0,29.0973,29.2887,29.0973,29.2708,76500.0
2007-08-22 09:55:00,48.93,48.93,48.86,48.88,343300.0,29.2588,29.2588,29.2169,29.2289,343300.0
2007-08-22 10:00:00,48.9,48.9,48.71,48.78,54900.0,29.2409,29.2409,29.1272,29.1691,54900.0
2007-08-22 10:05:00,48.77,48.86,48.71,48.72,45600.0,29.1631,29.2169,29.1272,29.1332,45600.0
2007-08-22 10:10:00,48.72,48.73,48.62,48.67,61100.0,29.1332,29.1392,29.0734,29.1033,61100.0
2007-08-22 10:15:00,48.68,48.69,48.61,48.61,52600.0,29.1093,29.1153,29.0674,29.0674,52600.0
2007-08-22 10:20:00,48.61,48.72,48.56,48.72,72900.0,29.0674,29.1332,29.0375,29.1332,72900.0
2007-08-22 10:25:00,48.72,48.78,48.69,48.77,38100.0,29.1332,29.1691,29.1153,29.1631,38100.0
2007-08-22 10:30:00,48.77,48.88,48.71,48.87,71800.0,29.1631,29.2289,29.1272,29.2229,71800.0
2007-08-22 10:35:00,48.87,48.94,48.84,48.94,44100.0,29.2229,29.2648,29.205,29.2648,44100.0
2007-08-22 10:40:00,48.94,48.99,48.93,48.95,81600.0,29.2648,29.2947,29.2588,29.2708,81600.0
2007-08-22 10:45:00,48.95,48.99,48.84,48.85,57500.0,29.2708,29.2947,29.205,29.211,57500.0
2007-08-22 10:50:00,48.85,48.95,48.85,48.88,58500.0,29.211,29.2708,29.211,29.2289,58500.0
2007-08-22 10:55:00,48.89,48.9,48.83,48.89,29400.0,29.2349,29.2409,29.199,29.2349,29400.0
2007-08-22 11:00:00,48.89,48.95,48.8,48.84,109200.0,29.2349,29.2708,29.1811,29.205,109200.0
2007-08-22 11:05:00,48.84,48.97,48.84,48.91,115800.0,29.205,29.2827,29.205,29.2468,115800.0
2007-08-22 11:10:00,48.91,48.96,48.91,48.95,52100.0,29.2468,29.2767,29.2468,29.2708,52100.0
2007-08-22 11:15:00,48.95,48.95,48.9,48.91,51100.0,29.2708,29.2708,29.2409,29.2468,51100.0
2007-08-22 11:20:00,48.92,48.95,48.89,48.93,54000.0,29.2528,29.2708,29.2349,29.2588,54000.0
2007-08-22 11:25:00,48.94,48.97,48.92,48.93,56600.0,29.2648,29.2827,29.2528,29.2588,56600.0
2007-08-22 11:30:00,48.94,49.03,48.93,49.0,96100.0,29.2648,29.3186,29.2588,29.3007,96100.0
2007-08-22 11:35:00,49.01,49.06,48.99,49.03,61200.0,29.3066,29.3365,29.2947,29.3186,61200.0
2007-08-22 11:40:00,49.04,49.08,49.03,49.06,37300.0,29.3246,29.3485,29.3186,29.3365,37300.0
2007-08-22 11:45:00,49.06,49.14,49.06,49.11,45800.0,29.3365,29.3844,29.3365,29.3664,45800.0
2007-08-22 11:50:00,49.12,49.21,49.12,49.21,157000.0,29.3724,29.4262,29.3724,29.4262,157000.0
2007-08-22 11:55:00,49.2,49.25,49.18,49.25,47000.0,29.4202,29.4501,29.4083,29.4501,47000.0
2007-08-22 12:00:00,49.25,49.26,49.17,49.19,82000.0,29.4501,29.4561,29.4023,29.4143,82000.0
2007-08-22 12:05:00,49.2,49.29,49.19,49.29,39500.0,29.4202,29.4741,29.4143,29.4741,39500.0
2007-08-22 12:10:00,49.29,49.32,49.25,49.27,51900.0,29.4741,29.492,29.4501,29.4621,51900.0
2007-08-22 12:15:00,49.27,49.3,49.22,49.22,34200.0,29.4621,29.48,29.4322,29.4322,34200.0
2007-08-22 12:20:00,49.23,49.25,49.16,49.17,60600.0,29.4382,29.4501,29.3963,29.4023,60600.0
2007-08-22 12:25:00,49.18,49.24,49.14,49.19,60000.0,29.4083,29.4442,29.3844,29.4143,60000.0
2007-08-22 12:30:00,49.2,49.27,49.12,49.24,126700.0,29.4202,29.4621,29.3724,29.4442,126700.0
2007-08-22 12:35:00,49.23,49.27,49.15,49.23,154800.0,29.4382,29.4621,29.3904,29.4382,154800.0
2007-08-22 12:40:00,49.24,49.25,49.13,49.2,69100.0,29.4442,29.4501,29.3784,29.4202,69100.0
2007-08-22 12:45:00,49.21,49.23,49.13,49.15,36400.0,29.4262,29.4382,29.3784,29.3904,36400.0
2007-08-22 12:50:00,49.15,49.15,49.06,49.07,58300.0,29.3904,29.3904,29.3365,29.3425,58300.0
2007-08-22 12:55:00,49.07,49.08,49.02,49.05,49600.0,29.3425,29.3485,29.3126,29.3306,49600.0
2007-08-22 13:00:00,49.06,49.14,49.0,49.02,71900.0,29.3365,29.3844,29.3007,29.3126,71900.0
2007-08-22 13:05:00,49.0,49.05,48.99,49.0,65900.0,29.3007,29.3306,29.2947,29.3007,65900.0
2007-08-22 13:10:00,49.02,49.03,49.0,49.01,42400.0,29.3126,29.3186,29.3007,29.3066,42400.0
2007-08-22 13:15:00,49.0,49.09,48.95,49.09,76900.0,29.3007,29.3545,29.2708,29.3545,76900.0
2007-08-22 13:20:00,49.09,49.25,49.08,49.25,36700.0,29.3545,29.4501,29.3485,29.4501,36700.0
2007-08-22 13:25:00,49.24,49.25,49.14,49.15,31700.0,29.4442,29.4501,29.3844,29.3904,31700.0
2007-08-22 13:30:00,49.14,49.14,49.08,49.11,47500.0,29.3844,29.3844,29.3485,29.3664,47500.0
2007-08-22 13:35:00,49.12,49.16,49.11,49.12,28300.0,29.3724,29.3963,29.3664,29.3724,28300.0
2007-08-22 13:40:00,49.12,49.2,49.12,49.13,54200.0,29.3724,29.4202,29.3724,29.3784,54200.0
2007-08-22 13:45:00,49.13,49.19,49.1,49.12,30100.0,29.3784,29.4143,29.3605,29.3724,30100.0
2007-08-22 13:50:00,49.12,49.13,49.11,49.11,24400.0,29.3724,29.3784,29.3664,29.3664,24400.0
2007-08-22 13:55:00,49.12,49.2,49.08,49.2,40400.0,29.3724,29.4202,29.3485,29.4202,40400.0
2007-08-22 14:00:00,49.2,49.21,49.15,49.18,23800.0,29.4202,29.4262,29.3904,29.4083,23800.0
2007-08-22 14:05:00,49.17,49.2,49.16,49.2,24400.0,29.4023,29.4202,29.3963,29.4202,24400.0
2007-08-22 14:10:00,49.2,49.23,49.16,49.16,31300.0,29.4202,29.4382,29.3963,29.3963,31300.0
2007-08-22 14:15:00,49.17,49.24,49.14,49.24,44900.0,29.4023,29.4442,29.3844,29.4442,44900.0
2007-08-22 14:20:00,49.24,49.25,49.11,49.14,49700.0,29.4442,29.4501,29.3664,29.3844,49700.0
2007-08-22 14:25:00,49.14,49.16,49.11,49.12,37600.0,29.3844,29.3963,29.3664,29.3724,37600.0
2007-08-22 14:30:00,49.12,49.16,49.11,49.11,36600.0,29.3724,29.3963,29.3664,29.3664,36600.0
2007-08-22 14:35:00,49.11,49.22,49.07,49.16,59300.0,29.3664,29.4322,29.3425,29.3963,59300.0
2007-08-22 14:40:00,49.16,49.21,49.14,49.16,58300.0,29.3963,29.4262,29.3844,29.3963,58300.0
2007-08-22 14:45:00,49.15,49.18,49.11,49.15,39500.0,29.3904,29.4083,29.3664,29.3904,39500.0
2007-08-22 14:50:00,49.15,49.24,49.15,49.22,62700.0,29.3904,29.4442,29.3904,29.4322,62700.0
2007-08-22 14:55:00,49.22,49.24,49.17,49.18,37600.0,29.4322,29.4442,29.4023,29.4083,37600.0
2007-08-22 15:00:00,49.18,49.19,49.14,49.18,47500.0,29.4083,29.4143,29.3844,29.4083,47500.0
2007-08-22 15:05:00,49.17,49.18,49.14,49.15,29200.0,29.4023,29.4083,29.3844,29.3904,29200.0
2007-08-22 15:10:00,49.16,49.16,49.14,49.15,49500.0,29.3963,29.3963,29.3844,29.3904,49500.0
2007-08-22 15:15:00,49.15,49.2,49.14,49.17,109000.0,29.3904,29.4202,29.3844,29.4023,109000.0
2007-08-22 15:20:00,49.17,49.2,49.15,49.15,75400.0,29.4023,29.4202,29.3904,29.3904,75400.0
2007-08-22 15:25:00,49.16,49.2,49.13,49.15,74200.0,29.3963,29.4202,29.3784,29.3904,74200.0
2007-08-22 15:30:00,49.16,49.37,49.16,49.36,114500.0,29.3963,29.5219,29.3963,29.5159,114500.0
2007-08-22 15:35:00,49.36,49.44,49.34,49.4,113400.0,29.5159,29.5638,29.504,29.5398,113400.0
2007-08-22 15:40:00,49.41,49.45,49.35,49.35,166000.0,29.5458,29.5697,29.5099,29.5099,166000.0
2007-08-22 15:45:00,49.35,49.38,49.23,49.24,134000.0,29.5099,29.5279,29.4382,29.4442,134000.0
2007-08-22 15:50:00,49.23,49.34,49.18,49.34,233000.0,29.4382,29.504,29.4083,29.504,233000.0
2007-08-22 15:55:00,49.33,49.38,49.25,49.36,238000.0,29.498,29.5279,29.4501,29.5159,238000.0
2007-08-23 09:30:00,49.67,49.87,49.5,49.76,166900.0,29.7013,29.8209,29.5996,29.7551,166900.0
2007-08-23 09:35:00,49.76,49.76,49.57,49.69,92800.0,29.7551,29.7551,29.6415,29.7133,92800.0
2007-08-23 09:40:00,49.67,49.74,49.65,49.72,82600.0,29.7013,29.7432,29.6893,29.7312,82600.0
2007-08-23 09:45:00,49.72,49.73,49.64,49.69,97600.0,29.7312,29.7372,29.6834,29.7133,97600.0
2007-08-23 09:50:00,49.69,49.69,49.62,49.64,81500.0,29.7133,29.7133,29.6714,29.6834,81500.0
2007-08-23 09:55:00,49.64,49.7,49.62,49.69,79800.0,29.6834,29.7192,29.6714,29.7133,79800.0
2007-08-23 10:00:00,49.68,49.73,49.67,49.7,162400.0,29.7073,29.7372,29.7013,29.7192,162400.0
2007-08-23 10:05:00,49.71,49.74,49.7,49.73,44300.0,29.7252,29.7432,29.7192,29.7372,44300.0
2007-08-23 10:10:00,49.74,49.83,49.72,49.8,95900.0,29.7432,29.797,29.7312,29.779,95900.0
2007-08-23 10:15:00,49.8,49.83,49.78,49.82,77500.0,29.779,29.797,29.7671,29.791,77500.0
2007-08-23 10:20:00,49.82,49.91,49.81,49.87,135700.0,29.791,29.8448,29.785,29.8209,135700.0
2007-08-23 10:25:00,49.87,49.93,49.87,49.9,85300.0,29.8209,29.8568,29.8209,29.8388,85300.0
2007-08-23 10:30:00,49.9,49.93,49.86,49.9,99700.0,29.8388,29.8568,29.8149,29.8388,99700.0
2007-08-23 10:35:00,49.9,49.96,49.87,49.96,93400.0,29.8388,29.8747,29.8209,29.8747,93400.0
2007-08-23 10:40:00,49.96,50.0,49.93,50.0,86400.0,29.8747,29.8986,29.8568,29.8986,86400.0
2007-08-23 10:45:00,49.99,50.03,49.99,50.01,93800.0,29.8926,29.9166,29.8926,29.9046,93800.0
2007-08-23 10:50:00,50.01,50.03,49.99,49.99,80900.0,29.9046,29.9166,29.8926,29.8926,80900.0
2007-08-23 10:55:00,49.99,50.0,49.95,49.96,60700.0,29.8926,29.8986,29.8687,29.8747,60700.0
2007-08-23 11:00:00,49.96,49.96,49.89,49.89,95200.0,29.8747,29.8747,29.8328,29.8328,95200.0
2007-08-23 11:05:00,49.89,49.89,49.81,49.81,88500.0,29.8328,29.8328,29.785,29.785,88500.0
2007-08-23 11:10:00,49.81,49.82,49.76,49.77,95000.0,29.785,29.791,29.7551,29.7611,95000.0
2007-08-23 11:15:00,49.76,49.8,49.75,49.8,55100.0,29.7551,29.779,29.7491,29.779,55100.0
2007-08-23 11:20:00,49.8,49.82,49.76,49.8,44100.0,29.779,29.791,29.7551,29.779,44100.0
2007-08-23 11:25:00,49.81,49.81,49.7,49.73,94000.0,29.785,29.785,29.7192,29.7372,94000.0
2007-08-23 11:30:00,49.73,49.76,49.7,49.74,52700.0,29.7372,29.7551,29.7192,29.7432,52700.0
2007-08-23 11:35:00,49.74,49.75,49.68,49.7,59500.0,29.7432,29.7491,29.7073,29.7192,59500.0
2007-08-23 11:40:00,49.7,49.71,49.65,49.67,58100.0,29.7192,29.7252,29.6893,29.7013,58100.0
2007-08-23 11:45:00,49.66,49.67,49.62,49.62,65600.0,29.6953,29.7013,29.6714,29.6714,65600.0
2007-08-23 11:50:00,49.62,49.66,49.61,49.65,66800.0,29.6714,29.6953,29.6654,29.6893,66800.0
2007-08-23 11:55:00,49.64,49.65,49.57,49.59,83000.0,29.6834,29.6893,29.6415,29.6535,83000.0
2007-08-23 12:00:00,49.59,49.62,49.56,49.61,44200.0,29.6535,29.6714,29.6355,29.6654,44200.0
2007-08-23 12:05:00,49.61,49.75,49.61,49.73,78300.0,29.6654,29.7491,29.6654,29.7372,78300.0
2007-08-23 12:10:00,49.73,49.8,49.72,49.79,75600.0,29.7372,29.779,29.7312,29.7731,75600.0
2007-08-23 12:15:00,49.79,49.83,49.79,49.82,33800.0,29.7731,29.797,29.7731,29.791,33800.0
2007-08-23 12:20:00,49.81,49.92,49.81,49.91,66700.0,29.785,29.8508,29.785,29.8448,66700.0
2007-08-23 12:25:00,49.91,49.92,49.87,49.89,39800.0,29.8448,29.8508,29.8209,29.8328,39800.0
2007-08-23 12:30:00,49.9,49.91,49.88,49.9,28800.0,29.8388,29.8448,29.8269,29.8388,28800.0
2007-08-23 12:35:00,49.91,49.97,49.9,49.96,39300.0,29.8448,29.8807,29.8388,29.8747,39300.0
2007-08-23 12:40:00,49.96,50.0,49.95,49.97,77500.0,29.8747,29.8986,29.8687,29.8807,77500.0
2007-08-23 12:45:00,49.97,49.98,49.94,49.95,63500.0,29.8807,29.8867,29.8627,29.8687,63500.0
2007-08-23 12:50:00,49.95,49.95,49.9,49.94,120600.0,29.8687,29.8687,29.8388,29.8627,120600.0
2007-08-23 12:55:00,49.94,49.94,49.86,49.92,119300.0,29.8627,29.8627,29.8149,29.8508,119300.0
2007-08-23 13:00:00,49.92,49.94,49.88,49.9,59900.0,29.8508,29.8627,29.8269,29.8388,59900.0
2007-08-23 13:05:00,49.91,49.98,49.9,49.95,37700.0,29.8448,29.8867,29.8388,29.8687,37700.0
2007-08-23 13:10:00,49.96,50.0,49.95,49.96,78100.0,29.8747,29.8986,29.8687,29.8747,78100.0
2007-08-23 13:15:00,49.96,49.98,49.9,49.91,42800.0,29.8747,29.8867,29.8388,29.8448,42800.0
2007-08-23 13:20:00,49.91,49.93,49.89,49.91,62500.0,29.8448,29.8568,29.8328,29.8448,62500.0
2007-08-23 13:25:00,49.91,49.92,49.89,49.9,59500.0,29.8448,29.8508,29.8328,29.8388,59500.0
2007-08-23 13:30:00,49.9,49.92,49.89,49.92,52900.0,29.8388,29.8508,29.8328,29.8508,52900.0
2007-08-23 13:35:00,49.93,49.96,49.85,49.9,105800.0,29.8568,29.8747,29.8089,29.8388,105800.0
2007-08-23 13:40:00,49.9,49.99,49.88,49.96,84800.0,29.8388,29.8926,29.8269,29.8747,84800.0
2007-08-23 13:45:00,49.96,49.97,49.94,49.94,32500.0,29.8747,29.8807,29.8627,29.8627,32500.0
2007-08-23 13:50:00,49.94,49.96,49.92,49.94,53000.0,29.8627,29.8747,29.8508,29.8627,53000.0
2007-08-23 13:55:00,49.95,49.97,49.92,49.95,49600.0,29.8687,29.8807,29.8508,29.8687,49600.0
2007-08-23 14:00:00,49.95,49.96,49.89,49.91,80200.0,29.8687,29.8747,29.8328,29.8448,80200.0
2007-08-23 14:05:00,49.93,49.97,49.91,49.96,81900.0,29.8568,29.8807,29.8448,29.8747,81900.0
2007-08-23 14:10:00,49.96,50.0,49.95,50.0,68000.0,29.8747,29.8986,29.8687,29.8986,68000.0
2007-08-23 14:15:00,50.0,50.0,49.96,49.99,47800.0,29.8986,29.8986,29.8747,29.8926,47800.0
2007-08-23 14:20:00,49.99,50.0,49.97,49.99,58700.0,29.8926,29.8986,29.8807,29.8926,58700.0
2007-08-23 14:25:00,49.98,49.99,49.96,49.96,36000.0,29.8867,29.8926,29.8747,29.8747,36000.0
2007-08-23 14:30:00,49.96,50.0,49.95,50.0,32600.0,29.8747,29.8986,29.8687,29.8986,32600.0
2007-08-23 14:35:00,50.0,50.03,49.99,50.02,81500.0,29.8986,29.9166,29.8926,29.9106,81500.0
2007-08-23 14:40:00,50.02,50.03,50.0,50.01,158500.0,29.9106,29.9166,29.8986,29.9046,158500.0
2007-08-23 14:45:00,50.02,50.02,49.96,49.98,88800.0,29.9106,29.9106,29.8747,29.8867,88800.0
2007-08-23 14:50:00,49.97,49.98,49.95,49.98,48400.0,29.8807,29.8867,29.8687,29.8867,48400.0
2007-08-23 14:55:00,49.98,49.98,49.93,49.98,50700.0,29.8867,29.8867,29.8568,29.8867,50700.0
2007-08-23 15:00:00,49.98,49.98,49.89,49.89,84500.0,29.8867,29.8867,29.8328,29.8328,84500.0
2007-08-23 15:05:00,49.9,49.9,49.86,49.88,82400.0,29.8388,29.8388,29.8149,29.8269,82400.0
2007-08-23 15:10:00,49.87,49.89,49.85,49.85,52900.0,29.8209,29.8328,29.8089,29.8089,52900.0
2007-08-23 15:15:00,49.85,49.87,49.83,49.86,119400.0,29.8089,29.8209,29.797,29.8149,119400.0
2007-08-23 15:20:00,49.87,50.0,49.87,49.98,194400.0,29.8209,29.8986,29.8209,29.8867,194400.0
2007-08-23 15:25:00,49.98,50.0,49.91,49.92,100800.0,29.8867,29.8986,29.8448,29.8508,100800.0
2007-08-23 15:30:00,49.92,49.94,49.88,49.9,59600.0,29.8508,29.8627,29.8269,29.8388,59600.0
2007-08-23 15:35:00,49.89,49.9,49.81,49.81,87400.0,29.8328,29.8388,29.785,29.785,87400.0
2007-08-23 15:40:00,49.82,49.84,49.8,49.82,100700.0,29.791,29.803,29.779,29.791,100700.0
2007-08-23 15:45:00,49.83,49.88,49.8,49.84,176500.0,29.797,29.8269,29.779,29.803,176500.0
2007-08-23 15:50:00,49.84,49.86,49.8,49.84,148400.0,29.803,29.8149,29.779,29.803,148400.0
2007-08-23 15:55:00,49.83,49.9,49.81,49.87,179800.0,29.797,29.8388,29.785,29.8209,179800.0
2007-08-24 09:30:00,49.89,49.97,49.87,49.94,76900.0,29.8328,29.8807,29.8209,29.8627,76900.0
2007-08-24 09:35:00,49.94,49.97,49.65,49.71,60000.0,29.8627,29.8807,29.6893,29.7252,60000.0
2007-08-24 09:40:00,49.71,49.89,49.68,49.83,81900.0,29.7252,29.8328,29.7073,29.797,81900.0
2007-08-24 09:45:00,49.84,49.89,49.76,49.77,71100.0,29.803,29.8328,29.7551,29.7611,71100.0
2007-08-24 09:50:00,49.79,49.9,49.63,49.66,105800.0,29.7731,29.8388,29.6774,29.6953,105800.0
2007-08-24 09:55:00,49.66,49.78,49.64,49.77,44400.0,29.6953,29.7671,29.6834,29.7611,44400.0
2007-08-24 10:00:00,49.77,49.96,49.76,49.9,108900.0,29.7611,29.8747,29.7551,29.8388,108900.0
2007-08-24 10:05:00,49.91,49.94,49.87,49.92,52500.0,29.8448,29.8627,29.8209,29.8508,52500.0
2007-08-24 10:10:00,49.92,49.95,49.86,49.87,81500.0,29.8508,29.8687,29.8149,29.8209,81500.0
2007-08-24 10:15:00,49.86,49.96,49.86,49.87,33000.0,29.8149,29.8747,29.8149,29.8209,33000.0
2007-08-24 10:20:00,49.88,49.88,49.81,49.84,37700.0,29.8269,29.8269,29.785,29.803,37700.0
2007-08-24 10:25:00,49.84,49.85,49.75,49.76,41700.0,29.803,29.8089,29.7491,29.7551,41700.0
2007-08-24 10:30:00,49.76,49.81,49.69,49.73,53200.0,29.7551,29.785,29.7133,29.7372,53200.0
2007-08-24 10:35:00,49.72,49.78,49.71,49.77,60700.0,29.7312,29.7671,29.7252,29.7611,60700.0
2007-08-24 10:40:00,49.77,49.8,49.74,49.8,27200.0,29.7611,29.779,29.7432,29.779,27200.0
2007-08-24 10:45:00,49.8,49.88,49.78,49.85,48300.0,29.779,29.8269,29.7671,29.8089,48300.0
2007-08-24 10:50:00,49.85,49.89,49.83,49.88,33000.0,29.8089,29.8328,29.797,29.8269,33000.0
2007-08-24 10:55:00,49.88,49.88,49.82,49.85,38800.0,29.8269,29.8269,29.791,29.8089,38800.0
2007-08-24 11:00:00,49.85,49.91,49.81,49.91,49900.0,29.8089,29.8448,29.785,29.8448,49900.0
2007-08-24 11:05:00,49.9,49.94,49.88,49.91,69200.0,29.8388,29.8627,29.8269,29.8448,69200.0
2007-08-24 11:10:00,49.91,49.92,49.87,49.88,28600.0,29.8448,29.8508,29.8209,29.8269,28600.0
2007-08-24 11:15:00,49.88,49.89,49.86,49.87,25100.0,29.8269,29.8328,29.8149,29.8209,25100.0
2007-08-24 11:20:00,49.87,49.97,49.86,49.93,66600.0,29.8209,29.8807,29.8149,29.8568,66600.0
2007-08-24 11:25:00,49.93,49.96,49.91,49.96,46900.0,29.8568,29.8747,29.8448,29.8747,46900.0
2007-08-24 11:30:00,49.97,50.0,49.95,49.99,51900.0,29.8807,29.8986,29.8687,29.8926,51900.0
2007-08-24 11:35:00,49.99,50.03,49.99,49.99,52900.0,29.8926,29.9166,29.8926,29.8926,52900.0
2007-08-24 11:40:00,49.99,50.0,49.99,49.99,19700.0,29.8926,29.8986,29.8926,29.8926,19700.0
2007-08-24 11:45:00,49.99,50.0,49.98,50.0,43800.0,29.8926,29.8986,29.8867,29.8986,43800.0
2007-08-24 11:50:00,50.0,50.15,50.0,50.15,102100.0,29.8986,29.9883,29.8986,29.9883,102100.0
2007-08-24 11:55:00,50.14,50.26,50.14,50.25,115000.0,29.9823,30.0541,29.9823,30.0481,115000.0
2007-08-24 12:00:00,50.24,50.29,50.22,50.22,72700.0,30.0421,30.072,30.0302,30.0302,72700.0
2007-08-24 12:05:00,50.21,50.25,50.14,50.17,95700.0,30.0242,30.0481,29.9823,30.0003,95700.0
2007-08-24 12:10:00,50.16,50.2,50.15,50.18,48100.0,29.9943,30.0182,29.9883,30.0063,48100.0
2007-08-24 12:15:00,50.19,50.28,50.16,50.24,57600.0,30.0122,30.0661,29.9943,30.0421,57600.0
2007-08-24 12:20:00,50.24,50.46,50.24,50.44,108200.0,30.0421,30.1737,30.0421,30.1617,108200.0
2007-08-24 12:25:00,50.44,50.44,50.35,50.35,39800.0,30.1617,30.1617,30.1079,30.1079,39800.0
2007-08-24 12:30:00,50.36,50.36,50.24,50.25,53800.0,30.1139,30.1139,30.0421,30.0481,53800.0
2007-08-24 12:35:00,50.25,50.26,50.21,50.26,35400.0,30.0481,30.0541,30.0242,30.0541,35400.0
2007-08-24 12:40:00,50.26,50.3,50.23,50.29,46100.0,30.0541,30.078,30.0362,30.072,46100.0
2007-08-24 12:45:00,50.29,50.29,50.24,50.29,32200.0,30.072,30.072,30.0421,30.072,32200.0
2007-08-24 12:50:00,50.29,50.3,50.27,50.28,15700.0,30.072,30.078,30.0601,30.0661,15700.0
2007-08-24 12:55:00,50.28,50.28,50.22,50.23,36000.0,30.0661,30.0661,30.0302,30.0362,36000.0
2007-08-24 13:00:00,50.23,50.24,50.2,50.2,20600.0,30.0362,30.0421,30.0182,30.0182,20600.0
2007-08-24 13:05:00,50.21,50.21,50.14,50.18,36500.0,30.0242,30.0242,29.9823,30.0063,36500.0
2007-08-24 13:10:00,50.17,50.24,50.17,50.24,43300.0,30.0003,30.0421,30.0003,30.0421,43300.0
2007-08-24 13:15:00,50.24,50.25,50.2,50.21,18100.0,30.0421,30.0481,30.0182,30.0242,18100.0
2007-08-24 13:20:00,50.22,50.22,50.19,50.19,17400.0,30.0302,30.0302,30.0122,30.0122,17400.0
2007-08-24 13:25:00,50.2,50.2,50.15,50.18,38600.0,30.0182,30.0182,29.9883,30.0063,38600.0
2007-08-24 13:30:00,50.16,50.18,50.14,50.17,48700.0,29.9943,30.0063,29.9823,30.0003,48700.0
2007-08-24 13:35:00,50.17,50.18,50.15,50.16,31500.0,30.0003,30.0063,29.9883,29.9943,31500.0
2007-08-24 13:40:00,50.16,50.2,50.15,50.19,22600.0,29.9943,30.0182,29.9883,30.0122,22600.0
2007-08-24 13:45:00,50.19,50.2,50.15,50.16,31900.0,30.0122,30.0182,29.9883,29.9943,31900.0
2007-08-24 13:50:00,50.16,50.23,50.14,50.21,45900.0,29.9943,30.0362,29.9823,30.0242,45900.0
2007-08-24 13:55:00,50.2,50.21,50.19,50.2,26500.0,30.0182,30.0242,30.0122,30.0182,26500.0
2007-08-24 14:00:00,50.2,50.26,50.19,50.26,38500.0,30.0182,30.0541,30.0122,30.0541,38500.0
2007-08-24 14:05:00,50.26,50.38,50.26,50.34,77000.0,30.0541,30.1259,30.0541,30.1019,77000.0
2007-08-24 14:10:00,50.34,50.38,50.3,50.3,39600.0,30.1019,30.1259,30.078,30.078,39600.0
2007-08-24 14:15:00,50.28,50.33,50.25,50.28,46900.0,30.0661,30.096,30.0481,30.0661,46900.0
2007-08-24 14:20:00,50.28,50.29,50.25,50.28,39100.0,30.0661,30.072,30.0481,30.0661,39100.0
2007-08-24 14:25:00,50.28,50.29,50.21,50.24,50500.0,30.0661,30.072,30.0242,30.0421,50500.0
2007-08-24 14:30:00,50.24,50.24,50.19,50.22,26300.0,30.0421,30.0421,30.0122,30.0302,26300.0
2007-08-24 14:35:00,50.22,50.22,50.16,50.16,25900.0,30.0302,30.0302,29.9943,29.9943,25900.0
2007-08-24 14:40:00,50.17,50.21,50.16,50.17,26800.0,30.0003,30.0242,29.9943,30.0003,26800.0
2007-08-24 14:45:00,50.19,50.2,50.16,50.2,37200.0,30.0122,30.0182,29.9943,30.0182,37200.0
2007-08-24 14:50:00,50.2,50.27,50.19,50.26,74400.0,30.0182,30.0601,30.0122,30.0541,74400.0
2007-08-24 14:55:00,50.26,50.39,50.25,50.38,64000.0,30.0541,30.1318,30.0481,30.1259,64000.0
2007-08-24 15:00:00,50.37,50.38,50.3,50.31,62900.0,30.1199,30.1259,30.078,30.084,62900.0
2007-08-24 15:05:00,50.3,50.31,50.24,50.25,59100.0,30.078,30.084,30.0421,30.0481,59100.0
2007-08-24 15:10:00,50.25,50.25,50.23,50.24,29300.0,30.0481,30.0481,30.0362,30.0421,29300.0
2007-08-24 15:15:00,50.24,50.29,50.24,50.24,53100.0,30.0421,30.072,30.0421,30.0421,53100.0
2007-08-24 15:20:00,50.24,50.26,50.15,50.16,98200.0,30.0421,30.0541,29.9883,29.9943,98200.0
2007-08-24 15:25:00,50.16,50.19,50.15,50.19,78100.0,29.9943,30.0122,29.9883,30.0122,78100.0
2007-08-24 15:30:00,50.2,50.2,50.13,50.15,142900.0,30.0182,30.0182,29.9764,29.9883,142900.0
2007-08-24 15:35:00,50.14,50.15,50.12,50.14,106800.0,29.9823,29.9883,29.9704,29.9823,106800.0
2007-08-24 15:40:00,50.14,50.2,50.11,50.13,282300.0,29.9823,30.0182,29.9644,29.9764,282300.0
2007-08-24 15:45:00,50.12,50.13,49.98,50.0,203800.0,29.9704,29.9764,29.8867,29.8986,203800.0
2007-08-24 15:50:00,50.0,50.15,49.99,50.09,453800.0,29.8986,29.9883,29.8926,29.9524,453800.0
2007-08-24 15:55:00,50.09,50.13,50.01,50.1,497700.0,29.9524,29.9764,29.9046,29.9584,497700.0
2007-08-27 09:30:00,50.0,50.56,49.82,50.0,69000.0,29.8986,30.2335,29.791,29.8986,69000.0
2007-08-27 09:35:00,50.0,50.0,49.64,49.64,85700.0,29.8986,29.8986,29.6834,29.6834,85700.0
2007-08-27 09:40:00,49.65,49.89,49.61,49.87,92500.0,29.6893,29.8328,29.6654,29.8209,92500.0
2007-08-27 09:45:00,49.86,49.91,49.8,49.88,57500.0,29.8149,29.8448,29.779,29.8269,57500.0
2007-08-27 09:50:00,49.88,49.88,49.78,49.85,58800.0,29.8269,29.8269,29.7671,29.8089,58800.0
2007-08-27 09:55:00,49.85,49.86,49.71,49.72,49800.0,29.8089,29.8149,29.7252,29.7312,49800.0
2007-08-27 10:00:00,49.72,49.74,49.57,49.71,85400.0,29.7312,29.7432,29.6415,29.7252,85400.0
2007-08-27 10:05:00,49.72,49.74,49.55,49.57,91600.0,29.7312,29.7432,29.6295,29.6415,91600.0
2007-08-27 10:10:00,49.55,49.62,49.55,49.56,41800.0,29.6295,29.6714,29.6295,29.6355,41800.0
2007-08-27 10:15:00,49.56,49.67,49.55,49.66,47900.0,29.6355,29.7013,29.6295,29.6953,47900.0
2007-08-27 10:20:00,49.64,49.72,49.64,49.7,31200.0,29.6834,29.7312,29.6834,29.7192,31200.0
2007-08-27 10:25:00,49.7,49.74,49.69,49.74,41400.0,29.7192,29.7432,29.7133,29.7432,41400.0
2007-08-27 10:30:00,49.74,49.75,49.59,49.59,61400.0,29.7432,29.7491,29.6535,29.6535,61400.0
2007-08-27 10:35:00,49.59,49.65,49.52,49.65,81800.0,29.6535,29.6893,29.6116,29.6893,81800.0
2007-08-27 10:40:00,49.65,49.71,49.62,49.67,63600.0,29.6893,29.7252,29.6714,29.7013,63600.0
2007-08-27 10:45:00,49.66,49.7,49.65,49.69,74600.0,29.6953,29.7192,29.6893,29.7133,74600.0
2007-08-27 10:50:00,49.68,49.7,49.66,49.69,55700.0,29.7073,29.7192,29.6953,29.7133,55700.0
2007-08-27 10:55:00,49.7,49.73,49.69,49.71,52700.0,29.7192,29.7372,29.7133,29.7252,52700.0
2007-08-27 11:00:00,49.7,49.71,49.63,49.64,52200.0,29.7192,29.7252,29.6774,29.6834,52200.0
2007-08-27 11:05:00,49.63,49.64,49.57,49.57,56400.0,29.6774,29.6834,29.6415,29.6415,56400.0
2007-08-27 11:10:00,49.57,49.57,49.53,49.53,49800.0,29.6415,29.6415,29.6176,29.6176,49800.0
2007-08-27 11:15:00,49.54,49.55,49.52,49.53,38500.0,29.6236,29.6295,29.6116,29.6176,38500.0
2007-08-27 11:20:00,49.53,49.53,49.47,49.47,72000.0,29.6176,29.6176,29.5817,29.5817,72000.0
2007-08-27 11:25:00,49.47,49.5,49.47,49.47,49800.0,29.5817,29.5996,29.5817,29.5817,49800.0
2007-08-27 11:30:00,49.47,49.48,49.42,49.45,52700.0,29.5817,29.5877,29.5518,29.5697,52700.0
2007-08-27 11:35:00,49.45,49.5,49.44,49.49,38800.0,29.5697,29.5996,29.5638,29.5937,38800.0
2007-08-27 11:40:00,49.49,49.54,49.49,49.54,35600.0,29.5937,29.6236,29.5937,29.6236,35600.0
2007-08-27 11:45:00,49.54,49.56,49.49,49.49,57800.0,29.6236,29.6355,29.5937,29.5937,57800.0
2007-08-27 11:50:00,49.49,49.5,49.49,49.49,12400.0,29.5937,29.5996,29.5937,29.5937,12400.0
2007-08-27 11:55:00,49.49,49.5,49.49,49.49,28400.0,29.5937,29.5996,29.5937,29.5937,28400.0
2007-08-27 12:00:00,49.49,49.5,49.47,49.47,39100.0,29.5937,29.5996,29.5817,29.5817,39100.0
2007-08-27 12:05:00,49.48,49.5,49.47,49.49,28900.0,29.5877,29.5996,29.5817,29.5937,28900.0
2007-08-27 12:10:00,49.49,49.52,49.47,49.48,41400.0,29.5937,29.6116,29.5817,29.5877,41400.0
2007-08-27 12:15:00,49.49,49.5,49.46,49.49,53300.0,29.5937,29.5996,29.5757,29.5937,53300.0
2007-08-27 12:20:00,49.49,49.5,49.4,49.42,75900.0,29.5937,29.5996,29.5398,29.5518,75900.0
2007-08-27 12:25:00,49.42,49.43,49.4,49.43,39400.0,29.5518,29.5578,29.5398,29.5578,39400.0
2007-08-27 12:30:00,49.44,49.48,49.42,49.48,24900.0,29.5638,29.5877,29.5518,29.5877,24900.0
2007-08-27 12:35:00,49.48,49.51,49.45,49.5,38300.0,29.5877,29.6056,29.5697,29.5996,38300.0
2007-08-27 12:40:00,49.49,49.57,49.49,49.56,42100.0,29.5937,29.6415,29.5937,29.6355,42100.0
2007-08-27 12:45:00,49.56,49.56,49.53,49.55,54300.0,29.6355,29.6355,29.6176,29.6295,54300.0
2007-08-27 12:50:00,49.54,49.56,49.47,49.48,50800.0,29.6236,29.6355,29.5817,29.5877,50800.0
2007-08-27 12:55:00,49.48,49.48,49.43,49.44,44300.0,29.5877,29.5877,29.5578,29.5638,44300.0
2007-08-27 13:00:00,49.45,49.51,49.44,49.51,38600.0,29.5697,29.6056,29.5638,29.6056,38600.0
2007-08-27 13:05:00,49.5,49.59,49.5,49.59,35000.0,29.5996,29.6535,29.5996,29.6535,35000.0
2007-08-27 13:10:00,49.58,49.62,49.57,49.58,32200.0,29.6475,29.6714,29.6415,29.6475,32200.0
2007-08-27 13:15:00,49.57,49.58,49.52,49.52,31000.0,29.6415,29.6475,29.6116,29.6116,31000.0
2007-08-27 13:20:00,49.52,49.54,49.51,49.54,40000.0,29.6116,29.6236,29.6056,29.6236,40000.0
2007-08-27 13:25:00,49.53,49.53,49.51,49.51,30000.0,29.6176,29.6176,29.6056,29.6056,30000.0
2007-08-27 13:30:00,49.51,49.51,49.45,49.45,46800.0,29.6056,29.6056,29.5697,29.5697,46800.0
2007-08-27 13:35:00,49.45,49.46,49.4,49.4,64300.0,29.5697,29.5757,29.5398,29.5398,64300.0
2007-08-27 13:40:00,49.41,49.45,49.4,49.44,29800.0,29.5458,29.5697,29.5398,29.5638,29800.0
2007-08-27 13:45:00,49.45,49.52,49.45,49.51,32700.0,29.5697,29.6116,29.5697,29.6056,32700.0
2007-08-27 13:50:00,49.5,49.52,49.47,49.48,48500.0,29.5996,29.6116,29.5817,29.5877,48500.0
2007-08-27 13:55:00,49.49,49.49,49.46,49.46,29000.0,29.5937,29.5937,29.5757,29.5757,29000.0
2007-08-27 14:00:00,49.46,49.48,49.45,49.47,46800.0,29.5757,29.5877,29.5697,29.5817,46800.0
2007-08-27 14:05:00,49.47,49.49,49.43,49.44,42200.0,29.5817,29.5937,29.5578,29.5638,42200.0
2007-08-27 14:10:00,49.44,49.47,49.41,49.42,87100.0,29.5638,29.5817,29.5458,29.5518,87100.0
2007-08-27 14:15:00,49.41,49.43,49.4,49.43,36200.0,29.5458,29.5578,29.5398,29.5578,36200.0
2007-08-27 14:20:00,49.42,49.49,49.42,49.47,57300.0,29.5518,29.5937,29.5518,29.5817,57300.0
2007-08-27 14:25:00,49.46,49.47,49.43,49.47,28300.0,29.5757,29.5817,29.5578,29.5817,28300.0
2007-08-27 14:30:00,49.47,49.51,49.46,49.51,74400.0,29.5817,29.6056,29.5757,29.6056,74400.0
2007-08-27 14:35:00,49.5,49.6,49.5,49.56,55900.0,29.5996,29.6594,29.5996,29.6355,55900.0
2007-08-27 14:40:00,49.56,49.58,49.55,49.57,31400.0,29.6355,29.6475,29.6295,29.6415,31400.0
2007-08-27 14:45:00,49.56,49.58,49.53,49.53,62000.0,29.6355,29.6475,29.6176,29.6176,62000.0
2007-08-27 14:50:00,49.54,49.6,49.53,49.58,52200.0,29.6236,29.6594,29.6176,29.6475,52200.0
2007-08-27 14:55:00,49.58,49.59,49.52,49.54,72300.0,29.6475,29.6535,29.6116,29.6236,72300.0
2007-08-27 15:00:00,49.54,49.55,49.52,49.53,43600.0,29.6236,29.6295,29.6116,29.6176,43600.0
2007-08-27 15:05:00,49.53,49.55,49.5,49.5,29600.0,29.6176,29.6295,29.5996,29.5996,29600.0
2007-08-27 15:10:00,49.51,49.54,49.5,49.52,52900.0,29.6056,29.6236,29.5996,29.6116,52900.0
2007-08-27 15:15:00,49.53,49.57,49.48,49.5,85400.0,29.6176,29.6415,29.5877,29.5996,85400.0
2007-08-27 15:20:00,49.51,49.53,49.46,49.49,52700.0,29.6056,29.6176,29.5757,29.5937,52700.0
2007-08-27 15:25:00,49.49,49.52,49.48,49.49,38200.0,29.5937,29.6116,29.5877,29.5937,38200.0
2007-08-27 15:30:00,49.49,49.52,49.45,49.49,88600.0,29.5937,29.6116,29.5697,29.5937,88600.0
2007-08-27 15:35:00,49.49,49.49,49.44,49.48,62200.0,29.5937,29.5937,29.5638,29.5877,62200.0
2007-08-27 15:40:00,49.48,49.59,49.48,49.56,98700.0,29.5877,29.6535,29.5877,29.6355,98700.0
2007-08-27 15:45:00,49.56,49.61,49.56,49.6,94800.0,29.6355,29.6654,29.6355,29.6594,94800.0
2007-08-27 15:50:00,49.59,49.6,49.45,49.48,136000.0,29.6535,29.6594,29.5697,29.5877,136000.0
2007-08-27 15:55:00,49.49,49.5,49.39,49.41,151000.0,29.5937,29.5996,29.5339,29.5458,151000.0
2007-08-28 09:30:00,49.59,49.59,49.59,49.59,300.0,29.6535,29.6535,29.6535,29.6535,300.0
2007-08-28 09:35:00,49.28,49.28,48.87,48.89,232700.0,29.4681,29.4681,29.2229,29.2349,232700.0
2007-08-28 09:40:00,48.89,48.93,48.76,48.85,140200.0,29.2349,29.2588,29.1571,29.211,140200.0
2007-08-28 09:45:00,48.82,48.98,48.81,48.97,91000.0,29.193,29.2887,29.187,29.2827,91000.0
2007-08-28 09:50:00,48.97,49.04,48.92,48.98,60800.0,29.2827,29.3246,29.2528,29.2887,60800.0
2007-08-28 09:55:00,48.99,49.0,48.91,48.95,69800.0,29.2947,29.3007,29.2468,29.2708,69800.0
2007-08-28 10:00:00,48.95,48.96,48.92,48.93,86900.0,29.2708,29.2767,29.2528,29.2588,86900.0
2007-08-28 10:05:00,48.94,48.95,48.79,48.79,139200.0,29.2648,29.2708,29.1751,29.1751,139200.0
2007-08-28 10:10:00,48.79,48.87,48.78,48.87,93000.0,29.1751,29.2229,29.1691,29.2229,93000.0
2007-08-28 10:15:00,48.86,48.91,48.85,48.87,62100.0,29.2169,29.2468,29.211,29.2229,62100.0
2007-08-28 10:20:00,48.88,48.96,48.87,48.95,63200.0,29.2289,29.2767,29.2229,29.2708,63200.0
2007-08-28 10:25:00,48.94,49.01,48.93,49.01,52400.0,29.2648,29.3066,29.2588,29.3066,52400.0
2007-08-28 10:30:00,49.0,49.08,48.98,49.06,68500.0,29.3007,29.3485,29.2887,29.3365,68500.0
2007-08-28 10:35:00,49.05,49.17,49.03,49.14,67300.0,29.3306,29.4023,29.3186,29.3844,67300.0
2007-08-28 10:40:00,49.13,49.13,48.98,48.99,76500.0,29.3784,29.3784,29.2887,29.2947,76500.0
2007-08-28 10:45:00,49.0,49.01,48.89,48.96,91800.0,29.3007,29.3066,29.2349,29.2767,91800.0
2007-08-28 10:50:00,48.96,49.01,48.91,48.97,46100.0,29.2767,29.3066,29.2468,29.2827,46100.0
2007-08-28 10:55:00,48.99,49.05,48.91,48.99,67700.0,29.2947,29.3306,29.2468,29.2947,67700.0
2007-08-28 11:00:00,49.0,49.1,49.0,49.08,38700.0,29.3007,29.3605,29.3007,29.3485,38700.0
2007-08-28 11:05:00,49.08,49.11,49.02,49.06,38500.0,29.3485,29.3664,29.3126,29.3365,38500.0
2007-08-28 11:10:00,49.06,49.06,48.9,48.93,73300.0,29.3365,29.3365,29.2409,29.2588,73300.0
2007-08-28 11:15:00,48.94,48.98,48.93,48.96,29100.0,29.2648,29.2887,29.2588,29.2767,29100.0
2007-08-28 11:20:00,48.95,48.97,48.86,48.96,62800.0,29.2708,29.2827,29.2169,29.2767,62800.0
2007-08-28 11:25:00,48.97,49.01,48.97,49.0,49100.0,29.2827,29.3066,29.2827,29.3007,49100.0
2007-08-28 11:30:00,49.0,49.01,48.96,49.0,46500.0,29.3007,29.3066,29.2767,29.3007,46500.0
2007-08-28 11:35:00,49.0,49.0,48.93,48.93,44300.0,29.3007,29.3007,29.2588,29.2588,44300.0
2007-08-28 11:40:00,48.93,48.95,48.9,48.92,21900.0,29.2588,29.2708,29.2409,29.2528,21900.0
2007-08-28 11:45:00,48.93,48.95,48.9,48.94,25000.0,29.2588,29.2708,29.2409,29.2648,25000.0
2007-08-28 11:50:00,48.96,49.02,48.94,49.0,22700.0,29.2767,29.3126,29.2648,29.3007,22700.0
2007-08-28 11:55:00,49.0,49.04,48.98,49.04,22400.0,29.3007,29.3246,29.2887,29.3246,22400.0
2007-08-28 12:00:00,49.04,49.08,49.0,49.04,27200.0,29.3246,29.3485,29.3007,29.3246,27200.0
2007-08-28 12:05:00,49.04,49.07,49.02,49.02,14300.0,29.3246,29.3425,29.3126,29.3126,14300.0
2007-08-28 12:10:00,49.01,49.05,49.0,49.05,17400.0,29.3066,29.3306,29.3007,29.3306,17400.0
2007-08-28 12:15:00,49.05,49.15,49.04,49.14,51100.0,29.3306,29.3904,29.3246,29.3844,51100.0
2007-08-28 12:20:00,49.14,49.18,49.13,49.15,50200.0,29.3844,29.4083,29.3784,29.3904,50200.0
2007-08-28 12:25:00,49.15,49.17,49.15,49.17,20000.0,29.3904,29.4023,29.3904,29.4023,20000.0
2007-08-28 12:30:00,49.17,49.19,49.09,49.09,36200.0,29.4023,29.4143,29.3545,29.3545,36200.0
2007-08-28 12:35:00,49.09,49.12,49.08,49.12,38600.0,29.3545,29.3724,29.3485,29.3724,38600.0
2007-08-28 12:40:00,49.12,49.12,49.07,49.11,48400.0,29.3724,29.3724,29.3425,29.3664,48400.0
2007-08-28 12:45:00,49.11,49.12,49.03,49.07,53200.0,29.3664,29.3724,29.3186,29.3425,53200.0
2007-08-28 12:50:00,49.07,49.08,49.03,49.03,20900.0,29.3425,29.3485,29.3186,29.3186,20900.0
2007-08-28 12:55:00,49.02,49.04,49.0,49.01,37400.0,29.3126,29.3246,29.3007,29.3066,37400.0
2007-08-28 13:00:00,49.01,49.02,48.97,49.01,88200.0,29.3066,29.3126,29.2827,29.3066,88200.0
2007-08-28 13:05:00,49.02,49.06,49.02,49.04,24600.0,29.3126,29.3365,29.3126,29.3246,24600.0
2007-08-28 13:10:00,49.04,49.07,49.0,49.01,36000.0,29.3246,29.3425,29.3007,29.3066,36000.0
2007-08-28 13:15:00,49.01,49.08,48.99,49.06,32900.0,29.3066,29.3485,29.2947,29.3365,32900.0
2007-08-28 13:20:00,49.06,49.07,49.04,49.05,26400.0,29.3365,29.3425,29.3246,29.3306,26400.0
2007-08-28 13:25:00,49.04,49.07,49.04,49.04,22000.0,29.3246,29.3425,29.3246,29.3246,22000.0
2007-08-28 13:30:00,49.04,49.04,49.0,49.0,33800.0,29.3246,29.3246,29.3007,29.3007,33800.0
2007-08-28 13:35:00,49.01,49.04,49.0,49.02,34300.0,29.3066,29.3246,29.3007,29.3126,34300.0
2007-08-28 13:40:00,49.02,49.05,49.0,49.04,39100.0,29.3126,29.3306,29.3007,29.3246,39100.0
2007-08-28 13:45:00,49.03,49.12,49.03,49.11,73300.0,29.3186,29.3724,29.3186,29.3664,73300.0
2007-08-28 13:50:00,49.11,49.14,49.1,49.14,37800.0,29.3664,29.3844,29.3605,29.3844,37800.0
2007-08-28 13:55:00,49.12,49.19,49.12,49.16,38400.0,29.3724,29.4143,29.3724,29.3963,38400.0
2007-08-28 14:00:00,49.17,49.19,49.06,49.11,97500.0,29.4023,29.4143,29.3365,29.3664,97500.0
2007-08-28 14:05:00,49.11,49.13,49.04,49.08,63100.0,29.3664,29.3784,29.3246,29.3485,63100.0
2007-08-28 14:10:00,49.08,49.11,49.04,49.05,37500.0,29.3485,29.3664,29.3246,29.3306,37500.0
2007-08-28 14:15:00,49.05,49.09,49.04,49.05,39200.0,29.3306,29.3545,29.3246,29.3306,39200.0
2007-08-28 14:20:00,49.05,49.15,49.02,49.06,49600.0,29.3306,29.3904,29.3126,29.3365,49600.0
2007-08-28 14:25:00,49.06,49.11,49.05,49.06,58200.0,29.3365,29.3664,29.3306,29.3365,58200.0
2007-08-28 14:30:00,49.06,49.11,49.01,49.09,55500.0,29.3365,29.3664,29.3066,29.3545,55500.0
2007-08-28 14:35:00,49.09,49.09,49.0,49.01,46100.0,29.3545,29.3545,29.3007,29.3066,46100.0
2007-08-28 14:40:00,49.02,49.03,48.92,48.99,88800.0,29.3126,29.3186,29.2528,29.2947,88800.0
2007-08-28 14:45:00,48.99,49.02,48.94,49.01,31200.0,29.2947,29.3126,29.2648,29.3066,31200.0
2007-08-28 14:50:00,49.0,49.04,48.95,49.01,35900.0,29.3007,29.3246,29.2708,29.3066,35900.0
2007-08-28 14:55:00,49.0,49.02,48.97,49.0,36900.0,29.3007,29.3126,29.2827,29.3007,36900.0
2007-08-28 15:00:00,49.0,49.08,48.98,49.0,62900.0,29.3007,29.3485,29.2887,29.3007,62900.0
2007-08-28 15:05:00,48.99,48.99,48.93,48.96,30200.0,29.2947,29.2947,29.2588,29.2767,30200.0
2007-08-28 15:10:00,48.96,49.02,48.93,48.97,38600.0,29.2767,29.3126,29.2588,29.2827,38600.0
2007-08-28 15:15:00,48.98,48.99,48.88,48.9,79800.0,29.2887,29.2947,29.2289,29.2409,79800.0
2007-08-28 15:20:00,48.91,48.94,48.81,48.83,45300.0,29.2468,29.2648,29.187,29.199,45300.0
2007-08-28 15:25:00,48.84,48.86,48.77,48.84,50400.0,29.205,29.2169,29.1631,29.205,50400.0
2007-08-28 15:30:00,48.84,48.86,48.8,48.82,84800.0,29.205,29.2169,29.1811,29.193,84800.0
2007-08-28 15:35:00,48.82,48.85,48.75,48.78,107600.0,29.193,29.211,29.1512,29.1691,107600.0
2007-08-28 15:40:00,48.79,48.82,48.69,48.71,156200.0,29.1751,29.193,29.1153,29.1272,156200.0
2007-08-28 15:45:00,48.7,48.7,48.52,48.59,184800.0,29.1213,29.1213,29.0136,29.0555,184800.0
2007-08-28 15:50:00,48.58,48.6,48.5,48.52,161500.0,29.0495,29.0615,29.0017,29.0136,161500.0
2007-08-28 15:55:00,48.51,48.73,48.51,48.65,270500.0,29.0076,29.1392,29.0076,29.0914,270500.0
2007-08-29 09:30:00,48.7,48.85,48.64,48.64,164800.0,29.1213,29.211,29.0854,29.0854,164800.0
2007-08-29 09:35:00,48.66,48.68,48.55,48.65,51800.0,29.0973,29.1093,29.0316,29.0914,51800.0
2007-08-29 09:40:00,48.66,48.68,48.6,48.65,39300.0,29.0973,29.1093,29.0615,29.0914,39300.0
2007-08-29 09:45:00,48.65,48.65,48.6,48.6,117500.0,29.0914,29.0914,29.0615,29.0615,117500.0
2007-08-29 09:50:00,48.61,48.62,48.55,48.57,88400.0,29.0674,29.0734,29.0316,29.0435,88400.0
2007-08-29 09:55:00,48.56,48.6,48.33,48.34,144800.0,29.0375,29.0615,28.9,28.906,144800.0
2007-08-29 10:00:00,48.34,48.41,48.25,48.26,163800.0,28.906,28.9479,28.8522,28.8582,163800.0
2007-08-29 10:05:00,48.26,48.45,48.25,48.42,179400.0,28.8582,28.9718,28.8522,28.9538,179400.0
2007-08-29 10:10:00,48.42,48.42,48.19,48.19,69600.0,28.9538,28.9538,28.8163,28.8163,69600.0
2007-08-29 10:15:00,48.18,48.3,48.18,48.3,115900.0,28.8103,28.8821,28.8103,28.8821,115900.0
2007-08-29 10:20:00,48.3,48.33,48.26,48.3,114400.0,28.8821,28.9,28.8582,28.8821,114400.0
2007-08-29 10:25:00,48.29,48.3,48.24,48.24,89700.0,28.8761,28.8821,28.8462,28.8462,89700.0
2007-08-29 10:30:00,48.25,48.25,48.18,48.22,100600.0,28.8522,28.8522,28.8103,28.8342,100600.0
2007-08-29 10:35:00,48.22,48.24,48.21,48.23,77100.0,28.8342,28.8462,28.8283,28.8402,77100.0
2007-08-29 10:40:00,48.23,48.25,48.22,48.25,59200.0,28.8402,28.8522,28.8342,28.8522,59200.0
2007-08-29 10:45:00,48.26,48.33,48.24,48.32,75700.0,28.8582,28.9,28.8462,28.894,75700.0
2007-08-29 10:50:00,48.31,48.34,48.19,48.19,97900.0,28.8881,28.906,28.8163,28.8163,97900.0
2007-08-29 10:55:00,48.18,48.3,48.17,48.29,76300.0,28.8103,28.8821,28.8043,28.8761,76300.0
2007-08-29 11:00:00,48.29,48.29,48.23,48.24,75100.0,28.8761,28.8761,28.8402,28.8462,75100.0
2007-08-29 11:05:00,48.24,48.32,48.23,48.28,58500.0,28.8462,28.894,28.8402,28.8701,58500.0
2007-08-29 11:10:00,48.28,48.37,48.26,48.27,131200.0,28.8701,28.9239,28.8582,28.8641,131200.0
2007-08-29 11:15:00,48.27,48.42,48.25,48.39,80800.0,28.8641,28.9538,28.8522,28.9359,80800.0
2007-08-29 11:20:00,48.39,48.43,48.38,48.41,62300.0,28.9359,28.9598,28.9299,28.9479,62300.0
2007-08-29 11:25:00,48.42,48.44,48.4,48.41,56300.0,28.9538,28.9658,28.9419,28.9479,56300.0
2007-08-29 11:30:00,48.41,48.45,48.41,48.43,45300.0,28.9479,28.9718,28.9479,28.9598,45300.0
2007-08-29 11:35:00,48.43,48.57,48.43,48.54,90500.0,28.9598,29.0435,28.9598,29.0256,90500.0
2007-08-29 11:40:00,48.53,48.56,48.51,48.52,77500.0,29.0196,29.0375,29.0076,29.0136,77500.0
2007-08-29 11:45:00,48.52,48.57,48.5,48.51,61600.0,29.0136,29.0435,29.0017,29.0076,61600.0
2007-08-29 11:50:00,48.52,48.52,48.43,48.48,53600.0,29.0136,29.0136,28.9598,28.9897,53600.0
2007-08-29 11:55:00,48.49,48.56,48.48,48.51,56400.0,28.9957,29.0375,28.9897,29.0076,56400.0
2007-08-29 12:00:00,48.51,48.53,48.49,48.5,45200.0,29.0076,29.0196,28.9957,29.0017,45200.0
2007-08-29 12:05:00,48.5,48.5,48.48,48.49,23800.0,29.0017,29.0017,28.9897,28.9957,23800.0
2007-08-29 12:10:00,48.49,48.53,48.47,48.49,55400.0,28.9957,29.0196,28.9837,28.9957,55400.0
2007-08-29 12:15:00,48.48,48.49,48.45,48.46,17900.0,28.9897,28.9957,28.9718,28.9777,17900.0
2007-08-29 12:20:00,48.46,48.5,48.45,48.48,35900.0,28.9777,29.0017,28.9718,28.9897,35900.0
2007-08-29 12:25:00,48.48,48.49,48.44,48.46,31800.0,28.9897,28.9957,28.9658,28.9777,31800.0
2007-08-29 12:30:00,48.47,48.51,48.46,48.48,30800.0,28.9837,29.0076,28.9777,28.9897,30800.0
2007-08-29 12:35:00,48.49,48.5,48.41,48.47,39600.0,28.9957,29.0017,28.9479,28.9837,39600.0
2007-08-29 12:40:00,48.47,48.51,48.46,48.5,20300.0,28.9837,29.0076,28.9777,29.0017,20300.0
2007-08-29 12:45:00,48.5,48.51,48.45,48.5,34500.0,29.0017,29.0076,28.9718,29.0017,34500.0
2007-08-29 12:50:00,48.5,48.51,48.46,48.48,29800.0,29.0017,29.0076,28.9777,28.9897,29800.0
2007-08-29 12:55:00,48.48,48.48,48.43,48.47,27300.0,28.9897,28.9897,28.9598,28.9837,27300.0
2007-08-29 13:00:00,48.46,48.54,48.46,48.54,22300.0,28.9777,29.0256,28.9777,29.0256,22300.0
2007-08-29 13:05:00,48.54,48.56,48.51,48.54,32400.0,29.0256,29.0375,29.0076,29.0256,32400.0
2007-08-29 13:10:00,48.54,48.57,48.52,48.55,31000.0,29.0256,29.0435,29.0136,29.0316,31000.0
2007-08-29 13:15:00,48.54,48.63,48.54,48.6,45300.0,29.0256,29.0794,29.0256,29.0615,45300.0
2007-08-29 13:20:00,48.6,48.64,48.52,48.52,57800.0,29.0615,29.0854,29.0136,29.0136,57800.0
2007-08-29 13:25:00,48.52,48.59,48.5,48.59,35400.0,29.0136,29.0555,29.0017,29.0555,35400.0
2007-08-29 13:30:00,48.58,48.61,48.52,48.53,59300.0,29.0495,29.0674,29.0136,29.0196,59300.0
2007-08-29 13:35:00,48.52,48.54,48.49,48.5,53000.0,29.0136,29.0256,28.9957,29.0017,53000.0
2007-08-29 13:40:00,48.51,48.52,48.49,48.52,33800.0,29.0076,29.0136,28.9957,29.0136,33800.0
2007-08-29 13:45:00,48.51,48.52,48.49,48.51,43100.0,29.0076,29.0136,28.9957,29.0076,43100.0
2007-08-29 13:50:00,48.51,48.52,48.49,48.52,26500.0,29.0076,29.0136,28.9957,29.0136,26500.0
2007-08-29 13:55:00,48.52,48.55,48.51,48.53,49900.0,29.0136,29.0316,29.0076,29.0196,49900.0
2007-08-29 14:00:00,48.54,48.59,48.53,48.59,71000.0,29.0256,29.0555,29.0196,29.0555,71000.0
2007-08-29 14:05:00,48.6,48.6,48.56,48.56,92900.0,29.0615,29.0615,29.0375,29.0375,92900.0
2007-08-29 14:10:00,48.57,48.63,48.56,48.6,75600.0,29.0435,29.0794,29.0375,29.0615,75600.0
2007-08-29 14:15:00,48.61,48.63,48.58,48.61,47400.0,29.0674,29.0794,29.0495,29.0674,47400.0
2007-08-29 14:20:00,48.61,48.69,48.58,48.63,60500.0,29.0674,29.1153,29.0495,29.0794,60500.0
2007-08-29 14:25:00,48.63,48.7,48.63,48.67,57700.0,29.0794,29.1213,29.0794,29.1033,57700.0
2007-08-29 14:30:00,48.68,48.82,48.66,48.79,49200.0,29.1093,29.193,29.0973,29.1751,49200.0
2007-08-29 14:35:00,48.8,48.88,48.79,48.87,40500.0,29.1811,29.2289,29.1751,29.2229,40500.0
2007-08-29 14:40:00,48.86,48.88,48.79,48.81,54300.0,29.2169,29.2289,29.1751,29.187,54300.0
2007-08-29 14:45:00,48.81,48.84,48.77,48.84,59400.0,29.187,29.205,29.1631,29.205,59400.0
2007-08-29 14:50:00,48.83,48.85,48.81,48.84,25100.0,29.199,29.211,29.187,29.205,25100.0
2007-08-29 14:55:00,48.82,48.86,48.82,48.84,25900.0,29.193,29.2169,29.193,29.205,25900.0
2007-08-29 15:00:00,48.84,48.89,48.83,48.89,46100.0,29.205,29.2349,29.199,29.2349,46100.0
2007-08-29 15:05:00,48.88,48.95,48.87,48.94,41800.0,29.2289,29.2708,29.2229,29.2648,41800.0
2007-08-29 15:10:00,48.94,48.97,48.92,48.94,73300.0,29.2648,29.2827,29.2528,29.2648,73300.0
2007-08-29 15:15:00,48.94,48.99,48.92,48.98,47300.0,29.2648,29.2947,29.2528,29.2887,47300.0
2007-08-29 15:20:00,48.98,49.0,48.96,48.98,51600.0,29.2887,29.3007,29.2767,29.2887,51600.0
2007-08-29 15:25:00,48.98,49.07,48.98,49.07,163200.0,29.2887,29.3425,29.2887,29.3425,163200.0
2007-08-29 15:30:00,49.08,49.13,49.04,49.12,97700.0,29.3485,29.3784,29.3246,29.3724,97700.0
2007-08-29 15:35:00,49.11,49.16,49.1,49.11,98800.0,29.3664,29.3963,29.3605,29.3664,98800.0
2007-08-29 15:40:00,49.12,49.2,49.08,49.15,279900.0,29.3724,29.4202,29.3485,29.3904,279900.0
2007-08-29 15:45:00,49.15,49.22,49.14,49.21,140300.0,29.3904,29.4322,29.3844,29.4262,140300.0
2007-08-29 15:50:00,49.21,49.3,49.17,49.29,292800.0,29.4262,29.48,29.4023,29.4741,292800.0
2007-08-29 15:55:00,49.29,49.31,49.09,49.18,522300.0,29.4741,29.486,29.3545,29.4083,522300.0
2007-08-30 09:30:00,48.77,49.09,48.77,48.8,1500.0,29.1631,29.3545,29.1631,29.1811,1500.0
2007-08-30 09:35:00,48.82,49.0,48.82,48.99,141900.0,29.193,29.3007,29.193,29.2947,141900.0
2007-08-30 09:40:00,48.97,49.0,48.84,48.9,73300.0,29.2827,29.3007,29.205,29.2409,73300.0
2007-08-30 09:45:00,48.9,48.91,48.84,48.84,83200.0,29.2409,29.2468,29.205,29.205,83200.0
2007-08-30 09:50:00,48.85,48.86,48.66,48.66,116000.0,29.211,29.2169,29.0973,29.0973,116000.0
2007-08-30 09:55:00,48.64,48.78,48.64,48.73,63100.0,29.0854,29.1691,29.0854,29.1392,63100.0
2007-08-30 10:00:00,48.73,48.75,48.63,48.7,75700.0,29.1392,29.1512,29.0794,29.1213,75700.0
2007-08-30 10:05:00,48.71,48.82,48.7,48.77,76900.0,29.1272,29.193,29.1213,29.1631,76900.0
2007-08-30 10:10:00,48.77,48.77,48.66,48.68,70600.0,29.1631,29.1631,29.0973,29.1093,70600.0
2007-08-30 10:15:00,48.69,48.71,48.65,48.7,70800.0,29.1153,29.1272,29.0914,29.1213,70800.0
2007-08-30 10:20:00,48.7,48.81,48.69,48.81,159300.0,29.1213,29.187,29.1153,29.187,159300.0
2007-08-30 10:25:00,48.83,48.92,48.8,48.85,60800.0,29.199,29.2528,29.1811,29.211,60800.0
2007-08-30 10:30:00,48.84,48.89,48.8,48.82,60800.0,29.205,29.2349,29.1811,29.193,60800.0
2007-08-30 10:35:00,48.81,48.87,48.8,48.83,23700.0,29.187,29.2229,29.1811,29.199,23700.0
2007-08-30 10:40:00,48.83,48.89,48.83,48.88,28800.0,29.199,29.2349,29.199,29.2289,28800.0
2007-08-30 10:45:00,48.87,48.95,48.85,48.93,40800.0,29.2229,29.2708,29.211,29.2588,40800.0
2007-08-30 10:50:00,48.92,48.99,48.92,48.95,41800.0,29.2528,29.2947,29.2528,29.2708,41800.0
2007-08-30 10:55:00,48.96,48.96,48.92,48.95,25400.0,29.2767,29.2767,29.2528,29.2708,25400.0
2007-08-30 11:00:00,48.95,49.0,48.92,48.92,57700.0,29.2708,29.3007,29.2528,29.2528,57700.0
2007-08-30 11:05:00,48.92,48.92,48.85,48.9,57400.0,29.2528,29.2528,29.211,29.2409,57400.0
2007-08-30 11:10:00,48.9,48.97,48.9,48.91,78200.0,29.2409,29.2827,29.2409,29.2468,78200.0
2007-08-30 11:15:00,48.9,48.96,48.7,48.94,167100.0,29.2409,29.2767,29.1213,29.2648,167100.0
2007-08-30 11:20:00,48.94,48.98,48.85,48.92,74800.0,29.2648,29.2887,29.211,29.2528,74800.0
2007-08-30 11:25:00,48.91,48.99,48.87,48.99,105100.0,29.2468,29.2947,29.2229,29.2947,105100.0
2007-08-30 11:30:00,48.98,49.01,48.97,49.01,44600.0,29.2887,29.3066,29.2827,29.3066,44600.0
2007-08-30 11:35:00,49.01,49.14,48.99,49.13,38100.0,29.3066,29.3844,29.2947,29.3784,38100.0
2007-08-30 11:40:00,49.14,49.21,48.9,49.19,118200.0,29.3844,29.4262,29.2409,29.4143,118200.0
2007-08-30 11:45:00,49.19,49.2,49.12,49.15,43300.0,29.4143,29.4202,29.3724,29.3904,43300.0
2007-08-30 11:50:00,49.15,49.16,49.08,49.12,51800.0,29.3904,29.3963,29.3485,29.3724,51800.0
2007-08-30 11:55:00,49.12,49.15,49.11,49.13,23400.0,29.3724,29.3904,29.3664,29.3784,23400.0
2007-08-30 12:00:00,49.13,49.13,49.01,49.01,35300.0,29.3784,29.3784,29.3066,29.3066,35300.0
2007-08-30 12:05:00,49.03,49.05,48.99,49.01,38900.0,29.3186,29.3306,29.2947,29.3066,38900.0
2007-08-30 12:10:00,49.02,49.02,48.98,48.99,24000.0,29.3126,29.3126,29.2887,29.2947,24000.0
2007-08-30 12:15:00,48.98,49.02,48.83,48.84,51100.0,29.2887,29.3126,29.199,29.205,51100.0
2007-08-30 12:20:00,48.83,48.92,48.8,48.86,63800.0,29.199,29.2528,29.1811,29.2169,63800.0
2007-08-30 12:25:00,48.86,48.97,48.83,48.91,43100.0,29.2169,29.2827,29.199,29.2468,43100.0
2007-08-30 12:30:00,48.9,49.02,48.87,48.94,33800.0,29.2409,29.3126,29.2229,29.2648,33800.0
2007-08-30 12:35:00,48.95,49.04,48.95,49.03,35100.0,29.2708,29.3246,29.2708,29.3186,35100.0
2007-08-30 12:40:00,49.03,49.06,48.94,49.03,42800.0,29.3186,29.3365,29.2648,29.3186,42800.0
2007-08-30 12:45:00,49.02,49.05,48.92,49.02,35500.0,29.3126,29.3306,29.2528,29.3126,35500.0
2007-08-30 12:50:00,49.03,49.05,49.02,49.05,13600.0,29.3186,29.3306,29.3126,29.3306,13600.0
2007-08-30 12:55:00,49.05,49.16,49.05,49.12,30800.0,29.3306,29.3963,29.3306,29.3724,30800.0
2007-08-30 13:00:00,49.11,49.14,49.08,49.12,20200.0,29.3664,29.3844,29.3485,29.3724,20200.0
2007-08-30 13:05:00,49.11,49.14,49.09,49.12,16100.0,29.3664,29.3844,29.3545,29.3724,16100.0
2007-08-30 13:10:00,49.12,49.14,49.07,49.08,17200.0,29.3724,29.3844,29.3425,29.3485,17200.0
2007-08-30 13:15:00,49.09,49.13,49.08,49.11,9800.0,29.3545,29.3784,29.3485,29.3664,9800.0
2007-08-30 13:20:00,49.11,49.12,49.09,49.11,12700.0,29.3664,29.3724,29.3545,29.3664,12700.0
2007-08-30 13:25:00,49.1,49.1,49.03,49.08,37100.0,29.3605,29.3605,29.3186,29.3485,37100.0
2007-08-30 13:30:00,49.08,49.09,49.0,49.06,27500.0,29.3485,29.3545,29.3007,29.3365,27500.0
2007-08-30 13:35:00,49.07,49.11,49.04,49.11,22100.0,29.3425,29.3664,29.3246,29.3664,22100.0
2007-08-30 13:40:00,49.11,49.12,48.98,49.05,38300.0,29.3664,29.3724,29.2887,29.3306,38300.0
2007-08-30 13:45:00,49.05,49.05,48.92,49.01,46300.0,29.3306,29.3306,29.2528,29.3066,46300.0
2007-08-30 13:50:00,49.01,49.07,48.94,49.02,42000.0,29.3066,29.3425,29.2648,29.3126,42000.0
2007-08-30 13:55:00,49.02,49.1,48.99,49.09,21100.0,29.3126,29.3605,29.2947,29.3545,21100.0
2007-08-30 14:00:00,49.08,49.15,49.07,49.14,28500.0,29.3485,29.3904,29.3425,29.3844,28500.0
2007-08-30 14:05:00,49.14,49.15,49.06,49.08,17800.0,29.3844,29.3904,29.3365,29.3485,17800.0
2007-08-30 14:10:00,49.08,49.08,49.0,49.01,21900.0,29.3485,29.3485,29.3007,29.3066,21900.0
2007-08-30 14:15:00,49.0,49.05,48.96,48.96,18900.0,29.3007,29.3306,29.2767,29.2767,18900.0
2007-08-30 14:20:00,48.96,49.04,48.95,49.02,15400.0,29.2767,29.3246,29.2708,29.3126,15400.0
2007-08-30 14:25:00,49.03,49.05,48.93,48.95,23700.0,29.3186,29.3306,29.2588,29.2708,23700.0
2007-08-30 14:30:00,48.93,48.95,48.85,48.86,35900.0,29.2588,29.2708,29.211,29.2169,35900.0
2007-08-30 14:35:00,48.86,48.89,48.84,48.84,39900.0,29.2169,29.2349,29.205,29.205,39900.0
2007-08-30 14:40:00,48.84,48.88,48.74,48.74,54900.0,29.205,29.2289,29.1452,29.1452,54900.0
2007-08-30 14:45:00,48.73,48.78,48.66,48.68,55700.0,29.1392,29.1691,29.0973,29.1093,55700.0
2007-08-30 14:50:00,48.67,48.77,48.66,48.75,53700.0,29.1033,29.1631,29.0973,29.1512,53700.0
2007-08-30 14:55:00,48.74,48.77,48.67,48.68,56400.0,29.1452,29.1631,29.1033,29.1093,56400.0
2007-08-30 15:00:00,48.67,48.84,48.67,48.82,26200.0,29.1033,29.205,29.1033,29.193,26200.0
2007-08-30 15:05:00,48.83,48.9,48.76,48.88,60600.0,29.199,29.2409,29.1571,29.2289,60600.0
2007-08-30 15:10:00,48.88,48.96,48.86,48.89,44700.0,29.2289,29.2767,29.2169,29.2349,44700.0
2007-08-30 15:15:00,48.9,48.94,48.87,48.93,26400.0,29.2409,29.2648,29.2229,29.2588,26400.0
2007-08-30 15:20:00,48.93,49.05,48.9,49.03,36000.0,29.2588,29.3306,29.2409,29.3186,36000.0
2007-08-30 15:25:00,49.02,49.03,48.9,48.97,45700.0,29.3126,29.3186,29.2409,29.2827,45700.0
2007-08-30 15:30:00,48.96,49.03,48.94,48.95,35700.0,29.2767,29.3186,29.2648,29.2708,35700.0
2007-08-30 15:35:00,48.96,49.0,48.86,48.91,37200.0,29.2767,29.3007,29.2169,29.2468,37200.0
2007-08-30 15:40:00,48.91,48.91,48.72,48.75,101000.0,29.2468,29.2468,29.1332,29.1512,101000.0
2007-08-30 15:45:00,48.75,48.83,48.72,48.83,64700.0,29.1512,29.199,29.1332,29.199,64700.0
2007-08-30 15:50:00,48.83,48.93,48.78,48.87,74300.0,29.199,29.2588,29.1691,29.2229,74300.0
2007-08-30 15:55:00,48.87,48.91,48.82,48.85,118900.0,29.2229,29.2468,29.193,29.211,118900.0
2007-08-31 09:30:00,49.28,49.35,49.14,49.31,108300.0,29.4681,29.5099,29.3844,29.486,108300.0
2007-08-31 09:35:00,49.29,49.34,49.16,49.29,52200.0,29.4741,29.504,29.3963,29.4741,52200.0
2007-08-31 09:40:00,49.3,49.4,49.29,49.31,55700.0,29.48,29.5398,29.4741,29.486,55700.0
2007-08-31 09:45:00,49.3,49.38,49.3,49.37,48400.0,29.48,29.5279,29.48,29.5219,48400.0
2007-08-31 09:50:00,49.37,49.4,49.35,49.35,37900.0,29.5219,29.5398,29.5099,29.5099,37900.0
2007-08-31 09:55:00,49.35,49.38,49.3,49.34,41100.0,29.5099,29.5279,29.48,29.504,41100.0
2007-08-31 10:00:00,49.33,49.41,49.31,49.39,134100.0,29.498,29.5458,29.486,29.5339,134100.0
2007-08-31 10:05:00,49.37,49.43,49.32,49.35,64900.0,29.5219,29.5578,29.492,29.5099,64900.0
2007-08-31 10:10:00,49.36,49.39,49.19,49.27,60400.0,29.5159,29.5339,29.4143,29.4621,60400.0
2007-08-31 10:15:00,49.27,49.32,49.22,49.3,54500.0,29.4621,29.492,29.4322,29.48,54500.0
2007-08-31 10:20:00,49.31,49.35,49.19,49.24,38600.0,29.486,29.5099,29.4143,29.4442,38600.0
2007-08-31 10:25:00,49.23,49.27,49.19,49.24,29600.0,29.4382,29.4621,29.4143,29.4442,29600.0
2007-08-31 10:30:00,49.23,49.35,49.22,49.31,37700.0,29.4382,29.5099,29.4322,29.486,37700.0
2007-08-31 10:35:00,49.3,49.34,49.28,49.28,23900.0,29.48,29.504,29.4681,29.4681,23900.0
2007-08-31 10:40:00,49.28,49.28,49.24,49.24,23300.0,29.4681,29.4681,29.4442,29.4442,23300.0
2007-08-31 10:45:00,49.24,49.28,49.21,49.28,35600.0,29.4442,29.4681,29.4262,29.4681,35600.0
2007-08-31 10:50:00,49.27,49.29,49.24,49.29,21800.0,29.4621,29.4741,29.4442,29.4741,21800.0
2007-08-31 10:55:00,49.29,49.3,49.22,49.22,30100.0,29.4741,29.48,29.4322,29.4322,30100.0
2007-08-31 11:00:00,49.21,49.29,49.2,49.29,42100.0,29.4262,29.4741,29.4202,29.4741,42100.0
2007-08-31 11:05:00,49.28,49.32,49.14,49.2,56200.0,29.4681,29.492,29.3844,29.4202,56200.0
2007-08-31 11:10:00,49.2,49.3,49.18,49.26,37400.0,29.4202,29.48,29.4083,29.4561,37400.0
2007-08-31 11:15:00,49.27,49.3,49.14,49.21,39500.0,29.4621,29.48,29.3844,29.4262,39500.0
2007-08-31 11:20:00,49.19,49.21,49.12,49.16,21400.0,29.4143,29.4262,29.3724,29.3963,21400.0
2007-08-31 11:25:00,49.16,49.18,49.12,49.15,21900.0,29.3963,29.4083,29.3724,29.3904,21900.0
2007-08-31 11:30:00,49.16,49.3,49.14,49.29,24900.0,29.3963,29.48,29.3844,29.4741,24900.0
2007-08-31 11:35:00,49.3,49.37,49.3,49.37,33400.0,29.48,29.5219,29.48,29.5219,33400.0
2007-08-31 11:40:00,49.36,49.36,49.3,49.3,32000.0,29.5159,29.5159,29.48,29.48,32000.0
2007-08-31 11:45:00,49.31,49.33,49.27,49.31,19300.0,29.486,29.498,29.4621,29.486,19300.0
2007-08-31 11:50:00,49.3,49.35,49.29,49.29,19900.0,29.48,29.5099,29.4741,29.4741,19900.0
2007-08-31 11:55:00,49.28,49.34,49.24,49.31,27600.0,29.4681,29.504,29.4442,29.486,27600.0
2007-08-31 12:00:00,49.29,49.31,49.24,49.24,11800.0,29.4741,29.486,29.4442,29.4442,11800.0
2007-08-31 12:05:00,49.24,49.28,49.21,49.28,15600.0,29.4442,29.4681,29.4262,29.4681,15600.0
2007-08-31 12:10:00,49.28,49.31,49.25,49.27,10700.0,29.4681,29.486,29.4501,29.4621,10700.0
2007-08-31 12:15:00,49.26,49.34,49.25,49.34,18100.0,29.4561,29.504,29.4501,29.504,18100.0
2007-08-31 12:20:00,49.34,49.4,49.34,49.37,56100.0,29.504,29.5398,29.504,29.5219,56100.0
2007-08-31 12:25:00,49.38,49.45,49.37,49.39,29500.0,29.5279,29.5697,29.5219,29.5339,29500.0
2007-08-31 12:30:00,49.39,49.48,49.39,49.44,32900.0,29.5339,29.5877,29.5339,29.5638,32900.0
2007-08-31 12:35:00,49.45,49.49,49.41,49.46,19000.0,29.5697,29.5937,29.5458,29.5757,19000.0
2007-08-31 12:40:00,49.46,49.49,49.45,49.46,27100.0,29.5757,29.5937,29.5697,29.5757,27100.0
2007-08-31 12:45:00,49.46,49.48,49.46,49.47,12000.0,29.5757,29.5877,29.5757,29.5817,12000.0
2007-08-31 12:50:00,49.46,49.48,49.41,49.43,24000.0,29.5757,29.5877,29.5458,29.5578,24000.0
2007-08-31 12:55:00,49.41,49.45,49.41,49.44,9100.0,29.5458,29.5697,29.5458,29.5638,9100.0
2007-08-31 13:00:00,49.43,49.44,49.37,49.38,12700.0,29.5578,29.5638,29.5219,29.5279,12700.0
2007-08-31 13:05:00,49.38,49.4,49.35,49.39,20000.0,29.5279,29.5398,29.5099,29.5339,20000.0
2007-08-31 13:10:00,49.39,49.41,49.39,49.4,8600.0,29.5339,29.5458,29.5339,29.5398,8600.0
2007-08-31 13:15:00,49.39,49.41,49.39,49.39,11900.0,29.5339,29.5458,29.5339,29.5339,11900.0
2007-08-31 13:20:00,49.39,49.42,49.36,49.37,29500.0,29.5339,29.5518,29.5159,29.5219,29500.0
2007-08-31 13:25:00,49.36,49.45,49.35,49.43,11700.0,29.5159,29.5697,29.5099,29.5578,11700.0
2007-08-31 13:30:00,49.43,49.44,49.34,49.35,46200.0,29.5578,29.5638,29.504,29.5099,46200.0
2007-08-31 13:35:00,49.36,49.4,49.36,49.39,13600.0,29.5159,29.5398,29.5159,29.5339,13600.0
2007-08-31 13:40:00,49.38,49.4,49.33,49.33,21600.0,29.5279,29.5398,29.498,29.498,21600.0
2007-08-31 13:45:00,49.33,49.35,49.31,49.32,21200.0,29.498,29.5099,29.486,29.492,21200.0
2007-08-31 13:50:00,49.32,49.38,49.31,49.38,13200.0,29.492,29.5279,29.486,29.5279,13200.0
2007-08-31 13:55:00,49.37,49.43,49.37,49.42,16600.0,29.5219,29.5578,29.5219,29.5518,16600.0
2007-08-31 14:00:00,49.41,49.48,49.41,49.48,14100.0,29.5458,29.5877,29.5458,29.5877,14100.0
2007-08-31 14:05:00,49.47,49.49,49.46,49.49,23600.0,29.5817,29.5937,29.5757,29.5937,23600.0
2007-08-31 14:10:00,49.48,49.49,49.45,49.47,20300.0,29.5877,29.5937,29.5697,29.5817,20300.0
2007-08-31 14:15:00,49.46,49.49,49.46,49.47,21800.0,29.5757,29.5937,29.5757,29.5817,21800.0
2007-08-31 14:20:00,49.49,49.49,49.4,49.4,22500.0,29.5937,29.5937,29.5398,29.5398,22500.0
2007-08-31 14:25:00,49.39,49.44,49.38,49.44,13700.0,29.5339,29.5638,29.5279,29.5638,13700.0
2007-08-31 14:30:00,49.43,49.47,49.4,49.44,25800.0,29.5578,29.5817,29.5398,29.5638,25800.0
2007-08-31 14:35:00,49.43,49.45,49.39,49.44,33300.0,29.5578,29.5697,29.5339,29.5638,33300.0
2007-08-31 14:40:00,49.44,49.46,49.43,49.46,16600.0,29.5638,29.5757,29.5578,29.5757,16600.0
2007-08-31 14:45:00,49.45,49.48,49.45,49.47,13700.0,29.5697,29.5877,29.5697,29.5817,13700.0
2007-08-31 14:50:00,49.45,49.47,49.4,49.41,19400.0,29.5697,29.5817,29.5398,29.5458,19400.0
2007-08-31 14:55:00,49.41,49.41,49.37,49.38,22800.0,29.5458,29.5458,29.5219,29.5279,22800.0
2007-08-31 15:00:00,49.39,49.43,49.35,49.41,25000.0,29.5339,29.5578,29.5099,29.5458,25000.0
2007-08-31 15:05:00,49.41,49.48,49.4,49.47,18900.0,29.5458,29.5877,29.5398,29.5817,18900.0
2007-08-31 15:10:00,49.47,49.5,49.45,49.48,33900.0,29.5817,29.5996,29.5697,29.5877,33900.0
2007-08-31 15:15:00,49.48,49.53,49.48,49.49,25600.0,29.5877,29.6176,29.5877,29.5937,25600.0
2007-08-31 15:20:00,49.49,49.49,49.4,49.42,48500.0,29.5937,29.5937,29.5398,29.5518,48500.0
2007-08-31 15:25:00,49.41,49.47,49.4,49.41,49300.0,29.5458,29.5817,29.5398,29.5458,49300.0
2007-08-31 15:30:00,49.41,49.48,49.41,49.43,48700.0,29.5458,29.5877,29.5458,29.5578,48700.0
2007-08-31 15:35:00,49.43,49.54,49.42,49.43,74000.0,29.5578,29.6236,29.5518,29.5578,74000.0
2007-08-31 15:40:00,49.43,49.51,49.42,49.49,101900.0,29.5578,29.6056,29.5518,29.5937,101900.0
2007-08-31 15:45:00,49.49,49.51,49.4,49.4,75100.0,29.5937,29.6056,29.5398,29.5398,75100.0
2007-08-31 15:50:00,49.4,49.44,49.28,49.33,123300.0,29.5398,29.5638,29.4681,29.498,123300.0
2007-08-31 15:55:00,49.33,49.37,49.21,49.21,193600.0,29.498,29.5219,29.4262,29.4262,193600.0
2007-09-04 09:30:00,49.13,49.34,49.07,49.15,131400.0,29.3784,29.504,29.3425,29.3904,131400.0
2007-09-04 09:35:00,49.16,49.22,49.1,49.22,48700.0,29.3963,29.4322,29.3605,29.4322,48700.0
2007-09-04 09:40:00,49.22,49.36,49.19,49.29,70300.0,29.4322,29.5159,29.4143,29.4741,70300.0
2007-09-04 09:45:00,49.32,49.36,49.22,49.26,65700.0,29.492,29.5159,29.4322,29.4561,65700.0
2007-09-04 09:50:00,49.26,49.3,49.19,49.29,101100.0,29.4561,29.48,29.4143,29.4741,101100.0
2007-09-04 09:55:00,49.26,49.31,49.23,49.24,62300.0,29.4561,29.486,29.4382,29.4442,62300.0
2007-09-04 10:00:00,49.24,49.27,49.08,49.16,92600.0,29.4442,29.4621,29.3485,29.3963,92600.0
2007-09-04 10:05:00,49.16,49.27,49.13,49.24,67400.0,29.3963,29.4621,29.3784,29.4442,67400.0
2007-09-04 10:10:00,49.25,49.29,49.21,49.27,27900.0,29.4501,29.4741,29.4262,29.4621,27900.0
2007-09-04 10:15:00,49.26,49.27,49.22,49.24,29700.0,29.4561,29.4621,29.4322,29.4442,29700.0
2007-09-04 10:20:00,49.25,49.31,49.23,49.29,40000.0,29.4501,29.486,29.4382,29.4741,40000.0
2007-09-04 10:25:00,49.28,49.33,49.25,49.3,38700.0,29.4681,29.498,29.4501,29.48,38700.0
2007-09-04 10:30:00,49.3,49.35,49.25,49.33,64400.0,29.48,29.5099,29.4501,29.498,64400.0
2007-09-04 10:35:00,49.33,49.48,49.33,49.4,77500.0,29.498,29.5877,29.498,29.5398,77500.0
2007-09-04 10:40:00,49.41,49.49,49.39,49.46,48500.0,29.5458,29.5937,29.5339,29.5757,48500.0
2007-09-04 10:45:00,49.45,49.56,49.45,49.52,31200.0,29.5697,29.6355,29.5697,29.6116,31200.0
2007-09-04 10:50:00,49.53,49.56,49.52,49.55,24800.0,29.6176,29.6355,29.6116,29.6295,24800.0
2007-09-04 10:55:00,49.55,49.66,49.52,49.64,53100.0,29.6295,29.6953,29.6116,29.6834,53100.0
2007-09-04 11:00:00,49.65,49.67,49.64,49.67,45600.0,29.6893,29.7013,29.6834,29.7013,45600.0
2007-09-04 11:05:00,49.67,49.67,49.52,49.54,47200.0,29.7013,29.7013,29.6116,29.6236,47200.0
2007-09-04 11:10:00,49.54,49.57,49.46,49.57,44200.0,29.6236,29.6415,29.5757,29.6415,44200.0
2007-09-04 11:15:00,49.56,49.67,49.53,49.66,69200.0,29.6355,29.7013,29.6176,29.6953,69200.0
2007-09-04 11:20:00,49.67,49.7,49.63,49.7,41300.0,29.7013,29.7192,29.6774,29.7192,41300.0
2007-09-04 11:25:00,49.7,49.7,49.61,49.63,30700.0,29.7192,29.7192,29.6654,29.6774,30700.0
2007-09-04 11:30:00,49.64,49.7,49.63,49.68,30000.0,29.6834,29.7192,29.6774,29.7073,30000.0
2007-09-04 11:35:00,49.7,49.71,49.66,49.67,32900.0,29.7192,29.7252,29.6953,29.7013,32900.0
2007-09-04 11:40:00,49.67,49.69,49.64,49.67,31000.0,29.7013,29.7133,29.6834,29.7013,31000.0
2007-09-04 11:45:00,49.66,49.68,49.65,49.66,25000.0,29.6953,29.7073,29.6893,29.6953,25000.0
2007-09-04 11:50:00,49.66,49.67,49.6,49.63,32900.0,29.6953,29.7013,29.6594,29.6774,32900.0
2007-09-04 11:55:00,49.63,49.63,49.56,49.58,25500.0,29.6774,29.6774,29.6355,29.6475,25500.0
2007-09-04 12:00:00,49.59,49.6,49.51,49.53,24200.0,29.6535,29.6594,29.6056,29.6176,24200.0
2007-09-04 12:05:00,49.53,49.54,49.49,49.52,23300.0,29.6176,29.6236,29.5937,29.6116,23300.0
2007-09-04 12:10:00,49.52,49.53,49.42,49.42,43200.0,29.6116,29.6176,29.5518,29.5518,43200.0
2007-09-04 12:15:00,49.41,49.47,49.4,49.47,24400.0,29.5458,29.5817,29.5398,29.5817,24400.0
2007-09-04 12:20:00,49.47,49.55,49.44,49.51,41600.0,29.5817,29.6295,29.5638,29.6056,41600.0
2007-09-04 12:25:00,49.53,49.6,49.52,49.56,21300.0,29.6176,29.6594,29.6116,29.6355,21300.0
2007-09-04 12:30:00,49.56,49.61,49.55,49.6,41000.0,29.6355,29.6654,29.6295,29.6594,41000.0
2007-09-04 12:35:00,49.61,49.67,49.6,49.65,38200.0,29.6654,29.7013,29.6594,29.6893,38200.0
2007-09-04 12:40:00,49.64,49.65,49.63,49.63,9100.0,29.6834,29.6893,29.6774,29.6774,9100.0
2007-09-04 12:45:00,49.65,49.68,49.62,49.64,32200.0,29.6893,29.7073,29.6714,29.6834,32200.0
2007-09-04 12:50:00,49.65,49.67,49.64,49.65,24000.0,29.6893,29.7013,29.6834,29.6893,24000.0
2007-09-04 12:55:00,49.66,49.71,49.65,49.66,30200.0,29.6953,29.7252,29.6893,29.6953,30200.0
2007-09-04 13:00:00,49.65,49.66,49.58,49.66,94900.0,29.6893,29.6953,29.6475,29.6953,94900.0
2007-09-04 13:05:00,49.65,49.67,49.64,49.66,29100.0,29.6893,29.7013,29.6834,29.6953,29100.0
2007-09-04 13:10:00,49.66,49.75,49.65,49.74,51600.0,29.6953,29.7491,29.6893,29.7432,51600.0
2007-09-04 13:15:00,49.74,49.77,49.72,49.73,50500.0,29.7432,29.7611,29.7312,29.7372,50500.0
2007-09-04 13:20:00,49.72,49.76,49.72,49.74,21800.0,29.7312,29.7551,29.7312,29.7432,21800.0
2007-09-04 13:25:00,49.74,49.75,49.64,49.65,66300.0,29.7432,29.7491,29.6834,29.6893,66300.0
2007-09-04 13:30:00,49.65,49.73,49.64,49.71,22100.0,29.6893,29.7372,29.6834,29.7252,22100.0
2007-09-04 13:35:00,49.7,49.73,49.67,49.73,50400.0,29.7192,29.7372,29.7013,29.7372,50400.0
2007-09-04 13:40:00,49.71,49.75,49.7,49.74,49000.0,29.7252,29.7491,29.7192,29.7432,49000.0
2007-09-04 13:45:00,49.74,49.79,49.73,49.76,34700.0,29.7432,29.7731,29.7372,29.7551,34700.0
2007-09-04 13:50:00,49.75,49.78,49.71,49.72,33800.0,29.7491,29.7671,29.7252,29.7312,33800.0
2007-09-04 13:55:00,49.72,49.75,49.7,49.72,23900.0,29.7312,29.7491,29.7192,29.7312,23900.0
2007-09-04 14:00:00,49.72,49.73,49.67,49.71,71300.0,29.7312,29.7372,29.7013,29.7252,71300.0
2007-09-04 14:05:00,49.71,49.76,49.7,49.71,41100.0,29.7252,29.7551,29.7192,29.7252,41100.0
2007-09-04 14:10:00,49.7,49.77,49.7,49.77,29000.0,29.7192,29.7611,29.7192,29.7611,29000.0
2007-09-04 14:15:00,49.77,49.77,49.73,49.77,41900.0,29.7611,29.7611,29.7372,29.7611,41900.0
2007-09-04 14:20:00,49.76,49.76,49.7,49.71,48200.0,29.7551,29.7551,29.7192,29.7252,48200.0
2007-09-04 14:25:00,49.71,49.74,49.7,49.73,53100.0,29.7252,29.7432,29.7192,29.7372,53100.0
2007-09-04 14:30:00,49.72,49.76,49.7,49.71,40000.0,29.7312,29.7551,29.7192,29.7252,40000.0
2007-09-04 14:35:00,49.71,49.76,49.7,49.72,35900.0,29.7252,29.7551,29.7192,29.7312,35900.0
2007-09-04 14:40:00,49.72,49.73,49.7,49.72,33700.0,29.7312,29.7372,29.7192,29.7312,33700.0
2007-09-04 14:45:00,49.72,49.75,49.72,49.72,36000.0,29.7312,29.7491,29.7312,29.7312,36000.0
2007-09-04 14:50:00,49.72,49.74,49.72,49.74,39400.0,29.7312,29.7432,29.7312,29.7432,39400.0
2007-09-04 14:55:00,49.74,49.74,49.7,49.74,53500.0,29.7432,29.7432,29.7192,29.7432,53500.0
2007-09-04 15:00:00,49.74,49.76,49.71,49.75,58800.0,29.7432,29.7551,29.7252,29.7491,58800.0
2007-09-04 15:05:00,49.76,49.76,49.7,49.74,45100.0,29.7551,29.7551,29.7192,29.7432,45100.0
2007-09-04 15:10:00,49.74,49.78,49.69,49.71,350900.0,29.7432,29.7671,29.7133,29.7252,350900.0
2007-09-04 15:15:00,49.7,49.78,49.7,49.72,44100.0,29.7192,29.7671,29.7192,29.7312,44100.0
2007-09-04 15:20:00,49.72,49.75,49.68,49.71,108200.0,29.7312,29.7491,29.7073,29.7252,108200.0
2007-09-04 15:25:00,49.71,49.78,49.71,49.77,64400.0,29.7252,29.7671,29.7252,29.7611,64400.0
2007-09-04 15:30:00,49.77,49.78,49.74,49.74,84900.0,29.7611,29.7671,29.7432,29.7432,84900.0
2007-09-04 15:35:00,49.74,49.76,49.7,49.7,86000.0,29.7432,29.7551,29.7192,29.7192,86000.0
2007-09-04 15:40:00,49.71,49.71,49.6,49.61,241000.0,29.7252,29.7252,29.6594,29.6654,241000.0
2007-09-04 15:45:00,49.61,49.68,49.6,49.66,187100.0,29.6654,29.7073,29.6594,29.6953,187100.0
2007-09-04 15:50:00,49.65,49.7,49.64,49.7,167400.0,29.6893,29.7192,29.6834,29.7192,167400.0
2007-09-04 15:55:00,49.69,49.71,49.63,49.69,239200.0,29.7133,29.7252,29.6774,29.7133,239200.0
2007-09-05 09:30:00,49.37,49.78,49.22,49.68,7400.0,29.5219,29.7671,29.4322,29.7073,7400.0
2007-09-05 09:35:00,49.68,50.0,49.26,49.29,99300.0,29.7073,29.8986,29.4561,29.4741,99300.0
2007-09-05 09:40:00,49.28,49.45,49.27,49.42,79500.0,29.4681,29.5697,29.4621,29.5518,79500.0
2007-09-05 09:45:00,49.42,49.46,49.39,49.45,81900.0,29.5518,29.5757,29.5339,29.5697,81900.0
2007-09-05 09:50:00,49.45,49.47,49.36,49.4,67200.0,29.5697,29.5817,29.5159,29.5398,67200.0
2007-09-05 09:55:00,49.4,49.44,49.37,49.43,57300.0,29.5398,29.5638,29.5219,29.5578,57300.0
2007-09-05 10:00:00,49.43,49.45,49.35,49.44,103400.0,29.5578,29.5697,29.5099,29.5638,103400.0
2007-09-05 10:05:00,49.44,49.49,49.42,49.46,71600.0,29.5638,29.5937,29.5518,29.5757,71600.0
2007-09-05 10:10:00,49.46,49.53,49.36,49.53,94700.0,29.5757,29.6176,29.5159,29.6176,94700.0
2007-09-05 10:15:00,49.51,49.52,49.42,49.46,75500.0,29.6056,29.6116,29.5518,29.5757,75500.0
2007-09-05 10:20:00,49.47,49.47,49.38,49.4,34600.0,29.5817,29.5817,29.5279,29.5398,34600.0
2007-09-05 10:25:00,49.39,49.44,49.35,49.38,41700.0,29.5339,29.5638,29.5099,29.5279,41700.0
2007-09-05 10:30:00,49.39,49.42,49.37,49.41,50100.0,29.5339,29.5518,29.5219,29.5458,50100.0
2007-09-05 10:35:00,49.42,49.47,49.4,49.42,46600.0,29.5518,29.5817,29.5398,29.5518,46600.0
2007-09-05 10:40:00,49.43,49.46,49.39,49.44,45900.0,29.5578,29.5757,29.5339,29.5638,45900.0
2007-09-05 10:45:00,49.45,49.48,49.39,49.44,23800.0,29.5697,29.5877,29.5339,29.5638,23800.0
2007-09-05 10:50:00,49.41,49.44,49.4,49.42,15800.0,29.5458,29.5638,29.5398,29.5518,15800.0
2007-09-05 10:55:00,49.42,49.42,49.37,49.4,35000.0,29.5518,29.5518,29.5219,29.5398,35000.0
2007-09-05 11:00:00,49.4,49.4,49.34,49.34,33300.0,29.5398,29.5398,29.504,29.504,33300.0
2007-09-05 11:05:00,49.34,49.41,49.28,49.41,55100.0,29.504,29.5458,29.4681,29.5458,55100.0
2007-09-05 11:10:00,49.41,49.41,49.33,49.37,32600.0,29.5458,29.5458,29.498,29.5219,32600.0
2007-09-05 11:15:00,49.36,49.36,49.31,49.35,25300.0,29.5159,29.5159,29.486,29.5099,25300.0
2007-09-05 11:20:00,49.35,49.37,49.26,49.27,30300.0,29.5099,29.5219,29.4561,29.4621,30300.0
2007-09-05 11:25:00,49.27,49.28,49.25,49.27,22300.0,29.4621,29.4681,29.4501,29.4621,22300.0
2007-09-05 11:30:00,49.26,49.28,49.22,49.22,32900.0,29.4561,29.4681,29.4322,29.4322,32900.0
2007-09-05 11:35:00,49.21,49.21,49.15,49.2,51600.0,29.4262,29.4262,29.3904,29.4202,51600.0
2007-09-05 11:40:00,49.2,49.25,49.18,49.24,33600.0,29.4202,29.4501,29.4083,29.4442,33600.0
2007-09-05 11:45:00,49.24,49.25,49.19,49.24,29800.0,29.4442,29.4501,29.4143,29.4442,29800.0
2007-09-05 11:50:00,49.24,49.27,49.21,49.27,37200.0,29.4442,29.4621,29.4262,29.4621,37200.0
2007-09-05 11:55:00,49.26,49.28,49.24,49.27,30600.0,29.4561,29.4681,29.4442,29.4621,30600.0
2007-09-05 12:00:00,49.26,49.28,49.24,49.26,28100.0,29.4561,29.4681,29.4442,29.4561,28100.0
2007-09-05 12:05:00,49.25,49.26,49.24,49.26,13200.0,29.4501,29.4561,29.4442,29.4561,13200.0
2007-09-05 12:10:00,49.25,49.28,49.25,49.27,26000.0,29.4501,29.4681,29.4501,29.4621,26000.0
2007-09-05 12:15:00,49.27,49.28,49.19,49.19,31000.0,29.4621,29.4681,29.4143,29.4143,31000.0
2007-09-05 12:20:00,49.19,49.21,49.11,49.14,53300.0,29.4143,29.4262,29.3664,29.3844,53300.0
2007-09-05 12:25:00,49.14,49.19,49.12,49.16,57800.0,29.3844,29.4143,29.3724,29.3963,57800.0
2007-09-05 12:30:00,49.16,49.18,49.15,49.15,17500.0,29.3963,29.4083,29.3904,29.3904,17500.0
2007-09-05 12:35:00,49.15,49.19,49.12,49.19,22900.0,29.3904,29.4143,29.3724,29.4143,22900.0
2007-09-05 12:40:00,49.19,49.19,49.12,49.14,27500.0,29.4143,29.4143,29.3724,29.3844,27500.0
2007-09-05 12:45:00,49.13,49.2,49.12,49.2,44700.0,29.3784,29.4202,29.3724,29.4202,44700.0
2007-09-05 12:50:00,49.21,49.22,49.17,49.22,29200.0,29.4262,29.4322,29.4023,29.4322,29200.0
2007-09-05 12:55:00,49.23,49.26,49.21,49.24,29000.0,29.4382,29.4561,29.4262,29.4442,29000.0
2007-09-05 13:00:00,49.24,49.27,49.21,49.23,56600.0,29.4442,29.4621,29.4262,29.4382,56600.0
2007-09-05 13:05:00,49.23,49.29,49.21,49.28,42100.0,29.4382,29.4741,29.4262,29.4681,42100.0
2007-09-05 13:10:00,49.28,49.32,49.24,49.24,39000.0,29.4681,29.492,29.4442,29.4442,39000.0
2007-09-05 13:15:00,49.24,49.32,49.24,49.28,28700.0,29.4442,29.492,29.4442,29.4681,28700.0
2007-09-05 13:20:00,49.28,49.36,49.27,49.36,51100.0,29.4681,29.5159,29.4621,29.5159,51100.0
2007-09-05 13:25:00,49.35,49.42,49.34,49.38,48800.0,29.5099,29.5518,29.504,29.5279,48800.0
2007-09-05 13:30:00,49.38,49.39,49.3,49.34,43700.0,29.5279,29.5339,29.48,29.504,43700.0
2007-09-05 13:35:00,49.33,49.33,49.26,49.3,26400.0,29.498,29.498,29.4561,29.48,26400.0
2007-09-05 13:40:00,49.29,49.3,49.2,49.21,26300.0,29.4741,29.48,29.4202,29.4262,26300.0
2007-09-05 13:45:00,49.21,49.28,49.19,49.28,24300.0,29.4262,29.4681,29.4143,29.4681,24300.0
2007-09-05 13:50:00,49.26,49.28,49.25,49.25,13900.0,29.4561,29.4681,29.4501,29.4501,13900.0
2007-09-05 13:55:00,49.25,49.26,49.23,49.26,21100.0,29.4501,29.4561,29.4382,29.4561,21100.0
2007-09-05 14:00:00,49.25,49.33,49.15,49.16,66500.0,29.4501,29.498,29.3904,29.3963,66500.0
2007-09-05 14:05:00,49.15,49.2,49.11,49.17,49500.0,29.3904,29.4202,29.3664,29.4023,49500.0
2007-09-05 14:10:00,49.17,49.18,49.04,49.05,54000.0,29.4023,29.4083,29.3246,29.3306,54000.0
2007-09-05 14:15:00,49.05,49.09,49.04,49.05,28500.0,29.3306,29.3545,29.3246,29.3306,28500.0
2007-09-05 14:20:00,49.05,49.06,49.0,49.0,48500.0,29.3306,29.3365,29.3007,29.3007,48500.0
2007-09-05 14:25:00,49.02,49.05,49.0,49.02,36400.0,29.3126,29.3306,29.3007,29.3126,36400.0
2007-09-05 14:30:00,49.03,49.08,49.02,49.06,51200.0,29.3186,29.3485,29.3126,29.3365,51200.0
2007-09-05 14:35:00,49.05,49.14,49.05,49.12,32100.0,29.3306,29.3844,29.3306,29.3724,32100.0
2007-09-05 14:40:00,49.11,49.12,49.02,49.04,43100.0,29.3664,29.3724,29.3126,29.3246,43100.0
2007-09-05 14:45:00,49.05,49.05,49.0,49.03,39000.0,29.3306,29.3306,29.3007,29.3186,39000.0
2007-09-05 14:50:00,49.04,49.11,48.98,49.08,48400.0,29.3246,29.3664,29.2887,29.3485,48400.0
2007-09-05 14:55:00,49.07,49.18,49.07,49.15,40100.0,29.3425,29.4083,29.3425,29.3904,40100.0
2007-09-05 15:00:00,49.16,49.18,49.14,49.17,30300.0,29.3963,29.4083,29.3844,29.4023,30300.0
2007-09-05 15:05:00,49.16,49.25,49.12,49.24,62800.0,29.3963,29.4501,29.3724,29.4442,62800.0
2007-09-05 15:10:00,49.23,49.24,49.19,49.23,28900.0,29.4382,29.4442,29.4143,29.4382,28900.0
2007-09-05 15:15:00,49.22,49.29,49.2,49.28,30100.0,29.4322,29.4741,29.4202,29.4681,30100.0
2007-09-05 15:20:00,49.29,49.3,49.17,49.22,38600.0,29.4741,29.48,29.4023,29.4322,38600.0
2007-09-05 15:25:00,49.21,49.25,49.18,49.2,49300.0,29.4262,29.4501,29.4083,29.4202,49300.0
2007-09-05 15:30:00,49.19,49.23,49.14,49.15,50500.0,29.4143,29.4382,29.3844,29.3904,50500.0
2007-09-05 15:35:00,49.14,49.16,49.03,49.1,83000.0,29.3844,29.3963,29.3186,29.3605,83000.0
2007-09-05 15:40:00,49.1,49.18,49.1,49.17,63400.0,29.3605,29.4083,29.3605,29.4023,63400.0
2007-09-05 15:45:00,49.17,49.28,49.16,49.21,80100.0,29.4023,29.4681,29.3963,29.4262,80100.0
2007-09-05 15:50:00,49.21,49.3,49.2,49.22,101200.0,29.4262,29.48,29.4202,29.4322,101200.0
2007-09-05 15:55:00,49.22,49.24,49.16,49.2,152100.0,29.4322,29.4442,29.3963,29.4202,152100.0
2007-09-06 09:30:00,49.2,49.64,49.2,49.34,2500.0,29.4202,29.6834,29.4202,29.504,2500.0
2007-09-06 09:35:00,49.33,49.33,49.11,49.15,133100.0,29.498,29.498,29.3664,29.3904,133100.0
2007-09-06 09:40:00,49.15,49.25,49.11,49.16,77300.0,29.3904,29.4501,29.3664,29.3963,77300.0
2007-09-06 09:45:00,49.17,49.21,49.07,49.09,91300.0,29.4023,29.4262,29.3425,29.3545,91300.0
2007-09-06 09:50:00,49.1,49.14,48.99,49.03,74000.0,29.3605,29.3844,29.2947,29.3186,74000.0
2007-09-06 09:55:00,49.03,49.12,49.0,49.03,40900.0,29.3186,29.3724,29.3007,29.3186,40900.0
2007-09-06 10:00:00,49.02,49.11,48.91,48.91,57100.0,29.3126,29.3664,29.2468,29.2468,57100.0
2007-09-06 10:05:00,48.92,48.92,48.84,48.87,85300.0,29.2528,29.2528,29.205,29.2229,85300.0
2007-09-06 10:10:00,48.85,48.93,48.83,48.85,46000.0,29.211,29.2588,29.199,29.211,46000.0
2007-09-06 10:15:00,48.84,48.97,48.81,48.97,48100.0,29.205,29.2827,29.187,29.2827,48100.0
2007-09-06 10:20:00,48.98,49.09,48.98,49.07,34200.0,29.2887,29.3545,29.2887,29.3425,34200.0
2007-09-06 10:25:00,49.07,49.09,49.0,49.0,36400.0,29.3425,29.3545,29.3007,29.3007,36400.0
2007-09-06 10:30:00,49.0,49.12,48.95,49.11,60100.0,29.3007,29.3724,29.2708,29.3664,60100.0
2007-09-06 10:35:00,49.11,49.17,49.09,49.16,46000.0,29.3664,29.4023,29.3545,29.3963,46000.0
2007-09-06 10:40:00,49.16,49.2,49.15,49.16,41200.0,29.3963,29.4202,29.3904,29.3963,41200.0
2007-09-06 10:45:00,49.15,49.17,49.12,49.12,21800.0,29.3904,29.4023,29.3724,29.3724,21800.0
2007-09-06 10:50:00,49.12,49.16,49.07,49.13,53800.0,29.3724,29.3963,29.3425,29.3784,53800.0
2007-09-06 10:55:00,49.14,49.17,49.1,49.1,30000.0,29.3844,29.4023,29.3605,29.3605,30000.0
2007-09-06 11:00:00,49.1,49.2,49.09,49.2,45400.0,29.3605,29.4202,29.3545,29.4202,45400.0
2007-09-06 11:05:00,49.2,49.22,49.15,49.18,97800.0,29.4202,29.4322,29.3904,29.4083,97800.0
2007-09-06 11:10:00,49.2,49.22,49.17,49.22,41600.0,29.4202,29.4322,29.4023,29.4322,41600.0
2007-09-06 11:15:00,49.21,49.31,49.19,49.3,51600.0,29.4262,29.486,29.4143,29.48,51600.0
2007-09-06 11:20:00,49.31,49.45,49.3,49.44,71800.0,29.486,29.5697,29.48,29.5638,71800.0
2007-09-06 11:25:00,49.45,49.5,49.44,49.48,66400.0,29.5697,29.5996,29.5638,29.5877,66400.0
2007-09-06 11:30:00,49.46,49.61,49.46,49.53,63800.0,29.5757,29.6654,29.5757,29.6176,63800.0
2007-09-06 11:35:00,49.53,49.57,49.43,49.49,107000.0,29.6176,29.6415,29.5578,29.5937,107000.0
2007-09-06 11:40:00,49.49,49.54,49.47,49.5,91900.0,29.5937,29.6236,29.5817,29.5996,91900.0
2007-09-06 11:45:00,49.49,49.62,49.49,49.53,135200.0,29.5937,29.6714,29.5937,29.6176,135200.0
2007-09-06 11:50:00,49.53,49.58,49.49,49.5,76800.0,29.6176,29.6475,29.5937,29.5996,76800.0
2007-09-06 11:55:00,49.51,49.53,49.47,49.48,44000.0,29.6056,29.6176,29.5817,29.5877,44000.0
2007-09-06 12:00:00,49.47,49.5,49.46,49.47,31300.0,29.5817,29.5996,29.5757,29.5817,31300.0
2007-09-06 12:05:00,49.47,49.51,49.47,49.49,19700.0,29.5817,29.6056,29.5817,29.5937,19700.0
2007-09-06 12:10:00,49.49,49.51,49.48,49.49,49200.0,29.5937,29.6056,29.5877,29.5937,49200.0
2007-09-06 12:15:00,49.5,49.7,49.49,49.61,104800.0,29.5996,29.7192,29.5937,29.6654,104800.0
2007-09-06 12:20:00,49.61,49.65,49.61,49.62,19200.0,29.6654,29.6893,29.6654,29.6714,19200.0
2007-09-06 12:25:00,49.62,49.66,49.59,49.65,29100.0,29.6714,29.6953,29.6535,29.6893,29100.0
2007-09-06 12:30:00,49.64,49.67,49.64,49.66,25000.0,29.6834,29.7013,29.6834,29.6953,25000.0
2007-09-06 12:35:00,49.65,49.69,49.65,49.66,28900.0,29.6893,29.7133,29.6893,29.6953,28900.0
2007-09-06 12:40:00,49.66,49.66,49.58,49.58,25900.0,29.6953,29.6953,29.6475,29.6475,25900.0
2007-09-06 12:45:00,49.58,49.6,49.55,49.6,56500.0,29.6475,29.6594,29.6295,29.6594,56500.0
2007-09-06 12:50:00,49.61,49.65,49.59,49.65,43600.0,29.6654,29.6893,29.6535,29.6893,43600.0
2007-09-06 12:55:00,49.64,49.69,49.64,49.67,27400.0,29.6834,29.7133,29.6834,29.7013,27400.0
2007-09-06 13:00:00,49.66,49.71,49.66,49.71,21600.0,29.6953,29.7252,29.6953,29.7252,21600.0
2007-09-06 13:05:00,49.7,49.7,49.64,49.66,32200.0,29.7192,29.7192,29.6834,29.6953,32200.0
2007-09-06 13:10:00,49.67,49.69,49.65,49.69,42500.0,29.7013,29.7133,29.6893,29.7133,42500.0
2007-09-06 13:15:00,49.69,49.69,49.65,49.67,20900.0,29.7133,29.7133,29.6893,29.7013,20900.0
2007-09-06 13:20:00,49.68,49.77,49.68,49.75,45400.0,29.7073,29.7611,29.7073,29.7491,45400.0
2007-09-06 13:25:00,49.75,49.76,49.7,49.75,29900.0,29.7491,29.7551,29.7192,29.7491,29900.0
2007-09-06 13:30:00,49.74,49.76,49.71,49.71,122800.0,29.7432,29.7551,29.7252,29.7252,122800.0
2007-09-06 13:35:00,49.72,49.76,49.69,49.73,130200.0,29.7312,29.7551,29.7133,29.7372,130200.0
2007-09-06 13:40:00,49.74,49.77,49.68,49.76,51400.0,29.7432,29.7611,29.7073,29.7551,51400.0
2007-09-06 13:45:00,49.74,49.77,49.71,49.71,57700.0,29.7432,29.7611,29.7252,29.7252,57700.0
2007-09-06 13:50:00,49.71,49.73,49.7,49.72,47100.0,29.7252,29.7372,29.7192,29.7312,47100.0
2007-09-06 13:55:00,49.72,49.77,49.71,49.73,241300.0,29.7312,29.7611,29.7252,29.7372,241300.0
2007-09-06 14:00:00,49.73,49.76,49.69,49.72,88800.0,29.7372,29.7551,29.7133,29.7312,88800.0
2007-09-06 14:05:00,49.71,49.73,49.7,49.72,39200.0,29.7252,29.7372,29.7192,29.7312,39200.0
2007-09-06 14:10:00,49.72,49.75,49.72,49.75,43700.0,29.7312,29.7491,29.7312,29.7491,43700.0
2007-09-06 14:15:00,49.75,49.8,49.74,49.8,563900.0,29.7491,29.779,29.7432,29.779,563900.0
2007-09-06 14:20:00,49.81,49.87,49.8,49.86,201900.0,29.785,29.8209,29.779,29.8149,201900.0
2007-09-06 14:25:00,49.87,49.87,49.73,49.74,146200.0,29.8209,29.8209,29.7372,29.7432,146200.0
2007-09-06 14:30:00,49.77,49.79,49.73,49.77,39900.0,29.7611,29.7731,29.7372,29.7611,39900.0
2007-09-06 14:35:00,49.77,49.85,49.77,49.85,20300.0,29.7611,29.8089,29.7611,29.8089,20300.0
2007-09-06 14:40:00,49.84,49.86,49.77,49.8,156100.0,29.803,29.8149,29.7611,29.779,156100.0
2007-09-06 14:45:00,49.8,49.85,49.75,49.76,92800.0,29.779,29.8089,29.7491,29.7551,92800.0
2007-09-06 14:50:00,49.75,49.77,49.74,49.76,27000.0,29.7491,29.7611,29.7432,29.7551,27000.0
2007-09-06 14:55:00,49.76,49.8,49.74,49.8,33000.0,29.7551,29.779,29.7432,29.779,33000.0
2007-09-06 15:00:00,49.8,49.84,49.78,49.78,31800.0,29.779,29.803,29.7671,29.7671,31800.0
2007-09-06 15:05:00,49.78,49.86,49.78,49.8,44800.0,29.7671,29.8149,29.7671,29.779,44800.0
2007-09-06 15:10:00,49.8,49.81,49.76,49.78,40900.0,29.779,29.785,29.7551,29.7671,40900.0
2007-09-06 15:15:00,49.79,49.79,49.73,49.76,81000.0,29.7731,29.7731,29.7372,29.7551,81000.0
2007-09-06 15:20:00,49.76,49.78,49.73,49.77,55400.0,29.7551,29.7671,29.7372,29.7611,55400.0
2007-09-06 15:25:00,49.76,49.77,49.72,49.75,60300.0,29.7551,29.7611,29.7312,29.7491,60300.0
2007-09-06 15:30:00,49.76,49.77,49.74,49.75,70900.0,29.7551,29.7611,29.7432,29.7491,70900.0
2007-09-06 15:35:00,49.76,49.78,49.73,49.77,60000.0,29.7551,29.7671,29.7372,29.7611,60000.0
2007-09-06 15:40:00,49.76,49.79,49.74,49.78,110300.0,29.7551,29.7731,29.7432,29.7671,110300.0
2007-09-06 15:45:00,49.78,49.81,49.76,49.77,83700.0,29.7671,29.785,29.7551,29.7611,83700.0
2007-09-06 15:50:00,49.77,49.77,49.74,49.75,121500.0,29.7611,29.7611,29.7432,29.7491,121500.0
2007-09-06 15:55:00,49.75,49.78,49.74,49.78,173700.0,29.7491,29.7671,29.7432,29.7671,173700.0
2007-09-07 09:30:00,49.26,49.26,49.26,49.26,0.0,29.4561,29.4561,29.4561,29.4561,0.0
2007-09-07 09:35:00,49.5,49.58,49.3,49.35,220800.0,29.5996,29.6475,29.48,29.5099,220800.0
2007-09-07 09:40:00,49.36,49.43,49.24,49.26,96000.0,29.5159,29.5578,29.4442,29.4561,96000.0
2007-09-07 09:45:00,49.27,49.32,49.22,49.31,68200.0,29.4621,29.492,29.4322,29.486,68200.0
2007-09-07 09:50:00,49.32,49.33,49.21,49.25,68600.0,29.492,29.498,29.4262,29.4501,68600.0
2007-09-07 09:55:00,49.26,49.3,49.2,49.2,51700.0,29.4561,29.48,29.4202,29.4202,51700.0
2007-09-07 10:00:00,49.21,49.32,49.16,49.18,91800.0,29.4262,29.492,29.3963,29.4083,91800.0
2007-09-07 10:05:00,49.18,49.24,49.14,49.21,102300.0,29.4083,29.4442,29.3844,29.4262,102300.0
2007-09-07 10:10:00,49.21,49.23,49.11,49.11,91700.0,29.4262,29.4382,29.3664,29.3664,91700.0
2007-09-07 10:15:00,49.12,49.28,49.12,49.25,94600.0,29.3724,29.4681,29.3724,29.4501,94600.0
2007-09-07 10:20:00,49.27,49.28,49.18,49.18,41900.0,29.4621,29.4681,29.4083,29.4083,41900.0
2007-09-07 10:25:00,49.18,49.23,49.17,49.18,64300.0,29.4083,29.4382,29.4023,29.4083,64300.0
2007-09-07 10:30:00,49.18,49.18,49.07,49.09,78700.0,29.4083,29.4083,29.3425,29.3545,78700.0
2007-09-07 10:35:00,49.1,49.12,49.06,49.09,44100.0,29.3605,29.3724,29.3365,29.3545,44100.0
2007-09-07 10:40:00,49.1,49.12,49.07,49.12,61000.0,29.3605,29.3724,29.3425,29.3724,61000.0
2007-09-07 10:45:00,49.11,49.14,49.02,49.03,44400.0,29.3664,29.3844,29.3126,29.3186,44400.0
2007-09-07 10:50:00,49.04,49.06,49.0,49.04,84900.0,29.3246,29.3365,29.3007,29.3246,84900.0
2007-09-07 10:55:00,49.03,49.04,49.0,49.0,55500.0,29.3186,29.3246,29.3007,29.3007,55500.0
2007-09-07 11:00:00,49.01,49.1,49.0,49.1,54900.0,29.3066,29.3605,29.3007,29.3605,54900.0
2007-09-07 11:05:00,49.11,49.22,49.1,49.13,70900.0,29.3664,29.4322,29.3605,29.3784,70900.0
2007-09-07 11:10:00,49.14,49.15,49.0,49.06,63700.0,29.3844,29.3904,29.3007,29.3365,63700.0
2007-09-07 11:15:00,49.07,49.09,49.02,49.03,56100.0,29.3425,29.3545,29.3126,29.3186,56100.0
2007-09-07 11:20:00,49.04,49.07,49.02,49.03,43500.0,29.3246,29.3425,29.3126,29.3186,43500.0
2007-09-07 11:25:00,49.04,49.07,49.01,49.03,27500.0,29.3246,29.3425,29.3066,29.3186,27500.0
2007-09-07 11:30:00,49.03,49.12,49.03,49.11,47100.0,29.3186,29.3724,29.3186,29.3664,47100.0
2007-09-07 11:35:00,49.12,49.18,49.07,49.1,55000.0,29.3724,29.4083,29.3425,29.3605,55000.0
2007-09-07 11:40:00,49.1,49.17,49.09,49.17,45700.0,29.3605,29.4023,29.3545,29.4023,45700.0
2007-09-07 11:45:00,49.17,49.25,49.15,49.24,68300.0,29.4023,29.4501,29.3904,29.4442,68300.0
2007-09-07 11:50:00,49.24,49.28,49.19,49.2,69900.0,29.4442,29.4681,29.4143,29.4202,69900.0
2007-09-07 11:55:00,49.22,49.28,49.19,49.23,43500.0,29.4322,29.4681,29.4143,29.4382,43500.0
2007-09-07 12:00:00,49.23,49.26,49.21,49.21,31800.0,29.4382,29.4561,29.4262,29.4262,31800.0
2007-09-07 12:05:00,49.21,49.23,49.17,49.21,40500.0,29.4262,29.4382,29.4023,29.4262,40500.0
2007-09-07 12:10:00,49.22,49.24,49.18,49.21,58600.0,29.4322,29.4442,29.4083,29.4262,58600.0
2007-09-07 12:15:00,49.22,49.27,49.22,49.27,38900.0,29.4322,29.4621,29.4322,29.4621,38900.0
2007-09-07 12:20:00,49.27,49.34,49.26,49.31,60200.0,29.4621,29.504,29.4561,29.486,60200.0
2007-09-07 12:25:00,49.31,49.33,49.29,49.32,35200.0,29.486,29.498,29.4741,29.492,35200.0
2007-09-07 12:30:00,49.33,49.36,49.31,49.35,66100.0,29.498,29.5159,29.486,29.5099,66100.0
2007-09-07 12:35:00,49.36,49.37,49.33,49.33,42100.0,29.5159,29.5219,29.498,29.498,42100.0
2007-09-07 12:40:00,49.33,49.37,49.28,49.28,46300.0,29.498,29.5219,29.4681,29.4681,46300.0
2007-09-07 12:45:00,49.28,49.31,49.27,49.31,40900.0,29.4681,29.486,29.4621,29.486,40900.0
2007-09-07 12:50:00,49.31,49.35,49.31,49.34,23400.0,29.486,29.5099,29.486,29.504,23400.0
2007-09-07 12:55:00,49.35,49.37,49.34,49.35,48900.0,29.5099,29.5219,29.504,29.5099,48900.0
2007-09-07 13:00:00,49.35,49.37,49.34,49.34,33500.0,29.5099,29.5219,29.504,29.504,33500.0
2007-09-07 13:05:00,49.35,49.44,49.33,49.43,48300.0,29.5099,29.5638,29.498,29.5578,48300.0
2007-09-07 13:10:00,49.43,49.47,49.42,49.47,43400.0,29.5578,29.5817,29.5518,29.5817,43400.0
2007-09-07 13:15:00,49.47,49.51,49.44,49.51,45600.0,29.5817,29.6056,29.5638,29.6056,45600.0
2007-09-07 13:20:00,49.5,49.53,49.44,49.46,46100.0,29.5996,29.6176,29.5638,29.5757,46100.0
2007-09-07 13:25:00,49.46,49.47,49.44,49.45,25000.0,29.5757,29.5817,29.5638,29.5697,25000.0
2007-09-07 13:30:00,49.44,49.46,49.42,49.43,41100.0,29.5638,29.5757,29.5518,29.5578,41100.0
2007-09-07 13:35:00,49.43,49.45,49.35,49.35,39200.0,29.5578,29.5697,29.5099,29.5099,39200.0
2007-09-07 13:40:00,49.36,49.39,49.31,49.32,69200.0,29.5159,29.5339,29.486,29.492,69200.0
2007-09-07 13:45:00,49.32,49.32,49.27,49.32,31500.0,29.492,29.492,29.4621,29.492,31500.0
2007-09-07 13:50:00,49.33,49.35,49.33,49.33,26300.0,29.498,29.5099,29.498,29.498,26300.0
2007-09-07 13:55:00,49.34,49.36,49.29,49.29,31500.0,29.504,29.5159,29.4741,29.4741,31500.0
2007-09-07 14:00:00,49.3,49.3,49.22,49.28,57700.0,29.48,29.48,29.4322,29.4681,57700.0
2007-09-07 14:05:00,49.28,49.28,49.25,49.28,34200.0,29.4681,29.4681,29.4501,29.4681,34200.0
2007-09-07 14:10:00,49.28,49.35,49.27,49.34,55300.0,29.4681,29.5099,29.4621,29.504,55300.0
2007-09-07 14:15:00,49.34,49.35,49.31,49.35,38500.0,29.504,29.5099,29.486,29.5099,38500.0
2007-09-07 14:20:00,49.35,49.37,49.31,49.35,67200.0,29.5099,29.5219,29.486,29.5099,67200.0
2007-09-07 14:25:00,49.35,49.36,49.3,49.31,46900.0,29.5099,29.5159,29.48,29.486,46900.0
2007-09-07 14:30:00,49.31,49.32,49.26,49.27,36000.0,29.486,29.492,29.4561,29.4621,36000.0
2007-09-07 14:35:00,49.27,49.34,49.27,49.34,29500.0,29.4621,29.504,29.4621,29.504,29500.0
2007-09-07 14:40:00,49.34,49.35,49.32,49.33,25200.0,29.504,29.5099,29.492,29.498,25200.0
2007-09-07 14:45:00,49.33,49.34,49.21,49.24,54700.0,29.498,29.504,29.4262,29.4442,54700.0
2007-09-07 14:50:00,49.25,49.25,49.17,49.17,47900.0,29.4501,29.4501,29.4023,29.4023,47900.0
2007-09-07 14:55:00,49.16,49.18,49.09,49.1,135000.0,29.3963,29.4083,29.3545,29.3605,135000.0
2007-09-07 15:00:00,49.1,49.23,49.1,49.22,95600.0,29.3605,29.4382,29.3605,29.4322,95600.0
2007-09-07 15:05:00,49.22,49.22,49.17,49.19,50700.0,29.4322,29.4322,29.4023,29.4143,50700.0
2007-09-07 15:10:00,49.19,49.24,49.13,49.21,111300.0,29.4143,29.4442,29.3784,29.4262,111300.0
2007-09-07 15:15:00,49.21,49.24,49.19,49.21,46100.0,29.4262,29.4442,29.4143,29.4262,46100.0
2007-09-07 15:20:00,49.21,49.24,49.06,49.15,86000.0,29.4262,29.4442,29.3365,29.3904,86000.0
2007-09-07 15:25:00,49.15,49.2,49.11,49.14,71600.0,29.3904,29.4202,29.3664,29.3844,71600.0
2007-09-07 15:30:00,49.15,49.19,49.11,49.12,98900.0,29.3904,29.4143,29.3664,29.3724,98900.0
2007-09-07 15:35:00,49.12,49.18,49.1,49.15,133800.0,29.3724,29.4083,29.3605,29.3904,133800.0
2007-09-07 15:40:00,49.15,49.2,49.09,49.17,199000.0,29.3904,29.4202,29.3545,29.4023,199000.0
2007-09-07 15:45:00,49.17,49.28,49.14,49.24,217600.0,29.4023,29.4681,29.3844,29.4442,217600.0
2007-09-07 15:50:00,49.24,49.31,49.22,49.27,224800.0,29.4442,29.486,29.4322,29.4621,224800.0
2007-09-07 15:55:00,49.28,49.31,49.24,49.25,313100.0,29.4681,29.486,29.4442,29.4501,313100.0
2007-09-10 09:30:00,49.49,49.65,49.49,49.6,139200.0,29.5937,29.6893,29.5937,29.6594,139200.0
2007-09-10 09:35:00,49.59,49.74,49.53,49.68,160000.0,29.6535,29.7432,29.6176,29.7073,160000.0
2007-09-10 09:40:00,49.68,49.78,49.68,49.78,120100.0,29.7073,29.7671,29.7073,29.7671,120100.0
2007-09-10 09:45:00,49.78,50.03,49.75,49.95,246700.0,29.7671,29.9166,29.7491,29.8687,246700.0
2007-09-10 09:50:00,49.95,50.09,49.91,50.0,360500.0,29.8687,29.9524,29.8448,29.8986,360500.0
2007-09-10 09:55:00,50.0,50.02,49.85,49.99,249000.0,29.8986,29.9106,29.8089,29.8926,249000.0
2007-09-10 10:00:00,50.0,50.01,49.94,50.01,303600.0,29.8986,29.9046,29.8627,29.9046,303600.0
2007-09-10 10:05:00,49.99,50.01,49.97,49.98,161200.0,29.8926,29.9046,29.8807,29.8867,161200.0
2007-09-10 10:10:00,49.98,50.02,49.98,49.99,118800.0,29.8867,29.9106,29.8867,29.8926,118800.0
2007-09-10 10:15:00,50.0,50.01,49.92,49.98,106800.0,29.8986,29.9046,29.8508,29.8867,106800.0
2007-09-10 10:20:00,49.99,50.06,49.97,50.0,90800.0,29.8926,29.9345,29.8807,29.8986,90800.0
2007-09-10 10:25:00,50.0,50.02,49.94,49.97,103000.0,29.8986,29.9106,29.8627,29.8807,103000.0
2007-09-10 10:30:00,49.97,50.01,49.96,49.98,90600.0,29.8807,29.9046,29.8747,29.8867,90600.0
2007-09-10 10:35:00,49.98,50.0,49.91,49.97,98800.0,29.8867,29.8986,29.8448,29.8807,98800.0
2007-09-10 10:40:00,49.98,50.01,49.97,49.99,103700.0,29.8867,29.9046,29.8807,29.8926,103700.0
2007-09-10 10:45:00,50.0,50.02,49.93,50.0,142700.0,29.8986,29.9106,29.8568,29.8986,142700.0
2007-09-10 10:50:00,50.0,50.0,49.94,49.94,95600.0,29.8986,29.8986,29.8627,29.8627,95600.0
2007-09-10 10:55:00,49.95,49.96,49.85,49.94,141200.0,29.8687,29.8747,29.8089,29.8627,141200.0
2007-09-10 11:00:00,49.94,50.0,49.93,49.99,93300.0,29.8627,29.8986,29.8568,29.8926,93300.0
2007-09-10 11:05:00,50.0,50.0,49.91,49.94,71600.0,29.8986,29.8986,29.8448,29.8627,71600.0
2007-09-10 11:10:00,49.95,49.97,49.85,49.88,82300.0,29.8687,29.8807,29.8089,29.8269,82300.0
2007-09-10 11:15:00,49.88,49.91,49.71,49.74,118300.0,29.8269,29.8448,29.7252,29.7432,118300.0
2007-09-10 11:20:00,49.73,49.85,49.71,49.84,70400.0,29.7372,29.8089,29.7252,29.803,70400.0
2007-09-10 11:25:00,49.85,49.92,49.82,49.92,80800.0,29.8089,29.8508,29.791,29.8508,80800.0
2007-09-10 11:30:00,49.92,49.95,49.9,49.93,66700.0,29.8508,29.8687,29.8388,29.8568,66700.0
2007-09-10 11:35:00,49.93,49.93,49.83,49.89,79000.0,29.8568,29.8568,29.797,29.8328,79000.0
2007-09-10 11:40:00,49.88,49.95,49.88,49.93,42000.0,29.8269,29.8687,29.8269,29.8568,42000.0
2007-09-10 11:45:00,49.94,49.94,49.86,49.91,41400.0,29.8627,29.8627,29.8149,29.8448,41400.0
2007-09-10 11:50:00,49.91,49.97,49.86,49.95,66600.0,29.8448,29.8807,29.8149,29.8687,66600.0
2007-09-10 11:55:00,49.96,49.98,49.94,49.98,31000.0,29.8747,29.8867,29.8627,29.8867,31000.0
2007-09-10 12:00:00,49.97,49.99,49.95,49.96,23700.0,29.8807,29.8926,29.8687,29.8747,23700.0
2007-09-10 12:05:00,49.96,49.96,49.94,49.96,39600.0,29.8747,29.8747,29.8627,29.8747,39600.0
2007-09-10 12:10:00,49.96,49.98,49.93,49.94,44500.0,29.8747,29.8867,29.8568,29.8627,44500.0
2007-09-10 12:15:00,49.95,49.98,49.75,49.96,38900.0,29.8687,29.8867,29.7491,29.8747,38900.0
2007-09-10 12:20:00,49.96,50.0,49.94,49.95,63300.0,29.8747,29.8986,29.8627,29.8687,63300.0
2007-09-10 12:25:00,49.96,49.96,49.87,49.89,66200.0,29.8747,29.8747,29.8209,29.8328,66200.0
2007-09-10 12:30:00,49.88,49.98,49.88,49.98,61500.0,29.8269,29.8867,29.8269,29.8867,61500.0
2007-09-10 12:35:00,49.99,50.0,49.96,49.98,50000.0,29.8926,29.8986,29.8747,29.8867,50000.0
2007-09-10 12:40:00,49.97,49.98,49.95,49.96,19700.0,29.8807,29.8867,29.8687,29.8747,19700.0
2007-09-10 12:45:00,49.97,49.97,49.95,49.96,39500.0,29.8807,29.8807,29.8687,29.8747,39500.0
2007-09-10 12:50:00,49.96,49.99,49.95,49.99,41200.0,29.8747,29.8926,29.8687,29.8926,41200.0
2007-09-10 12:55:00,49.99,49.99,49.96,49.97,86600.0,29.8926,29.8926,29.8747,29.8807,86600.0
2007-09-10 13:00:00,49.97,50.0,49.95,49.96,54200.0,29.8807,29.8986,29.8687,29.8747,54200.0
2007-09-10 13:05:00,49.97,50.0,49.96,50.0,45100.0,29.8807,29.8986,29.8747,29.8986,45100.0
2007-09-10 13:10:00,50.0,50.0,49.96,49.97,33200.0,29.8986,29.8986,29.8747,29.8807,33200.0
2007-09-10 13:15:00,49.96,50.01,49.96,49.99,50500.0,29.8747,29.9046,29.8747,29.8926,50500.0
2007-09-10 13:20:00,50.0,50.01,49.98,49.99,55200.0,29.8986,29.9046,29.8867,29.8926,55200.0
2007-09-10 13:25:00,49.99,49.99,49.95,49.98,43900.0,29.8926,29.8926,29.8687,29.8867,43900.0
2007-09-10 13:30:00,49.99,50.01,49.95,50.0,73900.0,29.8926,29.9046,29.8687,29.8986,73900.0
2007-09-10 13:35:00,49.99,50.0,49.95,49.97,72100.0,29.8926,29.8986,29.8687,29.8807,72100.0
2007-09-10 13:40:00,49.96,49.98,49.94,49.96,68800.0,29.8747,29.8867,29.8627,29.8747,68800.0
2007-09-10 13:45:00,49.96,49.97,49.94,49.95,42500.0,29.8747,29.8807,29.8627,29.8687,42500.0
2007-09-10 13:50:00,49.95,49.98,49.9,49.94,58900.0,29.8687,29.8867,29.8388,29.8627,58900.0
2007-09-10 13:55:00,49.94,49.96,49.91,49.94,44500.0,29.8627,29.8747,29.8448,29.8627,44500.0
2007-09-10 14:00:00,49.93,49.94,49.87,49.93,133700.0,29.8568,29.8627,29.8209,29.8568,133700.0
2007-09-10 14:05:00,49.93,49.94,49.88,49.93,165200.0,29.8568,29.8627,29.8269,29.8568,165200.0
2007-09-10 14:10:00,49.94,49.96,49.91,49.95,67000.0,29.8627,29.8747,29.8448,29.8687,67000.0
2007-09-10 14:15:00,49.95,50.0,49.92,49.96,72600.0,29.8687,29.8986,29.8508,29.8747,72600.0
2007-09-10 14:20:00,49.96,50.05,49.95,50.04,59600.0,29.8747,29.9285,29.8687,29.9225,59600.0
2007-09-10 14:25:00,50.04,50.07,50.01,50.06,70600.0,29.9225,29.9405,29.9046,29.9345,70600.0
2007-09-10 14:30:00,50.06,50.17,50.05,50.16,105700.0,29.9345,30.0003,29.9285,29.9943,105700.0
2007-09-10 14:35:00,50.16,50.17,50.08,50.11,64900.0,29.9943,30.0003,29.9465,29.9644,64900.0
2007-09-10 14:40:00,50.11,50.12,50.03,50.06,44500.0,29.9644,29.9704,29.9166,29.9345,44500.0
2007-09-10 14:45:00,50.07,50.18,50.07,50.11,66400.0,29.9405,30.0063,29.9405,29.9644,66400.0
2007-09-10 14:50:00,50.12,50.14,50.03,50.08,40300.0,29.9704,29.9823,29.9166,29.9465,40300.0
2007-09-10 14:55:00,50.08,50.24,50.07,50.23,94700.0,29.9465,30.0421,29.9405,30.0362,94700.0
2007-09-10 15:00:00,50.23,50.25,50.2,50.21,129100.0,30.0362,30.0481,30.0182,30.0242,129100.0
2007-09-10 15:05:00,50.2,50.39,50.2,50.39,185900.0,30.0182,30.1318,30.0182,30.1318,185900.0
2007-09-10 15:10:00,50.39,50.42,50.37,50.41,105100.0,30.1318,30.1498,30.1199,30.1438,105100.0
2007-09-10 15:15:00,50.4,50.49,50.4,50.48,118300.0,30.1378,30.1916,30.1378,30.1857,118300.0
2007-09-10 15:20:00,50.48,50.6,50.48,50.55,133000.0,30.1857,30.2574,30.1857,30.2275,133000.0
2007-09-10 15:25:00,50.56,50.62,50.51,50.51,151100.0,30.2335,30.2694,30.2036,30.2036,151100.0
2007-09-10 15:30:00,50.51,50.53,50.44,50.45,311400.0,30.2036,30.2156,30.1617,30.1677,311400.0
2007-09-10 15:35:00,50.45,50.46,50.34,50.42,198600.0,30.1677,30.1737,30.1019,30.1498,198600.0
2007-09-10 15:40:00,50.41,50.41,50.28,50.28,200400.0,30.1438,30.1438,30.0661,30.0661,200400.0
2007-09-10 15:45:00,50.29,50.29,50.21,50.21,253900.0,30.072,30.072,30.0242,30.0242,253900.0
2007-09-10 15:50:00,50.21,50.21,50.11,50.12,274800.0,30.0242,30.0242,29.9644,29.9704,274800.0
2007-09-10 15:55:00,50.12,50.16,50.03,50.08,406700.0,29.9704,29.9943,29.9166,29.9465,406700.0
2007-09-11 09:30:00,51.01,51.47,50.93,51.44,615200.0,30.5026,30.7776,30.4547,30.7597,615200.0
2007-09-11 09:35:00,51.44,51.57,51.32,51.43,541100.0,30.7597,30.8374,30.688,30.7537,541100.0
2007-09-11 09:40:00,51.43,51.58,51.38,51.51,297600.0,30.7537,30.8434,30.7238,30.8016,297600.0
2007-09-11 09:45:00,51.52,51.77,51.49,51.68,465800.0,30.8075,30.957,30.7896,30.9032,465800.0
2007-09-11 09:50:00,51.67,51.68,51.51,51.58,204800.0,30.8972,30.9032,30.8016,30.8434,204800.0
2007-09-11 09:55:00,51.57,51.7,51.51,51.68,203000.0,30.8374,30.9152,30.8016,30.9032,203000.0
2007-09-11 10:00:00,51.68,51.82,51.62,51.76,425000.0,30.9032,30.9869,30.8673,30.9511,425000.0
2007-09-11 10:05:00,51.78,51.87,51.72,51.77,193700.0,30.963,31.0168,30.9271,30.957,193700.0
2007-09-11 10:10:00,51.76,51.81,51.71,51.78,200100.0,30.9511,30.981,30.9212,30.963,200100.0
2007-09-11 10:15:00,51.79,51.87,51.77,51.83,230300.0,30.969,31.0168,30.957,30.9929,230300.0
2007-09-11 10:20:00,51.83,51.98,51.79,51.82,268900.0,30.9929,31.0826,30.969,30.9869,268900.0
2007-09-11 10:25:00,51.81,51.98,51.8,51.97,182400.0,30.981,31.0826,30.975,31.0766,182400.0
2007-09-11 10:30:00,51.97,51.97,51.86,51.89,144000.0,31.0766,31.0766,31.0109,31.0288,144000.0
2007-09-11 10:35:00,51.9,51.98,51.87,51.93,123700.0,31.0348,31.0826,31.0168,31.0527,123700.0
2007-09-11 10:40:00,51.94,51.95,51.89,51.94,122400.0,31.0587,31.0647,31.0288,31.0587,122400.0
2007-09-11 10:45:00,51.94,51.97,51.89,51.96,114600.0,31.0587,31.0766,31.0288,31.0707,114600.0
2007-09-11 10:50:00,51.97,52.05,51.91,52.01,316200.0,31.0766,31.1245,31.0408,31.1006,316200.0
2007-09-11 10:55:00,52.01,52.15,52.0,52.15,171500.0,31.1006,31.1843,31.0946,31.1843,171500.0
2007-09-11 11:00:00,52.15,52.23,52.09,52.21,321300.0,31.1843,31.2321,31.1484,31.2201,321300.0
2007-09-11 11:05:00,52.2,52.37,52.17,52.33,290700.0,31.2142,31.3158,31.1962,31.2919,290700.0
2007-09-11 11:10:00,52.33,52.46,52.3,52.36,190500.0,31.2919,31.3696,31.274,31.3098,190500.0
2007-09-11 11:15:00,52.35,52.54,52.27,52.42,346300.0,31.3039,31.4175,31.256,31.3457,346300.0
2007-09-11 11:20:00,52.43,52.43,52.25,52.27,213000.0,31.3517,31.3517,31.2441,31.256,213000.0
2007-09-11 11:25:00,52.28,52.36,52.25,52.31,159700.0,31.262,31.3098,31.2441,31.2799,159700.0
2007-09-11 11:30:00,52.31,52.37,52.28,52.37,179900.0,31.2799,31.3158,31.262,31.3158,179900.0
2007-09-11 11:35:00,52.36,52.48,52.34,52.4,122600.0,31.3098,31.3816,31.2979,31.3338,122600.0
2007-09-11 11:40:00,52.39,52.5,52.38,52.49,106600.0,31.3278,31.3936,31.3218,31.3876,106600.0
2007-09-11 11:45:00,52.48,52.49,52.38,52.41,147800.0,31.3816,31.3876,31.3218,31.3397,147800.0
2007-09-11 11:50:00,52.4,52.47,52.38,52.43,112900.0,31.3338,31.3756,31.3218,31.3517,112900.0
2007-09-11 11:55:00,52.42,52.45,52.36,52.38,99300.0,31.3457,31.3637,31.3098,31.3218,99300.0
2007-09-11 12:00:00,52.37,52.41,52.3,52.36,106100.0,31.3158,31.3397,31.274,31.3098,106100.0
2007-09-11 12:05:00,52.36,52.39,52.3,52.34,86900.0,31.3098,31.3278,31.274,31.2979,86900.0
2007-09-11 12:10:00,52.33,52.35,52.29,52.3,89800.0,31.2919,31.3039,31.268,31.274,89800.0
2007-09-11 12:15:00,52.3,52.37,52.29,52.36,59200.0,31.274,31.3158,31.268,31.3098,59200.0
2007-09-11 12:20:00,52.35,52.43,52.35,52.43,60000.0,31.3039,31.3517,31.3039,31.3517,60000.0
2007-09-11 12:25:00,52.44,52.45,52.42,52.43,67600.0,31.3577,31.3637,31.3457,31.3517,67600.0
2007-09-11 12:30:00,52.43,52.45,52.37,52.37,87100.0,31.3517,31.3637,31.3158,31.3158,87100.0
2007-09-11 12:35:00,52.37,52.48,52.36,52.46,156000.0,31.3158,31.3816,31.3098,31.3696,156000.0
2007-09-11 12:40:00,52.47,52.5,52.46,52.49,82000.0,31.3756,31.3936,31.3696,31.3876,82000.0
2007-09-11 12:45:00,52.5,52.51,52.47,52.47,73200.0,31.3936,31.3995,31.3756,31.3756,73200.0
2007-09-11 12:50:00,52.47,52.47,52.39,52.41,98700.0,31.3756,31.3756,31.3278,31.3397,98700.0
2007-09-11 12:55:00,52.4,52.42,52.36,52.37,108900.0,31.3338,31.3457,31.3098,31.3158,108900.0
2007-09-11 13:00:00,52.38,52.38,52.32,52.36,133000.0,31.3218,31.3218,31.2859,31.3098,133000.0
2007-09-11 13:05:00,52.37,52.4,52.36,52.38,54000.0,31.3158,31.3338,31.3098,31.3218,54000.0
2007-09-11 13:10:00,52.38,52.38,52.3,52.32,73100.0,31.3218,31.3218,31.274,31.2859,73100.0
2007-09-11 13:15:00,52.31,52.32,52.1,52.1,197900.0,31.2799,31.2859,31.1544,31.1544,197900.0
2007-09-11 13:20:00,52.1,52.17,52.0,52.12,141800.0,31.1544,31.1962,31.0946,31.1663,141800.0
2007-09-11 13:25:00,52.11,52.13,52.03,52.06,77000.0,31.1603,31.1723,31.1125,31.1305,77000.0
2007-09-11 13:30:00,52.06,52.15,52.03,52.14,111300.0,31.1305,31.1843,31.1125,31.1783,111300.0
2007-09-11 13:35:00,52.13,52.15,52.05,52.11,122800.0,31.1723,31.1843,31.1245,31.1603,122800.0
2007-09-11 13:40:00,52.1,52.18,52.06,52.13,79600.0,31.1544,31.2022,31.1305,31.1723,79600.0
2007-09-11 13:45:00,52.13,52.18,52.1,52.14,91800.0,31.1723,31.2022,31.1544,31.1783,91800.0
2007-09-11 13:50:00,52.15,52.25,52.14,52.19,84000.0,31.1843,31.2441,31.1783,31.2082,84000.0
2007-09-11 13:55:00,52.2,52.2,52.1,52.15,73700.0,31.2142,31.2142,31.1544,31.1843,73700.0
2007-09-11 14:00:00,52.15,52.24,52.14,52.23,78500.0,31.1843,31.2381,31.1783,31.2321,78500.0
2007-09-11 14:05:00,52.23,52.24,52.17,52.23,83600.0,31.2321,31.2381,31.1962,31.2321,83600.0
2007-09-11 14:10:00,52.23,52.34,52.23,52.31,76300.0,31.2321,31.2979,31.2321,31.2799,76300.0
2007-09-11 14:15:00,52.31,52.41,52.26,52.26,132900.0,31.2799,31.3397,31.25,31.25,132900.0
2007-09-11 14:20:00,52.26,52.29,52.14,52.21,93600.0,31.25,31.268,31.1783,31.2201,93600.0
2007-09-11 14:25:00,52.21,52.28,52.16,52.26,87700.0,31.2201,31.262,31.1902,31.25,87700.0
2007-09-11 14:30:00,52.26,52.29,52.25,52.26,96400.0,31.25,31.268,31.2441,31.25,96400.0
2007-09-11 14:35:00,52.25,52.25,52.18,52.2,118600.0,31.2441,31.2441,31.2022,31.2142,118600.0
2007-09-11 14:40:00,52.2,52.21,52.17,52.19,94400.0,31.2142,31.2201,31.1962,31.2082,94400.0
2007-09-11 14:45:00,52.2,52.2,51.97,52.09,211100.0,31.2142,31.2142,31.0766,31.1484,211100.0
2007-09-11 14:50:00,52.08,52.08,51.81,51.93,284900.0,31.1424,31.1424,30.981,31.0527,284900.0
2007-09-11 14:55:00,51.93,51.95,51.78,51.82,219000.0,31.0527,31.0647,30.963,30.9869,219000.0
2007-09-11 15:00:00,51.81,51.89,51.75,51.77,184700.0,30.981,31.0288,30.9451,30.957,184700.0
2007-09-11 15:05:00,51.78,51.85,51.74,51.78,97600.0,30.963,31.0049,30.9391,30.963,97600.0
2007-09-11 15:10:00,51.78,51.82,51.73,51.74,208400.0,30.963,30.9869,30.9331,30.9391,208400.0
2007-09-11 15:15:00,51.74,51.78,51.73,51.77,136300.0,30.9391,30.963,30.9331,30.957,136300.0
2007-09-11 15:20:00,51.76,51.8,51.6,51.64,248400.0,30.9511,30.975,30.8554,30.8793,248400.0
2007-09-11 15:25:00,51.64,51.7,51.6,51.67,119200.0,30.8793,30.9152,30.8554,30.8972,119200.0
2007-09-11 15:30:00,51.68,51.78,51.67,51.7,372000.0,30.9032,30.963,30.8972,30.9152,372000.0
2007-09-11 15:35:00,51.7,51.8,51.68,51.77,245000.0,30.9152,30.975,30.9032,30.957,245000.0
2007-09-11 15:40:00,51.78,51.78,51.64,51.74,230500.0,30.963,30.963,30.8793,30.9391,230500.0
2007-09-11 15:45:00,51.74,51.8,51.72,51.8,246000.0,30.9391,30.975,30.9271,30.975,246000.0
2007-09-11 15:50:00,51.8,51.89,51.76,51.76,299000.0,30.975,31.0288,30.9511,30.9511,299000.0
2007-09-11 15:55:00,51.76,53.55,51.72,51.8,359100.0,30.9511,32.0214,30.9271,30.975,359100.0
2007-09-12 09:30:00,51.88,51.95,51.87,51.87,171100.0,31.0228,31.0647,31.0168,31.0168,171100.0
2007-09-12 09:35:00,51.88,51.89,51.63,51.64,138900.0,31.0228,31.0288,30.8733,30.8793,138900.0
2007-09-12 09:40:00,51.64,51.65,51.34,51.38,153400.0,30.8793,30.8853,30.6999,30.7238,153400.0
2007-09-12 09:45:00,51.39,51.77,51.35,51.75,244000.0,30.7298,30.957,30.7059,30.9451,244000.0
2007-09-12 09:50:00,51.75,51.93,51.75,51.89,205000.0,30.9451,31.0527,30.9451,31.0288,205000.0
2007-09-12 09:55:00,51.87,51.94,51.85,51.85,139100.0,31.0168,31.0587,31.0049,31.0049,139100.0
2007-09-12 10:00:00,51.85,51.87,51.77,51.77,176100.0,31.0049,31.0168,30.957,30.957,176100.0
2007-09-12 10:05:00,51.77,51.77,51.56,51.56,154200.0,30.957,30.957,30.8315,30.8315,154200.0
2007-09-12 10:10:00,51.58,51.58,51.41,51.42,143900.0,30.8434,30.8434,30.7418,30.7477,143900.0
2007-09-12 10:15:00,51.42,51.64,51.39,51.6,175300.0,30.7477,30.8793,30.7298,30.8554,175300.0
2007-09-12 10:20:00,51.59,51.65,51.49,51.5,96900.0,30.8494,30.8853,30.7896,30.7956,96900.0
2007-09-12 10:25:00,51.5,51.7,51.49,51.67,74000.0,30.7956,30.9152,30.7896,30.8972,74000.0
2007-09-12 10:30:00,51.67,51.73,51.56,51.73,97200.0,30.8972,30.9331,30.8315,30.9331,97200.0
2007-09-12 10:35:00,51.72,51.77,51.69,51.76,66600.0,30.9271,30.957,30.9092,30.9511,66600.0
2007-09-12 10:40:00,51.75,51.86,51.75,51.84,72200.0,30.9451,31.0109,30.9451,30.9989,72200.0
2007-09-12 10:45:00,51.84,51.84,51.62,51.63,98300.0,30.9989,30.9989,30.8673,30.8733,98300.0
2007-09-12 10:50:00,51.64,51.64,51.39,51.43,131000.0,30.8793,30.8793,30.7298,30.7537,131000.0
2007-09-12 10:55:00,51.43,51.52,51.4,51.5,96500.0,30.7537,30.8075,30.7358,30.7956,96500.0
2007-09-12 11:00:00,51.5,51.53,51.4,51.46,85700.0,30.7956,30.8135,30.7358,30.7717,85700.0
2007-09-12 11:05:00,51.46,51.47,51.41,51.43,85500.0,30.7717,30.7776,30.7418,30.7537,85500.0
2007-09-12 11:10:00,51.44,51.47,51.43,51.44,76000.0,30.7597,30.7776,30.7537,30.7597,76000.0
2007-09-12 11:15:00,51.45,51.5,51.43,51.49,100700.0,30.7657,30.7956,30.7537,30.7896,100700.0
2007-09-12 11:20:00,51.5,51.57,51.49,51.56,72900.0,30.7956,30.8374,30.7896,30.8315,72900.0
2007-09-12 11:25:00,51.56,51.57,51.5,51.56,101800.0,30.8315,30.8374,30.7956,30.8315,101800.0
2007-09-12 11:30:00,51.56,51.63,51.55,51.63,63200.0,30.8315,30.8733,30.8255,30.8733,63200.0
2007-09-12 11:35:00,51.63,51.69,51.62,51.62,74500.0,30.8733,30.9092,30.8673,30.8673,74500.0
2007-09-12 11:40:00,51.62,51.63,51.55,51.58,65000.0,30.8673,30.8733,30.8255,30.8434,65000.0
2007-09-12 11:45:00,51.59,51.59,51.51,51.52,54300.0,30.8494,30.8494,30.8016,30.8075,54300.0
2007-09-12 11:50:00,51.52,51.55,51.5,51.55,38000.0,30.8075,30.8255,30.7956,30.8255,38000.0
2007-09-12 11:55:00,51.55,51.55,51.47,51.5,58800.0,30.8255,30.8255,30.7776,30.7956,58800.0
2007-09-12 12:00:00,51.51,51.52,51.47,51.51,74200.0,30.8016,30.8075,30.7776,30.8016,74200.0
2007-09-12 12:05:00,51.52,51.54,51.5,51.51,64800.0,30.8075,30.8195,30.7956,30.8016,64800.0
2007-09-12 12:10:00,51.5,51.52,51.49,51.51,47900.0,30.7956,30.8075,30.7896,30.8016,47900.0
2007-09-12 12:15:00,51.51,51.54,51.5,51.51,54500.0,30.8016,30.8195,30.7956,30.8016,54500.0
2007-09-12 12:20:00,51.5,51.51,51.42,51.49,95200.0,30.7956,30.8016,30.7477,30.7896,95200.0
2007-09-12 12:25:00,51.49,51.5,51.42,51.44,51600.0,30.7896,30.7956,30.7477,30.7597,51600.0
2007-09-12 12:30:00,51.44,51.46,51.4,51.42,59600.0,30.7597,30.7717,30.7358,30.7477,59600.0
2007-09-12 12:35:00,51.42,51.46,51.42,51.44,24900.0,30.7477,30.7717,30.7477,30.7597,24900.0
2007-09-12 12:40:00,51.44,51.44,51.38,51.44,69000.0,30.7597,30.7597,30.7238,30.7597,69000.0
2007-09-12 12:45:00,51.44,51.55,51.44,51.5,52600.0,30.7597,30.8255,30.7597,30.7956,52600.0
2007-09-12 12:50:00,51.5,51.5,51.43,51.47,28800.0,30.7956,30.7956,30.7537,30.7776,28800.0
2007-09-12 12:55:00,51.46,51.46,51.41,51.44,31600.0,30.7717,30.7717,30.7418,30.7597,31600.0
2007-09-12 13:00:00,51.44,51.46,51.43,51.44,61600.0,30.7597,30.7717,30.7537,30.7597,61600.0
2007-09-12 13:05:00,51.44,51.46,51.36,51.38,94600.0,30.7597,30.7717,30.7119,30.7238,94600.0
2007-09-12 13:10:00,51.39,51.4,51.35,51.39,51500.0,30.7298,30.7358,30.7059,30.7298,51500.0
2007-09-12 13:15:00,51.39,51.43,51.33,51.37,84100.0,30.7298,30.7537,30.6939,30.7178,84100.0
2007-09-12 13:20:00,51.37,51.4,51.35,51.4,47700.0,30.7178,30.7358,30.7059,30.7358,47700.0
2007-09-12 13:25:00,51.39,51.42,51.39,51.39,60800.0,30.7298,30.7477,30.7298,30.7298,60800.0
2007-09-12 13:30:00,51.39,51.4,51.35,51.39,39500.0,30.7298,30.7358,30.7059,30.7298,39500.0
2007-09-12 13:35:00,51.39,51.45,51.37,51.41,87300.0,30.7298,30.7657,30.7178,30.7418,87300.0
2007-09-12 13:40:00,51.41,51.48,51.39,51.44,65800.0,30.7418,30.7836,30.7298,30.7597,65800.0
2007-09-12 13:45:00,51.45,51.49,51.43,51.43,214100.0,30.7657,30.7896,30.7537,30.7537,214100.0
2007-09-12 13:50:00,51.44,51.46,51.31,51.32,101200.0,30.7597,30.7717,30.682,30.688,101200.0
2007-09-12 13:55:00,51.31,51.36,51.28,51.34,74700.0,30.682,30.7119,30.664,30.6999,74700.0
2007-09-12 14:00:00,51.35,51.43,51.25,51.33,118300.0,30.7059,30.7537,30.6461,30.6939,118300.0
2007-09-12 14:05:00,51.32,51.41,51.26,51.4,56200.0,30.688,30.7418,30.6521,30.7358,56200.0
2007-09-12 14:10:00,51.41,51.42,51.37,51.39,71700.0,30.7418,30.7477,30.7178,30.7298,71700.0
2007-09-12 14:15:00,51.38,51.38,51.3,51.3,48500.0,30.7238,30.7238,30.676,30.676,48500.0
2007-09-12 14:20:00,51.3,51.31,51.22,51.22,57300.0,30.676,30.682,30.6282,30.6282,57300.0
2007-09-12 14:25:00,51.22,51.28,51.22,51.25,48800.0,30.6282,30.664,30.6282,30.6461,48800.0
2007-09-12 14:30:00,51.26,51.31,51.26,51.31,38800.0,30.6521,30.682,30.6521,30.682,38800.0
2007-09-12 14:35:00,51.32,51.38,51.32,51.34,64100.0,30.688,30.7238,30.688,30.6999,64100.0
2007-09-12 14:40:00,51.35,51.41,51.3,51.37,100000.0,30.7059,30.7418,30.676,30.7178,100000.0
2007-09-12 14:45:00,51.38,51.41,51.37,51.4,85000.0,30.7238,30.7418,30.7178,30.7358,85000.0
2007-09-12 14:50:00,51.41,51.41,51.36,51.37,76300.0,30.7418,30.7418,30.7119,30.7178,76300.0
2007-09-12 14:55:00,51.37,51.41,51.36,51.38,40400.0,30.7178,30.7418,30.7119,30.7238,40400.0
2007-09-12 15:00:00,51.38,51.39,51.32,51.33,57100.0,30.7238,30.7298,30.688,30.6939,57100.0
2007-09-12 15:05:00,51.34,51.35,51.31,51.31,74100.0,30.6999,30.7059,30.682,30.682,74100.0
2007-09-12 15:10:00,51.33,51.36,51.3,51.32,45400.0,30.6939,30.7119,30.676,30.688,45400.0
2007-09-12 15:15:00,51.32,51.32,51.26,51.29,59500.0,30.688,30.688,30.6521,30.67,59500.0
2007-09-12 15:20:00,51.3,51.37,51.3,51.36,65300.0,30.676,30.7178,30.676,30.7119,65300.0
2007-09-12 15:25:00,51.36,51.37,51.3,51.3,80700.0,30.7119,30.7178,30.676,30.676,80700.0
2007-09-12 15:30:00,51.3,51.37,51.26,51.34,105100.0,30.676,30.7178,30.6521,30.6999,105100.0
2007-09-12 15:35:00,51.34,51.35,51.28,51.28,91000.0,30.6999,30.7059,30.664,30.664,91000.0
2007-09-12 15:40:00,51.27,51.32,51.27,51.3,113900.0,30.6581,30.688,30.6581,30.676,113900.0
2007-09-12 15:45:00,51.3,51.32,51.27,51.28,123600.0,30.676,30.688,30.6581,30.664,123600.0
2007-09-12 15:50:00,51.28,51.3,51.22,51.22,162400.0,30.664,30.676,30.6282,30.6282,162400.0
2007-09-12 15:55:00,51.23,51.27,51.16,51.24,314100.0,30.6341,30.6581,30.5923,30.6401,314100.0
2007-09-13 09:30:00,52.69,53.4,52.66,53.13,1172400.0,31.5072,31.9317,31.4892,31.7703,1172400.0
2007-09-13 09:35:00,53.13,53.21,52.93,53.03,463300.0,31.7703,31.8181,31.6507,31.7105,463300.0
2007-09-13 09:40:00,53.03,53.49,53.02,53.27,435500.0,31.7105,31.9856,31.7045,31.854,435500.0
2007-09-13 09:45:00,53.26,53.68,53.16,53.47,532600.0,31.848,32.0992,31.7882,31.9736,532600.0
2007-09-13 09:50:00,53.47,53.73,53.47,53.6,341300.0,31.9736,32.1291,31.9736,32.0513,341300.0
2007-09-13 09:55:00,53.6,53.73,53.46,53.49,548400.0,32.0513,32.1291,31.9676,31.9856,548400.0
2007-09-13 10:00:00,53.48,53.55,53.4,53.51,405900.0,31.9796,32.0214,31.9317,31.9975,405900.0
2007-09-13 10:05:00,53.5,53.67,53.49,53.55,293900.0,31.9915,32.0932,31.9856,32.0214,293900.0
2007-09-13 10:10:00,53.56,53.59,53.46,53.53,245700.0,32.0274,32.0453,31.9676,32.0095,245700.0
2007-09-13 10:15:00,53.53,53.68,53.49,53.57,284100.0,32.0095,32.0992,31.9856,32.0334,284100.0
2007-09-13 10:20:00,53.58,53.68,53.54,53.61,171600.0,32.0394,32.0992,32.0154,32.0573,171600.0
2007-09-13 10:25:00,53.62,53.67,53.56,53.63,155400.0,32.0633,32.0932,32.0274,32.0693,155400.0
2007-09-13 10:30:00,53.63,53.87,53.58,53.86,355300.0,32.0693,32.2128,32.0394,32.2068,355300.0
2007-09-13 10:35:00,53.86,53.99,53.77,53.92,326300.0,32.2068,32.2845,32.153,32.2427,326300.0
2007-09-13 10:40:00,53.92,53.95,53.83,53.88,218700.0,32.2427,32.2606,32.1889,32.2188,218700.0
2007-09-13 10:45:00,53.88,54.08,53.87,54.05,413300.0,32.2188,32.3384,32.2128,32.3204,413300.0
2007-09-13 10:50:00,54.04,54.29,53.99,54.19,349100.0,32.3144,32.4639,32.2845,32.4041,349100.0
2007-09-13 10:55:00,54.18,54.6,54.17,54.47,627400.0,32.3982,32.6493,32.3922,32.5716,627400.0
2007-09-13 11:00:00,54.46,54.63,54.41,54.62,465000.0,32.5656,32.6672,32.5357,32.6613,465000.0
2007-09-13 11:05:00,54.61,54.68,54.33,54.44,711000.0,32.6553,32.6971,32.4878,32.5536,711000.0
2007-09-13 11:10:00,54.44,54.63,54.42,54.5,439500.0,32.5536,32.6672,32.5417,32.5895,439500.0
2007-09-13 11:15:00,54.49,54.61,54.46,54.6,259600.0,32.5835,32.6553,32.5656,32.6493,259600.0
2007-09-13 11:20:00,54.6,54.6,54.36,54.42,264500.0,32.6493,32.6493,32.5058,32.5417,264500.0
2007-09-13 11:25:00,54.42,54.46,54.42,54.45,132000.0,32.5417,32.5656,32.5417,32.5596,132000.0
2007-09-13 11:30:00,54.44,54.51,54.3,54.4,497600.0,32.5536,32.5955,32.4699,32.5297,497600.0
2007-09-13 11:35:00,54.39,54.41,54.27,54.3,162100.0,32.5237,32.5357,32.452,32.4699,162100.0
2007-09-13 11:40:00,54.29,54.3,54.05,54.15,312600.0,32.4639,32.4699,32.3204,32.3802,312600.0
2007-09-13 11:45:00,54.15,54.28,54.06,54.08,353800.0,32.3802,32.4579,32.3264,32.3384,353800.0
2007-09-13 11:50:00,54.08,54.16,54.03,54.04,173400.0,32.3384,32.3862,32.3085,32.3144,173400.0
2007-09-13 11:55:00,54.04,54.22,54.03,54.13,210300.0,32.3144,32.4221,32.3085,32.3683,210300.0
2007-09-13 12:00:00,54.13,54.13,54.06,54.1,107600.0,32.3683,32.3683,32.3264,32.3503,107600.0
2007-09-13 12:05:00,54.1,54.11,53.94,53.95,225400.0,32.3503,32.3563,32.2546,32.2606,225400.0
2007-09-13 12:10:00,53.95,54.08,53.93,54.04,161400.0,32.2606,32.3384,32.2487,32.3144,161400.0
2007-09-13 12:15:00,54.04,54.06,53.92,54.06,133900.0,32.3144,32.3264,32.2427,32.3264,133900.0
2007-09-13 12:20:00,54.06,54.22,54.04,54.15,122800.0,32.3264,32.4221,32.3144,32.3802,122800.0
2007-09-13 12:25:00,54.15,54.17,54.07,54.13,76500.0,32.3802,32.3922,32.3324,32.3683,76500.0
2007-09-13 12:30:00,54.13,54.15,54.07,54.14,70500.0,32.3683,32.3802,32.3324,32.3742,70500.0
2007-09-13 12:35:00,54.14,54.19,54.1,54.1,136500.0,32.3742,32.4041,32.3503,32.3503,136500.0
2007-09-13 12:40:00,54.1,54.14,54.1,54.12,55500.0,32.3503,32.3742,32.3503,32.3623,55500.0
2007-09-13 12:45:00,54.11,54.14,54.11,54.12,55700.0,32.3563,32.3742,32.3563,32.3623,55700.0
2007-09-13 12:50:00,54.13,54.13,54.07,54.07,75400.0,32.3683,32.3683,32.3324,32.3324,75400.0
2007-09-13 12:55:00,54.07,54.13,54.07,54.12,59300.0,32.3324,32.3683,32.3324,32.3623,59300.0
2007-09-13 13:00:00,54.12,54.29,54.11,54.28,184900.0,32.3623,32.4639,32.3563,32.4579,184900.0
2007-09-13 13:05:00,54.29,54.31,54.27,54.29,107000.0,32.4639,32.4759,32.452,32.4639,107000.0
2007-09-13 13:10:00,54.3,54.34,54.26,54.32,159800.0,32.4699,32.4938,32.446,32.4819,159800.0
2007-09-13 13:15:00,54.33,54.43,54.32,54.38,190600.0,32.4878,32.5476,32.4819,32.5177,190600.0
2007-09-13 13:20:00,54.38,54.48,54.38,54.47,167900.0,32.5177,32.5775,32.5177,32.5716,167900.0
2007-09-13 13:25:00,54.47,54.48,54.43,54.45,110900.0,32.5716,32.5775,32.5476,32.5596,110900.0
2007-09-13 13:30:00,54.46,54.62,54.42,54.58,319800.0,32.5656,32.6613,32.5417,32.6373,319800.0
2007-09-13 13:35:00,54.59,54.6,54.49,54.53,159000.0,32.6433,32.6493,32.5835,32.6074,159000.0
2007-09-13 13:40:00,54.53,54.56,54.39,54.51,228600.0,32.6074,32.6254,32.5237,32.5955,228600.0
2007-09-13 13:45:00,54.51,54.51,54.37,54.42,165600.0,32.5955,32.5955,32.5118,32.5417,165600.0
2007-09-13 13:50:00,54.41,54.51,54.38,54.46,107500.0,32.5357,32.5955,32.5177,32.5656,107500.0
2007-09-13 13:55:00,54.46,54.47,54.34,54.43,108700.0,32.5656,32.5716,32.4938,32.5476,108700.0
2007-09-13 14:00:00,54.43,54.43,54.29,54.34,96800.0,32.5476,32.5476,32.4639,32.4938,96800.0
2007-09-13 14:05:00,54.34,54.38,54.3,54.37,72000.0,32.4938,32.5177,32.4699,32.5118,72000.0
2007-09-13 14:10:00,54.37,54.47,54.36,54.44,126800.0,32.5118,32.5716,32.5058,32.5536,126800.0
2007-09-13 14:15:00,54.44,54.45,54.36,54.41,171300.0,32.5536,32.5596,32.5058,32.5357,171300.0
2007-09-13 14:20:00,54.41,54.44,54.34,54.43,235000.0,32.5357,32.5536,32.4938,32.5476,235000.0
2007-09-13 14:25:00,54.43,54.48,54.42,54.45,108600.0,32.5476,32.5775,32.5417,32.5596,108600.0
2007-09-13 14:30:00,54.45,54.5,54.43,54.47,170700.0,32.5596,32.5895,32.5476,32.5716,170700.0
2007-09-13 14:35:00,54.48,54.5,54.45,54.46,96200.0,32.5775,32.5895,32.5596,32.5656,96200.0
2007-09-13 14:40:00,54.45,54.49,54.44,54.49,69400.0,32.5596,32.5835,32.5536,32.5835,69400.0
2007-09-13 14:45:00,54.49,54.56,54.46,54.47,245300.0,32.5835,32.6254,32.5656,32.5716,245300.0
2007-09-13 14:50:00,54.48,54.51,54.45,54.48,102000.0,32.5775,32.5955,32.5596,32.5775,102000.0
2007-09-13 14:55:00,54.48,54.51,54.39,54.44,235100.0,32.5775,32.5955,32.5237,32.5536,235100.0
2007-09-13 15:00:00,54.44,54.57,54.43,54.52,174800.0,32.5536,32.6314,32.5476,32.6015,174800.0
2007-09-13 15:05:00,54.53,54.58,54.48,54.56,164100.0,32.6074,32.6373,32.5775,32.6254,164100.0
2007-09-13 15:10:00,54.55,54.57,54.46,54.48,223100.0,32.6194,32.6314,32.5656,32.5775,223100.0
2007-09-13 15:15:00,54.48,54.48,54.34,54.36,212100.0,32.5775,32.5775,32.4938,32.5058,212100.0
2007-09-13 15:20:00,54.36,54.48,54.35,54.46,246400.0,32.5058,32.5775,32.4998,32.5656,246400.0
2007-09-13 15:25:00,54.46,54.49,54.39,54.4,193200.0,32.5656,32.5835,32.5237,32.5297,193200.0
2007-09-13 15:30:00,54.39,54.44,54.31,54.44,191100.0,32.5237,32.5536,32.4759,32.5536,191100.0
2007-09-13 15:35:00,54.43,54.48,54.4,54.4,159600.0,32.5476,32.5775,32.5297,32.5297,159600.0
2007-09-13 15:40:00,54.4,54.46,54.39,54.46,240500.0,32.5297,32.5656,32.5237,32.5656,240500.0
2007-09-13 15:45:00,54.46,54.46,54.28,54.31,323500.0,32.5656,32.5656,32.4579,32.4759,323500.0
2007-09-13 15:50:00,54.32,54.32,54.14,54.17,337100.0,32.4819,32.4819,32.3742,32.3922,337100.0
2007-09-13 15:55:00,54.17,54.28,54.11,54.27,516100.0,32.3922,32.4579,32.3563,32.452,516100.0
2007-09-14 09:30:00,53.9,54.01,53.56,53.72,767500.0,32.2307,32.2965,32.0274,32.1231,767500.0
2007-09-14 09:35:00,53.72,54.09,53.72,54.0,277800.0,32.1231,32.3443,32.1231,32.2905,277800.0
2007-09-14 09:40:00,54.0,54.03,53.81,53.99,196700.0,32.2905,32.3085,32.1769,32.2845,196700.0
2007-09-14 09:45:00,54.0,54.19,53.91,54.17,221200.0,32.2905,32.4041,32.2367,32.3922,221200.0
2007-09-14 09:50:00,54.17,54.29,54.12,54.13,254200.0,32.3922,32.4639,32.3623,32.3683,254200.0
2007-09-14 09:55:00,54.14,54.19,53.93,54.01,239100.0,32.3742,32.4041,32.2487,32.2965,239100.0
2007-09-14 10:00:00,54.0,54.2,54.0,54.17,171800.0,32.2905,32.4101,32.2905,32.3922,171800.0
2007-09-14 10:05:00,54.17,54.5,54.16,54.4,308500.0,32.3922,32.5895,32.3862,32.5297,308500.0
2007-09-14 10:10:00,54.4,54.47,54.32,54.43,157900.0,32.5297,32.5716,32.4819,32.5476,157900.0
2007-09-14 10:15:00,54.43,54.5,54.37,54.41,173900.0,32.5476,32.5895,32.5118,32.5357,173900.0
2007-09-14 10:20:00,54.42,54.47,54.22,54.29,133500.0,32.5417,32.5716,32.4221,32.4639,133500.0
2007-09-14 10:25:00,54.29,54.47,54.25,54.34,126400.0,32.4639,32.5716,32.44,32.4938,126400.0
2007-09-14 10:30:00,54.35,54.38,54.22,54.26,71100.0,32.4998,32.5177,32.4221,32.446,71100.0
2007-09-14 10:35:00,54.26,54.31,54.24,54.27,68000.0,32.446,32.4759,32.434,32.452,68000.0
2007-09-14 10:40:00,54.27,54.39,54.26,54.33,92700.0,32.452,32.5237,32.446,32.4878,92700.0
2007-09-14 10:45:00,54.33,54.42,54.33,54.41,117000.0,32.4878,32.5417,32.4878,32.5357,117000.0
2007-09-14 10:50:00,54.4,54.46,54.38,54.38,78000.0,32.5297,32.5656,32.5177,32.5177,78000.0
2007-09-14 10:55:00,54.38,54.4,54.29,54.4,88500.0,32.5177,32.5297,32.4639,32.5297,88500.0
2007-09-14 11:00:00,54.41,54.46,54.39,54.41,120100.0,32.5357,32.5656,32.5237,32.5357,120100.0
2007-09-14 11:05:00,54.4,54.45,54.35,54.36,108300.0,32.5297,32.5596,32.4998,32.5058,108300.0
2007-09-14 11:10:00,54.35,54.4,54.34,54.37,110000.0,32.4998,32.5297,32.4938,32.5118,110000.0
2007-09-14 11:15:00,54.36,54.44,54.35,54.42,158800.0,32.5058,32.5536,32.4998,32.5417,158800.0
2007-09-14 11:20:00,54.41,54.46,54.37,54.45,204400.0,32.5357,32.5656,32.5118,32.5596,204400.0
2007-09-14 11:25:00,54.44,54.5,54.43,54.49,161600.0,32.5536,32.5895,32.5476,32.5835,161600.0
2007-09-14 11:30:00,54.5,54.7,54.44,54.58,443400.0,32.5895,32.7091,32.5536,32.6373,443400.0
2007-09-14 11:35:00,54.58,54.65,54.57,54.6,205800.0,32.6373,32.6792,32.6314,32.6493,205800.0
2007-09-14 11:40:00,54.6,54.74,54.58,54.68,185600.0,32.6493,32.733,32.6373,32.6971,185600.0
2007-09-14 11:45:00,54.68,54.75,54.63,54.68,87000.0,32.6971,32.739,32.6672,32.6971,87000.0
2007-09-14 11:50:00,54.67,54.83,54.66,54.82,158900.0,32.6912,32.7868,32.6852,32.7809,158900.0
2007-09-14 11:55:00,54.83,54.95,54.73,54.73,365100.0,32.7868,32.8586,32.727,32.727,365100.0
2007-09-14 12:00:00,54.72,54.85,54.7,54.8,180300.0,32.7211,32.7988,32.7091,32.7689,180300.0
2007-09-14 12:05:00,54.8,54.81,54.71,54.76,88700.0,32.7689,32.7749,32.7151,32.745,88700.0
2007-09-14 12:10:00,54.76,54.79,54.68,54.69,76900.0,32.745,32.7629,32.6971,32.7031,76900.0
2007-09-14 12:15:00,54.69,54.85,54.69,54.79,155900.0,32.7031,32.7988,32.7031,32.7629,155900.0
2007-09-14 12:20:00,54.78,54.79,54.7,54.78,66700.0,32.7569,32.7629,32.7091,32.7569,66700.0
2007-09-14 12:25:00,54.78,54.95,54.78,54.94,103200.0,32.7569,32.8586,32.7569,32.8526,103200.0
2007-09-14 12:30:00,54.94,55.01,54.88,54.97,371800.0,32.8526,32.8945,32.8167,32.8706,371800.0
2007-09-14 12:35:00,54.96,55.2,54.93,55.13,265700.0,32.8646,33.0081,32.8466,32.9662,265700.0
2007-09-14 12:40:00,55.13,55.13,54.93,54.99,211100.0,32.9662,32.9662,32.8466,32.8825,211100.0
2007-09-14 12:45:00,54.99,55.12,54.86,55.09,239200.0,32.8825,32.9602,32.8048,32.9423,239200.0
2007-09-14 12:50:00,55.09,55.13,54.98,55.03,188600.0,32.9423,32.9662,32.8765,32.9064,188600.0
2007-09-14 12:55:00,55.03,55.05,54.91,54.98,160300.0,32.9064,32.9184,32.8347,32.8765,160300.0
2007-09-14 13:00:00,54.99,55.0,54.83,54.96,199200.0,32.8825,32.8885,32.7868,32.8646,199200.0
2007-09-14 13:05:00,54.96,54.97,54.77,54.82,187100.0,32.8646,32.8706,32.751,32.7809,187100.0
2007-09-14 13:10:00,54.83,54.9,54.75,54.86,127500.0,32.7868,32.8287,32.739,32.8048,127500.0
2007-09-14 13:15:00,54.86,54.91,54.73,54.91,134000.0,32.8048,32.8347,32.727,32.8347,134000.0
2007-09-14 13:20:00,54.91,55.04,54.85,55.02,256500.0,32.8347,32.9124,32.7988,32.9004,256500.0
2007-09-14 13:25:00,55.01,55.1,54.94,55.1,256600.0,32.8945,32.9483,32.8526,32.9483,256600.0
2007-09-14 13:30:00,55.09,55.11,55.04,55.05,166600.0,32.9423,32.9543,32.9124,32.9184,166600.0
2007-09-14 13:35:00,55.05,55.08,54.98,55.08,164800.0,32.9184,32.9363,32.8765,32.9363,164800.0
2007-09-14 13:40:00,55.07,55.12,55.02,55.11,144400.0,32.9303,32.9602,32.9004,32.9543,144400.0
2007-09-14 13:45:00,55.11,55.25,55.11,55.2,296300.0,32.9543,33.038,32.9543,33.0081,296300.0
2007-09-14 13:50:00,55.19,55.24,55.14,55.16,159300.0,33.0021,33.032,32.9722,32.9842,159300.0
2007-09-14 13:55:00,55.17,55.3,54.5,55.3,398500.0,32.9901,33.0679,32.5895,33.0679,398500.0
2007-09-14 14:00:00,55.29,55.35,54.5,55.3,439300.0,33.0619,33.0978,32.5895,33.0679,439300.0
2007-09-14 14:05:00,55.29,55.29,55.11,55.11,166100.0,33.0619,33.0619,32.9543,32.9543,166100.0
2007-09-14 14:10:00,55.11,55.19,55.05,55.17,184200.0,32.9543,33.0021,32.9184,32.9901,184200.0
2007-09-14 14:15:00,55.18,55.2,55.12,55.19,146800.0,32.9961,33.0081,32.9602,33.0021,146800.0
2007-09-14 14:20:00,55.19,55.2,55.15,55.19,132700.0,33.0021,33.0081,32.9782,33.0021,132700.0
2007-09-14 14:25:00,55.18,55.24,55.17,55.22,104400.0,32.9961,33.032,32.9901,33.02,104400.0
2007-09-14 14:30:00,55.22,55.24,55.18,55.24,107600.0,33.02,33.032,32.9961,33.032,107600.0
2007-09-14 14:35:00,55.23,55.24,55.16,55.17,115900.0,33.026,33.032,32.9842,32.9901,115900.0
2007-09-14 14:40:00,55.18,55.19,55.08,55.11,143700.0,32.9961,33.0021,32.9363,32.9543,143700.0
2007-09-14 14:45:00,55.11,55.14,55.11,55.14,129000.0,32.9543,32.9722,32.9543,32.9722,129000.0
2007-09-14 14:50:00,55.14,55.17,55.1,55.13,143000.0,32.9722,32.9901,32.9483,32.9662,143000.0
2007-09-14 14:55:00,55.13,55.2,55.12,55.19,101100.0,32.9662,33.0081,32.9602,33.0021,101100.0
2007-09-14 15:00:00,55.18,55.26,55.18,55.24,118700.0,32.9961,33.044,32.9961,33.032,118700.0
2007-09-14 15:05:00,55.24,55.26,55.15,55.19,142600.0,33.032,33.044,32.9782,33.0021,142600.0
2007-09-14 15:10:00,55.19,55.3,55.18,55.28,146000.0,33.0021,33.0679,32.9961,33.0559,146000.0
2007-09-14 15:15:00,55.29,55.47,55.27,55.41,371300.0,33.0619,33.1695,33.0499,33.1337,371300.0
2007-09-14 15:20:00,55.41,55.42,55.33,55.36,161400.0,33.1337,33.1396,33.0858,33.1038,161400.0
2007-09-14 15:25:00,55.37,55.51,55.36,55.46,223700.0,33.1097,33.1935,33.1038,33.1636,223700.0
2007-09-14 15:30:00,55.46,55.48,55.42,55.42,164600.0,33.1636,33.1755,33.1396,33.1396,164600.0
2007-09-14 15:35:00,55.42,55.43,55.28,55.41,236900.0,33.1396,33.1456,33.0559,33.1337,236900.0
2007-09-14 15:40:00,55.4,55.44,55.34,55.43,243600.0,33.1277,33.1516,33.0918,33.1456,243600.0
2007-09-14 15:45:00,55.43,55.5,55.37,55.38,333000.0,33.1456,33.1875,33.1097,33.1157,333000.0
2007-09-14 15:50:00,55.36,55.46,55.36,55.42,267500.0,33.1038,33.1636,33.1038,33.1396,267500.0
2007-09-14 15:55:00,55.41,55.45,55.35,55.44,297600.0,33.1337,33.1576,33.0978,33.1516,297600.0
2007-09-17 09:30:00,55.3,55.3,55.05,55.27,356900.0,33.0679,33.0679,32.9184,33.0499,356900.0
2007-09-17 09:35:00,55.27,55.44,55.19,55.41,294000.0,33.0499,33.1516,33.0021,33.1337,294000.0
2007-09-17 09:40:00,55.4,55.41,55.22,55.26,144100.0,33.1277,33.1337,33.02,33.044,144100.0
2007-09-17 09:45:00,55.26,55.3,55.19,55.26,128400.0,33.044,33.0679,33.0021,33.044,128400.0
2007-09-17 09:50:00,55.26,55.28,55.2,55.2,135600.0,33.044,33.0559,33.0081,33.0081,135600.0
2007-09-17 09:55:00,55.21,55.29,55.19,55.25,206300.0,33.0141,33.0619,33.0021,33.038,206300.0
2007-09-17 10:00:00,55.25,55.25,55.05,55.1,176000.0,33.038,33.038,32.9184,32.9483,176000.0
2007-09-17 10:05:00,55.11,55.14,54.86,54.96,187400.0,32.9543,32.9722,32.8048,32.8646,187400.0
2007-09-17 10:10:00,54.95,55.09,54.94,54.97,244000.0,32.8586,32.9423,32.8526,32.8706,244000.0
2007-09-17 10:15:00,54.97,55.11,54.96,55.05,142600.0,32.8706,32.9543,32.8646,32.9184,142600.0
2007-09-17 10:20:00,55.06,55.06,54.95,54.98,119300.0,32.9244,32.9244,32.8586,32.8765,119300.0
2007-09-17 10:25:00,54.98,55.0,54.85,54.86,131800.0,32.8765,32.8885,32.7988,32.8048,131800.0
2007-09-17 10:30:00,54.86,54.93,54.84,54.87,167300.0,32.8048,32.8466,32.7928,32.8108,167300.0
2007-09-17 10:35:00,54.87,54.89,54.8,54.82,142700.0,32.8108,32.8227,32.7689,32.7809,142700.0
2007-09-17 10:40:00,54.82,54.87,54.76,54.8,142200.0,32.7809,32.8108,32.745,32.7689,142200.0
2007-09-17 10:45:00,54.79,54.82,54.76,54.81,136800.0,32.7629,32.7809,32.745,32.7749,136800.0
2007-09-17 10:50:00,54.81,54.84,54.79,54.81,108000.0,32.7749,32.7928,32.7629,32.7749,108000.0
2007-09-17 10:55:00,54.82,54.82,54.78,54.8,59700.0,32.7809,32.7809,32.7569,32.7689,59700.0
2007-09-17 11:00:00,54.81,55.0,54.78,54.94,139700.0,32.7749,32.8885,32.7569,32.8526,139700.0
2007-09-17 11:05:00,54.94,54.99,54.88,54.92,146800.0,32.8526,32.8825,32.8167,32.8407,146800.0
2007-09-17 11:10:00,54.93,54.94,54.85,54.87,86300.0,32.8466,32.8526,32.7988,32.8108,86300.0
2007-09-17 11:15:00,54.87,54.93,54.87,54.9,74300.0,32.8108,32.8466,32.8108,32.8287,74300.0
2007-09-17 11:20:00,54.9,54.92,54.8,54.8,72700.0,32.8287,32.8407,32.7689,32.7689,72700.0
2007-09-17 11:25:00,54.8,54.83,54.8,54.81,46500.0,32.7689,32.7868,32.7689,32.7749,46500.0
2007-09-17 11:30:00,54.8,54.82,54.78,54.82,120500.0,32.7689,32.7809,32.7569,32.7809,120500.0
2007-09-17 11:35:00,54.82,54.82,54.8,54.8,70500.0,32.7809,32.7809,32.7689,32.7689,70500.0
2007-09-17 11:40:00,54.81,54.81,54.8,54.8,159000.0,32.7749,32.7749,32.7689,32.7689,159000.0
2007-09-17 11:45:00,54.8,54.83,54.78,54.8,89500.0,32.7689,32.7868,32.7569,32.7689,89500.0
2007-09-17 11:50:00,54.8,54.81,54.77,54.78,66000.0,32.7689,32.7749,32.751,32.7569,66000.0
2007-09-17 11:55:00,54.77,54.81,54.73,54.77,117900.0,32.751,32.7749,32.727,32.751,117900.0
2007-09-17 12:00:00,54.77,54.81,54.75,54.8,125100.0,32.751,32.7749,32.739,32.7689,125100.0
2007-09-17 12:05:00,54.79,54.8,54.75,54.79,122300.0,32.7629,32.7689,32.739,32.7629,122300.0
2007-09-17 12:10:00,54.79,54.79,54.7,54.72,81700.0,32.7629,32.7629,32.7091,32.7211,81700.0
2007-09-17 12:15:00,54.73,54.74,54.68,54.68,132800.0,32.727,32.733,32.6971,32.6971,132800.0
2007-09-17 12:20:00,54.68,54.74,54.66,54.68,80600.0,32.6971,32.733,32.6852,32.6971,80600.0
2007-09-17 12:25:00,54.67,54.74,54.63,54.7,72700.0,32.6912,32.733,32.6672,32.7091,72700.0
2007-09-17 12:30:00,54.71,54.72,54.66,54.71,66700.0,32.7151,32.7211,32.6852,32.7151,66700.0
2007-09-17 12:35:00,54.72,54.74,54.68,54.7,97700.0,32.7211,32.733,32.6971,32.7091,97700.0
2007-09-17 12:40:00,54.7,54.7,54.66,54.68,64700.0,32.7091,32.7091,32.6852,32.6971,64700.0
2007-09-17 12:45:00,54.68,54.72,54.65,54.7,94100.0,32.6971,32.7211,32.6792,32.7091,94100.0
2007-09-17 12:50:00,54.69,54.71,54.61,54.61,91300.0,32.7031,32.7151,32.6553,32.6553,91300.0
2007-09-17 12:55:00,54.61,54.67,54.61,54.66,98200.0,32.6553,32.6912,32.6553,32.6852,98200.0
2007-09-17 13:00:00,54.66,54.67,54.52,54.57,168100.0,32.6852,32.6912,32.6015,32.6314,168100.0
2007-09-17 13:05:00,54.58,54.62,54.55,54.59,112100.0,32.6373,32.6613,32.6194,32.6433,112100.0
2007-09-17 13:10:00,54.59,54.61,54.56,54.61,123400.0,32.6433,32.6553,32.6254,32.6553,123400.0
2007-09-17 13:15:00,54.6,54.62,54.56,54.6,118600.0,32.6493,32.6613,32.6254,32.6493,118600.0
2007-09-17 13:20:00,54.6,54.61,54.55,54.6,141200.0,32.6493,32.6553,32.6194,32.6493,141200.0
2007-09-17 13:25:00,54.6,54.64,54.57,54.57,193000.0,32.6493,32.6732,32.6314,32.6314,193000.0
2007-09-17 13:30:00,54.58,54.58,54.41,54.41,182700.0,32.6373,32.6373,32.5357,32.5357,182700.0
2007-09-17 13:35:00,54.41,54.52,54.4,54.49,186500.0,32.5357,32.6015,32.5297,32.5835,186500.0
2007-09-17 13:40:00,54.49,54.57,54.48,54.56,123300.0,32.5835,32.6314,32.5775,32.6254,123300.0
2007-09-17 13:45:00,54.56,54.62,54.53,54.56,110500.0,32.6254,32.6613,32.6074,32.6254,110500.0
2007-09-17 13:50:00,54.56,54.57,54.44,54.49,221000.0,32.6254,32.6314,32.5536,32.5835,221000.0
2007-09-17 13:55:00,54.49,54.49,54.28,54.3,118600.0,32.5835,32.5835,32.4579,32.4699,118600.0
2007-09-17 14:00:00,54.31,54.38,54.27,54.36,138000.0,32.4759,32.5177,32.452,32.5058,138000.0
2007-09-17 14:05:00,54.35,54.4,54.31,54.35,114100.0,32.4998,32.5297,32.4759,32.4998,114100.0
2007-09-17 14:10:00,54.36,54.47,54.32,54.43,124200.0,32.5058,32.5716,32.4819,32.5476,124200.0
2007-09-17 14:15:00,54.42,54.42,54.25,54.27,223700.0,32.5417,32.5417,32.44,32.452,223700.0
2007-09-17 14:20:00,54.27,54.27,54.2,54.21,99000.0,32.452,32.452,32.4101,32.4161,99000.0
2007-09-17 14:25:00,54.22,54.34,54.22,54.32,172900.0,32.4221,32.4938,32.4221,32.4819,172900.0
2007-09-17 14:30:00,54.31,54.35,54.27,54.31,125200.0,32.4759,32.4998,32.452,32.4759,125200.0
2007-09-17 14:35:00,54.31,54.32,54.25,54.31,148700.0,32.4759,32.4819,32.44,32.4759,148700.0
2007-09-17 14:40:00,54.31,54.33,54.25,54.26,170600.0,32.4759,32.4878,32.44,32.446,170600.0
2007-09-17 14:45:00,54.25,54.26,54.15,54.17,116800.0,32.44,32.446,32.3802,32.3922,116800.0
2007-09-17 14:50:00,54.18,54.21,54.14,54.19,147900.0,32.3982,32.4161,32.3742,32.4041,147900.0
2007-09-17 14:55:00,54.19,54.26,54.14,54.26,140600.0,32.4041,32.446,32.3742,32.446,140600.0
2007-09-17 15:00:00,54.26,54.28,54.23,54.24,146900.0,32.446,32.4579,32.4281,32.434,146900.0
2007-09-17 15:05:00,54.23,54.28,54.23,54.27,74200.0,32.4281,32.4579,32.4281,32.452,74200.0
2007-09-17 15:10:00,54.26,54.39,54.26,54.39,155900.0,32.446,32.5237,32.446,32.5237,155900.0
2007-09-17 15:15:00,54.38,54.7,54.38,54.67,243400.0,32.5177,32.7091,32.5177,32.6912,243400.0
2007-09-17 15:20:00,54.68,54.73,54.56,54.63,230600.0,32.6971,32.727,32.6254,32.6672,230600.0
2007-09-17 15:25:00,54.63,54.63,54.48,54.49,120200.0,32.6672,32.6672,32.5775,32.5835,120200.0
2007-09-17 15:30:00,54.49,54.52,54.44,54.52,124100.0,32.5835,32.6015,32.5536,32.6015,124100.0
2007-09-17 15:35:00,54.51,54.53,54.45,54.53,101700.0,32.5955,32.6074,32.5596,32.6074,101700.0
2007-09-17 15:40:00,54.53,54.67,54.52,54.67,124500.0,32.6074,32.6912,32.6015,32.6912,124500.0
2007-09-17 15:45:00,54.67,54.73,54.64,54.71,251100.0,32.6912,32.727,32.6732,32.7151,251100.0
2007-09-17 15:50:00,54.7,54.77,54.65,54.68,276600.0,32.7091,32.751,32.6792,32.6971,276600.0
2007-09-17 15:55:00,54.68,54.71,54.56,54.57,285700.0,32.6971,32.7151,32.6254,32.6314,285700.0
2007-09-18 09:30:00,54.97,54.97,54.72,54.82,137900.0,32.8706,32.8706,32.7211,32.7809,137900.0
2007-09-18 09:35:00,54.83,54.83,54.61,54.68,168200.0,32.7868,32.7868,32.6553,32.6971,168200.0
2007-09-18 09:40:00,54.7,54.9,54.68,54.88,123500.0,32.7091,32.8287,32.6971,32.8167,123500.0
2007-09-18 09:45:00,54.89,55.07,54.88,55.03,140800.0,32.8227,32.9303,32.8167,32.9064,140800.0
2007-09-18 09:50:00,55.03,55.08,54.98,55.05,130800.0,32.9064,32.9363,32.8765,32.9184,130800.0
2007-09-18 09:55:00,55.05,55.08,55.0,55.06,73400.0,32.9184,32.9363,32.8885,32.9244,73400.0
2007-09-18 10:00:00,55.06,55.19,55.02,55.15,94100.0,32.9244,33.0021,32.9004,32.9782,94100.0
2007-09-18 10:05:00,55.15,55.15,54.92,55.02,231100.0,32.9782,32.9782,32.8407,32.9004,231100.0
2007-09-18 10:10:00,55.02,55.03,54.97,54.98,100800.0,32.9004,32.9064,32.8706,32.8765,100800.0
2007-09-18 10:15:00,54.98,55.0,54.91,54.94,67900.0,32.8765,32.8885,32.8347,32.8526,67900.0
2007-09-18 10:20:00,54.94,54.95,54.88,54.92,51500.0,32.8526,32.8586,32.8167,32.8407,51500.0
2007-09-18 10:25:00,54.93,54.95,54.91,54.94,49500.0,32.8466,32.8586,32.8347,32.8526,49500.0
2007-09-18 10:30:00,54.95,55.0,54.91,55.0,60100.0,32.8586,32.8885,32.8347,32.8885,60100.0
2007-09-18 10:35:00,54.99,55.0,54.97,54.99,55900.0,32.8825,32.8885,32.8706,32.8825,55900.0
2007-09-18 10:40:00,54.99,55.0,54.98,54.98,42700.0,32.8825,32.8885,32.8765,32.8765,42700.0
2007-09-18 10:45:00,54.99,55.0,54.97,54.99,43500.0,32.8825,32.8885,32.8706,32.8825,43500.0
2007-09-18 10:50:00,55.0,55.0,54.96,54.99,62300.0,32.8885,32.8885,32.8646,32.8825,62300.0
2007-09-18 10:55:00,54.98,55.0,54.93,54.98,71000.0,32.8765,32.8885,32.8466,32.8765,71000.0
2007-09-18 11:00:00,54.97,55.0,54.96,55.0,112800.0,32.8706,32.8885,32.8646,32.8885,112800.0
2007-09-18 11:05:00,55.0,55.0,54.98,54.99,56500.0,32.8885,32.8885,32.8765,32.8825,56500.0
2007-09-18 11:10:00,54.99,55.0,54.98,54.99,74400.0,32.8825,32.8885,32.8765,32.8825,74400.0
2007-09-18 11:15:00,54.99,55.0,54.94,54.94,127500.0,32.8825,32.8885,32.8526,32.8526,127500.0
2007-09-18 11:20:00,54.94,55.0,54.94,54.99,35900.0,32.8526,32.8885,32.8526,32.8825,35900.0
2007-09-18 11:25:00,54.99,55.0,54.96,54.96,42100.0,32.8825,32.8885,32.8646,32.8646,42100.0
2007-09-18 11:30:00,54.96,54.97,54.95,54.96,29000.0,32.8646,32.8706,32.8586,32.8646,29000.0
2007-09-18 11:35:00,54.96,54.98,54.93,54.97,64600.0,32.8646,32.8765,32.8466,32.8706,64600.0
2007-09-18 11:40:00,54.97,54.99,54.96,54.99,48400.0,32.8706,32.8825,32.8646,32.8825,48400.0
2007-09-18 11:45:00,54.98,54.99,54.92,54.97,42800.0,32.8765,32.8825,32.8407,32.8706,42800.0
2007-09-18 11:50:00,54.97,54.99,54.96,54.98,13700.0,32.8706,32.8825,32.8646,32.8765,13700.0
2007-09-18 11:55:00,54.98,54.98,54.94,54.97,37000.0,32.8765,32.8765,32.8526,32.8706,37000.0
2007-09-18 12:00:00,54.96,55.0,54.96,54.99,28600.0,32.8646,32.8885,32.8646,32.8825,28600.0
2007-09-18 12:05:00,54.99,55.0,54.99,54.99,20600.0,32.8825,32.8885,32.8825,32.8825,20600.0
2007-09-18 12:10:00,54.99,55.0,54.95,54.95,32300.0,32.8825,32.8885,32.8586,32.8586,32300.0
2007-09-18 12:15:00,54.95,54.96,54.92,54.96,48200.0,32.8586,32.8646,32.8407,32.8646,48200.0
2007-09-18 12:20:00,54.96,54.98,54.95,54.95,43700.0,32.8646,32.8765,32.8586,32.8586,43700.0
2007-09-18 12:25:00,54.95,54.96,54.94,54.95,32100.0,32.8586,32.8646,32.8526,32.8586,32100.0
2007-09-18 12:30:00,54.95,54.96,54.92,54.96,38800.0,32.8586,32.8646,32.8407,32.8646,38800.0
2007-09-18 12:35:00,54.96,54.99,54.96,54.97,39400.0,32.8646,32.8825,32.8646,32.8706,39400.0
2007-09-18 12:40:00,54.97,54.97,54.95,54.97,25900.0,32.8706,32.8706,32.8586,32.8706,25900.0
2007-09-18 12:45:00,54.97,54.97,54.94,54.94,17800.0,32.8706,32.8706,32.8526,32.8526,17800.0
2007-09-18 12:50:00,54.95,54.98,54.94,54.97,17800.0,32.8586,32.8765,32.8526,32.8706,17800.0
2007-09-18 12:55:00,54.96,54.97,54.95,54.95,12400.0,32.8646,32.8706,32.8586,32.8586,12400.0
2007-09-18 13:00:00,54.95,54.96,54.9,54.91,27500.0,32.8586,32.8646,32.8287,32.8347,27500.0
2007-09-18 13:05:00,54.91,54.92,54.86,54.87,78800.0,32.8347,32.8407,32.8048,32.8108,78800.0
2007-09-18 13:10:00,54.88,54.91,54.87,54.88,58500.0,32.8167,32.8347,32.8108,32.8167,58500.0
2007-09-18 13:15:00,54.88,54.97,54.87,54.96,41200.0,32.8167,32.8706,32.8108,32.8646,41200.0
2007-09-18 13:20:00,54.96,54.97,54.95,54.96,42200.0,32.8646,32.8706,32.8586,32.8646,42200.0
2007-09-18 13:25:00,54.95,54.97,54.94,54.96,40700.0,32.8586,32.8706,32.8526,32.8646,40700.0
2007-09-18 13:30:00,54.96,54.98,54.95,54.98,35300.0,32.8646,32.8765,32.8586,32.8765,35300.0
2007-09-18 13:35:00,54.98,55.0,54.97,54.99,38700.0,32.8765,32.8885,32.8706,32.8825,38700.0
2007-09-18 13:40:00,54.99,55.0,54.93,54.95,93900.0,32.8825,32.8885,32.8466,32.8586,93900.0
2007-09-18 13:45:00,54.94,54.96,54.92,54.95,44500.0,32.8526,32.8646,32.8407,32.8586,44500.0
2007-09-18 13:50:00,54.95,54.99,54.94,54.98,51000.0,32.8586,32.8825,32.8526,32.8765,51000.0
2007-09-18 13:55:00,54.97,54.98,54.96,54.98,28700.0,32.8706,32.8765,32.8646,32.8765,28700.0
2007-09-18 14:00:00,54.98,54.99,54.96,54.98,46900.0,32.8765,32.8825,32.8646,32.8765,46900.0
2007-09-18 14:05:00,54.98,55.0,54.97,54.99,54500.0,32.8765,32.8885,32.8706,32.8825,54500.0
2007-09-18 14:10:00,54.99,55.0,54.94,54.98,121700.0,32.8825,32.8885,32.8526,32.8765,121700.0
2007-09-18 14:15:00,54.98,55.05,54.86,54.99,663000.0,32.8765,32.9184,32.8048,32.8825,663000.0
2007-09-18 14:20:00,54.99,55.08,54.89,54.99,393100.0,32.8825,32.9363,32.8227,32.8825,393100.0
2007-09-18 14:25:00,55.0,55.09,54.96,54.98,476600.0,32.8885,32.9423,32.8646,32.8765,476600.0
2007-09-18 14:30:00,54.99,55.06,54.98,55.0,236800.0,32.8825,32.9244,32.8765,32.8885,236800.0
2007-09-18 14:35:00,55.0,55.04,54.96,54.97,356200.0,32.8885,32.9124,32.8646,32.8706,356200.0
2007-09-18 14:40:00,54.97,55.03,54.95,55.0,232200.0,32.8706,32.9064,32.8586,32.8885,232200.0
2007-09-18 14:45:00,55.0,55.01,54.96,54.98,268500.0,32.8885,32.8945,32.8646,32.8765,268500.0
2007-09-18 14:50:00,54.99,55.0,54.98,55.0,343800.0,32.8825,32.8885,32.8765,32.8885,343800.0
2007-09-18 14:55:00,54.99,55.0,54.99,55.0,238900.0,32.8825,32.8885,32.8825,32.8885,238900.0
2007-09-18 15:00:00,54.99,55.0,54.96,54.98,255500.0,32.8825,32.8885,32.8646,32.8765,255500.0
2007-09-18 15:05:00,54.98,55.0,54.97,54.97,231500.0,32.8765,32.8885,32.8706,32.8706,231500.0
2007-09-18 15:10:00,54.97,55.0,54.96,54.98,252200.0,32.8706,32.8885,32.8646,32.8765,252200.0
2007-09-18 15:15:00,54.98,55.0,54.97,55.0,317200.0,32.8765,32.8885,32.8706,32.8885,317200.0
2007-09-18 15:20:00,54.99,55.01,54.99,55.0,342300.0,32.8825,32.8945,32.8825,32.8885,342300.0
2007-09-18 15:25:00,55.0,55.0,54.97,54.99,177500.0,32.8885,32.8885,32.8706,32.8825,177500.0
2007-09-18 15:30:00,54.99,55.0,54.97,55.0,245700.0,32.8825,32.8885,32.8706,32.8885,245700.0
2007-09-18 15:35:00,55.0,55.09,54.97,54.99,417400.0,32.8885,32.9423,32.8706,32.8825,417400.0
2007-09-18 15:40:00,54.98,55.03,54.92,54.97,449400.0,32.8765,32.9064,32.8407,32.8706,449400.0
2007-09-18 15:45:00,54.96,55.01,54.95,54.97,270200.0,32.8646,32.8945,32.8586,32.8706,270200.0
2007-09-18 15:50:00,54.97,55.0,54.92,54.93,375800.0,32.8706,32.8885,32.8407,32.8466,375800.0
2007-09-18 15:55:00,54.92,55.0,54.92,55.0,313100.0,32.8407,32.8885,32.8407,32.8885,313100.0
2007-09-19 09:30:00,54.85,55.19,54.77,54.93,10000.0,32.7988,33.0021,32.751,32.8466,10000.0
2007-09-19 09:35:00,54.91,55.24,54.75,54.99,426400.0,32.8347,33.032,32.739,32.8825,426400.0
2007-09-19 09:40:00,54.98,55.03,54.84,54.98,175600.0,32.8765,32.9064,32.7928,32.8765,175600.0
2007-09-19 09:45:00,54.98,55.01,54.91,55.0,162700.0,32.8765,32.8945,32.8347,32.8885,162700.0
2007-09-19 09:50:00,55.0,55.01,54.81,54.82,314600.0,32.8885,32.8945,32.7749,32.7809,314600.0
2007-09-19 09:55:00,54.82,55.01,54.8,55.01,477200.0,32.7809,32.8945,32.7689,32.8945,477200.0
2007-09-19 10:00:00,55.0,55.04,54.97,55.0,193900.0,32.8885,32.9124,32.8706,32.8885,193900.0
2007-09-19 10:05:00,54.99,55.15,54.98,55.15,269800.0,32.8825,32.9782,32.8765,32.9782,269800.0
2007-09-19 10:10:00,55.15,55.42,55.11,55.35,321100.0,32.9782,33.1396,32.9543,33.0978,321100.0
2007-09-19 10:15:00,55.34,55.34,55.2,55.2,164500.0,33.0918,33.0918,33.0081,33.0081,164500.0
2007-09-19 10:20:00,55.2,55.31,55.16,55.27,118800.0,33.0081,33.0739,32.9842,33.0499,118800.0
2007-09-19 10:25:00,55.27,55.32,55.22,55.29,121100.0,33.0499,33.0798,33.02,33.0619,121100.0
2007-09-19 10:30:00,55.28,55.32,55.24,55.32,79000.0,33.0559,33.0798,33.032,33.0798,79000.0
2007-09-19 10:35:00,55.32,55.41,55.3,55.38,116100.0,33.0798,33.1337,33.0679,33.1157,116100.0
2007-09-19 10:40:00,55.39,55.45,55.37,55.38,129200.0,33.1217,33.1576,33.1097,33.1157,129200.0
2007-09-19 10:45:00,55.38,55.38,55.32,55.33,75800.0,33.1157,33.1157,33.0798,33.0858,75800.0
2007-09-19 10:50:00,55.33,55.38,55.24,55.26,108000.0,33.0858,33.1157,33.032,33.044,108000.0
2007-09-19 10:55:00,55.26,55.35,55.23,55.32,294000.0,33.044,33.0978,33.026,33.0798,294000.0
2007-09-19 11:00:00,55.32,55.33,55.25,55.3,84000.0,33.0798,33.0858,33.038,33.0679,84000.0
2007-09-19 11:05:00,55.3,55.58,55.29,55.53,185700.0,33.0679,33.2353,33.0619,33.2054,185700.0
2007-09-19 11:10:00,55.52,55.54,55.46,55.54,88100.0,33.1994,33.2114,33.1636,33.2114,88100.0
2007-09-19 11:15:00,55.54,55.58,55.52,55.54,260600.0,33.2114,33.2353,33.1994,33.2114,260600.0
2007-09-19 11:20:00,55.54,55.56,55.53,55.55,104100.0,33.2114,33.2234,33.2054,33.2174,104100.0
2007-09-19 11:25:00,55.56,55.58,55.41,55.42,169200.0,33.2234,33.2353,33.1337,33.1396,169200.0
2007-09-19 11:30:00,55.41,55.46,55.41,55.46,144700.0,33.1337,33.1636,33.1337,33.1636,144700.0
2007-09-19 11:35:00,55.46,55.59,55.45,55.59,136500.0,33.1636,33.2413,33.1576,33.2413,136500.0
2007-09-19 11:40:00,55.59,55.67,55.56,55.65,95600.0,33.2413,33.2891,33.2234,33.2772,95600.0
2007-09-19 11:45:00,55.65,55.68,55.55,55.57,103200.0,33.2772,33.2951,33.2174,33.2293,103200.0
2007-09-19 11:50:00,55.57,55.67,55.55,55.66,114500.0,33.2293,33.2891,33.2174,33.2832,114500.0
2007-09-19 11:55:00,55.66,55.69,55.63,55.67,133800.0,33.2832,33.3011,33.2652,33.2891,133800.0
2007-09-19 12:00:00,55.66,55.69,55.64,55.68,215800.0,33.2832,33.3011,33.2712,33.2951,215800.0
2007-09-19 12:05:00,55.69,55.71,55.65,55.65,98200.0,33.3011,33.313,33.2772,33.2772,98200.0
2007-09-19 12:10:00,55.65,55.68,55.62,55.63,101200.0,33.2772,33.2951,33.2592,33.2652,101200.0
2007-09-19 12:15:00,55.62,55.7,55.6,55.61,121100.0,33.2592,33.3071,33.2473,33.2533,121100.0
2007-09-19 12:20:00,55.6,55.71,55.59,55.7,82200.0,33.2473,33.313,33.2413,33.3071,82200.0
2007-09-19 12:25:00,55.7,55.73,55.67,55.71,66100.0,33.3071,33.325,33.2891,33.313,66100.0
2007-09-19 12:30:00,55.71,55.72,55.64,55.66,87400.0,33.313,33.319,33.2712,33.2832,87400.0
2007-09-19 12:35:00,55.65,55.68,55.63,55.63,73400.0,33.2772,33.2951,33.2652,33.2652,73400.0
2007-09-19 12:40:00,55.63,55.65,55.57,55.57,124300.0,33.2652,33.2772,33.2293,33.2293,124300.0
2007-09-19 12:45:00,55.58,55.63,55.57,55.6,132100.0,33.2353,33.2652,33.2293,33.2473,132100.0
2007-09-19 12:50:00,55.6,55.65,55.58,55.63,111900.0,33.2473,33.2772,33.2353,33.2652,111900.0
2007-09-19 12:55:00,55.65,55.68,55.61,55.64,93500.0,33.2772,33.2951,33.2533,33.2712,93500.0
2007-09-19 13:00:00,55.64,55.68,55.61,55.63,75900.0,33.2712,33.2951,33.2533,33.2652,75900.0
2007-09-19 13:05:00,55.63,55.66,55.6,55.62,81000.0,33.2652,33.2832,33.2473,33.2592,81000.0
2007-09-19 13:10:00,55.62,55.67,55.6,55.63,105500.0,33.2592,33.2891,33.2473,33.2652,105500.0
2007-09-19 13:15:00,55.63,55.69,55.61,55.67,233200.0,33.2652,33.3011,33.2533,33.2891,233200.0
2007-09-19 13:20:00,55.67,55.69,55.65,55.66,75900.0,33.2891,33.3011,33.2772,33.2832,75900.0
2007-09-19 13:25:00,55.66,55.67,55.62,55.64,39500.0,33.2832,33.2891,33.2592,33.2712,39500.0
2007-09-19 13:30:00,55.64,55.64,55.57,55.6,85000.0,33.2712,33.2712,33.2293,33.2473,85000.0
2007-09-19 13:35:00,55.6,55.61,55.48,55.48,230600.0,33.2473,33.2533,33.1755,33.1755,230600.0
2007-09-19 13:40:00,55.48,55.51,55.41,55.48,161400.0,33.1755,33.1935,33.1337,33.1755,161400.0
2007-09-19 13:45:00,55.47,55.47,55.35,55.38,123900.0,33.1695,33.1695,33.0978,33.1157,123900.0
2007-09-19 13:50:00,55.38,55.45,55.37,55.42,163400.0,33.1157,33.1576,33.1097,33.1396,163400.0
2007-09-19 13:55:00,55.43,55.52,55.42,55.51,198000.0,33.1456,33.1994,33.1396,33.1935,198000.0
2007-09-19 14:00:00,55.51,55.54,55.46,55.49,186300.0,33.1935,33.2114,33.1636,33.1815,186300.0
2007-09-19 14:05:00,55.49,55.51,55.44,55.48,109500.0,33.1815,33.1935,33.1516,33.1755,109500.0
2007-09-19 14:10:00,55.48,55.51,55.45,55.48,78300.0,33.1755,33.1935,33.1576,33.1755,78300.0
2007-09-19 14:15:00,55.48,55.49,55.35,55.42,148500.0,33.1755,33.1815,33.0978,33.1396,148500.0
2007-09-19 14:20:00,55.42,55.48,55.37,55.37,143300.0,33.1396,33.1755,33.1097,33.1097,143300.0
2007-09-19 14:25:00,55.36,55.5,55.36,55.4,72900.0,33.1038,33.1875,33.1038,33.1277,72900.0
2007-09-19 14:30:00,55.4,55.41,55.33,55.39,135700.0,33.1277,33.1337,33.0858,33.1217,135700.0
2007-09-19 14:35:00,55.39,55.42,55.36,55.39,73200.0,33.1217,33.1396,33.1038,33.1217,73200.0
2007-09-19 14:40:00,55.4,55.46,55.4,55.46,74300.0,33.1277,33.1636,33.1277,33.1636,74300.0
2007-09-19 14:45:00,55.46,55.47,55.44,55.46,169000.0,33.1636,33.1695,33.1516,33.1636,169000.0
2007-09-19 14:50:00,55.47,55.48,55.44,55.47,122400.0,33.1695,33.1755,33.1516,33.1695,122400.0
2007-09-19 14:55:00,55.47,55.5,55.46,55.48,96300.0,33.1695,33.1875,33.1636,33.1755,96300.0
2007-09-19 15:00:00,55.48,55.5,55.47,55.47,99300.0,33.1755,33.1875,33.1695,33.1695,99300.0
2007-09-19 15:05:00,55.48,55.5,55.44,55.45,86700.0,33.1755,33.1875,33.1516,33.1576,86700.0
2007-09-19 15:10:00,55.44,55.5,55.42,55.5,57600.0,33.1516,33.1875,33.1396,33.1875,57600.0
2007-09-19 15:15:00,55.5,55.55,55.49,55.53,205300.0,33.1875,33.2174,33.1815,33.2054,205300.0
2007-09-19 15:20:00,55.53,55.54,55.49,55.5,136900.0,33.2054,33.2114,33.1815,33.1875,136900.0
2007-09-19 15:25:00,55.5,55.51,55.47,55.48,186700.0,33.1875,33.1935,33.1695,33.1755,186700.0
2007-09-19 15:30:00,55.48,55.49,55.4,55.44,196100.0,33.1755,33.1815,33.1277,33.1516,196100.0
2007-09-19 15:35:00,55.45,55.46,55.4,55.41,166200.0,33.1576,33.1636,33.1277,33.1337,166200.0
2007-09-19 15:40:00,55.41,55.55,55.37,55.51,179400.0,33.1337,33.2174,33.1097,33.1935,179400.0
2007-09-19 15:45:00,55.51,55.55,55.51,55.53,187400.0,33.1935,33.2174,33.1935,33.2054,187400.0
2007-09-19 15:50:00,55.52,55.53,55.43,55.43,252000.0,33.1994,33.2054,33.1456,33.1456,252000.0
2007-09-19 15:55:00,55.44,55.45,55.37,55.45,227100.0,33.1516,33.1576,33.1097,33.1576,227100.0
2007-09-20 09:30:00,55.4,55.63,55.2,55.22,137300.0,33.1277,33.2652,33.0081,33.02,137300.0
2007-09-20 09:35:00,55.24,55.33,55.14,55.18,64600.0,33.032,33.0858,32.9722,32.9961,64600.0
2007-09-20 09:40:00,55.17,55.29,55.13,55.25,80700.0,32.9901,33.0619,32.9662,33.038,80700.0
2007-09-20 09:45:00,55.25,55.4,55.21,55.37,72700.0,33.038,33.1277,33.0141,33.1097,72700.0
2007-09-20 09:50:00,55.36,55.45,55.3,55.41,77300.0,33.1038,33.1576,33.0679,33.1337,77300.0
2007-09-20 09:55:00,55.41,55.44,55.34,55.42,94700.0,33.1337,33.1516,33.0918,33.1396,94700.0
2007-09-20 10:00:00,55.43,55.58,55.41,55.55,197900.0,33.1456,33.2353,33.1337,33.2174,197900.0
2007-09-20 10:05:00,55.56,55.57,55.48,55.5,66700.0,33.2234,33.2293,33.1755,33.1875,66700.0
2007-09-20 10:10:00,55.49,55.56,55.49,55.51,111100.0,33.1815,33.2234,33.1815,33.1935,111100.0
2007-09-20 10:15:00,55.52,55.52,55.37,55.41,402300.0,33.1994,33.1994,33.1097,33.1337,402300.0
2007-09-20 10:20:00,55.42,55.52,55.34,55.34,383500.0,33.1396,33.1994,33.0918,33.0918,383500.0
2007-09-20 10:25:00,55.35,55.4,55.34,55.37,49000.0,33.0978,33.1277,33.0918,33.1097,49000.0
2007-09-20 10:30:00,55.38,55.38,55.3,55.33,44500.0,33.1157,33.1157,33.0679,33.0858,44500.0
2007-09-20 10:35:00,55.32,55.4,55.32,55.38,42400.0,33.0798,33.1277,33.0798,33.1157,42400.0
2007-09-20 10:40:00,55.39,55.46,55.38,55.45,56500.0,33.1217,33.1636,33.1157,33.1576,56500.0
2007-09-20 10:45:00,55.45,55.48,55.13,55.2,413600.0,33.1576,33.1755,32.9662,33.0081,413600.0
2007-09-20 10:50:00,55.2,55.25,55.15,55.19,148100.0,33.0081,33.038,32.9782,33.0021,148100.0
2007-09-20 10:55:00,55.2,55.2,55.11,55.13,164500.0,33.0081,33.0081,32.9543,32.9662,164500.0
2007-09-20 11:00:00,55.13,55.2,55.11,55.18,367000.0,32.9662,33.0081,32.9543,32.9961,367000.0
2007-09-20 11:05:00,55.19,55.25,55.17,55.19,74300.0,33.0021,33.038,32.9901,33.0021,74300.0
2007-09-20 11:10:00,55.18,55.2,55.12,55.15,66400.0,32.9961,33.0081,32.9602,32.9782,66400.0
2007-09-20 11:15:00,55.14,55.15,55.05,55.14,130300.0,32.9722,32.9782,32.9184,32.9722,130300.0
2007-09-20 11:20:00,55.15,55.21,55.13,55.17,94100.0,32.9782,33.0141,32.9662,32.9901,94100.0
2007-09-20 11:25:00,55.17,55.18,55.1,55.13,67600.0,32.9901,32.9961,32.9483,32.9662,67600.0
2007-09-20 11:30:00,55.13,55.15,54.99,55.0,133500.0,32.9662,32.9782,32.8825,32.8885,133500.0
2007-09-20 11:35:00,55.0,55.04,54.97,54.98,101500.0,32.8885,32.9124,32.8706,32.8765,101500.0
2007-09-20 11:40:00,54.98,55.01,54.96,54.99,35500.0,32.8765,32.8945,32.8646,32.8825,35500.0
2007-09-20 11:45:00,55.0,55.01,54.96,55.0,38700.0,32.8885,32.8945,32.8646,32.8885,38700.0
2007-09-20 11:50:00,55.0,55.03,54.99,55.0,124100.0,32.8885,32.9064,32.8825,32.8885,124100.0
2007-09-20 11:55:00,55.0,55.0,54.98,55.0,78000.0,32.8885,32.8885,32.8765,32.8885,78000.0
2007-09-20 12:00:00,55.0,55.02,54.98,54.99,118600.0,32.8885,32.9004,32.8765,32.8825,118600.0
2007-09-20 12:05:00,55.0,55.0,54.96,55.0,118800.0,32.8885,32.8885,32.8646,32.8885,118800.0
2007-09-20 12:10:00,54.99,55.0,54.95,54.96,86600.0,32.8825,32.8885,32.8586,32.8646,86600.0
2007-09-20 12:15:00,54.97,54.97,54.87,54.89,265900.0,32.8706,32.8706,32.8108,32.8227,265900.0
2007-09-20 12:20:00,54.89,54.94,54.87,54.92,72300.0,32.8227,32.8526,32.8108,32.8407,72300.0
2007-09-20 12:25:00,54.92,54.93,54.88,54.89,77800.0,32.8407,32.8466,32.8167,32.8227,77800.0
2007-09-20 12:30:00,54.89,54.9,54.82,54.82,104900.0,32.8227,32.8287,32.7809,32.7809,104900.0
2007-09-20 12:35:00,54.83,54.85,54.79,54.8,70500.0,32.7868,32.7988,32.7629,32.7689,70500.0
2007-09-20 12:40:00,54.81,54.89,54.8,54.86,67100.0,32.7749,32.8227,32.7689,32.8048,67100.0
2007-09-20 12:45:00,54.86,54.88,54.84,54.88,48100.0,32.8048,32.8167,32.7928,32.8167,48100.0
2007-09-20 12:50:00,54.87,54.93,54.87,54.92,23100.0,32.8108,32.8466,32.8108,32.8407,23100.0
2007-09-20 12:55:00,54.93,54.94,54.9,54.91,41600.0,32.8466,32.8526,32.8287,32.8347,41600.0
2007-09-20 13:00:00,54.9,54.94,54.9,54.93,55000.0,32.8287,32.8526,32.8287,32.8466,55000.0
2007-09-20 13:05:00,54.94,54.94,54.9,54.91,69900.0,32.8526,32.8526,32.8287,32.8347,69900.0
2007-09-20 13:10:00,54.92,54.97,54.91,54.94,64700.0,32.8407,32.8706,32.8347,32.8526,64700.0
2007-09-20 13:15:00,54.94,55.0,54.93,54.99,47500.0,32.8526,32.8885,32.8466,32.8825,47500.0
2007-09-20 13:20:00,55.0,55.01,54.91,54.91,67600.0,32.8885,32.8945,32.8347,32.8347,67600.0
2007-09-20 13:25:00,54.92,54.96,54.9,54.94,24900.0,32.8407,32.8646,32.8287,32.8526,24900.0
2007-09-20 13:30:00,54.95,55.01,54.94,54.96,58400.0,32.8586,32.8945,32.8526,32.8646,58400.0
2007-09-20 13:35:00,54.95,55.0,54.91,55.0,57200.0,32.8586,32.8885,32.8347,32.8885,57200.0
2007-09-20 13:40:00,55.0,55.01,54.95,54.98,71500.0,32.8885,32.8945,32.8586,32.8765,71500.0
2007-09-20 13:45:00,54.99,55.1,54.99,55.08,59400.0,32.8825,32.9483,32.8825,32.9363,59400.0
2007-09-20 13:50:00,55.08,55.09,55.04,55.06,27300.0,32.9363,32.9423,32.9124,32.9244,27300.0
2007-09-20 13:55:00,55.06,55.06,55.02,55.04,35200.0,32.9244,32.9244,32.9004,32.9124,35200.0
2007-09-20 14:00:00,55.04,55.06,55.02,55.06,52900.0,32.9124,32.9244,32.9004,32.9244,52900.0
2007-09-20 14:05:00,55.05,55.06,54.98,55.0,82900.0,32.9184,32.9244,32.8765,32.8885,82900.0
2007-09-20 14:10:00,55.0,55.02,54.97,55.01,56400.0,32.8885,32.9004,32.8706,32.8945,56400.0
2007-09-20 14:15:00,55.02,55.03,55.01,55.01,44100.0,32.9004,32.9064,32.8945,32.8945,44100.0
2007-09-20 14:20:00,55.02,55.04,55.01,55.02,64700.0,32.9004,32.9124,32.8945,32.9004,64700.0
2007-09-20 14:25:00,55.03,55.03,55.0,55.01,40100.0,32.9064,32.9064,32.8885,32.8945,40100.0
2007-09-20 14:30:00,55.0,55.05,55.0,55.04,68600.0,32.8885,32.9184,32.8885,32.9124,68600.0
2007-09-20 14:35:00,55.05,55.06,55.01,55.03,50900.0,32.9184,32.9244,32.8945,32.9064,50900.0
2007-09-20 14:40:00,55.02,55.03,54.93,54.93,102600.0,32.9004,32.9064,32.8466,32.8466,102600.0
2007-09-20 14:45:00,54.93,54.96,54.91,54.93,89700.0,32.8466,32.8646,32.8347,32.8466,89700.0
2007-09-20 14:50:00,54.94,54.96,54.89,54.9,120800.0,32.8526,32.8646,32.8227,32.8287,120800.0
2007-09-20 14:55:00,54.9,54.92,54.9,54.9,31600.0,32.8287,32.8407,32.8287,32.8287,31600.0
2007-09-20 15:00:00,54.9,54.92,54.85,54.87,99600.0,32.8287,32.8407,32.7988,32.8108,99600.0
2007-09-20 15:05:00,54.87,54.88,54.84,54.86,61500.0,32.8108,32.8167,32.7928,32.8048,61500.0
2007-09-20 15:10:00,54.86,54.97,54.86,54.93,264400.0,32.8048,32.8706,32.8048,32.8466,264400.0
2007-09-20 15:15:00,54.94,54.95,54.87,54.91,72400.0,32.8526,32.8586,32.8108,32.8347,72400.0
2007-09-20 15:20:00,54.91,54.92,54.88,54.89,46800.0,32.8347,32.8407,32.8167,32.8227,46800.0
2007-09-20 15:25:00,54.88,54.89,54.86,54.86,128300.0,32.8167,32.8227,32.8048,32.8048,128300.0
2007-09-20 15:30:00,54.87,54.88,54.85,54.86,80000.0,32.8108,32.8167,32.7988,32.8048,80000.0
2007-09-20 15:35:00,54.87,54.88,54.85,54.87,57000.0,32.8108,32.8167,32.7988,32.8108,57000.0
2007-09-20 15:40:00,54.87,54.96,54.85,54.93,179100.0,32.8108,32.8646,32.7988,32.8466,179100.0
2007-09-20 15:45:00,54.93,54.96,54.9,54.92,121000.0,32.8466,32.8646,32.8287,32.8407,121000.0
2007-09-20 15:50:00,54.92,54.92,54.87,54.9,114300.0,32.8407,32.8407,32.8108,32.8287,114300.0
2007-09-20 15:55:00,54.9,54.91,54.82,54.85,134200.0,32.8287,32.8347,32.7809,32.7988,134200.0
2007-09-21 09:30:00,55.48,55.48,54.95,55.09,2887000.0,33.1755,33.1755,32.8586,32.9423,2887000.0
2007-09-21 09:35:00,55.09,55.13,54.93,54.96,163200.0,32.9423,32.9662,32.8466,32.8646,163200.0
2007-09-21 09:40:00,54.95,55.03,54.92,54.97,130300.0,32.8586,32.9064,32.8407,32.8706,130300.0
2007-09-21 09:45:00,54.97,54.99,54.91,54.95,107500.0,32.8706,32.8825,32.8347,32.8586,107500.0
2007-09-21 09:50:00,54.94,54.95,54.79,54.84,170400.0,32.8526,32.8586,32.7629,32.7928,170400.0
2007-09-21 09:55:00,54.84,54.9,54.76,54.9,181900.0,32.7928,32.8287,32.745,32.8287,181900.0
2007-09-21 10:00:00,54.9,55.0,54.9,54.95,85500.0,32.8287,32.8885,32.8287,32.8586,85500.0
2007-09-21 10:05:00,54.95,55.07,54.94,55.01,172400.0,32.8586,32.9303,32.8526,32.8945,172400.0
2007-09-21 10:10:00,55.02,55.06,54.99,55.0,95100.0,32.9004,32.9244,32.8825,32.8885,95100.0
2007-09-21 10:15:00,55.0,55.03,54.98,55.0,94700.0,32.8885,32.9064,32.8765,32.8885,94700.0
2007-09-21 10:20:00,55.01,55.04,55.0,55.03,50900.0,32.8945,32.9124,32.8885,32.9064,50900.0
2007-09-21 10:25:00,55.03,55.05,54.99,55.04,53600.0,32.9064,32.9184,32.8825,32.9124,53600.0
2007-09-21 10:30:00,55.03,55.03,54.98,55.0,63200.0,32.9064,32.9064,32.8765,32.8885,63200.0
2007-09-21 10:35:00,55.0,55.03,54.98,55.03,50700.0,32.8885,32.9064,32.8765,32.9064,50700.0
2007-09-21 10:40:00,55.03,55.03,55.02,55.03,37800.0,32.9064,32.9064,32.9004,32.9064,37800.0
2007-09-21 10:45:00,55.03,55.03,55.01,55.03,47300.0,32.9064,32.9064,32.8945,32.9064,47300.0
2007-09-21 10:50:00,55.03,55.03,54.91,54.98,83500.0,32.9064,32.9064,32.8347,32.8765,83500.0
2007-09-21 10:55:00,54.97,55.02,54.95,54.95,128800.0,32.8706,32.9004,32.8586,32.8586,128800.0
2007-09-21 11:00:00,54.96,55.0,54.95,54.98,65500.0,32.8646,32.8885,32.8586,32.8765,65500.0
2007-09-21 11:05:00,54.98,55.01,54.97,54.98,70400.0,32.8765,32.8945,32.8706,32.8765,70400.0
2007-09-21 11:10:00,54.97,55.03,54.97,55.0,100500.0,32.8706,32.9064,32.8706,32.8885,100500.0
2007-09-21 11:15:00,54.99,55.0,54.98,55.0,47500.0,32.8825,32.8885,32.8765,32.8885,47500.0
2007-09-21 11:20:00,54.99,55.03,54.99,55.0,54400.0,32.8825,32.9064,32.8825,32.8885,54400.0
2007-09-21 11:25:00,54.99,55.01,54.99,55.0,37100.0,32.8825,32.8945,32.8825,32.8885,37100.0
2007-09-21 11:30:00,55.01,55.01,54.99,55.01,104400.0,32.8945,32.8945,32.8825,32.8945,104400.0
2007-09-21 11:35:00,55.01,55.03,54.95,55.03,83500.0,32.8945,32.9064,32.8586,32.9064,83500.0
2007-09-21 11:40:00,55.03,55.06,55.02,55.03,35700.0,32.9064,32.9244,32.9004,32.9064,35700.0
2007-09-21 11:45:00,55.02,55.04,55.0,55.01,52700.0,32.9004,32.9124,32.8885,32.8945,52700.0
2007-09-21 11:50:00,55.01,55.02,54.99,55.0,48500.0,32.8945,32.9004,32.8825,32.8885,48500.0
2007-09-21 11:55:00,55.01,55.02,55.0,55.0,40300.0,32.8945,32.9004,32.8885,32.8885,40300.0
2007-09-21 12:00:00,55.0,55.01,55.0,55.0,45300.0,32.8885,32.8945,32.8885,32.8885,45300.0
2007-09-21 12:05:00,55.01,55.02,55.0,55.0,61500.0,32.8945,32.9004,32.8885,32.8885,61500.0
2007-09-21 12:10:00,55.01,55.02,55.0,55.02,37600.0,32.8945,32.9004,32.8885,32.9004,37600.0
2007-09-21 12:15:00,55.01,55.04,55.0,55.04,57400.0,32.8945,32.9124,32.8885,32.9124,57400.0
2007-09-21 12:20:00,55.05,55.05,55.04,55.04,32300.0,32.9184,32.9184,32.9124,32.9124,32300.0
2007-09-21 12:25:00,55.04,55.06,55.01,55.05,66400.0,32.9124,32.9244,32.8945,32.9184,66400.0
2007-09-21 12:30:00,55.05,55.13,55.03,55.12,50600.0,32.9184,32.9662,32.9064,32.9602,50600.0
2007-09-21 12:35:00,55.11,55.11,55.04,55.05,31800.0,32.9543,32.9543,32.9124,32.9184,31800.0
2007-09-21 12:40:00,55.05,55.06,55.02,55.05,30900.0,32.9184,32.9244,32.9004,32.9184,30900.0
2007-09-21 12:45:00,55.06,55.09,55.05,55.08,15600.0,32.9244,32.9423,32.9184,32.9363,15600.0
2007-09-21 12:50:00,55.08,55.08,55.05,55.06,22100.0,32.9363,32.9363,32.9184,32.9244,22100.0
2007-09-21 12:55:00,55.05,55.06,55.02,55.03,24900.0,32.9184,32.9244,32.9004,32.9064,24900.0
2007-09-21 13:00:00,55.03,55.03,55.0,55.0,38000.0,32.9064,32.9064,32.8885,32.8885,38000.0
2007-09-21 13:05:00,55.01,55.01,54.99,54.99,31800.0,32.8945,32.8945,32.8825,32.8825,31800.0
2007-09-21 13:10:00,54.99,54.99,54.75,54.86,245600.0,32.8825,32.8825,32.739,32.8048,245600.0
2007-09-21 13:15:00,54.87,54.87,54.7,54.8,107600.0,32.8108,32.8108,32.7091,32.7689,107600.0
2007-09-21 13:20:00,54.81,54.82,54.8,54.82,78500.0,32.7749,32.7809,32.7689,32.7809,78500.0
2007-09-21 13:25:00,54.82,54.82,54.74,54.78,134000.0,32.7809,32.7809,32.733,32.7569,134000.0
2007-09-21 13:30:00,54.78,54.81,54.75,54.8,69800.0,32.7569,32.7749,32.739,32.7689,69800.0
2007-09-21 13:35:00,54.8,54.84,54.8,54.81,55500.0,32.7689,32.7928,32.7689,32.7749,55500.0
2007-09-21 13:40:00,54.82,54.82,54.75,54.81,96500.0,32.7809,32.7809,32.739,32.7749,96500.0
2007-09-21 13:45:00,54.81,54.84,54.74,54.74,140500.0,32.7749,32.7928,32.733,32.733,140500.0
2007-09-21 13:50:00,54.76,54.82,54.76,54.79,47500.0,32.745,32.7809,32.745,32.7629,47500.0
2007-09-21 13:55:00,54.8,54.87,54.78,54.79,85100.0,32.7689,32.8108,32.7569,32.7629,85100.0
2007-09-21 14:00:00,54.8,54.8,54.75,54.79,44200.0,32.7689,32.7689,32.739,32.7629,44200.0
2007-09-21 14:05:00,54.8,54.8,54.75,54.79,72500.0,32.7689,32.7689,32.739,32.7629,72500.0
2007-09-21 14:10:00,54.78,54.81,54.75,54.8,90100.0,32.7569,32.7749,32.739,32.7689,90100.0
2007-09-21 14:15:00,54.81,54.83,54.74,54.79,104400.0,32.7749,32.7868,32.733,32.7629,104400.0
2007-09-21 14:20:00,54.77,54.79,54.73,54.74,52000.0,32.751,32.7629,32.727,32.733,52000.0
2007-09-21 14:25:00,54.74,54.77,54.73,54.75,76500.0,32.733,32.751,32.727,32.739,76500.0
2007-09-21 14:30:00,54.75,54.76,54.74,54.74,69800.0,32.739,32.745,32.733,32.733,69800.0
2007-09-21 14:35:00,54.75,54.76,54.74,54.76,53400.0,32.739,32.745,32.733,32.745,53400.0
2007-09-21 14:40:00,54.76,54.77,54.74,54.75,62800.0,32.745,32.751,32.733,32.739,62800.0
2007-09-21 14:45:00,54.76,54.77,54.73,54.75,55600.0,32.745,32.751,32.727,32.739,55600.0
2007-09-21 14:50:00,54.75,54.76,54.73,54.75,64300.0,32.739,32.745,32.727,32.739,64300.0
2007-09-21 14:55:00,54.75,54.78,54.74,54.76,52800.0,32.739,32.7569,32.733,32.745,52800.0
2007-09-21 15:00:00,54.76,54.78,54.74,54.77,126500.0,32.745,32.7569,32.733,32.751,126500.0
2007-09-21 15:05:00,54.77,54.79,54.74,54.75,129200.0,32.751,32.7629,32.733,32.739,129200.0
2007-09-21 15:10:00,54.75,54.78,54.75,54.78,91500.0,32.739,32.7569,32.739,32.7569,91500.0
2007-09-21 15:15:00,54.78,54.79,54.74,54.74,110100.0,32.7569,32.7629,32.733,32.733,110100.0
2007-09-21 15:20:00,54.75,54.75,54.72,54.73,69900.0,32.739,32.739,32.7211,32.727,69900.0
2007-09-21 15:25:00,54.74,54.74,54.7,54.72,118300.0,32.733,32.733,32.7091,32.7211,118300.0
2007-09-21 15:30:00,54.72,54.78,54.72,54.78,92300.0,32.7211,32.7569,32.7211,32.7569,92300.0
2007-09-21 15:35:00,54.77,54.81,54.76,54.79,125300.0,32.751,32.7749,32.745,32.7629,125300.0
2007-09-21 15:40:00,54.8,54.86,54.8,54.83,168800.0,32.7689,32.8048,32.7689,32.7868,168800.0
2007-09-21 15:45:00,54.83,54.84,54.74,54.77,233200.0,32.7868,32.7928,32.733,32.751,233200.0
2007-09-21 15:50:00,54.77,54.81,54.74,54.74,180400.0,32.751,32.7749,32.733,32.733,180400.0
2007-09-21 15:55:00,54.75,54.81,54.74,54.79,223900.0,32.739,32.7749,32.733,32.7629,223900.0
2007-09-24 09:30:00,54.88,55.0,54.71,54.99,238100.0,32.8167,32.8885,32.7151,32.8825,238100.0
2007-09-24 09:35:00,54.99,55.12,54.99,55.06,179400.0,32.8825,32.9602,32.8825,32.9244,179400.0
2007-09-24 09:40:00,55.06,55.09,54.99,55.0,97000.0,32.9244,32.9423,32.8825,32.8885,97000.0
2007-09-24 09:45:00,55.0,55.06,55.0,55.05,89700.0,32.8885,32.9244,32.8885,32.9184,89700.0
2007-09-24 09:50:00,55.06,55.07,54.97,54.98,61900.0,32.9244,32.9303,32.8706,32.8765,61900.0
2007-09-24 09:55:00,54.98,55.04,54.97,55.03,72100.0,32.8765,32.9124,32.8706,32.9064,72100.0
2007-09-24 10:00:00,55.03,55.06,55.0,55.05,58100.0,32.9064,32.9244,32.8885,32.9184,58100.0
2007-09-24 10:05:00,55.05,55.08,55.0,55.02,49900.0,32.9184,32.9363,32.8885,32.9004,49900.0
2007-09-24 10:10:00,55.01,55.07,54.99,55.0,63400.0,32.8945,32.9303,32.8825,32.8885,63400.0
2007-09-24 10:15:00,55.0,55.09,55.0,55.06,66900.0,32.8885,32.9423,32.8885,32.9244,66900.0
2007-09-24 10:20:00,55.06,55.11,55.03,55.11,87600.0,32.9244,32.9543,32.9064,32.9543,87600.0
2007-09-24 10:25:00,55.11,55.26,55.05,55.25,118700.0,32.9543,33.044,32.9184,33.038,118700.0
2007-09-24 10:30:00,55.23,55.33,55.22,55.31,84600.0,33.026,33.0858,33.02,33.0739,84600.0
2007-09-24 10:35:00,55.33,55.39,55.3,55.39,114800.0,33.0858,33.1217,33.0679,33.1217,114800.0
2007-09-24 10:40:00,55.39,55.4,55.26,55.26,84200.0,33.1217,33.1277,33.044,33.044,84200.0
2007-09-24 10:45:00,55.26,55.31,55.18,55.22,75700.0,33.044,33.0739,32.9961,33.02,75700.0
2007-09-24 10:50:00,55.22,55.31,55.22,55.29,36100.0,33.02,33.0739,33.02,33.0619,36100.0
2007-09-24 10:55:00,55.3,55.33,55.29,55.31,35900.0,33.0679,33.0858,33.0619,33.0739,35900.0
2007-09-24 11:00:00,55.31,55.31,55.21,55.26,90900.0,33.0739,33.0739,33.0141,33.044,90900.0
2007-09-24 11:05:00,55.27,55.38,55.27,55.32,31000.0,33.0499,33.1157,33.0499,33.0798,31000.0
2007-09-24 11:10:00,55.32,55.35,55.31,55.34,35700.0,33.0798,33.0978,33.0739,33.0918,35700.0
2007-09-24 11:15:00,55.34,55.35,55.26,55.27,57600.0,33.0918,33.0978,33.044,33.0499,57600.0
2007-09-24 11:20:00,55.27,55.35,55.26,55.27,54500.0,33.0499,33.0978,33.044,33.0499,54500.0
2007-09-24 11:25:00,55.26,55.27,55.24,55.26,34600.0,33.044,33.0499,33.032,33.044,34600.0
2007-09-24 11:30:00,55.26,55.31,55.25,55.27,61300.0,33.044,33.0739,33.038,33.0499,61300.0
2007-09-24 11:35:00,55.27,55.27,55.25,55.25,25000.0,33.0499,33.0499,33.038,33.038,25000.0
2007-09-24 11:40:00,55.25,55.32,55.24,55.29,59300.0,33.038,33.0798,33.032,33.0619,59300.0
2007-09-24 11:45:00,55.3,55.3,55.26,55.29,31200.0,33.0679,33.0679,33.044,33.0619,31200.0
2007-09-24 11:50:00,55.3,55.32,55.29,55.32,23800.0,33.0679,33.0798,33.0619,33.0798,23800.0
2007-09-24 11:55:00,55.32,55.32,55.31,55.32,18800.0,33.0798,33.0798,33.0739,33.0798,18800.0
2007-09-24 12:00:00,55.32,55.32,55.22,55.23,41200.0,33.0798,33.0798,33.02,33.026,41200.0
2007-09-24 12:05:00,55.24,55.27,55.2,55.21,56900.0,33.032,33.0499,33.0081,33.0141,56900.0
2007-09-24 12:10:00,55.21,55.23,55.19,55.19,33500.0,33.0141,33.026,33.0021,33.0021,33500.0
2007-09-24 12:15:00,55.19,55.21,55.18,55.19,36100.0,33.0021,33.0141,32.9961,33.0021,36100.0
2007-09-24 12:20:00,55.19,55.25,55.18,55.25,31900.0,33.0021,33.038,32.9961,33.038,31900.0
2007-09-24 12:25:00,55.25,55.31,55.23,55.31,31800.0,33.038,33.0739,33.026,33.0739,31800.0
2007-09-24 12:30:00,55.32,55.34,55.26,55.3,40600.0,33.0798,33.0918,33.044,33.0679,40600.0
2007-09-24 12:35:00,55.3,55.3,55.26,55.27,17700.0,33.0679,33.0679,33.044,33.0499,17700.0
2007-09-24 12:40:00,55.26,55.27,55.24,55.26,27300.0,33.044,33.0499,33.032,33.044,27300.0
2007-09-24 12:45:00,55.27,55.28,55.23,55.26,46500.0,33.0499,33.0559,33.026,33.044,46500.0
2007-09-24 12:50:00,55.26,55.26,55.2,55.22,19200.0,33.044,33.044,33.0081,33.02,19200.0
2007-09-24 12:55:00,55.22,55.25,55.18,55.24,44900.0,33.02,33.038,32.9961,33.032,44900.0
2007-09-24 13:00:00,55.24,55.25,55.19,55.23,22500.0,33.032,33.038,33.0021,33.026,22500.0
2007-09-24 13:05:00,55.24,55.26,55.2,55.24,14000.0,33.032,33.044,33.0081,33.032,14000.0
2007-09-24 13:10:00,55.24,55.24,55.19,55.21,26900.0,33.032,33.032,33.0021,33.0141,26900.0
2007-09-24 13:15:00,55.22,55.23,55.15,55.15,64400.0,33.02,33.026,32.9782,32.9782,64400.0
2007-09-24 13:20:00,55.15,55.17,55.11,55.14,33400.0,32.9782,32.9901,32.9543,32.9722,33400.0
2007-09-24 13:25:00,55.14,55.21,55.13,55.2,25300.0,32.9722,33.0141,32.9662,33.0081,25300.0
2007-09-24 13:30:00,55.21,55.21,55.13,55.16,66100.0,33.0141,33.0141,32.9662,32.9842,66100.0
2007-09-24 13:35:00,55.16,55.19,55.14,55.18,52200.0,32.9842,33.0021,32.9722,32.9961,52200.0
2007-09-24 13:40:00,55.18,55.2,55.13,55.17,63800.0,32.9961,33.0081,32.9662,32.9901,63800.0
2007-09-24 13:45:00,55.16,55.21,55.1,55.12,59400.0,32.9842,33.0141,32.9483,32.9602,59400.0
2007-09-24 13:50:00,55.12,55.15,55.1,55.12,29800.0,32.9602,32.9782,32.9483,32.9602,29800.0
2007-09-24 13:55:00,55.11,55.17,55.09,55.09,42700.0,32.9543,32.9901,32.9423,32.9423,42700.0
2007-09-24 14:00:00,55.1,55.12,55.07,55.08,46600.0,32.9483,32.9602,32.9303,32.9363,46600.0
2007-09-24 14:05:00,55.08,55.1,55.05,55.09,26900.0,32.9363,32.9483,32.9184,32.9423,26900.0
2007-09-24 14:10:00,55.09,55.1,55.07,55.1,27800.0,32.9423,32.9483,32.9303,32.9483,27800.0
2007-09-24 14:15:00,55.09,55.12,55.07,55.11,31900.0,32.9423,32.9602,32.9303,32.9543,31900.0
2007-09-24 14:20:00,55.11,55.13,55.07,55.07,32500.0,32.9543,32.9662,32.9303,32.9303,32500.0
2007-09-24 14:25:00,55.06,55.07,55.02,55.02,76500.0,32.9244,32.9303,32.9004,32.9004,76500.0
2007-09-24 14:30:00,55.02,55.06,55.01,55.03,58000.0,32.9004,32.9244,32.8945,32.9064,58000.0
2007-09-24 14:35:00,55.02,55.12,55.0,55.1,57000.0,32.9004,32.9602,32.8885,32.9483,57000.0
2007-09-24 14:40:00,55.1,55.12,55.05,55.07,30600.0,32.9483,32.9602,32.9184,32.9303,30600.0
2007-09-24 14:45:00,55.06,55.12,55.04,55.12,40100.0,32.9244,32.9602,32.9124,32.9602,40100.0
2007-09-24 14:50:00,55.12,55.13,55.05,55.06,68100.0,32.9602,32.9662,32.9184,32.9244,68100.0
2007-09-24 14:55:00,55.06,55.15,55.04,55.14,51000.0,32.9244,32.9782,32.9124,32.9722,51000.0
2007-09-24 15:00:00,55.14,55.14,55.07,55.11,68100.0,32.9722,32.9722,32.9303,32.9543,68100.0
2007-09-24 15:05:00,55.1,55.15,55.09,55.1,36700.0,32.9483,32.9782,32.9423,32.9483,36700.0
2007-09-24 15:10:00,55.09,55.1,55.03,55.05,52400.0,32.9423,32.9483,32.9064,32.9184,52400.0
2007-09-24 15:15:00,55.05,55.11,55.03,55.09,53000.0,32.9184,32.9543,32.9064,32.9423,53000.0
2007-09-24 15:20:00,55.09,55.17,55.09,55.16,45400.0,32.9423,32.9901,32.9423,32.9842,45400.0
2007-09-24 15:25:00,55.16,55.18,55.14,55.18,47800.0,32.9842,32.9961,32.9722,32.9961,47800.0
2007-09-24 15:30:00,55.18,55.19,55.13,55.14,41800.0,32.9961,33.0021,32.9662,32.9722,41800.0
2007-09-24 15:35:00,55.13,55.15,55.02,55.03,62500.0,32.9662,32.9782,32.9004,32.9064,62500.0
2007-09-24 15:40:00,55.02,55.02,54.98,55.0,104300.0,32.9004,32.9004,32.8765,32.8885,104300.0
2007-09-24 15:45:00,55.0,55.04,54.99,55.0,88700.0,32.8885,32.9124,32.8825,32.8885,88700.0
2007-09-24 15:50:00,55.0,55.03,54.97,55.0,80100.0,32.8885,32.9064,32.8706,32.8885,80100.0
2007-09-24 15:55:00,54.99,55.0,54.94,55.0,83600.0,32.8825,32.8885,32.8526,32.8885,83600.0
2007-09-25 09:30:00,54.8,54.9,54.5,54.5,625800.0,32.7689,32.8287,32.5895,32.5895,625800.0
2007-09-25 09:35:00,54.52,54.52,54.25,54.27,142000.0,32.6015,32.6015,32.44,32.452,142000.0
2007-09-25 09:40:00,54.27,54.3,54.12,54.2,156100.0,32.452,32.4699,32.3623,32.4101,156100.0
2007-09-25 09:45:00,54.21,54.32,54.17,54.28,168100.0,32.4161,32.4819,32.3922,32.4579,168100.0
2007-09-25 09:50:00,54.27,54.29,54.16,54.17,377500.0,32.452,32.4639,32.3862,32.3922,377500.0
2007-09-25 09:55:00,54.16,54.23,54.14,54.15,184900.0,32.3862,32.4281,32.3742,32.3802,184900.0
2007-09-25 10:00:00,54.14,54.16,54.05,54.1,207000.0,32.3742,32.3862,32.3204,32.3503,207000.0
2007-09-25 10:05:00,54.1,54.24,54.09,54.12,119600.0,32.3503,32.434,32.3443,32.3623,119600.0
2007-09-25 10:10:00,54.12,54.3,54.1,54.25,101300.0,32.3623,32.4699,32.3503,32.44,101300.0
2007-09-25 10:15:00,54.26,54.3,54.18,54.23,107900.0,32.446,32.4699,32.3982,32.4281,107900.0
2007-09-25 10:20:00,54.23,54.25,54.18,54.18,65200.0,32.4281,32.44,32.3982,32.3982,65200.0
2007-09-25 10:25:00,54.18,54.21,54.1,54.11,116200.0,32.3982,32.4161,32.3503,32.3563,116200.0
2007-09-25 10:30:00,54.1,54.15,54.07,54.15,93300.0,32.3503,32.3802,32.3324,32.3802,93300.0
2007-09-25 10:35:00,54.15,54.18,54.13,54.13,128100.0,32.3802,32.3982,32.3683,32.3683,128100.0
2007-09-25 10:40:00,54.13,54.19,54.08,54.16,107000.0,32.3683,32.4041,32.3384,32.3862,107000.0
2007-09-25 10:45:00,54.16,54.33,54.15,54.27,115200.0,32.3862,32.4878,32.3802,32.452,115200.0
2007-09-25 10:50:00,54.26,54.28,54.2,54.2,72900.0,32.446,32.4579,32.4101,32.4101,72900.0
2007-09-25 10:55:00,54.2,54.22,54.15,54.19,62600.0,32.4101,32.4221,32.3802,32.4041,62600.0
2007-09-25 11:00:00,54.2,54.2,54.15,54.17,77700.0,32.4101,32.4101,32.3802,32.3922,77700.0
2007-09-25 11:05:00,54.17,54.2,54.15,54.18,104400.0,32.3922,32.4101,32.3802,32.3982,104400.0
2007-09-25 11:10:00,54.18,54.31,54.16,54.27,82800.0,32.3982,32.4759,32.3862,32.452,82800.0
2007-09-25 11:15:00,54.26,54.26,54.15,54.17,67500.0,32.446,32.446,32.3802,32.3922,67500.0
2007-09-25 11:20:00,54.18,54.22,54.15,54.21,98900.0,32.3982,32.4221,32.3802,32.4161,98900.0
2007-09-25 11:25:00,54.21,54.31,54.19,54.23,76000.0,32.4161,32.4759,32.4041,32.4281,76000.0
2007-09-25 11:30:00,54.2,54.26,54.19,54.25,43000.0,32.4101,32.446,32.4041,32.44,43000.0
2007-09-25 11:35:00,54.24,54.32,54.17,54.2,65600.0,32.434,32.4819,32.3922,32.4101,65600.0
2007-09-25 11:40:00,54.2,54.21,54.15,54.16,42600.0,32.4101,32.4161,32.3802,32.3862,42600.0
2007-09-25 11:45:00,54.15,54.2,54.15,54.17,37300.0,32.3802,32.4101,32.3802,32.3922,37300.0
2007-09-25 11:50:00,54.18,54.22,54.16,54.18,82900.0,32.3982,32.4221,32.3862,32.3982,82900.0
2007-09-25 11:55:00,54.19,54.26,54.15,54.26,105000.0,32.4041,32.446,32.3802,32.446,105000.0
2007-09-25 12:00:00,54.25,54.25,54.22,54.24,45800.0,32.44,32.44,32.4221,32.434,45800.0
2007-09-25 12:05:00,54.25,54.26,54.22,54.24,38500.0,32.44,32.446,32.4221,32.434,38500.0
2007-09-25 12:10:00,54.25,54.26,54.21,54.21,35600.0,32.44,32.446,32.4161,32.4161,35600.0
2007-09-25 12:15:00,54.21,54.25,54.21,54.25,38400.0,32.4161,32.44,32.4161,32.44,38400.0
2007-09-25 12:20:00,54.25,54.26,54.2,54.22,34700.0,32.44,32.446,32.4101,32.4221,34700.0
2007-09-25 12:25:00,54.23,54.25,54.19,54.19,33900.0,32.4281,32.44,32.4041,32.4041,33900.0
2007-09-25 12:30:00,54.19,54.21,54.17,54.21,52900.0,32.4041,32.4161,32.3922,32.4161,52900.0
2007-09-25 12:35:00,54.21,54.23,54.1,54.12,265500.0,32.4161,32.4281,32.3503,32.3623,265500.0
2007-09-25 12:40:00,54.12,54.14,54.07,54.09,220400.0,32.3623,32.3742,32.3324,32.3443,220400.0
2007-09-25 12:45:00,54.09,54.12,54.09,54.1,71200.0,32.3443,32.3623,32.3443,32.3503,71200.0
2007-09-25 12:50:00,54.1,54.15,54.08,54.08,49000.0,32.3503,32.3802,32.3384,32.3384,49000.0
2007-09-25 12:55:00,54.08,54.11,54.06,54.06,52900.0,32.3384,32.3563,32.3264,32.3264,52900.0
2007-09-25 13:00:00,54.06,54.06,53.97,53.98,344300.0,32.3264,32.3264,32.2726,32.2786,344300.0
2007-09-25 13:05:00,53.99,54.0,53.97,54.0,45100.0,32.2845,32.2905,32.2726,32.2905,45100.0
2007-09-25 13:10:00,54.0,54.0,53.98,54.0,137600.0,32.2905,32.2905,32.2786,32.2905,137600.0
2007-09-25 13:15:00,54.0,54.01,53.98,53.99,213700.0,32.2905,32.2965,32.2786,32.2845,213700.0
2007-09-25 13:20:00,53.99,54.0,53.97,53.99,25700.0,32.2845,32.2905,32.2726,32.2845,25700.0
2007-09-25 13:25:00,54.0,54.1,53.98,53.99,187600.0,32.2905,32.3503,32.2786,32.2845,187600.0
2007-09-25 13:30:00,53.99,54.0,53.97,54.0,54700.0,32.2845,32.2905,32.2726,32.2905,54700.0
2007-09-25 13:35:00,54.0,54.01,53.98,54.0,84500.0,32.2905,32.2965,32.2786,32.2905,84500.0
2007-09-25 13:40:00,53.99,54.0,53.97,53.98,43800.0,32.2845,32.2905,32.2726,32.2786,43800.0
2007-09-25 13:45:00,53.98,54.0,53.96,53.99,200900.0,32.2786,32.2905,32.2666,32.2845,200900.0
2007-09-25 13:50:00,54.0,54.0,53.95,53.98,57800.0,32.2905,32.2905,32.2606,32.2786,57800.0
2007-09-25 13:55:00,53.98,54.0,53.96,53.97,44100.0,32.2786,32.2905,32.2666,32.2726,44100.0
2007-09-25 14:00:00,53.96,53.99,53.95,53.99,71300.0,32.2666,32.2845,32.2606,32.2845,71300.0
2007-09-25 14:05:00,53.99,53.99,53.95,53.95,43400.0,32.2845,32.2845,32.2606,32.2606,43400.0
2007-09-25 14:10:00,53.95,53.97,53.94,53.97,78600.0,32.2606,32.2726,32.2546,32.2726,78600.0
2007-09-25 14:15:00,53.96,53.97,53.94,53.97,73300.0,32.2666,32.2726,32.2546,32.2726,73300.0
2007-09-25 14:20:00,53.97,54.0,53.89,53.89,112900.0,32.2726,32.2905,32.2247,32.2247,112900.0
2007-09-25 14:25:00,53.9,53.99,53.89,53.92,99600.0,32.2307,32.2845,32.2247,32.2427,99600.0
2007-09-25 14:30:00,53.92,53.93,53.89,53.91,60900.0,32.2427,32.2487,32.2247,32.2367,60900.0
2007-09-25 14:35:00,53.91,53.97,53.9,53.93,121100.0,32.2367,32.2726,32.2307,32.2487,121100.0
2007-09-25 14:40:00,53.94,53.96,53.9,53.94,251000.0,32.2546,32.2666,32.2307,32.2546,251000.0
2007-09-25 14:45:00,53.94,53.99,53.93,53.98,70500.0,32.2546,32.2845,32.2487,32.2786,70500.0
2007-09-25 14:50:00,53.98,54.0,53.96,53.97,73400.0,32.2786,32.2905,32.2666,32.2726,73400.0
2007-09-25 14:55:00,53.97,54.01,53.95,53.99,154600.0,32.2726,32.2965,32.2606,32.2845,154600.0
2007-09-25 15:00:00,54.0,54.05,53.98,54.0,296300.0,32.2905,32.3204,32.2786,32.2905,296300.0
2007-09-25 15:05:00,53.99,54.05,53.98,53.99,153900.0,32.2845,32.3204,32.2786,32.2845,153900.0
2007-09-25 15:10:00,54.0,54.01,53.98,53.99,218400.0,32.2905,32.2965,32.2786,32.2845,218400.0
2007-09-25 15:15:00,54.0,54.01,53.96,54.0,240200.0,32.2905,32.2965,32.2666,32.2905,240200.0
2007-09-25 15:20:00,53.99,54.02,53.99,54.0,258100.0,32.2845,32.3025,32.2845,32.2905,258100.0
2007-09-25 15:25:00,54.0,54.02,53.99,54.01,156800.0,32.2905,32.3025,32.2845,32.2965,156800.0
2007-09-25 15:30:00,54.0,54.07,54.0,54.0,338800.0,32.2905,32.3324,32.2905,32.2905,338800.0
2007-09-25 15:35:00,54.0,54.07,54.0,54.04,83200.0,32.2905,32.3324,32.2905,32.3144,83200.0
2007-09-25 15:40:00,54.04,54.12,54.03,54.1,353000.0,32.3144,32.3623,32.3085,32.3503,353000.0
2007-09-25 15:45:00,54.1,54.11,54.08,54.1,203600.0,32.3503,32.3563,32.3384,32.3503,203600.0
2007-09-25 15:50:00,54.11,54.17,54.09,54.17,457700.0,32.3563,32.3922,32.3443,32.3922,457700.0
2007-09-25 15:55:00,54.17,54.17,54.14,54.17,203700.0,32.3922,32.3922,32.3742,32.3922,203700.0
2007-09-26 09:30:00,54.35,54.53,54.2,54.48,151300.0,32.4998,32.6074,32.4101,32.5775,151300.0
2007-09-26 09:35:00,54.5,54.55,54.41,54.49,205100.0,32.5895,32.6194,32.5357,32.5835,205100.0
2007-09-26 09:40:00,54.49,54.62,54.46,54.61,257800.0,32.5835,32.6613,32.5656,32.6553,257800.0
2007-09-26 09:45:00,54.61,54.7,54.53,54.69,205200.0,32.6553,32.7091,32.6074,32.7031,205200.0
2007-09-26 09:50:00,54.69,54.8,54.65,54.8,85700.0,32.7031,32.7689,32.6792,32.7689,85700.0
2007-09-26 09:55:00,54.8,54.8,54.63,54.64,87000.0,32.7689,32.7689,32.6672,32.6732,87000.0
2007-09-26 10:00:00,54.63,54.69,54.46,54.61,76100.0,32.6672,32.7031,32.5656,32.6553,76100.0
2007-09-26 10:05:00,54.6,54.61,54.56,54.6,55400.0,32.6493,32.6553,32.6254,32.6493,55400.0
2007-09-26 10:10:00,54.59,54.7,54.59,54.64,51000.0,32.6433,32.7091,32.6433,32.6732,51000.0
2007-09-26 10:15:00,54.64,54.68,54.58,54.62,169100.0,32.6732,32.6971,32.6373,32.6613,169100.0
2007-09-26 10:20:00,54.61,54.75,54.61,54.73,67200.0,32.6553,32.739,32.6553,32.727,67200.0
2007-09-26 10:25:00,54.74,54.75,54.72,54.73,47800.0,32.733,32.739,32.7211,32.727,47800.0
2007-09-26 10:30:00,54.72,54.73,54.69,54.71,61700.0,32.7211,32.727,32.7031,32.7151,61700.0
2007-09-26 10:35:00,54.71,54.73,54.67,54.72,53900.0,32.7151,32.727,32.6912,32.7211,53900.0
2007-09-26 10:40:00,54.72,54.72,54.67,54.71,58000.0,32.7211,32.7211,32.6912,32.7151,58000.0
2007-09-26 10:45:00,54.7,54.71,54.69,54.7,33500.0,32.7091,32.7151,32.7031,32.7091,33500.0
2007-09-26 10:50:00,54.69,54.7,54.6,54.61,63300.0,32.7031,32.7091,32.6493,32.6553,63300.0
2007-09-26 10:55:00,54.62,54.66,54.62,54.64,97700.0,32.6613,32.6852,32.6613,32.6732,97700.0
2007-09-26 11:00:00,54.64,54.71,54.63,54.66,56600.0,32.6732,32.7151,32.6672,32.6852,56600.0
2007-09-26 11:05:00,54.65,54.71,54.65,54.7,87900.0,32.6792,32.7151,32.6792,32.7091,87900.0
2007-09-26 11:10:00,54.7,54.76,54.69,54.75,334100.0,32.7091,32.745,32.7031,32.739,334100.0
2007-09-26 11:15:00,54.75,54.85,54.74,54.79,246400.0,32.739,32.7988,32.733,32.7629,246400.0
2007-09-26 11:20:00,54.79,54.8,54.56,54.59,107400.0,32.7629,32.7689,32.6254,32.6433,107400.0
2007-09-26 11:25:00,54.59,54.66,54.58,54.66,135900.0,32.6433,32.6852,32.6373,32.6852,135900.0
2007-09-26 11:30:00,54.66,54.69,54.63,54.67,46000.0,32.6852,32.7031,32.6672,32.6912,46000.0
2007-09-26 11:35:00,54.67,54.67,54.62,54.65,68400.0,32.6912,32.6912,32.6613,32.6792,68400.0
2007-09-26 11:40:00,54.66,54.69,54.65,54.66,52400.0,32.6852,32.7031,32.6792,32.6852,52400.0
2007-09-26 11:45:00,54.66,54.73,54.65,54.73,164800.0,32.6852,32.727,32.6792,32.727,164800.0
2007-09-26 11:50:00,54.73,54.81,54.73,54.81,38900.0,32.727,32.7749,32.727,32.7749,38900.0
2007-09-26 11:55:00,54.81,54.84,54.8,54.82,148800.0,32.7749,32.7928,32.7689,32.7809,148800.0
2007-09-26 12:00:00,54.82,54.9,54.82,54.87,50200.0,32.7809,32.8287,32.7809,32.8108,50200.0
2007-09-26 12:05:00,54.87,54.88,54.81,54.85,44500.0,32.8108,32.8167,32.7749,32.7988,44500.0
2007-09-26 12:10:00,54.85,54.86,54.83,54.85,18600.0,32.7988,32.8048,32.7868,32.7988,18600.0
2007-09-26 12:15:00,54.86,54.92,54.86,54.92,41200.0,32.8048,32.8407,32.8048,32.8407,41200.0
2007-09-26 12:20:00,54.91,54.91,54.84,54.85,153700.0,32.8347,32.8347,32.7928,32.7988,153700.0
2007-09-26 12:25:00,54.85,54.85,54.78,54.8,47500.0,32.7988,32.7988,32.7569,32.7689,47500.0
2007-09-26 12:30:00,54.8,54.8,54.73,54.74,25400.0,32.7689,32.7689,32.727,32.733,25400.0
2007-09-26 12:35:00,54.74,54.74,54.7,54.74,31500.0,32.733,32.733,32.7091,32.733,31500.0
2007-09-26 12:40:00,54.73,54.74,54.71,54.71,30200.0,32.727,32.733,32.7151,32.7151,30200.0
2007-09-26 12:45:00,54.72,54.76,54.71,54.72,31500.0,32.7211,32.745,32.7151,32.7211,31500.0
2007-09-26 12:50:00,54.72,54.79,54.72,54.79,40200.0,32.7211,32.7629,32.7211,32.7629,40200.0
2007-09-26 12:55:00,54.79,54.8,54.79,54.8,14800.0,32.7629,32.7689,32.7629,32.7689,14800.0
2007-09-26 13:00:00,54.8,54.8,54.77,54.8,48000.0,32.7689,32.7689,32.751,32.7689,48000.0
2007-09-26 13:05:00,54.8,54.8,54.74,54.77,32200.0,32.7689,32.7689,32.733,32.751,32200.0
2007-09-26 13:10:00,54.77,54.77,54.73,54.73,27100.0,32.751,32.751,32.727,32.727,27100.0
2007-09-26 13:15:00,54.73,54.73,54.69,54.72,31200.0,32.727,32.727,32.7031,32.7211,31200.0
2007-09-26 13:20:00,54.72,54.74,54.71,54.74,20000.0,32.7211,32.733,32.7151,32.733,20000.0
2007-09-26 13:25:00,54.73,54.74,54.73,54.74,21000.0,32.727,32.733,32.727,32.733,21000.0
2007-09-26 13:30:00,54.74,54.74,54.65,54.67,59600.0,32.733,32.733,32.6792,32.6912,59600.0
2007-09-26 13:35:00,54.66,54.69,54.65,54.65,64500.0,32.6852,32.7031,32.6792,32.6792,64500.0
2007-09-26 13:40:00,54.67,54.67,54.6,54.61,82600.0,32.6912,32.6912,32.6493,32.6553,82600.0
2007-09-26 13:45:00,54.6,54.65,54.6,54.64,67200.0,32.6493,32.6792,32.6493,32.6732,67200.0
2007-09-26 13:50:00,54.63,54.67,54.61,54.65,48500.0,32.6672,32.6912,32.6553,32.6792,48500.0
2007-09-26 13:55:00,54.65,54.66,54.6,54.6,102200.0,32.6792,32.6852,32.6493,32.6493,102200.0
2007-09-26 14:00:00,54.63,54.63,54.56,54.57,70900.0,32.6672,32.6672,32.6254,32.6314,70900.0
2007-09-26 14:05:00,54.57,54.62,54.57,54.6,50500.0,32.6314,32.6613,32.6314,32.6493,50500.0
2007-09-26 14:10:00,54.6,54.6,54.56,54.58,71100.0,32.6493,32.6493,32.6254,32.6373,71100.0
2007-09-26 14:15:00,54.58,54.64,54.58,54.63,53100.0,32.6373,32.6732,32.6373,32.6672,53100.0
2007-09-26 14:20:00,54.62,54.65,54.6,54.62,34300.0,32.6613,32.6792,32.6493,32.6613,34300.0
2007-09-26 14:25:00,54.63,54.63,54.59,54.62,39300.0,32.6672,32.6672,32.6433,32.6613,39300.0
2007-09-26 14:30:00,54.62,54.66,54.6,54.61,41000.0,32.6613,32.6852,32.6493,32.6553,41000.0
2007-09-26 14:35:00,54.6,54.63,54.6,54.6,32600.0,32.6493,32.6672,32.6493,32.6493,32600.0
2007-09-26 14:40:00,54.6,54.63,54.59,54.61,64900.0,32.6493,32.6672,32.6433,32.6553,64900.0
2007-09-26 14:45:00,54.62,54.63,54.6,54.63,25300.0,32.6613,32.6672,32.6493,32.6672,25300.0
2007-09-26 14:50:00,54.63,54.69,54.63,54.65,57100.0,32.6672,32.7031,32.6672,32.6792,57100.0
2007-09-26 14:55:00,54.65,54.71,54.64,54.68,48500.0,32.6792,32.7151,32.6732,32.6971,48500.0
2007-09-26 15:00:00,54.69,54.71,54.63,54.63,40000.0,32.7031,32.7151,32.6672,32.6672,40000.0
2007-09-26 15:05:00,54.64,54.71,54.63,54.7,65800.0,32.6732,32.7151,32.6672,32.7091,65800.0
2007-09-26 15:10:00,54.7,54.75,54.68,54.73,91500.0,32.7091,32.739,32.6971,32.727,91500.0
2007-09-26 15:15:00,54.72,54.8,54.68,54.74,227200.0,32.7211,32.7689,32.6971,32.733,227200.0
2007-09-26 15:20:00,54.75,54.79,54.74,54.77,69400.0,32.739,32.7629,32.733,32.751,69400.0
2007-09-26 15:25:00,54.76,54.82,54.74,54.79,282500.0,32.745,32.7809,32.733,32.7629,282500.0
2007-09-26 15:30:00,54.78,54.81,54.77,54.8,158900.0,32.7569,32.7749,32.751,32.7689,158900.0
2007-09-26 15:35:00,54.79,54.81,54.75,54.8,144700.0,32.7629,32.7749,32.739,32.7689,144700.0
2007-09-26 15:40:00,54.8,54.84,54.78,54.8,197400.0,32.7689,32.7928,32.7569,32.7689,197400.0
2007-09-26 15:45:00,54.8,54.86,54.76,54.81,188500.0,32.7689,32.8048,32.745,32.7749,188500.0
2007-09-26 15:50:00,54.81,54.85,54.79,54.82,181300.0,32.7749,32.7988,32.7629,32.7809,181300.0
2007-09-26 15:55:00,54.82,54.82,54.74,54.82,310100.0,32.7809,32.7809,32.733,32.7809,310100.0
2007-09-27 09:30:00,54.83,54.95,54.53,54.56,146700.0,32.7868,32.8586,32.6074,32.6254,146700.0
2007-09-27 09:35:00,54.55,54.56,54.5,54.52,139800.0,32.6194,32.6254,32.5895,32.6015,139800.0
2007-09-27 09:40:00,54.51,54.55,54.41,54.51,111900.0,32.5955,32.6194,32.5357,32.5955,111900.0
2007-09-27 09:45:00,54.5,54.53,54.32,54.33,105900.0,32.5895,32.6074,32.4819,32.4878,105900.0
2007-09-27 09:50:00,54.34,54.35,54.18,54.22,191500.0,32.4938,32.4998,32.3982,32.4221,191500.0
2007-09-27 09:55:00,54.23,54.33,54.23,54.29,105800.0,32.4281,32.4878,32.4281,32.4639,105800.0
2007-09-27 10:00:00,54.29,54.32,54.21,54.29,103800.0,32.4639,32.4819,32.4161,32.4639,103800.0
2007-09-27 10:05:00,54.29,54.31,54.2,54.22,83600.0,32.4639,32.4759,32.4101,32.4221,83600.0
2007-09-27 10:10:00,54.22,54.26,54.19,54.19,88700.0,32.4221,32.446,32.4041,32.4041,88700.0
2007-09-27 10:15:00,54.2,54.23,54.18,54.21,165800.0,32.4101,32.4281,32.3982,32.4161,165800.0
2007-09-27 10:20:00,54.21,54.3,54.19,54.26,114100.0,32.4161,32.4699,32.4041,32.446,114100.0
2007-09-27 10:25:00,54.27,54.27,54.1,54.13,107200.0,32.452,32.452,32.3503,32.3683,107200.0
2007-09-27 10:30:00,54.14,54.16,54.06,54.09,106600.0,32.3742,32.3862,32.3264,32.3443,106600.0
2007-09-27 10:35:00,54.1,54.21,54.09,54.21,99800.0,32.3503,32.4161,32.3443,32.4161,99800.0
2007-09-27 10:40:00,54.2,54.2,54.11,54.14,98900.0,32.4101,32.4101,32.3563,32.3742,98900.0
2007-09-27 10:45:00,54.14,54.19,54.13,54.17,56500.0,32.3742,32.4041,32.3683,32.3922,56500.0
2007-09-27 10:50:00,54.16,54.24,54.16,54.23,60800.0,32.3862,32.434,32.3862,32.4281,60800.0
2007-09-27 10:55:00,54.24,54.27,54.21,54.24,58500.0,32.434,32.452,32.4161,32.434,58500.0
2007-09-27 11:00:00,54.24,54.28,54.22,54.27,26700.0,32.434,32.4579,32.4221,32.452,26700.0
2007-09-27 11:05:00,54.28,54.29,54.18,54.25,74000.0,32.4579,32.4639,32.3982,32.44,74000.0
2007-09-27 11:10:00,54.25,54.26,54.19,54.2,147000.0,32.44,32.446,32.4041,32.4101,147000.0
2007-09-27 11:15:00,54.2,54.25,54.18,54.24,61100.0,32.4101,32.44,32.3982,32.434,61100.0
2007-09-27 11:20:00,54.22,54.28,54.07,54.28,415800.0,32.4221,32.4579,32.3324,32.4579,415800.0
2007-09-27 11:25:00,54.28,54.29,54.25,54.28,60500.0,32.4579,32.4639,32.44,32.4579,60500.0
2007-09-27 11:30:00,54.29,54.29,54.23,54.25,234800.0,32.4639,32.4639,32.4281,32.44,234800.0
2007-09-27 11:35:00,54.25,54.28,54.24,54.28,179600.0,32.44,32.4579,32.434,32.4579,179600.0
2007-09-27 11:40:00,54.28,54.29,54.25,54.26,61900.0,32.4579,32.4639,32.44,32.446,61900.0
2007-09-27 11:45:00,54.27,54.29,54.25,54.27,53100.0,32.452,32.4639,32.44,32.452,53100.0
2007-09-27 11:50:00,54.27,54.3,54.25,54.3,53300.0,32.452,32.4699,32.44,32.4699,53300.0
2007-09-27 11:55:00,54.3,54.31,54.25,54.26,24100.0,32.4699,32.4759,32.44,32.446,24100.0
2007-09-27 12:00:00,54.25,54.29,54.25,54.29,21700.0,32.44,32.4639,32.44,32.4639,21700.0
2007-09-27 12:05:00,54.28,54.3,54.26,54.28,35500.0,32.4579,32.4699,32.446,32.4579,35500.0
2007-09-27 12:10:00,54.28,54.28,54.25,54.26,13000.0,32.4579,32.4579,32.44,32.446,13000.0
2007-09-27 12:15:00,54.25,54.26,54.25,54.26,47600.0,32.44,32.446,32.44,32.446,47600.0
2007-09-27 12:20:00,54.26,54.26,54.25,54.26,24600.0,32.446,32.446,32.44,32.446,24600.0
2007-09-27 12:25:00,54.26,54.26,54.24,54.25,34300.0,32.446,32.446,32.434,32.44,34300.0
2007-09-27 12:30:00,54.25,54.3,54.24,54.27,32100.0,32.44,32.4699,32.434,32.452,32100.0
2007-09-27 12:35:00,54.27,54.29,54.27,54.29,17000.0,32.452,32.4639,32.452,32.4639,17000.0
2007-09-27 12:40:00,54.28,54.3,54.27,54.29,36300.0,32.4579,32.4699,32.452,32.4639,36300.0
2007-09-27 12:45:00,54.3,54.31,54.29,54.3,23100.0,32.4699,32.4759,32.4639,32.4699,23100.0
2007-09-27 12:50:00,54.3,54.31,54.29,54.3,43600.0,32.4699,32.4759,32.4639,32.4699,43600.0
2007-09-27 12:55:00,54.29,54.31,54.29,54.29,20800.0,32.4639,32.4759,32.4639,32.4639,20800.0
2007-09-27 13:00:00,54.29,54.29,54.23,54.25,88100.0,32.4639,32.4639,32.4281,32.44,88100.0
2007-09-27 13:05:00,54.25,54.27,54.2,54.27,49000.0,32.44,32.452,32.4101,32.452,49000.0
2007-09-27 13:10:00,54.27,54.27,54.25,54.26,23300.0,32.452,32.452,32.44,32.446,23300.0
2007-09-27 13:15:00,54.26,54.27,54.25,54.26,34300.0,32.446,32.452,32.44,32.446,34300.0
2007-09-27 13:20:00,54.27,54.28,54.25,54.25,32400.0,32.452,32.4579,32.44,32.44,32400.0
2007-09-27 13:25:00,54.25,54.36,54.23,54.3,83400.0,32.44,32.5058,32.4281,32.4699,83400.0
2007-09-27 13:30:00,54.29,54.3,54.26,54.27,38800.0,32.4639,32.4699,32.446,32.452,38800.0
2007-09-27 13:35:00,54.27,54.3,54.26,54.27,35900.0,32.452,32.4699,32.446,32.452,35900.0
2007-09-27 13:40:00,54.26,54.29,54.26,54.29,31400.0,32.446,32.4639,32.446,32.4639,31400.0
2007-09-27 13:45:00,54.29,54.32,54.25,54.31,34400.0,32.4639,32.4819,32.44,32.4759,34400.0
2007-09-27 13:50:00,54.3,54.31,54.29,54.31,18700.0,32.4699,32.4759,32.4639,32.4759,18700.0
2007-09-27 13:55:00,54.31,54.32,54.29,54.3,28700.0,32.4759,32.4819,32.4639,32.4699,28700.0
2007-09-27 14:00:00,54.3,54.31,54.29,54.31,31600.0,32.4699,32.4759,32.4639,32.4759,31600.0
2007-09-27 14:05:00,54.31,54.34,54.31,54.33,43100.0,32.4759,32.4938,32.4759,32.4878,43100.0
2007-09-27 14:10:00,54.32,54.36,54.32,54.34,39700.0,32.4819,32.5058,32.4819,32.4938,39700.0
2007-09-27 14:15:00,54.34,54.36,54.33,54.33,40000.0,32.4938,32.5058,32.4878,32.4878,40000.0
2007-09-27 14:20:00,54.33,54.39,54.33,54.39,41100.0,32.4878,32.5237,32.4878,32.5237,41100.0
2007-09-27 14:25:00,54.39,54.48,54.39,54.41,89300.0,32.5237,32.5775,32.5237,32.5357,89300.0
2007-09-27 14:30:00,54.41,54.42,54.35,54.39,126400.0,32.5357,32.5417,32.4998,32.5237,126400.0
2007-09-27 14:35:00,54.38,54.39,54.28,54.35,95600.0,32.5177,32.5237,32.4579,32.4998,95600.0
2007-09-27 14:40:00,54.35,54.38,54.34,54.34,41600.0,32.4998,32.5177,32.4938,32.4938,41600.0
2007-09-27 14:45:00,54.34,54.37,54.33,54.37,51000.0,32.4938,32.5118,32.4878,32.5118,51000.0
2007-09-27 14:50:00,54.37,54.37,54.31,54.34,61200.0,32.5118,32.5118,32.4759,32.4938,61200.0
2007-09-27 14:55:00,54.34,54.42,54.34,54.42,164700.0,32.4938,32.5417,32.4938,32.5417,164700.0
2007-09-27 15:00:00,54.42,54.46,54.42,54.45,33000.0,32.5417,32.5656,32.5417,32.5596,33000.0
2007-09-27 15:05:00,54.45,54.45,54.41,54.42,72600.0,32.5596,32.5596,32.5357,32.5417,72600.0
2007-09-27 15:10:00,54.42,54.43,54.38,54.39,88500.0,32.5417,32.5476,32.5177,32.5237,88500.0
2007-09-27 15:15:00,54.39,54.42,54.36,54.42,73500.0,32.5237,32.5417,32.5058,32.5417,73500.0
2007-09-27 15:20:00,54.42,54.46,54.41,54.46,60100.0,32.5417,32.5656,32.5357,32.5656,60100.0
2007-09-27 15:25:00,54.46,54.48,54.44,54.48,67200.0,32.5656,32.5775,32.5536,32.5775,67200.0
2007-09-27 15:30:00,54.47,54.51,54.47,54.49,81000.0,32.5716,32.5955,32.5716,32.5835,81000.0
2007-09-27 15:35:00,54.49,54.49,54.45,54.45,79500.0,32.5835,32.5835,32.5596,32.5596,79500.0
2007-09-27 15:40:00,54.45,54.47,54.45,54.47,76700.0,32.5596,32.5716,32.5596,32.5716,76700.0
2007-09-27 15:45:00,54.47,54.54,54.47,54.53,115100.0,32.5716,32.6134,32.5716,32.6074,115100.0
2007-09-27 15:50:00,54.52,54.53,54.49,54.49,230400.0,32.6015,32.6074,32.5835,32.5835,230400.0
2007-09-27 15:55:00,54.49,54.55,54.48,54.51,192100.0,32.5835,32.6194,32.5775,32.5955,192100.0
2007-09-28 09:30:00,54.46,54.46,54.22,54.3,115000.0,32.5656,32.5656,32.4221,32.4699,115000.0
2007-09-28 09:35:00,54.29,54.33,54.26,54.28,32900.0,32.4639,32.4878,32.446,32.4579,32900.0
2007-09-28 09:40:00,54.28,54.28,54.2,54.24,65300.0,32.4579,32.4579,32.4101,32.434,65300.0
2007-09-28 09:45:00,54.25,54.9,54.24,54.5,191100.0,32.44,32.8287,32.434,32.5895,191100.0
2007-09-28 09:50:00,54.49,54.52,54.41,54.45,112200.0,32.5835,32.6015,32.5357,32.5596,112200.0
2007-09-28 09:55:00,54.45,54.5,54.44,54.47,204200.0,32.5596,32.5895,32.5536,32.5716,204200.0
2007-09-28 10:00:00,54.47,54.49,54.31,54.35,193400.0,32.5716,32.5835,32.4759,32.4998,193400.0
2007-09-28 10:05:00,54.35,54.44,54.34,54.41,57600.0,32.4998,32.5536,32.4938,32.5357,57600.0
2007-09-28 10:10:00,54.4,54.45,54.27,54.28,168300.0,32.5297,32.5596,32.452,32.4579,168300.0
2007-09-28 10:15:00,54.28,54.35,54.24,54.32,265000.0,32.4579,32.4998,32.434,32.4819,265000.0
2007-09-28 10:20:00,54.32,54.35,54.18,54.21,80000.0,32.4819,32.4998,32.3982,32.4161,80000.0
2007-09-28 10:25:00,54.2,54.23,54.18,54.22,104900.0,32.4101,32.4281,32.3982,32.4221,104900.0
2007-09-28 10:30:00,54.21,54.25,54.11,54.12,90900.0,32.4161,32.44,32.3563,32.3623,90900.0
2007-09-28 10:35:00,54.12,54.24,54.12,54.19,101200.0,32.3623,32.434,32.3623,32.4041,101200.0
2007-09-28 10:40:00,54.19,54.21,54.15,54.21,90500.0,32.4041,32.4161,32.3802,32.4161,90500.0
2007-09-28 10:45:00,54.2,54.33,54.18,54.33,222300.0,32.4101,32.4878,32.3982,32.4878,222300.0
2007-09-28 10:50:00,54.34,54.4,54.34,54.39,53800.0,32.4938,32.5297,32.4938,32.5237,53800.0
2007-09-28 10:55:00,54.4,54.41,54.37,54.39,68600.0,32.5297,32.5357,32.5118,32.5237,68600.0
2007-09-28 11:00:00,54.39,54.44,54.39,54.42,40900.0,32.5237,32.5536,32.5237,32.5417,40900.0
2007-09-28 11:05:00,54.42,54.45,54.37,54.37,56200.0,32.5417,32.5596,32.5118,32.5118,56200.0
2007-09-28 11:10:00,54.37,54.38,54.27,54.3,77300.0,32.5118,32.5177,32.452,32.4699,77300.0
2007-09-28 11:15:00,54.3,54.32,54.29,54.32,50000.0,32.4699,32.4819,32.4639,32.4819,50000.0
2007-09-28 11:20:00,54.31,54.37,54.31,54.33,49200.0,32.4759,32.5118,32.4759,32.4878,49200.0
2007-09-28 11:25:00,54.33,54.37,54.29,54.29,31800.0,32.4878,32.5118,32.4639,32.4639,31800.0
2007-09-28 11:30:00,54.28,54.3,54.26,54.29,46000.0,32.4579,32.4699,32.446,32.4639,46000.0
2007-09-28 11:35:00,54.29,54.32,54.26,54.28,52000.0,32.4639,32.4819,32.446,32.4579,52000.0
2007-09-28 11:40:00,54.28,54.29,54.25,54.26,24700.0,32.4579,32.4639,32.44,32.446,24700.0
2007-09-28 11:45:00,54.26,54.29,54.24,54.26,64700.0,32.446,32.4639,32.434,32.446,64700.0
2007-09-28 11:50:00,54.25,54.27,54.25,54.26,171200.0,32.44,32.452,32.44,32.446,171200.0
2007-09-28 11:55:00,54.25,54.27,54.25,54.26,52500.0,32.44,32.452,32.44,32.446,52500.0
2007-09-28 12:00:00,54.25,54.27,54.25,54.27,30000.0,32.44,32.452,32.44,32.452,30000.0
2007-09-28 12:05:00,54.27,54.27,54.25,54.25,22400.0,32.452,32.452,32.44,32.44,22400.0
2007-09-28 12:10:00,54.26,54.26,54.24,54.24,29400.0,32.446,32.446,32.434,32.434,29400.0
2007-09-28 12:15:00,54.24,54.25,54.19,54.23,55200.0,32.434,32.44,32.4041,32.4281,55200.0
2007-09-28 12:20:00,54.23,54.24,54.22,54.23,40900.0,32.4281,32.434,32.4221,32.4281,40900.0
2007-09-28 12:25:00,54.24,54.26,54.23,54.23,67800.0,32.434,32.446,32.4281,32.4281,67800.0
2007-09-28 12:30:00,54.24,54.26,54.23,54.25,57100.0,32.434,32.446,32.4281,32.44,57100.0
2007-09-28 12:35:00,54.24,54.25,54.21,54.21,41400.0,32.434,32.44,32.4161,32.4161,41400.0
2007-09-28 12:40:00,54.22,54.22,54.2,54.21,30300.0,32.4221,32.4221,32.4101,32.4161,30300.0
2007-09-28 12:45:00,54.21,54.23,54.19,54.2,63200.0,32.4161,32.4281,32.4041,32.4101,63200.0
2007-09-28 12:50:00,54.2,54.21,54.19,54.2,18100.0,32.4101,32.4161,32.4041,32.4101,18100.0
2007-09-28 12:55:00,54.21,54.21,54.19,54.2,36600.0,32.4161,32.4161,32.4041,32.4101,36600.0
2007-09-28 13:00:00,54.21,54.21,54.19,54.21,29800.0,32.4161,32.4161,32.4041,32.4161,29800.0
2007-09-28 13:05:00,54.21,54.22,54.19,54.22,28700.0,32.4161,32.4221,32.4041,32.4221,28700.0
2007-09-28 13:10:00,54.21,54.22,54.2,54.21,19000.0,32.4161,32.4221,32.4101,32.4161,19000.0
2007-09-28 13:15:00,54.2,54.23,54.2,54.22,48200.0,32.4101,32.4281,32.4101,32.4221,48200.0
2007-09-28 13:20:00,54.22,54.23,54.19,54.2,31000.0,32.4221,32.4281,32.4041,32.4101,31000.0
2007-09-28 13:25:00,54.2,54.22,54.2,54.22,28700.0,32.4101,32.4221,32.4101,32.4221,28700.0
2007-09-28 13:30:00,54.22,54.22,54.21,54.22,21800.0,32.4221,32.4221,32.4161,32.4221,21800.0
2007-09-28 13:35:00,54.22,54.23,54.19,54.22,69200.0,32.4221,32.4281,32.4041,32.4221,69200.0
2007-09-28 13:40:00,54.22,54.24,54.2,54.22,30800.0,32.4221,32.434,32.4101,32.4221,30800.0
2007-09-28 13:45:00,54.23,54.24,54.2,54.2,56000.0,32.4281,32.434,32.4101,32.4101,56000.0
2007-09-28 13:50:00,54.2,54.21,54.15,54.16,41200.0,32.4101,32.4161,32.3802,32.3862,41200.0
2007-09-28 13:55:00,54.16,54.2,54.16,54.2,30300.0,32.3862,32.4101,32.3862,32.4101,30300.0
2007-09-28 14:00:00,54.2,54.24,54.19,54.21,55600.0,32.4101,32.434,32.4041,32.4161,55600.0
2007-09-28 14:05:00,54.21,54.22,54.18,54.21,21600.0,32.4161,32.4221,32.3982,32.4161,21600.0
2007-09-28 14:10:00,54.21,54.25,54.2,54.24,86700.0,32.4161,32.44,32.4101,32.434,86700.0
2007-09-28 14:15:00,54.24,54.25,54.22,54.22,40100.0,32.434,32.44,32.4221,32.4221,40100.0
2007-09-28 14:20:00,54.22,54.23,54.2,54.2,22900.0,32.4221,32.4281,32.4101,32.4101,22900.0
2007-09-28 14:25:00,54.2,54.23,54.2,54.2,39500.0,32.4101,32.4281,32.4101,32.4101,39500.0
2007-09-28 14:30:00,54.21,54.22,54.2,54.21,61400.0,32.4161,32.4221,32.4101,32.4161,61400.0
2007-09-28 14:35:00,54.21,54.25,54.2,54.24,48400.0,32.4161,32.44,32.4101,32.434,48400.0
2007-09-28 14:40:00,54.24,54.25,54.24,54.24,30300.0,32.434,32.44,32.434,32.434,30300.0
2007-09-28 14:45:00,54.24,54.26,54.24,54.24,54900.0,32.434,32.446,32.434,32.434,54900.0
2007-09-28 14:50:00,54.24,54.25,54.2,54.22,40000.0,32.434,32.44,32.4101,32.4221,40000.0
2007-09-28 14:55:00,54.22,54.23,54.19,54.2,64900.0,32.4221,32.4281,32.4041,32.4101,64900.0
2007-09-28 15:00:00,54.2,54.24,54.2,54.2,61600.0,32.4101,32.434,32.4101,32.4101,61600.0
2007-09-28 15:05:00,54.2,54.22,54.2,54.21,89900.0,32.4101,32.4221,32.4101,32.4161,89900.0
2007-09-28 15:10:00,54.2,54.22,54.19,54.19,98600.0,32.4101,32.4221,32.4041,32.4041,98600.0
2007-09-28 15:15:00,54.19,54.2,54.17,54.19,83300.0,32.4041,32.4101,32.3922,32.4041,83300.0
2007-09-28 15:20:00,54.19,54.22,54.18,54.21,80800.0,32.4041,32.4221,32.3982,32.4161,80800.0
2007-09-28 15:25:00,54.2,54.26,54.18,54.26,56000.0,32.4101,32.446,32.3982,32.446,56000.0
2007-09-28 15:30:00,54.25,54.39,54.25,54.38,75600.0,32.44,32.5237,32.44,32.5177,75600.0
2007-09-28 15:35:00,54.38,54.38,54.3,54.33,102400.0,32.5177,32.5177,32.4699,32.4878,102400.0
2007-09-28 15:40:00,54.34,54.44,54.31,54.4,173300.0,32.4938,32.5536,32.4759,32.5297,173300.0
2007-09-28 15:45:00,54.4,54.43,54.36,54.41,128700.0,32.5297,32.5476,32.5058,32.5357,128700.0
2007-09-28 15:50:00,54.41,54.47,54.41,54.47,146700.0,32.5357,32.5716,32.5357,32.5716,146700.0
2007-09-28 15:55:00,54.47,54.5,54.41,54.47,218500.0,32.5716,32.5895,32.5357,32.5716,218500.0
2007-10-01 09:30:00,54.75,54.9,54.67,54.86,181700.0,32.739,32.8287,32.6912,32.8048,181700.0
2007-10-01 09:35:00,54.85,54.9,54.74,54.79,95700.0,32.7988,32.8287,32.733,32.7629,95700.0
2007-10-01 09:40:00,54.77,54.87,54.75,54.82,69000.0,32.751,32.8108,32.739,32.7809,69000.0
2007-10-01 09:45:00,54.83,54.9,54.8,54.88,61700.0,32.7868,32.8287,32.7689,32.8167,61700.0
2007-10-01 09:50:00,54.88,54.89,54.74,54.81,69600.0,32.8167,32.8227,32.733,32.7749,69600.0
2007-10-01 09:55:00,54.82,54.89,54.82,54.88,50000.0,32.7809,32.8227,32.7809,32.8167,50000.0
2007-10-01 10:00:00,54.87,54.9,54.84,54.87,64500.0,32.8108,32.8287,32.7928,32.8108,64500.0
2007-10-01 10:05:00,54.88,54.93,54.85,54.93,78900.0,32.8167,32.8466,32.7988,32.8466,78900.0
2007-10-01 10:10:00,54.94,54.99,54.92,54.96,130500.0,32.8526,32.8825,32.8407,32.8646,130500.0
2007-10-01 10:15:00,54.97,54.98,54.94,54.95,44600.0,32.8706,32.8765,32.8526,32.8586,44600.0
2007-10-01 10:20:00,54.95,54.98,54.94,54.97,43500.0,32.8586,32.8765,32.8526,32.8706,43500.0
2007-10-01 10:25:00,54.97,54.97,54.93,54.93,31500.0,32.8706,32.8706,32.8466,32.8466,31500.0
2007-10-01 10:30:00,54.94,54.97,54.91,54.94,76600.0,32.8526,32.8706,32.8347,32.8526,76600.0
2007-10-01 10:35:00,54.94,55.0,54.93,54.99,83000.0,32.8526,32.8885,32.8466,32.8825,83000.0
2007-10-01 10:40:00,54.99,55.0,54.93,54.97,115200.0,32.8825,32.8885,32.8466,32.8706,115200.0
2007-10-01 10:45:00,54.96,55.03,54.95,55.02,44900.0,32.8646,32.9064,32.8586,32.9004,44900.0
2007-10-01 10:50:00,55.02,55.15,55.02,55.15,87000.0,32.9004,32.9782,32.9004,32.9782,87000.0
2007-10-01 10:55:00,55.14,55.19,55.04,55.05,107600.0,32.9722,33.0021,32.9124,32.9184,107600.0
2007-10-01 11:00:00,55.05,55.07,55.01,55.02,68400.0,32.9184,32.9303,32.8945,32.9004,68400.0
2007-10-01 11:05:00,55.02,55.09,55.01,55.09,55700.0,32.9004,32.9423,32.8945,32.9423,55700.0
2007-10-01 11:10:00,55.09,55.18,55.09,55.13,65900.0,32.9423,32.9961,32.9423,32.9662,65900.0
2007-10-01 11:15:00,55.13,55.24,55.12,55.23,140900.0,32.9662,33.032,32.9602,33.026,140900.0
2007-10-01 11:20:00,55.22,55.28,55.21,55.26,104200.0,33.02,33.0559,33.0141,33.044,104200.0
2007-10-01 11:25:00,55.25,55.29,55.25,55.25,125700.0,33.038,33.0619,33.038,33.038,125700.0
2007-10-01 11:30:00,55.26,55.41,55.26,55.38,171300.0,33.044,33.1337,33.044,33.1157,171300.0
2007-10-01 11:35:00,55.38,55.4,55.34,55.36,64600.0,33.1157,33.1277,33.0918,33.1038,64600.0
2007-10-01 11:40:00,55.36,55.44,55.35,55.43,67000.0,33.1038,33.1516,33.0978,33.1456,67000.0
2007-10-01 11:45:00,55.43,55.45,55.4,55.43,193500.0,33.1456,33.1576,33.1277,33.1456,193500.0
2007-10-01 11:50:00,55.43,55.49,55.42,55.48,88600.0,33.1456,33.1815,33.1396,33.1755,88600.0
2007-10-01 11:55:00,55.48,55.52,55.47,55.48,106900.0,33.1755,33.1994,33.1695,33.1755,106900.0
2007-10-01 12:00:00,55.47,55.5,55.46,55.5,186400.0,33.1695,33.1875,33.1636,33.1875,186400.0
2007-10-01 12:05:00,55.48,55.52,55.48,55.51,42200.0,33.1755,33.1994,33.1755,33.1935,42200.0
2007-10-01 12:10:00,55.52,55.58,55.51,55.58,115400.0,33.1994,33.2353,33.1935,33.2353,115400.0
2007-10-01 12:15:00,55.58,55.61,55.56,55.59,120800.0,33.2353,33.2533,33.2234,33.2413,120800.0
2007-10-01 12:20:00,55.59,55.64,55.58,55.63,81200.0,33.2413,33.2712,33.2353,33.2652,81200.0
2007-10-01 12:25:00,55.63,55.67,55.61,55.66,65000.0,33.2652,33.2891,33.2533,33.2832,65000.0
2007-10-01 12:30:00,55.66,55.73,55.5,55.71,223800.0,33.2832,33.325,33.1875,33.313,223800.0
2007-10-01 12:35:00,55.7,55.71,55.69,55.7,33700.0,33.3071,33.313,33.3011,33.3071,33700.0
2007-10-01 12:40:00,55.7,55.72,55.69,55.72,167600.0,33.3071,33.319,33.3011,33.319,167600.0
2007-10-01 12:45:00,55.71,55.73,55.7,55.71,53800.0,33.313,33.325,33.3071,33.313,53800.0
2007-10-01 12:50:00,55.7,55.72,55.65,55.68,102200.0,33.3071,33.319,33.2772,33.2951,102200.0
2007-10-01 12:55:00,55.67,55.72,55.67,55.71,84500.0,33.2891,33.319,33.2891,33.313,84500.0
2007-10-01 13:00:00,55.71,55.75,55.71,55.71,52800.0,33.313,33.337,33.313,33.313,52800.0
2007-10-01 13:05:00,55.71,55.72,55.68,55.68,139100.0,33.313,33.319,33.2951,33.2951,139100.0
2007-10-01 13:10:00,55.68,55.74,55.67,55.72,50800.0,33.2951,33.331,33.2891,33.319,50800.0
2007-10-01 13:15:00,55.73,55.8,55.73,55.77,81600.0,33.325,33.3669,33.325,33.3489,81600.0
2007-10-01 13:20:00,55.77,55.78,55.67,55.73,61900.0,33.3489,33.3549,33.2891,33.325,61900.0
2007-10-01 13:25:00,55.74,55.9,55.74,55.89,76800.0,33.331,33.4267,33.331,33.4207,76800.0
2007-10-01 13:30:00,55.89,55.97,55.87,55.96,77100.0,33.4207,33.4685,33.4087,33.4625,77100.0
2007-10-01 13:35:00,55.96,56.0,55.95,55.98,167400.0,33.4625,33.4865,33.4566,33.4745,167400.0
2007-10-01 13:40:00,55.99,56.06,55.98,55.99,254700.0,33.4805,33.5223,33.4745,33.4805,254700.0
2007-10-01 13:45:00,55.99,56.09,55.99,56.04,219300.0,33.4805,33.5403,33.4805,33.5104,219300.0
2007-10-01 13:50:00,56.04,56.05,56.0,56.03,65700.0,33.5104,33.5164,33.4865,33.5044,65700.0
2007-10-01 13:55:00,56.03,56.14,56.01,56.12,123700.0,33.5044,33.5702,33.4924,33.5582,123700.0
2007-10-01 14:00:00,56.13,56.19,56.09,56.14,91000.0,33.5642,33.6001,33.5403,33.5702,91000.0
2007-10-01 14:05:00,56.13,56.17,56.1,56.17,88300.0,33.5642,33.5881,33.5463,33.5881,88300.0
2007-10-01 14:10:00,56.17,56.19,56.15,56.18,69400.0,33.5881,33.6001,33.5762,33.5941,69400.0
2007-10-01 14:15:00,56.17,56.22,56.16,56.2,94600.0,33.5881,33.618,33.5821,33.6061,94600.0
2007-10-01 14:20:00,56.2,56.2,56.09,56.16,85600.0,33.6061,33.6061,33.5403,33.5821,85600.0
2007-10-01 14:25:00,56.15,56.17,56.09,56.12,167900.0,33.5762,33.5881,33.5403,33.5582,167900.0
2007-10-01 14:30:00,56.13,56.17,56.12,56.14,46100.0,33.5642,33.5881,33.5582,33.5702,46100.0
2007-10-01 14:35:00,56.14,56.19,56.12,56.12,67800.0,33.5702,33.6001,33.5582,33.5582,67800.0
2007-10-01 14:40:00,56.12,56.17,56.07,56.07,77500.0,33.5582,33.5881,33.5283,33.5283,77500.0
2007-10-01 14:45:00,56.07,56.08,56.01,56.03,78800.0,33.5283,33.5343,33.4924,33.5044,78800.0
2007-10-01 14:50:00,56.03,56.07,55.97,55.98,124000.0,33.5044,33.5283,33.4685,33.4745,124000.0
2007-10-01 14:55:00,55.98,56.03,55.97,56.0,102300.0,33.4745,33.5044,33.4685,33.4865,102300.0
2007-10-01 15:00:00,56.01,56.12,56.0,56.07,94400.0,33.4924,33.5582,33.4865,33.5283,94400.0
2007-10-01 15:05:00,56.07,56.1,56.06,56.07,61700.0,33.5283,33.5463,33.5223,33.5283,61700.0
2007-10-01 15:10:00,56.08,56.09,56.08,56.09,46000.0,33.5343,33.5403,33.5343,33.5403,46000.0
2007-10-01 15:15:00,56.09,56.09,56.03,56.03,71100.0,33.5403,33.5403,33.5044,33.5044,71100.0
2007-10-01 15:20:00,56.04,56.06,55.99,56.0,114800.0,33.5104,33.5223,33.4805,33.4865,114800.0
2007-10-01 15:25:00,56.0,56.0,55.97,55.99,118200.0,33.4865,33.4865,33.4685,33.4805,118200.0
2007-10-01 15:30:00,55.99,56.04,55.99,56.02,128000.0,33.4805,33.5104,33.4805,33.4984,128000.0
2007-10-01 15:35:00,56.02,56.04,55.97,55.97,117800.0,33.4984,33.5104,33.4685,33.4685,117800.0
2007-10-01 15:40:00,55.98,56.0,55.91,55.93,135800.0,33.4745,33.4865,33.4326,33.4446,135800.0
2007-10-01 15:45:00,55.92,56.04,55.9,56.03,154300.0,33.4386,33.5104,33.4267,33.5044,154300.0
2007-10-01 15:50:00,56.03,56.09,56.03,56.09,194000.0,33.5044,33.5403,33.5044,33.5403,194000.0
2007-10-01 15:55:00,56.09,56.13,56.02,56.02,198700.0,33.5403,33.5642,33.4984,33.4984,198700.0
2007-10-02 09:30:00,56.36,56.44,55.85,55.92,11400.0,33.7017,33.7496,33.3968,33.4386,11400.0
2007-10-02 09:35:00,56.01,56.12,55.85,55.85,219500.0,33.4924,33.5582,33.3968,33.3968,219500.0
2007-10-02 09:40:00,55.86,55.9,55.71,55.84,99900.0,33.4027,33.4267,33.313,33.3908,99900.0
2007-10-02 09:45:00,55.84,55.94,55.71,55.75,172200.0,33.3908,33.4506,33.313,33.337,172200.0
2007-10-02 09:50:00,55.75,55.86,55.74,55.8,86700.0,33.337,33.4027,33.331,33.3669,86700.0
2007-10-02 09:55:00,55.81,55.9,55.77,55.8,149400.0,33.3728,33.4267,33.3489,33.3669,149400.0
2007-10-02 10:00:00,55.79,55.85,55.75,55.8,139200.0,33.3609,33.3968,33.337,33.3669,139200.0
2007-10-02 10:05:00,55.8,55.86,55.79,55.84,201600.0,33.3669,33.4027,33.3609,33.3908,201600.0
2007-10-02 10:10:00,55.84,55.85,55.79,55.84,148900.0,33.3908,33.3968,33.3609,33.3908,148900.0
2007-10-02 10:15:00,55.84,55.86,55.79,55.83,124200.0,33.3908,33.4027,33.3609,33.3848,124200.0
2007-10-02 10:20:00,55.82,55.85,55.78,55.8,271100.0,33.3788,33.3968,33.3549,33.3669,271100.0
2007-10-02 10:25:00,55.79,55.83,55.73,55.8,142900.0,33.3609,33.3848,33.325,33.3669,142900.0
2007-10-02 10:30:00,55.8,55.83,55.77,55.83,127000.0,33.3669,33.3848,33.3489,33.3848,127000.0
2007-10-02 10:35:00,55.83,55.85,55.79,55.83,116400.0,33.3848,33.3968,33.3609,33.3848,116400.0
2007-10-02 10:40:00,55.84,55.84,55.78,55.79,173800.0,33.3908,33.3908,33.3549,33.3609,173800.0
2007-10-02 10:45:00,55.79,55.91,55.79,55.91,170300.0,33.3609,33.4326,33.3609,33.4326,170300.0
2007-10-02 10:50:00,55.91,56.11,55.91,56.0,118300.0,33.4326,33.5522,33.4326,33.4865,118300.0
2007-10-02 10:55:00,56.0,56.03,55.96,55.96,73500.0,33.4865,33.5044,33.4625,33.4625,73500.0
2007-10-02 11:00:00,55.97,55.97,55.89,55.93,37700.0,33.4685,33.4685,33.4207,33.4446,37700.0
2007-10-02 11:05:00,55.92,55.97,55.9,55.97,30500.0,33.4386,33.4685,33.4267,33.4685,30500.0
2007-10-02 11:10:00,55.98,56.0,55.95,55.97,40700.0,33.4745,33.4865,33.4566,33.4685,40700.0
2007-10-02 11:15:00,55.97,55.98,55.93,55.95,38400.0,33.4685,33.4745,33.4446,33.4566,38400.0
2007-10-02 11:20:00,55.95,56.0,55.94,56.0,53200.0,33.4566,33.4865,33.4506,33.4865,53200.0
2007-10-02 11:25:00,56.0,56.01,55.99,56.0,43300.0,33.4865,33.4924,33.4805,33.4865,43300.0
2007-10-02 11:30:00,56.0,56.01,55.96,55.99,44000.0,33.4865,33.4924,33.4625,33.4805,44000.0
2007-10-02 11:35:00,55.99,56.0,55.97,55.99,30000.0,33.4805,33.4865,33.4685,33.4805,30000.0
2007-10-02 11:40:00,55.99,55.99,55.9,55.9,24600.0,33.4805,33.4805,33.4267,33.4267,24600.0
2007-10-02 11:45:00,55.9,55.93,55.88,55.88,25300.0,33.4267,33.4446,33.4147,33.4147,25300.0
2007-10-02 11:50:00,55.88,55.91,55.85,55.91,21700.0,33.4147,33.4326,33.3968,33.4326,21700.0
2007-10-02 11:55:00,55.9,55.94,55.89,55.93,15200.0,33.4267,33.4506,33.4207,33.4446,15200.0
2007-10-02 12:00:00,55.93,55.97,55.89,55.96,29200.0,33.4446,33.4685,33.4207,33.4625,29200.0
2007-10-02 12:05:00,55.96,56.0,55.96,55.98,39800.0,33.4625,33.4865,33.4625,33.4745,39800.0
2007-10-02 12:10:00,55.98,56.0,55.94,55.97,31600.0,33.4745,33.4865,33.4506,33.4685,31600.0
2007-10-02 12:15:00,55.96,56.0,55.96,55.97,27700.0,33.4625,33.4865,33.4625,33.4685,27700.0
2007-10-02 12:20:00,55.97,55.98,55.92,55.92,30700.0,33.4685,33.4745,33.4386,33.4386,30700.0
2007-10-02 12:25:00,55.92,55.92,55.86,55.87,24500.0,33.4386,33.4386,33.4027,33.4087,24500.0
2007-10-02 12:30:00,55.89,55.91,55.83,55.89,50000.0,33.4207,33.4326,33.3848,33.4207,50000.0
2007-10-02 12:35:00,55.89,55.92,55.88,55.88,24800.0,33.4207,33.4386,33.4147,33.4147,24800.0
2007-10-02 12:40:00,55.89,55.89,55.83,55.86,28200.0,33.4207,33.4207,33.3848,33.4027,28200.0
2007-10-02 12:45:00,55.86,55.91,55.85,55.91,14600.0,33.4027,33.4326,33.3968,33.4326,14600.0
2007-10-02 12:50:00,55.91,55.94,55.89,55.89,37600.0,33.4326,33.4506,33.4207,33.4207,37600.0
2007-10-02 12:55:00,55.9,55.91,55.83,55.86,40300.0,33.4267,33.4326,33.3848,33.4027,40300.0
2007-10-02 13:00:00,55.87,55.87,55.83,55.85,27300.0,33.4087,33.4087,33.3848,33.3968,27300.0
2007-10-02 13:05:00,55.85,55.86,55.8,55.83,48400.0,33.3968,33.4027,33.3669,33.3848,48400.0
2007-10-02 13:10:00,55.85,55.86,55.82,55.86,18100.0,33.3968,33.4027,33.3788,33.4027,18100.0
2007-10-02 13:15:00,55.87,55.89,55.84,55.84,101200.0,33.4087,33.4207,33.3908,33.3908,101200.0
2007-10-02 13:20:00,55.85,55.85,55.74,55.76,238100.0,33.3968,33.3968,33.331,33.3429,238100.0
2007-10-02 13:25:00,55.76,55.81,55.76,55.8,69700.0,33.3429,33.3728,33.3429,33.3669,69700.0
2007-10-02 13:30:00,55.8,55.82,55.79,55.81,26700.0,33.3669,33.3788,33.3609,33.3728,26700.0
2007-10-02 13:35:00,55.81,55.82,55.79,55.82,140600.0,33.3728,33.3788,33.3609,33.3788,140600.0
2007-10-02 13:40:00,55.81,55.82,55.8,55.8,25800.0,33.3728,33.3788,33.3669,33.3669,25800.0
2007-10-02 13:45:00,55.8,55.84,55.78,55.83,140700.0,33.3669,33.3908,33.3549,33.3848,140700.0
2007-10-02 13:50:00,55.83,55.89,55.8,55.88,166800.0,33.3848,33.4207,33.3669,33.4147,166800.0
2007-10-02 13:55:00,55.88,55.94,55.87,55.89,23100.0,33.4147,33.4506,33.4087,33.4207,23100.0
2007-10-02 14:00:00,55.89,55.89,55.8,55.82,46900.0,33.4207,33.4207,33.3669,33.3788,46900.0
2007-10-02 14:05:00,55.81,55.82,55.8,55.81,21500.0,33.3728,33.3788,33.3669,33.3728,21500.0
2007-10-02 14:10:00,55.8,55.85,55.8,55.85,40200.0,33.3669,33.3968,33.3669,33.3968,40200.0
2007-10-02 14:15:00,55.85,55.85,55.79,55.8,44200.0,33.3968,33.3968,33.3609,33.3669,44200.0
2007-10-02 14:20:00,55.8,55.82,55.78,55.82,54800.0,33.3669,33.3788,33.3549,33.3788,54800.0
2007-10-02 14:25:00,55.82,55.85,55.78,55.78,55400.0,33.3788,33.3968,33.3549,33.3549,55400.0
2007-10-02 14:30:00,55.78,55.84,55.78,55.81,45400.0,33.3549,33.3908,33.3549,33.3728,45400.0
2007-10-02 14:35:00,55.8,55.82,55.8,55.81,24300.0,33.3669,33.3788,33.3669,33.3728,24300.0
2007-10-02 14:40:00,55.81,55.86,55.81,55.81,59800.0,33.3728,33.4027,33.3728,33.3728,59800.0
2007-10-02 14:45:00,55.82,55.84,55.79,55.82,82500.0,33.3788,33.3908,33.3609,33.3788,82500.0
2007-10-02 14:50:00,55.82,55.83,55.79,55.8,85300.0,33.3788,33.3848,33.3609,33.3669,85300.0
2007-10-02 14:55:00,55.8,55.83,55.79,55.8,70600.0,33.3669,33.3848,33.3609,33.3669,70600.0
2007-10-02 15:00:00,55.8,55.8,55.79,55.79,38900.0,33.3669,33.3669,33.3609,33.3609,38900.0
2007-10-02 15:05:00,55.8,55.82,55.79,55.81,265000.0,33.3669,33.3788,33.3609,33.3728,265000.0
2007-10-02 15:10:00,55.81,55.83,55.79,55.8,155000.0,33.3728,33.3848,33.3609,33.3669,155000.0
2007-10-02 15:15:00,55.8,55.82,55.78,55.78,180900.0,33.3669,33.3788,33.3549,33.3549,180900.0
2007-10-02 15:20:00,55.79,55.79,55.72,55.76,93600.0,33.3609,33.3609,33.319,33.3429,93600.0
2007-10-02 15:25:00,55.76,55.76,55.68,55.73,556100.0,33.3429,33.3429,33.2951,33.325,556100.0
2007-10-02 15:30:00,55.72,55.77,55.7,55.75,141300.0,33.319,33.3489,33.3071,33.337,141300.0
2007-10-02 15:35:00,55.76,55.87,55.76,55.87,82600.0,33.3429,33.4087,33.3429,33.4087,82600.0
2007-10-02 15:40:00,55.87,56.0,55.87,55.98,148500.0,33.4087,33.4865,33.4087,33.4745,148500.0
2007-10-02 15:45:00,55.98,56.0,55.95,55.98,142500.0,33.4745,33.4865,33.4566,33.4745,142500.0
2007-10-02 15:50:00,55.97,55.98,55.88,55.91,189300.0,33.4685,33.4745,33.4147,33.4326,189300.0
2007-10-02 15:55:00,55.91,56.01,55.85,55.91,348400.0,33.4326,33.4924,33.3968,33.4326,348400.0
2007-10-03 09:30:00,55.95,56.02,55.61,55.87,134200.0,33.4566,33.4984,33.2533,33.4087,134200.0
2007-10-03 09:35:00,55.89,55.89,55.79,55.84,271000.0,33.4207,33.4207,33.3609,33.3908,271000.0
2007-10-03 09:40:00,55.84,55.9,55.79,55.88,102200.0,33.3908,33.4267,33.3609,33.4147,102200.0
2007-10-03 09:45:00,55.88,56.11,55.87,56.0,182400.0,33.4147,33.5522,33.4087,33.4865,182400.0
2007-10-03 09:50:00,56.01,56.09,55.91,55.98,112700.0,33.4924,33.5403,33.4326,33.4745,112700.0
2007-10-03 09:55:00,55.97,55.99,55.75,55.75,112200.0,33.4685,33.4805,33.337,33.337,112200.0
2007-10-03 10:00:00,55.75,55.78,55.6,55.6,136900.0,33.337,33.3549,33.2473,33.2473,136900.0
2007-10-03 10:05:00,55.6,55.76,55.54,55.72,87300.0,33.2473,33.3429,33.2114,33.319,87300.0
2007-10-03 10:10:00,55.72,55.95,55.72,55.95,67600.0,33.319,33.4566,33.319,33.4566,67600.0
2007-10-03 10:15:00,55.96,55.97,55.92,55.96,58900.0,33.4625,33.4685,33.4386,33.4625,58900.0
2007-10-03 10:20:00,55.96,56.06,55.95,55.99,66800.0,33.4625,33.5223,33.4566,33.4805,66800.0
2007-10-03 10:25:00,55.99,56.04,55.99,56.0,44400.0,33.4805,33.5104,33.4805,33.4865,44400.0
2007-10-03 10:30:00,56.0,56.12,55.96,56.08,62600.0,33.4865,33.5582,33.4625,33.5343,62600.0
2007-10-03 10:35:00,56.08,56.1,56.0,56.0,29500.0,33.5343,33.5463,33.4865,33.4865,29500.0
2007-10-03 10:40:00,56.0,56.0,55.94,55.95,64100.0,33.4865,33.4865,33.4506,33.4566,64100.0
2007-10-03 10:45:00,55.95,55.96,55.87,55.89,58200.0,33.4566,33.4625,33.4087,33.4207,58200.0
2007-10-03 10:50:00,55.9,55.93,55.87,55.92,33500.0,33.4267,33.4446,33.4087,33.4386,33500.0
2007-10-03 10:55:00,55.92,55.94,55.89,55.93,41100.0,33.4386,33.4506,33.4207,33.4446,41100.0
2007-10-03 11:00:00,55.93,55.97,55.93,55.93,58800.0,33.4446,33.4685,33.4446,33.4446,58800.0
2007-10-03 11:05:00,55.93,55.94,55.89,55.89,43600.0,33.4446,33.4506,33.4207,33.4207,43600.0
2007-10-03 11:10:00,55.9,55.94,55.88,55.93,41700.0,33.4267,33.4506,33.4147,33.4446,41700.0
2007-10-03 11:15:00,55.93,56.05,55.93,56.04,80000.0,33.4446,33.5164,33.4446,33.5104,80000.0
2007-10-03 11:20:00,56.04,56.12,55.99,56.09,299900.0,33.5104,33.5582,33.4805,33.5403,299900.0
2007-10-03 11:25:00,56.1,56.13,56.07,56.1,83300.0,33.5463,33.5642,33.5283,33.5463,83300.0
2007-10-03 11:30:00,56.11,56.11,56.07,56.1,52600.0,33.5522,33.5522,33.5283,33.5463,52600.0
2007-10-03 11:35:00,56.1,56.12,56.08,56.11,76500.0,33.5463,33.5582,33.5343,33.5522,76500.0
2007-10-03 11:40:00,56.1,56.12,56.07,56.1,89800.0,33.5463,33.5582,33.5283,33.5463,89800.0
2007-10-03 11:45:00,56.11,56.13,56.08,56.09,102300.0,33.5522,33.5642,33.5343,33.5403,102300.0
2007-10-03 11:50:00,56.1,56.16,56.09,56.15,57500.0,33.5463,33.5821,33.5403,33.5762,57500.0
2007-10-03 11:55:00,56.16,56.22,56.15,56.21,58700.0,33.5821,33.618,33.5762,33.612,58700.0
2007-10-03 12:00:00,56.21,56.24,56.17,56.17,42700.0,33.612,33.63,33.5881,33.5881,42700.0
2007-10-03 12:05:00,56.17,56.18,56.11,56.15,65700.0,33.5881,33.5941,33.5522,33.5762,65700.0
2007-10-03 12:10:00,56.14,56.15,56.08,56.08,52700.0,33.5702,33.5762,33.5343,33.5343,52700.0
2007-10-03 12:15:00,56.09,56.14,56.09,56.1,100100.0,33.5403,33.5702,33.5403,33.5463,100100.0
2007-10-03 12:20:00,56.09,56.13,56.09,56.12,55300.0,33.5403,33.5642,33.5403,33.5582,55300.0
2007-10-03 12:25:00,56.11,56.15,56.09,56.1,44300.0,33.5522,33.5762,33.5403,33.5463,44300.0
2007-10-03 12:30:00,56.1,56.14,56.09,56.1,45600.0,33.5463,33.5702,33.5403,33.5463,45600.0
2007-10-03 12:35:00,56.11,56.13,56.1,56.12,34900.0,33.5522,33.5642,33.5463,33.5582,34900.0
2007-10-03 12:40:00,56.13,56.14,56.1,56.13,55300.0,33.5642,33.5702,33.5463,33.5642,55300.0
2007-10-03 12:45:00,56.13,56.14,56.1,56.1,36900.0,33.5642,33.5702,33.5463,33.5463,36900.0
2007-10-03 12:50:00,56.1,56.13,56.1,56.12,57200.0,33.5463,33.5642,33.5463,33.5582,57200.0
2007-10-03 12:55:00,56.12,56.13,56.11,56.13,39300.0,33.5582,33.5642,33.5522,33.5642,39300.0
2007-10-03 13:00:00,56.11,56.18,56.11,56.17,53200.0,33.5522,33.5941,33.5522,33.5881,53200.0
2007-10-03 13:05:00,56.17,56.19,56.11,56.12,43400.0,33.5881,33.6001,33.5522,33.5582,43400.0
2007-10-03 13:10:00,56.11,56.13,56.04,56.06,75500.0,33.5522,33.5642,33.5104,33.5223,75500.0
2007-10-03 13:15:00,56.07,56.11,56.04,56.04,53600.0,33.5283,33.5522,33.5104,33.5104,53600.0
2007-10-03 13:20:00,56.04,56.1,56.04,56.06,74100.0,33.5104,33.5463,33.5104,33.5223,74100.0
2007-10-03 13:25:00,56.07,56.09,56.02,56.02,24700.0,33.5283,33.5403,33.4984,33.4984,24700.0
2007-10-03 13:30:00,56.02,56.06,56.0,56.06,30700.0,33.4984,33.5223,33.4865,33.5223,30700.0
2007-10-03 13:35:00,56.06,56.07,55.99,56.0,75400.0,33.5223,33.5283,33.4805,33.4865,75400.0
2007-10-03 13:40:00,55.99,56.0,55.96,55.97,51600.0,33.4805,33.4865,33.4625,33.4685,51600.0
2007-10-03 13:45:00,55.97,56.05,55.96,56.0,48700.0,33.4685,33.5164,33.4625,33.4865,48700.0
2007-10-03 13:50:00,56.0,56.01,55.99,55.99,40200.0,33.4865,33.4924,33.4805,33.4805,40200.0
2007-10-03 13:55:00,55.99,56.0,55.97,55.98,36500.0,33.4805,33.4865,33.4685,33.4745,36500.0
2007-10-03 14:00:00,55.98,55.99,55.91,55.93,109900.0,33.4745,33.4805,33.4326,33.4446,109900.0
2007-10-03 14:05:00,55.93,55.98,55.92,55.96,59900.0,33.4446,33.4745,33.4386,33.4625,59900.0
2007-10-03 14:10:00,55.96,55.99,55.95,55.99,48500.0,33.4625,33.4805,33.4566,33.4805,48500.0
2007-10-03 14:15:00,55.99,56.03,55.99,56.0,54100.0,33.4805,33.5044,33.4805,33.4865,54100.0
2007-10-03 14:20:00,56.0,56.02,55.99,56.0,50700.0,33.4865,33.4984,33.4805,33.4865,50700.0
2007-10-03 14:25:00,56.0,56.03,55.96,55.96,73800.0,33.4865,33.5044,33.4625,33.4625,73800.0
2007-10-03 14:30:00,55.96,56.01,55.93,55.93,49300.0,33.4625,33.4924,33.4446,33.4446,49300.0
2007-10-03 14:35:00,55.93,56.01,55.93,56.0,61200.0,33.4446,33.4924,33.4446,33.4865,61200.0
2007-10-03 14:40:00,56.0,56.01,55.95,55.95,45000.0,33.4865,33.4924,33.4566,33.4566,45000.0
2007-10-03 14:45:00,55.95,56.01,55.94,55.99,78600.0,33.4566,33.4924,33.4506,33.4805,78600.0
2007-10-03 14:50:00,55.99,56.0,55.96,55.97,51600.0,33.4805,33.4865,33.4625,33.4685,51600.0
2007-10-03 14:55:00,55.97,56.02,55.95,56.02,62000.0,33.4685,33.4984,33.4566,33.4984,62000.0
2007-10-03 15:00:00,56.01,56.02,55.96,56.01,58500.0,33.4924,33.4984,33.4625,33.4924,58500.0
2007-10-03 15:05:00,56.02,56.04,56.0,56.03,38400.0,33.4984,33.5104,33.4865,33.5044,38400.0
2007-10-03 15:10:00,56.03,56.03,56.0,56.01,30400.0,33.5044,33.5044,33.4865,33.4924,30400.0
2007-10-03 15:15:00,56.0,56.01,55.99,56.0,41000.0,33.4865,33.4924,33.4805,33.4865,41000.0
2007-10-03 15:20:00,56.0,56.01,55.99,56.0,33200.0,33.4865,33.4924,33.4805,33.4865,33200.0
2007-10-03 15:25:00,56.01,56.01,55.97,55.99,155600.0,33.4924,33.4924,33.4685,33.4805,155600.0
2007-10-03 15:30:00,55.99,56.01,55.98,56.0,43000.0,33.4805,33.4924,33.4745,33.4865,43000.0
2007-10-03 15:35:00,56.0,56.13,56.0,56.11,85300.0,33.4865,33.5642,33.4865,33.5522,85300.0
2007-10-03 15:40:00,56.11,56.13,56.11,56.12,50300.0,33.5522,33.5642,33.5522,33.5582,50300.0
2007-10-03 15:45:00,56.13,56.15,56.12,56.13,53400.0,33.5642,33.5762,33.5582,33.5642,53400.0
2007-10-03 15:50:00,56.13,56.15,56.13,56.13,102800.0,33.5642,33.5762,33.5642,33.5642,102800.0
2007-10-03 15:55:00,56.14,56.17,56.13,56.15,140400.0,33.5702,33.5881,33.5642,33.5762,140400.0
2007-10-04 09:30:00,56.22,56.25,55.92,55.96,220600.0,33.618,33.636,33.4386,33.4625,220600.0
2007-10-04 09:35:00,55.95,56.1,55.85,56.0,71200.0,33.4566,33.5463,33.3968,33.4865,71200.0
2007-10-04 09:40:00,56.0,56.15,55.93,55.93,85300.0,33.4865,33.5762,33.4446,33.4446,85300.0
2007-10-04 09:45:00,55.92,56.12,55.91,56.09,89600.0,33.4386,33.5582,33.4326,33.5403,89600.0
2007-10-04 09:50:00,56.09,56.13,56.03,56.09,112000.0,33.5403,33.5642,33.5044,33.5403,112000.0
2007-10-04 09:55:00,56.09,56.11,56.05,56.1,290300.0,33.5403,33.5522,33.5164,33.5463,290300.0
2007-10-04 10:00:00,56.1,56.29,56.09,56.26,127800.0,33.5463,33.6599,33.5403,33.6419,127800.0
2007-10-04 10:05:00,56.27,56.36,56.25,56.33,85700.0,33.6479,33.7017,33.636,33.6838,85700.0
2007-10-04 10:10:00,56.32,56.39,56.3,56.31,54300.0,33.6778,33.7197,33.6659,33.6718,54300.0
2007-10-04 10:15:00,56.31,56.31,56.1,56.15,69400.0,33.6718,33.6718,33.5463,33.5762,69400.0
2007-10-04 10:20:00,56.16,56.16,56.1,56.13,35200.0,33.5821,33.5821,33.5463,33.5642,35200.0
2007-10-04 10:25:00,56.12,56.15,56.1,56.12,38300.0,33.5582,33.5762,33.5463,33.5582,38300.0
2007-10-04 10:30:00,56.12,56.13,56.1,56.11,32600.0,33.5582,33.5642,33.5463,33.5522,32600.0
2007-10-04 10:35:00,56.11,56.15,56.1,56.15,51400.0,33.5522,33.5762,33.5463,33.5762,51400.0
2007-10-04 10:40:00,56.14,56.16,56.12,56.16,61200.0,33.5702,33.5821,33.5582,33.5821,61200.0
2007-10-04 10:45:00,56.16,56.17,56.14,56.15,44900.0,33.5821,33.5881,33.5702,33.5762,44900.0
2007-10-04 10:50:00,56.15,56.19,56.14,56.18,41500.0,33.5762,33.6001,33.5702,33.5941,41500.0
2007-10-04 10:55:00,56.18,56.19,56.1,56.11,37900.0,33.5941,33.6001,33.5463,33.5522,37900.0
2007-10-04 11:00:00,56.12,56.13,56.11,56.11,21400.0,33.5582,33.5642,33.5522,33.5522,21400.0
2007-10-04 11:05:00,56.12,56.15,56.1,56.15,30000.0,33.5582,33.5762,33.5463,33.5762,30000.0
2007-10-04 11:10:00,56.14,56.16,56.05,56.11,99100.0,33.5702,33.5821,33.5164,33.5522,99100.0
2007-10-04 11:15:00,56.11,56.13,56.09,56.12,33500.0,33.5522,33.5642,33.5403,33.5582,33500.0
2007-10-04 11:20:00,56.11,56.13,56.11,56.13,18400.0,33.5522,33.5642,33.5522,33.5642,18400.0
2007-10-04 11:25:00,56.12,56.14,56.1,56.14,150100.0,33.5582,33.5702,33.5463,33.5702,150100.0
2007-10-04 11:30:00,56.14,56.14,56.11,56.13,38000.0,33.5702,33.5702,33.5522,33.5642,38000.0
2007-10-04 11:35:00,56.13,56.13,56.11,56.11,13000.0,33.5642,33.5642,33.5522,33.5522,13000.0
2007-10-04 11:40:00,56.11,56.14,56.11,56.13,16100.0,33.5522,33.5702,33.5522,33.5642,16100.0
2007-10-04 11:45:00,56.13,56.14,56.12,56.13,13000.0,33.5642,33.5702,33.5582,33.5642,13000.0
2007-10-04 11:50:00,56.12,56.13,56.04,56.04,117400.0,33.5582,33.5642,33.5104,33.5104,117400.0
2007-10-04 11:55:00,56.04,56.1,56.04,56.09,26800.0,33.5104,33.5463,33.5104,33.5403,26800.0
2007-10-04 12:00:00,56.1,56.13,56.09,56.12,96500.0,33.5463,33.5642,33.5403,33.5582,96500.0
2007-10-04 12:05:00,56.12,56.14,56.1,56.14,8700.0,33.5582,33.5702,33.5463,33.5702,8700.0
2007-10-04 12:10:00,56.13,56.14,56.1,56.1,29100.0,33.5642,33.5702,33.5463,33.5463,29100.0
2007-10-04 12:15:00,56.11,56.11,56.1,56.11,35900.0,33.5522,33.5522,33.5463,33.5522,35900.0
2007-10-04 12:20:00,56.1,56.11,56.1,56.11,19200.0,33.5463,33.5522,33.5463,33.5522,19200.0
2007-10-04 12:25:00,56.1,56.11,56.1,56.1,14800.0,33.5463,33.5522,33.5463,33.5463,14800.0
2007-10-04 12:30:00,56.11,56.13,56.1,56.12,57400.0,33.5522,33.5642,33.5463,33.5582,57400.0
2007-10-04 12:35:00,56.12,56.13,56.1,56.11,31100.0,33.5582,33.5642,33.5463,33.5522,31100.0
2007-10-04 12:40:00,56.11,56.12,56.1,56.11,22600.0,33.5522,33.5582,33.5463,33.5522,22600.0
2007-10-04 12:45:00,56.11,56.12,56.1,56.11,27700.0,33.5522,33.5582,33.5463,33.5522,27700.0
2007-10-04 12:50:00,56.12,56.13,56.1,56.12,14000.0,33.5582,33.5642,33.5463,33.5582,14000.0
2007-10-04 12:55:00,56.13,56.16,56.12,56.13,25700.0,33.5642,33.5821,33.5582,33.5642,25700.0
2007-10-04 13:00:00,56.13,56.14,56.12,56.12,18900.0,33.5642,33.5702,33.5582,33.5582,18900.0
2007-10-04 13:05:00,56.12,56.13,56.1,56.12,53200.0,33.5582,33.5642,33.5463,33.5582,53200.0
2007-10-04 13:10:00,56.11,56.12,56.1,56.11,12300.0,33.5522,33.5582,33.5463,33.5522,12300.0
2007-10-04 13:15:00,56.1,56.14,56.1,56.13,37200.0,33.5463,33.5702,33.5463,33.5642,37200.0
2007-10-04 13:20:00,56.13,56.14,56.1,56.13,113300.0,33.5642,33.5702,33.5463,33.5642,113300.0
2007-10-04 13:25:00,56.13,56.16,56.11,56.12,96500.0,33.5642,33.5821,33.5522,33.5582,96500.0
2007-10-04 13:30:00,56.11,56.13,56.1,56.11,27300.0,33.5522,33.5642,33.5463,33.5522,27300.0
2007-10-04 13:35:00,56.11,56.12,56.1,56.1,48200.0,33.5522,33.5582,33.5463,33.5463,48200.0
2007-10-04 13:40:00,56.09,56.11,56.08,56.11,120600.0,33.5403,33.5522,33.5343,33.5522,120600.0
2007-10-04 13:45:00,56.1,56.11,56.02,56.02,72600.0,33.5463,33.5522,33.4984,33.4984,72600.0
2007-10-04 13:50:00,56.03,56.05,56.01,56.05,47500.0,33.5044,33.5164,33.4924,33.5164,47500.0
2007-10-04 13:55:00,56.05,56.11,56.05,56.1,61800.0,33.5164,33.5522,33.5164,33.5463,61800.0
2007-10-04 14:00:00,56.09,56.09,56.03,56.04,46200.0,33.5403,33.5403,33.5044,33.5104,46200.0
2007-10-04 14:05:00,56.05,56.07,56.04,56.07,24000.0,33.5164,33.5283,33.5104,33.5283,24000.0
2007-10-04 14:10:00,56.07,56.09,56.06,56.08,30400.0,33.5283,33.5403,33.5223,33.5343,30400.0
2007-10-04 14:15:00,56.08,56.09,56.05,56.07,60500.0,33.5343,33.5403,33.5164,33.5283,60500.0
2007-10-04 14:20:00,56.08,56.09,56.07,56.09,23700.0,33.5343,33.5403,33.5283,33.5403,23700.0
2007-10-04 14:25:00,56.08,56.11,56.07,56.11,158700.0,33.5343,33.5522,33.5283,33.5522,158700.0
2007-10-04 14:30:00,56.11,56.11,56.1,56.11,15500.0,33.5522,33.5522,33.5463,33.5522,15500.0
2007-10-04 14:35:00,56.11,56.11,56.1,56.11,17200.0,33.5522,33.5522,33.5463,33.5522,17200.0
2007-10-04 14:40:00,56.11,56.11,56.09,56.1,90700.0,33.5522,33.5522,33.5403,33.5463,90700.0
2007-10-04 14:45:00,56.1,56.11,56.05,56.08,49900.0,33.5463,33.5522,33.5164,33.5343,49900.0
2007-10-04 14:50:00,56.07,56.11,56.07,56.09,47000.0,33.5283,33.5522,33.5283,33.5403,47000.0
2007-10-04 14:55:00,56.1,56.12,56.08,56.09,35200.0,33.5463,33.5582,33.5343,33.5403,35200.0
2007-10-04 15:00:00,56.08,56.1,56.08,56.1,26700.0,33.5343,33.5463,33.5343,33.5463,26700.0
2007-10-04 15:05:00,56.1,56.1,56.08,56.09,26200.0,33.5463,33.5463,33.5343,33.5403,26200.0
2007-10-04 15:10:00,56.09,56.1,56.08,56.08,31100.0,33.5403,33.5463,33.5343,33.5343,31100.0
2007-10-04 15:15:00,56.08,56.1,56.06,56.07,44900.0,33.5343,33.5463,33.5223,33.5283,44900.0
2007-10-04 15:20:00,56.06,56.08,56.03,56.04,37400.0,33.5223,33.5343,33.5044,33.5104,37400.0
2007-10-04 15:25:00,56.04,56.08,56.04,56.07,37400.0,33.5104,33.5343,33.5104,33.5283,37400.0
2007-10-04 15:30:00,56.07,56.09,56.03,56.07,111400.0,33.5283,33.5403,33.5044,33.5283,111400.0
2007-10-04 15:35:00,56.07,56.08,56.05,56.06,56100.0,33.5283,33.5343,33.5164,33.5223,56100.0
2007-10-04 15:40:00,56.06,56.07,56.0,56.06,135000.0,33.5223,33.5283,33.4865,33.5223,135000.0
2007-10-04 15:45:00,56.06,56.09,56.06,56.07,77400.0,33.5223,33.5403,33.5223,33.5283,77400.0
2007-10-04 15:50:00,56.06,56.07,56.02,56.03,85900.0,33.5223,33.5283,33.4984,33.5044,85900.0
2007-10-04 15:55:00,56.04,56.1,56.02,56.05,146400.0,33.5104,33.5463,33.4984,33.5164,146400.0
2007-10-05 09:30:00,56.07,56.2,55.93,56.18,136800.0,33.5283,33.6061,33.4446,33.5941,136800.0
2007-10-05 09:35:00,56.19,56.24,56.05,56.14,120400.0,33.6001,33.63,33.5164,33.5702,120400.0
2007-10-05 09:40:00,56.13,56.15,56.02,56.08,100400.0,33.5642,33.5762,33.4984,33.5343,100400.0
2007-10-05 09:45:00,56.1,56.15,56.07,56.1,55800.0,33.5463,33.5762,33.5283,33.5463,55800.0
2007-10-05 09:50:00,56.11,56.2,56.07,56.18,58000.0,33.5522,33.6061,33.5283,33.5941,58000.0
2007-10-05 09:55:00,56.18,56.19,56.04,56.04,57300.0,33.5941,33.6001,33.5104,33.5104,57300.0
2007-10-05 10:00:00,56.05,56.08,56.02,56.05,66200.0,33.5164,33.5343,33.4984,33.5164,66200.0
2007-10-05 10:05:00,56.05,56.05,55.97,56.03,95900.0,33.5164,33.5164,33.4685,33.5044,95900.0
2007-10-05 10:10:00,56.02,56.04,55.98,56.0,101200.0,33.4984,33.5104,33.4745,33.4865,101200.0
2007-10-05 10:15:00,56.0,56.02,55.99,56.02,48600.0,33.4865,33.4984,33.4805,33.4984,48600.0
2007-10-05 10:20:00,56.02,56.03,56.0,56.01,55500.0,33.4984,33.5044,33.4865,33.4924,55500.0
2007-10-05 10:25:00,56.01,56.02,55.98,56.01,68100.0,33.4924,33.4984,33.4745,33.4924,68100.0
2007-10-05 10:30:00,56.01,56.03,55.99,56.0,237800.0,33.4924,33.5044,33.4805,33.4865,237800.0
2007-10-05 10:35:00,56.0,56.02,55.98,56.02,62900.0,33.4865,33.4984,33.4745,33.4984,62900.0
2007-10-05 10:40:00,56.02,56.02,56.0,56.0,61300.0,33.4984,33.4984,33.4865,33.4865,61300.0
2007-10-05 10:45:00,56.01,56.03,56.0,56.03,72600.0,33.4924,33.5044,33.4865,33.5044,72600.0
2007-10-05 10:50:00,56.02,56.03,56.0,56.03,39900.0,33.4984,33.5044,33.4865,33.5044,39900.0
2007-10-05 10:55:00,56.02,56.03,56.0,56.02,49600.0,33.4984,33.5044,33.4865,33.4984,49600.0
2007-10-05 11:00:00,56.02,56.03,56.0,56.03,59600.0,33.4984,33.5044,33.4865,33.5044,59600.0
2007-10-05 11:05:00,56.03,56.03,56.0,56.02,47500.0,33.5044,33.5044,33.4865,33.4984,47500.0
2007-10-05 11:10:00,56.02,56.05,56.02,56.04,98900.0,33.4984,33.5164,33.4984,33.5104,98900.0
2007-10-05 11:15:00,56.04,56.05,56.03,56.04,35600.0,33.5104,33.5164,33.5044,33.5104,35600.0
2007-10-05 11:20:00,56.04,56.05,56.03,56.05,53500.0,33.5104,33.5164,33.5044,33.5164,53500.0
2007-10-05 11:25:00,56.05,56.05,56.04,56.05,42900.0,33.5164,33.5164,33.5104,33.5164,42900.0
2007-10-05 11:30:00,56.05,56.06,56.04,56.05,219000.0,33.5164,33.5223,33.5104,33.5164,219000.0
2007-10-05 11:35:00,56.04,56.07,56.04,56.07,62000.0,33.5104,33.5283,33.5104,33.5283,62000.0
2007-10-05 11:40:00,56.06,56.07,56.06,56.07,82500.0,33.5223,33.5283,33.5223,33.5283,82500.0
2007-10-05 11:45:00,56.07,56.09,56.06,56.08,72100.0,33.5283,33.5403,33.5223,33.5343,72100.0
2007-10-05 11:50:00,56.09,56.1,56.09,56.1,42400.0,33.5403,33.5463,33.5403,33.5463,42400.0
2007-10-05 11:55:00,56.09,56.1,56.08,56.08,45100.0,33.5403,33.5463,33.5343,33.5343,45100.0
2007-10-05 12:00:00,56.08,56.1,56.06,56.09,59800.0,33.5343,33.5463,33.5223,33.5403,59800.0
2007-10-05 12:05:00,56.09,56.09,56.06,56.08,70100.0,33.5403,33.5403,33.5223,33.5343,70100.0
2007-10-05 12:10:00,56.09,56.09,56.05,56.09,46700.0,33.5403,33.5403,33.5164,33.5403,46700.0
2007-10-05 12:15:00,56.09,56.1,56.07,56.1,46100.0,33.5403,33.5463,33.5283,33.5463,46100.0
2007-10-05 12:20:00,56.1,56.1,56.08,56.1,40400.0,33.5463,33.5463,33.5343,33.5463,40400.0
2007-10-05 12:25:00,56.1,56.1,56.09,56.1,48000.0,33.5463,33.5463,33.5403,33.5463,48000.0
2007-10-05 12:30:00,56.09,56.1,56.08,56.09,158800.0,33.5403,33.5463,33.5343,33.5403,158800.0
2007-10-05 12:35:00,56.1,56.1,56.09,56.1,31600.0,33.5463,33.5463,33.5403,33.5463,31600.0
2007-10-05 12:40:00,56.09,56.11,56.09,56.1,53900.0,33.5403,33.5522,33.5403,33.5463,53900.0
2007-10-05 12:45:00,56.09,56.11,56.08,56.09,40800.0,33.5403,33.5522,33.5343,33.5403,40800.0
2007-10-05 12:50:00,56.09,56.1,56.08,56.1,42500.0,33.5403,33.5463,33.5343,33.5463,42500.0
2007-10-05 12:55:00,56.1,56.12,56.09,56.11,78800.0,33.5463,33.5582,33.5403,33.5522,78800.0
2007-10-05 13:00:00,56.1,56.12,56.08,56.09,84200.0,33.5463,33.5582,33.5343,33.5403,84200.0
2007-10-05 13:05:00,56.1,56.1,56.08,56.09,54800.0,33.5463,33.5463,33.5343,33.5403,54800.0
2007-10-05 13:10:00,56.09,56.1,56.08,56.1,48000.0,33.5403,33.5463,33.5343,33.5463,48000.0
2007-10-05 13:15:00,56.09,56.1,56.08,56.1,26700.0,33.5403,33.5463,33.5343,33.5463,26700.0
2007-10-05 13:20:00,56.1,56.1,56.07,56.07,62400.0,33.5463,33.5463,33.5283,33.5283,62400.0
2007-10-05 13:25:00,56.08,56.08,56.06,56.08,55400.0,33.5343,33.5343,33.5223,33.5343,55400.0
2007-10-05 13:30:00,56.08,56.08,56.04,56.07,71800.0,33.5343,33.5343,33.5104,33.5283,71800.0
2007-10-05 13:35:00,56.07,56.09,56.06,56.08,90500.0,33.5283,33.5403,33.5223,33.5343,90500.0
2007-10-05 13:40:00,56.09,56.16,56.08,56.12,291600.0,33.5403,33.5821,33.5343,33.5582,291600.0
2007-10-05 13:45:00,56.13,56.19,56.13,56.16,41500.0,33.5642,33.6001,33.5642,33.5821,41500.0
2007-10-05 13:50:00,56.17,56.22,56.16,56.18,41800.0,33.5881,33.618,33.5821,33.5941,41800.0
2007-10-05 13:55:00,56.18,56.27,56.18,56.27,46700.0,33.5941,33.6479,33.5941,33.6479,46700.0
2007-10-05 14:00:00,56.28,56.39,56.28,56.36,60200.0,33.6539,33.7197,33.6539,33.7017,60200.0
2007-10-05 14:05:00,56.36,56.37,56.33,56.37,43300.0,33.7017,33.7077,33.6838,33.7077,43300.0
2007-10-05 14:10:00,56.38,56.45,56.37,56.38,39400.0,33.7137,33.7555,33.7077,33.7137,39400.0
2007-10-05 14:15:00,56.37,56.45,56.37,56.43,49200.0,33.7077,33.7555,33.7077,33.7436,49200.0
2007-10-05 14:20:00,56.44,56.49,56.42,56.42,50200.0,33.7496,33.7795,33.7376,33.7376,50200.0
2007-10-05 14:25:00,56.43,56.45,56.4,56.41,46100.0,33.7436,33.7555,33.7257,33.7316,46100.0
2007-10-05 14:30:00,56.42,56.46,56.4,56.43,37000.0,33.7376,33.7615,33.7257,33.7436,37000.0
2007-10-05 14:35:00,56.43,56.5,56.41,56.49,45800.0,33.7436,33.7854,33.7316,33.7795,45800.0
2007-10-05 14:40:00,56.49,56.5,56.45,56.48,59900.0,33.7795,33.7854,33.7555,33.7735,59900.0
2007-10-05 14:45:00,56.48,56.49,56.38,56.38,51800.0,33.7735,33.7795,33.7137,33.7137,51800.0
2007-10-05 14:50:00,56.37,56.44,56.37,56.42,58300.0,33.7077,33.7496,33.7077,33.7376,58300.0
2007-10-05 14:55:00,56.41,56.48,56.4,56.48,38200.0,33.7316,33.7735,33.7257,33.7735,38200.0
2007-10-05 15:00:00,56.48,56.56,56.47,56.54,56100.0,33.7735,33.8213,33.7675,33.8094,56100.0
2007-10-05 15:05:00,56.55,56.55,56.5,56.5,41900.0,33.8153,33.8153,33.7854,33.7854,41900.0
2007-10-05 15:10:00,56.5,56.53,56.44,56.44,58200.0,33.7854,33.8034,33.7496,33.7496,58200.0
2007-10-05 15:15:00,56.44,56.47,56.44,56.47,54600.0,33.7496,33.7675,33.7496,33.7675,54600.0
2007-10-05 15:20:00,56.47,56.48,56.44,56.45,52700.0,33.7675,33.7735,33.7496,33.7555,52700.0
2007-10-05 15:25:00,56.44,56.46,56.37,56.39,79400.0,33.7496,33.7615,33.7077,33.7197,79400.0
2007-10-05 15:30:00,56.39,56.4,56.35,56.37,89500.0,33.7197,33.7257,33.6958,33.7077,89500.0
2007-10-05 15:35:00,56.36,56.37,56.32,56.37,56700.0,33.7017,33.7077,33.6778,33.7077,56700.0
2007-10-05 15:40:00,56.36,56.42,56.2,56.23,142600.0,33.7017,33.7376,33.6061,33.624,142600.0
2007-10-05 15:45:00,56.23,56.29,56.2,56.27,121500.0,33.624,33.6599,33.6061,33.6479,121500.0
2007-10-05 15:50:00,56.27,56.31,56.2,56.26,137900.0,33.6479,33.6718,33.6061,33.6419,137900.0
2007-10-05 15:55:00,56.26,56.39,56.26,56.36,235300.0,33.6419,33.7197,33.6419,33.7017,235300.0
2007-10-08 09:30:00,56.11,56.48,56.11,56.42,141400.0,33.5522,33.7735,33.5522,33.7376,141400.0
2007-10-08 09:35:00,56.41,56.42,56.2,56.36,56100.0,33.7316,33.7376,33.6061,33.7017,56100.0
2007-10-08 09:40:00,56.36,56.39,56.17,56.2,58900.0,33.7017,33.7197,33.5881,33.6061,58900.0
2007-10-08 09:45:00,56.2,56.25,56.1,56.11,67900.0,33.6061,33.636,33.5463,33.5522,67900.0
2007-10-08 09:50:00,56.11,56.11,56.03,56.05,76700.0,33.5522,33.5522,33.5044,33.5164,76700.0
2007-10-08 09:55:00,56.05,56.17,56.02,56.15,53900.0,33.5164,33.5881,33.4984,33.5762,53900.0
2007-10-08 10:00:00,56.16,56.33,56.13,56.33,63600.0,33.5821,33.6838,33.5642,33.6838,63600.0
2007-10-08 10:05:00,56.32,56.4,56.31,56.37,138100.0,33.6778,33.7257,33.6718,33.7077,138100.0
2007-10-08 10:10:00,56.36,56.48,56.35,56.43,98900.0,33.7017,33.7735,33.6958,33.7436,98900.0
2007-10-08 10:15:00,56.42,56.45,56.39,56.4,59200.0,33.7376,33.7555,33.7197,33.7257,59200.0
2007-10-08 10:20:00,56.4,56.44,56.38,56.41,52200.0,33.7257,33.7496,33.7137,33.7316,52200.0
2007-10-08 10:25:00,56.4,56.42,56.33,56.39,66300.0,33.7257,33.7376,33.6838,33.7197,66300.0
2007-10-08 10:30:00,56.39,56.59,56.39,56.56,114000.0,33.7197,33.8393,33.7197,33.8213,114000.0
2007-10-08 10:35:00,56.57,56.57,56.42,56.44,54900.0,33.8273,33.8273,33.7376,33.7496,54900.0
2007-10-08 10:40:00,56.45,56.46,56.4,56.46,26900.0,33.7555,33.7615,33.7257,33.7615,26900.0
2007-10-08 10:45:00,56.45,56.45,56.42,56.45,33600.0,33.7555,33.7555,33.7376,33.7555,33600.0
2007-10-08 10:50:00,56.46,56.46,56.41,56.42,80000.0,33.7615,33.7615,33.7316,33.7376,80000.0
2007-10-08 10:55:00,56.42,56.42,56.37,56.4,33200.0,33.7376,33.7376,33.7077,33.7257,33200.0
2007-10-08 11:00:00,56.4,56.4,56.34,56.37,97400.0,33.7257,33.7257,33.6898,33.7077,97400.0
2007-10-08 11:05:00,56.37,56.43,56.37,56.43,39200.0,33.7077,33.7436,33.7077,33.7436,39200.0
2007-10-08 11:10:00,56.43,56.56,56.41,56.56,30600.0,33.7436,33.8213,33.7316,33.8213,30600.0
2007-10-08 11:15:00,56.55,56.59,56.55,56.57,20800.0,33.8153,33.8393,33.8153,33.8273,20800.0
2007-10-08 11:20:00,56.58,56.66,56.57,56.66,44200.0,33.8333,33.8811,33.8273,33.8811,44200.0
2007-10-08 11:25:00,56.66,56.73,56.65,56.71,66400.0,33.8811,33.923,33.8751,33.911,66400.0
2007-10-08 11:30:00,56.7,56.73,56.66,56.71,35500.0,33.905,33.923,33.8811,33.911,35500.0
2007-10-08 11:35:00,56.72,56.75,56.67,56.72,38300.0,33.917,33.9349,33.8871,33.917,38300.0
2007-10-08 11:40:00,56.73,56.79,56.67,56.79,52600.0,33.923,33.9589,33.8871,33.9589,52600.0
2007-10-08 11:45:00,56.79,56.86,56.77,56.86,62800.0,33.9589,34.0007,33.9469,34.0007,62800.0
2007-10-08 11:50:00,56.87,56.87,56.78,56.78,51400.0,34.0067,34.0067,33.9529,33.9529,51400.0
2007-10-08 11:55:00,56.78,56.82,56.71,56.71,73100.0,33.9529,33.9768,33.911,33.911,73100.0
2007-10-08 12:00:00,56.71,56.72,56.65,56.66,43500.0,33.911,33.917,33.8751,33.8811,43500.0
2007-10-08 12:05:00,56.65,56.71,56.59,56.59,31600.0,33.8751,33.911,33.8393,33.8393,31600.0
2007-10-08 12:10:00,56.59,56.64,56.58,56.6,36200.0,33.8393,33.8692,33.8333,33.8452,36200.0
2007-10-08 12:15:00,56.6,56.64,56.58,56.6,44700.0,33.8452,33.8692,33.8333,33.8452,44700.0
2007-10-08 12:20:00,56.6,56.63,56.59,56.6,54700.0,33.8452,33.8632,33.8393,33.8452,54700.0
2007-10-08 12:25:00,56.6,56.61,56.54,56.55,43800.0,33.8452,33.8512,33.8094,33.8153,43800.0
2007-10-08 12:30:00,56.55,56.56,56.49,56.5,38300.0,33.8153,33.8213,33.7795,33.7854,38300.0
2007-10-08 12:35:00,56.51,56.55,56.5,56.53,38700.0,33.7914,33.8153,33.7854,33.8034,38700.0
2007-10-08 12:40:00,56.53,56.56,56.53,56.55,38000.0,33.8034,33.8213,33.8034,33.8153,38000.0
2007-10-08 12:45:00,56.55,56.56,56.54,56.55,22500.0,33.8153,33.8213,33.8094,33.8153,22500.0
2007-10-08 12:50:00,56.55,56.57,56.54,56.54,47100.0,33.8153,33.8273,33.8094,33.8094,47100.0
2007-10-08 12:55:00,56.55,56.55,56.5,56.5,24600.0,33.8153,33.8153,33.7854,33.7854,24600.0
2007-10-08 13:00:00,56.51,56.55,56.49,56.54,26300.0,33.7914,33.8153,33.7795,33.8094,26300.0
2007-10-08 13:05:00,56.53,56.55,56.53,56.54,12100.0,33.8034,33.8153,33.8034,33.8094,12100.0
2007-10-08 13:10:00,56.55,56.55,56.52,56.53,11400.0,33.8153,33.8153,33.7974,33.8034,11400.0
2007-10-08 13:15:00,56.53,56.56,56.5,56.55,33800.0,33.8034,33.8213,33.7854,33.8153,33800.0
2007-10-08 13:20:00,56.56,56.56,56.52,56.55,16800.0,33.8213,33.8213,33.7974,33.8153,16800.0
2007-10-08 13:25:00,56.55,56.55,56.5,56.51,12100.0,33.8153,33.8153,33.7854,33.7914,12100.0
2007-10-08 13:30:00,56.51,56.53,56.49,56.5,10700.0,33.7914,33.8034,33.7795,33.7854,10700.0
2007-10-08 13:35:00,56.49,56.53,56.49,56.53,34400.0,33.7795,33.8034,33.7795,33.8034,34400.0
2007-10-08 13:40:00,56.53,56.53,56.48,56.5,35700.0,33.8034,33.8034,33.7735,33.7854,35700.0
2007-10-08 13:45:00,56.49,56.5,56.48,56.49,21800.0,33.7795,33.7854,33.7735,33.7795,21800.0
2007-10-08 13:50:00,56.5,56.5,56.46,56.47,25100.0,33.7854,33.7854,33.7615,33.7675,25100.0
2007-10-08 13:55:00,56.48,56.5,56.47,56.47,22900.0,33.7735,33.7854,33.7675,33.7675,22900.0
2007-10-08 14:00:00,56.47,56.51,56.42,56.5,28100.0,33.7675,33.7914,33.7376,33.7854,28100.0
2007-10-08 14:05:00,56.5,56.5,56.48,56.5,26400.0,33.7854,33.7854,33.7735,33.7854,26400.0
2007-10-08 14:10:00,56.5,56.5,56.49,56.5,14500.0,33.7854,33.7854,33.7795,33.7854,14500.0
2007-10-08 14:15:00,56.5,56.52,56.48,56.48,80700.0,33.7854,33.7974,33.7735,33.7735,80700.0
2007-10-08 14:20:00,56.49,56.51,56.48,56.5,35400.0,33.7795,33.7914,33.7735,33.7854,35400.0
2007-10-08 14:25:00,56.5,56.55,56.5,56.55,52700.0,33.7854,33.8153,33.7854,33.8153,52700.0
2007-10-08 14:30:00,56.56,56.64,56.56,56.64,32400.0,33.8213,33.8692,33.8213,33.8692,32400.0
2007-10-08 14:35:00,56.65,56.74,56.64,56.68,51200.0,33.8751,33.929,33.8692,33.8931,51200.0
2007-10-08 14:40:00,56.67,56.73,56.67,56.68,33600.0,33.8871,33.923,33.8871,33.8931,33600.0
2007-10-08 14:45:00,56.68,56.72,56.67,56.69,72300.0,33.8931,33.917,33.8871,33.8991,72300.0
2007-10-08 14:50:00,56.69,56.71,56.65,56.66,43100.0,33.8991,33.911,33.8751,33.8811,43100.0
2007-10-08 14:55:00,56.65,56.66,56.58,56.59,33600.0,33.8751,33.8811,33.8333,33.8393,33600.0
2007-10-08 15:00:00,56.6,56.6,56.54,56.55,68300.0,33.8452,33.8452,33.8094,33.8153,68300.0
2007-10-08 15:05:00,56.55,56.64,56.54,56.64,48600.0,33.8153,33.8692,33.8094,33.8692,48600.0
2007-10-08 15:10:00,56.63,56.65,56.62,56.64,32700.0,33.8632,33.8751,33.8572,33.8692,32700.0
2007-10-08 15:15:00,56.64,56.7,56.61,56.7,48800.0,33.8692,33.905,33.8512,33.905,48800.0
2007-10-08 15:20:00,56.7,56.74,56.68,56.73,38100.0,33.905,33.929,33.8931,33.923,38100.0
2007-10-08 15:25:00,56.73,56.75,56.71,56.73,42200.0,33.923,33.9349,33.911,33.923,42200.0
2007-10-08 15:30:00,56.73,56.78,56.7,56.77,40800.0,33.923,33.9529,33.905,33.9469,40800.0
2007-10-08 15:35:00,56.78,56.81,56.75,56.79,97900.0,33.9529,33.9708,33.9349,33.9589,97900.0
2007-10-08 15:40:00,56.79,56.82,56.74,56.82,99000.0,33.9589,33.9768,33.929,33.9768,99000.0
2007-10-08 15:45:00,56.82,56.95,56.81,56.92,181000.0,33.9768,34.0545,33.9708,34.0366,181000.0
2007-10-08 15:50:00,56.92,56.95,56.88,56.92,124600.0,34.0366,34.0545,34.0127,34.0366,124600.0
2007-10-08 15:55:00,56.92,56.93,56.83,56.9,118000.0,34.0366,34.0426,33.9828,34.0246,118000.0
2007-10-09 09:30:00,57.02,57.2,56.99,57.05,436700.0,34.0964,34.204,34.0785,34.1143,436700.0
2007-10-09 09:35:00,57.05,57.06,57.01,57.03,73600.0,34.1143,34.1203,34.0904,34.1024,73600.0
2007-10-09 09:40:00,57.03,57.06,56.7,56.94,118300.0,34.1024,34.1203,33.905,34.0486,118300.0
2007-10-09 09:45:00,56.92,57.12,56.92,57.01,77500.0,34.0366,34.1562,34.0366,34.0904,77500.0
2007-10-09 09:50:00,57.01,57.04,56.84,57.04,91800.0,34.0904,34.1084,33.9888,34.1084,91800.0
2007-10-09 09:55:00,57.04,57.05,56.88,56.94,60700.0,34.1084,34.1143,34.0127,34.0486,60700.0
2007-10-09 10:00:00,56.94,57.02,56.92,57.02,94800.0,34.0486,34.0964,34.0366,34.0964,94800.0
2007-10-09 10:05:00,57.01,57.06,57.0,57.04,55700.0,34.0904,34.1203,34.0844,34.1084,55700.0
2007-10-09 10:10:00,57.05,57.06,57.0,57.01,63500.0,34.1143,34.1203,34.0844,34.0904,63500.0
2007-10-09 10:15:00,57.01,57.04,56.99,57.01,39500.0,34.0904,34.1084,34.0785,34.0904,39500.0
2007-10-09 10:20:00,57.0,57.01,56.98,57.0,48600.0,34.0844,34.0904,34.0725,34.0844,48600.0
2007-10-09 10:25:00,57.0,57.01,56.96,56.99,63100.0,34.0844,34.0904,34.0605,34.0785,63100.0
2007-10-09 10:30:00,56.98,57.0,56.92,56.95,98500.0,34.0725,34.0844,34.0366,34.0545,98500.0
2007-10-09 10:35:00,56.95,56.99,56.95,56.98,58800.0,34.0545,34.0785,34.0545,34.0725,58800.0
2007-10-09 10:40:00,56.98,57.02,56.98,57.01,62300.0,34.0725,34.0964,34.0725,34.0904,62300.0
2007-10-09 10:45:00,57.01,57.05,57.01,57.04,42000.0,34.0904,34.1143,34.0904,34.1084,42000.0
2007-10-09 10:50:00,57.04,57.09,57.04,57.08,64000.0,34.1084,34.1383,34.1084,34.1323,64000.0
2007-10-09 10:55:00,57.09,57.11,57.07,57.11,62000.0,34.1383,34.1502,34.1263,34.1502,62000.0
2007-10-09 11:00:00,57.11,57.12,57.1,57.1,46800.0,34.1502,34.1562,34.1442,34.1442,46800.0
2007-10-09 11:05:00,57.1,57.11,57.1,57.1,34100.0,34.1442,34.1502,34.1442,34.1442,34100.0
2007-10-09 11:10:00,57.1,57.12,57.1,57.11,36600.0,34.1442,34.1562,34.1442,34.1502,36600.0
2007-10-09 11:15:00,57.11,57.17,57.1,57.16,48400.0,34.1502,34.1861,34.1442,34.1801,48400.0
2007-10-09 11:20:00,57.15,57.18,57.13,57.16,53100.0,34.1741,34.1921,34.1622,34.1801,53100.0
2007-10-09 11:25:00,57.15,57.25,57.14,57.21,65500.0,34.1741,34.2339,34.1682,34.21,65500.0
2007-10-09 11:30:00,57.21,57.28,57.18,57.19,119000.0,34.21,34.2519,34.1921,34.198,119000.0
2007-10-09 11:35:00,57.19,57.25,57.18,57.24,65700.0,34.198,34.2339,34.1921,34.2279,65700.0
2007-10-09 11:40:00,57.24,57.25,57.19,57.23,63900.0,34.2279,34.2339,34.198,34.222,63900.0
2007-10-09 11:45:00,57.23,57.27,57.19,57.23,122800.0,34.222,34.2459,34.198,34.222,122800.0
2007-10-09 11:50:00,57.24,57.31,57.23,57.29,185700.0,34.2279,34.2698,34.222,34.2578,185700.0
2007-10-09 11:55:00,57.28,57.36,57.28,57.33,96500.0,34.2519,34.2997,34.2519,34.2818,96500.0
2007-10-09 12:00:00,57.33,57.45,57.33,57.39,101700.0,34.2818,34.3535,34.2818,34.3176,101700.0
2007-10-09 12:05:00,57.4,57.44,57.39,57.43,50800.0,34.3236,34.3475,34.3176,34.3416,50800.0
2007-10-09 12:10:00,57.42,57.46,57.41,57.46,62300.0,34.3356,34.3595,34.3296,34.3595,62300.0
2007-10-09 12:15:00,57.45,57.46,57.35,57.35,68200.0,34.3535,34.3595,34.2937,34.2937,68200.0
2007-10-09 12:20:00,57.35,57.37,57.35,57.37,30000.0,34.2937,34.3057,34.2937,34.3057,30000.0
2007-10-09 12:25:00,57.36,57.38,57.33,57.35,39700.0,34.2997,34.3117,34.2818,34.2937,39700.0
2007-10-09 12:30:00,57.35,57.38,57.35,57.37,36200.0,34.2937,34.3117,34.2937,34.3057,36200.0
2007-10-09 12:35:00,57.36,57.37,57.23,57.24,58300.0,34.2997,34.3057,34.222,34.2279,58300.0
2007-10-09 12:40:00,57.24,57.24,57.22,57.22,37400.0,34.2279,34.2279,34.216,34.216,37400.0
2007-10-09 12:45:00,57.21,57.22,57.04,57.1,100700.0,34.21,34.216,34.1084,34.1442,100700.0
2007-10-09 12:50:00,57.1,57.11,57.09,57.11,10800.0,34.1442,34.1502,34.1383,34.1502,10800.0
2007-10-09 12:55:00,57.11,57.15,57.1,57.15,16900.0,34.1502,34.1741,34.1442,34.1741,16900.0
2007-10-09 13:00:00,57.15,57.18,57.12,57.12,31600.0,34.1741,34.1921,34.1562,34.1562,31600.0
2007-10-09 13:05:00,57.12,57.13,57.09,57.1,63500.0,34.1562,34.1622,34.1383,34.1442,63500.0
2007-10-09 13:10:00,57.09,57.11,57.09,57.1,38000.0,34.1383,34.1502,34.1383,34.1442,38000.0
2007-10-09 13:15:00,57.09,57.1,57.02,57.05,59700.0,34.1383,34.1442,34.0964,34.1143,59700.0
2007-10-09 13:20:00,57.06,57.06,57.01,57.05,118900.0,34.1203,34.1203,34.0904,34.1143,118900.0
2007-10-09 13:25:00,57.05,57.06,57.0,57.01,32300.0,34.1143,34.1203,34.0844,34.0904,32300.0
2007-10-09 13:30:00,57.0,57.01,56.96,57.0,59000.0,34.0844,34.0904,34.0605,34.0844,59000.0
2007-10-09 13:35:00,57.01,57.02,56.94,56.98,76700.0,34.0904,34.0964,34.0486,34.0725,76700.0
2007-10-09 13:40:00,56.98,57.02,56.95,56.97,40900.0,34.0725,34.0964,34.0545,34.0665,40900.0
2007-10-09 13:45:00,56.96,57.0,56.94,56.99,76200.0,34.0605,34.0844,34.0486,34.0785,76200.0
2007-10-09 13:50:00,56.99,57.02,56.98,57.02,32400.0,34.0785,34.0964,34.0725,34.0964,32400.0
2007-10-09 13:55:00,57.02,57.08,57.02,57.07,43800.0,34.0964,34.1323,34.0964,34.1263,43800.0
2007-10-09 14:00:00,57.07,57.18,57.03,57.15,122100.0,34.1263,34.1921,34.1024,34.1741,122100.0
2007-10-09 14:05:00,57.15,57.24,57.12,57.22,92500.0,34.1741,34.2279,34.1562,34.216,92500.0
2007-10-09 14:10:00,57.22,57.22,57.1,57.15,62400.0,34.216,34.216,34.1442,34.1741,62400.0
2007-10-09 14:15:00,57.15,57.16,57.09,57.11,60700.0,34.1741,34.1801,34.1383,34.1502,60700.0
2007-10-09 14:20:00,57.12,57.15,57.1,57.1,58000.0,34.1562,34.1741,34.1442,34.1442,58000.0
2007-10-09 14:25:00,57.11,57.2,57.1,57.17,75900.0,34.1502,34.204,34.1442,34.1861,75900.0
2007-10-09 14:30:00,57.17,57.23,57.14,57.16,140200.0,34.1861,34.222,34.1682,34.1801,140200.0
2007-10-09 14:35:00,57.16,57.19,57.14,57.15,122900.0,34.1801,34.198,34.1682,34.1741,122900.0
2007-10-09 14:40:00,57.15,57.19,57.13,57.17,42600.0,34.1741,34.198,34.1622,34.1861,42600.0
2007-10-09 14:45:00,57.18,57.2,57.14,57.19,55900.0,34.1921,34.204,34.1682,34.198,55900.0
2007-10-09 14:50:00,57.18,57.2,57.15,57.19,43100.0,34.1921,34.204,34.1741,34.198,43100.0
2007-10-09 14:55:00,57.19,57.23,57.15,57.22,57000.0,34.198,34.222,34.1741,34.216,57000.0
2007-10-09 15:00:00,57.22,57.23,57.15,57.18,55100.0,34.216,34.222,34.1741,34.1921,55100.0
2007-10-09 15:05:00,57.18,57.21,57.13,57.2,95900.0,34.1921,34.21,34.1622,34.204,95900.0
2007-10-09 15:10:00,57.2,57.23,57.18,57.21,62600.0,34.204,34.222,34.1921,34.21,62600.0
2007-10-09 15:15:00,57.2,57.28,57.17,57.23,71500.0,34.204,34.2519,34.1861,34.222,71500.0
2007-10-09 15:20:00,57.23,57.25,57.21,57.24,68700.0,34.222,34.2339,34.21,34.2279,68700.0
2007-10-09 15:25:00,57.24,57.31,57.22,57.31,85200.0,34.2279,34.2698,34.216,34.2698,85200.0
2007-10-09 15:30:00,57.31,57.33,57.27,57.3,76300.0,34.2698,34.2818,34.2459,34.2638,76300.0
2007-10-09 15:35:00,57.31,57.32,57.3,57.31,65700.0,34.2698,34.2758,34.2638,34.2698,65700.0
2007-10-09 15:40:00,57.31,57.37,57.3,57.32,156200.0,34.2698,34.3057,34.2638,34.2758,156200.0
2007-10-09 15:45:00,57.32,57.35,57.31,57.33,108900.0,34.2758,34.2937,34.2698,34.2818,108900.0
2007-10-09 15:50:00,57.32,57.38,57.31,57.38,154500.0,34.2758,34.3117,34.2698,34.3117,154500.0
2007-10-09 15:55:00,57.38,57.41,57.34,57.41,179100.0,34.3117,34.3296,34.2877,34.3296,179100.0
2007-10-10 09:30:00,57.17,57.53,57.05,57.25,120300.0,34.1861,34.4014,34.1143,34.2339,120300.0
2007-10-10 09:35:00,57.24,57.49,57.24,57.49,59800.0,34.2279,34.3774,34.2279,34.3774,59800.0
2007-10-10 09:40:00,57.47,57.49,57.15,57.17,94300.0,34.3655,34.3774,34.1741,34.1861,94300.0
2007-10-10 09:45:00,57.18,57.29,57.08,57.24,86800.0,34.1921,34.2578,34.1323,34.2279,86800.0
2007-10-10 09:50:00,57.24,57.4,57.22,57.34,62400.0,34.2279,34.3236,34.216,34.2877,62400.0
2007-10-10 09:55:00,57.35,57.41,56.28,57.21,81700.0,34.2937,34.3296,33.6539,34.21,81700.0
2007-10-10 10:00:00,57.25,57.34,57.2,57.29,61900.0,34.2339,34.2877,34.204,34.2578,61900.0
2007-10-10 10:05:00,57.3,57.31,57.11,57.16,54800.0,34.2638,34.2698,34.1502,34.1801,54800.0
2007-10-10 10:10:00,57.2,57.22,57.15,57.18,34300.0,34.204,34.216,34.1741,34.1921,34300.0
2007-10-10 10:15:00,57.18,57.21,57.11,57.14,111300.0,34.1921,34.21,34.1502,34.1682,111300.0
2007-10-10 10:20:00,57.14,57.21,57.11,57.19,49500.0,34.1682,34.21,34.1502,34.198,49500.0
2007-10-10 10:25:00,57.18,57.21,57.18,57.2,60500.0,34.1921,34.21,34.1921,34.204,60500.0
2007-10-10 10:30:00,57.2,57.22,57.18,57.19,41500.0,34.204,34.216,34.1921,34.198,41500.0
2007-10-10 10:35:00,57.19,57.2,57.15,57.18,32400.0,34.198,34.204,34.1741,34.1921,32400.0
2007-10-10 10:40:00,57.19,57.21,57.15,57.18,71900.0,34.198,34.21,34.1741,34.1921,71900.0
2007-10-10 10:45:00,57.19,57.19,57.16,57.18,43200.0,34.198,34.198,34.1801,34.1921,43200.0
2007-10-10 10:50:00,57.17,57.2,57.17,57.19,39600.0,34.1861,34.204,34.1861,34.198,39600.0
2007-10-10 10:55:00,57.18,57.19,57.15,57.15,38300.0,34.1921,34.198,34.1741,34.1741,38300.0
2007-10-10 11:00:00,57.16,57.18,57.13,57.13,31500.0,34.1801,34.1921,34.1622,34.1622,31500.0
2007-10-10 11:05:00,57.12,57.16,57.12,57.14,32400.0,34.1562,34.1801,34.1562,34.1682,32400.0
2007-10-10 11:10:00,57.14,57.14,57.03,57.05,44300.0,34.1682,34.1682,34.1024,34.1143,44300.0
2007-10-10 11:15:00,57.05,57.15,57.03,57.15,87100.0,34.1143,34.1741,34.1024,34.1741,87100.0
2007-10-10 11:20:00,57.15,57.16,57.12,57.13,50700.0,34.1741,34.1801,34.1562,34.1622,50700.0
2007-10-10 11:25:00,57.14,57.14,57.1,57.1,33000.0,34.1682,34.1682,34.1442,34.1442,33000.0
2007-10-10 11:30:00,57.1,57.18,57.09,57.16,57200.0,34.1442,34.1921,34.1383,34.1801,57200.0
2007-10-10 11:35:00,57.16,57.18,57.15,57.16,42700.0,34.1801,34.1921,34.1741,34.1801,42700.0
2007-10-10 11:40:00,57.16,57.18,57.15,57.18,62100.0,34.1801,34.1921,34.1741,34.1921,62100.0
2007-10-10 11:45:00,57.17,57.18,57.1,57.1,44900.0,34.1861,34.1921,34.1442,34.1442,44900.0
2007-10-10 11:50:00,57.1,57.1,56.99,57.0,104200.0,34.1442,34.1442,34.0785,34.0844,104200.0
2007-10-10 11:55:00,57.01,57.02,56.99,57.01,46200.0,34.0904,34.0964,34.0785,34.0904,46200.0
2007-10-10 12:00:00,57.01,57.07,56.99,57.0,78400.0,34.0904,34.1263,34.0785,34.0844,78400.0
2007-10-10 12:05:00,57.0,57.0,56.97,57.0,32200.0,34.0844,34.0844,34.0665,34.0844,32200.0
2007-10-10 12:10:00,56.99,56.99,56.94,56.96,52100.0,34.0785,34.0785,34.0486,34.0605,52100.0
2007-10-10 12:15:00,56.97,56.97,56.94,56.95,33000.0,34.0665,34.0665,34.0486,34.0545,33000.0
2007-10-10 12:20:00,56.95,57.01,56.95,56.98,39200.0,34.0545,34.0904,34.0545,34.0725,39200.0
2007-10-10 12:25:00,56.98,57.04,56.97,57.01,40600.0,34.0725,34.1084,34.0665,34.0904,40600.0
2007-10-10 12:30:00,57.01,57.01,56.95,56.95,29500.0,34.0904,34.0904,34.0545,34.0545,29500.0
2007-10-10 12:35:00,56.95,57.0,56.95,56.99,23100.0,34.0545,34.0844,34.0545,34.0785,23100.0
2007-10-10 12:40:00,56.99,57.0,56.96,56.99,25300.0,34.0785,34.0844,34.0605,34.0785,25300.0
2007-10-10 12:45:00,56.99,57.0,56.96,56.97,43800.0,34.0785,34.0844,34.0605,34.0665,43800.0
2007-10-10 12:50:00,56.97,56.97,56.94,56.95,57600.0,34.0665,34.0665,34.0486,34.0545,57600.0
2007-10-10 12:55:00,56.95,56.96,56.94,56.95,22600.0,34.0545,34.0605,34.0486,34.0545,22600.0
2007-10-10 13:00:00,56.94,56.96,56.91,56.91,50000.0,34.0486,34.0605,34.0306,34.0306,50000.0
2007-10-10 13:05:00,56.92,56.92,56.85,56.85,40100.0,34.0366,34.0366,33.9947,33.9947,40100.0
2007-10-10 13:10:00,56.86,56.89,56.85,56.87,43400.0,34.0007,34.0187,33.9947,34.0067,43400.0
2007-10-10 13:15:00,56.87,56.88,56.8,56.82,37600.0,34.0067,34.0127,33.9648,33.9768,37600.0
2007-10-10 13:20:00,56.81,56.81,56.71,56.73,74600.0,33.9708,33.9708,33.911,33.923,74600.0
2007-10-10 13:25:00,56.73,56.8,56.72,56.78,88300.0,33.923,33.9648,33.917,33.9529,88300.0
2007-10-10 13:30:00,56.77,56.77,56.73,56.76,55600.0,33.9469,33.9469,33.923,33.9409,55600.0
2007-10-10 13:35:00,56.76,56.79,56.74,56.76,91000.0,33.9409,33.9589,33.929,33.9409,91000.0
2007-10-10 13:40:00,56.75,56.76,56.72,56.72,73500.0,33.9349,33.9409,33.917,33.917,73500.0
2007-10-10 13:45:00,56.73,56.76,56.69,56.7,52900.0,33.923,33.9409,33.8991,33.905,52900.0
2007-10-10 13:50:00,56.69,56.72,56.69,56.69,27600.0,33.8991,33.917,33.8991,33.8991,27600.0
2007-10-10 13:55:00,56.69,56.76,56.68,56.75,61700.0,33.8991,33.9409,33.8931,33.9349,61700.0
2007-10-10 14:00:00,56.75,56.78,56.74,56.76,45500.0,33.9349,33.9529,33.929,33.9409,45500.0
2007-10-10 14:05:00,56.76,56.76,56.75,56.75,40300.0,33.9409,33.9409,33.9349,33.9349,40300.0
2007-10-10 14:10:00,56.75,56.78,56.74,56.77,49500.0,33.9349,33.9529,33.929,33.9469,49500.0
2007-10-10 14:15:00,56.77,56.81,56.77,56.79,40700.0,33.9469,33.9708,33.9469,33.9589,40700.0
2007-10-10 14:20:00,56.8,56.81,56.72,56.73,183400.0,33.9648,33.9708,33.917,33.923,183400.0
2007-10-10 14:25:00,56.73,56.77,56.73,56.75,84100.0,33.923,33.9469,33.923,33.9349,84100.0
2007-10-10 14:30:00,56.76,56.76,56.75,56.75,43400.0,33.9409,33.9409,33.9349,33.9349,43400.0
2007-10-10 14:35:00,56.75,56.81,56.75,56.8,248100.0,33.9349,33.9708,33.9349,33.9648,248100.0
2007-10-10 14:40:00,56.8,56.82,56.78,56.82,78800.0,33.9648,33.9768,33.9529,33.9768,78800.0
2007-10-10 14:45:00,56.82,56.89,56.82,56.86,85500.0,33.9768,34.0187,33.9768,34.0007,85500.0
2007-10-10 14:50:00,56.86,57.0,56.86,57.0,179500.0,34.0007,34.0844,34.0007,34.0844,179500.0
2007-10-10 14:55:00,56.99,57.0,56.94,57.0,97900.0,34.0785,34.0844,34.0486,34.0844,97900.0
2007-10-10 15:00:00,57.0,57.01,56.99,57.0,59900.0,34.0844,34.0904,34.0785,34.0844,59900.0
2007-10-10 15:05:00,57.0,57.0,56.97,57.0,90800.0,34.0844,34.0844,34.0665,34.0844,90800.0
2007-10-10 15:10:00,57.0,57.01,56.98,56.99,116000.0,34.0844,34.0904,34.0725,34.0785,116000.0
2007-10-10 15:15:00,57.0,57.0,56.98,57.0,53400.0,34.0844,34.0844,34.0725,34.0844,53400.0
2007-10-10 15:20:00,56.99,57.0,56.99,57.0,136900.0,34.0785,34.0844,34.0785,34.0844,136900.0
2007-10-10 15:25:00,57.0,57.0,56.99,57.0,77200.0,34.0844,34.0844,34.0785,34.0844,77200.0
2007-10-10 15:30:00,57.0,57.02,56.98,57.02,251700.0,34.0844,34.0964,34.0725,34.0964,251700.0
2007-10-10 15:35:00,57.03,57.04,56.99,57.02,138000.0,34.1024,34.1084,34.0785,34.0964,138000.0
2007-10-10 15:40:00,57.03,57.05,57.02,57.05,79900.0,34.1024,34.1143,34.0964,34.1143,79900.0
2007-10-10 15:45:00,57.05,57.13,57.04,57.12,123100.0,34.1143,34.1622,34.1084,34.1562,123100.0
2007-10-10 15:50:00,57.12,57.15,57.05,57.05,102100.0,34.1562,34.1741,34.1143,34.1143,102100.0
2007-10-10 15:55:00,57.06,57.06,56.97,57.01,207600.0,34.1203,34.1203,34.0665,34.0904,207600.0
2007-10-11 09:30:00,57.31,57.42,57.0,57.09,168900.0,34.2698,34.3356,34.0844,34.1383,168900.0
2007-10-11 09:35:00,57.16,57.17,56.66,56.74,114000.0,34.1801,34.1861,33.8811,33.929,114000.0
2007-10-11 09:40:00,56.72,57.01,56.7,56.78,97900.0,33.917,34.0904,33.905,33.9529,97900.0
2007-10-11 09:45:00,56.77,56.86,56.75,56.79,80900.0,33.9469,34.0007,33.9349,33.9589,80900.0
2007-10-11 09:50:00,56.79,56.8,56.72,56.75,66800.0,33.9589,33.9648,33.917,33.9349,66800.0
2007-10-11 09:55:00,56.75,56.76,56.67,56.7,61000.0,33.9349,33.9409,33.8871,33.905,61000.0
2007-10-11 10:00:00,56.72,56.81,56.72,56.76,54600.0,33.917,33.9708,33.917,33.9409,54600.0
2007-10-11 10:05:00,56.76,56.79,56.7,56.7,52300.0,33.9409,33.9589,33.905,33.905,52300.0
2007-10-11 10:10:00,56.68,56.78,56.68,56.74,42700.0,33.8931,33.9529,33.8931,33.929,42700.0
2007-10-11 10:15:00,56.74,56.76,56.69,56.69,45900.0,33.929,33.9409,33.8991,33.8991,45900.0
2007-10-11 10:20:00,56.69,56.72,56.63,56.71,108100.0,33.8991,33.917,33.8632,33.911,108100.0
2007-10-11 10:25:00,56.72,56.77,56.66,56.66,89000.0,33.917,33.9469,33.8811,33.8811,89000.0
2007-10-11 10:30:00,56.66,56.72,56.63,56.7,51100.0,33.8811,33.917,33.8632,33.905,51100.0
2007-10-11 10:35:00,56.7,56.72,56.64,56.69,54400.0,33.905,33.917,33.8692,33.8991,54400.0
2007-10-11 10:40:00,56.7,56.72,56.63,56.65,73300.0,33.905,33.917,33.8632,33.8751,73300.0
2007-10-11 10:45:00,56.65,56.71,56.57,56.59,47500.0,33.8751,33.911,33.8273,33.8393,47500.0
2007-10-11 10:50:00,56.6,56.6,56.53,56.56,50700.0,33.8452,33.8452,33.8034,33.8213,50700.0
2007-10-11 10:55:00,56.55,56.59,56.44,56.51,109200.0,33.8153,33.8393,33.7496,33.7914,109200.0
2007-10-11 11:00:00,56.51,56.58,56.5,56.56,51800.0,33.7914,33.8333,33.7854,33.8213,51800.0
2007-10-11 11:05:00,56.56,56.57,56.45,56.45,57000.0,33.8213,33.8273,33.7555,33.7555,57000.0
2007-10-11 11:10:00,56.45,56.46,56.25,56.25,123800.0,33.7555,33.7615,33.636,33.636,123800.0
2007-10-11 11:15:00,56.24,56.37,56.23,56.35,116900.0,33.63,33.7077,33.624,33.6958,116900.0
2007-10-11 11:20:00,56.34,56.37,56.3,56.31,156200.0,33.6898,33.7077,33.6659,33.6718,156200.0
2007-10-11 11:25:00,56.31,56.44,56.3,56.36,72300.0,33.6718,33.7496,33.6659,33.7017,72300.0
2007-10-11 11:30:00,56.35,56.38,56.32,56.33,175400.0,33.6958,33.7137,33.6778,33.6838,175400.0
2007-10-11 11:35:00,56.32,56.39,56.3,56.37,43500.0,33.6778,33.7197,33.6659,33.7077,43500.0
2007-10-11 11:40:00,56.37,56.47,56.37,56.44,48600.0,33.7077,33.7675,33.7077,33.7496,48600.0
2007-10-11 11:45:00,56.44,56.44,56.42,56.42,26100.0,33.7496,33.7496,33.7376,33.7376,26100.0
2007-10-11 11:50:00,56.42,56.42,56.3,56.41,63100.0,33.7376,33.7376,33.6659,33.7316,63100.0
2007-10-11 11:55:00,56.42,56.44,56.39,56.39,45800.0,33.7376,33.7496,33.7197,33.7197,45800.0
2007-10-11 12:00:00,56.39,56.49,56.39,56.42,114000.0,33.7197,33.7795,33.7197,33.7376,114000.0
2007-10-11 12:05:00,56.44,56.44,56.41,56.41,26000.0,33.7496,33.7496,33.7316,33.7316,26000.0
2007-10-11 12:10:00,56.4,56.44,56.32,56.43,45600.0,33.7257,33.7496,33.6778,33.7436,45600.0
2007-10-11 12:15:00,56.44,56.45,56.38,56.4,23400.0,33.7496,33.7555,33.7137,33.7257,23400.0
2007-10-11 12:20:00,56.39,56.46,56.39,56.45,143400.0,33.7197,33.7615,33.7197,33.7555,143400.0
2007-10-11 12:25:00,56.46,56.48,56.41,56.43,29000.0,33.7615,33.7735,33.7316,33.7436,29000.0
2007-10-11 12:30:00,56.43,56.45,56.42,56.44,22700.0,33.7436,33.7555,33.7376,33.7496,22700.0
2007-10-11 12:35:00,56.44,56.44,56.42,56.43,29500.0,33.7496,33.7496,33.7376,33.7436,29500.0
2007-10-11 12:40:00,56.42,56.44,56.42,56.44,18100.0,33.7376,33.7496,33.7376,33.7496,18100.0
2007-10-11 12:45:00,56.43,56.46,56.43,56.46,23000.0,33.7436,33.7615,33.7436,33.7615,23000.0
2007-10-11 12:50:00,56.45,56.46,56.43,56.45,26100.0,33.7555,33.7615,33.7436,33.7555,26100.0
2007-10-11 12:55:00,56.44,56.44,56.28,56.28,94600.0,33.7496,33.7496,33.6539,33.6539,94600.0
2007-10-11 13:00:00,56.28,56.37,56.25,56.33,164400.0,33.6539,33.7077,33.636,33.6838,164400.0
2007-10-11 13:05:00,56.34,56.35,56.3,56.33,98700.0,33.6898,33.6958,33.6659,33.6838,98700.0
2007-10-11 13:10:00,56.33,56.37,56.33,56.37,55500.0,33.6838,33.7077,33.6838,33.7077,55500.0
2007-10-11 13:15:00,56.37,56.37,56.34,56.35,27900.0,33.7077,33.7077,33.6898,33.6958,27900.0
2007-10-11 13:20:00,56.35,56.39,56.33,56.38,45300.0,33.6958,33.7197,33.6838,33.7137,45300.0
2007-10-11 13:25:00,56.38,56.38,56.25,56.32,101600.0,33.7137,33.7137,33.636,33.6778,101600.0
2007-10-11 13:30:00,56.31,56.34,56.29,56.33,22900.0,33.6718,33.6898,33.6599,33.6838,22900.0
2007-10-11 13:35:00,56.33,56.37,56.32,56.37,37200.0,33.6838,33.7077,33.6778,33.7077,37200.0
2007-10-11 13:40:00,56.37,56.37,56.29,56.3,56200.0,33.7077,33.7077,33.6599,33.6659,56200.0
2007-10-11 13:45:00,56.3,56.33,56.23,56.25,107200.0,33.6659,33.6838,33.624,33.636,107200.0
2007-10-11 13:50:00,56.25,56.27,56.19,56.27,179700.0,33.636,33.6479,33.6001,33.6479,179700.0
2007-10-11 13:55:00,56.27,56.29,56.22,56.26,51300.0,33.6479,33.6599,33.618,33.6419,51300.0
2007-10-11 14:00:00,56.27,56.37,56.24,56.36,78000.0,33.6479,33.7077,33.63,33.7017,78000.0
2007-10-11 14:05:00,56.36,56.44,56.32,56.4,74000.0,33.7017,33.7496,33.6778,33.7257,74000.0
2007-10-11 14:10:00,56.41,56.41,56.29,56.29,83400.0,33.7316,33.7316,33.6599,33.6599,83400.0
2007-10-11 14:15:00,56.3,56.35,56.26,56.33,90100.0,33.6659,33.6958,33.6419,33.6838,90100.0
2007-10-11 14:20:00,56.32,56.45,56.25,56.29,117900.0,33.6778,33.7555,33.636,33.6599,117900.0
2007-10-11 14:25:00,56.29,56.33,56.16,56.18,87900.0,33.6599,33.6838,33.5821,33.5941,87900.0
2007-10-11 14:30:00,56.18,56.34,56.11,56.31,94400.0,33.5941,33.6898,33.5522,33.6718,94400.0
2007-10-11 14:35:00,56.31,56.31,56.1,56.18,74900.0,33.6718,33.6718,33.5463,33.5941,74900.0
2007-10-11 14:40:00,56.18,56.27,56.09,56.18,71000.0,33.5941,33.6479,33.5403,33.5941,71000.0
2007-10-11 14:45:00,56.17,56.21,56.08,56.1,63100.0,33.5881,33.612,33.5343,33.5463,63100.0
2007-10-11 14:50:00,56.09,56.15,56.03,56.05,65800.0,33.5403,33.5762,33.5044,33.5164,65800.0
2007-10-11 14:55:00,56.05,56.14,56.04,56.14,66100.0,33.5164,33.5702,33.5104,33.5702,66100.0
2007-10-11 15:00:00,56.13,56.16,56.03,56.04,73100.0,33.5642,33.5821,33.5044,33.5104,73100.0
2007-10-11 15:05:00,56.05,56.08,55.95,56.01,148700.0,33.5164,33.5343,33.4566,33.4924,148700.0
2007-10-11 15:10:00,56.01,56.11,55.98,56.0,100800.0,33.4924,33.5522,33.4745,33.4865,100800.0
2007-10-11 15:15:00,56.0,56.06,55.98,56.01,102300.0,33.4865,33.5223,33.4745,33.4924,102300.0
2007-10-11 15:20:00,56.01,56.1,55.98,56.0,124900.0,33.4924,33.5463,33.4745,33.4865,124900.0
2007-10-11 15:25:00,55.99,56.14,55.98,56.05,96900.0,33.4805,33.5702,33.4745,33.5164,96900.0
2007-10-11 15:30:00,56.05,56.1,55.99,56.08,93800.0,33.5164,33.5463,33.4805,33.5343,93800.0
2007-10-11 15:35:00,56.09,56.1,55.98,56.04,108300.0,33.5403,33.5463,33.4745,33.5104,108300.0
2007-10-11 15:40:00,56.04,56.19,56.0,56.19,118100.0,33.5104,33.6001,33.4865,33.6001,118100.0
2007-10-11 15:45:00,56.19,56.24,56.16,56.17,100600.0,33.6001,33.63,33.5821,33.5881,100600.0
2007-10-11 15:50:00,56.19,56.23,56.1,56.23,161000.0,33.6001,33.624,33.5463,33.624,161000.0
2007-10-11 15:55:00,56.21,56.25,56.17,56.21,145700.0,33.612,33.636,33.5881,33.612,145700.0
2007-10-12 09:30:00,56.85,56.85,56.31,56.37,300800.0,33.9947,33.9947,33.6718,33.7077,300800.0
2007-10-12 09:35:00,56.37,57.04,56.35,57.01,380200.0,33.7077,34.1084,33.6958,34.0904,380200.0
2007-10-12 09:40:00,57.01,57.05,56.71,56.85,595300.0,34.0904,34.1143,33.911,33.9947,595300.0
2007-10-12 09:45:00,56.87,56.96,56.62,56.66,208100.0,34.0067,34.0605,33.8572,33.8811,208100.0
2007-10-12 09:50:00,56.68,56.69,56.26,56.42,215800.0,33.8931,33.8991,33.6419,33.7376,215800.0
2007-10-12 09:55:00,56.44,56.59,56.4,56.49,120200.0,33.7496,33.8393,33.7257,33.7795,120200.0
2007-10-12 10:00:00,56.5,56.52,56.36,56.48,161000.0,33.7854,33.7974,33.7017,33.7735,161000.0
2007-10-12 10:05:00,56.49,56.59,56.4,56.5,231400.0,33.7795,33.8393,33.7257,33.7854,231400.0
2007-10-12 10:10:00,56.5,56.6,56.49,56.51,171300.0,33.7854,33.8452,33.7795,33.7914,171300.0
2007-10-12 10:15:00,56.51,56.91,56.28,56.36,127100.0,33.7914,34.0306,33.6539,33.7017,127100.0
2007-10-12 10:20:00,56.36,56.52,56.25,56.43,178900.0,33.7017,33.7974,33.636,33.7436,178900.0
2007-10-12 10:25:00,56.43,56.5,56.35,56.41,67000.0,33.7436,33.7854,33.6958,33.7316,67000.0
2007-10-12 10:30:00,56.41,56.5,56.41,56.49,110900.0,33.7316,33.7854,33.7316,33.7795,110900.0
2007-10-12 10:35:00,56.49,56.64,56.46,56.63,124800.0,33.7795,33.8692,33.7615,33.8632,124800.0
2007-10-12 10:40:00,56.62,56.71,56.5,56.5,201500.0,33.8572,33.911,33.7854,33.7854,201500.0
2007-10-12 10:45:00,56.5,56.57,56.18,56.29,204000.0,33.7854,33.8273,33.5941,33.6599,204000.0
2007-10-12 10:50:00,56.28,56.42,56.26,56.42,139300.0,33.6539,33.7376,33.6419,33.7376,139300.0
2007-10-12 10:55:00,56.41,56.45,56.38,56.45,86300.0,33.7316,33.7555,33.7137,33.7555,86300.0
2007-10-12 11:00:00,56.45,56.5,56.42,56.5,101700.0,33.7555,33.7854,33.7376,33.7854,101700.0
2007-10-12 11:05:00,56.5,56.52,56.47,56.48,148000.0,33.7854,33.7974,33.7675,33.7735,148000.0
2007-10-12 11:10:00,56.48,56.52,56.43,56.51,109100.0,33.7735,33.7974,33.7436,33.7914,109100.0
2007-10-12 11:15:00,56.51,56.55,56.51,56.53,99700.0,33.7914,33.8153,33.7914,33.8034,99700.0
2007-10-12 11:20:00,56.55,56.65,56.52,56.65,325900.0,33.8153,33.8751,33.7974,33.8751,325900.0
2007-10-12 11:25:00,56.65,56.76,56.64,56.69,251800.0,33.8751,33.9409,33.8692,33.8991,251800.0
2007-10-12 11:30:00,56.69,56.86,56.61,56.78,304200.0,33.8991,34.0007,33.8512,33.9529,304200.0
2007-10-12 11:35:00,56.79,56.81,56.76,56.8,79700.0,33.9589,33.9708,33.9409,33.9648,79700.0
2007-10-12 11:40:00,56.8,56.86,56.78,56.85,66500.0,33.9648,34.0007,33.9529,33.9947,66500.0
2007-10-12 11:45:00,56.85,56.97,56.84,56.91,180300.0,33.9947,34.0665,33.9888,34.0306,180300.0
2007-10-12 11:50:00,56.91,56.97,56.81,56.94,283100.0,34.0306,34.0665,33.9708,34.0486,283100.0
2007-10-12 11:55:00,56.95,56.98,56.92,56.92,90400.0,34.0545,34.0725,34.0366,34.0366,90400.0
2007-10-12 12:00:00,56.93,56.93,56.75,56.8,113200.0,34.0426,34.0426,33.9349,33.9648,113200.0
2007-10-12 12:05:00,56.8,56.88,56.8,56.88,52600.0,33.9648,34.0127,33.9648,34.0127,52600.0
2007-10-12 12:10:00,56.88,56.93,56.84,56.93,80500.0,34.0127,34.0426,33.9888,34.0426,80500.0
2007-10-12 12:15:00,56.93,56.97,56.9,56.95,66100.0,34.0426,34.0665,34.0246,34.0545,66100.0
2007-10-12 12:20:00,56.95,57.0,56.94,56.99,113700.0,34.0545,34.0844,34.0486,34.0785,113700.0
2007-10-12 12:25:00,56.99,57.09,56.98,57.01,170700.0,34.0785,34.1383,34.0725,34.0904,170700.0
2007-10-12 12:30:00,57.01,57.01,56.86,56.88,125500.0,34.0904,34.0904,34.0007,34.0127,125500.0
2007-10-12 12:35:00,56.88,56.92,56.88,56.92,64200.0,34.0127,34.0366,34.0127,34.0366,64200.0
2007-10-12 12:40:00,56.92,57.0,56.92,56.98,98300.0,34.0366,34.0844,34.0366,34.0725,98300.0
2007-10-12 12:45:00,56.98,57.0,56.96,57.0,90000.0,34.0725,34.0844,34.0605,34.0844,90000.0
2007-10-12 12:50:00,57.0,57.09,56.97,57.09,388400.0,34.0844,34.1383,34.0665,34.1383,388400.0
2007-10-12 12:55:00,57.09,57.36,56.96,56.99,722900.0,34.1383,34.2997,34.0605,34.0785,722900.0
2007-10-12 13:00:00,56.98,57.01,56.85,56.89,429400.0,34.0725,34.0904,33.9947,34.0187,429400.0
2007-10-12 13:05:00,56.89,56.89,56.72,56.73,178200.0,34.0187,34.0187,33.917,33.923,178200.0
2007-10-12 13:10:00,56.73,56.75,56.6,56.62,129800.0,33.923,33.9349,33.8452,33.8572,129800.0
2007-10-12 13:15:00,56.62,56.79,56.5,56.75,215200.0,33.8572,33.9589,33.7854,33.9349,215200.0
2007-10-12 13:20:00,56.75,56.76,56.61,56.69,139100.0,33.9349,33.9409,33.8512,33.8991,139100.0
2007-10-12 13:25:00,56.7,56.78,56.64,56.78,68600.0,33.905,33.9529,33.8692,33.9529,68600.0
2007-10-12 13:30:00,56.77,56.82,56.74,56.79,85200.0,33.9469,33.9768,33.929,33.9589,85200.0
2007-10-12 13:35:00,56.78,56.95,56.78,56.9,69900.0,33.9529,34.0545,33.9529,34.0246,69900.0
2007-10-12 13:40:00,56.89,56.94,56.88,56.91,87900.0,34.0187,34.0486,34.0127,34.0306,87900.0
2007-10-12 13:45:00,56.92,56.98,56.91,56.98,103500.0,34.0366,34.0725,34.0306,34.0725,103500.0
2007-10-12 13:50:00,56.97,56.98,56.79,56.79,112500.0,34.0665,34.0725,33.9589,33.9589,112500.0
2007-10-12 13:55:00,56.8,56.9,56.79,56.9,66900.0,33.9648,34.0246,33.9589,34.0246,66900.0
2007-10-12 14:00:00,56.88,57.0,56.88,56.95,103000.0,34.0127,34.0844,34.0127,34.0545,103000.0
2007-10-12 14:05:00,56.95,56.96,56.93,56.93,45000.0,34.0545,34.0605,34.0426,34.0426,45000.0
2007-10-12 14:10:00,56.92,56.94,56.88,56.88,30000.0,34.0366,34.0486,34.0127,34.0127,30000.0
2007-10-12 14:15:00,56.88,56.92,56.85,56.89,110800.0,34.0127,34.0366,33.9947,34.0187,110800.0
2007-10-12 14:20:00,56.89,56.96,56.86,56.96,61400.0,34.0187,34.0605,34.0007,34.0605,61400.0
2007-10-12 14:25:00,56.96,56.99,56.94,56.95,64900.0,34.0605,34.0785,34.0486,34.0545,64900.0
2007-10-12 14:30:00,56.95,57.0,56.94,56.98,60600.0,34.0545,34.0844,34.0486,34.0725,60600.0
2007-10-12 14:35:00,56.97,57.0,56.97,56.99,129300.0,34.0665,34.0844,34.0665,34.0785,129300.0
2007-10-12 14:40:00,56.99,57.04,56.97,56.99,88200.0,34.0785,34.1084,34.0665,34.0785,88200.0
2007-10-12 14:45:00,56.98,57.0,56.9,56.92,72300.0,34.0725,34.0844,34.0246,34.0366,72300.0
2007-10-12 14:50:00,56.93,57.0,56.93,56.95,96800.0,34.0426,34.0844,34.0426,34.0545,96800.0
2007-10-12 14:55:00,56.96,56.97,56.94,56.96,50900.0,34.0605,34.0665,34.0486,34.0605,50900.0
2007-10-12 15:00:00,56.95,56.98,56.88,56.9,92900.0,34.0545,34.0725,34.0127,34.0246,92900.0
2007-10-12 15:05:00,56.9,56.99,56.89,56.95,98500.0,34.0246,34.0785,34.0187,34.0545,98500.0
2007-10-12 15:10:00,56.96,56.99,56.95,56.97,71300.0,34.0605,34.0785,34.0545,34.0665,71300.0
2007-10-12 15:15:00,56.97,56.99,56.95,56.96,80300.0,34.0665,34.0785,34.0545,34.0605,80300.0
2007-10-12 15:20:00,56.96,57.0,56.95,56.98,100600.0,34.0605,34.0844,34.0545,34.0725,100600.0
2007-10-12 15:25:00,56.98,56.99,56.94,56.99,66500.0,34.0725,34.0785,34.0486,34.0785,66500.0
2007-10-12 15:30:00,56.98,57.0,56.97,56.98,108500.0,34.0725,34.0844,34.0665,34.0725,108500.0
2007-10-12 15:35:00,56.97,56.99,56.92,56.93,140500.0,34.0665,34.0785,34.0366,34.0426,140500.0
2007-10-12 15:40:00,56.92,56.94,56.92,56.93,83900.0,34.0366,34.0486,34.0366,34.0426,83900.0
2007-10-12 15:45:00,56.93,56.94,56.91,56.91,172500.0,34.0426,34.0486,34.0306,34.0306,172500.0
2007-10-12 15:50:00,56.91,57.0,56.88,56.99,271100.0,34.0306,34.0844,34.0127,34.0785,271100.0
2007-10-12 15:55:00,57.0,57.0,56.93,56.97,251900.0,34.0844,34.0844,34.0426,34.0665,251900.0
2007-10-15 09:30:00,57.29,57.35,57.07,57.24,149600.0,34.2578,34.2937,34.1263,34.2279,149600.0
2007-10-15 09:35:00,57.25,57.35,56.95,56.98,111800.0,34.2339,34.2937,34.0545,34.0725,111800.0
2007-10-15 09:40:00,56.98,57.19,56.98,57.15,70100.0,34.0725,34.198,34.0725,34.1741,70100.0
2007-10-15 09:45:00,57.15,57.22,57.01,57.08,183400.0,34.1741,34.216,34.0904,34.1323,183400.0
2007-10-15 09:50:00,57.08,57.18,57.03,57.11,119000.0,34.1323,34.1921,34.1024,34.1502,119000.0
2007-10-15 09:55:00,57.11,57.12,57.05,57.07,241500.0,34.1502,34.1562,34.1143,34.1263,241500.0
2007-10-15 10:00:00,57.08,57.09,57.02,57.02,56100.0,34.1323,34.1383,34.0964,34.0964,56100.0
2007-10-15 10:05:00,57.02,57.03,56.96,57.0,80800.0,34.0964,34.1024,34.0605,34.0844,80800.0
2007-10-15 10:10:00,57.0,57.01,56.99,57.0,84500.0,34.0844,34.0904,34.0785,34.0844,84500.0
2007-10-15 10:15:00,56.99,57.03,56.99,57.0,51800.0,34.0785,34.1024,34.0785,34.0844,51800.0
2007-10-15 10:20:00,57.0,57.02,56.99,56.99,45200.0,34.0844,34.0964,34.0785,34.0785,45200.0
2007-10-15 10:25:00,57.0,57.0,56.9,56.9,67900.0,34.0844,34.0844,34.0246,34.0246,67900.0
2007-10-15 10:30:00,56.89,57.0,56.84,56.99,82700.0,34.0187,34.0844,33.9888,34.0785,82700.0
2007-10-15 10:35:00,57.0,57.0,56.97,56.98,55000.0,34.0844,34.0844,34.0665,34.0725,55000.0
2007-10-15 10:40:00,56.98,56.98,56.9,56.91,51100.0,34.0725,34.0725,34.0246,34.0306,51100.0
2007-10-15 10:45:00,56.91,56.92,56.9,56.9,22200.0,34.0306,34.0366,34.0246,34.0246,22200.0
2007-10-15 10:50:00,56.91,56.91,56.87,56.87,28900.0,34.0306,34.0306,34.0067,34.0067,28900.0
2007-10-15 10:55:00,56.87,56.87,56.82,56.84,77400.0,34.0067,34.0067,33.9768,33.9888,77400.0
2007-10-15 11:00:00,56.83,56.88,56.75,56.78,67600.0,33.9828,34.0127,33.9349,33.9529,67600.0
2007-10-15 11:05:00,56.79,56.79,56.62,56.63,93100.0,33.9589,33.9589,33.8572,33.8632,93100.0
2007-10-15 11:10:00,56.64,56.7,56.63,56.68,87300.0,33.8692,33.905,33.8632,33.8931,87300.0
2007-10-15 11:15:00,56.67,56.67,56.51,56.52,168700.0,33.8871,33.8871,33.7914,33.7974,168700.0
2007-10-15 11:20:00,56.52,56.53,56.33,56.35,134000.0,33.7974,33.8034,33.6838,33.6958,134000.0
2007-10-15 11:25:00,56.35,56.4,56.29,56.31,123400.0,33.6958,33.7257,33.6599,33.6718,123400.0
2007-10-15 11:30:00,56.31,56.32,56.25,56.29,135300.0,33.6718,33.6778,33.636,33.6599,135300.0
2007-10-15 11:35:00,56.3,56.34,56.28,56.34,86000.0,33.6659,33.6898,33.6539,33.6898,86000.0
2007-10-15 11:40:00,56.34,56.42,56.33,56.4,130500.0,33.6898,33.7376,33.6838,33.7257,130500.0
2007-10-15 11:45:00,56.41,56.41,56.3,56.39,133600.0,33.7316,33.7316,33.6659,33.7197,133600.0
2007-10-15 11:50:00,56.38,56.44,56.38,56.43,31100.0,33.7137,33.7496,33.7137,33.7436,31100.0
2007-10-15 11:55:00,56.43,56.45,56.4,56.44,51500.0,33.7436,33.7555,33.7257,33.7496,51500.0
2007-10-15 12:00:00,56.45,56.45,56.36,56.4,84200.0,33.7555,33.7555,33.7017,33.7257,84200.0
2007-10-15 12:05:00,56.41,56.45,56.38,56.44,22100.0,33.7316,33.7555,33.7137,33.7496,22100.0
2007-10-15 12:10:00,56.43,56.48,56.41,56.45,105300.0,33.7436,33.7735,33.7316,33.7555,105300.0
2007-10-15 12:15:00,56.45,56.45,56.4,56.4,38100.0,33.7555,33.7555,33.7257,33.7257,38100.0
2007-10-15 12:20:00,56.4,56.43,56.36,56.39,46200.0,33.7257,33.7436,33.7017,33.7197,46200.0
2007-10-15 12:25:00,56.39,56.43,56.31,56.31,65400.0,33.7197,33.7436,33.6718,33.6718,65400.0
2007-10-15 12:30:00,56.31,56.41,56.28,56.41,106100.0,33.6718,33.7316,33.6539,33.7316,106100.0
2007-10-15 12:35:00,56.4,56.41,56.33,56.36,168000.0,33.7257,33.7316,33.6838,33.7017,168000.0
2007-10-15 12:40:00,56.35,56.36,56.22,56.26,116900.0,33.6958,33.7017,33.618,33.6419,116900.0
2007-10-15 12:45:00,56.27,56.27,56.13,56.15,94900.0,33.6479,33.6479,33.5642,33.5762,94900.0
2007-10-15 12:50:00,56.13,56.25,56.11,56.21,65000.0,33.5642,33.636,33.5522,33.612,65000.0
2007-10-15 12:55:00,56.21,56.26,56.18,56.25,66700.0,33.612,33.6419,33.5941,33.636,66700.0
2007-10-15 13:00:00,56.25,56.29,56.15,56.21,64600.0,33.636,33.6599,33.5762,33.612,64600.0
2007-10-15 13:05:00,56.22,56.24,56.19,56.22,43900.0,33.618,33.63,33.6001,33.618,43900.0
2007-10-15 13:10:00,56.22,56.34,56.2,56.25,70100.0,33.618,33.6898,33.6061,33.636,70100.0
2007-10-15 13:15:00,56.25,56.35,56.25,56.33,60600.0,33.636,33.6958,33.636,33.6838,60600.0
2007-10-15 13:20:00,56.34,56.39,56.32,56.36,57100.0,33.6898,33.7197,33.6778,33.7017,57100.0
2007-10-15 13:25:00,56.36,56.39,56.28,56.39,57500.0,33.7017,33.7197,33.6539,33.7197,57500.0
2007-10-15 13:30:00,56.38,56.39,56.33,56.39,26700.0,33.7137,33.7197,33.6838,33.7197,26700.0
2007-10-15 13:35:00,56.39,56.4,56.37,56.39,36400.0,33.7197,33.7257,33.7077,33.7197,36400.0
2007-10-15 13:40:00,56.38,56.42,56.37,56.39,78400.0,33.7137,33.7376,33.7077,33.7197,78400.0
2007-10-15 13:45:00,56.39,56.39,56.28,56.34,98800.0,33.7197,33.7197,33.6539,33.6898,98800.0
2007-10-15 13:50:00,56.35,56.44,56.29,56.3,98500.0,33.6958,33.7496,33.6599,33.6659,98500.0
2007-10-15 13:55:00,56.29,56.46,56.29,56.41,52500.0,33.6599,33.7615,33.6599,33.7316,52500.0
2007-10-15 14:00:00,56.41,56.42,56.29,56.31,42600.0,33.7316,33.7376,33.6599,33.6718,42600.0
2007-10-15 14:05:00,56.33,56.34,56.25,56.26,99800.0,33.6838,33.6898,33.636,33.6419,99800.0
2007-10-15 14:10:00,56.26,56.27,56.12,56.24,291600.0,33.6419,33.6479,33.5582,33.63,291600.0
2007-10-15 14:15:00,56.24,56.58,56.24,56.55,223000.0,33.63,33.8333,33.63,33.8153,223000.0
2007-10-15 14:20:00,56.55,56.74,56.34,56.35,799700.0,33.8153,33.929,33.6898,33.6958,799700.0
2007-10-15 14:25:00,56.34,56.43,56.34,56.41,90000.0,33.6898,33.7436,33.6898,33.7316,90000.0
2007-10-15 14:30:00,56.4,56.47,56.33,56.4,150200.0,33.7257,33.7675,33.6838,33.7257,150200.0
2007-10-15 14:35:00,56.39,56.42,56.25,56.25,127600.0,33.7197,33.7376,33.636,33.636,127600.0
2007-10-15 14:40:00,56.25,56.29,56.22,56.26,94800.0,33.636,33.6599,33.618,33.6419,94800.0
2007-10-15 14:45:00,56.26,56.26,56.22,56.24,87800.0,33.6419,33.6419,33.618,33.63,87800.0
2007-10-15 14:50:00,56.24,56.33,56.22,56.23,142000.0,33.63,33.6838,33.618,33.624,142000.0
2007-10-15 14:55:00,56.22,56.24,56.21,56.23,56600.0,33.618,33.63,33.612,33.624,56600.0
2007-10-15 15:00:00,56.23,56.33,56.22,56.29,108800.0,33.624,33.6838,33.618,33.6599,108800.0
2007-10-15 15:05:00,56.29,56.32,56.19,56.2,131000.0,33.6599,33.6778,33.6001,33.6061,131000.0
2007-10-15 15:10:00,56.19,56.21,56.11,56.12,83800.0,33.6001,33.612,33.5522,33.5582,83800.0
2007-10-15 15:15:00,56.12,56.14,56.05,56.1,99400.0,33.5582,33.5702,33.5164,33.5463,99400.0
2007-10-15 15:20:00,56.11,56.17,55.99,56.01,237500.0,33.5522,33.5881,33.4805,33.4924,237500.0
2007-10-15 15:25:00,56.01,56.02,55.93,56.0,172000.0,33.4924,33.4984,33.4446,33.4865,172000.0
2007-10-15 15:30:00,56.0,56.04,55.99,55.99,284300.0,33.4865,33.5104,33.4805,33.4805,284300.0
2007-10-15 15:35:00,56.0,56.08,55.99,56.04,116000.0,33.4865,33.5343,33.4805,33.5104,116000.0
2007-10-15 15:40:00,56.03,56.09,55.99,56.0,380900.0,33.5044,33.5403,33.4805,33.4865,380900.0
2007-10-15 15:45:00,56.0,56.16,56.0,56.13,166600.0,33.4865,33.5821,33.4865,33.5642,166600.0
2007-10-15 15:50:00,56.13,56.16,56.06,56.07,211800.0,33.5642,33.5821,33.5223,33.5283,211800.0
2007-10-15 15:55:00,56.08,56.19,56.07,56.16,301600.0,33.5343,33.6001,33.5283,33.5821,301600.0
2007-10-16 09:30:00,56.25,56.67,56.25,56.59,262600.0,33.636,33.8871,33.636,33.8393,262600.0
2007-10-16 09:35:00,56.59,56.65,56.48,56.48,185800.0,33.8393,33.8751,33.7735,33.7735,185800.0
2007-10-16 09:40:00,56.49,56.5,56.21,56.21,110800.0,33.7795,33.7854,33.612,33.612,110800.0
2007-10-16 09:45:00,56.23,56.25,56.04,56.24,147500.0,33.624,33.636,33.5104,33.63,147500.0
2007-10-16 09:50:00,56.22,56.45,56.22,56.37,127000.0,33.618,33.7555,33.618,33.7077,127000.0
2007-10-16 09:55:00,56.37,56.5,56.37,56.48,72200.0,33.7077,33.7854,33.7077,33.7735,72200.0
2007-10-16 10:00:00,56.48,56.49,56.37,56.4,29300.0,33.7735,33.7795,33.7077,33.7257,29300.0
2007-10-16 10:05:00,56.43,56.49,56.43,56.47,36000.0,33.7436,33.7795,33.7436,33.7675,36000.0
2007-10-16 10:10:00,56.48,56.49,56.4,56.41,46400.0,33.7735,33.7795,33.7257,33.7316,46400.0
2007-10-16 10:15:00,56.41,56.42,56.23,56.35,120300.0,33.7316,33.7376,33.624,33.6958,120300.0
2007-10-16 10:20:00,56.36,56.41,56.26,56.28,61500.0,33.7017,33.7316,33.6419,33.6539,61500.0
2007-10-16 10:25:00,56.28,56.28,56.16,56.22,56400.0,33.6539,33.6539,33.5821,33.618,56400.0
2007-10-16 10:30:00,56.22,56.36,56.22,56.36,99900.0,33.618,33.7017,33.618,33.7017,99900.0
2007-10-16 10:35:00,56.36,56.45,56.36,56.39,80700.0,33.7017,33.7555,33.7017,33.7197,80700.0
2007-10-16 10:40:00,56.4,56.41,56.26,56.26,44900.0,33.7257,33.7316,33.6419,33.6419,44900.0
2007-10-16 10:45:00,56.26,56.41,56.26,56.31,86700.0,33.6419,33.7316,33.6419,33.6718,86700.0
2007-10-16 10:50:00,56.31,56.35,56.27,56.34,64700.0,33.6718,33.6958,33.6479,33.6898,64700.0
2007-10-16 10:55:00,56.34,56.41,56.34,56.39,45500.0,33.6898,33.7316,33.6898,33.7197,45500.0
2007-10-16 11:00:00,56.39,56.4,56.36,56.39,41700.0,33.7197,33.7257,33.7017,33.7197,41700.0
2007-10-16 11:05:00,56.37,56.43,56.37,56.41,102200.0,33.7077,33.7436,33.7077,33.7316,102200.0
2007-10-16 11:10:00,56.42,56.45,56.41,56.44,53500.0,33.7376,33.7555,33.7316,33.7496,53500.0
2007-10-16 11:15:00,56.44,56.44,56.41,56.42,36800.0,33.7496,33.7496,33.7316,33.7376,36800.0
2007-10-16 11:20:00,56.42,56.43,56.41,56.42,50700.0,33.7376,33.7436,33.7316,33.7376,50700.0
2007-10-16 11:25:00,56.42,56.43,56.41,56.43,138500.0,33.7376,33.7436,33.7316,33.7436,138500.0
2007-10-16 11:30:00,56.42,56.52,56.42,56.5,83300.0,33.7376,33.7974,33.7376,33.7854,83300.0
2007-10-16 11:35:00,56.49,56.55,56.49,56.53,55800.0,33.7795,33.8153,33.7795,33.8034,55800.0
2007-10-16 11:40:00,56.53,56.55,56.5,56.54,38900.0,33.8034,33.8153,33.7854,33.8094,38900.0
2007-10-16 11:45:00,56.54,56.54,56.5,56.52,43300.0,33.8094,33.8094,33.7854,33.7974,43300.0
2007-10-16 11:50:00,56.51,56.54,56.51,56.54,16900.0,33.7914,33.8094,33.7914,33.8094,16900.0
2007-10-16 11:55:00,56.54,56.6,56.54,56.6,168000.0,33.8094,33.8452,33.8094,33.8452,168000.0
2007-10-16 12:00:00,56.59,56.61,56.55,56.61,142500.0,33.8393,33.8512,33.8153,33.8512,142500.0
2007-10-16 12:05:00,56.61,56.65,56.6,56.65,38100.0,33.8512,33.8751,33.8452,33.8751,38100.0
2007-10-16 12:10:00,56.65,56.65,56.61,56.65,44400.0,33.8751,33.8751,33.8512,33.8751,44400.0
2007-10-16 12:15:00,56.65,56.72,56.64,56.72,33600.0,33.8751,33.917,33.8692,33.917,33600.0
2007-10-16 12:20:00,56.72,56.72,56.64,56.64,46600.0,33.917,33.917,33.8692,33.8692,46600.0
2007-10-16 12:25:00,56.64,56.7,56.64,56.68,93300.0,33.8692,33.905,33.8692,33.8931,93300.0
2007-10-16 12:30:00,56.68,56.72,56.62,56.72,196100.0,33.8931,33.917,33.8572,33.917,196100.0
2007-10-16 12:35:00,56.72,56.72,56.65,56.67,35100.0,33.917,33.917,33.8751,33.8871,35100.0
2007-10-16 12:40:00,56.67,56.7,56.65,56.65,62100.0,33.8871,33.905,33.8751,33.8751,62100.0
2007-10-16 12:45:00,56.65,56.71,56.65,56.68,47900.0,33.8751,33.911,33.8751,33.8931,47900.0
2007-10-16 12:50:00,56.69,56.69,56.63,56.64,98200.0,33.8991,33.8991,33.8632,33.8692,98200.0
2007-10-16 12:55:00,56.64,56.68,56.64,56.67,69500.0,33.8692,33.8931,33.8692,33.8871,69500.0
2007-10-16 13:00:00,56.67,56.67,56.56,56.61,89500.0,33.8871,33.8871,33.8213,33.8512,89500.0
2007-10-16 13:05:00,56.61,56.68,56.58,56.66,135600.0,33.8512,33.8931,33.8333,33.8811,135600.0
2007-10-16 13:10:00,56.66,56.7,56.63,56.68,86100.0,33.8811,33.905,33.8632,33.8931,86100.0
2007-10-16 13:15:00,56.68,56.68,56.6,56.65,147100.0,33.8931,33.8931,33.8452,33.8751,147100.0
2007-10-16 13:20:00,56.65,56.68,56.6,56.67,93400.0,33.8751,33.8931,33.8452,33.8871,93400.0
2007-10-16 13:25:00,56.67,56.7,56.65,56.7,61000.0,33.8871,33.905,33.8751,33.905,61000.0
2007-10-16 13:30:00,56.7,56.71,56.66,56.7,84500.0,33.905,33.911,33.8811,33.905,84500.0
2007-10-16 13:35:00,56.7,56.75,56.68,56.7,145500.0,33.905,33.9349,33.8931,33.905,145500.0
2007-10-16 13:40:00,56.7,56.8,56.69,56.75,121700.0,33.905,33.9648,33.8991,33.9349,121700.0
2007-10-16 13:45:00,56.75,56.82,56.74,56.77,328300.0,33.9349,33.9768,33.929,33.9469,328300.0
2007-10-16 13:50:00,56.78,56.9,56.77,56.89,111300.0,33.9529,34.0246,33.9469,34.0187,111300.0
2007-10-16 13:55:00,56.89,56.98,56.85,56.9,107800.0,34.0187,34.0725,33.9947,34.0246,107800.0
2007-10-16 14:00:00,56.9,57.0,56.87,57.0,105700.0,34.0246,34.0844,34.0067,34.0844,105700.0
2007-10-16 14:05:00,57.0,57.01,56.93,56.94,67900.0,34.0844,34.0904,34.0426,34.0486,67900.0
2007-10-16 14:10:00,56.93,57.01,56.92,56.99,84400.0,34.0426,34.0904,34.0366,34.0785,84400.0
2007-10-16 14:15:00,57.0,57.0,56.88,56.9,87600.0,34.0844,34.0844,34.0127,34.0246,87600.0
2007-10-16 14:20:00,56.9,56.98,56.79,56.82,124400.0,34.0246,34.0725,33.9589,33.9768,124400.0
2007-10-16 14:25:00,56.81,56.98,56.76,56.93,106000.0,33.9708,34.0725,33.9409,34.0426,106000.0
2007-10-16 14:30:00,56.93,56.99,56.86,56.95,105300.0,34.0426,34.0785,34.0007,34.0545,105300.0
2007-10-16 14:35:00,56.94,56.96,56.89,56.96,84300.0,34.0486,34.0605,34.0187,34.0605,84300.0
2007-10-16 14:40:00,56.95,57.05,56.95,57.02,134400.0,34.0545,34.1143,34.0545,34.0964,134400.0
2007-10-16 14:45:00,57.02,57.04,56.99,56.99,98900.0,34.0964,34.1084,34.0785,34.0785,98900.0
2007-10-16 14:50:00,56.99,57.0,56.93,56.97,86600.0,34.0785,34.0844,34.0426,34.0665,86600.0
2007-10-16 14:55:00,56.97,57.0,56.92,56.97,77300.0,34.0665,34.0844,34.0366,34.0665,77300.0
2007-10-16 15:00:00,56.97,57.02,56.92,56.97,165900.0,34.0665,34.0964,34.0366,34.0665,165900.0
2007-10-16 15:05:00,56.97,57.02,56.93,57.01,326600.0,34.0665,34.0964,34.0426,34.0904,326600.0
2007-10-16 15:10:00,57.01,57.02,56.98,57.01,190200.0,34.0904,34.0964,34.0725,34.0904,190200.0
2007-10-16 15:15:00,57.01,57.05,56.98,57.05,245800.0,34.0904,34.1143,34.0725,34.1143,245800.0
2007-10-16 15:20:00,57.05,57.05,56.95,56.96,220600.0,34.1143,34.1143,34.0545,34.0605,220600.0
2007-10-16 15:25:00,56.96,57.0,56.91,56.91,82100.0,34.0605,34.0844,34.0306,34.0306,82100.0
2007-10-16 15:30:00,56.91,56.92,56.78,56.86,310600.0,34.0306,34.0366,33.9529,34.0007,310600.0
2007-10-16 15:35:00,56.86,56.93,56.84,56.87,389300.0,34.0007,34.0426,33.9888,34.0067,389300.0
2007-10-16 15:40:00,56.86,56.9,56.82,56.89,230700.0,34.0007,34.0246,33.9768,34.0187,230700.0
2007-10-16 15:45:00,56.89,56.9,56.8,56.8,120500.0,34.0187,34.0246,33.9648,33.9648,120500.0
2007-10-16 15:50:00,56.8,56.85,56.74,56.76,286900.0,33.9648,33.9947,33.929,33.9409,286900.0
2007-10-16 15:55:00,56.76,56.82,56.73,56.76,371100.0,33.9409,33.9768,33.923,33.9409,371100.0
2007-10-17 09:30:00,57.22,57.29,57.1,57.19,186900.0,34.216,34.2578,34.1442,34.198,186900.0
2007-10-17 09:35:00,57.17,57.17,56.95,56.95,72800.0,34.1861,34.1861,34.0545,34.0545,72800.0
2007-10-17 09:40:00,56.94,57.03,56.89,56.94,89900.0,34.0486,34.1024,34.0187,34.0486,89900.0
2007-10-17 09:45:00,56.94,57.1,56.92,56.99,127800.0,34.0486,34.1442,34.0366,34.0785,127800.0
2007-10-17 09:50:00,56.97,57.01,56.93,56.95,144100.0,34.0665,34.0904,34.0426,34.0545,144100.0
2007-10-17 09:55:00,56.95,57.02,56.94,57.0,102900.0,34.0545,34.0964,34.0486,34.0844,102900.0
2007-10-17 10:00:00,57.0,57.03,56.95,56.99,73700.0,34.0844,34.1024,34.0545,34.0785,73700.0
2007-10-17 10:05:00,56.99,57.07,56.93,57.04,107500.0,34.0785,34.1263,34.0426,34.1084,107500.0
2007-10-17 10:10:00,57.04,57.07,57.01,57.03,111000.0,34.1084,34.1263,34.0904,34.1024,111000.0
2007-10-17 10:15:00,57.03,57.07,56.94,56.97,76900.0,34.1024,34.1263,34.0486,34.0665,76900.0
2007-10-17 10:20:00,56.98,57.09,56.97,57.05,63300.0,34.0725,34.1383,34.0665,34.1143,63300.0
2007-10-17 10:25:00,57.04,57.05,56.9,56.92,64100.0,34.1084,34.1143,34.0246,34.0366,64100.0
2007-10-17 10:30:00,56.93,57.01,56.93,56.99,57000.0,34.0426,34.0904,34.0426,34.0785,57000.0
2007-10-17 10:35:00,56.99,57.03,56.98,57.01,56300.0,34.0785,34.1024,34.0725,34.0904,56300.0
2007-10-17 10:40:00,57.01,57.04,56.98,57.01,49300.0,34.0904,34.1084,34.0725,34.0904,49300.0
2007-10-17 10:45:00,57.0,57.03,56.99,57.0,55500.0,34.0844,34.1024,34.0785,34.0844,55500.0
2007-10-17 10:50:00,57.0,57.01,56.96,56.96,42200.0,34.0844,34.0904,34.0605,34.0605,42200.0
2007-10-17 10:55:00,56.96,57.06,56.95,57.01,62600.0,34.0605,34.1203,34.0545,34.0904,62600.0
2007-10-17 11:00:00,57.0,57.01,56.93,56.94,42200.0,34.0844,34.0904,34.0426,34.0486,42200.0
2007-10-17 11:05:00,56.94,57.01,56.89,56.96,66500.0,34.0486,34.0904,34.0187,34.0605,66500.0
2007-10-17 11:10:00,56.97,57.07,56.93,57.06,34400.0,34.0665,34.1263,34.0426,34.1203,34400.0
2007-10-17 11:15:00,57.06,57.16,57.05,57.16,52700.0,34.1203,34.1801,34.1143,34.1801,52700.0
2007-10-17 11:20:00,57.15,57.16,57.1,57.15,38700.0,34.1741,34.1801,34.1442,34.1741,38700.0
2007-10-17 11:25:00,57.15,57.16,57.12,57.15,34100.0,34.1741,34.1801,34.1562,34.1741,34100.0
2007-10-17 11:30:00,57.15,57.21,57.15,57.15,79600.0,34.1741,34.21,34.1741,34.1741,79600.0
2007-10-17 11:35:00,57.17,57.19,57.14,57.18,54100.0,34.1861,34.198,34.1682,34.1921,54100.0
2007-10-17 11:40:00,57.19,57.21,57.15,57.15,49900.0,34.198,34.21,34.1741,34.1741,49900.0
2007-10-17 11:45:00,57.15,57.18,57.08,57.08,49400.0,34.1741,34.1921,34.1323,34.1323,49400.0
2007-10-17 11:50:00,57.07,57.22,57.07,57.19,34000.0,34.1263,34.216,34.1263,34.198,34000.0
2007-10-17 11:55:00,57.19,57.2,57.13,57.14,25300.0,34.198,34.204,34.1622,34.1682,25300.0
2007-10-17 12:00:00,57.14,57.15,57.11,57.13,14600.0,34.1682,34.1741,34.1502,34.1622,14600.0
2007-10-17 12:05:00,57.12,57.13,57.1,57.12,20100.0,34.1562,34.1622,34.1442,34.1562,20100.0
2007-10-17 12:10:00,57.11,57.11,57.05,57.09,35700.0,34.1502,34.1502,34.1143,34.1383,35700.0
2007-10-17 12:15:00,57.1,57.12,57.07,57.12,22800.0,34.1442,34.1562,34.1263,34.1562,22800.0
2007-10-17 12:20:00,57.12,57.13,57.11,57.11,11000.0,34.1562,34.1622,34.1502,34.1502,11000.0
2007-10-17 12:25:00,57.12,57.12,56.98,57.08,79100.0,34.1562,34.1562,34.0725,34.1323,79100.0
2007-10-17 12:30:00,57.08,57.16,56.98,57.02,65800.0,34.1323,34.1801,34.0725,34.0964,65800.0
2007-10-17 12:35:00,57.04,57.06,57.02,57.04,28700.0,34.1084,34.1203,34.0964,34.1084,28700.0
2007-10-17 12:40:00,57.04,57.1,57.04,57.07,26100.0,34.1084,34.1442,34.1084,34.1263,26100.0
2007-10-17 12:45:00,57.06,57.08,57.03,57.08,25800.0,34.1203,34.1323,34.1024,34.1323,25800.0
2007-10-17 12:50:00,57.08,57.08,57.04,57.04,29900.0,34.1323,34.1323,34.1084,34.1084,29900.0
2007-10-17 12:55:00,57.04,57.06,56.86,56.94,122300.0,34.1084,34.1203,34.0007,34.0486,122300.0
2007-10-17 13:00:00,56.95,56.95,56.91,56.95,31200.0,34.0545,34.0545,34.0306,34.0545,31200.0
2007-10-17 13:05:00,56.95,56.98,56.82,56.84,99300.0,34.0545,34.0725,33.9768,33.9888,99300.0
2007-10-17 13:10:00,56.85,56.9,56.81,56.9,91500.0,33.9947,34.0246,33.9708,34.0246,91500.0
2007-10-17 13:15:00,56.9,57.0,56.89,56.92,44200.0,34.0246,34.0844,34.0187,34.0366,44200.0
2007-10-17 13:20:00,56.92,56.96,56.85,56.85,56700.0,34.0366,34.0605,33.9947,33.9947,56700.0
2007-10-17 13:25:00,56.86,56.87,56.79,56.8,54300.0,34.0007,34.0067,33.9589,33.9648,54300.0
2007-10-17 13:30:00,56.81,56.87,56.81,56.81,27500.0,33.9708,34.0067,33.9708,33.9708,27500.0
2007-10-17 13:35:00,56.81,56.9,56.79,56.83,54400.0,33.9708,34.0246,33.9589,33.9828,54400.0
2007-10-17 13:40:00,56.84,56.84,56.72,56.73,59900.0,33.9888,33.9888,33.917,33.923,59900.0
2007-10-17 13:45:00,56.74,56.74,56.62,56.63,101600.0,33.929,33.929,33.8572,33.8632,101600.0
2007-10-17 13:50:00,56.63,56.69,56.47,56.51,126200.0,33.8632,33.8991,33.7675,33.7914,126200.0
2007-10-17 13:55:00,56.5,56.74,56.45,56.65,132800.0,33.7854,33.929,33.7555,33.8751,132800.0
2007-10-17 14:00:00,56.64,56.66,56.45,56.64,100200.0,33.8692,33.8811,33.7555,33.8692,100200.0
2007-10-17 14:05:00,56.64,56.75,56.6,56.74,38000.0,33.8692,33.9349,33.8452,33.929,38000.0
2007-10-17 14:10:00,56.74,56.78,56.61,56.67,51900.0,33.929,33.9529,33.8512,33.8871,51900.0
2007-10-17 14:15:00,56.67,56.69,56.57,56.67,29900.0,33.8871,33.8991,33.8273,33.8871,29900.0
2007-10-17 14:20:00,56.66,56.78,56.62,56.68,30000.0,33.8811,33.9529,33.8572,33.8931,30000.0
2007-10-17 14:25:00,56.68,56.75,56.62,56.74,26200.0,33.8931,33.9349,33.8572,33.929,26200.0
2007-10-17 14:30:00,56.74,56.74,56.62,56.67,27200.0,33.929,33.929,33.8572,33.8871,27200.0
2007-10-17 14:35:00,56.65,56.72,56.63,56.67,41300.0,33.8751,33.917,33.8632,33.8871,41300.0
2007-10-17 14:40:00,56.67,56.88,56.66,56.86,64700.0,33.8871,34.0127,33.8811,34.0007,64700.0
2007-10-17 14:45:00,56.85,56.88,56.68,56.68,43600.0,33.9947,34.0127,33.8931,33.8931,43600.0
2007-10-17 14:50:00,56.68,56.78,56.63,56.73,56800.0,33.8931,33.9529,33.8632,33.923,56800.0
2007-10-17 14:55:00,56.73,56.79,56.69,56.79,59700.0,33.923,33.9589,33.8991,33.9589,59700.0
2007-10-17 15:00:00,56.8,56.88,56.74,56.8,90700.0,33.9648,34.0127,33.929,33.9648,90700.0
2007-10-17 15:05:00,56.8,56.92,56.75,56.87,57200.0,33.9648,34.0366,33.9349,34.0067,57200.0
2007-10-17 15:10:00,56.88,56.89,56.77,56.85,40100.0,34.0127,34.0187,33.9469,33.9947,40100.0
2007-10-17 15:15:00,56.85,56.97,56.85,56.94,63800.0,33.9947,34.0665,33.9947,34.0486,63800.0
2007-10-17 15:20:00,56.92,57.0,56.92,56.95,47100.0,34.0366,34.0844,34.0366,34.0545,47100.0
2007-10-17 15:25:00,56.95,56.99,56.86,56.96,53400.0,34.0545,34.0785,34.0007,34.0605,53400.0
2007-10-17 15:30:00,56.95,56.99,56.85,56.88,58000.0,34.0545,34.0785,33.9947,34.0127,58000.0
2007-10-17 15:35:00,56.88,56.91,56.79,56.79,52100.0,34.0127,34.0306,33.9589,33.9589,52100.0
2007-10-17 15:40:00,56.78,56.94,56.77,56.9,96500.0,33.9529,34.0486,33.9469,34.0246,96500.0
2007-10-17 15:45:00,56.9,56.94,56.81,56.88,97100.0,34.0246,34.0486,33.9708,34.0127,97100.0
2007-10-17 15:50:00,56.88,56.93,56.86,56.91,73700.0,34.0127,34.0426,34.0007,34.0306,73700.0
2007-10-17 15:55:00,56.91,56.95,56.88,56.94,124200.0,34.0306,34.0545,34.0127,34.0486,124200.0
2007-10-18 09:30:00,56.89,56.95,56.75,56.9,108700.0,34.0187,34.0545,33.9349,34.0246,108700.0
2007-10-18 09:35:00,56.88,56.92,56.78,56.81,55500.0,34.0127,34.0366,33.9529,33.9708,55500.0
2007-10-18 09:40:00,56.8,56.9,56.78,56.84,43500.0,33.9648,34.0246,33.9529,33.9888,43500.0
2007-10-18 09:45:00,56.85,56.88,56.78,56.78,37000.0,33.9947,34.0127,33.9529,33.9529,37000.0
2007-10-18 09:50:00,56.76,56.86,56.7,56.8,61300.0,33.9409,34.0007,33.905,33.9648,61300.0
2007-10-18 09:55:00,56.79,57.1,56.79,57.1,108400.0,33.9589,34.1442,33.9589,34.1442,108400.0
2007-10-18 10:00:00,57.05,57.05,56.82,56.88,56600.0,34.1143,34.1143,33.9768,34.0127,56600.0
2007-10-18 10:05:00,56.88,56.93,56.82,56.88,47100.0,34.0127,34.0426,33.9768,34.0127,47100.0
2007-10-18 10:10:00,56.89,57.01,56.88,56.94,38900.0,34.0187,34.0904,34.0127,34.0486,38900.0
2007-10-18 10:15:00,56.95,56.98,56.92,56.96,58200.0,34.0545,34.0725,34.0366,34.0605,58200.0
2007-10-18 10:20:00,56.96,56.99,56.88,56.88,32600.0,34.0605,34.0785,34.0127,34.0127,32600.0
2007-10-18 10:25:00,56.88,57.1,56.88,57.05,45800.0,34.0127,34.1442,34.0127,34.1143,45800.0
2007-10-18 10:30:00,57.03,57.03,56.86,56.87,32300.0,34.1024,34.1024,34.0007,34.0067,32300.0
2007-10-18 10:35:00,56.88,56.91,56.78,56.79,48100.0,34.0127,34.0306,33.9529,33.9589,48100.0
2007-10-18 10:40:00,56.79,56.82,56.75,56.78,40300.0,33.9589,33.9768,33.9349,33.9529,40300.0
2007-10-18 10:45:00,56.78,56.8,56.76,56.78,15100.0,33.9529,33.9648,33.9409,33.9529,15100.0
2007-10-18 10:50:00,56.79,56.89,56.77,56.87,33500.0,33.9589,34.0187,33.9469,34.0067,33500.0
2007-10-18 10:55:00,56.88,56.91,56.84,56.85,20400.0,34.0127,34.0306,33.9888,33.9947,20400.0
2007-10-18 11:00:00,56.85,56.89,56.8,56.8,25700.0,33.9947,34.0187,33.9648,33.9648,25700.0
2007-10-18 11:05:00,56.8,56.89,56.76,56.8,73700.0,33.9648,34.0187,33.9409,33.9648,73700.0
2007-10-18 11:10:00,56.8,56.8,56.7,56.71,70500.0,33.9648,33.9648,33.905,33.911,70500.0
2007-10-18 11:15:00,56.71,56.76,56.68,56.75,41700.0,33.911,33.9409,33.8931,33.9349,41700.0
2007-10-18 11:20:00,56.75,56.8,56.73,56.78,24000.0,33.9349,33.9648,33.923,33.9529,24000.0
2007-10-18 11:25:00,56.78,56.79,56.71,56.73,40000.0,33.9529,33.9589,33.911,33.923,40000.0
2007-10-18 11:30:00,56.72,56.75,56.72,56.74,25100.0,33.917,33.9349,33.917,33.929,25100.0
2007-10-18 11:35:00,56.74,56.86,56.72,56.86,49400.0,33.929,34.0007,33.917,34.0007,49400.0
2007-10-18 11:40:00,56.86,56.87,56.77,56.83,38800.0,34.0007,34.0067,33.9469,33.9828,38800.0
2007-10-18 11:45:00,56.83,56.86,56.75,56.8,34000.0,33.9828,34.0007,33.9349,33.9648,34000.0
2007-10-18 11:50:00,56.79,56.84,56.78,56.8,28900.0,33.9589,33.9888,33.9529,33.9648,28900.0
2007-10-18 11:55:00,56.8,56.83,56.7,56.79,58000.0,33.9648,33.9828,33.905,33.9589,58000.0
2007-10-18 12:00:00,56.79,56.88,56.78,56.79,43300.0,33.9589,34.0127,33.9529,33.9589,43300.0
2007-10-18 12:05:00,56.8,56.83,56.78,56.83,18800.0,33.9648,33.9828,33.9529,33.9828,18800.0
2007-10-18 12:10:00,56.84,56.87,56.76,56.77,30800.0,33.9888,34.0067,33.9409,33.9469,30800.0
2007-10-18 12:15:00,56.77,56.89,56.75,56.86,39700.0,33.9469,34.0187,33.9349,34.0007,39700.0
2007-10-18 12:20:00,56.86,56.91,56.85,56.87,41900.0,34.0007,34.0306,33.9947,34.0067,41900.0
2007-10-18 12:25:00,56.86,56.87,56.82,56.84,17500.0,34.0007,34.0067,33.9768,33.9888,17500.0
2007-10-18 12:30:00,56.84,56.86,56.84,56.86,22700.0,33.9888,34.0007,33.9888,34.0007,22700.0
2007-10-18 12:35:00,56.85,56.88,56.82,56.82,26800.0,33.9947,34.0127,33.9768,33.9768,26800.0
2007-10-18 12:40:00,56.82,56.89,56.82,56.88,53900.0,33.9768,34.0187,33.9768,34.0127,53900.0
2007-10-18 12:45:00,56.88,56.88,56.82,56.88,48600.0,34.0127,34.0127,33.9768,34.0127,48600.0
2007-10-18 12:50:00,56.88,56.88,56.82,56.83,32800.0,34.0127,34.0127,33.9768,33.9828,32800.0
2007-10-18 12:55:00,56.82,56.83,56.71,56.74,42900.0,33.9768,33.9828,33.911,33.929,42900.0
2007-10-18 13:00:00,56.72,56.8,56.72,56.76,43800.0,33.917,33.9648,33.917,33.9409,43800.0
2007-10-18 13:05:00,56.76,56.8,56.76,56.8,16300.0,33.9409,33.9648,33.9409,33.9648,16300.0
2007-10-18 13:10:00,56.8,56.84,56.75,56.82,31800.0,33.9648,33.9888,33.9349,33.9768,31800.0
2007-10-18 13:15:00,56.82,56.84,56.75,56.84,53100.0,33.9768,33.9888,33.9349,33.9888,53100.0
2007-10-18 13:20:00,56.84,56.84,56.74,56.8,33200.0,33.9888,33.9888,33.929,33.9648,33200.0
2007-10-18 13:25:00,56.81,56.81,56.75,56.8,22400.0,33.9708,33.9708,33.9349,33.9648,22400.0
2007-10-18 13:30:00,56.8,56.9,56.8,56.85,42100.0,33.9648,34.0246,33.9648,33.9947,42100.0
2007-10-18 13:35:00,56.84,56.86,56.81,56.84,34700.0,33.9888,34.0007,33.9708,33.9888,34700.0
2007-10-18 13:40:00,56.84,56.87,56.83,56.85,34600.0,33.9888,34.0067,33.9828,33.9947,34600.0
2007-10-18 13:45:00,56.86,56.87,56.83,56.86,16900.0,34.0007,34.0067,33.9828,34.0007,16900.0
2007-10-18 13:50:00,56.86,56.91,56.84,56.87,34800.0,34.0007,34.0306,33.9888,34.0067,34800.0
2007-10-18 13:55:00,56.88,56.92,56.81,56.81,31700.0,34.0127,34.0366,33.9708,33.9708,31700.0
2007-10-18 14:00:00,56.82,56.9,56.79,56.86,60000.0,33.9768,34.0246,33.9589,34.0007,60000.0
2007-10-18 14:05:00,56.84,56.9,56.84,56.89,30800.0,33.9888,34.0246,33.9888,34.0187,30800.0
2007-10-18 14:10:00,56.9,56.92,56.84,56.89,28700.0,34.0246,34.0366,33.9888,34.0187,28700.0
2007-10-18 14:15:00,56.88,56.91,56.84,56.86,21100.0,34.0127,34.0306,33.9888,34.0007,21100.0
2007-10-18 14:20:00,56.86,56.89,56.85,56.89,22900.0,34.0007,34.0187,33.9947,34.0187,22900.0
2007-10-18 14:25:00,56.88,56.89,56.84,56.84,29800.0,34.0127,34.0187,33.9888,33.9888,29800.0
2007-10-18 14:30:00,56.83,56.84,56.79,56.81,47100.0,33.9828,33.9888,33.9589,33.9708,47100.0
2007-10-18 14:35:00,56.82,56.84,56.81,56.82,14500.0,33.9768,33.9888,33.9708,33.9768,14500.0
2007-10-18 14:40:00,56.81,56.87,56.81,56.82,30100.0,33.9708,34.0067,33.9708,33.9768,30100.0
2007-10-18 14:45:00,56.84,56.86,56.72,56.72,76400.0,33.9888,34.0007,33.917,33.917,76400.0
2007-10-18 14:50:00,56.72,56.81,56.72,56.78,23700.0,33.917,33.9708,33.917,33.9529,23700.0
2007-10-18 14:55:00,56.78,56.8,56.67,56.73,93600.0,33.9529,33.9648,33.8871,33.923,93600.0
2007-10-18 15:00:00,56.74,56.82,56.72,56.8,45600.0,33.929,33.9768,33.917,33.9648,45600.0
2007-10-18 15:05:00,56.81,56.89,56.78,56.86,41000.0,33.9708,34.0187,33.9529,34.0007,41000.0
2007-10-18 15:10:00,56.86,56.98,56.86,56.92,99400.0,34.0007,34.0725,34.0007,34.0366,99400.0
2007-10-18 15:15:00,56.93,56.97,56.88,56.9,51800.0,34.0426,34.0665,34.0127,34.0246,51800.0
2007-10-18 15:20:00,56.89,56.93,56.88,56.89,39800.0,34.0187,34.0426,34.0127,34.0187,39800.0
2007-10-18 15:25:00,56.89,56.9,56.86,56.87,43400.0,34.0187,34.0246,34.0007,34.0067,43400.0
2007-10-18 15:30:00,56.86,56.89,56.85,56.88,36500.0,34.0007,34.0187,33.9947,34.0127,36500.0
2007-10-18 15:35:00,56.88,56.94,56.87,56.93,82600.0,34.0127,34.0486,34.0067,34.0426,82600.0
2007-10-18 15:40:00,56.93,56.95,56.85,56.85,61900.0,34.0426,34.0545,33.9947,33.9947,61900.0
2007-10-18 15:45:00,56.86,56.86,56.77,56.84,95400.0,34.0007,34.0007,33.9469,33.9888,95400.0
2007-10-18 15:50:00,56.83,56.87,56.8,56.86,105600.0,33.9828,34.0067,33.9648,34.0007,105600.0
2007-10-18 15:55:00,56.85,56.86,56.78,56.85,136100.0,33.9947,34.0007,33.9529,33.9947,136100.0
2007-10-19 09:30:00,56.35,56.7,56.34,56.49,1005200.0,33.6958,33.905,33.6898,33.7795,1005200.0
2007-10-19 09:35:00,56.48,56.59,56.38,56.42,83000.0,33.7735,33.8393,33.7137,33.7376,83000.0
2007-10-19 09:40:00,56.42,56.6,56.32,56.52,129600.0,33.7376,33.8452,33.6778,33.7974,129600.0
2007-10-19 09:45:00,56.51,56.77,56.45,56.66,66800.0,33.7914,33.9469,33.7555,33.8811,66800.0
2007-10-19 09:50:00,56.66,56.81,56.65,56.69,103500.0,33.8811,33.9708,33.8751,33.8991,103500.0
2007-10-19 09:55:00,56.69,56.96,56.53,56.92,147500.0,33.8991,34.0605,33.8034,34.0366,147500.0
2007-10-19 10:00:00,56.92,57.07,56.8,56.9,139700.0,34.0366,34.1263,33.9648,34.0246,139700.0
2007-10-19 10:05:00,56.89,56.91,56.7,56.88,84500.0,34.0187,34.0306,33.905,34.0127,84500.0
2007-10-19 10:10:00,56.87,56.91,56.84,56.84,48700.0,34.0067,34.0306,33.9888,33.9888,48700.0
2007-10-19 10:15:00,56.84,56.86,56.6,56.64,105100.0,33.9888,34.0007,33.8452,33.8692,105100.0
2007-10-19 10:20:00,56.64,56.8,56.64,56.8,56600.0,33.8692,33.9648,33.8692,33.9648,56600.0
2007-10-19 10:25:00,56.79,56.87,56.78,56.86,60200.0,33.9589,34.0067,33.9529,34.0007,60200.0
2007-10-19 10:30:00,56.86,56.86,56.67,56.68,69700.0,34.0007,34.0007,33.8871,33.8931,69700.0
2007-10-19 10:35:00,56.67,56.76,56.62,56.69,84300.0,33.8871,33.9409,33.8572,33.8991,84300.0
2007-10-19 10:40:00,56.68,56.75,56.65,56.71,45500.0,33.8931,33.9349,33.8751,33.911,45500.0
2007-10-19 10:45:00,56.71,56.89,56.68,56.85,56500.0,33.911,34.0187,33.8931,33.9947,56500.0
2007-10-19 10:50:00,56.86,56.91,56.8,56.82,41100.0,34.0007,34.0306,33.9648,33.9768,41100.0
2007-10-19 10:55:00,56.82,56.83,56.64,56.64,144800.0,33.9768,33.9828,33.8692,33.8692,144800.0
2007-10-19 11:00:00,56.65,56.75,56.62,56.71,61600.0,33.8751,33.9349,33.8572,33.911,61600.0
2007-10-19 11:05:00,56.72,56.77,56.67,56.75,37700.0,33.917,33.9469,33.8871,33.9349,37700.0
2007-10-19 11:10:00,56.75,56.92,56.75,56.83,52200.0,33.9349,34.0366,33.9349,33.9828,52200.0
2007-10-19 11:15:00,56.83,56.85,56.77,56.8,170500.0,33.9828,33.9947,33.9469,33.9648,170500.0
2007-10-19 11:20:00,56.8,56.81,56.72,56.76,61700.0,33.9648,33.9708,33.917,33.9409,61700.0
2007-10-19 11:25:00,56.76,56.8,56.74,56.79,38100.0,33.9409,33.9648,33.929,33.9589,38100.0
2007-10-19 11:30:00,56.8,56.81,56.7,56.71,125600.0,33.9648,33.9708,33.905,33.911,125600.0
2007-10-19 11:35:00,56.71,56.82,56.7,56.73,47700.0,33.911,33.9768,33.905,33.923,47700.0
2007-10-19 11:40:00,56.72,56.97,56.72,56.93,38800.0,33.917,34.0665,33.917,34.0426,38800.0
2007-10-19 11:45:00,56.92,56.92,56.8,56.83,27000.0,34.0366,34.0366,33.9648,33.9828,27000.0
2007-10-19 11:50:00,56.85,56.91,56.83,56.91,25600.0,33.9947,34.0306,33.9828,34.0306,25600.0
2007-10-19 11:55:00,56.88,56.9,56.79,56.81,32500.0,34.0127,34.0246,33.9589,33.9708,32500.0
2007-10-19 12:00:00,56.8,56.8,56.67,56.75,74700.0,33.9648,33.9648,33.8871,33.9349,74700.0
2007-10-19 12:05:00,56.75,56.78,56.7,56.78,43800.0,33.9349,33.9529,33.905,33.9529,43800.0
2007-10-19 12:10:00,56.79,56.85,56.78,56.79,24400.0,33.9589,33.9947,33.9529,33.9589,24400.0
2007-10-19 12:15:00,56.79,56.8,56.73,56.75,36400.0,33.9589,33.9648,33.923,33.9349,36400.0
2007-10-19 12:20:00,56.75,56.77,56.72,56.74,74000.0,33.9349,33.9469,33.917,33.929,74000.0
2007-10-19 12:25:00,56.75,56.78,56.74,56.77,45500.0,33.9349,33.9529,33.929,33.9469,45500.0
2007-10-19 12:30:00,56.77,56.8,56.74,56.78,44100.0,33.9469,33.9648,33.929,33.9529,44100.0
2007-10-19 12:35:00,56.77,56.82,56.76,56.8,32800.0,33.9469,33.9768,33.9409,33.9648,32800.0
2007-10-19 12:40:00,56.8,56.88,56.78,56.8,44300.0,33.9648,34.0127,33.9529,33.9648,44300.0
2007-10-19 12:45:00,56.79,56.88,56.78,56.81,38500.0,33.9589,34.0127,33.9529,33.9708,38500.0
2007-10-19 12:50:00,56.82,56.86,56.78,56.78,26200.0,33.9768,34.0007,33.9529,33.9529,26200.0
2007-10-19 12:55:00,56.78,56.87,56.78,56.81,25300.0,33.9529,34.0067,33.9529,33.9708,25300.0
2007-10-19 13:00:00,56.81,56.81,56.75,56.77,31400.0,33.9708,33.9708,33.9349,33.9469,31400.0
2007-10-19 13:05:00,56.76,56.77,56.75,56.76,26300.0,33.9409,33.9469,33.9349,33.9409,26300.0
2007-10-19 13:10:00,56.76,56.77,56.75,56.76,34100.0,33.9409,33.9469,33.9349,33.9409,34100.0
2007-10-19 13:15:00,56.76,56.81,56.74,56.81,54900.0,33.9409,33.9708,33.929,33.9708,54900.0
2007-10-19 13:20:00,56.8,56.83,56.77,56.82,55600.0,33.9648,33.9828,33.9469,33.9768,55600.0
2007-10-19 13:25:00,56.8,56.83,56.78,56.82,47900.0,33.9648,33.9828,33.9529,33.9768,47900.0
2007-10-19 13:30:00,56.82,56.85,56.8,56.83,33500.0,33.9768,33.9947,33.9648,33.9828,33500.0
2007-10-19 13:35:00,56.83,56.83,56.78,56.81,22700.0,33.9828,33.9828,33.9529,33.9708,22700.0
2007-10-19 13:40:00,56.8,56.83,56.79,56.79,30300.0,33.9648,33.9828,33.9589,33.9589,30300.0
2007-10-19 13:45:00,56.79,56.85,56.79,56.82,38900.0,33.9589,33.9947,33.9589,33.9768,38900.0
2007-10-19 13:50:00,56.82,56.83,56.8,56.8,34100.0,33.9768,33.9828,33.9648,33.9648,34100.0
2007-10-19 13:55:00,56.8,56.84,56.79,56.81,38300.0,33.9648,33.9888,33.9589,33.9708,38300.0
2007-10-19 14:00:00,56.8,56.82,56.78,56.82,57400.0,33.9648,33.9768,33.9529,33.9768,57400.0
2007-10-19 14:05:00,56.82,56.84,56.8,56.82,45500.0,33.9768,33.9888,33.9648,33.9768,45500.0
2007-10-19 14:10:00,56.81,56.83,56.77,56.77,74700.0,33.9708,33.9828,33.9469,33.9469,74700.0
2007-10-19 14:15:00,56.79,56.98,56.77,56.89,111400.0,33.9589,34.0725,33.9469,34.0187,111400.0
2007-10-19 14:20:00,56.89,56.93,56.78,56.82,87900.0,34.0187,34.0426,33.9529,33.9768,87900.0
2007-10-19 14:25:00,56.88,56.92,56.8,56.85,146600.0,34.0127,34.0366,33.9648,33.9947,146600.0
2007-10-19 14:30:00,56.85,56.89,56.83,56.88,40500.0,33.9947,34.0187,33.9828,34.0127,40500.0
2007-10-19 14:35:00,56.89,56.89,56.82,56.84,84200.0,34.0187,34.0187,33.9768,33.9888,84200.0
2007-10-19 14:40:00,56.83,56.91,56.8,56.83,92700.0,33.9828,34.0306,33.9648,33.9828,92700.0
2007-10-19 14:45:00,56.83,56.85,56.77,56.81,57800.0,33.9828,33.9947,33.9469,33.9708,57800.0
2007-10-19 14:50:00,56.81,56.83,56.77,56.78,108400.0,33.9708,33.9828,33.9469,33.9529,108400.0
2007-10-19 14:55:00,56.78,56.84,56.78,56.8,129100.0,33.9529,33.9888,33.9529,33.9648,129100.0
2007-10-19 15:00:00,56.8,56.83,56.79,56.82,89400.0,33.9648,33.9828,33.9589,33.9768,89400.0
2007-10-19 15:05:00,56.82,56.83,56.78,56.78,188000.0,33.9768,33.9828,33.9529,33.9529,188000.0
2007-10-19 15:10:00,56.79,56.81,56.74,56.81,118000.0,33.9589,33.9708,33.929,33.9708,118000.0
2007-10-19 15:15:00,56.81,56.83,56.78,56.8,104600.0,33.9708,33.9828,33.9529,33.9648,104600.0
2007-10-19 15:20:00,56.8,56.83,56.77,56.82,166300.0,33.9648,33.9828,33.9469,33.9768,166300.0
2007-10-19 15:25:00,56.82,56.91,56.82,56.82,101200.0,33.9768,34.0306,33.9768,33.9768,101200.0
2007-10-19 15:30:00,56.82,56.88,56.75,56.88,129500.0,33.9768,34.0127,33.9349,34.0127,129500.0
2007-10-19 15:35:00,56.87,56.93,56.77,56.91,202600.0,34.0067,34.0426,33.9469,34.0306,202600.0
2007-10-19 15:40:00,56.91,56.91,56.76,56.82,148600.0,34.0306,34.0306,33.9409,33.9768,148600.0
2007-10-19 15:45:00,56.81,56.84,56.75,56.75,169000.0,33.9708,33.9888,33.9349,33.9349,169000.0
2007-10-19 15:50:00,56.75,56.76,56.5,56.61,281200.0,33.9349,33.9409,33.7854,33.8512,281200.0
2007-10-19 15:55:00,56.62,56.65,56.4,56.41,330400.0,33.8572,33.8751,33.7257,33.7316,330400.0
2007-10-22 09:30:00,56.03,56.26,55.83,56.07,337200.0,33.5044,33.6419,33.3848,33.5283,337200.0
2007-10-22 09:35:00,56.08,56.14,55.87,56.0,222400.0,33.5343,33.5702,33.4087,33.4865,222400.0
2007-10-22 09:40:00,56.0,56.05,55.94,56.03,296500.0,33.4865,33.5164,33.4506,33.5044,296500.0
2007-10-22 09:45:00,56.04,56.06,55.9,55.99,221900.0,33.5104,33.5223,33.4267,33.4805,221900.0
2007-10-22 09:50:00,55.99,56.0,55.83,55.9,151100.0,33.4805,33.4865,33.3848,33.4267,151100.0
2007-10-22 09:55:00,55.91,55.98,55.88,55.9,104600.0,33.4326,33.4745,33.4147,33.4267,104600.0
2007-10-22 10:00:00,55.9,55.9,55.84,55.86,134100.0,33.4267,33.4267,33.3908,33.4027,134100.0
2007-10-22 10:05:00,55.86,55.89,55.78,55.85,139200.0,33.4027,33.4207,33.3549,33.3968,139200.0
2007-10-22 10:10:00,55.84,55.9,55.82,55.88,124400.0,33.3908,33.4267,33.3788,33.4147,124400.0
2007-10-22 10:15:00,55.88,55.9,55.75,55.79,102800.0,33.4147,33.4267,33.337,33.3609,102800.0
2007-10-22 10:20:00,55.8,55.84,55.78,55.83,94800.0,33.3669,33.3908,33.3549,33.3848,94800.0
2007-10-22 10:25:00,55.83,55.96,55.8,55.87,119800.0,33.3848,33.4625,33.3669,33.4087,119800.0
2007-10-22 10:30:00,55.87,55.91,55.85,55.89,107300.0,33.4087,33.4326,33.3968,33.4207,107300.0
2007-10-22 10:35:00,55.9,55.92,55.87,55.9,52300.0,33.4267,33.4386,33.4087,33.4267,52300.0
2007-10-22 10:40:00,55.9,56.02,55.89,55.98,122700.0,33.4267,33.4984,33.4207,33.4745,122700.0
2007-10-22 10:45:00,55.98,56.01,55.86,55.88,107700.0,33.4745,33.4924,33.4027,33.4147,107700.0
2007-10-22 10:50:00,55.87,55.96,55.83,55.86,113300.0,33.4087,33.4625,33.3848,33.4027,113300.0
2007-10-22 10:55:00,55.85,55.87,55.73,55.83,84700.0,33.3968,33.4087,33.325,33.3848,84700.0
2007-10-22 11:00:00,55.84,55.84,55.76,55.76,60300.0,33.3908,33.3908,33.3429,33.3429,60300.0
2007-10-22 11:05:00,55.78,55.82,55.74,55.74,76900.0,33.3549,33.3788,33.331,33.331,76900.0
2007-10-22 11:10:00,55.74,55.82,55.66,55.68,94200.0,33.331,33.3788,33.2832,33.2951,94200.0
2007-10-22 11:15:00,55.68,55.74,55.64,55.65,57300.0,33.2951,33.331,33.2712,33.2772,57300.0
2007-10-22 11:20:00,55.65,55.67,55.61,55.65,83100.0,33.2772,33.2891,33.2533,33.2772,83100.0
2007-10-22 11:25:00,55.67,55.81,55.63,55.79,109800.0,33.2891,33.3728,33.2652,33.3609,109800.0
2007-10-22 11:30:00,55.8,55.9,55.79,55.85,83200.0,33.3669,33.4267,33.3609,33.3968,83200.0
2007-10-22 11:35:00,55.85,55.89,55.79,55.8,65100.0,33.3968,33.4207,33.3609,33.3669,65100.0
2007-10-22 11:40:00,55.8,55.85,55.74,55.77,108300.0,33.3669,33.3968,33.331,33.3489,108300.0
2007-10-22 11:45:00,55.77,55.83,55.74,55.81,67400.0,33.3489,33.3848,33.331,33.3728,67400.0
2007-10-22 11:50:00,55.8,55.81,55.76,55.79,37600.0,33.3669,33.3728,33.3429,33.3609,37600.0
2007-10-22 11:55:00,55.79,55.83,55.76,55.83,67700.0,33.3609,33.3848,33.3429,33.3848,67700.0
2007-10-22 12:00:00,55.83,55.83,55.75,55.75,90100.0,33.3848,33.3848,33.337,33.337,90100.0
2007-10-22 12:05:00,55.75,55.78,55.73,55.75,77300.0,33.337,33.3549,33.325,33.337,77300.0
2007-10-22 12:10:00,55.76,55.76,55.72,55.74,60500.0,33.3429,33.3429,33.319,33.331,60500.0
2007-10-22 12:15:00,55.73,55.86,55.73,55.81,61900.0,33.325,33.4027,33.325,33.3728,61900.0
2007-10-22 12:20:00,55.8,55.83,55.8,55.82,65400.0,33.3669,33.3848,33.3669,33.3788,65400.0
2007-10-22 12:25:00,55.81,55.85,55.79,55.82,325800.0,33.3728,33.3968,33.3609,33.3788,325800.0
2007-10-22 12:30:00,55.82,55.87,55.82,55.85,124100.0,33.3788,33.4087,33.3788,33.3968,124100.0
2007-10-22 12:35:00,55.85,55.85,55.81,55.82,191400.0,33.3968,33.3968,33.3728,33.3788,191400.0
2007-10-22 12:40:00,55.81,55.84,55.81,55.83,52900.0,33.3728,33.3908,33.3728,33.3848,52900.0
2007-10-22 12:45:00,55.84,55.89,55.83,55.85,106900.0,33.3908,33.4207,33.3848,33.3968,106900.0
2007-10-22 12:50:00,55.85,55.9,55.84,55.88,264100.0,33.3968,33.4267,33.3908,33.4147,264100.0
2007-10-22 12:55:00,55.88,55.93,55.84,55.87,119400.0,33.4147,33.4446,33.3908,33.4087,119400.0
2007-10-22 13:00:00,55.86,55.96,55.85,55.96,387500.0,33.4027,33.4625,33.3968,33.4625,387500.0
2007-10-22 13:05:00,55.96,56.04,55.9,55.91,159800.0,33.4625,33.5104,33.4267,33.4326,159800.0
2007-10-22 13:10:00,55.91,55.95,55.86,55.95,200000.0,33.4326,33.4566,33.4027,33.4566,200000.0
2007-10-22 13:15:00,55.95,55.98,55.92,55.96,244300.0,33.4566,33.4745,33.4386,33.4625,244300.0
2007-10-22 13:20:00,55.96,55.98,55.93,55.95,179700.0,33.4625,33.4745,33.4446,33.4566,179700.0
2007-10-22 13:25:00,55.95,55.97,55.94,55.96,87100.0,33.4566,33.4685,33.4506,33.4625,87100.0
2007-10-22 13:30:00,55.96,56.0,55.78,55.98,171300.0,33.4625,33.4865,33.3549,33.4745,171300.0
2007-10-22 13:35:00,55.98,56.01,55.94,56.01,94500.0,33.4745,33.4924,33.4506,33.4924,94500.0
2007-10-22 13:40:00,56.01,56.01,55.97,55.99,108600.0,33.4924,33.4924,33.4685,33.4805,108600.0
2007-10-22 13:45:00,56.0,56.13,55.99,56.11,338700.0,33.4865,33.5642,33.4805,33.5522,338700.0
2007-10-22 13:50:00,56.11,56.15,56.02,56.05,92300.0,33.5522,33.5762,33.4984,33.5164,92300.0
2007-10-22 13:55:00,56.05,56.08,56.03,56.06,78600.0,33.5164,33.5343,33.5044,33.5223,78600.0
2007-10-22 14:00:00,56.05,56.09,56.03,56.03,67100.0,33.5164,33.5403,33.5044,33.5044,67100.0
2007-10-22 14:05:00,56.03,56.08,55.97,56.05,63500.0,33.5044,33.5343,33.4685,33.5164,63500.0
2007-10-22 14:10:00,56.05,56.08,56.02,56.02,40800.0,33.5164,33.5343,33.4984,33.4984,40800.0
2007-10-22 14:15:00,56.01,56.05,55.99,56.01,340700.0,33.4924,33.5164,33.4805,33.4924,340700.0
2007-10-22 14:20:00,56.01,56.03,56.0,56.01,93300.0,33.4924,33.5044,33.4865,33.4924,93300.0
2007-10-22 14:25:00,56.01,56.03,55.95,55.96,89900.0,33.4924,33.5044,33.4566,33.4625,89900.0
2007-10-22 14:30:00,55.95,56.0,55.94,55.97,186100.0,33.4566,33.4865,33.4506,33.4685,186100.0
2007-10-22 14:35:00,55.97,56.01,55.92,55.95,259000.0,33.4685,33.4924,33.4386,33.4566,259000.0
2007-10-22 14:40:00,55.95,55.97,55.9,55.96,96200.0,33.4566,33.4685,33.4267,33.4625,96200.0
2007-10-22 14:45:00,55.96,55.98,55.9,55.97,81300.0,33.4625,33.4745,33.4267,33.4685,81300.0
2007-10-22 14:50:00,55.96,55.98,55.9,55.95,60200.0,33.4625,33.4745,33.4267,33.4566,60200.0
2007-10-22 14:55:00,55.95,55.96,55.91,55.94,105400.0,33.4566,33.4625,33.4326,33.4506,105400.0
2007-10-22 15:00:00,55.93,55.95,55.88,55.91,116900.0,33.4446,33.4566,33.4147,33.4326,116900.0
2007-10-22 15:05:00,55.92,55.96,55.91,55.95,110500.0,33.4386,33.4625,33.4326,33.4566,110500.0
2007-10-22 15:10:00,55.95,55.96,55.89,55.95,127900.0,33.4566,33.4625,33.4207,33.4566,127900.0
2007-10-22 15:15:00,55.95,55.98,55.9,55.9,282900.0,33.4566,33.4745,33.4267,33.4267,282900.0
2007-10-22 15:20:00,55.9,55.93,55.83,55.86,164500.0,33.4267,33.4446,33.3848,33.4027,164500.0
2007-10-22 15:25:00,55.85,55.93,55.81,55.92,173200.0,33.3968,33.4446,33.3728,33.4386,173200.0
2007-10-22 15:30:00,55.91,56.03,55.91,55.96,104900.0,33.4326,33.5044,33.4326,33.4625,104900.0
2007-10-22 15:35:00,55.96,55.98,55.92,55.96,98700.0,33.4625,33.4745,33.4386,33.4625,98700.0
2007-10-22 15:40:00,55.96,55.99,55.92,55.99,307000.0,33.4625,33.4805,33.4386,33.4805,307000.0
2007-10-22 15:45:00,55.99,55.99,55.94,55.95,289600.0,33.4805,33.4805,33.4506,33.4566,289600.0
2007-10-22 15:50:00,55.95,55.95,55.93,55.94,228600.0,33.4566,33.4566,33.4446,33.4506,228600.0
2007-10-22 15:55:00,55.94,55.98,55.86,55.96,453600.0,33.4506,33.4745,33.4027,33.4625,453600.0
2007-10-23 09:30:00,56.2,56.3,55.69,56.11,210500.0,33.6061,33.6659,33.3011,33.5522,210500.0
2007-10-23 09:35:00,56.13,56.36,56.11,56.23,120800.0,33.5642,33.7017,33.5522,33.624,120800.0
2007-10-23 09:40:00,56.22,56.22,56.11,56.16,71800.0,33.618,33.618,33.5522,33.5821,71800.0
2007-10-23 09:45:00,56.16,56.17,56.1,56.15,115200.0,33.5821,33.5881,33.5463,33.5762,115200.0
2007-10-23 09:50:00,56.15,56.34,56.15,56.29,95100.0,33.5762,33.6898,33.5762,33.6599,95100.0
2007-10-23 09:55:00,56.28,56.36,56.12,56.32,293000.0,33.6539,33.7017,33.5582,33.6778,293000.0
2007-10-23 10:00:00,56.32,56.39,56.31,56.35,93100.0,33.6778,33.7197,33.6718,33.6958,93100.0
2007-10-23 10:05:00,56.35,56.41,56.35,56.39,92600.0,33.6958,33.7316,33.6958,33.7197,92600.0
2007-10-23 10:10:00,56.38,56.45,56.38,56.44,101100.0,33.7137,33.7555,33.7137,33.7496,101100.0
2007-10-23 10:15:00,56.44,56.55,56.44,56.54,90900.0,33.7496,33.8153,33.7496,33.8094,90900.0
2007-10-23 10:20:00,56.53,56.68,56.46,56.68,112600.0,33.8034,33.8931,33.7615,33.8931,112600.0
2007-10-23 10:25:00,56.67,56.78,56.62,56.74,194600.0,33.8871,33.9529,33.8572,33.929,194600.0
2007-10-23 10:30:00,56.76,56.81,56.74,56.8,61700.0,33.9409,33.9708,33.929,33.9648,61700.0
2007-10-23 10:35:00,56.8,56.83,56.67,56.74,142000.0,33.9648,33.9828,33.8871,33.929,142000.0
2007-10-23 10:40:00,56.75,56.76,56.65,56.68,72200.0,33.9349,33.9409,33.8751,33.8931,72200.0
2007-10-23 10:45:00,56.68,56.7,56.68,56.68,34900.0,33.8931,33.905,33.8931,33.8931,34900.0
2007-10-23 10:50:00,56.69,56.69,56.46,56.52,109100.0,33.8991,33.8991,33.7615,33.7974,109100.0
2007-10-23 10:55:00,56.51,56.56,56.46,56.52,70000.0,33.7914,33.8213,33.7615,33.7974,70000.0
2007-10-23 11:00:00,56.51,56.54,56.45,56.45,45900.0,33.7914,33.8094,33.7555,33.7555,45900.0
2007-10-23 11:05:00,56.45,56.47,56.34,56.45,65600.0,33.7555,33.7675,33.6898,33.7555,65600.0
2007-10-23 11:10:00,56.46,56.52,56.41,56.46,78800.0,33.7615,33.7974,33.7316,33.7615,78800.0
2007-10-23 11:15:00,56.46,56.56,56.44,56.54,128800.0,33.7615,33.8213,33.7496,33.8094,128800.0
2007-10-23 11:20:00,56.55,56.6,56.5,56.53,79000.0,33.8153,33.8452,33.7854,33.8034,79000.0
2007-10-23 11:25:00,56.54,56.59,56.48,56.59,42800.0,33.8094,33.8393,33.7735,33.8393,42800.0
2007-10-23 11:30:00,56.59,56.6,56.48,56.51,62200.0,33.8393,33.8452,33.7735,33.7914,62200.0
2007-10-23 11:35:00,56.52,56.56,56.49,56.49,50700.0,33.7974,33.8213,33.7795,33.7795,50700.0
2007-10-23 11:40:00,56.49,56.55,56.44,56.54,32000.0,33.7795,33.8153,33.7496,33.8094,32000.0
2007-10-23 11:45:00,56.55,56.64,56.53,56.54,44600.0,33.8153,33.8692,33.8034,33.8094,44600.0
2007-10-23 11:50:00,56.55,56.64,56.54,56.61,41500.0,33.8153,33.8692,33.8094,33.8512,41500.0
2007-10-23 11:55:00,56.62,56.62,56.5,56.52,40900.0,33.8572,33.8572,33.7854,33.7974,40900.0
2007-10-23 12:00:00,56.54,56.6,56.53,56.57,56500.0,33.8094,33.8452,33.8034,33.8273,56500.0
2007-10-23 12:05:00,56.56,56.57,56.49,56.49,30100.0,33.8213,33.8273,33.7795,33.7795,30100.0
2007-10-23 12:10:00,56.5,56.52,56.49,56.5,52100.0,33.7854,33.7974,33.7795,33.7854,52100.0
2007-10-23 12:15:00,56.5,56.59,56.48,56.53,72500.0,33.7854,33.8393,33.7735,33.8034,72500.0
2007-10-23 12:20:00,56.54,56.57,56.52,56.53,33300.0,33.8094,33.8273,33.7974,33.8034,33300.0
2007-10-23 12:25:00,56.53,56.56,56.53,56.55,61500.0,33.8034,33.8213,33.8034,33.8153,61500.0
2007-10-23 12:30:00,56.56,56.62,56.56,56.59,38800.0,33.8213,33.8572,33.8213,33.8393,38800.0
2007-10-23 12:35:00,56.59,56.62,56.5,56.58,49800.0,33.8393,33.8572,33.7854,33.8333,49800.0
2007-10-23 12:40:00,56.58,56.64,56.56,56.61,43100.0,33.8333,33.8692,33.8213,33.8512,43100.0
2007-10-23 12:45:00,56.61,56.64,56.61,56.63,31500.0,33.8512,33.8692,33.8512,33.8632,31500.0
2007-10-23 12:50:00,56.63,56.63,56.59,56.6,33900.0,33.8632,33.8632,33.8393,33.8452,33900.0
2007-10-23 12:55:00,56.6,56.61,56.54,56.57,64000.0,33.8452,33.8512,33.8094,33.8273,64000.0
2007-10-23 13:00:00,56.57,56.59,56.54,56.55,87500.0,33.8273,33.8393,33.8094,33.8153,87500.0
2007-10-23 13:05:00,56.57,56.68,56.56,56.66,47500.0,33.8273,33.8931,33.8213,33.8811,47500.0
2007-10-23 13:10:00,56.67,56.67,56.61,56.65,31400.0,33.8871,33.8871,33.8512,33.8751,31400.0
2007-10-23 13:15:00,56.65,56.71,56.65,56.69,42100.0,33.8751,33.911,33.8751,33.8991,42100.0
2007-10-23 13:20:00,56.69,56.71,56.68,56.7,31500.0,33.8991,33.911,33.8931,33.905,31500.0
2007-10-23 13:25:00,56.71,56.71,56.69,56.69,31500.0,33.911,33.911,33.8991,33.8991,31500.0
2007-10-23 13:30:00,56.69,56.7,56.66,56.68,46500.0,33.8991,33.905,33.8811,33.8931,46500.0
2007-10-23 13:35:00,56.67,56.73,56.67,56.72,56500.0,33.8871,33.923,33.8871,33.917,56500.0
2007-10-23 13:40:00,56.71,56.72,56.68,56.7,46100.0,33.911,33.917,33.8931,33.905,46100.0
2007-10-23 13:45:00,56.69,56.7,56.64,56.64,60400.0,33.8991,33.905,33.8692,33.8692,60400.0
2007-10-23 13:50:00,56.64,56.7,56.63,56.68,178600.0,33.8692,33.905,33.8632,33.8931,178600.0
2007-10-23 13:55:00,56.67,56.75,56.67,56.7,63600.0,33.8871,33.9349,33.8871,33.905,63600.0
2007-10-23 14:00:00,56.71,56.75,56.67,56.67,109000.0,33.911,33.9349,33.8871,33.8871,109000.0
2007-10-23 14:05:00,56.68,56.72,56.62,56.62,118900.0,33.8931,33.917,33.8572,33.8572,118900.0
2007-10-23 14:10:00,56.63,56.67,56.57,56.67,171600.0,33.8632,33.8871,33.8273,33.8871,171600.0
2007-10-23 14:15:00,56.67,56.77,56.67,56.75,93700.0,33.8871,33.9469,33.8871,33.9349,93700.0
2007-10-23 14:20:00,56.75,56.75,56.6,56.61,176000.0,33.9349,33.9349,33.8452,33.8512,176000.0
2007-10-23 14:25:00,56.62,56.69,56.58,56.67,80100.0,33.8572,33.8991,33.8333,33.8871,80100.0
2007-10-23 14:30:00,56.67,56.71,56.65,56.67,72400.0,33.8871,33.911,33.8751,33.8871,72400.0
2007-10-23 14:35:00,56.68,56.7,56.66,56.68,84400.0,33.8931,33.905,33.8811,33.8931,84400.0
2007-10-23 14:40:00,56.68,56.72,56.65,56.69,54800.0,33.8931,33.917,33.8751,33.8991,54800.0
2007-10-23 14:45:00,56.7,56.7,56.65,56.69,112000.0,33.905,33.905,33.8751,33.8991,112000.0
2007-10-23 14:50:00,56.7,56.71,56.68,56.71,75000.0,33.905,33.911,33.8931,33.911,75000.0
2007-10-23 14:55:00,56.71,56.78,56.67,56.71,163700.0,33.911,33.9529,33.8871,33.911,163700.0
2007-10-23 15:00:00,56.7,56.74,56.67,56.74,94700.0,33.905,33.929,33.8871,33.929,94700.0
2007-10-23 15:05:00,56.74,56.77,56.71,56.74,94600.0,33.929,33.9469,33.911,33.929,94600.0
2007-10-23 15:10:00,56.73,56.79,56.73,56.76,104900.0,33.923,33.9589,33.923,33.9409,104900.0
2007-10-23 15:15:00,56.76,56.79,56.75,56.76,88900.0,33.9409,33.9589,33.9349,33.9409,88900.0
2007-10-23 15:20:00,56.76,56.8,56.75,56.76,104700.0,33.9409,33.9648,33.9349,33.9409,104700.0
2007-10-23 15:25:00,56.77,56.79,56.71,56.71,167000.0,33.9469,33.9589,33.911,33.911,167000.0
2007-10-23 15:30:00,56.71,56.77,56.69,56.77,136200.0,33.911,33.9469,33.8991,33.9469,136200.0
2007-10-23 15:35:00,56.77,56.84,56.76,56.82,89500.0,33.9469,33.9888,33.9409,33.9768,89500.0
2007-10-23 15:40:00,56.82,56.86,56.8,56.85,137100.0,33.9768,34.0007,33.9648,33.9947,137100.0
2007-10-23 15:45:00,56.85,56.86,56.81,56.82,89100.0,33.9947,34.0007,33.9708,33.9768,89100.0
2007-10-23 15:50:00,56.83,56.92,56.82,56.91,227400.0,33.9828,34.0366,33.9768,34.0306,227400.0
2007-10-23 15:55:00,56.91,56.95,56.85,56.95,762900.0,34.0306,34.0545,33.9947,34.0545,762900.0
2007-10-24 09:30:00,56.88,56.88,56.23,56.7,131400.0,34.0127,34.0127,33.624,33.905,131400.0
2007-10-24 09:35:00,56.69,56.77,56.67,56.74,79600.0,33.8991,33.9469,33.8871,33.929,79600.0
2007-10-24 09:40:00,56.75,56.78,56.66,56.73,95200.0,33.9349,33.9529,33.8811,33.923,95200.0
2007-10-24 09:45:00,56.72,56.78,56.63,56.67,104100.0,33.917,33.9529,33.8632,33.8871,104100.0
2007-10-24 09:50:00,56.66,56.68,56.62,56.66,136500.0,33.8811,33.8931,33.8572,33.8811,136500.0
2007-10-24 09:55:00,56.65,56.74,56.53,56.71,144400.0,33.8751,33.929,33.8034,33.911,144400.0
2007-10-24 10:00:00,56.72,56.74,56.6,56.65,125800.0,33.917,33.929,33.8452,33.8751,125800.0
2007-10-24 10:05:00,56.65,56.81,56.61,56.65,105000.0,33.8751,33.9708,33.8512,33.8751,105000.0
2007-10-24 10:10:00,56.67,56.69,56.58,56.63,102800.0,33.8871,33.8991,33.8333,33.8632,102800.0
2007-10-24 10:15:00,56.63,56.87,56.63,56.81,89500.0,33.8632,34.0067,33.8632,33.9708,89500.0
2007-10-24 10:20:00,56.77,56.89,56.77,56.88,76400.0,33.9469,34.0187,33.9469,34.0127,76400.0
2007-10-24 10:25:00,56.89,56.96,56.87,56.94,85000.0,34.0187,34.0605,34.0067,34.0486,85000.0
2007-10-24 10:30:00,56.95,56.95,56.8,56.85,103300.0,34.0545,34.0545,33.9648,33.9947,103300.0
2007-10-24 10:35:00,56.85,56.9,56.79,56.8,69900.0,33.9947,34.0246,33.9589,33.9648,69900.0
2007-10-24 10:40:00,56.8,56.83,56.7,56.79,78400.0,33.9648,33.9828,33.905,33.9589,78400.0
2007-10-24 10:45:00,56.78,56.85,56.63,56.65,129800.0,33.9529,33.9947,33.8632,33.8751,129800.0
2007-10-24 10:50:00,56.66,56.74,56.58,56.62,114600.0,33.8811,33.929,33.8333,33.8572,114600.0
2007-10-24 10:55:00,56.6,56.67,56.55,56.64,70700.0,33.8452,33.8871,33.8153,33.8692,70700.0
2007-10-24 11:00:00,56.64,56.72,56.59,56.68,44500.0,33.8692,33.917,33.8393,33.8931,44500.0
2007-10-24 11:05:00,56.69,56.72,56.46,56.46,72400.0,33.8991,33.917,33.7615,33.7615,72400.0
2007-10-24 11:10:00,56.46,56.63,56.46,56.58,84400.0,33.7615,33.8632,33.7615,33.8333,84400.0
2007-10-24 11:15:00,56.56,56.62,56.5,56.51,98800.0,33.8213,33.8572,33.7854,33.7914,98800.0
2007-10-24 11:20:00,56.53,56.61,56.5,56.6,95400.0,33.8034,33.8512,33.7854,33.8452,95400.0
2007-10-24 11:25:00,56.6,56.75,56.56,56.73,78900.0,33.8452,33.9349,33.8213,33.923,78900.0
2007-10-24 11:30:00,56.74,56.74,56.63,56.66,45300.0,33.929,33.929,33.8632,33.8811,45300.0
2007-10-24 11:35:00,56.66,56.74,56.64,56.73,57900.0,33.8811,33.929,33.8692,33.923,57900.0
2007-10-24 11:40:00,56.73,56.73,56.67,56.69,67100.0,33.923,33.923,33.8871,33.8991,67100.0
2007-10-24 11:45:00,56.7,56.74,56.68,56.71,84200.0,33.905,33.929,33.8931,33.911,84200.0
2007-10-24 11:50:00,56.73,56.75,56.69,56.69,44700.0,33.923,33.9349,33.8991,33.8991,44700.0
2007-10-24 11:55:00,56.69,56.7,56.64,56.67,72100.0,33.8991,33.905,33.8692,33.8871,72100.0
2007-10-24 12:00:00,56.67,56.68,56.65,56.66,82600.0,33.8871,33.8931,33.8751,33.8811,82600.0
2007-10-24 12:05:00,56.67,56.78,56.65,56.78,50200.0,33.8871,33.9529,33.8751,33.9529,50200.0
2007-10-24 12:10:00,56.78,56.84,56.74,56.8,100200.0,33.9529,33.9888,33.929,33.9648,100200.0
2007-10-24 12:15:00,56.79,56.85,56.65,56.65,134200.0,33.9589,33.9947,33.8751,33.8751,134200.0
2007-10-24 12:20:00,56.67,56.7,56.63,56.67,68600.0,33.8871,33.905,33.8632,33.8871,68600.0
2007-10-24 12:25:00,56.67,56.7,56.65,56.66,85400.0,33.8871,33.905,33.8751,33.8811,85400.0
2007-10-24 12:30:00,56.66,56.73,56.65,56.66,64400.0,33.8811,33.923,33.8751,33.8811,64400.0
2007-10-24 12:35:00,56.66,56.67,56.62,56.64,49800.0,33.8811,33.8871,33.8572,33.8692,49800.0
2007-10-24 12:40:00,56.65,56.65,56.61,56.65,66700.0,33.8751,33.8751,33.8512,33.8751,66700.0
2007-10-24 12:45:00,56.65,56.66,56.63,56.65,45800.0,33.8751,33.8811,33.8632,33.8751,45800.0
2007-10-24 12:50:00,56.65,56.66,56.5,56.5,96000.0,33.8751,33.8811,33.7854,33.7854,96000.0
2007-10-24 12:55:00,56.5,56.64,56.5,56.64,50400.0,33.7854,33.8692,33.7854,33.8692,50400.0
2007-10-24 13:00:00,56.64,56.65,56.6,56.63,39900.0,33.8692,33.8751,33.8452,33.8632,39900.0
2007-10-24 13:05:00,56.64,56.7,56.58,56.64,116300.0,33.8692,33.905,33.8333,33.8692,116300.0
2007-10-24 13:10:00,56.65,56.66,56.59,56.59,88200.0,33.8751,33.8811,33.8393,33.8393,88200.0
2007-10-24 13:15:00,56.59,56.6,56.47,56.48,79300.0,33.8393,33.8452,33.7675,33.7735,79300.0
2007-10-24 13:20:00,56.47,56.6,56.45,56.6,82200.0,33.7675,33.8452,33.7555,33.8452,82200.0
2007-10-24 13:25:00,56.6,56.61,56.57,56.58,69200.0,33.8452,33.8512,33.8273,33.8333,69200.0
2007-10-24 13:30:00,56.58,56.65,56.57,56.61,92500.0,33.8333,33.8751,33.8273,33.8512,92500.0
2007-10-24 13:35:00,56.6,56.6,56.57,56.58,49700.0,33.8452,33.8452,33.8273,33.8333,49700.0
2007-10-24 13:40:00,56.57,56.59,56.48,56.5,58800.0,33.8273,33.8393,33.7735,33.7854,58800.0
2007-10-24 13:45:00,56.52,56.6,56.52,56.6,34300.0,33.7974,33.8452,33.7974,33.8452,34300.0
2007-10-24 13:50:00,56.59,56.61,56.55,56.57,34900.0,33.8393,33.8512,33.8153,33.8273,34900.0
2007-10-24 13:55:00,56.56,56.6,56.47,56.6,54800.0,33.8213,33.8452,33.7675,33.8452,54800.0
2007-10-24 14:00:00,56.59,56.6,56.49,56.5,60200.0,33.8393,33.8452,33.7795,33.7854,60200.0
2007-10-24 14:05:00,56.5,56.58,56.49,56.52,43000.0,33.7854,33.8333,33.7795,33.7974,43000.0
2007-10-24 14:10:00,56.53,56.59,56.5,56.52,56300.0,33.8034,33.8393,33.7854,33.7974,56300.0
2007-10-24 14:15:00,56.53,56.57,56.51,56.55,50800.0,33.8034,33.8273,33.7914,33.8153,50800.0
2007-10-24 14:20:00,56.55,56.68,56.55,56.67,116000.0,33.8153,33.8931,33.8153,33.8871,116000.0
2007-10-24 14:25:00,56.67,56.8,56.65,56.75,94200.0,33.8871,33.9648,33.8751,33.9349,94200.0
2007-10-24 14:30:00,56.74,56.9,56.74,56.87,89600.0,33.929,34.0246,33.929,34.0067,89600.0
2007-10-24 14:35:00,56.87,56.87,56.77,56.8,78300.0,34.0067,34.0067,33.9469,33.9648,78300.0
2007-10-24 14:40:00,56.78,56.83,56.71,56.71,75500.0,33.9529,33.9828,33.911,33.911,75500.0
2007-10-24 14:45:00,56.71,56.82,56.71,56.79,58500.0,33.911,33.9768,33.911,33.9589,58500.0
2007-10-24 14:50:00,56.8,56.89,56.77,56.86,58700.0,33.9648,34.0187,33.9469,34.0007,58700.0
2007-10-24 14:55:00,56.86,56.99,56.81,56.97,59100.0,34.0007,34.0785,33.9708,34.0665,59100.0
2007-10-24 15:00:00,56.97,57.0,56.89,56.97,55800.0,34.0665,34.0844,34.0187,34.0665,55800.0
2007-10-24 15:05:00,56.97,56.98,56.88,56.98,44200.0,34.0665,34.0725,34.0127,34.0725,44200.0
2007-10-24 15:10:00,56.97,57.11,56.96,57.08,164100.0,34.0665,34.1502,34.0605,34.1323,164100.0
2007-10-24 15:15:00,57.08,57.11,56.97,56.99,95000.0,34.1323,34.1502,34.0665,34.0785,95000.0
2007-10-24 15:20:00,56.99,57.1,56.95,57.01,56600.0,34.0785,34.1442,34.0545,34.0904,56600.0
2007-10-24 15:25:00,57.02,57.2,57.0,57.19,65400.0,34.0964,34.204,34.0844,34.198,65400.0
2007-10-24 15:30:00,57.19,57.25,57.03,57.04,124800.0,34.198,34.2339,34.1024,34.1084,124800.0
2007-10-24 15:35:00,57.04,57.08,56.95,57.01,105300.0,34.1084,34.1323,34.0545,34.0904,105300.0
2007-10-24 15:40:00,57.0,57.06,56.99,57.0,107100.0,34.0844,34.1203,34.0785,34.0844,107100.0
2007-10-24 15:45:00,57.0,57.05,56.92,57.03,60000.0,34.0844,34.1143,34.0366,34.1024,60000.0
2007-10-24 15:50:00,57.04,57.15,56.97,57.15,94300.0,34.1084,34.1741,34.0665,34.1741,94300.0
2007-10-24 15:55:00,57.15,57.21,57.1,57.19,165700.0,34.1741,34.21,34.1442,34.198,165700.0
2007-10-25 09:30:00,57.15,57.49,57.15,57.31,177100.0,34.1741,34.3774,34.1741,34.2698,177100.0
2007-10-25 09:35:00,57.29,57.31,56.94,57.1,92100.0,34.2578,34.2698,34.0486,34.1442,92100.0
2007-10-25 09:40:00,57.1,57.49,57.05,57.09,133000.0,34.1442,34.3774,34.1143,34.1383,133000.0
2007-10-25 09:45:00,57.08,57.22,57.04,57.12,89300.0,34.1323,34.216,34.1084,34.1562,89300.0
2007-10-25 09:50:00,57.13,57.25,57.05,57.2,70100.0,34.1622,34.2339,34.1143,34.204,70100.0
2007-10-25 09:55:00,57.21,57.22,57.01,57.03,71500.0,34.21,34.216,34.0904,34.1024,71500.0
2007-10-25 10:00:00,57.03,57.22,57.03,57.21,102600.0,34.1024,34.216,34.1024,34.21,102600.0
2007-10-25 10:05:00,57.24,57.26,57.2,57.26,60900.0,34.2279,34.2399,34.204,34.2399,60900.0
2007-10-25 10:10:00,57.26,57.5,57.26,57.5,99500.0,34.2399,34.3834,34.2399,34.3834,99500.0
2007-10-25 10:15:00,57.5,57.66,57.49,57.66,126000.0,34.3834,34.4791,34.3774,34.4791,126000.0
2007-10-25 10:20:00,57.67,57.69,57.48,57.51,90400.0,34.4851,34.497,34.3715,34.3894,90400.0
2007-10-25 10:25:00,57.51,57.53,57.46,57.52,50300.0,34.3894,34.4014,34.3595,34.3954,50300.0
2007-10-25 10:30:00,57.54,57.58,57.51,57.55,38700.0,34.4073,34.4313,34.3894,34.4133,38700.0
2007-10-25 10:35:00,57.54,57.6,57.43,57.48,60600.0,34.4073,34.4432,34.3416,34.3715,60600.0
2007-10-25 10:40:00,57.48,57.5,57.43,57.48,42800.0,34.3715,34.3834,34.3416,34.3715,42800.0
2007-10-25 10:45:00,57.49,57.49,57.29,57.34,91300.0,34.3774,34.3774,34.2578,34.2877,91300.0
2007-10-25 10:50:00,57.34,57.48,57.3,57.46,75500.0,34.2877,34.3715,34.2638,34.3595,75500.0
2007-10-25 10:55:00,57.45,57.46,57.39,57.43,55800.0,34.3535,34.3595,34.3176,34.3416,55800.0
2007-10-25 11:00:00,57.42,57.45,57.39,57.4,70500.0,34.3356,34.3535,34.3176,34.3236,70500.0
2007-10-25 11:05:00,57.4,57.44,57.39,57.41,49200.0,34.3236,34.3475,34.3176,34.3296,49200.0
2007-10-25 11:10:00,57.42,57.44,57.41,57.41,22400.0,34.3356,34.3475,34.3296,34.3296,22400.0
2007-10-25 11:15:00,57.41,57.48,57.41,57.48,60100.0,34.3296,34.3715,34.3296,34.3715,60100.0
2007-10-25 11:20:00,57.48,57.55,57.47,57.52,51200.0,34.3715,34.4133,34.3655,34.3954,51200.0
2007-10-25 11:25:00,57.53,57.53,57.5,57.51,52300.0,34.4014,34.4014,34.3834,34.3894,52300.0
2007-10-25 11:30:00,57.5,57.53,57.5,57.52,35300.0,34.3834,34.4014,34.3834,34.3954,35300.0
2007-10-25 11:35:00,57.52,57.52,57.47,57.48,78700.0,34.3954,34.3954,34.3655,34.3715,78700.0
2007-10-25 11:40:00,57.47,57.59,57.46,57.57,40700.0,34.3655,34.4372,34.3595,34.4253,40700.0
2007-10-25 11:45:00,57.57,57.68,57.57,57.62,84100.0,34.4253,34.4911,34.4253,34.4552,84100.0
2007-10-25 11:50:00,57.62,57.71,57.6,57.71,55800.0,34.4552,34.509,34.4432,34.509,55800.0
2007-10-25 11:55:00,57.71,57.74,57.68,57.7,99000.0,34.509,34.5269,34.4911,34.503,99000.0
2007-10-25 12:00:00,57.7,57.83,57.65,57.81,136800.0,34.503,34.5808,34.4731,34.5688,136800.0
2007-10-25 12:05:00,57.82,57.84,57.75,57.81,71000.0,34.5748,34.5867,34.5329,34.5688,71000.0
2007-10-25 12:10:00,57.8,57.84,57.79,57.83,70900.0,34.5628,34.5867,34.5568,34.5808,70900.0
2007-10-25 12:15:00,57.82,57.84,57.8,57.82,32600.0,34.5748,34.5867,34.5628,34.5748,32600.0
2007-10-25 12:20:00,57.81,57.87,57.8,57.86,178400.0,34.5688,34.6047,34.5628,34.5987,178400.0
2007-10-25 12:25:00,57.86,57.92,57.84,57.9,108500.0,34.5987,34.6346,34.5867,34.6226,108500.0
2007-10-25 12:30:00,57.9,57.92,57.88,57.9,121500.0,34.6226,34.6346,34.6107,34.6226,121500.0
2007-10-25 12:35:00,57.9,57.93,57.81,57.88,238900.0,34.6226,34.6405,34.5688,34.6107,238900.0
2007-10-25 12:40:00,57.88,57.89,57.81,57.83,28400.0,34.6107,34.6166,34.5688,34.5808,28400.0
2007-10-25 12:45:00,57.83,57.91,57.81,57.84,230100.0,34.5808,34.6286,34.5688,34.5867,230100.0
2007-10-25 12:50:00,57.85,57.92,57.82,57.91,32300.0,34.5927,34.6346,34.5748,34.6286,32300.0
2007-10-25 12:55:00,57.91,57.93,57.87,57.9,42500.0,34.6286,34.6405,34.6047,34.6226,42500.0
2007-10-25 13:00:00,57.9,57.9,57.84,57.87,66700.0,34.6226,34.6226,34.5867,34.6047,66700.0
2007-10-25 13:05:00,57.87,57.9,57.85,57.87,92200.0,34.6047,34.6226,34.5927,34.6047,92200.0
2007-10-25 13:10:00,57.86,57.88,57.82,57.82,48100.0,34.5987,34.6107,34.5748,34.5748,48100.0
2007-10-25 13:15:00,57.82,57.85,57.75,57.76,129200.0,34.5748,34.5927,34.5329,34.5389,129200.0
2007-10-25 13:20:00,57.75,57.76,57.57,57.6,82200.0,34.5329,34.5389,34.4253,34.4432,82200.0
2007-10-25 13:25:00,57.6,57.64,57.58,57.63,41600.0,34.4432,34.4671,34.4313,34.4612,41600.0
2007-10-25 13:30:00,57.61,57.74,57.61,57.73,70300.0,34.4492,34.5269,34.4492,34.521,70300.0
2007-10-25 13:35:00,57.72,57.74,57.7,57.73,55100.0,34.515,34.5269,34.503,34.521,55100.0
2007-10-25 13:40:00,57.72,57.74,57.69,57.69,58200.0,34.515,34.5269,34.497,34.497,58200.0
2007-10-25 13:45:00,57.69,57.71,57.66,57.71,47200.0,34.497,34.509,34.4791,34.509,47200.0
2007-10-25 13:50:00,57.71,57.72,57.65,57.68,67000.0,34.509,34.515,34.4731,34.4911,67000.0
2007-10-25 13:55:00,57.67,57.73,57.67,57.73,73700.0,34.4851,34.521,34.4851,34.521,73700.0
2007-10-25 14:00:00,57.73,57.73,57.58,57.6,127500.0,34.521,34.521,34.4313,34.4432,127500.0
2007-10-25 14:05:00,57.6,57.62,57.57,57.6,83900.0,34.4432,34.4552,34.4253,34.4432,83900.0
2007-10-25 14:10:00,57.59,57.78,57.59,57.76,96300.0,34.4372,34.5509,34.4372,34.5389,96300.0
2007-10-25 14:15:00,57.75,57.78,57.7,57.73,69500.0,34.5329,34.5509,34.503,34.521,69500.0
2007-10-25 14:20:00,57.76,57.8,57.74,57.8,78300.0,34.5389,34.5628,34.5269,34.5628,78300.0
2007-10-25 14:25:00,57.79,57.86,57.79,57.85,67900.0,34.5568,34.5987,34.5568,34.5927,67900.0
2007-10-25 14:30:00,57.85,57.9,57.82,57.9,93200.0,34.5927,34.6226,34.5748,34.6226,93200.0
2007-10-25 14:35:00,57.9,57.95,57.86,57.93,79600.0,34.6226,34.6525,34.5987,34.6405,79600.0
2007-10-25 14:40:00,57.93,57.95,57.86,57.89,124200.0,34.6405,34.6525,34.5987,34.6166,124200.0
2007-10-25 14:45:00,57.88,58.0,57.86,57.98,100300.0,34.6107,34.6824,34.5987,34.6704,100300.0
2007-10-25 14:50:00,57.98,58.13,57.98,58.07,233800.0,34.6704,34.7601,34.6704,34.7243,233800.0
2007-10-25 14:55:00,58.07,58.28,58.07,58.27,239500.0,34.7243,34.8498,34.7243,34.8439,239500.0
2007-10-25 15:00:00,58.27,58.28,58.06,58.1,169500.0,34.8439,34.8498,34.7183,34.7422,169500.0
2007-10-25 15:05:00,58.1,58.13,58.05,58.07,106500.0,34.7422,34.7601,34.7123,34.7243,106500.0
2007-10-25 15:10:00,58.07,58.1,58.03,58.06,94600.0,34.7243,34.7422,34.7003,34.7183,94600.0
2007-10-25 15:15:00,58.05,58.1,58.05,58.1,77500.0,34.7123,34.7422,34.7123,34.7422,77500.0
2007-10-25 15:20:00,58.1,58.11,57.88,57.93,167300.0,34.7422,34.7482,34.6107,34.6405,167300.0
2007-10-25 15:25:00,57.92,57.93,57.85,57.89,157300.0,34.6346,34.6405,34.5927,34.6166,157300.0
2007-10-25 15:30:00,57.89,57.92,57.78,57.81,92300.0,34.6166,34.6346,34.5509,34.5688,92300.0
2007-10-25 15:35:00,57.81,57.9,57.8,57.88,99600.0,34.5688,34.6226,34.5628,34.6107,99600.0
2007-10-25 15:40:00,57.9,58.15,57.9,58.13,179800.0,34.6226,34.7721,34.6226,34.7601,179800.0
2007-10-25 15:45:00,58.13,58.17,58.03,58.16,147800.0,34.7601,34.7841,34.7003,34.7781,147800.0
2007-10-25 15:50:00,58.16,58.2,58.13,58.19,181200.0,34.7781,34.802,34.7601,34.796,181200.0
2007-10-25 15:55:00,58.2,58.2,58.07,58.08,234100.0,34.802,34.802,34.7243,34.7302,234100.0
2007-10-26 09:30:00,58.13,58.3,57.6,57.81,8400.0,34.7601,34.8618,34.4432,34.5688,8400.0
2007-10-26 09:35:00,57.82,58.12,57.62,57.69,286600.0,34.5748,34.7542,34.4552,34.497,286600.0
2007-10-26 09:40:00,57.7,57.85,57.62,57.78,123500.0,34.503,34.5927,34.4552,34.5509,123500.0
2007-10-26 09:45:00,57.78,57.91,57.78,57.89,91600.0,34.5509,34.6286,34.5509,34.6166,91600.0
2007-10-26 09:50:00,57.89,58.03,57.89,58.0,83400.0,34.6166,34.7003,34.6166,34.6824,83400.0
2007-10-26 09:55:00,58.0,58.06,57.98,58.0,81100.0,34.6824,34.7183,34.6704,34.6824,81100.0
2007-10-26 10:00:00,58.0,58.14,57.92,58.08,102100.0,34.6824,34.7661,34.6346,34.7302,102100.0
2007-10-26 10:05:00,58.08,58.18,58.06,58.18,54300.0,34.7302,34.79,34.7183,34.79,54300.0
2007-10-26 10:10:00,58.17,58.34,58.14,58.25,140900.0,34.7841,34.8857,34.7661,34.8319,140900.0
2007-10-26 10:15:00,58.25,58.3,58.25,58.28,69900.0,34.8319,34.8618,34.8319,34.8498,69900.0
2007-10-26 10:20:00,58.27,58.28,58.23,58.26,82700.0,34.8439,34.8498,34.8199,34.8379,82700.0
2007-10-26 10:25:00,58.25,58.26,58.1,58.12,91100.0,34.8319,34.8379,34.7422,34.7542,91100.0
2007-10-26 10:30:00,58.13,58.13,58.05,58.06,39700.0,34.7601,34.7601,34.7123,34.7183,39700.0
2007-10-26 10:35:00,58.05,58.09,58.0,58.0,53200.0,34.7123,34.7362,34.6824,34.6824,53200.0
2007-10-26 10:40:00,58.0,58.06,57.97,57.99,61100.0,34.6824,34.7183,34.6645,34.6764,61100.0
2007-10-26 10:45:00,57.99,58.07,57.86,58.07,85000.0,34.6764,34.7243,34.5987,34.7243,85000.0
2007-10-26 10:50:00,58.08,58.13,58.0,58.06,92800.0,34.7302,34.7601,34.6824,34.7183,92800.0
2007-10-26 10:55:00,58.05,58.18,58.05,58.17,32400.0,34.7123,34.79,34.7123,34.7841,32400.0
2007-10-26 11:00:00,58.17,58.23,58.13,58.15,38900.0,34.7841,34.8199,34.7601,34.7721,38900.0
2007-10-26 11:05:00,58.16,58.19,58.15,58.18,42400.0,34.7781,34.796,34.7721,34.79,42400.0
2007-10-26 11:10:00,58.18,58.2,58.15,58.19,40600.0,34.79,34.802,34.7721,34.796,40600.0
2007-10-26 11:15:00,58.18,58.2,58.15,58.2,58200.0,34.79,34.802,34.7721,34.802,58200.0
2007-10-26 11:20:00,58.19,58.23,58.16,58.18,58000.0,34.796,34.8199,34.7781,34.79,58000.0
2007-10-26 11:25:00,58.18,58.26,58.16,58.23,62200.0,34.79,34.8379,34.7781,34.8199,62200.0
2007-10-26 11:30:00,58.23,58.33,58.22,58.28,58300.0,34.8199,34.8797,34.814,34.8498,58300.0
2007-10-26 11:35:00,58.28,58.29,58.15,58.18,41500.0,34.8498,34.8558,34.7721,34.79,41500.0
2007-10-26 11:40:00,58.18,58.19,58.1,58.1,38900.0,34.79,34.796,34.7422,34.7422,38900.0
2007-10-26 11:45:00,58.1,58.14,58.07,58.11,45600.0,34.7422,34.7661,34.7243,34.7482,45600.0
2007-10-26 11:50:00,58.12,58.13,58.08,58.1,42200.0,34.7542,34.7601,34.7302,34.7422,42200.0
2007-10-26 11:55:00,58.11,58.26,58.08,58.09,81000.0,34.7482,34.8379,34.7302,34.7362,81000.0
2007-10-26 12:00:00,58.08,58.08,57.95,58.0,69500.0,34.7302,34.7302,34.6525,34.6824,69500.0
2007-10-26 12:05:00,57.99,58.01,57.9,57.98,57000.0,34.6764,34.6884,34.6226,34.6704,57000.0
2007-10-26 12:10:00,57.98,58.02,57.98,58.01,54500.0,34.6704,34.6944,34.6704,34.6884,54500.0
2007-10-26 12:15:00,58.01,58.02,57.98,58.0,36500.0,34.6884,34.6944,34.6704,34.6824,36500.0
2007-10-26 12:20:00,58.0,58.04,58.0,58.04,52600.0,34.6824,34.7063,34.6824,34.7063,52600.0
2007-10-26 12:25:00,58.04,58.2,58.04,58.17,33100.0,34.7063,34.802,34.7063,34.7841,33100.0
2007-10-26 12:30:00,58.17,58.26,58.15,58.21,37800.0,34.7841,34.8379,34.7721,34.808,37800.0
2007-10-26 12:35:00,58.2,58.27,58.15,58.26,47600.0,34.802,34.8439,34.7721,34.8379,47600.0
2007-10-26 12:40:00,58.25,58.32,58.22,58.23,30900.0,34.8319,34.8738,34.814,34.8199,30900.0
2007-10-26 12:45:00,58.23,58.24,58.13,58.16,31700.0,34.8199,34.8259,34.7601,34.7781,31700.0
2007-10-26 12:50:00,58.15,58.15,58.08,58.12,24800.0,34.7721,34.7721,34.7302,34.7542,24800.0
2007-10-26 12:55:00,58.12,58.15,58.07,58.07,34200.0,34.7542,34.7721,34.7243,34.7243,34200.0
2007-10-26 13:00:00,58.07,58.09,58.04,58.08,35300.0,34.7243,34.7362,34.7063,34.7302,35300.0
2007-10-26 13:05:00,58.08,58.1,58.07,58.1,28700.0,34.7302,34.7422,34.7243,34.7422,28700.0
2007-10-26 13:10:00,58.1,58.14,58.09,58.14,22600.0,34.7422,34.7661,34.7362,34.7661,22600.0
2007-10-26 13:15:00,58.14,58.19,58.13,58.15,22300.0,34.7661,34.796,34.7601,34.7721,22300.0
2007-10-26 13:20:00,58.17,58.25,58.16,58.17,29300.0,34.7841,34.8319,34.7781,34.7841,29300.0
2007-10-26 13:25:00,58.16,58.19,58.15,58.18,14100.0,34.7781,34.796,34.7721,34.79,14100.0
2007-10-26 13:30:00,58.19,58.25,58.16,58.25,35200.0,34.796,34.8319,34.7781,34.8319,35200.0
2007-10-26 13:35:00,58.26,58.29,58.11,58.14,47700.0,34.8379,34.8558,34.7482,34.7661,47700.0
2007-10-26 13:40:00,58.14,58.18,58.12,58.18,21000.0,34.7661,34.79,34.7542,34.79,21000.0
2007-10-26 13:45:00,58.16,58.17,58.1,58.12,21800.0,34.7781,34.7841,34.7422,34.7542,21800.0
2007-10-26 13:50:00,58.11,58.12,58.08,58.11,26400.0,34.7482,34.7542,34.7302,34.7482,26400.0
2007-10-26 13:55:00,58.11,58.14,58.1,58.13,45800.0,34.7482,34.7661,34.7422,34.7601,45800.0
2007-10-26 14:00:00,58.12,58.16,58.11,58.14,56800.0,34.7542,34.7781,34.7482,34.7661,56800.0
2007-10-26 14:05:00,58.14,58.23,58.12,58.21,87600.0,34.7661,34.8199,34.7542,34.808,87600.0
2007-10-26 14:10:00,58.21,58.25,58.14,58.17,67400.0,34.808,34.8319,34.7661,34.7841,67400.0
2007-10-26 14:15:00,58.18,58.32,58.18,58.23,137100.0,34.79,34.8738,34.79,34.8199,137100.0
2007-10-26 14:20:00,58.23,58.25,58.17,58.18,60000.0,34.8199,34.8319,34.7841,34.79,60000.0
2007-10-26 14:25:00,58.19,58.22,58.15,58.16,92800.0,34.796,34.814,34.7721,34.7781,92800.0
2007-10-26 14:30:00,58.16,58.25,58.16,58.23,68400.0,34.7781,34.8319,34.7781,34.8199,68400.0
2007-10-26 14:35:00,58.23,58.28,58.23,58.28,75800.0,34.8199,34.8498,34.8199,34.8498,75800.0
2007-10-26 14:40:00,58.28,58.33,58.27,58.31,103900.0,34.8498,34.8797,34.8439,34.8678,103900.0
2007-10-26 14:45:00,58.31,58.32,58.27,58.28,62700.0,34.8678,34.8738,34.8439,34.8498,62700.0
2007-10-26 14:50:00,58.28,58.38,58.27,58.37,82700.0,34.8498,34.9096,34.8439,34.9037,82700.0
2007-10-26 14:55:00,58.37,58.43,58.3,58.4,106200.0,34.9037,34.9395,34.8618,34.9216,106200.0
2007-10-26 15:00:00,58.41,58.46,58.38,58.38,112600.0,34.9276,34.9575,34.9096,34.9096,112600.0
2007-10-26 15:05:00,58.38,58.46,58.38,58.45,99100.0,34.9096,34.9575,34.9096,34.9515,99100.0
2007-10-26 15:10:00,58.45,58.5,58.43,58.44,99200.0,34.9515,34.9814,34.9395,34.9455,99200.0
2007-10-26 15:15:00,58.44,58.48,58.43,58.46,94200.0,34.9455,34.9694,34.9395,34.9575,94200.0
2007-10-26 15:20:00,58.46,58.47,58.41,58.42,101100.0,34.9575,34.9635,34.9276,34.9336,101100.0
2007-10-26 15:25:00,58.42,58.5,58.4,58.49,76200.0,34.9336,34.9814,34.9216,34.9754,76200.0
2007-10-26 15:30:00,58.49,58.56,58.47,58.48,130400.0,34.9754,35.0173,34.9635,34.9694,130400.0
2007-10-26 15:35:00,58.48,58.5,58.44,58.47,122600.0,34.9694,34.9814,34.9455,34.9635,122600.0
2007-10-26 15:40:00,58.48,58.51,58.47,58.5,118400.0,34.9694,34.9874,34.9635,34.9814,118400.0
2007-10-26 15:45:00,58.49,58.5,58.39,58.41,115700.0,34.9754,34.9814,34.9156,34.9276,115700.0
2007-10-26 15:50:00,58.41,58.52,58.41,58.48,145000.0,34.9276,34.9934,34.9276,34.9694,145000.0
2007-10-26 15:55:00,58.48,58.52,58.44,58.51,193300.0,34.9694,34.9934,34.9455,34.9874,193300.0
2007-10-29 09:30:00,58.42,58.79,58.42,58.7,98400.0,34.9336,35.1548,34.9336,35.101,98400.0
2007-10-29 09:35:00,58.7,58.72,58.54,58.57,131800.0,35.101,35.1129,35.0053,35.0233,131800.0
2007-10-29 09:40:00,58.59,58.67,58.43,58.66,75500.0,35.0352,35.083,34.9395,35.0771,75500.0
2007-10-29 09:45:00,58.67,58.73,58.56,58.73,76600.0,35.083,35.1189,35.0173,35.1189,76600.0
2007-10-29 09:50:00,58.72,58.97,58.72,58.91,101600.0,35.1129,35.2624,35.1129,35.2266,101600.0
2007-10-29 09:55:00,58.91,58.92,58.83,58.88,57300.0,35.2266,35.2325,35.1787,35.2086,57300.0
2007-10-29 10:00:00,58.89,58.9,58.83,58.87,45300.0,35.2146,35.2206,35.1787,35.2026,45300.0
2007-10-29 10:05:00,58.88,58.91,58.87,58.89,79000.0,35.2086,35.2266,35.2026,35.2146,79000.0
2007-10-29 10:10:00,58.9,58.92,58.87,58.91,56800.0,35.2206,35.2325,35.2026,35.2266,56800.0
2007-10-29 10:15:00,58.9,58.93,58.85,58.86,58200.0,35.2206,35.2385,35.1907,35.1967,58200.0
2007-10-29 10:20:00,58.87,58.91,58.79,58.84,84500.0,35.2026,35.2266,35.1548,35.1847,84500.0
2007-10-29 10:25:00,58.84,58.9,58.83,58.88,73500.0,35.1847,35.2206,35.1787,35.2086,73500.0
2007-10-29 10:30:00,58.89,58.93,58.86,58.9,59800.0,35.2146,35.2385,35.1967,35.2206,59800.0
2007-10-29 10:35:00,58.89,58.92,58.85,58.87,74000.0,35.2146,35.2325,35.1907,35.2026,74000.0
2007-10-29 10:40:00,58.9,58.96,58.88,58.95,40100.0,35.2206,35.2565,35.2086,35.2505,40100.0
2007-10-29 10:45:00,58.95,59.08,58.94,59.05,143700.0,35.2505,35.3282,35.2445,35.3103,143700.0
2007-10-29 10:50:00,59.05,59.05,59.0,59.01,29300.0,35.3103,35.3103,35.2804,35.2864,29300.0
2007-10-29 10:55:00,59.0,59.02,58.99,59.01,56200.0,35.2804,35.2923,35.2744,35.2864,56200.0
2007-10-29 11:00:00,59.01,59.05,58.94,58.95,94600.0,35.2864,35.3103,35.2445,35.2505,94600.0
2007-10-29 11:05:00,58.95,58.99,58.88,58.94,82000.0,35.2505,35.2744,35.2086,35.2445,82000.0
2007-10-29 11:10:00,58.95,59.0,58.92,58.93,65100.0,35.2505,35.2804,35.2325,35.2385,65100.0
2007-10-29 11:15:00,58.92,58.93,58.86,58.86,54100.0,35.2325,35.2385,35.1967,35.1967,54100.0
2007-10-29 11:20:00,58.86,58.88,58.84,58.86,56800.0,35.1967,35.2086,35.1847,35.1967,56800.0
2007-10-29 11:25:00,58.86,58.87,58.79,58.83,48800.0,35.1967,35.2026,35.1548,35.1787,48800.0
2007-10-29 11:30:00,58.82,58.86,58.79,58.85,39400.0,35.1727,35.1967,35.1548,35.1907,39400.0
2007-10-29 11:35:00,58.84,58.84,58.69,58.77,56800.0,35.1847,35.1847,35.095,35.1428,56800.0
2007-10-29 11:40:00,58.76,58.88,58.74,58.86,49000.0,35.1369,35.2086,35.1249,35.1967,49000.0
2007-10-29 11:45:00,58.86,58.87,58.79,58.83,321500.0,35.1967,35.2026,35.1548,35.1787,321500.0
2007-10-29 11:50:00,58.83,58.85,58.81,58.83,54600.0,35.1787,35.1907,35.1668,35.1787,54600.0
2007-10-29 11:55:00,58.82,58.85,58.81,58.82,45700.0,35.1727,35.1907,35.1668,35.1727,45700.0
2007-10-29 12:00:00,58.82,58.87,58.82,58.83,67000.0,35.1727,35.2026,35.1727,35.1787,67000.0
2007-10-29 12:05:00,58.84,58.9,58.83,58.87,39600.0,35.1847,35.2206,35.1787,35.2026,39600.0
2007-10-29 12:10:00,58.87,58.87,58.84,58.84,32500.0,35.2026,35.2026,35.1847,35.1847,32500.0
2007-10-29 12:15:00,58.84,58.87,58.83,58.83,41800.0,35.1847,35.2026,35.1787,35.1787,41800.0
2007-10-29 12:20:00,58.84,58.86,58.82,58.84,25700.0,35.1847,35.1967,35.1727,35.1847,25700.0
2007-10-29 12:25:00,58.83,58.87,58.8,58.87,40800.0,35.1787,35.2026,35.1608,35.2026,40800.0
2007-10-29 12:30:00,58.86,58.87,58.83,58.83,19700.0,35.1967,35.2026,35.1787,35.1787,19700.0
2007-10-29 12:35:00,58.83,58.84,58.82,58.83,39700.0,35.1787,35.1847,35.1727,35.1787,39700.0
2007-10-29 12:40:00,58.84,58.85,58.81,58.81,31300.0,35.1847,35.1907,35.1668,35.1668,31300.0
2007-10-29 12:45:00,58.81,58.85,58.73,58.84,46200.0,35.1668,35.1907,35.1189,35.1847,46200.0
2007-10-29 12:50:00,58.84,58.93,58.84,58.91,141300.0,35.1847,35.2385,35.1847,35.2266,141300.0
2007-10-29 12:55:00,58.92,58.92,58.89,58.9,32600.0,35.2325,35.2325,35.2146,35.2206,32600.0
2007-10-29 13:00:00,58.9,58.9,58.87,58.89,29600.0,35.2206,35.2206,35.2026,35.2146,29600.0
2007-10-29 13:05:00,58.89,58.94,58.89,58.92,28600.0,35.2146,35.2445,35.2146,35.2325,28600.0
2007-10-29 13:10:00,58.92,58.97,58.9,58.96,70900.0,35.2325,35.2624,35.2206,35.2565,70900.0
2007-10-29 13:15:00,58.96,58.96,58.91,58.92,21900.0,35.2565,35.2565,35.2266,35.2325,21900.0
2007-10-29 13:20:00,58.93,59.1,58.93,59.02,193300.0,35.2385,35.3402,35.2385,35.2923,193300.0
2007-10-29 13:25:00,59.01,59.06,59.01,59.03,28200.0,35.2864,35.3163,35.2864,35.2983,28200.0
2007-10-29 13:30:00,59.03,59.06,59.03,59.05,57400.0,35.2983,35.3163,35.2983,35.3103,57400.0
2007-10-29 13:35:00,59.04,59.05,59.02,59.05,34200.0,35.3043,35.3103,35.2923,35.3103,34200.0
2007-10-29 13:40:00,59.04,59.05,59.02,59.03,37700.0,35.3043,35.3103,35.2923,35.2983,37700.0
2007-10-29 13:45:00,59.03,59.03,59.0,59.01,55400.0,35.2983,35.2983,35.2804,35.2864,55400.0
2007-10-29 13:50:00,59.01,59.03,59.0,59.01,53700.0,35.2864,35.2983,35.2804,35.2864,53700.0
2007-10-29 13:55:00,59.01,59.06,59.01,59.05,62300.0,35.2864,35.3163,35.2864,35.3103,62300.0
2007-10-29 14:00:00,59.04,59.11,59.04,59.11,53700.0,35.3043,35.3462,35.3043,35.3462,53700.0
2007-10-29 14:05:00,59.11,59.15,59.11,59.12,63800.0,35.3462,35.3701,35.3462,35.3521,63800.0
2007-10-29 14:10:00,59.12,59.13,59.06,59.09,72600.0,35.3521,35.3581,35.3163,35.3342,72600.0
2007-10-29 14:15:00,59.08,59.13,59.08,59.12,49000.0,35.3282,35.3581,35.3282,35.3521,49000.0
2007-10-29 14:20:00,59.13,59.14,59.12,59.12,32300.0,35.3581,35.3641,35.3521,35.3521,32300.0
2007-10-29 14:25:00,59.13,59.17,59.12,59.15,74600.0,35.3581,35.382,35.3521,35.3701,74600.0
2007-10-29 14:30:00,59.16,59.16,59.11,59.16,99000.0,35.3761,35.3761,35.3462,35.3761,99000.0
2007-10-29 14:35:00,59.16,59.25,59.15,59.24,106200.0,35.3761,35.4299,35.3701,35.4239,106200.0
2007-10-29 14:40:00,59.23,59.27,59.23,59.27,60900.0,35.4179,35.4418,35.4179,35.4418,60900.0
2007-10-29 14:45:00,59.27,59.31,59.23,59.28,81900.0,35.4418,35.4658,35.4179,35.4478,81900.0
2007-10-29 14:50:00,59.28,59.31,59.27,59.31,59300.0,35.4478,35.4658,35.4418,35.4658,59300.0
2007-10-29 14:55:00,59.31,59.37,59.3,59.35,87400.0,35.4658,35.5016,35.4598,35.4897,87400.0
2007-10-29 15:00:00,59.35,59.38,59.3,59.3,72200.0,35.4897,35.5076,35.4598,35.4598,72200.0
2007-10-29 15:05:00,59.31,59.32,59.29,59.32,53900.0,35.4658,35.4717,35.4538,35.4717,53900.0
2007-10-29 15:10:00,59.32,59.36,59.29,59.3,76500.0,35.4717,35.4956,35.4538,35.4598,76500.0
2007-10-29 15:15:00,59.3,59.34,59.29,59.33,83000.0,35.4598,35.4837,35.4538,35.4777,83000.0
2007-10-29 15:20:00,59.33,59.41,59.33,59.36,154700.0,35.4777,35.5255,35.4777,35.4956,154700.0
2007-10-29 15:25:00,59.37,59.5,59.36,59.49,108400.0,35.5016,35.5794,35.4956,35.5734,108400.0
2007-10-29 15:30:00,59.49,59.53,59.45,59.45,263100.0,35.5734,35.5973,35.5495,35.5495,263100.0
2007-10-29 15:35:00,59.45,59.46,59.36,59.36,129300.0,35.5495,35.5554,35.4956,35.4956,129300.0
2007-10-29 15:40:00,59.36,59.37,59.24,59.26,152500.0,35.4956,35.5016,35.4239,35.4359,152500.0
2007-10-29 15:45:00,59.26,59.27,59.25,59.25,110500.0,35.4359,35.4418,35.4299,35.4299,110500.0
2007-10-29 15:50:00,59.26,59.26,59.14,59.18,181000.0,35.4359,35.4359,35.3641,35.388,181000.0
2007-10-29 15:55:00,59.18,59.24,59.18,59.2,197700.0,35.388,35.4239,35.388,35.4,197700.0
2007-10-30 09:30:00,58.83,59.07,58.83,59.01,170900.0,35.1787,35.3222,35.1787,35.2864,170900.0
2007-10-30 09:35:00,59.0,59.01,58.83,58.97,129300.0,35.2804,35.2864,35.1787,35.2624,129300.0
2007-10-30 09:40:00,58.97,59.0,58.96,58.98,88100.0,35.2624,35.2804,35.2565,35.2684,88100.0
2007-10-30 09:45:00,58.97,58.98,58.95,58.96,71200.0,35.2624,35.2684,35.2505,35.2565,71200.0
2007-10-30 09:50:00,58.96,58.97,58.94,58.95,58800.0,35.2565,35.2624,35.2445,35.2505,58800.0
2007-10-30 09:55:00,58.95,59.11,58.93,59.1,78800.0,35.2505,35.3462,35.2385,35.3402,78800.0
2007-10-30 10:00:00,59.1,59.13,58.98,59.02,92000.0,35.3402,35.3581,35.2684,35.2923,92000.0
2007-10-30 10:05:00,59.03,59.12,59.01,59.05,123500.0,35.2983,35.3521,35.2864,35.3103,123500.0
2007-10-30 10:10:00,59.05,59.15,59.04,59.12,72000.0,35.3103,35.3701,35.3043,35.3521,72000.0
2007-10-30 10:15:00,59.12,59.14,59.1,59.13,32500.0,35.3521,35.3641,35.3402,35.3581,32500.0
2007-10-30 10:20:00,59.12,59.19,59.11,59.16,56800.0,35.3521,35.394,35.3462,35.3761,56800.0
2007-10-30 10:25:00,59.17,59.17,59.03,59.03,57000.0,35.382,35.382,35.2983,35.2983,57000.0
2007-10-30 10:30:00,59.04,59.11,58.96,59.09,45900.0,35.3043,35.3462,35.2565,35.3342,45900.0
2007-10-30 10:35:00,59.1,59.14,58.99,58.99,51100.0,35.3402,35.3641,35.2744,35.2744,51100.0
2007-10-30 10:40:00,58.99,59.0,58.9,58.92,59000.0,35.2744,35.2804,35.2206,35.2325,59000.0
2007-10-30 10:45:00,58.92,59.01,58.92,58.98,90300.0,35.2325,35.2864,35.2325,35.2684,90300.0
2007-10-30 10:50:00,58.99,59.07,58.97,59.07,57800.0,35.2744,35.3222,35.2624,35.3222,57800.0
2007-10-30 10:55:00,59.07,59.12,59.07,59.09,32600.0,35.3222,35.3521,35.3222,35.3342,32600.0
2007-10-30 11:00:00,59.09,59.1,59.02,59.03,26700.0,35.3342,35.3402,35.2923,35.2983,26700.0
2007-10-30 11:05:00,59.03,59.04,58.91,58.91,56700.0,35.2983,35.3043,35.2266,35.2266,56700.0
2007-10-30 11:10:00,58.91,58.92,58.62,58.78,143100.0,35.2266,35.2325,35.0531,35.1488,143100.0
2007-10-30 11:15:00,58.78,58.85,58.71,58.72,61900.0,35.1488,35.1907,35.107,35.1129,61900.0
2007-10-30 11:20:00,58.73,58.77,58.72,58.75,48400.0,35.1189,35.1428,35.1129,35.1309,48400.0
2007-10-30 11:25:00,58.75,58.78,58.73,58.77,69200.0,35.1309,35.1488,35.1189,35.1428,69200.0
2007-10-30 11:30:00,58.77,58.84,58.73,58.83,76400.0,35.1428,35.1847,35.1189,35.1787,76400.0
2007-10-30 11:35:00,58.83,58.85,58.8,58.83,27900.0,35.1787,35.1907,35.1608,35.1787,27900.0
2007-10-30 11:40:00,58.83,58.88,58.79,58.85,92400.0,35.1787,35.2086,35.1548,35.1907,92400.0
2007-10-30 11:45:00,58.85,59.01,58.83,58.98,36900.0,35.1907,35.2864,35.1787,35.2684,36900.0
2007-10-30 11:50:00,58.98,58.98,58.9,58.93,43700.0,35.2684,35.2684,35.2206,35.2385,43700.0
2007-10-30 11:55:00,58.93,58.98,58.93,58.93,29800.0,35.2385,35.2684,35.2385,35.2385,29800.0
2007-10-30 12:00:00,58.94,58.95,58.93,58.94,20800.0,35.2445,35.2505,35.2385,35.2445,20800.0
2007-10-30 12:05:00,58.94,58.99,58.94,58.97,21700.0,35.2445,35.2744,35.2445,35.2624,21700.0
2007-10-30 12:10:00,58.98,59.07,58.97,59.04,31500.0,35.2684,35.3222,35.2624,35.3043,31500.0
2007-10-30 12:15:00,59.05,59.06,59.03,59.04,19900.0,35.3103,35.3163,35.2983,35.3043,19900.0
2007-10-30 12:20:00,59.04,59.06,59.02,59.02,29700.0,35.3043,35.3163,35.2923,35.2923,29700.0
2007-10-30 12:25:00,59.02,59.07,59.02,59.06,28500.0,35.2923,35.3222,35.2923,35.3163,28500.0
2007-10-30 12:30:00,59.07,59.18,59.06,59.18,29500.0,35.3222,35.388,35.3163,35.388,29500.0
2007-10-30 12:35:00,59.17,59.25,59.17,59.19,52400.0,35.382,35.4299,35.382,35.394,52400.0
2007-10-30 12:40:00,59.19,59.21,59.16,59.19,25800.0,35.394,35.406,35.3761,35.394,25800.0
2007-10-30 12:45:00,59.19,59.21,59.19,59.19,20200.0,35.394,35.406,35.394,35.394,20200.0
2007-10-30 12:50:00,59.19,59.21,59.19,59.2,31400.0,35.394,35.406,35.394,35.4,31400.0
2007-10-30 12:55:00,59.2,59.21,59.18,59.18,19700.0,35.4,35.406,35.388,35.388,19700.0
2007-10-30 13:00:00,59.18,59.23,59.18,59.23,27900.0,35.388,35.4179,35.388,35.4179,27900.0
2007-10-30 13:05:00,59.22,59.22,59.18,59.19,15800.0,35.4119,35.4119,35.388,35.394,15800.0
2007-10-30 13:10:00,59.18,59.18,59.1,59.13,24200.0,35.388,35.388,35.3402,35.3581,24200.0
2007-10-30 13:15:00,59.13,59.22,59.12,59.16,25000.0,35.3581,35.4119,35.3521,35.3761,25000.0
2007-10-30 13:20:00,59.16,59.17,59.14,59.15,13400.0,35.3761,35.382,35.3641,35.3701,13400.0
2007-10-30 13:25:00,59.15,59.16,59.12,59.15,26800.0,35.3701,35.3761,35.3521,35.3701,26800.0
2007-10-30 13:30:00,59.15,59.23,59.14,59.22,28100.0,35.3701,35.4179,35.3641,35.4119,28100.0
2007-10-30 13:35:00,59.22,59.29,59.18,59.29,31400.0,35.4119,35.4538,35.388,35.4538,31400.0
2007-10-30 13:40:00,59.27,59.32,59.23,59.31,63000.0,35.4418,35.4717,35.4179,35.4658,63000.0
2007-10-30 13:45:00,59.31,59.34,59.31,59.33,36400.0,35.4658,35.4837,35.4658,35.4777,36400.0
2007-10-30 13:50:00,59.34,59.34,59.31,59.32,27000.0,35.4837,35.4837,35.4658,35.4717,27000.0
2007-10-30 13:55:00,59.32,59.33,59.28,59.29,60800.0,35.4717,35.4777,35.4478,35.4538,60800.0
2007-10-30 14:00:00,59.29,59.32,59.25,59.31,56300.0,35.4538,35.4717,35.4299,35.4658,56300.0
2007-10-30 14:05:00,59.31,59.37,59.29,59.37,37300.0,35.4658,35.5016,35.4538,35.5016,37300.0
2007-10-30 14:10:00,59.37,59.48,59.36,59.46,45900.0,35.5016,35.5674,35.4956,35.5554,45900.0
2007-10-30 14:15:00,59.46,59.51,59.46,59.46,85200.0,35.5554,35.5853,35.5554,35.5554,85200.0
2007-10-30 14:20:00,59.47,59.47,59.44,59.44,23500.0,35.5614,35.5614,35.5435,35.5435,23500.0
2007-10-30 14:25:00,59.44,59.46,59.43,59.43,34200.0,35.5435,35.5554,35.5375,35.5375,34200.0
2007-10-30 14:30:00,59.44,59.45,59.39,59.45,47900.0,35.5435,35.5495,35.5136,35.5495,47900.0
2007-10-30 14:35:00,59.44,59.48,59.43,59.47,36100.0,35.5435,35.5674,35.5375,35.5614,36100.0
2007-10-30 14:40:00,59.47,59.48,59.46,59.46,32100.0,35.5614,35.5674,35.5554,35.5554,32100.0
2007-10-30 14:45:00,59.46,59.49,59.46,59.49,32800.0,35.5554,35.5734,35.5554,35.5734,32800.0
2007-10-30 14:50:00,59.48,59.5,59.46,59.46,34400.0,35.5674,35.5794,35.5554,35.5554,34400.0
2007-10-30 14:55:00,59.46,59.49,59.45,59.46,55900.0,35.5554,35.5734,35.5495,35.5554,55900.0
2007-10-30 15:00:00,59.45,59.46,59.42,59.43,39800.0,35.5495,35.5554,35.5315,35.5375,39800.0
2007-10-30 15:05:00,59.42,59.43,59.39,59.39,39600.0,35.5315,35.5375,35.5136,35.5136,39600.0
2007-10-30 15:10:00,59.38,59.45,59.38,59.38,55200.0,35.5076,35.5495,35.5076,35.5076,55200.0
2007-10-30 15:15:00,59.38,59.44,59.38,59.44,38200.0,35.5076,35.5435,35.5076,35.5435,38200.0
2007-10-30 15:20:00,59.44,59.44,59.35,59.35,33700.0,35.5435,35.5435,35.4897,35.4897,33700.0
2007-10-30 15:25:00,59.35,59.36,59.31,59.31,37500.0,35.4897,35.4956,35.4658,35.4658,37500.0
2007-10-30 15:30:00,59.31,59.37,59.31,59.36,41900.0,35.4658,35.5016,35.4658,35.4956,41900.0
2007-10-30 15:35:00,59.36,59.37,59.27,59.3,56600.0,35.4956,35.5016,35.4418,35.4598,56600.0
2007-10-30 15:40:00,59.3,59.3,59.15,59.23,127700.0,35.4598,35.4598,35.3701,35.4179,127700.0
2007-10-30 15:45:00,59.23,59.23,59.17,59.23,94400.0,35.4179,35.4179,35.382,35.4179,94400.0
2007-10-30 15:50:00,59.23,59.28,59.18,59.18,161700.0,35.4179,35.4478,35.388,35.388,161700.0
2007-10-30 15:55:00,59.18,59.24,59.08,59.21,240600.0,35.388,35.4239,35.3282,35.406,240600.0
2007-10-31 09:30:00,59.23,59.28,59.05,59.18,132300.0,35.4179,35.4478,35.3103,35.388,132300.0
2007-10-31 09:35:00,59.19,59.27,59.16,59.19,94800.0,35.394,35.4418,35.3761,35.394,94800.0
2007-10-31 09:40:00,59.19,59.21,59.14,59.2,81400.0,35.394,35.406,35.3641,35.4,81400.0
2007-10-31 09:45:00,59.2,59.37,59.13,59.14,121400.0,35.4,35.5016,35.3581,35.3641,121400.0
2007-10-31 09:50:00,59.15,59.24,59.09,59.11,72300.0,35.3701,35.4239,35.3342,35.3462,72300.0
2007-10-31 09:55:00,59.11,59.14,59.1,59.14,34500.0,35.3462,35.3641,35.3402,35.3641,34500.0
2007-10-31 10:00:00,59.14,59.2,59.14,59.15,37700.0,35.3641,35.4,35.3641,35.3701,37700.0
2007-10-31 10:05:00,59.14,59.18,59.12,59.12,42000.0,35.3641,35.388,35.3521,35.3521,42000.0
2007-10-31 10:10:00,59.12,59.17,59.11,59.13,56400.0,35.3521,35.382,35.3462,35.3581,56400.0
2007-10-31 10:15:00,59.12,59.18,59.12,59.15,32500.0,35.3521,35.388,35.3521,35.3701,32500.0
2007-10-31 10:20:00,59.15,59.18,59.14,59.17,24500.0,35.3701,35.388,35.3641,35.382,24500.0
2007-10-31 10:25:00,59.18,59.27,59.18,59.25,48500.0,35.388,35.4418,35.388,35.4299,48500.0
2007-10-31 10:30:00,59.25,59.25,59.16,59.19,41500.0,35.4299,35.4299,35.3761,35.394,41500.0
2007-10-31 10:35:00,59.19,59.21,59.12,59.14,69600.0,35.394,35.406,35.3521,35.3641,69600.0
2007-10-31 10:40:00,59.14,59.17,59.1,59.12,78200.0,35.3641,35.382,35.3402,35.3521,78200.0
2007-10-31 10:45:00,59.12,59.15,59.1,59.12,56000.0,35.3521,35.3701,35.3402,35.3521,56000.0
2007-10-31 10:50:00,59.12,59.13,59.11,59.11,28300.0,35.3521,35.3581,35.3462,35.3462,28300.0
2007-10-31 10:55:00,59.11,59.13,59.11,59.11,33000.0,35.3462,35.3581,35.3462,35.3462,33000.0
2007-10-31 11:00:00,59.11,59.12,59.01,59.04,107800.0,35.3462,35.3521,35.2864,35.3043,107800.0
2007-10-31 11:05:00,59.04,59.05,59.0,59.0,34700.0,35.3043,35.3103,35.2804,35.2804,34700.0
2007-10-31 11:10:00,59.01,59.02,58.95,58.96,39000.0,35.2864,35.2923,35.2505,35.2565,39000.0
2007-10-31 11:15:00,58.96,58.96,58.9,58.9,39200.0,35.2565,35.2565,35.2206,35.2206,39200.0
2007-10-31 11:20:00,58.9,58.93,58.9,58.92,30900.0,35.2206,35.2385,35.2206,35.2325,30900.0
2007-10-31 11:25:00,58.92,58.92,58.83,58.91,59700.0,35.2325,35.2325,35.1787,35.2266,59700.0
2007-10-31 11:30:00,58.92,59.01,58.87,59.0,64200.0,35.2325,35.2864,35.2026,35.2804,64200.0
2007-10-31 11:35:00,59.0,59.05,58.99,59.01,43800.0,35.2804,35.3103,35.2744,35.2864,43800.0
2007-10-31 11:40:00,59.0,59.0,58.93,58.95,46400.0,35.2804,35.2804,35.2385,35.2505,46400.0
2007-10-31 11:45:00,58.96,58.97,58.87,58.88,48700.0,35.2565,35.2624,35.2026,35.2086,48700.0
2007-10-31 11:50:00,58.89,58.94,58.89,58.92,26900.0,35.2146,35.2445,35.2146,35.2325,26900.0
2007-10-31 11:55:00,58.92,58.96,58.91,58.95,45300.0,35.2325,35.2565,35.2266,35.2505,45300.0
2007-10-31 12:00:00,58.96,59.06,58.94,59.04,37200.0,35.2565,35.3163,35.2445,35.3043,37200.0
2007-10-31 12:05:00,59.04,59.14,59.04,59.14,37400.0,35.3043,35.3641,35.3043,35.3641,37400.0
2007-10-31 12:10:00,59.14,59.27,59.14,59.24,80000.0,35.3641,35.4418,35.3641,35.4239,80000.0
2007-10-31 12:15:00,59.25,59.28,59.24,59.28,30200.0,35.4299,35.4478,35.4239,35.4478,30200.0
2007-10-31 12:20:00,59.29,59.32,59.26,59.31,46700.0,35.4538,35.4717,35.4359,35.4658,46700.0
2007-10-31 12:25:00,59.31,59.31,59.22,59.24,23700.0,35.4658,35.4658,35.4119,35.4239,23700.0
2007-10-31 12:30:00,59.25,59.25,59.16,59.16,38800.0,35.4299,35.4299,35.3761,35.3761,38800.0
2007-10-31 12:35:00,59.16,59.17,59.15,59.15,11600.0,35.3761,35.382,35.3701,35.3701,11600.0
2007-10-31 12:40:00,59.16,59.17,59.15,59.16,12600.0,35.3761,35.382,35.3701,35.3761,12600.0
2007-10-31 12:45:00,59.16,59.17,59.16,59.17,13800.0,35.3761,35.382,35.3761,35.382,13800.0
2007-10-31 12:50:00,59.17,59.17,59.15,59.16,20400.0,35.382,35.382,35.3701,35.3761,20400.0
2007-10-31 12:55:00,59.16,59.18,59.15,59.18,16700.0,35.3761,35.388,35.3701,35.388,16700.0
2007-10-31 13:00:00,59.18,59.23,59.17,59.22,20700.0,35.388,35.4179,35.382,35.4119,20700.0
2007-10-31 13:05:00,59.22,59.28,59.22,59.28,21800.0,35.4119,35.4478,35.4119,35.4478,21800.0
2007-10-31 13:10:00,59.28,59.28,59.2,59.28,28100.0,35.4478,35.4478,35.4,35.4478,28100.0
2007-10-31 13:15:00,59.27,59.27,59.24,59.25,21500.0,35.4418,35.4418,35.4239,35.4299,21500.0
2007-10-31 13:20:00,59.25,59.26,59.21,59.24,27700.0,35.4299,35.4359,35.406,35.4239,27700.0
2007-10-31 13:25:00,59.23,59.25,59.21,59.21,15600.0,35.4179,35.4299,35.406,35.406,15600.0
2007-10-31 13:30:00,59.24,59.27,59.2,59.26,15800.0,35.4239,35.4418,35.4,35.4359,15800.0
2007-10-31 13:35:00,59.26,59.28,59.25,59.28,26200.0,35.4359,35.4478,35.4299,35.4478,26200.0
2007-10-31 13:40:00,59.28,59.33,59.27,59.31,21500.0,35.4478,35.4777,35.4418,35.4658,21500.0
2007-10-31 13:45:00,59.31,59.43,59.29,59.42,64100.0,35.4658,35.5375,35.4538,35.5315,64100.0
2007-10-31 13:50:00,59.43,59.45,59.39,59.4,136200.0,35.5375,35.5495,35.5136,35.5196,136200.0
2007-10-31 13:55:00,59.4,59.46,59.38,59.43,112000.0,35.5196,35.5554,35.5076,35.5375,112000.0
2007-10-31 14:00:00,59.43,59.47,59.37,59.46,92400.0,35.5375,35.5614,35.5016,35.5554,92400.0
2007-10-31 14:05:00,59.45,59.48,59.38,59.44,135800.0,35.5495,35.5674,35.5076,35.5435,135800.0
2007-10-31 14:10:00,59.45,59.46,59.36,59.37,137600.0,35.5495,35.5554,35.4956,35.5016,137600.0
2007-10-31 14:15:00,59.38,59.5,59.25,59.44,325100.0,35.5076,35.5794,35.4299,35.5435,325100.0
2007-10-31 14:20:00,59.47,59.5,59.3,59.43,282800.0,35.5614,35.5794,35.4598,35.5375,282800.0
2007-10-31 14:25:00,59.43,59.5,59.32,59.42,125500.0,35.5375,35.5794,35.4717,35.5315,125500.0
2007-10-31 14:30:00,59.47,59.6,59.43,59.53,219600.0,35.5614,35.6392,35.5375,35.5973,219600.0
2007-10-31 14:35:00,59.53,59.55,59.42,59.47,173500.0,35.5973,35.6093,35.5315,35.5614,173500.0
2007-10-31 14:40:00,59.47,59.62,59.45,59.61,146600.0,35.5614,35.6511,35.5495,35.6451,146600.0
2007-10-31 14:45:00,59.62,59.69,59.51,59.54,133200.0,35.6511,35.693,35.5853,35.6033,133200.0
2007-10-31 14:50:00,59.54,59.65,59.53,59.65,133900.0,35.6033,35.6691,35.5973,35.6691,133900.0
2007-10-31 14:55:00,59.65,59.83,59.63,59.71,240400.0,35.6691,35.7767,35.6571,35.7049,240400.0
2007-10-31 15:00:00,59.7,59.73,59.64,59.71,129600.0,35.699,35.7169,35.6631,35.7049,129600.0
2007-10-31 15:05:00,59.69,59.73,59.61,59.61,129800.0,35.693,35.7169,35.6451,35.6451,129800.0
2007-10-31 15:10:00,59.61,59.68,59.44,59.45,135300.0,35.6451,35.687,35.5435,35.5495,135300.0
2007-10-31 15:15:00,59.45,59.67,59.31,59.35,134900.0,35.5495,35.681,35.4658,35.4897,134900.0
2007-10-31 15:20:00,59.35,59.43,59.33,59.42,143600.0,35.4897,35.5375,35.4777,35.5315,143600.0
2007-10-31 15:25:00,59.44,59.53,59.37,59.42,176300.0,35.5435,35.5973,35.5016,35.5315,176300.0
2007-10-31 15:30:00,59.41,59.56,59.4,59.54,95800.0,35.5255,35.6152,35.5196,35.6033,95800.0
2007-10-31 15:35:00,59.54,59.56,59.49,59.51,90600.0,35.6033,35.6152,35.5734,35.5853,90600.0
2007-10-31 15:40:00,59.51,59.65,59.5,59.64,141900.0,35.5853,35.6691,35.5794,35.6631,141900.0
2007-10-31 15:45:00,59.64,59.71,59.62,59.64,144000.0,35.6631,35.7049,35.6511,35.6631,144000.0
2007-10-31 15:50:00,59.64,59.78,59.5,59.77,257400.0,35.6631,35.7468,35.5794,35.7408,257400.0
2007-10-31 15:55:00,59.77,59.85,59.68,59.73,258300.0,35.7408,35.7887,35.687,35.7169,258300.0
2007-11-01 09:30:00,59.35,59.63,59.35,59.53,163200.0,35.4897,35.6571,35.4897,35.5973,163200.0
2007-11-01 09:35:00,59.54,59.71,59.45,59.47,112500.0,35.6033,35.7049,35.5495,35.5614,112500.0
2007-11-01 09:40:00,59.46,59.53,59.42,59.46,230200.0,35.5554,35.5973,35.5315,35.5554,230200.0
2007-11-01 09:45:00,59.46,59.48,59.32,59.47,95700.0,35.5554,35.5674,35.4717,35.5614,95700.0
2007-11-01 09:50:00,59.47,59.47,59.37,59.42,94100.0,35.5614,35.5614,35.5016,35.5315,94100.0
2007-11-01 09:55:00,59.41,59.42,59.35,59.37,83600.0,35.5255,35.5315,35.4897,35.5016,83600.0
2007-11-01 10:00:00,59.36,59.39,59.17,59.29,108100.0,35.4956,35.5136,35.382,35.4538,108100.0
2007-11-01 10:05:00,59.29,59.29,59.06,59.2,97000.0,35.4538,35.4538,35.3163,35.4,97000.0
2007-11-01 10:10:00,59.21,59.29,59.03,59.23,144600.0,35.406,35.4538,35.2983,35.4179,144600.0
2007-11-01 10:15:00,59.23,59.3,59.16,59.29,77700.0,35.4179,35.4598,35.3761,35.4538,77700.0
2007-11-01 10:20:00,59.29,59.41,59.26,59.38,107400.0,35.4538,35.5255,35.4359,35.5076,107400.0
2007-11-01 10:25:00,59.38,59.45,59.18,59.23,132600.0,35.5076,35.5495,35.388,35.4179,132600.0
2007-11-01 10:30:00,59.23,59.27,59.19,59.21,78600.0,35.4179,35.4418,35.394,35.406,78600.0
2007-11-01 10:35:00,59.22,59.26,59.22,59.25,72100.0,35.4119,35.4359,35.4119,35.4299,72100.0
2007-11-01 10:40:00,59.25,59.27,59.2,59.21,79400.0,35.4299,35.4418,35.4,35.406,79400.0
2007-11-01 10:45:00,59.21,59.25,59.16,59.24,67900.0,35.406,35.4299,35.3761,35.4239,67900.0
2007-11-01 10:50:00,59.23,59.26,59.21,59.25,49100.0,35.4179,35.4359,35.406,35.4299,49100.0
2007-11-01 10:55:00,59.24,59.27,59.2,59.22,46400.0,35.4239,35.4418,35.4,35.4119,46400.0
2007-11-01 11:00:00,59.22,59.22,59.16,59.2,52900.0,35.4119,35.4119,35.3761,35.4,52900.0
2007-11-01 11:05:00,59.21,59.21,59.1,59.14,56700.0,35.406,35.406,35.3402,35.3641,56700.0
2007-11-01 11:10:00,59.14,59.16,59.07,59.1,63700.0,35.3641,35.3761,35.3222,35.3402,63700.0
2007-11-01 11:15:00,59.11,59.13,59.07,59.07,71800.0,35.3462,35.3581,35.3222,35.3222,71800.0
2007-11-01 11:20:00,59.09,59.13,59.08,59.12,43300.0,35.3342,35.3581,35.3282,35.3521,43300.0
2007-11-01 11:25:00,59.12,59.27,59.11,59.26,60000.0,35.3521,35.4418,35.3462,35.4359,60000.0
2007-11-01 11:30:00,59.25,59.25,59.12,59.16,51900.0,35.4299,35.4299,35.3521,35.3761,51900.0
2007-11-01 11:35:00,59.16,59.16,59.07,59.08,50300.0,35.3761,35.3761,35.3222,35.3282,50300.0
2007-11-01 11:40:00,59.07,59.08,59.01,59.07,59600.0,35.3222,35.3282,35.2864,35.3222,59600.0
2007-11-01 11:45:00,59.07,59.11,59.04,59.1,38600.0,35.3222,35.3462,35.3043,35.3402,38600.0
2007-11-01 11:50:00,59.11,59.14,59.1,59.13,37200.0,35.3462,35.3641,35.3402,35.3581,37200.0
2007-11-01 11:55:00,59.13,59.15,59.03,59.05,56700.0,35.3581,35.3701,35.2983,35.3103,56700.0
2007-11-01 12:00:00,59.04,59.07,59.02,59.07,24700.0,35.3043,35.3222,35.2923,35.3222,24700.0
2007-11-01 12:05:00,59.08,59.2,59.07,59.17,66000.0,35.3282,35.4,35.3222,35.382,66000.0
2007-11-01 12:10:00,59.17,59.2,59.17,59.2,19200.0,35.382,35.4,35.382,35.4,19200.0
2007-11-01 12:15:00,59.2,59.26,59.2,59.25,62300.0,35.4,35.4359,35.4,35.4299,62300.0
2007-11-01 12:20:00,59.26,59.3,59.18,59.29,47800.0,35.4359,35.4598,35.388,35.4538,47800.0
2007-11-01 12:25:00,59.29,59.32,59.22,59.22,50400.0,35.4538,35.4717,35.4119,35.4119,50400.0
2007-11-01 12:30:00,59.22,59.23,59.12,59.15,70700.0,35.4119,35.4179,35.3521,35.3701,70700.0
2007-11-01 12:35:00,59.15,59.17,59.1,59.13,43300.0,35.3701,35.382,35.3402,35.3581,43300.0
2007-11-01 12:40:00,59.14,59.15,59.08,59.12,38400.0,35.3641,35.3701,35.3282,35.3521,38400.0
2007-11-01 12:45:00,59.11,59.14,59.07,59.12,57600.0,35.3462,35.3641,35.3222,35.3521,57600.0
2007-11-01 12:50:00,59.11,59.22,59.11,59.22,29900.0,35.3462,35.4119,35.3462,35.4119,29900.0
2007-11-01 12:55:00,59.22,59.22,59.18,59.21,30900.0,35.4119,35.4119,35.388,35.406,30900.0
2007-11-01 13:00:00,59.22,59.25,59.17,59.23,26200.0,35.4119,35.4299,35.382,35.4179,26200.0
2007-11-01 13:05:00,59.23,59.33,59.23,59.3,72300.0,35.4179,35.4777,35.4179,35.4598,72300.0
2007-11-01 13:10:00,59.3,59.3,59.23,59.26,43000.0,35.4598,35.4598,35.4179,35.4359,43000.0
2007-11-01 13:15:00,59.27,59.33,59.27,59.33,26500.0,35.4418,35.4777,35.4418,35.4777,26500.0
2007-11-01 13:20:00,59.32,59.37,59.25,59.26,44600.0,35.4717,35.5016,35.4299,35.4359,44600.0
2007-11-01 13:25:00,59.25,59.26,59.21,59.23,50800.0,35.4299,35.4359,35.406,35.4179,50800.0
2007-11-01 13:30:00,59.23,59.23,59.12,59.13,62000.0,35.4179,35.4179,35.3521,35.3581,62000.0
2007-11-01 13:35:00,59.11,59.17,59.11,59.13,49200.0,35.3462,35.382,35.3462,35.3581,49200.0
2007-11-01 13:40:00,59.12,59.14,58.95,58.96,99000.0,35.3521,35.3641,35.2505,35.2565,99000.0
2007-11-01 13:45:00,58.96,59.06,58.96,59.06,27900.0,35.2565,35.3163,35.2565,35.3163,27900.0
2007-11-01 13:50:00,59.06,59.06,58.95,58.95,65800.0,35.3163,35.3163,35.2505,35.2505,65800.0
2007-11-01 13:55:00,58.95,58.97,58.84,58.88,63700.0,35.2505,35.2624,35.1847,35.2086,63700.0
2007-11-01 14:00:00,58.86,58.95,58.85,58.93,75300.0,35.1967,35.2505,35.1907,35.2385,75300.0
2007-11-01 14:05:00,58.94,59.02,58.91,58.98,66000.0,35.2445,35.2923,35.2266,35.2684,66000.0
2007-11-01 14:10:00,58.98,59.03,58.97,58.98,32100.0,35.2684,35.2983,35.2624,35.2684,32100.0
2007-11-01 14:15:00,58.98,59.02,58.9,58.93,57300.0,35.2684,35.2923,35.2206,35.2385,57300.0
2007-11-01 14:20:00,58.93,58.93,58.86,58.9,52800.0,35.2385,35.2385,35.1967,35.2206,52800.0
2007-11-01 14:25:00,58.9,58.95,58.88,58.91,42700.0,35.2206,35.2505,35.2086,35.2266,42700.0
2007-11-01 14:30:00,58.9,59.02,58.9,59.01,55800.0,35.2206,35.2923,35.2206,35.2864,55800.0
2007-11-01 14:35:00,59.01,59.17,59.01,59.12,66500.0,35.2864,35.382,35.2864,35.3521,66500.0
2007-11-01 14:40:00,59.13,59.14,59.06,59.09,49800.0,35.3581,35.3641,35.3163,35.3342,49800.0
2007-11-01 14:45:00,59.1,59.25,59.1,59.24,59100.0,35.3402,35.4299,35.3402,35.4239,59100.0
2007-11-01 14:50:00,59.25,59.26,59.15,59.17,64200.0,35.4299,35.4359,35.3701,35.382,64200.0
2007-11-01 14:55:00,59.17,59.22,59.13,59.19,101500.0,35.382,35.4119,35.3581,35.394,101500.0
2007-11-01 15:00:00,59.19,59.22,59.19,59.22,74300.0,35.394,35.4119,35.394,35.4119,74300.0
2007-11-01 15:05:00,59.21,59.28,59.21,59.27,92200.0,35.406,35.4478,35.406,35.4418,92200.0
2007-11-01 15:10:00,59.27,59.28,59.18,59.2,115000.0,35.4418,35.4478,35.388,35.4,115000.0
2007-11-01 15:15:00,59.2,59.22,59.07,59.17,142200.0,35.4,35.4119,35.3222,35.382,142200.0
2007-11-01 15:20:00,59.11,59.16,59.01,59.06,178400.0,35.3462,35.3761,35.2864,35.3163,178400.0
2007-11-01 15:25:00,59.07,59.08,58.97,58.97,147300.0,35.3222,35.3282,35.2624,35.2624,147300.0
2007-11-01 15:30:00,58.97,59.06,58.91,59.04,159300.0,35.2624,35.3163,35.2266,35.3043,159300.0
2007-11-01 15:35:00,59.03,59.11,59.02,59.06,165700.0,35.2983,35.3462,35.2923,35.3163,165700.0
2007-11-01 15:40:00,59.06,59.12,59.02,59.11,236300.0,35.3163,35.3521,35.2923,35.3462,236300.0
2007-11-01 15:45:00,59.11,59.15,59.05,59.13,189400.0,35.3462,35.3701,35.3103,35.3581,189400.0
2007-11-01 15:50:00,59.13,59.13,58.95,58.97,353800.0,35.3581,35.3581,35.2505,35.2624,353800.0
2007-11-01 15:55:00,58.97,59.0,58.93,58.96,228600.0,35.2624,35.2804,35.2385,35.2565,228600.0
2007-11-02 09:30:00,59.2,59.45,59.03,59.1,122400.0,35.4,35.5495,35.2983,35.3402,122400.0
2007-11-02 09:35:00,59.09,59.43,58.92,59.1,109600.0,35.3342,35.5375,35.2325,35.3402,109600.0
2007-11-02 09:40:00,59.1,59.18,59.04,59.05,74800.0,35.3402,35.388,35.3043,35.3103,74800.0
2007-11-02 09:45:00,59.05,59.06,58.7,58.72,117800.0,35.3103,35.3163,35.101,35.1129,117800.0
2007-11-02 09:50:00,58.72,58.79,58.51,58.51,147800.0,35.1129,35.1548,34.9874,34.9874,147800.0
2007-11-02 09:55:00,58.51,58.86,58.5,58.78,143200.0,34.9874,35.1967,34.9814,35.1488,143200.0
2007-11-02 10:00:00,58.77,58.92,58.58,58.78,75600.0,35.1428,35.2325,35.0292,35.1488,75600.0
2007-11-02 10:05:00,58.77,58.78,58.53,58.78,114900.0,35.1428,35.1488,34.9993,35.1488,114900.0
2007-11-02 10:10:00,58.78,58.86,58.7,58.72,135200.0,35.1488,35.1967,35.101,35.1129,135200.0
2007-11-02 10:15:00,58.73,58.85,58.6,58.62,120200.0,35.1189,35.1907,35.0412,35.0531,120200.0
2007-11-02 10:20:00,58.62,58.77,58.59,58.75,115600.0,35.0531,35.1428,35.0352,35.1309,115600.0
2007-11-02 10:25:00,58.75,58.81,58.7,58.81,58700.0,35.1309,35.1668,35.101,35.1668,58700.0
2007-11-02 10:30:00,58.83,58.87,58.79,58.85,106000.0,35.1787,35.2026,35.1548,35.1907,106000.0
2007-11-02 10:35:00,58.86,58.88,58.71,58.74,96800.0,35.1967,35.2086,35.107,35.1249,96800.0
2007-11-02 10:40:00,58.74,58.77,58.66,58.76,54800.0,35.1249,35.1428,35.0771,35.1369,54800.0
2007-11-02 10:45:00,58.78,58.88,58.65,58.65,74100.0,35.1488,35.2086,35.0711,35.0711,74100.0
2007-11-02 10:50:00,58.64,58.71,58.64,58.7,70700.0,35.0651,35.107,35.0651,35.101,70700.0
2007-11-02 10:55:00,58.69,58.87,58.69,58.84,68400.0,35.095,35.2026,35.095,35.1847,68400.0
2007-11-02 11:00:00,58.84,59.08,58.83,59.08,56800.0,35.1847,35.3282,35.1787,35.3282,56800.0
2007-11-02 11:05:00,59.07,59.09,58.88,58.88,104000.0,35.3222,35.3342,35.2086,35.2086,104000.0
2007-11-02 11:10:00,58.89,58.95,58.87,58.9,75400.0,35.2146,35.2505,35.2026,35.2206,75400.0
2007-11-02 11:15:00,58.9,58.92,58.88,58.92,53600.0,35.2206,35.2325,35.2086,35.2325,53600.0
2007-11-02 11:20:00,58.92,58.92,58.76,58.84,70200.0,35.2325,35.2325,35.1369,35.1847,70200.0
2007-11-02 11:25:00,58.83,58.84,58.63,58.67,84500.0,35.1787,35.1847,35.0591,35.083,84500.0
2007-11-02 11:30:00,58.68,58.81,58.67,58.8,73600.0,35.089,35.1668,35.083,35.1608,73600.0
2007-11-02 11:35:00,58.81,58.81,58.62,58.7,86700.0,35.1668,35.1668,35.0531,35.101,86700.0
2007-11-02 11:40:00,58.7,58.7,58.56,58.66,102600.0,35.101,35.101,35.0173,35.0771,102600.0
2007-11-02 11:45:00,58.65,58.76,58.63,58.64,102300.0,35.0711,35.1369,35.0591,35.0651,102300.0
2007-11-02 11:50:00,58.63,58.79,58.63,58.73,117400.0,35.0591,35.1548,35.0591,35.1189,117400.0
2007-11-02 11:55:00,58.73,58.74,58.62,58.68,70100.0,35.1189,35.1249,35.0531,35.089,70100.0
2007-11-02 12:00:00,58.67,58.76,58.65,58.71,71600.0,35.083,35.1369,35.0711,35.107,71600.0
2007-11-02 12:05:00,58.71,58.75,58.67,58.74,58500.0,35.107,35.1309,35.083,35.1249,58500.0
2007-11-02 12:10:00,58.73,58.84,58.72,58.83,72500.0,35.1189,35.1847,35.1129,35.1787,72500.0
2007-11-02 12:15:00,58.82,58.83,58.8,58.81,44300.0,35.1727,35.1787,35.1608,35.1668,44300.0
2007-11-02 12:20:00,58.81,58.98,58.8,58.97,57500.0,35.1668,35.2684,35.1608,35.2624,57500.0
2007-11-02 12:25:00,58.97,58.97,58.79,58.9,54000.0,35.2624,35.2624,35.1548,35.2206,54000.0
2007-11-02 12:30:00,58.9,59.01,58.8,58.85,101500.0,35.2206,35.2864,35.1608,35.1907,101500.0
2007-11-02 12:35:00,58.82,58.92,58.8,58.86,72100.0,35.1727,35.2325,35.1608,35.1967,72100.0
2007-11-02 12:40:00,58.86,58.97,58.8,58.96,58800.0,35.1967,35.2624,35.1608,35.2565,58800.0
2007-11-02 12:45:00,58.96,58.99,58.82,58.83,76600.0,35.2565,35.2744,35.1727,35.1787,76600.0
2007-11-02 12:50:00,58.84,58.84,58.75,58.78,55800.0,35.1847,35.1847,35.1309,35.1488,55800.0
2007-11-02 12:55:00,58.78,58.87,58.78,58.83,58300.0,35.1488,35.2026,35.1488,35.1787,58300.0
2007-11-02 13:00:00,58.82,58.9,58.81,58.87,67700.0,35.1727,35.2206,35.1668,35.2026,67700.0
2007-11-02 13:05:00,58.87,58.9,58.77,58.78,51000.0,35.2026,35.2206,35.1428,35.1488,51000.0
2007-11-02 13:10:00,58.78,58.84,58.76,58.78,31700.0,35.1488,35.1847,35.1369,35.1488,31700.0
2007-11-02 13:15:00,58.77,58.82,58.73,58.78,56400.0,35.1428,35.1727,35.1189,35.1488,56400.0
2007-11-02 13:20:00,58.78,58.86,58.74,58.78,107800.0,35.1488,35.1967,35.1249,35.1488,107800.0
2007-11-02 13:25:00,58.78,58.8,58.75,58.78,34900.0,35.1488,35.1608,35.1309,35.1488,34900.0
2007-11-02 13:30:00,58.79,58.84,58.78,58.78,34900.0,35.1548,35.1847,35.1488,35.1488,34900.0
2007-11-02 13:35:00,58.77,58.8,58.75,58.78,39900.0,35.1428,35.1608,35.1309,35.1488,39900.0
2007-11-02 13:40:00,58.78,58.78,58.72,58.77,52200.0,35.1488,35.1488,35.1129,35.1428,52200.0
2007-11-02 13:45:00,58.77,58.83,58.74,58.81,48800.0,35.1428,35.1787,35.1249,35.1668,48800.0
2007-11-02 13:50:00,58.81,58.85,58.77,58.8,48400.0,35.1668,35.1907,35.1428,35.1608,48400.0
2007-11-02 13:55:00,58.81,58.81,58.75,58.79,49900.0,35.1668,35.1668,35.1309,35.1548,49900.0
2007-11-02 14:00:00,58.78,58.82,58.77,58.8,39600.0,35.1488,35.1727,35.1428,35.1608,39600.0
2007-11-02 14:05:00,58.81,58.81,58.7,58.75,46200.0,35.1668,35.1668,35.101,35.1309,46200.0
2007-11-02 14:10:00,58.75,58.76,58.73,58.76,22500.0,35.1309,35.1369,35.1189,35.1369,22500.0
2007-11-02 14:15:00,58.76,58.77,58.65,58.68,83900.0,35.1369,35.1428,35.0711,35.089,83900.0
2007-11-02 14:20:00,58.68,58.8,58.66,58.77,103200.0,35.089,35.1608,35.0771,35.1428,103200.0
2007-11-02 14:25:00,58.77,58.86,58.76,58.78,64700.0,35.1428,35.1967,35.1369,35.1488,64700.0
2007-11-02 14:30:00,58.79,58.83,58.78,58.8,45400.0,35.1548,35.1787,35.1488,35.1608,45400.0
2007-11-02 14:35:00,58.8,58.8,58.63,58.64,51400.0,35.1608,35.1608,35.0591,35.0651,51400.0
2007-11-02 14:40:00,58.63,58.72,58.62,58.72,43500.0,35.0591,35.1129,35.0531,35.1129,43500.0
2007-11-02 14:45:00,58.72,58.72,58.63,58.68,50300.0,35.1129,35.1129,35.0591,35.089,50300.0
2007-11-02 14:50:00,58.68,58.75,58.63,58.69,71200.0,35.089,35.1309,35.0591,35.095,71200.0
2007-11-02 14:55:00,58.68,58.73,58.68,58.73,69200.0,35.089,35.1189,35.089,35.1189,69200.0
2007-11-02 15:00:00,58.72,58.81,58.71,58.77,51300.0,35.1129,35.1668,35.107,35.1428,51300.0
2007-11-02 15:05:00,58.76,58.82,58.73,58.8,74400.0,35.1369,35.1727,35.1189,35.1608,74400.0
2007-11-02 15:10:00,58.79,58.83,58.65,58.72,66600.0,35.1548,35.1787,35.0711,35.1129,66600.0
2007-11-02 15:15:00,58.72,58.86,58.68,58.85,128500.0,35.1129,35.1967,35.089,35.1907,128500.0
2007-11-02 15:20:00,58.85,58.88,58.81,58.87,67100.0,35.1907,35.2086,35.1668,35.2026,67100.0
2007-11-02 15:25:00,58.86,58.88,58.82,58.82,58200.0,35.1967,35.2086,35.1727,35.1727,58200.0
2007-11-02 15:30:00,58.82,58.85,58.78,58.8,96200.0,35.1727,35.1907,35.1488,35.1608,96200.0
2007-11-02 15:35:00,58.8,58.94,58.79,58.92,120100.0,35.1608,35.2445,35.1548,35.2325,120100.0
2007-11-02 15:40:00,58.91,59.06,58.87,59.02,199600.0,35.2266,35.3163,35.2026,35.2923,199600.0
2007-11-02 15:45:00,59.03,59.05,58.81,58.95,137700.0,35.2983,35.3103,35.1668,35.2505,137700.0
2007-11-02 15:50:00,58.96,59.04,58.95,59.0,253400.0,35.2565,35.3043,35.2505,35.2804,253400.0
2007-11-02 15:55:00,59.0,59.08,58.94,58.99,267200.0,35.2804,35.3282,35.2445,35.2744,267200.0
2007-11-05 09:30:00,59.0,59.01,58.76,58.95,181200.0,35.2804,35.2864,35.1369,35.2505,181200.0
2007-11-05 09:35:00,58.94,59.04,58.86,58.97,100300.0,35.2445,35.3043,35.1967,35.2624,100300.0
2007-11-05 09:40:00,58.96,59.04,58.9,58.92,74100.0,35.2565,35.3043,35.2206,35.2325,74100.0
2007-11-05 09:45:00,58.9,59.03,58.89,58.96,69200.0,35.2206,35.2983,35.2146,35.2565,69200.0
2007-11-05 09:50:00,58.96,59.09,58.85,59.0,108100.0,35.2565,35.3342,35.1907,35.2804,108100.0
2007-11-05 09:55:00,59.0,59.07,58.97,59.0,122900.0,35.2804,35.3222,35.2624,35.2804,122900.0
2007-11-05 10:00:00,59.01,59.19,58.98,59.04,146500.0,35.2864,35.394,35.2684,35.3043,146500.0
2007-11-05 10:05:00,59.05,59.2,59.04,59.15,103600.0,35.3103,35.4,35.3043,35.3701,103600.0
2007-11-05 10:10:00,59.15,59.31,59.15,59.29,81000.0,35.3701,35.4658,35.3701,35.4538,81000.0
2007-11-05 10:15:00,59.28,59.33,59.23,59.28,74700.0,35.4478,35.4777,35.4179,35.4478,74700.0
2007-11-05 10:20:00,59.28,59.29,59.22,59.28,69400.0,35.4478,35.4538,35.4119,35.4478,69400.0
2007-11-05 10:25:00,59.28,59.3,59.1,59.11,89300.0,35.4478,35.4598,35.3402,35.3462,89300.0
2007-11-05 10:30:00,59.11,59.21,59.07,59.09,113900.0,35.3462,35.406,35.3222,35.3342,113900.0
2007-11-05 10:35:00,59.09,59.31,59.09,59.19,135600.0,35.3342,35.4658,35.3342,35.394,135600.0
2007-11-05 10:40:00,59.2,59.33,58.98,59.32,112100.0,35.4,35.4777,35.2684,35.4717,112100.0
2007-11-05 10:45:00,59.32,59.43,59.32,59.38,94100.0,35.4717,35.5375,35.4717,35.5076,94100.0
2007-11-05 10:50:00,59.38,59.54,59.38,59.54,117000.0,35.5076,35.6033,35.5076,35.6033,117000.0
2007-11-05 10:55:00,59.54,59.72,59.53,59.65,117100.0,35.6033,35.7109,35.5973,35.6691,117100.0
2007-11-05 11:00:00,59.65,59.65,59.55,59.6,61400.0,35.6691,35.6691,35.6093,35.6392,61400.0
2007-11-05 11:05:00,59.6,59.68,59.6,59.66,63600.0,35.6392,35.687,35.6392,35.675,63600.0
2007-11-05 11:10:00,59.66,59.66,59.48,59.51,63900.0,35.675,35.675,35.5674,35.5853,63900.0
2007-11-05 11:15:00,59.51,59.51,59.37,59.38,40000.0,35.5853,35.5853,35.5016,35.5076,40000.0
2007-11-05 11:20:00,59.38,59.5,59.33,59.42,59200.0,35.5076,35.5794,35.4777,35.5315,59200.0
2007-11-05 11:25:00,59.42,59.47,59.4,59.43,49000.0,35.5315,35.5614,35.5196,35.5375,49000.0
2007-11-05 11:30:00,59.43,59.45,59.33,59.33,57300.0,35.5375,35.5495,35.4777,35.4777,57300.0
2007-11-05 11:35:00,59.33,59.34,59.26,59.27,71200.0,35.4777,35.4837,35.4359,35.4418,71200.0
2007-11-05 11:40:00,59.27,59.35,59.27,59.32,84100.0,35.4418,35.4897,35.4418,35.4717,84100.0
2007-11-05 11:45:00,59.33,59.43,59.31,59.42,63000.0,35.4777,35.5375,35.4658,35.5315,63000.0
2007-11-05 11:50:00,59.42,59.44,59.33,59.34,56000.0,35.5315,35.5435,35.4777,35.4837,56000.0
2007-11-05 11:55:00,59.35,59.37,59.28,59.31,40900.0,35.4897,35.5016,35.4478,35.4658,40900.0
2007-11-05 12:00:00,59.31,59.35,59.25,59.27,72900.0,35.4658,35.4897,35.4299,35.4418,72900.0
2007-11-05 12:05:00,59.28,59.3,59.25,59.26,65700.0,35.4478,35.4598,35.4299,35.4359,65700.0
2007-11-05 12:10:00,59.26,59.27,59.22,59.24,76600.0,35.4359,35.4418,35.4119,35.4239,76600.0
2007-11-05 12:15:00,59.23,59.26,59.21,59.23,49600.0,35.4179,35.4359,35.406,35.4179,49600.0
2007-11-05 12:20:00,59.23,59.26,59.19,59.21,55000.0,35.4179,35.4359,35.394,35.406,55000.0
2007-11-05 12:25:00,59.22,59.26,59.2,59.25,40600.0,35.4119,35.4359,35.4,35.4299,40600.0
2007-11-05 12:30:00,59.25,59.26,59.23,59.25,141600.0,35.4299,35.4359,35.4179,35.4299,141600.0
2007-11-05 12:35:00,59.25,59.46,59.24,59.46,72300.0,35.4299,35.5554,35.4239,35.5554,72300.0
2007-11-05 12:40:00,59.45,59.46,59.35,59.35,44600.0,35.5495,35.5554,35.4897,35.4897,44600.0
2007-11-05 12:45:00,59.36,59.44,59.36,59.41,31400.0,35.4956,35.5435,35.4956,35.5255,31400.0
2007-11-05 12:50:00,59.41,59.45,59.32,59.35,57300.0,35.5255,35.5495,35.4717,35.4897,57300.0
2007-11-05 12:55:00,59.35,59.41,59.32,59.39,26000.0,35.4897,35.5255,35.4717,35.5136,26000.0
2007-11-05 13:00:00,59.39,59.43,59.35,59.35,58200.0,35.5136,35.5375,35.4897,35.4897,58200.0
2007-11-05 13:05:00,59.35,59.36,59.26,59.27,32500.0,35.4897,35.4956,35.4359,35.4418,32500.0
2007-11-05 13:10:00,59.28,59.33,59.28,59.33,37800.0,35.4478,35.4777,35.4478,35.4777,37800.0
2007-11-05 13:15:00,59.31,59.37,59.3,59.36,61300.0,35.4658,35.5016,35.4598,35.4956,61300.0
2007-11-05 13:20:00,59.36,59.37,59.24,59.32,113800.0,35.4956,35.5016,35.4239,35.4717,113800.0
2007-11-05 13:25:00,59.33,59.33,59.26,59.27,49500.0,35.4777,35.4777,35.4359,35.4418,49500.0
2007-11-05 13:30:00,59.26,59.29,59.25,59.26,35700.0,35.4359,35.4538,35.4299,35.4359,35700.0
2007-11-05 13:35:00,59.25,59.29,59.2,59.28,75100.0,35.4299,35.4538,35.4,35.4478,75100.0
2007-11-05 13:40:00,59.29,59.31,59.24,59.29,54300.0,35.4538,35.4658,35.4239,35.4538,54300.0
2007-11-05 13:45:00,59.29,59.4,59.25,59.28,77000.0,35.4538,35.5196,35.4299,35.4478,77000.0
2007-11-05 13:50:00,59.28,59.32,59.25,59.25,62500.0,35.4478,35.4717,35.4299,35.4299,62500.0
2007-11-05 13:55:00,59.25,59.28,59.23,59.28,63000.0,35.4299,35.4478,35.4179,35.4478,63000.0
2007-11-05 14:00:00,59.27,59.34,59.23,59.3,78300.0,35.4418,35.4837,35.4179,35.4598,78300.0
2007-11-05 14:05:00,59.3,59.32,59.23,59.27,64000.0,35.4598,35.4717,35.4179,35.4418,64000.0
2007-11-05 14:10:00,59.27,59.33,59.26,59.3,67500.0,35.4418,35.4777,35.4359,35.4598,67500.0
2007-11-05 14:15:00,59.31,59.38,59.3,59.36,69900.0,35.4658,35.5076,35.4598,35.4956,69900.0
2007-11-05 14:20:00,59.36,59.37,59.28,59.35,113100.0,35.4956,35.5016,35.4478,35.4897,113100.0
2007-11-05 14:25:00,59.35,59.4,59.28,59.33,73200.0,35.4897,35.5196,35.4478,35.4777,73200.0
2007-11-05 14:30:00,59.34,59.36,59.2,59.23,129900.0,35.4837,35.4956,35.4,35.4179,129900.0
2007-11-05 14:35:00,59.26,59.42,59.24,59.38,98200.0,35.4359,35.5315,35.4239,35.5076,98200.0
2007-11-05 14:40:00,59.39,59.44,59.33,59.4,88400.0,35.5136,35.5435,35.4777,35.5196,88400.0
2007-11-05 14:45:00,59.41,59.45,59.39,59.45,60100.0,35.5255,35.5495,35.5136,35.5495,60100.0
2007-11-05 14:50:00,59.45,59.46,59.42,59.42,68900.0,35.5495,35.5554,35.5315,35.5315,68900.0
2007-11-05 14:55:00,59.43,59.48,59.38,59.38,67700.0,35.5375,35.5674,35.5076,35.5076,67700.0
2007-11-05 15:00:00,59.38,59.51,59.37,59.48,87800.0,35.5076,35.5853,35.5016,35.5674,87800.0
2007-11-05 15:05:00,59.48,59.71,59.48,59.56,143600.0,35.5674,35.7049,35.5674,35.6152,143600.0
2007-11-05 15:10:00,59.54,59.6,59.48,59.53,102800.0,35.6033,35.6392,35.5674,35.5973,102800.0
2007-11-05 15:15:00,59.53,59.7,59.53,59.66,111500.0,35.5973,35.699,35.5973,35.675,111500.0
2007-11-05 15:20:00,59.65,59.76,59.65,59.76,140200.0,35.6691,35.7348,35.6691,35.7348,140200.0
2007-11-05 15:25:00,59.75,59.76,59.65,59.67,148500.0,35.7289,35.7348,35.6691,35.681,148500.0
2007-11-05 15:30:00,59.66,59.83,59.66,59.83,110600.0,35.675,35.7767,35.675,35.7767,110600.0
2007-11-05 15:35:00,59.83,59.89,59.79,59.82,148600.0,35.7767,35.8126,35.7528,35.7707,148600.0
2007-11-05 15:40:00,59.82,59.84,59.62,59.67,133300.0,35.7707,35.7827,35.6511,35.681,133300.0
2007-11-05 15:45:00,59.68,59.79,59.67,59.75,120500.0,35.687,35.7528,35.681,35.7289,120500.0
2007-11-05 15:50:00,59.75,59.79,59.67,59.78,165700.0,35.7289,35.7528,35.681,35.7468,165700.0
2007-11-05 15:55:00,59.79,59.79,59.68,59.68,198600.0,35.7528,35.7528,35.687,35.687,198600.0
2007-11-06 09:30:00,59.71,59.92,59.71,59.85,151700.0,35.7049,35.8305,35.7049,35.7887,151700.0
2007-11-06 09:35:00,59.85,59.86,59.59,59.69,135500.0,35.7887,35.7946,35.6332,35.693,135500.0
2007-11-06 09:40:00,59.69,59.81,59.6,59.6,274700.0,35.693,35.7647,35.6392,35.6392,274700.0
2007-11-06 09:45:00,59.61,59.71,59.59,59.69,82000.0,35.6451,35.7049,35.6332,35.693,82000.0
2007-11-06 09:50:00,59.69,59.69,59.53,59.56,74900.0,35.693,35.693,35.5973,35.6152,74900.0
2007-11-06 09:55:00,59.54,59.8,59.39,59.58,148100.0,35.6033,35.7588,35.5136,35.6272,148100.0
2007-11-06 10:00:00,59.58,59.7,59.57,59.65,72200.0,35.6272,35.699,35.6212,35.6691,72200.0
2007-11-06 10:05:00,59.65,59.68,59.6,59.67,37300.0,35.6691,35.687,35.6392,35.681,37300.0
2007-11-06 10:10:00,59.67,59.68,59.6,59.68,74600.0,35.681,35.687,35.6392,35.687,74600.0
2007-11-06 10:15:00,59.68,59.71,59.67,59.69,113000.0,35.687,35.7049,35.681,35.693,113000.0
2007-11-06 10:20:00,59.7,59.7,59.65,59.7,87200.0,35.699,35.699,35.6691,35.699,87200.0
2007-11-06 10:25:00,59.69,59.7,59.66,59.66,100500.0,35.693,35.699,35.675,35.675,100500.0
2007-11-06 10:30:00,59.66,59.69,59.59,59.66,57200.0,35.675,35.693,35.6332,35.675,57200.0
2007-11-06 10:35:00,59.66,59.7,59.65,59.69,104100.0,35.675,35.699,35.6691,35.693,104100.0
2007-11-06 10:40:00,59.69,59.7,59.63,59.67,98300.0,35.693,35.699,35.6571,35.681,98300.0
2007-11-06 10:45:00,59.67,59.68,59.56,59.64,63300.0,35.681,35.687,35.6152,35.6631,63300.0
2007-11-06 10:50:00,59.63,59.69,59.59,59.65,69300.0,35.6571,35.693,35.6332,35.6691,69300.0
2007-11-06 10:55:00,59.65,59.68,59.53,59.66,67900.0,35.6691,35.687,35.5973,35.675,67900.0
2007-11-06 11:00:00,59.65,59.66,59.56,59.65,52000.0,35.6691,35.675,35.6152,35.6691,52000.0
2007-11-06 11:05:00,59.65,59.69,59.62,59.69,58100.0,35.6691,35.693,35.6511,35.693,58100.0
2007-11-06 11:10:00,59.69,59.69,59.64,59.69,74500.0,35.693,35.693,35.6631,35.693,74500.0
2007-11-06 11:15:00,59.68,59.71,59.66,59.68,76600.0,35.687,35.7049,35.675,35.687,76600.0
2007-11-06 11:20:00,59.68,59.69,59.65,59.66,53500.0,35.687,35.693,35.6691,35.675,53500.0
2007-11-06 11:25:00,59.67,59.69,59.63,59.66,63500.0,35.681,35.693,35.6571,35.675,63500.0
2007-11-06 11:30:00,59.66,59.67,59.55,59.56,64700.0,35.675,35.681,35.6093,35.6152,64700.0
2007-11-06 11:35:00,59.58,59.68,59.58,59.67,43500.0,35.6272,35.687,35.6272,35.681,43500.0
2007-11-06 11:40:00,59.66,59.67,59.6,59.61,53700.0,35.675,35.681,35.6392,35.6451,53700.0
2007-11-06 11:45:00,59.61,59.64,59.53,59.54,39300.0,35.6451,35.6631,35.5973,35.6033,39300.0
2007-11-06 11:50:00,59.53,59.68,59.51,59.65,79800.0,35.5973,35.687,35.5853,35.6691,79800.0
2007-11-06 11:55:00,59.65,59.67,59.55,59.57,49200.0,35.6691,35.681,35.6093,35.6212,49200.0
2007-11-06 12:00:00,59.57,59.58,59.52,59.57,58600.0,35.6212,35.6272,35.5913,35.6212,58600.0
2007-11-06 12:05:00,59.58,59.67,59.56,59.61,46100.0,35.6272,35.681,35.6152,35.6451,46100.0
2007-11-06 12:10:00,59.61,59.65,59.57,59.6,96000.0,35.6451,35.6691,35.6212,35.6392,96000.0
2007-11-06 12:15:00,59.6,59.65,59.57,59.63,91100.0,35.6392,35.6691,35.6212,35.6571,91100.0
2007-11-06 12:20:00,59.64,59.69,59.59,59.68,49500.0,35.6631,35.693,35.6332,35.687,49500.0
2007-11-06 12:25:00,59.69,59.71,59.54,59.56,50700.0,35.693,35.7049,35.6033,35.6152,50700.0
2007-11-06 12:30:00,59.55,59.6,59.51,59.58,63400.0,35.6093,35.6392,35.5853,35.6272,63400.0
2007-11-06 12:35:00,59.58,59.62,59.57,59.61,44100.0,35.6272,35.6511,35.6212,35.6451,44100.0
2007-11-06 12:40:00,59.61,59.61,59.55,59.55,28400.0,35.6451,35.6451,35.6093,35.6093,28400.0
2007-11-06 12:45:00,59.55,59.65,59.54,59.56,330100.0,35.6093,35.6691,35.6033,35.6152,330100.0
2007-11-06 12:50:00,59.56,59.65,59.53,59.54,229100.0,35.6152,35.6691,35.5973,35.6033,229100.0
2007-11-06 12:55:00,59.53,59.6,59.53,59.58,33300.0,35.5973,35.6392,35.5973,35.6272,33300.0
2007-11-06 13:00:00,59.58,59.62,59.57,59.6,29700.0,35.6272,35.6511,35.6212,35.6392,29700.0
2007-11-06 13:05:00,59.6,59.65,59.6,59.65,42800.0,35.6392,35.6691,35.6392,35.6691,42800.0
2007-11-06 13:10:00,59.65,59.72,59.62,59.63,109300.0,35.6691,35.7109,35.6511,35.6571,109300.0
2007-11-06 13:15:00,59.65,59.68,59.61,59.65,46200.0,35.6691,35.687,35.6451,35.6691,46200.0
2007-11-06 13:20:00,59.65,59.7,59.63,59.65,71500.0,35.6691,35.699,35.6571,35.6691,71500.0
2007-11-06 13:25:00,59.65,59.68,59.62,59.64,52900.0,35.6691,35.687,35.6511,35.6631,52900.0
2007-11-06 13:30:00,59.63,59.66,59.63,59.65,35700.0,35.6571,35.675,35.6571,35.6691,35700.0
2007-11-06 13:35:00,59.65,59.66,59.63,59.64,66100.0,35.6691,35.675,35.6571,35.6631,66100.0
2007-11-06 13:40:00,59.65,59.67,59.63,59.64,89300.0,35.6691,35.681,35.6571,35.6631,89300.0
2007-11-06 13:45:00,59.64,59.67,59.63,59.66,50500.0,35.6631,35.681,35.6571,35.675,50500.0
2007-11-06 13:50:00,59.66,59.7,59.65,59.7,49500.0,35.675,35.699,35.6691,35.699,49500.0
2007-11-06 13:55:00,59.69,59.7,59.65,59.65,75400.0,35.693,35.699,35.6691,35.6691,75400.0
2007-11-06 14:00:00,59.65,59.7,59.65,59.69,32900.0,35.6691,35.699,35.6691,35.693,32900.0
2007-11-06 14:05:00,59.69,59.73,59.65,59.7,75300.0,35.693,35.7169,35.6691,35.699,75300.0
2007-11-06 14:10:00,59.7,59.74,59.69,59.71,66800.0,35.699,35.7229,35.693,35.7049,66800.0
2007-11-06 14:15:00,59.71,59.73,59.69,59.73,49000.0,35.7049,35.7169,35.693,35.7169,49000.0
2007-11-06 14:20:00,59.73,59.74,59.69,59.71,89200.0,35.7169,35.7229,35.693,35.7049,89200.0
2007-11-06 14:25:00,59.72,59.72,59.69,59.71,48500.0,35.7109,35.7109,35.693,35.7049,48500.0
2007-11-06 14:30:00,59.71,59.74,59.69,59.72,93200.0,35.7049,35.7229,35.693,35.7109,93200.0
2007-11-06 14:35:00,59.72,59.73,59.67,59.71,53000.0,35.7109,35.7169,35.681,35.7049,53000.0
2007-11-06 14:40:00,59.71,59.74,59.69,59.73,286600.0,35.7049,35.7229,35.693,35.7169,286600.0
2007-11-06 14:45:00,59.73,59.75,59.71,59.73,41500.0,35.7169,35.7289,35.7049,35.7169,41500.0
2007-11-06 14:50:00,59.73,59.75,59.71,59.72,55300.0,35.7169,35.7289,35.7049,35.7109,55300.0
2007-11-06 14:55:00,59.73,59.75,59.71,59.74,49700.0,35.7169,35.7289,35.7049,35.7229,49700.0
2007-11-06 15:00:00,59.75,59.87,59.74,59.85,132800.0,35.7289,35.8006,35.7229,35.7887,132800.0
2007-11-06 15:05:00,59.85,59.85,59.75,59.75,96500.0,35.7887,35.7887,35.7289,35.7289,96500.0
2007-11-06 15:10:00,59.75,59.78,59.75,59.76,49600.0,35.7289,35.7468,35.7289,35.7348,49600.0
2007-11-06 15:15:00,59.76,59.82,59.76,59.77,177800.0,35.7348,35.7707,35.7348,35.7408,177800.0
2007-11-06 15:20:00,59.77,59.81,59.76,59.79,99900.0,35.7408,35.7647,35.7348,35.7528,99900.0
2007-11-06 15:25:00,59.78,59.8,59.75,59.76,84700.0,35.7468,35.7588,35.7289,35.7348,84700.0
2007-11-06 15:30:00,59.77,59.8,59.76,59.79,152800.0,35.7408,35.7588,35.7348,35.7528,152800.0
2007-11-06 15:35:00,59.79,59.81,59.76,59.77,145100.0,35.7528,35.7647,35.7348,35.7408,145100.0
2007-11-06 15:40:00,59.77,59.85,59.74,59.77,183500.0,35.7408,35.7887,35.7229,35.7408,183500.0
2007-11-06 15:45:00,59.76,59.79,59.73,59.73,166100.0,35.7348,35.7528,35.7169,35.7169,166100.0
2007-11-06 15:50:00,59.73,59.78,59.72,59.76,177000.0,35.7169,35.7468,35.7109,35.7348,177000.0
2007-11-06 15:55:00,59.76,59.78,59.7,59.77,281400.0,35.7348,35.7468,35.699,35.7408,281400.0
2007-11-07 09:30:00,59.57,59.79,59.5,59.78,122800.0,35.6212,35.7528,35.5794,35.7468,122800.0
2007-11-07 09:35:00,59.78,59.86,59.61,59.69,77100.0,35.7468,35.7946,35.6451,35.693,77100.0
2007-11-07 09:40:00,59.7,59.79,59.6,59.76,77000.0,35.699,35.7528,35.6392,35.7348,77000.0
2007-11-07 09:45:00,59.78,59.79,59.63,59.73,104300.0,35.7468,35.7528,35.6571,35.7169,104300.0
2007-11-07 09:50:00,59.73,59.75,59.66,59.68,109600.0,35.7169,35.7289,35.675,35.687,109600.0
2007-11-07 09:55:00,59.68,59.72,59.6,59.69,59300.0,35.687,35.7109,35.6392,35.693,59300.0
2007-11-07 10:00:00,59.69,59.71,59.63,59.7,55100.0,35.693,35.7049,35.6571,35.699,55100.0
2007-11-07 10:05:00,59.7,59.81,59.69,59.77,151300.0,35.699,35.7647,35.693,35.7408,151300.0
2007-11-07 10:10:00,59.78,59.79,59.7,59.75,125900.0,35.7468,35.7528,35.699,35.7289,125900.0
2007-11-07 10:15:00,59.75,59.77,59.73,59.75,105400.0,35.7289,35.7408,35.7169,35.7289,105400.0
2007-11-07 10:20:00,59.75,59.77,59.73,59.75,74000.0,35.7289,35.7408,35.7169,35.7289,74000.0
2007-11-07 10:25:00,59.75,59.76,59.64,59.71,104400.0,35.7289,35.7348,35.6631,35.7049,104400.0
2007-11-07 10:30:00,59.71,59.71,59.58,59.59,90900.0,35.7049,35.7049,35.6272,35.6332,90900.0
2007-11-07 10:35:00,59.6,59.7,59.57,59.64,211000.0,35.6392,35.699,35.6212,35.6631,211000.0
2007-11-07 10:40:00,59.61,59.75,59.61,59.65,83500.0,35.6451,35.7289,35.6451,35.6691,83500.0
2007-11-07 10:45:00,59.65,59.72,59.6,59.63,71500.0,35.6691,35.7109,35.6392,35.6571,71500.0
2007-11-07 10:50:00,59.63,59.71,59.6,59.66,99600.0,35.6571,35.7049,35.6392,35.675,99600.0
2007-11-07 10:55:00,59.66,59.7,59.6,59.6,74100.0,35.675,35.699,35.6392,35.6392,74100.0
2007-11-07 11:00:00,59.61,59.62,59.55,59.57,73000.0,35.6451,35.6511,35.6093,35.6212,73000.0
2007-11-07 11:05:00,59.57,59.59,59.51,59.55,89700.0,35.6212,35.6332,35.5853,35.6093,89700.0
2007-11-07 11:10:00,59.57,59.62,59.47,59.51,113500.0,35.6212,35.6511,35.5614,35.5853,113500.0
2007-11-07 11:15:00,59.52,59.57,59.5,59.55,55700.0,35.5913,35.6212,35.5794,35.6093,55700.0
2007-11-07 11:20:00,59.56,59.57,59.52,59.54,70300.0,35.6152,35.6212,35.5913,35.6033,70300.0
2007-11-07 11:25:00,59.55,59.55,59.5,59.53,56100.0,35.6093,35.6093,35.5794,35.5973,56100.0
2007-11-07 11:30:00,59.51,59.53,59.45,59.48,109000.0,35.5853,35.5973,35.5495,35.5674,109000.0
2007-11-07 11:35:00,59.49,59.51,59.46,59.48,71400.0,35.5734,35.5853,35.5554,35.5674,71400.0
2007-11-07 11:40:00,59.47,59.51,59.46,59.48,63600.0,35.5614,35.5853,35.5554,35.5674,63600.0
2007-11-07 11:45:00,59.48,59.5,59.45,59.48,46900.0,35.5674,35.5794,35.5495,35.5674,46900.0
2007-11-07 11:50:00,59.48,59.5,59.46,59.48,129500.0,35.5674,35.5794,35.5554,35.5674,129500.0
2007-11-07 11:55:00,59.48,59.49,59.43,59.47,104700.0,35.5674,35.5734,35.5375,35.5614,104700.0
2007-11-07 12:00:00,59.46,59.47,59.42,59.46,70700.0,35.5554,35.5614,35.5315,35.5554,70700.0
2007-11-07 12:05:00,59.46,59.46,59.33,59.36,301100.0,35.5554,35.5554,35.4777,35.4956,301100.0
2007-11-07 12:10:00,59.36,59.38,59.29,59.36,127200.0,35.4956,35.5076,35.4538,35.4956,127200.0
2007-11-07 12:15:00,59.36,59.4,59.23,59.25,83600.0,35.4956,35.5196,35.4179,35.4299,83600.0
2007-11-07 12:20:00,59.26,59.42,59.25,59.4,61900.0,35.4359,35.5315,35.4299,35.5196,61900.0
2007-11-07 12:25:00,59.39,59.5,59.39,59.45,59600.0,35.5136,35.5794,35.5136,35.5495,59600.0
2007-11-07 12:30:00,59.45,59.55,59.4,59.5,108200.0,35.5495,35.6093,35.5196,35.5794,108200.0
2007-11-07 12:35:00,59.51,59.64,59.5,59.63,54600.0,35.5853,35.6631,35.5794,35.6571,54600.0
2007-11-07 12:40:00,59.62,59.62,59.47,59.47,55600.0,35.6511,35.6511,35.5614,35.5614,55600.0
2007-11-07 12:45:00,59.47,59.48,59.35,59.38,60300.0,35.5614,35.5674,35.4897,35.5076,60300.0
2007-11-07 12:50:00,59.38,59.47,59.31,59.46,70700.0,35.5076,35.5614,35.4658,35.5554,70700.0
2007-11-07 12:55:00,59.45,59.46,59.34,59.35,46300.0,35.5495,35.5554,35.4837,35.4897,46300.0
2007-11-07 13:00:00,59.35,59.39,59.3,59.36,35700.0,35.4897,35.5136,35.4598,35.4956,35700.0
2007-11-07 13:05:00,59.38,59.45,59.33,59.38,66300.0,35.5076,35.5495,35.4777,35.5076,66300.0
2007-11-07 13:10:00,59.38,59.4,59.23,59.23,80800.0,35.5076,35.5196,35.4179,35.4179,80800.0
2007-11-07 13:15:00,59.24,59.26,58.92,58.99,226800.0,35.4239,35.4359,35.2325,35.2744,226800.0
2007-11-07 13:20:00,58.99,59.1,58.93,58.97,198500.0,35.2744,35.3402,35.2385,35.2624,198500.0
2007-11-07 13:25:00,58.97,59.13,58.93,59.08,108600.0,35.2624,35.3581,35.2385,35.3282,108600.0
2007-11-07 13:30:00,59.07,59.26,59.07,59.21,86400.0,35.3222,35.4359,35.3222,35.406,86400.0
2007-11-07 13:35:00,59.21,59.23,59.16,59.19,82500.0,35.406,35.4179,35.3761,35.394,82500.0
2007-11-07 13:40:00,59.18,59.28,59.15,59.16,100000.0,35.388,35.4478,35.3701,35.3761,100000.0
2007-11-07 13:45:00,59.17,59.17,59.07,59.15,101200.0,35.382,35.382,35.3222,35.3701,101200.0
2007-11-07 13:50:00,59.15,59.16,59.12,59.15,84100.0,35.3701,35.3761,35.3521,35.3701,84100.0
2007-11-07 13:55:00,59.15,59.17,59.13,59.14,59500.0,35.3701,35.382,35.3581,35.3641,59500.0
2007-11-07 14:00:00,59.13,59.16,59.13,59.15,60700.0,35.3581,35.3761,35.3581,35.3701,60700.0
2007-11-07 14:05:00,59.15,59.19,59.11,59.15,64300.0,35.3701,35.394,35.3462,35.3701,64300.0
2007-11-07 14:10:00,59.14,59.19,59.13,59.14,129300.0,35.3641,35.394,35.3581,35.3641,129300.0
2007-11-07 14:15:00,59.15,59.22,59.12,59.18,191500.0,35.3701,35.4119,35.3521,35.388,191500.0
2007-11-07 14:20:00,59.18,59.21,59.15,59.15,87400.0,35.388,35.406,35.3701,35.3701,87400.0
2007-11-07 14:25:00,59.16,59.19,59.1,59.14,170700.0,35.3761,35.394,35.3402,35.3641,170700.0
2007-11-07 14:30:00,59.15,59.16,59.1,59.12,109100.0,35.3701,35.3761,35.3402,35.3521,109100.0
2007-11-07 14:35:00,59.12,59.15,59.11,59.14,58200.0,35.3521,35.3701,35.3462,35.3641,58200.0
2007-11-07 14:40:00,59.15,59.15,59.14,59.15,68100.0,35.3701,35.3701,35.3641,35.3701,68100.0
2007-11-07 14:45:00,59.15,59.18,59.13,59.17,83400.0,35.3701,35.388,35.3581,35.382,83400.0
2007-11-07 14:50:00,59.17,59.21,59.1,59.16,86800.0,35.382,35.406,35.3402,35.3761,86800.0
2007-11-07 14:55:00,59.16,59.19,59.0,59.15,105000.0,35.3761,35.394,35.2804,35.3701,105000.0
2007-11-07 15:00:00,59.15,59.17,59.0,59.09,230000.0,35.3701,35.382,35.2804,35.3342,230000.0
2007-11-07 15:05:00,59.1,59.14,59.05,59.1,123200.0,35.3402,35.3641,35.3103,35.3402,123200.0
2007-11-07 15:10:00,59.1,59.11,59.02,59.03,147400.0,35.3402,35.3462,35.2923,35.2983,147400.0
2007-11-07 15:15:00,59.03,59.07,58.99,59.0,124200.0,35.2983,35.3222,35.2744,35.2804,124200.0
2007-11-07 15:20:00,59.0,59.06,58.99,59.02,179700.0,35.2804,35.3163,35.2744,35.2923,179700.0
2007-11-07 15:25:00,59.02,59.02,58.76,58.84,184100.0,35.2923,35.2923,35.1369,35.1847,184100.0
2007-11-07 15:30:00,58.84,58.89,58.81,58.81,155500.0,35.1847,35.2146,35.1668,35.1668,155500.0
2007-11-07 15:35:00,58.82,58.85,58.7,58.7,191800.0,35.1727,35.1907,35.101,35.101,191800.0
2007-11-07 15:40:00,58.7,58.99,58.69,58.9,225700.0,35.101,35.2744,35.095,35.2206,225700.0
2007-11-07 15:45:00,58.9,58.91,58.76,58.76,274000.0,35.2206,35.2266,35.1369,35.1369,274000.0
2007-11-07 15:50:00,58.76,58.76,58.48,58.49,274300.0,35.1369,35.1369,34.9694,34.9754,274300.0
2007-11-07 15:55:00,58.5,58.59,58.25,58.38,607500.0,34.9814,35.0352,34.8319,34.9096,607500.0
2007-11-08 09:30:00,59.21,59.33,58.81,59.09,226700.0,35.406,35.4777,35.1668,35.3342,226700.0
2007-11-08 09:35:00,59.22,59.23,59.07,59.13,94100.0,35.4119,35.4179,35.3222,35.3581,94100.0
2007-11-08 09:40:00,59.15,59.19,59.02,59.06,134100.0,35.3701,35.394,35.2923,35.3163,134100.0
2007-11-08 09:45:00,59.05,59.13,59.0,59.12,158300.0,35.3103,35.3581,35.2804,35.3521,158300.0
2007-11-08 09:50:00,59.12,59.2,59.09,59.18,137200.0,35.3521,35.4,35.3342,35.388,137200.0
2007-11-08 09:55:00,59.18,59.18,59.05,59.14,147900.0,35.388,35.388,35.3103,35.3641,147900.0
2007-11-08 10:00:00,59.14,59.17,58.9,59.05,442300.0,35.3641,35.382,35.2206,35.3103,442300.0
2007-11-08 10:05:00,59.04,59.22,58.97,59.16,284200.0,35.3043,35.4119,35.2624,35.3761,284200.0
2007-11-08 10:10:00,59.16,59.17,59.04,59.12,153900.0,35.3761,35.382,35.3043,35.3521,153900.0
2007-11-08 10:15:00,59.12,59.18,59.08,59.1,199400.0,35.3521,35.388,35.3282,35.3402,199400.0
2007-11-08 10:20:00,59.11,59.45,59.1,59.3,281900.0,35.3462,35.5495,35.3402,35.4598,281900.0
2007-11-08 10:25:00,59.3,59.4,59.29,59.33,133300.0,35.4598,35.5196,35.4538,35.4777,133300.0
2007-11-08 10:30:00,59.34,59.36,59.26,59.28,100600.0,35.4837,35.4956,35.4359,35.4478,100600.0
2007-11-08 10:35:00,59.27,59.29,59.09,59.17,111000.0,35.4418,35.4538,35.3342,35.382,111000.0
2007-11-08 10:40:00,59.16,59.24,59.08,59.15,106900.0,35.3761,35.4239,35.3282,35.3701,106900.0
2007-11-08 10:45:00,59.14,59.2,59.08,59.16,173500.0,35.3641,35.4,35.3282,35.3761,173500.0
2007-11-08 10:50:00,59.15,59.22,59.11,59.17,120400.0,35.3701,35.4119,35.3462,35.382,120400.0
2007-11-08 10:55:00,59.17,59.23,59.12,59.16,184900.0,35.382,35.4179,35.3521,35.3761,184900.0
2007-11-08 11:00:00,59.17,59.35,59.09,59.3,247600.0,35.382,35.4897,35.3342,35.4598,247600.0
2007-11-08 11:05:00,59.29,59.32,59.18,59.3,198500.0,35.4538,35.4717,35.388,35.4598,198500.0
2007-11-08 11:10:00,59.3,59.54,59.28,59.49,225200.0,35.4598,35.6033,35.4478,35.5734,225200.0
2007-11-08 11:15:00,59.49,59.59,59.37,59.39,130100.0,35.5734,35.6332,35.5016,35.5136,130100.0
2007-11-08 11:20:00,59.39,59.41,59.18,59.26,194300.0,35.5136,35.5255,35.388,35.4359,194300.0
2007-11-08 11:25:00,59.26,59.45,59.26,59.36,171600.0,35.4359,35.5495,35.4359,35.4956,171600.0
2007-11-08 11:30:00,59.35,59.5,59.28,59.36,140400.0,35.4897,35.5794,35.4478,35.4956,140400.0
2007-11-08 11:35:00,59.35,59.39,59.22,59.3,132800.0,35.4897,35.5136,35.4119,35.4598,132800.0
2007-11-08 11:40:00,59.31,59.34,59.15,59.25,118900.0,35.4658,35.4837,35.3701,35.4299,118900.0
2007-11-08 11:45:00,59.27,59.33,59.15,59.16,371200.0,35.4418,35.4777,35.3701,35.3761,371200.0
2007-11-08 11:50:00,59.17,59.33,59.17,59.25,132500.0,35.382,35.4777,35.382,35.4299,132500.0
2007-11-08 11:55:00,59.25,59.31,59.21,59.3,80800.0,35.4299,35.4658,35.406,35.4598,80800.0
2007-11-08 12:00:00,59.29,59.33,59.23,59.25,98100.0,35.4538,35.4777,35.4179,35.4299,98100.0
2007-11-08 12:05:00,59.24,59.26,59.11,59.15,82700.0,35.4239,35.4359,35.3462,35.3701,82700.0
2007-11-08 12:10:00,59.17,59.26,59.17,59.25,80900.0,35.382,35.4359,35.382,35.4299,80900.0
2007-11-08 12:15:00,59.24,59.29,59.1,59.22,88800.0,35.4239,35.4538,35.3402,35.4119,88800.0
2007-11-08 12:20:00,59.2,59.25,59.12,59.18,220200.0,35.4,35.4299,35.3521,35.388,220200.0
2007-11-08 12:25:00,59.18,59.24,59.14,59.23,135900.0,35.388,35.4239,35.3641,35.4179,135900.0
2007-11-08 12:30:00,59.23,59.27,59.14,59.26,120700.0,35.4179,35.4418,35.3641,35.4359,120700.0
2007-11-08 12:35:00,59.26,59.34,59.22,59.32,226600.0,35.4359,35.4837,35.4119,35.4717,226600.0
2007-11-08 12:40:00,59.31,59.38,59.26,59.35,234500.0,35.4658,35.5076,35.4359,35.4897,234500.0
2007-11-08 12:45:00,59.35,59.36,59.17,59.23,531800.0,35.4897,35.4956,35.382,35.4179,531800.0
2007-11-08 12:50:00,59.22,59.33,59.12,59.28,171100.0,35.4119,35.4777,35.3521,35.4478,171100.0
2007-11-08 12:55:00,59.26,59.37,59.26,59.33,133600.0,35.4359,35.5016,35.4359,35.4777,133600.0
2007-11-08 13:00:00,59.31,59.37,59.24,59.33,111200.0,35.4658,35.5016,35.4239,35.4777,111200.0
2007-11-08 13:05:00,59.32,59.33,59.22,59.29,277800.0,35.4717,35.4777,35.4119,35.4538,277800.0
2007-11-08 13:10:00,59.29,59.37,59.25,59.3,129900.0,35.4538,35.5016,35.4299,35.4598,129900.0
2007-11-08 13:15:00,59.31,59.48,59.16,59.39,120400.0,35.4658,35.5674,35.3761,35.5136,120400.0
2007-11-08 13:20:00,59.38,59.48,59.31,59.37,93700.0,35.5076,35.5674,35.4658,35.5016,93700.0
2007-11-08 13:25:00,59.36,59.54,59.28,59.45,139400.0,35.4956,35.6033,35.4478,35.5495,139400.0
2007-11-08 13:30:00,59.45,59.59,59.44,59.44,205500.0,35.5495,35.6332,35.5435,35.5435,205500.0
2007-11-08 13:35:00,59.45,59.55,59.38,59.51,104800.0,35.5495,35.6093,35.5076,35.5853,104800.0
2007-11-08 13:40:00,59.51,59.54,59.33,59.42,419200.0,35.5853,35.6033,35.4777,35.5315,419200.0
2007-11-08 13:45:00,59.4,59.47,59.35,59.42,81500.0,35.5196,35.5614,35.4897,35.5315,81500.0
2007-11-08 13:50:00,59.43,59.47,59.36,59.4,76100.0,35.5375,35.5614,35.4956,35.5196,76100.0
2007-11-08 13:55:00,59.4,59.49,59.36,59.44,81900.0,35.5196,35.5734,35.4956,35.5435,81900.0
2007-11-08 14:00:00,59.43,59.45,59.35,59.42,72500.0,35.5375,35.5495,35.4897,35.5315,72500.0
2007-11-08 14:05:00,59.42,59.5,59.37,59.38,58600.0,35.5315,35.5794,35.5016,35.5076,58600.0
2007-11-08 14:10:00,59.38,59.46,59.36,59.44,52800.0,35.5076,35.5554,35.4956,35.5435,52800.0
2007-11-08 14:15:00,59.44,59.44,59.35,59.38,71500.0,35.5435,35.5435,35.4897,35.5076,71500.0
2007-11-08 14:20:00,59.38,59.45,59.3,59.44,87900.0,35.5076,35.5495,35.4598,35.5435,87900.0
2007-11-08 14:25:00,59.44,59.46,59.37,59.4,67000.0,35.5435,35.5554,35.5016,35.5196,67000.0
2007-11-08 14:30:00,59.41,59.48,59.39,59.44,134300.0,35.5255,35.5674,35.5136,35.5435,134300.0
2007-11-08 14:35:00,59.44,59.45,59.36,59.39,106800.0,35.5435,35.5495,35.4956,35.5136,106800.0
2007-11-08 14:40:00,59.38,59.43,59.36,59.42,104200.0,35.5076,35.5375,35.4956,35.5315,104200.0
2007-11-08 14:45:00,59.42,59.46,59.39,59.41,103400.0,35.5315,35.5554,35.5136,35.5255,103400.0
2007-11-08 14:50:00,59.42,59.44,59.37,59.38,133000.0,35.5315,35.5435,35.5016,35.5076,133000.0
2007-11-08 14:55:00,59.38,59.51,59.38,59.47,687400.0,35.5076,35.5853,35.5076,35.5614,687400.0
2007-11-08 15:00:00,59.46,59.52,59.34,59.39,362200.0,35.5554,35.5913,35.4837,35.5136,362200.0
2007-11-08 15:05:00,59.39,59.46,59.3,59.38,402900.0,35.5136,35.5554,35.4598,35.5076,402900.0
2007-11-08 15:10:00,59.38,59.38,59.25,59.37,98600.0,35.5076,35.5076,35.4299,35.5016,98600.0
2007-11-08 15:15:00,59.37,59.42,59.32,59.41,148900.0,35.5016,35.5315,35.4717,35.5255,148900.0
2007-11-08 15:20:00,59.41,59.43,59.33,59.4,306800.0,35.5255,35.5375,35.4777,35.5196,306800.0
2007-11-08 15:25:00,59.4,59.46,59.38,59.4,406400.0,35.5196,35.5554,35.5076,35.5196,406400.0
2007-11-08 15:30:00,59.41,59.46,59.38,59.4,220000.0,35.5255,35.5554,35.5076,35.5196,220000.0
2007-11-08 15:35:00,59.4,59.44,59.32,59.44,311300.0,35.5196,35.5435,35.4717,35.5435,311300.0
2007-11-08 15:40:00,59.44,59.48,59.42,59.46,636700.0,35.5435,35.5674,35.5315,35.5554,636700.0
2007-11-08 15:45:00,59.44,59.46,59.38,59.4,311400.0,35.5435,35.5554,35.5076,35.5196,311400.0
2007-11-08 15:50:00,59.4,59.47,59.38,59.41,595300.0,35.5196,35.5614,35.5076,35.5255,595300.0
2007-11-08 15:55:00,59.4,59.46,59.28,59.28,375500.0,35.5196,35.5554,35.4478,35.4478,375500.0
2007-11-09 09:30:00,59.0,59.27,58.95,59.1,177000.0,35.2804,35.4418,35.2505,35.3402,177000.0
2007-11-09 09:35:00,59.07,59.08,58.95,59.04,92000.0,35.3222,35.3282,35.2505,35.3043,92000.0
2007-11-09 09:40:00,59.02,59.09,59.0,59.04,228200.0,35.2923,35.3342,35.2804,35.3043,228200.0
2007-11-09 09:45:00,59.03,59.1,58.95,59.04,106000.0,35.2983,35.3402,35.2505,35.3043,106000.0
2007-11-09 09:50:00,59.04,59.04,58.72,58.75,104700.0,35.3043,35.3043,35.1129,35.1309,104700.0
2007-11-09 09:55:00,58.76,58.93,58.67,58.79,134600.0,35.1369,35.2385,35.083,35.1548,134600.0
2007-11-09 10:00:00,58.79,58.85,58.64,58.81,193400.0,35.1548,35.1907,35.0651,35.1668,193400.0
2007-11-09 10:05:00,58.81,58.88,58.68,58.82,156000.0,35.1668,35.2086,35.089,35.1727,156000.0
2007-11-09 10:10:00,58.83,58.88,58.68,58.77,86700.0,35.1787,35.2086,35.089,35.1428,86700.0
2007-11-09 10:15:00,58.77,58.91,58.69,58.88,92500.0,35.1428,35.2266,35.095,35.2086,92500.0
2007-11-09 10:20:00,58.9,58.95,58.8,58.89,138800.0,35.2206,35.2505,35.1608,35.2146,138800.0
2007-11-09 10:25:00,58.89,58.9,58.75,58.83,248400.0,35.2146,35.2206,35.1309,35.1787,248400.0
2007-11-09 10:30:00,58.84,58.91,58.8,58.82,72200.0,35.1847,35.2266,35.1608,35.1727,72200.0
2007-11-09 10:35:00,58.82,58.9,58.8,58.9,71300.0,35.1727,35.2206,35.1608,35.2206,71300.0
2007-11-09 10:40:00,58.89,58.9,58.72,58.77,84700.0,35.2146,35.2206,35.1129,35.1428,84700.0
2007-11-09 10:45:00,58.78,58.78,58.58,58.6,115600.0,35.1488,35.1488,35.0292,35.0412,115600.0
2007-11-09 10:50:00,58.6,58.69,58.58,58.58,145600.0,35.0412,35.095,35.0292,35.0292,145600.0
2007-11-09 10:55:00,58.59,58.69,58.56,58.69,102800.0,35.0352,35.095,35.0173,35.095,102800.0
2007-11-09 11:00:00,58.69,58.75,58.52,58.65,85100.0,35.095,35.1309,34.9934,35.0711,85100.0
2007-11-09 11:05:00,58.64,58.77,58.54,58.61,197000.0,35.0651,35.1428,35.0053,35.0472,197000.0
2007-11-09 11:10:00,58.61,58.65,58.5,58.59,213500.0,35.0472,35.0711,34.9814,35.0352,213500.0
2007-11-09 11:15:00,58.59,58.66,58.5,58.53,102000.0,35.0352,35.0771,34.9814,34.9993,102000.0
2007-11-09 11:20:00,58.53,58.64,58.51,58.55,103200.0,34.9993,35.0651,34.9874,35.0113,103200.0
2007-11-09 11:25:00,58.55,58.69,58.54,58.61,104500.0,35.0113,35.095,35.0053,35.0472,104500.0
2007-11-09 11:30:00,58.62,58.78,58.61,58.68,140700.0,35.0531,35.1488,35.0472,35.089,140700.0
2007-11-09 11:35:00,58.68,58.74,58.6,58.61,78500.0,35.089,35.1249,35.0412,35.0472,78500.0
2007-11-09 11:40:00,58.6,58.7,58.55,58.6,101100.0,35.0412,35.101,35.0113,35.0412,101100.0
2007-11-09 11:45:00,58.61,58.85,58.59,58.7,122500.0,35.0472,35.1907,35.0352,35.101,122500.0
2007-11-09 11:50:00,58.7,58.71,58.58,58.65,83800.0,35.101,35.107,35.0292,35.0711,83800.0
2007-11-09 11:55:00,58.65,58.7,58.61,58.7,68500.0,35.0711,35.101,35.0472,35.101,68500.0
2007-11-09 12:00:00,58.7,58.7,58.56,58.63,193200.0,35.101,35.101,35.0173,35.0591,193200.0
2007-11-09 12:05:00,58.64,58.7,58.6,58.7,68300.0,35.0651,35.101,35.0412,35.101,68300.0
2007-11-09 12:10:00,58.7,58.76,58.66,58.7,53900.0,35.101,35.1369,35.0771,35.101,53900.0
2007-11-09 12:15:00,58.7,58.75,58.58,58.73,52600.0,35.101,35.1309,35.0292,35.1189,52600.0
2007-11-09 12:20:00,58.74,58.78,58.69,58.72,66000.0,35.1249,35.1488,35.095,35.1129,66000.0
2007-11-09 12:25:00,58.71,58.73,58.68,58.69,168200.0,35.107,35.1189,35.089,35.095,168200.0
2007-11-09 12:30:00,58.69,58.71,58.66,58.67,63000.0,35.095,35.107,35.0771,35.083,63000.0
2007-11-09 12:35:00,58.68,58.81,58.65,58.72,108700.0,35.089,35.1668,35.0711,35.1129,108700.0
2007-11-09 12:40:00,58.72,58.77,58.66,58.67,103400.0,35.1129,35.1428,35.0771,35.083,103400.0
2007-11-09 12:45:00,58.67,58.76,58.66,58.71,69200.0,35.083,35.1369,35.0771,35.107,69200.0
2007-11-09 12:50:00,58.7,58.76,58.67,58.75,68700.0,35.101,35.1369,35.083,35.1309,68700.0
2007-11-09 12:55:00,58.76,58.78,58.73,58.75,122500.0,35.1369,35.1488,35.1189,35.1309,122500.0
2007-11-09 13:00:00,58.75,58.77,58.71,58.75,101800.0,35.1309,35.1428,35.107,35.1309,101800.0
2007-11-09 13:05:00,58.75,58.75,58.67,58.71,82600.0,35.1309,35.1309,35.083,35.107,82600.0
2007-11-09 13:10:00,58.7,58.78,58.69,58.74,67300.0,35.101,35.1488,35.095,35.1249,67300.0
2007-11-09 13:15:00,58.74,58.8,58.74,58.77,130200.0,35.1249,35.1608,35.1249,35.1428,130200.0
2007-11-09 13:20:00,58.77,58.83,58.74,58.82,335200.0,35.1428,35.1787,35.1249,35.1727,335200.0
2007-11-09 13:25:00,58.83,58.87,58.73,58.8,73400.0,35.1787,35.2026,35.1189,35.1608,73400.0
2007-11-09 13:30:00,58.79,58.82,58.74,58.75,73300.0,35.1548,35.1727,35.1249,35.1309,73300.0
2007-11-09 13:35:00,58.76,58.76,58.6,58.64,78700.0,35.1369,35.1369,35.0412,35.0651,78700.0
2007-11-09 13:40:00,58.64,58.72,58.63,58.68,39500.0,35.0651,35.1129,35.0591,35.089,39500.0
2007-11-09 13:45:00,58.68,58.72,58.67,58.69,45100.0,35.089,35.1129,35.083,35.095,45100.0
2007-11-09 13:50:00,58.68,58.72,58.67,58.68,30800.0,35.089,35.1129,35.083,35.089,30800.0
2007-11-09 13:55:00,58.68,58.68,58.62,58.65,38900.0,35.089,35.089,35.0531,35.0711,38900.0
2007-11-09 14:00:00,58.64,58.8,58.55,58.78,115000.0,35.0651,35.1608,35.0113,35.1488,115000.0
2007-11-09 14:05:00,58.78,58.84,58.76,58.76,71100.0,35.1488,35.1847,35.1369,35.1369,71100.0
2007-11-09 14:10:00,58.76,58.82,58.73,58.75,67200.0,35.1369,35.1727,35.1189,35.1309,67200.0
2007-11-09 14:15:00,58.75,58.83,58.74,58.81,85200.0,35.1309,35.1787,35.1249,35.1668,85200.0
2007-11-09 14:20:00,58.82,58.88,58.75,58.87,105900.0,35.1727,35.2086,35.1309,35.2026,105900.0
2007-11-09 14:25:00,58.88,58.89,58.78,58.79,249100.0,35.2086,35.2146,35.1488,35.1548,249100.0
2007-11-09 14:30:00,58.78,58.84,58.76,58.81,50500.0,35.1488,35.1847,35.1369,35.1668,50500.0
2007-11-09 14:35:00,58.81,58.82,58.75,58.77,59200.0,35.1668,35.1727,35.1309,35.1428,59200.0
2007-11-09 14:40:00,58.78,58.9,58.77,58.81,111200.0,35.1488,35.2206,35.1428,35.1668,111200.0
2007-11-09 14:45:00,58.8,58.85,58.71,58.75,83900.0,35.1608,35.1907,35.107,35.1309,83900.0
2007-11-09 14:50:00,58.75,58.75,58.66,58.69,75300.0,35.1309,35.1309,35.0771,35.095,75300.0
2007-11-09 14:55:00,58.68,58.73,58.64,58.65,83100.0,35.089,35.1189,35.0651,35.0711,83100.0
2007-11-09 15:00:00,58.65,58.73,58.6,58.62,89500.0,35.0711,35.1189,35.0412,35.0531,89500.0
2007-11-09 15:05:00,58.61,58.7,58.6,58.68,79700.0,35.0472,35.101,35.0412,35.089,79700.0
2007-11-09 15:10:00,58.68,58.77,58.67,58.76,51100.0,35.089,35.1428,35.083,35.1369,51100.0
2007-11-09 15:15:00,58.76,58.88,58.75,58.82,79900.0,35.1369,35.2086,35.1309,35.1727,79900.0
2007-11-09 15:20:00,58.83,58.89,58.8,58.86,101000.0,35.1787,35.2146,35.1608,35.1967,101000.0
2007-11-09 15:25:00,58.86,58.86,58.73,58.8,178800.0,35.1967,35.1967,35.1189,35.1608,178800.0
2007-11-09 15:30:00,58.79,58.81,58.63,58.64,129900.0,35.1548,35.1668,35.0591,35.0651,129900.0
2007-11-09 15:35:00,58.65,58.67,58.52,58.62,128600.0,35.0711,35.083,34.9934,35.0531,128600.0
2007-11-09 15:40:00,58.62,58.71,58.43,58.52,245100.0,35.0531,35.107,34.9395,34.9934,245100.0
2007-11-09 15:45:00,58.51,58.62,58.35,58.36,266400.0,34.9874,35.0531,34.8917,34.8977,266400.0
2007-11-09 15:50:00,58.36,58.39,58.23,58.26,360400.0,34.8977,34.9156,34.8199,34.8379,360400.0
2007-11-09 15:55:00,58.26,58.39,58.25,58.28,444500.0,34.8379,34.9156,34.8319,34.8498,444500.0
2007-11-12 09:30:00,59.25,59.25,58.77,58.8,427400.0,35.4299,35.4299,35.1428,35.1608,427400.0
2007-11-12 09:35:00,58.8,59.0,58.7,58.96,250400.0,35.1608,35.2804,35.101,35.2565,250400.0
2007-11-12 09:40:00,58.98,59.04,58.91,58.95,503600.0,35.2684,35.3043,35.2266,35.2505,503600.0
2007-11-12 09:45:00,58.94,59.01,58.91,59.0,173500.0,35.2445,35.2864,35.2266,35.2804,173500.0
2007-11-12 09:50:00,58.98,59.01,58.9,59.0,485000.0,35.2684,35.2864,35.2206,35.2804,485000.0
2007-11-12 09:55:00,59.0,59.01,58.89,58.96,302400.0,35.2804,35.2864,35.2146,35.2565,302400.0
2007-11-12 10:00:00,58.96,58.96,58.83,58.91,148400.0,35.2565,35.2565,35.1787,35.2266,148400.0
2007-11-12 10:05:00,58.91,58.96,58.89,58.94,118600.0,35.2266,35.2565,35.2146,35.2445,118600.0
2007-11-12 10:10:00,58.95,58.96,58.92,58.93,224600.0,35.2505,35.2565,35.2325,35.2385,224600.0
2007-11-12 10:15:00,58.94,58.96,58.91,58.93,247600.0,35.2445,35.2565,35.2266,35.2385,247600.0
2007-11-12 10:20:00,58.93,58.94,58.91,58.92,107800.0,35.2385,35.2445,35.2266,35.2325,107800.0
2007-11-12 10:25:00,58.92,58.94,58.9,58.91,131100.0,35.2325,35.2445,35.2206,35.2266,131100.0
2007-11-12 10:30:00,58.92,58.95,58.9,58.91,136700.0,35.2325,35.2505,35.2206,35.2266,136700.0
2007-11-12 10:35:00,58.91,58.95,58.9,58.94,137700.0,35.2266,35.2505,35.2206,35.2445,137700.0
2007-11-12 10:40:00,58.94,58.96,58.93,58.93,165400.0,35.2445,35.2565,35.2385,35.2385,165400.0
2007-11-12 10:45:00,58.93,58.95,58.92,58.92,340600.0,35.2385,35.2505,35.2325,35.2325,340600.0
2007-11-12 10:50:00,58.93,58.94,58.87,58.88,118200.0,35.2385,35.2445,35.2026,35.2086,118200.0
2007-11-12 10:55:00,58.87,58.93,58.86,58.88,116500.0,35.2026,35.2385,35.1967,35.2086,116500.0
2007-11-12 11:00:00,58.89,58.95,58.87,58.89,138500.0,35.2146,35.2505,35.2026,35.2146,138500.0
2007-11-12 11:05:00,58.9,58.95,58.89,58.92,122700.0,35.2206,35.2505,35.2146,35.2325,122700.0
2007-11-12 11:10:00,58.92,58.96,58.91,58.95,156300.0,35.2325,35.2565,35.2266,35.2505,156300.0
2007-11-12 11:15:00,58.95,58.96,58.93,58.93,500600.0,35.2505,35.2565,35.2385,35.2385,500600.0
2007-11-12 11:20:00,58.94,58.94,58.91,58.93,77800.0,35.2445,35.2445,35.2266,35.2385,77800.0
2007-11-12 11:25:00,58.93,58.95,58.92,58.95,105700.0,35.2385,35.2505,35.2325,35.2505,105700.0
2007-11-12 11:30:00,58.95,58.95,58.92,58.95,137600.0,35.2505,35.2505,35.2325,35.2505,137600.0
2007-11-12 11:35:00,58.95,58.95,58.9,58.91,167900.0,35.2505,35.2505,35.2206,35.2266,167900.0
2007-11-12 11:40:00,58.91,58.93,58.91,58.93,125600.0,35.2266,35.2385,35.2266,35.2385,125600.0
2007-11-12 11:45:00,58.93,58.93,58.9,58.93,61000.0,35.2385,35.2385,35.2206,35.2385,61000.0
2007-11-12 11:50:00,58.93,58.94,58.91,58.92,78100.0,35.2385,35.2445,35.2266,35.2325,78100.0
2007-11-12 11:55:00,58.93,58.95,58.91,58.93,55700.0,35.2385,35.2505,35.2266,35.2385,55700.0
2007-11-12 12:00:00,58.94,58.94,58.92,58.93,87400.0,35.2445,35.2445,35.2325,35.2385,87400.0
2007-11-12 12:05:00,58.93,58.94,58.92,58.93,85000.0,35.2385,35.2445,35.2325,35.2385,85000.0
2007-11-12 12:10:00,58.93,58.94,58.91,58.93,79400.0,35.2385,35.2445,35.2266,35.2385,79400.0
2007-11-12 12:15:00,58.93,58.94,58.91,58.93,162600.0,35.2385,35.2445,35.2266,35.2385,162600.0
2007-11-12 12:20:00,58.94,58.95,58.93,58.93,129800.0,35.2445,35.2505,35.2385,35.2385,129800.0
2007-11-12 12:25:00,58.94,58.95,58.93,58.94,53100.0,35.2445,35.2505,35.2385,35.2445,53100.0
2007-11-12 12:30:00,58.93,58.95,58.93,58.93,128700.0,35.2385,35.2505,35.2385,35.2385,128700.0
2007-11-12 12:35:00,58.94,58.95,58.93,58.94,293000.0,35.2445,35.2505,35.2385,35.2445,293000.0
2007-11-12 12:40:00,58.95,58.95,58.94,58.94,74400.0,35.2505,35.2505,35.2445,35.2445,74400.0
2007-11-12 12:45:00,58.95,58.95,58.92,58.93,118300.0,35.2505,35.2505,35.2325,35.2385,118300.0
2007-11-12 12:50:00,58.93,58.94,58.92,58.92,106600.0,35.2385,35.2445,35.2325,35.2325,106600.0
2007-11-12 12:55:00,58.92,58.93,58.9,58.9,77600.0,35.2325,35.2385,35.2206,35.2206,77600.0
2007-11-12 13:00:00,58.9,58.92,58.87,58.9,356600.0,35.2206,35.2325,35.2026,35.2206,356600.0
2007-11-12 13:05:00,58.9,58.95,58.86,58.89,189600.0,35.2206,35.2505,35.1967,35.2146,189600.0
2007-11-12 13:10:00,58.88,58.92,58.88,58.9,115300.0,35.2086,35.2325,35.2086,35.2206,115300.0
2007-11-12 13:15:00,58.91,58.93,58.89,58.9,202700.0,35.2266,35.2385,35.2146,35.2206,202700.0
2007-11-12 13:20:00,58.9,58.93,58.89,58.91,148300.0,35.2206,35.2385,35.2146,35.2266,148300.0
2007-11-12 13:25:00,58.9,58.91,58.89,58.9,80300.0,35.2206,35.2266,35.2146,35.2206,80300.0
2007-11-12 13:30:00,58.9,58.9,58.86,58.9,76800.0,35.2206,35.2206,35.1967,35.2206,76800.0
2007-11-12 13:35:00,58.9,58.9,58.86,58.89,101200.0,35.2206,35.2206,35.1967,35.2146,101200.0
2007-11-12 13:40:00,58.89,58.9,58.86,58.89,184400.0,35.2146,35.2206,35.1967,35.2146,184400.0
2007-11-12 13:45:00,58.88,58.9,58.87,58.87,306500.0,35.2086,35.2206,35.2026,35.2026,306500.0
2007-11-12 13:50:00,58.88,58.9,58.86,58.86,197200.0,35.2086,35.2206,35.1967,35.1967,197200.0
2007-11-12 13:55:00,58.86,58.9,58.86,58.88,106800.0,35.1967,35.2206,35.1967,35.2086,106800.0
2007-11-12 14:00:00,58.88,58.9,58.87,58.89,204500.0,35.2086,35.2206,35.2026,35.2146,204500.0
2007-11-12 14:05:00,58.89,58.9,58.88,58.88,129700.0,35.2146,35.2206,35.2086,35.2086,129700.0
2007-11-12 14:10:00,58.89,58.89,58.87,58.88,68200.0,35.2146,35.2146,35.2026,35.2086,68200.0
2007-11-12 14:15:00,58.89,58.9,58.85,58.87,215000.0,35.2146,35.2206,35.1907,35.2026,215000.0
2007-11-12 14:20:00,58.87,58.9,58.86,58.88,207600.0,35.2026,35.2206,35.1967,35.2086,207600.0
2007-11-12 14:25:00,58.89,58.9,58.85,58.89,193500.0,35.2146,35.2206,35.1907,35.2146,193500.0
2007-11-12 14:30:00,58.88,58.91,58.87,58.89,409600.0,35.2086,35.2266,35.2026,35.2146,409600.0
2007-11-12 14:35:00,58.89,58.9,58.87,58.88,294100.0,35.2146,35.2206,35.2026,35.2086,294100.0
2007-11-12 14:40:00,58.87,58.89,58.85,58.87,200500.0,35.2026,35.2146,35.1907,35.2026,200500.0
2007-11-12 14:45:00,58.86,58.9,58.86,58.88,126600.0,35.1967,35.2206,35.1967,35.2086,126600.0
2007-11-12 14:50:00,58.88,58.89,58.87,58.88,105800.0,35.2086,35.2146,35.2026,35.2086,105800.0
2007-11-12 14:55:00,58.88,58.89,58.85,58.86,155200.0,35.2086,35.2146,35.1907,35.1967,155200.0
2007-11-12 15:00:00,58.86,58.88,58.83,58.84,204200.0,35.1967,35.2086,35.1787,35.1847,204200.0
2007-11-12 15:05:00,58.85,58.9,58.83,58.9,175800.0,35.1907,35.2206,35.1787,35.2206,175800.0
2007-11-12 15:10:00,58.89,58.9,58.86,58.88,214100.0,35.2146,35.2206,35.1967,35.2086,214100.0
2007-11-12 15:15:00,58.88,58.9,58.86,58.88,157100.0,35.2086,35.2206,35.1967,35.2086,157100.0
2007-11-12 15:20:00,58.89,58.89,58.84,58.89,174500.0,35.2146,35.2146,35.1847,35.2146,174500.0
2007-11-12 15:25:00,58.89,58.89,58.76,58.76,261300.0,35.2146,35.2146,35.1369,35.1369,261300.0
2007-11-12 15:30:00,58.76,58.9,58.75,58.89,148900.0,35.1369,35.2206,35.1309,35.2146,148900.0
2007-11-12 15:35:00,58.89,58.9,58.88,58.89,218100.0,35.2146,35.2206,35.2086,35.2146,218100.0
2007-11-12 15:40:00,58.9,58.93,58.87,58.88,772500.0,35.2206,35.2385,35.2026,35.2086,772500.0
2007-11-12 15:45:00,58.88,58.89,58.55,58.58,364500.0,35.2086,35.2146,35.0113,35.0292,364500.0
2007-11-12 15:50:00,58.58,58.67,58.56,58.65,282800.0,35.0292,35.083,35.0173,35.0711,282800.0
2007-11-12 15:55:00,58.65,58.73,58.56,58.58,339100.0,35.0711,35.1189,35.0173,35.0292,339100.0
2007-11-13 09:30:00,58.5,58.5,57.15,57.53,338500.0,35.9003,35.9003,35.0719,35.3051,338500.0
2007-11-13 09:35:00,57.53,57.7,57.51,57.61,324900.0,35.3051,35.4094,35.2928,35.3542,324900.0
2007-11-13 09:40:00,57.61,57.63,57.1,57.14,164400.0,35.3542,35.3664,35.0412,35.0657,164400.0
2007-11-13 09:45:00,57.14,57.17,56.9,56.95,321800.0,35.0657,35.0841,34.9185,34.9491,321800.0
2007-11-13 09:50:00,56.94,57.04,56.94,56.97,292200.0,34.943,35.0044,34.943,34.9614,292200.0
2007-11-13 09:55:00,56.98,57.0,56.83,56.99,241100.0,34.9675,34.9798,34.8755,34.9737,241100.0
2007-11-13 10:00:00,57.0,57.0,56.95,56.99,283100.0,34.9798,34.9798,34.9491,34.9737,283100.0
2007-11-13 10:05:00,56.99,57.06,56.95,56.97,422200.0,34.9737,35.0166,34.9491,34.9614,422200.0
2007-11-13 10:10:00,56.97,56.98,56.77,56.86,221200.0,34.9614,34.9675,34.8387,34.8939,221200.0
2007-11-13 10:15:00,56.86,56.94,56.81,56.92,113200.0,34.8939,34.943,34.8632,34.9307,113200.0
2007-11-13 10:20:00,56.94,57.0,56.89,56.97,88600.0,34.943,34.9798,34.9123,34.9614,88600.0
2007-11-13 10:25:00,56.98,57.0,56.9,56.92,259900.0,34.9675,34.9798,34.9185,34.9307,259900.0
2007-11-13 10:30:00,56.93,56.98,56.88,56.88,132100.0,34.9369,34.9675,34.9062,34.9062,132100.0
2007-11-13 10:35:00,56.88,56.95,56.84,56.89,98700.0,34.9062,34.9491,34.8816,34.9123,98700.0
2007-11-13 10:40:00,56.89,56.98,56.89,56.96,120200.0,34.9123,34.9675,34.9123,34.9553,120200.0
2007-11-13 10:45:00,56.97,57.09,56.95,56.99,191200.0,34.9614,35.0351,34.9491,34.9737,191200.0
2007-11-13 10:50:00,56.99,57.05,56.99,57.0,165800.0,34.9737,35.0105,34.9737,34.9798,165800.0
2007-11-13 10:55:00,56.99,57.05,56.97,57.0,447700.0,34.9737,35.0105,34.9614,34.9798,447700.0
2007-11-13 11:00:00,57.0,57.05,56.89,57.05,268300.0,34.9798,35.0105,34.9123,35.0105,268300.0
2007-11-13 11:05:00,57.05,57.09,57.0,57.03,226300.0,35.0105,35.0351,34.9798,34.9982,226300.0
2007-11-13 11:10:00,57.02,57.18,57.0,57.09,125800.0,34.9921,35.0903,34.9798,35.0351,125800.0
2007-11-13 11:15:00,57.08,57.1,57.0,57.02,91700.0,35.0289,35.0412,34.9798,34.9921,91700.0
2007-11-13 11:20:00,57.02,57.07,57.0,57.05,79400.0,34.9921,35.0228,34.9798,35.0105,79400.0
2007-11-13 11:25:00,57.05,57.13,57.02,57.03,313800.0,35.0105,35.0596,34.9921,34.9982,313800.0
2007-11-13 11:30:00,57.03,57.1,57.01,57.08,101400.0,34.9982,35.0412,34.986,35.0289,101400.0
2007-11-13 11:35:00,57.08,57.15,57.01,57.01,157400.0,35.0289,35.0719,34.986,34.986,157400.0
2007-11-13 11:40:00,57.01,57.06,57.01,57.06,82000.0,34.986,35.0166,34.986,35.0166,82000.0
2007-11-13 11:45:00,57.06,57.06,57.01,57.05,51700.0,35.0166,35.0166,34.986,35.0105,51700.0
2007-11-13 11:50:00,57.05,57.06,57.01,57.02,76200.0,35.0105,35.0166,34.986,34.9921,76200.0
2007-11-13 11:55:00,57.01,57.06,57.0,57.01,107600.0,34.986,35.0166,34.9798,34.986,107600.0
2007-11-13 12:00:00,57.02,57.05,56.95,57.04,108600.0,34.9921,35.0105,34.9491,35.0044,108600.0
2007-11-13 12:05:00,57.05,57.06,57.0,57.0,55400.0,35.0105,35.0166,34.9798,34.9798,55400.0
2007-11-13 12:10:00,57.01,57.02,56.95,56.95,88600.0,34.986,34.9921,34.9491,34.9491,88600.0
2007-11-13 12:15:00,56.95,56.99,56.92,56.98,85000.0,34.9491,34.9737,34.9307,34.9675,85000.0
2007-11-13 12:20:00,56.98,57.02,56.98,57.01,63800.0,34.9675,34.9921,34.9675,34.986,63800.0
2007-11-13 12:25:00,57.01,57.04,57.0,57.04,298000.0,34.986,35.0044,34.9798,35.0044,298000.0
2007-11-13 12:30:00,57.04,57.05,56.95,57.0,335900.0,35.0044,35.0105,34.9491,34.9798,335900.0
2007-11-13 12:35:00,57.0,57.05,56.98,57.0,151200.0,34.9798,35.0105,34.9675,34.9798,151200.0
2007-11-13 12:40:00,57.0,57.01,56.99,57.0,198200.0,34.9798,34.986,34.9737,34.9798,198200.0
2007-11-13 12:45:00,56.99,56.99,56.96,56.98,124100.0,34.9737,34.9737,34.9553,34.9675,124100.0
2007-11-13 12:50:00,56.98,57.02,56.94,56.95,102000.0,34.9675,34.9921,34.943,34.9491,102000.0
2007-11-13 12:55:00,56.95,56.96,56.85,56.88,113700.0,34.9491,34.9553,34.8878,34.9062,113700.0
2007-11-13 13:00:00,56.89,56.95,56.87,56.92,49000.0,34.9123,34.9491,34.9,34.9307,49000.0
2007-11-13 13:05:00,56.9,56.92,56.84,56.89,70100.0,34.9185,34.9307,34.8816,34.9123,70100.0
2007-11-13 13:10:00,56.9,56.91,56.86,56.9,37900.0,34.9185,34.9246,34.8939,34.9185,37900.0
2007-11-13 13:15:00,56.9,56.95,56.9,56.93,56700.0,34.9185,34.9491,34.9185,34.9369,56700.0
2007-11-13 13:20:00,56.92,57.06,56.9,57.01,141400.0,34.9307,35.0166,34.9185,34.986,141400.0
2007-11-13 13:25:00,57.01,57.01,56.93,56.94,101900.0,34.986,34.986,34.9369,34.943,101900.0
2007-11-13 13:30:00,56.94,57.0,56.93,56.97,73600.0,34.943,34.9798,34.9369,34.9614,73600.0
2007-11-13 13:35:00,56.96,57.02,56.95,56.99,56500.0,34.9553,34.9921,34.9491,34.9737,56500.0
2007-11-13 13:40:00,57.0,57.03,56.98,57.0,337200.0,34.9798,34.9982,34.9675,34.9798,337200.0
2007-11-13 13:45:00,57.0,57.0,56.97,56.98,77500.0,34.9798,34.9798,34.9614,34.9675,77500.0
2007-11-13 13:50:00,56.98,57.05,56.97,57.0,227400.0,34.9675,35.0105,34.9614,34.9798,227400.0
2007-11-13 13:55:00,57.01,57.05,56.95,57.05,144900.0,34.986,35.0105,34.9491,35.0105,144900.0
2007-11-13 14:00:00,57.05,57.05,57.0,57.03,88100.0,35.0105,35.0105,34.9798,34.9982,88100.0
2007-11-13 14:05:00,57.03,57.04,57.0,57.03,295400.0,34.9982,35.0044,34.9798,34.9982,295400.0
2007-11-13 14:10:00,57.04,57.05,56.98,57.0,140000.0,35.0044,35.0105,34.9675,34.9798,140000.0
2007-11-13 14:15:00,57.01,57.04,56.98,57.03,212100.0,34.986,35.0044,34.9675,34.9982,212100.0
2007-11-13 14:20:00,57.02,57.13,57.02,57.09,278100.0,34.9921,35.0596,34.9921,35.0351,278100.0
2007-11-13 14:25:00,57.09,57.1,56.98,56.99,147400.0,35.0351,35.0412,34.9675,34.9737,147400.0
2007-11-13 14:30:00,57.0,57.04,56.97,57.03,70600.0,34.9798,35.0044,34.9614,34.9982,70600.0
2007-11-13 14:35:00,57.03,57.09,57.0,57.01,118500.0,34.9982,35.0351,34.9798,34.986,118500.0
2007-11-13 14:40:00,57.01,57.03,56.97,57.02,75600.0,34.986,34.9982,34.9614,34.9921,75600.0
2007-11-13 14:45:00,57.02,57.07,57.0,57.06,179900.0,34.9921,35.0228,34.9798,35.0166,179900.0
2007-11-13 14:50:00,57.05,57.1,57.03,57.09,58500.0,35.0105,35.0412,34.9982,35.0351,58500.0
2007-11-13 14:55:00,57.09,57.1,57.03,57.09,238600.0,35.0351,35.0412,34.9982,35.0351,238600.0
2007-11-13 15:00:00,57.08,57.1,57.02,57.09,156200.0,35.0289,35.0412,34.9921,35.0351,156200.0
2007-11-13 15:05:00,57.08,57.1,57.05,57.08,106700.0,35.0289,35.0412,35.0105,35.0289,106700.0
2007-11-13 15:10:00,57.07,57.1,57.04,57.05,143000.0,35.0228,35.0412,35.0044,35.0105,143000.0
2007-11-13 15:15:00,57.05,57.09,57.03,57.03,251000.0,35.0105,35.0351,34.9982,34.9982,251000.0
2007-11-13 15:20:00,57.04,57.05,57.01,57.04,79400.0,35.0044,35.0105,34.986,35.0044,79400.0
2007-11-13 15:25:00,57.03,57.07,57.01,57.05,400400.0,34.9982,35.0228,34.986,35.0105,400400.0
2007-11-13 15:30:00,57.04,57.08,57.03,57.06,377500.0,35.0044,35.0289,34.9982,35.0166,377500.0
2007-11-13 15:35:00,57.06,57.07,57.03,57.05,398800.0,35.0166,35.0228,34.9982,35.0105,398800.0
2007-11-13 15:40:00,57.05,57.07,57.02,57.04,234800.0,35.0105,35.0228,34.9921,35.0044,234800.0
2007-11-13 15:45:00,57.04,57.14,57.02,57.1,512100.0,35.0044,35.0657,34.9921,35.0412,512100.0
2007-11-13 15:50:00,57.1,57.27,57.1,57.24,382000.0,35.0412,35.1455,35.0412,35.1271,382000.0
2007-11-13 15:55:00,57.25,57.25,57.08,57.08,640800.0,35.1332,35.1332,35.0289,35.0289,640800.0
2007-11-14 09:30:00,57.56,57.7,57.2,57.31,375700.0,35.3235,35.4094,35.1026,35.1701,375700.0
2007-11-14 09:35:00,57.29,57.32,56.93,57.0,248800.0,35.1578,35.1762,34.9369,34.9798,248800.0
2007-11-14 09:40:00,57.0,57.04,56.92,56.94,145500.0,34.9798,35.0044,34.9307,34.943,145500.0
2007-11-14 09:45:00,56.94,57.0,56.72,56.72,189100.0,34.943,34.9798,34.808,34.808,189100.0
2007-11-14 09:50:00,56.72,56.92,56.62,56.87,135300.0,34.808,34.9307,34.7466,34.9,135300.0
2007-11-14 09:55:00,56.87,56.94,56.82,56.92,117000.0,34.9,34.943,34.8694,34.9307,117000.0
2007-11-14 10:00:00,56.92,57.12,56.91,57.02,115400.0,34.9307,35.0535,34.9246,34.9921,115400.0
2007-11-14 10:05:00,57.02,57.03,56.97,56.99,115800.0,34.9921,34.9982,34.9614,34.9737,115800.0
2007-11-14 10:10:00,56.99,57.14,56.99,57.13,99800.0,34.9737,35.0657,34.9737,35.0596,99800.0
2007-11-14 10:15:00,57.13,57.15,57.02,57.14,94600.0,35.0596,35.0719,34.9921,35.0657,94600.0
2007-11-14 10:20:00,57.15,57.19,57.13,57.17,95600.0,35.0719,35.0964,35.0596,35.0841,95600.0
2007-11-14 10:25:00,57.18,57.18,57.02,57.05,101000.0,35.0903,35.0903,34.9921,35.0105,101000.0
2007-11-14 10:30:00,57.05,57.1,56.96,56.97,156100.0,35.0105,35.0412,34.9553,34.9614,156100.0
2007-11-14 10:35:00,56.97,57.02,56.91,56.98,92300.0,34.9614,34.9921,34.9246,34.9675,92300.0
2007-11-14 10:40:00,56.97,56.99,56.9,56.93,70200.0,34.9614,34.9737,34.9185,34.9369,70200.0
2007-11-14 10:45:00,56.92,57.03,56.92,57.02,74100.0,34.9307,34.9982,34.9307,34.9921,74100.0
2007-11-14 10:50:00,57.01,57.02,56.94,56.95,74700.0,34.986,34.9921,34.943,34.9491,74700.0
2007-11-14 10:55:00,56.95,56.97,56.9,56.9,68500.0,34.9491,34.9614,34.9185,34.9185,68500.0
2007-11-14 11:00:00,56.9,56.92,56.87,56.88,101600.0,34.9185,34.9307,34.9,34.9062,101600.0
2007-11-14 11:05:00,56.89,56.91,56.85,56.85,89800.0,34.9123,34.9246,34.8878,34.8878,89800.0
2007-11-14 11:10:00,56.85,56.89,56.79,56.83,90000.0,34.8878,34.9123,34.8509,34.8755,90000.0
2007-11-14 11:15:00,56.84,56.88,56.79,56.84,54400.0,34.8816,34.9062,34.8509,34.8816,54400.0
2007-11-14 11:20:00,56.85,56.85,56.8,56.8,66300.0,34.8878,34.8878,34.8571,34.8571,66300.0
2007-11-14 11:25:00,56.81,56.87,56.8,56.84,78600.0,34.8632,34.9,34.8571,34.8816,78600.0
2007-11-14 11:30:00,56.85,56.89,56.85,56.87,48200.0,34.8878,34.9123,34.8878,34.9,48200.0
2007-11-14 11:35:00,56.88,56.88,56.81,56.86,81800.0,34.9062,34.9062,34.8632,34.8939,81800.0
2007-11-14 11:40:00,56.86,56.91,56.85,56.89,72800.0,34.8939,34.9246,34.8878,34.9123,72800.0
2007-11-14 11:45:00,56.89,56.91,56.88,56.89,61200.0,34.9123,34.9246,34.9062,34.9123,61200.0
2007-11-14 11:50:00,56.89,56.91,56.88,56.89,67000.0,34.9123,34.9246,34.9062,34.9123,67000.0
2007-11-14 11:55:00,56.89,56.9,56.8,56.85,70600.0,34.9123,34.9185,34.8571,34.8878,70600.0
2007-11-14 12:00:00,56.86,56.87,56.79,56.79,201500.0,34.8939,34.9,34.8509,34.8509,201500.0
2007-11-14 12:05:00,56.79,56.79,56.7,56.72,95800.0,34.8509,34.8509,34.7957,34.808,95800.0
2007-11-14 12:10:00,56.72,56.79,56.72,56.75,84300.0,34.808,34.8509,34.808,34.8264,84300.0
2007-11-14 12:15:00,56.75,56.76,56.73,56.74,31700.0,34.8264,34.8325,34.8141,34.8203,31700.0
2007-11-14 12:20:00,56.74,56.8,56.73,56.8,46100.0,34.8203,34.8571,34.8141,34.8571,46100.0
2007-11-14 12:25:00,56.8,56.83,56.79,56.82,59300.0,34.8571,34.8755,34.8509,34.8694,59300.0
2007-11-14 12:30:00,56.81,56.82,56.8,56.8,27800.0,34.8632,34.8694,34.8571,34.8571,27800.0
2007-11-14 12:35:00,56.8,56.83,56.77,56.83,48600.0,34.8571,34.8755,34.8387,34.8755,48600.0
2007-11-14 12:40:00,56.82,56.83,56.73,56.76,66900.0,34.8694,34.8755,34.8141,34.8325,66900.0
2007-11-14 12:45:00,56.76,56.76,56.72,56.74,49000.0,34.8325,34.8325,34.808,34.8203,49000.0
2007-11-14 12:50:00,56.74,56.75,56.7,56.72,71100.0,34.8203,34.8264,34.7957,34.808,71100.0
2007-11-14 12:55:00,56.71,56.72,56.65,56.65,58900.0,34.8019,34.808,34.765,34.765,58900.0
2007-11-14 13:00:00,56.66,56.72,56.66,56.7,44400.0,34.7712,34.808,34.7712,34.7957,44400.0
2007-11-14 13:05:00,56.7,56.76,56.7,56.72,42200.0,34.7957,34.8325,34.7957,34.808,42200.0
2007-11-14 13:10:00,56.71,56.84,56.71,56.83,64100.0,34.8019,34.8816,34.8019,34.8755,64100.0
2007-11-14 13:15:00,56.83,56.85,56.8,56.83,62700.0,34.8755,34.8878,34.8571,34.8755,62700.0
2007-11-14 13:20:00,56.83,56.84,56.77,56.83,62500.0,34.8755,34.8816,34.8387,34.8755,62500.0
2007-11-14 13:25:00,56.83,56.84,56.77,56.8,72200.0,34.8755,34.8816,34.8387,34.8571,72200.0
2007-11-14 13:30:00,56.79,56.83,56.77,56.82,45800.0,34.8509,34.8755,34.8387,34.8694,45800.0
2007-11-14 13:35:00,56.82,56.84,56.76,56.8,80100.0,34.8694,34.8816,34.8325,34.8571,80100.0
2007-11-14 13:40:00,56.81,56.82,56.78,56.8,49200.0,34.8632,34.8694,34.8448,34.8571,49200.0
2007-11-14 13:45:00,56.79,56.8,56.72,56.75,65100.0,34.8509,34.8571,34.808,34.8264,65100.0
2007-11-14 13:50:00,56.75,56.75,56.71,56.74,66400.0,34.8264,34.8264,34.8019,34.8203,66400.0
2007-11-14 13:55:00,56.74,56.78,56.67,56.69,77600.0,34.8203,34.8448,34.7773,34.7896,77600.0
2007-11-14 14:00:00,56.69,56.7,56.62,56.65,76700.0,34.7896,34.7957,34.7466,34.765,76700.0
2007-11-14 14:05:00,56.65,56.75,56.65,56.75,68600.0,34.765,34.8264,34.765,34.8264,68600.0
2007-11-14 14:10:00,56.75,56.83,56.69,56.8,90400.0,34.8264,34.8755,34.7896,34.8571,90400.0
2007-11-14 14:15:00,56.8,56.83,56.76,56.83,65400.0,34.8571,34.8755,34.8325,34.8755,65400.0
2007-11-14 14:20:00,56.81,56.86,56.81,56.84,70800.0,34.8632,34.8939,34.8632,34.8816,70800.0
2007-11-14 14:25:00,56.84,56.95,56.82,56.87,96900.0,34.8816,34.9491,34.8694,34.9,96900.0
2007-11-14 14:30:00,56.87,56.88,56.81,56.83,97600.0,34.9,34.9062,34.8632,34.8755,97600.0
2007-11-14 14:35:00,56.83,56.85,56.79,56.83,86200.0,34.8755,34.8878,34.8509,34.8755,86200.0
2007-11-14 14:40:00,56.83,56.85,56.78,56.78,59900.0,34.8755,34.8878,34.8448,34.8448,59900.0
2007-11-14 14:45:00,56.78,56.82,56.74,56.77,82800.0,34.8448,34.8694,34.8203,34.8387,82800.0
2007-11-14 14:50:00,56.77,56.81,56.76,56.79,65600.0,34.8387,34.8632,34.8325,34.8509,65600.0
2007-11-14 14:55:00,56.79,56.85,56.79,56.82,87600.0,34.8509,34.8878,34.8509,34.8694,87600.0
2007-11-14 15:00:00,56.82,56.88,56.8,56.87,106500.0,34.8694,34.9062,34.8571,34.9,106500.0
2007-11-14 15:05:00,56.87,56.95,56.86,56.93,103900.0,34.9,34.9491,34.8939,34.9369,103900.0
2007-11-14 15:10:00,56.93,56.97,56.89,56.91,95800.0,34.9369,34.9614,34.9123,34.9246,95800.0
2007-11-14 15:15:00,56.92,56.95,56.9,56.92,66200.0,34.9307,34.9491,34.9185,34.9307,66200.0
2007-11-14 15:20:00,56.92,57.04,56.9,57.02,116400.0,34.9307,35.0044,34.9185,34.9921,116400.0
2007-11-14 15:25:00,57.02,57.03,56.94,56.98,240700.0,34.9921,34.9982,34.943,34.9675,240700.0
2007-11-14 15:30:00,56.97,56.97,56.84,56.9,183300.0,34.9614,34.9614,34.8816,34.9185,183300.0
2007-11-14 15:35:00,56.89,56.9,56.78,56.79,154700.0,34.9123,34.9185,34.8448,34.8509,154700.0
2007-11-14 15:40:00,56.79,56.83,56.66,56.82,221600.0,34.8509,34.8755,34.7712,34.8694,221600.0
2007-11-14 15:45:00,56.81,56.85,56.76,56.81,218500.0,34.8632,34.8878,34.8325,34.8632,218500.0
2007-11-14 15:50:00,56.81,56.83,56.58,56.66,233500.0,34.8632,34.8755,34.7221,34.7712,233500.0
2007-11-14 15:55:00,56.65,56.7,56.61,56.64,259500.0,34.765,34.7957,34.7405,34.7589,259500.0
2007-11-15 09:30:00,56.59,56.7,56.45,56.45,237200.0,34.7282,34.7957,34.6423,34.6423,237200.0
2007-11-15 09:35:00,56.46,56.72,56.24,56.6,165600.0,34.6484,34.808,34.5134,34.7343,165600.0
2007-11-15 09:40:00,56.59,56.8,56.57,56.79,75800.0,34.7282,34.8571,34.7159,34.8509,75800.0
2007-11-15 09:45:00,56.8,56.88,56.75,56.88,84300.0,34.8571,34.9062,34.8264,34.9062,84300.0
2007-11-15 09:50:00,56.88,56.92,56.77,56.89,110000.0,34.9062,34.9307,34.8387,34.9123,110000.0
2007-11-15 09:55:00,56.88,57.0,56.88,56.99,99400.0,34.9062,34.9798,34.9062,34.9737,99400.0
2007-11-15 10:00:00,56.99,56.99,56.86,56.93,55600.0,34.9737,34.9737,34.8939,34.9369,55600.0
2007-11-15 10:05:00,56.93,56.93,56.79,56.87,94100.0,34.9369,34.9369,34.8509,34.9,94100.0
2007-11-15 10:10:00,56.87,56.92,56.77,56.83,118400.0,34.9,34.9307,34.8387,34.8755,118400.0
2007-11-15 10:15:00,56.84,56.9,56.83,56.9,73600.0,34.8816,34.9185,34.8755,34.9185,73600.0
2007-11-15 10:20:00,56.9,56.9,56.81,56.83,73200.0,34.9185,34.9185,34.8632,34.8755,73200.0
2007-11-15 10:25:00,56.83,56.83,56.7,56.77,90600.0,34.8755,34.8755,34.7957,34.8387,90600.0
2007-11-15 10:30:00,56.76,56.97,56.75,56.95,147300.0,34.8325,34.9614,34.8264,34.9491,147300.0
2007-11-15 10:35:00,56.95,57.05,56.95,57.0,457700.0,34.9491,35.0105,34.9491,34.9798,457700.0
2007-11-15 10:40:00,57.0,57.02,56.96,56.99,140700.0,34.9798,34.9921,34.9553,34.9737,140700.0
2007-11-15 10:45:00,56.99,57.04,56.97,57.04,101100.0,34.9737,35.0044,34.9614,35.0044,101100.0
2007-11-15 10:50:00,57.03,57.03,56.95,57.0,67200.0,34.9982,34.9982,34.9491,34.9798,67200.0
2007-11-15 10:55:00,57.01,57.03,56.95,56.97,82200.0,34.986,34.9982,34.9491,34.9614,82200.0
2007-11-15 11:00:00,56.98,57.02,56.96,56.98,87000.0,34.9675,34.9921,34.9553,34.9675,87000.0
2007-11-15 11:05:00,56.98,57.05,56.98,57.01,82200.0,34.9675,35.0105,34.9675,34.986,82200.0
2007-11-15 11:10:00,57.01,57.07,56.99,57.0,110000.0,34.986,35.0228,34.9737,34.9798,110000.0
2007-11-15 11:15:00,57.01,57.01,56.96,57.0,90100.0,34.986,34.986,34.9553,34.9798,90100.0
2007-11-15 11:20:00,57.0,57.04,56.98,56.99,99500.0,34.9798,35.0044,34.9675,34.9737,99500.0
2007-11-15 11:25:00,57.0,57.03,56.99,57.01,62900.0,34.9798,34.9982,34.9737,34.986,62900.0
2007-11-15 11:30:00,57.01,57.01,56.85,56.93,107200.0,34.986,34.986,34.8878,34.9369,107200.0
2007-11-15 11:35:00,56.93,57.0,56.93,57.0,38700.0,34.9369,34.9798,34.9369,34.9798,38700.0
2007-11-15 11:40:00,57.0,57.01,56.95,56.99,56000.0,34.9798,34.986,34.9491,34.9737,56000.0
2007-11-15 11:45:00,56.99,57.01,56.86,56.92,136400.0,34.9737,34.986,34.8939,34.9307,136400.0
2007-11-15 11:50:00,56.91,56.92,56.79,56.88,80500.0,34.9246,34.9307,34.8509,34.9062,80500.0
2007-11-15 11:55:00,56.86,56.97,56.85,56.88,75600.0,34.8939,34.9614,34.8878,34.9062,75600.0
2007-11-15 12:00:00,56.87,56.99,56.87,56.9,110200.0,34.9,34.9737,34.9,34.9185,110200.0
2007-11-15 12:05:00,56.9,56.97,56.9,56.92,46700.0,34.9185,34.9614,34.9185,34.9307,46700.0
2007-11-15 12:10:00,56.92,56.93,56.9,56.91,72500.0,34.9307,34.9369,34.9185,34.9246,72500.0
2007-11-15 12:15:00,56.9,56.98,56.9,56.94,67800.0,34.9185,34.9675,34.9185,34.943,67800.0
2007-11-15 12:20:00,56.95,56.95,56.89,56.92,78300.0,34.9491,34.9491,34.9123,34.9307,78300.0
2007-11-15 12:25:00,56.92,56.93,56.85,56.88,83300.0,34.9307,34.9369,34.8878,34.9062,83300.0
2007-11-15 12:30:00,56.89,56.95,56.87,56.91,74800.0,34.9123,34.9491,34.9,34.9246,74800.0
2007-11-15 12:35:00,56.9,57.0,56.9,56.97,56600.0,34.9185,34.9798,34.9185,34.9614,56600.0
2007-11-15 12:40:00,56.97,56.99,56.91,56.91,50900.0,34.9614,34.9737,34.9246,34.9246,50900.0
2007-11-15 12:45:00,56.92,56.99,56.89,56.97,59300.0,34.9307,34.9737,34.9123,34.9614,59300.0
2007-11-15 12:50:00,56.98,56.99,56.92,56.94,75300.0,34.9675,34.9737,34.9307,34.943,75300.0
2007-11-15 12:55:00,56.94,57.0,56.94,56.99,36900.0,34.943,34.9798,34.943,34.9737,36900.0
2007-11-15 13:00:00,56.98,57.1,56.98,57.05,138800.0,34.9675,35.0412,34.9675,35.0105,138800.0
2007-11-15 13:05:00,57.05,57.07,56.98,57.01,57600.0,35.0105,35.0228,34.9675,34.986,57600.0
2007-11-15 13:10:00,57.01,57.09,57.01,57.08,62200.0,34.986,35.0351,34.986,35.0289,62200.0
2007-11-15 13:15:00,57.09,57.09,57.05,57.06,52500.0,35.0351,35.0351,35.0105,35.0166,52500.0
2007-11-15 13:20:00,57.06,57.07,57.03,57.06,89100.0,35.0166,35.0228,34.9982,35.0166,89100.0
2007-11-15 13:25:00,57.07,57.16,57.06,57.12,96900.0,35.0228,35.078,35.0166,35.0535,96900.0
2007-11-15 13:30:00,57.13,57.26,57.12,57.2,108500.0,35.0596,35.1394,35.0535,35.1026,108500.0
2007-11-15 13:35:00,57.2,57.26,57.15,57.17,69000.0,35.1026,35.1394,35.0719,35.0841,69000.0
2007-11-15 13:40:00,57.17,57.17,57.07,57.1,57900.0,35.0841,35.0841,35.0228,35.0412,57900.0
2007-11-15 13:45:00,57.1,57.16,57.05,57.11,55800.0,35.0412,35.078,35.0105,35.0473,55800.0
2007-11-15 13:50:00,57.1,57.13,57.03,57.05,56800.0,35.0412,35.0596,34.9982,35.0105,56800.0
2007-11-15 13:55:00,57.05,57.06,56.95,56.96,55500.0,35.0105,35.0166,34.9491,34.9553,55500.0
2007-11-15 14:00:00,56.96,56.97,56.86,56.95,75000.0,34.9553,34.9614,34.8939,34.9491,75000.0
2007-11-15 14:05:00,56.95,57.05,56.91,57.05,85500.0,34.9491,35.0105,34.9246,35.0105,85500.0
2007-11-15 14:10:00,57.04,57.07,56.94,57.03,69100.0,35.0044,35.0228,34.943,34.9982,69100.0
2007-11-15 14:15:00,57.04,57.16,57.01,57.09,79200.0,35.0044,35.078,34.986,35.0351,79200.0
2007-11-15 14:20:00,57.1,57.23,57.08,57.17,87100.0,35.0412,35.121,35.0289,35.0841,87100.0
2007-11-15 14:25:00,57.16,57.24,57.15,57.21,62400.0,35.078,35.1271,35.0719,35.1087,62400.0
2007-11-15 14:30:00,57.22,57.27,57.19,57.26,74600.0,35.1148,35.1455,35.0964,35.1394,74600.0
2007-11-15 14:35:00,57.26,57.26,57.2,57.21,72600.0,35.1394,35.1394,35.1026,35.1087,72600.0
2007-11-15 14:40:00,57.2,57.21,57.1,57.16,120600.0,35.1026,35.1087,35.0412,35.078,120600.0
2007-11-15 14:45:00,57.16,57.25,57.16,57.24,80400.0,35.078,35.1332,35.078,35.1271,80400.0
2007-11-15 14:50:00,57.24,57.25,57.1,57.12,119800.0,35.1271,35.1332,35.0412,35.0535,119800.0
2007-11-15 14:55:00,57.12,57.17,57.01,57.07,99300.0,35.0535,35.0841,34.986,35.0228,99300.0
2007-11-15 15:00:00,57.08,57.19,57.08,57.18,74800.0,35.0289,35.0964,35.0289,35.0903,74800.0
2007-11-15 15:05:00,57.18,57.19,57.06,57.11,94900.0,35.0903,35.0964,35.0166,35.0473,94900.0
2007-11-15 15:10:00,57.11,57.16,57.04,57.16,100000.0,35.0473,35.078,35.0044,35.078,100000.0
2007-11-15 15:15:00,57.16,57.22,57.15,57.19,91600.0,35.078,35.1148,35.0719,35.0964,91600.0
2007-11-15 15:20:00,57.19,57.26,57.18,57.24,134600.0,35.0964,35.1394,35.0903,35.1271,134600.0
2007-11-15 15:25:00,57.24,57.29,57.17,57.21,164300.0,35.1271,35.1578,35.0841,35.1087,164300.0
2007-11-15 15:30:00,57.21,57.25,57.05,57.07,210200.0,35.1087,35.1332,35.0105,35.0228,210200.0
2007-11-15 15:35:00,57.08,57.12,57.0,57.01,263800.0,35.0289,35.0535,34.9798,34.986,263800.0
2007-11-15 15:40:00,57.01,57.17,56.97,57.17,162100.0,34.986,35.0841,34.9614,35.0841,162100.0
2007-11-15 15:45:00,57.17,57.3,57.15,57.23,313700.0,35.0841,35.1639,35.0719,35.121,313700.0
2007-11-15 15:50:00,57.23,57.26,57.08,57.14,207100.0,35.121,35.1394,35.0289,35.0657,207100.0
2007-11-15 15:55:00,57.15,57.22,57.06,57.18,249400.0,35.0719,35.1148,35.0166,35.0903,249400.0
2007-11-16 09:30:00,57.49,57.89,57.49,57.8,981400.0,35.2805,35.526,35.2805,35.4708,981400.0
2007-11-16 09:35:00,57.79,57.85,57.58,57.58,124400.0,35.4646,35.5015,35.3358,35.3358,124400.0
2007-11-16 09:40:00,57.58,57.81,57.58,57.71,116900.0,35.3358,35.4769,35.3358,35.4155,116900.0
2007-11-16 09:45:00,57.7,57.98,57.7,57.97,158500.0,35.4094,35.5812,35.4094,35.5751,158500.0
2007-11-16 09:50:00,57.96,58.0,57.89,57.92,221200.0,35.569,35.5935,35.526,35.5444,221200.0
2007-11-16 09:55:00,57.92,58.15,57.91,58.02,204900.0,35.5444,35.6856,35.5383,35.6058,204900.0
2007-11-16 10:00:00,58.02,58.12,58.02,58.09,150700.0,35.6058,35.6671,35.6058,35.6487,150700.0
2007-11-16 10:05:00,58.07,58.09,57.98,58.02,186100.0,35.6365,35.6487,35.5812,35.6058,186100.0
2007-11-16 10:10:00,58.03,58.06,57.99,57.99,73100.0,35.6119,35.6303,35.5874,35.5874,73100.0
2007-11-16 10:15:00,58.0,58.05,57.99,58.0,150300.0,35.5935,35.6242,35.5874,35.5935,150300.0
2007-11-16 10:20:00,58.0,58.02,57.98,58.01,140500.0,35.5935,35.6058,35.5812,35.5996,140500.0
2007-11-16 10:25:00,58.01,58.04,57.99,58.0,75800.0,35.5996,35.6181,35.5874,35.5935,75800.0
2007-11-16 10:30:00,58.0,58.04,57.96,58.0,79200.0,35.5935,35.6181,35.569,35.5935,79200.0
2007-11-16 10:35:00,57.99,58.02,57.96,57.99,145700.0,35.5874,35.6058,35.569,35.5874,145700.0
2007-11-16 10:40:00,58.0,58.02,57.99,58.01,73200.0,35.5935,35.6058,35.5874,35.5996,73200.0
2007-11-16 10:45:00,58.02,58.11,57.99,58.09,119100.0,35.6058,35.661,35.5874,35.6487,119100.0
2007-11-16 10:50:00,58.1,58.16,58.09,58.16,242400.0,35.6549,35.6917,35.6487,35.6917,242400.0
2007-11-16 10:55:00,58.15,58.2,58.12,58.13,165400.0,35.6856,35.7162,35.6671,35.6733,165400.0
2007-11-16 11:00:00,58.13,58.27,58.13,58.17,123100.0,35.6733,35.7592,35.6733,35.6978,123100.0
2007-11-16 11:05:00,58.18,58.24,58.16,58.19,91200.0,35.704,35.7408,35.6917,35.7101,91200.0
2007-11-16 11:10:00,58.18,58.25,58.16,58.25,126000.0,35.704,35.7469,35.6917,35.7469,126000.0
2007-11-16 11:15:00,58.25,58.29,58.23,58.26,64100.0,35.7469,35.7715,35.7347,35.7531,64100.0
2007-11-16 11:20:00,58.26,58.27,58.18,58.2,48200.0,35.7531,35.7592,35.704,35.7162,48200.0
2007-11-16 11:25:00,58.21,58.23,58.15,58.16,93800.0,35.7224,35.7347,35.6856,35.6917,93800.0
2007-11-16 11:30:00,58.16,58.25,58.16,58.24,75600.0,35.6917,35.7469,35.6917,35.7408,75600.0
2007-11-16 11:35:00,58.24,58.26,58.21,58.24,76900.0,35.7408,35.7531,35.7224,35.7408,76900.0
2007-11-16 11:40:00,58.25,58.26,58.22,58.25,76800.0,35.7469,35.7531,35.7285,35.7469,76800.0
2007-11-16 11:45:00,58.24,58.26,58.23,58.24,79700.0,35.7408,35.7531,35.7347,35.7408,79700.0
2007-11-16 11:50:00,58.25,58.3,58.22,58.24,139800.0,35.7469,35.7776,35.7285,35.7408,139800.0
2007-11-16 11:55:00,58.24,58.25,58.2,58.21,49600.0,35.7408,35.7469,35.7162,35.7224,49600.0
2007-11-16 12:00:00,58.21,58.24,58.21,58.23,81600.0,35.7224,35.7408,35.7224,35.7347,81600.0
2007-11-16 12:05:00,58.23,58.26,58.22,58.26,203600.0,35.7347,35.7531,35.7285,35.7531,203600.0
2007-11-16 12:10:00,58.26,58.27,58.24,58.26,129900.0,35.7531,35.7592,35.7408,35.7531,129900.0
2007-11-16 12:15:00,58.25,58.27,58.22,58.24,120600.0,35.7469,35.7592,35.7285,35.7408,120600.0
2007-11-16 12:20:00,58.24,58.26,58.21,58.21,46700.0,35.7408,35.7531,35.7224,35.7224,46700.0
2007-11-16 12:25:00,58.21,58.23,58.2,58.21,26100.0,35.7224,35.7347,35.7162,35.7224,26100.0
2007-11-16 12:30:00,58.21,58.24,58.21,58.21,84000.0,35.7224,35.7408,35.7224,35.7224,84000.0
2007-11-16 12:35:00,58.23,58.24,58.21,58.22,43800.0,35.7347,35.7408,35.7224,35.7285,43800.0
2007-11-16 12:40:00,58.23,58.23,58.2,58.22,48900.0,35.7347,35.7347,35.7162,35.7285,48900.0
2007-11-16 12:45:00,58.21,58.22,58.18,58.22,86500.0,35.7224,35.7285,35.704,35.7285,86500.0
2007-11-16 12:50:00,58.22,58.24,58.2,58.24,188600.0,35.7285,35.7408,35.7162,35.7408,188600.0
2007-11-16 12:55:00,58.24,58.24,58.22,58.23,50300.0,35.7408,35.7408,35.7285,35.7347,50300.0
2007-11-16 13:00:00,58.23,58.25,58.23,58.24,108400.0,35.7347,35.7469,35.7347,35.7408,108400.0
2007-11-16 13:05:00,58.24,58.29,58.24,58.29,170600.0,35.7408,35.7715,35.7408,35.7715,170600.0
2007-11-16 13:10:00,58.29,58.31,58.24,58.29,221800.0,35.7715,35.7837,35.7408,35.7715,221800.0
2007-11-16 13:15:00,58.29,58.3,58.26,58.28,190500.0,35.7715,35.7776,35.7531,35.7653,190500.0
2007-11-16 13:20:00,58.29,58.3,58.27,58.27,38000.0,35.7715,35.7776,35.7592,35.7592,38000.0
2007-11-16 13:25:00,58.27,58.28,58.21,58.27,77600.0,35.7592,35.7653,35.7224,35.7592,77600.0
2007-11-16 13:30:00,58.28,58.32,58.27,58.31,77300.0,35.7653,35.7899,35.7592,35.7837,77300.0
2007-11-16 13:35:00,58.3,58.3,58.27,58.28,72700.0,35.7776,35.7776,35.7592,35.7653,72700.0
2007-11-16 13:40:00,58.28,58.29,58.27,58.29,95300.0,35.7653,35.7715,35.7592,35.7715,95300.0
2007-11-16 13:45:00,58.28,58.31,58.27,58.29,239800.0,35.7653,35.7837,35.7592,35.7715,239800.0
2007-11-16 13:50:00,58.29,58.34,58.29,58.3,80400.0,35.7715,35.8022,35.7715,35.7776,80400.0
2007-11-16 13:55:00,58.31,58.33,58.29,58.32,91200.0,35.7837,35.796,35.7715,35.7899,91200.0
2007-11-16 14:00:00,58.33,58.34,58.29,58.31,86400.0,35.796,35.8022,35.7715,35.7837,86400.0
2007-11-16 14:05:00,58.3,58.31,58.27,58.28,149500.0,35.7776,35.7837,35.7592,35.7653,149500.0
2007-11-16 14:10:00,58.28,58.3,58.19,58.2,204900.0,35.7653,35.7776,35.7101,35.7162,204900.0
2007-11-16 14:15:00,58.19,58.2,58.1,58.17,127600.0,35.7101,35.7162,35.6549,35.6978,127600.0
2007-11-16 14:20:00,58.17,58.18,58.05,58.05,127000.0,35.6978,35.704,35.6242,35.6242,127000.0
2007-11-16 14:25:00,58.06,58.1,58.0,58.06,142400.0,35.6303,35.6549,35.5935,35.6303,142400.0
2007-11-16 14:30:00,58.07,58.12,58.0,58.03,121400.0,35.6365,35.6671,35.5935,35.6119,121400.0
2007-11-16 14:35:00,58.04,58.08,57.84,57.84,152100.0,35.6181,35.6426,35.4953,35.4953,152100.0
2007-11-16 14:40:00,57.84,57.95,57.82,57.95,151700.0,35.4953,35.5628,35.483,35.5628,151700.0
2007-11-16 14:45:00,57.95,57.95,57.86,57.94,132400.0,35.5628,35.5628,35.5076,35.5567,132400.0
2007-11-16 14:50:00,57.94,57.99,57.92,57.97,105200.0,35.5567,35.5874,35.5444,35.5751,105200.0
2007-11-16 14:55:00,57.97,58.02,57.95,58.01,109600.0,35.5751,35.6058,35.5628,35.5996,109600.0
2007-11-16 15:00:00,58.01,58.05,57.99,58.0,143100.0,35.5996,35.6242,35.5874,35.5935,143100.0
2007-11-16 15:05:00,58.0,58.05,57.99,58.0,129400.0,35.5935,35.6242,35.5874,35.5935,129400.0
2007-11-16 15:10:00,58.01,58.02,57.99,58.02,121300.0,35.5996,35.6058,35.5874,35.6058,121300.0
2007-11-16 15:15:00,58.02,58.02,57.99,57.99,99000.0,35.6058,35.6058,35.5874,35.5874,99000.0
2007-11-16 15:20:00,57.99,58.0,57.99,58.0,104600.0,35.5874,35.5935,35.5874,35.5935,104600.0
2007-11-16 15:25:00,57.99,58.01,57.97,58.0,230200.0,35.5874,35.5996,35.5751,35.5935,230200.0
2007-11-16 15:30:00,58.01,58.01,57.98,58.0,284600.0,35.5996,35.5996,35.5812,35.5935,284600.0
2007-11-16 15:35:00,58.0,58.01,57.98,57.99,193200.0,35.5935,35.5996,35.5812,35.5874,193200.0
2007-11-16 15:40:00,57.99,58.02,57.99,58.0,417900.0,35.5874,35.6058,35.5874,35.5935,417900.0
2007-11-16 15:45:00,58.0,58.16,58.0,58.15,348500.0,35.5935,35.6917,35.5935,35.6856,348500.0
2007-11-16 15:50:00,58.15,58.33,58.15,58.31,302400.0,35.6856,35.796,35.6856,35.7837,302400.0
2007-11-16 15:55:00,58.31,58.33,58.13,58.16,684600.0,35.7837,35.796,35.6733,35.6917,684600.0
2007-11-19 09:30:00,57.88,58.18,57.88,58.16,203800.0,35.5199,35.704,35.5199,35.6917,203800.0
2007-11-19 09:35:00,58.16,58.32,58.11,58.28,169200.0,35.6917,35.7899,35.661,35.7653,169200.0
2007-11-19 09:40:00,58.28,58.33,57.9,58.0,205700.0,35.7653,35.796,35.5321,35.5935,205700.0
2007-11-19 09:45:00,58.02,58.34,58.01,58.28,95900.0,35.6058,35.8022,35.5996,35.7653,95900.0
2007-11-19 09:50:00,58.28,58.6,58.27,58.59,97600.0,35.7653,35.9617,35.7592,35.9556,97600.0
2007-11-19 09:55:00,58.59,58.67,58.55,58.65,99500.0,35.9556,36.0047,35.931,35.9924,99500.0
2007-11-19 10:00:00,58.64,58.77,58.63,58.7,199000.0,35.9863,36.066,35.9801,36.0231,199000.0
2007-11-19 10:05:00,58.7,58.78,58.65,58.76,150700.0,36.0231,36.0722,35.9924,36.0599,150700.0
2007-11-19 10:10:00,58.77,58.87,58.72,58.82,158300.0,36.066,36.1274,36.0354,36.0967,158300.0
2007-11-19 10:15:00,58.82,58.89,58.79,58.85,165700.0,36.0967,36.1397,36.0783,36.1151,165700.0
2007-11-19 10:20:00,58.85,58.88,58.77,58.77,124400.0,36.1151,36.1335,36.066,36.066,124400.0
2007-11-19 10:25:00,58.77,58.79,58.69,58.76,117600.0,36.066,36.0783,36.0169,36.0599,117600.0
2007-11-19 10:30:00,58.76,58.78,58.62,58.74,133200.0,36.0599,36.0722,35.974,36.0476,133200.0
2007-11-19 10:35:00,58.74,58.86,58.74,58.8,122900.0,36.0476,36.1213,36.0476,36.0844,122900.0
2007-11-19 10:40:00,58.8,58.86,58.78,58.82,110300.0,36.0844,36.1213,36.0722,36.0967,110300.0
2007-11-19 10:45:00,58.81,58.86,58.8,58.86,109800.0,36.0906,36.1213,36.0844,36.1213,109800.0
2007-11-19 10:50:00,58.86,58.92,58.85,58.87,140800.0,36.1213,36.1581,36.1151,36.1274,140800.0
2007-11-19 10:55:00,58.88,58.95,58.87,58.89,137100.0,36.1335,36.1765,36.1274,36.1397,137100.0
2007-11-19 11:00:00,58.9,58.9,58.72,58.78,126300.0,36.1458,36.1458,36.0354,36.0722,126300.0
2007-11-19 11:05:00,58.77,58.82,58.76,58.77,100100.0,36.066,36.0967,36.0599,36.066,100100.0
2007-11-19 11:10:00,58.78,58.8,58.75,58.79,97600.0,36.0722,36.0844,36.0538,36.0783,97600.0
2007-11-19 11:15:00,58.8,58.87,58.79,58.79,123800.0,36.0844,36.1274,36.0783,36.0783,123800.0
2007-11-19 11:20:00,58.79,58.82,58.76,58.81,120300.0,36.0783,36.0967,36.0599,36.0906,120300.0
2007-11-19 11:25:00,58.8,58.81,58.68,58.7,131100.0,36.0844,36.0906,36.0108,36.0231,131100.0
2007-11-19 11:30:00,58.7,58.73,58.69,58.7,104600.0,36.0231,36.0415,36.0169,36.0231,104600.0
2007-11-19 11:35:00,58.7,58.71,58.66,58.71,114700.0,36.0231,36.0292,35.9985,36.0292,114700.0
2007-11-19 11:40:00,58.71,58.72,58.67,58.69,106000.0,36.0292,36.0354,36.0047,36.0169,106000.0
2007-11-19 11:45:00,58.69,58.7,58.67,58.68,72700.0,36.0169,36.0231,36.0047,36.0108,72700.0
2007-11-19 11:50:00,58.68,58.71,58.67,58.7,70300.0,36.0108,36.0292,36.0047,36.0231,70300.0
2007-11-19 11:55:00,58.7,58.71,58.67,58.69,53100.0,36.0231,36.0292,36.0047,36.0169,53100.0
2007-11-19 12:00:00,58.68,58.75,58.68,58.74,74300.0,36.0108,36.0538,36.0108,36.0476,74300.0
2007-11-19 12:05:00,58.74,58.74,58.69,58.7,64800.0,36.0476,36.0476,36.0169,36.0231,64800.0
2007-11-19 12:10:00,58.7,58.72,58.65,58.65,57900.0,36.0231,36.0354,35.9924,35.9924,57900.0
2007-11-19 12:15:00,58.65,58.68,58.64,58.67,91900.0,35.9924,36.0108,35.9863,36.0047,91900.0
2007-11-19 12:20:00,58.66,58.72,58.66,58.72,37500.0,35.9985,36.0354,35.9985,36.0354,37500.0
2007-11-19 12:25:00,58.71,58.75,58.69,58.73,79100.0,36.0292,36.0538,36.0169,36.0415,79100.0
2007-11-19 12:30:00,58.74,58.74,58.66,58.7,41700.0,36.0476,36.0476,35.9985,36.0231,41700.0
2007-11-19 12:35:00,58.7,58.74,58.7,58.73,42000.0,36.0231,36.0476,36.0231,36.0415,42000.0
2007-11-19 12:40:00,58.74,58.77,58.7,58.72,45300.0,36.0476,36.066,36.0231,36.0354,45300.0
2007-11-19 12:45:00,58.72,58.73,58.66,58.7,49600.0,36.0354,36.0415,35.9985,36.0231,49600.0
2007-11-19 12:50:00,58.7,58.7,58.57,58.57,85400.0,36.0231,36.0231,35.9433,35.9433,85400.0
2007-11-19 12:55:00,58.57,58.65,58.55,58.62,63000.0,35.9433,35.9924,35.931,35.974,63000.0
2007-11-19 13:00:00,58.62,58.67,58.59,58.59,94200.0,35.974,36.0047,35.9556,35.9556,94200.0
2007-11-19 13:05:00,58.59,58.65,58.51,58.58,102800.0,35.9556,35.9924,35.9065,35.9494,102800.0
2007-11-19 13:10:00,58.57,58.58,58.47,58.53,114100.0,35.9433,35.9494,35.8819,35.9188,114100.0
2007-11-19 13:15:00,58.54,58.55,58.48,58.55,71900.0,35.9249,35.931,35.8881,35.931,71900.0
2007-11-19 13:20:00,58.55,58.6,58.5,58.54,91100.0,35.931,35.9617,35.9003,35.9249,91100.0
2007-11-19 13:25:00,58.54,58.69,58.53,58.66,99800.0,35.9249,36.0169,35.9188,35.9985,99800.0
2007-11-19 13:30:00,58.65,58.74,58.64,58.69,77600.0,35.9924,36.0476,35.9863,36.0169,77600.0
2007-11-19 13:35:00,58.69,58.75,58.67,58.74,53900.0,36.0169,36.0538,36.0047,36.0476,53900.0
2007-11-19 13:40:00,58.74,58.77,58.63,58.66,69500.0,36.0476,36.066,35.9801,35.9985,69500.0
2007-11-19 13:45:00,58.66,58.76,58.66,58.72,76000.0,35.9985,36.0599,35.9985,36.0354,76000.0
2007-11-19 13:50:00,58.73,58.76,58.6,58.67,85600.0,36.0415,36.0599,35.9617,36.0047,85600.0
2007-11-19 13:55:00,58.66,58.73,58.59,58.66,76800.0,35.9985,36.0415,35.9556,35.9985,76800.0
2007-11-19 14:00:00,58.65,58.77,58.65,58.74,102700.0,35.9924,36.066,35.9924,36.0476,102700.0
2007-11-19 14:05:00,58.74,58.77,58.7,58.74,101400.0,36.0476,36.066,36.0231,36.0476,101400.0
2007-11-19 14:10:00,58.75,58.76,58.69,58.7,103800.0,36.0538,36.0599,36.0169,36.0231,103800.0
2007-11-19 14:15:00,58.7,58.76,58.61,58.75,151500.0,36.0231,36.0599,35.9678,36.0538,151500.0
2007-11-19 14:20:00,58.74,58.8,58.67,58.69,139000.0,36.0476,36.0844,36.0047,36.0169,139000.0
2007-11-19 14:25:00,58.7,58.75,58.67,58.75,118500.0,36.0231,36.0538,36.0047,36.0538,118500.0
2007-11-19 14:30:00,58.75,58.78,58.65,58.67,84400.0,36.0538,36.0722,35.9924,36.0047,84400.0
2007-11-19 14:35:00,58.66,58.74,58.66,58.73,65800.0,35.9985,36.0476,35.9985,36.0415,65800.0
2007-11-19 14:40:00,58.73,58.76,58.69,58.71,162400.0,36.0415,36.0599,36.0169,36.0292,162400.0
2007-11-19 14:45:00,58.72,58.75,58.69,58.74,143300.0,36.0354,36.0538,36.0169,36.0476,143300.0
2007-11-19 14:50:00,58.74,58.74,58.68,58.7,88200.0,36.0476,36.0476,36.0108,36.0231,88200.0
2007-11-19 14:55:00,58.7,58.73,58.69,58.72,75800.0,36.0231,36.0415,36.0169,36.0354,75800.0
2007-11-19 15:00:00,58.72,58.73,58.65,58.69,120400.0,36.0354,36.0415,35.9924,36.0169,120400.0
2007-11-19 15:05:00,58.68,58.75,58.66,58.72,105500.0,36.0108,36.0538,35.9985,36.0354,105500.0
2007-11-19 15:10:00,58.72,58.74,58.69,58.69,132600.0,36.0354,36.0476,36.0169,36.0169,132600.0
2007-11-19 15:15:00,58.69,58.71,58.67,58.69,128400.0,36.0169,36.0292,36.0047,36.0169,128400.0
2007-11-19 15:20:00,58.69,58.76,58.69,58.74,189500.0,36.0169,36.0599,36.0169,36.0476,189500.0
2007-11-19 15:25:00,58.74,58.77,58.72,58.73,192900.0,36.0476,36.066,36.0354,36.0415,192900.0
2007-11-19 15:30:00,58.72,58.76,58.6,58.63,184900.0,36.0354,36.0599,35.9617,35.9801,184900.0
2007-11-19 15:35:00,58.62,58.66,58.6,58.65,136600.0,35.974,35.9985,35.9617,35.9924,136600.0
2007-11-19 15:40:00,58.64,58.64,58.55,58.56,178000.0,35.9863,35.9863,35.931,35.9372,178000.0
2007-11-19 15:45:00,58.56,58.64,58.55,58.59,180200.0,35.9372,35.9863,35.931,35.9556,180200.0
2007-11-19 15:50:00,58.59,58.63,58.57,58.63,246800.0,35.9556,35.9801,35.9433,35.9801,246800.0
2007-11-19 15:55:00,58.63,58.67,58.56,58.6,252400.0,35.9801,36.0047,35.9372,35.9617,252400.0
2007-11-20 09:30:00,58.6,58.81,58.23,58.67,231500.0,35.9617,36.0906,35.7347,36.0047,231500.0
2007-11-20 09:35:00,58.65,58.78,58.57,58.69,81700.0,35.9924,36.0722,35.9433,36.0169,81700.0
2007-11-20 09:40:00,58.7,58.71,58.56,58.65,100200.0,36.0231,36.0292,35.9372,35.9924,100200.0
2007-11-20 09:45:00,58.66,58.77,58.65,58.74,103900.0,35.9985,36.066,35.9924,36.0476,103900.0
2007-11-20 09:50:00,58.74,58.76,58.66,58.69,126600.0,36.0476,36.0599,35.9985,36.0169,126600.0
2007-11-20 09:55:00,58.7,58.77,58.7,58.74,111100.0,36.0231,36.066,36.0231,36.0476,111100.0
2007-11-20 10:00:00,58.74,58.76,58.66,58.71,114100.0,36.0476,36.0599,35.9985,36.0292,114100.0
2007-11-20 10:05:00,58.7,58.74,58.6,58.72,89900.0,36.0231,36.0476,35.9617,36.0354,89900.0
2007-11-20 10:10:00,58.72,58.74,58.62,58.66,119600.0,36.0354,36.0476,35.974,35.9985,119600.0
2007-11-20 10:15:00,58.66,58.7,58.37,58.57,263700.0,35.9985,36.0231,35.8206,35.9433,263700.0
2007-11-20 10:20:00,58.57,58.61,58.5,58.5,108700.0,35.9433,35.9678,35.9003,35.9003,108700.0
2007-11-20 10:25:00,58.51,58.55,58.48,58.55,79400.0,35.9065,35.931,35.8881,35.931,79400.0
2007-11-20 10:30:00,58.55,58.55,58.44,58.48,101100.0,35.931,35.931,35.8635,35.8881,101100.0
2007-11-20 10:35:00,58.48,58.57,58.47,58.53,101400.0,35.8881,35.9433,35.8819,35.9188,101400.0
2007-11-20 10:40:00,58.53,58.56,58.49,58.53,110700.0,35.9188,35.9372,35.8942,35.9188,110700.0
2007-11-20 10:45:00,58.53,58.55,58.5,58.52,98600.0,35.9188,35.931,35.9003,35.9126,98600.0
2007-11-20 10:50:00,58.51,58.53,58.33,58.38,70300.0,35.9065,35.9188,35.796,35.8267,70300.0
2007-11-20 10:55:00,58.36,58.48,58.36,58.48,58200.0,35.8144,35.8881,35.8144,35.8881,58200.0
2007-11-20 11:00:00,58.48,58.56,58.46,58.55,58400.0,35.8881,35.9372,35.8758,35.931,58400.0
2007-11-20 11:05:00,58.55,58.55,58.44,58.47,81100.0,35.931,35.931,35.8635,35.8819,81100.0
2007-11-20 11:10:00,58.47,58.47,58.33,58.42,81000.0,35.8819,35.8819,35.796,35.8512,81000.0
2007-11-20 11:15:00,58.42,58.51,58.41,58.48,60100.0,35.8512,35.9065,35.8451,35.8881,60100.0
2007-11-20 11:20:00,58.49,58.52,58.45,58.45,71000.0,35.8942,35.9126,35.8697,35.8697,71000.0
2007-11-20 11:25:00,58.45,58.53,58.45,58.51,59400.0,35.8697,35.9188,35.8697,35.9065,59400.0
2007-11-20 11:30:00,58.52,58.52,58.47,58.49,88400.0,35.9126,35.9126,35.8819,35.8942,88400.0
2007-11-20 11:35:00,58.49,58.51,58.49,58.5,71000.0,35.8942,35.9065,35.8942,35.9003,71000.0
2007-11-20 11:40:00,58.5,58.5,58.45,58.45,56600.0,35.9003,35.9003,35.8697,35.8697,56600.0
2007-11-20 11:45:00,58.45,58.51,58.4,58.47,111800.0,35.8697,35.9065,35.839,35.8819,111800.0
2007-11-20 11:50:00,58.47,58.53,58.46,58.53,79400.0,35.8819,35.9188,35.8758,35.9188,79400.0
2007-11-20 11:55:00,58.53,58.55,58.52,58.53,57000.0,35.9188,35.931,35.9126,35.9188,57000.0
2007-11-20 12:00:00,58.53,58.54,58.42,58.42,85500.0,35.9188,35.9249,35.8512,35.8512,85500.0
2007-11-20 12:05:00,58.43,58.43,58.25,58.27,106700.0,35.8574,35.8574,35.7469,35.7592,106700.0
2007-11-20 12:10:00,58.26,58.29,58.15,58.28,89700.0,35.7531,35.7715,35.6856,35.7653,89700.0
2007-11-20 12:15:00,58.28,58.28,58.2,58.22,56900.0,35.7653,35.7653,35.7162,35.7285,56900.0
2007-11-20 12:20:00,58.21,58.24,58.17,58.24,51300.0,35.7224,35.7408,35.6978,35.7408,51300.0
2007-11-20 12:25:00,58.24,58.26,58.21,58.22,67000.0,35.7408,35.7531,35.7224,35.7285,67000.0
2007-11-20 12:30:00,58.22,58.23,58.11,58.13,122900.0,35.7285,35.7347,35.661,35.6733,122900.0
2007-11-20 12:35:00,58.13,58.16,58.06,58.15,72400.0,35.6733,35.6917,35.6303,35.6856,72400.0
2007-11-20 12:40:00,58.15,58.16,58.05,58.05,115600.0,35.6856,35.6917,35.6242,35.6242,115600.0
2007-11-20 12:45:00,58.05,58.14,58.03,58.12,62700.0,35.6242,35.6794,35.6119,35.6671,62700.0
2007-11-20 12:50:00,58.12,58.13,58.08,58.09,75100.0,35.6671,35.6733,35.6426,35.6487,75100.0
2007-11-20 12:55:00,58.1,58.1,58.07,58.09,67200.0,35.6549,35.6549,35.6365,35.6487,67200.0
2007-11-20 13:00:00,58.09,58.12,58.0,58.01,104900.0,35.6487,35.6671,35.5935,35.5996,104900.0
2007-11-20 13:05:00,58.01,58.06,57.91,57.99,168900.0,35.5996,35.6303,35.5383,35.5874,168900.0
2007-11-20 13:10:00,58.0,58.04,57.93,57.96,141900.0,35.5935,35.6181,35.5505,35.569,141900.0
2007-11-20 13:15:00,57.97,58.06,57.95,58.02,76300.0,35.5751,35.6303,35.5628,35.6058,76300.0
2007-11-20 13:20:00,58.02,58.06,57.97,58.0,57000.0,35.6058,35.6303,35.5751,35.5935,57000.0
2007-11-20 13:25:00,58.0,58.01,57.91,57.93,84000.0,35.5935,35.5996,35.5383,35.5505,84000.0
2007-11-20 13:30:00,57.93,58.02,57.9,57.94,80800.0,35.5505,35.6058,35.5321,35.5567,80800.0
2007-11-20 13:35:00,57.94,58.06,57.94,58.01,108400.0,35.5567,35.6303,35.5567,35.5996,108400.0
2007-11-20 13:40:00,58.01,58.05,57.99,58.01,65200.0,35.5996,35.6242,35.5874,35.5996,65200.0
2007-11-20 13:45:00,58.01,58.03,57.99,58.03,83400.0,35.5996,35.6119,35.5874,35.6119,83400.0
2007-11-20 13:50:00,58.02,58.04,57.99,58.04,62300.0,35.6058,35.6181,35.5874,35.6181,62300.0
2007-11-20 13:55:00,58.04,58.12,58.02,58.02,50200.0,35.6181,35.6671,35.6058,35.6058,50200.0
2007-11-20 14:00:00,58.03,58.13,57.98,58.06,157400.0,35.6119,35.6733,35.5812,35.6303,157400.0
2007-11-20 14:05:00,58.07,58.08,57.9,58.03,161100.0,35.6365,35.6426,35.5321,35.6119,161100.0
2007-11-20 14:10:00,58.03,58.06,57.94,57.99,145600.0,35.6119,35.6303,35.5567,35.5874,145600.0
2007-11-20 14:15:00,57.99,58.06,57.99,58.04,68700.0,35.5874,35.6303,35.5874,35.6181,68700.0
2007-11-20 14:20:00,58.05,58.07,57.98,58.0,99800.0,35.6242,35.6365,35.5812,35.5935,99800.0
2007-11-20 14:25:00,58.0,58.01,57.9,57.93,170200.0,35.5935,35.5996,35.5321,35.5505,170200.0
2007-11-20 14:30:00,57.93,58.12,57.91,58.06,135600.0,35.5505,35.6671,35.5383,35.6303,135600.0
2007-11-20 14:35:00,58.05,58.08,57.96,58.06,107900.0,35.6242,35.6426,35.569,35.6303,107900.0
2007-11-20 14:40:00,58.05,58.07,57.99,58.0,63700.0,35.6242,35.6365,35.5874,35.5935,63700.0
2007-11-20 14:45:00,58.02,58.15,58.0,58.11,95700.0,35.6058,35.6856,35.5935,35.661,95700.0
2007-11-20 14:50:00,58.1,58.13,58.02,58.02,87000.0,35.6549,35.6733,35.6058,35.6058,87000.0
2007-11-20 14:55:00,58.02,58.03,57.98,58.01,82600.0,35.6058,35.6119,35.5812,35.5996,82600.0
2007-11-20 15:00:00,58.0,58.02,57.98,57.99,139300.0,35.5935,35.6058,35.5812,35.5874,139300.0
2007-11-20 15:05:00,58.01,58.04,57.99,58.02,100400.0,35.5996,35.6181,35.5874,35.6058,100400.0
2007-11-20 15:10:00,58.02,58.13,57.99,58.06,89300.0,35.6058,35.6733,35.5874,35.6303,89300.0
2007-11-20 15:15:00,58.06,58.07,57.99,58.0,156100.0,35.6303,35.6365,35.5874,35.5935,156100.0
2007-11-20 15:20:00,57.99,58.06,57.99,58.06,168100.0,35.5874,35.6303,35.5874,35.6303,168100.0
2007-11-20 15:25:00,58.06,58.33,58.05,58.29,137900.0,35.6303,35.796,35.6242,35.7715,137900.0
2007-11-20 15:30:00,58.29,58.5,58.28,58.49,159900.0,35.7715,35.9003,35.7653,35.8942,159900.0
2007-11-20 15:35:00,58.49,58.5,58.41,58.41,203900.0,35.8942,35.9003,35.8451,35.8451,203900.0
2007-11-20 15:40:00,58.41,58.55,58.41,58.47,279900.0,35.8451,35.931,35.8451,35.8819,279900.0
2007-11-20 15:45:00,58.47,58.52,58.39,58.45,204000.0,35.8819,35.9126,35.8328,35.8697,204000.0
2007-11-20 15:50:00,58.45,58.51,58.27,58.27,183600.0,35.8697,35.9065,35.7592,35.7592,183600.0
2007-11-20 15:55:00,58.28,58.48,58.27,58.48,201300.0,35.7653,35.8881,35.7592,35.8881,201300.0
2007-11-21 09:30:00,58.11,58.36,58.11,58.26,3100.0,35.661,35.8144,35.661,35.7531,3100.0
2007-11-21 09:35:00,58.26,58.4,58.0,58.04,221000.0,35.7531,35.839,35.5935,35.6181,221000.0
2007-11-21 09:40:00,58.03,58.03,57.91,58.02,167300.0,35.6119,35.6119,35.5383,35.6058,167300.0
2007-11-21 09:45:00,58.02,58.05,57.93,57.99,131300.0,35.6058,35.6242,35.5505,35.5874,131300.0
2007-11-21 09:50:00,58.0,58.04,57.93,58.0,107500.0,35.5935,35.6181,35.5505,35.5935,107500.0
2007-11-21 09:55:00,58.0,58.03,57.99,57.99,117300.0,35.5935,35.6119,35.5874,35.5874,117300.0
2007-11-21 10:00:00,57.98,58.01,57.82,57.88,96100.0,35.5812,35.5996,35.483,35.5199,96100.0
2007-11-21 10:05:00,57.86,57.99,57.85,57.99,79300.0,35.5076,35.5874,35.5015,35.5874,79300.0
2007-11-21 10:10:00,57.99,58.01,57.96,57.99,82300.0,35.5874,35.5996,35.569,35.5874,82300.0
2007-11-21 10:15:00,57.99,58.03,57.98,58.01,221300.0,35.5874,35.6119,35.5812,35.5996,221300.0
2007-11-21 10:20:00,57.99,58.0,57.86,57.89,111400.0,35.5874,35.5935,35.5076,35.526,111400.0
2007-11-21 10:25:00,57.88,57.92,57.75,57.83,135000.0,35.5199,35.5444,35.4401,35.4892,135000.0
2007-11-21 10:30:00,57.83,57.94,57.75,57.76,122300.0,35.4892,35.5567,35.4401,35.4462,122300.0
2007-11-21 10:35:00,57.77,57.95,57.76,57.89,78500.0,35.4524,35.5628,35.4462,35.526,78500.0
2007-11-21 10:40:00,57.89,57.94,57.82,57.83,76200.0,35.526,35.5567,35.483,35.4892,76200.0
2007-11-21 10:45:00,57.82,57.85,57.77,57.77,79300.0,35.483,35.5015,35.4524,35.4524,79300.0
2007-11-21 10:50:00,57.78,57.81,57.71,57.72,86100.0,35.4585,35.4769,35.4155,35.4217,86100.0
2007-11-21 10:55:00,57.72,57.85,57.72,57.83,91500.0,35.4217,35.5015,35.4217,35.4892,91500.0
2007-11-21 11:00:00,57.82,57.82,57.71,57.73,151000.0,35.483,35.483,35.4155,35.4278,151000.0
2007-11-21 11:05:00,57.73,57.77,57.7,57.75,100700.0,35.4278,35.4524,35.4094,35.4401,100700.0
2007-11-21 11:10:00,57.74,57.77,57.72,57.74,95000.0,35.4339,35.4524,35.4217,35.4339,95000.0
2007-11-21 11:15:00,57.74,57.8,57.72,57.78,70200.0,35.4339,35.4708,35.4217,35.4585,70200.0
2007-11-21 11:20:00,57.8,57.83,57.73,57.83,59300.0,35.4708,35.4892,35.4278,35.4892,59300.0
2007-11-21 11:25:00,57.83,58.0,57.81,57.97,75600.0,35.4892,35.5935,35.4769,35.5751,75600.0
2007-11-21 11:30:00,57.97,57.99,57.91,57.91,55000.0,35.5751,35.5874,35.5383,35.5383,55000.0
2007-11-21 11:35:00,57.91,58.02,57.9,57.99,65300.0,35.5383,35.6058,35.5321,35.5874,65300.0
2007-11-21 11:40:00,57.99,58.0,57.91,57.95,56400.0,35.5874,35.5935,35.5383,35.5628,56400.0
2007-11-21 11:45:00,57.94,57.96,57.87,57.88,150900.0,35.5567,35.569,35.5137,35.5199,150900.0
2007-11-21 11:50:00,57.88,57.9,57.87,57.9,68000.0,35.5199,35.5321,35.5137,35.5321,68000.0
2007-11-21 11:55:00,57.9,57.94,57.89,57.91,46500.0,35.5321,35.5567,35.526,35.5383,46500.0
2007-11-21 12:00:00,57.92,58.05,57.9,58.01,54800.0,35.5444,35.6242,35.5321,35.5996,54800.0
2007-11-21 12:05:00,58.0,58.02,57.94,57.95,70200.0,35.5935,35.6058,35.5567,35.5628,70200.0
2007-11-21 12:10:00,57.95,58.0,57.91,57.91,62100.0,35.5628,35.5935,35.5383,35.5383,62100.0
2007-11-21 12:15:00,57.91,57.91,57.85,57.88,57300.0,35.5383,35.5383,35.5015,35.5199,57300.0
2007-11-21 12:20:00,57.87,57.89,57.83,57.85,54900.0,35.5137,35.526,35.4892,35.5015,54900.0
2007-11-21 12:25:00,57.85,57.9,57.82,57.88,50700.0,35.5015,35.5321,35.483,35.5199,50700.0
2007-11-21 12:30:00,57.89,57.89,57.79,57.83,45300.0,35.526,35.526,35.4646,35.4892,45300.0
2007-11-21 12:35:00,57.83,57.94,57.79,57.92,84000.0,35.4892,35.5567,35.4646,35.5444,84000.0
2007-11-21 12:40:00,57.92,57.98,57.9,57.97,63600.0,35.5444,35.5812,35.5321,35.5751,63600.0
2007-11-21 12:45:00,57.98,57.98,57.85,57.95,62100.0,35.5812,35.5812,35.5015,35.5628,62100.0
2007-11-21 12:50:00,57.95,58.0,57.94,58.0,50500.0,35.5628,35.5935,35.5567,35.5935,50500.0
2007-11-21 12:55:00,58.0,58.01,57.99,58.0,61500.0,35.5935,35.5996,35.5874,35.5935,61500.0
2007-11-21 13:00:00,57.99,58.01,57.98,57.99,129000.0,35.5874,35.5996,35.5812,35.5874,129000.0
2007-11-21 13:05:00,57.99,58.0,57.92,57.93,116200.0,35.5874,35.5935,35.5444,35.5505,116200.0
2007-11-21 13:10:00,57.93,57.97,57.92,57.95,57100.0,35.5505,35.5751,35.5444,35.5628,57100.0
2007-11-21 13:15:00,57.95,57.95,57.91,57.93,53300.0,35.5628,35.5628,35.5383,35.5505,53300.0
2007-11-21 13:20:00,57.94,57.98,57.92,57.93,96800.0,35.5567,35.5812,35.5444,35.5505,96800.0
2007-11-21 13:25:00,57.92,57.97,57.9,57.91,58600.0,35.5444,35.5751,35.5321,35.5383,58600.0
2007-11-21 13:30:00,57.92,57.93,57.87,57.87,57600.0,35.5444,35.5505,35.5137,35.5137,57600.0
2007-11-21 13:35:00,57.87,57.93,57.85,57.86,43000.0,35.5137,35.5505,35.5015,35.5076,43000.0
2007-11-21 13:40:00,57.86,57.91,57.8,57.91,38600.0,35.5076,35.5383,35.4708,35.5383,38600.0
2007-11-21 13:45:00,57.91,57.98,57.88,57.93,75200.0,35.5383,35.5812,35.5199,35.5505,75200.0
2007-11-21 13:50:00,57.93,57.99,57.92,57.95,42900.0,35.5505,35.5874,35.5444,35.5628,42900.0
2007-11-21 13:55:00,57.95,58.0,57.95,58.0,46000.0,35.5628,35.5935,35.5628,35.5935,46000.0
2007-11-21 14:00:00,58.0,58.0,57.97,58.0,66400.0,35.5935,35.5935,35.5751,35.5935,66400.0
2007-11-21 14:05:00,58.0,58.0,57.96,58.0,52000.0,35.5935,35.5935,35.569,35.5935,52000.0
2007-11-21 14:10:00,58.0,58.01,57.99,58.01,101200.0,35.5935,35.5996,35.5874,35.5996,101200.0
2007-11-21 14:15:00,57.99,58.01,57.99,58.01,159700.0,35.5874,35.5996,35.5874,35.5996,159700.0
2007-11-21 14:20:00,58.01,58.01,57.96,57.97,104800.0,35.5996,35.5996,35.569,35.5751,104800.0
2007-11-21 14:25:00,57.97,58.0,57.96,57.99,69100.0,35.5751,35.5935,35.569,35.5874,69100.0
2007-11-21 14:30:00,57.98,58.0,57.98,58.0,47800.0,35.5812,35.5935,35.5812,35.5935,47800.0
2007-11-21 14:35:00,58.0,58.02,57.99,57.99,63100.0,35.5935,35.6058,35.5874,35.5874,63100.0
2007-11-21 14:40:00,57.99,58.0,57.99,57.99,31400.0,35.5874,35.5935,35.5874,35.5874,31400.0
2007-11-21 14:45:00,57.99,58.0,57.99,58.0,180500.0,35.5874,35.5935,35.5874,35.5935,180500.0
2007-11-21 14:50:00,58.0,58.01,57.99,58.01,51000.0,35.5935,35.5996,35.5874,35.5996,51000.0
2007-11-21 14:55:00,58.01,58.01,58.0,58.01,62900.0,35.5996,35.5996,35.5935,35.5996,62900.0
2007-11-21 15:00:00,58.01,58.03,57.99,57.99,264600.0,35.5996,35.6119,35.5874,35.5874,264600.0
2007-11-21 15:05:00,57.99,58.02,57.99,57.99,121800.0,35.5874,35.6058,35.5874,35.5874,121800.0
2007-11-21 15:10:00,57.99,58.01,57.85,57.91,223500.0,35.5874,35.5996,35.5015,35.5383,223500.0
2007-11-21 15:15:00,57.92,57.93,57.77,57.79,106400.0,35.5444,35.5505,35.4524,35.4646,106400.0
2007-11-21 15:20:00,57.78,57.85,57.75,57.85,134800.0,35.4585,35.5015,35.4401,35.5015,134800.0
2007-11-21 15:25:00,57.84,57.88,57.79,57.84,113100.0,35.4953,35.5199,35.4646,35.4953,113100.0
2007-11-21 15:30:00,57.84,57.86,57.74,57.79,124000.0,35.4953,35.5076,35.4339,35.4646,124000.0
2007-11-21 15:35:00,57.79,57.8,57.66,57.69,178900.0,35.4646,35.4708,35.3849,35.4033,178900.0
2007-11-21 15:40:00,57.68,57.69,57.58,57.64,132100.0,35.3971,35.4033,35.3358,35.3726,132100.0
2007-11-21 15:45:00,57.64,57.71,57.61,57.7,113800.0,35.3726,35.4155,35.3542,35.4094,113800.0
2007-11-21 15:50:00,57.69,57.7,57.57,57.57,104300.0,35.4033,35.4094,35.3296,35.3296,104300.0
2007-11-21 15:55:00,57.57,57.58,57.32,57.37,319200.0,35.3296,35.3358,35.1762,35.2069,319200.0
2007-11-23 09:30:00,57.82,57.97,57.4,57.94,223500.0,35.483,35.5751,35.2253,35.5567,223500.0
2007-11-23 09:35:00,57.95,57.97,57.81,57.95,135500.0,35.5628,35.5751,35.4769,35.5628,135500.0
2007-11-23 09:40:00,57.95,58.0,57.9,57.94,146100.0,35.5628,35.5935,35.5321,35.5567,146100.0
2007-11-23 09:45:00,57.94,57.95,57.79,57.81,115600.0,35.5567,35.5628,35.4646,35.4769,115600.0
2007-11-23 09:50:00,57.81,57.87,57.81,57.86,84800.0,35.4769,35.5137,35.4769,35.5076,84800.0
2007-11-23 09:55:00,57.85,57.88,57.81,57.87,82900.0,35.5015,35.5199,35.4769,35.5137,82900.0
2007-11-23 10:00:00,57.86,57.88,57.82,57.83,109500.0,35.5076,35.5199,35.483,35.4892,109500.0
2007-11-23 10:05:00,57.84,57.84,57.71,57.75,89800.0,35.4953,35.4953,35.4155,35.4401,89800.0
2007-11-23 10:10:00,57.75,57.8,57.71,57.75,71800.0,35.4401,35.4708,35.4155,35.4401,71800.0
2007-11-23 10:15:00,57.74,57.78,57.69,57.76,87400.0,35.4339,35.4585,35.4033,35.4462,87400.0
2007-11-23 10:20:00,57.76,57.82,57.75,57.78,64800.0,35.4462,35.483,35.4401,35.4585,64800.0
2007-11-23 10:25:00,57.78,57.79,57.68,57.73,120200.0,35.4585,35.4646,35.3971,35.4278,120200.0
2007-11-23 10:30:00,57.74,57.77,57.7,57.75,73000.0,35.4339,35.4524,35.4094,35.4401,73000.0
2007-11-23 10:35:00,57.74,57.79,57.74,57.79,88400.0,35.4339,35.4646,35.4339,35.4646,88400.0
2007-11-23 10:40:00,57.79,57.85,57.75,57.76,92700.0,35.4646,35.5015,35.4401,35.4462,92700.0
2007-11-23 10:45:00,57.76,57.8,57.76,57.8,49800.0,35.4462,35.4708,35.4462,35.4708,49800.0
2007-11-23 10:50:00,57.79,57.8,57.76,57.78,62800.0,35.4646,35.4708,35.4462,35.4585,62800.0
2007-11-23 10:55:00,57.78,57.8,57.74,57.8,75400.0,35.4585,35.4708,35.4339,35.4708,75400.0
2007-11-23 11:00:00,57.79,57.8,57.73,57.74,101800.0,35.4646,35.4708,35.4278,35.4339,101800.0
2007-11-23 11:05:00,57.75,57.75,57.68,57.74,51300.0,35.4401,35.4401,35.3971,35.4339,51300.0
2007-11-23 11:10:00,57.75,57.79,57.71,57.71,82900.0,35.4401,35.4646,35.4155,35.4155,82900.0
2007-11-23 11:15:00,57.72,57.73,57.67,57.68,68000.0,35.4217,35.4278,35.391,35.3971,68000.0
2007-11-23 11:20:00,57.68,57.69,57.5,57.54,158400.0,35.3971,35.4033,35.2867,35.3112,158400.0
2007-11-23 11:25:00,57.55,57.56,57.46,57.46,109200.0,35.3173,35.3235,35.2621,35.2621,109200.0
2007-11-23 11:30:00,57.47,57.49,57.34,57.39,97100.0,35.2683,35.2805,35.1885,35.2192,97100.0
2007-11-23 11:35:00,57.38,57.42,57.3,57.41,87500.0,35.213,35.2376,35.1639,35.2314,87500.0
2007-11-23 11:40:00,57.42,57.48,57.41,57.46,71100.0,35.2376,35.2744,35.2314,35.2621,71100.0
2007-11-23 11:45:00,57.46,57.52,57.43,57.52,49200.0,35.2621,35.2989,35.2437,35.2989,49200.0
2007-11-23 11:50:00,57.51,57.64,57.51,57.64,61800.0,35.2928,35.3726,35.2928,35.3726,61800.0
2007-11-23 11:55:00,57.65,57.66,57.64,57.66,71200.0,35.3787,35.3849,35.3726,35.3849,71200.0
2007-11-23 12:00:00,57.66,57.72,57.63,57.71,46300.0,35.3849,35.4217,35.3664,35.4155,46300.0
2007-11-23 12:05:00,57.71,57.72,57.7,57.7,28700.0,35.4155,35.4217,35.4094,35.4094,28700.0
2007-11-23 12:10:00,57.71,57.72,57.7,57.72,87500.0,35.4155,35.4217,35.4094,35.4217,87500.0
2007-11-23 12:15:00,57.72,57.73,57.7,57.7,49100.0,35.4217,35.4278,35.4094,35.4094,49100.0
2007-11-23 12:20:00,57.71,57.73,57.7,57.71,55500.0,35.4155,35.4278,35.4094,35.4155,55500.0
2007-11-23 12:25:00,57.71,57.72,57.67,57.7,172700.0,35.4155,35.4217,35.391,35.4094,172700.0
2007-11-23 12:30:00,57.7,57.7,57.68,57.7,88500.0,35.4094,35.4094,35.3971,35.4094,88500.0
2007-11-23 12:35:00,57.7,57.7,57.68,57.69,141500.0,35.4094,35.4094,35.3971,35.4033,141500.0
2007-11-23 12:40:00,57.69,57.7,57.69,57.7,162900.0,35.4033,35.4094,35.4033,35.4094,162900.0
2007-11-23 12:45:00,57.7,57.79,57.69,57.79,98500.0,35.4094,35.4646,35.4033,35.4646,98500.0
2007-11-23 12:50:00,57.78,57.84,57.62,57.67,179400.0,35.4585,35.4953,35.3603,35.391,179400.0
2007-11-23 12:55:00,57.68,57.76,57.6,57.65,295700.0,35.3971,35.4462,35.348,35.3787,295700.0
2007-11-26 09:30:00,57.84,57.84,57.33,57.5,271200.0,35.4953,35.4953,35.1823,35.2867,271200.0
2007-11-26 09:35:00,57.5,57.56,57.43,57.45,126000.0,35.2867,35.3235,35.2437,35.256,126000.0
2007-11-26 09:40:00,57.45,57.52,57.31,57.47,112700.0,35.256,35.2989,35.1701,35.2683,112700.0
2007-11-26 09:45:00,57.47,57.5,57.42,57.45,100900.0,35.2683,35.2867,35.2376,35.256,100900.0
2007-11-26 09:50:00,57.45,57.48,57.38,57.45,99000.0,35.256,35.2744,35.213,35.256,99000.0
2007-11-26 09:55:00,57.47,57.51,57.46,57.5,100500.0,35.2683,35.2928,35.2621,35.2867,100500.0
2007-11-26 10:00:00,57.5,57.5,57.46,57.49,70500.0,35.2867,35.2867,35.2621,35.2805,70500.0
2007-11-26 10:05:00,57.49,57.5,57.45,57.45,78900.0,35.2805,35.2867,35.256,35.256,78900.0
2007-11-26 10:10:00,57.45,57.46,57.35,57.38,99600.0,35.256,35.2621,35.1946,35.213,99600.0
2007-11-26 10:15:00,57.39,57.45,57.39,57.44,55200.0,35.2192,35.256,35.2192,35.2498,55200.0
2007-11-26 10:20:00,57.44,57.5,57.44,57.5,118600.0,35.2498,35.2867,35.2498,35.2867,118600.0
2007-11-26 10:25:00,57.5,57.5,57.46,57.46,136100.0,35.2867,35.2867,35.2621,35.2621,136100.0
2007-11-26 10:30:00,57.46,57.49,57.45,57.46,63000.0,35.2621,35.2805,35.256,35.2621,63000.0
2007-11-26 10:35:00,57.46,57.49,57.45,57.46,81900.0,35.2621,35.2805,35.256,35.2621,81900.0
2007-11-26 10:40:00,57.47,57.48,57.44,57.45,86000.0,35.2683,35.2744,35.2498,35.256,86000.0
2007-11-26 10:45:00,57.45,57.52,57.45,57.48,98000.0,35.256,35.2989,35.256,35.2744,98000.0
2007-11-26 10:50:00,57.48,57.5,57.4,57.42,89200.0,35.2744,35.2867,35.2253,35.2376,89200.0
2007-11-26 10:55:00,57.43,57.44,57.38,57.39,118600.0,35.2437,35.2498,35.213,35.2192,118600.0
2007-11-26 11:00:00,57.4,57.44,57.39,57.4,116900.0,35.2253,35.2498,35.2192,35.2253,116900.0
2007-11-26 11:05:00,57.4,57.44,57.34,57.35,100200.0,35.2253,35.2498,35.1885,35.1946,100200.0
2007-11-26 11:10:00,57.35,57.36,57.09,57.09,156100.0,35.1946,35.2007,35.0351,35.0351,156100.0
2007-11-26 11:15:00,57.1,57.16,57.02,57.04,124400.0,35.0412,35.078,34.9921,35.0044,124400.0
2007-11-26 11:20:00,57.03,57.04,56.82,56.83,193100.0,34.9982,35.0044,34.8694,34.8755,193100.0
2007-11-26 11:25:00,56.82,56.91,56.75,56.77,211200.0,34.8694,34.9246,34.8264,34.8387,211200.0
2007-11-26 11:30:00,56.77,56.95,56.76,56.84,114500.0,34.8387,34.9491,34.8325,34.8816,114500.0
2007-11-26 11:35:00,56.84,56.99,56.8,56.97,106900.0,34.8816,34.9737,34.8571,34.9614,106900.0
2007-11-26 11:40:00,56.98,57.08,56.97,57.07,110000.0,34.9675,35.0289,34.9614,35.0228,110000.0
2007-11-26 11:45:00,57.08,57.24,57.07,57.23,98500.0,35.0289,35.1271,35.0228,35.121,98500.0
2007-11-26 11:50:00,57.23,57.24,57.13,57.16,83400.0,35.121,35.1271,35.0596,35.078,83400.0
2007-11-26 11:55:00,57.16,57.23,57.15,57.17,73600.0,35.078,35.121,35.0719,35.0841,73600.0
2007-11-26 12:00:00,57.17,57.28,57.17,57.25,78300.0,35.0841,35.1517,35.0841,35.1332,78300.0
2007-11-26 12:05:00,57.26,57.28,57.25,57.26,63700.0,35.1394,35.1517,35.1332,35.1394,63700.0
2007-11-26 12:10:00,57.27,57.3,57.27,57.3,69800.0,35.1455,35.1639,35.1455,35.1639,69800.0
2007-11-26 12:15:00,57.3,57.36,57.29,57.33,53800.0,35.1639,35.2007,35.1578,35.1823,53800.0
2007-11-26 12:20:00,57.33,57.41,57.28,57.41,84100.0,35.1823,35.2314,35.1517,35.2314,84100.0
2007-11-26 12:25:00,57.41,57.48,57.4,57.46,106800.0,35.2314,35.2744,35.2253,35.2621,106800.0
2007-11-26 12:30:00,57.47,57.49,57.45,57.48,54200.0,35.2683,35.2805,35.256,35.2744,54200.0
2007-11-26 12:35:00,57.48,57.5,57.47,57.48,52500.0,35.2744,35.2867,35.2683,35.2744,52500.0
2007-11-26 12:40:00,57.48,57.5,57.43,57.5,74000.0,35.2744,35.2867,35.2437,35.2867,74000.0
2007-11-26 12:45:00,57.5,57.57,57.48,57.5,97500.0,35.2867,35.3296,35.2744,35.2867,97500.0
2007-11-26 12:50:00,57.5,57.51,57.46,57.5,63400.0,35.2867,35.2928,35.2621,35.2867,63400.0
2007-11-26 12:55:00,57.5,57.53,57.5,57.53,171900.0,35.2867,35.3051,35.2867,35.3051,171900.0
2007-11-26 13:00:00,57.53,57.57,57.53,57.57,51500.0,35.3051,35.3296,35.3051,35.3296,51500.0
2007-11-26 13:05:00,57.58,57.62,57.52,57.52,107900.0,35.3358,35.3603,35.2989,35.2989,107900.0
2007-11-26 13:10:00,57.52,57.52,57.43,57.46,82700.0,35.2989,35.2989,35.2437,35.2621,82700.0
2007-11-26 13:15:00,57.45,57.49,57.44,57.48,46300.0,35.256,35.2805,35.2498,35.2744,46300.0
2007-11-26 13:20:00,57.48,57.51,57.48,57.5,46000.0,35.2744,35.2928,35.2744,35.2867,46000.0
2007-11-26 13:25:00,57.5,57.51,57.48,57.48,40500.0,35.2867,35.2928,35.2744,35.2744,40500.0
2007-11-26 13:30:00,57.48,57.5,57.48,57.5,45400.0,35.2744,35.2867,35.2744,35.2867,45400.0
2007-11-26 13:35:00,57.49,57.54,57.49,57.51,94800.0,35.2805,35.3112,35.2805,35.2928,94800.0
2007-11-26 13:40:00,57.5,57.51,57.45,57.46,50800.0,35.2867,35.2928,35.256,35.2621,50800.0
2007-11-26 13:45:00,57.45,57.48,57.39,57.4,112000.0,35.256,35.2744,35.2192,35.2253,112000.0
2007-11-26 13:50:00,57.41,57.47,57.4,57.41,104800.0,35.2314,35.2683,35.2253,35.2314,104800.0
2007-11-26 13:55:00,57.42,57.49,57.41,57.44,83800.0,35.2376,35.2805,35.2314,35.2498,83800.0
2007-11-26 14:00:00,57.44,57.47,57.4,57.43,117800.0,35.2498,35.2683,35.2253,35.2437,117800.0
2007-11-26 14:05:00,57.43,57.44,57.36,57.43,74900.0,35.2437,35.2498,35.2007,35.2437,74900.0
2007-11-26 14:10:00,57.43,57.44,57.35,57.39,80900.0,35.2437,35.2498,35.1946,35.2192,80900.0
2007-11-26 14:15:00,57.39,57.43,57.39,57.42,86000.0,35.2192,35.2437,35.2192,35.2376,86000.0
2007-11-26 14:20:00,57.43,57.46,57.42,57.44,94300.0,35.2437,35.2621,35.2376,35.2498,94300.0
2007-11-26 14:25:00,57.44,57.49,57.44,57.47,76300.0,35.2498,35.2805,35.2498,35.2683,76300.0
2007-11-26 14:30:00,57.47,57.5,57.46,57.48,53200.0,35.2683,35.2867,35.2621,35.2744,53200.0
2007-11-26 14:35:00,57.48,57.5,57.47,57.48,72100.0,35.2744,35.2867,35.2683,35.2744,72100.0
2007-11-26 14:40:00,57.48,57.5,57.44,57.45,97300.0,35.2744,35.2867,35.2498,35.256,97300.0
2007-11-26 14:45:00,57.44,57.49,57.41,57.47,61600.0,35.2498,35.2805,35.2314,35.2683,61600.0
2007-11-26 14:50:00,57.46,57.48,57.4,57.43,118200.0,35.2621,35.2744,35.2253,35.2437,118200.0
2007-11-26 14:55:00,57.42,57.45,57.38,57.42,71600.0,35.2376,35.256,35.213,35.2376,71600.0
2007-11-26 15:00:00,57.42,57.44,57.36,57.36,106400.0,35.2376,35.2498,35.2007,35.2007,106400.0
2007-11-26 15:05:00,57.36,57.37,57.27,57.32,151300.0,35.2007,35.2069,35.1455,35.1762,151300.0
2007-11-26 15:10:00,57.32,57.32,57.23,57.28,106800.0,35.1762,35.1762,35.121,35.1517,106800.0
2007-11-26 15:15:00,57.28,57.35,57.28,57.32,96500.0,35.1517,35.1946,35.1517,35.1762,96500.0
2007-11-26 15:20:00,57.31,57.32,57.13,57.15,191600.0,35.1701,35.1762,35.0596,35.0719,191600.0
2007-11-26 15:25:00,57.14,57.15,57.02,57.06,151400.0,35.0657,35.0719,34.9921,35.0166,151400.0
2007-11-26 15:30:00,57.05,57.18,57.05,57.18,89900.0,35.0105,35.0903,35.0105,35.0903,89900.0
2007-11-26 15:35:00,57.19,57.21,57.13,57.21,133900.0,35.0964,35.1087,35.0596,35.1087,133900.0
2007-11-26 15:40:00,57.21,57.26,57.1,57.25,187800.0,35.1087,35.1394,35.0412,35.1332,187800.0
2007-11-26 15:45:00,57.25,57.26,57.13,57.16,158200.0,35.1332,35.1394,35.0596,35.078,158200.0
2007-11-26 15:50:00,57.16,57.17,56.89,56.96,250300.0,35.078,35.0841,34.9123,34.9553,250300.0
2007-11-26 15:55:00,56.96,56.97,56.75,56.76,343900.0,34.9553,34.9614,34.8264,34.8325,343900.0
2007-11-27 09:30:00,57.0,57.18,56.89,57.06,134100.0,34.9798,35.0903,34.9123,35.0166,134100.0
2007-11-27 09:35:00,57.05,57.25,56.97,57.08,117900.0,35.0105,35.1332,34.9614,35.0289,117900.0
2007-11-27 09:40:00,57.09,57.2,57.02,57.19,119200.0,35.0351,35.1026,34.9921,35.0964,119200.0
2007-11-27 09:45:00,57.18,57.32,57.18,57.3,94000.0,35.0903,35.1762,35.0903,35.1639,94000.0
2007-11-27 09:50:00,57.29,57.41,57.2,57.22,96100.0,35.1578,35.2314,35.1026,35.1148,96100.0
2007-11-27 09:55:00,57.22,57.36,57.2,57.34,70300.0,35.1148,35.2007,35.1026,35.1885,70300.0
2007-11-27 10:00:00,57.34,57.34,57.12,57.17,119000.0,35.1885,35.1885,35.0535,35.0841,119000.0
2007-11-27 10:05:00,57.16,57.27,56.93,57.03,87000.0,35.078,35.1455,34.9369,34.9982,87000.0
2007-11-27 10:10:00,57.03,57.08,56.93,56.99,128900.0,34.9982,35.0289,34.9369,34.9737,128900.0
2007-11-27 10:15:00,57.0,57.06,56.95,57.05,105000.0,34.9798,35.0166,34.9491,35.0105,105000.0
2007-11-27 10:20:00,57.04,57.18,57.04,57.14,118100.0,35.0044,35.0903,35.0044,35.0657,118100.0
2007-11-27 10:25:00,57.14,57.26,57.09,57.26,82800.0,35.0657,35.1394,35.0351,35.1394,82800.0
2007-11-27 10:30:00,57.25,57.34,57.21,57.24,96100.0,35.1332,35.1885,35.1087,35.1271,96100.0
2007-11-27 10:35:00,57.24,57.36,57.23,57.26,74200.0,35.1271,35.2007,35.121,35.1394,74200.0
2007-11-27 10:40:00,57.26,57.38,57.21,57.38,105300.0,35.1394,35.213,35.1087,35.213,105300.0
2007-11-27 10:45:00,57.38,57.5,57.32,57.44,80500.0,35.213,35.2867,35.1762,35.2498,80500.0
2007-11-27 10:50:00,57.44,57.47,57.4,57.44,56300.0,35.2498,35.2683,35.2253,35.2498,56300.0
2007-11-27 10:55:00,57.43,57.55,57.43,57.51,87100.0,35.2437,35.3173,35.2437,35.2928,87100.0
2007-11-27 11:00:00,57.51,57.66,57.51,57.64,68600.0,35.2928,35.3849,35.2928,35.3726,68600.0
2007-11-27 11:05:00,57.64,57.68,57.54,57.55,59200.0,35.3726,35.3971,35.3112,35.3173,59200.0
2007-11-27 11:10:00,57.55,57.55,57.36,57.39,71300.0,35.3173,35.3173,35.2007,35.2192,71300.0
2007-11-27 11:15:00,57.39,57.5,57.38,57.44,67800.0,35.2192,35.2867,35.213,35.2498,67800.0
2007-11-27 11:20:00,57.43,57.43,57.27,57.34,73800.0,35.2437,35.2437,35.1455,35.1885,73800.0
2007-11-27 11:25:00,57.34,57.44,57.33,57.37,60200.0,35.1885,35.2498,35.1823,35.2069,60200.0
2007-11-27 11:30:00,57.38,57.52,57.37,57.46,54900.0,35.213,35.2989,35.2069,35.2621,54900.0
2007-11-27 11:35:00,57.46,57.57,57.45,57.52,68100.0,35.2621,35.3296,35.256,35.2989,68100.0
2007-11-27 11:40:00,57.51,57.6,57.45,57.47,61100.0,35.2928,35.348,35.256,35.2683,61100.0
2007-11-27 11:45:00,57.47,57.5,57.43,57.47,51500.0,35.2683,35.2867,35.2437,35.2683,51500.0
2007-11-27 11:50:00,57.47,57.47,57.37,57.41,48100.0,35.2683,35.2683,35.2069,35.2314,48100.0
2007-11-27 11:55:00,57.41,57.45,57.38,57.38,49700.0,35.2314,35.256,35.213,35.213,49700.0
2007-11-27 12:00:00,57.38,57.44,57.37,57.44,41000.0,35.213,35.2498,35.2069,35.2498,41000.0
2007-11-27 12:05:00,57.42,57.44,57.33,57.39,43400.0,35.2376,35.2498,35.1823,35.2192,43400.0
2007-11-27 12:10:00,57.39,57.39,57.28,57.29,60200.0,35.2192,35.2192,35.1517,35.1578,60200.0
2007-11-27 12:15:00,57.29,57.3,57.25,57.27,62200.0,35.1578,35.1639,35.1332,35.1455,62200.0
2007-11-27 12:20:00,57.27,57.35,57.21,57.34,55000.0,35.1455,35.1946,35.1087,35.1885,55000.0
2007-11-27 12:25:00,57.35,57.36,57.27,57.34,48600.0,35.1946,35.2007,35.1455,35.1885,48600.0
2007-11-27 12:30:00,57.34,57.47,57.33,57.47,50100.0,35.1885,35.2683,35.1823,35.2683,50100.0
2007-11-27 12:35:00,57.47,57.69,57.46,57.64,84200.0,35.2683,35.4033,35.2621,35.3726,84200.0
2007-11-27 12:40:00,57.64,57.72,57.63,57.69,55100.0,35.3726,35.4217,35.3664,35.4033,55100.0
2007-11-27 12:45:00,57.7,57.78,57.68,57.73,81600.0,35.4094,35.4585,35.3971,35.4278,81600.0
2007-11-27 12:50:00,57.73,57.74,57.68,57.73,58200.0,35.4278,35.4339,35.3971,35.4278,58200.0
2007-11-27 12:55:00,57.72,57.72,57.63,57.65,35000.0,35.4217,35.4217,35.3664,35.3787,35000.0
2007-11-27 13:00:00,57.66,57.66,57.57,57.58,47400.0,35.3849,35.3849,35.3296,35.3358,47400.0
2007-11-27 13:05:00,57.58,57.6,57.56,57.58,41700.0,35.3358,35.348,35.3235,35.3358,41700.0
2007-11-27 13:10:00,57.58,57.59,57.53,57.54,47700.0,35.3358,35.3419,35.3051,35.3112,47700.0
2007-11-27 13:15:00,57.55,57.55,57.46,57.49,52900.0,35.3173,35.3173,35.2621,35.2805,52900.0
2007-11-27 13:20:00,57.49,57.52,57.46,57.5,51000.0,35.2805,35.2989,35.2621,35.2867,51000.0
2007-11-27 13:25:00,57.5,57.54,57.5,57.51,143700.0,35.2867,35.3112,35.2867,35.2928,143700.0
2007-11-27 13:30:00,57.52,57.52,57.43,57.5,45800.0,35.2989,35.2989,35.2437,35.2867,45800.0
2007-11-27 13:35:00,57.5,57.5,57.34,57.39,92400.0,35.2867,35.2867,35.1885,35.2192,92400.0
2007-11-27 13:40:00,57.38,57.43,57.35,57.43,31000.0,35.213,35.2437,35.1946,35.2437,31000.0
2007-11-27 13:45:00,57.43,57.46,57.38,57.42,45000.0,35.2437,35.2621,35.213,35.2376,45000.0
2007-11-27 13:50:00,57.42,57.42,57.19,57.28,120900.0,35.2376,35.2376,35.0964,35.1517,120900.0
2007-11-27 13:55:00,57.3,57.34,57.27,57.3,51100.0,35.1639,35.1885,35.1455,35.1639,51100.0
2007-11-27 14:00:00,57.31,57.33,57.24,57.32,70700.0,35.1701,35.1823,35.1271,35.1762,70700.0
2007-11-27 14:05:00,57.31,57.36,57.3,57.31,64500.0,35.1701,35.2007,35.1639,35.1701,64500.0
2007-11-27 14:10:00,57.3,57.44,57.3,57.41,52600.0,35.1639,35.2498,35.1639,35.2314,52600.0
2007-11-27 14:15:00,57.41,57.49,57.37,57.45,49900.0,35.2314,35.2805,35.2069,35.256,49900.0
2007-11-27 14:20:00,57.45,57.5,57.39,57.48,57800.0,35.256,35.2867,35.2192,35.2744,57800.0
2007-11-27 14:25:00,57.47,57.53,57.36,57.46,54100.0,35.2683,35.3051,35.2007,35.2621,54100.0
2007-11-27 14:30:00,57.45,57.53,57.41,57.49,53900.0,35.256,35.3051,35.2314,35.2805,53900.0
2007-11-27 14:35:00,57.48,57.5,57.24,57.33,130800.0,35.2744,35.2867,35.1271,35.1823,130800.0
2007-11-27 14:40:00,57.34,57.34,57.15,57.15,82300.0,35.1885,35.1885,35.0719,35.0719,82300.0
2007-11-27 14:45:00,57.15,57.36,57.15,57.26,62600.0,35.0719,35.2007,35.0719,35.1394,62600.0
2007-11-27 14:50:00,57.25,57.35,57.24,57.31,70800.0,35.1332,35.1946,35.1271,35.1701,70800.0
2007-11-27 14:55:00,57.29,57.33,57.24,57.31,81600.0,35.1578,35.1823,35.1271,35.1701,81600.0
2007-11-27 15:00:00,57.32,57.33,57.2,57.2,64500.0,35.1762,35.1823,35.1026,35.1026,64500.0
2007-11-27 15:05:00,57.2,57.26,57.17,57.21,85100.0,35.1026,35.1394,35.0841,35.1087,85100.0
2007-11-27 15:10:00,57.21,57.5,57.2,57.42,254000.0,35.1087,35.2867,35.1026,35.2376,254000.0
2007-11-27 15:15:00,57.41,57.42,57.31,57.36,120200.0,35.2314,35.2376,35.1701,35.2007,120200.0
2007-11-27 15:20:00,57.35,57.4,57.33,57.36,69700.0,35.1946,35.2253,35.1823,35.2007,69700.0
2007-11-27 15:25:00,57.37,57.37,57.13,57.23,125500.0,35.2069,35.2069,35.0596,35.121,125500.0
2007-11-27 15:30:00,57.22,57.6,57.21,57.59,110600.0,35.1148,35.348,35.1087,35.3419,110600.0
2007-11-27 15:35:00,57.59,57.73,57.52,57.54,333100.0,35.3419,35.4278,35.2989,35.3112,333100.0
2007-11-27 15:40:00,57.54,57.61,57.43,57.47,154300.0,35.3112,35.3542,35.2437,35.2683,154300.0
2007-11-27 15:45:00,57.47,57.56,57.46,57.49,186200.0,35.2683,35.3235,35.2621,35.2805,186200.0
2007-11-27 15:50:00,57.5,57.53,57.47,57.49,375000.0,35.2867,35.3051,35.2683,35.2805,375000.0
2007-11-27 15:55:00,57.5,57.53,57.42,57.5,425200.0,35.2867,35.3051,35.2376,35.2867,425200.0
2007-11-28 09:30:00,57.6,58.0,57.2,58.0,155500.0,35.348,35.5935,35.1026,35.5935,155500.0
2007-11-28 09:35:00,58.0,58.1,57.86,58.0,188600.0,35.5935,35.6549,35.5076,35.5935,188600.0
2007-11-28 09:40:00,58.0,58.05,57.88,57.97,247600.0,35.5935,35.6242,35.5199,35.5751,247600.0
2007-11-28 09:45:00,57.97,58.03,57.91,57.92,141600.0,35.5751,35.6119,35.5383,35.5444,141600.0
2007-11-28 09:50:00,57.92,58.01,57.92,58.01,110500.0,35.5444,35.5996,35.5444,35.5996,110500.0
2007-11-28 09:55:00,58.01,58.02,57.95,57.97,484900.0,35.5996,35.6058,35.5628,35.5751,484900.0
2007-11-28 10:00:00,57.97,58.0,57.91,57.94,98600.0,35.5751,35.5935,35.5383,35.5567,98600.0
2007-11-28 10:05:00,57.94,57.99,57.94,57.98,116100.0,35.5567,35.5874,35.5567,35.5812,116100.0
2007-11-28 10:10:00,57.98,57.99,57.97,57.98,96600.0,35.5812,35.5874,35.5751,35.5812,96600.0
2007-11-28 10:15:00,57.98,58.02,57.97,57.99,213900.0,35.5812,35.6058,35.5751,35.5874,213900.0
2007-11-28 10:20:00,57.99,58.0,57.97,57.98,128300.0,35.5874,35.5935,35.5751,35.5812,128300.0
2007-11-28 10:25:00,57.97,57.99,57.91,57.95,261800.0,35.5751,35.5874,35.5383,35.5628,261800.0
2007-11-28 10:30:00,57.95,57.99,57.93,57.94,100500.0,35.5628,35.5874,35.5505,35.5567,100500.0
2007-11-28 10:35:00,57.95,57.97,57.9,57.93,229100.0,35.5628,35.5751,35.5321,35.5505,229100.0
2007-11-28 10:40:00,57.93,57.95,57.89,57.91,165800.0,35.5505,35.5628,35.526,35.5383,165800.0
2007-11-28 10:45:00,57.9,57.93,57.8,57.91,111400.0,35.5321,35.5505,35.4708,35.5383,111400.0
2007-11-28 10:50:00,57.91,57.94,57.86,57.93,136600.0,35.5383,35.5567,35.5076,35.5505,136600.0
2007-11-28 10:55:00,57.93,57.93,57.9,57.91,51500.0,35.5505,35.5505,35.5321,35.5383,51500.0
2007-11-28 11:00:00,57.91,57.93,57.84,57.84,66800.0,35.5383,35.5505,35.4953,35.4953,66800.0
2007-11-28 11:05:00,57.84,57.84,57.72,57.73,111200.0,35.4953,35.4953,35.4217,35.4278,111200.0
2007-11-28 11:10:00,57.73,57.86,57.72,57.83,62500.0,35.4278,35.5076,35.4217,35.4892,62500.0
2007-11-28 11:15:00,57.84,57.85,57.77,57.78,69700.0,35.4953,35.5015,35.4524,35.4585,69700.0
2007-11-28 11:20:00,57.78,57.8,57.71,57.73,199000.0,35.4585,35.4708,35.4155,35.4278,199000.0
2007-11-28 11:25:00,57.73,57.8,57.73,57.78,60300.0,35.4278,35.4708,35.4278,35.4585,60300.0
2007-11-28 11:30:00,57.78,57.83,57.76,57.83,190700.0,35.4585,35.4892,35.4462,35.4892,190700.0
2007-11-28 11:35:00,57.83,57.83,57.73,57.76,78400.0,35.4892,35.4892,35.4278,35.4462,78400.0
2007-11-28 11:40:00,57.76,57.81,57.76,57.77,52600.0,35.4462,35.4769,35.4462,35.4524,52600.0
2007-11-28 11:45:00,57.77,57.81,57.77,57.8,151300.0,35.4524,35.4769,35.4524,35.4708,151300.0
2007-11-28 11:50:00,57.8,57.81,57.76,57.79,44500.0,35.4708,35.4769,35.4462,35.4646,44500.0
2007-11-28 11:55:00,57.8,57.81,57.77,57.8,69000.0,35.4708,35.4769,35.4524,35.4708,69000.0
2007-11-28 12:00:00,57.8,57.85,57.79,57.8,242300.0,35.4708,35.5015,35.4646,35.4708,242300.0
2007-11-28 12:05:00,57.8,57.81,57.75,57.75,163400.0,35.4708,35.4769,35.4401,35.4401,163400.0
2007-11-28 12:10:00,57.74,57.78,57.73,57.78,46500.0,35.4339,35.4585,35.4278,35.4585,46500.0
2007-11-28 12:15:00,57.78,57.8,57.76,57.79,118100.0,35.4585,35.4708,35.4462,35.4646,118100.0
2007-11-28 12:20:00,57.8,57.8,57.78,57.79,73500.0,35.4708,35.4708,35.4585,35.4646,73500.0
2007-11-28 12:25:00,57.8,57.81,57.78,57.8,148700.0,35.4708,35.4769,35.4585,35.4708,148700.0
2007-11-28 12:30:00,57.8,57.88,57.79,57.84,95900.0,35.4708,35.5199,35.4646,35.4953,95900.0
2007-11-28 12:35:00,57.85,57.88,57.81,57.87,46800.0,35.5015,35.5199,35.4769,35.5137,46800.0
2007-11-28 12:40:00,57.87,57.93,57.86,57.9,150800.0,35.5137,35.5505,35.5076,35.5321,150800.0
2007-11-28 12:45:00,57.89,57.9,57.82,57.88,49500.0,35.526,35.5321,35.483,35.5199,49500.0
2007-11-28 12:50:00,57.88,57.92,57.88,57.92,102500.0,35.5199,35.5444,35.5199,35.5444,102500.0
2007-11-28 12:55:00,57.92,57.93,57.88,57.89,55300.0,35.5444,35.5505,35.5199,35.526,55300.0
2007-11-28 13:00:00,57.9,57.94,57.86,57.93,182300.0,35.5321,35.5567,35.5076,35.5505,182300.0
2007-11-28 13:05:00,57.93,57.98,57.91,57.92,77700.0,35.5505,35.5812,35.5383,35.5444,77700.0
2007-11-28 13:10:00,57.92,57.97,57.8,57.95,54900.0,35.5444,35.5751,35.4708,35.5628,54900.0
2007-11-28 13:15:00,57.95,57.96,57.94,57.96,71900.0,35.5628,35.569,35.5567,35.569,71900.0
2007-11-28 13:20:00,57.96,57.97,57.93,57.95,78200.0,35.569,35.5751,35.5505,35.5628,78200.0
2007-11-28 13:25:00,57.96,57.96,57.94,57.94,32200.0,35.569,35.569,35.5567,35.5567,32200.0
2007-11-28 13:30:00,57.95,57.96,57.92,57.94,37000.0,35.5628,35.569,35.5444,35.5567,37000.0
2007-11-28 13:35:00,57.95,58.0,57.95,57.97,144700.0,35.5628,35.5935,35.5628,35.5751,144700.0
2007-11-28 13:40:00,57.97,58.03,57.93,58.0,172500.0,35.5751,35.6119,35.5505,35.5935,172500.0
2007-11-28 13:45:00,58.0,58.05,58.0,58.03,75200.0,35.5935,35.6242,35.5935,35.6119,75200.0
2007-11-28 13:50:00,58.03,58.05,58.01,58.05,60400.0,35.6119,35.6242,35.5996,35.6242,60400.0
2007-11-28 13:55:00,58.05,58.2,58.04,58.13,146300.0,35.6242,35.7162,35.6181,35.6733,146300.0
2007-11-28 14:00:00,58.12,58.13,58.03,58.03,93000.0,35.6671,35.6733,35.6119,35.6119,93000.0
2007-11-28 14:05:00,58.03,58.1,58.0,58.1,68900.0,35.6119,35.6549,35.5935,35.6549,68900.0
2007-11-28 14:10:00,58.1,58.13,58.04,58.1,65000.0,35.6549,35.6733,35.6181,35.6549,65000.0
2007-11-28 14:15:00,58.1,58.13,58.03,58.04,71100.0,35.6549,35.6733,35.6119,35.6181,71100.0
2007-11-28 14:20:00,58.04,58.05,57.98,58.01,134600.0,35.6181,35.6242,35.5812,35.5996,134600.0
2007-11-28 14:25:00,58.0,58.01,57.97,58.0,115500.0,35.5935,35.5996,35.5751,35.5935,115500.0
2007-11-28 14:30:00,58.01,58.01,57.97,58.0,208300.0,35.5996,35.5996,35.5751,35.5935,208300.0
2007-11-28 14:35:00,58.0,58.01,57.96,58.0,120800.0,35.5935,35.5996,35.569,35.5935,120800.0
2007-11-28 14:40:00,57.99,58.01,57.97,57.98,323300.0,35.5874,35.5996,35.5751,35.5812,323300.0
2007-11-28 14:45:00,57.98,58.01,57.92,57.99,69400.0,35.5812,35.5996,35.5444,35.5874,69400.0
2007-11-28 14:50:00,57.99,58.0,57.96,57.97,58500.0,35.5874,35.5935,35.569,35.5751,58500.0
2007-11-28 14:55:00,57.96,58.0,57.95,58.0,69400.0,35.569,35.5935,35.5628,35.5935,69400.0
2007-11-28 15:00:00,58.0,58.0,57.94,57.99,95400.0,35.5935,35.5935,35.5567,35.5874,95400.0
2007-11-28 15:05:00,57.99,58.04,57.96,58.0,151900.0,35.5874,35.6181,35.569,35.5935,151900.0
2007-11-28 15:10:00,58.0,58.06,57.98,58.0,181700.0,35.5935,35.6303,35.5812,35.5935,181700.0
2007-11-28 15:15:00,58.0,58.03,57.98,58.02,123300.0,35.5935,35.6119,35.5812,35.6058,123300.0
2007-11-28 15:20:00,58.01,58.01,57.99,57.99,203900.0,35.5996,35.5996,35.5874,35.5874,203900.0
2007-11-28 15:25:00,57.99,58.03,57.97,58.02,100400.0,35.5874,35.6119,35.5751,35.6058,100400.0
2007-11-28 15:30:00,58.03,58.03,57.91,57.94,111000.0,35.6119,35.6119,35.5383,35.5567,111000.0
2007-11-28 15:35:00,57.94,58.01,57.93,58.0,150100.0,35.5567,35.5996,35.5505,35.5935,150100.0
2007-11-28 15:40:00,57.99,58.02,57.87,57.88,295700.0,35.5874,35.6058,35.5137,35.5199,295700.0
2007-11-28 15:45:00,57.87,57.9,57.74,57.74,190300.0,35.5137,35.5321,35.4339,35.4339,190300.0
2007-11-28 15:50:00,57.74,57.95,57.73,57.93,265600.0,35.4339,35.5628,35.4278,35.5505,265600.0
2007-11-28 15:55:00,57.93,58.05,57.93,58.0,428400.0,35.5505,35.6242,35.5505,35.5935,428400.0
2007-11-29 09:30:00,57.67,57.95,57.67,57.87,90300.0,35.391,35.5628,35.391,35.5137,90300.0
2007-11-29 09:35:00,57.87,57.89,57.77,57.8,71400.0,35.5137,35.526,35.4524,35.4708,71400.0
2007-11-29 09:40:00,57.82,57.85,57.8,57.81,88600.0,35.483,35.5015,35.4708,35.4769,88600.0
2007-11-29 09:45:00,57.8,57.84,57.77,57.8,87300.0,35.4708,35.4953,35.4524,35.4708,87300.0
2007-11-29 09:50:00,57.79,57.8,57.75,57.78,64700.0,35.4646,35.4708,35.4401,35.4585,64700.0
2007-11-29 09:55:00,57.77,57.8,57.76,57.77,69900.0,35.4524,35.4708,35.4462,35.4524,69900.0
2007-11-29 10:00:00,57.77,57.8,57.76,57.77,76800.0,35.4524,35.4708,35.4462,35.4524,76800.0
2007-11-29 10:05:00,57.77,57.79,57.75,57.75,74000.0,35.4524,35.4646,35.4401,35.4401,74000.0
2007-11-29 10:10:00,57.76,57.8,57.71,57.78,101800.0,35.4462,35.4708,35.4155,35.4585,101800.0
2007-11-29 10:15:00,57.78,57.8,57.74,57.77,92300.0,35.4585,35.4708,35.4339,35.4524,92300.0
2007-11-29 10:20:00,57.77,57.8,57.76,57.79,54800.0,35.4524,35.4708,35.4462,35.4646,54800.0
2007-11-29 10:25:00,57.78,57.81,57.76,57.81,64100.0,35.4585,35.4769,35.4462,35.4769,64100.0
2007-11-29 10:30:00,57.81,57.88,57.75,57.76,196700.0,35.4769,35.5199,35.4401,35.4462,196700.0
2007-11-29 10:35:00,57.76,57.86,57.73,57.76,121200.0,35.4462,35.5076,35.4278,35.4462,121200.0
2007-11-29 10:40:00,57.78,57.79,57.75,57.75,39200.0,35.4585,35.4646,35.4401,35.4401,39200.0
2007-11-29 10:45:00,57.75,57.77,57.7,57.7,101500.0,35.4401,35.4524,35.4094,35.4094,101500.0
2007-11-29 10:50:00,57.7,57.75,57.7,57.71,56100.0,35.4094,35.4401,35.4094,35.4155,56100.0
2007-11-29 10:55:00,57.71,57.74,57.57,57.66,181300.0,35.4155,35.4339,35.3296,35.3849,181300.0
2007-11-29 11:00:00,57.65,57.78,57.62,57.76,80200.0,35.3787,35.4585,35.3603,35.4462,80200.0
2007-11-29 11:05:00,57.77,57.8,57.75,57.75,129000.0,35.4524,35.4708,35.4401,35.4401,129000.0
2007-11-29 11:10:00,57.76,57.8,57.75,57.77,113900.0,35.4462,35.4708,35.4401,35.4524,113900.0
2007-11-29 11:15:00,57.77,57.78,57.75,57.76,66200.0,35.4524,35.4585,35.4401,35.4462,66200.0
2007-11-29 11:20:00,57.75,57.76,57.72,57.75,80600.0,35.4401,35.4462,35.4217,35.4401,80600.0
2007-11-29 11:25:00,57.74,57.79,57.73,57.77,54500.0,35.4339,35.4646,35.4278,35.4524,54500.0
2007-11-29 11:30:00,57.77,57.83,57.76,57.79,109700.0,35.4524,35.4892,35.4462,35.4646,109700.0
2007-11-29 11:35:00,57.8,57.86,57.78,57.85,135400.0,35.4708,35.5076,35.4585,35.5015,135400.0
2007-11-29 11:40:00,57.86,57.92,57.81,57.89,84300.0,35.5076,35.5444,35.4769,35.526,84300.0
2007-11-29 11:45:00,57.9,57.94,57.9,57.91,80300.0,35.5321,35.5567,35.5321,35.5383,80300.0
2007-11-29 11:50:00,57.91,57.97,57.91,57.97,30900.0,35.5383,35.5751,35.5383,35.5751,30900.0
2007-11-29 11:55:00,57.97,58.02,57.96,57.96,60500.0,35.5751,35.6058,35.569,35.569,60500.0
2007-11-29 12:00:00,57.96,57.97,57.9,57.91,63200.0,35.569,35.5751,35.5321,35.5383,63200.0
2007-11-29 12:05:00,57.91,57.96,57.9,57.95,45600.0,35.5383,35.569,35.5321,35.5628,45600.0
2007-11-29 12:10:00,57.95,57.96,57.93,57.93,65600.0,35.5628,35.569,35.5505,35.5505,65600.0
2007-11-29 12:15:00,57.93,57.93,57.88,57.88,46400.0,35.5505,35.5505,35.5199,35.5199,46400.0
2007-11-29 12:20:00,57.88,57.95,57.86,57.94,55700.0,35.5199,35.5628,35.5076,35.5567,55700.0
2007-11-29 12:25:00,57.95,57.98,57.95,57.98,36500.0,35.5628,35.5812,35.5628,35.5812,36500.0
2007-11-29 12:30:00,57.98,57.99,57.97,57.98,29100.0,35.5812,35.5874,35.5751,35.5812,29100.0
2007-11-29 12:35:00,57.98,58.03,57.98,58.02,37300.0,35.5812,35.6119,35.5812,35.6058,37300.0
2007-11-29 12:40:00,58.03,58.06,58.02,58.04,24100.0,35.6119,35.6303,35.6058,35.6181,24100.0
2007-11-29 12:45:00,58.04,58.04,57.85,57.87,80500.0,35.6181,35.6181,35.5015,35.5137,80500.0
2007-11-29 12:50:00,57.88,57.92,57.86,57.89,36100.0,35.5199,35.5444,35.5076,35.526,36100.0
2007-11-29 12:55:00,57.89,57.94,57.84,57.85,79300.0,35.526,35.5567,35.4953,35.5015,79300.0
2007-11-29 13:00:00,57.84,57.92,57.84,57.85,42300.0,35.4953,35.5444,35.4953,35.5015,42300.0
2007-11-29 13:05:00,57.86,57.97,57.86,57.96,34500.0,35.5076,35.5751,35.5076,35.569,34500.0
2007-11-29 13:10:00,57.97,58.01,57.92,57.99,49800.0,35.5751,35.5996,35.5444,35.5874,49800.0
2007-11-29 13:15:00,57.99,58.02,57.98,58.0,44000.0,35.5874,35.6058,35.5812,35.5935,44000.0
2007-11-29 13:20:00,58.0,58.03,57.98,58.03,59400.0,35.5935,35.6119,35.5812,35.6119,59400.0
2007-11-29 13:25:00,58.03,58.03,57.93,57.95,45100.0,35.6119,35.6119,35.5505,35.5628,45100.0
2007-11-29 13:30:00,57.95,58.0,57.95,57.98,66700.0,35.5628,35.5935,35.5628,35.5812,66700.0
2007-11-29 13:35:00,57.97,58.0,57.96,57.96,33600.0,35.5751,35.5935,35.569,35.569,33600.0
2007-11-29 13:40:00,57.95,57.96,57.85,57.85,82700.0,35.5628,35.569,35.5015,35.5015,82700.0
2007-11-29 13:45:00,57.86,57.92,57.85,57.86,87900.0,35.5076,35.5444,35.5015,35.5076,87900.0
2007-11-29 13:50:00,57.86,58.02,57.86,57.97,65300.0,35.5076,35.6058,35.5076,35.5751,65300.0
2007-11-29 13:55:00,57.97,58.01,57.96,58.01,46000.0,35.5751,35.5996,35.569,35.5996,46000.0
2007-11-29 14:00:00,58.0,58.04,57.96,57.96,109500.0,35.5935,35.6181,35.569,35.569,109500.0
2007-11-29 14:05:00,57.96,58.06,57.95,58.06,51100.0,35.569,35.6303,35.5628,35.6303,51100.0
2007-11-29 14:10:00,58.06,58.07,58.0,58.06,63400.0,35.6303,35.6365,35.5935,35.6303,63400.0
2007-11-29 14:15:00,58.06,58.12,58.04,58.07,72100.0,35.6303,35.6671,35.6181,35.6365,72100.0
2007-11-29 14:20:00,58.08,58.08,58.02,58.07,36900.0,35.6426,35.6426,35.6058,35.6365,36900.0
2007-11-29 14:25:00,58.05,58.17,58.03,58.14,54000.0,35.6242,35.6978,35.6119,35.6794,54000.0
2007-11-29 14:30:00,58.15,58.17,58.03,58.07,75100.0,35.6856,35.6978,35.6119,35.6365,75100.0
2007-11-29 14:35:00,58.06,58.15,58.06,58.12,56900.0,35.6303,35.6856,35.6303,35.6671,56900.0
2007-11-29 14:40:00,58.12,58.2,58.12,58.19,32600.0,35.6671,35.7162,35.6671,35.7101,32600.0
2007-11-29 14:45:00,58.2,58.2,58.16,58.17,43400.0,35.7162,35.7162,35.6917,35.6978,43400.0
2007-11-29 14:50:00,58.18,58.2,58.17,58.17,103400.0,35.704,35.7162,35.6978,35.6978,103400.0
2007-11-29 14:55:00,58.17,58.25,58.16,58.24,80300.0,35.6978,35.7469,35.6917,35.7408,80300.0
2007-11-29 15:00:00,58.24,58.3,58.2,58.24,89600.0,35.7408,35.7776,35.7162,35.7408,89600.0
2007-11-29 15:05:00,58.24,58.27,58.21,58.22,67500.0,35.7408,35.7592,35.7224,35.7285,67500.0
2007-11-29 15:10:00,58.21,58.23,58.08,58.1,75100.0,35.7224,35.7347,35.6426,35.6549,75100.0
2007-11-29 15:15:00,58.1,58.2,58.07,58.17,78000.0,35.6549,35.7162,35.6365,35.6978,78000.0
2007-11-29 15:20:00,58.16,58.18,58.09,58.15,72100.0,35.6917,35.704,35.6487,35.6856,72100.0
2007-11-29 15:25:00,58.15,58.23,58.1,58.21,116800.0,35.6856,35.7347,35.6549,35.7224,116800.0
2007-11-29 15:30:00,58.21,58.3,58.15,58.24,142600.0,35.7224,35.7776,35.6856,35.7408,142600.0
2007-11-29 15:35:00,58.24,58.32,58.22,58.29,114300.0,35.7408,35.7899,35.7285,35.7715,114300.0
2007-11-29 15:40:00,58.28,58.29,58.17,58.27,120900.0,35.7653,35.7715,35.6978,35.7592,120900.0
2007-11-29 15:45:00,58.26,58.4,58.26,58.35,107900.0,35.7531,35.839,35.7531,35.8083,107900.0
2007-11-29 15:50:00,58.35,58.36,58.29,58.31,116900.0,35.8083,35.8144,35.7715,35.7837,116900.0
2007-11-29 15:55:00,58.32,58.39,58.29,58.36,158700.0,35.7899,35.8328,35.7715,35.8144,158700.0
2007-11-30 09:30:00,59.0,59.06,58.86,58.86,12300.0,36.2072,36.244,36.1213,36.1213,12300.0
2007-11-30 09:35:00,58.89,58.92,58.76,58.88,586800.0,36.1397,36.1581,36.0599,36.1335,586800.0
2007-11-30 09:40:00,58.88,59.23,58.87,59.19,184000.0,36.1335,36.3483,36.1274,36.3238,184000.0
2007-11-30 09:45:00,59.2,59.24,59.15,59.19,98700.0,36.3299,36.3545,36.2992,36.3238,98700.0
2007-11-30 09:50:00,59.19,59.24,59.15,59.2,71100.0,36.3238,36.3545,36.2992,36.3299,71100.0
2007-11-30 09:55:00,59.2,59.29,59.17,59.27,70300.0,36.3299,36.3852,36.3115,36.3729,70300.0
2007-11-30 10:00:00,59.28,59.6,59.27,59.44,163600.0,36.379,36.5754,36.3729,36.4772,163600.0
2007-11-30 10:05:00,59.44,59.46,59.35,59.38,67000.0,36.4772,36.4895,36.422,36.4404,67000.0
2007-11-30 10:10:00,59.38,59.4,59.31,59.34,72000.0,36.4404,36.4527,36.3974,36.4158,72000.0
2007-11-30 10:15:00,59.35,59.4,59.35,59.38,66400.0,36.422,36.4527,36.422,36.4404,66400.0
2007-11-30 10:20:00,59.38,59.39,59.34,59.34,83500.0,36.4404,36.4465,36.4158,36.4158,83500.0
2007-11-30 10:25:00,59.35,59.35,59.3,59.32,55900.0,36.422,36.422,36.3913,36.4036,55900.0
2007-11-30 10:30:00,59.33,59.33,59.24,59.26,205400.0,36.4097,36.4097,36.3545,36.3667,205400.0
2007-11-30 10:35:00,59.26,59.27,59.21,59.25,77500.0,36.3667,36.3729,36.3361,36.3606,77500.0
2007-11-30 10:40:00,59.25,59.26,59.17,59.2,93300.0,36.3606,36.3667,36.3115,36.3299,93300.0
2007-11-30 10:45:00,59.2,59.2,59.08,59.09,113200.0,36.3299,36.3299,36.2563,36.2624,113200.0
2007-11-30 10:50:00,59.08,59.09,58.99,59.0,177400.0,36.2563,36.2624,36.201,36.2072,177400.0
2007-11-30 10:55:00,58.99,59.03,58.94,58.99,99200.0,36.201,36.2256,36.1704,36.201,99200.0
2007-11-30 11:00:00,59.0,59.03,58.9,58.9,107800.0,36.2072,36.2256,36.1458,36.1458,107800.0
2007-11-30 11:05:00,58.91,58.91,58.79,58.8,217600.0,36.152,36.152,36.0783,36.0844,217600.0
2007-11-30 11:10:00,58.8,58.82,58.67,58.68,89500.0,36.0844,36.0967,36.0047,36.0108,89500.0
2007-11-30 11:15:00,58.68,58.68,58.51,58.53,178000.0,36.0108,36.0108,35.9065,35.9188,178000.0
2007-11-30 11:20:00,58.53,58.59,58.51,58.56,141700.0,35.9188,35.9556,35.9065,35.9372,141700.0
2007-11-30 11:25:00,58.55,58.59,58.52,58.56,69600.0,35.931,35.9556,35.9126,35.9372,69600.0
2007-11-30 11:30:00,58.56,58.56,58.43,58.49,90300.0,35.9372,35.9372,35.8574,35.8942,90300.0
2007-11-30 11:35:00,58.49,58.5,58.41,58.5,53700.0,35.8942,35.9003,35.8451,35.9003,53700.0
2007-11-30 11:40:00,58.5,58.58,58.48,58.56,67600.0,35.9003,35.9494,35.8881,35.9372,67600.0
2007-11-30 11:45:00,58.57,58.61,58.54,58.56,79300.0,35.9433,35.9678,35.9249,35.9372,79300.0
2007-11-30 11:50:00,58.57,58.59,58.56,58.58,56500.0,35.9433,35.9556,35.9372,35.9494,56500.0
2007-11-30 11:55:00,58.58,58.68,58.55,58.68,79100.0,35.9494,36.0108,35.931,36.0108,79100.0
2007-11-30 12:00:00,58.68,58.73,58.66,58.73,39800.0,36.0108,36.0415,35.9985,36.0415,39800.0
2007-11-30 12:05:00,58.73,58.73,58.59,58.59,59400.0,36.0415,36.0415,35.9556,35.9556,59400.0
2007-11-30 12:10:00,58.59,58.65,58.57,58.61,31900.0,35.9556,35.9924,35.9433,35.9678,31900.0
2007-11-30 12:15:00,58.61,58.65,58.61,58.65,28700.0,35.9678,35.9924,35.9678,35.9924,28700.0
2007-11-30 12:20:00,58.64,58.65,58.58,58.59,55900.0,35.9863,35.9924,35.9494,35.9556,55900.0
2007-11-30 12:25:00,58.58,58.6,58.55,58.58,42200.0,35.9494,35.9617,35.931,35.9494,42200.0
2007-11-30 12:30:00,58.58,58.6,58.58,58.59,44600.0,35.9494,35.9617,35.9494,35.9556,44600.0
2007-11-30 12:35:00,58.6,58.6,58.5,58.52,37600.0,35.9617,35.9617,35.9003,35.9126,37600.0
2007-11-30 12:40:00,58.52,58.55,58.49,58.5,33600.0,35.9126,35.931,35.8942,35.9003,33600.0
2007-11-30 12:45:00,58.49,58.55,58.48,58.54,37900.0,35.8942,35.931,35.8881,35.9249,37900.0
2007-11-30 12:50:00,58.54,58.56,58.5,58.52,47400.0,35.9249,35.9372,35.9003,35.9126,47400.0
2007-11-30 12:55:00,58.52,58.55,58.5,58.54,54800.0,35.9126,35.931,35.9003,35.9249,54800.0
2007-11-30 13:00:00,58.54,58.54,58.47,58.49,44900.0,35.9249,35.9249,35.8819,35.8942,44900.0
2007-11-30 13:05:00,58.49,58.5,58.45,58.49,37600.0,35.8942,35.9003,35.8697,35.8942,37600.0
2007-11-30 13:10:00,58.5,58.51,58.49,58.5,85400.0,35.9003,35.9065,35.8942,35.9003,85400.0
2007-11-30 13:15:00,58.51,58.55,58.47,58.51,127700.0,35.9065,35.931,35.8819,35.9065,127700.0
2007-11-30 13:20:00,58.51,58.69,58.51,58.69,35400.0,35.9065,36.0169,35.9065,36.0169,35400.0
2007-11-30 13:25:00,58.69,58.72,58.65,58.69,47100.0,36.0169,36.0354,35.9924,36.0169,47100.0
2007-11-30 13:30:00,58.68,58.7,58.65,58.68,28200.0,36.0108,36.0231,35.9924,36.0108,28200.0
2007-11-30 13:35:00,58.68,58.73,58.67,58.7,48500.0,36.0108,36.0415,36.0047,36.0231,48500.0
2007-11-30 13:40:00,58.7,58.72,58.66,58.67,56500.0,36.0231,36.0354,35.9985,36.0047,56500.0
2007-11-30 13:45:00,58.67,58.67,58.55,58.59,55100.0,36.0047,36.0047,35.931,35.9556,55100.0
2007-11-30 13:50:00,58.59,58.64,58.59,58.64,38100.0,35.9556,35.9863,35.9556,35.9863,38100.0
2007-11-30 13:55:00,58.65,58.67,58.63,58.66,24100.0,35.9924,36.0047,35.9801,35.9985,24100.0
2007-11-30 14:00:00,58.66,58.9,58.56,58.57,1332900.0,35.9985,36.1458,35.9372,35.9433,1332900.0
2007-11-30 14:05:00,58.58,58.6,58.5,58.59,92600.0,35.9494,35.9617,35.9003,35.9556,92600.0
2007-11-30 14:10:00,58.59,58.67,58.58,58.64,39000.0,35.9556,36.0047,35.9494,35.9863,39000.0
2007-11-30 14:15:00,58.64,58.66,58.6,58.64,75400.0,35.9863,35.9985,35.9617,35.9863,75400.0
2007-11-30 14:20:00,58.64,58.65,58.6,58.6,71300.0,35.9863,35.9924,35.9617,35.9617,71300.0
2007-11-30 14:25:00,58.6,58.61,58.53,58.54,64500.0,35.9617,35.9678,35.9188,35.9249,64500.0
2007-11-30 14:30:00,58.54,58.54,58.42,58.5,327700.0,35.9249,35.9249,35.8512,35.9003,327700.0
2007-11-30 14:35:00,58.5,58.54,58.49,58.52,44300.0,35.9003,35.9249,35.8942,35.9126,44300.0
2007-11-30 14:40:00,58.52,58.55,58.51,58.55,55400.0,35.9126,35.931,35.9065,35.931,55400.0
2007-11-30 14:45:00,58.55,58.62,58.54,58.55,85800.0,35.931,35.974,35.9249,35.931,85800.0
2007-11-30 14:50:00,58.54,58.6,58.5,58.58,121700.0,35.9249,35.9617,35.9003,35.9494,121700.0
2007-11-30 14:55:00,58.59,58.59,58.48,58.52,73200.0,35.9556,35.9556,35.8881,35.9126,73200.0
2007-11-30 15:00:00,58.51,58.52,58.41,58.44,69500.0,35.9065,35.9126,35.8451,35.8635,69500.0
2007-11-30 15:05:00,58.44,58.44,58.34,58.37,106000.0,35.8635,35.8635,35.8022,35.8206,106000.0
2007-11-30 15:10:00,58.36,58.37,58.27,58.28,121800.0,35.8144,35.8206,35.7592,35.7653,121800.0
2007-11-30 15:15:00,58.28,58.28,58.21,58.24,144800.0,35.7653,35.7653,35.7224,35.7408,144800.0
2007-11-30 15:20:00,58.24,58.34,58.23,58.31,260000.0,35.7408,35.8022,35.7347,35.7837,260000.0
2007-11-30 15:25:00,58.32,58.33,58.26,58.26,144600.0,35.7899,35.796,35.7531,35.7531,144600.0
2007-11-30 15:30:00,58.26,58.3,58.2,58.22,140300.0,35.7531,35.7776,35.7162,35.7285,140300.0
2007-11-30 15:35:00,58.23,58.32,58.21,58.3,89300.0,35.7347,35.7899,35.7224,35.7776,89300.0
2007-11-30 15:40:00,58.3,58.5,58.29,58.49,226800.0,35.7776,35.9003,35.7715,35.8942,226800.0
2007-11-30 15:45:00,58.5,58.5,58.3,58.38,203500.0,35.9003,35.9003,35.7776,35.8267,203500.0
2007-11-30 15:50:00,58.39,58.43,58.35,58.43,199100.0,35.8328,35.8574,35.8083,35.8574,199100.0
2007-11-30 15:55:00,58.43,58.51,58.42,58.51,323000.0,35.8574,35.9065,35.8512,35.9065,323000.0
2007-12-03 09:30:00,58.45,58.75,58.1,58.75,182800.0,35.8697,36.0538,35.6549,36.0538,182800.0
2007-12-03 09:35:00,58.73,58.98,58.72,58.83,94000.0,36.0415,36.1949,36.0354,36.1029,94000.0
2007-12-03 09:40:00,58.83,58.85,58.68,58.78,78400.0,36.1029,36.1151,36.0108,36.0722,78400.0
2007-12-03 09:45:00,58.79,58.94,58.74,58.94,53200.0,36.0783,36.1704,36.0476,36.1704,53200.0
2007-12-03 09:50:00,58.91,59.08,58.87,59.05,87300.0,36.152,36.2563,36.1274,36.2379,87300.0
2007-12-03 09:55:00,59.06,59.12,59.01,59.1,102200.0,36.244,36.2808,36.2133,36.2686,102200.0
2007-12-03 10:00:00,59.1,59.43,59.1,59.29,339000.0,36.2686,36.4711,36.2686,36.3852,339000.0
2007-12-03 10:05:00,59.29,59.3,59.14,59.22,234900.0,36.3852,36.3913,36.2931,36.3422,234900.0
2007-12-03 10:10:00,59.21,59.24,59.12,59.22,89300.0,36.3361,36.3545,36.2808,36.3422,89300.0
2007-12-03 10:15:00,59.22,59.26,59.18,59.21,135300.0,36.3422,36.3667,36.3176,36.3361,135300.0
2007-12-03 10:20:00,59.21,59.26,59.2,59.26,96200.0,36.3361,36.3667,36.3299,36.3667,96200.0
2007-12-03 10:25:00,59.26,59.32,59.22,59.29,99500.0,36.3667,36.4036,36.3422,36.3852,99500.0
2007-12-03 10:30:00,59.29,59.43,59.27,59.42,145800.0,36.3852,36.4711,36.3729,36.4649,145800.0
2007-12-03 10:35:00,59.41,59.5,59.4,59.47,148600.0,36.4588,36.514,36.4527,36.4956,148600.0
2007-12-03 10:40:00,59.47,59.5,59.47,59.5,161300.0,36.4956,36.514,36.4956,36.514,161300.0
2007-12-03 10:45:00,59.5,59.5,59.33,59.35,175800.0,36.514,36.514,36.4097,36.422,175800.0
2007-12-03 10:50:00,59.35,59.35,59.25,59.26,102600.0,36.422,36.422,36.3606,36.3667,102600.0
2007-12-03 10:55:00,59.26,59.44,59.26,59.43,101400.0,36.3667,36.4772,36.3667,36.4711,101400.0
2007-12-03 11:00:00,59.44,59.47,59.41,59.45,86400.0,36.4772,36.4956,36.4588,36.4833,86400.0
2007-12-03 11:05:00,59.45,59.46,59.4,59.44,77500.0,36.4833,36.4895,36.4527,36.4772,77500.0
2007-12-03 11:10:00,59.45,59.47,59.37,59.37,70800.0,36.4833,36.4956,36.4342,36.4342,70800.0
2007-12-03 11:15:00,59.38,59.39,59.35,59.36,76100.0,36.4404,36.4465,36.422,36.4281,76100.0
2007-12-03 11:20:00,59.36,59.5,59.35,59.5,54300.0,36.4281,36.514,36.422,36.514,54300.0
2007-12-03 11:25:00,59.5,59.58,59.5,59.58,63900.0,36.514,36.5631,36.514,36.5631,63900.0
2007-12-03 11:30:00,59.58,59.64,59.57,59.63,58800.0,36.5631,36.5999,36.557,36.5938,58800.0
2007-12-03 11:35:00,59.64,59.74,59.62,59.67,183300.0,36.5999,36.6613,36.5877,36.6184,183300.0
2007-12-03 11:40:00,59.66,59.75,59.66,59.72,81600.0,36.6122,36.6674,36.6122,36.649,81600.0
2007-12-03 11:45:00,59.73,59.76,59.72,59.74,67300.0,36.6552,36.6736,36.649,36.6613,67300.0
2007-12-03 11:50:00,59.74,59.9,59.74,59.89,146800.0,36.6613,36.7595,36.6613,36.7534,146800.0
2007-12-03 11:55:00,59.89,59.97,59.86,59.96,137900.0,36.7534,36.8025,36.735,36.7963,137900.0
2007-12-03 12:00:00,59.95,59.99,59.93,59.98,133200.0,36.7902,36.8147,36.7779,36.8086,133200.0
2007-12-03 12:05:00,59.99,59.99,59.91,59.98,189400.0,36.8147,36.8147,36.7656,36.8086,189400.0
2007-12-03 12:10:00,59.98,59.99,59.86,59.86,94400.0,36.8086,36.8147,36.735,36.735,94400.0
2007-12-03 12:15:00,59.86,59.97,59.78,59.95,70200.0,36.735,36.8025,36.6859,36.7902,70200.0
2007-12-03 12:20:00,59.95,59.96,59.87,59.88,70200.0,36.7902,36.7963,36.7411,36.7472,70200.0
2007-12-03 12:25:00,59.88,59.9,59.87,59.9,35000.0,36.7472,36.7595,36.7411,36.7595,35000.0
2007-12-03 12:30:00,59.9,59.9,59.84,59.85,70400.0,36.7595,36.7595,36.7227,36.7288,70400.0
2007-12-03 12:35:00,59.85,59.96,59.84,59.94,90900.0,36.7288,36.7963,36.7227,36.784,90900.0
2007-12-03 12:40:00,59.93,59.98,59.92,59.93,100400.0,36.7779,36.8086,36.7718,36.7779,100400.0
2007-12-03 12:45:00,59.95,59.95,59.9,59.94,47000.0,36.7902,36.7902,36.7595,36.784,47000.0
2007-12-03 12:50:00,59.95,60.08,59.94,60.05,322000.0,36.7902,36.87,36.784,36.8515,322000.0
2007-12-03 12:55:00,60.05,60.11,59.95,59.99,183600.0,36.8515,36.8884,36.7902,36.8147,183600.0
2007-12-03 13:00:00,59.99,59.99,59.75,59.81,153500.0,36.8147,36.8147,36.6674,36.7043,153500.0
2007-12-03 13:05:00,59.8,59.89,59.73,59.85,69000.0,36.6981,36.7534,36.6552,36.7288,69000.0
2007-12-03 13:10:00,59.85,60.0,59.84,59.99,106600.0,36.7288,36.8209,36.7227,36.8147,106600.0
2007-12-03 13:15:00,59.99,60.0,59.92,59.97,157000.0,36.8147,36.8209,36.7718,36.8025,157000.0
2007-12-03 13:20:00,59.98,60.0,59.97,59.98,105800.0,36.8086,36.8209,36.8025,36.8086,105800.0
2007-12-03 13:25:00,59.98,60.03,59.94,59.97,120900.0,36.8086,36.8393,36.784,36.8025,120900.0
2007-12-03 13:30:00,59.97,59.99,59.92,59.97,157100.0,36.8025,36.8147,36.7718,36.8025,157100.0
2007-12-03 13:35:00,59.97,60.06,59.95,60.05,318900.0,36.8025,36.8577,36.7902,36.8515,318900.0
2007-12-03 13:40:00,60.05,60.1,60.01,60.09,128300.0,36.8515,36.8822,36.827,36.8761,128300.0
2007-12-03 13:45:00,60.07,60.24,60.06,60.19,134800.0,36.8638,36.9681,36.8577,36.9375,134800.0
2007-12-03 13:50:00,60.19,60.23,60.13,60.18,104800.0,36.9375,36.962,36.9006,36.9313,104800.0
2007-12-03 13:55:00,60.17,60.33,60.16,60.3,168500.0,36.9252,37.0234,36.9191,37.005,168500.0
2007-12-03 14:00:00,60.3,60.35,60.21,60.34,108300.0,37.005,37.0357,36.9497,37.0295,108300.0
2007-12-03 14:05:00,60.34,60.35,60.24,60.25,92500.0,37.0295,37.0357,36.9681,36.9743,92500.0
2007-12-03 14:10:00,60.26,60.27,60.1,60.21,136600.0,36.9804,36.9866,36.8822,36.9497,136600.0
2007-12-03 14:15:00,60.21,60.25,60.18,60.22,136300.0,36.9497,36.9743,36.9313,36.9559,136300.0
2007-12-03 14:20:00,60.22,60.29,60.22,60.28,51500.0,36.9559,36.9988,36.9559,36.9927,51500.0
2007-12-03 14:25:00,60.28,60.28,60.12,60.12,134800.0,36.9927,36.9927,36.8945,36.8945,134800.0
2007-12-03 14:30:00,60.12,60.15,60.05,60.11,108700.0,36.8945,36.9129,36.8515,36.8884,108700.0
2007-12-03 14:35:00,60.12,60.15,60.06,60.11,104500.0,36.8945,36.9129,36.8577,36.8884,104500.0
2007-12-03 14:40:00,60.11,60.2,60.1,60.18,91000.0,36.8884,36.9436,36.8822,36.9313,91000.0
2007-12-03 14:45:00,60.18,60.2,60.14,60.17,76000.0,36.9313,36.9436,36.9068,36.9252,76000.0
2007-12-03 14:50:00,60.17,60.18,60.14,60.17,93200.0,36.9252,36.9313,36.9068,36.9252,93200.0
2007-12-03 14:55:00,60.17,60.2,60.16,60.2,77400.0,36.9252,36.9436,36.9191,36.9436,77400.0
2007-12-03 15:00:00,60.2,60.2,60.17,60.17,56200.0,36.9436,36.9436,36.9252,36.9252,56200.0
2007-12-03 15:05:00,60.18,60.24,60.12,60.14,221000.0,36.9313,36.9681,36.8945,36.9068,221000.0
2007-12-03 15:10:00,60.14,60.15,60.06,60.09,118100.0,36.9068,36.9129,36.8577,36.8761,118100.0
2007-12-03 15:15:00,60.08,60.1,59.96,59.98,157500.0,36.87,36.8822,36.7963,36.8086,157500.0
2007-12-03 15:20:00,59.98,60.19,59.95,60.17,189800.0,36.8086,36.9375,36.7902,36.9252,189800.0
2007-12-03 15:25:00,60.17,60.2,60.12,60.17,115600.0,36.9252,36.9436,36.8945,36.9252,115600.0
2007-12-03 15:30:00,60.16,60.17,60.0,60.05,157300.0,36.9191,36.9252,36.8209,36.8515,157300.0
2007-12-03 15:35:00,60.05,60.07,59.95,59.99,134500.0,36.8515,36.8638,36.7902,36.8147,134500.0
2007-12-03 15:40:00,59.99,60.02,59.95,59.95,255100.0,36.8147,36.8331,36.7902,36.7902,255100.0
2007-12-03 15:45:00,59.96,59.99,59.88,59.99,207700.0,36.7963,36.8147,36.7472,36.8147,207700.0
2007-12-03 15:50:00,59.98,59.99,59.81,59.83,247800.0,36.8086,36.8147,36.7043,36.7165,247800.0
2007-12-03 15:55:00,59.83,59.86,59.75,59.77,237400.0,36.7165,36.735,36.6674,36.6797,237400.0
2007-12-04 09:30:00,59.59,59.89,59.45,59.85,351700.0,36.5693,36.7534,36.4833,36.7288,351700.0
2007-12-04 09:35:00,59.85,60.0,59.78,59.92,190400.0,36.7288,36.8209,36.6859,36.7718,190400.0
2007-12-04 09:40:00,59.92,60.0,59.72,59.72,124400.0,36.7718,36.8209,36.649,36.649,124400.0
2007-12-04 09:45:00,59.72,59.8,59.7,59.74,103000.0,36.649,36.6981,36.6368,36.6613,103000.0
2007-12-04 09:50:00,59.75,59.84,59.74,59.81,66600.0,36.6674,36.7227,36.6613,36.7043,66600.0
2007-12-04 09:55:00,59.81,59.99,59.8,59.98,95800.0,36.7043,36.8147,36.6981,36.8086,95800.0
2007-12-04 10:00:00,59.97,60.18,59.85,59.93,255800.0,36.8025,36.9313,36.7288,36.7779,255800.0
2007-12-04 10:05:00,59.92,60.01,59.85,60.0,134100.0,36.7718,36.827,36.7288,36.8209,134100.0
2007-12-04 10:10:00,60.02,60.1,60.01,60.04,71600.0,36.8331,36.8822,36.827,36.8454,71600.0
2007-12-04 10:15:00,60.04,60.05,59.96,59.97,49000.0,36.8454,36.8515,36.7963,36.8025,49000.0
2007-12-04 10:20:00,59.96,59.97,59.77,59.83,222700.0,36.7963,36.8025,36.6797,36.7165,222700.0
2007-12-04 10:25:00,59.85,60.03,59.84,59.97,71200.0,36.7288,36.8393,36.7227,36.8025,71200.0
2007-12-04 10:30:00,59.97,60.1,59.97,60.01,134300.0,36.8025,36.8822,36.8025,36.827,134300.0
2007-12-04 10:35:00,60.01,60.06,60.0,60.06,48900.0,36.827,36.8577,36.8209,36.8577,48900.0
2007-12-04 10:40:00,60.06,60.15,60.05,60.1,58000.0,36.8577,36.9129,36.8515,36.8822,58000.0
2007-12-04 10:45:00,60.1,60.15,60.05,60.07,92800.0,36.8822,36.9129,36.8515,36.8638,92800.0
2007-12-04 10:50:00,60.06,60.17,60.02,60.1,126000.0,36.8577,36.9252,36.8331,36.8822,126000.0
2007-12-04 10:55:00,60.1,60.17,60.0,60.01,103300.0,36.8822,36.9252,36.8209,36.827,103300.0
2007-12-04 11:00:00,60.0,60.09,60.0,60.02,86100.0,36.8209,36.8761,36.8209,36.8331,86100.0
2007-12-04 11:05:00,60.02,60.07,60.0,60.02,81000.0,36.8331,36.8638,36.8209,36.8331,81000.0
2007-12-04 11:10:00,60.03,60.08,60.02,60.06,75200.0,36.8393,36.87,36.8331,36.8577,75200.0
2007-12-04 11:15:00,60.08,60.09,60.0,60.0,109300.0,36.87,36.8761,36.8209,36.8209,109300.0
2007-12-04 11:20:00,60.0,60.04,59.98,59.99,82600.0,36.8209,36.8454,36.8086,36.8147,82600.0
2007-12-04 11:25:00,59.99,60.0,59.95,59.99,91900.0,36.8147,36.8209,36.7902,36.8147,91900.0
2007-12-04 11:30:00,59.99,60.0,59.92,59.92,65200.0,36.8147,36.8209,36.7718,36.7718,65200.0
2007-12-04 11:35:00,59.93,59.93,59.82,59.91,155500.0,36.7779,36.7779,36.7104,36.7656,155500.0
2007-12-04 11:40:00,59.9,59.96,59.9,59.96,53300.0,36.7595,36.7963,36.7595,36.7963,53300.0
2007-12-04 11:45:00,59.95,59.99,59.93,59.96,53800.0,36.7902,36.8147,36.7779,36.7963,53800.0
2007-12-04 11:50:00,59.97,60.0,59.93,59.98,58300.0,36.8025,36.8209,36.7779,36.8086,58300.0
2007-12-04 11:55:00,59.99,60.0,59.97,59.99,152500.0,36.8147,36.8209,36.8025,36.8147,152500.0
2007-12-04 12:00:00,59.99,59.99,59.95,59.99,68400.0,36.8147,36.8147,36.7902,36.8147,68400.0
2007-12-04 12:05:00,59.99,60.04,59.98,60.03,47600.0,36.8147,36.8454,36.8086,36.8393,47600.0
2007-12-04 12:10:00,60.03,60.04,59.98,59.99,63700.0,36.8393,36.8454,36.8086,36.8147,63700.0
2007-12-04 12:15:00,59.98,60.02,59.97,59.99,38600.0,36.8086,36.8331,36.8025,36.8147,38600.0
2007-12-04 12:20:00,59.99,60.03,59.99,60.02,44200.0,36.8147,36.8393,36.8147,36.8331,44200.0
2007-12-04 12:25:00,60.02,60.05,60.01,60.03,48300.0,36.8331,36.8515,36.827,36.8393,48300.0
2007-12-04 12:30:00,60.03,60.08,60.0,60.02,98400.0,36.8393,36.87,36.8209,36.8331,98400.0
2007-12-04 12:35:00,60.01,60.04,60.01,60.04,38200.0,36.827,36.8454,36.827,36.8454,38200.0
2007-12-04 12:40:00,60.04,60.1,60.03,60.1,44200.0,36.8454,36.8822,36.8393,36.8822,44200.0
2007-12-04 12:45:00,60.1,60.24,60.09,60.22,108300.0,36.8822,36.9681,36.8761,36.9559,108300.0
2007-12-04 12:50:00,60.22,60.32,60.2,60.32,124900.0,36.9559,37.0172,36.9436,37.0172,124900.0
2007-12-04 12:55:00,60.32,60.37,60.28,60.35,70300.0,37.0172,37.0479,36.9927,37.0357,70300.0
2007-12-04 13:00:00,60.34,60.47,60.33,60.35,109300.0,37.0295,37.1093,37.0234,37.0357,109300.0
2007-12-04 13:05:00,60.34,60.35,60.24,60.27,111400.0,37.0295,37.0357,36.9681,36.9866,111400.0
2007-12-04 13:10:00,60.27,60.28,60.23,60.25,35900.0,36.9866,36.9927,36.962,36.9743,35900.0
2007-12-04 13:15:00,60.25,60.29,60.24,60.27,34600.0,36.9743,36.9988,36.9681,36.9866,34600.0
2007-12-04 13:20:00,60.27,60.28,60.26,60.27,29300.0,36.9866,36.9927,36.9804,36.9866,29300.0
2007-12-04 13:25:00,60.27,60.29,60.26,60.28,59800.0,36.9866,36.9988,36.9804,36.9927,59800.0
2007-12-04 13:30:00,60.28,60.29,60.18,60.23,63500.0,36.9927,36.9988,36.9313,36.962,63500.0
2007-12-04 13:35:00,60.24,60.24,60.17,60.21,77200.0,36.9681,36.9681,36.9252,36.9497,77200.0
2007-12-04 13:40:00,60.21,60.25,60.2,60.24,48100.0,36.9497,36.9743,36.9436,36.9681,48100.0
2007-12-04 13:45:00,60.25,60.35,60.24,60.34,81300.0,36.9743,37.0357,36.9681,37.0295,81300.0
2007-12-04 13:50:00,60.34,60.35,60.31,60.35,149800.0,37.0295,37.0357,37.0111,37.0357,149800.0
2007-12-04 13:55:00,60.35,60.35,60.26,60.3,81500.0,37.0357,37.0357,36.9804,37.005,81500.0
2007-12-04 14:00:00,60.3,60.31,60.2,60.21,71800.0,37.005,37.0111,36.9436,36.9497,71800.0
2007-12-04 14:05:00,60.21,60.22,60.15,60.18,93400.0,36.9497,36.9559,36.9129,36.9313,93400.0
2007-12-04 14:10:00,60.19,60.19,60.11,60.16,70800.0,36.9375,36.9375,36.8884,36.9191,70800.0
2007-12-04 14:15:00,60.16,60.19,60.14,60.17,92400.0,36.9191,36.9375,36.9068,36.9252,92400.0
2007-12-04 14:20:00,60.17,60.19,60.09,60.11,61000.0,36.9252,36.9375,36.8761,36.8884,61000.0
2007-12-04 14:25:00,60.1,60.17,60.08,60.16,82000.0,36.8822,36.9252,36.87,36.9191,82000.0
2007-12-04 14:30:00,60.16,60.18,60.11,60.14,77700.0,36.9191,36.9313,36.8884,36.9068,77700.0
2007-12-04 14:35:00,60.14,60.2,60.14,60.19,65000.0,36.9068,36.9436,36.9068,36.9375,65000.0
2007-12-04 14:40:00,60.19,60.23,60.16,60.2,103000.0,36.9375,36.962,36.9191,36.9436,103000.0
2007-12-04 14:45:00,60.2,60.23,60.15,60.16,116600.0,36.9436,36.962,36.9129,36.9191,116600.0
2007-12-04 14:50:00,60.16,60.18,60.08,60.1,130800.0,36.9191,36.9313,36.87,36.8822,130800.0
2007-12-04 14:55:00,60.1,60.12,60.06,60.08,128900.0,36.8822,36.8945,36.8577,36.87,128900.0
2007-12-04 15:00:00,60.08,60.09,60.03,60.06,145600.0,36.87,36.8761,36.8393,36.8577,145600.0
2007-12-04 15:05:00,60.06,60.07,60.0,60.03,138700.0,36.8577,36.8638,36.8209,36.8393,138700.0
2007-12-04 15:10:00,60.03,60.06,60.0,60.02,89600.0,36.8393,36.8577,36.8209,36.8331,89600.0
2007-12-04 15:15:00,60.02,60.07,60.02,60.04,153200.0,36.8331,36.8638,36.8331,36.8454,153200.0
2007-12-04 15:20:00,60.04,60.1,60.02,60.08,115200.0,36.8454,36.8822,36.8331,36.87,115200.0
2007-12-04 15:25:00,60.09,60.09,60.0,60.01,109900.0,36.8761,36.8761,36.8209,36.827,109900.0
2007-12-04 15:30:00,60.01,60.06,59.99,60.05,187200.0,36.827,36.8577,36.8147,36.8515,187200.0
2007-12-04 15:35:00,60.06,60.07,60.0,60.01,149000.0,36.8577,36.8638,36.8209,36.827,149000.0
2007-12-04 15:40:00,60.0,60.07,59.99,60.06,294900.0,36.8209,36.8638,36.8147,36.8577,294900.0
2007-12-04 15:45:00,60.06,60.07,60.02,60.05,148500.0,36.8577,36.8638,36.8331,36.8515,148500.0
2007-12-04 15:50:00,60.04,60.06,60.03,60.04,223200.0,36.8454,36.8577,36.8393,36.8454,223200.0
2007-12-04 15:55:00,60.04,60.06,59.98,60.0,332200.0,36.8454,36.8577,36.8086,36.8209,332200.0
2007-12-05 09:30:00,59.3,59.7,59.3,59.41,424200.0,36.3913,36.6368,36.3913,36.4588,424200.0
2007-12-05 09:35:00,59.41,59.86,59.41,59.74,185400.0,36.4588,36.735,36.4588,36.6613,185400.0
2007-12-05 09:40:00,59.74,59.8,59.55,59.61,170500.0,36.6613,36.6981,36.5447,36.5815,170500.0
2007-12-05 09:45:00,59.61,59.64,59.5,59.58,104700.0,36.5815,36.5999,36.514,36.5631,104700.0
2007-12-05 09:50:00,59.59,59.59,59.41,59.44,110500.0,36.5693,36.5693,36.4588,36.4772,110500.0
2007-12-05 09:55:00,59.43,59.59,59.42,59.55,135000.0,36.4711,36.5693,36.4649,36.5447,135000.0
2007-12-05 10:00:00,59.55,59.59,59.48,59.58,85700.0,36.5447,36.5693,36.5018,36.5631,85700.0
2007-12-05 10:05:00,59.59,59.59,59.33,59.33,118100.0,36.5693,36.5693,36.4097,36.4097,118100.0
2007-12-05 10:10:00,59.35,59.39,59.24,59.25,152300.0,36.422,36.4465,36.3545,36.3606,152300.0
2007-12-05 10:15:00,59.24,59.49,59.13,59.34,180000.0,36.3545,36.5079,36.287,36.4158,180000.0
2007-12-05 10:20:00,59.35,59.35,59.2,59.25,82700.0,36.422,36.422,36.3299,36.3606,82700.0
2007-12-05 10:25:00,59.26,59.45,59.25,59.3,134100.0,36.3667,36.4833,36.3606,36.3913,134100.0
2007-12-05 10:30:00,59.31,59.35,59.28,59.29,70800.0,36.3974,36.422,36.379,36.3852,70800.0
2007-12-05 10:35:00,59.29,59.33,59.27,59.3,57500.0,36.3852,36.4097,36.3729,36.3913,57500.0
2007-12-05 10:40:00,59.3,59.3,59.15,59.15,123900.0,36.3913,36.3913,36.2992,36.2992,123900.0
2007-12-05 10:45:00,59.16,59.27,59.15,59.21,87100.0,36.3054,36.3729,36.2992,36.3361,87100.0
2007-12-05 10:50:00,59.21,59.22,59.15,59.17,143200.0,36.3361,36.3422,36.2992,36.3115,143200.0
2007-12-05 10:55:00,59.17,59.21,59.16,59.17,106100.0,36.3115,36.3361,36.3054,36.3115,106100.0
2007-12-05 11:00:00,59.17,59.2,59.15,59.18,127200.0,36.3115,36.3299,36.2992,36.3176,127200.0
2007-12-05 11:05:00,59.17,59.19,59.13,59.14,218700.0,36.3115,36.3238,36.287,36.2931,218700.0
2007-12-05 11:10:00,59.14,59.22,59.14,59.17,147600.0,36.2931,36.3422,36.2931,36.3115,147600.0
2007-12-05 11:15:00,59.17,59.19,59.13,59.16,149500.0,36.3115,36.3238,36.287,36.3054,149500.0
2007-12-05 11:20:00,59.15,59.2,59.13,59.15,99600.0,36.2992,36.3299,36.287,36.2992,99600.0
2007-12-05 11:25:00,59.14,59.17,59.13,59.16,75700.0,36.2931,36.3115,36.287,36.3054,75700.0
2007-12-05 11:30:00,59.16,59.17,59.14,59.16,52700.0,36.3054,36.3115,36.2931,36.3054,52700.0
2007-12-05 11:35:00,59.15,59.17,59.15,59.16,54600.0,36.2992,36.3115,36.2992,36.3054,54600.0
2007-12-05 11:40:00,59.15,59.18,59.1,59.17,145800.0,36.2992,36.3176,36.2686,36.3115,145800.0
2007-12-05 11:45:00,59.18,59.27,59.16,59.18,209100.0,36.3176,36.3729,36.3054,36.3176,209100.0
2007-12-05 11:50:00,59.19,59.21,59.17,59.21,148700.0,36.3238,36.3361,36.3115,36.3361,148700.0
2007-12-05 11:55:00,59.21,59.21,59.12,59.16,109300.0,36.3361,36.3361,36.2808,36.3054,109300.0
2007-12-05 12:00:00,59.16,59.17,59.14,59.16,55900.0,36.3054,36.3115,36.2931,36.3054,55900.0
2007-12-05 12:05:00,59.16,59.17,59.1,59.1,62000.0,36.3054,36.3115,36.2686,36.2686,62000.0
2007-12-05 12:10:00,59.11,59.14,59.06,59.14,92300.0,36.2747,36.2931,36.244,36.2931,92300.0
2007-12-05 12:15:00,59.13,59.26,59.13,59.26,71400.0,36.287,36.3667,36.287,36.3667,71400.0
2007-12-05 12:20:00,59.25,59.34,59.15,59.23,159000.0,36.3606,36.4158,36.2992,36.3483,159000.0
2007-12-05 12:25:00,59.22,59.24,59.19,59.23,108200.0,36.3422,36.3545,36.3238,36.3483,108200.0
2007-12-05 12:30:00,59.23,59.26,59.2,59.22,69500.0,36.3483,36.3667,36.3299,36.3422,69500.0
2007-12-05 12:35:00,59.22,59.24,59.2,59.2,42000.0,36.3422,36.3545,36.3299,36.3299,42000.0
2007-12-05 12:40:00,59.2,59.24,59.2,59.22,44800.0,36.3299,36.3545,36.3299,36.3422,44800.0
2007-12-05 12:45:00,59.22,59.23,59.21,59.21,57800.0,36.3422,36.3483,36.3361,36.3361,57800.0
2007-12-05 12:50:00,59.21,59.22,59.15,59.17,78700.0,36.3361,36.3422,36.2992,36.3115,78700.0
2007-12-05 12:55:00,59.17,59.2,59.15,59.19,89400.0,36.3115,36.3299,36.2992,36.3238,89400.0
2007-12-05 13:00:00,59.19,59.21,59.15,59.16,67400.0,36.3238,36.3361,36.2992,36.3054,67400.0
2007-12-05 13:05:00,59.16,59.22,59.11,59.11,74800.0,36.3054,36.3422,36.2747,36.2747,74800.0
2007-12-05 13:10:00,59.11,59.2,59.1,59.18,82600.0,36.2747,36.3299,36.2686,36.3176,82600.0
2007-12-05 13:15:00,59.17,59.22,59.13,59.17,64400.0,36.3115,36.3422,36.287,36.3115,64400.0
2007-12-05 13:20:00,59.15,59.19,59.1,59.18,66400.0,36.2992,36.3238,36.2686,36.3176,66400.0
2007-12-05 13:25:00,59.19,59.34,59.18,59.26,99200.0,36.3238,36.4158,36.3176,36.3667,99200.0
2007-12-05 13:30:00,59.26,59.32,59.25,59.28,91200.0,36.3667,36.4036,36.3606,36.379,91200.0
2007-12-05 13:35:00,59.28,59.37,59.27,59.36,196200.0,36.379,36.4342,36.3729,36.4281,196200.0
2007-12-05 13:40:00,59.36,59.38,59.22,59.23,90000.0,36.4281,36.4404,36.3422,36.3483,90000.0
2007-12-05 13:45:00,59.22,59.28,59.2,59.27,93300.0,36.3422,36.379,36.3299,36.3729,93300.0
2007-12-05 13:50:00,59.26,59.4,59.26,59.38,58500.0,36.3667,36.4527,36.3667,36.4404,58500.0
2007-12-05 13:55:00,59.37,59.4,59.28,59.29,74200.0,36.4342,36.4527,36.379,36.3852,74200.0
2007-12-05 14:00:00,59.28,59.3,59.2,59.28,64400.0,36.379,36.3913,36.3299,36.379,64400.0
2007-12-05 14:05:00,59.28,59.36,59.27,59.33,64800.0,36.379,36.4281,36.3729,36.4097,64800.0
2007-12-05 14:10:00,59.34,59.4,59.26,59.26,57900.0,36.4158,36.4527,36.3667,36.3667,57900.0
2007-12-05 14:15:00,59.25,59.26,59.18,59.23,64900.0,36.3606,36.3667,36.3176,36.3483,64900.0
2007-12-05 14:20:00,59.22,59.24,59.18,59.19,84500.0,36.3422,36.3545,36.3176,36.3238,84500.0
2007-12-05 14:25:00,59.19,59.24,59.18,59.22,80300.0,36.3238,36.3545,36.3176,36.3422,80300.0
2007-12-05 14:30:00,59.22,59.29,59.21,59.27,56600.0,36.3422,36.3852,36.3361,36.3729,56600.0
2007-12-05 14:35:00,59.27,59.29,59.25,59.27,66200.0,36.3729,36.3852,36.3606,36.3729,66200.0
2007-12-05 14:40:00,59.27,59.37,59.27,59.32,87300.0,36.3729,36.4342,36.3729,36.4036,87300.0
2007-12-05 14:45:00,59.32,59.39,59.32,59.35,54800.0,36.4036,36.4465,36.4036,36.422,54800.0
2007-12-05 14:50:00,59.35,59.36,59.27,59.3,81700.0,36.422,36.4281,36.3729,36.3913,81700.0
2007-12-05 14:55:00,59.3,59.31,59.27,59.31,75800.0,36.3913,36.3974,36.3729,36.3974,75800.0
2007-12-05 15:00:00,59.3,59.37,59.25,59.32,102700.0,36.3913,36.4342,36.3606,36.4036,102700.0
2007-12-05 15:05:00,59.32,59.37,59.3,59.36,78400.0,36.4036,36.4342,36.3913,36.4281,78400.0
2007-12-05 15:10:00,59.37,59.5,59.35,59.46,147800.0,36.4342,36.514,36.422,36.4895,147800.0
2007-12-05 15:15:00,59.45,59.5,59.32,59.45,131500.0,36.4833,36.514,36.4036,36.4833,131500.0
2007-12-05 15:20:00,59.45,59.55,59.4,59.45,128100.0,36.4833,36.5447,36.4527,36.4833,128100.0
2007-12-05 15:25:00,59.45,59.52,59.45,59.5,87000.0,36.4833,36.5263,36.4833,36.514,87000.0
2007-12-05 15:30:00,59.51,59.51,59.4,59.41,137200.0,36.5202,36.5202,36.4527,36.4588,137200.0
2007-12-05 15:35:00,59.41,59.46,59.37,59.42,123100.0,36.4588,36.4895,36.4342,36.4649,123100.0
2007-12-05 15:40:00,59.41,59.48,59.37,59.45,114100.0,36.4588,36.5018,36.4342,36.4833,114100.0
2007-12-05 15:45:00,59.45,59.46,59.3,59.34,180000.0,36.4833,36.4895,36.3913,36.4158,180000.0
2007-12-05 15:50:00,59.34,59.49,59.34,59.46,127300.0,36.4158,36.5079,36.4158,36.4895,127300.0
2007-12-05 15:55:00,59.45,59.49,59.45,59.47,201800.0,36.4833,36.5079,36.4833,36.4956,201800.0
2007-12-06 09:30:00,59.81,59.81,59.08,59.22,181900.0,36.7043,36.7043,36.2563,36.3422,181900.0
2007-12-06 09:35:00,59.23,59.34,59.16,59.32,102700.0,36.3483,36.4158,36.3054,36.4036,102700.0
2007-12-06 09:40:00,59.32,59.45,59.3,59.38,104800.0,36.4036,36.4833,36.3913,36.4404,104800.0
2007-12-06 09:45:00,59.39,59.49,59.33,59.48,101300.0,36.4465,36.5079,36.4097,36.5018,101300.0
2007-12-06 09:50:00,59.47,59.59,59.46,59.48,157400.0,36.4956,36.5693,36.4895,36.5018,157400.0
2007-12-06 09:55:00,59.49,59.54,59.48,59.49,53300.0,36.5079,36.5386,36.5018,36.5079,53300.0
2007-12-06 10:00:00,59.5,59.52,59.45,59.5,46500.0,36.514,36.5263,36.4833,36.514,46500.0
2007-12-06 10:05:00,59.5,59.62,59.5,59.62,50000.0,36.514,36.5877,36.514,36.5877,50000.0
2007-12-06 10:10:00,59.63,59.73,59.61,59.72,51500.0,36.5938,36.6552,36.5815,36.649,51500.0
2007-12-06 10:15:00,59.72,59.76,59.69,59.7,109700.0,36.649,36.6736,36.6306,36.6368,109700.0
2007-12-06 10:20:00,59.7,59.78,59.67,59.7,79900.0,36.6368,36.6859,36.6184,36.6368,79900.0
2007-12-06 10:25:00,59.71,59.78,59.69,59.75,58300.0,36.6429,36.6859,36.6306,36.6674,58300.0
2007-12-06 10:30:00,59.76,59.76,59.64,59.69,89800.0,36.6736,36.6736,36.5999,36.6306,89800.0
2007-12-06 10:35:00,59.67,59.68,59.58,59.67,58800.0,36.6184,36.6245,36.5631,36.6184,58800.0
2007-12-06 10:40:00,59.67,59.7,59.62,59.67,44300.0,36.6184,36.6368,36.5877,36.6184,44300.0
2007-12-06 10:45:00,59.68,59.7,59.62,59.66,168000.0,36.6245,36.6368,36.5877,36.6122,168000.0
2007-12-06 10:50:00,59.67,59.71,59.61,59.68,116600.0,36.6184,36.6429,36.5815,36.6245,116600.0
2007-12-06 10:55:00,59.68,59.69,59.61,59.62,45700.0,36.6245,36.6306,36.5815,36.5877,45700.0
2007-12-06 11:00:00,59.63,59.66,59.61,59.63,83500.0,36.5938,36.6122,36.5815,36.5938,83500.0
2007-12-06 11:05:00,59.63,59.63,59.5,59.57,106700.0,36.5938,36.5938,36.514,36.557,106700.0
2007-12-06 11:10:00,59.58,59.67,59.56,59.61,27900.0,36.5631,36.6184,36.5508,36.5815,27900.0
2007-12-06 11:15:00,59.6,59.66,59.59,59.63,43000.0,36.5754,36.6122,36.5693,36.5938,43000.0
2007-12-06 11:20:00,59.63,59.72,59.59,59.67,47700.0,36.5938,36.649,36.5693,36.6184,47700.0
2007-12-06 11:25:00,59.66,59.72,59.65,59.67,60600.0,36.6122,36.649,36.6061,36.6184,60600.0
2007-12-06 11:30:00,59.68,59.76,59.68,59.68,76300.0,36.6245,36.6736,36.6245,36.6245,76300.0
2007-12-06 11:35:00,59.7,59.72,59.67,59.7,61900.0,36.6368,36.649,36.6184,36.6368,61900.0
2007-12-06 11:40:00,59.71,59.81,59.7,59.76,37700.0,36.6429,36.7043,36.6368,36.6736,37700.0
2007-12-06 11:45:00,59.77,59.79,59.75,59.79,36000.0,36.6797,36.692,36.6674,36.692,36000.0
2007-12-06 11:50:00,59.79,59.85,59.75,59.85,72000.0,36.692,36.7288,36.6674,36.7288,72000.0
2007-12-06 11:55:00,59.85,59.96,59.84,59.95,38800.0,36.7288,36.7963,36.7227,36.7902,38800.0
2007-12-06 12:00:00,59.96,59.99,59.94,59.97,51800.0,36.7963,36.8147,36.784,36.8025,51800.0
2007-12-06 12:05:00,59.99,60.0,59.98,59.98,44200.0,36.8147,36.8209,36.8086,36.8086,44200.0
2007-12-06 12:10:00,60.0,60.05,59.98,60.01,101700.0,36.8209,36.8515,36.8086,36.827,101700.0
2007-12-06 12:15:00,60.02,60.03,59.98,59.99,70700.0,36.8331,36.8393,36.8086,36.8147,70700.0
2007-12-06 12:20:00,60.0,60.0,59.96,59.97,25000.0,36.8209,36.8209,36.7963,36.8025,25000.0
2007-12-06 12:25:00,59.98,59.98,59.82,59.88,62800.0,36.8086,36.8086,36.7104,36.7472,62800.0
2007-12-06 12:30:00,59.88,59.93,59.84,59.89,16200.0,36.7472,36.7779,36.7227,36.7534,16200.0
2007-12-06 12:35:00,59.89,59.93,59.89,59.92,23000.0,36.7534,36.7779,36.7534,36.7718,23000.0
2007-12-06 12:40:00,59.93,59.93,59.92,59.92,23000.0,36.7779,36.7779,36.7718,36.7718,23000.0
2007-12-06 12:45:00,59.93,59.93,59.88,59.9,32500.0,36.7779,36.7779,36.7472,36.7595,32500.0
2007-12-06 12:50:00,59.9,59.9,59.85,59.86,52100.0,36.7595,36.7595,36.7288,36.735,52100.0
2007-12-06 12:55:00,59.86,59.93,59.86,59.93,19000.0,36.735,36.7779,36.735,36.7779,19000.0
2007-12-06 13:00:00,59.93,59.95,59.92,59.94,35800.0,36.7779,36.7902,36.7718,36.784,35800.0
2007-12-06 13:05:00,59.95,59.95,59.94,59.94,16500.0,36.7902,36.7902,36.784,36.784,16500.0
2007-12-06 13:10:00,59.94,59.95,59.91,59.93,33500.0,36.784,36.7902,36.7656,36.7779,33500.0
2007-12-06 13:15:00,59.94,59.94,59.89,59.89,27900.0,36.784,36.784,36.7534,36.7534,27900.0
2007-12-06 13:20:00,59.9,59.92,59.85,59.85,35800.0,36.7595,36.7718,36.7288,36.7288,35800.0
2007-12-06 13:25:00,59.86,59.89,59.84,59.87,25500.0,36.735,36.7534,36.7227,36.7411,25500.0
2007-12-06 13:30:00,59.87,59.9,59.87,59.89,28200.0,36.7411,36.7595,36.7411,36.7534,28200.0
2007-12-06 13:35:00,59.9,59.95,59.9,59.95,36800.0,36.7595,36.7902,36.7595,36.7902,36800.0
2007-12-06 13:40:00,59.95,60.02,59.94,59.97,75000.0,36.7902,36.8331,36.784,36.8025,75000.0
2007-12-06 13:45:00,59.98,59.98,59.89,59.92,75900.0,36.8086,36.8086,36.7534,36.7718,75900.0
2007-12-06 13:50:00,59.92,59.93,59.91,59.93,22400.0,36.7718,36.7779,36.7656,36.7779,22400.0
2007-12-06 13:55:00,59.93,59.93,59.85,59.89,36000.0,36.7779,36.7779,36.7288,36.7534,36000.0
2007-12-06 14:00:00,59.89,59.9,59.76,59.76,70400.0,36.7534,36.7595,36.6736,36.6736,70400.0
2007-12-06 14:05:00,59.76,59.92,59.75,59.9,58700.0,36.6736,36.7718,36.6674,36.7595,58700.0
2007-12-06 14:10:00,59.89,59.9,59.86,59.89,38000.0,36.7534,36.7595,36.735,36.7534,38000.0
2007-12-06 14:15:00,59.9,59.94,59.89,59.9,61200.0,36.7595,36.784,36.7534,36.7595,61200.0
2007-12-06 14:20:00,59.9,59.93,59.89,59.89,46100.0,36.7595,36.7779,36.7534,36.7534,46100.0
2007-12-06 14:25:00,59.89,59.93,59.89,59.92,41800.0,36.7534,36.7779,36.7534,36.7718,41800.0
2007-12-06 14:30:00,59.92,60.0,59.92,59.99,50000.0,36.7718,36.8209,36.7718,36.8147,50000.0
2007-12-06 14:35:00,59.99,60.02,59.96,60.0,67800.0,36.8147,36.8331,36.7963,36.8209,67800.0
2007-12-06 14:40:00,60.0,60.03,59.99,60.02,56800.0,36.8209,36.8393,36.8147,36.8331,56800.0
2007-12-06 14:45:00,60.02,60.02,59.97,59.99,68400.0,36.8331,36.8331,36.8025,36.8147,68400.0
2007-12-06 14:50:00,60.0,60.07,59.99,60.04,57900.0,36.8209,36.8638,36.8147,36.8454,57900.0
2007-12-06 14:55:00,60.05,60.07,60.03,60.06,73100.0,36.8515,36.8638,36.8393,36.8577,73100.0
2007-12-06 15:00:00,60.07,60.1,60.05,60.08,99800.0,36.8638,36.8822,36.8515,36.87,99800.0
2007-12-06 15:05:00,60.08,60.1,60.04,60.05,87400.0,36.87,36.8822,36.8454,36.8515,87400.0
2007-12-06 15:10:00,60.05,60.09,60.01,60.01,48800.0,36.8515,36.8761,36.827,36.827,48800.0
2007-12-06 15:15:00,60.02,60.04,59.99,60.02,76400.0,36.8331,36.8454,36.8147,36.8331,76400.0
2007-12-06 15:20:00,60.02,60.09,60.01,60.07,61600.0,36.8331,36.8761,36.827,36.8638,61600.0
2007-12-06 15:25:00,60.08,60.1,60.07,60.1,60600.0,36.87,36.8822,36.8638,36.8822,60600.0
2007-12-06 15:30:00,60.1,60.11,60.0,60.02,91000.0,36.8822,36.8884,36.8209,36.8331,91000.0
2007-12-06 15:35:00,60.03,60.23,60.01,60.22,147600.0,36.8393,36.962,36.827,36.9559,147600.0
2007-12-06 15:40:00,60.22,60.25,60.1,60.17,128800.0,36.9559,36.9743,36.8822,36.9252,128800.0
2007-12-06 15:45:00,60.18,60.33,59.71,60.33,109200.0,36.9313,37.0234,36.6429,37.0234,109200.0
2007-12-06 15:50:00,60.33,60.39,60.3,60.33,142200.0,37.0234,37.0602,37.005,37.0234,142200.0
2007-12-06 15:55:00,60.33,60.38,60.26,60.26,198500.0,37.0234,37.0541,36.9804,36.9804,198500.0
2007-12-07 09:30:00,60.45,60.48,59.94,60.16,285100.0,37.097,37.1154,36.784,36.9191,285100.0
2007-12-07 09:35:00,60.17,60.4,60.14,60.38,116300.0,36.9252,37.0663,36.9068,37.0541,116300.0
2007-12-07 09:40:00,60.4,60.73,60.35,60.73,136400.0,37.0663,37.2689,37.0357,37.2689,136400.0
2007-12-07 09:45:00,60.72,60.77,60.54,60.61,85000.0,37.2627,37.2934,37.1523,37.1952,85000.0
2007-12-07 09:50:00,60.61,60.67,60.4,60.49,91600.0,37.1952,37.232,37.0663,37.1216,91600.0
2007-12-07 09:55:00,60.49,60.68,60.49,60.57,62400.0,37.1216,37.2382,37.1216,37.1707,62400.0
2007-12-07 10:00:00,60.57,60.74,60.55,60.66,52800.0,37.1707,37.275,37.1584,37.2259,52800.0
2007-12-07 10:05:00,60.66,60.69,60.62,60.68,58300.0,37.2259,37.2443,37.2013,37.2382,58300.0
2007-12-07 10:10:00,60.69,60.74,60.64,60.64,88600.0,37.2443,37.275,37.2136,37.2136,88600.0
2007-12-07 10:15:00,60.63,60.63,60.48,60.49,56700.0,37.2075,37.2075,37.1154,37.1216,56700.0
2007-12-07 10:20:00,60.48,60.5,60.42,60.43,77700.0,37.1154,37.1277,37.0786,37.0847,77700.0
2007-12-07 10:25:00,60.44,60.44,60.17,60.19,108000.0,37.0909,37.0909,36.9252,36.9375,108000.0
2007-12-07 10:30:00,60.18,60.21,60.08,60.08,170600.0,36.9313,36.9497,36.87,36.87,170600.0
2007-12-07 10:35:00,60.09,60.17,60.06,60.12,76900.0,36.8761,36.9252,36.8577,36.8945,76900.0
2007-12-07 10:40:00,60.12,60.16,60.07,60.08,58900.0,36.8945,36.9191,36.8638,36.87,58900.0
2007-12-07 10:45:00,60.08,60.09,60.0,60.05,79000.0,36.87,36.8761,36.8209,36.8515,79000.0
2007-12-07 10:50:00,60.04,60.16,60.03,60.09,83400.0,36.8454,36.9191,36.8393,36.8761,83400.0
2007-12-07 10:55:00,60.09,60.23,60.08,60.18,65900.0,36.8761,36.962,36.87,36.9313,65900.0
2007-12-07 11:00:00,60.19,60.28,60.19,60.22,58200.0,36.9375,36.9927,36.9375,36.9559,58200.0
2007-12-07 11:05:00,60.22,60.27,60.15,60.25,61900.0,36.9559,36.9866,36.9129,36.9743,61900.0
2007-12-07 11:10:00,60.25,60.32,60.21,60.26,40400.0,36.9743,37.0172,36.9497,36.9804,40400.0
2007-12-07 11:15:00,60.25,60.35,60.25,60.34,25800.0,36.9743,37.0357,36.9743,37.0295,25800.0
2007-12-07 11:20:00,60.34,60.35,60.27,60.3,56900.0,37.0295,37.0357,36.9866,37.005,56900.0
2007-12-07 11:25:00,60.29,60.3,60.28,60.29,58000.0,36.9988,37.005,36.9927,36.9988,58000.0
2007-12-07 11:30:00,60.29,60.3,60.27,60.3,64300.0,36.9988,37.005,36.9866,37.005,64300.0
2007-12-07 11:35:00,60.31,60.38,60.31,60.35,54700.0,37.0111,37.0541,37.0111,37.0357,54700.0
2007-12-07 11:40:00,60.34,60.4,60.34,60.4,40800.0,37.0295,37.0663,37.0295,37.0663,40800.0
2007-12-07 11:45:00,60.4,60.43,60.38,60.38,49000.0,37.0663,37.0847,37.0541,37.0541,49000.0
2007-12-07 11:50:00,60.39,60.42,60.37,60.38,39300.0,37.0602,37.0786,37.0479,37.0541,39300.0
2007-12-07 11:55:00,60.38,60.4,60.37,60.4,25600.0,37.0541,37.0663,37.0479,37.0663,25600.0
2007-12-07 12:00:00,60.41,60.44,60.39,60.39,31300.0,37.0725,37.0909,37.0602,37.0602,31300.0
2007-12-07 12:05:00,60.4,60.4,60.39,60.4,132400.0,37.0663,37.0663,37.0602,37.0663,132400.0
2007-12-07 12:10:00,60.39,60.4,60.38,60.4,34500.0,37.0602,37.0663,37.0541,37.0663,34500.0
2007-12-07 12:15:00,60.4,60.4,60.37,60.38,27400.0,37.0663,37.0663,37.0479,37.0541,27400.0
2007-12-07 12:20:00,60.37,60.39,60.37,60.37,48900.0,37.0479,37.0602,37.0479,37.0479,48900.0
2007-12-07 12:25:00,60.37,60.38,60.35,60.36,21500.0,37.0479,37.0541,37.0357,37.0418,21500.0
2007-12-07 12:30:00,60.36,60.36,60.31,60.32,28700.0,37.0418,37.0418,37.0111,37.0172,28700.0
2007-12-07 12:35:00,60.31,60.31,60.28,60.3,58300.0,37.0111,37.0111,36.9927,37.005,58300.0
2007-12-07 12:40:00,60.29,60.33,60.29,60.31,21300.0,36.9988,37.0234,36.9988,37.0111,21300.0
2007-12-07 12:45:00,60.31,60.31,60.27,60.28,18500.0,37.0111,37.0111,36.9866,36.9927,18500.0
2007-12-07 12:50:00,60.27,60.29,60.19,60.19,40900.0,36.9866,36.9988,36.9375,36.9375,40900.0
2007-12-07 12:55:00,60.2,60.29,60.2,60.27,23100.0,36.9436,36.9988,36.9436,36.9866,23100.0
2007-12-07 13:00:00,60.28,60.29,60.22,60.23,25800.0,36.9927,36.9988,36.9559,36.962,25800.0
2007-12-07 13:05:00,60.23,60.23,60.19,60.22,43400.0,36.962,36.962,36.9375,36.9559,43400.0
2007-12-07 13:10:00,60.22,60.22,60.19,60.2,21500.0,36.9559,36.9559,36.9375,36.9436,21500.0
2007-12-07 13:15:00,60.2,60.22,60.17,60.19,40700.0,36.9436,36.9559,36.9252,36.9375,40700.0
2007-12-07 13:20:00,60.18,60.23,60.07,60.07,59900.0,36.9313,36.962,36.8638,36.8638,59900.0
2007-12-07 13:25:00,60.07,60.09,60.02,60.07,58000.0,36.8638,36.8761,36.8331,36.8638,58000.0
2007-12-07 13:30:00,60.06,60.17,60.06,60.1,38300.0,36.8577,36.9252,36.8577,36.8822,38300.0
2007-12-07 13:35:00,60.1,60.11,60.0,60.04,51700.0,36.8822,36.8884,36.8209,36.8454,51700.0
2007-12-07 13:40:00,60.04,60.12,60.03,60.12,46100.0,36.8454,36.8945,36.8393,36.8945,46100.0
2007-12-07 13:45:00,60.12,60.15,60.1,60.14,25200.0,36.8945,36.9129,36.8822,36.9068,25200.0
2007-12-07 13:50:00,60.13,60.19,60.1,60.17,29800.0,36.9006,36.9375,36.8822,36.9252,29800.0
2007-12-07 13:55:00,60.17,60.23,60.17,60.21,17800.0,36.9252,36.962,36.9252,36.9497,17800.0
2007-12-07 14:00:00,60.22,60.22,60.17,60.2,31500.0,36.9559,36.9559,36.9252,36.9436,31500.0
2007-12-07 14:05:00,60.2,60.25,60.18,60.23,33300.0,36.9436,36.9743,36.9313,36.962,33300.0
2007-12-07 14:10:00,60.23,60.3,60.23,60.3,42600.0,36.962,37.005,36.962,37.005,42600.0
2007-12-07 14:15:00,60.29,60.35,60.25,60.3,52100.0,36.9988,37.0357,36.9743,37.005,52100.0
2007-12-07 14:20:00,60.29,60.3,60.24,60.24,55800.0,36.9988,37.005,36.9681,36.9681,55800.0
2007-12-07 14:25:00,60.25,60.25,60.24,60.25,24400.0,36.9743,36.9743,36.9681,36.9743,24400.0
2007-12-07 14:30:00,60.25,60.27,60.24,60.25,43800.0,36.9743,36.9866,36.9681,36.9743,43800.0
2007-12-07 14:35:00,60.24,60.27,60.24,60.25,73900.0,36.9681,36.9866,36.9681,36.9743,73900.0
2007-12-07 14:40:00,60.25,60.26,60.24,60.25,35500.0,36.9743,36.9804,36.9681,36.9743,35500.0
2007-12-07 14:45:00,60.24,60.28,60.24,60.25,144800.0,36.9681,36.9927,36.9681,36.9743,144800.0
2007-12-07 14:50:00,60.24,60.25,60.22,60.22,39300.0,36.9681,36.9743,36.9559,36.9559,39300.0
2007-12-07 14:55:00,60.23,60.25,60.22,60.25,34800.0,36.962,36.9743,36.9559,36.9743,34800.0
2007-12-07 15:00:00,60.25,60.26,60.23,60.25,53500.0,36.9743,36.9804,36.962,36.9743,53500.0
2007-12-07 15:05:00,60.25,60.27,60.2,60.2,86600.0,36.9743,36.9866,36.9436,36.9436,86600.0
2007-12-07 15:10:00,60.2,60.27,60.17,60.25,116600.0,36.9436,36.9866,36.9252,36.9743,116600.0
2007-12-07 15:15:00,60.25,60.26,60.18,60.18,54500.0,36.9743,36.9804,36.9313,36.9313,54500.0
2007-12-07 15:20:00,60.19,60.21,60.14,60.2,76600.0,36.9375,36.9497,36.9068,36.9436,76600.0
2007-12-07 15:25:00,60.2,60.21,60.11,60.16,82000.0,36.9436,36.9497,36.8884,36.9191,82000.0
2007-12-07 15:30:00,60.16,60.18,60.08,60.17,105100.0,36.9191,36.9313,36.87,36.9252,105100.0
2007-12-07 15:35:00,60.16,60.2,60.12,60.19,70100.0,36.9191,36.9436,36.8945,36.9375,70100.0
2007-12-07 15:40:00,60.2,60.2,60.15,60.16,89300.0,36.9436,36.9436,36.9129,36.9191,89300.0
2007-12-07 15:45:00,60.16,60.19,60.15,60.16,79500.0,36.9191,36.9375,36.9129,36.9191,79500.0
2007-12-07 15:50:00,60.16,60.17,60.0,60.04,183200.0,36.9191,36.9252,36.8209,36.8454,183200.0
2007-12-07 15:55:00,60.04,60.15,60.04,60.15,228400.0,36.8454,36.9129,36.8454,36.9129,228400.0
2007-12-10 09:30:00,61.0,61.29,60.82,61.25,545300.0,37.4345,37.6125,37.3241,37.588,545300.0
2007-12-10 09:35:00,61.26,61.28,60.88,60.89,171700.0,37.5941,37.6064,37.3609,37.367,171700.0
2007-12-10 09:40:00,60.89,61.16,60.86,61.09,102800.0,37.367,37.5327,37.3486,37.4898,102800.0
2007-12-10 09:45:00,61.09,61.35,61.04,61.27,177600.0,37.4898,37.6493,37.4591,37.6002,177600.0
2007-12-10 09:50:00,61.27,61.3,61.01,61.13,113800.0,37.6002,37.6187,37.4407,37.5143,113800.0
2007-12-10 09:55:00,61.14,61.3,61.04,61.05,172700.0,37.5205,37.6187,37.4591,37.4652,172700.0
2007-12-10 10:00:00,61.05,61.11,61.0,61.0,127400.0,37.4652,37.5021,37.4345,37.4345,127400.0
2007-12-10 10:05:00,61.02,61.06,61.0,61.0,135800.0,37.4468,37.4714,37.4345,37.4345,135800.0
2007-12-10 10:10:00,61.01,61.01,60.7,60.83,209600.0,37.4407,37.4407,37.2504,37.3302,209600.0
2007-12-10 10:15:00,60.84,61.09,60.73,61.05,233000.0,37.3364,37.4898,37.2689,37.4652,233000.0
2007-12-10 10:20:00,61.04,61.06,60.96,60.99,77000.0,37.4591,37.4714,37.41,37.4284,77000.0
2007-12-10 10:25:00,61.0,61.0,60.95,60.97,43900.0,37.4345,37.4345,37.4039,37.4161,43900.0
2007-12-10 10:30:00,60.97,61.11,60.95,61.11,77400.0,37.4161,37.5021,37.4039,37.5021,77400.0
2007-12-10 10:35:00,61.11,61.16,61.09,61.16,64300.0,37.5021,37.5327,37.4898,37.5327,64300.0
2007-12-10 10:40:00,61.16,61.32,61.16,61.25,146200.0,37.5327,37.6309,37.5327,37.588,146200.0
2007-12-10 10:45:00,61.25,61.31,61.23,61.31,98300.0,37.588,37.6248,37.5757,37.6248,98300.0
2007-12-10 10:50:00,61.31,61.33,61.25,61.31,69800.0,37.6248,37.6371,37.588,37.6248,69800.0
2007-12-10 10:55:00,61.32,61.33,61.11,61.23,80300.0,37.6309,37.6371,37.5021,37.5757,80300.0
2007-12-10 11:00:00,61.24,61.3,61.14,61.21,71000.0,37.5818,37.6187,37.5205,37.5634,71000.0
2007-12-10 11:05:00,61.2,61.22,61.1,61.12,55700.0,37.5573,37.5696,37.4959,37.5082,55700.0
2007-12-10 11:10:00,61.12,61.21,61.12,61.2,44700.0,37.5082,37.5634,37.5082,37.5573,44700.0
2007-12-10 11:15:00,61.19,61.23,61.19,61.23,48600.0,37.5511,37.5757,37.5511,37.5757,48600.0
2007-12-10 11:20:00,61.23,61.25,61.11,61.13,81600.0,37.5757,37.588,37.5021,37.5143,81600.0
2007-12-10 11:25:00,61.13,61.29,61.1,61.27,57100.0,37.5143,37.6125,37.4959,37.6002,57100.0
2007-12-10 11:30:00,61.27,61.35,61.27,61.31,52800.0,37.6002,37.6493,37.6002,37.6248,52800.0
2007-12-10 11:35:00,61.32,61.35,61.31,61.33,42300.0,37.6309,37.6493,37.6248,37.6371,42300.0
2007-12-10 11:40:00,61.33,61.42,61.32,61.37,56800.0,37.6371,37.6923,37.6309,37.6616,56800.0
2007-12-10 11:45:00,61.37,61.44,61.28,61.42,82000.0,37.6616,37.7046,37.6064,37.6923,82000.0
2007-12-10 11:50:00,61.42,61.5,61.41,61.5,68100.0,37.6923,37.7414,37.6862,37.7414,68100.0
2007-12-10 11:55:00,61.5,61.59,61.49,61.55,77500.0,37.7414,37.7966,37.7353,37.7721,77500.0
2007-12-10 12:00:00,61.54,61.55,61.51,61.51,34700.0,37.7659,37.7721,37.7475,37.7475,34700.0
2007-12-10 12:05:00,61.51,61.54,61.48,61.53,50200.0,37.7475,37.7659,37.7291,37.7598,50200.0
2007-12-10 12:10:00,61.52,61.54,61.5,61.52,74200.0,37.7537,37.7659,37.7414,37.7537,74200.0
2007-12-10 12:15:00,61.51,61.63,61.51,61.59,63900.0,37.7475,37.8212,37.7475,37.7966,63900.0
2007-12-10 12:20:00,61.59,61.75,61.59,61.67,91700.0,37.7966,37.8948,37.7966,37.8457,91700.0
2007-12-10 12:25:00,61.67,61.73,61.65,61.72,78500.0,37.8457,37.8825,37.8334,37.8764,78500.0
2007-12-10 12:30:00,61.73,61.78,61.69,61.73,117500.0,37.8825,37.9132,37.858,37.8825,117500.0
2007-12-10 12:35:00,61.71,61.75,61.67,61.73,55000.0,37.8703,37.8948,37.8457,37.8825,55000.0
2007-12-10 12:40:00,61.73,61.73,61.71,61.71,27600.0,37.8825,37.8825,37.8703,37.8703,27600.0
2007-12-10 12:45:00,61.72,61.72,61.66,61.67,59400.0,37.8764,37.8764,37.8396,37.8457,59400.0
2007-12-10 12:50:00,61.67,61.68,61.6,61.6,74000.0,37.8457,37.8518,37.8028,37.8028,74000.0
2007-12-10 12:55:00,61.6,61.61,61.56,61.56,48300.0,37.8028,37.8089,37.7782,37.7782,48300.0
2007-12-10 13:00:00,61.56,61.62,61.56,61.62,45500.0,37.7782,37.815,37.7782,37.815,45500.0
2007-12-10 13:05:00,61.61,61.7,61.61,61.7,53000.0,37.8089,37.8641,37.8089,37.8641,53000.0
2007-12-10 13:10:00,61.7,61.7,61.68,61.69,28200.0,37.8641,37.8641,37.8518,37.858,28200.0
2007-12-10 13:15:00,61.69,61.75,61.68,61.74,61000.0,37.858,37.8948,37.8518,37.8887,61000.0
2007-12-10 13:20:00,61.75,61.81,61.75,61.81,58000.0,37.8948,37.9316,37.8948,37.9316,58000.0
2007-12-10 13:25:00,61.81,61.84,61.74,61.75,65200.0,37.9316,37.95,37.8887,37.8948,65200.0
2007-12-10 13:30:00,61.76,61.76,61.62,61.66,72300.0,37.9009,37.9009,37.815,37.8396,72300.0
2007-12-10 13:35:00,61.67,61.69,61.6,61.69,61100.0,37.8457,37.858,37.8028,37.858,61100.0
2007-12-10 13:40:00,61.69,61.71,61.68,61.7,27300.0,37.858,37.8703,37.8518,37.8641,27300.0
2007-12-10 13:45:00,61.71,61.71,61.61,61.66,78700.0,37.8703,37.8703,37.8089,37.8396,78700.0
2007-12-10 13:50:00,61.66,61.67,61.52,61.53,99300.0,37.8396,37.8457,37.7537,37.7598,99300.0
2007-12-10 13:55:00,61.53,61.53,61.45,61.51,74100.0,37.7598,37.7598,37.7107,37.7475,74100.0
2007-12-10 14:00:00,61.51,61.61,61.5,61.6,53000.0,37.7475,37.8089,37.7414,37.8028,53000.0
2007-12-10 14:05:00,61.59,61.62,61.55,61.6,47700.0,37.7966,37.815,37.7721,37.8028,47700.0
2007-12-10 14:10:00,61.6,61.72,61.58,61.7,43100.0,37.8028,37.8764,37.7905,37.8641,43100.0
2007-12-10 14:15:00,61.71,61.77,61.71,61.72,58900.0,37.8703,37.9071,37.8703,37.8764,58900.0
2007-12-10 14:20:00,61.72,61.81,61.71,61.78,51600.0,37.8764,37.9316,37.8703,37.9132,51600.0
2007-12-10 14:25:00,61.78,61.82,61.77,61.82,43200.0,37.9132,37.9378,37.9071,37.9378,43200.0
2007-12-10 14:30:00,61.81,61.82,61.75,61.76,56400.0,37.9316,37.9378,37.8948,37.9009,56400.0
2007-12-10 14:35:00,61.76,61.81,61.75,61.8,39100.0,37.9009,37.9316,37.8948,37.9255,39100.0
2007-12-10 14:40:00,61.81,61.84,61.8,61.84,64600.0,37.9316,37.95,37.9255,37.95,64600.0
2007-12-10 14:45:00,61.84,61.89,61.82,61.84,66300.0,37.95,37.9807,37.9378,37.95,66300.0
2007-12-10 14:50:00,61.85,61.88,61.84,61.85,69900.0,37.9562,37.9746,37.95,37.9562,69900.0
2007-12-10 14:55:00,61.86,61.9,61.82,61.9,113200.0,37.9623,37.9869,37.9378,37.9869,113200.0
2007-12-10 15:00:00,61.9,61.92,61.88,61.89,77200.0,37.9869,37.9991,37.9746,37.9807,77200.0
2007-12-10 15:05:00,61.9,61.95,61.87,61.9,160700.0,37.9869,38.0175,37.9684,37.9869,160700.0
2007-12-10 15:10:00,61.89,61.91,61.81,61.81,90800.0,37.9807,37.993,37.9316,37.9316,90800.0
2007-12-10 15:15:00,61.82,61.83,61.8,61.8,121100.0,37.9378,37.9439,37.9255,37.9255,121100.0
2007-12-10 15:20:00,61.8,61.82,61.79,61.8,123500.0,37.9255,37.9378,37.9194,37.9255,123500.0
2007-12-10 15:25:00,61.8,61.83,61.8,61.82,120700.0,37.9255,37.9439,37.9255,37.9378,120700.0
2007-12-10 15:30:00,61.83,61.86,61.81,61.86,158600.0,37.9439,37.9623,37.9316,37.9623,158600.0
2007-12-10 15:35:00,61.86,61.89,61.85,61.88,188700.0,37.9623,37.9807,37.9562,37.9746,188700.0
2007-12-10 15:40:00,61.88,61.89,61.8,61.84,169800.0,37.9746,37.9807,37.9255,37.95,169800.0
2007-12-10 15:45:00,61.84,61.98,61.84,61.98,154800.0,37.95,38.036,37.95,38.036,154800.0
2007-12-10 15:50:00,61.98,62.1,61.85,62.08,457200.0,38.036,38.1096,37.9562,38.0973,457200.0
2007-12-10 15:55:00,62.08,62.14,61.85,61.95,605100.0,38.0973,38.1341,37.9562,38.0175,605100.0
2007-12-11 09:30:00,61.85,62.22,61.75,62.11,512500.0,37.9562,38.1832,37.8948,38.1157,512500.0
2007-12-11 09:35:00,62.11,62.71,62.09,62.36,375500.0,38.1157,38.4839,38.1035,38.2692,375500.0
2007-12-11 09:40:00,62.37,62.8,62.28,62.74,244600.0,38.2753,38.5392,38.2201,38.5024,244600.0
2007-12-11 09:45:00,62.75,63.1,62.74,63.07,336500.0,38.5085,38.7233,38.5024,38.7049,336500.0
2007-12-11 09:50:00,63.07,63.07,62.83,62.95,289000.0,38.7049,38.7049,38.5576,38.6312,289000.0
2007-12-11 09:55:00,62.95,63.03,62.95,62.99,182900.0,38.6312,38.6803,38.6312,38.6558,182900.0
2007-12-11 10:00:00,62.99,63.0,62.9,62.98,146600.0,38.6558,38.6619,38.6005,38.6496,146600.0
2007-12-11 10:05:00,62.98,62.99,62.85,62.88,144900.0,38.6496,38.6558,38.5699,38.5883,144900.0
2007-12-11 10:10:00,62.88,62.93,62.88,62.88,144000.0,38.5883,38.619,38.5883,38.5883,144000.0
2007-12-11 10:15:00,62.89,62.92,62.75,62.91,210600.0,38.5944,38.6128,38.5085,38.6067,210600.0
2007-12-11 10:20:00,62.91,62.99,62.9,62.92,96800.0,38.6067,38.6558,38.6005,38.6128,96800.0
2007-12-11 10:25:00,62.92,62.93,62.9,62.91,83000.0,38.6128,38.619,38.6005,38.6067,83000.0
2007-12-11 10:30:00,62.9,62.92,62.87,62.91,118800.0,38.6005,38.6128,38.5821,38.6067,118800.0
2007-12-11 10:35:00,62.91,63.06,62.9,63.05,123100.0,38.6067,38.6987,38.6005,38.6926,123100.0
2007-12-11 10:40:00,63.06,63.06,62.94,63.01,95900.0,38.6987,38.6987,38.6251,38.668,95900.0
2007-12-11 10:45:00,63.01,63.21,63.0,63.13,155400.0,38.668,38.7908,38.6619,38.7417,155400.0
2007-12-11 10:50:00,63.11,63.15,63.1,63.13,73200.0,38.7294,38.754,38.7233,38.7417,73200.0
2007-12-11 10:55:00,63.12,63.2,63.11,63.18,103100.0,38.7356,38.7846,38.7294,38.7724,103100.0
2007-12-11 11:00:00,63.18,63.2,63.12,63.15,160700.0,38.7724,38.7846,38.7356,38.754,160700.0
2007-12-11 11:05:00,63.15,63.16,63.06,63.07,98600.0,38.754,38.7601,38.6987,38.7049,98600.0
2007-12-11 11:10:00,63.07,63.09,63.04,63.05,74300.0,38.7049,38.7171,38.6865,38.6926,74300.0
2007-12-11 11:15:00,63.04,63.11,63.03,63.1,71300.0,38.6865,38.7294,38.6803,38.7233,71300.0
2007-12-11 11:20:00,63.11,63.15,63.09,63.12,91200.0,38.7294,38.754,38.7171,38.7356,91200.0
2007-12-11 11:25:00,63.11,63.14,63.05,63.12,62500.0,38.7294,38.7478,38.6926,38.7356,62500.0
2007-12-11 11:30:00,63.12,63.14,63.11,63.14,42400.0,38.7356,38.7478,38.7294,38.7478,42400.0
2007-12-11 11:35:00,63.14,63.15,63.11,63.13,43600.0,38.7478,38.754,38.7294,38.7417,43600.0
2007-12-11 11:40:00,63.14,63.14,62.94,62.94,128800.0,38.7478,38.7478,38.6251,38.6251,128800.0
2007-12-11 11:45:00,62.95,63.05,62.94,63.05,138500.0,38.6312,38.6926,38.6251,38.6926,138500.0
2007-12-11 11:50:00,63.04,63.07,62.98,63.0,95600.0,38.6865,38.7049,38.6496,38.6619,95600.0
2007-12-11 11:55:00,63.0,63.17,62.99,63.11,71000.0,38.6619,38.7662,38.6558,38.7294,71000.0
2007-12-11 12:00:00,63.09,63.12,63.08,63.11,35500.0,38.7171,38.7356,38.711,38.7294,35500.0
2007-12-11 12:05:00,63.09,63.13,63.09,63.1,56200.0,38.7171,38.7417,38.7171,38.7233,56200.0
2007-12-11 12:10:00,63.11,63.11,63.09,63.09,30700.0,38.7294,38.7294,38.7171,38.7171,30700.0
2007-12-11 12:15:00,63.1,63.1,63.04,63.05,55800.0,38.7233,38.7233,38.6865,38.6926,55800.0
2007-12-11 12:20:00,63.06,63.07,63.0,63.04,66600.0,38.6987,38.7049,38.6619,38.6865,66600.0
2007-12-11 12:25:00,63.04,63.07,63.03,63.06,53900.0,38.6865,38.7049,38.6803,38.6987,53900.0
2007-12-11 12:30:00,63.06,63.07,63.04,63.06,39900.0,38.6987,38.7049,38.6865,38.6987,39900.0
2007-12-11 12:35:00,63.06,63.09,63.05,63.09,27500.0,38.6987,38.7171,38.6926,38.7171,27500.0
2007-12-11 12:40:00,63.08,63.09,63.02,63.08,74300.0,38.711,38.7171,38.6742,38.711,74300.0
2007-12-11 12:45:00,63.08,63.1,63.05,63.05,52900.0,38.711,38.7233,38.6926,38.6926,52900.0
2007-12-11 12:50:00,63.05,63.08,63.05,63.05,47900.0,38.6926,38.711,38.6926,38.6926,47900.0
2007-12-11 12:55:00,63.05,63.11,63.03,63.1,67100.0,38.6926,38.7294,38.6803,38.7233,67100.0
2007-12-11 13:00:00,63.11,63.15,63.09,63.13,55500.0,38.7294,38.754,38.7171,38.7417,55500.0
2007-12-11 13:05:00,63.13,63.16,63.12,63.15,79300.0,38.7417,38.7601,38.7356,38.754,79300.0
2007-12-11 13:10:00,63.15,63.17,63.12,63.13,54400.0,38.754,38.7662,38.7356,38.7417,54400.0
2007-12-11 13:15:00,63.13,63.16,63.11,63.13,51000.0,38.7417,38.7601,38.7294,38.7417,51000.0
2007-12-11 13:20:00,63.12,63.3,63.12,63.3,145800.0,38.7356,38.846,38.7356,38.846,145800.0
2007-12-11 13:25:00,63.31,63.32,63.29,63.29,94900.0,38.8522,38.8583,38.8399,38.8399,94900.0
2007-12-11 13:30:00,63.29,63.3,63.16,63.16,124200.0,38.8399,38.846,38.7601,38.7601,124200.0
2007-12-11 13:35:00,63.17,63.17,63.13,63.14,126500.0,38.7662,38.7662,38.7417,38.7478,126500.0
2007-12-11 13:40:00,63.14,63.16,63.12,63.15,65500.0,38.7478,38.7601,38.7356,38.754,65500.0
2007-12-11 13:45:00,63.16,63.21,63.14,63.21,96800.0,38.7601,38.7908,38.7478,38.7908,96800.0
2007-12-11 13:50:00,63.2,63.24,63.15,63.17,161300.0,38.7846,38.8092,38.754,38.7662,161300.0
2007-12-11 13:55:00,63.17,63.21,63.16,63.21,83400.0,38.7662,38.7908,38.7601,38.7908,83400.0
2007-12-11 14:00:00,63.21,63.24,63.16,63.21,64800.0,38.7908,38.8092,38.7601,38.7908,64800.0
2007-12-11 14:05:00,63.21,63.32,63.21,63.31,91200.0,38.7908,38.8583,38.7908,38.8522,91200.0
2007-12-11 14:10:00,63.31,63.45,63.3,63.4,169100.0,38.8522,38.9381,38.846,38.9074,169100.0
2007-12-11 14:15:00,63.41,63.48,62.94,63.27,380700.0,38.9135,38.9565,38.6251,38.8276,380700.0
2007-12-11 14:20:00,63.27,63.33,62.9,63.14,349700.0,38.8276,38.8644,38.6005,38.7478,349700.0
2007-12-11 14:25:00,63.14,63.22,63.02,63.11,308700.0,38.7478,38.7969,38.6742,38.7294,308700.0
2007-12-11 14:30:00,63.13,63.19,63.08,63.19,207200.0,38.7417,38.7785,38.711,38.7785,207200.0
2007-12-11 14:35:00,63.19,63.26,63.0,63.2,269100.0,38.7785,38.8215,38.6619,38.7846,269100.0
2007-12-11 14:40:00,63.2,63.2,62.93,63.12,261900.0,38.7846,38.7846,38.619,38.7356,261900.0
2007-12-11 14:45:00,63.1,63.19,63.0,63.16,188600.0,38.7233,38.7785,38.6619,38.7601,188600.0
2007-12-11 14:50:00,63.16,63.49,63.13,63.46,226500.0,38.7601,38.9626,38.7417,38.9442,226500.0
2007-12-11 14:55:00,63.46,63.48,63.29,63.33,266000.0,38.9442,38.9565,38.8399,38.8644,266000.0
2007-12-11 15:00:00,63.33,63.37,63.16,63.34,276200.0,38.8644,38.889,38.7601,38.8706,276200.0
2007-12-11 15:05:00,63.34,63.4,63.24,63.36,251100.0,38.8706,38.9074,38.8092,38.8828,251100.0
2007-12-11 15:10:00,63.37,63.4,63.19,63.25,321600.0,38.889,38.9074,38.7785,38.8153,321600.0
2007-12-11 15:15:00,63.26,63.32,63.08,63.08,201900.0,38.8215,38.8583,38.711,38.711,201900.0
2007-12-11 15:20:00,63.07,63.17,62.97,63.01,220800.0,38.7049,38.7662,38.6435,38.668,220800.0
2007-12-11 15:25:00,62.99,63.13,62.95,63.11,243400.0,38.6558,38.7417,38.6312,38.7294,243400.0
2007-12-11 15:30:00,63.11,63.23,63.11,63.17,265400.0,38.7294,38.8031,38.7294,38.7662,265400.0
2007-12-11 15:35:00,63.17,63.23,62.96,63.0,253200.0,38.7662,38.8031,38.6374,38.6619,253200.0
2007-12-11 15:40:00,63.0,63.06,62.9,63.0,370900.0,38.6619,38.6987,38.6005,38.6619,370900.0
2007-12-11 15:45:00,63.01,63.1,62.98,63.0,276000.0,38.668,38.7233,38.6496,38.6619,276000.0
2007-12-11 15:50:00,63.0,63.04,62.86,62.92,309400.0,38.6619,38.6865,38.576,38.6128,309400.0
2007-12-11 15:55:00,62.92,63.1,62.91,62.98,403700.0,38.6128,38.7233,38.6067,38.6496,403700.0
2007-12-12 09:30:00,63.6,63.6,63.13,63.47,528800.0,39.0301,39.0301,38.7417,38.9503,528800.0
2007-12-12 09:35:00,63.47,63.69,63.44,63.49,433500.0,38.9503,39.0853,38.9319,38.9626,433500.0
2007-12-12 09:40:00,63.49,63.5,63.1,63.1,168100.0,38.9626,38.9687,38.7233,38.7233,168100.0
2007-12-12 09:45:00,63.1,63.15,62.82,62.96,186800.0,38.7233,38.754,38.5514,38.6374,186800.0
2007-12-12 09:50:00,62.96,63.0,62.94,62.96,120900.0,38.6374,38.6619,38.6251,38.6374,120900.0
2007-12-12 09:55:00,62.95,62.99,62.73,62.89,104900.0,38.6312,38.6558,38.4962,38.5944,104900.0
2007-12-12 10:00:00,62.89,62.89,62.6,62.75,126700.0,38.5944,38.5944,38.4164,38.5085,126700.0
2007-12-12 10:05:00,62.74,62.85,62.69,62.72,133300.0,38.5024,38.5699,38.4717,38.4901,133300.0
2007-12-12 10:10:00,62.71,62.72,62.56,62.61,119100.0,38.4839,38.4901,38.3919,38.4226,119100.0
2007-12-12 10:15:00,62.61,62.76,62.56,62.76,93000.0,38.4226,38.5146,38.3919,38.5146,93000.0
2007-12-12 10:20:00,62.75,62.82,62.73,62.81,63000.0,38.5085,38.5514,38.4962,38.5453,63000.0
2007-12-12 10:25:00,62.81,62.82,62.7,62.73,70100.0,38.5453,38.5514,38.4778,38.4962,70100.0
2007-12-12 10:30:00,62.73,62.75,62.53,62.63,217400.0,38.4962,38.5085,38.3735,38.4348,217400.0
2007-12-12 10:35:00,62.63,62.64,62.54,62.54,85600.0,38.4348,38.441,38.3796,38.3796,85600.0
2007-12-12 10:40:00,62.54,62.59,62.47,62.47,120400.0,38.3796,38.4103,38.3367,38.3367,120400.0
2007-12-12 10:45:00,62.47,62.54,62.19,62.21,124600.0,38.3367,38.3796,38.1648,38.1771,124600.0
2007-12-12 10:50:00,62.22,62.3,62.18,62.3,152500.0,38.1832,38.2323,38.1587,38.2323,152500.0
2007-12-12 10:55:00,62.29,62.35,62.25,62.3,98000.0,38.2262,38.263,38.2016,38.2323,98000.0
2007-12-12 11:00:00,62.29,62.5,62.29,62.43,132000.0,38.2262,38.3551,38.2262,38.3121,132000.0
2007-12-12 11:05:00,62.43,62.45,62.37,62.39,97000.0,38.3121,38.3244,38.2753,38.2876,97000.0
2007-12-12 11:10:00,62.39,62.43,62.25,62.3,78000.0,38.2876,38.3121,38.2016,38.2323,78000.0
2007-12-12 11:15:00,62.28,62.32,62.23,62.3,59400.0,38.2201,38.2446,38.1894,38.2323,59400.0
2007-12-12 11:20:00,62.31,62.5,62.11,62.13,133100.0,38.2385,38.3551,38.1157,38.128,133100.0
2007-12-12 11:25:00,62.13,62.16,61.96,61.98,196200.0,38.128,38.1464,38.0237,38.036,196200.0
2007-12-12 11:30:00,61.97,62.01,61.97,62.0,83600.0,38.0298,38.0544,38.0298,38.0482,83600.0
2007-12-12 11:35:00,62.0,62.15,61.98,62.09,143000.0,38.0482,38.1403,38.036,38.1035,143000.0
2007-12-12 11:40:00,62.09,62.09,61.97,62.03,72700.0,38.1035,38.1035,38.0298,38.0666,72700.0
2007-12-12 11:45:00,62.02,62.03,61.98,61.99,119400.0,38.0605,38.0666,38.036,38.0421,119400.0
2007-12-12 11:50:00,61.99,62.03,61.96,62.02,90600.0,38.0421,38.0666,38.0237,38.0605,90600.0
2007-12-12 11:55:00,62.02,62.14,62.01,62.11,67200.0,38.0605,38.1341,38.0544,38.1157,67200.0
2007-12-12 12:00:00,62.11,62.16,62.1,62.13,47800.0,38.1157,38.1464,38.1096,38.128,47800.0
2007-12-12 12:05:00,62.12,62.14,62.01,62.06,66400.0,38.1219,38.1341,38.0544,38.085,66400.0
2007-12-12 12:10:00,62.05,62.1,62.02,62.03,52300.0,38.0789,38.1096,38.0605,38.0666,52300.0
2007-12-12 12:15:00,62.02,62.03,61.86,61.94,116200.0,38.0605,38.0666,37.9623,38.0114,116200.0
2007-12-12 12:20:00,61.94,62.0,61.93,61.99,62700.0,38.0114,38.0482,38.0053,38.0421,62700.0
2007-12-12 12:25:00,61.98,62.02,61.97,61.98,39400.0,38.036,38.0605,38.0298,38.036,39400.0
2007-12-12 12:30:00,61.97,61.97,61.85,61.88,84800.0,38.0298,38.0298,37.9562,37.9746,84800.0
2007-12-12 12:35:00,61.89,61.89,61.76,61.8,143400.0,37.9807,37.9807,37.9009,37.9255,143400.0
2007-12-12 12:40:00,61.79,61.8,61.63,61.66,152200.0,37.9194,37.9255,37.8212,37.8396,152200.0
2007-12-12 12:45:00,61.67,61.76,61.57,61.59,191600.0,37.8457,37.9009,37.7843,37.7966,191600.0
2007-12-12 12:50:00,61.59,61.72,61.55,61.69,102800.0,37.7966,37.8764,37.7721,37.858,102800.0
2007-12-12 12:55:00,61.7,61.78,61.69,61.75,66000.0,37.8641,37.9132,37.858,37.8948,66000.0
2007-12-12 13:00:00,61.75,61.75,61.57,61.62,59800.0,37.8948,37.8948,37.7843,37.815,59800.0
2007-12-12 13:05:00,61.63,61.81,61.62,61.81,78900.0,37.8212,37.9316,37.815,37.9316,78900.0
2007-12-12 13:10:00,61.81,62.0,61.8,61.98,106300.0,37.9316,38.0482,37.9255,38.036,106300.0
2007-12-12 13:15:00,61.98,62.0,61.88,61.96,75500.0,38.036,38.0482,37.9746,38.0237,75500.0
2007-12-12 13:20:00,61.96,62.13,61.96,62.13,80800.0,38.0237,38.128,38.0237,38.128,80800.0
2007-12-12 13:25:00,62.12,62.13,62.0,62.04,51300.0,38.1219,38.128,38.0482,38.0728,51300.0
2007-12-12 13:30:00,62.04,62.11,61.99,62.02,59200.0,38.0728,38.1157,38.0421,38.0605,59200.0
2007-12-12 13:35:00,62.01,62.19,62.01,62.17,77100.0,38.0544,38.1648,38.0544,38.1526,77100.0
2007-12-12 13:40:00,62.17,62.2,62.12,62.12,44100.0,38.1526,38.171,38.1219,38.1219,44100.0
2007-12-12 13:45:00,62.12,62.13,62.03,62.06,51300.0,38.1219,38.128,38.0666,38.085,51300.0
2007-12-12 13:50:00,62.06,62.07,61.97,61.99,42800.0,38.085,38.0912,38.0298,38.0421,42800.0
2007-12-12 13:55:00,61.99,61.99,61.82,61.82,128700.0,38.0421,38.0421,37.9378,37.9378,128700.0
2007-12-12 14:00:00,61.83,61.85,61.64,61.82,133700.0,37.9439,37.9562,37.8273,37.9378,133700.0
2007-12-12 14:05:00,61.82,61.91,61.81,61.91,88900.0,37.9378,37.993,37.9316,37.993,88900.0
2007-12-12 14:10:00,61.91,61.91,61.81,61.88,83300.0,37.993,37.993,37.9316,37.9746,83300.0
2007-12-12 14:15:00,61.88,61.91,61.75,61.89,76200.0,37.9746,37.993,37.8948,37.9807,76200.0
2007-12-12 14:20:00,61.89,61.89,61.64,61.75,112400.0,37.9807,37.9807,37.8273,37.8948,112400.0
2007-12-12 14:25:00,61.75,61.78,61.66,61.66,79600.0,37.8948,37.9132,37.8396,37.8396,79600.0
2007-12-12 14:30:00,61.66,61.66,61.48,61.59,124300.0,37.8396,37.8396,37.7291,37.7966,124300.0
2007-12-12 14:35:00,61.6,61.68,61.54,61.67,46800.0,37.8028,37.8518,37.7659,37.8457,46800.0
2007-12-12 14:40:00,61.67,61.7,61.57,61.6,76900.0,37.8457,37.8641,37.7843,37.8028,76900.0
2007-12-12 14:45:00,61.6,61.66,61.56,61.61,77900.0,37.8028,37.8396,37.7782,37.8089,77900.0
2007-12-12 14:50:00,61.59,61.64,61.57,61.58,54600.0,37.7966,37.8273,37.7843,37.7905,54600.0
2007-12-12 14:55:00,61.6,61.71,61.5,61.5,96400.0,37.8028,37.8703,37.7414,37.7414,96400.0
2007-12-12 15:00:00,61.49,61.5,61.28,61.41,247300.0,37.7353,37.7414,37.6064,37.6862,247300.0
2007-12-12 15:05:00,61.42,61.44,61.33,61.38,120900.0,37.6923,37.7046,37.6371,37.6677,120900.0
2007-12-12 15:10:00,61.38,61.44,61.3,61.33,328900.0,37.6677,37.7046,37.6187,37.6371,328900.0
2007-12-12 15:15:00,61.33,61.37,61.12,61.33,212800.0,37.6371,37.6616,37.5082,37.6371,212800.0
2007-12-12 15:20:00,61.33,61.45,61.21,61.23,112900.0,37.6371,37.7107,37.5634,37.5757,112900.0
2007-12-12 15:25:00,61.23,61.43,61.23,61.36,97500.0,37.5757,37.6984,37.5757,37.6555,97500.0
2007-12-12 15:30:00,61.37,61.38,61.26,61.31,118800.0,37.6616,37.6677,37.5941,37.6248,118800.0
2007-12-12 15:35:00,61.31,61.35,61.1,61.3,205500.0,37.6248,37.6493,37.4959,37.6187,205500.0
2007-12-12 15:40:00,61.28,61.33,61.18,61.19,181900.0,37.6064,37.6371,37.545,37.5511,181900.0
2007-12-12 15:45:00,61.21,61.64,61.17,61.57,229600.0,37.5634,37.8273,37.5389,37.7843,229600.0
2007-12-12 15:50:00,61.58,61.68,61.53,61.63,224000.0,37.7905,37.8518,37.7598,37.8212,224000.0
2007-12-12 15:55:00,61.63,61.72,61.59,61.66,275600.0,37.8212,37.8764,37.7966,37.8396,275600.0
2007-12-13 09:30:00,61.48,61.86,61.31,61.82,224100.0,37.7291,37.9623,37.6248,37.9378,224100.0
2007-12-13 09:35:00,61.83,62.0,61.73,61.99,76900.0,37.9439,38.0482,37.8825,38.0421,76900.0
2007-12-13 09:40:00,61.99,62.14,61.77,61.93,203200.0,38.0421,38.1341,37.9071,38.0053,203200.0
2007-12-13 09:45:00,61.93,61.99,61.66,61.86,87700.0,38.0053,38.0421,37.8396,37.9623,87700.0
2007-12-13 09:50:00,61.84,62.0,61.84,61.99,104700.0,37.95,38.0482,37.95,38.0421,104700.0
2007-12-13 09:55:00,61.98,62.07,61.88,62.05,63800.0,38.036,38.0912,37.9746,38.0789,63800.0
2007-12-13 10:00:00,62.05,62.22,61.97,62.0,153200.0,38.0789,38.1832,38.0298,38.0482,153200.0
2007-12-13 10:05:00,61.98,62.05,61.92,61.95,105500.0,38.036,38.0789,37.9991,38.0175,105500.0
2007-12-13 10:10:00,61.95,62.04,61.91,61.92,91800.0,38.0175,38.0728,37.993,37.9991,91800.0
2007-12-13 10:15:00,61.92,61.95,61.9,61.92,58100.0,37.9991,38.0175,37.9869,37.9991,58100.0
2007-12-13 10:20:00,61.92,62.02,61.91,62.0,109200.0,37.9991,38.0605,37.993,38.0482,109200.0
2007-12-13 10:25:00,62.0,62.12,61.99,62.03,101800.0,38.0482,38.1219,38.0421,38.0666,101800.0
2007-12-13 10:30:00,62.02,62.06,61.97,62.0,96300.0,38.0605,38.085,38.0298,38.0482,96300.0
2007-12-13 10:35:00,62.0,62.16,61.98,62.16,78800.0,38.0482,38.1464,38.036,38.1464,78800.0
2007-12-13 10:40:00,62.15,62.25,62.01,62.02,90400.0,38.1403,38.2016,38.0544,38.0605,90400.0
2007-12-13 10:45:00,62.02,62.12,61.96,62.11,63500.0,38.0605,38.1219,38.0237,38.1157,63500.0
2007-12-13 10:50:00,62.12,62.14,62.06,62.08,42500.0,38.1219,38.1341,38.085,38.0973,42500.0
2007-12-13 10:55:00,62.08,62.09,61.81,61.82,155100.0,38.0973,38.1035,37.9316,37.9378,155100.0
2007-12-13 11:00:00,61.82,61.93,61.77,61.86,91400.0,37.9378,38.0053,37.9071,37.9623,91400.0
2007-12-13 11:05:00,61.85,61.91,61.74,61.88,81800.0,37.9562,37.993,37.8887,37.9746,81800.0
2007-12-13 11:10:00,61.88,61.94,61.8,61.86,55600.0,37.9746,38.0114,37.9255,37.9623,55600.0
2007-12-13 11:15:00,61.86,61.88,61.8,61.81,58600.0,37.9623,37.9746,37.9255,37.9316,58600.0
2007-12-13 11:20:00,61.8,61.83,61.65,61.7,62000.0,37.9255,37.9439,37.8334,37.8641,62000.0
2007-12-13 11:25:00,61.68,61.7,61.5,61.69,95500.0,37.8518,37.8641,37.7414,37.858,95500.0
2007-12-13 11:30:00,61.68,61.75,61.68,61.73,58400.0,37.8518,37.8948,37.8518,37.8825,58400.0
2007-12-13 11:35:00,61.71,61.76,61.66,61.72,77700.0,37.8703,37.9009,37.8396,37.8764,77700.0
2007-12-13 11:40:00,61.71,61.76,61.68,61.72,67200.0,37.8703,37.9009,37.8518,37.8764,67200.0
2007-12-13 11:45:00,61.71,61.73,61.64,61.67,85000.0,37.8703,37.8825,37.8273,37.8457,85000.0
2007-12-13 11:50:00,61.67,61.69,61.61,61.63,58900.0,37.8457,37.858,37.8089,37.8212,58900.0
2007-12-13 11:55:00,61.62,61.67,61.57,61.58,69300.0,37.815,37.8457,37.7843,37.7905,69300.0
2007-12-13 12:00:00,61.58,61.59,61.31,61.39,110000.0,37.7905,37.7966,37.6248,37.6739,110000.0
2007-12-13 12:05:00,61.4,61.55,61.39,61.53,55700.0,37.68,37.7721,37.6739,37.7598,55700.0
2007-12-13 12:10:00,61.52,61.57,61.52,61.52,38100.0,37.7537,37.7843,37.7537,37.7537,38100.0
2007-12-13 12:15:00,61.52,61.56,61.49,61.52,19400.0,37.7537,37.7782,37.7353,37.7537,19400.0
2007-12-13 12:20:00,61.51,61.55,61.44,61.45,41000.0,37.7475,37.7721,37.7046,37.7107,41000.0
2007-12-13 12:25:00,61.44,61.5,61.43,61.44,35200.0,37.7046,37.7414,37.6984,37.7046,35200.0
2007-12-13 12:30:00,61.43,61.43,61.39,61.39,34500.0,37.6984,37.6984,37.6739,37.6739,34500.0
2007-12-13 12:35:00,61.39,61.48,61.39,61.46,40000.0,37.6739,37.7291,37.6739,37.7168,40000.0
2007-12-13 12:40:00,61.46,61.49,61.33,61.38,41100.0,37.7168,37.7353,37.6371,37.6677,41100.0
2007-12-13 12:45:00,61.38,61.45,61.37,61.4,47800.0,37.6677,37.7107,37.6616,37.68,47800.0
2007-12-13 12:50:00,61.39,61.56,61.39,61.52,44200.0,37.6739,37.7782,37.6739,37.7537,44200.0
2007-12-13 12:55:00,61.51,61.54,61.43,61.43,38100.0,37.7475,37.7659,37.6984,37.6984,38100.0
2007-12-13 13:00:00,61.44,61.48,61.44,61.47,34600.0,37.7046,37.7291,37.7046,37.723,34600.0
2007-12-13 13:05:00,61.48,61.53,61.42,61.51,59700.0,37.7291,37.7598,37.6923,37.7475,59700.0
2007-12-13 13:10:00,61.5,61.55,61.4,61.4,74800.0,37.7414,37.7721,37.68,37.68,74800.0
2007-12-13 13:15:00,61.41,61.43,61.31,61.37,59900.0,37.6862,37.6984,37.6248,37.6616,59900.0
2007-12-13 13:20:00,61.37,61.38,61.27,61.31,68800.0,37.6616,37.6677,37.6002,37.6248,68800.0
2007-12-13 13:25:00,61.31,61.4,61.3,61.39,59000.0,37.6248,37.68,37.6187,37.6739,59000.0
2007-12-13 13:30:00,61.4,61.44,61.36,61.41,41700.0,37.68,37.7046,37.6555,37.6862,41700.0
2007-12-13 13:35:00,61.4,61.4,61.25,61.25,75400.0,37.68,37.68,37.588,37.588,75400.0
2007-12-13 13:40:00,61.25,61.31,61.23,61.28,45400.0,37.588,37.6248,37.5757,37.6064,45400.0
2007-12-13 13:45:00,61.27,61.32,61.24,61.26,60300.0,37.6002,37.6309,37.5818,37.5941,60300.0
2007-12-13 13:50:00,61.28,61.41,61.26,61.4,57200.0,37.6064,37.6862,37.5941,37.68,57200.0
2007-12-13 13:55:00,61.4,61.44,61.35,61.38,43700.0,37.68,37.7046,37.6493,37.6677,43700.0
2007-12-13 14:00:00,61.39,61.44,61.29,61.42,85200.0,37.6739,37.7046,37.6125,37.6923,85200.0
2007-12-13 14:05:00,61.44,61.54,61.4,61.45,89100.0,37.7046,37.7659,37.68,37.7107,89100.0
2007-12-13 14:10:00,61.46,61.5,61.45,61.47,79500.0,37.7168,37.7414,37.7107,37.723,79500.0
2007-12-13 14:15:00,61.47,61.62,61.45,61.6,99500.0,37.723,37.815,37.7107,37.8028,99500.0
2007-12-13 14:20:00,61.61,61.72,61.58,61.67,71600.0,37.8089,37.8764,37.7905,37.8457,71600.0
2007-12-13 14:25:00,61.67,61.67,61.56,61.58,71900.0,37.8457,37.8457,37.7782,37.7905,71900.0
2007-12-13 14:30:00,61.58,61.6,61.55,61.57,73000.0,37.7905,37.8028,37.7721,37.7843,73000.0
2007-12-13 14:35:00,61.56,61.58,61.54,61.55,52300.0,37.7782,37.7905,37.7659,37.7721,52300.0
2007-12-13 14:40:00,61.55,61.57,61.46,61.48,72200.0,37.7721,37.7843,37.7168,37.7291,72200.0
2007-12-13 14:45:00,61.48,61.49,61.4,61.43,70000.0,37.7291,37.7353,37.68,37.6984,70000.0
2007-12-13 14:50:00,61.42,61.5,61.4,61.47,83500.0,37.6923,37.7414,37.68,37.723,83500.0
2007-12-13 14:55:00,61.45,61.46,61.34,61.39,117200.0,37.7107,37.7168,37.6432,37.6739,117200.0
2007-12-13 15:00:00,61.39,61.41,61.36,61.4,82600.0,37.6739,37.6862,37.6555,37.68,82600.0
2007-12-13 15:05:00,61.39,61.43,61.3,61.3,130200.0,37.6739,37.6984,37.6187,37.6187,130200.0
2007-12-13 15:10:00,61.3,61.33,61.17,61.17,143200.0,37.6187,37.6371,37.5389,37.5389,143200.0
2007-12-13 15:15:00,61.17,61.28,61.1,61.19,169200.0,37.5389,37.6064,37.4959,37.5511,169200.0
2007-12-13 15:20:00,61.18,61.31,61.18,61.2,168100.0,37.545,37.6248,37.545,37.5573,168100.0
2007-12-13 15:25:00,61.21,61.43,61.2,61.42,205400.0,37.5634,37.6984,37.5573,37.6923,205400.0
2007-12-13 15:30:00,61.42,61.48,61.36,61.46,206200.0,37.6923,37.7291,37.6555,37.7168,206200.0
2007-12-13 15:35:00,61.47,61.51,61.29,61.36,249200.0,37.723,37.7475,37.6125,37.6555,249200.0
2007-12-13 15:40:00,61.36,61.45,61.3,61.32,220700.0,37.6555,37.7107,37.6187,37.6309,220700.0
2007-12-13 15:45:00,61.32,61.42,61.25,61.28,305200.0,37.6309,37.6923,37.588,37.6064,305200.0
2007-12-13 15:50:00,61.28,61.51,61.22,61.47,164600.0,37.6064,37.7475,37.5696,37.723,164600.0
2007-12-13 15:55:00,61.47,61.54,61.44,61.48,210000.0,37.723,37.7659,37.7046,37.7291,210000.0
2007-12-14 09:30:00,61.21,61.47,61.2,61.2,137300.0,37.5634,37.723,37.5573,37.5573,137300.0
2007-12-14 09:35:00,61.21,61.42,61.2,61.42,74800.0,37.5634,37.6923,37.5573,37.6923,74800.0
2007-12-14 09:40:00,61.42,61.97,61.41,61.62,132400.0,37.6923,38.0298,37.6862,37.815,132400.0
2007-12-14 09:45:00,61.62,61.67,61.38,61.49,120800.0,37.815,37.8457,37.6677,37.7353,120800.0
2007-12-14 09:50:00,61.49,61.53,61.38,61.38,85300.0,37.7353,37.7598,37.6677,37.6677,85300.0
2007-12-14 09:55:00,61.39,61.41,61.25,61.25,94600.0,37.6739,37.6862,37.588,37.588,94600.0
2007-12-14 10:00:00,61.27,61.47,61.25,61.47,65100.0,37.6002,37.723,37.588,37.723,65100.0
2007-12-14 10:05:00,61.47,61.49,61.31,61.36,61600.0,37.723,37.7353,37.6248,37.6555,61600.0
2007-12-14 10:10:00,61.36,61.69,61.35,61.64,143300.0,37.6555,37.858,37.6493,37.8273,143300.0
2007-12-14 10:15:00,61.64,61.78,61.53,61.75,64600.0,37.8273,37.9132,37.7598,37.8948,64600.0
2007-12-14 10:20:00,61.75,61.76,61.68,61.71,38800.0,37.8948,37.9009,37.8518,37.8703,38800.0
2007-12-14 10:25:00,61.71,61.85,61.7,61.78,40200.0,37.8703,37.9562,37.8641,37.9132,40200.0
2007-12-14 10:30:00,61.78,61.78,61.58,61.62,69600.0,37.9132,37.9132,37.7905,37.815,69600.0
2007-12-14 10:35:00,61.61,61.67,61.58,61.59,33200.0,37.8089,37.8457,37.7905,37.7966,33200.0
2007-12-14 10:40:00,61.59,61.77,61.57,61.77,34900.0,37.7966,37.9071,37.7843,37.9071,34900.0
2007-12-14 10:45:00,61.77,61.85,61.76,61.82,42900.0,37.9071,37.9562,37.9009,37.9378,42900.0
2007-12-14 10:50:00,61.82,61.89,61.78,61.84,86000.0,37.9378,37.9807,37.9132,37.95,86000.0
2007-12-14 10:55:00,61.83,62.0,61.81,62.0,76900.0,37.9439,38.0482,37.9316,38.0482,76900.0
2007-12-14 11:00:00,61.98,62.0,61.85,61.86,54800.0,38.036,38.0482,37.9562,37.9623,54800.0
2007-12-14 11:05:00,61.88,61.91,61.85,61.88,37400.0,37.9746,37.993,37.9562,37.9746,37400.0
2007-12-14 11:10:00,61.88,61.91,61.8,61.81,69400.0,37.9746,37.993,37.9255,37.9316,69400.0
2007-12-14 11:15:00,61.8,61.86,61.75,61.75,45200.0,37.9255,37.9623,37.8948,37.8948,45200.0
2007-12-14 11:20:00,61.75,61.77,61.71,61.72,20300.0,37.8948,37.9071,37.8703,37.8764,20300.0
2007-12-14 11:25:00,61.73,61.75,61.7,61.7,31200.0,37.8825,37.8948,37.8641,37.8641,31200.0
2007-12-14 11:30:00,61.71,61.76,61.65,61.72,42800.0,37.8703,37.9009,37.8334,37.8764,42800.0
2007-12-14 11:35:00,61.72,61.74,61.67,61.7,27700.0,37.8764,37.8887,37.8457,37.8641,27700.0
2007-12-14 11:40:00,61.7,61.73,61.64,61.64,24500.0,37.8641,37.8825,37.8273,37.8273,24500.0
2007-12-14 11:45:00,61.64,61.65,61.44,61.45,48000.0,37.8273,37.8334,37.7046,37.7107,48000.0
2007-12-14 11:50:00,61.45,61.57,61.44,61.57,22100.0,37.7107,37.7843,37.7046,37.7843,22100.0
2007-12-14 11:55:00,61.56,61.6,61.47,61.47,22600.0,37.7782,37.8028,37.723,37.723,22600.0
2007-12-14 12:00:00,61.47,61.6,61.47,61.59,29100.0,37.723,37.8028,37.723,37.7966,29100.0
2007-12-14 12:05:00,61.59,61.62,61.52,61.59,12400.0,37.7966,37.815,37.7537,37.7966,12400.0
2007-12-14 12:10:00,61.6,61.71,61.59,61.63,25500.0,37.8028,37.8703,37.7966,37.8212,25500.0
2007-12-14 12:15:00,61.63,61.63,61.41,61.41,53200.0,37.8212,37.8212,37.6862,37.6862,53200.0
2007-12-14 12:20:00,61.41,61.51,61.37,61.51,58600.0,37.6862,37.7475,37.6616,37.7475,58600.0
2007-12-14 12:25:00,61.5,61.54,61.37,61.46,56000.0,37.7414,37.7659,37.6616,37.7168,56000.0
2007-12-14 12:30:00,61.46,61.48,61.45,61.47,31400.0,37.7168,37.7291,37.7107,37.723,31400.0
2007-12-14 12:35:00,61.47,61.54,61.45,61.52,24700.0,37.723,37.7659,37.7107,37.7537,24700.0
2007-12-14 12:40:00,61.54,61.57,61.47,61.54,36900.0,37.7659,37.7843,37.723,37.7659,36900.0
2007-12-14 12:45:00,61.54,61.56,61.52,61.55,16500.0,37.7659,37.7782,37.7537,37.7721,16500.0
2007-12-14 12:50:00,61.55,61.63,61.55,61.6,35900.0,37.7721,37.8212,37.7721,37.8028,35900.0
2007-12-14 12:55:00,61.6,61.64,61.59,61.64,18500.0,37.8028,37.8273,37.7966,37.8273,18500.0
2007-12-14 13:00:00,61.64,61.64,61.57,61.6,28200.0,37.8273,37.8273,37.7843,37.8028,28200.0
2007-12-14 13:05:00,61.61,61.62,61.57,61.6,19600.0,37.8089,37.815,37.7843,37.8028,19600.0
2007-12-14 13:10:00,61.59,61.62,61.59,61.62,9400.0,37.7966,37.815,37.7966,37.815,9400.0
2007-12-14 13:15:00,61.62,61.62,61.52,61.53,18500.0,37.815,37.815,37.7537,37.7598,18500.0
2007-12-14 13:20:00,61.54,61.56,61.52,61.56,21400.0,37.7659,37.7782,37.7537,37.7782,21400.0
2007-12-14 13:25:00,61.55,61.63,61.55,61.62,28500.0,37.7721,37.8212,37.7721,37.815,28500.0
2007-12-14 13:30:00,61.62,61.62,61.52,61.56,28200.0,37.815,37.815,37.7537,37.7782,28200.0
2007-12-14 13:35:00,61.56,61.63,61.53,61.59,21200.0,37.7782,37.8212,37.7598,37.7966,21200.0
2007-12-14 13:40:00,61.6,61.6,61.53,61.56,14100.0,37.8028,37.8028,37.7598,37.7782,14100.0
2007-12-14 13:45:00,61.56,61.57,61.49,61.57,28500.0,37.7782,37.7843,37.7353,37.7843,28500.0
2007-12-14 13:50:00,61.57,61.58,61.47,61.51,43300.0,37.7843,37.7905,37.723,37.7475,43300.0
2007-12-14 13:55:00,61.51,61.53,61.49,61.52,40300.0,37.7475,37.7598,37.7353,37.7537,40300.0
2007-12-14 14:00:00,61.53,61.56,61.42,61.49,91300.0,37.7598,37.7782,37.6923,37.7353,91300.0
2007-12-14 14:05:00,61.48,61.61,61.44,61.54,62200.0,37.7291,37.8089,37.7046,37.7659,62200.0
2007-12-14 14:10:00,61.54,61.59,61.52,61.55,63500.0,37.7659,37.7966,37.7537,37.7721,63500.0
2007-12-14 14:15:00,61.55,61.59,61.54,61.55,29900.0,37.7721,37.7966,37.7659,37.7721,29900.0
2007-12-14 14:20:00,61.55,61.57,61.51,61.55,41800.0,37.7721,37.7843,37.7475,37.7721,41800.0
2007-12-14 14:25:00,61.55,61.6,61.53,61.56,86300.0,37.7721,37.8028,37.7598,37.7782,86300.0
2007-12-14 14:30:00,61.56,61.6,61.54,61.58,90400.0,37.7782,37.8028,37.7659,37.7905,90400.0
2007-12-14 14:35:00,61.6,61.65,61.59,61.59,24600.0,37.8028,37.8334,37.7966,37.7966,24600.0
2007-12-14 14:40:00,61.61,61.64,61.55,61.58,39200.0,37.8089,37.8273,37.7721,37.7905,39200.0
2007-12-14 14:45:00,61.58,61.58,61.42,61.45,45700.0,37.7905,37.7905,37.6923,37.7107,45700.0
2007-12-14 14:50:00,61.46,61.51,61.4,61.49,49000.0,37.7168,37.7475,37.68,37.7353,49000.0
2007-12-14 14:55:00,61.5,61.52,61.21,61.25,120500.0,37.7414,37.7537,37.5634,37.588,120500.0
2007-12-14 15:00:00,61.25,61.31,61.16,61.19,83000.0,37.588,37.6248,37.5327,37.5511,83000.0
2007-12-14 15:05:00,61.2,61.3,61.2,61.28,52100.0,37.5573,37.6187,37.5573,37.6064,52100.0
2007-12-14 15:10:00,61.26,61.38,61.26,61.36,31400.0,37.5941,37.6677,37.5941,37.6555,31400.0
2007-12-14 15:15:00,61.35,61.35,61.21,61.22,59800.0,37.6493,37.6493,37.5634,37.5696,59800.0
2007-12-14 15:20:00,61.21,61.3,61.17,61.29,68100.0,37.5634,37.6187,37.5389,37.6125,68100.0
2007-12-14 15:25:00,61.28,61.31,61.24,61.26,68800.0,37.6064,37.6248,37.5818,37.5941,68800.0
2007-12-14 15:30:00,61.28,61.4,61.26,61.33,54700.0,37.6064,37.68,37.5941,37.6371,54700.0
2007-12-14 15:35:00,61.34,61.44,61.31,61.34,112600.0,37.6432,37.7046,37.6248,37.6432,112600.0
2007-12-14 15:40:00,61.34,61.34,61.2,61.23,135300.0,37.6432,37.6432,37.5573,37.5757,135300.0
2007-12-14 15:45:00,61.24,61.31,61.19,61.23,133000.0,37.5818,37.6248,37.5511,37.5757,133000.0
2007-12-14 15:50:00,61.23,61.27,61.11,61.18,149800.0,37.5757,37.6002,37.5021,37.545,149800.0
2007-12-14 15:55:00,61.17,61.23,61.13,61.18,174200.0,37.5389,37.5757,37.5143,37.545,174200.0
2007-12-17 09:30:00,61.0,61.0,60.41,60.5,364000.0,37.4345,37.4345,37.0725,37.1277,364000.0
2007-12-17 09:35:00,60.5,60.63,60.43,60.46,112200.0,37.1277,37.2075,37.0847,37.1032,112200.0
2007-12-17 09:40:00,60.46,60.5,60.28,60.32,85900.0,37.1032,37.1277,36.9927,37.0172,85900.0
2007-12-17 09:45:00,60.31,60.46,60.25,60.27,98300.0,37.0111,37.1032,36.9743,36.9866,98300.0
2007-12-17 09:50:00,60.27,60.27,60.01,60.1,122100.0,36.9866,36.9866,36.827,36.8822,122100.0
2007-12-17 09:55:00,60.1,60.26,60.1,60.17,83300.0,36.8822,36.9804,36.8822,36.9252,83300.0
2007-12-17 10:00:00,60.19,60.38,60.15,60.31,83400.0,36.9375,37.0541,36.9129,37.0111,83400.0
2007-12-17 10:05:00,60.31,60.37,60.2,60.23,94500.0,37.0111,37.0479,36.9436,36.962,94500.0
2007-12-17 10:10:00,60.24,60.28,60.23,60.27,76600.0,36.9681,36.9927,36.962,36.9866,76600.0
2007-12-17 10:15:00,60.27,60.49,60.23,60.48,76800.0,36.9866,37.1216,36.962,37.1154,76800.0
2007-12-17 10:20:00,60.49,60.6,60.46,60.54,61800.0,37.1216,37.1891,37.1032,37.1523,61800.0
2007-12-17 10:25:00,60.54,60.55,60.27,60.29,57500.0,37.1523,37.1584,36.9866,36.9988,57500.0
2007-12-17 10:30:00,60.3,60.31,60.19,60.24,52400.0,37.005,37.0111,36.9375,36.9681,52400.0
2007-12-17 10:35:00,60.24,60.36,60.21,60.32,65000.0,36.9681,37.0418,36.9497,37.0172,65000.0
2007-12-17 10:40:00,60.33,60.39,60.32,60.39,41400.0,37.0234,37.0602,37.0172,37.0602,41400.0
2007-12-17 10:45:00,60.38,60.43,60.38,60.4,38400.0,37.0541,37.0847,37.0541,37.0663,38400.0
2007-12-17 10:50:00,60.39,60.42,60.39,60.4,56800.0,37.0602,37.0786,37.0602,37.0663,56800.0
2007-12-17 10:55:00,60.39,60.41,60.38,60.39,38900.0,37.0602,37.0725,37.0541,37.0602,38900.0
2007-12-17 11:00:00,60.39,60.42,60.38,60.42,85800.0,37.0602,37.0786,37.0541,37.0786,85800.0
2007-12-17 11:05:00,60.41,60.43,60.41,60.41,31200.0,37.0725,37.0847,37.0725,37.0725,31200.0
2007-12-17 11:10:00,60.42,60.43,60.35,60.37,72300.0,37.0786,37.0847,37.0357,37.0479,72300.0
2007-12-17 11:15:00,60.37,60.38,60.21,60.23,70200.0,37.0479,37.0541,36.9497,36.962,70200.0
2007-12-17 11:20:00,60.22,60.22,60.13,60.21,96800.0,36.9559,36.9559,36.9006,36.9497,96800.0
2007-12-17 11:25:00,60.21,60.23,60.14,60.17,64400.0,36.9497,36.962,36.9068,36.9252,64400.0
2007-12-17 11:30:00,60.18,60.23,60.16,60.16,74800.0,36.9313,36.962,36.9191,36.9191,74800.0
2007-12-17 11:35:00,60.17,60.17,60.12,60.16,46400.0,36.9252,36.9252,36.8945,36.9191,46400.0
2007-12-17 11:40:00,60.16,60.17,60.06,60.06,60500.0,36.9191,36.9252,36.8577,36.8577,60500.0
2007-12-17 11:45:00,60.06,60.07,59.86,59.89,185600.0,36.8577,36.8638,36.735,36.7534,185600.0
2007-12-17 11:50:00,59.88,60.14,59.87,60.14,106600.0,36.7472,36.9068,36.7411,36.9068,106600.0
2007-12-17 11:55:00,60.13,60.14,60.08,60.11,48100.0,36.9006,36.9068,36.87,36.8884,48100.0
2007-12-17 12:00:00,60.11,60.19,60.09,60.17,82700.0,36.8884,36.9375,36.8761,36.9252,82700.0
2007-12-17 12:05:00,60.18,60.29,60.17,60.24,126300.0,36.9313,36.9988,36.9252,36.9681,126300.0
2007-12-17 12:10:00,60.24,60.28,60.24,60.28,27700.0,36.9681,36.9927,36.9681,36.9927,27700.0
2007-12-17 12:15:00,60.28,60.28,60.12,60.14,46700.0,36.9927,36.9927,36.8945,36.9068,46700.0
2007-12-17 12:20:00,60.14,60.2,60.14,60.19,32900.0,36.9068,36.9436,36.9068,36.9375,32900.0
2007-12-17 12:25:00,60.2,60.2,60.1,60.1,35900.0,36.9436,36.9436,36.8822,36.8822,35900.0
2007-12-17 12:30:00,60.1,60.11,60.06,60.06,37100.0,36.8822,36.8884,36.8577,36.8577,37100.0
2007-12-17 12:35:00,60.06,60.06,60.0,60.0,73600.0,36.8577,36.8577,36.8209,36.8209,73600.0
2007-12-17 12:40:00,60.01,60.11,60.01,60.05,44600.0,36.827,36.8884,36.827,36.8515,44600.0
2007-12-17 12:45:00,60.05,60.05,59.99,60.02,41000.0,36.8515,36.8515,36.8147,36.8331,41000.0
2007-12-17 12:50:00,60.02,60.13,60.0,60.13,46800.0,36.8331,36.9006,36.8209,36.9006,46800.0
2007-12-17 12:55:00,60.13,60.14,60.09,60.11,44100.0,36.9006,36.9068,36.8761,36.8884,44100.0
2007-12-17 13:00:00,60.11,60.14,60.1,60.13,42400.0,36.8884,36.9068,36.8822,36.9006,42400.0
2007-12-17 13:05:00,60.13,60.13,60.06,60.09,50800.0,36.9006,36.9006,36.8577,36.8761,50800.0
2007-12-17 13:10:00,60.1,60.13,60.09,60.1,51300.0,36.8822,36.9006,36.8761,36.8822,51300.0
2007-12-17 13:15:00,60.1,60.1,59.86,59.86,110800.0,36.8822,36.8822,36.735,36.735,110800.0
2007-12-17 13:20:00,59.86,60.0,59.86,59.97,58200.0,36.735,36.8209,36.735,36.8025,58200.0
2007-12-17 13:25:00,59.97,59.99,59.96,59.97,33000.0,36.8025,36.8147,36.7963,36.8025,33000.0
2007-12-17 13:30:00,59.98,60.05,59.96,60.05,27700.0,36.8086,36.8515,36.7963,36.8515,27700.0
2007-12-17 13:35:00,60.04,60.04,59.95,59.95,43900.0,36.8454,36.8454,36.7902,36.7902,43900.0
2007-12-17 13:40:00,59.95,59.96,59.87,59.93,42700.0,36.7902,36.7963,36.7411,36.7779,42700.0
2007-12-17 13:45:00,59.93,59.93,59.84,59.89,66600.0,36.7779,36.7779,36.7227,36.7534,66600.0
2007-12-17 13:50:00,59.88,59.94,59.88,59.91,78800.0,36.7472,36.784,36.7472,36.7656,78800.0
2007-12-17 13:55:00,59.9,60.03,59.89,59.93,51300.0,36.7595,36.8393,36.7534,36.7779,51300.0
2007-12-17 14:00:00,59.91,59.95,59.83,59.94,66000.0,36.7656,36.7902,36.7165,36.784,66000.0
2007-12-17 14:05:00,59.94,59.99,59.92,59.96,57700.0,36.784,36.8147,36.7718,36.7963,57700.0
2007-12-17 14:10:00,59.96,59.99,59.89,59.91,41000.0,36.7963,36.8147,36.7534,36.7656,41000.0
2007-12-17 14:15:00,59.91,59.95,59.87,59.88,65100.0,36.7656,36.7902,36.7411,36.7472,65100.0
2007-12-17 14:20:00,59.89,59.97,59.89,59.92,64300.0,36.7534,36.8025,36.7534,36.7718,64300.0
2007-12-17 14:25:00,59.92,59.98,59.89,59.96,50500.0,36.7718,36.8086,36.7534,36.7963,50500.0
2007-12-17 14:30:00,59.97,60.09,59.96,60.09,62400.0,36.8025,36.8761,36.7963,36.8761,62400.0
2007-12-17 14:35:00,60.1,60.13,60.08,60.11,73200.0,36.8822,36.9006,36.87,36.8884,73200.0
2007-12-17 14:40:00,60.11,60.17,60.11,60.14,70800.0,36.8884,36.9252,36.8884,36.9068,70800.0
2007-12-17 14:45:00,60.14,60.16,60.14,60.14,61800.0,36.9068,36.9191,36.9068,36.9068,61800.0
2007-12-17 14:50:00,60.14,60.14,59.94,59.94,69300.0,36.9068,36.9068,36.784,36.784,69300.0
2007-12-17 14:55:00,59.93,59.95,59.89,59.92,81400.0,36.7779,36.7902,36.7534,36.7718,81400.0
2007-12-17 15:00:00,59.91,59.95,59.85,59.86,99200.0,36.7656,36.7902,36.7288,36.735,99200.0
2007-12-17 15:05:00,59.86,59.89,59.83,59.84,85700.0,36.735,36.7534,36.7165,36.7227,85700.0
2007-12-17 15:10:00,59.83,59.9,59.83,59.9,84600.0,36.7165,36.7595,36.7165,36.7595,84600.0
2007-12-17 15:15:00,59.89,59.94,59.86,59.89,73600.0,36.7534,36.784,36.735,36.7534,73600.0
2007-12-17 15:20:00,59.89,59.96,59.85,59.96,85500.0,36.7534,36.7963,36.7288,36.7963,85500.0
2007-12-17 15:25:00,59.95,59.99,59.91,59.96,84500.0,36.7902,36.8147,36.7656,36.7963,84500.0
2007-12-17 15:30:00,59.96,60.03,59.95,59.99,98600.0,36.7963,36.8393,36.7902,36.8147,98600.0
2007-12-17 15:35:00,60.0,60.09,59.99,60.07,130600.0,36.8209,36.8761,36.8147,36.8638,130600.0
2007-12-17 15:40:00,60.07,60.09,59.91,59.91,143600.0,36.8638,36.8761,36.7656,36.7656,143600.0
2007-12-17 15:45:00,59.92,59.92,59.82,59.82,186400.0,36.7718,36.7718,36.7104,36.7104,186400.0
2007-12-17 15:50:00,59.83,59.83,59.75,59.77,207400.0,36.7165,36.7165,36.6674,36.6797,207400.0
2007-12-17 15:55:00,59.76,59.81,59.71,59.77,233400.0,36.6736,36.7043,36.6429,36.6797,233400.0
2007-12-18 09:30:00,60.3,60.4,60.0,60.4,170200.0,37.005,37.0663,36.8209,37.0663,170200.0
2007-12-18 09:35:00,60.4,60.4,60.26,60.26,75300.0,37.0663,37.0663,36.9804,36.9804,75300.0
2007-12-18 09:40:00,60.26,60.26,59.9,60.01,70900.0,36.9804,36.9804,36.7595,36.827,70900.0
2007-12-18 09:45:00,60.01,60.03,59.91,59.94,52600.0,36.827,36.8393,36.7656,36.784,52600.0
2007-12-18 09:50:00,59.94,60.17,59.93,60.16,69300.0,36.784,36.9252,36.7779,36.9191,69300.0
2007-12-18 09:55:00,60.15,60.27,60.12,60.24,69900.0,36.9129,36.9866,36.8945,36.9681,69900.0
2007-12-18 10:00:00,60.22,60.26,60.11,60.22,89000.0,36.9559,36.9804,36.8884,36.9559,89000.0
2007-12-18 10:05:00,60.21,60.36,60.2,60.36,51600.0,36.9497,37.0418,36.9436,37.0418,51600.0
2007-12-18 10:10:00,60.34,60.36,60.28,60.3,72100.0,37.0295,37.0418,36.9927,37.005,72100.0
2007-12-18 10:15:00,60.31,60.36,60.25,60.33,60400.0,37.0111,37.0418,36.9743,37.0234,60400.0
2007-12-18 10:20:00,60.34,60.39,60.32,60.37,60500.0,37.0295,37.0602,37.0172,37.0479,60500.0
2007-12-18 10:25:00,60.37,60.49,60.33,60.36,52700.0,37.0479,37.1216,37.0234,37.0418,52700.0
2007-12-18 10:30:00,60.36,60.38,60.12,60.16,92900.0,37.0418,37.0541,36.8945,36.9191,92900.0
2007-12-18 10:35:00,60.15,60.16,60.0,60.13,52600.0,36.9129,36.9191,36.8209,36.9006,52600.0
2007-12-18 10:40:00,60.13,60.17,60.03,60.07,47400.0,36.9006,36.9252,36.8393,36.8638,47400.0
2007-12-18 10:45:00,60.07,60.08,60.02,60.07,54500.0,36.8638,36.87,36.8331,36.8638,54500.0
2007-12-18 10:50:00,60.08,60.1,60.02,60.07,65700.0,36.87,36.8822,36.8331,36.8638,65700.0
2007-12-18 10:55:00,60.07,60.1,60.05,60.09,60600.0,36.8638,36.8822,36.8515,36.8761,60600.0
2007-12-18 11:00:00,60.09,60.1,60.02,60.05,66400.0,36.8761,36.8822,36.8331,36.8515,66400.0
2007-12-18 11:05:00,60.05,60.08,60.02,60.02,129200.0,36.8515,36.87,36.8331,36.8331,129200.0
2007-12-18 11:10:00,60.03,60.03,59.99,60.0,139800.0,36.8393,36.8393,36.8147,36.8209,139800.0
2007-12-18 11:15:00,59.99,60.02,59.94,59.97,57400.0,36.8147,36.8331,36.784,36.8025,57400.0
2007-12-18 11:20:00,59.97,59.98,59.83,59.85,65500.0,36.8025,36.8086,36.7165,36.7288,65500.0
2007-12-18 11:25:00,59.85,59.89,59.7,59.74,154500.0,36.7288,36.7534,36.6368,36.6613,154500.0
2007-12-18 11:30:00,59.75,59.78,59.67,59.72,139100.0,36.6674,36.6859,36.6184,36.649,139100.0
2007-12-18 11:35:00,59.7,59.81,59.7,59.77,68300.0,36.6368,36.7043,36.6368,36.6797,68300.0
2007-12-18 11:40:00,59.77,59.79,59.76,59.78,55400.0,36.6797,36.692,36.6736,36.6859,55400.0
2007-12-18 11:45:00,59.78,59.78,59.63,59.67,111000.0,36.6859,36.6859,36.5938,36.6184,111000.0
2007-12-18 11:50:00,59.67,59.75,59.65,59.66,61100.0,36.6184,36.6674,36.6061,36.6122,61100.0
2007-12-18 11:55:00,59.67,59.74,59.53,59.58,91200.0,36.6184,36.6613,36.5324,36.5631,91200.0
2007-12-18 12:00:00,59.59,59.66,59.53,59.66,134000.0,36.5693,36.6122,36.5324,36.6122,134000.0
2007-12-18 12:05:00,59.66,59.75,59.58,59.72,78900.0,36.6122,36.6674,36.5631,36.649,78900.0
2007-12-18 12:10:00,59.72,59.73,59.55,59.56,72600.0,36.649,36.6552,36.5447,36.5508,72600.0
2007-12-18 12:15:00,59.56,59.66,59.56,59.63,62400.0,36.5508,36.6122,36.5508,36.5938,62400.0
2007-12-18 12:20:00,59.63,59.73,59.62,59.73,42700.0,36.5938,36.6552,36.5877,36.6552,42700.0
2007-12-18 12:25:00,59.71,59.73,59.63,59.63,33500.0,36.6429,36.6552,36.5938,36.5938,33500.0
2007-12-18 12:30:00,59.63,59.65,59.57,59.62,57500.0,36.5938,36.6061,36.557,36.5877,57500.0
2007-12-18 12:35:00,59.63,59.7,59.61,59.61,58000.0,36.5938,36.6368,36.5815,36.5815,58000.0
2007-12-18 12:40:00,59.62,59.66,59.6,59.61,62400.0,36.5877,36.6122,36.5754,36.5815,62400.0
2007-12-18 12:45:00,59.61,59.73,59.59,59.71,122400.0,36.5815,36.6552,36.5693,36.6429,122400.0
2007-12-18 12:50:00,59.7,59.75,59.67,59.72,69000.0,36.6368,36.6674,36.6184,36.649,69000.0
2007-12-18 12:55:00,59.7,59.73,59.69,59.72,47800.0,36.6368,36.6552,36.6306,36.649,47800.0
2007-12-18 13:00:00,59.72,59.73,59.69,59.72,62900.0,36.649,36.6552,36.6306,36.649,62900.0
2007-12-18 13:05:00,59.72,59.77,59.71,59.76,71800.0,36.649,36.6797,36.6429,36.6736,71800.0
2007-12-18 13:10:00,59.76,59.78,59.74,59.78,41100.0,36.6736,36.6859,36.6613,36.6859,41100.0
2007-12-18 13:15:00,59.78,59.91,59.75,59.91,73500.0,36.6859,36.7656,36.6674,36.7656,73500.0
2007-12-18 13:20:00,59.91,60.02,59.91,60.02,105100.0,36.7656,36.8331,36.7656,36.8331,105100.0
2007-12-18 13:25:00,60.02,60.05,59.97,60.01,75000.0,36.8331,36.8515,36.8025,36.827,75000.0
2007-12-18 13:30:00,60.0,60.02,59.93,59.97,102000.0,36.8209,36.8331,36.7779,36.8025,102000.0
2007-12-18 13:35:00,59.97,59.99,59.93,59.99,55900.0,36.8025,36.8147,36.7779,36.8147,55900.0
2007-12-18 13:40:00,59.98,60.05,59.94,59.95,68000.0,36.8086,36.8515,36.784,36.7902,68000.0
2007-12-18 13:45:00,59.94,60.02,59.89,59.99,80500.0,36.784,36.8331,36.7534,36.8147,80500.0
2007-12-18 13:50:00,60.0,60.0,59.86,59.88,76400.0,36.8209,36.8209,36.735,36.7472,76400.0
2007-12-18 13:55:00,59.87,59.89,59.82,59.86,50800.0,36.7411,36.7534,36.7104,36.735,50800.0
2007-12-18 14:00:00,59.85,59.98,59.83,59.86,78700.0,36.7288,36.8086,36.7165,36.735,78700.0
2007-12-18 14:05:00,59.86,59.94,59.78,59.9,96400.0,36.735,36.784,36.6859,36.7595,96400.0
2007-12-18 14:10:00,59.9,59.95,59.87,59.95,69000.0,36.7595,36.7902,36.7411,36.7902,69000.0
2007-12-18 14:15:00,59.95,60.11,59.88,60.11,136100.0,36.7902,36.8884,36.7472,36.8884,136100.0
2007-12-18 14:20:00,60.11,60.19,60.09,60.11,98000.0,36.8884,36.9375,36.8761,36.8884,98000.0
2007-12-18 14:25:00,60.12,60.2,60.1,60.13,120100.0,36.8945,36.9436,36.8822,36.9006,120100.0
2007-12-18 14:30:00,60.13,60.18,60.07,60.07,112500.0,36.9006,36.9313,36.8638,36.8638,112500.0
2007-12-18 14:35:00,60.07,60.12,60.02,60.02,61900.0,36.8638,36.8945,36.8331,36.8331,61900.0
2007-12-18 14:40:00,60.02,60.02,59.92,59.94,66600.0,36.8331,36.8331,36.7718,36.784,66600.0
2007-12-18 14:45:00,59.95,59.96,59.87,59.95,65800.0,36.7902,36.7963,36.7411,36.7902,65800.0
2007-12-18 14:50:00,59.95,60.03,59.85,59.88,92300.0,36.7902,36.8393,36.7288,36.7472,92300.0
2007-12-18 14:55:00,59.88,59.93,59.88,59.88,57700.0,36.7472,36.7779,36.7472,36.7472,57700.0
2007-12-18 15:00:00,59.89,60.0,59.87,60.0,63200.0,36.7534,36.8209,36.7411,36.8209,63200.0
2007-12-18 15:05:00,60.01,60.1,60.01,60.04,94200.0,36.827,36.8822,36.827,36.8454,94200.0
2007-12-18 15:10:00,60.04,60.08,59.98,60.06,61200.0,36.8454,36.87,36.8086,36.8577,61200.0
2007-12-18 15:15:00,60.06,60.23,60.05,60.14,68100.0,36.8577,36.962,36.8515,36.9068,68100.0
2007-12-18 15:20:00,60.15,60.17,59.99,60.0,80600.0,36.9129,36.9252,36.8147,36.8209,80600.0
2007-12-18 15:25:00,60.0,60.11,59.99,60.05,80600.0,36.8209,36.8884,36.8147,36.8515,80600.0
2007-12-18 15:30:00,60.06,60.11,60.05,60.08,63500.0,36.8577,36.8884,36.8515,36.87,63500.0
2007-12-18 15:35:00,60.09,60.22,60.05,60.16,112400.0,36.8761,36.9559,36.8515,36.9191,112400.0
2007-12-18 15:40:00,60.16,60.19,60.03,60.09,88300.0,36.9191,36.9375,36.8393,36.8761,88300.0
2007-12-18 15:45:00,60.09,60.1,59.92,59.92,79700.0,36.8761,36.8822,36.7718,36.7718,79700.0
2007-12-18 15:50:00,59.91,59.96,59.84,59.9,133400.0,36.7656,36.7963,36.7227,36.7595,133400.0
2007-12-18 15:55:00,59.9,59.94,59.83,59.85,135600.0,36.7595,36.784,36.7165,36.7288,135600.0
2007-12-19 09:30:00,59.96,60.1,59.64,60.08,198300.0,36.7963,36.8822,36.5999,36.87,198300.0
2007-12-19 09:35:00,60.08,60.08,59.85,59.97,69600.0,36.87,36.87,36.7288,36.8025,69600.0
2007-12-19 09:40:00,59.95,59.97,59.66,59.72,61200.0,36.7902,36.8025,36.6122,36.649,61200.0
2007-12-19 09:45:00,59.71,59.94,59.71,59.87,63000.0,36.6429,36.784,36.6429,36.7411,63000.0
2007-12-19 09:50:00,59.91,59.91,59.71,59.75,80400.0,36.7656,36.7656,36.6429,36.6674,80400.0
2007-12-19 09:55:00,59.75,59.77,59.62,59.65,73200.0,36.6674,36.6797,36.5877,36.6061,73200.0
2007-12-19 10:00:00,59.65,59.69,59.56,59.57,69900.0,36.6061,36.6306,36.5508,36.557,69900.0
2007-12-19 10:05:00,59.57,59.66,59.56,59.63,37100.0,36.557,36.6122,36.5508,36.5938,37100.0
2007-12-19 10:10:00,59.65,59.68,59.58,59.59,39100.0,36.6061,36.6245,36.5631,36.5693,39100.0
2007-12-19 10:15:00,59.58,59.61,59.53,59.55,55500.0,36.5631,36.5815,36.5324,36.5447,55500.0
2007-12-19 10:20:00,59.55,59.67,59.55,59.67,59900.0,36.5447,36.6184,36.5447,36.6184,59900.0
2007-12-19 10:25:00,59.67,59.83,59.65,59.73,57200.0,36.6184,36.7165,36.6061,36.6552,57200.0
2007-12-19 10:30:00,59.75,59.84,59.7,59.82,53000.0,36.6674,36.7227,36.6368,36.7104,53000.0
2007-12-19 10:35:00,59.83,59.85,59.75,59.81,52700.0,36.7165,36.7288,36.6674,36.7043,52700.0
2007-12-19 10:40:00,59.81,59.85,59.7,59.74,75300.0,36.7043,36.7288,36.6368,36.6613,75300.0
2007-12-19 10:45:00,59.74,59.75,59.67,59.68,46200.0,36.6613,36.6674,36.6184,36.6245,46200.0
2007-12-19 10:50:00,59.68,59.69,59.55,59.56,51400.0,36.6245,36.6306,36.5447,36.5508,51400.0
2007-12-19 10:55:00,59.56,59.59,59.52,59.55,47200.0,36.5508,36.5693,36.5263,36.5447,47200.0
2007-12-19 11:00:00,59.54,59.55,59.41,59.54,61900.0,36.5386,36.5447,36.4588,36.5386,61900.0
2007-12-19 11:05:00,59.54,59.56,59.5,59.53,62900.0,36.5386,36.5508,36.514,36.5324,62900.0
2007-12-19 11:10:00,59.52,59.53,59.38,59.43,67600.0,36.5263,36.5324,36.4404,36.4711,67600.0
2007-12-19 11:15:00,59.43,59.5,59.39,59.45,43300.0,36.4711,36.514,36.4465,36.4833,43300.0
2007-12-19 11:20:00,59.45,59.56,59.42,59.54,82000.0,36.4833,36.5508,36.4649,36.5386,82000.0
2007-12-19 11:25:00,59.54,59.57,59.43,59.43,38700.0,36.5386,36.557,36.4711,36.4711,38700.0
2007-12-19 11:30:00,59.43,59.45,59.35,59.41,53600.0,36.4711,36.4833,36.422,36.4588,53600.0
2007-12-19 11:35:00,59.4,59.46,59.4,59.44,33700.0,36.4527,36.4895,36.4527,36.4772,33700.0
2007-12-19 11:40:00,59.44,59.44,59.39,59.4,34200.0,36.4772,36.4772,36.4465,36.4527,34200.0
2007-12-19 11:45:00,59.4,59.44,59.39,59.4,27700.0,36.4527,36.4772,36.4465,36.4527,27700.0
2007-12-19 11:50:00,59.41,59.41,59.3,59.38,34000.0,36.4588,36.4588,36.3913,36.4404,34000.0
2007-12-19 11:55:00,59.38,59.39,59.25,59.29,89100.0,36.4404,36.4465,36.3606,36.3852,89100.0
2007-12-19 12:00:00,59.29,59.38,59.28,59.36,32400.0,36.3852,36.4404,36.379,36.4281,32400.0
2007-12-19 12:05:00,59.36,59.36,59.27,59.35,63000.0,36.4281,36.4281,36.3729,36.422,63000.0
2007-12-19 12:10:00,59.35,59.39,59.32,59.32,43200.0,36.422,36.4465,36.4036,36.4036,43200.0
2007-12-19 12:15:00,59.31,59.31,59.23,59.26,39300.0,36.3974,36.3974,36.3483,36.3667,39300.0
2007-12-19 12:20:00,59.26,59.3,59.21,59.26,73200.0,36.3667,36.3913,36.3361,36.3667,73200.0
2007-12-19 12:25:00,59.25,59.3,59.23,59.26,65400.0,36.3606,36.3913,36.3483,36.3667,65400.0
2007-12-19 12:30:00,59.26,59.26,59.18,59.22,42200.0,36.3667,36.3667,36.3176,36.3422,42200.0
2007-12-19 12:35:00,59.22,59.31,59.21,59.25,35200.0,36.3422,36.3974,36.3361,36.3606,35200.0
2007-12-19 12:40:00,59.26,59.26,58.92,58.95,176300.0,36.3667,36.3667,36.1581,36.1765,176300.0
2007-12-19 12:45:00,58.94,59.05,58.91,59.05,106000.0,36.1704,36.2379,36.152,36.2379,106000.0
2007-12-19 12:50:00,59.03,59.11,59.02,59.09,62200.0,36.2256,36.2747,36.2195,36.2624,62200.0
2007-12-19 12:55:00,59.1,59.1,58.96,58.99,62900.0,36.2686,36.2686,36.1826,36.201,62900.0
2007-12-19 13:00:00,58.99,58.99,58.8,58.88,121800.0,36.201,36.201,36.0844,36.1335,121800.0
2007-12-19 13:05:00,58.89,58.93,58.87,58.92,56800.0,36.1397,36.1642,36.1274,36.1581,56800.0
2007-12-19 13:10:00,58.92,58.98,58.91,58.96,34900.0,36.1581,36.1949,36.152,36.1826,34900.0
2007-12-19 13:15:00,58.96,58.96,58.92,58.94,34200.0,36.1826,36.1826,36.1581,36.1704,34200.0
2007-12-19 13:20:00,58.94,59.0,58.93,59.0,30600.0,36.1704,36.2072,36.1642,36.2072,30600.0
2007-12-19 13:25:00,59.0,59.0,58.93,58.95,31600.0,36.2072,36.2072,36.1642,36.1765,31600.0
2007-12-19 13:30:00,58.95,58.96,58.85,58.88,53600.0,36.1765,36.1826,36.1151,36.1335,53600.0
2007-12-19 13:35:00,58.88,58.96,58.85,58.9,127700.0,36.1335,36.1826,36.1151,36.1458,127700.0
2007-12-19 13:40:00,58.9,58.92,58.86,58.9,78800.0,36.1458,36.1581,36.1213,36.1458,78800.0
2007-12-19 13:45:00,58.9,58.91,58.79,58.8,122700.0,36.1458,36.152,36.0783,36.0844,122700.0
2007-12-19 13:50:00,58.8,58.82,58.77,58.8,68400.0,36.0844,36.0967,36.066,36.0844,68400.0
2007-12-19 13:55:00,58.79,58.8,58.76,58.78,40100.0,36.0783,36.0844,36.0599,36.0722,40100.0
2007-12-19 14:00:00,58.78,58.86,58.75,58.84,75600.0,36.0722,36.1213,36.0538,36.109,75600.0
2007-12-19 14:05:00,58.84,58.86,58.8,58.85,64800.0,36.109,36.1213,36.0844,36.1151,64800.0
2007-12-19 14:10:00,58.85,58.97,58.82,58.95,276000.0,36.1151,36.1888,36.0967,36.1765,276000.0
2007-12-19 14:15:00,58.94,59.03,58.94,58.96,79700.0,36.1704,36.2256,36.1704,36.1826,79700.0
2007-12-19 14:20:00,58.96,58.98,58.89,58.98,68600.0,36.1826,36.1949,36.1397,36.1949,68600.0
2007-12-19 14:25:00,58.98,59.03,58.97,59.02,59400.0,36.1949,36.2256,36.1888,36.2195,59400.0
2007-12-19 14:30:00,59.02,59.08,59.01,59.02,42300.0,36.2195,36.2563,36.2133,36.2195,42300.0
2007-12-19 14:35:00,59.02,59.05,59.01,59.02,56800.0,36.2195,36.2379,36.2133,36.2195,56800.0
2007-12-19 14:40:00,59.02,59.11,59.01,59.1,46900.0,36.2195,36.2747,36.2133,36.2686,46900.0
2007-12-19 14:45:00,59.11,59.12,59.05,59.11,69200.0,36.2747,36.2808,36.2379,36.2747,69200.0
2007-12-19 14:50:00,59.11,59.17,59.11,59.16,50000.0,36.2747,36.3115,36.2747,36.3054,50000.0
2007-12-19 14:55:00,59.16,59.17,59.08,59.08,45500.0,36.3054,36.3115,36.2563,36.2563,45500.0
2007-12-19 15:00:00,59.08,59.11,59.04,59.11,95400.0,36.2563,36.2747,36.2317,36.2747,95400.0
2007-12-19 15:05:00,59.11,59.11,58.98,59.01,68700.0,36.2747,36.2747,36.1949,36.2133,68700.0
2007-12-19 15:10:00,59.01,59.05,58.98,59.0,104500.0,36.2133,36.2379,36.1949,36.2072,104500.0
2007-12-19 15:15:00,59.0,59.07,58.98,59.05,83200.0,36.2072,36.2501,36.1949,36.2379,83200.0
2007-12-19 15:20:00,59.05,59.06,58.93,58.96,99800.0,36.2379,36.244,36.1642,36.1826,99800.0
2007-12-19 15:25:00,58.96,59.0,58.92,58.93,77600.0,36.1826,36.2072,36.1581,36.1642,77600.0
2007-12-19 15:30:00,58.92,59.0,58.92,58.99,106000.0,36.1581,36.2072,36.1581,36.201,106000.0
2007-12-19 15:35:00,59.0,59.01,58.96,58.99,115000.0,36.2072,36.2133,36.1826,36.201,115000.0
2007-12-19 15:40:00,59.0,59.0,58.9,58.94,190700.0,36.2072,36.2072,36.1458,36.1704,190700.0
2007-12-19 15:45:00,58.94,59.0,58.94,58.99,89500.0,36.1704,36.2072,36.1704,36.201,89500.0
2007-12-19 15:50:00,58.99,59.01,58.88,58.89,161500.0,36.201,36.2133,36.1335,36.1397,161500.0
2007-12-19 15:55:00,58.9,58.92,58.87,58.87,200000.0,36.1458,36.1581,36.1274,36.1274,200000.0
2007-12-20 09:30:00,59.16,59.16,58.78,58.83,199800.0,36.3054,36.3054,36.0722,36.1029,199800.0
2007-12-20 09:35:00,58.83,58.88,58.65,58.85,107600.0,36.1029,36.1335,35.9924,36.1151,107600.0
2007-12-20 09:40:00,58.86,58.94,58.68,58.74,75800.0,36.1213,36.1704,36.0108,36.0476,75800.0
2007-12-20 09:45:00,58.76,58.83,58.59,58.59,153200.0,36.0599,36.1029,35.9556,35.9556,153200.0
2007-12-20 09:50:00,58.6,58.75,58.59,58.75,73600.0,35.9617,36.0538,35.9556,36.0538,73600.0
2007-12-20 09:55:00,58.74,58.83,58.74,58.8,101800.0,36.0476,36.1029,36.0476,36.0844,101800.0
2007-12-20 10:00:00,58.79,58.82,58.69,58.75,112200.0,36.0783,36.0967,36.0169,36.0538,112200.0
2007-12-20 10:05:00,58.74,58.75,58.58,58.7,65800.0,36.0476,36.0538,35.9494,36.0231,65800.0
2007-12-20 10:10:00,58.7,58.7,58.63,58.69,52500.0,36.0231,36.0231,35.9801,36.0169,52500.0
2007-12-20 10:15:00,58.69,58.71,58.58,58.58,77000.0,36.0169,36.0292,35.9494,35.9494,77000.0
2007-12-20 10:20:00,58.58,58.6,58.58,58.58,74000.0,35.9494,35.9617,35.9494,35.9494,74000.0
2007-12-20 10:25:00,58.58,58.6,58.41,58.44,108100.0,35.9494,35.9617,35.8451,35.8635,108100.0
2007-12-20 10:30:00,58.43,58.53,58.41,58.48,72900.0,35.8574,35.9188,35.8451,35.8881,72900.0
2007-12-20 10:35:00,58.49,58.64,58.47,58.61,52800.0,35.8942,35.9863,35.8819,35.9678,52800.0
2007-12-20 10:40:00,58.61,58.8,58.6,58.79,59400.0,35.9678,36.0844,35.9617,36.0783,59400.0
2007-12-20 10:45:00,58.79,58.95,58.79,58.95,92300.0,36.0783,36.1765,36.0783,36.1765,92300.0
2007-12-20 10:50:00,58.95,58.97,58.84,58.87,80500.0,36.1765,36.1888,36.109,36.1274,80500.0
2007-12-20 10:55:00,58.87,58.89,58.73,58.74,87200.0,36.1274,36.1397,36.0415,36.0476,87200.0
2007-12-20 11:00:00,58.75,58.8,58.71,58.79,71500.0,36.0538,36.0844,36.0292,36.0783,71500.0
2007-12-20 11:05:00,58.79,58.8,58.75,58.8,55200.0,36.0783,36.0844,36.0538,36.0844,55200.0
2007-12-20 11:10:00,58.81,58.9,58.81,58.84,76800.0,36.0906,36.1458,36.0906,36.109,76800.0
2007-12-20 11:15:00,58.83,58.87,58.77,58.78,66900.0,36.1029,36.1274,36.066,36.0722,66900.0
2007-12-20 11:20:00,58.78,58.8,58.57,58.6,80200.0,36.0722,36.0844,35.9433,35.9617,80200.0
2007-12-20 11:25:00,58.6,58.6,58.45,58.49,131200.0,35.9617,35.9617,35.8697,35.8942,131200.0
2007-12-20 11:30:00,58.5,58.52,58.45,58.51,58800.0,35.9003,35.9126,35.8697,35.9065,58800.0
2007-12-20 11:35:00,58.51,58.53,58.5,58.52,33900.0,35.9065,35.9188,35.9003,35.9126,33900.0
2007-12-20 11:40:00,58.53,58.56,58.5,58.54,47500.0,35.9188,35.9372,35.9003,35.9249,47500.0
2007-12-20 11:45:00,58.54,58.57,58.51,58.52,39700.0,35.9249,35.9433,35.9065,35.9126,39700.0
2007-12-20 11:50:00,58.53,58.55,58.51,58.54,48400.0,35.9188,35.931,35.9065,35.9249,48400.0
2007-12-20 11:55:00,58.55,58.65,58.54,58.65,37100.0,35.931,35.9924,35.9249,35.9924,37100.0
2007-12-20 12:00:00,58.65,58.65,58.52,58.54,75200.0,35.9924,35.9924,35.9126,35.9249,75200.0
2007-12-20 12:05:00,58.53,58.56,58.47,58.47,53100.0,35.9188,35.9372,35.8819,35.8819,53100.0
2007-12-20 12:10:00,58.48,58.53,58.47,58.47,45700.0,35.8881,35.9188,35.8819,35.8819,45700.0
2007-12-20 12:15:00,58.48,58.52,58.47,58.47,52900.0,35.8881,35.9126,35.8819,35.8819,52900.0
2007-12-20 12:20:00,58.47,58.52,58.42,58.52,30900.0,35.8819,35.9126,35.8512,35.9126,30900.0
2007-12-20 12:25:00,58.51,58.57,58.47,58.47,30200.0,35.9065,35.9433,35.8819,35.8819,30200.0
2007-12-20 12:30:00,58.48,58.49,58.46,58.49,23200.0,35.8881,35.8942,35.8758,35.8942,23200.0
2007-12-20 12:35:00,58.49,58.53,58.49,58.5,35900.0,35.8942,35.9188,35.8942,35.9003,35900.0
2007-12-20 12:40:00,58.5,58.5,58.42,58.42,25900.0,35.9003,35.9003,35.8512,35.8512,25900.0
2007-12-20 12:45:00,58.43,58.43,58.3,58.32,93500.0,35.8574,35.8574,35.7776,35.7899,93500.0
2007-12-20 12:50:00,58.31,58.42,58.31,58.36,74400.0,35.7837,35.8512,35.7837,35.8144,74400.0
2007-12-20 12:55:00,58.36,58.37,58.34,58.36,35900.0,35.8144,35.8206,35.8022,35.8144,35900.0
2007-12-20 13:00:00,58.36,58.37,58.33,58.33,41100.0,35.8144,35.8206,35.796,35.796,41100.0
2007-12-20 13:05:00,58.32,58.33,58.27,58.28,58600.0,35.7899,35.796,35.7592,35.7653,58600.0
2007-12-20 13:10:00,58.28,58.28,58.23,58.24,71700.0,35.7653,35.7653,35.7347,35.7408,71700.0
2007-12-20 13:15:00,58.25,58.27,58.24,58.25,53400.0,35.7469,35.7592,35.7408,35.7469,53400.0
2007-12-20 13:20:00,58.25,58.32,58.25,58.28,101100.0,35.7469,35.7899,35.7469,35.7653,101100.0
2007-12-20 13:25:00,58.28,58.31,58.25,58.29,69100.0,35.7653,35.7837,35.7469,35.7715,69100.0
2007-12-20 13:30:00,58.29,58.31,58.26,58.3,133300.0,35.7715,35.7837,35.7531,35.7776,133300.0
2007-12-20 13:35:00,58.29,58.39,58.28,58.39,81900.0,35.7715,35.8328,35.7653,35.8328,81900.0
2007-12-20 13:40:00,58.39,58.4,58.35,58.37,66900.0,35.8328,35.839,35.8083,35.8206,66900.0
2007-12-20 13:45:00,58.38,58.47,58.35,58.46,47300.0,35.8267,35.8819,35.8083,35.8758,47300.0
2007-12-20 13:50:00,58.48,58.68,58.45,58.67,80300.0,35.8881,36.0108,35.8697,36.0047,80300.0
2007-12-20 13:55:00,58.68,58.7,58.61,58.68,82200.0,36.0108,36.0231,35.9678,36.0108,82200.0
2007-12-20 14:00:00,58.69,58.69,58.61,58.68,65400.0,36.0169,36.0169,35.9678,36.0108,65400.0
2007-12-20 14:05:00,58.68,58.76,58.67,58.67,121700.0,36.0108,36.0599,36.0047,36.0047,121700.0
2007-12-20 14:10:00,58.68,58.75,58.67,58.7,81200.0,36.0108,36.0538,36.0047,36.0231,81200.0
2007-12-20 14:15:00,58.7,58.8,58.64,58.74,143200.0,36.0231,36.0844,35.9863,36.0476,143200.0
2007-12-20 14:20:00,58.74,58.83,58.74,58.82,99900.0,36.0476,36.1029,36.0476,36.0967,99900.0
2007-12-20 14:25:00,58.81,58.85,58.74,58.79,119300.0,36.0906,36.1151,36.0476,36.0783,119300.0
2007-12-20 14:30:00,58.79,58.85,58.78,58.84,85600.0,36.0783,36.1151,36.0722,36.109,85600.0
2007-12-20 14:35:00,58.84,58.91,58.81,58.83,122900.0,36.109,36.152,36.0906,36.1029,122900.0
2007-12-20 14:40:00,58.83,58.85,58.81,58.82,38800.0,36.1029,36.1151,36.0906,36.0967,38800.0
2007-12-20 14:45:00,58.81,58.84,58.73,58.73,37800.0,36.0906,36.109,36.0415,36.0415,37800.0
2007-12-20 14:50:00,58.74,58.74,58.63,58.68,99300.0,36.0476,36.0476,35.9801,36.0108,99300.0
2007-12-20 14:55:00,58.68,58.68,58.56,58.59,71100.0,36.0108,36.0108,35.9372,35.9556,71100.0
2007-12-20 15:00:00,58.59,58.63,58.43,58.46,143200.0,35.9556,35.9801,35.8574,35.8758,143200.0
2007-12-20 15:05:00,58.46,58.71,58.45,58.69,148200.0,35.8758,36.0292,35.8697,36.0169,148200.0
2007-12-20 15:10:00,58.7,58.85,58.68,58.85,152000.0,36.0231,36.1151,36.0108,36.1151,152000.0
2007-12-20 15:15:00,58.85,58.87,58.72,58.72,101800.0,36.1151,36.1274,36.0354,36.0354,101800.0
2007-12-20 15:20:00,58.73,58.79,58.68,58.75,68500.0,36.0415,36.0783,36.0108,36.0538,68500.0
2007-12-20 15:25:00,58.75,58.76,58.65,58.65,63700.0,36.0538,36.0599,35.9924,35.9924,63700.0
2007-12-20 15:30:00,58.65,58.75,58.65,58.74,90100.0,35.9924,36.0538,35.9924,36.0476,90100.0
2007-12-20 15:35:00,58.73,58.8,58.71,58.8,83200.0,36.0415,36.0844,36.0292,36.0844,83200.0
2007-12-20 15:40:00,58.79,58.8,58.67,58.69,124300.0,36.0783,36.0844,36.0047,36.0169,124300.0
2007-12-20 15:45:00,58.69,58.8,58.67,58.79,103700.0,36.0169,36.0844,36.0047,36.0783,103700.0
2007-12-20 15:50:00,58.79,58.84,58.76,58.82,137600.0,36.0783,36.109,36.0599,36.0967,137600.0
2007-12-20 15:55:00,58.82,58.86,58.79,58.83,199200.0,36.0967,36.1213,36.0783,36.1029,199200.0
2007-12-21 09:30:00,59.2,59.55,59.0,59.49,2900000.0,36.3299,36.5447,36.2072,36.5079,2900000.0
2007-12-21 09:35:00,59.48,59.58,59.42,59.55,143600.0,36.5018,36.5631,36.4649,36.5447,143600.0
2007-12-21 09:40:00,59.55,59.71,59.51,59.65,120300.0,36.5447,36.6429,36.5202,36.6061,120300.0
2007-12-21 09:45:00,59.65,59.69,59.61,59.64,73100.0,36.6061,36.6306,36.5815,36.5999,73100.0
2007-12-21 09:50:00,59.66,59.66,59.35,59.51,107400.0,36.6122,36.6122,36.422,36.5202,107400.0
2007-12-21 09:55:00,59.51,59.7,59.47,59.68,64400.0,36.5202,36.6368,36.4956,36.6245,64400.0
2007-12-21 10:00:00,59.69,59.8,59.68,59.78,64600.0,36.6306,36.6981,36.6245,36.6859,64600.0
2007-12-21 10:05:00,59.8,59.97,59.75,59.95,89900.0,36.6981,36.8025,36.6674,36.7902,89900.0
2007-12-21 10:10:00,59.95,60.01,59.91,59.99,72500.0,36.7902,36.827,36.7656,36.8147,72500.0
2007-12-21 10:15:00,60.0,60.18,60.0,60.17,102100.0,36.8209,36.9313,36.8209,36.9252,102100.0
2007-12-21 10:20:00,60.17,60.19,60.12,60.16,112800.0,36.9252,36.9375,36.8945,36.9191,112800.0
2007-12-21 10:25:00,60.15,60.18,60.13,60.15,111700.0,36.9129,36.9313,36.9006,36.9129,111700.0
2007-12-21 10:30:00,60.14,60.17,60.06,60.06,91200.0,36.9068,36.9252,36.8577,36.8577,91200.0
2007-12-21 10:35:00,60.06,60.07,59.99,60.0,104200.0,36.8577,36.8638,36.8147,36.8209,104200.0
2007-12-21 10:40:00,60.0,60.13,60.0,60.05,84800.0,36.8209,36.9006,36.8209,36.8515,84800.0
2007-12-21 10:45:00,60.05,60.09,60.05,60.05,33400.0,36.8515,36.8761,36.8515,36.8515,33400.0
2007-12-21 10:50:00,60.05,60.06,60.0,60.04,36700.0,36.8515,36.8577,36.8209,36.8454,36700.0
2007-12-21 10:55:00,60.04,60.18,60.0,60.18,69300.0,36.8454,36.9313,36.8209,36.9313,69300.0
2007-12-21 11:00:00,60.18,60.19,60.13,60.18,52900.0,36.9313,36.9375,36.9006,36.9313,52900.0
2007-12-21 11:05:00,60.18,60.25,60.17,60.23,71500.0,36.9313,36.9743,36.9252,36.962,71500.0
2007-12-21 11:10:00,60.23,60.25,60.13,60.14,58000.0,36.962,36.9743,36.9006,36.9068,58000.0
2007-12-21 11:15:00,60.13,60.18,60.05,60.18,50900.0,36.9006,36.9313,36.8515,36.9313,50900.0
2007-12-21 11:20:00,60.18,60.2,60.05,60.06,46000.0,36.9313,36.9436,36.8515,36.8577,46000.0
2007-12-21 11:25:00,60.06,60.1,60.03,60.06,46700.0,36.8577,36.8822,36.8393,36.8577,46700.0
2007-12-21 11:30:00,60.06,60.08,60.03,60.07,23100.0,36.8577,36.87,36.8393,36.8638,23100.0
2007-12-21 11:35:00,60.07,60.12,60.01,60.03,33200.0,36.8638,36.8945,36.827,36.8393,33200.0
2007-12-21 11:40:00,60.03,60.03,59.97,59.99,29800.0,36.8393,36.8393,36.8025,36.8147,29800.0
2007-12-21 11:45:00,59.97,60.02,59.97,60.0,37900.0,36.8025,36.8331,36.8025,36.8209,37900.0
2007-12-21 11:50:00,60.0,60.08,59.99,60.04,34800.0,36.8209,36.87,36.8147,36.8454,34800.0
2007-12-21 11:55:00,60.03,60.1,60.0,60.07,48200.0,36.8393,36.8822,36.8209,36.8638,48200.0
2007-12-21 12:00:00,60.05,60.08,60.04,60.05,32200.0,36.8515,36.87,36.8454,36.8515,32200.0
2007-12-21 12:05:00,60.05,60.12,60.05,60.06,62500.0,36.8515,36.8945,36.8515,36.8577,62500.0
2007-12-21 12:10:00,60.07,60.08,60.05,60.05,33900.0,36.8638,36.87,36.8515,36.8515,33900.0
2007-12-21 12:15:00,60.05,60.08,60.05,60.07,30800.0,36.8515,36.87,36.8515,36.8638,30800.0
2007-12-21 12:20:00,60.07,60.09,60.04,60.05,68400.0,36.8638,36.8761,36.8454,36.8515,68400.0
2007-12-21 12:25:00,60.04,60.07,60.03,60.06,51200.0,36.8454,36.8638,36.8393,36.8577,51200.0
2007-12-21 12:30:00,60.06,60.07,60.03,60.05,62000.0,36.8577,36.8638,36.8393,36.8515,62000.0
2007-12-21 12:35:00,60.05,60.05,60.02,60.03,20700.0,36.8515,36.8515,36.8331,36.8393,20700.0
2007-12-21 12:40:00,60.04,60.04,59.96,59.98,75900.0,36.8454,36.8454,36.7963,36.8086,75900.0
2007-12-21 12:45:00,59.98,60.02,59.97,60.0,29000.0,36.8086,36.8331,36.8025,36.8209,29000.0
2007-12-21 12:50:00,60.0,60.01,59.87,59.88,35400.0,36.8209,36.827,36.7411,36.7472,35400.0
2007-12-21 12:55:00,59.88,59.9,59.8,59.8,24700.0,36.7472,36.7595,36.6981,36.6981,24700.0
2007-12-21 13:00:00,59.8,59.83,59.75,59.75,54000.0,36.6981,36.7165,36.6674,36.6674,54000.0
2007-12-21 13:05:00,59.75,59.8,59.75,59.79,35500.0,36.6674,36.6981,36.6674,36.692,35500.0
2007-12-21 13:10:00,59.8,59.82,59.79,59.82,35900.0,36.6981,36.7104,36.692,36.7104,35900.0
2007-12-21 13:15:00,59.82,59.84,59.81,59.84,17000.0,36.7104,36.7227,36.7043,36.7227,17000.0
2007-12-21 13:20:00,59.84,59.85,59.82,59.84,9100.0,36.7227,36.7288,36.7104,36.7227,9100.0
2007-12-21 13:25:00,59.85,59.85,59.77,59.79,50200.0,36.7288,36.7288,36.6797,36.692,50200.0
2007-12-21 13:30:00,59.77,59.79,59.75,59.75,38200.0,36.6797,36.692,36.6674,36.6674,38200.0
2007-12-21 13:35:00,59.76,59.76,59.72,59.74,24000.0,36.6736,36.6736,36.649,36.6613,24000.0
2007-12-21 13:40:00,59.75,59.77,59.73,59.73,31700.0,36.6674,36.6797,36.6552,36.6552,31700.0
2007-12-21 13:45:00,59.73,59.76,59.73,59.75,23600.0,36.6552,36.6736,36.6552,36.6674,23600.0
2007-12-21 13:50:00,59.75,59.78,59.72,59.77,48800.0,36.6674,36.6859,36.649,36.6797,48800.0
2007-12-21 13:55:00,59.76,59.84,59.76,59.83,16300.0,36.6736,36.7227,36.6736,36.7165,16300.0
2007-12-21 14:00:00,59.82,59.98,59.82,59.94,41500.0,36.7104,36.8086,36.7104,36.784,41500.0
2007-12-21 14:05:00,59.94,59.97,59.9,59.95,27000.0,36.784,36.8025,36.7595,36.7902,27000.0
2007-12-21 14:10:00,59.96,60.04,59.95,59.99,59900.0,36.7963,36.8454,36.7902,36.8147,59900.0
2007-12-21 14:15:00,59.99,60.02,59.97,59.98,64100.0,36.8147,36.8331,36.8025,36.8086,64100.0
2007-12-21 14:20:00,59.99,59.99,59.91,59.95,49800.0,36.8147,36.8147,36.7656,36.7902,49800.0
2007-12-21 14:25:00,59.95,60.0,59.93,59.93,92900.0,36.7902,36.8209,36.7779,36.7779,92900.0
2007-12-21 14:30:00,59.92,59.93,59.88,59.89,35800.0,36.7718,36.7779,36.7472,36.7534,35800.0
2007-12-21 14:35:00,59.88,60.0,59.85,59.91,79300.0,36.7472,36.8209,36.7288,36.7656,79300.0
2007-12-21 14:40:00,59.9,59.91,59.89,59.91,73800.0,36.7595,36.7656,36.7534,36.7656,73800.0
2007-12-21 14:45:00,59.91,60.0,59.9,59.97,99700.0,36.7656,36.8209,36.7595,36.8025,99700.0
2007-12-21 14:50:00,59.97,60.05,59.96,59.99,241600.0,36.8025,36.8515,36.7963,36.8147,241600.0
2007-12-21 14:55:00,60.0,60.0,59.99,59.99,75500.0,36.8209,36.8209,36.8147,36.8147,75500.0
2007-12-21 15:00:00,59.99,60.0,59.94,59.95,106800.0,36.8147,36.8209,36.784,36.7902,106800.0
2007-12-21 15:05:00,59.95,59.98,59.94,59.94,202200.0,36.7902,36.8086,36.784,36.784,202200.0
2007-12-21 15:10:00,59.94,60.02,59.92,59.94,393600.0,36.784,36.8331,36.7718,36.784,393600.0
2007-12-21 15:15:00,59.95,59.95,59.92,59.95,63600.0,36.7902,36.7902,36.7718,36.7902,63600.0
2007-12-21 15:20:00,59.95,59.95,59.92,59.94,77000.0,36.7902,36.7902,36.7718,36.784,77000.0
2007-12-21 15:25:00,59.94,60.0,59.85,59.87,235900.0,36.784,36.8209,36.7288,36.7411,235900.0
2007-12-21 15:30:00,59.86,59.9,59.86,59.89,78700.0,36.735,36.7595,36.735,36.7534,78700.0
2007-12-21 15:35:00,59.9,60.0,59.88,60.0,176400.0,36.7595,36.8209,36.7472,36.8209,176400.0
2007-12-21 15:40:00,60.0,60.05,59.99,60.01,147000.0,36.8209,36.8515,36.8147,36.827,147000.0
2007-12-21 15:45:00,60.02,60.09,60.01,60.08,177500.0,36.8331,36.8761,36.827,36.87,177500.0
2007-12-21 15:50:00,60.08,60.09,59.96,60.0,194400.0,36.87,36.8761,36.7963,36.8209,194400.0
2007-12-21 15:55:00,60.0,60.04,59.95,60.0,336300.0,36.8209,36.8454,36.7902,36.8209,336300.0
2007-12-24 09:30:00,60.16,60.38,60.0,60.01,144700.0,36.9191,37.0541,36.8209,36.827,144700.0
2007-12-24 09:35:00,60.03,60.17,60.03,60.09,74500.0,36.8393,36.9252,36.8393,36.8761,74500.0
2007-12-24 09:40:00,60.09,60.19,60.05,60.17,81100.0,36.8761,36.9375,36.8515,36.9252,81100.0
2007-12-24 09:45:00,60.15,60.35,60.14,60.28,88400.0,36.9129,37.0357,36.9068,36.9927,88400.0
2007-12-24 09:50:00,60.28,60.38,60.26,60.37,57900.0,36.9927,37.0541,36.9804,37.0479,57900.0
2007-12-24 09:55:00,60.37,60.4,60.37,60.4,41400.0,37.0479,37.0663,37.0479,37.0663,41400.0
2007-12-24 10:00:00,60.4,60.41,60.37,60.39,80000.0,37.0663,37.0725,37.0479,37.0602,80000.0
2007-12-24 10:05:00,60.39,60.42,60.37,60.42,33900.0,37.0602,37.0786,37.0479,37.0786,33900.0
2007-12-24 10:10:00,60.42,60.45,60.31,60.41,96700.0,37.0786,37.097,37.0111,37.0725,96700.0
2007-12-24 10:15:00,60.41,60.43,60.39,60.4,106200.0,37.0725,37.0847,37.0602,37.0663,106200.0
2007-12-24 10:20:00,60.4,60.49,60.4,60.44,54900.0,37.0663,37.1216,37.0663,37.0909,54900.0
2007-12-24 10:25:00,60.43,60.44,60.38,60.38,74000.0,37.0847,37.0909,37.0541,37.0541,74000.0
2007-12-24 10:30:00,60.39,60.4,60.33,60.35,40400.0,37.0602,37.0663,37.0234,37.0357,40400.0
2007-12-24 10:35:00,60.35,60.35,60.31,60.31,44500.0,37.0357,37.0357,37.0111,37.0111,44500.0
2007-12-24 10:40:00,60.31,60.31,60.26,60.28,64000.0,37.0111,37.0111,36.9804,36.9927,64000.0
2007-12-24 10:45:00,60.29,60.3,60.27,60.3,26300.0,36.9988,37.005,36.9866,37.005,26300.0
2007-12-24 10:50:00,60.3,60.3,60.29,60.3,19600.0,37.005,37.005,36.9988,37.005,19600.0
2007-12-24 10:55:00,60.29,60.3,60.29,60.3,18500.0,36.9988,37.005,36.9988,37.005,18500.0
2007-12-24 11:00:00,60.3,60.3,60.27,60.28,43100.0,37.005,37.005,36.9866,36.9927,43100.0
2007-12-24 11:05:00,60.29,60.3,60.28,60.28,13700.0,36.9988,37.005,36.9927,36.9927,13700.0
2007-12-24 11:10:00,60.28,60.31,60.28,60.3,235100.0,36.9927,37.0111,36.9927,37.005,235100.0
2007-12-24 11:15:00,60.3,60.31,60.3,60.3,88100.0,37.005,37.0111,37.005,37.005,88100.0
2007-12-24 11:20:00,60.31,60.31,60.3,60.31,136300.0,37.0111,37.0111,37.005,37.0111,136300.0
2007-12-24 11:25:00,60.3,60.33,60.3,60.33,38700.0,37.005,37.0234,37.005,37.0234,38700.0
2007-12-24 11:30:00,60.33,60.34,60.32,60.32,17400.0,37.0234,37.0295,37.0172,37.0172,17400.0
2007-12-24 11:35:00,60.32,60.32,60.31,60.31,171000.0,37.0172,37.0172,37.0111,37.0111,171000.0
2007-12-24 11:40:00,60.32,60.32,60.31,60.31,42200.0,37.0172,37.0172,37.0111,37.0111,42200.0
2007-12-24 11:45:00,60.31,60.32,60.29,60.31,59600.0,37.0111,37.0172,36.9988,37.0111,59600.0
2007-12-24 11:50:00,60.31,60.32,60.31,60.31,50600.0,37.0111,37.0172,37.0111,37.0111,50600.0
2007-12-24 11:55:00,60.31,60.32,60.3,60.3,49400.0,37.0111,37.0172,37.005,37.005,49400.0
2007-12-24 12:00:00,60.31,60.32,60.3,60.31,20600.0,37.0111,37.0172,37.005,37.0111,20600.0
2007-12-24 12:05:00,60.31,60.32,60.3,60.31,21600.0,37.0111,37.0172,37.005,37.0111,21600.0
2007-12-24 12:10:00,60.3,60.31,60.24,60.24,157300.0,37.005,37.0111,36.9681,36.9681,157300.0
2007-12-24 12:15:00,60.24,60.29,60.21,60.27,32000.0,36.9681,36.9988,36.9497,36.9866,32000.0
2007-12-24 12:20:00,60.28,60.3,60.27,60.27,14900.0,36.9927,37.005,36.9866,36.9866,14900.0
2007-12-24 12:25:00,60.28,60.29,60.27,60.28,20600.0,36.9927,36.9988,36.9866,36.9927,20600.0
2007-12-24 12:30:00,60.28,60.32,60.27,60.29,31100.0,36.9927,37.0172,36.9866,36.9988,31100.0
2007-12-24 12:35:00,60.3,60.31,60.28,60.29,98200.0,37.005,37.0111,36.9927,36.9988,98200.0
2007-12-24 12:40:00,60.29,60.3,60.25,60.29,48600.0,36.9988,37.005,36.9743,36.9988,48600.0
2007-12-24 12:45:00,60.29,60.3,60.27,60.3,47100.0,36.9988,37.005,36.9866,37.005,47100.0
2007-12-24 12:50:00,60.3,60.3,60.28,60.28,75900.0,37.005,37.005,36.9927,36.9927,75900.0
2007-12-24 12:55:00,60.28,60.38,60.27,60.33,148000.0,36.9927,37.0541,36.9866,37.0234,148000.0
2007-12-24 13:00:00,60.33,60.36,60.31,60.31,81200.0,37.0234,37.0418,37.0111,37.0111,81200.0
2007-12-24 13:05:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 13:10:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 13:15:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 13:20:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 13:25:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 13:30:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 13:35:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 13:40:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 13:45:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 13:50:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 13:55:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:00:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:05:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:10:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:15:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:20:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:25:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:30:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:35:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:40:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:45:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:50:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 14:55:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:00:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:05:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:10:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:15:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:20:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:25:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:30:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:35:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:40:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:45:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:50:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-24 15:55:00,60.31,60.31,60.31,60.31,0.0,37.0111,37.0111,37.0111,37.0111,0.0
2007-12-26 09:30:00,60.01,60.5,60.01,60.35,64700.0,36.827,37.1277,36.827,37.0357,64700.0
2007-12-26 09:35:00,60.35,60.35,60.11,60.14,41500.0,37.0357,37.0357,36.8884,36.9068,41500.0
2007-12-26 09:40:00,60.11,60.16,60.1,60.12,37700.0,36.8884,36.9191,36.8822,36.8945,37700.0
2007-12-26 09:45:00,60.13,60.13,60.05,60.08,31700.0,36.9006,36.9006,36.8515,36.87,31700.0
2007-12-26 09:50:00,60.07,60.1,60.05,60.08,30300.0,36.8638,36.8822,36.8515,36.87,30300.0
2007-12-26 09:55:00,60.08,60.09,59.82,59.9,105800.0,36.87,36.8761,36.7104,36.7595,105800.0
2007-12-26 10:00:00,59.9,60.05,59.89,60.02,47400.0,36.7595,36.8515,36.7534,36.8331,47400.0
2007-12-26 10:05:00,60.02,60.05,60.0,60.04,29300.0,36.8331,36.8515,36.8209,36.8454,29300.0
2007-12-26 10:10:00,60.05,60.07,59.89,59.89,37700.0,36.8515,36.8638,36.7534,36.7534,37700.0
2007-12-26 10:15:00,59.89,59.93,59.81,59.92,43100.0,36.7534,36.7779,36.7043,36.7718,43100.0
2007-12-26 10:20:00,59.9,59.9,59.86,59.88,21700.0,36.7595,36.7595,36.735,36.7472,21700.0
2007-12-26 10:25:00,59.88,59.9,59.87,59.9,19900.0,36.7472,36.7595,36.7411,36.7595,19900.0
2007-12-26 10:30:00,59.9,59.9,59.89,59.89,26700.0,36.7595,36.7595,36.7534,36.7534,26700.0
2007-12-26 10:35:00,59.9,59.98,59.88,59.96,30800.0,36.7595,36.8086,36.7472,36.7963,30800.0
2007-12-26 10:40:00,59.97,59.97,59.88,59.94,29100.0,36.8025,36.8025,36.7472,36.784,29100.0
2007-12-26 10:45:00,59.96,59.99,59.94,59.96,20300.0,36.7963,36.8147,36.784,36.7963,20300.0
2007-12-26 10:50:00,59.97,59.97,59.95,59.96,14000.0,36.8025,36.8025,36.7902,36.7963,14000.0
2007-12-26 10:55:00,59.96,59.96,59.91,59.91,15400.0,36.7963,36.7963,36.7656,36.7656,15400.0
2007-12-26 11:00:00,59.91,60.0,59.91,60.0,29800.0,36.7656,36.8209,36.7656,36.8209,29800.0
2007-12-26 11:05:00,59.99,60.08,59.99,60.06,41600.0,36.8147,36.87,36.8147,36.8577,41600.0
2007-12-26 11:10:00,60.06,60.09,60.05,60.05,29100.0,36.8577,36.8761,36.8515,36.8515,29100.0
2007-12-26 11:15:00,60.05,60.1,60.05,60.1,42000.0,36.8515,36.8822,36.8515,36.8822,42000.0
2007-12-26 11:20:00,60.1,60.16,60.1,60.15,41400.0,36.8822,36.9191,36.8822,36.9129,41400.0
2007-12-26 11:25:00,60.15,60.19,60.14,60.15,77000.0,36.9129,36.9375,36.9068,36.9129,77000.0
2007-12-26 11:30:00,60.16,60.16,60.14,60.15,28600.0,36.9191,36.9191,36.9068,36.9129,28600.0
2007-12-26 11:35:00,60.15,60.15,60.14,60.14,28700.0,36.9129,36.9129,36.9068,36.9068,28700.0
2007-12-26 11:40:00,60.15,60.15,60.14,60.15,27300.0,36.9129,36.9129,36.9068,36.9129,27300.0
2007-12-26 11:45:00,60.15,60.15,60.14,60.14,21200.0,36.9129,36.9129,36.9068,36.9068,21200.0
2007-12-26 11:50:00,60.14,60.15,60.13,60.14,18700.0,36.9068,36.9129,36.9006,36.9068,18700.0
2007-12-26 11:55:00,60.14,60.15,60.11,60.11,26200.0,36.9068,36.9129,36.8884,36.8884,26200.0
2007-12-26 12:00:00,60.11,60.13,60.11,60.12,33500.0,36.8884,36.9006,36.8884,36.8945,33500.0
2007-12-26 12:05:00,60.12,60.13,60.11,60.12,23900.0,36.8945,36.9006,36.8884,36.8945,23900.0
2007-12-26 12:10:00,60.12,60.13,60.12,60.12,17200.0,36.8945,36.9006,36.8945,36.8945,17200.0
2007-12-26 12:15:00,60.13,60.13,60.09,60.09,35400.0,36.9006,36.9006,36.8761,36.8761,35400.0
2007-12-26 12:20:00,60.09,60.11,60.09,60.1,21800.0,36.8761,36.8884,36.8761,36.8822,21800.0
2007-12-26 12:25:00,60.1,60.1,60.08,60.09,17900.0,36.8822,36.8822,36.87,36.8761,17900.0
2007-12-26 12:30:00,60.09,60.1,60.08,60.08,23000.0,36.8761,36.8822,36.87,36.87,23000.0
2007-12-26 12:35:00,60.08,60.09,59.98,59.98,41300.0,36.87,36.8761,36.8086,36.8086,41300.0
2007-12-26 12:40:00,59.99,60.01,59.98,59.99,29000.0,36.8147,36.827,36.8086,36.8147,29000.0
2007-12-26 12:45:00,60.0,60.0,59.99,60.0,15400.0,36.8209,36.8209,36.8147,36.8209,15400.0
2007-12-26 12:50:00,60.0,60.01,59.96,59.99,92600.0,36.8209,36.827,36.7963,36.8147,92600.0
2007-12-26 12:55:00,59.99,60.0,59.99,59.99,20800.0,36.8147,36.8209,36.8147,36.8147,20800.0
2007-12-26 13:00:00,59.99,60.05,59.99,60.05,138200.0,36.8147,36.8515,36.8147,36.8515,138200.0
2007-12-26 13:05:00,60.04,60.04,60.0,60.0,53100.0,36.8454,36.8454,36.8209,36.8209,53100.0
2007-12-26 13:10:00,60.0,60.01,59.99,60.0,27900.0,36.8209,36.827,36.8147,36.8209,27900.0
2007-12-26 13:15:00,60.01,60.01,59.97,59.97,21900.0,36.827,36.827,36.8025,36.8025,21900.0
2007-12-26 13:20:00,59.97,59.98,59.95,59.97,18300.0,36.8025,36.8086,36.7902,36.8025,18300.0
2007-12-26 13:25:00,59.97,59.97,59.95,59.95,17000.0,36.8025,36.8025,36.7902,36.7902,17000.0
2007-12-26 13:30:00,59.96,59.97,59.95,59.97,26100.0,36.7963,36.8025,36.7902,36.8025,26100.0
2007-12-26 13:35:00,59.97,60.0,59.96,60.0,20300.0,36.8025,36.8209,36.7963,36.8209,20300.0
2007-12-26 13:40:00,59.99,60.0,59.98,59.98,21000.0,36.8147,36.8209,36.8086,36.8086,21000.0
2007-12-26 13:45:00,59.98,60.0,59.93,60.0,41300.0,36.8086,36.8209,36.7779,36.8209,41300.0
2007-12-26 13:50:00,60.0,60.05,59.99,60.03,45800.0,36.8209,36.8515,36.8147,36.8393,45800.0
2007-12-26 13:55:00,60.03,60.05,60.0,60.0,64000.0,36.8393,36.8515,36.8209,36.8209,64000.0
2007-12-26 14:00:00,60.01,60.02,60.0,60.0,23400.0,36.827,36.8331,36.8209,36.8209,23400.0
2007-12-26 14:05:00,60.01,60.01,60.0,60.0,11100.0,36.827,36.827,36.8209,36.8209,11100.0
2007-12-26 14:10:00,60.0,60.07,60.0,60.01,65900.0,36.8209,36.8638,36.8209,36.827,65900.0
2007-12-26 14:15:00,60.01,60.02,59.98,59.98,42300.0,36.827,36.8331,36.8086,36.8086,42300.0
2007-12-26 14:20:00,59.98,60.0,59.98,59.99,24800.0,36.8086,36.8209,36.8086,36.8147,24800.0
2007-12-26 14:25:00,60.0,60.02,59.99,60.0,49600.0,36.8209,36.8331,36.8147,36.8209,49600.0
2007-12-26 14:30:00,59.99,60.0,59.98,59.99,52700.0,36.8147,36.8209,36.8086,36.8147,52700.0
2007-12-26 14:35:00,59.98,60.0,59.98,59.99,37400.0,36.8086,36.8209,36.8086,36.8147,37400.0
2007-12-26 14:40:00,59.98,59.99,59.95,59.95,37400.0,36.8086,36.8147,36.7902,36.7902,37400.0
2007-12-26 14:45:00,59.96,59.99,59.95,59.97,38800.0,36.7963,36.8147,36.7902,36.8025,38800.0
2007-12-26 14:50:00,59.98,60.0,59.97,59.97,32900.0,36.8086,36.8209,36.8025,36.8025,32900.0
2007-12-26 14:55:00,59.98,60.0,59.98,60.0,36900.0,36.8086,36.8209,36.8086,36.8209,36900.0
2007-12-26 15:00:00,60.0,60.0,59.94,59.95,57800.0,36.8209,36.8209,36.784,36.7902,57800.0
2007-12-26 15:05:00,59.95,59.95,59.91,59.92,46100.0,36.7902,36.7902,36.7656,36.7718,46100.0
2007-12-26 15:10:00,59.92,59.95,59.91,59.94,37000.0,36.7718,36.7902,36.7656,36.784,37000.0
2007-12-26 15:15:00,59.94,59.95,59.93,59.94,33900.0,36.784,36.7902,36.7779,36.784,33900.0
2007-12-26 15:20:00,59.95,59.95,59.94,59.94,49800.0,36.7902,36.7902,36.784,36.784,49800.0
2007-12-26 15:25:00,59.94,59.95,59.91,59.93,45400.0,36.784,36.7902,36.7656,36.7779,45400.0
2007-12-26 15:30:00,59.93,59.94,59.91,59.94,48600.0,36.7779,36.784,36.7656,36.784,48600.0
2007-12-26 15:35:00,59.94,59.96,59.93,59.96,65900.0,36.784,36.7963,36.7779,36.7963,65900.0
2007-12-26 15:40:00,59.96,60.0,59.95,60.0,62600.0,36.7963,36.8209,36.7902,36.8209,62600.0
2007-12-26 15:45:00,59.99,60.0,59.98,60.0,54900.0,36.8147,36.8209,36.8086,36.8209,54900.0
2007-12-26 15:50:00,60.0,60.01,59.92,59.94,122200.0,36.8209,36.827,36.7718,36.784,122200.0
2007-12-26 15:55:00,59.93,59.95,59.86,59.89,111300.0,36.7779,36.7902,36.735,36.7534,111300.0
2007-12-27 09:30:00,59.64,59.92,59.64,59.88,97300.0,36.5999,36.7718,36.5999,36.7472,97300.0
2007-12-27 09:35:00,59.88,59.91,59.61,59.61,68300.0,36.7472,36.7656,36.5815,36.5815,68300.0
2007-12-27 09:40:00,59.62,59.63,59.4,59.5,123300.0,36.5877,36.5938,36.4527,36.514,123300.0
2007-12-27 09:45:00,59.47,59.52,59.47,59.5,41500.0,36.4956,36.5263,36.4956,36.514,41500.0
2007-12-27 09:50:00,59.51,59.55,59.49,59.49,53400.0,36.5202,36.5447,36.5079,36.5079,53400.0
2007-12-27 09:55:00,59.49,59.54,59.4,59.41,69700.0,36.5079,36.5386,36.4527,36.4588,69700.0
2007-12-27 10:00:00,59.41,59.6,59.41,59.6,55300.0,36.4588,36.5754,36.4588,36.5754,55300.0
2007-12-27 10:05:00,59.6,59.6,59.57,59.57,51400.0,36.5754,36.5754,36.557,36.557,51400.0
2007-12-27 10:10:00,59.57,59.6,59.54,59.59,33200.0,36.557,36.5754,36.5386,36.5693,33200.0
2007-12-27 10:15:00,59.59,59.6,59.57,59.6,28400.0,36.5693,36.5754,36.557,36.5754,28400.0
2007-12-27 10:20:00,59.59,59.6,59.59,59.6,37300.0,36.5693,36.5754,36.5693,36.5754,37300.0
2007-12-27 10:25:00,59.6,59.6,59.59,59.59,25100.0,36.5754,36.5754,36.5693,36.5693,25100.0
2007-12-27 10:30:00,59.6,59.6,59.55,59.55,42000.0,36.5754,36.5754,36.5447,36.5447,42000.0
2007-12-27 10:35:00,59.55,59.57,59.48,59.48,34200.0,36.5447,36.557,36.5018,36.5018,34200.0
2007-12-27 10:40:00,59.47,59.58,59.47,59.58,89700.0,36.4956,36.5631,36.4956,36.5631,89700.0
2007-12-27 10:45:00,59.59,59.59,59.5,59.53,144900.0,36.5693,36.5693,36.514,36.5324,144900.0
2007-12-27 10:50:00,59.53,59.6,59.5,59.6,62900.0,36.5324,36.5754,36.514,36.5754,62900.0
2007-12-27 10:55:00,59.6,59.6,59.48,59.48,53400.0,36.5754,36.5754,36.5018,36.5018,53400.0
2007-12-27 11:00:00,59.49,59.6,59.46,59.56,69200.0,36.5079,36.5754,36.4895,36.5508,69200.0
2007-12-27 11:05:00,59.56,59.57,59.53,59.55,35800.0,36.5508,36.557,36.5324,36.5447,35800.0
2007-12-27 11:10:00,59.54,59.56,59.52,59.54,48800.0,36.5386,36.5508,36.5263,36.5386,48800.0
2007-12-27 11:15:00,59.54,59.58,59.5,59.58,25900.0,36.5386,36.5631,36.514,36.5631,25900.0
2007-12-27 11:20:00,59.58,59.6,59.54,59.55,42300.0,36.5631,36.5754,36.5386,36.5447,42300.0
2007-12-27 11:25:00,59.54,59.55,59.5,59.5,48700.0,36.5386,36.5447,36.514,36.514,48700.0
2007-12-27 11:30:00,59.5,59.5,59.49,59.5,21100.0,36.514,36.514,36.5079,36.514,21100.0
2007-12-27 11:35:00,59.49,59.51,59.49,59.5,44100.0,36.5079,36.5202,36.5079,36.514,44100.0
2007-12-27 11:40:00,59.5,59.54,59.48,59.53,28600.0,36.514,36.5386,36.5018,36.5324,28600.0
2007-12-27 11:45:00,59.53,59.54,59.52,59.53,17800.0,36.5324,36.5386,36.5263,36.5324,17800.0
2007-12-27 11:50:00,59.53,59.55,59.52,59.55,20000.0,36.5324,36.5447,36.5263,36.5447,20000.0
2007-12-27 11:55:00,59.54,59.56,59.54,59.56,23400.0,36.5386,36.5508,36.5386,36.5508,23400.0
2007-12-27 12:00:00,59.56,59.58,59.55,59.58,47000.0,36.5508,36.5631,36.5447,36.5631,47000.0
2007-12-27 12:05:00,59.57,59.58,59.52,59.54,40500.0,36.557,36.5631,36.5263,36.5386,40500.0
2007-12-27 12:10:00,59.54,59.56,59.49,59.51,98300.0,36.5386,36.5508,36.5079,36.5202,98300.0
2007-12-27 12:15:00,59.51,59.52,59.46,59.49,24800.0,36.5202,36.5263,36.4895,36.5079,24800.0
2007-12-27 12:20:00,59.48,59.51,59.47,59.5,26700.0,36.5018,36.5202,36.4956,36.514,26700.0
2007-12-27 12:25:00,59.49,59.5,59.42,59.44,43300.0,36.5079,36.514,36.4649,36.4772,43300.0
2007-12-27 12:30:00,59.44,59.5,59.44,59.49,29800.0,36.4772,36.514,36.4772,36.5079,29800.0
2007-12-27 12:35:00,59.49,59.51,59.4,59.42,54900.0,36.5079,36.5202,36.4527,36.4649,54900.0
2007-12-27 12:40:00,59.42,59.48,59.4,59.47,19800.0,36.4649,36.5018,36.4527,36.4956,19800.0
2007-12-27 12:45:00,59.47,59.47,59.41,59.45,18900.0,36.4956,36.4956,36.4588,36.4833,18900.0
2007-12-27 12:50:00,59.44,59.45,59.42,59.44,17200.0,36.4772,36.4833,36.4649,36.4772,17200.0
2007-12-27 12:55:00,59.43,59.48,59.43,59.47,16200.0,36.4711,36.5018,36.4711,36.4956,16200.0
2007-12-27 13:00:00,59.47,59.47,59.46,59.47,8700.0,36.4956,36.4956,36.4895,36.4956,8700.0
2007-12-27 13:05:00,59.46,59.49,59.4,59.48,37400.0,36.4895,36.5079,36.4527,36.5018,37400.0
2007-12-27 13:10:00,59.48,59.51,59.48,59.5,45700.0,36.5018,36.5202,36.5018,36.514,45700.0
2007-12-27 13:15:00,59.49,59.51,59.46,59.46,26000.0,36.5079,36.5202,36.4895,36.4895,26000.0
2007-12-27 13:20:00,59.46,59.5,59.4,59.49,19500.0,36.4895,36.514,36.4527,36.5079,19500.0
2007-12-27 13:25:00,59.49,59.5,59.47,59.47,24900.0,36.5079,36.514,36.4956,36.4956,24900.0
2007-12-27 13:30:00,59.48,59.5,59.46,59.49,53900.0,36.5018,36.514,36.4895,36.5079,53900.0
2007-12-27 13:35:00,59.49,59.5,59.41,59.43,25400.0,36.5079,36.514,36.4588,36.4711,25400.0
2007-12-27 13:40:00,59.43,59.44,59.38,59.43,42500.0,36.4711,36.4772,36.4404,36.4711,42500.0
2007-12-27 13:45:00,59.43,59.5,59.43,59.48,85200.0,36.4711,36.514,36.4711,36.5018,85200.0
2007-12-27 13:50:00,59.48,59.5,59.44,59.5,146000.0,36.5018,36.514,36.4772,36.514,146000.0
2007-12-27 13:55:00,59.5,59.51,59.43,59.44,37000.0,36.514,36.5202,36.4711,36.4772,37000.0
2007-12-27 14:00:00,59.44,59.45,59.4,59.45,32700.0,36.4772,36.4833,36.4527,36.4833,32700.0
2007-12-27 14:05:00,59.46,59.5,59.43,59.5,44900.0,36.4895,36.514,36.4711,36.514,44900.0
2007-12-27 14:10:00,59.5,59.5,59.43,59.44,51700.0,36.514,36.514,36.4711,36.4772,51700.0
2007-12-27 14:15:00,59.44,59.49,59.44,59.49,30700.0,36.4772,36.5079,36.4772,36.5079,30700.0
2007-12-27 14:20:00,59.48,59.49,59.47,59.49,26600.0,36.5018,36.5079,36.4956,36.5079,26600.0
2007-12-27 14:25:00,59.48,59.49,59.46,59.48,35300.0,36.5018,36.5079,36.4895,36.5018,35300.0
2007-12-27 14:30:00,59.47,59.47,59.35,59.37,51200.0,36.4956,36.4956,36.422,36.4342,51200.0
2007-12-27 14:35:00,59.36,59.39,59.36,59.37,19300.0,36.4281,36.4465,36.4281,36.4342,19300.0
2007-12-27 14:40:00,59.36,59.36,59.23,59.24,91000.0,36.4281,36.4281,36.3483,36.3545,91000.0
2007-12-27 14:45:00,59.24,59.35,59.22,59.34,71300.0,36.3545,36.422,36.3422,36.4158,71300.0
2007-12-27 14:50:00,59.35,59.39,59.31,59.38,46800.0,36.422,36.4465,36.3974,36.4404,46800.0
2007-12-27 14:55:00,59.39,59.4,59.33,59.34,40000.0,36.4465,36.4527,36.4097,36.4158,40000.0
2007-12-27 15:00:00,59.34,59.42,59.33,59.38,37100.0,36.4158,36.4649,36.4097,36.4404,37100.0
2007-12-27 15:05:00,59.38,59.54,59.38,59.53,35200.0,36.4404,36.5386,36.4404,36.5324,35200.0
2007-12-27 15:10:00,59.53,59.53,59.44,59.44,48100.0,36.5324,36.5324,36.4772,36.4772,48100.0
2007-12-27 15:15:00,59.45,59.49,59.44,59.47,30900.0,36.4833,36.5079,36.4772,36.4956,30900.0
2007-12-27 15:20:00,59.46,59.47,59.4,59.43,38800.0,36.4895,36.4956,36.4527,36.4711,38800.0
2007-12-27 15:25:00,59.43,59.46,59.35,59.36,49200.0,36.4711,36.4895,36.422,36.4281,49200.0
2007-12-27 15:30:00,59.35,59.37,59.28,59.37,50900.0,36.422,36.4342,36.379,36.4342,50900.0
2007-12-27 15:35:00,59.36,59.4,59.36,59.37,55300.0,36.4281,36.4527,36.4281,36.4342,55300.0
2007-12-27 15:40:00,59.36,59.36,59.23,59.24,126300.0,36.4281,36.4281,36.3483,36.3545,126300.0
2007-12-27 15:45:00,59.24,59.26,59.16,59.16,119400.0,36.3545,36.3667,36.3054,36.3054,119400.0
2007-12-27 15:50:00,59.17,59.28,59.16,59.2,94700.0,36.3115,36.379,36.3054,36.3299,94700.0
2007-12-27 15:55:00,59.2,59.4,59.19,59.25,191900.0,36.3299,36.4527,36.3238,36.3606,191900.0
2007-12-28 09:30:00,59.76,59.79,59.49,59.66,104200.0,36.6736,36.692,36.5079,36.6122,104200.0
2007-12-28 09:35:00,59.66,59.72,59.54,59.69,39700.0,36.6122,36.649,36.5386,36.6306,39700.0
2007-12-28 09:40:00,59.67,59.71,59.59,59.62,31100.0,36.6184,36.6429,36.5693,36.5877,31100.0
2007-12-28 09:45:00,59.64,59.68,59.58,59.58,40800.0,36.5999,36.6245,36.5631,36.5631,40800.0
2007-12-28 09:50:00,59.58,59.58,59.46,59.48,29000.0,36.5631,36.5631,36.4895,36.5018,29000.0
2007-12-28 09:55:00,59.48,59.51,59.44,59.47,24900.0,36.5018,36.5202,36.4772,36.4956,24900.0
2007-12-28 10:00:00,59.47,59.47,59.2,59.22,73000.0,36.4956,36.4956,36.3299,36.3422,73000.0
2007-12-28 10:05:00,59.24,59.39,59.17,59.39,98000.0,36.3545,36.4465,36.3115,36.4465,98000.0
2007-12-28 10:10:00,59.4,59.52,59.35,59.49,38700.0,36.4527,36.5263,36.422,36.5079,38700.0
2007-12-28 10:15:00,59.5,59.5,59.43,59.46,34800.0,36.514,36.514,36.4711,36.4895,34800.0
2007-12-28 10:20:00,59.46,59.51,59.46,59.5,91400.0,36.4895,36.5202,36.4895,36.514,91400.0
2007-12-28 10:25:00,59.5,59.51,59.49,59.5,9000.0,36.514,36.5202,36.5079,36.514,9000.0
2007-12-28 10:30:00,59.5,59.54,59.48,59.52,282100.0,36.514,36.5386,36.5018,36.5263,282100.0
2007-12-28 10:35:00,59.52,59.52,59.52,59.52,0.0,36.5263,36.5263,36.5263,36.5263,0.0
2007-12-28 10:40:00,59.52,59.52,59.52,59.52,0.0,36.5263,36.5263,36.5263,36.5263,0.0
2007-12-28 10:45:00,59.52,59.52,59.52,59.52,0.0,36.5263,36.5263,36.5263,36.5263,0.0
2007-12-28 10:50:00,59.52,59.52,59.52,59.52,0.0,36.5263,36.5263,36.5263,36.5263,0.0
2007-12-28 10:55:00,59.5,59.51,59.5,59.51,4300.0,36.514,36.5202,36.514,36.5202,4300.0
2007-12-28 11:00:00,59.51,59.53,59.49,59.52,57000.0,36.5202,36.5324,36.5079,36.5263,57000.0
2007-12-28 11:05:00,59.53,59.58,59.51,59.52,44500.0,36.5324,36.5631,36.5202,36.5263,44500.0
2007-12-28 11:10:00,59.52,59.56,59.51,59.55,44000.0,36.5263,36.5508,36.5202,36.5447,44000.0
2007-12-28 11:15:00,59.55,59.56,59.53,59.54,32700.0,36.5447,36.5508,36.5324,36.5386,32700.0
2007-12-28 11:20:00,59.54,59.55,59.53,59.53,17900.0,36.5386,36.5447,36.5324,36.5324,17900.0
2007-12-28 11:25:00,59.54,59.55,59.53,59.54,16700.0,36.5386,36.5447,36.5324,36.5386,16700.0
2007-12-28 11:30:00,59.54,59.55,59.53,59.54,22700.0,36.5386,36.5447,36.5324,36.5386,22700.0
2007-12-28 11:35:00,59.55,59.55,59.53,59.54,25800.0,36.5447,36.5447,36.5324,36.5386,25800.0
2007-12-28 11:40:00,59.54,59.56,59.51,59.54,27400.0,36.5386,36.5508,36.5202,36.5386,27400.0
2007-12-28 11:45:00,59.54,59.57,59.5,59.5,109400.0,36.5386,36.557,36.514,36.514,109400.0
2007-12-28 11:50:00,59.5,59.57,59.49,59.55,47400.0,36.514,36.557,36.5079,36.5447,47400.0
2007-12-28 11:55:00,59.55,59.58,59.53,59.56,37200.0,36.5447,36.5631,36.5324,36.5508,37200.0
2007-12-28 12:00:00,59.57,59.58,59.53,59.55,25300.0,36.557,36.5631,36.5324,36.5447,25300.0
2007-12-28 12:05:00,59.56,59.6,59.56,59.59,54000.0,36.5508,36.5754,36.5508,36.5693,54000.0
2007-12-28 12:10:00,59.59,59.65,59.51,59.65,113000.0,36.5693,36.6061,36.5202,36.6061,113000.0
2007-12-28 12:15:00,59.65,59.66,59.55,59.55,40500.0,36.6061,36.6122,36.5447,36.5447,40500.0
2007-12-28 12:20:00,59.55,59.61,59.54,59.57,45600.0,36.5447,36.5815,36.5386,36.557,45600.0
2007-12-28 12:25:00,59.57,59.6,59.52,59.56,44900.0,36.557,36.5754,36.5263,36.5508,44900.0
2007-12-28 12:30:00,59.55,59.58,59.52,59.56,34900.0,36.5447,36.5631,36.5263,36.5508,34900.0
2007-12-28 12:35:00,59.56,59.57,59.54,59.55,21600.0,36.5508,36.557,36.5386,36.5447,21600.0
2007-12-28 12:40:00,59.54,59.55,59.5,59.51,35900.0,36.5386,36.5447,36.514,36.5202,35900.0
2007-12-28 12:45:00,59.52,59.55,59.5,59.52,77000.0,36.5263,36.5447,36.514,36.5263,77000.0
2007-12-28 12:50:00,59.52,59.53,59.5,59.5,107400.0,36.5263,36.5324,36.514,36.514,107400.0
2007-12-28 12:55:00,59.5,59.53,59.46,59.52,64700.0,36.514,36.5324,36.4895,36.5263,64700.0
2007-12-28 13:00:00,59.51,59.51,59.48,59.5,34800.0,36.5202,36.5202,36.5018,36.514,34800.0
2007-12-28 13:05:00,59.5,59.53,59.49,59.5,132300.0,36.514,36.5324,36.5079,36.514,132300.0
2007-12-28 13:10:00,59.5,59.5,59.49,59.49,23500.0,36.514,36.514,36.5079,36.5079,23500.0
2007-12-28 13:15:00,59.49,59.5,59.49,59.5,26900.0,36.5079,36.514,36.5079,36.514,26900.0
2007-12-28 13:20:00,59.49,59.5,59.48,59.49,20900.0,36.5079,36.514,36.5018,36.5079,20900.0
2007-12-28 13:25:00,59.49,59.5,59.48,59.48,82600.0,36.5079,36.514,36.5018,36.5018,82600.0
2007-12-28 13:30:00,59.49,59.5,59.48,59.5,29200.0,36.5079,36.514,36.5018,36.514,29200.0
2007-12-28 13:35:00,59.5,59.5,59.48,59.48,35100.0,36.514,36.514,36.5018,36.5018,35100.0
2007-12-28 13:40:00,59.49,59.5,59.48,59.48,49000.0,36.5079,36.514,36.5018,36.5018,49000.0
2007-12-28 13:45:00,59.48,59.5,59.48,59.49,26000.0,36.5018,36.514,36.5018,36.5079,26000.0
2007-12-28 13:50:00,59.49,59.5,59.48,59.49,23700.0,36.5079,36.514,36.5018,36.5079,23700.0
2007-12-28 13:55:00,59.5,59.51,59.49,59.49,27900.0,36.514,36.5202,36.5079,36.5079,27900.0
2007-12-28 14:00:00,59.49,59.5,59.48,59.5,37600.0,36.5079,36.514,36.5018,36.514,37600.0
2007-12-28 14:05:00,59.5,59.5,59.48,59.49,28800.0,36.514,36.514,36.5018,36.5079,28800.0
2007-12-28 14:10:00,59.48,59.51,59.48,59.48,147500.0,36.5018,36.5202,36.5018,36.5018,147500.0
2007-12-28 14:15:00,59.48,59.48,59.45,59.47,76700.0,36.5018,36.5018,36.4833,36.4956,76700.0
2007-12-28 14:20:00,59.48,59.55,59.43,59.55,53200.0,36.5018,36.5447,36.4711,36.5447,53200.0
2007-12-28 14:25:00,59.54,59.55,59.51,59.52,29200.0,36.5386,36.5447,36.5202,36.5263,29200.0
2007-12-28 14:30:00,59.52,59.55,59.51,59.53,26500.0,36.5263,36.5447,36.5202,36.5324,26500.0
2007-12-28 14:35:00,59.53,59.55,59.52,59.55,33700.0,36.5324,36.5447,36.5263,36.5447,33700.0
2007-12-28 14:40:00,59.54,59.55,59.49,59.49,181600.0,36.5386,36.5447,36.5079,36.5079,181600.0
2007-12-28 14:45:00,59.49,59.51,59.49,59.5,106700.0,36.5079,36.5202,36.5079,36.514,106700.0
2007-12-28 14:50:00,59.51,59.56,59.48,59.53,71700.0,36.5202,36.5508,36.5018,36.5324,71700.0
2007-12-28 14:55:00,59.52,59.54,59.5,59.53,20400.0,36.5263,36.5386,36.514,36.5324,20400.0
2007-12-28 15:00:00,59.54,59.55,59.46,59.47,35200.0,36.5386,36.5447,36.4895,36.4956,35200.0
2007-12-28 15:05:00,59.47,59.54,59.46,59.54,35300.0,36.4956,36.5386,36.4895,36.5386,35300.0
2007-12-28 15:10:00,59.54,59.56,59.53,59.55,44500.0,36.5386,36.5508,36.5324,36.5447,44500.0
2007-12-28 15:15:00,59.55,59.6,59.55,59.58,41900.0,36.5447,36.5754,36.5447,36.5631,41900.0
2007-12-28 15:20:00,59.57,59.64,59.54,59.64,74500.0,36.557,36.5999,36.5386,36.5999,74500.0
2007-12-28 15:25:00,59.65,59.65,59.58,59.58,45000.0,36.6061,36.6061,36.5631,36.5631,45000.0
2007-12-28 15:30:00,59.58,59.6,59.56,59.59,95000.0,36.5631,36.5754,36.5508,36.5693,95000.0
2007-12-28 15:35:00,59.59,59.59,59.55,59.57,86300.0,36.5693,36.5693,36.5447,36.557,86300.0
2007-12-28 15:40:00,59.57,59.57,59.53,59.55,65700.0,36.557,36.557,36.5324,36.5447,65700.0
2007-12-28 15:45:00,59.55,59.56,59.52,59.54,86800.0,36.5447,36.5508,36.5263,36.5386,86800.0
2007-12-28 15:50:00,59.54,59.57,59.51,59.53,209200.0,36.5386,36.557,36.5202,36.5324,209200.0
2007-12-28 15:55:00,59.53,59.54,59.39,59.46,195000.0,36.5324,36.5386,36.4465,36.4895,195000.0
2007-12-31 09:30:00,59.4,59.76,59.35,59.76,107800.0,36.4527,36.6736,36.422,36.6736,107800.0
2007-12-31 09:35:00,59.77,59.94,59.73,59.79,82100.0,36.6797,36.784,36.6552,36.692,82100.0
2007-12-31 09:40:00,59.83,59.9,59.79,59.85,56200.0,36.7165,36.7595,36.692,36.7288,56200.0
2007-12-31 09:45:00,59.85,59.89,59.76,59.8,65500.0,36.7288,36.7534,36.6736,36.6981,65500.0
2007-12-31 09:50:00,59.8,59.8,59.62,59.66,36600.0,36.6981,36.6981,36.5877,36.6122,36600.0
2007-12-31 09:55:00,59.65,59.78,59.65,59.75,46500.0,36.6061,36.6859,36.6061,36.6674,46500.0
2007-12-31 10:00:00,59.75,59.77,59.67,59.67,43400.0,36.6674,36.6797,36.6184,36.6184,43400.0
2007-12-31 10:05:00,59.66,59.75,59.65,59.72,45700.0,36.6122,36.6674,36.6061,36.649,45700.0
2007-12-31 10:10:00,59.71,59.77,59.66,59.75,49800.0,36.6429,36.6797,36.6122,36.6674,49800.0
2007-12-31 10:15:00,59.75,59.76,59.71,59.74,26300.0,36.6674,36.6736,36.6429,36.6613,26300.0
2007-12-31 10:20:00,59.74,59.76,59.72,59.74,60200.0,36.6613,36.6736,36.649,36.6613,60200.0
2007-12-31 10:25:00,59.73,59.75,59.71,59.72,54000.0,36.6552,36.6674,36.6429,36.649,54000.0
2007-12-31 10:30:00,59.72,59.72,59.67,59.67,48500.0,36.649,36.649,36.6184,36.6184,48500.0
2007-12-31 10:35:00,59.67,59.68,59.58,59.6,53200.0,36.6184,36.6245,36.5631,36.5754,53200.0
2007-12-31 10:40:00,59.6,59.6,59.56,59.58,11600.0,36.5754,36.5754,36.5508,36.5631,11600.0
2007-12-31 10:45:00,59.57,59.59,59.55,59.57,20800.0,36.557,36.5693,36.5447,36.557,20800.0
2007-12-31 10:50:00,59.55,59.58,59.51,59.55,27800.0,36.5447,36.5631,36.5202,36.5447,27800.0
2007-12-31 10:55:00,59.54,59.54,59.48,59.5,45800.0,36.5386,36.5386,36.5018,36.514,45800.0
2007-12-31 11:00:00,59.5,59.52,59.49,59.52,19500.0,36.514,36.5263,36.5079,36.5263,19500.0
2007-12-31 11:05:00,59.52,59.52,59.46,59.46,27000.0,36.5263,36.5263,36.4895,36.4895,27000.0
2007-12-31 11:10:00,59.46,59.49,59.4,59.44,43900.0,36.4895,36.5079,36.4527,36.4772,43900.0
2007-12-31 11:15:00,59.43,59.44,59.26,59.28,49800.0,36.4711,36.4772,36.3667,36.379,49800.0
2007-12-31 11:20:00,59.29,59.29,59.14,59.19,73800.0,36.3852,36.3852,36.2931,36.3238,73800.0
2007-12-31 11:25:00,59.17,59.26,59.17,59.18,88400.0,36.3115,36.3667,36.3115,36.3176,88400.0
2007-12-31 11:30:00,59.19,59.19,59.15,59.15,38300.0,36.3238,36.3238,36.2992,36.2992,38300.0
2007-12-31 11:35:00,59.16,59.21,59.13,59.14,79400.0,36.3054,36.3361,36.287,36.2931,79400.0
2007-12-31 11:40:00,59.14,59.15,59.02,59.02,51800.0,36.2931,36.2992,36.2195,36.2195,51800.0
2007-12-31 11:45:00,59.03,59.03,58.95,58.98,100500.0,36.2256,36.2256,36.1765,36.1949,100500.0
2007-12-31 11:50:00,58.98,58.99,58.92,58.95,54300.0,36.1949,36.201,36.1581,36.1765,54300.0
2007-12-31 11:55:00,58.94,58.98,58.94,58.95,28900.0,36.1704,36.1949,36.1704,36.1765,28900.0
2007-12-31 12:00:00,58.94,58.97,58.87,58.97,42500.0,36.1704,36.1888,36.1274,36.1888,42500.0
2007-12-31 12:05:00,58.97,59.03,58.92,58.99,90700.0,36.1888,36.2256,36.1581,36.201,90700.0
2007-12-31 12:10:00,59.0,59.01,58.99,59.01,41500.0,36.2072,36.2133,36.201,36.2133,41500.0
2007-12-31 12:15:00,59.01,59.08,59.01,59.03,142000.0,36.2133,36.2563,36.2133,36.2256,142000.0
2007-12-31 12:20:00,59.04,59.1,59.03,59.06,202500.0,36.2317,36.2686,36.2256,36.244,202500.0
2007-12-31 12:25:00,59.06,59.09,59.0,59.02,47400.0,36.244,36.2624,36.2072,36.2195,47400.0
2007-12-31 12:30:00,59.02,59.03,58.94,59.02,40800.0,36.2195,36.2256,36.1704,36.2195,40800.0
2007-12-31 12:35:00,59.01,59.05,58.97,59.02,31700.0,36.2133,36.2379,36.1888,36.2195,31700.0
2007-12-31 12:40:00,59.02,59.1,59.0,59.08,43400.0,36.2195,36.2686,36.2072,36.2563,43400.0
2007-12-31 12:45:00,59.1,59.1,59.03,59.07,27600.0,36.2686,36.2686,36.2256,36.2501,27600.0
2007-12-31 12:50:00,59.06,59.1,59.05,59.09,13900.0,36.244,36.2686,36.2379,36.2624,13900.0
2007-12-31 12:55:00,59.08,59.1,59.07,59.1,15300.0,36.2563,36.2686,36.2501,36.2686,15300.0
2007-12-31 13:00:00,59.09,59.11,59.09,59.09,22500.0,36.2624,36.2747,36.2624,36.2624,22500.0
2007-12-31 13:05:00,59.1,59.11,59.08,59.1,16800.0,36.2686,36.2747,36.2563,36.2686,16800.0
2007-12-31 13:10:00,59.11,59.15,59.09,59.13,17500.0,36.2747,36.2992,36.2624,36.287,17500.0
2007-12-31 13:15:00,59.13,59.13,59.1,59.13,8900.0,36.287,36.287,36.2686,36.287,8900.0
2007-12-31 13:20:00,59.12,59.13,59.11,59.12,11500.0,36.2808,36.287,36.2747,36.2808,11500.0
2007-12-31 13:25:00,59.12,59.2,59.12,59.15,40600.0,36.2808,36.3299,36.2808,36.2992,40600.0
2007-12-31 13:30:00,59.15,59.18,59.14,59.14,12400.0,36.2992,36.3176,36.2931,36.2931,12400.0
2007-12-31 13:35:00,59.14,59.2,59.12,59.19,15600.0,36.2931,36.3299,36.2808,36.3238,15600.0
2007-12-31 13:40:00,59.2,59.22,59.18,59.21,20600.0,36.3299,36.3422,36.3176,36.3361,20600.0
2007-12-31 13:45:00,59.22,59.22,59.15,59.21,32500.0,36.3422,36.3422,36.2992,36.3361,32500.0
2007-12-31 13:50:00,59.21,59.35,59.21,59.28,56700.0,36.3361,36.422,36.3361,36.379,56700.0
2007-12-31 13:55:00,59.28,59.31,59.19,59.21,32500.0,36.379,36.3974,36.3238,36.3361,32500.0
2007-12-31 14:00:00,59.21,59.23,59.18,59.21,24100.0,36.3361,36.3483,36.3176,36.3361,24100.0
2007-12-31 14:05:00,59.22,59.25,59.18,59.21,23800.0,36.3422,36.3606,36.3176,36.3361,23800.0
2007-12-31 14:10:00,59.22,59.27,59.22,59.27,15500.0,36.3422,36.3729,36.3422,36.3729,15500.0
2007-12-31 14:15:00,59.28,59.3,59.25,59.25,38300.0,36.379,36.3913,36.3606,36.3606,38300.0
2007-12-31 14:20:00,59.26,59.27,59.17,59.24,17600.0,36.3667,36.3729,36.3115,36.3545,17600.0
2007-12-31 14:25:00,59.23,59.23,59.15,59.15,19500.0,36.3483,36.3483,36.2992,36.2992,19500.0
2007-12-31 14:30:00,59.15,59.19,59.12,59.15,15900.0,36.2992,36.3238,36.2808,36.2992,15900.0
2007-12-31 14:35:00,59.15,59.17,59.14,59.15,13600.0,36.2992,36.3115,36.2931,36.2992,13600.0
2007-12-31 14:40:00,59.15,59.17,59.09,59.11,18100.0,36.2992,36.3115,36.2624,36.2747,18100.0
2007-12-31 14:45:00,59.11,59.23,59.11,59.22,15700.0,36.2747,36.3483,36.2747,36.3422,15700.0
2007-12-31 14:50:00,59.23,59.24,59.21,59.23,13300.0,36.3483,36.3545,36.3361,36.3483,13300.0
2007-12-31 14:55:00,59.24,59.28,59.21,59.22,16400.0,36.3545,36.379,36.3361,36.3422,16400.0
2007-12-31 15:00:00,59.23,59.24,59.11,59.11,42700.0,36.3483,36.3545,36.2747,36.2747,42700.0
2007-12-31 15:05:00,59.11,59.11,59.09,59.1,42500.0,36.2747,36.2747,36.2624,36.2686,42500.0
2007-12-31 15:10:00,59.1,59.12,59.06,59.1,68300.0,36.2686,36.2808,36.244,36.2686,68300.0
2007-12-31 15:15:00,59.11,59.11,59.06,59.09,43500.0,36.2747,36.2747,36.244,36.2624,43500.0
2007-12-31 15:20:00,59.1,59.15,59.06,59.11,46000.0,36.2686,36.2992,36.244,36.2747,46000.0
2007-12-31 15:25:00,59.11,59.16,59.06,59.06,46400.0,36.2747,36.3054,36.244,36.244,46400.0
2007-12-31 15:30:00,59.07,59.07,59.0,59.04,62800.0,36.2501,36.2501,36.2072,36.2317,62800.0
2007-12-31 15:35:00,59.05,59.07,58.94,58.96,54200.0,36.2379,36.2501,36.1704,36.1826,54200.0
2007-12-31 15:40:00,58.95,59.07,58.95,59.06,66600.0,36.1765,36.2501,36.1765,36.244,66600.0
2007-12-31 15:45:00,59.06,59.07,58.9,58.97,101700.0,36.244,36.2501,36.1458,36.1888,101700.0
2007-12-31 15:50:00,58.98,59.0,58.9,58.92,121700.0,36.1949,36.2072,36.1458,36.1581,121700.0
2007-12-31 15:55:00,58.91,59.0,58.83,58.84,262900.0,36.152,36.2072,36.1029,36.109,262900.0
2008-01-02 09:30:00,59.48,59.48,58.5,58.59,354400.0,36.5018,36.5018,35.9003,35.9556,354400.0
2008-01-02 09:35:00,58.59,58.59,58.48,58.49,133800.0,35.9556,35.9556,35.8881,35.8942,133800.0
2008-01-02 09:40:00,58.49,58.55,58.45,58.54,143900.0,35.8942,35.931,35.8697,35.9249,143900.0
2008-01-02 09:45:00,58.54,58.63,58.53,58.63,98500.0,35.9249,35.9801,35.9188,35.9801,98500.0
2008-01-02 09:50:00,58.62,58.85,58.62,58.83,86300.0,35.974,36.1151,35.974,36.1029,86300.0
2008-01-02 09:55:00,58.84,58.84,58.53,58.59,122100.0,36.109,36.109,35.9188,35.9556,122100.0
2008-01-02 10:00:00,58.59,58.59,58.46,58.55,202100.0,35.9556,35.9556,35.8758,35.931,202100.0
2008-01-02 10:05:00,58.55,58.63,58.5,58.59,104800.0,35.931,35.9801,35.9003,35.9556,104800.0
2008-01-02 10:10:00,58.59,58.69,58.59,58.6,58900.0,35.9556,36.0169,35.9556,35.9617,58900.0
2008-01-02 10:15:00,58.59,58.6,58.45,58.5,145400.0,35.9556,35.9617,35.8697,35.9003,145400.0
2008-01-02 10:20:00,58.5,58.55,58.45,58.53,101900.0,35.9003,35.931,35.8697,35.9188,101900.0
2008-01-02 10:25:00,58.52,58.54,58.5,58.5,62800.0,35.9126,35.9249,35.9003,35.9003,62800.0
2008-01-02 10:30:00,58.5,58.53,58.49,58.5,86900.0,35.9003,35.9188,35.8942,35.9003,86900.0
2008-01-02 10:35:00,58.5,58.52,58.5,58.5,54700.0,35.9003,35.9126,35.9003,35.9003,54700.0
2008-01-02 10:40:00,58.5,58.53,58.5,58.5,90300.0,35.9003,35.9188,35.9003,35.9003,90300.0
2008-01-02 10:45:00,58.5,58.54,58.5,58.51,113700.0,35.9003,35.9249,35.9003,35.9065,113700.0
2008-01-02 10:50:00,58.51,58.53,58.5,58.52,80300.0,35.9065,35.9188,35.9003,35.9126,80300.0
2008-01-02 10:55:00,58.52,58.59,58.51,58.58,52300.0,35.9126,35.9556,35.9065,35.9494,52300.0
2008-01-02 11:00:00,58.58,58.65,58.55,58.6,50600.0,35.9494,35.9924,35.931,35.9617,50600.0
2008-01-02 11:05:00,58.59,58.6,58.54,58.56,57700.0,35.9556,35.9617,35.9249,35.9372,57700.0
2008-01-02 11:10:00,58.56,58.6,58.5,58.5,95500.0,35.9372,35.9617,35.9003,35.9003,95500.0
2008-01-02 11:15:00,58.5,58.52,58.46,58.49,68100.0,35.9003,35.9126,35.8758,35.8942,68100.0
2008-01-02 11:20:00,58.47,58.5,58.39,58.5,129600.0,35.8819,35.9003,35.8328,35.9003,129600.0
2008-01-02 11:25:00,58.49,58.55,58.44,58.46,136200.0,35.8942,35.931,35.8635,35.8758,136200.0
2008-01-02 11:30:00,58.46,58.46,58.43,58.44,82900.0,35.8758,35.8758,35.8574,35.8635,82900.0
2008-01-02 11:35:00,58.44,58.47,58.41,58.41,65500.0,35.8635,35.8819,35.8451,35.8451,65500.0
2008-01-02 11:40:00,58.42,58.42,58.33,58.33,114700.0,35.8512,35.8512,35.796,35.796,114700.0
2008-01-02 11:45:00,58.33,58.4,58.32,58.39,74700.0,35.796,35.839,35.7899,35.8328,74700.0
2008-01-02 11:50:00,58.38,58.42,58.35,58.42,76900.0,35.8267,35.8512,35.8083,35.8512,76900.0
2008-01-02 11:55:00,58.42,58.49,58.4,58.49,86900.0,35.8512,35.8942,35.839,35.8942,86900.0
2008-01-02 12:00:00,58.48,58.49,58.45,58.45,51000.0,35.8881,35.8942,35.8697,35.8697,51000.0
2008-01-02 12:05:00,58.45,58.45,58.34,58.35,63400.0,35.8697,35.8697,35.8022,35.8083,63400.0
2008-01-02 12:10:00,58.34,58.36,58.33,58.34,63400.0,35.8022,35.8144,35.796,35.8022,63400.0
2008-01-02 12:15:00,58.34,58.35,58.24,58.25,101700.0,35.8022,35.8083,35.7408,35.7469,101700.0
2008-01-02 12:20:00,58.25,58.25,58.16,58.16,61900.0,35.7469,35.7469,35.6917,35.6917,61900.0
2008-01-02 12:25:00,58.16,58.17,58.11,58.12,76900.0,35.6917,35.6978,35.661,35.6671,76900.0
2008-01-02 12:30:00,58.12,58.15,58.05,58.05,69900.0,35.6671,35.6856,35.6242,35.6242,69900.0
2008-01-02 12:35:00,58.06,58.15,58.05,58.14,68300.0,35.6303,35.6856,35.6242,35.6794,68300.0
2008-01-02 12:40:00,58.14,58.17,58.09,58.13,38600.0,35.6794,35.6978,35.6487,35.6733,38600.0
2008-01-02 12:45:00,58.12,58.12,58.07,58.07,32600.0,35.6671,35.6671,35.6365,35.6365,32600.0
2008-01-02 12:50:00,58.07,58.12,58.04,58.08,45400.0,35.6365,35.6671,35.6181,35.6426,45400.0
2008-01-02 12:55:00,58.08,58.23,58.05,58.16,43900.0,35.6426,35.7347,35.6242,35.6917,43900.0
2008-01-02 13:00:00,58.16,58.22,58.12,58.13,38600.0,35.6917,35.7285,35.6671,35.6733,38600.0
2008-01-02 13:05:00,58.13,58.14,58.03,58.04,61000.0,35.6733,35.6794,35.6119,35.6181,61000.0
2008-01-02 13:10:00,58.04,58.05,57.94,57.96,103600.0,35.6181,35.6242,35.5567,35.569,103600.0
2008-01-02 13:15:00,57.95,57.96,57.93,57.94,55100.0,35.5628,35.569,35.5505,35.5567,55100.0
2008-01-02 13:20:00,57.94,57.95,57.93,57.94,56200.0,35.5567,35.5628,35.5505,35.5567,56200.0
2008-01-02 13:25:00,57.94,57.95,57.9,57.91,74800.0,35.5567,35.5628,35.5321,35.5383,74800.0
2008-01-02 13:30:00,57.91,57.95,57.89,57.94,52800.0,35.5383,35.5628,35.526,35.5567,52800.0
2008-01-02 13:35:00,57.95,58.05,57.93,58.03,45500.0,35.5628,35.6242,35.5505,35.6119,45500.0
2008-01-02 13:40:00,58.03,58.05,58.02,58.04,37100.0,35.6119,35.6242,35.6058,35.6181,37100.0
2008-01-02 13:45:00,58.04,58.13,58.02,58.09,68600.0,35.6181,35.6733,35.6058,35.6487,68600.0
2008-01-02 13:50:00,58.1,58.14,58.05,58.06,138800.0,35.6549,35.6794,35.6242,35.6303,138800.0
2008-01-02 13:55:00,58.06,58.17,58.05,58.12,56600.0,35.6303,35.6978,35.6242,35.6671,56600.0
2008-01-02 14:00:00,58.13,58.23,58.13,58.17,88800.0,35.6733,35.7347,35.6733,35.6978,88800.0
2008-01-02 14:05:00,58.17,58.44,58.13,58.43,76500.0,35.6978,35.8635,35.6733,35.8574,76500.0
2008-01-02 14:10:00,58.44,58.48,58.38,58.44,69300.0,35.8635,35.8881,35.8267,35.8635,69300.0
2008-01-02 14:15:00,58.45,58.47,58.39,58.43,48600.0,35.8697,35.8819,35.8328,35.8574,48600.0
2008-01-02 14:20:00,58.42,58.42,58.3,58.35,51900.0,35.8512,35.8512,35.7776,35.8083,51900.0
2008-01-02 14:25:00,58.34,58.4,58.32,58.36,89400.0,35.8022,35.839,35.7899,35.8144,89400.0
2008-01-02 14:30:00,58.36,58.37,58.3,58.3,73600.0,35.8144,35.8206,35.7776,35.7776,73600.0
2008-01-02 14:35:00,58.3,58.3,58.09,58.09,146300.0,35.7776,35.7776,35.6487,35.6487,146300.0
2008-01-02 14:40:00,58.09,58.12,58.08,58.11,117800.0,35.6487,35.6671,35.6426,35.661,117800.0
2008-01-02 14:45:00,58.11,58.18,58.1,58.18,51800.0,35.661,35.704,35.6549,35.704,51800.0
2008-01-02 14:50:00,58.17,58.22,58.17,58.22,71800.0,35.6978,35.7285,35.6978,35.7285,71800.0
2008-01-02 14:55:00,58.22,58.24,58.17,58.18,122300.0,35.7285,35.7408,35.6978,35.704,122300.0
2008-01-02 15:00:00,58.18,58.21,58.17,58.18,109900.0,35.704,35.7224,35.6978,35.704,109900.0
2008-01-02 15:05:00,58.18,58.19,58.07,58.1,196700.0,35.704,35.7101,35.6365,35.6549,196700.0
2008-01-02 15:10:00,58.1,58.17,58.07,58.1,252300.0,35.6549,35.6978,35.6365,35.6549,252300.0
2008-01-02 15:15:00,58.1,58.13,58.08,58.1,144600.0,35.6549,35.6733,35.6426,35.6549,144600.0
2008-01-02 15:20:00,58.1,58.13,58.09,58.11,144100.0,35.6549,35.6733,35.6487,35.661,144100.0
2008-01-02 15:25:00,58.11,58.2,58.09,58.19,93000.0,35.661,35.7162,35.6487,35.7101,93000.0
2008-01-02 15:30:00,58.17,58.19,58.13,58.14,73000.0,35.6978,35.7101,35.6733,35.6794,73000.0
2008-01-02 15:35:00,58.14,58.14,58.09,58.11,117400.0,35.6794,35.6794,35.6487,35.661,117400.0
2008-01-02 15:40:00,58.11,58.12,58.08,58.09,191300.0,35.661,35.6671,35.6426,35.6487,191300.0
2008-01-02 15:45:00,58.09,58.11,58.03,58.05,106400.0,35.6487,35.661,35.6119,35.6242,106400.0
2008-01-02 15:50:00,58.05,58.11,58.02,58.1,174600.0,35.6242,35.661,35.6058,35.6549,174600.0
2008-01-02 15:55:00,58.09,58.16,58.09,58.12,251700.0,35.6487,35.6917,35.6487,35.6671,251700.0
2008-01-03 09:30:00,58.4,58.8,58.2,58.75,247300.0,35.839,36.0844,35.7162,36.0538,247300.0
2008-01-03 09:35:00,58.75,58.76,58.36,58.42,124900.0,36.0538,36.0599,35.8144,35.8512,124900.0
2008-01-03 09:40:00,58.41,58.43,58.19,58.19,110600.0,35.8451,35.8574,35.7101,35.7101,110600.0
2008-01-03 09:45:00,58.19,58.25,58.09,58.1,88600.0,35.7101,35.7469,35.6487,35.6549,88600.0
2008-01-03 09:50:00,58.1,58.16,57.92,57.92,112800.0,35.6549,35.6917,35.5444,35.5444,112800.0
2008-01-03 09:55:00,57.93,58.07,57.93,58.03,130100.0,35.5505,35.6365,35.5505,35.6119,130100.0
2008-01-03 10:00:00,58.03,58.3,58.01,58.23,91100.0,35.6119,35.7776,35.5996,35.7347,91100.0
2008-01-03 10:05:00,58.22,58.37,58.21,58.37,74600.0,35.7285,35.8206,35.7224,35.8206,74600.0
2008-01-03 10:10:00,58.38,58.49,58.34,58.46,83600.0,35.8267,35.8942,35.8022,35.8758,83600.0
2008-01-03 10:15:00,58.46,58.47,58.25,58.3,111800.0,35.8758,35.8819,35.7469,35.7776,111800.0
2008-01-03 10:20:00,58.3,58.43,58.3,58.4,47100.0,35.7776,35.8574,35.7776,35.839,47100.0
2008-01-03 10:25:00,58.4,58.58,58.28,58.53,78400.0,35.839,35.9494,35.7653,35.9188,78400.0
2008-01-03 10:30:00,58.56,58.75,58.52,58.73,72000.0,35.9372,36.0538,35.9126,36.0415,72000.0
2008-01-03 10:35:00,58.74,58.76,58.49,58.61,67500.0,36.0476,36.0599,35.8942,35.9678,67500.0
2008-01-03 10:40:00,58.61,58.61,58.45,58.48,48900.0,35.9678,35.9678,35.8697,35.8881,48900.0
2008-01-03 10:45:00,58.49,58.52,58.45,58.51,45800.0,35.8942,35.9126,35.8697,35.9065,45800.0
2008-01-03 10:50:00,58.51,58.61,58.39,58.42,60500.0,35.9065,35.9678,35.8328,35.8512,60500.0
2008-01-03 10:55:00,58.41,58.59,58.4,58.58,48200.0,35.8451,35.9556,35.839,35.9494,48200.0
2008-01-03 11:00:00,58.58,58.67,58.54,58.66,41600.0,35.9494,36.0047,35.9249,35.9985,41600.0
2008-01-03 11:05:00,58.66,58.66,58.51,58.61,49300.0,35.9985,35.9985,35.9065,35.9678,49300.0
2008-01-03 11:10:00,58.61,58.65,58.49,58.51,60500.0,35.9678,35.9924,35.8942,35.9065,60500.0
2008-01-03 11:15:00,58.5,58.67,58.5,58.67,39700.0,35.9003,36.0047,35.9003,36.0047,39700.0
2008-01-03 11:20:00,58.68,58.72,58.63,58.7,61700.0,36.0108,36.0354,35.9801,36.0231,61700.0
2008-01-03 11:25:00,58.7,58.72,58.64,58.66,40600.0,36.0231,36.0354,35.9863,35.9985,40600.0
2008-01-03 11:30:00,58.64,58.7,58.64,58.7,34600.0,35.9863,36.0231,35.9863,36.0231,34600.0
2008-01-03 11:35:00,58.69,58.69,58.58,58.61,43900.0,36.0169,36.0169,35.9494,35.9678,43900.0
2008-01-03 11:40:00,58.6,58.73,58.55,58.66,46000.0,35.9617,36.0415,35.931,35.9985,46000.0
2008-01-03 11:45:00,58.67,58.69,58.6,58.68,51000.0,36.0047,36.0169,35.9617,36.0108,51000.0
2008-01-03 11:50:00,58.68,58.71,58.63,58.69,44800.0,36.0108,36.0292,35.9801,36.0169,44800.0
2008-01-03 11:55:00,58.7,58.76,58.7,58.75,65200.0,36.0231,36.0599,36.0231,36.0538,65200.0
2008-01-03 12:00:00,58.75,58.78,58.7,58.72,45000.0,36.0538,36.0722,36.0231,36.0354,45000.0
2008-01-03 12:05:00,58.72,58.73,58.64,58.65,51200.0,36.0354,36.0415,35.9863,35.9924,51200.0
2008-01-03 12:10:00,58.67,58.72,58.66,58.66,36300.0,36.0047,36.0354,35.9985,35.9985,36300.0
2008-01-03 12:15:00,58.66,58.7,58.61,58.7,34400.0,35.9985,36.0231,35.9678,36.0231,34400.0
2008-01-03 12:20:00,58.7,58.7,58.54,58.58,54600.0,36.0231,36.0231,35.9249,35.9494,54600.0
2008-01-03 12:25:00,58.58,58.66,58.58,58.65,56400.0,35.9494,35.9985,35.9494,35.9924,56400.0
2008-01-03 12:30:00,58.65,58.69,58.58,58.67,49500.0,35.9924,36.0169,35.9494,36.0047,49500.0
2008-01-03 12:35:00,58.68,58.68,58.57,58.57,37300.0,36.0108,36.0108,35.9433,35.9433,37300.0
2008-01-03 12:40:00,58.57,58.62,58.52,58.6,35400.0,35.9433,35.974,35.9126,35.9617,35400.0
2008-01-03 12:45:00,58.6,58.6,58.54,58.56,30300.0,35.9617,35.9617,35.9249,35.9372,30300.0
2008-01-03 12:50:00,58.56,58.57,58.47,58.49,27800.0,35.9372,35.9433,35.8819,35.8942,27800.0
2008-01-03 12:55:00,58.5,58.52,58.43,58.5,69300.0,35.9003,35.9126,35.8574,35.9003,69300.0
2008-01-03 13:00:00,58.5,58.51,58.42,58.45,45200.0,35.9003,35.9065,35.8512,35.8697,45200.0
2008-01-03 13:05:00,58.45,58.46,58.37,58.43,47900.0,35.8697,35.8758,35.8206,35.8574,47900.0
2008-01-03 13:10:00,58.42,58.51,58.4,58.45,36600.0,35.8512,35.9065,35.839,35.8697,36600.0
2008-01-03 13:15:00,58.43,58.49,58.39,58.4,51600.0,35.8574,35.8942,35.8328,35.839,51600.0
2008-01-03 13:20:00,58.4,58.41,58.37,58.41,39600.0,35.839,35.8451,35.8206,35.8451,39600.0
2008-01-03 13:25:00,58.4,58.42,58.36,58.38,42000.0,35.839,35.8512,35.8144,35.8267,42000.0
2008-01-03 13:30:00,58.38,58.46,58.38,58.45,35300.0,35.8267,35.8758,35.8267,35.8697,35300.0
2008-01-03 13:35:00,58.45,58.55,58.42,58.55,49600.0,35.8697,35.931,35.8512,35.931,49600.0
2008-01-03 13:40:00,58.55,58.62,58.5,58.51,75300.0,35.931,35.974,35.9003,35.9065,75300.0
2008-01-03 13:45:00,58.51,58.55,58.4,58.45,71800.0,35.9065,35.931,35.839,35.8697,71800.0
2008-01-03 13:50:00,58.45,58.46,58.39,58.4,64100.0,35.8697,35.8758,35.8328,35.839,64100.0
2008-01-03 13:55:00,58.39,58.41,58.3,58.3,62400.0,35.8328,35.8451,35.7776,35.7776,62400.0
2008-01-03 14:00:00,58.3,58.3,58.24,58.26,60900.0,35.7776,35.7776,35.7408,35.7531,60900.0
2008-01-03 14:05:00,58.26,58.27,58.24,58.25,45400.0,35.7531,35.7592,35.7408,35.7469,45400.0
2008-01-03 14:10:00,58.25,58.28,58.18,58.27,67400.0,35.7469,35.7653,35.704,35.7592,67400.0
2008-01-03 14:15:00,58.27,58.27,58.18,58.2,88900.0,35.7592,35.7592,35.704,35.7162,88900.0
2008-01-03 14:20:00,58.2,58.22,58.19,58.2,44500.0,35.7162,35.7285,35.7101,35.7162,44500.0
2008-01-03 14:25:00,58.22,58.25,58.2,58.23,38600.0,35.7285,35.7469,35.7162,35.7347,38600.0
2008-01-03 14:30:00,58.24,58.24,58.16,58.18,55600.0,35.7408,35.7408,35.6917,35.704,55600.0
2008-01-03 14:35:00,58.19,58.19,58.08,58.1,74500.0,35.7101,35.7101,35.6426,35.6549,74500.0
2008-01-03 14:40:00,58.1,58.14,58.08,58.09,62700.0,35.6549,35.6794,35.6426,35.6487,62700.0
2008-01-03 14:45:00,58.08,58.09,57.99,57.99,76400.0,35.6426,35.6487,35.5874,35.5874,76400.0
2008-01-03 14:50:00,57.99,58.01,57.97,57.99,73700.0,35.5874,35.5996,35.5751,35.5874,73700.0
2008-01-03 14:55:00,57.99,58.0,57.96,57.98,80100.0,35.5874,35.5935,35.569,35.5812,80100.0
2008-01-03 15:00:00,57.99,58.0,57.96,58.0,79700.0,35.5874,35.5935,35.569,35.5935,79700.0
2008-01-03 15:05:00,58.0,58.02,57.99,57.99,87800.0,35.5935,35.6058,35.5874,35.5874,87800.0
2008-01-03 15:10:00,57.99,58.0,57.97,58.0,38500.0,35.5874,35.5935,35.5751,35.5935,38500.0
2008-01-03 15:15:00,58.0,58.0,57.89,57.9,113700.0,35.5935,35.5935,35.526,35.5321,113700.0
2008-01-03 15:20:00,57.9,57.9,57.86,57.87,69500.0,35.5321,35.5321,35.5076,35.5137,69500.0
2008-01-03 15:25:00,57.87,57.88,57.75,57.78,169200.0,35.5137,35.5199,35.4401,35.4585,169200.0
2008-01-03 15:30:00,57.78,57.81,57.75,57.77,174300.0,35.4585,35.4769,35.4401,35.4524,174300.0
2008-01-03 15:35:00,57.77,57.79,57.74,57.78,140000.0,35.4524,35.4646,35.4339,35.4585,140000.0
2008-01-03 15:40:00,57.78,58.01,57.77,58.0,198000.0,35.4585,35.5996,35.4524,35.5935,198000.0
2008-01-03 15:45:00,57.99,58.08,57.99,58.0,220300.0,35.5874,35.6426,35.5874,35.5935,220300.0
2008-01-03 15:50:00,58.0,58.04,57.98,58.0,203100.0,35.5935,35.6181,35.5812,35.5935,203100.0
2008-01-03 15:55:00,57.99,58.01,57.9,57.92,267600.0,35.5874,35.5996,35.5321,35.5444,267600.0
2008-01-04 09:30:00,57.33,57.47,56.83,56.86,437000.0,35.1823,35.2683,34.8755,34.8939,437000.0
2008-01-04 09:35:00,56.86,56.94,56.43,56.62,368500.0,34.8939,34.943,34.63,34.7466,368500.0
2008-01-04 09:40:00,56.58,56.82,56.54,56.79,294200.0,34.7221,34.8694,34.6975,34.8509,294200.0
2008-01-04 09:45:00,56.78,56.84,56.69,56.81,226900.0,34.8448,34.8816,34.7896,34.8632,226900.0
2008-01-04 09:50:00,56.81,57.35,56.8,56.94,231100.0,34.8632,35.1946,34.8571,34.943,231100.0
2008-01-04 09:55:00,56.93,57.0,56.62,56.82,265200.0,34.9369,34.9798,34.7466,34.8694,265200.0
2008-01-04 10:00:00,56.79,56.89,56.67,56.77,132300.0,34.8509,34.9123,34.7773,34.8387,132300.0
2008-01-04 10:05:00,56.77,56.79,56.7,56.77,129500.0,34.8387,34.8509,34.7957,34.8387,129500.0
2008-01-04 10:10:00,56.77,56.95,56.73,56.88,143500.0,34.8387,34.9491,34.8141,34.9062,143500.0
2008-01-04 10:15:00,56.9,57.06,56.76,56.77,210400.0,34.9185,35.0166,34.8325,34.8387,210400.0
2008-01-04 10:20:00,56.77,56.93,56.75,56.9,69400.0,34.8387,34.9369,34.8264,34.9185,69400.0
2008-01-04 10:25:00,56.89,56.94,56.86,56.89,119600.0,34.9123,34.943,34.8939,34.9123,119600.0
2008-01-04 10:30:00,56.9,56.91,56.84,56.88,60600.0,34.9185,34.9246,34.8816,34.9062,60600.0
2008-01-04 10:35:00,56.88,56.89,56.83,56.86,107000.0,34.9062,34.9123,34.8755,34.8939,107000.0
2008-01-04 10:40:00,56.86,57.01,56.85,57.0,133600.0,34.8939,34.986,34.8878,34.9798,133600.0
2008-01-04 10:45:00,57.0,57.01,56.88,56.93,85700.0,34.9798,34.986,34.9062,34.9369,85700.0
2008-01-04 10:50:00,56.95,56.98,56.84,56.93,92000.0,34.9491,34.9675,34.8816,34.9369,92000.0
2008-01-04 10:55:00,56.93,56.94,56.86,56.9,61700.0,34.9369,34.943,34.8939,34.9185,61700.0
2008-01-04 11:00:00,56.9,56.93,56.87,56.88,68000.0,34.9185,34.9369,34.9,34.9062,68000.0
2008-01-04 11:05:00,56.88,56.88,56.71,56.72,98200.0,34.9062,34.9062,34.8019,34.808,98200.0
2008-01-04 11:10:00,56.72,56.76,56.7,56.73,71100.0,34.808,34.8325,34.7957,34.8141,71100.0
2008-01-04 11:15:00,56.74,56.76,56.73,56.74,52000.0,34.8203,34.8325,34.8141,34.8203,52000.0
2008-01-04 11:20:00,56.75,56.94,56.75,56.94,70200.0,34.8264,34.943,34.8264,34.943,70200.0
2008-01-04 11:25:00,56.94,57.03,56.93,57.0,181800.0,34.943,34.9982,34.9369,34.9798,181800.0
2008-01-04 11:30:00,57.0,57.01,56.93,56.93,94200.0,34.9798,34.986,34.9369,34.9369,94200.0
2008-01-04 11:35:00,56.93,56.98,56.87,56.93,53300.0,34.9369,34.9675,34.9,34.9369,53300.0
2008-01-04 11:40:00,56.93,56.96,56.91,56.93,47200.0,34.9369,34.9553,34.9246,34.9369,47200.0
2008-01-04 11:45:00,56.92,56.94,56.91,56.93,30000.0,34.9307,34.943,34.9246,34.9369,30000.0
2008-01-04 11:50:00,56.93,57.0,56.92,56.99,87100.0,34.9369,34.9798,34.9307,34.9737,87100.0
2008-01-04 11:55:00,56.99,57.0,56.98,57.0,42700.0,34.9737,34.9798,34.9675,34.9798,42700.0
2008-01-04 12:00:00,56.99,57.01,56.98,57.0,123800.0,34.9737,34.986,34.9675,34.9798,123800.0
2008-01-04 12:05:00,57.0,57.05,56.99,57.04,126800.0,34.9798,35.0105,34.9737,35.0044,126800.0
2008-01-04 12:10:00,57.04,57.05,57.01,57.03,82900.0,35.0044,35.0105,34.986,34.9982,82900.0
2008-01-04 12:15:00,57.04,57.04,56.99,57.0,56800.0,35.0044,35.0044,34.9737,34.9798,56800.0
2008-01-04 12:20:00,57.0,57.0,56.88,56.88,94900.0,34.9798,34.9798,34.9062,34.9062,94900.0
2008-01-04 12:25:00,56.88,56.89,56.77,56.81,59400.0,34.9062,34.9123,34.8387,34.8632,59400.0
2008-01-04 12:30:00,56.8,56.94,56.75,56.81,81000.0,34.8571,34.943,34.8264,34.8632,81000.0
2008-01-04 12:35:00,56.8,56.98,56.8,56.94,67300.0,34.8571,34.9675,34.8571,34.943,67300.0
2008-01-04 12:40:00,56.94,56.97,56.92,56.97,35600.0,34.943,34.9614,34.9307,34.9614,35600.0
2008-01-04 12:45:00,56.96,57.01,56.96,57.01,60500.0,34.9553,34.986,34.9553,34.986,60500.0
2008-01-04 12:50:00,57.01,57.01,56.97,56.98,43200.0,34.986,34.986,34.9614,34.9675,43200.0
2008-01-04 12:55:00,56.98,57.0,56.95,56.97,36100.0,34.9675,34.9798,34.9491,34.9614,36100.0
2008-01-04 13:00:00,56.97,56.98,56.89,56.92,61600.0,34.9614,34.9675,34.9123,34.9307,61600.0
2008-01-04 13:05:00,56.92,56.95,56.89,56.9,36900.0,34.9307,34.9491,34.9123,34.9185,36900.0
2008-01-04 13:10:00,56.9,56.94,56.86,56.91,58200.0,34.9185,34.943,34.8939,34.9246,58200.0
2008-01-04 13:15:00,56.92,57.0,56.92,56.94,36500.0,34.9307,34.9798,34.9307,34.943,36500.0
2008-01-04 13:20:00,56.94,56.97,56.87,56.88,50200.0,34.943,34.9614,34.9,34.9062,50200.0
2008-01-04 13:25:00,56.87,56.89,56.85,56.86,32100.0,34.9,34.9123,34.8878,34.8939,32100.0
2008-01-04 13:30:00,56.87,56.94,56.86,56.94,35400.0,34.9,34.943,34.8939,34.943,35400.0
2008-01-04 13:35:00,56.93,56.94,56.79,56.83,74700.0,34.9369,34.943,34.8509,34.8755,74700.0
2008-01-04 13:40:00,56.83,56.89,56.8,56.84,42200.0,34.8755,34.9123,34.8571,34.8816,42200.0
2008-01-04 13:45:00,56.85,56.95,56.84,56.95,58300.0,34.8878,34.9491,34.8816,34.9491,58300.0
2008-01-04 13:50:00,56.96,57.04,56.93,57.03,96200.0,34.9553,35.0044,34.9369,34.9982,96200.0
2008-01-04 13:55:00,57.03,57.05,57.01,57.04,63900.0,34.9982,35.0105,34.986,35.0044,63900.0
2008-01-04 14:00:00,57.03,57.03,56.95,57.01,99100.0,34.9982,34.9982,34.9491,34.986,99100.0
2008-01-04 14:05:00,57.0,57.02,56.98,57.0,63600.0,34.9798,34.9921,34.9675,34.9798,63600.0
2008-01-04 14:10:00,57.0,57.02,56.96,57.01,64500.0,34.9798,34.9921,34.9553,34.986,64500.0
2008-01-04 14:15:00,57.01,57.02,56.96,57.0,70200.0,34.986,34.9921,34.9553,34.9798,70200.0
2008-01-04 14:20:00,57.0,57.0,56.93,56.95,91800.0,34.9798,34.9798,34.9369,34.9491,91800.0
2008-01-04 14:25:00,56.96,57.0,56.93,56.98,104000.0,34.9553,34.9798,34.9369,34.9675,104000.0
2008-01-04 14:30:00,56.97,57.0,56.94,56.98,111200.0,34.9614,34.9798,34.943,34.9675,111200.0
2008-01-04 14:35:00,56.97,57.0,56.96,56.96,82200.0,34.9614,34.9798,34.9553,34.9553,82200.0
2008-01-04 14:40:00,56.96,56.97,56.89,56.92,153400.0,34.9553,34.9614,34.9123,34.9307,153400.0
2008-01-04 14:45:00,56.93,57.01,56.92,56.98,110800.0,34.9369,34.986,34.9307,34.9675,110800.0
2008-01-04 14:50:00,56.98,57.01,56.89,56.96,106200.0,34.9675,34.986,34.9123,34.9553,106200.0
2008-01-04 14:55:00,56.95,57.04,56.94,57.02,109600.0,34.9491,35.0044,34.943,34.9921,109600.0
2008-01-04 15:00:00,57.03,57.14,57.03,57.08,113600.0,34.9982,35.0657,34.9982,35.0289,113600.0
2008-01-04 15:05:00,57.09,57.11,57.05,57.08,112200.0,35.0351,35.0473,35.0105,35.0289,112200.0
2008-01-04 15:10:00,57.08,57.1,57.04,57.05,66900.0,35.0289,35.0412,35.0044,35.0105,66900.0
2008-01-04 15:15:00,57.05,57.09,57.03,57.07,83200.0,35.0105,35.0351,34.9982,35.0228,83200.0
2008-01-04 15:20:00,57.06,57.07,56.96,57.01,114700.0,35.0166,35.0228,34.9553,34.986,114700.0
2008-01-04 15:25:00,57.01,57.08,57.0,57.03,270700.0,34.986,35.0289,34.9798,34.9982,270700.0
2008-01-04 15:30:00,57.03,57.07,57.02,57.05,114400.0,34.9982,35.0228,34.9921,35.0105,114400.0
2008-01-04 15:35:00,57.05,57.07,57.01,57.06,158100.0,35.0105,35.0228,34.986,35.0166,158100.0
2008-01-04 15:40:00,57.06,57.07,57.0,57.04,217500.0,35.0166,35.0228,34.9798,35.0044,217500.0
2008-01-04 15:45:00,57.03,57.04,56.97,57.02,233500.0,34.9982,35.0044,34.9614,34.9921,233500.0
2008-01-04 15:50:00,57.02,57.06,56.98,57.05,245100.0,34.9921,35.0166,34.9675,35.0105,245100.0
2008-01-04 15:55:00,57.05,57.06,57.0,57.03,409500.0,35.0105,35.0166,34.9798,34.9982,409500.0
2008-01-07 09:30:00,58.0,58.0,57.36,57.56,339500.0,35.5935,35.5935,35.2007,35.3235,339500.0
2008-01-07 09:35:00,57.59,57.62,57.17,57.25,211500.0,35.3419,35.3603,35.0841,35.1332,211500.0
2008-01-07 09:40:00,57.23,57.43,57.12,57.41,221200.0,35.121,35.2437,35.0535,35.2314,221200.0
2008-01-07 09:45:00,57.41,57.46,57.37,57.45,289900.0,35.2314,35.2621,35.2069,35.256,289900.0
2008-01-07 09:50:00,57.44,57.49,57.39,57.39,217900.0,35.2498,35.2805,35.2192,35.2192,217900.0
2008-01-07 09:55:00,57.4,57.46,57.39,57.43,88200.0,35.2253,35.2621,35.2192,35.2437,88200.0
2008-01-07 10:00:00,57.43,57.47,57.37,57.39,107500.0,35.2437,35.2683,35.2069,35.2192,107500.0
2008-01-07 10:05:00,57.39,57.45,57.37,57.4,96600.0,35.2192,35.256,35.2069,35.2253,96600.0
2008-01-07 10:10:00,57.4,57.42,57.29,57.34,103500.0,35.2253,35.2376,35.1578,35.1885,103500.0
2008-01-07 10:15:00,57.32,57.34,57.19,57.19,114000.0,35.1762,35.1885,35.0964,35.0964,114000.0
2008-01-07 10:20:00,57.2,57.22,56.99,57.05,319400.0,35.1026,35.1148,34.9737,35.0105,319400.0
2008-01-07 10:25:00,57.05,57.06,56.9,56.9,241200.0,35.0105,35.0166,34.9185,34.9185,241200.0
2008-01-07 10:30:00,56.9,57.05,56.87,57.01,308200.0,34.9185,35.0105,34.9,34.986,308200.0
2008-01-07 10:35:00,57.0,57.09,56.98,57.06,104000.0,34.9798,35.0351,34.9675,35.0166,104000.0
2008-01-07 10:40:00,57.06,57.3,57.05,57.29,117900.0,35.0166,35.1639,35.0105,35.1578,117900.0
2008-01-07 10:45:00,57.29,57.44,57.29,57.33,169900.0,35.1578,35.2498,35.1578,35.1823,169900.0
2008-01-07 10:50:00,57.33,57.4,57.23,57.3,86500.0,35.1823,35.2253,35.121,35.1639,86500.0
2008-01-07 10:55:00,57.31,57.36,57.3,57.34,109700.0,35.1701,35.2007,35.1639,35.1885,109700.0
2008-01-07 11:00:00,57.34,57.47,57.34,57.39,231400.0,35.1885,35.2683,35.1885,35.2192,231400.0
2008-01-07 11:05:00,57.39,57.65,57.37,57.62,96600.0,35.2192,35.3787,35.2069,35.3603,96600.0
2008-01-07 11:10:00,57.63,57.7,57.59,57.68,83700.0,35.3664,35.4094,35.3419,35.3971,83700.0
2008-01-07 11:15:00,57.68,57.77,57.62,57.75,166600.0,35.3971,35.4524,35.3603,35.4401,166600.0
2008-01-07 11:20:00,57.75,57.79,57.71,57.79,136500.0,35.4401,35.4646,35.4155,35.4646,136500.0
2008-01-07 11:25:00,57.78,57.93,57.77,57.93,154000.0,35.4585,35.5505,35.4524,35.5505,154000.0
2008-01-07 11:30:00,57.94,58.1,57.92,58.07,151200.0,35.5567,35.6549,35.5444,35.6365,151200.0
2008-01-07 11:35:00,58.07,58.16,58.03,58.07,102400.0,35.6365,35.6917,35.6119,35.6365,102400.0
2008-01-07 11:40:00,58.08,58.21,58.06,58.19,94200.0,35.6426,35.7224,35.6303,35.7101,94200.0
2008-01-07 11:45:00,58.19,58.25,58.12,58.13,67400.0,35.7101,35.7469,35.6671,35.6733,67400.0
2008-01-07 11:50:00,58.13,58.23,58.0,58.01,72600.0,35.6733,35.7347,35.5935,35.5996,72600.0
2008-01-07 11:55:00,58.01,58.07,57.95,58.07,109300.0,35.5996,35.6365,35.5628,35.6365,109300.0
2008-01-07 12:00:00,58.07,58.1,58.0,58.01,70300.0,35.6365,35.6549,35.5935,35.5996,70300.0
2008-01-07 12:05:00,58.01,58.02,57.95,57.95,50500.0,35.5996,35.6058,35.5628,35.5628,50500.0
2008-01-07 12:10:00,57.95,58.01,57.92,57.99,56300.0,35.5628,35.5996,35.5444,35.5874,56300.0
2008-01-07 12:15:00,57.96,57.99,57.89,57.98,61600.0,35.569,35.5874,35.526,35.5812,61600.0
2008-01-07 12:20:00,57.97,58.05,57.97,58.02,53200.0,35.5751,35.6242,35.5751,35.6058,53200.0
2008-01-07 12:25:00,58.03,58.08,57.99,57.99,92000.0,35.6119,35.6426,35.5874,35.5874,92000.0
2008-01-07 12:30:00,57.99,58.02,57.94,57.99,99900.0,35.5874,35.6058,35.5567,35.5874,99900.0
2008-01-07 12:35:00,57.98,58.0,57.87,57.9,79500.0,35.5812,35.5935,35.5137,35.5321,79500.0
2008-01-07 12:40:00,57.9,57.92,57.8,57.83,70400.0,35.5321,35.5444,35.4708,35.4892,70400.0
2008-01-07 12:45:00,57.83,57.88,57.79,57.88,43200.0,35.4892,35.5199,35.4646,35.5199,43200.0
2008-01-07 12:50:00,57.87,58.1,57.85,58.09,127400.0,35.5137,35.6549,35.5015,35.6487,127400.0
2008-01-07 12:55:00,58.09,58.23,58.06,58.16,103400.0,35.6487,35.7347,35.6303,35.6917,103400.0
2008-01-07 13:00:00,58.15,58.21,58.08,58.1,51400.0,35.6856,35.7224,35.6426,35.6549,51400.0
2008-01-07 13:05:00,58.11,58.12,58.0,58.02,70200.0,35.661,35.6671,35.5935,35.6058,70200.0
2008-01-07 13:10:00,58.02,58.06,57.93,57.95,86600.0,35.6058,35.6303,35.5505,35.5628,86600.0
2008-01-07 13:15:00,57.94,58.1,57.94,58.1,73100.0,35.5567,35.6549,35.5567,35.6549,73100.0
2008-01-07 13:20:00,58.1,58.13,58.0,58.12,57400.0,35.6549,35.6733,35.5935,35.6671,57400.0
2008-01-07 13:25:00,58.11,58.15,58.0,58.05,71700.0,35.661,35.6856,35.5935,35.6242,71700.0
2008-01-07 13:30:00,58.05,58.09,58.02,58.03,81800.0,35.6242,35.6487,35.6058,35.6119,81800.0
2008-01-07 13:35:00,58.03,58.09,58.02,58.08,65700.0,35.6119,35.6487,35.6058,35.6426,65700.0
2008-01-07 13:40:00,58.08,58.08,57.93,57.93,86300.0,35.6426,35.6426,35.5505,35.5505,86300.0
2008-01-07 13:45:00,57.92,58.1,57.89,58.1,104900.0,35.5444,35.6549,35.526,35.6549,104900.0
2008-01-07 13:50:00,58.09,58.1,57.96,57.99,110900.0,35.6487,35.6549,35.569,35.5874,110900.0
2008-01-07 13:55:00,57.99,58.04,57.98,58.02,63100.0,35.5874,35.6181,35.5812,35.6058,63100.0
2008-01-07 14:00:00,58.03,58.1,57.87,57.88,136900.0,35.6119,35.6549,35.5137,35.5199,136900.0
2008-01-07 14:05:00,57.88,57.95,57.88,57.89,70900.0,35.5199,35.5628,35.5199,35.526,70900.0
2008-01-07 14:10:00,57.9,58.0,57.88,57.95,83500.0,35.5321,35.5935,35.5199,35.5628,83500.0
2008-01-07 14:15:00,57.95,58.0,57.91,57.96,95200.0,35.5628,35.5935,35.5383,35.569,95200.0
2008-01-07 14:20:00,57.95,58.0,57.92,57.99,91400.0,35.5628,35.5935,35.5444,35.5874,91400.0
2008-01-07 14:25:00,57.99,58.0,57.9,57.96,94600.0,35.5874,35.5935,35.5321,35.569,94600.0
2008-01-07 14:30:00,57.95,58.03,57.93,58.03,89300.0,35.5628,35.6119,35.5505,35.6119,89300.0
2008-01-07 14:35:00,58.03,58.07,57.97,58.05,100100.0,35.6119,35.6365,35.5751,35.6242,100100.0
2008-01-07 14:40:00,58.05,58.1,58.02,58.04,100700.0,35.6242,35.6549,35.6058,35.6181,100700.0
2008-01-07 14:45:00,58.03,58.04,57.9,57.9,140700.0,35.6119,35.6181,35.5321,35.5321,140700.0
2008-01-07 14:50:00,57.91,57.93,57.79,57.8,126300.0,35.5383,35.5505,35.4646,35.4708,126300.0
2008-01-07 14:55:00,57.81,57.85,57.71,57.84,143500.0,35.4769,35.5015,35.4155,35.4953,143500.0
2008-01-07 15:00:00,57.84,57.95,57.81,57.93,127100.0,35.4953,35.5628,35.4769,35.5505,127100.0
2008-01-07 15:05:00,57.93,57.94,57.85,57.88,168100.0,35.5505,35.5567,35.5015,35.5199,168100.0
2008-01-07 15:10:00,57.89,57.94,57.36,57.8,251900.0,35.526,35.5567,35.2007,35.4708,251900.0
2008-01-07 15:15:00,57.8,57.84,57.75,57.82,156000.0,35.4708,35.4953,35.4401,35.483,156000.0
2008-01-07 15:20:00,57.82,57.86,57.81,57.84,181700.0,35.483,35.5076,35.4769,35.4953,181700.0
2008-01-07 15:25:00,57.84,57.87,57.7,57.75,170500.0,35.4953,35.5137,35.4094,35.4401,170500.0
2008-01-07 15:30:00,57.75,57.78,57.72,57.76,174200.0,35.4401,35.4585,35.4217,35.4462,174200.0
2008-01-07 15:35:00,57.76,57.88,57.76,57.77,223700.0,35.4462,35.5199,35.4462,35.4524,223700.0
2008-01-07 15:40:00,57.77,57.79,57.71,57.79,230400.0,35.4524,35.4646,35.4155,35.4646,230400.0
2008-01-07 15:45:00,57.79,58.12,57.77,58.12,230300.0,35.4646,35.6671,35.4524,35.6671,230300.0
2008-01-07 15:50:00,58.12,58.2,58.03,58.14,415300.0,35.6671,35.7162,35.6119,35.6794,415300.0
2008-01-07 15:55:00,58.14,58.17,58.03,58.08,287200.0,35.6794,35.6978,35.6119,35.6426,287200.0
2008-01-08 09:30:00,58.44,58.64,58.26,58.41,330700.0,35.8635,35.9863,35.7531,35.8451,330700.0
2008-01-08 09:35:00,58.43,58.54,58.18,58.27,207200.0,35.8574,35.9249,35.704,35.7592,207200.0
2008-01-08 09:40:00,58.28,58.37,58.23,58.27,121500.0,35.7653,35.8206,35.7347,35.7592,121500.0
2008-01-08 09:45:00,58.27,58.33,58.19,58.3,166600.0,35.7592,35.796,35.7101,35.7776,166600.0
2008-01-08 09:50:00,58.3,58.34,58.27,58.32,92400.0,35.7776,35.8022,35.7592,35.7899,92400.0
2008-01-08 09:55:00,58.32,58.34,58.19,58.29,93400.0,35.7899,35.8022,35.7101,35.7715,93400.0
2008-01-08 10:00:00,58.28,58.33,58.15,58.33,99000.0,35.7653,35.796,35.6856,35.796,99000.0
2008-01-08 10:05:00,58.32,58.34,58.23,58.32,93800.0,35.7899,35.8022,35.7347,35.7899,93800.0
2008-01-08 10:10:00,58.31,58.32,58.11,58.17,103600.0,35.7837,35.7899,35.661,35.6978,103600.0
2008-01-08 10:15:00,58.17,58.17,58.1,58.14,56500.0,35.6978,35.6978,35.6549,35.6794,56500.0
2008-01-08 10:20:00,58.15,58.17,58.06,58.09,91000.0,35.6856,35.6978,35.6303,35.6487,91000.0
2008-01-08 10:25:00,58.08,58.15,58.0,58.04,64000.0,35.6426,35.6856,35.5935,35.6181,64000.0
2008-01-08 10:30:00,58.04,58.15,58.03,58.12,80800.0,35.6181,35.6856,35.6119,35.6671,80800.0
2008-01-08 10:35:00,58.12,58.14,58.02,58.07,108800.0,35.6671,35.6794,35.6058,35.6365,108800.0
2008-01-08 10:40:00,58.07,58.14,58.06,58.13,190100.0,35.6365,35.6794,35.6303,35.6733,190100.0
2008-01-08 10:45:00,58.14,58.14,58.07,58.07,101100.0,35.6794,35.6794,35.6365,35.6365,101100.0
2008-01-08 10:50:00,58.07,58.12,58.05,58.1,133300.0,35.6365,35.6671,35.6242,35.6549,133300.0
2008-01-08 10:55:00,58.09,58.1,58.04,58.05,172600.0,35.6487,35.6549,35.6181,35.6242,172600.0
2008-01-08 11:00:00,58.06,58.1,58.0,58.03,71600.0,35.6303,35.6549,35.5935,35.6119,71600.0
2008-01-08 11:05:00,58.03,58.1,57.99,58.05,90800.0,35.6119,35.6549,35.5874,35.6242,90800.0
2008-01-08 11:10:00,58.06,58.06,57.95,58.0,78600.0,35.6303,35.6303,35.5628,35.5935,78600.0
2008-01-08 11:15:00,58.0,58.09,57.95,58.06,69600.0,35.5935,35.6487,35.5628,35.6303,69600.0
2008-01-08 11:20:00,58.06,58.11,58.01,58.09,59700.0,35.6303,35.661,35.5996,35.6487,59700.0
2008-01-08 11:25:00,58.1,58.12,57.99,58.02,92700.0,35.6549,35.6671,35.5874,35.6058,92700.0
2008-01-08 11:30:00,58.01,58.02,57.88,57.88,193700.0,35.5996,35.6058,35.5199,35.5199,193700.0
2008-01-08 11:35:00,57.88,57.88,57.81,57.82,75300.0,35.5199,35.5199,35.4769,35.483,75300.0
2008-01-08 11:40:00,57.83,57.84,57.71,57.71,83000.0,35.4892,35.4953,35.4155,35.4155,83000.0
2008-01-08 11:45:00,57.71,57.71,57.47,57.47,167400.0,35.4155,35.4155,35.2683,35.2683,167400.0
2008-01-08 11:50:00,57.48,57.5,57.43,57.43,105900.0,35.2744,35.2867,35.2437,35.2437,105900.0
2008-01-08 11:55:00,57.43,57.48,57.31,57.46,118200.0,35.2437,35.2744,35.1701,35.2621,118200.0
2008-01-08 12:00:00,57.46,57.46,57.39,57.4,103800.0,35.2621,35.2621,35.2192,35.2253,103800.0
2008-01-08 12:05:00,57.4,57.4,57.29,57.34,120500.0,35.2253,35.2253,35.1578,35.1885,120500.0
2008-01-08 12:10:00,57.34,57.53,57.33,57.51,177800.0,35.1885,35.3051,35.1823,35.2928,177800.0
2008-01-08 12:15:00,57.51,57.54,57.35,57.38,80600.0,35.2928,35.3112,35.1946,35.213,80600.0
2008-01-08 12:20:00,57.39,57.5,57.36,57.49,51800.0,35.2192,35.2867,35.2007,35.2805,51800.0
2008-01-08 12:25:00,57.48,57.58,57.47,57.58,52100.0,35.2744,35.3358,35.2683,35.3358,52100.0
2008-01-08 12:30:00,57.58,57.59,57.48,57.54,54800.0,35.3358,35.3419,35.2744,35.3112,54800.0
2008-01-08 12:35:00,57.55,57.64,57.53,57.59,48300.0,35.3173,35.3726,35.3051,35.3419,48300.0
2008-01-08 12:40:00,57.59,57.59,57.49,57.52,66000.0,35.3419,35.3419,35.2805,35.2989,66000.0
2008-01-08 12:45:00,57.53,57.66,57.51,57.64,68400.0,35.3051,35.3849,35.2928,35.3726,68400.0
2008-01-08 12:50:00,57.63,57.81,57.62,57.8,82300.0,35.3664,35.4769,35.3603,35.4708,82300.0
2008-01-08 12:55:00,57.8,57.96,57.74,57.95,105700.0,35.4708,35.569,35.4339,35.5628,105700.0
2008-01-08 13:00:00,57.95,57.95,57.78,57.86,81200.0,35.5628,35.5628,35.4585,35.5076,81200.0
2008-01-08 13:05:00,57.85,58.16,57.8,58.0,229100.0,35.5015,35.6917,35.4708,35.5935,229100.0
2008-01-08 13:10:00,58.0,58.07,57.98,58.01,109700.0,35.5935,35.6365,35.5812,35.5996,109700.0
2008-01-08 13:15:00,58.01,58.04,57.92,58.01,81500.0,35.5996,35.6181,35.5444,35.5996,81500.0
2008-01-08 13:20:00,58.0,58.15,57.95,58.13,66700.0,35.5935,35.6856,35.5628,35.6733,66700.0
2008-01-08 13:25:00,58.13,58.2,58.07,58.2,105700.0,35.6733,35.7162,35.6365,35.7162,105700.0
2008-01-08 13:30:00,58.2,58.23,58.0,58.01,75700.0,35.7162,35.7347,35.5935,35.5996,75700.0
2008-01-08 13:35:00,58.01,58.02,57.97,58.02,63400.0,35.5996,35.6058,35.5751,35.6058,63400.0
2008-01-08 13:40:00,58.02,58.1,58.0,58.1,56500.0,35.6058,35.6549,35.5935,35.6549,56500.0
2008-01-08 13:45:00,58.11,58.15,58.09,58.11,70400.0,35.661,35.6856,35.6487,35.661,70400.0
2008-01-08 13:50:00,58.13,58.13,58.08,58.11,61700.0,35.6733,35.6733,35.6426,35.661,61700.0
2008-01-08 13:55:00,58.11,58.14,58.05,58.12,76600.0,35.661,35.6794,35.6242,35.6671,76600.0
2008-01-08 14:00:00,58.12,58.17,58.06,58.16,207800.0,35.6671,35.6978,35.6303,35.6917,207800.0
2008-01-08 14:05:00,58.16,58.17,58.11,58.12,71100.0,35.6917,35.6978,35.661,35.6671,71100.0
2008-01-08 14:10:00,58.13,58.2,58.13,58.16,66000.0,35.6733,35.7162,35.6733,35.6917,66000.0
2008-01-08 14:15:00,58.15,58.17,58.11,58.14,41200.0,35.6856,35.6978,35.661,35.6794,41200.0
2008-01-08 14:20:00,58.13,58.17,58.11,58.16,56400.0,35.6733,35.6978,35.661,35.6917,56400.0
2008-01-08 14:25:00,58.15,58.2,58.11,58.2,70600.0,35.6856,35.7162,35.661,35.7162,70600.0
2008-01-08 14:30:00,58.19,58.24,58.14,58.15,67000.0,35.7101,35.7408,35.6794,35.6856,67000.0
2008-01-08 14:35:00,58.14,58.15,58.08,58.13,46000.0,35.6794,35.6856,35.6426,35.6733,46000.0
2008-01-08 14:40:00,58.12,58.17,58.11,58.14,48600.0,35.6671,35.6978,35.661,35.6794,48600.0
2008-01-08 14:45:00,58.13,58.14,57.97,58.02,148900.0,35.6733,35.6794,35.5751,35.6058,148900.0
2008-01-08 14:50:00,58.02,58.06,57.97,58.0,114500.0,35.6058,35.6303,35.5751,35.5935,114500.0
2008-01-08 14:55:00,58.0,58.08,57.86,57.89,120400.0,35.5935,35.6426,35.5076,35.526,120400.0
2008-01-08 15:00:00,57.9,57.94,57.77,57.82,149100.0,35.5321,35.5567,35.4524,35.483,149100.0
2008-01-08 15:05:00,57.82,57.9,57.71,57.75,130000.0,35.483,35.5321,35.4155,35.4401,130000.0
2008-01-08 15:10:00,57.75,57.77,57.58,57.64,113700.0,35.4401,35.4524,35.3358,35.3726,113700.0
2008-01-08 15:15:00,57.64,57.69,57.54,57.55,157000.0,35.3726,35.4033,35.3112,35.3173,157000.0
2008-01-08 15:20:00,57.55,57.56,57.38,57.4,146900.0,35.3173,35.3235,35.213,35.2253,146900.0
2008-01-08 15:25:00,57.4,57.51,57.37,57.5,166200.0,35.2253,35.2928,35.2069,35.2867,166200.0
2008-01-08 15:30:00,57.5,57.66,57.48,57.66,146800.0,35.2867,35.3849,35.2744,35.3849,146800.0
2008-01-08 15:35:00,57.66,57.66,57.48,57.54,151400.0,35.3849,35.3849,35.2744,35.3112,151400.0
2008-01-08 15:40:00,57.54,57.58,57.41,57.44,182000.0,35.3112,35.3358,35.2314,35.2498,182000.0
2008-01-08 15:45:00,57.44,57.45,57.19,57.21,249800.0,35.2498,35.256,35.0964,35.1087,249800.0
2008-01-08 15:50:00,57.21,57.27,57.1,57.23,277400.0,35.1087,35.1455,35.0412,35.121,277400.0
2008-01-08 15:55:00,57.23,57.24,56.96,57.01,325300.0,35.121,35.1271,34.9553,34.986,325300.0
2008-01-09 09:30:00,57.06,57.2,56.85,56.88,239700.0,35.0166,35.1026,34.8878,34.9062,239700.0
2008-01-09 09:35:00,56.88,57.04,56.7,56.99,182400.0,34.9062,35.0044,34.7957,34.9737,182400.0
2008-01-09 09:40:00,56.98,57.14,56.89,57.01,228100.0,34.9675,35.0657,34.9123,34.986,228100.0
2008-01-09 09:45:00,57.01,57.03,56.82,56.9,109900.0,34.986,34.9982,34.8694,34.9185,109900.0
2008-01-09 09:50:00,56.91,56.91,56.7,56.73,139900.0,34.9246,34.9246,34.7957,34.8141,139900.0
2008-01-09 09:55:00,56.74,56.79,56.7,56.74,105700.0,34.8203,34.8509,34.7957,34.8203,105700.0
2008-01-09 10:00:00,56.74,56.78,56.64,56.75,152000.0,34.8203,34.8448,34.7589,34.8264,152000.0
2008-01-09 10:05:00,56.74,56.75,56.6,56.61,119900.0,34.8203,34.8264,34.7343,34.7405,119900.0
2008-01-09 10:10:00,56.61,56.69,56.54,56.61,126800.0,34.7405,34.7896,34.6975,34.7405,126800.0
2008-01-09 10:15:00,56.6,56.61,56.5,56.57,103100.0,34.7343,34.7405,34.673,34.7159,103100.0
2008-01-09 10:20:00,56.56,56.61,56.5,56.54,128200.0,34.7098,34.7405,34.673,34.6975,128200.0
2008-01-09 10:25:00,56.54,56.64,56.5,56.64,97600.0,34.6975,34.7589,34.673,34.7589,97600.0
2008-01-09 10:30:00,56.64,56.92,56.58,56.84,137000.0,34.7589,34.9307,34.7221,34.8816,137000.0
2008-01-09 10:35:00,56.84,57.0,56.78,56.96,104700.0,34.8816,34.9798,34.8448,34.9553,104700.0
2008-01-09 10:40:00,56.97,57.16,56.92,57.13,87600.0,34.9614,35.078,34.9307,35.0596,87600.0
2008-01-09 10:45:00,57.12,57.25,57.09,57.21,68000.0,35.0535,35.1332,35.0351,35.1087,68000.0
2008-01-09 10:50:00,57.22,57.22,57.08,57.2,76500.0,35.1148,35.1148,35.0289,35.1026,76500.0
2008-01-09 10:55:00,57.2,57.37,57.12,57.37,96700.0,35.1026,35.2069,35.0535,35.2069,96700.0
2008-01-09 11:00:00,57.37,57.45,57.19,57.19,103500.0,35.2069,35.256,35.0964,35.0964,103500.0
2008-01-09 11:05:00,57.2,57.3,57.16,57.26,79600.0,35.1026,35.1639,35.078,35.1394,79600.0
2008-01-09 11:10:00,57.26,57.31,57.15,57.26,72900.0,35.1394,35.1701,35.0719,35.1394,72900.0
2008-01-09 11:15:00,57.26,57.3,57.2,57.3,72200.0,35.1394,35.1639,35.1026,35.1639,72200.0
2008-01-09 11:20:00,57.3,57.3,57.22,57.24,62000.0,35.1639,35.1639,35.1148,35.1271,62000.0
2008-01-09 11:25:00,57.25,57.29,57.13,57.15,52000.0,35.1332,35.1578,35.0596,35.0719,52000.0
2008-01-09 11:30:00,57.15,57.15,56.97,57.0,93800.0,35.0719,35.0719,34.9614,34.9798,93800.0
2008-01-09 11:35:00,56.98,57.0,56.83,56.83,73800.0,34.9675,34.9798,34.8755,34.8755,73800.0
2008-01-09 11:40:00,56.83,56.84,56.68,56.69,107900.0,34.8755,34.8816,34.7834,34.7896,107900.0
2008-01-09 11:45:00,56.69,56.79,56.65,56.77,69300.0,34.7896,34.8509,34.765,34.8387,69300.0
2008-01-09 11:50:00,56.78,56.78,56.6,56.67,128600.0,34.8448,34.8448,34.7343,34.7773,128600.0
2008-01-09 11:55:00,56.66,56.8,56.65,56.74,77500.0,34.7712,34.8571,34.765,34.8203,77500.0
2008-01-09 12:00:00,56.74,56.86,56.71,56.86,59200.0,34.8203,34.8939,34.8019,34.8939,59200.0
2008-01-09 12:05:00,56.85,56.9,56.81,56.89,56900.0,34.8878,34.9185,34.8632,34.9123,56900.0
2008-01-09 12:10:00,56.89,56.97,56.87,56.93,51900.0,34.9123,34.9614,34.9,34.9369,51900.0
2008-01-09 12:15:00,56.93,56.97,56.91,56.95,89100.0,34.9369,34.9614,34.9246,34.9491,89100.0
2008-01-09 12:20:00,56.95,56.98,56.9,56.95,178000.0,34.9491,34.9675,34.9185,34.9491,178000.0
2008-01-09 12:25:00,56.95,57.02,56.95,57.01,382800.0,34.9491,34.9921,34.9491,34.986,382800.0
2008-01-09 12:30:00,57.0,57.01,56.95,56.98,74800.0,34.9798,34.986,34.9491,34.9675,74800.0
2008-01-09 12:35:00,56.99,57.0,56.92,56.95,53300.0,34.9737,34.9798,34.9307,34.9491,53300.0
2008-01-09 12:40:00,56.94,56.99,56.9,56.92,93300.0,34.943,34.9737,34.9185,34.9307,93300.0
2008-01-09 12:45:00,56.92,56.93,56.74,56.77,114000.0,34.9307,34.9369,34.8203,34.8387,114000.0
2008-01-09 12:50:00,56.78,56.78,56.68,56.69,149700.0,34.8448,34.8448,34.7834,34.7896,149700.0
2008-01-09 12:55:00,56.69,56.74,56.57,56.73,97800.0,34.7896,34.8203,34.7159,34.8141,97800.0
2008-01-09 13:00:00,56.74,56.81,56.65,56.78,214400.0,34.8203,34.8632,34.765,34.8448,214400.0
2008-01-09 13:05:00,56.79,56.82,56.66,56.69,66000.0,34.8509,34.8694,34.7712,34.7896,66000.0
2008-01-09 13:10:00,56.7,56.71,56.6,56.63,81000.0,34.7957,34.8019,34.7343,34.7528,81000.0
2008-01-09 13:15:00,56.64,56.65,56.57,56.62,105200.0,34.7589,34.765,34.7159,34.7466,105200.0
2008-01-09 13:20:00,56.62,56.69,56.61,56.64,77000.0,34.7466,34.7896,34.7405,34.7589,77000.0
2008-01-09 13:25:00,56.64,56.64,56.55,56.59,66600.0,34.7589,34.7589,34.7037,34.7282,66600.0
2008-01-09 13:30:00,56.6,56.64,56.51,56.54,72100.0,34.7343,34.7589,34.6791,34.6975,72100.0
2008-01-09 13:35:00,56.53,56.58,56.51,56.57,86600.0,34.6914,34.7221,34.6791,34.7159,86600.0
2008-01-09 13:40:00,56.57,56.58,56.43,56.47,134600.0,34.7159,34.7221,34.63,34.6546,134600.0
2008-01-09 13:45:00,56.46,56.48,56.41,56.45,91700.0,34.6484,34.6607,34.6178,34.6423,91700.0
2008-01-09 13:50:00,56.44,56.45,56.35,56.4,141400.0,34.6362,34.6423,34.5809,34.6116,141400.0
2008-01-09 13:55:00,56.39,56.44,56.37,56.38,250900.0,34.6055,34.6362,34.5932,34.5993,250900.0
2008-01-09 14:00:00,56.39,56.39,56.25,56.31,144000.0,34.6055,34.6055,34.5196,34.5564,144000.0
2008-01-09 14:05:00,56.3,56.38,56.24,56.37,112800.0,34.5502,34.5993,34.5134,34.5932,112800.0
2008-01-09 14:10:00,56.37,56.41,56.29,56.31,119100.0,34.5932,34.6178,34.5441,34.5564,119100.0
2008-01-09 14:15:00,56.3,56.32,56.24,56.28,155400.0,34.5502,34.5625,34.5134,34.538,155400.0
2008-01-09 14:20:00,56.29,56.29,56.16,56.23,261300.0,34.5441,34.5441,34.4643,34.5073,261300.0
2008-01-09 14:25:00,56.23,56.31,56.2,56.28,190200.0,34.5073,34.5564,34.4889,34.538,190200.0
2008-01-09 14:30:00,56.28,56.56,56.26,56.5,172800.0,34.538,34.7098,34.5257,34.673,172800.0
2008-01-09 14:35:00,56.49,56.52,56.3,56.32,182100.0,34.6668,34.6853,34.5502,34.5625,182100.0
2008-01-09 14:40:00,56.34,56.34,56.16,56.18,123900.0,34.5748,34.5748,34.4643,34.4766,123900.0
2008-01-09 14:45:00,56.18,56.5,56.1,56.46,289700.0,34.4766,34.673,34.4275,34.6484,289700.0
2008-01-09 14:50:00,56.46,56.65,56.46,56.49,146100.0,34.6484,34.765,34.6484,34.6668,146100.0
2008-01-09 14:55:00,56.5,56.5,56.33,56.42,169500.0,34.673,34.673,34.5687,34.6239,169500.0
2008-01-09 15:00:00,56.42,56.68,56.42,56.66,110300.0,34.6239,34.7834,34.6239,34.7712,110300.0
2008-01-09 15:05:00,56.67,57.06,56.67,57.04,208600.0,34.7773,35.0166,34.7773,35.0044,208600.0
2008-01-09 15:10:00,57.06,57.06,56.88,56.95,127800.0,35.0166,35.0166,34.9062,34.9491,127800.0
2008-01-09 15:15:00,56.95,57.22,56.93,57.18,162200.0,34.9491,35.1148,34.9369,35.0903,162200.0
2008-01-09 15:20:00,57.18,57.28,57.06,57.27,176100.0,35.0903,35.1517,35.0166,35.1455,176100.0
2008-01-09 15:25:00,57.27,57.37,57.25,57.28,279600.0,35.1455,35.2069,35.1332,35.1517,279600.0
2008-01-09 15:30:00,57.29,57.29,57.12,57.22,251100.0,35.1578,35.1578,35.0535,35.1148,251100.0
2008-01-09 15:35:00,57.22,57.3,57.11,57.3,419900.0,35.1148,35.1639,35.0473,35.1639,419900.0
2008-01-09 15:40:00,57.3,57.37,57.23,57.29,242900.0,35.1639,35.2069,35.121,35.1578,242900.0
2008-01-09 15:45:00,57.3,57.37,57.25,57.26,263300.0,35.1639,35.2069,35.1332,35.1394,263300.0
2008-01-09 15:50:00,57.25,57.42,57.22,57.41,556600.0,35.1332,35.2376,35.1148,35.2314,556600.0
2008-01-09 15:55:00,57.4,57.49,57.39,57.48,228200.0,35.2253,35.2805,35.2192,35.2744,228200.0
2008-01-10 09:30:00,57.69,57.79,56.96,57.02,207800.0,35.4033,35.4646,34.9553,34.9921,207800.0
2008-01-10 09:35:00,57.01,57.27,56.96,57.05,118400.0,34.986,35.1455,34.9553,35.0105,118400.0
2008-01-10 09:40:00,57.07,57.41,57.0,57.24,122300.0,35.0228,35.2314,34.9798,35.1271,122300.0
2008-01-10 09:45:00,57.25,57.59,57.2,57.57,64700.0,35.1332,35.3419,35.1026,35.3296,64700.0
2008-01-10 09:50:00,57.56,57.58,57.34,57.39,106500.0,35.3235,35.3358,35.1885,35.2192,106500.0
2008-01-10 09:55:00,57.39,57.49,57.35,57.44,104700.0,35.2192,35.2805,35.1946,35.2498,104700.0
2008-01-10 10:00:00,57.45,57.48,57.43,57.45,122200.0,35.256,35.2744,35.2437,35.256,122200.0
2008-01-10 10:05:00,57.45,57.5,57.44,57.47,107500.0,35.256,35.2867,35.2498,35.2683,107500.0
2008-01-10 10:10:00,57.47,57.5,57.46,57.5,85600.0,35.2683,35.2867,35.2621,35.2867,85600.0
2008-01-10 10:15:00,57.5,57.51,57.44,57.5,89900.0,35.2867,35.2928,35.2498,35.2867,89900.0
2008-01-10 10:20:00,57.5,57.51,57.47,57.5,99100.0,35.2867,35.2928,35.2683,35.2867,99100.0
2008-01-10 10:25:00,57.5,57.5,57.33,57.36,81300.0,35.2867,35.2867,35.1823,35.2007,81300.0
2008-01-10 10:30:00,57.35,57.5,57.34,57.46,109300.0,35.1946,35.2867,35.1885,35.2621,109300.0
2008-01-10 10:35:00,57.46,57.47,57.41,57.43,48700.0,35.2621,35.2683,35.2314,35.2437,48700.0
2008-01-10 10:40:00,57.44,57.46,57.36,57.4,69400.0,35.2498,35.2621,35.2007,35.2253,69400.0
2008-01-10 10:45:00,57.4,57.4,57.31,57.31,44400.0,35.2253,35.2253,35.1701,35.1701,44400.0
2008-01-10 10:50:00,57.31,57.34,57.23,57.28,105000.0,35.1701,35.1885,35.121,35.1517,105000.0
2008-01-10 10:55:00,57.28,57.28,57.16,57.21,74300.0,35.1517,35.1517,35.078,35.1087,74300.0
2008-01-10 11:00:00,57.21,57.29,57.17,57.23,64100.0,35.1087,35.1578,35.0841,35.121,64100.0
2008-01-10 11:05:00,57.23,57.24,57.17,57.23,71800.0,35.121,35.1271,35.0841,35.121,71800.0
2008-01-10 11:10:00,57.23,57.34,57.23,57.33,41100.0,35.121,35.1885,35.121,35.1823,41100.0
2008-01-10 11:15:00,57.33,57.46,57.33,57.43,56900.0,35.1823,35.2621,35.1823,35.2437,56900.0
2008-01-10 11:20:00,57.44,57.5,57.43,57.49,67600.0,35.2498,35.2867,35.2437,35.2805,67600.0
2008-01-10 11:25:00,57.5,57.52,57.4,57.51,99000.0,35.2867,35.2989,35.2253,35.2928,99000.0
2008-01-10 11:30:00,57.51,57.53,57.43,57.46,56900.0,35.2928,35.3051,35.2437,35.2621,56900.0
2008-01-10 11:35:00,57.45,57.48,57.43,57.43,41300.0,35.256,35.2744,35.2437,35.2437,41300.0
2008-01-10 11:40:00,57.43,57.43,57.37,57.38,58900.0,35.2437,35.2437,35.2069,35.213,58900.0
2008-01-10 11:45:00,57.37,57.53,57.37,57.53,45800.0,35.2069,35.3051,35.2069,35.3051,45800.0
2008-01-10 11:50:00,57.52,57.58,57.5,57.5,64000.0,35.2989,35.3358,35.2867,35.2867,64000.0
2008-01-10 11:55:00,57.5,57.54,57.47,57.51,54300.0,35.2867,35.3112,35.2683,35.2928,54300.0
2008-01-10 12:00:00,57.5,57.51,57.44,57.48,46100.0,35.2867,35.2928,35.2498,35.2744,46100.0
2008-01-10 12:05:00,57.49,57.57,57.45,57.55,54100.0,35.2805,35.3296,35.256,35.3173,54100.0
2008-01-10 12:10:00,57.55,57.58,57.48,57.55,178400.0,35.3173,35.3358,35.2744,35.3173,178400.0
2008-01-10 12:15:00,57.55,57.88,57.54,57.76,243300.0,35.3173,35.5199,35.3112,35.4462,243300.0
2008-01-10 12:20:00,57.75,58.01,57.7,57.96,163200.0,35.4401,35.5996,35.4094,35.569,163200.0
2008-01-10 12:25:00,57.96,57.97,57.74,57.77,145000.0,35.569,35.5751,35.4339,35.4524,145000.0
2008-01-10 12:30:00,57.78,57.84,57.59,57.61,109600.0,35.4585,35.4953,35.3419,35.3542,109600.0
2008-01-10 12:35:00,57.6,57.7,57.46,57.47,151600.0,35.348,35.4094,35.2621,35.2683,151600.0
2008-01-10 12:40:00,57.47,57.54,57.44,57.5,84800.0,35.2683,35.3112,35.2498,35.2867,84800.0
2008-01-10 12:45:00,57.5,57.5,57.43,57.5,61600.0,35.2867,35.2867,35.2437,35.2867,61600.0
2008-01-10 12:50:00,57.49,57.55,57.44,57.51,99100.0,35.2805,35.3173,35.2498,35.2928,99100.0
2008-01-10 12:55:00,57.5,57.69,57.5,57.68,105800.0,35.2867,35.4033,35.2867,35.3971,105800.0
2008-01-10 13:00:00,57.69,57.82,57.64,57.76,79700.0,35.4033,35.483,35.3726,35.4462,79700.0
2008-01-10 13:05:00,57.76,57.81,57.56,57.67,85600.0,35.4462,35.4769,35.3235,35.391,85600.0
2008-01-10 13:10:00,57.71,57.73,57.5,57.6,80100.0,35.4155,35.4278,35.2867,35.348,80100.0
2008-01-10 13:15:00,57.61,57.7,57.57,57.6,59600.0,35.3542,35.4094,35.3296,35.348,59600.0
2008-01-10 13:20:00,57.62,57.75,57.62,57.72,53300.0,35.3603,35.4401,35.3603,35.4217,53300.0
2008-01-10 13:25:00,57.72,57.88,57.7,57.82,83000.0,35.4217,35.5199,35.4094,35.483,83000.0
2008-01-10 13:30:00,57.82,57.82,57.73,57.76,64700.0,35.483,35.483,35.4278,35.4462,64700.0
2008-01-10 13:35:00,57.75,57.76,57.53,57.58,111500.0,35.4401,35.4462,35.3051,35.3358,111500.0
2008-01-10 13:40:00,57.58,57.82,57.55,57.78,68100.0,35.3358,35.483,35.3173,35.4585,68100.0
2008-01-10 13:45:00,57.77,57.77,57.61,57.73,71600.0,35.4524,35.4524,35.3542,35.4278,71600.0
2008-01-10 13:50:00,57.75,57.78,57.51,57.56,76200.0,35.4401,35.4585,35.2928,35.3235,76200.0
2008-01-10 13:55:00,57.56,57.77,57.5,57.77,56600.0,35.3235,35.4524,35.2867,35.4524,56600.0
2008-01-10 14:00:00,57.76,57.79,57.67,57.78,84500.0,35.4462,35.4646,35.391,35.4585,84500.0
2008-01-10 14:05:00,57.74,57.79,57.63,57.71,67900.0,35.4339,35.4646,35.3664,35.4155,67900.0
2008-01-10 14:10:00,57.73,57.82,57.73,57.76,65800.0,35.4278,35.483,35.4278,35.4462,65800.0
2008-01-10 14:15:00,57.76,58.15,57.72,58.13,167700.0,35.4462,35.6856,35.4217,35.6733,167700.0
2008-01-10 14:20:00,58.13,58.16,58.04,58.15,97200.0,35.6733,35.6917,35.6181,35.6856,97200.0
2008-01-10 14:25:00,58.16,58.2,58.05,58.05,79500.0,35.6917,35.7162,35.6242,35.6242,79500.0
2008-01-10 14:30:00,58.08,58.24,58.05,58.19,98300.0,35.6426,35.7408,35.6242,35.7101,98300.0
2008-01-10 14:35:00,58.21,58.38,58.17,58.33,138100.0,35.7224,35.8267,35.6978,35.796,138100.0
2008-01-10 14:40:00,58.34,58.39,58.29,58.31,76100.0,35.8022,35.8328,35.7715,35.7837,76100.0
2008-01-10 14:45:00,58.31,58.34,58.19,58.28,141900.0,35.7837,35.8022,35.7101,35.7653,141900.0
2008-01-10 14:50:00,58.3,58.47,58.28,58.44,121600.0,35.7776,35.8819,35.7653,35.8635,121600.0
2008-01-10 14:55:00,58.44,58.49,58.43,58.43,222900.0,35.8635,35.8942,35.8574,35.8574,222900.0
2008-01-10 15:00:00,58.43,58.46,58.4,58.4,413900.0,35.8574,35.8758,35.839,35.839,413900.0
2008-01-10 15:05:00,58.4,58.45,58.34,58.43,233900.0,35.839,35.8697,35.8022,35.8574,233900.0
2008-01-10 15:10:00,58.42,58.48,58.41,58.44,343900.0,35.8512,35.8881,35.8451,35.8635,343900.0
2008-01-10 15:15:00,58.44,58.44,58.35,58.36,109400.0,35.8635,35.8635,35.8083,35.8144,109400.0
2008-01-10 15:20:00,58.35,58.4,58.27,58.29,188900.0,35.8083,35.839,35.7592,35.7715,188900.0
2008-01-10 15:25:00,58.29,58.35,58.26,58.34,217000.0,35.7715,35.8083,35.7531,35.8022,217000.0
2008-01-10 15:30:00,58.34,58.36,58.32,58.32,464000.0,35.8022,35.8144,35.7899,35.7899,464000.0
2008-01-10 15:35:00,58.33,58.33,58.24,58.3,201100.0,35.796,35.796,35.7408,35.7776,201100.0
2008-01-10 15:40:00,58.31,58.33,58.19,58.22,482500.0,35.7837,35.796,35.7101,35.7285,482500.0
2008-01-10 15:45:00,58.23,58.27,58.2,58.21,215000.0,35.7347,35.7592,35.7162,35.7224,215000.0
2008-01-10 15:50:00,58.21,58.28,58.16,58.19,242400.0,35.7224,35.7653,35.6917,35.7101,242400.0
2008-01-10 15:55:00,58.19,58.21,58.12,58.12,197500.0,35.7101,35.7224,35.6671,35.6671,197500.0
2008-01-11 09:30:00,56.9,56.9,56.3,56.46,634400.0,34.9185,34.9185,34.5502,34.6484,634400.0
2008-01-11 09:35:00,56.48,56.5,55.75,55.75,545300.0,34.6607,34.673,34.2127,34.2127,545300.0
2008-01-11 09:40:00,55.75,56.09,55.03,55.44,1126400.0,34.2127,34.4214,33.7709,34.0225,1126400.0
2008-01-11 09:45:00,55.42,55.5,54.52,54.74,1346300.0,34.0102,34.0593,33.4579,33.5929,1346300.0
2008-01-11 09:50:00,54.74,55.05,54.27,54.67,1302400.0,33.5929,33.7831,33.3045,33.5499,1302400.0
2008-01-11 09:55:00,54.68,54.69,53.87,54.25,1495700.0,33.5561,33.5622,33.059,33.2922,1495700.0
2008-01-11 10:00:00,54.25,54.58,53.9,54.55,1007600.0,33.2922,33.4947,33.0774,33.4763,1007600.0
2008-01-11 10:05:00,54.55,54.79,54.29,54.55,638000.0,33.4763,33.6236,33.3167,33.4763,638000.0
2008-01-11 10:10:00,54.55,54.88,54.54,54.68,402100.0,33.4763,33.6788,33.4702,33.5561,402100.0
2008-01-11 10:15:00,54.69,54.7,54.39,54.52,359300.0,33.5622,33.5684,33.3781,33.4579,359300.0
2008-01-11 10:20:00,54.53,54.85,54.4,54.72,394400.0,33.464,33.6604,33.3843,33.5806,394400.0
2008-01-11 10:25:00,54.74,54.74,54.47,54.48,239600.0,33.5929,33.5929,33.4272,33.4333,239600.0
2008-01-11 10:30:00,54.48,54.68,54.21,54.67,638300.0,33.4333,33.5561,33.2677,33.5499,638300.0
2008-01-11 10:35:00,54.67,54.95,54.52,54.95,530400.0,33.5499,33.7218,33.4579,33.7218,530400.0
2008-01-11 10:40:00,54.96,55.05,54.85,54.87,540000.0,33.7279,33.7831,33.6604,33.6727,540000.0
2008-01-11 10:45:00,54.87,55.0,54.73,54.83,391400.0,33.6727,33.7525,33.5868,33.6481,391400.0
2008-01-11 10:50:00,54.83,54.98,54.82,54.87,352400.0,33.6481,33.7402,33.642,33.6727,352400.0
2008-01-11 10:55:00,54.87,54.92,54.55,54.59,287900.0,33.6727,33.7034,33.4763,33.5009,287900.0
2008-01-11 11:00:00,54.58,54.77,54.55,54.59,159100.0,33.4947,33.6113,33.4763,33.5009,159100.0
2008-01-11 11:05:00,54.6,54.6,54.26,54.34,341100.0,33.507,33.507,33.2983,33.3474,341100.0
2008-01-11 11:10:00,54.34,54.68,54.26,54.45,543400.0,33.3474,33.5561,33.2983,33.4149,543400.0
2008-01-11 11:15:00,54.46,54.49,54.35,54.39,207400.0,33.4211,33.4395,33.3536,33.3781,207400.0
2008-01-11 11:20:00,54.38,54.39,54.0,54.13,516100.0,33.372,33.3781,33.1388,33.2186,516100.0
2008-01-11 11:25:00,54.13,54.24,54.09,54.12,229500.0,33.2186,33.2861,33.194,33.2124,229500.0
2008-01-11 11:30:00,54.12,54.51,54.12,54.5,335600.0,33.2124,33.4518,33.2124,33.4456,335600.0
2008-01-11 11:35:00,54.5,54.53,54.16,54.16,261500.0,33.4456,33.464,33.237,33.237,261500.0
2008-01-11 11:40:00,54.16,54.37,54.05,54.26,289800.0,33.237,33.3658,33.1695,33.2983,289800.0
2008-01-11 11:45:00,54.25,54.31,54.15,54.2,228700.0,33.2922,33.329,33.2308,33.2615,228700.0
2008-01-11 11:50:00,54.19,54.29,54.18,54.25,134400.0,33.2554,33.3167,33.2492,33.2922,134400.0
2008-01-11 11:55:00,54.26,54.26,54.12,54.22,293500.0,33.2983,33.2983,33.2124,33.2738,293500.0
2008-01-11 12:00:00,54.2,54.21,53.98,54.04,544600.0,33.2615,33.2677,33.1265,33.1633,544600.0
2008-01-11 12:05:00,54.05,54.05,53.62,53.68,614000.0,33.1695,33.1695,32.9056,32.9424,614000.0
2008-01-11 12:10:00,53.68,53.71,53.48,53.62,558600.0,32.9424,32.9608,32.8197,32.9056,558600.0
2008-01-11 12:15:00,53.62,53.75,53.48,53.67,366500.0,32.9056,32.9854,32.8197,32.9363,366500.0
2008-01-11 12:20:00,53.67,53.75,53.32,53.57,451400.0,32.9363,32.9854,32.7215,32.8749,451400.0
2008-01-11 12:25:00,53.56,53.97,53.55,53.95,313400.0,32.8688,33.1204,32.8626,33.1081,313400.0
2008-01-11 12:30:00,53.95,54.02,53.8,53.86,267500.0,33.1081,33.1511,33.016,33.0529,267500.0
2008-01-11 12:35:00,53.86,53.98,53.84,53.9,158500.0,33.0529,33.1265,33.0406,33.0774,158500.0
2008-01-11 12:40:00,53.9,53.92,53.63,53.7,214900.0,33.0774,33.0897,32.9117,32.9547,214900.0
2008-01-11 12:45:00,53.7,53.99,53.66,53.95,221500.0,32.9547,33.1326,32.9301,33.1081,221500.0
2008-01-11 12:50:00,53.95,54.05,53.88,53.95,211100.0,33.1081,33.1695,33.0651,33.1081,211100.0
2008-01-11 12:55:00,53.97,54.07,53.95,54.07,175700.0,33.1204,33.1817,33.1081,33.1817,175700.0
2008-01-11 13:00:00,54.07,54.16,53.92,53.95,260100.0,33.1817,33.237,33.0897,33.1081,260100.0
2008-01-11 13:05:00,53.95,54.0,53.83,53.95,346600.0,33.1081,33.1388,33.0345,33.1081,346600.0
2008-01-11 13:10:00,53.95,53.99,53.94,53.98,130400.0,33.1081,33.1326,33.102,33.1265,130400.0
2008-01-11 13:15:00,53.98,53.99,53.85,53.99,188000.0,33.1265,33.1326,33.0467,33.1326,188000.0
2008-01-11 13:20:00,53.99,54.15,53.92,54.03,256400.0,33.1326,33.2308,33.0897,33.1572,256400.0
2008-01-11 13:25:00,54.03,54.15,54.01,54.13,217700.0,33.1572,33.2308,33.1449,33.2186,217700.0
2008-01-11 13:30:00,54.13,54.28,54.11,54.14,422100.0,33.2186,33.3106,33.2063,33.2247,422100.0
2008-01-11 13:35:00,54.15,54.28,53.96,54.03,515300.0,33.2308,33.3106,33.1142,33.1572,515300.0
2008-01-11 13:40:00,54.03,54.41,54.0,54.08,248300.0,33.1572,33.3904,33.1388,33.1879,248300.0
2008-01-11 13:45:00,54.08,54.08,53.84,54.03,266600.0,33.1879,33.1879,33.0406,33.1572,266600.0
2008-01-11 13:50:00,54.01,54.16,53.98,54.14,337500.0,33.1449,33.237,33.1265,33.2247,337500.0
2008-01-11 13:55:00,54.15,54.2,54.09,54.11,184300.0,33.2308,33.2615,33.194,33.2063,184300.0
2008-01-11 14:00:00,54.11,54.12,53.93,53.99,510300.0,33.2063,33.2124,33.0958,33.1326,510300.0
2008-01-11 14:05:00,53.99,54.04,53.95,54.04,160000.0,33.1326,33.1633,33.1081,33.1633,160000.0
2008-01-11 14:10:00,54.04,54.09,53.95,54.0,270500.0,33.1633,33.194,33.1081,33.1388,270500.0
2008-01-11 14:15:00,53.99,54.05,53.99,54.01,356000.0,33.1326,33.1695,33.1326,33.1449,356000.0
2008-01-11 14:20:00,54.01,54.05,53.83,53.89,258300.0,33.1449,33.1695,33.0345,33.0713,258300.0
2008-01-11 14:25:00,53.88,54.08,53.84,54.03,188900.0,33.0651,33.1879,33.0406,33.1572,188900.0
2008-01-11 14:30:00,54.02,54.07,53.97,54.04,343100.0,33.1511,33.1817,33.1204,33.1633,343100.0
2008-01-11 14:35:00,54.04,54.26,54.02,54.24,226700.0,33.1633,33.2983,33.1511,33.2861,226700.0
2008-01-11 14:40:00,54.26,54.31,54.17,54.3,193900.0,33.2983,33.329,33.2431,33.3229,193900.0
2008-01-11 14:45:00,54.3,54.33,54.08,54.08,224100.0,33.3229,33.3413,33.1879,33.1879,224100.0
2008-01-11 14:50:00,54.08,54.12,54.04,54.08,152300.0,33.1879,33.2124,33.1633,33.1879,152300.0
2008-01-11 14:55:00,54.09,54.26,54.06,54.25,242500.0,33.194,33.2983,33.1756,33.2922,242500.0
2008-01-11 15:00:00,54.25,54.26,54.15,54.26,212000.0,33.2922,33.2983,33.2308,33.2983,212000.0
2008-01-11 15:05:00,54.26,54.31,54.18,54.21,268600.0,33.2983,33.329,33.2492,33.2677,268600.0
2008-01-11 15:10:00,54.21,54.21,54.07,54.11,446200.0,33.2677,33.2677,33.1817,33.2063,446200.0
2008-01-11 15:15:00,54.1,54.24,54.1,54.17,319400.0,33.2001,33.2861,33.2001,33.2431,319400.0
2008-01-11 15:20:00,54.17,54.24,54.15,54.19,241700.0,33.2431,33.2861,33.2308,33.2554,241700.0
2008-01-11 15:25:00,54.21,54.33,54.19,54.3,302700.0,33.2677,33.3413,33.2554,33.3229,302700.0
2008-01-11 15:30:00,54.3,54.31,54.15,54.24,331900.0,33.3229,33.329,33.2308,33.2861,331900.0
2008-01-11 15:35:00,54.25,54.42,54.25,54.38,448400.0,33.2922,33.3965,33.2922,33.372,448400.0
2008-01-11 15:40:00,54.38,54.4,54.25,54.37,464800.0,33.372,33.3843,33.2922,33.3658,464800.0
2008-01-11 15:45:00,54.37,54.52,54.36,54.5,580700.0,33.3658,33.4579,33.3597,33.4456,580700.0
2008-01-11 15:50:00,54.5,54.52,54.32,54.35,603900.0,33.4456,33.4579,33.3352,33.3536,603900.0
2008-01-11 15:55:00,54.36,54.36,54.21,54.23,843500.0,33.3597,33.3597,33.2677,33.2799,843500.0
2008-01-14 09:30:00,54.89,54.9,54.4,54.45,387500.0,33.685,33.6911,33.3843,33.4149,387500.0
2008-01-14 09:35:00,54.46,54.53,54.0,54.01,504000.0,33.4211,33.464,33.1388,33.1449,504000.0
2008-01-14 09:40:00,54.01,54.14,53.8,54.05,389900.0,33.1449,33.2247,33.016,33.1695,389900.0
2008-01-14 09:45:00,54.05,54.06,53.8,53.85,321600.0,33.1695,33.1756,33.016,33.0467,321600.0
2008-01-14 09:50:00,53.85,54.0,53.84,53.91,171800.0,33.0467,33.1388,33.0406,33.0835,171800.0
2008-01-14 09:55:00,53.92,53.98,53.84,53.86,262700.0,33.0897,33.1265,33.0406,33.0529,262700.0
2008-01-14 10:00:00,53.86,53.94,53.86,53.88,363700.0,33.0529,33.102,33.0529,33.0651,363700.0
2008-01-14 10:05:00,53.87,53.93,53.82,53.83,267700.0,33.059,33.0958,33.0283,33.0345,267700.0
2008-01-14 10:10:00,53.83,53.91,53.72,53.88,252200.0,33.0345,33.0835,32.9669,33.0651,252200.0
2008-01-14 10:15:00,53.89,53.91,53.83,53.85,308000.0,33.0713,33.0835,33.0345,33.0467,308000.0
2008-01-14 10:20:00,53.85,54.06,53.83,53.95,247400.0,33.0467,33.1756,33.0345,33.1081,247400.0
2008-01-14 10:25:00,53.94,54.04,53.93,54.02,149600.0,33.102,33.1633,33.0958,33.1511,149600.0
2008-01-14 10:30:00,54.02,54.17,54.02,54.11,188300.0,33.1511,33.2431,33.1511,33.2063,188300.0
2008-01-14 10:35:00,54.1,54.19,54.1,54.19,98300.0,33.2001,33.2554,33.2001,33.2554,98300.0
2008-01-14 10:40:00,54.2,54.3,54.1,54.19,309600.0,33.2615,33.3229,33.2001,33.2554,309600.0
2008-01-14 10:45:00,54.19,54.25,53.98,54.04,220300.0,33.2554,33.2922,33.1265,33.1633,220300.0
2008-01-14 10:50:00,54.05,54.17,54.04,54.06,81200.0,33.1695,33.2431,33.1633,33.1756,81200.0
2008-01-14 10:55:00,54.06,54.06,53.99,54.04,190200.0,33.1756,33.1756,33.1326,33.1633,190200.0
2008-01-14 11:00:00,54.06,54.25,54.05,54.22,301300.0,33.1756,33.2922,33.1695,33.2738,301300.0
2008-01-14 11:05:00,54.22,54.46,54.2,54.43,272600.0,33.2738,33.4211,33.2615,33.4027,272600.0
2008-01-14 11:10:00,54.42,54.45,54.35,54.4,225000.0,33.3965,33.4149,33.3536,33.3843,225000.0
2008-01-14 11:15:00,54.39,54.4,54.27,54.28,94100.0,33.3781,33.3843,33.3045,33.3106,94100.0
2008-01-14 11:20:00,54.28,54.34,54.21,54.33,73400.0,33.3106,33.3474,33.2677,33.3413,73400.0
2008-01-14 11:25:00,54.33,54.43,54.33,54.4,55400.0,33.3413,33.4027,33.3413,33.3843,55400.0
2008-01-14 11:30:00,54.39,54.45,54.35,54.4,81200.0,33.3781,33.4149,33.3536,33.3843,81200.0
2008-01-14 11:35:00,54.39,54.49,54.39,54.43,76400.0,33.3781,33.4395,33.3781,33.4027,76400.0
2008-01-14 11:40:00,54.44,54.51,54.42,54.47,90800.0,33.4088,33.4518,33.3965,33.4272,90800.0
2008-01-14 11:45:00,54.48,54.49,54.36,54.39,73100.0,33.4333,33.4395,33.3597,33.3781,73100.0
2008-01-14 11:50:00,54.4,54.45,54.37,54.38,66900.0,33.3843,33.4149,33.3658,33.372,66900.0
2008-01-14 11:55:00,54.38,54.41,54.29,54.3,97400.0,33.372,33.3904,33.3167,33.3229,97400.0
2008-01-14 12:00:00,54.3,54.44,54.28,54.44,76200.0,33.3229,33.4088,33.3106,33.4088,76200.0
2008-01-14 12:05:00,54.44,54.45,54.4,54.41,56400.0,33.4088,33.4149,33.3843,33.3904,56400.0
2008-01-14 12:10:00,54.41,54.49,54.41,54.47,48500.0,33.3904,33.4395,33.3904,33.4272,48500.0
2008-01-14 12:15:00,54.47,54.54,54.45,54.48,121400.0,33.4272,33.4702,33.4149,33.4333,121400.0
2008-01-14 12:20:00,54.49,54.5,54.36,54.48,153400.0,33.4395,33.4456,33.3597,33.4333,153400.0
2008-01-14 12:25:00,54.47,54.59,54.44,54.45,76800.0,33.4272,33.5009,33.4088,33.4149,76800.0
2008-01-14 12:30:00,54.45,54.5,54.43,54.47,44600.0,33.4149,33.4456,33.4027,33.4272,44600.0
2008-01-14 12:35:00,54.47,54.47,54.41,54.44,41500.0,33.4272,33.4272,33.3904,33.4088,41500.0
2008-01-14 12:40:00,54.44,54.55,54.43,54.55,85800.0,33.4088,33.4763,33.4027,33.4763,85800.0
2008-01-14 12:45:00,54.55,54.64,54.54,54.63,54600.0,33.4763,33.5315,33.4702,33.5254,54600.0
2008-01-14 12:50:00,54.63,54.89,54.61,54.89,116400.0,33.5254,33.685,33.5131,33.685,116400.0
2008-01-14 12:55:00,54.88,54.98,54.85,54.93,137000.0,33.6788,33.7402,33.6604,33.7095,137000.0
2008-01-14 13:00:00,54.94,54.94,54.81,54.83,46500.0,33.7156,33.7156,33.6359,33.6481,46500.0
2008-01-14 13:05:00,54.82,54.87,54.82,54.83,37000.0,33.642,33.6727,33.642,33.6481,37000.0
2008-01-14 13:10:00,54.83,54.83,54.69,54.74,62400.0,33.6481,33.6481,33.5622,33.5929,62400.0
2008-01-14 13:15:00,54.73,54.75,54.7,54.74,65900.0,33.5868,33.599,33.5684,33.5929,65900.0
2008-01-14 13:20:00,54.75,54.88,54.74,54.84,59700.0,33.599,33.6788,33.5929,33.6543,59700.0
2008-01-14 13:25:00,54.83,54.91,54.7,54.91,356800.0,33.6481,33.6972,33.5684,33.6972,356800.0
2008-01-14 13:30:00,54.9,54.91,54.84,54.85,42200.0,33.6911,33.6972,33.6543,33.6604,42200.0
2008-01-14 13:35:00,54.85,54.91,54.84,54.9,78900.0,33.6604,33.6972,33.6543,33.6911,78900.0
2008-01-14 13:40:00,54.89,54.94,54.88,54.94,84500.0,33.685,33.7156,33.6788,33.7156,84500.0
2008-01-14 13:45:00,54.93,54.98,54.93,54.97,54400.0,33.7095,33.7402,33.7095,33.734,54400.0
2008-01-14 13:50:00,54.96,55.07,54.96,55.04,291800.0,33.7279,33.7954,33.7279,33.777,291800.0
2008-01-14 13:55:00,55.03,55.31,55.03,55.24,163000.0,33.7709,33.9427,33.7709,33.8997,163000.0
2008-01-14 14:00:00,55.24,55.27,55.09,55.12,187500.0,33.8997,33.9182,33.8077,33.8261,187500.0
2008-01-14 14:05:00,55.12,55.14,55.05,55.06,83200.0,33.8261,33.8384,33.7831,33.7893,83200.0
2008-01-14 14:10:00,55.07,55.08,54.97,55.02,117400.0,33.7954,33.8016,33.734,33.7647,117400.0
2008-01-14 14:15:00,55.02,55.07,54.89,54.9,148800.0,33.7647,33.7954,33.685,33.6911,148800.0
2008-01-14 14:20:00,54.9,55.0,54.89,54.98,125000.0,33.6911,33.7525,33.685,33.7402,125000.0
2008-01-14 14:25:00,54.98,55.07,54.96,55.07,91400.0,33.7402,33.7954,33.7279,33.7954,91400.0
2008-01-14 14:30:00,55.07,55.19,55.01,55.08,140900.0,33.7954,33.8691,33.7586,33.8016,140900.0
2008-01-14 14:35:00,55.08,55.16,55.07,55.14,90700.0,33.8016,33.8506,33.7954,33.8384,90700.0
2008-01-14 14:40:00,55.14,55.25,55.14,55.2,156700.0,33.8384,33.9059,33.8384,33.8752,156700.0
2008-01-14 14:45:00,55.19,55.19,55.14,55.19,65800.0,33.8691,33.8691,33.8384,33.8691,65800.0
2008-01-14 14:50:00,55.18,55.27,55.11,55.13,112300.0,33.8629,33.9182,33.82,33.8322,112300.0
2008-01-14 14:55:00,55.12,55.2,55.1,55.19,97600.0,33.8261,33.8752,33.8138,33.8691,97600.0
2008-01-14 15:00:00,55.19,55.23,55.14,55.16,91700.0,33.8691,33.8936,33.8384,33.8506,91700.0
2008-01-14 15:05:00,55.16,55.2,55.1,55.13,107600.0,33.8506,33.8752,33.8138,33.8322,107600.0
2008-01-14 15:10:00,55.13,55.17,54.95,54.99,96400.0,33.8322,33.8568,33.7218,33.7463,96400.0
2008-01-14 15:15:00,54.99,55.0,54.91,54.92,89500.0,33.7463,33.7525,33.6972,33.7034,89500.0
2008-01-14 15:20:00,54.92,54.92,54.82,54.86,139100.0,33.7034,33.7034,33.642,33.6665,139100.0
2008-01-14 15:25:00,54.86,55.0,54.85,54.94,107100.0,33.6665,33.7525,33.6604,33.7156,107100.0
2008-01-14 15:30:00,54.94,54.97,54.83,54.88,143600.0,33.7156,33.734,33.6481,33.6788,143600.0
2008-01-14 15:35:00,54.87,54.87,54.77,54.79,222800.0,33.6727,33.6727,33.6113,33.6236,222800.0
2008-01-14 15:40:00,54.81,54.99,54.78,54.94,144300.0,33.6359,33.7463,33.6175,33.7156,144300.0
2008-01-14 15:45:00,54.94,54.97,54.86,54.89,129900.0,33.7156,33.734,33.6665,33.685,129900.0
2008-01-14 15:50:00,54.88,54.95,54.88,54.93,188200.0,33.6788,33.7218,33.6788,33.7095,188200.0
2008-01-14 15:55:00,54.93,54.96,54.89,54.92,212400.0,33.7095,33.7279,33.685,33.7034,212400.0
2008-01-15 09:30:00,54.39,55.19,54.39,55.12,282400.0,33.3781,33.8691,33.3781,33.8261,282400.0
2008-01-15 09:35:00,55.12,55.19,54.64,54.94,190800.0,33.8261,33.8691,33.5315,33.7156,190800.0
2008-01-15 09:40:00,54.94,54.94,54.81,54.9,116300.0,33.7156,33.7156,33.6359,33.6911,116300.0
2008-01-15 09:45:00,54.9,55.01,54.78,54.78,146800.0,33.6911,33.7586,33.6175,33.6175,146800.0
2008-01-15 09:50:00,54.8,54.91,54.77,54.89,125500.0,33.6297,33.6972,33.6113,33.685,125500.0
2008-01-15 09:55:00,54.88,54.92,54.8,54.86,66300.0,33.6788,33.7034,33.6297,33.6665,66300.0
2008-01-15 10:00:00,54.86,54.94,54.82,54.86,180100.0,33.6665,33.7156,33.642,33.6665,180100.0
2008-01-15 10:05:00,54.87,54.87,54.61,54.66,120900.0,33.6727,33.6727,33.5131,33.5438,120900.0
2008-01-15 10:10:00,54.67,54.75,54.54,54.57,119000.0,33.5499,33.599,33.4702,33.4886,119000.0
2008-01-15 10:15:00,54.57,54.67,54.5,54.55,121800.0,33.4886,33.5499,33.4456,33.4763,121800.0
2008-01-15 10:20:00,54.56,54.61,54.51,54.53,70300.0,33.4824,33.5131,33.4518,33.464,70300.0
2008-01-15 10:25:00,54.53,54.59,54.5,54.53,158600.0,33.464,33.5009,33.4456,33.464,158600.0
2008-01-15 10:30:00,54.53,54.54,54.42,54.42,137800.0,33.464,33.4702,33.3965,33.3965,137800.0
2008-01-15 10:35:00,54.42,54.45,54.18,54.18,139200.0,33.3965,33.4149,33.2492,33.2492,139200.0
2008-01-15 10:40:00,54.18,54.2,53.85,53.88,288500.0,33.2492,33.2615,33.0467,33.0651,288500.0
2008-01-15 10:45:00,53.88,53.93,53.75,53.76,211700.0,33.0651,33.0958,32.9854,32.9915,211700.0
2008-01-15 10:50:00,53.76,53.78,53.58,53.76,263400.0,32.9915,33.0038,32.881,32.9915,263400.0
2008-01-15 10:55:00,53.77,53.84,53.71,53.75,99700.0,32.9976,33.0406,32.9608,32.9854,99700.0
2008-01-15 11:00:00,53.76,53.87,53.74,53.83,184500.0,32.9915,33.059,32.9792,33.0345,184500.0
2008-01-15 11:05:00,53.83,53.93,53.8,53.8,225800.0,33.0345,33.0958,33.016,33.016,225800.0
2008-01-15 11:10:00,53.81,53.89,53.75,53.84,196100.0,33.0222,33.0713,32.9854,33.0406,196100.0
2008-01-15 11:15:00,53.84,53.84,53.63,53.65,130700.0,33.0406,33.0406,32.9117,32.924,130700.0
2008-01-15 11:20:00,53.66,53.88,53.62,53.64,204400.0,32.9301,33.0651,32.9056,32.9179,204400.0
2008-01-15 11:25:00,53.63,53.63,53.52,53.56,179600.0,32.9117,32.9117,32.8442,32.8688,179600.0
2008-01-15 11:30:00,53.56,53.8,53.54,53.74,192800.0,32.8688,33.016,32.8565,32.9792,192800.0
2008-01-15 11:35:00,53.73,53.83,53.67,53.82,118300.0,32.9731,33.0345,32.9363,33.0283,118300.0
2008-01-15 11:40:00,53.82,53.84,53.7,53.71,100700.0,33.0283,33.0406,32.9547,32.9608,100700.0
2008-01-15 11:45:00,53.72,53.73,53.58,53.6,92400.0,32.9669,32.9731,32.881,32.8933,92400.0
2008-01-15 11:50:00,53.6,53.62,53.44,53.62,165100.0,32.8933,32.9056,32.7951,32.9056,165100.0
2008-01-15 11:55:00,53.63,53.86,53.57,53.84,87900.0,32.9117,33.0529,32.8749,33.0406,87900.0
2008-01-15 12:00:00,53.84,53.84,53.72,53.73,52800.0,33.0406,33.0406,32.9669,32.9731,52800.0
2008-01-15 12:05:00,53.73,53.77,53.65,53.74,60100.0,32.9731,32.9976,32.924,32.9792,60100.0
2008-01-15 12:10:00,53.74,53.84,53.7,53.74,47200.0,32.9792,33.0406,32.9547,32.9792,47200.0
2008-01-15 12:15:00,53.74,53.76,53.63,53.64,36700.0,32.9792,32.9915,32.9117,32.9179,36700.0
2008-01-15 12:20:00,53.65,53.77,53.64,53.74,112400.0,32.924,32.9976,32.9179,32.9792,112400.0
2008-01-15 12:25:00,53.74,53.86,53.72,53.86,109100.0,32.9792,33.0529,32.9669,33.0529,109100.0
2008-01-15 12:30:00,53.85,53.94,53.72,53.81,119200.0,33.0467,33.102,32.9669,33.0222,119200.0
2008-01-15 12:35:00,53.81,53.86,53.74,53.79,65700.0,33.0222,33.0529,32.9792,33.0099,65700.0
2008-01-15 12:40:00,53.79,53.86,53.79,53.81,38400.0,33.0099,33.0529,33.0099,33.0222,38400.0
2008-01-15 12:45:00,53.81,53.84,53.74,53.82,64500.0,33.0222,33.0406,32.9792,33.0283,64500.0
2008-01-15 12:50:00,53.82,53.86,53.82,53.84,43900.0,33.0283,33.0529,33.0283,33.0406,43900.0
2008-01-15 12:55:00,53.84,53.88,53.82,53.88,57300.0,33.0406,33.0651,33.0283,33.0651,57300.0
2008-01-15 13:00:00,53.88,53.93,53.82,53.93,53200.0,33.0651,33.0958,33.0283,33.0958,53200.0
2008-01-15 13:05:00,53.93,54.06,53.93,54.0,69700.0,33.0958,33.1756,33.0958,33.1388,69700.0
2008-01-15 13:10:00,54.0,54.07,53.97,53.99,74500.0,33.1388,33.1817,33.1204,33.1326,74500.0
2008-01-15 13:15:00,53.99,54.01,53.91,53.96,50300.0,33.1326,33.1449,33.0835,33.1142,50300.0
2008-01-15 13:20:00,53.96,53.98,53.9,53.98,28800.0,33.1142,33.1265,33.0774,33.1265,28800.0
2008-01-15 13:25:00,53.98,53.98,53.9,53.91,39800.0,33.1265,33.1265,33.0774,33.0835,39800.0
2008-01-15 13:30:00,53.91,53.93,53.82,53.89,81100.0,33.0835,33.0958,33.0283,33.0713,81100.0
2008-01-15 13:35:00,53.87,53.91,53.85,53.88,58500.0,33.059,33.0835,33.0467,33.0651,58500.0
2008-01-15 13:40:00,53.89,53.93,53.83,53.88,66400.0,33.0713,33.0958,33.0345,33.0651,66400.0
2008-01-15 13:45:00,53.88,53.9,53.81,53.83,46900.0,33.0651,33.0774,33.0222,33.0345,46900.0
2008-01-15 13:50:00,53.83,53.83,53.73,53.78,66700.0,33.0345,33.0345,32.9731,33.0038,66700.0
2008-01-15 13:55:00,53.78,53.93,53.74,53.82,57900.0,33.0038,33.0958,32.9792,33.0283,57900.0
2008-01-15 14:00:00,53.84,53.85,53.77,53.81,56500.0,33.0406,33.0467,32.9976,33.0222,56500.0
2008-01-15 14:05:00,53.82,53.89,53.8,53.86,55900.0,33.0283,33.0713,33.016,33.0529,55900.0
2008-01-15 14:10:00,53.86,54.0,53.84,53.92,128700.0,33.0529,33.1388,33.0406,33.0897,128700.0
2008-01-15 14:15:00,53.9,53.96,53.86,53.95,66000.0,33.0774,33.1142,33.0529,33.1081,66000.0
2008-01-15 14:20:00,53.95,54.0,53.87,53.87,94400.0,33.1081,33.1388,33.059,33.059,94400.0
2008-01-15 14:25:00,53.88,53.91,53.83,53.87,107300.0,33.0651,33.0835,33.0345,33.059,107300.0
2008-01-15 14:30:00,53.86,53.89,53.81,53.86,64800.0,33.0529,33.0713,33.0222,33.0529,64800.0
2008-01-15 14:35:00,53.86,53.91,53.83,53.88,73300.0,33.0529,33.0835,33.0345,33.0651,73300.0
2008-01-15 14:40:00,53.88,53.92,53.81,53.89,80200.0,33.0651,33.0897,33.0222,33.0713,80200.0
2008-01-15 14:45:00,53.89,53.91,53.83,53.85,108300.0,33.0713,33.0835,33.0345,33.0467,108300.0
2008-01-15 14:50:00,53.86,53.96,53.84,53.87,56600.0,33.0529,33.1142,33.0406,33.059,56600.0
2008-01-15 14:55:00,53.87,53.93,53.78,53.81,102300.0,33.059,33.0958,33.0038,33.0222,102300.0
2008-01-15 15:00:00,53.81,53.81,53.65,53.73,136300.0,33.0222,33.0222,32.924,32.9731,136300.0
2008-01-15 15:05:00,53.72,53.86,53.69,53.85,90900.0,32.9669,33.0529,32.9485,33.0467,90900.0
2008-01-15 15:10:00,53.84,53.88,53.78,53.78,119100.0,33.0406,33.0651,33.0038,33.0038,119100.0
2008-01-15 15:15:00,53.78,53.84,53.75,53.78,130600.0,33.0038,33.0406,32.9854,33.0038,130600.0
2008-01-15 15:20:00,53.77,53.85,53.73,53.8,151900.0,32.9976,33.0467,32.9731,33.016,151900.0
2008-01-15 15:25:00,53.81,53.99,53.81,53.94,178200.0,33.0222,33.1326,33.0222,33.102,178200.0
2008-01-15 15:30:00,53.93,53.99,53.9,53.98,213900.0,33.0958,33.1326,33.0774,33.1265,213900.0
2008-01-15 15:35:00,53.97,54.18,53.97,54.09,197200.0,33.1204,33.2492,33.1204,33.194,197200.0
2008-01-15 15:40:00,54.09,54.09,53.98,54.06,210100.0,33.194,33.194,33.1265,33.1756,210100.0
2008-01-15 15:45:00,54.06,54.06,53.97,54.04,170200.0,33.1756,33.1756,33.1204,33.1633,170200.0
2008-01-15 15:50:00,54.04,54.05,53.89,53.89,376000.0,33.1633,33.1695,33.0713,33.0713,376000.0
2008-01-15 15:55:00,53.9,53.9,53.74,53.74,377800.0,33.0774,33.0774,32.9792,32.9792,377800.0
2008-01-16 09:30:00,53.41,53.63,53.35,53.45,370900.0,32.7767,32.9117,32.7399,32.8013,370900.0
2008-01-16 09:35:00,53.45,53.83,53.45,53.62,205100.0,32.8013,33.0345,32.8013,32.9056,205100.0
2008-01-16 09:40:00,53.62,53.7,53.5,53.51,221900.0,32.9056,32.9547,32.8319,32.8381,221900.0
2008-01-16 09:45:00,53.52,53.57,53.36,53.39,184700.0,32.8442,32.8749,32.746,32.7644,184700.0
2008-01-16 09:50:00,53.39,53.4,52.85,52.9,360700.0,32.7644,32.7706,32.433,32.4637,360700.0
2008-01-16 09:55:00,52.91,52.92,52.69,52.69,267100.0,32.4699,32.476,32.3349,32.3349,267100.0
2008-01-16 10:00:00,52.69,52.77,52.66,52.75,190000.0,32.3349,32.384,32.3164,32.3717,190000.0
2008-01-16 10:05:00,52.77,53.0,52.74,53.0,171600.0,32.384,32.5251,32.3655,32.5251,171600.0
2008-01-16 10:10:00,53.0,53.07,52.84,52.86,168300.0,32.5251,32.5681,32.4269,32.4392,168300.0
2008-01-16 10:15:00,52.85,53.03,52.82,52.95,156100.0,32.433,32.5435,32.4146,32.4944,156100.0
2008-01-16 10:20:00,52.96,53.13,52.93,53.1,158500.0,32.5006,32.6049,32.4821,32.5865,158500.0
2008-01-16 10:25:00,53.1,53.19,52.85,52.92,224000.0,32.5865,32.6417,32.433,32.476,224000.0
2008-01-16 10:30:00,52.91,53.01,52.86,52.92,216400.0,32.4699,32.5312,32.4392,32.476,216400.0
2008-01-16 10:35:00,52.91,52.97,52.78,52.79,183600.0,32.4699,32.5067,32.3901,32.3962,183600.0
2008-01-16 10:40:00,52.79,52.8,52.59,52.79,156800.0,32.3962,32.4024,32.2735,32.3962,156800.0
2008-01-16 10:45:00,52.79,52.79,52.61,52.73,90700.0,32.3962,32.3962,32.2858,32.3594,90700.0
2008-01-16 10:50:00,52.73,52.73,52.55,52.65,136600.0,32.3594,32.3594,32.2489,32.3103,136600.0
2008-01-16 10:55:00,52.65,52.66,52.55,52.63,129600.0,32.3103,32.3164,32.2489,32.298,129600.0
2008-01-16 11:00:00,52.63,52.66,52.52,52.57,116300.0,32.298,32.3164,32.2305,32.2612,116300.0
2008-01-16 11:05:00,52.56,52.73,52.55,52.72,182800.0,32.2551,32.3594,32.2489,32.3533,182800.0
2008-01-16 11:10:00,52.73,52.74,52.66,52.7,140200.0,32.3594,32.3655,32.3164,32.341,140200.0
2008-01-16 11:15:00,52.7,52.73,52.69,52.7,99400.0,32.341,32.3594,32.3349,32.341,99400.0
2008-01-16 11:20:00,52.7,52.72,52.68,52.69,103100.0,32.341,32.3533,32.3287,32.3349,103100.0
2008-01-16 11:25:00,52.69,52.87,52.68,52.84,215900.0,32.3349,32.4453,32.3287,32.4269,215900.0
2008-01-16 11:30:00,52.85,52.92,52.8,52.92,122100.0,32.433,32.476,32.4024,32.476,122100.0
2008-01-16 11:35:00,52.93,52.98,52.93,52.96,88300.0,32.4821,32.5128,32.4821,32.5006,88300.0
2008-01-16 11:40:00,52.97,53.0,52.95,52.98,101800.0,32.5067,32.5251,32.4944,32.5128,101800.0
2008-01-16 11:45:00,52.98,53.04,52.97,53.03,188700.0,32.5128,32.5496,32.5067,32.5435,188700.0
2008-01-16 11:50:00,53.03,53.2,53.03,53.19,193800.0,32.5435,32.6478,32.5435,32.6417,193800.0
2008-01-16 11:55:00,53.2,53.25,53.13,53.16,163700.0,32.6478,32.6785,32.6049,32.6233,163700.0
2008-01-16 12:00:00,53.15,53.25,52.99,53.03,153600.0,32.6172,32.6785,32.519,32.5435,153600.0
2008-01-16 12:05:00,53.02,53.19,52.96,53.07,134900.0,32.5374,32.6417,32.5006,32.5681,134900.0
2008-01-16 12:10:00,53.07,53.07,52.91,52.93,138500.0,32.5681,32.5681,32.4699,32.4821,138500.0
2008-01-16 12:15:00,52.92,53.06,52.9,53.04,447200.0,32.476,32.5619,32.4637,32.5496,447200.0
2008-01-16 12:20:00,53.04,53.15,53.0,53.15,173900.0,32.5496,32.6172,32.5251,32.6172,173900.0
2008-01-16 12:25:00,53.12,53.2,53.07,53.19,110700.0,32.5987,32.6478,32.5681,32.6417,110700.0
2008-01-16 12:30:00,53.19,53.35,53.17,53.2,155300.0,32.6417,32.7399,32.6294,32.6478,155300.0
2008-01-16 12:35:00,53.22,53.3,53.19,53.29,81100.0,32.6601,32.7092,32.6417,32.7031,81100.0
2008-01-16 12:40:00,53.29,53.32,53.17,53.2,82600.0,32.7031,32.7215,32.6294,32.6478,82600.0
2008-01-16 12:45:00,53.21,53.23,53.1,53.12,67500.0,32.654,32.6662,32.5865,32.5987,67500.0
2008-01-16 12:50:00,53.12,53.17,53.03,53.03,73100.0,32.5987,32.6294,32.5435,32.5435,73100.0
2008-01-16 12:55:00,53.04,53.12,53.03,53.04,106000.0,32.5496,32.5987,32.5435,32.5496,106000.0
2008-01-16 13:00:00,53.03,53.05,52.99,53.0,84100.0,32.5435,32.5558,32.519,32.5251,84100.0
2008-01-16 13:05:00,53.0,53.01,52.98,52.98,81000.0,32.5251,32.5312,32.5128,32.5128,81000.0
2008-01-16 13:10:00,52.99,53.0,52.95,52.98,55300.0,32.519,32.5251,32.4944,32.5128,55300.0
2008-01-16 13:15:00,52.97,52.97,52.78,52.83,98000.0,32.5067,32.5067,32.3901,32.4208,98000.0
2008-01-16 13:20:00,52.81,52.85,52.7,52.72,124700.0,32.4085,32.433,32.341,32.3533,124700.0
2008-01-16 13:25:00,52.72,52.78,52.7,52.73,69100.0,32.3533,32.3901,32.341,32.3594,69100.0
2008-01-16 13:30:00,52.72,52.76,52.7,52.76,47800.0,32.3533,32.3778,32.341,32.3778,47800.0
2008-01-16 13:35:00,52.76,52.9,52.73,52.88,125200.0,32.3778,32.4637,32.3594,32.4515,125200.0
2008-01-16 13:40:00,52.9,53.03,52.86,53.0,92600.0,32.4637,32.5435,32.4392,32.5251,92600.0
2008-01-16 13:45:00,52.99,53.0,52.8,52.86,68300.0,32.519,32.5251,32.4024,32.4392,68300.0
2008-01-16 13:50:00,52.86,52.94,52.75,52.77,93300.0,32.4392,32.4883,32.3717,32.384,93300.0
2008-01-16 13:55:00,52.77,52.83,52.7,52.78,103400.0,32.384,32.4208,32.341,32.3901,103400.0
2008-01-16 14:00:00,52.78,52.9,52.66,52.89,151400.0,32.3901,32.4637,32.3164,32.4576,151400.0
2008-01-16 14:05:00,52.9,52.98,52.81,52.98,95400.0,32.4637,32.5128,32.4085,32.5128,95400.0
2008-01-16 14:10:00,52.97,53.0,52.93,52.99,85200.0,32.5067,32.5251,32.4821,32.519,85200.0
2008-01-16 14:15:00,52.99,53.0,52.93,52.99,107900.0,32.519,32.5251,32.4821,32.519,107900.0
2008-01-16 14:20:00,52.99,53.0,52.95,52.96,122600.0,32.519,32.5251,32.4944,32.5006,122600.0
2008-01-16 14:25:00,52.96,53.01,52.89,53.0,167100.0,32.5006,32.5312,32.4576,32.5251,167100.0
2008-01-16 14:30:00,53.0,53.04,52.97,53.0,244300.0,32.5251,32.5496,32.5067,32.5251,244300.0
2008-01-16 14:35:00,52.99,53.02,52.97,52.99,210600.0,32.519,32.5374,32.5067,32.519,210600.0
2008-01-16 14:40:00,52.99,53.02,52.97,53.0,217100.0,32.519,32.5374,32.5067,32.5251,217100.0
2008-01-16 14:45:00,53.0,53.0,52.94,52.97,160400.0,32.5251,32.5251,32.4883,32.5067,160400.0
2008-01-16 14:50:00,52.97,53.04,52.94,52.97,155800.0,32.5067,32.5496,32.4883,32.5067,155800.0
2008-01-16 14:55:00,52.97,53.0,52.85,52.88,136700.0,32.5067,32.5251,32.433,32.4515,136700.0
2008-01-16 15:00:00,52.9,53.01,52.87,52.99,166400.0,32.4637,32.5312,32.4453,32.519,166400.0
2008-01-16 15:05:00,52.98,53.02,52.88,53.02,178200.0,32.5128,32.5374,32.4515,32.5374,178200.0
2008-01-16 15:10:00,53.02,53.02,52.95,52.98,127600.0,32.5374,32.5374,32.4944,32.5128,127600.0
2008-01-16 15:15:00,52.98,53.09,52.98,53.0,256400.0,32.5128,32.5803,32.5128,32.5251,256400.0
2008-01-16 15:20:00,53.0,53.03,52.9,52.95,170100.0,32.5251,32.5435,32.4637,32.4944,170100.0
2008-01-16 15:25:00,52.96,52.99,52.9,52.96,148300.0,32.5006,32.519,32.4637,32.5006,148300.0
2008-01-16 15:30:00,52.97,53.01,52.92,52.94,205500.0,32.5067,32.5312,32.476,32.4883,205500.0
2008-01-16 15:35:00,52.94,52.97,52.77,52.79,253100.0,32.4883,32.5067,32.384,32.3962,253100.0
2008-01-16 15:40:00,52.78,52.8,52.68,52.76,248900.0,32.3901,32.4024,32.3287,32.3778,248900.0
2008-01-16 15:45:00,52.75,52.85,52.67,52.71,224100.0,32.3717,32.433,32.3226,32.3471,224100.0
2008-01-16 15:50:00,52.72,52.73,52.52,52.53,251800.0,32.3533,32.3594,32.2305,32.2367,251800.0
2008-01-16 15:55:00,52.53,52.54,52.22,52.35,638300.0,32.2367,32.2428,32.0464,32.1262,638300.0
2008-01-17 09:30:00,52.67,53.0,52.49,52.59,349300.0,32.3226,32.5251,32.2121,32.2735,349300.0
2008-01-17 09:35:00,52.6,52.88,52.55,52.76,125100.0,32.2796,32.4515,32.2489,32.3778,125100.0
2008-01-17 09:40:00,52.76,53.03,52.72,53.02,191300.0,32.3778,32.5435,32.3533,32.5374,191300.0
2008-01-17 09:45:00,53.02,53.04,52.92,52.98,141900.0,32.5374,32.5496,32.476,32.5128,141900.0
2008-01-17 09:50:00,52.98,52.98,52.84,52.89,176300.0,32.5128,32.5128,32.4269,32.4576,176300.0
2008-01-17 09:55:00,52.89,53.01,52.87,53.0,116200.0,32.4576,32.5312,32.4453,32.5251,116200.0
2008-01-17 10:00:00,53.0,53.01,52.73,52.89,224200.0,32.5251,32.5312,32.3594,32.4576,224200.0
2008-01-17 10:05:00,52.89,53.01,52.87,52.99,207700.0,32.4576,32.5312,32.4453,32.519,207700.0
2008-01-17 10:10:00,52.98,53.0,52.75,52.89,94700.0,32.5128,32.5251,32.3717,32.4576,94700.0
2008-01-17 10:15:00,52.89,52.96,52.8,52.82,90000.0,32.4576,32.5006,32.4024,32.4146,90000.0
2008-01-17 10:20:00,52.81,52.9,52.73,52.81,165600.0,32.4085,32.4637,32.3594,32.4085,165600.0
2008-01-17 10:25:00,52.8,52.98,52.8,52.96,81300.0,32.4024,32.5128,32.4024,32.5006,81300.0
2008-01-17 10:30:00,52.96,52.96,52.47,52.5,253300.0,32.5006,32.5006,32.1998,32.2183,253300.0
2008-01-17 10:35:00,52.51,52.61,52.5,52.56,151100.0,32.2244,32.2858,32.2183,32.2551,151100.0
2008-01-17 10:40:00,52.56,52.6,52.51,52.58,148000.0,32.2551,32.2796,32.2244,32.2674,148000.0
2008-01-17 10:45:00,52.57,52.6,52.51,52.6,157900.0,32.2612,32.2796,32.2244,32.2796,157900.0
2008-01-17 10:50:00,52.6,52.6,52.41,52.43,157200.0,32.2796,32.2796,32.163,32.1753,157200.0
2008-01-17 10:55:00,52.43,52.65,52.43,52.59,316500.0,32.1753,32.3103,32.1753,32.2735,316500.0
2008-01-17 11:00:00,52.59,52.73,52.55,52.63,140000.0,32.2735,32.3594,32.2489,32.298,140000.0
2008-01-17 11:05:00,52.64,52.85,52.63,52.73,101600.0,32.3042,32.433,32.298,32.3594,101600.0
2008-01-17 11:10:00,52.73,52.86,52.67,52.86,86800.0,32.3594,32.4392,32.3226,32.4392,86800.0
2008-01-17 11:15:00,52.87,52.87,52.72,52.86,60300.0,32.4453,32.4453,32.3533,32.4392,60300.0
2008-01-17 11:20:00,52.86,52.95,52.85,52.88,73800.0,32.4392,32.4944,32.433,32.4515,73800.0
2008-01-17 11:25:00,52.88,52.97,52.85,52.94,69900.0,32.4515,32.5067,32.433,32.4883,69900.0
2008-01-17 11:30:00,52.95,53.0,52.85,52.89,62300.0,32.4944,32.5251,32.433,32.4576,62300.0
2008-01-17 11:35:00,52.88,52.99,52.88,52.88,53300.0,32.4515,32.519,32.4515,32.4515,53300.0
2008-01-17 11:40:00,52.87,52.9,52.73,52.73,135000.0,32.4453,32.4637,32.3594,32.3594,135000.0
2008-01-17 11:45:00,52.73,52.85,52.68,52.83,78600.0,32.3594,32.433,32.3287,32.4208,78600.0
2008-01-17 11:50:00,52.85,52.95,52.78,52.82,66100.0,32.433,32.4944,32.3901,32.4146,66100.0
2008-01-17 11:55:00,52.81,52.91,52.75,52.78,77400.0,32.4085,32.4699,32.3717,32.3901,77400.0
2008-01-17 12:00:00,52.78,52.78,52.48,52.49,128000.0,32.3901,32.3901,32.206,32.2121,128000.0
2008-01-17 12:05:00,52.5,52.58,52.43,52.46,137300.0,32.2183,32.2674,32.1753,32.1937,137300.0
2008-01-17 12:10:00,52.46,52.58,52.42,52.56,83700.0,32.1937,32.2674,32.1692,32.2551,83700.0
2008-01-17 12:15:00,52.56,52.68,52.56,52.67,56600.0,32.2551,32.3287,32.2551,32.3226,56600.0
2008-01-17 12:20:00,52.69,52.7,52.63,52.67,98600.0,32.3349,32.341,32.298,32.3226,98600.0
2008-01-17 12:25:00,52.67,52.76,52.66,52.76,43300.0,32.3226,32.3778,32.3164,32.3778,43300.0
2008-01-17 12:30:00,52.77,52.85,52.74,52.85,90100.0,32.384,32.433,32.3655,32.433,90100.0
2008-01-17 12:35:00,52.84,52.9,52.77,52.8,68900.0,32.4269,32.4637,32.384,32.4024,68900.0
2008-01-17 12:40:00,52.8,52.84,52.75,52.78,47100.0,32.4024,32.4269,32.3717,32.3901,47100.0
2008-01-17 12:45:00,52.78,52.89,52.77,52.88,51000.0,32.3901,32.4576,32.384,32.4515,51000.0
2008-01-17 12:50:00,52.88,52.95,52.73,52.77,115400.0,32.4515,32.4944,32.3594,32.384,115400.0
2008-01-17 12:55:00,52.76,52.81,52.74,52.79,46300.0,32.3778,32.4085,32.3655,32.3962,46300.0
2008-01-17 13:00:00,52.77,52.81,52.73,52.73,68700.0,32.384,32.4085,32.3594,32.3594,68700.0
2008-01-17 13:05:00,52.73,52.84,52.7,52.8,90400.0,32.3594,32.4269,32.341,32.4024,90400.0
2008-01-17 13:10:00,52.8,52.95,52.77,52.94,100400.0,32.4024,32.4944,32.384,32.4883,100400.0
2008-01-17 13:15:00,52.92,52.98,52.89,52.96,129700.0,32.476,32.5128,32.4576,32.5006,129700.0
2008-01-17 13:20:00,52.96,52.97,52.83,52.83,60600.0,32.5006,32.5067,32.4208,32.4208,60600.0
2008-01-17 13:25:00,52.83,52.86,52.8,52.84,91900.0,32.4208,32.4392,32.4024,32.4269,91900.0
2008-01-17 13:30:00,52.84,52.92,52.81,52.88,95400.0,32.4269,32.476,32.4085,32.4515,95400.0
2008-01-17 13:35:00,52.89,53.01,52.87,52.99,128200.0,32.4576,32.5312,32.4453,32.519,128200.0
2008-01-17 13:40:00,53.0,53.01,52.93,52.98,147600.0,32.5251,32.5312,32.4821,32.5128,147600.0
2008-01-17 13:45:00,52.97,53.02,52.88,52.95,132000.0,32.5067,32.5374,32.4515,32.4944,132000.0
2008-01-17 13:50:00,52.95,52.98,52.82,52.98,78100.0,32.4944,32.5128,32.4146,32.5128,78100.0
2008-01-17 13:55:00,52.96,52.99,52.88,52.95,45400.0,32.5006,32.519,32.4515,32.4944,45400.0
2008-01-17 14:00:00,52.95,52.97,52.61,52.91,86200.0,32.4944,32.5067,32.2858,32.4699,86200.0
2008-01-17 14:05:00,52.92,52.98,52.88,52.92,54900.0,32.476,32.5128,32.4515,32.476,54900.0
2008-01-17 14:10:00,52.91,52.92,52.77,52.77,179800.0,32.4699,32.476,32.384,32.384,179800.0
2008-01-17 14:15:00,52.78,52.81,52.66,52.76,137000.0,32.3901,32.4085,32.3164,32.3778,137000.0
2008-01-17 14:20:00,52.76,52.76,52.59,52.64,121500.0,32.3778,32.3778,32.2735,32.3042,121500.0
2008-01-17 14:25:00,52.65,52.65,52.49,52.5,139300.0,32.3103,32.3103,32.2121,32.2183,139300.0
2008-01-17 14:30:00,52.51,52.54,52.38,52.38,132600.0,32.2244,32.2428,32.1446,32.1446,132600.0
2008-01-17 14:35:00,52.38,52.46,52.3,52.41,107000.0,32.1446,32.1937,32.0955,32.163,107000.0
2008-01-17 14:40:00,52.42,52.46,52.35,52.41,233100.0,32.1692,32.1937,32.1262,32.163,233100.0
2008-01-17 14:45:00,52.41,52.5,52.4,52.45,297000.0,32.163,32.2183,32.1569,32.1876,297000.0
2008-01-17 14:50:00,52.44,52.56,52.41,52.46,229400.0,32.1814,32.2551,32.163,32.1937,229400.0
2008-01-17 14:55:00,52.48,52.48,52.41,52.41,224200.0,32.206,32.206,32.163,32.163,224200.0
2008-01-17 15:00:00,52.41,52.44,52.39,52.44,127100.0,32.163,32.1814,32.1508,32.1814,127100.0
2008-01-17 15:05:00,52.43,52.55,52.41,52.5,437200.0,32.1753,32.2489,32.163,32.2183,437200.0
2008-01-17 15:10:00,52.5,52.57,52.47,52.51,382700.0,32.2183,32.2612,32.1998,32.2244,382700.0
2008-01-17 15:15:00,52.51,52.51,52.41,52.46,129800.0,32.2244,32.2244,32.163,32.1937,129800.0
2008-01-17 15:20:00,52.45,52.46,52.35,52.42,194900.0,32.1876,32.1937,32.1262,32.1692,194900.0
2008-01-17 15:25:00,52.42,52.43,52.35,52.35,281200.0,32.1692,32.1753,32.1262,32.1262,281200.0
2008-01-17 15:30:00,52.36,52.36,52.15,52.3,383000.0,32.1323,32.1323,32.0035,32.0955,383000.0
2008-01-17 15:35:00,52.29,52.4,52.22,52.27,277300.0,32.0894,32.1569,32.0464,32.0771,277300.0
2008-01-17 15:40:00,52.27,52.32,52.18,52.18,237500.0,32.0771,32.1078,32.0219,32.0219,237500.0
2008-01-17 15:45:00,52.18,52.19,51.97,52.08,495000.0,32.0219,32.028,31.893,31.9605,495000.0
2008-01-17 15:50:00,52.07,52.12,51.98,52.05,589400.0,31.9544,31.9851,31.8991,31.9421,589400.0
2008-01-17 15:55:00,52.05,52.08,51.92,51.99,376200.0,31.9421,31.9605,31.8623,31.9053,376200.0
2008-01-18 09:30:00,52.45,52.75,52.26,52.72,1173200.0,32.1876,32.3717,32.071,32.3533,1173200.0
2008-01-18 09:35:00,52.7,52.8,52.63,52.79,165600.0,32.341,32.4024,32.298,32.3962,165600.0
2008-01-18 09:40:00,52.79,52.85,52.63,52.65,120300.0,32.3962,32.433,32.298,32.3103,120300.0
2008-01-18 09:45:00,52.65,52.7,52.41,52.57,141300.0,32.3103,32.341,32.163,32.2612,141300.0
2008-01-18 09:50:00,52.58,52.68,52.5,52.58,102300.0,32.2674,32.3287,32.2183,32.2674,102300.0
2008-01-18 09:55:00,52.59,52.7,52.57,52.7,118800.0,32.2735,32.341,32.2612,32.341,118800.0
2008-01-18 10:00:00,52.71,53.02,52.7,52.91,259000.0,32.3471,32.5374,32.341,32.4699,259000.0
2008-01-18 10:05:00,52.92,53.04,52.79,52.99,122100.0,32.476,32.5496,32.3962,32.519,122100.0
2008-01-18 10:10:00,52.98,53.16,52.98,53.13,231300.0,32.5128,32.6233,32.5128,32.6049,231300.0
2008-01-18 10:15:00,53.13,53.29,53.03,53.2,225900.0,32.6049,32.7031,32.5435,32.6478,225900.0
2008-01-18 10:20:00,53.2,53.21,53.1,53.11,81900.0,32.6478,32.654,32.5865,32.5926,81900.0
2008-01-18 10:25:00,53.11,53.12,53.0,53.06,76300.0,32.5926,32.5987,32.5251,32.5619,76300.0
2008-01-18 10:30:00,53.06,53.06,52.9,52.99,313200.0,32.5619,32.5619,32.4637,32.519,313200.0
2008-01-18 10:35:00,52.99,53.05,52.98,52.98,161900.0,32.519,32.5558,32.5128,32.5128,161900.0
2008-01-18 10:40:00,52.99,53.03,52.8,52.87,96200.0,32.519,32.5435,32.4024,32.4453,96200.0
2008-01-18 10:45:00,52.86,52.98,52.82,52.98,81800.0,32.4392,32.5128,32.4146,32.5128,81800.0
2008-01-18 10:50:00,52.98,53.0,52.95,52.96,90700.0,32.5128,32.5251,32.4944,32.5006,90700.0
2008-01-18 10:55:00,52.97,53.02,52.95,52.99,162400.0,32.5067,32.5374,32.4944,32.519,162400.0
2008-01-18 11:00:00,52.98,53.03,52.98,53.02,153500.0,32.5128,32.5435,32.5128,32.5374,153500.0
2008-01-18 11:05:00,53.01,53.02,52.88,52.96,154700.0,32.5312,32.5374,32.4515,32.5006,154700.0
2008-01-18 11:10:00,52.95,53.0,52.88,52.88,76200.0,32.4944,32.5251,32.4515,32.4515,76200.0
2008-01-18 11:15:00,52.88,52.99,52.68,52.96,100500.0,32.4515,32.519,32.3287,32.5006,100500.0
2008-01-18 11:20:00,52.96,52.96,52.79,52.87,95100.0,32.5006,32.5006,32.3962,32.4453,95100.0
2008-01-18 11:25:00,52.86,53.0,52.76,52.98,71000.0,32.4392,32.5251,32.3778,32.5128,71000.0
2008-01-18 11:30:00,52.99,53.0,52.89,52.91,68900.0,32.519,32.5251,32.4576,32.4699,68900.0
2008-01-18 11:35:00,52.89,53.0,52.76,52.8,90600.0,32.4576,32.5251,32.3778,32.4024,90600.0
2008-01-18 11:40:00,52.79,52.86,52.66,52.79,153000.0,32.3962,32.4392,32.3164,32.3962,153000.0
2008-01-18 11:45:00,52.79,52.87,52.68,52.87,90100.0,32.3962,32.4453,32.3287,32.4453,90100.0
2008-01-18 11:50:00,52.87,52.89,52.77,52.83,106000.0,32.4453,32.4576,32.384,32.4208,106000.0
2008-01-18 11:55:00,52.83,52.84,52.58,52.75,105400.0,32.4208,32.4269,32.2674,32.3717,105400.0
2008-01-18 12:00:00,52.76,52.79,52.69,52.76,189300.0,32.3778,32.3962,32.3349,32.3778,189300.0
2008-01-18 12:05:00,52.77,52.89,52.76,52.84,95100.0,32.384,32.4576,32.3778,32.4269,95100.0
2008-01-18 12:10:00,52.85,52.92,52.7,52.76,119000.0,32.433,32.476,32.341,32.3778,119000.0
2008-01-18 12:15:00,52.76,52.81,52.67,52.74,178300.0,32.3778,32.4085,32.3226,32.3655,178300.0
2008-01-18 12:20:00,52.74,52.79,52.65,52.75,84400.0,32.3655,32.3962,32.3103,32.3717,84400.0
2008-01-18 12:25:00,52.74,52.87,52.73,52.83,88600.0,32.3655,32.4453,32.3594,32.4208,88600.0
2008-01-18 12:30:00,52.83,53.12,52.81,52.98,224900.0,32.4208,32.5987,32.4085,32.5128,224900.0
2008-01-18 12:35:00,52.97,52.99,52.8,52.9,75800.0,32.5067,32.519,32.4024,32.4637,75800.0
2008-01-18 12:40:00,52.91,52.94,52.79,52.85,52200.0,32.4699,32.4883,32.3962,32.433,52200.0
2008-01-18 12:45:00,52.86,52.92,52.81,52.9,41500.0,32.4392,32.476,32.4085,32.4637,41500.0
2008-01-18 12:50:00,52.9,52.9,52.75,52.81,51600.0,32.4637,32.4637,32.3717,32.4085,51600.0
2008-01-18 12:55:00,52.81,52.9,52.75,52.84,64900.0,32.4085,32.4637,32.3717,32.4269,64900.0
2008-01-18 13:00:00,52.86,52.94,52.85,52.93,52300.0,32.4392,32.4883,32.433,32.4821,52300.0
2008-01-18 13:05:00,52.93,52.97,52.85,52.86,85500.0,32.4821,32.5067,32.433,32.4392,85500.0
2008-01-18 13:10:00,52.86,52.91,52.79,52.84,88600.0,32.4392,32.4699,32.3962,32.4269,88600.0
2008-01-18 13:15:00,52.83,52.85,52.59,52.62,143200.0,32.4208,32.433,32.2735,32.2919,143200.0
2008-01-18 13:20:00,52.61,52.77,52.61,52.75,72300.0,32.2858,32.384,32.2858,32.3717,72300.0
2008-01-18 13:25:00,52.75,52.8,52.72,52.76,66100.0,32.3717,32.4024,32.3533,32.3778,66100.0
2008-01-18 13:30:00,52.78,52.93,52.77,52.88,81200.0,32.3901,32.4821,32.384,32.4515,81200.0
2008-01-18 13:35:00,52.9,52.9,52.73,52.75,51100.0,32.4637,32.4637,32.3594,32.3717,51100.0
2008-01-18 13:40:00,52.75,52.84,52.66,52.83,62500.0,32.3717,32.4269,32.3164,32.4208,62500.0
2008-01-18 13:45:00,52.83,52.94,52.8,52.9,83200.0,32.4208,32.4883,32.4024,32.4637,83200.0
2008-01-18 13:50:00,52.91,52.95,52.75,52.78,128700.0,32.4699,32.4944,32.3717,32.3901,128700.0
2008-01-18 13:55:00,52.78,52.92,52.78,52.86,203400.0,32.3901,32.476,32.3901,32.4392,203400.0
2008-01-18 14:00:00,52.86,52.88,52.77,52.77,85000.0,32.4392,32.4515,32.384,32.384,85000.0
2008-01-18 14:05:00,52.78,52.81,52.68,52.77,125000.0,32.3901,32.4085,32.3287,32.384,125000.0
2008-01-18 14:10:00,52.76,52.9,52.74,52.9,78700.0,32.3778,32.4637,32.3655,32.4637,78700.0
2008-01-18 14:15:00,52.9,52.98,52.86,52.95,123300.0,32.4637,32.5128,32.4392,32.4944,123300.0
2008-01-18 14:20:00,52.97,52.97,52.81,52.86,113600.0,32.5067,32.5067,32.4085,32.4392,113600.0
2008-01-18 14:25:00,52.86,52.89,52.76,52.76,151100.0,32.4392,32.4576,32.3778,32.3778,151100.0
2008-01-18 14:30:00,52.77,52.82,52.53,52.62,143300.0,32.384,32.4146,32.2367,32.2919,143300.0
2008-01-18 14:35:00,52.63,52.73,52.59,52.6,108100.0,32.298,32.3594,32.2735,32.2796,108100.0
2008-01-18 14:40:00,52.6,52.63,52.52,52.53,70400.0,32.2796,32.298,32.2305,32.2367,70400.0
2008-01-18 14:45:00,52.52,52.6,52.5,52.51,68900.0,32.2305,32.2796,32.2183,32.2244,68900.0
2008-01-18 14:50:00,52.51,52.52,52.45,52.47,108900.0,32.2244,32.2305,32.1876,32.1998,108900.0
2008-01-18 14:55:00,52.46,52.65,52.46,52.62,132200.0,32.1937,32.3103,32.1937,32.2919,132200.0
2008-01-18 15:00:00,52.63,52.64,52.46,52.55,108100.0,32.298,32.3042,32.1937,32.2489,108100.0
2008-01-18 15:05:00,52.55,52.74,52.51,52.6,227200.0,32.2489,32.3655,32.2244,32.2796,227200.0
2008-01-18 15:10:00,52.6,52.7,52.5,52.58,149000.0,32.2796,32.341,32.2183,32.2674,149000.0
2008-01-18 15:15:00,52.58,52.67,52.49,52.49,157500.0,32.2674,32.3226,32.2121,32.2121,157500.0
2008-01-18 15:20:00,52.5,52.57,52.31,52.38,177800.0,32.2183,32.2612,32.1017,32.1446,177800.0
2008-01-18 15:25:00,52.38,52.42,52.29,52.33,158200.0,32.1446,32.1692,32.0894,32.1139,158200.0
2008-01-18 15:30:00,52.32,52.46,52.32,52.41,177500.0,32.1078,32.1937,32.1078,32.163,177500.0
2008-01-18 15:35:00,52.41,52.49,52.36,52.38,203200.0,32.163,32.2121,32.1323,32.1446,203200.0
2008-01-18 15:40:00,52.38,52.48,52.28,52.48,233800.0,32.1446,32.206,32.0832,32.206,233800.0
2008-01-18 15:45:00,52.48,52.6,52.38,52.6,297400.0,32.206,32.2796,32.1446,32.2796,297400.0
2008-01-18 15:50:00,52.59,52.6,52.33,52.34,203900.0,32.2735,32.2796,32.1139,32.1201,203900.0
2008-01-18 15:55:00,52.35,52.43,52.31,52.43,252100.0,32.1262,32.1753,32.1017,32.1753,252100.0
2008-01-22 09:30:00,49.37,50.5,49.37,50.27,840200.0,30.2974,30.9909,30.2974,30.8497,840200.0
2008-01-22 09:35:00,50.28,50.5,49.91,50.17,315000.0,30.8559,30.9909,30.6288,30.7884,315000.0
2008-01-22 09:40:00,50.17,50.5,50.06,50.3,241300.0,30.7884,30.9909,30.7209,30.8682,241300.0
2008-01-22 09:45:00,50.3,50.57,50.2,50.4,315300.0,30.8682,31.0339,30.8068,30.9295,315300.0
2008-01-22 09:50:00,50.39,51.24,50.22,50.37,344200.0,30.9234,31.445,30.8191,30.9111,344200.0
2008-01-22 09:55:00,50.38,50.61,50.21,50.57,239600.0,30.9173,31.0584,30.8129,31.0339,239600.0
2008-01-22 10:00:00,50.57,50.81,50.5,50.63,165500.0,31.0339,31.1811,30.9909,31.0707,165500.0
2008-01-22 10:05:00,50.67,51.17,50.53,51.11,158800.0,31.0952,31.4021,31.0093,31.3652,158800.0
2008-01-22 10:10:00,51.11,51.3,50.86,51.28,229600.0,31.3652,31.4818,31.2118,31.4696,229600.0
2008-01-22 10:15:00,51.28,51.67,51.17,51.65,188200.0,31.4696,31.7089,31.4021,31.6966,188200.0
2008-01-22 10:20:00,51.67,51.69,51.14,51.48,284400.0,31.7089,31.7212,31.3837,31.5923,284400.0
2008-01-22 10:25:00,51.49,51.88,51.37,51.82,268300.0,31.5984,31.8378,31.5248,31.801,268300.0
2008-01-22 10:30:00,51.83,52.12,51.78,52.02,303700.0,31.8071,31.9851,31.7764,31.9237,303700.0
2008-01-22 10:35:00,52.02,52.18,51.81,52.04,257400.0,31.9237,32.0219,31.7948,31.936,257400.0
2008-01-22 10:40:00,52.03,52.18,51.99,52.06,141600.0,31.9298,32.0219,31.9053,31.9482,141600.0
2008-01-22 10:45:00,52.05,52.05,51.71,51.74,175000.0,31.9421,31.9421,31.7334,31.7519,175000.0
2008-01-22 10:50:00,51.74,51.77,51.62,51.73,139200.0,31.7519,31.7703,31.6782,31.7457,139200.0
2008-01-22 10:55:00,51.74,52.0,51.72,51.91,142000.0,31.7519,31.9114,31.7396,31.8562,142000.0
2008-01-22 11:00:00,51.91,52.1,51.9,51.92,130800.0,31.8562,31.9728,31.85,31.8623,130800.0
2008-01-22 11:05:00,51.94,52.28,51.94,52.28,129400.0,31.8746,32.0832,31.8746,32.0832,129400.0
2008-01-22 11:10:00,52.26,52.61,52.24,52.52,288600.0,32.071,32.2858,32.0587,32.2305,288600.0
2008-01-22 11:15:00,52.52,52.62,52.34,52.39,252500.0,32.2305,32.2919,32.1201,32.1508,252500.0
2008-01-22 11:20:00,52.39,52.4,52.15,52.29,147700.0,32.1508,32.1569,32.0035,32.0894,147700.0
2008-01-22 11:25:00,52.29,52.36,52.03,52.06,180800.0,32.0894,32.1323,31.9298,31.9482,180800.0
2008-01-22 11:30:00,52.07,52.32,51.34,51.42,415200.0,31.9544,32.1078,31.5064,31.5555,415200.0
2008-01-22 11:35:00,51.42,51.93,51.4,51.75,147200.0,31.5555,31.8685,31.5432,31.758,147200.0
2008-01-22 11:40:00,51.76,51.96,51.7,51.87,104300.0,31.7641,31.8869,31.7273,31.8316,104300.0
2008-01-22 11:45:00,51.85,52.02,51.76,52.02,80900.0,31.8194,31.9237,31.7641,31.9237,80900.0
2008-01-22 11:50:00,51.99,52.14,51.9,51.96,84400.0,31.9053,31.9973,31.85,31.8869,84400.0
2008-01-22 11:55:00,51.94,52.07,51.94,52.0,89700.0,31.8746,31.9544,31.8746,31.9114,89700.0
2008-01-22 12:00:00,51.99,52.3,51.97,52.11,105500.0,31.9053,32.0955,31.893,31.9789,105500.0
2008-01-22 12:05:00,52.11,52.45,52.07,52.42,67800.0,31.9789,32.1876,31.9544,32.1692,67800.0
2008-01-22 12:10:00,52.41,52.54,52.26,52.28,121200.0,32.163,32.2428,32.071,32.0832,121200.0
2008-01-22 12:15:00,52.26,52.41,52.23,52.3,78300.0,32.071,32.163,32.0526,32.0955,78300.0
2008-01-22 12:20:00,52.29,52.34,52.19,52.25,107900.0,32.0894,32.1201,32.028,32.0648,107900.0
2008-01-22 12:25:00,52.25,52.37,52.22,52.28,137200.0,32.0648,32.1385,32.0464,32.0832,137200.0
2008-01-22 12:30:00,52.27,52.27,52.09,52.1,88100.0,32.0771,32.0771,31.9666,31.9728,88100.0
2008-01-22 12:35:00,52.1,52.1,51.94,51.95,134700.0,31.9728,31.9728,31.8746,31.8807,134700.0
2008-01-22 12:40:00,51.95,52.0,51.9,51.96,107600.0,31.8807,31.9114,31.85,31.8869,107600.0
2008-01-22 12:45:00,51.97,52.0,51.95,51.97,46100.0,31.893,31.9114,31.8807,31.893,46100.0
2008-01-22 12:50:00,51.97,52.25,51.96,52.23,108900.0,31.893,32.0648,31.8869,32.0526,108900.0
2008-01-22 12:55:00,52.23,52.24,52.0,52.04,124300.0,32.0526,32.0587,31.9114,31.936,124300.0
2008-01-22 13:00:00,52.06,52.26,51.99,52.21,127700.0,31.9482,32.071,31.9053,32.0403,127700.0
2008-01-22 13:05:00,52.22,52.3,52.06,52.27,77500.0,32.0464,32.0955,31.9482,32.0771,77500.0
2008-01-22 13:10:00,52.27,52.35,52.05,52.08,100300.0,32.0771,32.1262,31.9421,31.9605,100300.0
2008-01-22 13:15:00,52.09,52.18,51.98,52.04,82700.0,31.9666,32.0219,31.8991,31.936,82700.0
2008-01-22 13:20:00,52.05,52.17,52.0,52.06,83100.0,31.9421,32.0157,31.9114,31.9482,83100.0
2008-01-22 13:25:00,52.05,52.15,51.91,52.04,83700.0,31.9421,32.0035,31.8562,31.936,83700.0
2008-01-22 13:30:00,52.04,52.06,51.94,51.97,42800.0,31.936,31.9482,31.8746,31.893,42800.0
2008-01-22 13:35:00,51.98,52.12,51.98,52.1,74700.0,31.8991,31.9851,31.8991,31.9728,74700.0
2008-01-22 13:40:00,52.1,52.27,51.98,52.04,121800.0,31.9728,32.0771,31.8991,31.936,121800.0
2008-01-22 13:45:00,52.03,52.1,51.93,51.99,117000.0,31.9298,31.9728,31.8685,31.9053,117000.0
2008-01-22 13:50:00,51.99,52.05,51.9,51.93,138400.0,31.9053,31.9421,31.85,31.8685,138400.0
2008-01-22 13:55:00,51.92,52.16,51.85,52.16,115400.0,31.8623,32.0096,31.8194,32.0096,115400.0
2008-01-22 14:00:00,52.16,52.16,51.92,51.96,72600.0,32.0096,32.0096,31.8623,31.8869,72600.0
2008-01-22 14:05:00,51.93,51.97,51.83,51.91,91900.0,31.8685,31.893,31.8071,31.8562,91900.0
2008-01-22 14:10:00,51.92,52.05,51.84,51.93,77400.0,31.8623,31.9421,31.8132,31.8685,77400.0
2008-01-22 14:15:00,51.88,52.15,51.88,52.14,85100.0,31.8378,32.0035,31.8378,31.9973,85100.0
2008-01-22 14:20:00,52.14,52.18,52.02,52.13,61200.0,31.9973,32.0219,31.9237,31.9912,61200.0
2008-01-22 14:25:00,52.14,52.23,52.02,52.05,63500.0,31.9973,32.0526,31.9237,31.9421,63500.0
2008-01-22 14:30:00,52.05,52.06,51.83,51.91,82300.0,31.9421,31.9482,31.8071,31.8562,82300.0
2008-01-22 14:35:00,51.89,52.01,51.89,52.0,53000.0,31.8439,31.9176,31.8439,31.9114,53000.0
2008-01-22 14:40:00,52.0,52.08,51.87,52.01,120600.0,31.9114,31.9605,31.8316,31.9176,120600.0
2008-01-22 14:45:00,52.01,52.23,51.99,52.16,120900.0,31.9176,32.0526,31.9053,32.0096,120900.0
2008-01-22 14:50:00,52.19,52.28,52.1,52.21,141800.0,32.028,32.0832,31.9728,32.0403,141800.0
2008-01-22 14:55:00,52.22,52.27,52.15,52.22,183600.0,32.0464,32.0771,32.0035,32.0464,183600.0
2008-01-22 15:00:00,52.24,52.37,52.15,52.37,409300.0,32.0587,32.1385,32.0035,32.1385,409300.0
2008-01-22 15:05:00,52.37,52.42,52.18,52.35,354900.0,32.1385,32.1692,32.0219,32.1262,354900.0
2008-01-22 15:10:00,52.35,52.36,52.12,52.22,295900.0,32.1262,32.1323,31.9851,32.0464,295900.0
2008-01-22 15:15:00,52.23,52.36,52.11,52.27,163100.0,32.0526,32.1323,31.9789,32.0771,163100.0
2008-01-22 15:20:00,52.26,52.53,52.22,52.47,174700.0,32.071,32.2367,32.0464,32.1998,174700.0
2008-01-22 15:25:00,52.47,52.52,52.31,52.39,455800.0,32.1998,32.2305,32.1017,32.1508,455800.0
2008-01-22 15:30:00,52.39,52.46,52.37,52.42,503200.0,32.1508,32.1937,32.1385,32.1692,503200.0
2008-01-22 15:35:00,52.42,52.57,52.4,52.4,794700.0,32.1692,32.2612,32.1569,32.1569,794700.0
2008-01-22 15:40:00,52.4,52.57,52.26,52.31,331700.0,32.1569,32.2612,32.071,32.1017,331700.0
2008-01-22 15:45:00,52.31,52.44,52.26,52.4,267400.0,32.1017,32.1814,32.071,32.1569,267400.0
2008-01-22 15:50:00,52.41,52.43,52.26,52.42,439200.0,32.163,32.1753,32.071,32.1692,439200.0
2008-01-22 15:55:00,52.35,52.42,52.18,52.37,457600.0,32.1262,32.1692,32.0219,32.1385,457600.0
2008-01-23 09:30:00,51.64,51.75,51.0,51.44,377300.0,31.6905,31.758,31.2977,31.5678,377300.0
2008-01-23 09:35:00,51.44,51.68,51.12,51.48,207900.0,31.5678,31.715,31.3714,31.5923,207900.0
2008-01-23 09:40:00,51.44,51.57,51.2,51.22,190800.0,31.5678,31.6475,31.4205,31.4327,190800.0
2008-01-23 09:45:00,51.23,51.25,50.89,50.96,316400.0,31.4389,31.4512,31.2302,31.2732,316400.0
2008-01-23 09:50:00,50.96,51.25,50.92,51.19,349900.0,31.2732,31.4512,31.2486,31.4143,349900.0
2008-01-23 09:55:00,51.19,51.79,51.16,51.37,345500.0,31.4143,31.7825,31.3959,31.5248,345500.0
2008-01-23 10:00:00,51.38,51.7,51.37,51.6,259300.0,31.5309,31.7273,31.5248,31.6659,259300.0
2008-01-23 10:05:00,51.6,51.61,51.21,51.22,213200.0,31.6659,31.6721,31.4266,31.4327,213200.0
2008-01-23 10:10:00,51.22,51.44,51.17,51.36,256400.0,31.4327,31.5678,31.4021,31.5187,256400.0
2008-01-23 10:15:00,51.36,51.81,51.34,51.74,255300.0,31.5187,31.7948,31.5064,31.7519,255300.0
2008-01-23 10:20:00,51.74,51.99,51.71,51.92,320400.0,31.7519,31.9053,31.7334,31.8623,320400.0
2008-01-23 10:25:00,51.91,52.17,51.87,52.01,444400.0,31.8562,32.0157,31.8316,31.9176,444400.0
2008-01-23 10:30:00,52.01,52.05,51.7,51.75,434900.0,31.9176,31.9421,31.7273,31.758,434900.0
2008-01-23 10:35:00,51.74,51.75,51.59,51.69,175500.0,31.7519,31.758,31.6598,31.7212,175500.0
2008-01-23 10:40:00,51.7,51.7,51.26,51.34,283200.0,31.7273,31.7273,31.4573,31.5064,283200.0
2008-01-23 10:45:00,51.34,51.8,51.32,51.79,212800.0,31.5064,31.7887,31.4941,31.7825,212800.0
2008-01-23 10:50:00,51.78,51.8,51.43,51.44,185800.0,31.7764,31.7887,31.5616,31.5678,185800.0
2008-01-23 10:55:00,51.43,51.76,51.41,51.7,204400.0,31.5616,31.7641,31.5493,31.7273,204400.0
2008-01-23 11:00:00,51.7,51.87,51.7,51.79,128500.0,31.7273,31.8316,31.7273,31.7825,128500.0
2008-01-23 11:05:00,51.79,51.87,51.59,51.6,197200.0,31.7825,31.8316,31.6598,31.6659,197200.0
2008-01-23 11:10:00,51.61,51.74,51.56,51.64,182800.0,31.6721,31.7519,31.6414,31.6905,182800.0
2008-01-23 11:15:00,51.64,51.7,51.57,51.67,149200.0,31.6905,31.7273,31.6475,31.7089,149200.0
2008-01-23 11:20:00,51.65,51.84,51.6,51.84,147400.0,31.6966,31.8132,31.6659,31.8132,147400.0
2008-01-23 11:25:00,51.83,51.83,51.59,51.64,163300.0,31.8071,31.8071,31.6598,31.6905,163300.0
2008-01-23 11:30:00,51.65,51.68,51.38,51.45,148900.0,31.6966,31.715,31.5309,31.5739,148900.0
2008-01-23 11:35:00,51.46,51.5,51.18,51.27,265900.0,31.58,31.6046,31.4082,31.4634,265900.0
2008-01-23 11:40:00,51.25,51.35,51.12,51.2,198500.0,31.4512,31.5125,31.3714,31.4205,198500.0
2008-01-23 11:45:00,51.2,51.22,51.04,51.2,152400.0,31.4205,31.4327,31.3223,31.4205,152400.0
2008-01-23 11:50:00,51.2,51.48,51.16,51.46,132800.0,31.4205,31.5923,31.3959,31.58,132800.0
2008-01-23 11:55:00,51.47,51.53,51.38,51.38,107700.0,31.5862,31.623,31.5309,31.5309,107700.0
2008-01-23 12:00:00,51.38,51.42,51.22,51.29,135200.0,31.5309,31.5555,31.4327,31.4757,135200.0
2008-01-23 12:05:00,51.29,51.44,51.27,51.35,121500.0,31.4757,31.5678,31.4634,31.5125,121500.0
2008-01-23 12:10:00,51.35,51.4,51.24,51.35,110100.0,31.5125,31.5432,31.445,31.5125,110100.0
2008-01-23 12:15:00,51.34,51.63,51.33,51.63,106300.0,31.5064,31.6844,31.5003,31.6844,106300.0
2008-01-23 12:20:00,51.63,51.79,51.61,51.77,136400.0,31.6844,31.7825,31.6721,31.7703,136400.0
2008-01-23 12:25:00,51.76,51.85,51.75,51.77,80100.0,31.7641,31.8194,31.758,31.7703,80100.0
2008-01-23 12:30:00,51.77,51.8,51.46,51.49,109900.0,31.7703,31.7887,31.58,31.5984,109900.0
2008-01-23 12:35:00,51.51,51.58,51.21,51.21,141300.0,31.6107,31.6537,31.4266,31.4266,141300.0
2008-01-23 12:40:00,51.18,51.35,51.18,51.21,152100.0,31.4082,31.5125,31.4082,31.4266,152100.0
2008-01-23 12:45:00,51.22,51.28,50.91,51.18,236600.0,31.4327,31.4696,31.2425,31.4082,236600.0
2008-01-23 12:50:00,51.18,51.44,51.11,51.44,144100.0,31.4082,31.5678,31.3652,31.5678,144100.0
2008-01-23 12:55:00,51.45,51.45,51.29,51.31,75500.0,31.5739,31.5739,31.4757,31.488,75500.0
2008-01-23 13:00:00,51.33,51.48,51.32,51.34,143000.0,31.5003,31.5923,31.4941,31.5064,143000.0
2008-01-23 13:05:00,51.33,51.48,51.32,51.37,72700.0,31.5003,31.5923,31.4941,31.5248,72700.0
2008-01-23 13:10:00,51.39,51.39,51.09,51.34,131800.0,31.5371,31.5371,31.353,31.5064,131800.0
2008-01-23 13:15:00,51.33,51.5,51.29,51.49,89500.0,31.5003,31.6046,31.4757,31.5984,89500.0
2008-01-23 13:20:00,51.49,51.73,51.47,51.61,99600.0,31.5984,31.7457,31.5862,31.6721,99600.0
2008-01-23 13:25:00,51.63,51.68,51.47,51.48,79000.0,31.6844,31.715,31.5862,31.5923,79000.0
2008-01-23 13:30:00,51.47,51.57,51.29,51.48,123400.0,31.5862,31.6475,31.4757,31.5923,123400.0
2008-01-23 13:35:00,51.5,51.64,51.47,51.49,163800.0,31.6046,31.6905,31.5862,31.5984,163800.0
2008-01-23 13:40:00,51.49,51.73,51.42,51.72,153600.0,31.5984,31.7457,31.5555,31.7396,153600.0
2008-01-23 13:45:00,51.72,51.85,51.67,51.7,164600.0,31.7396,31.8194,31.7089,31.7273,164600.0
2008-01-23 13:50:00,51.7,51.83,51.65,51.65,110000.0,31.7273,31.8071,31.6966,31.6966,110000.0
2008-01-23 13:55:00,51.65,51.71,51.56,51.65,116300.0,31.6966,31.7334,31.6414,31.6966,116300.0
2008-01-23 14:00:00,51.65,51.66,51.46,51.49,119800.0,31.6966,31.7028,31.58,31.5984,119800.0
2008-01-23 14:05:00,51.49,51.85,51.48,51.82,140000.0,31.5984,31.8194,31.5923,31.801,140000.0
2008-01-23 14:10:00,51.81,52.01,51.74,51.95,123500.0,31.7948,31.9176,31.7519,31.8807,123500.0
2008-01-23 14:15:00,51.95,51.95,51.73,51.73,109700.0,31.8807,31.8807,31.7457,31.7457,109700.0
2008-01-23 14:20:00,51.74,52.0,51.72,51.97,172000.0,31.7519,31.9114,31.7396,31.893,172000.0
2008-01-23 14:25:00,51.97,52.1,51.97,52.09,272600.0,31.893,31.9728,31.893,31.9666,272600.0
2008-01-23 14:30:00,52.1,52.12,51.92,52.03,217500.0,31.9728,31.9851,31.8623,31.9298,217500.0
2008-01-23 14:35:00,52.03,52.12,51.99,52.11,254900.0,31.9298,31.9851,31.9053,31.9789,254900.0
2008-01-23 14:40:00,52.1,52.11,51.94,51.98,261500.0,31.9728,31.9789,31.8746,31.8991,261500.0
2008-01-23 14:45:00,51.98,52.03,51.87,52.0,300900.0,31.8991,31.9298,31.8316,31.9114,300900.0
2008-01-23 14:50:00,52.0,52.08,51.93,51.96,171200.0,31.9114,31.9605,31.8685,31.8869,171200.0
2008-01-23 14:55:00,51.96,52.01,51.91,51.95,206700.0,31.8869,31.9176,31.8562,31.8807,206700.0
2008-01-23 15:00:00,51.95,52.22,51.93,52.14,357400.0,31.8807,32.0464,31.8685,31.9973,357400.0
2008-01-23 15:05:00,52.14,52.2,52.01,52.16,461000.0,31.9973,32.0342,31.9176,32.0096,461000.0
2008-01-23 15:10:00,52.16,52.32,52.13,52.29,595900.0,32.0096,32.1078,31.9912,32.0894,595900.0
2008-01-23 15:15:00,52.29,52.35,52.2,52.26,370000.0,32.0894,32.1262,32.0342,32.071,370000.0
2008-01-23 15:20:00,52.26,52.41,52.24,52.4,404600.0,32.071,32.163,32.0587,32.1569,404600.0
2008-01-23 15:25:00,52.4,52.6,52.27,52.55,319600.0,32.1569,32.2796,32.0771,32.2489,319600.0
2008-01-23 15:30:00,52.55,52.68,52.54,52.62,298200.0,32.2489,32.3287,32.2428,32.2919,298200.0
2008-01-23 15:35:00,52.61,52.81,52.58,52.81,696200.0,32.2858,32.4085,32.2674,32.4085,696200.0
2008-01-23 15:40:00,52.75,52.98,52.73,52.93,528900.0,32.3717,32.5128,32.3594,32.4821,528900.0
2008-01-23 15:45:00,52.93,53.05,52.77,53.03,442900.0,32.4821,32.5558,32.384,32.5435,442900.0
2008-01-23 15:50:00,52.93,53.04,52.75,52.94,292100.0,32.4821,32.5496,32.3717,32.4883,292100.0
2008-01-23 15:55:00,52.94,53.04,52.8,53.03,320800.0,32.4883,32.5496,32.4024,32.5435,320800.0
2008-01-24 09:30:00,53.8,53.8,52.99,53.2,393600.0,33.016,33.016,32.519,32.6478,393600.0
2008-01-24 09:35:00,53.18,53.43,53.08,53.38,166000.0,32.6356,32.789,32.5742,32.7583,166000.0
2008-01-24 09:40:00,53.4,53.78,53.38,53.73,223700.0,32.7706,33.0038,32.7583,32.9731,223700.0
2008-01-24 09:45:00,53.72,53.78,53.6,53.77,208000.0,32.9669,33.0038,32.8933,32.9976,208000.0
2008-01-24 09:50:00,53.77,53.93,53.71,53.88,283400.0,32.9976,33.0958,32.9608,33.0651,283400.0
2008-01-24 09:55:00,53.88,53.95,53.67,53.69,198400.0,33.0651,33.1081,32.9363,32.9485,198400.0
2008-01-24 10:00:00,53.69,53.95,53.66,53.89,153300.0,32.9485,33.1081,32.9301,33.0713,153300.0
2008-01-24 10:05:00,53.89,54.14,53.78,54.04,270400.0,33.0713,33.2247,33.0038,33.1633,270400.0
2008-01-24 10:10:00,54.04,54.04,53.69,53.69,139300.0,33.1633,33.1633,32.9485,32.9485,139300.0
2008-01-24 10:15:00,53.7,53.82,53.6,53.73,77500.0,32.9547,33.0283,32.8933,32.9731,77500.0
2008-01-24 10:20:00,53.74,53.78,53.48,53.59,129100.0,32.9792,33.0038,32.8197,32.8872,129100.0
2008-01-24 10:25:00,53.6,53.81,53.6,53.73,85000.0,32.8933,33.0222,32.8933,32.9731,85000.0
2008-01-24 10:30:00,53.73,53.79,53.52,53.55,192100.0,32.9731,33.0099,32.8442,32.8626,192100.0
2008-01-24 10:35:00,53.57,53.58,53.51,53.56,118500.0,32.8749,32.881,32.8381,32.8688,118500.0
2008-01-24 10:40:00,53.55,53.56,53.36,53.41,163200.0,32.8626,32.8688,32.746,32.7767,163200.0
2008-01-24 10:45:00,53.4,53.48,53.37,53.46,110000.0,32.7706,32.8197,32.7522,32.8074,110000.0
2008-01-24 10:50:00,53.46,53.51,53.45,53.5,68400.0,32.8074,32.8381,32.8013,32.8319,68400.0
2008-01-24 10:55:00,53.5,53.65,53.45,53.5,94900.0,32.8319,32.924,32.8013,32.8319,94900.0
2008-01-24 11:00:00,53.5,53.59,53.48,53.59,118200.0,32.8319,32.8872,32.8197,32.8872,118200.0
2008-01-24 11:05:00,53.58,53.59,53.48,53.57,88900.0,32.881,32.8872,32.8197,32.8749,88900.0
2008-01-24 11:10:00,53.58,53.92,53.57,53.76,144700.0,32.881,33.0897,32.8749,32.9915,144700.0
2008-01-24 11:15:00,53.75,53.82,53.71,53.74,60500.0,32.9854,33.0283,32.9608,32.9792,60500.0
2008-01-24 11:20:00,53.74,53.84,53.71,53.76,82400.0,32.9792,33.0406,32.9608,32.9915,82400.0
2008-01-24 11:25:00,53.76,53.95,53.7,53.93,85100.0,32.9915,33.1081,32.9547,33.0958,85100.0
2008-01-24 11:30:00,53.93,54.03,53.91,53.97,95100.0,33.0958,33.1572,33.0835,33.1204,95100.0
2008-01-24 11:35:00,53.97,53.99,53.83,53.93,120700.0,33.1204,33.1326,33.0345,33.0958,120700.0
2008-01-24 11:40:00,53.92,53.94,53.83,53.9,64900.0,33.0897,33.102,33.0345,33.0774,64900.0
2008-01-24 11:45:00,53.89,54.0,53.84,53.98,77200.0,33.0713,33.1388,33.0406,33.1265,77200.0
2008-01-24 11:50:00,53.98,54.09,53.96,54.01,73300.0,33.1265,33.194,33.1142,33.1449,73300.0
2008-01-24 11:55:00,54.02,54.05,53.94,54.03,63300.0,33.1511,33.1695,33.102,33.1572,63300.0
2008-01-24 12:00:00,54.02,54.08,53.92,53.96,83300.0,33.1511,33.1879,33.0897,33.1142,83300.0
2008-01-24 12:05:00,53.96,53.97,53.58,53.6,124600.0,33.1142,33.1204,32.881,32.8933,124600.0
2008-01-24 12:10:00,53.6,53.65,53.54,53.56,72000.0,32.8933,32.924,32.8565,32.8688,72000.0
2008-01-24 12:15:00,53.56,53.6,53.48,53.56,54500.0,32.8688,32.8933,32.8197,32.8688,54500.0
2008-01-24 12:20:00,53.55,53.72,53.52,53.68,73800.0,32.8626,32.9669,32.8442,32.9424,73800.0
2008-01-24 12:25:00,53.68,53.75,53.57,53.61,62200.0,32.9424,32.9854,32.8749,32.8994,62200.0
2008-01-24 12:30:00,53.62,53.72,53.62,53.72,35700.0,32.9056,32.9669,32.9056,32.9669,35700.0
2008-01-24 12:35:00,53.72,53.72,53.46,53.49,87200.0,32.9669,32.9669,32.8074,32.8258,87200.0
2008-01-24 12:40:00,53.48,53.66,53.47,53.61,58600.0,32.8197,32.9301,32.8135,32.8994,58600.0
2008-01-24 12:45:00,53.63,53.66,53.57,53.65,33600.0,32.9117,32.9301,32.8749,32.924,33600.0
2008-01-24 12:50:00,53.66,53.71,53.62,53.66,62100.0,32.9301,32.9608,32.9056,32.9301,62100.0
2008-01-24 12:55:00,53.66,53.79,53.65,53.78,46900.0,32.9301,33.0099,32.924,33.0038,46900.0
2008-01-24 13:00:00,53.77,53.84,53.73,53.76,76100.0,32.9976,33.0406,32.9731,32.9915,76100.0
2008-01-24 13:05:00,53.74,53.75,53.51,53.55,59400.0,32.9792,32.9854,32.8381,32.8626,59400.0
2008-01-24 13:10:00,53.56,53.8,53.53,53.8,57000.0,32.8688,33.016,32.8503,33.016,57000.0
2008-01-24 13:15:00,53.81,53.88,53.76,53.82,65000.0,33.0222,33.0651,32.9915,33.0283,65000.0
2008-01-24 13:20:00,53.82,53.9,53.81,53.84,66200.0,33.0283,33.0774,33.0222,33.0406,66200.0
2008-01-24 13:25:00,53.83,53.89,53.71,53.72,44900.0,33.0345,33.0713,32.9608,32.9669,44900.0
2008-01-24 13:30:00,53.74,53.8,53.63,53.78,41400.0,32.9792,33.016,32.9117,33.0038,41400.0
2008-01-24 13:35:00,53.77,53.83,53.75,53.77,31900.0,32.9976,33.0345,32.9854,32.9976,31900.0
2008-01-24 13:40:00,53.78,53.97,53.78,53.95,85300.0,33.0038,33.1204,33.0038,33.1081,85300.0
2008-01-24 13:45:00,53.95,53.99,53.89,53.92,82900.0,33.1081,33.1326,33.0713,33.0897,82900.0
2008-01-24 13:50:00,53.92,54.05,53.92,54.04,97700.0,33.0897,33.1695,33.0897,33.1633,97700.0
2008-01-24 13:55:00,54.04,54.05,53.84,53.9,61400.0,33.1633,33.1695,33.0406,33.0774,61400.0
2008-01-24 14:00:00,53.89,53.97,53.86,53.96,82100.0,33.0713,33.1204,33.0529,33.1142,82100.0
2008-01-24 14:05:00,53.96,54.19,53.96,54.13,138600.0,33.1142,33.2554,33.1142,33.2186,138600.0
2008-01-24 14:10:00,54.13,54.14,53.89,53.95,144200.0,33.2186,33.2247,33.0713,33.1081,144200.0
2008-01-24 14:15:00,53.95,53.96,53.82,53.83,99500.0,33.1081,33.1142,33.0283,33.0345,99500.0
2008-01-24 14:20:00,53.84,54.04,53.82,54.04,92700.0,33.0406,33.1633,33.0283,33.1633,92700.0
2008-01-24 14:25:00,54.04,54.1,54.03,54.05,91200.0,33.1633,33.2001,33.1572,33.1695,91200.0
2008-01-24 14:30:00,54.05,54.09,53.97,53.98,83700.0,33.1695,33.194,33.1204,33.1265,83700.0
2008-01-24 14:35:00,53.97,54.08,53.93,54.07,78100.0,33.1204,33.1879,33.0958,33.1817,78100.0
2008-01-24 14:40:00,54.07,54.14,53.98,54.03,134200.0,33.1817,33.2247,33.1265,33.1572,134200.0
2008-01-24 14:45:00,54.03,54.05,54.0,54.01,110100.0,33.1572,33.1695,33.1388,33.1449,110100.0
2008-01-24 14:50:00,54.01,54.05,53.94,53.99,115600.0,33.1449,33.1695,33.102,33.1326,115600.0
2008-01-24 14:55:00,53.98,53.99,53.74,53.75,193100.0,33.1265,33.1326,32.9792,32.9854,193100.0
2008-01-24 15:00:00,53.75,53.85,53.67,53.7,313700.0,32.9854,33.0467,32.9363,32.9547,313700.0
2008-01-24 15:05:00,53.69,53.77,53.69,53.75,139800.0,32.9485,32.9976,32.9485,32.9854,139800.0
2008-01-24 15:10:00,53.75,53.76,53.72,53.72,143400.0,32.9854,32.9915,32.9669,32.9669,143400.0
2008-01-24 15:15:00,53.72,53.73,53.6,53.72,170100.0,32.9669,32.9731,32.8933,32.9669,170100.0
2008-01-24 15:20:00,53.73,53.75,53.69,53.72,157600.0,32.9731,32.9854,32.9485,32.9669,157600.0
2008-01-24 15:25:00,53.72,53.73,53.7,53.72,145500.0,32.9669,32.9731,32.9547,32.9669,145500.0
2008-01-24 15:30:00,53.72,53.73,53.71,53.72,234600.0,32.9669,32.9731,32.9608,32.9669,234600.0
2008-01-24 15:35:00,53.71,53.77,53.71,53.76,246100.0,32.9608,32.9976,32.9608,32.9915,246100.0
2008-01-24 15:40:00,53.76,54.04,53.76,53.99,264400.0,32.9915,33.1633,32.9915,33.1326,264400.0
2008-01-24 15:45:00,53.99,53.99,53.92,53.97,206300.0,33.1326,33.1326,33.0897,33.1204,206300.0
2008-01-24 15:50:00,53.98,54.0,53.93,54.0,199400.0,33.1265,33.1388,33.0958,33.1388,199400.0
2008-01-24 15:55:00,54.0,54.1,53.95,53.96,279900.0,33.1388,33.2001,33.1081,33.1142,279900.0
2008-01-25 09:30:00,54.46,54.75,54.4,54.66,445500.0,33.4211,33.599,33.3843,33.5438,445500.0
2008-01-25 09:35:00,54.66,54.71,54.46,54.57,194100.0,33.5438,33.5745,33.4211,33.4886,194100.0
2008-01-25 09:40:00,54.57,54.57,54.41,54.46,144200.0,33.4886,33.4886,33.3904,33.4211,144200.0
2008-01-25 09:45:00,54.46,54.68,54.46,54.63,283200.0,33.4211,33.5561,33.4211,33.5254,283200.0
2008-01-25 09:50:00,54.63,54.67,54.57,54.58,169200.0,33.5254,33.5499,33.4886,33.4947,169200.0
2008-01-25 09:55:00,54.57,54.61,54.56,54.59,148700.0,33.4886,33.5131,33.4824,33.5009,148700.0
2008-01-25 10:00:00,54.6,54.6,54.43,54.55,167100.0,33.507,33.507,33.4027,33.4763,167100.0
2008-01-25 10:05:00,54.55,54.56,54.46,54.5,154300.0,33.4763,33.4824,33.4211,33.4456,154300.0
2008-01-25 10:10:00,54.48,54.73,54.47,54.65,313100.0,33.4333,33.5868,33.4272,33.5377,313100.0
2008-01-25 10:15:00,54.64,54.7,54.51,54.65,159800.0,33.5315,33.5684,33.4518,33.5377,159800.0
2008-01-25 10:20:00,54.65,54.71,54.49,54.5,140700.0,33.5377,33.5745,33.4395,33.4456,140700.0
2008-01-25 10:25:00,54.5,54.61,54.45,54.45,143000.0,33.4456,33.5131,33.4149,33.4149,143000.0
2008-01-25 10:30:00,54.45,54.46,54.21,54.23,158000.0,33.4149,33.4211,33.2677,33.2799,158000.0
2008-01-25 10:35:00,54.23,54.48,54.22,54.48,136700.0,33.2799,33.4333,33.2738,33.4333,136700.0
2008-01-25 10:40:00,54.47,54.66,54.32,54.63,197200.0,33.4272,33.5438,33.3352,33.5254,197200.0
2008-01-25 10:45:00,54.64,54.66,54.53,54.62,161900.0,33.5315,33.5438,33.464,33.5193,161900.0
2008-01-25 10:50:00,54.63,54.66,54.62,54.64,150600.0,33.5254,33.5438,33.5193,33.5315,150600.0
2008-01-25 10:55:00,54.64,54.65,54.31,54.57,212100.0,33.5315,33.5377,33.329,33.4886,212100.0
2008-01-25 11:00:00,54.57,54.64,54.48,54.53,117000.0,33.4886,33.5315,33.4333,33.464,117000.0
2008-01-25 11:05:00,54.55,54.61,54.47,54.58,80100.0,33.4763,33.5131,33.4272,33.4947,80100.0
2008-01-25 11:10:00,54.59,54.61,54.4,54.4,97900.0,33.5009,33.5131,33.3843,33.3843,97900.0
2008-01-25 11:15:00,54.41,54.47,54.37,54.42,85200.0,33.3904,33.4272,33.3658,33.3965,85200.0
2008-01-25 11:20:00,54.42,54.49,54.41,54.44,78200.0,33.3965,33.4395,33.3904,33.4088,78200.0
2008-01-25 11:25:00,54.43,54.44,54.29,54.35,90500.0,33.4027,33.4088,33.3167,33.3536,90500.0
2008-01-25 11:30:00,54.37,54.62,54.34,54.58,91300.0,33.3658,33.5193,33.3474,33.4947,91300.0
2008-01-25 11:35:00,54.58,54.62,54.51,54.59,80500.0,33.4947,33.5193,33.4518,33.5009,80500.0
2008-01-25 11:40:00,54.59,54.65,54.59,54.6,74500.0,33.5009,33.5377,33.5009,33.507,74500.0
2008-01-25 11:45:00,54.59,54.65,54.54,54.57,91200.0,33.5009,33.5377,33.4702,33.4886,91200.0
2008-01-25 11:50:00,54.58,54.65,54.53,54.65,212700.0,33.4947,33.5377,33.464,33.5377,212700.0
2008-01-25 11:55:00,54.65,54.66,54.64,54.65,206600.0,33.5377,33.5438,33.5315,33.5377,206600.0
2008-01-25 12:00:00,54.64,54.66,54.62,54.64,122600.0,33.5315,33.5438,33.5193,33.5315,122600.0
2008-01-25 12:05:00,54.64,54.65,54.6,54.6,144400.0,33.5315,33.5377,33.507,33.507,144400.0
2008-01-25 12:10:00,54.62,54.64,54.53,54.62,109300.0,33.5193,33.5315,33.464,33.5193,109300.0
2008-01-25 12:15:00,54.63,54.65,54.6,54.63,120600.0,33.5254,33.5377,33.507,33.5254,120600.0
2008-01-25 12:20:00,54.62,54.65,54.62,54.65,60900.0,33.5193,33.5377,33.5193,33.5377,60900.0
2008-01-25 12:25:00,54.65,54.65,54.63,54.64,74200.0,33.5377,33.5377,33.5254,33.5315,74200.0
2008-01-25 12:30:00,54.64,54.65,54.56,54.58,97400.0,33.5315,33.5377,33.4824,33.4947,97400.0
2008-01-25 12:35:00,54.58,54.65,54.57,54.64,94300.0,33.4947,33.5377,33.4886,33.5315,94300.0
2008-01-25 12:40:00,54.64,54.65,54.53,54.63,133500.0,33.5315,33.5377,33.464,33.5254,133500.0
2008-01-25 12:45:00,54.63,54.64,54.47,54.52,106400.0,33.5254,33.5315,33.4272,33.4579,106400.0
2008-01-25 12:50:00,54.51,54.64,54.51,54.61,75100.0,33.4518,33.5315,33.4518,33.5131,75100.0
2008-01-25 12:55:00,54.61,54.62,54.45,54.47,106900.0,33.5131,33.5193,33.4149,33.4272,106900.0
2008-01-25 13:00:00,54.48,54.51,54.43,54.51,97100.0,33.4333,33.4518,33.4027,33.4518,97100.0
2008-01-25 13:05:00,54.5,54.59,54.48,54.52,86500.0,33.4456,33.5009,33.4333,33.4579,86500.0
2008-01-25 13:10:00,54.52,54.55,54.43,54.46,78800.0,33.4579,33.4763,33.4027,33.4211,78800.0
2008-01-25 13:15:00,54.46,54.53,54.43,54.45,90700.0,33.4211,33.464,33.4027,33.4149,90700.0
2008-01-25 13:20:00,54.45,54.53,54.43,54.44,111400.0,33.4149,33.464,33.4027,33.4088,111400.0
2008-01-25 13:25:00,54.44,54.52,54.36,54.42,98000.0,33.4088,33.4579,33.3597,33.3965,98000.0
2008-01-25 13:30:00,54.42,54.5,54.41,54.45,109200.0,33.3965,33.4456,33.3904,33.4149,109200.0
2008-01-25 13:35:00,54.45,54.46,54.3,54.44,111500.0,33.4149,33.4211,33.3229,33.4088,111500.0
2008-01-25 13:40:00,54.45,54.45,54.32,54.39,62200.0,33.4149,33.4149,33.3352,33.3781,62200.0
2008-01-25 13:45:00,54.39,54.44,54.22,54.25,123700.0,33.3781,33.4088,33.2738,33.2922,123700.0
2008-01-25 13:50:00,54.25,54.27,54.13,54.2,83500.0,33.2922,33.3045,33.2186,33.2615,83500.0
2008-01-25 13:55:00,54.2,54.23,54.1,54.1,92100.0,33.2615,33.2799,33.2001,33.2001,92100.0
2008-01-25 14:00:00,54.1,54.11,54.02,54.05,93100.0,33.2001,33.2063,33.1511,33.1695,93100.0
2008-01-25 14:05:00,54.06,54.07,54.02,54.04,81300.0,33.1756,33.1817,33.1511,33.1633,81300.0
2008-01-25 14:10:00,54.05,54.15,54.03,54.12,110800.0,33.1695,33.2308,33.1572,33.2124,110800.0
2008-01-25 14:15:00,54.11,54.21,54.11,54.15,98100.0,33.2063,33.2677,33.2063,33.2308,98100.0
2008-01-25 14:20:00,54.15,54.26,54.07,54.18,122600.0,33.2308,33.2983,33.1817,33.2492,122600.0
2008-01-25 14:25:00,54.17,54.2,54.01,54.02,91400.0,33.2431,33.2615,33.1449,33.1511,91400.0
2008-01-25 14:30:00,54.03,54.13,54.02,54.1,43600.0,33.1572,33.2186,33.1511,33.2001,43600.0
2008-01-25 14:35:00,54.1,54.21,54.09,54.11,77800.0,33.2001,33.2677,33.194,33.2063,77800.0
2008-01-25 14:40:00,54.12,54.21,54.09,54.09,97500.0,33.2124,33.2677,33.194,33.194,97500.0
2008-01-25 14:45:00,54.1,54.1,54.03,54.04,88800.0,33.2001,33.2001,33.1572,33.1633,88800.0
2008-01-25 14:50:00,54.04,54.11,53.99,54.05,308400.0,33.1633,33.2063,33.1326,33.1695,308400.0
2008-01-25 14:55:00,54.06,54.09,54.0,54.06,89800.0,33.1756,33.194,33.1388,33.1756,89800.0
2008-01-25 15:00:00,54.06,54.23,54.03,54.21,87400.0,33.1756,33.2799,33.1572,33.2677,87400.0
2008-01-25 15:05:00,54.22,54.24,54.03,54.1,114300.0,33.2738,33.2861,33.1572,33.2001,114300.0
2008-01-25 15:10:00,54.11,54.43,54.07,54.34,187200.0,33.2063,33.4027,33.1817,33.3474,187200.0
2008-01-25 15:15:00,54.34,54.52,54.34,54.46,155900.0,33.3474,33.4579,33.3474,33.4211,155900.0
2008-01-25 15:20:00,54.48,54.51,54.44,54.45,158700.0,33.4333,33.4518,33.4088,33.4149,158700.0
2008-01-25 15:25:00,54.46,54.48,54.36,54.47,99300.0,33.4211,33.4333,33.3597,33.4272,99300.0
2008-01-25 15:30:00,54.46,54.5,54.37,54.47,537100.0,33.4211,33.4456,33.3658,33.4272,537100.0
2008-01-25 15:35:00,54.46,54.53,54.38,54.38,270200.0,33.4211,33.464,33.372,33.372,270200.0
2008-01-25 15:40:00,54.38,54.49,54.3,54.32,215100.0,33.372,33.4395,33.3229,33.3352,215100.0
2008-01-25 15:45:00,54.33,54.39,54.25,54.36,314800.0,33.3413,33.3781,33.2922,33.3597,314800.0
2008-01-25 15:50:00,54.36,54.39,54.27,54.28,960000.0,33.3597,33.3781,33.3045,33.3106,960000.0
2008-01-25 15:55:00,54.28,54.31,54.15,54.19,548900.0,33.3106,33.329,33.2308,33.2554,548900.0
2008-01-28 09:30:00,51.1,51.43,51.05,51.27,212300.0,31.3591,31.5616,31.3284,31.4634,212300.0
2008-01-28 09:35:00,51.28,51.36,50.85,51.0,1786500.0,31.4696,31.5187,31.2057,31.2977,1786500.0
2008-01-28 09:40:00,51.0,51.05,50.49,50.7,907000.0,31.2977,31.3284,30.9848,31.1136,907000.0
2008-01-28 09:45:00,50.69,51.19,50.36,50.71,847600.0,31.1075,31.4143,30.905,31.1198,847600.0
2008-01-28 09:50:00,50.71,50.74,50.36,50.49,672400.0,31.1198,31.1382,30.905,30.9848,672400.0
2008-01-28 09:55:00,50.49,50.5,50.24,50.35,744000.0,30.9848,30.9909,30.8313,30.8988,744000.0
2008-01-28 10:00:00,50.35,50.36,49.36,49.71,1747000.0,30.8988,30.905,30.2913,30.5061,1747000.0
2008-01-28 10:05:00,49.72,49.8,49.45,49.63,1027500.0,30.5122,30.5613,30.3465,30.457,1027500.0
2008-01-28 10:10:00,49.64,49.93,49.61,49.76,859900.0,30.4631,30.6411,30.4447,30.5368,859900.0
2008-01-28 10:15:00,49.76,49.89,49.69,49.89,715300.0,30.5368,30.6165,30.4938,30.6165,715300.0
2008-01-28 10:20:00,49.89,50.39,49.87,50.2,1165500.0,30.6165,30.9234,30.6043,30.8068,1165500.0
2008-01-28 10:25:00,50.2,50.45,50.01,50.37,703700.0,30.8068,30.9602,30.6902,30.9111,703700.0
2008-01-28 10:30:00,50.38,50.38,50.05,50.31,643700.0,30.9173,30.9173,30.7147,30.8743,643700.0
2008-01-28 10:35:00,50.32,50.32,50.1,50.16,402400.0,30.8804,30.8804,30.7454,30.7822,402400.0
2008-01-28 10:40:00,50.16,50.45,50.16,50.4,427300.0,30.7822,30.9602,30.7822,30.9295,427300.0
2008-01-28 10:45:00,50.39,50.86,50.3,50.74,661800.0,30.9234,31.2118,30.8682,31.1382,661800.0
2008-01-28 10:50:00,50.74,50.83,50.63,50.81,485900.0,31.1382,31.1934,31.0707,31.1811,485900.0
2008-01-28 10:55:00,50.81,50.82,50.66,50.67,484100.0,31.1811,31.1873,31.0891,31.0952,484100.0
2008-01-28 11:00:00,50.66,50.84,50.55,50.8,650900.0,31.0891,31.1995,31.0216,31.175,650900.0
2008-01-28 11:05:00,50.8,50.99,50.66,50.84,563600.0,31.175,31.2916,31.0891,31.1995,563600.0
2008-01-28 11:10:00,50.84,50.9,50.8,50.87,304800.0,31.1995,31.2364,31.175,31.218,304800.0
2008-01-28 11:15:00,50.88,50.88,50.71,50.83,519100.0,31.2241,31.2241,31.1198,31.1934,519100.0
2008-01-28 11:20:00,50.81,51.17,50.8,51.15,861200.0,31.1811,31.4021,31.175,31.3898,861200.0
2008-01-28 11:25:00,51.16,51.17,50.96,51.14,370000.0,31.3959,31.4021,31.2732,31.3837,370000.0
2008-01-28 11:30:00,51.14,51.36,51.09,51.22,554300.0,31.3837,31.5187,31.353,31.4327,554300.0
2008-01-28 11:35:00,51.21,51.3,51.18,51.25,670200.0,31.4266,31.4818,31.4082,31.4512,670200.0
2008-01-28 11:40:00,51.25,51.29,51.19,51.29,339000.0,31.4512,31.4757,31.4143,31.4757,339000.0
2008-01-28 11:45:00,51.28,51.3,51.08,51.14,304600.0,31.4696,31.4818,31.3468,31.3837,304600.0
2008-01-28 11:50:00,51.14,51.21,51.09,51.14,367200.0,31.3837,31.4266,31.353,31.3837,367200.0
2008-01-28 11:55:00,51.14,51.19,51.11,51.12,367200.0,31.3837,31.4143,31.3652,31.3714,367200.0
2008-01-28 12:00:00,51.11,51.32,51.1,51.28,405500.0,31.3652,31.4941,31.3591,31.4696,405500.0
2008-01-28 12:05:00,51.28,51.34,50.63,50.9,1664300.0,31.4696,31.5064,31.0707,31.2364,1664300.0
2008-01-28 12:10:00,50.9,50.98,50.46,50.46,790300.0,31.2364,31.2855,30.9663,30.9663,790300.0
2008-01-28 12:15:00,50.47,50.49,49.61,49.93,1575900.0,30.9725,30.9848,30.4447,30.6411,1575900.0
2008-01-28 12:20:00,49.95,50.37,49.94,50.24,643000.0,30.6534,30.9111,30.6472,30.8313,643000.0
2008-01-28 12:25:00,50.24,50.45,50.2,50.42,462400.0,30.8313,30.9602,30.8068,30.9418,462400.0
2008-01-28 12:30:00,50.41,50.62,50.25,50.57,413700.0,30.9357,31.0645,30.8375,31.0339,413700.0
2008-01-28 12:35:00,50.56,50.58,50.35,50.57,335900.0,31.0277,31.04,30.8988,31.0339,335900.0
2008-01-28 12:40:00,50.56,50.58,50.4,50.45,267900.0,31.0277,31.04,30.9295,30.9602,267900.0
2008-01-28 12:45:00,50.45,50.58,50.42,50.51,268100.0,30.9602,31.04,30.9418,30.997,268100.0
2008-01-28 12:50:00,50.51,50.51,50.27,50.33,352300.0,30.997,30.997,30.8497,30.8866,352300.0
2008-01-28 12:55:00,50.33,50.33,50.1,50.14,395600.0,30.8866,30.8866,30.7454,30.77,395600.0
2008-01-28 13:00:00,50.14,50.46,50.13,50.46,330000.0,30.77,30.9663,30.7638,30.9663,330000.0
2008-01-28 13:05:00,50.45,50.66,50.45,50.51,271800.0,30.9602,31.0891,30.9602,30.997,271800.0
2008-01-28 13:10:00,50.52,50.57,50.33,50.39,283200.0,31.0032,31.0339,30.8866,30.9234,283200.0
2008-01-28 13:15:00,50.4,50.4,50.23,50.35,403000.0,30.9295,30.9295,30.8252,30.8988,403000.0
2008-01-28 13:20:00,50.35,50.5,50.27,50.35,348900.0,30.8988,30.9909,30.8497,30.8988,348900.0
2008-01-28 13:25:00,50.37,50.37,49.93,49.99,607200.0,30.9111,30.9111,30.6411,30.6779,607200.0
2008-01-28 13:30:00,49.99,50.29,49.99,50.15,566000.0,30.6779,30.862,30.6779,30.7761,566000.0
2008-01-28 13:35:00,50.15,50.19,50.05,50.12,473300.0,30.7761,30.8007,30.7147,30.7577,473300.0
2008-01-28 13:40:00,50.11,50.21,50.05,50.1,329700.0,30.7516,30.8129,30.7147,30.7454,329700.0
2008-01-28 13:45:00,50.09,50.26,50.06,50.18,535300.0,30.7393,30.8436,30.7209,30.7945,535300.0
2008-01-28 13:50:00,50.18,50.25,50.15,50.24,241800.0,30.7945,30.8375,30.7761,30.8313,241800.0
2008-01-28 13:55:00,50.25,50.34,50.22,50.25,273500.0,30.8375,30.8927,30.8191,30.8375,273500.0
2008-01-28 14:00:00,50.25,50.38,50.25,50.3,234700.0,30.8375,30.9173,30.8375,30.8682,234700.0
2008-01-28 14:05:00,50.31,50.45,50.25,50.44,304000.0,30.8743,30.9602,30.8375,30.9541,304000.0
2008-01-28 14:10:00,50.44,50.65,50.43,50.51,484000.0,30.9541,31.0829,30.9479,30.997,484000.0
2008-01-28 14:15:00,50.5,50.55,50.49,50.53,374800.0,30.9909,31.0216,30.9848,31.0093,374800.0
2008-01-28 14:20:00,50.53,50.7,50.51,50.64,346700.0,31.0093,31.1136,30.997,31.0768,346700.0
2008-01-28 14:25:00,50.65,50.9,50.61,50.87,471300.0,31.0829,31.2364,31.0584,31.218,471300.0
2008-01-28 14:30:00,50.87,50.93,50.78,50.93,386100.0,31.218,31.2548,31.1627,31.2548,386100.0
2008-01-28 14:35:00,50.93,50.97,50.79,50.81,524700.0,31.2548,31.2793,31.1689,31.1811,524700.0
2008-01-28 14:40:00,50.8,50.86,50.77,50.85,507000.0,31.175,31.2118,31.1566,31.2057,507000.0
2008-01-28 14:45:00,50.85,50.95,50.55,50.7,1029200.0,31.2057,31.2671,31.0216,31.1136,1029200.0
2008-01-28 14:50:00,50.7,50.82,50.52,50.81,799500.0,31.1136,31.1873,31.0032,31.1811,799500.0
2008-01-28 14:55:00,50.81,50.81,50.62,50.64,490200.0,31.1811,31.1811,31.0645,31.0768,490200.0
2008-01-28 15:00:00,50.64,50.67,50.57,50.63,541600.0,31.0768,31.0952,31.0339,31.0707,541600.0
2008-01-28 15:05:00,50.63,50.64,50.52,50.6,548000.0,31.0707,31.0768,31.0032,31.0523,548000.0
2008-01-28 15:10:00,50.6,50.68,50.58,50.59,440800.0,31.0523,31.1014,31.04,31.0461,440800.0
2008-01-28 15:15:00,50.59,50.63,50.55,50.58,408800.0,31.0461,31.0707,31.0216,31.04,408800.0
2008-01-28 15:20:00,50.58,50.73,50.58,50.69,339300.0,31.04,31.132,31.04,31.1075,339300.0
2008-01-28 15:25:00,50.7,50.73,50.6,50.66,294000.0,31.1136,31.132,31.0523,31.0891,294000.0
2008-01-28 15:30:00,50.66,50.71,50.59,50.6,794800.0,31.0891,31.1198,31.0461,31.0523,794800.0
2008-01-28 15:35:00,50.6,50.7,50.57,50.66,613000.0,31.0523,31.1136,31.0339,31.0891,613000.0
2008-01-28 15:40:00,50.67,50.82,50.63,50.82,700900.0,31.0952,31.1873,31.0707,31.1873,700900.0
2008-01-28 15:45:00,50.82,50.94,50.79,50.87,1767100.0,31.1873,31.2609,31.1689,31.218,1767100.0
2008-01-28 15:50:00,50.87,51.0,50.86,50.91,1107800.0,31.218,31.2977,31.2118,31.2425,1107800.0
2008-01-28 15:55:00,50.9,51.07,50.88,51.07,1202100.0,31.2364,31.3407,31.2241,31.3407,1202100.0
2008-01-29 09:30:00,51.43,51.43,50.81,50.9,805400.0,31.5616,31.5616,31.1811,31.2364,805400.0
2008-01-29 09:35:00,50.92,51.16,50.79,50.99,411300.0,31.2486,31.3959,31.1689,31.2916,411300.0
2008-01-29 09:40:00,50.99,50.99,50.91,50.95,315000.0,31.2916,31.2916,31.2425,31.2671,315000.0
2008-01-29 09:45:00,50.95,50.96,50.59,50.71,590700.0,31.2671,31.2732,31.0461,31.1198,590700.0
2008-01-29 09:50:00,50.7,50.75,50.62,50.66,521600.0,31.1136,31.1443,31.0645,31.0891,521600.0
2008-01-29 09:55:00,50.65,50.7,50.32,50.52,468300.0,31.0829,31.1136,30.8804,31.0032,468300.0
2008-01-29 10:00:00,50.53,50.8,50.52,50.73,545100.0,31.0093,31.175,31.0032,31.132,545100.0
2008-01-29 10:05:00,50.73,50.82,50.53,50.62,308600.0,31.132,31.1873,31.0093,31.0645,308600.0
2008-01-29 10:10:00,50.61,50.88,50.56,50.65,220300.0,31.0584,31.2241,31.0277,31.0829,220300.0
2008-01-29 10:15:00,50.64,50.69,50.6,50.61,230900.0,31.0768,31.1075,31.0523,31.0584,230900.0
2008-01-29 10:20:00,50.6,50.6,50.47,50.48,207600.0,31.0523,31.0523,30.9725,30.9786,207600.0
2008-01-29 10:25:00,50.48,50.51,50.23,50.24,438000.0,30.9786,30.997,30.8252,30.8313,438000.0
2008-01-29 10:30:00,50.24,50.43,50.24,50.31,334100.0,30.8313,30.9479,30.8313,30.8743,334100.0
2008-01-29 10:35:00,50.31,50.36,50.24,50.32,275900.0,30.8743,30.905,30.8313,30.8804,275900.0
2008-01-29 10:40:00,50.33,50.34,50.18,50.22,242700.0,30.8866,30.8927,30.7945,30.8191,242700.0
2008-01-29 10:45:00,50.23,50.23,50.07,50.1,266200.0,30.8252,30.8252,30.727,30.7454,266200.0
2008-01-29 10:50:00,50.1,50.18,50.07,50.18,173700.0,30.7454,30.7945,30.727,30.7945,173700.0
2008-01-29 10:55:00,50.19,50.34,50.13,50.32,121000.0,30.8007,30.8927,30.7638,30.8804,121000.0
2008-01-29 11:00:00,50.32,50.41,50.32,50.34,160200.0,30.8804,30.9357,30.8804,30.8927,160200.0
2008-01-29 11:05:00,50.35,50.52,50.34,50.47,259900.0,30.8988,31.0032,30.8927,30.9725,259900.0
2008-01-29 11:10:00,50.47,50.48,50.4,50.46,174100.0,30.9725,30.9786,30.9295,30.9663,174100.0
2008-01-29 11:15:00,50.45,50.51,50.45,50.5,242100.0,30.9602,30.997,30.9602,30.9909,242100.0
2008-01-29 11:20:00,50.51,50.66,50.5,50.56,294300.0,30.997,31.0891,30.9909,31.0277,294300.0
2008-01-29 11:25:00,50.56,50.6,50.55,50.58,98200.0,31.0277,31.0523,31.0216,31.04,98200.0
2008-01-29 11:30:00,50.58,50.8,50.58,50.79,192800.0,31.04,31.175,31.04,31.1689,192800.0
2008-01-29 11:35:00,50.79,50.8,50.66,50.74,246300.0,31.1689,31.175,31.0891,31.1382,246300.0
2008-01-29 11:40:00,50.74,50.8,50.71,50.72,175200.0,31.1382,31.175,31.1198,31.1259,175200.0
2008-01-29 11:45:00,50.73,50.75,50.67,50.69,354400.0,31.132,31.1443,31.0952,31.1075,354400.0
2008-01-29 11:50:00,50.69,50.74,50.68,50.7,97900.0,31.1075,31.1382,31.1014,31.1136,97900.0
2008-01-29 11:55:00,50.71,50.8,50.69,50.79,142900.0,31.1198,31.175,31.1075,31.1689,142900.0
2008-01-29 12:00:00,50.8,50.8,50.76,50.77,116200.0,31.175,31.175,31.1505,31.1566,116200.0
2008-01-29 12:05:00,50.76,50.77,50.67,50.7,214600.0,31.1505,31.1566,31.0952,31.1136,214600.0
2008-01-29 12:10:00,50.7,50.75,50.65,50.68,189800.0,31.1136,31.1443,31.0829,31.1014,189800.0
2008-01-29 12:15:00,50.68,50.7,50.54,50.61,185300.0,31.1014,31.1136,31.0154,31.0584,185300.0
2008-01-29 12:20:00,50.6,50.73,50.59,50.72,79300.0,31.0523,31.132,31.0461,31.1259,79300.0
2008-01-29 12:25:00,50.72,50.74,50.62,50.72,112500.0,31.1259,31.1382,31.0645,31.1259,112500.0
2008-01-29 12:30:00,50.71,50.73,50.67,50.69,110500.0,31.1198,31.132,31.0952,31.1075,110500.0
2008-01-29 12:35:00,50.69,50.73,50.68,50.71,78200.0,31.1075,31.132,31.1014,31.1198,78200.0
2008-01-29 12:40:00,50.71,50.77,50.71,50.75,146200.0,31.1198,31.1566,31.1198,31.1443,146200.0
2008-01-29 12:45:00,50.74,50.75,50.73,50.74,111600.0,31.1382,31.1443,31.132,31.1382,111600.0
2008-01-29 12:50:00,50.74,50.75,50.73,50.75,81000.0,31.1382,31.1443,31.132,31.1443,81000.0
2008-01-29 12:55:00,50.74,50.75,50.71,50.74,101500.0,31.1382,31.1443,31.1198,31.1382,101500.0
2008-01-29 13:00:00,50.74,50.75,50.73,50.74,83200.0,31.1382,31.1443,31.132,31.1382,83200.0
2008-01-29 13:05:00,50.75,50.75,50.71,50.74,132400.0,31.1443,31.1443,31.1198,31.1382,132400.0
2008-01-29 13:10:00,50.74,50.8,50.73,50.76,193200.0,31.1382,31.175,31.132,31.1505,193200.0
2008-01-29 13:15:00,50.75,50.85,50.75,50.79,120200.0,31.1443,31.2057,31.1443,31.1689,120200.0
2008-01-29 13:20:00,50.79,50.8,50.78,50.78,47900.0,31.1689,31.175,31.1627,31.1627,47900.0
2008-01-29 13:25:00,50.79,50.8,50.72,50.73,190800.0,31.1689,31.175,31.1259,31.132,190800.0
2008-01-29 13:30:00,50.74,50.76,50.73,50.74,87400.0,31.1382,31.1505,31.132,31.1382,87400.0
2008-01-29 13:35:00,50.74,50.85,50.74,50.83,162500.0,31.1382,31.2057,31.1382,31.1934,162500.0
2008-01-29 13:40:00,50.82,50.95,50.82,50.95,304700.0,31.1873,31.2671,31.1873,31.2671,304700.0
2008-01-29 13:45:00,50.96,50.96,50.81,50.85,119200.0,31.2732,31.2732,31.1811,31.2057,119200.0
2008-01-29 13:50:00,50.85,50.92,50.84,50.86,207300.0,31.2057,31.2486,31.1995,31.2118,207300.0
2008-01-29 13:55:00,50.85,50.88,50.8,50.83,167300.0,31.2057,31.2241,31.175,31.1934,167300.0
2008-01-29 14:00:00,50.83,50.83,50.73,50.75,156800.0,31.1934,31.1934,31.132,31.1443,156800.0
2008-01-29 14:05:00,50.74,50.74,50.7,50.73,118800.0,31.1382,31.1382,31.1136,31.132,118800.0
2008-01-29 14:10:00,50.71,50.75,50.7,50.72,128600.0,31.1198,31.1443,31.1136,31.1259,128600.0
2008-01-29 14:15:00,50.72,50.76,50.72,50.75,107300.0,31.1259,31.1505,31.1259,31.1443,107300.0
2008-01-29 14:20:00,50.75,50.8,50.74,50.74,127500.0,31.1443,31.175,31.1382,31.1382,127500.0
2008-01-29 14:25:00,50.74,50.75,50.73,50.74,130700.0,31.1382,31.1443,31.132,31.1382,130700.0
2008-01-29 14:30:00,50.74,50.76,50.71,50.71,172400.0,31.1382,31.1505,31.1198,31.1198,172400.0
2008-01-29 14:35:00,50.71,50.76,50.7,50.74,218100.0,31.1198,31.1505,31.1136,31.1382,218100.0
2008-01-29 14:40:00,50.74,50.79,50.73,50.77,175500.0,31.1382,31.1689,31.132,31.1566,175500.0
2008-01-29 14:45:00,50.76,50.81,50.75,50.8,178100.0,31.1505,31.1811,31.1443,31.175,178100.0
2008-01-29 14:50:00,50.79,50.8,50.75,50.77,234600.0,31.1689,31.175,31.1443,31.1566,234600.0
2008-01-29 14:55:00,50.78,50.86,50.77,50.85,427000.0,31.1627,31.2118,31.1566,31.2057,427000.0
2008-01-29 15:00:00,50.85,50.86,50.8,50.83,163400.0,31.2057,31.2118,31.175,31.1934,163400.0
2008-01-29 15:05:00,50.83,50.89,50.83,50.86,337800.0,31.1934,31.2302,31.1934,31.2118,337800.0
2008-01-29 15:10:00,50.87,50.88,50.83,50.84,165900.0,31.218,31.2241,31.1934,31.1995,165900.0
2008-01-29 15:15:00,50.85,50.88,50.81,50.82,1298700.0,31.2057,31.2241,31.1811,31.1873,1298700.0
2008-01-29 15:20:00,50.81,50.91,50.81,50.85,266100.0,31.1811,31.2425,31.1811,31.2057,266100.0
2008-01-29 15:25:00,50.84,50.85,50.79,50.81,198800.0,31.1995,31.2057,31.1689,31.1811,198800.0
2008-01-29 15:30:00,50.81,50.83,50.8,50.8,177600.0,31.1811,31.1934,31.175,31.175,177600.0
2008-01-29 15:35:00,50.8,50.83,50.8,50.82,1186000.0,31.175,31.1934,31.175,31.1873,1186000.0
2008-01-29 15:40:00,50.82,50.84,50.78,50.8,426500.0,31.1873,31.1995,31.1627,31.175,426500.0
2008-01-29 15:45:00,50.8,50.81,50.77,50.79,250600.0,31.175,31.1811,31.1566,31.1689,250600.0
2008-01-29 15:50:00,50.79,50.84,50.78,50.79,355900.0,31.1689,31.1995,31.1627,31.1689,355900.0
2008-01-29 15:55:00,50.8,50.8,50.74,50.8,716900.0,31.175,31.175,31.1382,31.175,716900.0
2008-01-30 09:30:00,50.84,51.29,50.8,51.07,459000.0,31.1995,31.4757,31.175,31.3407,459000.0
2008-01-30 09:35:00,51.06,51.14,50.95,51.12,174000.0,31.3346,31.3837,31.2671,31.3714,174000.0
2008-01-30 09:40:00,51.12,51.32,51.1,51.27,218700.0,31.3714,31.4941,31.3591,31.4634,218700.0
2008-01-30 09:45:00,51.28,51.3,51.22,51.24,127700.0,31.4696,31.4818,31.4327,31.445,127700.0
2008-01-30 09:50:00,51.23,51.25,51.1,51.23,126500.0,31.4389,31.4512,31.3591,31.4389,126500.0
2008-01-30 09:55:00,51.22,51.22,51.13,51.16,142600.0,31.4327,31.4327,31.3775,31.3959,142600.0
2008-01-30 10:00:00,51.16,51.21,51.14,51.17,232900.0,31.3959,31.4266,31.3837,31.4021,232900.0
2008-01-30 10:05:00,51.18,51.2,51.16,51.2,172700.0,31.4082,31.4205,31.3959,31.4205,172700.0
2008-01-30 10:10:00,51.2,51.21,51.16,51.18,146800.0,31.4205,31.4266,31.3959,31.4082,146800.0
2008-01-30 10:15:00,51.17,51.26,51.17,51.25,140300.0,31.4021,31.4573,31.4021,31.4512,140300.0
2008-01-30 10:20:00,51.24,51.47,51.24,51.47,143400.0,31.445,31.5862,31.445,31.5862,143400.0
2008-01-30 10:25:00,51.46,51.47,51.25,51.32,129900.0,31.58,31.5862,31.4512,31.4941,129900.0
2008-01-30 10:30:00,51.32,51.5,51.31,51.39,228100.0,31.4941,31.6046,31.488,31.5371,228100.0
2008-01-30 10:35:00,51.39,51.5,51.38,51.49,137200.0,31.5371,31.6046,31.5309,31.5984,137200.0
2008-01-30 10:40:00,51.49,51.51,51.4,51.42,180200.0,31.5984,31.6107,31.5432,31.5555,180200.0
2008-01-30 10:45:00,51.43,51.43,51.28,51.38,187200.0,31.5616,31.5616,31.4696,31.5309,187200.0
2008-01-30 10:50:00,51.38,51.74,51.37,51.5,373600.0,31.5309,31.7519,31.5248,31.6046,373600.0
2008-01-30 10:55:00,51.5,51.6,51.38,51.41,116200.0,31.6046,31.6659,31.5309,31.5493,116200.0
2008-01-30 11:00:00,51.41,51.42,51.31,51.35,231100.0,31.5493,31.5555,31.488,31.5125,231100.0
2008-01-30 11:05:00,51.35,51.38,51.31,51.33,175000.0,31.5125,31.5309,31.488,31.5003,175000.0
2008-01-30 11:10:00,51.33,51.35,51.27,51.27,87800.0,31.5003,31.5125,31.4634,31.4634,87800.0
2008-01-30 11:15:00,51.28,51.28,51.17,51.22,196100.0,31.4696,31.4696,31.4021,31.4327,196100.0
2008-01-30 11:20:00,51.22,51.23,51.07,51.08,94400.0,31.4327,31.4389,31.3407,31.3468,94400.0
2008-01-30 11:25:00,51.09,51.09,50.98,50.98,145300.0,31.353,31.353,31.2855,31.2855,145300.0
2008-01-30 11:30:00,50.99,51.09,50.92,50.95,143600.0,31.2916,31.353,31.2486,31.2671,143600.0
2008-01-30 11:35:00,50.95,51.02,50.91,51.0,111500.0,31.2671,31.31,31.2425,31.2977,111500.0
2008-01-30 11:40:00,51.0,51.05,50.97,50.98,75400.0,31.2977,31.3284,31.2793,31.2855,75400.0
2008-01-30 11:45:00,50.98,51.08,50.96,51.06,116200.0,31.2855,31.3468,31.2732,31.3346,116200.0
2008-01-30 11:50:00,51.06,51.11,50.99,51.02,101800.0,31.3346,31.3652,31.2916,31.31,101800.0
2008-01-30 11:55:00,51.02,51.02,50.96,50.99,129200.0,31.31,31.31,31.2732,31.2916,129200.0
2008-01-30 12:00:00,50.98,51.0,50.96,50.98,83500.0,31.2855,31.2977,31.2732,31.2855,83500.0
2008-01-30 12:05:00,50.97,51.02,50.95,50.99,117700.0,31.2793,31.31,31.2671,31.2916,117700.0
2008-01-30 12:10:00,51.0,51.06,50.99,51.04,76800.0,31.2977,31.3346,31.2916,31.3223,76800.0
2008-01-30 12:15:00,51.04,51.09,51.01,51.02,89000.0,31.3223,31.353,31.3039,31.31,89000.0
2008-01-30 12:20:00,51.02,51.06,51.02,51.05,53100.0,31.31,31.3346,31.31,31.3284,53100.0
2008-01-30 12:25:00,51.05,51.05,51.01,51.02,81200.0,31.3284,31.3284,31.3039,31.31,81200.0
2008-01-30 12:30:00,51.01,51.02,50.98,51.0,107500.0,31.3039,31.31,31.2855,31.2977,107500.0
2008-01-30 12:35:00,51.0,51.02,50.96,50.97,136200.0,31.2977,31.31,31.2732,31.2793,136200.0
2008-01-30 12:40:00,50.97,51.01,50.96,51.01,26900.0,31.2793,31.3039,31.2732,31.3039,26900.0
2008-01-30 12:45:00,51.01,51.03,50.96,50.98,82600.0,31.3039,31.3161,31.2732,31.2855,82600.0
2008-01-30 12:50:00,50.97,50.99,50.95,50.96,54700.0,31.2793,31.2916,31.2671,31.2732,54700.0
2008-01-30 12:55:00,50.95,50.99,50.91,50.92,99600.0,31.2671,31.2916,31.2425,31.2486,99600.0
2008-01-30 13:00:00,50.93,50.97,50.92,50.96,120700.0,31.2548,31.2793,31.2486,31.2732,120700.0
2008-01-30 13:05:00,50.96,51.03,50.95,51.02,55300.0,31.2732,31.3161,31.2671,31.31,55300.0
2008-01-30 13:10:00,51.01,51.04,51.0,51.01,80600.0,31.3039,31.3223,31.2977,31.3039,80600.0
2008-01-30 13:15:00,51.01,51.1,51.01,51.09,46900.0,31.3039,31.3591,31.3039,31.353,46900.0
2008-01-30 13:20:00,51.09,51.1,50.99,50.99,212200.0,31.353,31.3591,31.2916,31.2916,212200.0
2008-01-30 13:25:00,50.99,51.08,50.99,51.05,75200.0,31.2916,31.3468,31.2916,31.3284,75200.0
2008-01-30 13:30:00,51.06,51.1,51.03,51.05,49500.0,31.3346,31.3591,31.3161,31.3284,49500.0
2008-01-30 13:35:00,51.05,51.06,51.02,51.02,32500.0,31.3284,31.3346,31.31,31.31,32500.0
2008-01-30 13:40:00,51.02,51.04,51.01,51.03,74400.0,31.31,31.3223,31.3039,31.3161,74400.0
2008-01-30 13:45:00,51.03,51.04,50.99,51.0,56800.0,31.3161,31.3223,31.2916,31.2977,56800.0
2008-01-30 13:50:00,51.0,51.1,51.0,51.09,68600.0,31.2977,31.3591,31.2977,31.353,68600.0
2008-01-30 13:55:00,51.08,51.15,51.08,51.13,58600.0,31.3468,31.3898,31.3468,31.3775,58600.0
2008-01-30 14:00:00,51.14,51.14,51.05,51.05,116700.0,31.3837,31.3837,31.3284,31.3284,116700.0
2008-01-30 14:05:00,51.05,51.13,51.02,51.11,84200.0,31.3284,31.3775,31.31,31.3652,84200.0
2008-01-30 14:10:00,51.11,51.35,50.98,51.23,119200.0,31.3652,31.5125,31.2855,31.4389,119200.0
2008-01-30 14:15:00,51.25,51.56,51.1,51.29,405200.0,31.4512,31.6414,31.3591,31.4757,405200.0
2008-01-30 14:20:00,51.31,51.4,51.15,51.22,250600.0,31.488,31.5432,31.3898,31.4327,250600.0
2008-01-30 14:25:00,51.24,51.35,51.15,51.24,274700.0,31.445,31.5125,31.3898,31.445,274700.0
2008-01-30 14:30:00,51.25,51.35,51.03,51.08,244200.0,31.4512,31.5125,31.3161,31.3468,244200.0
2008-01-30 14:35:00,51.08,51.27,51.03,51.25,173800.0,31.3468,31.4634,31.3161,31.4512,173800.0
2008-01-30 14:40:00,51.27,51.37,51.22,51.32,192600.0,31.4634,31.5248,31.4327,31.4941,192600.0
2008-01-30 14:45:00,51.33,51.4,51.25,51.37,181500.0,31.5003,31.5432,31.4512,31.5248,181500.0
2008-01-30 14:50:00,51.36,51.5,51.34,51.49,191900.0,31.5187,31.6046,31.5064,31.5984,191900.0
2008-01-30 14:55:00,51.49,51.53,51.44,51.53,204700.0,31.5984,31.623,31.5678,31.623,204700.0
2008-01-30 15:00:00,51.53,51.7,51.52,51.65,213000.0,31.623,31.7273,31.6169,31.6966,213000.0
2008-01-30 15:05:00,51.64,51.78,51.6,51.64,283900.0,31.6905,31.7764,31.6659,31.6905,283900.0
2008-01-30 15:10:00,51.63,51.64,51.4,51.41,272700.0,31.6844,31.6905,31.5432,31.5493,272700.0
2008-01-30 15:15:00,51.42,51.42,51.25,51.36,239900.0,31.5555,31.5555,31.4512,31.5187,239900.0
2008-01-30 15:20:00,51.35,51.46,51.25,51.36,251100.0,31.5125,31.58,31.4512,31.5187,251100.0
2008-01-30 15:25:00,51.35,51.49,51.34,51.43,186500.0,31.5125,31.5984,31.5064,31.5616,186500.0
2008-01-30 15:30:00,51.44,51.48,51.26,51.26,196200.0,31.5678,31.5923,31.4573,31.4573,196200.0
2008-01-30 15:35:00,51.26,51.26,51.02,51.13,211800.0,31.4573,31.4573,31.31,31.3775,211800.0
2008-01-30 15:40:00,51.12,51.24,51.0,51.0,255800.0,31.3714,31.445,31.2977,31.2977,255800.0
2008-01-30 15:45:00,51.0,51.15,50.97,51.14,417500.0,31.2977,31.3898,31.2793,31.3837,417500.0
2008-01-30 15:50:00,51.14,51.25,51.0,51.0,469400.0,31.3837,31.4512,31.2977,31.2977,469400.0
2008-01-30 15:55:00,51.01,51.08,50.93,50.99,476300.0,31.3039,31.3468,31.2548,31.2916,476300.0
2008-01-31 09:30:00,50.25,50.68,50.11,50.55,375100.0,30.8375,31.1014,30.7516,31.0216,375100.0
2008-01-31 09:35:00,50.55,50.75,50.51,50.75,196800.0,31.0216,31.1443,30.997,31.1443,196800.0
2008-01-31 09:40:00,50.75,51.52,50.75,51.44,367700.0,31.1443,31.6169,31.1443,31.5678,367700.0
2008-01-31 09:45:00,51.44,51.44,51.04,51.24,198000.0,31.5678,31.5678,31.3223,31.445,198000.0
2008-01-31 09:50:00,51.24,51.31,51.15,51.26,222000.0,31.445,31.488,31.3898,31.4573,222000.0
2008-01-31 09:55:00,51.25,51.5,51.2,51.48,184700.0,31.4512,31.6046,31.4205,31.5923,184700.0
2008-01-31 10:00:00,51.49,51.49,51.27,51.28,140600.0,31.5984,31.5984,31.4634,31.4696,140600.0
2008-01-31 10:05:00,51.3,51.6,51.27,51.48,208200.0,31.4818,31.6659,31.4634,31.5923,208200.0
2008-01-31 10:10:00,51.49,51.7,51.44,51.69,210400.0,31.5984,31.7273,31.5678,31.7212,210400.0
2008-01-31 10:15:00,51.7,51.77,51.55,51.57,361200.0,31.7273,31.7703,31.6353,31.6475,361200.0
2008-01-31 10:20:00,51.57,51.69,51.56,51.67,213100.0,31.6475,31.7212,31.6414,31.7089,213100.0
2008-01-31 10:25:00,51.67,51.77,51.66,51.68,183100.0,31.7089,31.7703,31.7028,31.715,183100.0
2008-01-31 10:30:00,51.68,51.81,51.66,51.79,147500.0,31.715,31.7948,31.7028,31.7825,147500.0
2008-01-31 10:35:00,51.8,51.81,51.67,51.74,153400.0,31.7887,31.7948,31.7089,31.7519,153400.0
2008-01-31 10:40:00,51.74,51.74,51.65,51.7,82400.0,31.7519,31.7519,31.6966,31.7273,82400.0
2008-01-31 10:45:00,51.7,51.85,51.7,51.85,132700.0,31.7273,31.8194,31.7273,31.8194,132700.0
2008-01-31 10:50:00,51.85,51.92,51.84,51.91,122300.0,31.8194,31.8623,31.8132,31.8562,122300.0
2008-01-31 10:55:00,51.91,52.0,51.9,52.0,135700.0,31.8562,31.9114,31.85,31.9114,135700.0
2008-01-31 11:00:00,52.0,52.17,52.0,52.02,163600.0,31.9114,32.0157,31.9114,31.9237,163600.0
2008-01-31 11:05:00,52.03,52.11,51.9,52.05,166900.0,31.9298,31.9789,31.85,31.9421,166900.0
2008-01-31 11:10:00,52.05,52.18,51.99,52.11,203700.0,31.9421,32.0219,31.9053,31.9789,203700.0
2008-01-31 11:15:00,52.1,52.13,51.92,51.95,105700.0,31.9728,31.9912,31.8623,31.8807,105700.0
2008-01-31 11:20:00,51.95,52.03,51.94,51.99,162200.0,31.8807,31.9298,31.8746,31.9053,162200.0
2008-01-31 11:25:00,51.99,52.1,51.98,52.02,266100.0,31.9053,31.9728,31.8991,31.9237,266100.0
2008-01-31 11:30:00,52.02,52.05,52.0,52.02,167700.0,31.9237,31.9421,31.9114,31.9237,167700.0
2008-01-31 11:35:00,52.02,52.05,52.0,52.03,206800.0,31.9237,31.9421,31.9114,31.9298,206800.0
2008-01-31 11:40:00,52.03,52.19,52.03,52.18,167600.0,31.9298,32.028,31.9298,32.0219,167600.0
2008-01-31 11:45:00,52.19,52.47,52.16,52.41,249200.0,32.028,32.1998,32.0096,32.163,249200.0
2008-01-31 11:50:00,52.42,52.8,52.4,52.77,318600.0,32.1692,32.4024,32.1569,32.384,318600.0
2008-01-31 11:55:00,52.76,52.8,52.5,52.6,301000.0,32.3778,32.4024,32.2183,32.2796,301000.0
2008-01-31 12:00:00,52.6,52.68,52.47,52.61,308000.0,32.2796,32.3287,32.1998,32.2858,308000.0
2008-01-31 12:05:00,52.61,52.75,52.6,52.63,119700.0,32.2858,32.3717,32.2796,32.298,119700.0
2008-01-31 12:10:00,52.63,52.64,52.56,52.61,139100.0,32.298,32.3042,32.2551,32.2858,139100.0
2008-01-31 12:15:00,52.6,52.63,51.99,52.61,122600.0,32.2796,32.298,31.9053,32.2858,122600.0
2008-01-31 12:20:00,52.61,52.71,52.56,52.59,306400.0,32.2858,32.3471,32.2551,32.2735,306400.0
2008-01-31 12:25:00,52.6,52.6,52.5,52.59,178900.0,32.2796,32.2796,32.2183,32.2735,178900.0
2008-01-31 12:30:00,52.59,52.7,52.58,52.64,157500.0,32.2735,32.341,32.2674,32.3042,157500.0
2008-01-31 12:35:00,52.64,52.72,52.61,52.65,107900.0,32.3042,32.3533,32.2858,32.3103,107900.0
2008-01-31 12:40:00,52.65,52.8,52.61,52.71,288100.0,32.3103,32.4024,32.2858,32.3471,288100.0
2008-01-31 12:45:00,52.71,52.85,52.67,52.78,233500.0,32.3471,32.433,32.3226,32.3901,233500.0
2008-01-31 12:50:00,52.78,52.78,52.62,52.67,277500.0,32.3901,32.3901,32.2919,32.3226,277500.0
2008-01-31 12:55:00,52.68,52.7,52.54,52.54,396500.0,32.3287,32.341,32.2428,32.2428,396500.0
2008-01-31 13:00:00,52.55,52.85,52.55,52.78,106800.0,32.2489,32.433,32.2489,32.3901,106800.0
2008-01-31 13:05:00,52.8,52.8,52.7,52.75,80700.0,32.4024,32.4024,32.341,32.3717,80700.0
2008-01-31 13:10:00,52.75,52.93,52.74,52.87,233300.0,32.3717,32.4821,32.3655,32.4453,233300.0
2008-01-31 13:15:00,52.87,52.87,52.79,52.84,199500.0,32.4453,32.4453,32.3962,32.4269,199500.0
2008-01-31 13:20:00,52.84,52.94,52.82,52.82,248700.0,32.4269,32.4883,32.4146,32.4146,248700.0
2008-01-31 13:25:00,52.81,52.94,52.8,52.83,88600.0,32.4085,32.4883,32.4024,32.4208,88600.0
2008-01-31 13:30:00,52.84,52.99,52.84,52.93,101800.0,32.4269,32.519,32.4269,32.4821,101800.0
2008-01-31 13:35:00,52.93,52.96,52.82,52.82,121500.0,32.4821,32.5006,32.4146,32.4146,121500.0
2008-01-31 13:40:00,52.82,52.91,52.74,52.89,80600.0,32.4146,32.4699,32.3655,32.4576,80600.0
2008-01-31 13:45:00,52.89,52.89,52.7,52.89,81700.0,32.4576,32.4576,32.341,32.4576,81700.0
2008-01-31 13:50:00,52.88,52.98,52.75,52.76,144900.0,32.4515,32.5128,32.3717,32.3778,144900.0
2008-01-31 13:55:00,52.76,52.78,52.58,52.6,123100.0,32.3778,32.3901,32.2674,32.2796,123100.0
2008-01-31 14:00:00,52.6,52.76,52.54,52.69,136800.0,32.2796,32.3778,32.2428,32.3349,136800.0
2008-01-31 14:05:00,52.68,52.73,52.53,52.59,133500.0,32.3287,32.3594,32.2367,32.2735,133500.0
2008-01-31 14:10:00,52.59,52.81,52.57,52.8,79500.0,32.2735,32.4085,32.2612,32.4024,79500.0
2008-01-31 14:15:00,52.79,52.87,52.72,52.84,180900.0,32.3962,32.4453,32.3533,32.4269,180900.0
2008-01-31 14:20:00,52.84,53.0,52.84,52.97,171500.0,32.4269,32.5251,32.4269,32.5067,171500.0
2008-01-31 14:25:00,52.96,52.99,52.89,52.95,106800.0,32.5006,32.519,32.4576,32.4944,106800.0
2008-01-31 14:30:00,52.95,53.0,52.91,52.99,98000.0,32.4944,32.5251,32.4699,32.519,98000.0
2008-01-31 14:35:00,52.99,53.01,52.83,52.84,276600.0,32.519,32.5312,32.4208,32.4269,276600.0
2008-01-31 14:40:00,52.83,52.95,52.79,52.95,154800.0,32.4208,32.4944,32.3962,32.4944,154800.0
2008-01-31 14:45:00,52.95,53.04,52.93,52.99,183700.0,32.4944,32.5496,32.4821,32.519,183700.0
2008-01-31 14:50:00,52.99,53.05,52.85,52.96,149100.0,32.519,32.5558,32.433,32.5006,149100.0
2008-01-31 14:55:00,52.95,53.09,52.95,53.08,171900.0,32.4944,32.5803,32.4944,32.5742,171900.0
2008-01-31 15:00:00,53.08,53.1,52.9,52.98,411500.0,32.5742,32.5865,32.4637,32.5128,411500.0
2008-01-31 15:05:00,52.98,53.13,52.96,53.12,228100.0,32.5128,32.6049,32.5006,32.5987,228100.0
2008-01-31 15:10:00,53.12,53.23,53.09,53.23,198100.0,32.5987,32.6662,32.5803,32.6662,198100.0
2008-01-31 15:15:00,53.23,53.23,53.14,53.16,278900.0,32.6662,32.6662,32.611,32.6233,278900.0
2008-01-31 15:20:00,53.16,53.32,53.14,53.27,211300.0,32.6233,32.7215,32.611,32.6908,211300.0
2008-01-31 15:25:00,53.28,53.34,53.21,53.27,203500.0,32.6969,32.7337,32.654,32.6908,203500.0
2008-01-31 15:30:00,53.27,53.37,53.27,53.28,256300.0,32.6908,32.7522,32.6908,32.6969,256300.0
2008-01-31 15:35:00,53.28,53.33,53.23,53.28,259500.0,32.6969,32.7276,32.6662,32.6969,259500.0
2008-01-31 15:40:00,53.29,53.53,53.29,53.48,336800.0,32.7031,32.8503,32.7031,32.8197,336800.0
2008-01-31 15:45:00,53.48,53.57,53.4,53.52,435400.0,32.8197,32.8749,32.7706,32.8442,435400.0
2008-01-31 15:50:00,53.53,53.57,53.08,53.11,773100.0,32.8503,32.8749,32.5742,32.5926,773100.0
2008-01-31 15:55:00,53.11,53.57,53.08,53.54,909900.0,32.5926,32.8749,32.5742,32.8565,909900.0
2008-02-01 09:30:00,53.67,53.74,53.19,53.5,363300.0,32.9363,32.9792,32.6417,32.8319,363300.0
2008-02-01 09:35:00,53.5,53.5,52.96,53.1,198300.0,32.8319,32.8319,32.5006,32.5865,198300.0
2008-02-01 09:40:00,53.09,53.15,52.85,53.04,184300.0,32.5803,32.6172,32.433,32.5496,184300.0
2008-02-01 09:45:00,53.06,53.12,52.97,53.0,204900.0,32.5619,32.5987,32.5067,32.5251,204900.0
2008-02-01 09:50:00,53.0,53.16,52.98,53.03,182900.0,32.5251,32.6233,32.5128,32.5435,182900.0
2008-02-01 09:55:00,53.03,53.11,52.98,53.0,117200.0,32.5435,32.5926,32.5128,32.5251,117200.0
2008-02-01 10:00:00,53.0,53.19,52.99,53.09,225000.0,32.5251,32.6417,32.519,32.5803,225000.0
2008-02-01 10:05:00,53.1,53.47,53.06,53.41,180900.0,32.5865,32.8135,32.5619,32.7767,180900.0
2008-02-01 10:10:00,53.41,53.55,53.33,53.52,163400.0,32.7767,32.8626,32.7276,32.8442,163400.0
2008-02-01 10:15:00,53.51,53.61,53.49,53.57,211000.0,32.8381,32.8994,32.8258,32.8749,211000.0
2008-02-01 10:20:00,53.57,53.66,53.5,53.64,305900.0,32.8749,32.9301,32.8319,32.9179,305900.0
2008-02-01 10:25:00,53.65,53.75,53.61,53.74,167000.0,32.924,32.9854,32.8994,32.9792,167000.0
2008-02-01 10:30:00,53.73,53.74,53.53,53.66,196200.0,32.9731,32.9792,32.8503,32.9301,196200.0
2008-02-01 10:35:00,53.65,53.69,53.62,53.67,298200.0,32.924,32.9485,32.9056,32.9363,298200.0
2008-02-01 10:40:00,53.67,53.69,53.61,53.65,120500.0,32.9363,32.9485,32.8994,32.924,120500.0
2008-02-01 10:45:00,53.66,53.68,53.6,53.62,167500.0,32.9301,32.9424,32.8933,32.9056,167500.0
2008-02-01 10:50:00,53.62,53.69,53.6,53.62,130200.0,32.9056,32.9485,32.8933,32.9056,130200.0
2008-02-01 10:55:00,53.62,53.65,53.5,53.56,105200.0,32.9056,32.924,32.8319,32.8688,105200.0
2008-02-01 11:00:00,53.56,53.56,53.38,53.48,92800.0,32.8688,32.8688,32.7583,32.8197,92800.0
2008-02-01 11:05:00,53.49,53.49,53.25,53.36,148600.0,32.8258,32.8258,32.6785,32.746,148600.0
2008-02-01 11:10:00,53.36,53.66,53.35,53.66,146000.0,32.746,32.9301,32.7399,32.9301,146000.0
2008-02-01 11:15:00,53.65,53.71,53.62,53.63,84400.0,32.924,32.9608,32.9056,32.9117,84400.0
2008-02-01 11:20:00,53.63,53.93,53.63,53.9,156000.0,32.9117,33.0958,32.9117,33.0774,156000.0
2008-02-01 11:25:00,53.89,53.98,53.87,53.89,161800.0,33.0713,33.1265,33.059,33.0713,161800.0
2008-02-01 11:30:00,53.89,53.98,53.85,53.95,109100.0,33.0713,33.1265,33.0467,33.1081,109100.0
2008-02-01 11:35:00,53.94,53.95,53.8,53.88,98200.0,33.102,33.1081,33.016,33.0651,98200.0
2008-02-01 11:40:00,53.88,53.92,53.85,53.92,57800.0,33.0651,33.0897,33.0467,33.0897,57800.0
2008-02-01 11:45:00,53.92,53.97,53.9,53.95,73200.0,33.0897,33.1204,33.0774,33.1081,73200.0
2008-02-01 11:50:00,53.95,53.96,53.81,53.84,86400.0,33.1081,33.1142,33.0222,33.0406,86400.0
2008-02-01 11:55:00,53.85,53.89,53.83,53.87,63600.0,33.0467,33.0713,33.0345,33.059,63600.0
2008-02-01 12:00:00,53.87,53.95,53.83,53.95,83900.0,33.059,33.1081,33.0345,33.1081,83900.0
2008-02-01 12:05:00,53.93,53.99,53.91,53.95,98300.0,33.0958,33.1326,33.0835,33.1081,98300.0
2008-02-01 12:10:00,53.95,53.98,53.86,53.96,102900.0,33.1081,33.1265,33.0529,33.1142,102900.0
2008-02-01 12:15:00,53.96,54.23,53.95,54.22,235700.0,33.1142,33.2799,33.1081,33.2738,235700.0
2008-02-01 12:20:00,54.22,54.25,54.06,54.24,160500.0,33.2738,33.2922,33.1756,33.2861,160500.0
2008-02-01 12:25:00,54.24,54.28,54.13,54.13,94000.0,33.2861,33.3106,33.2186,33.2186,94000.0
2008-02-01 12:30:00,54.14,54.17,54.06,54.07,79400.0,33.2247,33.2431,33.1756,33.1817,79400.0
2008-02-01 12:35:00,54.08,54.09,53.89,53.95,100000.0,33.1879,33.194,33.0713,33.1081,100000.0
2008-02-01 12:40:00,53.95,54.07,53.94,54.01,48800.0,33.1081,33.1817,33.102,33.1449,48800.0
2008-02-01 12:45:00,54.02,54.02,53.9,53.92,66900.0,33.1511,33.1511,33.0774,33.0897,66900.0
2008-02-01 12:50:00,53.92,53.96,53.85,53.92,87400.0,33.0897,33.1142,33.0467,33.0897,87400.0
2008-02-01 12:55:00,53.92,54.03,53.91,53.99,59500.0,33.0897,33.1572,33.0835,33.1326,59500.0
2008-02-01 13:00:00,53.99,54.19,53.99,54.15,77200.0,33.1326,33.2554,33.1326,33.2308,77200.0
2008-02-01 13:05:00,54.14,54.21,54.09,54.16,75600.0,33.2247,33.2677,33.194,33.237,75600.0
2008-02-01 13:10:00,54.16,54.18,54.06,54.14,76500.0,33.237,33.2492,33.1756,33.2247,76500.0
2008-02-01 13:15:00,54.14,54.16,54.07,54.07,47400.0,33.2247,33.237,33.1817,33.1817,47400.0
2008-02-01 13:20:00,54.07,54.14,54.01,54.12,79000.0,33.1817,33.2247,33.1449,33.2124,79000.0
2008-02-01 13:25:00,54.11,54.15,54.06,54.09,94000.0,33.2063,33.2308,33.1756,33.194,94000.0
2008-02-01 13:30:00,54.1,54.2,54.02,54.08,82400.0,33.2001,33.2615,33.1511,33.1879,82400.0
2008-02-01 13:35:00,54.09,54.1,53.9,53.94,56500.0,33.194,33.2001,33.0774,33.102,56500.0
2008-02-01 13:40:00,53.94,54.05,53.92,54.02,65400.0,33.102,33.1695,33.0897,33.1511,65400.0
2008-02-01 13:45:00,54.02,54.13,54.01,54.08,60500.0,33.1511,33.2186,33.1449,33.1879,60500.0
2008-02-01 13:50:00,54.09,54.17,54.09,54.09,68400.0,33.194,33.2431,33.194,33.194,68400.0
2008-02-01 13:55:00,54.11,54.13,53.97,53.97,61300.0,33.2063,33.2186,33.1204,33.1204,61300.0
2008-02-01 14:00:00,53.96,54.0,53.9,53.91,70600.0,33.1142,33.1388,33.0774,33.0835,70600.0
2008-02-01 14:05:00,53.9,54.02,53.9,54.01,147200.0,33.0774,33.1511,33.0774,33.1449,147200.0
2008-02-01 14:10:00,54.02,54.06,53.97,54.0,139700.0,33.1511,33.1756,33.1204,33.1388,139700.0
2008-02-01 14:15:00,54.0,54.03,53.96,54.03,61600.0,33.1388,33.1572,33.1142,33.1572,61600.0
2008-02-01 14:20:00,54.03,54.23,54.03,54.21,126600.0,33.1572,33.2799,33.1572,33.2677,126600.0
2008-02-01 14:25:00,54.22,54.22,54.11,54.13,69100.0,33.2738,33.2738,33.2063,33.2186,69100.0
2008-02-01 14:30:00,54.13,54.21,54.12,54.19,81500.0,33.2186,33.2677,33.2124,33.2554,81500.0
2008-02-01 14:35:00,54.18,54.3,54.1,54.29,136300.0,33.2492,33.3229,33.2001,33.3167,136300.0
2008-02-01 14:40:00,54.29,54.37,54.28,54.29,132100.0,33.3167,33.3658,33.3106,33.3167,132100.0
2008-02-01 14:45:00,54.29,54.3,54.14,54.15,94700.0,33.3167,33.3229,33.2247,33.2308,94700.0
2008-02-01 14:50:00,54.15,54.3,54.15,54.24,93600.0,33.2308,33.3229,33.2308,33.2861,93600.0
2008-02-01 14:55:00,54.24,54.28,54.17,54.2,86000.0,33.2861,33.3106,33.2431,33.2615,86000.0
2008-02-01 15:00:00,54.2,54.21,54.13,54.15,124000.0,33.2615,33.2677,33.2186,33.2308,124000.0
2008-02-01 15:05:00,54.16,54.23,54.11,54.12,175700.0,33.237,33.2799,33.2063,33.2124,175700.0
2008-02-01 15:10:00,54.13,54.19,54.09,54.09,129700.0,33.2186,33.2554,33.194,33.194,129700.0
2008-02-01 15:15:00,54.1,54.1,53.97,54.03,174300.0,33.2001,33.2001,33.1204,33.1572,174300.0
2008-02-01 15:20:00,54.03,54.03,53.95,53.99,160600.0,33.1572,33.1572,33.1081,33.1326,160600.0
2008-02-01 15:25:00,54.0,54.12,53.99,54.1,134600.0,33.1388,33.2124,33.1326,33.2001,134600.0
2008-02-01 15:30:00,54.1,54.14,54.09,54.13,122700.0,33.2001,33.2247,33.194,33.2186,122700.0
2008-02-01 15:35:00,54.13,54.14,54.06,54.14,139600.0,33.2186,33.2247,33.1756,33.2247,139600.0
2008-02-01 15:40:00,54.15,54.33,54.14,54.32,173100.0,33.2308,33.3413,33.2247,33.3352,173100.0
2008-02-01 15:45:00,54.32,54.33,54.15,54.23,216300.0,33.3352,33.3413,33.2308,33.2799,216300.0
2008-02-01 15:50:00,54.23,54.24,54.13,54.17,205300.0,33.2799,33.2861,33.2186,33.2431,205300.0
2008-02-01 15:55:00,54.17,54.19,54.12,54.19,207400.0,33.2431,33.2554,33.2124,33.2554,207400.0
2008-02-04 09:30:00,54.23,54.29,53.75,53.8,275800.0,33.2799,33.3167,32.9854,33.016,275800.0
2008-02-04 09:35:00,53.79,53.86,53.56,53.7,162700.0,33.0099,33.0529,32.8688,32.9547,162700.0
2008-02-04 09:40:00,53.72,54.0,53.6,53.68,104000.0,32.9669,33.1388,32.8933,32.9424,104000.0
2008-02-04 09:45:00,53.67,53.75,53.52,53.54,143000.0,32.9363,32.9854,32.8442,32.8565,143000.0
2008-02-04 09:50:00,53.54,53.6,53.36,53.4,194000.0,32.8565,32.8933,32.746,32.7706,194000.0
2008-02-04 09:55:00,53.39,53.59,53.37,53.58,144200.0,32.7644,32.8872,32.7522,32.881,144200.0
2008-02-04 10:00:00,53.58,53.66,53.5,53.58,107800.0,32.881,32.9301,32.8319,32.881,107800.0
2008-02-04 10:05:00,53.59,53.59,53.46,53.49,92100.0,32.8872,32.8872,32.8074,32.8258,92100.0
2008-02-04 10:10:00,53.49,53.53,53.46,53.52,107200.0,32.8258,32.8503,32.8074,32.8442,107200.0
2008-02-04 10:15:00,53.52,53.53,53.41,53.42,58500.0,32.8442,32.8503,32.7767,32.7828,58500.0
2008-02-04 10:20:00,53.43,53.45,53.32,53.44,94400.0,32.789,32.8013,32.7215,32.7951,94400.0
2008-02-04 10:25:00,53.44,53.57,53.44,53.5,92500.0,32.7951,32.8749,32.7951,32.8319,92500.0
2008-02-04 10:30:00,53.51,53.51,53.34,53.34,89500.0,32.8381,32.8381,32.7337,32.7337,89500.0
2008-02-04 10:35:00,53.35,53.55,53.31,53.46,86700.0,32.7399,32.8626,32.7153,32.8074,86700.0
2008-02-04 10:40:00,53.46,53.46,53.3,53.42,57800.0,32.8074,32.8074,32.7092,32.7828,57800.0
2008-02-04 10:45:00,53.43,53.52,53.39,53.49,33500.0,32.789,32.8442,32.7644,32.8258,33500.0
2008-02-04 10:50:00,53.48,53.59,53.46,53.58,73300.0,32.8197,32.8872,32.8074,32.881,73300.0
2008-02-04 10:55:00,53.58,53.63,53.53,53.53,74300.0,32.881,32.9117,32.8503,32.8503,74300.0
2008-02-04 11:00:00,53.55,53.63,53.54,53.63,28900.0,32.8626,32.9117,32.8565,32.9117,28900.0
2008-02-04 11:05:00,53.62,53.72,53.46,53.71,64600.0,32.9056,32.9669,32.8074,32.9608,64600.0
2008-02-04 11:10:00,53.72,53.75,53.64,53.69,61800.0,32.9669,32.9854,32.9179,32.9485,61800.0
2008-02-04 11:15:00,53.68,53.84,53.68,53.78,52800.0,32.9424,33.0406,32.9424,33.0038,52800.0
2008-02-04 11:20:00,53.79,53.83,53.75,53.81,47900.0,33.0099,33.0345,32.9854,33.0222,47900.0
2008-02-04 11:25:00,53.82,53.83,53.78,53.82,33200.0,33.0283,33.0345,33.0038,33.0283,33200.0
2008-02-04 11:30:00,53.81,53.94,53.81,53.92,42000.0,33.0222,33.102,33.0222,33.0897,42000.0
2008-02-04 11:35:00,53.92,53.92,53.74,53.75,55100.0,33.0897,33.0897,32.9792,32.9854,55100.0
2008-02-04 11:40:00,53.74,53.76,53.68,53.74,65400.0,32.9792,32.9915,32.9424,32.9792,65400.0
2008-02-04 11:45:00,53.74,53.84,53.74,53.84,35600.0,32.9792,33.0406,32.9792,33.0406,35600.0
2008-02-04 11:50:00,53.83,53.86,53.8,53.86,23200.0,33.0345,33.0529,33.016,33.0529,23200.0
2008-02-04 11:55:00,53.87,53.96,53.84,53.93,82300.0,33.059,33.1142,33.0406,33.0958,82300.0
2008-02-04 12:00:00,53.94,53.98,53.91,53.95,43100.0,33.102,33.1265,33.0835,33.1081,43100.0
2008-02-04 12:05:00,53.95,53.98,53.89,53.89,56100.0,33.1081,33.1265,33.0713,33.0713,56100.0
2008-02-04 12:10:00,53.89,53.96,53.81,53.89,49800.0,33.0713,33.1142,33.0222,33.0713,49800.0
2008-02-04 12:15:00,53.88,53.97,53.87,53.92,21400.0,33.0651,33.1204,33.059,33.0897,21400.0
2008-02-04 12:20:00,53.93,53.93,53.84,53.84,41500.0,33.0958,33.0958,33.0406,33.0406,41500.0
2008-02-04 12:25:00,53.84,53.91,53.83,53.89,51200.0,33.0406,33.0835,33.0345,33.0713,51200.0
2008-02-04 12:30:00,53.9,53.99,53.88,53.99,32200.0,33.0774,33.1326,33.0651,33.1326,32200.0
2008-02-04 12:35:00,53.99,54.01,53.96,53.98,37400.0,33.1326,33.1449,33.1142,33.1265,37400.0
2008-02-04 12:40:00,53.98,54.0,53.96,53.99,35200.0,33.1265,33.1388,33.1142,33.1326,35200.0
2008-02-04 12:45:00,53.99,54.1,53.99,54.02,75400.0,33.1326,33.2001,33.1326,33.1511,75400.0
2008-02-04 12:50:00,54.02,54.04,53.93,53.95,41300.0,33.1511,33.1633,33.0958,33.1081,41300.0
2008-02-04 12:55:00,53.94,54.04,53.94,54.03,58600.0,33.102,33.1633,33.102,33.1572,58600.0
2008-02-04 13:00:00,54.03,54.03,53.95,53.95,29400.0,33.1572,33.1572,33.1081,33.1081,29400.0
2008-02-04 13:05:00,53.96,53.96,53.79,53.89,57700.0,33.1142,33.1142,33.0099,33.0713,57700.0
2008-02-04 13:10:00,53.9,53.94,53.86,53.92,55000.0,33.0774,33.102,33.0529,33.0897,55000.0
2008-02-04 13:15:00,53.93,54.05,53.93,54.04,52300.0,33.0958,33.1695,33.0958,33.1633,52300.0
2008-02-04 13:20:00,54.03,54.03,53.93,53.99,84000.0,33.1572,33.1572,33.0958,33.1326,84000.0
2008-02-04 13:25:00,53.99,54.04,53.95,53.95,54300.0,33.1326,33.1633,33.1081,33.1081,54300.0
2008-02-04 13:30:00,53.96,53.96,53.84,53.87,74500.0,33.1142,33.1142,33.0406,33.059,74500.0
2008-02-04 13:35:00,53.87,53.99,53.84,53.89,41900.0,33.059,33.1326,33.0406,33.0713,41900.0
2008-02-04 13:40:00,53.9,54.01,53.9,54.0,35000.0,33.0774,33.1449,33.0774,33.1388,35000.0
2008-02-04 13:45:00,54.0,54.02,53.97,54.0,35400.0,33.1388,33.1511,33.1204,33.1388,35400.0
2008-02-04 13:50:00,54.0,54.02,53.89,53.92,41100.0,33.1388,33.1511,33.0713,33.0897,41100.0
2008-02-04 13:55:00,53.92,53.96,53.89,53.95,65000.0,33.0897,33.1142,33.0713,33.1081,65000.0
2008-02-04 14:00:00,53.95,53.98,53.9,53.91,74000.0,33.1081,33.1265,33.0774,33.0835,74000.0
2008-02-04 14:05:00,53.9,53.91,53.78,53.81,69800.0,33.0774,33.0835,33.0038,33.0222,69800.0
2008-02-04 14:10:00,53.82,53.88,53.8,53.85,32700.0,33.0283,33.0651,33.016,33.0467,32700.0
2008-02-04 14:15:00,53.85,53.92,53.84,53.91,28800.0,33.0467,33.0897,33.0406,33.0835,28800.0
2008-02-04 14:20:00,53.91,54.02,53.89,54.0,33500.0,33.0835,33.1511,33.0713,33.1388,33500.0
2008-02-04 14:25:00,54.01,54.01,53.96,53.97,75900.0,33.1449,33.1449,33.1142,33.1204,75900.0
2008-02-04 14:30:00,53.96,53.97,53.83,53.85,90100.0,33.1142,33.1204,33.0345,33.0467,90100.0
2008-02-04 14:35:00,53.85,53.95,53.81,53.89,198600.0,33.0467,33.1081,33.0222,33.0713,198600.0
2008-02-04 14:40:00,53.9,53.96,53.86,53.95,97400.0,33.0774,33.1142,33.0529,33.1081,97400.0
2008-02-04 14:45:00,53.96,53.99,53.94,53.95,25700.0,33.1142,33.1326,33.102,33.1081,25700.0
2008-02-04 14:50:00,53.95,53.97,53.83,53.87,49000.0,33.1081,33.1204,33.0345,33.059,49000.0
2008-02-04 14:55:00,53.87,53.96,53.79,53.92,54600.0,33.059,33.1142,33.0099,33.0897,54600.0
2008-02-04 15:00:00,53.92,53.99,53.89,53.99,74300.0,33.0897,33.1326,33.0713,33.1326,74300.0
2008-02-04 15:05:00,53.99,54.02,53.95,54.01,79400.0,33.1326,33.1511,33.1081,33.1449,79400.0
2008-02-04 15:10:00,54.01,54.05,53.98,54.05,82800.0,33.1449,33.1695,33.1265,33.1695,82800.0
2008-02-04 15:15:00,54.05,54.11,54.01,54.06,92200.0,33.1695,33.2063,33.1449,33.1756,92200.0
2008-02-04 15:20:00,54.05,54.08,53.99,54.05,85400.0,33.1695,33.1879,33.1326,33.1695,85400.0
2008-02-04 15:25:00,54.05,54.09,54.04,54.07,64700.0,33.1695,33.194,33.1633,33.1817,64700.0
2008-02-04 15:30:00,54.07,54.14,54.03,54.06,120500.0,33.1817,33.2247,33.1572,33.1756,120500.0
2008-02-04 15:35:00,54.05,54.08,54.0,54.08,89500.0,33.1695,33.1879,33.1388,33.1879,89500.0
2008-02-04 15:40:00,54.08,54.17,54.04,54.13,110900.0,33.1879,33.2431,33.1633,33.2186,110900.0
2008-02-04 15:45:00,54.13,54.16,54.02,54.04,122400.0,33.2186,33.237,33.1511,33.1633,122400.0
2008-02-04 15:50:00,54.05,54.05,53.88,53.99,111000.0,33.1695,33.1695,33.0651,33.1326,111000.0
2008-02-04 15:55:00,53.98,53.98,53.75,53.92,243200.0,33.1265,33.1265,32.9854,33.0897,243200.0
2008-02-05 09:30:00,53.37,53.4,52.89,52.9,413000.0,32.7522,32.7706,32.4576,32.4637,413000.0
2008-02-05 09:35:00,52.9,53.31,52.88,52.99,163600.0,32.4637,32.7153,32.4515,32.519,163600.0
2008-02-05 09:40:00,52.97,53.35,52.94,53.16,191400.0,32.5067,32.7399,32.4883,32.6233,191400.0
2008-02-05 09:45:00,53.15,53.24,53.06,53.08,116100.0,32.6172,32.6724,32.5619,32.5742,116100.0
2008-02-05 09:50:00,53.07,53.13,52.91,52.95,165100.0,32.5681,32.6049,32.4699,32.4944,165100.0
2008-02-05 09:55:00,52.95,53.33,52.94,53.32,134000.0,32.4944,32.7276,32.4883,32.7215,134000.0
2008-02-05 10:00:00,53.33,53.38,53.18,53.35,118200.0,32.7276,32.7583,32.6356,32.7399,118200.0
2008-02-05 10:05:00,53.35,53.36,53.14,53.29,142900.0,32.7399,32.746,32.611,32.7031,142900.0
2008-02-05 10:10:00,53.29,53.3,53.11,53.12,94400.0,32.7031,32.7092,32.5926,32.5987,94400.0
2008-02-05 10:15:00,53.11,53.27,53.07,53.24,82300.0,32.5926,32.6908,32.5681,32.6724,82300.0
2008-02-05 10:20:00,53.24,53.28,53.2,53.23,80300.0,32.6724,32.6969,32.6478,32.6662,80300.0
2008-02-05 10:25:00,53.23,53.55,53.21,53.54,99200.0,32.6662,32.8626,32.654,32.8565,99200.0
2008-02-05 10:30:00,53.55,53.6,53.45,53.45,111700.0,32.8626,32.8933,32.8013,32.8013,111700.0
2008-02-05 10:35:00,53.45,53.5,53.4,53.49,37300.0,32.8013,32.8319,32.7706,32.8258,37300.0
2008-02-05 10:40:00,53.5,53.56,53.49,53.51,74200.0,32.8319,32.8688,32.8258,32.8381,74200.0
2008-02-05 10:45:00,53.51,53.51,53.42,53.43,66800.0,32.8381,32.8381,32.7828,32.789,66800.0
2008-02-05 10:50:00,53.43,53.47,53.32,53.46,179800.0,32.789,32.8135,32.7215,32.8074,179800.0
2008-02-05 10:55:00,53.46,53.49,53.35,53.4,141800.0,32.8074,32.8258,32.7399,32.7706,141800.0
2008-02-05 11:00:00,53.4,53.52,53.4,53.49,87900.0,32.7706,32.8442,32.7706,32.8258,87900.0
2008-02-05 11:05:00,53.49,53.53,53.44,53.52,163500.0,32.8258,32.8503,32.7951,32.8442,163500.0
2008-02-05 11:10:00,53.52,53.69,53.51,53.67,75500.0,32.8442,32.9485,32.8381,32.9363,75500.0
2008-02-05 11:15:00,53.67,53.86,53.67,53.8,113200.0,32.9363,33.0529,32.9363,33.016,113200.0
2008-02-05 11:20:00,53.8,54.0,53.78,53.94,125600.0,33.016,33.1388,33.0038,33.102,125600.0
2008-02-05 11:25:00,53.94,54.03,53.94,53.98,113300.0,33.102,33.1572,33.102,33.1265,113300.0
2008-02-05 11:30:00,53.98,54.23,53.85,54.19,463600.0,33.1265,33.2799,33.0467,33.2554,463600.0
2008-02-05 11:35:00,54.19,54.43,54.14,54.2,262500.0,33.2554,33.4027,33.2247,33.2615,262500.0
2008-02-05 11:40:00,54.19,54.21,54.11,54.2,111000.0,33.2554,33.2677,33.2063,33.2615,111000.0
2008-02-05 11:45:00,54.21,54.36,54.19,54.22,105200.0,33.2677,33.3597,33.2554,33.2738,105200.0
2008-02-05 11:50:00,54.21,54.34,54.19,54.34,108700.0,33.2677,33.3474,33.2554,33.3474,108700.0
2008-02-05 11:55:00,54.34,54.5,54.33,54.48,212400.0,33.3474,33.4456,33.3413,33.4333,212400.0
2008-02-05 12:00:00,54.48,54.5,54.31,54.37,166300.0,33.4333,33.4456,33.329,33.3658,166300.0
2008-02-05 12:05:00,54.38,54.46,54.28,54.31,407300.0,33.372,33.4211,33.3106,33.329,407300.0
2008-02-05 12:10:00,54.31,54.34,54.24,54.3,177600.0,33.329,33.3474,33.2861,33.3229,177600.0
2008-02-05 12:15:00,54.3,54.34,54.24,54.32,98000.0,33.3229,33.3474,33.2861,33.3352,98000.0
2008-02-05 12:20:00,54.33,54.34,54.26,54.3,130300.0,33.3413,33.3474,33.2983,33.3229,130300.0
2008-02-05 12:25:00,54.3,54.34,54.27,54.27,245800.0,33.3229,33.3474,33.3045,33.3045,245800.0
2008-02-05 12:30:00,54.27,54.3,54.23,54.24,82500.0,33.3045,33.3229,33.2799,33.2861,82500.0
2008-02-05 12:35:00,54.24,54.26,54.18,54.21,223700.0,33.2861,33.2983,33.2492,33.2677,223700.0
2008-02-05 12:40:00,54.22,54.37,54.2,54.36,117000.0,33.2738,33.3658,33.2615,33.3597,117000.0
2008-02-05 12:45:00,54.35,54.46,54.27,54.36,76900.0,33.3536,33.4211,33.3045,33.3597,76900.0
2008-02-05 12:50:00,54.37,54.41,54.3,54.31,92600.0,33.3658,33.3904,33.3229,33.329,92600.0
2008-02-05 12:55:00,54.31,54.32,54.2,54.29,148000.0,33.329,33.3352,33.2615,33.3167,148000.0
2008-02-05 13:00:00,54.29,54.42,54.26,54.27,67500.0,33.3167,33.3965,33.2983,33.3045,67500.0
2008-02-05 13:05:00,54.27,54.27,54.17,54.19,237800.0,33.3045,33.3045,33.2431,33.2554,237800.0
2008-02-05 13:10:00,54.18,54.2,54.08,54.18,153800.0,33.2492,33.2615,33.1879,33.2492,153800.0
2008-02-05 13:15:00,54.18,54.24,54.14,54.23,213500.0,33.2492,33.2861,33.2247,33.2799,213500.0
2008-02-05 13:20:00,54.24,54.26,54.19,54.19,77500.0,33.2861,33.2983,33.2554,33.2554,77500.0
2008-02-05 13:25:00,54.19,54.21,54.15,54.18,89800.0,33.2554,33.2677,33.2308,33.2492,89800.0
2008-02-05 13:30:00,54.18,54.2,54.04,54.13,227000.0,33.2492,33.2615,33.1633,33.2186,227000.0
2008-02-05 13:35:00,54.13,54.18,53.97,54.07,151900.0,33.2186,33.2492,33.1204,33.1817,151900.0
2008-02-05 13:40:00,54.06,54.12,53.99,54.01,85400.0,33.1756,33.2124,33.1326,33.1449,85400.0
2008-02-05 13:45:00,54.01,54.15,53.92,53.98,269300.0,33.1449,33.2308,33.0897,33.1265,269300.0
2008-02-05 13:50:00,53.98,54.03,53.94,54.02,86000.0,33.1265,33.1572,33.102,33.1511,86000.0
2008-02-05 13:55:00,54.02,54.06,53.99,54.02,80300.0,33.1511,33.1756,33.1326,33.1511,80300.0
2008-02-05 14:00:00,54.02,54.02,53.88,53.99,77600.0,33.1511,33.1511,33.0651,33.1326,77600.0
2008-02-05 14:05:00,53.99,54.05,53.93,54.03,91900.0,33.1326,33.1695,33.0958,33.1572,91900.0
2008-02-05 14:10:00,54.03,54.07,53.95,53.95,99300.0,33.1572,33.1817,33.1081,33.1081,99300.0
2008-02-05 14:15:00,53.95,54.0,53.89,53.99,159100.0,33.1081,33.1388,33.0713,33.1326,159100.0
2008-02-05 14:20:00,53.99,54.04,53.95,54.02,111500.0,33.1326,33.1633,33.1081,33.1511,111500.0
2008-02-05 14:25:00,54.03,54.08,53.94,53.95,76100.0,33.1572,33.1879,33.102,33.1081,76100.0
2008-02-05 14:30:00,53.95,54.14,53.91,54.14,142100.0,33.1081,33.2247,33.0835,33.2247,142100.0
2008-02-05 14:35:00,54.14,54.16,53.95,54.04,201200.0,33.2247,33.237,33.1081,33.1633,201200.0
2008-02-05 14:40:00,54.04,54.06,53.91,53.97,214000.0,33.1633,33.1756,33.0835,33.1204,214000.0
2008-02-05 14:45:00,53.97,54.0,53.9,53.95,102100.0,33.1204,33.1388,33.0774,33.1081,102100.0
2008-02-05 14:50:00,53.95,53.99,53.92,53.99,118700.0,33.1081,33.1326,33.0897,33.1326,118700.0
2008-02-05 14:55:00,54.0,54.0,53.93,53.94,185200.0,33.1388,33.1388,33.0958,33.102,185200.0
2008-02-05 15:00:00,53.94,53.95,53.84,53.85,127600.0,33.102,33.1081,33.0406,33.0467,127600.0
2008-02-05 15:05:00,53.85,53.93,53.78,53.81,216400.0,33.0467,33.0958,33.0038,33.0222,216400.0
2008-02-05 15:10:00,53.82,53.9,53.79,53.9,253700.0,33.0283,33.0774,33.0099,33.0774,253700.0
2008-02-05 15:15:00,53.9,53.96,53.81,53.92,125000.0,33.0774,33.1142,33.0222,33.0897,125000.0
2008-02-05 15:20:00,53.91,53.95,53.8,53.84,147300.0,33.0835,33.1081,33.016,33.0406,147300.0
2008-02-05 15:25:00,53.81,53.85,53.77,53.8,340700.0,33.0222,33.0467,32.9976,33.016,340700.0
2008-02-05 15:30:00,53.8,53.94,53.8,53.92,147900.0,33.016,33.102,33.016,33.0897,147900.0
2008-02-05 15:35:00,53.93,54.1,53.91,53.92,170500.0,33.0958,33.2001,33.0835,33.0897,170500.0
2008-02-05 15:40:00,53.92,53.92,53.66,53.73,326700.0,33.0897,33.0897,32.9301,32.9731,326700.0
2008-02-05 15:45:00,53.74,53.84,53.73,53.8,447500.0,32.9792,33.0406,32.9731,33.016,447500.0
2008-02-05 15:50:00,53.8,53.82,53.65,53.75,336300.0,33.016,33.0283,32.924,32.9854,336300.0
2008-02-05 15:55:00,53.75,53.86,53.73,53.8,388800.0,32.9854,33.0529,32.9731,33.016,388800.0
2008-02-06 09:30:00,54.15,54.19,53.75,53.88,203700.0,33.2308,33.2554,32.9854,33.0651,203700.0
2008-02-06 09:35:00,53.87,54.03,53.85,53.93,93700.0,33.059,33.1572,33.0467,33.0958,93700.0
2008-02-06 09:40:00,53.94,53.94,53.81,53.9,567400.0,33.102,33.102,33.0222,33.0774,567400.0
2008-02-06 09:45:00,53.89,54.1,53.8,53.93,272800.0,33.0713,33.2001,33.016,33.0958,272800.0
2008-02-06 09:50:00,53.93,54.05,53.9,53.95,103000.0,33.0958,33.1695,33.0774,33.1081,103000.0
2008-02-06 09:55:00,53.95,54.08,53.85,54.0,125900.0,33.1081,33.1879,33.0467,33.1388,125900.0
2008-02-06 10:00:00,54.0,54.1,53.8,54.07,188900.0,33.1388,33.2001,33.016,33.1817,188900.0
2008-02-06 10:05:00,54.05,54.05,53.81,53.95,163600.0,33.1695,33.1695,33.0222,33.1081,163600.0
2008-02-06 10:10:00,53.95,54.07,53.85,53.88,107800.0,33.1081,33.1817,33.0467,33.0651,107800.0
2008-02-06 10:15:00,53.88,53.98,53.83,53.89,133100.0,33.0651,33.1265,33.0345,33.0713,133100.0
2008-02-06 10:20:00,53.89,53.91,53.8,53.84,233900.0,33.0713,33.0835,33.016,33.0406,233900.0
2008-02-06 10:25:00,53.84,53.9,53.83,53.88,96700.0,33.0406,33.0774,33.0345,33.0651,96700.0
2008-02-06 10:30:00,53.87,53.97,53.83,53.88,105900.0,33.059,33.1204,33.0345,33.0651,105900.0
2008-02-06 10:35:00,53.86,54.13,53.84,54.13,106600.0,33.0529,33.2186,33.0406,33.2186,106600.0
2008-02-06 10:40:00,54.12,54.15,54.03,54.09,96800.0,33.2124,33.2308,33.1572,33.194,96800.0
2008-02-06 10:45:00,54.08,54.14,53.95,53.97,77400.0,33.1879,33.2247,33.1081,33.1204,77400.0
2008-02-06 10:50:00,53.96,53.96,53.85,53.89,74400.0,33.1142,33.1142,33.0467,33.0713,74400.0
2008-02-06 10:55:00,53.88,53.94,53.85,53.87,75400.0,33.0651,33.102,33.0467,33.059,75400.0
2008-02-06 11:00:00,53.87,53.96,53.85,53.95,64600.0,33.059,33.1142,33.0467,33.1081,64600.0
2008-02-06 11:05:00,53.96,53.98,53.9,53.94,94300.0,33.1142,33.1265,33.0774,33.102,94300.0
2008-02-06 11:10:00,53.93,53.94,53.89,53.92,70800.0,33.0958,33.102,33.0713,33.0897,70800.0
2008-02-06 11:15:00,53.93,54.05,53.85,53.88,77300.0,33.0958,33.1695,33.0467,33.0651,77300.0
2008-02-06 11:20:00,53.87,53.93,53.85,53.88,61900.0,33.059,33.0958,33.0467,33.0651,61900.0
2008-02-06 11:25:00,53.87,53.91,53.86,53.88,83400.0,33.059,33.0835,33.0529,33.0651,83400.0
2008-02-06 11:30:00,53.88,53.95,53.88,53.91,45800.0,33.0651,33.1081,33.0651,33.0835,45800.0
2008-02-06 11:35:00,53.91,53.93,53.87,53.9,53300.0,33.0835,33.0958,33.059,33.0774,53300.0
2008-02-06 11:40:00,53.9,53.91,53.88,53.91,69400.0,33.0774,33.0835,33.0651,33.0835,69400.0
2008-02-06 11:45:00,53.91,53.92,53.84,53.85,242600.0,33.0835,33.0897,33.0406,33.0467,242600.0
2008-02-06 11:50:00,53.85,53.89,53.84,53.89,66500.0,33.0467,33.0713,33.0406,33.0713,66500.0
2008-02-06 11:55:00,53.88,53.94,53.88,53.93,50300.0,33.0651,33.102,33.0651,33.0958,50300.0
2008-02-06 12:00:00,53.94,53.98,53.92,53.96,36000.0,33.102,33.1265,33.0897,33.1142,36000.0
2008-02-06 12:05:00,53.95,53.99,53.93,53.94,46900.0,33.1081,33.1326,33.0958,33.102,46900.0
2008-02-06 12:10:00,53.94,53.94,53.82,53.85,88400.0,33.102,33.102,33.0283,33.0467,88400.0
2008-02-06 12:15:00,53.85,53.87,53.84,53.86,59100.0,33.0467,33.059,33.0406,33.0529,59100.0
2008-02-06 12:20:00,53.87,53.89,53.87,53.87,34000.0,33.059,33.0713,33.059,33.059,34000.0
2008-02-06 12:25:00,53.87,53.88,53.86,53.88,157500.0,33.059,33.0651,33.0529,33.0651,157500.0
2008-02-06 12:30:00,53.88,53.89,53.86,53.88,45400.0,33.0651,33.0713,33.0529,33.0651,45400.0
2008-02-06 12:35:00,53.88,53.93,53.87,53.92,39400.0,33.0651,33.0958,33.059,33.0897,39400.0
2008-02-06 12:40:00,53.93,53.93,53.89,53.89,32900.0,33.0958,33.0958,33.0713,33.0713,32900.0
2008-02-06 12:45:00,53.89,53.9,53.88,53.89,44800.0,33.0713,33.0774,33.0651,33.0713,44800.0
2008-02-06 12:50:00,53.88,53.89,53.85,53.87,182800.0,33.0651,33.0713,33.0467,33.059,182800.0
2008-02-06 12:55:00,53.88,53.89,53.84,53.89,106500.0,33.0651,33.0713,33.0406,33.0713,106500.0
2008-02-06 13:00:00,53.89,53.93,53.87,53.92,43600.0,33.0713,33.0958,33.059,33.0897,43600.0
2008-02-06 13:05:00,53.93,54.06,53.91,54.02,69000.0,33.0958,33.1756,33.0835,33.1511,69000.0
2008-02-06 13:10:00,54.01,54.02,53.83,53.85,89200.0,33.1449,33.1511,33.0345,33.0467,89200.0
2008-02-06 13:15:00,53.86,53.93,53.85,53.9,66100.0,33.0529,33.0958,33.0467,33.0774,66100.0
2008-02-06 13:20:00,53.9,53.94,53.89,53.91,26600.0,33.0774,33.102,33.0713,33.0835,26600.0
2008-02-06 13:25:00,53.91,53.93,53.89,53.9,36500.0,33.0835,33.0958,33.0713,33.0774,36500.0
2008-02-06 13:30:00,53.9,53.91,53.84,53.84,190900.0,33.0774,33.0835,33.0406,33.0406,190900.0
2008-02-06 13:35:00,53.84,53.88,53.83,53.87,276300.0,33.0406,33.0651,33.0345,33.059,276300.0
2008-02-06 13:40:00,53.86,53.87,53.84,53.84,186900.0,33.0529,33.059,33.0406,33.0406,186900.0
2008-02-06 13:45:00,53.84,53.86,53.84,53.85,53000.0,33.0406,33.0529,33.0406,33.0467,53000.0
2008-02-06 13:50:00,53.85,53.88,53.82,53.85,120000.0,33.0467,33.0651,33.0283,33.0467,120000.0
2008-02-06 13:55:00,53.85,53.85,53.75,53.77,246200.0,33.0467,33.0467,32.9854,32.9976,246200.0
2008-02-06 14:00:00,53.78,53.86,53.77,53.85,200100.0,33.0038,33.0529,32.9976,33.0467,200100.0
2008-02-06 14:05:00,53.85,53.88,53.79,53.81,71600.0,33.0467,33.0651,33.0099,33.0222,71600.0
2008-02-06 14:10:00,53.8,53.82,53.75,53.81,254800.0,33.016,33.0283,32.9854,33.0222,254800.0
2008-02-06 14:15:00,53.81,53.82,53.76,53.78,166000.0,33.0222,33.0283,32.9915,33.0038,166000.0
2008-02-06 14:20:00,53.78,53.82,53.76,53.81,256900.0,33.0038,33.0283,32.9915,33.0222,256900.0
2008-02-06 14:25:00,53.81,53.89,53.8,53.81,96800.0,33.0222,33.0713,33.016,33.0222,96800.0
2008-02-06 14:30:00,53.81,53.82,53.77,53.8,103400.0,33.0222,33.0283,32.9976,33.016,103400.0
2008-02-06 14:35:00,53.8,53.83,53.78,53.81,119400.0,33.016,33.0345,33.0038,33.0222,119400.0
2008-02-06 14:40:00,53.8,53.82,53.77,53.79,147100.0,33.016,33.0283,32.9976,33.0099,147100.0
2008-02-06 14:45:00,53.79,53.87,53.79,53.81,95500.0,33.0099,33.059,33.0099,33.0222,95500.0
2008-02-06 14:50:00,53.81,53.82,53.72,53.78,255500.0,33.0222,33.0283,32.9669,33.0038,255500.0
2008-02-06 14:55:00,53.78,53.92,53.78,53.84,93300.0,33.0038,33.0897,33.0038,33.0406,93300.0
2008-02-06 15:00:00,53.83,53.89,53.81,53.83,82100.0,33.0345,33.0713,33.0222,33.0345,82100.0
2008-02-06 15:05:00,53.83,53.85,53.79,53.8,90800.0,33.0345,33.0467,33.0099,33.016,90800.0
2008-02-06 15:10:00,53.81,53.85,53.74,53.75,109200.0,33.0222,33.0467,32.9792,32.9854,109200.0
2008-02-06 15:15:00,53.75,53.76,53.54,53.72,175300.0,32.9854,32.9915,32.8565,32.9669,175300.0
2008-02-06 15:20:00,53.71,53.71,53.63,53.66,306200.0,32.9608,32.9608,32.9117,32.9301,306200.0
2008-02-06 15:25:00,53.66,53.75,53.63,53.72,131700.0,32.9301,32.9854,32.9117,32.9669,131700.0
2008-02-06 15:30:00,53.71,53.71,53.62,53.69,326800.0,32.9608,32.9608,32.9056,32.9485,326800.0
2008-02-06 15:35:00,53.69,53.73,53.59,53.69,471200.0,32.9485,32.9731,32.8872,32.9485,471200.0
2008-02-06 15:40:00,53.7,53.78,53.61,53.61,162100.0,32.9547,33.0038,32.8994,32.8994,162100.0
2008-02-06 15:45:00,53.62,53.74,53.61,53.68,420900.0,32.9056,32.9792,32.8994,32.9424,420900.0
2008-02-06 15:50:00,53.68,53.72,53.61,53.69,450100.0,32.9424,32.9669,32.8994,32.9485,450100.0
2008-02-06 15:55:00,53.69,53.72,53.53,53.71,548200.0,32.9485,32.9669,32.8503,32.9608,548200.0
2008-02-07 09:30:00,53.37,53.77,53.3,53.7,282400.0,32.7522,32.9976,32.7092,32.9547,282400.0
2008-02-07 09:35:00,53.72,54.1,53.7,53.96,176000.0,32.9669,33.2001,32.9547,33.1142,176000.0
2008-02-07 09:40:00,53.93,54.05,53.54,53.85,214100.0,33.0958,33.1695,32.8565,33.0467,214100.0
2008-02-07 09:45:00,53.83,53.86,53.61,53.84,125100.0,33.0345,33.0529,32.8994,33.0406,125100.0
2008-02-07 09:50:00,53.84,53.88,53.66,53.76,136800.0,33.0406,33.0651,32.9301,32.9915,136800.0
2008-02-07 09:55:00,53.75,53.81,53.64,53.71,316300.0,32.9854,33.0222,32.9179,32.9608,316300.0
2008-02-07 10:00:00,53.7,54.0,53.69,53.91,238400.0,32.9547,33.1388,32.9485,33.0835,238400.0
2008-02-07 10:05:00,53.9,53.95,53.75,53.79,201800.0,33.0774,33.1081,32.9854,33.0099,201800.0
2008-02-07 10:10:00,53.78,53.82,53.65,53.72,250100.0,33.0038,33.0283,32.924,32.9669,250100.0
2008-02-07 10:15:00,53.71,53.82,53.7,53.79,160100.0,32.9608,33.0283,32.9547,33.0099,160100.0
2008-02-07 10:20:00,53.79,53.87,53.71,53.74,87200.0,33.0099,33.059,32.9608,32.9792,87200.0
2008-02-07 10:25:00,53.74,53.75,53.67,53.7,156700.0,32.9792,32.9854,32.9363,32.9547,156700.0
2008-02-07 10:30:00,53.7,53.78,53.69,53.74,97300.0,32.9547,33.0038,32.9485,32.9792,97300.0
2008-02-07 10:35:00,53.74,53.77,53.68,53.7,114500.0,32.9792,32.9976,32.9424,32.9547,114500.0
2008-02-07 10:40:00,53.7,53.72,53.69,53.7,114800.0,32.9547,32.9669,32.9485,32.9547,114800.0
2008-02-07 10:45:00,53.69,53.87,53.65,53.87,219600.0,32.9485,33.059,32.924,33.059,219600.0
2008-02-07 10:50:00,53.86,53.86,53.71,53.81,133900.0,33.0529,33.0529,32.9608,33.0222,133900.0
2008-02-07 10:55:00,53.81,53.81,53.67,53.78,78000.0,33.0222,33.0222,32.9363,33.0038,78000.0
2008-02-07 11:00:00,53.78,53.82,53.69,53.72,86700.0,33.0038,33.0283,32.9485,32.9669,86700.0
2008-02-07 11:05:00,53.72,53.73,53.62,53.69,143400.0,32.9669,32.9731,32.9056,32.9485,143400.0
2008-02-07 11:10:00,53.67,53.78,53.65,53.78,220500.0,32.9363,33.0038,32.924,33.0038,220500.0
2008-02-07 11:15:00,53.78,53.79,53.73,53.74,37300.0,33.0038,33.0099,32.9731,32.9792,37300.0
2008-02-07 11:20:00,53.74,53.87,53.73,53.86,94300.0,32.9792,33.059,32.9731,33.0529,94300.0
2008-02-07 11:25:00,53.86,53.89,53.79,53.79,108800.0,33.0529,33.0713,33.0099,33.0099,108800.0
2008-02-07 11:30:00,53.79,53.88,53.79,53.88,132100.0,33.0099,33.0651,33.0099,33.0651,132100.0
2008-02-07 11:35:00,53.89,53.9,53.85,53.9,94600.0,33.0713,33.0774,33.0467,33.0774,94600.0
2008-02-07 11:40:00,53.89,54.03,53.89,54.0,91000.0,33.0713,33.1572,33.0713,33.1388,91000.0
2008-02-07 11:45:00,53.99,54.05,53.95,54.0,105400.0,33.1326,33.1695,33.1081,33.1388,105400.0
2008-02-07 11:50:00,54.0,54.05,53.92,54.01,87400.0,33.1388,33.1695,33.0897,33.1449,87400.0
2008-02-07 11:55:00,54.01,54.05,53.95,53.96,45100.0,33.1449,33.1695,33.1081,33.1142,45100.0
2008-02-07 12:00:00,53.95,53.97,53.9,53.91,37500.0,33.1081,33.1204,33.0774,33.0835,37500.0
2008-02-07 12:05:00,53.9,53.94,53.86,53.94,48500.0,33.0774,33.102,33.0529,33.102,48500.0
2008-02-07 12:10:00,53.93,53.96,53.92,53.94,44900.0,33.0958,33.1142,33.0897,33.102,44900.0
2008-02-07 12:15:00,53.94,53.98,53.92,53.96,42400.0,33.102,33.1265,33.0897,33.1142,42400.0
2008-02-07 12:20:00,53.96,53.97,53.93,53.95,53200.0,33.1142,33.1204,33.0958,33.1081,53200.0
2008-02-07 12:25:00,53.95,53.96,53.92,53.93,55500.0,33.1081,33.1142,33.0897,33.0958,55500.0
2008-02-07 12:30:00,53.93,54.0,53.92,54.0,83300.0,33.0958,33.1388,33.0897,33.1388,83300.0
2008-02-07 12:35:00,54.0,54.0,53.95,53.98,59900.0,33.1388,33.1388,33.1081,33.1265,59900.0
2008-02-07 12:40:00,54.0,54.0,53.95,53.99,59400.0,33.1388,33.1388,33.1081,33.1326,59400.0
2008-02-07 12:45:00,53.98,54.1,53.98,54.09,92200.0,33.1265,33.2001,33.1265,33.194,92200.0
2008-02-07 12:50:00,54.1,54.42,54.1,54.41,160900.0,33.2001,33.3965,33.2001,33.3904,160900.0
2008-02-07 12:55:00,54.43,54.44,54.24,54.3,80500.0,33.4027,33.4088,33.2861,33.3229,80500.0
2008-02-07 13:00:00,54.3,54.36,54.19,54.22,84400.0,33.3229,33.3597,33.2554,33.2738,84400.0
2008-02-07 13:05:00,54.22,54.3,54.19,54.3,84100.0,33.2738,33.3229,33.2554,33.3229,84100.0
2008-02-07 13:10:00,54.3,54.32,54.2,54.3,37300.0,33.3229,33.3352,33.2615,33.3229,37300.0
2008-02-07 13:15:00,54.31,54.31,54.16,54.22,47400.0,33.329,33.329,33.237,33.2738,47400.0
2008-02-07 13:20:00,54.22,54.37,54.21,54.31,47000.0,33.2738,33.3658,33.2677,33.329,47000.0
2008-02-07 13:25:00,54.3,54.47,54.3,54.37,63700.0,33.3229,33.4272,33.3229,33.3658,63700.0
2008-02-07 13:30:00,54.36,54.45,54.36,54.41,106300.0,33.3597,33.4149,33.3597,33.3904,106300.0
2008-02-07 13:35:00,54.4,54.44,54.29,54.34,82900.0,33.3843,33.4088,33.3167,33.3474,82900.0
2008-02-07 13:40:00,54.34,54.49,54.34,54.42,45200.0,33.3474,33.4395,33.3474,33.3965,45200.0
2008-02-07 13:45:00,54.42,54.49,54.42,54.44,37600.0,33.3965,33.4395,33.3965,33.4088,37600.0
2008-02-07 13:50:00,54.44,54.52,54.42,54.52,58000.0,33.4088,33.4579,33.3965,33.4579,58000.0
2008-02-07 13:55:00,54.51,54.77,54.5,54.74,124300.0,33.4518,33.6113,33.4456,33.5929,124300.0
2008-02-07 14:00:00,54.75,54.86,54.74,54.8,102400.0,33.599,33.6665,33.5929,33.6297,102400.0
2008-02-07 14:05:00,54.79,54.86,54.72,54.74,108600.0,33.6236,33.6665,33.5806,33.5929,108600.0
2008-02-07 14:10:00,54.73,54.73,54.51,54.56,71100.0,33.5868,33.5868,33.4518,33.4824,71100.0
2008-02-07 14:15:00,54.56,54.58,54.41,54.55,91700.0,33.4824,33.4947,33.3904,33.4763,91700.0
2008-02-07 14:20:00,54.53,54.53,54.35,54.36,92600.0,33.464,33.464,33.3536,33.3597,92600.0
2008-02-07 14:25:00,54.37,54.55,54.37,54.48,58700.0,33.3658,33.4763,33.3658,33.4333,58700.0
2008-02-07 14:30:00,54.49,54.51,54.35,54.35,183500.0,33.4395,33.4518,33.3536,33.3536,183500.0
2008-02-07 14:35:00,54.36,54.39,54.19,54.25,136200.0,33.3597,33.3781,33.2554,33.2922,136200.0
2008-02-07 14:40:00,54.25,54.34,54.17,54.29,81100.0,33.2922,33.3474,33.2431,33.3167,81100.0
2008-02-07 14:45:00,54.27,54.43,54.19,54.4,107300.0,33.3045,33.4027,33.2554,33.3843,107300.0
2008-02-07 14:50:00,54.4,54.41,54.28,54.35,62900.0,33.3843,33.3904,33.3106,33.3536,62900.0
2008-02-07 14:55:00,54.35,54.48,54.22,54.22,122400.0,33.3536,33.4333,33.2738,33.2738,122400.0
2008-02-07 15:00:00,54.22,54.25,54.07,54.15,91900.0,33.2738,33.2922,33.1817,33.2308,91900.0
2008-02-07 15:05:00,54.15,54.19,53.99,53.99,129500.0,33.2308,33.2554,33.1326,33.1326,129500.0
2008-02-07 15:10:00,53.99,54.28,53.95,54.21,120600.0,33.1326,33.3106,33.1081,33.2677,120600.0
2008-02-07 15:15:00,54.21,54.44,54.19,54.43,135700.0,33.2677,33.4088,33.2554,33.4027,135700.0
2008-02-07 15:20:00,54.43,54.51,54.35,54.4,172200.0,33.4027,33.4518,33.3536,33.3843,172200.0
2008-02-07 15:25:00,54.41,54.68,54.36,54.51,121500.0,33.3904,33.5561,33.3597,33.4518,121500.0
2008-02-07 15:30:00,54.5,54.7,54.5,54.65,111200.0,33.4456,33.5684,33.4456,33.5377,111200.0
2008-02-07 15:35:00,54.65,54.65,54.45,54.51,158400.0,33.5377,33.5377,33.4149,33.4518,158400.0
2008-02-07 15:40:00,54.5,54.52,54.25,54.25,158900.0,33.4456,33.4579,33.2922,33.2922,158900.0
2008-02-07 15:45:00,54.25,54.42,54.25,54.37,133500.0,33.2922,33.3965,33.2922,33.3658,133500.0
2008-02-07 15:50:00,54.36,54.47,54.31,54.46,177200.0,33.3597,33.4272,33.329,33.4211,177200.0
2008-02-07 15:55:00,54.47,54.55,54.42,54.49,208000.0,33.4272,33.4763,33.3965,33.4395,208000.0
2008-02-08 09:30:00,54.9,55.11,54.86,55.04,353200.0,33.6911,33.82,33.6665,33.777,353200.0
2008-02-08 09:35:00,55.04,55.19,54.96,55.03,262900.0,33.777,33.8691,33.7279,33.7709,262900.0
2008-02-08 09:40:00,55.02,55.15,54.81,55.13,159000.0,33.7647,33.8445,33.6359,33.8322,159000.0
2008-02-08 09:45:00,55.12,55.4,55.08,55.34,351400.0,33.8261,33.9979,33.8016,33.9611,351400.0
2008-02-08 09:50:00,55.34,55.75,55.32,55.75,232400.0,33.9611,34.2127,33.9488,34.2127,232400.0
2008-02-08 09:55:00,55.75,55.92,55.67,55.76,441400.0,34.2127,34.317,34.1636,34.2189,441400.0
2008-02-08 10:00:00,55.76,55.9,55.72,55.9,249300.0,34.2189,34.3048,34.1943,34.3048,249300.0
2008-02-08 10:05:00,55.9,55.93,55.75,55.85,377200.0,34.3048,34.3232,34.2127,34.2741,377200.0
2008-02-08 10:10:00,55.83,55.99,55.8,55.92,247400.0,34.2618,34.36,34.2434,34.317,247400.0
2008-02-08 10:15:00,55.93,55.95,55.88,55.89,165500.0,34.3232,34.3355,34.2925,34.2986,165500.0
2008-02-08 10:20:00,55.89,55.9,55.8,55.87,277700.0,34.2986,34.3048,34.2434,34.2864,277700.0
2008-02-08 10:25:00,55.86,55.92,55.85,55.89,239900.0,34.2802,34.317,34.2741,34.2986,239900.0
2008-02-08 10:30:00,55.89,55.9,55.8,55.88,105800.0,34.2986,34.3048,34.2434,34.2925,105800.0
2008-02-08 10:35:00,55.87,55.93,55.87,55.92,121200.0,34.2864,34.3232,34.2864,34.317,121200.0
2008-02-08 10:40:00,55.92,55.99,55.92,55.99,111800.0,34.317,34.36,34.317,34.36,111800.0
2008-02-08 10:45:00,55.98,56.23,55.98,56.15,363900.0,34.3539,34.5073,34.3539,34.4582,363900.0
2008-02-08 10:50:00,56.15,56.23,56.15,56.2,154300.0,34.4582,34.5073,34.4582,34.4889,154300.0
2008-02-08 10:55:00,56.2,56.24,56.02,56.08,282300.0,34.4889,34.5134,34.3784,34.4152,282300.0
2008-02-08 11:00:00,56.08,56.16,56.0,56.0,84200.0,34.4152,34.4643,34.3661,34.3661,84200.0
2008-02-08 11:05:00,56.01,56.32,56.0,56.3,180700.0,34.3723,34.5625,34.3661,34.5502,180700.0
2008-02-08 11:10:00,56.29,56.41,56.28,56.3,197600.0,34.5441,34.6178,34.538,34.5502,197600.0
2008-02-08 11:15:00,56.3,56.33,56.24,56.33,173300.0,34.5502,34.5687,34.5134,34.5687,173300.0
2008-02-08 11:20:00,56.32,56.33,56.16,56.18,224100.0,34.5625,34.5687,34.4643,34.4766,224100.0
2008-02-08 11:25:00,56.17,56.33,56.15,56.31,131400.0,34.4705,34.5687,34.4582,34.5564,131400.0
2008-02-08 11:30:00,56.3,56.35,56.26,56.3,284500.0,34.5502,34.5809,34.5257,34.5502,284500.0
2008-02-08 11:35:00,56.3,56.34,56.28,56.32,96800.0,34.5502,34.5748,34.538,34.5625,96800.0
2008-02-08 11:40:00,56.33,56.37,56.22,56.25,103000.0,34.5687,34.5932,34.5012,34.5196,103000.0
2008-02-08 11:45:00,56.26,56.31,56.21,56.25,267500.0,34.5257,34.5564,34.495,34.5196,267500.0
2008-02-08 11:50:00,56.26,56.31,56.17,56.19,91900.0,34.5257,34.5564,34.4705,34.4827,91900.0
2008-02-08 11:55:00,56.19,56.28,56.09,56.13,181100.0,34.4827,34.538,34.4214,34.4459,181100.0
2008-02-08 12:00:00,56.13,56.21,56.07,56.07,246400.0,34.4459,34.495,34.4091,34.4091,246400.0
2008-02-08 12:05:00,56.07,56.11,55.98,56.06,191200.0,34.4091,34.4336,34.3539,34.403,191200.0
2008-02-08 12:10:00,56.06,56.08,56.05,56.05,87800.0,34.403,34.4152,34.3968,34.3968,87800.0
2008-02-08 12:15:00,56.05,56.09,55.99,56.01,110400.0,34.3968,34.4214,34.36,34.3723,110400.0
2008-02-08 12:20:00,56.0,56.05,55.94,56.0,107900.0,34.3661,34.3968,34.3293,34.3661,107900.0
2008-02-08 12:25:00,56.0,56.03,55.98,55.99,140500.0,34.3661,34.3846,34.3539,34.36,140500.0
2008-02-08 12:30:00,56.0,56.01,55.92,55.92,239900.0,34.3661,34.3723,34.317,34.317,239900.0
2008-02-08 12:35:00,55.92,56.2,55.87,55.95,150400.0,34.317,34.4889,34.2864,34.3355,150400.0
2008-02-08 12:40:00,55.94,56.01,55.94,56.0,62600.0,34.3293,34.3723,34.3293,34.3661,62600.0
2008-02-08 12:45:00,56.01,56.05,55.76,55.77,216800.0,34.3723,34.3968,34.2189,34.225,216800.0
2008-02-08 12:50:00,55.76,55.93,55.75,55.89,128500.0,34.2189,34.3232,34.2127,34.2986,128500.0
2008-02-08 12:55:00,55.89,55.9,55.74,55.79,67300.0,34.2986,34.3048,34.2066,34.2373,67300.0
2008-02-08 13:00:00,55.79,55.85,55.75,55.78,125400.0,34.2373,34.2741,34.2127,34.2311,125400.0
2008-02-08 13:05:00,55.77,55.83,55.73,55.78,130800.0,34.225,34.2618,34.2004,34.2311,130800.0
2008-02-08 13:10:00,55.78,55.84,55.68,55.71,250900.0,34.2311,34.268,34.1698,34.1882,250900.0
2008-02-08 13:15:00,55.71,55.82,55.69,55.73,123900.0,34.1882,34.2557,34.1759,34.2004,123900.0
2008-02-08 13:20:00,55.71,55.78,55.66,55.71,64400.0,34.1882,34.2311,34.1575,34.1882,64400.0
2008-02-08 13:25:00,55.71,55.83,55.7,55.78,93600.0,34.1882,34.2618,34.182,34.2311,93600.0
2008-02-08 13:30:00,55.77,55.78,55.66,55.67,94400.0,34.225,34.2311,34.1575,34.1636,94400.0
2008-02-08 13:35:00,55.67,55.69,55.58,55.63,129300.0,34.1636,34.1759,34.1084,34.1391,129300.0
2008-02-08 13:40:00,55.64,55.69,55.58,55.58,138900.0,34.1452,34.1759,34.1084,34.1084,138900.0
2008-02-08 13:45:00,55.58,55.59,55.39,55.58,246200.0,34.1084,34.1145,33.9918,34.1084,246200.0
2008-02-08 13:50:00,55.58,55.7,55.54,55.54,147600.0,34.1084,34.182,34.0838,34.0838,147600.0
2008-02-08 13:55:00,55.54,55.65,55.48,55.63,80800.0,34.0838,34.1514,34.047,34.1391,80800.0
2008-02-08 14:00:00,55.63,55.66,55.53,55.6,88000.0,34.1391,34.1575,34.0777,34.1207,88000.0
2008-02-08 14:05:00,55.6,55.69,55.54,55.59,103100.0,34.1207,34.1759,34.0838,34.1145,103100.0
2008-02-08 14:10:00,55.6,55.6,55.48,55.49,74000.0,34.1207,34.1207,34.047,34.0532,74000.0
2008-02-08 14:15:00,55.49,55.73,55.49,55.71,46700.0,34.0532,34.2004,34.0532,34.1882,46700.0
2008-02-08 14:20:00,55.7,55.78,55.63,55.63,72100.0,34.182,34.2311,34.1391,34.1391,72100.0
2008-02-08 14:25:00,55.64,55.75,55.62,55.63,64700.0,34.1452,34.2127,34.1329,34.1391,64700.0
2008-02-08 14:30:00,55.62,55.76,55.58,55.63,90100.0,34.1329,34.2189,34.1084,34.1391,90100.0
2008-02-08 14:35:00,55.63,55.64,55.55,55.58,61200.0,34.1391,34.1452,34.09,34.1084,61200.0
2008-02-08 14:40:00,55.57,55.67,55.54,55.66,35500.0,34.1023,34.1636,34.0838,34.1575,35500.0
2008-02-08 14:45:00,55.65,55.66,55.54,55.56,48300.0,34.1514,34.1575,34.0838,34.0961,48300.0
2008-02-08 14:50:00,55.56,55.59,55.53,55.54,79800.0,34.0961,34.1145,34.0777,34.0838,79800.0
2008-02-08 14:55:00,55.55,55.59,55.5,55.51,81600.0,34.09,34.1145,34.0593,34.0654,81600.0
2008-02-08 15:00:00,55.51,55.55,55.5,55.51,75000.0,34.0654,34.09,34.0593,34.0654,75000.0
2008-02-08 15:05:00,55.51,55.6,55.51,55.54,91500.0,34.0654,34.1207,34.0654,34.0838,91500.0
2008-02-08 15:10:00,55.55,55.58,55.51,55.58,95500.0,34.09,34.1084,34.0654,34.1084,95500.0
2008-02-08 15:15:00,55.58,55.68,55.57,55.67,67800.0,34.1084,34.1698,34.1023,34.1636,67800.0
2008-02-08 15:20:00,55.66,55.68,55.5,55.56,133500.0,34.1575,34.1698,34.0593,34.0961,133500.0
2008-02-08 15:25:00,55.55,55.66,55.51,55.64,166000.0,34.09,34.1575,34.0654,34.1452,166000.0
2008-02-08 15:30:00,55.64,55.79,55.61,55.79,109800.0,34.1452,34.2373,34.1268,34.2373,109800.0
2008-02-08 15:35:00,55.79,55.79,55.6,55.61,125800.0,34.2373,34.2373,34.1207,34.1268,125800.0
2008-02-08 15:40:00,55.61,55.68,55.56,55.66,215600.0,34.1268,34.1698,34.0961,34.1575,215600.0
2008-02-08 15:45:00,55.66,55.84,55.66,55.8,193100.0,34.1575,34.268,34.1575,34.2434,193100.0
2008-02-08 15:50:00,55.79,55.8,55.62,55.66,229600.0,34.2373,34.2434,34.1329,34.1575,229600.0
2008-02-08 15:55:00,55.66,55.68,55.61,55.67,225400.0,34.1575,34.1698,34.1268,34.1636,225400.0
2008-02-11 09:30:00,55.73,56.0,55.41,56.0,267600.0,34.2004,34.3661,34.0041,34.3661,267600.0
2008-02-11 09:35:00,56.0,56.34,55.96,55.98,212200.0,34.3661,34.5748,34.3416,34.3539,212200.0
2008-02-11 09:40:00,55.99,56.12,55.84,56.07,113500.0,34.36,34.4398,34.268,34.4091,113500.0
2008-02-11 09:45:00,56.07,56.1,55.73,55.82,115100.0,34.4091,34.4275,34.2004,34.2557,115100.0
2008-02-11 09:50:00,55.83,55.93,55.8,55.9,102500.0,34.2618,34.3232,34.2434,34.3048,102500.0
2008-02-11 09:55:00,55.89,55.95,55.75,55.95,120400.0,34.2986,34.3355,34.2127,34.3355,120400.0
2008-02-11 10:00:00,55.95,56.0,55.75,55.76,179700.0,34.3355,34.3661,34.2127,34.2189,179700.0
2008-02-11 10:05:00,55.75,55.77,55.6,55.61,104300.0,34.2127,34.225,34.1207,34.1268,104300.0
2008-02-11 10:10:00,55.6,55.6,55.4,55.56,94400.0,34.1207,34.1207,33.9979,34.0961,94400.0
2008-02-11 10:15:00,55.57,55.65,55.49,55.51,94400.0,34.1023,34.1514,34.0532,34.0654,94400.0
2008-02-11 10:20:00,55.51,55.54,55.41,55.52,90700.0,34.0654,34.0838,34.0041,34.0716,90700.0
2008-02-11 10:25:00,55.52,55.57,55.4,55.57,75100.0,34.0716,34.1023,33.9979,34.1023,75100.0
2008-02-11 10:30:00,55.58,55.66,55.55,55.65,69600.0,34.1084,34.1575,34.09,34.1514,69600.0
2008-02-11 10:35:00,55.65,55.7,55.44,55.47,78500.0,34.1514,34.182,34.0225,34.0409,78500.0
2008-02-11 10:40:00,55.47,55.49,55.43,55.46,51900.0,34.0409,34.0532,34.0163,34.0348,51900.0
2008-02-11 10:45:00,55.46,55.55,55.45,55.48,89200.0,34.0348,34.09,34.0286,34.047,89200.0
2008-02-11 10:50:00,55.48,55.55,55.44,55.55,56700.0,34.047,34.09,34.0225,34.09,56700.0
2008-02-11 10:55:00,55.54,55.64,55.54,55.61,76700.0,34.0838,34.1452,34.0838,34.1268,76700.0
2008-02-11 11:00:00,55.59,55.64,55.5,55.6,113700.0,34.1145,34.1452,34.0593,34.1207,113700.0
2008-02-11 11:05:00,55.61,55.76,55.6,55.68,79600.0,34.1268,34.2189,34.1207,34.1698,79600.0
2008-02-11 11:10:00,55.68,55.71,55.64,55.66,61000.0,34.1698,34.1882,34.1452,34.1575,61000.0
2008-02-11 11:15:00,55.64,55.65,55.6,55.61,75100.0,34.1452,34.1514,34.1207,34.1268,75100.0
2008-02-11 11:20:00,55.6,55.65,55.5,55.5,59900.0,34.1207,34.1514,34.0593,34.0593,59900.0
2008-02-11 11:25:00,55.5,55.5,55.28,55.32,89200.0,34.0593,34.0593,33.9243,33.9488,89200.0
2008-02-11 11:30:00,55.31,55.4,55.19,55.39,122800.0,33.9427,33.9979,33.8691,33.9918,122800.0
2008-02-11 11:35:00,55.4,55.44,55.37,55.4,33900.0,33.9979,34.0225,33.9795,33.9979,33900.0
2008-02-11 11:40:00,55.39,55.46,55.38,55.46,39200.0,33.9918,34.0348,33.9857,34.0348,39200.0
2008-02-11 11:45:00,55.47,55.52,55.37,55.39,55300.0,34.0409,34.0716,33.9795,33.9918,55300.0
2008-02-11 11:50:00,55.4,55.49,55.36,55.45,37900.0,33.9979,34.0532,33.9734,34.0286,37900.0
2008-02-11 11:55:00,55.45,55.46,55.27,55.32,45900.0,34.0286,34.0348,33.9182,33.9488,45900.0
2008-02-11 12:00:00,55.32,55.59,55.29,55.55,110700.0,33.9488,34.1145,33.9304,34.09,110700.0
2008-02-11 12:05:00,55.54,55.65,55.52,55.55,71200.0,34.0838,34.1514,34.0716,34.09,71200.0
2008-02-11 12:10:00,55.54,55.62,55.53,55.62,40500.0,34.0838,34.1329,34.0777,34.1329,40500.0
2008-02-11 12:15:00,55.61,55.64,55.43,55.49,63300.0,34.1268,34.1452,34.0163,34.0532,63300.0
2008-02-11 12:20:00,55.48,55.5,55.36,55.36,35700.0,34.047,34.0593,33.9734,33.9734,35700.0
2008-02-11 12:25:00,55.36,55.5,55.34,55.49,24900.0,33.9734,34.0593,33.9611,34.0532,24900.0
2008-02-11 12:30:00,55.49,55.57,55.43,55.53,50100.0,34.0532,34.1023,34.0163,34.0777,50100.0
2008-02-11 12:35:00,55.52,55.64,55.47,55.62,36900.0,34.0716,34.1452,34.0409,34.1329,36900.0
2008-02-11 12:40:00,55.62,55.69,55.61,55.64,48900.0,34.1329,34.1759,34.1268,34.1452,48900.0
2008-02-11 12:45:00,55.64,55.76,55.61,55.67,99700.0,34.1452,34.2189,34.1268,34.1636,99700.0
2008-02-11 12:50:00,55.66,55.73,55.59,55.73,81200.0,34.1575,34.2004,34.1145,34.2004,81200.0
2008-02-11 12:55:00,55.71,55.73,55.64,55.66,36900.0,34.1882,34.2004,34.1452,34.1575,36900.0
2008-02-11 13:00:00,55.66,55.79,55.66,55.77,59100.0,34.1575,34.2373,34.1575,34.225,59100.0
2008-02-11 13:05:00,55.77,55.77,55.62,55.64,40700.0,34.225,34.225,34.1329,34.1452,40700.0
2008-02-11 13:10:00,55.64,55.73,55.62,55.69,42500.0,34.1452,34.2004,34.1329,34.1759,42500.0
2008-02-11 13:15:00,55.69,55.72,55.59,55.59,40900.0,34.1759,34.1943,34.1145,34.1145,40900.0
2008-02-11 13:20:00,55.6,55.7,55.58,55.63,46400.0,34.1207,34.182,34.1084,34.1391,46400.0
2008-02-11 13:25:00,55.63,55.76,55.63,55.76,42600.0,34.1391,34.2189,34.1391,34.2189,42600.0
2008-02-11 13:30:00,55.77,55.91,55.76,55.89,77200.0,34.225,34.3109,34.2189,34.2986,77200.0
2008-02-11 13:35:00,55.89,55.89,55.79,55.83,36300.0,34.2986,34.2986,34.2373,34.2618,36300.0
2008-02-11 13:40:00,55.84,55.85,55.71,55.74,42000.0,34.268,34.2741,34.1882,34.2066,42000.0
2008-02-11 13:45:00,55.75,55.79,55.71,55.79,29000.0,34.2127,34.2373,34.1882,34.2373,29000.0
2008-02-11 13:50:00,55.79,55.9,55.79,55.8,52700.0,34.2373,34.3048,34.2373,34.2434,52700.0
2008-02-11 13:55:00,55.81,55.87,55.73,55.85,37400.0,34.2495,34.2864,34.2004,34.2741,37400.0
2008-02-11 14:00:00,55.85,55.87,55.79,55.82,45600.0,34.2741,34.2864,34.2373,34.2557,45600.0
2008-02-11 14:05:00,55.81,55.84,55.73,55.79,63400.0,34.2495,34.268,34.2004,34.2373,63400.0
2008-02-11 14:10:00,55.8,55.9,55.79,55.9,56800.0,34.2434,34.3048,34.2373,34.3048,56800.0
2008-02-11 14:15:00,55.9,55.9,55.72,55.74,50100.0,34.3048,34.3048,34.1943,34.2066,50100.0
2008-02-11 14:20:00,55.74,55.74,55.68,55.74,34800.0,34.2066,34.2066,34.1698,34.2066,34800.0
2008-02-11 14:25:00,55.74,55.76,55.68,55.69,43400.0,34.2066,34.2189,34.1698,34.1759,43400.0
2008-02-11 14:30:00,55.69,55.69,55.56,55.65,54000.0,34.1759,34.1759,34.0961,34.1514,54000.0
2008-02-11 14:35:00,55.65,55.68,55.62,55.63,22400.0,34.1514,34.1698,34.1329,34.1391,22400.0
2008-02-11 14:40:00,55.64,55.65,55.59,55.65,28400.0,34.1452,34.1514,34.1145,34.1514,28400.0
2008-02-11 14:45:00,55.65,55.73,55.64,55.73,40600.0,34.1514,34.2004,34.1452,34.2004,40600.0
2008-02-11 14:50:00,55.73,55.8,55.72,55.79,38000.0,34.2004,34.2434,34.1943,34.2373,38000.0
2008-02-11 14:55:00,55.8,55.81,55.71,55.71,53600.0,34.2434,34.2495,34.1882,34.1882,53600.0
2008-02-11 15:00:00,55.71,55.71,55.57,55.66,66200.0,34.1882,34.1882,34.1023,34.1575,66200.0
2008-02-11 15:05:00,55.66,55.76,55.61,55.74,79500.0,34.1575,34.2189,34.1268,34.2066,79500.0
2008-02-11 15:10:00,55.75,55.88,55.75,55.85,64700.0,34.2127,34.2925,34.2127,34.2741,64700.0
2008-02-11 15:15:00,55.85,55.85,55.76,55.79,42300.0,34.2741,34.2741,34.2189,34.2373,42300.0
2008-02-11 15:20:00,55.78,55.88,55.75,55.88,100200.0,34.2311,34.2925,34.2127,34.2925,100200.0
2008-02-11 15:25:00,55.88,55.9,55.78,55.83,80500.0,34.2925,34.3048,34.2311,34.2618,80500.0
2008-02-11 15:30:00,55.83,55.88,55.77,55.86,84000.0,34.2618,34.2925,34.225,34.2802,84000.0
2008-02-11 15:35:00,55.86,55.9,55.78,55.87,99300.0,34.2802,34.3048,34.2311,34.2864,99300.0
2008-02-11 15:40:00,55.87,55.89,55.8,55.8,90500.0,34.2864,34.2986,34.2434,34.2434,90500.0
2008-02-11 15:45:00,55.81,55.92,55.74,55.91,73200.0,34.2495,34.317,34.2066,34.3109,73200.0
2008-02-11 15:50:00,55.91,55.93,55.86,55.91,98300.0,34.3109,34.3232,34.2802,34.3109,98300.0
2008-02-11 15:55:00,55.9,56.0,55.85,55.94,249600.0,34.3048,34.3661,34.2741,34.3293,249600.0
2008-02-12 09:30:00,56.35,56.43,55.97,56.29,220700.0,34.5809,34.63,34.3477,34.5441,220700.0
2008-02-12 09:35:00,56.29,56.41,56.16,56.3,169000.0,34.5441,34.6178,34.4643,34.5502,169000.0
2008-02-12 09:40:00,56.31,56.38,56.18,56.38,96600.0,34.5564,34.5993,34.4766,34.5993,96600.0
2008-02-12 09:45:00,56.36,56.38,56.2,56.24,102700.0,34.5871,34.5993,34.4889,34.5134,102700.0
2008-02-12 09:50:00,56.24,56.27,56.19,56.25,94600.0,34.5134,34.5318,34.4827,34.5196,94600.0
2008-02-12 09:55:00,56.25,56.36,56.25,56.36,90300.0,34.5196,34.5871,34.5196,34.5871,90300.0
2008-02-12 10:00:00,56.37,56.48,56.36,56.46,87400.0,34.5932,34.6607,34.5871,34.6484,87400.0
2008-02-12 10:05:00,56.45,56.48,56.41,56.48,58700.0,34.6423,34.6607,34.6178,34.6607,58700.0
2008-02-12 10:10:00,56.48,56.72,56.46,56.7,147700.0,34.6607,34.808,34.6484,34.7957,147700.0
2008-02-12 10:15:00,56.7,56.82,56.66,56.72,137300.0,34.7957,34.8694,34.7712,34.808,137300.0
2008-02-12 10:20:00,56.72,56.73,56.46,56.51,132600.0,34.808,34.8141,34.6484,34.6791,132600.0
2008-02-12 10:25:00,56.5,56.56,56.48,56.5,50000.0,34.673,34.7098,34.6607,34.673,50000.0
2008-02-12 10:30:00,56.5,56.67,56.47,56.66,114500.0,34.673,34.7773,34.6546,34.7712,114500.0
2008-02-12 10:35:00,56.65,56.66,56.48,56.5,79500.0,34.765,34.7712,34.6607,34.673,79500.0
2008-02-12 10:40:00,56.5,56.54,56.44,56.53,83600.0,34.673,34.6975,34.6362,34.6914,83600.0
2008-02-12 10:45:00,56.54,56.7,56.53,56.65,96100.0,34.6975,34.7957,34.6914,34.765,96100.0
2008-02-12 10:50:00,56.65,56.67,56.51,56.6,71700.0,34.765,34.7773,34.6791,34.7343,71700.0
2008-02-12 10:55:00,56.61,56.63,56.44,56.5,95700.0,34.7405,34.7528,34.6362,34.673,95700.0
2008-02-12 11:00:00,56.5,56.54,56.44,56.53,55500.0,34.673,34.6975,34.6362,34.6914,55500.0
2008-02-12 11:05:00,56.54,56.54,56.5,56.5,61200.0,34.6975,34.6975,34.673,34.673,61200.0
2008-02-12 11:10:00,56.51,56.54,56.5,56.51,124500.0,34.6791,34.6975,34.673,34.6791,124500.0
2008-02-12 11:15:00,56.52,56.53,56.45,56.45,368100.0,34.6853,34.6914,34.6423,34.6423,368100.0
2008-02-12 11:20:00,56.46,56.48,56.35,56.35,124300.0,34.6484,34.6607,34.5809,34.5809,124300.0
2008-02-12 11:25:00,56.36,56.37,56.32,56.34,198100.0,34.5871,34.5932,34.5625,34.5748,198100.0
2008-02-12 11:30:00,56.36,56.41,56.31,56.4,159200.0,34.5871,34.6178,34.5564,34.6116,159200.0
2008-02-12 11:35:00,56.39,56.4,56.33,56.35,165700.0,34.6055,34.6116,34.5687,34.5809,165700.0
2008-02-12 11:40:00,56.36,56.38,56.35,56.35,83500.0,34.5871,34.5993,34.5809,34.5809,83500.0
2008-02-12 11:45:00,56.35,56.38,56.35,56.37,94100.0,34.5809,34.5993,34.5809,34.5932,94100.0
2008-02-12 11:50:00,56.37,56.37,56.29,56.29,66400.0,34.5932,34.5932,34.5441,34.5441,66400.0
2008-02-12 11:55:00,56.29,56.36,56.28,56.31,127800.0,34.5441,34.5871,34.538,34.5564,127800.0
2008-02-12 12:00:00,56.3,56.34,56.3,56.32,150500.0,34.5502,34.5748,34.5502,34.5625,150500.0
2008-02-12 12:05:00,56.32,56.37,56.28,56.37,48700.0,34.5625,34.5932,34.538,34.5932,48700.0
2008-02-12 12:10:00,56.38,56.43,56.3,56.39,60800.0,34.5993,34.63,34.5502,34.6055,60800.0
2008-02-12 12:15:00,56.4,56.44,56.3,56.33,49400.0,34.6116,34.6362,34.5502,34.5687,49400.0
2008-02-12 12:20:00,56.32,56.34,56.29,56.3,70400.0,34.5625,34.5748,34.5441,34.5502,70400.0
2008-02-12 12:25:00,56.3,56.32,56.29,56.3,56800.0,34.5502,34.5625,34.5441,34.5502,56800.0
2008-02-12 12:30:00,56.3,56.37,56.3,56.34,94100.0,34.5502,34.5932,34.5502,34.5748,94100.0
2008-02-12 12:35:00,56.33,56.36,56.29,56.35,75600.0,34.5687,34.5871,34.5441,34.5809,75600.0
2008-02-12 12:40:00,56.35,56.36,56.3,56.3,125500.0,34.5809,34.5871,34.5502,34.5502,125500.0
2008-02-12 12:45:00,56.3,56.33,56.3,56.3,155200.0,34.5502,34.5687,34.5502,34.5502,155200.0
2008-02-12 12:50:00,56.3,56.34,56.3,56.31,31200.0,34.5502,34.5748,34.5502,34.5564,31200.0
2008-02-12 12:55:00,56.32,56.36,56.3,56.36,45900.0,34.5625,34.5871,34.5502,34.5871,45900.0
2008-02-12 13:00:00,56.36,56.37,56.3,56.33,62300.0,34.5871,34.5932,34.5502,34.5687,62300.0
2008-02-12 13:05:00,56.33,56.34,56.3,56.32,63200.0,34.5687,34.5748,34.5502,34.5625,63200.0
2008-02-12 13:10:00,56.32,56.32,56.26,56.27,167200.0,34.5625,34.5625,34.5257,34.5318,167200.0
2008-02-12 13:15:00,56.28,56.37,56.28,56.3,94800.0,34.538,34.5932,34.538,34.5502,94800.0
2008-02-12 13:20:00,56.3,56.32,56.28,56.31,59300.0,34.5502,34.5625,34.538,34.5564,59300.0
2008-02-12 13:25:00,56.31,56.4,56.31,56.36,89500.0,34.5564,34.6116,34.5564,34.5871,89500.0
2008-02-12 13:30:00,56.36,56.41,56.35,56.36,57200.0,34.5871,34.6178,34.5809,34.5871,57200.0
2008-02-12 13:35:00,56.36,56.37,56.3,56.32,44900.0,34.5871,34.5932,34.5502,34.5625,44900.0
2008-02-12 13:40:00,56.31,56.35,56.3,56.3,36000.0,34.5564,34.5809,34.5502,34.5502,36000.0
2008-02-12 13:45:00,56.3,56.35,56.3,56.35,46600.0,34.5502,34.5809,34.5502,34.5809,46600.0
2008-02-12 13:50:00,56.35,56.4,56.34,56.35,88700.0,34.5809,34.6116,34.5748,34.5809,88700.0
2008-02-12 13:55:00,56.35,56.39,56.35,56.35,37500.0,34.5809,34.6055,34.5809,34.5809,37500.0
2008-02-12 14:00:00,56.35,56.36,56.34,56.34,96200.0,34.5809,34.5871,34.5748,34.5748,96200.0
2008-02-12 14:05:00,56.34,56.36,56.3,56.35,76300.0,34.5748,34.5871,34.5502,34.5809,76300.0
2008-02-12 14:10:00,56.35,56.38,56.34,56.35,56200.0,34.5809,34.5993,34.5748,34.5809,56200.0
2008-02-12 14:15:00,56.35,56.36,56.34,56.35,92100.0,34.5809,34.5871,34.5748,34.5809,92100.0
2008-02-12 14:20:00,56.36,56.36,56.3,56.32,120200.0,34.5871,34.5871,34.5502,34.5625,120200.0
2008-02-12 14:25:00,56.33,56.35,56.31,56.34,55400.0,34.5687,34.5809,34.5564,34.5748,55400.0
2008-02-12 14:30:00,56.34,56.35,56.29,56.3,75500.0,34.5748,34.5809,34.5441,34.5502,75500.0
2008-02-12 14:35:00,56.31,56.31,56.29,56.3,79400.0,34.5564,34.5564,34.5441,34.5502,79400.0
2008-02-12 14:40:00,56.3,56.39,56.3,56.38,100700.0,34.5502,34.6055,34.5502,34.5993,100700.0
2008-02-12 14:45:00,56.37,56.42,56.32,56.42,71900.0,34.5932,34.6239,34.5625,34.6239,71900.0
2008-02-12 14:50:00,56.44,56.44,56.35,56.4,77100.0,34.6362,34.6362,34.5809,34.6116,77100.0
2008-02-12 14:55:00,56.4,56.45,56.36,56.43,59600.0,34.6116,34.6423,34.5871,34.63,59600.0
2008-02-12 15:00:00,56.43,56.43,56.34,56.34,121100.0,34.63,34.63,34.5748,34.5748,121100.0
2008-02-12 15:05:00,56.34,56.35,56.13,56.29,155800.0,34.5748,34.5809,34.4459,34.5441,155800.0
2008-02-12 15:10:00,56.29,56.37,56.29,56.34,64700.0,34.5441,34.5932,34.5441,34.5748,64700.0
2008-02-12 15:15:00,56.33,56.41,56.32,56.34,74900.0,34.5687,34.6178,34.5625,34.5748,74900.0
2008-02-12 15:20:00,56.34,56.36,56.29,56.3,178400.0,34.5748,34.5871,34.5441,34.5502,178400.0
2008-02-12 15:25:00,56.3,56.37,56.22,56.32,195200.0,34.5502,34.5932,34.5012,34.5625,195200.0
2008-02-12 15:30:00,56.33,56.35,56.17,56.17,138800.0,34.5687,34.5809,34.4705,34.4705,138800.0
2008-02-12 15:35:00,56.17,56.17,55.92,55.98,227000.0,34.4705,34.4705,34.317,34.3539,227000.0
2008-02-12 15:40:00,55.98,56.17,55.95,56.16,170100.0,34.3539,34.4705,34.3355,34.4643,170100.0
2008-02-12 15:45:00,56.16,56.38,56.15,56.37,211900.0,34.4643,34.5993,34.4582,34.5932,211900.0
2008-02-12 15:50:00,56.37,56.38,56.18,56.2,193800.0,34.5932,34.5993,34.4766,34.4889,193800.0
2008-02-12 15:55:00,56.2,56.39,56.17,56.34,225600.0,34.4889,34.6055,34.4705,34.5748,225600.0
2008-02-13 09:30:00,57.07,57.07,56.47,56.9,202000.0,35.0228,35.0228,34.6546,34.9185,202000.0
2008-02-13 09:35:00,56.88,56.89,56.64,56.7,96600.0,34.9062,34.9123,34.7589,34.7957,96600.0
2008-02-13 09:40:00,56.7,56.75,56.43,56.55,151500.0,34.7957,34.8264,34.63,34.7037,151500.0
2008-02-13 09:45:00,56.56,56.77,56.56,56.63,94200.0,34.7098,34.8387,34.7098,34.7528,94200.0
2008-02-13 09:50:00,56.62,56.75,56.57,56.7,80900.0,34.7466,34.8264,34.7159,34.7957,80900.0
2008-02-13 09:55:00,56.7,56.71,56.6,56.6,118700.0,34.7957,34.8019,34.7343,34.7343,118700.0
2008-02-13 10:00:00,56.6,56.6,56.46,56.52,140800.0,34.7343,34.7343,34.6484,34.6853,140800.0
2008-02-13 10:05:00,56.52,56.66,56.5,56.62,105000.0,34.6853,34.7712,34.673,34.7466,105000.0
2008-02-13 10:10:00,56.63,56.63,56.43,56.49,140400.0,34.7528,34.7528,34.63,34.6668,140400.0
2008-02-13 10:15:00,56.49,56.49,56.17,56.18,150800.0,34.6668,34.6668,34.4705,34.4766,150800.0
2008-02-13 10:20:00,56.19,56.19,55.9,55.92,162200.0,34.4827,34.4827,34.3048,34.317,162200.0
2008-02-13 10:25:00,55.93,56.03,55.85,56.0,217900.0,34.3232,34.3846,34.2741,34.3661,217900.0
2008-02-13 10:30:00,56.01,56.04,55.87,56.0,158900.0,34.3723,34.3907,34.2864,34.3661,158900.0
2008-02-13 10:35:00,56.0,56.05,55.92,56.04,136800.0,34.3661,34.3968,34.317,34.3907,136800.0
2008-02-13 10:40:00,56.05,56.06,55.93,55.97,80200.0,34.3968,34.403,34.3232,34.3477,80200.0
2008-02-13 10:45:00,55.97,56.09,55.93,55.99,93200.0,34.3477,34.4214,34.3232,34.36,93200.0
2008-02-13 10:50:00,55.98,56.16,55.96,56.1,265600.0,34.3539,34.4643,34.3416,34.4275,265600.0
2008-02-13 10:55:00,56.09,56.11,56.04,56.05,90700.0,34.4214,34.4336,34.3907,34.3968,90700.0
2008-02-13 11:00:00,56.06,56.11,56.05,56.1,44900.0,34.403,34.4336,34.3968,34.4275,44900.0
2008-02-13 11:05:00,56.1,56.15,56.06,56.12,66800.0,34.4275,34.4582,34.403,34.4398,66800.0
2008-02-13 11:10:00,56.13,56.2,56.11,56.15,47900.0,34.4459,34.4889,34.4336,34.4582,47900.0
2008-02-13 11:15:00,56.16,56.17,56.08,56.08,46800.0,34.4643,34.4705,34.4152,34.4152,46800.0
2008-02-13 11:20:00,56.1,56.15,56.08,56.15,31100.0,34.4275,34.4582,34.4152,34.4582,31100.0
2008-02-13 11:25:00,56.16,56.25,56.15,56.23,65400.0,34.4643,34.5196,34.4582,34.5073,65400.0
2008-02-13 11:30:00,56.24,56.26,56.23,56.24,46700.0,34.5134,34.5257,34.5073,34.5134,46700.0
2008-02-13 11:35:00,56.24,56.27,56.21,56.25,46300.0,34.5134,34.5318,34.495,34.5196,46300.0
2008-02-13 11:40:00,56.24,56.28,56.23,56.24,46800.0,34.5134,34.538,34.5073,34.5134,46800.0
2008-02-13 11:45:00,56.24,56.3,56.24,56.27,80300.0,34.5134,34.5502,34.5134,34.5318,80300.0
2008-02-13 11:50:00,56.28,56.29,56.16,56.25,75800.0,34.538,34.5441,34.4643,34.5196,75800.0
2008-02-13 11:55:00,56.26,56.35,56.25,56.34,54000.0,34.5257,34.5809,34.5196,34.5748,54000.0
2008-02-13 12:00:00,56.34,56.46,56.31,56.46,68500.0,34.5748,34.6484,34.5564,34.6484,68500.0
2008-02-13 12:05:00,56.46,56.47,56.41,56.45,51500.0,34.6484,34.6546,34.6178,34.6423,51500.0
2008-02-13 12:10:00,56.45,56.56,56.44,56.55,94500.0,34.6423,34.7098,34.6362,34.7037,94500.0
2008-02-13 12:15:00,56.55,56.55,56.47,56.49,42400.0,34.7037,34.7037,34.6546,34.6668,42400.0
2008-02-13 12:20:00,56.5,56.54,56.46,56.48,67000.0,34.673,34.6975,34.6484,34.6607,67000.0
2008-02-13 12:25:00,56.48,56.5,56.38,56.42,45100.0,34.6607,34.673,34.5993,34.6239,45100.0
2008-02-13 12:30:00,56.42,56.45,56.34,56.38,150200.0,34.6239,34.6423,34.5748,34.5993,150200.0
2008-02-13 12:35:00,56.39,56.4,56.36,56.37,49900.0,34.6055,34.6116,34.5871,34.5932,49900.0
2008-02-13 12:40:00,56.37,56.37,56.3,56.31,52700.0,34.5932,34.5932,34.5502,34.5564,52700.0
2008-02-13 12:45:00,56.31,56.36,56.31,56.35,53500.0,34.5564,34.5871,34.5564,34.5809,53500.0
2008-02-13 12:50:00,56.35,56.5,56.35,56.47,52700.0,34.5809,34.673,34.5809,34.6546,52700.0
2008-02-13 12:55:00,56.47,56.47,56.43,56.44,49400.0,34.6546,34.6546,34.63,34.6362,49400.0
2008-02-13 13:00:00,56.44,56.47,56.4,56.46,101500.0,34.6362,34.6546,34.6116,34.6484,101500.0
2008-02-13 13:05:00,56.47,56.52,56.45,56.51,83300.0,34.6546,34.6853,34.6423,34.6791,83300.0
2008-02-13 13:10:00,56.5,56.52,56.47,56.48,135100.0,34.673,34.6853,34.6546,34.6607,135100.0
2008-02-13 13:15:00,56.49,56.54,56.47,56.51,55300.0,34.6668,34.6975,34.6546,34.6791,55300.0
2008-02-13 13:20:00,56.52,56.6,56.49,56.54,82100.0,34.6853,34.7343,34.6668,34.6975,82100.0
2008-02-13 13:25:00,56.54,56.54,56.49,56.5,77000.0,34.6975,34.6975,34.6668,34.673,77000.0
2008-02-13 13:30:00,56.5,56.52,56.5,56.51,80500.0,34.673,34.6853,34.673,34.6791,80500.0
2008-02-13 13:35:00,56.51,56.58,56.49,56.56,51800.0,34.6791,34.7221,34.6668,34.7098,51800.0
2008-02-13 13:40:00,56.55,56.56,56.45,56.5,97700.0,34.7037,34.7098,34.6423,34.673,97700.0
2008-02-13 13:45:00,56.51,56.56,56.48,56.48,65100.0,34.6791,34.7098,34.6607,34.6607,65100.0
2008-02-13 13:50:00,56.52,56.53,56.48,56.48,43400.0,34.6853,34.6914,34.6607,34.6607,43400.0
2008-02-13 13:55:00,56.47,56.53,56.41,56.49,84200.0,34.6546,34.6914,34.6178,34.6668,84200.0
2008-02-13 14:00:00,56.49,56.52,56.45,56.49,41600.0,34.6668,34.6853,34.6423,34.6668,41600.0
2008-02-13 14:05:00,56.49,56.56,56.49,56.49,70100.0,34.6668,34.7098,34.6668,34.6668,70100.0
2008-02-13 14:10:00,56.5,56.51,56.44,56.49,72600.0,34.673,34.6791,34.6362,34.6668,72600.0
2008-02-13 14:15:00,56.5,56.56,56.49,56.56,62900.0,34.673,34.7098,34.6668,34.7098,62900.0
2008-02-13 14:20:00,56.56,56.65,56.53,56.65,142600.0,34.7098,34.765,34.6914,34.765,142600.0
2008-02-13 14:25:00,56.65,56.67,56.5,56.56,94200.0,34.765,34.7773,34.673,34.7098,94200.0
2008-02-13 14:30:00,56.57,56.65,56.52,56.65,62200.0,34.7159,34.765,34.6853,34.765,62200.0
2008-02-13 14:35:00,56.65,56.73,56.61,56.71,77600.0,34.765,34.8141,34.7405,34.8019,77600.0
2008-02-13 14:40:00,56.73,56.74,56.63,56.67,49200.0,34.8141,34.8203,34.7528,34.7773,49200.0
2008-02-13 14:45:00,56.66,56.72,56.61,56.69,74100.0,34.7712,34.808,34.7405,34.7896,74100.0
2008-02-13 14:50:00,56.69,56.69,56.61,56.61,138400.0,34.7896,34.7896,34.7405,34.7405,138400.0
2008-02-13 14:55:00,56.63,56.72,56.58,56.7,72300.0,34.7528,34.808,34.7221,34.7957,72300.0
2008-02-13 15:00:00,56.71,56.74,56.69,56.73,89600.0,34.8019,34.8203,34.7896,34.8141,89600.0
2008-02-13 15:05:00,56.73,56.74,56.7,56.72,88700.0,34.8141,34.8203,34.7957,34.808,88700.0
2008-02-13 15:10:00,56.72,56.75,56.7,56.71,94600.0,34.808,34.8264,34.7957,34.8019,94600.0
2008-02-13 15:15:00,56.72,56.73,56.63,56.63,67800.0,34.808,34.8141,34.7528,34.7528,67800.0
2008-02-13 15:20:00,56.64,56.76,56.63,56.74,92900.0,34.7589,34.8325,34.7528,34.8203,92900.0
2008-02-13 15:25:00,56.73,56.75,56.7,56.73,84000.0,34.8141,34.8264,34.7957,34.8141,84000.0
2008-02-13 15:30:00,56.73,56.74,56.67,56.7,81400.0,34.8141,34.8203,34.7773,34.7957,81400.0
2008-02-13 15:35:00,56.7,56.75,56.65,56.75,177200.0,34.7957,34.8264,34.765,34.8264,177200.0
2008-02-13 15:40:00,56.74,56.8,56.65,56.75,124600.0,34.8203,34.8571,34.765,34.8264,124600.0
2008-02-13 15:45:00,56.75,56.78,56.63,56.64,147700.0,34.8264,34.8448,34.7528,34.7589,147700.0
2008-02-13 15:50:00,56.64,56.68,56.51,56.52,167300.0,34.7589,34.7834,34.6791,34.6853,167300.0
2008-02-13 15:55:00,56.53,56.67,56.51,56.56,210200.0,34.6914,34.7773,34.6791,34.7098,210200.0
2008-02-14 09:30:00,56.77,56.77,56.25,56.36,152700.0,34.8387,34.8387,34.5196,34.5871,152700.0
2008-02-14 09:35:00,56.35,56.38,56.12,56.15,86000.0,34.5809,34.5993,34.4398,34.4582,86000.0
2008-02-14 09:40:00,56.15,56.28,56.1,56.1,110700.0,34.4582,34.538,34.4275,34.4275,110700.0
2008-02-14 09:45:00,56.11,56.35,56.07,56.34,78600.0,34.4336,34.5809,34.4091,34.5748,78600.0
2008-02-14 09:50:00,56.34,56.41,56.28,56.37,85400.0,34.5748,34.6178,34.538,34.5932,85400.0
2008-02-14 09:55:00,56.38,56.44,56.22,56.25,86600.0,34.5993,34.6362,34.5012,34.5196,86600.0
2008-02-14 10:00:00,56.26,56.48,56.2,56.21,94800.0,34.5257,34.6607,34.4889,34.495,94800.0
2008-02-14 10:05:00,56.2,56.21,56.08,56.09,63500.0,34.4889,34.495,34.4152,34.4214,63500.0
2008-02-14 10:10:00,56.08,56.2,56.01,56.2,91800.0,34.4152,34.4889,34.3723,34.4889,91800.0
2008-02-14 10:15:00,56.2,56.22,56.15,56.18,55700.0,34.4889,34.5012,34.4582,34.4766,55700.0
2008-02-14 10:20:00,56.19,56.25,56.19,56.21,48600.0,34.4827,34.5196,34.4827,34.495,48600.0
2008-02-14 10:25:00,56.2,56.22,56.14,56.19,37400.0,34.4889,34.5012,34.4521,34.4827,37400.0
2008-02-14 10:30:00,56.19,56.23,56.11,56.13,50900.0,34.4827,34.5073,34.4336,34.4459,50900.0
2008-02-14 10:35:00,56.12,56.12,56.03,56.04,66100.0,34.4398,34.4398,34.3846,34.3907,66100.0
2008-02-14 10:40:00,56.04,56.08,56.0,56.0,58700.0,34.3907,34.4152,34.3661,34.3661,58700.0
2008-02-14 10:45:00,56.0,56.1,55.91,56.1,66900.0,34.3661,34.4275,34.3109,34.4275,66900.0
2008-02-14 10:50:00,56.1,56.14,55.85,55.85,75500.0,34.4275,34.4521,34.2741,34.2741,75500.0
2008-02-14 10:55:00,55.84,55.84,55.71,55.71,115300.0,34.268,34.268,34.1882,34.1882,115300.0
2008-02-14 11:00:00,55.72,55.84,55.71,55.76,95900.0,34.1943,34.268,34.1882,34.2189,95900.0
2008-02-14 11:05:00,55.77,55.98,55.77,55.91,74300.0,34.225,34.3539,34.225,34.3109,74300.0
2008-02-14 11:10:00,55.91,55.92,55.77,55.85,51600.0,34.3109,34.317,34.225,34.2741,51600.0
2008-02-14 11:15:00,55.85,55.85,55.71,55.75,68200.0,34.2741,34.2741,34.1882,34.2127,68200.0
2008-02-14 11:20:00,55.74,55.81,55.71,55.8,53700.0,34.2066,34.2495,34.1882,34.2434,53700.0
2008-02-14 11:25:00,55.81,55.96,55.81,55.9,49600.0,34.2495,34.3416,34.2495,34.3048,49600.0
2008-02-14 11:30:00,55.9,55.9,55.77,55.82,44200.0,34.3048,34.3048,34.225,34.2557,44200.0
2008-02-14 11:35:00,55.83,55.85,55.79,55.81,39700.0,34.2618,34.2741,34.2373,34.2495,39700.0
2008-02-14 11:40:00,55.82,55.83,55.62,55.62,87800.0,34.2557,34.2618,34.1329,34.1329,87800.0
2008-02-14 11:45:00,55.61,55.76,55.59,55.73,62900.0,34.1268,34.2189,34.1145,34.2004,62900.0
2008-02-14 11:50:00,55.74,55.93,55.74,55.86,64900.0,34.2066,34.3232,34.2066,34.2802,64900.0
2008-02-14 11:55:00,55.86,55.88,55.81,55.83,32900.0,34.2802,34.2925,34.2495,34.2618,32900.0
2008-02-14 12:00:00,55.82,55.83,55.7,55.73,61100.0,34.2557,34.2618,34.182,34.2004,61100.0
2008-02-14 12:05:00,55.74,55.88,55.74,55.85,40400.0,34.2066,34.2925,34.2066,34.2741,40400.0
2008-02-14 12:10:00,55.83,55.88,55.83,55.84,48200.0,34.2618,34.2925,34.2618,34.268,48200.0
2008-02-14 12:15:00,55.84,55.86,55.81,55.82,42500.0,34.268,34.2802,34.2495,34.2557,42500.0
2008-02-14 12:20:00,55.83,55.88,55.8,55.85,66200.0,34.2618,34.2925,34.2434,34.2741,66200.0
2008-02-14 12:25:00,55.84,55.99,55.84,55.96,33900.0,34.268,34.36,34.268,34.3416,33900.0
2008-02-14 12:30:00,55.96,55.96,55.91,55.93,19500.0,34.3416,34.3416,34.3109,34.3232,19500.0
2008-02-14 12:35:00,55.93,55.96,55.88,55.89,26700.0,34.3232,34.3416,34.2925,34.2986,26700.0
2008-02-14 12:40:00,55.89,55.89,55.84,55.86,20300.0,34.2986,34.2986,34.268,34.2802,20300.0
2008-02-14 12:45:00,55.87,55.93,55.84,55.87,29200.0,34.2864,34.3232,34.268,34.2864,29200.0
2008-02-14 12:50:00,55.86,55.99,55.86,55.99,22100.0,34.2802,34.36,34.2802,34.36,22100.0
2008-02-14 12:55:00,55.99,55.99,55.83,55.83,50400.0,34.36,34.36,34.2618,34.2618,50400.0
2008-02-14 13:00:00,55.83,55.87,55.8,55.82,35100.0,34.2618,34.2864,34.2434,34.2557,35100.0
2008-02-14 13:05:00,55.82,55.83,55.71,55.74,101500.0,34.2557,34.2618,34.1882,34.2066,101500.0
2008-02-14 13:10:00,55.73,55.75,55.64,55.64,84200.0,34.2004,34.2127,34.1452,34.1452,84200.0
2008-02-14 13:15:00,55.64,55.75,55.61,55.74,49300.0,34.1452,34.2127,34.1268,34.2066,49300.0
2008-02-14 13:20:00,55.74,55.75,55.67,55.74,37500.0,34.2066,34.2127,34.1636,34.2066,37500.0
2008-02-14 13:25:00,55.73,55.75,55.68,55.72,48900.0,34.2004,34.2127,34.1698,34.1943,48900.0
2008-02-14 13:30:00,55.73,55.75,55.69,55.74,57000.0,34.2004,34.2127,34.1759,34.2066,57000.0
2008-02-14 13:35:00,55.75,55.78,55.69,55.72,33100.0,34.2127,34.2311,34.1759,34.1943,33100.0
2008-02-14 13:40:00,55.71,55.73,55.64,55.66,54200.0,34.1882,34.2004,34.1452,34.1575,54200.0
2008-02-14 13:45:00,55.66,55.68,55.59,55.6,44600.0,34.1575,34.1698,34.1145,34.1207,44600.0
2008-02-14 13:50:00,55.61,55.62,55.52,55.54,70900.0,34.1268,34.1329,34.0716,34.0838,70900.0
2008-02-14 13:55:00,55.55,55.76,55.53,55.73,65100.0,34.09,34.2189,34.0777,34.2004,65100.0
2008-02-14 14:00:00,55.73,55.8,55.73,55.78,61800.0,34.2004,34.2434,34.2004,34.2311,61800.0
2008-02-14 14:05:00,55.79,55.89,55.78,55.87,36100.0,34.2373,34.2986,34.2311,34.2864,36100.0
2008-02-14 14:10:00,55.86,55.88,55.79,55.84,65400.0,34.2802,34.2925,34.2373,34.268,65400.0
2008-02-14 14:15:00,55.84,55.96,55.83,55.95,66800.0,34.268,34.3416,34.2618,34.3355,66800.0
2008-02-14 14:20:00,55.94,55.97,55.92,55.93,46200.0,34.3293,34.3477,34.317,34.3232,46200.0
2008-02-14 14:25:00,55.9,55.93,55.81,55.86,91100.0,34.3048,34.3232,34.2495,34.2802,91100.0
2008-02-14 14:30:00,55.87,55.92,55.87,55.9,39200.0,34.2864,34.317,34.2864,34.3048,39200.0
2008-02-14 14:35:00,55.9,55.93,55.79,55.81,44700.0,34.3048,34.3232,34.2373,34.2495,44700.0
2008-02-14 14:40:00,55.81,55.83,55.74,55.83,37300.0,34.2495,34.2618,34.2066,34.2618,37300.0
2008-02-14 14:45:00,55.82,55.82,55.5,55.55,144000.0,34.2557,34.2557,34.0593,34.09,144000.0
2008-02-14 14:50:00,55.55,55.73,55.55,55.69,82700.0,34.09,34.2004,34.09,34.1759,82700.0
2008-02-14 14:55:00,55.69,55.81,55.66,55.68,46700.0,34.1759,34.2495,34.1575,34.1698,46700.0
2008-02-14 15:00:00,55.7,55.73,55.66,55.68,49500.0,34.182,34.2004,34.1575,34.1698,49500.0
2008-02-14 15:05:00,55.68,55.77,55.64,55.72,54200.0,34.1698,34.225,34.1452,34.1943,54200.0
2008-02-14 15:10:00,55.7,55.93,55.7,55.91,96000.0,34.182,34.3232,34.182,34.3109,96000.0
2008-02-14 15:15:00,55.92,55.93,55.81,55.9,88500.0,34.317,34.3232,34.2495,34.3048,88500.0
2008-02-14 15:20:00,55.89,55.9,55.8,55.87,74500.0,34.2986,34.3048,34.2434,34.2864,74500.0
2008-02-14 15:25:00,55.87,55.91,55.85,55.91,45500.0,34.2864,34.3109,34.2741,34.3109,45500.0
2008-02-14 15:30:00,55.89,55.93,55.87,55.89,79200.0,34.2986,34.3232,34.2864,34.2986,79200.0
2008-02-14 15:35:00,55.89,55.89,55.73,55.74,119600.0,34.2986,34.2986,34.2004,34.2066,119600.0
2008-02-14 15:40:00,55.74,55.77,55.7,55.75,119500.0,34.2066,34.225,34.182,34.2127,119500.0
2008-02-14 15:45:00,55.76,55.76,55.66,55.76,105300.0,34.2189,34.2189,34.1575,34.2189,105300.0
2008-02-14 15:50:00,55.75,55.77,55.56,55.56,113000.0,34.2127,34.225,34.0961,34.0961,113000.0
2008-02-14 15:55:00,55.56,55.64,55.5,55.54,215100.0,34.0961,34.1452,34.0593,34.0838,215100.0
2008-02-15 09:30:00,55.35,55.47,55.1,55.25,931200.0,33.9672,34.0409,33.8138,33.9059,931200.0
2008-02-15 09:35:00,55.24,55.4,55.06,55.2,104600.0,33.8997,33.9979,33.7893,33.8752,104600.0
2008-02-15 09:40:00,55.22,55.45,55.12,55.2,115000.0,33.8875,34.0286,33.8261,33.8752,115000.0
2008-02-15 09:45:00,55.18,55.27,55.07,55.12,94100.0,33.8629,33.9182,33.7954,33.8261,94100.0
2008-02-15 09:50:00,55.11,55.15,54.94,54.94,108700.0,33.82,33.8445,33.7156,33.7156,108700.0
2008-02-15 09:55:00,54.93,55.06,54.9,54.94,118200.0,33.7095,33.7893,33.6911,33.7156,118200.0
2008-02-15 10:00:00,54.93,55.03,54.84,54.98,131000.0,33.7095,33.7709,33.6543,33.7402,131000.0
2008-02-15 10:05:00,54.96,54.99,54.85,54.87,108500.0,33.7279,33.7463,33.6604,33.6727,108500.0
2008-02-15 10:10:00,54.87,55.12,54.85,55.01,79700.0,33.6727,33.8261,33.6604,33.7586,79700.0
2008-02-15 10:15:00,55.01,55.13,55.01,55.03,47200.0,33.7586,33.8322,33.7586,33.7709,47200.0
2008-02-15 10:20:00,55.04,55.07,54.96,55.01,44900.0,33.777,33.7954,33.7279,33.7586,44900.0
2008-02-15 10:25:00,55.0,55.09,54.99,55.07,53500.0,33.7525,33.8077,33.7463,33.7954,53500.0
2008-02-15 10:30:00,55.06,55.19,55.04,55.19,283100.0,33.7893,33.8691,33.777,33.8691,283100.0
2008-02-15 10:35:00,55.19,55.27,55.1,55.24,65500.0,33.8691,33.9182,33.8138,33.8997,65500.0
2008-02-15 10:40:00,55.23,55.23,55.09,55.14,130900.0,33.8936,33.8936,33.8077,33.8384,130900.0
2008-02-15 10:45:00,55.14,55.22,55.13,55.14,32000.0,33.8384,33.8875,33.8322,33.8384,32000.0
2008-02-15 10:50:00,55.12,55.22,55.07,55.08,51500.0,33.8261,33.8875,33.7954,33.8016,51500.0
2008-02-15 10:55:00,55.09,55.22,55.09,55.2,68900.0,33.8077,33.8875,33.8077,33.8752,68900.0
2008-02-15 11:00:00,55.2,55.29,55.16,55.22,100700.0,33.8752,33.9304,33.8506,33.8875,100700.0
2008-02-15 11:05:00,55.21,55.34,55.19,55.32,59100.0,33.8813,33.9611,33.8691,33.9488,59100.0
2008-02-15 11:10:00,55.31,55.36,55.28,55.35,70900.0,33.9427,33.9734,33.9243,33.9672,70900.0
2008-02-15 11:15:00,55.35,55.36,55.28,55.28,32900.0,33.9672,33.9734,33.9243,33.9243,32900.0
2008-02-15 11:20:00,55.27,55.27,55.15,55.17,31800.0,33.9182,33.9182,33.8445,33.8568,31800.0
2008-02-15 11:25:00,55.16,55.23,55.12,55.21,51600.0,33.8506,33.8936,33.8261,33.8813,51600.0
2008-02-15 11:30:00,55.2,55.21,55.04,55.06,52500.0,33.8752,33.8813,33.777,33.7893,52500.0
2008-02-15 11:35:00,55.08,55.08,54.96,54.96,59700.0,33.8016,33.8016,33.7279,33.7279,59700.0
2008-02-15 11:40:00,54.96,55.06,54.93,55.04,45000.0,33.7279,33.7893,33.7095,33.777,45000.0
2008-02-15 11:45:00,55.04,55.04,54.9,54.92,35200.0,33.777,33.777,33.6911,33.7034,35200.0
2008-02-15 11:50:00,54.92,55.06,54.9,54.97,88700.0,33.7034,33.7893,33.6911,33.734,88700.0
2008-02-15 11:55:00,54.98,55.05,54.95,55.01,32600.0,33.7402,33.7831,33.7218,33.7586,32600.0
2008-02-15 12:00:00,55.02,55.23,55.01,55.17,76000.0,33.7647,33.8936,33.7586,33.8568,76000.0
2008-02-15 12:05:00,55.17,55.23,55.12,55.21,24800.0,33.8568,33.8936,33.8261,33.8813,24800.0
2008-02-15 12:10:00,55.21,55.33,55.21,55.24,43200.0,33.8813,33.955,33.8813,33.8997,43200.0
2008-02-15 12:15:00,55.25,55.29,55.2,55.23,24800.0,33.9059,33.9304,33.8752,33.8936,24800.0
2008-02-15 12:20:00,55.24,55.3,55.1,55.1,32900.0,33.8997,33.9366,33.8138,33.8138,32900.0
2008-02-15 12:25:00,55.1,55.13,55.06,55.09,24900.0,33.8138,33.8322,33.7893,33.8077,24900.0
2008-02-15 12:30:00,55.09,55.09,54.96,55.04,37500.0,33.8077,33.8077,33.7279,33.777,37500.0
2008-02-15 12:35:00,55.03,55.08,55.0,55.06,41400.0,33.7709,33.8016,33.7525,33.7893,41400.0
2008-02-15 12:40:00,55.07,55.08,55.01,55.03,32000.0,33.7954,33.8016,33.7586,33.7709,32000.0
2008-02-15 12:45:00,55.03,55.08,55.02,55.05,29900.0,33.7709,33.8016,33.7647,33.7831,29900.0
2008-02-15 12:50:00,55.06,55.09,55.02,55.08,37100.0,33.7893,33.8077,33.7647,33.8016,37100.0
2008-02-15 12:55:00,55.08,55.09,54.96,54.97,44400.0,33.8016,33.8077,33.7279,33.734,44400.0
2008-02-15 13:00:00,54.99,55.0,54.93,54.94,35200.0,33.7463,33.7525,33.7095,33.7156,35200.0
2008-02-15 13:05:00,54.94,54.97,54.84,54.96,94800.0,33.7156,33.734,33.6543,33.7279,94800.0
2008-02-15 13:10:00,54.96,55.02,54.94,54.97,38500.0,33.7279,33.7647,33.7156,33.734,38500.0
2008-02-15 13:15:00,54.98,55.02,54.96,55.0,30500.0,33.7402,33.7647,33.7279,33.7525,30500.0
2008-02-15 13:20:00,54.99,55.01,54.96,54.97,30900.0,33.7463,33.7586,33.7279,33.734,30900.0
2008-02-15 13:25:00,54.98,55.0,54.96,54.98,34900.0,33.7402,33.7525,33.7279,33.7402,34900.0
2008-02-15 13:30:00,54.98,55.0,54.96,54.96,26600.0,33.7402,33.7525,33.7279,33.7279,26600.0
2008-02-15 13:35:00,54.96,54.97,54.92,54.94,18700.0,33.7279,33.734,33.7034,33.7156,18700.0
2008-02-15 13:40:00,54.94,55.01,54.93,54.97,59300.0,33.7156,33.7586,33.7095,33.734,59300.0
2008-02-15 13:45:00,54.96,55.05,54.93,55.03,73700.0,33.7279,33.7831,33.7095,33.7709,73700.0
2008-02-15 13:50:00,55.02,55.15,55.02,55.11,69900.0,33.7647,33.8445,33.7647,33.82,69900.0
2008-02-15 13:55:00,55.11,55.12,55.07,55.1,32700.0,33.82,33.8261,33.7954,33.8138,32700.0
2008-02-15 14:00:00,55.09,55.1,55.07,55.1,52400.0,33.8077,33.8138,33.7954,33.8138,52400.0
2008-02-15 14:05:00,55.09,55.1,54.95,54.99,90700.0,33.8077,33.8138,33.7218,33.7463,90700.0
2008-02-15 14:10:00,54.99,55.05,54.98,55.03,35800.0,33.7463,33.7831,33.7402,33.7709,35800.0
2008-02-15 14:15:00,55.01,55.04,54.92,54.92,63200.0,33.7586,33.777,33.7034,33.7034,63200.0
2008-02-15 14:20:00,54.93,54.97,54.92,54.97,25500.0,33.7095,33.734,33.7034,33.734,25500.0
2008-02-15 14:25:00,54.93,55.02,54.92,55.0,33500.0,33.7095,33.7647,33.7034,33.7525,33500.0
2008-02-15 14:30:00,55.0,55.1,55.0,55.1,55300.0,33.7525,33.8138,33.7525,33.8138,55300.0
2008-02-15 14:35:00,55.08,55.1,54.93,54.98,59300.0,33.8016,33.8138,33.7095,33.7402,59300.0
2008-02-15 14:40:00,54.98,55.01,54.92,54.97,94600.0,33.7402,33.7586,33.7034,33.734,94600.0
2008-02-15 14:45:00,54.97,55.05,54.94,55.01,104600.0,33.734,33.7831,33.7156,33.7586,104600.0
2008-02-15 14:50:00,55.0,55.09,54.98,55.06,71000.0,33.7525,33.8077,33.7402,33.7893,71000.0
2008-02-15 14:55:00,55.05,55.06,55.02,55.02,29100.0,33.7831,33.7893,33.7647,33.7647,29100.0
2008-02-15 15:00:00,55.02,55.08,55.0,55.07,36900.0,33.7647,33.8016,33.7525,33.7954,36900.0
2008-02-15 15:05:00,55.06,55.12,55.0,55.1,133100.0,33.7893,33.8261,33.7525,33.8138,133100.0
2008-02-15 15:10:00,55.09,55.2,55.06,55.11,58000.0,33.8077,33.8752,33.7893,33.82,58000.0
2008-02-15 15:15:00,55.12,55.15,55.09,55.11,32400.0,33.8261,33.8445,33.8077,33.82,32400.0
2008-02-15 15:20:00,55.12,55.12,55.0,55.09,68200.0,33.8261,33.8261,33.7525,33.8077,68200.0
2008-02-15 15:25:00,55.09,55.09,55.04,55.08,49700.0,33.8077,33.8077,33.777,33.8016,49700.0
2008-02-15 15:30:00,55.08,55.15,55.07,55.15,64800.0,33.8016,33.8445,33.7954,33.8445,64800.0
2008-02-15 15:35:00,55.14,55.21,55.14,55.21,86900.0,33.8384,33.8813,33.8384,33.8813,86900.0
2008-02-15 15:40:00,55.21,55.29,55.15,55.26,153900.0,33.8813,33.9304,33.8445,33.912,153900.0
2008-02-15 15:45:00,55.26,55.4,55.22,55.33,260400.0,33.912,33.9979,33.8875,33.955,260400.0
2008-02-15 15:50:00,55.32,55.33,55.24,55.26,170000.0,33.9488,33.955,33.8997,33.912,170000.0
2008-02-15 15:55:00,55.25,55.32,55.19,55.3,230700.0,33.9059,33.9488,33.8691,33.9366,230700.0
2008-02-19 09:30:00,55.82,55.94,55.5,55.55,221000.0,34.2557,34.3293,34.0593,34.09,221000.0
2008-02-19 09:35:00,55.56,55.71,55.5,55.52,118900.0,34.0961,34.1882,34.0593,34.0716,118900.0
2008-02-19 09:40:00,55.51,55.56,55.5,55.52,103700.0,34.0654,34.0961,34.0593,34.0716,103700.0
2008-02-19 09:45:00,55.52,55.6,55.5,55.5,69500.0,34.0716,34.1207,34.0593,34.0593,69500.0
2008-02-19 09:50:00,55.5,55.57,55.5,55.54,221400.0,34.0593,34.1023,34.0593,34.0838,221400.0
2008-02-19 09:55:00,55.54,55.57,55.51,55.54,94800.0,34.0838,34.1023,34.0654,34.0838,94800.0
2008-02-19 10:00:00,55.55,55.57,55.52,55.55,83300.0,34.09,34.1023,34.0716,34.09,83300.0
2008-02-19 10:05:00,55.55,55.63,55.53,55.62,104700.0,34.09,34.1391,34.0777,34.1329,104700.0
2008-02-19 10:10:00,55.61,55.69,55.58,55.69,113300.0,34.1268,34.1759,34.1084,34.1759,113300.0
2008-02-19 10:15:00,55.7,55.83,55.67,55.81,146100.0,34.182,34.2618,34.1636,34.2495,146100.0
2008-02-19 10:20:00,55.81,55.83,55.75,55.78,132800.0,34.2495,34.2618,34.2127,34.2311,132800.0
2008-02-19 10:25:00,55.78,55.79,55.6,55.69,131000.0,34.2311,34.2373,34.1207,34.1759,131000.0
2008-02-19 10:30:00,55.69,55.71,55.64,55.69,124900.0,34.1759,34.1882,34.1452,34.1759,124900.0
2008-02-19 10:35:00,55.67,55.68,55.65,55.67,69500.0,34.1636,34.1698,34.1514,34.1636,69500.0
2008-02-19 10:40:00,55.67,55.69,55.61,55.61,68100.0,34.1636,34.1759,34.1268,34.1268,68100.0
2008-02-19 10:45:00,55.61,55.64,55.59,55.6,108800.0,34.1268,34.1452,34.1145,34.1207,108800.0
2008-02-19 10:50:00,55.61,55.7,55.6,55.68,70500.0,34.1268,34.182,34.1207,34.1698,70500.0
2008-02-19 10:55:00,55.67,55.71,55.62,55.63,65600.0,34.1636,34.1882,34.1329,34.1391,65600.0
2008-02-19 11:00:00,55.62,55.66,55.62,55.63,75700.0,34.1329,34.1575,34.1329,34.1391,75700.0
2008-02-19 11:05:00,55.62,55.67,55.61,55.65,77400.0,34.1329,34.1636,34.1268,34.1514,77400.0
2008-02-19 11:10:00,55.64,55.67,55.63,55.65,75900.0,34.1452,34.1636,34.1391,34.1514,75900.0
2008-02-19 11:15:00,55.65,55.66,55.64,55.64,37500.0,34.1514,34.1575,34.1452,34.1452,37500.0
2008-02-19 11:20:00,55.65,55.68,55.63,55.67,62900.0,34.1514,34.1698,34.1391,34.1636,62900.0
2008-02-19 11:25:00,55.67,55.74,55.64,55.74,112500.0,34.1636,34.2066,34.1452,34.2066,112500.0
2008-02-19 11:30:00,55.75,55.79,55.61,55.63,82500.0,34.2127,34.2373,34.1268,34.1391,82500.0
2008-02-19 11:35:00,55.63,55.7,55.63,55.64,44600.0,34.1391,34.182,34.1391,34.1452,44600.0
2008-02-19 11:40:00,55.64,55.66,55.61,55.64,41300.0,34.1452,34.1575,34.1268,34.1452,41300.0
2008-02-19 11:45:00,55.64,55.68,55.6,55.62,28400.0,34.1452,34.1698,34.1207,34.1329,28400.0
2008-02-19 11:50:00,55.62,55.64,55.6,55.62,44800.0,34.1329,34.1452,34.1207,34.1329,44800.0
2008-02-19 11:55:00,55.62,55.68,55.61,55.65,34000.0,34.1329,34.1698,34.1268,34.1514,34000.0
2008-02-19 12:00:00,55.64,55.66,55.63,55.64,32300.0,34.1452,34.1575,34.1391,34.1452,32300.0
2008-02-19 12:05:00,55.64,55.74,55.63,55.73,81700.0,34.1452,34.2066,34.1391,34.2004,81700.0
2008-02-19 12:10:00,55.74,55.79,55.73,55.77,106300.0,34.2066,34.2373,34.2004,34.225,106300.0
2008-02-19 12:15:00,55.76,55.78,55.68,55.76,95400.0,34.2189,34.2311,34.1698,34.2189,95400.0
2008-02-19 12:20:00,55.76,55.77,55.73,55.74,60800.0,34.2189,34.225,34.2004,34.2066,60800.0
2008-02-19 12:25:00,55.74,55.81,55.74,55.8,52100.0,34.2066,34.2495,34.2066,34.2434,52100.0
2008-02-19 12:30:00,55.8,55.8,55.75,55.77,79900.0,34.2434,34.2434,34.2127,34.225,79900.0
2008-02-19 12:35:00,55.77,55.79,55.74,55.76,88100.0,34.225,34.2373,34.2066,34.2189,88100.0
2008-02-19 12:40:00,55.77,55.79,55.75,55.75,63700.0,34.225,34.2373,34.2127,34.2127,63700.0
2008-02-19 12:45:00,55.75,55.76,55.67,55.69,77200.0,34.2127,34.2189,34.1636,34.1759,77200.0
2008-02-19 12:50:00,55.68,55.77,55.67,55.77,51300.0,34.1698,34.225,34.1636,34.225,51300.0
2008-02-19 12:55:00,55.76,55.82,55.76,55.76,77100.0,34.2189,34.2557,34.2189,34.2189,77100.0
2008-02-19 13:00:00,55.76,55.88,55.68,55.68,55000.0,34.2189,34.2925,34.1698,34.1698,55000.0
2008-02-19 13:05:00,55.69,55.75,55.67,55.72,32300.0,34.1759,34.2127,34.1636,34.1943,32300.0
2008-02-19 13:10:00,55.72,55.83,55.68,55.74,131100.0,34.1943,34.2618,34.1698,34.2066,131100.0
2008-02-19 13:15:00,55.75,55.86,55.75,55.77,50700.0,34.2127,34.2802,34.2127,34.225,50700.0
2008-02-19 13:20:00,55.77,55.86,55.75,55.83,85500.0,34.225,34.2802,34.2127,34.2618,85500.0
2008-02-19 13:25:00,55.84,55.91,55.84,55.88,57700.0,34.268,34.3109,34.268,34.2925,57700.0
2008-02-19 13:30:00,55.88,55.89,55.8,55.84,163900.0,34.2925,34.2986,34.2434,34.268,163900.0
2008-02-19 13:35:00,55.83,55.85,55.82,55.82,44900.0,34.2618,34.2741,34.2557,34.2557,44900.0
2008-02-19 13:40:00,55.83,55.86,55.82,55.83,42600.0,34.2618,34.2802,34.2557,34.2618,42600.0
2008-02-19 13:45:00,55.85,55.85,55.76,55.77,64900.0,34.2741,34.2741,34.2189,34.225,64900.0
2008-02-19 13:50:00,55.76,55.81,55.76,55.79,52700.0,34.2189,34.2495,34.2189,34.2373,52700.0
2008-02-19 13:55:00,55.79,55.84,55.79,55.83,69700.0,34.2373,34.268,34.2373,34.2618,69700.0
2008-02-19 14:00:00,55.84,55.9,55.84,55.89,65900.0,34.268,34.3048,34.268,34.2986,65900.0
2008-02-19 14:05:00,55.89,55.97,55.87,55.95,82100.0,34.2986,34.3477,34.2864,34.3355,82100.0
2008-02-19 14:10:00,55.95,55.98,55.89,55.95,106300.0,34.3355,34.3539,34.2986,34.3355,106300.0
2008-02-19 14:15:00,55.93,55.98,55.84,55.97,49200.0,34.3232,34.3539,34.268,34.3477,49200.0
2008-02-19 14:20:00,55.97,55.97,55.84,55.95,73300.0,34.3477,34.3477,34.268,34.3355,73300.0
2008-02-19 14:25:00,55.95,55.99,55.82,55.82,70600.0,34.3355,34.36,34.2557,34.2557,70600.0
2008-02-19 14:30:00,55.82,55.82,55.71,55.71,35500.0,34.2557,34.2557,34.1882,34.1882,35500.0
2008-02-19 14:35:00,55.7,55.74,55.66,55.71,112100.0,34.182,34.2066,34.1575,34.1882,112100.0
2008-02-19 14:40:00,55.71,55.74,55.7,55.7,78000.0,34.1882,34.2066,34.182,34.182,78000.0
2008-02-19 14:45:00,55.72,55.73,55.68,55.7,72300.0,34.1943,34.2004,34.1698,34.182,72300.0
2008-02-19 14:50:00,55.71,55.78,55.66,55.71,132100.0,34.1882,34.2311,34.1575,34.1882,132100.0
2008-02-19 14:55:00,55.72,55.73,55.65,55.68,122500.0,34.1943,34.2004,34.1514,34.1698,122500.0
2008-02-19 15:00:00,55.68,55.7,55.51,55.51,223100.0,34.1698,34.182,34.0654,34.0654,223100.0
2008-02-19 15:05:00,55.51,55.58,55.51,55.56,168000.0,34.0654,34.1084,34.0654,34.0961,168000.0
2008-02-19 15:10:00,55.56,55.59,55.54,55.59,145200.0,34.0961,34.1145,34.0838,34.1145,145200.0
2008-02-19 15:15:00,55.58,55.68,55.58,55.67,127400.0,34.1084,34.1698,34.1084,34.1636,127400.0
2008-02-19 15:20:00,55.67,55.77,55.67,55.73,168900.0,34.1636,34.225,34.1636,34.2004,168900.0
2008-02-19 15:25:00,55.72,55.72,55.67,55.69,115500.0,34.1943,34.1943,34.1636,34.1759,115500.0
2008-02-19 15:30:00,55.69,55.73,55.67,55.72,88800.0,34.1759,34.2004,34.1636,34.1943,88800.0
2008-02-19 15:35:00,55.71,55.8,55.68,55.71,96200.0,34.1882,34.2434,34.1698,34.1882,96200.0
2008-02-19 15:40:00,55.72,55.76,55.69,55.71,104000.0,34.1943,34.2189,34.1759,34.1882,104000.0
2008-02-19 15:45:00,55.71,55.71,55.68,55.69,157400.0,34.1882,34.1882,34.1698,34.1759,157400.0
2008-02-19 15:50:00,55.69,55.69,55.58,55.66,256000.0,34.1759,34.1759,34.1084,34.1575,256000.0
2008-02-19 15:55:00,55.66,55.76,55.6,55.64,192200.0,34.1575,34.2189,34.1207,34.1452,192200.0
2008-02-20 09:30:00,55.27,55.4,55.01,55.35,184000.0,33.9182,33.9979,33.7586,33.9672,184000.0
2008-02-20 09:35:00,55.37,55.61,55.33,55.56,123100.0,33.9795,34.1268,33.955,34.0961,123100.0
2008-02-20 09:40:00,55.56,55.59,55.51,55.52,102800.0,34.0961,34.1145,34.0654,34.0716,102800.0
2008-02-20 09:45:00,55.51,55.54,55.44,55.47,168300.0,34.0654,34.0838,34.0225,34.0409,168300.0
2008-02-20 09:50:00,55.47,55.64,55.46,55.63,70500.0,34.0409,34.1452,34.0348,34.1391,70500.0
2008-02-20 09:55:00,55.63,55.68,55.53,55.63,78200.0,34.1391,34.1698,34.0777,34.1391,78200.0
2008-02-20 10:00:00,55.64,55.65,55.53,55.55,102400.0,34.1452,34.1514,34.0777,34.09,102400.0
2008-02-20 10:05:00,55.55,55.57,55.49,55.49,89800.0,34.09,34.1023,34.0532,34.0532,89800.0
2008-02-20 10:10:00,55.49,55.57,55.47,55.57,35700.0,34.0532,34.1023,34.0409,34.1023,35700.0
2008-02-20 10:15:00,55.57,55.75,55.57,55.74,95300.0,34.1023,34.2127,34.1023,34.2066,95300.0
2008-02-20 10:20:00,55.75,55.75,55.69,55.69,47800.0,34.2127,34.2127,34.1759,34.1759,47800.0
2008-02-20 10:25:00,55.7,55.72,55.61,55.69,96900.0,34.182,34.1943,34.1268,34.1759,96900.0
2008-02-20 10:30:00,55.69,55.69,55.62,55.65,58200.0,34.1759,34.1759,34.1329,34.1514,58200.0
2008-02-20 10:35:00,55.66,55.81,55.65,55.81,80100.0,34.1575,34.2495,34.1514,34.2495,80100.0
2008-02-20 10:40:00,55.81,55.96,55.8,55.91,83200.0,34.2495,34.3416,34.2434,34.3109,83200.0
2008-02-20 10:45:00,55.91,56.03,55.89,55.96,131100.0,34.3109,34.3846,34.2986,34.3416,131100.0
2008-02-20 10:50:00,55.95,56.01,55.91,55.94,76400.0,34.3355,34.3723,34.3109,34.3293,76400.0
2008-02-20 10:55:00,55.94,55.98,55.91,55.91,50900.0,34.3293,34.3539,34.3109,34.3109,50900.0
2008-02-20 11:00:00,55.92,55.99,55.88,55.89,63800.0,34.317,34.36,34.2925,34.2986,63800.0
2008-02-20 11:05:00,55.89,55.9,55.85,55.86,46900.0,34.2986,34.3048,34.2741,34.2802,46900.0
2008-02-20 11:10:00,55.87,56.0,55.85,55.98,72400.0,34.2864,34.3661,34.2741,34.3539,72400.0
2008-02-20 11:15:00,55.97,56.05,55.95,56.03,75900.0,34.3477,34.3968,34.3355,34.3846,75900.0
2008-02-20 11:20:00,56.03,56.05,55.97,56.01,147600.0,34.3846,34.3968,34.3477,34.3723,147600.0
2008-02-20 11:25:00,56.0,56.02,55.98,55.98,52700.0,34.3661,34.3784,34.3539,34.3539,52700.0
2008-02-20 11:30:00,55.99,55.99,55.92,55.92,56300.0,34.36,34.36,34.317,34.317,56300.0
2008-02-20 11:35:00,55.92,55.94,55.83,55.85,94900.0,34.317,34.3293,34.2618,34.2741,94900.0
2008-02-20 11:40:00,55.85,55.87,55.75,55.76,67400.0,34.2741,34.2864,34.2127,34.2189,67400.0
2008-02-20 11:45:00,55.76,55.82,55.75,55.81,46300.0,34.2189,34.2557,34.2127,34.2495,46300.0
2008-02-20 11:50:00,55.8,55.85,55.8,55.81,41800.0,34.2434,34.2741,34.2434,34.2495,41800.0
2008-02-20 11:55:00,55.81,55.82,55.76,55.76,43600.0,34.2495,34.2557,34.2189,34.2189,43600.0
2008-02-20 12:00:00,55.76,55.9,55.7,55.89,124900.0,34.2189,34.3048,34.182,34.2986,124900.0
2008-02-20 12:05:00,55.88,55.95,55.85,55.92,62700.0,34.2925,34.3355,34.2741,34.317,62700.0
2008-02-20 12:10:00,55.92,55.99,55.87,55.97,85000.0,34.317,34.36,34.2864,34.3477,85000.0
2008-02-20 12:15:00,55.97,55.99,55.95,55.97,57200.0,34.3477,34.36,34.3355,34.3477,57200.0
2008-02-20 12:20:00,55.96,56.16,55.96,56.14,110700.0,34.3416,34.4643,34.3416,34.4521,110700.0
2008-02-20 12:25:00,56.14,56.18,55.99,56.01,104000.0,34.4521,34.4766,34.36,34.3723,104000.0
2008-02-20 12:30:00,56.01,56.07,56.01,56.04,65700.0,34.3723,34.4091,34.3723,34.3907,65700.0
2008-02-20 12:35:00,56.03,56.05,56.01,56.02,37100.0,34.3846,34.3968,34.3723,34.3784,37100.0
2008-02-20 12:40:00,56.01,56.04,56.0,56.02,40600.0,34.3723,34.3907,34.3661,34.3784,40600.0
2008-02-20 12:45:00,56.01,56.03,55.99,56.0,31100.0,34.3723,34.3846,34.36,34.3661,31100.0
2008-02-20 12:50:00,55.99,56.06,55.98,56.01,49400.0,34.36,34.403,34.3539,34.3723,49400.0
2008-02-20 12:55:00,56.01,56.06,56.01,56.04,35300.0,34.3723,34.403,34.3723,34.3907,35300.0
2008-02-20 13:00:00,56.03,56.09,56.01,56.09,58300.0,34.3846,34.4214,34.3723,34.4214,58300.0
2008-02-20 13:05:00,56.09,56.18,56.08,56.14,95000.0,34.4214,34.4766,34.4152,34.4521,95000.0
2008-02-20 13:10:00,56.14,56.2,56.11,56.11,92800.0,34.4521,34.4889,34.4336,34.4336,92800.0
2008-02-20 13:15:00,56.11,56.15,56.1,56.11,38300.0,34.4336,34.4582,34.4275,34.4336,38300.0
2008-02-20 13:20:00,56.1,56.11,55.95,55.95,121900.0,34.4275,34.4336,34.3355,34.3355,121900.0
2008-02-20 13:25:00,55.95,55.96,55.91,55.91,67400.0,34.3355,34.3416,34.3109,34.3109,67400.0
2008-02-20 13:30:00,55.91,55.95,55.88,55.95,59000.0,34.3109,34.3355,34.2925,34.3355,59000.0
2008-02-20 13:35:00,55.95,56.03,55.95,56.02,31500.0,34.3355,34.3846,34.3355,34.3784,31500.0
2008-02-20 13:40:00,56.02,56.15,56.01,56.14,59900.0,34.3784,34.4582,34.3723,34.4521,59900.0
2008-02-20 13:45:00,56.14,56.15,56.1,56.11,49600.0,34.4521,34.4582,34.4275,34.4336,49600.0
2008-02-20 13:50:00,56.1,56.17,56.1,56.16,61600.0,34.4275,34.4705,34.4275,34.4643,61600.0
2008-02-20 13:55:00,56.16,56.19,56.1,56.12,107900.0,34.4643,34.4827,34.4275,34.4398,107900.0
2008-02-20 14:00:00,56.11,56.2,55.89,56.0,198100.0,34.4336,34.4889,34.2986,34.3661,198100.0
2008-02-20 14:05:00,56.01,56.19,56.0,56.12,101300.0,34.3723,34.4827,34.3661,34.4398,101300.0
2008-02-20 14:10:00,56.11,56.15,55.97,55.99,70400.0,34.4336,34.4582,34.3477,34.36,70400.0
2008-02-20 14:15:00,56.01,56.09,55.93,55.94,116700.0,34.3723,34.4214,34.3232,34.3293,116700.0
2008-02-20 14:20:00,55.93,56.04,55.9,56.0,96000.0,34.3232,34.3907,34.3048,34.3661,96000.0
2008-02-20 14:25:00,56.0,56.04,55.97,55.98,52200.0,34.3661,34.3907,34.3477,34.3539,52200.0
2008-02-20 14:30:00,55.97,56.02,55.91,55.94,107500.0,34.3477,34.3784,34.3109,34.3293,107500.0
2008-02-20 14:35:00,55.93,55.98,55.91,55.96,46800.0,34.3232,34.3539,34.3109,34.3416,46800.0
2008-02-20 14:40:00,55.96,56.0,55.94,56.0,45700.0,34.3416,34.3661,34.3293,34.3661,45700.0
2008-02-20 14:45:00,55.99,56.2,55.98,56.2,129300.0,34.36,34.4889,34.3539,34.4889,129300.0
2008-02-20 14:50:00,56.19,56.25,56.18,56.23,120000.0,34.4827,34.5196,34.4766,34.5073,120000.0
2008-02-20 14:55:00,56.24,56.31,56.22,56.25,107100.0,34.5134,34.5564,34.5012,34.5196,107100.0
2008-02-20 15:00:00,56.25,56.27,56.21,56.25,51200.0,34.5196,34.5318,34.495,34.5196,51200.0
2008-02-20 15:05:00,56.24,56.28,56.23,56.27,64000.0,34.5134,34.538,34.5073,34.5318,64000.0
2008-02-20 15:10:00,56.28,56.4,56.27,56.33,113200.0,34.538,34.6116,34.5318,34.5687,113200.0
2008-02-20 15:15:00,56.34,56.37,56.26,56.26,106100.0,34.5748,34.5932,34.5257,34.5257,106100.0
2008-02-20 15:20:00,56.26,56.31,56.23,56.24,117300.0,34.5257,34.5564,34.5073,34.5134,117300.0
2008-02-20 15:25:00,56.24,56.26,56.17,56.19,119500.0,34.5134,34.5257,34.4705,34.4827,119500.0
2008-02-20 15:30:00,56.19,56.22,56.11,56.19,220900.0,34.4827,34.5012,34.4336,34.4827,220900.0
2008-02-20 15:35:00,56.19,56.25,56.18,56.19,216800.0,34.4827,34.5196,34.4766,34.4827,216800.0
2008-02-20 15:40:00,56.19,56.26,55.81,56.15,248000.0,34.4827,34.5257,34.2495,34.4582,248000.0
2008-02-20 15:45:00,56.14,56.17,56.02,56.16,125600.0,34.4521,34.4705,34.3784,34.4643,125600.0
2008-02-20 15:50:00,56.15,56.22,56.15,56.2,273700.0,34.4582,34.5012,34.4582,34.4889,273700.0
2008-02-20 15:55:00,56.19,56.23,56.14,56.2,223600.0,34.4827,34.5073,34.4521,34.4889,223600.0
2008-02-21 09:30:00,56.28,56.35,56.02,56.03,233900.0,34.538,34.5809,34.3784,34.3846,233900.0
2008-02-21 09:35:00,56.03,56.3,55.89,56.29,84000.0,34.3846,34.5502,34.2986,34.5441,84000.0
2008-02-21 09:40:00,56.29,56.3,56.05,56.22,105100.0,34.5441,34.5502,34.3968,34.5012,105100.0
2008-02-21 09:45:00,56.24,56.25,56.11,56.22,89100.0,34.5134,34.5196,34.4336,34.5012,89100.0
2008-02-21 09:50:00,56.22,56.23,55.95,55.96,102400.0,34.5012,34.5073,34.3355,34.3416,102400.0
2008-02-21 09:55:00,55.97,56.06,55.96,56.01,43900.0,34.3477,34.403,34.3416,34.3723,43900.0
2008-02-21 10:00:00,56.01,56.02,55.76,55.96,144600.0,34.3723,34.3784,34.2189,34.3416,144600.0
2008-02-21 10:05:00,55.96,56.06,55.9,55.99,96100.0,34.3416,34.403,34.3048,34.36,96100.0
2008-02-21 10:10:00,56.0,56.07,55.95,55.99,71100.0,34.3661,34.4091,34.3355,34.36,71100.0
2008-02-21 10:15:00,55.98,56.05,55.98,56.0,57400.0,34.3539,34.3968,34.3539,34.3661,57400.0
2008-02-21 10:20:00,56.0,56.05,55.97,55.99,133300.0,34.3661,34.3968,34.3477,34.36,133300.0
2008-02-21 10:25:00,56.0,56.02,55.9,56.0,44300.0,34.3661,34.3784,34.3048,34.3661,44300.0
2008-02-21 10:30:00,56.0,56.05,55.9,55.98,82200.0,34.3661,34.3968,34.3048,34.3539,82200.0
2008-02-21 10:35:00,55.99,56.0,55.9,55.9,49000.0,34.36,34.3661,34.3048,34.3048,49000.0
2008-02-21 10:40:00,55.91,55.91,55.82,55.87,68900.0,34.3109,34.3109,34.2557,34.2864,68900.0
2008-02-21 10:45:00,55.88,55.91,55.77,55.85,136600.0,34.2925,34.3109,34.225,34.2741,136600.0
2008-02-21 10:50:00,55.85,55.91,55.8,55.81,75000.0,34.2741,34.3109,34.2434,34.2495,75000.0
2008-02-21 10:55:00,55.81,55.9,55.75,55.77,89300.0,34.2495,34.3048,34.2127,34.225,89300.0
2008-02-21 11:00:00,55.78,55.79,55.65,55.71,78500.0,34.2311,34.2373,34.1514,34.1882,78500.0
2008-02-21 11:05:00,55.72,55.79,55.67,55.76,104200.0,34.1943,34.2373,34.1636,34.2189,104200.0
2008-02-21 11:10:00,55.76,55.77,55.64,55.65,31300.0,34.2189,34.225,34.1452,34.1514,31300.0
2008-02-21 11:15:00,55.65,55.78,55.65,55.76,23300.0,34.1514,34.2311,34.1514,34.2189,23300.0
2008-02-21 11:20:00,55.75,55.77,55.66,55.67,50700.0,34.2127,34.225,34.1575,34.1636,50700.0
2008-02-21 11:25:00,55.67,55.75,55.64,55.75,28700.0,34.1636,34.2127,34.1452,34.2127,28700.0
2008-02-21 11:30:00,55.75,55.84,55.73,55.8,30700.0,34.2127,34.268,34.2004,34.2434,30700.0
2008-02-21 11:35:00,55.79,55.82,55.75,55.75,36000.0,34.2373,34.2557,34.2127,34.2127,36000.0
2008-02-21 11:40:00,55.75,55.95,55.75,55.9,96000.0,34.2127,34.3355,34.2127,34.3048,96000.0
2008-02-21 11:45:00,55.9,55.98,55.89,55.94,47000.0,34.3048,34.3539,34.2986,34.3293,47000.0
2008-02-21 11:50:00,55.93,55.98,55.9,55.92,27000.0,34.3232,34.3539,34.3048,34.317,27000.0
2008-02-21 11:55:00,55.92,55.98,55.89,55.92,52400.0,34.317,34.3539,34.2986,34.317,52400.0
2008-02-21 12:00:00,55.9,55.91,55.83,55.87,31700.0,34.3048,34.3109,34.2618,34.2864,31700.0
2008-02-21 12:05:00,55.87,55.91,55.81,55.84,48800.0,34.2864,34.3109,34.2495,34.268,48800.0
2008-02-21 12:10:00,55.82,55.86,55.71,55.86,63800.0,34.2557,34.2802,34.1882,34.2802,63800.0
2008-02-21 12:15:00,55.85,55.87,55.74,55.75,55800.0,34.2741,34.2864,34.2066,34.2127,55800.0
2008-02-21 12:20:00,55.75,55.77,55.62,55.68,58700.0,34.2127,34.225,34.1329,34.1698,58700.0
2008-02-21 12:25:00,55.68,55.72,55.65,55.69,47100.0,34.1698,34.1943,34.1514,34.1759,47100.0
2008-02-21 12:30:00,55.68,55.73,55.59,55.73,91000.0,34.1698,34.2004,34.1145,34.2004,91000.0
2008-02-21 12:35:00,55.73,55.75,55.65,55.68,37900.0,34.2004,34.2127,34.1514,34.1698,37900.0
2008-02-21 12:40:00,55.68,55.74,55.66,55.73,23300.0,34.1698,34.2066,34.1575,34.2004,23300.0
2008-02-21 12:45:00,55.72,55.73,55.62,55.62,19800.0,34.1943,34.2004,34.1329,34.1329,19800.0
2008-02-21 12:50:00,55.61,55.68,55.61,55.67,24900.0,34.1268,34.1698,34.1268,34.1636,24900.0
2008-02-21 12:55:00,55.67,55.73,55.66,55.68,36700.0,34.1636,34.2004,34.1575,34.1698,36700.0
2008-02-21 13:00:00,55.7,55.7,55.6,55.65,32400.0,34.182,34.182,34.1207,34.1514,32400.0
2008-02-21 13:05:00,55.66,55.66,55.6,55.64,30500.0,34.1575,34.1575,34.1207,34.1452,30500.0
2008-02-21 13:10:00,55.63,55.63,55.41,55.45,71800.0,34.1391,34.1391,34.0041,34.0286,71800.0
2008-02-21 13:15:00,55.45,55.56,55.42,55.52,134400.0,34.0286,34.0961,34.0102,34.0716,134400.0
2008-02-21 13:20:00,55.52,55.57,55.42,55.54,58000.0,34.0716,34.1023,34.0102,34.0838,58000.0
2008-02-21 13:25:00,55.54,55.56,55.42,55.51,35100.0,34.0838,34.0961,34.0102,34.0654,35100.0
2008-02-21 13:30:00,55.51,55.53,55.47,55.49,28200.0,34.0654,34.0777,34.0409,34.0532,28200.0
2008-02-21 13:35:00,55.5,55.52,55.41,55.42,54600.0,34.0593,34.0716,34.0041,34.0102,54600.0
2008-02-21 13:40:00,55.44,55.5,55.4,55.48,29200.0,34.0225,34.0593,33.9979,34.047,29200.0
2008-02-21 13:45:00,55.48,55.5,55.34,55.36,91600.0,34.047,34.0593,33.9611,33.9734,91600.0
2008-02-21 13:50:00,55.35,55.49,55.32,55.42,77600.0,33.9672,34.0532,33.9488,34.0102,77600.0
2008-02-21 13:55:00,55.45,55.58,55.41,55.58,33400.0,34.0286,34.1084,34.0041,34.1084,33400.0
2008-02-21 14:00:00,55.58,55.64,55.52,55.53,77200.0,34.1084,34.1452,34.0716,34.0777,77200.0
2008-02-21 14:05:00,55.52,55.55,55.48,55.5,20700.0,34.0716,34.09,34.047,34.0593,20700.0
2008-02-21 14:10:00,55.5,55.51,55.42,55.5,21800.0,34.0593,34.0654,34.0102,34.0593,21800.0
2008-02-21 14:15:00,55.48,55.57,55.46,55.56,29600.0,34.047,34.1023,34.0348,34.0961,29600.0
2008-02-21 14:20:00,55.56,55.61,55.53,55.58,46700.0,34.0961,34.1268,34.0777,34.1084,46700.0
2008-02-21 14:25:00,55.57,55.66,55.54,55.61,33100.0,34.1023,34.1575,34.0838,34.1268,33100.0
2008-02-21 14:30:00,55.6,55.63,55.56,55.59,44600.0,34.1207,34.1391,34.0961,34.1145,44600.0
2008-02-21 14:35:00,55.59,55.61,55.57,55.59,27100.0,34.1145,34.1268,34.1023,34.1145,27100.0
2008-02-21 14:40:00,55.59,55.59,55.44,55.47,31300.0,34.1145,34.1145,34.0225,34.0409,31300.0
2008-02-21 14:45:00,55.47,55.47,55.37,55.42,59200.0,34.0409,34.0409,33.9795,34.0102,59200.0
2008-02-21 14:50:00,55.42,55.52,55.39,55.5,68000.0,34.0102,34.0716,33.9918,34.0593,68000.0
2008-02-21 14:55:00,55.5,55.5,55.37,55.42,34000.0,34.0593,34.0593,33.9795,34.0102,34000.0
2008-02-21 15:00:00,55.42,55.42,55.3,55.31,56200.0,34.0102,34.0102,33.9366,33.9427,56200.0
2008-02-21 15:05:00,55.31,55.32,55.2,55.26,97200.0,33.9427,33.9488,33.8752,33.912,97200.0
2008-02-21 15:10:00,55.27,55.33,55.2,55.29,60100.0,33.9182,33.955,33.8752,33.9304,60100.0
2008-02-21 15:15:00,55.29,55.31,55.23,55.28,49900.0,33.9304,33.9427,33.8936,33.9243,49900.0
2008-02-21 15:20:00,55.28,55.41,55.22,55.38,56800.0,33.9243,34.0041,33.8875,33.9857,56800.0
2008-02-21 15:25:00,55.38,55.38,55.2,55.23,79400.0,33.9857,33.9857,33.8752,33.8936,79400.0
2008-02-21 15:30:00,55.22,55.35,55.21,55.33,63400.0,33.8875,33.9672,33.8813,33.955,63400.0
2008-02-21 15:35:00,55.33,55.4,55.2,55.21,107600.0,33.955,33.9979,33.8752,33.8813,107600.0
2008-02-21 15:40:00,55.22,55.32,55.16,55.16,136800.0,33.8875,33.9488,33.8506,33.8506,136800.0
2008-02-21 15:45:00,55.17,55.28,55.14,55.23,137000.0,33.8568,33.9243,33.8384,33.8936,137000.0
2008-02-21 15:50:00,55.22,55.25,55.12,55.13,155200.0,33.8875,33.9059,33.8261,33.8322,155200.0
2008-02-21 15:55:00,55.14,55.26,55.13,55.25,196800.0,33.8384,33.912,33.8322,33.9059,196800.0
2008-02-22 09:30:00,55.35,55.54,54.96,55.36,238500.0,33.9672,34.0838,33.7279,33.9734,238500.0
2008-02-22 09:35:00,55.39,55.45,55.28,55.41,54600.0,33.9918,34.0286,33.9243,34.0041,54600.0
2008-02-22 09:40:00,55.42,55.43,55.22,55.22,47400.0,34.0102,34.0163,33.8875,33.8875,47400.0
2008-02-22 09:45:00,55.22,55.3,55.11,55.25,50800.0,33.8875,33.9366,33.82,33.9059,50800.0
2008-02-22 09:50:00,55.25,55.3,55.14,55.18,47600.0,33.9059,33.9366,33.8384,33.8629,47600.0
2008-02-22 09:55:00,55.18,55.23,55.11,55.2,123900.0,33.8629,33.8936,33.82,33.8752,123900.0
2008-02-22 10:00:00,55.22,55.23,55.0,55.0,49900.0,33.8875,33.8936,33.7525,33.7525,49900.0
2008-02-22 10:05:00,55.0,55.05,54.68,54.89,266600.0,33.7525,33.7831,33.5561,33.685,266600.0
2008-02-22 10:10:00,54.9,54.91,54.74,54.87,138800.0,33.6911,33.6972,33.5929,33.6727,138800.0
2008-02-22 10:15:00,54.87,54.88,54.78,54.86,42800.0,33.6727,33.6788,33.6175,33.6665,42800.0
2008-02-22 10:20:00,54.87,54.87,54.73,54.82,49900.0,33.6727,33.6727,33.5868,33.642,49900.0
2008-02-22 10:25:00,54.83,55.07,54.82,55.05,70900.0,33.6481,33.7954,33.642,33.7831,70900.0
2008-02-22 10:30:00,55.05,55.07,54.76,54.78,48600.0,33.7831,33.7954,33.6052,33.6175,48600.0
2008-02-22 10:35:00,54.78,54.87,54.76,54.79,35900.0,33.6175,33.6727,33.6052,33.6236,35900.0
2008-02-22 10:40:00,54.79,54.94,54.74,54.92,38900.0,33.6236,33.7156,33.5929,33.7034,38900.0
2008-02-22 10:45:00,54.92,55.04,54.88,54.94,42500.0,33.7034,33.777,33.6788,33.7156,42500.0
2008-02-22 10:50:00,54.94,54.97,54.82,54.87,42500.0,33.7156,33.734,33.642,33.6727,42500.0
2008-02-22 10:55:00,54.89,54.9,54.82,54.88,22700.0,33.685,33.6911,33.642,33.6788,22700.0
2008-02-22 11:00:00,54.89,55.0,54.86,54.89,40500.0,33.685,33.7525,33.6665,33.685,40500.0
2008-02-22 11:05:00,54.89,54.93,54.81,54.9,39600.0,33.685,33.7095,33.6359,33.6911,39600.0
2008-02-22 11:10:00,54.91,54.92,54.8,54.9,34200.0,33.6972,33.7034,33.6297,33.6911,34200.0
2008-02-22 11:15:00,54.9,55.04,54.9,54.95,39100.0,33.6911,33.777,33.6911,33.7218,39100.0
2008-02-22 11:20:00,54.94,54.98,54.91,54.93,25700.0,33.7156,33.7402,33.6972,33.7095,25700.0
2008-02-22 11:25:00,54.93,54.94,54.82,54.83,32400.0,33.7095,33.7156,33.642,33.6481,32400.0
2008-02-22 11:30:00,54.84,54.89,54.81,54.87,36600.0,33.6543,33.685,33.6359,33.6727,36600.0
2008-02-22 11:35:00,54.87,55.01,54.85,55.01,39200.0,33.6727,33.7586,33.6604,33.7586,39200.0
2008-02-22 11:40:00,55.01,55.01,54.75,54.79,60600.0,33.7586,33.7586,33.599,33.6236,60600.0
2008-02-22 11:45:00,54.77,54.79,54.7,54.75,49300.0,33.6113,33.6236,33.5684,33.599,49300.0
2008-02-22 11:50:00,54.76,54.85,54.75,54.79,59100.0,33.6052,33.6604,33.599,33.6236,59100.0
2008-02-22 11:55:00,54.79,54.85,54.76,54.81,89900.0,33.6236,33.6604,33.6052,33.6359,89900.0
2008-02-22 12:00:00,54.81,54.84,54.71,54.72,61700.0,33.6359,33.6543,33.5745,33.5806,61700.0
2008-02-22 12:05:00,54.73,54.76,54.67,54.76,58400.0,33.5868,33.6052,33.5499,33.6052,58400.0
2008-02-22 12:10:00,54.75,54.76,54.56,54.64,58500.0,33.599,33.6052,33.4824,33.5315,58500.0
2008-02-22 12:15:00,54.64,54.66,54.42,54.47,160400.0,33.5315,33.5438,33.3965,33.4272,160400.0
2008-02-22 12:20:00,54.47,54.55,54.46,54.5,70300.0,33.4272,33.4763,33.4211,33.4456,70300.0
2008-02-22 12:25:00,54.51,54.56,54.5,54.5,34600.0,33.4518,33.4824,33.4456,33.4456,34600.0
2008-02-22 12:30:00,54.51,54.55,54.39,54.5,99600.0,33.4518,33.4763,33.3781,33.4456,99600.0
2008-02-22 12:35:00,54.49,54.66,54.48,54.64,40400.0,33.4395,33.5438,33.4333,33.5315,40400.0
2008-02-22 12:40:00,54.64,54.69,54.59,54.69,33700.0,33.5315,33.5622,33.5009,33.5622,33700.0
2008-02-22 12:45:00,54.68,54.72,54.52,54.55,59800.0,33.5561,33.5806,33.4579,33.4763,59800.0
2008-02-22 12:50:00,54.56,54.59,54.45,54.59,61300.0,33.4824,33.5009,33.4149,33.5009,61300.0
2008-02-22 12:55:00,54.59,54.7,54.54,54.54,34200.0,33.5009,33.5684,33.4702,33.4702,34200.0
2008-02-22 13:00:00,54.54,54.61,54.47,54.53,52800.0,33.4702,33.5131,33.4272,33.464,52800.0
2008-02-22 13:05:00,54.53,54.6,54.48,54.6,94500.0,33.464,33.507,33.4333,33.507,94500.0
2008-02-22 13:10:00,54.59,54.61,54.53,54.6,46000.0,33.5009,33.5131,33.464,33.507,46000.0
2008-02-22 13:15:00,54.61,54.76,54.61,54.71,39000.0,33.5131,33.6052,33.5131,33.5745,39000.0
2008-02-22 13:20:00,54.7,54.77,54.67,54.71,42400.0,33.5684,33.6113,33.5499,33.5745,42400.0
2008-02-22 13:25:00,54.71,54.75,54.54,54.54,35900.0,33.5745,33.599,33.4702,33.4702,35900.0
2008-02-22 13:30:00,54.54,54.56,54.43,54.49,68100.0,33.4702,33.4824,33.4027,33.4395,68100.0
2008-02-22 13:35:00,54.49,54.56,54.45,54.55,50300.0,33.4395,33.4824,33.4149,33.4763,50300.0
2008-02-22 13:40:00,54.55,54.59,54.46,54.52,77500.0,33.4763,33.5009,33.4211,33.4579,77500.0
2008-02-22 13:45:00,54.53,54.65,54.47,54.63,53800.0,33.464,33.5377,33.4272,33.5254,53800.0
2008-02-22 13:50:00,54.65,54.67,54.58,54.58,37600.0,33.5377,33.5499,33.4947,33.4947,37600.0
2008-02-22 13:55:00,54.58,54.68,54.56,54.58,34700.0,33.4947,33.5561,33.4824,33.4947,34700.0
2008-02-22 14:00:00,54.59,54.59,54.48,54.49,40900.0,33.5009,33.5009,33.4333,33.4395,40900.0
2008-02-22 14:05:00,54.48,54.57,54.45,54.46,75300.0,33.4333,33.4886,33.4149,33.4211,75300.0
2008-02-22 14:10:00,54.46,54.53,54.45,54.5,54800.0,33.4211,33.464,33.4149,33.4456,54800.0
2008-02-22 14:15:00,54.47,54.64,54.47,54.63,114000.0,33.4272,33.5315,33.4272,33.5254,114000.0
2008-02-22 14:20:00,54.63,54.63,54.55,54.57,41600.0,33.5254,33.5254,33.4763,33.4886,41600.0
2008-02-22 14:25:00,54.58,54.61,54.53,54.53,33300.0,33.4947,33.5131,33.464,33.464,33300.0
2008-02-22 14:30:00,54.51,54.53,54.44,54.49,85700.0,33.4518,33.464,33.4088,33.4395,85700.0
2008-02-22 14:35:00,54.49,54.63,54.49,54.6,32000.0,33.4395,33.5254,33.4395,33.507,32000.0
2008-02-22 14:40:00,54.6,54.72,54.45,54.72,114000.0,33.507,33.5806,33.4149,33.5806,114000.0
2008-02-22 14:45:00,54.72,54.74,54.55,54.64,65100.0,33.5806,33.5929,33.4763,33.5315,65100.0
2008-02-22 14:50:00,54.64,54.68,54.57,54.67,33400.0,33.5315,33.5561,33.4886,33.5499,33400.0
2008-02-22 14:55:00,54.67,54.78,54.66,54.72,77200.0,33.5499,33.6175,33.5438,33.5806,77200.0
2008-02-22 15:00:00,54.72,54.76,54.7,54.75,38200.0,33.5806,33.6052,33.5684,33.599,38200.0
2008-02-22 15:05:00,54.75,54.77,54.6,54.6,85500.0,33.599,33.6113,33.507,33.507,85500.0
2008-02-22 15:10:00,54.6,54.62,54.51,54.53,65300.0,33.507,33.5193,33.4518,33.464,65300.0
2008-02-22 15:15:00,54.52,54.53,54.4,54.47,126700.0,33.4579,33.464,33.3843,33.4272,126700.0
2008-02-22 15:20:00,54.47,54.6,54.47,54.58,133600.0,33.4272,33.507,33.4272,33.4947,133600.0
2008-02-22 15:25:00,54.58,54.77,54.55,54.77,203700.0,33.4947,33.6113,33.4763,33.6113,203700.0
2008-02-22 15:30:00,54.77,54.99,54.72,54.99,128300.0,33.6113,33.7463,33.5806,33.7463,128300.0
2008-02-22 15:35:00,54.99,55.26,54.99,55.18,166800.0,33.7463,33.912,33.7463,33.8629,166800.0
2008-02-22 15:40:00,55.19,55.29,55.08,55.14,101400.0,33.8691,33.9304,33.8016,33.8384,101400.0
2008-02-22 15:45:00,55.14,55.33,55.1,55.3,111000.0,33.8384,33.955,33.8138,33.9366,111000.0
2008-02-22 15:50:00,55.3,55.53,55.26,55.51,118400.0,33.9366,34.0777,33.912,34.0654,118400.0
2008-02-22 15:55:00,55.51,55.68,55.49,55.68,242000.0,34.0654,34.1698,34.0532,34.1698,242000.0
2008-02-25 09:30:00,55.61,55.82,55.43,55.44,158100.0,34.1268,34.2557,34.0163,34.0225,158100.0
2008-02-25 09:35:00,55.44,55.82,55.27,55.28,141200.0,34.0225,34.2557,33.9182,33.9243,141200.0
2008-02-25 09:40:00,55.28,55.34,55.14,55.2,72400.0,33.9243,33.9611,33.8384,33.8752,72400.0
2008-02-25 09:45:00,55.18,55.34,55.15,55.28,116500.0,33.8629,33.9611,33.8445,33.9243,116500.0
2008-02-25 09:50:00,55.28,55.34,55.12,55.18,75500.0,33.9243,33.9611,33.8261,33.8629,75500.0
2008-02-25 09:55:00,55.19,55.31,55.12,55.23,89400.0,33.8691,33.9427,33.8261,33.8936,89400.0
2008-02-25 10:00:00,55.23,55.41,55.17,55.32,70800.0,33.8936,34.0041,33.8568,33.9488,70800.0
2008-02-25 10:05:00,55.32,55.41,55.32,55.39,37500.0,33.9488,34.0041,33.9488,33.9918,37500.0
2008-02-25 10:10:00,55.38,55.7,55.38,55.48,87900.0,33.9857,34.182,33.9857,34.047,87900.0
2008-02-25 10:15:00,55.48,55.56,55.39,55.39,42700.0,34.047,34.0961,33.9918,33.9918,42700.0
2008-02-25 10:20:00,55.37,55.52,55.37,55.43,42500.0,33.9795,34.0716,33.9795,34.0163,42500.0
2008-02-25 10:25:00,55.44,55.7,55.42,55.7,84100.0,34.0225,34.182,34.0102,34.182,84100.0
2008-02-25 10:30:00,55.66,55.67,55.56,55.58,35600.0,34.1575,34.1636,34.0961,34.1084,35600.0
2008-02-25 10:35:00,55.6,55.6,55.54,55.57,46200.0,34.1207,34.1207,34.0838,34.1023,46200.0
2008-02-25 10:40:00,55.58,55.67,55.56,55.65,49900.0,34.1084,34.1636,34.0961,34.1514,49900.0
2008-02-25 10:45:00,55.67,55.73,55.62,55.7,61200.0,34.1636,34.2004,34.1329,34.182,61200.0
2008-02-25 10:50:00,55.7,55.74,55.64,55.68,48400.0,34.182,34.2066,34.1452,34.1698,48400.0
2008-02-25 10:55:00,55.67,55.83,55.65,55.69,94300.0,34.1636,34.2618,34.1514,34.1759,94300.0
2008-02-25 11:00:00,55.7,55.7,55.55,55.58,50800.0,34.182,34.182,34.09,34.1084,50800.0
2008-02-25 11:05:00,55.59,55.61,55.51,55.54,53700.0,34.1145,34.1268,34.0654,34.0838,53700.0
2008-02-25 11:10:00,55.54,55.63,55.48,55.59,44400.0,34.0838,34.1391,34.047,34.1145,44400.0
2008-02-25 11:15:00,55.59,55.62,55.48,55.5,38800.0,34.1145,34.1329,34.047,34.0593,38800.0
2008-02-25 11:20:00,55.5,55.65,55.46,55.6,67800.0,34.0593,34.1514,34.0348,34.1207,67800.0
2008-02-25 11:25:00,55.61,55.74,55.6,55.66,89300.0,34.1268,34.2066,34.1207,34.1575,89300.0
2008-02-25 11:30:00,55.67,55.71,55.6,55.63,60000.0,34.1636,34.1882,34.1207,34.1391,60000.0
2008-02-25 11:35:00,55.64,55.66,55.56,55.57,25400.0,34.1452,34.1575,34.0961,34.1023,25400.0
2008-02-25 11:40:00,55.58,55.65,55.58,55.63,39900.0,34.1084,34.1514,34.1084,34.1391,39900.0
2008-02-25 11:45:00,55.62,55.74,55.62,55.72,25500.0,34.1329,34.2066,34.1329,34.1943,25500.0
2008-02-25 11:50:00,55.72,55.76,55.66,55.66,23500.0,34.1943,34.2189,34.1575,34.1575,23500.0
2008-02-25 11:55:00,55.65,55.67,55.48,55.5,46000.0,34.1514,34.1636,34.047,34.0593,46000.0
2008-02-25 12:00:00,55.48,55.51,55.42,55.51,38300.0,34.047,34.0654,34.0102,34.0654,38300.0
2008-02-25 12:05:00,55.51,55.59,55.5,55.57,31200.0,34.0654,34.1145,34.0593,34.1023,31200.0
2008-02-25 12:10:00,55.55,55.61,55.53,55.53,85700.0,34.09,34.1268,34.0777,34.0777,85700.0
2008-02-25 12:15:00,55.54,55.59,55.34,55.36,57800.0,34.0838,34.1145,33.9611,33.9734,57800.0
2008-02-25 12:20:00,55.36,55.43,55.33,55.36,49700.0,33.9734,34.0163,33.955,33.9734,49700.0
2008-02-25 12:25:00,55.36,55.47,55.35,55.46,27100.0,33.9734,34.0409,33.9672,34.0348,27100.0
2008-02-25 12:30:00,55.47,55.5,55.35,55.39,56400.0,34.0409,34.0593,33.9672,33.9918,56400.0
2008-02-25 12:35:00,55.39,55.44,55.38,55.42,25400.0,33.9918,34.0225,33.9857,34.0102,25400.0
2008-02-25 12:40:00,55.43,55.48,55.33,55.48,43300.0,34.0163,34.047,33.955,34.047,43300.0
2008-02-25 12:45:00,55.48,55.5,55.45,55.48,15500.0,34.047,34.0593,34.0286,34.047,15500.0
2008-02-25 12:50:00,55.49,55.49,55.4,55.4,28600.0,34.0532,34.0532,33.9979,33.9979,28600.0
2008-02-25 12:55:00,55.4,55.45,55.4,55.45,16800.0,33.9979,34.0286,33.9979,34.0286,16800.0
2008-02-25 13:00:00,55.43,55.43,55.38,55.4,17200.0,34.0163,34.0163,33.9857,33.9979,17200.0
2008-02-25 13:05:00,55.4,55.57,55.39,55.47,38900.0,33.9979,34.1023,33.9918,34.0409,38900.0
2008-02-25 13:10:00,55.47,55.55,55.43,55.52,29900.0,34.0409,34.09,34.0163,34.0716,29900.0
2008-02-25 13:15:00,55.53,55.54,55.44,55.47,25100.0,34.0777,34.0838,34.0225,34.0409,25100.0
2008-02-25 13:20:00,55.48,55.53,55.44,55.51,57700.0,34.047,34.0777,34.0225,34.0654,57700.0
2008-02-25 13:25:00,55.52,55.52,55.4,55.41,26600.0,34.0716,34.0716,33.9979,34.0041,26600.0
2008-02-25 13:30:00,55.41,55.45,55.33,55.33,21500.0,34.0041,34.0286,33.955,33.955,21500.0
2008-02-25 13:35:00,55.31,55.37,55.28,55.36,45100.0,33.9427,33.9795,33.9243,33.9734,45100.0
2008-02-25 13:40:00,55.36,55.37,55.3,55.35,30400.0,33.9734,33.9795,33.9366,33.9672,30400.0
2008-02-25 13:45:00,55.36,55.47,55.36,55.43,23700.0,33.9734,34.0409,33.9734,34.0163,23700.0
2008-02-25 13:50:00,55.44,55.48,55.34,55.42,33200.0,34.0225,34.047,33.9611,34.0102,33200.0
2008-02-25 13:55:00,55.41,55.44,55.38,55.38,26800.0,34.0041,34.0225,33.9857,33.9857,26800.0
2008-02-25 14:00:00,55.39,55.43,55.31,55.43,28700.0,33.9918,34.0163,33.9427,34.0163,28700.0
2008-02-25 14:05:00,55.4,55.43,55.33,55.36,29000.0,33.9979,34.0163,33.955,33.9734,29000.0
2008-02-25 14:10:00,55.36,55.52,55.36,55.52,25000.0,33.9734,34.0716,33.9734,34.0716,25000.0
2008-02-25 14:15:00,55.51,55.52,55.48,55.49,25300.0,34.0654,34.0716,34.047,34.0532,25300.0
2008-02-25 14:20:00,55.5,55.54,55.4,55.46,56000.0,34.0593,34.0838,33.9979,34.0348,56000.0
2008-02-25 14:25:00,55.47,55.97,55.46,55.92,148800.0,34.0409,34.3477,34.0348,34.317,148800.0
2008-02-25 14:30:00,55.92,56.03,55.89,55.96,184700.0,34.317,34.3846,34.2986,34.3416,184700.0
2008-02-25 14:35:00,55.96,55.97,55.76,55.81,99400.0,34.3416,34.3477,34.2189,34.2495,99400.0
2008-02-25 14:40:00,55.8,55.86,55.59,55.59,88100.0,34.2434,34.2802,34.1145,34.1145,88100.0
2008-02-25 14:45:00,55.59,55.73,55.54,55.64,66100.0,34.1145,34.2004,34.0838,34.1452,66100.0
2008-02-25 14:50:00,55.66,55.79,55.55,55.79,68700.0,34.1575,34.2373,34.09,34.2373,68700.0
2008-02-25 14:55:00,55.76,55.89,55.75,55.89,69000.0,34.2189,34.2986,34.2127,34.2986,69000.0
2008-02-25 15:00:00,55.89,55.95,55.85,55.91,77300.0,34.2986,34.3355,34.2741,34.3109,77300.0
2008-02-25 15:05:00,55.91,55.94,55.64,55.68,134900.0,34.3109,34.3293,34.1452,34.1698,134900.0
2008-02-25 15:10:00,55.68,55.74,55.54,55.64,70600.0,34.1698,34.2066,34.0838,34.1452,70600.0
2008-02-25 15:15:00,55.65,55.8,55.65,55.72,59000.0,34.1514,34.2434,34.1514,34.1943,59000.0
2008-02-25 15:20:00,55.72,55.72,55.56,55.63,60200.0,34.1943,34.1943,34.0961,34.1391,60200.0
2008-02-25 15:25:00,55.62,55.85,55.62,55.84,48900.0,34.1329,34.2741,34.1329,34.268,48900.0
2008-02-25 15:30:00,55.84,55.89,55.72,55.83,74600.0,34.268,34.2986,34.1943,34.2618,74600.0
2008-02-25 15:35:00,55.84,56.02,55.83,56.01,82400.0,34.268,34.3784,34.2618,34.3723,82400.0
2008-02-25 15:40:00,56.02,56.08,55.9,55.9,138500.0,34.3784,34.4152,34.3048,34.3048,138500.0
2008-02-25 15:45:00,55.9,56.03,55.89,55.9,185200.0,34.3048,34.3846,34.2986,34.3048,185200.0
2008-02-25 15:50:00,55.91,56.02,55.91,55.97,144000.0,34.3109,34.3784,34.3109,34.3477,144000.0
2008-02-25 15:55:00,55.97,56.16,55.97,56.09,212800.0,34.3477,34.4643,34.3477,34.4214,212800.0
2008-02-26 09:30:00,55.68,56.13,55.68,56.11,110000.0,34.1698,34.4459,34.1698,34.4336,110000.0
2008-02-26 09:35:00,56.1,56.17,56.03,56.03,67900.0,34.4275,34.4705,34.3846,34.3846,67900.0
2008-02-26 09:40:00,56.02,56.15,56.0,56.1,65600.0,34.3784,34.4582,34.3661,34.4275,65600.0
2008-02-26 09:45:00,56.12,56.13,55.88,55.88,87500.0,34.4398,34.4459,34.2925,34.2925,87500.0
2008-02-26 09:50:00,55.9,56.06,55.86,55.91,108000.0,34.3048,34.403,34.2802,34.3109,108000.0
2008-02-26 09:55:00,55.93,56.09,55.92,56.06,58500.0,34.3232,34.4214,34.317,34.403,58500.0
2008-02-26 10:00:00,56.07,56.22,56.01,56.22,109500.0,34.4091,34.5012,34.3723,34.5012,109500.0
2008-02-26 10:05:00,56.21,56.25,56.12,56.24,49300.0,34.495,34.5196,34.4398,34.5134,49300.0
2008-02-26 10:10:00,56.24,56.37,56.2,56.34,77800.0,34.5134,34.5932,34.4889,34.5748,77800.0
2008-02-26 10:15:00,56.34,56.43,56.3,56.43,70600.0,34.5748,34.63,34.5502,34.63,70600.0
2008-02-26 10:20:00,56.42,56.47,56.41,56.43,90400.0,34.6239,34.6546,34.6178,34.63,90400.0
2008-02-26 10:25:00,56.43,56.44,56.36,56.41,54600.0,34.63,34.6362,34.5871,34.6178,54600.0
2008-02-26 10:30:00,56.4,56.51,56.35,56.51,96700.0,34.6116,34.6791,34.5809,34.6791,96700.0
2008-02-26 10:35:00,56.51,56.52,56.41,56.41,67700.0,34.6791,34.6853,34.6178,34.6178,67700.0
2008-02-26 10:40:00,56.41,56.49,56.35,56.44,90500.0,34.6178,34.6668,34.5809,34.6362,90500.0
2008-02-26 10:45:00,56.45,56.49,56.38,56.45,68800.0,34.6423,34.6668,34.5993,34.6423,68800.0
2008-02-26 10:50:00,56.45,56.62,56.42,56.53,112100.0,34.6423,34.7466,34.6239,34.6914,112100.0
2008-02-26 10:55:00,56.53,56.58,56.5,56.53,59200.0,34.6914,34.7221,34.673,34.6914,59200.0
2008-02-26 11:00:00,56.52,56.55,56.46,56.54,63900.0,34.6853,34.7037,34.6484,34.6975,63900.0
2008-02-26 11:05:00,56.54,56.64,56.5,56.5,40100.0,34.6975,34.7589,34.673,34.673,40100.0
2008-02-26 11:10:00,56.5,56.53,56.37,56.44,65100.0,34.673,34.6914,34.5932,34.6362,65100.0
2008-02-26 11:15:00,56.44,56.51,56.41,56.47,51800.0,34.6362,34.6791,34.6178,34.6546,51800.0
2008-02-26 11:20:00,56.47,56.57,56.37,56.4,127000.0,34.6546,34.7159,34.5932,34.6116,127000.0
2008-02-26 11:25:00,56.41,56.52,56.39,56.47,61000.0,34.6178,34.6853,34.6055,34.6546,61000.0
2008-02-26 11:30:00,56.44,56.53,56.4,56.52,25800.0,34.6362,34.6914,34.6116,34.6853,25800.0
2008-02-26 11:35:00,56.52,56.56,56.48,56.54,42500.0,34.6853,34.7098,34.6607,34.6975,42500.0
2008-02-26 11:40:00,56.54,56.56,56.49,56.52,57900.0,34.6975,34.7098,34.6668,34.6853,57900.0
2008-02-26 11:45:00,56.52,56.57,56.43,56.56,41500.0,34.6853,34.7159,34.63,34.7098,41500.0
2008-02-26 11:50:00,56.56,56.6,56.52,56.57,47800.0,34.7098,34.7343,34.6853,34.7159,47800.0
2008-02-26 11:55:00,56.58,56.65,56.56,56.62,56600.0,34.7221,34.765,34.7098,34.7466,56600.0
2008-02-26 12:00:00,56.63,56.67,56.6,56.62,96400.0,34.7528,34.7773,34.7343,34.7466,96400.0
2008-02-26 12:05:00,56.62,56.68,56.55,56.57,49000.0,34.7466,34.7834,34.7037,34.7159,49000.0
2008-02-26 12:10:00,56.57,56.65,56.53,56.58,39200.0,34.7159,34.765,34.6914,34.7221,39200.0
2008-02-26 12:15:00,56.57,56.7,56.54,56.66,55000.0,34.7159,34.7957,34.6975,34.7712,55000.0
2008-02-26 12:20:00,56.66,56.81,56.64,56.7,200600.0,34.7712,34.8632,34.7589,34.7957,200600.0
2008-02-26 12:25:00,56.69,56.69,56.62,56.63,45600.0,34.7896,34.7896,34.7466,34.7528,45600.0
2008-02-26 12:30:00,56.64,56.68,56.58,56.64,38000.0,34.7589,34.7834,34.7221,34.7589,38000.0
2008-02-26 12:35:00,56.65,56.73,56.63,56.71,62000.0,34.765,34.8141,34.7528,34.8019,62000.0
2008-02-26 12:40:00,56.7,56.71,56.6,56.69,40300.0,34.7957,34.8019,34.7343,34.7896,40300.0
2008-02-26 12:45:00,56.69,56.7,56.59,56.69,36700.0,34.7896,34.7957,34.7282,34.7896,36700.0
2008-02-26 12:50:00,56.68,56.76,56.56,56.68,58900.0,34.7834,34.8325,34.7098,34.7834,58900.0
2008-02-26 12:55:00,56.67,56.82,56.66,56.8,31900.0,34.7773,34.8694,34.7712,34.8571,31900.0
2008-02-26 13:00:00,56.8,56.81,56.7,56.75,136200.0,34.8571,34.8632,34.7957,34.8264,136200.0
2008-02-26 13:05:00,56.75,56.76,56.63,56.64,39200.0,34.8264,34.8325,34.7528,34.7589,39200.0
2008-02-26 13:10:00,56.64,56.65,56.51,56.54,50300.0,34.7589,34.765,34.6791,34.6975,50300.0
2008-02-26 13:15:00,56.54,56.58,56.5,56.53,103300.0,34.6975,34.7221,34.673,34.6914,103300.0
2008-02-26 13:20:00,56.53,56.58,56.45,56.48,73500.0,34.6914,34.7221,34.6423,34.6607,73500.0
2008-02-26 13:25:00,56.47,56.49,56.42,56.46,58600.0,34.6546,34.6668,34.6239,34.6484,58600.0
2008-02-26 13:30:00,56.46,56.54,56.42,56.43,29000.0,34.6484,34.6975,34.6239,34.63,29000.0
2008-02-26 13:35:00,56.45,56.53,56.4,56.51,67400.0,34.6423,34.6914,34.6116,34.6791,67400.0
2008-02-26 13:40:00,56.51,56.6,56.5,56.56,44300.0,34.6791,34.7343,34.673,34.7098,44300.0
2008-02-26 13:45:00,56.56,56.58,56.51,56.52,20000.0,34.7098,34.7221,34.6791,34.6853,20000.0
2008-02-26 13:50:00,56.53,56.6,56.52,56.56,27400.0,34.6914,34.7343,34.6853,34.7098,27400.0
2008-02-26 13:55:00,56.56,56.59,56.46,56.5,40800.0,34.7098,34.7282,34.6484,34.673,40800.0
2008-02-26 14:00:00,56.5,56.56,56.4,56.52,68900.0,34.673,34.7098,34.6116,34.6853,68900.0
2008-02-26 14:05:00,56.52,56.52,56.4,56.45,60700.0,34.6853,34.6853,34.6116,34.6423,60700.0
2008-02-26 14:10:00,56.47,56.51,56.42,56.46,53300.0,34.6546,34.6791,34.6239,34.6484,53300.0
2008-02-26 14:15:00,56.46,56.59,56.46,56.54,66600.0,34.6484,34.7282,34.6484,34.6975,66600.0
2008-02-26 14:20:00,56.54,56.6,56.53,56.58,67600.0,34.6975,34.7343,34.6914,34.7221,67600.0
2008-02-26 14:25:00,56.58,56.63,56.57,56.57,49100.0,34.7221,34.7528,34.7159,34.7159,49100.0
2008-02-26 14:30:00,56.57,56.67,56.56,56.59,54500.0,34.7159,34.7773,34.7098,34.7282,54500.0
2008-02-26 14:35:00,56.61,56.65,56.58,56.61,55400.0,34.7405,34.765,34.7221,34.7405,55400.0
2008-02-26 14:40:00,56.62,56.63,56.55,56.57,42800.0,34.7466,34.7528,34.7037,34.7159,42800.0
2008-02-26 14:45:00,56.57,56.6,56.5,56.57,50600.0,34.7159,34.7343,34.673,34.7159,50600.0
2008-02-26 14:50:00,56.58,56.6,56.49,56.54,64600.0,34.7221,34.7343,34.6668,34.6975,64600.0
2008-02-26 14:55:00,56.52,56.52,56.45,56.46,55900.0,34.6853,34.6853,34.6423,34.6484,55900.0
2008-02-26 15:00:00,56.47,56.47,56.35,56.37,93200.0,34.6546,34.6546,34.5809,34.5932,93200.0
2008-02-26 15:05:00,56.36,56.43,56.32,56.43,68900.0,34.5871,34.63,34.5625,34.63,68900.0
2008-02-26 15:10:00,56.43,56.44,56.29,56.33,111800.0,34.63,34.6362,34.5441,34.5687,111800.0
2008-02-26 15:15:00,56.32,56.33,56.12,56.18,164500.0,34.5625,34.5687,34.4398,34.4766,164500.0
2008-02-26 15:20:00,56.18,56.19,56.09,56.16,105600.0,34.4766,34.4827,34.4214,34.4643,105600.0
2008-02-26 15:25:00,56.16,56.31,56.05,56.31,116900.0,34.4643,34.5564,34.3968,34.5564,116900.0
2008-02-26 15:30:00,56.31,56.39,56.11,56.11,149500.0,34.5564,34.6055,34.4336,34.4336,149500.0
2008-02-26 15:35:00,56.12,56.26,55.95,55.99,355200.0,34.4398,34.5257,34.3355,34.36,355200.0
2008-02-26 15:40:00,55.98,56.15,55.88,56.14,631700.0,34.3539,34.4582,34.2925,34.4521,631700.0
2008-02-26 15:45:00,56.14,56.24,56.06,56.12,405600.0,34.4521,34.5134,34.403,34.4398,405600.0
2008-02-26 15:50:00,56.13,56.38,56.08,56.38,522800.0,34.4459,34.5993,34.4152,34.5993,522800.0
2008-02-26 15:55:00,56.37,56.46,56.31,56.4,570900.0,34.5932,34.6484,34.5564,34.6116,570900.0
2008-02-27 09:30:00,56.22,56.84,56.22,56.73,246600.0,34.5012,34.8816,34.5012,34.8141,246600.0
2008-02-27 09:35:00,56.72,57.0,56.7,56.93,223100.0,34.808,34.9798,34.7957,34.9369,223100.0
2008-02-27 09:40:00,56.94,56.98,56.68,56.94,530000.0,34.943,34.9675,34.7834,34.943,530000.0
2008-02-27 09:45:00,56.94,56.99,56.88,56.97,461900.0,34.943,34.9737,34.9062,34.9614,461900.0
2008-02-27 09:50:00,56.97,56.99,56.87,56.88,350100.0,34.9614,34.9737,34.9,34.9062,350100.0
2008-02-27 09:55:00,56.87,56.93,56.84,56.88,152000.0,34.9,34.9369,34.8816,34.9062,152000.0
2008-02-27 10:00:00,56.88,56.9,56.67,56.8,310900.0,34.9062,34.9185,34.7773,34.8571,310900.0
2008-02-27 10:05:00,56.79,56.8,56.66,56.71,163900.0,34.8509,34.8571,34.7712,34.8019,163900.0
2008-02-27 10:10:00,56.71,56.73,56.6,56.63,136300.0,34.8019,34.8141,34.7343,34.7528,136300.0
2008-02-27 10:15:00,56.63,56.76,56.61,56.75,174100.0,34.7528,34.8325,34.7405,34.8264,174100.0
2008-02-27 10:20:00,56.75,56.79,56.61,56.61,365200.0,34.8264,34.8509,34.7405,34.7405,365200.0
2008-02-27 10:25:00,56.63,56.73,56.61,56.61,222000.0,34.7528,34.8141,34.7405,34.7405,222000.0
2008-02-27 10:30:00,56.61,56.65,56.51,56.65,223900.0,34.7405,34.765,34.6791,34.765,223900.0
2008-02-27 10:35:00,56.64,56.66,56.61,56.65,217200.0,34.7589,34.7712,34.7405,34.765,217200.0
2008-02-27 10:40:00,56.66,56.73,56.64,56.65,211600.0,34.7712,34.8141,34.7589,34.765,211600.0
2008-02-27 10:45:00,56.65,56.73,56.65,56.69,335200.0,34.765,34.8141,34.765,34.7896,335200.0
2008-02-27 10:50:00,56.69,56.75,56.65,56.71,278100.0,34.7896,34.8264,34.765,34.8019,278100.0
2008-02-27 10:55:00,56.71,56.73,56.62,56.66,76700.0,34.8019,34.8141,34.7466,34.7712,76700.0
2008-02-27 11:00:00,56.66,56.67,56.6,56.62,72700.0,34.7712,34.7773,34.7343,34.7466,72700.0
2008-02-27 11:05:00,56.63,56.65,56.61,56.63,88700.0,34.7528,34.765,34.7405,34.7528,88700.0
2008-02-27 11:10:00,56.62,56.67,56.6,56.64,77200.0,34.7466,34.7773,34.7343,34.7589,77200.0
2008-02-27 11:15:00,56.64,56.64,56.51,56.62,103800.0,34.7589,34.7589,34.6791,34.7466,103800.0
2008-02-27 11:20:00,56.63,56.65,56.54,56.55,85600.0,34.7528,34.765,34.6975,34.7037,85600.0
2008-02-27 11:25:00,56.54,56.59,56.46,56.47,107100.0,34.6975,34.7282,34.6484,34.6546,107100.0
2008-02-27 11:30:00,56.46,56.48,56.4,56.41,106000.0,34.6484,34.6607,34.6116,34.6178,106000.0
2008-02-27 11:35:00,56.41,56.45,56.4,56.43,92600.0,34.6178,34.6423,34.6116,34.63,92600.0
2008-02-27 11:40:00,56.43,56.48,56.4,56.42,195000.0,34.63,34.6607,34.6116,34.6239,195000.0
2008-02-27 11:45:00,56.42,56.51,56.37,56.46,191000.0,34.6239,34.6791,34.5932,34.6484,191000.0
2008-02-27 11:50:00,56.47,56.47,56.41,56.44,272300.0,34.6546,34.6546,34.6178,34.6362,272300.0
2008-02-27 11:55:00,56.44,56.44,56.34,56.39,165800.0,34.6362,34.6362,34.5748,34.6055,165800.0
2008-02-27 12:00:00,56.39,56.39,56.22,56.3,194800.0,34.6055,34.6055,34.5012,34.5502,194800.0
2008-02-27 12:05:00,56.3,56.31,56.25,56.3,93600.0,34.5502,34.5564,34.5196,34.5502,93600.0
2008-02-27 12:10:00,56.31,56.35,56.24,56.24,233400.0,34.5564,34.5809,34.5134,34.5134,233400.0
2008-02-27 12:15:00,56.25,56.26,56.1,56.12,102000.0,34.5196,34.5257,34.4275,34.4398,102000.0
2008-02-27 12:20:00,56.11,56.16,55.92,55.98,185700.0,34.4336,34.4643,34.317,34.3539,185700.0
2008-02-27 12:25:00,55.98,56.07,55.97,55.98,206600.0,34.3539,34.4091,34.3477,34.3539,206600.0
2008-02-27 12:30:00,55.99,56.05,55.98,55.99,67300.0,34.36,34.3968,34.3539,34.36,67300.0
2008-02-27 12:35:00,56.0,56.06,56.0,56.06,180200.0,34.3661,34.403,34.3661,34.403,180200.0
2008-02-27 12:40:00,56.07,56.11,56.05,56.1,87700.0,34.4091,34.4336,34.3968,34.4275,87700.0
2008-02-27 12:45:00,56.1,56.1,56.03,56.03,52700.0,34.4275,34.4275,34.3846,34.3846,52700.0
2008-02-27 12:50:00,56.02,56.05,56.02,56.04,62500.0,34.3784,34.3968,34.3784,34.3907,62500.0
2008-02-27 12:55:00,56.03,56.04,55.99,56.0,54200.0,34.3846,34.3907,34.36,34.3661,54200.0
2008-02-27 13:00:00,56.0,56.07,55.97,55.98,164500.0,34.3661,34.4091,34.3477,34.3539,164500.0
2008-02-27 13:05:00,55.97,56.03,55.97,56.03,60700.0,34.3477,34.3846,34.3477,34.3846,60700.0
2008-02-27 13:10:00,56.02,56.03,55.97,56.01,70600.0,34.3784,34.3846,34.3477,34.3723,70600.0
2008-02-27 13:15:00,56.0,56.02,55.92,55.94,58800.0,34.3661,34.3784,34.317,34.3293,58800.0
2008-02-27 13:20:00,55.94,55.99,55.93,55.96,95200.0,34.3293,34.36,34.3232,34.3416,95200.0
2008-02-27 13:25:00,55.96,55.97,55.92,55.95,67500.0,34.3416,34.3477,34.317,34.3355,67500.0
2008-02-27 13:30:00,55.95,55.97,55.92,55.92,97400.0,34.3355,34.3477,34.317,34.317,97400.0
2008-02-27 13:35:00,55.93,55.95,55.76,55.78,114200.0,34.3232,34.3355,34.2189,34.2311,114200.0
2008-02-27 13:40:00,55.78,55.78,55.7,55.7,106800.0,34.2311,34.2311,34.182,34.182,106800.0
2008-02-27 13:45:00,55.71,55.73,55.67,55.68,102200.0,34.1882,34.2004,34.1636,34.1698,102200.0
2008-02-27 13:50:00,55.69,55.74,55.67,55.7,201800.0,34.1759,34.2066,34.1636,34.182,201800.0
2008-02-27 13:55:00,55.7,55.7,55.58,55.59,113400.0,34.182,34.182,34.1084,34.1145,113400.0
2008-02-27 14:00:00,55.58,55.58,55.31,55.36,210600.0,34.1084,34.1084,33.9427,33.9734,210600.0
2008-02-27 14:05:00,55.36,55.45,55.35,55.44,178700.0,33.9734,34.0286,33.9672,34.0225,178700.0
2008-02-27 14:10:00,55.44,55.54,55.43,55.49,108000.0,34.0225,34.0838,34.0163,34.0532,108000.0
2008-02-27 14:15:00,55.49,55.5,55.34,55.35,113500.0,34.0532,34.0593,33.9611,33.9672,113500.0
2008-02-27 14:20:00,55.34,55.35,55.1,55.11,179500.0,33.9611,33.9672,33.8138,33.82,179500.0
2008-02-27 14:25:00,55.12,55.28,55.12,55.23,302400.0,33.8261,33.9243,33.8261,33.8936,302400.0
2008-02-27 14:30:00,55.23,55.23,55.19,55.2,94000.0,33.8936,33.8936,33.8691,33.8752,94000.0
2008-02-27 14:35:00,55.2,55.21,55.12,55.17,111400.0,33.8752,33.8813,33.8261,33.8568,111400.0
2008-02-27 14:40:00,55.16,55.24,55.16,55.2,303900.0,33.8506,33.8997,33.8506,33.8752,303900.0
2008-02-27 14:45:00,55.19,55.24,55.17,55.23,134100.0,33.8691,33.8997,33.8568,33.8936,134100.0
2008-02-27 14:50:00,55.22,55.33,55.18,55.29,121300.0,33.8875,33.955,33.8629,33.9304,121300.0
2008-02-27 14:55:00,55.3,55.38,55.17,55.37,108300.0,33.9366,33.9857,33.8568,33.9795,108300.0
2008-02-27 15:00:00,55.38,55.49,55.33,55.46,144000.0,33.9857,34.0532,33.955,34.0348,144000.0
2008-02-27 15:05:00,55.45,55.45,55.25,55.31,175500.0,34.0286,34.0286,33.9059,33.9427,175500.0
2008-02-27 15:10:00,55.32,55.37,55.27,55.3,112100.0,33.9488,33.9795,33.9182,33.9366,112100.0
2008-02-27 15:15:00,55.32,55.46,55.31,55.45,71800.0,33.9488,34.0348,33.9427,34.0286,71800.0
2008-02-27 15:20:00,55.44,55.49,55.4,55.42,111300.0,34.0225,34.0532,33.9979,34.0102,111300.0
2008-02-27 15:25:00,55.42,55.49,55.36,55.41,170200.0,34.0102,34.0532,33.9734,34.0041,170200.0
2008-02-27 15:30:00,55.41,55.44,55.37,55.37,109700.0,34.0041,34.0225,33.9795,33.9795,109700.0
2008-02-27 15:35:00,55.37,55.44,55.31,55.41,320000.0,33.9795,34.0225,33.9427,34.0041,320000.0
2008-02-27 15:40:00,55.41,55.41,55.26,55.28,258600.0,34.0041,34.0041,33.912,33.9243,258600.0
2008-02-27 15:45:00,55.27,55.36,55.18,55.33,186100.0,33.9182,33.9734,33.8629,33.955,186100.0
2008-02-27 15:50:00,55.33,55.36,55.29,55.34,241900.0,33.955,33.9734,33.9304,33.9611,241900.0
2008-02-27 15:55:00,55.34,55.4,55.33,55.37,292400.0,33.9611,33.9979,33.955,33.9795,292400.0
2008-02-28 09:30:00,55.0,55.0,54.8,54.83,236300.0,33.9842,33.9842,33.8606,33.8791,236300.0
2008-02-28 09:35:00,54.85,54.86,54.52,54.7,99800.0,33.8915,33.8977,33.6876,33.7988,99800.0
2008-02-28 09:40:00,54.7,54.74,54.55,54.58,125900.0,33.7988,33.8235,33.7061,33.7247,125900.0
2008-02-28 09:45:00,54.58,54.72,54.51,54.7,83300.0,33.7247,33.8112,33.6814,33.7988,83300.0
2008-02-28 09:50:00,54.7,55.02,54.65,55.02,103200.0,33.7988,33.9965,33.7679,33.9965,103200.0
2008-02-28 09:55:00,55.02,55.1,54.86,54.95,85600.0,33.9965,34.046,33.8977,33.9533,85600.0
2008-02-28 10:00:00,54.93,54.98,54.83,54.95,83700.0,33.9409,33.9718,33.8791,33.9533,83700.0
2008-02-28 10:05:00,54.95,54.96,54.83,54.83,74900.0,33.9533,33.9595,33.8791,33.8791,74900.0
2008-02-28 10:10:00,54.82,54.98,54.81,54.89,39200.0,33.873,33.9718,33.8668,33.9162,39200.0
2008-02-28 10:15:00,54.89,54.94,54.85,54.86,67900.0,33.9162,33.9471,33.8915,33.8977,67900.0
2008-02-28 10:20:00,54.85,54.9,54.83,54.88,82500.0,33.8915,33.9224,33.8791,33.91,82500.0
2008-02-28 10:25:00,54.88,54.93,54.82,54.93,90500.0,33.91,33.9409,33.873,33.9409,90500.0
2008-02-28 10:30:00,54.94,54.94,54.82,54.82,56500.0,33.9471,33.9471,33.873,33.873,56500.0
2008-02-28 10:35:00,54.81,54.81,54.72,54.79,61400.0,33.8668,33.8668,33.8112,33.8544,61400.0
2008-02-28 10:40:00,54.8,54.85,54.65,54.66,79800.0,33.8606,33.8915,33.7679,33.7741,79800.0
2008-02-28 10:45:00,54.66,54.67,54.58,54.58,76900.0,33.7741,33.7803,33.7247,33.7247,76900.0
2008-02-28 10:50:00,54.58,54.68,54.57,54.58,46700.0,33.7247,33.7865,33.7185,33.7247,46700.0
2008-02-28 10:55:00,54.57,54.65,54.54,54.59,49400.0,33.7185,33.7679,33.7,33.7309,49400.0
2008-02-28 11:00:00,54.58,54.6,54.33,54.33,141000.0,33.7247,33.737,33.5702,33.5702,141000.0
2008-02-28 11:05:00,54.34,54.65,54.3,54.64,148700.0,33.5764,33.7679,33.5517,33.7617,148700.0
2008-02-28 11:10:00,54.64,54.69,54.55,54.59,67300.0,33.7617,33.7926,33.7061,33.7309,67300.0
2008-02-28 11:15:00,54.6,54.7,54.58,54.68,75000.0,33.737,33.7988,33.7247,33.7865,75000.0
2008-02-28 11:20:00,54.67,54.69,54.56,54.57,50300.0,33.7803,33.7926,33.7123,33.7185,50300.0
2008-02-28 11:25:00,54.57,54.74,54.47,54.71,119900.0,33.7185,33.8235,33.6567,33.805,119900.0
2008-02-28 11:30:00,54.7,54.72,54.53,54.69,40100.0,33.7988,33.8112,33.6938,33.7926,40100.0
2008-02-28 11:35:00,54.68,54.8,54.61,54.77,142200.0,33.7865,33.8606,33.7432,33.8421,142200.0
2008-02-28 11:40:00,54.77,54.79,54.67,54.77,59800.0,33.8421,33.8544,33.7803,33.8421,59800.0
2008-02-28 11:45:00,54.76,54.77,54.66,54.67,41100.0,33.8359,33.8421,33.7741,33.7803,41100.0
2008-02-28 11:50:00,54.67,54.72,54.65,54.69,51000.0,33.7803,33.8112,33.7679,33.7926,51000.0
2008-02-28 11:55:00,54.69,54.76,54.68,54.7,89500.0,33.7926,33.8359,33.7865,33.7988,89500.0
2008-02-28 12:00:00,54.7,54.77,54.69,54.71,329000.0,33.7988,33.8421,33.7926,33.805,329000.0
2008-02-28 12:05:00,54.72,54.72,54.67,54.67,35000.0,33.8112,33.8112,33.7803,33.7803,35000.0
2008-02-28 12:10:00,54.67,54.68,54.59,54.61,43300.0,33.7803,33.7865,33.7309,33.7432,43300.0
2008-02-28 12:15:00,54.6,54.64,54.6,54.63,35800.0,33.737,33.7617,33.737,33.7556,35800.0
2008-02-28 12:20:00,54.63,54.67,54.62,54.63,53500.0,33.7556,33.7803,33.7494,33.7556,53500.0
2008-02-28 12:25:00,54.64,54.65,54.61,54.61,38200.0,33.7617,33.7679,33.7432,33.7432,38200.0
2008-02-28 12:30:00,54.61,54.64,54.6,54.62,39300.0,33.7432,33.7617,33.737,33.7494,39300.0
2008-02-28 12:35:00,54.61,54.62,54.57,54.58,53900.0,33.7432,33.7494,33.7185,33.7247,53900.0
2008-02-28 12:40:00,54.59,54.68,54.58,54.62,80500.0,33.7309,33.7865,33.7247,33.7494,80500.0
2008-02-28 12:45:00,54.62,54.66,54.61,54.66,154700.0,33.7494,33.7741,33.7432,33.7741,154700.0
2008-02-28 12:50:00,54.65,54.66,54.61,54.61,42000.0,33.7679,33.7741,33.7432,33.7432,42000.0
2008-02-28 12:55:00,54.62,54.66,54.54,54.55,28100.0,33.7494,33.7741,33.7,33.7061,28100.0
2008-02-28 13:00:00,54.52,54.59,54.45,54.55,40200.0,33.6876,33.7309,33.6443,33.7061,40200.0
2008-02-28 13:05:00,54.56,54.79,54.54,54.75,52000.0,33.7123,33.8544,33.7,33.8297,52000.0
2008-02-28 13:10:00,54.76,54.78,54.69,54.75,60900.0,33.8359,33.8483,33.7926,33.8297,60900.0
2008-02-28 13:15:00,54.74,54.75,54.64,54.64,62400.0,33.8235,33.8297,33.7617,33.7617,62400.0
2008-02-28 13:20:00,54.64,54.7,54.62,54.65,103400.0,33.7617,33.7988,33.7494,33.7679,103400.0
2008-02-28 13:25:00,54.65,54.73,54.55,54.55,41000.0,33.7679,33.8174,33.7061,33.7061,41000.0
2008-02-28 13:30:00,54.55,54.7,54.55,54.6,134100.0,33.7061,33.7988,33.7061,33.737,134100.0
2008-02-28 13:35:00,54.61,54.63,54.53,54.57,39200.0,33.7432,33.7556,33.6938,33.7185,39200.0
2008-02-28 13:40:00,54.56,54.66,54.52,54.59,42400.0,33.7123,33.7741,33.6876,33.7309,42400.0
2008-02-28 13:45:00,54.59,54.65,54.53,54.59,51900.0,33.7309,33.7679,33.6938,33.7309,51900.0
2008-02-28 13:50:00,54.6,54.64,54.53,54.56,44600.0,33.737,33.7617,33.6938,33.7123,44600.0
2008-02-28 13:55:00,54.55,54.66,54.54,54.64,48200.0,33.7061,33.7741,33.7,33.7617,48200.0
2008-02-28 14:00:00,54.65,54.65,54.51,54.59,43800.0,33.7679,33.7679,33.6814,33.7309,43800.0
2008-02-28 14:05:00,54.58,54.64,54.55,54.58,151000.0,33.7247,33.7617,33.7061,33.7247,151000.0
2008-02-28 14:10:00,54.57,54.61,54.53,54.6,66600.0,33.7185,33.7432,33.6938,33.737,66600.0
2008-02-28 14:15:00,54.6,54.77,54.58,54.76,50200.0,33.737,33.8421,33.7247,33.8359,50200.0
2008-02-28 14:20:00,54.75,54.82,54.7,54.78,243100.0,33.8297,33.873,33.7988,33.8483,243100.0
2008-02-28 14:25:00,54.78,54.8,54.72,54.73,95300.0,33.8483,33.8606,33.8112,33.8174,95300.0
2008-02-28 14:30:00,54.73,54.75,54.71,54.74,29100.0,33.8174,33.8297,33.805,33.8235,29100.0
2008-02-28 14:35:00,54.75,54.75,54.7,54.73,132000.0,33.8297,33.8297,33.7988,33.8174,132000.0
2008-02-28 14:40:00,54.74,54.77,54.7,54.7,65200.0,33.8235,33.8421,33.7988,33.7988,65200.0
2008-02-28 14:45:00,54.72,54.84,54.68,54.75,217900.0,33.8112,33.8853,33.7865,33.8297,217900.0
2008-02-28 14:50:00,54.75,54.77,54.73,54.77,175200.0,33.8297,33.8421,33.8174,33.8421,175200.0
2008-02-28 14:55:00,54.77,54.77,54.68,54.75,50300.0,33.8421,33.8421,33.7865,33.8297,50300.0
2008-02-28 15:00:00,54.75,54.8,54.65,54.66,76600.0,33.8297,33.8606,33.7679,33.7741,76600.0
2008-02-28 15:05:00,54.66,54.68,54.6,54.66,53800.0,33.7741,33.7865,33.737,33.7741,53800.0
2008-02-28 15:10:00,54.66,54.72,54.65,54.69,45500.0,33.7741,33.8112,33.7679,33.7926,45500.0
2008-02-28 15:15:00,54.68,54.69,54.63,54.65,56500.0,33.7865,33.7926,33.7556,33.7679,56500.0
2008-02-28 15:20:00,54.66,54.66,54.56,54.6,60800.0,33.7741,33.7741,33.7123,33.737,60800.0
2008-02-28 15:25:00,54.61,54.63,54.52,54.59,76100.0,33.7432,33.7556,33.6876,33.7309,76100.0
2008-02-28 15:30:00,54.59,54.62,54.56,54.58,78000.0,33.7309,33.7494,33.7123,33.7247,78000.0
2008-02-28 15:35:00,54.57,54.63,54.56,54.6,87500.0,33.7185,33.7556,33.7123,33.737,87500.0
2008-02-28 15:40:00,54.61,54.71,54.6,54.63,134600.0,33.7432,33.805,33.737,33.7556,134600.0
2008-02-28 15:45:00,54.62,54.66,54.57,54.57,111700.0,33.7494,33.7741,33.7185,33.7185,111700.0
2008-02-28 15:50:00,54.58,54.66,54.56,54.56,180700.0,33.7247,33.7741,33.7123,33.7123,180700.0
2008-02-28 15:55:00,54.57,54.6,54.55,54.58,157800.0,33.7185,33.737,33.7061,33.7247,157800.0
2008-02-29 09:30:00,54.3,54.67,54.3,54.43,175100.0,33.5517,33.7803,33.5517,33.632,175100.0
2008-02-29 09:35:00,54.42,54.66,54.33,54.65,96200.0,33.6258,33.7741,33.5702,33.7679,96200.0
2008-02-29 09:40:00,54.66,54.66,54.43,54.45,95900.0,33.7741,33.7741,33.632,33.6443,95900.0
2008-02-29 09:45:00,54.46,54.56,54.41,54.5,110500.0,33.6505,33.7123,33.6196,33.6752,110500.0
2008-02-29 09:50:00,54.52,54.57,54.45,54.52,91100.0,33.6876,33.7185,33.6443,33.6876,91100.0
2008-02-29 09:55:00,54.53,54.68,54.48,54.56,98500.0,33.6938,33.7865,33.6629,33.7123,98500.0
2008-02-29 10:00:00,54.57,54.67,54.5,54.65,102200.0,33.7185,33.7803,33.6752,33.7679,102200.0
2008-02-29 10:05:00,54.65,54.76,54.61,54.63,145500.0,33.7679,33.8359,33.7432,33.7556,145500.0
2008-02-29 10:10:00,54.63,54.63,54.49,54.51,112600.0,33.7556,33.7556,33.6691,33.6814,112600.0
2008-02-29 10:15:00,54.51,54.55,54.45,54.54,106100.0,33.6814,33.7061,33.6443,33.7,106100.0
2008-02-29 10:20:00,54.53,54.56,54.43,54.52,83200.0,33.6938,33.7123,33.632,33.6876,83200.0
2008-02-29 10:25:00,54.51,54.53,54.36,54.47,87700.0,33.6814,33.6938,33.5887,33.6567,87700.0
2008-02-29 10:30:00,54.47,54.47,54.34,54.47,76100.0,33.6567,33.6567,33.5764,33.6567,76100.0
2008-02-29 10:35:00,54.47,54.47,54.3,54.3,83100.0,33.6567,33.6567,33.5517,33.5517,83100.0
2008-02-29 10:40:00,54.32,54.41,54.25,54.41,82300.0,33.564,33.6196,33.5208,33.6196,82300.0
2008-02-29 10:45:00,54.41,54.45,54.33,54.34,40300.0,33.6196,33.6443,33.5702,33.5764,40300.0
2008-02-29 10:50:00,54.36,54.47,54.32,54.43,31300.0,33.5887,33.6567,33.564,33.632,31300.0
2008-02-29 10:55:00,54.44,54.56,54.43,54.51,41700.0,33.6382,33.7123,33.632,33.6814,41700.0
2008-02-29 11:00:00,54.52,54.55,54.36,54.41,48200.0,33.6876,33.7061,33.5887,33.6196,48200.0
2008-02-29 11:05:00,54.42,54.45,54.38,54.44,151200.0,33.6258,33.6443,33.6011,33.6382,151200.0
2008-02-29 11:10:00,54.45,54.47,54.33,54.33,43500.0,33.6443,33.6567,33.5702,33.5702,43500.0
2008-02-29 11:15:00,54.34,54.4,54.32,54.33,32900.0,33.5764,33.6135,33.564,33.5702,32900.0
2008-02-29 11:20:00,54.32,54.34,54.29,54.31,44200.0,33.564,33.5764,33.5455,33.5578,44200.0
2008-02-29 11:25:00,54.31,54.45,54.31,54.38,30900.0,33.5578,33.6443,33.5578,33.6011,30900.0
2008-02-29 11:30:00,54.37,54.51,54.35,54.51,94600.0,33.5949,33.6814,33.5826,33.6814,94600.0
2008-02-29 11:35:00,54.5,54.55,54.48,54.54,56000.0,33.6752,33.7061,33.6629,33.7,56000.0
2008-02-29 11:40:00,54.54,54.55,54.5,54.54,57100.0,33.7,33.7061,33.6752,33.7,57100.0
2008-02-29 11:45:00,54.54,54.61,54.53,54.54,53800.0,33.7,33.7432,33.6938,33.7,53800.0
2008-02-29 11:50:00,54.53,54.65,54.53,54.62,29700.0,33.6938,33.7679,33.6938,33.7494,29700.0
2008-02-29 11:55:00,54.62,54.64,54.5,54.55,93600.0,33.7494,33.7617,33.6752,33.7061,93600.0
2008-02-29 12:00:00,54.56,54.6,54.5,54.56,34000.0,33.7123,33.737,33.6752,33.7123,34000.0
2008-02-29 12:05:00,54.55,54.64,54.54,54.62,66400.0,33.7061,33.7617,33.7,33.7494,66400.0
2008-02-29 12:10:00,54.61,54.63,54.56,54.59,34700.0,33.7432,33.7556,33.7123,33.7309,34700.0
2008-02-29 12:15:00,54.58,54.6,54.5,54.58,37600.0,33.7247,33.737,33.6752,33.7247,37600.0
2008-02-29 12:20:00,54.58,54.65,54.57,54.63,28700.0,33.7247,33.7679,33.7185,33.7556,28700.0
2008-02-29 12:25:00,54.63,54.72,54.6,54.69,107300.0,33.7556,33.8112,33.737,33.7926,107300.0
2008-02-29 12:30:00,54.69,54.69,54.62,54.64,31400.0,33.7926,33.7926,33.7494,33.7617,31400.0
2008-02-29 12:35:00,54.65,54.66,54.59,54.6,56600.0,33.7679,33.7741,33.7309,33.737,56600.0
2008-02-29 12:40:00,54.61,54.65,54.55,54.62,46100.0,33.7432,33.7679,33.7061,33.7494,46100.0
2008-02-29 12:45:00,54.63,54.67,54.57,54.57,214900.0,33.7556,33.7803,33.7185,33.7185,214900.0
2008-02-29 12:50:00,54.58,54.61,54.58,54.59,17000.0,33.7247,33.7432,33.7247,33.7309,17000.0
2008-02-29 12:55:00,54.6,54.64,54.56,54.62,32800.0,33.737,33.7617,33.7123,33.7494,32800.0
2008-02-29 13:00:00,54.6,54.65,54.57,54.65,24400.0,33.737,33.7679,33.7185,33.7679,24400.0
2008-02-29 13:05:00,54.64,54.69,54.6,54.68,41200.0,33.7617,33.7926,33.737,33.7865,41200.0
2008-02-29 13:10:00,54.67,54.69,54.62,54.65,24800.0,33.7803,33.7926,33.7494,33.7679,24800.0
2008-02-29 13:15:00,54.65,54.69,54.6,54.61,42500.0,33.7679,33.7926,33.737,33.7432,42500.0
2008-02-29 13:20:00,54.61,54.65,54.58,54.6,141100.0,33.7432,33.7679,33.7247,33.737,141100.0
2008-02-29 13:25:00,54.6,54.63,54.56,54.58,43900.0,33.737,33.7556,33.7123,33.7247,43900.0
2008-02-29 13:30:00,54.58,54.58,54.42,54.43,129900.0,33.7247,33.7247,33.6258,33.632,129900.0
2008-02-29 13:35:00,54.42,54.53,54.35,54.46,92700.0,33.6258,33.6938,33.5826,33.6505,92700.0
2008-02-29 13:40:00,54.47,54.48,54.37,54.37,36500.0,33.6567,33.6629,33.5949,33.5949,36500.0
2008-02-29 13:45:00,54.36,54.53,54.34,54.46,98400.0,33.5887,33.6938,33.5764,33.6505,98400.0
2008-02-29 13:50:00,54.47,54.51,54.36,54.39,127300.0,33.6567,33.6814,33.5887,33.6073,127300.0
2008-02-29 13:55:00,54.39,54.4,54.33,54.35,49400.0,33.6073,33.6135,33.5702,33.5826,49400.0
2008-02-29 14:00:00,54.35,54.4,54.28,54.36,103700.0,33.5826,33.6135,33.5393,33.5887,103700.0
2008-02-29 14:05:00,54.37,54.44,54.3,54.36,97800.0,33.5949,33.6382,33.5517,33.5887,97800.0
2008-02-29 14:10:00,54.36,54.47,54.35,54.42,71200.0,33.5887,33.6567,33.5826,33.6258,71200.0
2008-02-29 14:15:00,54.41,54.48,54.37,54.38,62600.0,33.6196,33.6629,33.5949,33.6011,62600.0
2008-02-29 14:20:00,54.39,54.43,54.31,54.38,44600.0,33.6073,33.632,33.5578,33.6011,44600.0
2008-02-29 14:25:00,54.37,54.38,54.26,54.28,51400.0,33.5949,33.6011,33.5269,33.5393,51400.0
2008-02-29 14:30:00,54.28,54.31,54.2,54.27,109800.0,33.5393,33.5578,33.4899,33.5331,109800.0
2008-02-29 14:35:00,54.27,54.33,54.21,54.32,123700.0,33.5331,33.5702,33.4961,33.564,123700.0
2008-02-29 14:40:00,54.32,54.39,54.3,54.34,44100.0,33.564,33.6073,33.5517,33.5764,44100.0
2008-02-29 14:45:00,54.36,54.41,54.3,54.33,48400.0,33.5887,33.6196,33.5517,33.5702,48400.0
2008-02-29 14:50:00,54.33,54.41,54.3,54.39,40900.0,33.5702,33.6196,33.5517,33.6073,40900.0
2008-02-29 14:55:00,54.39,54.39,54.29,54.3,46400.0,33.6073,33.6073,33.5455,33.5517,46400.0
2008-02-29 15:00:00,54.3,54.36,54.22,54.29,91300.0,33.5517,33.5887,33.5022,33.5455,91300.0
2008-02-29 15:05:00,54.29,54.36,54.26,54.3,57600.0,33.5455,33.5887,33.5269,33.5517,57600.0
2008-02-29 15:10:00,54.3,54.41,54.28,54.36,149900.0,33.5517,33.6196,33.5393,33.5887,149900.0
2008-02-29 15:15:00,54.36,54.4,54.3,54.3,59900.0,33.5887,33.6135,33.5517,33.5517,59900.0
2008-02-29 15:20:00,54.3,54.48,54.3,54.41,67000.0,33.5517,33.6629,33.5517,33.6196,67000.0
2008-02-29 15:25:00,54.41,54.46,54.38,54.44,79100.0,33.6196,33.6505,33.6011,33.6382,79100.0
2008-02-29 15:30:00,54.44,54.44,54.3,54.31,92000.0,33.6382,33.6382,33.5517,33.5578,92000.0
2008-02-29 15:35:00,54.31,54.32,54.24,54.24,121700.0,33.5578,33.564,33.5146,33.5146,121700.0
2008-02-29 15:40:00,54.24,54.24,54.14,54.18,201000.0,33.5146,33.5146,33.4528,33.4775,201000.0
2008-02-29 15:45:00,54.18,54.2,54.03,54.04,301400.0,33.4775,33.4899,33.3848,33.391,301400.0
2008-02-29 15:50:00,54.05,54.06,53.94,53.96,359100.0,33.3972,33.4034,33.3292,33.3416,359100.0
2008-02-29 15:55:00,53.97,54.17,53.95,54.15,396200.0,33.3478,33.4713,33.3354,33.459,396200.0
2008-03-03 09:30:00,53.98,54.74,52.67,53.47,495300.0,33.3539,33.8235,32.5445,33.0388,495300.0
2008-03-03 09:35:00,53.45,53.55,53.34,53.49,139900.0,33.0265,33.0882,32.9585,33.0512,139900.0
2008-03-03 09:40:00,53.48,53.49,53.22,53.22,169400.0,33.045,33.0512,32.8843,32.8843,169400.0
2008-03-03 09:45:00,53.22,53.47,52.81,53.04,311700.0,32.8843,33.0388,32.631,32.7731,311700.0
2008-03-03 09:50:00,53.06,53.15,52.93,52.93,100300.0,32.7855,32.8411,32.7052,32.7052,100300.0
2008-03-03 09:55:00,52.93,53.01,52.8,52.97,96500.0,32.7052,32.7546,32.6248,32.7299,96500.0
2008-03-03 10:00:00,52.97,53.18,52.95,53.03,93500.0,32.7299,32.8596,32.7175,32.7669,93500.0
2008-03-03 10:05:00,53.05,53.24,53.04,53.07,117500.0,32.7793,32.8967,32.7731,32.7917,117500.0
2008-03-03 10:10:00,53.07,53.31,53.06,53.24,78300.0,32.7917,32.94,32.7855,32.8967,78300.0
2008-03-03 10:15:00,53.24,53.42,53.21,53.4,62700.0,32.8967,33.0079,32.8782,32.9956,62700.0
2008-03-03 10:20:00,53.37,53.38,53.31,53.36,43600.0,32.977,32.9832,32.94,32.9708,43600.0
2008-03-03 10:25:00,53.36,53.44,53.32,53.39,57400.0,32.9708,33.0203,32.9461,32.9894,57400.0
2008-03-03 10:30:00,53.38,53.38,53.23,53.27,36000.0,32.9832,32.9832,32.8905,32.9152,36000.0
2008-03-03 10:35:00,53.27,53.35,53.24,53.32,52700.0,32.9152,32.9647,32.8967,32.9461,52700.0
2008-03-03 10:40:00,53.31,53.45,53.31,53.39,36500.0,32.94,33.0265,32.94,32.9894,36500.0
2008-03-03 10:45:00,53.39,53.39,53.29,53.35,33000.0,32.9894,32.9894,32.9276,32.9647,33000.0
2008-03-03 10:50:00,53.34,53.41,53.32,53.39,30800.0,32.9585,33.0017,32.9461,32.9894,30800.0
2008-03-03 10:55:00,53.39,53.43,53.21,53.25,44800.0,32.9894,33.0141,32.8782,32.9029,44800.0
2008-03-03 11:00:00,53.25,53.25,53.14,53.15,38800.0,32.9029,32.9029,32.8349,32.8411,38800.0
2008-03-03 11:05:00,53.16,53.29,53.15,53.16,54400.0,32.8473,32.9276,32.8411,32.8473,54400.0
2008-03-03 11:10:00,53.16,53.23,53.1,53.21,38400.0,32.8473,32.8905,32.8102,32.8782,38400.0
2008-03-03 11:15:00,53.21,53.33,53.21,53.27,96400.0,32.8782,32.9523,32.8782,32.9152,96400.0
2008-03-03 11:20:00,53.27,53.38,53.26,53.36,20200.0,32.9152,32.9832,32.9091,32.9708,20200.0
2008-03-03 11:25:00,53.37,53.52,53.36,53.5,49300.0,32.977,33.0697,32.9708,33.0574,49300.0
2008-03-03 11:30:00,53.5,53.71,53.49,53.67,160700.0,33.0574,33.1871,33.0512,33.1624,160700.0
2008-03-03 11:35:00,53.68,53.71,53.57,53.58,64800.0,33.1686,33.1871,33.1006,33.1068,64800.0
2008-03-03 11:40:00,53.58,53.58,53.4,53.42,34000.0,33.1068,33.1068,32.9956,33.0079,34000.0
2008-03-03 11:45:00,53.41,53.42,53.31,53.42,93800.0,33.0017,33.0079,32.94,33.0079,93800.0
2008-03-03 11:50:00,53.41,53.52,53.34,53.51,58300.0,33.0017,33.0697,32.9585,33.0635,58300.0
2008-03-03 11:55:00,53.49,53.61,53.49,53.55,39600.0,33.0512,33.1253,33.0512,33.0882,39600.0
2008-03-03 12:00:00,53.55,53.57,53.47,53.48,47300.0,33.0882,33.1006,33.0388,33.045,47300.0
2008-03-03 12:05:00,53.49,53.5,53.37,53.4,37500.0,33.0512,33.0574,32.977,32.9956,37500.0
2008-03-03 12:10:00,53.4,53.43,53.37,53.43,27200.0,32.9956,33.0141,32.977,33.0141,27200.0
2008-03-03 12:15:00,53.43,53.55,53.37,53.44,62400.0,33.0141,33.0882,32.977,33.0203,62400.0
2008-03-03 12:20:00,53.44,53.52,53.44,53.52,31400.0,33.0203,33.0697,33.0203,33.0697,31400.0
2008-03-03 12:25:00,53.53,53.6,53.49,53.54,55300.0,33.0759,33.1191,33.0512,33.0821,55300.0
2008-03-03 12:30:00,53.54,53.63,53.53,53.59,110500.0,33.0821,33.1377,33.0759,33.113,110500.0
2008-03-03 12:35:00,53.58,53.58,53.52,53.55,20500.0,33.1068,33.1068,33.0697,33.0882,20500.0
2008-03-03 12:40:00,53.55,53.59,53.48,53.5,20700.0,33.0882,33.113,33.045,33.0574,20700.0
2008-03-03 12:45:00,53.49,53.49,53.37,53.37,42800.0,33.0512,33.0512,32.977,32.977,42800.0
2008-03-03 12:50:00,53.36,53.39,53.32,53.33,29800.0,32.9708,32.9894,32.9461,32.9523,29800.0
2008-03-03 12:55:00,53.34,53.42,53.28,53.41,19300.0,32.9585,33.0079,32.9214,33.0017,19300.0
2008-03-03 13:00:00,53.4,53.45,53.39,53.44,16900.0,32.9956,33.0265,32.9894,33.0203,16900.0
2008-03-03 13:05:00,53.45,53.49,53.43,53.49,25700.0,33.0265,33.0512,33.0141,33.0512,25700.0
2008-03-03 13:10:00,53.49,53.49,53.4,53.43,19400.0,33.0512,33.0512,32.9956,33.0141,19400.0
2008-03-03 13:15:00,53.42,53.43,53.34,53.34,24700.0,33.0079,33.0141,32.9585,32.9585,24700.0
2008-03-03 13:20:00,53.34,53.38,53.28,53.38,54500.0,32.9585,32.9832,32.9214,32.9832,54500.0
2008-03-03 13:25:00,53.38,53.45,53.36,53.44,24000.0,32.9832,33.0265,32.9708,33.0203,24000.0
2008-03-03 13:30:00,53.44,53.45,53.31,53.33,38900.0,33.0203,33.0265,32.94,32.9523,38900.0
2008-03-03 13:35:00,53.33,53.35,53.25,53.31,27000.0,32.9523,32.9647,32.9029,32.94,27000.0
2008-03-03 13:40:00,53.32,53.33,53.26,53.32,22800.0,32.9461,32.9523,32.9091,32.9461,22800.0
2008-03-03 13:45:00,53.32,53.46,53.3,53.4,56300.0,32.9461,33.0326,32.9338,32.9956,56300.0
2008-03-03 13:50:00,53.39,53.41,53.31,53.36,100300.0,32.9894,33.0017,32.94,32.9708,100300.0
2008-03-03 13:55:00,53.35,53.39,53.27,53.27,39000.0,32.9647,32.9894,32.9152,32.9152,39000.0
2008-03-03 14:00:00,53.27,53.27,53.12,53.18,69100.0,32.9152,32.9152,32.8226,32.8596,69100.0
2008-03-03 14:05:00,53.19,53.28,53.13,53.27,36500.0,32.8658,32.9214,32.8287,32.9152,36500.0
2008-03-03 14:10:00,53.27,53.35,53.23,53.31,40700.0,32.9152,32.9647,32.8905,32.94,40700.0
2008-03-03 14:15:00,53.3,53.3,53.11,53.12,93100.0,32.9338,32.9338,32.8164,32.8226,93100.0
2008-03-03 14:20:00,53.11,53.2,53.09,53.17,63800.0,32.8164,32.872,32.804,32.8534,63800.0
2008-03-03 14:25:00,53.18,53.2,53.07,53.2,106800.0,32.8596,32.872,32.7917,32.872,106800.0
2008-03-03 14:30:00,53.19,53.23,53.12,53.15,70500.0,32.8658,32.8905,32.8226,32.8411,70500.0
2008-03-03 14:35:00,53.14,53.17,53.02,53.02,188600.0,32.8349,32.8534,32.7608,32.7608,188600.0
2008-03-03 14:40:00,53.03,53.13,53.02,53.07,46400.0,32.7669,32.8287,32.7608,32.7917,46400.0
2008-03-03 14:45:00,53.07,53.1,53.01,53.03,54100.0,32.7917,32.8102,32.7546,32.7669,54100.0
2008-03-03 14:50:00,53.03,53.06,53.01,53.02,101500.0,32.7669,32.7855,32.7546,32.7608,101500.0
2008-03-03 14:55:00,53.02,53.05,52.97,53.03,229300.0,32.7608,32.7793,32.7299,32.7669,229300.0
2008-03-03 15:00:00,53.03,53.12,53.03,53.06,66900.0,32.7669,32.8226,32.7669,32.7855,66900.0
2008-03-03 15:05:00,53.06,53.06,52.95,52.96,90100.0,32.7855,32.7855,32.7175,32.7237,90100.0
2008-03-03 15:10:00,52.97,53.0,52.93,52.94,147100.0,32.7299,32.7484,32.7052,32.7113,147100.0
2008-03-03 15:15:00,52.95,53.0,52.93,52.98,123900.0,32.7175,32.7484,32.7052,32.736,123900.0
2008-03-03 15:20:00,52.97,53.0,52.93,52.93,220000.0,32.7299,32.7484,32.7052,32.7052,220000.0
2008-03-03 15:25:00,52.94,52.97,52.92,52.94,117000.0,32.7113,32.7299,32.699,32.7113,117000.0
2008-03-03 15:30:00,52.94,52.97,52.92,52.95,323500.0,32.7113,32.7299,32.699,32.7175,323500.0
2008-03-03 15:35:00,52.95,52.98,52.93,52.95,219400.0,32.7175,32.736,32.7052,32.7175,219400.0
2008-03-03 15:40:00,52.95,53.0,52.93,52.98,349200.0,32.7175,32.7484,32.7052,32.736,349200.0
2008-03-03 15:45:00,52.98,53.08,52.93,53.06,238500.0,32.736,32.7978,32.7052,32.7855,238500.0
2008-03-03 15:50:00,53.05,53.21,53.03,53.2,195900.0,32.7793,32.8782,32.7669,32.872,195900.0
2008-03-03 15:55:00,53.2,53.25,53.15,53.22,211200.0,32.872,32.9029,32.8411,32.8843,211200.0
2008-03-04 09:30:00,52.9,52.92,52.65,52.65,100900.0,32.6866,32.699,32.5321,32.5321,100900.0
2008-03-04 09:35:00,52.65,52.96,52.62,52.92,124600.0,32.5321,32.7237,32.5136,32.699,124600.0
2008-03-04 09:40:00,52.91,52.95,52.71,52.76,105300.0,32.6928,32.7175,32.5692,32.6001,105300.0
2008-03-04 09:45:00,52.75,52.83,52.62,52.74,94300.0,32.5939,32.6434,32.5136,32.5878,94300.0
2008-03-04 09:50:00,52.74,53.07,52.7,52.93,101700.0,32.5878,32.7917,32.563,32.7052,101700.0
2008-03-04 09:55:00,52.93,53.16,52.93,53.01,81700.0,32.7052,32.8473,32.7052,32.7546,81700.0
2008-03-04 10:00:00,53.02,53.02,52.75,52.91,83600.0,32.7608,32.7608,32.5939,32.6928,83600.0
2008-03-04 10:05:00,52.92,53.08,52.83,52.98,120700.0,32.699,32.7978,32.6434,32.736,120700.0
2008-03-04 10:10:00,52.99,53.13,52.99,53.1,99300.0,32.7422,32.8287,32.7422,32.8102,99300.0
2008-03-04 10:15:00,53.1,53.31,53.1,53.29,124100.0,32.8102,32.94,32.8102,32.9276,124100.0
2008-03-04 10:20:00,53.28,53.36,53.25,53.26,79500.0,32.9214,32.9708,32.9029,32.9091,79500.0
2008-03-04 10:25:00,53.27,53.27,52.99,53.03,81600.0,32.9152,32.9152,32.7422,32.7669,81600.0
2008-03-04 10:30:00,53.03,53.08,52.95,53.07,87700.0,32.7669,32.7978,32.7175,32.7917,87700.0
2008-03-04 10:35:00,53.07,53.08,52.93,53.0,76200.0,32.7917,32.7978,32.7052,32.7484,76200.0
2008-03-04 10:40:00,53.0,53.05,52.93,52.98,60700.0,32.7484,32.7793,32.7052,32.736,60700.0
2008-03-04 10:45:00,52.98,53.03,52.92,52.95,53900.0,32.736,32.7669,32.699,32.7175,53900.0
2008-03-04 10:50:00,52.95,53.09,52.93,53.07,64400.0,32.7175,32.804,32.7052,32.7917,64400.0
2008-03-04 10:55:00,53.07,53.08,52.96,52.97,67200.0,32.7917,32.7978,32.7237,32.7299,67200.0
2008-03-04 11:00:00,52.97,53.02,52.92,53.01,59300.0,32.7299,32.7608,32.699,32.7546,59300.0
2008-03-04 11:05:00,53.02,53.12,52.94,53.12,77700.0,32.7608,32.8226,32.7113,32.8226,77700.0
2008-03-04 11:10:00,53.13,53.28,53.1,53.27,69000.0,32.8287,32.9214,32.8102,32.9152,69000.0
2008-03-04 11:15:00,53.27,53.34,53.27,53.28,52200.0,32.9152,32.9585,32.9152,32.9214,52200.0
2008-03-04 11:20:00,53.27,53.39,53.26,53.32,66600.0,32.9152,32.9894,32.9091,32.9461,66600.0
2008-03-04 11:25:00,53.3,53.32,53.08,53.3,76500.0,32.9338,32.9461,32.7978,32.9338,76500.0
2008-03-04 11:30:00,53.31,53.35,53.17,53.18,66300.0,32.94,32.9647,32.8534,32.8596,66300.0
2008-03-04 11:35:00,53.19,53.25,53.16,53.18,53800.0,32.8658,32.9029,32.8473,32.8596,53800.0
2008-03-04 11:40:00,53.18,53.24,53.13,53.13,97400.0,32.8596,32.8967,32.8287,32.8287,97400.0
2008-03-04 11:45:00,53.14,53.26,53.11,53.24,53000.0,32.8349,32.9091,32.8164,32.8967,53000.0
2008-03-04 11:50:00,53.25,53.31,53.2,53.21,36900.0,32.9029,32.94,32.872,32.8782,36900.0
2008-03-04 11:55:00,53.2,53.22,52.98,53.02,40200.0,32.872,32.8843,32.736,32.7608,40200.0
2008-03-04 12:00:00,53.02,53.1,52.95,53.1,43300.0,32.7608,32.8102,32.7175,32.8102,43300.0
2008-03-04 12:05:00,53.1,53.26,53.06,53.18,53600.0,32.8102,32.9091,32.7855,32.8596,53600.0
2008-03-04 12:10:00,53.2,53.25,53.13,53.16,35600.0,32.872,32.9029,32.8287,32.8473,35600.0
2008-03-04 12:15:00,53.17,53.18,53.02,53.06,36600.0,32.8534,32.8596,32.7608,32.7855,36600.0
2008-03-04 12:20:00,53.06,53.14,53.05,53.11,62800.0,32.7855,32.8349,32.7793,32.8164,62800.0
2008-03-04 12:25:00,53.12,53.17,53.06,53.15,71800.0,32.8226,32.8534,32.7855,32.8411,71800.0
2008-03-04 12:30:00,53.14,53.2,53.09,53.11,47900.0,32.8349,32.872,32.804,32.8164,47900.0
2008-03-04 12:35:00,53.11,53.13,53.04,53.12,46200.0,32.8164,32.8287,32.7731,32.8226,46200.0
2008-03-04 12:40:00,53.13,53.21,53.12,53.12,43400.0,32.8287,32.8782,32.8226,32.8226,43400.0
2008-03-04 12:45:00,53.12,53.13,53.07,53.07,112500.0,32.8226,32.8287,32.7917,32.7917,112500.0
2008-03-04 12:50:00,53.09,53.09,52.9,52.91,91800.0,32.804,32.804,32.6866,32.6928,91800.0
2008-03-04 12:55:00,52.9,52.91,52.79,52.87,99300.0,32.6866,32.6928,32.6186,32.6681,99300.0
2008-03-04 13:00:00,52.86,52.92,52.77,52.8,45200.0,32.6619,32.699,32.6063,32.6248,45200.0
2008-03-04 13:05:00,52.8,52.9,52.75,52.85,142100.0,32.6248,32.6866,32.5939,32.6557,142100.0
2008-03-04 13:10:00,52.85,53.0,52.81,53.0,35000.0,32.6557,32.7484,32.631,32.7484,35000.0
2008-03-04 13:15:00,52.99,53.05,52.95,52.95,42800.0,32.7422,32.7793,32.7175,32.7175,42800.0
2008-03-04 13:20:00,52.96,53.0,52.94,52.96,57700.0,32.7237,32.7484,32.7113,32.7237,57700.0
2008-03-04 13:25:00,52.96,53.1,52.96,53.06,37700.0,32.7237,32.8102,32.7237,32.7855,37700.0
2008-03-04 13:30:00,53.06,53.09,52.93,52.94,65900.0,32.7855,32.804,32.7052,32.7113,65900.0
2008-03-04 13:35:00,52.94,52.95,52.74,52.77,58400.0,32.7113,32.7175,32.5878,32.6063,58400.0
2008-03-04 13:40:00,52.78,52.93,52.77,52.9,52400.0,32.6125,32.7052,32.6063,32.6866,52400.0
2008-03-04 13:45:00,52.9,52.94,52.8,52.87,59300.0,32.6866,32.7113,32.6248,32.6681,59300.0
2008-03-04 13:50:00,52.88,53.0,52.85,52.97,54100.0,32.6743,32.7484,32.6557,32.7299,54100.0
2008-03-04 13:55:00,52.96,52.96,52.8,52.86,36300.0,32.7237,32.7237,32.6248,32.6619,36300.0
2008-03-04 14:00:00,52.84,52.86,52.7,52.74,178600.0,32.6495,32.6619,32.563,32.5878,178600.0
2008-03-04 14:05:00,52.73,52.8,52.71,52.74,42200.0,32.5816,32.6248,32.5692,32.5878,42200.0
2008-03-04 14:10:00,52.73,52.9,52.71,52.87,121900.0,32.5816,32.6866,32.5692,32.6681,121900.0
2008-03-04 14:15:00,52.86,52.9,52.79,52.87,98200.0,32.6619,32.6866,32.6186,32.6681,98200.0
2008-03-04 14:20:00,52.87,52.93,52.8,52.91,98000.0,32.6681,32.7052,32.6248,32.6928,98000.0
2008-03-04 14:25:00,52.92,52.95,52.85,52.87,56100.0,32.699,32.7175,32.6557,32.6681,56100.0
2008-03-04 14:30:00,52.88,52.9,52.73,52.83,68400.0,32.6743,32.6866,32.5816,32.6434,68400.0
2008-03-04 14:35:00,52.82,52.86,52.76,52.82,111700.0,32.6372,32.6619,32.6001,32.6372,111700.0
2008-03-04 14:40:00,52.81,53.0,52.81,52.95,56500.0,32.631,32.7484,32.631,32.7175,56500.0
2008-03-04 14:45:00,52.94,53.05,52.86,52.99,108500.0,32.7113,32.7793,32.6619,32.7422,108500.0
2008-03-04 14:50:00,53.0,53.03,52.84,52.98,86600.0,32.7484,32.7669,32.6495,32.736,86600.0
2008-03-04 14:55:00,52.97,52.98,52.81,52.93,68800.0,32.7299,32.736,32.631,32.7052,68800.0
2008-03-04 15:00:00,52.94,53.2,52.85,53.18,81500.0,32.7113,32.872,32.6557,32.8596,81500.0
2008-03-04 15:05:00,53.18,53.42,53.1,53.37,206600.0,32.8596,33.0079,32.8102,32.977,206600.0
2008-03-04 15:10:00,53.37,53.44,53.25,53.32,257500.0,32.977,33.0203,32.9029,32.9461,257500.0
2008-03-04 15:15:00,53.32,53.43,53.16,53.3,179200.0,32.9461,33.0141,32.8473,32.9338,179200.0
2008-03-04 15:20:00,53.3,53.34,53.17,53.17,82100.0,32.9338,32.9585,32.8534,32.8534,82100.0
2008-03-04 15:25:00,53.17,53.2,53.1,53.17,125700.0,32.8534,32.872,32.8102,32.8534,125700.0
2008-03-04 15:30:00,53.18,53.35,53.15,53.35,155900.0,32.8596,32.9647,32.8411,32.9647,155900.0
2008-03-04 15:35:00,53.33,53.46,53.29,53.34,189800.0,32.9523,33.0326,32.9276,32.9585,189800.0
2008-03-04 15:40:00,53.35,53.54,53.3,53.46,232000.0,32.9647,33.0821,32.9338,33.0326,232000.0
2008-03-04 15:45:00,53.44,53.55,53.31,53.42,253200.0,33.0203,33.0882,32.94,33.0079,253200.0
2008-03-04 15:50:00,53.42,53.52,53.37,53.5,219400.0,33.0079,33.0697,32.977,33.0574,219400.0
2008-03-04 15:55:00,53.5,53.62,53.47,53.55,325700.0,33.0574,33.1315,33.0388,33.0882,325700.0
2008-03-05 09:30:00,53.83,53.83,53.27,53.57,121200.0,33.2613,33.2613,32.9152,33.1006,121200.0
2008-03-05 09:35:00,53.56,53.65,53.47,53.54,72900.0,33.0944,33.15,33.0388,33.0821,72900.0
2008-03-05 09:40:00,53.57,53.62,53.41,53.57,93300.0,33.1006,33.1315,33.0017,33.1006,93300.0
2008-03-05 09:45:00,53.57,53.65,53.55,53.59,109600.0,33.1006,33.15,33.0882,33.113,109600.0
2008-03-05 09:50:00,53.59,53.86,53.58,53.84,136500.0,33.113,33.2798,33.1068,33.2674,136500.0
2008-03-05 09:55:00,53.84,53.88,53.69,53.78,56000.0,33.2674,33.2921,33.1748,33.2304,56000.0
2008-03-05 10:00:00,53.79,54.03,53.78,53.93,178600.0,33.2365,33.3848,33.2304,33.323,178600.0
2008-03-05 10:05:00,53.92,53.96,53.82,53.86,83900.0,33.3169,33.3416,33.2551,33.2798,83900.0
2008-03-05 10:10:00,53.87,53.87,53.72,53.8,79200.0,33.286,33.286,33.1933,33.2427,79200.0
2008-03-05 10:15:00,53.8,53.92,53.77,53.84,86500.0,33.2427,33.3169,33.2242,33.2674,86500.0
2008-03-05 10:20:00,53.84,53.88,53.75,53.77,74800.0,33.2674,33.2921,33.2118,33.2242,74800.0
2008-03-05 10:25:00,53.75,53.79,53.68,53.71,60400.0,33.2118,33.2365,33.1686,33.1871,60400.0
2008-03-05 10:30:00,53.71,53.81,53.67,53.75,133300.0,33.1871,33.2489,33.1624,33.2118,133300.0
2008-03-05 10:35:00,53.75,53.81,53.71,53.79,89300.0,33.2118,33.2489,33.1871,33.2365,89300.0
2008-03-05 10:40:00,53.78,53.8,53.73,53.78,74800.0,33.2304,33.2427,33.1995,33.2304,74800.0
2008-03-05 10:45:00,53.79,53.86,53.76,53.79,52200.0,33.2365,33.2798,33.218,33.2365,52200.0
2008-03-05 10:50:00,53.8,53.86,53.75,53.81,43500.0,33.2427,33.2798,33.2118,33.2489,43500.0
2008-03-05 10:55:00,53.8,53.82,53.72,53.77,44500.0,33.2427,33.2551,33.1933,33.2242,44500.0
2008-03-05 11:00:00,53.77,53.81,53.72,53.76,38700.0,33.2242,33.2489,33.1933,33.218,38700.0
2008-03-05 11:05:00,53.75,53.76,53.72,53.72,68200.0,33.2118,33.218,33.1933,33.1933,68200.0
2008-03-05 11:10:00,53.73,53.74,53.7,53.72,48200.0,33.1995,33.2056,33.1809,33.1933,48200.0
2008-03-05 11:15:00,53.71,53.74,53.7,53.72,77000.0,33.1871,33.2056,33.1809,33.1933,77000.0
2008-03-05 11:20:00,53.71,53.73,53.63,53.68,133400.0,33.1871,33.1995,33.1377,33.1686,133400.0
2008-03-05 11:25:00,53.69,53.85,53.63,53.8,55900.0,33.1748,33.2736,33.1377,33.2427,55900.0
2008-03-05 11:30:00,53.8,53.81,53.74,53.76,58900.0,33.2427,33.2489,33.2056,33.218,58900.0
2008-03-05 11:35:00,53.77,53.77,53.69,53.74,54000.0,33.2242,33.2242,33.1748,33.2056,54000.0
2008-03-05 11:40:00,53.74,53.75,53.67,53.74,43900.0,33.2056,33.2118,33.1624,33.2056,43900.0
2008-03-05 11:45:00,53.75,53.77,53.68,53.76,109900.0,33.2118,33.2242,33.1686,33.218,109900.0
2008-03-05 11:50:00,53.75,53.89,53.75,53.82,111400.0,33.2118,33.2983,33.2118,33.2551,111400.0
2008-03-05 11:55:00,53.82,53.94,53.82,53.91,57200.0,33.2551,33.3292,33.2551,33.3107,57200.0
2008-03-05 12:00:00,53.91,54.11,53.91,54.06,155100.0,33.3107,33.4343,33.3107,33.4034,155100.0
2008-03-05 12:05:00,54.06,54.14,53.89,53.97,164700.0,33.4034,33.4528,33.2983,33.3478,164700.0
2008-03-05 12:10:00,53.98,54.07,53.96,54.03,127800.0,33.3539,33.4095,33.3416,33.3848,127800.0
2008-03-05 12:15:00,54.04,54.12,53.98,54.04,142100.0,33.391,33.4404,33.3539,33.391,142100.0
2008-03-05 12:20:00,54.04,54.17,54.03,54.15,61600.0,33.391,33.4713,33.3848,33.459,61600.0
2008-03-05 12:25:00,54.14,54.14,53.97,54.04,147200.0,33.4528,33.4528,33.3478,33.391,147200.0
2008-03-05 12:30:00,54.04,54.1,53.95,54.05,101000.0,33.391,33.4281,33.3354,33.3972,101000.0
2008-03-05 12:35:00,54.05,54.07,53.97,54.05,191500.0,33.3972,33.4095,33.3478,33.3972,191500.0
2008-03-05 12:40:00,54.05,54.11,54.01,54.04,112700.0,33.3972,33.4343,33.3725,33.391,112700.0
2008-03-05 12:45:00,54.05,54.08,53.86,53.9,61100.0,33.3972,33.4157,33.2798,33.3045,61100.0
2008-03-05 12:50:00,53.89,54.03,53.85,54.02,67100.0,33.2983,33.3848,33.2736,33.3787,67100.0
2008-03-05 12:55:00,54.02,54.07,53.99,54.07,91800.0,33.3787,33.4095,33.3601,33.4095,91800.0
2008-03-05 13:00:00,54.07,54.08,53.99,54.0,58700.0,33.4095,33.4157,33.3601,33.3663,58700.0
2008-03-05 13:05:00,54.01,54.08,53.99,54.07,39000.0,33.3725,33.4157,33.3601,33.4095,39000.0
2008-03-05 13:10:00,54.07,54.1,53.98,54.03,74900.0,33.4095,33.4281,33.3539,33.3848,74900.0
2008-03-05 13:15:00,54.03,54.08,53.75,53.8,106700.0,33.3848,33.4157,33.2118,33.2427,106700.0
2008-03-05 13:20:00,53.81,53.82,53.7,53.71,78700.0,33.2489,33.2551,33.1809,33.1871,78700.0
2008-03-05 13:25:00,53.71,53.88,53.7,53.84,81600.0,33.1871,33.2921,33.1809,33.2674,81600.0
2008-03-05 13:30:00,53.85,53.89,53.75,53.77,66600.0,33.2736,33.2983,33.2118,33.2242,66600.0
2008-03-05 13:35:00,53.77,53.79,53.6,53.64,194700.0,33.2242,33.2365,33.1191,33.1439,194700.0
2008-03-05 13:40:00,53.65,53.68,53.5,53.67,85600.0,33.15,33.1686,33.0574,33.1624,85600.0
2008-03-05 13:45:00,53.66,53.7,53.63,53.67,47500.0,33.1562,33.1809,33.1377,33.1624,47500.0
2008-03-05 13:50:00,53.66,53.69,53.63,53.63,45000.0,33.1562,33.1748,33.1377,33.1377,45000.0
2008-03-05 13:55:00,53.64,53.86,53.64,53.78,130600.0,33.1439,33.2798,33.1439,33.2304,130600.0
2008-03-05 14:00:00,53.79,53.89,53.7,53.87,88200.0,33.2365,33.2983,33.1809,33.286,88200.0
2008-03-05 14:05:00,53.85,53.88,53.72,53.78,34000.0,33.2736,33.2921,33.1933,33.2304,34000.0
2008-03-05 14:10:00,53.78,53.94,53.78,53.93,53500.0,33.2304,33.3292,33.2304,33.323,53500.0
2008-03-05 14:15:00,53.94,54.0,53.94,53.97,40300.0,33.3292,33.3663,33.3292,33.3478,40300.0
2008-03-05 14:20:00,53.96,53.97,53.86,53.88,22000.0,33.3416,33.3478,33.2798,33.2921,22000.0
2008-03-05 14:25:00,53.86,53.93,53.83,53.84,39400.0,33.2798,33.323,33.2613,33.2674,39400.0
2008-03-05 14:30:00,53.85,53.85,53.71,53.71,33000.0,33.2736,33.2736,33.1871,33.1871,33000.0
2008-03-05 14:35:00,53.71,53.82,53.7,53.76,47400.0,33.1871,33.2551,33.1809,33.218,47400.0
2008-03-05 14:40:00,53.76,53.86,53.74,53.78,32400.0,33.218,33.2798,33.2056,33.2304,32400.0
2008-03-05 14:45:00,53.79,53.91,53.78,53.86,53600.0,33.2365,33.3107,33.2304,33.2798,53600.0
2008-03-05 14:50:00,53.86,53.97,53.84,53.87,61100.0,33.2798,33.3478,33.2674,33.286,61100.0
2008-03-05 14:55:00,53.88,53.93,53.86,53.93,68200.0,33.2921,33.323,33.2798,33.323,68200.0
2008-03-05 15:00:00,53.92,53.92,53.81,53.91,55200.0,33.3169,33.3169,33.2489,33.3107,55200.0
2008-03-05 15:05:00,53.91,54.01,53.88,53.93,87500.0,33.3107,33.3725,33.2921,33.323,87500.0
2008-03-05 15:10:00,53.93,53.98,53.9,53.91,48000.0,33.323,33.3539,33.3045,33.3107,48000.0
2008-03-05 15:15:00,53.92,53.92,53.79,53.88,72000.0,33.3169,33.3169,33.2365,33.2921,72000.0
2008-03-05 15:20:00,53.89,53.97,53.85,53.96,90800.0,33.2983,33.3478,33.2736,33.3416,90800.0
2008-03-05 15:25:00,53.95,54.06,53.9,54.03,116900.0,33.3354,33.4034,33.3045,33.3848,116900.0
2008-03-05 15:30:00,54.01,54.13,53.98,54.04,91000.0,33.3725,33.4466,33.3539,33.391,91000.0
2008-03-05 15:35:00,54.04,54.05,53.94,53.94,59500.0,33.391,33.3972,33.3292,33.3292,59500.0
2008-03-05 15:40:00,53.95,53.99,53.88,53.9,156000.0,33.3354,33.3601,33.2921,33.3045,156000.0
2008-03-05 15:45:00,53.89,53.89,53.78,53.78,111600.0,33.2983,33.2983,33.2304,33.2304,111600.0
2008-03-05 15:50:00,53.78,53.89,53.78,53.88,130000.0,33.2304,33.2983,33.2304,33.2921,130000.0
2008-03-05 15:55:00,53.88,53.97,53.88,53.95,234800.0,33.2921,33.3478,33.2921,33.3354,234800.0
2008-03-06 09:30:00,53.64,54.14,53.64,54.05,206500.0,33.1439,33.4528,33.1439,33.3972,206500.0
2008-03-06 09:35:00,54.04,54.2,54.04,54.13,116200.0,33.391,33.4899,33.391,33.4466,116200.0
2008-03-06 09:40:00,54.14,54.14,53.79,53.9,143400.0,33.4528,33.4528,33.2365,33.3045,143400.0
2008-03-06 09:45:00,53.89,53.98,53.75,53.77,70700.0,33.2983,33.3539,33.2118,33.2242,70700.0
2008-03-06 09:50:00,53.78,53.88,53.77,53.87,82900.0,33.2304,33.2921,33.2242,33.286,82900.0
2008-03-06 09:55:00,53.87,53.92,53.76,53.78,98000.0,33.286,33.3169,33.218,33.2304,98000.0
2008-03-06 10:00:00,53.79,53.79,53.31,53.42,199300.0,33.2365,33.2365,32.94,33.0079,199300.0
2008-03-06 10:05:00,53.43,53.63,53.39,53.56,136000.0,33.0141,33.1377,32.9894,33.0944,136000.0
2008-03-06 10:10:00,53.57,53.74,53.53,53.66,73600.0,33.1006,33.2056,33.0759,33.1562,73600.0
2008-03-06 10:15:00,53.67,53.75,53.56,53.57,80800.0,33.1624,33.2118,33.0944,33.1006,80800.0
2008-03-06 10:20:00,53.57,53.83,53.56,53.76,84400.0,33.1006,33.2613,33.0944,33.218,84400.0
2008-03-06 10:25:00,53.76,53.84,53.7,53.8,85100.0,33.218,33.2674,33.1809,33.2427,85100.0
2008-03-06 10:30:00,53.8,53.9,53.77,53.79,108100.0,33.2427,33.3045,33.2242,33.2365,108100.0
2008-03-06 10:35:00,53.78,53.81,53.53,53.59,75500.0,33.2304,33.2489,33.0759,33.113,75500.0
2008-03-06 10:40:00,53.59,53.64,53.5,53.6,49800.0,33.113,33.1439,33.0574,33.1191,49800.0
2008-03-06 10:45:00,53.61,53.68,53.54,53.6,83600.0,33.1253,33.1686,33.0821,33.1191,83600.0
2008-03-06 10:50:00,53.61,53.65,53.51,53.51,39900.0,33.1253,33.15,33.0635,33.0635,39900.0
2008-03-06 10:55:00,53.52,53.63,53.51,53.57,40100.0,33.0697,33.1377,33.0635,33.1006,40100.0
2008-03-06 11:00:00,53.57,53.63,53.45,53.5,56100.0,33.1006,33.1377,33.0265,33.0574,56100.0
2008-03-06 11:05:00,53.5,53.5,53.4,53.49,110900.0,33.0574,33.0574,32.9956,33.0512,110900.0
2008-03-06 11:10:00,53.49,53.55,53.47,53.49,73600.0,33.0512,33.0882,33.0388,33.0512,73600.0
2008-03-06 11:15:00,53.49,53.57,53.47,53.54,44700.0,33.0512,33.1006,33.0388,33.0821,44700.0
2008-03-06 11:20:00,53.56,53.74,53.55,53.72,73200.0,33.0944,33.2056,33.0882,33.1933,73200.0
2008-03-06 11:25:00,53.72,53.85,53.68,53.79,70300.0,33.1933,33.2736,33.1686,33.2365,70300.0
2008-03-06 11:30:00,53.79,53.86,53.77,53.83,47300.0,33.2365,33.2798,33.2242,33.2613,47300.0
2008-03-06 11:35:00,53.83,54.03,53.76,53.98,119100.0,33.2613,33.3848,33.218,33.3539,119100.0
2008-03-06 11:40:00,53.98,54.13,53.91,54.09,80600.0,33.3539,33.4466,33.3107,33.4219,80600.0
2008-03-06 11:45:00,54.1,54.13,54.05,54.08,56300.0,33.4281,33.4466,33.3972,33.4157,56300.0
2008-03-06 11:50:00,54.08,54.09,53.98,54.04,64200.0,33.4157,33.4219,33.3539,33.391,64200.0
2008-03-06 11:55:00,54.04,54.14,54.04,54.14,44000.0,33.391,33.4528,33.391,33.4528,44000.0
2008-03-06 12:00:00,54.15,54.15,53.95,53.98,52000.0,33.459,33.459,33.3354,33.3539,52000.0
2008-03-06 12:05:00,53.98,54.03,53.9,53.92,174900.0,33.3539,33.3848,33.3045,33.3169,174900.0
2008-03-06 12:10:00,53.92,53.92,53.7,53.75,137100.0,33.3169,33.3169,33.1809,33.2118,137100.0
2008-03-06 12:15:00,53.75,53.79,53.64,53.77,71400.0,33.2118,33.2365,33.1439,33.2242,71400.0
2008-03-06 12:20:00,53.77,53.82,53.73,53.8,48700.0,33.2242,33.2551,33.1995,33.2427,48700.0
2008-03-06 12:25:00,53.8,53.81,53.7,53.71,89500.0,33.2427,33.2489,33.1809,33.1871,89500.0
2008-03-06 12:30:00,53.72,53.72,53.56,53.58,68100.0,33.1933,33.1933,33.0944,33.1068,68100.0
2008-03-06 12:35:00,53.58,53.67,53.57,53.67,38000.0,33.1068,33.1624,33.1006,33.1624,38000.0
2008-03-06 12:40:00,53.67,53.81,53.66,53.76,47100.0,33.1624,33.2489,33.1562,33.218,47100.0
2008-03-06 12:45:00,53.76,53.77,53.65,53.65,30300.0,33.218,33.2242,33.15,33.15,30300.0
2008-03-06 12:50:00,53.65,53.65,53.61,53.61,32300.0,33.15,33.15,33.1253,33.1253,32300.0
2008-03-06 12:55:00,53.61,53.61,53.49,53.55,46000.0,33.1253,33.1253,33.0512,33.0882,46000.0
2008-03-06 13:00:00,53.56,53.69,53.56,53.61,38200.0,33.0944,33.1748,33.0944,33.1253,38200.0
2008-03-06 13:05:00,53.62,53.7,53.57,53.62,22600.0,33.1315,33.1809,33.1006,33.1315,22600.0
2008-03-06 13:10:00,53.63,53.7,53.55,53.67,31000.0,33.1377,33.1809,33.0882,33.1624,31000.0
2008-03-06 13:15:00,53.65,53.73,53.65,53.7,28100.0,33.15,33.1995,33.15,33.1809,28100.0
2008-03-06 13:20:00,53.7,53.7,53.53,53.54,47800.0,33.1809,33.1809,33.0759,33.0821,47800.0
2008-03-06 13:25:00,53.55,53.56,53.54,53.55,33700.0,33.0882,33.0944,33.0821,33.0882,33700.0
2008-03-06 13:30:00,53.54,53.55,53.47,53.48,53300.0,33.0821,33.0882,33.0388,33.045,53300.0
2008-03-06 13:35:00,53.48,53.57,53.43,53.57,88500.0,33.045,33.1006,33.0141,33.1006,88500.0
2008-03-06 13:40:00,53.56,53.63,53.52,53.61,45600.0,33.0944,33.1377,33.0697,33.1253,45600.0
2008-03-06 13:45:00,53.61,53.7,53.54,53.68,55400.0,33.1253,33.1809,33.0821,33.1686,55400.0
2008-03-06 13:50:00,53.69,53.7,53.61,53.62,41200.0,33.1748,33.1809,33.1253,33.1315,41200.0
2008-03-06 13:55:00,53.63,53.63,53.52,53.54,28900.0,33.1377,33.1377,33.0697,33.0821,28900.0
2008-03-06 14:00:00,53.54,53.61,53.52,53.52,52600.0,33.0821,33.1253,33.0697,33.0697,52600.0
2008-03-06 14:05:00,53.54,53.64,53.5,53.5,73800.0,33.0821,33.1439,33.0574,33.0574,73800.0
2008-03-06 14:10:00,53.51,53.51,53.44,53.45,47900.0,33.0635,33.0635,33.0203,33.0265,47900.0
2008-03-06 14:15:00,53.45,53.5,53.44,53.45,35900.0,33.0265,33.0574,33.0203,33.0265,35900.0
2008-03-06 14:20:00,53.46,53.46,53.34,53.34,40300.0,33.0326,33.0326,32.9585,32.9585,40300.0
2008-03-06 14:25:00,53.35,53.35,53.26,53.28,53300.0,32.9647,32.9647,32.9091,32.9214,53300.0
2008-03-06 14:30:00,53.28,53.33,53.25,53.27,40900.0,32.9214,32.9523,32.9029,32.9152,40900.0
2008-03-06 14:35:00,53.28,53.37,53.27,53.36,34700.0,32.9214,32.977,32.9152,32.9708,34700.0
2008-03-06 14:40:00,53.37,53.42,53.31,53.37,34000.0,32.977,33.0079,32.94,32.977,34000.0
2008-03-06 14:45:00,53.38,53.48,53.34,53.44,66400.0,32.9832,33.045,32.9585,33.0203,66400.0
2008-03-06 14:50:00,53.45,53.46,53.29,53.3,51600.0,33.0265,33.0326,32.9276,32.9338,51600.0
2008-03-06 14:55:00,53.3,53.33,53.26,53.29,51500.0,32.9338,32.9523,32.9091,32.9276,51500.0
2008-03-06 15:00:00,53.29,53.31,53.13,53.16,89400.0,32.9276,32.94,32.8287,32.8473,89400.0
2008-03-06 15:05:00,53.17,53.23,53.1,53.1,80400.0,32.8534,32.8905,32.8102,32.8102,80400.0
2008-03-06 15:10:00,53.12,53.12,53.05,53.07,68200.0,32.8226,32.8226,32.7793,32.7917,68200.0
2008-03-06 15:15:00,53.08,53.24,53.07,53.21,114600.0,32.7978,32.8967,32.7917,32.8782,114600.0
2008-03-06 15:20:00,53.23,53.32,53.23,53.25,97400.0,32.8905,32.9461,32.8905,32.9029,97400.0
2008-03-06 15:25:00,53.26,53.35,53.2,53.31,82300.0,32.9091,32.9647,32.872,32.94,82300.0
2008-03-06 15:30:00,53.32,53.32,53.12,53.16,140500.0,32.9461,32.9461,32.8226,32.8473,140500.0
2008-03-06 15:35:00,53.16,53.18,53.09,53.16,148500.0,32.8473,32.8596,32.804,32.8473,148500.0
2008-03-06 15:40:00,53.16,53.26,53.06,53.25,158500.0,32.8473,32.9091,32.7855,32.9029,158500.0
2008-03-06 15:45:00,53.26,53.27,53.13,53.16,145300.0,32.9091,32.9152,32.8287,32.8473,145300.0
2008-03-06 15:50:00,53.17,53.18,53.02,53.12,202900.0,32.8534,32.8596,32.7608,32.8226,202900.0
2008-03-06 15:55:00,53.12,53.13,53.02,53.04,218100.0,32.8226,32.8287,32.7608,32.7731,218100.0
2008-03-07 09:30:00,52.55,52.57,52.0,52.07,382900.0,32.4704,32.4827,32.1305,32.1738,382900.0
2008-03-07 09:35:00,52.08,52.39,52.08,52.21,180100.0,32.1799,32.3715,32.1799,32.2603,180100.0
2008-03-07 09:40:00,52.21,52.4,52.13,52.32,136700.0,32.2603,32.3777,32.2108,32.3282,136700.0
2008-03-07 09:45:00,52.35,52.42,52.19,52.23,140800.0,32.3468,32.39,32.2479,32.2726,140800.0
2008-03-07 09:50:00,52.23,52.34,52.12,52.23,113100.0,32.2726,32.3406,32.2047,32.2726,113100.0
2008-03-07 09:55:00,52.23,52.37,52.21,52.37,162000.0,32.2726,32.3591,32.2603,32.3591,162000.0
2008-03-07 10:00:00,52.37,52.57,52.34,52.49,244200.0,32.3591,32.4827,32.3406,32.4333,244200.0
2008-03-07 10:05:00,52.5,52.5,52.17,52.27,132000.0,32.4395,32.4395,32.2356,32.2973,132000.0
2008-03-07 10:10:00,52.26,52.27,52.15,52.21,86300.0,32.2912,32.2973,32.2232,32.2603,86300.0
2008-03-07 10:15:00,52.21,52.4,52.18,52.32,115300.0,32.2603,32.3777,32.2417,32.3282,115300.0
2008-03-07 10:20:00,52.32,52.48,52.31,52.36,145200.0,32.3282,32.4271,32.3221,32.353,145200.0
2008-03-07 10:25:00,52.37,52.41,52.3,52.4,87900.0,32.3591,32.3838,32.3159,32.3777,87900.0
2008-03-07 10:30:00,52.39,52.53,52.34,52.48,86900.0,32.3715,32.458,32.3406,32.4271,86900.0
2008-03-07 10:35:00,52.48,52.65,52.45,52.64,82200.0,32.4271,32.5321,32.4086,32.526,82200.0
2008-03-07 10:40:00,52.62,52.74,52.55,52.67,84600.0,32.5136,32.5878,32.4704,32.5445,84600.0
2008-03-07 10:45:00,52.68,52.68,52.57,52.59,58600.0,32.5507,32.5507,32.4827,32.4951,58600.0
2008-03-07 10:50:00,52.6,52.65,52.55,52.55,49200.0,32.5012,32.5321,32.4704,32.4704,49200.0
2008-03-07 10:55:00,52.55,52.56,52.46,52.53,78400.0,32.4704,32.4765,32.4147,32.458,78400.0
2008-03-07 11:00:00,52.54,52.56,52.4,52.41,58700.0,32.4642,32.4765,32.3777,32.3838,58700.0
2008-03-07 11:05:00,52.4,52.57,52.4,52.56,94100.0,32.3777,32.4827,32.3777,32.4765,94100.0
2008-03-07 11:10:00,52.55,52.65,52.54,52.57,62700.0,32.4704,32.5321,32.4642,32.4827,62700.0
2008-03-07 11:15:00,52.58,52.63,52.46,52.46,48300.0,32.4889,32.5198,32.4147,32.4147,48300.0
2008-03-07 11:20:00,52.46,52.54,52.42,52.53,74800.0,32.4147,32.4642,32.39,32.458,74800.0
2008-03-07 11:25:00,52.53,52.54,52.27,52.33,88100.0,32.458,32.4642,32.2973,32.3344,88100.0
2008-03-07 11:30:00,52.32,52.41,52.31,52.34,53700.0,32.3282,32.3838,32.3221,32.3406,53700.0
2008-03-07 11:35:00,52.33,52.35,52.25,52.31,54800.0,32.3344,32.3468,32.285,32.3221,54800.0
2008-03-07 11:40:00,52.31,52.39,52.13,52.13,66800.0,32.3221,32.3715,32.2108,32.2108,66800.0
2008-03-07 11:45:00,52.11,52.18,52.07,52.17,129100.0,32.1985,32.2417,32.1738,32.2356,129100.0
2008-03-07 11:50:00,52.18,52.25,52.08,52.23,69600.0,32.2417,32.285,32.1799,32.2726,69600.0
2008-03-07 11:55:00,52.21,52.36,52.21,52.3,43100.0,32.2603,32.353,32.2603,32.3159,43100.0
2008-03-07 12:00:00,52.31,52.32,52.22,52.24,32800.0,32.3221,32.3282,32.2664,32.2788,32800.0
2008-03-07 12:05:00,52.25,52.27,52.15,52.22,66500.0,32.285,32.2973,32.2232,32.2664,66500.0
2008-03-07 12:10:00,52.22,52.37,52.22,52.32,70400.0,32.2664,32.3591,32.2664,32.3282,70400.0
2008-03-07 12:15:00,52.32,52.42,52.29,52.4,63200.0,32.3282,32.39,32.3097,32.3777,63200.0
2008-03-07 12:20:00,52.41,52.49,52.39,52.47,42300.0,32.3838,32.4333,32.3715,32.4209,42300.0
2008-03-07 12:25:00,52.47,52.5,52.43,52.47,63200.0,32.4209,32.4395,32.3962,32.4209,63200.0
2008-03-07 12:30:00,52.47,52.48,52.41,52.47,63700.0,32.4209,32.4271,32.3838,32.4209,63700.0
2008-03-07 12:35:00,52.46,52.54,52.44,52.48,107700.0,32.4147,32.4642,32.4024,32.4271,107700.0
2008-03-07 12:40:00,52.48,52.69,52.47,52.65,64900.0,32.4271,32.5569,32.4209,32.5321,64900.0
2008-03-07 12:45:00,52.65,52.71,52.64,52.68,42800.0,32.5321,32.5692,32.526,32.5507,42800.0
2008-03-07 12:50:00,52.69,52.73,52.66,52.7,70800.0,32.5569,32.5816,32.5383,32.563,70800.0
2008-03-07 12:55:00,52.71,52.78,52.68,52.74,106200.0,32.5692,32.6125,32.5507,32.5878,106200.0
2008-03-07 13:00:00,52.74,52.75,52.53,52.57,135800.0,32.5878,32.5939,32.458,32.4827,135800.0
2008-03-07 13:05:00,52.57,52.57,52.46,52.51,71000.0,32.4827,32.4827,32.4147,32.4456,71000.0
2008-03-07 13:10:00,52.51,52.51,52.42,52.44,58000.0,32.4456,32.4456,32.39,32.4024,58000.0
2008-03-07 13:15:00,52.43,52.43,52.31,52.4,63800.0,32.3962,32.3962,32.3221,32.3777,63800.0
2008-03-07 13:20:00,52.4,52.53,52.39,52.53,93200.0,32.3777,32.458,32.3715,32.458,93200.0
2008-03-07 13:25:00,52.53,52.54,52.48,52.53,38200.0,32.458,32.4642,32.4271,32.458,38200.0
2008-03-07 13:30:00,52.52,52.54,52.47,52.48,38700.0,32.4518,32.4642,32.4209,32.4271,38700.0
2008-03-07 13:35:00,52.5,52.5,52.42,52.47,31300.0,32.4395,32.4395,32.39,32.4209,31300.0
2008-03-07 13:40:00,52.46,52.47,52.38,52.4,43700.0,32.4147,32.4209,32.3653,32.3777,43700.0
2008-03-07 13:45:00,52.4,52.44,52.34,52.38,57300.0,32.3777,32.4024,32.3406,32.3653,57300.0
2008-03-07 13:50:00,52.38,52.38,52.28,52.33,74700.0,32.3653,32.3653,32.3035,32.3344,74700.0
2008-03-07 13:55:00,52.32,52.38,52.28,52.29,86200.0,32.3282,32.3653,32.3035,32.3097,86200.0
2008-03-07 14:00:00,52.3,52.34,52.17,52.2,133900.0,32.3159,32.3406,32.2356,32.2541,133900.0
2008-03-07 14:05:00,52.2,52.41,52.16,52.39,163500.0,32.2541,32.3838,32.2294,32.3715,163500.0
2008-03-07 14:10:00,52.4,52.47,52.32,52.33,75200.0,32.3777,32.4209,32.3282,32.3344,75200.0
2008-03-07 14:15:00,52.32,52.37,52.31,52.35,76400.0,32.3282,32.3591,32.3221,32.3468,76400.0
2008-03-07 14:20:00,52.35,52.35,52.04,52.08,110200.0,32.3468,32.3468,32.1552,32.1799,110200.0
2008-03-07 14:25:00,52.08,52.14,52.07,52.11,82700.0,32.1799,32.217,32.1738,32.1985,82700.0
2008-03-07 14:30:00,52.1,52.11,52.01,52.03,57400.0,32.1923,32.1985,32.1367,32.149,57400.0
2008-03-07 14:35:00,52.02,52.05,52.0,52.05,57600.0,32.1429,32.1614,32.1305,32.1614,57600.0
2008-03-07 14:40:00,52.05,52.28,52.04,52.28,105200.0,32.1614,32.3035,32.1552,32.3035,105200.0
2008-03-07 14:45:00,52.28,52.3,52.19,52.21,55600.0,32.3035,32.3159,32.2479,32.2603,55600.0
2008-03-07 14:50:00,52.21,52.21,52.0,52.11,82500.0,32.2603,32.2603,32.1305,32.1985,82500.0
2008-03-07 14:55:00,52.11,52.5,52.03,52.49,91800.0,32.1985,32.4395,32.149,32.4333,91800.0
2008-03-07 15:00:00,52.49,52.5,52.21,52.21,108300.0,32.4333,32.4395,32.2603,32.2603,108300.0
2008-03-07 15:05:00,52.21,52.33,52.14,52.32,65900.0,32.2603,32.3344,32.217,32.3282,65900.0
2008-03-07 15:10:00,52.32,52.53,52.2,52.43,100900.0,32.3282,32.458,32.2541,32.3962,100900.0
2008-03-07 15:15:00,52.44,52.64,52.31,52.59,126900.0,32.4024,32.526,32.3221,32.4951,126900.0
2008-03-07 15:20:00,52.57,52.71,52.43,52.52,141700.0,32.4827,32.5692,32.3962,32.4518,141700.0
2008-03-07 15:25:00,52.54,52.56,52.27,52.34,99100.0,32.4642,32.4765,32.2973,32.3406,99100.0
2008-03-07 15:30:00,52.34,52.43,52.25,52.33,150300.0,32.3406,32.3962,32.285,32.3344,150300.0
2008-03-07 15:35:00,52.34,52.55,52.3,52.42,103700.0,32.3406,32.4704,32.3159,32.39,103700.0
2008-03-07 15:40:00,52.41,52.51,52.3,52.36,161500.0,32.3838,32.4456,32.3159,32.353,161500.0
2008-03-07 15:45:00,52.36,52.46,52.31,52.35,142800.0,32.353,32.4147,32.3221,32.3468,142800.0
2008-03-07 15:50:00,52.35,52.5,52.28,52.39,206800.0,32.3468,32.4395,32.3035,32.3715,206800.0
2008-03-07 15:55:00,52.38,52.47,52.23,52.23,389300.0,32.3653,32.4209,32.2726,32.2726,389300.0
2008-03-10 09:30:00,54.65,54.73,54.16,54.48,865400.0,33.7679,33.8174,33.4652,33.6629,865400.0
2008-03-10 09:35:00,54.49,54.49,54.12,54.27,535700.0,33.6691,33.6691,33.4404,33.5331,535700.0
2008-03-10 09:40:00,54.25,54.45,54.1,54.35,515300.0,33.5208,33.6443,33.4281,33.5826,515300.0
2008-03-10 09:45:00,54.35,54.35,54.1,54.26,341500.0,33.5826,33.5826,33.4281,33.5269,341500.0
2008-03-10 09:50:00,54.26,54.27,53.91,54.06,401500.0,33.5269,33.5331,33.3107,33.4034,401500.0
2008-03-10 09:55:00,54.06,54.23,54.03,54.07,286500.0,33.4034,33.5084,33.3848,33.4095,286500.0
2008-03-10 10:00:00,54.07,54.36,53.96,53.99,437100.0,33.4095,33.5887,33.3416,33.3601,437100.0
2008-03-10 10:05:00,53.99,54.07,53.77,53.99,278100.0,33.3601,33.4095,33.2242,33.3601,278100.0
2008-03-10 10:10:00,54.0,54.09,53.92,54.06,136900.0,33.3663,33.4219,33.3169,33.4034,136900.0
2008-03-10 10:15:00,54.06,54.1,54.01,54.04,197000.0,33.4034,33.4281,33.3725,33.391,197000.0
2008-03-10 10:20:00,54.05,54.05,53.85,53.92,149600.0,33.3972,33.3972,33.2736,33.3169,149600.0
2008-03-10 10:25:00,53.93,54.06,53.86,54.04,220500.0,33.323,33.4034,33.2798,33.391,220500.0
2008-03-10 10:30:00,54.05,54.06,53.85,53.89,140400.0,33.3972,33.4034,33.2736,33.2983,140400.0
2008-03-10 10:35:00,53.89,53.89,53.63,53.8,277900.0,33.2983,33.2983,33.1377,33.2427,277900.0
2008-03-10 10:40:00,53.81,53.88,53.71,53.78,233500.0,33.2489,33.2921,33.1871,33.2304,233500.0
2008-03-10 10:45:00,53.78,53.91,53.77,53.84,148500.0,33.2304,33.3107,33.2242,33.2674,148500.0
2008-03-10 10:50:00,53.8,53.84,53.54,53.58,211000.0,33.2427,33.2674,33.0821,33.1068,211000.0
2008-03-10 10:55:00,53.58,53.6,53.25,53.3,257700.0,33.1068,33.1191,32.9029,32.9338,257700.0
2008-03-10 11:00:00,53.3,53.51,53.11,53.39,432200.0,32.9338,33.0635,32.8164,32.9894,432200.0
2008-03-10 11:05:00,53.38,53.39,53.27,53.29,159400.0,32.9832,32.9894,32.9152,32.9276,159400.0
2008-03-10 11:10:00,53.29,53.29,52.93,53.02,265300.0,32.9276,32.9276,32.7052,32.7608,265300.0
2008-03-10 11:15:00,53.02,53.26,53.02,53.23,214900.0,32.7608,32.9091,32.7608,32.8905,214900.0
2008-03-10 11:20:00,53.25,53.27,53.01,53.06,225400.0,32.9029,32.9152,32.7546,32.7855,225400.0
2008-03-10 11:25:00,53.07,53.23,53.02,53.05,111100.0,32.7917,32.8905,32.7608,32.7793,111100.0
2008-03-10 11:30:00,53.05,53.26,53.02,53.24,110000.0,32.7793,32.9091,32.7608,32.8967,110000.0
2008-03-10 11:35:00,53.24,53.48,53.19,53.29,181500.0,32.8967,33.045,32.8658,32.9276,181500.0
2008-03-10 11:40:00,53.27,53.47,53.27,53.38,126200.0,32.9152,33.0388,32.9152,32.9832,126200.0
2008-03-10 11:45:00,53.38,53.62,53.37,53.57,154100.0,32.9832,33.1315,32.977,33.1006,154100.0
2008-03-10 11:50:00,53.57,53.72,53.56,53.71,175300.0,33.1006,33.1933,33.0944,33.1871,175300.0
2008-03-10 11:55:00,53.71,53.84,53.68,53.77,185800.0,33.1871,33.2674,33.1686,33.2242,185800.0
2008-03-10 12:00:00,53.76,53.77,53.6,53.66,185300.0,33.218,33.2242,33.1191,33.1562,185300.0
2008-03-10 12:05:00,53.66,53.73,53.49,53.71,145000.0,33.1562,33.1995,33.0512,33.1871,145000.0
2008-03-10 12:10:00,53.71,53.83,53.66,53.73,152100.0,33.1871,33.2613,33.1562,33.1995,152100.0
2008-03-10 12:15:00,53.73,53.93,53.7,53.91,150900.0,33.1995,33.323,33.1809,33.3107,150900.0
2008-03-10 12:20:00,53.9,53.99,53.9,53.93,145700.0,33.3045,33.3601,33.3045,33.323,145700.0
2008-03-10 12:25:00,53.94,53.98,53.89,53.98,128600.0,33.3292,33.3539,33.2983,33.3539,128600.0
2008-03-10 12:30:00,53.98,53.98,53.9,53.91,107400.0,33.3539,33.3539,33.3045,33.3107,107400.0
2008-03-10 12:35:00,53.92,54.11,53.91,54.03,220700.0,33.3169,33.4343,33.3107,33.3848,220700.0
2008-03-10 12:40:00,54.03,54.04,53.95,54.0,107000.0,33.3848,33.391,33.3354,33.3663,107000.0
2008-03-10 12:45:00,53.99,54.02,53.91,53.99,179300.0,33.3601,33.3787,33.3107,33.3601,179300.0
2008-03-10 12:50:00,54.0,54.14,53.99,54.12,157300.0,33.3663,33.4528,33.3601,33.4404,157300.0
2008-03-10 12:55:00,54.12,54.28,54.01,54.02,179600.0,33.4404,33.5393,33.3725,33.3787,179600.0
2008-03-10 13:00:00,54.02,54.35,54.0,54.21,190300.0,33.3787,33.5826,33.3663,33.4961,190300.0
2008-03-10 13:05:00,54.21,54.25,54.1,54.23,102500.0,33.4961,33.5208,33.4281,33.5084,102500.0
2008-03-10 13:10:00,54.22,54.32,54.17,54.19,111600.0,33.5022,33.564,33.4713,33.4837,111600.0
2008-03-10 13:15:00,54.19,54.38,54.18,54.24,99400.0,33.4837,33.6011,33.4775,33.5146,99400.0
2008-03-10 13:20:00,54.23,54.26,54.13,54.16,84500.0,33.5084,33.5269,33.4466,33.4652,84500.0
2008-03-10 13:25:00,54.16,54.29,54.16,54.18,99000.0,33.4652,33.5455,33.4652,33.4775,99000.0
2008-03-10 13:30:00,54.18,54.19,54.1,54.17,104800.0,33.4775,33.4837,33.4281,33.4713,104800.0
2008-03-10 13:35:00,54.16,54.16,54.0,54.06,110900.0,33.4652,33.4652,33.3663,33.4034,110900.0
2008-03-10 13:40:00,54.05,54.22,54.05,54.17,86500.0,33.3972,33.5022,33.3972,33.4713,86500.0
2008-03-10 13:45:00,54.17,54.18,54.09,54.15,86400.0,33.4713,33.4775,33.4219,33.459,86400.0
2008-03-10 13:50:00,54.14,54.26,54.1,54.12,110500.0,33.4528,33.5269,33.4281,33.4404,110500.0
2008-03-10 13:55:00,54.12,54.14,54.01,54.02,186900.0,33.4404,33.4528,33.3725,33.3787,186900.0
2008-03-10 14:00:00,54.02,54.1,54.0,54.05,113500.0,33.3787,33.4281,33.3663,33.3972,113500.0
2008-03-10 14:05:00,54.04,54.08,53.93,53.96,100900.0,33.391,33.4157,33.323,33.3416,100900.0
2008-03-10 14:10:00,53.96,54.19,53.95,54.13,154200.0,33.3416,33.4837,33.3354,33.4466,154200.0
2008-03-10 14:15:00,54.12,54.2,54.1,54.11,90900.0,33.4404,33.4899,33.4281,33.4343,90900.0
2008-03-10 14:20:00,54.12,54.13,53.92,53.97,131500.0,33.4404,33.4466,33.3169,33.3478,131500.0
2008-03-10 14:25:00,53.97,54.04,53.85,54.01,133100.0,33.3478,33.391,33.2736,33.3725,133100.0
2008-03-10 14:30:00,54.0,54.12,53.95,54.12,126000.0,33.3663,33.4404,33.3354,33.4404,126000.0
2008-03-10 14:35:00,54.13,54.15,54.02,54.07,92300.0,33.4466,33.459,33.3787,33.4095,92300.0
2008-03-10 14:40:00,54.07,54.09,53.95,53.96,73700.0,33.4095,33.4219,33.3354,33.3416,73700.0
2008-03-10 14:45:00,53.96,54.03,53.91,53.98,119100.0,33.3416,33.3848,33.3107,33.3539,119100.0
2008-03-10 14:50:00,53.98,54.01,53.93,53.94,58000.0,33.3539,33.3725,33.323,33.3292,58000.0
2008-03-10 14:55:00,53.93,53.94,53.83,53.89,127800.0,33.323,33.3292,33.2613,33.2983,127800.0
2008-03-10 15:00:00,53.88,53.89,53.65,53.66,229200.0,33.2921,33.2983,33.15,33.1562,229200.0
2008-03-10 15:05:00,53.67,53.72,53.54,53.66,255100.0,33.1624,33.1933,33.0821,33.1562,255100.0
2008-03-10 15:10:00,53.66,53.66,53.51,53.64,183400.0,33.1562,33.1562,33.0635,33.1439,183400.0
2008-03-10 15:15:00,53.64,53.64,53.5,53.57,124600.0,33.1439,33.1439,33.0574,33.1006,124600.0
2008-03-10 15:20:00,53.57,53.79,53.54,53.74,180500.0,33.1006,33.2365,33.0821,33.2056,180500.0
2008-03-10 15:25:00,53.74,53.74,53.54,53.6,164200.0,33.2056,33.2056,33.0821,33.1191,164200.0
2008-03-10 15:30:00,53.6,53.65,53.5,53.63,165500.0,33.1191,33.15,33.0574,33.1377,165500.0
2008-03-10 15:35:00,53.63,53.69,53.49,53.5,215800.0,33.1377,33.1748,33.0512,33.0574,215800.0
2008-03-10 15:40:00,53.5,53.51,53.38,53.44,271900.0,33.0574,33.0635,32.9832,33.0203,271900.0
2008-03-10 15:45:00,53.46,53.5,53.38,53.49,244000.0,33.0326,33.0574,32.9832,33.0512,244000.0
2008-03-10 15:50:00,53.49,53.5,53.4,53.46,396300.0,33.0512,33.0574,32.9956,33.0326,396300.0
2008-03-10 15:55:00,53.47,53.77,53.46,53.77,615500.0,33.0388,33.2242,33.0326,33.2242,615500.0
2008-03-11 09:30:00,54.8,54.8,53.98,54.04,538500.0,33.8606,33.8606,33.3539,33.391,538500.0
2008-03-11 09:35:00,54.04,54.19,53.9,54.14,175800.0,33.391,33.4837,33.3045,33.4528,175800.0
2008-03-11 09:40:00,54.16,54.5,54.15,54.5,142800.0,33.4652,33.6752,33.459,33.6752,142800.0
2008-03-11 09:45:00,54.52,54.64,54.45,54.46,176200.0,33.6876,33.7617,33.6443,33.6505,176200.0
2008-03-11 09:50:00,54.47,54.54,54.34,54.44,179800.0,33.6567,33.7,33.5764,33.6382,179800.0
2008-03-11 09:55:00,54.45,54.57,54.37,54.38,118400.0,33.6443,33.7185,33.5949,33.6011,118400.0
2008-03-11 10:00:00,54.36,54.37,54.24,54.26,88200.0,33.5887,33.5949,33.5146,33.5269,88200.0
2008-03-11 10:05:00,54.26,54.31,54.22,54.31,94800.0,33.5269,33.5578,33.5022,33.5578,94800.0
2008-03-11 10:10:00,54.31,54.43,54.25,54.42,96200.0,33.5578,33.632,33.5208,33.6258,96200.0
2008-03-11 10:15:00,54.42,54.5,54.32,54.4,96400.0,33.6258,33.6752,33.564,33.6135,96400.0
2008-03-11 10:20:00,54.39,54.44,54.3,54.37,114400.0,33.6073,33.6382,33.5517,33.5949,114400.0
2008-03-11 10:25:00,54.38,54.52,54.35,54.4,96300.0,33.6011,33.6876,33.5826,33.6135,96300.0
2008-03-11 10:30:00,54.4,54.49,54.32,54.33,171800.0,33.6135,33.6691,33.564,33.5702,171800.0
2008-03-11 10:35:00,54.32,54.34,54.06,54.06,136500.0,33.564,33.5764,33.4034,33.4034,136500.0
2008-03-11 10:40:00,54.08,54.13,53.96,54.01,127400.0,33.4157,33.4466,33.3416,33.3725,127400.0
2008-03-11 10:45:00,54.01,54.05,53.85,53.92,152500.0,33.3725,33.3972,33.2736,33.3169,152500.0
2008-03-11 10:50:00,53.94,54.01,53.92,53.96,105400.0,33.3292,33.3725,33.3169,33.3416,105400.0
2008-03-11 10:55:00,53.97,54.12,53.96,54.11,103600.0,33.3478,33.4404,33.3416,33.4343,103600.0
2008-03-11 11:00:00,54.1,54.2,54.07,54.12,109000.0,33.4281,33.4899,33.4095,33.4404,109000.0
2008-03-11 11:05:00,54.12,54.13,53.95,54.01,98200.0,33.4404,33.4466,33.3354,33.3725,98200.0
2008-03-11 11:10:00,54.01,54.04,53.94,53.95,95500.0,33.3725,33.391,33.3292,33.3354,95500.0
2008-03-11 11:15:00,53.96,54.01,53.9,54.0,123700.0,33.3416,33.3725,33.3045,33.3663,123700.0
2008-03-11 11:20:00,54.0,54.08,53.97,54.05,140200.0,33.3663,33.4157,33.3478,33.3972,140200.0
2008-03-11 11:25:00,54.05,54.13,54.04,54.08,48900.0,33.3972,33.4466,33.391,33.4157,48900.0
2008-03-11 11:30:00,54.08,54.14,54.03,54.1,59400.0,33.4157,33.4528,33.3848,33.4281,59400.0
2008-03-11 11:35:00,54.1,54.11,54.0,54.04,58600.0,33.4281,33.4343,33.3663,33.391,58600.0
2008-03-11 11:40:00,54.04,54.06,53.98,54.01,92300.0,33.391,33.4034,33.3539,33.3725,92300.0
2008-03-11 11:45:00,54.0,54.01,53.86,53.92,71500.0,33.3663,33.3725,33.2798,33.3169,71500.0
2008-03-11 11:50:00,53.91,53.91,53.81,53.88,63200.0,33.3107,33.3107,33.2489,33.2921,63200.0
2008-03-11 11:55:00,53.88,53.89,53.75,53.84,66900.0,33.2921,33.2983,33.2118,33.2674,66900.0
2008-03-11 12:00:00,53.84,53.88,53.75,53.79,91300.0,33.2674,33.2921,33.2118,33.2365,91300.0
2008-03-11 12:05:00,53.78,53.92,53.71,53.87,66700.0,33.2304,33.3169,33.1871,33.286,66700.0
2008-03-11 12:10:00,53.87,53.93,53.77,53.83,89000.0,33.286,33.323,33.2242,33.2613,89000.0
2008-03-11 12:15:00,53.82,53.84,53.62,53.67,132000.0,33.2551,33.2674,33.1315,33.1624,132000.0
2008-03-11 12:20:00,53.65,53.83,53.63,53.68,111800.0,33.15,33.2613,33.1377,33.1686,111800.0
2008-03-11 12:25:00,53.69,53.7,53.51,53.56,81800.0,33.1748,33.1809,33.0635,33.0944,81800.0
2008-03-11 12:30:00,53.56,53.64,53.5,53.52,65700.0,33.0944,33.1439,33.0574,33.0697,65700.0
2008-03-11 12:35:00,53.52,53.58,53.51,53.53,61900.0,33.0697,33.1068,33.0635,33.0759,61900.0
2008-03-11 12:40:00,53.54,53.63,53.54,53.63,42000.0,33.0821,33.1377,33.0821,33.1377,42000.0
2008-03-11 12:45:00,53.63,53.63,53.45,53.48,57400.0,33.1377,33.1377,33.0265,33.045,57400.0
2008-03-11 12:50:00,53.47,53.6,53.46,53.56,47900.0,33.0388,33.1191,33.0326,33.0944,47900.0
2008-03-11 12:55:00,53.56,53.71,53.56,53.67,80400.0,33.0944,33.1871,33.0944,33.1624,80400.0
2008-03-11 13:00:00,53.67,53.71,53.61,53.67,56200.0,33.1624,33.1871,33.1253,33.1624,56200.0
2008-03-11 13:05:00,53.67,53.68,53.56,53.6,92700.0,33.1624,33.1686,33.0944,33.1191,92700.0
2008-03-11 13:10:00,53.58,53.78,53.58,53.73,75900.0,33.1068,33.2304,33.1068,33.1995,75900.0
2008-03-11 13:15:00,53.72,53.75,53.6,53.72,66100.0,33.1933,33.2118,33.1191,33.1933,66100.0
2008-03-11 13:20:00,53.73,53.75,53.65,53.69,59600.0,33.1995,33.2118,33.15,33.1748,59600.0
2008-03-11 13:25:00,53.7,53.83,53.67,53.81,128900.0,33.1809,33.2613,33.1624,33.2489,128900.0
2008-03-11 13:30:00,53.82,53.85,53.71,53.72,81600.0,33.2551,33.2736,33.1871,33.1933,81600.0
2008-03-11 13:35:00,53.71,53.73,53.65,53.69,91000.0,33.1871,33.1995,33.15,33.1748,91000.0
2008-03-11 13:40:00,53.69,53.72,53.62,53.65,104900.0,33.1748,33.1933,33.1315,33.15,104900.0
2008-03-11 13:45:00,53.65,53.65,53.55,53.58,101900.0,33.15,33.15,33.0882,33.1068,101900.0
2008-03-11 13:50:00,53.57,53.66,53.53,53.63,119100.0,33.1006,33.1562,33.0759,33.1377,119100.0
2008-03-11 13:55:00,53.61,53.7,53.52,53.62,198600.0,33.1253,33.1809,33.0697,33.1315,198600.0
2008-03-11 14:00:00,53.63,53.71,53.59,53.69,83600.0,33.1377,33.1871,33.113,33.1748,83600.0
2008-03-11 14:05:00,53.69,53.82,53.63,53.78,102000.0,33.1748,33.2551,33.1377,33.2304,102000.0
2008-03-11 14:10:00,53.78,53.82,53.68,53.71,59100.0,33.2304,33.2551,33.1686,33.1871,59100.0
2008-03-11 14:15:00,53.71,53.85,53.68,53.85,124400.0,33.1871,33.2736,33.1686,33.2736,124400.0
2008-03-11 14:20:00,53.84,53.85,53.67,53.67,65700.0,33.2674,33.2736,33.1624,33.1624,65700.0
2008-03-11 14:25:00,53.67,53.67,53.59,53.6,75900.0,33.1624,33.1624,33.113,33.1191,75900.0
2008-03-11 14:30:00,53.6,53.63,53.56,53.62,75800.0,33.1191,33.1377,33.0944,33.1315,75800.0
2008-03-11 14:35:00,53.62,53.73,53.61,53.71,138600.0,33.1315,33.1995,33.1253,33.1871,138600.0
2008-03-11 14:40:00,53.71,53.77,53.68,53.76,106700.0,33.1871,33.2242,33.1686,33.218,106700.0
2008-03-11 14:45:00,53.77,53.96,53.77,53.96,92200.0,33.2242,33.3416,33.2242,33.3416,92200.0
2008-03-11 14:50:00,53.96,54.0,53.9,53.95,130000.0,33.3416,33.3663,33.3045,33.3354,130000.0
2008-03-11 14:55:00,53.95,53.97,53.86,53.86,67200.0,33.3354,33.3478,33.2798,33.2798,67200.0
2008-03-11 15:00:00,53.86,53.9,53.82,53.83,112500.0,33.2798,33.3045,33.2551,33.2613,112500.0
2008-03-11 15:05:00,53.83,53.94,53.83,53.9,118600.0,33.2613,33.3292,33.2613,33.3045,118600.0
2008-03-11 15:10:00,53.9,53.96,53.86,53.91,141400.0,33.3045,33.3416,33.2798,33.3107,141400.0
2008-03-11 15:15:00,53.91,54.05,53.89,54.05,101300.0,33.3107,33.3972,33.2983,33.3972,101300.0
2008-03-11 15:20:00,54.05,54.18,54.0,54.18,134900.0,33.3972,33.4775,33.3663,33.4775,134900.0
2008-03-11 15:25:00,54.18,54.25,54.11,54.17,169400.0,33.4775,33.5208,33.4343,33.4713,169400.0
2008-03-11 15:30:00,54.18,54.18,53.92,53.94,187000.0,33.4775,33.4775,33.3169,33.3292,187000.0
2008-03-11 15:35:00,53.95,54.08,53.91,54.05,122800.0,33.3354,33.4157,33.3107,33.3972,122800.0
2008-03-11 15:40:00,54.05,54.08,53.9,53.98,129300.0,33.3972,33.4157,33.3045,33.3539,129300.0
2008-03-11 15:45:00,53.98,53.99,53.92,53.98,97900.0,33.3539,33.3601,33.3169,33.3539,97900.0
2008-03-11 15:50:00,53.98,54.2,53.97,54.2,178900.0,33.3539,33.4899,33.3478,33.4899,178900.0
2008-03-11 15:55:00,54.2,54.25,54.08,54.25,298100.0,33.4899,33.5208,33.4157,33.5208,298100.0
2008-03-12 09:30:00,54.47,54.63,54.29,54.47,202500.0,33.6567,33.7556,33.5455,33.6567,202500.0
2008-03-12 09:35:00,54.47,54.5,54.26,54.3,72600.0,33.6567,33.6752,33.5269,33.5517,72600.0
2008-03-12 09:40:00,54.31,54.31,54.05,54.06,94900.0,33.5578,33.5578,33.3972,33.4034,94900.0
2008-03-12 09:45:00,54.07,54.13,53.96,54.02,102900.0,33.4095,33.4466,33.3416,33.3787,102900.0
2008-03-12 09:50:00,54.02,54.12,53.97,54.07,76100.0,33.3787,33.4404,33.3478,33.4095,76100.0
2008-03-12 09:55:00,54.09,54.24,54.06,54.1,55400.0,33.4219,33.5146,33.4034,33.4281,55400.0
2008-03-12 10:00:00,54.08,54.17,53.68,53.83,106600.0,33.4157,33.4713,33.1686,33.2613,106600.0
2008-03-12 10:05:00,53.82,53.9,53.75,53.8,109600.0,33.2551,33.3045,33.2118,33.2427,109600.0
2008-03-12 10:10:00,53.79,53.81,53.7,53.78,74500.0,33.2365,33.2489,33.1809,33.2304,74500.0
2008-03-12 10:15:00,53.77,53.87,53.74,53.86,74600.0,33.2242,33.286,33.2056,33.2798,74600.0
2008-03-12 10:20:00,53.87,53.95,53.85,53.9,59700.0,33.286,33.3354,33.2736,33.3045,59700.0
2008-03-12 10:25:00,53.89,53.92,53.86,53.86,60100.0,33.2983,33.3169,33.2798,33.2798,60100.0
2008-03-12 10:30:00,53.87,53.99,53.86,53.95,110500.0,33.286,33.3601,33.2798,33.3354,110500.0
2008-03-12 10:35:00,53.96,54.24,53.96,54.24,120000.0,33.3416,33.5146,33.3416,33.5146,120000.0
2008-03-12 10:40:00,54.22,54.28,54.16,54.23,111100.0,33.5022,33.5393,33.4652,33.5084,111100.0
2008-03-12 10:45:00,54.24,54.24,54.07,54.1,83900.0,33.5146,33.5146,33.4095,33.4281,83900.0
2008-03-12 10:50:00,54.08,54.22,54.03,54.17,131200.0,33.4157,33.5022,33.3848,33.4713,131200.0
2008-03-12 10:55:00,54.17,54.22,54.13,54.16,84500.0,33.4713,33.5022,33.4466,33.4652,84500.0
2008-03-12 11:00:00,54.15,54.24,54.15,54.18,78500.0,33.459,33.5146,33.459,33.4775,78500.0
2008-03-12 11:05:00,54.19,54.2,54.06,54.07,78900.0,33.4837,33.4899,33.4034,33.4095,78900.0
2008-03-12 11:10:00,54.07,54.24,54.07,54.19,64300.0,33.4095,33.5146,33.4095,33.4837,64300.0
2008-03-12 11:15:00,54.21,54.42,54.18,54.38,109000.0,33.4961,33.6258,33.4775,33.6011,109000.0
2008-03-12 11:20:00,54.38,54.45,54.32,54.42,97500.0,33.6011,33.6443,33.564,33.6258,97500.0
2008-03-12 11:25:00,54.42,54.42,54.36,54.39,71300.0,33.6258,33.6258,33.5887,33.6073,71300.0
2008-03-12 11:30:00,54.39,54.45,54.37,54.39,75800.0,33.6073,33.6443,33.5949,33.6073,75800.0
2008-03-12 11:35:00,54.39,54.42,54.34,54.35,72100.0,33.6073,33.6258,33.5764,33.5826,72100.0
2008-03-12 11:40:00,54.35,54.43,54.33,54.41,72300.0,33.5826,33.632,33.5702,33.6196,72300.0
2008-03-12 11:45:00,54.4,54.44,54.29,54.29,76200.0,33.6135,33.6382,33.5455,33.5455,76200.0
2008-03-12 11:50:00,54.27,54.32,54.26,54.28,73300.0,33.5331,33.564,33.5269,33.5393,73300.0
2008-03-12 11:55:00,54.27,54.39,54.25,54.33,57400.0,33.5331,33.6073,33.5208,33.5702,57400.0
2008-03-12 12:00:00,54.34,54.37,54.22,54.26,56500.0,33.5764,33.5949,33.5022,33.5269,56500.0
2008-03-12 12:05:00,54.25,54.25,54.17,54.21,87300.0,33.5208,33.5208,33.4713,33.4961,87300.0
2008-03-12 12:10:00,54.21,54.27,54.21,54.25,40700.0,33.4961,33.5331,33.4961,33.5208,40700.0
2008-03-12 12:15:00,54.25,54.25,54.1,54.11,74400.0,33.5208,33.5208,33.4281,33.4343,74400.0
2008-03-12 12:20:00,54.1,54.18,54.04,54.04,78400.0,33.4281,33.4775,33.391,33.391,78400.0
2008-03-12 12:25:00,54.05,54.1,53.93,53.95,58600.0,33.3972,33.4281,33.323,33.3354,58600.0
2008-03-12 12:30:00,53.95,54.11,53.95,54.11,61000.0,33.3354,33.4343,33.3354,33.4343,61000.0
2008-03-12 12:35:00,54.11,54.13,54.07,54.11,28600.0,33.4343,33.4466,33.4095,33.4343,28600.0
2008-03-12 12:40:00,54.11,54.14,54.09,54.13,35200.0,33.4343,33.4528,33.4219,33.4466,35200.0
2008-03-12 12:45:00,54.13,54.14,53.93,53.95,72900.0,33.4466,33.4528,33.323,33.3354,72900.0
2008-03-12 12:50:00,53.96,53.99,53.92,53.98,45100.0,33.3416,33.3601,33.3169,33.3539,45100.0
2008-03-12 12:55:00,53.99,54.03,53.97,54.0,36700.0,33.3601,33.3848,33.3478,33.3663,36700.0
2008-03-12 13:00:00,54.01,54.06,54.0,54.04,64300.0,33.3725,33.4034,33.3663,33.391,64300.0
2008-03-12 13:05:00,54.04,54.05,53.96,53.97,63000.0,33.391,33.3972,33.3416,33.3478,63000.0
2008-03-12 13:10:00,53.96,53.98,53.93,53.94,40900.0,33.3416,33.3539,33.323,33.3292,40900.0
2008-03-12 13:15:00,53.95,53.97,53.93,53.96,31600.0,33.3354,33.3478,33.323,33.3416,31600.0
2008-03-12 13:20:00,53.95,54.17,53.95,54.11,85100.0,33.3354,33.4713,33.3354,33.4343,85100.0
2008-03-12 13:25:00,54.11,54.16,53.97,54.12,96900.0,33.4343,33.4652,33.3478,33.4404,96900.0
2008-03-12 13:30:00,54.12,54.15,54.09,54.12,76400.0,33.4404,33.459,33.4219,33.4404,76400.0
2008-03-12 13:35:00,54.12,54.17,54.08,54.13,56900.0,33.4404,33.4713,33.4157,33.4466,56900.0
2008-03-12 13:40:00,54.13,54.18,54.0,54.05,72300.0,33.4466,33.4775,33.3663,33.3972,72300.0
2008-03-12 13:45:00,54.04,54.11,54.03,54.1,53500.0,33.391,33.4343,33.3848,33.4281,53500.0
2008-03-12 13:50:00,54.09,54.18,54.09,54.16,70000.0,33.4219,33.4775,33.4219,33.4652,70000.0
2008-03-12 13:55:00,54.18,54.18,54.11,54.15,33900.0,33.4775,33.4775,33.4343,33.459,33900.0
2008-03-12 14:00:00,54.15,54.17,54.08,54.08,94500.0,33.459,33.4713,33.4157,33.4157,94500.0
2008-03-12 14:05:00,54.08,54.08,53.98,53.98,114200.0,33.4157,33.4157,33.3539,33.3539,114200.0
2008-03-12 14:10:00,53.98,53.98,53.87,53.95,91100.0,33.3539,33.3539,33.286,33.3354,91100.0
2008-03-12 14:15:00,53.95,54.01,53.93,53.99,54700.0,33.3354,33.3725,33.323,33.3601,54700.0
2008-03-12 14:20:00,53.99,54.05,53.94,53.95,52500.0,33.3601,33.3972,33.3292,33.3354,52500.0
2008-03-12 14:25:00,53.95,54.0,53.88,53.92,75800.0,33.3354,33.3663,33.2921,33.3169,75800.0
2008-03-12 14:30:00,53.92,54.02,53.87,54.0,105100.0,33.3169,33.3787,33.286,33.3663,105100.0
2008-03-12 14:35:00,54.0,54.05,53.96,54.01,64000.0,33.3663,33.3972,33.3416,33.3725,64000.0
2008-03-12 14:40:00,54.01,54.15,54.0,54.12,68600.0,33.3725,33.459,33.3663,33.4404,68600.0
2008-03-12 14:45:00,54.12,54.14,54.04,54.09,57000.0,33.4404,33.4528,33.391,33.4219,57000.0
2008-03-12 14:50:00,54.09,54.12,54.05,54.09,84100.0,33.4219,33.4404,33.3972,33.4219,84100.0
2008-03-12 14:55:00,54.09,54.1,54.01,54.02,66500.0,33.4219,33.4281,33.3725,33.3787,66500.0
2008-03-12 15:00:00,54.02,54.04,53.94,54.01,98400.0,33.3787,33.391,33.3292,33.3725,98400.0
2008-03-12 15:05:00,54.0,54.03,53.95,53.96,69300.0,33.3663,33.3848,33.3354,33.3416,69300.0
2008-03-12 15:10:00,53.95,53.96,53.91,53.96,87600.0,33.3354,33.3416,33.3107,33.3416,87600.0
2008-03-12 15:15:00,53.96,54.04,53.95,53.97,92700.0,33.3416,33.391,33.3354,33.3478,92700.0
2008-03-12 15:20:00,53.98,54.02,53.92,53.93,82300.0,33.3539,33.3787,33.3169,33.323,82300.0
2008-03-12 15:25:00,53.94,54.04,53.87,53.89,104100.0,33.3292,33.391,33.286,33.2983,104100.0
2008-03-12 15:30:00,53.89,53.92,53.74,53.76,135100.0,33.2983,33.3169,33.2056,33.218,135100.0
2008-03-12 15:35:00,53.75,53.8,53.7,53.7,165400.0,33.2118,33.2427,33.1809,33.1809,165400.0
2008-03-12 15:40:00,53.7,53.77,53.67,53.72,140300.0,33.1809,33.2242,33.1624,33.1933,140300.0
2008-03-12 15:45:00,53.72,53.76,53.65,53.75,158800.0,33.1933,33.218,33.15,33.2118,158800.0
2008-03-12 15:50:00,53.76,53.79,53.6,53.61,156600.0,33.218,33.2365,33.1191,33.1253,156600.0
2008-03-12 15:55:00,53.61,53.7,53.6,53.69,200200.0,33.1253,33.1809,33.1191,33.1748,200200.0
2008-03-13 09:30:00,53.4,53.95,53.4,53.87,218200.0,32.9956,33.3354,32.9956,33.286,218200.0
2008-03-13 09:35:00,53.87,53.97,53.78,53.84,103100.0,33.286,33.3478,33.2304,33.2674,103100.0
2008-03-13 09:40:00,53.82,53.94,53.74,53.82,113800.0,33.2551,33.3292,33.2056,33.2551,113800.0
2008-03-13 09:45:00,53.82,53.89,53.73,53.81,161900.0,33.2551,33.2983,33.1995,33.2489,161900.0
2008-03-13 09:50:00,53.8,53.9,53.78,53.88,132400.0,33.2427,33.3045,33.2304,33.2921,132400.0
2008-03-13 09:55:00,53.88,54.08,53.88,54.02,123100.0,33.2921,33.4157,33.2921,33.3787,123100.0
2008-03-13 10:00:00,54.02,54.1,53.85,54.08,150000.0,33.3787,33.4281,33.2736,33.4157,150000.0
2008-03-13 10:05:00,54.07,54.08,53.89,53.94,138000.0,33.4095,33.4157,33.2983,33.3292,138000.0
2008-03-13 10:10:00,53.94,54.1,53.94,54.04,290200.0,33.3292,33.4281,33.3292,33.391,290200.0
2008-03-13 10:15:00,54.04,54.17,53.89,53.9,136900.0,33.391,33.4713,33.2983,33.3045,136900.0
2008-03-13 10:20:00,53.9,53.94,53.57,53.7,127400.0,33.3045,33.3292,33.1006,33.1809,127400.0
2008-03-13 10:25:00,53.71,53.78,53.6,53.71,111900.0,33.1871,33.2304,33.1191,33.1871,111900.0
2008-03-13 10:30:00,53.71,53.73,53.54,53.55,93000.0,33.1871,33.1995,33.0821,33.0882,93000.0
2008-03-13 10:35:00,53.56,53.6,53.44,53.44,103600.0,33.0944,33.1191,33.0203,33.0203,103600.0
2008-03-13 10:40:00,53.43,53.59,53.4,53.57,75500.0,33.0141,33.113,32.9956,33.1006,75500.0
2008-03-13 10:45:00,53.57,53.68,53.55,53.58,122500.0,33.1006,33.1686,33.0882,33.1068,122500.0
2008-03-13 10:50:00,53.57,53.63,53.49,53.54,49700.0,33.1006,33.1377,33.0512,33.0821,49700.0
2008-03-13 10:55:00,53.53,53.66,53.52,53.57,46500.0,33.0759,33.1562,33.0697,33.1006,46500.0
2008-03-13 11:00:00,53.59,53.69,53.56,53.66,68700.0,33.113,33.1748,33.0944,33.1562,68700.0
2008-03-13 11:05:00,53.66,53.95,53.66,53.85,125400.0,33.1562,33.3354,33.1562,33.2736,125400.0
2008-03-13 11:10:00,53.85,54.06,53.83,54.05,192200.0,33.2736,33.4034,33.2613,33.3972,192200.0
2008-03-13 11:15:00,54.06,54.12,54.03,54.05,152400.0,33.4034,33.4404,33.3848,33.3972,152400.0
2008-03-13 11:20:00,54.04,54.47,54.03,54.43,388800.0,33.391,33.6567,33.3848,33.632,388800.0
2008-03-13 11:25:00,54.42,54.6,54.4,54.56,198600.0,33.6258,33.737,33.6135,33.7123,198600.0
2008-03-13 11:30:00,54.54,54.81,54.46,54.8,288700.0,33.7,33.8668,33.6505,33.8606,288700.0
2008-03-13 11:35:00,54.79,54.85,54.53,54.58,331700.0,33.8544,33.8915,33.6938,33.7247,331700.0
2008-03-13 11:40:00,54.58,54.67,54.5,54.52,163000.0,33.7247,33.7803,33.6752,33.6876,163000.0
2008-03-13 11:45:00,54.52,54.57,54.43,54.48,137800.0,33.6876,33.7185,33.632,33.6629,137800.0
2008-03-13 11:50:00,54.48,54.72,54.48,54.7,185800.0,33.6629,33.8112,33.6629,33.7988,185800.0
2008-03-13 11:55:00,54.7,54.71,54.55,54.55,278200.0,33.7988,33.805,33.7061,33.7061,278200.0
2008-03-13 12:00:00,54.55,54.62,54.55,54.6,184900.0,33.7061,33.7494,33.7061,33.737,184900.0
2008-03-13 12:05:00,54.59,54.66,54.56,54.65,139600.0,33.7309,33.7741,33.7123,33.7679,139600.0
2008-03-13 12:10:00,54.66,54.67,54.61,54.64,140600.0,33.7741,33.7803,33.7432,33.7617,140600.0
2008-03-13 12:15:00,54.64,54.68,54.6,54.61,242100.0,33.7617,33.7865,33.737,33.7432,242100.0
2008-03-13 12:20:00,54.61,54.61,54.34,54.35,158900.0,33.7432,33.7432,33.5764,33.5826,158900.0
2008-03-13 12:25:00,54.36,54.5,54.34,54.41,75000.0,33.5887,33.6752,33.5764,33.6196,75000.0
2008-03-13 12:30:00,54.4,54.43,54.36,54.36,76800.0,33.6135,33.632,33.5887,33.5887,76800.0
2008-03-13 12:35:00,54.36,54.43,54.32,54.35,69100.0,33.5887,33.632,33.564,33.5826,69100.0
2008-03-13 12:40:00,54.35,54.39,54.11,54.12,79400.0,33.5826,33.6073,33.4343,33.4404,79400.0
2008-03-13 12:45:00,54.11,54.16,54.05,54.11,106000.0,33.4343,33.4652,33.3972,33.4343,106000.0
2008-03-13 12:50:00,54.11,54.35,54.11,54.35,69600.0,33.4343,33.5826,33.4343,33.5826,69600.0
2008-03-13 12:55:00,54.35,54.45,54.29,54.4,63900.0,33.5826,33.6443,33.5455,33.6135,63900.0
2008-03-13 13:00:00,54.4,54.43,54.34,54.34,48000.0,33.6135,33.632,33.5764,33.5764,48000.0
2008-03-13 13:05:00,54.34,54.65,54.34,54.55,163300.0,33.5764,33.7679,33.5764,33.7061,163300.0
2008-03-13 13:10:00,54.53,54.58,54.37,54.38,79800.0,33.6938,33.7247,33.5949,33.6011,79800.0
2008-03-13 13:15:00,54.37,54.59,54.37,54.57,74600.0,33.5949,33.7309,33.5949,33.7185,74600.0
2008-03-13 13:20:00,54.57,54.65,54.54,54.55,64400.0,33.7185,33.7679,33.7,33.7061,64400.0
2008-03-13 13:25:00,54.55,54.82,54.54,54.7,176100.0,33.7061,33.873,33.7,33.7988,176100.0
2008-03-13 13:30:00,54.71,54.75,54.63,54.69,170200.0,33.805,33.8297,33.7556,33.7926,170200.0
2008-03-13 13:35:00,54.7,54.83,54.66,54.67,254600.0,33.7988,33.8791,33.7741,33.7803,254600.0
2008-03-13 13:40:00,54.68,54.68,54.61,54.62,80600.0,33.7865,33.7865,33.7432,33.7494,80600.0
2008-03-13 13:45:00,54.62,54.65,54.39,54.4,94300.0,33.7494,33.7679,33.6073,33.6135,94300.0
2008-03-13 13:50:00,54.39,54.59,54.39,54.58,106800.0,33.6073,33.7309,33.6073,33.7247,106800.0
2008-03-13 13:55:00,54.58,54.77,54.58,54.58,211100.0,33.7247,33.8421,33.7247,33.7247,211100.0
2008-03-13 14:00:00,54.58,54.67,54.54,54.61,153000.0,33.7247,33.7803,33.7,33.7432,153000.0
2008-03-13 14:05:00,54.61,54.71,54.57,54.67,147100.0,33.7432,33.805,33.7185,33.7803,147100.0
2008-03-13 14:10:00,54.67,54.73,54.59,54.61,190800.0,33.7803,33.8174,33.7309,33.7432,190800.0
2008-03-13 14:15:00,54.61,54.75,54.52,54.58,160600.0,33.7432,33.8297,33.6876,33.7247,160600.0
2008-03-13 14:20:00,54.59,54.66,54.57,54.61,127300.0,33.7309,33.7741,33.7185,33.7432,127300.0
2008-03-13 14:25:00,54.61,54.69,54.58,54.65,274900.0,33.7432,33.7926,33.7247,33.7679,274900.0
2008-03-13 14:30:00,54.64,54.69,54.51,54.52,180700.0,33.7617,33.7926,33.6814,33.6876,180700.0
2008-03-13 14:35:00,54.51,54.63,54.43,54.58,130700.0,33.6814,33.7556,33.632,33.7247,130700.0
2008-03-13 14:40:00,54.58,54.6,54.51,54.57,91500.0,33.7247,33.737,33.6814,33.7185,91500.0
2008-03-13 14:45:00,54.57,54.6,54.54,54.59,107800.0,33.7185,33.737,33.7,33.7309,107800.0
2008-03-13 14:50:00,54.59,54.65,54.55,54.6,110900.0,33.7309,33.7679,33.7061,33.737,110900.0
2008-03-13 14:55:00,54.61,54.75,54.58,54.75,128500.0,33.7432,33.8297,33.7247,33.8297,128500.0
2008-03-13 15:00:00,54.75,54.83,54.6,54.65,172700.0,33.8297,33.8791,33.737,33.7679,172700.0
2008-03-13 15:05:00,54.65,54.78,54.63,54.72,135800.0,33.7679,33.8483,33.7556,33.8112,135800.0
2008-03-13 15:10:00,54.71,54.85,54.67,54.82,86100.0,33.805,33.8915,33.7803,33.873,86100.0
2008-03-13 15:15:00,54.82,54.83,54.73,54.77,72100.0,33.873,33.8791,33.8174,33.8421,72100.0
2008-03-13 15:20:00,54.77,54.79,54.67,54.79,63700.0,33.8421,33.8544,33.7803,33.8544,63700.0
2008-03-13 15:25:00,54.78,54.98,54.77,54.9,193300.0,33.8483,33.9718,33.8421,33.9224,193300.0
2008-03-13 15:30:00,54.89,54.99,54.89,54.95,184800.0,33.9162,33.978,33.9162,33.9533,184800.0
2008-03-13 15:35:00,54.95,55.03,54.94,55.02,294900.0,33.9533,34.0027,33.9471,33.9965,294900.0
2008-03-13 15:40:00,55.02,55.12,55.02,55.06,305100.0,33.9965,34.0583,33.9965,34.0213,305100.0
2008-03-13 15:45:00,55.06,55.07,54.81,54.87,193400.0,34.0213,34.0274,33.8668,33.9039,193400.0
2008-03-13 15:50:00,54.86,54.94,54.82,54.92,155700.0,33.8977,33.9471,33.873,33.9348,155700.0
2008-03-13 15:55:00,54.92,54.92,54.82,54.91,219800.0,33.9348,33.9348,33.873,33.9286,219800.0
2008-03-14 09:30:00,55.18,55.18,54.51,54.58,221800.0,34.0954,34.0954,33.6814,33.7247,221800.0
2008-03-14 09:35:00,54.54,54.74,54.5,54.69,70300.0,33.7,33.8235,33.6752,33.7926,70300.0
2008-03-14 09:40:00,54.67,54.74,54.5,54.53,105300.0,33.7803,33.8235,33.6752,33.6938,105300.0
2008-03-14 09:45:00,54.52,54.53,54.25,54.3,190300.0,33.6876,33.6938,33.5208,33.5517,190300.0
2008-03-14 09:50:00,54.31,54.4,54.25,54.29,153500.0,33.5578,33.6135,33.5208,33.5455,153500.0
2008-03-14 09:55:00,54.29,54.32,54.25,54.27,261200.0,33.5455,33.564,33.5208,33.5331,261200.0
2008-03-14 10:00:00,54.26,54.27,53.75,54.17,309300.0,33.5269,33.5331,33.2118,33.4713,309300.0
2008-03-14 10:05:00,54.19,54.65,54.04,54.56,184300.0,33.4837,33.7679,33.391,33.7123,184300.0
2008-03-14 10:10:00,54.54,54.56,54.05,54.39,106200.0,33.7,33.7123,33.3972,33.6073,106200.0
2008-03-14 10:15:00,54.38,54.59,54.28,54.44,115700.0,33.6011,33.7309,33.5393,33.6382,115700.0
2008-03-14 10:20:00,54.44,54.45,54.16,54.29,155700.0,33.6382,33.6443,33.4652,33.5455,155700.0
2008-03-14 10:25:00,54.3,54.3,53.92,54.13,111800.0,33.5517,33.5517,33.3169,33.4466,111800.0
2008-03-14 10:30:00,54.16,54.35,54.08,54.19,109700.0,33.4652,33.5826,33.4157,33.4837,109700.0
2008-03-14 10:35:00,54.19,54.22,53.96,53.96,135100.0,33.4837,33.5022,33.3416,33.3416,135100.0
2008-03-14 10:40:00,53.97,54.16,53.78,54.14,150500.0,33.3478,33.4652,33.2304,33.4528,150500.0
2008-03-14 10:45:00,54.13,54.25,53.99,54.06,76300.0,33.4466,33.5208,33.3601,33.4034,76300.0
2008-03-14 10:50:00,54.07,54.27,54.05,54.21,47000.0,33.4095,33.5331,33.3972,33.4961,47000.0
2008-03-14 10:55:00,54.22,54.32,54.08,54.11,153800.0,33.5022,33.564,33.4157,33.4343,153800.0
2008-03-14 11:00:00,54.12,54.23,54.11,54.2,63900.0,33.4404,33.5084,33.4343,33.4899,63900.0
2008-03-14 11:05:00,54.2,54.35,54.16,54.28,56000.0,33.4899,33.5826,33.4652,33.5393,56000.0
2008-03-14 11:10:00,54.28,54.3,54.15,54.23,82000.0,33.5393,33.5517,33.459,33.5084,82000.0
2008-03-14 11:15:00,54.23,54.24,54.09,54.2,120500.0,33.5084,33.5146,33.4219,33.4899,120500.0
2008-03-14 11:20:00,54.2,54.25,54.09,54.14,90800.0,33.4899,33.5208,33.4219,33.4528,90800.0
2008-03-14 11:25:00,54.13,54.16,54.04,54.08,221700.0,33.4466,33.4652,33.391,33.4157,221700.0
2008-03-14 11:30:00,54.08,54.27,54.03,54.24,78000.0,33.4157,33.5331,33.3848,33.5146,78000.0
2008-03-14 11:35:00,54.25,54.38,54.22,54.35,94400.0,33.5208,33.6011,33.5022,33.5826,94400.0
2008-03-14 11:40:00,54.36,54.52,54.32,54.51,96700.0,33.5887,33.6876,33.564,33.6814,96700.0
2008-03-14 11:45:00,54.5,54.73,54.5,54.58,118200.0,33.6752,33.8174,33.6752,33.7247,118200.0
2008-03-14 11:50:00,54.56,54.59,54.23,54.24,86300.0,33.7123,33.7309,33.5084,33.5146,86300.0
2008-03-14 11:55:00,54.24,54.34,54.08,54.32,89700.0,33.5146,33.5764,33.4157,33.564,89700.0
2008-03-14 12:00:00,54.32,54.43,54.31,54.41,64800.0,33.564,33.632,33.5578,33.6196,64800.0
2008-03-14 12:05:00,54.41,54.57,54.39,54.49,66300.0,33.6196,33.7185,33.6073,33.6691,66300.0
2008-03-14 12:10:00,54.48,54.55,54.39,54.49,73200.0,33.6629,33.7061,33.6073,33.6691,73200.0
2008-03-14 12:15:00,54.49,54.49,54.25,54.31,67000.0,33.6691,33.6691,33.5208,33.5578,67000.0
2008-03-14 12:20:00,54.3,54.32,54.2,54.24,58700.0,33.5517,33.564,33.4899,33.5146,58700.0
2008-03-14 12:25:00,54.22,54.37,54.19,54.28,57200.0,33.5022,33.5949,33.4837,33.5393,57200.0
2008-03-14 12:30:00,54.27,54.36,54.2,54.29,73600.0,33.5331,33.5887,33.4899,33.5455,73600.0
2008-03-14 12:35:00,54.27,54.3,54.13,54.15,54900.0,33.5331,33.5517,33.4466,33.459,54900.0
2008-03-14 12:40:00,54.15,54.27,54.05,54.15,82400.0,33.459,33.5331,33.3972,33.459,82400.0
2008-03-14 12:45:00,54.14,54.37,54.09,54.36,53700.0,33.4528,33.5949,33.4219,33.5887,53700.0
2008-03-14 12:50:00,54.36,54.59,54.18,54.34,80100.0,33.5887,33.7309,33.4775,33.5764,80100.0
2008-03-14 12:55:00,54.37,54.37,54.11,54.23,58800.0,33.5949,33.5949,33.4343,33.5084,58800.0
2008-03-14 13:00:00,54.23,54.26,54.13,54.2,63400.0,33.5084,33.5269,33.4466,33.4899,63400.0
2008-03-14 13:05:00,54.2,54.2,54.08,54.18,86200.0,33.4899,33.4899,33.4157,33.4775,86200.0
2008-03-14 13:10:00,54.18,54.2,54.11,54.15,110000.0,33.4775,33.4899,33.4343,33.459,110000.0
2008-03-14 13:15:00,54.15,54.33,54.1,54.19,101600.0,33.459,33.5702,33.4281,33.4837,101600.0
2008-03-14 13:20:00,54.17,54.23,54.1,54.15,78000.0,33.4713,33.5084,33.4281,33.459,78000.0
2008-03-14 13:25:00,54.16,54.37,54.12,54.28,143300.0,33.4652,33.5949,33.4404,33.5393,143300.0
2008-03-14 13:30:00,54.27,54.27,54.12,54.12,77000.0,33.5331,33.5331,33.4404,33.4404,77000.0
2008-03-14 13:35:00,54.12,54.4,54.11,54.36,85200.0,33.4404,33.6135,33.4343,33.5887,85200.0
2008-03-14 13:40:00,54.38,54.38,54.29,54.31,48800.0,33.6011,33.6011,33.5455,33.5578,48800.0
2008-03-14 13:45:00,54.32,54.43,54.3,54.31,61000.0,33.564,33.632,33.5517,33.5578,61000.0
2008-03-14 13:50:00,54.31,54.32,54.2,54.21,62100.0,33.5578,33.564,33.4899,33.4961,62100.0
2008-03-14 13:55:00,54.21,54.3,54.19,54.2,68300.0,33.4961,33.5517,33.4837,33.4899,68300.0
2008-03-14 14:00:00,54.2,54.37,54.18,54.26,127700.0,33.4899,33.5949,33.4775,33.5269,127700.0
2008-03-14 14:05:00,54.26,54.36,54.25,54.25,64700.0,33.5269,33.5887,33.5208,33.5208,64700.0
2008-03-14 14:10:00,54.25,54.39,54.2,54.29,100600.0,33.5208,33.6073,33.4899,33.5455,100600.0
2008-03-14 14:15:00,54.3,54.43,54.25,54.3,91300.0,33.5517,33.632,33.5208,33.5517,91300.0
2008-03-14 14:20:00,54.3,54.33,54.24,54.26,64800.0,33.5517,33.5702,33.5146,33.5269,64800.0
2008-03-14 14:25:00,54.27,54.27,54.2,54.26,113400.0,33.5331,33.5331,33.4899,33.5269,113400.0
2008-03-14 14:30:00,54.22,54.27,54.17,54.23,135400.0,33.5022,33.5331,33.4713,33.5084,135400.0
2008-03-14 14:35:00,54.24,54.25,54.09,54.11,321300.0,33.5146,33.5208,33.4219,33.4343,321300.0
2008-03-14 14:40:00,54.12,54.49,54.11,54.38,219900.0,33.4404,33.6691,33.4343,33.6011,219900.0
2008-03-14 14:45:00,54.39,54.4,54.15,54.16,140400.0,33.6073,33.6135,33.459,33.4652,140400.0
2008-03-14 14:50:00,54.17,54.26,54.15,54.25,128800.0,33.4713,33.5269,33.459,33.5208,128800.0
2008-03-14 14:55:00,54.26,54.3,54.2,54.23,79000.0,33.5269,33.5517,33.4899,33.5084,79000.0
2008-03-14 15:00:00,54.24,54.36,54.18,54.33,117300.0,33.5146,33.5887,33.4775,33.5702,117300.0
2008-03-14 15:05:00,54.34,54.39,54.27,54.38,88000.0,33.5764,33.6073,33.5331,33.6011,88000.0
2008-03-14 15:10:00,54.39,54.59,54.32,54.53,135300.0,33.6073,33.7309,33.564,33.6938,135300.0
2008-03-14 15:15:00,54.53,54.89,54.52,54.7,157700.0,33.6938,33.9162,33.6876,33.7988,157700.0
2008-03-14 15:20:00,54.7,54.91,54.68,54.88,197800.0,33.7988,33.9286,33.7865,33.91,197800.0
2008-03-14 15:25:00,54.87,55.08,54.75,54.9,236100.0,33.9039,34.0336,33.8297,33.9224,236100.0
2008-03-14 15:30:00,54.9,54.97,54.68,54.74,300000.0,33.9224,33.9657,33.7865,33.8235,300000.0
2008-03-14 15:35:00,54.74,54.98,54.71,54.9,290100.0,33.8235,33.9718,33.805,33.9224,290100.0
2008-03-14 15:40:00,54.89,54.9,54.75,54.79,169200.0,33.9162,33.9224,33.8297,33.8544,169200.0
2008-03-14 15:45:00,54.78,54.8,54.47,54.7,174600.0,33.8483,33.8606,33.6567,33.7988,174600.0
2008-03-14 15:50:00,54.7,54.75,54.44,54.75,216200.0,33.7988,33.8297,33.6382,33.8297,216200.0
2008-03-14 15:55:00,54.76,54.9,54.74,54.83,221800.0,33.8359,33.9224,33.8235,33.8791,221800.0
2008-03-17 09:30:00,53.37,53.55,53.01,53.54,414400.0,32.977,33.0882,32.7546,33.0821,414400.0
2008-03-17 09:35:00,53.55,53.8,53.54,53.76,238800.0,33.0882,33.2427,33.0821,33.218,238800.0
2008-03-17 09:40:00,53.8,53.96,53.67,53.81,161200.0,33.2427,33.3416,33.1624,33.2489,161200.0
2008-03-17 09:45:00,53.8,53.96,53.75,53.86,158100.0,33.2427,33.3416,33.2118,33.2798,158100.0
2008-03-17 09:50:00,53.89,54.0,53.73,53.75,167100.0,33.2983,33.3663,33.1995,33.2118,167100.0
2008-03-17 09:55:00,53.74,53.83,53.63,53.71,161900.0,33.2056,33.2613,33.1377,33.1871,161900.0
2008-03-17 10:00:00,53.8,53.88,53.68,53.78,131100.0,33.2427,33.2921,33.1686,33.2304,131100.0
2008-03-17 10:05:00,53.78,53.96,53.76,53.91,127100.0,33.2304,33.3416,33.218,33.3107,127100.0
2008-03-17 10:10:00,53.96,54.11,53.94,53.99,141200.0,33.3416,33.4343,33.3292,33.3601,141200.0
2008-03-17 10:15:00,53.99,54.18,53.91,54.15,132600.0,33.3601,33.4775,33.3107,33.459,132600.0
2008-03-17 10:20:00,54.13,54.21,54.1,54.17,136000.0,33.4466,33.4961,33.4281,33.4713,136000.0
2008-03-17 10:25:00,54.17,54.33,54.01,54.03,202800.0,33.4713,33.5702,33.3725,33.3848,202800.0
2008-03-17 10:30:00,54.04,54.25,53.8,53.8,127900.0,33.391,33.5208,33.2427,33.2427,127900.0
2008-03-17 10:35:00,53.8,53.82,53.62,53.81,138600.0,33.2427,33.2551,33.1315,33.2489,138600.0
2008-03-17 10:40:00,53.81,54.14,53.8,53.97,101800.0,33.2489,33.4528,33.2427,33.3478,101800.0
2008-03-17 10:45:00,53.98,54.25,53.93,54.08,118200.0,33.3539,33.5208,33.323,33.4157,118200.0
2008-03-17 10:50:00,54.08,54.3,54.03,54.15,115100.0,33.4157,33.5517,33.3848,33.459,115100.0
2008-03-17 10:55:00,54.14,54.21,53.96,54.1,90600.0,33.4528,33.4961,33.3416,33.4281,90600.0
2008-03-17 11:00:00,54.1,54.17,53.94,53.94,136100.0,33.4281,33.4713,33.3292,33.3292,136100.0
2008-03-17 11:05:00,53.93,53.99,53.83,53.93,79200.0,33.323,33.3601,33.2613,33.323,79200.0
2008-03-17 11:10:00,53.93,54.02,53.87,53.9,89200.0,33.323,33.3787,33.286,33.3045,89200.0
2008-03-17 11:15:00,53.88,53.96,53.76,53.95,113900.0,33.2921,33.3416,33.218,33.3354,113900.0
2008-03-17 11:20:00,53.95,54.04,53.91,53.95,111500.0,33.3354,33.391,33.3107,33.3354,111500.0
2008-03-17 11:25:00,53.95,54.02,53.87,54.0,80400.0,33.3354,33.3787,33.286,33.3663,80400.0
2008-03-17 11:30:00,54.0,54.03,53.98,53.99,96900.0,33.3663,33.3848,33.3539,33.3601,96900.0
2008-03-17 11:35:00,54.0,54.06,53.84,54.0,117200.0,33.3663,33.4034,33.2674,33.3663,117200.0
2008-03-17 11:40:00,54.0,54.12,53.97,54.05,73600.0,33.3663,33.4404,33.3478,33.3972,73600.0
2008-03-17 11:45:00,54.06,54.2,54.0,54.18,74500.0,33.4034,33.4899,33.3663,33.4775,74500.0
2008-03-17 11:50:00,54.18,54.19,53.94,53.95,93600.0,33.4775,33.4837,33.3292,33.3354,93600.0
2008-03-17 11:55:00,53.96,53.99,53.85,53.97,82000.0,33.3416,33.3601,33.2736,33.3478,82000.0
2008-03-17 12:00:00,53.97,53.99,53.79,53.98,94200.0,33.3478,33.3601,33.2365,33.3539,94200.0
2008-03-17 12:05:00,53.98,54.04,53.85,54.01,97900.0,33.3539,33.391,33.2736,33.3725,97900.0
2008-03-17 12:10:00,54.01,54.07,53.97,54.02,64000.0,33.3725,33.4095,33.3478,33.3787,64000.0
2008-03-17 12:15:00,54.03,54.07,53.95,53.96,52300.0,33.3848,33.4095,33.3354,33.3416,52300.0
2008-03-17 12:20:00,53.96,53.98,53.7,53.77,75600.0,33.3416,33.3539,33.1809,33.2242,75600.0
2008-03-17 12:25:00,53.77,53.88,53.76,53.87,77300.0,33.2242,33.2921,33.218,33.286,77300.0
2008-03-17 12:30:00,53.86,54.0,53.79,53.85,78000.0,33.2798,33.3663,33.2365,33.2736,78000.0
2008-03-17 12:35:00,53.86,54.03,53.84,53.94,98300.0,33.2798,33.3848,33.2674,33.3292,98300.0
2008-03-17 12:40:00,53.94,54.02,53.91,53.94,64600.0,33.3292,33.3787,33.3107,33.3292,64600.0
2008-03-17 12:45:00,53.96,54.03,53.94,54.02,71000.0,33.3416,33.3848,33.3292,33.3787,71000.0
2008-03-17 12:50:00,54.02,54.13,54.0,54.05,77800.0,33.3787,33.4466,33.3663,33.3972,77800.0
2008-03-17 12:55:00,54.05,54.18,54.05,54.07,54000.0,33.3972,33.4775,33.3972,33.4095,54000.0
2008-03-17 13:00:00,54.07,54.11,54.05,54.08,61000.0,33.4095,33.4343,33.3972,33.4157,61000.0
2008-03-17 13:05:00,54.08,54.1,53.98,54.09,94100.0,33.4157,33.4281,33.3539,33.4219,94100.0
2008-03-17 13:10:00,54.08,54.13,53.94,53.95,81900.0,33.4157,33.4466,33.3292,33.3354,81900.0
2008-03-17 13:15:00,53.96,54.0,53.85,53.9,117800.0,33.3416,33.3663,33.2736,33.3045,117800.0
2008-03-17 13:20:00,53.9,53.9,53.79,53.83,139500.0,33.3045,33.3045,33.2365,33.2613,139500.0
2008-03-17 13:25:00,53.83,53.9,53.76,53.85,118600.0,33.2613,33.3045,33.218,33.2736,118600.0
2008-03-17 13:30:00,53.85,53.91,53.79,53.9,68800.0,33.2736,33.3107,33.2365,33.3045,68800.0
2008-03-17 13:35:00,53.9,53.98,53.82,53.9,74100.0,33.3045,33.3539,33.2551,33.3045,74100.0
2008-03-17 13:40:00,53.9,54.05,53.86,54.04,100600.0,33.3045,33.3972,33.2798,33.391,100600.0
2008-03-17 13:45:00,54.03,54.13,53.88,53.93,111100.0,33.3848,33.4466,33.2921,33.323,111100.0
2008-03-17 13:50:00,53.93,54.02,53.88,54.02,78200.0,33.323,33.3787,33.2921,33.3787,78200.0
2008-03-17 13:55:00,53.99,54.15,53.91,54.13,83400.0,33.3601,33.459,33.3107,33.4466,83400.0
2008-03-17 14:00:00,54.15,54.31,54.01,54.3,111700.0,33.459,33.5578,33.3725,33.5517,111700.0
2008-03-17 14:05:00,54.3,54.4,54.23,54.32,127400.0,33.5517,33.6135,33.5084,33.564,127400.0
2008-03-17 14:10:00,54.3,54.32,54.16,54.17,94700.0,33.5517,33.564,33.4652,33.4713,94700.0
2008-03-17 14:15:00,54.17,54.23,54.09,54.09,94600.0,33.4713,33.5084,33.4219,33.4219,94600.0
2008-03-17 14:20:00,54.1,54.22,54.09,54.13,88900.0,33.4281,33.5022,33.4219,33.4466,88900.0
2008-03-17 14:25:00,54.12,54.12,53.91,53.91,111400.0,33.4404,33.4404,33.3107,33.3107,111400.0
2008-03-17 14:30:00,53.92,54.11,53.9,54.01,78300.0,33.3169,33.4343,33.3045,33.3725,78300.0
2008-03-17 14:35:00,54.02,54.18,54.0,54.15,75800.0,33.3787,33.4775,33.3663,33.459,75800.0
2008-03-17 14:40:00,54.15,54.3,54.13,54.24,111800.0,33.459,33.5517,33.4466,33.5146,111800.0
2008-03-17 14:45:00,54.24,54.38,54.01,54.12,129600.0,33.5146,33.6011,33.3725,33.4404,129600.0
2008-03-17 14:50:00,54.11,54.32,54.1,54.13,121700.0,33.4343,33.564,33.4281,33.4466,121700.0
2008-03-17 14:55:00,54.12,54.45,54.12,54.25,122100.0,33.4404,33.6443,33.4404,33.5208,122100.0
2008-03-17 15:00:00,54.26,54.47,54.22,54.37,128000.0,33.5269,33.6567,33.5022,33.5949,128000.0
2008-03-17 15:05:00,54.38,54.62,54.35,54.45,155800.0,33.6011,33.7494,33.5826,33.6443,155800.0
2008-03-17 15:10:00,54.45,54.46,54.28,54.42,132600.0,33.6443,33.6505,33.5393,33.6258,132600.0
2008-03-17 15:15:00,54.41,54.48,54.32,54.34,115000.0,33.6196,33.6629,33.564,33.5764,115000.0
2008-03-17 15:20:00,54.34,54.65,54.33,54.57,153600.0,33.5764,33.7679,33.5702,33.7185,153600.0
2008-03-17 15:25:00,54.56,54.7,54.42,54.42,168900.0,33.7123,33.7988,33.6258,33.6258,168900.0
2008-03-17 15:30:00,54.42,54.77,54.4,54.75,154900.0,33.6258,33.8421,33.6135,33.8297,154900.0
2008-03-17 15:35:00,54.76,54.8,54.57,54.6,233300.0,33.8359,33.8606,33.7185,33.737,233300.0
2008-03-17 15:40:00,54.6,54.76,54.58,54.68,220700.0,33.737,33.8359,33.7247,33.7865,220700.0
2008-03-17 15:45:00,54.68,54.69,54.43,54.6,204400.0,33.7865,33.7926,33.632,33.737,204400.0
2008-03-17 15:50:00,54.58,54.65,54.43,54.48,197200.0,33.7247,33.7679,33.632,33.6629,197200.0
2008-03-17 15:55:00,54.47,54.51,54.16,54.26,279000.0,33.6567,33.6814,33.4652,33.5269,279000.0
2008-03-18 09:30:00,54.85,55.0,54.46,54.75,201200.0,33.8915,33.9842,33.6505,33.8297,201200.0
2008-03-18 09:35:00,54.75,54.75,54.23,54.32,104500.0,33.8297,33.8297,33.5084,33.564,104500.0
2008-03-18 09:40:00,54.33,54.39,54.01,54.07,91900.0,33.5702,33.6073,33.3725,33.4095,91900.0
2008-03-18 09:45:00,54.06,54.24,54.02,54.17,110000.0,33.4034,33.5146,33.3787,33.4713,110000.0
2008-03-18 09:50:00,54.17,54.26,54.14,54.18,74900.0,33.4713,33.5269,33.4528,33.4775,74900.0
2008-03-18 09:55:00,54.19,54.57,54.18,54.57,103600.0,33.4837,33.7185,33.4775,33.7185,103600.0
2008-03-18 10:00:00,54.58,54.75,54.58,54.73,100500.0,33.7247,33.8297,33.7247,33.8174,100500.0
2008-03-18 10:05:00,54.74,54.9,54.72,54.76,94300.0,33.8235,33.9224,33.8112,33.8359,94300.0
2008-03-18 10:10:00,54.76,54.87,54.66,54.87,56200.0,33.8359,33.9039,33.7741,33.9039,56200.0
2008-03-18 10:15:00,54.87,54.89,54.71,54.89,99200.0,33.9039,33.9162,33.805,33.9162,99200.0
2008-03-18 10:20:00,54.88,55.0,54.87,54.97,103500.0,33.91,33.9842,33.9039,33.9657,103500.0
2008-03-18 10:25:00,54.96,55.24,54.95,55.19,140600.0,33.9595,34.1325,33.9533,34.1016,140600.0
2008-03-18 10:30:00,55.19,55.19,54.99,55.05,78800.0,34.1016,34.1016,33.978,34.0151,78800.0
2008-03-18 10:35:00,55.07,55.18,55.0,55.14,55800.0,34.0274,34.0954,33.9842,34.0707,55800.0
2008-03-18 10:40:00,55.15,55.21,55.14,55.21,44800.0,34.0769,34.1139,34.0707,34.1139,44800.0
2008-03-18 10:45:00,55.21,55.21,55.08,55.17,54600.0,34.1139,34.1139,34.0336,34.0892,54600.0
2008-03-18 10:50:00,55.16,55.18,55.06,55.06,60500.0,34.0831,34.0954,34.0213,34.0213,60500.0
2008-03-18 10:55:00,55.07,55.1,54.92,54.99,45900.0,34.0274,34.046,33.9348,33.978,45900.0
2008-03-18 11:00:00,54.97,55.09,54.95,55.05,46100.0,33.9657,34.0398,33.9533,34.0151,46100.0
2008-03-18 11:05:00,55.04,55.13,54.97,55.12,61700.0,34.0089,34.0645,33.9657,34.0583,61700.0
2008-03-18 11:10:00,55.12,55.15,55.07,55.15,41500.0,34.0583,34.0769,34.0274,34.0769,41500.0
2008-03-18 11:15:00,55.16,55.24,55.11,55.24,55800.0,34.0831,34.1325,34.0522,34.1325,55800.0
2008-03-18 11:20:00,55.24,55.43,55.24,55.41,70600.0,34.1325,34.2499,34.1325,34.2375,70600.0
2008-03-18 11:25:00,55.42,55.46,55.42,55.46,52800.0,34.2437,34.2684,34.2437,34.2684,52800.0
2008-03-18 11:30:00,55.45,55.48,55.28,55.29,84900.0,34.2622,34.2808,34.1572,34.1634,84900.0
2008-03-18 11:35:00,55.28,55.35,55.26,55.29,76600.0,34.1572,34.2005,34.1448,34.1634,76600.0
2008-03-18 11:40:00,55.29,55.38,55.28,55.35,35900.0,34.1634,34.219,34.1572,34.2005,35900.0
2008-03-18 11:45:00,55.34,55.35,55.1,55.11,100900.0,34.1943,34.2005,34.046,34.0522,100900.0
2008-03-18 11:50:00,55.11,55.12,54.96,54.99,77100.0,34.0522,34.0583,33.9595,33.978,77100.0
2008-03-18 11:55:00,55.0,55.0,54.82,54.82,79600.0,33.9842,33.9842,33.873,33.873,79600.0
2008-03-18 12:00:00,54.83,54.89,54.79,54.79,86400.0,33.8791,33.9162,33.8544,33.8544,86400.0
2008-03-18 12:05:00,54.78,54.81,54.77,54.78,89200.0,33.8483,33.8668,33.8421,33.8483,89200.0
2008-03-18 12:10:00,54.8,54.81,54.72,54.73,81700.0,33.8606,33.8668,33.8112,33.8174,81700.0
2008-03-18 12:15:00,54.73,54.78,54.65,54.67,143600.0,33.8174,33.8483,33.7679,33.7803,143600.0
2008-03-18 12:20:00,54.67,54.71,54.59,54.63,75800.0,33.7803,33.805,33.7309,33.7556,75800.0
2008-03-18 12:25:00,54.62,54.66,54.55,54.66,60600.0,33.7494,33.7741,33.7061,33.7741,60600.0
2008-03-18 12:30:00,54.65,54.85,54.65,54.84,55100.0,33.7679,33.8915,33.7679,33.8853,55100.0
2008-03-18 12:35:00,54.84,55.0,54.81,54.92,115900.0,33.8853,33.9842,33.8668,33.9348,115900.0
2008-03-18 12:40:00,54.93,54.93,54.85,54.86,40200.0,33.9409,33.9409,33.8915,33.8977,40200.0
2008-03-18 12:45:00,54.87,54.88,54.82,54.82,37100.0,33.9039,33.91,33.873,33.873,37100.0
2008-03-18 12:50:00,54.82,54.9,54.81,54.88,50700.0,33.873,33.9224,33.8668,33.91,50700.0
2008-03-18 12:55:00,54.88,54.91,54.85,54.86,29700.0,33.91,33.9286,33.8915,33.8977,29700.0
2008-03-18 13:00:00,54.86,54.9,54.83,54.86,72000.0,33.8977,33.9224,33.8791,33.8977,72000.0
2008-03-18 13:05:00,54.86,54.92,54.85,54.91,26500.0,33.8977,33.9348,33.8915,33.9286,26500.0
2008-03-18 13:10:00,54.91,55.04,54.91,54.98,54300.0,33.9286,34.0089,33.9286,33.9718,54300.0
2008-03-18 13:15:00,55.0,55.02,54.95,55.02,68300.0,33.9842,33.9965,33.9533,33.9965,68300.0
2008-03-18 13:20:00,55.02,55.04,54.97,54.99,100200.0,33.9965,34.0089,33.9657,33.978,100200.0
2008-03-18 13:25:00,55.01,55.05,54.97,55.02,61100.0,33.9904,34.0151,33.9657,33.9965,61100.0
2008-03-18 13:30:00,55.02,55.13,55.0,55.09,79100.0,33.9965,34.0645,33.9842,34.0398,79100.0
2008-03-18 13:35:00,55.1,55.17,55.06,55.14,58700.0,34.046,34.0892,34.0213,34.0707,58700.0
2008-03-18 13:40:00,55.15,55.18,55.11,55.16,59400.0,34.0769,34.0954,34.0522,34.0831,59400.0
2008-03-18 13:45:00,55.16,55.23,55.11,55.19,82300.0,34.0831,34.1263,34.0522,34.1016,82300.0
2008-03-18 13:50:00,55.19,55.24,55.17,55.19,49300.0,34.1016,34.1325,34.0892,34.1016,49300.0
2008-03-18 13:55:00,55.19,55.23,55.07,55.07,92400.0,34.1016,34.1263,34.0274,34.0274,92400.0
2008-03-18 14:00:00,55.07,55.08,54.97,54.98,58800.0,34.0274,34.0336,33.9657,33.9718,58800.0
2008-03-18 14:05:00,54.98,54.99,54.8,54.83,116600.0,33.9718,33.978,33.8606,33.8791,116600.0
2008-03-18 14:10:00,54.82,55.0,54.65,54.77,198800.0,33.873,33.9842,33.7679,33.8421,198800.0
2008-03-18 14:15:00,54.76,55.0,54.5,54.85,263600.0,33.8359,33.9842,33.6752,33.8915,263600.0
2008-03-18 14:20:00,54.83,54.97,54.71,54.94,105300.0,33.8791,33.9657,33.805,33.9471,105300.0
2008-03-18 14:25:00,54.95,54.96,54.62,54.68,117700.0,33.9533,33.9595,33.7494,33.7865,117700.0
2008-03-18 14:30:00,54.68,54.7,54.39,54.56,197600.0,33.7865,33.7988,33.6073,33.7123,197600.0
2008-03-18 14:35:00,54.56,54.67,54.37,54.46,225400.0,33.7123,33.7803,33.5949,33.6505,225400.0
2008-03-18 14:40:00,54.47,54.64,54.45,54.51,157300.0,33.6567,33.7617,33.6443,33.6814,157300.0
2008-03-18 14:45:00,54.49,54.75,54.47,54.64,294300.0,33.6691,33.8297,33.6567,33.7617,294300.0
2008-03-18 14:50:00,54.64,54.82,54.62,54.7,323200.0,33.7617,33.873,33.7494,33.7988,323200.0
2008-03-18 14:55:00,54.7,54.81,54.65,54.76,330200.0,33.7988,33.8668,33.7679,33.8359,330200.0
2008-03-18 15:00:00,54.76,54.77,54.57,54.65,158800.0,33.8359,33.8421,33.7185,33.7679,158800.0
2008-03-18 15:05:00,54.65,54.78,54.62,54.74,158200.0,33.7679,33.8483,33.7494,33.8235,158200.0
2008-03-18 15:10:00,54.73,54.74,54.58,54.66,142400.0,33.8174,33.8235,33.7247,33.7741,142400.0
2008-03-18 15:15:00,54.65,54.7,54.61,54.65,82600.0,33.7679,33.7988,33.7432,33.7679,82600.0
2008-03-18 15:20:00,54.66,54.75,54.64,54.73,275900.0,33.7741,33.8297,33.7617,33.8174,275900.0
2008-03-18 15:25:00,54.72,54.73,54.56,54.69,135700.0,33.8112,33.8174,33.7123,33.7926,135700.0
2008-03-18 15:30:00,54.68,54.76,54.63,54.72,296200.0,33.7865,33.8359,33.7556,33.8112,296200.0
2008-03-18 15:35:00,54.72,54.76,54.63,54.72,191500.0,33.8112,33.8359,33.7556,33.8112,191500.0
2008-03-18 15:40:00,54.72,54.77,54.67,54.75,301400.0,33.8112,33.8421,33.7803,33.8297,301400.0
2008-03-18 15:45:00,54.75,54.76,54.64,54.65,135800.0,33.8297,33.8359,33.7617,33.7679,135800.0
2008-03-18 15:50:00,54.66,54.82,54.64,54.78,228600.0,33.7741,33.873,33.7617,33.8483,228600.0
2008-03-18 15:55:00,54.78,54.84,54.75,54.8,314800.0,33.8483,33.8853,33.8297,33.8606,314800.0
2008-03-19 09:30:00,55.01,55.49,54.85,55.03,293600.0,33.9904,34.287,33.8915,34.0027,293600.0
2008-03-19 09:35:00,55.02,55.07,54.96,55.02,69700.0,33.9965,34.0274,33.9595,33.9965,69700.0
2008-03-19 09:40:00,55.05,55.16,54.98,55.05,78500.0,34.0151,34.0831,33.9718,34.0151,78500.0
2008-03-19 09:45:00,55.06,55.15,54.97,55.03,186000.0,34.0213,34.0769,33.9657,34.0027,186000.0
2008-03-19 09:50:00,55.03,55.13,55.01,55.05,105800.0,34.0027,34.0645,33.9904,34.0151,105800.0
2008-03-19 09:55:00,55.05,55.07,54.81,54.87,230100.0,34.0151,34.0274,33.8668,33.9039,230100.0
2008-03-19 10:00:00,54.86,55.01,54.84,55.0,123900.0,33.8977,33.9904,33.8853,33.9842,123900.0
2008-03-19 10:05:00,55.0,55.0,54.77,54.82,122800.0,33.9842,33.9842,33.8421,33.873,122800.0
2008-03-19 10:10:00,54.82,54.87,54.57,54.61,64000.0,33.873,33.9039,33.7185,33.7432,64000.0
2008-03-19 10:15:00,54.61,54.88,54.6,54.88,78500.0,33.7432,33.91,33.737,33.91,78500.0
2008-03-19 10:20:00,54.88,55.0,54.83,54.97,77600.0,33.91,33.9842,33.8791,33.9657,77600.0
2008-03-19 10:25:00,54.98,55.0,54.86,54.89,119500.0,33.9718,33.9842,33.8977,33.9162,119500.0
2008-03-19 10:30:00,54.89,54.9,54.67,54.73,94900.0,33.9162,33.9224,33.7803,33.8174,94900.0
2008-03-19 10:35:00,54.73,54.87,54.7,54.85,165500.0,33.8174,33.9039,33.7988,33.8915,165500.0
2008-03-19 10:40:00,54.85,54.95,54.77,54.92,136000.0,33.8915,33.9533,33.8421,33.9348,136000.0
2008-03-19 10:45:00,54.92,55.01,54.89,54.95,154800.0,33.9348,33.9904,33.9162,33.9533,154800.0
2008-03-19 10:50:00,54.95,55.02,54.94,54.94,80900.0,33.9533,33.9965,33.9471,33.9471,80900.0
2008-03-19 10:55:00,54.95,55.0,54.94,54.97,55800.0,33.9533,33.9842,33.9471,33.9657,55800.0
2008-03-19 11:00:00,54.97,55.0,54.89,54.95,143100.0,33.9657,33.9842,33.9162,33.9533,143100.0
2008-03-19 11:05:00,54.93,54.99,54.93,54.99,55800.0,33.9409,33.978,33.9409,33.978,55800.0
2008-03-19 11:10:00,54.99,55.1,54.98,55.1,350800.0,33.978,34.046,33.9718,34.046,350800.0
2008-03-19 11:15:00,55.1,55.1,54.9,54.9,134400.0,34.046,34.046,33.9224,33.9224,134400.0
2008-03-19 11:20:00,54.9,54.97,54.86,54.97,79100.0,33.9224,33.9657,33.8977,33.9657,79100.0
2008-03-19 11:25:00,54.95,55.0,54.93,54.97,78100.0,33.9533,33.9842,33.9409,33.9657,78100.0
2008-03-19 11:30:00,54.98,55.0,54.9,54.98,43400.0,33.9718,33.9842,33.9224,33.9718,43400.0
2008-03-19 11:35:00,54.99,55.0,54.92,54.95,68600.0,33.978,33.9842,33.9348,33.9533,68600.0
2008-03-19 11:40:00,54.96,54.99,54.9,54.9,42800.0,33.9595,33.978,33.9224,33.9224,42800.0
2008-03-19 11:45:00,54.9,54.91,54.81,54.88,43600.0,33.9224,33.9286,33.8668,33.91,43600.0
2008-03-19 11:50:00,54.88,54.95,54.8,54.92,100100.0,33.91,33.9533,33.8606,33.9348,100100.0
2008-03-19 11:55:00,54.92,54.97,54.8,54.8,69500.0,33.9348,33.9657,33.8606,33.8606,69500.0
2008-03-19 12:00:00,54.77,54.81,54.65,54.7,58900.0,33.8421,33.8668,33.7679,33.7988,58900.0
2008-03-19 12:05:00,54.7,54.88,54.68,54.88,55100.0,33.7988,33.91,33.7865,33.91,55100.0
2008-03-19 12:10:00,54.89,54.93,54.76,54.78,32900.0,33.9162,33.9409,33.8359,33.8483,32900.0
2008-03-19 12:15:00,54.78,54.85,54.7,54.82,79900.0,33.8483,33.8915,33.7988,33.873,79900.0
2008-03-19 12:20:00,54.82,54.82,54.68,54.68,73500.0,33.873,33.873,33.7865,33.7865,73500.0
2008-03-19 12:25:00,54.69,54.79,54.64,54.69,52900.0,33.7926,33.8544,33.7617,33.7926,52900.0
2008-03-19 12:30:00,54.68,54.75,54.67,54.67,43900.0,33.7865,33.8297,33.7803,33.7803,43900.0
2008-03-19 12:35:00,54.67,54.75,54.58,54.64,71300.0,33.7803,33.8297,33.7247,33.7617,71300.0
2008-03-19 12:40:00,54.64,54.64,54.42,54.5,74300.0,33.7617,33.7617,33.6258,33.6752,74300.0
2008-03-19 12:45:00,54.5,54.56,54.46,54.55,79800.0,33.6752,33.7123,33.6505,33.7061,79800.0
2008-03-19 12:50:00,54.55,54.62,54.53,54.59,98300.0,33.7061,33.7494,33.6938,33.7309,98300.0
2008-03-19 12:55:00,54.59,54.59,54.38,54.41,42700.0,33.7309,33.7309,33.6011,33.6196,42700.0
2008-03-19 13:00:00,54.42,54.53,54.36,54.43,59200.0,33.6258,33.6938,33.5887,33.632,59200.0
2008-03-19 13:05:00,54.43,54.58,54.42,54.47,45100.0,33.632,33.7247,33.6258,33.6567,45100.0
2008-03-19 13:10:00,54.47,54.5,54.38,54.38,82000.0,33.6567,33.6752,33.6011,33.6011,82000.0
2008-03-19 13:15:00,54.38,54.5,54.34,54.5,95800.0,33.6011,33.6752,33.5764,33.6752,95800.0
2008-03-19 13:20:00,54.5,54.56,54.44,54.45,131800.0,33.6752,33.7123,33.6382,33.6443,131800.0
2008-03-19 13:25:00,54.45,54.46,54.27,54.4,149600.0,33.6443,33.6505,33.5331,33.6135,149600.0
2008-03-19 13:30:00,54.39,54.45,54.31,54.39,51400.0,33.6073,33.6443,33.5578,33.6073,51400.0
2008-03-19 13:35:00,54.38,54.48,54.33,54.48,50600.0,33.6011,33.6629,33.5702,33.6629,50600.0
2008-03-19 13:40:00,54.48,54.48,54.35,54.4,66000.0,33.6629,33.6629,33.5826,33.6135,66000.0
2008-03-19 13:45:00,54.41,54.49,54.4,54.42,96400.0,33.6196,33.6691,33.6135,33.6258,96400.0
2008-03-19 13:50:00,54.44,54.44,54.16,54.33,127900.0,33.6382,33.6382,33.4652,33.5702,127900.0
2008-03-19 13:55:00,54.33,54.42,54.25,54.33,50200.0,33.5702,33.6258,33.5208,33.5702,50200.0
2008-03-19 14:00:00,54.32,54.43,54.2,54.2,84900.0,33.564,33.632,33.4899,33.4899,84900.0
2008-03-19 14:05:00,54.2,54.23,54.16,54.21,77400.0,33.4899,33.5084,33.4652,33.4961,77400.0
2008-03-19 14:10:00,54.2,54.29,54.15,54.27,105100.0,33.4899,33.5455,33.459,33.5331,105100.0
2008-03-19 14:15:00,54.27,54.27,54.0,54.06,174000.0,33.5331,33.5331,33.3663,33.4034,174000.0
2008-03-19 14:20:00,54.07,54.18,54.05,54.15,82900.0,33.4095,33.4775,33.3972,33.459,82900.0
2008-03-19 14:25:00,54.13,54.2,54.05,54.08,64900.0,33.4466,33.4899,33.3972,33.4157,64900.0
2008-03-19 14:30:00,54.08,54.13,53.94,53.94,96500.0,33.4157,33.4466,33.3292,33.3292,96500.0
2008-03-19 14:35:00,53.95,54.0,53.77,53.89,146700.0,33.3354,33.3663,33.2242,33.2983,146700.0
2008-03-19 14:40:00,53.88,53.93,53.76,53.9,200500.0,33.2921,33.323,33.218,33.3045,200500.0
2008-03-19 14:45:00,53.91,53.96,53.83,53.84,119200.0,33.3107,33.3416,33.2613,33.2674,119200.0
2008-03-19 14:50:00,53.85,53.92,53.79,53.91,85400.0,33.2736,33.3169,33.2365,33.3107,85400.0
2008-03-19 14:55:00,53.91,54.01,53.91,54.01,108600.0,33.3107,33.3725,33.3107,33.3725,108600.0
2008-03-19 15:00:00,54.0,54.01,53.91,53.98,92300.0,33.3663,33.3725,33.3107,33.3539,92300.0
2008-03-19 15:05:00,53.98,54.17,53.98,54.06,96900.0,33.3539,33.4713,33.3539,33.4034,96900.0
2008-03-19 15:10:00,54.07,54.1,53.98,54.03,99900.0,33.4095,33.4281,33.3539,33.3848,99900.0
2008-03-19 15:15:00,54.01,54.04,53.98,54.01,85800.0,33.3725,33.391,33.3539,33.3725,85800.0
2008-03-19 15:20:00,54.0,54.02,53.79,53.79,106600.0,33.3663,33.3787,33.2365,33.2365,106600.0
2008-03-19 15:25:00,53.78,53.82,53.7,53.78,101600.0,33.2304,33.2551,33.1809,33.2304,101600.0
2008-03-19 15:30:00,53.79,53.88,53.7,53.7,114800.0,33.2365,33.2921,33.1809,33.1809,114800.0
2008-03-19 15:35:00,53.71,53.81,53.62,53.62,130000.0,33.1871,33.2489,33.1315,33.1315,130000.0
2008-03-19 15:40:00,53.62,53.88,53.6,53.84,154900.0,33.1315,33.2921,33.1191,33.2674,154900.0
2008-03-19 15:45:00,53.85,53.93,53.74,53.9,154700.0,33.2736,33.323,33.2056,33.3045,154700.0
2008-03-19 15:50:00,53.9,53.92,53.7,53.73,250600.0,33.3045,33.3169,33.1809,33.1995,250600.0
2008-03-19 15:55:00,53.73,53.81,53.59,53.59,245400.0,33.1995,33.2489,33.113,33.113,245400.0
2008-03-20 09:30:00,53.95,54.41,53.7,54.31,1931300.0,33.3354,33.6196,33.1809,33.5578,1931300.0
2008-03-20 09:35:00,54.34,54.38,54.08,54.24,147800.0,33.5764,33.6011,33.4157,33.5146,147800.0
2008-03-20 09:40:00,54.24,54.27,54.09,54.24,107000.0,33.5146,33.5331,33.4219,33.5146,107000.0
2008-03-20 09:45:00,54.23,54.35,54.11,54.12,120300.0,33.5084,33.5826,33.4343,33.4404,120300.0
2008-03-20 09:50:00,54.12,54.2,54.05,54.16,135500.0,33.4404,33.4899,33.3972,33.4652,135500.0
2008-03-20 09:55:00,54.17,54.19,54.1,54.13,189100.0,33.4713,33.4837,33.4281,33.4466,189100.0
2008-03-20 10:00:00,54.14,54.38,54.1,54.29,327300.0,33.4528,33.6011,33.4281,33.5455,327300.0
2008-03-20 10:05:00,54.29,54.35,54.12,54.22,289300.0,33.5455,33.5826,33.4404,33.5022,289300.0
2008-03-20 10:10:00,54.21,54.27,54.19,54.25,172000.0,33.4961,33.5331,33.4837,33.5208,172000.0
2008-03-20 10:15:00,54.25,54.31,54.18,54.25,142800.0,33.5208,33.5578,33.4775,33.5208,142800.0
2008-03-20 10:20:00,54.25,54.32,54.19,54.24,262000.0,33.5208,33.564,33.4837,33.5146,262000.0
2008-03-20 10:25:00,54.23,54.31,54.2,54.26,207700.0,33.5084,33.5578,33.4899,33.5269,207700.0
2008-03-20 10:30:00,54.29,54.37,54.19,54.35,92500.0,33.5455,33.5949,33.4837,33.5826,92500.0
2008-03-20 10:35:00,54.34,54.35,54.2,54.23,59600.0,33.5764,33.5826,33.4899,33.5084,59600.0
2008-03-20 10:40:00,54.21,54.25,54.17,54.2,163500.0,33.4961,33.5208,33.4713,33.4899,163500.0
2008-03-20 10:45:00,54.2,54.39,54.19,54.29,112700.0,33.4899,33.6073,33.4837,33.5455,112700.0
2008-03-20 10:50:00,54.28,54.33,54.22,54.29,79800.0,33.5393,33.5702,33.5022,33.5455,79800.0
2008-03-20 10:55:00,54.28,54.43,54.24,54.37,66000.0,33.5393,33.632,33.5146,33.5949,66000.0
2008-03-20 11:00:00,54.37,54.39,54.26,54.27,51900.0,33.5949,33.6073,33.5269,33.5331,51900.0
2008-03-20 11:05:00,54.28,54.39,54.27,54.36,58700.0,33.5393,33.6073,33.5331,33.5887,58700.0
2008-03-20 11:10:00,54.35,54.35,54.25,54.28,54300.0,33.5826,33.5826,33.5208,33.5393,54300.0
2008-03-20 11:15:00,54.28,54.29,54.2,54.28,82900.0,33.5393,33.5455,33.4899,33.5393,82900.0
2008-03-20 11:20:00,54.28,54.37,54.25,54.28,206700.0,33.5393,33.5949,33.5208,33.5393,206700.0
2008-03-20 11:25:00,54.28,54.29,54.23,54.25,84900.0,33.5393,33.5455,33.5084,33.5208,84900.0
2008-03-20 11:30:00,54.25,54.3,54.24,54.29,37700.0,33.5208,33.5517,33.5146,33.5455,37700.0
2008-03-20 11:35:00,54.29,54.3,54.2,54.22,96300.0,33.5455,33.5517,33.4899,33.5022,96300.0
2008-03-20 11:40:00,54.23,54.25,54.22,54.24,49900.0,33.5084,33.5208,33.5022,33.5146,49900.0
2008-03-20 11:45:00,54.24,54.28,54.17,54.2,223000.0,33.5146,33.5393,33.4713,33.4899,223000.0
2008-03-20 11:50:00,54.2,54.28,54.19,54.24,163500.0,33.4899,33.5393,33.4837,33.5146,163500.0
2008-03-20 11:55:00,54.23,54.27,54.22,54.24,48400.0,33.5084,33.5331,33.5022,33.5146,48400.0
2008-03-20 12:00:00,54.24,54.32,54.24,54.3,275700.0,33.5146,33.564,33.5146,33.5517,275700.0
2008-03-20 12:05:00,54.29,54.43,54.25,54.27,156200.0,33.5455,33.632,33.5208,33.5331,156200.0
2008-03-20 12:10:00,54.28,54.38,54.27,54.37,66700.0,33.5393,33.6011,33.5331,33.5949,66700.0
2008-03-20 12:15:00,54.37,54.48,54.36,54.44,129300.0,33.5949,33.6629,33.5887,33.6382,129300.0
2008-03-20 12:20:00,54.44,54.46,54.35,54.37,146600.0,33.6382,33.6505,33.5826,33.5949,146600.0
2008-03-20 12:25:00,54.36,54.37,54.3,54.32,40700.0,33.5887,33.5949,33.5517,33.564,40700.0
2008-03-20 12:30:00,54.32,54.33,54.25,54.27,78200.0,33.564,33.5702,33.5208,33.5331,78200.0
2008-03-20 12:35:00,54.27,54.27,54.06,54.11,73400.0,33.5331,33.5331,33.4034,33.4343,73400.0
2008-03-20 12:40:00,54.09,54.21,54.08,54.15,83000.0,33.4219,33.4961,33.4157,33.459,83000.0
2008-03-20 12:45:00,54.17,54.18,54.11,54.17,45500.0,33.4713,33.4775,33.4343,33.4713,45500.0
2008-03-20 12:50:00,54.19,54.26,54.17,54.24,56200.0,33.4837,33.5269,33.4713,33.5146,56200.0
2008-03-20 12:55:00,54.23,54.26,54.17,54.19,71600.0,33.5084,33.5269,33.4713,33.4837,71600.0
2008-03-20 13:00:00,54.19,54.3,54.18,54.24,48500.0,33.4837,33.5517,33.4775,33.5146,48500.0
2008-03-20 13:05:00,54.26,54.28,54.21,54.27,35200.0,33.5269,33.5393,33.4961,33.5331,35200.0
2008-03-20 13:10:00,54.24,54.27,54.17,54.25,38700.0,33.5146,33.5331,33.4713,33.5208,38700.0
2008-03-20 13:15:00,54.25,54.29,54.22,54.29,26900.0,33.5208,33.5455,33.5022,33.5455,26900.0
2008-03-20 13:20:00,54.29,54.35,54.28,54.31,53800.0,33.5455,33.5826,33.5393,33.5578,53800.0
2008-03-20 13:25:00,54.31,54.35,54.3,54.33,31400.0,33.5578,33.5826,33.5517,33.5702,31400.0
2008-03-20 13:30:00,54.31,54.48,54.29,54.4,89300.0,33.5578,33.6629,33.5455,33.6135,89300.0
2008-03-20 13:35:00,54.42,54.46,54.36,54.43,105000.0,33.6258,33.6505,33.5887,33.632,105000.0
2008-03-20 13:40:00,54.43,54.47,54.38,54.46,60900.0,33.632,33.6567,33.6011,33.6505,60900.0
2008-03-20 13:45:00,54.45,54.47,54.35,54.37,79700.0,33.6443,33.6567,33.5826,33.5949,79700.0
2008-03-20 13:50:00,54.37,54.39,54.28,54.39,53800.0,33.5949,33.6073,33.5393,33.6073,53800.0
2008-03-20 13:55:00,54.39,54.42,54.28,54.34,60500.0,33.6073,33.6258,33.5393,33.5764,60500.0
2008-03-20 14:00:00,54.34,54.45,54.33,54.36,72500.0,33.5764,33.6443,33.5702,33.5887,72500.0
2008-03-20 14:05:00,54.35,54.47,54.35,54.42,53700.0,33.5826,33.6567,33.5826,33.6258,53700.0
2008-03-20 14:10:00,54.42,54.43,54.3,54.36,57700.0,33.6258,33.632,33.5517,33.5887,57700.0
2008-03-20 14:15:00,54.37,54.42,54.29,54.33,64800.0,33.5949,33.6258,33.5455,33.5702,64800.0
2008-03-20 14:20:00,54.32,54.42,54.3,54.38,110100.0,33.564,33.6258,33.5517,33.6011,110100.0
2008-03-20 14:25:00,54.39,54.41,54.32,54.35,223800.0,33.6073,33.6196,33.564,33.5826,223800.0
2008-03-20 14:30:00,54.35,54.43,54.34,54.42,92400.0,33.5826,33.632,33.5764,33.6258,92400.0
2008-03-20 14:35:00,54.43,54.5,54.41,54.43,138300.0,33.632,33.6752,33.6196,33.632,138300.0
2008-03-20 14:40:00,54.43,54.44,54.33,54.41,93800.0,33.632,33.6382,33.5702,33.6196,93800.0
2008-03-20 14:45:00,54.39,54.52,54.39,54.5,64600.0,33.6073,33.6876,33.6073,33.6752,64600.0
2008-03-20 14:50:00,54.5,54.58,54.4,54.54,101200.0,33.6752,33.7247,33.6135,33.7,101200.0
2008-03-20 14:55:00,54.54,54.54,54.39,54.48,73900.0,33.7,33.7,33.6073,33.6629,73900.0
2008-03-20 15:00:00,54.48,54.59,54.48,54.57,65100.0,33.6629,33.7309,33.6629,33.7185,65100.0
2008-03-20 15:05:00,54.57,54.6,54.54,54.58,90200.0,33.7185,33.737,33.7,33.7247,90200.0
2008-03-20 15:10:00,54.58,54.6,54.5,54.51,75700.0,33.7247,33.737,33.6752,33.6814,75700.0
2008-03-20 15:15:00,54.52,54.65,54.52,54.64,164000.0,33.6876,33.7679,33.6876,33.7617,164000.0
2008-03-20 15:20:00,54.65,54.76,54.63,54.71,142600.0,33.7679,33.8359,33.7556,33.805,142600.0
2008-03-20 15:25:00,54.7,54.71,54.48,54.54,134300.0,33.7988,33.805,33.6629,33.7,134300.0
2008-03-20 15:30:00,54.54,54.58,54.46,54.5,102900.0,33.7,33.7247,33.6505,33.6752,102900.0
2008-03-20 15:35:00,54.51,54.51,54.34,54.45,116700.0,33.6814,33.6814,33.5764,33.6443,116700.0
2008-03-20 15:40:00,54.44,54.51,54.37,54.45,158700.0,33.6382,33.6814,33.5949,33.6443,158700.0
2008-03-20 15:45:00,54.45,54.48,54.37,54.41,176400.0,33.6443,33.6629,33.5949,33.6196,176400.0
2008-03-20 15:50:00,54.41,54.53,54.41,54.5,208400.0,33.6196,33.6938,33.6196,33.6752,208400.0
2008-03-20 15:55:00,54.5,54.5,53.66,54.47,267900.0,33.6752,33.6752,33.1562,33.6567,267900.0
2008-03-24 09:30:00,54.58,54.61,54.4,54.61,123800.0,33.7247,33.7432,33.6135,33.7432,123800.0
2008-03-24 09:35:00,54.61,54.7,54.49,54.69,117500.0,33.7432,33.7988,33.6691,33.7926,117500.0
2008-03-24 09:40:00,54.69,54.88,54.67,54.84,81200.0,33.7926,33.91,33.7803,33.8853,81200.0
2008-03-24 09:45:00,54.84,54.98,54.78,54.91,71900.0,33.8853,33.9718,33.8483,33.9286,71900.0
2008-03-24 09:50:00,54.91,55.1,54.88,54.88,102100.0,33.9286,34.046,33.91,33.91,102100.0
2008-03-24 09:55:00,54.87,54.98,54.8,54.93,74600.0,33.9039,33.9718,33.8606,33.9409,74600.0
2008-03-24 10:00:00,54.94,55.26,54.94,55.26,162900.0,33.9471,34.1448,33.9471,34.1448,162900.0
2008-03-24 10:05:00,55.24,55.37,55.22,55.25,102900.0,34.1325,34.2128,34.1201,34.1387,102900.0
2008-03-24 10:10:00,55.24,55.43,55.17,55.4,93400.0,34.1325,34.2499,34.0892,34.2313,93400.0
2008-03-24 10:15:00,55.41,55.43,55.27,55.4,90100.0,34.2375,34.2499,34.151,34.2313,90100.0
2008-03-24 10:20:00,55.41,55.44,55.35,55.39,82400.0,34.2375,34.2561,34.2005,34.2252,82400.0
2008-03-24 10:25:00,55.41,55.48,55.38,55.38,74100.0,34.2375,34.2808,34.219,34.219,74100.0
2008-03-24 10:30:00,55.36,55.5,55.34,55.48,74500.0,34.2066,34.2931,34.1943,34.2808,74500.0
2008-03-24 10:35:00,55.47,55.5,55.45,55.5,85000.0,34.2746,34.2931,34.2622,34.2931,85000.0
2008-03-24 10:40:00,55.49,55.5,55.42,55.46,56300.0,34.287,34.2931,34.2437,34.2684,56300.0
2008-03-24 10:45:00,55.46,55.49,55.4,55.48,82200.0,34.2684,34.287,34.2313,34.2808,82200.0
2008-03-24 10:50:00,55.46,55.48,55.4,55.4,51200.0,34.2684,34.2808,34.2313,34.2313,51200.0
2008-03-24 10:55:00,55.41,55.42,55.34,55.4,65800.0,34.2375,34.2437,34.1943,34.2313,65800.0
2008-03-24 11:00:00,55.4,55.43,55.34,55.4,50600.0,34.2313,34.2499,34.1943,34.2313,50600.0
2008-03-24 11:05:00,55.4,55.45,55.39,55.4,52800.0,34.2313,34.2622,34.2252,34.2313,52800.0
2008-03-24 11:10:00,55.41,55.48,55.4,55.47,69000.0,34.2375,34.2808,34.2313,34.2746,69000.0
2008-03-24 11:15:00,55.47,55.5,55.47,55.49,90700.0,34.2746,34.2931,34.2746,34.287,90700.0
2008-03-24 11:20:00,55.49,55.5,55.48,55.48,69800.0,34.287,34.2931,34.2808,34.2808,69800.0
2008-03-24 11:25:00,55.48,55.5,55.48,55.49,70200.0,34.2808,34.2931,34.2808,34.287,70200.0
2008-03-24 11:30:00,55.49,55.73,55.49,55.71,339900.0,34.287,34.4353,34.287,34.4229,339900.0
2008-03-24 11:35:00,55.7,55.8,55.64,55.8,119100.0,34.4167,34.4785,34.3796,34.4785,119100.0
2008-03-24 11:40:00,55.79,55.87,55.76,55.85,104800.0,34.4723,34.5218,34.4538,34.5094,104800.0
2008-03-24 11:45:00,55.86,55.86,55.7,55.71,89200.0,34.5156,34.5156,34.4167,34.4229,89200.0
2008-03-24 11:50:00,55.71,55.76,55.7,55.75,69800.0,34.4229,34.4538,34.4167,34.4476,69800.0
2008-03-24 11:55:00,55.75,55.77,55.68,55.72,33100.0,34.4476,34.46,34.4044,34.4291,33100.0
2008-03-24 12:00:00,55.73,55.73,55.6,55.62,57500.0,34.4353,34.4353,34.3549,34.3673,57500.0
2008-03-24 12:05:00,55.63,55.64,55.56,55.59,61000.0,34.3735,34.3796,34.3302,34.3487,61000.0
2008-03-24 12:10:00,55.59,55.6,55.48,55.51,71100.0,34.3487,34.3549,34.2808,34.2993,71100.0
2008-03-24 12:15:00,55.5,55.7,55.5,55.64,68900.0,34.2931,34.4167,34.2931,34.3796,68900.0
2008-03-24 12:20:00,55.65,55.73,55.59,55.62,46600.0,34.3858,34.4353,34.3487,34.3673,46600.0
2008-03-24 12:25:00,55.61,55.62,55.52,55.59,53000.0,34.3611,34.3673,34.3055,34.3487,53000.0
2008-03-24 12:30:00,55.58,55.6,55.5,55.52,42600.0,34.3426,34.3549,34.2931,34.3055,42600.0
2008-03-24 12:35:00,55.5,55.54,55.46,55.53,29700.0,34.2931,34.3179,34.2684,34.3117,29700.0
2008-03-24 12:40:00,55.54,55.54,55.48,55.53,33400.0,34.3179,34.3179,34.2808,34.3117,33400.0
2008-03-24 12:45:00,55.53,55.54,55.48,55.51,42000.0,34.3117,34.3179,34.2808,34.2993,42000.0
2008-03-24 12:50:00,55.51,55.58,55.5,55.55,127400.0,34.2993,34.3426,34.2931,34.324,127400.0
2008-03-24 12:55:00,55.56,55.6,55.55,55.59,42300.0,34.3302,34.3549,34.324,34.3487,42300.0
2008-03-24 13:00:00,55.58,55.63,55.57,55.61,42100.0,34.3426,34.3735,34.3364,34.3611,42100.0
2008-03-24 13:05:00,55.6,55.6,55.51,55.57,44900.0,34.3549,34.3549,34.2993,34.3364,44900.0
2008-03-24 13:10:00,55.58,55.62,55.57,55.6,43500.0,34.3426,34.3673,34.3364,34.3549,43500.0
2008-03-24 13:15:00,55.62,55.64,55.59,55.63,32600.0,34.3673,34.3796,34.3487,34.3735,32600.0
2008-03-24 13:20:00,55.63,55.68,55.63,55.65,28400.0,34.3735,34.4044,34.3735,34.3858,28400.0
2008-03-24 13:25:00,55.64,55.65,55.54,55.6,60300.0,34.3796,34.3858,34.3179,34.3549,60300.0
2008-03-24 13:30:00,55.59,55.65,55.58,55.58,35400.0,34.3487,34.3858,34.3426,34.3426,35400.0
2008-03-24 13:35:00,55.59,55.62,55.56,55.59,48800.0,34.3487,34.3673,34.3302,34.3487,48800.0
2008-03-24 13:40:00,55.6,55.65,55.58,55.58,37700.0,34.3549,34.3858,34.3426,34.3426,37700.0
2008-03-24 13:45:00,55.58,55.62,55.57,55.62,38900.0,34.3426,34.3673,34.3364,34.3673,38900.0
2008-03-24 13:50:00,55.62,55.67,55.6,55.65,30500.0,34.3673,34.3982,34.3549,34.3858,30500.0
2008-03-24 13:55:00,55.65,55.67,55.6,55.65,73600.0,34.3858,34.3982,34.3549,34.3858,73600.0
2008-03-24 14:00:00,55.65,55.7,55.58,55.63,88400.0,34.3858,34.4167,34.3426,34.3735,88400.0
2008-03-24 14:05:00,55.63,55.71,55.61,55.7,89700.0,34.3735,34.4229,34.3611,34.4167,89700.0
2008-03-24 14:10:00,55.71,55.71,55.66,55.67,51800.0,34.4229,34.4229,34.392,34.3982,51800.0
2008-03-24 14:15:00,55.67,55.7,55.66,55.7,47000.0,34.3982,34.4167,34.392,34.4167,47000.0
2008-03-24 14:20:00,55.7,55.72,55.66,55.71,47800.0,34.4167,34.4291,34.392,34.4229,47800.0
2008-03-24 14:25:00,55.72,55.77,55.71,55.77,59800.0,34.4291,34.46,34.4229,34.46,59800.0
2008-03-24 14:30:00,55.77,55.79,55.75,55.78,65300.0,34.46,34.4723,34.4476,34.4661,65300.0
2008-03-24 14:35:00,55.77,55.85,55.73,55.85,121400.0,34.46,34.5094,34.4353,34.5094,121400.0
2008-03-24 14:40:00,55.86,56.0,55.85,55.96,172400.0,34.5156,34.6021,34.5094,34.5774,172400.0
2008-03-24 14:45:00,55.96,55.97,55.8,55.81,121600.0,34.5774,34.5835,34.4785,34.4847,121600.0
2008-03-24 14:50:00,55.81,55.84,55.75,55.82,124300.0,34.4847,34.5032,34.4476,34.4909,124300.0
2008-03-24 14:55:00,55.81,55.82,55.67,55.72,142600.0,34.4847,34.4909,34.3982,34.4291,142600.0
2008-03-24 15:00:00,55.72,55.75,55.6,55.69,139800.0,34.4291,34.4476,34.3549,34.4105,139800.0
2008-03-24 15:05:00,55.68,55.77,55.62,55.74,70000.0,34.4044,34.46,34.3673,34.4414,70000.0
2008-03-24 15:10:00,55.74,55.87,55.73,55.87,76300.0,34.4414,34.5218,34.4353,34.5218,76300.0
2008-03-24 15:15:00,55.87,55.99,55.85,55.91,110200.0,34.5218,34.5959,34.5094,34.5465,110200.0
2008-03-24 15:20:00,55.92,55.94,55.85,55.87,81500.0,34.5527,34.565,34.5094,34.5218,81500.0
2008-03-24 15:25:00,55.87,55.88,55.78,55.78,134400.0,34.5218,34.5279,34.4661,34.4661,134400.0
2008-03-24 15:30:00,55.77,55.88,55.74,55.8,122600.0,34.46,34.5279,34.4414,34.4785,122600.0
2008-03-24 15:35:00,55.81,55.81,55.71,55.76,129600.0,34.4847,34.4847,34.4229,34.4538,129600.0
2008-03-24 15:40:00,55.75,55.77,55.73,55.73,145400.0,34.4476,34.46,34.4353,34.4353,145400.0
2008-03-24 15:45:00,55.73,55.75,55.63,55.67,152400.0,34.4353,34.4476,34.3735,34.3982,152400.0
2008-03-24 15:50:00,55.67,55.78,55.67,55.73,139400.0,34.3982,34.4661,34.3982,34.4353,139400.0
2008-03-24 15:55:00,55.74,55.8,55.7,55.77,139500.0,34.4414,34.4785,34.4167,34.46,139500.0
2008-03-25 09:30:00,55.67,55.7,55.46,55.61,218200.0,34.3982,34.4167,34.2684,34.3611,218200.0
2008-03-25 09:35:00,55.62,55.8,55.52,55.76,99400.0,34.3673,34.4785,34.3055,34.4538,99400.0
2008-03-25 09:40:00,55.76,55.97,55.75,55.9,64100.0,34.4538,34.5835,34.4476,34.5403,64100.0
2008-03-25 09:45:00,55.89,55.98,55.88,55.91,75000.0,34.5341,34.5897,34.5279,34.5465,75000.0
2008-03-25 09:50:00,55.91,55.97,55.84,55.87,111100.0,34.5465,34.5835,34.5032,34.5218,111100.0
2008-03-25 09:55:00,55.87,55.97,55.83,55.92,112000.0,34.5218,34.5835,34.497,34.5527,112000.0
2008-03-25 10:00:00,55.92,55.92,55.68,55.85,171600.0,34.5527,34.5527,34.4044,34.5094,171600.0
2008-03-25 10:05:00,55.83,55.94,55.68,55.93,101600.0,34.497,34.565,34.4044,34.5588,101600.0
2008-03-25 10:10:00,55.93,55.97,55.89,55.93,67800.0,34.5588,34.5835,34.5341,34.5588,67800.0
2008-03-25 10:15:00,55.93,55.98,55.87,55.88,68700.0,34.5588,34.5897,34.5218,34.5279,68700.0
2008-03-25 10:20:00,55.87,55.97,55.79,55.9,84600.0,34.5218,34.5835,34.4723,34.5403,84600.0
2008-03-25 10:25:00,55.9,55.95,55.81,55.82,44000.0,34.5403,34.5712,34.4847,34.4909,44000.0
2008-03-25 10:30:00,55.82,55.87,55.79,55.85,61700.0,34.4909,34.5218,34.4723,34.5094,61700.0
2008-03-25 10:35:00,55.85,55.93,55.79,55.84,66700.0,34.5094,34.5588,34.4723,34.5032,66700.0
2008-03-25 10:40:00,55.84,55.93,55.81,55.91,79700.0,34.5032,34.5588,34.4847,34.5465,79700.0
2008-03-25 10:45:00,55.9,55.92,55.81,55.83,48500.0,34.5403,34.5527,34.4847,34.497,48500.0
2008-03-25 10:50:00,55.82,55.84,55.73,55.82,80700.0,34.4909,34.5032,34.4353,34.4909,80700.0
2008-03-25 10:55:00,55.82,55.85,55.68,55.72,82900.0,34.4909,34.5094,34.4044,34.4291,82900.0
2008-03-25 11:00:00,55.71,55.83,55.65,55.81,103200.0,34.4229,34.497,34.3858,34.4847,103200.0
2008-03-25 11:05:00,55.81,55.81,55.49,55.49,73700.0,34.4847,34.4847,34.287,34.287,73700.0
2008-03-25 11:10:00,55.5,55.52,55.44,55.51,92000.0,34.2931,34.3055,34.2561,34.2993,92000.0
2008-03-25 11:15:00,55.51,55.59,55.36,55.44,192700.0,34.2993,34.3487,34.2066,34.2561,192700.0
2008-03-25 11:20:00,55.43,55.57,55.43,55.56,96200.0,34.2499,34.3364,34.2499,34.3302,96200.0
2008-03-25 11:25:00,55.56,55.83,55.53,55.72,208800.0,34.3302,34.497,34.3117,34.4291,208800.0
2008-03-25 11:30:00,55.71,55.91,55.68,55.71,200800.0,34.4229,34.5465,34.4044,34.4229,200800.0
2008-03-25 11:35:00,55.71,55.71,55.59,55.62,77700.0,34.4229,34.4229,34.3487,34.3673,77700.0
2008-03-25 11:40:00,55.63,55.66,55.58,55.59,49000.0,34.3735,34.392,34.3426,34.3487,49000.0
2008-03-25 11:45:00,55.59,55.59,55.5,55.52,64300.0,34.3487,34.3487,34.2931,34.3055,64300.0
2008-03-25 11:50:00,55.51,55.73,55.49,55.71,44600.0,34.2993,34.4353,34.287,34.4229,44600.0
2008-03-25 11:55:00,55.7,55.72,55.49,55.51,51300.0,34.4167,34.4291,34.287,34.2993,51300.0
2008-03-25 12:00:00,55.51,55.68,55.44,55.68,90100.0,34.2993,34.4044,34.2561,34.4044,90100.0
2008-03-25 12:05:00,55.69,55.82,55.68,55.78,52000.0,34.4105,34.4909,34.4044,34.4661,52000.0
2008-03-25 12:10:00,55.78,55.82,55.75,55.79,34700.0,34.4661,34.4909,34.4476,34.4723,34700.0
2008-03-25 12:15:00,55.78,55.88,55.74,55.86,56000.0,34.4661,34.5279,34.4414,34.5156,56000.0
2008-03-25 12:20:00,55.86,55.9,55.78,55.8,37700.0,34.5156,34.5403,34.4661,34.4785,37700.0
2008-03-25 12:25:00,55.8,55.94,55.8,55.93,42200.0,34.4785,34.565,34.4785,34.5588,42200.0
2008-03-25 12:30:00,55.92,55.94,55.86,55.89,38300.0,34.5527,34.565,34.5156,34.5341,38300.0
2008-03-25 12:35:00,55.89,55.9,55.81,55.84,23300.0,34.5341,34.5403,34.4847,34.5032,23300.0
2008-03-25 12:40:00,55.85,55.85,55.72,55.72,64600.0,34.5094,34.5094,34.4291,34.4291,64600.0
2008-03-25 12:45:00,55.73,55.8,55.72,55.77,37400.0,34.4353,34.4785,34.4291,34.46,37400.0
2008-03-25 12:50:00,55.78,55.83,55.77,55.8,31500.0,34.4661,34.497,34.46,34.4785,31500.0
2008-03-25 12:55:00,55.8,55.83,55.73,55.77,39900.0,34.4785,34.497,34.4353,34.46,39900.0
2008-03-25 13:00:00,55.77,55.8,55.72,55.74,29700.0,34.46,34.4785,34.4291,34.4414,29700.0
2008-03-25 13:05:00,55.74,55.8,55.72,55.8,28000.0,34.4414,34.4785,34.4291,34.4785,28000.0
2008-03-25 13:10:00,55.79,55.84,55.76,55.81,46400.0,34.4723,34.5032,34.4538,34.4847,46400.0
2008-03-25 13:15:00,55.8,55.85,55.8,55.85,445500.0,34.4785,34.5094,34.4785,34.5094,445500.0
2008-03-25 13:20:00,55.85,55.91,55.82,55.91,43400.0,34.5094,34.5465,34.4909,34.5465,43400.0
2008-03-25 13:25:00,55.91,55.97,55.9,55.94,52600.0,34.5465,34.5835,34.5403,34.565,52600.0
2008-03-25 13:30:00,55.95,55.97,55.92,55.94,58000.0,34.5712,34.5835,34.5527,34.565,58000.0
2008-03-25 13:35:00,55.94,55.98,55.89,55.9,53700.0,34.565,34.5897,34.5341,34.5403,53700.0
2008-03-25 13:40:00,55.9,55.95,55.89,55.92,50100.0,34.5403,34.5712,34.5341,34.5527,50100.0
2008-03-25 13:45:00,55.92,55.95,55.85,55.95,49200.0,34.5527,34.5712,34.5094,34.5712,49200.0
2008-03-25 13:50:00,55.95,55.97,55.94,55.95,35500.0,34.5712,34.5835,34.565,34.5712,35500.0
2008-03-25 13:55:00,55.96,56.05,55.95,56.05,134400.0,34.5774,34.633,34.5712,34.633,134400.0
2008-03-25 14:00:00,56.05,56.13,55.97,56.13,103900.0,34.633,34.6824,34.5835,34.6824,103900.0
2008-03-25 14:05:00,56.13,56.15,56.09,56.12,52300.0,34.6824,34.6948,34.6577,34.6762,52300.0
2008-03-25 14:10:00,56.12,56.18,56.07,56.08,75700.0,34.6762,34.7133,34.6453,34.6515,75700.0
2008-03-25 14:15:00,56.08,56.17,56.08,56.13,58600.0,34.6515,34.7071,34.6515,34.6824,58600.0
2008-03-25 14:20:00,56.14,56.19,56.13,56.17,44200.0,34.6886,34.7195,34.6824,34.7071,44200.0
2008-03-25 14:25:00,56.18,56.2,56.12,56.13,52400.0,34.7133,34.7257,34.6762,34.6824,52400.0
2008-03-25 14:30:00,56.12,56.12,56.07,56.1,42900.0,34.6762,34.6762,34.6453,34.6639,42900.0
2008-03-25 14:35:00,56.11,56.24,56.09,56.23,64900.0,34.6701,34.7504,34.6577,34.7442,64900.0
2008-03-25 14:40:00,56.22,56.28,56.14,56.26,102700.0,34.738,34.7751,34.6886,34.7627,102700.0
2008-03-25 14:45:00,56.26,56.33,56.2,56.3,83700.0,34.7627,34.806,34.7257,34.7875,83700.0
2008-03-25 14:50:00,56.3,56.41,56.29,56.35,87600.0,34.7875,34.8554,34.7813,34.8183,87600.0
2008-03-25 14:55:00,56.34,56.4,56.3,56.37,68300.0,34.8122,34.8492,34.7875,34.8307,68300.0
2008-03-25 15:00:00,56.38,56.45,56.38,56.44,82900.0,34.8369,34.8801,34.8369,34.874,82900.0
2008-03-25 15:05:00,56.44,56.45,56.34,56.37,97700.0,34.874,34.8801,34.8122,34.8307,97700.0
2008-03-25 15:10:00,56.36,56.46,56.32,56.43,134600.0,34.8245,34.8863,34.7998,34.8678,134600.0
2008-03-25 15:15:00,56.43,56.51,56.38,56.42,102000.0,34.8678,34.9172,34.8369,34.8616,102000.0
2008-03-25 15:20:00,56.42,56.45,56.37,56.42,85900.0,34.8616,34.8801,34.8307,34.8616,85900.0
2008-03-25 15:25:00,56.42,56.46,56.35,56.43,91000.0,34.8616,34.8863,34.8183,34.8678,91000.0
2008-03-25 15:30:00,56.43,56.51,56.4,56.42,114700.0,34.8678,34.9172,34.8492,34.8616,114700.0
2008-03-25 15:35:00,56.4,56.48,56.36,56.44,131900.0,34.8492,34.8987,34.8245,34.874,131900.0
2008-03-25 15:40:00,56.42,56.45,56.27,56.32,166300.0,34.8616,34.8801,34.7689,34.7998,166300.0
2008-03-25 15:45:00,56.31,56.36,56.23,56.31,138800.0,34.7936,34.8245,34.7442,34.7936,138800.0
2008-03-25 15:50:00,56.31,56.31,56.15,56.17,201400.0,34.7936,34.7936,34.6948,34.7071,201400.0
2008-03-25 15:55:00,56.18,56.25,56.13,56.24,244400.0,34.7133,34.7566,34.6824,34.7504,244400.0
2008-03-26 09:30:00,55.83,56.3,55.83,56.17,155200.0,34.497,34.7875,34.497,34.7071,155200.0
2008-03-26 09:35:00,56.17,56.18,55.59,55.73,305900.0,34.7071,34.7133,34.3487,34.4353,305900.0
2008-03-26 09:40:00,55.72,55.78,55.6,55.65,93800.0,34.4291,34.4661,34.3549,34.3858,93800.0
2008-03-26 09:45:00,55.64,55.73,55.52,55.73,91000.0,34.3796,34.4353,34.3055,34.4353,91000.0
2008-03-26 09:50:00,55.71,55.8,55.66,55.73,99100.0,34.4229,34.4785,34.392,34.4353,99100.0
2008-03-26 09:55:00,55.73,55.78,55.61,55.76,82200.0,34.4353,34.4661,34.3611,34.4538,82200.0
2008-03-26 10:00:00,55.77,55.86,55.47,55.49,259200.0,34.46,34.5156,34.2746,34.287,259200.0
2008-03-26 10:05:00,55.48,55.65,55.46,55.63,139700.0,34.2808,34.3858,34.2684,34.3735,139700.0
2008-03-26 10:10:00,55.65,55.71,55.58,55.63,73400.0,34.3858,34.4229,34.3426,34.3735,73400.0
2008-03-26 10:15:00,55.63,55.66,55.54,55.54,45800.0,34.3735,34.392,34.3179,34.3179,45800.0
2008-03-26 10:20:00,55.56,55.63,55.54,55.63,54000.0,34.3302,34.3735,34.3179,34.3735,54000.0
2008-03-26 10:25:00,55.61,55.67,55.56,55.62,68600.0,34.3611,34.3982,34.3302,34.3673,68600.0
2008-03-26 10:30:00,55.62,55.62,55.42,55.44,79100.0,34.3673,34.3673,34.2437,34.2561,79100.0
2008-03-26 10:35:00,55.45,55.51,55.44,55.49,57600.0,34.2622,34.2993,34.2561,34.287,57600.0
2008-03-26 10:40:00,55.48,55.5,55.45,55.47,52100.0,34.2808,34.2931,34.2622,34.2746,52100.0
2008-03-26 10:45:00,55.47,55.49,55.38,55.4,70200.0,34.2746,34.287,34.219,34.2313,70200.0
2008-03-26 10:50:00,55.41,55.5,55.41,55.49,37200.0,34.2375,34.2931,34.2375,34.287,37200.0
2008-03-26 10:55:00,55.49,55.53,55.47,55.5,35100.0,34.287,34.3117,34.2746,34.2931,35100.0
2008-03-26 11:00:00,55.5,55.51,55.45,55.46,39100.0,34.2931,34.2993,34.2622,34.2684,39100.0
2008-03-26 11:05:00,55.45,55.51,55.33,55.33,115200.0,34.2622,34.2993,34.1881,34.1881,115200.0
2008-03-26 11:10:00,55.34,55.44,55.33,55.41,55700.0,34.1943,34.2561,34.1881,34.2375,55700.0
2008-03-26 11:15:00,55.41,55.43,55.3,55.36,49200.0,34.2375,34.2499,34.1696,34.2066,49200.0
2008-03-26 11:20:00,55.35,55.47,55.34,55.45,35200.0,34.2005,34.2746,34.1943,34.2622,35200.0
2008-03-26 11:25:00,55.45,55.55,55.45,55.47,76500.0,34.2622,34.324,34.2622,34.2746,76500.0
2008-03-26 11:30:00,55.47,55.49,55.42,55.44,52000.0,34.2746,34.287,34.2437,34.2561,52000.0
2008-03-26 11:35:00,55.45,55.46,55.3,55.33,53500.0,34.2622,34.2684,34.1696,34.1881,53500.0
2008-03-26 11:40:00,55.33,55.42,55.32,55.4,39100.0,34.1881,34.2437,34.1819,34.2313,39100.0
2008-03-26 11:45:00,55.41,55.63,55.4,55.61,65900.0,34.2375,34.3735,34.2313,34.3611,65900.0
2008-03-26 11:50:00,55.62,55.67,55.58,55.59,33000.0,34.3673,34.3982,34.3426,34.3487,33000.0
2008-03-26 11:55:00,55.59,55.65,55.57,55.57,25500.0,34.3487,34.3858,34.3364,34.3364,25500.0
2008-03-26 12:00:00,55.58,55.6,55.52,55.52,25900.0,34.3426,34.3549,34.3055,34.3055,25900.0
2008-03-26 12:05:00,55.53,55.67,55.52,55.64,35300.0,34.3117,34.3982,34.3055,34.3796,35300.0
2008-03-26 12:10:00,55.65,55.65,55.52,55.52,28000.0,34.3858,34.3858,34.3055,34.3055,28000.0
2008-03-26 12:15:00,55.53,55.54,55.46,55.48,31900.0,34.3117,34.3179,34.2684,34.2808,31900.0
2008-03-26 12:20:00,55.48,55.55,55.48,55.52,39800.0,34.2808,34.324,34.2808,34.3055,39800.0
2008-03-26 12:25:00,55.52,55.56,55.48,55.52,29400.0,34.3055,34.3302,34.2808,34.3055,29400.0
2008-03-26 12:30:00,55.53,55.54,55.47,55.49,22400.0,34.3117,34.3179,34.2746,34.287,22400.0
2008-03-26 12:35:00,55.49,55.49,55.44,55.45,14500.0,34.287,34.287,34.2561,34.2622,14500.0
2008-03-26 12:40:00,55.46,55.46,55.3,55.33,70500.0,34.2684,34.2684,34.1696,34.1881,70500.0
2008-03-26 12:45:00,55.34,55.4,55.34,55.37,35700.0,34.1943,34.2313,34.1943,34.2128,35700.0
2008-03-26 12:50:00,55.37,55.39,55.3,55.33,65600.0,34.2128,34.2252,34.1696,34.1881,65600.0
2008-03-26 12:55:00,55.34,55.36,55.31,55.32,45100.0,34.1943,34.2066,34.1757,34.1819,45100.0
2008-03-26 13:00:00,55.33,55.36,55.3,55.35,26600.0,34.1881,34.2066,34.1696,34.2005,26600.0
2008-03-26 13:05:00,55.35,55.39,55.27,55.28,40400.0,34.2005,34.2252,34.151,34.1572,40400.0
2008-03-26 13:10:00,55.28,55.4,55.25,55.4,51300.0,34.1572,34.2313,34.1387,34.2313,51300.0
2008-03-26 13:15:00,55.4,55.43,55.3,55.33,49800.0,34.2313,34.2499,34.1696,34.1881,49800.0
2008-03-26 13:20:00,55.33,55.35,55.27,55.28,26300.0,34.1881,34.2005,34.151,34.1572,26300.0
2008-03-26 13:25:00,55.29,55.34,55.29,55.34,21000.0,34.1634,34.1943,34.1634,34.1943,21000.0
2008-03-26 13:30:00,55.34,55.34,55.21,55.22,50500.0,34.1943,34.1943,34.1139,34.1201,50500.0
2008-03-26 13:35:00,55.22,55.27,55.2,55.25,33500.0,34.1201,34.151,34.1078,34.1387,33500.0
2008-03-26 13:40:00,55.25,55.29,55.22,55.27,40800.0,34.1387,34.1634,34.1201,34.151,40800.0
2008-03-26 13:45:00,55.27,55.32,55.26,55.31,36200.0,34.151,34.1819,34.1448,34.1757,36200.0
2008-03-26 13:50:00,55.32,55.4,55.3,55.35,52100.0,34.1819,34.2313,34.1696,34.2005,52100.0
2008-03-26 13:55:00,55.35,55.37,55.32,55.33,29200.0,34.2005,34.2128,34.1819,34.1881,29200.0
2008-03-26 14:00:00,55.33,55.33,55.27,55.3,51900.0,34.1881,34.1881,34.151,34.1696,51900.0
2008-03-26 14:05:00,55.3,55.45,55.29,55.44,55800.0,34.1696,34.2622,34.1634,34.2561,55800.0
2008-03-26 14:10:00,55.45,55.5,55.44,55.48,83300.0,34.2622,34.2931,34.2561,34.2808,83300.0
2008-03-26 14:15:00,55.48,55.5,55.39,55.39,43500.0,34.2808,34.2931,34.2252,34.2252,43500.0
2008-03-26 14:20:00,55.4,55.4,55.28,55.33,59400.0,34.2313,34.2313,34.1572,34.1881,59400.0
2008-03-26 14:25:00,55.32,55.4,55.31,55.38,37200.0,34.1819,34.2313,34.1757,34.219,37200.0
2008-03-26 14:30:00,55.38,55.45,55.31,55.43,36600.0,34.219,34.2622,34.1757,34.2499,36600.0
2008-03-26 14:35:00,55.43,55.45,55.39,55.4,39000.0,34.2499,34.2622,34.2252,34.2313,39000.0
2008-03-26 14:40:00,55.41,55.41,55.31,55.31,36600.0,34.2375,34.2375,34.1757,34.1757,36600.0
2008-03-26 14:45:00,55.31,55.42,55.3,55.4,37200.0,34.1757,34.2437,34.1696,34.2313,37200.0
2008-03-26 14:50:00,55.4,55.51,55.4,55.48,37000.0,34.2313,34.2993,34.2313,34.2808,37000.0
2008-03-26 14:55:00,55.49,55.7,55.45,55.7,64200.0,34.287,34.4167,34.2622,34.4167,64200.0
2008-03-26 15:00:00,55.7,55.75,55.55,55.58,93500.0,34.4167,34.4476,34.324,34.3426,93500.0
2008-03-26 15:05:00,55.58,55.59,55.49,55.55,44100.0,34.3426,34.3487,34.287,34.324,44100.0
2008-03-26 15:10:00,55.55,55.56,55.44,55.47,63800.0,34.324,34.3302,34.2561,34.2746,63800.0
2008-03-26 15:15:00,55.47,55.53,55.44,55.45,51400.0,34.2746,34.3117,34.2561,34.2622,51400.0
2008-03-26 15:20:00,55.44,55.49,55.41,55.48,54000.0,34.2561,34.287,34.2375,34.2808,54000.0
2008-03-26 15:25:00,55.47,55.49,55.32,55.38,76300.0,34.2746,34.287,34.1819,34.219,76300.0
2008-03-26 15:30:00,55.38,55.48,55.37,55.45,101200.0,34.219,34.2808,34.2128,34.2622,101200.0
2008-03-26 15:35:00,55.45,55.46,55.39,55.39,90600.0,34.2622,34.2684,34.2252,34.2252,90600.0
2008-03-26 15:40:00,55.39,55.4,55.33,55.38,78600.0,34.2252,34.2313,34.1881,34.219,78600.0
2008-03-26 15:45:00,55.38,55.54,55.38,55.54,93000.0,34.219,34.3179,34.219,34.3179,93000.0
2008-03-26 15:50:00,55.53,55.59,55.45,55.56,118100.0,34.3117,34.3487,34.2622,34.3302,118100.0
2008-03-26 15:55:00,55.56,55.71,55.55,55.68,249500.0,34.3302,34.4229,34.324,34.4044,249500.0
2008-03-27 09:30:00,55.83,56.22,55.7,55.77,194500.0,34.497,34.738,34.4167,34.46,194500.0
2008-03-27 09:35:00,55.77,55.94,55.6,55.76,210900.0,34.46,34.565,34.3549,34.4538,210900.0
2008-03-27 09:40:00,55.77,55.91,55.75,55.76,147000.0,34.46,34.5465,34.4476,34.4538,147000.0
2008-03-27 09:45:00,55.77,55.84,55.64,55.66,93400.0,34.46,34.5032,34.3796,34.392,93400.0
2008-03-27 09:50:00,55.66,55.69,55.44,55.57,104700.0,34.392,34.4105,34.2561,34.3364,104700.0
2008-03-27 09:55:00,55.58,55.81,55.55,55.8,43500.0,34.3426,34.4847,34.324,34.4785,43500.0
2008-03-27 10:00:00,55.79,55.8,55.66,55.71,59700.0,34.4723,34.4785,34.392,34.4229,59700.0
2008-03-27 10:05:00,55.72,55.77,55.67,55.73,37100.0,34.4291,34.46,34.3982,34.4353,37100.0
2008-03-27 10:10:00,55.74,55.79,55.7,55.75,56400.0,34.4414,34.4723,34.4167,34.4476,56400.0
2008-03-27 10:15:00,55.74,55.8,55.73,55.73,50000.0,34.4414,34.4785,34.4353,34.4353,50000.0
2008-03-27 10:20:00,55.73,55.77,55.67,55.76,54600.0,34.4353,34.46,34.3982,34.4538,54600.0
2008-03-27 10:25:00,55.75,55.79,55.6,55.69,68900.0,34.4476,34.4723,34.3549,34.4105,68900.0
2008-03-27 10:30:00,55.69,55.71,55.57,55.64,53300.0,34.4105,34.4229,34.3364,34.3796,53300.0
2008-03-27 10:35:00,55.64,55.77,55.62,55.75,55300.0,34.3796,34.46,34.3673,34.4476,55300.0
2008-03-27 10:40:00,55.74,55.77,55.71,55.74,39900.0,34.4414,34.46,34.4229,34.4414,39900.0
2008-03-27 10:45:00,55.74,55.75,55.65,55.68,58200.0,34.4414,34.4476,34.3858,34.4044,58200.0
2008-03-27 10:50:00,55.67,55.73,55.63,55.63,87700.0,34.3982,34.4353,34.3735,34.3735,87700.0
2008-03-27 10:55:00,55.63,55.65,55.58,55.6,61800.0,34.3735,34.3858,34.3426,34.3549,61800.0
2008-03-27 11:00:00,55.59,55.67,55.55,55.58,54300.0,34.3487,34.3982,34.324,34.3426,54300.0
2008-03-27 11:05:00,55.56,55.62,55.53,55.6,43900.0,34.3302,34.3673,34.3117,34.3549,43900.0
2008-03-27 11:10:00,55.6,55.69,55.58,55.62,45800.0,34.3549,34.4105,34.3426,34.3673,45800.0
2008-03-27 11:15:00,55.62,55.9,55.6,55.87,69000.0,34.3673,34.5403,34.3549,34.5218,69000.0
2008-03-27 11:20:00,55.88,55.89,55.79,55.8,170900.0,34.5279,34.5341,34.4723,34.4785,170900.0
2008-03-27 11:25:00,55.8,55.82,55.74,55.81,80200.0,34.4785,34.4909,34.4414,34.4847,80200.0
2008-03-27 11:30:00,55.8,55.83,55.79,55.81,64300.0,34.4785,34.497,34.4723,34.4847,64300.0
2008-03-27 11:35:00,55.8,55.87,55.74,55.79,238800.0,34.4785,34.5218,34.4414,34.4723,238800.0
2008-03-27 11:40:00,55.79,55.82,55.63,55.76,213000.0,34.4723,34.4909,34.3735,34.4538,213000.0
2008-03-27 11:45:00,55.76,55.78,55.66,55.74,184300.0,34.4538,34.4661,34.392,34.4414,184300.0
2008-03-27 11:50:00,55.75,55.75,55.69,55.72,27800.0,34.4476,34.4476,34.4105,34.4291,27800.0
2008-03-27 11:55:00,55.71,55.72,55.67,55.68,35500.0,34.4229,34.4291,34.3982,34.4044,35500.0
2008-03-27 12:00:00,55.68,55.77,55.66,55.68,41400.0,34.4044,34.46,34.392,34.4044,41400.0
2008-03-27 12:05:00,55.7,55.76,55.66,55.71,38000.0,34.4167,34.4538,34.392,34.4229,38000.0
2008-03-27 12:10:00,55.71,55.8,55.7,55.77,62200.0,34.4229,34.4785,34.4167,34.46,62200.0
2008-03-27 12:15:00,55.78,55.78,55.72,55.75,50700.0,34.4661,34.4661,34.4291,34.4476,50700.0
2008-03-27 12:20:00,55.75,55.77,55.7,55.73,152200.0,34.4476,34.46,34.4167,34.4353,152200.0
2008-03-27 12:25:00,55.72,55.77,55.71,55.77,67500.0,34.4291,34.46,34.4229,34.46,67500.0
2008-03-27 12:30:00,55.77,55.81,55.74,55.74,123000.0,34.46,34.4847,34.4414,34.4414,123000.0
2008-03-27 12:35:00,55.75,55.77,55.67,55.69,31500.0,34.4476,34.46,34.3982,34.4105,31500.0
2008-03-27 12:40:00,55.7,55.8,55.68,55.7,257500.0,34.4167,34.4785,34.4044,34.4167,257500.0
2008-03-27 12:45:00,55.71,55.72,55.61,55.64,50900.0,34.4229,34.4291,34.3611,34.3796,50900.0
2008-03-27 12:50:00,55.64,55.64,55.61,55.63,45500.0,34.3796,34.3796,34.3611,34.3735,45500.0
2008-03-27 12:55:00,55.64,55.64,55.55,55.55,55900.0,34.3796,34.3796,34.324,34.324,55900.0
2008-03-27 13:00:00,55.55,55.59,55.53,55.57,42700.0,34.324,34.3487,34.3117,34.3364,42700.0
2008-03-27 13:05:00,55.58,55.65,55.56,55.61,57500.0,34.3426,34.3858,34.3302,34.3611,57500.0
2008-03-27 13:10:00,55.62,55.65,55.6,55.64,55900.0,34.3673,34.3858,34.3549,34.3796,55900.0
2008-03-27 13:15:00,55.64,55.66,55.58,55.62,35800.0,34.3796,34.392,34.3426,34.3673,35800.0
2008-03-27 13:20:00,55.62,55.62,55.48,55.55,90400.0,34.3673,34.3673,34.2808,34.324,90400.0
2008-03-27 13:25:00,55.55,55.67,55.55,55.66,27000.0,34.324,34.3982,34.324,34.392,27000.0
2008-03-27 13:30:00,55.67,55.67,55.54,55.58,84500.0,34.3982,34.3982,34.3179,34.3426,84500.0
2008-03-27 13:35:00,55.58,55.64,55.52,55.63,142600.0,34.3426,34.3796,34.3055,34.3735,142600.0
2008-03-27 13:40:00,55.62,55.62,55.53,55.6,71300.0,34.3673,34.3673,34.3117,34.3549,71300.0
2008-03-27 13:45:00,55.6,55.63,55.54,55.57,57600.0,34.3549,34.3735,34.3179,34.3364,57600.0
2008-03-27 13:50:00,55.57,55.63,55.52,55.62,48600.0,34.3364,34.3735,34.3055,34.3673,48600.0
2008-03-27 13:55:00,55.63,55.73,55.61,55.68,142500.0,34.3735,34.4353,34.3611,34.4044,142500.0
2008-03-27 14:00:00,55.67,55.67,55.51,55.54,49000.0,34.3982,34.3982,34.2993,34.3179,49000.0
2008-03-27 14:05:00,55.53,55.69,55.51,55.64,69900.0,34.3117,34.4105,34.2993,34.3796,69900.0
2008-03-27 14:10:00,55.64,55.71,55.64,55.69,40400.0,34.3796,34.4229,34.3796,34.4105,40400.0
2008-03-27 14:15:00,55.7,55.77,55.61,55.69,83500.0,34.4167,34.46,34.3611,34.4105,83500.0
2008-03-27 14:20:00,55.69,55.76,55.62,55.71,87500.0,34.4105,34.4538,34.3673,34.4229,87500.0
2008-03-27 14:25:00,55.69,55.77,55.67,55.71,68400.0,34.4105,34.46,34.3982,34.4229,68400.0
2008-03-27 14:30:00,55.71,55.77,55.71,55.73,61600.0,34.4229,34.46,34.4229,34.4353,61600.0
2008-03-27 14:35:00,55.74,55.77,55.71,55.73,137800.0,34.4414,34.46,34.4229,34.4353,137800.0
2008-03-27 14:40:00,55.73,55.77,55.63,55.68,89100.0,34.4353,34.46,34.3735,34.4044,89100.0
2008-03-27 14:45:00,55.69,55.76,55.68,55.75,49500.0,34.4105,34.4538,34.4044,34.4476,49500.0
2008-03-27 14:50:00,55.74,55.81,55.67,55.68,108500.0,34.4414,34.4847,34.3982,34.4044,108500.0
2008-03-27 14:55:00,55.68,55.71,55.59,55.65,187400.0,34.4044,34.4229,34.3487,34.3858,187400.0
2008-03-27 15:00:00,55.65,55.75,55.61,55.72,94400.0,34.3858,34.4476,34.3611,34.4291,94400.0
2008-03-27 15:05:00,55.72,55.75,55.65,55.71,116600.0,34.4291,34.4476,34.3858,34.4229,116600.0
2008-03-27 15:10:00,55.71,55.83,55.65,55.82,150600.0,34.4229,34.497,34.3858,34.4909,150600.0
2008-03-27 15:15:00,55.82,55.82,55.72,55.72,334300.0,34.4909,34.4909,34.4291,34.4291,334300.0
2008-03-27 15:20:00,55.72,55.72,55.62,55.7,101200.0,34.4291,34.4291,34.3673,34.4167,101200.0
2008-03-27 15:25:00,55.71,55.79,55.68,55.74,118100.0,34.4229,34.4723,34.4044,34.4414,118100.0
2008-03-27 15:30:00,55.72,55.75,55.64,55.64,86000.0,34.4291,34.4476,34.3796,34.3796,86000.0
2008-03-27 15:35:00,55.64,55.64,55.45,55.45,187400.0,34.3796,34.3796,34.2622,34.2622,187400.0
2008-03-27 15:40:00,55.45,55.6,55.44,55.55,163300.0,34.2622,34.3549,34.2561,34.324,163300.0
2008-03-27 15:45:00,55.55,55.62,55.5,55.56,154000.0,34.324,34.3673,34.2931,34.3302,154000.0
2008-03-27 15:50:00,55.56,55.58,55.42,55.55,230500.0,34.3302,34.3426,34.2437,34.324,230500.0
2008-03-27 15:55:00,55.55,55.58,55.45,55.46,228000.0,34.324,34.3426,34.2622,34.2684,228000.0
2008-03-28 09:30:00,55.69,55.83,55.59,55.75,147000.0,34.4105,34.497,34.3487,34.4476,147000.0
2008-03-28 09:35:00,55.75,55.8,55.56,55.7,95800.0,34.4476,34.4785,34.3302,34.4167,95800.0
2008-03-28 09:40:00,55.72,55.94,55.61,55.82,223000.0,34.4291,34.565,34.3611,34.4909,223000.0
2008-03-28 09:45:00,55.82,55.82,55.71,55.78,101300.0,34.4909,34.4909,34.4229,34.4661,101300.0
2008-03-28 09:50:00,55.8,55.89,55.79,55.82,90400.0,34.4785,34.5341,34.4723,34.4909,90400.0
2008-03-28 09:55:00,55.82,55.86,55.75,55.76,54600.0,34.4909,34.5156,34.4476,34.4538,54600.0
2008-03-28 10:00:00,55.77,55.84,55.74,55.81,100400.0,34.46,34.5032,34.4414,34.4847,100400.0
2008-03-28 10:05:00,55.8,55.83,55.63,55.73,276300.0,34.4785,34.497,34.3735,34.4353,276300.0
2008-03-28 10:10:00,55.72,55.75,55.62,55.64,50100.0,34.4291,34.4476,34.3673,34.3796,50100.0
2008-03-28 10:15:00,55.62,55.69,55.61,55.66,42100.0,34.3673,34.4105,34.3611,34.392,42100.0
2008-03-28 10:20:00,55.66,55.72,55.52,55.57,59200.0,34.392,34.4291,34.3055,34.3364,59200.0
2008-03-28 10:25:00,55.57,55.74,55.57,55.74,37400.0,34.3364,34.4414,34.3364,34.4414,37400.0
2008-03-28 10:30:00,55.73,55.8,55.7,55.71,65500.0,34.4353,34.4785,34.4167,34.4229,65500.0
2008-03-28 10:35:00,55.72,55.75,55.67,55.69,52400.0,34.4291,34.4476,34.3982,34.4105,52400.0
2008-03-28 10:40:00,55.69,55.78,55.66,55.66,37300.0,34.4105,34.4661,34.392,34.392,37300.0
2008-03-28 10:45:00,55.65,55.71,55.6,55.63,33700.0,34.3858,34.4229,34.3549,34.3735,33700.0
2008-03-28 10:50:00,55.62,55.66,55.51,55.56,45600.0,34.3673,34.392,34.2993,34.3302,45600.0
2008-03-28 10:55:00,55.57,55.62,55.43,55.56,58200.0,34.3364,34.3673,34.2499,34.3302,58200.0
2008-03-28 11:00:00,55.56,55.56,55.46,55.47,39000.0,34.3302,34.3302,34.2684,34.2746,39000.0
2008-03-28 11:05:00,55.47,55.55,55.42,55.43,50600.0,34.2746,34.324,34.2437,34.2499,50600.0
2008-03-28 11:10:00,55.44,55.47,55.37,55.47,50400.0,34.2561,34.2746,34.2128,34.2746,50400.0
2008-03-28 11:15:00,55.47,55.57,55.43,55.51,37300.0,34.2746,34.3364,34.2499,34.2993,37300.0
2008-03-28 11:20:00,55.51,55.66,55.49,55.64,35200.0,34.2993,34.392,34.287,34.3796,35200.0
2008-03-28 11:25:00,55.64,55.7,55.64,55.65,36600.0,34.3796,34.4167,34.3796,34.3858,36600.0
2008-03-28 11:30:00,55.65,55.68,55.64,55.66,28200.0,34.3858,34.4044,34.3796,34.392,28200.0
2008-03-28 11:35:00,55.65,55.68,55.63,55.65,37900.0,34.3858,34.4044,34.3735,34.3858,37900.0
2008-03-28 11:40:00,55.65,55.69,55.63,55.67,26900.0,34.3858,34.4105,34.3735,34.3982,26900.0
2008-03-28 11:45:00,55.68,55.73,55.65,55.69,26600.0,34.4044,34.4353,34.3858,34.4105,26600.0
2008-03-28 11:50:00,55.7,55.75,55.66,55.75,25800.0,34.4167,34.4476,34.392,34.4476,25800.0
2008-03-28 11:55:00,55.75,55.77,55.7,55.72,45100.0,34.4476,34.46,34.4167,34.4291,45100.0
2008-03-28 12:00:00,55.72,55.72,55.64,55.67,40900.0,34.4291,34.4291,34.3796,34.3982,40900.0
2008-03-28 12:05:00,55.66,55.68,55.62,55.66,52900.0,34.392,34.4044,34.3673,34.392,52900.0
2008-03-28 12:10:00,55.67,55.7,55.63,55.65,42800.0,34.3982,34.4167,34.3735,34.3858,42800.0
2008-03-28 12:15:00,55.65,55.65,55.58,55.58,38100.0,34.3858,34.3858,34.3426,34.3426,38100.0
2008-03-28 12:20:00,55.59,55.69,55.59,55.64,48900.0,34.3487,34.4105,34.3487,34.3796,48900.0
2008-03-28 12:25:00,55.65,55.67,55.62,55.66,19000.0,34.3858,34.3982,34.3673,34.392,19000.0
2008-03-28 12:30:00,55.66,55.67,55.62,55.65,15500.0,34.392,34.3982,34.3673,34.3858,15500.0
2008-03-28 12:35:00,55.64,55.65,55.57,55.59,13800.0,34.3796,34.3858,34.3364,34.3487,13800.0
2008-03-28 12:40:00,55.6,55.67,55.56,55.62,35100.0,34.3549,34.3982,34.3302,34.3673,35100.0
2008-03-28 12:45:00,55.61,55.63,55.53,55.57,41200.0,34.3611,34.3735,34.3117,34.3364,41200.0
2008-03-28 12:50:00,55.58,55.62,55.56,55.58,32200.0,34.3426,34.3673,34.3302,34.3426,32200.0
2008-03-28 12:55:00,55.59,55.67,55.56,55.64,36800.0,34.3487,34.3982,34.3302,34.3796,36800.0
2008-03-28 13:00:00,55.65,55.65,55.56,55.63,34200.0,34.3858,34.3858,34.3302,34.3735,34200.0
2008-03-28 13:05:00,55.62,55.66,55.59,55.6,27800.0,34.3673,34.392,34.3487,34.3549,27800.0
2008-03-28 13:10:00,55.6,55.64,55.58,55.62,20000.0,34.3549,34.3796,34.3426,34.3673,20000.0
2008-03-28 13:15:00,55.61,55.65,55.58,55.6,31100.0,34.3611,34.3858,34.3426,34.3549,31100.0
2008-03-28 13:20:00,55.62,55.66,55.56,55.64,31700.0,34.3673,34.392,34.3302,34.3796,31700.0
2008-03-28 13:25:00,55.64,55.66,55.62,55.64,22100.0,34.3796,34.392,34.3673,34.3796,22100.0
2008-03-28 13:30:00,55.65,55.65,55.56,55.57,34900.0,34.3858,34.3858,34.3302,34.3364,34900.0
2008-03-28 13:35:00,55.57,55.61,55.53,55.6,32200.0,34.3364,34.3611,34.3117,34.3549,32200.0
2008-03-28 13:40:00,55.61,55.62,55.52,55.52,40900.0,34.3611,34.3673,34.3055,34.3055,40900.0
2008-03-28 13:45:00,55.52,55.6,55.51,55.55,63800.0,34.3055,34.3549,34.2993,34.324,63800.0
2008-03-28 13:50:00,55.56,55.6,55.53,55.6,56900.0,34.3302,34.3549,34.3117,34.3549,56900.0
2008-03-28 13:55:00,55.6,55.64,55.58,55.61,39800.0,34.3549,34.3796,34.3426,34.3611,39800.0
2008-03-28 14:00:00,55.63,55.65,55.57,55.61,56900.0,34.3735,34.3858,34.3364,34.3611,56900.0
2008-03-28 14:05:00,55.62,55.64,55.57,55.58,51300.0,34.3673,34.3796,34.3364,34.3426,51300.0
2008-03-28 14:10:00,55.59,55.6,55.54,55.56,42200.0,34.3487,34.3549,34.3179,34.3302,42200.0
2008-03-28 14:15:00,55.56,55.6,55.52,55.55,46900.0,34.3302,34.3549,34.3055,34.324,46900.0
2008-03-28 14:20:00,55.55,55.55,55.44,55.47,44100.0,34.324,34.324,34.2561,34.2746,44100.0
2008-03-28 14:25:00,55.47,55.48,55.41,55.44,44600.0,34.2746,34.2808,34.2375,34.2561,44600.0
2008-03-28 14:30:00,55.44,55.51,55.42,55.43,44200.0,34.2561,34.2993,34.2437,34.2499,44200.0
2008-03-28 14:35:00,55.42,55.44,55.38,55.39,30700.0,34.2437,34.2561,34.219,34.2252,30700.0
2008-03-28 14:40:00,55.4,55.5,55.4,55.47,36800.0,34.2313,34.2931,34.2313,34.2746,36800.0
2008-03-28 14:45:00,55.48,55.5,55.43,55.48,38000.0,34.2808,34.2931,34.2499,34.2808,38000.0
2008-03-28 14:50:00,55.48,55.48,55.46,55.46,29000.0,34.2808,34.2808,34.2684,34.2684,29000.0
2008-03-28 14:55:00,55.46,55.57,55.46,55.53,52200.0,34.2684,34.3364,34.2684,34.3117,52200.0
2008-03-28 15:00:00,55.55,55.55,55.46,55.47,45200.0,34.324,34.324,34.2684,34.2746,45200.0
2008-03-28 15:05:00,55.47,55.47,55.34,55.34,68100.0,34.2746,34.2746,34.1943,34.1943,68100.0
2008-03-28 15:10:00,55.35,55.38,55.3,55.31,50800.0,34.2005,34.219,34.1696,34.1757,50800.0
2008-03-28 15:15:00,55.3,55.35,55.23,55.26,103400.0,34.1696,34.2005,34.1263,34.1448,103400.0
2008-03-28 15:20:00,55.27,55.36,55.27,55.34,49500.0,34.151,34.2066,34.151,34.1943,49500.0
2008-03-28 15:25:00,55.33,55.43,55.33,55.39,53600.0,34.1881,34.2499,34.1881,34.2252,53600.0
2008-03-28 15:30:00,55.38,55.39,55.3,55.36,42300.0,34.219,34.2252,34.1696,34.2066,42300.0
2008-03-28 15:35:00,55.37,55.41,55.34,55.35,62700.0,34.2128,34.2375,34.1943,34.2005,62700.0
2008-03-28 15:40:00,55.36,55.37,55.32,55.36,76000.0,34.2066,34.2128,34.1819,34.2066,76000.0
2008-03-28 15:45:00,55.36,55.42,55.32,55.41,141200.0,34.2066,34.2437,34.1819,34.2375,141200.0
2008-03-28 15:50:00,55.41,55.51,55.36,55.51,151600.0,34.2375,34.2993,34.2066,34.2993,151600.0
2008-03-28 15:55:00,55.5,55.51,55.37,55.44,200400.0,34.2931,34.2993,34.2128,34.2561,200400.0
2008-03-31 09:30:00,55.56,56.0,55.56,55.78,141700.0,34.3302,34.6021,34.3302,34.4661,141700.0
2008-03-31 09:35:00,55.78,55.86,55.68,55.76,76100.0,34.4661,34.5156,34.4044,34.4538,76100.0
2008-03-31 09:40:00,55.76,55.91,55.76,55.89,116900.0,34.4538,34.5465,34.4538,34.5341,116900.0
2008-03-31 09:45:00,55.9,55.93,55.83,55.92,92300.0,34.5403,34.5588,34.497,34.5527,92300.0
2008-03-31 09:50:00,55.91,55.92,55.82,55.9,59100.0,34.5465,34.5527,34.4909,34.5403,59100.0
2008-03-31 09:55:00,55.87,55.91,55.82,55.82,39200.0,34.5218,34.5465,34.4909,34.4909,39200.0
2008-03-31 10:00:00,55.82,55.85,55.76,55.81,53100.0,34.4909,34.5094,34.4538,34.4847,53100.0
2008-03-31 10:05:00,55.81,55.82,55.69,55.77,50800.0,34.4847,34.4909,34.4105,34.46,50800.0
2008-03-31 10:10:00,55.77,55.87,55.77,55.86,47700.0,34.46,34.5218,34.46,34.5156,47700.0
2008-03-31 10:15:00,55.86,55.87,55.78,55.87,59200.0,34.5156,34.5218,34.4661,34.5218,59200.0
2008-03-31 10:20:00,55.87,55.87,55.72,55.74,59700.0,34.5218,34.5218,34.4291,34.4414,59700.0
2008-03-31 10:25:00,55.75,55.79,55.6,55.63,75400.0,34.4476,34.4723,34.3549,34.3735,75400.0
2008-03-31 10:30:00,55.62,55.73,55.6,55.71,56600.0,34.3673,34.4353,34.3549,34.4229,56600.0
2008-03-31 10:35:00,55.71,55.75,55.69,55.75,27700.0,34.4229,34.4476,34.4105,34.4476,27700.0
2008-03-31 10:40:00,55.74,55.8,55.65,55.8,39100.0,34.4414,34.4785,34.3858,34.4785,39100.0
2008-03-31 10:45:00,55.8,55.8,55.73,55.75,44300.0,34.4785,34.4785,34.4353,34.4476,44300.0
2008-03-31 10:50:00,55.76,55.82,55.75,55.8,32100.0,34.4538,34.4909,34.4476,34.4785,32100.0
2008-03-31 10:55:00,55.8,55.86,55.8,55.83,40800.0,34.4785,34.5156,34.4785,34.497,40800.0
2008-03-31 11:00:00,55.83,55.83,55.77,55.78,39700.0,34.497,34.497,34.46,34.4661,39700.0
2008-03-31 11:05:00,55.78,55.84,55.78,55.8,49400.0,34.4661,34.5032,34.4661,34.4785,49400.0
2008-03-31 11:10:00,55.81,55.81,55.75,55.78,27000.0,34.4847,34.4847,34.4476,34.4661,27000.0
2008-03-31 11:15:00,55.78,55.79,55.75,55.75,30300.0,34.4661,34.4723,34.4476,34.4476,30300.0
2008-03-31 11:20:00,55.76,55.81,55.76,55.78,31300.0,34.4538,34.4847,34.4538,34.4661,31300.0
2008-03-31 11:25:00,55.8,55.84,55.75,55.82,77000.0,34.4785,34.5032,34.4476,34.4909,77000.0
2008-03-31 11:30:00,55.82,55.82,55.79,55.8,179400.0,34.4909,34.4909,34.4723,34.4785,179400.0
2008-03-31 11:35:00,55.8,55.84,55.79,55.84,49200.0,34.4785,34.5032,34.4723,34.5032,49200.0
2008-03-31 11:40:00,55.83,55.86,55.82,55.83,62000.0,34.497,34.5156,34.4909,34.497,62000.0
2008-03-31 11:45:00,55.83,55.87,55.82,55.85,86900.0,34.497,34.5218,34.4909,34.5094,86900.0
2008-03-31 11:50:00,55.85,55.89,55.85,55.88,78700.0,34.5094,34.5341,34.5094,34.5279,78700.0
2008-03-31 11:55:00,55.88,55.9,55.86,55.88,58100.0,34.5279,34.5403,34.5156,34.5279,58100.0
2008-03-31 12:00:00,55.88,55.89,55.83,55.84,74600.0,34.5279,34.5341,34.497,34.5032,74600.0
2008-03-31 12:05:00,55.84,55.85,55.79,55.85,46100.0,34.5032,34.5094,34.4723,34.5094,46100.0
2008-03-31 12:10:00,55.85,55.86,55.84,55.85,34600.0,34.5094,34.5156,34.5032,34.5094,34600.0
2008-03-31 12:15:00,55.85,55.85,55.83,55.85,140900.0,34.5094,34.5094,34.497,34.5094,140900.0
2008-03-31 12:20:00,55.84,55.85,55.79,55.8,54400.0,34.5032,34.5094,34.4723,34.4785,54400.0
2008-03-31 12:25:00,55.81,55.89,55.79,55.89,25000.0,34.4847,34.5341,34.4723,34.5341,25000.0
2008-03-31 12:30:00,55.89,55.9,55.88,55.88,53900.0,34.5341,34.5403,34.5279,34.5279,53900.0
2008-03-31 12:35:00,55.89,55.9,55.86,55.87,34900.0,34.5341,34.5403,34.5156,34.5218,34900.0
2008-03-31 12:40:00,55.86,55.9,55.82,55.84,33500.0,34.5156,34.5403,34.4909,34.5032,33500.0
2008-03-31 12:45:00,55.83,55.9,55.83,55.9,53600.0,34.497,34.5403,34.497,34.5403,53600.0
2008-03-31 12:50:00,55.89,55.92,55.88,55.9,98700.0,34.5341,34.5527,34.5279,34.5403,98700.0
2008-03-31 12:55:00,55.9,55.94,55.88,55.91,79000.0,34.5403,34.565,34.5279,34.5465,79000.0
2008-03-31 13:00:00,55.9,55.93,55.84,55.91,200000.0,34.5403,34.5588,34.5032,34.5465,200000.0
2008-03-31 13:05:00,55.9,55.95,55.9,55.92,94400.0,34.5403,34.5712,34.5403,34.5527,94400.0
2008-03-31 13:10:00,55.93,55.94,55.9,55.91,56400.0,34.5588,34.565,34.5403,34.5465,56400.0
2008-03-31 13:15:00,55.92,55.94,55.91,55.91,38400.0,34.5527,34.565,34.5465,34.5465,38400.0
2008-03-31 13:20:00,55.9,55.94,55.9,55.94,53700.0,34.5403,34.565,34.5403,34.565,53700.0
2008-03-31 13:25:00,55.94,55.94,55.91,55.92,58300.0,34.565,34.565,34.5465,34.5527,58300.0
2008-03-31 13:30:00,55.92,55.95,55.91,55.93,196600.0,34.5527,34.5712,34.5465,34.5588,196600.0
2008-03-31 13:35:00,55.93,55.95,55.92,55.95,33600.0,34.5588,34.5712,34.5527,34.5712,33600.0
2008-03-31 13:40:00,55.95,55.95,55.83,55.83,60500.0,34.5712,34.5712,34.497,34.497,60500.0
2008-03-31 13:45:00,55.84,55.87,55.82,55.86,32300.0,34.5032,34.5218,34.4909,34.5156,32300.0
2008-03-31 13:50:00,55.86,55.96,55.85,55.95,35800.0,34.5156,34.5774,34.5094,34.5712,35800.0
2008-03-31 13:55:00,55.95,55.99,55.92,55.93,73400.0,34.5712,34.5959,34.5527,34.5588,73400.0
2008-03-31 14:00:00,55.92,55.95,55.88,55.9,48400.0,34.5527,34.5712,34.5279,34.5403,48400.0
2008-03-31 14:05:00,55.91,55.94,55.88,55.94,36700.0,34.5465,34.565,34.5279,34.565,36700.0
2008-03-31 14:10:00,55.94,55.95,55.89,55.94,39300.0,34.565,34.5712,34.5341,34.565,39300.0
2008-03-31 14:15:00,55.94,55.96,55.89,55.91,64300.0,34.565,34.5774,34.5341,34.5465,64300.0
2008-03-31 14:20:00,55.9,55.94,55.9,55.93,38500.0,34.5403,34.565,34.5403,34.5588,38500.0
2008-03-31 14:25:00,55.94,55.95,55.91,55.91,54100.0,34.565,34.5712,34.5465,34.5465,54100.0
2008-03-31 14:30:00,55.9,55.93,55.9,55.93,31700.0,34.5403,34.5588,34.5403,34.5588,31700.0
2008-03-31 14:35:00,55.92,55.92,55.86,55.88,38000.0,34.5527,34.5527,34.5156,34.5279,38000.0
2008-03-31 14:40:00,55.88,55.9,55.8,55.81,52300.0,34.5279,34.5403,34.4785,34.4847,52300.0
2008-03-31 14:45:00,55.81,55.85,55.79,55.79,55400.0,34.4847,34.5094,34.4723,34.4723,55400.0
2008-03-31 14:50:00,55.79,55.8,55.65,55.71,75700.0,34.4723,34.4785,34.3858,34.4229,75700.0
2008-03-31 14:55:00,55.71,55.81,55.71,55.79,39500.0,34.4229,34.4847,34.4229,34.4723,39500.0
2008-03-31 15:00:00,55.78,55.8,55.72,55.75,47300.0,34.4661,34.4785,34.4291,34.4476,47300.0
2008-03-31 15:05:00,55.74,55.79,55.72,55.78,48800.0,34.4414,34.4723,34.4291,34.4661,48800.0
2008-03-31 15:10:00,55.78,55.82,55.73,55.75,68700.0,34.4661,34.4909,34.4353,34.4476,68700.0
2008-03-31 15:15:00,55.75,55.82,55.73,55.78,85400.0,34.4476,34.4909,34.4353,34.4661,85400.0
2008-03-31 15:20:00,55.78,55.86,55.76,55.85,93600.0,34.4661,34.5156,34.4538,34.5094,93600.0
2008-03-31 15:25:00,55.85,55.86,55.72,55.76,65700.0,34.5094,34.5156,34.4291,34.4538,65700.0
2008-03-31 15:30:00,55.76,55.81,55.72,55.8,70400.0,34.4538,34.4847,34.4291,34.4785,70400.0
2008-03-31 15:35:00,55.8,55.84,55.76,55.8,65300.0,34.4785,34.5032,34.4538,34.4785,65300.0
2008-03-31 15:40:00,55.8,55.98,55.76,55.87,290400.0,34.4785,34.5897,34.4538,34.5218,290400.0
2008-03-31 15:45:00,55.88,55.94,55.86,55.91,174600.0,34.5279,34.565,34.5156,34.5465,174600.0
2008-03-31 15:50:00,55.91,55.97,55.9,55.95,144900.0,34.5465,34.5835,34.5403,34.5712,144900.0
2008-03-31 15:55:00,55.95,55.96,55.74,55.75,342900.0,34.5712,34.5774,34.4414,34.4476,342900.0
2008-04-01 08:55:00,55.77,55.77,55.77,55.77,1700.0,34.46,34.46,34.46,34.46,1700.0
2008-04-01 09:00:00,55.77,55.77,55.77,55.77,0.0,34.46,34.46,34.46,34.46,0.0
2008-04-01 09:05:00,55.77,55.77,55.77,55.77,1000.0,34.46,34.46,34.46,34.46,1000.0
2008-04-01 09:10:00,55.77,55.77,55.77,55.77,0.0,34.46,34.46,34.46,34.46,0.0
2008-04-01 09:15:00,55.77,55.77,55.77,55.77,0.0,34.46,34.46,34.46,34.46,0.0
2008-04-01 09:20:00,55.77,55.77,55.77,55.77,0.0,34.46,34.46,34.46,34.46,0.0
2008-04-01 09:25:00,55.77,55.77,55.77,55.77,0.0,34.46,34.46,34.46,34.46,0.0
2008-04-01 09:30:00,56.04,56.5,56.0,56.42,406800.0,34.6268,34.911,34.6021,34.8616,406800.0
2008-04-01 09:35:00,56.42,56.44,56.33,56.37,253500.0,34.8616,34.874,34.806,34.8307,253500.0
2008-04-01 09:40:00,56.38,56.38,56.24,56.24,76600.0,34.8369,34.8369,34.7504,34.7504,76600.0
2008-04-01 09:45:00,56.25,56.33,56.24,56.33,104800.0,34.7566,34.806,34.7504,34.806,104800.0
2008-04-01 09:50:00,56.32,56.33,56.26,56.29,61800.0,34.7998,34.806,34.7627,34.7813,61800.0
2008-04-01 09:55:00,56.29,56.46,56.25,56.46,357900.0,34.7813,34.8863,34.7566,34.8863,357900.0
2008-04-01 10:00:00,56.47,56.74,56.46,56.53,465000.0,34.8925,35.0593,34.8863,34.9296,465000.0
2008-04-01 10:05:00,56.54,56.54,56.42,56.45,79200.0,34.9357,34.9357,34.8616,34.8801,79200.0
2008-04-01 10:10:00,56.45,56.55,56.45,56.5,139200.0,34.8801,34.9419,34.8801,34.911,139200.0
2008-04-01 10:15:00,56.5,56.73,56.49,56.63,308200.0,34.911,35.0531,34.9049,34.9914,308200.0
2008-04-01 10:20:00,56.64,56.64,56.55,56.56,78300.0,34.9975,34.9975,34.9419,34.9481,78300.0
2008-04-01 10:25:00,56.57,56.61,56.55,56.56,150000.0,34.9543,34.979,34.9419,34.9481,150000.0
2008-04-01 10:30:00,56.56,56.6,56.44,56.54,89300.0,34.9481,34.9728,34.874,34.9357,89300.0
2008-04-01 10:35:00,56.53,56.59,56.49,56.52,84300.0,34.9296,34.9666,34.9049,34.9234,84300.0
2008-04-01 10:40:00,56.53,56.62,56.52,56.57,213500.0,34.9296,34.9852,34.9234,34.9543,213500.0
2008-04-01 10:45:00,56.57,56.6,56.55,56.59,98700.0,34.9543,34.9728,34.9419,34.9666,98700.0
2008-04-01 10:50:00,56.59,56.65,56.56,56.6,240000.0,34.9666,35.0037,34.9481,34.9728,240000.0
2008-04-01 10:55:00,56.6,56.67,56.59,56.61,194500.0,34.9728,35.0161,34.9666,34.979,194500.0
2008-04-01 11:00:00,56.62,56.65,56.6,56.62,103400.0,34.9852,35.0037,34.9728,34.9852,103400.0
2008-04-01 11:05:00,56.64,56.69,56.61,56.66,286600.0,34.9975,35.0284,34.979,35.0099,286600.0
2008-04-01 11:10:00,56.68,56.68,56.63,56.67,390800.0,35.0223,35.0223,34.9914,35.0161,390800.0
2008-04-01 11:15:00,56.67,56.76,56.66,56.75,105900.0,35.0161,35.0717,35.0099,35.0655,105900.0
2008-04-01 11:20:00,56.75,56.79,56.7,56.78,115400.0,35.0655,35.0902,35.0346,35.084,115400.0
2008-04-01 11:25:00,56.78,56.79,56.73,56.74,96800.0,35.084,35.0902,35.0531,35.0593,96800.0
2008-04-01 11:30:00,56.75,56.8,56.73,56.8,107200.0,35.0655,35.0964,35.0531,35.0964,107200.0
2008-04-01 11:35:00,56.8,56.83,56.75,56.78,201200.0,35.0964,35.1149,35.0655,35.084,201200.0
2008-04-01 11:40:00,56.78,56.81,56.78,56.8,58900.0,35.084,35.1026,35.084,35.0964,58900.0
2008-04-01 11:45:00,56.8,56.81,56.76,56.77,54700.0,35.0964,35.1026,35.0717,35.0779,54700.0
2008-04-01 11:50:00,56.77,56.95,56.76,56.9,261900.0,35.0779,35.1891,35.0717,35.1582,261900.0
2008-04-01 11:55:00,56.9,56.91,56.75,56.8,87000.0,35.1582,35.1644,35.0655,35.0964,87000.0
2008-04-01 12:00:00,56.81,56.82,56.77,56.79,67600.0,35.1026,35.1088,35.0779,35.0902,67600.0
2008-04-01 12:05:00,56.79,56.99,56.79,56.85,237300.0,35.0902,35.2138,35.0902,35.1273,237300.0
2008-04-01 12:10:00,56.85,56.87,56.82,56.85,62400.0,35.1273,35.1397,35.1088,35.1273,62400.0
2008-04-01 12:15:00,56.85,56.93,56.79,56.91,321800.0,35.1273,35.1767,35.0902,35.1644,321800.0
2008-04-01 12:20:00,56.91,56.97,56.89,56.94,47800.0,35.1644,35.2014,35.152,35.1829,47800.0
2008-04-01 12:25:00,56.94,56.99,56.92,56.98,213300.0,35.1829,35.2138,35.1705,35.2076,213300.0
2008-04-01 12:30:00,56.98,57.0,56.97,56.98,73100.0,35.2076,35.22,35.2014,35.2076,73100.0
2008-04-01 12:35:00,56.97,56.99,56.94,56.97,36900.0,35.2014,35.2138,35.1829,35.2014,36900.0
2008-04-01 12:40:00,56.97,57.02,56.96,56.99,117100.0,35.2014,35.2323,35.1953,35.2138,117100.0
2008-04-01 12:45:00,57.0,57.01,56.91,56.93,63400.0,35.22,35.2262,35.1644,35.1767,63400.0
2008-04-01 12:50:00,56.94,57.05,56.92,57.01,117000.0,35.1829,35.2509,35.1705,35.2262,117000.0
2008-04-01 12:55:00,57.0,57.01,56.97,56.99,36600.0,35.22,35.2262,35.2014,35.2138,36600.0
2008-04-01 13:00:00,57.0,57.03,56.97,56.98,77500.0,35.22,35.2385,35.2014,35.2076,77500.0
2008-04-01 13:05:00,56.99,57.03,56.98,57.0,44900.0,35.2138,35.2385,35.2076,35.22,44900.0
2008-04-01 13:10:00,57.01,57.02,57.0,57.0,43600.0,35.2262,35.2323,35.22,35.22,43600.0
2008-04-01 13:15:00,57.0,57.02,56.99,57.0,179500.0,35.22,35.2323,35.2138,35.22,179500.0
2008-04-01 13:20:00,57.01,57.04,57.0,57.02,72200.0,35.2262,35.2447,35.22,35.2323,72200.0
2008-04-01 13:25:00,57.02,57.03,57.0,57.01,79100.0,35.2323,35.2385,35.22,35.2262,79100.0
2008-04-01 13:30:00,57.01,57.02,57.0,57.02,39800.0,35.2262,35.2323,35.22,35.2323,39800.0
2008-04-01 13:35:00,57.02,57.02,56.96,56.97,73100.0,35.2323,35.2323,35.1953,35.2014,73100.0
2008-04-01 13:40:00,56.99,57.0,56.88,56.9,78800.0,35.2138,35.22,35.1458,35.1582,78800.0
2008-04-01 13:45:00,56.9,56.94,56.89,56.94,71300.0,35.1582,35.1829,35.152,35.1829,71300.0
2008-04-01 13:50:00,56.94,56.98,56.84,56.86,82800.0,35.1829,35.2076,35.1211,35.1335,82800.0
2008-04-01 13:55:00,56.86,56.96,56.82,56.95,77600.0,35.1335,35.1953,35.1088,35.1891,77600.0
2008-04-01 14:00:00,56.96,56.96,56.8,56.83,94900.0,35.1953,35.1953,35.0964,35.1149,94900.0
2008-04-01 14:05:00,56.83,56.84,56.75,56.8,109200.0,35.1149,35.1211,35.0655,35.0964,109200.0
2008-04-01 14:10:00,56.82,56.89,56.79,56.84,111700.0,35.1088,35.152,35.0902,35.1211,111700.0
2008-04-01 14:15:00,56.85,56.9,56.82,56.89,88800.0,35.1273,35.1582,35.1088,35.152,88800.0
2008-04-01 14:20:00,56.9,57.0,56.89,56.95,127600.0,35.1582,35.22,35.152,35.1891,127600.0
2008-04-01 14:25:00,56.96,56.97,56.81,56.81,124000.0,35.1953,35.2014,35.1026,35.1026,124000.0
2008-04-01 14:30:00,56.83,56.98,56.83,56.96,175200.0,35.1149,35.2076,35.1149,35.1953,175200.0
2008-04-01 14:35:00,56.96,57.02,56.93,56.95,198500.0,35.1953,35.2323,35.1767,35.1891,198500.0
2008-04-01 14:40:00,56.96,57.01,56.94,56.95,114900.0,35.1953,35.2262,35.1829,35.1891,114900.0
2008-04-01 14:45:00,56.96,57.01,56.89,57.0,111100.0,35.1953,35.2262,35.152,35.22,111100.0
2008-04-01 14:50:00,57.0,57.0,56.95,56.97,186400.0,35.22,35.22,35.1891,35.2014,186400.0
2008-04-01 14:55:00,56.98,56.99,56.83,56.83,122700.0,35.2076,35.2138,35.1149,35.1149,122700.0
2008-04-01 15:00:00,56.83,56.97,56.82,56.96,105200.0,35.1149,35.2014,35.1088,35.1953,105200.0
2008-04-01 15:05:00,56.95,57.01,56.93,56.98,185700.0,35.1891,35.2262,35.1767,35.2076,185700.0
2008-04-01 15:10:00,56.99,57.03,56.97,56.99,304100.0,35.2138,35.2385,35.2014,35.2138,304100.0
2008-04-01 15:15:00,56.99,57.03,56.96,56.96,267700.0,35.2138,35.2385,35.1953,35.1953,267700.0
2008-04-01 15:20:00,56.97,56.99,56.92,56.94,219500.0,35.2014,35.2138,35.1705,35.1829,219500.0
2008-04-01 15:25:00,56.94,56.98,56.88,56.94,96100.0,35.1829,35.2076,35.1458,35.1829,96100.0
2008-04-01 15:30:00,56.95,56.95,56.89,56.89,143000.0,35.1891,35.1891,35.152,35.152,143000.0
2008-04-01 15:35:00,56.9,56.96,56.77,56.93,270000.0,35.1582,35.1953,35.0779,35.1767,270000.0
2008-04-01 15:40:00,56.93,56.99,56.91,56.94,457900.0,35.1767,35.2138,35.1644,35.1829,457900.0
2008-04-01 15:45:00,56.94,56.94,56.49,56.87,318800.0,35.1829,35.1829,34.9049,35.1397,318800.0
2008-04-01 15:50:00,56.88,56.95,56.87,56.92,384300.0,35.1458,35.1891,35.1397,35.1705,384300.0
2008-04-01 15:55:00,56.92,56.99,56.87,56.95,584100.0,35.1705,35.2138,35.1397,35.1891,584100.0
2008-04-02 09:30:00,57.05,57.05,56.65,56.78,254300.0,35.2509,35.2509,35.0037,35.084,254300.0
2008-04-02 09:35:00,56.78,56.87,56.77,56.81,58000.0,35.084,35.1397,35.0779,35.1026,58000.0
2008-04-02 09:40:00,56.83,56.99,56.8,56.93,90600.0,35.1149,35.2138,35.0964,35.1767,90600.0
2008-04-02 09:45:00,56.93,56.95,56.86,56.91,165200.0,35.1767,35.1891,35.1335,35.1644,165200.0
2008-04-02 09:50:00,56.9,56.93,56.79,56.9,109800.0,35.1582,35.1767,35.0902,35.1582,109800.0
2008-04-02 09:55:00,56.91,56.93,56.84,56.92,87600.0,35.1644,35.1767,35.1211,35.1705,87600.0
2008-04-02 10:00:00,56.91,56.95,56.88,56.9,164400.0,35.1644,35.1891,35.1458,35.1582,164400.0
2008-04-02 10:05:00,56.9,56.99,56.87,56.94,245500.0,35.1582,35.2138,35.1397,35.1829,245500.0
2008-04-02 10:10:00,56.94,57.06,56.92,56.92,170800.0,35.1829,35.2571,35.1705,35.1705,170800.0
2008-04-02 10:15:00,56.91,56.92,56.86,56.88,67900.0,35.1644,35.1705,35.1335,35.1458,67900.0
2008-04-02 10:20:00,56.87,56.96,56.86,56.95,205400.0,35.1397,35.1953,35.1335,35.1891,205400.0
2008-04-02 10:25:00,56.95,57.0,56.88,56.99,293800.0,35.1891,35.22,35.1458,35.2138,293800.0
2008-04-02 10:30:00,56.99,57.1,56.94,57.02,344000.0,35.2138,35.2818,35.1829,35.2323,344000.0
2008-04-02 10:35:00,57.03,57.08,56.99,57.02,122100.0,35.2385,35.2694,35.2138,35.2323,122100.0
2008-04-02 10:40:00,57.01,57.05,56.95,56.99,91100.0,35.2262,35.2509,35.1891,35.2138,91100.0
2008-04-02 10:45:00,56.99,57.24,56.98,57.15,219400.0,35.2138,35.3683,35.2076,35.3127,219400.0
2008-04-02 10:50:00,57.14,57.22,57.09,57.14,145000.0,35.3065,35.3559,35.2756,35.3065,145000.0
2008-04-02 10:55:00,57.15,57.16,57.0,57.06,230500.0,35.3127,35.3188,35.22,35.2571,230500.0
2008-04-02 11:00:00,57.06,57.17,57.06,57.16,144700.0,35.2571,35.325,35.2571,35.3188,144700.0
2008-04-02 11:05:00,57.16,57.17,57.05,57.08,102100.0,35.3188,35.325,35.2509,35.2694,102100.0
2008-04-02 11:10:00,57.07,57.08,56.96,57.0,108200.0,35.2632,35.2694,35.1953,35.22,108200.0
2008-04-02 11:15:00,56.98,57.01,56.97,57.01,67300.0,35.2076,35.2262,35.2014,35.2262,67300.0
2008-04-02 11:20:00,57.0,57.01,56.98,56.99,63000.0,35.22,35.2262,35.2076,35.2138,63000.0
2008-04-02 11:25:00,56.99,57.02,56.96,57.02,78300.0,35.2138,35.2323,35.1953,35.2323,78300.0
2008-04-02 11:30:00,57.01,57.05,57.01,57.05,29200.0,35.2262,35.2509,35.2262,35.2509,29200.0
2008-04-02 11:35:00,57.05,57.11,57.05,57.09,46600.0,35.2509,35.2879,35.2509,35.2756,46600.0
2008-04-02 11:40:00,57.08,57.1,56.98,57.0,95700.0,35.2694,35.2818,35.2076,35.22,95700.0
2008-04-02 11:45:00,56.99,57.03,56.99,57.02,170100.0,35.2138,35.2385,35.2138,35.2323,170100.0
2008-04-02 11:50:00,57.01,57.02,56.9,56.98,111700.0,35.2262,35.2323,35.1582,35.2076,111700.0
2008-04-02 11:55:00,56.98,57.04,56.97,57.01,45400.0,35.2076,35.2447,35.2014,35.2262,45400.0
2008-04-02 12:00:00,57.01,57.01,56.96,56.97,60100.0,35.2262,35.2262,35.1953,35.2014,60100.0
2008-04-02 12:05:00,56.96,57.04,56.94,56.99,77500.0,35.1953,35.2447,35.1829,35.2138,77500.0
2008-04-02 12:10:00,56.99,57.02,56.95,57.0,42800.0,35.2138,35.2323,35.1891,35.22,42800.0
2008-04-02 12:15:00,57.0,57.01,56.96,56.97,82600.0,35.22,35.2262,35.1953,35.2014,82600.0
2008-04-02 12:20:00,56.98,57.04,56.96,57.04,81500.0,35.2076,35.2447,35.1953,35.2447,81500.0
2008-04-02 12:25:00,57.04,57.04,56.98,57.01,50200.0,35.2447,35.2447,35.2076,35.2262,50200.0
2008-04-02 12:30:00,57.01,57.03,57.0,57.02,61500.0,35.2262,35.2385,35.22,35.2323,61500.0
2008-04-02 12:35:00,57.03,57.03,57.0,57.01,43500.0,35.2385,35.2385,35.22,35.2262,43500.0
2008-04-02 12:40:00,57.0,57.02,56.97,56.99,50900.0,35.22,35.2323,35.2014,35.2138,50900.0
2008-04-02 12:45:00,56.98,57.0,56.97,56.97,51400.0,35.2076,35.22,35.2014,35.2014,51400.0
2008-04-02 12:50:00,56.98,57.0,56.96,56.98,110500.0,35.2076,35.22,35.1953,35.2076,110500.0
2008-04-02 12:55:00,56.98,56.99,56.96,56.99,102600.0,35.2076,35.2138,35.1953,35.2138,102600.0
2008-04-02 13:00:00,56.99,57.0,56.98,56.99,85700.0,35.2138,35.22,35.2076,35.2138,85700.0
2008-04-02 13:05:00,56.98,56.99,56.8,56.92,138100.0,35.2076,35.2138,35.0964,35.1705,138100.0
2008-04-02 13:10:00,56.92,56.95,56.9,56.92,123800.0,35.1705,35.1891,35.1582,35.1705,123800.0
2008-04-02 13:15:00,56.93,56.94,56.86,56.88,62500.0,35.1767,35.1829,35.1335,35.1458,62500.0
2008-04-02 13:20:00,56.87,56.89,56.79,56.89,69900.0,35.1397,35.152,35.0902,35.152,69900.0
2008-04-02 13:25:00,56.89,56.94,56.89,56.93,21700.0,35.152,35.1829,35.152,35.1767,21700.0
2008-04-02 13:30:00,56.93,56.95,56.83,56.84,55400.0,35.1767,35.1891,35.1149,35.1211,55400.0
2008-04-02 13:35:00,56.83,56.91,56.82,56.9,37000.0,35.1149,35.1644,35.1088,35.1582,37000.0
2008-04-02 13:40:00,56.9,56.92,56.87,56.89,43400.0,35.1582,35.1705,35.1397,35.152,43400.0
2008-04-02 13:45:00,56.89,56.93,56.87,56.89,61500.0,35.152,35.1767,35.1397,35.152,61500.0
2008-04-02 13:50:00,56.88,56.92,56.83,56.92,52000.0,35.1458,35.1705,35.1149,35.1705,52000.0
2008-04-02 13:55:00,56.93,56.93,56.87,56.89,34200.0,35.1767,35.1767,35.1397,35.152,34200.0
2008-04-02 14:00:00,56.89,56.94,56.83,56.88,57700.0,35.152,35.1829,35.1149,35.1458,57700.0
2008-04-02 14:05:00,56.88,56.99,56.88,56.98,32400.0,35.1458,35.2138,35.1458,35.2076,32400.0
2008-04-02 14:10:00,56.98,57.03,56.92,56.93,163100.0,35.2076,35.2385,35.1705,35.1767,163100.0
2008-04-02 14:15:00,56.93,56.93,56.89,56.92,57100.0,35.1767,35.1767,35.152,35.1705,57100.0
2008-04-02 14:20:00,56.92,56.92,56.76,56.79,68000.0,35.1705,35.1705,35.0717,35.0902,68000.0
2008-04-02 14:25:00,56.79,56.82,56.69,56.7,79100.0,35.0902,35.1088,35.0284,35.0346,79100.0
2008-04-02 14:30:00,56.69,56.76,56.66,56.7,87600.0,35.0284,35.0717,35.0099,35.0346,87600.0
2008-04-02 14:35:00,56.69,56.78,56.59,56.76,94000.0,35.0284,35.084,34.9666,35.0717,94000.0
2008-04-02 14:40:00,56.75,56.75,56.66,56.71,70400.0,35.0655,35.0655,35.0099,35.0408,70400.0
2008-04-02 14:45:00,56.7,56.7,56.56,56.58,80300.0,35.0346,35.0346,34.9481,34.9605,80300.0
2008-04-02 14:50:00,56.58,56.68,56.56,56.65,74900.0,34.9605,35.0223,34.9481,35.0037,74900.0
2008-04-02 14:55:00,56.65,56.7,56.63,56.68,68800.0,35.0037,35.0346,34.9914,35.0223,68800.0
2008-04-02 15:00:00,56.68,56.69,56.5,56.51,97800.0,35.0223,35.0284,34.911,34.9172,97800.0
2008-04-02 15:05:00,56.52,56.54,56.37,56.53,197900.0,34.9234,34.9357,34.8307,34.9296,197900.0
2008-04-02 15:10:00,56.53,56.62,56.52,56.6,66100.0,34.9296,34.9852,34.9234,34.9728,66100.0
2008-04-02 15:15:00,56.6,56.7,56.54,56.69,57700.0,34.9728,35.0346,34.9357,35.0284,57700.0
2008-04-02 15:20:00,56.7,56.71,56.58,56.6,47200.0,35.0346,35.0408,34.9605,34.9728,47200.0
2008-04-02 15:25:00,56.6,56.69,56.58,56.59,90700.0,34.9728,35.0284,34.9605,34.9666,90700.0
2008-04-02 15:30:00,56.59,56.59,56.45,56.47,107100.0,34.9666,34.9666,34.8801,34.8925,107100.0
2008-04-02 15:35:00,56.48,56.52,56.39,56.4,147700.0,34.8987,34.9234,34.8431,34.8492,147700.0
2008-04-02 15:40:00,56.41,56.46,56.4,56.44,144800.0,34.8554,34.8863,34.8492,34.874,144800.0
2008-04-02 15:45:00,56.45,56.48,56.44,56.47,158900.0,34.8801,34.8987,34.874,34.8925,158900.0
2008-04-02 15:50:00,56.47,56.59,56.39,56.57,156000.0,34.8925,34.9666,34.8431,34.9543,156000.0
2008-04-02 15:55:00,56.58,56.65,56.55,56.64,208200.0,34.9605,35.0037,34.9419,34.9975,208200.0
2008-04-03 09:30:00,56.44,56.85,56.4,56.7,208000.0,34.874,35.1273,34.8492,35.0346,208000.0
2008-04-03 09:35:00,56.68,56.74,56.6,56.63,180800.0,35.0223,35.0593,34.9728,34.9914,180800.0
2008-04-03 09:40:00,56.63,56.66,56.34,56.37,86400.0,34.9914,35.0099,34.8122,34.8307,86400.0
2008-04-03 09:45:00,56.36,56.47,56.35,56.44,79900.0,34.8245,34.8925,34.8183,34.874,79900.0
2008-04-03 09:50:00,56.44,56.45,56.39,56.4,61000.0,34.874,34.8801,34.8431,34.8492,61000.0
2008-04-03 09:55:00,56.4,56.46,56.35,56.45,75400.0,34.8492,34.8863,34.8183,34.8801,75400.0
2008-04-03 10:00:00,56.44,56.7,56.38,56.47,163100.0,34.874,35.0346,34.8369,34.8925,163100.0
2008-04-03 10:05:00,56.45,56.62,56.43,56.46,73900.0,34.8801,34.9852,34.8678,34.8863,73900.0
2008-04-03 10:10:00,56.47,56.47,56.33,56.34,69700.0,34.8925,34.8925,34.806,34.8122,69700.0
2008-04-03 10:15:00,56.34,56.4,56.26,56.28,62300.0,34.8122,34.8492,34.7627,34.7751,62300.0
2008-04-03 10:20:00,56.27,56.28,56.16,56.16,72700.0,34.7689,34.7751,34.7009,34.7009,72700.0
2008-04-03 10:25:00,56.17,56.18,56.1,56.11,61100.0,34.7071,34.7133,34.6639,34.6701,61100.0
2008-04-03 10:30:00,56.11,56.13,55.99,56.0,113100.0,34.6701,34.6824,34.5959,34.6021,113100.0
2008-04-03 10:35:00,55.99,56.02,55.94,56.01,81900.0,34.5959,34.6144,34.565,34.6083,81900.0
2008-04-03 10:40:00,56.0,56.13,56.0,56.06,81300.0,34.6021,34.6824,34.6021,34.6392,81300.0
2008-04-03 10:45:00,56.06,56.06,55.89,55.9,103800.0,34.6392,34.6392,34.5341,34.5403,103800.0
2008-04-03 10:50:00,55.91,55.91,55.78,55.84,134800.0,34.5465,34.5465,34.4661,34.5032,134800.0
2008-04-03 10:55:00,55.83,55.92,55.81,55.92,76800.0,34.497,34.5527,34.4847,34.5527,76800.0
2008-04-03 11:00:00,55.93,55.96,55.84,55.9,118600.0,34.5588,34.5774,34.5032,34.5403,118600.0
2008-04-03 11:05:00,55.88,55.95,55.88,55.92,66200.0,34.5279,34.5712,34.5279,34.5527,66200.0
2008-04-03 11:10:00,55.92,56.05,55.92,55.98,61800.0,34.5527,34.633,34.5527,34.5897,61800.0
2008-04-03 11:15:00,55.98,56.14,55.96,56.13,120800.0,34.5897,34.6886,34.5774,34.6824,120800.0
2008-04-03 11:20:00,56.13,56.21,56.06,56.06,116100.0,34.6824,34.7318,34.6392,34.6392,116100.0
2008-04-03 11:25:00,56.07,56.07,55.98,56.0,74400.0,34.6453,34.6453,34.5897,34.6021,74400.0
2008-04-03 11:30:00,56.01,56.1,55.99,56.07,162300.0,34.6083,34.6639,34.5959,34.6453,162300.0
2008-04-03 11:35:00,56.06,56.07,56.0,56.01,99600.0,34.6392,34.6453,34.6021,34.6083,99600.0
2008-04-03 11:40:00,56.02,56.02,55.93,55.98,40700.0,34.6144,34.6144,34.5588,34.5897,40700.0
2008-04-03 11:45:00,55.98,56.12,55.98,56.0,278400.0,34.5897,34.6762,34.5897,34.6021,278400.0
2008-04-03 11:50:00,56.0,56.04,55.98,56.03,43900.0,34.6021,34.6268,34.5897,34.6206,43900.0
2008-04-03 11:55:00,56.03,56.08,55.97,56.01,39900.0,34.6206,34.6515,34.5835,34.6083,39900.0
2008-04-03 12:00:00,56.0,56.07,55.97,56.07,38900.0,34.6021,34.6453,34.5835,34.6453,38900.0
2008-04-03 12:05:00,56.07,56.16,56.0,56.13,62900.0,34.6453,34.7009,34.6021,34.6824,62900.0
2008-04-03 12:10:00,56.14,56.15,56.07,56.14,37700.0,34.6886,34.6948,34.6453,34.6886,37700.0
2008-04-03 12:15:00,56.14,56.16,56.09,56.15,37700.0,34.6886,34.7009,34.6577,34.6948,37700.0
2008-04-03 12:20:00,56.16,56.16,56.05,56.06,25600.0,34.7009,34.7009,34.633,34.6392,25600.0
2008-04-03 12:25:00,56.06,56.1,56.05,56.1,19500.0,34.6392,34.6639,34.633,34.6639,19500.0
2008-04-03 12:30:00,56.09,56.18,56.07,56.18,50100.0,34.6577,34.7133,34.6453,34.7133,50100.0
2008-04-03 12:35:00,56.18,56.38,56.17,56.38,60200.0,34.7133,34.8369,34.7071,34.8369,60200.0
2008-04-03 12:40:00,56.37,56.4,56.27,56.31,90400.0,34.8307,34.8492,34.7689,34.7936,90400.0
2008-04-03 12:45:00,56.3,56.34,56.29,56.31,56100.0,34.7875,34.8122,34.7813,34.7936,56100.0
2008-04-03 12:50:00,56.3,56.32,56.3,56.32,59300.0,34.7875,34.7998,34.7875,34.7998,59300.0
2008-04-03 12:55:00,56.31,56.32,56.27,56.3,45700.0,34.7936,34.7998,34.7689,34.7875,45700.0
2008-04-03 13:00:00,56.28,56.33,56.24,56.25,55300.0,34.7751,34.806,34.7504,34.7566,55300.0
2008-04-03 13:05:00,56.25,56.27,56.23,56.23,59400.0,34.7566,34.7689,34.7442,34.7442,59400.0
2008-04-03 13:10:00,56.21,56.29,56.2,56.24,65700.0,34.7318,34.7813,34.7257,34.7504,65700.0
2008-04-03 13:15:00,56.24,56.27,56.21,56.25,44500.0,34.7504,34.7689,34.7318,34.7566,44500.0
2008-04-03 13:20:00,56.25,56.3,56.22,56.28,82000.0,34.7566,34.7875,34.738,34.7751,82000.0
2008-04-03 13:25:00,56.28,56.28,56.22,56.25,59200.0,34.7751,34.7751,34.738,34.7566,59200.0
2008-04-03 13:30:00,56.25,56.27,56.21,56.23,57500.0,34.7566,34.7689,34.7318,34.7442,57500.0
2008-04-03 13:35:00,56.23,56.3,56.23,56.25,73400.0,34.7442,34.7875,34.7442,34.7566,73400.0
2008-04-03 13:40:00,56.24,56.25,56.23,56.24,37500.0,34.7504,34.7566,34.7442,34.7504,37500.0
2008-04-03 13:45:00,56.24,56.26,56.23,56.25,68800.0,34.7504,34.7627,34.7442,34.7566,68800.0
2008-04-03 13:50:00,56.26,56.26,56.23,56.23,167200.0,34.7627,34.7627,34.7442,34.7442,167200.0
2008-04-03 13:55:00,56.24,56.24,56.16,56.18,50000.0,34.7504,34.7504,34.7009,34.7133,50000.0
2008-04-03 14:00:00,56.18,56.31,56.17,56.3,51300.0,34.7133,34.7936,34.7071,34.7875,51300.0
2008-04-03 14:05:00,56.29,56.3,56.24,56.27,46700.0,34.7813,34.7875,34.7504,34.7689,46700.0
2008-04-03 14:10:00,56.27,56.29,56.25,56.28,60900.0,34.7689,34.7813,34.7566,34.7751,60900.0
2008-04-03 14:15:00,56.28,56.29,56.18,56.22,49800.0,34.7751,34.7813,34.7133,34.738,49800.0
2008-04-03 14:20:00,56.21,56.25,56.19,56.24,56400.0,34.7318,34.7566,34.7195,34.7504,56400.0
2008-04-03 14:25:00,56.23,56.25,56.22,56.25,37900.0,34.7442,34.7566,34.738,34.7566,37900.0
2008-04-03 14:30:00,56.25,56.25,56.21,56.24,35500.0,34.7566,34.7566,34.7318,34.7504,35500.0
2008-04-03 14:35:00,56.23,56.25,56.18,56.25,64000.0,34.7442,34.7566,34.7133,34.7566,64000.0
2008-04-03 14:40:00,56.24,56.3,56.24,56.25,67300.0,34.7504,34.7875,34.7504,34.7566,67300.0
2008-04-03 14:45:00,56.25,56.28,56.21,56.27,55500.0,34.7566,34.7751,34.7318,34.7689,55500.0
2008-04-03 14:50:00,56.28,56.28,56.23,56.25,141900.0,34.7751,34.7751,34.7442,34.7566,141900.0
2008-04-03 14:55:00,56.25,56.27,56.23,56.27,68600.0,34.7566,34.7689,34.7442,34.7689,68600.0
2008-04-03 15:00:00,56.26,56.27,56.23,56.25,75900.0,34.7627,34.7689,34.7442,34.7566,75900.0
2008-04-03 15:05:00,56.25,56.26,56.23,56.25,67100.0,34.7566,34.7627,34.7442,34.7566,67100.0
2008-04-03 15:10:00,56.25,56.26,56.21,56.24,59700.0,34.7566,34.7627,34.7318,34.7504,59700.0
2008-04-03 15:15:00,56.24,56.24,56.16,56.18,64600.0,34.7504,34.7504,34.7009,34.7133,64600.0
2008-04-03 15:20:00,56.18,56.25,56.16,56.25,74900.0,34.7133,34.7566,34.7009,34.7566,74900.0
2008-04-03 15:25:00,56.25,56.27,56.0,56.21,109900.0,34.7566,34.7689,34.6021,34.7318,109900.0
2008-04-03 15:30:00,56.22,56.25,56.2,56.24,75400.0,34.738,34.7566,34.7257,34.7504,75400.0
2008-04-03 15:35:00,56.24,56.31,56.23,56.26,118600.0,34.7504,34.7936,34.7442,34.7627,118600.0
2008-04-03 15:40:00,56.26,56.33,56.21,56.22,130300.0,34.7627,34.806,34.7318,34.738,130300.0
2008-04-03 15:45:00,56.22,56.26,56.2,56.24,102400.0,34.738,34.7627,34.7257,34.7504,102400.0
2008-04-03 15:50:00,56.23,56.25,56.19,56.22,156300.0,34.7442,34.7566,34.7195,34.738,156300.0
2008-04-03 15:55:00,56.22,56.24,56.19,56.22,201300.0,34.738,34.7504,34.7195,34.738,201300.0
2008-04-04 09:30:00,56.22,56.33,56.03,56.03,113400.0,34.738,34.806,34.6206,34.6206,113400.0
2008-04-04 09:35:00,56.04,56.04,55.78,55.88,75600.0,34.6268,34.6268,34.4661,34.5279,75600.0
2008-04-04 09:40:00,55.88,56.01,55.88,56.01,71000.0,34.5279,34.6083,34.5279,34.6083,71000.0
2008-04-04 09:45:00,56.0,56.05,55.85,55.91,101400.0,34.6021,34.633,34.5094,34.5465,101400.0
2008-04-04 09:50:00,55.91,55.95,55.79,55.88,70900.0,34.5465,34.5712,34.4723,34.5279,70900.0
2008-04-04 09:55:00,55.87,55.89,55.81,55.81,55400.0,34.5218,34.5341,34.4847,34.4847,55400.0
2008-04-04 10:00:00,55.81,55.91,55.81,55.86,92300.0,34.4847,34.5465,34.4847,34.5156,92300.0
2008-04-04 10:05:00,55.87,55.89,55.75,55.77,128900.0,34.5218,34.5341,34.4476,34.46,128900.0
2008-04-04 10:10:00,55.77,55.8,55.75,55.77,168600.0,34.46,34.4785,34.4476,34.46,168600.0
2008-04-04 10:15:00,55.75,55.76,55.5,55.66,303200.0,34.4476,34.4538,34.2931,34.392,303200.0
2008-04-04 10:20:00,55.65,55.75,55.62,55.72,34900.0,34.3858,34.4476,34.3673,34.4291,34900.0
2008-04-04 10:25:00,55.72,55.77,55.6,55.67,124100.0,34.4291,34.46,34.3549,34.3982,124100.0
2008-04-04 10:30:00,55.67,55.74,55.54,55.54,168800.0,34.3982,34.4414,34.3179,34.3179,168800.0
2008-04-04 10:35:00,55.54,55.59,55.51,55.56,46200.0,34.3179,34.3487,34.2993,34.3302,46200.0
2008-04-04 10:40:00,55.56,55.67,55.56,55.63,64000.0,34.3302,34.3982,34.3302,34.3735,64000.0
2008-04-04 10:45:00,55.63,55.75,55.61,55.74,36000.0,34.3735,34.4476,34.3611,34.4414,36000.0
2008-04-04 10:50:00,55.75,55.75,55.61,55.64,169400.0,34.4476,34.4476,34.3611,34.3796,169400.0
2008-04-04 10:55:00,55.64,55.66,55.59,55.64,56200.0,34.3796,34.392,34.3487,34.3796,56200.0
2008-04-04 11:00:00,55.63,55.7,55.63,55.68,67600.0,34.3735,34.4167,34.3735,34.4044,67600.0
2008-04-04 11:05:00,55.67,55.75,55.59,55.75,58000.0,34.3982,34.4476,34.3487,34.4476,58000.0
2008-04-04 11:10:00,55.74,55.79,55.66,55.74,101700.0,34.4414,34.4723,34.392,34.4414,101700.0
2008-04-04 11:15:00,55.75,55.76,55.55,55.59,121100.0,34.4476,34.4538,34.324,34.3487,121100.0
2008-04-04 11:20:00,55.6,55.68,55.6,55.66,68400.0,34.3549,34.4044,34.3549,34.392,68400.0
2008-04-04 11:25:00,55.65,55.79,55.64,55.76,92400.0,34.3858,34.4723,34.3796,34.4538,92400.0
2008-04-04 11:30:00,55.76,55.79,55.72,55.77,72200.0,34.4538,34.4723,34.4291,34.46,72200.0
2008-04-04 11:35:00,55.78,55.8,55.74,55.75,88100.0,34.4661,34.4785,34.4414,34.4476,88100.0
2008-04-04 11:40:00,55.73,55.73,55.66,55.7,42900.0,34.4353,34.4353,34.392,34.4167,42900.0
2008-04-04 11:45:00,55.7,55.75,55.65,55.65,57400.0,34.4167,34.4476,34.3858,34.3858,57400.0
2008-04-04 11:50:00,55.65,55.71,55.65,55.67,158000.0,34.3858,34.4229,34.3858,34.3982,158000.0
2008-04-04 11:55:00,55.68,55.68,55.57,55.64,52000.0,34.4044,34.4044,34.3364,34.3796,52000.0
2008-04-04 12:00:00,55.63,55.64,55.54,55.6,82700.0,34.3735,34.3796,34.3179,34.3549,82700.0
2008-04-04 12:05:00,55.6,55.65,55.55,55.63,134800.0,34.3549,34.3858,34.324,34.3735,134800.0
2008-04-04 12:10:00,55.63,55.75,55.61,55.66,83200.0,34.3735,34.4476,34.3611,34.392,83200.0
2008-04-04 12:15:00,55.67,55.74,55.63,55.64,109000.0,34.3982,34.4414,34.3735,34.3796,109000.0
2008-04-04 12:20:00,55.64,55.65,55.6,55.65,153000.0,34.3796,34.3858,34.3549,34.3858,153000.0
2008-04-04 12:25:00,55.64,55.67,55.55,55.63,73700.0,34.3796,34.3982,34.324,34.3735,73700.0
2008-04-04 12:30:00,55.62,55.68,55.57,55.62,69400.0,34.3673,34.4044,34.3364,34.3673,69400.0
2008-04-04 12:35:00,55.62,55.75,55.61,55.74,32800.0,34.3673,34.4476,34.3611,34.4414,32800.0
2008-04-04 12:40:00,55.74,55.77,55.7,55.74,33800.0,34.4414,34.46,34.4167,34.4414,33800.0
2008-04-04 12:45:00,55.73,55.76,55.62,55.63,56600.0,34.4353,34.4538,34.3673,34.3735,56600.0
2008-04-04 12:50:00,55.61,55.75,55.61,55.75,58300.0,34.3611,34.4476,34.3611,34.4476,58300.0
2008-04-04 12:55:00,55.75,55.8,55.74,55.77,82100.0,34.4476,34.4785,34.4414,34.46,82100.0
2008-04-04 13:00:00,55.77,55.8,55.76,55.78,57600.0,34.46,34.4785,34.4538,34.4661,57600.0
2008-04-04 13:05:00,55.77,55.78,55.68,55.74,45000.0,34.46,34.4661,34.4044,34.4414,45000.0
2008-04-04 13:10:00,55.75,55.77,55.71,55.76,41100.0,34.4476,34.46,34.4229,34.4538,41100.0
2008-04-04 13:15:00,55.76,55.77,55.72,55.75,28300.0,34.4538,34.46,34.4291,34.4476,28300.0
2008-04-04 13:20:00,55.75,55.77,55.72,55.76,55100.0,34.4476,34.46,34.4291,34.4538,55100.0
2008-04-04 13:25:00,55.76,55.8,55.75,55.77,180300.0,34.4538,34.4785,34.4476,34.46,180300.0
2008-04-04 13:30:00,55.78,55.78,55.76,55.76,40200.0,34.4661,34.4661,34.4538,34.4538,40200.0
2008-04-04 13:35:00,55.78,55.78,55.73,55.74,38200.0,34.4661,34.4661,34.4353,34.4414,38200.0
2008-04-04 13:40:00,55.75,55.82,55.73,55.79,72700.0,34.4476,34.4909,34.4353,34.4723,72700.0
2008-04-04 13:45:00,55.8,55.86,55.76,55.8,174200.0,34.4785,34.5156,34.4538,34.4785,174200.0
2008-04-04 13:50:00,55.81,55.81,55.74,55.75,91200.0,34.4847,34.4847,34.4414,34.4476,91200.0
2008-04-04 13:55:00,55.75,55.76,55.71,55.74,114700.0,34.4476,34.4538,34.4229,34.4414,114700.0
2008-04-04 14:00:00,55.75,55.76,55.72,55.74,73100.0,34.4476,34.4538,34.4291,34.4414,73100.0
2008-04-04 14:05:00,55.74,55.74,55.7,55.74,56100.0,34.4414,34.4414,34.4167,34.4414,56100.0
2008-04-04 14:10:00,55.74,55.76,55.67,55.67,64000.0,34.4414,34.4538,34.3982,34.3982,64000.0
2008-04-04 14:15:00,55.68,55.74,55.66,55.67,66500.0,34.4044,34.4414,34.392,34.3982,66500.0
2008-04-04 14:20:00,55.68,55.73,55.68,55.72,49600.0,34.4044,34.4353,34.4044,34.4291,49600.0
2008-04-04 14:25:00,55.71,55.73,55.65,55.72,64000.0,34.4229,34.4353,34.3858,34.4291,64000.0
2008-04-04 14:30:00,55.72,55.72,55.65,55.72,47300.0,34.4291,34.4291,34.3858,34.4291,47300.0
2008-04-04 14:35:00,55.72,55.75,55.69,55.72,80100.0,34.4291,34.4476,34.4105,34.4291,80100.0
2008-04-04 14:40:00,55.71,55.75,55.68,55.74,56300.0,34.4229,34.4476,34.4044,34.4414,56300.0
2008-04-04 14:45:00,55.74,55.75,55.68,55.71,77500.0,34.4414,34.4476,34.4044,34.4229,77500.0
2008-04-04 14:50:00,55.71,55.75,55.71,55.75,100200.0,34.4229,34.4476,34.4229,34.4476,100200.0
2008-04-04 14:55:00,55.75,55.8,55.73,55.76,82800.0,34.4476,34.4785,34.4353,34.4538,82800.0
2008-04-04 15:00:00,55.75,55.8,55.71,55.78,94300.0,34.4476,34.4785,34.4229,34.4661,94300.0
2008-04-04 15:05:00,55.77,55.79,55.72,55.76,83800.0,34.46,34.4723,34.4291,34.4538,83800.0
2008-04-04 15:10:00,55.76,55.76,55.56,55.63,168000.0,34.4538,34.4538,34.3302,34.3735,168000.0
2008-04-04 15:15:00,55.62,55.65,55.59,55.6,53900.0,34.3673,34.3858,34.3487,34.3549,53900.0
2008-04-04 15:20:00,55.61,55.67,55.6,55.62,55400.0,34.3611,34.3982,34.3549,34.3673,55400.0
2008-04-04 15:25:00,55.63,55.66,55.59,55.64,78400.0,34.3735,34.392,34.3487,34.3796,78400.0
2008-04-04 15:30:00,55.64,55.69,55.61,55.62,74200.0,34.3796,34.4105,34.3611,34.3673,74200.0
2008-04-04 15:35:00,55.61,55.66,55.45,55.48,178300.0,34.3611,34.392,34.2622,34.2808,178300.0
2008-04-04 15:40:00,55.48,55.57,55.4,55.51,133100.0,34.2808,34.3364,34.2313,34.2993,133100.0
2008-04-04 15:45:00,55.52,55.61,55.5,55.58,184500.0,34.3055,34.3611,34.2931,34.3426,184500.0
2008-04-04 15:50:00,55.58,55.71,55.57,55.69,205700.0,34.3426,34.4229,34.3364,34.4105,205700.0
2008-04-04 15:55:00,55.69,55.73,55.64,55.66,171800.0,34.4105,34.4353,34.3796,34.392,171800.0
2008-04-07 09:30:00,56.02,56.24,55.85,55.91,155300.0,34.6144,34.7504,34.5094,34.5465,155300.0
2008-04-07 09:35:00,55.89,55.89,55.57,55.69,60000.0,34.5341,34.5341,34.3364,34.4105,60000.0
2008-04-07 09:40:00,55.69,55.69,55.58,55.61,57100.0,34.4105,34.4105,34.3426,34.3611,57100.0
2008-04-07 09:45:00,55.6,55.78,55.6,55.71,67800.0,34.3549,34.4661,34.3549,34.4229,67800.0
2008-04-07 09:50:00,55.72,55.88,55.66,55.88,153600.0,34.4291,34.5279,34.392,34.5279,153600.0
2008-04-07 09:55:00,55.88,55.89,55.76,55.84,126500.0,34.5279,34.5341,34.4538,34.5032,126500.0
2008-04-07 10:00:00,55.84,55.9,55.8,55.9,116100.0,34.5032,34.5403,34.4785,34.5403,116100.0
2008-04-07 10:05:00,55.9,55.91,55.82,55.85,88400.0,34.5403,34.5465,34.4909,34.5094,88400.0
2008-04-07 10:10:00,55.85,55.89,55.84,55.86,79600.0,34.5094,34.5341,34.5032,34.5156,79600.0
2008-04-07 10:15:00,55.87,55.88,55.83,55.83,106900.0,34.5218,34.5279,34.497,34.497,106900.0
2008-04-07 10:20:00,55.83,55.87,55.81,55.86,105400.0,34.497,34.5218,34.4847,34.5156,105400.0
2008-04-07 10:25:00,55.85,55.85,55.74,55.76,85900.0,34.5094,34.5094,34.4414,34.4538,85900.0
2008-04-07 10:30:00,55.76,55.78,55.72,55.72,47100.0,34.4538,34.4661,34.4291,34.4291,47100.0
2008-04-07 10:35:00,55.73,55.8,55.71,55.8,44600.0,34.4353,34.4785,34.4229,34.4785,44600.0
2008-04-07 10:40:00,55.8,55.85,55.78,55.78,30900.0,34.4785,34.5094,34.4661,34.4661,30900.0
2008-04-07 10:45:00,55.79,55.87,55.75,55.85,65000.0,34.4723,34.5218,34.4476,34.5094,65000.0
2008-04-07 10:50:00,55.85,55.87,55.78,55.86,30700.0,34.5094,34.5218,34.4661,34.5156,30700.0
2008-04-07 10:55:00,55.86,55.89,55.81,55.85,111000.0,34.5156,34.5341,34.4847,34.5094,111000.0
2008-04-07 11:00:00,55.84,55.87,55.83,55.85,44500.0,34.5032,34.5218,34.497,34.5094,44500.0
2008-04-07 11:05:00,55.84,55.85,55.73,55.78,66600.0,34.5032,34.5094,34.4353,34.4661,66600.0
2008-04-07 11:10:00,55.78,55.81,55.75,55.79,46100.0,34.4661,34.4847,34.4476,34.4723,46100.0
2008-04-07 11:15:00,55.79,55.85,55.78,55.84,50600.0,34.4723,34.5094,34.4661,34.5032,50600.0
2008-04-07 11:20:00,55.84,55.85,55.81,55.81,120600.0,34.5032,34.5094,34.4847,34.4847,120600.0
2008-04-07 11:25:00,55.82,55.84,55.81,55.83,30300.0,34.4909,34.5032,34.4847,34.497,30300.0
2008-04-07 11:30:00,55.83,55.85,55.75,55.76,182800.0,34.497,34.5094,34.4476,34.4538,182800.0
2008-04-07 11:35:00,55.76,55.79,55.72,55.74,35600.0,34.4538,34.4723,34.4291,34.4414,35600.0
2008-04-07 11:40:00,55.74,55.8,55.72,55.72,72100.0,34.4414,34.4785,34.4291,34.4291,72100.0
2008-04-07 11:45:00,55.72,55.76,55.66,55.66,74200.0,34.4291,34.4538,34.392,34.392,74200.0
2008-04-07 11:50:00,55.66,55.7,55.66,55.7,30900.0,34.392,34.4167,34.392,34.4167,30900.0
2008-04-07 11:55:00,55.71,55.71,55.64,55.67,58600.0,34.4229,34.4229,34.3796,34.3982,58600.0
2008-04-07 12:00:00,55.68,55.72,55.68,55.7,22100.0,34.4044,34.4291,34.4044,34.4167,22100.0
2008-04-07 12:05:00,55.69,55.81,55.69,55.77,39700.0,34.4105,34.4847,34.4105,34.46,39700.0
2008-04-07 12:10:00,55.76,55.8,55.75,55.8,41300.0,34.4538,34.4785,34.4476,34.4785,41300.0
2008-04-07 12:15:00,55.8,55.83,55.75,55.76,53800.0,34.4785,34.497,34.4476,34.4538,53800.0
2008-04-07 12:20:00,55.76,55.85,55.76,55.84,40600.0,34.4538,34.5094,34.4538,34.5032,40600.0
2008-04-07 12:25:00,55.85,55.88,55.8,55.8,162700.0,34.5094,34.5279,34.4785,34.4785,162700.0
2008-04-07 12:30:00,55.79,55.82,55.77,55.81,32400.0,34.4723,34.4909,34.46,34.4847,32400.0
2008-04-07 12:35:00,55.82,55.93,55.81,55.88,88200.0,34.4909,34.5588,34.4847,34.5279,88200.0
2008-04-07 12:40:00,55.87,55.92,55.83,55.89,110700.0,34.5218,34.5527,34.497,34.5341,110700.0
2008-04-07 12:45:00,55.89,55.92,55.86,55.86,53800.0,34.5341,34.5527,34.5156,34.5156,53800.0
2008-04-07 12:50:00,55.86,55.87,55.8,55.8,40600.0,34.5156,34.5218,34.4785,34.4785,40600.0
2008-04-07 12:55:00,55.8,55.92,55.8,55.92,75500.0,34.4785,34.5527,34.4785,34.5527,75500.0
2008-04-07 13:00:00,55.92,55.93,55.82,55.84,53300.0,34.5527,34.5588,34.4909,34.5032,53300.0
2008-04-07 13:05:00,55.86,55.88,55.83,55.85,23800.0,34.5156,34.5279,34.497,34.5094,23800.0
2008-04-07 13:10:00,55.86,55.9,55.83,55.9,28500.0,34.5156,34.5403,34.497,34.5403,28500.0
2008-04-07 13:15:00,55.89,55.89,55.81,55.83,44300.0,34.5341,34.5341,34.4847,34.497,44300.0
2008-04-07 13:20:00,55.85,55.88,55.82,55.86,53500.0,34.5094,34.5279,34.4909,34.5156,53500.0
2008-04-07 13:25:00,55.86,55.86,55.84,55.86,24500.0,34.5156,34.5156,34.5032,34.5156,24500.0
2008-04-07 13:30:00,55.86,55.91,55.85,55.88,36700.0,34.5156,34.5465,34.5094,34.5279,36700.0
2008-04-07 13:35:00,55.88,55.9,55.82,55.85,48900.0,34.5279,34.5403,34.4909,34.5094,48900.0
2008-04-07 13:40:00,55.84,55.85,55.78,55.83,27900.0,34.5032,34.5094,34.4661,34.497,27900.0
2008-04-07 13:45:00,55.83,55.88,55.82,55.87,58700.0,34.497,34.5279,34.4909,34.5218,58700.0
2008-04-07 13:50:00,55.87,55.87,55.82,55.85,38900.0,34.5218,34.5218,34.4909,34.5094,38900.0
2008-04-07 13:55:00,55.87,55.89,55.84,55.85,33300.0,34.5218,34.5341,34.5032,34.5094,33300.0
2008-04-07 14:00:00,55.85,55.86,55.78,55.79,58600.0,34.5094,34.5156,34.4661,34.4723,58600.0
2008-04-07 14:05:00,55.78,55.86,55.76,55.83,66300.0,34.4661,34.5156,34.4538,34.497,66300.0
2008-04-07 14:10:00,55.83,55.85,55.8,55.83,39400.0,34.497,34.5094,34.4785,34.497,39400.0
2008-04-07 14:15:00,55.83,55.86,55.82,55.83,47600.0,34.497,34.5156,34.4909,34.497,47600.0
2008-04-07 14:20:00,55.84,55.85,55.77,55.82,117800.0,34.5032,34.5094,34.46,34.4909,117800.0
2008-04-07 14:25:00,55.82,55.84,55.79,55.82,75900.0,34.4909,34.5032,34.4723,34.4909,75900.0
2008-04-07 14:30:00,55.8,55.84,55.77,55.79,82300.0,34.4785,34.5032,34.46,34.4723,82300.0
2008-04-07 14:35:00,55.79,55.84,55.75,55.83,65500.0,34.4723,34.5032,34.4476,34.497,65500.0
2008-04-07 14:40:00,55.84,55.84,55.72,55.73,64800.0,34.5032,34.5032,34.4291,34.4353,64800.0
2008-04-07 14:45:00,55.73,55.75,55.67,55.7,68500.0,34.4353,34.4476,34.3982,34.4167,68500.0
2008-04-07 14:50:00,55.71,55.74,55.66,55.67,94400.0,34.4229,34.4414,34.392,34.3982,94400.0
2008-04-07 14:55:00,55.68,55.69,55.62,55.64,42600.0,34.4044,34.4105,34.3673,34.3796,42600.0
2008-04-07 15:00:00,55.64,55.66,55.55,55.64,76100.0,34.3796,34.392,34.324,34.3796,76100.0
2008-04-07 15:05:00,55.64,55.64,55.5,55.52,70700.0,34.3796,34.3796,34.2931,34.3055,70700.0
2008-04-07 15:10:00,55.53,55.6,55.5,55.57,106400.0,34.3117,34.3549,34.2931,34.3364,106400.0
2008-04-07 15:15:00,55.57,55.59,55.52,55.54,63200.0,34.3364,34.3487,34.3055,34.3179,63200.0
2008-04-07 15:20:00,55.54,55.56,55.51,55.55,49500.0,34.3179,34.3302,34.2993,34.324,49500.0
2008-04-07 15:25:00,55.54,55.64,55.5,55.62,72400.0,34.3179,34.3796,34.2931,34.3673,72400.0
2008-04-07 15:30:00,55.61,55.62,55.48,55.49,129600.0,34.3611,34.3673,34.2808,34.287,129600.0
2008-04-07 15:35:00,55.5,55.53,55.45,55.47,86300.0,34.2931,34.3117,34.2622,34.2746,86300.0
2008-04-07 15:40:00,55.47,55.58,55.46,55.54,105000.0,34.2746,34.3426,34.2684,34.3179,105000.0
2008-04-07 15:45:00,55.55,55.63,55.53,55.54,105100.0,34.324,34.3735,34.3117,34.3179,105100.0
2008-04-07 15:50:00,55.54,55.67,55.54,55.63,123200.0,34.3179,34.3982,34.3179,34.3735,123200.0
2008-04-07 15:55:00,55.63,55.69,55.58,55.63,207000.0,34.3735,34.4105,34.3426,34.3735,207000.0
2008-04-08 09:30:00,55.42,55.86,55.4,55.81,150800.0,34.2437,34.5156,34.2313,34.4847,150800.0
2008-04-08 09:35:00,55.8,55.83,55.71,55.75,63200.0,34.4785,34.497,34.4229,34.4476,63200.0
2008-04-08 09:40:00,55.76,56.03,55.74,55.95,150400.0,34.4538,34.6206,34.4414,34.5712,150400.0
2008-04-08 09:45:00,55.95,55.99,55.89,55.94,192200.0,34.5712,34.5959,34.5341,34.565,192200.0
2008-04-08 09:50:00,55.96,55.97,55.88,55.89,46500.0,34.5774,34.5835,34.5279,34.5341,46500.0
2008-04-08 09:55:00,55.89,55.92,55.84,55.91,54100.0,34.5341,34.5527,34.5032,34.5465,54100.0
2008-04-08 10:00:00,55.91,55.98,55.86,55.9,89500.0,34.5465,34.5897,34.5156,34.5403,89500.0
2008-04-08 10:05:00,55.91,55.93,55.84,55.93,47000.0,34.5465,34.5588,34.5032,34.5588,47000.0
2008-04-08 10:10:00,55.92,55.96,55.79,55.86,74800.0,34.5527,34.5774,34.4723,34.5156,74800.0
2008-04-08 10:15:00,55.87,55.9,55.8,55.82,93800.0,34.5218,34.5403,34.4785,34.4909,93800.0
2008-04-08 10:20:00,55.83,55.9,55.82,55.84,53800.0,34.497,34.5403,34.4909,34.5032,53800.0
2008-04-08 10:25:00,55.84,55.9,55.82,55.88,50600.0,34.5032,34.5403,34.4909,34.5279,50600.0
2008-04-08 10:30:00,55.89,55.95,55.85,55.93,52800.0,34.5341,34.5712,34.5094,34.5588,52800.0
2008-04-08 10:35:00,55.94,56.01,55.89,55.98,105700.0,34.565,34.6083,34.5341,34.5897,105700.0
2008-04-08 10:40:00,55.97,55.98,55.94,55.95,41300.0,34.5835,34.5897,34.565,34.5712,41300.0
2008-04-08 10:45:00,55.95,55.96,55.93,55.94,50100.0,34.5712,34.5774,34.5588,34.565,50100.0
2008-04-08 10:50:00,55.95,55.97,55.92,55.95,44100.0,34.5712,34.5835,34.5527,34.5712,44100.0
2008-04-08 10:55:00,55.94,55.95,55.9,55.92,221300.0,34.565,34.5712,34.5403,34.5527,221300.0
2008-04-08 11:00:00,55.93,55.93,55.86,55.91,67900.0,34.5588,34.5588,34.5156,34.5465,67900.0
2008-04-08 11:05:00,55.91,55.93,55.87,55.89,54000.0,34.5465,34.5588,34.5218,34.5341,54000.0
2008-04-08 11:10:00,55.89,55.91,55.82,55.83,40300.0,34.5341,34.5465,34.4909,34.497,40300.0
2008-04-08 11:15:00,55.84,55.87,55.81,55.85,43600.0,34.5032,34.5218,34.4847,34.5094,43600.0
2008-04-08 11:20:00,55.84,55.86,55.81,55.81,27700.0,34.5032,34.5156,34.4847,34.4847,27700.0
2008-04-08 11:25:00,55.81,55.83,55.75,55.79,46600.0,34.4847,34.497,34.4476,34.4723,46600.0
2008-04-08 11:30:00,55.76,55.84,55.75,55.81,43300.0,34.4538,34.5032,34.4476,34.4847,43300.0
2008-04-08 11:35:00,55.81,55.82,55.75,55.81,55300.0,34.4847,34.4909,34.4476,34.4847,55300.0
2008-04-08 11:40:00,55.81,55.83,55.75,55.81,46700.0,34.4847,34.497,34.4476,34.4847,46700.0
2008-04-08 11:45:00,55.82,55.87,55.76,55.76,41800.0,34.4909,34.5218,34.4538,34.4538,41800.0
2008-04-08 11:50:00,55.77,55.77,55.74,55.76,44200.0,34.46,34.46,34.4414,34.4538,44200.0
2008-04-08 11:55:00,55.76,55.82,55.75,55.76,26500.0,34.4538,34.4909,34.4476,34.4538,26500.0
2008-04-08 12:00:00,55.75,55.79,55.73,55.76,35600.0,34.4476,34.4723,34.4353,34.4538,35600.0
2008-04-08 12:05:00,55.75,55.77,55.74,55.76,23300.0,34.4476,34.46,34.4414,34.4538,23300.0
2008-04-08 12:10:00,55.76,55.8,55.73,55.77,59700.0,34.4538,34.4785,34.4353,34.46,59700.0
2008-04-08 12:15:00,55.77,55.81,55.77,55.79,31400.0,34.46,34.4847,34.46,34.4723,31400.0
2008-04-08 12:20:00,55.79,55.82,55.77,55.79,27100.0,34.4723,34.4909,34.46,34.4723,27100.0
2008-04-08 12:25:00,55.8,55.82,55.77,55.79,27500.0,34.4785,34.4909,34.46,34.4723,27500.0
2008-04-08 12:30:00,55.8,55.82,55.78,55.81,37800.0,34.4785,34.4909,34.4661,34.4847,37800.0
2008-04-08 12:35:00,55.81,55.85,55.81,55.83,26900.0,34.4847,34.5094,34.4847,34.497,26900.0
2008-04-08 12:40:00,55.82,55.88,55.82,55.86,22600.0,34.4909,34.5279,34.4909,34.5156,22600.0
2008-04-08 12:45:00,55.86,55.92,55.85,55.92,36000.0,34.5156,34.5527,34.5094,34.5527,36000.0
2008-04-08 12:50:00,55.91,55.91,55.81,55.82,127700.0,34.5465,34.5465,34.4847,34.4909,127700.0
2008-04-08 12:55:00,55.82,55.83,55.78,55.81,39400.0,34.4909,34.497,34.4661,34.4847,39400.0
2008-04-08 13:00:00,55.8,55.83,55.78,55.81,27200.0,34.4785,34.497,34.4661,34.4847,27200.0
2008-04-08 13:05:00,55.81,55.81,55.78,55.81,29100.0,34.4847,34.4847,34.4661,34.4847,29100.0
2008-04-08 13:10:00,55.81,55.82,55.79,55.81,17900.0,34.4847,34.4909,34.4723,34.4847,17900.0
2008-04-08 13:15:00,55.8,55.81,55.78,55.78,28200.0,34.4785,34.4847,34.4661,34.4661,28200.0
2008-04-08 13:20:00,55.79,55.82,55.78,55.81,26900.0,34.4723,34.4909,34.4661,34.4847,26900.0
2008-04-08 13:25:00,55.81,55.82,55.75,55.76,29000.0,34.4847,34.4909,34.4476,34.4538,29000.0
2008-04-08 13:30:00,55.75,55.79,55.74,55.78,46000.0,34.4476,34.4723,34.4414,34.4661,46000.0
2008-04-08 13:35:00,55.78,55.87,55.78,55.8,50700.0,34.4661,34.5218,34.4661,34.4785,50700.0
2008-04-08 13:40:00,55.8,55.81,55.77,55.79,20600.0,34.4785,34.4847,34.46,34.4723,20600.0
2008-04-08 13:45:00,55.78,55.79,55.76,55.78,43400.0,34.4661,34.4723,34.4538,34.4661,43400.0
2008-04-08 13:50:00,55.79,55.83,55.77,55.78,41700.0,34.4723,34.497,34.46,34.4661,41700.0
2008-04-08 13:55:00,55.77,55.78,55.76,55.76,26000.0,34.46,34.4661,34.4538,34.4538,26000.0
2008-04-08 14:00:00,55.76,55.8,55.68,55.8,121300.0,34.4538,34.4785,34.4044,34.4785,121300.0
2008-04-08 14:05:00,55.8,55.81,55.68,55.68,55400.0,34.4785,34.4847,34.4044,34.4044,55400.0
2008-04-08 14:10:00,55.68,55.75,55.67,55.75,70400.0,34.4044,34.4476,34.3982,34.4476,70400.0
2008-04-08 14:15:00,55.74,55.77,55.71,55.73,47800.0,34.4414,34.46,34.4229,34.4353,47800.0
2008-04-08 14:20:00,55.73,55.76,55.69,55.71,36600.0,34.4353,34.4538,34.4105,34.4229,36600.0
2008-04-08 14:25:00,55.72,55.79,55.69,55.79,43400.0,34.4291,34.4723,34.4105,34.4723,43400.0
2008-04-08 14:30:00,55.79,55.82,55.76,55.76,42800.0,34.4723,34.4909,34.4538,34.4538,42800.0
2008-04-08 14:35:00,55.76,55.79,55.71,55.74,46100.0,34.4538,34.4723,34.4229,34.4414,46100.0
2008-04-08 14:40:00,55.74,55.79,55.73,55.75,36100.0,34.4414,34.4723,34.4353,34.4476,36100.0
2008-04-08 14:45:00,55.75,55.82,55.73,55.8,50500.0,34.4476,34.4909,34.4353,34.4785,50500.0
2008-04-08 14:50:00,55.81,55.86,55.81,55.81,75100.0,34.4847,34.5156,34.4847,34.4847,75100.0
2008-04-08 14:55:00,55.82,55.85,55.8,55.84,33300.0,34.4909,34.5094,34.4785,34.5032,33300.0
2008-04-08 15:00:00,55.84,55.86,55.8,55.8,58400.0,34.5032,34.5156,34.4785,34.4785,58400.0
2008-04-08 15:05:00,55.8,55.81,55.76,55.8,45800.0,34.4785,34.4847,34.4538,34.4785,45800.0
2008-04-08 15:10:00,55.8,55.81,55.72,55.74,42500.0,34.4785,34.4847,34.4291,34.4414,42500.0
2008-04-08 15:15:00,55.74,55.79,55.74,55.78,30600.0,34.4414,34.4723,34.4414,34.4661,30600.0
2008-04-08 15:20:00,55.79,55.79,55.67,55.69,55400.0,34.4723,34.4723,34.3982,34.4105,55400.0
2008-04-08 15:25:00,55.69,55.79,55.67,55.76,88000.0,34.4105,34.4723,34.3982,34.4538,88000.0
2008-04-08 15:30:00,55.77,55.85,55.77,55.81,96100.0,34.46,34.5094,34.46,34.4847,96100.0
2008-04-08 15:35:00,55.82,55.83,55.78,55.8,45700.0,34.4909,34.497,34.4661,34.4785,45700.0
2008-04-08 15:40:00,55.79,55.86,55.79,55.85,99800.0,34.4723,34.5156,34.4723,34.5094,99800.0
2008-04-08 15:45:00,55.85,55.86,55.8,55.81,88200.0,34.5094,34.5156,34.4785,34.4847,88200.0
2008-04-08 15:50:00,55.8,55.88,55.8,55.87,157700.0,34.4785,34.5279,34.4785,34.5218,157700.0
2008-04-08 15:55:00,55.87,55.93,55.85,55.92,236500.0,34.5218,34.5588,34.5094,34.5527,236500.0
2008-04-09 09:30:00,55.79,56.1,55.64,55.89,131500.0,34.4723,34.6639,34.3796,34.5341,131500.0
2008-04-09 09:35:00,55.88,56.04,55.86,56.0,42100.0,34.5279,34.6268,34.5156,34.6021,42100.0
2008-04-09 09:40:00,55.99,56.0,55.79,55.83,111200.0,34.5959,34.6021,34.4723,34.497,111200.0
2008-04-09 09:45:00,55.83,55.93,55.79,55.89,95100.0,34.497,34.5588,34.4723,34.5341,95100.0
2008-04-09 09:50:00,55.9,55.93,55.86,55.88,284400.0,34.5403,34.5588,34.5156,34.5279,284400.0
2008-04-09 09:55:00,55.87,55.91,55.86,55.89,280000.0,34.5218,34.5465,34.5156,34.5341,280000.0
2008-04-09 10:00:00,55.9,55.92,55.86,55.89,200400.0,34.5403,34.5527,34.5156,34.5341,200400.0
2008-04-09 10:05:00,55.89,55.99,55.88,55.99,110200.0,34.5341,34.5959,34.5279,34.5959,110200.0
2008-04-09 10:10:00,55.99,56.01,55.92,55.95,168800.0,34.5959,34.6083,34.5527,34.5712,168800.0
2008-04-09 10:15:00,55.95,55.96,55.93,55.94,166200.0,34.5712,34.5774,34.5588,34.565,166200.0
2008-04-09 10:20:00,55.95,55.95,55.91,55.91,69600.0,34.5712,34.5712,34.5465,34.5465,69600.0
2008-04-09 10:25:00,55.91,55.95,55.84,55.95,283100.0,34.5465,34.5712,34.5032,34.5712,283100.0
2008-04-09 10:30:00,55.95,55.95,55.64,55.73,211700.0,34.5712,34.5712,34.3796,34.4353,211700.0
2008-04-09 10:35:00,55.72,55.82,55.62,55.75,144800.0,34.4291,34.4909,34.3673,34.4476,144800.0
2008-04-09 10:40:00,55.76,55.77,55.68,55.77,78600.0,34.4538,34.46,34.4044,34.46,78600.0
2008-04-09 10:45:00,55.78,55.82,55.77,55.79,45000.0,34.4661,34.4909,34.46,34.4723,45000.0
2008-04-09 10:50:00,55.79,55.79,55.69,55.72,62400.0,34.4723,34.4723,34.4105,34.4291,62400.0
2008-04-09 10:55:00,55.72,55.74,55.66,55.71,64800.0,34.4291,34.4414,34.392,34.4229,64800.0
2008-04-09 11:00:00,55.71,55.74,55.67,55.72,66500.0,34.4229,34.4414,34.3982,34.4291,66500.0
2008-04-09 11:05:00,55.73,55.77,55.7,55.75,82400.0,34.4353,34.46,34.4167,34.4476,82400.0
2008-04-09 11:10:00,55.75,55.78,55.73,55.74,105100.0,34.4476,34.4661,34.4353,34.4414,105100.0
2008-04-09 11:15:00,55.75,55.79,55.72,55.78,107700.0,34.4476,34.4723,34.4291,34.4661,107700.0
2008-04-09 11:20:00,55.77,55.78,55.66,55.67,76200.0,34.46,34.4661,34.392,34.3982,76200.0
2008-04-09 11:25:00,55.67,55.73,55.65,55.69,61900.0,34.3982,34.4353,34.3858,34.4105,61900.0
2008-04-09 11:30:00,55.69,55.7,55.66,55.69,43600.0,34.4105,34.4167,34.392,34.4105,43600.0
2008-04-09 11:35:00,55.69,55.71,55.64,55.65,166200.0,34.4105,34.4229,34.3796,34.3858,166200.0
2008-04-09 11:40:00,55.66,55.67,55.64,55.66,62400.0,34.392,34.3982,34.3796,34.392,62400.0
2008-04-09 11:45:00,55.67,55.67,55.62,55.63,52400.0,34.3982,34.3982,34.3673,34.3735,52400.0
2008-04-09 11:50:00,55.62,55.64,55.57,55.61,95500.0,34.3673,34.3796,34.3364,34.3611,95500.0
2008-04-09 11:55:00,55.61,55.62,55.57,55.58,114600.0,34.3611,34.3673,34.3364,34.3426,114600.0
2008-04-09 12:00:00,55.58,55.6,55.57,55.59,101500.0,34.3426,34.3549,34.3364,34.3487,101500.0
2008-04-09 12:05:00,55.59,55.6,55.58,55.58,55100.0,34.3487,34.3549,34.3426,34.3426,55100.0
2008-04-09 12:10:00,55.58,55.62,55.56,55.58,61000.0,34.3426,34.3673,34.3302,34.3426,61000.0
2008-04-09 12:15:00,55.59,55.63,55.58,55.61,48900.0,34.3487,34.3735,34.3426,34.3611,48900.0
2008-04-09 12:20:00,55.6,55.6,55.56,55.59,76700.0,34.3549,34.3549,34.3302,34.3487,76700.0
2008-04-09 12:25:00,55.59,55.62,55.57,55.6,105500.0,34.3487,34.3673,34.3364,34.3549,105500.0
2008-04-09 12:30:00,55.61,55.61,55.57,55.57,40700.0,34.3611,34.3611,34.3364,34.3364,40700.0
2008-04-09 12:35:00,55.58,55.58,55.55,55.56,46700.0,34.3426,34.3426,34.324,34.3302,46700.0
2008-04-09 12:40:00,55.57,55.57,55.51,55.52,46100.0,34.3364,34.3364,34.2993,34.3055,46100.0
2008-04-09 12:45:00,55.51,55.52,55.48,55.5,55900.0,34.2993,34.3055,34.2808,34.2931,55900.0
2008-04-09 12:50:00,55.51,55.52,55.45,55.45,81800.0,34.2993,34.3055,34.2622,34.2622,81800.0
2008-04-09 12:55:00,55.45,55.46,55.39,55.41,68300.0,34.2622,34.2684,34.2252,34.2375,68300.0
2008-04-09 13:00:00,55.42,55.46,55.39,55.44,60200.0,34.2437,34.2684,34.2252,34.2561,60200.0
2008-04-09 13:05:00,55.43,55.44,55.39,55.42,58500.0,34.2499,34.2561,34.2252,34.2437,58500.0
2008-04-09 13:10:00,55.42,55.46,55.4,55.44,44500.0,34.2437,34.2684,34.2313,34.2561,44500.0
2008-04-09 13:15:00,55.44,55.5,55.43,55.47,39400.0,34.2561,34.2931,34.2499,34.2746,39400.0
2008-04-09 13:20:00,55.46,55.47,55.43,55.44,34300.0,34.2684,34.2746,34.2499,34.2561,34300.0
2008-04-09 13:25:00,55.44,55.46,55.43,55.44,22600.0,34.2561,34.2684,34.2499,34.2561,22600.0
2008-04-09 13:30:00,55.44,55.45,55.41,55.44,27200.0,34.2561,34.2622,34.2375,34.2561,27200.0
2008-04-09 13:35:00,55.45,55.5,55.44,55.49,42200.0,34.2622,34.2931,34.2561,34.287,42200.0
2008-04-09 13:40:00,55.49,55.51,55.47,55.47,43000.0,34.287,34.2993,34.2746,34.2746,43000.0
2008-04-09 13:45:00,55.47,55.49,55.45,55.46,38000.0,34.2746,34.287,34.2622,34.2684,38000.0
2008-04-09 13:50:00,55.46,55.55,55.45,55.55,37500.0,34.2684,34.324,34.2622,34.324,37500.0
2008-04-09 13:55:00,55.54,55.61,55.51,55.6,83400.0,34.3179,34.3611,34.2993,34.3549,83400.0
2008-04-09 14:00:00,55.6,55.7,55.59,55.67,91900.0,34.3549,34.4167,34.3487,34.3982,91900.0
2008-04-09 14:05:00,55.68,55.74,55.6,55.71,97900.0,34.4044,34.4414,34.3549,34.4229,97900.0
2008-04-09 14:10:00,55.71,55.72,55.6,55.6,69200.0,34.4229,34.4291,34.3549,34.3549,69200.0
2008-04-09 14:15:00,55.6,55.65,55.59,55.62,64300.0,34.3549,34.3858,34.3487,34.3673,64300.0
2008-04-09 14:20:00,55.63,55.67,55.55,55.57,77100.0,34.3735,34.3982,34.324,34.3364,77100.0
2008-04-09 14:25:00,55.58,55.64,55.55,55.61,43200.0,34.3426,34.3796,34.324,34.3611,43200.0
2008-04-09 14:30:00,55.62,55.62,55.56,55.57,48300.0,34.3673,34.3673,34.3302,34.3364,48300.0
2008-04-09 14:35:00,55.56,55.62,55.55,55.6,48900.0,34.3302,34.3673,34.324,34.3549,48900.0
2008-04-09 14:40:00,55.6,55.62,55.56,55.57,48500.0,34.3549,34.3673,34.3302,34.3364,48500.0
2008-04-09 14:45:00,55.57,55.59,55.56,55.56,58900.0,34.3364,34.3487,34.3302,34.3302,58900.0
2008-04-09 14:50:00,55.56,55.57,55.53,55.55,98700.0,34.3302,34.3364,34.3117,34.324,98700.0
2008-04-09 14:55:00,55.55,55.6,55.54,55.55,78800.0,34.324,34.3549,34.3179,34.324,78800.0
2008-04-09 15:00:00,55.56,55.6,55.54,55.57,91500.0,34.3302,34.3549,34.3179,34.3364,91500.0
2008-04-09 15:05:00,55.57,55.57,55.51,55.53,84400.0,34.3364,34.3364,34.2993,34.3117,84400.0
2008-04-09 15:10:00,55.52,55.53,55.46,55.52,88000.0,34.3055,34.3117,34.2684,34.3055,88000.0
2008-04-09 15:15:00,55.52,55.61,55.51,55.61,79400.0,34.3055,34.3611,34.2993,34.3611,79400.0
2008-04-09 15:20:00,55.61,55.67,55.6,55.6,94100.0,34.3611,34.3982,34.3549,34.3549,94100.0
2008-04-09 15:25:00,55.6,55.63,55.59,55.61,55400.0,34.3549,34.3735,34.3487,34.3611,55400.0
2008-04-09 15:30:00,55.61,55.69,55.6,55.67,102100.0,34.3611,34.4105,34.3549,34.3982,102100.0
2008-04-09 15:35:00,55.67,55.75,55.66,55.72,126900.0,34.3982,34.4476,34.392,34.4291,126900.0
2008-04-09 15:40:00,55.72,55.75,55.69,55.75,97500.0,34.4291,34.4476,34.4105,34.4476,97500.0
2008-04-09 15:45:00,55.75,55.77,55.72,55.76,147000.0,34.4476,34.46,34.4291,34.4538,147000.0
2008-04-09 15:50:00,55.77,55.78,55.69,55.71,181000.0,34.46,34.4661,34.4105,34.4229,181000.0
2008-04-09 15:55:00,55.72,55.79,55.71,55.76,210000.0,34.4291,34.4723,34.4229,34.4538,210000.0
2008-04-10 09:30:00,55.59,56.21,55.59,55.87,154300.0,34.3487,34.7318,34.3487,34.5218,154300.0
2008-04-10 09:35:00,55.87,55.95,55.79,55.89,73100.0,34.5218,34.5712,34.4723,34.5341,73100.0
2008-04-10 09:40:00,55.88,55.9,55.78,55.82,193500.0,34.5279,34.5403,34.4661,34.4909,193500.0
2008-04-10 09:45:00,55.83,55.85,55.8,55.84,55000.0,34.497,34.5094,34.4785,34.5032,55000.0
2008-04-10 09:50:00,55.85,55.85,55.83,55.84,68300.0,34.5094,34.5094,34.497,34.5032,68300.0
2008-04-10 09:55:00,55.84,55.88,55.78,55.81,205700.0,34.5032,34.5279,34.4661,34.4847,205700.0
2008-04-10 10:00:00,55.81,55.85,55.8,55.83,80000.0,34.4847,34.5094,34.4785,34.497,80000.0
2008-04-10 10:05:00,55.83,55.91,55.81,55.87,148100.0,34.497,34.5465,34.4847,34.5218,148100.0
2008-04-10 10:10:00,55.88,55.88,55.84,55.85,76000.0,34.5279,34.5279,34.5032,34.5094,76000.0
2008-04-10 10:15:00,55.84,55.86,55.81,55.85,57100.0,34.5032,34.5156,34.4847,34.5094,57100.0
2008-04-10 10:20:00,55.83,55.85,55.81,55.83,93900.0,34.497,34.5094,34.4847,34.497,93900.0
2008-04-10 10:25:00,55.83,55.85,55.82,55.84,40300.0,34.497,34.5094,34.4909,34.5032,40300.0
2008-04-10 10:30:00,55.84,55.87,55.82,55.82,204800.0,34.5032,34.5218,34.4909,34.4909,204800.0
2008-04-10 10:35:00,55.82,55.83,55.67,55.67,86900.0,34.4909,34.497,34.3982,34.3982,86900.0
2008-04-10 10:40:00,55.67,55.74,55.63,55.74,57300.0,34.3982,34.4414,34.3735,34.4414,57300.0
2008-04-10 10:45:00,55.73,55.86,55.73,55.83,107000.0,34.4353,34.5156,34.4353,34.497,107000.0
2008-04-10 10:50:00,55.83,55.89,55.82,55.89,94600.0,34.497,34.5341,34.4909,34.5341,94600.0
2008-04-10 10:55:00,55.9,56.0,55.89,55.92,90700.0,34.5403,34.6021,34.5341,34.5527,90700.0
2008-04-10 11:00:00,55.93,55.95,55.87,55.89,105000.0,34.5588,34.5712,34.5218,34.5341,105000.0
2008-04-10 11:05:00,55.89,55.92,55.88,55.91,71600.0,34.5341,34.5527,34.5279,34.5465,71600.0
2008-04-10 11:10:00,55.9,55.95,55.87,55.89,228800.0,34.5403,34.5712,34.5218,34.5341,228800.0
2008-04-10 11:15:00,55.89,55.94,55.89,55.93,56600.0,34.5341,34.565,34.5341,34.5588,56600.0
2008-04-10 11:20:00,55.92,55.99,55.92,55.95,58700.0,34.5527,34.5959,34.5527,34.5712,58700.0
2008-04-10 11:25:00,55.94,55.94,55.85,55.86,68900.0,34.565,34.565,34.5094,34.5156,68900.0
2008-04-10 11:30:00,55.85,55.96,55.84,55.95,35800.0,34.5094,34.5774,34.5032,34.5712,35800.0
2008-04-10 11:35:00,55.94,55.96,55.86,55.88,70000.0,34.565,34.5774,34.5156,34.5279,70000.0
2008-04-10 11:40:00,55.89,55.93,55.88,55.92,58800.0,34.5341,34.5588,34.5279,34.5527,58800.0
2008-04-10 11:45:00,55.92,55.93,55.88,55.9,53100.0,34.5527,34.5588,34.5279,34.5403,53100.0
2008-04-10 11:50:00,55.9,55.93,55.88,55.92,161400.0,34.5403,34.5588,34.5279,34.5527,161400.0
2008-04-10 11:55:00,55.91,55.95,55.85,55.89,100000.0,34.5465,34.5712,34.5094,34.5341,100000.0
2008-04-10 12:00:00,55.89,55.92,55.87,55.89,43800.0,34.5341,34.5527,34.5218,34.5341,43800.0
2008-04-10 12:05:00,55.89,55.91,55.88,55.9,38000.0,34.5341,34.5465,34.5279,34.5403,38000.0
2008-04-10 12:10:00,55.9,55.9,55.86,55.89,236800.0,34.5403,34.5403,34.5156,34.5341,236800.0
2008-04-10 12:15:00,55.89,55.9,55.89,55.89,27500.0,34.5341,34.5403,34.5341,34.5341,27500.0
2008-04-10 12:20:00,55.9,55.92,55.89,55.9,53300.0,34.5403,34.5527,34.5341,34.5403,53300.0
2008-04-10 12:25:00,55.89,55.9,55.87,55.89,21600.0,34.5341,34.5403,34.5218,34.5341,21600.0
2008-04-10 12:30:00,55.88,55.95,55.88,55.94,57900.0,34.5279,34.5712,34.5279,34.565,57900.0
2008-04-10 12:35:00,55.94,55.95,55.87,55.9,100600.0,34.565,34.5712,34.5218,34.5403,100600.0
2008-04-10 12:40:00,55.89,55.91,55.86,55.91,43200.0,34.5341,34.5465,34.5156,34.5465,43200.0
2008-04-10 12:45:00,55.9,55.91,55.77,55.84,56000.0,34.5403,34.5465,34.46,34.5032,56000.0
2008-04-10 12:50:00,55.83,55.9,55.81,55.9,34300.0,34.497,34.5403,34.4847,34.5403,34300.0
2008-04-10 12:55:00,55.89,55.91,55.88,55.9,26800.0,34.5341,34.5465,34.5279,34.5403,26800.0
2008-04-10 13:00:00,55.89,55.94,55.89,55.9,58600.0,34.5341,34.565,34.5341,34.5403,58600.0
2008-04-10 13:05:00,55.9,55.93,55.89,55.92,37800.0,34.5403,34.5588,34.5341,34.5527,37800.0
2008-04-10 13:10:00,55.91,55.93,55.9,55.91,62900.0,34.5465,34.5588,34.5403,34.5465,62900.0
2008-04-10 13:15:00,55.91,55.93,55.87,55.87,23300.0,34.5465,34.5588,34.5218,34.5218,23300.0
2008-04-10 13:20:00,55.87,55.91,55.87,55.9,25600.0,34.5218,34.5465,34.5218,34.5403,25600.0
2008-04-10 13:25:00,55.9,55.92,55.87,55.91,41700.0,34.5403,34.5527,34.5218,34.5465,41700.0
2008-04-10 13:30:00,55.91,55.93,55.87,55.89,78200.0,34.5465,34.5588,34.5218,34.5341,78200.0
2008-04-10 13:35:00,55.89,55.9,55.88,55.9,29800.0,34.5341,34.5403,34.5279,34.5403,29800.0
2008-04-10 13:40:00,55.89,55.9,55.88,55.89,34400.0,34.5341,34.5403,34.5279,34.5341,34400.0
2008-04-10 13:45:00,55.89,55.9,55.87,55.89,56700.0,34.5341,34.5403,34.5218,34.5341,56700.0
2008-04-10 13:50:00,55.89,55.9,55.88,55.89,44000.0,34.5341,34.5403,34.5279,34.5341,44000.0
2008-04-10 13:55:00,55.88,55.9,55.88,55.89,99500.0,34.5279,34.5403,34.5279,34.5341,99500.0
2008-04-10 14:00:00,55.89,55.9,55.88,55.88,84900.0,34.5341,34.5403,34.5279,34.5279,84900.0
2008-04-10 14:05:00,55.88,55.9,55.88,55.9,63800.0,34.5279,34.5403,34.5279,34.5403,63800.0
2008-04-10 14:10:00,55.89,55.9,55.89,55.89,61800.0,34.5341,34.5403,34.5341,34.5341,61800.0
2008-04-10 14:15:00,55.89,55.9,55.87,55.87,87300.0,34.5341,34.5403,34.5218,34.5218,87300.0
2008-04-10 14:20:00,55.87,55.88,55.84,55.86,53000.0,34.5218,34.5279,34.5032,34.5156,53000.0
2008-04-10 14:25:00,55.85,55.86,55.83,55.85,37000.0,34.5094,34.5156,34.497,34.5094,37000.0
2008-04-10 14:30:00,55.85,55.9,55.8,55.89,83100.0,34.5094,34.5403,34.4785,34.5341,83100.0
2008-04-10 14:35:00,55.9,55.9,55.88,55.89,36000.0,34.5403,34.5403,34.5279,34.5341,36000.0
2008-04-10 14:40:00,55.88,55.9,55.86,55.89,38700.0,34.5279,34.5403,34.5156,34.5341,38700.0
2008-04-10 14:45:00,55.88,55.89,55.86,55.89,37600.0,34.5279,34.5341,34.5156,34.5341,37600.0
2008-04-10 14:50:00,55.88,55.95,55.88,55.9,95400.0,34.5279,34.5712,34.5279,34.5403,95400.0
2008-04-10 14:55:00,55.9,55.93,55.9,55.9,56800.0,34.5403,34.5588,34.5403,34.5403,56800.0
2008-04-10 15:00:00,55.91,55.92,55.89,55.9,64100.0,34.5465,34.5527,34.5341,34.5403,64100.0
2008-04-10 15:05:00,55.89,55.9,55.87,55.88,90500.0,34.5341,34.5403,34.5218,34.5279,90500.0
2008-04-10 15:10:00,55.88,55.89,55.84,55.86,68500.0,34.5279,34.5341,34.5032,34.5156,68500.0
2008-04-10 15:15:00,55.85,55.89,55.84,55.87,44700.0,34.5094,34.5341,34.5032,34.5218,44700.0
2008-04-10 15:20:00,55.86,55.89,55.84,55.89,79200.0,34.5156,34.5341,34.5032,34.5341,79200.0
2008-04-10 15:25:00,55.88,55.9,55.85,55.87,78300.0,34.5279,34.5403,34.5094,34.5218,78300.0
2008-04-10 15:30:00,55.87,55.87,55.76,55.8,213700.0,34.5218,34.5218,34.4538,34.4785,213700.0
2008-04-10 15:35:00,55.8,55.85,55.79,55.79,115900.0,34.4785,34.5094,34.4723,34.4723,115900.0
2008-04-10 15:40:00,55.79,55.83,55.7,55.74,162400.0,34.4723,34.497,34.4167,34.4414,162400.0
2008-04-10 15:45:00,55.73,55.81,55.73,55.8,125500.0,34.4353,34.4847,34.4353,34.4785,125500.0
2008-04-10 15:50:00,55.81,55.88,55.78,55.84,158300.0,34.4847,34.5279,34.4661,34.5032,158300.0
2008-04-10 15:55:00,55.83,55.9,55.81,55.84,186000.0,34.497,34.5403,34.4847,34.5032,186000.0
2008-04-11 09:30:00,55.41,55.75,55.41,55.71,122900.0,34.2375,34.4476,34.2375,34.4229,122900.0
2008-04-11 09:35:00,55.71,55.78,55.65,55.65,72700.0,34.4229,34.4661,34.3858,34.3858,72700.0
2008-04-11 09:40:00,55.62,55.69,55.54,55.58,46500.0,34.3673,34.4105,34.3179,34.3426,46500.0
2008-04-11 09:45:00,55.59,55.64,55.55,55.61,45100.0,34.3487,34.3796,34.324,34.3611,45100.0
2008-04-11 09:50:00,55.61,55.72,55.61,55.72,39300.0,34.3611,34.4291,34.3611,34.4291,39300.0
2008-04-11 09:55:00,55.72,55.84,55.66,55.77,79000.0,34.4291,34.5032,34.392,34.46,79000.0
2008-04-11 10:00:00,55.77,55.81,55.74,55.77,51400.0,34.46,34.4847,34.4414,34.46,51400.0
2008-04-11 10:05:00,55.77,55.81,55.68,55.7,101600.0,34.46,34.4847,34.4044,34.4167,101600.0
2008-04-11 10:10:00,55.69,55.7,55.62,55.66,52600.0,34.4105,34.4167,34.3673,34.392,52600.0
2008-04-11 10:15:00,55.67,55.67,55.52,55.54,87800.0,34.3982,34.3982,34.3055,34.3179,87800.0
2008-04-11 10:20:00,55.54,55.71,55.53,55.66,51300.0,34.3179,34.4229,34.3117,34.392,51300.0
2008-04-11 10:25:00,55.65,55.69,55.61,55.64,35600.0,34.3858,34.4105,34.3611,34.3796,35600.0
2008-04-11 10:30:00,55.64,55.67,55.63,55.65,45300.0,34.3796,34.3982,34.3735,34.3858,45300.0
2008-04-11 10:35:00,55.65,55.68,55.59,55.65,57400.0,34.3858,34.4044,34.3487,34.3858,57400.0
2008-04-11 10:40:00,55.65,55.67,55.63,55.65,44800.0,34.3858,34.3982,34.3735,34.3858,44800.0
2008-04-11 10:45:00,55.65,55.75,55.64,55.74,84900.0,34.3858,34.4476,34.3796,34.4414,84900.0
2008-04-11 10:50:00,55.73,55.75,55.69,55.74,53100.0,34.4353,34.4476,34.4105,34.4414,53100.0
2008-04-11 10:55:00,55.74,55.75,55.71,55.74,211000.0,34.4414,34.4476,34.4229,34.4414,211000.0
2008-04-11 11:00:00,55.73,55.75,55.71,55.73,66300.0,34.4353,34.4476,34.4229,34.4353,66300.0
2008-04-11 11:05:00,55.73,55.78,55.71,55.78,190700.0,34.4353,34.4661,34.4229,34.4661,190700.0
2008-04-11 11:10:00,55.77,55.8,55.72,55.75,51000.0,34.46,34.4785,34.4291,34.4476,51000.0
2008-04-11 11:15:00,55.75,55.77,55.63,55.71,62300.0,34.4476,34.46,34.3735,34.4229,62300.0
2008-04-11 11:20:00,55.71,55.77,55.69,55.74,51200.0,34.4229,34.46,34.4105,34.4414,51200.0
2008-04-11 11:25:00,55.75,55.79,55.68,55.69,43200.0,34.4476,34.4723,34.4044,34.4105,43200.0
2008-04-11 11:30:00,55.68,55.71,55.66,55.67,28800.0,34.4044,34.4229,34.392,34.3982,28800.0
2008-04-11 11:35:00,55.67,55.72,55.66,55.71,34300.0,34.3982,34.4291,34.392,34.4229,34300.0
2008-04-11 11:40:00,55.71,55.74,55.69,55.7,23300.0,34.4229,34.4414,34.4105,34.4167,23300.0
2008-04-11 11:45:00,55.71,55.76,55.7,55.75,29700.0,34.4229,34.4538,34.4167,34.4476,29700.0
2008-04-11 11:50:00,55.75,55.76,55.72,55.73,20100.0,34.4476,34.4538,34.4291,34.4353,20100.0
2008-04-11 11:55:00,55.71,55.78,55.71,55.77,22300.0,34.4229,34.4661,34.4229,34.46,22300.0
2008-04-11 12:00:00,55.78,55.82,55.76,55.79,28900.0,34.4661,34.4909,34.4538,34.4723,28900.0
2008-04-11 12:05:00,55.79,55.83,55.74,55.81,35300.0,34.4723,34.497,34.4414,34.4847,35300.0
2008-04-11 12:10:00,55.81,55.85,55.81,55.83,42000.0,34.4847,34.5094,34.4847,34.497,42000.0
2008-04-11 12:15:00,55.82,55.84,55.8,55.84,41200.0,34.4909,34.5032,34.4785,34.5032,41200.0
2008-04-11 12:20:00,55.83,55.84,55.68,55.7,348600.0,34.497,34.5032,34.4044,34.4167,348600.0
2008-04-11 12:25:00,55.69,55.74,55.66,55.67,67900.0,34.4105,34.4414,34.392,34.3982,67900.0
2008-04-11 12:30:00,55.67,55.7,55.67,55.7,23700.0,34.3982,34.4167,34.3982,34.4167,23700.0
2008-04-11 12:35:00,55.69,55.75,55.68,55.74,53900.0,34.4105,34.4476,34.4044,34.4414,53900.0
2008-04-11 12:40:00,55.75,55.75,55.71,55.74,45800.0,34.4476,34.4476,34.4229,34.4414,45800.0
2008-04-11 12:45:00,55.74,55.75,55.71,55.73,36400.0,34.4414,34.4476,34.4229,34.4353,36400.0
2008-04-11 12:50:00,55.73,55.76,55.72,55.74,27900.0,34.4353,34.4538,34.4291,34.4414,27900.0
2008-04-11 12:55:00,55.75,55.75,55.68,55.72,47100.0,34.4476,34.4476,34.4044,34.4291,47100.0
2008-04-11 13:00:00,55.73,55.74,55.69,55.7,62300.0,34.4353,34.4414,34.4105,34.4167,62300.0
2008-04-11 13:05:00,55.7,55.7,55.69,55.7,21000.0,34.4167,34.4167,34.4105,34.4167,21000.0
2008-04-11 13:10:00,55.7,55.72,55.67,55.7,64900.0,34.4167,34.4291,34.3982,34.4167,64900.0
2008-04-11 13:15:00,55.7,55.7,55.65,55.67,38600.0,34.4167,34.4167,34.3858,34.3982,38600.0
2008-04-11 13:20:00,55.67,55.71,55.67,55.69,51600.0,34.3982,34.4229,34.3982,34.4105,51600.0
2008-04-11 13:25:00,55.69,55.7,55.65,55.67,44600.0,34.4105,34.4167,34.3858,34.3982,44600.0
2008-04-11 13:30:00,55.67,55.67,55.61,55.63,43600.0,34.3982,34.3982,34.3611,34.3735,43600.0
2008-04-11 13:35:00,55.62,55.63,55.53,55.56,60200.0,34.3673,34.3735,34.3117,34.3302,60200.0
2008-04-11 13:40:00,55.56,55.58,55.5,55.5,49800.0,34.3302,34.3426,34.2931,34.2931,49800.0
2008-04-11 13:45:00,55.51,55.52,55.47,55.49,40100.0,34.2993,34.3055,34.2746,34.287,40100.0
2008-04-11 13:50:00,55.49,55.5,55.3,55.31,89400.0,34.287,34.2931,34.1696,34.1757,89400.0
2008-04-11 13:55:00,55.33,55.42,55.3,55.41,42500.0,34.1881,34.2437,34.1696,34.2375,42500.0
2008-04-11 14:00:00,55.41,55.49,55.4,55.47,73700.0,34.2375,34.287,34.2313,34.2746,73700.0
2008-04-11 14:05:00,55.48,55.5,55.4,55.4,76300.0,34.2808,34.2931,34.2313,34.2313,76300.0
2008-04-11 14:10:00,55.39,55.41,55.3,55.3,90800.0,34.2252,34.2375,34.1696,34.1696,90800.0
2008-04-11 14:15:00,55.3,55.34,55.22,55.33,86400.0,34.1696,34.1943,34.1201,34.1881,86400.0
2008-04-11 14:20:00,55.33,55.38,55.27,55.29,45100.0,34.1881,34.219,34.151,34.1634,45100.0
2008-04-11 14:25:00,55.29,55.35,55.28,55.29,35500.0,34.1634,34.2005,34.1572,34.1634,35500.0
2008-04-11 14:30:00,55.28,55.32,55.28,55.31,27200.0,34.1572,34.1819,34.1572,34.1757,27200.0
2008-04-11 14:35:00,55.3,55.32,55.29,55.3,23900.0,34.1696,34.1819,34.1634,34.1696,23900.0
2008-04-11 14:40:00,55.3,55.32,55.26,55.29,36300.0,34.1696,34.1819,34.1448,34.1634,36300.0
2008-04-11 14:45:00,55.28,55.35,55.28,55.33,29900.0,34.1572,34.2005,34.1572,34.1881,29900.0
2008-04-11 14:50:00,55.34,55.36,55.3,55.35,53000.0,34.1943,34.2066,34.1696,34.2005,53000.0
2008-04-11 14:55:00,55.35,55.36,55.27,55.29,61700.0,34.2005,34.2066,34.151,34.1634,61700.0
2008-04-11 15:00:00,55.3,55.3,55.24,55.27,54300.0,34.1696,34.1696,34.1325,34.151,54300.0
2008-04-11 15:05:00,55.27,55.3,55.22,55.29,63600.0,34.151,34.1696,34.1201,34.1634,63600.0
2008-04-11 15:10:00,55.29,55.31,55.14,55.16,80100.0,34.1634,34.1757,34.0707,34.0831,80100.0
2008-04-11 15:15:00,55.15,55.28,55.14,55.26,51900.0,34.0769,34.1572,34.0707,34.1448,51900.0
2008-04-11 15:20:00,55.26,55.32,55.23,55.31,34900.0,34.1448,34.1819,34.1263,34.1757,34900.0
2008-04-11 15:25:00,55.31,55.34,55.26,55.32,60400.0,34.1757,34.1943,34.1448,34.1819,60400.0
2008-04-11 15:30:00,55.31,55.32,55.28,55.32,80800.0,34.1757,34.1819,34.1572,34.1819,80800.0
2008-04-11 15:35:00,55.32,55.32,55.28,55.29,76200.0,34.1819,34.1819,34.1572,34.1634,76200.0
2008-04-11 15:40:00,55.29,55.34,55.25,55.25,136500.0,34.1634,34.1943,34.1387,34.1387,136500.0
2008-04-11 15:45:00,55.25,55.29,55.25,55.28,80500.0,34.1387,34.1634,34.1387,34.1572,80500.0
2008-04-11 15:50:00,55.28,55.39,55.26,55.39,152500.0,34.1572,34.2252,34.1448,34.2252,152500.0
2008-04-11 15:55:00,55.39,55.43,55.37,55.43,187900.0,34.2252,34.2499,34.2128,34.2499,187900.0
2008-04-14 09:30:00,55.49,55.61,55.32,55.33,118400.0,34.287,34.3611,34.1819,34.1881,118400.0
2008-04-14 09:35:00,55.34,55.5,55.23,55.25,68700.0,34.1943,34.2931,34.1263,34.1387,68700.0
2008-04-14 09:40:00,55.25,55.37,55.23,55.36,60600.0,34.1387,34.2128,34.1263,34.2066,60600.0
2008-04-14 09:45:00,55.36,55.37,55.28,55.3,97500.0,34.2066,34.2128,34.1572,34.1696,97500.0
2008-04-14 09:50:00,55.29,55.4,55.28,55.38,57400.0,34.1634,34.2313,34.1572,34.219,57400.0
2008-04-14 09:55:00,55.38,55.46,55.33,55.46,67300.0,34.219,34.2684,34.1881,34.2684,67300.0
2008-04-14 10:00:00,55.46,55.46,55.39,55.42,61800.0,34.2684,34.2684,34.2252,34.2437,61800.0
2008-04-14 10:05:00,55.42,55.43,55.38,55.39,45000.0,34.2437,34.2499,34.219,34.2252,45000.0
2008-04-14 10:10:00,55.4,55.51,55.4,55.45,49100.0,34.2313,34.2993,34.2313,34.2622,49100.0
2008-04-14 10:15:00,55.43,55.47,55.38,55.46,75900.0,34.2499,34.2746,34.219,34.2684,75900.0
2008-04-14 10:20:00,55.46,55.51,55.39,55.42,62600.0,34.2684,34.2993,34.2252,34.2437,62600.0
2008-04-14 10:25:00,55.41,55.43,55.36,55.36,46100.0,34.2375,34.2499,34.2066,34.2066,46100.0
2008-04-14 10:30:00,55.36,55.42,55.35,55.37,46600.0,34.2066,34.2437,34.2005,34.2128,46600.0
2008-04-14 10:35:00,55.38,55.38,55.34,55.35,59000.0,34.219,34.219,34.1943,34.2005,59000.0
2008-04-14 10:40:00,55.35,55.36,55.32,55.34,61900.0,34.2005,34.2066,34.1819,34.1943,61900.0
2008-04-14 10:45:00,55.34,55.35,55.29,55.3,42500.0,34.1943,34.2005,34.1634,34.1696,42500.0
2008-04-14 10:50:00,55.3,55.35,55.28,55.28,38300.0,34.1696,34.2005,34.1572,34.1572,38300.0
2008-04-14 10:55:00,55.28,55.44,55.26,55.44,62200.0,34.1572,34.2561,34.1448,34.2561,62200.0
2008-04-14 11:00:00,55.43,55.47,55.38,55.47,58700.0,34.2499,34.2746,34.219,34.2746,58700.0
2008-04-14 11:05:00,55.47,55.5,55.4,55.42,35700.0,34.2746,34.2931,34.2313,34.2437,35700.0
2008-04-14 11:10:00,55.41,55.42,55.37,55.38,67300.0,34.2375,34.2437,34.2128,34.219,67300.0
2008-04-14 11:15:00,55.39,55.42,55.37,55.38,41900.0,34.2252,34.2437,34.2128,34.219,41900.0
2008-04-14 11:20:00,55.38,55.44,55.32,55.32,38500.0,34.219,34.2561,34.1819,34.1819,38500.0
2008-04-14 11:25:00,55.32,55.36,55.31,55.36,45200.0,34.1819,34.2066,34.1757,34.2066,45200.0
2008-04-14 11:30:00,55.36,55.39,55.32,55.39,55000.0,34.2066,34.2252,34.1819,34.2252,55000.0
2008-04-14 11:35:00,55.39,55.42,55.31,55.42,59700.0,34.2252,34.2437,34.1757,34.2437,59700.0
2008-04-14 11:40:00,55.42,55.46,55.39,55.45,58300.0,34.2437,34.2684,34.2252,34.2622,58300.0
2008-04-14 11:45:00,55.45,55.49,55.43,55.45,50300.0,34.2622,34.287,34.2499,34.2622,50300.0
2008-04-14 11:50:00,55.46,55.51,55.44,55.47,57300.0,34.2684,34.2993,34.2561,34.2746,57300.0
2008-04-14 11:55:00,55.48,55.53,55.46,55.53,32100.0,34.2808,34.3117,34.2684,34.3117,32100.0
2008-04-14 12:00:00,55.52,55.54,55.48,55.52,41900.0,34.3055,34.3179,34.2808,34.3055,41900.0
2008-04-14 12:05:00,55.52,55.53,55.48,55.53,26200.0,34.3055,34.3117,34.2808,34.3117,26200.0
2008-04-14 12:10:00,55.53,55.54,55.51,55.51,20200.0,34.3117,34.3179,34.2993,34.2993,20200.0
2008-04-14 12:15:00,55.51,55.53,55.47,55.49,19700.0,34.2993,34.3117,34.2746,34.287,19700.0
2008-04-14 12:20:00,55.49,55.5,55.47,55.48,14600.0,34.287,34.2931,34.2746,34.2808,14600.0
2008-04-14 12:25:00,55.49,55.65,55.48,55.65,44800.0,34.287,34.3858,34.2808,34.3858,44800.0
2008-04-14 12:30:00,55.64,55.66,55.63,55.65,38300.0,34.3796,34.392,34.3735,34.3858,38300.0
2008-04-14 12:35:00,55.65,55.75,55.65,55.72,35800.0,34.3858,34.4476,34.3858,34.4291,35800.0
2008-04-14 12:40:00,55.72,55.74,55.68,55.68,35900.0,34.4291,34.4414,34.4044,34.4044,35900.0
2008-04-14 12:45:00,55.68,55.74,55.68,55.74,28300.0,34.4044,34.4414,34.4044,34.4414,28300.0
2008-04-14 12:50:00,55.74,55.76,55.69,55.71,72200.0,34.4414,34.4538,34.4105,34.4229,72200.0
2008-04-14 12:55:00,55.71,55.8,55.7,55.79,49500.0,34.4229,34.4785,34.4167,34.4723,49500.0
2008-04-14 13:00:00,55.79,55.81,55.67,55.68,53900.0,34.4723,34.4847,34.3982,34.4044,53900.0
2008-04-14 13:05:00,55.67,55.68,55.65,55.65,36800.0,34.3982,34.4044,34.3858,34.3858,36800.0
2008-04-14 13:10:00,55.65,55.72,55.65,55.7,34200.0,34.3858,34.4291,34.3858,34.4167,34200.0
2008-04-14 13:15:00,55.71,55.71,55.63,55.63,28100.0,34.4229,34.4229,34.3735,34.3735,28100.0
2008-04-14 13:20:00,55.64,55.65,55.62,55.65,22500.0,34.3796,34.3858,34.3673,34.3858,22500.0
2008-04-14 13:25:00,55.65,55.67,55.59,55.65,34900.0,34.3858,34.3982,34.3487,34.3858,34900.0
2008-04-14 13:30:00,55.65,55.66,55.62,55.64,18600.0,34.3858,34.392,34.3673,34.3796,18600.0
2008-04-14 13:35:00,55.65,55.68,55.63,55.67,27200.0,34.3858,34.4044,34.3735,34.3982,27200.0
2008-04-14 13:40:00,55.67,55.68,55.64,55.68,30900.0,34.3982,34.4044,34.3796,34.4044,30900.0
2008-04-14 13:45:00,55.68,55.68,55.62,55.62,42600.0,34.4044,34.4044,34.3673,34.3673,42600.0
2008-04-14 13:50:00,55.62,55.64,55.61,55.62,28900.0,34.3673,34.3796,34.3611,34.3673,28900.0
2008-04-14 13:55:00,55.63,55.63,55.6,55.62,22500.0,34.3735,34.3735,34.3549,34.3673,22500.0
2008-04-14 14:00:00,55.62,55.63,55.59,55.62,31600.0,34.3673,34.3735,34.3487,34.3673,31600.0
2008-04-14 14:05:00,55.62,55.65,55.58,55.59,52700.0,34.3673,34.3858,34.3426,34.3487,52700.0
2008-04-14 14:10:00,55.58,55.61,55.58,55.58,32200.0,34.3426,34.3611,34.3426,34.3426,32200.0
2008-04-14 14:15:00,55.58,55.61,55.56,55.56,34700.0,34.3426,34.3611,34.3302,34.3302,34700.0
2008-04-14 14:20:00,55.55,55.64,55.55,55.61,45200.0,34.324,34.3796,34.324,34.3611,45200.0
2008-04-14 14:25:00,55.61,55.62,55.54,55.55,28200.0,34.3611,34.3673,34.3179,34.324,28200.0
2008-04-14 14:30:00,55.55,55.63,55.54,55.61,31600.0,34.324,34.3735,34.3179,34.3611,31600.0
2008-04-14 14:35:00,55.6,55.62,55.58,55.6,34400.0,34.3549,34.3673,34.3426,34.3549,34400.0
2008-04-14 14:40:00,55.61,55.65,55.59,55.62,43400.0,34.3611,34.3858,34.3487,34.3673,43400.0
2008-04-14 14:45:00,55.63,55.65,55.57,55.58,35000.0,34.3735,34.3858,34.3364,34.3426,35000.0
2008-04-14 14:50:00,55.57,55.59,55.5,55.52,43600.0,34.3364,34.3487,34.2931,34.3055,43600.0
2008-04-14 14:55:00,55.52,55.53,55.5,55.51,26100.0,34.3055,34.3117,34.2931,34.2993,26100.0
2008-04-14 15:00:00,55.52,55.56,55.51,55.53,30300.0,34.3055,34.3302,34.2993,34.3117,30300.0
2008-04-14 15:05:00,55.54,55.54,55.48,55.52,36400.0,34.3179,34.3179,34.2808,34.3055,36400.0
2008-04-14 15:10:00,55.52,55.53,55.48,55.5,34800.0,34.3055,34.3117,34.2808,34.2931,34800.0
2008-04-14 15:15:00,55.49,55.54,55.48,55.53,41000.0,34.287,34.3179,34.2808,34.3117,41000.0
2008-04-14 15:20:00,55.53,55.53,55.48,55.49,42400.0,34.3117,34.3117,34.2808,34.287,42400.0
2008-04-14 15:25:00,55.49,55.53,55.46,55.48,47500.0,34.287,34.3117,34.2684,34.2808,47500.0
2008-04-14 15:30:00,55.47,55.52,55.44,55.48,118200.0,34.2746,34.3055,34.2561,34.2808,118200.0
2008-04-14 15:35:00,55.47,55.48,55.44,55.45,86000.0,34.2746,34.2808,34.2561,34.2622,86000.0
2008-04-14 15:40:00,55.46,55.53,55.44,55.48,98400.0,34.2684,34.3117,34.2561,34.2808,98400.0
2008-04-14 15:45:00,55.47,55.55,55.47,55.52,64700.0,34.2746,34.324,34.2746,34.3055,64700.0
2008-04-14 15:50:00,55.53,55.53,55.45,55.46,60900.0,34.3117,34.3117,34.2622,34.2684,60900.0
2008-04-14 15:55:00,55.46,55.55,55.45,55.49,122200.0,34.2684,34.324,34.2622,34.287,122200.0
2008-04-15 09:30:00,55.79,56.1,55.79,56.0,191700.0,34.4723,34.6639,34.4723,34.6021,191700.0
2008-04-15 09:35:00,55.98,56.14,55.96,55.99,133000.0,34.5897,34.6886,34.5774,34.5959,133000.0
2008-04-15 09:40:00,55.98,55.98,55.79,55.83,90300.0,34.5897,34.5897,34.4723,34.497,90300.0
2008-04-15 09:45:00,55.82,56.0,55.79,55.94,90900.0,34.4909,34.6021,34.4723,34.565,90900.0
2008-04-15 09:50:00,55.94,56.0,55.87,55.9,154100.0,34.565,34.6021,34.5218,34.5403,154100.0
2008-04-15 09:55:00,55.91,55.94,55.74,55.74,109400.0,34.5465,34.565,34.4414,34.4414,109400.0
2008-04-15 10:00:00,55.74,55.87,55.74,55.86,80500.0,34.4414,34.5218,34.4414,34.5156,80500.0
2008-04-15 10:05:00,55.84,55.85,55.79,55.83,80300.0,34.5032,34.5094,34.4723,34.497,80300.0
2008-04-15 10:10:00,55.82,55.85,55.76,55.79,63900.0,34.4909,34.5094,34.4538,34.4723,63900.0
2008-04-15 10:15:00,55.79,55.85,55.77,55.85,64800.0,34.4723,34.5094,34.46,34.5094,64800.0
2008-04-15 10:20:00,55.85,55.85,55.73,55.74,93600.0,34.5094,34.5094,34.4353,34.4414,93600.0
2008-04-15 10:25:00,55.74,55.84,55.72,55.8,85900.0,34.4414,34.5032,34.4291,34.4785,85900.0
2008-04-15 10:30:00,55.81,55.86,55.8,55.82,56500.0,34.4847,34.5156,34.4785,34.4909,56500.0
2008-04-15 10:35:00,55.82,55.87,55.81,55.87,208500.0,34.4909,34.5218,34.4847,34.5218,208500.0
2008-04-15 10:40:00,55.86,55.95,55.86,55.94,71100.0,34.5156,34.5712,34.5156,34.565,71100.0
2008-04-15 10:45:00,55.93,56.04,55.91,56.0,73700.0,34.5588,34.6268,34.5465,34.6021,73700.0
2008-04-15 10:50:00,56.0,56.03,55.9,55.91,101800.0,34.6021,34.6206,34.5403,34.5465,101800.0
2008-04-15 10:55:00,55.9,55.92,55.83,55.9,42400.0,34.5403,34.5527,34.497,34.5403,42400.0
2008-04-15 11:00:00,55.89,55.92,55.87,55.88,24500.0,34.5341,34.5527,34.5218,34.5279,24500.0
2008-04-15 11:05:00,55.87,55.9,55.83,55.83,77300.0,34.5218,34.5403,34.497,34.497,77300.0
2008-04-15 11:10:00,55.83,55.89,55.72,55.75,81800.0,34.497,34.5341,34.4291,34.4476,81800.0
2008-04-15 11:15:00,55.76,55.85,55.74,55.83,47900.0,34.4538,34.5094,34.4414,34.497,47900.0
2008-04-15 11:20:00,55.83,55.84,55.79,55.81,44600.0,34.497,34.5032,34.4723,34.4847,44600.0
2008-04-15 11:25:00,55.81,55.83,55.72,55.76,57300.0,34.4847,34.497,34.4291,34.4538,57300.0
2008-04-15 11:30:00,55.75,55.78,55.74,55.75,48500.0,34.4476,34.4661,34.4414,34.4476,48500.0
2008-04-15 11:35:00,55.75,55.75,55.73,55.75,31300.0,34.4476,34.4476,34.4353,34.4476,31300.0
2008-04-15 11:40:00,55.74,55.8,55.71,55.79,48700.0,34.4414,34.4785,34.4229,34.4723,48700.0
2008-04-15 11:45:00,55.78,55.8,55.74,55.79,45800.0,34.4661,34.4785,34.4414,34.4723,45800.0
2008-04-15 11:50:00,55.8,55.8,55.74,55.78,30400.0,34.4785,34.4785,34.4414,34.4661,30400.0
2008-04-15 11:55:00,55.78,55.79,55.75,55.75,41500.0,34.4661,34.4723,34.4476,34.4476,41500.0
2008-04-15 12:00:00,55.75,55.76,55.72,55.72,38000.0,34.4476,34.4538,34.4291,34.4291,38000.0
2008-04-15 12:05:00,55.72,55.75,55.67,55.75,50200.0,34.4291,34.4476,34.3982,34.4476,50200.0
2008-04-15 12:10:00,55.75,55.76,55.72,55.74,27300.0,34.4476,34.4538,34.4291,34.4414,27300.0
2008-04-15 12:15:00,55.74,55.79,55.74,55.77,35400.0,34.4414,34.4723,34.4414,34.46,35400.0
2008-04-15 12:20:00,55.78,55.82,55.77,55.82,51600.0,34.4661,34.4909,34.46,34.4909,51600.0
2008-04-15 12:25:00,55.82,55.86,55.81,55.84,54900.0,34.4909,34.5156,34.4847,34.5032,54900.0
2008-04-15 12:30:00,55.84,55.85,55.83,55.84,44100.0,34.5032,34.5094,34.497,34.5032,44100.0
2008-04-15 12:35:00,55.85,55.89,55.84,55.89,36300.0,34.5094,34.5341,34.5032,34.5341,36300.0
2008-04-15 12:40:00,55.89,55.9,55.86,55.86,47600.0,34.5341,34.5403,34.5156,34.5156,47600.0
2008-04-15 12:45:00,55.86,55.87,55.85,55.86,25600.0,34.5156,34.5218,34.5094,34.5156,25600.0
2008-04-15 12:50:00,55.86,55.9,55.85,55.89,44100.0,34.5156,34.5403,34.5094,34.5341,44100.0
2008-04-15 12:55:00,55.9,55.9,55.86,55.86,28600.0,34.5403,34.5403,34.5156,34.5156,28600.0
2008-04-15 13:00:00,55.87,55.88,55.82,55.83,49100.0,34.5218,34.5279,34.4909,34.497,49100.0
2008-04-15 13:05:00,55.83,55.87,55.83,55.85,41100.0,34.497,34.5218,34.497,34.5094,41100.0
2008-04-15 13:10:00,55.86,55.94,55.86,55.93,183300.0,34.5156,34.565,34.5156,34.5588,183300.0
2008-04-15 13:15:00,55.92,56.0,55.92,55.97,51900.0,34.5527,34.6021,34.5527,34.5835,51900.0
2008-04-15 13:20:00,55.98,56.0,55.96,55.99,51800.0,34.5897,34.6021,34.5774,34.5959,51800.0
2008-04-15 13:25:00,55.99,56.05,55.97,56.02,85100.0,34.5959,34.633,34.5835,34.6144,85100.0
2008-04-15 13:30:00,56.02,56.03,55.98,55.99,38600.0,34.6144,34.6206,34.5897,34.5959,38600.0
2008-04-15 13:35:00,55.99,56.0,55.93,55.96,60300.0,34.5959,34.6021,34.5588,34.5774,60300.0
2008-04-15 13:40:00,55.96,56.01,55.95,56.0,29300.0,34.5774,34.6083,34.5712,34.6021,29300.0
2008-04-15 13:45:00,56.0,56.1,55.99,56.1,54400.0,34.6021,34.6639,34.5959,34.6639,54400.0
2008-04-15 13:50:00,56.1,56.12,56.03,56.08,72400.0,34.6639,34.6762,34.6206,34.6515,72400.0
2008-04-15 13:55:00,56.08,56.09,56.05,56.09,44500.0,34.6515,34.6577,34.633,34.6577,44500.0
2008-04-15 14:00:00,56.09,56.1,55.99,56.01,83100.0,34.6577,34.6639,34.5959,34.6083,83100.0
2008-04-15 14:05:00,56.01,56.06,56.01,56.04,37300.0,34.6083,34.6392,34.6083,34.6268,37300.0
2008-04-15 14:10:00,56.05,56.06,56.0,56.01,66300.0,34.633,34.6392,34.6021,34.6083,66300.0
2008-04-15 14:15:00,56.01,56.02,55.96,55.96,58500.0,34.6083,34.6144,34.5774,34.5774,58500.0
2008-04-15 14:20:00,55.97,56.01,55.96,56.0,67100.0,34.5835,34.6083,34.5774,34.6021,67100.0
2008-04-15 14:25:00,56.0,56.03,55.98,56.0,35000.0,34.6021,34.6206,34.5897,34.6021,35000.0
2008-04-15 14:30:00,56.0,56.01,55.98,55.98,64200.0,34.6021,34.6083,34.5897,34.5897,64200.0
2008-04-15 14:35:00,55.99,56.01,55.96,55.96,44400.0,34.5959,34.6083,34.5774,34.5774,44400.0
2008-04-15 14:40:00,55.96,55.99,55.95,55.99,45200.0,34.5774,34.5959,34.5712,34.5959,45200.0
2008-04-15 14:45:00,55.98,56.01,55.93,55.94,52300.0,34.5897,34.6083,34.5588,34.565,52300.0
2008-04-15 14:50:00,55.93,55.95,55.9,55.91,45400.0,34.5588,34.5712,34.5403,34.5465,45400.0
2008-04-15 14:55:00,55.91,55.93,55.87,55.91,180500.0,34.5465,34.5588,34.5218,34.5465,180500.0
2008-04-15 15:00:00,55.9,55.92,55.88,55.91,62900.0,34.5403,34.5527,34.5279,34.5465,62900.0
2008-04-15 15:05:00,55.91,55.91,55.88,55.89,65300.0,34.5465,34.5465,34.5279,34.5341,65300.0
2008-04-15 15:10:00,55.89,55.91,55.87,55.87,85200.0,34.5341,34.5465,34.5218,34.5218,85200.0
2008-04-15 15:15:00,55.89,55.93,55.88,55.89,88100.0,34.5341,34.5588,34.5279,34.5341,88100.0
2008-04-15 15:20:00,55.89,55.92,55.87,55.9,201200.0,34.5341,34.5527,34.5218,34.5403,201200.0
2008-04-15 15:25:00,55.9,55.93,55.88,55.91,113300.0,34.5403,34.5588,34.5279,34.5465,113300.0
2008-04-15 15:30:00,55.92,55.95,55.91,55.94,226400.0,34.5527,34.5712,34.5465,34.565,226400.0
2008-04-15 15:35:00,55.95,55.95,55.91,55.94,63800.0,34.5712,34.5712,34.5465,34.565,63800.0
2008-04-15 15:40:00,55.94,55.96,55.92,55.95,113000.0,34.565,34.5774,34.5527,34.5712,113000.0
2008-04-15 15:45:00,55.95,55.98,55.9,55.9,92500.0,34.5712,34.5897,34.5403,34.5403,92500.0
2008-04-15 15:50:00,55.91,55.97,55.9,55.94,291000.0,34.5465,34.5835,34.5403,34.565,291000.0
2008-04-15 15:55:00,55.93,56.01,55.92,56.0,377700.0,34.5588,34.6083,34.5527,34.6021,377700.0
2008-04-16 09:30:00,56.31,56.31,55.73,55.88,72600.0,34.7936,34.7936,34.4353,34.5279,72600.0
2008-04-16 09:35:00,55.9,55.97,55.71,55.76,72700.0,34.5403,34.5835,34.4229,34.4538,72700.0
2008-04-16 09:40:00,55.76,55.87,55.7,55.86,73500.0,34.4538,34.5218,34.4167,34.5156,73500.0
2008-04-16 09:45:00,55.87,56.08,55.85,56.04,162300.0,34.5218,34.6515,34.5094,34.6268,162300.0
2008-04-16 09:50:00,56.04,56.07,55.95,56.0,122600.0,34.6268,34.6453,34.5712,34.6021,122600.0
2008-04-16 09:55:00,55.99,56.01,55.97,55.98,83400.0,34.5959,34.6083,34.5835,34.5897,83400.0
2008-04-16 10:00:00,55.98,56.03,55.97,56.03,68700.0,34.5897,34.6206,34.5835,34.6206,68700.0
2008-04-16 10:05:00,56.04,56.07,55.98,56.01,68900.0,34.6268,34.6453,34.5897,34.6083,68900.0
2008-04-16 10:10:00,56.01,56.04,55.97,56.03,75800.0,34.6083,34.6268,34.5835,34.6206,75800.0
2008-04-16 10:15:00,56.02,56.07,55.99,56.06,94800.0,34.6144,34.6453,34.5959,34.6392,94800.0
2008-04-16 10:20:00,56.06,56.11,56.04,56.1,156600.0,34.6392,34.6701,34.6268,34.6639,156600.0
2008-04-16 10:25:00,56.1,56.16,56.09,56.13,87600.0,34.6639,34.7009,34.6577,34.6824,87600.0
2008-04-16 10:30:00,56.13,56.22,56.13,56.2,101200.0,34.6824,34.738,34.6824,34.7257,101200.0
2008-04-16 10:35:00,56.2,56.21,56.11,56.11,94800.0,34.7257,34.7318,34.6701,34.6701,94800.0
2008-04-16 10:40:00,56.12,56.12,55.99,56.01,89000.0,34.6762,34.6762,34.5959,34.6083,89000.0
2008-04-16 10:45:00,56.0,56.06,55.99,56.06,169200.0,34.6021,34.6392,34.5959,34.6392,169200.0
2008-04-16 10:50:00,56.06,56.26,56.06,56.23,114000.0,34.6392,34.7627,34.6392,34.7442,114000.0
2008-04-16 10:55:00,56.22,56.25,56.18,56.25,62600.0,34.738,34.7566,34.7133,34.7566,62600.0
2008-04-16 11:00:00,56.25,56.34,56.19,56.3,114000.0,34.7566,34.8122,34.7195,34.7875,114000.0
2008-04-16 11:05:00,56.3,56.31,56.24,56.24,79900.0,34.7875,34.7936,34.7504,34.7504,79900.0
2008-04-16 11:10:00,56.24,56.32,56.24,56.32,64100.0,34.7504,34.7998,34.7504,34.7998,64100.0
2008-04-16 11:15:00,56.32,56.4,56.28,56.4,80200.0,34.7998,34.8492,34.7751,34.8492,80200.0
2008-04-16 11:20:00,56.4,56.4,56.35,56.4,56300.0,34.8492,34.8492,34.8183,34.8492,56300.0
2008-04-16 11:25:00,56.39,56.57,56.38,56.56,90200.0,34.8431,34.9543,34.8369,34.9481,90200.0
2008-04-16 11:30:00,56.56,56.67,56.54,56.64,56500.0,34.9481,35.0161,34.9357,34.9975,56500.0
2008-04-16 11:35:00,56.64,56.69,56.59,56.68,56900.0,34.9975,35.0284,34.9666,35.0223,56900.0
2008-04-16 11:40:00,56.68,56.75,56.68,56.7,79100.0,35.0223,35.0655,35.0223,35.0346,79100.0
2008-04-16 11:45:00,56.7,56.73,56.69,56.71,47100.0,35.0346,35.0531,35.0284,35.0408,47100.0
2008-04-16 11:50:00,56.72,56.85,56.71,56.83,71600.0,35.047,35.1273,35.0408,35.1149,71600.0
2008-04-16 11:55:00,56.84,56.86,56.78,56.85,83200.0,35.1211,35.1335,35.084,35.1273,83200.0
2008-04-16 12:00:00,56.86,56.9,56.8,56.89,97300.0,35.1335,35.1582,35.0964,35.152,97300.0
2008-04-16 12:05:00,56.9,56.94,56.88,56.93,63100.0,35.1582,35.1829,35.1458,35.1767,63100.0
2008-04-16 12:10:00,56.93,56.95,56.9,56.94,53000.0,35.1767,35.1891,35.1582,35.1829,53000.0
2008-04-16 12:15:00,56.93,56.94,56.87,56.88,53900.0,35.1767,35.1829,35.1397,35.1458,53900.0
2008-04-16 12:20:00,56.87,56.95,56.87,56.93,75900.0,35.1397,35.1891,35.1397,35.1767,75900.0
2008-04-16 12:25:00,56.94,56.96,56.88,56.92,57900.0,35.1829,35.1953,35.1458,35.1705,57900.0
2008-04-16 12:30:00,56.93,56.96,56.92,56.93,36500.0,35.1767,35.1953,35.1705,35.1767,36500.0
2008-04-16 12:35:00,56.93,56.98,56.86,56.86,179500.0,35.1767,35.2076,35.1335,35.1335,179500.0
2008-04-16 12:40:00,56.87,56.93,56.0,56.91,133800.0,35.1397,35.1767,34.6021,35.1644,133800.0
2008-04-16 12:45:00,56.91,56.99,56.9,56.97,72100.0,35.1644,35.2138,35.1582,35.2014,72100.0
2008-04-16 12:50:00,56.98,57.06,56.95,57.05,141600.0,35.2076,35.2571,35.1891,35.2509,141600.0
2008-04-16 12:55:00,57.04,57.06,57.03,57.04,50700.0,35.2447,35.2571,35.2385,35.2447,50700.0
2008-04-16 13:00:00,57.04,57.06,56.94,56.98,81500.0,35.2447,35.2571,35.1829,35.2076,81500.0
2008-04-16 13:05:00,56.98,57.03,56.96,57.02,65500.0,35.2076,35.2385,35.1953,35.2323,65500.0
2008-04-16 13:10:00,57.03,57.06,56.99,57.02,51200.0,35.2385,35.2571,35.2138,35.2323,51200.0
2008-04-16 13:15:00,57.02,57.05,56.99,57.03,36100.0,35.2323,35.2509,35.2138,35.2385,36100.0
2008-04-16 13:20:00,57.03,57.04,56.92,56.94,66200.0,35.2385,35.2447,35.1705,35.1829,66200.0
2008-04-16 13:25:00,56.94,57.01,56.85,56.92,124200.0,35.1829,35.2262,35.1273,35.1705,124200.0
2008-04-16 13:30:00,56.94,56.99,56.86,56.87,76700.0,35.1829,35.2138,35.1335,35.1397,76700.0
2008-04-16 13:35:00,56.86,56.89,56.75,56.82,68000.0,35.1335,35.152,35.0655,35.1088,68000.0
2008-04-16 13:40:00,56.83,56.83,56.72,56.77,62000.0,35.1149,35.1149,35.047,35.0779,62000.0
2008-04-16 13:45:00,56.78,56.89,56.78,56.89,54400.0,35.084,35.152,35.084,35.152,54400.0
2008-04-16 13:50:00,56.89,56.89,56.76,56.83,113600.0,35.152,35.152,35.0717,35.1149,113600.0
2008-04-16 13:55:00,56.82,56.87,56.8,56.83,54100.0,35.1088,35.1397,35.0964,35.1149,54100.0
2008-04-16 14:00:00,56.83,56.83,56.64,56.64,81700.0,35.1149,35.1149,34.9975,34.9975,81700.0
2008-04-16 14:05:00,56.65,56.74,56.57,56.66,87200.0,35.0037,35.0593,34.9543,35.0099,87200.0
2008-04-16 14:10:00,56.67,56.68,56.56,56.61,54000.0,35.0161,35.0223,34.9481,34.979,54000.0
2008-04-16 14:15:00,56.61,56.71,56.6,56.68,56300.0,34.979,35.0408,34.9728,35.0223,56300.0
2008-04-16 14:20:00,56.69,56.7,56.66,56.67,30100.0,35.0284,35.0346,35.0099,35.0161,30100.0
2008-04-16 14:25:00,56.68,56.7,56.65,56.67,61600.0,35.0223,35.0346,35.0037,35.0161,61600.0
2008-04-16 14:30:00,56.66,56.75,56.66,56.74,71200.0,35.0099,35.0655,35.0099,35.0593,71200.0
2008-04-16 14:35:00,56.74,56.78,56.72,56.76,50600.0,35.0593,35.084,35.047,35.0717,50600.0
2008-04-16 14:40:00,56.76,56.79,56.74,56.75,40500.0,35.0717,35.0902,35.0593,35.0655,40500.0
2008-04-16 14:45:00,56.76,56.8,56.74,56.78,47100.0,35.0717,35.0964,35.0593,35.084,47100.0
2008-04-16 14:50:00,56.78,56.92,56.78,56.92,72900.0,35.084,35.1705,35.084,35.1705,72900.0
2008-04-16 14:55:00,56.93,57.0,56.92,56.95,101100.0,35.1767,35.22,35.1705,35.1891,101100.0
2008-04-16 15:00:00,56.94,57.0,56.93,56.98,83700.0,35.1829,35.22,35.1767,35.2076,83700.0
2008-04-16 15:05:00,56.99,56.99,56.95,56.96,56800.0,35.2138,35.2138,35.1891,35.1953,56800.0
2008-04-16 15:10:00,56.95,57.01,56.95,57.0,71800.0,35.1891,35.2262,35.1891,35.22,71800.0
2008-04-16 15:15:00,56.99,57.06,56.99,57.05,93300.0,35.2138,35.2571,35.2138,35.2509,93300.0
2008-04-16 15:20:00,57.05,57.05,57.01,57.03,62400.0,35.2509,35.2509,35.2262,35.2385,62400.0
2008-04-16 15:25:00,57.03,57.08,57.02,57.07,127500.0,35.2385,35.2694,35.2323,35.2632,127500.0
2008-04-16 15:30:00,57.07,57.07,57.03,57.04,176600.0,35.2632,35.2632,35.2385,35.2447,176600.0
2008-04-16 15:35:00,57.04,57.1,57.03,57.08,139400.0,35.2447,35.2818,35.2385,35.2694,139400.0
2008-04-16 15:40:00,57.08,57.1,57.05,57.1,168900.0,35.2694,35.2818,35.2509,35.2818,168900.0
2008-04-16 15:45:00,57.1,57.19,57.09,57.15,183500.0,35.2818,35.3374,35.2756,35.3127,183500.0
2008-04-16 15:50:00,57.15,57.2,57.11,57.15,353900.0,35.3127,35.3436,35.2879,35.3127,353900.0
2008-04-16 15:55:00,57.14,57.19,57.13,57.14,208500.0,35.3065,35.3374,35.3003,35.3065,208500.0
2008-04-17 09:30:00,57.11,57.25,56.98,57.06,255400.0,35.2879,35.3745,35.2076,35.2571,255400.0
2008-04-17 09:35:00,57.1,57.19,57.01,57.07,141200.0,35.2818,35.3374,35.2262,35.2632,141200.0
2008-04-17 09:40:00,57.09,57.22,57.07,57.19,51100.0,35.2756,35.3559,35.2632,35.3374,51100.0
2008-04-17 09:45:00,57.21,57.25,57.12,57.13,84600.0,35.3497,35.3745,35.2941,35.3003,84600.0
2008-04-17 09:50:00,57.13,57.21,57.12,57.2,57600.0,35.3003,35.3497,35.2941,35.3436,57600.0
2008-04-17 09:55:00,57.21,57.21,57.08,57.19,57700.0,35.3497,35.3497,35.2694,35.3374,57700.0
2008-04-17 10:00:00,57.19,57.21,57.09,57.1,128100.0,35.3374,35.3497,35.2756,35.2818,128100.0
2008-04-17 10:05:00,57.1,57.14,57.06,57.14,66300.0,35.2818,35.3065,35.2571,35.3065,66300.0
2008-04-17 10:10:00,57.14,57.27,57.14,57.25,74900.0,35.3065,35.3868,35.3065,35.3745,74900.0
2008-04-17 10:15:00,57.25,57.34,57.15,57.22,88900.0,35.3745,35.4301,35.3127,35.3559,88900.0
2008-04-17 10:20:00,57.21,57.23,57.14,57.15,85800.0,35.3497,35.3621,35.3065,35.3127,85800.0
2008-04-17 10:25:00,57.15,57.16,57.02,57.03,82000.0,35.3127,35.3188,35.2323,35.2385,82000.0
2008-04-17 10:30:00,57.03,57.15,57.03,57.11,75900.0,35.2385,35.3127,35.2385,35.2879,75900.0
2008-04-17 10:35:00,57.1,57.2,57.09,57.16,56100.0,35.2818,35.3436,35.2756,35.3188,56100.0
2008-04-17 10:40:00,57.16,57.17,57.09,57.15,49900.0,35.3188,35.325,35.2756,35.3127,49900.0
2008-04-17 10:45:00,57.14,57.15,57.04,57.06,47200.0,35.3065,35.3127,35.2447,35.2571,47200.0
2008-04-17 10:50:00,57.06,57.07,56.94,56.95,53000.0,35.2571,35.2632,35.1829,35.1891,53000.0
2008-04-17 10:55:00,56.96,57.03,56.94,57.0,186100.0,35.1953,35.2385,35.1829,35.22,186100.0
2008-04-17 11:00:00,57.01,57.03,56.98,57.01,124400.0,35.2262,35.2385,35.2076,35.2262,124400.0
2008-04-17 11:05:00,57.01,57.01,56.94,57.0,133900.0,35.2262,35.2262,35.1829,35.22,133900.0
2008-04-17 11:10:00,57.0,57.01,56.86,56.95,62400.0,35.22,35.2262,35.1335,35.1891,62400.0
2008-04-17 11:15:00,56.94,56.96,56.88,56.95,109100.0,35.1829,35.1953,35.1458,35.1891,109100.0
2008-04-17 11:20:00,56.96,57.01,56.94,56.98,67900.0,35.1953,35.2262,35.1829,35.2076,67900.0
2008-04-17 11:25:00,57.0,57.0,56.95,56.98,40900.0,35.22,35.22,35.1891,35.2076,40900.0
2008-04-17 11:30:00,56.99,57.01,56.97,57.0,47600.0,35.2138,35.2262,35.2014,35.22,47600.0
2008-04-17 11:35:00,57.0,57.0,56.94,56.95,61300.0,35.22,35.22,35.1829,35.1891,61300.0
2008-04-17 11:40:00,56.96,56.98,56.94,56.96,45400.0,35.1953,35.2076,35.1829,35.1953,45400.0
2008-04-17 11:45:00,56.95,57.0,56.95,56.99,39300.0,35.1891,35.22,35.1891,35.2138,39300.0
2008-04-17 11:50:00,56.99,57.0,56.97,56.98,22800.0,35.2138,35.22,35.2014,35.2076,22800.0
2008-04-17 11:55:00,56.99,56.99,56.95,56.97,40900.0,35.2138,35.2138,35.1891,35.2014,40900.0
2008-04-17 12:00:00,56.99,57.12,56.97,57.12,53100.0,35.2138,35.2941,35.2014,35.2941,53100.0
2008-04-17 12:05:00,57.11,57.15,57.1,57.14,22900.0,35.2879,35.3127,35.2818,35.3065,22900.0
2008-04-17 12:10:00,57.15,57.23,57.15,57.23,32300.0,35.3127,35.3621,35.3127,35.3621,32300.0
2008-04-17 12:15:00,57.24,57.25,57.19,57.23,36400.0,35.3683,35.3745,35.3374,35.3621,36400.0
2008-04-17 12:20:00,57.23,57.23,57.19,57.21,26800.0,35.3621,35.3621,35.3374,35.3497,26800.0
2008-04-17 12:25:00,57.21,57.22,57.17,57.18,26400.0,35.3497,35.3559,35.325,35.3312,26400.0
2008-04-17 12:30:00,57.18,57.2,57.15,57.19,27300.0,35.3312,35.3436,35.3127,35.3374,27300.0
2008-04-17 12:35:00,57.17,57.2,57.16,57.2,20100.0,35.325,35.3436,35.3188,35.3436,20100.0
2008-04-17 12:40:00,57.2,57.27,57.19,57.26,38900.0,35.3436,35.3868,35.3374,35.3806,38900.0
2008-04-17 12:45:00,57.25,57.27,57.2,57.2,36900.0,35.3745,35.3868,35.3436,35.3436,36900.0
2008-04-17 12:50:00,57.2,57.25,57.19,57.23,34600.0,35.3436,35.3745,35.3374,35.3621,34600.0
2008-04-17 12:55:00,57.24,57.25,57.21,57.23,25300.0,35.3683,35.3745,35.3497,35.3621,25300.0
2008-04-17 13:00:00,57.23,57.27,57.23,57.25,16600.0,35.3621,35.3868,35.3621,35.3745,16600.0
2008-04-17 13:05:00,57.26,57.3,57.22,57.24,48500.0,35.3806,35.4053,35.3559,35.3683,48500.0
2008-04-17 13:10:00,57.24,57.25,57.19,57.21,35100.0,35.3683,35.3745,35.3374,35.3497,35100.0
2008-04-17 13:15:00,57.21,57.27,57.21,57.25,31700.0,35.3497,35.3868,35.3497,35.3745,31700.0
2008-04-17 13:20:00,57.24,57.28,57.22,57.27,67300.0,35.3683,35.393,35.3559,35.3868,67300.0
2008-04-17 13:25:00,57.27,57.29,57.24,57.28,72700.0,35.3868,35.3992,35.3683,35.393,72700.0
2008-04-17 13:30:00,57.28,57.28,57.24,57.28,45900.0,35.393,35.393,35.3683,35.393,45900.0
2008-04-17 13:35:00,57.28,57.35,57.26,57.33,52400.0,35.393,35.4362,35.3806,35.4239,52400.0
2008-04-17 13:40:00,57.34,57.34,57.26,57.28,45200.0,35.4301,35.4301,35.3806,35.393,45200.0
2008-04-17 13:45:00,57.28,57.29,57.21,57.21,40600.0,35.393,35.3992,35.3497,35.3497,40600.0
2008-04-17 13:50:00,57.21,57.22,57.15,57.17,73300.0,35.3497,35.3559,35.3127,35.325,73300.0
2008-04-17 13:55:00,57.17,57.17,57.12,57.16,62600.0,35.325,35.325,35.2941,35.3188,62600.0
2008-04-17 14:00:00,57.16,57.21,57.15,57.2,35600.0,35.3188,35.3497,35.3127,35.3436,35600.0
2008-04-17 14:05:00,57.2,57.2,57.14,57.15,57200.0,35.3436,35.3436,35.3065,35.3127,57200.0
2008-04-17 14:10:00,57.15,57.16,57.13,57.15,80300.0,35.3127,35.3188,35.3003,35.3127,80300.0
2008-04-17 14:15:00,57.16,57.17,57.13,57.16,110100.0,35.3188,35.325,35.3003,35.3188,110100.0
2008-04-17 14:20:00,57.17,57.2,57.14,57.18,79100.0,35.325,35.3436,35.3065,35.3312,79100.0
2008-04-17 14:25:00,57.19,57.21,57.13,57.13,62500.0,35.3374,35.3497,35.3003,35.3003,62500.0
2008-04-17 14:30:00,57.14,57.19,57.08,57.11,63600.0,35.3065,35.3374,35.2694,35.2879,63600.0
2008-04-17 14:35:00,57.11,57.15,57.08,57.13,38600.0,35.2879,35.3127,35.2694,35.3003,38600.0
2008-04-17 14:40:00,57.14,57.15,57.08,57.09,39200.0,35.3065,35.3127,35.2694,35.2756,39200.0
2008-04-17 14:45:00,57.09,57.14,57.07,57.11,36200.0,35.2756,35.3065,35.2632,35.2879,36200.0
2008-04-17 14:50:00,57.11,57.16,57.1,57.15,73100.0,35.2879,35.3188,35.2818,35.3127,73100.0
2008-04-17 14:55:00,57.16,57.17,57.14,57.16,33000.0,35.3188,35.325,35.3065,35.3188,33000.0
2008-04-17 15:00:00,57.18,57.22,57.15,57.18,101100.0,35.3312,35.3559,35.3127,35.3312,101100.0
2008-04-17 15:05:00,57.18,57.29,57.18,57.28,68000.0,35.3312,35.3992,35.3312,35.393,68000.0
2008-04-17 15:10:00,57.28,57.3,57.21,57.23,74000.0,35.393,35.4053,35.3497,35.3621,74000.0
2008-04-17 15:15:00,57.24,57.34,57.24,57.32,84300.0,35.3683,35.4301,35.3683,35.4177,84300.0
2008-04-17 15:20:00,57.32,57.34,57.28,57.29,31700.0,35.4177,35.4301,35.393,35.3992,31700.0
2008-04-17 15:25:00,57.29,57.32,57.25,57.26,53600.0,35.3992,35.4177,35.3745,35.3806,53600.0
2008-04-17 15:30:00,57.26,57.4,57.25,57.4,46000.0,35.3806,35.4671,35.3745,35.4671,46000.0
2008-04-17 15:35:00,57.4,57.42,57.34,57.35,64700.0,35.4671,35.4795,35.4301,35.4362,64700.0
2008-04-17 15:40:00,57.36,57.36,57.29,57.35,62000.0,35.4424,35.4424,35.3992,35.4362,62000.0
2008-04-17 15:45:00,57.35,57.36,57.3,57.32,73700.0,35.4362,35.4424,35.4053,35.4177,73700.0
2008-04-17 15:50:00,57.32,57.4,57.31,57.37,125500.0,35.4177,35.4671,35.4115,35.4486,125500.0
2008-04-17 15:55:00,57.37,57.39,57.31,57.37,181300.0,35.4486,35.461,35.4115,35.4486,181300.0
2008-04-18 09:30:00,57.56,57.97,57.55,57.7,742400.0,35.566,35.8193,35.5598,35.6525,742400.0
2008-04-18 09:35:00,57.72,57.94,57.69,57.91,95000.0,35.6649,35.8008,35.6463,35.7823,95000.0
2008-04-18 09:40:00,57.87,57.98,57.7,57.96,233500.0,35.7575,35.8255,35.6525,35.8132,233500.0
2008-04-18 09:45:00,57.95,58.0,57.82,57.87,150000.0,35.807,35.8379,35.7267,35.7575,150000.0
2008-04-18 09:50:00,57.86,57.99,57.86,57.96,78900.0,35.7514,35.8317,35.7514,35.8132,78900.0
2008-04-18 09:55:00,57.97,57.99,57.95,57.98,47000.0,35.8193,35.8317,35.807,35.8255,47000.0
2008-04-18 10:00:00,57.98,58.06,57.95,58.03,148600.0,35.8255,35.8749,35.807,35.8564,148600.0
2008-04-18 10:05:00,58.03,58.03,57.99,58.01,70100.0,35.8564,35.8564,35.8317,35.8441,70100.0
2008-04-18 10:10:00,58.0,58.09,57.99,58.0,60700.0,35.8379,35.8935,35.8317,35.8379,60700.0
2008-04-18 10:15:00,58.0,58.05,57.99,58.01,67500.0,35.8379,35.8688,35.8317,35.8441,67500.0
2008-04-18 10:20:00,58.02,58.15,58.01,58.13,67200.0,35.8502,35.9306,35.8441,35.9182,67200.0
2008-04-18 10:25:00,58.14,58.16,58.04,58.06,65000.0,35.9244,35.9367,35.8626,35.8749,65000.0
2008-04-18 10:30:00,58.06,58.14,58.06,58.11,39300.0,35.8749,35.9244,35.8749,35.9058,39300.0
2008-04-18 10:35:00,58.12,58.21,58.11,58.2,58400.0,35.912,35.9676,35.9058,35.9615,58400.0
2008-04-18 10:40:00,58.2,58.3,58.2,58.3,78300.0,35.9615,36.0232,35.9615,36.0232,78300.0
2008-04-18 10:45:00,58.3,58.36,58.2,58.24,86300.0,36.0232,36.0603,35.9615,35.9862,86300.0
2008-04-18 10:50:00,58.25,58.26,58.13,58.18,89800.0,35.9923,35.9985,35.9182,35.9491,89800.0
2008-04-18 10:55:00,58.19,58.27,58.16,58.26,47100.0,35.9553,36.0047,35.9367,35.9985,47100.0
2008-04-18 11:00:00,58.25,58.35,58.25,58.31,46500.0,35.9923,36.0541,35.9923,36.0294,46500.0
2008-04-18 11:05:00,58.32,58.32,58.17,58.2,69200.0,36.0356,36.0356,35.9429,35.9615,69200.0
2008-04-18 11:10:00,58.2,58.23,58.11,58.17,69700.0,35.9615,35.98,35.9058,35.9429,69700.0
2008-04-18 11:15:00,58.17,58.24,58.15,58.22,37700.0,35.9429,35.9862,35.9306,35.9738,37700.0
2008-04-18 11:20:00,58.22,58.28,58.21,58.24,41700.0,35.9738,36.0109,35.9676,35.9862,41700.0
2008-04-18 11:25:00,58.23,58.32,58.21,58.3,34000.0,35.98,36.0356,35.9676,36.0232,34000.0
2008-04-18 11:30:00,58.31,58.34,58.27,58.27,42800.0,36.0294,36.048,36.0047,36.0047,42800.0
2008-04-18 11:35:00,58.27,58.29,58.25,58.26,34100.0,36.0047,36.0171,35.9923,35.9985,34100.0
2008-04-18 11:40:00,58.25,58.29,58.23,58.29,39900.0,35.9923,36.0171,35.98,36.0171,39900.0
2008-04-18 11:45:00,58.29,58.34,58.26,58.29,32800.0,36.0171,36.048,35.9985,36.0171,32800.0
2008-04-18 11:50:00,58.27,58.29,58.25,58.27,31600.0,36.0047,36.0171,35.9923,36.0047,31600.0
2008-04-18 11:55:00,58.26,58.3,58.25,58.29,28800.0,35.9985,36.0232,35.9923,36.0171,28800.0
2008-04-18 12:00:00,58.29,58.34,58.29,58.33,32700.0,36.0171,36.048,36.0171,36.0418,32700.0
2008-04-18 12:05:00,58.34,58.35,58.3,58.3,30000.0,36.048,36.0541,36.0232,36.0232,30000.0
2008-04-18 12:10:00,58.3,58.3,58.27,58.28,12200.0,36.0232,36.0232,36.0047,36.0109,12200.0
2008-04-18 12:15:00,58.28,58.4,58.27,58.36,40100.0,36.0109,36.085,36.0047,36.0603,40100.0
2008-04-18 12:20:00,58.36,58.42,58.34,58.42,35800.0,36.0603,36.0974,36.048,36.0974,35800.0
2008-04-18 12:25:00,58.42,58.43,58.39,58.4,48700.0,36.0974,36.1036,36.0789,36.085,48700.0
2008-04-18 12:30:00,58.4,58.47,58.39,58.4,101300.0,36.085,36.1283,36.0789,36.085,101300.0
2008-04-18 12:35:00,58.39,58.41,58.37,58.4,49900.0,36.0789,36.0912,36.0665,36.085,49900.0
2008-04-18 12:40:00,58.4,58.41,58.35,58.39,65800.0,36.085,36.0912,36.0541,36.0789,65800.0
2008-04-18 12:45:00,58.4,58.4,58.31,58.31,34900.0,36.085,36.085,36.0294,36.0294,34900.0
2008-04-18 12:50:00,58.31,58.31,58.24,58.27,35700.0,36.0294,36.0294,35.9862,36.0047,35700.0
2008-04-18 12:55:00,58.28,58.28,58.2,58.23,41000.0,36.0109,36.0109,35.9615,35.98,41000.0
2008-04-18 13:00:00,58.23,58.3,58.23,58.26,24900.0,35.98,36.0232,35.98,35.9985,24900.0
2008-04-18 13:05:00,58.25,58.38,58.25,58.35,54300.0,35.9923,36.0727,35.9923,36.0541,54300.0
2008-04-18 13:10:00,58.36,58.38,58.25,58.26,51100.0,36.0603,36.0727,35.9923,35.9985,51100.0
2008-04-18 13:15:00,58.27,58.3,58.26,58.3,25200.0,36.0047,36.0232,35.9985,36.0232,25200.0
2008-04-18 13:20:00,58.3,58.38,58.3,58.35,24400.0,36.0232,36.0727,36.0232,36.0541,24400.0
2008-04-18 13:25:00,58.35,58.42,58.32,58.4,34900.0,36.0541,36.0974,36.0356,36.085,34900.0
2008-04-18 13:30:00,58.41,58.45,58.4,58.42,41700.0,36.0912,36.1159,36.085,36.0974,41700.0
2008-04-18 13:35:00,58.41,58.43,58.37,58.4,62300.0,36.0912,36.1036,36.0665,36.085,62300.0
2008-04-18 13:40:00,58.39,58.4,58.37,58.39,98000.0,36.0789,36.085,36.0665,36.0789,98000.0
2008-04-18 13:45:00,58.39,58.4,58.36,58.37,36100.0,36.0789,36.085,36.0603,36.0665,36100.0
2008-04-18 13:50:00,58.37,58.4,58.34,58.4,34100.0,36.0665,36.085,36.048,36.085,34100.0
2008-04-18 13:55:00,58.39,58.39,58.34,58.37,61400.0,36.0789,36.0789,36.048,36.0665,61400.0
2008-04-18 14:00:00,58.37,58.37,58.25,58.25,109700.0,36.0665,36.0665,35.9923,35.9923,109700.0
2008-04-18 14:05:00,58.26,58.3,58.25,58.25,84800.0,35.9985,36.0232,35.9923,35.9923,84800.0
2008-04-18 14:10:00,58.25,58.29,58.23,58.27,76500.0,35.9923,36.0171,35.98,36.0047,76500.0
2008-04-18 14:15:00,58.26,58.33,58.23,58.31,68100.0,35.9985,36.0418,35.98,36.0294,68100.0
2008-04-18 14:20:00,58.31,58.34,58.29,58.32,38400.0,36.0294,36.048,36.0171,36.0356,38400.0
2008-04-18 14:25:00,58.33,58.34,58.17,58.22,77000.0,36.0418,36.048,35.9429,35.9738,77000.0
2008-04-18 14:30:00,58.22,58.26,58.17,58.18,46100.0,35.9738,35.9985,35.9429,35.9491,46100.0
2008-04-18 14:35:00,58.18,58.2,58.15,58.19,78200.0,35.9491,35.9615,35.9306,35.9553,78200.0
2008-04-18 14:40:00,58.2,58.24,58.15,58.2,127700.0,35.9615,35.9862,35.9306,35.9615,127700.0
2008-04-18 14:45:00,58.2,58.25,58.19,58.23,42500.0,35.9615,35.9923,35.9553,35.98,42500.0
2008-04-18 14:50:00,58.24,58.27,58.19,58.25,44500.0,35.9862,36.0047,35.9553,35.9923,44500.0
2008-04-18 14:55:00,58.25,58.27,58.22,58.26,80600.0,35.9923,36.0047,35.9738,35.9985,80600.0
2008-04-18 15:00:00,58.25,58.26,58.18,58.24,46700.0,35.9923,35.9985,35.9491,35.9862,46700.0
2008-04-18 15:05:00,58.24,58.24,58.19,58.2,38600.0,35.9862,35.9862,35.9553,35.9615,38600.0
2008-04-18 15:10:00,58.19,58.25,58.19,58.24,64200.0,35.9553,35.9923,35.9553,35.9862,64200.0
2008-04-18 15:15:00,58.24,58.25,58.16,58.18,83900.0,35.9862,35.9923,35.9367,35.9491,83900.0
2008-04-18 15:20:00,58.17,58.24,58.14,58.19,148300.0,35.9429,35.9862,35.9244,35.9553,148300.0
2008-04-18 15:25:00,58.18,58.23,58.15,58.17,141500.0,35.9491,35.98,35.9306,35.9429,141500.0
2008-04-18 15:30:00,58.17,58.23,58.15,58.16,180000.0,35.9429,35.98,35.9306,35.9367,180000.0
2008-04-18 15:35:00,58.16,58.16,58.09,58.16,145500.0,35.9367,35.9367,35.8935,35.9367,145500.0
2008-04-18 15:40:00,58.16,58.18,58.13,58.16,139700.0,35.9367,35.9491,35.9182,35.9367,139700.0
2008-04-18 15:45:00,58.16,58.17,58.09,58.12,208600.0,35.9367,35.9429,35.8935,35.912,208600.0
2008-04-18 15:50:00,58.12,58.24,58.11,58.23,237000.0,35.912,35.9862,35.9058,35.98,237000.0
2008-04-18 15:55:00,58.23,58.29,58.21,58.25,238000.0,35.98,36.0171,35.9676,35.9923,238000.0
2008-04-21 09:30:00,58.58,58.59,58.05,58.27,209100.0,36.1963,36.2024,35.8688,36.0047,209100.0
2008-04-21 09:35:00,58.28,58.28,58.15,58.28,58400.0,36.0109,36.0109,35.9306,36.0109,58400.0
2008-04-21 09:40:00,58.25,58.46,58.25,58.41,55600.0,35.9923,36.1221,35.9923,36.0912,55600.0
2008-04-21 09:45:00,58.41,58.45,58.38,58.45,49300.0,36.0912,36.1159,36.0727,36.1159,49300.0
2008-04-21 09:50:00,58.45,58.46,58.35,58.37,63800.0,36.1159,36.1221,36.0541,36.0665,63800.0
2008-04-21 09:55:00,58.37,58.45,58.35,58.44,69700.0,36.0665,36.1159,36.0541,36.1097,69700.0
2008-04-21 10:00:00,58.42,58.43,58.37,58.42,50800.0,36.0974,36.1036,36.0665,36.0974,50800.0
2008-04-21 10:05:00,58.43,58.49,58.43,58.48,87700.0,36.1036,36.1406,36.1036,36.1345,87700.0
2008-04-21 10:10:00,58.48,58.49,58.4,58.42,89300.0,36.1345,36.1406,36.085,36.0974,89300.0
2008-04-21 10:15:00,58.41,58.44,58.4,58.44,60000.0,36.0912,36.1097,36.085,36.1097,60000.0
2008-04-21 10:20:00,58.44,58.48,58.4,58.48,85200.0,36.1097,36.1345,36.085,36.1345,85200.0
2008-04-21 10:25:00,58.48,58.51,58.45,58.51,104500.0,36.1345,36.153,36.1159,36.153,104500.0
2008-04-21 10:30:00,58.5,58.51,58.45,58.48,50100.0,36.1468,36.153,36.1159,36.1345,50100.0
2008-04-21 10:35:00,58.49,58.51,58.46,58.51,79400.0,36.1406,36.153,36.1221,36.153,79400.0
2008-04-21 10:40:00,58.51,58.6,58.48,58.51,92900.0,36.153,36.2086,36.1345,36.153,92900.0
2008-04-21 10:45:00,58.5,58.52,58.48,58.5,162000.0,36.1468,36.1592,36.1345,36.1468,162000.0
2008-04-21 10:50:00,58.49,58.61,58.49,58.5,217700.0,36.1406,36.2148,36.1406,36.1468,217700.0
2008-04-21 10:55:00,58.51,58.52,58.37,58.41,83500.0,36.153,36.1592,36.0665,36.0912,83500.0
2008-04-21 11:00:00,58.41,58.45,58.4,58.41,49300.0,36.0912,36.1159,36.085,36.0912,49300.0
2008-04-21 11:05:00,58.4,58.48,58.4,58.45,49200.0,36.085,36.1345,36.085,36.1159,49200.0
2008-04-21 11:10:00,58.46,58.47,58.43,58.44,49900.0,36.1221,36.1283,36.1036,36.1097,49900.0
2008-04-21 11:15:00,58.44,58.45,58.39,58.39,57700.0,36.1097,36.1159,36.0789,36.0789,57700.0
2008-04-21 11:20:00,58.4,58.44,58.38,58.43,52300.0,36.085,36.1097,36.0727,36.1036,52300.0
2008-04-21 11:25:00,58.42,58.45,58.38,58.41,59600.0,36.0974,36.1159,36.0727,36.0912,59600.0
2008-04-21 11:30:00,58.41,58.41,58.37,58.39,30300.0,36.0912,36.0912,36.0665,36.0789,30300.0
2008-04-21 11:35:00,58.38,58.39,58.35,58.36,39000.0,36.0727,36.0789,36.0541,36.0603,39000.0
2008-04-21 11:40:00,58.35,58.38,58.35,58.36,34700.0,36.0541,36.0727,36.0541,36.0603,34700.0
2008-04-21 11:45:00,58.37,58.43,58.37,58.42,30900.0,36.0665,36.1036,36.0665,36.0974,30900.0
2008-04-21 11:50:00,58.43,58.43,58.36,58.37,43200.0,36.1036,36.1036,36.0603,36.0665,43200.0
2008-04-21 11:55:00,58.37,58.42,58.33,58.35,119000.0,36.0665,36.0974,36.0418,36.0541,119000.0
2008-04-21 12:00:00,58.35,58.39,58.34,58.37,21600.0,36.0541,36.0789,36.048,36.0665,21600.0
2008-04-21 12:05:00,58.37,58.39,58.35,58.38,18200.0,36.0665,36.0789,36.0541,36.0727,18200.0
2008-04-21 12:10:00,58.37,58.39,58.35,58.37,25300.0,36.0665,36.0789,36.0541,36.0665,25300.0
2008-04-21 12:15:00,58.37,58.38,58.35,58.37,23800.0,36.0665,36.0727,36.0541,36.0665,23800.0
2008-04-21 12:20:00,58.37,58.42,58.35,58.35,63800.0,36.0665,36.0974,36.0541,36.0541,63800.0
2008-04-21 12:25:00,58.36,58.37,58.34,58.37,53800.0,36.0603,36.0665,36.048,36.0665,53800.0
2008-04-21 12:30:00,58.38,58.46,58.36,58.45,58400.0,36.0727,36.1221,36.0603,36.1159,58400.0
2008-04-21 12:35:00,58.45,58.45,58.38,58.44,74600.0,36.1159,36.1159,36.0727,36.1097,74600.0
2008-04-21 12:40:00,58.44,58.45,58.37,58.38,58800.0,36.1097,36.1159,36.0665,36.0727,58800.0
2008-04-21 12:45:00,58.39,58.41,58.37,58.38,110900.0,36.0789,36.0912,36.0665,36.0727,110900.0
2008-04-21 12:50:00,58.4,58.43,58.39,58.43,25000.0,36.085,36.1036,36.0789,36.1036,25000.0
2008-04-21 12:55:00,58.41,58.44,58.4,58.44,49800.0,36.0912,36.1097,36.085,36.1097,49800.0
2008-04-21 13:00:00,58.44,58.5,58.44,58.48,34900.0,36.1097,36.1468,36.1097,36.1345,34900.0
2008-04-21 13:05:00,58.49,58.56,58.48,58.55,52400.0,36.1406,36.1839,36.1345,36.1777,52400.0
2008-04-21 13:10:00,58.55,58.57,58.54,58.55,41600.0,36.1777,36.1901,36.1715,36.1777,41600.0
2008-04-21 13:15:00,58.54,58.57,58.54,58.56,32900.0,36.1715,36.1901,36.1715,36.1839,32900.0
2008-04-21 13:20:00,58.55,58.58,58.54,58.58,30300.0,36.1777,36.1963,36.1715,36.1963,30300.0
2008-04-21 13:25:00,58.58,58.58,58.55,58.55,30200.0,36.1963,36.1963,36.1777,36.1777,30200.0
2008-04-21 13:30:00,58.56,58.56,58.46,58.46,84700.0,36.1839,36.1839,36.1221,36.1221,84700.0
2008-04-21 13:35:00,58.46,58.46,58.38,58.39,70900.0,36.1221,36.1221,36.0727,36.0789,70900.0
2008-04-21 13:40:00,58.39,58.42,58.39,58.41,100500.0,36.0789,36.0974,36.0789,36.0912,100500.0
2008-04-21 13:45:00,58.41,58.42,58.4,58.41,106800.0,36.0912,36.0974,36.085,36.0912,106800.0
2008-04-21 13:50:00,58.42,58.42,58.4,58.4,29800.0,36.0974,36.0974,36.085,36.085,29800.0
2008-04-21 13:55:00,58.4,58.42,58.39,58.4,63700.0,36.085,36.0974,36.0789,36.085,63700.0
2008-04-21 14:00:00,58.4,58.42,58.36,58.38,57600.0,36.085,36.0974,36.0603,36.0727,57600.0
2008-04-21 14:05:00,58.37,58.39,58.37,58.37,61800.0,36.0665,36.0789,36.0665,36.0665,61800.0
2008-04-21 14:10:00,58.37,58.4,58.36,58.39,34600.0,36.0665,36.085,36.0603,36.0789,34600.0
2008-04-21 14:15:00,58.39,58.45,58.38,58.44,43900.0,36.0789,36.1159,36.0727,36.1097,43900.0
2008-04-21 14:20:00,58.44,58.44,58.37,58.41,68600.0,36.1097,36.1097,36.0665,36.0912,68600.0
2008-04-21 14:25:00,58.4,58.42,58.39,58.42,33400.0,36.085,36.0974,36.0789,36.0974,33400.0
2008-04-21 14:30:00,58.42,58.51,58.41,58.49,141100.0,36.0974,36.153,36.0912,36.1406,141100.0
2008-04-21 14:35:00,58.49,58.54,58.47,58.48,73900.0,36.1406,36.1715,36.1283,36.1345,73900.0
2008-04-21 14:40:00,58.48,58.5,58.45,58.48,33900.0,36.1345,36.1468,36.1159,36.1345,33900.0
2008-04-21 14:45:00,58.49,58.56,58.49,58.51,78700.0,36.1406,36.1839,36.1406,36.153,78700.0
2008-04-21 14:50:00,58.51,58.58,58.5,58.57,48100.0,36.153,36.1963,36.1468,36.1901,48100.0
2008-04-21 14:55:00,58.58,58.63,58.55,58.61,66800.0,36.1963,36.2271,36.1777,36.2148,66800.0
2008-04-21 15:00:00,58.6,58.68,58.6,58.65,93400.0,36.2086,36.258,36.2086,36.2395,93400.0
2008-04-21 15:05:00,58.64,58.67,58.62,58.66,47500.0,36.2333,36.2519,36.221,36.2457,47500.0
2008-04-21 15:10:00,58.65,58.65,58.51,58.53,172200.0,36.2395,36.2395,36.153,36.1654,172200.0
2008-04-21 15:15:00,58.52,58.58,58.51,58.52,80300.0,36.1592,36.1963,36.153,36.1592,80300.0
2008-04-21 15:20:00,58.51,58.52,58.41,58.5,146000.0,36.153,36.1592,36.0912,36.1468,146000.0
2008-04-21 15:25:00,58.5,58.55,58.46,58.5,87000.0,36.1468,36.1777,36.1221,36.1468,87000.0
2008-04-21 15:30:00,58.51,58.56,58.45,58.56,66200.0,36.153,36.1839,36.1159,36.1839,66200.0
2008-04-21 15:35:00,58.56,58.65,58.53,58.6,91600.0,36.1839,36.2395,36.1654,36.2086,91600.0
2008-04-21 15:40:00,58.6,58.65,58.58,58.64,106700.0,36.2086,36.2395,36.1963,36.2333,106700.0
2008-04-21 15:45:00,58.64,58.67,58.58,58.65,273800.0,36.2333,36.2519,36.1963,36.2395,273800.0
2008-04-21 15:50:00,58.65,58.67,58.61,58.66,211200.0,36.2395,36.2519,36.2148,36.2457,211200.0
2008-04-21 15:55:00,58.66,58.66,58.57,58.58,267300.0,36.2457,36.2457,36.1901,36.1963,267300.0
2008-04-22 09:30:00,57.83,58.18,57.42,58.0,913900.0,35.7328,35.9491,35.4795,35.8379,913900.0
2008-04-22 09:35:00,57.99,58.12,57.85,58.04,329200.0,35.8317,35.912,35.7452,35.8626,329200.0
2008-04-22 09:40:00,58.04,58.42,57.87,58.28,403400.0,35.8626,36.0974,35.7575,36.0109,403400.0
2008-04-22 09:45:00,58.28,58.49,58.27,58.37,174500.0,36.0109,36.1406,36.0047,36.0665,174500.0
2008-04-22 09:50:00,58.38,58.42,58.2,58.41,165400.0,36.0727,36.0974,35.9615,36.0912,165400.0
2008-04-22 09:55:00,58.42,58.42,58.23,58.3,167900.0,36.0974,36.0974,35.98,36.0232,167900.0
2008-04-22 10:00:00,58.31,58.5,58.28,58.48,212000.0,36.0294,36.1468,36.0109,36.1345,212000.0
2008-04-22 10:05:00,58.48,58.63,58.46,58.62,236500.0,36.1345,36.2271,36.1221,36.221,236500.0
2008-04-22 10:10:00,58.63,58.76,58.59,58.76,393200.0,36.2271,36.3075,36.2024,36.3075,393200.0
2008-04-22 10:15:00,58.77,58.77,58.68,58.68,307000.0,36.3137,36.3137,36.258,36.258,307000.0
2008-04-22 10:20:00,58.7,58.72,58.35,58.59,297200.0,36.2704,36.2828,36.0541,36.2024,297200.0
2008-04-22 10:25:00,58.57,58.58,58.26,58.3,153700.0,36.1901,36.1963,35.9985,36.0232,153700.0
2008-04-22 10:30:00,58.3,58.34,58.16,58.27,123700.0,36.0232,36.048,35.9367,36.0047,123700.0
2008-04-22 10:35:00,58.28,58.29,58.05,58.27,144000.0,36.0109,36.0171,35.8688,36.0047,144000.0
2008-04-22 10:40:00,58.26,58.38,58.2,58.38,72900.0,35.9985,36.0727,35.9615,36.0727,72900.0
2008-04-22 10:45:00,58.38,58.44,58.34,58.44,52700.0,36.0727,36.1097,36.048,36.1097,52700.0
2008-04-22 10:50:00,58.44,58.46,58.35,58.42,61300.0,36.1097,36.1221,36.0541,36.0974,61300.0
2008-04-22 10:55:00,58.41,58.41,58.36,58.39,55700.0,36.0912,36.0912,36.0603,36.0789,55700.0
2008-04-22 11:00:00,58.4,58.45,58.38,58.42,64200.0,36.085,36.1159,36.0727,36.0974,64200.0
2008-04-22 11:05:00,58.41,58.42,58.28,58.33,94600.0,36.0912,36.0974,36.0109,36.0418,94600.0
2008-04-22 11:10:00,58.33,58.45,58.29,58.42,63900.0,36.0418,36.1159,36.0171,36.0974,63900.0
2008-04-22 11:15:00,58.42,58.46,58.4,58.45,43500.0,36.0974,36.1221,36.085,36.1159,43500.0
2008-04-22 11:20:00,58.44,58.46,58.38,58.39,60100.0,36.1097,36.1221,36.0727,36.0789,60100.0
2008-04-22 11:25:00,58.39,58.44,58.35,58.43,111400.0,36.0789,36.1097,36.0541,36.1036,111400.0
2008-04-22 11:30:00,58.43,58.46,58.41,58.41,64500.0,36.1036,36.1221,36.0912,36.0912,64500.0
2008-04-22 11:35:00,58.4,58.53,58.39,58.52,57000.0,36.085,36.1654,36.0789,36.1592,57000.0
2008-04-22 11:40:00,58.51,58.53,58.44,58.5,58400.0,36.153,36.1654,36.1097,36.1468,58400.0
2008-04-22 11:45:00,58.51,58.72,58.49,58.52,140900.0,36.153,36.2828,36.1406,36.1592,140900.0
2008-04-22 11:50:00,58.54,58.6,58.51,58.53,55400.0,36.1715,36.2086,36.153,36.1654,55400.0
2008-04-22 11:55:00,58.53,58.63,58.45,58.53,54300.0,36.1654,36.2271,36.1159,36.1654,54300.0
2008-04-22 12:00:00,58.53,58.55,58.45,58.46,48600.0,36.1654,36.1777,36.1159,36.1221,48600.0
2008-04-22 12:05:00,58.45,58.46,58.32,58.32,78100.0,36.1159,36.1221,36.0356,36.0356,78100.0
2008-04-22 12:10:00,58.33,58.36,58.29,58.35,38000.0,36.0418,36.0603,36.0171,36.0541,38000.0
2008-04-22 12:15:00,58.34,58.44,58.34,58.42,28500.0,36.048,36.1097,36.048,36.0974,28500.0
2008-04-22 12:20:00,58.42,58.44,58.31,58.34,43900.0,36.0974,36.1097,36.0294,36.048,43900.0
2008-04-22 12:25:00,58.34,58.41,58.29,58.31,65700.0,36.048,36.0912,36.0171,36.0294,65700.0
2008-04-22 12:30:00,58.31,58.35,58.25,58.25,59300.0,36.0294,36.0541,35.9923,35.9923,59300.0
2008-04-22 12:35:00,58.25,58.26,58.13,58.16,99100.0,35.9923,35.9985,35.9182,35.9367,99100.0
2008-04-22 12:40:00,58.16,58.18,58.08,58.08,34000.0,35.9367,35.9491,35.8873,35.8873,34000.0
2008-04-22 12:45:00,58.08,58.09,57.96,58.0,127800.0,35.8873,35.8935,35.8132,35.8379,127800.0
2008-04-22 12:50:00,58.02,58.04,57.84,57.9,76200.0,35.8502,35.8626,35.739,35.7761,76200.0
2008-04-22 12:55:00,57.9,57.92,57.69,57.69,155100.0,35.7761,35.7884,35.6463,35.6463,155100.0
2008-04-22 13:00:00,57.69,57.86,57.62,57.83,87600.0,35.6463,35.7514,35.6031,35.7328,87600.0
2008-04-22 13:05:00,57.83,57.83,57.63,57.72,133400.0,35.7328,35.7328,35.6093,35.6649,133400.0
2008-04-22 13:10:00,57.72,57.82,57.68,57.8,104700.0,35.6649,35.7267,35.6401,35.7143,104700.0
2008-04-22 13:15:00,57.81,57.87,57.73,57.77,54600.0,35.7205,35.7575,35.671,35.6958,54600.0
2008-04-22 13:20:00,57.77,57.9,57.77,57.85,67800.0,35.6958,35.7761,35.6958,35.7452,67800.0
2008-04-22 13:25:00,57.85,57.93,57.84,57.87,96500.0,35.7452,35.7946,35.739,35.7575,96500.0
2008-04-22 13:30:00,57.86,57.91,57.8,57.88,32400.0,35.7514,35.7823,35.7143,35.7637,32400.0
2008-04-22 13:35:00,57.88,57.9,57.85,57.87,23000.0,35.7637,35.7761,35.7452,35.7575,23000.0
2008-04-22 13:40:00,57.86,57.9,57.83,57.87,79100.0,35.7514,35.7761,35.7328,35.7575,79100.0
2008-04-22 13:45:00,57.88,57.89,57.86,57.87,34000.0,35.7637,35.7699,35.7514,35.7575,34000.0
2008-04-22 13:50:00,57.88,57.9,57.87,57.88,29000.0,35.7637,35.7761,35.7575,35.7637,29000.0
2008-04-22 13:55:00,57.88,57.9,57.84,57.9,42300.0,35.7637,35.7761,35.739,35.7761,42300.0
2008-04-22 14:00:00,57.89,57.9,57.76,57.79,77300.0,35.7699,35.7761,35.6896,35.7081,77300.0
2008-04-22 14:05:00,57.78,57.89,57.77,57.85,71000.0,35.7019,35.7699,35.6958,35.7452,71000.0
2008-04-22 14:10:00,57.85,57.92,57.81,57.89,48500.0,35.7452,35.7884,35.7205,35.7699,48500.0
2008-04-22 14:15:00,57.89,57.97,57.89,57.93,44400.0,35.7699,35.8193,35.7699,35.7946,44400.0
2008-04-22 14:20:00,57.93,58.08,57.93,58.07,66200.0,35.7946,35.8873,35.7946,35.8811,66200.0
2008-04-22 14:25:00,58.06,58.08,58.0,58.04,37500.0,35.8749,35.8873,35.8379,35.8626,37500.0
2008-04-22 14:30:00,58.04,58.12,58.02,58.07,42100.0,35.8626,35.912,35.8502,35.8811,42100.0
2008-04-22 14:35:00,58.07,58.11,58.03,58.03,50300.0,35.8811,35.9058,35.8564,35.8564,50300.0
2008-04-22 14:40:00,58.03,58.12,58.01,58.04,49900.0,35.8564,35.912,35.8441,35.8626,49900.0
2008-04-22 14:45:00,58.04,58.04,57.88,57.96,95600.0,35.8626,35.8626,35.7637,35.8132,95600.0
2008-04-22 14:50:00,57.96,58.02,57.83,57.84,69500.0,35.8132,35.8502,35.7328,35.739,69500.0
2008-04-22 14:55:00,57.85,57.94,57.8,57.93,59600.0,35.7452,35.8008,35.7143,35.7946,59600.0
2008-04-22 15:00:00,57.94,57.94,57.87,57.94,46500.0,35.8008,35.8008,35.7575,35.8008,46500.0
2008-04-22 15:05:00,57.93,58.05,57.93,58.0,104500.0,35.7946,35.8688,35.7946,35.8379,104500.0
2008-04-22 15:10:00,58.0,58.06,57.98,58.01,109000.0,35.8379,35.8749,35.8255,35.8441,109000.0
2008-04-22 15:15:00,58.01,58.1,58.01,58.1,77000.0,35.8441,35.8997,35.8441,35.8997,77000.0
2008-04-22 15:20:00,58.09,58.15,58.06,58.08,74700.0,35.8935,35.9306,35.8749,35.8873,74700.0
2008-04-22 15:25:00,58.08,58.19,58.03,58.17,114400.0,35.8873,35.9553,35.8564,35.9429,114400.0
2008-04-22 15:30:00,58.17,58.19,58.1,58.11,96100.0,35.9429,35.9553,35.8997,35.9058,96100.0
2008-04-22 15:35:00,58.11,58.32,58.08,58.31,171200.0,35.9058,36.0356,35.8873,36.0294,171200.0
2008-04-22 15:40:00,58.31,58.4,58.26,58.32,177400.0,36.0294,36.085,35.9985,36.0356,177400.0
2008-04-22 15:45:00,58.32,58.46,58.28,58.42,135900.0,36.0356,36.1221,36.0109,36.0974,135900.0
2008-04-22 15:50:00,58.43,58.55,58.3,58.45,189100.0,36.1036,36.1777,36.0232,36.1159,189100.0
2008-04-22 15:55:00,58.45,58.47,58.36,58.4,248100.0,36.1159,36.1283,36.0603,36.085,248100.0
2008-04-23 09:30:00,58.41,58.65,58.2,58.3,308000.0,36.0912,36.2395,35.9615,36.0232,308000.0
2008-04-23 09:35:00,58.31,58.46,58.3,58.33,265400.0,36.0294,36.1221,36.0232,36.0418,265400.0
2008-04-23 09:40:00,58.35,58.38,58.17,58.26,148200.0,36.0541,36.0727,35.9429,35.9985,148200.0
2008-04-23 09:45:00,58.25,58.33,58.1,58.31,147800.0,35.9923,36.0418,35.8997,36.0294,147800.0
2008-04-23 09:50:00,58.3,58.37,58.28,58.32,184000.0,36.0232,36.0665,36.0109,36.0356,184000.0
2008-04-23 09:55:00,58.32,58.37,58.22,58.24,113000.0,36.0356,36.0665,35.9738,35.9862,113000.0
2008-04-23 10:00:00,58.24,58.35,58.15,58.31,105800.0,35.9862,36.0541,35.9306,36.0294,105800.0
2008-04-23 10:05:00,58.31,58.48,58.24,58.37,134000.0,36.0294,36.1345,35.9862,36.0665,134000.0
2008-04-23 10:10:00,58.37,58.57,58.31,58.57,103300.0,36.0665,36.1901,36.0294,36.1901,103300.0
2008-04-23 10:15:00,58.57,58.8,58.47,58.75,157700.0,36.1901,36.3322,36.1283,36.3013,157700.0
2008-04-23 10:20:00,58.75,58.85,58.75,58.81,90300.0,36.3013,36.3631,36.3013,36.3384,90300.0
2008-04-23 10:25:00,58.82,58.87,58.77,58.83,105500.0,36.3445,36.3754,36.3137,36.3507,105500.0
2008-04-23 10:30:00,58.82,58.88,58.8,58.81,90900.0,36.3445,36.3816,36.3322,36.3384,90900.0
2008-04-23 10:35:00,58.81,58.9,58.78,58.89,126500.0,36.3384,36.394,36.3198,36.3878,126500.0
2008-04-23 10:40:00,58.89,59.0,58.89,58.95,158800.0,36.3878,36.4558,36.3878,36.4249,158800.0
2008-04-23 10:45:00,58.94,58.99,58.8,58.96,80700.0,36.4187,36.4496,36.3322,36.4311,80700.0
2008-04-23 10:50:00,58.96,59.05,58.94,59.04,175000.0,36.4311,36.4867,36.4187,36.4805,175000.0
2008-04-23 10:55:00,59.04,59.1,58.96,59.0,105200.0,36.4805,36.5176,36.4311,36.4558,105200.0
2008-04-23 11:00:00,58.99,59.02,58.97,58.99,82400.0,36.4496,36.4681,36.4372,36.4496,82400.0
2008-04-23 11:05:00,59.0,59.08,58.99,59.07,94600.0,36.4558,36.5052,36.4496,36.499,94600.0
2008-04-23 11:10:00,59.08,59.18,59.07,59.15,78500.0,36.5052,36.567,36.499,36.5485,78500.0
2008-04-23 11:15:00,59.15,59.16,59.06,59.06,69500.0,36.5485,36.5546,36.4928,36.4928,69500.0
2008-04-23 11:20:00,59.07,59.15,59.03,59.15,67300.0,36.499,36.5485,36.4743,36.5485,67300.0
2008-04-23 11:25:00,59.14,59.16,59.07,59.11,48300.0,36.5423,36.5546,36.499,36.5237,48300.0
2008-04-23 11:30:00,59.1,59.17,59.09,59.13,54600.0,36.5176,36.5608,36.5114,36.5361,54600.0
2008-04-23 11:35:00,59.14,59.28,59.13,59.26,77900.0,36.5423,36.6288,36.5361,36.6164,77900.0
2008-04-23 11:40:00,59.27,59.35,59.24,59.35,73000.0,36.6226,36.672,36.6041,36.672,73000.0
2008-04-23 11:45:00,59.36,59.44,59.32,59.34,84400.0,36.6782,36.7276,36.6535,36.6659,84400.0
2008-04-23 11:50:00,59.34,59.35,59.16,59.17,83600.0,36.6659,36.672,36.5546,36.5608,83600.0
2008-04-23 11:55:00,59.17,59.22,59.08,59.12,83000.0,36.5608,36.5917,36.5052,36.5299,83000.0
2008-04-23 12:00:00,59.13,59.16,59.04,59.05,260300.0,36.5361,36.5546,36.4805,36.4867,260300.0
2008-04-23 12:05:00,59.05,59.05,58.97,58.99,84100.0,36.4867,36.4867,36.4372,36.4496,84100.0
2008-04-23 12:10:00,58.99,58.99,58.74,58.81,412500.0,36.4496,36.4496,36.2951,36.3384,412500.0
2008-04-23 12:15:00,58.8,58.81,58.6,58.61,150700.0,36.3322,36.3384,36.2086,36.2148,150700.0
2008-04-23 12:20:00,58.6,58.67,58.48,58.62,218100.0,36.2086,36.2519,36.1345,36.221,218100.0
2008-04-23 12:25:00,58.6,58.61,58.55,58.55,60700.0,36.2086,36.2148,36.1777,36.1777,60700.0
2008-04-23 12:30:00,58.55,58.59,58.4,58.4,148900.0,36.1777,36.2024,36.085,36.085,148900.0
2008-04-23 12:35:00,58.39,58.43,58.28,58.39,120600.0,36.0789,36.1036,36.0109,36.0789,120600.0
2008-04-23 12:40:00,58.39,58.52,58.36,58.5,90900.0,36.0789,36.1592,36.0603,36.1468,90900.0
2008-04-23 12:45:00,58.52,58.52,58.4,58.45,51900.0,36.1592,36.1592,36.085,36.1159,51900.0
2008-04-23 12:50:00,58.45,58.56,58.43,58.51,105400.0,36.1159,36.1839,36.1036,36.153,105400.0
2008-04-23 12:55:00,58.5,58.54,58.47,58.52,87600.0,36.1468,36.1715,36.1283,36.1592,87600.0
2008-04-23 13:00:00,58.52,58.55,58.46,58.52,74900.0,36.1592,36.1777,36.1221,36.1592,74900.0
2008-04-23 13:05:00,58.52,58.53,58.46,58.53,73900.0,36.1592,36.1654,36.1221,36.1654,73900.0
2008-04-23 13:10:00,58.53,58.6,58.53,58.56,65100.0,36.1654,36.2086,36.1654,36.1839,65100.0
2008-04-23 13:15:00,58.56,58.62,58.54,58.56,59400.0,36.1839,36.221,36.1715,36.1839,59400.0
2008-04-23 13:20:00,58.56,58.58,58.5,58.51,56900.0,36.1839,36.1963,36.1468,36.153,56900.0
2008-04-23 13:25:00,58.52,58.57,58.49,58.56,48100.0,36.1592,36.1901,36.1406,36.1839,48100.0
2008-04-23 13:30:00,58.55,58.64,58.53,58.64,71600.0,36.1777,36.2333,36.1654,36.2333,71600.0
2008-04-23 13:35:00,58.63,58.67,58.58,58.64,66100.0,36.2271,36.2519,36.1963,36.2333,66100.0
2008-04-23 13:40:00,58.64,58.65,58.51,58.52,56100.0,36.2333,36.2395,36.153,36.1592,56100.0
2008-04-23 13:45:00,58.53,58.62,58.52,58.62,51500.0,36.1654,36.221,36.1592,36.221,51500.0
2008-04-23 13:50:00,58.61,58.67,58.58,58.59,72500.0,36.2148,36.2519,36.1963,36.2024,72500.0
2008-04-23 13:55:00,58.6,58.61,58.54,58.6,56600.0,36.2086,36.2148,36.1715,36.2086,56600.0
2008-04-23 14:00:00,58.61,58.62,58.53,58.55,45500.0,36.2148,36.221,36.1654,36.1777,45500.0
2008-04-23 14:05:00,58.55,58.57,58.51,58.57,44000.0,36.1777,36.1901,36.153,36.1901,44000.0
2008-04-23 14:10:00,58.59,58.69,58.57,58.66,51900.0,36.2024,36.2642,36.1901,36.2457,51900.0
2008-04-23 14:15:00,58.65,58.69,58.63,58.69,44900.0,36.2395,36.2642,36.2271,36.2642,44900.0
2008-04-23 14:20:00,58.68,58.74,58.67,58.67,59900.0,36.258,36.2951,36.2519,36.2519,59900.0
2008-04-23 14:25:00,58.68,58.71,58.64,58.67,31800.0,36.258,36.2766,36.2333,36.2519,31800.0
2008-04-23 14:30:00,58.67,58.79,58.67,58.77,65900.0,36.2519,36.326,36.2519,36.3137,65900.0
2008-04-23 14:35:00,58.77,58.83,58.68,58.69,59800.0,36.3137,36.3507,36.258,36.2642,59800.0
2008-04-23 14:40:00,58.69,58.8,58.68,58.79,89700.0,36.2642,36.3322,36.258,36.326,89700.0
2008-04-23 14:45:00,58.78,58.79,58.7,58.76,78300.0,36.3198,36.326,36.2704,36.3075,78300.0
2008-04-23 14:50:00,58.76,58.82,58.75,58.8,84000.0,36.3075,36.3445,36.3013,36.3322,84000.0
2008-04-23 14:55:00,58.8,58.81,58.8,58.81,66500.0,36.3322,36.3384,36.3322,36.3384,66500.0
2008-04-23 15:00:00,58.8,58.9,58.8,58.88,74600.0,36.3322,36.394,36.3322,36.3816,74600.0
2008-04-23 15:05:00,58.88,58.95,58.86,58.95,95200.0,36.3816,36.4249,36.3693,36.4249,95200.0
2008-04-23 15:10:00,58.94,58.98,58.93,58.97,80000.0,36.4187,36.4434,36.4125,36.4372,80000.0
2008-04-23 15:15:00,58.97,59.02,58.96,58.99,77800.0,36.4372,36.4681,36.4311,36.4496,77800.0
2008-04-23 15:20:00,58.99,59.0,58.97,59.0,75600.0,36.4496,36.4558,36.4372,36.4558,75600.0
2008-04-23 15:25:00,59.0,59.05,58.8,58.85,93400.0,36.4558,36.4867,36.3322,36.3631,93400.0
2008-04-23 15:30:00,58.85,58.93,58.82,58.92,88100.0,36.3631,36.4125,36.3445,36.4063,88100.0
2008-04-23 15:35:00,58.93,58.93,58.8,58.88,144100.0,36.4125,36.4125,36.3322,36.3816,144100.0
2008-04-23 15:40:00,58.87,58.88,58.74,58.78,194300.0,36.3754,36.3816,36.2951,36.3198,194300.0
2008-04-23 15:45:00,58.78,58.78,58.65,58.72,163200.0,36.3198,36.3198,36.2395,36.2828,163200.0
2008-04-23 15:50:00,58.72,58.75,58.64,58.69,155800.0,36.2828,36.3013,36.2333,36.2642,155800.0
2008-04-23 15:55:00,58.69,58.74,58.65,58.71,285800.0,36.2642,36.2951,36.2395,36.2766,285800.0
2008-04-24 09:30:00,58.65,58.88,58.46,58.7,239100.0,36.2395,36.3816,36.1221,36.2704,239100.0
2008-04-24 09:35:00,58.71,58.72,58.54,58.6,85500.0,36.2766,36.2828,36.1715,36.2086,85500.0
2008-04-24 09:40:00,58.59,58.64,58.46,58.48,117500.0,36.2024,36.2333,36.1221,36.1345,117500.0
2008-04-24 09:45:00,58.49,58.59,58.29,58.34,158100.0,36.1406,36.2024,36.0171,36.048,158100.0
2008-04-24 09:50:00,58.34,58.56,58.29,58.49,90700.0,36.048,36.1839,36.0171,36.1406,90700.0
2008-04-24 09:55:00,58.49,58.52,58.43,58.52,44400.0,36.1406,36.1592,36.1036,36.1592,44400.0
2008-04-24 10:00:00,58.52,58.52,58.37,58.51,117100.0,36.1592,36.1592,36.0665,36.153,117100.0
2008-04-24 10:05:00,58.51,58.54,58.41,58.41,71900.0,36.153,36.1715,36.0912,36.0912,71900.0
2008-04-24 10:10:00,58.41,58.58,58.39,58.56,105900.0,36.0912,36.1963,36.0789,36.1839,105900.0
2008-04-24 10:15:00,58.56,58.64,58.5,58.61,99400.0,36.1839,36.2333,36.1468,36.2148,99400.0
2008-04-24 10:20:00,58.61,58.61,58.5,58.57,60600.0,36.2148,36.2148,36.1468,36.1901,60600.0
2008-04-24 10:25:00,58.57,58.57,58.38,58.43,89200.0,36.1901,36.1901,36.0727,36.1036,89200.0
2008-04-24 10:30:00,58.43,58.47,58.35,58.44,100300.0,36.1036,36.1283,36.0541,36.1097,100300.0
2008-04-24 10:35:00,58.43,58.51,58.41,58.48,76100.0,36.1036,36.153,36.0912,36.1345,76100.0
2008-04-24 10:40:00,58.48,58.53,58.47,58.53,66700.0,36.1345,36.1654,36.1283,36.1654,66700.0
2008-04-24 10:45:00,58.53,58.6,58.5,58.6,61000.0,36.1654,36.2086,36.1468,36.2086,61000.0
2008-04-24 10:50:00,58.6,58.65,58.59,58.65,67900.0,36.2086,36.2395,36.2024,36.2395,67900.0
2008-04-24 10:55:00,58.65,58.69,58.62,58.65,75400.0,36.2395,36.2642,36.221,36.2395,75400.0
2008-04-24 11:00:00,58.64,58.66,58.59,58.63,46300.0,36.2333,36.2457,36.2024,36.2271,46300.0
2008-04-24 11:05:00,58.65,58.75,58.65,58.7,87100.0,36.2395,36.3013,36.2395,36.2704,87100.0
2008-04-24 11:10:00,58.68,58.73,58.64,58.72,56000.0,36.258,36.2889,36.2333,36.2828,56000.0
2008-04-24 11:15:00,58.73,58.74,58.64,58.64,90400.0,36.2889,36.2951,36.2333,36.2333,90400.0
2008-04-24 11:20:00,58.65,58.71,58.62,58.71,34700.0,36.2395,36.2766,36.221,36.2766,34700.0
2008-04-24 11:25:00,58.71,58.76,58.68,58.71,57100.0,36.2766,36.3075,36.258,36.2766,57100.0
2008-04-24 11:30:00,58.71,58.87,58.7,58.86,77100.0,36.2766,36.3754,36.2704,36.3693,77100.0
2008-04-24 11:35:00,58.86,58.91,58.81,58.85,67300.0,36.3693,36.4002,36.3384,36.3631,67300.0
2008-04-24 11:40:00,58.88,58.97,58.87,58.97,51900.0,36.3816,36.4372,36.3754,36.4372,51900.0
2008-04-24 11:45:00,58.96,58.98,58.88,58.9,62800.0,36.4311,36.4434,36.3816,36.394,62800.0
2008-04-24 11:50:00,58.9,58.98,58.87,58.89,110500.0,36.394,36.4434,36.3754,36.3878,110500.0
2008-04-24 11:55:00,58.9,58.92,58.85,58.9,66800.0,36.394,36.4063,36.3631,36.394,66800.0
2008-04-24 12:00:00,58.9,59.0,58.89,59.0,57600.0,36.394,36.4558,36.3878,36.4558,57600.0
2008-04-24 12:05:00,59.0,59.22,58.98,59.21,134700.0,36.4558,36.5917,36.4434,36.5855,134700.0
2008-04-24 12:10:00,59.22,59.39,59.21,59.37,85200.0,36.5917,36.6967,36.5855,36.6844,85200.0
2008-04-24 12:15:00,59.37,59.5,59.36,59.5,95800.0,36.6844,36.7647,36.6782,36.7647,95800.0
2008-04-24 12:20:00,59.49,59.5,59.27,59.3,87800.0,36.7585,36.7647,36.6226,36.6411,87800.0
2008-04-24 12:25:00,59.3,59.35,59.19,59.2,44600.0,36.6411,36.672,36.5732,36.5793,44600.0
2008-04-24 12:30:00,59.2,59.29,59.18,59.23,52900.0,36.5793,36.635,36.567,36.5979,52900.0
2008-04-24 12:35:00,59.23,59.29,59.18,59.29,55700.0,36.5979,36.635,36.567,36.635,55700.0
2008-04-24 12:40:00,59.29,59.48,59.29,59.43,76200.0,36.635,36.7524,36.635,36.7215,76200.0
2008-04-24 12:45:00,59.42,59.48,59.41,59.47,45200.0,36.7153,36.7524,36.7091,36.7462,45200.0
2008-04-24 12:50:00,59.47,59.49,59.38,59.41,47600.0,36.7462,36.7585,36.6906,36.7091,47600.0
2008-04-24 12:55:00,59.4,59.47,59.36,59.45,39200.0,36.7029,36.7462,36.6782,36.7338,39200.0
2008-04-24 13:00:00,59.46,59.59,59.44,59.59,74000.0,36.74,36.8203,36.7276,36.8203,74000.0
2008-04-24 13:05:00,59.58,59.64,59.52,59.58,98100.0,36.8141,36.8512,36.7771,36.8141,98100.0
2008-04-24 13:10:00,59.59,59.71,59.59,59.7,132500.0,36.8203,36.8945,36.8203,36.8883,132500.0
2008-04-24 13:15:00,59.7,59.73,59.48,59.53,96800.0,36.8883,36.9068,36.7524,36.7833,96800.0
2008-04-24 13:20:00,59.52,59.52,59.39,59.39,66400.0,36.7771,36.7771,36.6967,36.6967,66400.0
2008-04-24 13:25:00,59.39,59.45,59.38,59.45,45600.0,36.6967,36.7338,36.6906,36.7338,45600.0
2008-04-24 13:30:00,59.45,59.55,59.45,59.55,46600.0,36.7338,36.7956,36.7338,36.7956,46600.0
2008-04-24 13:35:00,59.54,59.55,59.45,59.5,44400.0,36.7894,36.7956,36.7338,36.7647,44400.0
2008-04-24 13:40:00,59.51,59.61,59.49,59.56,38000.0,36.7709,36.8327,36.7585,36.8018,38000.0
2008-04-24 13:45:00,59.57,59.65,59.53,59.61,74500.0,36.808,36.8574,36.7833,36.8327,74500.0
2008-04-24 13:50:00,59.62,59.62,59.5,59.56,53700.0,36.8389,36.8389,36.7647,36.8018,53700.0
2008-04-24 13:55:00,59.56,59.63,59.51,59.6,48600.0,36.8018,36.845,36.7709,36.8265,48600.0
2008-04-24 14:00:00,59.6,59.62,59.54,59.58,57300.0,36.8265,36.8389,36.7894,36.8141,57300.0
2008-04-24 14:05:00,59.59,59.7,59.59,59.66,45000.0,36.8203,36.8883,36.8203,36.8636,45000.0
2008-04-24 14:10:00,59.66,59.71,59.63,59.69,52000.0,36.8636,36.8945,36.845,36.8821,52000.0
2008-04-24 14:15:00,59.7,59.79,59.69,59.74,76300.0,36.8883,36.9439,36.8821,36.913,76300.0
2008-04-24 14:20:00,59.75,59.76,59.67,59.7,64400.0,36.9192,36.9254,36.8698,36.8883,64400.0
2008-04-24 14:25:00,59.71,59.78,59.66,59.76,61700.0,36.8945,36.9377,36.8636,36.9254,61700.0
2008-04-24 14:30:00,59.77,59.77,59.69,59.75,49200.0,36.9315,36.9315,36.8821,36.9192,49200.0
2008-04-24 14:35:00,59.75,59.76,59.65,59.71,69400.0,36.9192,36.9254,36.8574,36.8945,69400.0
2008-04-24 14:40:00,59.71,59.74,59.63,59.73,66400.0,36.8945,36.913,36.845,36.9068,66400.0
2008-04-24 14:45:00,59.75,59.84,59.74,59.76,85000.0,36.9192,36.9748,36.913,36.9254,85000.0
2008-04-24 14:50:00,59.75,59.82,59.68,59.81,75200.0,36.9192,36.9624,36.8759,36.9563,75200.0
2008-04-24 14:55:00,59.82,59.83,59.77,59.83,62500.0,36.9624,36.9686,36.9315,36.9686,62500.0
2008-04-24 15:00:00,59.81,59.86,59.79,59.83,91200.0,36.9563,36.9872,36.9439,36.9686,91200.0
2008-04-24 15:05:00,59.83,59.86,59.8,59.83,96200.0,36.9686,36.9872,36.9501,36.9686,96200.0
2008-04-24 15:10:00,59.83,59.88,59.81,59.86,94100.0,36.9686,36.9995,36.9563,36.9872,94100.0
2008-04-24 15:15:00,59.86,59.88,59.76,59.83,212000.0,36.9872,36.9995,36.9254,36.9686,212000.0
2008-04-24 15:20:00,59.84,59.88,59.72,59.76,149100.0,36.9748,36.9995,36.9007,36.9254,149100.0
2008-04-24 15:25:00,59.76,59.84,59.69,59.74,153300.0,36.9254,36.9748,36.8821,36.913,153300.0
2008-04-24 15:30:00,59.74,59.78,59.71,59.78,71700.0,36.913,36.9377,36.8945,36.9377,71700.0
2008-04-24 15:35:00,59.77,59.79,59.7,59.75,141400.0,36.9315,36.9439,36.8883,36.9192,141400.0
2008-04-24 15:40:00,59.75,59.77,59.51,59.51,145600.0,36.9192,36.9315,36.7709,36.7709,145600.0
2008-04-24 15:45:00,59.51,59.59,59.37,59.52,308300.0,36.7709,36.8203,36.6844,36.7771,308300.0
2008-04-24 15:50:00,59.51,59.65,59.49,59.56,202000.0,36.7709,36.8574,36.7585,36.8018,202000.0
2008-04-24 15:55:00,59.55,59.57,59.46,59.5,153000.0,36.7956,36.808,36.74,36.7647,153000.0
2008-04-25 09:30:00,59.75,59.84,59.55,59.81,103300.0,36.9192,36.9748,36.7956,36.9563,103300.0
2008-04-25 09:35:00,59.81,59.84,59.72,59.77,92300.0,36.9563,36.9748,36.9007,36.9315,92300.0
2008-04-25 09:40:00,59.77,59.95,59.77,59.95,125600.0,36.9315,37.0428,36.9315,37.0428,125600.0
2008-04-25 09:45:00,59.94,59.95,59.82,59.9,142300.0,37.0366,37.0428,36.9624,37.0119,142300.0
2008-04-25 09:50:00,59.92,59.92,59.81,59.83,85100.0,37.0242,37.0242,36.9563,36.9686,85100.0
2008-04-25 09:55:00,59.82,59.91,59.82,59.88,67100.0,36.9624,37.0181,36.9624,36.9995,67100.0
2008-04-25 10:00:00,59.89,59.93,59.81,59.82,107300.0,37.0057,37.0304,36.9563,36.9624,107300.0
2008-04-25 10:05:00,59.82,59.89,59.82,59.88,104100.0,36.9624,37.0057,36.9624,36.9995,104100.0
2008-04-25 10:10:00,59.89,59.95,59.88,59.92,118400.0,37.0057,37.0428,36.9995,37.0242,118400.0
2008-04-25 10:15:00,59.93,59.95,59.86,59.94,82900.0,37.0304,37.0428,36.9872,37.0366,82900.0
2008-04-25 10:20:00,59.94,59.95,59.89,59.9,95800.0,37.0366,37.0428,37.0057,37.0119,95800.0
2008-04-25 10:25:00,59.9,59.98,59.9,59.91,86900.0,37.0119,37.0613,37.0119,37.0181,86900.0
2008-04-25 10:30:00,59.91,59.91,59.83,59.86,78200.0,37.0181,37.0181,36.9686,36.9872,78200.0
2008-04-25 10:35:00,59.86,59.86,59.66,59.66,137400.0,36.9872,36.9872,36.8636,36.8636,137400.0
2008-04-25 10:40:00,59.65,59.73,59.61,59.72,66400.0,36.8574,36.9068,36.8327,36.9007,66400.0
2008-04-25 10:45:00,59.71,59.72,59.62,59.68,66500.0,36.8945,36.9007,36.8389,36.8759,66500.0
2008-04-25 10:50:00,59.67,59.8,59.62,59.65,170400.0,36.8698,36.9501,36.8389,36.8574,170400.0
2008-04-25 10:55:00,59.66,59.66,59.53,59.63,85800.0,36.8636,36.8636,36.7833,36.845,85800.0
2008-04-25 11:00:00,59.63,59.81,59.62,59.72,62200.0,36.845,36.9563,36.8389,36.9007,62200.0
2008-04-25 11:05:00,59.71,59.75,59.67,59.74,57100.0,36.8945,36.9192,36.8698,36.913,57100.0
2008-04-25 11:10:00,59.73,59.79,59.58,59.58,104000.0,36.9068,36.9439,36.8141,36.8141,104000.0
2008-04-25 11:15:00,59.58,59.59,59.46,59.53,118400.0,36.8141,36.8203,36.74,36.7833,118400.0
2008-04-25 11:20:00,59.54,59.6,59.49,59.59,76600.0,36.7894,36.8265,36.7585,36.8203,76600.0
2008-04-25 11:25:00,59.6,59.62,59.58,59.6,72900.0,36.8265,36.8389,36.8141,36.8265,72900.0
2008-04-25 11:30:00,59.61,59.7,59.54,59.54,69100.0,36.8327,36.8883,36.7894,36.7894,69100.0
2008-04-25 11:35:00,59.55,59.57,59.46,59.47,120400.0,36.7956,36.808,36.74,36.7462,120400.0
2008-04-25 11:40:00,59.46,59.55,59.45,59.5,233900.0,36.74,36.7956,36.7338,36.7647,233900.0
2008-04-25 11:45:00,59.51,59.57,59.5,59.55,148000.0,36.7709,36.808,36.7647,36.7956,148000.0
2008-04-25 11:50:00,59.55,59.58,59.53,59.55,107200.0,36.7956,36.8141,36.7833,36.7956,107200.0
2008-04-25 11:55:00,59.55,59.59,59.53,59.55,132800.0,36.7956,36.8203,36.7833,36.7956,132800.0
2008-04-25 12:00:00,59.55,59.56,59.52,59.53,210300.0,36.7956,36.8018,36.7771,36.7833,210300.0
2008-04-25 12:05:00,59.53,59.59,59.52,59.53,92900.0,36.7833,36.8203,36.7771,36.7833,92900.0
2008-04-25 12:10:00,59.54,59.58,59.52,59.57,92300.0,36.7894,36.8141,36.7771,36.808,92300.0
2008-04-25 12:15:00,59.57,59.62,59.56,59.59,74800.0,36.808,36.8389,36.8018,36.8203,74800.0
2008-04-25 12:20:00,59.59,59.6,59.54,59.56,65000.0,36.8203,36.8265,36.7894,36.8018,65000.0
2008-04-25 12:25:00,59.55,59.6,59.55,59.59,61800.0,36.7956,36.8265,36.7956,36.8203,61800.0
2008-04-25 12:30:00,59.58,59.64,59.48,59.49,64500.0,36.8141,36.8512,36.7524,36.7585,64500.0
2008-04-25 12:35:00,59.49,59.49,59.4,59.48,56800.0,36.7585,36.7585,36.7029,36.7524,56800.0
2008-04-25 12:40:00,59.47,59.6,59.46,59.6,67500.0,36.7462,36.8265,36.74,36.8265,67500.0
2008-04-25 12:45:00,59.6,59.66,59.55,59.55,66000.0,36.8265,36.8636,36.7956,36.7956,66000.0
2008-04-25 12:50:00,59.53,59.62,59.5,59.59,56700.0,36.7833,36.8389,36.7647,36.8203,56700.0
2008-04-25 12:55:00,59.6,59.63,59.52,59.53,39800.0,36.8265,36.845,36.7771,36.7833,39800.0
2008-04-25 13:00:00,59.53,59.62,59.53,59.58,44600.0,36.7833,36.8389,36.7833,36.8141,44600.0
2008-04-25 13:05:00,59.58,59.6,59.51,59.56,48200.0,36.8141,36.8265,36.7709,36.8018,48200.0
2008-04-25 13:10:00,59.55,59.56,59.5,59.5,93300.0,36.7956,36.8018,36.7647,36.7647,93300.0
2008-04-25 13:15:00,59.5,59.5,59.4,59.44,80700.0,36.7647,36.7647,36.7029,36.7276,80700.0
2008-04-25 13:20:00,59.43,59.48,59.38,59.42,52000.0,36.7215,36.7524,36.6906,36.7153,52000.0
2008-04-25 13:25:00,59.42,59.42,59.3,59.33,62100.0,36.7153,36.7153,36.6411,36.6597,62100.0
2008-04-25 13:30:00,59.33,59.36,59.3,59.32,70300.0,36.6597,36.6782,36.6411,36.6535,70300.0
2008-04-25 13:35:00,59.32,59.38,59.26,59.38,91900.0,36.6535,36.6906,36.6164,36.6906,91900.0
2008-04-25 13:40:00,59.38,59.43,59.37,59.43,77500.0,36.6906,36.7215,36.6844,36.7215,77500.0
2008-04-25 13:45:00,59.42,59.5,59.33,59.5,94100.0,36.7153,36.7647,36.6597,36.7647,94100.0
2008-04-25 13:50:00,59.49,59.51,59.4,59.4,55600.0,36.7585,36.7709,36.7029,36.7029,55600.0
2008-04-25 13:55:00,59.4,59.55,59.38,59.5,72100.0,36.7029,36.7956,36.6906,36.7647,72100.0
2008-04-25 14:00:00,59.5,59.52,59.45,59.51,67000.0,36.7647,36.7771,36.7338,36.7709,67000.0
2008-04-25 14:05:00,59.52,59.57,59.51,59.53,94300.0,36.7771,36.808,36.7709,36.7833,94300.0
2008-04-25 14:10:00,59.53,59.6,59.52,59.6,55600.0,36.7833,36.8265,36.7771,36.8265,55600.0
2008-04-25 14:15:00,59.6,59.6,59.43,59.51,81100.0,36.8265,36.8265,36.7215,36.7709,81100.0
2008-04-25 14:20:00,59.51,59.53,59.41,59.41,68700.0,36.7709,36.7833,36.7091,36.7091,68700.0
2008-04-25 14:25:00,59.4,59.5,59.39,59.47,81400.0,36.7029,36.7647,36.6967,36.7462,81400.0
2008-04-25 14:30:00,59.47,59.54,59.46,59.49,66200.0,36.7462,36.7894,36.74,36.7585,66200.0
2008-04-25 14:35:00,59.49,59.53,59.43,59.53,41300.0,36.7585,36.7833,36.7215,36.7833,41300.0
2008-04-25 14:40:00,59.54,59.59,59.53,59.57,57600.0,36.7894,36.8203,36.7833,36.808,57600.0
2008-04-25 14:45:00,59.56,59.59,59.51,59.56,51500.0,36.8018,36.8203,36.7709,36.8018,51500.0
2008-04-25 14:50:00,59.55,59.66,59.55,59.65,86800.0,36.7956,36.8636,36.7956,36.8574,86800.0
2008-04-25 14:55:00,59.66,59.72,59.65,59.71,59600.0,36.8636,36.9007,36.8574,36.8945,59600.0
2008-04-25 15:00:00,59.71,59.77,59.68,59.74,103500.0,36.8945,36.9315,36.8759,36.913,103500.0
2008-04-25 15:05:00,59.74,59.76,59.69,59.74,164500.0,36.913,36.9254,36.8821,36.913,164500.0
2008-04-25 15:10:00,59.74,59.82,59.72,59.73,153600.0,36.913,36.9624,36.9007,36.9068,153600.0
2008-04-25 15:15:00,59.73,59.77,59.72,59.77,105400.0,36.9068,36.9315,36.9007,36.9315,105400.0
2008-04-25 15:20:00,59.77,59.84,59.74,59.74,110800.0,36.9315,36.9748,36.913,36.913,110800.0
2008-04-25 15:25:00,59.74,59.76,59.67,59.69,110500.0,36.913,36.9254,36.8698,36.8821,110500.0
2008-04-25 15:30:00,59.69,59.82,59.69,59.78,134800.0,36.8821,36.9624,36.8821,36.9377,134800.0
2008-04-25 15:35:00,59.76,59.78,59.71,59.73,123100.0,36.9254,36.9377,36.8945,36.9068,123100.0
2008-04-25 15:40:00,59.72,59.72,59.6,59.63,168100.0,36.9007,36.9007,36.8265,36.845,168100.0
2008-04-25 15:45:00,59.63,59.65,59.6,59.63,135000.0,36.845,36.8574,36.8265,36.845,135000.0
2008-04-25 15:50:00,59.63,59.68,59.55,59.58,216600.0,36.845,36.8759,36.7956,36.8141,216600.0
2008-04-25 15:55:00,59.57,59.72,59.55,59.69,251200.0,36.808,36.9007,36.7956,36.8821,251200.0
2008-04-28 09:30:00,59.75,59.84,59.7,59.84,108700.0,36.9192,36.9748,36.8883,36.9748,108700.0
2008-04-28 09:35:00,59.81,59.84,59.53,59.6,91800.0,36.9563,36.9748,36.7833,36.8265,91800.0
2008-04-28 09:40:00,59.59,59.6,59.41,59.41,82400.0,36.8203,36.8265,36.7091,36.7091,82400.0
2008-04-28 09:45:00,59.41,59.48,59.35,59.45,62400.0,36.7091,36.7524,36.672,36.7338,62400.0
2008-04-28 09:50:00,59.45,59.48,59.29,59.29,80900.0,36.7338,36.7524,36.635,36.635,80900.0
2008-04-28 09:55:00,59.3,59.32,59.25,59.26,78300.0,36.6411,36.6535,36.6102,36.6164,78300.0
2008-04-28 10:00:00,59.26,59.29,59.2,59.27,97100.0,36.6164,36.635,36.5793,36.6226,97100.0
2008-04-28 10:05:00,59.26,59.44,59.25,59.43,102300.0,36.6164,36.7276,36.6102,36.7215,102300.0
2008-04-28 10:10:00,59.44,59.6,59.43,59.59,96100.0,36.7276,36.8265,36.7215,36.8203,96100.0
2008-04-28 10:15:00,59.6,59.6,59.5,59.5,115800.0,36.8265,36.8265,36.7647,36.7647,115800.0
2008-04-28 10:20:00,59.5,59.6,59.48,59.6,91900.0,36.7647,36.8265,36.7524,36.8265,91900.0
2008-04-28 10:25:00,59.6,59.6,59.51,59.54,82200.0,36.8265,36.8265,36.7709,36.7894,82200.0
2008-04-28 10:30:00,59.55,59.63,59.52,59.62,70900.0,36.7956,36.845,36.7771,36.8389,70900.0
2008-04-28 10:35:00,59.61,59.7,59.57,59.7,72300.0,36.8327,36.8883,36.808,36.8883,72300.0
2008-04-28 10:40:00,59.69,59.7,59.63,59.64,103100.0,36.8821,36.8883,36.845,36.8512,103100.0
2008-04-28 10:45:00,59.64,59.65,59.59,59.6,54200.0,36.8512,36.8574,36.8203,36.8265,54200.0
2008-04-28 10:50:00,59.6,59.64,59.59,59.63,69900.0,36.8265,36.8512,36.8203,36.845,69900.0
2008-04-28 10:55:00,59.63,59.67,59.61,59.66,76500.0,36.845,36.8698,36.8327,36.8636,76500.0
2008-04-28 11:00:00,59.65,59.68,59.63,59.67,85900.0,36.8574,36.8759,36.845,36.8698,85900.0
2008-04-28 11:05:00,59.67,59.68,59.6,59.63,84700.0,36.8698,36.8759,36.8265,36.845,84700.0
2008-04-28 11:10:00,59.63,59.64,59.6,59.62,54900.0,36.845,36.8512,36.8265,36.8389,54900.0
2008-04-28 11:15:00,59.61,59.61,59.55,59.56,89100.0,36.8327,36.8327,36.7956,36.8018,89100.0
2008-04-28 11:20:00,59.57,59.58,59.53,59.54,86900.0,36.808,36.8141,36.7833,36.7894,86900.0
2008-04-28 11:25:00,59.54,59.57,59.52,59.55,53300.0,36.7894,36.808,36.7771,36.7956,53300.0
2008-04-28 11:30:00,59.55,59.56,59.49,59.49,61400.0,36.7956,36.8018,36.7585,36.7585,61400.0
2008-04-28 11:35:00,59.49,59.5,59.45,59.46,59400.0,36.7585,36.7647,36.7338,36.74,59400.0
2008-04-28 11:40:00,59.46,59.48,59.43,59.47,50300.0,36.74,36.7524,36.7215,36.7462,50300.0
2008-04-28 11:45:00,59.48,59.58,59.47,59.57,72700.0,36.7524,36.8141,36.7462,36.808,72700.0
2008-04-28 11:50:00,59.58,59.62,59.57,59.61,48200.0,36.8141,36.8389,36.808,36.8327,48200.0
2008-04-28 11:55:00,59.61,59.63,59.61,59.61,42900.0,36.8327,36.845,36.8327,36.8327,42900.0
2008-04-28 12:00:00,59.61,59.63,59.61,59.62,41900.0,36.8327,36.845,36.8327,36.8389,41900.0
2008-04-28 12:05:00,59.62,59.65,59.59,59.65,57800.0,36.8389,36.8574,36.8203,36.8574,57800.0
2008-04-28 12:10:00,59.64,59.72,59.64,59.71,88800.0,36.8512,36.9007,36.8512,36.8945,88800.0
2008-04-28 12:15:00,59.72,59.72,59.71,59.71,43700.0,36.9007,36.9007,36.8945,36.8945,43700.0
2008-04-28 12:20:00,59.71,59.72,59.71,59.71,45000.0,36.8945,36.9007,36.8945,36.8945,45000.0
2008-04-28 12:25:00,59.71,59.75,59.71,59.75,41400.0,36.8945,36.9192,36.8945,36.9192,41400.0
2008-04-28 12:30:00,59.74,59.77,59.74,59.77,21200.0,36.913,36.9315,36.913,36.9315,21200.0
2008-04-28 12:35:00,59.77,59.88,59.76,59.88,77600.0,36.9315,36.9995,36.9254,36.9995,77600.0
2008-04-28 12:40:00,59.88,59.92,59.87,59.91,75600.0,36.9995,37.0242,36.9933,37.0181,75600.0
2008-04-28 12:45:00,59.92,59.92,59.83,59.83,60000.0,37.0242,37.0242,36.9686,36.9686,60000.0
2008-04-28 12:50:00,59.84,59.84,59.81,59.83,56100.0,36.9748,36.9748,36.9563,36.9686,56100.0
2008-04-28 12:55:00,59.83,59.85,59.82,59.84,58100.0,36.9686,36.981,36.9624,36.9748,58100.0
2008-04-28 13:00:00,59.84,59.87,59.82,59.87,45400.0,36.9748,36.9933,36.9624,36.9933,45400.0
2008-04-28 13:05:00,59.87,59.87,59.8,59.84,55400.0,36.9933,36.9933,36.9501,36.9748,55400.0
2008-04-28 13:10:00,59.84,59.86,59.84,59.85,30700.0,36.9748,36.9872,36.9748,36.981,30700.0
2008-04-28 13:15:00,59.85,59.86,59.76,59.77,72300.0,36.981,36.9872,36.9254,36.9315,72300.0
2008-04-28 13:20:00,59.77,59.87,59.77,59.87,49100.0,36.9315,36.9933,36.9315,36.9933,49100.0
2008-04-28 13:25:00,59.87,59.9,59.82,59.88,60000.0,36.9933,37.0119,36.9624,36.9995,60000.0
2008-04-28 13:30:00,59.88,59.9,59.86,59.87,55800.0,36.9995,37.0119,36.9872,36.9933,55800.0
2008-04-28 13:35:00,59.88,59.88,59.86,59.87,40400.0,36.9995,36.9995,36.9872,36.9933,40400.0
2008-04-28 13:40:00,59.87,59.93,59.87,59.89,51300.0,36.9933,37.0304,36.9933,37.0057,51300.0
2008-04-28 13:45:00,59.9,59.91,59.89,59.9,41600.0,37.0119,37.0181,37.0057,37.0119,41600.0
2008-04-28 13:50:00,59.9,59.92,59.9,59.9,50700.0,37.0119,37.0242,37.0119,37.0119,50700.0
2008-04-28 13:55:00,59.91,59.93,59.87,59.87,72000.0,37.0181,37.0304,36.9933,36.9933,72000.0
2008-04-28 14:00:00,59.87,59.89,59.81,59.83,48000.0,36.9933,37.0057,36.9563,36.9686,48000.0
2008-04-28 14:05:00,59.83,59.9,59.83,59.9,48200.0,36.9686,37.0119,36.9686,37.0119,48200.0
2008-04-28 14:10:00,59.9,59.9,59.89,59.9,67500.0,37.0119,37.0119,37.0057,37.0119,67500.0
2008-04-28 14:15:00,59.89,59.9,59.87,59.88,64400.0,37.0057,37.0119,36.9933,36.9995,64400.0
2008-04-28 14:20:00,59.87,59.89,59.86,59.88,65300.0,36.9933,37.0057,36.9872,36.9995,65300.0
2008-04-28 14:25:00,59.89,59.9,59.85,59.86,51500.0,37.0057,37.0119,36.981,36.9872,51500.0
2008-04-28 14:30:00,59.86,59.87,59.84,59.86,49800.0,36.9872,36.9933,36.9748,36.9872,49800.0
2008-04-28 14:35:00,59.86,59.89,59.86,59.87,48800.0,36.9872,37.0057,36.9872,36.9933,48800.0
2008-04-28 14:40:00,59.88,59.88,59.86,59.87,61500.0,36.9995,36.9995,36.9872,36.9933,61500.0
2008-04-28 14:45:00,59.88,59.9,59.87,59.88,124300.0,36.9995,37.0119,36.9933,36.9995,124300.0
2008-04-28 14:50:00,59.88,59.91,59.88,59.9,62900.0,36.9995,37.0181,36.9995,37.0119,62900.0
2008-04-28 14:55:00,59.9,59.92,59.9,59.91,69800.0,37.0119,37.0242,37.0119,37.0181,69800.0
2008-04-28 15:00:00,59.91,59.95,59.9,59.93,101500.0,37.0181,37.0428,37.0119,37.0304,101500.0
2008-04-28 15:05:00,59.93,59.95,59.93,59.94,64900.0,37.0304,37.0428,37.0304,37.0366,64900.0
2008-04-28 15:10:00,59.95,59.99,59.94,59.98,83200.0,37.0428,37.0675,37.0366,37.0613,83200.0
2008-04-28 15:15:00,59.97,59.99,59.97,59.98,87300.0,37.0551,37.0675,37.0551,37.0613,87300.0
2008-04-28 15:20:00,59.98,59.99,59.98,59.98,102800.0,37.0613,37.0675,37.0613,37.0613,102800.0
2008-04-28 15:25:00,59.98,59.99,59.94,59.97,189500.0,37.0613,37.0675,37.0366,37.0551,189500.0
2008-04-28 15:30:00,59.96,59.99,59.92,59.92,207500.0,37.0489,37.0675,37.0242,37.0242,207500.0
2008-04-28 15:35:00,59.92,59.93,59.85,59.86,166900.0,37.0242,37.0304,36.981,36.9872,166900.0
2008-04-28 15:40:00,59.86,59.87,59.8,59.81,129700.0,36.9872,36.9933,36.9501,36.9563,129700.0
2008-04-28 15:45:00,59.8,59.81,59.75,59.75,166700.0,36.9501,36.9563,36.9192,36.9192,166700.0
2008-04-28 15:50:00,59.75,59.77,59.67,59.68,206500.0,36.9192,36.9315,36.8698,36.8759,206500.0
2008-04-28 15:55:00,59.68,59.68,59.52,59.61,559900.0,36.8759,36.8759,36.7771,36.8327,559900.0
2008-04-29 09:30:00,59.15,59.86,59.15,59.77,124100.0,36.5485,36.9872,36.5485,36.9315,124100.0
2008-04-29 09:35:00,59.78,59.79,59.6,59.79,92000.0,36.9377,36.9439,36.8265,36.9439,92000.0
2008-04-29 09:40:00,59.78,59.81,59.73,59.78,123300.0,36.9377,36.9563,36.9068,36.9377,123300.0
2008-04-29 09:45:00,59.79,59.8,59.7,59.7,57400.0,36.9439,36.9501,36.8883,36.8883,57400.0
2008-04-29 09:50:00,59.7,59.77,59.7,59.76,66400.0,36.8883,36.9315,36.8883,36.9254,66400.0
2008-04-29 09:55:00,59.77,59.78,59.76,59.78,81500.0,36.9315,36.9377,36.9254,36.9377,81500.0
2008-04-29 10:00:00,59.78,59.82,59.71,59.79,102000.0,36.9377,36.9624,36.8945,36.9439,102000.0
2008-04-29 10:05:00,59.78,59.83,59.77,59.83,64500.0,36.9377,36.9686,36.9315,36.9686,64500.0
2008-04-29 10:10:00,59.83,59.88,59.81,59.88,82100.0,36.9686,36.9995,36.9563,36.9995,82100.0
2008-04-29 10:15:00,59.87,59.88,59.85,59.86,45000.0,36.9933,36.9995,36.981,36.9872,45000.0
2008-04-29 10:20:00,59.86,59.87,59.83,59.84,61700.0,36.9872,36.9933,36.9686,36.9748,61700.0
2008-04-29 10:25:00,59.84,59.87,59.8,59.8,62700.0,36.9748,36.9933,36.9501,36.9501,62700.0
2008-04-29 10:30:00,59.8,59.85,59.77,59.8,74500.0,36.9501,36.981,36.9315,36.9501,74500.0
2008-04-29 10:35:00,59.8,59.85,59.7,59.84,79700.0,36.9501,36.981,36.8883,36.9748,79700.0
2008-04-29 10:40:00,59.84,59.94,59.84,59.9,78700.0,36.9748,37.0366,36.9748,37.0119,78700.0
2008-04-29 10:45:00,59.91,59.95,59.9,59.92,92500.0,37.0181,37.0428,37.0119,37.0242,92500.0
2008-04-29 10:50:00,59.92,59.95,59.91,59.95,62500.0,37.0242,37.0428,37.0181,37.0428,62500.0
2008-04-29 10:55:00,59.95,59.95,59.89,59.9,70200.0,37.0428,37.0428,37.0057,37.0119,70200.0
2008-04-29 11:00:00,59.9,59.97,59.9,59.92,82300.0,37.0119,37.0551,37.0119,37.0242,82300.0
2008-04-29 11:05:00,59.93,59.95,59.89,59.95,52200.0,37.0304,37.0428,37.0057,37.0428,52200.0
2008-04-29 11:10:00,59.95,59.95,59.89,59.89,94100.0,37.0428,37.0428,37.0057,37.0057,94100.0
2008-04-29 11:15:00,59.88,59.98,59.83,59.97,364600.0,36.9995,37.0613,36.9686,37.0551,364600.0
2008-04-29 11:20:00,59.97,59.98,59.93,59.95,125900.0,37.0551,37.0613,37.0304,37.0428,125900.0
2008-04-29 11:25:00,59.95,59.97,59.93,59.94,156100.0,37.0428,37.0551,37.0304,37.0366,156100.0
2008-04-29 11:30:00,59.94,59.94,59.87,59.89,91300.0,37.0366,37.0366,36.9933,37.0057,91300.0
2008-04-29 11:35:00,59.89,59.91,59.83,59.84,93900.0,37.0057,37.0181,36.9686,36.9748,93900.0
2008-04-29 11:40:00,59.84,59.94,59.82,59.92,52900.0,36.9748,37.0366,36.9624,37.0242,52900.0
2008-04-29 11:45:00,59.92,59.93,59.92,59.93,24800.0,37.0242,37.0304,37.0242,37.0304,24800.0
2008-04-29 11:50:00,59.92,59.94,59.92,59.93,23900.0,37.0242,37.0366,37.0242,37.0304,23900.0
2008-04-29 11:55:00,59.93,59.96,59.93,59.95,50900.0,37.0304,37.0489,37.0304,37.0428,50900.0
2008-04-29 12:00:00,59.95,59.96,59.91,59.93,46500.0,37.0428,37.0489,37.0181,37.0304,46500.0
2008-04-29 12:05:00,59.94,59.95,59.93,59.94,33100.0,37.0366,37.0428,37.0304,37.0366,33100.0
2008-04-29 12:10:00,59.95,59.97,59.94,59.97,62900.0,37.0428,37.0551,37.0366,37.0551,62900.0
2008-04-29 12:15:00,59.97,59.97,59.95,59.97,86800.0,37.0551,37.0551,37.0428,37.0551,86800.0
2008-04-29 12:20:00,59.97,59.97,59.94,59.96,59800.0,37.0551,37.0551,37.0366,37.0489,59800.0
2008-04-29 12:25:00,59.96,59.98,59.95,59.98,75800.0,37.0489,37.0613,37.0428,37.0613,75800.0
2008-04-29 12:30:00,59.97,59.98,59.96,59.97,81100.0,37.0551,37.0613,37.0489,37.0551,81100.0
2008-04-29 12:35:00,59.96,59.97,59.94,59.97,82200.0,37.0489,37.0551,37.0366,37.0551,82200.0
2008-04-29 12:40:00,59.97,59.98,59.96,59.97,104400.0,37.0551,37.0613,37.0489,37.0551,104400.0
2008-04-29 12:45:00,59.97,59.99,59.97,59.98,75000.0,37.0551,37.0675,37.0551,37.0613,75000.0
2008-04-29 12:50:00,59.98,59.98,59.95,59.95,63900.0,37.0613,37.0613,37.0428,37.0428,63900.0
2008-04-29 12:55:00,59.96,59.97,59.93,59.95,61900.0,37.0489,37.0551,37.0304,37.0428,61900.0
2008-04-29 13:00:00,59.95,59.97,59.92,59.96,100400.0,37.0428,37.0551,37.0242,37.0489,100400.0
2008-04-29 13:05:00,59.96,59.98,59.95,59.97,60000.0,37.0489,37.0613,37.0428,37.0551,60000.0
2008-04-29 13:10:00,59.96,59.98,59.94,59.96,109200.0,37.0489,37.0613,37.0366,37.0489,109200.0
2008-04-29 13:15:00,59.95,59.98,59.95,59.98,48800.0,37.0428,37.0613,37.0428,37.0613,48800.0
2008-04-29 13:20:00,59.97,59.99,59.97,59.98,87100.0,37.0551,37.0675,37.0551,37.0613,87100.0
2008-04-29 13:25:00,59.98,60.13,59.98,60.13,623200.0,37.0613,37.154,37.0613,37.154,623200.0
2008-04-29 13:30:00,60.14,60.21,60.03,60.03,173200.0,37.1602,37.2034,37.0922,37.0922,173200.0
2008-04-29 13:35:00,60.03,60.15,60.02,60.12,58700.0,37.0922,37.1663,37.086,37.1478,58700.0
2008-04-29 13:40:00,60.12,60.14,60.03,60.04,42000.0,37.1478,37.1602,37.0922,37.0984,42000.0
2008-04-29 13:45:00,60.04,60.06,59.98,60.03,79900.0,37.0984,37.1107,37.0613,37.0922,79900.0
2008-04-29 13:50:00,60.03,60.09,60.02,60.02,35200.0,37.0922,37.1293,37.086,37.086,35200.0
2008-04-29 13:55:00,60.02,60.05,60.0,60.04,25500.0,37.086,37.1046,37.0737,37.0984,25500.0
2008-04-29 14:00:00,60.05,60.07,60.01,60.05,63400.0,37.1046,37.1169,37.0798,37.1046,63400.0
2008-04-29 14:05:00,60.04,60.15,60.04,60.11,49900.0,37.0984,37.1663,37.0984,37.1416,49900.0
2008-04-29 14:10:00,60.11,60.18,60.11,60.16,82300.0,37.1416,37.1849,37.1416,37.1725,82300.0
2008-04-29 14:15:00,60.17,60.21,60.08,60.21,66800.0,37.1787,37.2034,37.1231,37.2034,66800.0
2008-04-29 14:20:00,60.2,60.24,60.18,60.22,66200.0,37.1972,37.222,37.1849,37.2096,66200.0
2008-04-29 14:25:00,60.22,60.25,60.22,60.24,44100.0,37.2096,37.2281,37.2096,37.222,44100.0
2008-04-29 14:30:00,60.24,60.28,60.22,60.23,89000.0,37.222,37.2467,37.2096,37.2158,89000.0
2008-04-29 14:35:00,60.23,60.26,60.22,60.23,83500.0,37.2158,37.2343,37.2096,37.2158,83500.0
2008-04-29 14:40:00,60.24,60.4,60.23,60.39,111000.0,37.222,37.3208,37.2158,37.3146,111000.0
2008-04-29 14:45:00,60.38,60.43,60.35,60.39,105600.0,37.3085,37.3394,37.2899,37.3146,105600.0
2008-04-29 14:50:00,60.39,60.41,60.38,60.38,70300.0,37.3146,37.327,37.3085,37.3085,70300.0
2008-04-29 14:55:00,60.38,60.42,60.27,60.42,75400.0,37.3085,37.3332,37.2405,37.3332,75400.0
2008-04-29 15:00:00,60.41,60.48,60.41,60.47,91600.0,37.327,37.3703,37.327,37.3641,91600.0
2008-04-29 15:05:00,60.47,60.5,60.39,60.4,195500.0,37.3641,37.3826,37.3146,37.3208,195500.0
2008-04-29 15:10:00,60.4,60.41,60.3,60.36,96800.0,37.3208,37.327,37.259,37.2961,96800.0
2008-04-29 15:15:00,60.36,60.38,60.33,60.38,76700.0,37.2961,37.3085,37.2776,37.3085,76700.0
2008-04-29 15:20:00,60.38,60.45,60.38,60.44,108000.0,37.3085,37.3517,37.3085,37.3455,108000.0
2008-04-29 15:25:00,60.44,60.44,60.38,60.4,96300.0,37.3455,37.3455,37.3085,37.3208,96300.0
2008-04-29 15:30:00,60.39,60.4,60.35,60.36,85300.0,37.3146,37.3208,37.2899,37.2961,85300.0
2008-04-29 15:35:00,60.36,60.37,60.29,60.32,90500.0,37.2961,37.3023,37.2529,37.2714,90500.0
2008-04-29 15:40:00,60.32,60.4,60.3,60.4,78000.0,37.2714,37.3208,37.259,37.3208,78000.0
2008-04-29 15:45:00,60.4,60.4,60.17,60.2,212800.0,37.3208,37.3208,37.1787,37.1972,212800.0
2008-04-29 15:50:00,60.2,60.21,60.14,60.2,217800.0,37.1972,37.2034,37.1602,37.1972,217800.0
2008-04-29 15:55:00,60.19,60.25,60.17,60.23,191100.0,37.1911,37.2281,37.1787,37.2158,191100.0
2008-04-30 09:30:00,60.0,60.17,59.89,59.99,180400.0,37.0737,37.1787,37.0057,37.0675,180400.0
2008-04-30 09:35:00,59.98,60.15,59.9,60.15,89800.0,37.0613,37.1663,37.0119,37.1663,89800.0
2008-04-30 09:40:00,60.15,60.16,60.04,60.07,102500.0,37.1663,37.1725,37.0984,37.1169,102500.0
2008-04-30 09:45:00,60.07,60.08,60.05,60.08,116900.0,37.1169,37.1231,37.1046,37.1231,116900.0
2008-04-30 09:50:00,60.07,60.12,60.06,60.07,76600.0,37.1169,37.1478,37.1107,37.1169,76600.0
2008-04-30 09:55:00,60.06,60.06,59.89,59.91,82200.0,37.1107,37.1107,37.0057,37.0181,82200.0
2008-04-30 10:00:00,59.91,59.95,59.84,59.85,112300.0,37.0181,37.0428,36.9748,36.981,112300.0
2008-04-30 10:05:00,59.85,59.95,59.85,59.95,49500.0,36.981,37.0428,36.981,37.0428,49500.0
2008-04-30 10:10:00,59.94,60.07,59.94,60.06,73700.0,37.0366,37.1169,37.0366,37.1107,73700.0
2008-04-30 10:15:00,60.06,60.08,59.97,59.98,87600.0,37.1107,37.1231,37.0551,37.0613,87600.0
2008-04-30 10:20:00,59.97,60.17,59.97,60.17,88000.0,37.0551,37.1787,37.0551,37.1787,88000.0
2008-04-30 10:25:00,60.17,60.18,60.08,60.17,32700.0,37.1787,37.1849,37.1231,37.1787,32700.0
2008-04-30 10:30:00,60.18,60.37,60.17,60.35,85900.0,37.1849,37.3023,37.1787,37.2899,85900.0
2008-04-30 10:35:00,60.36,60.43,60.35,60.37,77600.0,37.2961,37.3394,37.2899,37.3023,77600.0
2008-04-30 10:40:00,60.37,60.48,60.36,60.45,100200.0,37.3023,37.3703,37.2961,37.3517,100200.0
2008-04-30 10:45:00,60.42,60.42,60.37,60.4,48800.0,37.3332,37.3332,37.3023,37.3208,48800.0
2008-04-30 10:50:00,60.4,60.51,60.38,60.51,82200.0,37.3208,37.3888,37.3085,37.3888,82200.0
2008-04-30 10:55:00,60.51,60.6,60.46,60.47,157700.0,37.3888,37.4444,37.3579,37.3641,157700.0
2008-04-30 11:00:00,60.48,60.5,60.47,60.49,51700.0,37.3703,37.3826,37.3641,37.3764,51700.0
2008-04-30 11:05:00,60.5,60.5,60.46,60.49,59500.0,37.3826,37.3826,37.3579,37.3764,59500.0
2008-04-30 11:10:00,60.5,60.5,60.47,60.48,47000.0,37.3826,37.3826,37.3641,37.3703,47000.0
2008-04-30 11:15:00,60.48,60.51,60.44,60.45,49200.0,37.3703,37.3888,37.3455,37.3517,49200.0
2008-04-30 11:20:00,60.45,60.46,60.27,60.27,112200.0,37.3517,37.3579,37.2405,37.2405,112200.0
2008-04-30 11:25:00,60.27,60.41,60.26,60.4,36700.0,37.2405,37.327,37.2343,37.3208,36700.0
2008-04-30 11:30:00,60.4,60.43,60.35,60.35,27000.0,37.3208,37.3394,37.2899,37.2899,27000.0
2008-04-30 11:35:00,60.35,60.39,60.35,60.38,15000.0,37.2899,37.3146,37.2899,37.3085,15000.0
2008-04-30 11:40:00,60.39,60.4,60.33,60.34,29900.0,37.3146,37.3208,37.2776,37.2837,29900.0
2008-04-30 11:45:00,60.33,60.35,60.25,60.28,34600.0,37.2776,37.2899,37.2281,37.2467,34600.0
2008-04-30 11:50:00,60.29,60.31,60.27,60.31,23900.0,37.2529,37.2652,37.2405,37.2652,23900.0
2008-04-30 11:55:00,60.3,60.32,60.26,60.26,30800.0,37.259,37.2714,37.2343,37.2343,30800.0
2008-04-30 12:00:00,60.26,60.37,60.26,60.34,35400.0,37.2343,37.3023,37.2343,37.2837,35400.0
2008-04-30 12:05:00,60.35,60.39,60.28,60.39,48300.0,37.2899,37.3146,37.2467,37.3146,48300.0
2008-04-30 12:10:00,60.39,60.4,60.3,60.38,66000.0,37.3146,37.3208,37.259,37.3085,66000.0
2008-04-30 12:15:00,60.38,60.39,60.23,60.24,34200.0,37.3085,37.3146,37.2158,37.222,34200.0
2008-04-30 12:20:00,60.24,60.31,60.24,60.27,39700.0,37.222,37.2652,37.222,37.2405,39700.0
2008-04-30 12:25:00,60.27,60.31,60.26,60.3,31700.0,37.2405,37.2652,37.2343,37.259,31700.0
2008-04-30 12:30:00,60.31,60.32,60.25,60.3,43200.0,37.2652,37.2714,37.2281,37.259,43200.0
2008-04-30 12:35:00,60.3,60.33,60.3,60.33,19500.0,37.259,37.2776,37.259,37.2776,19500.0
2008-04-30 12:40:00,60.33,60.35,60.33,60.34,22300.0,37.2776,37.2899,37.2776,37.2837,22300.0
2008-04-30 12:45:00,60.35,60.35,60.27,60.28,32000.0,37.2899,37.2899,37.2405,37.2467,32000.0
2008-04-30 12:50:00,60.28,60.32,60.27,60.31,21900.0,37.2467,37.2714,37.2405,37.2652,21900.0
2008-04-30 12:55:00,60.31,60.32,60.22,60.22,54500.0,37.2652,37.2714,37.2096,37.2096,54500.0
2008-04-30 13:00:00,60.23,60.23,60.2,60.2,24700.0,37.2158,37.2158,37.1972,37.1972,24700.0
2008-04-30 13:05:00,60.2,60.23,60.2,60.22,34300.0,37.1972,37.2158,37.1972,37.2096,34300.0
2008-04-30 13:10:00,60.23,60.28,60.23,60.28,39200.0,37.2158,37.2467,37.2158,37.2467,39200.0
2008-04-30 13:15:00,60.27,60.31,60.27,60.29,38500.0,37.2405,37.2652,37.2405,37.2529,38500.0
2008-04-30 13:20:00,60.28,60.31,60.28,60.31,18400.0,37.2467,37.2652,37.2467,37.2652,18400.0
2008-04-30 13:25:00,60.31,60.31,60.28,60.28,21100.0,37.2652,37.2652,37.2467,37.2467,21100.0
2008-04-30 13:30:00,60.28,60.3,60.28,60.29,17700.0,37.2467,37.259,37.2467,37.2529,17700.0
2008-04-30 13:35:00,60.3,60.3,60.25,60.26,39400.0,37.259,37.259,37.2281,37.2343,39400.0
2008-04-30 13:40:00,60.26,60.28,60.26,60.26,24100.0,37.2343,37.2467,37.2343,37.2343,24100.0
2008-04-30 13:45:00,60.26,60.32,60.26,60.29,47500.0,37.2343,37.2714,37.2343,37.2529,47500.0
2008-04-30 13:50:00,60.29,60.31,60.26,60.29,25100.0,37.2529,37.2652,37.2343,37.2529,25100.0
2008-04-30 13:55:00,60.29,60.3,60.2,60.22,42200.0,37.2529,37.259,37.1972,37.2096,42200.0
2008-04-30 14:00:00,60.23,60.23,60.13,60.15,75200.0,37.2158,37.2158,37.154,37.1663,75200.0
2008-04-30 14:05:00,60.15,60.33,60.15,60.32,54700.0,37.1663,37.2776,37.1663,37.2714,54700.0
2008-04-30 14:10:00,60.33,60.36,60.2,60.26,58000.0,37.2776,37.2961,37.1972,37.2343,58000.0
2008-04-30 14:15:00,60.25,60.52,60.14,60.42,216700.0,37.2281,37.395,37.1602,37.3332,216700.0
2008-04-30 14:20:00,60.44,60.45,60.17,60.25,116200.0,37.3455,37.3517,37.1787,37.2281,116200.0
2008-04-30 14:25:00,60.25,60.32,60.14,60.3,129400.0,37.2281,37.2714,37.1602,37.259,129400.0
2008-04-30 14:30:00,60.28,60.37,60.16,60.24,88200.0,37.2467,37.3023,37.1725,37.222,88200.0
2008-04-30 14:35:00,60.27,60.29,60.16,60.22,58800.0,37.2405,37.2529,37.1725,37.2096,58800.0
2008-04-30 14:40:00,60.22,60.23,60.13,60.19,52100.0,37.2096,37.2158,37.154,37.1911,52100.0
2008-04-30 14:45:00,60.19,60.21,60.02,60.02,58100.0,37.1911,37.2034,37.086,37.086,58100.0
2008-04-30 14:50:00,60.01,60.08,59.9,59.9,113500.0,37.0798,37.1231,37.0119,37.0119,113500.0
2008-04-30 14:55:00,59.9,59.98,59.82,59.97,159500.0,37.0119,37.0613,36.9624,37.0551,159500.0
2008-04-30 15:00:00,59.97,60.09,59.89,59.9,167600.0,37.0551,37.1293,37.0057,37.0119,167600.0
2008-04-30 15:05:00,59.9,60.02,59.9,60.0,131900.0,37.0119,37.086,37.0119,37.0737,131900.0
2008-04-30 15:10:00,59.99,60.01,59.85,59.88,324800.0,37.0675,37.0798,36.981,36.9995,324800.0
2008-04-30 15:15:00,59.88,59.89,59.77,59.81,150300.0,36.9995,37.0057,36.9315,36.9563,150300.0
2008-04-30 15:20:00,59.81,59.82,59.78,59.81,110400.0,36.9563,36.9624,36.9377,36.9563,110400.0
2008-04-30 15:25:00,59.81,59.83,59.74,59.78,193800.0,36.9563,36.9686,36.913,36.9377,193800.0
2008-04-30 15:30:00,59.77,59.85,59.72,59.84,149400.0,36.9315,36.981,36.9007,36.9748,149400.0
2008-04-30 15:35:00,59.85,59.88,59.83,59.88,177700.0,36.981,36.9995,36.9686,36.9995,177700.0
2008-04-30 15:40:00,59.87,59.88,59.76,59.81,198100.0,36.9933,36.9995,36.9254,36.9563,198100.0
2008-04-30 15:45:00,59.82,59.85,59.71,59.72,133400.0,36.9624,36.981,36.8945,36.9007,133400.0
2008-04-30 15:50:00,59.72,59.77,59.71,59.72,149100.0,36.9007,36.9315,36.8945,36.9007,149100.0
2008-04-30 15:55:00,59.72,59.72,59.54,59.58,307200.0,36.9007,36.9007,36.7894,36.8141,307200.0
2008-05-01 09:30:00,59.54,59.7,59.45,59.62,108100.0,36.7894,36.8883,36.7338,36.8389,108100.0
2008-05-01 09:35:00,59.6,59.63,59.39,59.41,47600.0,36.8265,36.845,36.6967,36.7091,47600.0
2008-05-01 09:40:00,59.42,59.65,59.35,59.64,103300.0,36.7153,36.8574,36.672,36.8512,103300.0
2008-05-01 09:45:00,59.64,59.89,59.61,59.84,89700.0,36.8512,37.0057,36.8327,36.9748,89700.0
2008-05-01 09:50:00,59.84,59.86,59.67,59.85,100200.0,36.9748,36.9872,36.8698,36.981,100200.0
2008-05-01 09:55:00,59.87,59.9,59.74,59.86,62600.0,36.9933,37.0119,36.913,36.9872,62600.0
2008-05-01 10:00:00,59.87,60.0,59.86,59.99,71900.0,36.9933,37.0737,36.9872,37.0675,71900.0
2008-05-01 10:05:00,59.98,59.99,59.9,59.93,57800.0,37.0613,37.0675,37.0119,37.0304,57800.0
2008-05-01 10:10:00,59.91,59.94,59.79,59.8,81800.0,37.0181,37.0366,36.9439,36.9501,81800.0
2008-05-01 10:15:00,59.81,60.06,59.77,60.02,189300.0,36.9563,37.1107,36.9315,37.086,189300.0
2008-05-01 10:20:00,60.02,60.2,60.0,60.14,116900.0,37.086,37.1972,37.0737,37.1602,116900.0
2008-05-01 10:25:00,60.13,60.18,60.1,60.1,86200.0,37.154,37.1849,37.1355,37.1355,86200.0
2008-05-01 10:30:00,60.1,60.2,60.06,60.06,105400.0,37.1355,37.1972,37.1107,37.1107,105400.0
2008-05-01 10:35:00,60.07,60.22,60.06,60.18,51800.0,37.1169,37.2096,37.1107,37.1849,51800.0
2008-05-01 10:40:00,60.18,60.19,60.1,60.11,28200.0,37.1849,37.1911,37.1355,37.1416,28200.0
2008-05-01 10:45:00,60.11,60.15,60.02,60.04,59700.0,37.1416,37.1663,37.086,37.0984,59700.0
2008-05-01 10:50:00,60.04,60.2,60.03,60.2,103100.0,37.0984,37.1972,37.0922,37.1972,103100.0
2008-05-01 10:55:00,60.2,60.4,60.2,60.28,83100.0,37.1972,37.3208,37.1972,37.2467,83100.0
2008-05-01 11:00:00,60.27,60.44,60.22,60.42,104100.0,37.2405,37.3455,37.2096,37.3332,104100.0
2008-05-01 11:05:00,60.42,60.52,60.4,60.5,102400.0,37.3332,37.395,37.3208,37.3826,102400.0
2008-05-01 11:10:00,60.49,60.53,60.42,60.44,77900.0,37.3764,37.4011,37.3332,37.3455,77900.0
2008-05-01 11:15:00,60.45,60.45,60.37,60.38,62600.0,37.3517,37.3517,37.3023,37.3085,62600.0
2008-05-01 11:20:00,60.39,60.45,60.38,60.39,30500.0,37.3146,37.3517,37.3085,37.3146,30500.0
2008-05-01 11:25:00,60.38,60.43,60.37,60.38,36200.0,37.3085,37.3394,37.3023,37.3085,36200.0
2008-05-01 11:30:00,60.37,60.51,60.36,60.5,67900.0,37.3023,37.3888,37.2961,37.3826,67900.0
2008-05-01 11:35:00,60.49,60.56,60.48,60.53,59900.0,37.3764,37.4197,37.3703,37.4011,59900.0
2008-05-01 11:40:00,60.53,60.58,60.49,60.57,51200.0,37.4011,37.432,37.3764,37.4259,51200.0
2008-05-01 11:45:00,60.57,60.63,60.56,60.6,52300.0,37.4259,37.4629,37.4197,37.4444,52300.0
2008-05-01 11:50:00,60.6,60.63,60.54,60.55,73800.0,37.4444,37.4629,37.4073,37.4135,73800.0
2008-05-01 11:55:00,60.55,60.56,60.52,60.53,49000.0,37.4135,37.4197,37.395,37.4011,49000.0
2008-05-01 12:00:00,60.53,60.56,60.51,60.53,30800.0,37.4011,37.4197,37.3888,37.4011,30800.0
2008-05-01 12:05:00,60.52,60.52,60.45,60.5,42600.0,37.395,37.395,37.3517,37.3826,42600.0
2008-05-01 12:10:00,60.49,60.56,60.49,60.53,41200.0,37.3764,37.4197,37.3764,37.4011,41200.0
2008-05-01 12:15:00,60.54,60.72,60.53,60.68,106300.0,37.4073,37.5185,37.4011,37.4938,106300.0
2008-05-01 12:20:00,60.68,60.72,60.55,60.62,74400.0,37.4938,37.5185,37.4135,37.4568,74400.0
2008-05-01 12:25:00,60.62,60.66,60.62,60.63,14500.0,37.4568,37.4815,37.4568,37.4629,14500.0
2008-05-01 12:30:00,60.64,60.7,60.64,60.69,30100.0,37.4691,37.5062,37.4691,37.5,30100.0
2008-05-01 12:35:00,60.68,60.75,60.66,60.73,72400.0,37.4938,37.5371,37.4815,37.5247,72400.0
2008-05-01 12:40:00,60.73,60.75,60.64,60.66,88200.0,37.5247,37.5371,37.4691,37.4815,88200.0
2008-05-01 12:45:00,60.66,60.69,60.64,60.66,36600.0,37.4815,37.5,37.4691,37.4815,36600.0
2008-05-01 12:50:00,60.68,60.73,60.65,60.72,31700.0,37.4938,37.5247,37.4753,37.5185,31700.0
2008-05-01 12:55:00,60.73,60.88,60.73,60.8,114300.0,37.5247,37.6174,37.5247,37.568,114300.0
2008-05-01 13:00:00,60.83,60.83,60.75,60.77,66300.0,37.5865,37.5865,37.5371,37.5494,66300.0
2008-05-01 13:05:00,60.77,60.81,60.74,60.75,49200.0,37.5494,37.5742,37.5309,37.5371,49200.0
2008-05-01 13:10:00,60.74,60.8,60.71,60.75,47200.0,37.5309,37.568,37.5124,37.5371,47200.0
2008-05-01 13:15:00,60.76,60.92,60.75,60.79,92100.0,37.5433,37.6421,37.5371,37.5618,92100.0
2008-05-01 13:20:00,60.77,60.81,60.76,60.78,46600.0,37.5494,37.5742,37.5433,37.5556,46600.0
2008-05-01 13:25:00,60.79,60.81,60.74,60.8,57200.0,37.5618,37.5742,37.5309,37.568,57200.0
2008-05-01 13:30:00,60.8,60.87,60.79,60.87,52600.0,37.568,37.6112,37.5618,37.6112,52600.0
2008-05-01 13:35:00,60.88,60.92,60.86,60.9,89600.0,37.6174,37.6421,37.6051,37.6298,89600.0
2008-05-01 13:40:00,60.9,60.9,60.86,60.88,51100.0,37.6298,37.6298,37.6051,37.6174,51100.0
2008-05-01 13:45:00,60.88,60.88,60.79,60.79,66900.0,37.6174,37.6174,37.5618,37.5618,66900.0
2008-05-01 13:50:00,60.8,60.81,60.67,60.68,60900.0,37.568,37.5742,37.4877,37.4938,60900.0
2008-05-01 13:55:00,60.68,60.71,60.55,60.59,108600.0,37.4938,37.5124,37.4135,37.4382,108600.0
2008-05-01 14:00:00,60.6,60.64,60.53,60.55,97400.0,37.4444,37.4691,37.4011,37.4135,97400.0
2008-05-01 14:05:00,60.55,60.58,60.43,60.45,126900.0,37.4135,37.432,37.3394,37.3517,126900.0
2008-05-01 14:10:00,60.45,60.56,60.39,60.54,93500.0,37.3517,37.4197,37.3146,37.4073,93500.0
2008-05-01 14:15:00,60.53,60.55,60.48,60.49,62600.0,37.4011,37.4135,37.3703,37.3764,62600.0
2008-05-01 14:20:00,60.49,60.58,60.48,60.53,76200.0,37.3764,37.432,37.3703,37.4011,76200.0
2008-05-01 14:25:00,60.54,60.56,60.5,60.54,99800.0,37.4073,37.4197,37.3826,37.4073,99800.0
2008-05-01 14:30:00,60.55,60.65,60.54,60.65,178100.0,37.4135,37.4753,37.4073,37.4753,178100.0
2008-05-01 14:35:00,60.65,60.72,60.64,60.64,73200.0,37.4753,37.5185,37.4691,37.4691,73200.0
2008-05-01 14:40:00,60.64,60.74,60.63,60.73,95400.0,37.4691,37.5309,37.4629,37.5247,95400.0
2008-05-01 14:45:00,60.72,60.73,60.63,60.71,83000.0,37.5185,37.5247,37.4629,37.5124,83000.0
2008-05-01 14:50:00,60.71,60.76,60.6,60.63,163500.0,37.5124,37.5433,37.4444,37.4629,163500.0
2008-05-01 14:55:00,60.64,60.66,60.58,60.64,96800.0,37.4691,37.4815,37.432,37.4691,96800.0
2008-05-01 15:00:00,60.64,60.68,60.59,60.67,84100.0,37.4691,37.4938,37.4382,37.4877,84100.0
2008-05-01 15:05:00,60.66,60.66,60.55,60.61,89500.0,37.4815,37.4815,37.4135,37.4506,89500.0
2008-05-01 15:10:00,60.61,60.75,60.6,60.74,77300.0,37.4506,37.5371,37.4444,37.5309,77300.0
2008-05-01 15:15:00,60.75,60.78,60.7,60.74,69400.0,37.5371,37.5556,37.5062,37.5309,69400.0
2008-05-01 15:20:00,60.74,60.78,60.69,60.76,83000.0,37.5309,37.5556,37.5,37.5433,83000.0
2008-05-01 15:25:00,60.76,60.77,60.69,60.77,101900.0,37.5433,37.5494,37.5,37.5494,101900.0
2008-05-01 15:30:00,60.76,60.8,60.71,60.72,105600.0,37.5433,37.568,37.5124,37.5185,105600.0
2008-05-01 15:35:00,60.72,60.74,60.62,60.71,147100.0,37.5185,37.5309,37.4568,37.5124,147100.0
2008-05-01 15:40:00,60.72,60.76,60.7,60.76,116100.0,37.5185,37.5433,37.5062,37.5433,116100.0
2008-05-01 15:45:00,60.76,60.79,60.75,60.77,122700.0,37.5433,37.5618,37.5371,37.5494,122700.0
2008-05-01 15:50:00,60.78,60.85,60.76,60.85,136600.0,37.5556,37.5989,37.5433,37.5989,136600.0
2008-05-01 15:55:00,60.85,60.93,60.83,60.92,317600.0,37.5989,37.6483,37.5865,37.6421,317600.0
2008-05-02 09:30:00,60.9,61.03,60.86,60.92,338000.0,37.6298,37.7101,37.6051,37.6421,338000.0
2008-05-02 09:35:00,60.93,61.05,60.92,61.0,64800.0,37.6483,37.7225,37.6421,37.6916,64800.0
2008-05-02 09:40:00,61.0,61.09,60.93,61.08,105900.0,37.6916,37.7472,37.6483,37.741,105900.0
2008-05-02 09:45:00,61.07,61.14,61.07,61.11,169600.0,37.7348,37.7781,37.7348,37.7595,169600.0
2008-05-02 09:50:00,61.11,61.12,61.06,61.08,131300.0,37.7595,37.7657,37.7286,37.741,131300.0
2008-05-02 09:55:00,61.07,61.09,60.95,60.98,86300.0,37.7348,37.7472,37.6607,37.6792,86300.0
2008-05-02 10:00:00,60.96,61.13,60.96,61.1,100800.0,37.6668,37.7719,37.6668,37.7533,100800.0
2008-05-02 10:05:00,61.1,61.24,61.08,61.17,81200.0,37.7533,37.8399,37.741,37.7966,81200.0
2008-05-02 10:10:00,61.17,61.2,61.12,61.16,57000.0,37.7966,37.8151,37.7657,37.7904,57000.0
2008-05-02 10:15:00,61.15,61.18,61.09,61.18,71800.0,37.7842,37.8028,37.7472,37.8028,71800.0
2008-05-02 10:20:00,61.18,61.18,61.11,61.16,93900.0,37.8028,37.8028,37.7595,37.7904,93900.0
2008-05-02 10:25:00,61.17,61.19,61.15,61.16,134100.0,37.7966,37.809,37.7842,37.7904,134100.0
2008-05-02 10:30:00,61.16,61.21,61.16,61.2,67000.0,37.7904,37.8213,37.7904,37.8151,67000.0
2008-05-02 10:35:00,61.2,61.21,61.07,61.09,90800.0,37.8151,37.8213,37.7348,37.7472,90800.0
2008-05-02 10:40:00,61.1,61.13,61.02,61.05,77800.0,37.7533,37.7719,37.7039,37.7225,77800.0
2008-05-02 10:45:00,61.05,61.15,61.04,61.13,77300.0,37.7225,37.7842,37.7163,37.7719,77300.0
2008-05-02 10:50:00,61.14,61.17,61.1,61.13,94800.0,37.7781,37.7966,37.7533,37.7719,94800.0
2008-05-02 10:55:00,61.14,61.14,61.04,61.04,102500.0,37.7781,37.7781,37.7163,37.7163,102500.0
2008-05-02 11:00:00,61.04,61.06,61.0,61.04,59600.0,37.7163,37.7286,37.6916,37.7163,59600.0
2008-05-02 11:05:00,61.03,61.14,61.03,61.11,70500.0,37.7101,37.7781,37.7101,37.7595,70500.0
2008-05-02 11:10:00,61.1,61.16,61.08,61.09,88200.0,37.7533,37.7904,37.741,37.7472,88200.0
2008-05-02 11:15:00,61.08,61.15,60.93,61.0,125800.0,37.741,37.7842,37.6483,37.6916,125800.0
2008-05-02 11:20:00,60.99,60.99,60.83,60.94,82700.0,37.6854,37.6854,37.5865,37.6545,82700.0
2008-05-02 11:25:00,60.94,60.98,60.9,60.97,54400.0,37.6545,37.6792,37.6298,37.673,54400.0
2008-05-02 11:30:00,60.97,61.05,60.97,60.98,45600.0,37.673,37.7225,37.673,37.6792,45600.0
2008-05-02 11:35:00,60.99,61.0,60.9,60.94,48000.0,37.6854,37.6916,37.6298,37.6545,48000.0
2008-05-02 11:40:00,60.94,61.03,60.93,61.0,48300.0,37.6545,37.7101,37.6483,37.6916,48300.0
2008-05-02 11:45:00,61.0,61.05,61.0,61.0,25000.0,37.6916,37.7225,37.6916,37.6916,25000.0
2008-05-02 11:50:00,61.0,61.04,60.92,60.93,50700.0,37.6916,37.7163,37.6421,37.6483,50700.0
2008-05-02 11:55:00,60.92,61.0,60.92,60.99,61800.0,37.6421,37.6916,37.6421,37.6854,61800.0
2008-05-02 12:00:00,60.99,61.03,60.94,61.0,72800.0,37.6854,37.7101,37.6545,37.6916,72800.0
2008-05-02 12:05:00,61.0,61.03,60.93,60.94,109500.0,37.6916,37.7101,37.6483,37.6545,109500.0
2008-05-02 12:10:00,60.94,61.02,60.94,61.01,35300.0,37.6545,37.7039,37.6545,37.6977,35300.0
2008-05-02 12:15:00,61.01,61.05,61.0,61.03,35200.0,37.6977,37.7225,37.6916,37.7101,35200.0
2008-05-02 12:20:00,61.03,61.04,60.99,61.0,27000.0,37.7101,37.7163,37.6854,37.6916,27000.0
2008-05-02 12:25:00,61.01,61.06,61.0,61.03,38300.0,37.6977,37.7286,37.6916,37.7101,38300.0
2008-05-02 12:30:00,61.03,61.07,61.0,61.06,42400.0,37.7101,37.7348,37.6916,37.7286,42400.0
2008-05-02 12:35:00,61.07,61.09,61.04,61.07,45900.0,37.7348,37.7472,37.7163,37.7348,45900.0
2008-05-02 12:40:00,61.07,61.07,61.03,61.04,42300.0,37.7348,37.7348,37.7101,37.7163,42300.0
2008-05-02 12:45:00,61.04,61.09,61.03,61.06,60400.0,37.7163,37.7472,37.7101,37.7286,60400.0
2008-05-02 12:50:00,61.06,61.1,61.05,61.08,32500.0,37.7286,37.7533,37.7225,37.741,32500.0
2008-05-02 12:55:00,61.08,61.1,61.06,61.07,32800.0,37.741,37.7533,37.7286,37.7348,32800.0
2008-05-02 13:00:00,61.07,61.07,61.02,61.04,84200.0,37.7348,37.7348,37.7039,37.7163,84200.0
2008-05-02 13:05:00,61.04,61.06,60.98,61.06,100200.0,37.7163,37.7286,37.6792,37.7286,100200.0
2008-05-02 13:10:00,61.06,61.06,60.95,60.95,66100.0,37.7286,37.7286,37.6607,37.6607,66100.0
2008-05-02 13:15:00,60.95,61.02,60.93,60.98,104200.0,37.6607,37.7039,37.6483,37.6792,104200.0
2008-05-02 13:20:00,60.98,61.01,60.96,61.01,246300.0,37.6792,37.6977,37.6668,37.6977,246300.0
2008-05-02 13:25:00,61.02,61.08,61.0,61.03,79500.0,37.7039,37.741,37.6916,37.7101,79500.0
2008-05-02 13:30:00,61.04,61.04,61.0,61.0,39100.0,37.7163,37.7163,37.6916,37.6916,39100.0
2008-05-02 13:35:00,61.0,61.08,61.0,61.06,83000.0,37.6916,37.741,37.6916,37.7286,83000.0
2008-05-02 13:40:00,61.05,61.07,61.03,61.07,65300.0,37.7225,37.7348,37.7101,37.7348,65300.0
2008-05-02 13:45:00,61.07,61.16,61.07,61.1,96400.0,37.7348,37.7904,37.7348,37.7533,96400.0
2008-05-02 13:50:00,61.1,61.1,61.05,61.05,119500.0,37.7533,37.7533,37.7225,37.7225,119500.0
2008-05-02 13:55:00,61.05,61.08,61.05,61.08,73700.0,37.7225,37.741,37.7225,37.741,73700.0
2008-05-02 14:00:00,61.07,61.12,61.06,61.08,96800.0,37.7348,37.7657,37.7286,37.741,96800.0
2008-05-02 14:05:00,61.07,61.08,60.87,60.88,207900.0,37.7348,37.741,37.6112,37.6174,207900.0
2008-05-02 14:10:00,60.88,60.9,60.82,60.87,156200.0,37.6174,37.6298,37.5803,37.6112,156200.0
2008-05-02 14:15:00,60.88,60.88,60.8,60.85,126600.0,37.6174,37.6174,37.568,37.5989,126600.0
2008-05-02 14:20:00,60.85,60.86,60.81,60.85,67500.0,37.5989,37.6051,37.5742,37.5989,67500.0
2008-05-02 14:25:00,60.86,60.93,60.86,60.89,89100.0,37.6051,37.6483,37.6051,37.6236,89100.0
2008-05-02 14:30:00,60.89,60.96,60.86,60.93,61600.0,37.6236,37.6668,37.6051,37.6483,61600.0
2008-05-02 14:35:00,60.94,61.0,60.93,61.0,57700.0,37.6545,37.6916,37.6483,37.6916,57700.0
2008-05-02 14:40:00,61.0,61.0,60.9,60.91,127400.0,37.6916,37.6916,37.6298,37.6359,127400.0
2008-05-02 14:45:00,60.91,60.99,60.88,60.96,72000.0,37.6359,37.6854,37.6174,37.6668,72000.0
2008-05-02 14:50:00,60.96,60.98,60.89,60.92,125600.0,37.6668,37.6792,37.6236,37.6421,125600.0
2008-05-02 14:55:00,60.92,60.92,60.85,60.85,76900.0,37.6421,37.6421,37.5989,37.5989,76900.0
2008-05-02 15:00:00,60.85,60.92,60.83,60.9,76300.0,37.5989,37.6421,37.5865,37.6298,76300.0
2008-05-02 15:05:00,60.9,60.93,60.89,60.93,85400.0,37.6298,37.6483,37.6236,37.6483,85400.0
2008-05-02 15:10:00,60.93,60.96,60.88,60.92,130100.0,37.6483,37.6668,37.6174,37.6421,130100.0
2008-05-02 15:15:00,60.93,60.97,60.9,60.9,70900.0,37.6483,37.673,37.6298,37.6298,70900.0
2008-05-02 15:20:00,60.9,60.91,60.85,60.86,79500.0,37.6298,37.6359,37.5989,37.6051,79500.0
2008-05-02 15:25:00,60.85,60.96,60.85,60.9,110700.0,37.5989,37.6668,37.5989,37.6298,110700.0
2008-05-02 15:30:00,60.91,60.92,60.87,60.9,105200.0,37.6359,37.6421,37.6112,37.6298,105200.0
2008-05-02 15:35:00,60.9,60.93,60.87,60.91,138400.0,37.6298,37.6483,37.6112,37.6359,138400.0
2008-05-02 15:40:00,60.91,60.92,60.88,60.88,103400.0,37.6359,37.6421,37.6174,37.6174,103400.0
2008-05-02 15:45:00,60.88,60.88,60.8,60.84,131400.0,37.6174,37.6174,37.568,37.5927,131400.0
2008-05-02 15:50:00,60.85,60.88,60.82,60.83,142400.0,37.5989,37.6174,37.5803,37.5865,142400.0
2008-05-02 15:55:00,60.83,60.96,60.82,60.92,189600.0,37.5865,37.6668,37.5803,37.6421,189600.0
2008-05-05 09:30:00,60.96,60.96,60.46,60.5,148600.0,37.6668,37.6668,37.3579,37.3826,148600.0
2008-05-05 09:35:00,60.5,60.52,60.3,60.37,99500.0,37.3826,37.395,37.259,37.3023,99500.0
2008-05-05 09:40:00,60.34,60.48,60.31,60.48,71500.0,37.2837,37.3703,37.2652,37.3703,71500.0
2008-05-05 09:45:00,60.47,60.55,60.39,60.39,117700.0,37.3641,37.4135,37.3146,37.3146,117700.0
2008-05-05 09:50:00,60.4,60.58,60.4,60.48,89600.0,37.3208,37.432,37.3208,37.3703,89600.0
2008-05-05 09:55:00,60.48,60.6,60.39,60.49,123600.0,37.3703,37.4444,37.3146,37.3764,123600.0
2008-05-05 10:00:00,60.53,60.67,60.39,60.4,90600.0,37.4011,37.4877,37.3146,37.3208,90600.0
2008-05-05 10:05:00,60.43,60.82,60.43,60.76,73900.0,37.3394,37.5803,37.3394,37.5433,73900.0
2008-05-05 10:10:00,60.75,60.77,60.69,60.7,65400.0,37.5371,37.5494,37.5,37.5062,65400.0
2008-05-05 10:15:00,60.71,60.74,60.59,60.6,55000.0,37.5124,37.5309,37.4382,37.4444,55000.0
2008-05-05 10:20:00,60.63,60.67,60.51,60.57,37900.0,37.4629,37.4877,37.3888,37.4259,37900.0
2008-05-05 10:25:00,60.58,60.58,60.35,60.38,44100.0,37.432,37.432,37.2899,37.3085,44100.0
2008-05-05 10:30:00,60.38,60.53,60.32,60.53,79200.0,37.3085,37.4011,37.2714,37.4011,79200.0
2008-05-05 10:35:00,60.52,60.65,60.48,60.57,165300.0,37.395,37.4753,37.3703,37.4259,165300.0
2008-05-05 10:40:00,60.57,60.61,60.46,60.6,50300.0,37.4259,37.4506,37.3579,37.4444,50300.0
2008-05-05 10:45:00,60.61,60.66,60.54,60.59,60100.0,37.4506,37.4815,37.4073,37.4382,60100.0
2008-05-05 10:50:00,60.59,60.62,60.5,60.5,37900.0,37.4382,37.4568,37.3826,37.3826,37900.0
2008-05-05 10:55:00,60.5,60.51,60.43,60.44,35100.0,37.3826,37.3888,37.3394,37.3455,35100.0
2008-05-05 11:00:00,60.43,60.57,60.42,60.54,84400.0,37.3394,37.4259,37.3332,37.4073,84400.0
2008-05-05 11:05:00,60.57,60.58,60.49,60.55,102100.0,37.4259,37.432,37.3764,37.4135,102100.0
2008-05-05 11:10:00,60.55,60.56,60.5,60.54,44300.0,37.4135,37.4197,37.3826,37.4073,44300.0
2008-05-05 11:15:00,60.54,60.55,60.49,60.49,67800.0,37.4073,37.4135,37.3764,37.3764,67800.0
2008-05-05 11:20:00,60.49,60.55,60.49,60.5,45800.0,37.3764,37.4135,37.3764,37.3826,45800.0
2008-05-05 11:25:00,60.5,60.55,60.5,60.55,25400.0,37.3826,37.4135,37.3826,37.4135,25400.0
2008-05-05 11:30:00,60.55,60.68,60.54,60.65,58600.0,37.4135,37.4938,37.4073,37.4753,58600.0
2008-05-05 11:35:00,60.66,60.69,60.65,60.65,47600.0,37.4815,37.5,37.4753,37.4753,47600.0
2008-05-05 11:40:00,60.66,60.73,60.65,60.73,48300.0,37.4815,37.5247,37.4753,37.5247,48300.0
2008-05-05 11:45:00,60.73,60.74,60.71,60.72,21900.0,37.5247,37.5309,37.5124,37.5185,21900.0
2008-05-05 11:50:00,60.73,60.75,60.72,60.73,33400.0,37.5247,37.5371,37.5185,37.5247,33400.0
2008-05-05 11:55:00,60.75,60.75,60.7,60.71,39900.0,37.5371,37.5371,37.5062,37.5124,39900.0
2008-05-05 12:00:00,60.72,60.74,60.72,60.74,23400.0,37.5185,37.5309,37.5185,37.5309,23400.0
2008-05-05 12:05:00,60.74,60.82,60.7,60.73,71900.0,37.5309,37.5803,37.5062,37.5247,71900.0
2008-05-05 12:10:00,60.73,60.73,60.63,60.7,82000.0,37.5247,37.5247,37.4629,37.5062,82000.0
2008-05-05 12:15:00,60.69,60.71,60.66,60.71,22900.0,37.5,37.5124,37.4815,37.5124,22900.0
2008-05-05 12:20:00,60.72,60.72,60.66,60.72,30600.0,37.5185,37.5185,37.4815,37.5185,30600.0
2008-05-05 12:25:00,60.72,60.8,60.66,60.79,29600.0,37.5185,37.568,37.4815,37.5618,29600.0
2008-05-05 12:30:00,60.8,60.84,60.74,60.84,55600.0,37.568,37.5927,37.5309,37.5927,55600.0
2008-05-05 12:35:00,60.82,60.89,60.82,60.89,47800.0,37.5803,37.6236,37.5803,37.6236,47800.0
2008-05-05 12:40:00,60.89,60.95,60.88,60.93,49500.0,37.6236,37.6607,37.6174,37.6483,49500.0
2008-05-05 12:45:00,60.93,60.93,60.85,60.89,37000.0,37.6483,37.6483,37.5989,37.6236,37000.0
2008-05-05 12:50:00,60.87,60.92,60.85,60.92,33100.0,37.6112,37.6421,37.5989,37.6421,33100.0
2008-05-05 12:55:00,60.91,60.92,60.86,60.89,29000.0,37.6359,37.6421,37.6051,37.6236,29000.0
2008-05-05 13:00:00,60.89,60.94,60.89,60.9,24500.0,37.6236,37.6545,37.6236,37.6298,24500.0
2008-05-05 13:05:00,60.9,60.95,60.9,60.92,43500.0,37.6298,37.6607,37.6298,37.6421,43500.0
2008-05-05 13:10:00,60.92,60.94,60.85,60.86,26900.0,37.6421,37.6545,37.5989,37.6051,26900.0
2008-05-05 13:15:00,60.85,60.92,60.84,60.89,43200.0,37.5989,37.6421,37.5927,37.6236,43200.0
2008-05-05 13:20:00,60.88,60.92,60.85,60.9,35600.0,37.6174,37.6421,37.5989,37.6298,35600.0
2008-05-05 13:25:00,60.9,60.92,60.86,60.91,40900.0,37.6298,37.6421,37.6051,37.6359,40900.0
2008-05-05 13:30:00,60.9,60.95,60.9,60.95,40400.0,37.6298,37.6607,37.6298,37.6607,40400.0
2008-05-05 13:35:00,60.95,60.99,60.94,60.98,39000.0,37.6607,37.6854,37.6545,37.6792,39000.0
2008-05-05 13:40:00,60.98,60.98,60.95,60.96,30400.0,37.6792,37.6792,37.6607,37.6668,30400.0
2008-05-05 13:45:00,60.95,60.96,60.83,60.85,45100.0,37.6607,37.6668,37.5865,37.5989,45100.0
2008-05-05 13:50:00,60.85,60.87,60.81,60.87,67500.0,37.5989,37.6112,37.5742,37.6112,67500.0
2008-05-05 13:55:00,60.85,60.87,60.79,60.83,27500.0,37.5989,37.6112,37.5618,37.5865,27500.0
2008-05-05 14:00:00,60.84,60.85,60.75,60.85,73800.0,37.5927,37.5989,37.5371,37.5989,73800.0
2008-05-05 14:05:00,60.85,60.89,60.82,60.88,31200.0,37.5989,37.6236,37.5803,37.6174,31200.0
2008-05-05 14:10:00,60.88,60.89,60.84,60.85,20400.0,37.6174,37.6236,37.5927,37.5989,20400.0
2008-05-05 14:15:00,60.85,60.85,60.76,60.78,52300.0,37.5989,37.5989,37.5433,37.5556,52300.0
2008-05-05 14:20:00,60.77,60.82,60.77,60.81,38100.0,37.5494,37.5803,37.5494,37.5742,38100.0
2008-05-05 14:25:00,60.81,60.87,60.8,60.83,53000.0,37.5742,37.6112,37.568,37.5865,53000.0
2008-05-05 14:30:00,60.83,60.84,60.8,60.82,133900.0,37.5865,37.5927,37.568,37.5803,133900.0
2008-05-05 14:35:00,60.81,60.85,60.8,60.8,80800.0,37.5742,37.5989,37.568,37.568,80800.0
2008-05-05 14:40:00,60.81,60.86,60.78,60.78,54300.0,37.5742,37.6051,37.5556,37.5556,54300.0
2008-05-05 14:45:00,60.79,60.85,60.78,60.84,32300.0,37.5618,37.5989,37.5556,37.5927,32300.0
2008-05-05 14:50:00,60.84,60.87,60.83,60.83,48300.0,37.5927,37.6112,37.5865,37.5865,48300.0
2008-05-05 14:55:00,60.83,60.85,60.8,60.83,33900.0,37.5865,37.5989,37.568,37.5865,33900.0
2008-05-05 15:00:00,60.83,60.89,60.82,60.86,51700.0,37.5865,37.6236,37.5803,37.6051,51700.0
2008-05-05 15:05:00,60.87,60.89,60.85,60.88,36200.0,37.6112,37.6236,37.5989,37.6174,36200.0
2008-05-05 15:10:00,60.88,60.9,60.82,60.82,67900.0,37.6174,37.6298,37.5803,37.5803,67900.0
2008-05-05 15:15:00,60.82,60.88,60.82,60.88,47800.0,37.5803,37.6174,37.5803,37.6174,47800.0
2008-05-05 15:20:00,60.88,60.89,60.83,60.86,39600.0,37.6174,37.6236,37.5865,37.6051,39600.0
2008-05-05 15:25:00,60.85,60.88,60.82,60.82,37600.0,37.5989,37.6174,37.5803,37.5803,37600.0
2008-05-05 15:30:00,60.82,60.86,60.77,60.78,66900.0,37.5803,37.6051,37.5494,37.5556,66900.0
2008-05-05 15:35:00,60.78,60.85,60.77,60.8,52800.0,37.5556,37.5989,37.5494,37.568,52800.0
2008-05-05 15:40:00,60.81,60.87,60.79,60.83,63400.0,37.5742,37.6112,37.5618,37.5865,63400.0
2008-05-05 15:45:00,60.82,60.91,60.81,60.91,160300.0,37.5803,37.6359,37.5742,37.6359,160300.0
2008-05-05 15:50:00,60.91,60.91,60.83,60.84,92600.0,37.6359,37.6359,37.5865,37.5927,92600.0
2008-05-05 15:55:00,60.84,60.87,60.83,60.84,98100.0,37.5927,37.6112,37.5865,37.5927,98100.0
2008-05-06 09:30:00,60.61,60.7,60.53,60.63,110600.0,37.4506,37.5062,37.4011,37.4629,110600.0
2008-05-06 09:35:00,60.67,60.7,60.5,60.51,71400.0,37.4877,37.5062,37.3826,37.3888,71400.0
2008-05-06 09:40:00,60.5,60.54,60.32,60.37,100500.0,37.3826,37.4073,37.2714,37.3023,100500.0
2008-05-06 09:45:00,60.38,60.38,60.13,60.23,104400.0,37.3085,37.3085,37.154,37.2158,104400.0
2008-05-06 09:50:00,60.23,60.32,60.16,60.28,85700.0,37.2158,37.2714,37.1725,37.2467,85700.0
2008-05-06 09:55:00,60.29,60.29,60.18,60.28,91600.0,37.2529,37.2529,37.1849,37.2467,91600.0
2008-05-06 10:00:00,60.27,60.28,60.19,60.24,57100.0,37.2405,37.2467,37.1911,37.222,57100.0
2008-05-06 10:05:00,60.24,60.27,60.16,60.22,73100.0,37.222,37.2405,37.1725,37.2096,73100.0
2008-05-06 10:10:00,60.22,60.26,60.09,60.17,124500.0,37.2096,37.2343,37.1293,37.1787,124500.0
2008-05-06 10:15:00,60.16,60.25,60.09,60.24,114900.0,37.1725,37.2281,37.1293,37.222,114900.0
2008-05-06 10:20:00,60.25,60.31,60.23,60.25,40900.0,37.2281,37.2652,37.2158,37.2281,40900.0
2008-05-06 10:25:00,60.26,60.38,60.2,60.38,66600.0,37.2343,37.3085,37.1972,37.3085,66600.0
2008-05-06 10:30:00,60.36,60.38,60.25,60.27,32300.0,37.2961,37.3085,37.2281,37.2405,32300.0
2008-05-06 10:35:00,60.28,60.34,60.25,60.31,27600.0,37.2467,37.2837,37.2281,37.2652,27600.0
2008-05-06 10:40:00,60.32,60.36,60.31,60.33,36100.0,37.2714,37.2961,37.2652,37.2776,36100.0
2008-05-06 10:45:00,60.33,60.34,60.21,60.29,56900.0,37.2776,37.2837,37.2034,37.2529,56900.0
2008-05-06 10:50:00,60.3,60.31,60.23,60.31,45000.0,37.259,37.2652,37.2158,37.2652,45000.0
2008-05-06 10:55:00,60.31,60.35,60.29,60.32,67300.0,37.2652,37.2899,37.2529,37.2714,67300.0
2008-05-06 11:00:00,60.33,60.35,60.28,60.31,61500.0,37.2776,37.2899,37.2467,37.2652,61500.0
2008-05-06 11:05:00,60.31,60.36,60.27,60.31,77100.0,37.2652,37.2961,37.2405,37.2652,77100.0
2008-05-06 11:10:00,60.29,60.36,60.29,60.33,35600.0,37.2529,37.2961,37.2529,37.2776,35600.0
2008-05-06 11:15:00,60.33,60.33,60.22,60.23,47300.0,37.2776,37.2776,37.2096,37.2158,47300.0
2008-05-06 11:20:00,60.22,60.27,60.22,60.24,25100.0,37.2096,37.2405,37.2096,37.222,25100.0
2008-05-06 11:25:00,60.24,60.3,60.24,60.25,19600.0,37.222,37.259,37.222,37.2281,19600.0
2008-05-06 11:30:00,60.25,60.27,60.19,60.21,40500.0,37.2281,37.2405,37.1911,37.2034,40500.0
2008-05-06 11:35:00,60.2,60.22,60.17,60.18,35300.0,37.1972,37.2096,37.1787,37.1849,35300.0
2008-05-06 11:40:00,60.16,60.22,60.14,60.21,39500.0,37.1725,37.2096,37.1602,37.2034,39500.0
2008-05-06 11:45:00,60.22,60.24,60.2,60.21,33200.0,37.2096,37.222,37.1972,37.2034,33200.0
2008-05-06 11:50:00,60.21,60.29,60.19,60.19,43800.0,37.2034,37.2529,37.1911,37.1911,43800.0
2008-05-06 11:55:00,60.19,60.22,60.15,60.21,56500.0,37.1911,37.2096,37.1663,37.2034,56500.0
2008-05-06 12:00:00,60.22,60.27,60.16,60.18,53900.0,37.2096,37.2405,37.1725,37.1849,53900.0
2008-05-06 12:05:00,60.18,60.24,60.16,60.19,52200.0,37.1849,37.222,37.1725,37.1911,52200.0
2008-05-06 12:10:00,60.2,60.31,60.19,60.24,69400.0,37.1972,37.2652,37.1911,37.222,69400.0
2008-05-06 12:15:00,60.26,60.28,60.23,60.24,36400.0,37.2343,37.2467,37.2158,37.222,36400.0
2008-05-06 12:20:00,60.27,60.3,60.24,60.27,35900.0,37.2405,37.259,37.222,37.2405,35900.0
2008-05-06 12:25:00,60.27,60.31,60.22,60.24,27000.0,37.2405,37.2652,37.2096,37.222,27000.0
2008-05-06 12:30:00,60.26,60.29,60.23,60.24,17400.0,37.2343,37.2529,37.2158,37.222,17400.0
2008-05-06 12:35:00,60.24,60.27,60.24,60.24,20600.0,37.222,37.2405,37.222,37.222,20600.0
2008-05-06 12:40:00,60.24,60.31,60.23,60.31,42500.0,37.222,37.2652,37.2158,37.2652,42500.0
2008-05-06 12:45:00,60.3,60.39,60.29,60.36,92400.0,37.259,37.3146,37.2529,37.2961,92400.0
2008-05-06 12:50:00,60.35,60.45,60.34,60.38,48300.0,37.2899,37.3517,37.2837,37.3085,48300.0
2008-05-06 12:55:00,60.38,60.41,60.32,60.34,115100.0,37.3085,37.327,37.2714,37.2837,115100.0
2008-05-06 13:00:00,60.34,60.36,60.31,60.33,448000.0,37.2837,37.2961,37.2652,37.2776,448000.0
2008-05-06 13:05:00,60.33,60.38,60.32,60.38,57600.0,37.2776,37.3085,37.2714,37.3085,57600.0
2008-05-06 13:10:00,60.39,60.44,60.38,60.43,34200.0,37.3146,37.3455,37.3085,37.3394,34200.0
2008-05-06 13:15:00,60.42,60.55,60.42,60.52,27800.0,37.3332,37.4135,37.3332,37.395,27800.0
2008-05-06 13:20:00,60.53,60.58,60.48,60.52,26400.0,37.4011,37.432,37.3703,37.395,26400.0
2008-05-06 13:25:00,60.52,60.55,60.46,60.54,40500.0,37.395,37.4135,37.3579,37.4073,40500.0
2008-05-06 13:30:00,60.55,60.56,60.49,60.5,21700.0,37.4135,37.4197,37.3764,37.3826,21700.0
2008-05-06 13:35:00,60.49,60.59,60.47,60.58,22900.0,37.3764,37.4382,37.3641,37.432,22900.0
2008-05-06 13:40:00,60.58,60.65,60.54,60.62,28000.0,37.432,37.4753,37.4073,37.4568,28000.0
2008-05-06 13:45:00,60.61,60.63,60.49,60.5,42000.0,37.4506,37.4629,37.3764,37.3826,42000.0
2008-05-06 13:50:00,60.51,60.62,60.51,60.58,19000.0,37.3888,37.4568,37.3888,37.432,19000.0
2008-05-06 13:55:00,60.59,60.6,60.54,60.58,17600.0,37.4382,37.4444,37.4073,37.432,17600.0
2008-05-06 14:00:00,60.58,60.63,60.45,60.48,49000.0,37.432,37.4629,37.3517,37.3703,49000.0
2008-05-06 14:05:00,60.5,60.51,60.43,60.43,30200.0,37.3826,37.3888,37.3394,37.3394,30200.0
2008-05-06 14:10:00,60.43,60.51,60.41,60.49,22600.0,37.3394,37.3888,37.327,37.3764,22600.0
2008-05-06 14:15:00,60.5,60.57,60.47,60.54,27500.0,37.3826,37.4259,37.3641,37.4073,27500.0
2008-05-06 14:20:00,60.54,60.54,60.49,60.51,23900.0,37.4073,37.4073,37.3764,37.3888,23900.0
2008-05-06 14:25:00,60.51,60.55,60.49,60.55,32400.0,37.3888,37.4135,37.3764,37.4135,32400.0
2008-05-06 14:30:00,60.54,60.62,60.54,60.62,36900.0,37.4073,37.4568,37.4073,37.4568,36900.0
2008-05-06 14:35:00,60.62,60.64,60.5,60.52,39400.0,37.4568,37.4691,37.3826,37.395,39400.0
2008-05-06 14:40:00,60.51,60.53,60.49,60.52,25900.0,37.3888,37.4011,37.3764,37.395,25900.0
2008-05-06 14:45:00,60.52,60.6,60.52,60.6,71700.0,37.395,37.4444,37.395,37.4444,71700.0
2008-05-06 14:50:00,60.59,60.62,60.58,60.59,55200.0,37.4382,37.4568,37.432,37.4382,55200.0
2008-05-06 14:55:00,60.59,60.6,60.53,60.56,73500.0,37.4382,37.4444,37.4011,37.4197,73500.0
2008-05-06 15:00:00,60.55,60.57,60.53,60.54,42300.0,37.4135,37.4259,37.4011,37.4073,42300.0
2008-05-06 15:05:00,60.54,60.61,60.53,60.59,83400.0,37.4073,37.4506,37.4011,37.4382,83400.0
2008-05-06 15:10:00,60.6,60.6,60.54,60.56,56300.0,37.4444,37.4444,37.4073,37.4197,56300.0
2008-05-06 15:15:00,60.56,60.6,60.53,60.57,76100.0,37.4197,37.4444,37.4011,37.4259,76100.0
2008-05-06 15:20:00,60.57,60.59,60.52,60.55,87300.0,37.4259,37.4382,37.395,37.4135,87300.0
2008-05-06 15:25:00,60.55,60.6,60.52,60.53,50200.0,37.4135,37.4444,37.395,37.4011,50200.0
2008-05-06 15:30:00,60.54,60.6,60.53,60.57,106300.0,37.4073,37.4444,37.4011,37.4259,106300.0
2008-05-06 15:35:00,60.56,60.61,60.54,60.57,128400.0,37.4197,37.4506,37.4073,37.4259,128400.0
2008-05-06 15:40:00,60.57,60.58,60.52,60.54,63500.0,37.4259,37.432,37.395,37.4073,63500.0
2008-05-06 15:45:00,60.54,60.58,60.53,60.55,65400.0,37.4073,37.432,37.4011,37.4135,65400.0
2008-05-06 15:50:00,60.54,60.57,60.52,60.54,96400.0,37.4073,37.4259,37.395,37.4073,96400.0
2008-05-06 15:55:00,60.53,60.57,60.51,60.57,133500.0,37.4011,37.4259,37.3888,37.4259,133500.0
2008-05-07 09:30:00,60.4,60.49,60.32,60.42,111100.0,37.3208,37.3764,37.2714,37.3332,111100.0
2008-05-07 09:35:00,60.42,60.65,60.4,60.55,65000.0,37.3332,37.4753,37.3208,37.4135,65000.0
2008-05-07 09:40:00,60.55,60.55,60.15,60.19,134900.0,37.4135,37.4135,37.1663,37.1911,134900.0
2008-05-07 09:45:00,60.19,60.27,60.14,60.19,94500.0,37.1911,37.2405,37.1602,37.1911,94500.0
2008-05-07 09:50:00,60.17,60.37,60.17,60.29,89900.0,37.1787,37.3023,37.1787,37.2529,89900.0
2008-05-07 09:55:00,60.27,60.29,60.2,60.2,76900.0,37.2405,37.2529,37.1972,37.1972,76900.0
2008-05-07 10:00:00,60.2,60.22,60.04,60.07,69000.0,37.1972,37.2096,37.0984,37.1169,69000.0
2008-05-07 10:05:00,60.08,60.24,60.05,60.24,77200.0,37.1231,37.222,37.1046,37.222,77200.0
2008-05-07 10:10:00,60.24,60.35,60.2,60.35,42700.0,37.222,37.2899,37.1972,37.2899,42700.0
2008-05-07 10:15:00,60.35,60.43,60.28,60.4,213700.0,37.2899,37.3394,37.2467,37.3208,213700.0
2008-05-07 10:20:00,60.39,60.41,60.3,60.32,26200.0,37.3146,37.327,37.259,37.2714,26200.0
2008-05-07 10:25:00,60.31,60.37,60.27,60.32,47400.0,37.2652,37.3023,37.2405,37.2714,47400.0
2008-05-07 10:30:00,60.34,60.59,60.34,60.48,97600.0,37.2837,37.4382,37.2837,37.3703,97600.0
2008-05-07 10:35:00,60.49,60.63,60.45,60.62,32000.0,37.3764,37.4629,37.3517,37.4568,32000.0
2008-05-07 10:40:00,60.63,60.67,60.55,60.67,46600.0,37.4629,37.4877,37.4135,37.4877,46600.0
2008-05-07 10:45:00,60.66,60.69,60.57,60.6,51200.0,37.4815,37.5,37.4259,37.4444,51200.0
2008-05-07 10:50:00,60.59,60.62,60.59,60.61,32000.0,37.4382,37.4568,37.4382,37.4506,32000.0
2008-05-07 10:55:00,60.62,60.63,60.44,60.47,50000.0,37.4568,37.4629,37.3455,37.3641,50000.0
2008-05-07 11:00:00,60.46,60.59,60.42,60.59,35000.0,37.3579,37.4382,37.3332,37.4382,35000.0
2008-05-07 11:05:00,60.56,60.56,60.45,60.49,40000.0,37.4197,37.4197,37.3517,37.3764,40000.0
2008-05-07 11:10:00,60.51,60.55,60.47,60.51,34200.0,37.3888,37.4135,37.3641,37.3888,34200.0
2008-05-07 11:15:00,60.49,60.5,60.35,60.36,20700.0,37.3764,37.3826,37.2899,37.2961,20700.0
2008-05-07 11:20:00,60.35,60.36,60.31,60.32,32600.0,37.2899,37.2961,37.2652,37.2714,32600.0
2008-05-07 11:25:00,60.33,60.34,60.23,60.24,26400.0,37.2776,37.2837,37.2158,37.222,26400.0
2008-05-07 11:30:00,60.24,60.3,60.2,60.25,29900.0,37.222,37.259,37.1972,37.2281,29900.0
2008-05-07 11:35:00,60.26,60.26,60.2,60.2,23300.0,37.2343,37.2343,37.1972,37.1972,23300.0
2008-05-07 11:40:00,60.21,60.23,60.13,60.16,22700.0,37.2034,37.2158,37.154,37.1725,22700.0
2008-05-07 11:45:00,60.14,60.2,60.11,60.19,30600.0,37.1602,37.1972,37.1416,37.1911,30600.0
2008-05-07 11:50:00,60.2,60.2,60.15,60.16,31700.0,37.1972,37.1972,37.1663,37.1725,31700.0
2008-05-07 11:55:00,60.18,60.19,60.15,60.15,55200.0,37.1849,37.1911,37.1663,37.1663,55200.0
2008-05-07 12:00:00,60.17,60.28,60.15,60.28,41200.0,37.1787,37.2467,37.1663,37.2467,41200.0
2008-05-07 12:05:00,60.28,60.32,60.2,60.2,25000.0,37.2467,37.2714,37.1972,37.1972,25000.0
2008-05-07 12:10:00,60.2,60.22,60.15,60.17,50900.0,37.1972,37.2096,37.1663,37.1787,50900.0
2008-05-07 12:15:00,60.17,60.21,60.14,60.19,92100.0,37.1787,37.2034,37.1602,37.1911,92100.0
2008-05-07 12:20:00,60.2,60.21,60.16,60.17,61000.0,37.1972,37.2034,37.1725,37.1787,61000.0
2008-05-07 12:25:00,60.17,60.23,60.16,60.21,41700.0,37.1787,37.2158,37.1725,37.2034,41700.0
2008-05-07 12:30:00,60.21,60.27,60.18,60.2,69900.0,37.2034,37.2405,37.1849,37.1972,69900.0
2008-05-07 12:35:00,60.2,60.31,60.19,60.28,144600.0,37.1972,37.2652,37.1911,37.2467,144600.0
2008-05-07 12:40:00,60.27,60.3,60.22,60.23,15300.0,37.2405,37.259,37.2096,37.2158,15300.0
2008-05-07 12:45:00,60.23,60.24,60.2,60.21,11700.0,37.2158,37.222,37.1972,37.2034,11700.0
2008-05-07 12:50:00,60.2,60.26,60.17,60.25,19900.0,37.1972,37.2343,37.1787,37.2281,19900.0
2008-05-07 12:55:00,60.26,60.27,60.22,60.22,9300.0,37.2343,37.2405,37.2096,37.2096,9300.0
2008-05-07 13:00:00,60.22,60.22,60.16,60.18,42100.0,37.2096,37.2096,37.1725,37.1849,42100.0
2008-05-07 13:05:00,60.18,60.2,60.02,60.03,45400.0,37.1849,37.1972,37.086,37.0922,45400.0
2008-05-07 13:10:00,60.04,60.05,59.94,59.97,62500.0,37.0984,37.1046,37.0366,37.0551,62500.0
2008-05-07 13:15:00,59.98,60.02,59.96,59.98,37000.0,37.0613,37.086,37.0489,37.0613,37000.0
2008-05-07 13:20:00,60.0,60.02,59.97,60.02,22100.0,37.0737,37.086,37.0551,37.086,22100.0
2008-05-07 13:25:00,60.02,60.03,59.98,59.98,24900.0,37.086,37.0922,37.0613,37.0613,24900.0
2008-05-07 13:30:00,59.98,59.99,59.97,59.98,18400.0,37.0613,37.0675,37.0551,37.0613,18400.0
2008-05-07 13:35:00,59.98,59.99,59.94,59.95,34000.0,37.0613,37.0675,37.0366,37.0428,34000.0
2008-05-07 13:40:00,59.94,59.97,59.83,59.86,39500.0,37.0366,37.0551,36.9686,36.9872,39500.0
2008-05-07 13:45:00,59.85,59.9,59.85,59.9,34400.0,36.981,37.0119,36.981,37.0119,34400.0
2008-05-07 13:50:00,59.89,59.91,59.8,59.8,35700.0,37.0057,37.0181,36.9501,36.9501,35700.0
2008-05-07 13:55:00,59.8,59.83,59.76,59.82,41400.0,36.9501,36.9686,36.9254,36.9624,41400.0
2008-05-07 14:00:00,59.81,59.83,59.76,59.8,79400.0,36.9563,36.9686,36.9254,36.9501,79400.0
2008-05-07 14:05:00,59.79,59.81,59.62,59.73,195700.0,36.9439,36.9563,36.8389,36.9068,195700.0
2008-05-07 14:10:00,59.74,59.75,59.65,59.69,83100.0,36.913,36.9192,36.8574,36.8821,83100.0
2008-05-07 14:15:00,59.69,59.7,59.6,59.61,63500.0,36.8821,36.8883,36.8265,36.8327,63500.0
2008-05-07 14:20:00,59.61,59.64,59.52,59.53,74500.0,36.8327,36.8512,36.7771,36.7833,74500.0
2008-05-07 14:25:00,59.53,59.54,59.46,59.5,159400.0,36.7833,36.7894,36.74,36.7647,159400.0
2008-05-07 14:30:00,59.5,59.5,59.35,59.37,139600.0,36.7647,36.7647,36.672,36.6844,139600.0
2008-05-07 14:35:00,59.38,59.41,59.33,59.36,69600.0,36.6906,36.7091,36.6597,36.6782,69600.0
2008-05-07 14:40:00,59.36,59.41,59.31,59.4,72400.0,36.6782,36.7091,36.6473,36.7029,72400.0
2008-05-07 14:45:00,59.39,59.4,59.28,59.29,81500.0,36.6967,36.7029,36.6288,36.635,81500.0
2008-05-07 14:50:00,59.29,59.41,59.25,59.39,80200.0,36.635,36.7091,36.6102,36.6967,80200.0
2008-05-07 14:55:00,59.39,59.47,59.33,59.41,80700.0,36.6967,36.7462,36.6597,36.7091,80700.0
2008-05-07 15:00:00,59.41,59.63,59.39,59.56,133600.0,36.7091,36.845,36.6967,36.8018,133600.0
2008-05-07 15:05:00,59.57,59.57,59.41,59.47,91400.0,36.808,36.808,36.7091,36.7462,91400.0
2008-05-07 15:10:00,59.45,59.57,59.39,59.57,78100.0,36.7338,36.808,36.6967,36.808,78100.0
2008-05-07 15:15:00,59.56,59.61,59.51,59.51,76900.0,36.8018,36.8327,36.7709,36.7709,76900.0
2008-05-07 15:20:00,59.52,59.56,59.38,59.43,118000.0,36.7771,36.8018,36.6906,36.7215,118000.0
2008-05-07 15:25:00,59.43,59.45,59.3,59.42,133100.0,36.7215,36.7338,36.6411,36.7153,133100.0
2008-05-07 15:30:00,59.43,59.44,59.31,59.41,144700.0,36.7215,36.7276,36.6473,36.7091,144700.0
2008-05-07 15:35:00,59.41,59.47,59.38,59.43,139500.0,36.7091,36.7462,36.6906,36.7215,139500.0
2008-05-07 15:40:00,59.44,59.52,59.39,59.52,165900.0,36.7276,36.7771,36.6967,36.7771,165900.0
2008-05-07 15:45:00,59.52,59.59,59.45,59.45,219800.0,36.7771,36.8203,36.7338,36.7338,219800.0
2008-05-07 15:50:00,59.45,59.47,59.33,59.34,163200.0,36.7338,36.7462,36.6597,36.6659,163200.0
2008-05-07 15:55:00,59.34,59.4,59.29,59.3,214200.0,36.6659,36.7029,36.635,36.6411,214200.0
2008-05-08 09:30:00,59.73,59.75,59.28,59.33,306900.0,36.9068,36.9192,36.6288,36.6597,306900.0
2008-05-08 09:35:00,59.37,59.47,59.18,59.19,86400.0,36.6844,36.7462,36.567,36.5732,86400.0
2008-05-08 09:40:00,59.2,59.21,59.01,59.14,152100.0,36.5793,36.5855,36.4619,36.5423,152100.0
2008-05-08 09:45:00,59.14,59.24,59.06,59.14,87400.0,36.5423,36.6041,36.4928,36.5423,87400.0
2008-05-08 09:50:00,59.15,59.33,59.13,59.24,128700.0,36.5485,36.6597,36.5361,36.6041,128700.0
2008-05-08 09:55:00,59.25,59.32,59.2,59.3,72400.0,36.6102,36.6535,36.5793,36.6411,72400.0
2008-05-08 10:00:00,59.31,59.32,59.07,59.22,118000.0,36.6473,36.6535,36.499,36.5917,118000.0
2008-05-08 10:05:00,59.22,59.31,59.12,59.29,135800.0,36.5917,36.6473,36.5299,36.635,135800.0
2008-05-08 10:10:00,59.3,59.35,59.19,59.26,114300.0,36.6411,36.672,36.5732,36.6164,114300.0
2008-05-08 10:15:00,59.26,59.28,59.06,59.06,109300.0,36.6164,36.6288,36.4928,36.4928,109300.0
2008-05-08 10:20:00,59.06,59.07,58.99,59.07,165700.0,36.4928,36.499,36.4496,36.499,165700.0
2008-05-08 10:25:00,59.06,59.07,58.91,58.99,470500.0,36.4928,36.499,36.4002,36.4496,470500.0
2008-05-08 10:30:00,58.99,59.06,58.9,58.97,192200.0,36.4496,36.4928,36.394,36.4372,192200.0
2008-05-08 10:35:00,58.97,59.04,58.92,58.95,196700.0,36.4372,36.4805,36.4063,36.4249,196700.0
2008-05-08 10:40:00,58.95,59.0,58.89,58.97,72600.0,36.4249,36.4558,36.3878,36.4372,72600.0
2008-05-08 10:45:00,58.97,59.01,58.9,58.9,280600.0,36.4372,36.4619,36.394,36.394,280600.0
2008-05-08 10:50:00,58.91,59.02,58.79,58.81,109200.0,36.4002,36.4681,36.326,36.3384,109200.0
2008-05-08 10:55:00,58.79,58.92,58.79,58.86,77200.0,36.326,36.4063,36.326,36.3693,77200.0
2008-05-08 11:00:00,58.86,58.88,58.79,58.86,62500.0,36.3693,36.3816,36.326,36.3693,62500.0
2008-05-08 11:05:00,58.86,59.0,58.86,58.99,68900.0,36.3693,36.4558,36.3693,36.4496,68900.0
2008-05-08 11:10:00,59.0,59.0,58.96,59.0,45100.0,36.4558,36.4558,36.4311,36.4558,45100.0
2008-05-08 11:15:00,59.0,59.01,58.9,58.93,61300.0,36.4558,36.4619,36.394,36.4125,61300.0
2008-05-08 11:20:00,58.92,59.07,58.92,59.02,111600.0,36.4063,36.499,36.4063,36.4681,111600.0
2008-05-08 11:25:00,59.03,59.05,58.98,59.01,68700.0,36.4743,36.4867,36.4434,36.4619,68700.0
2008-05-08 11:30:00,59.0,59.07,58.99,59.05,71900.0,36.4558,36.499,36.4496,36.4867,71900.0
2008-05-08 11:35:00,59.06,59.25,59.02,59.08,45400.0,36.4928,36.6102,36.4681,36.5052,45400.0
2008-05-08 11:40:00,59.07,59.17,59.07,59.15,151300.0,36.499,36.5608,36.499,36.5485,151300.0
2008-05-08 11:45:00,59.15,59.2,59.14,59.2,40100.0,36.5485,36.5793,36.5423,36.5793,40100.0
2008-05-08 11:50:00,59.19,59.25,59.18,59.24,37800.0,36.5732,36.6102,36.567,36.6041,37800.0
2008-05-08 11:55:00,59.25,59.34,59.22,59.33,157300.0,36.6102,36.6659,36.5917,36.6597,157300.0
2008-05-08 12:00:00,59.33,59.37,59.31,59.37,51000.0,36.6597,36.6844,36.6473,36.6844,51000.0
2008-05-08 12:05:00,59.38,59.42,59.34,59.42,38500.0,36.6906,36.7153,36.6659,36.7153,38500.0
2008-05-08 12:10:00,59.43,59.49,59.37,59.37,56700.0,36.7215,36.7585,36.6844,36.6844,56700.0
2008-05-08 12:15:00,59.37,59.37,59.21,59.24,47600.0,36.6844,36.6844,36.5855,36.6041,47600.0
2008-05-08 12:20:00,59.24,59.32,59.23,59.31,31100.0,36.6041,36.6535,36.5979,36.6473,31100.0
2008-05-08 12:25:00,59.31,59.35,59.27,59.3,41800.0,36.6473,36.672,36.6226,36.6411,41800.0
2008-05-08 12:30:00,59.31,59.35,59.3,59.31,25400.0,36.6473,36.672,36.6411,36.6473,25400.0
2008-05-08 12:35:00,59.31,59.33,59.24,59.24,34900.0,36.6473,36.6597,36.6041,36.6041,34900.0
2008-05-08 12:40:00,59.26,59.27,59.24,59.27,102700.0,36.6164,36.6226,36.6041,36.6226,102700.0
2008-05-08 12:45:00,59.28,59.34,59.26,59.26,35400.0,36.6288,36.6659,36.6164,36.6164,35400.0
2008-05-08 12:50:00,59.27,59.28,59.25,59.28,32500.0,36.6226,36.6288,36.6102,36.6288,32500.0
2008-05-08 12:55:00,59.28,59.28,59.23,59.28,28900.0,36.6288,36.6288,36.5979,36.6288,28900.0
2008-05-08 13:00:00,59.28,59.33,59.25,59.29,45400.0,36.6288,36.6597,36.6102,36.635,45400.0
2008-05-08 13:05:00,59.29,59.33,59.27,59.29,25200.0,36.635,36.6597,36.6226,36.635,25200.0
2008-05-08 13:10:00,59.28,59.3,59.25,59.25,28000.0,36.6288,36.6411,36.6102,36.6102,28000.0
2008-05-08 13:15:00,59.25,59.3,59.22,59.28,40200.0,36.6102,36.6411,36.5917,36.6288,40200.0
2008-05-08 13:20:00,59.28,59.4,59.28,59.39,60700.0,36.6288,36.7029,36.6288,36.6967,60700.0
2008-05-08 13:25:00,59.39,59.45,59.36,59.4,103800.0,36.6967,36.7338,36.6782,36.7029,103800.0
2008-05-08 13:30:00,59.39,59.42,59.3,59.39,76800.0,36.6967,36.7153,36.6411,36.6967,76800.0
2008-05-08 13:35:00,59.38,59.45,59.34,59.38,63700.0,36.6906,36.7338,36.6659,36.6906,63700.0
2008-05-08 13:40:00,59.39,59.42,59.36,59.4,72500.0,36.6967,36.7153,36.6782,36.7029,72500.0
2008-05-08 13:45:00,59.39,59.45,59.38,59.45,37000.0,36.6967,36.7338,36.6906,36.7338,37000.0
2008-05-08 13:50:00,59.46,59.52,59.45,59.48,88600.0,36.74,36.7771,36.7338,36.7524,88600.0
2008-05-08 13:55:00,59.49,59.6,59.47,59.58,54100.0,36.7585,36.8265,36.7462,36.8141,54100.0
2008-05-08 14:00:00,59.59,59.62,59.55,59.59,178400.0,36.8203,36.8389,36.7956,36.8203,178400.0
2008-05-08 14:05:00,59.59,59.59,59.5,59.58,139900.0,36.8203,36.8203,36.7647,36.8141,139900.0
2008-05-08 14:10:00,59.59,59.67,59.58,59.64,54800.0,36.8203,36.8698,36.8141,36.8512,54800.0
2008-05-08 14:15:00,59.64,59.68,59.62,59.64,112300.0,36.8512,36.8759,36.8389,36.8512,112300.0
2008-05-08 14:20:00,59.64,59.7,59.64,59.67,111800.0,36.8512,36.8883,36.8512,36.8698,111800.0
2008-05-08 14:25:00,59.67,59.69,59.64,59.64,60400.0,36.8698,36.8821,36.8512,36.8512,60400.0
2008-05-08 14:30:00,59.64,59.69,59.61,59.66,67600.0,36.8512,36.8821,36.8327,36.8636,67600.0
2008-05-08 14:35:00,59.67,59.69,59.63,59.66,76000.0,36.8698,36.8821,36.845,36.8636,76000.0
2008-05-08 14:40:00,59.66,59.67,59.55,59.56,125100.0,36.8636,36.8698,36.7956,36.8018,125100.0
2008-05-08 14:45:00,59.54,59.63,59.51,59.59,82000.0,36.7894,36.845,36.7709,36.8203,82000.0
2008-05-08 14:50:00,59.59,59.66,59.57,59.66,66200.0,36.8203,36.8636,36.808,36.8636,66200.0
2008-05-08 14:55:00,59.66,59.66,59.57,59.63,56600.0,36.8636,36.8636,36.808,36.845,56600.0
2008-05-08 15:00:00,59.63,59.74,59.62,59.68,104700.0,36.845,36.913,36.8389,36.8759,104700.0
2008-05-08 15:05:00,59.66,59.73,59.63,59.73,116600.0,36.8636,36.9068,36.845,36.9068,116600.0
2008-05-08 15:10:00,59.72,59.73,59.65,59.67,142700.0,36.9007,36.9068,36.8574,36.8698,142700.0
2008-05-08 15:15:00,59.67,59.72,59.62,59.67,141700.0,36.8698,36.9007,36.8389,36.8698,141700.0
2008-05-08 15:20:00,59.67,59.71,59.63,59.7,113400.0,36.8698,36.8945,36.845,36.8883,113400.0
2008-05-08 15:25:00,59.7,59.79,59.67,59.7,108600.0,36.8883,36.9439,36.8698,36.8883,108600.0
2008-05-08 15:30:00,59.71,59.77,59.66,59.76,69500.0,36.8945,36.9315,36.8636,36.9254,69500.0
2008-05-08 15:35:00,59.76,59.78,59.69,59.75,98600.0,36.9254,36.9377,36.8821,36.9192,98600.0
2008-05-08 15:40:00,59.75,59.76,59.66,59.74,106000.0,36.9192,36.9254,36.8636,36.913,106000.0
2008-05-08 15:45:00,59.74,59.8,59.74,59.77,89000.0,36.913,36.9501,36.913,36.9315,89000.0
2008-05-08 15:50:00,59.78,59.8,59.69,59.71,132600.0,36.9377,36.9501,36.8821,36.8945,132600.0
2008-05-08 15:55:00,59.72,59.75,59.68,59.72,202300.0,36.9007,36.9192,36.8759,36.9007,202300.0
2008-05-09 09:30:00,59.06,59.58,59.06,59.32,135700.0,36.4928,36.8141,36.4928,36.6535,135700.0
2008-05-09 09:35:00,59.32,59.53,59.26,59.37,94100.0,36.6535,36.7833,36.6164,36.6844,94100.0
2008-05-09 09:40:00,59.37,59.42,59.29,59.33,68800.0,36.6844,36.7153,36.635,36.6597,68800.0
2008-05-09 09:45:00,59.33,59.39,59.27,59.37,64200.0,36.6597,36.6967,36.6226,36.6844,64200.0
2008-05-09 09:50:00,59.37,59.4,59.23,59.31,77600.0,36.6844,36.7029,36.5979,36.6473,77600.0
2008-05-09 09:55:00,59.31,59.31,59.2,59.21,97300.0,36.6473,36.6473,36.5793,36.5855,97300.0
2008-05-09 10:00:00,59.21,59.32,59.2,59.32,46100.0,36.5855,36.6535,36.5793,36.6535,46100.0
2008-05-09 10:05:00,59.32,59.52,59.31,59.51,104500.0,36.6535,36.7771,36.6473,36.7709,104500.0
2008-05-09 10:10:00,59.51,59.51,59.34,59.43,79300.0,36.7709,36.7709,36.6659,36.7215,79300.0
2008-05-09 10:15:00,59.45,59.52,59.37,59.47,85600.0,36.7338,36.7771,36.6844,36.7462,85600.0
2008-05-09 10:20:00,59.45,59.5,59.35,59.44,49500.0,36.7338,36.7647,36.672,36.7276,49500.0
2008-05-09 10:25:00,59.44,59.47,59.39,59.43,54500.0,36.7276,36.7462,36.6967,36.7215,54500.0
2008-05-09 10:30:00,59.44,59.53,59.42,59.52,52400.0,36.7276,36.7833,36.7153,36.7771,52400.0
2008-05-09 10:35:00,59.51,59.56,59.48,59.49,99300.0,36.7709,36.8018,36.7524,36.7585,99300.0
2008-05-09 10:40:00,59.49,59.55,59.45,59.46,88200.0,36.7585,36.7956,36.7338,36.74,88200.0
2008-05-09 10:45:00,59.46,59.55,59.4,59.4,106300.0,36.74,36.7956,36.7029,36.7029,106300.0
2008-05-09 10:50:00,59.42,59.43,59.29,59.33,74700.0,36.7153,36.7215,36.635,36.6597,74700.0
2008-05-09 10:55:00,59.32,59.38,59.27,59.35,40400.0,36.6535,36.6906,36.6226,36.672,40400.0
2008-05-09 11:00:00,59.35,59.4,59.33,59.36,40100.0,36.672,36.7029,36.6597,36.6782,40100.0
2008-05-09 11:05:00,59.36,59.41,59.34,59.36,43500.0,36.6782,36.7091,36.6659,36.6782,43500.0
2008-05-09 11:10:00,59.36,59.38,59.33,59.36,32600.0,36.6782,36.6906,36.6597,36.6782,32600.0
2008-05-09 11:15:00,59.34,59.43,59.34,59.4,29400.0,36.6659,36.7215,36.6659,36.7029,29400.0
2008-05-09 11:20:00,59.4,59.4,59.32,59.36,33200.0,36.7029,36.7029,36.6535,36.6782,33200.0
2008-05-09 11:25:00,59.36,59.38,59.32,59.32,82700.0,36.6782,36.6906,36.6535,36.6535,82700.0
2008-05-09 11:30:00,59.32,59.33,59.23,59.23,44700.0,36.6535,36.6597,36.5979,36.5979,44700.0
2008-05-09 11:35:00,59.23,59.26,59.19,59.2,32900.0,36.5979,36.6164,36.5732,36.5793,32900.0
2008-05-09 11:40:00,59.21,59.23,59.15,59.19,42700.0,36.5855,36.5979,36.5485,36.5732,42700.0
2008-05-09 11:45:00,59.19,59.32,59.18,59.3,44000.0,36.5732,36.6535,36.567,36.6411,44000.0
2008-05-09 11:50:00,59.33,59.34,59.22,59.25,80700.0,36.6597,36.6659,36.5917,36.6102,80700.0
2008-05-09 11:55:00,59.25,59.28,59.21,59.21,29500.0,36.6102,36.6288,36.5855,36.5855,29500.0
2008-05-09 12:00:00,59.21,59.23,59.16,59.18,29900.0,36.5855,36.5979,36.5546,36.567,29900.0
2008-05-09 12:05:00,59.19,59.22,59.14,59.19,32400.0,36.5732,36.5917,36.5423,36.5732,32400.0
2008-05-09 12:10:00,59.18,59.32,59.18,59.3,35300.0,36.567,36.6535,36.567,36.6411,35300.0
2008-05-09 12:15:00,59.3,59.33,59.3,59.33,26700.0,36.6411,36.6597,36.6411,36.6597,26700.0
2008-05-09 12:20:00,59.34,59.35,59.3,59.31,27000.0,36.6659,36.672,36.6411,36.6473,27000.0
2008-05-09 12:25:00,59.31,59.38,59.29,59.35,32900.0,36.6473,36.6906,36.635,36.672,32900.0
2008-05-09 12:30:00,59.35,59.36,59.29,59.34,40600.0,36.672,36.6782,36.635,36.6659,40600.0
2008-05-09 12:35:00,59.34,59.39,59.33,59.36,41500.0,36.6659,36.6967,36.6597,36.6782,41500.0
2008-05-09 12:40:00,59.36,59.38,59.33,59.36,25500.0,36.6782,36.6906,36.6597,36.6782,25500.0
2008-05-09 12:45:00,59.36,59.39,59.33,59.34,38300.0,36.6782,36.6967,36.6597,36.6659,38300.0
2008-05-09 12:50:00,59.34,59.36,59.33,59.33,25700.0,36.6659,36.6782,36.6597,36.6597,25700.0
2008-05-09 12:55:00,59.33,59.38,59.31,59.34,30000.0,36.6597,36.6906,36.6473,36.6659,30000.0
2008-05-09 13:00:00,59.32,59.33,59.24,59.28,37300.0,36.6535,36.6597,36.6041,36.6288,37300.0
2008-05-09 13:05:00,59.28,59.32,59.22,59.27,78400.0,36.6288,36.6535,36.5917,36.6226,78400.0
2008-05-09 13:10:00,59.27,59.3,59.23,59.23,25600.0,36.6226,36.6411,36.5979,36.5979,25600.0
2008-05-09 13:15:00,59.25,59.25,59.2,59.21,29900.0,36.6102,36.6102,36.5793,36.5855,29900.0
2008-05-09 13:20:00,59.21,59.26,59.21,59.25,16100.0,36.5855,36.6164,36.5855,36.6102,16100.0
2008-05-09 13:25:00,59.26,59.31,59.23,59.27,30800.0,36.6164,36.6473,36.5979,36.6226,30800.0
2008-05-09 13:30:00,59.26,59.28,59.24,59.24,24300.0,36.6164,36.6288,36.6041,36.6041,24300.0
2008-05-09 13:35:00,59.24,59.26,59.22,59.22,35000.0,36.6041,36.6164,36.5917,36.5917,35000.0
2008-05-09 13:40:00,59.23,59.27,59.22,59.23,24500.0,36.5979,36.6226,36.5917,36.5979,24500.0
2008-05-09 13:45:00,59.24,59.28,59.23,59.27,30400.0,36.6041,36.6288,36.5979,36.6226,30400.0
2008-05-09 13:50:00,59.26,59.33,59.26,59.28,65200.0,36.6164,36.6597,36.6164,36.6288,65200.0
2008-05-09 13:55:00,59.3,59.38,59.28,59.34,40500.0,36.6411,36.6906,36.6288,36.6659,40500.0
2008-05-09 14:00:00,59.33,59.38,59.28,59.32,80600.0,36.6597,36.6906,36.6288,36.6535,80600.0
2008-05-09 14:05:00,59.32,59.32,59.21,59.25,125000.0,36.6535,36.6535,36.5855,36.6102,125000.0
2008-05-09 14:10:00,59.25,59.29,59.22,59.23,30700.0,36.6102,36.635,36.5917,36.5979,30700.0
2008-05-09 14:15:00,59.23,59.36,59.22,59.31,74800.0,36.5979,36.6782,36.5917,36.6473,74800.0
2008-05-09 14:20:00,59.29,59.33,59.27,59.3,34300.0,36.635,36.6597,36.6226,36.6411,34300.0
2008-05-09 14:25:00,59.3,59.33,59.23,59.24,43800.0,36.6411,36.6597,36.5979,36.6041,43800.0
2008-05-09 14:30:00,59.23,59.29,59.21,59.24,72700.0,36.5979,36.635,36.5855,36.6041,72700.0
2008-05-09 14:35:00,59.24,59.28,59.22,59.27,44200.0,36.6041,36.6288,36.5917,36.6226,44200.0
2008-05-09 14:40:00,59.27,59.27,59.21,59.25,43500.0,36.6226,36.6226,36.5855,36.6102,43500.0
2008-05-09 14:45:00,59.25,59.28,59.21,59.21,70400.0,36.6102,36.6288,36.5855,36.5855,70400.0
2008-05-09 14:50:00,59.2,59.28,59.2,59.27,69800.0,36.5793,36.6288,36.5793,36.6226,69800.0
2008-05-09 14:55:00,59.27,59.33,59.24,59.29,62100.0,36.6226,36.6597,36.6041,36.635,62100.0
2008-05-09 15:00:00,59.29,59.35,59.27,59.3,51200.0,36.635,36.672,36.6226,36.6411,51200.0
2008-05-09 15:05:00,59.3,59.35,59.3,59.34,45600.0,36.6411,36.672,36.6411,36.6659,45600.0
2008-05-09 15:10:00,59.33,59.33,59.29,59.31,50600.0,36.6597,36.6597,36.635,36.6473,50600.0
2008-05-09 15:15:00,59.32,59.33,59.27,59.28,66600.0,36.6535,36.6597,36.6226,36.6288,66600.0
2008-05-09 15:20:00,59.29,59.31,59.22,59.25,92300.0,36.635,36.6473,36.5917,36.6102,92300.0
2008-05-09 15:25:00,59.26,59.34,59.26,59.33,110300.0,36.6164,36.6659,36.6164,36.6597,110300.0
2008-05-09 15:30:00,59.34,59.39,59.3,59.35,134000.0,36.6659,36.6967,36.6411,36.672,134000.0
2008-05-09 15:35:00,59.36,59.4,59.34,59.39,108000.0,36.6782,36.7029,36.6659,36.6967,108000.0
2008-05-09 15:40:00,59.39,59.46,59.34,59.36,178600.0,36.6967,36.74,36.6659,36.6782,178600.0
2008-05-09 15:45:00,59.36,59.39,59.29,59.29,198600.0,36.6782,36.6967,36.635,36.635,198600.0
2008-05-09 15:50:00,59.3,59.3,59.2,59.2,140400.0,36.6411,36.6411,36.5793,36.5793,140400.0
2008-05-09 15:55:00,59.2,59.25,59.16,59.25,247900.0,36.5793,36.6102,36.5546,36.6102,247900.0
2008-05-12 09:30:00,59.3,59.63,59.3,59.61,96700.0,36.6411,36.845,36.6411,36.8327,96700.0
2008-05-12 09:35:00,59.61,59.73,59.55,59.7,76500.0,36.8327,36.9068,36.7956,36.8883,76500.0
2008-05-12 09:40:00,59.7,59.75,59.58,59.75,87100.0,36.8883,36.9192,36.8141,36.9192,87100.0
2008-05-12 09:45:00,59.75,59.94,59.74,59.82,98800.0,36.9192,37.0366,36.913,36.9624,98800.0
2008-05-12 09:50:00,59.83,59.83,59.62,59.8,53300.0,36.9686,36.9686,36.8389,36.9501,53300.0
2008-05-12 09:55:00,59.8,59.82,59.72,59.8,73300.0,36.9501,36.9624,36.9007,36.9501,73300.0
2008-05-12 10:00:00,59.8,59.9,59.75,59.81,74500.0,36.9501,37.0119,36.9192,36.9563,74500.0
2008-05-12 10:05:00,59.8,59.86,59.75,59.85,47900.0,36.9501,36.9872,36.9192,36.981,47900.0
2008-05-12 10:10:00,59.85,59.94,59.85,59.86,51100.0,36.981,37.0366,36.981,36.9872,51100.0
2008-05-12 10:15:00,59.87,59.91,59.77,59.82,50100.0,36.9933,37.0181,36.9315,36.9624,50100.0
2008-05-12 10:20:00,59.81,59.9,59.79,59.88,33500.0,36.9563,37.0119,36.9439,36.9995,33500.0
2008-05-12 10:25:00,59.86,59.91,59.83,59.88,48100.0,36.9872,37.0181,36.9686,36.9995,48100.0
2008-05-12 10:30:00,59.89,59.96,59.85,59.92,41300.0,37.0057,37.0489,36.981,37.0242,41300.0
2008-05-12 10:35:00,59.92,60.05,59.91,60.0,118200.0,37.0242,37.1046,37.0181,37.0737,118200.0
2008-05-12 10:40:00,60.0,60.03,59.87,59.93,66700.0,37.0737,37.0922,36.9933,37.0304,66700.0
2008-05-12 10:45:00,59.94,60.06,59.93,60.01,59600.0,37.0366,37.1107,37.0304,37.0798,59600.0
2008-05-12 10:50:00,60.0,60.05,59.99,60.0,37900.0,37.0737,37.1046,37.0675,37.0737,37900.0
2008-05-12 10:55:00,60.0,60.01,59.94,59.95,26900.0,37.0737,37.0798,37.0366,37.0428,26900.0
2008-05-12 11:00:00,59.96,60.05,59.94,60.04,30700.0,37.0489,37.1046,37.0366,37.0984,30700.0
2008-05-12 11:05:00,60.05,60.05,59.96,60.0,45300.0,37.1046,37.1046,37.0489,37.0737,45300.0
2008-05-12 11:10:00,59.99,60.05,59.99,60.0,24900.0,37.0675,37.1046,37.0675,37.0737,24900.0
2008-05-12 11:15:00,60.0,60.02,59.95,59.95,31300.0,37.0737,37.086,37.0428,37.0428,31300.0
2008-05-12 11:20:00,59.96,60.03,59.94,60.01,34300.0,37.0489,37.0922,37.0366,37.0798,34300.0
2008-05-12 11:25:00,60.03,60.03,59.98,60.01,35100.0,37.0922,37.0922,37.0613,37.0798,35100.0
2008-05-12 11:30:00,60.02,60.02,59.97,59.97,18300.0,37.086,37.086,37.0551,37.0551,18300.0
2008-05-12 11:35:00,59.97,60.02,59.97,60.02,23800.0,37.0551,37.086,37.0551,37.086,23800.0
2008-05-12 11:40:00,60.01,60.07,60.01,60.03,38100.0,37.0798,37.1169,37.0798,37.0922,38100.0
2008-05-12 11:45:00,60.04,60.07,60.01,60.06,38800.0,37.0984,37.1169,37.0798,37.1107,38800.0
2008-05-12 11:50:00,60.07,60.07,59.96,59.96,64500.0,37.1169,37.1169,37.0489,37.0489,64500.0
2008-05-12 11:55:00,59.96,59.99,59.94,59.96,53500.0,37.0489,37.0675,37.0366,37.0489,53500.0
2008-05-12 12:00:00,59.97,60.05,59.97,60.02,45000.0,37.0551,37.1046,37.0551,37.086,45000.0
2008-05-12 12:05:00,60.02,60.04,60.01,60.03,23200.0,37.086,37.0984,37.0798,37.0922,23200.0
2008-05-12 12:10:00,60.03,60.07,59.97,59.98,42900.0,37.0922,37.1169,37.0551,37.0613,42900.0
2008-05-12 12:15:00,59.98,59.98,59.89,59.95,29300.0,37.0613,37.0613,37.0057,37.0428,29300.0
2008-05-12 12:20:00,59.94,59.96,59.91,59.95,18900.0,37.0366,37.0489,37.0181,37.0428,18900.0
2008-05-12 12:25:00,59.96,60.01,59.95,59.99,42200.0,37.0489,37.0798,37.0428,37.0675,42200.0
2008-05-12 12:30:00,59.99,59.99,59.95,59.95,24100.0,37.0675,37.0675,37.0428,37.0428,24100.0
2008-05-12 12:35:00,59.96,60.0,59.9,59.9,63800.0,37.0489,37.0737,37.0119,37.0119,63800.0
2008-05-12 12:40:00,59.9,59.97,59.89,59.97,17300.0,37.0119,37.0551,37.0057,37.0551,17300.0
2008-05-12 12:45:00,59.97,60.07,59.97,60.03,61000.0,37.0551,37.1169,37.0551,37.0922,61000.0
2008-05-12 12:50:00,60.04,60.14,60.03,60.13,33000.0,37.0984,37.1602,37.0922,37.154,33000.0
2008-05-12 12:55:00,60.14,60.15,60.11,60.13,36700.0,37.1602,37.1663,37.1416,37.154,36700.0
2008-05-12 13:00:00,60.12,60.13,60.1,60.12,40700.0,37.1478,37.154,37.1355,37.1478,40700.0
2008-05-12 13:05:00,60.12,60.14,60.06,60.06,32600.0,37.1478,37.1602,37.1107,37.1107,32600.0
2008-05-12 13:10:00,60.06,60.1,60.06,60.1,22900.0,37.1107,37.1355,37.1107,37.1355,22900.0
2008-05-12 13:15:00,60.1,60.14,60.09,60.14,127500.0,37.1355,37.1602,37.1293,37.1602,127500.0
2008-05-12 13:20:00,60.14,60.18,60.13,60.17,45100.0,37.1602,37.1849,37.154,37.1787,45100.0
2008-05-12 13:25:00,60.17,60.21,60.15,60.16,67300.0,37.1787,37.2034,37.1663,37.1725,67300.0
2008-05-12 13:30:00,60.17,60.18,60.11,60.15,55900.0,37.1787,37.1849,37.1416,37.1663,55900.0
2008-05-12 13:35:00,60.15,60.17,60.14,60.17,40600.0,37.1663,37.1787,37.1602,37.1787,40600.0
2008-05-12 13:40:00,60.17,60.24,60.17,60.21,57900.0,37.1787,37.222,37.1787,37.2034,57900.0
2008-05-12 13:45:00,60.2,60.25,60.2,60.24,34900.0,37.1972,37.2281,37.1972,37.222,34900.0
2008-05-12 13:50:00,60.24,60.25,60.22,60.22,18100.0,37.222,37.2281,37.2096,37.2096,18100.0
2008-05-12 13:55:00,60.22,60.25,60.22,60.25,33000.0,37.2096,37.2281,37.2096,37.2281,33000.0
2008-05-12 14:00:00,60.24,60.25,60.21,60.24,45500.0,37.222,37.2281,37.2034,37.222,45500.0
2008-05-12 14:05:00,60.24,60.24,60.22,60.23,27400.0,37.222,37.222,37.2096,37.2158,27400.0
2008-05-12 14:10:00,60.23,60.32,60.22,60.31,59300.0,37.2158,37.2714,37.2096,37.2652,59300.0
2008-05-12 14:15:00,60.32,60.35,60.3,60.35,53200.0,37.2714,37.2899,37.259,37.2899,53200.0
2008-05-12 14:20:00,60.34,60.4,60.34,60.39,58700.0,37.2837,37.3208,37.2837,37.3146,58700.0
2008-05-12 14:25:00,60.4,60.57,60.4,60.52,223100.0,37.3208,37.4259,37.3208,37.395,223100.0
2008-05-12 14:30:00,60.52,60.61,60.51,60.6,99400.0,37.395,37.4506,37.3888,37.4444,99400.0
2008-05-12 14:35:00,60.6,60.7,60.59,60.68,137300.0,37.4444,37.5062,37.4382,37.4938,137300.0
2008-05-12 14:40:00,60.68,60.77,60.67,60.75,175100.0,37.4938,37.5494,37.4877,37.5371,175100.0
2008-05-12 14:45:00,60.75,60.82,60.74,60.82,76900.0,37.5371,37.5803,37.5309,37.5803,76900.0
2008-05-12 14:50:00,60.82,60.87,60.81,60.87,118200.0,37.5803,37.6112,37.5742,37.6112,118200.0
2008-05-12 14:55:00,60.87,60.87,60.8,60.81,75700.0,37.6112,37.6112,37.568,37.5742,75700.0
2008-05-12 15:00:00,60.82,60.9,60.81,60.9,126900.0,37.5803,37.6298,37.5742,37.6298,126900.0
2008-05-12 15:05:00,60.9,60.93,60.83,60.84,172800.0,37.6298,37.6483,37.5865,37.5927,172800.0
2008-05-12 15:10:00,60.85,60.9,60.83,60.9,98900.0,37.5989,37.6298,37.5865,37.6298,98900.0
2008-05-12 15:15:00,60.9,60.98,60.88,60.97,109000.0,37.6298,37.6792,37.6174,37.673,109000.0
2008-05-12 15:20:00,60.97,60.98,60.92,60.98,139400.0,37.673,37.6792,37.6421,37.6792,139400.0
2008-05-12 15:25:00,60.97,60.98,60.88,60.93,229100.0,37.673,37.6792,37.6174,37.6483,229100.0
2008-05-12 15:30:00,60.93,60.98,60.9,60.97,146400.0,37.6483,37.6792,37.6298,37.673,146400.0
2008-05-12 15:35:00,60.96,61.04,60.96,61.0,265200.0,37.6668,37.7163,37.6668,37.6916,265200.0
2008-05-12 15:40:00,61.0,61.0,60.86,60.88,189200.0,37.6916,37.6916,37.6051,37.6174,189200.0
2008-05-12 15:45:00,60.88,60.97,60.87,60.94,202700.0,37.6174,37.673,37.6112,37.6545,202700.0
2008-05-12 15:50:00,60.94,60.97,60.94,60.97,197600.0,37.6545,37.673,37.6545,37.673,197600.0
2008-05-12 15:55:00,60.97,60.98,60.86,60.92,244500.0,37.673,37.6792,37.6051,37.6421,244500.0
2008-05-13 09:30:00,60.9,60.94,60.76,60.87,175100.0,37.6298,37.6545,37.5433,37.6112,175100.0
2008-05-13 09:35:00,60.87,60.95,60.82,60.89,56200.0,37.6112,37.6607,37.5803,37.6236,56200.0
2008-05-13 09:40:00,60.89,60.91,60.77,60.87,57800.0,37.6236,37.6359,37.5494,37.6112,57800.0
2008-05-13 09:45:00,60.88,61.04,60.83,61.02,92500.0,37.6174,37.7163,37.5865,37.7039,92500.0
2008-05-13 09:50:00,61.02,61.06,61.0,61.02,97900.0,37.7039,37.7286,37.6916,37.7039,97900.0
2008-05-13 09:55:00,61.02,61.1,61.0,61.07,76500.0,37.7039,37.7533,37.6916,37.7348,76500.0
2008-05-13 10:00:00,61.09,61.24,61.08,61.22,123500.0,37.7472,37.8399,37.741,37.8275,123500.0
2008-05-13 10:05:00,61.22,61.29,61.19,61.28,237700.0,37.8275,37.8707,37.809,37.8646,237700.0
2008-05-13 10:10:00,61.28,61.5,61.27,61.48,236900.0,37.8646,38.0005,37.8584,37.9881,236900.0
2008-05-13 10:15:00,61.48,61.76,61.47,61.66,285600.0,37.9881,38.1612,37.982,38.0994,285600.0
2008-05-13 10:20:00,61.66,61.75,61.62,61.71,89300.0,38.0994,38.155,38.0747,38.1303,89300.0
2008-05-13 10:25:00,61.71,61.76,61.63,61.67,102700.0,38.1303,38.1612,38.0808,38.1055,102700.0
2008-05-13 10:30:00,61.67,61.7,61.56,61.59,102100.0,38.1055,38.1241,38.0376,38.0561,102100.0
2008-05-13 10:35:00,61.6,61.68,61.54,61.6,131400.0,38.0623,38.1117,38.0252,38.0623,131400.0
2008-05-13 10:40:00,61.59,61.61,61.52,61.53,112900.0,38.0561,38.0685,38.0129,38.019,112900.0
2008-05-13 10:45:00,61.54,61.54,61.27,61.3,85200.0,38.0252,38.0252,37.8584,37.8769,85200.0
2008-05-13 10:50:00,61.3,61.31,61.17,61.17,69000.0,37.8769,37.8831,37.7966,37.7966,69000.0
2008-05-13 10:55:00,61.17,61.21,61.11,61.16,80000.0,37.7966,37.8213,37.7595,37.7904,80000.0
2008-05-13 11:00:00,61.17,61.27,61.11,61.25,115700.0,37.7966,37.8584,37.7595,37.846,115700.0
2008-05-13 11:05:00,61.26,61.35,61.26,61.33,95500.0,37.8522,37.9078,37.8522,37.8955,95500.0
2008-05-13 11:10:00,61.33,61.34,61.2,61.21,69700.0,37.8955,37.9016,37.8151,37.8213,69700.0
2008-05-13 11:15:00,61.21,61.34,61.16,61.16,100800.0,37.8213,37.9016,37.7904,37.7904,100800.0
2008-05-13 11:20:00,61.16,61.18,61.06,61.07,79300.0,37.7904,37.8028,37.7286,37.7348,79300.0
2008-05-13 11:25:00,61.08,61.1,61.01,61.03,74100.0,37.741,37.7533,37.6977,37.7101,74100.0
2008-05-13 11:30:00,61.04,61.1,61.02,61.09,46700.0,37.7163,37.7533,37.7039,37.7472,46700.0
2008-05-13 11:35:00,61.09,61.15,61.0,61.02,86300.0,37.7472,37.7842,37.6916,37.7039,86300.0
2008-05-13 11:40:00,61.03,61.08,60.99,61.07,67800.0,37.7101,37.741,37.6854,37.7348,67800.0
2008-05-13 11:45:00,61.07,61.19,61.06,61.08,90300.0,37.7348,37.809,37.7286,37.741,90300.0
2008-05-13 11:50:00,61.07,61.08,60.98,61.02,58700.0,37.7348,37.741,37.6792,37.7039,58700.0
2008-05-13 11:55:00,61.02,61.16,61.02,61.16,223000.0,37.7039,37.7904,37.7039,37.7904,223000.0
2008-05-13 12:00:00,61.16,61.25,61.13,61.16,108000.0,37.7904,37.846,37.7719,37.7904,108000.0
2008-05-13 12:05:00,61.17,61.2,61.14,61.15,79900.0,37.7966,37.8151,37.7781,37.7842,79900.0
2008-05-13 12:10:00,61.15,61.15,61.0,61.08,109600.0,37.7842,37.7842,37.6916,37.741,109600.0
2008-05-13 12:15:00,61.07,61.1,61.02,61.09,66000.0,37.7348,37.7533,37.7039,37.7472,66000.0
2008-05-13 12:20:00,61.09,61.12,61.08,61.1,33300.0,37.7472,37.7657,37.741,37.7533,33300.0
2008-05-13 12:25:00,61.11,61.15,61.11,61.14,37200.0,37.7595,37.7842,37.7595,37.7781,37200.0
2008-05-13 12:30:00,61.14,61.17,61.13,61.13,44000.0,37.7781,37.7966,37.7719,37.7719,44000.0
2008-05-13 12:35:00,61.13,61.14,61.09,61.09,77800.0,37.7719,37.7781,37.7472,37.7472,77800.0
2008-05-13 12:40:00,61.11,61.11,60.99,61.02,47000.0,37.7595,37.7595,37.6854,37.7039,47000.0
2008-05-13 12:45:00,61.01,61.05,60.85,60.88,66700.0,37.6977,37.7225,37.5989,37.6174,66700.0
2008-05-13 12:50:00,60.9,60.93,60.81,60.83,48400.0,37.6298,37.6483,37.5742,37.5865,48400.0
2008-05-13 12:55:00,60.84,60.87,60.79,60.81,59800.0,37.5927,37.6112,37.5618,37.5742,59800.0
2008-05-13 13:00:00,60.83,61.0,60.79,60.84,70900.0,37.5865,37.6916,37.5618,37.5927,70900.0
2008-05-13 13:05:00,60.83,60.89,60.83,60.89,26900.0,37.5865,37.6236,37.5865,37.6236,26900.0
2008-05-13 13:10:00,60.9,60.92,60.84,60.88,47600.0,37.6298,37.6421,37.5927,37.6174,47600.0
2008-05-13 13:15:00,60.89,60.89,60.83,60.84,28100.0,37.6236,37.6236,37.5865,37.5927,28100.0
2008-05-13 13:20:00,60.84,61.0,60.84,60.91,79200.0,37.5927,37.6916,37.5927,37.6359,79200.0
2008-05-13 13:25:00,60.92,60.95,60.87,60.95,34400.0,37.6421,37.6607,37.6112,37.6607,34400.0
2008-05-13 13:30:00,60.95,61.04,60.91,61.01,49900.0,37.6607,37.7163,37.6359,37.6977,49900.0
2008-05-13 13:35:00,61.01,61.11,60.95,61.08,50000.0,37.6977,37.7595,37.6607,37.741,50000.0
2008-05-13 13:40:00,61.08,61.12,61.08,61.1,16000.0,37.741,37.7657,37.741,37.7533,16000.0
2008-05-13 13:45:00,61.1,61.13,61.09,61.1,27800.0,37.7533,37.7719,37.7472,37.7533,27800.0
2008-05-13 13:50:00,61.12,61.13,61.09,61.13,29500.0,37.7657,37.7719,37.7472,37.7719,29500.0
2008-05-13 13:55:00,61.11,61.12,61.03,61.05,31700.0,37.7595,37.7657,37.7101,37.7225,31700.0
2008-05-13 14:00:00,61.06,61.12,61.04,61.11,29900.0,37.7286,37.7657,37.7163,37.7595,29900.0
2008-05-13 14:05:00,61.1,61.11,61.04,61.04,35400.0,37.7533,37.7595,37.7163,37.7163,35400.0
2008-05-13 14:10:00,61.05,61.05,60.93,60.99,72700.0,37.7225,37.7225,37.6483,37.6854,72700.0
2008-05-13 14:15:00,60.99,61.05,60.99,61.01,61700.0,37.6854,37.7225,37.6854,37.6977,61700.0
2008-05-13 14:20:00,61.01,61.07,60.96,60.99,53700.0,37.6977,37.7348,37.6668,37.6854,53700.0
2008-05-13 14:25:00,60.98,61.0,60.98,60.99,28000.0,37.6792,37.6916,37.6792,37.6854,28000.0
2008-05-13 14:30:00,60.99,60.99,60.94,60.96,30800.0,37.6854,37.6854,37.6545,37.6668,30800.0
2008-05-13 14:35:00,60.97,60.98,60.89,60.94,42400.0,37.673,37.6792,37.6236,37.6545,42400.0
2008-05-13 14:40:00,60.93,60.97,60.91,60.92,60900.0,37.6483,37.673,37.6359,37.6421,60900.0
2008-05-13 14:45:00,60.92,60.95,60.87,60.88,47500.0,37.6421,37.6607,37.6112,37.6174,47500.0
2008-05-13 14:50:00,60.88,61.0,60.88,61.0,70200.0,37.6174,37.6916,37.6174,37.6916,70200.0
2008-05-13 14:55:00,60.99,61.07,60.99,61.06,90800.0,37.6854,37.7348,37.6854,37.7286,90800.0
2008-05-13 15:00:00,61.06,61.18,61.05,61.16,97900.0,37.7286,37.8028,37.7225,37.7904,97900.0
2008-05-13 15:05:00,61.17,61.18,61.09,61.14,76600.0,37.7966,37.8028,37.7472,37.7781,76600.0
2008-05-13 15:10:00,61.14,61.18,61.09,61.11,82100.0,37.7781,37.8028,37.7472,37.7595,82100.0
2008-05-13 15:15:00,61.11,61.14,61.06,61.07,61900.0,37.7595,37.7781,37.7286,37.7348,61900.0
2008-05-13 15:20:00,61.06,61.09,61.04,61.08,89000.0,37.7286,37.7472,37.7163,37.741,89000.0
2008-05-13 15:25:00,61.08,61.17,61.03,61.17,80200.0,37.741,37.7966,37.7101,37.7966,80200.0
2008-05-13 15:30:00,61.17,61.22,61.15,61.18,65500.0,37.7966,37.8275,37.7842,37.8028,65500.0
2008-05-13 15:35:00,61.19,61.19,61.13,61.16,50100.0,37.809,37.809,37.7719,37.7904,50100.0
2008-05-13 15:40:00,61.16,61.19,61.14,61.15,43500.0,37.7904,37.809,37.7781,37.7842,43500.0
2008-05-13 15:45:00,61.15,61.15,61.09,61.11,74600.0,37.7842,37.7842,37.7472,37.7595,74600.0
2008-05-13 15:50:00,61.11,61.15,61.1,61.13,127700.0,37.7595,37.7842,37.7533,37.7719,127700.0
2008-05-13 15:55:00,61.13,61.15,61.08,61.1,127800.0,37.7719,37.7842,37.741,37.7533,127800.0
2008-05-14 09:30:00,61.35,61.35,61.02,61.23,133500.0,37.9078,37.9078,37.7039,37.8337,133500.0
2008-05-14 09:35:00,61.24,61.32,61.16,61.29,104300.0,37.8399,37.8893,37.7904,37.8707,104300.0
2008-05-14 09:40:00,61.27,61.27,61.14,61.21,133900.0,37.8584,37.8584,37.7781,37.8213,133900.0
2008-05-14 09:45:00,61.2,61.32,61.18,61.24,193000.0,37.8151,37.8893,37.8028,37.8399,193000.0
2008-05-14 09:50:00,61.24,61.5,61.23,61.41,125700.0,37.8399,38.0005,37.8337,37.9449,125700.0
2008-05-14 09:55:00,61.42,61.48,61.31,61.31,92900.0,37.9511,37.9881,37.8831,37.8831,92900.0
2008-05-14 10:00:00,61.31,61.35,61.22,61.3,64100.0,37.8831,37.9078,37.8275,37.8769,64100.0
2008-05-14 10:05:00,61.3,61.3,61.08,61.18,112300.0,37.8769,37.8769,37.741,37.8028,112300.0
2008-05-14 10:10:00,61.18,61.29,61.18,61.25,46600.0,37.8028,37.8707,37.8028,37.846,46600.0
2008-05-14 10:15:00,61.25,61.29,61.18,61.23,158600.0,37.846,37.8707,37.8028,37.8337,158600.0
2008-05-14 10:20:00,61.23,61.27,61.22,61.26,65600.0,37.8337,37.8584,37.8275,37.8522,65600.0
2008-05-14 10:25:00,61.26,61.3,61.21,61.21,122400.0,37.8522,37.8769,37.8213,37.8213,122400.0
2008-05-14 10:30:00,61.22,61.32,61.19,61.24,75600.0,37.8275,37.8893,37.809,37.8399,75600.0
2008-05-14 10:35:00,61.25,61.36,61.23,61.3,65700.0,37.846,37.914,37.8337,37.8769,65700.0
2008-05-14 10:40:00,61.29,61.43,61.29,61.39,155900.0,37.8707,37.9573,37.8707,37.9325,155900.0
2008-05-14 10:45:00,61.4,61.43,61.29,61.32,58400.0,37.9387,37.9573,37.8707,37.8893,58400.0
2008-05-14 10:50:00,61.33,61.35,61.28,61.33,39800.0,37.8955,37.9078,37.8646,37.8955,39800.0
2008-05-14 10:55:00,61.31,61.32,61.27,61.3,37400.0,37.8831,37.8893,37.8584,37.8769,37400.0
2008-05-14 11:00:00,61.3,61.31,61.17,61.17,68300.0,37.8769,37.8831,37.7966,37.7966,68300.0
2008-05-14 11:05:00,61.16,61.2,61.12,61.13,78000.0,37.7904,37.8151,37.7657,37.7719,78000.0
2008-05-14 11:10:00,61.13,61.14,61.03,61.09,79000.0,37.7719,37.7781,37.7101,37.7472,79000.0
2008-05-14 11:15:00,61.09,61.19,61.09,61.18,70000.0,37.7472,37.809,37.7472,37.8028,70000.0
2008-05-14 11:20:00,61.18,61.24,61.18,61.24,41000.0,37.8028,37.8399,37.8028,37.8399,41000.0
2008-05-14 11:25:00,61.24,61.26,61.2,61.23,60000.0,37.8399,37.8522,37.8151,37.8337,60000.0
2008-05-14 11:30:00,61.22,61.28,61.21,61.25,38800.0,37.8275,37.8646,37.8213,37.846,38800.0
2008-05-14 11:35:00,61.25,61.26,61.23,61.25,49700.0,37.846,37.8522,37.8337,37.846,49700.0
2008-05-14 11:40:00,61.25,61.28,61.24,61.27,38100.0,37.846,37.8646,37.8399,37.8584,38100.0
2008-05-14 11:45:00,61.27,61.28,61.24,61.25,43600.0,37.8584,37.8646,37.8399,37.846,43600.0
2008-05-14 11:50:00,61.26,61.28,61.22,61.26,34800.0,37.8522,37.8646,37.8275,37.8522,34800.0
2008-05-14 11:55:00,61.26,61.29,61.21,61.22,44800.0,37.8522,37.8707,37.8213,37.8275,44800.0
2008-05-14 12:00:00,61.23,61.32,61.22,61.3,33900.0,37.8337,37.8893,37.8275,37.8769,33900.0
2008-05-14 12:05:00,61.3,61.3,61.26,61.3,17500.0,37.8769,37.8769,37.8522,37.8769,17500.0
2008-05-14 12:10:00,61.3,61.34,61.17,61.3,50800.0,37.8769,37.9016,37.7966,37.8769,50800.0
2008-05-14 12:15:00,61.31,61.31,61.24,61.25,176200.0,37.8831,37.8831,37.8399,37.846,176200.0
2008-05-14 12:20:00,61.26,61.3,61.21,61.25,23100.0,37.8522,37.8769,37.8213,37.846,23100.0
2008-05-14 12:25:00,61.25,61.28,61.21,61.25,53100.0,37.846,37.8646,37.8213,37.846,53100.0
2008-05-14 12:30:00,61.25,61.3,61.22,61.23,106800.0,37.846,37.8769,37.8275,37.8337,106800.0
2008-05-14 12:35:00,61.22,61.23,61.16,61.21,69900.0,37.8275,37.8337,37.7904,37.8213,69900.0
2008-05-14 12:40:00,61.21,61.21,61.11,61.11,99400.0,37.8213,37.8213,37.7595,37.7595,99400.0
2008-05-14 12:45:00,61.13,61.13,61.11,61.13,29700.0,37.7719,37.7719,37.7595,37.7719,29700.0
2008-05-14 12:50:00,61.12,61.22,61.09,61.2,54400.0,37.7657,37.8275,37.7472,37.8151,54400.0
2008-05-14 12:55:00,61.2,61.21,61.16,61.16,39100.0,37.8151,37.8213,37.7904,37.7904,39100.0
2008-05-14 13:00:00,61.17,61.17,61.06,61.06,60200.0,37.7966,37.7966,37.7286,37.7286,60200.0
2008-05-14 13:05:00,61.07,61.13,61.02,61.05,101900.0,37.7348,37.7719,37.7039,37.7225,101900.0
2008-05-14 13:10:00,61.05,61.1,61.04,61.08,71000.0,37.7225,37.7533,37.7163,37.741,71000.0
2008-05-14 13:15:00,61.07,61.08,60.93,60.93,131900.0,37.7348,37.741,37.6483,37.6483,131900.0
2008-05-14 13:20:00,60.94,60.94,60.8,60.81,104200.0,37.6545,37.6545,37.568,37.5742,104200.0
2008-05-14 13:25:00,60.81,60.85,60.77,60.8,101900.0,37.5742,37.5989,37.5494,37.568,101900.0
2008-05-14 13:30:00,60.8,60.81,60.69,60.73,166600.0,37.568,37.5742,37.5,37.5247,166600.0
2008-05-14 13:35:00,60.73,60.78,60.69,60.7,100100.0,37.5247,37.5556,37.5,37.5062,100100.0
2008-05-14 13:40:00,60.7,60.78,60.69,60.69,72600.0,37.5062,37.5556,37.5,37.5,72600.0
2008-05-14 13:45:00,60.7,60.81,60.69,60.74,124000.0,37.5062,37.5742,37.5,37.5309,124000.0
2008-05-14 13:50:00,60.73,60.75,60.7,60.72,68300.0,37.5247,37.5371,37.5062,37.5185,68300.0
2008-05-14 13:55:00,60.73,60.73,60.62,60.64,118300.0,37.5247,37.5247,37.4568,37.4691,118300.0
2008-05-14 14:00:00,60.64,60.66,60.57,60.58,199500.0,37.4691,37.4815,37.4259,37.432,199500.0
2008-05-14 14:05:00,60.58,60.6,60.52,60.53,175300.0,37.432,37.4444,37.395,37.4011,175300.0
2008-05-14 14:10:00,60.54,60.56,60.34,60.53,363400.0,37.4073,37.4197,37.2837,37.4011,363400.0
2008-05-14 14:15:00,60.53,60.62,60.47,60.6,209800.0,37.4011,37.4568,37.3641,37.4444,209800.0
2008-05-14 14:20:00,60.59,60.61,60.4,60.49,144900.0,37.4382,37.4506,37.3208,37.3764,144900.0
2008-05-14 14:25:00,60.5,60.57,60.44,60.54,98000.0,37.3826,37.4259,37.3455,37.4073,98000.0
2008-05-14 14:30:00,60.55,60.69,60.55,60.62,94000.0,37.4135,37.5,37.4135,37.4568,94000.0
2008-05-14 14:35:00,60.62,60.63,60.53,60.58,85800.0,37.4568,37.4629,37.4011,37.432,85800.0
2008-05-14 14:40:00,60.58,60.62,60.54,60.55,52300.0,37.432,37.4568,37.4073,37.4135,52300.0
2008-05-14 14:45:00,60.55,60.6,60.54,60.6,59700.0,37.4135,37.4444,37.4073,37.4444,59700.0
2008-05-14 14:50:00,60.6,60.6,60.56,60.58,48600.0,37.4444,37.4444,37.4197,37.432,48600.0
2008-05-14 14:55:00,60.59,60.59,60.53,60.54,52200.0,37.4382,37.4382,37.4011,37.4073,52200.0
2008-05-14 15:00:00,60.54,60.58,60.49,60.53,110500.0,37.4073,37.432,37.3764,37.4011,110500.0
2008-05-14 15:05:00,60.54,60.57,60.51,60.52,153800.0,37.4073,37.4259,37.3888,37.395,153800.0
2008-05-14 15:10:00,60.51,60.55,60.49,60.51,91000.0,37.3888,37.4135,37.3764,37.3888,91000.0
2008-05-14 15:15:00,60.51,60.66,60.5,60.61,105200.0,37.3888,37.4815,37.3826,37.4506,105200.0
2008-05-14 15:20:00,60.62,60.63,60.53,60.55,119600.0,37.4568,37.4629,37.4011,37.4135,119600.0
2008-05-14 15:25:00,60.55,60.64,60.53,60.59,112500.0,37.4135,37.4691,37.4011,37.4382,112500.0
2008-05-14 15:30:00,60.6,60.6,60.53,60.57,100300.0,37.4444,37.4444,37.4011,37.4259,100300.0
2008-05-14 15:35:00,60.58,60.58,60.52,60.54,82900.0,37.432,37.432,37.395,37.4073,82900.0
2008-05-14 15:40:00,60.54,60.55,60.32,60.35,214100.0,37.4073,37.4135,37.2714,37.2899,214100.0
2008-05-14 15:45:00,60.35,60.43,60.27,60.43,217900.0,37.2899,37.3394,37.2405,37.3394,217900.0
2008-05-14 15:50:00,60.43,60.44,60.28,60.38,200700.0,37.3394,37.3455,37.2467,37.3085,200700.0
2008-05-14 15:55:00,60.38,60.43,60.33,60.36,197200.0,37.3085,37.3394,37.2776,37.2961,197200.0
2008-05-15 09:30:00,60.4,60.43,60.09,60.22,352600.0,37.3208,37.3394,37.1293,37.2096,352600.0
2008-05-15 09:35:00,60.27,60.28,60.01,60.05,151300.0,37.2405,37.2467,37.0798,37.1046,151300.0
2008-05-15 09:40:00,60.04,60.22,60.03,60.07,221200.0,37.0984,37.2096,37.0922,37.1169,221200.0
2008-05-15 09:45:00,60.07,60.09,59.87,59.9,162300.0,37.1169,37.1293,36.9933,37.0119,162300.0
2008-05-15 09:50:00,59.89,59.9,59.74,59.75,142000.0,37.0057,37.0119,36.913,36.9192,142000.0
2008-05-15 09:55:00,59.76,59.83,59.72,59.79,115900.0,36.9254,36.9686,36.9007,36.9439,115900.0
2008-05-15 10:00:00,59.79,59.89,59.66,59.67,137200.0,36.9439,37.0057,36.8636,36.8698,137200.0
2008-05-15 10:05:00,59.67,59.85,59.66,59.83,154400.0,36.8698,36.981,36.8636,36.9686,154400.0
2008-05-15 10:10:00,59.83,59.88,59.77,59.78,67800.0,36.9686,36.9995,36.9315,36.9377,67800.0
2008-05-15 10:15:00,59.78,60.02,59.78,59.99,88300.0,36.9377,37.086,36.9377,37.0675,88300.0
2008-05-15 10:20:00,59.99,60.13,59.99,60.02,106200.0,37.0675,37.154,37.0675,37.086,106200.0
2008-05-15 10:25:00,60.03,60.11,59.98,60.09,69200.0,37.0922,37.1416,37.0613,37.1293,69200.0
2008-05-15 10:30:00,60.09,60.2,60.07,60.15,78200.0,37.1293,37.1972,37.1169,37.1663,78200.0
2008-05-15 10:35:00,60.14,60.17,60.12,60.15,52600.0,37.1602,37.1787,37.1478,37.1663,52600.0
2008-05-15 10:40:00,60.15,60.19,60.14,60.15,63600.0,37.1663,37.1911,37.1602,37.1663,63600.0
2008-05-15 10:45:00,60.15,60.17,60.07,60.16,108400.0,37.1663,37.1787,37.1169,37.1725,108400.0
2008-05-15 10:50:00,60.16,60.17,60.1,60.16,74500.0,37.1725,37.1787,37.1355,37.1725,74500.0
2008-05-15 10:55:00,60.14,60.19,60.14,60.18,50100.0,37.1602,37.1911,37.1602,37.1849,50100.0
2008-05-15 11:00:00,60.18,60.32,60.18,60.32,86900.0,37.1849,37.2714,37.1849,37.2714,86900.0
2008-05-15 11:05:00,60.32,60.32,60.2,60.24,46200.0,37.2714,37.2714,37.1972,37.222,46200.0
2008-05-15 11:10:00,60.24,60.26,60.18,60.23,51900.0,37.222,37.2343,37.1849,37.2158,51900.0
2008-05-15 11:15:00,60.22,60.26,60.14,60.15,97000.0,37.2096,37.2343,37.1602,37.1663,97000.0
2008-05-15 11:20:00,60.14,60.31,60.13,60.3,75200.0,37.1602,37.2652,37.154,37.259,75200.0
2008-05-15 11:25:00,60.3,60.32,60.23,60.28,48600.0,37.259,37.2714,37.2158,37.2467,48600.0
2008-05-15 11:30:00,60.28,60.3,60.23,60.24,41900.0,37.2467,37.259,37.2158,37.222,41900.0
2008-05-15 11:35:00,60.24,60.27,60.21,60.21,38300.0,37.222,37.2405,37.2034,37.2034,38300.0
2008-05-15 11:40:00,60.2,60.23,60.15,60.16,74900.0,37.1972,37.2158,37.1663,37.1725,74900.0
2008-05-15 11:45:00,60.15,60.17,60.13,60.15,49000.0,37.1663,37.1787,37.154,37.1663,49000.0
2008-05-15 11:50:00,60.14,60.17,60.1,60.17,51600.0,37.1602,37.1787,37.1355,37.1787,51600.0
2008-05-15 11:55:00,60.17,60.25,60.17,60.22,34700.0,37.1787,37.2281,37.1787,37.2096,34700.0
2008-05-15 12:00:00,60.21,60.34,60.2,60.33,53000.0,37.2034,37.2837,37.1972,37.2776,53000.0
2008-05-15 12:05:00,60.34,60.41,60.34,60.39,48300.0,37.2837,37.327,37.2837,37.3146,48300.0
2008-05-15 12:10:00,60.4,60.53,60.35,60.48,66300.0,37.3208,37.4011,37.2899,37.3703,66300.0
2008-05-15 12:15:00,60.48,60.52,60.41,60.49,58700.0,37.3703,37.395,37.327,37.3764,58700.0
2008-05-15 12:20:00,60.49,60.6,60.49,60.56,52100.0,37.3764,37.4444,37.3764,37.4197,52100.0
2008-05-15 12:25:00,60.56,60.7,60.52,60.69,67700.0,37.4197,37.5062,37.395,37.5,67700.0
2008-05-15 12:30:00,60.69,60.73,60.59,60.6,48700.0,37.5,37.5247,37.4382,37.4444,48700.0
2008-05-15 12:35:00,60.6,60.66,60.59,60.66,33500.0,37.4444,37.4815,37.4382,37.4815,33500.0
2008-05-15 12:40:00,60.65,60.7,60.62,60.64,41700.0,37.4753,37.5062,37.4568,37.4691,41700.0
2008-05-15 12:45:00,60.64,60.65,60.59,60.61,49400.0,37.4691,37.4753,37.4382,37.4506,49400.0
2008-05-15 12:50:00,60.61,60.63,60.59,60.62,12900.0,37.4506,37.4629,37.4382,37.4568,12900.0
2008-05-15 12:55:00,60.63,60.64,60.61,60.62,17500.0,37.4629,37.4691,37.4506,37.4568,17500.0
2008-05-15 13:00:00,60.62,60.66,60.6,60.65,34700.0,37.4568,37.4815,37.4444,37.4753,34700.0
2008-05-15 13:05:00,60.65,60.75,60.65,60.68,45400.0,37.4753,37.5371,37.4753,37.4938,45400.0
2008-05-15 13:10:00,60.69,60.74,60.67,60.73,28600.0,37.5,37.5309,37.4877,37.5247,28600.0
2008-05-15 13:15:00,60.73,60.74,60.71,60.71,26500.0,37.5247,37.5309,37.5124,37.5124,26500.0
2008-05-15 13:20:00,60.73,60.74,60.69,60.72,51300.0,37.5247,37.5309,37.5,37.5185,51300.0
2008-05-15 13:25:00,60.73,60.75,60.66,60.68,25200.0,37.5247,37.5371,37.4815,37.4938,25200.0
2008-05-15 13:30:00,60.68,60.72,60.67,60.68,29300.0,37.4938,37.5185,37.4877,37.4938,29300.0
2008-05-15 13:35:00,60.69,60.69,60.54,60.57,48400.0,37.5,37.5,37.4073,37.4259,48400.0
2008-05-15 13:40:00,60.57,60.6,60.5,60.58,37900.0,37.4259,37.4444,37.3826,37.432,37900.0
2008-05-15 13:45:00,60.58,60.75,60.58,60.72,46800.0,37.432,37.5371,37.432,37.5185,46800.0
2008-05-15 13:50:00,60.71,60.71,60.58,60.58,43500.0,37.5124,37.5124,37.432,37.432,43500.0
2008-05-15 13:55:00,60.58,60.67,60.58,60.66,25100.0,37.432,37.4877,37.432,37.4815,25100.0
2008-05-15 14:00:00,60.66,60.68,60.59,60.67,39100.0,37.4815,37.4938,37.4382,37.4877,39100.0
2008-05-15 14:05:00,60.67,60.74,60.65,60.73,33500.0,37.4877,37.5309,37.4753,37.5247,33500.0
2008-05-15 14:10:00,60.72,60.81,60.71,60.77,76500.0,37.5185,37.5742,37.5124,37.5494,76500.0
2008-05-15 14:15:00,60.76,60.84,60.75,60.8,84400.0,37.5433,37.5927,37.5371,37.568,84400.0
2008-05-15 14:20:00,60.82,60.88,60.76,60.77,43300.0,37.5803,37.6174,37.5433,37.5494,43300.0
2008-05-15 14:25:00,60.76,60.77,60.61,60.63,62500.0,37.5433,37.5494,37.4506,37.4629,62500.0
2008-05-15 14:30:00,60.63,60.66,60.62,60.65,29400.0,37.4629,37.4815,37.4568,37.4753,29400.0
2008-05-15 14:35:00,60.64,60.71,60.64,60.68,33800.0,37.4691,37.5124,37.4691,37.4938,33800.0
2008-05-15 14:40:00,60.66,60.74,60.63,60.73,16800.0,37.4815,37.5309,37.4629,37.5247,16800.0
2008-05-15 14:45:00,60.73,60.74,60.65,60.67,26600.0,37.5247,37.5309,37.4753,37.4877,26600.0
2008-05-15 14:50:00,60.67,60.79,60.67,60.76,36700.0,37.4877,37.5618,37.4877,37.5433,36700.0
2008-05-15 14:55:00,60.78,60.81,60.7,60.7,29200.0,37.5556,37.5742,37.5062,37.5062,29200.0
2008-05-15 15:00:00,60.71,60.71,60.62,60.67,28300.0,37.5124,37.5124,37.4568,37.4877,28300.0
2008-05-15 15:05:00,60.66,60.76,60.66,60.72,46000.0,37.4815,37.5433,37.4815,37.5185,46000.0
2008-05-15 15:10:00,60.73,60.79,60.71,60.71,39500.0,37.5247,37.5618,37.5124,37.5124,39500.0
2008-05-15 15:15:00,60.71,60.82,60.7,60.8,52800.0,37.5124,37.5803,37.5062,37.568,52800.0
2008-05-15 15:20:00,60.78,60.78,60.67,60.73,42700.0,37.5556,37.5556,37.4877,37.5247,42700.0
2008-05-15 15:25:00,60.73,60.79,60.72,60.75,73100.0,37.5247,37.5618,37.5185,37.5371,73100.0
2008-05-15 15:30:00,60.76,60.78,60.66,60.69,60300.0,37.5433,37.5556,37.4815,37.5,60300.0
2008-05-15 15:35:00,60.68,60.75,60.67,60.73,106700.0,37.4938,37.5371,37.4877,37.5247,106700.0
2008-05-15 15:40:00,60.74,60.8,60.73,60.77,151200.0,37.5309,37.568,37.5247,37.5494,151200.0
2008-05-15 15:45:00,60.76,60.8,60.73,60.79,109800.0,37.5433,37.568,37.5247,37.5618,109800.0
2008-05-15 15:50:00,60.79,60.86,60.74,60.85,198700.0,37.5618,37.6051,37.5309,37.5989,198700.0
2008-05-15 15:55:00,60.85,60.86,60.75,60.85,225700.0,37.5989,37.6051,37.5371,37.5989,225700.0
2008-05-16 09:30:00,60.87,60.95,60.53,60.54,742400.0,37.6112,37.6607,37.4011,37.4073,742400.0
2008-05-16 09:35:00,60.54,60.57,60.49,60.54,49100.0,37.4073,37.4259,37.3764,37.4073,49100.0
2008-05-16 09:40:00,60.54,60.55,60.43,60.5,87900.0,37.4073,37.4135,37.3394,37.3826,87900.0
2008-05-16 09:45:00,60.5,60.69,60.45,60.57,93300.0,37.3826,37.5,37.3517,37.4259,93300.0
2008-05-16 09:50:00,60.58,60.92,60.58,60.82,103900.0,37.432,37.6421,37.432,37.5803,103900.0
2008-05-16 09:55:00,60.83,60.85,60.74,60.82,66600.0,37.5865,37.5989,37.5309,37.5803,66600.0
2008-05-16 10:00:00,60.8,60.8,60.59,60.66,69300.0,37.568,37.568,37.4382,37.4815,69300.0
2008-05-16 10:05:00,60.64,60.7,60.64,60.66,66800.0,37.4691,37.5062,37.4691,37.4815,66800.0
2008-05-16 10:10:00,60.67,60.67,60.6,60.61,69600.0,37.4877,37.4877,37.4444,37.4506,69600.0
2008-05-16 10:15:00,60.61,60.71,60.61,60.7,71500.0,37.4506,37.5124,37.4506,37.5062,71500.0
2008-05-16 10:20:00,60.69,60.73,60.5,60.61,84500.0,37.5,37.5247,37.3826,37.4506,84500.0
2008-05-16 10:25:00,60.59,60.62,60.54,60.61,53300.0,37.4382,37.4568,37.4073,37.4506,53300.0
2008-05-16 10:30:00,60.61,60.74,60.6,60.71,50000.0,37.4506,37.5309,37.4444,37.5124,50000.0
2008-05-16 10:35:00,60.72,60.74,60.61,60.7,86500.0,37.5185,37.5309,37.4506,37.5062,86500.0
2008-05-16 10:40:00,60.69,60.7,60.63,60.65,37300.0,37.5,37.5062,37.4629,37.4753,37300.0
2008-05-16 10:45:00,60.66,60.72,60.6,60.61,33500.0,37.4815,37.5185,37.4444,37.4506,33500.0
2008-05-16 10:50:00,60.61,60.64,60.45,60.45,56100.0,37.4506,37.4691,37.3517,37.3517,56100.0
2008-05-16 10:55:00,60.46,60.47,60.44,60.46,64700.0,37.3579,37.3641,37.3455,37.3579,64700.0
2008-05-16 11:00:00,60.46,60.52,60.44,60.48,73000.0,37.3579,37.395,37.3455,37.3703,73000.0
2008-05-16 11:05:00,60.47,60.51,60.47,60.48,58200.0,37.3641,37.3888,37.3641,37.3703,58200.0
2008-05-16 11:10:00,60.47,60.48,60.36,60.41,116600.0,37.3641,37.3703,37.2961,37.327,116600.0
2008-05-16 11:15:00,60.42,60.45,60.37,60.38,183400.0,37.3332,37.3517,37.3023,37.3085,183400.0
2008-05-16 11:20:00,60.38,60.42,60.32,60.32,89400.0,37.3085,37.3332,37.2714,37.2714,89400.0
2008-05-16 11:25:00,60.32,60.37,60.27,60.28,51200.0,37.2714,37.3023,37.2405,37.2467,51200.0
2008-05-16 11:30:00,60.29,60.35,60.27,60.33,119800.0,37.2529,37.2899,37.2405,37.2776,119800.0
2008-05-16 11:35:00,60.32,60.39,60.3,60.38,61700.0,37.2714,37.3146,37.259,37.3085,61700.0
2008-05-16 11:40:00,60.38,60.39,60.36,60.37,87400.0,37.3085,37.3146,37.2961,37.3023,87400.0
2008-05-16 11:45:00,60.37,60.39,60.37,60.38,44900.0,37.3023,37.3146,37.3023,37.3085,44900.0
2008-05-16 11:50:00,60.39,60.46,60.35,60.36,84000.0,37.3146,37.3579,37.2899,37.2961,84000.0
2008-05-16 11:55:00,60.35,60.45,60.35,60.37,74900.0,37.2899,37.3517,37.2899,37.3023,74900.0
2008-05-16 12:00:00,60.36,60.37,60.27,60.33,27600.0,37.2961,37.3023,37.2405,37.2776,27600.0
2008-05-16 12:05:00,60.32,60.38,60.31,60.38,26300.0,37.2714,37.3085,37.2652,37.3085,26300.0
2008-05-16 12:10:00,60.37,60.45,60.37,60.41,43700.0,37.3023,37.3517,37.3023,37.327,43700.0
2008-05-16 12:15:00,60.41,60.45,60.39,60.43,22100.0,37.327,37.3517,37.3146,37.3394,22100.0
2008-05-16 12:20:00,60.43,60.44,60.36,60.38,33000.0,37.3394,37.3455,37.2961,37.3085,33000.0
2008-05-16 12:25:00,60.37,60.45,60.33,60.42,64400.0,37.3023,37.3517,37.2776,37.3332,64400.0
2008-05-16 12:30:00,60.42,60.49,60.38,60.4,60000.0,37.3332,37.3764,37.3085,37.3208,60000.0
2008-05-16 12:35:00,60.4,60.46,60.39,60.45,28900.0,37.3208,37.3579,37.3146,37.3517,28900.0
2008-05-16 12:40:00,60.45,60.49,60.44,60.49,21100.0,37.3517,37.3764,37.3455,37.3764,21100.0
2008-05-16 12:45:00,60.5,60.51,60.43,60.44,57400.0,37.3826,37.3888,37.3394,37.3455,57400.0
2008-05-16 12:50:00,60.44,60.49,60.4,60.46,36200.0,37.3455,37.3764,37.3208,37.3579,36200.0
2008-05-16 12:55:00,60.45,60.48,60.43,60.45,41400.0,37.3517,37.3703,37.3394,37.3517,41400.0
2008-05-16 13:00:00,60.46,60.49,60.45,60.49,21700.0,37.3579,37.3764,37.3517,37.3764,21700.0
2008-05-16 13:05:00,60.48,60.5,60.47,60.49,24800.0,37.3703,37.3826,37.3641,37.3764,24800.0
2008-05-16 13:10:00,60.5,60.5,60.45,60.48,33000.0,37.3826,37.3826,37.3517,37.3703,33000.0
2008-05-16 13:15:00,60.47,60.48,60.45,60.46,47400.0,37.3641,37.3703,37.3517,37.3579,47400.0
2008-05-16 13:20:00,60.45,60.5,60.44,60.48,38800.0,37.3517,37.3826,37.3455,37.3703,38800.0
2008-05-16 13:25:00,60.47,60.48,60.44,60.45,50700.0,37.3641,37.3703,37.3455,37.3517,50700.0
2008-05-16 13:30:00,60.46,60.46,60.39,60.4,52100.0,37.3579,37.3579,37.3146,37.3208,52100.0
2008-05-16 13:35:00,60.4,60.41,60.39,60.39,32400.0,37.3208,37.327,37.3146,37.3146,32400.0
2008-05-16 13:40:00,60.39,60.39,60.36,60.37,39100.0,37.3146,37.3146,37.2961,37.3023,39100.0
2008-05-16 13:45:00,60.39,60.42,60.36,60.4,30600.0,37.3146,37.3332,37.2961,37.3208,30600.0
2008-05-16 13:50:00,60.39,60.43,60.39,60.43,50200.0,37.3146,37.3394,37.3146,37.3394,50200.0
2008-05-16 13:55:00,60.43,60.49,60.41,60.41,46200.0,37.3394,37.3764,37.327,37.327,46200.0
2008-05-16 14:00:00,60.42,60.43,60.39,60.41,56100.0,37.3332,37.3394,37.3146,37.327,56100.0
2008-05-16 14:05:00,60.4,60.44,60.38,60.44,70100.0,37.3208,37.3455,37.3085,37.3455,70100.0
2008-05-16 14:10:00,60.43,60.5,60.43,60.49,39100.0,37.3394,37.3826,37.3394,37.3764,39100.0
2008-05-16 14:15:00,60.47,60.5,60.45,60.47,22200.0,37.3641,37.3826,37.3517,37.3641,22200.0
2008-05-16 14:20:00,60.47,60.5,60.46,60.46,34500.0,37.3641,37.3826,37.3579,37.3579,34500.0
2008-05-16 14:25:00,60.45,60.48,60.42,60.44,77400.0,37.3517,37.3703,37.3332,37.3455,77400.0
2008-05-16 14:30:00,60.44,60.47,60.42,60.45,39100.0,37.3455,37.3641,37.3332,37.3517,39100.0
2008-05-16 14:35:00,60.45,60.47,60.44,60.45,35300.0,37.3517,37.3641,37.3455,37.3517,35300.0
2008-05-16 14:40:00,60.46,60.46,60.44,60.46,22800.0,37.3579,37.3579,37.3455,37.3579,22800.0
2008-05-16 14:45:00,60.45,60.5,60.44,60.5,57200.0,37.3517,37.3826,37.3455,37.3826,57200.0
2008-05-16 14:50:00,60.49,60.56,60.48,60.55,43200.0,37.3764,37.4197,37.3703,37.4135,43200.0
2008-05-16 14:55:00,60.54,60.56,60.5,60.5,30500.0,37.4073,37.4197,37.3826,37.3826,30500.0
2008-05-16 15:00:00,60.51,60.51,60.45,60.48,38900.0,37.3888,37.3888,37.3517,37.3703,38900.0
2008-05-16 15:05:00,60.48,60.59,60.48,60.58,42800.0,37.3703,37.4382,37.3703,37.432,42800.0
2008-05-16 15:10:00,60.57,60.58,60.48,60.51,44200.0,37.4259,37.432,37.3703,37.3888,44200.0
2008-05-16 15:15:00,60.5,60.59,60.5,60.54,52200.0,37.3826,37.4382,37.3826,37.4073,52200.0
2008-05-16 15:20:00,60.54,60.58,60.53,60.58,72800.0,37.4073,37.432,37.4011,37.432,72800.0
2008-05-16 15:25:00,60.58,60.59,60.48,60.5,82500.0,37.432,37.4382,37.3703,37.3826,82500.0
2008-05-16 15:30:00,60.51,60.51,60.46,60.49,68900.0,37.3888,37.3888,37.3579,37.3764,68900.0
2008-05-16 15:35:00,60.49,60.5,60.46,60.5,65000.0,37.3764,37.3826,37.3579,37.3826,65000.0
2008-05-16 15:40:00,60.49,60.57,60.49,60.56,124300.0,37.3764,37.4259,37.3764,37.4197,124300.0
2008-05-16 15:45:00,60.54,60.58,60.52,60.58,81400.0,37.4073,37.432,37.395,37.432,81400.0
2008-05-16 15:50:00,60.58,60.6,60.52,60.56,72400.0,37.432,37.4444,37.395,37.4197,72400.0
2008-05-16 15:55:00,60.56,60.56,60.47,60.55,151600.0,37.4197,37.4197,37.3641,37.4135,151600.0
2008-05-19 09:30:00,60.76,60.87,60.51,60.86,143600.0,37.5433,37.6112,37.3888,37.6051,143600.0
2008-05-19 09:35:00,60.83,60.83,60.56,60.56,63800.0,37.5865,37.5865,37.4197,37.4197,63800.0
2008-05-19 09:40:00,60.57,60.58,60.52,60.56,41300.0,37.4259,37.432,37.395,37.4197,41300.0
2008-05-19 09:45:00,60.55,60.59,60.51,60.54,72700.0,37.4135,37.4382,37.3888,37.4073,72700.0
2008-05-19 09:50:00,60.54,60.66,60.51,60.65,76200.0,37.4073,37.4815,37.3888,37.4753,76200.0
2008-05-19 09:55:00,60.61,60.61,60.4,60.54,95200.0,37.4506,37.4506,37.3208,37.4073,95200.0
2008-05-19 10:00:00,60.53,60.55,60.44,60.52,60800.0,37.4011,37.4135,37.3455,37.395,60800.0
2008-05-19 10:05:00,60.52,60.58,60.49,60.55,105000.0,37.395,37.432,37.3764,37.4135,105000.0
2008-05-19 10:10:00,60.55,60.58,60.5,60.5,59500.0,37.4135,37.432,37.3826,37.3826,59500.0
2008-05-19 10:15:00,60.51,60.58,60.51,60.58,50800.0,37.3888,37.432,37.3888,37.432,50800.0
2008-05-19 10:20:00,60.57,60.6,60.56,60.59,40200.0,37.4259,37.4444,37.4197,37.4382,40200.0
2008-05-19 10:25:00,60.58,60.62,60.57,60.62,62200.0,37.432,37.4568,37.4259,37.4568,62200.0
2008-05-19 10:30:00,60.61,60.74,60.61,60.71,47200.0,37.4506,37.5309,37.4506,37.5124,47200.0
2008-05-19 10:35:00,60.71,60.8,60.71,60.73,69700.0,37.5124,37.568,37.5124,37.5247,69700.0
2008-05-19 10:40:00,60.73,60.74,60.55,60.55,47900.0,37.5247,37.5309,37.4135,37.4135,47900.0
2008-05-19 10:45:00,60.56,60.58,60.55,60.56,28500.0,37.4197,37.432,37.4135,37.4197,28500.0
2008-05-19 10:50:00,60.55,60.6,60.55,60.59,26900.0,37.4135,37.4444,37.4135,37.4382,26900.0
2008-05-19 10:55:00,60.58,60.61,60.56,60.56,13300.0,37.432,37.4506,37.4197,37.4197,13300.0
2008-05-19 11:00:00,60.56,60.58,60.53,60.58,31900.0,37.4197,37.432,37.4011,37.432,31900.0
2008-05-19 11:05:00,60.57,60.63,60.57,60.6,34400.0,37.4259,37.4629,37.4259,37.4444,34400.0
2008-05-19 11:10:00,60.59,60.6,60.55,60.59,37200.0,37.4382,37.4444,37.4135,37.4382,37200.0
2008-05-19 11:15:00,60.57,60.74,60.57,60.72,43800.0,37.4259,37.5309,37.4259,37.5185,43800.0
2008-05-19 11:20:00,60.72,60.73,60.65,60.68,51500.0,37.5185,37.5247,37.4753,37.4938,51500.0
2008-05-19 11:25:00,60.67,60.7,60.57,60.57,40400.0,37.4877,37.5062,37.4259,37.4259,40400.0
2008-05-19 11:30:00,60.57,60.59,60.55,60.55,32300.0,37.4259,37.4382,37.4135,37.4135,32300.0
2008-05-19 11:35:00,60.55,60.61,60.54,60.6,93400.0,37.4135,37.4506,37.4073,37.4444,93400.0
2008-05-19 11:40:00,60.61,60.67,60.58,60.64,55600.0,37.4506,37.4877,37.432,37.4691,55600.0
2008-05-19 11:45:00,60.64,60.65,60.56,60.58,32600.0,37.4691,37.4753,37.4197,37.432,32600.0
2008-05-19 11:50:00,60.58,60.6,60.55,60.55,38700.0,37.432,37.4444,37.4135,37.4135,38700.0
2008-05-19 11:55:00,60.56,60.56,60.55,60.56,50600.0,37.4197,37.4197,37.4135,37.4197,50600.0
2008-05-19 12:00:00,60.55,60.58,60.55,60.55,25500.0,37.4135,37.432,37.4135,37.4135,25500.0
2008-05-19 12:05:00,60.55,60.56,60.5,60.5,48600.0,37.4135,37.4197,37.3826,37.3826,48600.0
2008-05-19 12:10:00,60.5,60.52,60.49,60.5,53500.0,37.3826,37.395,37.3764,37.3826,53500.0
2008-05-19 12:15:00,60.5,60.6,60.5,60.57,36600.0,37.3826,37.4444,37.3826,37.4259,36600.0
2008-05-19 12:20:00,60.57,60.61,60.56,60.59,18900.0,37.4259,37.4506,37.4197,37.4382,18900.0
2008-05-19 12:25:00,60.58,60.64,60.58,60.64,21800.0,37.432,37.4691,37.432,37.4691,21800.0
2008-05-19 12:30:00,60.63,60.72,60.63,60.66,47700.0,37.4629,37.5185,37.4629,37.4815,47700.0
2008-05-19 12:35:00,60.66,60.7,60.65,60.66,36900.0,37.4815,37.5062,37.4753,37.4815,36900.0
2008-05-19 12:40:00,60.65,60.7,60.55,60.69,69100.0,37.4753,37.5062,37.4135,37.5,69100.0
2008-05-19 12:45:00,60.69,60.7,60.64,60.67,25400.0,37.5,37.5062,37.4691,37.4877,25400.0
2008-05-19 12:50:00,60.67,60.68,60.65,60.66,29200.0,37.4877,37.4938,37.4753,37.4815,29200.0
2008-05-19 12:55:00,60.65,60.68,60.65,60.67,27700.0,37.4753,37.4938,37.4753,37.4877,27700.0
2008-05-19 13:00:00,60.67,60.76,60.55,60.75,58000.0,37.4877,37.5433,37.4135,37.5371,58000.0
2008-05-19 13:05:00,60.75,60.75,60.7,60.72,34500.0,37.5371,37.5371,37.5062,37.5185,34500.0
2008-05-19 13:10:00,60.72,60.74,60.64,60.65,44100.0,37.5185,37.5309,37.4691,37.4753,44100.0
2008-05-19 13:15:00,60.64,60.71,60.64,60.68,24400.0,37.4691,37.5124,37.4691,37.4938,24400.0
2008-05-19 13:20:00,60.68,60.71,60.63,60.67,37900.0,37.4938,37.5124,37.4629,37.4877,37900.0
2008-05-19 13:25:00,60.67,60.74,60.65,60.72,80400.0,37.4877,37.5309,37.4753,37.5185,80400.0
2008-05-19 13:30:00,60.71,60.75,60.71,60.72,36500.0,37.5124,37.5371,37.5124,37.5185,36500.0
2008-05-19 13:35:00,60.73,60.74,60.65,60.69,27400.0,37.5247,37.5309,37.4753,37.5,27400.0
2008-05-19 13:40:00,60.69,60.73,60.68,60.7,37000.0,37.5,37.5247,37.4938,37.5062,37000.0
2008-05-19 13:45:00,60.69,60.76,60.69,60.76,28700.0,37.5,37.5433,37.5,37.5433,28700.0
2008-05-19 13:50:00,60.76,60.76,60.73,60.76,29400.0,37.5433,37.5433,37.5247,37.5433,29400.0
2008-05-19 13:55:00,60.76,60.77,60.61,60.62,53800.0,37.5433,37.5494,37.4506,37.4568,53800.0
2008-05-19 14:00:00,60.62,60.64,60.55,60.63,52500.0,37.4568,37.4691,37.4135,37.4629,52500.0
2008-05-19 14:05:00,60.63,60.66,60.6,60.61,34900.0,37.4629,37.4815,37.4444,37.4506,34900.0
2008-05-19 14:10:00,60.6,60.62,60.56,60.6,46500.0,37.4444,37.4568,37.4197,37.4444,46500.0
2008-05-19 14:15:00,60.6,60.6,60.49,60.57,197900.0,37.4444,37.4444,37.3764,37.4259,197900.0
2008-05-19 14:20:00,60.57,60.64,60.55,60.63,108700.0,37.4259,37.4691,37.4135,37.4629,108700.0
2008-05-19 14:25:00,60.62,60.64,60.53,60.55,134800.0,37.4568,37.4691,37.4011,37.4135,134800.0
2008-05-19 14:30:00,60.54,60.6,60.52,60.58,65700.0,37.4073,37.4444,37.395,37.432,65700.0
2008-05-19 14:35:00,60.58,60.62,60.55,60.59,52100.0,37.432,37.4568,37.4135,37.4382,52100.0
2008-05-19 14:40:00,60.6,60.63,60.57,60.6,48900.0,37.4444,37.4629,37.4259,37.4444,48900.0
2008-05-19 14:45:00,60.59,60.63,60.57,60.61,42600.0,37.4382,37.4629,37.4259,37.4506,42600.0
2008-05-19 14:50:00,60.61,60.72,60.58,60.68,53500.0,37.4506,37.5185,37.432,37.4938,53500.0
2008-05-19 14:55:00,60.68,60.7,60.63,60.69,31800.0,37.4938,37.5062,37.4629,37.5,31800.0
2008-05-19 15:00:00,60.69,60.71,60.58,60.62,94200.0,37.5,37.5124,37.432,37.4568,94200.0
2008-05-19 15:05:00,60.61,60.65,60.57,60.65,39300.0,37.4506,37.4753,37.4259,37.4753,39300.0
2008-05-19 15:10:00,60.64,60.68,60.6,60.6,61200.0,37.4691,37.4938,37.4444,37.4444,61200.0
2008-05-19 15:15:00,60.6,60.64,60.55,60.57,33400.0,37.4444,37.4691,37.4135,37.4259,33400.0
2008-05-19 15:20:00,60.57,60.66,60.56,60.64,52200.0,37.4259,37.4815,37.4197,37.4691,52200.0
2008-05-19 15:25:00,60.63,60.63,60.57,60.63,53200.0,37.4629,37.4629,37.4259,37.4629,53200.0
2008-05-19 15:30:00,60.62,60.65,60.55,60.55,131500.0,37.4568,37.4753,37.4135,37.4135,131500.0
2008-05-19 15:35:00,60.56,60.56,60.49,60.5,119900.0,37.4197,37.4197,37.3764,37.3826,119900.0
2008-05-19 15:40:00,60.5,60.57,60.43,60.57,159300.0,37.3826,37.4259,37.3394,37.4259,159300.0
2008-05-19 15:45:00,60.56,60.58,60.55,60.58,101400.0,37.4197,37.432,37.4135,37.432,101400.0
2008-05-19 15:50:00,60.58,60.59,60.49,60.56,121300.0,37.432,37.4382,37.3764,37.4197,121300.0
2008-05-19 15:55:00,60.56,60.56,60.42,60.47,180800.0,37.4197,37.4197,37.3332,37.3641,180800.0
2008-05-20 09:30:00,60.28,60.45,60.21,60.25,134500.0,37.2467,37.3517,37.2034,37.2281,134500.0
2008-05-20 09:35:00,60.25,60.3,60.07,60.22,109200.0,37.2281,37.259,37.1169,37.2096,109200.0
2008-05-20 09:40:00,60.22,60.29,60.14,60.2,130400.0,37.2096,37.2529,37.1602,37.1972,130400.0
2008-05-20 09:45:00,60.18,60.3,60.16,60.28,99800.0,37.1849,37.259,37.1725,37.2467,99800.0
2008-05-20 09:50:00,60.29,60.29,60.1,60.24,149700.0,37.2529,37.2529,37.1355,37.222,149700.0
2008-05-20 09:55:00,60.24,60.26,60.1,60.1,113400.0,37.222,37.2343,37.1355,37.1355,113400.0
2008-05-20 10:00:00,60.1,60.14,60.01,60.07,141300.0,37.1355,37.1602,37.0798,37.1169,141300.0
2008-05-20 10:05:00,60.06,60.09,60.05,60.07,89300.0,37.1107,37.1293,37.1046,37.1169,89300.0
2008-05-20 10:10:00,60.07,60.08,60.02,60.04,132500.0,37.1169,37.1231,37.086,37.0984,132500.0
2008-05-20 10:15:00,60.04,60.05,59.95,59.98,104000.0,37.0984,37.1046,37.0428,37.0613,104000.0
2008-05-20 10:20:00,59.98,60.04,59.96,60.0,68500.0,37.0613,37.0984,37.0489,37.0737,68500.0
2008-05-20 10:25:00,60.0,60.09,59.92,60.08,66900.0,37.0737,37.1293,37.0242,37.1231,66900.0
2008-05-20 10:30:00,60.09,60.09,59.88,59.88,76700.0,37.1293,37.1293,36.9995,36.9995,76700.0
2008-05-20 10:35:00,59.86,59.91,59.83,59.86,70000.0,36.9872,37.0181,36.9686,36.9872,70000.0
2008-05-20 10:40:00,59.87,59.88,59.83,59.85,65000.0,36.9933,36.9995,36.9686,36.981,65000.0
2008-05-20 10:45:00,59.85,59.88,59.79,59.87,68500.0,36.981,36.9995,36.9439,36.9933,68500.0
2008-05-20 10:50:00,59.87,59.92,59.77,59.79,85900.0,36.9933,37.0242,36.9315,36.9439,85900.0
2008-05-20 10:55:00,59.79,59.86,59.77,59.85,65500.0,36.9439,36.9872,36.9315,36.981,65500.0
2008-05-20 11:00:00,59.86,59.89,59.76,59.76,76600.0,36.9872,37.0057,36.9254,36.9254,76600.0
2008-05-20 11:05:00,59.78,59.81,59.75,59.76,56700.0,36.9377,36.9563,36.9192,36.9254,56700.0
2008-05-20 11:10:00,59.76,59.81,59.76,59.8,80900.0,36.9254,36.9563,36.9254,36.9501,80900.0
2008-05-20 11:15:00,59.8,59.82,59.77,59.8,37700.0,36.9501,36.9624,36.9315,36.9501,37700.0
2008-05-20 11:20:00,59.8,59.81,59.77,59.78,25300.0,36.9501,36.9563,36.9315,36.9377,25300.0
2008-05-20 11:25:00,59.78,59.86,59.78,59.86,68100.0,36.9377,36.9872,36.9377,36.9872,68100.0
2008-05-20 11:30:00,59.85,59.88,59.78,59.8,49800.0,36.981,36.9995,36.9377,36.9501,49800.0
2008-05-20 11:35:00,59.81,59.81,59.77,59.78,69300.0,36.9563,36.9563,36.9315,36.9377,69300.0
2008-05-20 11:40:00,59.78,59.83,59.77,59.78,53300.0,36.9377,36.9686,36.9315,36.9377,53300.0
2008-05-20 11:45:00,59.78,59.8,59.75,59.75,181100.0,36.9377,36.9501,36.9192,36.9192,181100.0
2008-05-20 11:50:00,59.75,59.76,59.75,59.75,96500.0,36.9192,36.9254,36.9192,36.9192,96500.0
2008-05-20 11:55:00,59.76,59.78,59.75,59.78,77700.0,36.9254,36.9377,36.9192,36.9377,77700.0
2008-05-20 12:00:00,59.78,59.81,59.75,59.78,132600.0,36.9377,36.9563,36.9192,36.9377,132600.0
2008-05-20 12:05:00,59.8,59.89,59.76,59.83,127000.0,36.9501,37.0057,36.9254,36.9686,127000.0
2008-05-20 12:10:00,59.83,59.84,59.75,59.78,86700.0,36.9686,36.9748,36.9192,36.9377,86700.0
2008-05-20 12:15:00,59.77,59.81,59.66,59.67,150600.0,36.9315,36.9563,36.8636,36.8698,150600.0
2008-05-20 12:20:00,59.67,59.67,59.55,59.58,146400.0,36.8698,36.8698,36.7956,36.8141,146400.0
2008-05-20 12:25:00,59.58,59.58,59.5,59.54,108900.0,36.8141,36.8141,36.7647,36.7894,108900.0
2008-05-20 12:30:00,59.54,59.6,59.51,59.53,77700.0,36.7894,36.8265,36.7709,36.7833,77700.0
2008-05-20 12:35:00,59.53,59.58,59.51,59.52,84200.0,36.7833,36.8141,36.7709,36.7771,84200.0
2008-05-20 12:40:00,59.53,59.54,59.37,59.37,198000.0,36.7833,36.7894,36.6844,36.6844,198000.0
2008-05-20 12:45:00,59.37,59.42,59.27,59.32,112900.0,36.6844,36.7153,36.6226,36.6535,112900.0
2008-05-20 12:50:00,59.32,59.37,59.31,59.31,67100.0,36.6535,36.6844,36.6473,36.6473,67100.0
2008-05-20 12:55:00,59.31,59.4,59.3,59.4,43800.0,36.6473,36.7029,36.6411,36.7029,43800.0
2008-05-20 13:00:00,59.41,59.52,59.38,59.5,89500.0,36.7091,36.7771,36.6906,36.7647,89500.0
2008-05-20 13:05:00,59.51,59.56,59.49,59.53,88900.0,36.7709,36.8018,36.7585,36.7833,88900.0
2008-05-20 13:10:00,59.54,59.63,59.52,59.62,56100.0,36.7894,36.845,36.7771,36.8389,56100.0
2008-05-20 13:15:00,59.63,59.63,59.55,59.61,64400.0,36.845,36.845,36.7956,36.8327,64400.0
2008-05-20 13:20:00,59.61,59.61,59.55,59.57,61500.0,36.8327,36.8327,36.7956,36.808,61500.0
2008-05-20 13:25:00,59.57,59.65,59.56,59.57,55800.0,36.808,36.8574,36.8018,36.808,55800.0
2008-05-20 13:30:00,59.58,59.58,59.55,59.56,46300.0,36.8141,36.8141,36.7956,36.8018,46300.0
2008-05-20 13:35:00,59.57,59.59,59.55,59.55,48800.0,36.808,36.8203,36.7956,36.7956,48800.0
2008-05-20 13:40:00,59.56,59.56,59.42,59.43,195700.0,36.8018,36.8018,36.7153,36.7215,195700.0
2008-05-20 13:45:00,59.44,59.49,59.42,59.47,51200.0,36.7276,36.7585,36.7153,36.7462,51200.0
2008-05-20 13:50:00,59.48,59.53,59.44,59.44,102200.0,36.7524,36.7833,36.7276,36.7276,102200.0
2008-05-20 13:55:00,59.45,59.45,59.24,59.25,92700.0,36.7338,36.7338,36.6041,36.6102,92700.0
2008-05-20 14:00:00,59.25,59.41,59.25,59.34,68000.0,36.6102,36.7091,36.6102,36.6659,68000.0
2008-05-20 14:05:00,59.34,59.35,59.19,59.24,74400.0,36.6659,36.672,36.5732,36.6041,74400.0
2008-05-20 14:10:00,59.25,59.25,59.2,59.22,77200.0,36.6102,36.6102,36.5793,36.5917,77200.0
2008-05-20 14:15:00,59.21,59.23,59.14,59.16,73600.0,36.5855,36.5979,36.5423,36.5546,73600.0
2008-05-20 14:20:00,59.17,59.31,59.15,59.31,91800.0,36.5608,36.6473,36.5485,36.6473,91800.0
2008-05-20 14:25:00,59.31,59.32,59.27,59.29,60500.0,36.6473,36.6535,36.6226,36.635,60500.0
2008-05-20 14:30:00,59.29,59.46,59.29,59.43,96400.0,36.635,36.74,36.635,36.7215,96400.0
2008-05-20 14:35:00,59.43,59.49,59.42,59.46,74100.0,36.7215,36.7585,36.7153,36.74,74100.0
2008-05-20 14:40:00,59.46,59.47,59.36,59.4,109000.0,36.74,36.7462,36.6782,36.7029,109000.0
2008-05-20 14:45:00,59.41,59.45,59.41,59.44,86300.0,36.7091,36.7338,36.7091,36.7276,86300.0
2008-05-20 14:50:00,59.45,59.5,59.44,59.49,90900.0,36.7338,36.7647,36.7276,36.7585,90900.0
2008-05-20 14:55:00,59.5,59.5,59.48,59.49,77100.0,36.7647,36.7647,36.7524,36.7585,77100.0
2008-05-20 15:00:00,59.5,59.59,59.48,59.55,104500.0,36.7647,36.8203,36.7524,36.7956,104500.0
2008-05-20 15:05:00,59.56,59.59,59.53,59.57,85100.0,36.8018,36.8203,36.7833,36.808,85100.0
2008-05-20 15:10:00,59.57,59.67,59.57,59.64,117500.0,36.808,36.8698,36.808,36.8512,117500.0
2008-05-20 15:15:00,59.64,59.7,59.55,59.69,234200.0,36.8512,36.8883,36.7956,36.8821,234200.0
2008-05-20 15:20:00,59.69,59.72,59.61,59.61,135900.0,36.8821,36.9007,36.8327,36.8327,135900.0
2008-05-20 15:25:00,59.62,59.7,59.59,59.68,110400.0,36.8389,36.8883,36.8203,36.8759,110400.0
2008-05-20 15:30:00,59.68,59.69,59.58,59.58,184900.0,36.8759,36.8821,36.8141,36.8141,184900.0
2008-05-20 15:35:00,59.59,59.59,59.48,59.49,113600.0,36.8203,36.8203,36.7524,36.7585,113600.0
2008-05-20 15:40:00,59.49,59.65,59.46,59.64,141000.0,36.7585,36.8574,36.74,36.8512,141000.0
2008-05-20 15:45:00,59.64,59.75,59.64,59.68,184800.0,36.8512,36.9192,36.8512,36.8759,184800.0
2008-05-20 15:50:00,59.68,59.75,59.67,59.74,219800.0,36.8759,36.9192,36.8698,36.913,219800.0
2008-05-20 15:55:00,59.72,59.74,59.57,59.74,244000.0,36.9007,36.913,36.808,36.913,244000.0
2008-05-21 09:30:00,59.77,59.96,59.5,59.67,158100.0,36.9315,37.0489,36.7647,36.8698,158100.0
2008-05-21 09:35:00,59.66,59.85,59.63,59.71,100800.0,36.8636,36.981,36.845,36.8945,100800.0
2008-05-21 09:40:00,59.74,59.9,59.72,59.83,84000.0,36.913,37.0119,36.9007,36.9686,84000.0
2008-05-21 09:45:00,59.83,59.87,59.8,59.83,60800.0,36.9686,36.9933,36.9501,36.9686,60800.0
2008-05-21 09:50:00,59.82,59.83,59.65,59.68,125400.0,36.9624,36.9686,36.8574,36.8759,125400.0
2008-05-21 09:55:00,59.68,59.75,59.59,59.6,201800.0,36.8759,36.9192,36.8203,36.8265,201800.0
2008-05-21 10:00:00,59.6,59.66,59.53,59.59,81300.0,36.8265,36.8636,36.7833,36.8203,81300.0
2008-05-21 10:05:00,59.59,59.63,59.54,59.57,112800.0,36.8203,36.845,36.7894,36.808,112800.0
2008-05-21 10:10:00,59.57,59.64,59.54,59.54,55400.0,36.808,36.8512,36.7894,36.7894,55400.0
2008-05-21 10:15:00,59.55,59.72,59.5,59.71,106500.0,36.7956,36.9007,36.7647,36.8945,106500.0
2008-05-21 10:20:00,59.72,59.78,59.69,59.72,53900.0,36.9007,36.9377,36.8821,36.9007,53900.0
2008-05-21 10:25:00,59.72,59.74,59.61,59.63,69600.0,36.9007,36.913,36.8327,36.845,69600.0
2008-05-21 10:30:00,59.63,59.75,59.56,59.75,101900.0,36.845,36.9192,36.8018,36.9192,101900.0
2008-05-21 10:35:00,59.74,59.75,59.65,59.66,148800.0,36.913,36.9192,36.8574,36.8636,148800.0
2008-05-21 10:40:00,59.66,59.69,59.6,59.68,57700.0,36.8636,36.8821,36.8265,36.8759,57700.0
2008-05-21 10:45:00,59.68,59.69,59.6,59.6,52600.0,36.8759,36.8821,36.8265,36.8265,52600.0
2008-05-21 10:50:00,59.6,59.61,59.58,59.6,56500.0,36.8265,36.8327,36.8141,36.8265,56500.0
2008-05-21 10:55:00,59.61,59.67,59.59,59.61,35800.0,36.8327,36.8698,36.8203,36.8327,35800.0
2008-05-21 11:00:00,59.61,59.63,59.59,59.61,72600.0,36.8327,36.845,36.8203,36.8327,72600.0
2008-05-21 11:05:00,59.61,59.62,59.57,59.57,73900.0,36.8327,36.8389,36.808,36.808,73900.0
2008-05-21 11:10:00,59.57,59.72,59.56,59.71,50300.0,36.808,36.9007,36.8018,36.8945,50300.0
2008-05-21 11:15:00,59.71,59.78,59.68,59.68,60100.0,36.8945,36.9377,36.8759,36.8759,60100.0
2008-05-21 11:20:00,59.7,59.75,59.68,59.73,39200.0,36.8883,36.9192,36.8759,36.9068,39200.0
2008-05-21 11:25:00,59.74,59.8,59.64,59.64,65400.0,36.913,36.9501,36.8512,36.8512,65400.0
2008-05-21 11:30:00,59.64,59.7,59.6,59.69,57800.0,36.8512,36.8883,36.8265,36.8821,57800.0
2008-05-21 11:35:00,59.7,59.74,59.69,59.71,33200.0,36.8883,36.913,36.8821,36.8945,33200.0
2008-05-21 11:40:00,59.71,59.71,59.64,59.65,51900.0,36.8945,36.8945,36.8512,36.8574,51900.0
2008-05-21 11:45:00,59.64,59.66,59.6,59.62,27000.0,36.8512,36.8636,36.8265,36.8389,27000.0
2008-05-21 11:50:00,59.6,59.66,59.6,59.63,51300.0,36.8265,36.8636,36.8265,36.845,51300.0
2008-05-21 11:55:00,59.65,59.66,59.61,59.61,23700.0,36.8574,36.8636,36.8327,36.8327,23700.0
2008-05-21 12:00:00,59.62,59.62,59.6,59.6,39500.0,36.8389,36.8389,36.8265,36.8265,39500.0
2008-05-21 12:05:00,59.6,59.62,59.59,59.6,86000.0,36.8265,36.8389,36.8203,36.8265,86000.0
2008-05-21 12:10:00,59.6,59.65,59.6,59.6,91200.0,36.8265,36.8574,36.8265,36.8265,91200.0
2008-05-21 12:15:00,59.6,59.61,59.6,59.6,45200.0,36.8265,36.8327,36.8265,36.8265,45200.0
2008-05-21 12:20:00,59.6,59.61,59.6,59.6,42900.0,36.8265,36.8327,36.8265,36.8265,42900.0
2008-05-21 12:25:00,59.6,59.61,59.55,59.56,71300.0,36.8265,36.8327,36.7956,36.8018,71300.0
2008-05-21 12:30:00,59.57,59.57,59.55,59.55,55600.0,36.808,36.808,36.7956,36.7956,55600.0
2008-05-21 12:35:00,59.55,59.56,59.5,59.51,154900.0,36.7956,36.8018,36.7647,36.7709,154900.0
2008-05-21 12:40:00,59.51,59.58,59.5,59.56,80100.0,36.7709,36.8141,36.7647,36.8018,80100.0
2008-05-21 12:45:00,59.56,59.57,59.53,59.55,83700.0,36.8018,36.808,36.7833,36.7956,83700.0
2008-05-21 12:50:00,59.55,59.56,59.51,59.52,67700.0,36.7956,36.8018,36.7709,36.7771,67700.0
2008-05-21 12:55:00,59.52,59.52,59.5,59.51,28500.0,36.7771,36.7771,36.7647,36.7709,28500.0
2008-05-21 13:00:00,59.51,59.52,59.48,59.5,54300.0,36.7709,36.7771,36.7524,36.7647,54300.0
2008-05-21 13:05:00,59.5,59.5,59.39,59.41,127300.0,36.7647,36.7647,36.6967,36.7091,127300.0
2008-05-21 13:10:00,59.41,59.42,59.4,59.41,26500.0,36.7091,36.7153,36.7029,36.7091,26500.0
2008-05-21 13:15:00,59.41,59.42,59.4,59.41,26900.0,36.7091,36.7153,36.7029,36.7091,26900.0
2008-05-21 13:20:00,59.41,59.42,59.4,59.41,51300.0,36.7091,36.7153,36.7029,36.7091,51300.0
2008-05-21 13:25:00,59.41,59.41,59.3,59.3,45800.0,36.7091,36.7091,36.6411,36.6411,45800.0
2008-05-21 13:30:00,59.3,59.33,59.3,59.3,66200.0,36.6411,36.6597,36.6411,36.6411,66200.0
2008-05-21 13:35:00,59.31,59.32,59.25,59.26,80900.0,36.6473,36.6535,36.6102,36.6164,80900.0
2008-05-21 13:40:00,59.27,59.27,59.25,59.25,27700.0,36.6226,36.6226,36.6102,36.6102,27700.0
2008-05-21 13:45:00,59.25,59.27,59.25,59.26,61400.0,36.6102,36.6226,36.6102,36.6164,61400.0
2008-05-21 13:50:00,59.25,59.26,59.0,59.1,249400.0,36.6102,36.6164,36.4558,36.5176,249400.0
2008-05-21 13:55:00,59.12,59.14,59.05,59.09,87600.0,36.5299,36.5423,36.4867,36.5114,87600.0
2008-05-21 14:00:00,59.08,59.1,58.95,59.01,176400.0,36.5052,36.5176,36.4249,36.4619,176400.0
2008-05-21 14:05:00,59.0,59.01,58.87,58.89,118800.0,36.4558,36.4619,36.3754,36.3878,118800.0
2008-05-21 14:10:00,58.9,58.91,58.8,58.85,142800.0,36.394,36.4002,36.3322,36.3631,142800.0
2008-05-21 14:15:00,58.84,58.87,58.73,58.76,183400.0,36.3569,36.3754,36.2889,36.3075,183400.0
2008-05-21 14:20:00,58.75,58.75,58.65,58.73,182100.0,36.3013,36.3013,36.2395,36.2889,182100.0
2008-05-21 14:25:00,58.73,58.88,58.72,58.82,190900.0,36.2889,36.3816,36.2828,36.3445,190900.0
2008-05-21 14:30:00,58.82,58.82,58.56,58.57,119200.0,36.3445,36.3445,36.1839,36.1901,119200.0
2008-05-21 14:35:00,58.57,58.71,58.56,58.65,140900.0,36.1901,36.2766,36.1839,36.2395,140900.0
2008-05-21 14:40:00,58.66,58.71,58.49,58.57,151700.0,36.2457,36.2766,36.1406,36.1901,151700.0
2008-05-21 14:45:00,58.59,58.59,58.41,58.46,122100.0,36.2024,36.2024,36.0912,36.1221,122100.0
2008-05-21 14:50:00,58.46,58.6,58.45,58.52,125300.0,36.1221,36.2086,36.1159,36.1592,125300.0
2008-05-21 14:55:00,58.5,58.55,58.49,58.51,72200.0,36.1468,36.1777,36.1406,36.153,72200.0
2008-05-21 15:00:00,58.5,58.54,58.49,58.53,91000.0,36.1468,36.1715,36.1406,36.1654,91000.0
2008-05-21 15:05:00,58.54,58.61,58.5,58.58,123400.0,36.1715,36.2148,36.1468,36.1963,123400.0
2008-05-21 15:10:00,58.57,58.78,58.53,58.76,130100.0,36.1901,36.3198,36.1654,36.3075,130100.0
2008-05-21 15:15:00,58.77,58.78,58.71,58.72,110500.0,36.3137,36.3198,36.2766,36.2828,110500.0
2008-05-21 15:20:00,58.71,58.77,58.68,58.7,87600.0,36.2766,36.3137,36.258,36.2704,87600.0
2008-05-21 15:25:00,58.7,58.78,58.7,58.77,68200.0,36.2704,36.3198,36.2704,36.3137,68200.0
2008-05-21 15:30:00,58.76,58.82,58.75,58.82,108900.0,36.3075,36.3445,36.3013,36.3445,108900.0
2008-05-21 15:35:00,58.81,58.81,58.66,58.67,128800.0,36.3384,36.3384,36.2457,36.2519,128800.0
2008-05-21 15:40:00,58.67,58.69,58.61,58.68,192800.0,36.2519,36.2642,36.2148,36.258,192800.0
2008-05-21 15:45:00,58.68,58.86,58.68,58.78,161700.0,36.258,36.3693,36.258,36.3198,161700.0
2008-05-21 15:50:00,58.79,58.82,58.63,58.65,183500.0,36.326,36.3445,36.2271,36.2395,183500.0
2008-05-21 15:55:00,58.66,58.8,58.63,58.77,244400.0,36.2457,36.3322,36.2271,36.3137,244400.0
2008-05-22 09:30:00,58.75,59.0,58.62,58.76,118800.0,36.3013,36.4558,36.221,36.3075,118800.0
2008-05-22 09:35:00,58.77,58.77,58.56,58.64,42800.0,36.3137,36.3137,36.1839,36.2333,42800.0
2008-05-22 09:40:00,58.64,58.71,58.55,58.57,49600.0,36.2333,36.2766,36.1777,36.1901,49600.0
2008-05-22 09:45:00,58.55,58.8,58.53,58.76,93900.0,36.1777,36.3322,36.1654,36.3075,93900.0
2008-05-22 09:50:00,58.75,58.8,58.64,58.75,52500.0,36.3013,36.3322,36.2333,36.3013,52500.0
2008-05-22 09:55:00,58.75,58.77,58.53,58.6,74100.0,36.3013,36.3137,36.1654,36.2086,74100.0
2008-05-22 10:00:00,58.64,58.92,58.6,58.91,93700.0,36.2333,36.4063,36.2086,36.4002,93700.0
2008-05-22 10:05:00,58.92,58.98,58.81,58.96,84500.0,36.4063,36.4434,36.3384,36.4311,84500.0
2008-05-22 10:10:00,58.98,59.16,58.97,58.97,86000.0,36.4434,36.5546,36.4372,36.4372,86000.0
2008-05-22 10:15:00,58.96,58.97,58.84,58.94,60400.0,36.4311,36.4372,36.3569,36.4187,60400.0
2008-05-22 10:20:00,58.93,59.12,58.92,59.08,39200.0,36.4125,36.5299,36.4063,36.5052,39200.0
2008-05-22 10:25:00,59.1,59.16,59.08,59.16,42100.0,36.5176,36.5546,36.5052,36.5546,42100.0
2008-05-22 10:30:00,59.14,59.26,59.1,59.13,101400.0,36.5423,36.6164,36.5176,36.5361,101400.0
2008-05-22 10:35:00,59.15,59.15,59.0,59.0,35600.0,36.5485,36.5485,36.4558,36.4558,35600.0
2008-05-22 10:40:00,59.0,59.05,58.9,58.9,53600.0,36.4558,36.4867,36.394,36.394,53600.0
2008-05-22 10:45:00,58.9,59.0,58.88,58.98,46000.0,36.394,36.4558,36.3816,36.4434,46000.0
2008-05-22 10:50:00,58.99,58.99,58.8,58.81,68900.0,36.4496,36.4496,36.3322,36.3384,68900.0
2008-05-22 10:55:00,58.83,58.83,58.75,58.75,59700.0,36.3507,36.3507,36.3013,36.3013,59700.0
2008-05-22 11:00:00,58.75,58.82,58.73,58.79,50200.0,36.3013,36.3445,36.2889,36.326,50200.0
2008-05-22 11:05:00,58.79,58.8,58.69,58.69,81000.0,36.326,36.3322,36.2642,36.2642,81000.0
2008-05-22 11:10:00,58.69,58.81,58.69,58.79,38100.0,36.2642,36.3384,36.2642,36.326,38100.0
2008-05-22 11:15:00,58.79,58.79,58.7,58.7,57500.0,36.326,36.326,36.2704,36.2704,57500.0
2008-05-22 11:20:00,58.7,58.72,58.54,58.59,150200.0,36.2704,36.2828,36.1715,36.2024,150200.0
2008-05-22 11:25:00,58.59,58.59,58.47,58.51,115900.0,36.2024,36.2024,36.1283,36.153,115900.0
2008-05-22 11:30:00,58.5,58.52,58.42,58.48,106800.0,36.1468,36.1592,36.0974,36.1345,106800.0
2008-05-22 11:35:00,58.48,58.55,58.44,58.54,42000.0,36.1345,36.1777,36.1097,36.1715,42000.0
2008-05-22 11:40:00,58.55,58.57,58.47,58.52,62900.0,36.1777,36.1901,36.1283,36.1592,62900.0
2008-05-22 11:45:00,58.52,58.57,58.5,58.54,50000.0,36.1592,36.1901,36.1468,36.1715,50000.0
2008-05-22 11:50:00,58.55,58.67,58.54,58.57,50800.0,36.1777,36.2519,36.1715,36.1901,50800.0
2008-05-22 11:55:00,58.57,58.65,58.55,58.64,39800.0,36.1901,36.2395,36.1777,36.2333,39800.0
2008-05-22 12:00:00,58.64,58.65,58.61,58.62,20400.0,36.2333,36.2395,36.2148,36.221,20400.0
2008-05-22 12:05:00,58.62,58.64,58.56,58.62,65600.0,36.221,36.2333,36.1839,36.221,65600.0
2008-05-22 12:10:00,58.62,58.63,58.51,58.63,56100.0,36.221,36.2271,36.153,36.2271,56100.0
2008-05-22 12:15:00,58.63,58.66,58.62,58.66,53400.0,36.2271,36.2457,36.221,36.2457,53400.0
2008-05-22 12:20:00,58.66,58.73,58.65,58.67,41900.0,36.2457,36.2889,36.2395,36.2519,41900.0
2008-05-22 12:25:00,58.67,58.74,58.62,58.74,43600.0,36.2519,36.2951,36.221,36.2951,43600.0
2008-05-22 12:30:00,58.74,58.78,58.72,58.73,34800.0,36.2951,36.3198,36.2828,36.2889,34800.0
2008-05-22 12:35:00,58.73,58.79,58.72,58.79,30000.0,36.2889,36.326,36.2828,36.326,30000.0
2008-05-22 12:40:00,58.79,58.89,58.78,58.89,47100.0,36.326,36.3878,36.3198,36.3878,47100.0
2008-05-22 12:45:00,58.89,58.97,58.87,58.94,29500.0,36.3878,36.4372,36.3754,36.4187,29500.0
2008-05-22 12:50:00,58.94,58.97,58.88,58.9,18000.0,36.4187,36.4372,36.3816,36.394,18000.0
2008-05-22 12:55:00,58.91,58.95,58.88,58.89,15600.0,36.4002,36.4249,36.3816,36.3878,15600.0
2008-05-22 13:00:00,58.89,58.89,58.78,58.8,37400.0,36.3878,36.3878,36.3198,36.3322,37400.0
2008-05-22 13:05:00,58.8,58.85,58.8,58.85,32700.0,36.3322,36.3631,36.3322,36.3631,32700.0
2008-05-22 13:10:00,58.85,58.85,58.72,58.74,24000.0,36.3631,36.3631,36.2828,36.2951,24000.0
2008-05-22 13:15:00,58.74,58.82,58.73,58.82,32300.0,36.2951,36.3445,36.2889,36.3445,32300.0
2008-05-22 13:20:00,58.82,58.83,58.79,58.83,15600.0,36.3445,36.3507,36.326,36.3507,15600.0
2008-05-22 13:25:00,58.83,58.83,58.78,58.78,23500.0,36.3507,36.3507,36.3198,36.3198,23500.0
2008-05-22 13:30:00,58.78,58.78,58.66,58.68,33900.0,36.3198,36.3198,36.2457,36.258,33900.0
2008-05-22 13:35:00,58.68,58.85,58.68,58.77,84300.0,36.258,36.3631,36.258,36.3137,84300.0
2008-05-22 13:40:00,58.77,58.83,58.73,58.76,35600.0,36.3137,36.3507,36.2889,36.3075,35600.0
2008-05-22 13:45:00,58.75,58.78,58.7,58.77,40300.0,36.3013,36.3198,36.2704,36.3137,40300.0
2008-05-22 13:50:00,58.78,58.78,58.68,58.7,46200.0,36.3198,36.3198,36.258,36.2704,46200.0
2008-05-22 13:55:00,58.71,58.72,58.69,58.7,54700.0,36.2766,36.2828,36.2642,36.2704,54700.0
2008-05-22 14:00:00,58.71,58.81,58.71,58.77,54900.0,36.2766,36.3384,36.2766,36.3137,54900.0
2008-05-22 14:05:00,58.79,58.81,58.69,58.72,87700.0,36.326,36.3384,36.2642,36.2828,87700.0
2008-05-22 14:10:00,58.71,58.73,58.59,58.65,59500.0,36.2766,36.2889,36.2024,36.2395,59500.0
2008-05-22 14:15:00,58.65,58.72,58.65,58.72,57800.0,36.2395,36.2828,36.2395,36.2828,57800.0
2008-05-22 14:20:00,58.72,58.74,58.66,58.7,48500.0,36.2828,36.2951,36.2457,36.2704,48500.0
2008-05-22 14:25:00,58.7,58.76,58.56,58.6,63700.0,36.2704,36.3075,36.1839,36.2086,63700.0
2008-05-22 14:30:00,58.61,58.69,58.59,58.65,100600.0,36.2148,36.2642,36.2024,36.2395,100600.0
2008-05-22 14:35:00,58.66,58.72,58.65,58.7,59200.0,36.2457,36.2828,36.2395,36.2704,59200.0
2008-05-22 14:40:00,58.7,58.7,58.65,58.67,56100.0,36.2704,36.2704,36.2395,36.2519,56100.0
2008-05-22 14:45:00,58.67,58.71,58.62,58.63,101100.0,36.2519,36.2766,36.221,36.2271,101100.0
2008-05-22 14:50:00,58.64,58.7,58.63,58.67,48200.0,36.2333,36.2704,36.2271,36.2519,48200.0
2008-05-22 14:55:00,58.67,58.67,58.59,58.64,43400.0,36.2519,36.2519,36.2024,36.2333,43400.0
2008-05-22 15:00:00,58.64,58.69,58.63,58.66,39000.0,36.2333,36.2642,36.2271,36.2457,39000.0
2008-05-22 15:05:00,58.66,58.68,58.65,58.67,68000.0,36.2457,36.258,36.2395,36.2519,68000.0
2008-05-22 15:10:00,58.67,58.67,58.65,58.67,55200.0,36.2519,36.2519,36.2395,36.2519,55200.0
2008-05-22 15:15:00,58.67,58.69,58.65,58.67,38800.0,36.2519,36.2642,36.2395,36.2519,38800.0
2008-05-22 15:20:00,58.67,58.67,58.59,58.61,120800.0,36.2519,36.2519,36.2024,36.2148,120800.0
2008-05-22 15:25:00,58.61,58.67,58.54,58.57,91100.0,36.2148,36.2519,36.1715,36.1901,91100.0
2008-05-22 15:30:00,58.57,58.62,58.57,58.59,84900.0,36.1901,36.221,36.1901,36.2024,84900.0
2008-05-22 15:35:00,58.6,58.65,58.53,58.64,70400.0,36.2086,36.2395,36.1654,36.2333,70400.0
2008-05-22 15:40:00,58.64,58.68,58.54,58.59,101700.0,36.2333,36.258,36.1715,36.2024,101700.0
2008-05-22 15:45:00,58.59,58.66,58.56,58.62,116500.0,36.2024,36.2457,36.1839,36.221,116500.0
2008-05-22 15:50:00,58.62,58.64,58.56,58.57,123100.0,36.221,36.2333,36.1839,36.1901,123100.0
2008-05-22 15:55:00,58.57,58.58,58.52,58.53,171700.0,36.1901,36.1963,36.1592,36.1654,171700.0
2008-05-23 09:30:00,58.37,58.37,57.67,57.69,216400.0,36.0665,36.0665,35.634,35.6463,216400.0
2008-05-23 09:35:00,57.76,57.83,57.53,57.72,119000.0,35.6896,35.7328,35.5475,35.6649,119000.0
2008-05-23 09:40:00,57.72,57.9,57.58,57.76,138300.0,35.6649,35.7761,35.5784,35.6896,138300.0
2008-05-23 09:45:00,57.76,57.76,57.41,57.43,116600.0,35.6896,35.6896,35.4733,35.4857,116600.0
2008-05-23 09:50:00,57.44,57.59,57.31,57.5,111900.0,35.4919,35.5845,35.4115,35.5289,111900.0
2008-05-23 09:55:00,57.5,57.82,57.45,57.69,201300.0,35.5289,35.7267,35.498,35.6463,201300.0
2008-05-23 10:00:00,57.71,57.76,57.56,57.65,166700.0,35.6587,35.6896,35.566,35.6216,166700.0
2008-05-23 10:05:00,57.65,57.7,57.62,57.64,84400.0,35.6216,35.6525,35.6031,35.6154,84400.0
2008-05-23 10:10:00,57.64,57.66,57.55,57.63,83200.0,35.6154,35.6278,35.5598,35.6093,83200.0
2008-05-23 10:15:00,57.63,57.79,57.63,57.79,72200.0,35.6093,35.7081,35.6093,35.7081,72200.0
2008-05-23 10:20:00,57.78,57.78,57.67,57.72,60300.0,35.7019,35.7019,35.634,35.6649,60300.0
2008-05-23 10:25:00,57.72,57.72,57.5,57.52,84300.0,35.6649,35.6649,35.5289,35.5413,84300.0
2008-05-23 10:30:00,57.51,57.69,57.48,57.63,170400.0,35.5351,35.6463,35.5166,35.6093,170400.0
2008-05-23 10:35:00,57.62,57.72,57.57,57.69,106400.0,35.6031,35.6649,35.5722,35.6463,106400.0
2008-05-23 10:40:00,57.69,57.74,57.63,57.67,77900.0,35.6463,35.6772,35.6093,35.634,77900.0
2008-05-23 10:45:00,57.66,57.68,57.48,57.5,112800.0,35.6278,35.6401,35.5166,35.5289,112800.0
2008-05-23 10:50:00,57.51,57.56,57.48,57.48,63500.0,35.5351,35.566,35.5166,35.5166,63500.0
2008-05-23 10:55:00,57.49,57.52,57.46,57.48,86800.0,35.5227,35.5413,35.5042,35.5166,86800.0
2008-05-23 11:00:00,57.48,57.56,57.47,57.54,51100.0,35.5166,35.566,35.5104,35.5536,51100.0
2008-05-23 11:05:00,57.56,57.6,57.5,57.5,61400.0,35.566,35.5907,35.5289,35.5289,61400.0
2008-05-23 11:10:00,57.49,57.5,57.4,57.49,77300.0,35.5227,35.5289,35.4671,35.5227,77300.0
2008-05-23 11:15:00,57.49,57.5,57.46,57.5,36900.0,35.5227,35.5289,35.5042,35.5289,36900.0
2008-05-23 11:20:00,57.5,57.5,57.43,57.48,57700.0,35.5289,35.5289,35.4857,35.5166,57700.0
2008-05-23 11:25:00,57.49,57.62,57.48,57.61,67100.0,35.5227,35.6031,35.5166,35.5969,67100.0
2008-05-23 11:30:00,57.61,57.7,57.56,57.67,104100.0,35.5969,35.6525,35.566,35.634,104100.0
2008-05-23 11:35:00,57.67,57.7,57.59,57.63,124700.0,35.634,35.6525,35.5845,35.6093,124700.0
2008-05-23 11:40:00,57.63,57.7,57.62,57.67,55200.0,35.6093,35.6525,35.6031,35.634,55200.0
2008-05-23 11:45:00,57.67,57.71,57.65,57.69,75600.0,35.634,35.6587,35.6216,35.6463,75600.0
2008-05-23 11:50:00,57.7,57.85,57.68,57.8,124700.0,35.6525,35.7452,35.6401,35.7143,124700.0
2008-05-23 11:55:00,57.77,57.82,57.61,57.74,71200.0,35.6958,35.7267,35.5969,35.6772,71200.0
2008-05-23 12:00:00,57.75,57.93,57.75,57.93,40900.0,35.6834,35.7946,35.6834,35.7946,40900.0
2008-05-23 12:05:00,57.94,57.95,57.83,57.83,35500.0,35.8008,35.807,35.7328,35.7328,35500.0
2008-05-23 12:10:00,57.84,57.89,57.82,57.83,16700.0,35.739,35.7699,35.7267,35.7328,16700.0
2008-05-23 12:15:00,57.83,57.86,57.77,57.79,33300.0,35.7328,35.7514,35.6958,35.7081,33300.0
2008-05-23 12:20:00,57.8,57.81,57.72,57.74,32900.0,35.7143,35.7205,35.6649,35.6772,32900.0
2008-05-23 12:25:00,57.75,57.79,57.74,57.79,19600.0,35.6834,35.7081,35.6772,35.7081,19600.0
2008-05-23 12:30:00,57.79,57.83,57.78,57.82,35300.0,35.7081,35.7328,35.7019,35.7267,35300.0
2008-05-23 12:35:00,57.81,57.82,57.75,57.8,30000.0,35.7205,35.7267,35.6834,35.7143,30000.0
2008-05-23 12:40:00,57.79,57.79,57.74,57.75,26600.0,35.7081,35.7081,35.6772,35.6834,26600.0
2008-05-23 12:45:00,57.76,57.78,57.74,57.75,30500.0,35.6896,35.7019,35.6772,35.6834,30500.0
2008-05-23 12:50:00,57.76,57.79,57.74,57.74,32500.0,35.6896,35.7081,35.6772,35.6772,32500.0
2008-05-23 12:55:00,57.74,57.79,57.74,57.76,67800.0,35.6772,35.7081,35.6772,35.6896,67800.0
2008-05-23 13:00:00,57.76,57.83,57.76,57.79,42000.0,35.6896,35.7328,35.6896,35.7081,42000.0
2008-05-23 13:05:00,57.79,57.86,57.79,57.85,32800.0,35.7081,35.7514,35.7081,35.7452,32800.0
2008-05-23 13:10:00,57.85,57.87,57.83,57.87,15000.0,35.7452,35.7575,35.7328,35.7575,15000.0
2008-05-23 13:15:00,57.87,57.93,57.84,57.92,44300.0,35.7575,35.7946,35.739,35.7884,44300.0
2008-05-23 13:20:00,57.93,57.95,57.92,57.95,38900.0,35.7946,35.807,35.7884,35.807,38900.0
2008-05-23 13:25:00,57.94,57.95,57.9,57.93,38800.0,35.8008,35.807,35.7761,35.7946,38800.0
2008-05-23 13:30:00,57.93,58.07,57.93,58.04,41300.0,35.7946,35.8811,35.7946,35.8626,41300.0
2008-05-23 13:35:00,58.05,58.05,57.99,58.02,72800.0,35.8688,35.8688,35.8317,35.8502,72800.0
2008-05-23 13:40:00,58.02,58.15,58.01,58.15,37400.0,35.8502,35.9306,35.8441,35.9306,37400.0
2008-05-23 13:45:00,58.14,58.15,58.09,58.12,35000.0,35.9244,35.9306,35.8935,35.912,35000.0
2008-05-23 13:50:00,58.11,58.14,57.9,57.91,45200.0,35.9058,35.9244,35.7761,35.7823,45200.0
2008-05-23 13:55:00,57.9,57.93,57.85,57.86,40300.0,35.7761,35.7946,35.7452,35.7514,40300.0
2008-05-23 14:00:00,57.86,57.92,57.8,57.85,44900.0,35.7514,35.7884,35.7143,35.7452,44900.0
2008-05-23 14:05:00,57.86,57.94,57.84,57.89,23800.0,35.7514,35.8008,35.739,35.7699,23800.0
2008-05-23 14:10:00,57.89,57.9,57.81,57.81,21000.0,35.7699,35.7761,35.7205,35.7205,21000.0
2008-05-23 14:15:00,57.82,57.92,57.78,57.85,38400.0,35.7267,35.7884,35.7019,35.7452,38400.0
2008-05-23 14:20:00,57.85,57.86,57.76,57.8,32100.0,35.7452,35.7514,35.6896,35.7143,32100.0
2008-05-23 14:25:00,57.82,57.95,57.77,57.94,47000.0,35.7267,35.807,35.6958,35.8008,47000.0
2008-05-23 14:30:00,57.94,57.97,57.9,57.95,33600.0,35.8008,35.8193,35.7761,35.807,33600.0
2008-05-23 14:35:00,57.95,57.96,57.83,57.87,26000.0,35.807,35.8132,35.7328,35.7575,26000.0
2008-05-23 14:40:00,57.87,57.89,57.85,57.88,15000.0,35.7575,35.7699,35.7452,35.7637,15000.0
2008-05-23 14:45:00,57.89,57.96,57.89,57.93,23300.0,35.7699,35.8132,35.7699,35.7946,23300.0
2008-05-23 14:50:00,57.94,57.98,57.91,57.98,31900.0,35.8008,35.8255,35.7823,35.8255,31900.0
2008-05-23 14:55:00,57.96,57.99,57.85,57.85,40400.0,35.8132,35.8317,35.7452,35.7452,40400.0
2008-05-23 15:00:00,57.85,57.93,57.83,57.92,41800.0,35.7452,35.7946,35.7328,35.7884,41800.0
2008-05-23 15:05:00,57.92,57.96,57.89,57.94,27900.0,35.7884,35.8132,35.7699,35.8008,27900.0
2008-05-23 15:10:00,57.93,57.98,57.78,57.83,51800.0,35.7946,35.8255,35.7019,35.7328,51800.0
2008-05-23 15:15:00,57.84,57.91,57.79,57.83,57500.0,35.739,35.7823,35.7081,35.7328,57500.0
2008-05-23 15:20:00,57.84,57.95,57.81,57.94,53200.0,35.739,35.807,35.7205,35.8008,53200.0
2008-05-23 15:25:00,57.95,58.03,57.93,58.0,55000.0,35.807,35.8564,35.7946,35.8379,55000.0
2008-05-23 15:30:00,58.0,58.09,58.0,58.08,63000.0,35.8379,35.8935,35.8379,35.8873,63000.0
2008-05-23 15:35:00,58.08,58.1,57.94,57.99,113100.0,35.8873,35.8997,35.8008,35.8317,113100.0
2008-05-23 15:40:00,57.99,58.01,57.98,58.0,73900.0,35.8317,35.8441,35.8255,35.8379,73900.0
2008-05-23 15:45:00,58.01,58.01,57.89,57.96,118600.0,35.8441,35.8441,35.7699,35.8132,118600.0
2008-05-23 15:50:00,57.95,57.95,57.79,57.8,131200.0,35.807,35.807,35.7081,35.7143,131200.0
2008-05-23 15:55:00,57.8,57.83,57.73,57.75,183800.0,35.7143,35.7328,35.671,35.6834,183800.0
2008-05-27 09:30:00,57.3,58.09,57.27,57.85,226500.0,35.4053,35.8935,35.3868,35.7452,226500.0
2008-05-27 09:35:00,57.86,58.07,57.83,58.06,101500.0,35.7514,35.8811,35.7328,35.8749,101500.0
2008-05-27 09:40:00,58.07,58.07,57.89,57.94,50100.0,35.8811,35.8811,35.7699,35.8008,50100.0
2008-05-27 09:45:00,57.95,58.1,57.95,58.03,60400.0,35.807,35.8997,35.807,35.8564,60400.0
2008-05-27 09:50:00,58.04,58.2,58.0,58.03,74600.0,35.8626,35.9615,35.8379,35.8564,74600.0
2008-05-27 09:55:00,58.02,58.19,58.02,58.15,50400.0,35.8502,35.9553,35.8502,35.9306,50400.0
2008-05-27 10:00:00,58.18,58.46,58.09,58.36,106100.0,35.9491,36.1221,35.8935,36.0603,106100.0
2008-05-27 10:05:00,58.36,58.38,58.19,58.25,63300.0,36.0603,36.0727,35.9553,35.9923,63300.0
2008-05-27 10:10:00,58.26,58.26,58.09,58.17,98200.0,35.9985,35.9985,35.8935,35.9429,98200.0
2008-05-27 10:15:00,58.18,58.31,58.15,58.18,48300.0,35.9491,36.0294,35.9306,35.9491,48300.0
2008-05-27 10:20:00,58.18,58.18,58.12,58.14,28700.0,35.9491,35.9491,35.912,35.9244,28700.0
2008-05-27 10:25:00,58.17,58.2,58.15,58.18,38600.0,35.9429,35.9615,35.9306,35.9491,38600.0
2008-05-27 10:30:00,58.18,58.24,58.15,58.18,36300.0,35.9491,35.9862,35.9306,35.9491,36300.0
2008-05-27 10:35:00,58.18,58.19,58.02,58.02,29100.0,35.9491,35.9553,35.8502,35.8502,29100.0
2008-05-27 10:40:00,58.02,58.11,58.01,58.06,28900.0,35.8502,35.9058,35.8441,35.8749,28900.0
2008-05-27 10:45:00,58.08,58.1,57.97,58.1,31800.0,35.8873,35.8997,35.8193,35.8997,31800.0
2008-05-27 10:50:00,58.1,58.1,57.96,58.02,23300.0,35.8997,35.8997,35.8132,35.8502,23300.0
2008-05-27 10:55:00,58.02,58.11,58.0,58.05,37500.0,35.8502,35.9058,35.8379,35.8688,37500.0
2008-05-27 11:00:00,58.05,58.11,58.0,58.06,44100.0,35.8688,35.9058,35.8379,35.8749,44100.0
2008-05-27 11:05:00,58.05,58.08,57.82,57.82,89400.0,35.8688,35.8873,35.7267,35.7267,89400.0
2008-05-27 11:10:00,57.84,57.89,57.8,57.84,56800.0,35.739,35.7699,35.7143,35.739,56800.0
2008-05-27 11:15:00,57.83,57.86,57.77,57.85,29400.0,35.7328,35.7514,35.6958,35.7452,29400.0
2008-05-27 11:20:00,57.87,57.91,57.81,57.81,30600.0,35.7575,35.7823,35.7205,35.7205,30600.0
2008-05-27 11:25:00,57.82,57.88,57.81,57.86,36500.0,35.7267,35.7637,35.7205,35.7514,36500.0
2008-05-27 11:30:00,57.88,57.89,57.76,57.76,49900.0,35.7637,35.7699,35.6896,35.6896,49900.0
2008-05-27 11:35:00,57.76,57.82,57.75,57.8,33700.0,35.6896,35.7267,35.6834,35.7143,33700.0
2008-05-27 11:40:00,57.81,57.94,57.8,57.87,35400.0,35.7205,35.8008,35.7143,35.7575,35400.0
2008-05-27 11:45:00,57.89,58.0,57.87,57.92,60000.0,35.7699,35.8379,35.7575,35.7884,60000.0
2008-05-27 11:50:00,57.92,57.93,57.81,57.85,30300.0,35.7884,35.7946,35.7205,35.7452,30300.0
2008-05-27 11:55:00,57.83,57.93,57.78,57.81,33500.0,35.7328,35.7946,35.7019,35.7205,33500.0
2008-05-27 12:00:00,57.8,57.81,57.72,57.79,43600.0,35.7143,35.7205,35.6649,35.7081,43600.0
2008-05-27 12:05:00,57.77,57.79,57.73,57.77,36600.0,35.6958,35.7081,35.671,35.6958,36600.0
2008-05-27 12:10:00,57.77,57.87,57.77,57.78,36500.0,35.6958,35.7575,35.6958,35.7019,36500.0
2008-05-27 12:15:00,57.78,57.88,57.78,57.83,31400.0,35.7019,35.7637,35.7019,35.7328,31400.0
2008-05-27 12:20:00,57.83,57.89,57.81,57.85,35400.0,35.7328,35.7699,35.7205,35.7452,35400.0
2008-05-27 12:25:00,57.85,57.89,57.85,57.88,12800.0,35.7452,35.7699,35.7452,35.7637,12800.0
2008-05-27 12:30:00,57.89,57.9,57.84,57.85,18800.0,35.7699,35.7761,35.739,35.7452,18800.0
2008-05-27 12:35:00,57.84,57.89,57.83,57.88,14500.0,35.739,35.7699,35.7328,35.7637,14500.0
2008-05-27 12:40:00,57.89,57.95,57.85,57.85,24900.0,35.7699,35.807,35.7452,35.7452,24900.0
2008-05-27 12:45:00,57.85,57.86,57.82,57.86,21000.0,35.7452,35.7514,35.7267,35.7514,21000.0
2008-05-27 12:50:00,57.87,57.92,57.85,57.87,25200.0,35.7575,35.7884,35.7452,35.7575,25200.0
2008-05-27 12:55:00,57.87,57.98,57.87,57.92,24600.0,35.7575,35.8255,35.7575,35.7884,24600.0
2008-05-27 13:00:00,57.94,57.94,57.85,57.85,13100.0,35.8008,35.8008,35.7452,35.7452,13100.0
2008-05-27 13:05:00,57.85,57.86,57.85,57.85,26900.0,35.7452,35.7514,35.7452,35.7452,26900.0
2008-05-27 13:10:00,57.86,57.86,57.83,57.85,27700.0,35.7514,35.7514,35.7328,35.7452,27700.0
2008-05-27 13:15:00,57.85,57.92,57.85,57.9,20000.0,35.7452,35.7884,35.7452,35.7761,20000.0
2008-05-27 13:20:00,57.9,57.99,57.89,57.94,31500.0,35.7761,35.8317,35.7699,35.8008,31500.0
2008-05-27 13:25:00,57.95,57.98,57.88,57.91,17000.0,35.807,35.8255,35.7637,35.7823,17000.0
2008-05-27 13:30:00,57.93,57.93,57.87,57.9,18800.0,35.7946,35.7946,35.7575,35.7761,18800.0
2008-05-27 13:35:00,57.91,57.99,57.9,57.98,26300.0,35.7823,35.8317,35.7761,35.8255,26300.0
2008-05-27 13:40:00,57.97,58.07,57.95,58.03,34300.0,35.8193,35.8811,35.807,35.8564,34300.0
2008-05-27 13:45:00,58.03,58.03,57.93,57.93,18600.0,35.8564,35.8564,35.7946,35.7946,18600.0
2008-05-27 13:50:00,57.94,58.0,57.9,57.99,41700.0,35.8008,35.8379,35.7761,35.8317,41700.0
2008-05-27 13:55:00,57.99,58.04,57.97,58.03,24300.0,35.8317,35.8626,35.8193,35.8564,24300.0
2008-05-27 14:00:00,58.03,58.04,57.96,57.98,37100.0,35.8564,35.8626,35.8132,35.8255,37100.0
2008-05-27 14:05:00,57.97,58.03,57.94,57.98,23300.0,35.8193,35.8564,35.8008,35.8255,23300.0
2008-05-27 14:10:00,57.99,58.1,57.98,58.08,29100.0,35.8317,35.8997,35.8255,35.8873,29100.0
2008-05-27 14:15:00,58.08,58.13,57.96,57.96,25500.0,35.8873,35.9182,35.8132,35.8132,25500.0
2008-05-27 14:20:00,57.97,58.05,57.95,58.03,27200.0,35.8193,35.8688,35.807,35.8564,27200.0
2008-05-27 14:25:00,58.03,58.07,57.96,57.96,54700.0,35.8564,35.8811,35.8132,35.8132,54700.0
2008-05-27 14:30:00,57.97,58.02,57.96,58.02,37200.0,35.8193,35.8502,35.8132,35.8502,37200.0
2008-05-27 14:35:00,58.01,58.16,58.01,58.14,38700.0,35.8441,35.9367,35.8441,35.9244,38700.0
2008-05-27 14:40:00,58.15,58.33,58.15,58.32,77100.0,35.9306,36.0418,35.9306,36.0356,77100.0
2008-05-27 14:45:00,58.33,58.33,58.27,58.28,52900.0,36.0418,36.0418,36.0047,36.0109,52900.0
2008-05-27 14:50:00,58.28,58.33,58.28,58.29,37400.0,36.0109,36.0418,36.0109,36.0171,37400.0
2008-05-27 14:55:00,58.29,58.34,58.28,58.31,28300.0,36.0171,36.048,36.0109,36.0294,28300.0
2008-05-27 15:00:00,58.32,58.34,58.28,58.3,41700.0,36.0356,36.048,36.0109,36.0232,41700.0
2008-05-27 15:05:00,58.29,58.34,58.25,58.3,47700.0,36.0171,36.048,35.9923,36.0232,47700.0
2008-05-27 15:10:00,58.3,58.34,58.25,58.28,59000.0,36.0232,36.048,35.9923,36.0109,59000.0
2008-05-27 15:15:00,58.28,58.3,58.26,58.28,66900.0,36.0109,36.0232,35.9985,36.0109,66900.0
2008-05-27 15:20:00,58.28,58.28,58.22,58.22,50200.0,36.0109,36.0109,35.9738,35.9738,50200.0
2008-05-27 15:25:00,58.23,58.27,58.18,58.22,71000.0,35.98,36.0047,35.9491,35.9738,71000.0
2008-05-27 15:30:00,58.23,58.31,58.21,58.27,108100.0,35.98,36.0294,35.9676,36.0047,108100.0
2008-05-27 15:35:00,58.26,58.28,58.21,58.23,74600.0,35.9985,36.0109,35.9676,35.98,74600.0
2008-05-27 15:40:00,58.22,58.23,58.12,58.13,92500.0,35.9738,35.98,35.912,35.9182,92500.0
2008-05-27 15:45:00,58.12,58.15,58.04,58.1,110500.0,35.912,35.9306,35.8626,35.8997,110500.0
2008-05-27 15:50:00,58.11,58.12,57.99,58.03,185200.0,35.9058,35.912,35.8317,35.8564,185200.0
2008-05-27 15:55:00,58.04,58.13,57.98,58.11,197800.0,35.8626,35.9182,35.8255,35.9058,197800.0
2008-05-28 09:30:00,58.37,58.8,58.35,58.67,123200.0,36.0665,36.3322,36.0541,36.2519,123200.0
2008-05-28 09:35:00,58.67,58.99,58.63,58.99,97700.0,36.2519,36.4496,36.2271,36.4496,97700.0
2008-05-28 09:40:00,58.99,59.05,58.94,58.97,145700.0,36.4496,36.4867,36.4187,36.4372,145700.0
2008-05-28 09:45:00,58.96,58.99,58.78,58.84,91500.0,36.4311,36.4496,36.3198,36.3569,91500.0
2008-05-28 09:50:00,58.84,59.0,58.81,58.84,107900.0,36.3569,36.4558,36.3384,36.3569,107900.0
2008-05-28 09:55:00,58.84,58.89,58.8,58.88,93600.0,36.3569,36.3878,36.3322,36.3816,93600.0
2008-05-28 10:00:00,58.89,58.9,58.66,58.71,129500.0,36.3878,36.394,36.2457,36.2766,129500.0
2008-05-28 10:05:00,58.71,58.81,58.69,58.7,90000.0,36.2766,36.3384,36.2642,36.2704,90000.0
2008-05-28 10:10:00,58.7,58.87,58.68,58.86,77300.0,36.2704,36.3754,36.258,36.3693,77300.0
2008-05-28 10:15:00,58.86,58.87,58.67,58.67,51800.0,36.3693,36.3754,36.2519,36.2519,51800.0
2008-05-28 10:20:00,58.67,58.73,58.63,58.72,62100.0,36.2519,36.2889,36.2271,36.2828,62100.0
2008-05-28 10:25:00,58.73,58.76,58.68,58.71,59900.0,36.2889,36.3075,36.258,36.2766,59900.0
2008-05-28 10:30:00,58.7,58.76,58.7,58.75,29200.0,36.2704,36.3075,36.2704,36.3013,29200.0
2008-05-28 10:35:00,58.74,58.8,58.69,58.78,83200.0,36.2951,36.3322,36.2642,36.3198,83200.0
2008-05-28 10:40:00,58.78,58.86,58.75,58.78,50700.0,36.3198,36.3693,36.3013,36.3198,50700.0
2008-05-28 10:45:00,58.78,58.84,58.72,58.72,34500.0,36.3198,36.3569,36.2828,36.2828,34500.0
2008-05-28 10:50:00,58.72,58.75,58.67,58.74,40600.0,36.2828,36.3013,36.2519,36.2951,40600.0
2008-05-28 10:55:00,58.73,58.93,58.72,58.92,57800.0,36.2889,36.4125,36.2828,36.4063,57800.0
2008-05-28 11:00:00,58.92,58.92,58.81,58.82,38800.0,36.4063,36.4063,36.3384,36.3445,38800.0
2008-05-28 11:05:00,58.82,58.91,58.81,58.88,38500.0,36.3445,36.4002,36.3384,36.3816,38500.0
2008-05-28 11:10:00,58.87,58.88,58.7,58.74,52500.0,36.3754,36.3816,36.2704,36.2951,52500.0
2008-05-28 11:15:00,58.72,58.76,58.7,58.73,37300.0,36.2828,36.3075,36.2704,36.2889,37300.0
2008-05-28 11:20:00,58.73,58.75,58.7,58.7,54900.0,36.2889,36.3013,36.2704,36.2704,54900.0
2008-05-28 11:25:00,58.7,58.75,58.7,58.75,48200.0,36.2704,36.3013,36.2704,36.3013,48200.0
2008-05-28 11:30:00,58.73,58.85,58.72,58.81,62500.0,36.2889,36.3631,36.2828,36.3384,62500.0
2008-05-28 11:35:00,58.8,58.84,58.7,58.75,201200.0,36.3322,36.3569,36.2704,36.3013,201200.0
2008-05-28 11:40:00,58.74,58.78,58.72,58.75,72600.0,36.2951,36.3198,36.2828,36.3013,72600.0
2008-05-28 11:45:00,58.75,58.76,58.65,58.65,92000.0,36.3013,36.3075,36.2395,36.2395,92000.0
2008-05-28 11:50:00,58.65,58.68,58.61,58.63,63700.0,36.2395,36.258,36.2148,36.2271,63700.0
2008-05-28 11:55:00,58.64,58.64,58.55,58.59,73400.0,36.2333,36.2333,36.1777,36.2024,73400.0
2008-05-28 12:00:00,58.58,58.59,58.47,58.47,122500.0,36.1963,36.2024,36.1283,36.1283,122500.0
2008-05-28 12:05:00,58.48,58.51,58.46,58.48,56100.0,36.1345,36.153,36.1221,36.1345,56100.0
2008-05-28 12:10:00,58.48,58.65,58.46,58.63,84600.0,36.1345,36.2395,36.1221,36.2271,84600.0
2008-05-28 12:15:00,58.63,58.71,58.63,58.69,71800.0,36.2271,36.2766,36.2271,36.2642,71800.0
2008-05-28 12:20:00,58.69,58.7,58.66,58.68,23900.0,36.2642,36.2704,36.2457,36.258,23900.0
2008-05-28 12:25:00,58.68,58.75,58.68,58.72,34700.0,36.258,36.3013,36.258,36.2828,34700.0
2008-05-28 12:30:00,58.72,58.72,58.66,58.67,27000.0,36.2828,36.2828,36.2457,36.2519,27000.0
2008-05-28 12:35:00,58.67,58.67,58.59,58.59,22300.0,36.2519,36.2519,36.2024,36.2024,22300.0
2008-05-28 12:40:00,58.59,58.6,58.56,58.56,18100.0,36.2024,36.2086,36.1839,36.1839,18100.0
2008-05-28 12:45:00,58.56,58.57,58.53,58.54,36000.0,36.1839,36.1901,36.1654,36.1715,36000.0
2008-05-28 12:50:00,58.54,58.54,58.5,58.5,42400.0,36.1715,36.1715,36.1468,36.1468,42400.0
2008-05-28 12:55:00,58.51,58.55,58.5,58.55,57600.0,36.153,36.1777,36.1468,36.1777,57600.0
2008-05-28 13:00:00,58.55,58.63,58.54,58.61,40100.0,36.1777,36.2271,36.1715,36.2148,40100.0
2008-05-28 13:05:00,58.6,58.69,58.57,58.68,51600.0,36.2086,36.2642,36.1901,36.258,51600.0
2008-05-28 13:10:00,58.69,58.78,58.68,58.75,50100.0,36.2642,36.3198,36.258,36.3013,50100.0
2008-05-28 13:15:00,58.74,58.74,58.67,58.67,40500.0,36.2951,36.2951,36.2519,36.2519,40500.0
2008-05-28 13:20:00,58.67,58.7,58.66,58.66,29100.0,36.2519,36.2704,36.2457,36.2457,29100.0
2008-05-28 13:25:00,58.67,58.7,58.65,58.67,29100.0,36.2519,36.2704,36.2395,36.2519,29100.0
2008-05-28 13:30:00,58.68,58.75,58.66,58.67,48300.0,36.258,36.3013,36.2457,36.2519,48300.0
2008-05-28 13:35:00,58.68,58.68,58.62,58.63,27900.0,36.258,36.258,36.221,36.2271,27900.0
2008-05-28 13:40:00,58.62,58.63,58.54,58.55,39000.0,36.221,36.2271,36.1715,36.1777,39000.0
2008-05-28 13:45:00,58.55,58.58,58.53,58.53,44800.0,36.1777,36.1963,36.1654,36.1654,44800.0
2008-05-28 13:50:00,58.53,58.56,58.48,58.55,55100.0,36.1654,36.1839,36.1345,36.1777,55100.0
2008-05-28 13:55:00,58.56,58.56,58.51,58.54,36100.0,36.1839,36.1839,36.153,36.1715,36100.0
2008-05-28 14:00:00,58.52,58.58,58.47,58.56,58700.0,36.1592,36.1963,36.1283,36.1839,58700.0
2008-05-28 14:05:00,58.57,58.59,58.55,58.58,37600.0,36.1901,36.2024,36.1777,36.1963,37600.0
2008-05-28 14:10:00,58.59,58.6,58.55,58.55,45600.0,36.2024,36.2086,36.1777,36.1777,45600.0
2008-05-28 14:15:00,58.55,58.57,58.53,58.53,54100.0,36.1777,36.1901,36.1654,36.1654,54100.0
2008-05-28 14:20:00,58.53,58.55,58.43,58.49,80400.0,36.1654,36.1777,36.1036,36.1406,80400.0
2008-05-28 14:25:00,58.5,58.57,58.5,58.55,109700.0,36.1468,36.1901,36.1468,36.1777,109700.0
2008-05-28 14:30:00,58.55,58.57,58.5,58.5,35400.0,36.1777,36.1901,36.1468,36.1468,35400.0
2008-05-28 14:35:00,58.5,58.64,58.5,58.59,48000.0,36.1468,36.2333,36.1468,36.2024,48000.0
2008-05-28 14:40:00,58.59,58.66,58.59,58.66,42100.0,36.2024,36.2457,36.2024,36.2457,42100.0
2008-05-28 14:45:00,58.66,58.69,58.59,58.6,41000.0,36.2457,36.2642,36.2024,36.2086,41000.0
2008-05-28 14:50:00,58.59,58.6,58.55,58.58,37200.0,36.2024,36.2086,36.1777,36.1963,37200.0
2008-05-28 14:55:00,58.58,58.58,58.55,58.58,38100.0,36.1963,36.1963,36.1777,36.1963,38100.0
2008-05-28 15:00:00,58.58,58.68,58.58,58.67,52100.0,36.1963,36.258,36.1963,36.2519,52100.0
2008-05-28 15:05:00,58.66,58.66,58.61,58.62,51400.0,36.2457,36.2457,36.2148,36.221,51400.0
2008-05-28 15:10:00,58.62,58.62,58.55,58.6,63600.0,36.221,36.221,36.1777,36.2086,63600.0
2008-05-28 15:15:00,58.59,58.6,58.55,58.59,96500.0,36.2024,36.2086,36.1777,36.2024,96500.0
2008-05-28 15:20:00,58.59,58.61,58.55,58.58,115800.0,36.2024,36.2148,36.1777,36.1963,115800.0
2008-05-28 15:25:00,58.58,58.73,58.58,58.63,127600.0,36.1963,36.2889,36.1963,36.2271,127600.0
2008-05-28 15:30:00,58.63,58.7,58.62,58.68,73500.0,36.2271,36.2704,36.221,36.258,73500.0
2008-05-28 15:35:00,58.68,58.69,58.6,58.65,102600.0,36.258,36.2642,36.2086,36.2395,102600.0
2008-05-28 15:40:00,58.65,58.65,58.59,58.6,114700.0,36.2395,36.2395,36.2024,36.2086,114700.0
2008-05-28 15:45:00,58.6,58.73,58.59,58.68,127600.0,36.2086,36.2889,36.2024,36.258,127600.0
2008-05-28 15:50:00,58.68,58.77,58.65,58.74,119900.0,36.258,36.3137,36.2395,36.2951,119900.0
2008-05-28 15:55:00,58.74,58.79,58.7,58.75,120100.0,36.2951,36.326,36.2704,36.3013,120100.0
2008-05-29 09:30:00,58.7,59.0,58.64,58.97,76600.0,36.2704,36.4558,36.2333,36.4372,76600.0
2008-05-29 09:35:00,58.99,59.02,58.9,59.0,43200.0,36.4496,36.4681,36.394,36.4558,43200.0
2008-05-29 09:40:00,58.99,59.01,58.9,58.97,43900.0,36.4496,36.4619,36.394,36.4372,43900.0
2008-05-29 09:45:00,58.97,59.0,58.92,58.98,40200.0,36.4372,36.4558,36.4063,36.4434,40200.0
2008-05-29 09:50:00,58.98,59.0,58.95,59.0,42300.0,36.4434,36.4558,36.4249,36.4558,42300.0
2008-05-29 09:55:00,58.99,59.0,58.97,58.99,48400.0,36.4496,36.4558,36.4372,36.4496,48400.0
2008-05-29 10:00:00,58.99,59.02,58.83,58.95,75900.0,36.4496,36.4681,36.3507,36.4249,75900.0
2008-05-29 10:05:00,58.94,59.02,58.93,59.01,45500.0,36.4187,36.4681,36.4125,36.4619,45500.0
2008-05-29 10:10:00,59.0,59.01,58.87,58.94,53500.0,36.4558,36.4619,36.3754,36.4187,53500.0
2008-05-29 10:15:00,58.94,59.05,58.94,59.02,112300.0,36.4187,36.4867,36.4187,36.4681,112300.0
2008-05-29 10:20:00,59.02,59.2,59.01,59.17,71900.0,36.4681,36.5793,36.4619,36.5608,71900.0
2008-05-29 10:25:00,59.18,59.21,59.1,59.12,70600.0,36.567,36.5855,36.5176,36.5299,70600.0
2008-05-29 10:30:00,59.11,59.12,58.82,58.89,177500.0,36.5237,36.5299,36.3445,36.3878,177500.0
2008-05-29 10:35:00,58.89,59.07,58.87,58.96,93500.0,36.3878,36.499,36.3754,36.4311,93500.0
2008-05-29 10:40:00,58.98,59.12,58.97,59.09,75900.0,36.4434,36.5299,36.4372,36.5114,75900.0
2008-05-29 10:45:00,59.09,59.22,59.09,59.12,97300.0,36.5114,36.5917,36.5114,36.5299,97300.0
2008-05-29 10:50:00,59.12,59.19,59.06,59.16,45300.0,36.5299,36.5732,36.4928,36.5546,45300.0
2008-05-29 10:55:00,59.14,59.19,59.07,59.12,39200.0,36.5423,36.5732,36.499,36.5299,39200.0
2008-05-29 11:00:00,59.13,59.23,59.12,59.17,30700.0,36.5361,36.5979,36.5299,36.5608,30700.0
2008-05-29 11:05:00,59.17,59.23,59.11,59.22,49100.0,36.5608,36.5979,36.5237,36.5917,49100.0
2008-05-29 11:10:00,59.22,59.29,59.19,59.27,30000.0,36.5917,36.635,36.5732,36.6226,30000.0
2008-05-29 11:15:00,59.27,59.29,59.23,59.26,22900.0,36.6226,36.635,36.5979,36.6164,22900.0
2008-05-29 11:20:00,59.27,59.28,59.16,59.22,26900.0,36.6226,36.6288,36.5546,36.5917,26900.0
2008-05-29 11:25:00,59.22,59.38,59.22,59.3,40900.0,36.5917,36.6906,36.5917,36.6411,40900.0
2008-05-29 11:30:00,59.31,59.35,59.27,59.32,30200.0,36.6473,36.672,36.6226,36.6535,30200.0
2008-05-29 11:35:00,59.32,59.39,59.3,59.35,33700.0,36.6535,36.6967,36.6411,36.672,33700.0
2008-05-29 11:40:00,59.35,59.44,59.33,59.35,29900.0,36.672,36.7276,36.6597,36.672,29900.0
2008-05-29 11:45:00,59.35,59.43,59.34,59.43,26300.0,36.672,36.7215,36.6659,36.7215,26300.0
2008-05-29 11:50:00,59.43,59.47,59.39,59.44,40800.0,36.7215,36.7462,36.6967,36.7276,40800.0
2008-05-29 11:55:00,59.44,59.47,59.4,59.43,22500.0,36.7276,36.7462,36.7029,36.7215,22500.0
2008-05-29 12:00:00,59.43,59.45,59.33,59.35,24600.0,36.7215,36.7338,36.6597,36.672,24600.0
2008-05-29 12:05:00,59.35,59.44,59.33,59.42,23000.0,36.672,36.7276,36.6597,36.7153,23000.0
2008-05-29 12:10:00,59.44,59.49,59.43,59.44,23100.0,36.7276,36.7585,36.7215,36.7276,23100.0
2008-05-29 12:15:00,59.45,59.45,59.37,59.39,24000.0,36.7338,36.7338,36.6844,36.6967,24000.0
2008-05-29 12:20:00,59.4,59.4,59.35,59.37,17400.0,36.7029,36.7029,36.672,36.6844,17400.0
2008-05-29 12:25:00,59.37,59.45,59.36,59.44,26300.0,36.6844,36.7338,36.6782,36.7276,26300.0
2008-05-29 12:30:00,59.44,59.54,59.41,59.54,63500.0,36.7276,36.7894,36.7091,36.7894,63500.0
2008-05-29 12:35:00,59.54,59.72,59.53,59.72,87800.0,36.7894,36.9007,36.7833,36.9007,87800.0
2008-05-29 12:40:00,59.72,59.76,59.69,59.7,61800.0,36.9007,36.9254,36.8821,36.8883,61800.0
2008-05-29 12:45:00,59.7,59.71,59.66,59.68,38900.0,36.8883,36.8945,36.8636,36.8759,38900.0
2008-05-29 12:50:00,59.67,59.68,59.62,59.63,35900.0,36.8698,36.8759,36.8389,36.845,35900.0
2008-05-29 12:55:00,59.64,59.69,59.62,59.68,29300.0,36.8512,36.8821,36.8389,36.8759,29300.0
2008-05-29 13:00:00,59.68,59.73,59.66,59.72,37400.0,36.8759,36.9068,36.8636,36.9007,37400.0
2008-05-29 13:05:00,59.72,59.75,59.7,59.73,55200.0,36.9007,36.9192,36.8883,36.9068,55200.0
2008-05-29 13:10:00,59.72,59.72,59.65,59.67,22900.0,36.9007,36.9007,36.8574,36.8698,22900.0
2008-05-29 13:15:00,59.66,59.68,59.57,59.61,30600.0,36.8636,36.8759,36.808,36.8327,30600.0
2008-05-29 13:20:00,59.6,59.64,59.58,59.62,37300.0,36.8265,36.8512,36.8141,36.8389,37300.0
2008-05-29 13:25:00,59.64,59.73,59.63,59.64,58200.0,36.8512,36.9068,36.845,36.8512,58200.0
2008-05-29 13:30:00,59.64,59.76,59.64,59.75,42300.0,36.8512,36.9254,36.8512,36.9192,42300.0
2008-05-29 13:35:00,59.75,59.76,59.71,59.74,34500.0,36.9192,36.9254,36.8945,36.913,34500.0
2008-05-29 13:40:00,59.74,59.78,59.73,59.75,46800.0,36.913,36.9377,36.9068,36.9192,46800.0
2008-05-29 13:45:00,59.75,59.84,59.73,59.78,48000.0,36.9192,36.9748,36.9068,36.9377,48000.0
2008-05-29 13:50:00,59.79,59.82,59.76,59.8,32700.0,36.9439,36.9624,36.9254,36.9501,32700.0
2008-05-29 13:55:00,59.8,59.82,59.66,59.67,41300.0,36.9501,36.9624,36.8636,36.8698,41300.0
2008-05-29 14:00:00,59.68,59.71,59.64,59.65,52900.0,36.8759,36.8945,36.8512,36.8574,52900.0
2008-05-29 14:05:00,59.65,59.7,59.6,59.68,49700.0,36.8574,36.8883,36.8265,36.8759,49700.0
2008-05-29 14:10:00,59.67,59.69,59.65,59.69,43000.0,36.8698,36.8821,36.8574,36.8821,43000.0
2008-05-29 14:15:00,59.7,59.7,59.65,59.68,30800.0,36.8883,36.8883,36.8574,36.8759,30800.0
2008-05-29 14:20:00,59.69,59.75,59.66,59.71,50500.0,36.8821,36.9192,36.8636,36.8945,50500.0
2008-05-29 14:25:00,59.71,59.71,59.66,59.66,31300.0,36.8945,36.8945,36.8636,36.8636,31300.0
2008-05-29 14:30:00,59.66,59.7,59.59,59.63,33300.0,36.8636,36.8883,36.8203,36.845,33300.0
2008-05-29 14:35:00,59.63,59.63,59.53,59.57,47200.0,36.845,36.845,36.7833,36.808,47200.0
2008-05-29 14:40:00,59.57,59.64,59.54,59.63,31100.0,36.808,36.8512,36.7894,36.845,31100.0
2008-05-29 14:45:00,59.63,59.65,59.56,59.59,50100.0,36.845,36.8574,36.8018,36.8203,50100.0
2008-05-29 14:50:00,59.59,59.7,59.53,59.55,129600.0,36.8203,36.8883,36.7833,36.7956,129600.0
2008-05-29 14:55:00,59.54,59.55,59.42,59.49,56200.0,36.7894,36.7956,36.7153,36.7585,56200.0
2008-05-29 15:00:00,59.5,59.52,59.45,59.51,69600.0,36.7647,36.7771,36.7338,36.7709,69600.0
2008-05-29 15:05:00,59.52,59.63,59.51,59.62,48700.0,36.7771,36.845,36.7709,36.8389,48700.0
2008-05-29 15:10:00,59.62,59.65,59.53,59.53,76300.0,36.8389,36.8574,36.7833,36.7833,76300.0
2008-05-29 15:15:00,59.53,59.53,59.41,59.47,80500.0,36.7833,36.7833,36.7091,36.7462,80500.0
2008-05-29 15:20:00,59.49,59.55,59.41,59.45,66100.0,36.7585,36.7956,36.7091,36.7338,66100.0
2008-05-29 15:25:00,59.45,59.49,59.42,59.44,35800.0,36.7338,36.7585,36.7153,36.7276,35800.0
2008-05-29 15:30:00,59.45,59.51,59.44,59.5,58500.0,36.7338,36.7709,36.7276,36.7647,58500.0
2008-05-29 15:35:00,59.51,59.57,59.47,59.57,65900.0,36.7709,36.808,36.7462,36.808,65900.0
2008-05-29 15:40:00,59.57,59.58,59.48,59.56,106400.0,36.808,36.8141,36.7524,36.8018,106400.0
2008-05-29 15:45:00,59.55,59.57,59.5,59.53,98100.0,36.7956,36.808,36.7647,36.7833,98100.0
2008-05-29 15:50:00,59.53,59.58,59.46,59.49,143100.0,36.7833,36.8141,36.74,36.7585,143100.0
2008-05-29 15:55:00,59.49,59.58,59.49,59.5,186100.0,36.7585,36.8141,36.7585,36.7647,186100.0
2008-05-30 09:30:00,59.54,59.54,59.1,59.16,148700.0,36.7894,36.7894,36.5176,36.5546,148700.0
2008-05-30 09:35:00,59.17,59.3,59.1,59.18,58900.0,36.5608,36.6411,36.5176,36.567,58900.0
2008-05-30 09:40:00,59.18,59.25,59.06,59.09,73400.0,36.567,36.6102,36.4928,36.5114,73400.0
2008-05-30 09:45:00,59.1,59.1,58.8,59.06,129600.0,36.5176,36.5176,36.3322,36.4928,129600.0
2008-05-30 09:50:00,59.06,59.12,58.96,59.12,43500.0,36.4928,36.5299,36.4311,36.5299,43500.0
2008-05-30 09:55:00,59.12,59.14,58.98,59.05,50000.0,36.5299,36.5423,36.4434,36.4867,50000.0
2008-05-30 10:00:00,59.05,59.12,59.0,59.12,79600.0,36.4867,36.5299,36.4558,36.5299,79600.0
2008-05-30 10:05:00,59.12,59.19,58.98,58.98,89400.0,36.5299,36.5732,36.4434,36.4434,89400.0
2008-05-30 10:10:00,58.99,59.04,58.98,59.03,46000.0,36.4496,36.4805,36.4434,36.4743,46000.0
2008-05-30 10:15:00,59.03,59.14,59.03,59.13,38500.0,36.4743,36.5423,36.4743,36.5361,38500.0
2008-05-30 10:20:00,59.14,59.29,59.12,59.27,54400.0,36.5423,36.635,36.5299,36.6226,54400.0
2008-05-30 10:25:00,59.26,59.32,59.23,59.31,105200.0,36.6164,36.6535,36.5979,36.6473,105200.0
2008-05-30 10:30:00,59.31,59.31,59.17,59.2,72900.0,36.6473,36.6473,36.5608,36.5793,72900.0
2008-05-30 10:35:00,59.21,59.26,59.17,59.24,109800.0,36.5855,36.6164,36.5608,36.6041,109800.0
2008-05-30 10:40:00,59.25,59.28,59.2,59.21,53300.0,36.6102,36.6288,36.5793,36.5855,53300.0
2008-05-30 10:45:00,59.21,59.21,59.08,59.09,34100.0,36.5855,36.5855,36.5052,36.5114,34100.0
2008-05-30 10:50:00,59.09,59.09,59.04,59.06,40200.0,36.5114,36.5114,36.4805,36.4928,40200.0
2008-05-30 10:55:00,59.07,59.14,59.05,59.13,81200.0,36.499,36.5423,36.4867,36.5361,81200.0
2008-05-30 11:00:00,59.12,59.19,59.09,59.19,32400.0,36.5299,36.5732,36.5114,36.5732,32400.0
2008-05-30 11:05:00,59.19,59.22,59.12,59.12,38400.0,36.5732,36.5917,36.5299,36.5299,38400.0
2008-05-30 11:10:00,59.12,59.13,58.98,59.01,59800.0,36.5299,36.5361,36.4434,36.4619,59800.0
2008-05-30 11:15:00,59.01,59.07,59.0,59.01,54600.0,36.4619,36.499,36.4558,36.4619,54600.0
2008-05-30 11:20:00,59.03,59.03,58.99,59.01,44900.0,36.4743,36.4743,36.4496,36.4619,44900.0
2008-05-30 11:25:00,59.01,59.03,59.0,59.01,27400.0,36.4619,36.4743,36.4558,36.4619,27400.0
2008-05-30 11:30:00,59.0,59.04,58.99,59.04,45900.0,36.4558,36.4805,36.4496,36.4805,45900.0
2008-05-30 11:35:00,59.03,59.13,59.03,59.12,27700.0,36.4743,36.5361,36.4743,36.5299,27700.0
2008-05-30 11:40:00,59.12,59.24,59.12,59.23,20500.0,36.5299,36.6041,36.5299,36.5979,20500.0
2008-05-30 11:45:00,59.24,59.27,59.22,59.24,36200.0,36.6041,36.6226,36.5917,36.6041,36200.0
2008-05-30 11:50:00,59.24,59.32,59.22,59.32,27200.0,36.6041,36.6535,36.5917,36.6535,27200.0
2008-05-30 11:55:00,59.32,59.35,59.3,59.34,24800.0,36.6535,36.672,36.6411,36.6659,24800.0
2008-05-30 12:00:00,59.34,59.35,59.3,59.35,20500.0,36.6659,36.672,36.6411,36.672,20500.0
2008-05-30 12:05:00,59.35,59.35,59.31,59.32,16600.0,36.672,36.672,36.6473,36.6535,16600.0
2008-05-30 12:10:00,59.33,59.35,59.28,59.3,50700.0,36.6597,36.672,36.6288,36.6411,50700.0
2008-05-30 12:15:00,59.3,59.3,59.21,59.22,21300.0,36.6411,36.6411,36.5855,36.5917,21300.0
2008-05-30 12:20:00,59.23,59.27,59.17,59.26,60500.0,36.5979,36.6226,36.5608,36.6164,60500.0
2008-05-30 12:25:00,59.26,59.27,59.25,59.27,14700.0,36.6164,36.6226,36.6102,36.6226,14700.0
2008-05-30 12:30:00,59.27,59.31,59.27,59.28,22900.0,36.6226,36.6473,36.6226,36.6288,22900.0
2008-05-30 12:35:00,59.28,59.33,59.28,59.31,16300.0,36.6288,36.6597,36.6288,36.6473,16300.0
2008-05-30 12:40:00,59.32,59.37,59.31,59.37,30000.0,36.6535,36.6844,36.6473,36.6844,30000.0
2008-05-30 12:45:00,59.37,59.37,59.32,59.34,14600.0,36.6844,36.6844,36.6535,36.6659,14600.0
2008-05-30 12:50:00,59.32,59.37,59.32,59.36,12400.0,36.6535,36.6844,36.6535,36.6782,12400.0
2008-05-30 12:55:00,59.36,59.37,59.34,59.37,15300.0,36.6782,36.6844,36.6659,36.6844,15300.0
2008-05-30 13:00:00,59.38,59.4,59.37,59.39,9500.0,36.6906,36.7029,36.6844,36.6967,9500.0
2008-05-30 13:05:00,59.39,59.41,59.38,59.38,22200.0,36.6967,36.7091,36.6906,36.6906,22200.0
2008-05-30 13:10:00,59.39,59.4,59.32,59.35,42500.0,36.6967,36.7029,36.6535,36.672,42500.0
2008-05-30 13:15:00,59.35,59.35,59.26,59.3,22200.0,36.672,36.672,36.6164,36.6411,22200.0
2008-05-30 13:20:00,59.3,59.42,59.29,59.41,23300.0,36.6411,36.7153,36.635,36.7091,23300.0
2008-05-30 13:25:00,59.41,59.49,59.41,59.49,26800.0,36.7091,36.7585,36.7091,36.7585,26800.0
2008-05-30 13:30:00,59.49,59.5,59.45,59.45,31100.0,36.7585,36.7647,36.7338,36.7338,31100.0
2008-05-30 13:35:00,59.45,59.54,59.44,59.54,30000.0,36.7338,36.7894,36.7276,36.7894,30000.0
2008-05-30 13:40:00,59.54,59.6,59.52,59.59,55900.0,36.7894,36.8265,36.7771,36.8203,55900.0
2008-05-30 13:45:00,59.59,59.63,59.56,59.61,44000.0,36.8203,36.845,36.8018,36.8327,44000.0
2008-05-30 13:50:00,59.61,59.64,59.56,59.57,41400.0,36.8327,36.8512,36.8018,36.808,41400.0
2008-05-30 13:55:00,59.57,59.59,59.56,59.58,32000.0,36.808,36.8203,36.8018,36.8141,32000.0
2008-05-30 14:00:00,59.58,59.58,59.45,59.46,40100.0,36.8141,36.8141,36.7338,36.74,40100.0
2008-05-30 14:05:00,59.46,59.46,59.38,59.41,58500.0,36.74,36.74,36.6906,36.7091,58500.0
2008-05-30 14:10:00,59.41,59.42,59.37,59.42,40800.0,36.7091,36.7153,36.6844,36.7153,40800.0
2008-05-30 14:15:00,59.41,59.42,59.38,59.41,25400.0,36.7091,36.7153,36.6906,36.7091,25400.0
2008-05-30 14:20:00,59.41,59.42,59.35,59.4,41100.0,36.7091,36.7153,36.672,36.7029,41100.0
2008-05-30 14:25:00,59.4,59.42,59.4,59.41,24700.0,36.7029,36.7153,36.7029,36.7091,24700.0
2008-05-30 14:30:00,59.41,59.41,59.37,59.41,25600.0,36.7091,36.7091,36.6844,36.7091,25600.0
2008-05-30 14:35:00,59.41,59.42,59.4,59.41,33200.0,36.7091,36.7153,36.7029,36.7091,33200.0
2008-05-30 14:40:00,59.41,59.42,59.4,59.41,31300.0,36.7091,36.7153,36.7029,36.7091,31300.0
2008-05-30 14:45:00,59.41,59.41,59.32,59.35,32700.0,36.7091,36.7091,36.6535,36.672,32700.0
2008-05-30 14:50:00,59.35,59.37,59.34,59.36,37800.0,36.672,36.6844,36.6659,36.6782,37800.0
2008-05-30 14:55:00,59.36,59.37,59.33,59.33,33400.0,36.6782,36.6844,36.6597,36.6597,33400.0
2008-05-30 15:00:00,59.33,59.34,59.29,59.32,68200.0,36.6597,36.6659,36.635,36.6535,68200.0
2008-05-30 15:05:00,59.32,59.36,59.29,59.35,45500.0,36.6535,36.6782,36.635,36.672,45500.0
2008-05-30 15:10:00,59.36,59.38,59.35,59.38,30500.0,36.6782,36.6906,36.672,36.6906,30500.0
2008-05-30 15:15:00,59.38,59.39,59.26,59.33,108800.0,36.6906,36.6967,36.6164,36.6597,108800.0
2008-05-30 15:20:00,59.33,59.34,59.28,59.32,78700.0,36.6597,36.6659,36.6288,36.6535,78700.0
2008-05-30 15:25:00,59.32,59.38,59.3,59.38,31800.0,36.6535,36.6906,36.6411,36.6906,31800.0
2008-05-30 15:30:00,59.37,59.47,59.37,59.46,79700.0,36.6844,36.7462,36.6844,36.74,79700.0
2008-05-30 15:35:00,59.46,59.46,59.35,59.43,95600.0,36.74,36.74,36.672,36.7215,95600.0
2008-05-30 15:40:00,59.43,59.47,59.42,59.44,79900.0,36.7215,36.7462,36.7153,36.7276,79900.0
2008-05-30 15:45:00,59.43,59.55,59.42,59.5,85800.0,36.7215,36.7956,36.7153,36.7647,85800.0
2008-05-30 15:50:00,59.5,59.51,59.4,59.41,147600.0,36.7647,36.7709,36.7029,36.7091,147600.0
2008-05-30 15:55:00,59.41,59.41,59.17,59.22,516300.0,36.7091,36.7091,36.5608,36.5917,516300.0
2008-06-02 09:30:00,59.12,59.19,59.0,59.06,70900.0,36.5299,36.5732,36.4558,36.4928,70900.0
2008-06-02 09:35:00,59.06,59.06,58.91,58.93,72000.0,36.4928,36.4928,36.4002,36.4125,72000.0
2008-06-02 09:40:00,58.92,58.93,58.75,58.8,57800.0,36.4063,36.4125,36.3013,36.3322,57800.0
2008-06-02 09:45:00,58.78,58.83,58.74,58.81,68600.0,36.3198,36.3507,36.2951,36.3384,68600.0
2008-06-02 09:50:00,58.81,58.82,58.7,58.74,81800.0,36.3384,36.3445,36.2704,36.2951,81800.0
2008-06-02 09:55:00,58.74,58.76,58.62,58.67,67100.0,36.2951,36.3075,36.221,36.2519,67100.0
2008-06-02 10:00:00,58.65,58.75,58.62,58.7,105300.0,36.2395,36.3013,36.221,36.2704,105300.0
2008-06-02 10:05:00,58.7,58.72,58.63,58.66,79400.0,36.2704,36.2828,36.2271,36.2457,79400.0
2008-06-02 10:10:00,58.65,58.66,58.55,58.57,72900.0,36.2395,36.2457,36.1777,36.1901,72900.0
2008-06-02 10:15:00,58.55,58.58,58.53,58.53,71100.0,36.1777,36.1963,36.1654,36.1654,71100.0
2008-06-02 10:20:00,58.53,58.54,58.4,58.43,76700.0,36.1654,36.1715,36.085,36.1036,76700.0
2008-06-02 10:25:00,58.42,58.44,58.35,58.36,69200.0,36.0974,36.1097,36.0541,36.0603,69200.0
2008-06-02 10:30:00,58.36,58.36,58.12,58.18,108800.0,36.0603,36.0603,35.912,35.9491,108800.0
2008-06-02 10:35:00,58.16,58.19,58.09,58.15,63400.0,35.9367,35.9553,35.8935,35.9306,63400.0
2008-06-02 10:40:00,58.16,58.17,58.08,58.15,63000.0,35.9367,35.9429,35.8873,35.9306,63000.0
2008-06-02 10:45:00,58.15,58.25,58.14,58.24,56100.0,35.9306,35.9923,35.9244,35.9862,56100.0
2008-06-02 10:50:00,58.25,58.28,58.15,58.17,77700.0,35.9923,36.0109,35.9306,35.9429,77700.0
2008-06-02 10:55:00,58.18,58.28,58.18,58.25,72700.0,35.9491,36.0109,35.9491,35.9923,72700.0
2008-06-02 11:00:00,58.27,58.27,58.12,58.12,51100.0,36.0047,36.0047,35.912,35.912,51100.0
2008-06-02 11:05:00,58.12,58.14,58.07,58.11,32100.0,35.912,35.9244,35.8811,35.9058,32100.0
2008-06-02 11:10:00,58.12,58.18,58.1,58.18,55200.0,35.912,35.9491,35.8997,35.9491,55200.0
2008-06-02 11:15:00,58.18,58.21,58.15,58.17,35400.0,35.9491,35.9676,35.9306,35.9429,35400.0
2008-06-02 11:20:00,58.17,58.19,58.11,58.16,39200.0,35.9429,35.9553,35.9058,35.9367,39200.0
2008-06-02 11:25:00,58.16,58.17,58.1,58.14,47000.0,35.9367,35.9429,35.8997,35.9244,47000.0
2008-06-02 11:30:00,58.13,58.15,58.08,58.15,26300.0,35.9182,35.9306,35.8873,35.9306,26300.0
2008-06-02 11:35:00,58.15,58.23,58.13,58.17,85400.0,35.9306,35.98,35.9182,35.9429,85400.0
2008-06-02 11:40:00,58.16,58.23,58.16,58.21,33000.0,35.9367,35.98,35.9367,35.9676,33000.0
2008-06-02 11:45:00,58.21,58.36,58.18,58.23,78400.0,35.9676,36.0603,35.9491,35.98,78400.0
2008-06-02 11:50:00,58.22,58.23,58.19,58.23,35300.0,35.9738,35.98,35.9553,35.98,35300.0
2008-06-02 11:55:00,58.22,58.3,58.21,58.23,47200.0,35.9738,36.0232,35.9676,35.98,47200.0
2008-06-02 12:00:00,58.23,58.26,58.2,58.23,71900.0,35.98,35.9985,35.9615,35.98,71900.0
2008-06-02 12:05:00,58.23,58.32,58.21,58.28,41000.0,35.98,36.0356,35.9676,36.0109,41000.0
2008-06-02 12:10:00,58.28,58.36,58.28,58.3,51500.0,36.0109,36.0603,36.0109,36.0232,51500.0
2008-06-02 12:15:00,58.28,58.28,58.24,58.25,26700.0,36.0109,36.0109,35.9862,35.9923,26700.0
2008-06-02 12:20:00,58.23,58.26,58.23,58.25,12400.0,35.98,35.9985,35.98,35.9923,12400.0
2008-06-02 12:25:00,58.26,58.31,58.24,58.28,56500.0,35.9985,36.0294,35.9862,36.0109,56500.0
2008-06-02 12:30:00,58.28,58.34,58.23,58.25,54500.0,36.0109,36.048,35.98,35.9923,54500.0
2008-06-02 12:35:00,58.25,58.34,58.21,58.3,96200.0,35.9923,36.048,35.9676,36.0232,96200.0
2008-06-02 12:40:00,58.29,58.29,58.18,58.23,68500.0,36.0171,36.0171,35.9491,35.98,68500.0
2008-06-02 12:45:00,58.23,58.29,58.2,58.21,50800.0,35.98,36.0171,35.9615,35.9676,50800.0
2008-06-02 12:50:00,58.21,58.25,58.19,58.23,43800.0,35.9676,35.9923,35.9553,35.98,43800.0
2008-06-02 12:55:00,58.22,58.26,58.2,58.22,34800.0,35.9738,35.9985,35.9615,35.9738,34800.0
2008-06-02 13:00:00,58.21,58.25,58.2,58.24,25000.0,35.9676,35.9923,35.9615,35.9862,25000.0
2008-06-02 13:05:00,58.25,58.32,58.22,58.31,44300.0,35.9923,36.0356,35.9738,36.0294,44300.0
2008-06-02 13:10:00,58.32,58.39,58.32,58.38,28500.0,36.0356,36.0789,36.0356,36.0727,28500.0
2008-06-02 13:15:00,58.38,58.38,58.29,58.37,51500.0,36.0727,36.0727,36.0171,36.0665,51500.0
2008-06-02 13:20:00,58.37,58.37,58.29,58.33,52900.0,36.0665,36.0665,36.0171,36.0418,52900.0
2008-06-02 13:25:00,58.33,58.35,58.29,58.34,36600.0,36.0418,36.0541,36.0171,36.048,36600.0
2008-06-02 13:30:00,58.33,58.34,58.2,58.22,35700.0,36.0418,36.048,35.9615,35.9738,35700.0
2008-06-02 13:35:00,58.22,58.24,58.21,58.23,19100.0,35.9738,35.9862,35.9676,35.98,19100.0
2008-06-02 13:40:00,58.24,58.25,58.22,58.24,47900.0,35.9862,35.9923,35.9738,35.9862,47900.0
2008-06-02 13:45:00,58.24,58.29,58.2,58.22,44300.0,35.9862,36.0171,35.9615,35.9738,44300.0
2008-06-02 13:50:00,58.22,58.27,58.21,58.27,20500.0,35.9738,36.0047,35.9676,36.0047,20500.0
2008-06-02 13:55:00,58.26,58.35,58.25,58.35,29800.0,35.9985,36.0541,35.9923,36.0541,29800.0
2008-06-02 14:00:00,58.35,58.35,58.25,58.29,55800.0,36.0541,36.0541,35.9923,36.0171,55800.0
2008-06-02 14:05:00,58.28,58.42,58.28,58.41,37000.0,36.0109,36.0974,36.0109,36.0912,37000.0
2008-06-02 14:10:00,58.41,58.43,58.38,58.39,36000.0,36.0912,36.1036,36.0727,36.0789,36000.0
2008-06-02 14:15:00,58.38,58.41,58.34,58.34,39700.0,36.0727,36.0912,36.048,36.048,39700.0
2008-06-02 14:20:00,58.34,58.36,58.29,58.29,46400.0,36.048,36.0603,36.0171,36.0171,46400.0
2008-06-02 14:25:00,58.29,58.35,58.26,58.34,36900.0,36.0171,36.0541,35.9985,36.048,36900.0
2008-06-02 14:30:00,58.33,58.36,58.28,58.29,36100.0,36.0418,36.0603,36.0109,36.0171,36100.0
2008-06-02 14:35:00,58.28,58.36,58.28,58.31,32400.0,36.0109,36.0603,36.0109,36.0294,32400.0
2008-06-02 14:40:00,58.32,58.34,58.29,58.3,48300.0,36.0356,36.048,36.0171,36.0232,48300.0
2008-06-02 14:45:00,58.29,58.33,58.29,58.33,53000.0,36.0171,36.0418,36.0171,36.0418,53000.0
2008-06-02 14:50:00,58.32,58.37,58.28,58.33,47300.0,36.0356,36.0665,36.0109,36.0418,47300.0
2008-06-02 14:55:00,58.32,58.38,58.28,58.28,74000.0,36.0356,36.0727,36.0109,36.0109,74000.0
2008-06-02 15:00:00,58.28,58.38,58.28,58.37,67100.0,36.0109,36.0727,36.0109,36.0665,67100.0
2008-06-02 15:05:00,58.36,58.37,58.28,58.3,50000.0,36.0603,36.0665,36.0109,36.0232,50000.0
2008-06-02 15:10:00,58.31,58.37,58.29,58.3,53500.0,36.0294,36.0665,36.0171,36.0232,53500.0
2008-06-02 15:15:00,58.31,58.35,58.23,58.34,72800.0,36.0294,36.0541,35.98,36.048,72800.0
2008-06-02 15:20:00,58.34,58.37,58.33,58.35,64800.0,36.048,36.0665,36.0418,36.0541,64800.0
2008-06-02 15:25:00,58.36,58.57,58.35,58.55,122600.0,36.0603,36.1901,36.0541,36.1777,122600.0
2008-06-02 15:30:00,58.54,58.58,58.52,58.57,77900.0,36.1715,36.1963,36.1592,36.1901,77900.0
2008-06-02 15:35:00,58.57,58.63,58.55,58.58,58100.0,36.1901,36.2271,36.1777,36.1963,58100.0
2008-06-02 15:40:00,58.58,58.63,58.57,58.63,60000.0,36.1963,36.2271,36.1901,36.2271,60000.0
2008-06-02 15:45:00,58.62,58.69,58.62,58.68,97600.0,36.221,36.2642,36.221,36.258,97600.0
2008-06-02 15:50:00,58.68,58.72,58.63,58.64,116800.0,36.258,36.2828,36.2271,36.2333,116800.0
2008-06-02 15:55:00,58.63,58.66,58.57,58.57,181600.0,36.2271,36.2457,36.1901,36.1901,181600.0
2008-06-03 09:30:00,58.7,58.91,58.27,58.32,180600.0,36.2704,36.4002,36.0047,36.0356,180600.0
2008-06-03 09:35:00,58.32,58.44,58.19,58.19,104500.0,36.0356,36.1097,35.9553,35.9553,104500.0
2008-06-03 09:40:00,58.19,58.24,58.1,58.15,88300.0,35.9553,35.9862,35.8997,35.9306,88300.0
2008-06-03 09:45:00,58.14,58.14,57.85,58.0,168200.0,35.9244,35.9244,35.7452,35.8379,168200.0
2008-06-03 09:50:00,58.0,58.0,57.87,57.9,106500.0,35.8379,35.8379,35.7575,35.7761,106500.0
2008-06-03 09:55:00,57.9,57.98,57.81,57.82,132900.0,35.7761,35.8255,35.7205,35.7267,132900.0
2008-06-03 10:00:00,57.82,57.96,57.82,57.91,229400.0,35.7267,35.8132,35.7267,35.7823,229400.0
2008-06-03 10:05:00,57.93,57.99,57.86,57.86,221400.0,35.7946,35.8317,35.7514,35.7514,221400.0
2008-06-03 10:10:00,57.86,57.87,57.69,57.71,376700.0,35.7514,35.7575,35.6463,35.6587,376700.0
2008-06-03 10:15:00,57.7,57.75,57.55,57.71,205800.0,35.6525,35.6834,35.5598,35.6587,205800.0
2008-06-03 10:20:00,57.7,57.71,57.52,57.6,120400.0,35.6525,35.6587,35.5413,35.5907,120400.0
2008-06-03 10:25:00,57.61,57.64,57.47,57.5,87700.0,35.5969,35.6154,35.5104,35.5289,87700.0
2008-06-03 10:30:00,57.49,57.55,57.42,57.52,106500.0,35.5227,35.5598,35.4795,35.5413,106500.0
2008-06-03 10:35:00,57.52,57.53,57.46,57.52,35100.0,35.5413,35.5475,35.5042,35.5413,35100.0
2008-06-03 10:40:00,57.52,57.6,57.46,57.51,63400.0,35.5413,35.5907,35.5042,35.5351,63400.0
2008-06-03 10:45:00,57.53,57.55,57.45,57.46,68400.0,35.5475,35.5598,35.498,35.5042,68400.0
2008-06-03 10:50:00,57.46,57.63,57.46,57.59,106400.0,35.5042,35.6093,35.5042,35.5845,106400.0
2008-06-03 10:55:00,57.59,57.61,57.57,57.59,103200.0,35.5845,35.5969,35.5722,35.5845,103200.0
2008-06-03 11:00:00,57.6,57.6,57.46,57.46,88600.0,35.5907,35.5907,35.5042,35.5042,88600.0
2008-06-03 11:05:00,57.47,57.48,57.35,57.35,100700.0,35.5104,35.5166,35.4362,35.4362,100700.0
2008-06-03 11:10:00,57.35,57.56,57.35,57.55,109100.0,35.4362,35.566,35.4362,35.5598,109100.0
2008-06-03 11:15:00,57.55,57.62,57.5,57.57,117900.0,35.5598,35.6031,35.5289,35.5722,117900.0
2008-06-03 11:20:00,57.62,57.66,57.57,57.57,92000.0,35.6031,35.6278,35.5722,35.5722,92000.0
2008-06-03 11:25:00,57.58,57.6,57.53,57.55,63100.0,35.5784,35.5907,35.5475,35.5598,63100.0
2008-06-03 11:30:00,57.54,57.66,57.53,57.6,95800.0,35.5536,35.6278,35.5475,35.5907,95800.0
2008-06-03 11:35:00,57.6,57.6,57.51,57.54,34900.0,35.5907,35.5907,35.5351,35.5536,34900.0
2008-06-03 11:40:00,57.54,57.57,57.53,57.55,28800.0,35.5536,35.5722,35.5475,35.5598,28800.0
2008-06-03 11:45:00,57.55,57.57,57.53,57.55,30000.0,35.5598,35.5722,35.5475,35.5598,30000.0
2008-06-03 11:50:00,57.55,57.55,57.51,57.52,36000.0,35.5598,35.5598,35.5351,35.5413,36000.0
2008-06-03 11:55:00,57.52,57.57,57.5,57.56,64900.0,35.5413,35.5722,35.5289,35.566,64900.0
2008-06-03 12:00:00,57.57,57.63,57.53,57.54,61500.0,35.5722,35.6093,35.5475,35.5536,61500.0
2008-06-03 12:05:00,57.53,57.56,57.48,57.49,45400.0,35.5475,35.566,35.5166,35.5227,45400.0
2008-06-03 12:10:00,57.49,57.5,57.41,57.45,62100.0,35.5227,35.5289,35.4733,35.498,62100.0
2008-06-03 12:15:00,57.45,57.49,57.41,57.48,78600.0,35.498,35.5227,35.4733,35.5166,78600.0
2008-06-03 12:20:00,57.48,57.49,57.43,57.43,46600.0,35.5166,35.5227,35.4857,35.4857,46600.0
2008-06-03 12:25:00,57.43,57.44,57.39,57.39,91900.0,35.4857,35.4919,35.461,35.461,91900.0
2008-06-03 12:30:00,57.41,57.44,57.36,57.38,70700.0,35.4733,35.4919,35.4424,35.4548,70700.0
2008-06-03 12:35:00,57.39,57.4,57.37,57.39,65300.0,35.461,35.4671,35.4486,35.461,65300.0
2008-06-03 12:40:00,57.39,57.4,57.37,57.38,36000.0,35.461,35.4671,35.4486,35.4548,36000.0
2008-06-03 12:45:00,57.38,57.4,57.35,57.37,56500.0,35.4548,35.4671,35.4362,35.4486,56500.0
2008-06-03 12:50:00,57.37,57.41,57.36,57.39,65700.0,35.4486,35.4733,35.4424,35.461,65700.0
2008-06-03 12:55:00,57.39,57.41,57.34,57.34,60200.0,35.461,35.4733,35.4301,35.4301,60200.0
2008-06-03 13:00:00,57.34,57.43,57.34,57.39,70600.0,35.4301,35.4857,35.4301,35.461,70600.0
2008-06-03 13:05:00,57.38,57.53,57.36,57.48,67900.0,35.4548,35.5475,35.4424,35.5166,67900.0
2008-06-03 13:10:00,57.49,57.59,57.48,57.59,41500.0,35.5227,35.5845,35.5166,35.5845,41500.0
2008-06-03 13:15:00,57.59,57.67,57.55,57.64,76900.0,35.5845,35.634,35.5598,35.6154,76900.0
2008-06-03 13:20:00,57.64,57.67,57.56,57.65,61700.0,35.6154,35.634,35.566,35.6216,61700.0
2008-06-03 13:25:00,57.66,57.71,57.58,57.61,181400.0,35.6278,35.6587,35.5784,35.5969,181400.0
2008-06-03 13:30:00,57.6,57.6,57.4,57.46,138100.0,35.5907,35.5907,35.4671,35.5042,138100.0
2008-06-03 13:35:00,57.46,57.54,57.36,57.37,122000.0,35.5042,35.5536,35.4424,35.4486,122000.0
2008-06-03 13:40:00,57.37,57.48,57.34,57.47,72900.0,35.4486,35.5166,35.4301,35.5104,72900.0
2008-06-03 13:45:00,57.46,57.46,57.31,57.36,81600.0,35.5042,35.5042,35.4115,35.4424,81600.0
2008-06-03 13:50:00,57.36,57.4,57.28,57.35,106000.0,35.4424,35.4671,35.393,35.4362,106000.0
2008-06-03 13:55:00,57.35,57.5,57.26,57.49,94100.0,35.4362,35.5289,35.3806,35.5227,94100.0
2008-06-03 14:00:00,57.49,57.5,57.38,57.41,57400.0,35.5227,35.5289,35.4548,35.4733,57400.0
2008-06-03 14:05:00,57.41,57.41,57.28,57.37,89400.0,35.4733,35.4733,35.393,35.4486,89400.0
2008-06-03 14:10:00,57.37,57.39,57.34,57.36,47900.0,35.4486,35.461,35.4301,35.4424,47900.0
2008-06-03 14:15:00,57.36,57.38,57.3,57.35,77900.0,35.4424,35.4548,35.4053,35.4362,77900.0
2008-06-03 14:20:00,57.35,57.38,57.3,57.35,86100.0,35.4362,35.4548,35.4053,35.4362,86100.0
2008-06-03 14:25:00,57.35,57.36,57.25,57.29,101800.0,35.4362,35.4424,35.3745,35.3992,101800.0
2008-06-03 14:30:00,57.29,57.36,57.25,57.27,96600.0,35.3992,35.4424,35.3745,35.3868,96600.0
2008-06-03 14:35:00,57.27,57.37,57.26,57.28,65800.0,35.3868,35.4486,35.3806,35.393,65800.0
2008-06-03 14:40:00,57.27,57.33,57.21,57.29,66300.0,35.3868,35.4239,35.3497,35.3992,66300.0
2008-06-03 14:45:00,57.29,57.36,57.27,57.36,98800.0,35.3992,35.4424,35.3868,35.4424,98800.0
2008-06-03 14:50:00,57.35,57.37,57.32,57.37,97700.0,35.4362,35.4486,35.4177,35.4486,97700.0
2008-06-03 14:55:00,57.36,57.41,57.35,57.41,104200.0,35.4424,35.4733,35.4362,35.4733,104200.0
2008-06-03 15:00:00,57.41,57.65,57.37,57.59,232900.0,35.4733,35.6216,35.4486,35.5845,232900.0
2008-06-03 15:05:00,57.6,57.65,57.54,57.58,121500.0,35.5907,35.6216,35.5536,35.5784,121500.0
2008-06-03 15:10:00,57.58,57.58,57.5,57.51,94800.0,35.5784,35.5784,35.5289,35.5351,94800.0
2008-06-03 15:15:00,57.51,57.54,57.5,57.54,85100.0,35.5351,35.5536,35.5289,35.5536,85100.0
2008-06-03 15:20:00,57.53,57.59,57.5,57.58,66300.0,35.5475,35.5845,35.5289,35.5784,66300.0
2008-06-03 15:25:00,57.57,57.62,57.53,57.61,102300.0,35.5722,35.6031,35.5475,35.5969,102300.0
2008-06-03 15:30:00,57.61,57.66,57.51,57.63,134000.0,35.5969,35.6278,35.5351,35.6093,134000.0
2008-06-03 15:35:00,57.62,57.71,57.56,57.66,123000.0,35.6031,35.6587,35.566,35.6278,123000.0
2008-06-03 15:40:00,57.66,57.71,57.59,57.6,169600.0,35.6278,35.6587,35.5845,35.5907,169600.0
2008-06-03 15:45:00,57.61,57.68,57.59,57.68,140800.0,35.5969,35.6401,35.5845,35.6401,140800.0
2008-06-03 15:50:00,57.67,57.72,57.62,57.7,210100.0,35.634,35.6649,35.6031,35.6525,210100.0
2008-06-03 15:55:00,57.69,57.72,57.58,57.59,301000.0,35.6463,35.6649,35.5784,35.5845,301000.0
2008-06-04 09:30:00,57.43,57.81,57.43,57.6,111400.0,35.4857,35.7205,35.4857,35.5907,111400.0
2008-06-04 09:35:00,57.59,57.74,57.52,57.62,54100.0,35.5845,35.6772,35.5413,35.6031,54100.0
2008-06-04 09:40:00,57.65,57.9,57.63,57.84,85600.0,35.6216,35.7761,35.6093,35.739,85600.0
2008-06-04 09:45:00,57.88,58.09,57.86,58.09,97500.0,35.7637,35.8935,35.7514,35.8935,97500.0
2008-06-04 09:50:00,58.09,58.09,57.84,57.88,44500.0,35.8935,35.8935,35.739,35.7637,44500.0
2008-06-04 09:55:00,57.89,57.96,57.82,57.92,57500.0,35.7699,35.8132,35.7267,35.7884,57500.0
2008-06-04 10:00:00,57.92,58.2,57.92,58.16,173900.0,35.7884,35.9615,35.7884,35.9367,173900.0
2008-06-04 10:05:00,58.16,58.29,58.05,58.24,97000.0,35.9367,36.0171,35.8688,35.9862,97000.0
2008-06-04 10:10:00,58.24,58.34,58.2,58.28,127800.0,35.9862,36.048,35.9615,36.0109,127800.0
2008-06-04 10:15:00,58.28,58.28,58.09,58.18,88700.0,36.0109,36.0109,35.8935,35.9491,88700.0
2008-06-04 10:20:00,58.18,58.18,58.08,58.12,79500.0,35.9491,35.9491,35.8873,35.912,79500.0
2008-06-04 10:25:00,58.11,58.24,58.1,58.12,69100.0,35.9058,35.9862,35.8997,35.912,69100.0
2008-06-04 10:30:00,58.14,58.2,58.09,58.13,44500.0,35.9244,35.9615,35.8935,35.9182,44500.0
2008-06-04 10:35:00,58.14,58.31,58.0,58.2,106200.0,35.9244,36.0294,35.8379,35.9615,106200.0
2008-06-04 10:40:00,58.18,58.22,58.1,58.2,69500.0,35.9491,35.9738,35.8997,35.9615,69500.0
2008-06-04 10:45:00,58.19,58.23,58.16,58.19,44800.0,35.9553,35.98,35.9367,35.9553,44800.0
2008-06-04 10:50:00,58.17,58.38,58.17,58.36,82800.0,35.9429,36.0727,35.9429,36.0603,82800.0
2008-06-04 10:55:00,58.36,58.44,58.35,58.42,56600.0,36.0603,36.1097,36.0541,36.0974,56600.0
2008-06-04 11:00:00,58.42,58.49,58.42,58.49,61200.0,36.0974,36.1406,36.0974,36.1406,61200.0
2008-06-04 11:05:00,58.49,58.52,58.47,58.49,102000.0,36.1406,36.1592,36.1283,36.1406,102000.0
2008-06-04 11:10:00,58.49,58.5,58.41,58.41,99400.0,36.1406,36.1468,36.0912,36.0912,99400.0
2008-06-04 11:15:00,58.42,58.47,58.41,58.46,56900.0,36.0974,36.1283,36.0912,36.1221,56900.0
2008-06-04 11:20:00,58.46,58.52,58.44,58.52,394800.0,36.1221,36.1592,36.1097,36.1592,394800.0
2008-06-04 11:25:00,58.52,58.62,58.5,58.51,94900.0,36.1592,36.221,36.1468,36.153,94900.0
2008-06-04 11:30:00,58.51,58.51,58.45,58.49,46500.0,36.153,36.153,36.1159,36.1406,46500.0
2008-06-04 11:35:00,58.49,58.52,58.48,58.49,60200.0,36.1406,36.1592,36.1345,36.1406,60200.0
2008-06-04 11:40:00,58.5,58.51,58.4,58.44,68000.0,36.1468,36.153,36.085,36.1097,68000.0
2008-06-04 11:45:00,58.43,58.44,58.36,58.37,34400.0,36.1036,36.1097,36.0603,36.0665,34400.0
2008-06-04 11:50:00,58.37,58.43,58.36,58.42,35400.0,36.0665,36.1036,36.0603,36.0974,35400.0
2008-06-04 11:55:00,58.42,58.44,58.4,58.4,39100.0,36.0974,36.1097,36.085,36.085,39100.0
2008-06-04 12:00:00,58.4,58.42,58.36,58.37,32000.0,36.085,36.0974,36.0603,36.0665,32000.0
2008-06-04 12:05:00,58.37,58.37,58.34,58.34,18300.0,36.0665,36.0665,36.048,36.048,18300.0
2008-06-04 12:10:00,58.35,58.56,58.35,58.56,94100.0,36.0541,36.1839,36.0541,36.1839,94100.0
2008-06-04 12:15:00,58.56,58.59,58.54,58.56,60100.0,36.1839,36.2024,36.1715,36.1839,60100.0
2008-06-04 12:20:00,58.55,58.57,58.51,58.51,46000.0,36.1777,36.1901,36.153,36.153,46000.0
2008-06-04 12:25:00,58.5,58.52,58.44,58.46,35100.0,36.1468,36.1592,36.1097,36.1221,35100.0
2008-06-04 12:30:00,58.46,58.5,58.46,58.48,20800.0,36.1221,36.1468,36.1221,36.1345,20800.0
2008-06-04 12:35:00,58.48,58.51,58.34,58.4,52900.0,36.1345,36.153,36.048,36.085,52900.0
2008-06-04 12:40:00,58.4,58.41,58.27,58.29,41400.0,36.085,36.0912,36.0047,36.0171,41400.0
2008-06-04 12:45:00,58.28,58.38,58.28,58.34,35700.0,36.0109,36.0727,36.0109,36.048,35700.0
2008-06-04 12:50:00,58.33,58.38,58.32,58.35,48600.0,36.0418,36.0727,36.0356,36.0541,48600.0
2008-06-04 12:55:00,58.36,58.36,58.23,58.27,69100.0,36.0603,36.0603,35.98,36.0047,69100.0
2008-06-04 13:00:00,58.27,58.31,58.25,58.31,37700.0,36.0047,36.0294,35.9923,36.0294,37700.0
2008-06-04 13:05:00,58.32,58.32,58.21,58.24,99900.0,36.0356,36.0356,35.9676,35.9862,99900.0
2008-06-04 13:10:00,58.24,58.31,58.22,58.3,46000.0,35.9862,36.0294,35.9738,36.0232,46000.0
2008-06-04 13:15:00,58.31,58.34,58.3,58.32,31100.0,36.0294,36.048,36.0232,36.0356,31100.0
2008-06-04 13:20:00,58.31,58.4,58.27,58.3,58900.0,36.0294,36.085,36.0047,36.0232,58900.0
2008-06-04 13:25:00,58.29,58.42,58.29,58.39,51900.0,36.0171,36.0974,36.0171,36.0789,51900.0
2008-06-04 13:30:00,58.39,58.47,58.38,58.47,61400.0,36.0789,36.1283,36.0727,36.1283,61400.0
2008-06-04 13:35:00,58.47,58.48,58.36,58.37,64000.0,36.1283,36.1345,36.0603,36.0665,64000.0
2008-06-04 13:40:00,58.37,58.4,58.35,58.38,51100.0,36.0665,36.085,36.0541,36.0727,51100.0
2008-06-04 13:45:00,58.37,58.39,58.36,58.36,27300.0,36.0665,36.0789,36.0603,36.0603,27300.0
2008-06-04 13:50:00,58.36,58.46,58.32,58.41,61000.0,36.0603,36.1221,36.0356,36.0912,61000.0
2008-06-04 13:55:00,58.41,58.44,58.41,58.43,41200.0,36.0912,36.1097,36.0912,36.1036,41200.0
2008-06-04 14:00:00,58.42,58.45,58.28,58.31,95200.0,36.0974,36.1159,36.0109,36.0294,95200.0
2008-06-04 14:05:00,58.31,58.32,58.22,58.22,37100.0,36.0294,36.0356,35.9738,35.9738,37100.0
2008-06-04 14:10:00,58.22,58.23,58.1,58.16,75000.0,35.9738,35.98,35.8997,35.9367,75000.0
2008-06-04 14:15:00,58.15,58.17,58.05,58.07,68000.0,35.9306,35.9429,35.8688,35.8811,68000.0
2008-06-04 14:20:00,58.08,58.11,58.03,58.08,70400.0,35.8873,35.9058,35.8564,35.8873,70400.0
2008-06-04 14:25:00,58.1,58.15,58.07,58.12,71800.0,35.8997,35.9306,35.8811,35.912,71800.0
2008-06-04 14:30:00,58.12,58.14,58.05,58.1,63900.0,35.912,35.9244,35.8688,35.8997,63900.0
2008-06-04 14:35:00,58.11,58.21,58.09,58.21,97900.0,35.9058,35.9676,35.8935,35.9676,97900.0
2008-06-04 14:40:00,58.21,58.23,58.05,58.11,211200.0,35.9676,35.98,35.8688,35.9058,211200.0
2008-06-04 14:45:00,58.11,58.11,57.93,57.98,212800.0,35.9058,35.9058,35.7946,35.8255,212800.0
2008-06-04 14:50:00,57.99,58.02,57.89,57.94,82000.0,35.8317,35.8502,35.7699,35.8008,82000.0
2008-06-04 14:55:00,57.92,57.96,57.86,57.92,278200.0,35.7884,35.8132,35.7514,35.7884,278200.0
2008-06-04 15:00:00,57.92,57.98,57.9,57.9,128500.0,35.7884,35.8255,35.7761,35.7761,128500.0
2008-06-04 15:05:00,57.91,57.96,57.87,57.93,132400.0,35.7823,35.8132,35.7575,35.7946,132400.0
2008-06-04 15:10:00,57.93,57.95,57.84,57.84,101500.0,35.7946,35.807,35.739,35.739,101500.0
2008-06-04 15:15:00,57.84,58.41,57.81,57.85,246900.0,35.739,36.0912,35.7205,35.7452,246900.0
2008-06-04 15:20:00,57.86,57.93,57.83,57.89,131300.0,35.7514,35.7946,35.7328,35.7699,131300.0
2008-06-04 15:25:00,57.89,57.97,57.79,57.82,149300.0,35.7699,35.8193,35.7081,35.7267,149300.0
2008-06-04 15:30:00,57.82,57.84,57.76,57.82,101500.0,35.7267,35.739,35.6896,35.7267,101500.0
2008-06-04 15:35:00,57.81,57.89,57.81,57.88,107100.0,35.7205,35.7699,35.7205,35.7637,107100.0
2008-06-04 15:40:00,57.89,57.91,57.84,57.88,176800.0,35.7699,35.7823,35.739,35.7637,176800.0
2008-06-04 15:45:00,57.88,58.04,57.87,58.01,270700.0,35.7637,35.8626,35.7575,35.8441,270700.0
2008-06-04 15:50:00,58.01,58.03,57.93,57.95,218000.0,35.8441,35.8564,35.7946,35.807,218000.0
2008-06-04 15:55:00,57.95,58.0,57.9,57.96,227000.0,35.807,35.8379,35.7761,35.8132,227000.0
2008-06-05 09:30:00,57.96,58.23,57.77,58.11,128800.0,36.0445,36.2124,35.9264,36.1378,128800.0
2008-06-05 09:35:00,58.09,58.28,58.0,58.26,54800.0,36.1254,36.2435,36.0694,36.2311,54800.0
2008-06-05 09:40:00,58.25,58.4,58.14,58.38,111800.0,36.2249,36.3181,36.1564,36.3057,111800.0
2008-06-05 09:45:00,58.38,58.5,58.38,58.43,60400.0,36.3057,36.3803,36.3057,36.3368,60400.0
2008-06-05 09:50:00,58.47,58.5,58.43,58.45,56100.0,36.3617,36.3803,36.3368,36.3492,56100.0
2008-06-05 09:55:00,58.47,58.48,58.28,58.28,97800.0,36.3617,36.3679,36.2435,36.2435,97800.0
2008-06-05 10:00:00,58.28,58.28,57.88,57.98,154400.0,36.2435,36.2435,35.9948,36.0569,154400.0
2008-06-05 10:05:00,57.97,58.12,57.97,58.11,193500.0,36.0507,36.144,36.0507,36.1378,193500.0
2008-06-05 10:10:00,58.1,58.27,58.05,58.13,145200.0,36.1316,36.2373,36.1005,36.1502,145200.0
2008-06-05 10:15:00,58.13,58.22,58.11,58.16,87400.0,36.1502,36.2062,36.1378,36.1689,87400.0
2008-06-05 10:20:00,58.16,58.2,58.09,58.15,94000.0,36.1689,36.1938,36.1254,36.1627,94000.0
2008-06-05 10:25:00,58.15,58.18,58.04,58.1,92400.0,36.1627,36.1813,36.0943,36.1316,92400.0
2008-06-05 10:30:00,58.08,58.14,58.06,58.1,84100.0,36.1191,36.1564,36.1067,36.1316,84100.0
2008-06-05 10:35:00,58.1,58.12,58.01,58.03,50800.0,36.1316,36.144,36.0756,36.088,50800.0
2008-06-05 10:40:00,58.03,58.06,57.98,58.04,105700.0,36.088,36.1067,36.0569,36.0943,105700.0
2008-06-05 10:45:00,58.04,58.14,58.01,58.13,86700.0,36.0943,36.1564,36.0756,36.1502,86700.0
2008-06-05 10:50:00,58.14,58.15,58.04,58.12,66100.0,36.1564,36.1627,36.0943,36.144,66100.0
2008-06-05 10:55:00,58.12,58.12,58.02,58.08,33800.0,36.144,36.144,36.0818,36.1191,33800.0
2008-06-05 11:00:00,58.08,58.12,58.04,58.06,51300.0,36.1191,36.144,36.0943,36.1067,51300.0
2008-06-05 11:05:00,58.06,58.1,58.03,58.06,41900.0,36.1067,36.1316,36.088,36.1067,41900.0
2008-06-05 11:10:00,58.05,58.1,58.05,58.05,42200.0,36.1005,36.1316,36.1005,36.1005,42200.0
2008-06-05 11:15:00,58.07,58.11,58.06,58.06,58000.0,36.1129,36.1378,36.1067,36.1067,58000.0
2008-06-05 11:20:00,58.08,58.11,58.01,58.1,52700.0,36.1191,36.1378,36.0756,36.1316,52700.0
2008-06-05 11:25:00,58.1,58.17,58.08,58.1,98300.0,36.1316,36.1751,36.1191,36.1316,98300.0
2008-06-05 11:30:00,58.1,58.16,58.08,58.14,40500.0,36.1316,36.1689,36.1191,36.1564,40500.0
2008-06-05 11:35:00,58.15,58.24,58.14,58.21,25800.0,36.1627,36.2186,36.1564,36.2,25800.0
2008-06-05 11:40:00,58.22,58.26,58.21,58.24,29300.0,36.2062,36.2311,36.2,36.2186,29300.0
2008-06-05 11:45:00,58.25,58.31,58.24,58.28,33800.0,36.2249,36.2622,36.2186,36.2435,33800.0
2008-06-05 11:50:00,58.27,58.3,58.24,58.28,30500.0,36.2373,36.256,36.2186,36.2435,30500.0
2008-06-05 11:55:00,58.29,58.3,58.1,58.2,82900.0,36.2497,36.256,36.1316,36.1938,82900.0
2008-06-05 12:00:00,58.2,58.24,58.19,58.22,80800.0,36.1938,36.2186,36.1875,36.2062,80800.0
2008-06-05 12:05:00,58.21,58.21,58.13,58.15,28000.0,36.2,36.2,36.1502,36.1627,28000.0
2008-06-05 12:10:00,58.15,58.16,58.11,58.15,21700.0,36.1627,36.1689,36.1378,36.1627,21700.0
2008-06-05 12:15:00,58.14,58.18,58.13,58.17,20100.0,36.1564,36.1813,36.1502,36.1751,20100.0
2008-06-05 12:20:00,58.16,58.23,58.15,58.2,59600.0,36.1689,36.2124,36.1627,36.1938,59600.0
2008-06-05 12:25:00,58.21,58.24,58.14,58.15,80600.0,36.2,36.2186,36.1564,36.1627,80600.0
2008-06-05 12:30:00,58.15,58.23,58.14,58.2,175100.0,36.1627,36.2124,36.1564,36.1938,175100.0
2008-06-05 12:35:00,58.2,58.21,58.18,58.2,85400.0,36.1938,36.2,36.1813,36.1938,85400.0
2008-06-05 12:40:00,58.19,58.21,58.17,58.21,73000.0,36.1875,36.2,36.1751,36.2,73000.0
2008-06-05 12:45:00,58.21,58.21,58.19,58.21,28900.0,36.2,36.2,36.1875,36.2,28900.0
2008-06-05 12:50:00,58.2,58.23,58.18,58.18,89000.0,36.1938,36.2124,36.1813,36.1813,89000.0
2008-06-05 12:55:00,58.19,58.2,58.17,58.19,67600.0,36.1875,36.1938,36.1751,36.1875,67600.0
2008-06-05 13:00:00,58.19,58.21,58.18,58.18,72200.0,36.1875,36.2,36.1813,36.1813,72200.0
2008-06-05 13:05:00,58.21,58.23,58.17,58.2,109300.0,36.2,36.2124,36.1751,36.1938,109300.0
2008-06-05 13:10:00,58.2,58.21,58.18,58.21,74000.0,36.1938,36.2,36.1813,36.2,74000.0
2008-06-05 13:15:00,58.21,58.22,58.19,58.2,86400.0,36.2,36.2062,36.1875,36.1938,86400.0
2008-06-05 13:20:00,58.2,58.21,58.1,58.15,105900.0,36.1938,36.2,36.1316,36.1627,105900.0
2008-06-05 13:25:00,58.16,58.21,58.16,58.2,31400.0,36.1689,36.2,36.1689,36.1938,31400.0
2008-06-05 13:30:00,58.2,58.21,58.17,58.19,59000.0,36.1938,36.2,36.1751,36.1875,59000.0
2008-06-05 13:35:00,58.2,58.28,58.19,58.27,59900.0,36.1938,36.2435,36.1875,36.2373,59900.0
2008-06-05 13:40:00,58.27,58.28,58.23,58.26,62600.0,36.2373,36.2435,36.2124,36.2311,62600.0
2008-06-05 13:45:00,58.26,58.29,58.19,58.19,59100.0,36.2311,36.2497,36.1875,36.1875,59100.0
2008-06-05 13:50:00,58.19,58.2,58.11,58.17,34100.0,36.1875,36.1938,36.1378,36.1751,34100.0
2008-06-05 13:55:00,58.16,58.21,58.16,58.2,53800.0,36.1689,36.2,36.1689,36.1938,53800.0
2008-06-05 14:00:00,58.2,58.22,58.1,58.11,97200.0,36.1938,36.2062,36.1316,36.1378,97200.0
2008-06-05 14:05:00,58.11,58.11,58.06,58.09,57300.0,36.1378,36.1378,36.1067,36.1254,57300.0
2008-06-05 14:10:00,58.1,58.13,58.06,58.09,73800.0,36.1316,36.1502,36.1067,36.1254,73800.0
2008-06-05 14:15:00,58.09,58.1,58.07,58.09,44600.0,36.1254,36.1316,36.1129,36.1254,44600.0
2008-06-05 14:20:00,58.08,58.08,57.85,57.92,297000.0,36.1191,36.1191,35.9761,36.0196,297000.0
2008-06-05 14:25:00,57.9,58.04,57.9,58.0,142900.0,36.0072,36.0943,36.0072,36.0694,142900.0
2008-06-05 14:30:00,58.01,58.11,57.98,58.08,251200.0,36.0756,36.1378,36.0569,36.1191,251200.0
2008-06-05 14:35:00,58.06,58.13,58.06,58.12,99800.0,36.1067,36.1502,36.1067,36.144,99800.0
2008-06-05 14:40:00,58.12,58.15,58.04,58.11,69200.0,36.144,36.1627,36.0943,36.1378,69200.0
2008-06-05 14:45:00,58.11,58.16,58.1,58.13,65800.0,36.1378,36.1689,36.1316,36.1502,65800.0
2008-06-05 14:50:00,58.12,58.15,58.07,58.14,90200.0,36.144,36.1627,36.1129,36.1564,90200.0
2008-06-05 14:55:00,58.14,58.21,58.14,58.2,123200.0,36.1564,36.2,36.1564,36.1938,123200.0
2008-06-05 15:00:00,58.19,58.21,58.19,58.2,67900.0,36.1875,36.2,36.1875,36.1938,67900.0
2008-06-05 15:05:00,58.2,58.31,58.17,58.3,141100.0,36.1938,36.2622,36.1751,36.256,141100.0
2008-06-05 15:10:00,58.29,58.3,58.24,58.3,74100.0,36.2497,36.256,36.2186,36.256,74100.0
2008-06-05 15:15:00,58.3,58.32,58.23,58.24,61000.0,36.256,36.2684,36.2124,36.2186,61000.0
2008-06-05 15:20:00,58.23,58.27,58.19,58.26,71200.0,36.2124,36.2373,36.1875,36.2311,71200.0
2008-06-05 15:25:00,58.26,58.28,58.2,58.22,72600.0,36.2311,36.2435,36.1938,36.2062,72600.0
2008-06-05 15:30:00,58.21,58.24,58.18,58.23,142400.0,36.2,36.2186,36.1813,36.2124,142400.0
2008-06-05 15:35:00,58.24,58.3,58.23,58.26,98600.0,36.2186,36.256,36.2124,36.2311,98600.0
2008-06-05 15:40:00,58.26,58.28,58.14,58.14,137700.0,36.2311,36.2435,36.1564,36.1564,137700.0
2008-06-05 15:45:00,58.14,58.16,58.1,58.1,208200.0,36.1564,36.1689,36.1316,36.1316,208200.0
2008-06-05 15:50:00,58.1,58.2,58.0,58.07,406300.0,36.1316,36.1938,36.0694,36.1129,406300.0
2008-06-05 15:55:00,58.06,58.17,58.01,58.01,352800.0,36.1067,36.1751,36.0756,36.0756,352800.0
2008-06-06 09:30:00,57.7,57.82,57.31,57.31,112200.0,35.8828,35.9574,35.6403,35.6403,112200.0
2008-06-06 09:35:00,57.33,57.39,57.13,57.2,131700.0,35.6527,35.69,35.5283,35.5719,131700.0
2008-06-06 09:40:00,57.19,57.2,57.04,57.04,75400.0,35.5657,35.5719,35.4724,35.4724,75400.0
2008-06-06 09:45:00,57.05,57.12,56.9,56.94,130100.0,35.4786,35.5221,35.3853,35.4102,130100.0
2008-06-06 09:50:00,56.94,57.25,56.91,57.21,185300.0,35.4102,35.603,35.3915,35.5781,185300.0
2008-06-06 09:55:00,57.22,57.32,57.09,57.21,151500.0,35.5843,35.6465,35.5035,35.5781,151500.0
2008-06-06 10:00:00,57.24,57.24,57.0,57.06,113600.0,35.5968,35.5968,35.4475,35.4848,113600.0
2008-06-06 10:05:00,57.07,57.15,57.0,57.1,91900.0,35.491,35.5408,35.4475,35.5097,91900.0
2008-06-06 10:10:00,57.11,57.21,57.07,57.18,52600.0,35.5159,35.5781,35.491,35.5594,52600.0
2008-06-06 10:15:00,57.16,57.27,57.16,57.25,65600.0,35.547,35.6154,35.547,35.603,65600.0
2008-06-06 10:20:00,57.25,57.27,57.15,57.24,53400.0,35.603,35.6154,35.5408,35.5968,53400.0
2008-06-06 10:25:00,57.24,57.25,57.08,57.12,46100.0,35.5968,35.603,35.4973,35.5221,46100.0
2008-06-06 10:30:00,57.13,57.21,57.05,57.21,50100.0,35.5283,35.5781,35.4786,35.5781,50100.0
2008-06-06 10:35:00,57.22,57.24,57.1,57.1,60300.0,35.5843,35.5968,35.5097,35.5097,60300.0
2008-06-06 10:40:00,57.1,57.1,56.95,56.99,89100.0,35.5097,35.5097,35.4164,35.4413,89100.0
2008-06-06 10:45:00,56.99,57.07,56.99,57.07,48500.0,35.4413,35.491,35.4413,35.491,48500.0
2008-06-06 10:50:00,57.08,57.12,57.01,57.06,49300.0,35.4973,35.5221,35.4537,35.4848,49300.0
2008-06-06 10:55:00,57.05,57.05,56.98,56.99,56600.0,35.4786,35.4786,35.4351,35.4413,56600.0
2008-06-06 11:00:00,56.99,57.02,56.94,56.99,111200.0,35.4413,35.4599,35.4102,35.4413,111200.0
2008-06-06 11:05:00,56.99,57.0,56.9,56.92,148800.0,35.4413,35.4475,35.3853,35.3977,148800.0
2008-06-06 11:10:00,56.93,56.98,56.89,56.9,78300.0,35.404,35.4351,35.3791,35.3853,78300.0
2008-06-06 11:15:00,56.9,56.95,56.89,56.95,67200.0,35.3853,35.4164,35.3791,35.4164,67200.0
2008-06-06 11:20:00,56.96,57.0,56.96,57.0,37700.0,35.4226,35.4475,35.4226,35.4475,37700.0
2008-06-06 11:25:00,57.0,57.0,56.89,56.91,66000.0,35.4475,35.4475,35.3791,35.3915,66000.0
2008-06-06 11:30:00,56.91,57.0,56.91,57.0,60700.0,35.3915,35.4475,35.3915,35.4475,60700.0
2008-06-06 11:35:00,56.99,57.17,56.97,57.15,63200.0,35.4413,35.5532,35.4288,35.5408,63200.0
2008-06-06 11:40:00,57.15,57.19,57.04,57.07,81200.0,35.5408,35.5657,35.4724,35.491,81200.0
2008-06-06 11:45:00,57.07,57.17,57.05,57.14,68400.0,35.491,35.5532,35.4786,35.5346,68400.0
2008-06-06 11:50:00,57.13,57.2,57.12,57.17,34000.0,35.5283,35.5719,35.5221,35.5532,34000.0
2008-06-06 11:55:00,57.17,57.17,57.1,57.13,41800.0,35.5532,35.5532,35.5097,35.5283,41800.0
2008-06-06 12:00:00,57.12,57.15,57.1,57.1,39100.0,35.5221,35.5408,35.5097,35.5097,39100.0
2008-06-06 12:05:00,57.1,57.17,57.04,57.11,70600.0,35.5097,35.5532,35.4724,35.5159,70600.0
2008-06-06 12:10:00,57.11,57.22,57.08,57.14,58300.0,35.5159,35.5843,35.4973,35.5346,58300.0
2008-06-06 12:15:00,57.15,57.21,57.08,57.12,40600.0,35.5408,35.5781,35.4973,35.5221,40600.0
2008-06-06 12:20:00,57.12,57.12,56.99,57.01,43600.0,35.5221,35.5221,35.4413,35.4537,43600.0
2008-06-06 12:25:00,56.99,57.01,56.96,56.99,86500.0,35.4413,35.4537,35.4226,35.4413,86500.0
2008-06-06 12:30:00,56.99,57.06,56.99,57.04,34600.0,35.4413,35.4848,35.4413,35.4724,34600.0
2008-06-06 12:35:00,57.03,57.09,57.0,57.06,45500.0,35.4662,35.5035,35.4475,35.4848,45500.0
2008-06-06 12:40:00,57.06,57.1,57.06,57.07,23800.0,35.4848,35.5097,35.4848,35.491,23800.0
2008-06-06 12:45:00,57.07,57.1,57.06,57.09,32800.0,35.491,35.5097,35.4848,35.5035,32800.0
2008-06-06 12:50:00,57.08,57.09,56.98,56.99,63400.0,35.4973,35.5035,35.4351,35.4413,63400.0
2008-06-06 12:55:00,56.99,57.01,56.97,57.01,26100.0,35.4413,35.4537,35.4288,35.4537,26100.0
2008-06-06 13:00:00,57.0,57.03,56.93,56.96,119400.0,35.4475,35.4662,35.404,35.4226,119400.0
2008-06-06 13:05:00,56.95,56.97,56.93,56.94,62200.0,35.4164,35.4288,35.404,35.4102,62200.0
2008-06-06 13:10:00,56.94,56.98,56.91,56.93,43600.0,35.4102,35.4351,35.3915,35.404,43600.0
2008-06-06 13:15:00,56.92,56.93,56.84,56.85,116500.0,35.3977,35.404,35.348,35.3542,116500.0
2008-06-06 13:20:00,56.85,57.02,56.85,57.0,76800.0,35.3542,35.4599,35.3542,35.4475,76800.0
2008-06-06 13:25:00,57.0,57.01,56.93,56.96,43300.0,35.4475,35.4537,35.404,35.4226,43300.0
2008-06-06 13:30:00,56.97,57.03,56.9,57.03,37600.0,35.4288,35.4662,35.3853,35.4662,37600.0
2008-06-06 13:35:00,57.03,57.12,57.0,57.03,59500.0,35.4662,35.5221,35.4475,35.4662,59500.0
2008-06-06 13:40:00,57.02,57.07,57.01,57.06,33200.0,35.4599,35.491,35.4537,35.4848,33200.0
2008-06-06 13:45:00,57.06,57.1,57.03,57.06,40500.0,35.4848,35.5097,35.4662,35.4848,40500.0
2008-06-06 13:50:00,57.07,57.08,56.95,57.02,77200.0,35.491,35.4973,35.4164,35.4599,77200.0
2008-06-06 13:55:00,57.03,57.09,57.02,57.06,45000.0,35.4662,35.5035,35.4599,35.4848,45000.0
2008-06-06 14:00:00,57.06,57.1,57.0,57.09,81200.0,35.4848,35.5097,35.4475,35.5035,81200.0
2008-06-06 14:05:00,57.1,57.11,56.99,56.99,99200.0,35.5097,35.5159,35.4413,35.4413,99200.0
2008-06-06 14:10:00,56.99,57.03,56.88,56.94,82200.0,35.4413,35.4662,35.3729,35.4102,82200.0
2008-06-06 14:15:00,56.93,56.97,56.84,56.92,139200.0,35.404,35.4288,35.348,35.3977,139200.0
2008-06-06 14:20:00,56.92,56.96,56.85,56.9,89400.0,35.3977,35.4226,35.3542,35.3853,89400.0
2008-06-06 14:25:00,56.9,56.97,56.87,56.95,113600.0,35.3853,35.4288,35.3667,35.4164,113600.0
2008-06-06 14:30:00,56.95,57.02,56.93,56.93,83000.0,35.4164,35.4599,35.404,35.404,83000.0
2008-06-06 14:35:00,56.93,56.94,56.86,56.9,62800.0,35.404,35.4102,35.3604,35.3853,62800.0
2008-06-06 14:40:00,56.88,56.98,56.87,56.94,59100.0,35.3729,35.4351,35.3667,35.4102,59100.0
2008-06-06 14:45:00,56.94,56.97,56.92,56.95,55200.0,35.4102,35.4288,35.3977,35.4164,55200.0
2008-06-06 14:50:00,56.96,56.98,56.91,56.92,117300.0,35.4226,35.4351,35.3915,35.3977,117300.0
2008-06-06 14:55:00,56.93,56.98,56.89,56.91,104500.0,35.404,35.4351,35.3791,35.3915,104500.0
2008-06-06 15:00:00,56.92,57.03,56.91,56.98,86700.0,35.3977,35.4662,35.3915,35.4351,86700.0
2008-06-06 15:05:00,56.99,57.15,56.97,57.14,76900.0,35.4413,35.5408,35.4288,35.5346,76900.0
2008-06-06 15:10:00,57.15,57.25,57.13,57.25,170700.0,35.5408,35.603,35.5283,35.603,170700.0
2008-06-06 15:15:00,57.26,57.27,57.08,57.1,195400.0,35.6092,35.6154,35.4973,35.5097,195400.0
2008-06-06 15:20:00,57.11,57.13,56.98,57.01,123800.0,35.5159,35.5283,35.4351,35.4537,123800.0
2008-06-06 15:25:00,57.02,57.04,56.91,56.97,140600.0,35.4599,35.4724,35.3915,35.4288,140600.0
2008-06-06 15:30:00,56.97,56.98,56.9,56.92,155000.0,35.4288,35.4351,35.3853,35.3977,155000.0
2008-06-06 15:35:00,56.92,57.07,56.91,57.04,164400.0,35.3977,35.491,35.3915,35.4724,164400.0
2008-06-06 15:40:00,57.04,57.06,56.95,56.99,216800.0,35.4724,35.4848,35.4164,35.4413,216800.0
2008-06-06 15:45:00,57.0,57.09,56.95,56.98,167900.0,35.4475,35.5035,35.4164,35.4351,167900.0
2008-06-06 15:50:00,56.98,57.13,56.96,57.1,229000.0,35.4351,35.5283,35.4226,35.5097,229000.0
2008-06-06 15:55:00,57.11,57.12,56.95,56.95,269700.0,35.5159,35.5221,35.4164,35.4164,269700.0
2008-06-09 09:30:00,58.37,58.69,58.0,58.65,459600.0,36.2995,36.4985,36.0694,36.4736,459600.0
2008-06-09 09:35:00,58.64,58.98,58.6,58.94,400400.0,36.4674,36.6788,36.4425,36.654,400400.0
2008-06-09 09:40:00,58.93,59.16,58.25,59.14,482000.0,36.6477,36.7908,36.2249,36.7783,482000.0
2008-06-09 09:45:00,59.15,59.15,58.97,59.04,207100.0,36.7846,36.7846,36.6726,36.7161,207100.0
2008-06-09 09:50:00,59.04,59.4,59.0,59.4,283100.0,36.7161,36.94,36.6913,36.94,283100.0
2008-06-09 09:55:00,59.38,59.44,59.14,59.21,264000.0,36.9276,36.9649,36.7783,36.8219,264000.0
2008-06-09 10:00:00,59.22,59.4,59.1,59.15,274400.0,36.8281,36.94,36.7535,36.7846,274400.0
2008-06-09 10:05:00,59.14,59.27,59.14,59.25,130700.0,36.7783,36.8592,36.7783,36.8467,130700.0
2008-06-09 10:10:00,59.24,59.38,59.17,59.35,151700.0,36.8405,36.9276,36.797,36.9089,151700.0
2008-06-09 10:15:00,59.35,59.56,59.32,59.53,284500.0,36.9089,37.0395,36.8903,37.0209,284500.0
2008-06-09 10:20:00,59.53,59.54,59.44,59.53,210700.0,37.0209,37.0271,36.9649,37.0209,210700.0
2008-06-09 10:25:00,59.52,59.53,59.35,59.39,209300.0,37.0147,37.0209,36.9089,36.9338,209300.0
2008-06-09 10:30:00,59.38,59.39,59.22,59.31,196200.0,36.9276,36.9338,36.8281,36.8841,196200.0
2008-06-09 10:35:00,59.31,59.31,59.04,59.14,247800.0,36.8841,36.8841,36.7161,36.7783,247800.0
2008-06-09 10:40:00,59.14,59.16,59.0,59.03,132800.0,36.7783,36.7908,36.6913,36.7099,132800.0
2008-06-09 10:45:00,59.02,59.05,58.93,59.02,147200.0,36.7037,36.7224,36.6477,36.7037,147200.0
2008-06-09 10:50:00,59.01,59.08,58.9,58.96,117600.0,36.6975,36.741,36.6291,36.6664,117600.0
2008-06-09 10:55:00,58.94,59.01,58.93,59.0,79000.0,36.654,36.6975,36.6477,36.6913,79000.0
2008-06-09 11:00:00,58.99,59.17,58.98,59.12,159400.0,36.6851,36.797,36.6788,36.7659,159400.0
2008-06-09 11:05:00,59.12,59.18,59.12,59.12,57200.0,36.7659,36.8032,36.7659,36.7659,57200.0
2008-06-09 11:10:00,59.12,59.27,59.12,59.24,96100.0,36.7659,36.8592,36.7659,36.8405,96100.0
2008-06-09 11:15:00,59.23,59.29,59.16,59.26,69000.0,36.8343,36.8716,36.7908,36.853,69000.0
2008-06-09 11:20:00,59.26,59.43,59.24,59.42,80400.0,36.853,36.9587,36.8405,36.9525,80400.0
2008-06-09 11:25:00,59.43,59.43,59.3,59.34,44400.0,36.9587,36.9587,36.8778,36.9027,44400.0
2008-06-09 11:30:00,59.33,59.4,59.31,59.33,61900.0,36.8965,36.94,36.8841,36.8965,61900.0
2008-06-09 11:35:00,59.33,59.36,59.26,59.27,71800.0,36.8965,36.9152,36.853,36.8592,71800.0
2008-06-09 11:40:00,59.27,59.28,59.11,59.12,46500.0,36.8592,36.8654,36.7597,36.7659,46500.0
2008-06-09 11:45:00,59.12,59.22,59.12,59.2,54400.0,36.7659,36.8281,36.7659,36.8156,54400.0
2008-06-09 11:50:00,59.2,59.22,59.19,59.2,43700.0,36.8156,36.8281,36.8094,36.8156,43700.0
2008-06-09 11:55:00,59.19,59.21,59.17,59.2,37200.0,36.8094,36.8219,36.797,36.8156,37200.0
2008-06-09 12:00:00,59.2,59.21,59.09,59.1,83200.0,36.8156,36.8219,36.7472,36.7535,83200.0
2008-06-09 12:05:00,59.09,59.11,59.04,59.07,147400.0,36.7472,36.7597,36.7161,36.7348,147400.0
2008-06-09 12:10:00,59.07,59.08,59.06,59.06,36200.0,36.7348,36.741,36.7286,36.7286,36200.0
2008-06-09 12:15:00,59.06,59.07,59.05,59.05,73000.0,36.7286,36.7348,36.7224,36.7224,73000.0
2008-06-09 12:20:00,59.05,59.1,59.05,59.1,71400.0,36.7224,36.7535,36.7224,36.7535,71400.0
2008-06-09 12:25:00,59.1,59.11,59.01,59.01,95000.0,36.7535,36.7597,36.6975,36.6975,95000.0
2008-06-09 12:30:00,59.03,59.09,59.0,59.07,63800.0,36.7099,36.7472,36.6913,36.7348,63800.0
2008-06-09 12:35:00,59.07,59.15,59.06,59.15,35900.0,36.7348,36.7846,36.7286,36.7846,35900.0
2008-06-09 12:40:00,59.14,59.2,59.14,59.2,47000.0,36.7783,36.8156,36.7783,36.8156,47000.0
2008-06-09 12:45:00,59.19,59.2,59.12,59.16,26700.0,36.8094,36.8156,36.7659,36.7908,26700.0
2008-06-09 12:50:00,59.16,59.21,59.15,59.19,44400.0,36.7908,36.8219,36.7846,36.8094,44400.0
2008-06-09 12:55:00,59.2,59.2,59.12,59.18,48300.0,36.8156,36.8156,36.7659,36.8032,48300.0
2008-06-09 13:00:00,59.17,59.19,59.14,59.15,39600.0,36.797,36.8094,36.7783,36.7846,39600.0
2008-06-09 13:05:00,59.14,59.15,59.03,59.09,80300.0,36.7783,36.7846,36.7099,36.7472,80300.0
2008-06-09 13:10:00,59.07,59.11,59.06,59.06,64400.0,36.7348,36.7597,36.7286,36.7286,64400.0
2008-06-09 13:15:00,59.06,59.07,58.91,58.96,109300.0,36.7286,36.7348,36.6353,36.6664,109300.0
2008-06-09 13:20:00,58.96,58.98,58.91,58.97,88200.0,36.6664,36.6788,36.6353,36.6726,88200.0
2008-06-09 13:25:00,58.97,59.1,58.97,59.08,147300.0,36.6726,36.7535,36.6726,36.741,147300.0
2008-06-09 13:30:00,59.08,59.18,59.07,59.14,67000.0,36.741,36.8032,36.7348,36.7783,67000.0
2008-06-09 13:35:00,59.14,59.27,59.14,59.26,70700.0,36.7783,36.8592,36.7783,36.853,70700.0
2008-06-09 13:40:00,59.26,59.32,59.15,59.31,103800.0,36.853,36.8903,36.7846,36.8841,103800.0
2008-06-09 13:45:00,59.31,59.36,59.26,59.27,70700.0,36.8841,36.9152,36.853,36.8592,70700.0
2008-06-09 13:50:00,59.26,59.28,59.18,59.23,116800.0,36.853,36.8654,36.8032,36.8343,116800.0
2008-06-09 13:55:00,59.22,59.24,59.18,59.18,128900.0,36.8281,36.8405,36.8032,36.8032,128900.0
2008-06-09 14:00:00,59.18,59.24,59.11,59.21,136300.0,36.8032,36.8405,36.7597,36.8219,136300.0
2008-06-09 14:05:00,59.2,59.22,59.08,59.11,78100.0,36.8156,36.8281,36.741,36.7597,78100.0
2008-06-09 14:10:00,59.1,59.11,58.98,59.11,139900.0,36.7535,36.7597,36.6788,36.7597,139900.0
2008-06-09 14:15:00,59.11,59.13,59.04,59.13,85000.0,36.7597,36.7721,36.7161,36.7721,85000.0
2008-06-09 14:20:00,59.13,59.23,59.08,59.21,117400.0,36.7721,36.8343,36.741,36.8219,117400.0
2008-06-09 14:25:00,59.2,59.38,59.2,59.35,135400.0,36.8156,36.9276,36.8156,36.9089,135400.0
2008-06-09 14:30:00,59.35,59.38,59.25,59.27,67900.0,36.9089,36.9276,36.8467,36.8592,67900.0
2008-06-09 14:35:00,59.26,59.37,59.22,59.36,100800.0,36.853,36.9214,36.8281,36.9152,100800.0
2008-06-09 14:40:00,59.35,59.35,59.2,59.22,64000.0,36.9089,36.9089,36.8156,36.8281,64000.0
2008-06-09 14:45:00,59.22,59.33,59.21,59.3,91300.0,36.8281,36.8965,36.8219,36.8778,91300.0
2008-06-09 14:50:00,59.3,59.3,59.11,59.11,95500.0,36.8778,36.8778,36.7597,36.7597,95500.0
2008-06-09 14:55:00,59.1,59.17,59.08,59.08,84700.0,36.7535,36.797,36.741,36.741,84700.0
2008-06-09 15:00:00,59.08,59.12,58.95,58.97,149900.0,36.741,36.7659,36.6602,36.6726,149900.0
2008-06-09 15:05:00,58.97,59.08,58.95,59.04,145600.0,36.6726,36.741,36.6602,36.7161,145600.0
2008-06-09 15:10:00,59.04,59.13,58.99,59.1,128000.0,36.7161,36.7721,36.6851,36.7535,128000.0
2008-06-09 15:15:00,59.1,59.2,59.1,59.19,106700.0,36.7535,36.8156,36.7535,36.8094,106700.0
2008-06-09 15:20:00,59.2,59.3,59.15,59.21,154900.0,36.8156,36.8778,36.7846,36.8219,154900.0
2008-06-09 15:25:00,59.21,59.25,59.19,59.25,106800.0,36.8219,36.8467,36.8094,36.8467,106800.0
2008-06-09 15:30:00,59.25,59.34,59.25,59.32,148900.0,36.8467,36.9027,36.8467,36.8903,148900.0
2008-06-09 15:35:00,59.31,59.34,59.27,59.31,143500.0,36.8841,36.9027,36.8592,36.8841,143500.0
2008-06-09 15:40:00,59.3,59.44,59.0,59.42,346800.0,36.8778,36.9649,36.6913,36.9525,346800.0
2008-06-09 15:45:00,59.41,59.43,59.33,59.37,296700.0,36.9462,36.9587,36.8965,36.9214,296700.0
2008-06-09 15:50:00,59.37,59.47,59.35,59.4,287900.0,36.9214,36.9836,36.9089,36.94,287900.0
2008-06-09 15:55:00,59.39,59.44,59.28,59.35,373600.0,36.9338,36.9649,36.8654,36.9089,373600.0
2008-06-10 09:30:00,59.01,59.77,59.01,59.75,237500.0,36.6975,37.1701,36.6975,37.1577,237500.0
2008-06-10 09:35:00,59.75,59.79,59.39,59.49,260600.0,37.1577,37.1826,36.9338,36.996,260600.0
2008-06-10 09:40:00,59.5,59.7,59.4,59.68,146200.0,37.0022,37.1266,36.94,37.1142,146200.0
2008-06-10 09:45:00,59.68,59.83,59.56,59.7,151700.0,37.1142,37.2074,37.0395,37.1266,151700.0
2008-06-10 09:50:00,59.7,59.7,59.52,59.59,129400.0,37.1266,37.1266,37.0147,37.0582,129400.0
2008-06-10 09:55:00,59.59,59.63,59.53,59.56,94300.0,37.0582,37.0831,37.0209,37.0395,94300.0
2008-06-10 10:00:00,59.57,59.57,59.41,59.41,147600.0,37.0457,37.0457,36.9462,36.9462,147600.0
2008-06-10 10:05:00,59.42,59.45,59.28,59.36,191600.0,36.9525,36.9711,36.8654,36.9152,191600.0
2008-06-10 10:10:00,59.36,59.51,59.35,59.48,109300.0,36.9152,37.0084,36.9089,36.9898,109300.0
2008-06-10 10:15:00,59.48,59.51,59.42,59.49,203200.0,36.9898,37.0084,36.9525,36.996,203200.0
2008-06-10 10:20:00,59.49,59.51,59.42,59.42,121500.0,36.996,37.0084,36.9525,36.9525,121500.0
2008-06-10 10:25:00,59.42,59.45,59.19,59.31,139400.0,36.9525,36.9711,36.8094,36.8841,139400.0
2008-06-10 10:30:00,59.32,59.32,59.15,59.19,106300.0,36.8903,36.8903,36.7846,36.8094,106300.0
2008-06-10 10:35:00,59.17,59.19,59.05,59.17,94200.0,36.797,36.8094,36.7224,36.797,94200.0
2008-06-10 10:40:00,59.18,59.21,59.13,59.21,103200.0,36.8032,36.8219,36.7721,36.8219,103200.0
2008-06-10 10:45:00,59.21,59.32,59.2,59.32,92600.0,36.8219,36.8903,36.8156,36.8903,92600.0
2008-06-10 10:50:00,59.33,59.33,59.25,59.32,87300.0,36.8965,36.8965,36.8467,36.8903,87300.0
2008-06-10 10:55:00,59.31,59.4,59.24,59.32,78900.0,36.8841,36.94,36.8405,36.8903,78900.0
2008-06-10 11:00:00,59.33,59.5,59.28,59.36,109400.0,36.8965,37.0022,36.8654,36.9152,109400.0
2008-06-10 11:05:00,59.36,59.48,59.32,59.47,151400.0,36.9152,36.9898,36.8903,36.9836,151400.0
2008-06-10 11:10:00,59.48,59.58,59.47,59.56,131400.0,36.9898,37.052,36.9836,37.0395,131400.0
2008-06-10 11:15:00,59.57,59.61,59.53,59.59,129700.0,37.0457,37.0706,37.0209,37.0582,129700.0
2008-06-10 11:20:00,59.6,59.6,59.44,59.51,122800.0,37.0644,37.0644,36.9649,37.0084,122800.0
2008-06-10 11:25:00,59.51,59.51,59.42,59.47,79500.0,37.0084,37.0084,36.9525,36.9836,79500.0
2008-06-10 11:30:00,59.48,59.5,59.42,59.48,92700.0,36.9898,37.0022,36.9525,36.9898,92700.0
2008-06-10 11:35:00,59.48,59.49,59.41,59.41,70700.0,36.9898,36.996,36.9462,36.9462,70700.0
2008-06-10 11:40:00,59.41,59.62,59.41,59.6,90000.0,36.9462,37.0768,36.9462,37.0644,90000.0
2008-06-10 11:45:00,59.6,59.72,59.59,59.66,72800.0,37.0644,37.139,37.0582,37.1017,72800.0
2008-06-10 11:50:00,59.68,59.7,59.61,59.63,43300.0,37.1142,37.1266,37.0706,37.0831,43300.0
2008-06-10 11:55:00,59.64,59.71,59.63,59.71,65600.0,37.0893,37.1328,37.0831,37.1328,65600.0
2008-06-10 12:00:00,59.7,59.72,59.62,59.72,59300.0,37.1266,37.139,37.0768,37.139,59300.0
2008-06-10 12:05:00,59.73,59.74,59.66,59.66,50000.0,37.1452,37.1515,37.1017,37.1017,50000.0
2008-06-10 12:10:00,59.66,59.89,59.64,59.81,103300.0,37.1017,37.2448,37.0893,37.195,103300.0
2008-06-10 12:15:00,59.82,59.94,59.81,59.94,89200.0,37.2012,37.2758,37.195,37.2758,89200.0
2008-06-10 12:20:00,59.95,60.05,59.91,60.02,244100.0,37.2821,37.3443,37.2572,37.3256,244100.0
2008-06-10 12:25:00,60.03,60.03,59.95,60.01,89700.0,37.3318,37.3318,37.2821,37.3194,89700.0
2008-06-10 12:30:00,60.03,60.18,60.0,60.16,144700.0,37.3318,37.4251,37.3132,37.4127,144700.0
2008-06-10 12:35:00,60.16,60.3,60.15,60.28,141500.0,37.4127,37.4997,37.4064,37.4873,141500.0
2008-06-10 12:40:00,60.3,60.35,60.19,60.21,111800.0,37.4997,37.5308,37.4313,37.4438,111800.0
2008-06-10 12:45:00,60.2,60.23,60.09,60.23,106900.0,37.4375,37.4562,37.3691,37.4562,106900.0
2008-06-10 12:50:00,60.24,60.24,60.19,60.22,41300.0,37.4624,37.4624,37.4313,37.45,41300.0
2008-06-10 12:55:00,60.21,60.25,60.12,60.15,57400.0,37.4438,37.4686,37.3878,37.4064,57400.0
2008-06-10 13:00:00,60.15,60.15,60.1,60.14,46100.0,37.4064,37.4064,37.3753,37.4002,46100.0
2008-06-10 13:05:00,60.15,60.15,60.09,60.13,73300.0,37.4064,37.4064,37.3691,37.394,73300.0
2008-06-10 13:10:00,60.13,60.41,60.13,60.38,159600.0,37.394,37.5681,37.394,37.5495,159600.0
2008-06-10 13:15:00,60.39,60.41,60.29,60.31,63700.0,37.5557,37.5681,37.4935,37.5059,63700.0
2008-06-10 13:20:00,60.31,60.34,60.21,60.26,53800.0,37.5059,37.5246,37.4438,37.4748,53800.0
2008-06-10 13:25:00,60.27,60.41,60.26,60.41,141800.0,37.4811,37.5681,37.4748,37.5681,141800.0
2008-06-10 13:30:00,60.41,60.41,60.26,60.28,73000.0,37.5681,37.5681,37.4748,37.4873,73000.0
2008-06-10 13:35:00,60.29,60.3,60.18,60.22,37800.0,37.4935,37.4997,37.4251,37.45,37800.0
2008-06-10 13:40:00,60.22,60.27,60.18,60.27,53700.0,37.45,37.4811,37.4251,37.4811,53700.0
2008-06-10 13:45:00,60.27,60.3,60.2,60.29,52000.0,37.4811,37.4997,37.4375,37.4935,52000.0
2008-06-10 13:50:00,60.28,60.4,60.28,60.31,100700.0,37.4873,37.5619,37.4873,37.5059,100700.0
2008-06-10 13:55:00,60.31,60.31,60.12,60.12,77900.0,37.5059,37.5059,37.3878,37.3878,77900.0
2008-06-10 14:00:00,60.12,60.15,60.0,60.02,145100.0,37.3878,37.4064,37.3132,37.3256,145100.0
2008-06-10 14:05:00,60.02,60.05,59.95,60.01,73400.0,37.3256,37.3443,37.2821,37.3194,73400.0
2008-06-10 14:10:00,60.0,60.01,59.91,59.96,92600.0,37.3132,37.3194,37.2572,37.2883,92600.0
2008-06-10 14:15:00,59.96,59.96,59.81,59.81,110700.0,37.2883,37.2883,37.195,37.195,110700.0
2008-06-10 14:20:00,59.82,59.96,59.82,59.89,88500.0,37.2012,37.2883,37.2012,37.2448,88500.0
2008-06-10 14:25:00,59.89,59.97,59.84,59.96,76100.0,37.2448,37.2945,37.2137,37.2883,76100.0
2008-06-10 14:30:00,59.96,59.97,59.87,59.87,49300.0,37.2883,37.2945,37.2323,37.2323,49300.0
2008-06-10 14:35:00,59.88,59.9,59.84,59.88,44700.0,37.2385,37.251,37.2137,37.2385,44700.0
2008-06-10 14:40:00,59.88,59.97,59.84,59.89,73400.0,37.2385,37.2945,37.2137,37.2448,73400.0
2008-06-10 14:45:00,59.89,59.9,59.85,59.89,46000.0,37.2448,37.251,37.2199,37.2448,46000.0
2008-06-10 14:50:00,59.9,59.9,59.83,59.85,64700.0,37.251,37.251,37.2074,37.2199,64700.0
2008-06-10 14:55:00,59.86,59.9,59.8,59.9,85500.0,37.2261,37.251,37.1888,37.251,85500.0
2008-06-10 15:00:00,59.9,59.97,59.88,59.9,134300.0,37.251,37.2945,37.2385,37.251,134300.0
2008-06-10 15:05:00,59.9,59.94,59.89,59.9,47400.0,37.251,37.2758,37.2448,37.251,47400.0
2008-06-10 15:10:00,59.9,59.92,59.82,59.91,78900.0,37.251,37.2634,37.2012,37.2572,78900.0
2008-06-10 15:15:00,59.91,59.91,59.81,59.84,80900.0,37.2572,37.2572,37.195,37.2137,80900.0
2008-06-10 15:20:00,59.85,59.94,59.84,59.94,85800.0,37.2199,37.2758,37.2137,37.2758,85800.0
2008-06-10 15:25:00,59.94,59.97,59.92,59.95,70600.0,37.2758,37.2945,37.2634,37.2821,70600.0
2008-06-10 15:30:00,59.95,60.04,59.93,59.94,132900.0,37.2821,37.338,37.2696,37.2758,132900.0
2008-06-10 15:35:00,59.94,59.96,59.93,59.95,80500.0,37.2758,37.2883,37.2696,37.2821,80500.0
2008-06-10 15:40:00,59.96,59.96,59.81,59.86,165400.0,37.2883,37.2883,37.195,37.2261,165400.0
2008-06-10 15:45:00,59.87,59.94,59.86,59.87,118300.0,37.2323,37.2758,37.2261,37.2323,118300.0
2008-06-10 15:50:00,59.87,59.89,59.84,59.87,144200.0,37.2323,37.2448,37.2137,37.2323,144200.0
2008-06-10 15:55:00,59.88,59.88,59.77,59.77,251100.0,37.2385,37.2385,37.1701,37.1701,251100.0
2008-06-11 09:30:00,59.77,59.77,59.28,59.51,152600.0,37.1701,37.1701,36.8654,37.0084,152600.0
2008-06-11 09:35:00,59.5,59.58,59.47,59.49,52100.0,37.0022,37.052,36.9836,36.996,52100.0
2008-06-11 09:40:00,59.49,59.56,59.4,59.41,90800.0,36.996,37.0395,36.94,36.9462,90800.0
2008-06-11 09:45:00,59.41,59.44,59.33,59.37,83700.0,36.9462,36.9649,36.8965,36.9214,83700.0
2008-06-11 09:50:00,59.36,59.45,59.33,59.37,62100.0,36.9152,36.9711,36.8965,36.9214,62100.0
2008-06-11 09:55:00,59.35,59.4,59.08,59.1,152700.0,36.9089,36.94,36.741,36.7535,152700.0
2008-06-11 10:00:00,59.1,59.12,59.05,59.09,175200.0,36.7535,36.7659,36.7224,36.7472,175200.0
2008-06-11 10:05:00,59.1,59.2,59.07,59.18,145900.0,36.7535,36.8156,36.7348,36.8032,145900.0
2008-06-11 10:10:00,59.18,59.2,58.99,59.08,109900.0,36.8032,36.8156,36.6851,36.741,109900.0
2008-06-11 10:15:00,59.09,59.21,59.08,59.19,107700.0,36.7472,36.8219,36.741,36.8094,107700.0
2008-06-11 10:20:00,59.2,59.2,59.05,59.05,105300.0,36.8156,36.8156,36.7224,36.7224,105300.0
2008-06-11 10:25:00,59.06,59.15,58.91,58.92,123800.0,36.7286,36.7846,36.6353,36.6415,123800.0
2008-06-11 10:30:00,58.91,59.08,58.91,58.93,58000.0,36.6353,36.741,36.6353,36.6477,58000.0
2008-06-11 10:35:00,58.9,58.96,58.78,58.88,115400.0,36.6291,36.6664,36.5545,36.6166,115400.0
2008-06-11 10:40:00,58.88,58.91,58.77,58.79,45900.0,36.6166,36.6353,36.5482,36.5607,45900.0
2008-06-11 10:45:00,58.79,58.96,58.78,58.94,73900.0,36.5607,36.6664,36.5545,36.654,73900.0
2008-06-11 10:50:00,58.95,59.0,58.88,59.0,60800.0,36.6602,36.6913,36.6166,36.6913,60800.0
2008-06-11 10:55:00,59.0,59.18,58.96,59.14,83600.0,36.6913,36.8032,36.6664,36.7783,83600.0
2008-06-11 11:00:00,59.15,59.19,59.01,59.01,68500.0,36.7846,36.8094,36.6975,36.6975,68500.0
2008-06-11 11:05:00,59.03,59.03,58.92,58.95,37100.0,36.7099,36.7099,36.6415,36.6602,37100.0
2008-06-11 11:10:00,58.96,59.08,58.96,59.03,40400.0,36.6664,36.741,36.6664,36.7099,40400.0
2008-06-11 11:15:00,59.04,59.16,58.98,59.04,49000.0,36.7161,36.7908,36.6788,36.7161,49000.0
2008-06-11 11:20:00,59.04,59.06,58.98,58.98,45300.0,36.7161,36.7286,36.6788,36.6788,45300.0
2008-06-11 11:25:00,58.98,58.98,58.82,58.82,80000.0,36.6788,36.6788,36.5793,36.5793,80000.0
2008-06-11 11:30:00,58.81,58.9,58.75,58.82,71300.0,36.5731,36.6291,36.5358,36.5793,71300.0
2008-06-11 11:35:00,58.82,58.88,58.79,58.85,31600.0,36.5793,36.6166,36.5607,36.598,31600.0
2008-06-11 11:40:00,58.83,58.88,58.76,58.87,75100.0,36.5856,36.6166,36.542,36.6104,75100.0
2008-06-11 11:45:00,58.88,58.91,58.8,58.9,59600.0,36.6166,36.6353,36.5669,36.6291,59600.0
2008-06-11 11:50:00,58.9,59.02,58.84,58.98,93100.0,36.6291,36.7037,36.5918,36.6788,93100.0
2008-06-11 11:55:00,58.98,59.09,58.97,59.07,37000.0,36.6788,36.7472,36.6726,36.7348,37000.0
2008-06-11 12:00:00,59.07,59.08,58.99,59.02,35200.0,36.7348,36.741,36.6851,36.7037,35200.0
2008-06-11 12:05:00,59.04,59.17,59.02,59.15,40000.0,36.7161,36.797,36.7037,36.7846,40000.0
2008-06-11 12:10:00,59.14,59.16,59.1,59.1,39800.0,36.7783,36.7908,36.7535,36.7535,39800.0
2008-06-11 12:15:00,59.09,59.19,59.08,59.12,71300.0,36.7472,36.8094,36.741,36.7659,71300.0
2008-06-11 12:20:00,59.13,59.17,59.11,59.17,38600.0,36.7721,36.797,36.7597,36.797,38600.0
2008-06-11 12:25:00,59.18,59.18,58.98,58.99,53000.0,36.8032,36.8032,36.6788,36.6851,53000.0
2008-06-11 12:30:00,58.98,59.07,58.97,59.02,51300.0,36.6788,36.7348,36.6726,36.7037,51300.0
2008-06-11 12:35:00,59.02,59.03,58.88,58.94,63900.0,36.7037,36.7099,36.6166,36.654,63900.0
2008-06-11 12:40:00,58.94,58.95,58.72,58.78,102500.0,36.654,36.6602,36.5171,36.5545,102500.0
2008-06-11 12:45:00,58.79,58.8,58.74,58.79,60300.0,36.5607,36.5669,36.5296,36.5607,60300.0
2008-06-11 12:50:00,58.79,58.83,58.77,58.78,39300.0,36.5607,36.5856,36.5482,36.5545,39300.0
2008-06-11 12:55:00,58.78,58.88,58.77,58.85,52900.0,36.5545,36.6166,36.5482,36.598,52900.0
2008-06-11 13:00:00,58.84,58.92,58.79,58.9,61500.0,36.5918,36.6415,36.5607,36.6291,61500.0
2008-06-11 13:05:00,58.89,58.9,58.85,58.87,57600.0,36.6229,36.6291,36.598,36.6104,57600.0
2008-06-11 13:10:00,58.87,58.96,58.84,58.95,59100.0,36.6104,36.6664,36.5918,36.6602,59100.0
2008-06-11 13:15:00,58.95,58.96,58.9,58.9,44400.0,36.6602,36.6664,36.6291,36.6291,44400.0
2008-06-11 13:20:00,58.9,58.92,58.87,58.87,53700.0,36.6291,36.6415,36.6104,36.6104,53700.0
2008-06-11 13:25:00,58.87,58.89,58.83,58.83,42900.0,36.6104,36.6229,36.5856,36.5856,42900.0
2008-06-11 13:30:00,58.82,58.83,58.72,58.74,49700.0,36.5793,36.5856,36.5171,36.5296,49700.0
2008-06-11 13:35:00,58.74,58.78,58.68,58.68,61800.0,36.5296,36.5545,36.4923,36.4923,61800.0
2008-06-11 13:40:00,58.68,58.76,58.68,58.69,63600.0,36.4923,36.542,36.4923,36.4985,63600.0
2008-06-11 13:45:00,58.69,58.75,58.68,58.7,74100.0,36.4985,36.5358,36.4923,36.5047,74100.0
2008-06-11 13:50:00,58.7,58.71,58.64,58.67,77700.0,36.5047,36.5109,36.4674,36.486,77700.0
2008-06-11 13:55:00,58.68,58.78,58.65,58.75,91700.0,36.4923,36.5545,36.4736,36.5358,91700.0
2008-06-11 14:00:00,58.74,58.89,58.67,58.77,115900.0,36.5296,36.6229,36.486,36.5482,115900.0
2008-06-11 14:05:00,58.78,58.94,58.73,58.92,84500.0,36.5545,36.654,36.5234,36.6415,84500.0
2008-06-11 14:10:00,58.93,58.99,58.86,58.97,98000.0,36.6477,36.6851,36.6042,36.6726,98000.0
2008-06-11 14:15:00,58.97,59.0,58.96,58.98,57300.0,36.6726,36.6913,36.6664,36.6788,57300.0
2008-06-11 14:20:00,58.98,59.09,58.96,59.04,128600.0,36.6788,36.7472,36.6664,36.7161,128600.0
2008-06-11 14:25:00,59.05,59.12,59.04,59.07,84500.0,36.7224,36.7659,36.7161,36.7348,84500.0
2008-06-11 14:30:00,59.07,59.11,58.99,58.99,76300.0,36.7348,36.7597,36.6851,36.6851,76300.0
2008-06-11 14:35:00,59.0,59.0,58.92,58.98,75600.0,36.6913,36.6913,36.6415,36.6788,75600.0
2008-06-11 14:40:00,58.97,59.0,58.94,58.95,45900.0,36.6726,36.6913,36.654,36.6602,45900.0
2008-06-11 14:45:00,58.95,58.99,58.91,58.96,46500.0,36.6602,36.6851,36.6353,36.6664,46500.0
2008-06-11 14:50:00,58.95,58.98,58.9,58.96,67400.0,36.6602,36.6788,36.6291,36.6664,67400.0
2008-06-11 14:55:00,58.94,58.96,58.82,58.82,44900.0,36.654,36.6664,36.5793,36.5793,44900.0
2008-06-11 15:00:00,58.81,58.88,58.79,58.86,67500.0,36.5731,36.6166,36.5607,36.6042,67500.0
2008-06-11 15:05:00,58.87,58.88,58.82,58.83,30800.0,36.6104,36.6166,36.5793,36.5856,30800.0
2008-06-11 15:10:00,58.83,58.91,58.8,58.82,64000.0,36.5856,36.6353,36.5669,36.5793,64000.0
2008-06-11 15:15:00,58.81,58.86,58.76,58.78,76000.0,36.5731,36.6042,36.542,36.5545,76000.0
2008-06-11 15:20:00,58.78,58.8,58.73,58.75,90000.0,36.5545,36.5669,36.5234,36.5358,90000.0
2008-06-11 15:25:00,58.76,58.88,58.68,58.87,92800.0,36.542,36.6166,36.4923,36.6104,92800.0
2008-06-11 15:30:00,58.87,58.93,58.82,58.91,124000.0,36.6104,36.6477,36.5793,36.6353,124000.0
2008-06-11 15:35:00,58.91,58.91,58.74,58.76,110200.0,36.6353,36.6353,36.5296,36.542,110200.0
2008-06-11 15:40:00,58.76,58.81,58.71,58.78,166900.0,36.542,36.5731,36.5109,36.5545,166900.0
2008-06-11 15:45:00,58.78,58.8,58.72,58.73,117800.0,36.5545,36.5669,36.5171,36.5234,117800.0
2008-06-11 15:50:00,58.74,58.85,58.71,58.84,214700.0,36.5296,36.598,36.5109,36.5918,214700.0
2008-06-11 15:55:00,58.84,58.87,58.76,58.77,274200.0,36.5918,36.6104,36.542,36.5482,274200.0
2008-06-12 09:30:00,58.98,59.22,58.92,59.16,132400.0,36.6788,36.8281,36.6415,36.7908,132400.0
2008-06-12 09:35:00,59.14,59.4,59.1,59.38,67100.0,36.7783,36.94,36.7535,36.9276,67100.0
2008-06-12 09:40:00,59.38,59.48,59.33,59.39,91300.0,36.9276,36.9898,36.8965,36.9338,91300.0
2008-06-12 09:45:00,59.39,59.56,59.35,59.53,101700.0,36.9338,37.0395,36.9089,37.0209,101700.0
2008-06-12 09:50:00,59.53,59.55,59.4,59.5,76300.0,37.0209,37.0333,36.94,37.0022,76300.0
2008-06-12 09:55:00,59.5,59.54,59.37,59.37,50200.0,37.0022,37.0271,36.9214,36.9214,50200.0
2008-06-12 10:00:00,59.37,59.54,59.37,59.48,97000.0,36.9214,37.0271,36.9214,36.9898,97000.0
2008-06-12 10:05:00,59.46,59.49,59.34,59.45,51800.0,36.9773,36.996,36.9027,36.9711,51800.0
2008-06-12 10:10:00,59.45,59.45,59.29,59.32,71600.0,36.9711,36.9711,36.8716,36.8903,71600.0
2008-06-12 10:15:00,59.33,59.39,59.28,59.35,84600.0,36.8965,36.9338,36.8654,36.9089,84600.0
2008-06-12 10:20:00,59.34,59.38,59.31,59.34,66900.0,36.9027,36.9276,36.8841,36.9027,66900.0
2008-06-12 10:25:00,59.34,59.44,59.32,59.42,81800.0,36.9027,36.9649,36.8903,36.9525,81800.0
2008-06-12 10:30:00,59.41,59.55,59.4,59.55,66500.0,36.9462,37.0333,36.94,37.0333,66500.0
2008-06-12 10:35:00,59.55,59.61,59.47,59.58,118400.0,37.0333,37.0706,36.9836,37.052,118400.0
2008-06-12 10:40:00,59.58,59.66,59.53,59.55,66900.0,37.052,37.1017,37.0209,37.0333,66900.0
2008-06-12 10:45:00,59.55,59.57,59.5,59.53,31200.0,37.0333,37.0457,37.0022,37.0209,31200.0
2008-06-12 10:50:00,59.53,59.6,59.5,59.59,44900.0,37.0209,37.0644,37.0022,37.0582,44900.0
2008-06-12 10:55:00,59.59,59.65,59.58,59.63,31100.0,37.0582,37.0955,37.052,37.0831,31100.0
2008-06-12 11:00:00,59.63,59.74,59.63,59.74,37900.0,37.0831,37.1515,37.0831,37.1515,37900.0
2008-06-12 11:05:00,59.74,59.74,59.67,59.68,58300.0,37.1515,37.1515,37.1079,37.1142,58300.0
2008-06-12 11:10:00,59.68,59.71,59.64,59.71,35600.0,37.1142,37.1328,37.0893,37.1328,35600.0
2008-06-12 11:15:00,59.7,59.77,59.7,59.75,98600.0,37.1266,37.1701,37.1266,37.1577,98600.0
2008-06-12 11:20:00,59.74,59.8,59.69,59.73,80900.0,37.1515,37.1888,37.1204,37.1452,80900.0
2008-06-12 11:25:00,59.73,59.77,59.65,59.75,45500.0,37.1452,37.1701,37.0955,37.1577,45500.0
2008-06-12 11:30:00,59.76,59.8,59.75,59.78,104100.0,37.1639,37.1888,37.1577,37.1763,104100.0
2008-06-12 11:35:00,59.78,59.78,59.74,59.75,42800.0,37.1763,37.1763,37.1515,37.1577,42800.0
2008-06-12 11:40:00,59.76,59.8,59.74,59.76,46100.0,37.1639,37.1888,37.1515,37.1639,46100.0
2008-06-12 11:45:00,59.75,59.8,59.75,59.79,44600.0,37.1577,37.1888,37.1577,37.1826,44600.0
2008-06-12 11:50:00,59.78,59.78,59.75,59.76,32300.0,37.1763,37.1763,37.1577,37.1639,32300.0
2008-06-12 11:55:00,59.76,59.77,59.75,59.76,57200.0,37.1639,37.1701,37.1577,37.1639,57200.0
2008-06-12 12:00:00,59.75,59.78,59.75,59.75,47200.0,37.1577,37.1763,37.1577,37.1577,47200.0
2008-06-12 12:05:00,59.76,59.79,59.75,59.77,48600.0,37.1639,37.1826,37.1577,37.1701,48600.0
2008-06-12 12:10:00,59.76,59.83,59.76,59.8,64100.0,37.1639,37.2074,37.1639,37.1888,64100.0
2008-06-12 12:15:00,59.79,59.84,59.77,59.8,49600.0,37.1826,37.2137,37.1701,37.1888,49600.0
2008-06-12 12:20:00,59.81,59.82,59.75,59.8,60500.0,37.195,37.2012,37.1577,37.1888,60500.0
2008-06-12 12:25:00,59.79,59.84,59.79,59.82,35100.0,37.1826,37.2137,37.1826,37.2012,35100.0
2008-06-12 12:30:00,59.81,59.85,59.77,59.82,42700.0,37.195,37.2199,37.1701,37.2012,42700.0
2008-06-12 12:35:00,59.81,59.84,59.76,59.79,47500.0,37.195,37.2137,37.1639,37.1826,47500.0
2008-06-12 12:40:00,59.79,59.84,59.78,59.81,44500.0,37.1826,37.2137,37.1763,37.195,44500.0
2008-06-12 12:45:00,59.81,59.83,59.75,59.76,56500.0,37.195,37.2074,37.1577,37.1639,56500.0
2008-06-12 12:50:00,59.76,59.76,59.59,59.62,94900.0,37.1639,37.1639,37.0582,37.0768,94900.0
2008-06-12 12:55:00,59.6,59.69,59.6,59.68,70600.0,37.0644,37.1204,37.0644,37.1142,70600.0
2008-06-12 13:00:00,59.69,59.74,59.65,59.66,47800.0,37.1204,37.1515,37.0955,37.1017,47800.0
2008-06-12 13:05:00,59.65,59.66,59.6,59.63,59100.0,37.0955,37.1017,37.0644,37.0831,59100.0
2008-06-12 13:10:00,59.63,59.63,59.59,59.62,78700.0,37.0831,37.0831,37.0582,37.0768,78700.0
2008-06-12 13:15:00,59.62,59.62,59.6,59.61,59400.0,37.0768,37.0768,37.0644,37.0706,59400.0
2008-06-12 13:20:00,59.61,59.68,59.6,59.67,47600.0,37.0706,37.1142,37.0644,37.1079,47600.0
2008-06-12 13:25:00,59.67,59.72,59.67,59.69,54000.0,37.1079,37.139,37.1079,37.1204,54000.0
2008-06-12 13:30:00,59.7,59.71,59.6,59.62,76300.0,37.1266,37.1328,37.0644,37.0768,76300.0
2008-06-12 13:35:00,59.61,59.66,59.61,59.64,58900.0,37.0706,37.1017,37.0706,37.0893,58900.0
2008-06-12 13:40:00,59.65,59.66,59.61,59.66,59400.0,37.0955,37.1017,37.0706,37.1017,59400.0
2008-06-12 13:45:00,59.65,59.66,59.59,59.6,66000.0,37.0955,37.1017,37.0582,37.0644,66000.0
2008-06-12 13:50:00,59.6,59.64,59.57,59.62,130600.0,37.0644,37.0893,37.0457,37.0768,130600.0
2008-06-12 13:55:00,59.61,59.63,59.58,59.61,68100.0,37.0706,37.0831,37.052,37.0706,68100.0
2008-06-12 14:00:00,59.6,59.64,59.47,59.48,84700.0,37.0644,37.0893,36.9836,36.9898,84700.0
2008-06-12 14:05:00,59.47,59.59,59.46,59.57,86700.0,36.9836,37.0582,36.9773,37.0457,86700.0
2008-06-12 14:10:00,59.56,59.56,59.46,59.51,62200.0,37.0395,37.0395,36.9773,37.0084,62200.0
2008-06-12 14:15:00,59.51,59.63,59.51,59.58,45600.0,37.0084,37.0831,37.0084,37.052,45600.0
2008-06-12 14:20:00,59.58,59.62,59.56,59.57,45600.0,37.052,37.0768,37.0395,37.0457,45600.0
2008-06-12 14:25:00,59.57,59.58,59.39,59.39,106800.0,37.0457,37.052,36.9338,36.9338,106800.0
2008-06-12 14:30:00,59.39,59.54,59.38,59.47,45400.0,36.9338,37.0271,36.9276,36.9836,45400.0
2008-06-12 14:35:00,59.47,59.48,59.32,59.36,71100.0,36.9836,36.9898,36.8903,36.9152,71100.0
2008-06-12 14:40:00,59.36,59.42,59.3,59.32,72000.0,36.9152,36.9525,36.8778,36.8903,72000.0
2008-06-12 14:45:00,59.32,59.35,59.23,59.24,96100.0,36.8903,36.9089,36.8343,36.8405,96100.0
2008-06-12 14:50:00,59.23,59.33,59.2,59.3,58200.0,36.8343,36.8965,36.8156,36.8778,58200.0
2008-06-12 14:55:00,59.32,59.37,59.28,59.35,50700.0,36.8903,36.9214,36.8654,36.9089,50700.0
2008-06-12 15:00:00,59.36,59.37,59.21,59.27,75000.0,36.9152,36.9214,36.8219,36.8592,75000.0
2008-06-12 15:05:00,59.27,59.3,59.2,59.26,60000.0,36.8592,36.8778,36.8156,36.853,60000.0
2008-06-12 15:10:00,59.26,59.26,59.12,59.19,76800.0,36.853,36.853,36.7659,36.8094,76800.0
2008-06-12 15:15:00,59.19,59.23,59.11,59.17,69500.0,36.8094,36.8343,36.7597,36.797,69500.0
2008-06-12 15:20:00,59.17,59.22,59.1,59.1,74300.0,36.797,36.8281,36.7535,36.7535,74300.0
2008-06-12 15:25:00,59.1,59.12,58.98,59.04,123000.0,36.7535,36.7659,36.6788,36.7161,123000.0
2008-06-12 15:30:00,59.05,59.22,59.04,59.21,100100.0,36.7224,36.8281,36.7161,36.8219,100100.0
2008-06-12 15:35:00,59.22,59.24,59.14,59.19,76800.0,36.8281,36.8405,36.7783,36.8094,76800.0
2008-06-12 15:40:00,59.19,59.33,59.16,59.33,146200.0,36.8094,36.8965,36.7908,36.8965,146200.0
2008-06-12 15:45:00,59.34,59.49,59.29,59.42,164900.0,36.9027,36.996,36.8716,36.9525,164900.0
2008-06-12 15:50:00,59.43,59.46,59.34,59.38,163900.0,36.9587,36.9773,36.9027,36.9276,163900.0
2008-06-12 15:55:00,59.39,59.45,59.36,59.38,200000.0,36.9338,36.9711,36.9152,36.9276,200000.0
2008-06-13 09:30:00,59.61,59.75,59.4,59.55,108500.0,37.0706,37.1577,36.94,37.0333,108500.0
2008-06-13 09:35:00,59.53,59.57,59.46,59.55,42500.0,37.0209,37.0457,36.9773,37.0333,42500.0
2008-06-13 09:40:00,59.55,59.63,59.54,59.57,36600.0,37.0333,37.0831,37.0271,37.0457,36600.0
2008-06-13 09:45:00,59.56,59.73,59.54,59.71,77400.0,37.0395,37.1452,37.0271,37.1328,77400.0
2008-06-13 09:50:00,59.71,59.89,59.7,59.87,66800.0,37.1328,37.2448,37.1266,37.2323,66800.0
2008-06-13 09:55:00,59.84,60.05,59.83,60.0,167200.0,37.2137,37.3443,37.2074,37.3132,167200.0
2008-06-13 10:00:00,60.0,60.22,59.92,60.18,159300.0,37.3132,37.45,37.2634,37.4251,159300.0
2008-06-13 10:05:00,60.18,60.18,59.99,60.1,136900.0,37.4251,37.4251,37.3069,37.3753,136900.0
2008-06-13 10:10:00,60.1,60.15,60.04,60.12,142600.0,37.3753,37.4064,37.338,37.3878,142600.0
2008-06-13 10:15:00,60.11,60.33,60.11,60.22,129700.0,37.3816,37.5184,37.3816,37.45,129700.0
2008-06-13 10:20:00,60.22,60.26,60.08,60.09,76700.0,37.45,37.4748,37.3629,37.3691,76700.0
2008-06-13 10:25:00,60.1,60.15,60.02,60.04,80400.0,37.3753,37.4064,37.3256,37.338,80400.0
2008-06-13 10:30:00,60.03,60.07,59.95,59.96,63200.0,37.3318,37.3567,37.2821,37.2883,63200.0
2008-06-13 10:35:00,59.97,59.97,59.9,59.95,60000.0,37.2945,37.2945,37.251,37.2821,60000.0
2008-06-13 10:40:00,59.93,59.94,59.81,59.94,69800.0,37.2696,37.2758,37.195,37.2758,69800.0
2008-06-13 10:45:00,59.95,60.03,59.91,59.98,52800.0,37.2821,37.3318,37.2572,37.3007,52800.0
2008-06-13 10:50:00,59.98,60.08,59.98,60.0,39000.0,37.3007,37.3629,37.3007,37.3132,39000.0
2008-06-13 10:55:00,60.0,60.01,59.86,59.93,75300.0,37.3132,37.3194,37.2261,37.2696,75300.0
2008-06-13 11:00:00,59.94,60.06,59.92,60.06,52600.0,37.2758,37.3505,37.2634,37.3505,52600.0
2008-06-13 11:05:00,60.05,60.08,59.99,60.01,33600.0,37.3443,37.3629,37.3069,37.3194,33600.0
2008-06-13 11:10:00,60.01,60.08,60.0,60.05,32000.0,37.3194,37.3629,37.3132,37.3443,32000.0
2008-06-13 11:15:00,60.06,60.06,60.0,60.01,28600.0,37.3505,37.3505,37.3132,37.3194,28600.0
2008-06-13 11:20:00,60.0,60.02,59.93,60.01,61000.0,37.3132,37.3256,37.2696,37.3194,61000.0
2008-06-13 11:25:00,60.01,60.02,59.95,59.98,31300.0,37.3194,37.3256,37.2821,37.3007,31300.0
2008-06-13 11:30:00,59.98,60.0,59.9,59.91,39700.0,37.3007,37.3132,37.251,37.2572,39700.0
2008-06-13 11:35:00,59.9,59.93,59.87,59.9,25400.0,37.251,37.2696,37.2323,37.251,25400.0
2008-06-13 11:40:00,59.89,59.97,59.86,59.93,30600.0,37.2448,37.2945,37.2261,37.2696,30600.0
2008-06-13 11:45:00,59.93,59.94,59.82,59.84,41000.0,37.2696,37.2758,37.2012,37.2137,41000.0
2008-06-13 11:50:00,59.84,59.87,59.82,59.86,22700.0,37.2137,37.2323,37.2012,37.2261,22700.0
2008-06-13 11:55:00,59.87,59.94,59.87,59.89,24500.0,37.2323,37.2758,37.2323,37.2448,24500.0
2008-06-13 12:00:00,59.9,59.96,59.85,59.85,40500.0,37.251,37.2883,37.2199,37.2199,40500.0
2008-06-13 12:05:00,59.86,59.92,59.86,59.92,16500.0,37.2261,37.2634,37.2261,37.2634,16500.0
2008-06-13 12:10:00,59.93,59.95,59.85,59.89,29800.0,37.2696,37.2821,37.2199,37.2448,29800.0
2008-06-13 12:15:00,59.89,59.93,59.89,59.91,22000.0,37.2448,37.2696,37.2448,37.2572,22000.0
2008-06-13 12:20:00,59.9,59.9,59.88,59.89,24600.0,37.251,37.251,37.2385,37.2448,24600.0
2008-06-13 12:25:00,59.89,59.91,59.88,59.91,14200.0,37.2448,37.2572,37.2385,37.2572,14200.0
2008-06-13 12:30:00,59.91,59.99,59.91,59.99,21700.0,37.2572,37.3069,37.2572,37.3069,21700.0
2008-06-13 12:35:00,59.99,60.0,59.93,59.95,42200.0,37.3069,37.3132,37.2696,37.2821,42200.0
2008-06-13 12:40:00,59.95,59.96,59.88,59.93,48000.0,37.2821,37.2883,37.2385,37.2696,48000.0
2008-06-13 12:45:00,59.93,59.96,59.92,59.92,28900.0,37.2696,37.2883,37.2634,37.2634,28900.0
2008-06-13 12:50:00,59.92,59.94,59.86,59.9,37700.0,37.2634,37.2758,37.2261,37.251,37700.0
2008-06-13 12:55:00,59.9,59.9,59.85,59.85,22800.0,37.251,37.251,37.2199,37.2199,22800.0
2008-06-13 13:00:00,59.85,59.89,59.8,59.82,45500.0,37.2199,37.2448,37.1888,37.2012,45500.0
2008-06-13 13:05:00,59.82,59.86,59.79,59.83,39000.0,37.2012,37.2261,37.1826,37.2074,39000.0
2008-06-13 13:10:00,59.81,59.92,59.81,59.9,83200.0,37.195,37.2634,37.195,37.251,83200.0
2008-06-13 13:15:00,59.9,59.93,59.87,59.9,35400.0,37.251,37.2696,37.2323,37.251,35400.0
2008-06-13 13:20:00,59.91,59.96,59.85,59.96,43200.0,37.2572,37.2883,37.2199,37.2883,43200.0
2008-06-13 13:25:00,59.95,59.99,59.95,59.96,47300.0,37.2821,37.3069,37.2821,37.2883,47300.0
2008-06-13 13:30:00,59.96,59.97,59.94,59.97,42200.0,37.2883,37.2945,37.2758,37.2945,42200.0
2008-06-13 13:35:00,59.97,60.0,59.87,59.9,63900.0,37.2945,37.3132,37.2323,37.251,63900.0
2008-06-13 13:40:00,59.9,59.91,59.86,59.88,31600.0,37.251,37.2572,37.2261,37.2385,31600.0
2008-06-13 13:45:00,59.88,59.88,59.75,59.87,49000.0,37.2385,37.2385,37.1577,37.2323,49000.0
2008-06-13 13:50:00,59.86,59.87,59.75,59.8,50900.0,37.2261,37.2323,37.1577,37.1888,50900.0
2008-06-13 13:55:00,59.8,59.83,59.78,59.78,14000.0,37.1888,37.2074,37.1763,37.1763,14000.0
2008-06-13 14:00:00,59.78,59.81,59.72,59.78,54700.0,37.1763,37.195,37.139,37.1763,54700.0
2008-06-13 14:05:00,59.77,59.77,59.67,59.72,40500.0,37.1701,37.1701,37.1079,37.139,40500.0
2008-06-13 14:10:00,59.73,59.84,59.73,59.8,40900.0,37.1452,37.2137,37.1452,37.1888,40900.0
2008-06-13 14:15:00,59.79,59.9,59.77,59.86,60400.0,37.1826,37.251,37.1701,37.2261,60400.0
2008-06-13 14:20:00,59.87,59.87,59.75,59.81,58500.0,37.2323,37.2323,37.1577,37.195,58500.0
2008-06-13 14:25:00,59.81,59.81,59.73,59.75,35900.0,37.195,37.195,37.1452,37.1577,35900.0
2008-06-13 14:30:00,59.75,59.8,59.73,59.76,43900.0,37.1577,37.1888,37.1452,37.1639,43900.0
2008-06-13 14:35:00,59.77,59.77,59.72,59.73,23500.0,37.1701,37.1701,37.139,37.1452,23500.0
2008-06-13 14:40:00,59.73,59.86,59.71,59.85,69900.0,37.1452,37.2261,37.1328,37.2199,69900.0
2008-06-13 14:45:00,59.85,59.88,59.83,59.87,33400.0,37.2199,37.2385,37.2074,37.2323,33400.0
2008-06-13 14:50:00,59.87,59.89,59.83,59.87,48300.0,37.2323,37.2448,37.2074,37.2323,48300.0
2008-06-13 14:55:00,59.86,59.93,59.86,59.92,29400.0,37.2261,37.2696,37.2261,37.2634,29400.0
2008-06-13 15:00:00,59.91,59.94,59.86,59.88,41500.0,37.2572,37.2758,37.2261,37.2385,41500.0
2008-06-13 15:05:00,59.88,59.88,59.83,59.83,36300.0,37.2385,37.2385,37.2074,37.2074,36300.0
2008-06-13 15:10:00,59.84,59.85,59.79,59.79,42600.0,37.2137,37.2199,37.1826,37.1826,42600.0
2008-06-13 15:15:00,59.8,59.8,59.72,59.73,52100.0,37.1888,37.1888,37.139,37.1452,52100.0
2008-06-13 15:20:00,59.73,59.76,59.69,59.76,85200.0,37.1452,37.1639,37.1204,37.1639,85200.0
2008-06-13 15:25:00,59.76,59.77,59.65,59.66,91600.0,37.1639,37.1701,37.0955,37.1017,91600.0
2008-06-13 15:30:00,59.67,59.7,59.65,59.66,116500.0,37.1079,37.1266,37.0955,37.1017,116500.0
2008-06-13 15:35:00,59.66,59.74,59.61,59.73,129600.0,37.1017,37.1515,37.0706,37.1452,129600.0
2008-06-13 15:40:00,59.74,59.79,59.69,59.72,126200.0,37.1515,37.1826,37.1204,37.139,126200.0
2008-06-13 15:45:00,59.73,59.9,59.72,59.82,212700.0,37.1452,37.251,37.139,37.2012,212700.0
2008-06-13 15:50:00,59.82,59.88,59.81,59.87,151000.0,37.2012,37.2385,37.195,37.2323,151000.0
2008-06-13 15:55:00,59.86,59.96,59.86,59.96,222400.0,37.2261,37.2883,37.2261,37.2883,222400.0
2008-06-16 09:30:00,59.44,59.9,59.44,59.79,133500.0,36.9649,37.251,36.9649,37.1826,133500.0
2008-06-16 09:35:00,59.79,59.94,59.72,59.78,132400.0,37.1826,37.2758,37.139,37.1763,132400.0
2008-06-16 09:40:00,59.78,59.8,59.65,59.73,101100.0,37.1763,37.1888,37.0955,37.1452,101100.0
2008-06-16 09:45:00,59.71,59.73,59.54,59.55,97500.0,37.1328,37.1452,37.0271,37.0333,97500.0
2008-06-16 09:50:00,59.57,59.57,59.39,59.53,83200.0,37.0457,37.0457,36.9338,37.0209,83200.0
2008-06-16 09:55:00,59.51,59.54,59.43,59.47,51500.0,37.0084,37.0271,36.9587,36.9836,51500.0
2008-06-16 10:00:00,59.45,59.66,59.4,59.66,57500.0,36.9711,37.1017,36.94,37.1017,57500.0
2008-06-16 10:05:00,59.65,59.87,59.56,59.83,108800.0,37.0955,37.2323,37.0395,37.2074,108800.0
2008-06-16 10:10:00,59.84,59.86,59.75,59.81,58500.0,37.2137,37.2261,37.1577,37.195,58500.0
2008-06-16 10:15:00,59.81,59.81,59.7,59.76,51000.0,37.195,37.195,37.1266,37.1639,51000.0
2008-06-16 10:20:00,59.77,59.91,59.72,59.86,62200.0,37.1701,37.2572,37.139,37.2261,62200.0
2008-06-16 10:25:00,59.88,59.89,59.83,59.83,52800.0,37.2385,37.2448,37.2074,37.2074,52800.0
2008-06-16 10:30:00,59.84,59.87,59.81,59.86,67700.0,37.2137,37.2323,37.195,37.2261,67700.0
2008-06-16 10:35:00,59.86,60.0,59.86,59.98,41600.0,37.2261,37.3132,37.2261,37.3007,41600.0
2008-06-16 10:40:00,59.98,60.04,59.98,60.02,38500.0,37.3007,37.338,37.3007,37.3256,38500.0
2008-06-16 10:45:00,60.03,60.05,59.94,60.03,42000.0,37.3318,37.3443,37.2758,37.3318,42000.0
2008-06-16 10:50:00,60.04,60.19,60.03,60.18,102200.0,37.338,37.4313,37.3318,37.4251,102200.0
2008-06-16 10:55:00,60.17,60.28,60.16,60.24,58500.0,37.4189,37.4873,37.4127,37.4624,58500.0
2008-06-16 11:00:00,60.23,60.3,60.18,60.18,63300.0,37.4562,37.4997,37.4251,37.4251,63300.0
2008-06-16 11:05:00,60.18,60.2,60.05,60.06,74000.0,37.4251,37.4375,37.3443,37.3505,74000.0
2008-06-16 11:10:00,60.06,60.17,60.06,60.15,50700.0,37.3505,37.4189,37.3505,37.4064,50700.0
2008-06-16 11:15:00,60.15,60.27,60.12,60.12,67900.0,37.4064,37.4811,37.3878,37.3878,67900.0
2008-06-16 11:20:00,60.12,60.12,59.98,60.06,60400.0,37.3878,37.3878,37.3007,37.3505,60400.0
2008-06-16 11:25:00,60.06,60.13,60.02,60.05,33900.0,37.3505,37.394,37.3256,37.3443,33900.0
2008-06-16 11:30:00,60.05,60.1,60.0,60.04,34200.0,37.3443,37.3753,37.3132,37.338,34200.0
2008-06-16 11:35:00,60.04,60.06,59.99,60.06,27400.0,37.338,37.3505,37.3069,37.3505,27400.0
2008-06-16 11:40:00,60.05,60.06,60.01,60.05,18500.0,37.3443,37.3505,37.3194,37.3443,18500.0
2008-06-16 11:45:00,60.04,60.06,60.03,60.04,20500.0,37.338,37.3505,37.3318,37.338,20500.0
2008-06-16 11:50:00,60.03,60.04,59.95,59.96,47300.0,37.3318,37.338,37.2821,37.2883,47300.0
2008-06-16 11:55:00,59.97,59.98,59.92,59.97,34600.0,37.2945,37.3007,37.2634,37.2945,34600.0
2008-06-16 12:00:00,59.97,59.97,59.74,59.78,42900.0,37.2945,37.2945,37.1515,37.1763,42900.0
2008-06-16 12:05:00,59.78,59.8,59.7,59.73,50300.0,37.1763,37.1888,37.1266,37.1452,50300.0
2008-06-16 12:10:00,59.73,59.74,59.7,59.71,25200.0,37.1452,37.1515,37.1266,37.1328,25200.0
2008-06-16 12:15:00,59.7,59.73,59.65,59.67,35200.0,37.1266,37.1452,37.0955,37.1079,35200.0
2008-06-16 12:20:00,59.68,59.73,59.67,59.69,15100.0,37.1142,37.1452,37.1079,37.1204,15100.0
2008-06-16 12:25:00,59.7,59.73,59.66,59.69,38100.0,37.1266,37.1452,37.1017,37.1204,38100.0
2008-06-16 12:30:00,59.69,59.74,59.69,59.71,20000.0,37.1204,37.1515,37.1204,37.1328,20000.0
2008-06-16 12:35:00,59.71,59.71,59.61,59.61,39300.0,37.1328,37.1328,37.0706,37.0706,39300.0
2008-06-16 12:40:00,59.62,59.67,59.55,59.57,35900.0,37.0768,37.1079,37.0333,37.0457,35900.0
2008-06-16 12:45:00,59.57,59.63,59.54,59.63,35900.0,37.0457,37.0831,37.0271,37.0831,35900.0
2008-06-16 12:50:00,59.63,59.76,59.62,59.73,49600.0,37.0831,37.1639,37.0768,37.1452,49600.0
2008-06-16 12:55:00,59.72,59.75,59.63,59.67,50500.0,37.139,37.1577,37.0831,37.1079,50500.0
2008-06-16 13:00:00,59.66,59.76,59.66,59.75,25900.0,37.1017,37.1639,37.1017,37.1577,25900.0
2008-06-16 13:05:00,59.75,59.75,59.59,59.59,36400.0,37.1577,37.1577,37.0582,37.0582,36400.0
2008-06-16 13:10:00,59.59,59.71,59.56,59.71,72600.0,37.0582,37.1328,37.0395,37.1328,72600.0
2008-06-16 13:15:00,59.71,59.86,59.69,59.86,37700.0,37.1328,37.2261,37.1204,37.2261,37700.0
2008-06-16 13:20:00,59.85,59.88,59.82,59.86,28500.0,37.2199,37.2385,37.2012,37.2261,28500.0
2008-06-16 13:25:00,59.86,60.05,59.86,60.05,53200.0,37.2261,37.3443,37.2261,37.3443,53200.0
2008-06-16 13:30:00,60.05,60.1,60.03,60.1,59100.0,37.3443,37.3753,37.3318,37.3753,59100.0
2008-06-16 13:35:00,60.1,60.18,60.06,60.1,118200.0,37.3753,37.4251,37.3505,37.3753,118200.0
2008-06-16 13:40:00,60.11,60.22,60.11,60.18,46800.0,37.3816,37.45,37.3816,37.4251,46800.0
2008-06-16 13:45:00,60.17,60.2,60.12,60.2,46900.0,37.4189,37.4375,37.3878,37.4375,46900.0
2008-06-16 13:50:00,60.21,60.26,60.19,60.24,48100.0,37.4438,37.4748,37.4313,37.4624,48100.0
2008-06-16 13:55:00,60.25,60.28,60.22,60.27,45800.0,37.4686,37.4873,37.45,37.4811,45800.0
2008-06-16 14:00:00,60.26,60.27,60.16,60.16,43400.0,37.4748,37.4811,37.4127,37.4127,43400.0
2008-06-16 14:05:00,60.16,60.21,60.15,60.16,38800.0,37.4127,37.4438,37.4064,37.4127,38800.0
2008-06-16 14:10:00,60.17,60.18,60.03,60.04,37300.0,37.4189,37.4251,37.3318,37.338,37300.0
2008-06-16 14:15:00,60.05,60.14,60.03,60.1,41500.0,37.3443,37.4002,37.3318,37.3753,41500.0
2008-06-16 14:20:00,60.14,60.22,60.11,60.14,55300.0,37.4002,37.45,37.3816,37.4002,55300.0
2008-06-16 14:25:00,60.13,60.16,60.02,60.06,29400.0,37.394,37.4127,37.3256,37.3505,29400.0
2008-06-16 14:30:00,60.07,60.11,60.06,60.1,23900.0,37.3567,37.3816,37.3505,37.3753,23900.0
2008-06-16 14:35:00,60.11,60.14,60.09,60.12,24200.0,37.3816,37.4002,37.3691,37.3878,24200.0
2008-06-16 14:40:00,60.11,60.17,60.09,60.11,30200.0,37.3816,37.4189,37.3691,37.3816,30200.0
2008-06-16 14:45:00,60.11,60.17,60.1,60.12,29600.0,37.3816,37.4189,37.3753,37.3878,29600.0
2008-06-16 14:50:00,60.12,60.18,60.08,60.15,29500.0,37.3878,37.4251,37.3629,37.4064,29500.0
2008-06-16 14:55:00,60.14,60.14,60.07,60.07,35300.0,37.4002,37.4002,37.3567,37.3567,35300.0
2008-06-16 15:00:00,60.06,60.08,59.98,60.07,56100.0,37.3505,37.3629,37.3007,37.3567,56100.0
2008-06-16 15:05:00,60.06,60.08,59.95,59.96,47300.0,37.3505,37.3629,37.2821,37.2883,47300.0
2008-06-16 15:10:00,59.96,60.0,59.92,59.99,36500.0,37.2883,37.3132,37.2634,37.3069,36500.0
2008-06-16 15:15:00,59.99,60.09,59.99,60.0,30900.0,37.3069,37.3691,37.3069,37.3132,30900.0
2008-06-16 15:20:00,60.01,60.05,59.93,59.96,57200.0,37.3194,37.3443,37.2696,37.2883,57200.0
2008-06-16 15:25:00,59.96,60.04,59.96,60.0,36300.0,37.2883,37.338,37.2883,37.3132,36300.0
2008-06-16 15:30:00,60.01,60.05,59.97,60.0,39200.0,37.3194,37.3443,37.2945,37.3132,39200.0
2008-06-16 15:35:00,60.01,60.08,60.0,60.04,50700.0,37.3194,37.3629,37.3132,37.338,50700.0
2008-06-16 15:40:00,60.03,60.03,59.96,59.99,79400.0,37.3318,37.3318,37.2883,37.3069,79400.0
2008-06-16 15:45:00,59.98,60.0,59.94,59.97,84400.0,37.3007,37.3132,37.2758,37.2945,84400.0
2008-06-16 15:50:00,59.97,60.04,59.96,59.97,111700.0,37.2945,37.338,37.2883,37.2945,111700.0
2008-06-16 15:55:00,59.98,59.98,59.85,59.87,174900.0,37.3007,37.3007,37.2199,37.2323,174900.0
2008-06-17 09:30:00,60.27,60.33,60.05,60.05,88500.0,37.4811,37.5184,37.3443,37.3443,88500.0
2008-06-17 09:35:00,60.08,60.1,59.77,60.09,59300.0,37.3629,37.3753,37.1701,37.3691,59300.0
2008-06-17 09:40:00,60.09,60.25,60.0,60.1,100400.0,37.3691,37.4686,37.3132,37.3753,100400.0
2008-06-17 09:45:00,60.1,60.18,60.04,60.11,50000.0,37.3753,37.4251,37.338,37.3816,50000.0
2008-06-17 09:50:00,60.13,60.15,60.0,60.04,44200.0,37.394,37.4064,37.3132,37.338,44200.0
2008-06-17 09:55:00,60.05,60.17,59.97,60.1,44000.0,37.3443,37.4189,37.2945,37.3753,44000.0
2008-06-17 10:00:00,60.1,60.21,60.1,60.18,47900.0,37.3753,37.4438,37.3753,37.4251,47900.0
2008-06-17 10:05:00,60.18,60.25,60.02,60.03,73500.0,37.4251,37.4686,37.3256,37.3318,73500.0
2008-06-17 10:10:00,60.04,60.18,60.03,60.18,104300.0,37.338,37.4251,37.3318,37.4251,104300.0
2008-06-17 10:15:00,60.19,60.24,60.11,60.16,62900.0,37.4313,37.4624,37.3816,37.4127,62900.0
2008-06-17 10:20:00,60.16,60.17,59.93,59.99,73800.0,37.4127,37.4189,37.2696,37.3069,73800.0
2008-06-17 10:25:00,60.0,60.06,59.96,59.99,34100.0,37.3132,37.3505,37.2883,37.3069,34100.0
2008-06-17 10:30:00,59.99,60.13,59.96,60.11,42800.0,37.3069,37.394,37.2883,37.3816,42800.0
2008-06-17 10:35:00,60.11,60.16,60.11,60.13,25100.0,37.3816,37.4127,37.3816,37.394,25100.0
2008-06-17 10:40:00,60.15,60.16,60.01,60.03,43100.0,37.4064,37.4127,37.3194,37.3318,43100.0
2008-06-17 10:45:00,60.05,60.08,59.93,60.03,36700.0,37.3443,37.3629,37.2696,37.3318,36700.0
2008-06-17 10:50:00,60.02,60.07,59.99,60.0,31300.0,37.3256,37.3567,37.3069,37.3132,31300.0
2008-06-17 10:55:00,60.0,60.06,59.99,59.99,29200.0,37.3132,37.3505,37.3069,37.3069,29200.0
2008-06-17 11:00:00,60.01,60.01,59.97,59.99,37400.0,37.3194,37.3194,37.2945,37.3069,37400.0
2008-06-17 11:05:00,59.99,59.99,59.82,59.82,167800.0,37.3069,37.3069,37.2012,37.2012,167800.0
2008-06-17 11:10:00,59.83,59.88,59.82,59.85,29900.0,37.2074,37.2385,37.2012,37.2199,29900.0
2008-06-17 11:15:00,59.87,59.87,59.73,59.75,90400.0,37.2323,37.2323,37.1452,37.1577,90400.0
2008-06-17 11:20:00,59.74,60.15,59.68,59.77,70800.0,37.1515,37.4064,37.1142,37.1701,70800.0
2008-06-17 11:25:00,59.77,59.77,59.58,59.58,68900.0,37.1701,37.1701,37.052,37.052,68900.0
2008-06-17 11:30:00,59.58,59.64,59.51,59.55,86200.0,37.052,37.0893,37.0084,37.0333,86200.0
2008-06-17 11:35:00,59.52,59.52,59.42,59.44,81500.0,37.0147,37.0147,36.9525,36.9649,81500.0
2008-06-17 11:40:00,59.46,59.5,59.44,59.46,67000.0,36.9773,37.0022,36.9649,36.9773,67000.0
2008-06-17 11:45:00,59.44,59.5,59.4,59.43,56100.0,36.9649,37.0022,36.94,36.9587,56100.0
2008-06-17 11:50:00,59.43,59.43,59.33,59.34,68900.0,36.9587,36.9587,36.8965,36.9027,68900.0
2008-06-17 11:55:00,59.33,59.38,59.26,59.35,92000.0,36.8965,36.9276,36.853,36.9089,92000.0
2008-06-17 12:00:00,59.34,59.43,59.31,59.41,64200.0,36.9027,36.9587,36.8841,36.9462,64200.0
2008-06-17 12:05:00,59.41,59.49,59.4,59.43,48600.0,36.9462,36.996,36.94,36.9587,48600.0
2008-06-17 12:10:00,59.43,59.5,59.41,59.5,33800.0,36.9587,37.0022,36.9462,37.0022,33800.0
2008-06-17 12:15:00,59.48,59.48,59.38,59.39,56300.0,36.9898,36.9898,36.9276,36.9338,56300.0
2008-06-17 12:20:00,59.4,59.43,59.37,59.37,19000.0,36.94,36.9587,36.9214,36.9214,19000.0
2008-06-17 12:25:00,59.37,59.41,59.32,59.35,31400.0,36.9214,36.9462,36.8903,36.9089,31400.0
2008-06-17 12:30:00,59.36,59.41,59.28,59.28,37200.0,36.9152,36.9462,36.8654,36.8654,37200.0
2008-06-17 12:35:00,59.28,59.33,59.15,59.32,85100.0,36.8654,36.8965,36.7846,36.8903,85100.0
2008-06-17 12:40:00,59.33,59.37,59.28,59.35,41900.0,36.8965,36.9214,36.8654,36.9089,41900.0
2008-06-17 12:45:00,59.35,59.42,59.34,59.41,40900.0,36.9089,36.9525,36.9027,36.9462,40900.0
2008-06-17 12:50:00,59.41,59.41,59.32,59.38,33600.0,36.9462,36.9462,36.8903,36.9276,33600.0
2008-06-17 12:55:00,59.39,59.39,59.34,59.38,36300.0,36.9338,36.9338,36.9027,36.9276,36300.0
2008-06-17 13:00:00,59.37,59.39,59.23,59.23,48400.0,36.9214,36.9338,36.8343,36.8343,48400.0
2008-06-17 13:05:00,59.24,59.46,59.22,59.46,44600.0,36.8405,36.9773,36.8281,36.9773,44600.0
2008-06-17 13:10:00,59.45,59.48,59.41,59.45,36900.0,36.9711,36.9898,36.9462,36.9711,36900.0
2008-06-17 13:15:00,59.46,59.48,59.39,59.4,24600.0,36.9773,36.9898,36.9338,36.94,24600.0
2008-06-17 13:20:00,59.41,59.45,59.38,59.45,29300.0,36.9462,36.9711,36.9276,36.9711,29300.0
2008-06-17 13:25:00,59.44,59.48,59.37,59.42,33800.0,36.9649,36.9898,36.9214,36.9525,33800.0
2008-06-17 13:30:00,59.42,59.45,59.37,59.43,52600.0,36.9525,36.9711,36.9214,36.9587,52600.0
2008-06-17 13:35:00,59.43,59.5,59.42,59.46,55800.0,36.9587,37.0022,36.9525,36.9773,55800.0
2008-06-17 13:40:00,59.47,59.49,59.3,59.47,79000.0,36.9836,36.996,36.8778,36.9836,79000.0
2008-06-17 13:45:00,59.47,59.5,59.42,59.42,73300.0,36.9836,37.0022,36.9525,36.9525,73300.0
2008-06-17 13:50:00,59.42,59.46,59.41,59.45,22400.0,36.9525,36.9773,36.9462,36.9711,22400.0
2008-06-17 13:55:00,59.45,59.45,59.4,59.43,58200.0,36.9711,36.9711,36.94,36.9587,58200.0
2008-06-17 14:00:00,59.43,59.47,59.41,59.42,32300.0,36.9587,36.9836,36.9462,36.9525,32300.0
2008-06-17 14:05:00,59.41,59.43,59.3,59.33,47200.0,36.9462,36.9587,36.8778,36.8965,47200.0
2008-06-17 14:10:00,59.34,59.35,59.28,59.3,15700.0,36.9027,36.9089,36.8654,36.8778,15700.0
2008-06-17 14:15:00,59.29,59.32,59.23,59.24,54200.0,36.8716,36.8903,36.8343,36.8405,54200.0
2008-06-17 14:20:00,59.24,59.31,59.23,59.23,50300.0,36.8405,36.8841,36.8343,36.8343,50300.0
2008-06-17 14:25:00,59.24,59.24,59.12,59.14,38700.0,36.8405,36.8405,36.7659,36.7783,38700.0
2008-06-17 14:30:00,59.14,59.24,59.13,59.22,46300.0,36.7783,36.8405,36.7721,36.8281,46300.0
2008-06-17 14:35:00,59.21,59.22,59.14,59.14,44600.0,36.8219,36.8281,36.7783,36.7783,44600.0
2008-06-17 14:40:00,59.14,59.2,59.12,59.18,63400.0,36.7783,36.8156,36.7659,36.8032,63400.0
2008-06-17 14:45:00,59.17,59.2,59.1,59.11,46600.0,36.797,36.8156,36.7535,36.7597,46600.0
2008-06-17 14:50:00,59.11,59.11,59.07,59.08,54000.0,36.7597,36.7597,36.7348,36.741,54000.0
2008-06-17 14:55:00,59.08,59.21,59.08,59.14,133800.0,36.741,36.8219,36.741,36.7783,133800.0
2008-06-17 15:00:00,59.14,59.21,59.13,59.18,87900.0,36.7783,36.8219,36.7721,36.8032,87900.0
2008-06-17 15:05:00,59.18,59.2,59.1,59.17,121700.0,36.8032,36.8156,36.7535,36.797,121700.0
2008-06-17 15:10:00,59.18,59.3,59.17,59.28,75500.0,36.8032,36.8778,36.797,36.8654,75500.0
2008-06-17 15:15:00,59.28,59.28,59.17,59.18,128500.0,36.8654,36.8654,36.797,36.8032,128500.0
2008-06-17 15:20:00,59.17,59.24,59.15,59.2,104600.0,36.797,36.8405,36.7846,36.8156,104600.0
2008-06-17 15:25:00,59.21,59.3,59.18,59.26,128900.0,36.8219,36.8778,36.8032,36.853,128900.0
2008-06-17 15:30:00,59.26,59.32,59.22,59.29,88800.0,36.853,36.8903,36.8281,36.8716,88800.0
2008-06-17 15:35:00,59.3,59.31,59.2,59.28,116400.0,36.8778,36.8841,36.8156,36.8654,116400.0
2008-06-17 15:40:00,59.29,59.31,59.21,59.21,133100.0,36.8716,36.8841,36.8219,36.8219,133100.0
2008-06-17 15:45:00,59.22,59.3,59.18,59.29,129500.0,36.8281,36.8778,36.8032,36.8716,129500.0
2008-06-17 15:50:00,59.29,59.3,59.2,59.22,124700.0,36.8716,36.8778,36.8156,36.8281,124700.0
2008-06-17 15:55:00,59.23,59.26,59.15,59.18,171400.0,36.8343,36.853,36.7846,36.8032,171400.0
2008-06-18 09:30:00,58.95,59.4,58.8,59.34,205300.0,36.6602,36.94,36.5669,36.9027,205300.0
2008-06-18 09:35:00,59.34,59.4,59.29,59.36,103500.0,36.9027,36.94,36.8716,36.9152,103500.0
2008-06-18 09:40:00,59.38,59.4,59.27,59.34,107400.0,36.9276,36.94,36.8592,36.9027,107400.0
2008-06-18 09:45:00,59.34,59.39,59.28,59.3,58600.0,36.9027,36.9338,36.8654,36.8778,58600.0
2008-06-18 09:50:00,59.31,59.35,59.19,59.25,63700.0,36.8841,36.9089,36.8094,36.8467,63700.0
2008-06-18 09:55:00,59.23,59.25,59.1,59.2,81700.0,36.8343,36.8467,36.7535,36.8156,81700.0
2008-06-18 10:00:00,59.18,59.18,59.1,59.11,70200.0,36.8032,36.8032,36.7535,36.7597,70200.0
2008-06-18 10:05:00,59.12,59.14,59.08,59.11,46700.0,36.7659,36.7783,36.741,36.7597,46700.0
2008-06-18 10:10:00,59.11,59.14,59.0,59.01,79100.0,36.7597,36.7783,36.6913,36.6975,79100.0
2008-06-18 10:15:00,59.01,59.02,58.94,58.96,57500.0,36.6975,36.7037,36.654,36.6664,57500.0
2008-06-18 10:20:00,58.97,59.02,58.9,58.97,68100.0,36.6726,36.7037,36.6291,36.6726,68100.0
2008-06-18 10:25:00,58.97,58.98,58.78,58.78,118500.0,36.6726,36.6788,36.5545,36.5545,118500.0
2008-06-18 10:30:00,58.78,58.79,58.6,58.62,124700.0,36.5545,36.5607,36.4425,36.455,124700.0
2008-06-18 10:35:00,58.62,58.78,58.55,58.69,123300.0,36.455,36.5545,36.4114,36.4985,123300.0
2008-06-18 10:40:00,58.69,58.7,58.52,58.52,75700.0,36.4985,36.5047,36.3928,36.3928,75700.0
2008-06-18 10:45:00,58.52,58.58,58.46,58.46,73500.0,36.3928,36.4301,36.3555,36.3555,73500.0
2008-06-18 10:50:00,58.46,58.56,58.43,58.49,84400.0,36.3555,36.4176,36.3368,36.3741,84400.0
2008-06-18 10:55:00,58.5,58.56,58.48,58.54,64800.0,36.3803,36.4176,36.3679,36.4052,64800.0
2008-06-18 11:00:00,58.54,58.55,58.46,58.5,76700.0,36.4052,36.4114,36.3555,36.3803,76700.0
2008-06-18 11:05:00,58.49,58.57,58.47,58.54,102700.0,36.3741,36.4239,36.3617,36.4052,102700.0
2008-06-18 11:10:00,58.55,58.57,58.49,58.54,61500.0,36.4114,36.4239,36.3741,36.4052,61500.0
2008-06-18 11:15:00,58.55,58.6,58.5,58.51,81400.0,36.4114,36.4425,36.3803,36.3865,81400.0
2008-06-18 11:20:00,58.52,58.58,58.51,58.56,53100.0,36.3928,36.4301,36.3865,36.4176,53100.0
2008-06-18 11:25:00,58.57,58.6,58.48,58.56,132900.0,36.4239,36.4425,36.3679,36.4176,132900.0
2008-06-18 11:30:00,58.56,58.63,58.54,58.62,48800.0,36.4176,36.4612,36.4052,36.455,48800.0
2008-06-18 11:35:00,58.62,58.72,58.57,58.57,81300.0,36.455,36.5171,36.4239,36.4239,81300.0
2008-06-18 11:40:00,58.57,58.63,58.54,58.62,45900.0,36.4239,36.4612,36.4052,36.455,45900.0
2008-06-18 11:45:00,58.62,58.66,58.62,58.64,51900.0,36.455,36.4798,36.455,36.4674,51900.0
2008-06-18 11:50:00,58.64,58.66,58.61,58.65,51100.0,36.4674,36.4798,36.4487,36.4736,51100.0
2008-06-18 11:55:00,58.65,58.66,58.61,58.64,63000.0,36.4736,36.4798,36.4487,36.4674,63000.0
2008-06-18 12:00:00,58.64,58.65,58.62,58.64,50900.0,36.4674,36.4736,36.455,36.4674,50900.0
2008-06-18 12:05:00,58.64,58.64,58.6,58.6,40100.0,36.4674,36.4674,36.4425,36.4425,40100.0
2008-06-18 12:10:00,58.61,58.61,58.56,58.6,33600.0,36.4487,36.4487,36.4176,36.4425,33600.0
2008-06-18 12:15:00,58.6,58.61,58.52,58.52,27200.0,36.4425,36.4487,36.3928,36.3928,27200.0
2008-06-18 12:20:00,58.52,58.54,58.43,58.44,60100.0,36.3928,36.4052,36.3368,36.343,60100.0
2008-06-18 12:25:00,58.44,58.47,58.43,58.46,25300.0,36.343,36.3617,36.3368,36.3555,25300.0
2008-06-18 12:30:00,58.46,58.61,58.46,58.6,31100.0,36.3555,36.4487,36.3555,36.4425,31100.0
2008-06-18 12:35:00,58.62,58.62,58.56,58.56,20500.0,36.455,36.455,36.4176,36.4176,20500.0
2008-06-18 12:40:00,58.57,58.57,58.44,58.44,26100.0,36.4239,36.4239,36.343,36.343,26100.0
2008-06-18 12:45:00,58.44,58.46,58.42,58.44,17800.0,36.343,36.3555,36.3306,36.343,17800.0
2008-06-18 12:50:00,58.44,58.45,58.4,58.44,22200.0,36.343,36.3492,36.3181,36.343,22200.0
2008-06-18 12:55:00,58.43,58.51,58.39,58.48,26800.0,36.3368,36.3865,36.3119,36.3679,26800.0
2008-06-18 13:00:00,58.47,58.47,58.33,58.39,29500.0,36.3617,36.3617,36.2746,36.3119,29500.0
2008-06-18 13:05:00,58.39,58.45,58.33,58.36,49300.0,36.3119,36.3492,36.2746,36.2933,49300.0
2008-06-18 13:10:00,58.36,58.39,58.31,58.33,54100.0,36.2933,36.3119,36.2622,36.2746,54100.0
2008-06-18 13:15:00,58.33,58.33,58.22,58.23,85700.0,36.2746,36.2746,36.2062,36.2124,85700.0
2008-06-18 13:20:00,58.23,58.3,58.19,58.23,50200.0,36.2124,36.256,36.1875,36.2124,50200.0
2008-06-18 13:25:00,58.23,58.23,58.13,58.16,47300.0,36.2124,36.2124,36.1502,36.1689,47300.0
2008-06-18 13:30:00,58.16,58.25,58.11,58.24,47400.0,36.1689,36.2249,36.1378,36.2186,47400.0
2008-06-18 13:35:00,58.24,58.24,58.13,58.13,24500.0,36.2186,36.2186,36.1502,36.1502,24500.0
2008-06-18 13:40:00,58.14,58.25,58.13,58.21,32500.0,36.1564,36.2249,36.1502,36.2,32500.0
2008-06-18 13:45:00,58.21,58.24,58.16,58.2,30500.0,36.2,36.2186,36.1689,36.1938,30500.0
2008-06-18 13:50:00,58.21,58.29,58.2,58.24,34400.0,36.2,36.2497,36.1938,36.2186,34400.0
2008-06-18 13:55:00,58.24,58.27,58.2,58.22,27200.0,36.2186,36.2373,36.1938,36.2062,27200.0
2008-06-18 14:00:00,58.21,58.34,58.21,58.28,68400.0,36.2,36.2808,36.2,36.2435,68400.0
2008-06-18 14:05:00,58.29,58.33,58.24,58.28,40500.0,36.2497,36.2746,36.2186,36.2435,40500.0
2008-06-18 14:10:00,58.28,58.3,58.19,58.21,54400.0,36.2435,36.256,36.1875,36.2,54400.0
2008-06-18 14:15:00,58.22,58.3,58.19,58.2,67400.0,36.2062,36.256,36.1875,36.1938,67400.0
2008-06-18 14:20:00,58.19,58.2,58.05,58.1,73100.0,36.1875,36.1938,36.1005,36.1316,73100.0
2008-06-18 14:25:00,58.1,58.17,58.1,58.17,56700.0,36.1316,36.1751,36.1316,36.1751,56700.0
2008-06-18 14:30:00,58.17,58.21,58.11,58.18,39600.0,36.1751,36.2,36.1378,36.1813,39600.0
2008-06-18 14:35:00,58.18,58.29,58.18,58.28,68400.0,36.1813,36.2497,36.1813,36.2435,68400.0
2008-06-18 14:40:00,58.26,58.37,58.25,58.32,84200.0,36.2311,36.2995,36.2249,36.2684,84200.0
2008-06-18 14:45:00,58.32,58.38,58.3,58.3,48100.0,36.2684,36.3057,36.256,36.256,48100.0
2008-06-18 14:50:00,58.3,58.33,58.25,58.27,55900.0,36.256,36.2746,36.2249,36.2373,55900.0
2008-06-18 14:55:00,58.27,58.28,58.2,58.22,48300.0,36.2373,36.2435,36.1938,36.2062,48300.0
2008-06-18 15:00:00,58.23,58.33,58.21,58.21,83300.0,36.2124,36.2746,36.2,36.2,83300.0
2008-06-18 15:05:00,58.21,58.32,58.17,58.32,81500.0,36.2,36.2684,36.1751,36.2684,81500.0
2008-06-18 15:10:00,58.31,58.37,58.21,58.22,87300.0,36.2622,36.2995,36.2,36.2062,87300.0
2008-06-18 15:15:00,58.22,58.41,58.22,58.38,93400.0,36.2062,36.3244,36.2062,36.3057,93400.0
2008-06-18 15:20:00,58.38,58.4,58.26,58.29,92100.0,36.3057,36.3181,36.2311,36.2497,92100.0
2008-06-18 15:25:00,58.3,58.32,58.22,58.25,65000.0,36.256,36.2684,36.2062,36.2249,65000.0
2008-06-18 15:30:00,58.24,58.29,58.19,58.25,125400.0,36.2186,36.2497,36.1875,36.2249,125400.0
2008-06-18 15:35:00,58.24,58.34,58.21,58.28,121000.0,36.2186,36.2808,36.2,36.2435,121000.0
2008-06-18 15:40:00,58.28,58.33,58.17,58.19,176700.0,36.2435,36.2746,36.1751,36.1875,176700.0
2008-06-18 15:45:00,58.19,58.29,58.17,58.25,253600.0,36.1875,36.2497,36.1751,36.2249,253600.0
2008-06-18 15:50:00,58.24,58.33,58.22,58.24,189300.0,36.2186,36.2746,36.2062,36.2186,189300.0
2008-06-18 15:55:00,58.24,58.6,58.18,58.27,323300.0,36.2186,36.4425,36.1813,36.2373,323300.0
2008-06-19 09:30:00,58.07,58.42,57.87,58.26,158600.0,36.1129,36.3306,35.9885,36.2311,158600.0
2008-06-19 09:35:00,58.26,58.42,58.16,58.4,33900.0,36.2311,36.3306,36.1689,36.3181,33900.0
2008-06-19 09:40:00,58.36,58.42,58.12,58.14,59500.0,36.2933,36.3306,36.144,36.1564,59500.0
2008-06-19 09:45:00,58.13,58.22,58.04,58.21,59300.0,36.1502,36.2062,36.0943,36.2,59300.0
2008-06-19 09:50:00,58.21,58.23,58.01,58.06,63300.0,36.2,36.2124,36.0756,36.1067,63300.0
2008-06-19 09:55:00,58.06,58.15,57.99,58.04,77200.0,36.1067,36.1627,36.0632,36.0943,77200.0
2008-06-19 10:00:00,58.03,58.21,57.95,58.18,160700.0,36.088,36.2,36.0383,36.1813,160700.0
2008-06-19 10:05:00,58.18,58.25,58.09,58.17,90400.0,36.1813,36.2249,36.1254,36.1751,90400.0
2008-06-19 10:10:00,58.18,58.21,58.08,58.13,126800.0,36.1813,36.2,36.1191,36.1502,126800.0
2008-06-19 10:15:00,58.12,58.2,58.06,58.1,121800.0,36.144,36.1938,36.1067,36.1316,121800.0
2008-06-19 10:20:00,58.1,58.29,58.06,58.24,95500.0,36.1316,36.2497,36.1067,36.2186,95500.0
2008-06-19 10:25:00,58.24,58.43,58.21,58.41,69100.0,36.2186,36.3368,36.2,36.3244,69100.0
2008-06-19 10:30:00,58.41,58.45,58.39,58.41,64600.0,36.3244,36.3492,36.3119,36.3244,64600.0
2008-06-19 10:35:00,58.41,58.44,58.36,58.4,55100.0,36.3244,36.343,36.2933,36.3181,55100.0
2008-06-19 10:40:00,58.39,58.46,58.36,58.45,35200.0,36.3119,36.3555,36.2933,36.3492,35200.0
2008-06-19 10:45:00,58.44,58.52,58.43,58.5,65700.0,36.343,36.3928,36.3368,36.3803,65700.0
2008-06-19 10:50:00,58.5,58.66,58.46,58.55,65100.0,36.3803,36.4798,36.3555,36.4114,65100.0
2008-06-19 10:55:00,58.54,58.63,58.54,58.62,31400.0,36.4052,36.4612,36.4052,36.455,31400.0
2008-06-19 11:00:00,58.62,58.68,58.58,58.61,75100.0,36.455,36.4923,36.4301,36.4487,75100.0
2008-06-19 11:05:00,58.6,58.63,58.49,58.51,115400.0,36.4425,36.4612,36.3741,36.3865,115400.0
2008-06-19 11:10:00,58.51,58.53,58.32,58.41,96800.0,36.3865,36.399,36.2684,36.3244,96800.0
2008-06-19 11:15:00,58.42,58.52,58.38,58.49,49300.0,36.3306,36.3928,36.3057,36.3741,49300.0
2008-06-19 11:20:00,58.46,58.57,58.3,58.4,192800.0,36.3555,36.4239,36.256,36.3181,192800.0
2008-06-19 11:25:00,58.41,58.43,58.3,58.35,70600.0,36.3244,36.3368,36.256,36.287,70600.0
2008-06-19 11:30:00,58.35,58.41,58.28,58.28,76700.0,36.287,36.3244,36.2435,36.2435,76700.0
2008-06-19 11:35:00,58.27,58.31,58.25,58.27,71200.0,36.2373,36.2622,36.2249,36.2373,71200.0
2008-06-19 11:40:00,58.27,58.37,58.26,58.27,50400.0,36.2373,36.2995,36.2311,36.2373,50400.0
2008-06-19 11:45:00,58.26,58.31,58.22,58.29,45500.0,36.2311,36.2622,36.2062,36.2497,45500.0
2008-06-19 11:50:00,58.29,58.3,58.13,58.15,56500.0,36.2497,36.256,36.1502,36.1627,56500.0
2008-06-19 11:55:00,58.15,58.19,58.05,58.18,76400.0,36.1627,36.1875,36.1005,36.1813,76400.0
2008-06-19 12:00:00,58.19,58.44,58.19,58.43,72800.0,36.1875,36.343,36.1875,36.3368,72800.0
2008-06-19 12:05:00,58.42,58.62,58.4,58.6,54200.0,36.3306,36.455,36.3181,36.4425,54200.0
2008-06-19 12:10:00,58.6,58.67,58.55,58.67,105600.0,36.4425,36.486,36.4114,36.486,105600.0
2008-06-19 12:15:00,58.68,58.76,58.67,58.74,83900.0,36.4923,36.542,36.486,36.5296,83900.0
2008-06-19 12:20:00,58.74,58.77,58.68,58.75,63600.0,36.5296,36.5482,36.4923,36.5358,63600.0
2008-06-19 12:25:00,58.75,58.77,58.71,58.72,52800.0,36.5358,36.5482,36.5109,36.5171,52800.0
2008-06-19 12:30:00,58.72,58.77,58.7,58.77,40800.0,36.5171,36.5482,36.5047,36.5482,40800.0
2008-06-19 12:35:00,58.77,58.78,58.7,58.7,36900.0,36.5482,36.5545,36.5047,36.5047,36900.0
2008-06-19 12:40:00,58.7,58.7,58.64,58.7,25600.0,36.5047,36.5047,36.4674,36.5047,25600.0
2008-06-19 12:45:00,58.7,58.75,58.65,58.66,27700.0,36.5047,36.5358,36.4736,36.4798,27700.0
2008-06-19 12:50:00,58.66,58.76,58.66,58.76,24300.0,36.4798,36.542,36.4798,36.542,24300.0
2008-06-19 12:55:00,58.76,58.77,58.66,58.66,19800.0,36.542,36.5482,36.4798,36.4798,19800.0
2008-06-19 13:00:00,58.69,58.75,58.67,58.74,17000.0,36.4985,36.5358,36.486,36.5296,17000.0
2008-06-19 13:05:00,58.75,58.79,58.73,58.78,37700.0,36.5358,36.5607,36.5234,36.5545,37700.0
2008-06-19 13:10:00,58.78,58.82,58.75,58.78,39200.0,36.5545,36.5793,36.5358,36.5545,39200.0
2008-06-19 13:15:00,58.77,58.84,58.76,58.82,25700.0,36.5482,36.5918,36.542,36.5793,25700.0
2008-06-19 13:20:00,58.82,58.83,58.74,58.77,35800.0,36.5793,36.5856,36.5296,36.5482,35800.0
2008-06-19 13:25:00,58.77,58.85,58.75,58.84,75000.0,36.5482,36.598,36.5358,36.5918,75000.0
2008-06-19 13:30:00,58.84,58.85,58.8,58.82,48800.0,36.5918,36.598,36.5669,36.5793,48800.0
2008-06-19 13:35:00,58.82,58.89,58.82,58.86,68600.0,36.5793,36.6229,36.5793,36.6042,68600.0
2008-06-19 13:40:00,58.86,58.88,58.73,58.77,49200.0,36.6042,36.6166,36.5234,36.5482,49200.0
2008-06-19 13:45:00,58.77,58.77,58.61,58.62,58000.0,36.5482,36.5482,36.4487,36.455,58000.0
2008-06-19 13:50:00,58.62,58.66,58.54,58.65,43200.0,36.455,36.4798,36.4052,36.4736,43200.0
2008-06-19 13:55:00,58.66,58.66,58.54,58.6,32700.0,36.4798,36.4798,36.4052,36.4425,32700.0
2008-06-19 14:00:00,58.61,58.67,58.44,58.49,52100.0,36.4487,36.486,36.343,36.3741,52100.0
2008-06-19 14:05:00,58.49,58.5,58.43,58.49,31000.0,36.3741,36.3803,36.3368,36.3741,31000.0
2008-06-19 14:10:00,58.5,58.67,58.49,58.64,39500.0,36.3803,36.486,36.3741,36.4674,39500.0
2008-06-19 14:15:00,58.64,58.64,58.59,58.62,30300.0,36.4674,36.4674,36.4363,36.455,30300.0
2008-06-19 14:20:00,58.63,58.7,58.56,58.64,53400.0,36.4612,36.5047,36.4176,36.4674,53400.0
2008-06-19 14:25:00,58.64,58.74,58.64,58.67,58700.0,36.4674,36.5296,36.4674,36.486,58700.0
2008-06-19 14:30:00,58.68,58.83,58.66,58.81,66000.0,36.4923,36.5856,36.4798,36.5731,66000.0
2008-06-19 14:35:00,58.82,58.82,58.73,58.77,47400.0,36.5793,36.5793,36.5234,36.5482,47400.0
2008-06-19 14:40:00,58.78,58.79,58.68,58.77,67300.0,36.5545,36.5607,36.4923,36.5482,67300.0
2008-06-19 14:45:00,58.77,58.77,58.61,58.67,82100.0,36.5482,36.5482,36.4487,36.486,82100.0
2008-06-19 14:50:00,58.67,58.79,58.65,58.79,57500.0,36.486,36.5607,36.4736,36.5607,57500.0
2008-06-19 14:55:00,58.79,58.88,58.78,58.82,140200.0,36.5607,36.6166,36.5545,36.5793,140200.0
2008-06-19 15:00:00,58.82,58.88,58.79,58.84,140200.0,36.5793,36.6166,36.5607,36.5918,140200.0
2008-06-19 15:05:00,58.85,58.92,58.83,58.91,75800.0,36.598,36.6415,36.5856,36.6353,75800.0
2008-06-19 15:10:00,58.91,58.95,58.87,58.95,90000.0,36.6353,36.6602,36.6104,36.6602,90000.0
2008-06-19 15:15:00,58.95,58.97,58.88,58.95,68300.0,36.6602,36.6726,36.6166,36.6602,68300.0
2008-06-19 15:20:00,58.95,58.96,58.81,58.85,84200.0,36.6602,36.6664,36.5731,36.598,84200.0
2008-06-19 15:25:00,58.85,58.87,58.77,58.8,74200.0,36.598,36.6104,36.5482,36.5669,74200.0
2008-06-19 15:30:00,58.8,58.87,58.79,58.84,84400.0,36.5669,36.6104,36.5607,36.5918,84400.0
2008-06-19 15:35:00,58.85,58.85,58.75,58.76,113100.0,36.598,36.598,36.5358,36.542,113100.0
2008-06-19 15:40:00,58.76,58.78,58.68,58.69,123700.0,36.542,36.5545,36.4923,36.4985,123700.0
2008-06-19 15:45:00,58.7,58.74,58.68,58.71,127300.0,36.5047,36.5296,36.4923,36.5109,127300.0
2008-06-19 15:50:00,58.72,58.85,58.68,58.74,172300.0,36.5171,36.598,36.4923,36.5296,172300.0
2008-06-19 15:55:00,58.74,58.75,58.58,58.6,207500.0,36.5296,36.5358,36.4301,36.4425,207500.0
2008-06-20 09:30:00,58.26,58.5,57.81,57.9,2229500.0,36.2311,36.3803,35.9512,36.0072,2229500.0
2008-06-20 09:35:00,57.89,58.07,57.81,57.96,104900.0,36.001,36.1129,35.9512,36.0445,104900.0
2008-06-20 09:40:00,57.96,58.15,57.91,58.0,110000.0,36.0445,36.1627,36.0134,36.0694,110000.0
2008-06-20 09:45:00,58.01,58.03,57.82,57.85,100000.0,36.0756,36.088,35.9574,35.9761,100000.0
2008-06-20 09:50:00,57.86,57.87,57.75,57.77,75000.0,35.9823,35.9885,35.9139,35.9264,75000.0
2008-06-20 09:55:00,57.76,57.81,57.75,57.78,145600.0,35.9201,35.9512,35.9139,35.9326,145600.0
2008-06-20 10:00:00,57.79,57.79,57.75,57.75,155700.0,35.9388,35.9388,35.9139,35.9139,155700.0
2008-06-20 10:05:00,57.75,57.8,57.56,57.7,390500.0,35.9139,35.945,35.7958,35.8828,390500.0
2008-06-20 10:10:00,57.7,57.85,57.67,57.83,70400.0,35.8828,35.9761,35.8642,35.9637,70400.0
2008-06-20 10:15:00,57.83,57.96,57.81,57.9,109100.0,35.9637,36.0445,35.9512,36.0072,109100.0
2008-06-20 10:20:00,57.9,57.9,57.75,57.79,46800.0,36.0072,36.0072,35.9139,35.9388,46800.0
2008-06-20 10:25:00,57.78,57.78,57.62,57.71,66800.0,35.9326,35.9326,35.8331,35.889,66800.0
2008-06-20 10:30:00,57.7,57.71,57.6,57.6,53700.0,35.8828,35.889,35.8206,35.8206,53700.0
2008-06-20 10:35:00,57.6,57.69,57.58,57.64,136000.0,35.8206,35.8766,35.8082,35.8455,136000.0
2008-06-20 10:40:00,57.66,57.74,57.58,57.65,136400.0,35.8579,35.9077,35.8082,35.8517,136400.0
2008-06-20 10:45:00,57.65,57.7,57.63,57.69,58700.0,35.8517,35.8828,35.8393,35.8766,58700.0
2008-06-20 10:50:00,57.68,57.72,57.61,57.67,61900.0,35.8704,35.8953,35.8269,35.8642,61900.0
2008-06-20 10:55:00,57.65,57.75,57.65,57.69,58300.0,35.8517,35.9139,35.8517,35.8766,58300.0
2008-06-20 11:00:00,57.69,57.71,57.61,57.65,75200.0,35.8766,35.889,35.8269,35.8517,75200.0
2008-06-20 11:05:00,57.65,57.75,57.61,57.71,56200.0,35.8517,35.9139,35.8269,35.889,56200.0
2008-06-20 11:10:00,57.71,57.71,57.65,57.66,56300.0,35.889,35.889,35.8517,35.8579,56300.0
2008-06-20 11:15:00,57.66,57.69,57.63,57.64,32500.0,35.8579,35.8766,35.8393,35.8455,32500.0
2008-06-20 11:20:00,57.63,57.69,57.6,57.63,70000.0,35.8393,35.8766,35.8206,35.8393,70000.0
2008-06-20 11:25:00,57.63,57.75,57.58,57.75,69900.0,35.8393,35.9139,35.8082,35.9139,69900.0
2008-06-20 11:30:00,57.73,57.74,57.65,57.72,42400.0,35.9015,35.9077,35.8517,35.8953,42400.0
2008-06-20 11:35:00,57.71,57.75,57.7,57.75,29600.0,35.889,35.9139,35.8828,35.9139,29600.0
2008-06-20 11:40:00,57.75,57.96,57.74,57.93,128500.0,35.9139,36.0445,35.9077,36.0259,128500.0
2008-06-20 11:45:00,57.93,57.93,57.75,57.75,43700.0,36.0259,36.0259,35.9139,35.9139,43700.0
2008-06-20 11:50:00,57.75,57.82,57.69,57.82,51800.0,35.9139,35.9574,35.8766,35.9574,51800.0
2008-06-20 11:55:00,57.82,57.89,57.8,57.86,60900.0,35.9574,36.001,35.945,35.9823,60900.0
2008-06-20 12:00:00,57.85,57.86,57.82,57.83,25800.0,35.9761,35.9823,35.9574,35.9637,25800.0
2008-06-20 12:05:00,57.83,57.89,57.8,57.83,32900.0,35.9637,36.001,35.945,35.9637,32900.0
2008-06-20 12:10:00,57.82,57.86,57.8,57.85,22000.0,35.9574,35.9823,35.945,35.9761,22000.0
2008-06-20 12:15:00,57.84,57.89,57.82,57.87,29500.0,35.9699,36.001,35.9574,35.9885,29500.0
2008-06-20 12:20:00,57.87,57.92,57.78,57.82,47600.0,35.9885,36.0196,35.9326,35.9574,47600.0
2008-06-20 12:25:00,57.83,57.85,57.79,57.85,20500.0,35.9637,35.9761,35.9388,35.9761,20500.0
2008-06-20 12:30:00,57.85,57.9,57.81,57.9,25000.0,35.9761,36.0072,35.9512,36.0072,25000.0
2008-06-20 12:35:00,57.89,57.94,57.86,57.89,24500.0,36.001,36.0321,35.9823,36.001,24500.0
2008-06-20 12:40:00,57.9,57.94,57.87,57.9,17800.0,36.0072,36.0321,35.9885,36.0072,17800.0
2008-06-20 12:45:00,57.9,57.92,57.89,57.89,14200.0,36.0072,36.0196,36.001,36.001,14200.0
2008-06-20 12:50:00,57.9,57.93,57.89,57.92,24800.0,36.0072,36.0259,36.001,36.0196,24800.0
2008-06-20 12:55:00,57.92,57.92,57.85,57.88,20700.0,36.0196,36.0196,35.9761,35.9948,20700.0
2008-06-20 13:00:00,57.87,57.9,57.83,57.86,36200.0,35.9885,36.0072,35.9637,35.9823,36200.0
2008-06-20 13:05:00,57.85,57.93,57.85,57.88,62500.0,35.9761,36.0259,35.9761,35.9948,62500.0
2008-06-20 13:10:00,57.89,57.92,57.77,57.81,72100.0,36.001,36.0196,35.9264,35.9512,72100.0
2008-06-20 13:15:00,57.81,57.82,57.77,57.77,32900.0,35.9512,35.9574,35.9264,35.9264,32900.0
2008-06-20 13:20:00,57.77,57.77,57.7,57.72,41000.0,35.9264,35.9264,35.8828,35.8953,41000.0
2008-06-20 13:25:00,57.71,57.72,57.6,57.64,45200.0,35.889,35.8953,35.8206,35.8455,45200.0
2008-06-20 13:30:00,57.64,57.64,57.5,57.54,147800.0,35.8455,35.8455,35.7584,35.7833,147800.0
2008-06-20 13:35:00,57.54,57.6,57.5,57.57,109800.0,35.7833,35.8206,35.7584,35.802,109800.0
2008-06-20 13:40:00,57.56,57.6,57.5,57.53,78600.0,35.7958,35.8206,35.7584,35.7771,78600.0
2008-06-20 13:45:00,57.53,57.61,57.52,57.54,62000.0,35.7771,35.8269,35.7709,35.7833,62000.0
2008-06-20 13:50:00,57.55,57.57,57.5,57.5,52100.0,35.7895,35.802,35.7584,35.7584,52100.0
2008-06-20 13:55:00,57.5,57.6,57.5,57.51,79000.0,35.7584,35.8206,35.7584,35.7647,79000.0
2008-06-20 14:00:00,57.51,57.55,57.46,57.52,84300.0,35.7647,35.7895,35.7336,35.7709,84300.0
2008-06-20 14:05:00,57.52,57.59,57.5,57.54,60100.0,35.7709,35.8144,35.7584,35.7833,60100.0
2008-06-20 14:10:00,57.53,57.57,57.43,57.48,110300.0,35.7771,35.802,35.7149,35.746,110300.0
2008-06-20 14:15:00,57.47,57.57,57.46,57.54,79600.0,35.7398,35.802,35.7336,35.7833,79600.0
2008-06-20 14:20:00,57.55,57.58,57.52,57.58,37800.0,35.7895,35.8082,35.7709,35.8082,37800.0
2008-06-20 14:25:00,57.58,57.59,57.53,57.58,43300.0,35.8082,35.8144,35.7771,35.8082,43300.0
2008-06-20 14:30:00,57.59,57.6,57.51,57.53,52300.0,35.8144,35.8206,35.7647,35.7771,52300.0
2008-06-20 14:35:00,57.52,57.52,57.45,57.5,44800.0,35.7709,35.7709,35.7273,35.7584,44800.0
2008-06-20 14:40:00,57.51,57.56,57.5,57.54,59500.0,35.7647,35.7958,35.7584,35.7833,59500.0
2008-06-20 14:45:00,57.54,57.56,57.46,57.5,53600.0,35.7833,35.7958,35.7336,35.7584,53600.0
2008-06-20 14:50:00,57.49,57.51,57.4,57.46,61400.0,35.7522,35.7647,35.6963,35.7336,61400.0
2008-06-20 14:55:00,57.47,57.5,57.37,57.42,110700.0,35.7398,35.7584,35.6776,35.7087,110700.0
2008-06-20 15:00:00,57.44,57.45,57.35,57.35,85500.0,35.7211,35.7273,35.6652,35.6652,85500.0
2008-06-20 15:05:00,57.35,57.48,57.35,57.36,81900.0,35.6652,35.746,35.6652,35.6714,81900.0
2008-06-20 15:10:00,57.37,57.49,57.35,57.47,74200.0,35.6776,35.7522,35.6652,35.7398,74200.0
2008-06-20 15:15:00,57.46,57.5,57.43,57.45,75100.0,35.7336,35.7584,35.7149,35.7273,75100.0
2008-06-20 15:20:00,57.45,57.57,57.41,57.57,87300.0,35.7273,35.802,35.7025,35.802,87300.0
2008-06-20 15:25:00,57.56,57.6,57.41,57.52,142800.0,35.7958,35.8206,35.7025,35.7709,142800.0
2008-06-20 15:30:00,57.51,57.57,57.5,57.51,64700.0,35.7647,35.802,35.7584,35.7647,64700.0
2008-06-20 15:35:00,57.51,57.54,57.46,57.47,86100.0,35.7647,35.7833,35.7336,35.7398,86100.0
2008-06-20 15:40:00,57.47,57.61,57.41,57.47,208500.0,35.7398,35.8269,35.7025,35.7398,208500.0
2008-06-20 15:45:00,57.47,57.54,57.45,57.46,208600.0,35.7398,35.7833,35.7273,35.7336,208600.0
2008-06-20 15:50:00,57.46,57.53,57.46,57.51,327500.0,35.7336,35.7771,35.7336,35.7647,327500.0
2008-06-20 15:55:00,57.51,57.52,57.42,57.45,370600.0,35.7647,35.7709,35.7087,35.7273,370600.0
2008-06-23 09:30:00,57.75,57.75,57.44,57.61,236900.0,35.9139,35.9139,35.7211,35.8269,236900.0
2008-06-23 09:35:00,57.6,58.0,57.59,57.96,152800.0,35.8206,36.0694,35.8144,36.0445,152800.0
2008-06-23 09:40:00,57.99,58.02,57.75,58.01,152900.0,36.0632,36.0818,35.9139,36.0756,152900.0
2008-06-23 09:45:00,57.99,58.05,57.65,57.67,131700.0,36.0632,36.1005,35.8517,35.8642,131700.0
2008-06-23 09:50:00,57.66,57.68,57.4,57.42,106600.0,35.8579,35.8704,35.6963,35.7087,106600.0
2008-06-23 09:55:00,57.43,57.78,57.35,57.74,179900.0,35.7149,35.9326,35.6652,35.9077,179900.0
2008-06-23 10:00:00,57.74,57.75,57.64,57.64,85900.0,35.9077,35.9139,35.8455,35.8455,85900.0
2008-06-23 10:05:00,57.64,57.77,57.6,57.73,87600.0,35.8455,35.9264,35.8206,35.9015,87600.0
2008-06-23 10:10:00,57.74,57.78,57.69,57.75,108400.0,35.9077,35.9326,35.8766,35.9139,108400.0
2008-06-23 10:15:00,57.75,57.82,57.66,57.79,97800.0,35.9139,35.9574,35.8579,35.9388,97800.0
2008-06-23 10:20:00,57.78,57.8,57.7,57.71,71600.0,35.9326,35.945,35.8828,35.889,71600.0
2008-06-23 10:25:00,57.7,57.7,57.58,57.59,81000.0,35.8828,35.8828,35.8082,35.8144,81000.0
2008-06-23 10:30:00,57.58,57.75,57.58,57.75,79900.0,35.8082,35.9139,35.8082,35.9139,79900.0
2008-06-23 10:35:00,57.74,57.74,57.64,57.71,83600.0,35.9077,35.9077,35.8455,35.889,83600.0
2008-06-23 10:40:00,57.7,57.71,57.59,57.59,63600.0,35.8828,35.889,35.8144,35.8144,63600.0
2008-06-23 10:45:00,57.59,57.69,57.59,57.65,53100.0,35.8144,35.8766,35.8144,35.8517,53100.0
2008-06-23 10:50:00,57.64,57.65,57.5,57.53,51100.0,35.8455,35.8517,35.7584,35.7771,51100.0
2008-06-23 10:55:00,57.53,57.68,57.52,57.66,42800.0,35.7771,35.8704,35.7709,35.8579,42800.0
2008-06-23 11:00:00,57.67,57.67,57.63,57.65,93900.0,35.8642,35.8642,35.8393,35.8517,93900.0
2008-06-23 11:05:00,57.64,57.68,57.63,57.67,142400.0,35.8455,35.8704,35.8393,35.8642,142400.0
2008-06-23 11:10:00,57.67,57.68,57.6,57.67,120200.0,35.8642,35.8704,35.8206,35.8642,120200.0
2008-06-23 11:15:00,57.66,57.68,57.54,57.55,97800.0,35.8579,35.8704,35.7833,35.7895,97800.0
2008-06-23 11:20:00,57.55,57.59,57.53,57.54,73600.0,35.7895,35.8144,35.7771,35.7833,73600.0
2008-06-23 11:25:00,57.54,57.59,57.53,57.58,91000.0,35.7833,35.8144,35.7771,35.8082,91000.0
2008-06-23 11:30:00,57.58,57.61,57.5,57.5,57800.0,35.8082,35.8269,35.7584,35.7584,57800.0
2008-06-23 11:35:00,57.5,57.51,57.42,57.49,64900.0,35.7584,35.7647,35.7087,35.7522,64900.0
2008-06-23 11:40:00,57.49,57.53,57.43,57.45,47000.0,35.7522,35.7771,35.7149,35.7273,47000.0
2008-06-23 11:45:00,57.46,57.5,57.41,57.41,40800.0,35.7336,35.7584,35.7025,35.7025,40800.0
2008-06-23 11:50:00,57.41,57.45,57.35,57.43,56700.0,35.7025,35.7273,35.6652,35.7149,56700.0
2008-06-23 11:55:00,57.43,57.49,57.41,57.46,60900.0,35.7149,35.7522,35.7025,35.7336,60900.0
2008-06-23 12:00:00,57.46,57.49,57.45,57.47,36600.0,35.7336,35.7522,35.7273,35.7398,36600.0
2008-06-23 12:05:00,57.48,57.5,57.43,57.48,62600.0,35.746,35.7584,35.7149,35.746,62600.0
2008-06-23 12:10:00,57.48,57.48,57.43,57.48,40900.0,35.746,35.746,35.7149,35.746,40900.0
2008-06-23 12:15:00,57.47,57.5,57.46,57.49,42200.0,35.7398,35.7584,35.7336,35.7522,42200.0
2008-06-23 12:20:00,57.49,57.5,57.47,57.49,33600.0,35.7522,35.7584,35.7398,35.7522,33600.0
2008-06-23 12:25:00,57.49,57.5,57.45,57.47,50900.0,35.7522,35.7584,35.7273,35.7398,50900.0
2008-06-23 12:30:00,57.46,57.58,57.46,57.58,119200.0,35.7336,35.8082,35.7336,35.8082,119200.0
2008-06-23 12:35:00,57.57,57.58,57.49,57.55,49100.0,35.802,35.8082,35.7522,35.7895,49100.0
2008-06-23 12:40:00,57.54,57.55,57.46,57.49,53800.0,35.7833,35.7895,35.7336,35.7522,53800.0
2008-06-23 12:45:00,57.48,57.54,57.48,57.5,62900.0,35.746,35.7833,35.746,35.7584,62900.0
2008-06-23 12:50:00,57.49,57.5,57.45,57.46,32500.0,35.7522,35.7584,35.7273,35.7336,32500.0
2008-06-23 12:55:00,57.46,57.51,57.42,57.47,62800.0,35.7336,35.7647,35.7087,35.7398,62800.0
2008-06-23 13:00:00,57.47,57.5,57.46,57.49,31300.0,35.7398,35.7584,35.7336,35.7522,31300.0
2008-06-23 13:05:00,57.5,57.6,57.46,57.58,104900.0,35.7584,35.8206,35.7336,35.8082,104900.0
2008-06-23 13:10:00,57.58,57.58,57.45,57.45,42600.0,35.8082,35.8082,35.7273,35.7273,42600.0
2008-06-23 13:15:00,57.45,57.5,57.45,57.48,30300.0,35.7273,35.7584,35.7273,35.746,30300.0
2008-06-23 13:20:00,57.48,57.55,57.47,57.53,65400.0,35.746,35.7895,35.7398,35.7771,65400.0
2008-06-23 13:25:00,57.54,57.56,57.48,57.49,28700.0,35.7833,35.7958,35.746,35.7522,28700.0
2008-06-23 13:30:00,57.49,57.51,57.45,57.46,48500.0,35.7522,35.7647,35.7273,35.7336,48500.0
2008-06-23 13:35:00,57.46,57.48,57.41,57.42,50700.0,35.7336,35.746,35.7025,35.7087,50700.0
2008-06-23 13:40:00,57.42,57.45,57.4,57.41,63900.0,35.7087,35.7273,35.6963,35.7025,63900.0
2008-06-23 13:45:00,57.4,57.5,57.38,57.5,62100.0,35.6963,35.7584,35.6838,35.7584,62100.0
2008-06-23 13:50:00,57.5,57.55,57.49,57.55,42900.0,35.7584,35.7895,35.7522,35.7895,42900.0
2008-06-23 13:55:00,57.55,57.55,57.45,57.46,45100.0,35.7895,35.7895,35.7273,35.7336,45100.0
2008-06-23 14:00:00,57.45,57.52,57.33,57.35,70600.0,35.7273,35.7709,35.6527,35.6652,70600.0
2008-06-23 14:05:00,57.36,57.37,57.25,57.28,78800.0,35.6714,35.6776,35.603,35.6216,78800.0
2008-06-23 14:10:00,57.28,57.34,57.22,57.33,73800.0,35.6216,35.6589,35.5843,35.6527,73800.0
2008-06-23 14:15:00,57.33,57.4,57.32,57.4,109300.0,35.6527,35.6963,35.6465,35.6963,109300.0
2008-06-23 14:20:00,57.4,57.41,57.28,57.31,51300.0,35.6963,35.7025,35.6216,35.6403,51300.0
2008-06-23 14:25:00,57.31,57.33,57.19,57.26,71900.0,35.6403,35.6527,35.5657,35.6092,71900.0
2008-06-23 14:30:00,57.25,57.35,57.25,57.35,87400.0,35.603,35.6652,35.603,35.6652,87400.0
2008-06-23 14:35:00,57.35,57.35,57.23,57.25,39600.0,35.6652,35.6652,35.5905,35.603,39600.0
2008-06-23 14:40:00,57.24,57.27,57.13,57.14,64600.0,35.5968,35.6154,35.5283,35.5346,64600.0
2008-06-23 14:45:00,57.13,57.15,57.08,57.11,75000.0,35.5283,35.5408,35.4973,35.5159,75000.0
2008-06-23 14:50:00,57.1,57.18,57.09,57.12,48100.0,35.5097,35.5594,35.5035,35.5221,48100.0
2008-06-23 14:55:00,57.11,57.14,57.07,57.07,58800.0,35.5159,35.5346,35.491,35.491,58800.0
2008-06-23 15:00:00,57.08,57.08,56.95,56.97,126900.0,35.4973,35.4973,35.4164,35.4288,126900.0
2008-06-23 15:05:00,56.98,57.07,56.96,57.01,64400.0,35.4351,35.491,35.4226,35.4537,64400.0
2008-06-23 15:10:00,57.0,57.04,56.97,57.01,76800.0,35.4475,35.4724,35.4288,35.4537,76800.0
2008-06-23 15:15:00,57.02,57.07,57.02,57.03,115000.0,35.4599,35.491,35.4599,35.4662,115000.0
2008-06-23 15:20:00,57.03,57.04,56.98,56.99,65400.0,35.4662,35.4724,35.4351,35.4413,65400.0
2008-06-23 15:25:00,56.99,57.07,56.98,57.02,79800.0,35.4413,35.491,35.4351,35.4599,79800.0
2008-06-23 15:30:00,57.02,57.07,57.0,57.06,80300.0,35.4599,35.491,35.4475,35.4848,80300.0
2008-06-23 15:35:00,57.06,57.07,57.02,57.05,121900.0,35.4848,35.491,35.4599,35.4786,121900.0
2008-06-23 15:40:00,57.06,57.08,57.0,57.0,145600.0,35.4848,35.4973,35.4475,35.4475,145600.0
2008-06-23 15:45:00,57.01,57.05,56.94,56.96,149600.0,35.4537,35.4786,35.4102,35.4226,149600.0
2008-06-23 15:50:00,56.96,57.11,56.96,57.09,218600.0,35.4226,35.5159,35.4226,35.5035,218600.0
2008-06-23 15:55:00,57.09,57.1,57.01,57.06,185800.0,35.5035,35.5097,35.4537,35.4848,185800.0
2008-06-24 09:30:00,57.56,57.57,56.14,56.16,391600.0,35.7958,35.802,34.9127,34.9251,391600.0
2008-06-24 09:35:00,56.17,56.49,56.08,56.25,220700.0,34.9313,35.1303,34.8754,34.9811,220700.0
2008-06-24 09:40:00,56.27,56.32,56.13,56.15,193400.0,34.9935,35.0246,34.9065,34.9189,193400.0
2008-06-24 09:45:00,56.17,56.53,56.15,56.42,127800.0,34.9313,35.1552,34.9189,35.0868,127800.0
2008-06-24 09:50:00,56.43,56.6,56.34,56.55,133800.0,35.093,35.1987,35.0371,35.1677,133800.0
2008-06-24 09:55:00,56.55,56.58,56.42,56.45,237800.0,35.1677,35.1863,35.0868,35.1055,237800.0
2008-06-24 10:00:00,56.45,56.71,56.35,56.7,211100.0,35.1055,35.2672,35.0433,35.2609,211100.0
2008-06-24 10:05:00,56.72,56.91,56.59,56.59,230000.0,35.2734,35.3915,35.1925,35.1925,230000.0
2008-06-24 10:10:00,56.59,56.69,56.5,56.5,172800.0,35.1925,35.2547,35.1366,35.1366,172800.0
2008-06-24 10:15:00,56.5,56.51,56.37,56.42,135400.0,35.1366,35.1428,35.0557,35.0868,135400.0
2008-06-24 10:20:00,56.41,56.45,56.32,56.38,98000.0,35.0806,35.1055,35.0246,35.0619,98000.0
2008-06-24 10:25:00,56.38,56.43,56.26,56.29,118000.0,35.0619,35.093,34.9873,35.006,118000.0
2008-06-24 10:30:00,56.31,56.38,56.22,56.27,118400.0,35.0184,35.0619,34.9624,34.9935,118400.0
2008-06-24 10:35:00,56.29,56.33,56.18,56.28,141400.0,35.006,35.0308,34.9376,34.9997,141400.0
2008-06-24 10:40:00,56.29,56.43,56.26,56.38,145600.0,35.006,35.093,34.9873,35.0619,145600.0
2008-06-24 10:45:00,56.38,56.4,56.31,56.4,67900.0,35.0619,35.0744,35.0184,35.0744,67900.0
2008-06-24 10:50:00,56.39,56.49,56.39,56.49,80600.0,35.0681,35.1303,35.0681,35.1303,80600.0
2008-06-24 10:55:00,56.48,56.61,56.47,56.6,201900.0,35.1241,35.205,35.1179,35.1987,201900.0
2008-06-24 11:00:00,56.62,56.69,56.58,56.59,232800.0,35.2112,35.2547,35.1863,35.1925,232800.0
2008-06-24 11:05:00,56.6,56.65,56.52,56.56,92400.0,35.1987,35.2298,35.149,35.1739,92400.0
2008-06-24 11:10:00,56.56,56.56,56.46,56.52,91900.0,35.1739,35.1739,35.1117,35.149,91900.0
2008-06-24 11:15:00,56.52,56.79,56.49,56.78,125600.0,35.149,35.3169,35.1303,35.3107,125600.0
2008-06-24 11:20:00,56.77,56.84,56.67,56.83,91100.0,35.3045,35.348,35.2423,35.3418,91100.0
2008-06-24 11:25:00,56.83,56.9,56.83,56.9,81100.0,35.3418,35.3853,35.3418,35.3853,81100.0
2008-06-24 11:30:00,56.9,56.9,56.7,56.75,63400.0,35.3853,35.3853,35.2609,35.292,63400.0
2008-06-24 11:35:00,56.75,56.75,56.67,56.69,58800.0,35.292,35.292,35.2423,35.2547,58800.0
2008-06-24 11:40:00,56.69,56.8,56.69,56.78,53700.0,35.2547,35.3231,35.2547,35.3107,53700.0
2008-06-24 11:45:00,56.78,56.93,56.76,56.9,93900.0,35.3107,35.404,35.2982,35.3853,93900.0
2008-06-24 11:50:00,56.9,57.0,56.89,57.0,62200.0,35.3853,35.4475,35.3791,35.4475,62200.0
2008-06-24 11:55:00,56.99,57.14,56.99,57.13,89500.0,35.4413,35.5346,35.4413,35.5283,89500.0
2008-06-24 12:00:00,57.13,57.27,57.12,57.19,138400.0,35.5283,35.6154,35.5221,35.5657,138400.0
2008-06-24 12:05:00,57.18,57.38,57.15,57.35,90800.0,35.5594,35.6838,35.5408,35.6652,90800.0
2008-06-24 12:10:00,57.35,57.43,57.28,57.37,82500.0,35.6652,35.7149,35.6216,35.6776,82500.0
2008-06-24 12:15:00,57.36,57.43,57.26,57.27,85400.0,35.6714,35.7149,35.6092,35.6154,85400.0
2008-06-24 12:20:00,57.27,57.36,57.26,57.35,73000.0,35.6154,35.6714,35.6092,35.6652,73000.0
2008-06-24 12:25:00,57.35,57.56,57.34,57.5,167200.0,35.6652,35.7958,35.6589,35.7584,167200.0
2008-06-24 12:30:00,57.49,57.59,57.4,57.4,137000.0,35.7522,35.8144,35.6963,35.6963,137000.0
2008-06-24 12:35:00,57.4,57.43,57.38,57.39,31500.0,35.6963,35.7149,35.6838,35.69,31500.0
2008-06-24 12:40:00,57.39,57.4,57.36,57.38,60400.0,35.69,35.6963,35.6714,35.6838,60400.0
2008-06-24 12:45:00,57.39,57.39,57.28,57.3,97100.0,35.69,35.69,35.6216,35.6341,97100.0
2008-06-24 12:50:00,57.3,57.31,57.27,57.28,82300.0,35.6341,35.6403,35.6154,35.6216,82300.0
2008-06-24 12:55:00,57.28,57.38,57.26,57.3,40700.0,35.6216,35.6838,35.6092,35.6341,40700.0
2008-06-24 13:00:00,57.29,57.37,57.28,57.35,51300.0,35.6278,35.6776,35.6216,35.6652,51300.0
2008-06-24 13:05:00,57.35,57.35,57.24,57.25,69200.0,35.6652,35.6652,35.5968,35.603,69200.0
2008-06-24 13:10:00,57.24,57.27,57.15,57.15,47800.0,35.5968,35.6154,35.5408,35.5408,47800.0
2008-06-24 13:15:00,57.14,57.26,57.11,57.25,82200.0,35.5346,35.6092,35.5159,35.603,82200.0
2008-06-24 13:20:00,57.25,57.33,57.21,57.3,46700.0,35.603,35.6527,35.5781,35.6341,46700.0
2008-06-24 13:25:00,57.3,57.3,57.21,57.24,36700.0,35.6341,35.6341,35.5781,35.5968,36700.0
2008-06-24 13:30:00,57.23,57.25,57.08,57.1,41300.0,35.5905,35.603,35.4973,35.5097,41300.0
2008-06-24 13:35:00,57.1,57.15,57.07,57.12,45300.0,35.5097,35.5408,35.491,35.5221,45300.0
2008-06-24 13:40:00,57.13,57.17,57.12,57.16,19500.0,35.5283,35.5532,35.5221,35.547,19500.0
2008-06-24 13:45:00,57.15,57.32,57.15,57.31,39500.0,35.5408,35.6465,35.5408,35.6403,39500.0
2008-06-24 13:50:00,57.31,57.45,57.28,57.44,255500.0,35.6403,35.7273,35.6216,35.7211,255500.0
2008-06-24 13:55:00,57.44,57.55,57.44,57.52,89400.0,35.7211,35.7895,35.7211,35.7709,89400.0
2008-06-24 14:00:00,57.53,57.76,57.5,57.76,161600.0,35.7771,35.9201,35.7584,35.9201,161600.0
2008-06-24 14:05:00,57.74,57.81,57.7,57.78,163500.0,35.9077,35.9512,35.8828,35.9326,163500.0
2008-06-24 14:10:00,57.77,57.77,57.64,57.64,97500.0,35.9264,35.9264,35.8455,35.8455,97500.0
2008-06-24 14:15:00,57.63,57.7,57.58,57.7,93400.0,35.8393,35.8828,35.8082,35.8828,93400.0
2008-06-24 14:20:00,57.7,57.7,57.56,57.57,58300.0,35.8828,35.8828,35.7958,35.802,58300.0
2008-06-24 14:25:00,57.57,57.59,57.54,57.57,43200.0,35.802,35.8144,35.7833,35.802,43200.0
2008-06-24 14:30:00,57.57,57.59,57.54,57.58,65200.0,35.802,35.8144,35.7833,35.8082,65200.0
2008-06-24 14:35:00,57.58,57.62,57.49,57.51,113000.0,35.8082,35.8331,35.7522,35.7647,113000.0
2008-06-24 14:40:00,57.51,57.58,57.51,57.55,69400.0,35.7647,35.8082,35.7647,35.7895,69400.0
2008-06-24 14:45:00,57.55,57.57,57.38,57.4,111400.0,35.7895,35.802,35.6838,35.6963,111400.0
2008-06-24 14:50:00,57.39,57.39,57.31,57.32,60500.0,35.69,35.69,35.6403,35.6465,60500.0
2008-06-24 14:55:00,57.32,57.36,57.3,57.32,72700.0,35.6465,35.6714,35.6341,35.6465,72700.0
2008-06-24 15:00:00,57.32,57.34,57.3,57.32,98800.0,35.6465,35.6589,35.6341,35.6465,98800.0
2008-06-24 15:05:00,57.3,57.31,57.16,57.2,100900.0,35.6341,35.6403,35.547,35.5719,100900.0
2008-06-24 15:10:00,57.2,57.2,57.01,57.05,94500.0,35.5719,35.5719,35.4537,35.4786,94500.0
2008-06-24 15:15:00,57.06,57.09,57.03,57.04,103400.0,35.4848,35.5035,35.4662,35.4724,103400.0
2008-06-24 15:20:00,57.03,57.13,57.03,57.08,94200.0,35.4662,35.5283,35.4662,35.4973,94200.0
2008-06-24 15:25:00,57.08,57.1,56.98,57.0,113800.0,35.4973,35.5097,35.4351,35.4475,113800.0
2008-06-24 15:30:00,57.0,57.07,56.96,57.06,209900.0,35.4475,35.491,35.4226,35.4848,209900.0
2008-06-24 15:35:00,57.06,57.1,57.01,57.07,246000.0,35.4848,35.5097,35.4537,35.491,246000.0
2008-06-24 15:40:00,57.07,57.19,57.04,57.18,218900.0,35.491,35.5657,35.4724,35.5594,218900.0
2008-06-24 15:45:00,57.18,57.19,57.08,57.1,121300.0,35.5594,35.5657,35.4973,35.5097,121300.0
2008-06-24 15:50:00,57.1,57.1,56.97,57.02,254300.0,35.5097,35.5097,35.4288,35.4599,254300.0
2008-06-24 15:55:00,57.03,57.04,56.97,57.01,249900.0,35.4662,35.4724,35.4288,35.4537,249900.0
2008-06-25 09:30:00,57.34,57.35,57.0,57.05,160400.0,35.6589,35.6652,35.4475,35.4786,160400.0
2008-06-25 09:35:00,57.05,57.21,56.78,57.18,104400.0,35.4786,35.5781,35.3107,35.5594,104400.0
2008-06-25 09:40:00,57.16,57.2,57.01,57.07,155100.0,35.547,35.5719,35.4537,35.491,155100.0
2008-06-25 09:45:00,57.07,57.58,57.07,57.55,128500.0,35.491,35.8082,35.491,35.7895,128500.0
2008-06-25 09:50:00,57.56,57.68,57.54,57.68,77100.0,35.7958,35.8704,35.7833,35.8704,77100.0
2008-06-25 09:55:00,57.68,57.7,57.51,57.56,55700.0,35.8704,35.8828,35.7647,35.7958,55700.0
2008-06-25 10:00:00,57.59,57.63,57.49,57.53,98600.0,35.8144,35.8393,35.7522,35.7771,98600.0
2008-06-25 10:05:00,57.53,57.65,57.51,57.56,75700.0,35.7771,35.8517,35.7647,35.7958,75700.0
2008-06-25 10:10:00,57.56,57.65,57.53,57.63,63000.0,35.7958,35.8517,35.7771,35.8393,63000.0
2008-06-25 10:15:00,57.64,57.8,57.62,57.74,93100.0,35.8455,35.945,35.8331,35.9077,93100.0
2008-06-25 10:20:00,57.74,57.78,57.68,57.74,73500.0,35.9077,35.9326,35.8704,35.9077,73500.0
2008-06-25 10:25:00,57.74,57.78,57.67,57.69,76900.0,35.9077,35.9326,35.8642,35.8766,76900.0
2008-06-25 10:30:00,57.69,58.0,57.69,58.0,95800.0,35.8766,36.0694,35.8766,36.0694,95800.0
2008-06-25 10:35:00,58.0,58.33,58.0,58.33,202100.0,36.0694,36.2746,36.0694,36.2746,202100.0
2008-06-25 10:40:00,58.33,58.33,58.2,58.3,101900.0,36.2746,36.2746,36.1938,36.256,101900.0
2008-06-25 10:45:00,58.3,58.37,58.23,58.25,91300.0,36.256,36.2995,36.2124,36.2249,91300.0
2008-06-25 10:50:00,58.24,58.32,58.24,58.29,90000.0,36.2186,36.2684,36.2186,36.2497,90000.0
2008-06-25 10:55:00,58.29,58.3,58.13,58.17,112200.0,36.2497,36.256,36.1502,36.1751,112200.0
2008-06-25 11:00:00,58.17,58.28,58.17,58.25,80100.0,36.1751,36.2435,36.1751,36.2249,80100.0
2008-06-25 11:05:00,58.25,58.35,58.22,58.3,44900.0,36.2249,36.287,36.2062,36.256,44900.0
2008-06-25 11:10:00,58.31,58.31,58.16,58.16,34900.0,36.2622,36.2622,36.1689,36.1689,34900.0
2008-06-25 11:15:00,58.15,58.23,58.14,58.21,23400.0,36.1627,36.2124,36.1564,36.2,23400.0
2008-06-25 11:20:00,58.21,58.22,58.13,58.16,54400.0,36.2,36.2062,36.1502,36.1689,54400.0
2008-06-25 11:25:00,58.17,58.17,58.03,58.09,52400.0,36.1751,36.1751,36.088,36.1254,52400.0
2008-06-25 11:30:00,58.1,58.27,58.1,58.26,36200.0,36.1316,36.2373,36.1316,36.2311,36200.0
2008-06-25 11:35:00,58.26,58.3,58.17,58.17,56900.0,36.2311,36.256,36.1751,36.1751,56900.0
2008-06-25 11:40:00,58.18,58.24,58.17,58.19,34400.0,36.1813,36.2186,36.1751,36.1875,34400.0
2008-06-25 11:45:00,58.2,58.24,58.18,58.18,32000.0,36.1938,36.2186,36.1813,36.1813,32000.0
2008-06-25 11:50:00,58.19,58.21,58.1,58.12,25200.0,36.1875,36.2,36.1316,36.144,25200.0
2008-06-25 11:55:00,58.11,58.15,58.05,58.11,40900.0,36.1378,36.1627,36.1005,36.1378,40900.0
2008-06-25 12:00:00,58.1,58.13,58.05,58.11,30900.0,36.1316,36.1502,36.1005,36.1378,30900.0
2008-06-25 12:05:00,58.11,58.11,58.08,58.1,13300.0,36.1378,36.1378,36.1191,36.1316,13300.0
2008-06-25 12:10:00,58.1,58.2,58.09,58.17,27400.0,36.1316,36.1938,36.1254,36.1751,27400.0
2008-06-25 12:15:00,58.17,58.18,58.09,58.09,23200.0,36.1751,36.1813,36.1254,36.1254,23200.0
2008-06-25 12:20:00,58.1,58.25,58.1,58.25,32300.0,36.1316,36.2249,36.1316,36.2249,32300.0
2008-06-25 12:25:00,58.25,58.25,58.19,58.2,30800.0,36.2249,36.2249,36.1875,36.1938,30800.0
2008-06-25 12:30:00,58.19,58.23,58.19,58.22,27300.0,36.1875,36.2124,36.1875,36.2062,27300.0
2008-06-25 12:35:00,58.21,58.24,58.15,58.18,25200.0,36.2,36.2186,36.1627,36.1813,25200.0
2008-06-25 12:40:00,58.17,58.23,58.16,58.17,14400.0,36.1751,36.2124,36.1689,36.1751,14400.0
2008-06-25 12:45:00,58.17,58.18,58.1,58.11,17000.0,36.1751,36.1813,36.1316,36.1378,17000.0
2008-06-25 12:50:00,58.11,58.15,58.08,58.1,36800.0,36.1378,36.1627,36.1191,36.1316,36800.0
2008-06-25 12:55:00,58.1,58.15,58.09,58.13,62600.0,36.1316,36.1627,36.1254,36.1502,62600.0
2008-06-25 13:00:00,58.14,58.14,58.05,58.07,65500.0,36.1564,36.1564,36.1005,36.1129,65500.0
2008-06-25 13:05:00,58.07,58.1,58.06,58.06,18600.0,36.1129,36.1316,36.1067,36.1067,18600.0
2008-06-25 13:10:00,58.06,58.09,58.0,58.05,143000.0,36.1067,36.1254,36.0694,36.1005,143000.0
2008-06-25 13:15:00,58.04,58.06,58.01,58.01,22500.0,36.0943,36.1067,36.0756,36.0756,22500.0
2008-06-25 13:20:00,58.0,58.05,58.0,58.04,43400.0,36.0694,36.1005,36.0694,36.0943,43400.0
2008-06-25 13:25:00,58.04,58.05,57.96,57.99,57800.0,36.0943,36.1005,36.0445,36.0632,57800.0
2008-06-25 13:30:00,57.99,58.09,57.99,58.08,53100.0,36.0632,36.1254,36.0632,36.1191,53100.0
2008-06-25 13:35:00,58.08,58.1,58.03,58.04,42600.0,36.1191,36.1316,36.088,36.0943,42600.0
2008-06-25 13:40:00,58.05,58.06,58.03,58.05,26800.0,36.1005,36.1067,36.088,36.1005,26800.0
2008-06-25 13:45:00,58.04,58.05,58.04,58.04,12000.0,36.0943,36.1005,36.0943,36.0943,12000.0
2008-06-25 13:50:00,58.04,58.06,58.03,58.06,51600.0,36.0943,36.1067,36.088,36.1067,51600.0
2008-06-25 13:55:00,58.05,58.1,58.05,58.09,61000.0,36.1005,36.1316,36.1005,36.1254,61000.0
2008-06-25 14:00:00,58.09,58.09,58.01,58.05,116100.0,36.1254,36.1254,36.0756,36.1005,116100.0
2008-06-25 14:05:00,58.03,58.11,58.03,58.08,76100.0,36.088,36.1378,36.088,36.1191,76100.0
2008-06-25 14:10:00,58.08,58.39,58.0,58.2,296000.0,36.1191,36.3119,36.0694,36.1938,296000.0
2008-06-25 14:15:00,58.22,58.29,58.06,58.1,223600.0,36.2062,36.2497,36.1067,36.1316,223600.0
2008-06-25 14:20:00,58.1,58.15,57.9,58.03,247700.0,36.1316,36.1627,36.0072,36.088,247700.0
2008-06-25 14:25:00,58.03,58.09,57.88,57.88,137900.0,36.088,36.1254,35.9948,35.9948,137900.0
2008-06-25 14:30:00,57.88,57.98,57.76,57.98,152400.0,35.9948,36.0569,35.9201,36.0569,152400.0
2008-06-25 14:35:00,57.98,58.05,57.8,57.89,114900.0,36.0569,36.1005,35.945,36.001,114900.0
2008-06-25 14:40:00,57.89,58.0,57.69,57.85,100400.0,36.001,36.0694,35.8766,35.9761,100400.0
2008-06-25 14:45:00,57.88,57.88,57.61,57.85,97200.0,35.9948,35.9948,35.8269,35.9761,97200.0
2008-06-25 14:50:00,57.86,57.91,57.8,57.9,124600.0,35.9823,36.0134,35.945,36.0072,124600.0
2008-06-25 14:55:00,57.91,58.02,57.85,57.94,96900.0,36.0134,36.0818,35.9761,36.0321,96900.0
2008-06-25 15:00:00,57.95,58.17,57.9,58.17,108700.0,36.0383,36.1751,36.0072,36.1751,108700.0
2008-06-25 15:05:00,58.14,58.23,58.12,58.2,192400.0,36.1564,36.2124,36.144,36.1938,192400.0
2008-06-25 15:10:00,58.19,58.25,58.17,58.2,134900.0,36.1875,36.2249,36.1751,36.1938,134900.0
2008-06-25 15:15:00,58.2,58.24,58.13,58.13,142400.0,36.1938,36.2186,36.1502,36.1502,142400.0
2008-06-25 15:20:00,58.12,58.13,57.83,57.91,122200.0,36.144,36.1502,35.9637,36.0134,122200.0
2008-06-25 15:25:00,57.91,57.93,57.81,57.89,105600.0,36.0134,36.0259,35.9512,36.001,105600.0
2008-06-25 15:30:00,57.9,57.93,57.83,57.84,135200.0,36.0072,36.0259,35.9637,35.9699,135200.0
2008-06-25 15:35:00,57.84,57.88,57.66,57.8,178600.0,35.9699,35.9948,35.8579,35.945,178600.0
2008-06-25 15:40:00,57.79,57.89,57.76,57.86,192800.0,35.9388,36.001,35.9201,35.9823,192800.0
2008-06-25 15:45:00,57.87,57.9,57.79,57.8,234100.0,35.9885,36.0072,35.9388,35.945,234100.0
2008-06-25 15:50:00,57.8,58.01,57.8,58.0,194700.0,35.945,36.0756,35.945,36.0694,194700.0
2008-06-25 15:55:00,58.0,58.09,57.88,58.05,409100.0,36.0694,36.1254,35.9948,36.1005,409100.0
2008-06-26 09:30:00,57.48,57.72,57.48,57.63,247100.0,35.746,35.8953,35.746,35.8393,247100.0
2008-06-26 09:35:00,57.63,57.68,57.41,57.5,143300.0,35.8393,35.8704,35.7025,35.7584,143300.0
2008-06-26 09:40:00,57.47,57.63,57.47,57.49,116600.0,35.7398,35.8393,35.7398,35.7522,116600.0
2008-06-26 09:45:00,57.49,57.85,57.48,57.75,221900.0,35.7522,35.9761,35.746,35.9139,221900.0
2008-06-26 09:50:00,57.75,57.81,57.64,57.7,181600.0,35.9139,35.9512,35.8455,35.8828,181600.0
2008-06-26 09:55:00,57.68,57.68,57.53,57.56,133300.0,35.8704,35.8704,35.7771,35.7958,133300.0
2008-06-26 10:00:00,57.56,57.66,57.35,57.37,175600.0,35.7958,35.8579,35.6652,35.6776,175600.0
2008-06-26 10:05:00,57.37,57.57,57.31,57.55,135200.0,35.6776,35.802,35.6403,35.7895,135200.0
2008-06-26 10:10:00,57.56,57.6,57.48,57.56,66500.0,35.7958,35.8206,35.746,35.7958,66500.0
2008-06-26 10:15:00,57.57,57.62,57.44,57.54,107300.0,35.802,35.8331,35.7211,35.7833,107300.0
2008-06-26 10:20:00,57.54,57.83,57.54,57.81,89100.0,35.7833,35.9637,35.7833,35.9512,89100.0
2008-06-26 10:25:00,57.81,58.09,57.8,58.05,125800.0,35.9512,36.1254,35.945,36.1005,125800.0
2008-06-26 10:30:00,58.05,58.1,58.03,58.1,127300.0,36.1005,36.1316,36.088,36.1316,127300.0
2008-06-26 10:35:00,58.08,58.09,57.95,57.95,117600.0,36.1191,36.1254,36.0383,36.0383,117600.0
2008-06-26 10:40:00,57.95,57.98,57.89,57.98,88300.0,36.0383,36.0569,36.001,36.0569,88300.0
2008-06-26 10:45:00,57.98,58.1,57.94,58.08,77200.0,36.0569,36.1316,36.0321,36.1191,77200.0
2008-06-26 10:50:00,58.08,58.1,57.94,58.01,96200.0,36.1191,36.1316,36.0321,36.0756,96200.0
2008-06-26 10:55:00,58.01,58.02,57.81,57.86,79100.0,36.0756,36.0818,35.9512,35.9823,79100.0
2008-06-26 11:00:00,57.84,57.87,57.74,57.74,74900.0,35.9699,35.9885,35.9077,35.9077,74900.0
2008-06-26 11:05:00,57.74,57.78,57.7,57.78,165100.0,35.9077,35.9326,35.8828,35.9326,165100.0
2008-06-26 11:10:00,57.76,57.8,57.71,57.78,87100.0,35.9201,35.945,35.889,35.9326,87100.0
2008-06-26 11:15:00,57.79,57.79,57.67,57.69,61000.0,35.9388,35.9388,35.8642,35.8766,61000.0
2008-06-26 11:20:00,57.69,57.77,57.65,57.65,69900.0,35.8766,35.9264,35.8517,35.8517,69900.0
2008-06-26 11:25:00,57.65,57.67,57.52,57.58,121700.0,35.8517,35.8642,35.7709,35.8082,121700.0
2008-06-26 11:30:00,57.57,57.65,57.52,57.58,112600.0,35.802,35.8517,35.7709,35.8082,112600.0
2008-06-26 11:35:00,57.57,57.62,57.52,57.57,162300.0,35.802,35.8331,35.7709,35.802,162300.0
2008-06-26 11:40:00,57.57,57.66,57.56,57.62,52100.0,35.802,35.8579,35.7958,35.8331,52100.0
2008-06-26 11:45:00,57.63,57.76,57.62,57.74,43100.0,35.8393,35.9201,35.8331,35.9077,43100.0
2008-06-26 11:50:00,57.75,57.75,57.61,57.62,144700.0,35.9139,35.9139,35.8269,35.8331,144700.0
2008-06-26 11:55:00,57.62,57.69,57.6,57.69,54300.0,35.8331,35.8766,35.8206,35.8766,54300.0
2008-06-26 12:00:00,57.68,57.7,57.63,57.65,37600.0,35.8704,35.8828,35.8393,35.8517,37600.0
2008-06-26 12:05:00,57.64,57.66,57.54,57.57,72200.0,35.8455,35.8579,35.7833,35.802,72200.0
2008-06-26 12:10:00,57.58,57.64,57.55,57.63,61100.0,35.8082,35.8455,35.7895,35.8393,61100.0
2008-06-26 12:15:00,57.65,57.76,57.65,57.72,97200.0,35.8517,35.9201,35.8517,35.8953,97200.0
2008-06-26 12:20:00,57.72,57.95,57.59,57.94,92800.0,35.8953,36.0383,35.8144,36.0321,92800.0
2008-06-26 12:25:00,57.94,57.94,57.71,57.76,47000.0,36.0321,36.0321,35.889,35.9201,47000.0
2008-06-26 12:30:00,57.76,57.79,57.66,57.72,67900.0,35.9201,35.9388,35.8579,35.8953,67900.0
2008-06-26 12:35:00,57.73,57.74,57.67,57.71,65200.0,35.9015,35.9077,35.8642,35.889,65200.0
2008-06-26 12:40:00,57.7,57.72,57.64,57.64,65900.0,35.8828,35.8953,35.8455,35.8455,65900.0
2008-06-26 12:45:00,57.64,57.7,57.63,57.65,36000.0,35.8455,35.8828,35.8393,35.8517,36000.0
2008-06-26 12:50:00,57.65,57.71,57.6,57.7,76800.0,35.8517,35.889,35.8206,35.8828,76800.0
2008-06-26 12:55:00,57.69,57.78,57.67,57.68,63200.0,35.8766,35.9326,35.8642,35.8704,63200.0
2008-06-26 13:00:00,57.68,57.76,57.66,57.67,51400.0,35.8704,35.9201,35.8579,35.8642,51400.0
2008-06-26 13:05:00,57.67,57.72,57.57,57.63,38300.0,35.8642,35.8953,35.802,35.8393,38300.0
2008-06-26 13:10:00,57.63,57.73,57.62,57.71,71900.0,35.8393,35.9015,35.8331,35.889,71900.0
2008-06-26 13:15:00,57.71,57.77,57.7,57.76,68200.0,35.889,35.9264,35.8828,35.9201,68200.0
2008-06-26 13:20:00,57.76,57.78,57.73,57.75,49200.0,35.9201,35.9326,35.9015,35.9139,49200.0
2008-06-26 13:25:00,57.75,57.77,57.65,57.73,128200.0,35.9139,35.9264,35.8517,35.9015,128200.0
2008-06-26 13:30:00,57.72,57.76,57.69,57.69,119200.0,35.8953,35.9201,35.8766,35.8766,119200.0
2008-06-26 13:35:00,57.69,57.73,57.62,57.64,104700.0,35.8766,35.9015,35.8331,35.8455,104700.0
2008-06-26 13:40:00,57.63,57.63,57.56,57.6,68600.0,35.8393,35.8393,35.7958,35.8206,68600.0
2008-06-26 13:45:00,57.6,57.65,57.57,57.58,43700.0,35.8206,35.8517,35.802,35.8082,43700.0
2008-06-26 13:50:00,57.58,57.62,57.55,57.62,55800.0,35.8082,35.8331,35.7895,35.8331,55800.0
2008-06-26 13:55:00,57.61,57.62,57.47,57.47,75500.0,35.8269,35.8331,35.7398,35.7398,75500.0
2008-06-26 14:00:00,57.47,57.48,57.35,57.43,101200.0,35.7398,35.746,35.6652,35.7149,101200.0
2008-06-26 14:05:00,57.42,57.49,57.35,57.45,76400.0,35.7087,35.7522,35.6652,35.7273,76400.0
2008-06-26 14:10:00,57.44,57.44,57.21,57.22,113300.0,35.7211,35.7211,35.5781,35.5843,113300.0
2008-06-26 14:15:00,57.23,57.3,57.12,57.16,111900.0,35.5905,35.6341,35.5221,35.547,111900.0
2008-06-26 14:20:00,57.15,57.18,57.03,57.13,143600.0,35.5408,35.5594,35.4662,35.5283,143600.0
2008-06-26 14:25:00,57.12,58.06,57.08,57.18,88300.0,35.5221,36.1067,35.4973,35.5594,88300.0
2008-06-26 14:30:00,57.17,57.25,57.13,57.13,93200.0,35.5532,35.603,35.5283,35.5283,93200.0
2008-06-26 14:35:00,57.13,57.15,56.89,56.89,169700.0,35.5283,35.5408,35.3791,35.3791,169700.0
2008-06-26 14:40:00,56.89,56.93,56.85,56.88,307400.0,35.3791,35.404,35.3542,35.3729,307400.0
2008-06-26 14:45:00,56.88,56.89,56.8,56.82,99800.0,35.3729,35.3791,35.3231,35.3356,99800.0
2008-06-26 14:50:00,56.82,56.86,56.79,56.8,136400.0,35.3356,35.3604,35.3169,35.3231,136400.0
2008-06-26 14:55:00,56.79,56.82,56.73,56.76,143400.0,35.3169,35.3356,35.2796,35.2982,143400.0
2008-06-26 15:00:00,56.76,56.95,56.76,56.88,191300.0,35.2982,35.4164,35.2982,35.3729,191300.0
2008-06-26 15:05:00,56.88,56.89,56.74,56.76,162000.0,35.3729,35.3791,35.2858,35.2982,162000.0
2008-06-26 15:10:00,56.76,56.81,56.73,56.79,130700.0,35.2982,35.3293,35.2796,35.3169,130700.0
2008-06-26 15:15:00,56.79,56.86,56.58,56.59,163400.0,35.3169,35.3604,35.1863,35.1925,163400.0
2008-06-26 15:20:00,56.59,56.76,56.55,56.73,173700.0,35.1925,35.2982,35.1677,35.2796,173700.0
2008-06-26 15:25:00,56.73,56.84,56.68,56.82,274500.0,35.2796,35.348,35.2485,35.3356,274500.0
2008-06-26 15:30:00,56.82,56.85,56.77,56.79,154500.0,35.3356,35.3542,35.3045,35.3169,154500.0
2008-06-26 15:35:00,56.79,56.85,56.77,56.79,210600.0,35.3169,35.3542,35.3045,35.3169,210600.0
2008-06-26 15:40:00,56.79,56.8,56.58,56.64,293000.0,35.3169,35.3231,35.1863,35.2236,293000.0
2008-06-26 15:45:00,56.64,56.65,56.49,56.54,379800.0,35.2236,35.2298,35.1303,35.1614,379800.0
2008-06-26 15:50:00,56.55,56.56,56.41,56.44,370000.0,35.1677,35.1739,35.0806,35.0992,370000.0
2008-06-26 15:55:00,56.43,56.54,56.43,56.43,456000.0,35.093,35.1614,35.093,35.093,456000.0
2008-06-27 09:30:00,56.63,57.19,56.5,56.64,170600.0,35.2174,35.5657,35.1366,35.2236,170600.0
2008-06-27 09:35:00,56.68,56.69,56.46,56.49,117300.0,35.2485,35.2547,35.1117,35.1303,117300.0
2008-06-27 09:40:00,56.49,56.5,56.22,56.22,185200.0,35.1303,35.1366,34.9624,34.9624,185200.0
2008-06-27 09:45:00,56.23,56.5,56.01,56.01,149800.0,34.9686,35.1366,34.8318,34.8318,149800.0
2008-06-27 09:50:00,56.01,56.15,55.95,56.06,450300.0,34.8318,34.9189,34.7945,34.8629,450300.0
2008-06-27 09:55:00,56.06,56.09,56.0,56.0,190100.0,34.8629,34.8816,34.8256,34.8256,190100.0
2008-06-27 10:00:00,56.01,56.08,55.94,56.01,288500.0,34.8318,34.8754,34.7883,34.8318,288500.0
2008-06-27 10:05:00,56.01,56.35,55.84,56.31,342800.0,34.8318,35.0433,34.7261,35.0184,342800.0
2008-06-27 10:10:00,56.3,56.46,56.24,56.3,153200.0,35.0122,35.1117,34.9749,35.0122,153200.0
2008-06-27 10:15:00,56.3,56.31,56.14,56.24,108000.0,35.0122,35.0184,34.9127,34.9749,108000.0
2008-06-27 10:20:00,56.23,56.37,56.23,56.35,43800.0,34.9686,35.0557,34.9686,35.0433,43800.0
2008-06-27 10:25:00,56.36,56.43,56.34,56.38,60100.0,35.0495,35.093,35.0371,35.0619,60100.0
2008-06-27 10:30:00,56.38,56.64,56.35,56.55,79100.0,35.0619,35.2236,35.0433,35.1677,79100.0
2008-06-27 10:35:00,56.54,56.55,56.46,56.49,71900.0,35.1614,35.1677,35.1117,35.1303,71900.0
2008-06-27 10:40:00,56.5,56.5,56.38,56.38,52100.0,35.1366,35.1366,35.0619,35.0619,52100.0
2008-06-27 10:45:00,56.39,56.46,56.31,56.32,95300.0,35.0681,35.1117,35.0184,35.0246,95300.0
2008-06-27 10:50:00,56.33,56.36,56.25,56.33,85000.0,35.0308,35.0495,34.9811,35.0308,85000.0
2008-06-27 10:55:00,56.34,56.46,56.29,56.43,48200.0,35.0371,35.1117,35.006,35.093,48200.0
2008-06-27 11:00:00,56.42,56.45,56.28,56.35,86000.0,35.0868,35.1055,34.9997,35.0433,86000.0
2008-06-27 11:05:00,56.35,56.38,56.3,56.34,55800.0,35.0433,35.0619,35.0122,35.0371,55800.0
2008-06-27 11:10:00,56.35,56.43,56.33,56.35,56900.0,35.0433,35.093,35.0308,35.0433,56900.0
2008-06-27 11:15:00,56.37,56.4,56.21,56.26,53700.0,35.0557,35.0744,34.9562,34.9873,53700.0
2008-06-27 11:20:00,56.27,56.33,56.25,56.33,65100.0,34.9935,35.0308,34.9811,35.0308,65100.0
2008-06-27 11:25:00,56.33,56.49,56.31,56.44,53700.0,35.0308,35.1303,35.0184,35.0992,53700.0
2008-06-27 11:30:00,56.45,56.49,56.4,56.49,57000.0,35.1055,35.1303,35.0744,35.1303,57000.0
2008-06-27 11:35:00,56.47,56.51,56.44,56.48,59000.0,35.1179,35.1428,35.0992,35.1241,59000.0
2008-06-27 11:40:00,56.48,56.5,56.46,56.49,238300.0,35.1241,35.1366,35.1117,35.1303,238300.0
2008-06-27 11:45:00,56.49,56.51,56.46,56.5,108800.0,35.1303,35.1428,35.1117,35.1366,108800.0
2008-06-27 11:50:00,56.5,56.56,56.5,56.55,90100.0,35.1366,35.1739,35.1366,35.1677,90100.0
2008-06-27 11:55:00,56.55,56.59,56.49,56.49,74700.0,35.1677,35.1925,35.1303,35.1303,74700.0
2008-06-27 12:00:00,56.49,56.51,56.45,56.48,73900.0,35.1303,35.1428,35.1055,35.1241,73900.0
2008-06-27 12:05:00,56.48,56.58,56.48,56.58,75300.0,35.1241,35.1863,35.1241,35.1863,75300.0
2008-06-27 12:10:00,56.59,56.59,56.49,56.52,57000.0,35.1925,35.1925,35.1303,35.149,57000.0
2008-06-27 12:15:00,56.52,56.54,56.35,56.37,71100.0,35.149,35.1614,35.0433,35.0557,71100.0
2008-06-27 12:20:00,56.36,56.42,56.3,56.31,36400.0,35.0495,35.0868,35.0122,35.0184,36400.0
2008-06-27 12:25:00,56.31,56.32,56.24,56.25,31000.0,35.0184,35.0246,34.9749,34.9811,31000.0
2008-06-27 12:30:00,56.25,56.27,56.18,56.21,48400.0,34.9811,34.9935,34.9376,34.9562,48400.0
2008-06-27 12:35:00,56.2,56.21,56.18,56.21,37900.0,34.95,34.9562,34.9376,34.9562,37900.0
2008-06-27 12:40:00,56.21,56.25,56.11,56.11,65500.0,34.9562,34.9811,34.894,34.894,65500.0
2008-06-27 12:45:00,56.11,56.16,56.07,56.13,56100.0,34.894,34.9251,34.8691,34.9065,56100.0
2008-06-27 12:50:00,56.12,56.13,56.07,56.12,45200.0,34.9002,34.9065,34.8691,34.9002,45200.0
2008-06-27 12:55:00,56.12,56.18,56.04,56.15,87800.0,34.9002,34.9376,34.8505,34.9189,87800.0
2008-06-27 13:00:00,56.15,56.18,56.08,56.09,115400.0,34.9189,34.9376,34.8754,34.8816,115400.0
2008-06-27 13:05:00,56.07,56.08,55.96,56.0,73800.0,34.8691,34.8754,34.8007,34.8256,73800.0
2008-06-27 13:10:00,56.0,56.0,55.75,55.78,170800.0,34.8256,34.8256,34.6701,34.6888,170800.0
2008-06-27 13:15:00,55.78,55.82,55.75,55.77,68300.0,34.6888,34.7137,34.6701,34.6826,68300.0
2008-06-27 13:20:00,55.76,55.82,55.73,55.73,69100.0,34.6764,34.7137,34.6577,34.6577,69100.0
2008-06-27 13:25:00,55.75,55.8,55.69,55.71,77500.0,34.6701,34.7012,34.6328,34.6453,77500.0
2008-06-27 13:30:00,55.72,55.8,55.6,55.64,109700.0,34.6515,34.7012,34.5769,34.6017,109700.0
2008-06-27 13:35:00,55.64,55.64,55.34,55.4,246000.0,34.6017,34.6017,34.4152,34.4525,246000.0
2008-06-27 13:40:00,55.4,55.41,55.22,55.24,267700.0,34.4525,34.4587,34.3405,34.353,267700.0
2008-06-27 13:45:00,55.24,55.47,55.17,55.45,173600.0,34.353,34.496,34.3094,34.4836,173600.0
2008-06-27 13:50:00,55.45,55.49,55.32,55.38,97200.0,34.4836,34.5085,34.4027,34.44,97200.0
2008-06-27 13:55:00,55.38,55.53,55.36,55.4,89100.0,34.44,34.5333,34.4276,34.4525,89100.0
2008-06-27 14:00:00,55.4,55.48,55.39,55.45,109100.0,34.4525,34.5022,34.4463,34.4836,109100.0
2008-06-27 14:05:00,55.45,55.59,55.45,55.59,84400.0,34.4836,34.5706,34.4836,34.5706,84400.0
2008-06-27 14:10:00,55.59,55.62,55.55,55.59,68600.0,34.5706,34.5893,34.5458,34.5706,68600.0
2008-06-27 14:15:00,55.58,55.74,55.58,55.66,71700.0,34.5644,34.6639,34.5644,34.6142,71700.0
2008-06-27 14:20:00,55.67,55.78,55.54,55.77,116200.0,34.6204,34.6888,34.5395,34.6826,116200.0
2008-06-27 14:25:00,55.78,56.07,55.69,56.07,145100.0,34.6888,34.8691,34.6328,34.8691,145100.0
2008-06-27 14:30:00,56.07,56.23,56.06,56.12,195400.0,34.8691,34.9686,34.8629,34.9002,195400.0
2008-06-27 14:35:00,56.11,56.13,56.03,56.03,74600.0,34.894,34.9065,34.8443,34.8443,74600.0
2008-06-27 14:40:00,56.04,56.07,55.94,55.95,64700.0,34.8505,34.8691,34.7883,34.7945,64700.0
2008-06-27 14:45:00,55.95,55.98,55.85,55.98,67400.0,34.7945,34.8132,34.7323,34.8132,67400.0
2008-06-27 14:50:00,55.97,56.03,55.9,56.03,73700.0,34.807,34.8443,34.7634,34.8443,73700.0
2008-06-27 14:55:00,56.03,56.15,55.97,56.13,70500.0,34.8443,34.9189,34.807,34.9065,70500.0
2008-06-27 15:00:00,56.13,56.14,56.03,56.03,74200.0,34.9065,34.9127,34.8443,34.8443,74200.0
2008-06-27 15:05:00,56.04,56.1,56.02,56.09,63500.0,34.8505,34.8878,34.8381,34.8816,63500.0
2008-06-27 15:10:00,56.09,56.14,56.05,56.13,75300.0,34.8816,34.9127,34.8567,34.9065,75300.0
2008-06-27 15:15:00,56.14,56.17,56.03,56.11,112500.0,34.9127,34.9313,34.8443,34.894,112500.0
2008-06-27 15:20:00,56.12,56.16,56.06,56.12,93200.0,34.9002,34.9251,34.8629,34.9002,93200.0
2008-06-27 15:25:00,56.11,56.12,56.01,56.05,101000.0,34.894,34.9002,34.8318,34.8567,101000.0
2008-06-27 15:30:00,56.05,56.07,55.98,56.07,113500.0,34.8567,34.8691,34.8132,34.8691,113500.0
2008-06-27 15:35:00,56.06,56.16,56.04,56.11,143800.0,34.8629,34.9251,34.8505,34.894,143800.0
2008-06-27 15:40:00,56.12,56.39,56.08,56.36,305900.0,34.9002,35.0681,34.8754,35.0495,305900.0
2008-06-27 15:45:00,56.36,56.4,56.28,56.36,288700.0,35.0495,35.0744,34.9997,35.0495,288700.0
2008-06-27 15:50:00,56.37,56.46,56.24,56.42,530200.0,35.0557,35.1117,34.9749,35.0868,530200.0
2008-06-27 15:55:00,56.42,56.5,56.33,56.39,456900.0,35.0868,35.1366,35.0308,35.0681,456900.0
2008-06-30 09:30:00,56.7,56.7,56.41,56.48,117200.0,35.2609,35.2609,35.0806,35.1241,117200.0
2008-06-30 09:35:00,56.49,56.6,56.3,56.55,82800.0,35.1303,35.1987,35.0122,35.1677,82800.0
2008-06-30 09:40:00,56.54,56.54,55.98,56.0,183300.0,35.1614,35.1614,34.8132,34.8256,183300.0
2008-06-30 09:45:00,55.97,56.35,55.75,55.88,136900.0,34.807,35.0433,34.6701,34.751,136900.0
2008-06-30 09:50:00,55.88,55.88,55.62,55.64,135200.0,34.751,34.751,34.5893,34.6017,135200.0
2008-06-30 09:55:00,55.68,55.68,55.57,55.58,131300.0,34.6266,34.6266,34.5582,34.5644,131300.0
2008-06-30 10:00:00,55.58,55.7,55.53,55.56,86400.0,34.5644,34.639,34.5333,34.552,86400.0
2008-06-30 10:05:00,55.55,55.74,55.52,55.7,96200.0,34.5458,34.6639,34.5271,34.639,96200.0
2008-06-30 10:10:00,55.7,55.82,55.63,55.82,111000.0,34.639,34.7137,34.5955,34.7137,111000.0
2008-06-30 10:15:00,55.82,55.92,55.7,55.85,116000.0,34.7137,34.7759,34.639,34.7323,116000.0
2008-06-30 10:20:00,55.84,56.04,55.82,55.98,149400.0,34.7261,34.8505,34.7137,34.8132,149400.0
2008-06-30 10:25:00,55.98,56.21,55.98,56.18,110400.0,34.8132,34.9562,34.8132,34.9376,110400.0
2008-06-30 10:30:00,56.18,56.28,56.08,56.17,105700.0,34.9376,34.9997,34.8754,34.9313,105700.0
2008-06-30 10:35:00,56.17,56.29,56.16,56.24,62700.0,34.9313,35.006,34.9251,34.9749,62700.0
2008-06-30 10:40:00,56.24,56.32,56.24,56.28,88300.0,34.9749,35.0246,34.9749,34.9997,88300.0
2008-06-30 10:45:00,56.28,56.33,56.25,56.28,124100.0,34.9997,35.0308,34.9811,34.9997,124100.0
2008-06-30 10:50:00,56.29,56.3,56.15,56.19,71200.0,35.006,35.0122,34.9189,34.9438,71200.0
2008-06-30 10:55:00,56.19,56.32,56.18,56.25,108800.0,34.9438,35.0246,34.9376,34.9811,108800.0
2008-06-30 11:00:00,56.25,56.36,56.25,56.34,83100.0,34.9811,35.0495,34.9811,35.0371,83100.0
2008-06-30 11:05:00,56.33,56.4,56.26,56.4,107900.0,35.0308,35.0744,34.9873,35.0744,107900.0
2008-06-30 11:10:00,56.39,56.62,56.35,56.61,189000.0,35.0681,35.2112,35.0433,35.205,189000.0
2008-06-30 11:15:00,56.62,56.85,56.59,56.84,156500.0,35.2112,35.3542,35.1925,35.348,156500.0
2008-06-30 11:20:00,56.83,56.96,56.76,56.96,255300.0,35.3418,35.4226,35.2982,35.4226,255300.0
2008-06-30 11:25:00,56.95,57.0,56.91,56.98,116600.0,35.4164,35.4475,35.3915,35.4351,116600.0
2008-06-30 11:30:00,56.98,57.12,56.93,57.12,241100.0,35.4351,35.5221,35.404,35.5221,241100.0
2008-06-30 11:35:00,57.13,57.31,57.11,57.22,197500.0,35.5283,35.6403,35.5159,35.5843,197500.0
2008-06-30 11:40:00,57.21,57.43,57.13,57.28,207400.0,35.5781,35.7149,35.5283,35.6216,207400.0
2008-06-30 11:45:00,57.29,57.29,57.04,57.09,226500.0,35.6278,35.6278,35.4724,35.5035,226500.0
2008-06-30 11:50:00,57.09,57.15,56.99,57.06,143000.0,35.5035,35.5408,35.4413,35.4848,143000.0
2008-06-30 11:55:00,57.05,57.06,56.97,56.99,97300.0,35.4786,35.4848,35.4288,35.4413,97300.0
2008-06-30 12:00:00,56.98,57.03,56.87,56.9,74000.0,35.4351,35.4662,35.3667,35.3853,74000.0
2008-06-30 12:05:00,56.9,56.97,56.89,56.94,70800.0,35.3853,35.4288,35.3791,35.4102,70800.0
2008-06-30 12:10:00,56.94,57.04,56.91,57.01,71200.0,35.4102,35.4724,35.3915,35.4537,71200.0
2008-06-30 12:15:00,57.0,57.08,56.98,57.02,47700.0,35.4475,35.4973,35.4351,35.4599,47700.0
2008-06-30 12:20:00,57.01,57.17,56.99,57.17,86300.0,35.4537,35.5532,35.4413,35.5532,86300.0
2008-06-30 12:25:00,57.17,57.29,57.15,57.25,86000.0,35.5532,35.6278,35.5408,35.603,86000.0
2008-06-30 12:30:00,57.26,57.28,57.21,57.25,91900.0,35.6092,35.6216,35.5781,35.603,91900.0
2008-06-30 12:35:00,57.26,57.29,57.22,57.28,95200.0,35.6092,35.6278,35.5843,35.6216,95200.0
2008-06-30 12:40:00,57.27,57.28,57.12,57.15,61600.0,35.6154,35.6216,35.5221,35.5408,61600.0
2008-06-30 12:45:00,57.13,57.26,57.09,57.24,55300.0,35.5283,35.6092,35.5035,35.5968,55300.0
2008-06-30 12:50:00,57.24,57.26,57.11,57.16,56100.0,35.5968,35.6092,35.5159,35.547,56100.0
2008-06-30 12:55:00,57.15,57.19,57.12,57.14,56900.0,35.5408,35.5657,35.5221,35.5346,56900.0
2008-06-30 13:00:00,57.14,57.18,57.13,57.15,36700.0,35.5346,35.5594,35.5283,35.5408,36700.0
2008-06-30 13:05:00,57.15,57.16,57.02,57.03,43700.0,35.5408,35.547,35.4599,35.4662,43700.0
2008-06-30 13:10:00,57.04,57.15,57.02,57.08,73700.0,35.4724,35.5408,35.4599,35.4973,73700.0
2008-06-30 13:15:00,57.09,57.2,57.07,57.2,51600.0,35.5035,35.5719,35.491,35.5719,51600.0
2008-06-30 13:20:00,57.2,57.3,57.2,57.27,90800.0,35.5719,35.6341,35.5719,35.6154,90800.0
2008-06-30 13:25:00,57.27,57.29,57.18,57.21,70000.0,35.6154,35.6278,35.5594,35.5781,70000.0
2008-06-30 13:30:00,57.21,57.25,57.16,57.18,74600.0,35.5781,35.603,35.547,35.5594,74600.0
2008-06-30 13:35:00,57.18,57.21,57.12,57.13,84900.0,35.5594,35.5781,35.5221,35.5283,84900.0
2008-06-30 13:40:00,57.14,57.19,57.09,57.15,63800.0,35.5346,35.5657,35.5035,35.5408,63800.0
2008-06-30 13:45:00,57.16,57.16,57.05,57.06,73900.0,35.547,35.547,35.4786,35.4848,73900.0
2008-06-30 13:50:00,57.05,57.05,56.81,56.87,207600.0,35.4786,35.4786,35.3293,35.3667,207600.0
2008-06-30 13:55:00,56.87,56.9,56.82,56.87,63500.0,35.3667,35.3853,35.3356,35.3667,63500.0
2008-06-30 14:00:00,56.87,56.88,56.84,56.86,69400.0,35.3667,35.3729,35.348,35.3604,69400.0
2008-06-30 14:05:00,56.86,56.88,56.81,56.88,105300.0,35.3604,35.3729,35.3293,35.3729,105300.0
2008-06-30 14:10:00,56.88,56.9,56.85,56.87,59700.0,35.3729,35.3853,35.3542,35.3667,59700.0
2008-06-30 14:15:00,56.87,56.91,56.86,56.91,203400.0,35.3667,35.3915,35.3604,35.3915,203400.0
2008-06-30 14:20:00,56.9,57.05,56.9,57.01,139200.0,35.3853,35.4786,35.3853,35.4537,139200.0
2008-06-30 14:25:00,57.0,57.02,56.98,57.0,60800.0,35.4475,35.4599,35.4351,35.4475,60800.0
2008-06-30 14:30:00,56.99,57.0,56.91,56.95,110300.0,35.4413,35.4475,35.3915,35.4164,110300.0
2008-06-30 14:35:00,56.95,56.99,56.92,56.93,42500.0,35.4164,35.4413,35.3977,35.404,42500.0
2008-06-30 14:40:00,56.93,57.02,56.89,56.99,89500.0,35.404,35.4599,35.3791,35.4413,89500.0
2008-06-30 14:45:00,56.98,56.98,56.86,56.88,126000.0,35.4351,35.4351,35.3604,35.3729,126000.0
2008-06-30 14:50:00,56.88,56.88,56.73,56.79,99900.0,35.3729,35.3729,35.2796,35.3169,99900.0
2008-06-30 14:55:00,56.78,56.85,56.72,56.74,67100.0,35.3107,35.3542,35.2734,35.2858,67100.0
2008-06-30 15:00:00,56.73,56.84,56.73,56.82,54100.0,35.2796,35.348,35.2796,35.3356,54100.0
2008-06-30 15:05:00,56.82,56.88,56.73,56.73,73800.0,35.3356,35.3729,35.2796,35.2796,73800.0
2008-06-30 15:10:00,56.73,56.82,56.67,56.8,69300.0,35.2796,35.3356,35.2423,35.3231,69300.0
2008-06-30 15:15:00,56.79,56.79,56.69,56.76,81300.0,35.3169,35.3169,35.2547,35.2982,81300.0
2008-06-30 15:20:00,56.77,56.81,56.67,56.68,97300.0,35.3045,35.3293,35.2423,35.2485,97300.0
2008-06-30 15:25:00,56.68,56.69,56.53,56.55,135200.0,35.2485,35.2547,35.1552,35.1677,135200.0
2008-06-30 15:30:00,56.55,56.56,56.41,56.54,364900.0,35.1677,35.1739,35.0806,35.1614,364900.0
2008-06-30 15:35:00,56.54,56.61,56.51,56.54,280200.0,35.1614,35.205,35.1428,35.1614,280200.0
2008-06-30 15:40:00,56.54,56.61,56.5,56.52,304400.0,35.1614,35.205,35.1366,35.149,304400.0
2008-06-30 15:45:00,56.51,56.52,56.38,56.41,424300.0,35.1428,35.149,35.0619,35.0806,424300.0
2008-06-30 15:50:00,56.41,56.44,56.2,56.21,470000.0,35.0806,35.0992,34.95,34.9562,470000.0
2008-06-30 15:55:00,56.21,56.22,56.05,56.18,446600.0,34.9562,34.9624,34.8567,34.9376,446600.0
2008-07-01 09:30:00,55.87,55.95,55.7,55.74,339600.0,34.7448,34.7945,34.639,34.6639,339600.0
2008-07-01 09:35:00,55.74,56.37,55.7,56.19,207500.0,34.6639,35.0557,34.639,34.9438,207500.0
2008-07-01 09:40:00,56.2,56.5,56.13,56.41,344700.0,34.95,35.1366,34.9065,35.0806,344700.0
2008-07-01 09:45:00,56.4,56.65,56.38,56.5,280700.0,35.0744,35.2298,35.0619,35.1366,280700.0
2008-07-01 09:50:00,56.5,56.62,56.42,56.62,271000.0,35.1366,35.2112,35.0868,35.2112,271000.0
2008-07-01 09:55:00,56.63,56.96,56.61,56.93,218300.0,35.2174,35.4226,35.205,35.404,218300.0
2008-07-01 10:00:00,56.93,57.19,56.88,57.07,334400.0,35.404,35.5657,35.3729,35.491,334400.0
2008-07-01 10:05:00,57.05,57.35,56.99,57.3,244900.0,35.4786,35.6652,35.4413,35.6341,244900.0
2008-07-01 10:10:00,57.3,57.35,57.14,57.15,263300.0,35.6341,35.6652,35.5346,35.5408,263300.0
2008-07-01 10:15:00,57.16,57.18,57.01,57.02,166700.0,35.547,35.5594,35.4537,35.4599,166700.0
2008-07-01 10:20:00,57.02,57.1,56.92,57.0,212700.0,35.4599,35.5097,35.3977,35.4475,212700.0
2008-07-01 10:25:00,57.0,57.02,56.87,56.87,157600.0,35.4475,35.4599,35.3667,35.3667,157600.0
2008-07-01 10:30:00,56.88,57.0,56.84,56.91,177500.0,35.3729,35.4475,35.348,35.3915,177500.0
2008-07-01 10:35:00,56.92,57.0,56.91,56.93,140300.0,35.3977,35.4475,35.3915,35.404,140300.0
2008-07-01 10:40:00,56.94,56.98,56.86,56.93,153600.0,35.4102,35.4351,35.3604,35.404,153600.0
2008-07-01 10:45:00,56.92,56.96,56.81,56.92,136800.0,35.3977,35.4226,35.3293,35.3977,136800.0
2008-07-01 10:50:00,56.92,57.01,56.88,56.96,94800.0,35.3977,35.4537,35.3729,35.4226,94800.0
2008-07-01 10:55:00,56.97,57.08,56.94,57.07,127300.0,35.4288,35.4973,35.4102,35.491,127300.0
2008-07-01 11:00:00,57.08,57.24,57.05,57.1,107700.0,35.4973,35.5968,35.4786,35.5097,107700.0
2008-07-01 11:05:00,57.1,57.22,57.08,57.15,113000.0,35.5097,35.5843,35.4973,35.5408,113000.0
2008-07-01 11:10:00,57.17,57.2,57.12,57.18,75500.0,35.5532,35.5719,35.5221,35.5594,75500.0
2008-07-01 11:15:00,57.18,57.19,57.06,57.07,99300.0,35.5594,35.5657,35.4848,35.491,99300.0
2008-07-01 11:20:00,57.07,57.15,57.01,57.03,157500.0,35.491,35.5408,35.4537,35.4662,157500.0
2008-07-01 11:25:00,57.03,57.17,57.01,57.11,84200.0,35.4662,35.5532,35.4537,35.5159,84200.0
2008-07-01 11:30:00,57.11,57.24,57.1,57.22,86700.0,35.5159,35.5968,35.5097,35.5843,86700.0
2008-07-01 11:35:00,57.21,57.27,57.2,57.22,109300.0,35.5781,35.6154,35.5719,35.5843,109300.0
2008-07-01 11:40:00,57.23,57.26,57.12,57.12,178400.0,35.5905,35.6092,35.5221,35.5221,178400.0
2008-07-01 11:45:00,57.12,57.2,57.03,57.04,137700.0,35.5221,35.5719,35.4662,35.4724,137700.0
2008-07-01 11:50:00,57.05,57.13,57.04,57.1,63700.0,35.4786,35.5283,35.4724,35.5097,63700.0
2008-07-01 11:55:00,57.11,57.13,56.87,56.94,260400.0,35.5159,35.5283,35.3667,35.4102,260400.0
2008-07-01 12:00:00,56.94,56.98,56.9,56.95,131400.0,35.4102,35.4351,35.3853,35.4164,131400.0
2008-07-01 12:05:00,56.95,57.03,56.91,57.01,63400.0,35.4164,35.4662,35.3915,35.4537,63400.0
2008-07-01 12:10:00,57.01,57.03,56.9,56.94,108600.0,35.4537,35.4662,35.3853,35.4102,108600.0
2008-07-01 12:15:00,56.95,56.95,56.78,56.81,346600.0,35.4164,35.4164,35.3107,35.3293,346600.0
2008-07-01 12:20:00,56.81,56.83,56.66,56.73,115100.0,35.3293,35.3418,35.2361,35.2796,115100.0
2008-07-01 12:25:00,56.73,56.76,56.67,56.73,112700.0,35.2796,35.2982,35.2423,35.2796,112700.0
2008-07-01 12:30:00,56.72,56.82,56.72,56.8,134900.0,35.2734,35.3356,35.2734,35.3231,134900.0
2008-07-01 12:35:00,56.81,56.97,56.81,56.87,143700.0,35.3293,35.4288,35.3293,35.3667,143700.0
2008-07-01 12:40:00,56.87,56.88,56.72,56.72,80400.0,35.3667,35.3729,35.2734,35.2734,80400.0
2008-07-01 12:45:00,56.73,56.78,56.7,56.74,140300.0,35.2796,35.3107,35.2609,35.2858,140300.0
2008-07-01 12:50:00,56.75,56.85,56.7,56.81,122400.0,35.292,35.3542,35.2609,35.3293,122400.0
2008-07-01 12:55:00,56.8,56.86,56.73,56.74,67300.0,35.3231,35.3604,35.2796,35.2858,67300.0
2008-07-01 13:00:00,56.74,56.75,56.67,56.68,122300.0,35.2858,35.292,35.2423,35.2485,122300.0
2008-07-01 13:05:00,56.68,56.68,56.44,56.44,185400.0,35.2485,35.2485,35.0992,35.0992,185400.0
2008-07-01 13:10:00,56.44,56.61,56.4,56.55,132300.0,35.0992,35.205,35.0744,35.1677,132300.0
2008-07-01 13:15:00,56.56,56.64,56.53,56.58,53100.0,35.1739,35.2236,35.1552,35.1863,53100.0
2008-07-01 13:20:00,56.58,56.7,56.58,56.62,61900.0,35.1863,35.2609,35.1863,35.2112,61900.0
2008-07-01 13:25:00,56.63,56.63,56.53,56.56,63400.0,35.2174,35.2174,35.1552,35.1739,63400.0
2008-07-01 13:30:00,56.56,56.58,56.49,56.55,63000.0,35.1739,35.1863,35.1303,35.1677,63000.0
2008-07-01 13:35:00,56.54,56.54,56.4,56.48,72200.0,35.1614,35.1614,35.0744,35.1241,72200.0
2008-07-01 13:40:00,56.47,56.53,56.41,56.47,84300.0,35.1179,35.1552,35.0806,35.1179,84300.0
2008-07-01 13:45:00,56.48,56.57,56.46,56.56,144300.0,35.1241,35.1801,35.1117,35.1739,144300.0
2008-07-01 13:50:00,56.55,56.79,56.54,56.75,159000.0,35.1677,35.3169,35.1614,35.292,159000.0
2008-07-01 13:55:00,56.74,56.85,56.71,56.71,107700.0,35.2858,35.3542,35.2672,35.2672,107700.0
2008-07-01 14:00:00,56.71,56.82,56.69,56.76,112100.0,35.2672,35.3356,35.2547,35.2982,112100.0
2008-07-01 14:05:00,56.77,57.0,56.76,56.9,123800.0,35.3045,35.4475,35.2982,35.3853,123800.0
2008-07-01 14:10:00,56.89,57.05,56.85,56.93,147600.0,35.3791,35.4786,35.3542,35.404,147600.0
2008-07-01 14:15:00,56.92,57.0,56.91,56.99,81000.0,35.3977,35.4475,35.3915,35.4413,81000.0
2008-07-01 14:20:00,56.99,57.09,56.97,57.06,96000.0,35.4413,35.5035,35.4288,35.4848,96000.0
2008-07-01 14:25:00,57.07,57.08,56.9,56.92,141200.0,35.491,35.4973,35.3853,35.3977,141200.0
2008-07-01 14:30:00,56.92,56.97,56.86,56.97,84600.0,35.3977,35.4288,35.3604,35.4288,84600.0
2008-07-01 14:35:00,56.97,57.02,55.55,57.0,109600.0,35.4288,35.4599,34.5458,35.4475,109600.0
2008-07-01 14:40:00,57.0,57.21,56.99,57.19,123200.0,35.4475,35.5781,35.4413,35.5657,123200.0
2008-07-01 14:45:00,57.2,57.31,57.16,57.16,161600.0,35.5719,35.6403,35.547,35.547,161600.0
2008-07-01 14:50:00,57.18,57.21,57.05,57.18,92400.0,35.5594,35.5781,35.4786,35.5594,92400.0
2008-07-01 14:55:00,57.18,57.24,57.08,57.09,64000.0,35.5594,35.5968,35.4973,35.5035,64000.0
2008-07-01 15:00:00,57.09,57.2,57.06,57.1,122400.0,35.5035,35.5719,35.4848,35.5097,122400.0
2008-07-01 15:05:00,57.1,57.14,56.94,57.01,120200.0,35.5097,35.5346,35.4102,35.4537,120200.0
2008-07-01 15:10:00,57.02,57.13,56.98,57.13,110500.0,35.4599,35.5283,35.4351,35.5283,110500.0
2008-07-01 15:15:00,57.13,57.24,57.09,57.13,196900.0,35.5283,35.5968,35.5035,35.5283,196900.0
2008-07-01 15:20:00,57.13,57.23,57.06,57.21,186000.0,35.5283,35.5905,35.4848,35.5781,186000.0
2008-07-01 15:25:00,57.21,57.23,57.07,57.13,127900.0,35.5781,35.5905,35.491,35.5283,127900.0
2008-07-01 15:30:00,57.11,57.19,57.08,57.12,183100.0,35.5159,35.5657,35.4973,35.5221,183100.0
2008-07-01 15:35:00,57.13,57.23,57.11,57.22,130900.0,35.5283,35.5905,35.5159,35.5843,130900.0
2008-07-01 15:40:00,57.22,57.22,57.07,57.1,231600.0,35.5843,35.5843,35.491,35.5097,231600.0
2008-07-01 15:45:00,57.09,57.23,57.06,57.19,276600.0,35.5035,35.5905,35.4848,35.5657,276600.0
2008-07-01 15:50:00,57.18,57.26,57.09,57.19,194700.0,35.5594,35.6092,35.5035,35.5657,194700.0
2008-07-01 15:55:00,57.2,57.33,57.19,57.3,202400.0,35.5719,35.6527,35.5657,35.6341,202400.0
2008-07-02 09:30:00,57.4,57.4,57.18,57.22,228200.0,35.6963,35.6963,35.5594,35.5843,228200.0
2008-07-02 09:35:00,57.23,57.32,57.19,57.32,96900.0,35.5905,35.6465,35.5657,35.6465,96900.0
2008-07-02 09:40:00,57.3,57.31,57.21,57.28,144600.0,35.6341,35.6403,35.5781,35.6216,144600.0
2008-07-02 09:45:00,57.29,57.58,57.29,57.43,162300.0,35.6278,35.8082,35.6278,35.7149,162300.0
2008-07-02 09:50:00,57.43,57.47,57.33,57.46,121500.0,35.7149,35.7398,35.6527,35.7336,121500.0
2008-07-02 09:55:00,57.46,57.53,57.43,57.52,94700.0,35.7336,35.7771,35.7149,35.7709,94700.0
2008-07-02 10:00:00,57.51,57.73,57.43,57.68,135600.0,35.7647,35.9015,35.7149,35.8704,135600.0
2008-07-02 10:05:00,57.68,57.85,57.65,57.81,195900.0,35.8704,35.9761,35.8517,35.9512,195900.0
2008-07-02 10:10:00,57.83,57.92,57.77,57.91,149800.0,35.9637,36.0196,35.9264,36.0134,149800.0
2008-07-02 10:15:00,57.91,57.99,57.88,57.96,126700.0,36.0134,36.0632,35.9948,36.0445,126700.0
2008-07-02 10:20:00,57.95,58.13,57.94,58.07,108100.0,36.0383,36.1502,36.0321,36.1129,108100.0
2008-07-02 10:25:00,58.07,58.12,57.9,58.03,194800.0,36.1129,36.144,36.0072,36.088,194800.0
2008-07-02 10:30:00,58.03,58.09,58.0,58.05,115300.0,36.088,36.1254,36.0694,36.1005,115300.0
2008-07-02 10:35:00,58.05,58.18,57.97,58.15,155800.0,36.1005,36.1813,36.0507,36.1627,155800.0
2008-07-02 10:40:00,58.15,58.36,58.12,58.3,180900.0,36.1627,36.2933,36.144,36.256,180900.0
2008-07-02 10:45:00,58.31,58.43,58.28,58.39,138100.0,36.2622,36.3368,36.2435,36.3119,138100.0
2008-07-02 10:50:00,58.39,58.4,58.24,58.26,81100.0,36.3119,36.3181,36.2186,36.2311,81100.0
2008-07-02 10:55:00,58.26,58.27,58.1,58.1,66000.0,36.2311,36.2373,36.1316,36.1316,66000.0
2008-07-02 11:00:00,58.1,58.1,57.91,57.94,148200.0,36.1316,36.1316,36.0134,36.0321,148200.0
2008-07-02 11:05:00,57.93,57.97,57.82,57.97,78500.0,36.0259,36.0507,35.9574,36.0507,78500.0
2008-07-02 11:10:00,57.97,57.97,57.92,57.97,67700.0,36.0507,36.0507,36.0196,36.0507,67700.0
2008-07-02 11:15:00,57.96,58.13,57.96,58.13,112200.0,36.0445,36.1502,36.0445,36.1502,112200.0
2008-07-02 11:20:00,58.13,58.15,57.98,58.02,109800.0,36.1502,36.1627,36.0569,36.0818,109800.0
2008-07-02 11:25:00,58.02,58.05,57.91,57.96,86100.0,36.0818,36.1005,36.0134,36.0445,86100.0
2008-07-02 11:30:00,57.96,58.0,57.77,57.79,214900.0,36.0445,36.0694,35.9264,35.9388,214900.0
2008-07-02 11:35:00,57.78,57.86,57.75,57.84,162500.0,35.9326,35.9823,35.9139,35.9699,162500.0
2008-07-02 11:40:00,57.84,57.88,57.68,57.68,124200.0,35.9699,35.9948,35.8704,35.8704,124200.0
2008-07-02 11:45:00,57.7,57.75,57.63,57.72,72200.0,35.8828,35.9139,35.8393,35.8953,72200.0
2008-07-02 11:50:00,57.73,57.76,57.63,57.72,65900.0,35.9015,35.9201,35.8393,35.8953,65900.0
2008-07-02 11:55:00,57.72,57.82,57.71,57.79,63600.0,35.8953,35.9574,35.889,35.9388,63600.0
2008-07-02 12:00:00,57.79,57.99,57.79,57.97,78700.0,35.9388,36.0632,35.9388,36.0507,78700.0
2008-07-02 12:05:00,57.98,58.05,57.94,58.05,70500.0,36.0569,36.1005,36.0321,36.1005,70500.0
2008-07-02 12:10:00,58.05,58.16,58.02,58.15,150100.0,36.1005,36.1689,36.0818,36.1627,150100.0
2008-07-02 12:15:00,58.17,58.17,58.06,58.07,39300.0,36.1751,36.1751,36.1067,36.1129,39300.0
2008-07-02 12:20:00,58.08,58.1,58.0,58.05,57700.0,36.1191,36.1316,36.0694,36.1005,57700.0
2008-07-02 12:25:00,58.05,58.05,57.96,58.03,88200.0,36.1005,36.1005,36.0445,36.088,88200.0
2008-07-02 12:30:00,58.03,58.08,58.01,58.04,95900.0,36.088,36.1191,36.0756,36.0943,95900.0
2008-07-02 12:35:00,58.04,58.06,57.96,58.04,94300.0,36.0943,36.1067,36.0445,36.0943,94300.0
2008-07-02 12:40:00,58.03,58.08,57.99,58.05,113900.0,36.088,36.1191,36.0632,36.1005,113900.0
2008-07-02 12:45:00,58.04,58.06,58.0,58.06,71300.0,36.0943,36.1067,36.0694,36.1067,71300.0
2008-07-02 12:50:00,58.06,58.14,58.05,58.08,68900.0,36.1067,36.1564,36.1005,36.1191,68900.0
2008-07-02 12:55:00,58.08,58.15,58.01,58.13,79000.0,36.1191,36.1627,36.0756,36.1502,79000.0
2008-07-02 13:00:00,58.14,58.14,57.92,57.94,82000.0,36.1564,36.1564,36.0196,36.0321,82000.0
2008-07-02 13:05:00,57.93,57.94,57.88,57.9,50200.0,36.0259,36.0321,35.9948,36.0072,50200.0
2008-07-02 13:10:00,57.9,57.99,57.9,57.97,56900.0,36.0072,36.0632,36.0072,36.0507,56900.0
2008-07-02 13:15:00,57.97,57.99,57.92,57.97,53100.0,36.0507,36.0632,36.0196,36.0507,53100.0
2008-07-02 13:20:00,57.97,58.03,57.93,58.0,66900.0,36.0507,36.088,36.0259,36.0694,66900.0
2008-07-02 13:25:00,58.0,58.09,57.97,58.01,71600.0,36.0694,36.1254,36.0507,36.0756,71600.0
2008-07-02 13:30:00,58.0,58.05,57.95,58.02,51000.0,36.0694,36.1005,36.0383,36.0818,51000.0
2008-07-02 13:35:00,58.01,58.02,57.91,57.95,47600.0,36.0756,36.0818,36.0134,36.0383,47600.0
2008-07-02 13:40:00,57.95,58.03,57.95,58.03,61400.0,36.0383,36.088,36.0383,36.088,61400.0
2008-07-02 13:45:00,58.03,58.09,57.95,58.08,92500.0,36.088,36.1254,36.0383,36.1191,92500.0
2008-07-02 13:50:00,58.09,58.22,58.06,58.2,121900.0,36.1254,36.2062,36.1067,36.1938,121900.0
2008-07-02 13:55:00,58.19,58.28,58.17,58.23,142600.0,36.1875,36.2435,36.1751,36.2124,142600.0
2008-07-02 14:00:00,58.24,58.25,58.17,58.22,70100.0,36.2186,36.2249,36.1751,36.2062,70100.0
2008-07-02 14:05:00,58.22,58.25,58.13,58.23,89300.0,36.2062,36.2249,36.1502,36.2124,89300.0
2008-07-02 14:10:00,58.23,58.23,58.18,58.18,61300.0,36.2124,36.2124,36.1813,36.1813,61300.0
2008-07-02 14:15:00,58.18,58.22,58.14,58.2,98600.0,36.1813,36.2062,36.1564,36.1938,98600.0
2008-07-02 14:20:00,58.2,58.2,58.03,58.03,123400.0,36.1938,36.1938,36.088,36.088,123400.0
2008-07-02 14:25:00,58.03,58.04,57.85,57.88,207900.0,36.088,36.0943,35.9761,35.9948,207900.0
2008-07-02 14:30:00,57.86,58.13,57.86,58.02,189800.0,35.9823,36.1502,35.9823,36.0818,189800.0
2008-07-02 14:35:00,58.02,58.04,57.82,57.86,209300.0,36.0818,36.0943,35.9574,35.9823,209300.0
2008-07-02 14:40:00,57.85,58.02,57.82,57.96,107900.0,35.9761,36.0818,35.9574,36.0445,107900.0
2008-07-02 14:45:00,57.97,58.07,57.97,58.03,71200.0,36.0507,36.1129,36.0507,36.088,71200.0
2008-07-02 14:50:00,58.03,58.09,57.89,57.89,125300.0,36.088,36.1254,36.001,36.001,125300.0
2008-07-02 14:55:00,57.89,58.01,57.85,57.97,108500.0,36.001,36.0756,35.9761,36.0507,108500.0
2008-07-02 15:00:00,57.95,57.99,57.88,57.99,81800.0,36.0383,36.0632,35.9948,36.0632,81800.0
2008-07-02 15:05:00,57.97,57.98,57.79,57.82,108500.0,36.0507,36.0569,35.9388,35.9574,108500.0
2008-07-02 15:10:00,57.82,57.95,57.78,57.93,111900.0,35.9574,36.0383,35.9326,36.0259,111900.0
2008-07-02 15:15:00,57.93,57.99,57.85,57.86,97100.0,36.0259,36.0632,35.9761,35.9823,97100.0
2008-07-02 15:20:00,57.86,57.96,57.83,57.84,119500.0,35.9823,36.0445,35.9637,35.9699,119500.0
2008-07-02 15:25:00,57.84,57.9,57.73,57.75,157900.0,35.9699,36.0072,35.9015,35.9139,157900.0
2008-07-02 15:30:00,57.75,57.76,57.57,57.58,235700.0,35.9139,35.9201,35.802,35.8082,235700.0
2008-07-02 15:35:00,57.57,57.65,57.53,57.64,218000.0,35.802,35.8517,35.7771,35.8455,218000.0
2008-07-02 15:40:00,57.63,57.7,57.54,57.68,188800.0,35.8393,35.8828,35.7833,35.8704,188800.0
2008-07-02 15:45:00,57.68,57.7,57.54,57.57,351000.0,35.8704,35.8828,35.7833,35.802,351000.0
2008-07-02 15:50:00,57.57,57.61,57.45,57.52,289300.0,35.802,35.8269,35.7273,35.7709,289300.0
2008-07-02 15:55:00,57.53,57.53,57.36,57.36,198700.0,35.7771,35.7771,35.6714,35.6714,198700.0
2008-07-03 08:35:00,57.41,57.41,57.41,57.41,100.0,35.7025,35.7025,35.7025,35.7025,100.0
2008-07-03 08:40:00,57.41,57.41,57.41,57.41,0.0,35.7025,35.7025,35.7025,35.7025,0.0
2008-07-03 08:45:00,57.41,57.41,57.41,57.41,0.0,35.7025,35.7025,35.7025,35.7025,0.0
2008-07-03 08:50:00,57.43,57.75,57.43,57.43,1900.0,35.7149,35.9139,35.7149,35.7149,1900.0
2008-07-03 08:55:00,57.43,57.43,57.43,57.43,0.0,35.7149,35.7149,35.7149,35.7149,0.0
2008-07-03 09:00:00,57.45,57.45,57.45,57.45,100.0,35.7273,35.7273,35.7273,35.7273,100.0
2008-07-03 09:05:00,57.45,57.45,57.45,57.45,0.0,35.7273,35.7273,35.7273,35.7273,0.0
2008-07-03 09:10:00,57.45,57.45,57.45,57.45,0.0,35.7273,35.7273,35.7273,35.7273,0.0
2008-07-03 09:15:00,57.45,57.45,57.45,57.45,0.0,35.7273,35.7273,35.7273,35.7273,0.0
2008-07-03 09:20:00,57.45,57.45,57.45,57.45,0.0,35.7273,35.7273,35.7273,35.7273,0.0
2008-07-03 09:25:00,57.45,57.45,57.45,57.45,0.0,35.7273,35.7273,35.7273,35.7273,0.0
2008-07-03 09:30:00,57.6,57.88,56.56,56.63,378100.0,35.8206,35.9948,35.1739,35.2174,378100.0
2008-07-03 09:35:00,56.63,56.88,56.5,56.54,215200.0,35.2174,35.3729,35.1366,35.1614,215200.0
2008-07-03 09:40:00,56.54,56.63,56.26,56.61,309700.0,35.1614,35.2174,34.9873,35.205,309700.0
2008-07-03 09:45:00,56.58,56.87,56.51,56.71,203400.0,35.1863,35.3667,35.1428,35.2672,203400.0
2008-07-03 09:50:00,56.7,56.91,56.7,56.91,100000.0,35.2609,35.3915,35.2609,35.3915,100000.0
2008-07-03 09:55:00,56.91,57.0,56.84,56.97,121600.0,35.3915,35.4475,35.348,35.4288,121600.0
2008-07-03 10:00:00,56.97,56.97,56.59,56.69,189900.0,35.4288,35.4288,35.1925,35.2547,189900.0
2008-07-03 10:05:00,56.7,56.97,56.59,56.92,298900.0,35.2609,35.4288,35.1925,35.3977,298900.0
2008-07-03 10:10:00,56.93,57.12,56.83,57.05,238200.0,35.404,35.5221,35.3418,35.4786,238200.0
2008-07-03 10:15:00,57.08,57.3,57.06,57.26,137200.0,35.4973,35.6341,35.4848,35.6092,137200.0
2008-07-03 10:20:00,57.25,57.46,57.22,57.37,163900.0,35.603,35.7336,35.5843,35.6776,163900.0
2008-07-03 10:25:00,57.37,57.47,57.29,57.43,155000.0,35.6776,35.7398,35.6278,35.7149,155000.0
2008-07-03 10:30:00,57.44,57.45,57.34,57.4,111100.0,35.7211,35.7273,35.6589,35.6963,111100.0
2008-07-03 10:35:00,57.42,57.42,57.22,57.24,123700.0,35.7087,35.7087,35.5843,35.5968,123700.0
2008-07-03 10:40:00,57.24,57.26,57.02,57.2,144400.0,35.5968,35.6092,35.4599,35.5719,144400.0
2008-07-03 10:45:00,57.2,57.24,57.09,57.16,135200.0,35.5719,35.5968,35.5035,35.547,135200.0
2008-07-03 10:50:00,57.17,57.24,57.11,57.2,104800.0,35.5532,35.5968,35.5159,35.5719,104800.0
2008-07-03 10:55:00,57.21,57.22,57.11,57.12,99100.0,35.5781,35.5843,35.5159,35.5221,99100.0
2008-07-03 11:00:00,57.12,57.24,57.07,57.16,107200.0,35.5221,35.5968,35.491,35.547,107200.0
2008-07-03 11:05:00,57.17,57.27,57.14,57.25,103700.0,35.5532,35.6154,35.5346,35.603,103700.0
2008-07-03 11:10:00,57.25,57.31,57.19,57.2,99400.0,35.603,35.6403,35.5657,35.5719,99400.0
2008-07-03 11:15:00,57.2,57.23,57.14,57.17,87100.0,35.5719,35.5905,35.5346,35.5532,87100.0
2008-07-03 11:20:00,57.17,57.2,57.11,57.12,144800.0,35.5532,35.5719,35.5159,35.5221,144800.0
2008-07-03 11:25:00,57.11,57.17,57.09,57.11,158100.0,35.5159,35.5532,35.5035,35.5159,158100.0
2008-07-03 11:30:00,57.12,57.13,56.99,57.06,122800.0,35.5221,35.5283,35.4413,35.4848,122800.0
2008-07-03 11:35:00,57.05,57.13,56.97,57.13,115600.0,35.4786,35.5283,35.4288,35.5283,115600.0
2008-07-03 11:40:00,57.12,57.26,57.06,57.16,111900.0,35.5221,35.6092,35.4848,35.547,111900.0
2008-07-03 11:45:00,57.15,57.19,57.08,57.12,91600.0,35.5408,35.5657,35.4973,35.5221,91600.0
2008-07-03 11:50:00,57.12,57.19,57.12,57.17,59200.0,35.5221,35.5657,35.5221,35.5532,59200.0
2008-07-03 11:55:00,57.18,57.29,57.17,57.28,76400.0,35.5594,35.6278,35.5532,35.6216,76400.0
2008-07-03 12:00:00,57.28,57.3,57.18,57.21,115600.0,35.6216,35.6341,35.5594,35.5781,115600.0
2008-07-03 12:05:00,57.21,57.25,57.07,57.13,83500.0,35.5781,35.603,35.491,35.5283,83500.0
2008-07-03 12:10:00,57.13,57.19,57.11,57.15,80400.0,35.5283,35.5657,35.5159,35.5408,80400.0
2008-07-03 12:15:00,57.15,57.37,57.13,57.36,69400.0,35.5408,35.6776,35.5283,35.6714,69400.0
2008-07-03 12:20:00,57.36,57.39,57.3,57.32,106900.0,35.6714,35.69,35.6341,35.6465,106900.0
2008-07-03 12:25:00,57.33,57.38,57.28,57.36,65000.0,35.6527,35.6838,35.6216,35.6714,65000.0
2008-07-03 12:30:00,57.36,57.37,57.18,57.2,91400.0,35.6714,35.6776,35.5594,35.5719,91400.0
2008-07-03 12:35:00,57.2,57.38,57.16,57.3,107300.0,35.5719,35.6838,35.547,35.6341,107300.0
2008-07-03 12:40:00,57.3,57.35,57.18,57.27,94000.0,35.6341,35.6652,35.5594,35.6154,94000.0
2008-07-03 12:45:00,57.27,57.43,57.27,57.33,133200.0,35.6154,35.7149,35.6154,35.6527,133200.0
2008-07-03 12:50:00,57.33,57.35,57.21,57.21,88400.0,35.6527,35.6652,35.5781,35.5781,88400.0
2008-07-03 12:55:00,57.21,57.27,57.14,57.23,146700.0,35.5781,35.6154,35.5346,35.5905,146700.0
2008-07-07 09:30:00,57.42,57.9,57.26,57.75,188600.0,35.7087,36.0072,35.6092,35.9139,188600.0
2008-07-07 09:35:00,57.74,57.77,57.36,57.49,116700.0,35.9077,35.9264,35.6714,35.7522,116700.0
2008-07-07 09:40:00,57.5,57.68,57.45,57.47,166000.0,35.7584,35.8704,35.7273,35.7398,166000.0
2008-07-07 09:45:00,57.5,57.68,57.48,57.63,97000.0,35.7584,35.8704,35.746,35.8393,97000.0
2008-07-07 09:50:00,57.61,57.78,57.59,57.65,100200.0,35.8269,35.9326,35.8144,35.8517,100200.0
2008-07-07 09:55:00,57.65,57.72,57.62,57.71,103700.0,35.8517,35.8953,35.8331,35.889,103700.0
2008-07-07 10:00:00,57.71,57.74,57.61,57.64,109400.0,35.889,35.9077,35.8269,35.8455,109400.0
2008-07-07 10:05:00,57.65,57.68,57.54,57.66,98700.0,35.8517,35.8704,35.7833,35.8579,98700.0
2008-07-07 10:10:00,57.66,57.71,57.59,57.66,49200.0,35.8579,35.889,35.8144,35.8579,49200.0
2008-07-07 10:15:00,57.68,57.68,57.6,57.65,60700.0,35.8704,35.8704,35.8206,35.8517,60700.0
2008-07-07 10:20:00,57.65,57.72,57.64,57.71,89400.0,35.8517,35.8953,35.8455,35.889,89400.0
2008-07-07 10:25:00,57.72,57.82,57.64,57.78,57700.0,35.8953,35.9574,35.8455,35.9326,57700.0
2008-07-07 10:30:00,57.79,57.84,57.73,57.82,82300.0,35.9388,35.9699,35.9015,35.9574,82300.0
2008-07-07 10:35:00,57.8,57.97,57.79,57.94,68800.0,35.945,36.0507,35.9388,36.0321,68800.0
2008-07-07 10:40:00,57.94,57.97,57.91,57.94,51900.0,36.0321,36.0507,36.0134,36.0321,51900.0
2008-07-07 10:45:00,57.95,58.01,57.87,57.87,93700.0,36.0383,36.0756,35.9885,35.9885,93700.0
2008-07-07 10:50:00,57.88,57.94,57.81,57.93,57300.0,35.9948,36.0321,35.9512,36.0259,57300.0
2008-07-07 10:55:00,57.93,57.94,57.79,57.82,127000.0,36.0259,36.0321,35.9388,35.9574,127000.0
2008-07-07 11:00:00,57.83,57.88,57.73,57.75,106100.0,35.9637,35.9948,35.9015,35.9139,106100.0
2008-07-07 11:05:00,57.74,57.76,57.58,57.63,79300.0,35.9077,35.9201,35.8082,35.8393,79300.0
2008-07-07 11:10:00,57.62,57.72,57.62,57.7,61000.0,35.8331,35.8953,35.8331,35.8828,61000.0
2008-07-07 11:15:00,57.71,57.86,57.7,57.85,47200.0,35.889,35.9823,35.8828,35.9761,47200.0
2008-07-07 11:20:00,57.85,57.88,57.81,57.83,114100.0,35.9761,35.9948,35.9512,35.9637,114100.0
2008-07-07 11:25:00,57.84,57.86,57.75,57.86,85300.0,35.9699,35.9823,35.9139,35.9823,85300.0
2008-07-07 11:30:00,57.86,57.92,57.83,57.86,68400.0,35.9823,36.0196,35.9637,35.9823,68400.0
2008-07-07 11:35:00,57.87,57.94,57.81,57.92,49200.0,35.9885,36.0321,35.9512,36.0196,49200.0
2008-07-07 11:40:00,57.92,57.93,57.8,57.83,72400.0,36.0196,36.0259,35.945,35.9637,72400.0
2008-07-07 11:45:00,57.83,57.96,57.83,57.93,76000.0,35.9637,36.0445,35.9637,36.0259,76000.0
2008-07-07 11:50:00,57.93,57.99,57.91,57.97,69500.0,36.0259,36.0632,36.0134,36.0507,69500.0
2008-07-07 11:55:00,57.97,58.0,57.95,57.99,44700.0,36.0507,36.0694,36.0383,36.0632,44700.0
2008-07-07 12:00:00,57.98,57.99,57.79,57.85,195200.0,36.0569,36.0632,35.9388,35.9761,195200.0
2008-07-07 12:05:00,57.85,57.92,57.78,57.8,48100.0,35.9761,36.0196,35.9326,35.945,48100.0
2008-07-07 12:10:00,57.82,57.86,57.72,57.73,43100.0,35.9574,35.9823,35.8953,35.9015,43100.0
2008-07-07 12:15:00,57.74,57.78,57.53,57.56,55100.0,35.9077,35.9326,35.7771,35.7958,55100.0
2008-07-07 12:20:00,57.55,57.57,57.34,57.37,131800.0,35.7895,35.802,35.6589,35.6776,131800.0
2008-07-07 12:25:00,57.37,57.42,57.26,57.3,76800.0,35.6776,35.7087,35.6092,35.6341,76800.0
2008-07-07 12:30:00,57.31,57.32,57.17,57.29,109500.0,35.6403,35.6465,35.5532,35.6278,109500.0
2008-07-07 12:35:00,57.3,57.37,57.28,57.34,49000.0,35.6341,35.6776,35.6216,35.6589,49000.0
2008-07-07 12:40:00,57.34,57.5,57.33,57.42,92100.0,35.6589,35.7584,35.6527,35.7087,92100.0
2008-07-07 12:45:00,57.42,57.46,57.39,57.4,51700.0,35.7087,35.7336,35.69,35.6963,51700.0
2008-07-07 12:50:00,57.41,57.52,57.38,57.44,68400.0,35.7025,35.7709,35.6838,35.7211,68400.0
2008-07-07 12:55:00,57.43,57.43,57.14,57.21,80800.0,35.7149,35.7149,35.5346,35.5781,80800.0
2008-07-07 13:00:00,57.22,57.25,57.04,57.23,136100.0,35.5843,35.603,35.4724,35.5905,136100.0
2008-07-07 13:05:00,57.23,57.31,57.12,57.22,78400.0,35.5905,35.6403,35.5221,35.5843,78400.0
2008-07-07 13:10:00,57.22,57.25,57.08,57.13,116200.0,35.5843,35.603,35.4973,35.5283,116200.0
2008-07-07 13:15:00,57.13,57.15,57.05,57.08,80200.0,35.5283,35.5408,35.4786,35.4973,80200.0
2008-07-07 13:20:00,57.09,57.16,57.02,57.07,65500.0,35.5035,35.547,35.4599,35.491,65500.0
2008-07-07 13:25:00,57.07,57.08,56.99,57.0,123000.0,35.491,35.4973,35.4413,35.4475,123000.0
2008-07-07 13:30:00,57.0,57.2,57.0,57.17,80900.0,35.4475,35.5719,35.4475,35.5532,80900.0
2008-07-07 13:35:00,57.17,57.21,56.99,57.02,69300.0,35.5532,35.5781,35.4413,35.4599,69300.0
2008-07-07 13:40:00,57.02,57.05,56.91,56.94,85500.0,35.4599,35.4786,35.3915,35.4102,85500.0
2008-07-07 13:45:00,56.95,57.04,56.92,56.92,50300.0,35.4164,35.4724,35.3977,35.3977,50300.0
2008-07-07 13:50:00,56.92,56.93,56.84,56.85,48100.0,35.3977,35.404,35.348,35.3542,48100.0
2008-07-07 13:55:00,56.85,56.95,56.83,56.9,89000.0,35.3542,35.4164,35.3418,35.3853,89000.0
2008-07-07 14:00:00,56.91,57.0,56.91,57.0,68000.0,35.3915,35.4475,35.3915,35.4475,68000.0
2008-07-07 14:05:00,57.01,57.01,56.64,56.84,135900.0,35.4537,35.4537,35.2236,35.348,135900.0
2008-07-07 14:10:00,56.83,56.99,56.77,56.93,251700.0,35.3418,35.4413,35.3045,35.404,251700.0
2008-07-07 14:15:00,56.93,57.03,56.86,56.98,87300.0,35.404,35.4662,35.3604,35.4351,87300.0
2008-07-07 14:20:00,56.98,57.11,56.98,57.03,81400.0,35.4351,35.5159,35.4351,35.4662,81400.0
2008-07-07 14:25:00,57.02,57.04,56.86,56.93,98100.0,35.4599,35.4724,35.3604,35.404,98100.0
2008-07-07 14:30:00,56.92,56.98,56.9,56.96,55800.0,35.3977,35.4351,35.3853,35.4226,55800.0
2008-07-07 14:35:00,56.96,56.97,56.82,56.92,110200.0,35.4226,35.4288,35.3356,35.3977,110200.0
2008-07-07 14:40:00,56.91,56.92,56.78,56.78,59900.0,35.3915,35.3977,35.3107,35.3107,59900.0
2008-07-07 14:45:00,56.78,56.84,56.73,56.81,74200.0,35.3107,35.348,35.2796,35.3293,74200.0
2008-07-07 14:50:00,56.82,56.94,56.81,56.88,87000.0,35.3356,35.4102,35.3293,35.3729,87000.0
2008-07-07 14:55:00,56.89,56.98,56.85,56.97,78500.0,35.3791,35.4351,35.3542,35.4288,78500.0
2008-07-07 15:00:00,56.97,57.19,56.96,57.12,94200.0,35.4288,35.5657,35.4226,35.5221,94200.0
2008-07-07 15:05:00,57.12,57.18,57.07,57.15,67800.0,35.5221,35.5594,35.491,35.5408,67800.0
2008-07-07 15:10:00,57.15,57.21,57.1,57.12,158600.0,35.5408,35.5781,35.5097,35.5221,158600.0
2008-07-07 15:15:00,57.12,57.23,57.08,57.22,148000.0,35.5221,35.5905,35.4973,35.5843,148000.0
2008-07-07 15:20:00,57.22,57.24,57.07,57.16,95600.0,35.5843,35.5968,35.491,35.547,95600.0
2008-07-07 15:25:00,57.16,57.45,57.09,57.42,139500.0,35.547,35.7273,35.5035,35.7087,139500.0
2008-07-07 15:30:00,57.43,57.47,57.33,57.42,133000.0,35.7149,35.7398,35.6527,35.7087,133000.0
2008-07-07 15:35:00,57.42,57.51,57.31,57.5,235000.0,35.7087,35.7647,35.6403,35.7584,235000.0
2008-07-07 15:40:00,57.49,57.53,57.39,57.45,221600.0,35.7522,35.7771,35.69,35.7273,221600.0
2008-07-07 15:45:00,57.44,57.48,57.36,57.39,157100.0,35.7211,35.746,35.6714,35.69,157100.0
2008-07-07 15:50:00,57.39,57.47,57.24,57.25,160800.0,35.69,35.7398,35.5968,35.603,160800.0
2008-07-07 15:55:00,57.25,57.37,57.25,57.32,149600.0,35.603,35.6776,35.603,35.6465,149600.0
2008-07-08 09:30:00,57.7,57.7,57.42,57.49,216500.0,35.8828,35.8828,35.7087,35.7522,216500.0
2008-07-08 09:35:00,57.49,57.68,57.41,57.66,152700.0,35.7522,35.8704,35.7025,35.8579,152700.0
2008-07-08 09:40:00,57.67,57.75,57.65,57.72,148900.0,35.8642,35.9139,35.8517,35.8953,148900.0
2008-07-08 09:45:00,57.71,57.75,57.57,57.66,108600.0,35.889,35.9139,35.802,35.8579,108600.0
2008-07-08 09:50:00,57.65,57.75,57.51,57.73,143600.0,35.8517,35.9139,35.7647,35.9015,143600.0
2008-07-08 09:55:00,57.73,57.75,57.5,57.59,153200.0,35.9015,35.9139,35.7584,35.8144,153200.0
2008-07-08 10:00:00,57.59,57.62,57.42,57.57,136800.0,35.8144,35.8331,35.7087,35.802,136800.0
2008-07-08 10:05:00,57.57,57.75,57.53,57.72,102700.0,35.802,35.9139,35.7771,35.8953,102700.0
2008-07-08 10:10:00,57.72,57.81,57.52,57.57,169800.0,35.8953,35.9512,35.7709,35.802,169800.0
2008-07-08 10:15:00,57.56,57.63,57.46,57.55,75300.0,35.7958,35.8393,35.7336,35.7895,75300.0
2008-07-08 10:20:00,57.55,57.63,57.46,57.62,113500.0,35.7895,35.8393,35.7336,35.8331,113500.0
2008-07-08 10:25:00,57.61,57.73,57.53,57.69,75500.0,35.8269,35.9015,35.7771,35.8766,75500.0
2008-07-08 10:30:00,57.67,57.76,57.59,57.67,79200.0,35.8642,35.9201,35.8144,35.8642,79200.0
2008-07-08 10:35:00,57.69,57.71,57.47,57.53,77100.0,35.8766,35.889,35.7398,35.7771,77100.0
2008-07-08 10:40:00,57.51,57.52,57.42,57.44,60700.0,35.7647,35.7709,35.7087,35.7211,60700.0
2008-07-08 10:45:00,57.41,57.47,57.33,57.47,90100.0,35.7025,35.7398,35.6527,35.7398,90100.0
2008-07-08 10:50:00,57.46,57.57,57.44,57.5,69800.0,35.7336,35.802,35.7211,35.7584,69800.0
2008-07-08 10:55:00,57.49,57.68,57.48,57.59,72300.0,35.7522,35.8704,35.746,35.8144,72300.0
2008-07-08 11:00:00,57.6,57.74,57.59,57.74,194700.0,35.8206,35.9077,35.8144,35.9077,194700.0
2008-07-08 11:05:00,57.73,57.77,57.58,57.73,159300.0,35.9015,35.9264,35.8082,35.9015,159300.0
2008-07-08 11:10:00,57.73,57.75,57.69,57.74,132100.0,35.9015,35.9139,35.8766,35.9077,132100.0
2008-07-08 11:15:00,57.74,57.8,57.65,57.66,109700.0,35.9077,35.945,35.8517,35.8579,109700.0
2008-07-08 11:20:00,57.65,57.77,57.65,57.67,55400.0,35.8517,35.9264,35.8517,35.8642,55400.0
2008-07-08 11:25:00,57.67,57.74,57.65,57.7,57500.0,35.8642,35.9077,35.8517,35.8828,57500.0
2008-07-08 11:30:00,57.69,57.71,57.64,57.68,48500.0,35.8766,35.889,35.8455,35.8704,48500.0
2008-07-08 11:35:00,57.68,57.74,57.68,57.68,45500.0,35.8704,35.9077,35.8704,35.8704,45500.0
2008-07-08 11:40:00,57.69,57.77,57.66,57.73,58300.0,35.8766,35.9264,35.8579,35.9015,58300.0
2008-07-08 11:45:00,57.72,57.77,57.65,57.67,70800.0,35.8953,35.9264,35.8517,35.8642,70800.0
2008-07-08 11:50:00,57.66,57.77,57.66,57.76,53900.0,35.8579,35.9264,35.8579,35.9201,53900.0
2008-07-08 11:55:00,57.76,57.78,57.7,57.75,39000.0,35.9201,35.9326,35.8828,35.9139,39000.0
2008-07-08 12:00:00,57.73,57.75,57.67,57.68,74400.0,35.9015,35.9139,35.8642,35.8704,74400.0
2008-07-08 12:05:00,57.68,57.75,57.67,57.69,85200.0,35.8704,35.9139,35.8642,35.8766,85200.0
2008-07-08 12:10:00,57.69,57.75,57.65,57.72,97200.0,35.8766,35.9139,35.8517,35.8953,97200.0
2008-07-08 12:15:00,57.71,57.75,57.7,57.72,65700.0,35.889,35.9139,35.8828,35.8953,65700.0
2008-07-08 12:20:00,57.71,57.76,57.68,57.71,91800.0,35.889,35.9201,35.8704,35.889,91800.0
2008-07-08 12:25:00,57.71,57.74,57.68,57.74,36300.0,35.889,35.9077,35.8704,35.9077,36300.0
2008-07-08 12:30:00,57.74,57.76,57.71,57.72,206100.0,35.9077,35.9201,35.889,35.8953,206100.0
2008-07-08 12:35:00,57.71,57.8,57.7,57.8,128300.0,35.889,35.945,35.8828,35.945,128300.0
2008-07-08 12:40:00,57.78,57.85,57.77,57.79,43600.0,35.9326,35.9761,35.9264,35.9388,43600.0
2008-07-08 12:45:00,57.8,57.82,57.75,57.75,80700.0,35.945,35.9574,35.9139,35.9139,80700.0
2008-07-08 12:50:00,57.75,57.8,57.74,57.78,82900.0,35.9139,35.945,35.9077,35.9326,82900.0
2008-07-08 12:55:00,57.78,57.79,57.74,57.76,65600.0,35.9326,35.9388,35.9077,35.9201,65600.0
2008-07-08 13:00:00,57.75,57.77,57.72,57.76,65500.0,35.9139,35.9264,35.8953,35.9201,65500.0
2008-07-08 13:05:00,57.75,57.78,57.74,57.74,109600.0,35.9139,35.9326,35.9077,35.9077,109600.0
2008-07-08 13:10:00,57.75,57.75,57.69,57.7,27900.0,35.9139,35.9139,35.8766,35.8828,27900.0
2008-07-08 13:15:00,57.7,57.72,57.64,57.71,82400.0,35.8828,35.8953,35.8455,35.889,82400.0
2008-07-08 13:20:00,57.7,57.75,57.68,57.73,53000.0,35.8828,35.9139,35.8704,35.9015,53000.0
2008-07-08 13:25:00,57.73,57.8,57.73,57.77,69000.0,35.9015,35.945,35.9015,35.9264,69000.0
2008-07-08 13:30:00,57.77,57.8,57.71,57.74,66800.0,35.9264,35.945,35.889,35.9077,66800.0
2008-07-08 13:35:00,57.73,57.77,57.65,57.7,71600.0,35.9015,35.9264,35.8517,35.8828,71600.0
2008-07-08 13:40:00,57.68,57.79,57.67,57.79,53900.0,35.8704,35.9388,35.8642,35.9388,53900.0
2008-07-08 13:45:00,57.79,57.84,57.77,57.81,68400.0,35.9388,35.9699,35.9264,35.9512,68400.0
2008-07-08 13:50:00,57.8,57.84,57.73,57.77,54900.0,35.945,35.9699,35.9015,35.9264,54900.0
2008-07-08 13:55:00,57.77,57.8,57.68,57.76,73400.0,35.9264,35.945,35.8704,35.9201,73400.0
2008-07-08 14:00:00,57.76,57.8,57.71,57.78,83600.0,35.9201,35.945,35.889,35.9326,83600.0
2008-07-08 14:05:00,57.78,57.82,57.73,57.79,85100.0,35.9326,35.9574,35.9015,35.9388,85100.0
2008-07-08 14:10:00,57.79,57.8,57.72,57.73,90500.0,35.9388,35.945,35.8953,35.9015,90500.0
2008-07-08 14:15:00,57.74,57.9,57.74,57.84,129200.0,35.9077,36.0072,35.9077,35.9699,129200.0
2008-07-08 14:20:00,57.85,57.9,57.73,57.76,107000.0,35.9761,36.0072,35.9015,35.9201,107000.0
2008-07-08 14:25:00,57.75,57.81,57.68,57.8,60700.0,35.9139,35.9512,35.8704,35.945,60700.0
2008-07-08 14:30:00,57.79,57.86,57.73,57.8,112600.0,35.9388,35.9823,35.9015,35.945,112600.0
2008-07-08 14:35:00,57.8,58.0,57.8,57.97,127300.0,35.945,36.0694,35.945,36.0507,127300.0
2008-07-08 14:40:00,57.95,58.1,57.95,58.05,122900.0,36.0383,36.1316,36.0383,36.1005,122900.0
2008-07-08 14:45:00,58.05,58.08,57.99,58.01,134800.0,36.1005,36.1191,36.0632,36.0756,134800.0
2008-07-08 14:50:00,58.01,58.06,57.97,58.01,129800.0,36.0756,36.1067,36.0507,36.0756,129800.0
2008-07-08 14:55:00,58.01,58.16,57.99,58.14,175900.0,36.0756,36.1689,36.0632,36.1564,175900.0
2008-07-08 15:00:00,58.14,58.18,58.0,58.1,179000.0,36.1564,36.1813,36.0694,36.1316,179000.0
2008-07-08 15:05:00,58.1,58.25,58.04,58.25,159900.0,36.1316,36.2249,36.0943,36.2249,159900.0
2008-07-08 15:10:00,58.25,58.41,58.24,58.39,272800.0,36.2249,36.3244,36.2186,36.3119,272800.0
2008-07-08 15:15:00,58.39,58.46,58.37,58.43,139800.0,36.3119,36.3555,36.2995,36.3368,139800.0
2008-07-08 15:20:00,58.43,58.49,58.33,58.45,200300.0,36.3368,36.3741,36.2746,36.3492,200300.0
2008-07-08 15:25:00,58.46,58.6,58.45,58.57,197800.0,36.3555,36.4425,36.3492,36.4239,197800.0
2008-07-08 15:30:00,58.56,58.66,58.51,58.65,351700.0,36.4176,36.4798,36.3865,36.4736,351700.0
2008-07-08 15:35:00,58.65,58.66,58.53,58.61,255800.0,36.4736,36.4798,36.399,36.4487,255800.0
2008-07-08 15:40:00,58.61,58.62,58.44,58.44,205100.0,36.4487,36.455,36.343,36.343,205100.0
2008-07-08 15:45:00,58.45,58.48,58.34,58.37,244000.0,36.3492,36.3679,36.2808,36.2995,244000.0
2008-07-08 15:50:00,58.38,58.54,58.36,58.5,277000.0,36.3057,36.4052,36.2933,36.3803,277000.0
2008-07-08 15:55:00,58.5,58.65,58.46,58.52,371300.0,36.3803,36.4736,36.3555,36.3928,371300.0
2008-07-09 09:30:00,58.7,58.7,58.55,58.57,179800.0,36.5047,36.5047,36.4114,36.4239,179800.0
2008-07-09 09:35:00,58.56,58.57,58.29,58.31,203100.0,36.4176,36.4239,36.2497,36.2622,203100.0
2008-07-09 09:40:00,58.31,58.54,58.28,58.54,145400.0,36.2622,36.4052,36.2435,36.4052,145400.0
2008-07-09 09:45:00,58.52,58.9,58.52,58.66,189800.0,36.3928,36.6291,36.3928,36.4798,189800.0
2008-07-09 09:50:00,58.71,58.8,58.52,58.59,284800.0,36.5109,36.5669,36.3928,36.4363,284800.0
2008-07-09 09:55:00,58.59,58.69,58.56,58.61,152900.0,36.4363,36.4985,36.4176,36.4487,152900.0
2008-07-09 10:00:00,58.61,58.86,58.57,58.58,151300.0,36.4487,36.6042,36.4239,36.4301,151300.0
2008-07-09 10:05:00,58.57,58.76,58.48,58.68,139700.0,36.4239,36.542,36.3679,36.4923,139700.0
2008-07-09 10:10:00,58.68,58.7,58.52,58.59,86300.0,36.4923,36.5047,36.3928,36.4363,86300.0
2008-07-09 10:15:00,58.58,58.75,58.58,58.73,46800.0,36.4301,36.5358,36.4301,36.5234,46800.0
2008-07-09 10:20:00,58.74,58.81,58.66,58.72,91500.0,36.5296,36.5731,36.4798,36.5171,91500.0
2008-07-09 10:25:00,58.72,58.83,58.72,58.81,49300.0,36.5171,36.5856,36.5171,36.5731,49300.0
2008-07-09 10:30:00,58.8,58.84,58.7,58.71,84600.0,36.5669,36.5918,36.5047,36.5109,84600.0
2008-07-09 10:35:00,58.68,58.72,58.5,58.51,109800.0,36.4923,36.5171,36.3803,36.3865,109800.0
2008-07-09 10:40:00,58.53,58.6,58.49,58.5,117700.0,36.399,36.4425,36.3741,36.3803,117700.0
2008-07-09 10:45:00,58.5,58.72,58.47,58.69,140700.0,36.3803,36.5171,36.3617,36.4985,140700.0
2008-07-09 10:50:00,58.69,58.83,58.69,58.8,152700.0,36.4985,36.5856,36.4985,36.5669,152700.0
2008-07-09 10:55:00,58.8,58.89,58.79,58.84,125400.0,36.5669,36.6229,36.5607,36.5918,125400.0
2008-07-09 11:00:00,58.84,59.07,58.83,59.07,180600.0,36.5918,36.7348,36.5856,36.7348,180600.0
2008-07-09 11:05:00,59.06,59.23,59.06,59.22,160400.0,36.7286,36.8343,36.7286,36.8281,160400.0
2008-07-09 11:10:00,59.23,59.24,59.13,59.13,113000.0,36.8343,36.8405,36.7721,36.7721,113000.0
2008-07-09 11:15:00,59.12,59.39,59.12,59.39,188800.0,36.7659,36.9338,36.7659,36.9338,188800.0
2008-07-09 11:20:00,59.39,59.45,59.32,59.42,145500.0,36.9338,36.9711,36.8903,36.9525,145500.0
2008-07-09 11:25:00,59.41,59.5,59.4,59.5,87200.0,36.9462,37.0022,36.94,37.0022,87200.0
2008-07-09 11:30:00,59.49,59.49,59.37,59.38,122200.0,36.996,36.996,36.9214,36.9276,122200.0
2008-07-09 11:35:00,59.37,59.38,59.24,59.26,91700.0,36.9214,36.9276,36.8405,36.853,91700.0
2008-07-09 11:40:00,59.26,59.4,59.26,59.31,200300.0,36.853,36.94,36.853,36.8841,200300.0
2008-07-09 11:45:00,59.31,59.42,59.29,59.3,111900.0,36.8841,36.9525,36.8716,36.8778,111900.0
2008-07-09 11:50:00,59.3,59.34,59.07,59.12,153800.0,36.8778,36.9027,36.7348,36.7659,153800.0
2008-07-09 11:55:00,59.12,59.2,59.04,59.08,150900.0,36.7659,36.8156,36.7161,36.741,150900.0
2008-07-09 12:00:00,59.07,59.09,58.95,58.97,64200.0,36.7348,36.7472,36.6602,36.6726,64200.0
2008-07-09 12:05:00,58.97,59.11,58.9,59.1,89000.0,36.6726,36.7597,36.6291,36.7535,89000.0
2008-07-09 12:10:00,59.11,59.15,59.07,59.11,59700.0,36.7597,36.7846,36.7348,36.7597,59700.0
2008-07-09 12:15:00,59.1,59.21,59.1,59.18,52200.0,36.7535,36.8219,36.7535,36.8032,52200.0
2008-07-09 12:20:00,59.18,59.26,59.16,59.26,68800.0,36.8032,36.853,36.7908,36.853,68800.0
2008-07-09 12:25:00,59.26,59.34,59.25,59.3,73100.0,36.853,36.9027,36.8467,36.8778,73100.0
2008-07-09 12:30:00,59.3,59.34,59.28,59.29,68600.0,36.8778,36.9027,36.8654,36.8716,68600.0
2008-07-09 12:35:00,59.28,59.28,59.01,59.09,66100.0,36.8654,36.8654,36.6975,36.7472,66100.0
2008-07-09 12:40:00,59.1,59.11,59.04,59.07,56400.0,36.7535,36.7597,36.7161,36.7348,56400.0
2008-07-09 12:45:00,59.08,59.1,59.01,59.06,82300.0,36.741,36.7535,36.6975,36.7286,82300.0
2008-07-09 12:50:00,59.05,59.16,59.02,59.08,80400.0,36.7224,36.7908,36.7037,36.741,80400.0
2008-07-09 12:55:00,59.09,59.19,59.09,59.13,71700.0,36.7472,36.8094,36.7472,36.7721,71700.0
2008-07-09 13:00:00,59.12,59.15,58.91,58.94,98400.0,36.7659,36.7846,36.6353,36.654,98400.0
2008-07-09 13:05:00,58.94,58.97,58.82,58.83,58500.0,36.654,36.6726,36.5793,36.5856,58500.0
2008-07-09 13:10:00,58.83,59.1,58.8,58.85,107700.0,36.5856,36.7535,36.5669,36.598,107700.0
2008-07-09 13:15:00,58.85,58.93,58.85,58.93,51600.0,36.598,36.6477,36.598,36.6477,51600.0
2008-07-09 13:20:00,58.95,58.99,58.89,58.93,69600.0,36.6602,36.6851,36.6229,36.6477,69600.0
2008-07-09 13:25:00,58.93,59.27,58.93,59.27,217100.0,36.6477,36.8592,36.6477,36.8592,217100.0
2008-07-09 13:30:00,59.26,59.31,59.16,59.23,131900.0,36.853,36.8841,36.7908,36.8343,131900.0
2008-07-09 13:35:00,59.22,59.22,59.15,59.17,111800.0,36.8281,36.8281,36.7846,36.797,111800.0
2008-07-09 13:40:00,59.17,59.22,59.17,59.17,55900.0,36.797,36.8281,36.797,36.797,55900.0
2008-07-09 13:45:00,59.16,59.17,58.9,59.13,48000.0,36.7908,36.797,36.6291,36.7721,48000.0
2008-07-09 13:50:00,59.13,59.15,59.07,59.11,62400.0,36.7721,36.7846,36.7348,36.7597,62400.0
2008-07-09 13:55:00,59.1,59.3,59.1,59.27,101200.0,36.7535,36.8778,36.7535,36.8592,101200.0
2008-07-09 14:00:00,59.28,59.29,59.1,59.27,98900.0,36.8654,36.8716,36.7535,36.8592,98900.0
2008-07-09 14:05:00,59.27,59.32,59.22,59.27,107200.0,36.8592,36.8903,36.8281,36.8592,107200.0
2008-07-09 14:10:00,59.26,59.32,58.9,59.27,99800.0,36.853,36.8903,36.6291,36.8592,99800.0
2008-07-09 14:15:00,59.27,59.29,59.14,59.14,121200.0,36.8592,36.8716,36.7783,36.7783,121200.0
2008-07-09 14:20:00,59.14,59.25,59.1,59.21,121100.0,36.7783,36.8467,36.7535,36.8219,121100.0
2008-07-09 14:25:00,59.2,59.22,59.16,59.21,53600.0,36.8156,36.8281,36.7908,36.8219,53600.0
2008-07-09 14:30:00,59.21,59.29,59.19,59.23,69600.0,36.8219,36.8716,36.8094,36.8343,69600.0
2008-07-09 14:35:00,59.23,59.27,59.17,59.22,80800.0,36.8343,36.8592,36.797,36.8281,80800.0
2008-07-09 14:40:00,59.22,59.36,59.22,59.24,105100.0,36.8281,36.9152,36.8281,36.8405,105100.0
2008-07-09 14:45:00,59.24,59.3,59.24,59.26,89400.0,36.8405,36.8778,36.8405,36.853,89400.0
2008-07-09 14:50:00,59.27,59.28,59.06,59.13,124400.0,36.8592,36.8654,36.7286,36.7721,124400.0
2008-07-09 14:55:00,59.13,59.2,59.1,59.15,87100.0,36.7721,36.8156,36.7535,36.7846,87100.0
2008-07-09 15:00:00,59.15,59.18,59.06,59.18,162500.0,36.7846,36.8032,36.7286,36.8032,162500.0
2008-07-09 15:05:00,59.17,59.18,59.1,59.1,192900.0,36.797,36.8032,36.7535,36.7535,192900.0
2008-07-09 15:10:00,59.11,59.14,59.09,59.1,113200.0,36.7597,36.7783,36.7472,36.7535,113200.0
2008-07-09 15:15:00,59.1,59.2,59.09,59.19,125700.0,36.7535,36.8156,36.7472,36.8094,125700.0
2008-07-09 15:20:00,59.19,59.28,59.17,59.21,151300.0,36.8094,36.8654,36.797,36.8219,151300.0
2008-07-09 15:25:00,59.21,59.27,59.19,59.26,115500.0,36.8219,36.8592,36.8094,36.853,115500.0
2008-07-09 15:30:00,59.25,59.33,59.19,59.31,200800.0,36.8467,36.8965,36.8094,36.8841,200800.0
2008-07-09 15:35:00,59.31,59.34,59.22,59.23,209800.0,36.8841,36.9027,36.8281,36.8343,209800.0
2008-07-09 15:40:00,59.22,59.24,59.1,59.12,226200.0,36.8281,36.8405,36.7535,36.7659,226200.0
2008-07-09 15:45:00,59.12,59.25,59.11,59.2,237200.0,36.7659,36.8467,36.7597,36.8156,237200.0
2008-07-09 15:50:00,59.21,59.27,59.19,59.25,418900.0,36.8219,36.8592,36.8094,36.8467,418900.0
2008-07-09 15:55:00,59.25,59.29,59.22,59.25,452500.0,36.8467,36.8716,36.8281,36.8467,452500.0
2008-07-10 09:30:00,59.14,59.14,58.59,58.87,240900.0,36.7783,36.7783,36.4363,36.6104,240900.0
2008-07-10 09:35:00,58.87,58.93,58.55,58.92,122700.0,36.6104,36.6477,36.4114,36.6415,122700.0
2008-07-10 09:40:00,58.91,59.25,58.89,59.2,186000.0,36.6353,36.8467,36.6229,36.8156,186000.0
2008-07-10 09:45:00,59.22,59.3,58.98,59.12,135800.0,36.8281,36.8778,36.6788,36.7659,135800.0
2008-07-10 09:50:00,59.11,59.19,58.92,58.92,106700.0,36.7597,36.8094,36.6415,36.6415,106700.0
2008-07-10 09:55:00,58.94,59.26,58.89,58.98,145400.0,36.654,36.853,36.6229,36.6788,145400.0
2008-07-10 10:00:00,58.98,59.07,58.92,58.94,125000.0,36.6788,36.7348,36.6415,36.654,125000.0
2008-07-10 10:05:00,58.95,59.2,58.9,59.12,146900.0,36.6602,36.8156,36.6291,36.7659,146900.0
2008-07-10 10:10:00,59.12,59.17,58.9,59.01,132500.0,36.7659,36.797,36.6291,36.6975,132500.0
2008-07-10 10:15:00,59.0,59.11,58.96,59.07,155100.0,36.6913,36.7597,36.6664,36.7348,155100.0
2008-07-10 10:20:00,59.09,59.22,58.99,59.09,148000.0,36.7472,36.8281,36.6851,36.7472,148000.0
2008-07-10 10:25:00,59.1,59.23,59.04,59.18,98700.0,36.7535,36.8343,36.7161,36.8032,98700.0
2008-07-10 10:30:00,59.18,59.2,59.08,59.13,125100.0,36.8032,36.8156,36.741,36.7721,125100.0
2008-07-10 10:35:00,59.12,59.2,59.01,59.11,88200.0,36.7659,36.8156,36.6975,36.7597,88200.0
2008-07-10 10:40:00,59.11,59.19,59.04,59.11,108200.0,36.7597,36.8094,36.7161,36.7597,108200.0
2008-07-10 10:45:00,59.11,59.26,58.93,58.93,197400.0,36.7597,36.853,36.6477,36.6477,197400.0
2008-07-10 10:50:00,58.93,59.0,58.85,58.86,70700.0,36.6477,36.6913,36.598,36.6042,70700.0
2008-07-10 10:55:00,58.87,58.9,58.81,58.85,80000.0,36.6104,36.6291,36.5731,36.598,80000.0
2008-07-10 11:00:00,58.85,59.13,58.8,59.09,100500.0,36.598,36.7721,36.5669,36.7472,100500.0
2008-07-10 11:05:00,59.08,59.14,58.82,58.87,74200.0,36.741,36.7783,36.5793,36.6104,74200.0
2008-07-10 11:10:00,58.86,58.98,58.85,58.91,43000.0,36.6042,36.6788,36.598,36.6353,43000.0
2008-07-10 11:15:00,58.89,58.91,58.72,58.79,64000.0,36.6229,36.6353,36.5171,36.5607,64000.0
2008-07-10 11:20:00,58.8,58.85,58.71,58.72,108700.0,36.5669,36.598,36.5109,36.5171,108700.0
2008-07-10 11:25:00,58.71,58.72,58.49,58.54,97900.0,36.5109,36.5171,36.3741,36.4052,97900.0
2008-07-10 11:30:00,58.54,58.77,58.53,58.76,77000.0,36.4052,36.5482,36.399,36.542,77000.0
2008-07-10 11:35:00,58.77,58.8,58.73,58.74,63100.0,36.5482,36.5669,36.5234,36.5296,63100.0
2008-07-10 11:40:00,58.76,58.79,58.64,58.66,68300.0,36.542,36.5607,36.4674,36.4798,68300.0
2008-07-10 11:45:00,58.66,58.71,58.55,58.55,84900.0,36.4798,36.5109,36.4114,36.4114,84900.0
2008-07-10 11:50:00,58.56,58.62,58.55,58.61,51200.0,36.4176,36.455,36.4114,36.4487,51200.0
2008-07-10 11:55:00,58.61,58.61,58.5,58.61,66400.0,36.4487,36.4487,36.3803,36.4487,66400.0
2008-07-10 12:00:00,58.62,58.88,58.62,58.86,87000.0,36.455,36.6166,36.455,36.6042,87000.0
2008-07-10 12:05:00,58.84,58.95,58.84,58.89,46000.0,36.5918,36.6602,36.5918,36.6229,46000.0
2008-07-10 12:10:00,58.89,58.9,58.79,58.83,63700.0,36.6229,36.6291,36.5607,36.5856,63700.0
2008-07-10 12:15:00,58.84,58.93,58.84,58.87,54400.0,36.5918,36.6477,36.5918,36.6104,54400.0
2008-07-10 12:20:00,58.86,58.87,58.78,58.82,56500.0,36.6042,36.6104,36.5545,36.5793,56500.0
2008-07-10 12:25:00,58.83,58.9,58.82,58.87,69500.0,36.5856,36.6291,36.5793,36.6104,69500.0
2008-07-10 12:30:00,58.87,58.93,58.87,58.9,92100.0,36.6104,36.6477,36.6104,36.6291,92100.0
2008-07-10 12:35:00,58.9,59.0,58.9,59.0,102300.0,36.6291,36.6913,36.6291,36.6913,102300.0
2008-07-10 12:40:00,59.0,59.0,58.95,58.96,93700.0,36.6913,36.6913,36.6602,36.6664,93700.0
2008-07-10 12:45:00,58.97,58.98,58.85,58.85,61100.0,36.6726,36.6788,36.598,36.598,61100.0
2008-07-10 12:50:00,58.85,58.86,58.77,58.85,62300.0,36.598,36.6042,36.5482,36.598,62300.0
2008-07-10 12:55:00,58.85,58.88,58.78,58.85,145800.0,36.598,36.6166,36.5545,36.598,145800.0
2008-07-10 13:00:00,58.86,58.99,58.85,58.97,68000.0,36.6042,36.6851,36.598,36.6726,68000.0
2008-07-10 13:05:00,58.97,58.98,58.88,58.95,50000.0,36.6726,36.6788,36.6166,36.6602,50000.0
2008-07-10 13:10:00,58.95,59.1,58.93,59.1,119100.0,36.6602,36.7535,36.6477,36.7535,119100.0
2008-07-10 13:15:00,59.09,59.18,59.07,59.08,79300.0,36.7472,36.8032,36.7348,36.741,79300.0
2008-07-10 13:20:00,59.09,59.13,59.04,59.04,56900.0,36.7472,36.7721,36.7161,36.7161,56900.0
2008-07-10 13:25:00,59.03,59.09,59.0,59.08,72800.0,36.7099,36.7472,36.6913,36.741,72800.0
2008-07-10 13:30:00,59.08,59.17,59.07,59.15,46500.0,36.741,36.797,36.7348,36.7846,46500.0
2008-07-10 13:35:00,59.15,59.28,59.15,59.21,160700.0,36.7846,36.8654,36.7846,36.8219,160700.0
2008-07-10 13:40:00,59.22,59.23,59.05,59.07,49300.0,36.8281,36.8343,36.7224,36.7348,49300.0
2008-07-10 13:45:00,59.07,59.14,59.07,59.1,37000.0,36.7348,36.7783,36.7348,36.7535,37000.0
2008-07-10 13:50:00,59.11,59.17,59.06,59.11,59300.0,36.7597,36.797,36.7286,36.7597,59300.0
2008-07-10 13:55:00,59.11,59.15,59.0,59.01,60000.0,36.7597,36.7846,36.6913,36.6975,60000.0
2008-07-10 14:00:00,59.01,59.03,58.9,58.94,87500.0,36.6975,36.7099,36.6291,36.654,87500.0
2008-07-10 14:05:00,58.93,58.98,58.88,58.89,31200.0,36.6477,36.6788,36.6166,36.6229,31200.0
2008-07-10 14:10:00,58.89,58.93,58.82,58.82,54100.0,36.6229,36.6477,36.5793,36.5793,54100.0
2008-07-10 14:15:00,58.83,58.86,58.77,58.79,65800.0,36.5856,36.6042,36.5482,36.5607,65800.0
2008-07-10 14:20:00,58.8,58.94,58.79,58.84,89000.0,36.5669,36.654,36.5607,36.5918,89000.0
2008-07-10 14:25:00,58.84,58.84,58.5,58.59,188000.0,36.5918,36.5918,36.3803,36.4363,188000.0
2008-07-10 14:30:00,58.59,58.66,58.55,58.57,100300.0,36.4363,36.4798,36.4114,36.4239,100300.0
2008-07-10 14:35:00,58.57,58.65,58.51,58.56,64100.0,36.4239,36.4736,36.3865,36.4176,64100.0
2008-07-10 14:40:00,58.56,58.56,58.32,58.32,114900.0,36.4176,36.4176,36.2684,36.2684,114900.0
2008-07-10 14:45:00,58.32,58.43,58.26,58.26,130700.0,36.2684,36.3368,36.2311,36.2311,130700.0
2008-07-10 14:50:00,58.27,58.34,58.14,58.2,132300.0,36.2373,36.2808,36.1564,36.1938,132300.0
2008-07-10 14:55:00,58.2,58.39,58.14,58.28,185800.0,36.1938,36.3119,36.1564,36.2435,185800.0
2008-07-10 15:00:00,58.28,58.48,58.25,58.4,115300.0,36.2435,36.3679,36.2249,36.3181,115300.0
2008-07-10 15:05:00,58.4,58.59,58.34,58.54,124600.0,36.3181,36.4363,36.2808,36.4052,124600.0
2008-07-10 15:10:00,58.56,58.65,58.44,58.6,110400.0,36.4176,36.4736,36.343,36.4425,110400.0
2008-07-10 15:15:00,58.59,58.6,58.47,58.47,128800.0,36.4363,36.4425,36.3617,36.3617,128800.0
2008-07-10 15:20:00,58.48,58.64,58.42,58.49,180900.0,36.3679,36.4674,36.3306,36.3741,180900.0
2008-07-10 15:25:00,58.49,58.57,58.37,58.48,148100.0,36.3741,36.4239,36.2995,36.3679,148100.0
2008-07-10 15:30:00,58.45,58.49,58.31,58.37,153500.0,36.3492,36.3741,36.2622,36.2995,153500.0
2008-07-10 15:35:00,58.37,58.39,58.19,58.29,138900.0,36.2995,36.3119,36.1875,36.2497,138900.0
2008-07-10 15:40:00,58.3,58.42,58.2,58.3,175200.0,36.256,36.3306,36.1938,36.256,175200.0
2008-07-10 15:45:00,58.3,58.45,58.29,58.41,186500.0,36.256,36.3492,36.2497,36.3244,186500.0
2008-07-10 15:50:00,58.41,58.47,58.32,58.4,275500.0,36.3244,36.3617,36.2684,36.3181,275500.0
2008-07-10 15:55:00,58.4,58.51,58.32,58.44,264900.0,36.3181,36.3865,36.2684,36.343,264900.0
2008-07-11 09:30:00,57.88,58.12,57.63,57.85,174600.0,35.9948,36.144,35.8393,35.9761,174600.0
2008-07-11 09:35:00,57.85,57.92,57.55,57.66,87400.0,35.9761,36.0196,35.7895,35.8579,87400.0
2008-07-11 09:40:00,57.64,57.65,57.36,57.62,151700.0,35.8455,35.8517,35.6714,35.8331,151700.0
2008-07-11 09:45:00,57.61,58.36,57.56,58.17,283100.0,35.8269,36.2933,35.7958,36.1751,283100.0
2008-07-11 09:50:00,58.17,58.17,57.7,57.83,188000.0,36.1751,36.1751,35.8828,35.9637,188000.0
2008-07-11 09:55:00,57.81,57.86,57.38,57.42,114100.0,35.9512,35.9823,35.6838,35.7087,114100.0
2008-07-11 10:00:00,57.4,57.8,57.39,57.75,184300.0,35.6963,35.945,35.69,35.9139,184300.0
2008-07-11 10:05:00,57.74,57.8,57.67,57.76,80800.0,35.9077,35.945,35.8642,35.9201,80800.0
2008-07-11 10:10:00,57.75,57.84,57.69,57.72,94800.0,35.9139,35.9699,35.8766,35.8953,94800.0
2008-07-11 10:15:00,57.72,57.72,57.57,57.66,85600.0,35.8953,35.8953,35.802,35.8579,85600.0
2008-07-11 10:20:00,57.66,57.83,57.65,57.69,77100.0,35.8579,35.9637,35.8517,35.8766,77100.0
2008-07-11 10:25:00,57.7,57.78,57.29,57.54,153500.0,35.8828,35.9326,35.6278,35.7833,153500.0
2008-07-11 10:30:00,57.5,57.55,57.21,57.25,144400.0,35.7584,35.7895,35.5781,35.603,144400.0
2008-07-11 10:35:00,57.25,57.41,57.19,57.37,126800.0,35.603,35.7025,35.5657,35.6776,126800.0
2008-07-11 10:40:00,57.37,57.52,57.34,57.52,80000.0,35.6776,35.7709,35.6589,35.7709,80000.0
2008-07-11 10:45:00,57.49,57.7,57.49,57.56,75300.0,35.7522,35.8828,35.7522,35.7958,75300.0
2008-07-11 10:50:00,57.56,57.62,57.52,57.59,82500.0,35.7958,35.8331,35.7709,35.8144,82500.0
2008-07-11 10:55:00,57.61,57.64,57.53,57.53,73700.0,35.8269,35.8455,35.7771,35.7771,73700.0
2008-07-11 11:00:00,57.53,57.61,57.51,57.52,83700.0,35.7771,35.8269,35.7647,35.7709,83700.0
2008-07-11 11:05:00,57.52,57.57,57.51,57.53,76600.0,35.7709,35.802,35.7647,35.7771,76600.0
2008-07-11 11:10:00,57.53,57.58,57.51,57.52,104500.0,35.7771,35.8082,35.7647,35.7709,104500.0
2008-07-11 11:15:00,57.53,57.59,57.52,57.59,77800.0,35.7771,35.8144,35.7709,35.8144,77800.0
2008-07-11 11:20:00,57.58,57.63,57.53,57.62,125500.0,35.8082,35.8393,35.7771,35.8331,125500.0
2008-07-11 11:25:00,57.62,57.68,57.58,57.62,94100.0,35.8331,35.8704,35.8082,35.8331,94100.0
2008-07-11 11:30:00,57.61,57.66,57.53,57.58,99000.0,35.8269,35.8579,35.7771,35.8082,99000.0
2008-07-11 11:35:00,57.58,57.7,57.58,57.69,117100.0,35.8082,35.8828,35.8082,35.8766,117100.0
2008-07-11 11:40:00,57.68,57.82,57.67,57.8,79800.0,35.8704,35.9574,35.8642,35.945,79800.0
2008-07-11 11:45:00,57.81,57.81,57.65,57.65,54800.0,35.9512,35.9512,35.8517,35.8517,54800.0
2008-07-11 11:50:00,57.65,57.66,57.56,57.6,135800.0,35.8517,35.8579,35.7958,35.8206,135800.0
2008-07-11 11:55:00,57.6,57.7,57.57,57.69,67000.0,35.8206,35.8828,35.802,35.8766,67000.0
2008-07-11 12:00:00,57.68,57.81,57.63,57.81,77200.0,35.8704,35.9512,35.8393,35.9512,77200.0
2008-07-11 12:05:00,57.81,57.84,57.68,57.71,56500.0,35.9512,35.9699,35.8704,35.889,56500.0
2008-07-11 12:10:00,57.7,57.85,57.65,57.83,61700.0,35.8828,35.9761,35.8517,35.9637,61700.0
2008-07-11 12:15:00,57.84,57.85,57.8,57.81,136400.0,35.9699,35.9761,35.945,35.9512,136400.0
2008-07-11 12:20:00,57.81,57.83,57.8,57.82,84400.0,35.9512,35.9637,35.945,35.9574,84400.0
2008-07-11 12:25:00,57.82,57.84,57.8,57.82,84800.0,35.9574,35.9699,35.945,35.9574,84800.0
2008-07-11 12:30:00,57.82,57.82,57.55,57.63,257800.0,35.9574,35.9574,35.7895,35.8393,257800.0
2008-07-11 12:35:00,57.64,57.64,57.5,57.52,42900.0,35.8455,35.8455,35.7584,35.7709,42900.0
2008-07-11 12:40:00,57.5,57.62,57.5,57.6,53500.0,35.7584,35.8331,35.7584,35.8206,53500.0
2008-07-11 12:45:00,57.59,57.66,57.58,57.64,42100.0,35.8144,35.8579,35.8082,35.8455,42100.0
2008-07-11 12:50:00,57.64,57.66,57.52,57.53,56400.0,35.8455,35.8579,35.7709,35.7771,56400.0
2008-07-11 12:55:00,57.53,57.65,57.46,57.6,137600.0,35.7771,35.8517,35.7336,35.8206,137600.0
2008-07-11 13:00:00,57.58,57.6,57.47,57.54,74200.0,35.8082,35.8206,35.7398,35.7833,74200.0
2008-07-11 13:05:00,57.52,57.54,57.41,57.45,36200.0,35.7709,35.7833,35.7025,35.7273,36200.0
2008-07-11 13:10:00,57.44,57.45,57.33,57.39,51300.0,35.7211,35.7273,35.6527,35.69,51300.0
2008-07-11 13:15:00,57.4,57.52,57.38,57.51,64000.0,35.6963,35.7709,35.6838,35.7647,64000.0
2008-07-11 13:20:00,57.51,57.56,57.4,57.52,76800.0,35.7647,35.7958,35.6963,35.7709,76800.0
2008-07-11 13:25:00,57.51,57.58,57.47,57.58,66300.0,35.7647,35.8082,35.7398,35.8082,66300.0
2008-07-11 13:30:00,57.57,57.69,57.56,57.57,57100.0,35.802,35.8766,35.7958,35.802,57100.0
2008-07-11 13:35:00,57.58,57.68,57.53,57.65,83200.0,35.8082,35.8704,35.7771,35.8517,83200.0
2008-07-11 13:40:00,57.65,57.7,57.61,57.65,136900.0,35.8517,35.8828,35.8269,35.8517,136900.0
2008-07-11 13:45:00,57.63,57.63,57.4,57.43,112900.0,35.8393,35.8393,35.6963,35.7149,112900.0
2008-07-11 13:50:00,57.44,57.45,57.35,57.39,76500.0,35.7211,35.7273,35.6652,35.69,76500.0
2008-07-11 13:55:00,57.38,57.42,57.33,57.38,119200.0,35.6838,35.7087,35.6527,35.6838,119200.0
2008-07-11 14:00:00,57.38,57.4,57.25,57.33,103400.0,35.6838,35.6963,35.603,35.6527,103400.0
2008-07-11 14:05:00,57.33,57.55,57.32,57.43,104100.0,35.6527,35.7895,35.6465,35.7149,104100.0
2008-07-11 14:10:00,57.44,57.53,57.43,57.51,74000.0,35.7211,35.7771,35.7149,35.7647,74000.0
2008-07-11 14:15:00,57.52,57.54,57.45,57.5,98400.0,35.7709,35.7833,35.7273,35.7584,98400.0
2008-07-11 14:20:00,57.5,57.52,57.29,57.29,133000.0,35.7584,35.7709,35.6278,35.6278,133000.0
2008-07-11 14:25:00,57.28,57.44,57.27,57.35,115300.0,35.6216,35.7211,35.6154,35.6652,115300.0
2008-07-11 14:30:00,57.37,57.39,57.24,57.25,65700.0,35.6776,35.69,35.5968,35.603,65700.0
2008-07-11 14:35:00,57.25,57.38,57.24,57.3,76100.0,35.603,35.6838,35.5968,35.6341,76100.0
2008-07-11 14:40:00,57.29,57.38,57.23,57.38,85700.0,35.6278,35.6838,35.5905,35.6838,85700.0
2008-07-11 14:45:00,57.38,57.71,57.37,57.71,123400.0,35.6838,35.889,35.6776,35.889,123400.0
2008-07-11 14:50:00,57.71,57.84,57.48,57.56,242700.0,35.889,35.9699,35.746,35.7958,242700.0
2008-07-11 14:55:00,57.56,57.79,57.5,57.68,133600.0,35.7958,35.9388,35.7584,35.8704,133600.0
2008-07-11 15:00:00,57.69,58.0,57.62,57.92,284200.0,35.8766,36.0694,35.8331,36.0196,284200.0
2008-07-11 15:05:00,57.92,57.94,57.67,57.8,200500.0,36.0196,36.0321,35.8642,35.945,200500.0
2008-07-11 15:10:00,57.8,57.84,57.36,57.4,167800.0,35.945,35.9699,35.6714,35.6963,167800.0
2008-07-11 15:15:00,57.37,57.48,57.35,57.48,127800.0,35.6776,35.746,35.6652,35.746,127800.0
2008-07-11 15:20:00,57.46,57.7,57.38,57.51,194100.0,35.7336,35.8828,35.6838,35.7647,194100.0
2008-07-11 15:25:00,57.51,57.63,57.3,57.52,167400.0,35.7647,35.8393,35.6341,35.7709,167400.0
2008-07-11 15:30:00,57.52,57.57,57.24,57.24,199900.0,35.7709,35.802,35.5968,35.5968,199900.0
2008-07-11 15:35:00,57.23,57.34,57.2,57.28,192300.0,35.5905,35.6589,35.5719,35.6216,192300.0
2008-07-11 15:40:00,57.28,57.38,57.24,57.37,158000.0,35.6216,35.6838,35.5968,35.6776,158000.0
2008-07-11 15:45:00,57.37,57.53,57.35,57.51,209300.0,35.6776,35.7771,35.6652,35.7647,209300.0
2008-07-11 15:50:00,57.52,57.61,57.47,57.51,229700.0,35.7709,35.8269,35.7398,35.7647,229700.0
2008-07-11 15:55:00,57.51,57.55,57.32,57.34,273000.0,35.7647,35.7895,35.6465,35.6589,273000.0
2008-07-14 09:30:00,57.91,58.2,57.69,57.96,145300.0,36.0134,36.1938,35.8766,36.0445,145300.0
2008-07-14 09:35:00,57.99,58.11,57.88,57.98,79300.0,36.0632,36.1378,35.9948,36.0569,79300.0
2008-07-14 09:40:00,57.98,58.31,57.98,58.13,168000.0,36.0569,36.2622,36.0569,36.1502,168000.0
2008-07-14 09:45:00,58.11,58.26,57.99,58.26,124400.0,36.1378,36.2311,36.0632,36.2311,124400.0
2008-07-14 09:50:00,58.25,58.41,58.21,58.37,204600.0,36.2249,36.3244,36.2,36.2995,204600.0
2008-07-14 09:55:00,58.36,58.4,58.16,58.23,116600.0,36.2933,36.3181,36.1689,36.2124,116600.0
2008-07-14 10:00:00,58.22,58.24,57.84,57.97,181100.0,36.2062,36.2186,35.9699,36.0507,181100.0
2008-07-14 10:05:00,57.96,58.06,57.93,58.04,148600.0,36.0445,36.1067,36.0259,36.0943,148600.0
2008-07-14 10:10:00,58.03,58.11,57.98,58.11,193500.0,36.088,36.1378,36.0569,36.1378,193500.0
2008-07-14 10:15:00,58.11,58.17,58.05,58.1,91800.0,36.1378,36.1751,36.1005,36.1316,91800.0
2008-07-14 10:20:00,58.1,58.13,57.75,57.75,128900.0,36.1316,36.1502,35.9139,35.9139,128900.0
2008-07-14 10:25:00,57.75,57.75,57.51,57.7,105500.0,35.9139,35.9139,35.7647,35.8828,105500.0
2008-07-14 10:30:00,57.71,57.86,57.69,57.78,67400.0,35.889,35.9823,35.8766,35.9326,67400.0
2008-07-14 10:35:00,57.78,57.9,57.73,57.77,91200.0,35.9326,36.0072,35.9015,35.9264,91200.0
2008-07-14 10:40:00,57.75,57.8,57.66,57.72,62000.0,35.9139,35.945,35.8579,35.8953,62000.0
2008-07-14 10:45:00,57.72,57.84,57.66,57.79,55100.0,35.8953,35.9699,35.8579,35.9388,55100.0
2008-07-14 10:50:00,57.79,58.05,57.76,57.99,50600.0,35.9388,36.1005,35.9201,36.0632,50600.0
2008-07-14 10:55:00,57.98,58.22,57.98,58.2,49200.0,36.0569,36.2062,36.0569,36.1938,49200.0
2008-07-14 11:00:00,58.19,58.24,58.01,58.04,59900.0,36.1875,36.2186,36.0756,36.0943,59900.0
2008-07-14 11:05:00,58.03,58.07,57.99,58.04,41800.0,36.088,36.1129,36.0632,36.0943,41800.0
2008-07-14 11:10:00,58.04,58.11,57.89,58.11,90200.0,36.0943,36.1378,36.001,36.1378,90200.0
2008-07-14 11:15:00,58.11,58.27,58.1,58.24,51800.0,36.1378,36.2373,36.1316,36.2186,51800.0
2008-07-14 11:20:00,58.24,58.25,57.87,57.87,68300.0,36.2186,36.2249,35.9885,35.9885,68300.0
2008-07-14 11:25:00,57.83,58.13,57.82,58.12,71300.0,35.9637,36.1502,35.9574,36.144,71300.0
2008-07-14 11:30:00,58.12,58.16,57.9,58.0,106100.0,36.144,36.1689,36.0072,36.0694,106100.0
2008-07-14 11:35:00,58.01,58.1,57.98,58.02,43000.0,36.0756,36.1316,36.0569,36.0818,43000.0
2008-07-14 11:40:00,58.02,58.08,58.0,58.05,42000.0,36.0818,36.1191,36.0694,36.1005,42000.0
2008-07-14 11:45:00,58.05,58.06,57.9,57.92,57400.0,36.1005,36.1067,36.0072,36.0196,57400.0
2008-07-14 11:50:00,57.93,57.94,57.77,57.77,48300.0,36.0259,36.0321,35.9264,35.9264,48300.0
2008-07-14 11:55:00,57.78,57.84,57.61,57.81,122600.0,35.9326,35.9699,35.8269,35.9512,122600.0
2008-07-14 12:00:00,57.81,57.96,57.75,57.81,85100.0,35.9512,36.0445,35.9139,35.9512,85100.0
2008-07-14 12:05:00,57.8,57.84,57.68,57.71,82300.0,35.945,35.9699,35.8704,35.889,82300.0
2008-07-14 12:10:00,57.71,57.81,57.71,57.72,100800.0,35.889,35.9512,35.889,35.8953,100800.0
2008-07-14 12:15:00,57.74,57.82,57.73,57.78,67900.0,35.9077,35.9574,35.9015,35.9326,67900.0
2008-07-14 12:20:00,57.78,57.87,57.73,57.82,90000.0,35.9326,35.9885,35.9015,35.9574,90000.0
2008-07-14 12:25:00,57.82,57.87,57.8,57.87,37300.0,35.9574,35.9885,35.945,35.9885,37300.0
2008-07-14 12:30:00,57.85,57.94,57.79,57.83,39600.0,35.9761,36.0321,35.9388,35.9637,39600.0
2008-07-14 12:35:00,57.82,57.82,57.71,57.8,45800.0,35.9574,35.9574,35.889,35.945,45800.0
2008-07-14 12:40:00,57.81,57.82,57.71,57.73,67100.0,35.9512,35.9574,35.889,35.9015,67100.0
2008-07-14 12:45:00,57.74,57.81,57.71,57.75,43400.0,35.9077,35.9512,35.889,35.9139,43400.0
2008-07-14 12:50:00,57.77,57.81,57.71,57.76,33200.0,35.9264,35.9512,35.889,35.9201,33200.0
2008-07-14 12:55:00,57.76,57.78,57.71,57.72,47500.0,35.9201,35.9326,35.889,35.8953,47500.0
2008-07-14 13:00:00,57.72,57.76,57.61,57.63,62000.0,35.8953,35.9201,35.8269,35.8393,62000.0
2008-07-14 13:05:00,57.64,57.71,57.52,57.67,98500.0,35.8455,35.889,35.7709,35.8642,98500.0
2008-07-14 13:10:00,57.68,57.72,57.6,57.69,43300.0,35.8704,35.8953,35.8206,35.8766,43300.0
2008-07-14 13:15:00,57.72,57.83,57.71,57.81,44800.0,35.8953,35.9637,35.889,35.9512,44800.0
2008-07-14 13:20:00,57.8,57.86,57.79,57.84,46900.0,35.945,35.9823,35.9388,35.9699,46900.0
2008-07-14 13:25:00,57.83,57.86,57.76,57.79,50500.0,35.9637,35.9823,35.9201,35.9388,50500.0
2008-07-14 13:30:00,57.8,57.92,57.73,57.91,73000.0,35.945,36.0196,35.9015,36.0134,73000.0
2008-07-14 13:35:00,57.91,57.96,57.81,57.94,48100.0,36.0134,36.0445,35.9512,36.0321,48100.0
2008-07-14 13:40:00,57.95,58.08,57.87,58.07,62200.0,36.0383,36.1191,35.9885,36.1129,62200.0
2008-07-14 13:45:00,58.07,58.16,58.03,58.14,122400.0,36.1129,36.1689,36.088,36.1564,122400.0
2008-07-14 13:50:00,58.13,58.18,58.01,58.02,119700.0,36.1502,36.1813,36.0756,36.0818,119700.0
2008-07-14 13:55:00,58.02,58.02,57.89,57.98,69900.0,36.0818,36.0818,36.001,36.0569,69900.0
2008-07-14 14:00:00,57.98,58.08,57.96,58.06,46600.0,36.0569,36.1191,36.0445,36.1067,46600.0
2008-07-14 14:05:00,58.04,58.26,58.04,58.21,80000.0,36.0943,36.2311,36.0943,36.2,80000.0
2008-07-14 14:10:00,58.2,58.26,58.1,58.1,60800.0,36.1938,36.2311,36.1316,36.1316,60800.0
2008-07-14 14:15:00,58.1,58.23,58.05,58.16,60600.0,36.1316,36.2124,36.1005,36.1689,60600.0
2008-07-14 14:20:00,58.17,58.18,58.08,58.1,30400.0,36.1751,36.1813,36.1191,36.1316,30400.0
2008-07-14 14:25:00,58.1,58.21,58.09,58.17,57900.0,36.1316,36.2,36.1254,36.1751,57900.0
2008-07-14 14:30:00,58.16,58.28,58.15,58.27,49700.0,36.1689,36.2435,36.1627,36.2373,49700.0
2008-07-14 14:35:00,58.28,58.32,58.26,58.28,104300.0,36.2435,36.2684,36.2311,36.2435,104300.0
2008-07-14 14:40:00,58.29,58.29,58.15,58.15,63300.0,36.2497,36.2497,36.1627,36.1627,63300.0
2008-07-14 14:45:00,58.15,58.18,58.09,58.1,49100.0,36.1627,36.1813,36.1254,36.1316,49100.0
2008-07-14 14:50:00,58.1,58.13,58.02,58.09,83700.0,36.1316,36.1502,36.0818,36.1254,83700.0
2008-07-14 14:55:00,58.08,58.12,58.01,58.04,64100.0,36.1191,36.144,36.0756,36.0943,64100.0
2008-07-14 15:00:00,58.04,58.04,57.99,58.03,55900.0,36.0943,36.0943,36.0632,36.088,55900.0
2008-07-14 15:05:00,58.02,58.04,57.92,58.0,72900.0,36.0818,36.0943,36.0196,36.0694,72900.0
2008-07-14 15:10:00,58.0,58.01,57.92,57.95,60600.0,36.0694,36.0756,36.0196,36.0383,60600.0
2008-07-14 15:15:00,57.95,58.0,57.93,57.98,50400.0,36.0383,36.0694,36.0259,36.0569,50400.0
2008-07-14 15:20:00,57.98,58.31,57.98,58.22,127300.0,36.0569,36.2622,36.0569,36.2062,127300.0
2008-07-14 15:25:00,58.22,58.38,58.22,58.32,100700.0,36.2062,36.3057,36.2062,36.2684,100700.0
2008-07-14 15:30:00,58.32,58.5,58.28,58.46,164900.0,36.2684,36.3803,36.2435,36.3555,164900.0
2008-07-14 15:35:00,58.46,58.48,58.36,58.4,136700.0,36.3555,36.3679,36.2933,36.3181,136700.0
2008-07-14 15:40:00,58.4,58.4,58.23,58.3,180000.0,36.3181,36.3181,36.2124,36.256,180000.0
2008-07-14 15:45:00,58.31,58.39,58.26,58.39,124200.0,36.2622,36.3119,36.2311,36.3119,124200.0
2008-07-14 15:50:00,58.39,58.39,58.17,58.18,185600.0,36.3119,36.3119,36.1751,36.1813,185600.0
2008-07-14 15:55:00,58.18,58.23,58.1,58.15,230800.0,36.1813,36.2124,36.1316,36.1627,230800.0
2008-07-15 09:30:00,57.52,58.5,57.52,58.48,193300.0,35.7709,36.3803,35.7709,36.3679,193300.0
2008-07-15 09:35:00,58.46,58.46,57.75,57.75,178500.0,36.3555,36.3555,35.9139,35.9139,178500.0
2008-07-15 09:40:00,57.81,58.18,57.81,57.95,89000.0,35.9512,36.1813,35.9512,36.0383,89000.0
2008-07-15 09:45:00,57.94,58.13,57.82,58.12,100000.0,36.0321,36.1502,35.9574,36.144,100000.0
2008-07-15 09:50:00,58.12,58.12,57.82,57.96,131900.0,36.144,36.144,35.9574,36.0445,131900.0
2008-07-15 09:55:00,57.96,58.1,57.84,58.06,123100.0,36.0445,36.1316,35.9699,36.1067,123100.0
2008-07-15 10:00:00,58.05,58.18,57.72,57.88,180900.0,36.1005,36.1813,35.8953,35.9948,180900.0
2008-07-15 10:05:00,57.89,58.03,57.78,57.93,116200.0,36.001,36.088,35.9326,36.0259,116200.0
2008-07-15 10:10:00,57.9,57.97,57.8,57.94,102500.0,36.0072,36.0507,35.945,36.0321,102500.0
2008-07-15 10:15:00,57.93,57.97,57.83,57.86,51400.0,36.0259,36.0507,35.9637,35.9823,51400.0
2008-07-15 10:20:00,57.83,57.92,57.68,57.68,74000.0,35.9637,36.0196,35.8704,35.8704,74000.0
2008-07-15 10:25:00,57.69,57.7,57.55,57.59,105700.0,35.8766,35.8828,35.7895,35.8144,105700.0
2008-07-15 10:30:00,57.55,57.63,57.38,57.42,79200.0,35.7895,35.8393,35.6838,35.7087,79200.0
2008-07-15 10:35:00,57.41,57.51,57.33,57.37,73600.0,35.7025,35.7647,35.6527,35.6776,73600.0
2008-07-15 10:40:00,57.38,57.56,57.34,57.53,92700.0,35.6838,35.7958,35.6589,35.7771,92700.0
2008-07-15 10:45:00,57.51,57.77,57.44,57.7,73900.0,35.7647,35.9264,35.7211,35.8828,73900.0
2008-07-15 10:50:00,57.69,57.72,57.58,57.69,115900.0,35.8766,35.8953,35.8082,35.8766,115900.0
2008-07-15 10:55:00,57.71,57.71,57.6,57.6,42900.0,35.889,35.889,35.8206,35.8206,42900.0
2008-07-15 11:00:00,57.61,57.79,57.59,57.79,66200.0,35.8269,35.9388,35.8144,35.9388,66200.0
2008-07-15 11:05:00,57.78,58.11,57.72,58.06,259400.0,35.9326,36.1378,35.8953,36.1067,259400.0
2008-07-15 11:10:00,58.07,58.07,57.85,57.97,193100.0,36.1129,36.1129,35.9761,36.0507,193100.0
2008-07-15 11:15:00,58.0,58.12,57.97,58.12,86600.0,36.0694,36.144,36.0507,36.144,86600.0
2008-07-15 11:20:00,58.12,58.3,58.1,58.27,101200.0,36.144,36.256,36.1316,36.2373,101200.0
2008-07-15 11:25:00,58.28,58.39,57.96,58.03,178000.0,36.2435,36.3119,36.0445,36.088,178000.0
2008-07-15 11:30:00,58.01,58.08,57.93,58.0,107600.0,36.0756,36.1191,36.0259,36.0694,107600.0
2008-07-15 11:35:00,58.01,58.16,57.99,58.1,120400.0,36.0756,36.1689,36.0632,36.1316,120400.0
2008-07-15 11:40:00,58.09,58.15,58.02,58.06,93900.0,36.1254,36.1627,36.0818,36.1067,93900.0
2008-07-15 11:45:00,58.05,58.17,58.0,58.11,158600.0,36.1005,36.1751,36.0694,36.1378,158600.0
2008-07-15 11:50:00,58.12,58.33,58.07,58.2,163900.0,36.144,36.2746,36.1129,36.1938,163900.0
2008-07-15 11:55:00,58.2,58.48,58.16,58.44,128600.0,36.1938,36.3679,36.1689,36.343,128600.0
2008-07-15 12:00:00,58.45,58.46,58.27,58.46,96400.0,36.3492,36.3555,36.2373,36.3555,96400.0
2008-07-15 12:05:00,58.46,58.5,58.31,58.46,152800.0,36.3555,36.3803,36.2622,36.3555,152800.0
2008-07-15 12:10:00,58.47,58.59,58.37,58.58,137700.0,36.3617,36.4363,36.2995,36.4301,137700.0
2008-07-15 12:15:00,58.58,58.66,58.46,58.62,84600.0,36.4301,36.4798,36.3555,36.455,84600.0
2008-07-15 12:20:00,58.61,58.7,58.56,58.57,73700.0,36.4487,36.5047,36.4176,36.4239,73700.0
2008-07-15 12:25:00,58.57,58.75,58.51,58.72,60800.0,36.4239,36.5358,36.3865,36.5171,60800.0
2008-07-15 12:30:00,58.74,59.0,58.74,58.99,123600.0,36.5296,36.6913,36.5296,36.6851,123600.0
2008-07-15 12:35:00,58.98,58.99,58.85,58.87,118600.0,36.6788,36.6851,36.598,36.6104,118600.0
2008-07-15 12:40:00,58.88,58.99,58.87,58.96,84200.0,36.6166,36.6851,36.6104,36.6664,84200.0
2008-07-15 12:45:00,58.96,58.98,58.67,58.68,94400.0,36.6664,36.6788,36.486,36.4923,94400.0
2008-07-15 12:50:00,58.66,58.83,58.66,58.8,65500.0,36.4798,36.5856,36.4798,36.5669,65500.0
2008-07-15 12:55:00,58.8,58.97,58.73,58.96,91800.0,36.5669,36.6726,36.5234,36.6664,91800.0
2008-07-15 13:00:00,58.97,59.0,58.89,58.93,154000.0,36.6726,36.6913,36.6229,36.6477,154000.0
2008-07-15 13:05:00,58.92,59.0,58.83,58.91,79900.0,36.6415,36.6913,36.5856,36.6353,79900.0
2008-07-15 13:10:00,58.92,58.97,58.81,58.87,49400.0,36.6415,36.6726,36.5731,36.6104,49400.0
2008-07-15 13:15:00,58.87,58.88,58.77,58.82,87300.0,36.6104,36.6166,36.5482,36.5793,87300.0
2008-07-15 13:20:00,58.82,58.83,58.69,58.79,71300.0,36.5793,36.5856,36.4985,36.5607,71300.0
2008-07-15 13:25:00,58.79,58.79,58.64,58.65,95600.0,36.5607,36.5607,36.4674,36.4736,95600.0
2008-07-15 13:30:00,58.65,58.69,58.61,58.62,153400.0,36.4736,36.4985,36.4487,36.455,153400.0
2008-07-15 13:35:00,58.63,58.64,58.52,58.56,74100.0,36.4612,36.4674,36.3928,36.4176,74100.0
2008-07-15 13:40:00,58.57,58.71,58.56,58.71,57600.0,36.4239,36.5109,36.4176,36.5109,57600.0
2008-07-15 13:45:00,58.71,58.85,58.67,58.77,67900.0,36.5109,36.598,36.486,36.5482,67900.0
2008-07-15 13:50:00,58.78,58.89,58.76,58.89,60300.0,36.5545,36.6229,36.542,36.6229,60300.0
2008-07-15 13:55:00,58.9,58.95,58.79,58.86,51800.0,36.6291,36.6602,36.5607,36.6042,51800.0
2008-07-15 14:00:00,58.85,58.95,58.82,58.91,103700.0,36.598,36.6602,36.5793,36.6353,103700.0
2008-07-15 14:05:00,58.92,58.95,58.87,58.92,121900.0,36.6415,36.6602,36.6104,36.6415,121900.0
2008-07-15 14:10:00,58.91,58.99,58.9,58.93,86100.0,36.6353,36.6851,36.6291,36.6477,86100.0
2008-07-15 14:15:00,58.92,59.12,58.91,59.05,128700.0,36.6415,36.7659,36.6353,36.7224,128700.0
2008-07-15 14:20:00,59.05,59.08,58.87,58.99,102000.0,36.7224,36.741,36.6104,36.6851,102000.0
2008-07-15 14:25:00,58.99,59.1,58.9,59.02,81300.0,36.6851,36.7535,36.6291,36.7037,81300.0
2008-07-15 14:30:00,59.02,59.18,59.01,59.14,127100.0,36.7037,36.8032,36.6975,36.7783,127100.0
2008-07-15 14:35:00,59.14,59.21,59.09,59.14,123000.0,36.7783,36.8219,36.7472,36.7783,123000.0
2008-07-15 14:40:00,59.14,59.19,59.08,59.13,109600.0,36.7783,36.8094,36.741,36.7721,109600.0
2008-07-15 14:45:00,59.12,59.16,59.09,59.16,78700.0,36.7659,36.7908,36.7472,36.7908,78700.0
2008-07-15 14:50:00,59.16,59.17,59.07,59.14,74400.0,36.7908,36.797,36.7348,36.7783,74400.0
2008-07-15 14:55:00,59.14,59.27,59.13,59.22,154400.0,36.7783,36.8592,36.7721,36.8281,154400.0
2008-07-15 15:00:00,59.23,59.4,59.17,59.27,206700.0,36.8343,36.94,36.797,36.8592,206700.0
2008-07-15 15:05:00,59.26,59.36,59.23,59.36,101500.0,36.853,36.9152,36.8343,36.9152,101500.0
2008-07-15 15:10:00,59.36,59.46,59.2,59.27,112800.0,36.9152,36.9773,36.8156,36.8592,112800.0
2008-07-15 15:15:00,59.28,59.28,59.13,59.26,127400.0,36.8654,36.8654,36.7721,36.853,127400.0
2008-07-15 15:20:00,59.25,59.26,59.13,59.15,88700.0,36.8467,36.853,36.7721,36.7846,88700.0
2008-07-15 15:25:00,59.15,59.15,58.99,59.0,117100.0,36.7846,36.7846,36.6851,36.6913,117100.0
2008-07-15 15:30:00,59.01,59.12,58.87,58.97,161200.0,36.6975,36.7659,36.6104,36.6726,161200.0
2008-07-15 15:35:00,58.98,59.08,58.94,58.94,145700.0,36.6788,36.741,36.654,36.654,145700.0
2008-07-15 15:40:00,58.96,59.0,58.59,58.73,365700.0,36.6664,36.6913,36.4363,36.5234,365700.0
2008-07-15 15:45:00,58.73,58.86,58.59,58.63,175900.0,36.5234,36.6042,36.4363,36.4612,175900.0
2008-07-15 15:50:00,58.64,58.77,58.6,58.68,137200.0,36.4674,36.5482,36.4425,36.4923,137200.0
2008-07-15 15:55:00,58.69,58.69,58.51,58.55,184300.0,36.4985,36.4985,36.3865,36.4114,184300.0
2008-07-16 09:30:00,58.52,58.98,58.2,58.94,189300.0,36.3928,36.6788,36.1938,36.654,189300.0
2008-07-16 09:35:00,58.94,58.94,58.48,58.56,78800.0,36.654,36.654,36.3679,36.4176,78800.0
2008-07-16 09:40:00,58.56,58.69,58.38,58.64,103900.0,36.4176,36.4985,36.3057,36.4674,103900.0
2008-07-16 09:45:00,58.63,58.78,58.6,58.73,59900.0,36.4612,36.5545,36.4425,36.5234,59900.0
2008-07-16 09:50:00,58.74,59.0,58.73,58.94,132100.0,36.5296,36.6913,36.5234,36.654,132100.0
2008-07-16 09:55:00,58.97,59.0,58.93,58.96,96100.0,36.6726,36.6913,36.6477,36.6664,96100.0
2008-07-16 10:00:00,58.95,59.0,58.76,58.94,117700.0,36.6602,36.6913,36.542,36.654,117700.0
2008-07-16 10:05:00,58.96,58.96,58.81,58.93,75700.0,36.6664,36.6664,36.5731,36.6477,75700.0
2008-07-16 10:10:00,58.93,58.94,58.86,58.92,53700.0,36.6477,36.654,36.6042,36.6415,53700.0
2008-07-16 10:15:00,58.9,58.98,58.88,58.92,59000.0,36.6291,36.6788,36.6166,36.6415,59000.0
2008-07-16 10:20:00,58.92,58.94,58.82,58.87,88900.0,36.6415,36.654,36.5793,36.6104,88900.0
2008-07-16 10:25:00,58.89,59.0,58.88,58.96,55800.0,36.6229,36.6913,36.6166,36.6664,55800.0
2008-07-16 10:30:00,58.98,58.99,58.83,58.83,81700.0,36.6788,36.6851,36.5856,36.5856,81700.0
2008-07-16 10:35:00,58.84,59.3,58.84,59.29,225000.0,36.5918,36.8778,36.5918,36.8716,225000.0
2008-07-16 10:40:00,59.29,59.78,59.29,59.78,247100.0,36.8716,37.1763,36.8716,37.1763,247100.0
2008-07-16 10:45:00,59.78,59.83,59.73,59.77,93900.0,37.1763,37.2074,37.1452,37.1701,93900.0
2008-07-16 10:50:00,59.77,59.82,59.12,59.38,393800.0,37.1701,37.2012,36.7659,36.9276,393800.0
2008-07-16 10:55:00,59.39,59.6,59.39,59.51,69700.0,36.9338,37.0644,36.9338,37.0084,69700.0
2008-07-16 11:00:00,59.53,59.56,58.97,59.56,487200.0,37.0209,37.0395,36.6726,37.0395,487200.0
2008-07-16 11:05:00,59.55,59.75,59.48,59.72,136100.0,37.0333,37.1577,36.9898,37.139,136100.0
2008-07-16 11:10:00,59.71,59.84,59.71,59.84,73200.0,37.1328,37.2137,37.1328,37.2137,73200.0
2008-07-16 11:15:00,59.82,59.9,59.7,59.88,177500.0,37.2012,37.251,37.1266,37.2385,177500.0
2008-07-16 11:20:00,59.88,59.9,59.78,59.81,137900.0,37.2385,37.251,37.1763,37.195,137900.0
2008-07-16 11:25:00,59.8,59.83,59.68,59.69,111700.0,37.1888,37.2074,37.1142,37.1204,111700.0
2008-07-16 11:30:00,59.68,59.79,59.68,59.76,49800.0,37.1142,37.1826,37.1142,37.1639,49800.0
2008-07-16 11:35:00,59.76,59.8,59.7,59.77,103300.0,37.1639,37.1888,37.1266,37.1701,103300.0
2008-07-16 11:40:00,59.78,59.83,59.72,59.73,101300.0,37.1763,37.2074,37.139,37.1452,101300.0
2008-07-16 11:45:00,59.73,59.83,59.73,59.77,50300.0,37.1452,37.2074,37.1452,37.1701,50300.0
2008-07-16 11:50:00,59.77,59.92,59.77,59.85,93500.0,37.1701,37.2634,37.1701,37.2199,93500.0
2008-07-16 11:55:00,59.85,59.93,59.85,59.91,55800.0,37.2199,37.2696,37.2199,37.2572,55800.0
2008-07-16 12:00:00,59.91,59.93,59.72,59.77,155600.0,37.2572,37.2696,37.139,37.1701,155600.0
2008-07-16 12:05:00,59.77,59.77,59.66,59.68,42700.0,37.1701,37.1701,37.1017,37.1142,42700.0
2008-07-16 12:10:00,59.66,59.75,59.55,59.67,92200.0,37.1017,37.1577,37.0333,37.1079,92200.0
2008-07-16 12:15:00,59.66,59.83,59.64,59.81,86500.0,37.1017,37.2074,37.0893,37.195,86500.0
2008-07-16 12:20:00,59.82,59.87,59.71,59.79,107300.0,37.2012,37.2323,37.1328,37.1826,107300.0
2008-07-16 12:25:00,59.79,59.93,59.79,59.89,52900.0,37.1826,37.2696,37.1826,37.2448,52900.0
2008-07-16 12:30:00,59.88,59.9,59.83,59.89,39000.0,37.2385,37.251,37.2074,37.2448,39000.0
2008-07-16 12:35:00,59.88,59.9,59.82,59.85,36500.0,37.2385,37.251,37.2012,37.2199,36500.0
2008-07-16 12:40:00,59.85,59.95,59.83,59.93,68200.0,37.2199,37.2821,37.2074,37.2696,68200.0
2008-07-16 12:45:00,59.93,59.95,59.83,59.85,100600.0,37.2696,37.2821,37.2074,37.2199,100600.0
2008-07-16 12:50:00,59.85,59.89,59.78,59.85,74600.0,37.2199,37.2448,37.1763,37.2199,74600.0
2008-07-16 12:55:00,59.84,59.89,59.82,59.87,40400.0,37.2137,37.2448,37.2012,37.2323,40400.0
2008-07-16 13:00:00,59.88,59.98,59.84,59.95,158900.0,37.2385,37.3007,37.2137,37.2821,158900.0
2008-07-16 13:05:00,59.95,59.97,59.92,59.94,58900.0,37.2821,37.2945,37.2634,37.2758,58900.0
2008-07-16 13:10:00,59.95,59.95,59.86,59.93,77200.0,37.2821,37.2821,37.2261,37.2696,77200.0
2008-07-16 13:15:00,59.93,59.96,59.9,59.91,49600.0,37.2696,37.2883,37.251,37.2572,49600.0
2008-07-16 13:20:00,59.9,59.98,59.9,59.98,112200.0,37.251,37.3007,37.251,37.3007,112200.0
2008-07-16 13:25:00,59.97,59.98,59.94,59.96,65600.0,37.2945,37.3007,37.2758,37.2883,65600.0
2008-07-16 13:30:00,59.96,59.96,59.9,59.91,59900.0,37.2883,37.2883,37.251,37.2572,59900.0
2008-07-16 13:35:00,59.91,59.94,59.85,59.88,60300.0,37.2572,37.2758,37.2199,37.2385,60300.0
2008-07-16 13:40:00,59.86,59.92,59.84,59.91,67400.0,37.2261,37.2634,37.2137,37.2572,67400.0
2008-07-16 13:45:00,59.91,59.93,59.87,59.92,63800.0,37.2572,37.2696,37.2323,37.2634,63800.0
2008-07-16 13:50:00,59.92,59.94,59.88,59.93,89000.0,37.2634,37.2758,37.2385,37.2696,89000.0
2008-07-16 13:55:00,59.93,59.95,59.92,59.93,34700.0,37.2696,37.2821,37.2634,37.2696,34700.0
2008-07-16 14:00:00,59.92,59.98,59.88,59.95,214600.0,37.2634,37.3007,37.2385,37.2821,214600.0
2008-07-16 14:05:00,59.95,59.95,59.88,59.9,107800.0,37.2821,37.2821,37.2385,37.251,107800.0
2008-07-16 14:10:00,59.9,59.98,59.9,59.98,147500.0,37.251,37.3007,37.251,37.3007,147500.0
2008-07-16 14:15:00,59.98,60.28,59.97,60.17,713900.0,37.3007,37.4873,37.2945,37.4189,713900.0
2008-07-16 14:20:00,60.17,60.26,60.1,60.21,119200.0,37.4189,37.4748,37.3753,37.4438,119200.0
2008-07-16 14:25:00,60.2,60.23,60.11,60.15,123200.0,37.4375,37.4562,37.3816,37.4064,123200.0
2008-07-16 14:30:00,60.16,60.23,60.12,60.18,60600.0,37.4127,37.4562,37.3878,37.4251,60600.0
2008-07-16 14:35:00,60.18,60.31,60.16,60.29,88900.0,37.4251,37.5059,37.4127,37.4935,88900.0
2008-07-16 14:40:00,60.29,60.34,60.18,60.18,89500.0,37.4935,37.5246,37.4251,37.4251,89500.0
2008-07-16 14:45:00,60.18,60.24,60.12,60.19,116200.0,37.4251,37.4624,37.3878,37.4313,116200.0
2008-07-16 14:50:00,60.19,60.28,60.15,60.28,94000.0,37.4313,37.4873,37.4064,37.4873,94000.0
2008-07-16 14:55:00,60.29,60.29,60.18,60.22,84500.0,37.4935,37.4935,37.4251,37.45,84500.0
2008-07-16 15:00:00,60.22,60.27,60.18,60.24,78900.0,37.45,37.4811,37.4251,37.4624,78900.0
2008-07-16 15:05:00,60.24,60.25,60.12,60.16,93900.0,37.4624,37.4686,37.3878,37.4127,93900.0
2008-07-16 15:10:00,60.16,60.16,60.02,60.09,152800.0,37.4127,37.4127,37.3256,37.3691,152800.0
2008-07-16 15:15:00,60.08,60.1,60.01,60.04,128600.0,37.3629,37.3753,37.3194,37.338,128600.0
2008-07-16 15:20:00,60.04,60.08,60.03,60.06,131100.0,37.338,37.3629,37.3318,37.3505,131100.0
2008-07-16 15:25:00,60.06,60.07,59.99,60.0,113500.0,37.3505,37.3567,37.3069,37.3132,113500.0
2008-07-16 15:30:00,59.99,60.01,59.96,60.0,147600.0,37.3069,37.3194,37.2883,37.3132,147600.0
2008-07-16 15:35:00,60.0,60.01,59.96,60.0,131100.0,37.3132,37.3194,37.2883,37.3132,131100.0
2008-07-16 15:40:00,60.0,60.03,59.98,60.02,253700.0,37.3132,37.3318,37.3007,37.3256,253700.0
2008-07-16 15:45:00,60.02,60.15,60.01,60.06,296800.0,37.3256,37.4064,37.3194,37.3505,296800.0
2008-07-16 15:50:00,60.06,60.15,60.05,60.13,211500.0,37.3505,37.4064,37.3443,37.394,211500.0
2008-07-16 15:55:00,60.13,60.19,60.09,60.16,301100.0,37.394,37.4313,37.3691,37.4127,301100.0
2008-07-17 09:30:00,59.8,59.8,59.2,59.38,329600.0,37.1888,37.1888,36.8156,36.9276,329600.0
2008-07-17 09:35:00,59.39,59.64,59.35,59.45,221400.0,36.9338,37.0893,36.9089,36.9711,221400.0
2008-07-17 09:40:00,59.44,59.52,59.17,59.24,150500.0,36.9649,37.0147,36.797,36.8405,150500.0
2008-07-17 09:45:00,59.25,59.53,59.23,59.51,342300.0,36.8467,37.0209,36.8343,37.0084,342300.0
2008-07-17 09:50:00,59.51,59.92,59.48,59.75,213700.0,37.0084,37.2634,36.9898,37.1577,213700.0
2008-07-17 09:55:00,59.75,59.76,59.61,59.66,115600.0,37.1577,37.1639,37.0706,37.1017,115600.0
2008-07-17 10:00:00,59.66,59.66,59.52,59.52,123300.0,37.1017,37.1017,37.0147,37.0147,123300.0
2008-07-17 10:05:00,59.52,59.57,59.3,59.36,182900.0,37.0147,37.0457,36.8778,36.9152,182900.0
2008-07-17 10:10:00,59.36,59.47,59.35,59.45,94600.0,36.9152,36.9836,36.9089,36.9711,94600.0
2008-07-17 10:15:00,59.46,59.55,59.42,59.44,120700.0,36.9773,37.0333,36.9525,36.9649,120700.0
2008-07-17 10:20:00,59.45,59.57,59.45,59.47,108900.0,36.9711,37.0457,36.9711,36.9836,108900.0
2008-07-17 10:25:00,59.47,59.47,59.17,59.17,113900.0,36.9836,36.9836,36.797,36.797,113900.0
2008-07-17 10:30:00,59.16,59.21,59.03,59.21,94800.0,36.7908,36.8219,36.7099,36.8219,94800.0
2008-07-17 10:35:00,59.22,59.67,59.22,59.52,142400.0,36.8281,37.1079,36.8281,37.0147,142400.0
2008-07-17 10:40:00,59.53,59.53,59.15,59.2,74700.0,37.0209,37.0209,36.7846,36.8156,74700.0
2008-07-17 10:45:00,59.2,59.37,59.13,59.3,104200.0,36.8156,36.9214,36.7721,36.8778,104200.0
2008-07-17 10:50:00,59.3,59.34,59.29,59.31,78100.0,36.8778,36.9027,36.8716,36.8841,78100.0
2008-07-17 10:55:00,59.31,59.35,59.3,59.34,90600.0,36.8841,36.9089,36.8778,36.9027,90600.0
2008-07-17 11:00:00,59.34,59.35,59.22,59.27,102100.0,36.9027,36.9089,36.8281,36.8592,102100.0
2008-07-17 11:05:00,59.27,59.28,59.05,59.05,75100.0,36.8592,36.8654,36.7224,36.7224,75100.0
2008-07-17 11:10:00,59.04,59.27,59.01,59.18,117100.0,36.7161,36.8592,36.6975,36.8032,117100.0
2008-07-17 11:15:00,59.18,59.27,59.16,59.25,73800.0,36.8032,36.8592,36.7908,36.8467,73800.0
2008-07-17 11:20:00,59.26,59.36,59.17,59.36,67500.0,36.853,36.9152,36.797,36.9152,67500.0
2008-07-17 11:25:00,59.37,59.6,59.35,59.55,86900.0,36.9214,37.0644,36.9089,37.0333,86900.0
2008-07-17 11:30:00,59.55,59.56,59.34,59.36,64800.0,37.0333,37.0395,36.9027,36.9152,64800.0
2008-07-17 11:35:00,59.34,59.39,59.25,59.3,117800.0,36.9027,36.9338,36.8467,36.8778,117800.0
2008-07-17 11:40:00,59.31,59.47,59.31,59.42,95900.0,36.8841,36.9836,36.8841,36.9525,95900.0
2008-07-17 11:45:00,59.43,59.46,59.32,59.43,87500.0,36.9587,36.9773,36.8903,36.9587,87500.0
2008-07-17 11:50:00,59.44,59.52,59.4,59.45,87000.0,36.9649,37.0147,36.94,36.9711,87000.0
2008-07-17 11:55:00,59.46,59.61,59.45,59.59,83400.0,36.9773,37.0706,36.9711,37.0582,83400.0
2008-07-17 12:00:00,59.59,59.59,59.52,59.57,65200.0,37.0582,37.0582,37.0147,37.0457,65200.0
2008-07-17 12:05:00,59.56,59.57,59.5,59.54,46500.0,37.0395,37.0457,37.0022,37.0271,46500.0
2008-07-17 12:10:00,59.53,59.63,59.52,59.61,62900.0,37.0209,37.0831,37.0147,37.0706,62900.0
2008-07-17 12:15:00,59.59,59.62,59.51,59.62,58800.0,37.0582,37.0768,37.0084,37.0768,58800.0
2008-07-17 12:20:00,59.61,59.71,59.6,59.69,38400.0,37.0706,37.1328,37.0644,37.1204,38400.0
2008-07-17 12:25:00,59.68,59.69,59.61,59.65,46800.0,37.1142,37.1204,37.0706,37.0955,46800.0
2008-07-17 12:30:00,59.65,59.69,59.63,59.63,38900.0,37.0955,37.1204,37.0831,37.0831,38900.0
2008-07-17 12:35:00,59.64,59.67,59.56,59.56,41200.0,37.0893,37.1079,37.0395,37.0395,41200.0
2008-07-17 12:40:00,59.55,59.56,59.52,59.55,30200.0,37.0333,37.0395,37.0147,37.0333,30200.0
2008-07-17 12:45:00,59.55,59.69,59.55,59.67,50200.0,37.0333,37.1204,37.0333,37.1079,50200.0
2008-07-17 12:50:00,59.67,59.76,59.67,59.73,51000.0,37.1079,37.1639,37.1079,37.1452,51000.0
2008-07-17 12:55:00,59.72,59.76,59.66,59.67,91200.0,37.139,37.1639,37.1017,37.1079,91200.0
2008-07-17 13:00:00,59.67,59.71,59.44,59.53,129600.0,37.1079,37.1328,36.9649,37.0209,129600.0
2008-07-17 13:05:00,59.53,59.72,59.52,59.72,66800.0,37.0209,37.139,37.0147,37.139,66800.0
2008-07-17 13:10:00,59.71,59.92,59.69,59.92,144600.0,37.1328,37.2634,37.1204,37.2634,144600.0
2008-07-17 13:15:00,59.91,60.24,59.88,60.23,188900.0,37.2572,37.4624,37.2385,37.4562,188900.0
2008-07-17 13:20:00,60.23,60.23,60.18,60.22,84700.0,37.4562,37.4562,37.4251,37.45,84700.0
2008-07-17 13:25:00,60.22,60.23,59.97,60.09,114000.0,37.45,37.4562,37.2945,37.3691,114000.0
2008-07-17 13:30:00,60.09,60.23,60.07,60.18,95600.0,37.3691,37.4562,37.3567,37.4251,95600.0
2008-07-17 13:35:00,60.18,60.47,60.14,60.46,225700.0,37.4251,37.6054,37.4002,37.5992,225700.0
2008-07-17 13:40:00,60.43,60.6,60.39,60.51,93900.0,37.5806,37.6863,37.5557,37.6303,93900.0
2008-07-17 13:45:00,60.49,60.64,60.47,60.61,149800.0,37.6179,37.7112,37.6054,37.6925,149800.0
2008-07-17 13:50:00,60.6,60.72,60.6,60.7,101800.0,37.6863,37.7609,37.6863,37.7485,101800.0
2008-07-17 13:55:00,60.7,60.82,60.68,60.69,114300.0,37.7485,37.8231,37.736,37.7423,114300.0
2008-07-17 14:00:00,60.69,60.72,60.54,60.65,118200.0,37.7423,37.7609,37.649,37.7174,118200.0
2008-07-17 14:05:00,60.66,60.81,60.65,60.79,81900.0,37.7236,37.8169,37.7174,37.8044,81900.0
2008-07-17 14:10:00,60.79,60.92,60.78,60.88,123900.0,37.8044,37.8853,37.7982,37.8604,123900.0
2008-07-17 14:15:00,60.88,60.97,60.87,60.95,141300.0,37.8604,37.9164,37.8542,37.9039,141300.0
2008-07-17 14:20:00,60.95,60.98,60.91,60.91,90300.0,37.9039,37.9226,37.8791,37.8791,90300.0
2008-07-17 14:25:00,60.9,60.95,60.87,60.89,104200.0,37.8729,37.9039,37.8542,37.8666,104200.0
2008-07-17 14:30:00,60.9,60.9,60.7,60.71,118300.0,37.8729,37.8729,37.7485,37.7547,118300.0
2008-07-17 14:35:00,60.71,60.71,60.64,60.65,91200.0,37.7547,37.7547,37.7112,37.7174,91200.0
2008-07-17 14:40:00,60.66,60.67,60.55,60.6,154500.0,37.7236,37.7298,37.6552,37.6863,154500.0
2008-07-17 14:45:00,60.6,60.66,60.57,60.6,65000.0,37.6863,37.7236,37.6676,37.6863,65000.0
2008-07-17 14:50:00,60.6,60.66,60.58,60.59,71800.0,37.6863,37.7236,37.6739,37.6801,71800.0
2008-07-17 14:55:00,60.59,60.6,60.4,60.48,117900.0,37.6801,37.6863,37.5619,37.6117,117900.0
2008-07-17 15:00:00,60.47,60.63,60.47,60.59,84500.0,37.6054,37.7049,37.6054,37.6801,84500.0
2008-07-17 15:05:00,60.59,60.62,60.42,60.42,147700.0,37.6801,37.6987,37.5743,37.5743,147700.0
2008-07-17 15:10:00,60.41,60.52,60.4,60.49,78000.0,37.5681,37.6365,37.5619,37.6179,78000.0
2008-07-17 15:15:00,60.48,60.56,60.45,60.47,85200.0,37.6117,37.6614,37.593,37.6054,85200.0
2008-07-17 15:20:00,60.48,60.54,60.44,60.45,94800.0,37.6117,37.649,37.5868,37.593,94800.0
2008-07-17 15:25:00,60.46,60.47,60.36,60.41,89400.0,37.5992,37.6054,37.537,37.5681,89400.0
2008-07-17 15:30:00,60.42,60.44,60.3,60.36,165600.0,37.5743,37.5868,37.4997,37.537,165600.0
2008-07-17 15:35:00,60.36,60.41,60.24,60.29,175000.0,37.537,37.5681,37.4624,37.4935,175000.0
2008-07-17 15:40:00,60.28,60.46,60.24,60.44,196400.0,37.4873,37.5992,37.4624,37.5868,196400.0
2008-07-17 15:45:00,60.43,60.48,60.38,60.4,139700.0,37.5806,37.6117,37.5495,37.5619,139700.0
2008-07-17 15:50:00,60.42,60.42,60.3,60.31,132100.0,37.5743,37.5743,37.4997,37.5059,132100.0
2008-07-17 15:55:00,60.31,60.36,60.25,60.33,207500.0,37.5059,37.537,37.4686,37.5184,207500.0
2008-07-18 09:30:00,60.41,60.55,60.03,60.22,1527700.0,37.5681,37.6552,37.3318,37.45,1527700.0
2008-07-18 09:35:00,60.2,60.48,60.08,60.31,225400.0,37.4375,37.6117,37.3629,37.5059,225400.0
2008-07-18 09:40:00,60.33,60.43,60.08,60.13,136300.0,37.5184,37.5806,37.3629,37.394,136300.0
2008-07-18 09:45:00,60.13,60.3,59.97,60.01,183900.0,37.394,37.4997,37.2945,37.3194,183900.0
2008-07-18 09:50:00,60.02,60.1,59.91,59.98,183500.0,37.3256,37.3753,37.2572,37.3007,183500.0
2008-07-18 09:55:00,60.0,60.13,59.94,60.08,116200.0,37.3132,37.394,37.2758,37.3629,116200.0
2008-07-18 10:00:00,60.1,60.15,59.99,60.11,93300.0,37.3753,37.4064,37.3069,37.3816,93300.0
2008-07-18 10:05:00,60.12,60.35,60.09,60.32,85100.0,37.3878,37.5308,37.3691,37.5122,85100.0
2008-07-18 10:10:00,60.31,60.38,60.21,60.25,78800.0,37.5059,37.5495,37.4438,37.4686,78800.0
2008-07-18 10:15:00,60.24,60.35,60.24,60.34,68600.0,37.4624,37.5308,37.4624,37.5246,68600.0
2008-07-18 10:20:00,60.31,60.37,60.28,60.28,98500.0,37.5059,37.5433,37.4873,37.4873,98500.0
2008-07-18 10:25:00,60.28,60.52,60.28,60.47,108000.0,37.4873,37.6365,37.4873,37.6054,108000.0
2008-07-18 10:30:00,60.46,60.49,60.28,60.29,68100.0,37.5992,37.6179,37.4873,37.4935,68100.0
2008-07-18 10:35:00,60.3,60.35,60.16,60.21,43800.0,37.4997,37.5308,37.4127,37.4438,43800.0
2008-07-18 10:40:00,60.2,60.31,60.19,60.29,27700.0,37.4375,37.5059,37.4313,37.4935,27700.0
2008-07-18 10:45:00,60.28,60.46,60.28,60.44,50400.0,37.4873,37.5992,37.4873,37.5868,50400.0
2008-07-18 10:50:00,60.44,60.46,60.37,60.41,52400.0,37.5868,37.5992,37.5433,37.5681,52400.0
2008-07-18 10:55:00,60.42,60.46,60.3,60.42,87400.0,37.5743,37.5992,37.4997,37.5743,87400.0
2008-07-18 11:00:00,60.42,60.5,60.42,60.49,111100.0,37.5743,37.6241,37.5743,37.6179,111100.0
2008-07-18 11:05:00,60.5,60.55,60.49,60.51,132100.0,37.6241,37.6552,37.6179,37.6303,132100.0
2008-07-18 11:10:00,60.52,60.59,60.48,60.59,129000.0,37.6365,37.6801,37.6117,37.6801,129000.0
2008-07-18 11:15:00,60.59,60.61,60.54,60.6,70800.0,37.6801,37.6925,37.649,37.6863,70800.0
2008-07-18 11:20:00,60.6,60.64,60.57,60.62,125600.0,37.6863,37.7112,37.6676,37.6987,125600.0
2008-07-18 11:25:00,60.62,61.0,60.56,60.58,113000.0,37.6987,37.935,37.6614,37.6739,113000.0
2008-07-18 11:30:00,60.58,60.62,60.54,60.59,62500.0,37.6739,37.6987,37.649,37.6801,62500.0
2008-07-18 11:35:00,60.57,60.65,60.55,60.55,63700.0,37.6676,37.7174,37.6552,37.6552,63700.0
2008-07-18 11:40:00,60.55,60.58,60.5,60.57,67600.0,37.6552,37.6739,37.6241,37.6676,67600.0
2008-07-18 11:45:00,60.57,60.57,60.47,60.49,63200.0,37.6676,37.6676,37.6054,37.6179,63200.0
2008-07-18 11:50:00,60.49,60.5,60.34,60.35,46300.0,37.6179,37.6241,37.5246,37.5308,46300.0
2008-07-18 11:55:00,60.35,60.4,60.28,60.37,60300.0,37.5308,37.5619,37.4873,37.5433,60300.0
2008-07-18 12:00:00,60.36,60.38,60.34,60.34,36500.0,37.537,37.5495,37.5246,37.5246,36500.0
2008-07-18 12:05:00,60.35,60.36,60.29,60.3,33700.0,37.5308,37.537,37.4935,37.4997,33700.0
2008-07-18 12:10:00,60.3,60.32,60.23,60.23,77500.0,37.4997,37.5122,37.4562,37.4562,77500.0
2008-07-18 12:15:00,60.23,60.27,60.22,60.26,29600.0,37.4562,37.4811,37.45,37.4748,29600.0
2008-07-18 12:20:00,60.28,60.48,60.27,60.48,58500.0,37.4873,37.6117,37.4811,37.6117,58500.0
2008-07-18 12:25:00,60.47,60.52,60.39,60.39,51800.0,37.6054,37.6365,37.5557,37.5557,51800.0
2008-07-18 12:30:00,60.39,60.4,60.29,60.32,56200.0,37.5557,37.5619,37.4935,37.5122,56200.0
2008-07-18 12:35:00,60.31,60.45,60.29,60.43,46100.0,37.5059,37.593,37.4935,37.5806,46100.0
2008-07-18 12:40:00,60.44,60.44,60.37,60.39,28800.0,37.5868,37.5868,37.5433,37.5557,28800.0
2008-07-18 12:45:00,60.4,60.42,60.34,60.35,27900.0,37.5619,37.5743,37.5246,37.5308,27900.0
2008-07-18 12:50:00,60.35,60.36,60.24,60.24,56600.0,37.5308,37.537,37.4624,37.4624,56600.0
2008-07-18 12:55:00,60.24,60.32,60.22,60.28,72100.0,37.4624,37.5122,37.45,37.4873,72100.0
2008-07-18 13:00:00,60.28,60.33,60.21,60.22,40900.0,37.4873,37.5184,37.4438,37.45,40900.0
2008-07-18 13:05:00,60.22,60.26,60.17,60.23,43500.0,37.45,37.4748,37.4189,37.4562,43500.0
2008-07-18 13:10:00,60.23,60.31,60.2,60.29,55600.0,37.4562,37.5059,37.4375,37.4935,55600.0
2008-07-18 13:15:00,60.28,60.33,60.25,60.31,21300.0,37.4873,37.5184,37.4686,37.5059,21300.0
2008-07-18 13:20:00,60.3,60.38,60.27,60.35,27600.0,37.4997,37.5495,37.4811,37.5308,27600.0
2008-07-18 13:25:00,60.35,60.36,60.24,60.33,37800.0,37.5308,37.537,37.4624,37.5184,37800.0
2008-07-18 13:30:00,60.32,60.42,60.25,60.41,44400.0,37.5122,37.5743,37.4686,37.5681,44400.0
2008-07-18 13:35:00,60.41,60.42,60.33,60.33,35900.0,37.5681,37.5743,37.5184,37.5184,35900.0
2008-07-18 13:40:00,60.33,60.41,60.26,60.28,44200.0,37.5184,37.5681,37.4748,37.4873,44200.0
2008-07-18 13:45:00,60.28,60.35,60.26,60.31,33300.0,37.4873,37.5308,37.4748,37.5059,33300.0
2008-07-18 13:50:00,60.3,60.36,60.27,60.27,31900.0,37.4997,37.537,37.4811,37.4811,31900.0
2008-07-18 13:55:00,60.27,60.34,60.27,60.33,19500.0,37.4811,37.5246,37.4811,37.5184,19500.0
2008-07-18 14:00:00,60.33,60.36,60.25,60.34,45400.0,37.5184,37.537,37.4686,37.5246,45400.0
2008-07-18 14:05:00,60.32,60.42,60.31,60.36,40600.0,37.5122,37.5743,37.5059,37.537,40600.0
2008-07-18 14:10:00,60.37,60.64,60.36,60.63,67000.0,37.5433,37.7112,37.537,37.7049,67000.0
2008-07-18 14:15:00,60.65,60.65,60.52,60.54,48900.0,37.7174,37.7174,37.6365,37.649,48900.0
2008-07-18 14:20:00,60.55,60.58,60.46,60.46,30900.0,37.6552,37.6739,37.5992,37.5992,30900.0
2008-07-18 14:25:00,60.46,60.49,60.41,60.41,31300.0,37.5992,37.6179,37.5681,37.5681,31300.0
2008-07-18 14:30:00,60.4,60.42,60.34,60.36,34300.0,37.5619,37.5743,37.5246,37.537,34300.0
2008-07-18 14:35:00,60.35,60.43,60.34,60.42,31300.0,37.5308,37.5806,37.5246,37.5743,31300.0
2008-07-18 14:40:00,60.42,60.51,60.42,60.45,34200.0,37.5743,37.6303,37.5743,37.593,34200.0
2008-07-18 14:45:00,60.45,60.46,60.38,60.38,29500.0,37.593,37.5992,37.5495,37.5495,29500.0
2008-07-18 14:50:00,60.38,60.4,60.23,60.29,45400.0,37.5495,37.5619,37.4562,37.4935,45400.0
2008-07-18 14:55:00,60.29,60.35,60.25,60.33,24100.0,37.4935,37.5308,37.4686,37.5184,24100.0
2008-07-18 15:00:00,60.34,60.34,60.27,60.33,42000.0,37.5246,37.5246,37.4811,37.5184,42000.0
2008-07-18 15:05:00,60.34,60.35,60.3,60.34,35700.0,37.5246,37.5308,37.4997,37.5246,35700.0
2008-07-18 15:10:00,60.34,60.45,60.33,60.4,57200.0,37.5246,37.593,37.5184,37.5619,57200.0
2008-07-18 15:15:00,60.41,60.43,60.29,60.31,56200.0,37.5681,37.5806,37.4935,37.5059,56200.0
2008-07-18 15:20:00,60.33,60.44,60.31,60.4,46400.0,37.5184,37.5868,37.5059,37.5619,46400.0
2008-07-18 15:25:00,60.4,60.43,60.36,60.41,42900.0,37.5619,37.5806,37.537,37.5681,42900.0
2008-07-18 15:30:00,60.41,60.52,60.4,60.49,86000.0,37.5681,37.6365,37.5619,37.6179,86000.0
2008-07-18 15:35:00,60.48,60.5,60.41,60.43,77100.0,37.6117,37.6241,37.5681,37.5806,77100.0
2008-07-18 15:40:00,60.44,60.49,60.39,60.42,123800.0,37.5868,37.6179,37.5557,37.5743,123800.0
2008-07-18 15:45:00,60.41,60.52,60.4,60.45,92400.0,37.5681,37.6365,37.5619,37.593,92400.0
2008-07-18 15:50:00,60.45,60.47,60.39,60.47,149400.0,37.593,37.6054,37.5557,37.6054,149400.0
2008-07-18 15:55:00,60.46,60.47,60.37,60.38,129400.0,37.5992,37.6054,37.5433,37.5495,129400.0
2008-07-21 09:30:00,60.36,60.9,60.27,60.43,262000.0,37.537,37.8729,37.4811,37.5806,262000.0
2008-07-21 09:35:00,60.43,60.9,60.42,60.9,114800.0,37.5806,37.8729,37.5743,37.8729,114800.0
2008-07-21 09:40:00,60.9,60.9,60.45,60.47,95400.0,37.8729,37.8729,37.593,37.6054,95400.0
2008-07-21 09:45:00,60.47,60.49,60.35,60.45,169200.0,37.6054,37.6179,37.5308,37.593,169200.0
2008-07-21 09:50:00,60.45,60.62,60.38,60.58,141800.0,37.593,37.6987,37.5495,37.6739,141800.0
2008-07-21 09:55:00,60.58,60.6,60.53,60.6,85700.0,37.6739,37.6863,37.6428,37.6863,85700.0
2008-07-21 10:00:00,60.61,60.64,60.5,60.53,172200.0,37.6925,37.7112,37.6241,37.6428,172200.0
2008-07-21 10:05:00,60.51,60.57,60.43,60.56,109300.0,37.6303,37.6676,37.5806,37.6614,109300.0
2008-07-21 10:10:00,60.53,60.58,60.51,60.55,35500.0,37.6428,37.6739,37.6303,37.6552,35500.0
2008-07-21 10:15:00,60.55,60.64,60.55,60.62,62500.0,37.6552,37.7112,37.6552,37.6987,62500.0
2008-07-21 10:20:00,60.62,60.64,60.36,60.42,81800.0,37.6987,37.7112,37.537,37.5743,81800.0
2008-07-21 10:25:00,60.42,60.57,60.41,60.48,101200.0,37.5743,37.6676,37.5681,37.6117,101200.0
2008-07-21 10:30:00,60.48,60.53,60.37,60.37,60600.0,37.6117,37.6428,37.5433,37.5433,60600.0
2008-07-21 10:35:00,60.37,60.47,60.3,60.32,89700.0,37.5433,37.6054,37.4997,37.5122,89700.0
2008-07-21 10:40:00,60.31,60.56,60.26,60.34,146600.0,37.5059,37.6614,37.4748,37.5246,146600.0
2008-07-21 10:45:00,60.34,60.41,60.04,60.05,199700.0,37.5246,37.5681,37.338,37.3443,199700.0
2008-07-21 10:50:00,60.07,60.08,59.98,60.0,140500.0,37.3567,37.3629,37.3007,37.3132,140500.0
2008-07-21 10:55:00,60.0,60.1,59.92,60.08,207600.0,37.3132,37.3753,37.2634,37.3629,207600.0
2008-07-21 11:00:00,60.08,60.09,59.97,60.04,139300.0,37.3629,37.3691,37.2945,37.338,139300.0
2008-07-21 11:05:00,60.03,60.19,59.99,60.16,39700.0,37.3318,37.4313,37.3069,37.4127,39700.0
2008-07-21 11:10:00,60.18,60.23,60.04,60.04,69100.0,37.4251,37.4562,37.338,37.338,69100.0
2008-07-21 11:15:00,60.04,60.12,60.0,60.02,47300.0,37.338,37.3878,37.3132,37.3256,47300.0
2008-07-21 11:20:00,60.02,60.11,60.0,60.06,48500.0,37.3256,37.3816,37.3132,37.3505,48500.0
2008-07-21 11:25:00,60.06,60.07,59.99,59.99,94000.0,37.3505,37.3567,37.3069,37.3069,94000.0
2008-07-21 11:30:00,60.0,60.2,59.93,59.97,99000.0,37.3132,37.4375,37.2696,37.2945,99000.0
2008-07-21 11:35:00,59.97,59.98,59.87,59.93,89200.0,37.2945,37.3007,37.2323,37.2696,89200.0
2008-07-21 11:40:00,59.92,59.93,59.81,59.87,56500.0,37.2634,37.2696,37.195,37.2323,56500.0
2008-07-21 11:45:00,59.87,59.88,59.75,59.76,64900.0,37.2323,37.2385,37.1577,37.1639,64900.0
2008-07-21 11:50:00,59.76,59.77,59.64,59.65,86300.0,37.1639,37.1701,37.0893,37.0955,86300.0
2008-07-21 11:55:00,59.65,59.66,59.51,59.56,71300.0,37.0955,37.1017,37.0084,37.0395,71300.0
2008-07-21 12:00:00,59.56,59.59,59.45,59.52,126700.0,37.0395,37.0582,36.9711,37.0147,126700.0
2008-07-21 12:05:00,59.52,59.55,59.47,59.51,99600.0,37.0147,37.0333,36.9836,37.0084,99600.0
2008-07-21 12:10:00,59.51,59.55,59.49,59.52,100100.0,37.0084,37.0333,36.996,37.0147,100100.0
2008-07-21 12:15:00,59.5,59.59,59.47,59.59,60800.0,37.0022,37.0582,36.9836,37.0582,60800.0
2008-07-21 12:20:00,59.58,59.78,59.58,59.76,59300.0,37.052,37.1763,37.052,37.1639,59300.0
2008-07-21 12:25:00,59.76,59.81,59.76,59.78,44600.0,37.1639,37.195,37.1639,37.1763,44600.0
2008-07-21 12:30:00,59.78,59.81,59.78,59.79,43900.0,37.1763,37.195,37.1763,37.1826,43900.0
2008-07-21 12:35:00,59.79,59.83,59.78,59.82,46200.0,37.1826,37.2074,37.1763,37.2012,46200.0
2008-07-21 12:40:00,59.82,59.95,59.82,59.94,47800.0,37.2012,37.2821,37.2012,37.2758,47800.0
2008-07-21 12:45:00,59.94,59.95,59.79,59.82,54900.0,37.2758,37.2821,37.1826,37.2012,54900.0
2008-07-21 12:50:00,59.83,59.87,59.75,59.75,29800.0,37.2074,37.2323,37.1577,37.1577,29800.0
2008-07-21 12:55:00,59.75,59.75,59.38,59.39,236500.0,37.1577,37.1577,36.9276,36.9338,236500.0
2008-07-21 13:00:00,59.4,59.4,59.19,59.33,203700.0,36.94,36.94,36.8094,36.8965,203700.0
2008-07-21 13:05:00,59.32,59.43,59.3,59.32,144100.0,36.8903,36.9587,36.8778,36.8903,144100.0
2008-07-21 13:10:00,59.33,59.34,59.2,59.31,130600.0,36.8965,36.9027,36.8156,36.8841,130600.0
2008-07-21 13:15:00,59.31,59.37,59.27,59.32,102000.0,36.8841,36.9214,36.8592,36.8903,102000.0
2008-07-21 13:20:00,59.33,59.36,59.27,59.34,72100.0,36.8965,36.9152,36.8592,36.9027,72100.0
2008-07-21 13:25:00,59.34,59.48,59.33,59.38,147900.0,36.9027,36.9898,36.8965,36.9276,147900.0
2008-07-21 13:30:00,59.38,59.52,59.38,59.51,299800.0,36.9276,37.0147,36.9276,37.0084,299800.0
2008-07-21 13:35:00,59.51,59.52,59.39,59.44,104500.0,37.0084,37.0147,36.9338,36.9649,104500.0
2008-07-21 13:40:00,59.45,59.49,59.42,59.45,47300.0,36.9711,36.996,36.9525,36.9711,47300.0
2008-07-21 13:45:00,59.44,59.47,59.33,59.34,47500.0,36.9649,36.9836,36.8965,36.9027,47500.0
2008-07-21 13:50:00,59.34,59.51,59.34,59.51,114800.0,36.9027,37.0084,36.9027,37.0084,114800.0
2008-07-21 13:55:00,59.5,59.58,59.47,59.51,91800.0,37.0022,37.052,36.9836,37.0084,91800.0
2008-07-21 14:00:00,59.52,59.56,59.43,59.44,135300.0,37.0147,37.0395,36.9587,36.9649,135300.0
2008-07-21 14:05:00,59.44,59.46,59.39,59.45,64300.0,36.9649,36.9773,36.9338,36.9711,64300.0
2008-07-21 14:10:00,59.45,59.53,59.43,59.46,91700.0,36.9711,37.0209,36.9587,36.9773,91700.0
2008-07-21 14:15:00,59.47,59.48,59.36,59.42,99100.0,36.9836,36.9898,36.9152,36.9525,99100.0
2008-07-21 14:20:00,59.42,59.5,59.4,59.44,60900.0,36.9525,37.0022,36.94,36.9649,60900.0
2008-07-21 14:25:00,59.44,59.63,59.3,59.39,144200.0,36.9649,37.0831,36.8778,36.9338,144200.0
2008-07-21 14:30:00,59.4,59.55,59.38,59.53,83500.0,36.94,37.0333,36.9276,37.0209,83500.0
2008-07-21 14:35:00,59.55,59.63,59.54,59.59,182100.0,37.0333,37.0831,37.0271,37.0582,182100.0
2008-07-21 14:40:00,59.6,59.69,59.57,59.69,167000.0,37.0644,37.1204,37.0457,37.1204,167000.0
2008-07-21 14:45:00,59.69,59.72,59.66,59.72,63100.0,37.1204,37.139,37.1017,37.139,63100.0
2008-07-21 14:50:00,59.7,59.82,59.69,59.81,63700.0,37.1266,37.2012,37.1204,37.195,63700.0
2008-07-21 14:55:00,59.8,59.82,59.7,59.77,51000.0,37.1888,37.2012,37.1266,37.1701,51000.0
2008-07-21 15:00:00,59.77,59.91,59.77,59.82,81100.0,37.1701,37.2572,37.1701,37.2012,81100.0
2008-07-21 15:05:00,59.83,59.92,59.76,59.85,131500.0,37.2074,37.2634,37.1639,37.2199,131500.0
2008-07-21 15:10:00,59.84,59.85,59.67,59.77,174300.0,37.2137,37.2199,37.1079,37.1701,174300.0
2008-07-21 15:15:00,59.78,59.84,59.71,59.73,102800.0,37.1763,37.2137,37.1328,37.1452,102800.0
2008-07-21 15:20:00,59.73,59.84,59.69,59.79,100000.0,37.1452,37.2137,37.1204,37.1826,100000.0
2008-07-21 15:25:00,59.79,59.81,59.73,59.78,77900.0,37.1826,37.195,37.1452,37.1763,77900.0
2008-07-21 15:30:00,59.79,59.86,59.76,59.85,103900.0,37.1826,37.2261,37.1639,37.2199,103900.0
2008-07-21 15:35:00,59.85,59.88,59.73,59.75,133700.0,37.2199,37.2385,37.1452,37.1577,133700.0
2008-07-21 15:40:00,59.74,59.87,59.71,59.75,177300.0,37.1515,37.2323,37.1328,37.1577,177300.0
2008-07-21 15:45:00,59.76,59.86,59.73,59.84,138400.0,37.1639,37.2261,37.1452,37.2137,138400.0
2008-07-21 15:50:00,59.84,59.84,59.71,59.76,155400.0,37.2137,37.2137,37.1328,37.1639,155400.0
2008-07-21 15:55:00,59.76,59.79,59.7,59.76,182400.0,37.1639,37.1826,37.1266,37.1639,182400.0
2008-07-22 09:30:00,59.55,60.16,59.5,60.14,634300.0,37.0333,37.4127,37.0022,37.4002,634300.0
2008-07-22 09:35:00,60.15,60.24,59.98,60.01,154800.0,37.4064,37.4624,37.3007,37.3194,154800.0
2008-07-22 09:40:00,59.99,60.18,59.88,60.1,218200.0,37.3069,37.4251,37.2385,37.3753,218200.0
2008-07-22 09:45:00,60.08,60.1,59.97,59.99,150400.0,37.3629,37.3753,37.2945,37.3069,150400.0
2008-07-22 09:50:00,60.01,60.01,59.9,59.96,133300.0,37.3194,37.3194,37.251,37.2883,133300.0
2008-07-22 09:55:00,59.97,60.07,59.9,60.07,141000.0,37.2945,37.3567,37.251,37.3567,141000.0
2008-07-22 10:00:00,60.07,60.31,60.02,60.31,253200.0,37.3567,37.5059,37.3256,37.5059,253200.0
2008-07-22 10:05:00,60.29,60.47,60.26,60.29,99200.0,37.4935,37.6054,37.4748,37.4935,99200.0
2008-07-22 10:10:00,60.27,60.28,60.15,60.21,90700.0,37.4811,37.4873,37.4064,37.4438,90700.0
2008-07-22 10:15:00,60.22,60.51,60.19,60.5,130800.0,37.45,37.6303,37.4313,37.6241,130800.0
2008-07-22 10:20:00,60.49,60.6,60.29,60.31,124500.0,37.6179,37.6863,37.4935,37.5059,124500.0
2008-07-22 10:25:00,60.32,60.49,60.17,60.17,84900.0,37.5122,37.6179,37.4189,37.4189,84900.0
2008-07-22 10:30:00,60.16,60.3,60.08,60.1,92000.0,37.4127,37.4997,37.3629,37.3753,92000.0
2008-07-22 10:35:00,60.1,60.11,60.03,60.08,27500.0,37.3753,37.3816,37.3318,37.3629,27500.0
2008-07-22 10:40:00,60.08,60.2,60.06,60.19,61600.0,37.3629,37.4375,37.3505,37.4313,61600.0
2008-07-22 10:45:00,60.18,60.2,60.09,60.15,42300.0,37.4251,37.4375,37.3691,37.4064,42300.0
2008-07-22 10:50:00,60.15,60.21,60.11,60.12,51700.0,37.4064,37.4438,37.3816,37.3878,51700.0
2008-07-22 10:55:00,60.14,60.15,60.11,60.13,37300.0,37.4002,37.4064,37.3816,37.394,37300.0
2008-07-22 11:00:00,60.14,60.3,60.13,60.28,77700.0,37.4002,37.4997,37.394,37.4873,77700.0
2008-07-22 11:05:00,60.3,60.42,60.29,60.38,172000.0,37.4997,37.5743,37.4935,37.5495,172000.0
2008-07-22 11:10:00,60.4,60.42,60.17,60.17,97300.0,37.5619,37.5743,37.4189,37.4189,97300.0
2008-07-22 11:15:00,60.18,60.21,60.05,60.06,92100.0,37.4251,37.4438,37.3443,37.3505,92100.0
2008-07-22 11:20:00,60.06,60.22,60.02,60.09,99700.0,37.3505,37.45,37.3256,37.3691,99700.0
2008-07-22 11:25:00,60.09,60.12,60.01,60.07,73100.0,37.3691,37.3878,37.3194,37.3567,73100.0
2008-07-22 11:30:00,60.05,60.12,60.0,60.0,74700.0,37.3443,37.3878,37.3132,37.3132,74700.0
2008-07-22 11:35:00,60.0,60.1,59.98,60.07,379900.0,37.3132,37.3753,37.3007,37.3567,379900.0
2008-07-22 11:40:00,60.06,60.11,60.01,60.02,109400.0,37.3505,37.3816,37.3194,37.3256,109400.0
2008-07-22 11:45:00,60.02,60.06,59.99,59.99,57400.0,37.3256,37.3505,37.3069,37.3069,57400.0
2008-07-22 11:50:00,59.99,60.04,59.98,60.01,98400.0,37.3069,37.338,37.3007,37.3194,98400.0
2008-07-22 11:55:00,60.01,60.05,59.97,60.02,204100.0,37.3194,37.3443,37.2945,37.3256,204100.0
2008-07-22 12:00:00,60.03,60.09,60.01,60.02,60100.0,37.3318,37.3691,37.3194,37.3256,60100.0
2008-07-22 12:05:00,60.03,60.06,60.0,60.03,70100.0,37.3318,37.3505,37.3132,37.3318,70100.0
2008-07-22 12:10:00,60.03,60.05,59.95,59.95,88400.0,37.3318,37.3443,37.2821,37.2821,88400.0
2008-07-22 12:15:00,59.94,59.96,59.88,59.96,104900.0,37.2758,37.2883,37.2385,37.2883,104900.0
2008-07-22 12:20:00,59.95,60.02,59.95,59.99,122200.0,37.2821,37.3256,37.2821,37.3069,122200.0
2008-07-22 12:25:00,59.98,60.01,59.76,59.86,67700.0,37.3007,37.3194,37.1639,37.2261,67700.0
2008-07-22 12:30:00,59.87,59.91,59.82,59.89,48200.0,37.2323,37.2572,37.2012,37.2448,48200.0
2008-07-22 12:35:00,59.89,60.05,59.89,59.99,98400.0,37.2448,37.3443,37.2448,37.3069,98400.0
2008-07-22 12:40:00,59.99,60.11,59.94,60.11,77600.0,37.3069,37.3816,37.2758,37.3816,77600.0
2008-07-22 12:45:00,60.11,60.12,59.99,60.04,80700.0,37.3816,37.3878,37.3069,37.338,80700.0
2008-07-22 12:50:00,60.03,60.16,60.03,60.13,68600.0,37.3318,37.4127,37.3318,37.394,68600.0
2008-07-22 12:55:00,60.11,60.22,60.08,60.22,54100.0,37.3816,37.45,37.3629,37.45,54100.0
2008-07-22 13:00:00,60.21,60.3,60.2,60.26,60500.0,37.4438,37.4997,37.4375,37.4748,60500.0
2008-07-22 13:05:00,60.26,60.34,60.15,60.34,48100.0,37.4748,37.5246,37.4064,37.5246,48100.0
2008-07-22 13:10:00,60.34,60.55,60.32,60.54,64200.0,37.5246,37.6552,37.5122,37.649,64200.0
2008-07-22 13:15:00,60.53,60.53,60.41,60.48,56300.0,37.6428,37.6428,37.5681,37.6117,56300.0
2008-07-22 13:20:00,60.47,60.49,60.38,60.39,62000.0,37.6054,37.6179,37.5495,37.5557,62000.0
2008-07-22 13:25:00,60.38,60.42,60.19,60.2,67800.0,37.5495,37.5743,37.4313,37.4375,67800.0
2008-07-22 13:30:00,60.21,60.23,60.0,60.0,116400.0,37.4438,37.4562,37.3132,37.3132,116400.0
2008-07-22 13:35:00,60.0,60.29,60.0,60.26,85900.0,37.3132,37.4935,37.3132,37.4748,85900.0
2008-07-22 13:40:00,60.24,60.26,60.07,60.11,76200.0,37.4624,37.4748,37.3567,37.3816,76200.0
2008-07-22 13:45:00,60.11,60.14,60.05,60.08,54500.0,37.3816,37.4002,37.3443,37.3629,54500.0
2008-07-22 13:50:00,60.08,60.13,60.04,60.04,43900.0,37.3629,37.394,37.338,37.338,43900.0
2008-07-22 13:55:00,60.04,60.15,60.02,60.15,74100.0,37.338,37.4064,37.3256,37.4064,74100.0
2008-07-22 14:00:00,60.15,60.17,60.04,60.13,80700.0,37.4064,37.4189,37.338,37.394,80700.0
2008-07-22 14:05:00,60.1,60.13,60.02,60.07,62000.0,37.3753,37.394,37.3256,37.3567,62000.0
2008-07-22 14:10:00,60.07,60.08,59.98,60.0,133300.0,37.3567,37.3629,37.3007,37.3132,133300.0
2008-07-22 14:15:00,60.0,60.02,59.98,59.99,139500.0,37.3132,37.3256,37.3007,37.3069,139500.0
2008-07-22 14:20:00,59.99,60.09,59.99,60.04,87700.0,37.3069,37.3691,37.3069,37.338,87700.0
2008-07-22 14:25:00,60.03,60.11,60.0,60.1,105700.0,37.3318,37.3816,37.3132,37.3753,105700.0
2008-07-22 14:30:00,60.1,60.12,60.06,60.09,85800.0,37.3753,37.3878,37.3505,37.3691,85800.0
2008-07-22 14:35:00,60.1,60.1,59.99,60.0,101200.0,37.3753,37.3753,37.3069,37.3132,101200.0
2008-07-22 14:40:00,59.99,60.07,59.98,60.03,144000.0,37.3069,37.3567,37.3007,37.3318,144000.0
2008-07-22 14:45:00,60.04,60.08,59.98,60.0,146100.0,37.338,37.3629,37.3007,37.3132,146100.0
2008-07-22 14:50:00,60.0,60.14,60.0,60.11,83700.0,37.3132,37.4002,37.3132,37.3816,83700.0
2008-07-22 14:55:00,60.11,60.16,59.99,60.01,142300.0,37.3816,37.4127,37.3069,37.3194,142300.0
2008-07-22 15:00:00,60.02,60.04,59.98,59.99,148200.0,37.3256,37.338,37.3007,37.3069,148200.0
2008-07-22 15:05:00,60.0,60.03,59.98,60.0,121500.0,37.3132,37.3318,37.3007,37.3132,121500.0
2008-07-22 15:10:00,60.01,60.05,59.99,60.0,105100.0,37.3194,37.3443,37.3069,37.3132,105100.0
2008-07-22 15:15:00,60.0,60.05,59.99,60.03,108300.0,37.3132,37.3443,37.3069,37.3318,108300.0
2008-07-22 15:20:00,60.02,60.09,60.0,60.07,150600.0,37.3256,37.3691,37.3132,37.3567,150600.0
2008-07-22 15:25:00,60.07,60.1,60.06,60.08,83000.0,37.3567,37.3753,37.3505,37.3629,83000.0
2008-07-22 15:30:00,60.08,60.08,60.0,60.08,148000.0,37.3629,37.3629,37.3132,37.3629,148000.0
2008-07-22 15:35:00,60.08,60.09,60.04,60.04,142100.0,37.3629,37.3691,37.338,37.338,142100.0
2008-07-22 15:40:00,60.05,60.21,60.02,60.15,276400.0,37.3443,37.4438,37.3256,37.4064,276400.0
2008-07-22 15:45:00,60.15,60.17,60.03,60.08,260200.0,37.4064,37.4189,37.3318,37.3629,260200.0
2008-07-22 15:50:00,60.09,60.3,60.08,60.21,267300.0,37.3691,37.4997,37.3629,37.4438,267300.0
2008-07-22 15:55:00,60.21,60.27,59.94,60.02,380900.0,37.4438,37.4811,37.2758,37.3256,380900.0
2008-07-23 09:30:00,61.13,61.21,58.52,59.66,791600.0,38.0159,38.0656,36.3928,37.1017,791600.0
2008-07-23 09:35:00,59.66,59.81,58.74,59.06,389600.0,37.1017,37.195,36.5296,36.7286,389600.0
2008-07-23 09:40:00,59.05,59.17,58.84,59.05,401700.0,36.7224,36.797,36.5918,36.7224,401700.0
2008-07-23 09:45:00,59.04,59.94,59.0,59.66,316200.0,36.7161,37.2758,36.6913,37.1017,316200.0
2008-07-23 09:50:00,59.66,59.76,59.46,59.74,175400.0,37.1017,37.1639,36.9773,37.1515,175400.0
2008-07-23 09:55:00,59.74,59.9,59.72,59.78,232400.0,37.1515,37.251,37.139,37.1763,232400.0
2008-07-23 10:00:00,59.78,59.92,59.75,59.87,144400.0,37.1763,37.2634,37.1577,37.2323,144400.0
2008-07-23 10:05:00,59.87,60.04,59.86,59.96,246200.0,37.2323,37.338,37.2261,37.2883,246200.0
2008-07-23 10:10:00,59.96,60.05,59.74,59.79,328200.0,37.2883,37.3443,37.1515,37.1826,328200.0
2008-07-23 10:15:00,59.79,59.8,59.01,59.14,245300.0,37.1826,37.1888,36.6975,36.7783,245300.0
2008-07-23 10:20:00,59.14,59.8,59.11,59.46,340800.0,36.7783,37.1888,36.7597,36.9773,340800.0
2008-07-23 10:25:00,59.46,59.94,59.43,59.94,261600.0,36.9773,37.2758,36.9587,37.2758,261600.0
2008-07-23 10:30:00,59.92,60.14,59.85,59.87,239700.0,37.2634,37.4002,37.2199,37.2323,239700.0
2008-07-23 10:35:00,59.91,60.27,59.7,59.89,272500.0,37.2572,37.4811,37.1266,37.2448,272500.0
2008-07-23 10:40:00,59.94,60.08,59.37,59.54,192600.0,37.2758,37.3629,36.9214,37.0271,192600.0
2008-07-23 10:45:00,59.51,59.53,59.14,59.15,197700.0,37.0084,37.0209,36.7783,36.7846,197700.0
2008-07-23 10:50:00,59.18,59.39,59.09,59.15,283000.0,36.8032,36.9338,36.7472,36.7846,283000.0
2008-07-23 10:55:00,59.14,59.33,59.13,59.18,144800.0,36.7783,36.8965,36.7721,36.8032,144800.0
2008-07-23 11:00:00,59.19,59.19,58.74,58.84,217300.0,36.8094,36.8094,36.5296,36.5918,217300.0
2008-07-23 11:05:00,58.85,58.85,58.6,58.71,143400.0,36.598,36.598,36.4425,36.5109,143400.0
2008-07-23 11:10:00,58.73,58.88,58.57,58.67,203200.0,36.5234,36.6166,36.4239,36.486,203200.0
2008-07-23 11:15:00,58.66,59.03,58.66,58.87,146200.0,36.4798,36.7099,36.4798,36.6104,146200.0
2008-07-23 11:20:00,58.87,59.01,58.84,58.99,76700.0,36.6104,36.6975,36.5918,36.6851,76700.0
2008-07-23 11:25:00,58.99,59.7,58.99,59.14,116400.0,36.6851,37.1266,36.6851,36.7783,116400.0
2008-07-23 11:30:00,59.13,59.16,59.04,59.16,134900.0,36.7721,36.7908,36.7161,36.7908,134900.0
2008-07-23 11:35:00,59.15,59.17,59.07,59.17,202400.0,36.7846,36.797,36.7348,36.797,202400.0
2008-07-23 11:40:00,59.16,59.21,59.06,59.06,101900.0,36.7908,36.8219,36.7286,36.7286,101900.0
2008-07-23 11:45:00,59.07,59.18,59.07,59.14,163900.0,36.7348,36.8032,36.7348,36.7783,163900.0
2008-07-23 11:50:00,59.14,59.2,59.12,59.14,163600.0,36.7783,36.8156,36.7659,36.7783,163600.0
2008-07-23 11:55:00,59.16,59.42,59.15,59.42,139300.0,36.7908,36.9525,36.7846,36.9525,139300.0
2008-07-23 12:00:00,59.41,59.64,59.4,59.64,122700.0,36.9462,37.0893,36.94,37.0893,122700.0
2008-07-23 12:05:00,59.63,59.77,59.58,59.64,214700.0,37.0831,37.1701,37.052,37.0893,214700.0
2008-07-23 12:10:00,59.65,59.66,59.42,59.43,145400.0,37.0955,37.1017,36.9525,36.9587,145400.0
2008-07-23 12:15:00,59.41,59.61,59.4,59.6,104600.0,36.9462,37.0706,36.94,37.0644,104600.0
2008-07-23 12:20:00,59.6,59.7,59.57,59.65,129000.0,37.0644,37.1266,37.0457,37.0955,129000.0
2008-07-23 12:25:00,59.66,59.69,59.54,59.64,94200.0,37.1017,37.1204,37.0271,37.0893,94200.0
2008-07-23 12:30:00,59.66,59.68,59.5,59.65,106400.0,37.1017,37.1142,37.0022,37.0955,106400.0
2008-07-23 12:35:00,59.66,59.81,59.58,59.79,109700.0,37.1017,37.195,37.052,37.1826,109700.0
2008-07-23 12:40:00,59.79,59.86,59.74,59.83,86300.0,37.1826,37.2261,37.1515,37.2074,86300.0
2008-07-23 12:45:00,59.83,59.99,59.74,59.99,141200.0,37.2074,37.3069,37.1515,37.3069,141200.0
2008-07-23 12:50:00,59.99,60.07,59.83,60.0,213100.0,37.3069,37.3567,37.2074,37.3132,213100.0
2008-07-23 12:55:00,60.0,60.0,59.82,59.85,148400.0,37.3132,37.3132,37.2012,37.2199,148400.0
2008-07-23 13:00:00,59.85,60.1,59.77,59.78,145800.0,37.2199,37.3753,37.1701,37.1763,145800.0
2008-07-23 13:05:00,59.77,59.78,59.58,59.59,54600.0,37.1701,37.1763,37.052,37.0582,54600.0
2008-07-23 13:10:00,59.59,60.0,59.58,59.98,105900.0,37.0582,37.3132,37.052,37.3007,105900.0
2008-07-23 13:15:00,59.98,60.01,59.91,59.99,94600.0,37.3007,37.3194,37.2572,37.3069,94600.0
2008-07-23 13:20:00,60.0,60.0,59.88,59.94,60400.0,37.3132,37.3132,37.2385,37.2758,60400.0
2008-07-23 13:25:00,59.94,59.99,59.88,59.92,67000.0,37.2758,37.3069,37.2385,37.2634,67000.0
2008-07-23 13:30:00,59.92,59.93,59.73,59.79,94600.0,37.2634,37.2696,37.1452,37.1826,94600.0
2008-07-23 13:35:00,59.8,59.93,59.71,59.92,68200.0,37.1888,37.2696,37.1328,37.2634,68200.0
2008-07-23 13:40:00,59.93,60.0,59.68,59.79,127700.0,37.2696,37.3132,37.1142,37.1826,127700.0
2008-07-23 13:45:00,59.79,59.87,59.5,59.54,138300.0,37.1826,37.2323,37.0022,37.0271,138300.0
2008-07-23 13:50:00,59.54,59.64,59.28,59.29,157400.0,37.0271,37.0893,36.8654,36.8716,157400.0
2008-07-23 13:55:00,59.3,59.34,59.14,59.26,112000.0,36.8778,36.9027,36.7783,36.853,112000.0
2008-07-23 14:00:00,59.28,59.33,59.03,59.05,242600.0,36.8654,36.8965,36.7099,36.7224,242600.0
2008-07-23 14:05:00,59.06,59.15,58.87,58.88,361100.0,36.7286,36.7846,36.6104,36.6166,361100.0
2008-07-23 14:10:00,58.87,59.08,58.84,58.89,217600.0,36.6104,36.741,36.5918,36.6229,217600.0
2008-07-23 14:15:00,58.88,59.03,58.73,58.95,192100.0,36.6166,36.7099,36.5234,36.6602,192100.0
2008-07-23 14:20:00,58.94,58.98,58.88,58.89,205400.0,36.654,36.6788,36.6166,36.6229,205400.0
2008-07-23 14:25:00,58.89,59.0,58.77,58.98,214600.0,36.6229,36.6913,36.5482,36.6788,214600.0
2008-07-23 14:30:00,58.99,59.07,58.95,59.03,163000.0,36.6851,36.7348,36.6602,36.7099,163000.0
2008-07-23 14:35:00,59.02,59.06,58.99,59.01,164300.0,36.7037,36.7286,36.6851,36.6975,164300.0
2008-07-23 14:40:00,59.03,59.28,59.0,59.27,143500.0,36.7099,36.8654,36.6913,36.8592,143500.0
2008-07-23 14:45:00,59.26,59.32,59.18,59.21,97000.0,36.853,36.8903,36.8032,36.8219,97000.0
2008-07-23 14:50:00,59.21,59.48,59.2,59.45,116700.0,36.8219,36.9898,36.8156,36.9711,116700.0
2008-07-23 14:55:00,59.45,59.52,59.43,59.49,407000.0,36.9711,37.0147,36.9587,36.996,407000.0
2008-07-23 15:00:00,59.48,59.5,59.42,59.47,93800.0,36.9898,37.0022,36.9525,36.9836,93800.0
2008-07-23 15:05:00,59.47,59.6,59.44,59.46,127800.0,36.9836,37.0644,36.9649,36.9773,127800.0
2008-07-23 15:10:00,59.47,59.77,59.45,59.75,132800.0,36.9836,37.1701,36.9711,37.1577,132800.0
2008-07-23 15:15:00,59.74,59.75,59.49,59.58,153500.0,37.1515,37.1577,36.996,37.052,153500.0
2008-07-23 15:20:00,59.59,59.68,59.44,59.63,119800.0,37.0582,37.1142,36.9649,37.0831,119800.0
2008-07-23 15:25:00,59.62,59.66,59.5,59.6,77900.0,37.0768,37.1017,37.0022,37.0644,77900.0
2008-07-23 15:30:00,59.6,59.64,59.51,59.54,124600.0,37.0644,37.0893,37.0084,37.0271,124600.0
2008-07-23 15:35:00,59.54,59.61,59.53,59.57,108000.0,37.0271,37.0706,37.0209,37.0457,108000.0
2008-07-23 15:40:00,59.57,59.72,59.52,59.64,178600.0,37.0457,37.139,37.0147,37.0893,178600.0
2008-07-23 15:45:00,59.64,59.68,59.56,59.57,126800.0,37.0893,37.1142,37.0395,37.0457,126800.0
2008-07-23 15:50:00,59.57,59.61,59.56,59.6,127700.0,37.0457,37.0706,37.0395,37.0644,127700.0
2008-07-23 15:55:00,59.6,59.69,59.56,59.66,257500.0,37.0644,37.1204,37.0395,37.1017,257500.0
2008-07-24 09:30:00,58.7,59.1,58.57,58.67,256100.0,36.5047,36.7535,36.4239,36.486,256100.0
2008-07-24 09:35:00,58.67,58.86,58.6,58.68,258200.0,36.486,36.6042,36.4425,36.4923,258200.0
2008-07-24 09:40:00,58.7,58.7,58.52,58.57,188900.0,36.5047,36.5047,36.3928,36.4239,188900.0
2008-07-24 09:45:00,58.56,58.66,58.32,58.32,161900.0,36.4176,36.4798,36.2684,36.2684,161900.0
2008-07-24 09:50:00,58.32,58.38,58.14,58.19,235400.0,36.2684,36.3057,36.1564,36.1875,235400.0
2008-07-24 09:55:00,58.19,58.19,58.0,58.11,237500.0,36.1875,36.1875,36.0694,36.1378,237500.0
2008-07-24 10:00:00,58.12,58.42,58.08,58.4,149500.0,36.144,36.3306,36.1191,36.3181,149500.0
2008-07-24 10:05:00,58.42,58.43,58.3,58.34,138500.0,36.3306,36.3368,36.256,36.2808,138500.0
2008-07-24 10:10:00,58.34,58.37,58.18,58.18,138900.0,36.2808,36.2995,36.1813,36.1813,138900.0
2008-07-24 10:15:00,58.17,58.28,58.15,58.23,115300.0,36.1751,36.2435,36.1627,36.2124,115300.0
2008-07-24 10:20:00,58.24,58.25,58.04,58.08,85100.0,36.2186,36.2249,36.0943,36.1191,85100.0
2008-07-24 10:25:00,58.08,58.11,58.0,58.06,70300.0,36.1191,36.1378,36.0694,36.1067,70300.0
2008-07-24 10:30:00,58.06,58.38,58.06,58.31,100500.0,36.1067,36.3057,36.1067,36.2622,100500.0
2008-07-24 10:35:00,58.31,58.49,58.29,58.44,78800.0,36.2622,36.3741,36.2497,36.343,78800.0
2008-07-24 10:40:00,58.44,58.44,58.23,58.34,111200.0,36.343,36.343,36.2124,36.2808,111200.0
2008-07-24 10:45:00,58.33,58.5,58.29,58.45,116400.0,36.2746,36.3803,36.2497,36.3492,116400.0
2008-07-24 10:50:00,58.44,58.61,58.44,58.58,83300.0,36.343,36.4487,36.343,36.4301,83300.0
2008-07-24 10:55:00,58.58,58.67,58.56,58.6,55400.0,36.4301,36.486,36.4176,36.4425,55400.0
2008-07-24 11:00:00,58.58,58.58,58.39,58.39,100000.0,36.4301,36.4301,36.3119,36.3119,100000.0
2008-07-24 11:05:00,58.4,58.44,58.34,58.39,64100.0,36.3181,36.343,36.2808,36.3119,64100.0
2008-07-24 11:10:00,58.38,58.53,58.38,58.5,75100.0,36.3057,36.399,36.3057,36.3803,75100.0
2008-07-24 11:15:00,58.5,58.5,58.42,58.48,49400.0,36.3803,36.3803,36.3306,36.3679,49400.0
2008-07-24 11:20:00,58.49,58.5,58.44,58.49,44500.0,36.3741,36.3803,36.343,36.3741,44500.0
2008-07-24 11:25:00,58.48,58.49,58.39,58.46,55700.0,36.3679,36.3741,36.3119,36.3555,55700.0
2008-07-24 11:30:00,58.47,58.5,58.43,58.48,89100.0,36.3617,36.3803,36.3368,36.3679,89100.0
2008-07-24 11:35:00,58.47,58.62,58.46,58.61,93900.0,36.3617,36.455,36.3555,36.4487,93900.0
2008-07-24 11:40:00,58.62,58.74,58.62,58.73,47900.0,36.455,36.5296,36.455,36.5234,47900.0
2008-07-24 11:45:00,58.73,58.75,58.65,58.66,72900.0,36.5234,36.5358,36.4736,36.4798,72900.0
2008-07-24 11:50:00,58.67,58.75,58.67,58.75,39400.0,36.486,36.5358,36.486,36.5358,39400.0
2008-07-24 11:55:00,58.75,58.91,58.74,58.88,57200.0,36.5358,36.6353,36.5296,36.6166,57200.0
2008-07-24 12:00:00,58.88,59.0,58.85,58.97,103000.0,36.6166,36.6913,36.598,36.6726,103000.0
2008-07-24 12:05:00,58.96,58.99,58.96,58.98,47300.0,36.6664,36.6851,36.6664,36.6788,47300.0
2008-07-24 12:10:00,58.98,58.99,58.92,58.93,53200.0,36.6788,36.6851,36.6415,36.6477,53200.0
2008-07-24 12:15:00,58.93,58.96,58.84,58.85,72200.0,36.6477,36.6664,36.5918,36.598,72200.0
2008-07-24 12:20:00,58.85,58.86,58.81,58.84,37500.0,36.598,36.6042,36.5731,36.5918,37500.0
2008-07-24 12:25:00,58.82,58.85,58.81,58.81,52500.0,36.5793,36.598,36.5731,36.5731,52500.0
2008-07-24 12:30:00,58.83,58.87,58.75,58.86,64400.0,36.5856,36.6104,36.5358,36.6042,64400.0
2008-07-24 12:35:00,58.85,58.95,58.85,58.94,81600.0,36.598,36.6602,36.598,36.654,81600.0
2008-07-24 12:40:00,58.94,58.94,58.84,58.89,37300.0,36.654,36.654,36.5918,36.6229,37300.0
2008-07-24 12:45:00,58.88,58.97,58.88,58.94,44800.0,36.6166,36.6726,36.6166,36.654,44800.0
2008-07-24 12:50:00,58.94,58.95,58.84,58.86,67800.0,36.654,36.6602,36.5918,36.6042,67800.0
2008-07-24 12:55:00,58.85,58.97,58.84,58.95,46600.0,36.598,36.6726,36.5918,36.6602,46600.0
2008-07-24 13:00:00,58.95,58.99,58.93,58.97,55000.0,36.6602,36.6851,36.6477,36.6726,55000.0
2008-07-24 13:05:00,58.97,58.97,58.86,58.88,72200.0,36.6726,36.6726,36.6042,36.6166,72200.0
2008-07-24 13:10:00,58.88,58.99,58.88,58.93,64400.0,36.6166,36.6851,36.6166,36.6477,64400.0
2008-07-24 13:15:00,58.92,58.95,58.82,58.9,64700.0,36.6415,36.6602,36.5793,36.6291,64700.0
2008-07-24 13:20:00,58.9,58.93,58.87,58.89,62200.0,36.6291,36.6477,36.6104,36.6229,62200.0
2008-07-24 13:25:00,58.89,58.97,58.87,58.96,130200.0,36.6229,36.6726,36.6104,36.6664,130200.0
2008-07-24 13:30:00,58.97,59.02,58.96,58.96,74900.0,36.6726,36.7037,36.6664,36.6664,74900.0
2008-07-24 13:35:00,58.96,59.05,58.96,59.03,103200.0,36.6664,36.7224,36.6664,36.7099,103200.0
2008-07-24 13:40:00,59.04,59.25,59.04,59.2,83400.0,36.7161,36.8467,36.7161,36.8156,83400.0
2008-07-24 13:45:00,59.2,59.22,59.04,59.07,60900.0,36.8156,36.8281,36.7161,36.7348,60900.0
2008-07-24 13:50:00,59.07,59.14,58.87,58.87,67100.0,36.7348,36.7783,36.6104,36.6104,67100.0
2008-07-24 13:55:00,58.88,58.99,58.88,58.92,50200.0,36.6166,36.6851,36.6166,36.6415,50200.0
2008-07-24 14:00:00,58.92,58.94,58.74,58.81,76400.0,36.6415,36.654,36.5296,36.5731,76400.0
2008-07-24 14:05:00,58.81,58.82,58.64,58.66,141200.0,36.5731,36.5793,36.4674,36.4798,141200.0
2008-07-24 14:10:00,58.66,58.66,58.42,58.5,150200.0,36.4798,36.4798,36.3306,36.3803,150200.0
2008-07-24 14:15:00,58.49,58.61,58.44,58.59,60100.0,36.3741,36.4487,36.343,36.4363,60100.0
2008-07-24 14:20:00,58.6,58.76,58.6,58.71,70400.0,36.4425,36.542,36.4425,36.5109,70400.0
2008-07-24 14:25:00,58.71,58.77,58.6,58.63,67000.0,36.5109,36.5482,36.4425,36.4612,67000.0
2008-07-24 14:30:00,58.63,58.66,58.61,58.66,40200.0,36.4612,36.4798,36.4487,36.4798,40200.0
2008-07-24 14:35:00,58.65,58.7,58.59,58.69,57500.0,36.4736,36.5047,36.4363,36.4985,57500.0
2008-07-24 14:40:00,58.68,58.73,58.67,58.72,49700.0,36.4923,36.5234,36.486,36.5171,49700.0
2008-07-24 14:45:00,58.72,58.81,58.72,58.78,49900.0,36.5171,36.5731,36.5171,36.5545,49900.0
2008-07-24 14:50:00,58.78,58.79,58.6,58.61,66400.0,36.5545,36.5607,36.4425,36.4487,66400.0
2008-07-24 14:55:00,58.62,58.74,58.61,58.74,65500.0,36.455,36.5296,36.4487,36.5296,65500.0
2008-07-24 15:00:00,58.74,58.86,58.72,58.86,66100.0,36.5296,36.6042,36.5171,36.6042,66100.0
2008-07-24 15:05:00,58.86,58.87,58.69,58.73,77700.0,36.6042,36.6104,36.4985,36.5234,77700.0
2008-07-24 15:10:00,58.73,58.74,58.64,58.68,74100.0,36.5234,36.5296,36.4674,36.4923,74100.0
2008-07-24 15:15:00,58.69,58.69,58.54,58.65,96100.0,36.4985,36.4985,36.4052,36.4736,96100.0
2008-07-24 15:20:00,58.65,58.8,58.56,58.58,111500.0,36.4736,36.5669,36.4176,36.4301,111500.0
2008-07-24 15:25:00,58.58,58.63,58.55,58.58,77000.0,36.4301,36.4612,36.4114,36.4301,77000.0
2008-07-24 15:30:00,58.59,58.68,58.55,58.61,105700.0,36.4363,36.4923,36.4114,36.4487,105700.0
2008-07-24 15:35:00,58.6,58.61,58.45,58.49,241500.0,36.4425,36.4487,36.3492,36.3741,241500.0
2008-07-24 15:40:00,58.49,58.5,58.38,58.43,264900.0,36.3741,36.3803,36.3057,36.3368,264900.0
2008-07-24 15:45:00,58.44,58.47,58.32,58.43,284800.0,36.343,36.3617,36.2684,36.3368,284800.0
2008-07-24 15:50:00,58.44,58.53,58.28,58.3,312400.0,36.343,36.399,36.2435,36.256,312400.0
2008-07-24 15:55:00,58.3,58.44,58.3,58.38,294500.0,36.256,36.343,36.256,36.3057,294500.0
2008-07-25 09:30:00,58.59,58.84,58.35,58.72,135700.0,36.4363,36.5918,36.287,36.5171,135700.0
2008-07-25 09:35:00,58.73,59.2,58.73,59.15,149000.0,36.5234,36.8156,36.5234,36.7846,149000.0
2008-07-25 09:40:00,59.12,59.29,59.08,59.09,133800.0,36.7659,36.8716,36.741,36.7472,133800.0
2008-07-25 09:45:00,59.09,59.22,59.03,59.22,64000.0,36.7472,36.8281,36.7099,36.8281,64000.0
2008-07-25 09:50:00,59.2,59.22,59.12,59.2,79200.0,36.8156,36.8281,36.7659,36.8156,79200.0
2008-07-25 09:55:00,59.2,59.6,59.2,59.6,144000.0,36.8156,37.0644,36.8156,37.0644,144000.0
2008-07-25 10:00:00,59.6,59.82,59.56,59.79,147300.0,37.0644,37.2012,37.0395,37.1826,147300.0
2008-07-25 10:05:00,59.79,59.79,59.61,59.63,160900.0,37.1826,37.1826,37.0706,37.0831,160900.0
2008-07-25 10:10:00,59.63,59.77,59.58,59.77,109400.0,37.0831,37.1701,37.052,37.1701,109400.0
2008-07-25 10:15:00,59.77,59.8,59.53,59.7,114600.0,37.1701,37.1888,37.0209,37.1266,114600.0
2008-07-25 10:20:00,59.69,59.99,59.68,59.8,119100.0,37.1204,37.3069,37.1142,37.1888,119100.0
2008-07-25 10:25:00,59.79,59.8,59.55,59.56,93900.0,37.1826,37.1888,37.0333,37.0395,93900.0
2008-07-25 10:30:00,59.56,59.63,59.51,59.53,114600.0,37.0395,37.0831,37.0084,37.0209,114600.0
2008-07-25 10:35:00,59.53,59.55,59.4,59.49,131800.0,37.0209,37.0333,36.94,36.996,131800.0
2008-07-25 10:40:00,59.49,59.5,59.44,59.45,116200.0,36.996,37.0022,36.9649,36.9711,116200.0
2008-07-25 10:45:00,59.45,59.5,59.38,59.45,129500.0,36.9711,37.0022,36.9276,36.9711,129500.0
2008-07-25 10:50:00,59.45,59.47,59.36,59.47,100100.0,36.9711,36.9836,36.9152,36.9836,100100.0
2008-07-25 10:55:00,59.47,59.57,59.44,59.57,111900.0,36.9836,37.0457,36.9649,37.0457,111900.0
2008-07-25 11:00:00,59.57,59.6,59.22,59.24,124800.0,37.0457,37.0644,36.8281,36.8405,124800.0
2008-07-25 11:05:00,59.25,59.3,59.2,59.27,130400.0,36.8467,36.8778,36.8156,36.8592,130400.0
2008-07-25 11:10:00,59.27,59.3,59.24,59.29,59000.0,36.8592,36.8778,36.8405,36.8716,59000.0
2008-07-25 11:15:00,59.29,59.3,59.13,59.19,98200.0,36.8716,36.8778,36.7721,36.8094,98200.0
2008-07-25 11:20:00,59.19,59.24,59.05,59.15,97200.0,36.8094,36.8405,36.7224,36.7846,97200.0
2008-07-25 11:25:00,59.14,59.29,59.08,59.29,65100.0,36.7783,36.8716,36.741,36.8716,65100.0
2008-07-25 11:30:00,59.27,59.34,59.18,59.23,207500.0,36.8592,36.9027,36.8032,36.8343,207500.0
2008-07-25 11:35:00,59.23,59.27,59.14,59.17,60600.0,36.8343,36.8592,36.7783,36.797,60600.0
2008-07-25 11:40:00,59.16,59.33,59.16,59.31,50600.0,36.7908,36.8965,36.7908,36.8841,50600.0
2008-07-25 11:45:00,59.31,59.31,59.18,59.18,55300.0,36.8841,36.8841,36.8032,36.8032,55300.0
2008-07-25 11:50:00,59.18,59.24,59.12,59.2,42700.0,36.8032,36.8405,36.7659,36.8156,42700.0
2008-07-25 11:55:00,59.19,59.22,59.11,59.18,47400.0,36.8094,36.8281,36.7597,36.8032,47400.0
2008-07-25 12:00:00,59.17,59.29,59.15,59.28,46900.0,36.797,36.8716,36.7846,36.8654,46900.0
2008-07-25 12:05:00,59.29,59.29,59.18,59.24,61600.0,36.8716,36.8716,36.8032,36.8405,61600.0
2008-07-25 12:10:00,59.26,59.27,59.06,59.06,64800.0,36.853,36.8592,36.7286,36.7286,64800.0
2008-07-25 12:15:00,59.06,59.17,59.06,59.14,89500.0,36.7286,36.797,36.7286,36.7783,89500.0
2008-07-25 12:20:00,59.13,59.19,59.07,59.19,52400.0,36.7721,36.8094,36.7348,36.8094,52400.0
2008-07-25 12:25:00,59.19,59.44,59.18,59.42,67800.0,36.8094,36.9649,36.8032,36.9525,67800.0
2008-07-25 12:30:00,59.41,59.42,59.2,59.23,47900.0,36.9462,36.9525,36.8156,36.8343,47900.0
2008-07-25 12:35:00,59.23,59.3,59.19,59.24,49900.0,36.8343,36.8778,36.8094,36.8405,49900.0
2008-07-25 12:40:00,59.23,59.39,59.21,59.38,69100.0,36.8343,36.9338,36.8219,36.9276,69100.0
2008-07-25 12:45:00,59.39,59.41,59.24,59.26,58400.0,36.9338,36.9462,36.8405,36.853,58400.0
2008-07-25 12:50:00,59.26,59.38,59.24,59.28,54100.0,36.853,36.9276,36.8405,36.8654,54100.0
2008-07-25 12:55:00,59.27,59.38,59.27,59.3,52600.0,36.8592,36.9276,36.8592,36.8778,52600.0
2008-07-25 13:00:00,59.29,59.46,59.29,59.4,84100.0,36.8716,36.9773,36.8716,36.94,84100.0
2008-07-25 13:05:00,59.4,59.4,59.32,59.32,43900.0,36.94,36.94,36.8903,36.8903,43900.0
2008-07-25 13:10:00,59.33,59.35,59.07,59.1,62700.0,36.8965,36.9089,36.7348,36.7535,62700.0
2008-07-25 13:15:00,59.1,59.3,59.06,59.3,91100.0,36.7535,36.8778,36.7286,36.8778,91100.0
2008-07-25 13:20:00,59.29,59.32,59.21,59.25,69500.0,36.8716,36.8903,36.8219,36.8467,69500.0
2008-07-25 13:25:00,59.24,59.27,59.12,59.15,60000.0,36.8405,36.8592,36.7659,36.7846,60000.0
2008-07-25 13:30:00,59.15,59.22,59.12,59.15,81100.0,36.7846,36.8281,36.7659,36.7846,81100.0
2008-07-25 13:35:00,59.14,59.25,59.14,59.17,51800.0,36.7783,36.8467,36.7783,36.797,51800.0
2008-07-25 13:40:00,59.17,59.18,58.91,58.95,98100.0,36.797,36.8032,36.6353,36.6602,98100.0
2008-07-25 13:45:00,58.95,58.97,58.94,58.95,60300.0,36.6602,36.6726,36.654,36.6602,60300.0
2008-07-25 13:50:00,58.95,59.12,58.95,59.05,90300.0,36.6602,36.7659,36.6602,36.7224,90300.0
2008-07-25 13:55:00,59.04,59.08,58.91,58.94,57100.0,36.7161,36.741,36.6353,36.654,57100.0
2008-07-25 14:00:00,58.94,59.03,58.86,58.99,75700.0,36.654,36.7099,36.6042,36.6851,75700.0
2008-07-25 14:05:00,58.98,59.03,58.92,59.0,82100.0,36.6788,36.7099,36.6415,36.6913,82100.0
2008-07-25 14:10:00,58.99,58.99,58.9,58.9,38200.0,36.6851,36.6851,36.6291,36.6291,38200.0
2008-07-25 14:15:00,58.9,58.95,58.88,58.9,56300.0,36.6291,36.6602,36.6166,36.6291,56300.0
2008-07-25 14:20:00,58.89,58.9,58.76,58.81,67900.0,36.6229,36.6291,36.542,36.5731,67900.0
2008-07-25 14:25:00,58.81,58.89,58.81,58.83,64000.0,36.5731,36.6229,36.5731,36.5856,64000.0
2008-07-25 14:30:00,58.83,58.85,58.81,58.82,63600.0,36.5856,36.598,36.5731,36.5793,63600.0
2008-07-25 14:35:00,58.82,58.91,58.81,58.89,70600.0,36.5793,36.6353,36.5731,36.6229,70600.0
2008-07-25 14:40:00,58.9,58.97,58.87,58.91,43100.0,36.6291,36.6726,36.6104,36.6353,43100.0
2008-07-25 14:45:00,58.92,59.01,58.92,58.98,51600.0,36.6415,36.6975,36.6415,36.6788,51600.0
2008-07-25 14:50:00,58.98,59.03,58.91,59.01,76400.0,36.6788,36.7099,36.6353,36.6975,76400.0
2008-07-25 14:55:00,59.01,59.02,58.95,58.97,51000.0,36.6975,36.7037,36.6602,36.6726,51000.0
2008-07-25 15:00:00,58.97,58.98,58.84,58.9,73400.0,36.6726,36.6788,36.5918,36.6291,73400.0
2008-07-25 15:05:00,58.89,59.03,58.88,59.03,76500.0,36.6229,36.7099,36.6166,36.7099,76500.0
2008-07-25 15:10:00,58.99,59.01,58.88,58.88,59100.0,36.6851,36.6975,36.6166,36.6166,59100.0
2008-07-25 15:15:00,58.89,58.93,58.81,58.83,113800.0,36.6229,36.6477,36.5731,36.5856,113800.0
2008-07-25 15:20:00,58.85,58.85,58.77,58.84,86800.0,36.598,36.598,36.5482,36.5918,86800.0
2008-07-25 15:25:00,58.83,58.84,58.7,58.72,143600.0,36.5856,36.5918,36.5047,36.5171,143600.0
2008-07-25 15:30:00,58.73,58.76,58.69,58.76,148400.0,36.5234,36.542,36.4985,36.542,148400.0
2008-07-25 15:35:00,58.77,58.85,58.77,58.78,135000.0,36.5482,36.598,36.5482,36.5545,135000.0
2008-07-25 15:40:00,58.78,58.83,58.74,58.76,213800.0,36.5545,36.5856,36.5296,36.542,213800.0
2008-07-25 15:45:00,58.76,58.8,58.71,58.8,264500.0,36.542,36.5669,36.5109,36.5669,264500.0
2008-07-25 15:50:00,58.8,58.84,58.72,58.74,240900.0,36.5669,36.5918,36.5171,36.5296,240900.0
2008-07-25 15:55:00,58.74,58.76,58.64,58.65,302700.0,36.5296,36.542,36.4674,36.4736,302700.0
2008-07-28 09:30:00,58.7,59.08,58.5,59.06,170800.0,36.5047,36.741,36.3803,36.7286,170800.0
2008-07-28 09:35:00,59.04,59.07,58.6,58.75,86600.0,36.7161,36.7348,36.4425,36.5358,86600.0
2008-07-28 09:40:00,58.76,58.91,58.72,58.73,114800.0,36.542,36.6353,36.5171,36.5234,114800.0
2008-07-28 09:45:00,58.73,58.84,58.66,58.74,114800.0,36.5234,36.5918,36.4798,36.5296,114800.0
2008-07-28 09:50:00,58.75,58.85,58.71,58.72,95700.0,36.5358,36.598,36.5109,36.5171,95700.0
2008-07-28 09:55:00,58.72,58.79,58.67,58.75,68700.0,36.5171,36.5607,36.486,36.5358,68700.0
2008-07-28 10:00:00,58.75,58.84,58.69,58.79,93200.0,36.5358,36.5918,36.4985,36.5607,93200.0
2008-07-28 10:05:00,58.78,58.99,58.78,58.95,131700.0,36.5545,36.6851,36.5545,36.6602,131700.0
2008-07-28 10:10:00,58.95,58.95,58.8,58.83,96200.0,36.6602,36.6602,36.5669,36.5856,96200.0
2008-07-28 10:15:00,58.83,58.87,58.71,58.87,149500.0,36.5856,36.6104,36.5109,36.6104,149500.0
2008-07-28 10:20:00,58.88,59.0,58.72,58.78,183100.0,36.6166,36.6913,36.5171,36.5545,183100.0
2008-07-28 10:25:00,58.76,58.86,58.65,58.84,92600.0,36.542,36.6042,36.4736,36.5918,92600.0
2008-07-28 10:30:00,58.85,58.9,58.69,58.71,87500.0,36.598,36.6291,36.4985,36.5109,87500.0
2008-07-28 10:35:00,58.72,58.76,58.65,58.66,72800.0,36.5171,36.542,36.4736,36.4798,72800.0
2008-07-28 10:40:00,58.66,58.67,58.58,58.63,85400.0,36.4798,36.486,36.4301,36.4612,85400.0
2008-07-28 10:45:00,58.63,58.64,58.53,58.61,61300.0,36.4612,36.4674,36.399,36.4487,61300.0
2008-07-28 10:50:00,58.61,58.61,58.46,58.53,84800.0,36.4487,36.4487,36.3555,36.399,84800.0
2008-07-28 10:55:00,58.55,58.61,58.52,58.61,72100.0,36.4114,36.4487,36.3928,36.4487,72100.0
2008-07-28 11:00:00,58.6,58.61,58.53,58.54,75600.0,36.4425,36.4487,36.399,36.4052,75600.0
2008-07-28 11:05:00,58.54,58.64,58.51,58.53,86500.0,36.4052,36.4674,36.3865,36.399,86500.0
2008-07-28 11:10:00,58.53,58.56,58.5,58.54,60800.0,36.399,36.4176,36.3803,36.4052,60800.0
2008-07-28 11:15:00,58.54,58.55,58.47,58.49,59700.0,36.4052,36.4114,36.3617,36.3741,59700.0
2008-07-28 11:20:00,58.48,58.48,58.4,58.42,54500.0,36.3679,36.3679,36.3181,36.3306,54500.0
2008-07-28 11:25:00,58.41,58.42,58.28,58.3,73600.0,36.3244,36.3306,36.2435,36.256,73600.0
2008-07-28 11:30:00,58.31,58.38,58.31,58.35,87400.0,36.2622,36.3057,36.2622,36.287,87400.0
2008-07-28 11:35:00,58.35,58.35,58.26,58.33,80300.0,36.287,36.287,36.2311,36.2746,80300.0
2008-07-28 11:40:00,58.33,58.38,58.31,58.35,63300.0,36.2746,36.3057,36.2622,36.287,63300.0
2008-07-28 11:45:00,58.35,58.44,58.31,58.31,84200.0,36.287,36.343,36.2622,36.2622,84200.0
2008-07-28 11:50:00,58.33,58.39,58.31,58.36,43000.0,36.2746,36.3119,36.2622,36.2933,43000.0
2008-07-28 11:55:00,58.36,58.42,58.33,58.42,36800.0,36.2933,36.3306,36.2746,36.3306,36800.0
2008-07-28 12:00:00,58.42,58.44,58.36,58.44,46400.0,36.3306,36.343,36.2933,36.343,46400.0
2008-07-28 12:05:00,58.42,58.44,58.37,58.42,55300.0,36.3306,36.343,36.2995,36.3306,55300.0
2008-07-28 12:10:00,58.42,58.43,58.31,58.31,73100.0,36.3306,36.3368,36.2622,36.2622,73100.0
2008-07-28 12:15:00,58.32,58.32,58.14,58.18,87900.0,36.2684,36.2684,36.1564,36.1813,87900.0
2008-07-28 12:20:00,58.18,58.32,58.17,58.27,66200.0,36.1813,36.2684,36.1751,36.2373,66200.0
2008-07-28 12:25:00,58.26,58.27,58.18,58.23,25700.0,36.2311,36.2373,36.1813,36.2124,25700.0
2008-07-28 12:30:00,58.23,58.28,58.21,58.21,22600.0,36.2124,36.2435,36.2,36.2,22600.0
2008-07-28 12:35:00,58.23,58.23,58.13,58.17,38500.0,36.2124,36.2124,36.1502,36.1751,38500.0
2008-07-28 12:40:00,58.16,58.18,58.02,58.03,69400.0,36.1689,36.1813,36.0818,36.088,69400.0
2008-07-28 12:45:00,58.03,58.04,57.97,57.99,73500.0,36.088,36.0943,36.0507,36.0632,73500.0
2008-07-28 12:50:00,58.0,58.06,57.99,58.03,58100.0,36.0694,36.1067,36.0632,36.088,58100.0
2008-07-28 12:55:00,58.03,58.03,57.8,57.81,96300.0,36.088,36.088,35.945,35.9512,96300.0
2008-07-28 13:00:00,57.81,57.84,57.78,57.8,85600.0,35.9512,35.9699,35.9326,35.945,85600.0
2008-07-28 13:05:00,57.79,57.88,57.77,57.87,143000.0,35.9388,35.9948,35.9264,35.9885,143000.0
2008-07-28 13:10:00,57.89,57.97,57.89,57.94,53700.0,36.001,36.0507,36.001,36.0321,53700.0
2008-07-28 13:15:00,57.92,57.97,57.86,57.88,29800.0,36.0196,36.0507,35.9823,35.9948,29800.0
2008-07-28 13:20:00,57.88,57.89,57.82,57.85,45200.0,35.9948,36.001,35.9574,35.9761,45200.0
2008-07-28 13:25:00,57.85,57.88,57.8,57.86,56800.0,35.9761,35.9948,35.945,35.9823,56800.0
2008-07-28 13:30:00,57.86,57.95,57.86,57.94,41200.0,35.9823,36.0383,35.9823,36.0321,41200.0
2008-07-28 13:35:00,57.94,57.94,57.83,57.92,43800.0,36.0321,36.0321,35.9637,36.0196,43800.0
2008-07-28 13:40:00,57.92,58.05,57.9,58.03,53700.0,36.0196,36.1005,36.0072,36.088,53700.0
2008-07-28 13:45:00,58.03,58.04,57.96,57.99,45900.0,36.088,36.0943,36.0445,36.0632,45900.0
2008-07-28 13:50:00,57.97,58.14,57.96,58.11,46900.0,36.0507,36.1564,36.0445,36.1378,46900.0
2008-07-28 13:55:00,58.11,58.17,57.94,57.94,118800.0,36.1378,36.1751,36.0321,36.0321,118800.0
2008-07-28 14:00:00,57.94,57.98,57.86,57.97,48200.0,36.0321,36.0569,35.9823,36.0507,48200.0
2008-07-28 14:05:00,57.97,58.0,57.75,57.82,59800.0,36.0507,36.0694,35.9139,35.9574,59800.0
2008-07-28 14:10:00,57.81,57.86,57.79,57.83,80200.0,35.9512,35.9823,35.9388,35.9637,80200.0
2008-07-28 14:15:00,57.83,57.84,57.7,57.73,75600.0,35.9637,35.9699,35.8828,35.9015,75600.0
2008-07-28 14:20:00,57.74,57.86,57.73,57.82,36900.0,35.9077,35.9823,35.9015,35.9574,36900.0
2008-07-28 14:25:00,57.82,57.84,57.74,57.74,57200.0,35.9574,35.9699,35.9077,35.9077,57200.0
2008-07-28 14:30:00,57.74,57.83,57.74,57.8,131100.0,35.9077,35.9637,35.9077,35.945,131100.0
2008-07-28 14:35:00,57.81,57.91,57.77,57.86,54600.0,35.9512,36.0134,35.9264,35.9823,54600.0
2008-07-28 14:40:00,57.86,57.95,57.83,57.84,73800.0,35.9823,36.0383,35.9637,35.9699,73800.0
2008-07-28 14:45:00,57.84,57.84,57.77,57.82,46200.0,35.9699,35.9699,35.9264,35.9574,46200.0
2008-07-28 14:50:00,57.81,57.86,57.8,57.85,34000.0,35.9512,35.9823,35.945,35.9761,34000.0
2008-07-28 14:55:00,57.85,57.86,57.73,57.81,80400.0,35.9761,35.9823,35.9015,35.9512,80400.0
2008-07-28 15:00:00,57.79,57.91,57.79,57.89,56300.0,35.9388,36.0134,35.9388,36.001,56300.0
2008-07-28 15:05:00,57.88,57.95,57.86,57.92,60100.0,35.9948,36.0383,35.9823,36.0196,60100.0
2008-07-28 15:10:00,57.93,58.03,57.91,58.03,89900.0,36.0259,36.088,36.0134,36.088,89900.0
2008-07-28 15:15:00,58.04,58.08,57.97,58.04,149100.0,36.0943,36.1191,36.0507,36.0943,149100.0
2008-07-28 15:20:00,58.04,58.09,58.0,58.08,135500.0,36.0943,36.1254,36.0694,36.1191,135500.0
2008-07-28 15:25:00,58.08,58.18,58.05,58.12,105800.0,36.1191,36.1813,36.1005,36.144,105800.0
2008-07-28 15:30:00,58.12,58.14,58.01,58.06,111000.0,36.144,36.1564,36.0756,36.1067,111000.0
2008-07-28 15:35:00,58.05,58.05,57.91,57.91,135600.0,36.1005,36.1005,36.0134,36.0134,135600.0
2008-07-28 15:40:00,57.91,57.95,57.85,57.87,238100.0,36.0134,36.0383,35.9761,35.9885,238100.0
2008-07-28 15:45:00,57.87,57.9,57.8,57.81,159800.0,35.9885,36.0072,35.945,35.9512,159800.0
2008-07-28 15:50:00,57.8,57.88,57.8,57.86,266200.0,35.945,35.9948,35.945,35.9823,266200.0
2008-07-28 15:55:00,57.87,57.88,57.75,57.81,345900.0,35.9885,35.9948,35.9139,35.9512,345900.0
2008-07-29 09:30:00,58.3,58.48,57.97,58.35,155300.0,36.256,36.3679,36.0507,36.287,155300.0
2008-07-29 09:35:00,58.35,58.59,58.34,58.43,96200.0,36.287,36.4363,36.2808,36.3368,96200.0
2008-07-29 09:40:00,58.42,58.7,58.35,58.66,96100.0,36.3306,36.5047,36.287,36.4798,96100.0
2008-07-29 09:45:00,58.66,58.84,58.66,58.78,88700.0,36.4798,36.5918,36.4798,36.5545,88700.0
2008-07-29 09:50:00,58.78,58.9,58.76,58.88,87400.0,36.5545,36.6291,36.542,36.6166,87400.0
2008-07-29 09:55:00,58.88,59.25,58.86,59.25,155200.0,36.6166,36.8467,36.6042,36.8467,155200.0
2008-07-29 10:00:00,59.25,59.6,59.23,59.56,302900.0,36.8467,37.0644,36.8343,37.0395,302900.0
2008-07-29 10:05:00,59.55,59.6,59.42,59.52,276600.0,37.0333,37.0644,36.9525,37.0147,276600.0
2008-07-29 10:10:00,59.51,59.52,59.27,59.34,108100.0,37.0084,37.0147,36.8592,36.9027,108100.0
2008-07-29 10:15:00,59.33,59.43,59.22,59.43,149500.0,36.8965,36.9587,36.8281,36.9587,149500.0
2008-07-29 10:20:00,59.42,59.5,59.32,59.45,143900.0,36.9525,37.0022,36.8903,36.9711,143900.0
2008-07-29 10:25:00,59.41,59.41,59.25,59.27,125600.0,36.9462,36.9462,36.8467,36.8592,125600.0
2008-07-29 10:30:00,59.27,59.3,59.22,59.25,100500.0,36.8592,36.8778,36.8281,36.8467,100500.0
2008-07-29 10:35:00,59.26,59.4,59.25,59.33,179500.0,36.853,36.94,36.8467,36.8965,179500.0
2008-07-29 10:40:00,59.33,59.38,59.23,59.32,119100.0,36.8965,36.9276,36.8343,36.8903,119100.0
2008-07-29 10:45:00,59.32,59.39,59.29,59.36,111500.0,36.8903,36.9338,36.8716,36.9152,111500.0
2008-07-29 10:50:00,59.36,59.37,59.17,59.24,121000.0,36.9152,36.9214,36.797,36.8405,121000.0
2008-07-29 10:55:00,59.24,59.41,59.23,59.4,65800.0,36.8405,36.9462,36.8343,36.94,65800.0
2008-07-29 11:00:00,59.39,59.4,59.34,59.4,87000.0,36.9338,36.94,36.9027,36.94,87000.0
2008-07-29 11:05:00,59.4,59.46,59.39,59.4,60100.0,36.94,36.9773,36.9338,36.94,60100.0
2008-07-29 11:10:00,59.43,59.5,59.36,59.37,101300.0,36.9587,37.0022,36.9152,36.9214,101300.0
2008-07-29 11:15:00,59.37,59.41,59.21,59.21,156300.0,36.9214,36.9462,36.8219,36.8219,156300.0
2008-07-29 11:20:00,59.22,59.24,59.16,59.21,154600.0,36.8281,36.8405,36.7908,36.8219,154600.0
2008-07-29 11:25:00,59.22,59.35,59.22,59.31,80400.0,36.8281,36.9089,36.8281,36.8841,80400.0
2008-07-29 11:30:00,59.32,59.34,59.29,59.34,45300.0,36.8903,36.9027,36.8716,36.9027,45300.0
2008-07-29 11:35:00,59.34,59.4,59.33,59.38,77400.0,36.9027,36.94,36.8965,36.9276,77400.0
2008-07-29 11:40:00,59.39,59.49,59.38,59.47,86800.0,36.9338,36.996,36.9276,36.9836,86800.0
2008-07-29 11:45:00,59.48,59.5,59.47,59.49,69100.0,36.9898,37.0022,36.9836,36.996,69100.0
2008-07-29 11:50:00,59.5,59.5,59.41,59.47,104700.0,37.0022,37.0022,36.9462,36.9836,104700.0
2008-07-29 11:55:00,59.46,59.48,59.42,59.47,63100.0,36.9773,36.9898,36.9525,36.9836,63100.0
2008-07-29 12:00:00,59.47,59.59,59.46,59.55,96400.0,36.9836,37.0582,36.9773,37.0333,96400.0
2008-07-29 12:05:00,59.54,59.56,59.47,59.54,47300.0,37.0271,37.0395,36.9836,37.0271,47300.0
2008-07-29 12:10:00,59.54,59.57,59.47,59.49,58300.0,37.0271,37.0457,36.9836,36.996,58300.0
2008-07-29 12:15:00,59.49,59.54,59.45,59.48,66500.0,36.996,37.0271,36.9711,36.9898,66500.0
2008-07-29 12:20:00,59.48,59.51,59.47,59.47,49200.0,36.9898,37.0084,36.9836,36.9836,49200.0
2008-07-29 12:25:00,59.47,59.5,59.41,59.5,64800.0,36.9836,37.0022,36.9462,37.0022,64800.0
2008-07-29 12:30:00,59.5,59.5,59.46,59.5,168500.0,37.0022,37.0022,36.9773,37.0022,168500.0
2008-07-29 12:35:00,59.49,59.5,59.37,59.37,84000.0,36.996,37.0022,36.9214,36.9214,84000.0
2008-07-29 12:40:00,59.37,59.5,59.37,59.49,83700.0,36.9214,37.0022,36.9214,36.996,83700.0
2008-07-29 12:45:00,59.49,59.59,59.49,59.58,64400.0,36.996,37.0582,36.996,37.052,64400.0
2008-07-29 12:50:00,59.58,59.68,59.57,59.6,112300.0,37.052,37.1142,37.0457,37.0644,112300.0
2008-07-29 12:55:00,59.6,59.69,59.56,59.66,50800.0,37.0644,37.1204,37.0395,37.1017,50800.0
2008-07-29 13:00:00,59.65,59.66,59.58,59.65,44500.0,37.0955,37.1017,37.052,37.0955,44500.0
2008-07-29 13:05:00,59.65,59.69,59.55,59.59,75400.0,37.0955,37.1204,37.0333,37.0582,75400.0
2008-07-29 13:10:00,59.59,59.61,59.55,59.6,69300.0,37.0582,37.0706,37.0333,37.0644,69300.0
2008-07-29 13:15:00,59.6,59.61,59.52,59.58,57100.0,37.0644,37.0706,37.0147,37.052,57100.0
2008-07-29 13:20:00,59.58,59.6,59.54,59.58,25400.0,37.052,37.0644,37.0271,37.052,25400.0
2008-07-29 13:25:00,59.58,59.7,59.58,59.7,70200.0,37.052,37.1266,37.052,37.1266,70200.0
2008-07-29 13:30:00,59.7,59.75,59.69,59.75,68900.0,37.1266,37.1577,37.1204,37.1577,68900.0
2008-07-29 13:35:00,59.75,59.8,59.64,59.72,103500.0,37.1577,37.1888,37.0893,37.139,103500.0
2008-07-29 13:40:00,59.72,59.86,59.72,59.84,87800.0,37.139,37.2261,37.139,37.2137,87800.0
2008-07-29 13:45:00,59.84,59.88,59.81,59.88,62600.0,37.2137,37.2385,37.195,37.2385,62600.0
2008-07-29 13:50:00,59.88,59.9,59.81,59.9,121500.0,37.2385,37.251,37.195,37.251,121500.0
2008-07-29 13:55:00,59.9,59.95,59.89,59.93,86700.0,37.251,37.2821,37.2448,37.2696,86700.0
2008-07-29 14:00:00,59.93,59.97,59.92,59.95,109500.0,37.2696,37.2945,37.2634,37.2821,109500.0
2008-07-29 14:05:00,59.93,59.94,59.76,59.81,105900.0,37.2696,37.2758,37.1639,37.195,105900.0
2008-07-29 14:10:00,59.82,59.84,59.69,59.7,118800.0,37.2012,37.2137,37.1204,37.1266,118800.0
2008-07-29 14:15:00,59.7,59.79,59.67,59.78,124800.0,37.1266,37.1826,37.1079,37.1763,124800.0
2008-07-29 14:20:00,59.78,59.85,59.76,59.83,63800.0,37.1763,37.2199,37.1639,37.2074,63800.0
2008-07-29 14:25:00,59.83,59.9,59.83,59.85,82800.0,37.2074,37.251,37.2074,37.2199,82800.0
2008-07-29 14:30:00,59.87,59.91,59.83,59.85,84800.0,37.2323,37.2572,37.2074,37.2199,84800.0
2008-07-29 14:35:00,59.84,59.88,59.81,59.84,128800.0,37.2137,37.2385,37.195,37.2137,128800.0
2008-07-29 14:40:00,59.84,59.86,59.74,59.76,87700.0,37.2137,37.2261,37.1515,37.1639,87700.0
2008-07-29 14:45:00,59.76,59.87,59.76,59.86,96900.0,37.1639,37.2323,37.1639,37.2261,96900.0
2008-07-29 14:50:00,59.86,59.97,59.8,59.95,117900.0,37.2261,37.2945,37.1888,37.2821,117900.0
2008-07-29 14:55:00,59.95,59.96,59.88,59.94,116600.0,37.2821,37.2883,37.2385,37.2758,116600.0
2008-07-29 15:00:00,59.95,59.95,59.86,59.95,135000.0,37.2821,37.2821,37.2261,37.2821,135000.0
2008-07-29 15:05:00,59.95,59.97,59.93,59.95,110300.0,37.2821,37.2945,37.2696,37.2821,110300.0
2008-07-29 15:10:00,59.96,59.97,59.89,59.91,142700.0,37.2883,37.2945,37.2448,37.2572,142700.0
2008-07-29 15:15:00,59.92,59.97,59.88,59.94,135000.0,37.2634,37.2945,37.2385,37.2758,135000.0
2008-07-29 15:20:00,59.94,60.0,59.93,59.96,209000.0,37.2758,37.3132,37.2696,37.2883,209000.0
2008-07-29 15:25:00,59.97,60.0,59.94,59.97,126700.0,37.2945,37.3132,37.2758,37.2945,126700.0
2008-07-29 15:30:00,59.97,59.98,59.88,59.89,153600.0,37.2945,37.3007,37.2385,37.2448,153600.0
2008-07-29 15:35:00,59.89,59.95,59.88,59.93,157100.0,37.2448,37.2821,37.2385,37.2696,157100.0
2008-07-29 15:40:00,59.93,59.95,59.85,59.88,250900.0,37.2696,37.2821,37.2199,37.2385,250900.0
2008-07-29 15:45:00,59.89,59.94,59.85,59.86,226900.0,37.2448,37.2758,37.2199,37.2261,226900.0
2008-07-29 15:50:00,59.86,59.96,59.86,59.94,271500.0,37.2261,37.2883,37.2261,37.2758,271500.0
2008-07-29 15:55:00,59.94,59.99,59.73,59.79,660400.0,37.2758,37.3069,37.1452,37.1826,660400.0
2008-07-30 09:30:00,60.05,60.45,59.9,60.44,244800.0,37.3443,37.593,37.251,37.5868,244800.0
2008-07-30 09:35:00,60.43,60.47,60.19,60.29,125900.0,37.5806,37.6054,37.4313,37.4935,125900.0
2008-07-30 09:40:00,60.32,60.44,60.25,60.39,133600.0,37.5122,37.5868,37.4686,37.5557,133600.0
2008-07-30 09:45:00,60.38,60.48,60.31,60.45,86200.0,37.5495,37.6117,37.5059,37.593,86200.0
2008-07-30 09:50:00,60.46,60.53,60.4,60.51,196400.0,37.5992,37.6428,37.5619,37.6303,196400.0
2008-07-30 09:55:00,60.51,60.53,60.38,60.4,106800.0,37.6303,37.6428,37.5495,37.5619,106800.0
2008-07-30 10:00:00,60.42,60.57,60.39,60.44,112700.0,37.5743,37.6676,37.5557,37.5868,112700.0
2008-07-30 10:05:00,60.45,60.48,60.37,60.47,69900.0,37.593,37.6117,37.5433,37.6054,69900.0
2008-07-30 10:10:00,60.48,60.55,60.4,60.5,132700.0,37.6117,37.6552,37.5619,37.6241,132700.0
2008-07-30 10:15:00,60.49,60.58,60.44,60.57,93000.0,37.6179,37.6739,37.5868,37.6676,93000.0
2008-07-30 10:20:00,60.58,60.67,60.56,60.67,139400.0,37.6739,37.7298,37.6614,37.7298,139400.0
2008-07-30 10:25:00,60.67,60.7,60.63,60.69,81700.0,37.7298,37.7485,37.7049,37.7423,81700.0
2008-07-30 10:30:00,60.7,60.75,60.65,60.66,116200.0,37.7485,37.7796,37.7174,37.7236,116200.0
2008-07-30 10:35:00,60.66,60.75,60.38,60.49,205300.0,37.7236,37.7796,37.5495,37.6179,205300.0
2008-07-30 10:40:00,60.51,60.57,60.34,60.52,100600.0,37.6303,37.6676,37.5246,37.6365,100600.0
2008-07-30 10:45:00,60.53,60.78,60.51,60.54,140800.0,37.6428,37.7982,37.6303,37.649,140800.0
2008-07-30 10:50:00,60.52,60.54,60.24,60.41,115400.0,37.6365,37.649,37.4624,37.5681,115400.0
2008-07-30 10:55:00,60.38,60.5,60.27,60.38,95200.0,37.5495,37.6241,37.4811,37.5495,95200.0
2008-07-30 11:00:00,60.38,60.66,60.25,60.51,84900.0,37.5495,37.7236,37.4686,37.6303,84900.0
2008-07-30 11:05:00,60.5,60.67,60.46,60.6,42100.0,37.6241,37.7298,37.5992,37.6863,42100.0
2008-07-30 11:10:00,60.6,60.72,60.53,60.65,117000.0,37.6863,37.7609,37.6428,37.7174,117000.0
2008-07-30 11:15:00,60.65,60.69,60.55,60.55,51500.0,37.7174,37.7423,37.6552,37.6552,51500.0
2008-07-30 11:20:00,60.55,60.62,60.46,60.51,136300.0,37.6552,37.6987,37.5992,37.6303,136300.0
2008-07-30 11:25:00,60.5,60.75,60.5,60.66,118300.0,37.6241,37.7796,37.6241,37.7236,118300.0
2008-07-30 11:30:00,60.66,60.67,60.55,60.55,98300.0,37.7236,37.7298,37.6552,37.6552,98300.0
2008-07-30 11:35:00,60.54,60.61,60.33,60.45,88200.0,37.649,37.6925,37.5184,37.593,88200.0
2008-07-30 11:40:00,60.45,60.48,60.38,60.38,24700.0,37.593,37.6117,37.5495,37.5495,24700.0
2008-07-30 11:45:00,60.38,60.58,60.33,60.52,76500.0,37.5495,37.6739,37.5184,37.6365,76500.0
2008-07-30 11:50:00,60.53,60.61,60.5,60.6,57700.0,37.6428,37.6925,37.6241,37.6863,57700.0
2008-07-30 11:55:00,60.59,60.61,60.43,60.43,53000.0,37.6801,37.6925,37.5806,37.5806,53000.0
2008-07-30 12:00:00,60.44,60.48,60.43,60.45,32500.0,37.5868,37.6117,37.5806,37.593,32500.0
2008-07-30 12:05:00,60.47,60.53,60.41,60.42,86900.0,37.6054,37.6428,37.5681,37.5743,86900.0
2008-07-30 12:10:00,60.42,60.49,60.42,60.48,59500.0,37.5743,37.6179,37.5743,37.6117,59500.0
2008-07-30 12:15:00,60.47,60.58,60.47,60.58,100400.0,37.6054,37.6739,37.6054,37.6739,100400.0
2008-07-30 12:20:00,60.57,60.69,60.57,60.65,55800.0,37.6676,37.7423,37.6676,37.7174,55800.0
2008-07-30 12:25:00,60.65,60.65,60.55,60.58,66000.0,37.7174,37.7174,37.6552,37.6739,66000.0
2008-07-30 12:30:00,60.58,60.58,60.48,60.51,49000.0,37.6739,37.6739,37.6117,37.6303,49000.0
2008-07-30 12:35:00,60.49,60.61,60.43,60.44,139300.0,37.6179,37.6925,37.5806,37.5868,139300.0
2008-07-30 12:40:00,60.42,60.5,60.34,60.46,95400.0,37.5743,37.6241,37.5246,37.5992,95400.0
2008-07-30 12:45:00,60.47,60.52,60.4,60.44,97300.0,37.6054,37.6365,37.5619,37.5868,97300.0
2008-07-30 12:50:00,60.46,60.55,60.43,60.54,52300.0,37.5992,37.6552,37.5806,37.649,52300.0
2008-07-30 12:55:00,60.54,60.56,60.48,60.51,23800.0,37.649,37.6614,37.6117,37.6303,23800.0
2008-07-30 13:00:00,60.49,60.49,60.25,60.26,45100.0,37.6179,37.6179,37.4686,37.4748,45100.0
2008-07-30 13:05:00,60.25,60.25,60.07,60.12,112400.0,37.4686,37.4686,37.3567,37.3878,112400.0
2008-07-30 13:10:00,60.12,60.25,59.98,60.25,172500.0,37.3878,37.4686,37.3007,37.4686,172500.0
2008-07-30 13:15:00,60.22,60.24,60.17,60.2,49000.0,37.45,37.4624,37.4189,37.4375,49000.0
2008-07-30 13:20:00,60.21,60.3,60.19,60.3,67700.0,37.4438,37.4997,37.4313,37.4997,67700.0
2008-07-30 13:25:00,60.3,60.36,60.25,60.29,54800.0,37.4997,37.537,37.4686,37.4935,54800.0
2008-07-30 13:30:00,60.33,60.33,60.19,60.26,49500.0,37.5184,37.5184,37.4313,37.4748,49500.0
2008-07-30 13:35:00,60.27,60.33,60.17,60.19,90500.0,37.4811,37.5184,37.4189,37.4313,90500.0
2008-07-30 13:40:00,60.18,60.2,60.16,60.19,26100.0,37.4251,37.4375,37.4127,37.4313,26100.0
2008-07-30 13:45:00,60.18,60.19,60.1,60.15,39700.0,37.4251,37.4313,37.3753,37.4064,39700.0
2008-07-30 13:50:00,60.15,60.15,60.01,60.03,47900.0,37.4064,37.4064,37.3194,37.3318,47900.0
2008-07-30 13:55:00,60.05,60.19,60.0,60.19,25600.0,37.3443,37.4313,37.3132,37.4313,25600.0
2008-07-30 14:00:00,60.18,60.2,60.04,60.11,50100.0,37.4251,37.4375,37.338,37.3816,50100.0
2008-07-30 14:05:00,60.11,60.11,60.0,60.09,46500.0,37.3816,37.3816,37.3132,37.3691,46500.0
2008-07-30 14:10:00,60.11,60.15,59.98,60.01,67700.0,37.3816,37.4064,37.3007,37.3194,67700.0
2008-07-30 14:15:00,60.01,60.07,59.97,59.98,108800.0,37.3194,37.3567,37.2945,37.3007,108800.0
2008-07-30 14:20:00,59.99,60.08,59.99,60.08,56700.0,37.3069,37.3629,37.3069,37.3629,56700.0
2008-07-30 14:25:00,60.08,60.24,60.08,60.2,90800.0,37.3629,37.4624,37.3629,37.4375,90800.0
2008-07-30 14:30:00,60.19,60.26,60.11,60.17,97100.0,37.4313,37.4748,37.3816,37.4189,97100.0
2008-07-30 14:35:00,60.17,60.22,60.01,60.02,94100.0,37.4189,37.45,37.3194,37.3256,94100.0
2008-07-30 14:40:00,60.02,60.05,59.99,60.01,107800.0,37.3256,37.3443,37.3069,37.3194,107800.0
2008-07-30 14:45:00,60.01,60.06,59.99,60.0,75100.0,37.3194,37.3505,37.3069,37.3132,75100.0
2008-07-30 14:50:00,60.01,60.11,60.0,60.03,102800.0,37.3194,37.3816,37.3132,37.3318,102800.0
2008-07-30 14:55:00,60.03,60.14,60.0,60.14,49300.0,37.3318,37.4002,37.3132,37.4002,49300.0
2008-07-30 15:00:00,60.14,60.18,59.99,60.0,91700.0,37.4002,37.4251,37.3069,37.3132,91700.0
2008-07-30 15:05:00,60.01,60.03,59.96,60.01,127200.0,37.3194,37.3318,37.2883,37.3194,127200.0
2008-07-30 15:10:00,60.01,60.08,59.99,60.07,75700.0,37.3194,37.3629,37.3069,37.3567,75700.0
2008-07-30 15:15:00,60.07,60.08,60.0,60.03,66500.0,37.3567,37.3629,37.3132,37.3318,66500.0
2008-07-30 15:20:00,60.03,60.24,60.03,60.2,82300.0,37.3318,37.4624,37.3318,37.4375,82300.0
2008-07-30 15:25:00,60.2,60.34,60.14,60.34,91800.0,37.4375,37.5246,37.4002,37.5246,91800.0
2008-07-30 15:30:00,60.35,60.49,60.35,60.41,148900.0,37.5308,37.6179,37.5308,37.5681,148900.0
2008-07-30 15:35:00,60.41,60.5,60.34,60.47,97300.0,37.5681,37.6241,37.5246,37.6054,97300.0
2008-07-30 15:40:00,60.46,60.5,60.36,60.48,137400.0,37.5992,37.6241,37.537,37.6117,137400.0
2008-07-30 15:45:00,60.48,60.5,60.38,60.43,173500.0,37.6117,37.6241,37.5495,37.5806,173500.0
2008-07-30 15:50:00,60.44,60.46,60.31,60.33,164400.0,37.5868,37.5992,37.5059,37.5184,164400.0
2008-07-30 15:55:00,60.33,60.47,60.33,60.46,202300.0,37.5184,37.6054,37.5184,37.5992,202300.0
2008-07-31 09:30:00,60.2,60.49,60.04,60.47,229800.0,37.4375,37.6179,37.338,37.6054,229800.0
2008-07-31 09:35:00,60.49,60.75,60.46,60.66,120100.0,37.6179,37.7796,37.5992,37.7236,120100.0
2008-07-31 09:40:00,60.7,60.81,60.64,60.77,129700.0,37.7485,37.8169,37.7112,37.792,129700.0
2008-07-31 09:45:00,60.81,60.86,60.66,60.78,88700.0,37.8169,37.848,37.7236,37.7982,88700.0
2008-07-31 09:50:00,60.76,60.97,60.76,60.96,122300.0,37.7858,37.9164,37.7858,37.9102,122300.0
2008-07-31 09:55:00,60.95,60.96,60.55,60.61,125400.0,37.9039,37.9102,37.6552,37.6925,125400.0
2008-07-31 10:00:00,60.63,60.79,60.62,60.75,60300.0,37.7049,37.8044,37.6987,37.7796,60300.0
2008-07-31 10:05:00,60.76,60.95,60.74,60.85,95400.0,37.7858,37.9039,37.7734,37.8418,95400.0
2008-07-31 10:10:00,60.85,60.92,60.81,60.9,61300.0,37.8418,37.8853,37.8169,37.8729,61300.0
2008-07-31 10:15:00,60.9,60.93,60.75,60.79,63800.0,37.8729,37.8915,37.7796,37.8044,63800.0
2008-07-31 10:20:00,60.78,60.9,60.69,60.81,70300.0,37.7982,37.8729,37.7423,37.8169,70300.0
2008-07-31 10:25:00,60.81,60.93,60.8,60.92,86500.0,37.8169,37.8915,37.8107,37.8853,86500.0
2008-07-31 10:30:00,60.9,60.94,60.88,60.92,36900.0,37.8729,37.8977,37.8604,37.8853,36900.0
2008-07-31 10:35:00,60.92,60.92,60.67,60.9,130000.0,37.8853,37.8853,37.7298,37.8729,130000.0
2008-07-31 10:40:00,60.89,60.96,60.89,60.96,98000.0,37.8666,37.9102,37.8666,37.9102,98000.0
2008-07-31 10:45:00,60.96,60.98,60.93,60.94,88100.0,37.9102,37.9226,37.8915,37.8977,88100.0
2008-07-31 10:50:00,60.95,60.97,60.88,60.89,71500.0,37.9039,37.9164,37.8604,37.8666,71500.0
2008-07-31 10:55:00,60.88,60.93,60.87,60.91,82900.0,37.8604,37.8915,37.8542,37.8791,82900.0
2008-07-31 11:00:00,60.91,60.94,60.89,60.9,60000.0,37.8791,37.8977,37.8666,37.8729,60000.0
2008-07-31 11:05:00,60.9,60.91,60.78,60.8,75000.0,37.8729,37.8791,37.7982,37.8107,75000.0
2008-07-31 11:10:00,60.79,60.79,60.63,60.64,102500.0,37.8044,37.8044,37.7049,37.7112,102500.0
2008-07-31 11:15:00,60.64,60.7,60.61,60.61,79200.0,37.7112,37.7485,37.6925,37.6925,79200.0
2008-07-31 11:20:00,60.62,60.62,60.42,60.49,135100.0,37.6987,37.6987,37.5743,37.6179,135100.0
2008-07-31 11:25:00,60.48,60.48,60.17,60.17,94800.0,37.6117,37.6117,37.4189,37.4189,94800.0
2008-07-31 11:30:00,60.18,60.34,60.18,60.19,104300.0,37.4251,37.5246,37.4251,37.4313,104300.0
2008-07-31 11:35:00,60.19,60.34,60.18,60.26,97300.0,37.4313,37.5246,37.4251,37.4748,97300.0
2008-07-31 11:40:00,60.26,60.29,60.12,60.14,55100.0,37.4748,37.4935,37.3878,37.4002,55100.0
2008-07-31 11:45:00,60.14,60.15,60.0,60.0,72400.0,37.4002,37.4064,37.3132,37.3132,72400.0
2008-07-31 11:50:00,60.02,60.12,60.0,60.06,157100.0,37.3256,37.3878,37.3132,37.3505,157100.0
2008-07-31 11:55:00,60.06,60.06,59.99,60.01,111600.0,37.3505,37.3505,37.3069,37.3194,111600.0
2008-07-31 12:00:00,60.01,60.1,60.0,60.06,89600.0,37.3194,37.3753,37.3132,37.3505,89600.0
2008-07-31 12:05:00,60.06,60.1,59.99,60.02,72600.0,37.3505,37.3753,37.3069,37.3256,72600.0
2008-07-31 12:10:00,60.03,60.05,60.0,60.03,58700.0,37.3318,37.3443,37.3132,37.3318,58700.0
2008-07-31 12:15:00,60.04,60.08,59.97,60.08,146700.0,37.338,37.3629,37.2945,37.3629,146700.0
2008-07-31 12:20:00,60.08,60.34,60.07,60.31,63700.0,37.3629,37.5246,37.3567,37.5059,63700.0
2008-07-31 12:25:00,60.31,60.34,60.26,60.28,93300.0,37.5059,37.5246,37.4748,37.4873,93300.0
2008-07-31 12:30:00,60.29,60.31,60.18,60.29,60100.0,37.4935,37.5059,37.4251,37.4935,60100.0
2008-07-31 12:35:00,60.29,60.29,60.22,60.25,30500.0,37.4935,37.4935,37.45,37.4686,30500.0
2008-07-31 12:40:00,60.27,60.39,60.18,60.35,79300.0,37.4811,37.5557,37.4251,37.5308,79300.0
2008-07-31 12:45:00,60.37,60.42,60.28,60.28,37500.0,37.5433,37.5743,37.4873,37.4873,37500.0
2008-07-31 12:50:00,60.29,60.29,60.08,60.16,35600.0,37.4935,37.4935,37.3629,37.4127,35600.0
2008-07-31 12:55:00,60.17,60.18,60.03,60.07,30900.0,37.4189,37.4251,37.3318,37.3567,30900.0
2008-07-31 13:00:00,60.08,60.29,60.06,60.2,60100.0,37.3629,37.4935,37.3505,37.4375,60100.0
2008-07-31 13:05:00,60.22,60.22,60.05,60.07,28000.0,37.45,37.45,37.3443,37.3567,28000.0
2008-07-31 13:10:00,60.08,60.18,60.07,60.14,38700.0,37.3629,37.4251,37.3567,37.4002,38700.0
2008-07-31 13:15:00,60.14,60.2,60.12,60.14,41500.0,37.4002,37.4375,37.3878,37.4002,41500.0
2008-07-31 13:20:00,60.14,60.16,60.05,60.06,27500.0,37.4002,37.4127,37.3443,37.3505,27500.0
2008-07-31 13:25:00,60.06,60.08,60.02,60.04,22700.0,37.3505,37.3629,37.3256,37.338,22700.0
2008-07-31 13:30:00,60.04,60.15,60.01,60.15,42500.0,37.338,37.4064,37.3194,37.4064,42500.0
2008-07-31 13:35:00,60.16,60.2,60.1,60.2,34600.0,37.4127,37.4375,37.3753,37.4375,34600.0
2008-07-31 13:40:00,60.19,60.34,60.19,60.28,53600.0,37.4313,37.5246,37.4313,37.4873,53600.0
2008-07-31 13:45:00,60.28,60.32,60.27,60.32,29000.0,37.4873,37.5122,37.4811,37.5122,29000.0
2008-07-31 13:50:00,60.32,60.32,60.26,60.28,21600.0,37.5122,37.5122,37.4748,37.4873,21600.0
2008-07-31 13:55:00,60.28,60.31,60.18,60.18,34700.0,37.4873,37.5059,37.4251,37.4251,34700.0
2008-07-31 14:00:00,60.19,60.2,60.06,60.08,49400.0,37.4313,37.4375,37.3505,37.3629,49400.0
2008-07-31 14:05:00,60.07,60.23,60.07,60.22,112000.0,37.3567,37.4562,37.3567,37.45,112000.0
2008-07-31 14:10:00,60.22,60.22,60.11,60.18,84000.0,37.45,37.45,37.3816,37.4251,84000.0
2008-07-31 14:15:00,60.19,60.48,60.19,60.47,115200.0,37.4313,37.6117,37.4313,37.6054,115200.0
2008-07-31 14:20:00,60.48,60.48,60.31,60.32,55000.0,37.6117,37.6117,37.5059,37.5122,55000.0
2008-07-31 14:25:00,60.32,60.32,60.16,60.26,82900.0,37.5122,37.5122,37.4127,37.4748,82900.0
2008-07-31 14:30:00,60.27,60.36,60.2,60.35,56900.0,37.4811,37.537,37.4375,37.5308,56900.0
2008-07-31 14:35:00,60.34,60.5,60.29,60.5,81500.0,37.5246,37.6241,37.4935,37.6241,81500.0
2008-07-31 14:40:00,60.5,60.5,60.38,60.41,40100.0,37.6241,37.6241,37.5495,37.5681,40100.0
2008-07-31 14:45:00,60.41,60.41,60.25,60.3,53700.0,37.5681,37.5681,37.4686,37.4997,53700.0
2008-07-31 14:50:00,60.3,60.31,60.2,60.2,31600.0,37.4997,37.5059,37.4375,37.4375,31600.0
2008-07-31 14:55:00,60.22,60.29,60.19,60.23,82300.0,37.45,37.4935,37.4313,37.4562,82300.0
2008-07-31 15:00:00,60.24,60.31,60.17,60.17,86600.0,37.4624,37.5059,37.4189,37.4189,86600.0
2008-07-31 15:05:00,60.17,60.25,60.12,60.23,49100.0,37.4189,37.4686,37.3878,37.4562,49100.0
2008-07-31 15:10:00,60.24,60.35,60.23,60.35,41700.0,37.4624,37.5308,37.4562,37.5308,41700.0
2008-07-31 15:15:00,60.37,60.38,60.15,60.15,73800.0,37.5433,37.5495,37.4064,37.4064,73800.0
2008-07-31 15:20:00,60.14,60.25,60.13,60.23,98500.0,37.4002,37.4686,37.394,37.4562,98500.0
2008-07-31 15:25:00,60.23,60.26,60.18,60.21,78600.0,37.4562,37.4748,37.4251,37.4438,78600.0
2008-07-31 15:30:00,60.21,60.23,60.05,60.15,86300.0,37.4438,37.4562,37.3443,37.4064,86300.0
2008-07-31 15:35:00,60.14,60.16,60.01,60.01,76300.0,37.4002,37.4127,37.3194,37.3194,76300.0
2008-07-31 15:40:00,60.01,60.05,59.97,60.02,196700.0,37.3194,37.3443,37.2945,37.3256,196700.0
2008-07-31 15:45:00,60.02,60.03,59.93,59.94,177700.0,37.3256,37.3318,37.2696,37.2758,177700.0
2008-07-31 15:50:00,59.94,59.94,59.71,59.71,172900.0,37.2758,37.2758,37.1328,37.1328,172900.0
2008-07-31 15:55:00,59.71,59.81,59.69,59.74,266300.0,37.1328,37.195,37.1204,37.1515,266300.0
2008-08-01 09:30:00,59.83,60.51,59.83,60.29,275400.0,37.2074,37.6303,37.2074,37.4935,275400.0
2008-08-01 09:35:00,60.29,60.36,60.01,60.08,106200.0,37.4935,37.537,37.3194,37.3629,106200.0
2008-08-01 09:40:00,60.07,60.1,60.0,60.05,104400.0,37.3567,37.3753,37.3132,37.3443,104400.0
2008-08-01 09:45:00,60.02,60.09,59.94,60.01,130300.0,37.3256,37.3691,37.2758,37.3194,130300.0
2008-08-01 09:50:00,60.0,60.07,59.88,59.98,131200.0,37.3132,37.3567,37.2385,37.3007,131200.0
2008-08-01 09:55:00,59.98,60.11,59.85,60.11,98700.0,37.3007,37.3816,37.2199,37.3816,98700.0
2008-08-01 10:00:00,60.09,60.33,59.98,60.28,133700.0,37.3691,37.5184,37.3007,37.4873,133700.0
2008-08-01 10:05:00,60.28,60.31,59.89,60.01,167400.0,37.4873,37.5059,37.2448,37.3194,167400.0
2008-08-01 10:10:00,60.0,60.1,60.0,60.05,66800.0,37.3132,37.3753,37.3132,37.3443,66800.0
2008-08-01 10:15:00,60.04,60.06,59.86,59.86,99900.0,37.338,37.3505,37.2261,37.2261,99900.0
2008-08-01 10:20:00,59.85,59.93,59.67,59.68,77700.0,37.2199,37.2696,37.1079,37.1142,77700.0
2008-08-01 10:25:00,59.67,59.99,59.67,59.81,91600.0,37.1079,37.3069,37.1079,37.195,91600.0
2008-08-01 10:30:00,59.81,59.96,59.81,59.91,100300.0,37.195,37.2883,37.195,37.2572,100300.0
2008-08-01 10:35:00,59.91,60.15,59.84,60.14,136600.0,37.2572,37.4064,37.2137,37.4002,136600.0
2008-08-01 10:40:00,60.15,60.17,59.92,59.92,138800.0,37.4064,37.4189,37.2634,37.2634,138800.0
2008-08-01 10:45:00,59.92,60.07,59.85,60.02,71900.0,37.2634,37.3567,37.2199,37.3256,71900.0
2008-08-01 10:50:00,60.02,60.06,59.99,60.06,63100.0,37.3256,37.3505,37.3069,37.3505,63100.0
2008-08-01 10:55:00,60.05,60.13,59.97,60.05,67800.0,37.3443,37.394,37.2945,37.3443,67800.0
2008-08-01 11:00:00,60.03,60.06,59.86,59.86,100800.0,37.3318,37.3505,37.2261,37.2261,100800.0
2008-08-01 11:05:00,59.86,59.92,59.78,59.85,67300.0,37.2261,37.2634,37.1763,37.2199,67300.0
2008-08-01 11:10:00,59.84,59.85,59.68,59.78,99900.0,37.2137,37.2199,37.1142,37.1763,99900.0
2008-08-01 11:15:00,59.78,59.94,59.7,59.94,87600.0,37.1763,37.2758,37.1266,37.2758,87600.0
2008-08-01 11:20:00,59.93,59.93,59.83,59.85,41100.0,37.2696,37.2696,37.2074,37.2199,41100.0
2008-08-01 11:25:00,59.85,59.9,59.81,59.88,49700.0,37.2199,37.251,37.195,37.2385,49700.0
2008-08-01 11:30:00,59.87,60.02,59.87,60.01,101200.0,37.2323,37.3256,37.2323,37.3194,101200.0
2008-08-01 11:35:00,60.0,60.02,59.91,60.01,49400.0,37.3132,37.3256,37.2572,37.3194,49400.0
2008-08-01 11:40:00,60.01,60.02,59.86,59.94,66300.0,37.3194,37.3256,37.2261,37.2758,66300.0
2008-08-01 11:45:00,59.94,59.98,59.84,59.86,43700.0,37.2758,37.3007,37.2137,37.2261,43700.0
2008-08-01 11:50:00,59.85,59.9,59.73,59.8,58100.0,37.2199,37.251,37.1452,37.1888,58100.0
2008-08-01 11:55:00,59.79,59.87,59.77,59.78,37100.0,37.1826,37.2323,37.1701,37.1763,37100.0
2008-08-01 12:00:00,59.78,59.81,59.6,59.63,54300.0,37.1763,37.195,37.0644,37.0831,54300.0
2008-08-01 12:05:00,59.64,59.76,59.63,59.67,57700.0,37.0893,37.1639,37.0831,37.1079,57700.0
2008-08-01 12:10:00,59.68,59.83,59.68,59.83,70100.0,37.1142,37.2074,37.1142,37.2074,70100.0
2008-08-01 12:15:00,59.83,59.83,59.57,59.58,100300.0,37.2074,37.2074,37.0457,37.052,100300.0
2008-08-01 12:20:00,59.58,59.68,59.58,59.62,62400.0,37.052,37.1142,37.052,37.0768,62400.0
2008-08-01 12:25:00,59.65,59.65,59.57,59.61,41700.0,37.0955,37.0955,37.0457,37.0706,41700.0
2008-08-01 12:30:00,59.61,59.66,59.56,59.62,59700.0,37.0706,37.1017,37.0395,37.0768,59700.0
2008-08-01 12:35:00,59.62,59.7,59.59,59.59,53400.0,37.0768,37.1266,37.0582,37.0582,53400.0
2008-08-01 12:40:00,59.6,59.61,59.5,59.55,50600.0,37.0644,37.0706,37.0022,37.0333,50600.0
2008-08-01 12:45:00,59.55,59.58,59.54,59.56,18800.0,37.0333,37.052,37.0271,37.0395,18800.0
2008-08-01 12:50:00,59.57,59.61,59.44,59.53,66400.0,37.0457,37.0706,36.9649,37.0209,66400.0
2008-08-01 12:55:00,59.53,59.6,59.51,59.55,42900.0,37.0209,37.0644,37.0084,37.0333,42900.0
2008-08-01 13:00:00,59.53,59.66,59.53,59.6,45800.0,37.0209,37.1017,37.0209,37.0644,45800.0
2008-08-01 13:05:00,59.6,59.68,59.6,59.62,58600.0,37.0644,37.1142,37.0644,37.0768,58600.0
2008-08-01 13:10:00,59.63,59.8,59.63,59.79,51700.0,37.0831,37.1888,37.0831,37.1826,51700.0
2008-08-01 13:15:00,59.79,59.97,59.79,59.9,76200.0,37.1826,37.2945,37.1826,37.251,76200.0
2008-08-01 13:20:00,59.92,59.93,59.81,59.9,56100.0,37.2634,37.2696,37.195,37.251,56100.0
2008-08-01 13:25:00,59.9,60.05,59.9,59.97,87700.0,37.251,37.3443,37.251,37.2945,87700.0
2008-08-01 13:30:00,59.98,60.07,59.84,59.88,75200.0,37.3007,37.3567,37.2137,37.2385,75200.0
2008-08-01 13:35:00,59.89,60.02,59.86,60.01,70500.0,37.2448,37.3256,37.2261,37.3194,70500.0
2008-08-01 13:40:00,60.01,60.06,59.98,60.0,47300.0,37.3194,37.3505,37.3007,37.3132,47300.0
2008-08-01 13:45:00,60.0,60.09,59.97,60.05,83800.0,37.3132,37.3691,37.2945,37.3443,83800.0
2008-08-01 13:50:00,60.05,60.1,59.99,60.0,74200.0,37.3443,37.3753,37.3069,37.3132,74200.0
2008-08-01 13:55:00,60.01,60.06,59.98,60.01,51500.0,37.3194,37.3505,37.3007,37.3194,51500.0
2008-08-01 14:00:00,60.0,60.03,59.79,59.9,171600.0,37.3132,37.3318,37.1826,37.251,171600.0
2008-08-01 14:05:00,59.91,60.04,59.89,60.0,77300.0,37.2572,37.338,37.2448,37.3132,77300.0
2008-08-01 14:10:00,60.01,60.01,59.96,59.99,76200.0,37.3194,37.3194,37.2883,37.3069,76200.0
2008-08-01 14:15:00,59.99,60.09,59.97,60.02,127000.0,37.3069,37.3691,37.2945,37.3256,127000.0
2008-08-01 14:20:00,60.01,60.07,60.0,60.0,64900.0,37.3194,37.3567,37.3132,37.3132,64900.0
2008-08-01 14:25:00,60.0,60.05,59.99,60.0,75200.0,37.3132,37.3443,37.3069,37.3132,75200.0
2008-08-01 14:30:00,60.01,60.04,59.99,60.01,67500.0,37.3194,37.338,37.3069,37.3194,67500.0
2008-08-01 14:35:00,60.0,60.02,60.0,60.01,54200.0,37.3132,37.3256,37.3132,37.3194,54200.0
2008-08-01 14:40:00,60.0,60.11,59.99,60.05,163100.0,37.3132,37.3816,37.3069,37.3443,163100.0
2008-08-01 14:45:00,60.05,60.13,60.0,60.12,88300.0,37.3443,37.394,37.3132,37.3878,88300.0
2008-08-01 14:50:00,60.11,60.12,60.0,60.01,47100.0,37.3816,37.3878,37.3132,37.3194,47100.0
2008-08-01 14:55:00,60.01,60.04,60.0,60.0,59600.0,37.3194,37.338,37.3132,37.3132,59600.0
2008-08-01 15:00:00,60.01,60.06,59.93,59.99,168400.0,37.3194,37.3505,37.2696,37.3069,168400.0
2008-08-01 15:05:00,59.99,60.02,59.95,60.02,138800.0,37.3069,37.3256,37.2821,37.3256,138800.0
2008-08-01 15:10:00,60.02,60.1,59.99,59.99,75200.0,37.3256,37.3753,37.3069,37.3069,75200.0
2008-08-01 15:15:00,60.01,60.05,59.98,60.04,82700.0,37.3194,37.3443,37.3007,37.338,82700.0
2008-08-01 15:20:00,60.04,60.07,60.0,60.01,39300.0,37.338,37.3567,37.3132,37.3194,39300.0
2008-08-01 15:25:00,60.0,60.02,59.99,60.0,70500.0,37.3132,37.3256,37.3069,37.3132,70500.0
2008-08-01 15:30:00,60.0,60.05,59.96,59.98,140000.0,37.3132,37.3443,37.2883,37.3007,140000.0
2008-08-01 15:35:00,59.97,60.09,59.95,60.07,115700.0,37.2945,37.3691,37.2821,37.3567,115700.0
2008-08-01 15:40:00,60.06,60.11,59.97,59.97,93400.0,37.3505,37.3816,37.2945,37.2945,93400.0
2008-08-01 15:45:00,59.97,60.03,59.95,60.0,215600.0,37.2945,37.3318,37.2821,37.3132,215600.0
2008-08-01 15:50:00,60.01,60.02,59.93,59.96,95100.0,37.3194,37.3256,37.2696,37.2883,95100.0
2008-08-01 15:55:00,59.96,59.97,59.76,59.83,187600.0,37.2883,37.2945,37.1639,37.2074,187600.0
2008-08-04 09:30:00,59.84,60.11,59.77,59.88,91000.0,37.2137,37.3816,37.1701,37.2385,91000.0
2008-08-04 09:35:00,59.88,60.31,59.86,60.12,51500.0,37.2385,37.5059,37.2261,37.3878,51500.0
2008-08-04 09:40:00,60.13,60.25,59.98,60.25,87100.0,37.394,37.4686,37.3007,37.4686,87100.0
2008-08-04 09:45:00,60.26,60.26,59.85,59.86,38500.0,37.4748,37.4748,37.2199,37.2261,38500.0
2008-08-04 09:50:00,59.85,60.1,59.81,60.07,38300.0,37.2199,37.3753,37.195,37.3567,38300.0
2008-08-04 09:55:00,60.09,60.26,60.04,60.08,68200.0,37.3691,37.4748,37.338,37.3629,68200.0
2008-08-04 10:00:00,60.09,60.24,59.97,60.12,69800.0,37.3691,37.4624,37.2945,37.3878,69800.0
2008-08-04 10:05:00,60.11,60.21,60.06,60.06,59000.0,37.3816,37.4438,37.3505,37.3505,59000.0
2008-08-04 10:10:00,60.06,60.11,60.0,60.0,77500.0,37.3505,37.3816,37.3132,37.3132,77500.0
2008-08-04 10:15:00,60.0,60.19,59.95,60.16,130500.0,37.3132,37.4313,37.2821,37.4127,130500.0
2008-08-04 10:20:00,60.15,60.37,60.14,60.24,114300.0,37.4064,37.5433,37.4002,37.4624,114300.0
2008-08-04 10:25:00,60.24,60.37,60.24,60.28,52700.0,37.4624,37.5433,37.4624,37.4873,52700.0
2008-08-04 10:30:00,60.28,60.34,60.25,60.28,63000.0,37.4873,37.5246,37.4686,37.4873,63000.0
2008-08-04 10:35:00,60.28,60.3,60.16,60.19,73000.0,37.4873,37.4997,37.4127,37.4313,73000.0
2008-08-04 10:40:00,60.2,60.29,60.2,60.25,67400.0,37.4375,37.4935,37.4375,37.4686,67400.0
2008-08-04 10:45:00,60.26,60.26,60.12,60.16,60500.0,37.4748,37.4748,37.3878,37.4127,60500.0
2008-08-04 10:50:00,60.15,60.21,60.1,60.15,66500.0,37.4064,37.4438,37.3753,37.4064,66500.0
2008-08-04 10:55:00,60.16,60.18,60.1,60.12,29500.0,37.4127,37.4251,37.3753,37.3878,29500.0
2008-08-04 11:00:00,60.1,60.1,60.0,60.07,78200.0,37.3753,37.3753,37.3132,37.3567,78200.0
2008-08-04 11:05:00,60.07,60.09,60.03,60.08,48500.0,37.3567,37.3691,37.3318,37.3629,48500.0
2008-08-04 11:10:00,60.07,60.12,60.01,60.07,44800.0,37.3567,37.3878,37.3194,37.3567,44800.0
2008-08-04 11:15:00,60.06,60.21,60.04,60.15,49000.0,37.3505,37.4438,37.338,37.4064,49000.0
2008-08-04 11:20:00,60.16,60.16,60.04,60.1,32400.0,37.4127,37.4127,37.338,37.3753,32400.0
2008-08-04 11:25:00,60.11,60.22,60.1,60.11,62000.0,37.3816,37.45,37.3753,37.3816,62000.0
2008-08-04 11:30:00,60.12,60.37,60.1,60.33,103500.0,37.3878,37.5433,37.3753,37.5184,103500.0
2008-08-04 11:35:00,60.33,60.43,60.25,60.43,98500.0,37.5184,37.5806,37.4686,37.5806,98500.0
2008-08-04 11:40:00,60.39,60.5,60.37,60.41,86600.0,37.5557,37.6241,37.5433,37.5681,86600.0
2008-08-04 11:45:00,60.42,60.42,60.17,60.18,44000.0,37.5743,37.5743,37.4189,37.4251,44000.0
2008-08-04 11:50:00,60.17,60.26,60.12,60.25,54600.0,37.4189,37.4748,37.3878,37.4686,54600.0
2008-08-04 11:55:00,60.25,60.45,60.24,60.44,35700.0,37.4686,37.593,37.4624,37.5868,35700.0
2008-08-04 12:00:00,60.45,60.45,60.26,60.28,39900.0,37.593,37.593,37.4748,37.4873,39900.0
2008-08-04 12:05:00,60.28,60.31,60.17,60.28,38000.0,37.4873,37.5059,37.4189,37.4873,38000.0
2008-08-04 12:10:00,60.27,60.46,60.25,60.45,47400.0,37.4811,37.5992,37.4686,37.593,47400.0
2008-08-04 12:15:00,60.45,60.5,60.36,60.37,29200.0,37.593,37.6241,37.537,37.5433,29200.0
2008-08-04 12:20:00,60.37,60.44,60.33,60.42,49200.0,37.5433,37.5868,37.5184,37.5743,49200.0
2008-08-04 12:25:00,60.42,60.5,60.39,60.48,42700.0,37.5743,37.6241,37.5557,37.6117,42700.0
2008-08-04 12:30:00,60.47,60.51,60.47,60.5,27900.0,37.6054,37.6303,37.6054,37.6241,27900.0
2008-08-04 12:35:00,60.5,60.5,60.37,60.42,77300.0,37.6241,37.6241,37.5433,37.5743,77300.0
2008-08-04 12:40:00,60.41,60.41,60.32,60.35,37700.0,37.5681,37.5681,37.5122,37.5308,37700.0
2008-08-04 12:45:00,60.33,60.35,60.22,60.23,36500.0,37.5184,37.5308,37.45,37.4562,36500.0
2008-08-04 12:50:00,60.23,60.29,60.22,60.27,25700.0,37.4562,37.4935,37.45,37.4811,25700.0
2008-08-04 12:55:00,60.27,60.27,60.23,60.24,13000.0,37.4811,37.4811,37.4562,37.4624,13000.0
2008-08-04 13:00:00,60.23,60.3,60.21,60.29,52900.0,37.4562,37.4997,37.4438,37.4935,52900.0
2008-08-04 13:05:00,60.29,60.3,60.22,60.29,23100.0,37.4935,37.4997,37.45,37.4935,23100.0
2008-08-04 13:10:00,60.28,60.47,60.26,60.44,43100.0,37.4873,37.6054,37.4748,37.5868,43100.0
2008-08-04 13:15:00,60.43,60.48,60.35,60.37,51200.0,37.5806,37.6117,37.5308,37.5433,51200.0
2008-08-04 13:20:00,60.37,60.37,60.2,60.33,42100.0,37.5433,37.5433,37.4375,37.5184,42100.0
2008-08-04 13:25:00,60.33,60.34,60.24,60.28,42800.0,37.5184,37.5246,37.4624,37.4873,42800.0
2008-08-04 13:30:00,60.28,60.42,60.26,60.28,46200.0,37.4873,37.5743,37.4748,37.4873,46200.0
2008-08-04 13:35:00,60.28,60.31,60.24,60.3,23900.0,37.4873,37.5059,37.4624,37.4997,23900.0
2008-08-04 13:40:00,60.3,60.38,60.27,60.37,25200.0,37.4997,37.5495,37.4811,37.5433,25200.0
2008-08-04 13:45:00,60.36,60.4,60.31,60.37,18600.0,37.537,37.5619,37.5059,37.5433,18600.0
2008-08-04 13:50:00,60.37,60.39,60.33,60.33,18500.0,37.5433,37.5557,37.5184,37.5184,18500.0
2008-08-04 13:55:00,60.33,60.37,60.3,60.3,31100.0,37.5184,37.5433,37.4997,37.4997,31100.0
2008-08-04 14:00:00,60.31,60.37,60.19,60.29,62300.0,37.5059,37.5433,37.4313,37.4935,62300.0
2008-08-04 14:05:00,60.29,60.38,60.22,60.23,28400.0,37.4935,37.5495,37.45,37.4562,28400.0
2008-08-04 14:10:00,60.23,60.35,60.22,60.31,31900.0,37.4562,37.5308,37.45,37.5059,31900.0
2008-08-04 14:15:00,60.29,60.44,60.29,60.44,35200.0,37.4935,37.5868,37.4935,37.5868,35200.0
2008-08-04 14:20:00,60.44,60.55,60.44,60.54,90600.0,37.5868,37.6552,37.5868,37.649,90600.0
2008-08-04 14:25:00,60.55,60.71,60.52,60.7,100300.0,37.6552,37.7547,37.6365,37.7485,100300.0
2008-08-04 14:30:00,60.71,60.76,60.6,60.6,85500.0,37.7547,37.7858,37.6863,37.6863,85500.0
2008-08-04 14:35:00,60.6,60.65,60.59,60.65,30300.0,37.6863,37.7174,37.6801,37.7174,30300.0
2008-08-04 14:40:00,60.66,60.77,60.64,60.72,60400.0,37.7236,37.792,37.7112,37.7609,60400.0
2008-08-04 14:45:00,60.74,60.89,60.74,60.79,120400.0,37.7734,37.8666,37.7734,37.8044,120400.0
2008-08-04 14:50:00,60.79,60.85,60.73,60.79,110700.0,37.8044,37.8418,37.7671,37.8044,110700.0
2008-08-04 14:55:00,60.8,60.89,60.79,60.89,94800.0,37.8107,37.8666,37.8044,37.8666,94800.0
2008-08-04 15:00:00,60.89,60.96,60.88,60.96,130500.0,37.8666,37.9102,37.8604,37.9102,130500.0
2008-08-04 15:05:00,60.95,60.95,60.87,60.91,127000.0,37.9039,37.9039,37.8542,37.8791,127000.0
2008-08-04 15:10:00,60.9,60.93,60.87,60.87,84700.0,37.8729,37.8915,37.8542,37.8542,84700.0
2008-08-04 15:15:00,60.87,60.89,60.81,60.84,122000.0,37.8542,37.8666,37.8169,37.8355,122000.0
2008-08-04 15:20:00,60.83,60.83,60.72,60.8,108100.0,37.8293,37.8293,37.7609,37.8107,108100.0
2008-08-04 15:25:00,60.8,60.84,60.67,60.7,120600.0,37.8107,37.8355,37.7298,37.7485,120600.0
2008-08-04 15:30:00,60.69,60.77,60.68,60.72,198600.0,37.7423,37.792,37.736,37.7609,198600.0
2008-08-04 15:35:00,60.73,60.75,60.68,60.74,163700.0,37.7671,37.7796,37.736,37.7734,163700.0
2008-08-04 15:40:00,60.74,60.74,60.48,60.56,276600.0,37.7734,37.7734,37.6117,37.6614,276600.0
2008-08-04 15:45:00,60.55,60.58,60.51,60.55,193800.0,37.6552,37.6739,37.6303,37.6552,193800.0
2008-08-04 15:50:00,60.54,60.59,60.52,60.56,201000.0,37.649,37.6801,37.6365,37.6614,201000.0
2008-08-04 15:55:00,60.56,60.67,60.56,60.64,256800.0,37.6614,37.7298,37.6614,37.7112,256800.0
2008-08-05 09:30:00,60.79,60.94,60.67,60.91,148400.0,37.8044,37.8977,37.7298,37.8791,148400.0
2008-08-05 09:35:00,60.93,60.97,60.86,60.91,151100.0,37.8915,37.9164,37.848,37.8791,151100.0
2008-08-05 09:40:00,60.91,60.98,60.88,60.97,137500.0,37.8791,37.9226,37.8604,37.9164,137500.0
2008-08-05 09:45:00,60.97,60.97,60.91,60.94,149500.0,37.9164,37.9164,37.8791,37.8977,149500.0
2008-08-05 09:50:00,60.94,60.96,60.86,60.95,99500.0,37.8977,37.9102,37.848,37.9039,99500.0
2008-08-05 09:55:00,60.94,60.98,60.86,60.97,126400.0,37.8977,37.9226,37.848,37.9164,126400.0
2008-08-05 10:00:00,60.96,61.04,60.93,61.03,630100.0,37.9102,37.9599,37.8915,37.9537,630100.0
2008-08-05 10:05:00,61.04,61.14,60.98,61.14,935000.0,37.9599,38.0221,37.9226,38.0221,935000.0
2008-08-05 10:10:00,61.15,61.18,61.02,61.05,260700.0,38.0283,38.047,37.9475,37.9661,260700.0
2008-08-05 10:15:00,61.05,61.05,60.94,61.02,120900.0,37.9661,37.9661,37.8977,37.9475,120900.0
2008-08-05 10:20:00,61.01,61.1,61.01,61.1,158400.0,37.9413,37.9972,37.9413,37.9972,158400.0
2008-08-05 10:25:00,61.09,61.11,60.98,60.98,112700.0,37.991,38.0035,37.9226,37.9226,112700.0
2008-08-05 10:30:00,60.99,61.1,60.98,61.04,106700.0,37.9288,37.9972,37.9226,37.9599,106700.0
2008-08-05 10:35:00,61.05,61.1,61.01,61.09,94900.0,37.9661,37.9972,37.9413,37.991,94900.0
2008-08-05 10:40:00,61.1,61.29,61.1,61.17,202600.0,37.9972,38.1154,37.9972,38.0408,202600.0
2008-08-05 10:45:00,61.17,61.28,61.09,61.19,109800.0,38.0408,38.1092,37.991,38.0532,109800.0
2008-08-05 10:50:00,61.18,61.33,61.18,61.33,91300.0,38.047,38.1403,38.047,38.1403,91300.0
2008-08-05 10:55:00,61.33,61.42,61.32,61.4,130100.0,38.1403,38.1962,38.134,38.1838,130100.0
2008-08-05 11:00:00,61.4,61.48,61.4,61.44,189800.0,38.1838,38.2335,38.1838,38.2087,189800.0
2008-08-05 11:05:00,61.44,61.5,61.4,61.49,137000.0,38.2087,38.246,38.1838,38.2398,137000.0
2008-08-05 11:10:00,61.49,61.57,61.49,61.54,198100.0,38.2398,38.2895,38.2398,38.2709,198100.0
2008-08-05 11:15:00,61.54,61.55,61.54,61.55,116800.0,38.2709,38.2771,38.2709,38.2771,116800.0
2008-08-05 11:20:00,61.54,61.63,61.54,61.61,153900.0,38.2709,38.3268,38.2709,38.3144,153900.0
2008-08-05 11:25:00,61.61,61.62,61.48,61.58,224700.0,38.3144,38.3206,38.2335,38.2957,224700.0
2008-08-05 11:30:00,61.58,61.7,61.58,61.69,140600.0,38.2957,38.3704,38.2957,38.3641,140600.0
2008-08-05 11:35:00,61.7,61.74,61.68,61.72,103200.0,38.3704,38.3952,38.3579,38.3828,103200.0
2008-08-05 11:40:00,61.72,61.82,61.71,61.81,139100.0,38.3828,38.445,38.3766,38.4388,139100.0
2008-08-05 11:45:00,61.81,61.86,61.77,61.81,140600.0,38.4388,38.4699,38.4139,38.4388,140600.0
2008-08-05 11:50:00,61.82,61.86,61.79,61.83,113600.0,38.445,38.4699,38.4263,38.4512,113600.0
2008-08-05 11:55:00,61.83,61.83,61.71,61.77,76700.0,38.4512,38.4512,38.3766,38.4139,76700.0
2008-08-05 12:00:00,61.76,61.77,61.67,61.7,85200.0,38.4077,38.4139,38.3517,38.3704,85200.0
2008-08-05 12:05:00,61.7,61.76,61.61,61.62,70000.0,38.3704,38.4077,38.3144,38.3206,70000.0
2008-08-05 12:10:00,61.62,61.75,61.62,61.72,120000.0,38.3206,38.4015,38.3206,38.3828,120000.0
2008-08-05 12:15:00,61.72,61.78,61.71,61.75,130600.0,38.3828,38.4201,38.3766,38.4015,130600.0
2008-08-05 12:20:00,61.75,61.76,61.7,61.74,52000.0,38.4015,38.4077,38.3704,38.3952,52000.0
2008-08-05 12:25:00,61.74,61.78,61.7,61.71,48900.0,38.3952,38.4201,38.3704,38.3766,48900.0
2008-08-05 12:30:00,61.71,61.72,61.64,61.66,47200.0,38.3766,38.3828,38.3331,38.3455,47200.0
2008-08-05 12:35:00,61.66,61.68,61.65,61.66,36200.0,38.3455,38.3579,38.3393,38.3455,36200.0
2008-08-05 12:40:00,61.66,61.7,61.58,61.58,69700.0,38.3455,38.3704,38.2957,38.2957,69700.0
2008-08-05 12:45:00,61.58,61.59,61.53,61.59,90900.0,38.2957,38.302,38.2646,38.302,90900.0
2008-08-05 12:50:00,61.6,61.67,61.58,61.6,75400.0,38.3082,38.3517,38.2957,38.3082,75400.0
2008-08-05 12:55:00,61.59,61.73,61.56,61.73,61000.0,38.302,38.389,38.2833,38.389,61000.0
2008-08-05 13:00:00,61.73,61.82,61.73,61.79,103000.0,38.389,38.445,38.389,38.4263,103000.0
2008-08-05 13:05:00,61.78,61.8,61.73,61.75,66200.0,38.4201,38.4326,38.389,38.4015,66200.0
2008-08-05 13:10:00,61.74,61.79,61.74,61.78,46600.0,38.3952,38.4263,38.3952,38.4201,46600.0
2008-08-05 13:15:00,61.78,61.83,61.78,61.81,41100.0,38.4201,38.4512,38.4201,38.4388,41100.0
2008-08-05 13:20:00,61.81,61.84,61.8,61.83,26000.0,38.4388,38.4574,38.4326,38.4512,26000.0
2008-08-05 13:25:00,61.82,61.85,61.8,61.82,42000.0,38.445,38.4636,38.4326,38.445,42000.0
2008-08-05 13:30:00,61.82,61.87,61.81,61.83,39400.0,38.445,38.4761,38.4388,38.4512,39400.0
2008-08-05 13:35:00,61.83,61.84,61.77,61.8,110500.0,38.4512,38.4574,38.4139,38.4326,110500.0
2008-08-05 13:40:00,61.8,61.83,61.77,61.82,108900.0,38.4326,38.4512,38.4139,38.445,108900.0
2008-08-05 13:45:00,61.81,61.87,61.81,61.85,78400.0,38.4388,38.4761,38.4388,38.4636,78400.0
2008-08-05 13:50:00,61.85,61.93,61.85,61.9,89700.0,38.4636,38.5134,38.4636,38.4947,89700.0
2008-08-05 13:55:00,61.9,61.91,61.84,61.89,62600.0,38.4947,38.501,38.4574,38.4885,62600.0
2008-08-05 14:00:00,61.89,61.92,61.82,61.88,97400.0,38.4885,38.5072,38.445,38.4823,97400.0
2008-08-05 14:05:00,61.88,61.91,61.83,61.9,60200.0,38.4823,38.501,38.4512,38.4947,60200.0
2008-08-05 14:10:00,61.89,61.93,61.8,61.91,149500.0,38.4885,38.5134,38.4326,38.501,149500.0
2008-08-05 14:15:00,61.9,62.0,61.85,61.87,277200.0,38.4947,38.5569,38.4636,38.4761,277200.0
2008-08-05 14:20:00,61.85,61.97,61.78,61.91,226100.0,38.4636,38.5383,38.4201,38.501,226100.0
2008-08-05 14:25:00,61.91,61.97,61.87,61.97,168900.0,38.501,38.5383,38.4761,38.5383,168900.0
2008-08-05 14:30:00,61.97,62.09,61.9,61.97,446700.0,38.5383,38.6129,38.4947,38.5383,446700.0
2008-08-05 14:35:00,61.96,62.05,61.95,62.0,183300.0,38.5321,38.588,38.5258,38.5569,183300.0
2008-08-05 14:40:00,62.0,62.27,62.0,62.21,262000.0,38.5569,38.7248,38.5569,38.6875,262000.0
2008-08-05 14:45:00,62.2,62.3,62.15,62.19,200400.0,38.6813,38.7435,38.6502,38.6751,200400.0
2008-08-05 14:50:00,62.19,62.34,62.1,62.34,172200.0,38.6751,38.7684,38.6191,38.7684,172200.0
2008-08-05 14:55:00,62.34,62.35,61.75,62.32,201300.0,38.7684,38.7746,38.4015,38.7559,201300.0
2008-08-05 15:00:00,62.33,62.37,62.28,62.3,193400.0,38.7622,38.787,38.7311,38.7435,193400.0
2008-08-05 15:05:00,62.3,62.31,62.21,62.28,202700.0,38.7435,38.7497,38.6875,38.7311,202700.0
2008-08-05 15:10:00,62.28,62.36,62.25,62.31,154800.0,38.7311,38.7808,38.7124,38.7497,154800.0
2008-08-05 15:15:00,62.31,62.34,62.25,62.3,158500.0,38.7497,38.7684,38.7124,38.7435,158500.0
2008-08-05 15:20:00,62.3,62.38,62.29,62.29,174200.0,38.7435,38.7932,38.7373,38.7373,174200.0
2008-08-05 15:25:00,62.29,62.32,62.16,62.24,161400.0,38.7373,38.7559,38.6564,38.7062,161400.0
2008-08-05 15:30:00,62.24,62.28,62.02,62.03,240500.0,38.7062,38.7311,38.5694,38.5756,240500.0
2008-08-05 15:35:00,62.02,62.16,62.0,62.12,275700.0,38.5694,38.6564,38.5569,38.6316,275700.0
2008-08-05 15:40:00,62.11,62.31,62.11,62.29,371800.0,38.6253,38.7497,38.6253,38.7373,371800.0
2008-08-05 15:45:00,62.3,62.33,62.24,62.3,290300.0,38.7435,38.7622,38.7062,38.7435,290300.0
2008-08-05 15:50:00,62.3,62.31,62.19,62.28,300800.0,38.7435,38.7497,38.6751,38.7311,300800.0
2008-08-05 15:55:00,62.28,62.41,62.27,62.39,330800.0,38.7311,38.8119,38.7248,38.7995,330800.0
2008-08-06 09:30:00,61.9,62.0,61.42,61.92,443700.0,38.4947,38.5569,38.1962,38.5072,443700.0
2008-08-06 09:35:00,61.89,61.95,61.5,61.67,167700.0,38.4885,38.5258,38.246,38.3517,167700.0
2008-08-06 09:40:00,61.69,62.09,61.66,61.91,165900.0,38.3641,38.6129,38.3455,38.501,165900.0
2008-08-06 09:45:00,61.94,62.02,61.88,61.98,119300.0,38.5196,38.5694,38.4823,38.5445,119300.0
2008-08-06 09:50:00,61.96,62.2,61.9,62.13,239700.0,38.5321,38.6813,38.4947,38.6378,239700.0
2008-08-06 09:55:00,62.13,62.19,61.94,62.0,182000.0,38.6378,38.6751,38.5196,38.5569,182000.0
2008-08-06 10:00:00,62.02,62.05,61.96,62.01,250400.0,38.5694,38.588,38.5321,38.5631,250400.0
2008-08-06 10:05:00,62.01,62.37,62.0,62.32,239900.0,38.5631,38.787,38.5569,38.7559,239900.0
2008-08-06 10:10:00,62.32,62.32,62.15,62.19,134600.0,38.7559,38.7559,38.6502,38.6751,134600.0
2008-08-06 10:15:00,62.19,62.42,62.16,62.38,231100.0,38.6751,38.8181,38.6564,38.7932,231100.0
2008-08-06 10:20:00,62.37,62.39,62.21,62.35,98200.0,38.787,38.7995,38.6875,38.7746,98200.0
2008-08-06 10:25:00,62.35,62.38,62.25,62.25,139400.0,38.7746,38.7932,38.7124,38.7124,139400.0
2008-08-06 10:30:00,62.24,62.31,62.02,62.12,202300.0,38.7062,38.7497,38.5694,38.6316,202300.0
2008-08-06 10:35:00,62.12,62.31,62.06,62.11,183200.0,38.6316,38.7497,38.5942,38.6253,183200.0
2008-08-06 10:40:00,62.12,62.12,61.97,61.99,94700.0,38.6316,38.6316,38.5383,38.5507,94700.0
2008-08-06 10:45:00,61.99,62.12,61.87,62.11,103300.0,38.5507,38.6316,38.4761,38.6253,103300.0
2008-08-06 10:50:00,62.12,62.18,62.02,62.04,151200.0,38.6316,38.6689,38.5694,38.5818,151200.0
2008-08-06 10:55:00,62.05,62.05,61.97,61.99,116100.0,38.588,38.588,38.5383,38.5507,116100.0
2008-08-06 11:00:00,61.99,62.02,61.97,62.02,132900.0,38.5507,38.5694,38.5383,38.5694,132900.0
2008-08-06 11:05:00,62.02,62.08,62.01,62.07,70500.0,38.5694,38.6067,38.5631,38.6005,70500.0
2008-08-06 11:10:00,62.06,62.2,62.04,62.2,98900.0,38.5942,38.6813,38.5818,38.6813,98900.0
2008-08-06 11:15:00,62.2,62.3,62.1,62.13,163500.0,38.6813,38.7435,38.6191,38.6378,163500.0
2008-08-06 11:20:00,62.14,62.25,62.09,62.19,107300.0,38.644,38.7124,38.6129,38.6751,107300.0
2008-08-06 11:25:00,62.2,62.37,62.19,62.3,152600.0,38.6813,38.787,38.6751,38.7435,152600.0
2008-08-06 11:30:00,62.3,62.3,62.15,62.23,139700.0,38.7435,38.7435,38.6502,38.7,139700.0
2008-08-06 11:35:00,62.23,62.34,62.22,62.32,146600.0,38.7,38.7684,38.6937,38.7559,146600.0
2008-08-06 11:40:00,62.32,62.33,62.25,62.28,133100.0,38.7559,38.7622,38.7124,38.7311,133100.0
2008-08-06 11:45:00,62.28,62.28,62.1,62.27,231800.0,38.7311,38.7311,38.6191,38.7248,231800.0
2008-08-06 11:50:00,62.25,62.27,62.18,62.21,66300.0,38.7124,38.7248,38.6689,38.6875,66300.0
2008-08-06 11:55:00,62.2,62.35,62.2,62.33,50000.0,38.6813,38.7746,38.6813,38.7622,50000.0
2008-08-06 12:00:00,62.33,62.33,62.24,62.31,68400.0,38.7622,38.7622,38.7062,38.7497,68400.0
2008-08-06 12:05:00,62.29,62.35,62.27,62.31,94600.0,38.7373,38.7746,38.7248,38.7497,94600.0
2008-08-06 12:10:00,62.31,62.33,62.28,62.29,50800.0,38.7497,38.7622,38.7311,38.7373,50800.0
2008-08-06 12:15:00,62.29,62.31,62.27,62.3,56700.0,38.7373,38.7497,38.7248,38.7435,56700.0
2008-08-06 12:20:00,62.28,62.4,62.26,62.38,65300.0,38.7311,38.8057,38.7186,38.7932,65300.0
2008-08-06 12:25:00,62.38,62.4,62.32,62.33,95400.0,38.7932,38.8057,38.7559,38.7622,95400.0
2008-08-06 12:30:00,62.33,62.34,62.25,62.3,70900.0,38.7622,38.7684,38.7124,38.7435,70900.0
2008-08-06 12:35:00,62.3,62.33,62.27,62.32,67300.0,38.7435,38.7622,38.7248,38.7559,67300.0
2008-08-06 12:40:00,62.33,62.37,62.31,62.34,63600.0,38.7622,38.787,38.7497,38.7684,63600.0
2008-08-06 12:45:00,62.33,62.33,62.27,62.29,77900.0,38.7622,38.7622,38.7248,38.7373,77900.0
2008-08-06 12:50:00,62.29,62.32,62.22,62.25,104600.0,38.7373,38.7559,38.6937,38.7124,104600.0
2008-08-06 12:55:00,62.26,62.27,62.16,62.24,64400.0,38.7186,38.7248,38.6564,38.7062,64400.0
2008-08-06 13:00:00,62.23,62.23,62.13,62.17,118700.0,38.7,38.7,38.6378,38.6627,118700.0
2008-08-06 13:05:00,62.17,62.21,62.17,62.2,77200.0,38.6627,38.6875,38.6627,38.6813,77200.0
2008-08-06 13:10:00,62.2,62.22,62.13,62.15,112400.0,38.6813,38.6937,38.6378,38.6502,112400.0
2008-08-06 13:15:00,62.15,62.27,62.14,62.26,79200.0,38.6502,38.7248,38.644,38.7186,79200.0
2008-08-06 13:20:00,62.26,62.3,62.21,62.27,80500.0,38.7186,38.7435,38.6875,38.7248,80500.0
2008-08-06 13:25:00,62.27,62.31,62.25,62.28,60000.0,38.7248,38.7497,38.7124,38.7311,60000.0
2008-08-06 13:30:00,62.29,62.32,62.27,62.3,48300.0,38.7373,38.7559,38.7248,38.7435,48300.0
2008-08-06 13:35:00,62.29,62.31,62.17,62.17,75500.0,38.7373,38.7497,38.6627,38.6627,75500.0
2008-08-06 13:40:00,62.16,62.17,62.12,62.13,66000.0,38.6564,38.6627,38.6316,38.6378,66000.0
2008-08-06 13:45:00,62.14,62.14,62.02,62.04,142400.0,38.644,38.644,38.5694,38.5818,142400.0
2008-08-06 13:50:00,62.05,62.09,61.97,61.99,126300.0,38.588,38.6129,38.5383,38.5507,126300.0
2008-08-06 13:55:00,62.0,62.22,61.99,62.2,74900.0,38.5569,38.6937,38.5507,38.6813,74900.0
2008-08-06 14:00:00,62.2,62.22,62.12,62.15,149300.0,38.6813,38.6937,38.6316,38.6502,149300.0
2008-08-06 14:05:00,62.15,62.18,62.07,62.08,68900.0,38.6502,38.6689,38.6005,38.6067,68900.0
2008-08-06 14:10:00,62.09,62.19,62.09,62.17,78900.0,38.6129,38.6751,38.6129,38.6627,78900.0
2008-08-06 14:15:00,62.18,62.2,62.12,62.13,99500.0,38.6689,38.6813,38.6316,38.6378,99500.0
2008-08-06 14:20:00,62.14,62.17,62.11,62.13,96100.0,38.644,38.6627,38.6253,38.6378,96100.0
2008-08-06 14:25:00,62.13,62.13,62.05,62.11,120900.0,38.6378,38.6378,38.588,38.6253,120900.0
2008-08-06 14:30:00,62.11,62.12,62.08,62.09,115100.0,38.6253,38.6316,38.6067,38.6129,115100.0
2008-08-06 14:35:00,62.09,62.11,62.06,62.08,78600.0,38.6129,38.6253,38.5942,38.6067,78600.0
2008-08-06 14:40:00,62.09,62.12,62.08,62.09,87400.0,38.6129,38.6316,38.6067,38.6129,87400.0
2008-08-06 14:45:00,62.1,62.15,62.09,62.15,68700.0,38.6191,38.6502,38.6129,38.6502,68700.0
2008-08-06 14:50:00,62.15,62.23,62.15,62.16,111900.0,38.6502,38.7,38.6502,38.6564,111900.0
2008-08-06 14:55:00,62.17,62.2,62.1,62.13,69000.0,38.6627,38.6813,38.6191,38.6378,69000.0
2008-08-06 15:00:00,62.14,62.22,62.13,62.21,77800.0,38.644,38.6937,38.6378,38.6875,77800.0
2008-08-06 15:05:00,62.21,62.23,62.16,62.17,87700.0,38.6875,38.7,38.6564,38.6627,87700.0
2008-08-06 15:10:00,62.16,62.23,62.14,62.19,108600.0,38.6564,38.7,38.644,38.6751,108600.0
2008-08-06 15:15:00,62.18,62.2,62.12,62.18,125900.0,38.6689,38.6813,38.6316,38.6689,125900.0
2008-08-06 15:20:00,62.19,62.26,62.13,62.14,106400.0,38.6751,38.7186,38.6378,38.644,106400.0
2008-08-06 15:25:00,62.14,62.18,62.13,62.13,85500.0,38.644,38.6689,38.6378,38.6378,85500.0
2008-08-06 15:30:00,62.14,62.16,62.12,62.15,127200.0,38.644,38.6564,38.6316,38.6502,127200.0
2008-08-06 15:35:00,62.15,62.16,62.1,62.15,165800.0,38.6502,38.6564,38.6191,38.6502,165800.0
2008-08-06 15:40:00,62.14,62.16,62.13,62.15,155400.0,38.644,38.6564,38.6378,38.6502,155400.0
2008-08-06 15:45:00,62.14,62.16,62.14,62.15,97500.0,38.644,38.6564,38.644,38.6502,97500.0
2008-08-06 15:50:00,62.15,62.18,62.14,62.16,124700.0,38.6502,38.6689,38.644,38.6564,124700.0
2008-08-06 15:55:00,62.16,62.18,62.13,62.15,143400.0,38.6564,38.6689,38.6378,38.6502,143400.0
2008-08-07 09:30:00,61.9,62.22,61.73,61.88,190500.0,38.4947,38.6937,38.389,38.4823,190500.0
2008-08-07 09:35:00,61.91,61.91,61.41,61.46,169800.0,38.501,38.501,38.19,38.2211,169800.0
2008-08-07 09:40:00,61.46,61.62,61.31,61.47,189200.0,38.2211,38.3206,38.1278,38.2273,189200.0
2008-08-07 09:45:00,61.46,61.63,61.38,61.59,158000.0,38.2211,38.3268,38.1714,38.302,158000.0
2008-08-07 09:50:00,61.59,61.72,61.54,61.68,113100.0,38.302,38.3828,38.2709,38.3579,113100.0
2008-08-07 09:55:00,61.68,61.74,61.49,61.53,138400.0,38.3579,38.3952,38.2398,38.2646,138400.0
2008-08-07 10:00:00,61.54,61.82,61.53,61.81,104400.0,38.2709,38.445,38.2646,38.4388,104400.0
2008-08-07 10:05:00,61.82,62.03,61.81,62.0,186100.0,38.445,38.5756,38.4388,38.5569,186100.0
2008-08-07 10:10:00,61.99,62.01,61.94,61.99,189100.0,38.5507,38.5631,38.5196,38.5507,189100.0
2008-08-07 10:15:00,62.0,62.2,62.0,62.16,215600.0,38.5569,38.6813,38.5569,38.6564,215600.0
2008-08-07 10:20:00,62.16,62.25,62.16,62.19,174800.0,38.6564,38.7124,38.6564,38.6751,174800.0
2008-08-07 10:25:00,62.19,62.19,62.04,62.15,152100.0,38.6751,38.6751,38.5818,38.6502,152100.0
2008-08-07 10:30:00,62.13,62.25,62.1,62.25,120300.0,38.6378,38.7124,38.6191,38.7124,120300.0
2008-08-07 10:35:00,62.25,62.28,62.18,62.27,162100.0,38.7124,38.7311,38.6689,38.7248,162100.0
2008-08-07 10:40:00,62.27,62.27,62.17,62.26,113300.0,38.7248,38.7248,38.6627,38.7186,113300.0
2008-08-07 10:45:00,62.26,62.38,62.26,62.38,172400.0,38.7186,38.7932,38.7186,38.7932,172400.0
2008-08-07 10:50:00,62.38,62.45,62.35,62.37,171200.0,38.7932,38.8368,38.7746,38.787,171200.0
2008-08-07 10:55:00,62.36,62.44,62.33,62.44,88500.0,38.7808,38.8306,38.7622,38.8306,88500.0
2008-08-07 11:00:00,62.43,62.45,62.36,62.36,100900.0,38.8243,38.8368,38.7808,38.7808,100900.0
2008-08-07 11:05:00,62.37,62.49,62.35,62.47,196300.0,38.787,38.8617,38.7746,38.8492,196300.0
2008-08-07 11:10:00,62.48,62.49,62.43,62.45,152200.0,38.8554,38.8617,38.8243,38.8368,152200.0
2008-08-07 11:15:00,62.45,62.45,62.4,62.4,96000.0,38.8368,38.8368,38.8057,38.8057,96000.0
2008-08-07 11:20:00,62.39,62.43,62.35,62.37,147600.0,38.7995,38.8243,38.7746,38.787,147600.0
2008-08-07 11:25:00,62.37,62.48,62.36,62.47,88200.0,38.787,38.8554,38.7808,38.8492,88200.0
2008-08-07 11:30:00,62.48,62.49,62.46,62.47,103800.0,38.8554,38.8617,38.843,38.8492,103800.0
2008-08-07 11:35:00,62.47,62.47,62.41,62.41,76900.0,38.8492,38.8492,38.8119,38.8119,76900.0
2008-08-07 11:40:00,62.41,62.43,62.37,62.41,79100.0,38.8119,38.8243,38.787,38.8119,79100.0
2008-08-07 11:45:00,62.41,62.48,62.41,62.45,73100.0,38.8119,38.8554,38.8119,38.8368,73100.0
2008-08-07 11:50:00,62.45,62.47,62.43,62.46,63400.0,38.8368,38.8492,38.8243,38.843,63400.0
2008-08-07 11:55:00,62.46,62.48,62.45,62.48,110400.0,38.843,38.8554,38.8368,38.8554,110400.0
2008-08-07 12:00:00,62.48,62.55,62.3,62.55,417600.0,38.8554,38.899,38.7435,38.899,417600.0
2008-08-07 12:05:00,62.56,62.59,62.5,62.59,148300.0,38.9052,38.9238,38.8679,38.9238,148300.0
2008-08-07 12:10:00,62.58,62.73,62.58,62.73,167700.0,38.9176,39.0109,38.9176,39.0109,167700.0
2008-08-07 12:15:00,62.73,62.82,62.72,62.73,171500.0,39.0109,39.0669,39.0047,39.0109,171500.0
2008-08-07 12:20:00,62.73,62.78,62.62,62.64,98300.0,39.0109,39.042,38.9425,38.9549,98300.0
2008-08-07 12:25:00,62.63,62.78,62.63,62.75,83900.0,38.9487,39.042,38.9487,39.0233,83900.0
2008-08-07 12:30:00,62.75,62.82,62.72,62.77,135800.0,39.0233,39.0669,39.0047,39.0358,135800.0
2008-08-07 12:35:00,62.77,62.87,62.77,62.81,140500.0,39.0358,39.098,39.0358,39.0607,140500.0
2008-08-07 12:40:00,62.8,62.89,62.8,62.81,81800.0,39.0544,39.1104,39.0544,39.0607,81800.0
2008-08-07 12:45:00,62.8,62.95,62.8,62.93,88900.0,39.0544,39.1477,39.0544,39.1353,88900.0
2008-08-07 12:50:00,62.93,62.97,62.9,62.93,170900.0,39.1353,39.1602,39.1166,39.1353,170900.0
2008-08-07 12:55:00,62.94,63.0,62.89,62.99,195400.0,39.1415,39.1788,39.1104,39.1726,195400.0
2008-08-07 13:00:00,62.99,63.0,62.9,62.91,124500.0,39.1726,39.1788,39.1166,39.1228,124500.0
2008-08-07 13:05:00,62.91,62.96,62.86,62.88,71000.0,39.1228,39.1539,39.0918,39.1042,71000.0
2008-08-07 13:10:00,62.88,62.95,62.88,62.94,77700.0,39.1042,39.1477,39.1042,39.1415,77700.0
2008-08-07 13:15:00,62.95,62.97,62.87,62.88,88200.0,39.1477,39.1602,39.098,39.1042,88200.0
2008-08-07 13:20:00,62.89,62.93,62.85,62.92,68700.0,39.1104,39.1353,39.0855,39.1291,68700.0
2008-08-07 13:25:00,62.93,62.97,62.87,62.95,70400.0,39.1353,39.1602,39.098,39.1477,70400.0
2008-08-07 13:30:00,62.95,63.06,62.77,62.78,327300.0,39.1477,39.2161,39.0358,39.042,327300.0
2008-08-07 13:35:00,62.78,62.88,62.67,62.8,142100.0,39.042,39.1042,38.9736,39.0544,142100.0
2008-08-07 13:40:00,62.81,62.97,62.72,62.76,236400.0,39.0607,39.1602,39.0047,39.0296,236400.0
2008-08-07 13:45:00,62.76,62.85,62.58,62.84,219700.0,39.0296,39.0855,38.9176,39.0793,219700.0
2008-08-07 13:50:00,62.84,62.84,62.74,62.82,86000.0,39.0793,39.0793,39.0171,39.0669,86000.0
2008-08-07 13:55:00,62.82,62.84,62.77,62.79,61000.0,39.0669,39.0793,39.0358,39.0482,61000.0
2008-08-07 14:00:00,62.8,62.84,62.77,62.77,53700.0,39.0544,39.0793,39.0358,39.0358,53700.0
2008-08-07 14:05:00,62.78,62.79,62.72,62.74,121400.0,39.042,39.0482,39.0047,39.0171,121400.0
2008-08-07 14:10:00,62.74,62.8,62.7,62.8,84700.0,39.0171,39.0544,38.9922,39.0544,84700.0
2008-08-07 14:15:00,62.8,62.82,62.7,62.74,59400.0,39.0544,39.0669,38.9922,39.0171,59400.0
2008-08-07 14:20:00,62.74,62.76,62.68,62.7,73400.0,39.0171,39.0296,38.9798,38.9922,73400.0
2008-08-07 14:25:00,62.71,62.82,62.68,62.8,161000.0,38.9985,39.0669,38.9798,39.0544,161000.0
2008-08-07 14:30:00,62.8,62.91,62.79,62.87,98800.0,39.0544,39.1228,39.0482,39.098,98800.0
2008-08-07 14:35:00,62.88,62.9,62.67,62.73,175900.0,39.1042,39.1166,38.9736,39.0109,175900.0
2008-08-07 14:40:00,62.73,62.75,62.63,62.64,135700.0,39.0109,39.0233,38.9487,38.9549,135700.0
2008-08-07 14:45:00,62.64,62.64,62.46,62.48,146900.0,38.9549,38.9549,38.843,38.8554,146900.0
2008-08-07 14:50:00,62.49,62.6,62.49,62.56,118100.0,38.8617,38.9301,38.8617,38.9052,118100.0
2008-08-07 14:55:00,62.56,62.59,62.4,62.4,120600.0,38.9052,38.9238,38.8057,38.8057,120600.0
2008-08-07 15:00:00,62.41,62.48,62.32,62.4,139700.0,38.8119,38.8554,38.7559,38.8057,139700.0
2008-08-07 15:05:00,62.4,62.52,62.37,62.49,145200.0,38.8057,38.8803,38.787,38.8617,145200.0
2008-08-07 15:10:00,62.48,62.5,62.28,62.33,149600.0,38.8554,38.8679,38.7311,38.7622,149600.0
2008-08-07 15:15:00,62.32,62.35,62.26,62.27,138600.0,38.7559,38.7746,38.7186,38.7248,138600.0
2008-08-07 15:20:00,62.26,62.3,62.21,62.25,262900.0,38.7186,38.7435,38.6875,38.7124,262900.0
2008-08-07 15:25:00,62.22,62.25,62.07,62.08,213000.0,38.6937,38.7124,38.6005,38.6067,213000.0
2008-08-07 15:30:00,62.08,62.13,61.74,61.79,311000.0,38.6067,38.6378,38.3952,38.4263,311000.0
2008-08-07 15:35:00,61.78,61.88,61.68,61.78,356000.0,38.4201,38.4823,38.3579,38.4201,356000.0
2008-08-07 15:40:00,61.77,61.85,61.71,61.84,300700.0,38.4139,38.4636,38.3766,38.4574,300700.0
2008-08-07 15:45:00,61.84,62.0,61.83,61.97,419100.0,38.4574,38.5569,38.4512,38.5383,419100.0
2008-08-07 15:50:00,61.97,61.99,61.78,61.82,256500.0,38.5383,38.5507,38.4201,38.445,256500.0
2008-08-07 15:55:00,61.82,61.86,61.72,61.86,264900.0,38.445,38.4699,38.3828,38.4699,264900.0
2008-08-08 09:30:00,62.39,62.39,61.55,62.17,270500.0,38.7995,38.7995,38.2771,38.6627,270500.0
2008-08-08 09:35:00,62.17,62.82,62.17,62.79,285700.0,38.6627,39.0669,38.6627,39.0482,285700.0
2008-08-08 09:40:00,62.8,62.99,62.77,62.84,328000.0,39.0544,39.1726,39.0358,39.0793,328000.0
2008-08-08 09:45:00,62.84,63.1,62.83,63.1,294700.0,39.0793,39.241,39.0731,39.241,294700.0
2008-08-08 09:50:00,63.04,63.41,62.96,63.26,573900.0,39.2037,39.4338,39.1539,39.3405,573900.0
2008-08-08 09:55:00,63.26,63.33,63.19,63.24,218400.0,39.3405,39.384,39.297,39.3281,218400.0
2008-08-08 10:00:00,63.24,63.66,63.23,63.45,402900.0,39.3281,39.5893,39.3218,39.4587,402900.0
2008-08-08 10:05:00,63.45,63.73,63.35,63.72,310800.0,39.4587,39.6328,39.3965,39.6266,310800.0
2008-08-08 10:10:00,63.72,63.95,63.71,63.87,364600.0,39.6266,39.7696,39.6204,39.7199,364600.0
2008-08-08 10:15:00,63.87,63.96,63.72,63.75,361900.0,39.7199,39.7758,39.6266,39.6452,361900.0
2008-08-08 10:20:00,63.75,63.95,63.59,63.68,336700.0,39.6452,39.7696,39.5457,39.6017,336700.0
2008-08-08 10:25:00,63.67,63.99,63.63,63.97,187700.0,39.5955,39.7945,39.5706,39.782,187700.0
2008-08-08 10:30:00,63.97,64.12,63.87,63.87,337500.0,39.782,39.8753,39.7199,39.7199,337500.0
2008-08-08 10:35:00,63.87,63.93,63.8,63.9,263800.0,39.7199,39.7572,39.6763,39.7385,263800.0
2008-08-08 10:40:00,63.9,63.91,63.68,63.9,179400.0,39.7385,39.7447,39.6017,39.7385,179400.0
2008-08-08 10:45:00,63.89,64.1,63.82,63.89,323400.0,39.7323,39.8629,39.6888,39.7323,323400.0
2008-08-08 10:50:00,63.88,64.0,63.88,64.0,204300.0,39.7261,39.8007,39.7261,39.8007,204300.0
2008-08-08 10:55:00,64.0,64.1,63.96,63.98,244900.0,39.8007,39.8629,39.7758,39.7883,244900.0
2008-08-08 11:00:00,64.0,64.14,63.97,64.12,212200.0,39.8007,39.8878,39.782,39.8753,212200.0
2008-08-08 11:05:00,64.12,64.18,64.0,64.03,210600.0,39.8753,39.9126,39.8007,39.8194,210600.0
2008-08-08 11:10:00,64.01,64.33,64.01,64.28,301400.0,39.8069,40.0059,39.8069,39.9748,301400.0
2008-08-08 11:15:00,64.28,64.32,64.15,64.17,243300.0,39.9748,39.9997,39.894,39.9064,243300.0
2008-08-08 11:20:00,64.17,64.23,64.06,64.19,264200.0,39.9064,39.9437,39.838,39.9189,264200.0
2008-08-08 11:25:00,64.19,64.28,64.19,64.25,148100.0,39.9189,39.9748,39.9189,39.9562,148100.0
2008-08-08 11:30:00,64.24,64.34,64.16,64.19,240700.0,39.95,40.0121,39.9002,39.9189,240700.0
2008-08-08 11:35:00,64.19,64.36,64.16,64.34,207100.0,39.9189,40.0246,39.9002,40.0121,207100.0
2008-08-08 11:40:00,64.35,64.37,64.3,64.32,172800.0,40.0184,40.0308,39.9873,39.9997,172800.0
2008-08-08 11:45:00,64.32,64.33,64.18,64.25,115700.0,39.9997,40.0059,39.9126,39.9562,115700.0
2008-08-08 11:50:00,64.25,64.46,64.24,64.44,245600.0,39.9562,40.0868,39.95,40.0743,245600.0
2008-08-08 11:55:00,64.45,64.64,64.42,64.48,301800.0,40.0806,40.1987,40.0619,40.0992,301800.0
2008-08-08 12:00:00,64.48,64.5,64.32,64.4,200900.0,40.0992,40.1116,39.9997,40.0495,200900.0
2008-08-08 12:05:00,64.4,64.63,64.4,64.61,199900.0,40.0495,40.1925,40.0495,40.1801,199900.0
2008-08-08 12:10:00,64.61,64.74,64.49,64.73,235000.0,40.1801,40.2609,40.1054,40.2547,235000.0
2008-08-08 12:15:00,64.73,64.87,64.72,64.86,217700.0,40.2547,40.3417,40.2485,40.3355,217700.0
2008-08-08 12:20:00,64.86,64.95,64.82,64.92,208400.0,40.3355,40.3915,40.3106,40.3728,208400.0
2008-08-08 12:25:00,64.93,64.97,64.86,64.93,158200.0,40.3791,40.4039,40.3355,40.3791,158200.0
2008-08-08 12:30:00,64.93,65.0,64.9,65.0,247200.0,40.3791,40.4226,40.3604,40.4226,247200.0
2008-08-08 12:35:00,65.0,65.23,64.99,65.18,513600.0,40.4226,40.5656,40.4164,40.5345,513600.0
2008-08-08 12:40:00,65.17,65.25,65.14,65.19,250300.0,40.5283,40.5781,40.5097,40.5407,250300.0
2008-08-08 12:45:00,65.2,65.4,65.14,65.32,226600.0,40.547,40.6713,40.5097,40.6216,226600.0
2008-08-08 12:50:00,65.34,65.4,65.27,65.38,202300.0,40.634,40.6713,40.5905,40.6589,202300.0
2008-08-08 12:55:00,65.38,65.5,65.23,65.23,414000.0,40.6589,40.7335,40.5656,40.5656,414000.0
2008-08-08 13:00:00,65.23,65.27,65.09,65.14,238400.0,40.5656,40.5905,40.4786,40.5097,238400.0
2008-08-08 13:05:00,65.14,65.34,65.13,65.32,301600.0,40.5097,40.634,40.5034,40.6216,301600.0
2008-08-08 13:10:00,65.32,65.41,65.31,65.38,236200.0,40.6216,40.6776,40.6154,40.6589,236200.0
2008-08-08 13:15:00,65.38,65.62,65.38,65.59,339500.0,40.6589,40.8082,40.6589,40.7895,339500.0
2008-08-08 13:20:00,65.59,65.65,65.49,65.56,215000.0,40.7895,40.8268,40.7273,40.7708,215000.0
2008-08-08 13:25:00,65.56,65.96,65.55,65.92,557100.0,40.7708,41.0196,40.7646,40.9947,557100.0
2008-08-08 13:30:00,65.93,65.98,65.8,65.97,451500.0,41.0009,41.032,40.9201,41.0258,451500.0
2008-08-08 13:35:00,65.97,66.0,65.86,65.88,571300.0,41.0258,41.0445,40.9574,40.9698,571300.0
2008-08-08 13:40:00,65.89,66.08,65.88,65.9,461800.0,40.9761,41.0942,40.9698,40.9823,461800.0
2008-08-08 13:45:00,65.91,65.94,65.76,65.93,677100.0,40.9885,41.0072,40.8952,41.0009,677100.0
2008-08-08 13:50:00,65.92,65.99,65.76,65.9,385200.0,40.9947,41.0383,40.8952,40.9823,385200.0
2008-08-08 13:55:00,65.89,65.9,65.6,65.6,339400.0,40.9761,40.9823,40.7957,40.7957,339400.0
2008-08-08 14:00:00,65.61,65.72,65.43,65.48,393600.0,40.8019,40.8703,40.69,40.7211,393600.0
2008-08-08 14:05:00,65.48,65.65,65.3,65.41,388500.0,40.7211,40.8268,40.6092,40.6776,388500.0
2008-08-08 14:10:00,65.41,65.54,65.41,65.52,288700.0,40.6776,40.7584,40.6776,40.746,288700.0
2008-08-08 14:15:00,65.52,65.58,65.45,65.48,228600.0,40.746,40.7833,40.7024,40.7211,228600.0
2008-08-08 14:20:00,65.47,65.74,65.47,65.66,385300.0,40.7149,40.8828,40.7149,40.833,385300.0
2008-08-08 14:25:00,65.65,65.83,65.58,65.8,304700.0,40.8268,40.9388,40.7833,40.9201,304700.0
2008-08-08 14:30:00,65.8,65.88,65.78,65.86,190900.0,40.9201,40.9698,40.9077,40.9574,190900.0
2008-08-08 14:35:00,65.86,65.89,65.82,65.89,245400.0,40.9574,40.9761,40.9325,40.9761,245400.0
2008-08-08 14:40:00,65.89,65.96,65.87,65.89,263900.0,40.9761,41.0196,40.9636,40.9761,263900.0
2008-08-08 14:45:00,65.89,65.9,65.8,65.85,344300.0,40.9761,40.9823,40.9201,40.9512,344300.0
2008-08-08 14:50:00,65.85,65.98,65.84,65.98,319900.0,40.9512,41.032,40.945,41.032,319900.0
2008-08-08 14:55:00,65.97,66.18,65.97,66.16,412800.0,41.0258,41.1564,41.0258,41.144,412800.0
2008-08-08 15:00:00,66.16,66.23,65.98,66.02,493900.0,41.144,41.1875,41.032,41.0569,493900.0
2008-08-08 15:05:00,66.02,66.06,65.75,65.94,462600.0,41.0569,41.0818,40.889,41.0072,462600.0
2008-08-08 15:10:00,65.94,66.24,65.94,66.14,539500.0,41.0072,41.1937,41.0072,41.1315,539500.0
2008-08-08 15:15:00,66.15,66.21,65.97,66.05,398400.0,41.1378,41.1751,41.0258,41.0756,398400.0
2008-08-08 15:20:00,66.05,66.15,65.95,65.99,325200.0,41.0756,41.1378,41.0134,41.0383,325200.0
2008-08-08 15:25:00,65.99,66.05,65.94,65.98,441300.0,41.0383,41.0756,41.0072,41.032,441300.0
2008-08-08 15:30:00,65.98,65.98,65.84,65.88,402000.0,41.032,41.032,40.945,40.9698,402000.0
2008-08-08 15:35:00,65.88,65.9,65.72,65.8,580900.0,40.9698,40.9823,40.8703,40.9201,580900.0
2008-08-08 15:40:00,65.8,65.93,65.72,65.72,700600.0,40.9201,41.0009,40.8703,40.8703,700600.0
2008-08-08 15:45:00,65.72,65.78,65.52,65.6,671900.0,40.8703,40.9077,40.746,40.7957,671900.0
2008-08-08 15:50:00,65.61,65.75,65.58,65.65,547100.0,40.8019,40.889,40.7833,40.8268,547100.0
2008-08-08 15:55:00,65.65,65.67,65.5,65.62,880700.0,40.8268,40.8393,40.7335,40.8082,880700.0
2008-08-11 09:30:00,65.04,65.16,64.77,65.11,581700.0,40.4475,40.5221,40.2796,40.491,581700.0
2008-08-11 09:35:00,65.08,65.44,64.99,65.35,227800.0,40.4723,40.6962,40.4164,40.6402,227800.0
2008-08-11 09:40:00,65.33,65.5,65.32,65.47,229300.0,40.6278,40.7335,40.6216,40.7149,229300.0
2008-08-11 09:45:00,65.48,65.66,65.48,65.56,312800.0,40.7211,40.833,40.7211,40.7708,312800.0
2008-08-11 09:50:00,65.55,65.63,65.47,65.58,203300.0,40.7646,40.8144,40.7149,40.7833,203300.0
2008-08-11 09:55:00,65.59,65.85,65.56,65.76,389900.0,40.7895,40.9512,40.7708,40.8952,389900.0
2008-08-11 10:00:00,65.76,65.92,65.75,65.9,158400.0,40.8952,40.9947,40.889,40.9823,158400.0
2008-08-11 10:05:00,65.89,65.99,65.81,65.99,180200.0,40.9761,41.0383,40.9263,41.0383,180200.0
2008-08-11 10:10:00,65.99,66.05,65.9,65.9,396200.0,41.0383,41.0756,40.9823,40.9823,396200.0
2008-08-11 10:15:00,65.9,66.1,65.8,66.09,208500.0,40.9823,41.1067,40.9201,41.1004,208500.0
2008-08-11 10:20:00,66.08,66.19,65.89,65.91,233500.0,41.0942,41.1626,40.9761,40.9885,233500.0
2008-08-11 10:25:00,65.89,65.95,65.78,65.8,194800.0,40.9761,41.0134,40.9077,40.9201,194800.0
2008-08-11 10:30:00,65.8,65.8,65.58,65.71,203800.0,40.9201,40.9201,40.7833,40.8641,203800.0
2008-08-11 10:35:00,65.72,65.72,65.37,65.4,202800.0,40.8703,40.8703,40.6527,40.6713,202800.0
2008-08-11 10:40:00,65.4,65.6,65.38,65.53,180800.0,40.6713,40.7957,40.6589,40.7522,180800.0
2008-08-11 10:45:00,65.53,65.8,65.49,65.66,160600.0,40.7522,40.9201,40.7273,40.833,160600.0
2008-08-11 10:50:00,65.65,65.8,65.6,65.73,172900.0,40.8268,40.9201,40.7957,40.8766,172900.0
2008-08-11 10:55:00,65.71,65.8,65.67,65.75,156600.0,40.8641,40.9201,40.8393,40.889,156600.0
2008-08-11 11:00:00,65.75,65.92,65.69,65.9,118500.0,40.889,40.9947,40.8517,40.9823,118500.0
2008-08-11 11:05:00,65.92,65.94,65.81,65.82,117800.0,40.9947,41.0072,40.9263,40.9325,117800.0
2008-08-11 11:10:00,65.82,65.88,65.77,65.82,130100.0,40.9325,40.9698,40.9014,40.9325,130100.0
2008-08-11 11:15:00,65.83,65.97,65.82,65.91,96300.0,40.9388,41.0258,40.9325,40.9885,96300.0
2008-08-11 11:20:00,65.92,65.92,65.76,65.9,119200.0,40.9947,40.9947,40.8952,40.9823,119200.0
2008-08-11 11:25:00,65.9,66.34,65.9,66.3,372100.0,40.9823,41.2559,40.9823,41.231,372100.0
2008-08-11 11:30:00,66.31,66.32,66.04,66.08,128400.0,41.2373,41.2435,41.0693,41.0942,128400.0
2008-08-11 11:35:00,66.08,66.43,66.08,66.36,214300.0,41.0942,41.3119,41.0942,41.2684,214300.0
2008-08-11 11:40:00,66.37,66.4,66.32,66.4,85000.0,41.2746,41.2932,41.2435,41.2932,85000.0
2008-08-11 11:45:00,66.4,66.42,66.23,66.36,249900.0,41.2932,41.3057,41.1875,41.2684,249900.0
2008-08-11 11:50:00,66.35,66.35,66.05,66.18,155800.0,41.2621,41.2621,41.0756,41.1564,155800.0
2008-08-11 11:55:00,66.19,66.2,65.95,65.98,146900.0,41.1626,41.1689,41.0134,41.032,146900.0
2008-08-11 12:00:00,65.99,66.2,65.97,66.2,148200.0,41.0383,41.1689,41.0258,41.1689,148200.0
2008-08-11 12:05:00,66.2,66.2,66.11,66.16,84500.0,41.1689,41.1689,41.1129,41.144,84500.0
2008-08-11 12:10:00,66.15,66.16,66.08,66.13,97300.0,41.1378,41.144,41.0942,41.1253,97300.0
2008-08-11 12:15:00,66.14,66.35,66.13,66.3,199000.0,41.1315,41.2621,41.1253,41.231,199000.0
2008-08-11 12:20:00,66.33,66.5,66.33,66.5,197100.0,41.2497,41.3554,41.2497,41.3554,197100.0
2008-08-11 12:25:00,66.5,66.74,66.0,66.69,364400.0,41.3554,41.5047,41.0445,41.4736,364400.0
2008-08-11 12:30:00,66.71,66.75,66.57,66.69,147900.0,41.486,41.5109,41.3989,41.4736,147900.0
2008-08-11 12:35:00,66.7,66.72,66.49,66.66,80000.0,41.4798,41.4922,41.3492,41.4549,80000.0
2008-08-11 12:40:00,66.67,66.68,66.45,66.52,76300.0,41.4611,41.4674,41.3243,41.3679,76300.0
2008-08-11 12:45:00,66.51,66.57,66.4,66.49,168400.0,41.3616,41.3989,41.2932,41.3492,168400.0
2008-08-11 12:50:00,66.49,66.61,66.15,66.49,221600.0,41.3492,41.4238,41.1378,41.3492,221600.0
2008-08-11 12:55:00,65.4,66.53,65.4,66.51,166200.0,40.6713,41.3741,40.6713,41.3616,166200.0
2008-08-11 13:00:00,66.52,66.55,66.4,66.43,172000.0,41.3679,41.3865,41.2932,41.3119,172000.0
2008-08-11 13:05:00,66.45,66.47,66.34,66.44,105600.0,41.3243,41.3368,41.2559,41.3181,105600.0
2008-08-11 13:10:00,66.45,66.54,66.44,66.47,158100.0,41.3243,41.3803,41.3181,41.3368,158100.0
2008-08-11 13:15:00,66.48,66.67,66.47,66.64,165400.0,41.343,41.4611,41.3368,41.4425,165400.0
2008-08-11 13:20:00,66.65,66.87,66.64,66.78,180000.0,41.4487,41.5855,41.4425,41.5295,180000.0
2008-08-11 13:25:00,66.78,66.96,66.73,66.94,170600.0,41.5295,41.6415,41.4985,41.629,170600.0
2008-08-11 13:30:00,66.94,67.0,66.92,66.94,232600.0,41.629,41.6664,41.6166,41.629,232600.0
2008-08-11 13:35:00,66.94,66.97,66.86,66.89,124800.0,41.629,41.6477,41.5793,41.598,124800.0
2008-08-11 13:40:00,66.89,66.89,66.76,66.86,174600.0,41.598,41.598,41.5171,41.5793,174600.0
2008-08-11 13:45:00,66.86,66.96,66.86,66.95,151700.0,41.5793,41.6415,41.5793,41.6353,151700.0
2008-08-11 13:50:00,66.95,66.96,66.86,66.91,100600.0,41.6353,41.6415,41.5793,41.6104,100600.0
2008-08-11 13:55:00,66.9,66.99,66.72,66.83,153500.0,41.6042,41.6601,41.4922,41.5606,153500.0
2008-08-11 14:00:00,66.83,66.89,66.68,66.88,270000.0,41.5606,41.598,41.4674,41.5917,270000.0
2008-08-11 14:05:00,66.88,66.98,66.77,66.85,141200.0,41.5917,41.6539,41.5233,41.5731,141200.0
2008-08-11 14:10:00,66.85,66.94,66.68,66.68,142100.0,41.5731,41.629,41.4674,41.4674,142100.0
2008-08-11 14:15:00,66.71,66.72,66.6,66.65,136600.0,41.486,41.4922,41.4176,41.4487,136600.0
2008-08-11 14:20:00,66.66,66.69,66.42,66.56,142900.0,41.4549,41.4736,41.3057,41.3927,142900.0
2008-08-11 14:25:00,66.55,66.58,66.42,66.43,92100.0,41.3865,41.4052,41.3057,41.3119,92100.0
2008-08-11 14:30:00,66.42,66.5,66.38,66.39,146100.0,41.3057,41.3554,41.2808,41.287,146100.0
2008-08-11 14:35:00,66.38,66.38,66.12,66.33,247600.0,41.2808,41.2808,41.1191,41.2497,247600.0
2008-08-11 14:40:00,66.34,66.36,66.16,66.2,116400.0,41.2559,41.2684,41.144,41.1689,116400.0
2008-08-11 14:45:00,66.19,66.19,66.1,66.18,124400.0,41.1626,41.1626,41.1067,41.1564,124400.0
2008-08-11 14:50:00,66.19,66.27,65.93,65.96,174600.0,41.1626,41.2124,41.0009,41.0196,174600.0
2008-08-11 14:55:00,65.95,66.15,65.88,66.1,134500.0,41.0134,41.1378,40.9698,41.1067,134500.0
2008-08-11 15:00:00,66.09,66.27,66.03,66.27,101100.0,41.1004,41.2124,41.0631,41.2124,101100.0
2008-08-11 15:05:00,66.28,66.3,66.1,66.12,111000.0,41.2186,41.231,41.1067,41.1191,111000.0
2008-08-11 15:10:00,66.13,66.14,65.97,66.08,132300.0,41.1253,41.1315,41.0258,41.0942,132300.0
2008-08-11 15:15:00,66.08,66.13,65.9,66.01,194000.0,41.0942,41.1253,40.9823,41.0507,194000.0
2008-08-11 15:20:00,66.02,66.1,65.86,65.99,200300.0,41.0569,41.1067,40.9574,41.0383,200300.0
2008-08-11 15:25:00,65.99,66.0,65.89,65.9,142400.0,41.0383,41.0445,40.9761,40.9823,142400.0
2008-08-11 15:30:00,65.9,65.92,65.72,65.72,253400.0,40.9823,40.9947,40.8703,40.8703,253400.0
2008-08-11 15:35:00,65.72,65.95,65.71,65.82,222100.0,40.8703,41.0134,40.8641,40.9325,222100.0
2008-08-11 15:40:00,65.82,66.1,65.8,66.05,220100.0,40.9325,41.1067,40.9201,41.0756,220100.0
2008-08-11 15:45:00,66.05,66.06,65.92,66.01,289500.0,41.0756,41.0818,40.9947,41.0507,289500.0
2008-08-11 15:50:00,66.01,66.08,65.95,65.98,231100.0,41.0507,41.0942,41.0134,41.032,231100.0
2008-08-11 15:55:00,65.98,66.03,65.87,65.99,281200.0,41.032,41.0631,40.9636,41.0383,281200.0
2008-08-12 09:30:00,65.21,65.43,64.28,64.28,797900.0,40.5532,40.69,39.9748,39.9748,797900.0
2008-08-12 09:35:00,64.28,64.3,64.0,64.22,385600.0,39.9748,39.9873,39.8007,39.9375,385600.0
2008-08-12 09:40:00,64.23,64.65,64.2,64.65,350700.0,39.9437,40.2049,39.9251,40.2049,350700.0
2008-08-12 09:45:00,64.66,64.75,64.42,64.43,309000.0,40.2111,40.2671,40.0619,40.0681,309000.0
2008-08-12 09:50:00,64.44,64.6,64.0,64.1,291800.0,40.0743,40.1738,39.8007,39.8629,291800.0
2008-08-12 09:55:00,64.1,64.33,64.01,64.15,343200.0,39.8629,40.0059,39.8069,39.894,343200.0
2008-08-12 10:00:00,64.15,64.6,64.12,64.6,327800.0,39.894,40.1738,39.8753,40.1738,327800.0
2008-08-12 10:05:00,64.59,64.59,64.28,64.33,187200.0,40.1676,40.1676,39.9748,40.0059,187200.0
2008-08-12 10:10:00,64.36,64.6,64.27,64.6,160100.0,40.0246,40.1738,39.9686,40.1738,160100.0
2008-08-12 10:15:00,64.59,64.79,64.55,64.66,160000.0,40.1676,40.292,40.1427,40.2111,160000.0
2008-08-12 10:20:00,64.66,64.68,64.37,64.49,212700.0,40.2111,40.2236,40.0308,40.1054,212700.0
2008-08-12 10:25:00,64.49,64.59,64.35,64.37,102800.0,40.1054,40.1676,40.0184,40.0308,102800.0
2008-08-12 10:30:00,64.37,64.46,64.26,64.28,118500.0,40.0308,40.0868,39.9624,39.9748,118500.0
2008-08-12 10:35:00,64.28,64.45,64.22,64.32,163800.0,39.9748,40.0806,39.9375,39.9997,163800.0
2008-08-12 10:40:00,64.32,64.47,64.29,64.46,84800.0,39.9997,40.093,39.981,40.0868,84800.0
2008-08-12 10:45:00,64.46,64.61,64.44,64.59,186500.0,40.0868,40.1801,40.0743,40.1676,186500.0
2008-08-12 10:50:00,64.59,64.59,64.3,64.32,98000.0,40.1676,40.1676,39.9873,39.9997,98000.0
2008-08-12 10:55:00,64.32,64.57,64.3,64.37,101900.0,39.9997,40.1552,39.9873,40.0308,101900.0
2008-08-12 11:00:00,64.42,64.53,64.37,64.46,80900.0,40.0619,40.1303,40.0308,40.0868,80900.0
2008-08-12 11:05:00,64.48,64.74,64.45,64.67,86000.0,40.0992,40.2609,40.0806,40.2174,86000.0
2008-08-12 11:10:00,64.68,64.72,64.4,64.66,155200.0,40.2236,40.2485,40.0495,40.2111,155200.0
2008-08-12 11:15:00,64.66,64.75,64.61,64.75,59200.0,40.2111,40.2671,40.1801,40.2671,59200.0
2008-08-12 11:20:00,64.75,64.85,64.68,64.69,70300.0,40.2671,40.3293,40.2236,40.2298,70300.0
2008-08-12 11:25:00,64.68,65.0,64.66,64.97,121800.0,40.2236,40.4226,40.2111,40.4039,121800.0
2008-08-12 11:30:00,64.97,65.07,64.82,64.83,142300.0,40.4039,40.4661,40.3106,40.3169,142300.0
2008-08-12 11:35:00,64.82,64.86,64.65,64.69,129800.0,40.3106,40.3355,40.2049,40.2298,129800.0
2008-08-12 11:40:00,64.69,64.85,64.67,64.82,95700.0,40.2298,40.3293,40.2174,40.3106,95700.0
2008-08-12 11:45:00,64.8,64.87,64.66,64.67,138600.0,40.2982,40.3417,40.2111,40.2174,138600.0
2008-08-12 11:50:00,64.68,64.75,64.67,64.71,69500.0,40.2236,40.2671,40.2174,40.2422,69500.0
2008-08-12 11:55:00,64.71,64.75,64.69,64.75,51100.0,40.2422,40.2671,40.2298,40.2671,51100.0
2008-08-12 12:00:00,64.74,64.85,64.7,64.83,47700.0,40.2609,40.3293,40.236,40.3169,47700.0
2008-08-12 12:05:00,64.85,65.01,64.84,64.92,76300.0,40.3293,40.4288,40.3231,40.3728,76300.0
2008-08-12 12:10:00,64.92,65.13,64.9,65.05,139800.0,40.3728,40.5034,40.3604,40.4537,139800.0
2008-08-12 12:15:00,65.05,65.13,65.0,65.02,69600.0,40.4537,40.5034,40.4226,40.435,69600.0
2008-08-12 12:20:00,65.04,65.08,64.94,65.05,49800.0,40.4475,40.4723,40.3853,40.4537,49800.0
2008-08-12 12:25:00,65.04,65.17,65.04,65.11,54200.0,40.4475,40.5283,40.4475,40.491,54200.0
2008-08-12 12:30:00,65.12,65.12,64.88,64.89,62600.0,40.4972,40.4972,40.348,40.3542,62600.0
2008-08-12 12:35:00,64.89,64.92,64.82,64.89,64900.0,40.3542,40.3728,40.3106,40.3542,64900.0
2008-08-12 12:40:00,64.88,65.04,64.88,65.01,58000.0,40.348,40.4475,40.348,40.4288,58000.0
2008-08-12 12:45:00,65.01,65.01,64.89,64.9,30100.0,40.4288,40.4288,40.3542,40.3604,30100.0
2008-08-12 12:50:00,64.9,64.98,64.84,64.97,79700.0,40.3604,40.4101,40.3231,40.4039,79700.0
2008-08-12 12:55:00,64.96,65.07,64.91,65.04,45300.0,40.3977,40.4661,40.3666,40.4475,45300.0
2008-08-12 13:00:00,65.04,65.06,64.96,64.98,31600.0,40.4475,40.4599,40.3977,40.4101,31600.0
2008-08-12 13:05:00,64.97,64.99,64.86,64.97,50400.0,40.4039,40.4164,40.3355,40.4039,50400.0
2008-08-12 13:10:00,64.97,64.98,64.91,64.93,24000.0,40.4039,40.4101,40.3666,40.3791,24000.0
2008-08-12 13:15:00,64.92,64.98,64.91,64.94,39500.0,40.3728,40.4101,40.3666,40.3853,39500.0
2008-08-12 13:20:00,64.94,64.95,64.84,64.89,49400.0,40.3853,40.3915,40.3231,40.3542,49400.0
2008-08-12 13:25:00,64.89,64.96,64.86,64.92,38500.0,40.3542,40.3977,40.3355,40.3728,38500.0
2008-08-12 13:30:00,64.91,64.93,64.75,64.83,64800.0,40.3666,40.3791,40.2671,40.3169,64800.0
2008-08-12 13:35:00,64.84,64.86,64.8,64.82,48000.0,40.3231,40.3355,40.2982,40.3106,48000.0
2008-08-12 13:40:00,64.83,64.86,64.76,64.78,54400.0,40.3169,40.3355,40.2733,40.2858,54400.0
2008-08-12 13:45:00,64.78,64.82,64.7,64.71,60800.0,40.2858,40.3106,40.236,40.2422,60800.0
2008-08-12 13:50:00,64.7,64.7,64.53,64.56,73600.0,40.236,40.236,40.1303,40.149,73600.0
2008-08-12 13:55:00,64.55,64.55,64.35,64.48,101800.0,40.1427,40.1427,40.0184,40.0992,101800.0
2008-08-12 14:00:00,64.46,64.54,64.41,64.47,104600.0,40.0868,40.1365,40.0557,40.093,104600.0
2008-08-12 14:05:00,64.46,64.54,64.32,64.32,127000.0,40.0868,40.1365,39.9997,39.9997,127000.0
2008-08-12 14:10:00,64.34,64.34,64.18,64.19,177400.0,40.0121,40.0121,39.9126,39.9189,177400.0
2008-08-12 14:15:00,64.19,64.25,64.09,64.13,180100.0,39.9189,39.9562,39.8567,39.8815,180100.0
2008-08-12 14:20:00,64.14,64.21,64.08,64.19,140900.0,39.8878,39.9313,39.8505,39.9189,140900.0
2008-08-12 14:25:00,64.19,64.32,64.18,64.29,125200.0,39.9189,39.9997,39.9126,39.981,125200.0
2008-08-12 14:30:00,64.29,64.3,64.12,64.15,100600.0,39.981,39.9873,39.8753,39.894,100600.0
2008-08-12 14:35:00,64.14,64.21,64.14,64.19,79700.0,39.8878,39.9313,39.8878,39.9189,79700.0
2008-08-12 14:40:00,64.19,64.2,64.09,64.1,97000.0,39.9189,39.9251,39.8567,39.8629,97000.0
2008-08-12 14:45:00,64.1,64.16,64.04,64.06,203600.0,39.8629,39.9002,39.8256,39.838,203600.0
2008-08-12 14:50:00,64.05,64.14,64.04,64.07,126800.0,39.8318,39.8878,39.8256,39.8442,126800.0
2008-08-12 14:55:00,64.07,64.1,63.99,64.0,168700.0,39.8442,39.8629,39.7945,39.8007,168700.0
2008-08-12 15:00:00,64.0,64.05,63.86,63.91,329800.0,39.8007,39.8318,39.7136,39.7447,329800.0
2008-08-12 15:05:00,63.9,63.94,63.8,63.85,180900.0,39.7385,39.7634,39.6763,39.7074,180900.0
2008-08-12 15:10:00,63.85,63.95,63.79,63.84,217000.0,39.7074,39.7696,39.6701,39.7012,217000.0
2008-08-12 15:15:00,63.85,63.99,63.8,63.9,216100.0,39.7074,39.7945,39.6763,39.7385,216100.0
2008-08-12 15:20:00,63.91,63.92,63.8,63.86,168400.0,39.7447,39.751,39.6763,39.7136,168400.0
2008-08-12 15:25:00,63.86,63.92,63.83,63.85,246900.0,39.7136,39.751,39.695,39.7074,246900.0
2008-08-12 15:30:00,63.85,63.87,63.62,63.67,278900.0,39.7074,39.7199,39.5644,39.5955,278900.0
2008-08-12 15:35:00,63.67,63.88,63.66,63.83,212400.0,39.5955,39.7261,39.5893,39.695,212400.0
2008-08-12 15:40:00,63.83,63.96,63.82,63.9,387500.0,39.695,39.7758,39.6888,39.7385,387500.0
2008-08-12 15:45:00,63.91,64.05,63.9,64.02,340900.0,39.7447,39.8318,39.7385,39.8131,340900.0
2008-08-12 15:50:00,64.02,64.02,63.87,63.89,365600.0,39.8131,39.8131,39.7199,39.7323,365600.0
2008-08-12 15:55:00,63.9,63.94,63.87,63.94,358100.0,39.7385,39.7634,39.7199,39.7634,358100.0
2008-08-13 09:30:00,64.01,64.09,63.52,63.9,335500.0,39.8069,39.8567,39.5022,39.7385,335500.0
2008-08-13 09:35:00,63.87,63.89,63.45,63.48,237500.0,39.7199,39.7323,39.4587,39.4773,237500.0
2008-08-13 09:40:00,63.49,63.5,63.25,63.49,192900.0,39.4835,39.4898,39.3343,39.4835,192900.0
2008-08-13 09:45:00,63.5,63.5,63.19,63.31,142300.0,39.4898,39.4898,39.297,39.3716,142300.0
2008-08-13 09:50:00,63.32,63.44,63.28,63.31,116100.0,39.3778,39.4524,39.3529,39.3716,116100.0
2008-08-13 09:55:00,63.3,63.42,63.16,63.26,148300.0,39.3654,39.44,39.2783,39.3405,148300.0
2008-08-13 10:00:00,63.27,63.47,63.24,63.46,187900.0,39.3467,39.4711,39.3281,39.4649,187900.0
2008-08-13 10:05:00,63.46,63.54,63.43,63.46,494700.0,39.4649,39.5146,39.4462,39.4649,494700.0
2008-08-13 10:10:00,63.45,63.5,63.38,63.45,102500.0,39.4587,39.4898,39.4151,39.4587,102500.0
2008-08-13 10:15:00,63.44,63.45,63.28,63.31,120000.0,39.4524,39.4587,39.3529,39.3716,120000.0
2008-08-13 10:20:00,63.3,63.32,63.17,63.21,220800.0,39.3654,39.3778,39.2845,39.3094,220800.0
2008-08-13 10:25:00,63.23,63.24,62.95,63.01,305800.0,39.3218,39.3281,39.1477,39.185,305800.0
2008-08-13 10:30:00,63.0,63.08,62.91,62.94,224000.0,39.1788,39.2286,39.1228,39.1415,224000.0
2008-08-13 10:35:00,62.94,63.06,62.85,62.87,341900.0,39.1415,39.2161,39.0855,39.098,341900.0
2008-08-13 10:40:00,62.88,62.96,62.72,62.79,211100.0,39.1042,39.1539,39.0047,39.0482,211100.0
2008-08-13 10:45:00,62.79,62.83,62.64,62.71,193700.0,39.0482,39.0731,38.9549,38.9985,193700.0
2008-08-13 10:50:00,62.73,62.8,62.63,62.79,201100.0,39.0109,39.0544,38.9487,39.0482,201100.0
2008-08-13 10:55:00,62.79,62.85,62.69,62.78,249700.0,39.0482,39.0855,38.986,39.042,249700.0
2008-08-13 11:00:00,62.78,62.79,62.6,62.62,162500.0,39.042,39.0482,38.9301,38.9425,162500.0
2008-08-13 11:05:00,62.62,62.88,62.2,62.2,359900.0,38.9425,39.1042,38.6813,38.6813,359900.0
2008-08-13 11:10:00,62.2,62.21,61.94,62.1,617300.0,38.6813,38.6875,38.5196,38.6191,617300.0
2008-08-13 11:15:00,62.11,62.15,62.0,62.09,237200.0,38.6253,38.6502,38.5569,38.6129,237200.0
2008-08-13 11:20:00,62.1,62.27,62.04,62.24,411900.0,38.6191,38.7248,38.5818,38.7062,411900.0
2008-08-13 11:25:00,62.24,62.33,62.22,62.28,170400.0,38.7062,38.7622,38.6937,38.7311,170400.0
2008-08-13 11:30:00,62.29,62.31,62.12,62.21,176300.0,38.7373,38.7497,38.6316,38.6875,176300.0
2008-08-13 11:35:00,62.21,62.35,62.17,62.25,144800.0,38.6875,38.7746,38.6627,38.7124,144800.0
2008-08-13 11:40:00,62.25,62.28,62.11,62.26,126200.0,38.7124,38.7311,38.6253,38.7186,126200.0
2008-08-13 11:45:00,62.26,62.28,62.14,62.22,146800.0,38.7186,38.7311,38.644,38.6937,146800.0
2008-08-13 11:50:00,62.22,62.35,62.2,62.35,63700.0,38.6937,38.7746,38.6813,38.7746,63700.0
2008-08-13 11:55:00,62.35,62.35,62.22,62.32,59700.0,38.7746,38.7746,38.6937,38.7559,59700.0
2008-08-13 12:00:00,62.33,62.36,62.26,62.29,84400.0,38.7622,38.7808,38.7186,38.7373,84400.0
2008-08-13 12:05:00,62.29,62.36,62.07,62.11,129100.0,38.7373,38.7808,38.6005,38.6253,129100.0
2008-08-13 12:10:00,62.09,62.22,62.05,62.19,86200.0,38.6129,38.6937,38.588,38.6751,86200.0
2008-08-13 12:15:00,62.19,62.32,62.19,62.32,48100.0,38.6751,38.7559,38.6751,38.7559,48100.0
2008-08-13 12:20:00,62.31,62.43,62.28,62.4,76500.0,38.7497,38.8243,38.7311,38.8057,76500.0
2008-08-13 12:25:00,62.4,62.5,62.39,62.5,40500.0,38.8057,38.8679,38.7995,38.8679,40500.0
2008-08-13 12:30:00,62.48,62.64,62.46,62.63,91500.0,38.8554,38.9549,38.843,38.9487,91500.0
2008-08-13 12:35:00,62.63,62.71,62.6,62.68,70000.0,38.9487,38.9985,38.9301,38.9798,70000.0
2008-08-13 12:40:00,62.66,62.67,62.6,62.64,47400.0,38.9674,38.9736,38.9301,38.9549,47400.0
2008-08-13 12:45:00,62.65,62.65,62.49,62.49,65100.0,38.9612,38.9612,38.8617,38.8617,65100.0
2008-08-13 12:50:00,62.5,62.52,62.4,62.45,77400.0,38.8679,38.8803,38.8057,38.8368,77400.0
2008-08-13 12:55:00,62.44,62.5,62.44,62.48,63800.0,38.8306,38.8679,38.8306,38.8554,63800.0
2008-08-13 13:00:00,62.47,62.54,62.39,62.53,92000.0,38.8492,38.8927,38.7995,38.8865,92000.0
2008-08-13 13:05:00,62.53,62.54,62.47,62.47,48400.0,38.8865,38.8927,38.8492,38.8492,48400.0
2008-08-13 13:10:00,62.47,62.47,62.41,62.45,49200.0,38.8492,38.8492,38.8119,38.8368,49200.0
2008-08-13 13:15:00,62.45,62.55,62.42,62.55,37400.0,38.8368,38.899,38.8181,38.899,37400.0
2008-08-13 13:20:00,62.55,62.65,62.51,62.64,100000.0,38.899,38.9612,38.8741,38.9549,100000.0
2008-08-13 13:25:00,62.64,62.78,62.64,62.71,98700.0,38.9549,39.042,38.9549,38.9985,98700.0
2008-08-13 13:30:00,62.7,62.92,62.69,62.83,104600.0,38.9922,39.1291,38.986,39.0731,104600.0
2008-08-13 13:35:00,62.84,63.0,62.81,62.99,82700.0,39.0793,39.1788,39.0607,39.1726,82700.0
2008-08-13 13:40:00,63.0,63.06,62.9,62.93,152400.0,39.1788,39.2161,39.1166,39.1353,152400.0
2008-08-13 13:45:00,62.94,62.99,62.85,62.91,94000.0,39.1415,39.1726,39.0855,39.1228,94000.0
2008-08-13 13:50:00,62.92,63.0,62.88,62.95,60800.0,39.1291,39.1788,39.1042,39.1477,60800.0
2008-08-13 13:55:00,62.96,63.09,62.95,63.02,130600.0,39.1539,39.2348,39.1477,39.1913,130600.0
2008-08-13 14:00:00,63.01,63.1,62.96,62.99,146200.0,39.185,39.241,39.1539,39.1726,146200.0
2008-08-13 14:05:00,62.99,62.99,62.82,62.86,74900.0,39.1726,39.1726,39.0669,39.0918,74900.0
2008-08-13 14:10:00,62.87,62.92,62.79,62.84,73600.0,39.098,39.1291,39.0482,39.0793,73600.0
2008-08-13 14:15:00,62.85,62.87,62.74,62.79,75500.0,39.0855,39.098,39.0171,39.0482,75500.0
2008-08-13 14:20:00,62.81,62.83,62.74,62.77,64300.0,39.0607,39.0731,39.0171,39.0358,64300.0
2008-08-13 14:25:00,62.77,62.88,62.74,62.81,169100.0,39.0358,39.1042,39.0171,39.0607,169100.0
2008-08-13 14:30:00,62.82,62.85,62.8,62.81,75600.0,39.0669,39.0855,39.0544,39.0607,75600.0
2008-08-13 14:35:00,62.81,62.83,62.79,62.8,86500.0,39.0607,39.0731,39.0482,39.0544,86500.0
2008-08-13 14:40:00,62.79,62.99,62.79,62.98,136100.0,39.0482,39.1726,39.0482,39.1664,136100.0
2008-08-13 14:45:00,62.97,63.07,62.91,62.92,181700.0,39.1602,39.2223,39.1228,39.1291,181700.0
2008-08-13 14:50:00,62.92,62.93,62.78,62.82,94200.0,39.1291,39.1353,39.042,39.0669,94200.0
2008-08-13 14:55:00,62.83,63.0,62.8,62.96,143800.0,39.0731,39.1788,39.0544,39.1539,143800.0
2008-08-13 15:00:00,62.97,63.04,62.87,62.87,121100.0,39.1602,39.2037,39.098,39.098,121100.0
2008-08-13 15:05:00,62.87,62.9,62.79,62.8,81300.0,39.098,39.1166,39.0482,39.0544,81300.0
2008-08-13 15:10:00,62.8,62.83,62.73,62.75,149200.0,39.0544,39.0731,39.0109,39.0233,149200.0
2008-08-13 15:15:00,62.74,62.81,62.62,62.63,175100.0,39.0171,39.0607,38.9425,38.9487,175100.0
2008-08-13 15:20:00,62.62,62.64,62.44,62.56,173600.0,38.9425,38.9549,38.8306,38.9052,173600.0
2008-08-13 15:25:00,62.56,62.67,62.5,62.64,114700.0,38.9052,38.9736,38.8679,38.9549,114700.0
2008-08-13 15:30:00,62.64,62.66,62.48,62.58,152600.0,38.9549,38.9674,38.8554,38.9176,152600.0
2008-08-13 15:35:00,62.58,62.59,62.48,62.5,153000.0,38.9176,38.9238,38.8554,38.8679,153000.0
2008-08-13 15:40:00,62.5,62.64,62.49,62.55,203600.0,38.8679,38.9549,38.8617,38.899,203600.0
2008-08-13 15:45:00,62.55,62.7,62.54,62.63,195800.0,38.899,38.9922,38.8927,38.9487,195800.0
2008-08-13 15:50:00,62.62,62.77,62.56,62.74,241900.0,38.9425,39.0358,38.9052,39.0171,241900.0
2008-08-13 15:55:00,62.73,62.9,62.73,62.84,319500.0,39.0109,39.1166,39.0109,39.0793,319500.0
2008-08-14 09:30:00,62.65,62.65,62.0,62.36,305400.0,38.9612,38.9612,38.5569,38.7808,305400.0
2008-08-14 09:35:00,62.34,62.93,62.33,62.63,147400.0,38.7684,39.1353,38.7622,38.9487,147400.0
2008-08-14 09:40:00,62.64,62.87,62.6,62.71,74400.0,38.9549,39.098,38.9301,38.9985,74400.0
2008-08-14 09:45:00,62.67,62.83,62.58,62.79,89700.0,38.9736,39.0731,38.9176,39.0482,89700.0
2008-08-14 09:50:00,62.79,63.17,62.68,63.16,197200.0,39.0482,39.2845,38.9798,39.2783,197200.0
2008-08-14 09:55:00,63.16,63.28,62.94,63.26,132800.0,39.2783,39.3529,39.1415,39.3405,132800.0
2008-08-14 10:00:00,63.26,63.27,63.07,63.1,171800.0,39.3405,39.3467,39.2223,39.241,171800.0
2008-08-14 10:05:00,63.08,63.24,63.07,63.2,122900.0,39.2286,39.3281,39.2223,39.3032,122900.0
2008-08-14 10:10:00,63.19,63.19,63.0,63.04,88600.0,39.297,39.297,39.1788,39.2037,88600.0
2008-08-14 10:15:00,63.03,63.16,62.9,63.08,106000.0,39.1975,39.2783,39.1166,39.2286,106000.0
2008-08-14 10:20:00,63.08,63.14,62.91,63.06,94900.0,39.2286,39.2659,39.1228,39.2161,94900.0
2008-08-14 10:25:00,63.07,63.19,62.96,63.19,78800.0,39.2223,39.297,39.1539,39.297,78800.0
2008-08-14 10:30:00,63.18,63.21,63.12,63.18,113000.0,39.2908,39.3094,39.2534,39.2908,113000.0
2008-08-14 10:35:00,63.18,63.25,63.07,63.2,122300.0,39.2908,39.3343,39.2223,39.3032,122300.0
2008-08-14 10:40:00,63.19,63.25,63.17,63.24,242400.0,39.297,39.3343,39.2845,39.3281,242400.0
2008-08-14 10:45:00,63.23,63.24,63.2,63.22,173300.0,39.3218,39.3281,39.3032,39.3156,173300.0
2008-08-14 10:50:00,63.22,63.24,63.12,63.15,67500.0,39.3156,39.3281,39.2534,39.2721,67500.0
2008-08-14 10:55:00,63.14,63.34,63.13,63.34,261500.0,39.2659,39.3903,39.2597,39.3903,261500.0
2008-08-14 11:00:00,63.34,63.42,63.29,63.39,125200.0,39.3903,39.44,39.3592,39.4214,125200.0
2008-08-14 11:05:00,63.38,63.42,63.33,63.42,173400.0,39.4151,39.44,39.384,39.44,173400.0
2008-08-14 11:10:00,63.39,63.49,63.37,63.46,138600.0,39.4214,39.4835,39.4089,39.4649,138600.0
2008-08-14 11:15:00,63.46,63.75,63.42,63.7,137000.0,39.4649,39.6452,39.44,39.6141,137000.0
2008-08-14 11:20:00,63.71,63.74,63.5,63.51,90100.0,39.6204,39.639,39.4898,39.496,90100.0
2008-08-14 11:25:00,63.51,63.6,63.5,63.55,85300.0,39.496,39.5519,39.4898,39.5209,85300.0
2008-08-14 11:30:00,63.56,63.59,63.52,63.52,63400.0,39.5271,39.5457,39.5022,39.5022,63400.0
2008-08-14 11:35:00,63.53,63.68,63.52,63.59,60100.0,39.5084,39.6017,39.5022,39.5457,60100.0
2008-08-14 11:40:00,63.59,63.66,63.49,63.6,86100.0,39.5457,39.5893,39.4835,39.5519,86100.0
2008-08-14 11:45:00,63.61,63.62,63.46,63.51,68000.0,39.5582,39.5644,39.4649,39.496,68000.0
2008-08-14 11:50:00,63.51,63.54,63.44,63.49,58200.0,39.496,39.5146,39.4524,39.4835,58200.0
2008-08-14 11:55:00,63.48,63.54,63.47,63.51,73000.0,39.4773,39.5146,39.4711,39.496,73000.0
2008-08-14 12:00:00,63.5,63.61,63.5,63.55,73700.0,39.4898,39.5582,39.4898,39.5209,73700.0
2008-08-14 12:05:00,63.55,63.63,63.54,63.6,78300.0,39.5209,39.5706,39.5146,39.5519,78300.0
2008-08-14 12:10:00,63.6,63.76,63.6,63.62,99300.0,39.5519,39.6514,39.5519,39.5644,99300.0
2008-08-14 12:15:00,63.63,63.76,63.61,63.76,75400.0,39.5706,39.6514,39.5582,39.6514,75400.0
2008-08-14 12:20:00,63.76,63.8,63.7,63.74,94300.0,39.6514,39.6763,39.6141,39.639,94300.0
2008-08-14 12:25:00,63.74,63.86,63.72,63.85,90300.0,39.639,39.7136,39.6266,39.7074,90300.0
2008-08-14 12:30:00,63.85,63.99,63.84,63.95,102700.0,39.7074,39.7945,39.7012,39.7696,102700.0
2008-08-14 12:35:00,63.95,64.01,63.89,63.91,88100.0,39.7696,39.8069,39.7323,39.7447,88100.0
2008-08-14 12:40:00,63.91,64.15,63.9,64.12,141800.0,39.7447,39.894,39.7385,39.8753,141800.0
2008-08-14 12:45:00,64.11,64.29,64.11,64.21,169900.0,39.8691,39.981,39.8691,39.9313,169900.0
2008-08-14 12:50:00,64.2,64.21,64.11,64.2,100700.0,39.9251,39.9313,39.8691,39.9251,100700.0
2008-08-14 12:55:00,64.19,64.24,64.15,64.17,130200.0,39.9189,39.95,39.894,39.9064,130200.0
2008-08-14 13:00:00,64.16,64.21,64.07,64.1,92500.0,39.9002,39.9313,39.8442,39.8629,92500.0
2008-08-14 13:05:00,64.09,64.15,63.96,63.99,89800.0,39.8567,39.894,39.7758,39.7945,89800.0
2008-08-14 13:10:00,63.99,64.01,63.96,63.99,74600.0,39.7945,39.8069,39.7758,39.7945,74600.0
2008-08-14 13:15:00,64.0,64.01,63.96,63.97,101100.0,39.8007,39.8069,39.7758,39.782,101100.0
2008-08-14 13:20:00,63.99,64.0,63.96,63.99,101800.0,39.7945,39.8007,39.7758,39.7945,101800.0
2008-08-14 13:25:00,63.98,63.99,63.77,63.78,89700.0,39.7883,39.7945,39.6577,39.6639,89700.0
2008-08-14 13:30:00,63.78,63.84,63.69,63.77,94200.0,39.6639,39.7012,39.6079,39.6577,94200.0
2008-08-14 13:35:00,63.77,63.77,63.66,63.69,79000.0,39.6577,39.6577,39.5893,39.6079,79000.0
2008-08-14 13:40:00,63.68,63.95,63.68,63.84,311100.0,39.6017,39.7696,39.6017,39.7012,311100.0
2008-08-14 13:45:00,63.83,63.87,63.65,63.72,126100.0,39.695,39.7199,39.583,39.6266,126100.0
2008-08-14 13:50:00,63.72,63.74,63.67,63.72,49700.0,39.6266,39.639,39.5955,39.6266,49700.0
2008-08-14 13:55:00,63.73,63.77,63.66,63.74,46100.0,39.6328,39.6577,39.5893,39.639,46100.0
2008-08-14 14:00:00,63.75,63.92,63.75,63.79,116100.0,39.6452,39.751,39.6452,39.6701,116100.0
2008-08-14 14:05:00,63.79,63.88,63.69,63.83,90000.0,39.6701,39.7261,39.6079,39.695,90000.0
2008-08-14 14:10:00,63.83,63.86,63.69,63.72,54500.0,39.695,39.7136,39.6079,39.6266,54500.0
2008-08-14 14:15:00,63.72,63.86,63.71,63.82,55300.0,39.6266,39.7136,39.6204,39.6888,55300.0
2008-08-14 14:20:00,63.82,63.87,63.6,63.61,88800.0,39.6888,39.7199,39.5519,39.5582,88800.0
2008-08-14 14:25:00,63.6,63.74,63.6,63.68,40900.0,39.5519,39.639,39.5519,39.6017,40900.0
2008-08-14 14:30:00,63.67,63.7,63.61,63.66,42900.0,39.5955,39.6141,39.5582,39.5893,42900.0
2008-08-14 14:35:00,63.64,63.72,63.64,63.65,23500.0,39.5768,39.6266,39.5768,39.583,23500.0
2008-08-14 14:40:00,63.64,63.77,63.6,63.61,88400.0,39.5768,39.6577,39.5519,39.5582,88400.0
2008-08-14 14:45:00,63.61,63.67,63.5,63.53,96900.0,39.5582,39.5955,39.4898,39.5084,96900.0
2008-08-14 14:50:00,63.53,63.7,63.53,63.7,59200.0,39.5084,39.6141,39.5084,39.6141,59200.0
2008-08-14 14:55:00,63.69,63.7,63.49,63.51,50500.0,39.6079,39.6141,39.4835,39.496,50500.0
2008-08-14 15:00:00,63.51,63.54,63.42,63.5,111300.0,39.496,39.5146,39.44,39.4898,111300.0
2008-08-14 15:05:00,63.5,63.6,63.49,63.54,113300.0,39.4898,39.5519,39.4835,39.5146,113300.0
2008-08-14 15:10:00,63.54,63.58,63.45,63.57,91700.0,39.5146,39.5395,39.4587,39.5333,91700.0
2008-08-14 15:15:00,63.57,63.74,63.57,63.72,78400.0,39.5333,39.639,39.5333,39.6266,78400.0
2008-08-14 15:20:00,63.71,63.77,63.59,63.6,77100.0,39.6204,39.6577,39.5457,39.5519,77100.0
2008-08-14 15:25:00,63.6,63.65,63.54,63.61,93000.0,39.5519,39.583,39.5146,39.5582,93000.0
2008-08-14 15:30:00,63.62,63.73,63.58,63.72,137300.0,39.5644,39.6328,39.5395,39.6266,137300.0
2008-08-14 15:35:00,63.73,63.89,63.69,63.73,200400.0,39.6328,39.7323,39.6079,39.6328,200400.0
2008-08-14 15:40:00,63.73,63.75,63.53,63.59,215900.0,39.6328,39.6452,39.5084,39.5457,215900.0
2008-08-14 15:45:00,63.59,63.63,63.48,63.54,191900.0,39.5457,39.5706,39.4773,39.5146,191900.0
2008-08-14 15:50:00,63.54,63.57,63.5,63.56,182800.0,39.5146,39.5333,39.4898,39.5271,182800.0
2008-08-14 15:55:00,63.56,63.63,63.51,63.61,202400.0,39.5271,39.5706,39.496,39.5582,202400.0
2008-08-15 09:30:00,64.13,64.25,63.85,64.19,1006800.0,39.8815,39.9562,39.7074,39.9189,1006800.0
2008-08-15 09:35:00,64.18,64.35,64.05,64.28,88100.0,39.9126,40.0184,39.8318,39.9748,88100.0
2008-08-15 09:40:00,64.27,64.33,64.24,64.3,86600.0,39.9686,40.0059,39.95,39.9873,86600.0
2008-08-15 09:45:00,64.3,64.32,64.1,64.19,66600.0,39.9873,39.9997,39.8629,39.9189,66600.0
2008-08-15 09:50:00,64.18,64.21,64.08,64.13,53700.0,39.9126,39.9313,39.8505,39.8815,53700.0
2008-08-15 09:55:00,64.12,64.32,64.12,64.25,59500.0,39.8753,39.9997,39.8753,39.9562,59500.0
2008-08-15 10:00:00,64.23,64.23,63.8,63.88,78700.0,39.9437,39.9437,39.6763,39.7261,78700.0
2008-08-15 10:05:00,63.9,63.91,63.67,63.79,70800.0,39.7385,39.7447,39.5955,39.6701,70800.0
2008-08-15 10:10:00,63.83,63.83,63.64,63.64,77800.0,39.695,39.695,39.5768,39.5768,77800.0
2008-08-15 10:15:00,63.64,63.73,63.6,63.67,81700.0,39.5768,39.6328,39.5519,39.5955,81700.0
2008-08-15 10:20:00,63.67,63.75,63.55,63.65,51800.0,39.5955,39.6452,39.5209,39.583,51800.0
2008-08-15 10:25:00,63.65,63.76,63.63,63.64,37800.0,39.583,39.6514,39.5706,39.5768,37800.0
2008-08-15 10:30:00,63.64,63.84,63.62,63.77,43200.0,39.5768,39.7012,39.5644,39.6577,43200.0
2008-08-15 10:35:00,63.78,63.9,63.71,63.75,36500.0,39.6639,39.7385,39.6204,39.6452,36500.0
2008-08-15 10:40:00,63.75,63.87,63.75,63.82,74000.0,39.6452,39.7199,39.6452,39.6888,74000.0
2008-08-15 10:45:00,63.82,63.83,63.75,63.79,33900.0,39.6888,39.695,39.6452,39.6701,33900.0
2008-08-15 10:50:00,63.79,63.96,63.79,63.83,61700.0,39.6701,39.7758,39.6701,39.695,61700.0
2008-08-15 10:55:00,63.84,64.06,63.8,64.04,57900.0,39.7012,39.838,39.6763,39.8256,57900.0
2008-08-15 11:00:00,64.06,64.07,63.82,63.88,37800.0,39.838,39.8442,39.6888,39.7261,37800.0
2008-08-15 11:05:00,63.89,63.93,63.85,63.88,25400.0,39.7323,39.7572,39.7074,39.7261,25400.0
2008-08-15 11:10:00,63.88,63.88,63.81,63.84,26400.0,39.7261,39.7261,39.6825,39.7012,26400.0
2008-08-15 11:15:00,63.85,64.02,63.85,63.93,58400.0,39.7074,39.8131,39.7074,39.7572,58400.0
2008-08-15 11:20:00,63.92,63.93,63.71,63.72,47600.0,39.751,39.7572,39.6204,39.6266,47600.0
2008-08-15 11:25:00,63.74,63.86,63.72,63.81,40100.0,39.639,39.7136,39.6266,39.6825,40100.0
2008-08-15 11:30:00,63.84,64.0,63.81,64.0,30600.0,39.7012,39.8007,39.6825,39.8007,30600.0
2008-08-15 11:35:00,63.98,63.98,63.73,63.73,29300.0,39.7883,39.7883,39.6328,39.6328,29300.0
2008-08-15 11:40:00,63.75,63.75,63.62,63.68,44200.0,39.6452,39.6452,39.5644,39.6017,44200.0
2008-08-15 11:45:00,63.67,63.69,63.56,63.68,42400.0,39.5955,39.6079,39.5271,39.6017,42400.0
2008-08-15 11:50:00,63.67,63.69,63.61,63.66,36400.0,39.5955,39.6079,39.5582,39.5893,36400.0
2008-08-15 11:55:00,63.64,63.67,63.51,63.56,47900.0,39.5768,39.5955,39.496,39.5271,47900.0
2008-08-15 12:00:00,63.56,63.58,63.53,63.53,29500.0,39.5271,39.5395,39.5084,39.5084,29500.0
2008-08-15 12:05:00,63.52,63.57,63.35,63.35,71700.0,39.5022,39.5333,39.3965,39.3965,71700.0
2008-08-15 12:10:00,63.35,63.38,63.27,63.33,66200.0,39.3965,39.4151,39.3467,39.384,66200.0
2008-08-15 12:15:00,63.34,63.52,63.27,63.47,45400.0,39.3903,39.5022,39.3467,39.4711,45400.0
2008-08-15 12:20:00,63.48,63.53,63.43,63.52,24100.0,39.4773,39.5084,39.4462,39.5022,24100.0
2008-08-15 12:25:00,63.5,63.5,63.39,63.42,30000.0,39.4898,39.4898,39.4214,39.44,30000.0
2008-08-15 12:30:00,63.42,63.51,63.42,63.46,19700.0,39.44,39.496,39.44,39.4649,19700.0
2008-08-15 12:35:00,63.45,63.71,63.45,63.65,42400.0,39.4587,39.6204,39.4587,39.583,42400.0
2008-08-15 12:40:00,63.65,63.71,63.53,63.6,30100.0,39.583,39.6204,39.5084,39.5519,30100.0
2008-08-15 12:45:00,63.61,63.68,63.6,63.65,22500.0,39.5582,39.6017,39.5519,39.583,22500.0
2008-08-15 12:50:00,63.65,63.74,63.64,63.7,23000.0,39.583,39.639,39.5768,39.6141,23000.0
2008-08-15 12:55:00,63.71,63.71,63.63,63.63,23000.0,39.6204,39.6204,39.5706,39.5706,23000.0
2008-08-15 13:00:00,63.63,63.69,63.58,63.6,31100.0,39.5706,39.6079,39.5395,39.5519,31100.0
2008-08-15 13:05:00,63.59,63.62,63.55,63.57,40200.0,39.5457,39.5644,39.5209,39.5333,40200.0
2008-08-15 13:10:00,63.58,63.59,63.43,63.5,72200.0,39.5395,39.5457,39.4462,39.4898,72200.0
2008-08-15 13:15:00,63.5,63.5,63.41,63.45,25500.0,39.4898,39.4898,39.4338,39.4587,25500.0
2008-08-15 13:20:00,63.46,63.52,63.46,63.48,19600.0,39.4649,39.5022,39.4649,39.4773,19600.0
2008-08-15 13:25:00,63.49,63.53,63.45,63.46,35700.0,39.4835,39.5084,39.4587,39.4649,35700.0
2008-08-15 13:30:00,63.46,63.55,63.45,63.52,42000.0,39.4649,39.5209,39.4587,39.5022,42000.0
2008-08-15 13:35:00,63.51,63.59,63.49,63.52,17700.0,39.496,39.5457,39.4835,39.5022,17700.0
2008-08-15 13:40:00,63.52,63.57,63.46,63.48,32600.0,39.5022,39.5333,39.4649,39.4773,32600.0
2008-08-15 13:45:00,63.47,63.47,63.4,63.44,34900.0,39.4711,39.4711,39.4276,39.4524,34900.0
2008-08-15 13:50:00,63.44,63.46,63.43,63.45,21600.0,39.4524,39.4649,39.4462,39.4587,21600.0
2008-08-15 13:55:00,63.45,63.48,63.44,63.47,24100.0,39.4587,39.4773,39.4524,39.4711,24100.0
2008-08-15 14:00:00,63.47,63.48,63.38,63.38,54300.0,39.4711,39.4773,39.4151,39.4151,54300.0
2008-08-15 14:05:00,63.38,63.38,63.27,63.33,61400.0,39.4151,39.4151,39.3467,39.384,61400.0
2008-08-15 14:10:00,63.32,63.41,63.32,63.34,23800.0,39.3778,39.4338,39.3778,39.3903,23800.0
2008-08-15 14:15:00,63.34,63.46,63.32,63.38,42900.0,39.3903,39.4649,39.3778,39.4151,42900.0
2008-08-15 14:20:00,63.39,63.43,63.32,63.37,32800.0,39.4214,39.4462,39.3778,39.4089,32800.0
2008-08-15 14:25:00,63.37,63.37,63.23,63.25,72400.0,39.4089,39.4089,39.3218,39.3343,72400.0
2008-08-15 14:30:00,63.28,63.33,63.26,63.3,23600.0,39.3529,39.384,39.3405,39.3654,23600.0
2008-08-15 14:35:00,63.31,63.33,63.23,63.24,34800.0,39.3716,39.384,39.3218,39.3281,34800.0
2008-08-15 14:40:00,63.24,63.35,63.24,63.33,29100.0,39.3281,39.3965,39.3281,39.384,29100.0
2008-08-15 14:45:00,63.32,63.38,63.32,63.36,32100.0,39.3778,39.4151,39.3778,39.4027,32100.0
2008-08-15 14:50:00,63.35,63.42,63.28,63.4,53700.0,39.3965,39.44,39.3529,39.4276,53700.0
2008-08-15 14:55:00,63.38,63.42,63.38,63.39,18200.0,39.4151,39.44,39.4151,39.4214,18200.0
2008-08-15 15:00:00,63.39,63.6,63.39,63.58,47900.0,39.4214,39.5519,39.4214,39.5395,47900.0
2008-08-15 15:05:00,63.58,63.62,63.5,63.59,63900.0,39.5395,39.5644,39.4898,39.5457,63900.0
2008-08-15 15:10:00,63.59,63.59,63.53,63.57,28700.0,39.5457,39.5457,39.5084,39.5333,28700.0
2008-08-15 15:15:00,63.58,63.68,63.58,63.66,44800.0,39.5395,39.6017,39.5395,39.5893,44800.0
2008-08-15 15:20:00,63.66,63.7,63.57,63.67,64300.0,39.5893,39.6141,39.5333,39.5955,64300.0
2008-08-15 15:25:00,63.67,63.74,63.65,63.67,61500.0,39.5955,39.639,39.583,39.5955,61500.0
2008-08-15 15:30:00,63.67,63.67,63.59,63.6,57700.0,39.5955,39.5955,39.5457,39.5519,57700.0
2008-08-15 15:35:00,63.62,63.73,63.6,63.69,51100.0,39.5644,39.6328,39.5519,39.6079,51100.0
2008-08-15 15:40:00,63.69,63.8,63.67,63.69,112300.0,39.6079,39.6763,39.5955,39.6079,112300.0
2008-08-15 15:45:00,63.69,63.73,63.63,63.66,92800.0,39.6079,39.6328,39.5706,39.5893,92800.0
2008-08-15 15:50:00,63.66,63.73,63.62,63.68,104700.0,39.5893,39.6328,39.5644,39.6017,104700.0
2008-08-15 15:55:00,63.68,63.69,63.58,63.58,203900.0,39.6017,39.6079,39.5395,39.5395,203900.0
2008-08-18 09:30:00,63.89,64.12,63.75,64.03,115400.0,39.7323,39.8753,39.6452,39.8194,115400.0
2008-08-18 09:35:00,64.05,64.05,63.64,63.68,101800.0,39.8318,39.8318,39.5768,39.6017,101800.0
2008-08-18 09:40:00,63.68,63.95,63.66,63.91,73400.0,39.6017,39.7696,39.5893,39.7447,73400.0
2008-08-18 09:45:00,63.88,63.92,63.75,63.82,81400.0,39.7261,39.751,39.6452,39.6888,81400.0
2008-08-18 09:50:00,63.82,63.86,63.57,63.57,96000.0,39.6888,39.7136,39.5333,39.5333,96000.0
2008-08-18 09:55:00,63.57,63.66,63.5,63.61,98600.0,39.5333,39.5893,39.4898,39.5582,98600.0
2008-08-18 10:00:00,63.63,63.64,63.42,63.55,71900.0,39.5706,39.5768,39.44,39.5209,71900.0
2008-08-18 10:05:00,63.55,63.71,63.53,63.66,62900.0,39.5209,39.6204,39.5084,39.5893,62900.0
2008-08-18 10:10:00,63.66,63.79,63.52,63.67,108200.0,39.5893,39.6701,39.5022,39.5955,108200.0
2008-08-18 10:15:00,63.67,63.87,63.65,63.65,127200.0,39.5955,39.7199,39.583,39.583,127200.0
2008-08-18 10:20:00,63.66,63.7,63.63,63.65,101100.0,39.5893,39.6141,39.5706,39.583,101100.0
2008-08-18 10:25:00,63.66,63.99,63.65,63.97,76000.0,39.5893,39.7945,39.583,39.782,76000.0
2008-08-18 10:30:00,63.95,63.96,63.86,63.86,92900.0,39.7696,39.7758,39.7136,39.7136,92900.0
2008-08-18 10:35:00,63.86,64.13,63.86,64.01,91600.0,39.7136,39.8815,39.7136,39.8069,91600.0
2008-08-18 10:40:00,64.01,64.23,63.97,64.21,81100.0,39.8069,39.9437,39.782,39.9313,81100.0
2008-08-18 10:45:00,64.21,64.21,63.99,64.04,55900.0,39.9313,39.9313,39.7945,39.8256,55900.0
2008-08-18 10:50:00,64.04,64.21,63.99,64.01,64200.0,39.8256,39.9313,39.7945,39.8069,64200.0
2008-08-18 10:55:00,64.01,64.09,63.96,64.04,32800.0,39.8069,39.8567,39.7758,39.8256,32800.0
2008-08-18 11:00:00,64.04,64.15,63.94,63.98,55300.0,39.8256,39.894,39.7634,39.7883,55300.0
2008-08-18 11:05:00,63.98,64.12,63.97,64.08,49200.0,39.7883,39.8753,39.782,39.8505,49200.0
2008-08-18 11:10:00,64.08,64.17,63.98,64.06,50700.0,39.8505,39.9064,39.7883,39.838,50700.0
2008-08-18 11:15:00,64.07,64.07,63.97,64.02,59300.0,39.8442,39.8442,39.782,39.8131,59300.0
2008-08-18 11:20:00,64.03,64.13,63.98,64.08,60700.0,39.8194,39.8815,39.7883,39.8505,60700.0
2008-08-18 11:25:00,64.08,64.22,64.08,64.18,96800.0,39.8505,39.9375,39.8505,39.9126,96800.0
2008-08-18 11:30:00,64.18,64.18,64.02,64.02,57900.0,39.9126,39.9126,39.8131,39.8131,57900.0
2008-08-18 11:35:00,64.02,64.04,63.96,64.03,65700.0,39.8131,39.8256,39.7758,39.8194,65700.0
2008-08-18 11:40:00,64.03,64.06,63.97,64.0,77600.0,39.8194,39.838,39.782,39.8007,77600.0
2008-08-18 11:45:00,64.0,64.02,63.99,64.01,30600.0,39.8007,39.8131,39.7945,39.8069,30600.0
2008-08-18 11:50:00,64.01,64.13,64.01,64.01,26800.0,39.8069,39.8815,39.8069,39.8069,26800.0
2008-08-18 11:55:00,64.0,64.01,63.94,63.97,146700.0,39.8007,39.8069,39.7634,39.782,146700.0
2008-08-18 12:00:00,63.97,64.0,63.87,63.97,185700.0,39.782,39.8007,39.7199,39.782,185700.0
2008-08-18 12:05:00,63.97,63.98,63.91,63.92,127500.0,39.782,39.7883,39.7447,39.751,127500.0
2008-08-18 12:10:00,63.92,63.94,63.88,63.88,52400.0,39.751,39.7634,39.7261,39.7261,52400.0
2008-08-18 12:15:00,63.88,63.9,63.8,63.83,85000.0,39.7261,39.7385,39.6763,39.695,85000.0
2008-08-18 12:20:00,63.83,63.86,63.79,63.79,87200.0,39.695,39.7136,39.6701,39.6701,87200.0
2008-08-18 12:25:00,63.79,63.91,63.79,63.88,74100.0,39.6701,39.7447,39.6701,39.7261,74100.0
2008-08-18 12:30:00,63.9,63.91,63.76,63.78,77400.0,39.7385,39.7447,39.6514,39.6639,77400.0
2008-08-18 12:35:00,63.78,63.78,63.66,63.67,42200.0,39.6639,39.6639,39.5893,39.5955,42200.0
2008-08-18 12:40:00,63.67,63.67,63.44,63.5,96900.0,39.5955,39.5955,39.4524,39.4898,96900.0
2008-08-18 12:45:00,63.51,63.54,63.38,63.53,88600.0,39.496,39.5146,39.4151,39.5084,88600.0
2008-08-18 12:50:00,63.53,63.54,63.39,63.39,124700.0,39.5084,39.5146,39.4214,39.4214,124700.0
2008-08-18 12:55:00,63.4,63.4,63.32,63.32,76900.0,39.4276,39.4276,39.3778,39.3778,76900.0
2008-08-18 13:00:00,63.33,63.52,63.33,63.47,86100.0,39.384,39.5022,39.384,39.4711,86100.0
2008-08-18 13:05:00,63.47,63.5,63.4,63.45,38300.0,39.4711,39.4898,39.4276,39.4587,38300.0
2008-08-18 13:10:00,63.45,63.49,63.4,63.44,58600.0,39.4587,39.4835,39.4276,39.4524,58600.0
2008-08-18 13:15:00,63.45,63.45,63.4,63.44,28500.0,39.4587,39.4587,39.4276,39.4524,28500.0
2008-08-18 13:20:00,63.44,63.74,63.43,63.73,59100.0,39.4524,39.639,39.4462,39.6328,59100.0
2008-08-18 13:25:00,63.74,63.74,63.57,63.66,54900.0,39.639,39.639,39.5333,39.5893,54900.0
2008-08-18 13:30:00,63.65,63.68,63.61,63.64,34400.0,39.583,39.6017,39.5582,39.5768,34400.0
2008-08-18 13:35:00,63.65,63.67,63.59,63.61,40400.0,39.583,39.5955,39.5457,39.5582,40400.0
2008-08-18 13:40:00,63.61,63.61,63.44,63.45,63900.0,39.5582,39.5582,39.4524,39.4587,63900.0
2008-08-18 13:45:00,63.46,63.46,63.3,63.3,55400.0,39.4649,39.4649,39.3654,39.3654,55400.0
2008-08-18 13:50:00,63.3,63.36,63.3,63.35,46200.0,39.3654,39.4027,39.3654,39.3965,46200.0
2008-08-18 13:55:00,63.36,63.43,63.3,63.31,76200.0,39.4027,39.4462,39.3654,39.3716,76200.0
2008-08-18 14:00:00,63.31,63.32,63.22,63.29,56100.0,39.3716,39.3778,39.3156,39.3592,56100.0
2008-08-18 14:05:00,63.3,63.3,63.24,63.26,100100.0,39.3654,39.3654,39.3281,39.3405,100100.0
2008-08-18 14:10:00,63.27,63.35,63.25,63.26,96100.0,39.3467,39.3965,39.3343,39.3405,96100.0
2008-08-18 14:15:00,63.26,63.27,63.1,63.1,105000.0,39.3405,39.3467,39.241,39.241,105000.0
2008-08-18 14:20:00,63.1,63.18,63.04,63.11,95600.0,39.241,39.2908,39.2037,39.2472,95600.0
2008-08-18 14:25:00,63.1,63.33,63.09,63.27,82700.0,39.241,39.384,39.2348,39.3467,82700.0
2008-08-18 14:30:00,63.27,63.3,63.21,63.22,66200.0,39.3467,39.3654,39.3094,39.3156,66200.0
2008-08-18 14:35:00,63.22,63.29,63.22,63.26,52500.0,39.3156,39.3592,39.3156,39.3405,52500.0
2008-08-18 14:40:00,63.26,63.33,63.26,63.32,46600.0,39.3405,39.384,39.3405,39.3778,46600.0
2008-08-18 14:45:00,63.32,63.37,63.31,63.35,39600.0,39.3778,39.4089,39.3716,39.3965,39600.0
2008-08-18 14:50:00,63.35,63.38,63.28,63.29,55900.0,39.3965,39.4151,39.3529,39.3592,55900.0
2008-08-18 14:55:00,63.29,63.37,63.28,63.35,50200.0,39.3592,39.4089,39.3529,39.3965,50200.0
2008-08-18 15:00:00,63.35,63.36,63.2,63.21,83100.0,39.3965,39.4027,39.3032,39.3094,83100.0
2008-08-18 15:05:00,63.2,63.21,63.12,63.2,90500.0,39.3032,39.3094,39.2534,39.3032,90500.0
2008-08-18 15:10:00,63.2,63.27,63.15,63.25,68500.0,39.3032,39.3467,39.2721,39.3343,68500.0
2008-08-18 15:15:00,63.24,63.25,63.17,63.17,84100.0,39.3281,39.3343,39.2845,39.2845,84100.0
2008-08-18 15:20:00,63.18,63.2,63.08,63.17,126400.0,39.2908,39.3032,39.2286,39.2845,126400.0
2008-08-18 15:25:00,63.16,63.26,63.14,63.19,98800.0,39.2783,39.3405,39.2659,39.297,98800.0
2008-08-18 15:30:00,63.2,63.26,63.18,63.25,65300.0,39.3032,39.3405,39.2908,39.3343,65300.0
2008-08-18 15:35:00,63.25,63.43,63.25,63.4,129100.0,39.3343,39.4462,39.3343,39.4276,129100.0
2008-08-18 15:40:00,63.4,63.4,63.25,63.28,205600.0,39.4276,39.4276,39.3343,39.3529,205600.0
2008-08-18 15:45:00,63.29,63.3,63.18,63.24,157500.0,39.3592,39.3654,39.2908,39.3281,157500.0
2008-08-18 15:50:00,63.23,63.31,63.19,63.27,180000.0,39.3218,39.3716,39.297,39.3467,180000.0
2008-08-18 15:55:00,63.27,63.31,63.27,63.31,155500.0,39.3467,39.3716,39.3467,39.3716,155500.0
2008-08-19 09:30:00,63.0,63.02,62.33,62.49,347800.0,39.1788,39.1913,38.7622,38.8617,347800.0
2008-08-19 09:35:00,62.5,62.72,62.43,62.6,105400.0,38.8679,39.0047,38.8243,38.9301,105400.0
2008-08-19 09:40:00,62.6,62.96,62.55,62.86,102400.0,38.9301,39.1539,38.899,39.0918,102400.0
2008-08-19 09:45:00,62.86,62.96,62.63,62.63,76800.0,39.0918,39.1539,38.9487,38.9487,76800.0
2008-08-19 09:50:00,62.66,62.81,62.54,62.8,94700.0,38.9674,39.0607,38.8927,39.0544,94700.0
2008-08-19 09:55:00,62.8,62.87,62.66,62.7,107500.0,39.0544,39.098,38.9674,38.9922,107500.0
2008-08-19 10:00:00,62.7,62.77,62.55,62.56,117500.0,38.9922,39.0358,38.899,38.9052,117500.0
2008-08-19 10:05:00,62.56,62.69,62.45,62.54,100100.0,38.9052,38.986,38.8368,38.8927,100100.0
2008-08-19 10:10:00,62.56,62.63,62.45,62.54,113900.0,38.9052,38.9487,38.8368,38.8927,113900.0
2008-08-19 10:15:00,62.55,62.64,62.48,62.64,72200.0,38.899,38.9549,38.8554,38.9549,72200.0
2008-08-19 10:20:00,62.63,62.63,62.51,62.56,50500.0,38.9487,38.9487,38.8741,38.9052,50500.0
2008-08-19 10:25:00,62.56,62.57,62.42,62.47,53100.0,38.9052,38.9114,38.8181,38.8492,53100.0
2008-08-19 10:30:00,62.48,62.69,62.47,62.62,108900.0,38.8554,38.986,38.8492,38.9425,108900.0
2008-08-19 10:35:00,62.62,62.69,62.61,62.62,63900.0,38.9425,38.986,38.9363,38.9425,63900.0
2008-08-19 10:40:00,62.63,62.74,62.57,62.58,78300.0,38.9487,39.0171,38.9114,38.9176,78300.0
2008-08-19 10:45:00,62.57,62.63,62.44,62.53,49600.0,38.9114,38.9487,38.8306,38.8865,49600.0
2008-08-19 10:50:00,62.53,62.53,62.33,62.36,84400.0,38.8865,38.8865,38.7622,38.7808,84400.0
2008-08-19 10:55:00,62.38,62.57,62.36,62.53,72600.0,38.7932,38.9114,38.7808,38.8865,72600.0
2008-08-19 11:00:00,62.54,62.54,62.46,62.48,35500.0,38.8927,38.8927,38.843,38.8554,35500.0
2008-08-19 11:05:00,62.47,62.48,62.39,62.41,48700.0,38.8492,38.8554,38.7995,38.8119,48700.0
2008-08-19 11:10:00,62.42,62.54,62.41,62.5,31800.0,38.8181,38.8927,38.8119,38.8679,31800.0
2008-08-19 11:15:00,62.49,62.56,62.4,62.44,42600.0,38.8617,38.9052,38.8057,38.8306,42600.0
2008-08-19 11:20:00,62.42,62.5,62.4,62.48,36600.0,38.8181,38.8679,38.8057,38.8554,36600.0
2008-08-19 11:25:00,62.47,62.56,62.47,62.56,37700.0,38.8492,38.9052,38.8492,38.9052,37700.0
2008-08-19 11:30:00,62.57,62.66,62.49,62.63,45700.0,38.9114,38.9674,38.8617,38.9487,45700.0
2008-08-19 11:35:00,62.63,62.64,62.47,62.48,40300.0,38.9487,38.9549,38.8492,38.8554,40300.0
2008-08-19 11:40:00,62.49,62.61,62.47,62.54,27500.0,38.8617,38.9363,38.8492,38.8927,27500.0
2008-08-19 11:45:00,62.54,62.54,62.46,62.51,28600.0,38.8927,38.8927,38.843,38.8741,28600.0
2008-08-19 11:50:00,62.49,62.55,62.42,62.43,39800.0,38.8617,38.899,38.8181,38.8243,39800.0
2008-08-19 11:55:00,62.44,62.46,62.33,62.34,47200.0,38.8306,38.843,38.7622,38.7684,47200.0
2008-08-19 12:00:00,62.33,62.38,62.31,62.32,52000.0,38.7622,38.7932,38.7497,38.7559,52000.0
2008-08-19 12:05:00,62.32,62.39,62.25,62.27,42300.0,38.7559,38.7995,38.7124,38.7248,42300.0
2008-08-19 12:10:00,62.27,62.4,62.26,62.32,45900.0,38.7248,38.8057,38.7186,38.7559,45900.0
2008-08-19 12:15:00,62.33,62.5,62.3,62.5,44100.0,38.7622,38.8679,38.7435,38.8679,44100.0
2008-08-19 12:20:00,62.5,62.56,62.48,62.55,49400.0,38.8679,38.9052,38.8554,38.899,49400.0
2008-08-19 12:25:00,62.54,62.57,62.4,62.42,32100.0,38.8927,38.9114,38.8057,38.8181,32100.0
2008-08-19 12:30:00,62.43,62.47,62.4,62.41,19000.0,38.8243,38.8492,38.8057,38.8119,19000.0
2008-08-19 12:35:00,62.44,62.5,62.38,62.41,52000.0,38.8306,38.8679,38.7932,38.8119,52000.0
2008-08-19 12:40:00,62.41,62.5,62.35,62.4,45900.0,38.8119,38.8679,38.7746,38.8057,45900.0
2008-08-19 12:45:00,62.39,62.54,62.34,62.54,25600.0,38.7995,38.8927,38.7684,38.8927,25600.0
2008-08-19 12:50:00,62.54,62.6,62.48,62.52,24700.0,38.8927,38.9301,38.8554,38.8803,24700.0
2008-08-19 12:55:00,62.53,62.53,62.38,62.42,29900.0,38.8865,38.8865,38.7932,38.8181,29900.0
2008-08-19 13:00:00,62.42,62.43,62.33,62.34,35200.0,38.8181,38.8243,38.7622,38.7684,35200.0
2008-08-19 13:05:00,62.34,62.51,62.34,62.48,39900.0,38.7684,38.8741,38.7684,38.8554,39900.0
2008-08-19 13:10:00,62.48,62.63,62.48,62.61,33100.0,38.8554,38.9487,38.8554,38.9363,33100.0
2008-08-19 13:15:00,62.61,62.61,62.46,62.46,23500.0,38.9363,38.9363,38.843,38.843,23500.0
2008-08-19 13:20:00,62.46,62.64,62.46,62.58,39200.0,38.843,38.9549,38.843,38.9176,39200.0
2008-08-19 13:25:00,62.58,62.7,62.58,62.63,29400.0,38.9176,38.9922,38.9176,38.9487,29400.0
2008-08-19 13:30:00,62.63,62.72,62.54,62.55,44100.0,38.9487,39.0047,38.8927,38.899,44100.0
2008-08-19 13:35:00,62.54,62.57,62.47,62.57,36300.0,38.8927,38.9114,38.8492,38.9114,36300.0
2008-08-19 13:40:00,62.58,62.66,62.51,62.51,44400.0,38.9176,38.9674,38.8741,38.8741,44400.0
2008-08-19 13:45:00,62.51,62.52,62.44,62.5,54700.0,38.8741,38.8803,38.8306,38.8679,54700.0
2008-08-19 13:50:00,62.49,62.52,62.41,62.44,57200.0,38.8617,38.8803,38.8119,38.8306,57200.0
2008-08-19 13:55:00,62.46,62.46,62.28,62.32,54500.0,38.843,38.843,38.7311,38.7559,54500.0
2008-08-19 14:00:00,62.31,62.45,62.31,62.4,54400.0,38.7497,38.8368,38.7497,38.8057,54400.0
2008-08-19 14:05:00,62.4,62.47,62.31,62.45,62000.0,38.8057,38.8492,38.7497,38.8368,62000.0
2008-08-19 14:10:00,62.44,62.47,62.32,62.34,50000.0,38.8306,38.8492,38.7559,38.7684,50000.0
2008-08-19 14:15:00,62.35,62.39,62.3,62.31,46300.0,38.7746,38.7995,38.7435,38.7497,46300.0
2008-08-19 14:20:00,62.31,62.44,62.26,62.27,59900.0,38.7497,38.8306,38.7186,38.7248,59900.0
2008-08-19 14:25:00,62.27,62.41,62.27,62.4,66800.0,38.7248,38.8119,38.7248,38.8057,66800.0
2008-08-19 14:30:00,62.39,62.42,62.35,62.41,30300.0,38.7995,38.8181,38.7746,38.8119,30300.0
2008-08-19 14:35:00,62.41,62.49,62.4,62.46,42400.0,38.8119,38.8617,38.8057,38.843,42400.0
2008-08-19 14:40:00,62.45,62.46,62.4,62.41,34300.0,38.8368,38.843,38.8057,38.8119,34300.0
2008-08-19 14:45:00,62.41,62.54,62.41,62.51,48800.0,38.8119,38.8927,38.8119,38.8741,48800.0
2008-08-19 14:50:00,62.5,62.65,62.49,62.64,69900.0,38.8679,38.9612,38.8617,38.9549,69900.0
2008-08-19 14:55:00,62.64,62.67,62.49,62.58,65100.0,38.9549,38.9736,38.8617,38.9176,65100.0
2008-08-19 15:00:00,62.59,62.6,62.33,62.33,59000.0,38.9238,38.9301,38.7622,38.7622,59000.0
2008-08-19 15:05:00,62.33,62.46,62.29,62.35,68300.0,38.7622,38.843,38.7373,38.7746,68300.0
2008-08-19 15:10:00,62.35,62.53,62.34,62.51,54500.0,38.7746,38.8865,38.7684,38.8741,54500.0
2008-08-19 15:15:00,62.52,62.52,62.44,62.45,41700.0,38.8803,38.8803,38.8306,38.8368,41700.0
2008-08-19 15:20:00,62.44,62.66,62.35,62.6,142500.0,38.8306,38.9674,38.7746,38.9301,142500.0
2008-08-19 15:25:00,62.6,62.63,62.42,62.42,98000.0,38.9301,38.9487,38.8181,38.8181,98000.0
2008-08-19 15:30:00,62.43,62.48,62.35,62.4,79100.0,38.8243,38.8554,38.7746,38.8057,79100.0
2008-08-19 15:35:00,62.42,62.42,62.3,62.38,82600.0,38.8181,38.8181,38.7435,38.7932,82600.0
2008-08-19 15:40:00,62.38,62.43,62.27,62.4,177300.0,38.7932,38.8243,38.7248,38.8057,177300.0
2008-08-19 15:45:00,62.4,62.52,62.39,62.45,102400.0,38.8057,38.8803,38.7995,38.8368,102400.0
2008-08-19 15:50:00,62.44,62.5,62.4,62.49,169100.0,38.8306,38.8679,38.8057,38.8617,169100.0
2008-08-19 15:55:00,62.48,62.52,62.45,62.48,228400.0,38.8554,38.8803,38.8368,38.8554,228400.0
2008-08-20 09:30:00,62.64,62.67,62.25,62.33,99400.0,38.9549,38.9736,38.7124,38.7622,99400.0
2008-08-20 09:35:00,62.33,62.4,62.17,62.18,51000.0,38.7622,38.8057,38.6627,38.6689,51000.0
2008-08-20 09:40:00,62.15,62.16,62.05,62.1,46700.0,38.6502,38.6564,38.588,38.6191,46700.0
2008-08-20 09:45:00,62.08,62.13,62.0,62.1,76000.0,38.6067,38.6378,38.5569,38.6191,76000.0
2008-08-20 09:50:00,62.1,62.28,62.01,62.16,94200.0,38.6191,38.7311,38.5631,38.6564,94200.0
2008-08-20 09:55:00,62.15,62.25,62.07,62.18,55000.0,38.6502,38.7124,38.6005,38.6689,55000.0
2008-08-20 10:00:00,62.18,62.18,62.02,62.04,59000.0,38.6689,38.6689,38.5694,38.5818,59000.0
2008-08-20 10:05:00,62.03,62.09,62.0,62.09,57200.0,38.5756,38.6129,38.5569,38.6129,57200.0
2008-08-20 10:10:00,62.09,62.25,62.09,62.19,59900.0,38.6129,38.7124,38.6129,38.6751,59900.0
2008-08-20 10:15:00,62.17,62.49,62.13,62.32,70700.0,38.6627,38.8617,38.6378,38.7559,70700.0
2008-08-20 10:20:00,62.31,62.42,62.26,62.26,55100.0,38.7497,38.8181,38.7186,38.7186,55100.0
2008-08-20 10:25:00,62.27,62.28,62.06,62.06,43400.0,38.7248,38.7311,38.5942,38.5942,43400.0
2008-08-20 10:30:00,62.06,62.2,62.06,62.18,33300.0,38.5942,38.6813,38.5942,38.6689,33300.0
2008-08-20 10:35:00,62.18,62.53,62.18,62.32,95400.0,38.6689,38.8865,38.6689,38.7559,95400.0
2008-08-20 10:40:00,62.3,62.36,62.15,62.31,57800.0,38.7435,38.7808,38.6502,38.7497,57800.0
2008-08-20 10:45:00,62.32,62.42,62.28,62.37,43700.0,38.7559,38.8181,38.7311,38.787,43700.0
2008-08-20 10:50:00,62.4,62.52,62.39,62.48,31300.0,38.8057,38.8803,38.7995,38.8554,31300.0
2008-08-20 10:55:00,62.48,62.53,62.35,62.49,77800.0,38.8554,38.8865,38.7746,38.8617,77800.0
2008-08-20 11:00:00,62.49,62.52,62.29,62.32,57200.0,38.8617,38.8803,38.7373,38.7559,57200.0
2008-08-20 11:05:00,62.33,62.48,62.29,62.47,58800.0,38.7622,38.8554,38.7373,38.8492,58800.0
2008-08-20 11:10:00,62.46,62.6,62.46,62.5,76300.0,38.843,38.9301,38.843,38.8679,76300.0
2008-08-20 11:15:00,62.5,62.51,62.41,62.47,31000.0,38.8679,38.8741,38.8119,38.8492,31000.0
2008-08-20 11:20:00,62.47,62.52,62.43,62.52,30000.0,38.8492,38.8803,38.8243,38.8803,30000.0
2008-08-20 11:25:00,62.51,62.54,62.41,62.48,36400.0,38.8741,38.8927,38.8119,38.8554,36400.0
2008-08-20 11:30:00,62.48,62.49,62.38,62.39,59700.0,38.8554,38.8617,38.7932,38.7995,59700.0
2008-08-20 11:35:00,62.39,62.39,62.25,62.27,25400.0,38.7995,38.7995,38.7124,38.7248,25400.0
2008-08-20 11:40:00,62.25,62.26,62.2,62.24,23300.0,38.7124,38.7186,38.6813,38.7062,23300.0
2008-08-20 11:45:00,62.23,62.24,62.12,62.17,28500.0,38.7,38.7062,38.6316,38.6627,28500.0
2008-08-20 11:50:00,62.18,62.36,62.17,62.28,24100.0,38.6689,38.7808,38.6627,38.7311,24100.0
2008-08-20 11:55:00,62.28,62.34,62.27,62.3,26600.0,38.7311,38.7684,38.7248,38.7435,26600.0
2008-08-20 12:00:00,62.3,62.41,62.25,62.27,45200.0,38.7435,38.8119,38.7124,38.7248,45200.0
2008-08-20 12:05:00,62.26,62.26,62.12,62.22,30500.0,38.7186,38.7186,38.6316,38.6937,30500.0
2008-08-20 12:10:00,62.21,62.21,62.1,62.16,46100.0,38.6875,38.6875,38.6191,38.6564,46100.0
2008-08-20 12:15:00,62.15,62.2,62.05,62.06,40500.0,38.6502,38.6813,38.588,38.5942,40500.0
2008-08-20 12:20:00,62.05,62.23,62.04,62.19,38300.0,38.588,38.7,38.5818,38.6751,38300.0
2008-08-20 12:25:00,62.19,62.21,62.13,62.15,15700.0,38.6751,38.6875,38.6378,38.6502,15700.0
2008-08-20 12:30:00,62.16,62.18,62.1,62.13,17700.0,38.6564,38.6689,38.6191,38.6378,17700.0
2008-08-20 12:35:00,62.14,62.19,62.1,62.1,22400.0,38.644,38.6751,38.6191,38.6191,22400.0
2008-08-20 12:40:00,62.12,62.18,62.09,62.14,27700.0,38.6316,38.6689,38.6129,38.644,27700.0
2008-08-20 12:45:00,62.12,62.14,62.01,62.02,24900.0,38.6316,38.644,38.5631,38.5694,24900.0
2008-08-20 12:50:00,62.01,62.07,62.0,62.07,28400.0,38.5631,38.6005,38.5569,38.6005,28400.0
2008-08-20 12:55:00,62.05,62.13,62.04,62.13,20900.0,38.588,38.6378,38.5818,38.6378,20900.0
2008-08-20 13:00:00,62.12,62.17,62.11,62.15,29400.0,38.6316,38.6627,38.6253,38.6502,29400.0
2008-08-20 13:05:00,62.16,62.37,62.16,62.3,34000.0,38.6564,38.787,38.6564,38.7435,34000.0
2008-08-20 13:10:00,62.3,62.34,62.24,62.27,18400.0,38.7435,38.7684,38.7062,38.7248,18400.0
2008-08-20 13:15:00,62.28,62.3,62.22,62.23,13300.0,38.7311,38.7435,38.6937,38.7,13300.0
2008-08-20 13:20:00,62.24,62.34,62.17,62.21,24200.0,38.7062,38.7684,38.6627,38.6875,24200.0
2008-08-20 13:25:00,62.19,62.23,62.11,62.21,36000.0,38.6751,38.7,38.6253,38.6875,36000.0
2008-08-20 13:30:00,62.22,62.26,62.21,62.21,18200.0,38.6937,38.7186,38.6875,38.6875,18200.0
2008-08-20 13:35:00,62.24,62.26,62.15,62.16,20500.0,38.7062,38.7186,38.6502,38.6564,20500.0
2008-08-20 13:40:00,62.17,62.21,62.13,62.19,21700.0,38.6627,38.6875,38.6378,38.6751,21700.0
2008-08-20 13:45:00,62.19,62.34,62.17,62.32,36000.0,38.6751,38.7684,38.6627,38.7559,36000.0
2008-08-20 13:50:00,62.31,62.31,62.22,62.28,18400.0,38.7497,38.7497,38.6937,38.7311,18400.0
2008-08-20 13:55:00,62.28,62.29,62.19,62.27,15900.0,38.7311,38.7373,38.6751,38.7248,15900.0
2008-08-20 14:00:00,62.25,62.26,62.06,62.08,42800.0,38.7124,38.7186,38.5942,38.6067,42800.0
2008-08-20 14:05:00,62.08,62.17,62.05,62.07,36600.0,38.6067,38.6627,38.588,38.6005,36600.0
2008-08-20 14:10:00,62.06,62.1,62.0,62.07,41800.0,38.5942,38.6191,38.5569,38.6005,41800.0
2008-08-20 14:15:00,62.06,62.1,62.0,62.0,52900.0,38.5942,38.6191,38.5569,38.5569,52900.0
2008-08-20 14:20:00,62.0,62.12,61.96,62.09,84800.0,38.5569,38.6316,38.5321,38.6129,84800.0
2008-08-20 14:25:00,62.08,62.14,61.99,62.02,37900.0,38.6067,38.644,38.5507,38.5694,37900.0
2008-08-20 14:30:00,62.03,62.05,61.99,62.02,42700.0,38.5756,38.588,38.5507,38.5694,42700.0
2008-08-20 14:35:00,62.03,62.1,61.99,62.04,42700.0,38.5756,38.6191,38.5507,38.5818,42700.0
2008-08-20 14:40:00,62.03,62.13,62.0,62.1,29700.0,38.5756,38.6378,38.5569,38.6191,29700.0
2008-08-20 14:45:00,62.1,62.14,62.01,62.05,37900.0,38.6191,38.644,38.5631,38.588,37900.0
2008-08-20 14:50:00,62.04,62.24,62.03,62.24,66700.0,38.5818,38.7062,38.5756,38.7062,66700.0
2008-08-20 14:55:00,62.23,62.29,62.21,62.24,41600.0,38.7,38.7373,38.6875,38.7062,41600.0
2008-08-20 15:00:00,62.25,62.34,62.18,62.29,47900.0,38.7124,38.7684,38.6689,38.7373,47900.0
2008-08-20 15:05:00,62.3,62.3,62.14,62.16,35700.0,38.7435,38.7435,38.644,38.6564,35700.0
2008-08-20 15:10:00,62.15,62.19,62.1,62.17,31500.0,38.6502,38.6751,38.6191,38.6627,31500.0
2008-08-20 15:15:00,62.18,62.19,62.01,62.04,42600.0,38.6689,38.6751,38.5631,38.5818,42600.0
2008-08-20 15:20:00,62.04,62.14,61.99,62.06,75700.0,38.5818,38.644,38.5507,38.5942,75700.0
2008-08-20 15:25:00,62.05,62.17,62.03,62.03,60600.0,38.588,38.6627,38.5756,38.5756,60600.0
2008-08-20 15:30:00,62.03,62.05,61.96,62.0,168100.0,38.5756,38.588,38.5321,38.5569,168100.0
2008-08-20 15:35:00,62.01,62.24,61.99,62.2,93700.0,38.5631,38.7062,38.5507,38.6813,93700.0
2008-08-20 15:40:00,62.2,62.29,62.14,62.24,148000.0,38.6813,38.7373,38.644,38.7062,148000.0
2008-08-20 15:45:00,62.23,62.31,62.13,62.29,142400.0,38.7,38.7497,38.6378,38.7373,142400.0
2008-08-20 15:50:00,62.28,62.34,62.21,62.31,170800.0,38.7311,38.7684,38.6875,38.7497,170800.0
2008-08-20 15:55:00,62.32,62.48,62.31,62.43,274500.0,38.7559,38.8554,38.7497,38.8243,274500.0
2008-08-21 09:30:00,61.93,62.23,61.9,61.95,100800.0,38.5134,38.7,38.4947,38.5258,100800.0
2008-08-21 09:35:00,61.95,62.2,61.91,62.13,90900.0,38.5258,38.6813,38.501,38.6378,90900.0
2008-08-21 09:40:00,62.12,62.19,61.94,62.05,69000.0,38.6316,38.6751,38.5196,38.588,69000.0
2008-08-21 09:45:00,62.07,62.16,61.92,62.01,96400.0,38.6005,38.6564,38.5072,38.5631,96400.0
2008-08-21 09:50:00,62.0,62.17,61.96,62.17,66300.0,38.5569,38.6627,38.5321,38.6627,66300.0
2008-08-21 09:55:00,62.14,62.26,62.03,62.22,35000.0,38.644,38.7186,38.5756,38.6937,35000.0
2008-08-21 10:00:00,62.22,62.48,62.1,62.33,96100.0,38.6937,38.8554,38.6191,38.7622,96100.0
2008-08-21 10:05:00,62.31,62.35,62.16,62.16,64200.0,38.7497,38.7746,38.6564,38.6564,64200.0
2008-08-21 10:10:00,62.17,62.22,62.01,62.03,77700.0,38.6627,38.6937,38.5631,38.5756,77700.0
2008-08-21 10:15:00,62.05,62.23,62.0,62.22,54400.0,38.588,38.7,38.5569,38.6937,54400.0
2008-08-21 10:20:00,62.23,62.27,62.1,62.1,46600.0,38.7,38.7248,38.6191,38.6191,46600.0
2008-08-21 10:25:00,62.1,62.16,62.1,62.13,34400.0,38.6191,38.6564,38.6191,38.6378,34400.0
2008-08-21 10:30:00,62.13,62.15,61.94,62.02,98200.0,38.6378,38.6502,38.5196,38.5694,98200.0
2008-08-21 10:35:00,62.0,62.08,61.94,61.98,88500.0,38.5569,38.6067,38.5196,38.5445,88500.0
2008-08-21 10:40:00,61.98,62.04,61.95,62.04,128800.0,38.5445,38.5818,38.5258,38.5818,128800.0
2008-08-21 10:45:00,62.02,62.04,61.99,62.01,54700.0,38.5694,38.5818,38.5507,38.5631,54700.0
2008-08-21 10:50:00,62.01,62.05,61.95,62.0,89600.0,38.5631,38.588,38.5258,38.5569,89600.0
2008-08-21 10:55:00,62.0,62.11,61.98,62.07,64600.0,38.5569,38.6253,38.5445,38.6005,64600.0
2008-08-21 11:00:00,62.07,62.09,61.96,62.08,42300.0,38.6005,38.6129,38.5321,38.6067,42300.0
2008-08-21 11:05:00,62.08,62.09,61.97,61.98,45300.0,38.6067,38.6129,38.5383,38.5445,45300.0
2008-08-21 11:10:00,61.99,62.06,61.97,62.0,37800.0,38.5507,38.5942,38.5383,38.5569,37800.0
2008-08-21 11:15:00,61.99,62.09,61.98,62.04,41400.0,38.5507,38.6129,38.5445,38.5818,41400.0
2008-08-21 11:20:00,62.03,62.19,62.03,62.13,42500.0,38.5756,38.6751,38.5756,38.6378,42500.0
2008-08-21 11:25:00,62.13,62.32,62.13,62.26,67700.0,38.6378,38.7559,38.6378,38.7186,67700.0
2008-08-21 11:30:00,62.29,62.29,62.08,62.15,47900.0,38.7373,38.7373,38.6067,38.6502,47900.0
2008-08-21 11:35:00,62.16,62.26,62.12,62.25,55200.0,38.6564,38.7186,38.6316,38.7124,55200.0
2008-08-21 11:40:00,62.25,62.41,62.22,62.37,50700.0,38.7124,38.8119,38.6937,38.787,50700.0
2008-08-21 11:45:00,62.37,62.46,62.18,62.2,73600.0,38.787,38.843,38.6689,38.6813,73600.0
2008-08-21 11:50:00,62.21,62.21,62.1,62.16,28600.0,38.6875,38.6875,38.6191,38.6564,28600.0
2008-08-21 11:55:00,62.16,62.19,62.08,62.11,33700.0,38.6564,38.6751,38.6067,38.6253,33700.0
2008-08-21 12:00:00,62.12,62.34,62.11,62.28,37000.0,38.6316,38.7684,38.6253,38.7311,37000.0
2008-08-21 12:05:00,62.25,62.27,62.15,62.18,21200.0,38.7124,38.7248,38.6502,38.6689,21200.0
2008-08-21 12:10:00,62.19,62.21,62.1,62.11,25800.0,38.6751,38.6875,38.6191,38.6253,25800.0
2008-08-21 12:15:00,62.13,62.17,62.09,62.14,30100.0,38.6378,38.6627,38.6129,38.644,30100.0
2008-08-21 12:20:00,62.13,62.15,62.04,62.05,33400.0,38.6378,38.6502,38.5818,38.588,33400.0
2008-08-21 12:25:00,62.04,62.06,61.98,61.99,44700.0,38.5818,38.5942,38.5445,38.5507,44700.0
2008-08-21 12:30:00,61.99,62.1,61.99,62.02,61600.0,38.5507,38.6191,38.5507,38.5694,61600.0
2008-08-21 12:35:00,62.01,62.03,61.99,62.0,27400.0,38.5631,38.5756,38.5507,38.5569,27400.0
2008-08-21 12:40:00,61.99,62.02,61.98,62.02,93300.0,38.5507,38.5694,38.5445,38.5694,93300.0
2008-08-21 12:45:00,62.01,62.04,62.0,62.03,8400.0,38.5631,38.5818,38.5569,38.5756,8400.0
2008-08-21 12:50:00,62.03,62.06,62.0,62.01,18800.0,38.5756,38.5942,38.5569,38.5631,18800.0
2008-08-21 12:55:00,62.01,62.02,61.99,61.99,23300.0,38.5631,38.5694,38.5507,38.5507,23300.0
2008-08-21 13:00:00,62.0,62.08,61.99,62.04,31800.0,38.5569,38.6067,38.5507,38.5818,31800.0
2008-08-21 13:05:00,62.04,62.05,62.0,62.04,30900.0,38.5818,38.588,38.5569,38.5818,30900.0
2008-08-21 13:10:00,62.04,62.1,62.0,62.1,23000.0,38.5818,38.6191,38.5569,38.6191,23000.0
2008-08-21 13:15:00,62.09,62.1,62.02,62.07,26900.0,38.6129,38.6191,38.5694,38.6005,26900.0
2008-08-21 13:20:00,62.07,62.11,62.03,62.05,25400.0,38.6005,38.6253,38.5756,38.588,25400.0
2008-08-21 13:25:00,62.05,62.05,61.99,62.0,33800.0,38.588,38.588,38.5507,38.5569,33800.0
2008-08-21 13:30:00,62.02,62.02,62.0,62.01,13600.0,38.5694,38.5694,38.5569,38.5631,13600.0
2008-08-21 13:35:00,62.01,62.1,61.99,62.08,83900.0,38.5631,38.6191,38.5507,38.6067,83900.0
2008-08-21 13:40:00,62.08,62.08,61.96,62.02,56800.0,38.6067,38.6067,38.5321,38.5694,56800.0
2008-08-21 13:45:00,62.01,62.05,61.99,62.04,27500.0,38.5631,38.588,38.5507,38.5818,27500.0
2008-08-21 13:50:00,62.04,62.05,61.97,62.0,64900.0,38.5818,38.588,38.5383,38.5569,64900.0
2008-08-21 13:55:00,62.01,62.02,61.99,62.01,24700.0,38.5631,38.5694,38.5507,38.5631,24700.0
2008-08-21 14:00:00,62.01,62.06,61.99,62.05,39500.0,38.5631,38.5942,38.5507,38.588,39500.0
2008-08-21 14:05:00,62.05,62.06,62.0,62.01,38700.0,38.588,38.5942,38.5569,38.5631,38700.0
2008-08-21 14:10:00,62.01,62.18,62.01,62.16,48100.0,38.5631,38.6689,38.5631,38.6564,48100.0
2008-08-21 14:15:00,62.16,62.18,62.06,62.09,32800.0,38.6564,38.6689,38.5942,38.6129,32800.0
2008-08-21 14:20:00,62.09,62.09,62.03,62.05,24600.0,38.6129,38.6129,38.5756,38.588,24600.0
2008-08-21 14:25:00,62.05,62.16,62.03,62.08,37000.0,38.588,38.6564,38.5756,38.6067,37000.0
2008-08-21 14:30:00,62.09,62.28,62.09,62.25,53700.0,38.6129,38.7311,38.6129,38.7124,53700.0
2008-08-21 14:35:00,62.26,62.33,62.24,62.27,47000.0,38.7186,38.7622,38.7062,38.7248,47000.0
2008-08-21 14:40:00,62.27,62.38,62.27,62.34,49700.0,38.7248,38.7932,38.7248,38.7684,49700.0
2008-08-21 14:45:00,62.33,62.42,62.25,62.33,44700.0,38.7622,38.8181,38.7124,38.7622,44700.0
2008-08-21 14:50:00,62.34,62.41,62.31,62.39,98600.0,38.7684,38.8119,38.7497,38.7995,98600.0
2008-08-21 14:55:00,62.4,62.46,62.34,62.44,100600.0,38.8057,38.843,38.7684,38.8306,100600.0
2008-08-21 15:00:00,62.45,62.61,62.45,62.59,158000.0,38.8368,38.9363,38.8368,38.9238,158000.0
2008-08-21 15:05:00,62.57,62.6,62.52,62.53,126600.0,38.9114,38.9301,38.8803,38.8865,126600.0
2008-08-21 15:10:00,62.54,62.85,62.53,62.66,160300.0,38.8927,39.0855,38.8865,38.9674,160300.0
2008-08-21 15:15:00,62.66,62.68,62.55,62.55,93800.0,38.9674,38.9798,38.899,38.899,93800.0
2008-08-21 15:20:00,62.55,62.57,62.48,62.53,51400.0,38.899,38.9114,38.8554,38.8865,51400.0
2008-08-21 15:25:00,62.53,62.56,62.41,62.45,52700.0,38.8865,38.9052,38.8119,38.8368,52700.0
2008-08-21 15:30:00,62.45,62.45,62.36,62.43,52200.0,38.8368,38.8368,38.7808,38.8243,52200.0
2008-08-21 15:35:00,62.44,62.44,62.26,62.31,61400.0,38.8306,38.8306,38.7186,38.7497,61400.0
2008-08-21 15:40:00,62.32,62.46,62.3,62.45,107200.0,38.7559,38.843,38.7435,38.8368,107200.0
2008-08-21 15:45:00,62.45,62.45,62.38,62.4,132900.0,38.8368,38.8368,38.7932,38.8057,132900.0
2008-08-21 15:50:00,62.39,62.42,62.37,62.39,97100.0,38.7995,38.8181,38.787,38.7995,97100.0
2008-08-21 15:55:00,62.4,62.49,62.3,62.31,288600.0,38.8057,38.8617,38.7435,38.7497,288600.0
2008-08-22 09:30:00,62.69,63.29,62.69,63.02,207900.0,38.986,39.3592,38.986,39.1913,207900.0
2008-08-22 09:35:00,63.04,63.17,62.98,63.13,74100.0,39.2037,39.2845,39.1664,39.2597,74100.0
2008-08-22 09:40:00,63.12,63.3,63.11,63.23,143400.0,39.2534,39.3654,39.2472,39.3218,143400.0
2008-08-22 09:45:00,63.23,63.43,63.23,63.3,184100.0,39.3218,39.4462,39.3218,39.3654,184100.0
2008-08-22 09:50:00,63.3,63.39,63.24,63.33,145300.0,39.3654,39.4214,39.3281,39.384,145300.0
2008-08-22 09:55:00,63.32,63.35,63.12,63.22,100000.0,39.3778,39.3965,39.2534,39.3156,100000.0
2008-08-22 10:00:00,63.22,63.3,63.03,63.13,80900.0,39.3156,39.3654,39.1975,39.2597,80900.0
2008-08-22 10:05:00,63.11,63.3,63.06,63.2,128200.0,39.2472,39.3654,39.2161,39.3032,128200.0
2008-08-22 10:10:00,63.2,63.3,63.19,63.21,65400.0,39.3032,39.3654,39.297,39.3094,65400.0
2008-08-22 10:15:00,63.2,63.59,63.2,63.57,147700.0,39.3032,39.5457,39.3032,39.5333,147700.0
2008-08-22 10:20:00,63.55,63.63,63.52,63.54,95000.0,39.5209,39.5706,39.5022,39.5146,95000.0
2008-08-22 10:25:00,63.52,63.55,63.42,63.5,67600.0,39.5022,39.5209,39.44,39.4898,67600.0
2008-08-22 10:30:00,63.49,63.59,63.48,63.57,67000.0,39.4835,39.5457,39.4773,39.5333,67000.0
2008-08-22 10:35:00,63.57,63.68,63.49,63.61,80100.0,39.5333,39.6017,39.4835,39.5582,80100.0
2008-08-22 10:40:00,63.61,63.63,63.52,63.57,102800.0,39.5582,39.5706,39.5022,39.5333,102800.0
2008-08-22 10:45:00,63.58,63.65,63.57,63.6,64000.0,39.5395,39.583,39.5333,39.5519,64000.0
2008-08-22 10:50:00,63.6,63.66,63.55,63.55,69100.0,39.5519,39.5893,39.5209,39.5209,69100.0
2008-08-22 10:55:00,63.55,63.61,63.54,63.55,66900.0,39.5209,39.5582,39.5146,39.5209,66900.0
2008-08-22 11:00:00,63.57,63.61,63.5,63.52,62400.0,39.5333,39.5582,39.4898,39.5022,62400.0
2008-08-22 11:05:00,63.52,63.53,63.45,63.5,58000.0,39.5022,39.5084,39.4587,39.4898,58000.0
2008-08-22 11:10:00,63.49,63.5,63.38,63.45,62700.0,39.4835,39.4898,39.4151,39.4587,62700.0
2008-08-22 11:15:00,63.46,63.48,63.43,63.47,36900.0,39.4649,39.4773,39.4462,39.4711,36900.0
2008-08-22 11:20:00,63.48,63.48,63.34,63.36,160500.0,39.4773,39.4773,39.3903,39.4027,160500.0
2008-08-22 11:25:00,63.34,63.36,63.2,63.21,90600.0,39.3903,39.4027,39.3032,39.3094,90600.0
2008-08-22 11:30:00,63.21,63.28,63.2,63.28,92000.0,39.3094,39.3529,39.3032,39.3529,92000.0
2008-08-22 11:35:00,63.27,63.33,63.17,63.17,41600.0,39.3467,39.384,39.2845,39.2845,41600.0
2008-08-22 11:40:00,63.16,63.25,63.13,63.25,38400.0,39.2783,39.3343,39.2597,39.3343,38400.0
2008-08-22 11:45:00,63.24,63.24,63.15,63.22,36500.0,39.3281,39.3281,39.2721,39.3156,36500.0
2008-08-22 11:50:00,63.2,63.22,63.11,63.14,26100.0,39.3032,39.3156,39.2472,39.2659,26100.0
2008-08-22 11:55:00,63.14,63.19,63.08,63.18,37900.0,39.2659,39.297,39.2286,39.2908,37900.0
2008-08-22 12:00:00,63.18,63.19,63.0,63.02,74600.0,39.2908,39.297,39.1788,39.1913,74600.0
2008-08-22 12:05:00,63.02,63.04,62.94,62.99,38000.0,39.1913,39.2037,39.1415,39.1726,38000.0
2008-08-22 12:10:00,62.99,63.05,62.98,63.02,35800.0,39.1726,39.2099,39.1664,39.1913,35800.0
2008-08-22 12:15:00,63.02,63.16,63.02,63.02,58600.0,39.1913,39.2783,39.1913,39.1913,58600.0
2008-08-22 12:20:00,63.03,63.06,62.95,63.01,32300.0,39.1975,39.2161,39.1477,39.185,32300.0
2008-08-22 12:25:00,63.03,63.07,62.97,62.98,23100.0,39.1975,39.2223,39.1602,39.1664,23100.0
2008-08-22 12:30:00,62.99,63.02,62.88,63.0,55200.0,39.1726,39.1913,39.1042,39.1788,55200.0
2008-08-22 12:35:00,63.0,63.06,62.99,63.0,32400.0,39.1788,39.2161,39.1726,39.1788,32400.0
2008-08-22 12:40:00,62.99,63.16,62.98,63.14,39700.0,39.1726,39.2783,39.1664,39.2659,39700.0
2008-08-22 12:45:00,63.14,63.18,63.06,63.06,34500.0,39.2659,39.2908,39.2161,39.2161,34500.0
2008-08-22 12:50:00,63.07,63.21,63.06,63.2,21800.0,39.2223,39.3094,39.2161,39.3032,21800.0
2008-08-22 12:55:00,63.19,63.28,63.19,63.28,32800.0,39.297,39.3529,39.297,39.3529,32800.0
2008-08-22 13:00:00,63.27,63.44,63.24,63.43,50900.0,39.3467,39.4524,39.3281,39.4462,50900.0
2008-08-22 13:05:00,63.43,63.53,63.42,63.53,55200.0,39.4462,39.5084,39.44,39.5084,55200.0
2008-08-22 13:10:00,63.52,63.53,63.46,63.48,46300.0,39.5022,39.5084,39.4649,39.4773,46300.0
2008-08-22 13:15:00,63.49,63.5,63.43,63.46,22100.0,39.4835,39.4898,39.4462,39.4649,22100.0
2008-08-22 13:20:00,63.45,63.54,63.45,63.53,32800.0,39.4587,39.5146,39.4587,39.5084,32800.0
2008-08-22 13:25:00,63.53,63.59,63.53,63.57,32200.0,39.5084,39.5457,39.5084,39.5333,32200.0
2008-08-22 13:30:00,63.58,63.61,63.48,63.49,44800.0,39.5395,39.5582,39.4773,39.4835,44800.0
2008-08-22 13:35:00,63.49,63.49,63.37,63.43,38100.0,39.4835,39.4835,39.4089,39.4462,38100.0
2008-08-22 13:40:00,63.42,63.45,63.4,63.45,25800.0,39.44,39.4587,39.4276,39.4587,25800.0
2008-08-22 13:45:00,63.45,63.48,63.41,63.46,21300.0,39.4587,39.4773,39.4338,39.4649,21300.0
2008-08-22 13:50:00,63.46,63.5,63.4,63.48,38300.0,39.4649,39.4898,39.4276,39.4773,38300.0
2008-08-22 13:55:00,63.48,63.58,63.47,63.53,39900.0,39.4773,39.5395,39.4711,39.5084,39900.0
2008-08-22 14:00:00,63.52,63.55,63.49,63.5,30300.0,39.5022,39.5209,39.4835,39.4898,30300.0
2008-08-22 14:05:00,63.5,63.54,63.39,63.45,48600.0,39.4898,39.5146,39.4214,39.4587,48600.0
2008-08-22 14:10:00,63.45,63.45,63.4,63.41,33900.0,39.4587,39.4587,39.4276,39.4338,33900.0
2008-08-22 14:15:00,63.42,63.62,63.38,63.62,79700.0,39.44,39.5644,39.4151,39.5644,79700.0
2008-08-22 14:20:00,63.62,63.8,63.59,63.78,88000.0,39.5644,39.6763,39.5457,39.6639,88000.0
2008-08-22 14:25:00,63.78,63.81,63.7,63.75,55100.0,39.6639,39.6825,39.6141,39.6452,55100.0
2008-08-22 14:30:00,63.75,63.8,63.7,63.79,41600.0,39.6452,39.6763,39.6141,39.6701,41600.0
2008-08-22 14:35:00,63.79,63.9,63.79,63.81,61600.0,39.6701,39.7385,39.6701,39.6825,61600.0
2008-08-22 14:40:00,63.8,63.89,63.77,63.78,54300.0,39.6763,39.7323,39.6577,39.6639,54300.0
2008-08-22 14:45:00,63.78,63.78,63.56,63.6,46600.0,39.6639,39.6639,39.5271,39.5519,46600.0
2008-08-22 14:50:00,63.59,63.63,63.55,63.61,28300.0,39.5457,39.5706,39.5209,39.5582,28300.0
2008-08-22 14:55:00,63.61,63.68,63.59,63.67,33000.0,39.5582,39.6017,39.5457,39.5955,33000.0
2008-08-22 15:00:00,63.67,63.72,63.58,63.59,34300.0,39.5955,39.6266,39.5395,39.5457,34300.0
2008-08-22 15:05:00,63.59,63.62,63.56,63.61,42000.0,39.5457,39.5644,39.5271,39.5582,42000.0
2008-08-22 15:10:00,63.61,63.67,63.56,63.57,66800.0,39.5582,39.5955,39.5271,39.5333,66800.0
2008-08-22 15:15:00,63.57,63.6,63.56,63.57,50500.0,39.5333,39.5519,39.5271,39.5333,50500.0
2008-08-22 15:20:00,63.56,63.59,63.51,63.52,70500.0,39.5271,39.5457,39.496,39.5022,70500.0
2008-08-22 15:25:00,63.52,63.53,63.46,63.47,63500.0,39.5022,39.5084,39.4649,39.4711,63500.0
2008-08-22 15:30:00,63.46,63.55,63.46,63.47,99800.0,39.4649,39.5209,39.4649,39.4711,99800.0
2008-08-22 15:35:00,63.47,63.54,63.44,63.46,128700.0,39.4711,39.5146,39.4524,39.4649,128700.0
2008-08-22 15:40:00,63.46,63.5,63.4,63.4,93900.0,39.4649,39.4898,39.4276,39.4276,93900.0
2008-08-22 15:45:00,63.4,63.44,63.37,63.44,103900.0,39.4276,39.4524,39.4089,39.4524,103900.0
2008-08-22 15:50:00,63.43,63.45,63.41,63.43,153200.0,39.4462,39.4587,39.4338,39.4462,153200.0
2008-08-22 15:55:00,63.43,63.44,63.34,63.39,187200.0,39.4462,39.4524,39.3903,39.4214,187200.0
2008-08-25 09:30:00,63.21,63.21,63.0,63.02,95000.0,39.3094,39.3094,39.1788,39.1913,95000.0
2008-08-25 09:35:00,63.02,63.04,62.73,62.76,85000.0,39.1913,39.2037,39.0109,39.0296,85000.0
2008-08-25 09:40:00,62.79,62.9,62.68,62.73,45400.0,39.0482,39.1166,38.9798,39.0109,45400.0
2008-08-25 09:45:00,62.73,62.73,62.55,62.63,62200.0,39.0109,39.0109,38.899,38.9487,62200.0
2008-08-25 09:50:00,62.63,62.63,62.51,62.53,48600.0,38.9487,38.9487,38.8741,38.8865,48600.0
2008-08-25 09:55:00,62.53,62.58,62.41,62.42,56700.0,38.8865,38.9176,38.8119,38.8181,56700.0
2008-08-25 10:00:00,62.43,62.61,62.32,62.4,154800.0,38.8243,38.9363,38.7559,38.8057,154800.0
2008-08-25 10:05:00,62.41,62.66,62.36,62.5,83600.0,38.8119,38.9674,38.7808,38.8679,83600.0
2008-08-25 10:10:00,62.5,62.7,62.44,62.52,71700.0,38.8679,38.9922,38.8306,38.8803,71700.0
2008-08-25 10:15:00,62.51,62.64,62.49,62.52,52600.0,38.8741,38.9549,38.8617,38.8803,52600.0
2008-08-25 10:20:00,62.53,62.74,62.5,62.56,70400.0,38.8865,39.0171,38.8679,38.9052,70400.0
2008-08-25 10:25:00,62.57,62.68,62.54,62.63,50100.0,38.9114,38.9798,38.8927,38.9487,50100.0
2008-08-25 10:30:00,62.63,62.65,62.45,62.53,34000.0,38.9487,38.9612,38.8368,38.8865,34000.0
2008-08-25 10:35:00,62.54,62.7,62.5,62.6,52100.0,38.8927,38.9922,38.8679,38.9301,52100.0
2008-08-25 10:40:00,62.6,62.67,62.58,62.67,44000.0,38.9301,38.9736,38.9176,38.9736,44000.0
2008-08-25 10:45:00,62.67,62.68,62.36,62.36,49000.0,38.9736,38.9798,38.7808,38.7808,49000.0
2008-08-25 10:50:00,62.36,62.36,62.25,62.25,84000.0,38.7808,38.7808,38.7124,38.7124,84000.0
2008-08-25 10:55:00,62.25,62.28,62.21,62.22,51700.0,38.7124,38.7311,38.6875,38.6937,51700.0
2008-08-25 11:00:00,62.23,62.23,62.1,62.17,57500.0,38.7,38.7,38.6191,38.6627,57500.0
2008-08-25 11:05:00,62.16,62.23,62.15,62.15,59600.0,38.6564,38.7,38.6502,38.6502,59600.0
2008-08-25 11:10:00,62.14,62.21,62.12,62.12,32900.0,38.644,38.6875,38.6316,38.6316,32900.0
2008-08-25 11:15:00,62.12,62.18,62.12,62.15,35800.0,38.6316,38.6689,38.6316,38.6502,35800.0
2008-08-25 11:20:00,62.16,62.31,62.16,62.27,76700.0,38.6564,38.7497,38.6564,38.7248,76700.0
2008-08-25 11:25:00,62.28,62.28,62.2,62.23,30200.0,38.7311,38.7311,38.6813,38.7,30200.0
2008-08-25 11:30:00,62.24,62.27,62.2,62.21,27500.0,38.7062,38.7248,38.6813,38.6875,27500.0
2008-08-25 11:35:00,62.21,62.29,62.2,62.29,37900.0,38.6875,38.7373,38.6813,38.7373,37900.0
2008-08-25 11:40:00,62.28,62.33,62.26,62.32,24200.0,38.7311,38.7622,38.7186,38.7559,24200.0
2008-08-25 11:45:00,62.31,62.32,62.29,62.3,24900.0,38.7497,38.7559,38.7373,38.7435,24900.0
2008-08-25 11:50:00,62.3,62.31,62.13,62.15,52400.0,38.7435,38.7497,38.6378,38.6502,52400.0
2008-08-25 11:55:00,62.16,62.17,61.9,61.98,210300.0,38.6564,38.6627,38.4947,38.5445,210300.0
2008-08-25 12:00:00,61.98,62.02,61.95,62.0,117100.0,38.5445,38.5694,38.5258,38.5569,117100.0
2008-08-25 12:05:00,62.0,62.04,61.94,62.01,105000.0,38.5569,38.5818,38.5196,38.5631,105000.0
2008-08-25 12:10:00,62.0,62.02,61.96,61.97,77600.0,38.5569,38.5694,38.5321,38.5383,77600.0
2008-08-25 12:15:00,61.98,62.05,61.97,62.04,155800.0,38.5445,38.588,38.5383,38.5818,155800.0
2008-08-25 12:20:00,62.03,62.03,61.98,61.99,58900.0,38.5756,38.5756,38.5445,38.5507,58900.0
2008-08-25 12:25:00,61.99,62.01,61.97,61.99,122900.0,38.5507,38.5631,38.5383,38.5507,122900.0
2008-08-25 12:30:00,62.0,62.06,61.99,62.02,44800.0,38.5569,38.5942,38.5507,38.5694,44800.0
2008-08-25 12:35:00,62.01,62.09,62.01,62.05,42500.0,38.5631,38.6129,38.5631,38.588,42500.0
2008-08-25 12:40:00,62.06,62.08,62.02,62.02,34000.0,38.5942,38.6067,38.5694,38.5694,34000.0
2008-08-25 12:45:00,62.02,62.06,62.0,62.0,33300.0,38.5694,38.5942,38.5569,38.5569,33300.0
2008-08-25 12:50:00,62.0,62.04,61.97,61.99,59800.0,38.5569,38.5818,38.5383,38.5507,59800.0
2008-08-25 12:55:00,62.0,62.13,61.98,62.04,38800.0,38.5569,38.6378,38.5445,38.5818,38800.0
2008-08-25 13:00:00,62.04,62.15,62.01,62.12,59600.0,38.5818,38.6502,38.5631,38.6316,59600.0
2008-08-25 13:05:00,62.14,62.15,62.08,62.11,37600.0,38.644,38.6502,38.6067,38.6253,37600.0
2008-08-25 13:10:00,62.1,62.1,62.01,62.06,31800.0,38.6191,38.6191,38.5631,38.5942,31800.0
2008-08-25 13:15:00,62.06,62.09,61.99,62.03,39800.0,38.5942,38.6129,38.5507,38.5756,39800.0
2008-08-25 13:20:00,62.04,62.12,62.03,62.1,24400.0,38.5818,38.6316,38.5756,38.6191,24400.0
2008-08-25 13:25:00,62.09,62.17,62.06,62.09,44200.0,38.6129,38.6627,38.5942,38.6129,44200.0
2008-08-25 13:30:00,62.11,62.11,62.02,62.06,82900.0,38.6253,38.6253,38.5694,38.5942,82900.0
2008-08-25 13:35:00,62.05,62.08,62.03,62.05,18700.0,38.588,38.6067,38.5756,38.588,18700.0
2008-08-25 13:40:00,62.06,62.16,62.06,62.12,53400.0,38.5942,38.6564,38.5942,38.6316,53400.0
2008-08-25 13:45:00,62.13,62.14,62.02,62.05,39400.0,38.6378,38.644,38.5694,38.588,39400.0
2008-08-25 13:50:00,62.04,62.07,62.01,62.07,29800.0,38.5818,38.6005,38.5631,38.6005,29800.0
2008-08-25 13:55:00,62.06,62.15,62.05,62.07,48600.0,38.5942,38.6502,38.588,38.6005,48600.0
2008-08-25 14:00:00,62.08,62.1,62.0,62.0,54100.0,38.6067,38.6191,38.5569,38.5569,54100.0
2008-08-25 14:05:00,62.01,62.05,61.98,62.02,60400.0,38.5631,38.588,38.5445,38.5694,60400.0
2008-08-25 14:10:00,62.02,62.05,61.97,61.98,53600.0,38.5694,38.588,38.5383,38.5445,53600.0
2008-08-25 14:15:00,61.98,62.04,61.98,62.02,71700.0,38.5445,38.5818,38.5445,38.5694,71700.0
2008-08-25 14:20:00,62.02,62.04,61.99,61.99,41400.0,38.5694,38.5818,38.5507,38.5507,41400.0
2008-08-25 14:25:00,61.99,62.03,61.97,61.99,80900.0,38.5507,38.5756,38.5383,38.5507,80900.0
2008-08-25 14:30:00,61.99,62.02,61.98,62.01,24100.0,38.5507,38.5694,38.5445,38.5631,24100.0
2008-08-25 14:35:00,62.0,62.05,61.99,62.01,48200.0,38.5569,38.588,38.5507,38.5631,48200.0
2008-08-25 14:40:00,62.02,62.09,62.0,62.07,34600.0,38.5694,38.6129,38.5569,38.6005,34600.0
2008-08-25 14:45:00,62.08,62.15,62.06,62.07,37300.0,38.6067,38.6502,38.5942,38.6005,37300.0
2008-08-25 14:50:00,62.07,62.08,62.04,62.05,20100.0,38.6005,38.6067,38.5818,38.588,20100.0
2008-08-25 14:55:00,62.05,62.06,61.98,61.99,105500.0,38.588,38.5942,38.5445,38.5507,105500.0
2008-08-25 15:00:00,61.99,62.03,61.98,62.0,80800.0,38.5507,38.5756,38.5445,38.5569,80800.0
2008-08-25 15:05:00,62.0,62.02,61.97,62.01,93000.0,38.5569,38.5694,38.5383,38.5631,93000.0
2008-08-25 15:10:00,62.02,62.07,62.0,62.04,83500.0,38.5694,38.6005,38.5569,38.5818,83500.0
2008-08-25 15:15:00,62.03,62.14,62.03,62.11,82300.0,38.5756,38.644,38.5756,38.6253,82300.0
2008-08-25 15:20:00,62.11,62.12,62.05,62.1,42800.0,38.6253,38.6316,38.588,38.6191,42800.0
2008-08-25 15:25:00,62.1,62.15,62.05,62.1,69700.0,38.6191,38.6502,38.588,38.6191,69700.0
2008-08-25 15:30:00,62.1,62.13,62.03,62.1,94400.0,38.6191,38.6378,38.5756,38.6191,94400.0
2008-08-25 15:35:00,62.1,62.18,62.09,62.13,146300.0,38.6191,38.6689,38.6129,38.6378,146300.0
2008-08-25 15:40:00,62.13,62.13,61.98,62.02,210800.0,38.6378,38.6378,38.5445,38.5694,210800.0
2008-08-25 15:45:00,62.02,62.07,61.99,62.03,178800.0,38.5694,38.6005,38.5507,38.5756,178800.0
2008-08-25 15:50:00,62.04,62.1,62.02,62.09,182000.0,38.5818,38.6191,38.5694,38.6129,182000.0
2008-08-25 15:55:00,62.1,62.15,62.06,62.14,205500.0,38.6191,38.6502,38.5942,38.644,205500.0
2008-08-26 09:30:00,62.07,62.2,61.75,61.86,165900.0,38.6005,38.6813,38.4015,38.4699,165900.0
2008-08-26 09:35:00,61.86,61.91,61.33,61.45,210500.0,38.4699,38.501,38.1403,38.2149,210500.0
2008-08-26 09:40:00,61.45,61.69,61.45,61.66,142600.0,38.2149,38.3641,38.2149,38.3455,142600.0
2008-08-26 09:45:00,61.66,61.7,61.45,61.6,120400.0,38.3455,38.3704,38.2149,38.3082,120400.0
2008-08-26 09:50:00,61.6,61.64,61.36,61.36,114300.0,38.3082,38.3331,38.1589,38.1589,114300.0
2008-08-26 09:55:00,61.36,61.45,61.35,61.42,72500.0,38.1589,38.2149,38.1527,38.1962,72500.0
2008-08-26 10:00:00,61.44,61.53,61.4,61.48,144300.0,38.2087,38.2646,38.1838,38.2335,144300.0
2008-08-26 10:05:00,61.48,61.55,61.44,61.46,167900.0,38.2335,38.2771,38.2087,38.2211,167900.0
2008-08-26 10:10:00,61.46,61.54,61.4,61.4,72600.0,38.2211,38.2709,38.1838,38.1838,72600.0
2008-08-26 10:15:00,61.4,61.4,61.22,61.25,130600.0,38.1838,38.1838,38.0719,38.0905,130600.0
2008-08-26 10:20:00,61.23,61.33,61.21,61.31,58200.0,38.0781,38.1403,38.0656,38.1278,58200.0
2008-08-26 10:25:00,61.33,61.54,61.3,61.5,65000.0,38.1403,38.2709,38.1216,38.246,65000.0
2008-08-26 10:30:00,61.49,61.93,61.48,61.93,117800.0,38.2398,38.5134,38.2335,38.5134,117800.0
2008-08-26 10:35:00,61.93,62.15,61.92,62.05,110800.0,38.5134,38.6502,38.5072,38.588,110800.0
2008-08-26 10:40:00,62.04,62.07,61.88,61.97,87600.0,38.5818,38.6005,38.4823,38.5383,87600.0
2008-08-26 10:45:00,61.97,62.02,61.85,61.99,56500.0,38.5383,38.5694,38.4636,38.5507,56500.0
2008-08-26 10:50:00,61.99,62.0,61.79,61.82,77200.0,38.5507,38.5569,38.4263,38.445,77200.0
2008-08-26 10:55:00,61.82,61.9,61.71,61.74,104700.0,38.445,38.4947,38.3766,38.3952,104700.0
2008-08-26 11:00:00,61.74,61.83,61.73,61.8,73900.0,38.3952,38.4512,38.389,38.4326,73900.0
2008-08-26 11:05:00,61.8,61.81,61.7,61.72,44700.0,38.4326,38.4388,38.3704,38.3828,44700.0
2008-08-26 11:10:00,61.7,61.78,61.66,61.72,53800.0,38.3704,38.4201,38.3455,38.3828,53800.0
2008-08-26 11:15:00,61.72,61.9,61.72,61.89,55600.0,38.3828,38.4947,38.3828,38.4885,55600.0
2008-08-26 11:20:00,61.87,61.96,61.87,61.9,38400.0,38.4761,38.5321,38.4761,38.4947,38400.0
2008-08-26 11:25:00,61.89,61.97,61.87,61.96,38100.0,38.4885,38.5383,38.4761,38.5321,38100.0
2008-08-26 11:30:00,61.96,61.99,61.82,61.82,48100.0,38.5321,38.5507,38.445,38.445,48100.0
2008-08-26 11:35:00,61.82,61.84,61.69,61.82,68200.0,38.445,38.4574,38.3641,38.445,68200.0
2008-08-26 11:40:00,61.81,61.87,61.78,61.79,42200.0,38.4388,38.4761,38.4201,38.4263,42200.0
2008-08-26 11:45:00,61.8,61.86,61.79,61.82,21600.0,38.4326,38.4699,38.4263,38.445,21600.0
2008-08-26 11:50:00,61.84,61.96,61.84,61.95,34200.0,38.4574,38.5321,38.4574,38.5258,34200.0
2008-08-26 11:55:00,61.96,62.02,61.9,61.98,38700.0,38.5321,38.5694,38.4947,38.5445,38700.0
2008-08-26 12:00:00,61.99,61.99,61.86,61.88,44300.0,38.5507,38.5507,38.4699,38.4823,44300.0
2008-08-26 12:05:00,61.87,61.94,61.85,61.92,48300.0,38.4761,38.5196,38.4636,38.5072,48300.0
2008-08-26 12:10:00,61.92,61.93,61.89,61.9,27400.0,38.5072,38.5134,38.4885,38.4947,27400.0
2008-08-26 12:15:00,61.9,61.91,61.86,61.87,49700.0,38.4947,38.501,38.4699,38.4761,49700.0
2008-08-26 12:20:00,61.88,61.99,61.87,61.92,46200.0,38.4823,38.5507,38.4761,38.5072,46200.0
2008-08-26 12:25:00,61.93,61.93,61.75,61.77,63200.0,38.5134,38.5134,38.4015,38.4139,63200.0
2008-08-26 12:30:00,61.76,61.86,61.74,61.81,33700.0,38.4077,38.4699,38.3952,38.4388,33700.0
2008-08-26 12:35:00,61.81,61.85,61.77,61.84,39800.0,38.4388,38.4636,38.4139,38.4574,39800.0
2008-08-26 12:40:00,61.83,61.99,61.8,61.99,45600.0,38.4512,38.5507,38.4326,38.5507,45600.0
2008-08-26 12:45:00,61.98,62.04,61.97,62.01,32200.0,38.5445,38.5818,38.5383,38.5631,32200.0
2008-08-26 12:50:00,62.0,62.0,61.91,61.93,35500.0,38.5569,38.5569,38.501,38.5134,35500.0
2008-08-26 12:55:00,61.92,61.97,61.9,61.97,26200.0,38.5072,38.5383,38.4947,38.5383,26200.0
2008-08-26 13:00:00,61.96,61.98,61.92,61.96,31600.0,38.5321,38.5445,38.5072,38.5321,31600.0
2008-08-26 13:05:00,61.96,61.99,61.87,61.9,52500.0,38.5321,38.5507,38.4761,38.4947,52500.0
2008-08-26 13:10:00,61.89,61.98,61.89,61.97,43200.0,38.4885,38.5445,38.4885,38.5383,43200.0
2008-08-26 13:15:00,61.97,61.97,61.83,61.83,26500.0,38.5383,38.5383,38.4512,38.4512,26500.0
2008-08-26 13:20:00,61.83,61.86,61.81,61.85,28900.0,38.4512,38.4699,38.4388,38.4636,28900.0
2008-08-26 13:25:00,61.85,61.85,61.76,61.77,34200.0,38.4636,38.4636,38.4077,38.4139,34200.0
2008-08-26 13:30:00,61.76,61.76,61.63,61.63,57900.0,38.4077,38.4077,38.3268,38.3268,57900.0
2008-08-26 13:35:00,61.65,61.72,61.63,61.69,32000.0,38.3393,38.3828,38.3268,38.3641,32000.0
2008-08-26 13:40:00,61.69,61.7,61.63,61.63,43200.0,38.3641,38.3704,38.3268,38.3268,43200.0
2008-08-26 13:45:00,61.64,61.64,61.55,61.56,22300.0,38.3331,38.3331,38.2771,38.2833,22300.0
2008-08-26 13:50:00,61.57,61.78,61.56,61.77,58600.0,38.2895,38.4201,38.2833,38.4139,58600.0
2008-08-26 13:55:00,61.77,61.78,61.73,61.78,29800.0,38.4139,38.4201,38.389,38.4201,29800.0
2008-08-26 14:00:00,61.75,61.8,61.63,61.75,90300.0,38.4015,38.4326,38.3268,38.4015,90300.0
2008-08-26 14:05:00,61.75,61.97,61.67,61.93,67600.0,38.4015,38.5383,38.3517,38.5134,67600.0
2008-08-26 14:10:00,61.92,62.03,61.85,62.0,35000.0,38.5072,38.5756,38.4636,38.5569,35000.0
2008-08-26 14:15:00,61.98,62.01,61.83,61.88,39900.0,38.5445,38.5631,38.4512,38.4823,39900.0
2008-08-26 14:20:00,61.87,61.9,61.79,61.82,47600.0,38.4761,38.4947,38.4263,38.445,47600.0
2008-08-26 14:25:00,61.85,61.85,61.73,61.77,72600.0,38.4636,38.4636,38.389,38.4139,72600.0
2008-08-26 14:30:00,61.77,61.87,61.74,61.83,40000.0,38.4139,38.4761,38.3952,38.4512,40000.0
2008-08-26 14:35:00,61.83,61.88,61.78,61.87,32000.0,38.4512,38.4823,38.4201,38.4761,32000.0
2008-08-26 14:40:00,61.87,61.9,61.8,61.81,43000.0,38.4761,38.4947,38.4326,38.4388,43000.0
2008-08-26 14:45:00,61.8,61.93,61.74,61.88,70600.0,38.4326,38.5134,38.3952,38.4823,70600.0
2008-08-26 14:50:00,61.89,61.91,61.82,61.88,39500.0,38.4885,38.501,38.445,38.4823,39500.0
2008-08-26 14:55:00,61.88,61.9,61.8,61.85,49000.0,38.4823,38.4947,38.4326,38.4636,49000.0
2008-08-26 15:00:00,61.84,61.9,61.82,61.87,48700.0,38.4574,38.4947,38.445,38.4761,48700.0
2008-08-26 15:05:00,61.87,61.98,61.82,61.88,79300.0,38.4761,38.5445,38.445,38.4823,79300.0
2008-08-26 15:10:00,61.88,62.01,61.8,61.98,77500.0,38.4823,38.5631,38.4326,38.5445,77500.0
2008-08-26 15:15:00,61.98,62.12,61.96,62.04,153300.0,38.5445,38.6316,38.5321,38.5818,153300.0
2008-08-26 15:20:00,62.04,62.05,61.98,61.99,56700.0,38.5818,38.588,38.5445,38.5507,56700.0
2008-08-26 15:25:00,61.99,62.08,61.98,62.05,99000.0,38.5507,38.6067,38.5445,38.588,99000.0
2008-08-26 15:30:00,62.06,62.1,61.99,62.0,103900.0,38.5942,38.6191,38.5507,38.5569,103900.0
2008-08-26 15:35:00,62.01,62.13,62.01,62.06,101800.0,38.5631,38.6378,38.5631,38.5942,101800.0
2008-08-26 15:40:00,62.06,62.19,62.05,62.11,128600.0,38.5942,38.6751,38.588,38.6253,128600.0
2008-08-26 15:45:00,62.12,62.19,62.11,62.16,92100.0,38.6316,38.6751,38.6253,38.6564,92100.0
2008-08-26 15:50:00,62.16,62.27,62.16,62.2,120500.0,38.6564,38.7248,38.6564,38.6813,120500.0
2008-08-26 15:55:00,62.2,62.22,62.15,62.16,129800.0,38.6813,38.6937,38.6502,38.6564,129800.0
2008-08-27 09:30:00,62.34,62.59,61.37,61.44,182600.0,38.7684,38.9238,38.1651,38.2087,182600.0
2008-08-27 09:35:00,61.4,61.63,61.4,61.62,107000.0,38.1838,38.3268,38.1838,38.3206,107000.0
2008-08-27 09:40:00,61.63,61.7,61.56,61.6,99700.0,38.3268,38.3704,38.2833,38.3082,99700.0
2008-08-27 09:45:00,61.59,61.69,61.52,61.54,79700.0,38.302,38.3641,38.2584,38.2709,79700.0
2008-08-27 09:50:00,61.54,61.59,61.43,61.51,66100.0,38.2709,38.302,38.2025,38.2522,66100.0
2008-08-27 09:55:00,61.52,61.56,61.43,61.47,38600.0,38.2584,38.2833,38.2025,38.2273,38600.0
2008-08-27 10:00:00,61.46,61.65,61.41,61.62,44100.0,38.2211,38.3393,38.19,38.3206,44100.0
2008-08-27 10:05:00,61.61,61.65,61.51,61.6,53200.0,38.3144,38.3393,38.2522,38.3082,53200.0
2008-08-27 10:10:00,61.6,61.64,61.56,61.57,36500.0,38.3082,38.3331,38.2833,38.2895,36500.0
2008-08-27 10:15:00,61.58,61.74,61.57,61.61,73100.0,38.2957,38.3952,38.2895,38.3144,73100.0
2008-08-27 10:20:00,61.63,61.99,61.63,61.92,75500.0,38.3268,38.5507,38.3268,38.5072,75500.0
2008-08-27 10:25:00,61.94,61.95,61.77,61.78,47800.0,38.5196,38.5258,38.4139,38.4201,47800.0
2008-08-27 10:30:00,61.78,61.97,61.78,61.91,51700.0,38.4201,38.5383,38.4201,38.501,51700.0
2008-08-27 10:35:00,61.89,62.06,61.84,62.0,52300.0,38.4885,38.5942,38.4574,38.5569,52300.0
2008-08-27 10:40:00,62.01,62.05,62.0,62.02,27200.0,38.5631,38.588,38.5569,38.5694,27200.0
2008-08-27 10:45:00,62.02,62.05,61.99,62.0,42400.0,38.5694,38.588,38.5507,38.5569,42400.0
2008-08-27 10:50:00,62.0,62.05,61.99,61.99,41300.0,38.5569,38.588,38.5507,38.5507,41300.0
2008-08-27 10:55:00,61.99,61.99,61.89,61.98,44800.0,38.5507,38.5507,38.4885,38.5445,44800.0
2008-08-27 11:00:00,61.97,61.98,61.82,61.83,29100.0,38.5383,38.5445,38.445,38.4512,29100.0
2008-08-27 11:05:00,61.83,61.89,61.8,61.84,52000.0,38.4512,38.4885,38.4326,38.4574,52000.0
2008-08-27 11:10:00,61.82,61.88,61.79,61.82,41000.0,38.445,38.4823,38.4263,38.445,41000.0
2008-08-27 11:15:00,61.79,61.83,61.74,61.81,39800.0,38.4263,38.4512,38.3952,38.4388,39800.0
2008-08-27 11:20:00,61.81,62.02,61.8,62.01,57200.0,38.4388,38.5694,38.4326,38.5631,57200.0
2008-08-27 11:25:00,62.01,62.01,61.89,61.9,33100.0,38.5631,38.5631,38.4885,38.4947,33100.0
2008-08-27 11:30:00,61.89,61.89,61.79,61.81,38300.0,38.4885,38.4885,38.4263,38.4388,38300.0
2008-08-27 11:35:00,61.82,61.84,61.73,61.75,41900.0,38.445,38.4574,38.389,38.4015,41900.0
2008-08-27 11:40:00,61.74,61.76,61.71,61.74,23600.0,38.3952,38.4077,38.3766,38.3952,23600.0
2008-08-27 11:45:00,61.75,61.82,61.74,61.8,19400.0,38.4015,38.445,38.3952,38.4326,19400.0
2008-08-27 11:50:00,61.79,61.83,61.78,61.8,30400.0,38.4263,38.4512,38.4201,38.4326,30400.0
2008-08-27 11:55:00,61.8,61.9,61.79,61.9,39400.0,38.4326,38.4947,38.4263,38.4947,39400.0
2008-08-27 12:00:00,61.9,61.93,61.87,61.93,24800.0,38.4947,38.5134,38.4761,38.5134,24800.0
2008-08-27 12:05:00,61.93,62.06,61.88,62.04,46200.0,38.5134,38.5942,38.4823,38.5818,46200.0
2008-08-27 12:10:00,62.04,62.19,62.02,62.17,63600.0,38.5818,38.6751,38.5694,38.6627,63600.0
2008-08-27 12:15:00,62.17,62.19,62.1,62.14,39600.0,38.6627,38.6751,38.6191,38.644,39600.0
2008-08-27 12:20:00,62.15,62.2,62.14,62.17,48800.0,38.6502,38.6813,38.644,38.6627,48800.0
2008-08-27 12:25:00,62.16,62.19,62.11,62.13,59400.0,38.6564,38.6751,38.6253,38.6378,59400.0
2008-08-27 12:30:00,62.12,62.13,62.04,62.1,55200.0,38.6316,38.6378,38.5818,38.6191,55200.0
2008-08-27 12:35:00,62.1,62.14,62.09,62.11,23700.0,38.6191,38.644,38.6129,38.6253,23700.0
2008-08-27 12:40:00,62.11,62.21,62.08,62.19,57700.0,38.6253,38.6875,38.6067,38.6751,57700.0
2008-08-27 12:45:00,62.19,62.31,62.19,62.29,79300.0,38.6751,38.7497,38.6751,38.7373,79300.0
2008-08-27 12:50:00,62.29,62.37,62.27,62.35,71400.0,38.7373,38.787,38.7248,38.7746,71400.0
2008-08-27 12:55:00,62.35,62.37,62.32,62.33,36600.0,38.7746,38.787,38.7559,38.7622,36600.0
2008-08-27 13:00:00,62.32,62.39,62.31,62.35,41100.0,38.7559,38.7995,38.7497,38.7746,41100.0
2008-08-27 13:05:00,62.35,62.36,62.27,62.28,58500.0,38.7746,38.7808,38.7248,38.7311,58500.0
2008-08-27 13:10:00,62.28,62.3,62.22,62.23,39600.0,38.7311,38.7435,38.6937,38.7,39600.0
2008-08-27 13:15:00,62.23,62.23,62.13,62.13,61700.0,38.7,38.7,38.6378,38.6378,61700.0
2008-08-27 13:20:00,62.13,62.13,62.01,62.04,85900.0,38.6378,38.6378,38.5631,38.5818,85900.0
2008-08-27 13:25:00,62.05,62.11,61.98,62.01,60700.0,38.588,38.6253,38.5445,38.5631,60700.0
2008-08-27 13:30:00,62.01,62.03,61.92,61.92,46200.0,38.5631,38.5756,38.5072,38.5072,46200.0
2008-08-27 13:35:00,61.92,62.1,61.92,62.08,29300.0,38.5072,38.6191,38.5072,38.6067,29300.0
2008-08-27 13:40:00,62.09,62.17,62.07,62.15,32900.0,38.6129,38.6627,38.6005,38.6502,32900.0
2008-08-27 13:45:00,62.16,62.23,62.13,62.13,81400.0,38.6564,38.7,38.6378,38.6378,81400.0
2008-08-27 13:50:00,62.13,62.13,61.99,62.05,31100.0,38.6378,38.6378,38.5507,38.588,31100.0
2008-08-27 13:55:00,62.05,62.11,62.0,62.03,23700.0,38.588,38.6253,38.5569,38.5756,23700.0
2008-08-27 14:00:00,62.01,62.08,61.97,62.04,29700.0,38.5631,38.6067,38.5383,38.5818,29700.0
2008-08-27 14:05:00,62.04,62.1,62.02,62.07,39700.0,38.5818,38.6191,38.5694,38.6005,39700.0
2008-08-27 14:10:00,62.05,62.06,61.98,62.04,37200.0,38.588,38.5942,38.5445,38.5818,37200.0
2008-08-27 14:15:00,62.03,62.05,61.98,62.05,31600.0,38.5756,38.588,38.5445,38.588,31600.0
2008-08-27 14:20:00,62.05,62.12,62.02,62.07,31200.0,38.588,38.6316,38.5694,38.6005,31200.0
2008-08-27 14:25:00,62.09,62.16,62.06,62.06,31600.0,38.6129,38.6564,38.5942,38.5942,31600.0
2008-08-27 14:30:00,62.07,62.11,62.05,62.11,13100.0,38.6005,38.6253,38.588,38.6253,13100.0
2008-08-27 14:35:00,62.1,62.2,62.1,62.18,21400.0,38.6191,38.6813,38.6191,38.6689,21400.0
2008-08-27 14:40:00,62.19,62.29,62.18,62.29,31600.0,38.6751,38.7373,38.6689,38.7373,31600.0
2008-08-27 14:45:00,62.28,62.31,62.23,62.3,44100.0,38.7311,38.7497,38.7,38.7435,44100.0
2008-08-27 14:50:00,62.31,62.34,62.14,62.15,42700.0,38.7497,38.7684,38.644,38.6502,42700.0
2008-08-27 14:55:00,62.16,62.17,62.1,62.14,33900.0,38.6564,38.6627,38.6191,38.644,33900.0
2008-08-27 15:00:00,62.13,62.18,62.11,62.11,31700.0,38.6378,38.6689,38.6253,38.6253,31700.0
2008-08-27 15:05:00,62.12,62.22,62.11,62.21,58700.0,38.6316,38.6937,38.6253,38.6875,58700.0
2008-08-27 15:10:00,62.21,62.21,62.05,62.07,31000.0,38.6875,38.6875,38.588,38.6005,31000.0
2008-08-27 15:15:00,62.07,62.08,61.96,62.01,99200.0,38.6005,38.6067,38.5321,38.5631,99200.0
2008-08-27 15:20:00,62.0,62.08,61.92,62.06,77400.0,38.5569,38.6067,38.5072,38.5942,77400.0
2008-08-27 15:25:00,62.06,62.09,61.96,62.0,80000.0,38.5942,38.6129,38.5321,38.5569,80000.0
2008-08-27 15:30:00,61.99,62.02,61.9,61.95,63900.0,38.5507,38.5694,38.4947,38.5258,63900.0
2008-08-27 15:35:00,61.95,62.15,61.88,61.95,270300.0,38.5258,38.6502,38.4823,38.5258,270300.0
2008-08-27 15:40:00,61.97,62.07,61.96,62.07,86500.0,38.5383,38.6005,38.5321,38.6005,86500.0
2008-08-27 15:45:00,62.07,62.07,61.88,61.95,104500.0,38.6005,38.6005,38.4823,38.5258,104500.0
2008-08-27 15:50:00,61.95,62.15,61.94,62.09,172100.0,38.5258,38.6502,38.5196,38.6129,172100.0
2008-08-27 15:55:00,62.09,62.18,62.05,62.08,187600.0,38.6129,38.6689,38.588,38.6067,187600.0
2008-08-28 09:30:00,62.34,62.34,61.8,61.85,193600.0,38.9995,38.9995,38.6617,38.693,193600.0
2008-08-28 09:35:00,61.83,61.87,61.75,61.84,62400.0,38.6805,38.7055,38.6304,38.6867,62400.0
2008-08-28 09:40:00,61.86,61.97,61.75,61.82,46000.0,38.6993,38.7681,38.6304,38.6742,46000.0
2008-08-28 09:45:00,61.82,61.82,61.71,61.75,63700.0,38.6742,38.6742,38.6054,38.6304,63700.0
2008-08-28 09:50:00,61.73,61.84,61.71,61.83,94200.0,38.6179,38.6867,38.6054,38.6805,94200.0
2008-08-28 09:55:00,61.83,61.97,61.81,61.93,81500.0,38.6805,38.7681,38.668,38.743,81500.0
2008-08-28 10:00:00,61.92,62.02,61.89,61.93,84500.0,38.7368,38.7993,38.718,38.743,84500.0
2008-08-28 10:05:00,61.92,62.0,61.91,61.95,73100.0,38.7368,38.7868,38.7305,38.7556,73100.0
2008-08-28 10:10:00,61.94,62.05,61.92,62.05,34300.0,38.7493,38.8181,38.7368,38.8181,34300.0
2008-08-28 10:15:00,62.04,62.14,61.99,62.1,67400.0,38.8119,38.8744,38.7806,38.8494,67400.0
2008-08-28 10:20:00,62.12,62.12,62.0,62.08,58900.0,38.8619,38.8619,38.7868,38.8369,58900.0
2008-08-28 10:25:00,62.06,62.09,62.03,62.07,61700.0,38.8244,38.8431,38.8056,38.8306,61700.0
2008-08-28 10:30:00,62.05,62.07,61.93,61.94,42500.0,38.8181,38.8306,38.743,38.7493,42500.0
2008-08-28 10:35:00,61.94,62.13,61.94,62.07,86200.0,38.7493,38.8682,38.7493,38.8306,86200.0
2008-08-28 10:40:00,62.08,62.3,62.07,62.3,77500.0,38.8369,38.9745,38.8306,38.9745,77500.0
2008-08-28 10:45:00,62.3,62.4,62.28,62.39,102400.0,38.9745,39.0371,38.962,39.0308,102400.0
2008-08-28 10:50:00,62.39,62.55,62.38,62.52,79900.0,39.0308,39.1309,39.0246,39.1121,79900.0
2008-08-28 10:55:00,62.52,62.56,62.5,62.54,63400.0,39.1121,39.1372,39.0996,39.1247,63400.0
2008-08-28 11:00:00,62.54,62.58,62.53,62.57,43600.0,39.1247,39.1497,39.1184,39.1434,43600.0
2008-08-28 11:05:00,62.57,62.68,62.54,62.65,94100.0,39.1434,39.2122,39.1247,39.1935,94100.0
2008-08-28 11:10:00,62.65,62.66,62.5,62.53,57400.0,39.1935,39.1997,39.0996,39.1184,57400.0
2008-08-28 11:15:00,62.53,62.53,62.45,62.52,84500.0,39.1184,39.1184,39.0684,39.1121,84500.0
2008-08-28 11:20:00,62.52,62.59,62.48,62.55,133300.0,39.1121,39.1559,39.0871,39.1309,133300.0
2008-08-28 11:25:00,62.56,62.67,62.55,62.61,53000.0,39.1372,39.206,39.1309,39.1684,53000.0
2008-08-28 11:30:00,62.62,62.64,62.54,62.59,46200.0,39.1747,39.1872,39.1247,39.1559,46200.0
2008-08-28 11:35:00,62.6,62.61,62.52,62.56,41400.0,39.1622,39.1684,39.1121,39.1372,41400.0
2008-08-28 11:40:00,62.55,62.64,62.51,62.64,65200.0,39.1309,39.1872,39.1059,39.1872,65200.0
2008-08-28 11:45:00,62.63,62.64,62.55,62.62,66300.0,39.181,39.1872,39.1309,39.1747,66300.0
2008-08-28 11:50:00,62.6,62.8,62.58,62.79,109100.0,39.1622,39.2873,39.1497,39.2811,109100.0
2008-08-28 11:55:00,62.79,62.84,62.74,62.79,82500.0,39.2811,39.3123,39.2498,39.2811,82500.0
2008-08-28 12:00:00,62.78,62.81,62.71,62.75,86700.0,39.2748,39.2936,39.231,39.256,86700.0
2008-08-28 12:05:00,62.75,62.76,62.7,62.73,51200.0,39.256,39.2623,39.2248,39.2435,51200.0
2008-08-28 12:10:00,62.73,62.75,62.69,62.72,49700.0,39.2435,39.256,39.2185,39.2373,49700.0
2008-08-28 12:15:00,62.72,62.85,62.72,62.79,47800.0,39.2373,39.3186,39.2373,39.2811,47800.0
2008-08-28 12:20:00,62.79,62.79,62.75,62.76,20300.0,39.2811,39.2811,39.256,39.2623,20300.0
2008-08-28 12:25:00,62.77,62.85,62.72,62.81,58500.0,39.2685,39.3186,39.2373,39.2936,58500.0
2008-08-28 12:30:00,62.8,62.82,62.68,62.7,27100.0,39.2873,39.2998,39.2122,39.2248,27100.0
2008-08-28 12:35:00,62.7,62.72,62.6,62.7,51200.0,39.2248,39.2373,39.1622,39.2248,51200.0
2008-08-28 12:40:00,62.69,62.74,62.65,62.67,33300.0,39.2185,39.2498,39.1935,39.206,33300.0
2008-08-28 12:45:00,62.67,62.7,62.64,62.65,23400.0,39.206,39.2248,39.1872,39.1935,23400.0
2008-08-28 12:50:00,62.64,62.78,62.63,62.76,34500.0,39.1872,39.2748,39.181,39.2623,34500.0
2008-08-28 12:55:00,62.76,62.78,62.68,62.68,36900.0,39.2623,39.2748,39.2122,39.2122,36900.0
2008-08-28 13:00:00,62.68,62.71,62.6,62.64,39500.0,39.2122,39.231,39.1622,39.1872,39500.0
2008-08-28 13:05:00,62.64,62.69,62.62,62.67,30900.0,39.1872,39.2185,39.1747,39.206,30900.0
2008-08-28 13:10:00,62.67,62.7,62.62,62.68,62700.0,39.206,39.2248,39.1747,39.2122,62700.0
2008-08-28 13:15:00,62.69,62.7,62.64,62.7,31500.0,39.2185,39.2248,39.1872,39.2248,31500.0
2008-08-28 13:20:00,62.69,62.75,62.68,62.71,38100.0,39.2185,39.256,39.2122,39.231,38100.0
2008-08-28 13:25:00,62.71,62.75,62.69,62.74,51900.0,39.231,39.256,39.2185,39.2498,51900.0
2008-08-28 13:30:00,62.75,62.79,62.71,62.79,43600.0,39.256,39.2811,39.231,39.2811,43600.0
2008-08-28 13:35:00,62.78,62.83,62.76,62.79,37300.0,39.2748,39.3061,39.2623,39.2811,37300.0
2008-08-28 13:40:00,62.79,62.84,62.78,62.84,40300.0,39.2811,39.3123,39.2748,39.3123,40300.0
2008-08-28 13:45:00,62.84,62.85,62.75,62.76,40300.0,39.3123,39.3186,39.256,39.2623,40300.0
2008-08-28 13:50:00,62.76,62.78,62.66,62.72,39500.0,39.2623,39.2748,39.1997,39.2373,39500.0
2008-08-28 13:55:00,62.72,62.87,62.72,62.87,37900.0,39.2373,39.3311,39.2373,39.3311,37900.0
2008-08-28 14:00:00,62.85,62.86,62.61,62.66,87800.0,39.3186,39.3248,39.1684,39.1997,87800.0
2008-08-28 14:05:00,62.65,62.65,62.55,62.62,124200.0,39.1935,39.1935,39.1309,39.1747,124200.0
2008-08-28 14:10:00,62.63,62.8,62.63,62.78,65200.0,39.181,39.2873,39.181,39.2748,65200.0
2008-08-28 14:15:00,62.77,62.8,62.71,62.77,43700.0,39.2685,39.2873,39.231,39.2685,43700.0
2008-08-28 14:20:00,62.76,62.79,62.69,62.72,35600.0,39.2623,39.2811,39.2185,39.2373,35600.0
2008-08-28 14:25:00,62.73,62.75,62.65,62.73,43900.0,39.2435,39.256,39.1935,39.2435,43900.0
2008-08-28 14:30:00,62.73,62.8,62.72,62.78,76000.0,39.2435,39.2873,39.2373,39.2748,76000.0
2008-08-28 14:35:00,62.78,62.83,62.74,62.76,68000.0,39.2748,39.3061,39.2498,39.2623,68000.0
2008-08-28 14:40:00,62.76,62.78,62.64,62.73,66700.0,39.2623,39.2748,39.1872,39.2435,66700.0
2008-08-28 14:45:00,62.74,62.75,62.7,62.71,34300.0,39.2498,39.256,39.2248,39.231,34300.0
2008-08-28 14:50:00,62.71,62.84,62.7,62.83,40900.0,39.231,39.3123,39.2248,39.3061,40900.0
2008-08-28 14:55:00,62.83,62.83,62.76,62.77,41000.0,39.3061,39.3061,39.2623,39.2685,41000.0
2008-08-28 15:00:00,62.78,62.85,62.73,62.85,75200.0,39.2748,39.3186,39.2435,39.3186,75200.0
2008-08-28 15:05:00,62.86,62.92,62.86,62.89,82500.0,39.3248,39.3624,39.3248,39.3436,82500.0
2008-08-28 15:10:00,62.9,62.93,62.89,62.9,87800.0,39.3499,39.3686,39.3436,39.3499,87800.0
2008-08-28 15:15:00,62.91,62.94,62.9,62.92,45200.0,39.3561,39.3749,39.3499,39.3624,45200.0
2008-08-28 15:20:00,62.92,62.93,62.8,62.91,65700.0,39.3624,39.3686,39.2873,39.3561,65700.0
2008-08-28 15:25:00,62.91,62.91,62.76,62.83,105700.0,39.3561,39.3561,39.2623,39.3061,105700.0
2008-08-28 15:30:00,62.82,62.85,62.75,62.85,108600.0,39.2998,39.3186,39.256,39.3186,108600.0
2008-08-28 15:35:00,62.85,62.9,62.8,62.81,128900.0,39.3186,39.3499,39.2873,39.2936,128900.0
2008-08-28 15:40:00,62.82,62.95,62.81,62.91,212500.0,39.2998,39.3812,39.2936,39.3561,212500.0
2008-08-28 15:45:00,62.91,62.93,62.88,62.89,111600.0,39.3561,39.3686,39.3374,39.3436,111600.0
2008-08-28 15:50:00,62.9,62.92,62.79,62.81,138700.0,39.3499,39.3624,39.2811,39.2936,138700.0
2008-08-28 15:55:00,62.81,62.87,62.81,62.83,215000.0,39.2936,39.3311,39.2936,39.3061,215000.0
2008-08-29 09:30:00,62.76,62.88,62.58,62.83,148700.0,39.2623,39.3374,39.1497,39.3061,148700.0
2008-08-29 09:35:00,62.85,62.88,62.74,62.83,79500.0,39.3186,39.3374,39.2498,39.3061,79500.0
2008-08-29 09:40:00,62.85,62.89,62.71,62.82,126600.0,39.3186,39.3436,39.231,39.2998,126600.0
2008-08-29 09:45:00,62.82,62.89,62.78,62.88,78600.0,39.2998,39.3436,39.2748,39.3374,78600.0
2008-08-29 09:50:00,62.87,62.9,62.81,62.9,73700.0,39.3311,39.3499,39.2936,39.3499,73700.0
2008-08-29 09:55:00,62.92,62.94,62.68,62.87,96200.0,39.3624,39.3749,39.2122,39.3311,96200.0
2008-08-29 10:00:00,62.88,62.94,62.65,62.69,71400.0,39.3374,39.3749,39.1935,39.2185,71400.0
2008-08-29 10:05:00,62.7,62.8,62.68,62.8,74300.0,39.2248,39.2873,39.2122,39.2873,74300.0
2008-08-29 10:10:00,62.81,62.9,62.79,62.87,29100.0,39.2936,39.3499,39.2811,39.3311,29100.0
2008-08-29 10:15:00,62.86,62.89,62.83,62.86,32300.0,39.3248,39.3436,39.3061,39.3248,32300.0
2008-08-29 10:20:00,62.85,62.91,62.74,62.8,58200.0,39.3186,39.3561,39.2498,39.2873,58200.0
2008-08-29 10:25:00,62.79,62.89,62.78,62.88,31600.0,39.2811,39.3436,39.2748,39.3374,31600.0
2008-08-29 10:30:00,62.89,62.91,62.85,62.85,54700.0,39.3436,39.3561,39.3186,39.3186,54700.0
2008-08-29 10:35:00,62.87,62.87,62.8,62.83,237500.0,39.3311,39.3311,39.2873,39.3061,237500.0
2008-08-29 10:40:00,62.83,62.84,62.68,62.69,61200.0,39.3061,39.3123,39.2122,39.2185,61200.0
2008-08-29 10:45:00,62.68,62.7,62.56,62.61,63500.0,39.2122,39.2248,39.1372,39.1684,63500.0
2008-08-29 10:50:00,62.62,62.62,62.46,62.46,78700.0,39.1747,39.1747,39.0746,39.0746,78700.0
2008-08-29 10:55:00,62.46,62.47,62.35,62.39,83500.0,39.0746,39.0809,39.0058,39.0308,83500.0
2008-08-29 11:00:00,62.4,62.45,62.34,62.35,72000.0,39.0371,39.0684,38.9995,39.0058,72000.0
2008-08-29 11:05:00,62.33,62.4,62.31,62.36,65100.0,38.9933,39.0371,38.9808,39.0121,65100.0
2008-08-29 11:10:00,62.37,62.38,62.31,62.31,57000.0,39.0183,39.0246,38.9808,38.9808,57000.0
2008-08-29 11:15:00,62.3,62.34,62.3,62.34,39200.0,38.9745,38.9995,38.9745,38.9995,39200.0
2008-08-29 11:20:00,62.34,62.4,62.32,62.35,67000.0,38.9995,39.0371,38.987,39.0058,67000.0
2008-08-29 11:25:00,62.35,62.39,62.34,62.39,50900.0,39.0058,39.0308,38.9995,39.0308,50900.0
2008-08-29 11:30:00,62.38,62.38,62.12,62.17,103300.0,39.0246,39.0246,38.8619,38.8932,103300.0
2008-08-29 11:35:00,62.16,62.18,62.07,62.13,78400.0,38.8869,38.8994,38.8306,38.8682,78400.0
2008-08-29 11:40:00,62.13,62.26,62.12,62.19,59600.0,38.8682,38.9495,38.8619,38.9057,59600.0
2008-08-29 11:45:00,62.2,62.2,62.1,62.13,50000.0,38.912,38.912,38.8494,38.8682,50000.0
2008-08-29 11:50:00,62.13,62.14,62.05,62.12,52200.0,38.8682,38.8744,38.8181,38.8619,52200.0
2008-08-29 11:55:00,62.13,62.2,62.06,62.1,44500.0,38.8682,38.912,38.8244,38.8494,44500.0
2008-08-29 12:00:00,62.11,62.11,61.9,61.91,76700.0,38.8557,38.8557,38.7243,38.7305,76700.0
2008-08-29 12:05:00,61.93,61.94,61.87,61.89,69900.0,38.743,38.7493,38.7055,38.718,69900.0
2008-08-29 12:10:00,61.9,61.96,61.9,61.91,50100.0,38.7243,38.7618,38.7243,38.7305,50100.0
2008-08-29 12:15:00,61.9,61.91,61.84,61.89,83200.0,38.7243,38.7305,38.6867,38.718,83200.0
2008-08-29 12:20:00,61.88,61.9,61.81,61.83,42100.0,38.7118,38.7243,38.668,38.6805,42100.0
2008-08-29 12:25:00,61.82,61.87,61.81,61.85,49800.0,38.6742,38.7055,38.668,38.693,49800.0
2008-08-29 12:30:00,61.85,61.88,61.85,61.87,16000.0,38.693,38.7118,38.693,38.7055,16000.0
2008-08-29 12:35:00,61.87,61.93,61.86,61.89,30100.0,38.7055,38.743,38.6993,38.718,30100.0
2008-08-29 12:40:00,61.89,61.92,61.83,61.91,23300.0,38.718,38.7368,38.6805,38.7305,23300.0
2008-08-29 12:45:00,61.92,61.95,61.87,61.92,28300.0,38.7368,38.7556,38.7055,38.7368,28300.0
2008-08-29 12:50:00,61.92,62.11,61.92,62.07,51900.0,38.7368,38.8557,38.7368,38.8306,51900.0
2008-08-29 12:55:00,62.08,62.1,62.04,62.09,27400.0,38.8369,38.8494,38.8119,38.8431,27400.0
2008-08-29 13:00:00,62.1,62.17,62.08,62.17,37800.0,38.8494,38.8932,38.8369,38.8932,37800.0
2008-08-29 13:05:00,62.16,62.24,62.13,62.19,50000.0,38.8869,38.937,38.8682,38.9057,50000.0
2008-08-29 13:10:00,62.17,62.23,62.14,62.16,21900.0,38.8932,38.9307,38.8744,38.8869,21900.0
2008-08-29 13:15:00,62.15,62.19,62.14,62.17,12300.0,38.8807,38.9057,38.8744,38.8932,12300.0
2008-08-29 13:20:00,62.17,62.34,62.17,62.19,38500.0,38.8932,38.9995,38.8932,38.9057,38500.0
2008-08-29 13:25:00,62.2,62.27,62.17,62.2,28800.0,38.912,38.9557,38.8932,38.912,28800.0
2008-08-29 13:30:00,62.2,62.26,62.16,62.17,28000.0,38.912,38.9495,38.8869,38.8932,28000.0
2008-08-29 13:35:00,62.18,62.22,62.16,62.16,33100.0,38.8994,38.9245,38.8869,38.8869,33100.0
2008-08-29 13:40:00,62.17,62.2,62.17,62.2,18200.0,38.8932,38.912,38.8932,38.912,18200.0
2008-08-29 13:45:00,62.2,62.21,62.13,62.19,21200.0,38.912,38.9182,38.8682,38.9057,21200.0
2008-08-29 13:50:00,62.18,62.2,62.16,62.17,20800.0,38.8994,38.912,38.8869,38.8932,20800.0
2008-08-29 13:55:00,62.18,62.2,62.15,62.19,21300.0,38.8994,38.912,38.8807,38.9057,21300.0
2008-08-29 14:00:00,62.19,62.25,62.19,62.21,23800.0,38.9057,38.9432,38.9057,38.9182,23800.0
2008-08-29 14:05:00,62.2,62.2,62.16,62.17,15500.0,38.912,38.912,38.8869,38.8932,15500.0
2008-08-29 14:10:00,62.17,62.28,62.15,62.28,18900.0,38.8932,38.962,38.8807,38.962,18900.0
2008-08-29 14:15:00,62.29,62.33,62.23,62.32,58700.0,38.9683,38.9933,38.9307,38.987,58700.0
2008-08-29 14:20:00,62.33,62.35,62.22,62.22,38200.0,38.9933,39.0058,38.9245,38.9245,38200.0
2008-08-29 14:25:00,62.23,62.37,62.21,62.33,23300.0,38.9307,39.0183,38.9182,38.9933,23300.0
2008-08-29 14:30:00,62.33,62.33,62.24,62.26,19100.0,38.9933,38.9933,38.937,38.9495,19100.0
2008-08-29 14:35:00,62.26,62.29,62.24,62.25,23800.0,38.9495,38.9683,38.937,38.9432,23800.0
2008-08-29 14:40:00,62.24,62.26,62.22,62.23,33000.0,38.937,38.9495,38.9245,38.9307,33000.0
2008-08-29 14:45:00,62.22,62.3,62.22,62.28,37000.0,38.9245,38.9745,38.9245,38.962,37000.0
2008-08-29 14:50:00,62.28,62.28,62.15,62.18,25800.0,38.962,38.962,38.8807,38.8994,25800.0
2008-08-29 14:55:00,62.18,62.31,62.18,62.3,36600.0,38.8994,38.9808,38.8994,38.9745,36600.0
2008-08-29 15:00:00,62.3,62.31,62.22,62.22,36800.0,38.9745,38.9808,38.9245,38.9245,36800.0
2008-08-29 15:05:00,62.23,62.25,62.2,62.23,53200.0,38.9307,38.9432,38.912,38.9307,53200.0
2008-08-29 15:10:00,62.23,62.24,62.16,62.19,49200.0,38.9307,38.937,38.8869,38.9057,49200.0
2008-08-29 15:15:00,62.19,62.2,62.12,62.17,76000.0,38.9057,38.912,38.8619,38.8932,76000.0
2008-08-29 15:20:00,62.17,62.21,62.15,62.2,53100.0,38.8932,38.9182,38.8807,38.912,53100.0
2008-08-29 15:25:00,62.2,62.21,62.11,62.13,60900.0,38.912,38.9182,38.8557,38.8682,60900.0
2008-08-29 15:30:00,62.13,62.2,62.11,62.2,53900.0,38.8682,38.912,38.8557,38.912,53900.0
2008-08-29 15:35:00,62.2,62.25,62.19,62.21,74100.0,38.912,38.9432,38.9057,38.9182,74100.0
2008-08-29 15:40:00,62.21,62.22,62.1,62.17,205400.0,38.9182,38.9245,38.8494,38.8932,205400.0
2008-08-29 15:45:00,62.16,62.2,62.1,62.1,132200.0,38.8869,38.912,38.8494,38.8494,132200.0
2008-08-29 15:50:00,62.1,62.11,62.05,62.06,148700.0,38.8494,38.8557,38.8181,38.8244,148700.0
2008-08-29 15:55:00,62.07,62.07,61.96,62.04,169500.0,38.8306,38.8306,38.7618,38.8119,169500.0
2008-09-02 09:30:00,62.39,63.16,62.39,63.11,341400.0,39.0308,39.5125,39.0308,39.4812,341400.0
2008-09-02 09:35:00,63.12,63.86,63.08,63.86,246100.0,39.4875,39.9504,39.4625,39.9504,246100.0
2008-09-02 09:40:00,63.83,64.06,63.78,63.8,291900.0,39.9317,40.0756,39.9004,39.9129,291900.0
2008-09-02 09:45:00,63.78,64.0,63.77,63.88,169600.0,39.9004,40.038,39.8941,39.963,169600.0
2008-09-02 09:50:00,63.86,63.99,63.86,63.99,116900.0,39.9504,40.0318,39.9504,40.0318,116900.0
2008-09-02 09:55:00,63.98,64.02,63.82,63.92,148900.0,40.0255,40.0505,39.9254,39.988,148900.0
2008-09-02 10:00:00,63.94,64.25,63.93,64.23,275300.0,40.0005,40.1944,39.9942,40.1819,275300.0
2008-09-02 10:05:00,64.22,64.27,64.13,64.21,183000.0,40.1757,40.2069,40.1194,40.1694,183000.0
2008-09-02 10:10:00,64.21,64.29,64.07,64.15,172700.0,40.1694,40.2194,40.0818,40.1319,172700.0
2008-09-02 10:15:00,64.16,64.25,64.08,64.09,150700.0,40.1381,40.1944,40.0881,40.0943,150700.0
2008-09-02 10:20:00,64.11,64.11,63.96,63.99,109600.0,40.1068,40.1068,40.013,40.0318,109600.0
2008-09-02 10:25:00,63.99,64.0,63.9,63.98,164900.0,40.0318,40.038,39.9755,40.0255,164900.0
2008-09-02 10:30:00,64.0,64.01,63.82,63.83,137500.0,40.038,40.0443,39.9254,39.9317,137500.0
2008-09-02 10:35:00,63.83,63.83,63.73,63.78,88700.0,39.9317,39.9317,39.8691,39.9004,88700.0
2008-09-02 10:40:00,63.77,63.78,63.49,63.55,84900.0,39.8941,39.9004,39.719,39.7565,84900.0
2008-09-02 10:45:00,63.56,63.58,63.38,63.56,78900.0,39.7628,39.7753,39.6502,39.7628,78900.0
2008-09-02 10:50:00,63.55,63.67,63.42,63.42,80600.0,39.7565,39.8316,39.6752,39.6752,80600.0
2008-09-02 10:55:00,63.43,63.63,63.38,63.63,136600.0,39.6814,39.8066,39.6502,39.8066,136600.0
2008-09-02 11:00:00,63.63,63.75,63.62,63.68,89800.0,39.8066,39.8816,39.8003,39.8378,89800.0
2008-09-02 11:05:00,63.69,63.76,63.58,63.6,103600.0,39.8441,39.8879,39.7753,39.7878,103600.0
2008-09-02 11:10:00,63.61,63.73,63.57,63.68,54900.0,39.794,39.8691,39.769,39.8378,54900.0
2008-09-02 11:15:00,63.67,63.71,63.58,63.63,59600.0,39.8316,39.8566,39.7753,39.8066,59600.0
2008-09-02 11:20:00,63.64,63.71,63.57,63.57,63100.0,39.8128,39.8566,39.769,39.769,63100.0
2008-09-02 11:25:00,63.58,63.58,63.48,63.53,72200.0,39.7753,39.7753,39.7127,39.744,72200.0
2008-09-02 11:30:00,63.53,63.72,63.53,63.69,54300.0,39.744,39.8629,39.744,39.8441,54300.0
2008-09-02 11:35:00,63.73,63.82,63.71,63.81,52700.0,39.8691,39.9254,39.8566,39.9192,52700.0
2008-09-02 11:40:00,63.84,63.91,63.83,63.89,81000.0,39.9379,39.9817,39.9317,39.9692,81000.0
2008-09-02 11:45:00,63.89,63.9,63.73,63.75,76700.0,39.9692,39.9755,39.8691,39.8816,76700.0
2008-09-02 11:50:00,63.74,63.74,63.59,63.71,126600.0,39.8754,39.8754,39.7815,39.8566,126600.0
2008-09-02 11:55:00,63.72,63.91,63.72,63.85,67900.0,39.8629,39.9817,39.8629,39.9442,67900.0
2008-09-02 12:00:00,63.85,63.89,63.81,63.89,37300.0,39.9442,39.9692,39.9192,39.9692,37300.0
2008-09-02 12:05:00,63.89,63.94,63.88,63.91,108400.0,39.9692,40.0005,39.963,39.9817,108400.0
2008-09-02 12:10:00,63.93,63.94,63.86,63.92,34500.0,39.9942,40.0005,39.9504,39.988,34500.0
2008-09-02 12:15:00,63.93,64.06,63.92,64.04,150200.0,39.9942,40.0756,39.988,40.063,150200.0
2008-09-02 12:20:00,64.02,64.08,63.95,63.95,100900.0,40.0505,40.0881,40.0067,40.0067,100900.0
2008-09-02 12:25:00,63.97,63.97,63.8,63.82,93200.0,40.0193,40.0193,39.9129,39.9254,93200.0
2008-09-02 12:30:00,63.82,63.83,63.68,63.7,112400.0,39.9254,39.9317,39.8378,39.8503,112400.0
2008-09-02 12:35:00,63.69,63.75,63.64,63.65,83500.0,39.8441,39.8816,39.8128,39.8191,83500.0
2008-09-02 12:40:00,63.65,63.68,63.54,63.68,107800.0,39.8191,39.8378,39.7503,39.8378,107800.0
2008-09-02 12:45:00,63.68,63.72,63.6,63.7,93700.0,39.8378,39.8629,39.7878,39.8503,93700.0
2008-09-02 12:50:00,63.7,63.78,63.65,63.74,61900.0,39.8503,39.9004,39.8191,39.8754,61900.0
2008-09-02 12:55:00,63.74,63.79,63.72,63.74,44000.0,39.8754,39.9067,39.8629,39.8754,44000.0
2008-09-02 13:00:00,63.74,63.74,63.65,63.67,39200.0,39.8754,39.8754,39.8191,39.8316,39200.0
2008-09-02 13:05:00,63.67,63.73,63.65,63.69,36700.0,39.8316,39.8691,39.8191,39.8441,36700.0
2008-09-02 13:10:00,63.69,63.9,63.67,63.75,58600.0,39.8441,39.9755,39.8316,39.8816,58600.0
2008-09-02 13:15:00,63.75,63.77,63.7,63.7,36200.0,39.8816,39.8941,39.8503,39.8503,36200.0
2008-09-02 13:20:00,63.7,63.72,63.67,63.69,37200.0,39.8503,39.8629,39.8316,39.8441,37200.0
2008-09-02 13:25:00,63.69,63.79,63.65,63.79,53900.0,39.8441,39.9067,39.8191,39.9067,53900.0
2008-09-02 13:30:00,63.79,63.92,63.71,63.91,99500.0,39.9067,39.988,39.8566,39.9817,99500.0
2008-09-02 13:35:00,63.92,63.93,63.84,63.9,65800.0,39.988,39.9942,39.9379,39.9755,65800.0
2008-09-02 13:40:00,63.9,63.93,63.87,63.92,129900.0,39.9755,39.9942,39.9567,39.988,129900.0
2008-09-02 13:45:00,63.93,63.94,63.85,63.85,82100.0,39.9942,40.0005,39.9442,39.9442,82100.0
2008-09-02 13:50:00,63.84,63.85,63.5,63.54,205200.0,39.9379,39.9442,39.7252,39.7503,205200.0
2008-09-02 13:55:00,63.54,63.56,63.46,63.54,135900.0,39.7503,39.7628,39.7002,39.7503,135900.0
2008-09-02 14:00:00,63.52,63.65,63.42,63.56,108400.0,39.7377,39.8191,39.6752,39.7628,108400.0
2008-09-02 14:05:00,63.56,63.7,63.53,63.6,198000.0,39.7628,39.8503,39.744,39.7878,198000.0
2008-09-02 14:10:00,63.59,63.64,63.49,63.53,101700.0,39.7815,39.8128,39.719,39.744,101700.0
2008-09-02 14:15:00,63.53,63.58,63.43,63.49,136000.0,39.744,39.7753,39.6814,39.719,136000.0
2008-09-02 14:20:00,63.49,63.55,63.36,63.49,94400.0,39.719,39.7565,39.6376,39.719,94400.0
2008-09-02 14:25:00,63.49,63.56,63.35,63.38,80900.0,39.719,39.7628,39.6314,39.6502,80900.0
2008-09-02 14:30:00,63.38,63.52,63.38,63.49,48000.0,39.6502,39.7377,39.6502,39.719,48000.0
2008-09-02 14:35:00,63.49,63.54,63.37,63.4,81500.0,39.719,39.7503,39.6439,39.6627,81500.0
2008-09-02 14:40:00,63.39,63.44,63.36,63.37,70200.0,39.6564,39.6877,39.6376,39.6439,70200.0
2008-09-02 14:45:00,63.37,63.39,63.3,63.33,79200.0,39.6439,39.6564,39.6001,39.6189,79200.0
2008-09-02 14:50:00,63.34,63.34,63.1,63.13,139400.0,39.6251,39.6251,39.475,39.4938,139400.0
2008-09-02 14:55:00,63.12,63.17,63.0,63.04,145700.0,39.4875,39.5188,39.4124,39.4375,145700.0
2008-09-02 15:00:00,63.04,63.05,62.87,62.91,160700.0,39.4375,39.4437,39.3311,39.3561,160700.0
2008-09-02 15:05:00,62.91,63.06,62.91,63.03,96600.0,39.3561,39.45,39.3561,39.4312,96600.0
2008-09-02 15:10:00,63.03,63.04,62.95,62.97,74200.0,39.4312,39.4375,39.3812,39.3937,74200.0
2008-09-02 15:15:00,62.96,63.03,62.89,62.93,101200.0,39.3874,39.4312,39.3436,39.3686,101200.0
2008-09-02 15:20:00,62.93,62.99,62.91,62.93,87800.0,39.3686,39.4062,39.3561,39.3686,87800.0
2008-09-02 15:25:00,62.93,63.06,62.89,63.01,136000.0,39.3686,39.45,39.3436,39.4187,136000.0
2008-09-02 15:30:00,63.01,63.08,62.96,63.0,137100.0,39.4187,39.4625,39.3874,39.4124,137100.0
2008-09-02 15:35:00,63.0,63.05,62.92,62.97,146700.0,39.4124,39.4437,39.3624,39.3937,146700.0
2008-09-02 15:40:00,62.97,62.98,62.86,62.89,145900.0,39.3937,39.3999,39.3248,39.3436,145900.0
2008-09-02 15:45:00,62.88,63.03,62.86,62.95,168900.0,39.3374,39.4312,39.3248,39.3812,168900.0
2008-09-02 15:50:00,62.95,62.97,62.86,62.91,187400.0,39.3812,39.3937,39.3248,39.3561,187400.0
2008-09-02 15:55:00,62.91,62.92,62.81,62.87,191900.0,39.3561,39.3624,39.2936,39.3311,191900.0
2008-09-03 09:30:00,63.08,63.15,62.8,62.91,147600.0,39.4625,39.5063,39.2873,39.3561,147600.0
2008-09-03 09:35:00,62.95,62.95,62.41,62.42,143500.0,39.3812,39.3812,39.0433,39.0496,143500.0
2008-09-03 09:40:00,62.43,62.69,62.41,62.56,103900.0,39.0558,39.2185,39.0433,39.1372,103900.0
2008-09-03 09:45:00,62.57,62.81,62.53,62.78,111300.0,39.1434,39.2936,39.1184,39.2748,111300.0
2008-09-03 09:50:00,62.78,62.99,62.76,62.95,86700.0,39.2748,39.4062,39.2623,39.3812,86700.0
2008-09-03 09:55:00,62.97,63.02,62.81,62.89,115900.0,39.3937,39.4249,39.2936,39.3436,115900.0
2008-09-03 10:00:00,62.9,63.02,62.8,62.9,134800.0,39.3499,39.4249,39.2873,39.3499,134800.0
2008-09-03 10:05:00,62.91,62.99,62.75,62.76,65100.0,39.3561,39.4062,39.256,39.2623,65100.0
2008-09-03 10:10:00,62.77,62.77,62.57,62.7,88800.0,39.2685,39.2685,39.1434,39.2248,88800.0
2008-09-03 10:15:00,62.71,62.72,62.47,62.52,55100.0,39.231,39.2373,39.0809,39.1121,55100.0
2008-09-03 10:20:00,62.51,62.84,62.5,62.81,68100.0,39.1059,39.3123,39.0996,39.2936,68100.0
2008-09-03 10:25:00,62.8,62.81,62.59,62.59,98800.0,39.2873,39.2936,39.1559,39.1559,98800.0
2008-09-03 10:30:00,62.6,62.64,62.54,62.64,92600.0,39.1622,39.1872,39.1247,39.1872,92600.0
2008-09-03 10:35:00,62.66,62.82,62.64,62.76,114100.0,39.1997,39.2998,39.1872,39.2623,114100.0
2008-09-03 10:40:00,62.77,62.94,62.75,62.81,80800.0,39.2685,39.3749,39.256,39.2936,80800.0
2008-09-03 10:45:00,62.81,62.82,62.54,62.62,82700.0,39.2936,39.2998,39.1247,39.1747,82700.0
2008-09-03 10:50:00,62.62,62.72,62.53,62.6,61000.0,39.1747,39.2373,39.1184,39.1622,61000.0
2008-09-03 10:55:00,62.6,62.8,62.6,62.71,81800.0,39.1622,39.2873,39.1622,39.231,81800.0
2008-09-03 11:00:00,62.72,62.85,62.69,62.79,62900.0,39.2373,39.3186,39.2185,39.2811,62900.0
2008-09-03 11:05:00,62.78,62.88,62.69,62.7,82100.0,39.2748,39.3374,39.2185,39.2248,82100.0
2008-09-03 11:10:00,62.71,62.72,62.49,62.52,77400.0,39.231,39.2373,39.0934,39.1121,77400.0
2008-09-03 11:15:00,62.51,62.59,62.44,62.56,77000.0,39.1059,39.1559,39.0621,39.1372,77000.0
2008-09-03 11:20:00,62.56,62.63,62.48,62.55,94400.0,39.1372,39.181,39.0871,39.1309,94400.0
2008-09-03 11:25:00,62.56,62.67,62.43,62.46,95100.0,39.1372,39.206,39.0558,39.0746,95100.0
2008-09-03 11:30:00,62.47,62.51,62.33,62.36,77800.0,39.0809,39.1059,38.9933,39.0121,77800.0
2008-09-03 11:35:00,62.36,62.37,62.1,62.13,153000.0,39.0121,39.0183,38.8494,38.8682,153000.0
2008-09-03 11:40:00,62.15,62.15,61.88,61.88,161900.0,38.8807,38.8807,38.7118,38.7118,161900.0
2008-09-03 11:45:00,61.89,61.91,61.59,61.64,275600.0,38.718,38.7305,38.5303,38.5616,275600.0
2008-09-03 11:50:00,61.64,61.84,61.63,61.79,115000.0,38.5616,38.6867,38.5554,38.6555,115000.0
2008-09-03 11:55:00,61.8,61.82,61.62,61.68,105100.0,38.6617,38.6742,38.5491,38.5866,105100.0
2008-09-03 12:00:00,61.68,61.7,61.44,61.63,153900.0,38.5866,38.5992,38.4365,38.5554,153900.0
2008-09-03 12:05:00,61.63,61.82,61.63,61.63,137100.0,38.5554,38.6742,38.5554,38.5554,137100.0
2008-09-03 12:10:00,61.64,61.76,61.54,61.73,93200.0,38.5616,38.6367,38.4991,38.6179,93200.0
2008-09-03 12:15:00,61.75,61.75,61.58,61.68,144200.0,38.6304,38.6304,38.5241,38.5866,144200.0
2008-09-03 12:20:00,61.67,61.68,61.53,61.67,102500.0,38.5804,38.5866,38.4928,38.5804,102500.0
2008-09-03 12:25:00,61.67,61.82,61.66,61.79,118500.0,38.5804,38.6742,38.5741,38.6555,118500.0
2008-09-03 12:30:00,61.79,61.81,61.66,61.7,152900.0,38.6555,38.668,38.5741,38.5992,152900.0
2008-09-03 12:35:00,61.69,61.91,61.67,61.88,69400.0,38.5929,38.7305,38.5804,38.7118,69400.0
2008-09-03 12:40:00,61.89,61.9,61.72,61.73,44600.0,38.718,38.7243,38.6117,38.6179,44600.0
2008-09-03 12:45:00,61.72,61.74,61.7,61.7,44700.0,38.6117,38.6242,38.5992,38.5992,44700.0
2008-09-03 12:50:00,61.71,61.74,61.68,61.71,54100.0,38.6054,38.6242,38.5866,38.6054,54100.0
2008-09-03 12:55:00,61.71,61.71,61.59,61.59,80900.0,38.6054,38.6054,38.5303,38.5303,80900.0
2008-09-03 13:00:00,61.6,61.6,61.48,61.5,146200.0,38.5366,38.5366,38.4615,38.474,146200.0
2008-09-03 13:05:00,61.5,61.53,61.41,61.47,229100.0,38.474,38.4928,38.4177,38.4553,229100.0
2008-09-03 13:10:00,61.47,61.53,61.4,61.51,168300.0,38.4553,38.4928,38.4115,38.4803,168300.0
2008-09-03 13:15:00,61.51,61.53,61.37,61.45,101900.0,38.4803,38.4928,38.3927,38.4428,101900.0
2008-09-03 13:20:00,61.45,61.49,61.39,61.41,80700.0,38.4428,38.4678,38.4052,38.4177,80700.0
2008-09-03 13:25:00,61.41,61.41,61.29,61.3,161800.0,38.4177,38.4177,38.3427,38.3489,161800.0
2008-09-03 13:30:00,61.31,61.36,61.3,61.32,79600.0,38.3552,38.3865,38.3489,38.3614,79600.0
2008-09-03 13:35:00,61.31,61.36,61.31,61.35,31000.0,38.3552,38.3865,38.3552,38.3802,31000.0
2008-09-03 13:40:00,61.35,61.42,61.3,61.42,61500.0,38.3802,38.424,38.3489,38.424,61500.0
2008-09-03 13:45:00,61.42,61.61,61.4,61.61,83800.0,38.424,38.5429,38.4115,38.5429,83800.0
2008-09-03 13:50:00,61.61,61.65,61.55,61.61,69800.0,38.5429,38.5679,38.5053,38.5429,69800.0
2008-09-03 13:55:00,61.61,61.64,61.45,61.45,106700.0,38.5429,38.5616,38.4428,38.4428,106700.0
2008-09-03 14:00:00,61.45,61.68,61.27,61.68,156200.0,38.4428,38.5866,38.3302,38.5866,156200.0
2008-09-03 14:05:00,61.67,61.68,61.4,61.46,105900.0,38.5804,38.5866,38.4115,38.449,105900.0
2008-09-03 14:10:00,61.45,61.46,61.24,61.37,106800.0,38.4428,38.449,38.3114,38.3927,106800.0
2008-09-03 14:15:00,61.36,61.37,61.28,61.29,102700.0,38.3865,38.3927,38.3364,38.3427,102700.0
2008-09-03 14:20:00,61.28,61.31,61.2,61.27,136700.0,38.3364,38.3552,38.2864,38.3302,136700.0
2008-09-03 14:25:00,61.26,61.37,61.24,61.26,72000.0,38.3239,38.3927,38.3114,38.3239,72000.0
2008-09-03 14:30:00,61.26,61.35,61.22,61.3,59200.0,38.3239,38.3802,38.2989,38.3489,59200.0
2008-09-03 14:35:00,61.3,61.41,61.25,61.36,92400.0,38.3489,38.4177,38.3176,38.3865,92400.0
2008-09-03 14:40:00,61.37,61.45,61.3,61.33,79700.0,38.3927,38.4428,38.3489,38.3677,79700.0
2008-09-03 14:45:00,61.33,61.36,61.28,61.3,108700.0,38.3677,38.3865,38.3364,38.3489,108700.0
2008-09-03 14:50:00,61.3,61.35,61.22,61.23,133900.0,38.3489,38.3802,38.2989,38.3051,133900.0
2008-09-03 14:55:00,61.22,61.37,61.22,61.35,91800.0,38.2989,38.3927,38.2989,38.3802,91800.0
2008-09-03 15:00:00,61.34,61.46,61.33,61.37,112000.0,38.3739,38.449,38.3677,38.3927,112000.0
2008-09-03 15:05:00,61.38,61.4,61.2,61.35,129800.0,38.399,38.4115,38.2864,38.3802,129800.0
2008-09-03 15:10:00,61.34,61.37,61.28,61.34,119300.0,38.3739,38.3927,38.3364,38.3739,119300.0
2008-09-03 15:15:00,61.34,61.37,61.21,61.37,120600.0,38.3739,38.3927,38.2926,38.3927,120600.0
2008-09-03 15:20:00,61.36,61.7,61.33,61.6,215400.0,38.3865,38.5992,38.3677,38.5366,215400.0
2008-09-03 15:25:00,61.58,61.63,61.51,61.51,111200.0,38.5241,38.5554,38.4803,38.4803,111200.0
2008-09-03 15:30:00,61.51,61.55,61.35,61.52,174900.0,38.4803,38.5053,38.3802,38.4866,174900.0
2008-09-03 15:35:00,61.52,61.65,61.5,61.61,177700.0,38.4866,38.5679,38.474,38.5429,177700.0
2008-09-03 15:40:00,61.61,61.66,61.58,61.61,181700.0,38.5429,38.5741,38.5241,38.5429,181700.0
2008-09-03 15:45:00,61.61,61.68,61.54,61.59,192600.0,38.5429,38.5866,38.4991,38.5303,192600.0
2008-09-03 15:50:00,61.59,61.69,61.54,61.67,277700.0,38.5303,38.5929,38.4991,38.5804,277700.0
2008-09-03 15:55:00,61.68,61.68,61.64,61.67,302900.0,38.5866,38.5866,38.5616,38.5804,302900.0
2008-09-04 09:30:00,61.51,61.54,61.07,61.11,155800.0,38.4803,38.4991,38.205,38.2301,155800.0
2008-09-04 09:35:00,61.11,61.37,61.1,61.17,56800.0,38.2301,38.3927,38.2238,38.2676,56800.0
2008-09-04 09:40:00,61.17,61.28,61.08,61.15,123200.0,38.2676,38.3364,38.2113,38.2551,123200.0
2008-09-04 09:45:00,61.16,61.19,60.87,60.99,137600.0,38.2613,38.2801,38.0799,38.155,137600.0
2008-09-04 09:50:00,60.99,61.22,60.99,61.17,170300.0,38.155,38.2989,38.155,38.2676,170300.0
2008-09-04 09:55:00,61.17,61.26,61.12,61.16,70800.0,38.2676,38.3239,38.2363,38.2613,70800.0
2008-09-04 10:00:00,61.14,61.26,61.1,61.21,128200.0,38.2488,38.3239,38.2238,38.2926,128200.0
2008-09-04 10:05:00,61.2,61.37,61.17,61.29,83700.0,38.2864,38.3927,38.2676,38.3427,83700.0
2008-09-04 10:10:00,61.28,61.33,61.22,61.23,37600.0,38.3364,38.3677,38.2989,38.3051,37600.0
2008-09-04 10:15:00,61.23,61.33,61.18,61.25,53600.0,38.3051,38.3677,38.2738,38.3176,53600.0
2008-09-04 10:20:00,61.27,61.38,61.21,61.36,71300.0,38.3302,38.399,38.2926,38.3865,71300.0
2008-09-04 10:25:00,61.36,61.41,61.25,61.39,88200.0,38.3865,38.4177,38.3176,38.4052,88200.0
2008-09-04 10:30:00,61.4,61.42,61.1,61.17,162000.0,38.4115,38.424,38.2238,38.2676,162000.0
2008-09-04 10:35:00,61.16,61.27,61.0,61.09,110000.0,38.2613,38.3302,38.1612,38.2175,110000.0
2008-09-04 10:40:00,61.08,61.08,60.92,61.01,83700.0,38.2113,38.2113,38.1112,38.1675,83700.0
2008-09-04 10:45:00,61.01,61.14,60.92,60.93,88500.0,38.1675,38.2488,38.1112,38.1175,88500.0
2008-09-04 10:50:00,60.93,61.1,60.92,60.96,88600.0,38.1175,38.2238,38.1112,38.1362,88600.0
2008-09-04 10:55:00,60.96,61.05,60.91,61.03,54500.0,38.1362,38.1925,38.1049,38.18,54500.0
2008-09-04 11:00:00,61.02,61.05,60.9,60.99,88400.0,38.1738,38.1925,38.0987,38.155,88400.0
2008-09-04 11:05:00,60.99,61.01,60.91,60.93,47800.0,38.155,38.1675,38.1049,38.1175,47800.0
2008-09-04 11:10:00,60.92,60.96,60.91,60.92,64400.0,38.1112,38.1362,38.1049,38.1112,64400.0
2008-09-04 11:15:00,60.92,61.01,60.91,61.0,61000.0,38.1112,38.1675,38.1049,38.1612,61000.0
2008-09-04 11:20:00,60.99,61.07,60.78,60.88,135500.0,38.155,38.205,38.0236,38.0862,135500.0
2008-09-04 11:25:00,60.87,60.99,60.83,60.86,62600.0,38.0799,38.155,38.0549,38.0737,62600.0
2008-09-04 11:30:00,60.86,60.88,60.69,60.75,55700.0,38.0737,38.0862,37.9673,38.0048,55700.0
2008-09-04 11:35:00,60.75,60.75,60.66,60.7,81000.0,38.0048,38.0048,37.9485,37.9736,81000.0
2008-09-04 11:40:00,60.71,60.79,60.67,60.77,83900.0,37.9798,38.0299,37.9548,38.0174,83900.0
2008-09-04 11:45:00,60.78,60.78,60.67,60.71,70800.0,38.0236,38.0236,37.9548,37.9798,70800.0
2008-09-04 11:50:00,60.72,60.8,60.66,60.67,80400.0,37.9861,38.0361,37.9485,37.9548,80400.0
2008-09-04 11:55:00,60.68,60.68,60.52,60.53,81800.0,37.9611,37.9611,37.861,37.8672,81800.0
2008-09-04 12:00:00,60.52,60.69,60.51,60.61,73100.0,37.861,37.9673,37.8547,37.9173,73100.0
2008-09-04 12:05:00,60.6,60.7,60.54,60.69,75000.0,37.911,37.9736,37.8735,37.9673,75000.0
2008-09-04 12:10:00,60.69,60.7,60.51,60.54,41600.0,37.9673,37.9736,37.8547,37.8735,41600.0
2008-09-04 12:15:00,60.53,60.61,60.51,60.51,42400.0,37.8672,37.9173,37.8547,37.8547,42400.0
2008-09-04 12:20:00,60.52,60.71,60.52,60.64,63100.0,37.861,37.9798,37.861,37.936,63100.0
2008-09-04 12:25:00,60.62,60.67,60.55,60.66,42200.0,37.9235,37.9548,37.8797,37.9485,42200.0
2008-09-04 12:30:00,60.65,60.68,60.58,60.64,42700.0,37.9423,37.9611,37.8985,37.936,42700.0
2008-09-04 12:35:00,60.66,60.72,60.65,60.69,24000.0,37.9485,37.9861,37.9423,37.9673,24000.0
2008-09-04 12:40:00,60.7,60.71,60.56,60.6,46500.0,37.9736,37.9798,37.886,37.911,46500.0
2008-09-04 12:45:00,60.61,60.61,60.43,60.45,115400.0,37.9173,37.9173,37.8047,37.8172,115400.0
2008-09-04 12:50:00,60.45,60.53,60.44,60.48,98800.0,37.8172,37.8672,37.8109,37.8359,98800.0
2008-09-04 12:55:00,60.49,60.53,60.48,60.51,50500.0,37.8422,37.8672,37.8359,37.8547,50500.0
2008-09-04 13:00:00,60.51,60.57,60.49,60.5,31900.0,37.8547,37.8922,37.8422,37.8484,31900.0
2008-09-04 13:05:00,60.5,60.5,60.4,60.45,48100.0,37.8484,37.8484,37.7859,37.8172,48100.0
2008-09-04 13:10:00,60.45,60.51,60.41,60.41,47700.0,37.8172,37.8547,37.7921,37.7921,47700.0
2008-09-04 13:15:00,60.42,60.49,60.41,60.48,67300.0,37.7984,37.8422,37.7921,37.8359,67300.0
2008-09-04 13:20:00,60.49,60.5,60.41,60.42,43000.0,37.8422,37.8484,37.7921,37.7984,43000.0
2008-09-04 13:25:00,60.41,60.45,60.37,60.39,95000.0,37.7921,37.8172,37.7671,37.7796,95000.0
2008-09-04 13:30:00,60.4,60.44,60.35,60.36,64200.0,37.7859,37.8109,37.7546,37.7609,64200.0
2008-09-04 13:35:00,60.37,60.52,60.36,60.5,70500.0,37.7671,37.861,37.7609,37.8484,70500.0
2008-09-04 13:40:00,60.5,60.52,60.46,60.5,25300.0,37.8484,37.861,37.8234,37.8484,25300.0
2008-09-04 13:45:00,60.5,60.51,60.4,60.44,41000.0,37.8484,37.8547,37.7859,37.8109,41000.0
2008-09-04 13:50:00,60.43,60.44,60.37,60.42,35000.0,37.8047,37.8109,37.7671,37.7984,35000.0
2008-09-04 13:55:00,60.41,60.56,60.41,60.55,52500.0,37.7921,37.886,37.7921,37.8797,52500.0
2008-09-04 14:00:00,60.55,60.56,60.48,60.49,51500.0,37.8797,37.886,37.8359,37.8422,51500.0
2008-09-04 14:05:00,60.49,60.5,60.36,60.36,46100.0,37.8422,37.8484,37.7609,37.7609,46100.0
2008-09-04 14:10:00,60.37,60.41,60.22,60.35,114800.0,37.7671,37.7921,37.6733,37.7546,114800.0
2008-09-04 14:15:00,60.35,60.38,60.26,60.28,66600.0,37.7546,37.7734,37.6983,37.7108,66600.0
2008-09-04 14:20:00,60.29,60.4,60.23,60.3,84500.0,37.7171,37.7859,37.6795,37.7233,84500.0
2008-09-04 14:25:00,60.31,60.51,60.31,60.43,68300.0,37.7296,37.8547,37.7296,37.8047,68300.0
2008-09-04 14:30:00,60.43,60.43,60.3,60.31,41300.0,37.8047,37.8047,37.7233,37.7296,41300.0
2008-09-04 14:35:00,60.32,60.38,60.29,60.38,41900.0,37.7358,37.7734,37.7171,37.7734,41900.0
2008-09-04 14:40:00,60.38,60.4,60.32,60.38,44800.0,37.7734,37.7859,37.7358,37.7734,44800.0
2008-09-04 14:45:00,60.37,60.37,60.24,60.26,66100.0,37.7671,37.7671,37.6858,37.6983,66100.0
2008-09-04 14:50:00,60.25,60.33,60.21,60.29,94100.0,37.692,37.7421,37.667,37.7171,94100.0
2008-09-04 14:55:00,60.29,60.37,60.27,60.36,97300.0,37.7171,37.7671,37.7046,37.7609,97300.0
2008-09-04 15:00:00,60.36,60.42,60.35,60.36,103600.0,37.7609,37.7984,37.7546,37.7609,103600.0
2008-09-04 15:05:00,60.36,60.72,60.32,60.32,98000.0,37.7609,37.9861,37.7358,37.7358,98000.0
2008-09-04 15:10:00,60.33,60.45,60.31,60.31,103700.0,37.7421,37.8172,37.7296,37.7296,103700.0
2008-09-04 15:15:00,60.32,60.41,60.25,60.29,104100.0,37.7358,37.7921,37.692,37.7171,104100.0
2008-09-04 15:20:00,60.27,60.3,60.16,60.28,126700.0,37.7046,37.7233,37.6357,37.7108,126700.0
2008-09-04 15:25:00,60.28,60.34,60.25,60.3,130400.0,37.7108,37.7484,37.692,37.7233,130400.0
2008-09-04 15:30:00,60.29,60.36,60.25,60.32,166400.0,37.7171,37.7609,37.692,37.7358,166400.0
2008-09-04 15:35:00,60.33,60.34,60.21,60.23,164500.0,37.7421,37.7484,37.667,37.6795,164500.0
2008-09-04 15:40:00,60.24,60.24,60.08,60.11,290900.0,37.6858,37.6858,37.5857,37.6045,290900.0
2008-09-04 15:45:00,60.11,60.17,60.04,60.08,262100.0,37.6045,37.642,37.5607,37.5857,262100.0
2008-09-04 15:50:00,60.06,60.15,60.02,60.12,301200.0,37.5732,37.6295,37.5482,37.6107,301200.0
2008-09-04 15:55:00,60.12,60.13,59.96,60.05,403500.0,37.6107,37.617,37.5106,37.5669,403500.0
2008-09-05 09:30:00,59.79,60.26,59.69,60.1,467500.0,37.4043,37.6983,37.3417,37.5982,467500.0
2008-09-05 09:35:00,60.1,60.4,59.96,59.97,154000.0,37.5982,37.7859,37.5106,37.5169,154000.0
2008-09-05 09:40:00,59.96,60.28,59.87,60.25,198900.0,37.5106,37.7108,37.4543,37.692,198900.0
2008-09-05 09:45:00,60.27,60.41,60.15,60.15,179700.0,37.7046,37.7921,37.6295,37.6295,179700.0
2008-09-05 09:50:00,60.15,60.18,59.94,60.09,130300.0,37.6295,37.6483,37.4981,37.592,130300.0
2008-09-05 09:55:00,60.1,60.25,60.01,60.02,140200.0,37.5982,37.692,37.5419,37.5482,140200.0
2008-09-05 10:00:00,60.02,60.07,59.87,59.97,164300.0,37.5482,37.5794,37.4543,37.5169,164300.0
2008-09-05 10:05:00,59.97,59.98,59.72,59.84,115700.0,37.5169,37.5231,37.3605,37.4356,115700.0
2008-09-05 10:10:00,59.83,60.0,59.64,59.69,111100.0,37.4293,37.5356,37.3104,37.3417,111100.0
2008-09-05 10:15:00,59.69,59.79,59.62,59.67,83600.0,37.3417,37.4043,37.2979,37.3292,83600.0
2008-09-05 10:20:00,59.67,59.75,59.64,59.64,93100.0,37.3292,37.3792,37.3104,37.3104,93100.0
2008-09-05 10:25:00,59.65,59.72,59.63,59.63,121600.0,37.3167,37.3605,37.3042,37.3042,121600.0
2008-09-05 10:30:00,59.63,59.7,59.6,59.7,115800.0,37.3042,37.348,37.2854,37.348,115800.0
2008-09-05 10:35:00,59.71,59.89,59.71,59.89,150800.0,37.3542,37.4668,37.3542,37.4668,150800.0
2008-09-05 10:40:00,59.89,60.1,59.84,60.1,185800.0,37.4668,37.5982,37.4356,37.5982,185800.0
2008-09-05 10:45:00,60.11,60.16,59.89,60.0,177800.0,37.6045,37.6357,37.4668,37.5356,177800.0
2008-09-05 10:50:00,60.01,60.01,59.83,59.89,60900.0,37.5419,37.5419,37.4293,37.4668,60900.0
2008-09-05 10:55:00,59.9,59.93,59.63,59.66,92800.0,37.4731,37.4919,37.3042,37.3229,92800.0
2008-09-05 11:00:00,59.67,59.78,59.56,59.61,107900.0,37.3292,37.398,37.2604,37.2917,107900.0
2008-09-05 11:05:00,59.63,59.75,59.6,59.71,98900.0,37.3042,37.3792,37.2854,37.3542,98900.0
2008-09-05 11:10:00,59.72,59.73,59.6,59.67,64300.0,37.3605,37.3667,37.2854,37.3292,64300.0
2008-09-05 11:15:00,59.67,59.77,59.61,59.62,72200.0,37.3292,37.3918,37.2917,37.2979,72200.0
2008-09-05 11:20:00,59.62,59.86,59.61,59.83,79300.0,37.2979,37.4481,37.2917,37.4293,79300.0
2008-09-05 11:25:00,59.83,60.08,59.82,60.06,85200.0,37.4293,37.5857,37.423,37.5732,85200.0
2008-09-05 11:30:00,60.06,60.06,59.93,59.98,54800.0,37.5732,37.5732,37.4919,37.5231,54800.0
2008-09-05 11:35:00,59.98,59.98,59.87,59.89,86100.0,37.5231,37.5231,37.4543,37.4668,86100.0
2008-09-05 11:40:00,59.9,60.0,59.9,59.98,135200.0,37.4731,37.5356,37.4731,37.5231,135200.0
2008-09-05 11:45:00,59.98,60.1,59.96,60.1,94000.0,37.5231,37.5982,37.5106,37.5982,94000.0
2008-09-05 11:50:00,60.1,60.36,60.06,60.36,112300.0,37.5982,37.7609,37.5732,37.7609,112300.0
2008-09-05 11:55:00,60.36,60.47,60.11,60.12,182200.0,37.7609,37.8297,37.6045,37.6107,182200.0
2008-09-05 12:00:00,60.12,60.27,60.07,60.11,113800.0,37.6107,37.7046,37.5794,37.6045,113800.0
2008-09-05 12:05:00,60.1,60.15,60.07,60.08,96500.0,37.5982,37.6295,37.5794,37.5857,96500.0
2008-09-05 12:10:00,60.08,60.14,60.02,60.06,79700.0,37.5857,37.6232,37.5482,37.5732,79700.0
2008-09-05 12:15:00,60.06,60.12,60.0,60.02,47500.0,37.5732,37.6107,37.5356,37.5482,47500.0
2008-09-05 12:20:00,60.03,60.09,59.97,60.02,62400.0,37.5544,37.592,37.5169,37.5482,62400.0
2008-09-05 12:25:00,60.03,60.12,60.03,60.1,77100.0,37.5544,37.6107,37.5544,37.5982,77100.0
2008-09-05 12:30:00,60.1,60.3,60.01,60.01,71500.0,37.5982,37.7233,37.5419,37.5419,71500.0
2008-09-05 12:35:00,60.01,60.12,59.99,60.07,85200.0,37.5419,37.6107,37.5294,37.5794,85200.0
2008-09-05 12:40:00,60.07,60.09,59.97,60.09,57700.0,37.5794,37.592,37.5169,37.592,57700.0
2008-09-05 12:45:00,60.09,60.27,60.09,60.18,89600.0,37.592,37.7046,37.592,37.6483,89600.0
2008-09-05 12:50:00,60.16,60.18,60.01,60.12,132900.0,37.6357,37.6483,37.5419,37.6107,132900.0
2008-09-05 12:55:00,60.11,60.12,59.96,60.01,49500.0,37.6045,37.6107,37.5106,37.5419,49500.0
2008-09-05 13:00:00,60.01,60.06,59.97,59.99,47400.0,37.5419,37.5732,37.5169,37.5294,47400.0
2008-09-05 13:05:00,59.99,60.18,59.99,60.08,114100.0,37.5294,37.6483,37.5294,37.5857,114100.0
2008-09-05 13:10:00,60.06,60.1,60.02,60.08,55300.0,37.5732,37.5982,37.5482,37.5857,55300.0
2008-09-05 13:15:00,60.09,60.11,59.99,60.03,81500.0,37.592,37.6045,37.5294,37.5544,81500.0
2008-09-05 13:20:00,60.03,60.06,59.99,60.05,88900.0,37.5544,37.5732,37.5294,37.5669,88900.0
2008-09-05 13:25:00,60.06,60.1,60.03,60.07,46300.0,37.5732,37.5982,37.5544,37.5794,46300.0
2008-09-05 13:30:00,60.06,60.13,60.04,60.12,89900.0,37.5732,37.617,37.5607,37.6107,89900.0
2008-09-05 13:35:00,60.11,60.14,59.88,59.89,137100.0,37.6045,37.6232,37.4606,37.4668,137100.0
2008-09-05 13:40:00,59.88,59.99,59.88,59.9,149200.0,37.4606,37.5294,37.4606,37.4731,149200.0
2008-09-05 13:45:00,59.91,59.91,59.72,59.83,101200.0,37.4793,37.4793,37.3605,37.4293,101200.0
2008-09-05 13:50:00,59.82,59.84,59.74,59.83,57100.0,37.423,37.4356,37.373,37.4293,57100.0
2008-09-05 13:55:00,59.84,59.92,59.84,59.88,79700.0,37.4356,37.4856,37.4356,37.4606,79700.0
2008-09-05 14:00:00,59.88,59.9,59.67,59.72,64700.0,37.4606,37.4731,37.3292,37.3605,64700.0
2008-09-05 14:05:00,59.72,59.84,59.72,59.81,54100.0,37.3605,37.4356,37.3605,37.4168,54100.0
2008-09-05 14:10:00,59.8,59.93,59.71,59.92,54100.0,37.4105,37.4919,37.3542,37.4856,54100.0
2008-09-05 14:15:00,59.93,59.93,59.78,59.88,99900.0,37.4919,37.4919,37.398,37.4606,99900.0
2008-09-05 14:20:00,59.88,60.06,59.87,59.92,99700.0,37.4606,37.5732,37.4543,37.4856,99700.0
2008-09-05 14:25:00,59.9,60.01,59.89,60.0,40900.0,37.4731,37.5419,37.4668,37.5356,40900.0
2008-09-05 14:30:00,60.0,60.02,59.88,59.95,79800.0,37.5356,37.5482,37.4606,37.5044,79800.0
2008-09-05 14:35:00,59.95,60.0,59.89,59.91,92800.0,37.5044,37.5356,37.4668,37.4793,92800.0
2008-09-05 14:40:00,59.9,60.05,59.9,60.01,76000.0,37.4731,37.5669,37.4731,37.5419,76000.0
2008-09-05 14:45:00,60.0,60.03,59.93,60.0,47400.0,37.5356,37.5544,37.4919,37.5356,47400.0
2008-09-05 14:50:00,60.0,60.07,59.99,60.06,84600.0,37.5356,37.5794,37.5294,37.5732,84600.0
2008-09-05 14:55:00,60.06,60.11,60.01,60.04,72000.0,37.5732,37.6045,37.5419,37.5607,72000.0
2008-09-05 15:00:00,60.05,60.1,59.96,60.0,109700.0,37.5669,37.5982,37.5106,37.5356,109700.0
2008-09-05 15:05:00,60.01,60.03,59.93,60.02,102600.0,37.5419,37.5544,37.4919,37.5482,102600.0
2008-09-05 15:10:00,60.01,60.01,59.91,59.98,60200.0,37.5419,37.5419,37.4793,37.5231,60200.0
2008-09-05 15:15:00,59.98,60.1,59.96,60.09,94800.0,37.5231,37.5982,37.5106,37.592,94800.0
2008-09-05 15:20:00,60.08,60.13,60.03,60.08,93100.0,37.5857,37.617,37.5544,37.5857,93100.0
2008-09-05 15:25:00,60.09,60.16,60.08,60.1,102100.0,37.592,37.6357,37.5857,37.5982,102100.0
2008-09-05 15:30:00,60.1,60.19,60.05,60.17,189500.0,37.5982,37.6545,37.5669,37.642,189500.0
2008-09-05 15:35:00,60.17,60.2,60.11,60.18,96700.0,37.642,37.6608,37.6045,37.6483,96700.0
2008-09-05 15:40:00,60.18,60.27,60.09,60.23,174900.0,37.6483,37.7046,37.592,37.6795,174900.0
2008-09-05 15:45:00,60.24,60.31,60.17,60.21,163100.0,37.6858,37.7296,37.642,37.667,163100.0
2008-09-05 15:50:00,60.22,60.47,60.21,60.36,237600.0,37.6733,37.8297,37.667,37.7609,237600.0
2008-09-05 15:55:00,60.36,60.45,60.27,60.3,320400.0,37.7609,37.8172,37.7046,37.7233,320400.0
2008-09-08 09:30:00,61.26,62.0,61.26,61.52,442700.0,38.3239,38.7868,38.3239,38.4866,442700.0
2008-09-08 09:35:00,61.52,61.83,61.3,61.45,187400.0,38.4866,38.6805,38.3489,38.4428,187400.0
2008-09-08 09:40:00,61.46,61.75,61.33,61.42,147700.0,38.449,38.6304,38.3677,38.424,147700.0
2008-09-08 09:45:00,61.42,61.75,61.37,61.66,153000.0,38.424,38.6304,38.3927,38.5741,153000.0
2008-09-08 09:50:00,61.66,61.67,61.5,61.56,170300.0,38.5741,38.5804,38.474,38.5116,170300.0
2008-09-08 09:55:00,61.56,61.8,61.52,61.73,159500.0,38.5116,38.6617,38.4866,38.6179,159500.0
2008-09-08 10:00:00,61.72,61.74,61.54,61.72,148100.0,38.6117,38.6242,38.4991,38.6117,148100.0
2008-09-08 10:05:00,61.72,61.8,61.67,61.79,133900.0,38.6117,38.6617,38.5804,38.6555,133900.0
2008-09-08 10:10:00,61.79,61.81,61.62,61.68,138500.0,38.6555,38.668,38.5491,38.5866,138500.0
2008-09-08 10:15:00,61.68,61.7,61.53,61.64,98900.0,38.5866,38.5992,38.4928,38.5616,98900.0
2008-09-08 10:20:00,61.65,61.78,61.59,61.77,80800.0,38.5679,38.6492,38.5303,38.6429,80800.0
2008-09-08 10:25:00,61.77,61.8,61.67,61.72,177600.0,38.6429,38.6617,38.5804,38.6117,177600.0
2008-09-08 10:30:00,61.73,61.82,61.62,61.65,100300.0,38.6179,38.6742,38.5491,38.5679,100300.0
2008-09-08 10:35:00,61.64,61.66,61.58,61.6,154900.0,38.5616,38.5741,38.5241,38.5366,154900.0
2008-09-08 10:40:00,61.6,61.66,61.48,61.49,155000.0,38.5366,38.5741,38.4615,38.4678,155000.0
2008-09-08 10:45:00,61.51,61.53,61.49,61.5,50900.0,38.4803,38.4928,38.4678,38.474,50900.0
2008-09-08 10:50:00,61.5,61.51,61.32,61.35,108600.0,38.474,38.4803,38.3614,38.3802,108600.0
2008-09-08 10:55:00,61.35,61.47,61.18,61.18,114800.0,38.3802,38.4553,38.2738,38.2738,114800.0
2008-09-08 11:00:00,61.19,61.3,60.93,61.27,294800.0,38.2801,38.3489,38.1175,38.3302,294800.0
2008-09-08 11:05:00,61.27,61.57,61.23,61.3,175500.0,38.3302,38.5178,38.3051,38.3489,175500.0
2008-09-08 11:10:00,61.3,61.63,61.3,61.59,119800.0,38.3489,38.5554,38.3489,38.5303,119800.0
2008-09-08 11:15:00,61.59,61.6,61.45,61.52,55600.0,38.5303,38.5366,38.4428,38.4866,55600.0
2008-09-08 11:20:00,61.52,61.67,61.49,61.65,75400.0,38.4866,38.5804,38.4678,38.5679,75400.0
2008-09-08 11:25:00,61.65,61.68,61.36,61.4,93000.0,38.5679,38.5866,38.3865,38.4115,93000.0
2008-09-08 11:30:00,61.4,61.47,61.27,61.33,133800.0,38.4115,38.4553,38.3302,38.3677,133800.0
2008-09-08 11:35:00,61.32,61.45,61.29,61.44,93000.0,38.3614,38.4428,38.3427,38.4365,93000.0
2008-09-08 11:40:00,61.44,61.54,61.24,61.35,83700.0,38.4365,38.4991,38.3114,38.3802,83700.0
2008-09-08 11:45:00,61.35,61.49,61.28,61.44,126300.0,38.3802,38.4678,38.3364,38.4365,126300.0
2008-09-08 11:50:00,61.44,61.55,61.33,61.37,76500.0,38.4365,38.5053,38.3677,38.3927,76500.0
2008-09-08 11:55:00,61.39,61.55,61.21,61.54,99500.0,38.4052,38.5053,38.2926,38.4991,99500.0
2008-09-08 12:00:00,61.53,61.56,61.42,61.47,99200.0,38.4928,38.5116,38.424,38.4553,99200.0
2008-09-08 12:05:00,61.47,61.52,61.38,61.44,58100.0,38.4553,38.4866,38.399,38.4365,58100.0
2008-09-08 12:10:00,61.44,61.44,61.2,61.4,98000.0,38.4365,38.4365,38.2864,38.4115,98000.0
2008-09-08 12:15:00,61.41,61.59,61.4,61.57,66000.0,38.4177,38.5303,38.4115,38.5178,66000.0
2008-09-08 12:20:00,61.58,61.66,61.58,61.63,52300.0,38.5241,38.5741,38.5241,38.5554,52300.0
2008-09-08 12:25:00,61.62,61.75,61.62,61.72,90400.0,38.5491,38.6304,38.5491,38.6117,90400.0
2008-09-08 12:30:00,61.71,61.77,61.66,61.66,111800.0,38.6054,38.6429,38.5741,38.5741,111800.0
2008-09-08 12:35:00,61.65,61.65,61.47,61.51,84600.0,38.5679,38.5679,38.4553,38.4803,84600.0
2008-09-08 12:40:00,61.51,61.6,61.44,61.44,90500.0,38.4803,38.5366,38.4365,38.4365,90500.0
2008-09-08 12:45:00,61.44,61.6,61.42,61.48,51700.0,38.4365,38.5366,38.424,38.4615,51700.0
2008-09-08 12:50:00,61.48,61.54,61.42,61.53,113500.0,38.4615,38.4991,38.424,38.4928,113500.0
2008-09-08 12:55:00,61.53,61.67,61.52,61.53,45800.0,38.4928,38.5804,38.4866,38.4928,45800.0
2008-09-08 13:00:00,61.53,61.62,61.5,61.52,40100.0,38.4928,38.5491,38.474,38.4866,40100.0
2008-09-08 13:05:00,61.51,61.54,61.32,61.37,56700.0,38.4803,38.4991,38.3614,38.3927,56700.0
2008-09-08 13:10:00,61.37,61.63,61.36,61.61,63700.0,38.3927,38.5554,38.3865,38.5429,63700.0
2008-09-08 13:15:00,61.6,61.65,61.54,61.63,54800.0,38.5366,38.5679,38.4991,38.5554,54800.0
2008-09-08 13:20:00,61.62,61.72,61.58,61.67,91500.0,38.5491,38.6117,38.5241,38.5804,91500.0
2008-09-08 13:25:00,61.68,61.71,61.57,61.66,56000.0,38.5866,38.6054,38.5178,38.5741,56000.0
2008-09-08 13:30:00,61.64,61.67,61.43,61.49,52300.0,38.5616,38.5804,38.4302,38.4678,52300.0
2008-09-08 13:35:00,61.5,61.62,61.39,61.42,63100.0,38.474,38.5491,38.4052,38.424,63100.0
2008-09-08 13:40:00,61.42,61.57,61.35,61.57,75100.0,38.424,38.5178,38.3802,38.5178,75100.0
2008-09-08 13:45:00,61.56,61.61,61.49,61.49,27700.0,38.5116,38.5429,38.4678,38.4678,27700.0
2008-09-08 13:50:00,61.5,61.5,61.34,61.38,68700.0,38.474,38.474,38.3739,38.399,68700.0
2008-09-08 13:55:00,61.38,61.45,61.31,61.33,127600.0,38.399,38.4428,38.3552,38.3677,127600.0
2008-09-08 14:00:00,61.32,61.64,61.24,61.55,86000.0,38.3614,38.5616,38.3114,38.5053,86000.0
2008-09-08 14:05:00,61.57,61.66,61.47,61.5,85200.0,38.5178,38.5741,38.4553,38.474,85200.0
2008-09-08 14:10:00,61.52,61.61,61.42,61.58,98000.0,38.4866,38.5429,38.424,38.5241,98000.0
2008-09-08 14:15:00,61.57,61.59,61.44,61.48,36000.0,38.5178,38.5303,38.4365,38.4615,36000.0
2008-09-08 14:20:00,61.49,61.64,61.42,61.59,77800.0,38.4678,38.5616,38.424,38.5303,77800.0
2008-09-08 14:25:00,61.57,61.61,61.5,61.6,38200.0,38.5178,38.5429,38.474,38.5366,38200.0
2008-09-08 14:30:00,61.59,61.65,61.51,61.61,88400.0,38.5303,38.5679,38.4803,38.5429,88400.0
2008-09-08 14:35:00,61.62,61.75,61.59,61.72,104500.0,38.5491,38.6304,38.5303,38.6117,104500.0
2008-09-08 14:40:00,61.72,61.72,61.59,61.69,39600.0,38.6117,38.6117,38.5303,38.5929,39600.0
2008-09-08 14:45:00,61.69,61.78,61.61,61.61,134500.0,38.5929,38.6492,38.5429,38.5429,134500.0
2008-09-08 14:50:00,61.61,61.76,61.6,61.76,53700.0,38.5429,38.6367,38.5366,38.6367,53700.0
2008-09-08 14:55:00,61.75,61.76,61.65,61.74,77300.0,38.6304,38.6367,38.5679,38.6242,77300.0
2008-09-08 15:00:00,61.74,61.76,61.68,61.71,69600.0,38.6242,38.6367,38.5866,38.6054,69600.0
2008-09-08 15:05:00,61.71,61.75,61.59,61.65,103600.0,38.6054,38.6304,38.5303,38.5679,103600.0
2008-09-08 15:10:00,61.65,61.87,61.61,61.86,151900.0,38.5679,38.7055,38.5429,38.6993,151900.0
2008-09-08 15:15:00,61.86,61.92,61.82,61.9,187800.0,38.6993,38.7368,38.6742,38.7243,187800.0
2008-09-08 15:20:00,61.89,62.0,61.89,61.99,176900.0,38.718,38.7868,38.718,38.7806,176900.0
2008-09-08 15:25:00,62.0,62.14,61.98,62.05,195400.0,38.7868,38.8744,38.7743,38.8181,195400.0
2008-09-08 15:30:00,62.06,62.27,62.05,62.2,163000.0,38.8244,38.9557,38.8181,38.912,163000.0
2008-09-08 15:35:00,62.2,62.35,62.19,62.35,199400.0,38.912,39.0058,38.9057,39.0058,199400.0
2008-09-08 15:40:00,62.34,62.38,62.27,62.37,295300.0,38.9995,39.0246,38.9557,39.0183,295300.0
2008-09-08 15:45:00,62.37,62.5,62.34,62.45,329100.0,39.0183,39.0996,38.9995,39.0684,329100.0
2008-09-08 15:50:00,62.45,62.46,62.37,62.4,225800.0,39.0684,39.0746,39.0183,39.0371,225800.0
2008-09-08 15:55:00,62.4,62.46,62.32,62.46,394300.0,39.0371,39.0746,38.987,39.0746,394300.0
2008-09-09 09:30:00,63.0,63.5,62.99,63.24,427500.0,39.4124,39.7252,39.4062,39.5626,427500.0
2008-09-09 09:35:00,63.28,63.48,63.05,63.43,379500.0,39.5876,39.7127,39.4437,39.6814,379500.0
2008-09-09 09:40:00,63.4,63.92,63.3,63.85,452500.0,39.6627,39.988,39.6001,39.9442,452500.0
2008-09-09 09:45:00,63.86,63.94,63.72,63.9,374800.0,39.9504,40.0005,39.8629,39.9755,374800.0
2008-09-09 09:50:00,63.9,64.2,63.73,64.16,490100.0,39.9755,40.1631,39.8691,40.1381,490100.0
2008-09-09 09:55:00,64.17,64.36,64.08,64.34,439100.0,40.1444,40.2632,40.0881,40.2507,439100.0
2008-09-09 10:00:00,64.34,64.56,64.28,64.51,632500.0,40.2507,40.3884,40.2132,40.3571,632500.0
2008-09-09 10:05:00,64.5,64.65,64.24,64.32,445500.0,40.3508,40.4447,40.1882,40.2382,445500.0
2008-09-09 10:10:00,64.33,64.6,64.16,64.34,479200.0,40.2445,40.4134,40.1381,40.2507,479200.0
2008-09-09 10:15:00,64.31,64.48,64.02,64.13,333300.0,40.232,40.3383,40.0505,40.1194,333300.0
2008-09-09 10:20:00,64.13,64.28,64.1,64.14,241100.0,40.1194,40.2132,40.1006,40.1256,241100.0
2008-09-09 10:25:00,64.14,64.3,63.83,63.98,290400.0,40.1256,40.2257,39.9317,40.0255,290400.0
2008-09-09 10:30:00,63.87,63.91,63.77,63.86,246100.0,39.9567,39.9817,39.8941,39.9504,246100.0
2008-09-09 10:35:00,63.85,64.02,63.83,63.97,123400.0,39.9442,40.0505,39.9317,40.0193,123400.0
2008-09-09 10:40:00,63.98,64.1,63.95,64.01,120000.0,40.0255,40.1006,40.0067,40.0443,120000.0
2008-09-09 10:45:00,64.02,64.12,63.81,63.88,157600.0,40.0505,40.1131,39.9192,39.963,157600.0
2008-09-09 10:50:00,63.87,63.93,63.68,63.78,269100.0,39.9567,39.9942,39.8378,39.9004,269100.0
2008-09-09 10:55:00,63.78,63.98,63.72,63.93,175200.0,39.9004,40.0255,39.8629,39.9942,175200.0
2008-09-09 11:00:00,63.93,63.97,63.82,63.93,169500.0,39.9942,40.0193,39.9254,39.9942,169500.0
2008-09-09 11:05:00,63.92,63.94,63.8,63.8,125400.0,39.988,40.0005,39.9129,39.9129,125400.0
2008-09-09 11:10:00,63.81,63.82,63.55,63.57,193900.0,39.9192,39.9254,39.7565,39.769,193900.0
2008-09-09 11:15:00,63.57,63.79,63.53,63.78,178000.0,39.769,39.9067,39.744,39.9004,178000.0
2008-09-09 11:20:00,63.78,63.95,63.72,63.77,121800.0,39.9004,40.0067,39.8629,39.8941,121800.0
2008-09-09 11:25:00,63.77,63.93,63.74,63.92,79700.0,39.8941,39.9942,39.8754,39.988,79700.0
2008-09-09 11:30:00,63.93,63.94,63.8,63.92,87300.0,39.9942,40.0005,39.9129,39.988,87300.0
2008-09-09 11:35:00,63.91,64.12,63.84,64.03,147300.0,39.9817,40.1131,39.9379,40.0568,147300.0
2008-09-09 11:40:00,64.03,64.06,63.88,63.97,80600.0,40.0568,40.0756,39.963,40.0193,80600.0
2008-09-09 11:45:00,63.95,64.06,63.85,63.93,125300.0,40.0067,40.0756,39.9442,39.9942,125300.0
2008-09-09 11:50:00,63.95,64.03,63.84,64.02,74000.0,40.0067,40.0568,39.9379,40.0505,74000.0
2008-09-09 11:55:00,64.01,64.02,63.8,63.82,67200.0,40.0443,40.0505,39.9129,39.9254,67200.0
2008-09-09 12:00:00,63.82,63.89,63.78,63.85,108600.0,39.9254,39.9692,39.9004,39.9442,108600.0
2008-09-09 12:05:00,63.86,63.9,63.83,63.88,66500.0,39.9504,39.9755,39.9317,39.963,66500.0
2008-09-09 12:10:00,63.87,63.93,63.79,63.88,91300.0,39.9567,39.9942,39.9067,39.963,91300.0
2008-09-09 12:15:00,63.88,63.97,63.87,63.93,132200.0,39.963,40.0193,39.9567,39.9942,132200.0
2008-09-09 12:20:00,63.94,64.25,63.92,64.07,128300.0,40.0005,40.1944,39.988,40.0818,128300.0
2008-09-09 12:25:00,64.08,64.16,63.95,63.97,73900.0,40.0881,40.1381,40.0067,40.0193,73900.0
2008-09-09 12:30:00,63.97,64.11,63.86,64.05,66200.0,40.0193,40.1068,39.9504,40.0693,66200.0
2008-09-09 12:35:00,64.02,64.18,63.99,64.07,78200.0,40.0505,40.1506,40.0318,40.0818,78200.0
2008-09-09 12:40:00,64.07,64.14,64.0,64.06,135100.0,40.0818,40.1256,40.038,40.0756,135100.0
2008-09-09 12:45:00,64.06,64.17,64.04,64.04,173000.0,40.0756,40.1444,40.063,40.063,173000.0
2008-09-09 12:50:00,64.04,64.07,63.86,63.9,84500.0,40.063,40.0818,39.9504,39.9755,84500.0
2008-09-09 12:55:00,63.9,63.98,63.87,63.97,35800.0,39.9755,40.0255,39.9567,40.0193,35800.0
2008-09-09 13:00:00,63.98,64.14,63.93,64.11,71200.0,40.0255,40.1256,39.9942,40.1068,71200.0
2008-09-09 13:05:00,64.11,64.11,63.93,63.96,61600.0,40.1068,40.1068,39.9942,40.013,61600.0
2008-09-09 13:10:00,63.97,64.0,63.83,63.88,86000.0,40.0193,40.038,39.9317,39.963,86000.0
2008-09-09 13:15:00,63.89,64.01,63.86,64.0,60500.0,39.9692,40.0443,39.9504,40.038,60500.0
2008-09-09 13:20:00,63.99,64.05,63.89,63.91,98500.0,40.0318,40.0693,39.9692,39.9817,98500.0
2008-09-09 13:25:00,63.91,63.91,63.69,63.7,94800.0,39.9817,39.9817,39.8441,39.8503,94800.0
2008-09-09 13:30:00,63.7,63.83,63.6,63.82,109000.0,39.8503,39.9317,39.7878,39.9254,109000.0
2008-09-09 13:35:00,63.81,63.87,63.68,63.86,58800.0,39.9192,39.9567,39.8378,39.9504,58800.0
2008-09-09 13:40:00,63.86,63.88,63.67,63.85,92200.0,39.9504,39.963,39.8316,39.9442,92200.0
2008-09-09 13:45:00,63.85,63.86,63.53,63.55,126400.0,39.9442,39.9504,39.744,39.7565,126400.0
2008-09-09 13:50:00,63.56,63.66,63.55,63.62,109800.0,39.7628,39.8253,39.7565,39.8003,109800.0
2008-09-09 13:55:00,63.62,63.65,63.6,63.62,67100.0,39.8003,39.8191,39.7878,39.8003,67100.0
2008-09-09 14:00:00,63.6,63.75,63.6,63.72,124000.0,39.7878,39.8816,39.7878,39.8629,124000.0
2008-09-09 14:05:00,63.72,63.72,63.56,63.69,71200.0,39.8629,39.8629,39.7628,39.8441,71200.0
2008-09-09 14:10:00,63.68,63.7,63.55,63.66,81200.0,39.8378,39.8503,39.7565,39.8253,81200.0
2008-09-09 14:15:00,63.66,63.69,63.47,63.54,101300.0,39.8253,39.8441,39.7065,39.7503,101300.0
2008-09-09 14:20:00,63.54,63.64,63.44,63.62,72500.0,39.7503,39.8128,39.6877,39.8003,72500.0
2008-09-09 14:25:00,63.63,63.81,63.59,63.71,88500.0,39.8066,39.9192,39.7815,39.8566,88500.0
2008-09-09 14:30:00,63.71,63.71,63.44,63.44,96700.0,39.8566,39.8566,39.6877,39.6877,96700.0
2008-09-09 14:35:00,63.44,63.58,63.44,63.51,86500.0,39.6877,39.7753,39.6877,39.7315,86500.0
2008-09-09 14:40:00,63.52,63.66,63.5,63.65,99300.0,39.7377,39.8253,39.7252,39.8191,99300.0
2008-09-09 14:45:00,63.65,63.75,63.48,63.73,155300.0,39.8191,39.8816,39.7127,39.8691,155300.0
2008-09-09 14:50:00,63.72,63.74,63.62,63.63,99000.0,39.8629,39.8754,39.8003,39.8066,99000.0
2008-09-09 14:55:00,63.63,63.65,63.42,63.57,115000.0,39.8066,39.8191,39.6752,39.769,115000.0
2008-09-09 15:00:00,63.58,63.63,63.44,63.53,190700.0,39.7753,39.8066,39.6877,39.744,190700.0
2008-09-09 15:05:00,63.53,63.71,63.5,63.59,118400.0,39.744,39.8566,39.7252,39.7815,118400.0
2008-09-09 15:10:00,63.59,63.66,63.56,63.63,121500.0,39.7815,39.8253,39.7628,39.8066,121500.0
2008-09-09 15:15:00,63.63,63.66,63.44,63.45,139700.0,39.8066,39.8253,39.6877,39.6939,139700.0
2008-09-09 15:20:00,63.43,63.64,63.43,63.58,106800.0,39.6814,39.8128,39.6814,39.7753,106800.0
2008-09-09 15:25:00,63.59,63.72,63.58,63.72,145400.0,39.7815,39.8629,39.7753,39.8629,145400.0
2008-09-09 15:30:00,63.72,63.82,63.67,63.69,178200.0,39.8629,39.9254,39.8316,39.8441,178200.0
2008-09-09 15:35:00,63.7,63.71,63.56,63.66,222900.0,39.8503,39.8566,39.7628,39.8253,222900.0
2008-09-09 15:40:00,63.66,63.67,63.37,63.44,280700.0,39.8253,39.8316,39.6439,39.6877,280700.0
2008-09-09 15:45:00,63.45,63.53,63.35,63.37,196900.0,39.6939,39.744,39.6314,39.6439,196900.0
2008-09-09 15:50:00,63.37,63.48,63.37,63.42,360700.0,39.6439,39.7127,39.6439,39.6752,360700.0
2008-09-09 15:55:00,63.42,63.45,63.18,63.23,426200.0,39.6752,39.6939,39.525,39.5563,426200.0
2008-09-10 09:30:00,63.38,63.5,62.93,62.96,273400.0,39.6502,39.7252,39.3686,39.3874,273400.0
2008-09-10 09:35:00,62.97,63.03,62.85,62.9,177100.0,39.3937,39.4312,39.3186,39.3499,177100.0
2008-09-10 09:40:00,62.9,63.42,62.88,63.3,176000.0,39.3499,39.6752,39.3374,39.6001,176000.0
2008-09-10 09:45:00,63.29,63.48,63.07,63.2,127800.0,39.5939,39.7127,39.4562,39.5375,127800.0
2008-09-10 09:50:00,63.21,63.29,63.06,63.15,139900.0,39.5438,39.5939,39.45,39.5063,139900.0
2008-09-10 09:55:00,63.15,63.2,63.01,63.02,113900.0,39.5063,39.5375,39.4187,39.4249,113900.0
2008-09-10 10:00:00,63.02,63.42,63.02,63.29,120900.0,39.4249,39.6752,39.4249,39.5939,120900.0
2008-09-10 10:05:00,63.3,63.31,63.05,63.06,84400.0,39.6001,39.6064,39.4437,39.45,84400.0
2008-09-10 10:10:00,63.05,63.07,62.75,62.84,144400.0,39.4437,39.4562,39.256,39.3123,144400.0
2008-09-10 10:15:00,62.84,62.89,62.74,62.8,112600.0,39.3123,39.3436,39.2498,39.2873,112600.0
2008-09-10 10:20:00,62.79,62.89,62.77,62.85,57700.0,39.2811,39.3436,39.2685,39.3186,57700.0
2008-09-10 10:25:00,62.84,62.9,62.8,62.88,71000.0,39.3123,39.3499,39.2873,39.3374,71000.0
2008-09-10 10:30:00,62.89,62.94,62.77,62.77,88500.0,39.3436,39.3749,39.2685,39.2685,88500.0
2008-09-10 10:35:00,62.77,63.09,62.67,62.97,156300.0,39.2685,39.4687,39.206,39.3937,156300.0
2008-09-10 10:40:00,62.99,63.02,62.88,62.95,49400.0,39.4062,39.4249,39.3374,39.3812,49400.0
2008-09-10 10:45:00,62.95,63.08,62.84,62.89,76300.0,39.3812,39.4625,39.3123,39.3436,76300.0
2008-09-10 10:50:00,62.88,62.97,62.8,62.86,65700.0,39.3374,39.3937,39.2873,39.3248,65700.0
2008-09-10 10:55:00,62.85,62.91,62.76,62.79,60800.0,39.3186,39.3561,39.2623,39.2811,60800.0
2008-09-10 11:00:00,62.79,62.91,62.59,62.82,126900.0,39.2811,39.3561,39.1559,39.2998,126900.0
2008-09-10 11:05:00,62.82,62.95,62.77,62.84,100100.0,39.2998,39.3812,39.2685,39.3123,100100.0
2008-09-10 11:10:00,62.84,62.94,62.78,62.89,83800.0,39.3123,39.3749,39.2748,39.3436,83800.0
2008-09-10 11:15:00,62.86,63.03,62.81,63.03,81300.0,39.3248,39.4312,39.2936,39.4312,81300.0
2008-09-10 11:20:00,63.02,63.09,62.94,63.08,77200.0,39.4249,39.4687,39.3749,39.4625,77200.0
2008-09-10 11:25:00,63.06,63.12,62.99,63.1,95900.0,39.45,39.4875,39.4062,39.475,95900.0
2008-09-10 11:30:00,63.1,63.45,63.08,63.39,198700.0,39.475,39.6939,39.4625,39.6564,198700.0
2008-09-10 11:35:00,63.39,63.5,63.31,63.39,93800.0,39.6564,39.7252,39.6064,39.6564,93800.0
2008-09-10 11:40:00,63.39,63.6,63.35,63.44,102800.0,39.6564,39.7878,39.6314,39.6877,102800.0
2008-09-10 11:45:00,63.44,63.51,63.4,63.51,68900.0,39.6877,39.7315,39.6627,39.7315,68900.0
2008-09-10 11:50:00,63.51,63.62,63.38,63.44,89400.0,39.7315,39.8003,39.6502,39.6877,89400.0
2008-09-10 11:55:00,63.42,63.51,63.31,63.41,84300.0,39.6752,39.7315,39.6064,39.6689,84300.0
2008-09-10 12:00:00,63.41,63.55,63.31,63.48,61400.0,39.6689,39.7565,39.6064,39.7127,61400.0
2008-09-10 12:05:00,63.48,63.76,63.47,63.6,80600.0,39.7127,39.8879,39.7065,39.7878,80600.0
2008-09-10 12:10:00,63.6,63.67,63.52,63.52,47100.0,39.7878,39.8316,39.7377,39.7377,47100.0
2008-09-10 12:15:00,63.52,63.66,63.51,63.61,53700.0,39.7377,39.8253,39.7315,39.794,53700.0
2008-09-10 12:20:00,63.6,63.77,63.57,63.61,52200.0,39.7878,39.8941,39.769,39.794,52200.0
2008-09-10 12:25:00,63.58,63.63,63.55,63.58,26500.0,39.7753,39.8066,39.7565,39.7753,26500.0
2008-09-10 12:30:00,63.59,63.65,63.55,63.6,56900.0,39.7815,39.8191,39.7565,39.7878,56900.0
2008-09-10 12:35:00,63.59,63.66,63.56,63.64,106300.0,39.7815,39.8253,39.7628,39.8128,106300.0
2008-09-10 12:40:00,63.64,63.68,63.55,63.55,52500.0,39.8128,39.8378,39.7565,39.7565,52500.0
2008-09-10 12:45:00,63.57,63.64,63.51,63.64,77000.0,39.769,39.8128,39.7315,39.8128,77000.0
2008-09-10 12:50:00,63.64,63.7,63.58,63.65,59200.0,39.8128,39.8503,39.7753,39.8191,59200.0
2008-09-10 12:55:00,63.65,63.69,63.56,63.62,51600.0,39.8191,39.8441,39.7628,39.8003,51600.0
2008-09-10 13:00:00,63.62,63.62,63.52,63.6,39000.0,39.8003,39.8003,39.7377,39.7878,39000.0
2008-09-10 13:05:00,63.59,63.62,63.44,63.45,40600.0,39.7815,39.8003,39.6877,39.6939,40600.0
2008-09-10 13:10:00,63.45,63.54,63.4,63.46,58000.0,39.6939,39.7503,39.6627,39.7002,58000.0
2008-09-10 13:15:00,63.44,63.54,63.43,63.43,34000.0,39.6877,39.7503,39.6814,39.6814,34000.0
2008-09-10 13:20:00,63.45,63.53,63.44,63.49,50900.0,39.6939,39.744,39.6877,39.719,50900.0
2008-09-10 13:25:00,63.5,63.52,63.39,63.41,54800.0,39.7252,39.7377,39.6564,39.6689,54800.0
2008-09-10 13:30:00,63.42,63.52,63.39,63.49,48500.0,39.6752,39.7377,39.6564,39.719,48500.0
2008-09-10 13:35:00,63.48,63.7,63.47,63.63,113800.0,39.7127,39.8503,39.7065,39.8066,113800.0
2008-09-10 13:40:00,63.65,63.67,63.59,63.61,47800.0,39.8191,39.8316,39.7815,39.794,47800.0
2008-09-10 13:45:00,63.62,63.7,63.55,63.62,38700.0,39.8003,39.8503,39.7565,39.8003,38700.0
2008-09-10 13:50:00,63.64,63.67,63.51,63.64,50500.0,39.8128,39.8316,39.7315,39.8128,50500.0
2008-09-10 13:55:00,63.65,63.68,63.46,63.48,43800.0,39.8191,39.8378,39.7002,39.7127,43800.0
2008-09-10 14:00:00,63.48,63.57,63.47,63.52,65500.0,39.7127,39.769,39.7065,39.7377,65500.0
2008-09-10 14:05:00,63.51,63.7,63.44,63.69,76300.0,39.7315,39.8503,39.6877,39.8441,76300.0
2008-09-10 14:10:00,63.69,63.7,63.63,63.68,88500.0,39.8441,39.8503,39.8066,39.8378,88500.0
2008-09-10 14:15:00,63.68,63.74,63.61,63.66,88600.0,39.8378,39.8754,39.794,39.8253,88600.0
2008-09-10 14:20:00,63.67,63.69,63.52,63.56,86300.0,39.8316,39.8441,39.7377,39.7628,86300.0
2008-09-10 14:25:00,63.57,63.65,63.52,63.55,70800.0,39.769,39.8191,39.7377,39.7565,70800.0
2008-09-10 14:30:00,63.54,63.64,63.52,63.59,189200.0,39.7503,39.8128,39.7377,39.7815,189200.0
2008-09-10 14:35:00,63.59,63.68,63.52,63.59,88000.0,39.7815,39.8378,39.7377,39.7815,88000.0
2008-09-10 14:40:00,63.59,63.63,63.53,63.6,30700.0,39.7815,39.8066,39.744,39.7878,30700.0
2008-09-10 14:45:00,63.59,63.64,63.54,63.58,55500.0,39.7815,39.8128,39.7503,39.7753,55500.0
2008-09-10 14:50:00,63.59,63.61,63.41,63.44,58900.0,39.7815,39.794,39.6689,39.6877,58900.0
2008-09-10 14:55:00,63.45,63.45,63.31,63.42,81800.0,39.6939,39.6939,39.6064,39.6752,81800.0
2008-09-10 15:00:00,63.44,63.58,63.42,63.43,119500.0,39.6877,39.7753,39.6752,39.6814,119500.0
2008-09-10 15:05:00,63.43,63.61,63.43,63.46,166300.0,39.6814,39.794,39.6814,39.7002,166300.0
2008-09-10 15:10:00,63.47,63.58,63.4,63.57,108800.0,39.7065,39.7753,39.6627,39.769,108800.0
2008-09-10 15:15:00,63.58,63.73,63.56,63.62,193100.0,39.7753,39.8691,39.7628,39.8003,193100.0
2008-09-10 15:20:00,63.61,63.65,63.48,63.54,96200.0,39.794,39.8191,39.7127,39.7503,96200.0
2008-09-10 15:25:00,63.55,63.57,63.4,63.46,106100.0,39.7565,39.769,39.6627,39.7002,106100.0
2008-09-10 15:30:00,63.47,63.57,63.44,63.46,93500.0,39.7065,39.769,39.6877,39.7002,93500.0
2008-09-10 15:35:00,63.47,63.47,63.24,63.25,109500.0,39.7065,39.7065,39.5626,39.5688,109500.0
2008-09-10 15:40:00,63.24,63.31,63.14,63.31,187600.0,39.5626,39.6064,39.5,39.6064,187600.0
2008-09-10 15:45:00,63.31,63.32,63.1,63.19,253600.0,39.6064,39.6126,39.475,39.5313,253600.0
2008-09-10 15:50:00,63.19,63.22,63.1,63.14,288700.0,39.5313,39.5501,39.475,39.5,288700.0
2008-09-10 15:55:00,63.13,63.21,63.0,63.16,389900.0,39.4938,39.5438,39.4124,39.5125,389900.0
2008-09-11 09:30:00,62.56,62.98,62.26,62.67,230600.0,39.1372,39.3999,38.9495,39.206,230600.0
2008-09-11 09:35:00,62.64,62.81,62.51,62.6,64400.0,39.1872,39.2936,39.1059,39.1622,64400.0
2008-09-11 09:40:00,62.61,62.65,62.49,62.54,100100.0,39.1684,39.1935,39.0934,39.1247,100100.0
2008-09-11 09:45:00,62.55,62.82,62.53,62.79,88900.0,39.1309,39.2998,39.1184,39.2811,88900.0
2008-09-11 09:50:00,62.8,62.95,62.77,62.89,81800.0,39.2873,39.3812,39.2685,39.3436,81800.0
2008-09-11 09:55:00,62.88,62.91,62.72,62.86,96300.0,39.3374,39.3561,39.2373,39.3248,96300.0
2008-09-11 10:00:00,62.84,63.2,62.83,63.19,86900.0,39.3123,39.5375,39.3061,39.5313,86900.0
2008-09-11 10:05:00,63.2,63.27,63.19,63.26,97000.0,39.5375,39.5813,39.5313,39.5751,97000.0
2008-09-11 10:10:00,63.23,63.39,63.19,63.27,186800.0,39.5563,39.6564,39.5313,39.5813,186800.0
2008-09-11 10:15:00,63.27,63.37,63.27,63.3,76400.0,39.5813,39.6439,39.5813,39.6001,76400.0
2008-09-11 10:20:00,63.3,63.44,63.29,63.35,112200.0,39.6001,39.6877,39.5939,39.6314,112200.0
2008-09-11 10:25:00,63.36,63.36,63.23,63.26,138500.0,39.6376,39.6376,39.5563,39.5751,138500.0
2008-09-11 10:30:00,63.26,63.44,63.26,63.35,250400.0,39.5751,39.6877,39.5751,39.6314,250400.0
2008-09-11 10:35:00,63.35,63.7,63.33,63.67,265600.0,39.6314,39.8503,39.6189,39.8316,265600.0
2008-09-11 10:40:00,63.67,63.75,63.58,63.72,297400.0,39.8316,39.8816,39.7753,39.8629,297400.0
2008-09-11 10:45:00,63.72,63.83,63.68,63.81,120800.0,39.8629,39.9317,39.8378,39.9192,120800.0
2008-09-11 10:50:00,63.81,63.91,63.71,63.72,201100.0,39.9192,39.9817,39.8566,39.8629,201100.0
2008-09-11 10:55:00,63.71,63.8,63.56,63.65,161700.0,39.8566,39.9129,39.7628,39.8191,161700.0
2008-09-11 11:00:00,63.65,63.76,63.54,63.55,116200.0,39.8191,39.8879,39.7503,39.7565,116200.0
2008-09-11 11:05:00,63.55,63.77,63.52,63.57,167500.0,39.7565,39.8941,39.7377,39.769,167500.0
2008-09-11 11:10:00,63.57,63.61,63.45,63.49,103700.0,39.769,39.794,39.6939,39.719,103700.0
2008-09-11 11:15:00,63.51,63.68,63.45,63.48,78900.0,39.7315,39.8378,39.6939,39.7127,78900.0
2008-09-11 11:20:00,63.48,63.52,63.37,63.44,108400.0,39.7127,39.7377,39.6439,39.6877,108400.0
2008-09-11 11:25:00,63.45,63.59,63.39,63.58,47600.0,39.6939,39.7815,39.6564,39.7753,47600.0
2008-09-11 11:30:00,63.58,63.8,63.55,63.77,96500.0,39.7753,39.9129,39.7565,39.8941,96500.0
2008-09-11 11:35:00,63.77,63.78,63.66,63.67,85800.0,39.8941,39.9004,39.8253,39.8316,85800.0
2008-09-11 11:40:00,63.67,63.71,63.58,63.7,63100.0,39.8316,39.8566,39.7753,39.8503,63100.0
2008-09-11 11:45:00,63.68,63.7,63.57,63.64,46100.0,39.8378,39.8503,39.769,39.8128,46100.0
2008-09-11 11:50:00,63.64,63.84,63.63,63.77,78100.0,39.8128,39.9379,39.8066,39.8941,78100.0
2008-09-11 11:55:00,63.77,63.81,63.62,63.66,69600.0,39.8941,39.9192,39.8003,39.8253,69600.0
2008-09-11 12:00:00,63.68,63.9,63.68,63.73,103100.0,39.8378,39.9755,39.8378,39.8691,103100.0
2008-09-11 12:05:00,63.74,63.78,63.61,63.66,62800.0,39.8754,39.9004,39.794,39.8253,62800.0
2008-09-11 12:10:00,63.65,63.67,63.61,63.64,42600.0,39.8191,39.8316,39.794,39.8128,42600.0
2008-09-11 12:15:00,63.63,63.74,63.62,63.64,68300.0,39.8066,39.8754,39.8003,39.8128,68300.0
2008-09-11 12:20:00,63.64,63.65,63.58,63.58,53900.0,39.8128,39.8191,39.7753,39.7753,53900.0
2008-09-11 12:25:00,63.58,63.68,63.51,63.65,41300.0,39.7753,39.8378,39.7315,39.8191,41300.0
2008-09-11 12:30:00,63.64,63.82,63.51,63.82,147400.0,39.8128,39.9254,39.7315,39.9254,147400.0
2008-09-11 12:35:00,63.82,63.85,63.68,63.75,108900.0,39.9254,39.9442,39.8378,39.8816,108900.0
2008-09-11 12:40:00,63.74,63.85,63.62,63.83,126600.0,39.8754,39.9442,39.8003,39.9317,126600.0
2008-09-11 12:45:00,63.84,63.91,63.81,63.84,82500.0,39.9379,39.9817,39.9192,39.9379,82500.0
2008-09-11 12:50:00,63.84,63.91,63.74,63.84,72100.0,39.9379,39.9817,39.8754,39.9379,72100.0
2008-09-11 12:55:00,63.85,63.9,63.84,63.87,51900.0,39.9442,39.9755,39.9379,39.9567,51900.0
2008-09-11 13:00:00,63.87,63.97,63.85,63.96,152200.0,39.9567,40.0193,39.9442,40.013,152200.0
2008-09-11 13:05:00,63.96,63.98,63.73,63.78,161500.0,40.013,40.0255,39.8691,39.9004,161500.0
2008-09-11 13:10:00,63.8,63.9,63.77,63.87,76500.0,39.9129,39.9755,39.8941,39.9567,76500.0
2008-09-11 13:15:00,63.87,63.95,63.78,63.86,99700.0,39.9567,40.0067,39.9004,39.9504,99700.0
2008-09-11 13:20:00,63.87,63.93,63.83,63.87,106800.0,39.9567,39.9942,39.9317,39.9567,106800.0
2008-09-11 13:25:00,63.88,64.04,63.84,64.02,123800.0,39.963,40.063,39.9379,40.0505,123800.0
2008-09-11 13:30:00,64.01,64.24,64.01,64.18,150300.0,40.0443,40.1882,40.0443,40.1506,150300.0
2008-09-11 13:35:00,64.17,64.24,64.09,64.16,90800.0,40.1444,40.1882,40.0943,40.1381,90800.0
2008-09-11 13:40:00,64.16,64.23,64.03,64.17,83700.0,40.1381,40.1819,40.0568,40.1444,83700.0
2008-09-11 13:45:00,64.15,64.15,64.0,64.09,69900.0,40.1319,40.1319,40.038,40.0943,69900.0
2008-09-11 13:50:00,64.09,64.24,64.07,64.23,115000.0,40.0943,40.1882,40.0818,40.1819,115000.0
2008-09-11 13:55:00,64.24,64.24,64.1,64.21,94600.0,40.1882,40.1882,40.1006,40.1694,94600.0
2008-09-11 14:00:00,64.22,64.3,64.18,64.22,141700.0,40.1757,40.2257,40.1506,40.1757,141700.0
2008-09-11 14:05:00,64.22,64.32,64.21,64.24,123800.0,40.1757,40.2382,40.1694,40.1882,123800.0
2008-09-11 14:10:00,64.24,64.33,64.18,64.22,125600.0,40.1882,40.2445,40.1506,40.1757,125600.0
2008-09-11 14:15:00,64.22,64.33,64.17,64.21,214400.0,40.1757,40.2445,40.1444,40.1694,214400.0
2008-09-11 14:20:00,64.21,64.32,64.2,64.27,111400.0,40.1694,40.2382,40.1631,40.2069,111400.0
2008-09-11 14:25:00,64.27,64.28,64.16,64.19,84100.0,40.2069,40.2132,40.1381,40.1569,84100.0
2008-09-11 14:30:00,64.18,64.21,64.1,64.15,90900.0,40.1506,40.1694,40.1006,40.1319,90900.0
2008-09-11 14:35:00,64.15,64.22,64.13,64.21,114400.0,40.1319,40.1757,40.1194,40.1694,114400.0
2008-09-11 14:40:00,64.22,64.3,64.17,64.25,95000.0,40.1757,40.2257,40.1444,40.1944,95000.0
2008-09-11 14:45:00,64.25,64.42,64.25,64.42,141000.0,40.1944,40.3008,40.1944,40.3008,141000.0
2008-09-11 14:50:00,64.42,64.45,64.31,64.34,144700.0,40.3008,40.3195,40.232,40.2507,144700.0
2008-09-11 14:55:00,64.35,64.35,64.22,64.23,112800.0,40.257,40.257,40.1757,40.1819,112800.0
2008-09-11 15:00:00,64.23,64.3,64.15,64.2,117400.0,40.1819,40.2257,40.1319,40.1631,117400.0
2008-09-11 15:05:00,64.2,64.33,64.2,64.28,157200.0,40.1631,40.2445,40.1631,40.2132,157200.0
2008-09-11 15:10:00,64.29,64.31,64.11,64.13,129400.0,40.2194,40.232,40.1068,40.1194,129400.0
2008-09-11 15:15:00,64.13,64.18,63.95,63.97,204100.0,40.1194,40.1506,40.0067,40.0193,204100.0
2008-09-11 15:20:00,63.97,64.06,63.92,64.0,146200.0,40.0193,40.0756,39.988,40.038,146200.0
2008-09-11 15:25:00,64.01,64.09,63.86,63.9,182900.0,40.0443,40.0943,39.9504,39.9755,182900.0
2008-09-11 15:30:00,63.91,64.0,63.79,63.96,184300.0,39.9817,40.038,39.9067,40.013,184300.0
2008-09-11 15:35:00,63.97,64.0,63.88,64.0,171900.0,40.0193,40.038,39.963,40.038,171900.0
2008-09-11 15:40:00,63.99,64.22,63.93,64.2,231400.0,40.0318,40.1757,39.9942,40.1631,231400.0
2008-09-11 15:45:00,64.2,64.3,64.13,64.29,215100.0,40.1631,40.2257,40.1194,40.2194,215100.0
2008-09-11 15:50:00,64.29,64.36,64.25,64.31,258800.0,40.2194,40.2632,40.1944,40.232,258800.0
2008-09-11 15:55:00,64.32,64.64,64.31,64.58,510600.0,40.2382,40.4384,40.232,40.4009,510600.0
2008-09-12 09:30:00,64.12,64.19,63.63,63.91,218300.0,40.1131,40.1569,39.8066,39.9817,218300.0
2008-09-12 09:35:00,63.9,63.94,63.61,63.78,217400.0,39.9755,40.0005,39.794,39.9004,217400.0
2008-09-12 09:40:00,63.77,64.1,63.75,63.87,108200.0,39.8941,40.1006,39.8816,39.9567,108200.0
2008-09-12 09:45:00,63.9,63.94,63.77,63.88,107200.0,39.9755,40.0005,39.8941,39.963,107200.0
2008-09-12 09:50:00,63.87,63.93,63.71,63.85,113600.0,39.9567,39.9942,39.8566,39.9442,113600.0
2008-09-12 09:55:00,63.86,64.08,63.83,63.88,157400.0,39.9504,40.0881,39.9317,39.963,157400.0
2008-09-12 10:00:00,63.88,63.94,63.71,63.87,136300.0,39.963,40.0005,39.8566,39.9567,136300.0
2008-09-12 10:05:00,63.88,64.0,63.84,63.91,109200.0,39.963,40.038,39.9379,39.9817,109200.0
2008-09-12 10:10:00,63.91,63.94,63.73,63.73,123000.0,39.9817,40.0005,39.8691,39.8691,123000.0
2008-09-12 10:15:00,63.73,63.92,63.71,63.88,162000.0,39.8691,39.988,39.8566,39.963,162000.0
2008-09-12 10:20:00,63.87,63.97,63.75,63.94,111700.0,39.9567,40.0193,39.8816,40.0005,111700.0
2008-09-12 10:25:00,63.94,64.09,63.86,63.92,135700.0,40.0005,40.0943,39.9504,39.988,135700.0
2008-09-12 10:30:00,63.92,64.01,63.9,63.98,88900.0,39.988,40.0443,39.9755,40.0255,88900.0
2008-09-12 10:35:00,63.98,64.03,63.88,64.01,112700.0,40.0255,40.0568,39.963,40.0443,112700.0
2008-09-12 10:40:00,64.03,64.16,63.97,64.09,115000.0,40.0568,40.1381,40.0193,40.0943,115000.0
2008-09-12 10:45:00,64.1,64.28,64.01,64.23,145300.0,40.1006,40.2132,40.0443,40.1819,145300.0
2008-09-12 10:50:00,64.23,64.35,64.11,64.12,97200.0,40.1819,40.257,40.1068,40.1131,97200.0
2008-09-12 10:55:00,64.11,64.18,64.02,64.18,76600.0,40.1068,40.1506,40.0505,40.1506,76600.0
2008-09-12 11:00:00,64.18,64.3,64.12,64.27,129700.0,40.1506,40.2257,40.1131,40.2069,129700.0
2008-09-12 11:05:00,64.27,64.33,64.23,64.27,115700.0,40.2069,40.2445,40.1819,40.2069,115700.0
2008-09-12 11:10:00,64.27,64.38,64.22,64.37,56300.0,40.2069,40.2758,40.1757,40.2695,56300.0
2008-09-12 11:15:00,64.37,64.65,64.34,64.58,185900.0,40.2695,40.4447,40.2507,40.4009,185900.0
2008-09-12 11:20:00,64.57,64.85,64.57,64.8,203800.0,40.3946,40.5698,40.3946,40.5385,203800.0
2008-09-12 11:25:00,64.8,64.87,64.59,64.64,175700.0,40.5385,40.5823,40.4071,40.4384,175700.0
2008-09-12 11:30:00,64.64,64.66,64.52,64.63,109700.0,40.4384,40.4509,40.3633,40.4321,109700.0
2008-09-12 11:35:00,64.63,64.65,64.6,64.63,61100.0,40.4321,40.4447,40.4134,40.4321,61100.0
2008-09-12 11:40:00,64.63,64.65,64.53,64.57,95800.0,40.4321,40.4447,40.3696,40.3946,95800.0
2008-09-12 11:45:00,64.57,64.57,64.38,64.47,95500.0,40.3946,40.3946,40.2758,40.3321,95500.0
2008-09-12 11:50:00,64.46,64.51,64.3,64.31,77300.0,40.3258,40.3571,40.2257,40.232,77300.0
2008-09-12 11:55:00,64.32,64.35,64.24,64.31,85300.0,40.2382,40.257,40.1882,40.232,85300.0
2008-09-12 12:00:00,64.31,64.34,64.15,64.15,160300.0,40.232,40.2507,40.1319,40.1319,160300.0
2008-09-12 12:05:00,64.16,64.21,64.07,64.13,82200.0,40.1381,40.1694,40.0818,40.1194,82200.0
2008-09-12 12:10:00,64.13,64.21,64.09,64.14,48700.0,40.1194,40.1694,40.0943,40.1256,48700.0
2008-09-12 12:15:00,64.16,64.25,64.13,64.23,61900.0,40.1381,40.1944,40.1194,40.1819,61900.0
2008-09-12 12:20:00,64.23,64.24,64.08,64.08,58100.0,40.1819,40.1882,40.0881,40.0881,58100.0
2008-09-12 12:25:00,64.08,64.14,64.0,64.06,76300.0,40.0881,40.1256,40.038,40.0756,76300.0
2008-09-12 12:30:00,64.04,64.09,64.02,64.02,67100.0,40.063,40.0943,40.0505,40.0505,67100.0
2008-09-12 12:35:00,64.03,64.05,63.88,63.9,73000.0,40.0568,40.0693,39.963,39.9755,73000.0
2008-09-12 12:40:00,63.91,64.01,63.91,63.99,39000.0,39.9817,40.0443,39.9817,40.0318,39000.0
2008-09-12 12:45:00,63.98,63.99,63.76,63.92,120800.0,40.0255,40.0318,39.8879,39.988,120800.0
2008-09-12 12:50:00,63.93,63.96,63.8,63.81,86000.0,39.9942,40.013,39.9129,39.9192,86000.0
2008-09-12 12:55:00,63.8,63.91,63.78,63.88,74300.0,39.9129,39.9817,39.9004,39.963,74300.0
2008-09-12 13:00:00,63.87,64.0,63.87,63.94,62400.0,39.9567,40.038,39.9567,40.0005,62400.0
2008-09-12 13:05:00,63.94,63.94,63.8,63.85,38700.0,40.0005,40.0005,39.9129,39.9442,38700.0
2008-09-12 13:10:00,63.86,63.87,63.74,63.76,80800.0,39.9504,39.9567,39.8754,39.8879,80800.0
2008-09-12 13:15:00,63.77,63.93,63.77,63.92,92400.0,39.8941,39.9942,39.8941,39.988,92400.0
2008-09-12 13:20:00,63.94,64.02,63.85,63.87,114300.0,40.0005,40.0505,39.9442,39.9567,114300.0
2008-09-12 13:25:00,63.88,64.1,63.86,64.03,117900.0,39.963,40.1006,39.9504,40.0568,117900.0
2008-09-12 13:30:00,64.04,64.09,63.91,63.92,52200.0,40.063,40.0943,39.9817,39.988,52200.0
2008-09-12 13:35:00,63.92,63.93,63.73,63.75,126100.0,39.988,39.9942,39.8691,39.8816,126100.0
2008-09-12 13:40:00,63.75,63.89,63.7,63.87,109400.0,39.8816,39.9692,39.8503,39.9567,109400.0
2008-09-12 13:45:00,63.89,63.98,63.82,63.97,102800.0,39.9692,40.0255,39.9254,40.0193,102800.0
2008-09-12 13:50:00,63.97,63.98,63.81,63.88,74000.0,40.0193,40.0255,39.9192,39.963,74000.0
2008-09-12 13:55:00,63.89,63.95,63.83,63.95,46400.0,39.9692,40.0067,39.9317,40.0067,46400.0
2008-09-12 14:00:00,63.94,63.94,63.65,63.72,98800.0,40.0005,40.0005,39.8191,39.8629,98800.0
2008-09-12 14:05:00,63.72,63.81,63.66,63.7,66000.0,39.8629,39.9192,39.8253,39.8503,66000.0
2008-09-12 14:10:00,63.7,63.92,63.68,63.83,102500.0,39.8503,39.988,39.8378,39.9317,102500.0
2008-09-12 14:15:00,63.83,63.89,63.76,63.85,63100.0,39.9317,39.9692,39.8879,39.9442,63100.0
2008-09-12 14:20:00,63.84,64.03,63.8,63.92,112700.0,39.9379,40.0568,39.9129,39.988,112700.0
2008-09-12 14:25:00,63.93,63.93,63.69,63.73,79300.0,39.9942,39.9942,39.8441,39.8691,79300.0
2008-09-12 14:30:00,63.73,63.76,63.57,63.65,43600.0,39.8691,39.8879,39.769,39.8191,43600.0
2008-09-12 14:35:00,63.65,63.86,63.64,63.83,76100.0,39.8191,39.9504,39.8128,39.9317,76100.0
2008-09-12 14:40:00,63.83,63.98,63.8,63.94,72100.0,39.9317,40.0255,39.9129,40.0005,72100.0
2008-09-12 14:45:00,63.94,64.04,63.92,64.0,88900.0,40.0005,40.063,39.988,40.038,88900.0
2008-09-12 14:50:00,64.0,64.03,63.9,64.0,55800.0,40.038,40.0568,39.9755,40.038,55800.0
2008-09-12 14:55:00,64.01,64.23,63.73,64.13,108700.0,40.0443,40.1819,39.8691,40.1194,108700.0
2008-09-12 15:00:00,64.13,64.15,63.98,64.04,61900.0,40.1194,40.1319,40.0255,40.063,61900.0
2008-09-12 15:05:00,64.04,64.09,63.73,63.99,89900.0,40.063,40.0943,39.8691,40.0318,89900.0
2008-09-12 15:10:00,63.99,64.12,63.95,64.04,165000.0,40.0318,40.1131,40.0067,40.063,165000.0
2008-09-12 15:15:00,64.04,64.1,63.87,63.88,137400.0,40.063,40.1006,39.9567,39.963,137400.0
2008-09-12 15:20:00,63.89,64.01,63.83,63.99,126700.0,39.9692,40.0443,39.9317,40.0318,126700.0
2008-09-12 15:25:00,63.99,64.01,63.86,63.98,121300.0,40.0318,40.0443,39.9504,40.0255,121300.0
2008-09-12 15:30:00,63.97,64.06,63.88,63.91,172900.0,40.0193,40.0756,39.963,39.9817,172900.0
2008-09-12 15:35:00,63.9,63.9,63.8,63.85,140100.0,39.9755,39.9755,39.9129,39.9442,140100.0
2008-09-12 15:40:00,63.85,63.93,63.83,63.89,146300.0,39.9442,39.9942,39.9317,39.9692,146300.0
2008-09-12 15:45:00,63.9,64.0,63.87,63.9,143600.0,39.9755,40.038,39.9567,39.9755,143600.0
2008-09-12 15:50:00,63.91,64.03,63.89,63.99,166500.0,39.9817,40.0568,39.9692,40.0318,166500.0
2008-09-12 15:55:00,63.98,64.09,63.95,64.09,274700.0,40.0255,40.0943,40.0067,40.0943,274700.0
2008-09-15 09:30:00,63.73,63.89,63.08,63.88,250200.0,39.8691,39.9692,39.4625,39.963,250200.0
2008-09-15 09:35:00,63.85,63.96,63.55,63.59,180800.0,39.9442,40.013,39.7565,39.7815,180800.0
2008-09-15 09:40:00,63.6,63.88,63.39,63.77,175200.0,39.7878,39.963,39.6564,39.8941,175200.0
2008-09-15 09:45:00,63.77,63.99,63.53,63.55,110400.0,39.8941,40.0318,39.744,39.7565,110400.0
2008-09-15 09:50:00,63.55,63.72,63.31,63.56,146300.0,39.7565,39.8629,39.6064,39.7628,146300.0
2008-09-15 09:55:00,63.54,63.71,63.3,63.71,111400.0,39.7503,39.8566,39.6001,39.8566,111400.0
2008-09-15 10:00:00,63.66,64.0,63.57,64.0,154700.0,39.8253,40.038,39.769,40.038,154700.0
2008-09-15 10:05:00,64.0,64.12,63.96,64.02,105100.0,40.038,40.1131,40.013,40.0505,105100.0
2008-09-15 10:10:00,64.03,64.24,63.93,64.12,172000.0,40.0568,40.1882,39.9942,40.1131,172000.0
2008-09-15 10:15:00,64.12,64.2,63.85,63.94,118400.0,40.1131,40.1631,39.9442,40.0005,118400.0
2008-09-15 10:20:00,63.94,64.11,63.86,63.95,110900.0,40.0005,40.1068,39.9504,40.0067,110900.0
2008-09-15 10:25:00,63.96,64.14,63.95,64.13,139000.0,40.013,40.1256,40.0067,40.1194,139000.0
2008-09-15 10:30:00,64.14,64.44,64.03,64.38,178100.0,40.1256,40.3133,40.0568,40.2758,178100.0
2008-09-15 10:35:00,64.4,64.47,64.16,64.19,161900.0,40.2883,40.3321,40.1381,40.1569,161900.0
2008-09-15 10:40:00,64.19,64.31,64.16,64.28,98300.0,40.1569,40.232,40.1381,40.2132,98300.0
2008-09-15 10:45:00,64.29,64.45,64.2,64.38,122000.0,40.2194,40.3195,40.1631,40.2758,122000.0
2008-09-15 10:50:00,64.38,64.6,64.35,64.53,161500.0,40.2758,40.4134,40.257,40.3696,161500.0
2008-09-15 10:55:00,64.53,64.55,64.38,64.49,106000.0,40.3696,40.3821,40.2758,40.3446,106000.0
2008-09-15 11:00:00,64.49,64.62,64.45,64.45,160100.0,40.3446,40.4259,40.3195,40.3195,160100.0
2008-09-15 11:05:00,64.46,64.63,64.44,64.62,114000.0,40.3258,40.4321,40.3133,40.4259,114000.0
2008-09-15 11:10:00,64.62,64.73,64.58,64.71,124100.0,40.4259,40.4947,40.4009,40.4822,124100.0
2008-09-15 11:15:00,64.72,64.75,64.66,64.71,104700.0,40.4885,40.5072,40.4509,40.4822,104700.0
2008-09-15 11:20:00,64.7,64.81,64.64,64.69,113300.0,40.4759,40.5448,40.4384,40.4697,113300.0
2008-09-15 11:25:00,64.68,64.83,64.62,64.83,146400.0,40.4634,40.5573,40.4259,40.5573,146400.0
2008-09-15 11:30:00,64.83,64.85,64.66,64.7,89800.0,40.5573,40.5698,40.4509,40.4759,89800.0
2008-09-15 11:35:00,64.7,64.71,64.51,64.56,90000.0,40.4759,40.4822,40.3571,40.3884,90000.0
2008-09-15 11:40:00,64.57,64.63,64.51,64.59,87600.0,40.3946,40.4321,40.3571,40.4071,87600.0
2008-09-15 11:45:00,64.6,64.76,64.55,64.67,90200.0,40.4134,40.5135,40.3821,40.4572,90200.0
2008-09-15 11:50:00,64.66,64.76,64.65,64.7,85600.0,40.4509,40.5135,40.4447,40.4759,85600.0
2008-09-15 11:55:00,64.68,64.73,64.56,64.6,126100.0,40.4634,40.4947,40.3884,40.4134,126100.0
2008-09-15 12:00:00,64.61,64.86,64.53,64.76,120200.0,40.4196,40.576,40.3696,40.5135,120200.0
2008-09-15 12:05:00,64.76,64.79,64.62,64.65,93400.0,40.5135,40.5322,40.4259,40.4447,93400.0
2008-09-15 12:10:00,64.64,64.76,64.62,64.71,112100.0,40.4384,40.5135,40.4259,40.4822,112100.0
2008-09-15 12:15:00,64.68,64.75,64.63,64.73,97100.0,40.4634,40.5072,40.4321,40.4947,97100.0
2008-09-15 12:20:00,64.74,64.87,64.63,64.67,108100.0,40.501,40.5823,40.4321,40.4572,108100.0
2008-09-15 12:25:00,64.67,64.73,64.62,64.7,65200.0,40.4572,40.4947,40.4259,40.4759,65200.0
2008-09-15 12:30:00,64.7,64.75,64.68,64.7,58700.0,40.4759,40.5072,40.4634,40.4759,58700.0
2008-09-15 12:35:00,64.69,64.73,64.57,64.6,91400.0,40.4697,40.4947,40.3946,40.4134,91400.0
2008-09-15 12:40:00,64.59,64.63,64.52,64.62,95900.0,40.4071,40.4321,40.3633,40.4259,95900.0
2008-09-15 12:45:00,64.61,64.79,64.52,64.71,197500.0,40.4196,40.5322,40.3633,40.4822,197500.0
2008-09-15 12:50:00,64.7,64.81,64.66,64.76,157000.0,40.4759,40.5448,40.4509,40.5135,157000.0
2008-09-15 12:55:00,64.75,64.87,64.63,64.69,131600.0,40.5072,40.5823,40.4321,40.4697,131600.0
2008-09-15 13:00:00,64.69,64.8,64.66,64.78,63700.0,40.4697,40.5385,40.4509,40.526,63700.0
2008-09-15 13:05:00,64.78,64.81,64.66,64.66,100300.0,40.526,40.5448,40.4509,40.4509,100300.0
2008-09-15 13:10:00,64.68,64.74,64.63,64.64,93700.0,40.4634,40.501,40.4321,40.4384,93700.0
2008-09-15 13:15:00,64.64,64.68,64.51,64.56,59200.0,40.4384,40.4634,40.3571,40.3884,59200.0
2008-09-15 13:20:00,64.55,64.59,64.51,64.56,58700.0,40.3821,40.4071,40.3571,40.3884,58700.0
2008-09-15 13:25:00,64.54,64.56,64.33,64.49,114500.0,40.3758,40.3884,40.2445,40.3446,114500.0
2008-09-15 13:30:00,64.49,64.55,64.43,64.5,96700.0,40.3446,40.3821,40.307,40.3508,96700.0
2008-09-15 13:35:00,64.49,64.53,64.17,64.17,114900.0,40.3446,40.3696,40.1444,40.1444,114900.0
2008-09-15 13:40:00,64.17,64.4,64.12,64.19,155900.0,40.1444,40.2883,40.1131,40.1569,155900.0
2008-09-15 13:45:00,64.19,64.34,64.19,64.25,97300.0,40.1569,40.2507,40.1569,40.1944,97300.0
2008-09-15 13:50:00,64.27,64.31,64.16,64.2,93000.0,40.2069,40.232,40.1381,40.1631,93000.0
2008-09-15 13:55:00,64.2,64.45,64.16,64.42,112800.0,40.1631,40.3195,40.1381,40.3008,112800.0
2008-09-15 14:00:00,64.42,64.6,64.38,64.48,136700.0,40.3008,40.4134,40.2758,40.3383,136700.0
2008-09-15 14:05:00,64.51,64.53,64.26,64.29,98200.0,40.3571,40.3696,40.2007,40.2194,98200.0
2008-09-15 14:10:00,64.28,64.43,64.23,64.33,92300.0,40.2132,40.307,40.1819,40.2445,92300.0
2008-09-15 14:15:00,64.33,64.65,64.32,64.5,136900.0,40.2445,40.4447,40.2382,40.3508,136900.0
2008-09-15 14:20:00,64.5,64.51,64.31,64.41,93000.0,40.3508,40.3571,40.232,40.2945,93000.0
2008-09-15 14:25:00,64.4,64.46,64.33,64.41,96900.0,40.2883,40.3258,40.2445,40.2945,96900.0
2008-09-15 14:30:00,64.41,64.41,64.18,64.18,84200.0,40.2945,40.2945,40.1506,40.1506,84200.0
2008-09-15 14:35:00,64.19,64.32,64.19,64.21,101100.0,40.1569,40.2382,40.1569,40.1694,101100.0
2008-09-15 14:40:00,64.21,64.27,64.02,64.04,178900.0,40.1694,40.2069,40.0505,40.063,178900.0
2008-09-15 14:45:00,64.03,64.06,63.91,64.05,97600.0,40.0568,40.0756,39.9817,40.0693,97600.0
2008-09-15 14:50:00,64.05,64.13,63.95,64.08,121900.0,40.0693,40.1194,40.0067,40.0881,121900.0
2008-09-15 14:55:00,64.08,64.1,63.96,64.05,71400.0,40.0881,40.1006,40.013,40.0693,71400.0
2008-09-15 15:00:00,64.05,64.07,63.86,63.94,125900.0,40.0693,40.0818,39.9504,40.0005,125900.0
2008-09-15 15:05:00,63.92,64.01,63.8,63.92,139400.0,39.988,40.0443,39.9129,39.988,139400.0
2008-09-15 15:10:00,63.92,64.04,63.85,63.98,134600.0,39.988,40.063,39.9442,40.0255,134600.0
2008-09-15 15:15:00,63.98,64.01,63.79,63.82,112700.0,40.0255,40.0443,39.9067,39.9254,112700.0
2008-09-15 15:20:00,63.81,63.85,63.62,63.66,187400.0,39.9192,39.9442,39.8003,39.8253,187400.0
2008-09-15 15:25:00,63.66,63.85,63.54,63.71,205900.0,39.8253,39.9442,39.7503,39.8566,205900.0
2008-09-15 15:30:00,63.7,64.07,63.66,63.95,264500.0,39.8503,40.0818,39.8253,40.0067,264500.0
2008-09-15 15:35:00,63.95,64.0,63.78,63.96,180700.0,40.0067,40.038,39.9004,40.013,180700.0
2008-09-15 15:40:00,63.96,64.04,63.79,63.86,308300.0,40.013,40.063,39.9067,39.9504,308300.0
2008-09-15 15:45:00,63.86,63.9,63.77,63.84,199900.0,39.9504,39.9755,39.8941,39.9379,199900.0
2008-09-15 15:50:00,63.85,63.86,63.7,63.85,372600.0,39.9442,39.9504,39.8503,39.9442,372600.0
2008-09-15 15:55:00,63.85,63.9,63.75,63.76,379500.0,39.9442,39.9755,39.8816,39.8879,379500.0
2008-09-16 09:30:00,63.19,64.95,63.11,63.9,332900.0,39.5313,40.6323,39.4812,39.9755,332900.0
2008-09-16 09:35:00,63.91,64.5,63.79,64.26,242000.0,39.9817,40.3508,39.9067,40.2007,242000.0
2008-09-16 09:40:00,64.25,64.65,64.25,64.6,187800.0,40.1944,40.4447,40.1944,40.4134,187800.0
2008-09-16 09:45:00,64.62,64.8,64.61,64.77,186200.0,40.4259,40.5385,40.4196,40.5197,186200.0
2008-09-16 09:50:00,64.77,64.77,64.27,64.32,143300.0,40.5197,40.5197,40.2069,40.2382,143300.0
2008-09-16 09:55:00,64.31,64.34,63.98,64.0,164200.0,40.232,40.2507,40.0255,40.038,164200.0
2008-09-16 10:00:00,63.99,64.08,63.91,64.05,215400.0,40.0318,40.0881,39.9817,40.0693,215400.0
2008-09-16 10:05:00,64.05,64.18,63.99,64.14,143200.0,40.0693,40.1506,40.0318,40.1256,143200.0
2008-09-16 10:10:00,64.1,64.34,64.03,64.3,186500.0,40.1006,40.2507,40.0568,40.2257,186500.0
2008-09-16 10:15:00,64.3,64.43,64.25,64.3,247700.0,40.2257,40.307,40.1944,40.2257,247700.0
2008-09-16 10:20:00,64.28,64.5,64.24,64.46,186700.0,40.2132,40.3508,40.1882,40.3258,186700.0
2008-09-16 10:25:00,64.46,64.73,64.37,64.68,220100.0,40.3258,40.4947,40.2695,40.4634,220100.0
2008-09-16 10:30:00,64.65,64.78,64.62,64.66,259600.0,40.4447,40.526,40.4259,40.4509,259600.0
2008-09-16 10:35:00,64.65,64.88,64.64,64.85,233000.0,40.4447,40.5885,40.4384,40.5698,233000.0
2008-09-16 10:40:00,64.86,64.9,64.77,64.8,221000.0,40.576,40.6011,40.5197,40.5385,221000.0
2008-09-16 10:45:00,64.79,64.83,64.68,64.83,125000.0,40.5322,40.5573,40.4634,40.5573,125000.0
2008-09-16 10:50:00,64.83,65.0,64.73,65.0,378500.0,40.5573,40.6636,40.4947,40.6636,378500.0
2008-09-16 10:55:00,64.99,65.08,64.79,64.83,388600.0,40.6574,40.7137,40.5322,40.5573,388600.0
2008-09-16 11:00:00,64.83,64.97,64.78,64.85,269500.0,40.5573,40.6449,40.526,40.5698,269500.0
2008-09-16 11:05:00,64.85,64.94,64.53,64.59,274900.0,40.5698,40.6261,40.3696,40.4071,274900.0
2008-09-16 11:10:00,64.57,64.64,64.36,64.56,186300.0,40.3946,40.4384,40.2632,40.3884,186300.0
2008-09-16 11:15:00,64.55,64.6,64.37,64.48,180100.0,40.3821,40.4134,40.2695,40.3383,180100.0
2008-09-16 11:20:00,64.48,64.56,64.23,64.39,185700.0,40.3383,40.3884,40.1819,40.282,185700.0
2008-09-16 11:25:00,64.39,64.55,64.35,64.42,120900.0,40.282,40.3821,40.257,40.3008,120900.0
2008-09-16 11:30:00,64.41,64.67,64.37,64.55,137900.0,40.2945,40.4572,40.2695,40.3821,137900.0
2008-09-16 11:35:00,64.54,64.62,64.43,64.47,293000.0,40.3758,40.4259,40.307,40.3321,293000.0
2008-09-16 11:40:00,64.47,64.56,64.37,64.5,155900.0,40.3321,40.3884,40.2695,40.3508,155900.0
2008-09-16 11:45:00,64.49,64.56,64.38,64.47,123600.0,40.3446,40.3884,40.2758,40.3321,123600.0
2008-09-16 11:50:00,64.48,64.5,64.4,64.46,122700.0,40.3383,40.3508,40.2883,40.3258,122700.0
2008-09-16 11:55:00,64.45,64.59,64.36,64.53,160800.0,40.3195,40.4071,40.2632,40.3696,160800.0
2008-09-16 12:00:00,64.53,64.57,64.25,64.28,230200.0,40.3696,40.3946,40.1944,40.2132,230200.0
2008-09-16 12:05:00,64.27,64.38,64.2,64.3,160800.0,40.2069,40.2758,40.1631,40.2257,160800.0
2008-09-16 12:10:00,64.29,64.33,64.19,64.25,102900.0,40.2194,40.2445,40.1569,40.1944,102900.0
2008-09-16 12:15:00,64.25,64.4,64.21,64.34,191100.0,40.1944,40.2883,40.1694,40.2507,191100.0
2008-09-16 12:20:00,64.34,64.45,64.2,64.3,279700.0,40.2507,40.3195,40.1631,40.2257,279700.0
2008-09-16 12:25:00,64.3,64.4,64.21,64.28,196700.0,40.2257,40.2883,40.1694,40.2132,196700.0
2008-09-16 12:30:00,64.28,64.37,64.26,64.36,161400.0,40.2132,40.2695,40.2007,40.2632,161400.0
2008-09-16 12:35:00,64.35,64.37,64.29,64.33,115700.0,40.257,40.2695,40.2194,40.2445,115700.0
2008-09-16 12:40:00,64.32,64.34,64.19,64.27,141300.0,40.2382,40.2507,40.1569,40.2069,141300.0
2008-09-16 12:45:00,64.27,64.33,64.21,64.24,67000.0,40.2069,40.2445,40.1694,40.1882,67000.0
2008-09-16 12:50:00,64.24,64.27,64.22,64.24,88800.0,40.1882,40.2069,40.1757,40.1882,88800.0
2008-09-16 12:55:00,64.23,64.33,64.23,64.28,72500.0,40.1819,40.2445,40.1819,40.2132,72500.0
2008-09-16 13:00:00,64.28,64.3,64.14,64.19,146200.0,40.2132,40.2257,40.1256,40.1569,146200.0
2008-09-16 13:05:00,64.19,64.32,64.15,64.23,126000.0,40.1569,40.2382,40.1319,40.1819,126000.0
2008-09-16 13:10:00,64.22,64.31,64.21,64.26,98000.0,40.1757,40.232,40.1694,40.2007,98000.0
2008-09-16 13:15:00,64.26,64.26,64.19,64.21,81700.0,40.2007,40.2007,40.1569,40.1694,81700.0
2008-09-16 13:20:00,64.21,64.32,64.21,64.31,107800.0,40.1694,40.2382,40.1694,40.232,107800.0
2008-09-16 13:25:00,64.31,64.31,64.23,64.3,95200.0,40.232,40.232,40.1819,40.2257,95200.0
2008-09-16 13:30:00,64.3,64.31,64.27,64.29,74300.0,40.2257,40.232,40.2069,40.2194,74300.0
2008-09-16 13:35:00,64.29,64.31,64.22,64.25,133500.0,40.2194,40.232,40.1757,40.1944,133500.0
2008-09-16 13:40:00,64.25,64.29,64.24,64.27,88000.0,40.1944,40.2194,40.1882,40.2069,88000.0
2008-09-16 13:45:00,64.27,64.3,64.25,64.25,122200.0,40.2069,40.2257,40.1944,40.1944,122200.0
2008-09-16 13:50:00,64.26,64.27,64.19,64.25,71700.0,40.2007,40.2069,40.1569,40.1944,71700.0
2008-09-16 13:55:00,64.25,64.28,64.2,64.23,92400.0,40.1944,40.2132,40.1631,40.1819,92400.0
2008-09-16 14:00:00,64.22,64.23,64.14,64.19,104600.0,40.1757,40.1819,40.1256,40.1569,104600.0
2008-09-16 14:05:00,64.18,64.38,64.16,64.33,167800.0,40.1506,40.2758,40.1381,40.2445,167800.0
2008-09-16 14:10:00,64.34,64.52,64.01,64.17,271000.0,40.2507,40.3633,40.0443,40.1444,271000.0
2008-09-16 14:15:00,64.07,64.42,64.01,64.07,305300.0,40.0818,40.3008,40.0443,40.0818,305300.0
2008-09-16 14:20:00,64.08,64.21,63.71,63.93,168400.0,40.0881,40.1694,39.8566,39.9942,168400.0
2008-09-16 14:25:00,63.93,64.16,63.88,64.16,152000.0,39.9942,40.1381,39.963,40.1381,152000.0
2008-09-16 14:30:00,64.14,64.3,64.1,64.11,194700.0,40.1256,40.2257,40.1006,40.1068,194700.0
2008-09-16 14:35:00,64.1,64.76,64.05,64.56,539600.0,40.1006,40.5135,40.0693,40.3884,539600.0
2008-09-16 14:40:00,64.56,64.75,64.14,64.3,211100.0,40.3884,40.5072,40.1256,40.2257,211100.0
2008-09-16 14:45:00,64.32,64.6,64.21,64.35,195200.0,40.2382,40.4134,40.1694,40.257,195200.0
2008-09-16 14:50:00,64.33,64.47,64.19,64.28,193300.0,40.2445,40.3321,40.1569,40.2132,193300.0
2008-09-16 14:55:00,64.28,64.34,64.12,64.17,184100.0,40.2132,40.2507,40.1131,40.1444,184100.0
2008-09-16 15:00:00,64.15,64.27,64.15,64.25,173500.0,40.1319,40.2069,40.1319,40.1944,173500.0
2008-09-16 15:05:00,64.25,64.41,64.22,64.41,250200.0,40.1944,40.2945,40.1757,40.2945,250200.0
2008-09-16 15:10:00,64.39,64.45,64.3,64.45,285100.0,40.282,40.3195,40.2257,40.3195,285100.0
2008-09-16 15:15:00,64.44,64.64,64.44,64.53,181100.0,40.3133,40.4384,40.3133,40.3696,181100.0
2008-09-16 15:20:00,64.54,64.54,64.37,64.37,178400.0,40.3758,40.3758,40.2695,40.2695,178400.0
2008-09-16 15:25:00,64.37,64.46,64.23,64.23,166900.0,40.2695,40.3258,40.1819,40.1819,166900.0
2008-09-16 15:30:00,64.24,64.35,64.17,64.22,144000.0,40.1882,40.257,40.1444,40.1757,144000.0
2008-09-16 15:35:00,64.22,64.41,64.2,64.33,204900.0,40.1757,40.2945,40.1631,40.2445,204900.0
2008-09-16 15:40:00,64.34,64.4,64.19,64.33,240600.0,40.2507,40.2883,40.1569,40.2445,240600.0
2008-09-16 15:45:00,64.33,64.47,64.26,64.32,312500.0,40.2445,40.3321,40.2007,40.2382,312500.0
2008-09-16 15:50:00,64.31,64.45,64.21,64.28,253100.0,40.232,40.3195,40.1694,40.2132,253100.0
2008-09-16 15:55:00,64.29,64.39,64.22,64.3,360600.0,40.2194,40.282,40.1757,40.2257,360600.0
2008-09-17 09:30:00,63.87,64.16,63.56,63.93,277200.0,39.9567,40.1381,39.7628,39.9942,277200.0
2008-09-17 09:35:00,63.84,64.18,63.84,64.12,123500.0,39.9379,40.1506,39.9379,40.1131,123500.0
2008-09-17 09:40:00,64.11,64.82,64.03,64.16,183500.0,40.1068,40.551,40.0568,40.1381,183500.0
2008-09-17 09:45:00,64.17,64.57,64.14,64.48,175900.0,40.1444,40.3946,40.1256,40.3383,175900.0
2008-09-17 09:50:00,64.48,64.53,64.26,64.48,126700.0,40.3383,40.3696,40.2007,40.3383,126700.0
2008-09-17 09:55:00,64.47,64.59,64.09,64.15,140100.0,40.3321,40.4071,40.0943,40.1319,140100.0
2008-09-17 10:00:00,64.15,64.33,64.05,64.07,193500.0,40.1319,40.2445,40.0693,40.0818,193500.0
2008-09-17 10:05:00,64.05,64.11,63.91,64.06,121000.0,40.0693,40.1068,39.9817,40.0756,121000.0
2008-09-17 10:10:00,64.06,64.28,64.01,64.14,134300.0,40.0756,40.2132,40.0443,40.1256,134300.0
2008-09-17 10:15:00,64.11,64.21,64.08,64.12,120100.0,40.1068,40.1694,40.0881,40.1131,120100.0
2008-09-17 10:20:00,64.1,64.19,63.93,63.94,143000.0,40.1006,40.1569,39.9942,40.0005,143000.0
2008-09-17 10:25:00,63.95,64.13,63.9,64.07,108500.0,40.0067,40.1194,39.9755,40.0818,108500.0
2008-09-17 10:30:00,64.09,64.15,63.96,64.1,204800.0,40.0943,40.1319,40.013,40.1006,204800.0
2008-09-17 10:35:00,64.1,64.16,64.0,64.1,198800.0,40.1006,40.1381,40.038,40.1006,198800.0
2008-09-17 10:40:00,64.11,64.16,64.04,64.15,130000.0,40.1068,40.1381,40.063,40.1319,130000.0
2008-09-17 10:45:00,64.15,64.18,63.94,64.02,117100.0,40.1319,40.1506,40.0005,40.0505,117100.0
2008-09-17 10:50:00,64.01,64.15,63.95,64.15,88200.0,40.0443,40.1319,40.0067,40.1319,88200.0
2008-09-17 10:55:00,64.15,64.24,64.07,64.11,154800.0,40.1319,40.1882,40.0818,40.1068,154800.0
2008-09-17 11:00:00,64.12,64.25,64.08,64.15,135100.0,40.1131,40.1944,40.0881,40.1319,135100.0
2008-09-17 11:05:00,64.16,64.35,64.13,64.34,113100.0,40.1381,40.257,40.1194,40.2507,113100.0
2008-09-17 11:10:00,64.34,64.41,64.26,64.26,122000.0,40.2507,40.2945,40.2007,40.2007,122000.0
2008-09-17 11:15:00,64.27,64.5,64.26,64.46,112300.0,40.2069,40.3508,40.2007,40.3258,112300.0
2008-09-17 11:20:00,64.46,64.7,64.46,64.68,112400.0,40.3258,40.4759,40.3258,40.4634,112400.0
2008-09-17 11:25:00,64.68,64.71,64.35,64.46,164300.0,40.4634,40.4822,40.257,40.3258,164300.0
2008-09-17 11:30:00,64.48,64.5,64.19,64.3,207800.0,40.3383,40.3508,40.1569,40.2257,207800.0
2008-09-17 11:35:00,64.32,64.45,64.25,64.43,133800.0,40.2382,40.3195,40.1944,40.307,133800.0
2008-09-17 11:40:00,64.42,64.48,64.3,64.4,123000.0,40.3008,40.3383,40.2257,40.2883,123000.0
2008-09-17 11:45:00,64.4,64.55,64.36,64.39,114100.0,40.2883,40.3821,40.2632,40.282,114100.0
2008-09-17 11:50:00,64.41,64.48,64.31,64.41,112900.0,40.2945,40.3383,40.232,40.2945,112900.0
2008-09-17 11:55:00,64.4,64.46,64.21,64.29,131900.0,40.2883,40.3258,40.1694,40.2194,131900.0
2008-09-17 12:00:00,64.34,64.34,63.92,63.93,191300.0,40.2507,40.2507,39.988,39.9942,191300.0
2008-09-17 12:05:00,63.93,63.99,63.77,63.86,177900.0,39.9942,40.0318,39.8941,39.9504,177900.0
2008-09-17 12:10:00,63.86,63.98,63.82,63.94,118500.0,39.9504,40.0255,39.9254,40.0005,118500.0
2008-09-17 12:15:00,63.94,63.98,63.72,63.83,163100.0,40.0005,40.0255,39.8629,39.9317,163100.0
2008-09-17 12:20:00,63.83,63.94,63.72,63.76,127400.0,39.9317,40.0005,39.8629,39.8879,127400.0
2008-09-17 12:25:00,63.77,63.78,63.65,63.67,148800.0,39.8941,39.9004,39.8191,39.8316,148800.0
2008-09-17 12:30:00,63.66,63.93,63.65,63.9,111300.0,39.8253,39.9942,39.8191,39.9755,111300.0
2008-09-17 12:35:00,63.9,63.93,63.81,63.87,107200.0,39.9755,39.9942,39.9192,39.9567,107200.0
2008-09-17 12:40:00,63.87,64.01,63.81,63.89,144600.0,39.9567,40.0443,39.9192,39.9692,144600.0
2008-09-17 12:45:00,63.9,63.96,63.84,63.91,93200.0,39.9755,40.013,39.9379,39.9817,93200.0
2008-09-17 12:50:00,63.91,63.93,63.74,63.92,108600.0,39.9817,39.9942,39.8754,39.988,108600.0
2008-09-17 12:55:00,63.93,64.0,63.89,63.89,106700.0,39.9942,40.038,39.9692,39.9692,106700.0
2008-09-17 13:00:00,63.89,64.0,63.82,63.96,67500.0,39.9692,40.038,39.9254,40.013,67500.0
2008-09-17 13:05:00,63.99,63.99,63.83,63.86,79400.0,40.0318,40.0318,39.9317,39.9504,79400.0
2008-09-17 13:10:00,63.86,63.9,63.79,63.81,75500.0,39.9504,39.9755,39.9067,39.9192,75500.0
2008-09-17 13:15:00,63.8,63.84,63.74,63.75,57100.0,39.9129,39.9379,39.8754,39.8816,57100.0
2008-09-17 13:20:00,63.75,63.91,63.75,63.79,53600.0,39.8816,39.9817,39.8816,39.9067,53600.0
2008-09-17 13:25:00,63.79,63.81,63.7,63.7,112700.0,39.9067,39.9192,39.8503,39.8503,112700.0
2008-09-17 13:30:00,63.7,63.7,63.5,63.57,112900.0,39.8503,39.8503,39.7252,39.769,112900.0
2008-09-17 13:35:00,63.57,63.57,63.3,63.43,123900.0,39.769,39.769,39.6001,39.6814,123900.0
2008-09-17 13:40:00,63.43,63.46,63.2,63.28,171900.0,39.6814,39.7002,39.5375,39.5876,171900.0
2008-09-17 13:45:00,63.27,63.36,63.16,63.17,127100.0,39.5813,39.6376,39.5125,39.5188,127100.0
2008-09-17 13:50:00,63.17,63.27,63.05,63.22,108900.0,39.5188,39.5813,39.4437,39.5501,108900.0
2008-09-17 13:55:00,63.22,63.35,63.16,63.16,134400.0,39.5501,39.6314,39.5125,39.5125,134400.0
2008-09-17 14:00:00,63.17,63.25,63.1,63.23,133900.0,39.5188,39.5688,39.475,39.5563,133900.0
2008-09-17 14:05:00,63.22,63.25,63.07,63.14,147400.0,39.5501,39.5688,39.4562,39.5,147400.0
2008-09-17 14:10:00,63.14,63.2,62.98,62.98,95300.0,39.5,39.5375,39.3999,39.3999,95300.0
2008-09-17 14:15:00,62.98,63.02,62.8,63.01,189200.0,39.3999,39.4249,39.2873,39.4187,189200.0
2008-09-17 14:20:00,63.01,63.06,62.93,62.98,173600.0,39.4187,39.45,39.3686,39.3999,173600.0
2008-09-17 14:25:00,62.98,63.06,62.81,63.03,232100.0,39.3999,39.45,39.2936,39.4312,232100.0
2008-09-17 14:30:00,63.03,63.08,62.93,63.05,196300.0,39.4312,39.4625,39.3686,39.4437,196300.0
2008-09-17 14:35:00,63.06,63.35,62.92,63.28,184500.0,39.45,39.6314,39.3624,39.5876,184500.0
2008-09-17 14:40:00,63.29,63.46,63.23,63.41,193700.0,39.5939,39.7002,39.5563,39.6689,193700.0
2008-09-17 14:45:00,63.42,63.72,63.32,63.36,259800.0,39.6752,39.8629,39.6126,39.6376,259800.0
2008-09-17 14:50:00,63.36,63.42,63.11,63.12,157700.0,39.6376,39.6752,39.4812,39.4875,157700.0
2008-09-17 14:55:00,63.12,63.26,63.01,63.26,100600.0,39.4875,39.5751,39.4187,39.5751,100600.0
2008-09-17 15:00:00,63.26,63.53,63.16,63.38,153000.0,39.5751,39.744,39.5125,39.6502,153000.0
2008-09-17 15:05:00,63.37,63.68,63.37,63.47,156000.0,39.6439,39.8378,39.6439,39.7065,156000.0
2008-09-17 15:10:00,63.46,63.67,63.3,63.33,166800.0,39.7002,39.8316,39.6001,39.6189,166800.0
2008-09-17 15:15:00,63.33,63.64,63.31,63.57,136400.0,39.6189,39.8128,39.6064,39.769,136400.0
2008-09-17 15:20:00,63.57,63.57,63.23,63.24,195500.0,39.769,39.769,39.5563,39.5626,195500.0
2008-09-17 15:25:00,63.24,63.31,63.01,63.04,355200.0,39.5626,39.6064,39.4187,39.4375,355200.0
2008-09-17 15:30:00,63.03,63.03,62.79,62.93,285400.0,39.4312,39.4312,39.2811,39.3686,285400.0
2008-09-17 15:35:00,62.93,62.96,62.62,62.82,256700.0,39.3686,39.3874,39.1747,39.2998,256700.0
2008-09-17 15:40:00,62.82,62.92,62.7,62.78,251500.0,39.2998,39.3624,39.2248,39.2748,251500.0
2008-09-17 15:45:00,62.79,62.98,62.7,62.9,277100.0,39.2811,39.3999,39.2248,39.3499,277100.0
2008-09-17 15:50:00,62.9,62.9,62.73,62.75,260000.0,39.3499,39.3499,39.2435,39.256,260000.0
2008-09-17 15:55:00,62.75,62.94,62.39,62.53,550900.0,39.256,39.3749,39.0308,39.1184,550900.0
2008-09-18 09:30:00,63.38,63.38,62.8,62.96,271500.0,39.6502,39.6502,39.2873,39.3874,271500.0
2008-09-18 09:35:00,62.98,63.32,62.8,62.83,123300.0,39.3999,39.6126,39.2873,39.3061,123300.0
2008-09-18 09:40:00,62.86,62.95,62.65,62.77,145700.0,39.3248,39.3812,39.1935,39.2685,145700.0
2008-09-18 09:45:00,62.76,62.85,62.53,62.72,272400.0,39.2623,39.3186,39.1184,39.2373,272400.0
2008-09-18 09:50:00,62.71,63.33,62.66,63.3,228700.0,39.231,39.6189,39.1997,39.6001,228700.0
2008-09-18 09:55:00,63.32,63.43,63.23,63.31,161100.0,39.6126,39.6814,39.5563,39.6064,161100.0
2008-09-18 10:00:00,63.32,63.7,63.17,63.52,322800.0,39.6126,39.8503,39.5188,39.7377,322800.0
2008-09-18 10:05:00,63.52,63.6,63.26,63.26,152100.0,39.7377,39.7878,39.5751,39.5751,152100.0
2008-09-18 10:10:00,63.26,63.29,63.09,63.13,115000.0,39.5751,39.5939,39.4687,39.4938,115000.0
2008-09-18 10:15:00,63.14,63.18,62.98,63.02,64200.0,39.5,39.525,39.3999,39.4249,64200.0
2008-09-18 10:20:00,63.03,63.09,62.98,63.07,68300.0,39.4312,39.4687,39.3999,39.4562,68300.0
2008-09-18 10:25:00,63.07,63.19,63.03,63.18,78000.0,39.4562,39.5313,39.4312,39.525,78000.0
2008-09-18 10:30:00,63.18,63.2,63.04,63.15,77400.0,39.525,39.5375,39.4375,39.5063,77400.0
2008-09-18 10:35:00,63.15,63.34,63.12,63.22,90100.0,39.5063,39.6251,39.4875,39.5501,90100.0
2008-09-18 10:40:00,63.23,63.39,63.16,63.2,68700.0,39.5563,39.6564,39.5125,39.5375,68700.0
2008-09-18 10:45:00,63.18,63.19,63.02,63.14,82100.0,39.525,39.5313,39.4249,39.5,82100.0
2008-09-18 10:50:00,63.13,63.27,63.07,63.26,57500.0,39.4938,39.5813,39.4562,39.5751,57500.0
2008-09-18 10:55:00,63.25,63.25,62.95,62.98,110000.0,39.5688,39.5688,39.3812,39.3999,110000.0
2008-09-18 11:00:00,62.98,63.01,62.76,62.95,119300.0,39.3999,39.4187,39.2623,39.3812,119300.0
2008-09-18 11:05:00,62.95,62.96,62.7,62.77,100500.0,39.3812,39.3874,39.2248,39.2685,100500.0
2008-09-18 11:10:00,62.8,62.89,62.75,62.82,63500.0,39.2873,39.3436,39.256,39.2998,63500.0
2008-09-18 11:15:00,62.85,63.06,62.8,62.92,127900.0,39.3186,39.45,39.2873,39.3624,127900.0
2008-09-18 11:20:00,62.91,63.11,62.85,62.95,138300.0,39.3561,39.4812,39.3186,39.3812,138300.0
2008-09-18 11:25:00,62.95,63.2,62.95,63.06,68000.0,39.3812,39.5375,39.3812,39.45,68000.0
2008-09-18 11:30:00,63.06,63.23,63.02,63.17,90800.0,39.45,39.5563,39.4249,39.5188,90800.0
2008-09-18 11:35:00,63.17,63.31,63.07,63.14,76000.0,39.5188,39.6064,39.4562,39.5,76000.0
2008-09-18 11:40:00,63.14,63.17,62.78,62.97,114400.0,39.5,39.5188,39.2748,39.3937,114400.0
2008-09-18 11:45:00,62.97,63.12,62.9,62.98,165800.0,39.3937,39.4875,39.3499,39.3999,165800.0
2008-09-18 11:50:00,62.99,63.13,62.77,63.08,127800.0,39.4062,39.4938,39.2685,39.4625,127800.0
2008-09-18 11:55:00,63.09,63.15,63.02,63.14,106700.0,39.4687,39.5063,39.4249,39.5,106700.0
2008-09-18 12:00:00,63.13,63.15,62.9,62.92,105300.0,39.4938,39.5063,39.3499,39.3624,105300.0
2008-09-18 12:05:00,62.94,63.01,62.83,62.92,103400.0,39.3749,39.4187,39.3061,39.3624,103400.0
2008-09-18 12:10:00,62.91,63.04,62.85,62.91,139800.0,39.3561,39.4375,39.3186,39.3561,139800.0
2008-09-18 12:15:00,62.91,63.04,62.91,62.98,89600.0,39.3561,39.4375,39.3561,39.3999,89600.0
2008-09-18 12:20:00,62.97,63.0,62.87,62.9,61100.0,39.3937,39.4124,39.3311,39.3499,61100.0
2008-09-18 12:25:00,62.91,62.96,62.71,62.92,133600.0,39.3561,39.3874,39.231,39.3624,133600.0
2008-09-18 12:30:00,62.93,63.07,62.83,62.9,166100.0,39.3686,39.4562,39.3061,39.3499,166100.0
2008-09-18 12:35:00,62.9,63.0,62.69,62.84,207400.0,39.3499,39.4124,39.2185,39.3123,207400.0
2008-09-18 12:40:00,62.85,63.02,62.74,62.81,172000.0,39.3186,39.4249,39.2498,39.2936,172000.0
2008-09-18 12:45:00,62.82,62.96,62.58,62.8,158700.0,39.2998,39.3874,39.1497,39.2873,158700.0
2008-09-18 12:50:00,62.76,62.96,62.67,62.94,161300.0,39.2623,39.3874,39.206,39.3749,161300.0
2008-09-18 12:55:00,62.95,63.0,62.81,62.85,134700.0,39.3812,39.4124,39.2936,39.3186,134700.0
2008-09-18 13:00:00,62.87,63.21,62.83,63.16,223600.0,39.3311,39.5438,39.3061,39.5125,223600.0
2008-09-18 13:05:00,63.15,63.5,63.15,63.2,204400.0,39.5063,39.7252,39.5063,39.5375,204400.0
2008-09-18 13:10:00,63.22,63.54,63.22,63.26,147300.0,39.5501,39.7503,39.5501,39.5751,147300.0
2008-09-18 13:15:00,63.26,63.55,63.16,63.28,110600.0,39.5751,39.7565,39.5125,39.5876,110600.0
2008-09-18 13:20:00,63.3,63.35,63.13,63.21,131900.0,39.6001,39.6314,39.4938,39.5438,131900.0
2008-09-18 13:25:00,63.19,63.21,62.96,63.12,105100.0,39.5313,39.5438,39.3874,39.4875,105100.0
2008-09-18 13:30:00,63.12,63.6,63.07,63.55,201000.0,39.4875,39.7878,39.4562,39.7565,201000.0
2008-09-18 13:35:00,63.53,63.66,63.09,63.53,235500.0,39.744,39.8253,39.4687,39.744,235500.0
2008-09-18 13:40:00,63.5,63.5,63.02,63.05,121600.0,39.7252,39.7252,39.4249,39.4437,121600.0
2008-09-18 13:45:00,63.07,63.14,62.96,63.01,48400.0,39.4562,39.5,39.3874,39.4187,48400.0
2008-09-18 13:50:00,63.01,63.05,62.6,62.63,104600.0,39.4187,39.4437,39.1622,39.181,104600.0
2008-09-18 13:55:00,62.66,62.93,62.66,62.73,60700.0,39.1997,39.3686,39.1997,39.2435,60700.0
2008-09-18 14:00:00,62.74,62.86,62.55,62.57,113500.0,39.2498,39.3248,39.1309,39.1434,113500.0
2008-09-18 14:05:00,62.6,62.62,62.31,62.48,148800.0,39.1622,39.1747,38.9808,39.0871,148800.0
2008-09-18 14:10:00,62.49,62.79,62.49,62.55,120700.0,39.0934,39.2811,39.0934,39.1309,120700.0
2008-09-18 14:15:00,62.57,62.78,62.38,62.6,96500.0,39.1434,39.2748,39.0246,39.1622,96500.0
2008-09-18 14:20:00,62.58,62.59,62.36,62.54,84800.0,39.1497,39.1559,39.0121,39.1247,84800.0
2008-09-18 14:25:00,62.54,62.59,62.39,62.39,61900.0,39.1247,39.1559,39.0308,39.0308,61900.0
2008-09-18 14:30:00,62.4,62.63,62.37,62.43,96000.0,39.0371,39.181,39.0183,39.0558,96000.0
2008-09-18 14:35:00,62.42,62.54,62.2,62.23,134800.0,39.0496,39.1247,38.912,38.9307,134800.0
2008-09-18 14:40:00,62.23,62.37,62.09,62.3,155200.0,38.9307,39.0183,38.8431,38.9745,155200.0
2008-09-18 14:45:00,62.29,62.63,62.24,62.56,150500.0,38.9683,39.181,38.937,39.1372,150500.0
2008-09-18 14:50:00,62.55,62.67,62.39,62.45,131300.0,39.1309,39.206,39.0308,39.0684,131300.0
2008-09-18 14:55:00,62.45,62.73,62.42,62.55,108900.0,39.0684,39.2435,39.0496,39.1309,108900.0
2008-09-18 15:00:00,62.55,63.16,62.45,63.1,215600.0,39.1309,39.5125,39.0684,39.475,215600.0
2008-09-18 15:05:00,63.12,63.3,62.99,63.23,250000.0,39.4875,39.6001,39.4062,39.5563,250000.0
2008-09-18 15:10:00,63.26,64.0,63.21,63.89,384000.0,39.5751,40.038,39.5438,39.9692,384000.0
2008-09-18 15:15:00,63.86,64.06,63.69,64.06,275000.0,39.9504,40.0756,39.8441,40.0756,275000.0
2008-09-18 15:20:00,63.94,64.2,63.77,63.77,253300.0,40.0005,40.1631,39.8941,39.8941,253300.0
2008-09-18 15:25:00,63.8,64.05,63.52,63.54,201400.0,39.9129,40.0693,39.7377,39.7503,201400.0
2008-09-18 15:30:00,63.66,64.1,63.52,63.96,246000.0,39.8253,40.1006,39.7377,40.013,246000.0
2008-09-18 15:35:00,63.96,64.2,63.94,63.94,362500.0,40.013,40.1631,40.0005,40.0005,362500.0
2008-09-18 15:40:00,63.95,64.19,63.93,64.17,313000.0,40.0067,40.1569,39.9942,40.1444,313000.0
2008-09-18 15:45:00,64.17,64.2,64.0,64.2,311200.0,40.1444,40.1631,40.038,40.1631,311200.0
2008-09-18 15:50:00,64.2,64.23,63.76,63.81,318500.0,40.1631,40.1819,39.8879,39.9192,318500.0
2008-09-18 15:55:00,63.81,63.97,63.51,63.92,408800.0,39.9192,40.0193,39.7315,39.988,408800.0
2008-09-19 09:30:00,64.66,65.0,64.01,64.5,2528300.0,40.4509,40.6636,40.0443,40.3508,2528300.0
2008-09-19 09:35:00,64.36,65.15,63.99,64.18,251500.0,40.2632,40.7575,40.0318,40.1506,251500.0
2008-09-19 09:40:00,64.18,64.48,63.98,64.18,148000.0,40.1506,40.3383,40.0255,40.1506,148000.0
2008-09-19 09:45:00,64.19,65.45,64.16,65.25,342800.0,40.1569,40.9451,40.1381,40.82,342800.0
2008-09-19 09:50:00,65.26,65.47,64.98,65.39,283900.0,40.8263,40.9576,40.6511,40.9076,283900.0
2008-09-19 09:55:00,65.4,65.47,65.21,65.25,195700.0,40.9139,40.9576,40.795,40.82,195700.0
2008-09-19 10:00:00,65.26,65.36,65.09,65.18,273600.0,40.8263,40.8888,40.7199,40.7762,273600.0
2008-09-19 10:05:00,65.19,65.26,64.59,65.02,253800.0,40.7825,40.8263,40.4071,40.6761,253800.0
2008-09-19 10:10:00,65.02,65.05,64.65,64.98,163200.0,40.6761,40.6949,40.4447,40.6511,163200.0
2008-09-19 10:15:00,64.96,65.2,64.96,65.02,138200.0,40.6386,40.7887,40.6386,40.6761,138200.0
2008-09-19 10:20:00,65.0,65.06,64.65,64.81,133000.0,40.6636,40.7012,40.4447,40.5448,133000.0
2008-09-19 10:25:00,64.81,64.98,64.72,64.75,135100.0,40.5448,40.6511,40.4885,40.5072,135100.0
2008-09-19 10:30:00,64.77,64.84,64.68,64.83,235500.0,40.5197,40.5635,40.4634,40.5573,235500.0
2008-09-19 10:35:00,64.82,64.94,64.71,64.76,102000.0,40.551,40.6261,40.4822,40.5135,102000.0
2008-09-19 10:40:00,64.76,64.84,64.69,64.74,92500.0,40.5135,40.5635,40.4697,40.501,92500.0
2008-09-19 10:45:00,64.75,64.79,64.2,64.63,220600.0,40.5072,40.5322,40.1631,40.4321,220600.0
2008-09-19 10:50:00,64.61,64.77,64.5,64.68,166600.0,40.4196,40.5197,40.3508,40.4634,166600.0
2008-09-19 10:55:00,64.68,64.73,64.52,64.6,76800.0,40.4634,40.4947,40.3633,40.4134,76800.0
2008-09-19 11:00:00,64.63,64.84,64.61,64.71,111000.0,40.4321,40.5635,40.4196,40.4822,111000.0
2008-09-19 11:05:00,64.71,65.0,64.71,64.97,165800.0,40.4822,40.6636,40.4822,40.6449,165800.0
2008-09-19 11:10:00,64.99,65.0,64.82,64.94,112000.0,40.6574,40.6636,40.551,40.6261,112000.0
2008-09-19 11:15:00,64.96,64.99,64.87,64.92,83500.0,40.6386,40.6574,40.5823,40.6136,83500.0
2008-09-19 11:20:00,64.91,64.97,64.74,64.8,103400.0,40.6073,40.6449,40.501,40.5385,103400.0
2008-09-19 11:25:00,64.8,64.87,64.73,64.78,118500.0,40.5385,40.5823,40.4947,40.526,118500.0
2008-09-19 11:30:00,64.79,64.85,64.64,64.85,130000.0,40.5322,40.5698,40.4384,40.5698,130000.0
2008-09-19 11:35:00,64.84,64.94,64.84,64.9,73300.0,40.5635,40.6261,40.5635,40.6011,73300.0
2008-09-19 11:40:00,64.89,65.06,64.89,65.05,158500.0,40.5948,40.7012,40.5948,40.6949,158500.0
2008-09-19 11:45:00,65.06,65.09,64.87,64.93,160400.0,40.7012,40.7199,40.5823,40.6198,160400.0
2008-09-19 11:50:00,64.93,65.1,64.89,65.06,71400.0,40.6198,40.7262,40.5948,40.7012,71400.0
2008-09-19 11:55:00,65.08,65.13,64.93,65.03,137500.0,40.7137,40.7449,40.6198,40.6824,137500.0
2008-09-19 12:00:00,65.05,65.06,64.9,64.92,84300.0,40.6949,40.7012,40.6011,40.6136,84300.0
2008-09-19 12:05:00,64.92,65.02,64.92,65.0,46800.0,40.6136,40.6761,40.6136,40.6636,46800.0
2008-09-19 12:10:00,65.0,65.02,64.92,64.94,52700.0,40.6636,40.6761,40.6136,40.6261,52700.0
2008-09-19 12:15:00,64.94,65.0,64.92,64.95,71200.0,40.6261,40.6636,40.6136,40.6323,71200.0
2008-09-19 12:20:00,64.96,64.96,64.89,64.92,38600.0,40.6386,40.6386,40.5948,40.6136,38600.0
2008-09-19 12:25:00,64.92,65.0,64.91,64.97,80800.0,40.6136,40.6636,40.6073,40.6449,80800.0
2008-09-19 12:30:00,64.97,65.01,64.86,64.92,107900.0,40.6449,40.6699,40.576,40.6136,107900.0
2008-09-19 12:35:00,64.93,65.0,64.88,64.89,116400.0,40.6198,40.6636,40.5885,40.5948,116400.0
2008-09-19 12:40:00,64.88,64.97,64.88,64.94,75200.0,40.5885,40.6449,40.5885,40.6261,75200.0
2008-09-19 12:45:00,64.94,64.97,64.92,64.95,52500.0,40.6261,40.6449,40.6136,40.6323,52500.0
2008-09-19 12:50:00,64.95,64.98,64.93,64.98,65100.0,40.6323,40.6511,40.6198,40.6511,65100.0
2008-09-19 12:55:00,64.97,65.0,64.94,64.98,46800.0,40.6449,40.6636,40.6261,40.6511,46800.0
2008-09-19 13:00:00,65.0,65.0,64.93,64.93,60700.0,40.6636,40.6636,40.6198,40.6198,60700.0
2008-09-19 13:05:00,64.94,64.95,64.9,64.91,107000.0,40.6261,40.6323,40.6011,40.6073,107000.0
2008-09-19 13:10:00,64.92,64.93,64.81,64.83,75900.0,40.6136,40.6198,40.5448,40.5573,75900.0
2008-09-19 13:15:00,64.83,64.87,64.77,64.87,65600.0,40.5573,40.5823,40.5197,40.5823,65600.0
2008-09-19 13:20:00,64.86,64.89,64.8,64.83,99300.0,40.576,40.5948,40.5385,40.5573,99300.0
2008-09-19 13:25:00,64.84,64.87,64.79,64.8,61800.0,40.5635,40.5823,40.5322,40.5385,61800.0
2008-09-19 13:30:00,64.8,64.82,64.73,64.8,101800.0,40.5385,40.551,40.4947,40.5385,101800.0
2008-09-19 13:35:00,64.8,64.8,64.55,64.55,99500.0,40.5385,40.5385,40.3821,40.3821,99500.0
2008-09-19 13:40:00,64.55,64.6,64.49,64.53,89300.0,40.3821,40.4134,40.3446,40.3696,89300.0
2008-09-19 13:45:00,64.52,64.52,64.43,64.46,84600.0,40.3633,40.3633,40.307,40.3258,84600.0
2008-09-19 13:50:00,64.46,64.51,64.37,64.39,179800.0,40.3258,40.3571,40.2695,40.282,179800.0
2008-09-19 13:55:00,64.4,64.5,64.38,64.45,115900.0,40.2883,40.3508,40.2758,40.3195,115900.0
2008-09-19 14:00:00,64.45,64.48,64.26,64.28,86100.0,40.3195,40.3383,40.2007,40.2132,86100.0
2008-09-19 14:05:00,64.27,64.35,64.19,64.26,117000.0,40.2069,40.257,40.1569,40.2007,117000.0
2008-09-19 14:10:00,64.25,64.34,64.12,64.31,129200.0,40.1944,40.2507,40.1131,40.232,129200.0
2008-09-19 14:15:00,64.31,64.4,64.2,64.22,60300.0,40.232,40.2883,40.1631,40.1757,60300.0
2008-09-19 14:20:00,64.21,64.33,63.97,64.05,134900.0,40.1694,40.2445,40.0193,40.0693,134900.0
2008-09-19 14:25:00,64.09,64.38,64.05,64.38,81900.0,40.0943,40.2758,40.0693,40.2758,81900.0
2008-09-19 14:30:00,64.35,64.41,64.29,64.32,88500.0,40.257,40.2945,40.2194,40.2382,88500.0
2008-09-19 14:35:00,64.32,64.37,64.31,64.34,96200.0,40.2382,40.2695,40.232,40.2507,96200.0
2008-09-19 14:40:00,64.34,64.48,64.31,64.48,80700.0,40.2507,40.3383,40.232,40.3383,80700.0
2008-09-19 14:45:00,64.48,64.49,64.27,64.48,147300.0,40.3383,40.3446,40.2069,40.3383,147300.0
2008-09-19 14:50:00,64.48,64.5,64.34,64.34,73000.0,40.3383,40.3508,40.2507,40.2507,73000.0
2008-09-19 14:55:00,64.35,64.42,64.25,64.27,113800.0,40.257,40.3008,40.1944,40.2069,113800.0
2008-09-19 15:00:00,64.27,64.33,64.1,64.17,101500.0,40.2069,40.2445,40.1006,40.1444,101500.0
2008-09-19 15:05:00,64.17,64.19,63.83,64.0,173700.0,40.1444,40.1569,39.9317,40.038,173700.0
2008-09-19 15:10:00,64.0,64.09,63.83,63.89,138800.0,40.038,40.0943,39.9317,39.9692,138800.0
2008-09-19 15:15:00,63.89,64.04,63.81,63.87,187500.0,39.9692,40.063,39.9192,39.9567,187500.0
2008-09-19 15:20:00,63.87,63.95,63.64,63.88,245900.0,39.9567,40.0067,39.8128,39.963,245900.0
2008-09-19 15:25:00,63.88,63.96,63.69,63.85,211000.0,39.963,40.013,39.8441,39.9442,211000.0
2008-09-19 15:30:00,63.86,63.94,63.6,63.89,167800.0,39.9504,40.0005,39.7878,39.9692,167800.0
2008-09-19 15:35:00,63.89,64.0,63.76,63.89,146500.0,39.9692,40.038,39.8879,39.9692,146500.0
2008-09-19 15:40:00,63.91,64.16,63.9,64.0,232500.0,39.9817,40.1381,39.9755,40.038,232500.0
2008-09-19 15:45:00,64.0,64.19,63.97,64.07,209100.0,40.038,40.1569,40.0193,40.0818,209100.0
2008-09-19 15:50:00,64.06,64.15,63.94,63.98,211600.0,40.0756,40.1319,40.0005,40.0255,211600.0
2008-09-19 15:55:00,63.97,64.03,63.81,63.95,366000.0,40.0193,40.0568,39.9192,40.0067,366000.0
2008-09-22 09:30:00,63.58,64.43,63.57,64.22,191300.0,39.7753,40.307,39.769,40.1757,191300.0
2008-09-22 09:35:00,64.21,64.35,64.0,64.32,112200.0,40.1694,40.257,40.038,40.2382,112200.0
2008-09-22 09:40:00,64.33,64.45,63.83,64.08,192200.0,40.2445,40.3195,39.9317,40.0881,192200.0
2008-09-22 09:45:00,64.07,64.4,64.0,64.38,106600.0,40.0818,40.2883,40.038,40.2758,106600.0
2008-09-22 09:50:00,64.37,64.62,64.37,64.57,187700.0,40.2695,40.4259,40.2695,40.3946,187700.0
2008-09-22 09:55:00,64.63,64.74,64.57,64.6,137600.0,40.4321,40.501,40.3946,40.4134,137600.0
2008-09-22 10:00:00,64.59,64.76,64.44,64.69,106500.0,40.4071,40.5135,40.3133,40.4697,106500.0
2008-09-22 10:05:00,64.69,64.69,64.4,64.43,152100.0,40.4697,40.4697,40.2883,40.307,152100.0
2008-09-22 10:10:00,64.44,64.58,64.07,64.21,205300.0,40.3133,40.4009,40.0818,40.1694,205300.0
2008-09-22 10:15:00,64.19,64.3,64.06,64.06,116900.0,40.1569,40.2257,40.0756,40.0756,116900.0
2008-09-22 10:20:00,64.06,64.24,63.97,64.2,80400.0,40.0756,40.1882,40.0193,40.1631,80400.0
2008-09-22 10:25:00,64.23,64.44,64.23,64.41,89800.0,40.1819,40.3133,40.1819,40.2945,89800.0
2008-09-22 10:30:00,64.42,64.54,64.21,64.33,115600.0,40.3008,40.3758,40.1694,40.2445,115600.0
2008-09-22 10:35:00,64.3,64.35,64.05,64.09,47600.0,40.2257,40.257,40.0693,40.0943,47600.0
2008-09-22 10:40:00,64.1,64.25,63.85,63.91,128800.0,40.1006,40.1944,39.9442,39.9817,128800.0
2008-09-22 10:45:00,63.91,64.04,63.85,64.03,67000.0,39.9817,40.063,39.9442,40.0568,67000.0
2008-09-22 10:50:00,64.04,64.28,64.04,64.27,155700.0,40.063,40.2132,40.063,40.2069,155700.0
2008-09-22 10:55:00,64.28,64.46,64.26,64.28,133600.0,40.2132,40.3258,40.2007,40.2132,133600.0
2008-09-22 11:00:00,64.25,64.31,64.08,64.12,84900.0,40.1944,40.232,40.0881,40.1131,84900.0
2008-09-22 11:05:00,64.12,64.25,64.1,64.25,68000.0,40.1131,40.1944,40.1006,40.1944,68000.0
2008-09-22 11:10:00,64.24,64.32,64.17,64.21,73100.0,40.1882,40.2382,40.1444,40.1694,73100.0
2008-09-22 11:15:00,64.2,64.28,64.17,64.23,59700.0,40.1631,40.2132,40.1444,40.1819,59700.0
2008-09-22 11:20:00,64.23,64.24,64.01,64.07,140600.0,40.1819,40.1882,40.0443,40.0818,140600.0
2008-09-22 11:25:00,64.06,64.42,64.04,64.41,147800.0,40.0756,40.3008,40.063,40.2945,147800.0
2008-09-22 11:30:00,64.4,64.45,64.33,64.38,120100.0,40.2883,40.3195,40.2445,40.2758,120100.0
2008-09-22 11:35:00,64.38,64.57,64.37,64.56,92700.0,40.2758,40.3946,40.2695,40.3884,92700.0
2008-09-22 11:40:00,64.55,64.59,64.4,64.42,63400.0,40.3821,40.4071,40.2883,40.3008,63400.0
2008-09-22 11:45:00,64.4,64.51,64.4,64.47,47800.0,40.2883,40.3571,40.2883,40.3321,47800.0
2008-09-22 11:50:00,64.47,64.47,64.29,64.41,84700.0,40.3321,40.3321,40.2194,40.2945,84700.0
2008-09-22 11:55:00,64.39,64.49,64.33,64.44,54500.0,40.282,40.3446,40.2445,40.3133,54500.0
2008-09-22 12:00:00,64.42,64.47,64.25,64.29,62800.0,40.3008,40.3321,40.1944,40.2194,62800.0
2008-09-22 12:05:00,64.29,64.41,64.29,64.34,55100.0,40.2194,40.2945,40.2194,40.2507,55100.0
2008-09-22 12:10:00,64.34,64.44,64.33,64.37,37700.0,40.2507,40.3133,40.2445,40.2695,37700.0
2008-09-22 12:15:00,64.35,64.43,64.29,64.42,42200.0,40.257,40.307,40.2194,40.3008,42200.0
2008-09-22 12:20:00,64.42,64.45,64.38,64.4,46500.0,40.3008,40.3195,40.2758,40.2883,46500.0
2008-09-22 12:25:00,64.41,64.58,64.41,64.52,64000.0,40.2945,40.4009,40.2945,40.3633,64000.0
2008-09-22 12:30:00,64.53,64.65,64.53,64.61,61500.0,40.3696,40.4447,40.3696,40.4196,61500.0
2008-09-22 12:35:00,64.6,64.64,64.52,64.58,50600.0,40.4134,40.4384,40.3633,40.4009,50600.0
2008-09-22 12:40:00,64.59,64.65,64.5,64.51,48900.0,40.4071,40.4447,40.3508,40.3571,48900.0
2008-09-22 12:45:00,64.52,64.53,64.39,64.4,34600.0,40.3633,40.3696,40.282,40.2883,34600.0
2008-09-22 12:50:00,64.39,64.51,64.35,64.48,50800.0,40.282,40.3571,40.257,40.3383,50800.0
2008-09-22 12:55:00,64.47,64.47,64.34,64.39,34700.0,40.3321,40.3321,40.2507,40.282,34700.0
2008-09-22 13:00:00,64.37,64.43,64.25,64.26,59300.0,40.2695,40.307,40.1944,40.2007,59300.0
2008-09-22 13:05:00,64.26,64.28,64.14,64.24,84800.0,40.2007,40.2132,40.1256,40.1882,84800.0
2008-09-22 13:10:00,64.24,64.26,64.09,64.14,59100.0,40.1882,40.2007,40.0943,40.1256,59100.0
2008-09-22 13:15:00,64.13,64.14,64.0,64.05,64600.0,40.1194,40.1256,40.038,40.0693,64600.0
2008-09-22 13:20:00,64.05,64.08,63.95,64.04,64500.0,40.0693,40.0881,40.0067,40.063,64500.0
2008-09-22 13:25:00,64.04,64.07,63.91,64.0,67500.0,40.063,40.0818,39.9817,40.038,67500.0
2008-09-22 13:30:00,64.0,64.07,63.87,63.88,61800.0,40.038,40.0818,39.9567,39.963,61800.0
2008-09-22 13:35:00,63.89,63.92,63.76,63.92,106500.0,39.9692,39.988,39.8879,39.988,106500.0
2008-09-22 13:40:00,63.92,64.04,63.87,64.04,78900.0,39.988,40.063,39.9567,40.063,78900.0
2008-09-22 13:45:00,64.02,64.11,63.92,63.97,81800.0,40.0505,40.1068,39.988,40.0193,81800.0
2008-09-22 13:50:00,63.96,64.11,63.86,64.09,83300.0,40.013,40.1068,39.9504,40.0943,83300.0
2008-09-22 13:55:00,64.08,64.13,63.94,64.04,76300.0,40.0881,40.1194,40.0005,40.063,76300.0
2008-09-22 14:00:00,64.02,64.04,63.86,63.91,140400.0,40.0505,40.063,39.9504,39.9817,140400.0
2008-09-22 14:05:00,63.91,63.95,63.73,63.88,68500.0,39.9817,40.0067,39.8691,39.963,68500.0
2008-09-22 14:10:00,63.88,63.94,63.8,63.88,235100.0,39.963,40.0005,39.9129,39.963,235100.0
2008-09-22 14:15:00,63.88,64.01,63.84,63.98,104900.0,39.963,40.0443,39.9379,40.0255,104900.0
2008-09-22 14:20:00,63.99,64.0,63.78,63.87,121300.0,40.0318,40.038,39.9004,39.9567,121300.0
2008-09-22 14:25:00,63.87,63.99,63.86,63.93,87100.0,39.9567,40.0318,39.9504,39.9942,87100.0
2008-09-22 14:30:00,63.91,64.1,63.9,63.94,144100.0,39.9817,40.1006,39.9755,40.0005,144100.0
2008-09-22 14:35:00,63.94,64.09,63.9,64.04,77800.0,40.0005,40.0943,39.9755,40.063,77800.0
2008-09-22 14:40:00,64.06,64.08,63.83,63.89,123700.0,40.0756,40.0881,39.9317,39.9692,123700.0
2008-09-22 14:45:00,63.88,63.93,62.83,63.16,1179900.0,39.963,39.9942,39.3061,39.5125,1179900.0
2008-09-22 14:50:00,63.17,63.45,62.81,62.96,570700.0,39.5188,39.6939,39.2936,39.3874,570700.0
2008-09-22 14:55:00,62.97,62.99,62.59,62.62,573900.0,39.3937,39.4062,39.1559,39.1747,573900.0
2008-09-22 15:00:00,62.61,62.95,62.47,62.94,513300.0,39.1684,39.3812,39.0809,39.3749,513300.0
2008-09-22 15:05:00,62.95,63.15,62.79,62.88,339000.0,39.3812,39.5063,39.2811,39.3374,339000.0
2008-09-22 15:10:00,62.87,62.95,62.73,62.92,171200.0,39.3311,39.3812,39.2435,39.3624,171200.0
2008-09-22 15:15:00,62.93,62.96,62.72,62.72,146400.0,39.3686,39.3874,39.2373,39.2373,146400.0
2008-09-22 15:20:00,62.72,62.81,62.65,62.69,209200.0,39.2373,39.2936,39.1935,39.2185,209200.0
2008-09-22 15:25:00,62.68,62.78,62.59,62.68,177100.0,39.2122,39.2748,39.1559,39.2122,177100.0
2008-09-22 15:30:00,62.68,62.85,62.59,62.73,208200.0,39.2122,39.3186,39.1559,39.2435,208200.0
2008-09-22 15:35:00,62.72,62.91,62.69,62.83,132600.0,39.2373,39.3561,39.2185,39.3061,132600.0
2008-09-22 15:40:00,62.83,62.83,62.4,62.48,312200.0,39.3061,39.3061,39.0371,39.0871,312200.0
2008-09-22 15:45:00,62.48,62.58,62.31,62.51,324600.0,39.0871,39.1497,38.9808,39.1059,324600.0
2008-09-22 15:50:00,62.52,62.62,62.22,62.35,440200.0,39.1121,39.1747,38.9245,39.0058,440200.0
2008-09-22 15:55:00,62.33,62.6,62.32,62.5,378800.0,38.9933,39.1622,38.987,39.0996,378800.0
2008-09-23 09:30:00,62.63,64.5,62.63,62.87,372700.0,39.181,40.3508,39.181,39.3311,372700.0
2008-09-23 09:35:00,62.9,63.13,62.66,63.0,184000.0,39.3499,39.4938,39.1997,39.4124,184000.0
2008-09-23 09:40:00,63.0,63.2,62.73,62.78,268700.0,39.4124,39.5375,39.2435,39.2748,268700.0
2008-09-23 09:45:00,62.8,63.38,62.76,63.28,201200.0,39.2873,39.6502,39.2623,39.5876,201200.0
2008-09-23 09:50:00,63.26,63.47,62.76,62.78,244100.0,39.5751,39.7065,39.2623,39.2748,244100.0
2008-09-23 09:55:00,62.78,62.96,62.77,62.86,89500.0,39.2748,39.3874,39.2685,39.3248,89500.0
2008-09-23 10:00:00,62.88,63.22,62.86,63.17,129600.0,39.3374,39.5501,39.3248,39.5188,129600.0
2008-09-23 10:05:00,63.16,63.25,63.0,63.03,153900.0,39.5125,39.5688,39.4124,39.4312,153900.0
2008-09-23 10:10:00,63.03,63.12,62.94,62.98,152000.0,39.4312,39.4875,39.3749,39.3999,152000.0
2008-09-23 10:15:00,62.98,63.12,62.97,63.09,176600.0,39.3999,39.4875,39.3937,39.4687,176600.0
2008-09-23 10:20:00,63.1,63.21,63.06,63.14,224500.0,39.475,39.5438,39.45,39.5,224500.0
2008-09-23 10:25:00,63.15,63.21,62.98,62.98,132200.0,39.5063,39.5438,39.3999,39.3999,132200.0
2008-09-23 10:30:00,62.98,63.02,62.82,62.85,142100.0,39.3999,39.4249,39.2998,39.3186,142100.0
2008-09-23 10:35:00,62.85,62.9,62.79,62.82,95300.0,39.3186,39.3499,39.2811,39.2998,95300.0
2008-09-23 10:40:00,62.82,62.92,62.79,62.85,99900.0,39.2998,39.3624,39.2811,39.3186,99900.0
2008-09-23 10:45:00,62.85,62.89,62.65,62.69,107700.0,39.3186,39.3436,39.1935,39.2185,107700.0
2008-09-23 10:50:00,62.68,62.69,62.34,62.34,193200.0,39.2122,39.2185,38.9995,38.9995,193200.0
2008-09-23 10:55:00,62.35,62.43,61.65,62.13,478200.0,39.0058,39.0558,38.5679,38.8682,478200.0
2008-09-23 11:00:00,62.08,62.39,62.0,62.29,210200.0,38.8369,39.0308,38.7868,38.9683,210200.0
2008-09-23 11:05:00,62.28,62.38,62.15,62.21,212400.0,38.962,39.0246,38.8807,38.9182,212400.0
2008-09-23 11:10:00,62.2,62.34,62.11,62.16,140000.0,38.912,38.9995,38.8557,38.8869,140000.0
2008-09-23 11:15:00,62.17,62.59,62.17,62.53,118600.0,38.8932,39.1559,38.8932,39.1184,118600.0
2008-09-23 11:20:00,62.51,62.68,62.45,62.52,104700.0,39.1059,39.2122,39.0684,39.1121,104700.0
2008-09-23 11:25:00,62.52,62.6,62.47,62.58,92800.0,39.1121,39.1622,39.0809,39.1497,92800.0
2008-09-23 11:30:00,62.59,62.92,62.57,62.81,158200.0,39.1559,39.3624,39.1434,39.2936,158200.0
2008-09-23 11:35:00,62.82,62.86,62.67,62.75,84500.0,39.2998,39.3248,39.206,39.256,84500.0
2008-09-23 11:40:00,62.75,62.89,62.75,62.78,61700.0,39.256,39.3436,39.256,39.2748,61700.0
2008-09-23 11:45:00,62.76,62.83,62.69,62.83,63400.0,39.2623,39.3061,39.2185,39.3061,63400.0
2008-09-23 11:50:00,62.82,63.1,62.82,62.96,82100.0,39.2998,39.475,39.2998,39.3874,82100.0
2008-09-23 11:55:00,62.96,63.02,62.78,62.86,70400.0,39.3874,39.4249,39.2748,39.3248,70400.0
2008-09-23 12:00:00,62.84,62.94,62.67,62.94,89900.0,39.3123,39.3749,39.206,39.3749,89900.0
2008-09-23 12:05:00,62.92,63.0,62.82,62.97,54200.0,39.3624,39.4124,39.2998,39.3937,54200.0
2008-09-23 12:10:00,62.97,62.99,62.86,62.92,55000.0,39.3937,39.4062,39.3248,39.3624,55000.0
2008-09-23 12:15:00,62.94,62.98,62.88,62.91,36500.0,39.3749,39.3999,39.3374,39.3561,36500.0
2008-09-23 12:20:00,62.92,62.97,62.82,62.86,38100.0,39.3624,39.3937,39.2998,39.3248,38100.0
2008-09-23 12:25:00,62.87,62.91,62.77,62.78,41900.0,39.3311,39.3561,39.2685,39.2748,41900.0
2008-09-23 12:30:00,62.77,62.83,62.62,62.74,100900.0,39.2685,39.3061,39.1747,39.2498,100900.0
2008-09-23 12:35:00,62.75,62.83,62.69,62.71,64800.0,39.256,39.3061,39.2185,39.231,64800.0
2008-09-23 12:40:00,62.72,62.75,62.6,62.63,68200.0,39.2373,39.256,39.1622,39.181,68200.0
2008-09-23 12:45:00,62.61,62.76,62.6,62.69,128400.0,39.1684,39.2623,39.1622,39.2185,128400.0
2008-09-23 12:50:00,62.71,62.74,62.64,62.65,80200.0,39.231,39.2498,39.1872,39.1935,80200.0
2008-09-23 12:55:00,62.65,62.69,62.58,62.62,70800.0,39.1935,39.2185,39.1497,39.1747,70800.0
2008-09-23 13:00:00,62.63,62.63,62.3,62.5,138800.0,39.181,39.181,38.9745,39.0996,138800.0
2008-09-23 13:05:00,62.49,62.51,62.36,62.41,107000.0,39.0934,39.1059,39.0121,39.0433,107000.0
2008-09-23 13:10:00,62.42,62.46,62.31,62.4,105300.0,39.0496,39.0746,38.9808,39.0371,105300.0
2008-09-23 13:15:00,62.38,62.48,62.29,62.41,90800.0,39.0246,39.0871,38.9683,39.0433,90800.0
2008-09-23 13:20:00,62.4,62.54,62.36,62.51,109200.0,39.0371,39.1247,39.0121,39.1059,109200.0
2008-09-23 13:25:00,62.51,62.56,62.45,62.46,124700.0,39.1059,39.1372,39.0684,39.0746,124700.0
2008-09-23 13:30:00,62.45,62.45,62.15,62.16,112000.0,39.0684,39.0684,38.8807,38.8869,112000.0
2008-09-23 13:35:00,62.15,62.24,62.03,62.21,123500.0,38.8807,38.937,38.8056,38.9182,123500.0
2008-09-23 13:40:00,62.21,62.31,62.19,62.24,74900.0,38.9182,38.9808,38.9057,38.937,74900.0
2008-09-23 13:45:00,62.25,62.27,62.05,62.08,94200.0,38.9432,38.9557,38.8181,38.8369,94200.0
2008-09-23 13:50:00,62.08,62.11,61.96,61.97,108000.0,38.8369,38.8557,38.7618,38.7681,108000.0
2008-09-23 13:55:00,61.97,62.13,61.9,62.09,138900.0,38.7681,38.8682,38.7243,38.8431,138900.0
2008-09-23 14:00:00,62.08,62.09,61.94,62.02,112600.0,38.8369,38.8431,38.7493,38.7993,112600.0
2008-09-23 14:05:00,62.03,62.28,62.0,62.25,174400.0,38.8056,38.962,38.7868,38.9432,174400.0
2008-09-23 14:10:00,62.27,62.41,62.21,62.29,171400.0,38.9557,39.0433,38.9182,38.9683,171400.0
2008-09-23 14:15:00,62.3,62.31,62.12,62.23,108300.0,38.9745,38.9808,38.8619,38.9307,108300.0
2008-09-23 14:20:00,62.22,62.35,61.99,62.13,160300.0,38.9245,39.0058,38.7806,38.8682,160300.0
2008-09-23 14:25:00,62.12,62.47,62.09,62.43,91900.0,38.8619,39.0809,38.8431,39.0558,91900.0
2008-09-23 14:30:00,62.43,62.55,62.34,62.36,99400.0,39.0558,39.1309,38.9995,39.0121,99400.0
2008-09-23 14:35:00,62.37,62.39,62.09,62.09,123800.0,39.0183,39.0308,38.8431,38.8431,123800.0
2008-09-23 14:40:00,62.1,62.15,61.85,61.88,243600.0,38.8494,38.8807,38.693,38.7118,243600.0
2008-09-23 14:45:00,61.89,62.32,61.89,62.29,179900.0,38.718,38.987,38.718,38.9683,179900.0
2008-09-23 14:50:00,62.28,62.34,62.17,62.22,115500.0,38.962,38.9995,38.8932,38.9245,115500.0
2008-09-23 14:55:00,62.23,62.36,62.19,62.22,94500.0,38.9307,39.0121,38.9057,38.9245,94500.0
2008-09-23 15:00:00,62.21,62.26,62.07,62.21,138100.0,38.9182,38.9495,38.8306,38.9182,138100.0
2008-09-23 15:05:00,62.21,62.55,62.19,62.54,99900.0,38.9182,39.1309,38.9057,39.1247,99900.0
2008-09-23 15:10:00,62.54,62.54,62.34,62.36,120700.0,39.1247,39.1247,38.9995,39.0121,120700.0
2008-09-23 15:15:00,62.37,62.6,62.34,62.59,120400.0,39.0183,39.1622,38.9995,39.1559,120400.0
2008-09-23 15:20:00,62.58,62.63,62.36,62.42,103300.0,39.1497,39.181,39.0121,39.0496,103300.0
2008-09-23 15:25:00,62.42,62.47,62.26,62.26,114300.0,39.0496,39.0809,38.9495,38.9495,114300.0
2008-09-23 15:30:00,62.27,62.35,62.04,62.04,175200.0,38.9557,39.0058,38.8119,38.8119,175200.0
2008-09-23 15:35:00,62.03,62.09,61.9,62.03,271300.0,38.8056,38.8431,38.7243,38.8056,271300.0
2008-09-23 15:40:00,62.02,62.03,61.66,61.71,243600.0,38.7993,38.8056,38.5741,38.6054,243600.0
2008-09-23 15:45:00,61.7,61.71,61.31,61.41,291800.0,38.5992,38.6054,38.3552,38.4177,291800.0
2008-09-23 15:50:00,61.42,61.8,61.4,61.77,302100.0,38.424,38.6617,38.4115,38.6429,302100.0
2008-09-23 15:55:00,61.78,61.89,61.55,61.71,398300.0,38.6492,38.718,38.5053,38.6054,398300.0
2008-09-24 09:30:00,62.01,62.24,61.4,62.0,249300.0,38.7931,38.937,38.4115,38.7868,249300.0
2008-09-24 09:35:00,62.03,62.65,61.57,62.41,169900.0,38.8056,39.1935,38.5178,39.0433,169900.0
2008-09-24 09:40:00,62.42,62.58,62.19,62.23,113000.0,39.0496,39.1497,38.9057,38.9307,113000.0
2008-09-24 09:45:00,62.22,62.27,61.81,62.08,150400.0,38.9245,38.9557,38.668,38.8369,150400.0
2008-09-24 09:50:00,62.1,62.17,61.85,61.87,161600.0,38.8494,38.8932,38.693,38.7055,161600.0
2008-09-24 09:55:00,61.88,61.91,61.59,61.79,156900.0,38.7118,38.7305,38.5303,38.6555,156900.0
2008-09-24 10:00:00,61.78,61.81,61.6,61.63,85600.0,38.6492,38.668,38.5366,38.5554,85600.0
2008-09-24 10:05:00,61.64,61.75,61.45,61.46,90100.0,38.5616,38.6304,38.4428,38.449,90100.0
2008-09-24 10:10:00,61.48,61.55,61.27,61.36,123400.0,38.4615,38.5053,38.3302,38.3865,123400.0
2008-09-24 10:15:00,61.33,61.41,61.2,61.25,110900.0,38.3677,38.4177,38.2864,38.3176,110900.0
2008-09-24 10:20:00,61.27,61.44,61.25,61.25,127800.0,38.3302,38.4365,38.3176,38.3176,127800.0
2008-09-24 10:25:00,61.27,61.49,61.22,61.43,92600.0,38.3302,38.4678,38.2989,38.4302,92600.0
2008-09-24 10:30:00,61.42,61.56,61.4,61.52,110400.0,38.424,38.5116,38.4115,38.4866,110400.0
2008-09-24 10:35:00,61.52,61.66,61.47,61.56,119100.0,38.4866,38.5741,38.4553,38.5116,119100.0
2008-09-24 10:40:00,61.56,61.78,61.52,61.7,130600.0,38.5116,38.6492,38.4866,38.5992,130600.0
2008-09-24 10:45:00,61.72,61.73,61.56,61.63,105600.0,38.6117,38.6179,38.5116,38.5554,105600.0
2008-09-24 10:50:00,61.63,61.64,61.48,61.49,82300.0,38.5554,38.5616,38.4615,38.4678,82300.0
2008-09-24 10:55:00,61.49,61.59,61.37,61.53,94000.0,38.4678,38.5303,38.3927,38.4928,94000.0
2008-09-24 11:00:00,61.55,61.59,61.39,61.4,178000.0,38.5053,38.5303,38.4052,38.4115,178000.0
2008-09-24 11:05:00,61.4,61.41,61.11,61.15,136800.0,38.4115,38.4177,38.2301,38.2551,136800.0
2008-09-24 11:10:00,61.15,61.16,61.01,61.09,111100.0,38.2551,38.2613,38.1675,38.2175,111100.0
2008-09-24 11:15:00,61.09,61.12,60.96,61.0,166100.0,38.2175,38.2363,38.1362,38.1612,166100.0
2008-09-24 11:20:00,61.04,61.06,60.93,61.01,68400.0,38.1863,38.1988,38.1175,38.1675,68400.0
2008-09-24 11:25:00,61.01,61.12,60.94,61.11,53100.0,38.1675,38.2363,38.1237,38.2301,53100.0
2008-09-24 11:30:00,61.11,61.25,61.08,61.19,82500.0,38.2301,38.3176,38.2113,38.2801,82500.0
2008-09-24 11:35:00,61.18,61.2,61.06,61.09,35500.0,38.2738,38.2864,38.1988,38.2175,35500.0
2008-09-24 11:40:00,61.07,61.18,60.98,61.0,74700.0,38.205,38.2738,38.1487,38.1612,74700.0
2008-09-24 11:45:00,61.0,61.04,60.7,60.77,121600.0,38.1612,38.1863,37.9736,38.0174,121600.0
2008-09-24 11:50:00,60.77,60.99,60.72,60.88,112100.0,38.0174,38.155,37.9861,38.0862,112100.0
2008-09-24 11:55:00,60.88,61.01,60.88,60.99,57100.0,38.0862,38.1675,38.0862,38.155,57100.0
2008-09-24 12:00:00,60.99,61.04,60.89,60.93,64000.0,38.155,38.1863,38.0924,38.1175,64000.0
2008-09-24 12:05:00,60.92,60.98,60.89,60.94,35200.0,38.1112,38.1487,38.0924,38.1237,35200.0
2008-09-24 12:10:00,60.94,61.11,60.92,61.05,55300.0,38.1237,38.2301,38.1112,38.1925,55300.0
2008-09-24 12:15:00,61.06,61.22,61.04,61.14,70200.0,38.1988,38.2989,38.1863,38.2488,70200.0
2008-09-24 12:20:00,61.14,61.18,61.07,61.11,55300.0,38.2488,38.2738,38.205,38.2301,55300.0
2008-09-24 12:25:00,61.1,61.11,60.87,60.92,59500.0,38.2238,38.2301,38.0799,38.1112,59500.0
2008-09-24 12:30:00,60.93,61.04,60.91,60.99,31800.0,38.1175,38.1863,38.1049,38.155,31800.0
2008-09-24 12:35:00,61.0,61.03,60.85,60.86,29400.0,38.1612,38.18,38.0674,38.0737,29400.0
2008-09-24 12:40:00,60.86,60.93,60.83,60.88,42900.0,38.0737,38.1175,38.0549,38.0862,42900.0
2008-09-24 12:45:00,60.87,60.93,60.84,60.86,44500.0,38.0799,38.1175,38.0611,38.0737,44500.0
2008-09-24 12:50:00,60.85,60.93,60.83,60.92,38100.0,38.0674,38.1175,38.0549,38.1112,38100.0
2008-09-24 12:55:00,60.92,60.95,60.87,60.89,48100.0,38.1112,38.13,38.0799,38.0924,48100.0
2008-09-24 13:00:00,60.89,60.96,60.88,60.91,39200.0,38.0924,38.1362,38.0862,38.1049,39200.0
2008-09-24 13:05:00,60.91,61.08,60.9,61.07,63600.0,38.1049,38.2113,38.0987,38.205,63600.0
2008-09-24 13:10:00,61.06,61.19,61.03,61.14,78600.0,38.1988,38.2801,38.18,38.2488,78600.0
2008-09-24 13:15:00,61.13,61.25,61.11,61.21,77400.0,38.2426,38.3176,38.2301,38.2926,77400.0
2008-09-24 13:20:00,61.2,61.44,61.19,61.43,86700.0,38.2864,38.4365,38.2801,38.4302,86700.0
2008-09-24 13:25:00,61.43,61.53,61.36,61.42,117400.0,38.4302,38.4928,38.3865,38.424,117400.0
2008-09-24 13:30:00,61.42,61.48,61.37,61.45,105800.0,38.424,38.4615,38.3927,38.4428,105800.0
2008-09-24 13:35:00,61.46,61.63,61.43,61.56,114100.0,38.449,38.5554,38.4302,38.5116,114100.0
2008-09-24 13:40:00,61.56,61.75,61.5,61.75,94900.0,38.5116,38.6304,38.474,38.6304,94900.0
2008-09-24 13:45:00,61.74,61.76,61.65,61.68,73700.0,38.6242,38.6367,38.5679,38.5866,73700.0
2008-09-24 13:50:00,61.68,61.73,61.64,61.67,133200.0,38.5866,38.6179,38.5616,38.5804,133200.0
2008-09-24 13:55:00,61.67,61.67,61.57,61.63,160900.0,38.5804,38.5804,38.5178,38.5554,160900.0
2008-09-24 14:00:00,61.63,61.67,61.6,61.64,76300.0,38.5554,38.5804,38.5366,38.5616,76300.0
2008-09-24 14:05:00,61.64,61.85,61.62,61.84,124200.0,38.5616,38.693,38.5491,38.6867,124200.0
2008-09-24 14:10:00,61.82,61.84,61.5,61.52,116600.0,38.6742,38.6867,38.474,38.4866,116600.0
2008-09-24 14:15:00,61.52,61.63,61.43,61.54,95900.0,38.4866,38.5554,38.4302,38.4991,95900.0
2008-09-24 14:20:00,61.54,61.55,61.36,61.46,107600.0,38.4991,38.5053,38.3865,38.449,107600.0
2008-09-24 14:25:00,61.48,61.53,61.4,61.49,72400.0,38.4615,38.4928,38.4115,38.4678,72400.0
2008-09-24 14:30:00,61.49,61.66,61.48,61.59,72600.0,38.4678,38.5741,38.4615,38.5303,72600.0
2008-09-24 14:35:00,61.6,61.83,61.6,61.78,75500.0,38.5366,38.6805,38.5366,38.6492,75500.0
2008-09-24 14:40:00,61.79,61.95,61.78,61.88,80500.0,38.6555,38.7556,38.6492,38.7118,80500.0
2008-09-24 14:45:00,61.87,61.88,61.78,61.79,64800.0,38.7055,38.7118,38.6492,38.6555,64800.0
2008-09-24 14:50:00,61.79,61.81,61.69,61.71,39800.0,38.6555,38.668,38.5929,38.6054,39800.0
2008-09-24 14:55:00,61.73,61.73,61.58,61.62,72000.0,38.6179,38.6179,38.5241,38.5491,72000.0
2008-09-24 15:00:00,61.62,61.66,61.57,61.62,85300.0,38.5491,38.5741,38.5178,38.5491,85300.0
2008-09-24 15:05:00,61.62,61.77,61.59,61.75,100500.0,38.5491,38.6429,38.5303,38.6304,100500.0
2008-09-24 15:10:00,61.74,61.8,61.52,61.58,117600.0,38.6242,38.6617,38.4866,38.5241,117600.0
2008-09-24 15:15:00,61.58,61.67,61.36,61.39,107900.0,38.5241,38.5804,38.3865,38.4052,107900.0
2008-09-24 15:20:00,61.41,61.53,61.34,61.47,83600.0,38.4177,38.4928,38.3739,38.4553,83600.0
2008-09-24 15:25:00,61.48,61.6,61.45,61.58,69900.0,38.4615,38.5366,38.4428,38.5241,69900.0
2008-09-24 15:30:00,61.56,61.66,61.51,61.52,158200.0,38.5116,38.5741,38.4803,38.4866,158200.0
2008-09-24 15:35:00,61.51,61.51,61.4,61.41,156700.0,38.4803,38.4803,38.4115,38.4177,156700.0
2008-09-24 15:40:00,61.39,61.41,61.24,61.28,350700.0,38.4052,38.4177,38.3114,38.3364,350700.0
2008-09-24 15:45:00,61.27,61.29,61.14,61.21,220500.0,38.3302,38.3427,38.2488,38.2926,220500.0
2008-09-24 15:50:00,61.2,61.24,61.05,61.2,251600.0,38.2864,38.3114,38.1925,38.2864,251600.0
2008-09-24 15:55:00,61.21,61.5,61.08,61.5,350300.0,38.2926,38.474,38.2113,38.474,350300.0
2008-09-25 09:30:00,61.79,62.38,61.79,62.11,214000.0,38.6555,39.0246,38.6555,38.8557,214000.0
2008-09-25 09:35:00,62.1,62.27,61.81,61.93,167400.0,38.8494,38.9557,38.668,38.743,167400.0
2008-09-25 09:40:00,61.95,62.21,61.94,62.1,145200.0,38.7556,38.9182,38.7493,38.8494,145200.0
2008-09-25 09:45:00,62.1,62.33,62.1,62.33,134400.0,38.8494,38.9933,38.8494,38.9933,134400.0
2008-09-25 09:50:00,62.32,62.45,62.23,62.27,135700.0,38.987,39.0684,38.9307,38.9557,135700.0
2008-09-25 09:55:00,62.28,62.46,62.28,62.4,108900.0,38.962,39.0746,38.962,39.0371,108900.0
2008-09-25 10:00:00,62.4,62.48,62.25,62.26,140500.0,39.0371,39.0871,38.9432,38.9495,140500.0
2008-09-25 10:05:00,62.27,62.46,62.17,62.32,191600.0,38.9557,39.0746,38.8932,38.987,191600.0
2008-09-25 10:10:00,62.31,62.54,62.3,62.47,163500.0,38.9808,39.1247,38.9745,39.0809,163500.0
2008-09-25 10:15:00,62.47,62.58,62.44,62.51,116100.0,39.0809,39.1497,39.0621,39.1059,116100.0
2008-09-25 10:20:00,62.52,62.59,62.44,62.58,89800.0,39.1121,39.1559,39.0621,39.1497,89800.0
2008-09-25 10:25:00,62.59,62.68,62.56,62.62,195900.0,39.1559,39.2122,39.1372,39.1747,195900.0
2008-09-25 10:30:00,62.63,62.68,62.5,62.64,123500.0,39.181,39.2122,39.0996,39.1872,123500.0
2008-09-25 10:35:00,62.65,62.67,62.48,62.5,150000.0,39.1935,39.206,39.0871,39.0996,150000.0
2008-09-25 10:40:00,62.49,62.52,62.37,62.41,99400.0,39.0934,39.1121,39.0183,39.0433,99400.0
2008-09-25 10:45:00,62.41,62.51,62.37,62.45,93700.0,39.0433,39.1059,39.0183,39.0684,93700.0
2008-09-25 10:50:00,62.45,62.51,62.31,62.37,110800.0,39.0684,39.1059,38.9808,39.0183,110800.0
2008-09-25 10:55:00,62.37,62.4,62.18,62.22,94500.0,39.0183,39.0371,38.8994,38.9245,94500.0
2008-09-25 11:00:00,62.22,62.36,62.22,62.34,72700.0,38.9245,39.0121,38.9245,38.9995,72700.0
2008-09-25 11:05:00,62.36,62.4,62.24,62.29,95400.0,39.0121,39.0371,38.937,38.9683,95400.0
2008-09-25 11:10:00,62.28,62.44,62.27,62.44,102700.0,38.962,39.0621,38.9557,39.0621,102700.0
2008-09-25 11:15:00,62.44,62.47,62.34,62.41,74000.0,39.0621,39.0809,38.9995,39.0433,74000.0
2008-09-25 11:20:00,62.41,62.54,62.39,62.5,86300.0,39.0433,39.1247,39.0308,39.0996,86300.0
2008-09-25 11:25:00,62.47,62.64,62.45,62.6,142900.0,39.0809,39.1872,39.0684,39.1622,142900.0
2008-09-25 11:30:00,62.6,62.65,62.55,62.61,115200.0,39.1622,39.1935,39.1309,39.1684,115200.0
2008-09-25 11:35:00,62.62,62.62,62.46,62.48,58600.0,39.1747,39.1747,39.0746,39.0871,58600.0
2008-09-25 11:40:00,62.48,62.54,62.45,62.5,163600.0,39.0871,39.1247,39.0684,39.0996,163600.0
2008-09-25 11:45:00,62.5,62.5,62.39,62.39,75500.0,39.0996,39.0996,39.0308,39.0308,75500.0
2008-09-25 11:50:00,62.39,62.44,62.32,62.33,57400.0,39.0308,39.0621,38.987,38.9933,57400.0
2008-09-25 11:55:00,62.33,62.37,62.21,62.33,102000.0,38.9933,39.0183,38.9182,38.9933,102000.0
2008-09-25 12:00:00,62.33,62.36,62.31,62.36,51000.0,38.9933,39.0121,38.9808,39.0121,51000.0
2008-09-25 12:05:00,62.36,62.37,62.25,62.28,123300.0,39.0121,39.0183,38.9432,38.962,123300.0
2008-09-25 12:10:00,62.28,62.31,62.2,62.23,164900.0,38.962,38.9808,38.912,38.9307,164900.0
2008-09-25 12:15:00,62.22,62.41,62.22,62.35,107600.0,38.9245,39.0433,38.9245,39.0058,107600.0
2008-09-25 12:20:00,62.34,62.35,62.23,62.24,64100.0,38.9995,39.0058,38.9307,38.937,64100.0
2008-09-25 12:25:00,62.24,62.28,62.13,62.23,79300.0,38.937,38.962,38.8682,38.9307,79300.0
2008-09-25 12:30:00,62.22,62.31,62.18,62.29,62400.0,38.9245,38.9808,38.8994,38.9683,62400.0
2008-09-25 12:35:00,62.29,62.44,62.29,62.4,83400.0,38.9683,39.0621,38.9683,39.0371,83400.0
2008-09-25 12:40:00,62.4,62.49,62.37,62.49,72700.0,39.0371,39.0934,39.0183,39.0934,72700.0
2008-09-25 12:45:00,62.48,62.55,62.47,62.54,90800.0,39.0871,39.1309,39.0809,39.1247,90800.0
2008-09-25 12:50:00,62.55,62.7,62.48,62.49,99100.0,39.1309,39.2248,39.0871,39.0934,99100.0
2008-09-25 12:55:00,62.48,62.61,62.48,62.53,132300.0,39.0871,39.1684,39.0871,39.1184,132300.0
2008-09-25 13:00:00,62.52,62.67,62.5,62.6,92800.0,39.1121,39.206,39.0996,39.1622,92800.0
2008-09-25 13:05:00,62.6,62.6,62.37,62.41,78600.0,39.1622,39.1622,39.0183,39.0433,78600.0
2008-09-25 13:10:00,62.41,62.42,62.3,62.34,100500.0,39.0433,39.0496,38.9745,38.9995,100500.0
2008-09-25 13:15:00,62.33,62.34,62.27,62.33,72200.0,38.9933,38.9995,38.9557,38.9933,72200.0
2008-09-25 13:20:00,62.33,62.36,62.27,62.28,65100.0,38.9933,39.0121,38.9557,38.962,65100.0
2008-09-25 13:25:00,62.28,62.38,62.27,62.31,87200.0,38.962,39.0246,38.9557,38.9808,87200.0
2008-09-25 13:30:00,62.32,62.44,62.31,62.44,121800.0,38.987,39.0621,38.9808,39.0621,121800.0
2008-09-25 13:35:00,62.43,62.6,62.4,62.59,87300.0,39.0558,39.1622,39.0371,39.1559,87300.0
2008-09-25 13:40:00,62.59,62.61,62.51,62.58,62400.0,39.1559,39.1684,39.1059,39.1497,62400.0
2008-09-25 13:45:00,62.58,62.64,62.52,62.54,79300.0,39.1497,39.1872,39.1121,39.1247,79300.0
2008-09-25 13:50:00,62.54,62.54,62.41,62.51,82300.0,39.1247,39.1247,39.0433,39.1059,82300.0
2008-09-25 13:55:00,62.51,62.67,62.49,62.65,65100.0,39.1059,39.206,39.0934,39.1935,65100.0
2008-09-25 14:00:00,62.66,62.67,62.48,62.5,98600.0,39.1997,39.206,39.0871,39.0996,98600.0
2008-09-25 14:05:00,62.51,62.55,62.42,62.45,82900.0,39.1059,39.1309,39.0496,39.0684,82900.0
2008-09-25 14:10:00,62.46,62.46,62.36,62.39,80400.0,39.0746,39.0746,39.0121,39.0308,80400.0
2008-09-25 14:15:00,62.4,62.47,62.22,62.38,116300.0,39.0371,39.0809,38.9245,39.0246,116300.0
2008-09-25 14:20:00,62.37,62.37,62.2,62.28,79000.0,39.0183,39.0183,38.912,38.962,79000.0
2008-09-25 14:25:00,62.29,62.32,62.18,62.29,93800.0,38.9683,38.987,38.8994,38.9683,93800.0
2008-09-25 14:30:00,62.29,62.44,62.28,62.42,91400.0,38.9683,39.0621,38.962,39.0496,91400.0
2008-09-25 14:35:00,62.4,62.43,62.34,62.42,65300.0,39.0371,39.0558,38.9995,39.0496,65300.0
2008-09-25 14:40:00,62.43,62.43,62.28,62.3,52900.0,39.0558,39.0558,38.962,38.9745,52900.0
2008-09-25 14:45:00,62.3,62.38,62.23,62.23,74500.0,38.9745,39.0246,38.9307,38.9307,74500.0
2008-09-25 14:50:00,62.23,62.33,62.18,62.29,80900.0,38.9307,38.9933,38.8994,38.9683,80900.0
2008-09-25 14:55:00,62.28,62.45,62.26,62.42,87700.0,38.962,39.0684,38.9495,39.0496,87700.0
2008-09-25 15:00:00,62.41,62.5,62.36,62.44,83100.0,39.0433,39.0996,39.0121,39.0621,83100.0
2008-09-25 15:05:00,62.44,62.49,62.39,62.44,70400.0,39.0621,39.0934,39.0308,39.0621,70400.0
2008-09-25 15:10:00,62.45,62.54,62.41,62.41,74000.0,39.0684,39.1247,39.0433,39.0433,74000.0
2008-09-25 15:15:00,62.42,62.58,62.38,62.56,75400.0,39.0496,39.1497,39.0246,39.1372,75400.0
2008-09-25 15:20:00,62.57,62.67,62.49,62.56,101700.0,39.1434,39.206,39.0934,39.1372,101700.0
2008-09-25 15:25:00,62.57,62.63,62.48,62.54,74800.0,39.1434,39.181,39.0871,39.1247,74800.0
2008-09-25 15:30:00,62.54,62.6,62.38,62.41,127500.0,39.1247,39.1622,39.0246,39.0433,127500.0
2008-09-25 15:35:00,62.41,62.48,62.3,62.45,139800.0,39.0433,39.0871,38.9745,39.0684,139800.0
2008-09-25 15:40:00,62.45,62.45,62.21,62.26,186200.0,39.0684,39.0684,38.9182,38.9495,186200.0
2008-09-25 15:45:00,62.25,62.28,62.1,62.17,151100.0,38.9432,38.962,38.8494,38.8932,151100.0
2008-09-25 15:50:00,62.17,62.23,62.09,62.18,179500.0,38.8932,38.9307,38.8431,38.8994,179500.0
2008-09-25 15:55:00,62.17,62.31,62.05,62.31,247800.0,38.8932,38.9808,38.8181,38.9808,247800.0
2008-09-26 09:30:00,62.05,62.83,62.05,62.63,303200.0,38.8181,39.3061,38.8181,39.181,303200.0
2008-09-26 09:35:00,62.59,62.99,62.57,62.65,154000.0,39.1559,39.4062,39.1434,39.1935,154000.0
2008-09-26 09:40:00,62.66,62.82,62.49,62.62,173400.0,39.1997,39.2998,39.0934,39.1747,173400.0
2008-09-26 09:45:00,62.62,62.66,62.44,62.56,90100.0,39.1747,39.1997,39.0621,39.1372,90100.0
2008-09-26 09:50:00,62.53,62.58,62.36,62.52,127500.0,39.1184,39.1497,39.0121,39.1121,127500.0
2008-09-26 09:55:00,62.51,62.78,62.42,62.75,146600.0,39.1059,39.2748,39.0496,39.256,146600.0
2008-09-26 10:00:00,62.75,62.81,62.61,62.68,109600.0,39.256,39.2936,39.1684,39.2122,109600.0
2008-09-26 10:05:00,62.67,62.71,62.49,62.58,96100.0,39.206,39.231,39.0934,39.1497,96100.0
2008-09-26 10:10:00,62.58,62.8,62.58,62.78,100800.0,39.1497,39.2873,39.1497,39.2748,100800.0
2008-09-26 10:15:00,62.76,62.8,62.63,62.8,87900.0,39.2623,39.2873,39.181,39.2873,87900.0
2008-09-26 10:20:00,62.8,62.98,62.78,62.87,149400.0,39.2873,39.3999,39.2748,39.3311,149400.0
2008-09-26 10:25:00,62.87,62.88,62.65,62.65,121400.0,39.3311,39.3374,39.1935,39.1935,121400.0
2008-09-26 10:30:00,62.65,62.72,62.58,62.63,82200.0,39.1935,39.2373,39.1497,39.181,82200.0
2008-09-26 10:35:00,62.63,62.75,62.58,62.75,76000.0,39.181,39.256,39.1497,39.256,76000.0
2008-09-26 10:40:00,62.75,62.89,62.73,62.86,84500.0,39.256,39.3436,39.2435,39.3248,84500.0
2008-09-26 10:45:00,62.85,62.89,62.79,62.82,60300.0,39.3186,39.3436,39.2811,39.2998,60300.0
2008-09-26 10:50:00,62.82,62.87,62.75,62.8,60400.0,39.2998,39.3311,39.256,39.2873,60400.0
2008-09-26 10:55:00,62.79,62.99,62.78,62.9,117800.0,39.2811,39.4062,39.2748,39.3499,117800.0
2008-09-26 11:00:00,62.9,62.95,62.72,62.77,56600.0,39.3499,39.3812,39.2373,39.2685,56600.0
2008-09-26 11:05:00,62.77,62.86,62.75,62.77,73300.0,39.2685,39.3248,39.256,39.2685,73300.0
2008-09-26 11:10:00,62.78,62.84,62.52,62.52,124100.0,39.2748,39.3123,39.1121,39.1121,124100.0
2008-09-26 11:15:00,62.51,62.63,62.43,62.55,111100.0,39.1059,39.181,39.0558,39.1309,111100.0
2008-09-26 11:20:00,62.54,62.63,62.5,62.61,58600.0,39.1247,39.181,39.0996,39.1684,58600.0
2008-09-26 11:25:00,62.61,62.61,62.41,62.45,120100.0,39.1684,39.1684,39.0433,39.0684,120100.0
2008-09-26 11:30:00,62.43,62.58,62.33,62.55,102900.0,39.0558,39.1497,38.9933,39.1309,102900.0
2008-09-26 11:35:00,62.56,62.57,62.35,62.37,95300.0,39.1372,39.1434,39.0058,39.0183,95300.0
2008-09-26 11:40:00,62.37,62.39,62.11,62.12,134000.0,39.0183,39.0308,38.8557,38.8619,134000.0
2008-09-26 11:45:00,62.12,62.27,62.12,62.23,91500.0,38.8619,38.9557,38.8619,38.9307,91500.0
2008-09-26 11:50:00,62.23,62.46,62.21,62.45,86800.0,38.9307,39.0746,38.9182,39.0684,86800.0
2008-09-26 11:55:00,62.46,62.48,62.31,62.37,72600.0,39.0746,39.0871,38.9808,39.0183,72600.0
2008-09-26 12:00:00,62.36,62.36,62.21,62.24,64000.0,39.0121,39.0121,38.9182,38.937,64000.0
2008-09-26 12:05:00,62.23,62.33,62.2,62.3,87900.0,38.9307,38.9933,38.912,38.9745,87900.0
2008-09-26 12:10:00,62.3,62.39,62.28,62.36,76200.0,38.9745,39.0308,38.962,39.0121,76200.0
2008-09-26 12:15:00,62.37,62.44,62.23,62.24,41900.0,39.0183,39.0621,38.9307,38.937,41900.0
2008-09-26 12:20:00,62.24,62.39,62.21,62.26,53200.0,38.937,39.0308,38.9182,38.9495,53200.0
2008-09-26 12:25:00,62.26,62.34,62.24,62.27,37200.0,38.9495,38.9995,38.937,38.9557,37200.0
2008-09-26 12:30:00,62.27,62.43,62.26,62.39,52900.0,38.9557,39.0558,38.9495,39.0308,52900.0
2008-09-26 12:35:00,62.39,62.46,62.34,62.43,44200.0,39.0308,39.0746,38.9995,39.0558,44200.0
2008-09-26 12:40:00,62.44,62.46,62.37,62.41,30400.0,39.0621,39.0746,39.0183,39.0433,30400.0
2008-09-26 12:45:00,62.41,62.56,62.41,62.5,59900.0,39.0433,39.1372,39.0433,39.0996,59900.0
2008-09-26 12:50:00,62.49,62.56,62.46,62.49,44700.0,39.0934,39.1372,39.0746,39.0934,44700.0
2008-09-26 12:55:00,62.48,62.54,62.45,62.47,38000.0,39.0871,39.1247,39.0684,39.0809,38000.0
2008-09-26 13:00:00,62.48,62.6,62.47,62.51,88600.0,39.0871,39.1622,39.0809,39.1059,88600.0
2008-09-26 13:05:00,62.5,62.55,62.46,62.48,44800.0,39.0996,39.1309,39.0746,39.0871,44800.0
2008-09-26 13:10:00,62.49,62.7,62.49,62.56,92200.0,39.0934,39.2248,39.0934,39.1372,92200.0
2008-09-26 13:15:00,62.54,62.56,62.43,62.47,41400.0,39.1247,39.1372,39.0558,39.0809,41400.0
2008-09-26 13:20:00,62.47,62.53,62.41,62.49,45900.0,39.0809,39.1184,39.0433,39.0934,45900.0
2008-09-26 13:25:00,62.48,62.55,62.4,62.46,43500.0,39.0871,39.1309,39.0371,39.0746,43500.0
2008-09-26 13:30:00,62.42,62.46,62.3,62.32,43400.0,39.0496,39.0746,38.9745,38.987,43400.0
2008-09-26 13:35:00,62.33,62.52,62.33,62.51,57000.0,38.9933,39.1121,38.9933,39.1059,57000.0
2008-09-26 13:40:00,62.51,62.67,62.45,62.64,113600.0,39.1059,39.206,39.0684,39.1872,113600.0
2008-09-26 13:45:00,62.65,62.7,62.63,62.66,69000.0,39.1935,39.2248,39.181,39.1997,69000.0
2008-09-26 13:50:00,62.65,62.67,62.5,62.54,47000.0,39.1935,39.206,39.0996,39.1247,47000.0
2008-09-26 13:55:00,62.54,62.55,62.43,62.47,40500.0,39.1247,39.1309,39.0558,39.0809,40500.0
2008-09-26 14:00:00,62.47,62.48,62.39,62.42,85200.0,39.0809,39.0871,39.0308,39.0496,85200.0
2008-09-26 14:05:00,62.43,62.47,62.39,62.39,43600.0,39.0558,39.0809,39.0308,39.0308,43600.0
2008-09-26 14:10:00,62.39,62.43,62.38,62.43,27800.0,39.0308,39.0558,39.0246,39.0558,27800.0
2008-09-26 14:15:00,62.44,62.54,62.43,62.53,50200.0,39.0621,39.1247,39.0558,39.1184,50200.0
2008-09-26 14:20:00,62.53,62.59,62.51,62.53,53600.0,39.1184,39.1559,39.1059,39.1184,53600.0
2008-09-26 14:25:00,62.53,62.53,62.33,62.33,58000.0,39.1184,39.1184,38.9933,38.9933,58000.0
2008-09-26 14:30:00,62.34,62.35,62.26,62.3,74200.0,38.9995,39.0058,38.9495,38.9745,74200.0
2008-09-26 14:35:00,62.3,62.39,62.29,62.35,71700.0,38.9745,39.0308,38.9683,39.0058,71700.0
2008-09-26 14:40:00,62.35,62.4,62.27,62.39,66800.0,39.0058,39.0371,38.9557,39.0308,66800.0
2008-09-26 14:45:00,62.39,62.58,62.39,62.55,108200.0,39.0308,39.1497,39.0308,39.1309,108200.0
2008-09-26 14:50:00,62.52,62.54,62.37,62.45,46600.0,39.1121,39.1247,39.0183,39.0684,46600.0
2008-09-26 14:55:00,62.44,62.45,62.27,62.3,75000.0,39.0621,39.0684,38.9557,38.9745,75000.0
2008-09-26 15:00:00,62.29,62.36,62.11,62.12,134900.0,38.9683,39.0121,38.8557,38.8619,134900.0
2008-09-26 15:05:00,62.12,62.2,62.06,62.19,123000.0,38.8619,38.912,38.8244,38.9057,123000.0
2008-09-26 15:10:00,62.19,62.41,62.18,62.38,106800.0,38.9057,39.0433,38.8994,39.0246,106800.0
2008-09-26 15:15:00,62.37,62.4,62.31,62.32,55600.0,39.0183,39.0371,38.9808,38.987,55600.0
2008-09-26 15:20:00,62.33,62.62,62.31,62.62,158100.0,38.9933,39.1747,38.9808,39.1747,158100.0
2008-09-26 15:25:00,62.62,62.7,62.59,62.67,150600.0,39.1747,39.2248,39.1559,39.206,150600.0
2008-09-26 15:30:00,62.68,62.71,62.59,62.64,122200.0,39.2122,39.231,39.1559,39.1872,122200.0
2008-09-26 15:35:00,62.65,62.78,62.62,62.77,125300.0,39.1935,39.2748,39.1747,39.2685,125300.0
2008-09-26 15:40:00,62.75,62.94,62.7,62.94,192000.0,39.256,39.3749,39.2248,39.3749,192000.0
2008-09-26 15:45:00,62.95,63.11,62.94,63.09,361200.0,39.3812,39.4812,39.3749,39.4687,361200.0
2008-09-26 15:50:00,63.09,63.29,63.05,63.29,384200.0,39.4687,39.5939,39.4437,39.5939,384200.0
2008-09-26 15:55:00,63.28,63.34,63.21,63.25,370600.0,39.5876,39.6251,39.5438,39.5688,370600.0
2008-09-29 09:30:00,63.09,63.19,62.15,63.11,164200.0,39.4687,39.5313,38.8807,39.4812,164200.0
2008-09-29 09:35:00,63.12,63.48,62.85,63.12,178800.0,39.4875,39.7127,39.3186,39.4875,178800.0
2008-09-29 09:40:00,63.03,63.16,62.69,62.81,166700.0,39.4312,39.5125,39.2185,39.2936,166700.0
2008-09-29 09:45:00,62.82,62.93,62.66,62.72,227400.0,39.2998,39.3686,39.1997,39.2373,227400.0
2008-09-29 09:50:00,62.74,62.8,62.15,62.23,207500.0,39.2498,39.2873,38.8807,38.9307,207500.0
2008-09-29 09:55:00,62.23,62.5,62.18,62.47,129200.0,38.9307,39.0996,38.8994,39.0809,129200.0
2008-09-29 10:00:00,62.46,62.65,62.27,62.5,156100.0,39.0746,39.1935,38.9557,39.0996,156100.0
2008-09-29 10:05:00,62.51,62.68,62.44,62.51,122600.0,39.1059,39.2122,39.0621,39.1059,122600.0
2008-09-29 10:10:00,62.51,62.62,62.35,62.57,106100.0,39.1059,39.1747,39.0058,39.1434,106100.0
2008-09-29 10:15:00,62.57,62.6,62.26,62.49,134900.0,39.1434,39.1622,38.9495,39.0934,134900.0
2008-09-29 10:20:00,62.48,62.56,62.29,62.43,114100.0,39.0871,39.1372,38.9683,39.0558,114100.0
2008-09-29 10:25:00,62.46,62.6,62.39,62.46,149100.0,39.0746,39.1622,39.0308,39.0746,149100.0
2008-09-29 10:30:00,62.47,62.56,62.42,62.46,92600.0,39.0809,39.1372,39.0496,39.0746,92600.0
2008-09-29 10:35:00,62.46,62.48,62.25,62.4,125600.0,39.0746,39.0871,38.9432,39.0371,125600.0
2008-09-29 10:40:00,62.4,62.46,62.25,62.32,128000.0,39.0371,39.0746,38.9432,38.987,128000.0
2008-09-29 10:45:00,62.32,62.57,62.3,62.54,143700.0,38.987,39.1434,38.9745,39.1247,143700.0
2008-09-29 10:50:00,62.55,62.57,62.42,62.42,89400.0,39.1309,39.1434,39.0496,39.0496,89400.0
2008-09-29 10:55:00,62.42,62.45,62.26,62.45,81500.0,39.0496,39.0684,38.9495,39.0684,81500.0
2008-09-29 11:00:00,62.44,62.47,62.25,62.3,59600.0,39.0621,39.0809,38.9432,38.9745,59600.0
2008-09-29 11:05:00,62.3,62.49,62.3,62.47,88100.0,38.9745,39.0934,38.9745,39.0809,88100.0
2008-09-29 11:10:00,62.47,62.48,62.2,62.27,121000.0,39.0809,39.0871,38.912,38.9557,121000.0
2008-09-29 11:15:00,62.27,62.35,62.22,62.25,63300.0,38.9557,39.0058,38.9245,38.9432,63300.0
2008-09-29 11:20:00,62.25,62.37,62.21,62.23,38100.0,38.9432,39.0183,38.9182,38.9307,38100.0
2008-09-29 11:25:00,62.23,62.38,62.21,62.33,51000.0,38.9307,39.0246,38.9182,38.9933,51000.0
2008-09-29 11:30:00,62.35,62.37,62.2,62.2,64400.0,39.0058,39.0183,38.912,38.912,64400.0
2008-09-29 11:35:00,62.2,62.28,62.2,62.25,75700.0,38.912,38.962,38.912,38.9432,75700.0
2008-09-29 11:40:00,62.24,62.24,62.2,62.22,71100.0,38.937,38.937,38.912,38.9245,71100.0
2008-09-29 11:45:00,62.21,62.37,62.2,62.27,102200.0,38.9182,39.0183,38.912,38.9557,102200.0
2008-09-29 11:50:00,62.27,62.35,62.23,62.32,45000.0,38.9557,39.0058,38.9307,38.987,45000.0
2008-09-29 11:55:00,62.32,62.46,62.32,62.37,62800.0,38.987,39.0746,38.987,39.0183,62800.0
2008-09-29 12:00:00,62.38,62.41,62.31,62.38,39400.0,39.0246,39.0433,38.9808,39.0246,39400.0
2008-09-29 12:05:00,62.4,62.51,62.37,62.48,28600.0,39.0371,39.1059,39.0183,39.0871,28600.0
2008-09-29 12:10:00,62.48,62.58,62.4,62.41,77800.0,39.0871,39.1497,39.0371,39.0433,77800.0
2008-09-29 12:15:00,62.43,62.43,62.21,62.21,84800.0,39.0558,39.0558,38.9182,38.9182,84800.0
2008-09-29 12:20:00,62.21,62.28,62.13,62.13,126200.0,38.9182,38.962,38.8682,38.8682,126200.0
2008-09-29 12:25:00,62.12,62.16,62.03,62.14,123800.0,38.8619,38.8869,38.8056,38.8744,123800.0
2008-09-29 12:30:00,62.13,62.24,62.0,62.17,107300.0,38.8682,38.937,38.7868,38.8932,107300.0
2008-09-29 12:35:00,62.17,62.36,62.12,62.34,84800.0,38.8932,39.0121,38.8619,38.9995,84800.0
2008-09-29 12:40:00,62.33,62.55,62.29,62.51,68300.0,38.9933,39.1309,38.9683,39.1059,68300.0
2008-09-29 12:45:00,62.5,62.55,62.41,62.45,76600.0,39.0996,39.1309,39.0433,39.0684,76600.0
2008-09-29 12:50:00,62.45,62.51,62.4,62.51,37200.0,39.0684,39.1059,39.0371,39.1059,37200.0
2008-09-29 12:55:00,62.51,62.51,62.31,62.4,42800.0,39.1059,39.1059,38.9808,39.0371,42800.0
2008-09-29 13:00:00,62.4,62.42,62.24,62.27,64300.0,39.0371,39.0496,38.937,38.9557,64300.0
2008-09-29 13:05:00,62.27,62.33,62.06,62.16,98100.0,38.9557,38.9933,38.8244,38.8869,98100.0
2008-09-29 13:10:00,62.16,62.23,62.06,62.2,64800.0,38.8869,38.9307,38.8244,38.912,64800.0
2008-09-29 13:15:00,62.2,62.35,62.2,62.26,82300.0,38.912,39.0058,38.912,38.9495,82300.0
2008-09-29 13:20:00,62.26,62.36,62.17,62.32,71200.0,38.9495,39.0121,38.8932,38.987,71200.0
2008-09-29 13:25:00,62.33,62.61,62.33,62.52,134200.0,38.9933,39.1684,38.9933,39.1121,134200.0
2008-09-29 13:30:00,62.52,62.59,62.43,62.53,91400.0,39.1121,39.1559,39.0558,39.1184,91400.0
2008-09-29 13:35:00,62.54,62.56,62.25,62.38,181100.0,39.1247,39.1372,38.9432,39.0246,181100.0
2008-09-29 13:40:00,62.38,62.38,61.0,61.0,328800.0,39.0246,39.0246,38.1612,38.1612,328800.0
2008-09-29 13:45:00,61.01,61.58,59.86,61.25,447500.0,38.1675,38.5241,37.4481,38.3176,447500.0
2008-09-29 13:50:00,61.25,62.02,61.03,61.92,276800.0,38.3176,38.7993,38.18,38.7368,276800.0
2008-09-29 13:55:00,61.89,62.0,60.96,61.24,237200.0,38.718,38.7868,38.1362,38.3114,237200.0
2008-09-29 14:00:00,61.24,61.51,60.85,60.99,194400.0,38.3114,38.4803,38.0674,38.155,194400.0
2008-09-29 14:05:00,60.99,61.86,59.88,60.39,384100.0,38.155,38.6993,37.4606,37.7796,384100.0
2008-09-29 14:10:00,60.39,60.93,60.13,60.8,262800.0,37.7796,38.1175,37.617,38.0361,262800.0
2008-09-29 14:15:00,60.81,61.36,60.74,61.36,303500.0,38.0424,38.3865,37.9986,38.3865,303500.0
2008-09-29 14:20:00,61.36,61.48,61.0,61.07,171800.0,38.3865,38.4615,38.1612,38.205,171800.0
2008-09-29 14:25:00,61.08,61.42,60.72,60.9,218800.0,38.2113,38.424,37.9861,38.0987,218800.0
2008-09-29 14:30:00,60.9,60.92,60.64,60.75,143500.0,38.0987,38.1112,37.936,38.0048,143500.0
2008-09-29 14:35:00,60.78,61.0,60.67,60.97,146200.0,38.0236,38.1612,37.9548,38.1425,146200.0
2008-09-29 14:40:00,60.95,61.09,60.85,60.95,100500.0,38.13,38.2175,38.0674,38.13,100500.0
2008-09-29 14:45:00,60.94,61.09,60.56,60.56,89100.0,38.1237,38.2175,37.886,37.886,89100.0
2008-09-29 14:50:00,60.59,61.01,60.55,60.89,133300.0,37.9047,38.1675,37.8797,38.0924,133300.0
2008-09-29 14:55:00,60.89,60.89,60.61,60.77,133400.0,38.0924,38.0924,37.9173,38.0174,133400.0
2008-09-29 15:00:00,60.71,60.98,60.64,60.76,153000.0,37.9798,38.1487,37.936,38.0111,153000.0
2008-09-29 15:05:00,60.77,60.93,60.59,60.67,97400.0,38.0174,38.1175,37.9047,37.9548,97400.0
2008-09-29 15:10:00,60.67,60.91,60.65,60.85,154900.0,37.9548,38.1049,37.9423,38.0674,154900.0
2008-09-29 15:15:00,60.86,60.91,60.72,60.8,61700.0,38.0737,38.1049,37.9861,38.0361,61700.0
2008-09-29 15:20:00,60.79,60.79,60.56,60.57,123400.0,38.0299,38.0299,37.886,37.8922,123400.0
2008-09-29 15:25:00,60.59,60.59,60.22,60.33,180500.0,37.9047,37.9047,37.6733,37.7421,180500.0
2008-09-29 15:30:00,60.34,60.51,60.22,60.49,167500.0,37.7484,37.8547,37.6733,37.8422,167500.0
2008-09-29 15:35:00,60.48,60.62,60.18,60.61,229400.0,37.8359,37.9235,37.6483,37.9173,229400.0
2008-09-29 15:40:00,60.62,61.46,60.53,61.31,232800.0,37.9235,38.449,37.8672,38.3552,232800.0
2008-09-29 15:45:00,61.32,61.32,60.84,60.96,214300.0,38.3614,38.3614,38.0611,38.1362,214300.0
2008-09-29 15:50:00,60.96,61.15,60.74,61.11,249300.0,38.1362,38.2551,37.9986,38.2301,249300.0
2008-09-29 15:55:00,61.11,61.2,60.4,60.81,548700.0,38.2301,38.2864,37.7859,38.0424,548700.0
2008-09-30 09:30:00,61.3,61.64,60.56,60.69,245400.0,38.3489,38.5616,37.886,37.9673,245400.0
2008-09-30 09:35:00,60.68,61.0,60.55,60.86,154000.0,37.9611,38.1612,37.8797,38.0737,154000.0
2008-09-30 09:40:00,60.85,61.15,60.78,60.95,130300.0,38.0674,38.2551,38.0236,38.13,130300.0
2008-09-30 09:45:00,60.97,61.04,60.55,60.56,189400.0,38.1425,38.1863,37.8797,37.886,189400.0
2008-09-30 09:50:00,60.57,60.63,60.43,60.5,176700.0,37.8922,37.9298,37.8047,37.8484,176700.0
2008-09-30 09:55:00,60.5,60.51,60.26,60.31,181900.0,37.8484,37.8547,37.6983,37.7296,181900.0
2008-09-30 10:00:00,60.32,60.73,60.28,60.47,161500.0,37.7358,37.9923,37.7108,37.8297,161500.0
2008-09-30 10:05:00,60.47,60.47,60.15,60.25,328600.0,37.8297,37.8297,37.6295,37.692,328600.0
2008-09-30 10:10:00,60.25,60.65,60.25,60.61,161600.0,37.692,37.9423,37.692,37.9173,161600.0
2008-09-30 10:15:00,60.62,60.64,60.47,60.49,106600.0,37.9235,37.936,37.8297,37.8422,106600.0
2008-09-30 10:20:00,60.5,60.5,60.25,60.26,171800.0,37.8484,37.8484,37.692,37.6983,171800.0
2008-09-30 10:25:00,60.28,60.33,60.0,60.0,140600.0,37.7108,37.7421,37.5356,37.5356,140600.0
2008-09-30 10:30:00,60.0,60.1,59.88,60.05,153000.0,37.5356,37.5982,37.4606,37.5669,153000.0
2008-09-30 10:35:00,60.05,60.14,60.01,60.04,76900.0,37.5669,37.6232,37.5419,37.5607,76900.0
2008-09-30 10:40:00,60.06,60.18,59.93,60.12,94500.0,37.5732,37.6483,37.4919,37.6107,94500.0
2008-09-30 10:45:00,60.13,60.35,60.09,60.23,153700.0,37.617,37.7546,37.592,37.6795,153700.0
2008-09-30 10:50:00,60.21,60.38,60.19,60.26,99200.0,37.667,37.7734,37.6545,37.6983,99200.0
2008-09-30 10:55:00,60.26,60.26,60.04,60.06,61400.0,37.6983,37.6983,37.5607,37.5732,61400.0
2008-09-30 11:00:00,60.06,60.25,60.05,60.19,73000.0,37.5732,37.692,37.5669,37.6545,73000.0
2008-09-30 11:05:00,60.17,60.21,60.11,60.2,90100.0,37.642,37.667,37.6045,37.6608,90100.0
2008-09-30 11:10:00,60.19,60.22,60.05,60.07,78300.0,37.6545,37.6733,37.5669,37.5794,78300.0
2008-09-30 11:15:00,60.09,60.13,60.03,60.11,68100.0,37.592,37.617,37.5544,37.6045,68100.0
2008-09-30 11:20:00,60.13,60.15,59.95,59.97,88700.0,37.617,37.6295,37.5044,37.5169,88700.0
2008-09-30 11:25:00,59.98,60.0,59.89,59.98,136400.0,37.5231,37.5356,37.4668,37.5231,136400.0
2008-09-30 11:30:00,59.99,60.11,59.91,60.1,89000.0,37.5294,37.6045,37.4793,37.5982,89000.0
2008-09-30 11:35:00,60.1,60.14,60.03,60.09,62000.0,37.5982,37.6232,37.5544,37.592,62000.0
2008-09-30 11:40:00,60.1,60.22,60.09,60.19,75900.0,37.5982,37.6733,37.592,37.6545,75900.0
2008-09-30 11:45:00,60.18,60.47,60.17,60.45,115000.0,37.6483,37.8297,37.642,37.8172,115000.0
2008-09-30 11:50:00,60.44,60.46,60.28,60.31,83400.0,37.8109,37.8234,37.7108,37.7296,83400.0
2008-09-30 11:55:00,60.32,60.39,60.29,60.32,63600.0,37.7358,37.7796,37.7171,37.7358,63600.0
2008-09-30 12:00:00,60.32,60.47,60.25,60.29,67400.0,37.7358,37.8297,37.692,37.7171,67400.0
2008-09-30 12:05:00,60.29,60.3,60.18,60.24,57400.0,37.7171,37.7233,37.6483,37.6858,57400.0
2008-09-30 12:10:00,60.23,60.27,60.12,60.17,56900.0,37.6795,37.7046,37.6107,37.642,56900.0
2008-09-30 12:15:00,60.16,60.18,60.08,60.1,61800.0,37.6357,37.6483,37.5857,37.5982,61800.0
2008-09-30 12:20:00,60.09,60.15,59.96,59.97,117100.0,37.592,37.6295,37.5106,37.5169,117100.0
2008-09-30 12:25:00,59.96,59.97,59.88,59.91,110300.0,37.5106,37.5169,37.4606,37.4793,110300.0
2008-09-30 12:30:00,59.91,60.05,59.9,60.04,117700.0,37.4793,37.5669,37.4731,37.5607,117700.0
2008-09-30 12:35:00,60.04,60.23,60.03,60.21,80800.0,37.5607,37.6795,37.5544,37.667,80800.0
2008-09-30 12:40:00,60.22,60.43,60.22,60.4,75400.0,37.6733,37.8047,37.6733,37.7859,75400.0
2008-09-30 12:45:00,60.4,60.46,60.35,60.44,72600.0,37.7859,37.8234,37.7546,37.8109,72600.0
2008-09-30 12:50:00,60.45,60.47,60.37,60.44,83900.0,37.8172,37.8297,37.7671,37.8109,83900.0
2008-09-30 12:55:00,60.44,60.6,60.4,60.57,103300.0,37.8109,37.911,37.7859,37.8922,103300.0
2008-09-30 13:00:00,60.56,60.58,60.32,60.35,102000.0,37.886,37.8985,37.7358,37.7546,102000.0
2008-09-30 13:05:00,60.35,60.46,60.35,60.43,73100.0,37.7546,37.8234,37.7546,37.8047,73100.0
2008-09-30 13:10:00,60.42,60.47,60.36,60.41,100400.0,37.7984,37.8297,37.7609,37.7921,100400.0
2008-09-30 13:15:00,60.41,60.58,60.37,60.52,87400.0,37.7921,37.8985,37.7671,37.861,87400.0
2008-09-30 13:20:00,60.51,60.6,60.48,60.53,90700.0,37.8547,37.911,37.8359,37.8672,90700.0
2008-09-30 13:25:00,60.53,60.69,60.47,60.67,125700.0,37.8672,37.9673,37.8297,37.9548,125700.0
2008-09-30 13:30:00,60.66,60.92,60.61,60.87,166700.0,37.9485,38.1112,37.9173,38.0799,166700.0
2008-09-30 13:35:00,60.86,61.09,60.86,60.93,238700.0,38.0737,38.2175,38.0737,38.1175,238700.0
2008-09-30 13:40:00,60.93,61.04,60.87,61.04,102800.0,38.1175,38.1863,38.0799,38.1863,102800.0
2008-09-30 13:45:00,61.04,61.07,60.91,60.99,168300.0,38.1863,38.205,38.1049,38.155,168300.0
2008-09-30 13:50:00,60.99,61.17,60.93,61.13,165500.0,38.155,38.2676,38.1175,38.2426,165500.0
2008-09-30 13:55:00,61.13,61.17,60.87,60.9,100100.0,38.2426,38.2676,38.0799,38.0987,100100.0
2008-09-30 14:00:00,60.9,61.05,60.88,61.01,127900.0,38.0987,38.1925,38.0862,38.1675,127900.0
2008-09-30 14:05:00,61.02,61.26,61.01,61.2,69700.0,38.1738,38.3239,38.1675,38.2864,69700.0
2008-09-30 14:10:00,61.2,61.41,61.19,61.36,122100.0,38.2864,38.4177,38.2801,38.3865,122100.0
2008-09-30 14:15:00,61.36,61.42,61.25,61.3,76200.0,38.3865,38.424,38.3176,38.3489,76200.0
2008-09-30 14:20:00,61.31,61.45,61.24,61.45,109300.0,38.3552,38.4428,38.3114,38.4428,109300.0
2008-09-30 14:25:00,61.44,61.51,61.42,61.48,120600.0,38.4365,38.4803,38.424,38.4615,120600.0
2008-09-30 14:30:00,61.48,61.5,61.38,61.4,107500.0,38.4615,38.474,38.399,38.4115,107500.0
2008-09-30 14:35:00,61.41,61.41,61.28,61.29,93600.0,38.4177,38.4177,38.3364,38.3427,93600.0
2008-09-30 14:40:00,61.3,61.43,61.26,61.4,67600.0,38.3489,38.4302,38.3239,38.4115,67600.0
2008-09-30 14:45:00,61.4,61.4,61.22,61.3,74700.0,38.4115,38.4115,38.2989,38.3489,74700.0
2008-09-30 14:50:00,61.29,61.31,61.2,61.24,139700.0,38.3427,38.3552,38.2864,38.3114,139700.0
2008-09-30 14:55:00,61.25,61.32,61.2,61.22,117900.0,38.3176,38.3614,38.2864,38.2989,117900.0
2008-09-30 15:00:00,61.23,61.24,61.08,61.15,213000.0,38.3051,38.3114,38.2113,38.2551,213000.0
2008-09-30 15:05:00,61.15,61.21,61.11,61.14,130700.0,38.2551,38.2926,38.2301,38.2488,130700.0
2008-09-30 15:10:00,61.13,61.15,60.91,60.93,177400.0,38.2426,38.2551,38.1049,38.1175,177400.0
2008-09-30 15:15:00,60.93,61.0,60.9,60.98,119000.0,38.1175,38.1612,38.0987,38.1487,119000.0
2008-09-30 15:20:00,60.97,61.19,60.93,61.11,277900.0,38.1425,38.2801,38.1175,38.2301,277900.0
2008-09-30 15:25:00,61.11,61.19,61.03,61.05,136500.0,38.2301,38.2801,38.18,38.1925,136500.0
2008-09-30 15:30:00,61.05,61.09,60.91,61.0,147100.0,38.1925,38.2175,38.1049,38.1612,147100.0
2008-09-30 15:35:00,61.0,61.04,60.92,60.97,218600.0,38.1612,38.1863,38.1112,38.1425,218600.0
2008-09-30 15:40:00,60.98,61.37,60.98,61.35,458900.0,38.1487,38.3927,38.1487,38.3802,458900.0
2008-09-30 15:45:00,61.35,61.73,61.33,61.66,351400.0,38.3802,38.6179,38.3677,38.5741,351400.0
2008-09-30 15:50:00,61.66,61.7,61.33,61.45,466200.0,38.5741,38.5992,38.3677,38.4428,466200.0
2008-09-30 15:55:00,61.45,61.68,61.38,61.65,503900.0,38.4428,38.5866,38.399,38.5679,503900.0
2008-10-01 09:30:00,61.18,61.7,60.86,61.65,178800.0,38.2738,38.5992,38.0737,38.5679,178800.0
2008-10-01 09:35:00,61.68,62.32,61.64,61.93,145900.0,38.5866,38.987,38.5616,38.743,145900.0
2008-10-01 09:40:00,61.91,62.43,61.91,62.17,124300.0,38.7305,39.0558,38.7305,38.8932,124300.0
2008-10-01 09:45:00,62.16,62.25,61.95,62.12,135600.0,38.8869,38.9432,38.7556,38.8619,135600.0
2008-10-01 09:50:00,62.1,62.29,62.05,62.23,138300.0,38.8494,38.9683,38.8181,38.9307,138300.0
2008-10-01 09:55:00,62.25,62.34,62.15,62.27,174700.0,38.9432,38.9995,38.8807,38.9557,174700.0
2008-10-01 10:00:00,62.27,62.29,62.05,62.21,256800.0,38.9557,38.9683,38.8181,38.9182,256800.0
2008-10-01 10:05:00,62.22,62.34,62.16,62.32,188500.0,38.9245,38.9995,38.8869,38.987,188500.0
2008-10-01 10:10:00,62.32,62.44,62.24,62.43,228000.0,38.987,39.0621,38.937,39.0558,228000.0
2008-10-01 10:15:00,62.44,62.66,62.35,62.64,120200.0,39.0621,39.1997,39.0058,39.1872,120200.0
2008-10-01 10:20:00,62.65,62.65,62.46,62.52,138500.0,39.1935,39.1935,39.0746,39.1121,138500.0
2008-10-01 10:25:00,62.54,62.65,62.5,62.6,102300.0,39.1247,39.1935,39.0996,39.1622,102300.0
2008-10-01 10:30:00,62.59,62.61,62.37,62.39,87500.0,39.1559,39.1684,39.0183,39.0308,87500.0
2008-10-01 10:35:00,62.39,62.49,62.34,62.44,101400.0,39.0308,39.0934,38.9995,39.0621,101400.0
2008-10-01 10:40:00,62.43,62.5,62.39,62.43,114300.0,39.0558,39.0996,39.0308,39.0558,114300.0
2008-10-01 10:45:00,62.43,62.5,62.38,62.38,184800.0,39.0558,39.0996,39.0246,39.0246,184800.0
2008-10-01 10:50:00,62.38,62.59,62.36,62.57,84700.0,39.0246,39.1559,39.0121,39.1434,84700.0
2008-10-01 10:55:00,62.57,62.65,62.57,62.62,81700.0,39.1434,39.1935,39.1434,39.1747,81700.0
2008-10-01 11:00:00,62.61,62.68,62.53,62.58,94200.0,39.1684,39.2122,39.1184,39.1497,94200.0
2008-10-01 11:05:00,62.59,62.81,62.58,62.76,148300.0,39.1559,39.2936,39.1497,39.2623,148300.0
2008-10-01 11:10:00,62.76,62.88,62.67,62.85,101200.0,39.2623,39.3374,39.206,39.3186,101200.0
2008-10-01 11:15:00,62.85,62.99,62.8,62.99,142600.0,39.3186,39.4062,39.2873,39.4062,142600.0
2008-10-01 11:20:00,62.99,63.23,62.97,63.12,280700.0,39.4062,39.5563,39.3937,39.4875,280700.0
2008-10-01 11:25:00,63.11,63.37,63.09,63.36,153900.0,39.4812,39.6439,39.4687,39.6376,153900.0
2008-10-01 11:30:00,63.35,63.5,63.34,63.48,188800.0,39.6314,39.7252,39.6251,39.7127,188800.0
2008-10-01 11:35:00,63.48,63.79,63.48,63.76,246200.0,39.7127,39.9067,39.7127,39.8879,246200.0
2008-10-01 11:40:00,63.76,63.77,63.5,63.62,265000.0,39.8879,39.8941,39.7252,39.8003,265000.0
2008-10-01 11:45:00,63.62,63.71,63.57,63.68,162400.0,39.8003,39.8566,39.769,39.8378,162400.0
2008-10-01 11:50:00,63.67,63.75,63.61,63.68,160200.0,39.8316,39.8816,39.794,39.8378,160200.0
2008-10-01 11:55:00,63.68,63.69,63.43,63.53,134600.0,39.8378,39.8441,39.6814,39.744,134600.0
2008-10-01 12:00:00,63.53,63.58,63.53,63.55,81100.0,39.744,39.7753,39.744,39.7565,81100.0
2008-10-01 12:05:00,63.55,63.63,63.46,63.6,184200.0,39.7565,39.8066,39.7002,39.7878,184200.0
2008-10-01 12:10:00,63.6,63.63,63.42,63.49,93900.0,39.7878,39.8066,39.6752,39.719,93900.0
2008-10-01 12:15:00,63.47,63.88,63.47,63.78,194600.0,39.7065,39.963,39.7065,39.9004,194600.0
2008-10-01 12:20:00,63.77,63.79,63.66,63.72,97800.0,39.8941,39.9067,39.8253,39.8629,97800.0
2008-10-01 12:25:00,63.72,63.74,63.56,63.65,63400.0,39.8629,39.8754,39.7628,39.8191,63400.0
2008-10-01 12:30:00,63.67,63.98,63.64,63.97,134300.0,39.8316,40.0255,39.8128,40.0193,134300.0
2008-10-01 12:35:00,63.97,63.99,63.83,63.86,109900.0,40.0193,40.0318,39.9317,39.9504,109900.0
2008-10-01 12:40:00,63.86,63.96,63.82,63.86,96400.0,39.9504,40.013,39.9254,39.9504,96400.0
2008-10-01 12:45:00,63.85,63.95,63.79,63.93,105500.0,39.9442,40.0067,39.9067,39.9942,105500.0
2008-10-01 12:50:00,63.94,63.99,63.76,63.84,104400.0,40.0005,40.0318,39.8879,39.9379,104400.0
2008-10-01 12:55:00,63.84,63.9,63.74,63.82,115300.0,39.9379,39.9755,39.8754,39.9254,115300.0
2008-10-01 13:00:00,63.81,63.84,63.66,63.75,75600.0,39.9192,39.9379,39.8253,39.8816,75600.0
2008-10-01 13:05:00,63.76,63.81,63.71,63.76,88300.0,39.8879,39.9192,39.8566,39.8879,88300.0
2008-10-01 13:10:00,63.76,63.9,63.75,63.78,75500.0,39.8879,39.9755,39.8816,39.9004,75500.0
2008-10-01 13:15:00,63.78,63.85,63.77,63.81,82000.0,39.9004,39.9442,39.8941,39.9192,82000.0
2008-10-01 13:20:00,63.8,63.81,63.69,63.73,80800.0,39.9129,39.9192,39.8441,39.8691,80800.0
2008-10-01 13:25:00,63.72,63.74,63.65,63.71,85800.0,39.8629,39.8754,39.8191,39.8566,85800.0
2008-10-01 13:30:00,63.7,63.72,63.37,63.47,156400.0,39.8503,39.8629,39.6439,39.7065,156400.0
2008-10-01 13:35:00,63.47,63.63,63.44,63.58,140100.0,39.7065,39.8066,39.6877,39.7753,140100.0
2008-10-01 13:40:00,63.59,64.0,63.4,63.9,222800.0,39.7815,40.038,39.6627,39.9755,222800.0
2008-10-01 13:45:00,63.9,64.01,63.72,63.76,240300.0,39.9755,40.0443,39.8629,39.8879,240300.0
2008-10-01 13:50:00,63.76,63.9,63.69,63.89,217400.0,39.8879,39.9755,39.8441,39.9692,217400.0
2008-10-01 13:55:00,63.89,63.97,63.68,63.74,128400.0,39.9692,40.0193,39.8378,39.8754,128400.0
2008-10-01 14:00:00,63.79,63.81,63.47,63.51,168800.0,39.9067,39.9192,39.7065,39.7315,168800.0
2008-10-01 14:05:00,63.5,63.76,63.49,63.74,115400.0,39.7252,39.8879,39.719,39.8754,115400.0
2008-10-01 14:10:00,63.74,63.75,63.6,63.71,95400.0,39.8754,39.8816,39.7878,39.8566,95400.0
2008-10-01 14:15:00,63.71,63.97,63.71,63.9,134200.0,39.8566,40.0193,39.8566,39.9755,134200.0
2008-10-01 14:20:00,63.88,63.92,63.73,63.77,143700.0,39.963,39.988,39.8691,39.8941,143700.0
2008-10-01 14:25:00,63.77,63.77,63.64,63.66,104000.0,39.8941,39.8941,39.8128,39.8253,104000.0
2008-10-01 14:30:00,63.66,63.67,63.45,63.58,197400.0,39.8253,39.8316,39.6939,39.7753,197400.0
2008-10-01 14:35:00,63.58,63.73,63.54,63.72,112900.0,39.7753,39.8691,39.7503,39.8629,112900.0
2008-10-01 14:40:00,63.72,63.82,63.61,63.69,133300.0,39.8629,39.9254,39.794,39.8441,133300.0
2008-10-01 14:45:00,63.69,63.93,63.61,63.89,127000.0,39.8441,39.9942,39.794,39.9692,127000.0
2008-10-01 14:50:00,63.91,63.92,63.7,63.72,147300.0,39.9817,39.988,39.8503,39.8629,147300.0
2008-10-01 14:55:00,63.72,63.78,63.58,63.72,134400.0,39.8629,39.9004,39.7753,39.8629,134400.0
2008-10-01 15:00:00,63.73,63.79,63.65,63.72,122600.0,39.8691,39.9067,39.8191,39.8629,122600.0
2008-10-01 15:05:00,63.72,63.87,63.7,63.81,110400.0,39.8629,39.9567,39.8503,39.9192,110400.0
2008-10-01 15:10:00,63.8,64.02,63.72,63.89,217800.0,39.9129,40.0505,39.8629,39.9692,217800.0
2008-10-01 15:15:00,63.89,63.89,63.67,63.74,143600.0,39.9692,39.9692,39.8316,39.8754,143600.0
2008-10-01 15:20:00,63.73,63.77,63.67,63.73,133100.0,39.8691,39.8941,39.8316,39.8691,133100.0
2008-10-01 15:25:00,63.74,63.87,63.7,63.78,152400.0,39.8754,39.9567,39.8503,39.9004,152400.0
2008-10-01 15:30:00,63.79,63.86,63.74,63.78,146000.0,39.9067,39.9504,39.8754,39.9004,146000.0
2008-10-01 15:35:00,63.78,63.79,63.55,63.64,224200.0,39.9004,39.9067,39.7565,39.8128,224200.0
2008-10-01 15:40:00,63.64,63.8,63.54,63.71,258600.0,39.8128,39.9129,39.7503,39.8566,258600.0
2008-10-01 15:45:00,63.69,63.76,63.63,63.69,215400.0,39.8441,39.8879,39.8066,39.8441,215400.0
2008-10-01 15:50:00,63.68,63.71,63.64,63.67,277400.0,39.8378,39.8566,39.8128,39.8316,277400.0
2008-10-01 15:55:00,63.67,63.7,63.63,63.65,259600.0,39.8316,39.8503,39.8066,39.8191,259600.0
2008-10-02 09:30:00,63.5,63.88,63.49,63.84,313800.0,39.7252,39.963,39.719,39.9379,313800.0
2008-10-02 09:35:00,63.84,63.9,63.38,63.45,152300.0,39.9379,39.9755,39.6502,39.6939,152300.0
2008-10-02 09:40:00,63.45,63.62,63.16,63.41,212000.0,39.6939,39.8003,39.5125,39.6689,212000.0
2008-10-02 09:45:00,63.41,63.51,63.31,63.48,188800.0,39.6689,39.7315,39.6064,39.7127,188800.0
2008-10-02 09:50:00,63.48,63.5,63.12,63.15,150500.0,39.7127,39.7252,39.4875,39.5063,150500.0
2008-10-02 09:55:00,63.16,63.22,63.03,63.04,103100.0,39.5125,39.5501,39.4312,39.4375,103100.0
2008-10-02 10:00:00,63.04,63.17,62.89,63.15,125100.0,39.4375,39.5188,39.3436,39.5063,125100.0
2008-10-02 10:05:00,63.14,63.14,62.97,63.13,88100.0,39.5,39.5,39.3937,39.4938,88100.0
2008-10-02 10:10:00,63.13,63.26,63.1,63.24,125400.0,39.4938,39.5751,39.475,39.5626,125400.0
2008-10-02 10:15:00,63.23,63.24,63.06,63.1,94600.0,39.5563,39.5626,39.45,39.475,94600.0
2008-10-02 10:20:00,63.09,63.1,62.82,62.82,113900.0,39.4687,39.475,39.2998,39.2998,113900.0
2008-10-02 10:25:00,62.84,62.95,62.77,62.94,155100.0,39.3123,39.3812,39.2685,39.3749,155100.0
2008-10-02 10:30:00,62.93,63.05,62.83,63.03,103500.0,39.3686,39.4437,39.3061,39.4312,103500.0
2008-10-02 10:35:00,63.03,63.11,62.64,62.64,153300.0,39.4312,39.4812,39.1872,39.1872,153300.0
2008-10-02 10:40:00,62.65,62.94,62.62,62.93,114200.0,39.1935,39.3749,39.1747,39.3686,114200.0
2008-10-02 10:45:00,62.93,63.09,62.91,63.04,85900.0,39.3686,39.4687,39.3561,39.4375,85900.0
2008-10-02 10:50:00,63.05,63.26,63.04,63.13,113100.0,39.4437,39.5751,39.4375,39.4938,113100.0
2008-10-02 10:55:00,63.12,63.26,63.1,63.21,78200.0,39.4875,39.5751,39.475,39.5438,78200.0
2008-10-02 11:00:00,63.2,63.26,63.16,63.21,57200.0,39.5375,39.5751,39.5125,39.5438,57200.0
2008-10-02 11:05:00,63.17,63.19,62.82,62.97,101200.0,39.5188,39.5313,39.2998,39.3937,101200.0
2008-10-02 11:10:00,62.95,63.07,62.88,63.03,74700.0,39.3812,39.4562,39.3374,39.4312,74700.0
2008-10-02 11:15:00,63.03,63.17,62.95,63.12,98100.0,39.4312,39.5188,39.3812,39.4875,98100.0
2008-10-02 11:20:00,63.11,63.2,63.07,63.17,92600.0,39.4812,39.5375,39.4562,39.5188,92600.0
2008-10-02 11:25:00,63.17,63.23,63.14,63.15,60500.0,39.5188,39.5563,39.5,39.5063,60500.0
2008-10-02 11:30:00,63.16,63.16,62.88,62.91,52300.0,39.5125,39.5125,39.3374,39.3561,52300.0
2008-10-02 11:35:00,62.9,63.12,62.88,63.08,49700.0,39.3499,39.4875,39.3374,39.4625,49700.0
2008-10-02 11:40:00,63.07,63.18,62.95,62.99,61500.0,39.4562,39.525,39.3812,39.4062,61500.0
2008-10-02 11:45:00,62.98,63.07,62.85,62.85,58600.0,39.3999,39.4562,39.3186,39.3186,58600.0
2008-10-02 11:50:00,62.86,63.04,62.81,62.86,77200.0,39.3248,39.4375,39.2936,39.3248,77200.0
2008-10-02 11:55:00,62.88,62.89,62.73,62.73,57300.0,39.3374,39.3436,39.2435,39.2435,57300.0
2008-10-02 12:00:00,62.71,62.88,62.63,62.87,91900.0,39.231,39.3374,39.181,39.3311,91900.0
2008-10-02 12:05:00,62.88,62.91,62.77,62.8,53300.0,39.3374,39.3561,39.2685,39.2873,53300.0
2008-10-02 12:10:00,62.8,62.85,62.66,62.7,41500.0,39.2873,39.3186,39.1997,39.2248,41500.0
2008-10-02 12:15:00,62.71,62.88,62.68,62.82,54000.0,39.231,39.3374,39.2122,39.2998,54000.0
2008-10-02 12:20:00,62.81,62.84,62.65,62.68,46800.0,39.2936,39.3123,39.1935,39.2122,46800.0
2008-10-02 12:25:00,62.68,62.72,62.51,62.54,51900.0,39.2122,39.2373,39.1059,39.1247,51900.0
2008-10-02 12:30:00,62.54,62.6,62.38,62.45,78700.0,39.1247,39.1622,39.0246,39.0684,78700.0
2008-10-02 12:35:00,62.43,62.56,62.42,62.45,59700.0,39.0558,39.1372,39.0496,39.0684,59700.0
2008-10-02 12:40:00,62.46,62.6,62.38,62.38,73000.0,39.0746,39.1622,39.0246,39.0246,73000.0
2008-10-02 12:45:00,62.38,62.42,62.33,62.4,76700.0,39.0246,39.0496,38.9933,39.0371,76700.0
2008-10-02 12:50:00,62.4,62.59,62.4,62.5,62400.0,39.0371,39.1559,39.0371,39.0996,62400.0
2008-10-02 12:55:00,62.51,62.64,62.49,62.56,52000.0,39.1059,39.1872,39.0934,39.1372,52000.0
2008-10-02 13:00:00,62.55,62.6,62.49,62.55,66600.0,39.1309,39.1622,39.0934,39.1309,66600.0
2008-10-02 13:05:00,62.55,62.61,62.44,62.51,61600.0,39.1309,39.1684,39.0621,39.1059,61600.0
2008-10-02 13:10:00,62.49,62.65,62.43,62.63,99600.0,39.0934,39.1935,39.0558,39.181,99600.0
2008-10-02 13:15:00,62.63,62.77,62.52,62.67,111700.0,39.181,39.2685,39.1121,39.206,111700.0
2008-10-02 13:20:00,62.66,62.72,62.62,62.62,102600.0,39.1997,39.2373,39.1747,39.1747,102600.0
2008-10-02 13:25:00,62.62,62.79,62.6,62.78,83500.0,39.1747,39.2811,39.1622,39.2748,83500.0
2008-10-02 13:30:00,62.78,62.84,62.62,62.68,118900.0,39.2748,39.3123,39.1747,39.2122,118900.0
2008-10-02 13:35:00,62.68,62.68,62.47,62.47,87100.0,39.2122,39.2122,39.0809,39.0809,87100.0
2008-10-02 13:40:00,62.47,62.53,62.32,62.47,233900.0,39.0809,39.1184,38.987,39.0809,233900.0
2008-10-02 13:45:00,62.47,62.53,62.32,62.32,245000.0,39.0809,39.1184,38.987,38.987,245000.0
2008-10-02 13:50:00,62.32,62.4,62.06,62.08,249300.0,38.987,39.0371,38.8244,38.8369,249300.0
2008-10-02 13:55:00,62.08,62.13,61.95,62.06,257800.0,38.8369,38.8682,38.7556,38.8244,257800.0
2008-10-02 14:00:00,62.06,62.08,61.82,61.87,246900.0,38.8244,38.8369,38.6742,38.7055,246900.0
2008-10-02 14:05:00,61.87,61.9,61.64,61.67,285100.0,38.7055,38.7243,38.5616,38.5804,285100.0
2008-10-02 14:10:00,61.69,62.1,61.63,61.91,147200.0,38.5929,38.8494,38.5554,38.7305,147200.0
2008-10-02 14:15:00,61.91,61.92,61.66,61.7,89700.0,38.7305,38.7368,38.5741,38.5992,89700.0
2008-10-02 14:20:00,61.69,61.72,61.56,61.57,147400.0,38.5929,38.6117,38.5116,38.5178,147400.0
2008-10-02 14:25:00,61.59,61.61,61.46,61.46,117100.0,38.5303,38.5429,38.449,38.449,117100.0
2008-10-02 14:30:00,61.46,61.48,61.26,61.3,215600.0,38.449,38.4615,38.3239,38.3489,215600.0
2008-10-02 14:35:00,61.29,61.52,61.17,61.47,264000.0,38.3427,38.4866,38.2676,38.4553,264000.0
2008-10-02 14:40:00,61.46,61.53,61.33,61.35,78600.0,38.449,38.4928,38.3677,38.3802,78600.0
2008-10-02 14:45:00,61.37,61.71,61.37,61.64,169300.0,38.3927,38.6054,38.3927,38.5616,169300.0
2008-10-02 14:50:00,61.64,61.67,61.5,61.64,240400.0,38.5616,38.5804,38.474,38.5616,240400.0
2008-10-02 14:55:00,61.65,62.01,61.65,61.99,207900.0,38.5679,38.7931,38.5679,38.7806,207900.0
2008-10-02 15:00:00,61.99,62.09,61.87,61.89,162700.0,38.7806,38.8431,38.7055,38.718,162700.0
2008-10-02 15:05:00,61.9,61.96,61.77,61.82,159100.0,38.7243,38.7618,38.6429,38.6742,159100.0
2008-10-02 15:10:00,61.83,61.99,61.82,61.93,129000.0,38.6805,38.7806,38.6742,38.743,129000.0
2008-10-02 15:15:00,61.94,61.94,61.66,61.75,154900.0,38.7493,38.7493,38.5741,38.6304,154900.0
2008-10-02 15:20:00,61.74,62.06,61.71,62.03,166800.0,38.6242,38.8244,38.6054,38.8056,166800.0
2008-10-02 15:25:00,62.02,62.07,61.83,61.93,117800.0,38.7993,38.8306,38.6805,38.743,117800.0
2008-10-02 15:30:00,61.92,62.23,61.85,62.08,163700.0,38.7368,38.9307,38.693,38.8369,163700.0
2008-10-02 15:35:00,62.08,62.15,61.85,61.9,177200.0,38.8369,38.8807,38.693,38.7243,177200.0
2008-10-02 15:40:00,61.89,62.01,61.78,61.93,234000.0,38.718,38.7931,38.6492,38.743,234000.0
2008-10-02 15:45:00,61.94,61.94,61.77,61.85,185400.0,38.7493,38.7493,38.6429,38.693,185400.0
2008-10-02 15:50:00,61.84,61.96,61.78,61.9,240900.0,38.6867,38.7618,38.6492,38.7243,240900.0
2008-10-02 15:55:00,61.88,62.05,61.82,61.9,280000.0,38.7118,38.8181,38.6742,38.7243,280000.0
2008-10-03 09:30:00,62.9,62.96,62.15,62.22,247800.0,39.3499,39.3874,38.8807,38.9245,247800.0
2008-10-03 09:35:00,62.25,62.26,61.7,61.92,149900.0,38.9432,38.9495,38.5992,38.7368,149900.0
2008-10-03 09:40:00,61.88,62.21,61.8,61.83,112100.0,38.7118,38.9182,38.6617,38.6805,112100.0
2008-10-03 09:45:00,61.83,62.02,61.5,61.57,108700.0,38.6805,38.7993,38.474,38.5178,108700.0
2008-10-03 09:50:00,61.57,61.6,61.26,61.39,168100.0,38.5178,38.5366,38.3239,38.4052,168100.0
2008-10-03 09:55:00,61.38,61.4,61.16,61.29,182500.0,38.399,38.4115,38.2613,38.3427,182500.0
2008-10-03 10:00:00,61.28,61.43,61.25,61.4,205700.0,38.3364,38.4302,38.3176,38.4115,205700.0
2008-10-03 10:05:00,61.38,61.43,61.18,61.21,132400.0,38.399,38.4302,38.2738,38.2926,132400.0
2008-10-03 10:10:00,61.21,61.25,60.92,61.15,188200.0,38.2926,38.3176,38.1112,38.2551,188200.0
2008-10-03 10:15:00,61.17,61.3,61.16,61.21,134000.0,38.2676,38.3489,38.2613,38.2926,134000.0
2008-10-03 10:20:00,61.24,61.55,61.22,61.35,141300.0,38.3114,38.5053,38.2989,38.3802,141300.0
2008-10-03 10:25:00,61.34,61.37,61.26,61.26,134600.0,38.3739,38.3927,38.3239,38.3239,134600.0
2008-10-03 10:30:00,61.26,61.29,61.12,61.23,172500.0,38.3239,38.3427,38.2363,38.3051,172500.0
2008-10-03 10:35:00,61.23,61.38,61.13,61.34,117200.0,38.3051,38.399,38.2426,38.3739,117200.0
2008-10-03 10:40:00,61.35,61.52,61.31,61.35,147000.0,38.3802,38.4866,38.3552,38.3802,147000.0
2008-10-03 10:45:00,61.35,61.37,61.25,61.32,84800.0,38.3802,38.3927,38.3176,38.3614,84800.0
2008-10-03 10:50:00,61.33,61.5,61.29,61.47,113100.0,38.3677,38.474,38.3427,38.4553,113100.0
2008-10-03 10:55:00,61.47,61.54,61.41,61.51,77300.0,38.4553,38.4991,38.4177,38.4803,77300.0
2008-10-03 11:00:00,61.5,61.72,61.5,61.53,117700.0,38.474,38.6117,38.474,38.4928,117700.0
2008-10-03 11:05:00,61.53,61.67,61.49,61.66,76800.0,38.4928,38.5804,38.4678,38.5741,76800.0
2008-10-03 11:10:00,61.65,61.89,61.61,61.73,72300.0,38.5679,38.718,38.5429,38.6179,72300.0
2008-10-03 11:15:00,61.74,61.95,61.7,61.77,81400.0,38.6242,38.7556,38.5992,38.6429,81400.0
2008-10-03 11:20:00,61.77,61.93,61.7,61.9,60100.0,38.6429,38.743,38.5992,38.7243,60100.0
2008-10-03 11:25:00,61.9,61.97,61.74,61.81,82200.0,38.7243,38.7681,38.6242,38.668,82200.0
2008-10-03 11:30:00,61.84,61.91,61.74,61.8,63600.0,38.6867,38.7305,38.6242,38.6617,63600.0
2008-10-03 11:35:00,61.8,61.88,61.79,61.83,63900.0,38.6617,38.7118,38.6555,38.6805,63900.0
2008-10-03 11:40:00,61.83,61.85,61.64,61.67,71000.0,38.6805,38.693,38.5616,38.5804,71000.0
2008-10-03 11:45:00,61.69,61.71,61.56,61.58,67200.0,38.5929,38.6054,38.5116,38.5241,67200.0
2008-10-03 11:50:00,61.59,61.66,61.5,61.59,59000.0,38.5303,38.5741,38.474,38.5303,59000.0
2008-10-03 11:55:00,61.6,61.66,61.5,61.51,78700.0,38.5366,38.5741,38.474,38.4803,78700.0
2008-10-03 12:00:00,61.51,61.57,61.46,61.57,82200.0,38.4803,38.5178,38.449,38.5178,82200.0
2008-10-03 12:05:00,61.56,61.62,61.47,61.52,59000.0,38.5116,38.5491,38.4553,38.4866,59000.0
2008-10-03 12:10:00,61.54,61.58,61.49,61.55,44100.0,38.4991,38.5241,38.4678,38.5053,44100.0
2008-10-03 12:15:00,61.56,61.56,61.44,61.45,73900.0,38.5116,38.5116,38.4365,38.4428,73900.0
2008-10-03 12:20:00,61.45,61.46,61.24,61.29,136400.0,38.4428,38.449,38.3114,38.3427,136400.0
2008-10-03 12:25:00,61.3,61.45,61.3,61.44,88300.0,38.3489,38.4428,38.3489,38.4365,88300.0
2008-10-03 12:30:00,61.43,61.57,61.4,61.54,50000.0,38.4302,38.5178,38.4115,38.4991,50000.0
2008-10-03 12:35:00,61.56,61.73,61.53,61.68,80200.0,38.5116,38.6179,38.4928,38.5866,80200.0
2008-10-03 12:40:00,61.68,61.94,61.62,61.9,152500.0,38.5866,38.7493,38.5491,38.7243,152500.0
2008-10-03 12:45:00,61.9,61.92,61.75,61.86,93100.0,38.7243,38.7368,38.6304,38.6993,93100.0
2008-10-03 12:50:00,61.85,61.92,61.81,61.9,130700.0,38.693,38.7368,38.668,38.7243,130700.0
2008-10-03 12:55:00,61.9,61.93,61.81,61.9,86400.0,38.7243,38.743,38.668,38.7243,86400.0
2008-10-03 13:00:00,61.9,61.91,61.79,61.84,78500.0,38.7243,38.7305,38.6555,38.6867,78500.0
2008-10-03 13:05:00,61.84,62.12,61.81,61.97,193700.0,38.6867,38.8619,38.668,38.7681,193700.0
2008-10-03 13:10:00,61.97,62.01,61.6,61.79,121700.0,38.7681,38.7931,38.5366,38.6555,121700.0
2008-10-03 13:15:00,61.8,61.82,61.6,61.77,115300.0,38.6617,38.6742,38.5366,38.6429,115300.0
2008-10-03 13:20:00,61.76,62.02,61.55,61.57,203800.0,38.6367,38.7993,38.5053,38.5178,203800.0
2008-10-03 13:25:00,61.55,61.93,61.31,61.43,180900.0,38.5053,38.743,38.3552,38.4302,180900.0
2008-10-03 13:30:00,61.43,61.52,61.05,61.36,212800.0,38.4302,38.4866,38.1925,38.3865,212800.0
2008-10-03 13:35:00,61.39,61.61,61.22,61.35,187100.0,38.4052,38.5429,38.2989,38.3802,187100.0
2008-10-03 13:40:00,61.37,61.38,60.92,60.94,163100.0,38.3927,38.399,38.1112,38.1237,163100.0
2008-10-03 13:45:00,60.94,61.52,60.88,61.48,143100.0,38.1237,38.4866,38.0862,38.4615,143100.0
2008-10-03 13:50:00,61.45,61.68,61.0,61.01,178100.0,38.4428,38.5866,38.1612,38.1675,178100.0
2008-10-03 13:55:00,61.05,61.38,60.95,61.25,126200.0,38.1925,38.399,38.13,38.3176,126200.0
2008-10-03 14:00:00,61.28,61.31,61.0,61.15,168800.0,38.3364,38.3552,38.1612,38.2551,168800.0
2008-10-03 14:05:00,61.14,61.41,61.12,61.34,132000.0,38.2488,38.4177,38.2363,38.3739,132000.0
2008-10-03 14:10:00,61.34,61.58,61.23,61.3,121200.0,38.3739,38.5241,38.3051,38.3489,121200.0
2008-10-03 14:15:00,61.27,61.3,60.98,61.03,142600.0,38.3302,38.3489,38.1487,38.18,142600.0
2008-10-03 14:20:00,61.01,61.06,60.9,61.06,171100.0,38.1675,38.1988,38.0987,38.1988,171100.0
2008-10-03 14:25:00,61.07,61.09,60.63,60.77,163400.0,38.205,38.2175,37.9298,38.0174,163400.0
2008-10-03 14:30:00,60.77,60.83,60.35,60.57,188800.0,38.0174,38.0549,37.7546,37.8922,188800.0
2008-10-03 14:35:00,60.57,60.95,60.52,60.81,146000.0,37.8922,38.13,37.861,38.0424,146000.0
2008-10-03 14:40:00,60.81,60.9,60.66,60.74,76600.0,38.0424,38.0987,37.9485,37.9986,76600.0
2008-10-03 14:45:00,60.72,60.72,60.43,60.63,159400.0,37.9861,37.9861,37.8047,37.9298,159400.0
2008-10-03 14:50:00,60.63,60.86,60.61,60.83,132200.0,37.9298,38.0737,37.9173,38.0549,132200.0
2008-10-03 14:55:00,60.82,61.02,60.7,60.96,99500.0,38.0486,38.1738,37.9736,38.1362,99500.0
2008-10-03 15:00:00,60.95,61.06,60.77,60.81,211300.0,38.13,38.1988,38.0174,38.0424,211300.0
2008-10-03 15:05:00,60.81,60.97,60.7,60.82,133300.0,38.0424,38.1425,37.9736,38.0486,133300.0
2008-10-03 15:10:00,60.82,60.89,60.72,60.79,88500.0,38.0486,38.0924,37.9861,38.0299,88500.0
2008-10-03 15:15:00,60.8,60.92,60.7,60.76,119500.0,38.0361,38.1112,37.9736,38.0111,119500.0
2008-10-03 15:20:00,60.75,60.85,60.68,60.73,132800.0,38.0048,38.0674,37.9611,37.9923,132800.0
2008-10-03 15:25:00,60.74,60.88,60.63,60.78,130500.0,37.9986,38.0862,37.9298,38.0236,130500.0
2008-10-03 15:30:00,60.8,60.95,60.68,60.77,175000.0,38.0361,38.13,37.9611,38.0174,175000.0
2008-10-03 15:35:00,60.77,60.81,60.44,60.49,134900.0,38.0174,38.0424,37.8109,37.8422,134900.0
2008-10-03 15:40:00,60.5,60.59,60.28,60.53,281400.0,37.8484,37.9047,37.7108,37.8672,281400.0
2008-10-03 15:45:00,60.52,60.56,60.12,60.14,231400.0,37.861,37.886,37.6107,37.6232,231400.0
2008-10-03 15:50:00,60.13,60.4,60.02,60.36,247900.0,37.617,37.7859,37.5482,37.7609,247900.0
2008-10-03 15:55:00,60.37,60.4,60.13,60.18,262300.0,37.7671,37.7859,37.617,37.6483,262300.0
2008-10-06 09:30:00,58.99,59.81,58.51,59.81,440200.0,36.9038,37.4168,36.6035,37.4168,440200.0
2008-10-06 09:35:00,59.79,59.84,58.77,59.53,347300.0,37.4043,37.4356,36.7662,37.2416,347300.0
2008-10-06 09:40:00,59.52,59.71,59.35,59.48,202400.0,37.2354,37.3542,37.129,37.2103,202400.0
2008-10-06 09:45:00,59.48,59.6,59.15,59.4,220600.0,37.2103,37.2854,37.0039,37.1603,220600.0
2008-10-06 09:50:00,59.37,59.59,58.91,58.95,168900.0,37.1415,37.2792,36.8538,36.8788,168900.0
2008-10-06 09:55:00,58.96,59.02,58.54,58.61,205400.0,36.885,36.9226,36.6223,36.6661,205400.0
2008-10-06 10:00:00,58.63,58.77,58.28,58.3,252100.0,36.6786,36.7662,36.4596,36.4721,252100.0
2008-10-06 10:05:00,58.29,58.49,58.27,58.38,188600.0,36.4659,36.591,36.4534,36.5222,188600.0
2008-10-06 10:10:00,58.39,58.56,58.35,58.35,162900.0,36.5284,36.6348,36.5034,36.5034,162900.0
2008-10-06 10:15:00,58.35,58.44,58.22,58.24,169300.0,36.5034,36.5597,36.4221,36.4346,169300.0
2008-10-06 10:20:00,58.24,58.32,58.12,58.16,197700.0,36.4346,36.4847,36.3595,36.3846,197700.0
2008-10-06 10:25:00,58.17,58.28,57.76,57.89,269900.0,36.3908,36.4596,36.1343,36.2156,269900.0
2008-10-06 10:30:00,57.89,57.9,57.24,57.27,287900.0,36.2156,36.2219,35.809,35.8278,287900.0
2008-10-06 10:35:00,57.27,57.28,56.73,57.01,414000.0,35.8278,35.834,35.49,35.6651,414000.0
2008-10-06 10:40:00,57.01,57.24,56.65,56.86,283300.0,35.6651,35.809,35.4399,35.5713,283300.0
2008-10-06 10:45:00,56.86,57.62,56.83,57.49,273700.0,35.5713,36.0467,35.5525,35.9654,273700.0
2008-10-06 10:50:00,57.49,57.69,57.14,57.45,200200.0,35.9654,36.0905,35.7464,35.9404,200200.0
2008-10-06 10:55:00,57.43,57.91,57.43,57.88,188800.0,35.9279,36.2282,35.9279,36.2094,188800.0
2008-10-06 11:00:00,57.86,58.18,57.8,58.1,212300.0,36.1969,36.3971,36.1593,36.347,212300.0
2008-10-06 11:05:00,58.12,58.12,57.66,57.91,193700.0,36.3595,36.3595,36.0718,36.2282,193700.0
2008-10-06 11:10:00,57.91,58.11,57.5,57.52,171900.0,36.2282,36.3533,35.9717,35.9842,171900.0
2008-10-06 11:15:00,57.53,58.15,57.52,58.12,143700.0,35.9904,36.3783,35.9842,36.3595,143700.0
2008-10-06 11:20:00,58.1,58.1,57.74,57.75,120700.0,36.347,36.347,36.1218,36.1281,120700.0
2008-10-06 11:25:00,57.77,58.02,57.77,57.95,81500.0,36.1406,36.297,36.1406,36.2532,81500.0
2008-10-06 11:30:00,57.95,57.99,57.79,57.93,113100.0,36.2532,36.2782,36.1531,36.2407,113100.0
2008-10-06 11:35:00,57.91,57.98,57.69,57.85,65500.0,36.2282,36.2719,36.0905,36.1906,65500.0
2008-10-06 11:40:00,57.85,57.85,57.7,57.8,102900.0,36.1906,36.1906,36.0968,36.1593,102900.0
2008-10-06 11:45:00,57.79,57.95,57.51,57.54,128500.0,36.1531,36.2532,35.9779,35.9967,128500.0
2008-10-06 11:50:00,57.53,57.56,57.38,57.47,101700.0,35.9904,36.0092,35.8966,35.9529,101700.0
2008-10-06 11:55:00,57.45,57.62,57.44,57.47,87500.0,35.9404,36.0467,35.9341,35.9529,87500.0
2008-10-06 12:00:00,57.46,57.72,57.44,57.48,89100.0,35.9466,36.1093,35.9341,35.9592,89100.0
2008-10-06 12:05:00,57.5,57.57,57.37,57.46,95000.0,35.9717,36.0155,35.8903,35.9466,95000.0
2008-10-06 12:10:00,57.47,57.72,57.43,57.67,73600.0,35.9529,36.1093,35.9279,36.078,73600.0
2008-10-06 12:15:00,57.68,57.69,57.24,57.57,120100.0,36.0843,36.0905,35.809,36.0155,120100.0
2008-10-06 12:20:00,57.57,57.63,57.3,57.44,94600.0,36.0155,36.053,35.8465,35.9341,94600.0
2008-10-06 12:25:00,57.44,57.46,57.27,57.27,97600.0,35.9341,35.9466,35.8278,35.8278,97600.0
2008-10-06 12:30:00,57.27,57.33,57.1,57.13,104500.0,35.8278,35.8653,35.7214,35.7402,104500.0
2008-10-06 12:35:00,57.14,57.21,56.89,56.89,164500.0,35.7464,35.7902,35.5901,35.5901,164500.0
2008-10-06 12:40:00,56.89,57.55,56.85,56.95,125900.0,35.5901,36.0029,35.565,35.6276,125900.0
2008-10-06 12:45:00,56.94,56.95,56.73,56.86,127600.0,35.6213,35.6276,35.49,35.5713,127600.0
2008-10-06 12:50:00,56.86,57.0,56.82,56.86,100500.0,35.5713,35.6589,35.5463,35.5713,100500.0
2008-10-06 12:55:00,56.84,56.87,56.74,56.82,74600.0,35.5588,35.5775,35.4962,35.5463,74600.0
2008-10-06 13:00:00,56.83,57.01,56.64,57.0,131100.0,35.5525,35.6651,35.4337,35.6589,131100.0
2008-10-06 13:05:00,57.0,57.19,56.81,56.81,112200.0,35.6589,35.7777,35.54,35.54,112200.0
2008-10-06 13:10:00,56.82,56.91,56.78,56.88,126800.0,35.5463,35.6026,35.5212,35.5838,126800.0
2008-10-06 13:15:00,56.88,57.1,56.81,57.05,90100.0,35.5838,35.7214,35.54,35.6901,90100.0
2008-10-06 13:20:00,57.05,57.39,57.0,57.28,103100.0,35.6901,35.9028,35.6589,35.834,103100.0
2008-10-06 13:25:00,57.29,57.32,57.11,57.19,56700.0,35.8403,35.8591,35.7277,35.7777,56700.0
2008-10-06 13:30:00,57.16,57.17,56.91,56.95,60000.0,35.759,35.7652,35.6026,35.6276,60000.0
2008-10-06 13:35:00,56.95,56.99,56.8,56.91,61900.0,35.6276,35.6526,35.5337,35.6026,61900.0
2008-10-06 13:40:00,56.93,57.05,56.85,56.93,134800.0,35.6151,35.6901,35.565,35.6151,134800.0
2008-10-06 13:45:00,56.92,56.95,56.79,56.88,127100.0,35.6088,35.6276,35.5275,35.5838,127100.0
2008-10-06 13:50:00,56.87,57.14,56.86,57.14,184700.0,35.5775,35.7464,35.5713,35.7464,184700.0
2008-10-06 13:55:00,57.14,57.29,57.12,57.18,92900.0,35.7464,35.8403,35.7339,35.7715,92900.0
2008-10-06 14:00:00,57.18,57.18,56.86,56.87,118600.0,35.7715,35.7715,35.5713,35.5775,118600.0
2008-10-06 14:05:00,56.85,57.06,56.6,56.66,220000.0,35.565,35.6964,35.4086,35.4462,220000.0
2008-10-06 14:10:00,56.65,56.89,56.38,56.45,211900.0,35.4399,35.5901,35.271,35.3148,211900.0
2008-10-06 14:15:00,56.44,56.7,56.3,56.31,146900.0,35.3085,35.4712,35.2209,35.2272,146900.0
2008-10-06 14:20:00,56.3,56.33,56.05,56.07,190500.0,35.2209,35.2397,35.0646,35.0771,190500.0
2008-10-06 14:25:00,56.08,56.29,55.8,55.95,197600.0,35.0833,35.2147,34.9082,35.002,197600.0
2008-10-06 14:30:00,55.95,56.06,55.69,56.04,158700.0,35.002,35.0708,34.8393,35.0583,158700.0
2008-10-06 14:35:00,56.05,56.28,55.89,55.91,207500.0,35.0646,35.2084,34.9645,34.977,207500.0
2008-10-06 14:40:00,55.91,55.96,55.51,55.52,269200.0,34.977,35.0082,34.7267,34.733,269200.0
2008-10-06 14:45:00,55.53,55.72,55.45,55.68,166400.0,34.7392,34.8581,34.6892,34.8331,166400.0
2008-10-06 14:50:00,55.71,55.98,55.7,55.92,136000.0,34.8518,35.0208,34.8456,34.9832,136000.0
2008-10-06 14:55:00,55.94,56.01,55.76,55.91,194100.0,34.9957,35.0395,34.8831,34.977,194100.0
2008-10-06 15:00:00,55.91,56.05,55.61,55.97,198600.0,34.977,35.0646,34.7893,35.0145,198600.0
2008-10-06 15:05:00,55.95,56.56,55.93,56.52,271000.0,35.002,35.3836,34.9895,35.3586,271000.0
2008-10-06 15:10:00,56.51,56.9,56.38,56.87,194600.0,35.3523,35.5963,35.271,35.5775,194600.0
2008-10-06 15:15:00,56.87,57.26,56.49,57.14,232400.0,35.5775,35.8215,35.3398,35.7464,232400.0
2008-10-06 15:20:00,57.15,57.3,56.73,56.73,231400.0,35.7527,35.8465,35.49,35.49,231400.0
2008-10-06 15:25:00,56.73,57.4,56.69,57.11,339600.0,35.49,35.9091,35.4649,35.7277,339600.0
2008-10-06 15:30:00,57.08,57.29,56.99,57.02,286400.0,35.7089,35.8403,35.6526,35.6714,286400.0
2008-10-06 15:35:00,57.02,57.14,56.59,56.63,357900.0,35.6714,35.7464,35.4024,35.4274,357900.0
2008-10-06 15:40:00,56.62,57.15,56.56,57.0,382700.0,35.4211,35.7527,35.3836,35.6589,382700.0
2008-10-06 15:45:00,57.0,57.38,56.76,57.32,324800.0,35.6589,35.8966,35.5087,35.8591,324800.0
2008-10-06 15:50:00,57.32,57.62,57.1,57.62,406200.0,35.8591,36.0467,35.7214,36.0467,406200.0
2008-10-06 15:55:00,57.62,57.62,57.01,57.24,509500.0,36.0467,36.0467,35.6651,35.809,509500.0
2008-10-07 09:30:00,58.94,58.94,57.02,57.25,292800.0,36.8725,36.8725,35.6714,35.8153,292800.0
2008-10-07 09:35:00,57.25,58.36,57.15,58.36,261900.0,35.8153,36.5097,35.7527,36.5097,261900.0
2008-10-07 09:40:00,58.36,58.6,58.02,58.29,206800.0,36.5097,36.6598,36.297,36.4659,206800.0
2008-10-07 09:45:00,58.3,58.33,57.85,57.9,254800.0,36.4721,36.4909,36.1906,36.2219,254800.0
2008-10-07 09:50:00,57.9,57.91,57.28,57.29,214300.0,36.2219,36.2282,35.834,35.8403,214300.0
2008-10-07 09:55:00,57.28,57.3,56.82,56.93,311600.0,35.834,35.8465,35.5463,35.6151,311600.0
2008-10-07 10:00:00,56.93,57.15,56.74,56.97,177400.0,35.6151,35.7527,35.4962,35.6401,177400.0
2008-10-07 10:05:00,57.0,57.09,56.67,56.89,197200.0,35.6589,35.7152,35.4524,35.5901,197200.0
2008-10-07 10:10:00,56.91,57.17,56.8,57.1,183000.0,35.6026,35.7652,35.5337,35.7214,183000.0
2008-10-07 10:15:00,57.11,57.29,57.04,57.13,144600.0,35.7277,35.8403,35.6839,35.7402,144600.0
2008-10-07 10:20:00,57.11,57.15,56.84,56.99,175600.0,35.7277,35.7527,35.5588,35.6526,175600.0
2008-10-07 10:25:00,56.97,57.41,56.96,57.31,187000.0,35.6401,35.9154,35.6338,35.8528,187000.0
2008-10-07 10:30:00,57.3,57.42,57.2,57.31,105800.0,35.8465,35.9216,35.784,35.8528,105800.0
2008-10-07 10:35:00,57.32,57.43,57.15,57.43,87000.0,35.8591,35.9279,35.7527,35.9279,87000.0
2008-10-07 10:40:00,57.45,57.56,57.31,57.39,117100.0,35.9404,36.0092,35.8528,35.9028,117100.0
2008-10-07 10:45:00,57.39,57.5,57.39,57.44,90700.0,35.9028,35.9717,35.9028,35.9341,90700.0
2008-10-07 10:50:00,57.43,57.49,57.33,57.43,79000.0,35.9279,35.9654,35.8653,35.9279,79000.0
2008-10-07 10:55:00,57.41,57.44,57.03,57.11,145700.0,35.9154,35.9341,35.6776,35.7277,145700.0
2008-10-07 11:00:00,57.1,57.15,57.02,57.02,119800.0,35.7214,35.7527,35.6714,35.6714,119800.0
2008-10-07 11:05:00,57.03,57.08,56.92,56.99,137100.0,35.6776,35.7089,35.6088,35.6526,137100.0
2008-10-07 11:10:00,56.99,57.0,56.65,56.71,158000.0,35.6526,35.6589,35.4399,35.4774,158000.0
2008-10-07 11:15:00,56.73,56.89,56.68,56.71,101500.0,35.49,35.5901,35.4587,35.4774,101500.0
2008-10-07 11:20:00,56.74,56.74,56.53,56.72,111100.0,35.4962,35.4962,35.3648,35.4837,111100.0
2008-10-07 11:25:00,56.72,56.89,56.59,56.59,124800.0,35.4837,35.5901,35.4024,35.4024,124800.0
2008-10-07 11:30:00,56.6,56.68,56.5,56.52,214200.0,35.4086,35.4587,35.3461,35.3586,214200.0
2008-10-07 11:35:00,56.52,56.85,56.5,56.68,125500.0,35.3586,35.565,35.3461,35.4587,125500.0
2008-10-07 11:40:00,56.68,56.96,56.66,56.96,92100.0,35.4587,35.6338,35.4462,35.6338,92100.0
2008-10-07 11:45:00,56.96,57.28,56.95,57.18,131200.0,35.6338,35.834,35.6276,35.7715,131200.0
2008-10-07 11:50:00,57.21,57.29,57.03,57.23,96100.0,35.7902,35.8403,35.6776,35.8028,96100.0
2008-10-07 11:55:00,57.21,57.34,57.2,57.27,157800.0,35.7902,35.8716,35.784,35.8278,157800.0
2008-10-07 12:00:00,57.26,57.32,57.22,57.26,128200.0,35.8215,35.8591,35.7965,35.8215,128200.0
2008-10-07 12:05:00,57.26,57.36,57.25,57.29,231000.0,35.8215,35.8841,35.8153,35.8403,231000.0
2008-10-07 12:10:00,57.3,57.5,57.28,57.36,88200.0,35.8465,35.9717,35.834,35.8841,88200.0
2008-10-07 12:15:00,57.37,57.45,57.29,57.38,60900.0,35.8903,35.9404,35.8403,35.8966,60900.0
2008-10-07 12:20:00,57.39,57.54,57.3,57.31,73700.0,35.9028,35.9967,35.8465,35.8528,73700.0
2008-10-07 12:25:00,57.3,57.38,57.2,57.24,131300.0,35.8465,35.8966,35.784,35.809,131300.0
2008-10-07 12:30:00,57.21,57.31,57.18,57.24,105100.0,35.7902,35.8528,35.7715,35.809,105100.0
2008-10-07 12:35:00,57.24,57.31,57.19,57.29,145100.0,35.809,35.8528,35.7777,35.8403,145100.0
2008-10-07 12:40:00,57.28,57.38,57.19,57.21,170000.0,35.834,35.8966,35.7777,35.7902,170000.0
2008-10-07 12:45:00,57.21,57.26,57.0,57.0,205600.0,35.7902,35.8215,35.6589,35.6589,205600.0
2008-10-07 12:50:00,57.02,57.02,56.9,56.94,85800.0,35.6714,35.6714,35.5963,35.6213,85800.0
2008-10-07 12:55:00,56.92,57.08,56.91,56.97,78800.0,35.6088,35.7089,35.6026,35.6401,78800.0
2008-10-07 13:00:00,56.99,57.19,56.95,57.14,50900.0,35.6526,35.7777,35.6276,35.7464,50900.0
2008-10-07 13:05:00,57.13,57.42,57.12,57.31,143900.0,35.7402,35.9216,35.7339,35.8528,143900.0
2008-10-07 13:10:00,57.3,57.35,57.13,57.19,87200.0,35.8465,35.8778,35.7402,35.7777,87200.0
2008-10-07 13:15:00,57.19,57.19,56.93,57.0,106800.0,35.7777,35.7777,35.6151,35.6589,106800.0
2008-10-07 13:20:00,57.01,57.12,56.62,56.72,136600.0,35.6651,35.7339,35.4211,35.4837,136600.0
2008-10-07 13:25:00,56.71,56.72,56.28,56.45,156200.0,35.4774,35.4837,35.2084,35.3148,156200.0
2008-10-07 13:30:00,56.47,56.72,56.44,56.55,169200.0,35.3273,35.4837,35.3085,35.3773,169200.0
2008-10-07 13:35:00,56.54,56.75,56.45,56.61,135400.0,35.3711,35.5025,35.3148,35.4149,135400.0
2008-10-07 13:40:00,56.61,56.63,56.05,56.07,167700.0,35.4149,35.4274,35.0646,35.0771,167700.0
2008-10-07 13:45:00,56.08,56.12,55.88,55.88,166700.0,35.0833,35.1083,34.9582,34.9582,166700.0
2008-10-07 13:50:00,55.86,55.95,55.72,55.8,260900.0,34.9457,35.002,34.8581,34.9082,260900.0
2008-10-07 13:55:00,55.8,56.06,55.66,55.68,194100.0,34.9082,35.0708,34.8206,34.8331,194100.0
2008-10-07 14:00:00,55.66,55.92,55.62,55.77,294800.0,34.8206,34.9832,34.7955,34.8894,294800.0
2008-10-07 14:05:00,55.77,56.04,55.72,56.0,195300.0,34.8894,35.0583,34.8581,35.0333,195300.0
2008-10-07 14:10:00,56.0,56.12,55.72,56.06,246100.0,35.0333,35.1083,34.8581,35.0708,246100.0
2008-10-07 14:15:00,56.02,56.45,55.83,56.25,267700.0,35.0458,35.3148,34.9269,35.1897,267700.0
2008-10-07 14:20:00,56.22,56.58,56.15,56.17,130200.0,35.1709,35.3961,35.1271,35.1396,130200.0
2008-10-07 14:25:00,56.18,56.29,56.0,56.14,141900.0,35.1459,35.2147,35.0333,35.1209,141900.0
2008-10-07 14:30:00,56.12,56.5,56.0,56.04,177800.0,35.1083,35.3461,35.0333,35.0583,177800.0
2008-10-07 14:35:00,56.04,56.19,55.88,56.03,149400.0,35.0583,35.1521,34.9582,35.052,149400.0
2008-10-07 14:40:00,56.04,56.19,55.95,56.04,106800.0,35.0583,35.1521,35.002,35.0583,106800.0
2008-10-07 14:45:00,56.04,56.28,55.84,56.12,142300.0,35.0583,35.2084,34.9332,35.1083,142300.0
2008-10-07 14:50:00,56.12,56.15,55.91,56.06,123200.0,35.1083,35.1271,34.977,35.0708,123200.0
2008-10-07 14:55:00,56.06,56.06,55.76,55.86,175700.0,35.0708,35.0708,34.8831,34.9457,175700.0
2008-10-07 15:00:00,55.86,55.93,55.74,55.76,163800.0,34.9457,34.9895,34.8706,34.8831,163800.0
2008-10-07 15:05:00,55.81,55.81,55.61,55.76,204700.0,34.9144,34.9144,34.7893,34.8831,204700.0
2008-10-07 15:10:00,55.77,56.07,55.74,55.91,150800.0,34.8894,35.0771,34.8706,34.977,150800.0
2008-10-07 15:15:00,55.91,56.04,55.61,55.64,230300.0,34.977,35.0583,34.7893,34.8081,230300.0
2008-10-07 15:20:00,55.65,55.87,55.56,55.57,225700.0,34.8143,34.9519,34.758,34.7643,225700.0
2008-10-07 15:25:00,55.58,55.89,55.55,55.82,184900.0,34.7705,34.9645,34.7518,34.9207,184900.0
2008-10-07 15:30:00,55.83,56.15,55.74,55.88,245800.0,34.9269,35.1271,34.8706,34.9582,245800.0
2008-10-07 15:35:00,55.92,55.92,55.62,55.63,171300.0,34.9832,34.9832,34.7955,34.8018,171300.0
2008-10-07 15:40:00,55.63,55.65,55.37,55.41,277500.0,34.8018,34.8143,34.6391,34.6642,277500.0
2008-10-07 15:45:00,55.41,55.47,55.02,55.03,393800.0,34.6642,34.7017,34.4202,34.4264,393800.0
2008-10-07 15:50:00,55.03,55.19,54.68,54.98,734900.0,34.4264,34.5265,34.2075,34.3952,734900.0
2008-10-07 15:55:00,55.0,55.05,54.83,55.0,420900.0,34.4077,34.439,34.3013,34.4077,420900.0
2008-10-08 09:30:00,53.39,54.96,53.26,54.87,550900.0,33.4005,34.3827,33.3191,34.3264,550900.0
2008-10-08 09:35:00,54.91,54.97,53.68,54.19,310200.0,34.3514,34.3889,33.5819,33.9009,310200.0
2008-10-08 09:40:00,54.18,54.49,53.7,54.28,451100.0,33.8947,34.0886,33.5944,33.9572,451100.0
2008-10-08 09:45:00,54.26,54.93,53.91,54.83,317200.0,33.9447,34.3639,33.7258,34.3013,317200.0
2008-10-08 09:50:00,54.83,55.8,54.3,54.59,370300.0,34.3013,34.9082,33.9698,34.1512,370300.0
2008-10-08 09:55:00,54.59,55.21,54.32,55.1,220200.0,34.1512,34.5391,33.9823,34.4702,220200.0
2008-10-08 10:00:00,55.11,55.54,54.84,55.16,291600.0,34.4765,34.7455,34.3076,34.5078,291600.0
2008-10-08 10:05:00,55.13,55.24,54.92,54.94,346300.0,34.489,34.5578,34.3576,34.3701,346300.0
2008-10-08 10:10:00,54.95,55.3,54.92,55.15,186100.0,34.3764,34.5954,34.3576,34.5015,186100.0
2008-10-08 10:15:00,55.14,55.25,54.79,54.86,256800.0,34.4953,34.5641,34.2763,34.3201,256800.0
2008-10-08 10:20:00,54.86,55.18,54.69,55.15,260500.0,34.3201,34.5203,34.2137,34.5015,260500.0
2008-10-08 10:25:00,55.18,55.2,54.52,54.88,170800.0,34.5203,34.5328,34.1074,34.3326,170800.0
2008-10-08 10:30:00,54.88,55.06,54.49,54.72,257700.0,34.3326,34.4452,34.0886,34.2325,257700.0
2008-10-08 10:35:00,54.68,54.78,54.32,54.36,213600.0,34.2075,34.27,33.9823,34.0073,213600.0
2008-10-08 10:40:00,54.34,54.43,53.72,53.75,210400.0,33.9948,34.0511,33.6069,33.6257,210400.0
2008-10-08 10:45:00,53.77,54.12,53.62,53.86,199400.0,33.6382,33.8572,33.5444,33.6945,199400.0
2008-10-08 10:50:00,53.82,54.17,53.77,53.92,322700.0,33.6695,33.8884,33.6382,33.732,322700.0
2008-10-08 10:55:00,53.93,54.21,53.8,54.06,260300.0,33.7383,33.9135,33.657,33.8196,260300.0
2008-10-08 11:00:00,54.1,54.18,53.69,54.1,252600.0,33.8446,33.8947,33.5881,33.8446,252600.0
2008-10-08 11:05:00,54.1,54.24,53.96,54.08,232300.0,33.8446,33.9322,33.7571,33.8321,232300.0
2008-10-08 11:10:00,54.08,54.35,54.01,54.24,142800.0,33.8321,34.001,33.7883,33.9322,142800.0
2008-10-08 11:15:00,54.26,54.57,54.2,54.49,157300.0,33.9447,34.1387,33.9072,34.0886,157300.0
2008-10-08 11:20:00,54.5,54.76,54.45,54.71,315000.0,34.0949,34.2575,34.0636,34.2263,315000.0
2008-10-08 11:25:00,54.71,54.99,54.65,54.66,182000.0,34.2263,34.4014,34.1887,34.195,182000.0
2008-10-08 11:30:00,54.66,54.8,54.49,54.75,219300.0,34.195,34.2826,34.0886,34.2513,219300.0
2008-10-08 11:35:00,54.76,54.87,54.53,54.8,246800.0,34.2575,34.3264,34.1136,34.2826,246800.0
2008-10-08 11:40:00,54.79,54.82,54.5,54.55,214600.0,34.2763,34.2951,34.0949,34.1262,214600.0
2008-10-08 11:45:00,54.53,54.74,54.49,54.6,274500.0,34.1136,34.245,34.0886,34.1574,274500.0
2008-10-08 11:50:00,54.57,54.65,54.5,54.56,291900.0,34.1387,34.1887,34.0949,34.1324,291900.0
2008-10-08 11:55:00,54.56,54.96,54.23,54.89,259600.0,34.1324,34.3827,33.926,34.3389,259600.0
2008-10-08 12:00:00,54.87,54.89,54.35,54.45,137400.0,34.3264,34.3389,34.001,34.0636,137400.0
2008-10-08 12:05:00,54.46,54.49,54.01,54.05,213800.0,34.0699,34.0886,33.7883,33.8134,213800.0
2008-10-08 12:10:00,54.04,54.36,54.0,54.27,253800.0,33.8071,34.0073,33.7821,33.951,253800.0
2008-10-08 12:15:00,54.25,54.45,54.12,54.25,187200.0,33.9385,34.0636,33.8572,33.9385,187200.0
2008-10-08 12:20:00,54.26,54.41,53.98,54.02,109300.0,33.9447,34.0386,33.7696,33.7946,109300.0
2008-10-08 12:25:00,54.02,54.15,53.85,53.91,137800.0,33.7946,33.8759,33.6882,33.7258,137800.0
2008-10-08 12:30:00,53.93,54.0,53.8,53.8,139000.0,33.7383,33.7821,33.657,33.657,139000.0
2008-10-08 12:35:00,53.79,54.17,53.7,54.12,215300.0,33.6507,33.8884,33.5944,33.8572,215300.0
2008-10-08 12:40:00,54.13,54.63,54.13,54.31,178900.0,33.8634,34.1762,33.8634,33.976,178900.0
2008-10-08 12:45:00,54.32,54.35,54.04,54.18,140900.0,33.9823,34.001,33.8071,33.8947,140900.0
2008-10-08 12:50:00,54.18,54.55,54.13,54.53,126300.0,33.8947,34.1262,33.8634,34.1136,126300.0
2008-10-08 12:55:00,54.53,54.59,54.38,54.41,133400.0,34.1136,34.1512,34.0198,34.0386,133400.0
2008-10-08 13:00:00,54.4,54.84,54.38,54.7,257600.0,34.0323,34.3076,34.0198,34.22,257600.0
2008-10-08 13:05:00,54.7,54.87,54.59,54.76,274400.0,34.22,34.3264,34.1512,34.2575,274400.0
2008-10-08 13:10:00,54.76,55.25,54.75,55.25,281900.0,34.2575,34.5641,34.2513,34.5641,281900.0
2008-10-08 13:15:00,55.25,55.56,55.23,55.54,343200.0,34.5641,34.758,34.5516,34.7455,343200.0
2008-10-08 13:20:00,55.54,55.6,55.33,55.38,231900.0,34.7455,34.783,34.6141,34.6454,231900.0
2008-10-08 13:25:00,55.39,55.51,55.12,55.19,190300.0,34.6517,34.7267,34.4827,34.5265,190300.0
2008-10-08 13:30:00,55.2,55.38,55.08,55.36,209600.0,34.5328,34.6454,34.4577,34.6329,209600.0
2008-10-08 13:35:00,55.38,55.83,55.35,55.49,212700.0,34.6454,34.9269,34.6266,34.7142,212700.0
2008-10-08 13:40:00,55.45,55.74,55.39,55.51,205300.0,34.6892,34.8706,34.6517,34.7267,205300.0
2008-10-08 13:45:00,55.51,55.52,55.04,55.13,124600.0,34.7267,34.733,34.4327,34.489,124600.0
2008-10-08 13:50:00,55.13,55.56,55.1,55.42,116000.0,34.489,34.758,34.4702,34.6704,116000.0
2008-10-08 13:55:00,55.44,55.47,55.3,55.3,135600.0,34.6829,34.7017,34.5954,34.5954,135600.0
2008-10-08 14:00:00,55.28,55.39,55.02,55.33,199800.0,34.5828,34.6517,34.4202,34.6141,199800.0
2008-10-08 14:05:00,55.36,55.4,55.06,55.15,199400.0,34.6329,34.6579,34.4452,34.5015,199400.0
2008-10-08 14:10:00,55.14,55.33,54.93,55.28,175500.0,34.4953,34.6141,34.3639,34.5828,175500.0
2008-10-08 14:15:00,55.29,55.4,55.2,55.27,176200.0,34.5891,34.6579,34.5328,34.5766,176200.0
2008-10-08 14:20:00,55.27,55.48,55.21,55.43,425800.0,34.5766,34.708,34.5391,34.6767,425800.0
2008-10-08 14:25:00,55.41,55.54,55.13,55.2,206200.0,34.6642,34.7455,34.489,34.5328,206200.0
2008-10-08 14:30:00,55.17,55.44,55.12,55.22,180700.0,34.514,34.6829,34.4827,34.5453,180700.0
2008-10-08 14:35:00,55.22,55.4,55.18,55.32,168400.0,34.5453,34.6579,34.5203,34.6079,168400.0
2008-10-08 14:40:00,55.3,55.4,55.08,55.18,211900.0,34.5954,34.6579,34.4577,34.5203,211900.0
2008-10-08 14:45:00,55.18,55.34,55.17,55.24,208000.0,34.5203,34.6204,34.514,34.5578,208000.0
2008-10-08 14:50:00,55.24,55.4,55.2,55.31,154700.0,34.5578,34.6579,34.5328,34.6016,154700.0
2008-10-08 14:55:00,55.3,55.37,55.11,55.14,155500.0,34.5954,34.6391,34.4765,34.4953,155500.0
2008-10-08 15:00:00,55.11,55.21,54.81,55.01,314500.0,34.4765,34.5391,34.2888,34.4139,314500.0
2008-10-08 15:05:00,55.01,55.16,54.84,55.06,300200.0,34.4139,34.5078,34.3076,34.4452,300200.0
2008-10-08 15:10:00,55.05,55.1,54.76,54.82,162300.0,34.439,34.4702,34.2575,34.2951,162300.0
2008-10-08 15:15:00,54.8,55.2,54.73,55.15,205700.0,34.2826,34.5328,34.2388,34.5015,205700.0
2008-10-08 15:20:00,55.19,55.21,54.87,55.05,188300.0,34.5265,34.5391,34.3264,34.439,188300.0
2008-10-08 15:25:00,55.03,55.15,54.73,54.87,257300.0,34.4264,34.5015,34.2388,34.3264,257300.0
2008-10-08 15:30:00,54.87,55.21,54.87,55.01,274900.0,34.3264,34.5391,34.3264,34.4139,274900.0
2008-10-08 15:35:00,55.01,55.02,54.37,54.46,393300.0,34.4139,34.4202,34.0136,34.0699,393300.0
2008-10-08 15:40:00,54.44,54.52,54.07,54.4,368200.0,34.0573,34.1074,33.8259,34.0323,368200.0
2008-10-08 15:45:00,54.4,54.43,53.72,53.84,330400.0,34.0323,34.0511,33.6069,33.682,330400.0
2008-10-08 15:50:00,53.85,54.08,53.69,53.71,429900.0,33.6882,33.8321,33.5881,33.6007,429900.0
2008-10-08 15:55:00,53.7,53.76,53.25,53.38,732900.0,33.5944,33.6319,33.3129,33.3942,732900.0
2008-10-09 09:30:00,54.61,55.0,53.9,53.93,460000.0,34.1637,34.4077,33.7195,33.7383,460000.0
2008-10-09 09:35:00,53.94,54.25,53.91,54.23,299700.0,33.7445,33.9385,33.7258,33.926,299700.0
2008-10-09 09:40:00,54.21,54.96,54.08,54.96,406800.0,33.9135,34.3827,33.8321,34.3827,406800.0
2008-10-09 09:45:00,54.98,55.19,54.8,54.8,506700.0,34.3952,34.5265,34.2826,34.2826,506700.0
2008-10-09 09:50:00,54.8,54.99,54.8,54.9,256700.0,34.2826,34.4014,34.2826,34.3451,256700.0
2008-10-09 09:55:00,54.9,55.11,54.74,54.88,403000.0,34.3451,34.4765,34.245,34.3326,403000.0
2008-10-09 10:00:00,54.88,54.96,54.63,54.88,319300.0,34.3326,34.3827,34.1762,34.3326,319300.0
2008-10-09 10:05:00,54.88,54.92,54.66,54.76,198300.0,34.3326,34.3576,34.195,34.2575,198300.0
2008-10-09 10:10:00,54.79,54.87,54.64,54.72,196100.0,34.2763,34.3264,34.1825,34.2325,196100.0
2008-10-09 10:15:00,54.72,55.0,54.6,54.97,191400.0,34.2325,34.4077,34.1574,34.3889,191400.0
2008-10-09 10:20:00,54.98,55.11,54.79,54.79,120200.0,34.3952,34.4765,34.2763,34.2763,120200.0
2008-10-09 10:25:00,54.81,54.85,54.58,54.63,145800.0,34.2888,34.3138,34.1449,34.1762,145800.0
2008-10-09 10:30:00,54.6,54.77,54.58,54.73,187400.0,34.1574,34.2638,34.1449,34.2388,187400.0
2008-10-09 10:35:00,54.72,54.88,54.66,54.7,206700.0,34.2325,34.3326,34.195,34.22,206700.0
2008-10-09 10:40:00,54.68,54.82,54.4,54.42,275300.0,34.2075,34.2951,34.0323,34.0448,275300.0
2008-10-09 10:45:00,54.41,54.59,54.06,54.48,274000.0,34.0386,34.1512,33.8196,34.0824,274000.0
2008-10-09 10:50:00,54.47,54.56,54.08,54.24,248400.0,34.0761,34.1324,33.8321,33.9322,248400.0
2008-10-09 10:55:00,54.24,54.27,54.07,54.12,281200.0,33.9322,33.951,33.8259,33.8572,281200.0
2008-10-09 11:00:00,54.11,54.2,54.01,54.01,157300.0,33.8509,33.9072,33.7883,33.7883,157300.0
2008-10-09 11:05:00,54.01,54.23,53.78,54.17,235900.0,33.7883,33.926,33.6445,33.8884,235900.0
2008-10-09 11:10:00,54.17,54.4,53.99,54.35,103800.0,33.8884,34.0323,33.7758,34.001,103800.0
2008-10-09 11:15:00,54.37,54.61,54.36,54.59,143100.0,34.0136,34.1637,34.0073,34.1512,143100.0
2008-10-09 11:20:00,54.59,54.86,54.5,54.6,167200.0,34.1512,34.3201,34.0949,34.1574,167200.0
2008-10-09 11:25:00,54.61,54.75,54.22,54.53,138200.0,34.1637,34.2513,33.9197,34.1136,138200.0
2008-10-09 11:30:00,54.53,54.9,54.44,54.89,260400.0,34.1136,34.3451,34.0573,34.3389,260400.0
2008-10-09 11:35:00,54.88,55.34,54.64,55.03,240900.0,34.3326,34.6204,34.1825,34.4264,240900.0
2008-10-09 11:40:00,54.99,55.15,54.95,55.08,134200.0,34.4014,34.5015,34.3764,34.4577,134200.0
2008-10-09 11:45:00,55.08,55.59,55.04,55.37,193800.0,34.4577,34.7768,34.4327,34.6391,193800.0
2008-10-09 11:50:00,55.38,55.5,55.2,55.26,307700.0,34.6454,34.7205,34.5328,34.5703,307700.0
2008-10-09 11:55:00,55.27,55.44,55.1,55.25,84400.0,34.5766,34.6829,34.4702,34.5641,84400.0
2008-10-09 12:00:00,55.25,55.32,54.95,55.18,95100.0,34.5641,34.6079,34.3764,34.5203,95100.0
2008-10-09 12:05:00,55.17,55.25,55.02,55.14,78300.0,34.514,34.5641,34.4202,34.4953,78300.0
2008-10-09 12:10:00,55.14,55.25,55.08,55.12,78000.0,34.4953,34.5641,34.4577,34.4827,78000.0
2008-10-09 12:15:00,55.13,55.44,55.1,55.35,101700.0,34.489,34.6829,34.4702,34.6266,101700.0
2008-10-09 12:20:00,55.34,55.42,55.11,55.24,134700.0,34.6204,34.6704,34.4765,34.5578,134700.0
2008-10-09 12:25:00,55.25,55.26,55.03,55.08,93200.0,34.5641,34.5703,34.4264,34.4577,93200.0
2008-10-09 12:30:00,55.09,55.22,55.02,55.22,72300.0,34.464,34.5453,34.4202,34.5453,72300.0
2008-10-09 12:35:00,55.23,55.28,55.18,55.18,81600.0,34.5516,34.5828,34.5203,34.5203,81600.0
2008-10-09 12:40:00,55.2,55.2,54.98,55.12,100800.0,34.5328,34.5328,34.3952,34.4827,100800.0
2008-10-09 12:45:00,55.1,55.14,54.84,54.89,140200.0,34.4702,34.4953,34.3076,34.3389,140200.0
2008-10-09 12:50:00,54.86,55.04,54.84,55.01,96100.0,34.3201,34.4327,34.3076,34.4139,96100.0
2008-10-09 12:55:00,55.01,55.18,54.97,55.13,107800.0,34.4139,34.5203,34.3889,34.489,107800.0
2008-10-09 13:00:00,55.09,55.23,55.09,55.12,67600.0,34.464,34.5516,34.464,34.4827,67600.0
2008-10-09 13:05:00,55.12,55.28,55.06,55.22,121900.0,34.4827,34.5828,34.4452,34.5453,121900.0
2008-10-09 13:10:00,55.23,55.71,55.23,55.51,141300.0,34.5516,34.8518,34.5516,34.7267,141300.0
2008-10-09 13:15:00,55.52,55.6,55.38,55.38,115800.0,34.733,34.783,34.6454,34.6454,115800.0
2008-10-09 13:20:00,55.38,55.39,55.12,55.15,121700.0,34.6454,34.6517,34.4827,34.5015,121700.0
2008-10-09 13:25:00,55.15,55.5,55.0,55.18,177200.0,34.5015,34.7205,34.4077,34.5203,177200.0
2008-10-09 13:30:00,55.23,55.3,52.22,55.14,179500.0,34.5516,34.5954,32.6685,34.4953,179500.0
2008-10-09 13:35:00,55.16,55.23,54.91,54.99,171900.0,34.5078,34.5516,34.3514,34.4014,171900.0
2008-10-09 13:40:00,54.99,55.06,54.88,54.97,60500.0,34.4014,34.4452,34.3326,34.3889,60500.0
2008-10-09 13:45:00,54.99,55.01,54.74,54.77,93700.0,34.4014,34.4139,34.245,34.2638,93700.0
2008-10-09 13:50:00,54.8,54.86,54.63,54.79,141100.0,34.2826,34.3201,34.1762,34.2763,141100.0
2008-10-09 13:55:00,54.8,54.98,54.75,54.83,184300.0,34.2826,34.3952,34.2513,34.3013,184300.0
2008-10-09 14:00:00,54.85,54.98,54.77,54.78,126400.0,34.3138,34.3952,34.2638,34.27,126400.0
2008-10-09 14:05:00,54.78,54.88,54.65,54.86,124200.0,34.27,34.3326,34.1887,34.3201,124200.0
2008-10-09 14:10:00,54.84,54.91,54.65,54.73,97100.0,34.3076,34.3514,34.1887,34.2388,97100.0
2008-10-09 14:15:00,54.73,54.82,54.43,54.57,128400.0,34.2388,34.2951,34.0511,34.1387,128400.0
2008-10-09 14:20:00,54.58,54.78,54.45,54.77,129400.0,34.1449,34.27,34.0636,34.2638,129400.0
2008-10-09 14:25:00,54.75,54.86,54.64,54.68,83900.0,34.2513,34.3201,34.1825,34.2075,83900.0
2008-10-09 14:30:00,54.7,54.8,54.54,54.54,142600.0,34.22,34.2826,34.1199,34.1199,142600.0
2008-10-09 14:35:00,54.55,54.77,54.53,54.7,148500.0,34.1262,34.2638,34.1136,34.22,148500.0
2008-10-09 14:40:00,54.72,54.89,54.69,54.74,99500.0,34.2325,34.3389,34.2137,34.245,99500.0
2008-10-09 14:45:00,54.76,54.77,54.51,54.69,161300.0,34.2575,34.2638,34.1011,34.2137,161300.0
2008-10-09 14:50:00,54.57,54.65,54.39,54.55,181600.0,34.1387,34.1887,34.0261,34.1262,181600.0
2008-10-09 14:55:00,54.55,54.7,54.43,54.43,181400.0,34.1262,34.22,34.0511,34.0511,181400.0
2008-10-09 15:00:00,54.46,54.6,54.22,54.35,264900.0,34.0699,34.1574,33.9197,34.001,264900.0
2008-10-09 15:05:00,54.35,54.42,54.28,54.37,187000.0,34.001,34.0448,33.9572,34.0136,187000.0
2008-10-09 15:10:00,54.38,54.38,53.85,53.89,197300.0,34.0198,34.0198,33.6882,33.7133,197300.0
2008-10-09 15:15:00,53.88,54.14,53.72,53.72,157400.0,33.707,33.8697,33.6069,33.6069,157400.0
2008-10-09 15:20:00,53.74,54.03,53.62,54.01,286400.0,33.6194,33.8009,33.5444,33.7883,286400.0
2008-10-09 15:25:00,54.01,54.03,53.74,53.77,187500.0,33.7883,33.8009,33.6194,33.6382,187500.0
2008-10-09 15:30:00,53.78,53.97,53.68,53.89,243800.0,33.6445,33.7633,33.5819,33.7133,243800.0
2008-10-09 15:35:00,53.91,54.08,53.77,53.98,320300.0,33.7258,33.8321,33.6382,33.7696,320300.0
2008-10-09 15:40:00,53.97,54.03,53.29,53.43,492000.0,33.7633,33.8009,33.3379,33.4255,492000.0
2008-10-09 15:45:00,53.41,53.48,52.71,52.74,355200.0,33.413,33.4568,32.9751,32.9938,355200.0
2008-10-09 15:50:00,52.77,52.84,52.5,52.7,504600.0,33.0126,33.0564,32.8437,32.9688,504600.0
2008-10-09 15:55:00,52.7,53.05,52.46,52.57,682600.0,32.9688,33.1878,32.8187,32.8875,682600.0
2008-10-10 09:30:00,50.04,50.67,47.54,47.64,1084000.0,31.3047,31.6989,29.7407,29.8033,1084000.0
2008-10-10 09:35:00,47.65,49.48,45.79,48.78,1171400.0,29.8096,30.9544,28.646,30.5165,1171400.0
2008-10-10 09:40:00,48.77,50.56,48.57,50.53,718400.0,30.5102,31.63,30.3851,31.6113,718400.0
2008-10-10 09:45:00,50.57,51.99,50.24,50.33,1029300.0,31.6363,32.5246,31.4298,31.4862,1029300.0
2008-10-10 09:50:00,50.33,51.65,49.26,51.53,726600.0,31.4862,32.3119,30.8168,32.2369,726600.0
2008-10-10 09:55:00,51.63,51.64,49.15,49.54,496900.0,32.2994,32.3057,30.748,30.9919,496900.0
2008-10-10 10:00:00,49.49,50.35,49.38,49.74,518100.0,30.9607,31.4987,30.8918,31.1171,518100.0
2008-10-10 10:05:00,49.67,51.25,49.67,50.62,738000.0,31.0733,32.0617,31.0733,31.6676,738000.0
2008-10-10 10:10:00,50.57,51.54,50.4,50.6,556100.0,31.6363,32.2431,31.5299,31.6551,556100.0
2008-10-10 10:15:00,50.6,50.62,49.87,50.0,397900.0,31.6551,31.6676,31.1984,31.2797,397900.0
2008-10-10 10:20:00,50.0,50.95,49.98,50.47,408900.0,31.2797,31.874,31.2672,31.5737,408900.0
2008-10-10 10:25:00,50.45,51.0,50.27,50.61,212000.0,31.5612,31.9053,31.4486,31.6613,212000.0
2008-10-10 10:30:00,50.58,50.78,49.66,49.66,450800.0,31.6426,31.7677,31.067,31.067,450800.0
2008-10-10 10:35:00,49.66,50.11,49.44,49.54,397100.0,31.067,31.3485,30.9294,30.9919,397100.0
2008-10-10 10:40:00,49.53,49.54,48.75,48.96,365100.0,30.9857,30.9919,30.4977,30.6291,365100.0
2008-10-10 10:45:00,48.97,49.96,48.78,49.8,274700.0,30.6353,31.2547,30.5165,31.1546,274700.0
2008-10-10 10:50:00,49.8,50.04,49.63,49.81,301000.0,31.1546,31.3047,31.0482,31.1608,301000.0
2008-10-10 10:55:00,49.82,49.97,49.58,49.89,257900.0,31.1671,31.2609,31.017,31.2109,257900.0
2008-10-10 11:00:00,49.91,50.09,49.54,49.55,277200.0,31.2234,31.336,30.9919,30.9982,277200.0
2008-10-10 11:05:00,49.56,49.89,49.22,49.29,258800.0,31.0044,31.2109,30.7917,30.8355,258800.0
2008-10-10 11:10:00,49.29,49.59,48.79,49.46,389700.0,30.8355,31.0232,30.5227,30.9419,389700.0
2008-10-10 11:15:00,49.47,50.0,49.39,49.78,227100.0,30.9481,31.2797,30.8981,31.1421,227100.0
2008-10-10 11:20:00,49.79,50.01,49.28,49.47,332100.0,31.1483,31.286,30.8293,30.9481,332100.0
2008-10-10 11:25:00,49.46,49.62,49.26,49.45,259100.0,30.9419,31.042,30.8168,30.9356,259100.0
2008-10-10 11:30:00,49.46,49.54,49.25,49.51,261100.0,30.9419,30.9919,30.8105,30.9732,261100.0
2008-10-10 11:35:00,49.54,50.6,49.5,50.54,317600.0,30.9919,31.6551,30.9669,31.6175,317600.0
2008-10-10 11:40:00,50.56,50.68,50.2,50.2,175000.0,31.63,31.7051,31.4048,31.4048,175000.0
2008-10-10 11:45:00,50.2,50.41,49.7,49.71,251400.0,31.4048,31.5362,31.092,31.0983,251400.0
2008-10-10 11:50:00,49.71,49.85,49.43,49.49,277000.0,31.0983,31.1859,30.9231,30.9607,277000.0
2008-10-10 11:55:00,49.49,49.82,49.28,49.42,249500.0,30.9607,31.1671,30.8293,30.9169,249500.0
2008-10-10 12:00:00,49.41,49.59,49.37,49.44,215600.0,30.9106,31.0232,30.8856,30.9294,215600.0
2008-10-10 12:05:00,49.45,49.78,49.38,49.55,193000.0,30.9356,31.1421,30.8918,30.9982,193000.0
2008-10-10 12:10:00,49.57,50.0,49.47,49.93,329300.0,31.0107,31.2797,30.9481,31.2359,329300.0
2008-10-10 12:15:00,49.94,50.3,49.88,50.1,222700.0,31.2422,31.4674,31.2046,31.3423,222700.0
2008-10-10 12:20:00,50.11,50.5,50.0,50.03,256300.0,31.3485,31.5925,31.2797,31.2985,256300.0
2008-10-10 12:25:00,50.03,50.21,49.74,49.86,139300.0,31.2985,31.4111,31.1171,31.1921,139300.0
2008-10-10 12:30:00,49.85,50.35,49.72,49.98,229300.0,31.1859,31.4987,31.1045,31.2672,229300.0
2008-10-10 12:35:00,50.0,50.07,49.61,49.76,163400.0,31.2797,31.3235,31.0357,31.1296,163400.0
2008-10-10 12:40:00,49.76,50.37,49.71,50.24,270400.0,31.1296,31.5112,31.0983,31.4298,270400.0
2008-10-10 12:45:00,50.21,50.42,49.99,50.07,160700.0,31.4111,31.5425,31.2735,31.3235,160700.0
2008-10-10 12:50:00,50.08,50.5,50.08,50.3,166400.0,31.3298,31.5925,31.3298,31.4674,166400.0
2008-10-10 12:55:00,50.29,50.3,50.0,50.27,167100.0,31.4611,31.4674,31.2797,31.4486,167100.0
2008-10-10 13:00:00,50.28,50.28,49.89,49.95,206400.0,31.4549,31.4549,31.2109,31.2484,206400.0
2008-10-10 13:05:00,49.97,50.19,49.92,49.94,157200.0,31.2609,31.3986,31.2297,31.2422,157200.0
2008-10-10 13:10:00,49.92,49.99,49.45,49.57,277200.0,31.2297,31.2735,30.9356,31.0107,277200.0
2008-10-10 13:15:00,49.57,49.65,49.37,49.45,120000.0,31.0107,31.0607,30.8856,30.9356,120000.0
2008-10-10 13:20:00,49.45,49.8,49.42,49.57,169600.0,30.9356,31.1546,30.9169,31.0107,169600.0
2008-10-10 13:25:00,49.55,49.9,49.47,49.87,203000.0,30.9982,31.2171,30.9481,31.1984,203000.0
2008-10-10 13:30:00,49.88,49.93,49.38,49.39,288100.0,31.2046,31.2359,30.8918,30.8981,288100.0
2008-10-10 13:35:00,49.39,49.51,49.1,49.47,246900.0,30.8981,30.9732,30.7167,30.9481,246900.0
2008-10-10 13:40:00,49.46,49.47,49.05,49.07,170600.0,30.9419,30.9481,30.6854,30.6979,170600.0
2008-10-10 13:45:00,49.08,49.08,48.5,48.59,215900.0,30.7042,30.7042,30.3413,30.3976,215900.0
2008-10-10 13:50:00,48.58,49.07,48.4,48.45,300200.0,30.3914,30.6979,30.2788,30.31,300200.0
2008-10-10 13:55:00,48.45,49.15,48.36,49.1,252100.0,30.31,30.748,30.2537,30.7167,252100.0
2008-10-10 14:00:00,49.11,49.11,48.33,48.99,367400.0,30.7229,30.7229,30.235,30.6479,367400.0
2008-10-10 14:05:00,49.04,49.5,48.67,49.41,675200.0,30.6791,30.9669,30.4477,30.9106,675200.0
2008-10-10 14:10:00,49.42,49.55,49.0,49.02,413400.0,30.9169,30.9982,30.6541,30.6666,413400.0
2008-10-10 14:15:00,49.02,49.17,48.98,49.05,375500.0,30.6666,30.7605,30.6416,30.6854,375500.0
2008-10-10 14:20:00,49.03,49.45,49.01,49.14,256700.0,30.6729,30.9356,30.6604,30.7417,256700.0
2008-10-10 14:25:00,49.12,49.56,49.08,49.2,334000.0,30.7292,31.0044,30.7042,30.7792,334000.0
2008-10-10 14:30:00,49.2,49.71,49.15,49.35,270200.0,30.7792,31.0983,30.748,30.8731,270200.0
2008-10-10 14:35:00,49.34,49.4,49.01,49.29,311400.0,30.8668,30.9044,30.6604,30.8355,311400.0
2008-10-10 14:40:00,49.31,49.72,49.26,49.69,266900.0,30.848,31.1045,30.8168,31.0858,266900.0
2008-10-10 14:45:00,49.69,50.48,49.69,49.93,384300.0,31.0858,31.58,31.0858,31.2359,384300.0
2008-10-10 14:50:00,49.94,50.27,49.9,50.15,498500.0,31.2422,31.4486,31.2171,31.3735,498500.0
2008-10-10 14:55:00,50.14,50.67,49.95,50.56,360500.0,31.3673,31.6989,31.2484,31.63,360500.0
2008-10-10 15:00:00,50.55,51.49,50.53,51.26,486700.0,31.6238,32.2118,31.6113,32.068,486700.0
2008-10-10 15:05:00,51.26,51.89,51.05,51.65,646600.0,32.068,32.4621,31.9366,32.3119,646600.0
2008-10-10 15:10:00,51.67,53.08,51.58,52.69,430900.0,32.3244,33.2065,32.2681,32.9626,430900.0
2008-10-10 15:15:00,52.71,54.2,52.47,53.56,415700.0,32.9751,33.9072,32.8249,33.5068,415700.0
2008-10-10 15:20:00,53.55,54.26,53.19,53.45,610100.0,33.5006,33.9447,33.2754,33.438,610100.0
2008-10-10 15:25:00,53.45,55.8,53.42,55.04,810200.0,33.438,34.9082,33.4192,34.4327,810200.0
2008-10-10 15:30:00,55.04,56.49,53.56,56.31,664200.0,34.4327,35.3398,33.5068,35.2272,664200.0
2008-10-10 15:35:00,56.34,57.78,54.51,55.08,789000.0,35.246,36.1468,34.1011,34.4577,789000.0
2008-10-10 15:40:00,55.13,55.27,52.88,54.75,713800.0,34.489,34.5766,33.0814,34.2513,713800.0
2008-10-10 15:45:00,54.76,54.86,53.52,53.88,527800.0,34.2575,34.3201,33.4818,33.707,527800.0
2008-10-10 15:50:00,53.88,54.65,53.33,54.56,473600.0,33.707,34.1887,33.3629,34.1324,473600.0
2008-10-10 15:55:00,54.59,55.87,54.5,55.25,914900.0,34.1512,34.9519,34.0949,34.5641,914900.0
2008-10-13 09:30:00,55.1,55.41,54.75,55.11,494800.0,34.4702,34.6642,34.2513,34.4765,494800.0
2008-10-13 09:35:00,55.1,56.65,55.0,56.65,388400.0,34.4702,35.4399,34.4077,35.4399,388400.0
2008-10-13 09:40:00,56.65,57.16,56.59,56.92,397600.0,35.4399,35.759,35.4024,35.6088,397600.0
2008-10-13 09:45:00,56.91,57.23,56.41,57.11,301800.0,35.6026,35.8028,35.2898,35.7277,301800.0
2008-10-13 09:50:00,57.12,57.2,56.65,57.09,353700.0,35.7339,35.784,35.4399,35.7152,353700.0
2008-10-13 09:55:00,57.08,57.37,56.82,56.92,319200.0,35.7089,35.8903,35.5463,35.6088,319200.0
2008-10-13 10:00:00,56.9,57.23,56.86,56.93,231800.0,35.5963,35.8028,35.5713,35.6151,231800.0
2008-10-13 10:05:00,56.92,56.94,56.32,56.51,270900.0,35.6088,35.6213,35.2335,35.3523,270900.0
2008-10-13 10:10:00,56.52,56.52,56.18,56.33,194200.0,35.3586,35.3586,35.1459,35.2397,194200.0
2008-10-13 10:15:00,56.34,56.4,56.06,56.06,174300.0,35.246,35.2835,35.0708,35.0708,174300.0
2008-10-13 10:20:00,56.06,56.31,56.0,56.03,211400.0,35.0708,35.2272,35.0333,35.052,211400.0
2008-10-13 10:25:00,56.02,56.41,56.0,56.36,262200.0,35.0458,35.2898,35.0333,35.2585,262200.0
2008-10-13 10:30:00,56.37,56.74,56.33,56.59,129100.0,35.2647,35.4962,35.2397,35.4024,129100.0
2008-10-13 10:35:00,56.59,56.87,56.51,56.87,120800.0,35.4024,35.5775,35.3523,35.5775,120800.0
2008-10-13 10:40:00,56.86,56.89,56.58,56.7,165200.0,35.5713,35.5901,35.3961,35.4712,165200.0
2008-10-13 10:45:00,56.73,56.85,56.55,56.77,151400.0,35.49,35.565,35.3773,35.515,151400.0
2008-10-13 10:50:00,56.77,57.06,56.75,57.05,117600.0,35.515,35.6964,35.5025,35.6901,117600.0
2008-10-13 10:55:00,57.04,57.12,56.8,56.81,88700.0,35.6839,35.7339,35.5337,35.54,88700.0
2008-10-13 11:00:00,56.82,56.92,56.72,56.83,96600.0,35.5463,35.6088,35.4837,35.5525,96600.0
2008-10-13 11:05:00,56.86,56.89,56.61,56.84,92700.0,35.5713,35.5901,35.4149,35.5588,92700.0
2008-10-13 11:10:00,56.83,56.85,56.54,56.55,104800.0,35.5525,35.565,35.3711,35.3773,104800.0
2008-10-13 11:15:00,56.56,56.63,56.39,56.42,109200.0,35.3836,35.4274,35.2773,35.296,109200.0
2008-10-13 11:20:00,56.41,56.7,56.36,56.65,107400.0,35.2898,35.4712,35.2585,35.4399,107400.0
2008-10-13 11:25:00,56.67,56.81,56.6,56.62,125200.0,35.4524,35.54,35.4086,35.4211,125200.0
2008-10-13 11:30:00,56.62,56.85,56.59,56.67,116200.0,35.4211,35.565,35.4024,35.4524,116200.0
2008-10-13 11:35:00,56.67,56.73,56.58,56.71,82500.0,35.4524,35.49,35.3961,35.4774,82500.0
2008-10-13 11:40:00,56.7,56.83,56.68,56.72,114200.0,35.4712,35.5525,35.4587,35.4837,114200.0
2008-10-13 11:45:00,56.72,56.81,56.4,56.46,112600.0,35.4837,35.54,35.2835,35.321,112600.0
2008-10-13 11:50:00,56.44,56.54,56.37,56.49,83700.0,35.3085,35.3711,35.2647,35.3398,83700.0
2008-10-13 11:55:00,56.49,56.54,56.45,56.45,75400.0,35.3398,35.3711,35.3148,35.3148,75400.0
2008-10-13 12:00:00,56.45,56.72,56.45,56.69,124800.0,35.3148,35.4837,35.3148,35.4649,124800.0
2008-10-13 12:05:00,56.69,56.79,56.62,56.77,96700.0,35.4649,35.5275,35.4211,35.515,96700.0
2008-10-13 12:10:00,56.77,56.82,56.68,56.75,97600.0,35.515,35.5463,35.4587,35.5025,97600.0
2008-10-13 12:15:00,56.73,56.87,56.7,56.85,92100.0,35.49,35.5775,35.4712,35.565,92100.0
2008-10-13 12:20:00,56.84,56.99,56.84,56.9,92000.0,35.5588,35.6526,35.5588,35.5963,92000.0
2008-10-13 12:25:00,56.91,57.11,56.9,57.07,114100.0,35.6026,35.7277,35.5963,35.7027,114100.0
2008-10-13 12:30:00,57.07,57.16,57.04,57.06,60500.0,35.7027,35.759,35.6839,35.6964,60500.0
2008-10-13 12:35:00,57.06,57.07,56.88,57.03,87800.0,35.6964,35.7027,35.5838,35.6776,87800.0
2008-10-13 12:40:00,57.03,57.24,57.02,57.16,75200.0,35.6776,35.809,35.6714,35.759,75200.0
2008-10-13 12:45:00,57.16,57.21,57.14,57.19,53000.0,35.759,35.7902,35.7464,35.7777,53000.0
2008-10-13 12:50:00,57.19,57.19,56.87,56.89,68900.0,35.7777,35.7777,35.5775,35.5901,68900.0
2008-10-13 12:55:00,56.88,56.89,56.79,56.8,77400.0,35.5838,35.5901,35.5275,35.5337,77400.0
2008-10-13 13:00:00,56.8,56.92,56.8,56.81,62800.0,35.5337,35.6088,35.5337,35.54,62800.0
2008-10-13 13:05:00,56.81,56.86,56.67,56.67,76000.0,35.54,35.5713,35.4524,35.4524,76000.0
2008-10-13 13:10:00,56.67,56.81,56.67,56.78,38400.0,35.4524,35.54,35.4524,35.5212,38400.0
2008-10-13 13:15:00,56.77,56.83,56.69,56.74,91300.0,35.515,35.5525,35.4649,35.4962,91300.0
2008-10-13 13:20:00,56.73,56.95,56.72,56.93,55700.0,35.49,35.6276,35.4837,35.6151,55700.0
2008-10-13 13:25:00,56.93,56.97,56.8,56.94,79700.0,35.6151,35.6401,35.5337,35.6213,79700.0
2008-10-13 13:30:00,56.92,57.05,56.92,56.95,96600.0,35.6088,35.6901,35.6088,35.6276,96600.0
2008-10-13 13:35:00,56.94,56.97,56.76,56.86,104600.0,35.6213,35.6401,35.5087,35.5713,104600.0
2008-10-13 13:40:00,56.83,56.87,56.68,56.78,84900.0,35.5525,35.5775,35.4587,35.5212,84900.0
2008-10-13 13:45:00,56.78,56.85,56.65,56.71,114200.0,35.5212,35.565,35.4399,35.4774,114200.0
2008-10-13 13:50:00,56.69,56.78,56.65,56.74,69300.0,35.4649,35.5212,35.4399,35.4962,69300.0
2008-10-13 13:55:00,56.74,56.92,56.67,56.75,130400.0,35.4962,35.6088,35.4524,35.5025,130400.0
2008-10-13 14:00:00,56.74,56.89,56.68,56.71,96900.0,35.4962,35.5901,35.4587,35.4774,96900.0
2008-10-13 14:05:00,56.71,56.78,56.57,56.58,59800.0,35.4774,35.5212,35.3899,35.3961,59800.0
2008-10-13 14:10:00,56.58,56.77,56.46,56.72,127300.0,35.3961,35.515,35.321,35.4837,127300.0
2008-10-13 14:15:00,56.72,56.77,56.65,56.72,72500.0,35.4837,35.515,35.4399,35.4837,72500.0
2008-10-13 14:20:00,56.72,56.8,56.64,56.69,117600.0,35.4837,35.5337,35.4337,35.4649,117600.0
2008-10-13 14:25:00,56.69,56.79,56.63,56.74,130900.0,35.4649,35.5275,35.4274,35.4962,130900.0
2008-10-13 14:30:00,56.77,56.81,56.4,56.44,214200.0,35.515,35.54,35.2835,35.3085,214200.0
2008-10-13 14:35:00,56.42,56.56,56.42,56.48,152300.0,35.296,35.3836,35.296,35.3336,152300.0
2008-10-13 14:40:00,56.48,56.58,56.48,56.55,117100.0,35.3336,35.3961,35.3336,35.3773,117100.0
2008-10-13 14:45:00,56.55,56.58,56.4,56.49,118100.0,35.3773,35.3961,35.2835,35.3398,118100.0
2008-10-13 14:50:00,56.49,56.52,56.35,56.43,115900.0,35.3398,35.3586,35.2522,35.3023,115900.0
2008-10-13 14:55:00,56.42,56.83,56.4,56.76,144200.0,35.296,35.5525,35.2835,35.5087,144200.0
2008-10-13 15:00:00,56.77,56.91,56.74,56.85,87400.0,35.515,35.6026,35.4962,35.565,87400.0
2008-10-13 15:05:00,56.84,57.2,56.8,56.86,175600.0,35.5588,35.784,35.5337,35.5713,175600.0
2008-10-13 15:10:00,56.88,57.0,56.84,56.9,113600.0,35.5838,35.6589,35.5588,35.5963,113600.0
2008-10-13 15:15:00,56.91,57.09,56.88,57.05,80600.0,35.6026,35.7152,35.5838,35.6901,80600.0
2008-10-13 15:20:00,57.05,57.23,56.95,57.22,156800.0,35.6901,35.8028,35.6276,35.7965,156800.0
2008-10-13 15:25:00,57.22,57.29,56.98,57.0,177000.0,35.7965,35.8403,35.6464,35.6589,177000.0
2008-10-13 15:30:00,57.0,57.3,56.84,57.21,293300.0,35.6589,35.8465,35.5588,35.7902,293300.0
2008-10-13 15:35:00,57.21,57.34,57.0,57.28,306200.0,35.7902,35.8716,35.6589,35.834,306200.0
2008-10-13 15:40:00,57.29,57.34,56.97,57.01,295100.0,35.8403,35.8716,35.6401,35.6651,295100.0
2008-10-13 15:45:00,57.0,57.06,56.73,56.8,356400.0,35.6589,35.6964,35.49,35.5337,356400.0
2008-10-13 15:50:00,56.8,57.12,56.78,57.03,368200.0,35.5337,35.7339,35.5212,35.6776,368200.0
2008-10-13 15:55:00,57.02,57.6,56.94,57.54,700100.0,35.6714,36.0342,35.6213,35.9967,700100.0
2008-10-14 09:30:00,59.32,59.84,58.22,58.39,559200.0,37.1102,37.4356,36.4221,36.5284,559200.0
2008-10-14 09:35:00,58.38,58.83,58.21,58.4,436600.0,36.5222,36.8037,36.4158,36.5347,436600.0
2008-10-14 09:40:00,58.4,58.41,57.86,58.15,389900.0,36.5347,36.541,36.1969,36.3783,389900.0
2008-10-14 09:45:00,58.15,58.24,57.9,58.0,363300.0,36.3783,36.4346,36.2219,36.2845,363300.0
2008-10-14 09:50:00,58.0,58.06,57.69,57.98,372500.0,36.2845,36.322,36.0905,36.2719,372500.0
2008-10-14 09:55:00,57.98,58.03,57.53,57.59,349100.0,36.2719,36.3032,35.9904,36.028,349100.0
2008-10-14 10:00:00,57.59,58.34,57.5,58.18,316100.0,36.028,36.4972,35.9717,36.3971,316100.0
2008-10-14 10:05:00,58.17,58.2,57.58,58.0,261000.0,36.3908,36.4096,36.0217,36.2845,261000.0
2008-10-14 10:10:00,57.97,58.03,57.57,57.65,328900.0,36.2657,36.3032,36.0155,36.0655,328900.0
2008-10-14 10:15:00,57.65,58.21,57.57,58.1,283100.0,36.0655,36.4158,36.0155,36.347,283100.0
2008-10-14 10:20:00,58.09,58.27,58.02,58.05,245200.0,36.3408,36.4534,36.297,36.3157,245200.0
2008-10-14 10:25:00,58.11,58.49,58.0,58.42,316700.0,36.3533,36.591,36.2845,36.5472,316700.0
2008-10-14 10:30:00,58.41,58.72,58.1,58.14,209200.0,36.541,36.7349,36.347,36.372,209200.0
2008-10-14 10:35:00,58.14,58.18,57.79,57.82,202100.0,36.372,36.3971,36.1531,36.1719,202100.0
2008-10-14 10:40:00,57.81,58.01,57.53,57.55,288200.0,36.1656,36.2907,35.9904,36.0029,288200.0
2008-10-14 10:45:00,57.56,57.84,57.51,57.67,327000.0,36.0092,36.1844,35.9779,36.078,327000.0
2008-10-14 10:50:00,57.66,57.76,57.39,57.51,207200.0,36.0718,36.1343,35.9028,35.9779,207200.0
2008-10-14 10:55:00,57.52,57.73,57.35,57.71,212700.0,35.9842,36.1155,35.8778,36.103,212700.0
2008-10-14 11:00:00,57.71,57.75,57.42,57.56,147700.0,36.103,36.1281,35.9216,36.0092,147700.0
2008-10-14 11:05:00,57.57,57.76,57.22,57.32,150800.0,36.0155,36.1343,35.7965,35.8591,150800.0
2008-10-14 11:10:00,57.3,57.44,57.19,57.34,123400.0,35.8465,35.9341,35.7777,35.8716,123400.0
2008-10-14 11:15:00,57.34,57.57,57.26,57.45,170600.0,35.8716,36.0155,35.8215,35.9404,170600.0
2008-10-14 11:20:00,57.45,57.48,57.01,57.15,126000.0,35.9404,35.9592,35.6651,35.7527,126000.0
2008-10-14 11:25:00,57.18,57.7,57.16,57.62,157100.0,35.7715,36.0968,35.759,36.0467,157100.0
2008-10-14 11:30:00,57.64,57.89,57.59,57.66,156800.0,36.0592,36.2156,36.028,36.0718,156800.0
2008-10-14 11:35:00,57.66,57.72,57.43,57.58,94200.0,36.0718,36.1093,35.9279,36.0217,94200.0
2008-10-14 11:40:00,57.58,57.65,57.36,57.38,113600.0,36.0217,36.0655,35.8841,35.8966,113600.0
2008-10-14 11:45:00,57.39,57.78,57.38,57.61,214800.0,35.9028,36.1468,35.8966,36.0405,214800.0
2008-10-14 11:50:00,57.61,57.68,57.41,57.55,197300.0,36.0405,36.0843,35.9154,36.0029,197300.0
2008-10-14 11:55:00,57.55,57.71,57.51,57.53,77900.0,36.0029,36.103,35.9779,35.9904,77900.0
2008-10-14 12:00:00,57.53,57.55,57.08,57.09,139100.0,35.9904,36.0029,35.7089,35.7152,139100.0
2008-10-14 12:05:00,57.1,57.18,56.99,57.08,170200.0,35.7214,35.7715,35.6526,35.7089,170200.0
2008-10-14 12:10:00,57.08,57.27,57.07,57.22,150400.0,35.7089,35.8278,35.7027,35.7965,150400.0
2008-10-14 12:15:00,57.21,57.5,57.09,57.17,182400.0,35.7902,35.9717,35.7152,35.7652,182400.0
2008-10-14 12:20:00,57.18,57.28,57.08,57.09,128900.0,35.7715,35.834,35.7089,35.7152,128900.0
2008-10-14 12:25:00,57.12,57.2,57.02,57.1,97800.0,35.7339,35.784,35.6714,35.7214,97800.0
2008-10-14 12:30:00,57.1,57.12,56.9,56.99,89800.0,35.7214,35.7339,35.5963,35.6526,89800.0
2008-10-14 12:35:00,56.98,57.5,56.93,56.97,275700.0,35.6464,35.9717,35.6151,35.6401,275700.0
2008-10-14 12:40:00,56.97,57.04,56.87,56.88,96300.0,35.6401,35.6839,35.5775,35.5838,96300.0
2008-10-14 12:45:00,56.89,56.98,56.74,56.96,167500.0,35.5901,35.6464,35.4962,35.6338,167500.0
2008-10-14 12:50:00,56.98,57.07,56.82,56.84,140100.0,35.6464,35.7027,35.5463,35.5588,140100.0
2008-10-14 12:55:00,56.85,56.92,56.68,56.7,79600.0,35.565,35.6088,35.4587,35.4712,79600.0
2008-10-14 13:00:00,56.69,56.8,56.58,56.74,104800.0,35.4649,35.5337,35.3961,35.4962,104800.0
2008-10-14 13:05:00,56.73,56.82,56.54,56.63,64800.0,35.49,35.5463,35.3711,35.4274,64800.0
2008-10-14 13:10:00,56.62,56.64,56.42,56.45,155400.0,35.4211,35.4337,35.296,35.3148,155400.0
2008-10-14 13:15:00,56.45,56.47,56.15,56.47,149000.0,35.3148,35.3273,35.1271,35.3273,149000.0
2008-10-14 13:20:00,56.47,56.62,56.44,56.44,65600.0,35.3273,35.4211,35.3085,35.3085,65600.0
2008-10-14 13:25:00,56.46,56.62,56.46,56.6,72900.0,35.321,35.4211,35.321,35.4086,72900.0
2008-10-14 13:30:00,56.62,56.86,56.56,56.77,104400.0,35.4211,35.5713,35.3836,35.515,104400.0
2008-10-14 13:35:00,56.79,56.8,56.18,56.21,114400.0,35.5275,35.5337,35.1459,35.1646,114400.0
2008-10-14 13:40:00,56.22,56.27,56.1,56.21,183400.0,35.1709,35.2022,35.0958,35.1646,183400.0
2008-10-14 13:45:00,56.22,56.41,56.18,56.31,113300.0,35.1709,35.2898,35.1459,35.2272,113300.0
2008-10-14 13:50:00,56.33,56.49,56.23,56.28,133800.0,35.2397,35.3398,35.1772,35.2084,133800.0
2008-10-14 13:55:00,56.27,56.41,56.1,56.22,111900.0,35.2022,35.2898,35.0958,35.1709,111900.0
2008-10-14 14:00:00,56.22,56.3,56.02,56.09,205100.0,35.1709,35.2209,35.0458,35.0896,205100.0
2008-10-14 14:05:00,56.1,56.11,55.85,55.96,186700.0,35.0958,35.1021,34.9394,35.0082,186700.0
2008-10-14 14:10:00,55.96,55.98,55.53,55.58,250800.0,35.0082,35.0208,34.7392,34.7705,250800.0
2008-10-14 14:15:00,55.58,55.79,55.12,55.37,235000.0,34.7705,34.9019,34.4827,34.6391,235000.0
2008-10-14 14:20:00,55.35,55.42,55.13,55.27,273700.0,34.6266,34.6704,34.489,34.5766,273700.0
2008-10-14 14:25:00,55.28,55.52,55.1,55.48,248600.0,34.5828,34.733,34.4702,34.708,248600.0
2008-10-14 14:30:00,55.49,55.52,55.11,55.25,240500.0,34.7142,34.733,34.4765,34.5641,240500.0
2008-10-14 14:35:00,55.25,55.49,55.2,55.4,135600.0,34.5641,34.7142,34.5328,34.6579,135600.0
2008-10-14 14:40:00,55.38,55.49,55.18,55.21,185400.0,34.6454,34.7142,34.5203,34.5391,185400.0
2008-10-14 14:45:00,55.23,55.28,54.95,54.96,167900.0,34.5516,34.5828,34.3764,34.3827,167900.0
2008-10-14 14:50:00,54.97,55.17,54.81,55.04,180800.0,34.3889,34.514,34.2888,34.4327,180800.0
2008-10-14 14:55:00,55.04,55.07,54.64,54.85,163600.0,34.4327,34.4515,34.1825,34.3138,163600.0
2008-10-14 15:00:00,54.86,55.24,54.68,54.99,213900.0,34.3201,34.5578,34.2075,34.4014,213900.0
2008-10-14 15:05:00,55.02,55.43,54.99,55.38,177800.0,34.4202,34.6767,34.4014,34.6454,177800.0
2008-10-14 15:10:00,55.4,55.78,55.39,55.62,240200.0,34.6579,34.8956,34.6517,34.7955,240200.0
2008-10-14 15:15:00,55.58,55.71,55.44,55.54,234700.0,34.7705,34.8518,34.6829,34.7455,234700.0
2008-10-14 15:20:00,55.53,55.92,55.45,55.5,207200.0,34.7392,34.9832,34.6892,34.7205,207200.0
2008-10-14 15:25:00,55.52,56.24,55.46,56.24,173100.0,34.733,35.1834,34.6955,35.1834,173100.0
2008-10-14 15:30:00,56.24,57.03,56.21,56.44,259300.0,35.1834,35.6776,35.1646,35.3085,259300.0
2008-10-14 15:35:00,56.45,56.56,55.62,55.7,236100.0,35.3148,35.3836,34.7955,34.8456,236100.0
2008-10-14 15:40:00,55.64,55.94,55.64,55.9,218700.0,34.8081,34.9957,34.8081,34.9707,218700.0
2008-10-14 15:45:00,55.9,56.29,55.78,55.97,270600.0,34.9707,35.2147,34.8956,35.0145,270600.0
2008-10-14 15:50:00,55.96,55.98,55.75,55.94,268600.0,35.0082,35.0208,34.8769,34.9957,268600.0
2008-10-14 15:55:00,55.94,56.12,55.87,56.03,242400.0,34.9957,35.1083,34.9519,35.052,242400.0
2008-10-15 09:30:00,54.98,56.08,54.95,55.76,237300.0,34.3952,35.0833,34.3764,34.8831,237300.0
2008-10-15 09:35:00,55.76,55.91,55.3,55.3,168800.0,34.8831,34.977,34.5954,34.5954,168800.0
2008-10-15 09:40:00,55.3,55.3,54.91,55.07,218900.0,34.5954,34.5954,34.3514,34.4515,218900.0
2008-10-15 09:45:00,55.07,55.07,54.64,54.8,181100.0,34.4515,34.4515,34.1825,34.2826,181100.0
2008-10-15 09:50:00,54.8,55.04,54.67,54.7,121100.0,34.2826,34.4327,34.2012,34.22,121100.0
2008-10-15 09:55:00,54.71,55.15,54.71,55.02,137200.0,34.2263,34.5015,34.2263,34.4202,137200.0
2008-10-15 10:00:00,55.03,55.04,54.53,54.82,121800.0,34.4264,34.4327,34.1136,34.2951,121800.0
2008-10-15 10:05:00,54.81,54.83,54.5,54.66,116400.0,34.2888,34.3013,34.0949,34.195,116400.0
2008-10-15 10:10:00,54.64,54.88,54.59,54.72,98400.0,34.1825,34.3326,34.1512,34.2325,98400.0
2008-10-15 10:15:00,54.74,54.74,54.27,54.29,96500.0,34.245,34.245,33.951,33.9635,96500.0
2008-10-15 10:20:00,54.31,54.7,54.26,54.61,87400.0,33.976,34.22,33.9447,34.1637,87400.0
2008-10-15 10:25:00,54.6,54.62,54.38,54.56,106400.0,34.1574,34.17,34.0198,34.1324,106400.0
2008-10-15 10:30:00,54.55,54.84,54.52,54.8,107000.0,34.1262,34.3076,34.1074,34.2826,107000.0
2008-10-15 10:35:00,54.8,54.95,54.69,54.77,118100.0,34.2826,34.3764,34.2137,34.2638,118100.0
2008-10-15 10:40:00,54.79,54.85,54.2,54.24,130800.0,34.2763,34.3138,33.9072,33.9322,130800.0
2008-10-15 10:45:00,54.24,54.4,54.18,54.22,120400.0,33.9322,34.0323,33.8947,33.9197,120400.0
2008-10-15 10:50:00,54.21,54.34,54.13,54.22,82900.0,33.9135,33.9948,33.8634,33.9197,82900.0
2008-10-15 10:55:00,54.22,54.27,54.03,54.04,102500.0,33.9197,33.951,33.8009,33.8071,102500.0
2008-10-15 11:00:00,54.03,54.12,53.87,54.12,103500.0,33.8009,33.8572,33.7008,33.8572,103500.0
2008-10-15 11:05:00,54.11,54.2,53.9,54.13,76500.0,33.8509,33.9072,33.7195,33.8634,76500.0
2008-10-15 11:10:00,54.13,54.25,54.07,54.12,106200.0,33.8634,33.9385,33.8259,33.8572,106200.0
2008-10-15 11:15:00,54.12,54.33,54.11,54.22,100100.0,33.8572,33.9885,33.8509,33.9197,100100.0
2008-10-15 11:20:00,54.22,54.28,54.04,54.06,127000.0,33.9197,33.9572,33.8071,33.8196,127000.0
2008-10-15 11:25:00,54.06,54.14,53.85,54.01,85800.0,33.8196,33.8697,33.6882,33.7883,85800.0
2008-10-15 11:30:00,54.03,54.44,53.92,54.32,135100.0,33.8009,34.0573,33.732,33.9823,135100.0
2008-10-15 11:35:00,54.34,54.57,54.33,54.52,71400.0,33.9948,34.1387,33.9885,34.1074,71400.0
2008-10-15 11:40:00,54.52,54.59,54.34,54.36,81200.0,34.1074,34.1512,33.9948,34.0073,81200.0
2008-10-15 11:45:00,54.37,54.37,54.03,54.15,114500.0,34.0136,34.0136,33.8009,33.8759,114500.0
2008-10-15 11:50:00,54.14,54.32,54.09,54.3,90000.0,33.8697,33.9823,33.8384,33.9698,90000.0
2008-10-15 11:55:00,54.3,54.39,54.21,54.21,101400.0,33.9698,34.0261,33.9135,33.9135,101400.0
2008-10-15 12:00:00,54.22,54.4,54.17,54.25,90500.0,33.9197,34.0323,33.8884,33.9385,90500.0
2008-10-15 12:05:00,54.24,54.27,54.2,54.2,106800.0,33.9322,33.951,33.9072,33.9072,106800.0
2008-10-15 12:10:00,54.2,54.21,54.09,54.2,78500.0,33.9072,33.9135,33.8384,33.9072,78500.0
2008-10-15 12:15:00,54.2,54.2,53.96,54.0,64800.0,33.9072,33.9072,33.7571,33.7821,64800.0
2008-10-15 12:20:00,54.0,54.11,53.75,53.78,76100.0,33.7821,33.8509,33.6257,33.6445,76100.0
2008-10-15 12:25:00,53.78,53.82,53.63,53.72,130100.0,33.6445,33.6695,33.5506,33.6069,130100.0
2008-10-15 12:30:00,53.73,53.95,53.73,53.85,74900.0,33.6132,33.7508,33.6132,33.6882,74900.0
2008-10-15 12:35:00,53.86,53.91,53.77,53.9,81100.0,33.6945,33.7258,33.6382,33.7195,81100.0
2008-10-15 12:40:00,53.8,54.03,53.77,53.87,131100.0,33.657,33.8009,33.6382,33.7008,131100.0
2008-10-15 12:45:00,53.86,54.0,53.86,53.95,59900.0,33.6945,33.7821,33.6945,33.7508,59900.0
2008-10-15 12:50:00,53.96,54.0,53.8,53.87,79100.0,33.7571,33.7821,33.657,33.7008,79100.0
2008-10-15 12:55:00,53.88,53.93,53.72,53.72,94000.0,33.707,33.7383,33.6069,33.6069,94000.0
2008-10-15 13:00:00,53.74,53.77,53.64,53.7,111600.0,33.6194,33.6382,33.5569,33.5944,111600.0
2008-10-15 13:05:00,53.67,53.79,53.65,53.67,85400.0,33.5756,33.6507,33.5631,33.5756,85400.0
2008-10-15 13:10:00,53.67,53.72,53.53,53.53,103500.0,33.5756,33.6069,33.4881,33.4881,103500.0
2008-10-15 13:15:00,53.54,53.6,53.37,53.41,74800.0,33.4943,33.5318,33.388,33.413,74800.0
2008-10-15 13:20:00,53.4,53.71,53.29,53.3,88600.0,33.4067,33.6007,33.3379,33.3442,88600.0
2008-10-15 13:25:00,53.29,53.53,53.27,53.36,105800.0,33.3379,33.4881,33.3254,33.3817,105800.0
2008-10-15 13:30:00,53.37,53.45,53.01,53.07,192300.0,33.388,33.438,33.1627,33.2003,192300.0
2008-10-15 13:35:00,53.06,53.09,52.75,52.94,251000.0,33.194,33.2128,33.0001,33.119,251000.0
2008-10-15 13:40:00,52.94,52.98,52.76,52.9,80700.0,33.119,33.144,33.0063,33.0939,80700.0
2008-10-15 13:45:00,52.9,52.99,52.86,52.9,123300.0,33.0939,33.1502,33.0689,33.0939,123300.0
2008-10-15 13:50:00,52.9,52.9,52.7,52.86,80900.0,33.0939,33.0939,32.9688,33.0689,80900.0
2008-10-15 13:55:00,52.86,52.87,52.64,52.72,93200.0,33.0689,33.0752,32.9313,32.9813,93200.0
2008-10-15 14:00:00,52.74,52.9,52.57,52.57,172500.0,32.9938,33.0939,32.8875,32.8875,172500.0
2008-10-15 14:05:00,52.58,52.87,52.55,52.65,153600.0,32.8937,33.0752,32.875,32.9375,153600.0
2008-10-15 14:10:00,52.63,52.63,52.42,52.48,151800.0,32.925,32.925,32.7936,32.8312,151800.0
2008-10-15 14:15:00,52.49,52.63,52.45,52.56,156900.0,32.8374,32.925,32.8124,32.8812,156900.0
2008-10-15 14:20:00,52.54,52.93,52.54,52.88,118100.0,32.8687,33.1127,32.8687,33.0814,118100.0
2008-10-15 14:25:00,52.89,52.99,52.75,52.78,110300.0,33.0877,33.1502,33.0001,33.0189,110300.0
2008-10-15 14:30:00,52.79,52.89,52.68,52.77,98300.0,33.0251,33.0877,32.9563,33.0126,98300.0
2008-10-15 14:35:00,52.75,52.78,52.62,52.67,105400.0,33.0001,33.0189,32.9188,32.95,105400.0
2008-10-15 14:40:00,52.68,52.99,52.68,52.88,139100.0,32.9563,33.1502,32.9563,33.0814,139100.0
2008-10-15 14:45:00,52.87,53.16,52.83,53.14,123900.0,33.0752,33.2566,33.0501,33.2441,123900.0
2008-10-15 14:50:00,53.15,53.2,52.9,53.09,114000.0,33.2503,33.2816,33.0939,33.2128,114000.0
2008-10-15 14:55:00,53.09,53.16,52.76,52.78,130100.0,33.2128,33.2566,33.0063,33.0189,130100.0
2008-10-15 15:00:00,52.77,52.94,52.58,52.9,308100.0,33.0126,33.119,32.8937,33.0939,308100.0
2008-10-15 15:05:00,52.91,53.3,52.83,53.08,194100.0,33.1002,33.3442,33.0501,33.2065,194100.0
2008-10-15 15:10:00,53.1,53.12,52.75,52.75,180700.0,33.219,33.2316,33.0001,33.0001,180700.0
2008-10-15 15:15:00,52.75,52.93,52.6,52.7,215300.0,33.0001,33.1127,32.9063,32.9688,215300.0
2008-10-15 15:20:00,52.68,52.98,52.64,52.84,254000.0,32.9563,33.144,32.9313,33.0564,254000.0
2008-10-15 15:25:00,52.84,52.85,52.43,52.47,342200.0,33.0564,33.0627,32.7999,32.8249,342200.0
2008-10-15 15:30:00,52.48,52.54,52.1,52.1,305000.0,32.8312,32.8687,32.5935,32.5935,305000.0
2008-10-15 15:35:00,52.11,52.47,52.11,52.3,329300.0,32.5997,32.8249,32.5997,32.7186,329300.0
2008-10-15 15:40:00,52.3,52.54,52.18,52.42,349700.0,32.7186,32.8687,32.6435,32.7936,349700.0
2008-10-15 15:45:00,52.41,52.41,52.05,52.09,282400.0,32.7874,32.7874,32.5622,32.5872,282400.0
2008-10-15 15:50:00,52.09,52.1,51.86,51.88,476600.0,32.5872,32.5935,32.4433,32.4558,476600.0
2008-10-15 15:55:00,51.89,51.91,51.32,51.45,618900.0,32.4621,32.4746,32.1055,32.1868,618900.0
2008-10-16 09:30:00,52.02,52.4,51.55,51.96,376400.0,32.5434,32.7811,32.2494,32.5059,376400.0
2008-10-16 09:35:00,51.98,52.48,51.8,52.27,312900.0,32.5184,32.8312,32.4058,32.6998,312900.0
2008-10-16 09:40:00,52.33,52.62,51.98,52.02,308900.0,32.7373,32.9188,32.5184,32.5434,308900.0
2008-10-16 09:45:00,52.0,52.33,51.76,51.87,341100.0,32.5309,32.7373,32.3808,32.4496,341100.0
2008-10-16 09:50:00,51.87,52.34,51.81,52.34,291200.0,32.4496,32.7436,32.412,32.7436,291200.0
2008-10-16 09:55:00,52.32,52.65,51.79,52.63,227600.0,32.7311,32.9375,32.3995,32.925,227600.0
2008-10-16 10:00:00,52.62,52.62,51.68,51.98,255800.0,32.9188,32.9188,32.3307,32.5184,255800.0
2008-10-16 10:05:00,51.99,52.27,51.76,51.87,191400.0,32.5246,32.6998,32.3808,32.4496,191400.0
2008-10-16 10:10:00,51.86,51.92,51.1,51.23,255700.0,32.4433,32.4808,31.9679,32.0492,255700.0
2008-10-16 10:15:00,51.24,51.78,51.24,51.5,138100.0,32.0554,32.3933,32.0554,32.2181,138100.0
2008-10-16 10:20:00,51.47,52.13,51.47,51.83,200900.0,32.1993,32.6122,32.1993,32.4245,200900.0
2008-10-16 10:25:00,51.88,52.1,51.64,51.69,212000.0,32.4558,32.5935,32.3057,32.337,212000.0
2008-10-16 10:30:00,51.67,51.75,51.21,51.6,189400.0,32.3244,32.3745,32.0367,32.2807,189400.0
2008-10-16 10:35:00,51.64,51.67,50.96,51.18,397000.0,32.3057,32.3244,31.8803,32.0179,397000.0
2008-10-16 10:40:00,51.18,51.4,51.0,51.29,343400.0,32.0179,32.1555,31.9053,32.0867,343400.0
2008-10-16 10:45:00,51.3,51.61,51.25,51.55,223200.0,32.093,32.2869,32.0617,32.2494,223200.0
2008-10-16 10:50:00,51.53,51.67,51.43,51.47,176200.0,32.2369,32.3244,32.1743,32.1993,176200.0
2008-10-16 10:55:00,51.47,51.54,51.08,51.08,141000.0,32.1993,32.2431,31.9553,31.9553,141000.0
2008-10-16 11:00:00,51.11,51.26,50.8,51.17,204700.0,31.9741,32.068,31.7802,32.0117,204700.0
2008-10-16 11:05:00,51.18,51.28,50.8,50.93,197100.0,32.0179,32.0805,31.7802,31.8615,197100.0
2008-10-16 11:10:00,50.93,51.22,50.85,51.07,226900.0,31.8615,32.0429,31.8115,31.9491,226900.0
2008-10-16 11:15:00,51.06,51.48,51.05,51.41,230700.0,31.9428,32.2056,31.9366,32.1618,230700.0
2008-10-16 11:20:00,51.4,51.53,51.27,51.39,198000.0,32.1555,32.2369,32.0742,32.1493,198000.0
2008-10-16 11:25:00,51.38,51.45,51.33,51.35,225500.0,32.143,32.1868,32.1117,32.1243,225500.0
2008-10-16 11:30:00,51.34,51.79,51.34,51.54,245300.0,32.118,32.3995,32.118,32.2431,245300.0
2008-10-16 11:35:00,51.55,51.8,51.43,51.51,310000.0,32.2494,32.4058,32.1743,32.2244,310000.0
2008-10-16 11:40:00,51.51,51.6,51.34,51.57,183200.0,32.2244,32.2807,32.118,32.2619,183200.0
2008-10-16 11:45:00,51.58,51.89,51.46,51.68,202400.0,32.2681,32.4621,32.1931,32.3307,202400.0
2008-10-16 11:50:00,51.68,52.12,51.46,52.02,164700.0,32.3307,32.606,32.1931,32.5434,164700.0
2008-10-16 11:55:00,52.02,52.07,51.54,51.65,128700.0,32.5434,32.5747,32.2431,32.3119,128700.0
2008-10-16 12:00:00,51.65,51.91,51.39,51.51,127000.0,32.3119,32.4746,32.1493,32.2244,127000.0
2008-10-16 12:05:00,51.49,51.68,51.3,51.61,79800.0,32.2118,32.3307,32.093,32.2869,79800.0
2008-10-16 12:10:00,51.58,52.54,51.58,52.52,165800.0,32.2681,32.8687,32.2681,32.8562,165800.0
2008-10-16 12:15:00,52.51,53.12,52.49,52.7,234500.0,32.8499,33.2316,32.8374,32.9688,234500.0
2008-10-16 12:20:00,52.69,53.44,52.68,53.05,373900.0,32.9626,33.4318,32.9563,33.1878,373900.0
2008-10-16 12:25:00,53.09,53.13,52.72,53.0,332300.0,33.2128,33.2378,32.9813,33.1565,332300.0
2008-10-16 12:30:00,52.96,53.15,52.63,52.71,333300.0,33.1315,33.2503,32.925,32.9751,333300.0
2008-10-16 12:35:00,52.72,53.08,52.72,52.96,232100.0,32.9813,33.2065,32.9813,33.1315,232100.0
2008-10-16 12:40:00,52.96,53.11,52.17,52.29,140300.0,33.1315,33.2253,32.6372,32.7123,140300.0
2008-10-16 12:45:00,52.31,52.9,52.25,52.74,126400.0,32.7248,33.0939,32.6873,32.9938,126400.0
2008-10-16 12:50:00,52.75,52.81,52.6,52.77,196700.0,33.0001,33.0376,32.9063,33.0126,196700.0
2008-10-16 12:55:00,52.77,52.79,52.56,52.74,168900.0,33.0126,33.0251,32.8812,32.9938,168900.0
2008-10-16 13:00:00,52.71,52.97,52.67,52.9,178300.0,32.9751,33.1377,32.95,33.0939,178300.0
2008-10-16 13:05:00,52.89,52.95,52.59,52.64,118600.0,33.0877,33.1252,32.9,32.9313,118600.0
2008-10-16 13:10:00,52.67,53.12,52.61,52.93,124400.0,32.95,33.2316,32.9125,33.1127,124400.0
2008-10-16 13:15:00,52.95,53.15,52.88,52.97,69200.0,33.1252,33.2503,33.0814,33.1377,69200.0
2008-10-16 13:20:00,52.96,53.32,52.94,53.0,125500.0,33.1315,33.3567,33.119,33.1565,125500.0
2008-10-16 13:25:00,53.01,53.02,52.76,52.84,85300.0,33.1627,33.169,33.0063,33.0564,85300.0
2008-10-16 13:30:00,52.81,53.09,52.68,52.88,99000.0,33.0376,33.2128,32.9563,33.0814,99000.0
2008-10-16 13:35:00,52.89,52.97,52.46,52.51,104100.0,33.0877,33.1377,32.8187,32.8499,104100.0
2008-10-16 13:40:00,52.5,52.78,52.45,52.77,94900.0,32.8437,33.0189,32.8124,33.0126,94900.0
2008-10-16 13:45:00,52.76,53.08,52.76,52.98,138400.0,33.0063,33.2065,33.0063,33.144,138400.0
2008-10-16 13:50:00,52.98,53.35,52.98,53.34,118000.0,33.144,33.3754,33.144,33.3692,118000.0
2008-10-16 13:55:00,53.33,54.01,53.32,53.74,169500.0,33.3629,33.7883,33.3567,33.6194,169500.0
2008-10-16 14:00:00,53.71,53.75,53.56,53.61,150400.0,33.6007,33.6257,33.5068,33.5381,150400.0
2008-10-16 14:05:00,53.61,53.61,53.33,53.36,123100.0,33.5381,33.5381,33.3629,33.3817,123100.0
2008-10-16 14:10:00,53.39,53.56,53.23,53.34,171300.0,33.4005,33.5068,33.3004,33.3692,171300.0
2008-10-16 14:15:00,53.34,53.43,53.22,53.27,212400.0,33.3692,33.4255,33.2941,33.3254,212400.0
2008-10-16 14:20:00,53.26,53.27,53.02,53.1,139000.0,33.3191,33.3254,33.169,33.219,139000.0
2008-10-16 14:25:00,53.11,53.22,52.8,53.15,149000.0,33.2253,33.2941,33.0314,33.2503,149000.0
2008-10-16 14:30:00,53.15,53.37,52.99,53.35,92600.0,33.2503,33.388,33.1502,33.3754,92600.0
2008-10-16 14:35:00,53.34,53.65,53.27,53.64,162800.0,33.3692,33.5631,33.3254,33.5569,162800.0
2008-10-16 14:40:00,53.63,53.78,53.49,53.6,80800.0,33.5506,33.6445,33.463,33.5318,80800.0
2008-10-16 14:45:00,53.6,54.19,53.57,54.08,179900.0,33.5318,33.9009,33.5131,33.8321,179900.0
2008-10-16 14:50:00,54.09,54.13,53.77,54.04,181600.0,33.8384,33.8634,33.6382,33.8071,181600.0
2008-10-16 14:55:00,54.02,54.12,53.73,53.94,151000.0,33.7946,33.8572,33.6132,33.7445,151000.0
2008-10-16 15:00:00,53.93,54.39,53.75,54.21,224200.0,33.7383,34.0261,33.6257,33.9135,224200.0
2008-10-16 15:05:00,54.24,54.65,54.12,54.64,215700.0,33.9322,34.1887,33.8572,34.1825,215700.0
2008-10-16 15:10:00,54.63,55.17,54.43,55.04,269000.0,34.1762,34.514,34.0511,34.4327,269000.0
2008-10-16 15:15:00,55.02,55.27,54.94,55.03,244600.0,34.4202,34.5766,34.3701,34.4264,244600.0
2008-10-16 15:20:00,55.03,55.09,54.61,54.65,263900.0,34.4264,34.464,34.1637,34.1887,263900.0
2008-10-16 15:25:00,54.65,54.79,54.45,54.58,187300.0,34.1887,34.2763,34.0636,34.1449,187300.0
2008-10-16 15:30:00,54.59,54.72,54.02,54.02,222800.0,34.1512,34.2325,33.7946,33.7946,222800.0
2008-10-16 15:35:00,54.03,54.28,53.75,54.23,210400.0,33.8009,33.9572,33.6257,33.926,210400.0
2008-10-16 15:40:00,54.24,54.64,54.13,54.49,292400.0,33.9322,34.1825,33.8634,34.0886,292400.0
2008-10-16 15:45:00,54.49,54.97,54.49,54.96,236900.0,34.0886,34.3889,34.0886,34.3827,236900.0
2008-10-16 15:50:00,54.96,54.98,54.33,54.33,492500.0,34.3827,34.3952,33.9885,33.9885,492500.0
2008-10-16 15:55:00,54.34,54.72,54.33,54.47,547400.0,33.9948,34.2325,33.9885,34.0761,547400.0
2008-10-17 09:30:00,53.5,53.7,52.6,53.02,1118400.0,33.4693,33.5944,32.9063,33.169,1118400.0
2008-10-17 09:35:00,53.04,53.75,52.95,53.61,274800.0,33.1815,33.6257,33.1252,33.5381,274800.0
2008-10-17 09:40:00,53.6,54.74,53.53,54.24,406100.0,33.5318,34.245,33.4881,33.9322,406100.0
2008-10-17 09:45:00,54.22,54.53,54.07,54.09,239800.0,33.9197,34.1136,33.8259,33.8384,239800.0
2008-10-17 09:50:00,54.09,54.36,54.01,54.17,186000.0,33.8384,34.0073,33.7883,33.8884,186000.0
2008-10-17 09:55:00,54.16,54.81,54.01,54.79,219800.0,33.8822,34.2888,33.7883,34.2763,219800.0
2008-10-17 10:00:00,54.76,55.0,54.67,54.85,179300.0,34.2575,34.4077,34.2012,34.3138,179300.0
2008-10-17 10:05:00,54.82,54.88,54.2,54.2,142600.0,34.2951,34.3326,33.9072,33.9072,142600.0
2008-10-17 10:10:00,54.19,54.5,54.03,54.21,146600.0,33.9009,34.0949,33.8009,33.9135,146600.0
2008-10-17 10:15:00,54.18,54.7,54.16,54.56,116500.0,33.8947,34.22,33.8822,34.1324,116500.0
2008-10-17 10:20:00,54.57,54.58,54.22,54.27,88800.0,34.1387,34.1449,33.9197,33.951,88800.0
2008-10-17 10:25:00,54.25,54.45,54.01,54.31,160300.0,33.9385,34.0636,33.7883,33.976,160300.0
2008-10-17 10:30:00,54.36,54.45,54.0,54.02,126000.0,34.0073,34.0636,33.7821,33.7946,126000.0
2008-10-17 10:35:00,54.02,54.27,53.94,54.17,131400.0,33.7946,33.951,33.7445,33.8884,131400.0
2008-10-17 10:40:00,54.18,54.37,54.1,54.32,81200.0,33.8947,34.0136,33.8446,33.9823,81200.0
2008-10-17 10:45:00,54.33,54.45,54.2,54.43,112300.0,33.9885,34.0636,33.9072,34.0511,112300.0
2008-10-17 10:50:00,54.45,54.63,54.31,54.56,124300.0,34.0636,34.1762,33.976,34.1324,124300.0
2008-10-17 10:55:00,54.55,54.57,54.26,54.36,89900.0,34.1262,34.1387,33.9447,34.0073,89900.0
2008-10-17 11:00:00,54.36,54.62,54.36,54.58,77900.0,34.0073,34.17,34.0073,34.1449,77900.0
2008-10-17 11:05:00,54.57,54.85,54.57,54.82,106400.0,34.1387,34.3138,34.1387,34.2951,106400.0
2008-10-17 11:10:00,54.74,54.85,54.59,54.79,84300.0,34.245,34.3138,34.1512,34.2763,84300.0
2008-10-17 11:15:00,54.8,54.85,54.5,54.53,76000.0,34.2826,34.3138,34.0949,34.1136,76000.0
2008-10-17 11:20:00,54.56,54.59,54.34,54.52,61300.0,34.1324,34.1512,33.9948,34.1074,61300.0
2008-10-17 11:25:00,54.51,54.55,54.23,54.24,85200.0,34.1011,34.1262,33.926,33.9322,85200.0
2008-10-17 11:30:00,54.24,54.33,54.17,54.2,60000.0,33.9322,33.9885,33.8884,33.9072,60000.0
2008-10-17 11:35:00,54.24,54.32,53.98,54.05,128000.0,33.9322,33.9823,33.7696,33.8134,128000.0
2008-10-17 11:40:00,54.07,54.1,53.85,53.88,177700.0,33.8259,33.8446,33.6882,33.707,177700.0
2008-10-17 11:45:00,53.89,53.91,53.56,53.67,184900.0,33.7133,33.7258,33.5068,33.5756,184900.0
2008-10-17 11:50:00,53.66,53.75,53.57,53.64,88800.0,33.5694,33.6257,33.5131,33.5569,88800.0
2008-10-17 11:55:00,53.65,53.91,53.6,53.91,101200.0,33.5631,33.7258,33.5318,33.7258,101200.0
2008-10-17 12:00:00,53.91,54.16,53.9,54.04,60600.0,33.7258,33.8822,33.7195,33.8071,60600.0
2008-10-17 12:05:00,54.03,54.09,53.98,54.09,87800.0,33.8009,33.8384,33.7696,33.8384,87800.0
2008-10-17 12:10:00,54.09,54.3,54.0,54.0,98400.0,33.8384,33.9698,33.7821,33.7821,98400.0
2008-10-17 12:15:00,54.0,54.01,53.9,53.96,82300.0,33.7821,33.7883,33.7195,33.7571,82300.0
2008-10-17 12:20:00,53.96,54.07,53.92,54.01,101400.0,33.7571,33.8259,33.732,33.7883,101400.0
2008-10-17 12:25:00,54.02,54.15,53.99,54.1,75100.0,33.7946,33.8759,33.7758,33.8446,75100.0
2008-10-17 12:30:00,54.1,54.21,54.0,54.02,51500.0,33.8446,33.9135,33.7821,33.7946,51500.0
2008-10-17 12:35:00,54.02,54.04,53.99,54.02,56900.0,33.7946,33.8071,33.7758,33.7946,56900.0
2008-10-17 12:40:00,54.01,54.28,54.0,54.19,51600.0,33.7883,33.9572,33.7821,33.9009,51600.0
2008-10-17 12:45:00,54.18,54.38,54.06,54.38,64400.0,33.8947,34.0198,33.8196,34.0198,64400.0
2008-10-17 12:50:00,54.4,54.87,54.28,54.87,158700.0,34.0323,34.3264,33.9572,34.3264,158700.0
2008-10-17 12:55:00,54.87,55.13,54.64,54.81,153200.0,34.3264,34.489,34.1825,34.2888,153200.0
2008-10-17 13:00:00,54.81,55.19,54.8,55.11,90100.0,34.2888,34.5265,34.2826,34.4765,90100.0
2008-10-17 13:05:00,55.11,55.16,54.94,54.98,64400.0,34.4765,34.5078,34.3701,34.3952,64400.0
2008-10-17 13:10:00,54.98,55.09,54.74,55.01,65200.0,34.3952,34.464,34.245,34.4139,65200.0
2008-10-17 13:15:00,55.0,55.0,54.67,54.83,113900.0,34.4077,34.4077,34.2012,34.3013,113900.0
2008-10-17 13:20:00,54.83,55.16,54.81,55.12,100800.0,34.3013,34.5078,34.2888,34.4827,100800.0
2008-10-17 13:25:00,55.13,55.14,55.0,55.1,69100.0,34.489,34.4953,34.4077,34.4702,69100.0
2008-10-17 13:30:00,55.09,55.27,55.06,55.24,85500.0,34.464,34.5766,34.4452,34.5578,85500.0
2008-10-17 13:35:00,55.24,55.57,55.21,55.48,121100.0,34.5578,34.7643,34.5391,34.708,121100.0
2008-10-17 13:40:00,55.51,55.7,55.48,55.54,119700.0,34.7267,34.8456,34.708,34.7455,119700.0
2008-10-17 13:45:00,55.56,55.71,55.4,55.51,83100.0,34.758,34.8518,34.6579,34.7267,83100.0
2008-10-17 13:50:00,55.51,55.6,55.41,55.48,92800.0,34.7267,34.783,34.6642,34.708,92800.0
2008-10-17 13:55:00,55.47,55.75,55.42,55.7,95700.0,34.7017,34.8769,34.6704,34.8456,95700.0
2008-10-17 14:00:00,55.71,56.13,55.7,55.9,160000.0,34.8518,35.1146,34.8456,34.9707,160000.0
2008-10-17 14:05:00,55.88,55.98,55.44,55.44,117500.0,34.9582,35.0208,34.6829,34.6829,117500.0
2008-10-17 14:10:00,55.45,55.64,55.32,55.35,77700.0,34.6892,34.8081,34.6079,34.6266,77700.0
2008-10-17 14:15:00,55.33,55.47,55.27,55.31,70200.0,34.6141,34.7017,34.5766,34.6016,70200.0
2008-10-17 14:20:00,55.3,55.36,54.85,54.87,84300.0,34.5954,34.6329,34.3138,34.3264,84300.0
2008-10-17 14:25:00,54.86,54.98,54.81,54.92,71900.0,34.3201,34.3952,34.2888,34.3576,71900.0
2008-10-17 14:30:00,54.94,55.14,54.93,54.96,73100.0,34.3701,34.4953,34.3639,34.3827,73100.0
2008-10-17 14:35:00,54.98,55.13,54.5,54.5,99100.0,34.3952,34.489,34.0949,34.0949,99100.0
2008-10-17 14:40:00,54.5,54.8,54.25,54.66,117400.0,34.0949,34.2826,33.9385,34.195,117400.0
2008-10-17 14:45:00,54.64,54.84,54.35,54.71,116800.0,34.1825,34.3076,34.001,34.2263,116800.0
2008-10-17 14:50:00,54.75,54.82,54.5,54.61,81600.0,34.2513,34.2951,34.0949,34.1637,81600.0
2008-10-17 14:55:00,54.61,54.84,54.57,54.76,78900.0,34.1637,34.3076,34.1387,34.2575,78900.0
2008-10-17 15:00:00,54.76,55.26,54.68,54.91,138200.0,34.2575,34.5703,34.2075,34.3514,138200.0
2008-10-17 15:05:00,54.91,54.99,54.74,54.84,89900.0,34.3514,34.4014,34.245,34.3076,89900.0
2008-10-17 15:10:00,54.81,54.84,54.28,54.64,174300.0,34.2888,34.3076,33.9572,34.1825,174300.0
2008-10-17 15:15:00,54.63,54.7,54.23,54.27,118900.0,34.1762,34.22,33.926,33.951,118900.0
2008-10-17 15:20:00,54.27,54.31,53.73,54.19,211700.0,33.951,33.976,33.6132,33.9009,211700.0
2008-10-17 15:25:00,54.19,54.63,54.15,54.56,196600.0,33.9009,34.1762,33.8759,34.1324,196600.0
2008-10-17 15:30:00,54.57,54.88,54.35,54.56,147300.0,34.1387,34.3326,34.001,34.1324,147300.0
2008-10-17 15:35:00,54.56,54.69,54.0,54.35,163000.0,34.1324,34.2137,33.7821,34.001,163000.0
2008-10-17 15:40:00,54.35,54.86,54.15,54.78,156000.0,34.001,34.3201,33.8759,34.27,156000.0
2008-10-17 15:45:00,54.75,54.77,54.24,54.27,213600.0,34.2513,34.2638,33.9322,33.951,213600.0
2008-10-17 15:50:00,54.27,54.38,53.92,54.08,263700.0,33.951,34.0198,33.732,33.8321,263700.0
2008-10-17 15:55:00,54.19,54.31,53.64,53.71,330800.0,33.9009,33.976,33.5569,33.6007,330800.0
2008-10-20 09:30:00,54.87,55.95,54.28,55.0,537700.0,34.3264,35.002,33.9572,34.4077,537700.0
2008-10-20 09:35:00,55.0,55.27,54.76,55.23,193800.0,34.4077,34.5766,34.2575,34.5516,193800.0
2008-10-20 09:40:00,55.24,55.31,54.59,54.66,197700.0,34.5578,34.6016,34.1512,34.195,197700.0
2008-10-20 09:45:00,54.67,54.96,54.52,54.95,152900.0,34.2012,34.3827,34.1074,34.3764,152900.0
2008-10-20 09:50:00,54.93,55.26,54.81,55.01,141600.0,34.3639,34.5703,34.2888,34.4139,141600.0
2008-10-20 09:55:00,54.98,55.8,54.91,55.65,246400.0,34.3952,34.9082,34.3514,34.8143,246400.0
2008-10-20 10:00:00,55.66,56.17,55.64,55.81,257100.0,34.8206,35.1396,34.8081,34.9144,257100.0
2008-10-20 10:05:00,55.8,55.84,55.33,55.42,201100.0,34.9082,34.9332,34.6141,34.6704,201100.0
2008-10-20 10:10:00,55.37,55.63,54.89,54.99,139700.0,34.6391,34.8018,34.3389,34.4014,139700.0
2008-10-20 10:15:00,54.99,55.55,54.91,55.47,82000.0,34.4014,34.7518,34.3514,34.7017,82000.0
2008-10-20 10:20:00,55.47,55.62,55.29,55.33,116900.0,34.7017,34.7955,34.5891,34.6141,116900.0
2008-10-20 10:25:00,55.33,55.54,55.25,55.26,97800.0,34.6141,34.7455,34.5641,34.5703,97800.0
2008-10-20 10:30:00,55.27,55.54,55.2,55.5,58900.0,34.5766,34.7455,34.5328,34.7205,58900.0
2008-10-20 10:35:00,55.49,55.53,55.38,55.49,67300.0,34.7142,34.7392,34.6454,34.7142,67300.0
2008-10-20 10:40:00,55.5,55.52,55.35,55.5,64700.0,34.7205,34.733,34.6266,34.7205,64700.0
2008-10-20 10:45:00,55.49,55.8,55.48,55.62,170800.0,34.7142,34.9082,34.708,34.7955,170800.0
2008-10-20 10:50:00,55.63,55.7,55.23,55.27,94800.0,34.8018,34.8456,34.5516,34.5766,94800.0
2008-10-20 10:55:00,55.26,55.64,55.19,55.64,81600.0,34.5703,34.8081,34.5265,34.8081,81600.0
2008-10-20 11:00:00,55.64,55.76,55.52,55.57,83100.0,34.8081,34.8831,34.733,34.7643,83100.0
2008-10-20 11:05:00,55.55,55.73,55.4,55.61,106800.0,34.7518,34.8644,34.6579,34.7893,106800.0
2008-10-20 11:10:00,55.61,55.62,55.11,55.36,148600.0,34.7893,34.7955,34.4765,34.6329,148600.0
2008-10-20 11:15:00,55.33,55.52,55.28,55.4,91200.0,34.6141,34.733,34.5828,34.6579,91200.0
2008-10-20 11:20:00,55.41,55.47,55.26,55.4,57700.0,34.6642,34.7017,34.5703,34.6579,57700.0
2008-10-20 11:25:00,55.41,55.73,55.3,55.73,103900.0,34.6642,34.8644,34.5954,34.8644,103900.0
2008-10-20 11:30:00,55.73,55.9,55.43,55.51,91200.0,34.8644,34.9707,34.6767,34.7267,91200.0
2008-10-20 11:35:00,55.51,55.6,55.39,55.43,38600.0,34.7267,34.783,34.6517,34.6767,38600.0
2008-10-20 11:40:00,55.43,55.62,55.15,55.61,71500.0,34.6767,34.7955,34.5015,34.7893,71500.0
2008-10-20 11:45:00,55.63,55.95,55.63,55.91,94000.0,34.8018,35.002,34.8018,34.977,94000.0
2008-10-20 11:50:00,55.88,55.94,55.74,55.79,52100.0,34.9582,34.9957,34.8706,34.9019,52100.0
2008-10-20 11:55:00,55.79,55.97,55.68,55.68,64000.0,34.9019,35.0145,34.8331,34.8331,64000.0
2008-10-20 12:00:00,55.7,55.84,55.62,55.65,68000.0,34.8456,34.9332,34.7955,34.8143,68000.0
2008-10-20 12:05:00,55.65,55.77,55.56,55.56,64500.0,34.8143,34.8894,34.758,34.758,64500.0
2008-10-20 12:10:00,55.56,55.74,55.54,55.62,51900.0,34.758,34.8706,34.7455,34.7955,51900.0
2008-10-20 12:15:00,55.65,55.95,55.61,55.87,58900.0,34.8143,35.002,34.7893,34.9519,58900.0
2008-10-20 12:20:00,55.86,55.88,55.65,55.69,43800.0,34.9457,34.9582,34.8143,34.8393,43800.0
2008-10-20 12:25:00,55.67,55.83,55.52,55.63,59900.0,34.8268,34.9269,34.733,34.8018,59900.0
2008-10-20 12:30:00,55.66,55.85,55.59,55.75,55800.0,34.8206,34.9394,34.7768,34.8769,55800.0
2008-10-20 12:35:00,55.75,55.86,55.51,55.56,59700.0,34.8769,34.9457,34.7267,34.758,59700.0
2008-10-20 12:40:00,55.59,55.6,55.33,55.34,109400.0,34.7768,34.783,34.6141,34.6204,109400.0
2008-10-20 12:45:00,55.34,55.56,55.26,55.45,90100.0,34.6204,34.758,34.5703,34.6892,90100.0
2008-10-20 12:50:00,55.46,55.48,55.35,55.39,93900.0,34.6955,34.708,34.6266,34.6517,93900.0
2008-10-20 12:55:00,55.35,55.53,55.31,55.44,45300.0,34.6266,34.7392,34.6016,34.6829,45300.0
2008-10-20 13:00:00,55.43,55.45,55.22,55.23,55100.0,34.6767,34.6892,34.5453,34.5516,55100.0
2008-10-20 13:05:00,55.24,55.47,55.22,55.31,79900.0,34.5578,34.7017,34.5453,34.6016,79900.0
2008-10-20 13:10:00,55.33,55.47,55.33,55.42,33500.0,34.6141,34.7017,34.6141,34.6704,33500.0
2008-10-20 13:15:00,55.41,55.63,55.36,55.61,51300.0,34.6642,34.8018,34.6329,34.7893,51300.0
2008-10-20 13:20:00,55.61,55.78,55.6,55.76,76200.0,34.7893,34.8956,34.783,34.8831,76200.0
2008-10-20 13:25:00,55.77,55.95,55.7,55.76,81800.0,34.8894,35.002,34.8456,34.8831,81800.0
2008-10-20 13:30:00,55.76,56.0,55.74,55.91,82500.0,34.8831,35.0333,34.8706,34.977,82500.0
2008-10-20 13:35:00,55.91,55.95,55.69,55.75,57800.0,34.977,35.002,34.8393,34.8769,57800.0
2008-10-20 13:40:00,55.73,55.82,55.63,55.74,48300.0,34.8644,34.9207,34.8018,34.8706,48300.0
2008-10-20 13:45:00,55.7,55.95,55.68,55.93,43100.0,34.8456,35.002,34.8331,34.9895,43100.0
2008-10-20 13:50:00,55.93,55.95,55.84,55.89,68900.0,34.9895,35.002,34.9332,34.9645,68900.0
2008-10-20 13:55:00,55.89,55.93,55.79,55.81,46800.0,34.9645,34.9895,34.9019,34.9144,46800.0
2008-10-20 14:00:00,55.82,55.98,55.71,55.98,58900.0,34.9207,35.0208,34.8518,35.0208,58900.0
2008-10-20 14:05:00,55.96,56.3,55.96,56.28,113800.0,35.0082,35.2209,35.0082,35.2084,113800.0
2008-10-20 14:10:00,56.29,56.29,56.03,56.1,83600.0,35.2147,35.2147,35.052,35.0958,83600.0
2008-10-20 14:15:00,56.11,56.23,55.9,55.99,94300.0,35.1021,35.1772,34.9707,35.027,94300.0
2008-10-20 14:20:00,55.99,56.01,55.73,55.73,77900.0,35.027,35.0395,34.8644,34.8644,77900.0
2008-10-20 14:25:00,55.72,55.83,55.68,55.8,53500.0,34.8581,34.9269,34.8331,34.9082,53500.0
2008-10-20 14:30:00,55.82,55.82,55.53,55.71,78200.0,34.9207,34.9207,34.7392,34.8518,78200.0
2008-10-20 14:35:00,55.74,55.96,55.74,55.92,77500.0,34.8706,35.0082,34.8706,34.9832,77500.0
2008-10-20 14:40:00,55.92,56.27,55.92,56.22,81700.0,34.9832,35.2022,34.9832,35.1709,81700.0
2008-10-20 14:45:00,56.24,56.24,56.08,56.18,47800.0,35.1834,35.1834,35.0833,35.1459,47800.0
2008-10-20 14:50:00,56.17,56.19,55.94,56.02,76700.0,35.1396,35.1521,34.9957,35.0458,76700.0
2008-10-20 14:55:00,56.02,56.23,55.95,56.22,58400.0,35.0458,35.1772,35.002,35.1709,58400.0
2008-10-20 15:00:00,56.22,56.48,56.22,56.35,107700.0,35.1709,35.3336,35.1709,35.2522,107700.0
2008-10-20 15:05:00,56.36,56.37,55.98,56.16,147600.0,35.2585,35.2647,35.0208,35.1334,147600.0
2008-10-20 15:10:00,56.17,56.34,56.02,56.26,119500.0,35.1396,35.246,35.0458,35.1959,119500.0
2008-10-20 15:15:00,56.27,56.34,56.05,56.29,115100.0,35.2022,35.246,35.0646,35.2147,115100.0
2008-10-20 15:20:00,56.29,56.32,56.07,56.15,110000.0,35.2147,35.2335,35.0771,35.1271,110000.0
2008-10-20 15:25:00,56.15,56.35,56.05,56.31,120100.0,35.1271,35.2522,35.0646,35.2272,120100.0
2008-10-20 15:30:00,56.27,56.46,56.06,56.39,138000.0,35.2022,35.321,35.0708,35.2773,138000.0
2008-10-20 15:35:00,56.38,56.58,56.35,56.45,213900.0,35.271,35.3961,35.2522,35.3148,213900.0
2008-10-20 15:40:00,56.45,56.47,56.19,56.29,159400.0,35.3148,35.3273,35.1521,35.2147,159400.0
2008-10-20 15:45:00,56.29,56.47,56.28,56.42,192000.0,35.2147,35.3273,35.2084,35.296,192000.0
2008-10-20 15:50:00,56.43,56.51,56.36,56.38,202400.0,35.3023,35.3523,35.2585,35.271,202400.0
2008-10-20 15:55:00,56.38,56.86,56.38,56.78,305200.0,35.271,35.5713,35.271,35.5212,305200.0
2008-10-21 09:30:00,56.4,56.91,56.2,56.87,216600.0,35.2835,35.6026,35.1584,35.5775,216600.0
2008-10-21 09:35:00,56.89,56.99,56.39,56.59,203200.0,35.5901,35.6526,35.2773,35.4024,203200.0
2008-10-21 09:40:00,56.59,56.81,56.58,56.72,151800.0,35.4024,35.54,35.3961,35.4837,151800.0
2008-10-21 09:45:00,56.72,57.2,56.68,57.15,195600.0,35.4837,35.784,35.4587,35.7527,195600.0
2008-10-21 09:50:00,57.15,57.15,56.76,56.88,135000.0,35.7527,35.7527,35.5087,35.5838,135000.0
2008-10-21 09:55:00,56.87,56.92,56.57,56.79,122500.0,35.5775,35.6088,35.3899,35.5275,122500.0
2008-10-21 10:00:00,56.77,56.93,56.6,56.88,99400.0,35.515,35.6151,35.4086,35.5838,99400.0
2008-10-21 10:05:00,56.88,57.45,56.85,57.42,116700.0,35.5838,35.9404,35.565,35.9216,116700.0
2008-10-21 10:10:00,57.43,57.45,57.12,57.15,156700.0,35.9279,35.9404,35.7339,35.7527,156700.0
2008-10-21 10:15:00,57.14,57.48,57.14,57.45,96100.0,35.7464,35.9592,35.7464,35.9404,96100.0
2008-10-21 10:20:00,57.47,57.8,57.34,57.75,76700.0,35.9529,36.1593,35.8716,36.1281,76700.0
2008-10-21 10:25:00,57.75,57.75,57.46,57.53,121700.0,36.1281,36.1281,35.9466,35.9904,121700.0
2008-10-21 10:30:00,57.53,57.65,57.45,57.55,139800.0,35.9904,36.0655,35.9404,36.0029,139800.0
2008-10-21 10:35:00,57.55,57.92,57.53,57.79,95400.0,36.0029,36.2344,35.9904,36.1531,95400.0
2008-10-21 10:40:00,57.79,57.87,57.71,57.76,93200.0,36.1531,36.2031,36.103,36.1343,93200.0
2008-10-21 10:45:00,57.74,57.78,57.43,57.51,111200.0,36.1218,36.1468,35.9279,35.9779,111200.0
2008-10-21 10:50:00,57.5,57.64,57.46,57.54,84900.0,35.9717,36.0592,35.9466,35.9967,84900.0
2008-10-21 10:55:00,57.53,57.55,57.42,57.46,83900.0,35.9904,36.0029,35.9216,35.9466,83900.0
2008-10-21 11:00:00,57.46,57.74,57.45,57.68,96700.0,35.9466,36.1218,35.9404,36.0843,96700.0
2008-10-21 11:05:00,57.69,57.73,57.42,57.49,84500.0,36.0905,36.1155,35.9216,35.9654,84500.0
2008-10-21 11:10:00,57.49,57.6,57.44,57.48,67300.0,35.9654,36.0342,35.9341,35.9592,67300.0
2008-10-21 11:15:00,57.48,57.66,57.48,57.65,46100.0,35.9592,36.0718,35.9592,36.0655,46100.0
2008-10-21 11:20:00,57.65,57.65,57.33,57.34,91900.0,36.0655,36.0655,35.8653,35.8716,91900.0
2008-10-21 11:25:00,57.35,57.44,57.22,57.22,59400.0,35.8778,35.9341,35.7965,35.7965,59400.0
2008-10-21 11:30:00,57.24,57.29,57.12,57.21,61000.0,35.809,35.8403,35.7339,35.7902,61000.0
2008-10-21 11:35:00,57.22,57.29,57.18,57.19,58800.0,35.7965,35.8403,35.7715,35.7777,58800.0
2008-10-21 11:40:00,57.2,57.32,57.17,57.22,77500.0,35.784,35.8591,35.7652,35.7965,77500.0
2008-10-21 11:45:00,57.21,57.26,57.02,57.05,111400.0,35.7902,35.8215,35.6714,35.6901,111400.0
2008-10-21 11:50:00,57.05,57.06,56.92,57.02,84400.0,35.6901,35.6964,35.6088,35.6714,84400.0
2008-10-21 11:55:00,57.0,57.02,56.41,56.52,268200.0,35.6589,35.6714,35.2898,35.3586,268200.0
2008-10-21 12:00:00,56.52,56.64,56.39,56.64,197500.0,35.3586,35.4337,35.2773,35.4337,197500.0
2008-10-21 12:05:00,56.64,56.72,56.48,56.51,140600.0,35.4337,35.4837,35.3336,35.3523,140600.0
2008-10-21 12:10:00,56.52,56.61,56.23,56.23,123100.0,35.3586,35.4149,35.1772,35.1772,123100.0
2008-10-21 12:15:00,56.22,56.28,56.13,56.2,91200.0,35.1709,35.2084,35.1146,35.1584,91200.0
2008-10-21 12:20:00,56.19,56.37,56.15,56.29,92700.0,35.1521,35.2647,35.1271,35.2147,92700.0
2008-10-21 12:25:00,56.29,56.34,56.16,56.32,84700.0,35.2147,35.246,35.1334,35.2335,84700.0
2008-10-21 12:30:00,56.31,56.37,56.1,56.15,129700.0,35.2272,35.2647,35.0958,35.1271,129700.0
2008-10-21 12:35:00,56.16,56.4,56.13,56.28,65000.0,35.1334,35.2835,35.1146,35.2084,65000.0
2008-10-21 12:40:00,56.3,56.41,56.29,56.34,85700.0,35.2209,35.2898,35.2147,35.246,85700.0
2008-10-21 12:45:00,56.32,56.36,56.04,56.16,83800.0,35.2335,35.2585,35.0583,35.1334,83800.0
2008-10-21 12:50:00,56.17,56.17,55.78,55.83,134400.0,35.1396,35.1396,34.8956,34.9269,134400.0
2008-10-21 12:55:00,55.84,55.96,55.56,55.57,89000.0,34.9332,35.0082,34.758,34.7643,89000.0
2008-10-21 13:00:00,55.56,55.79,55.56,55.71,78100.0,34.758,34.9019,34.758,34.8518,78100.0
2008-10-21 13:05:00,55.7,56.1,55.67,55.89,109400.0,34.8456,35.0958,34.8268,34.9645,109400.0
2008-10-21 13:10:00,55.89,55.94,55.85,55.91,69400.0,34.9645,34.9957,34.9394,34.977,69400.0
2008-10-21 13:15:00,55.91,56.27,55.89,56.24,78100.0,34.977,35.2022,34.9645,35.1834,78100.0
2008-10-21 13:20:00,56.24,56.59,56.2,56.34,121500.0,35.1834,35.4024,35.1584,35.246,121500.0
2008-10-21 13:25:00,56.33,56.48,56.22,56.25,75400.0,35.2397,35.3336,35.1709,35.1897,75400.0
2008-10-21 13:30:00,56.24,56.32,56.13,56.22,99600.0,35.1834,35.2335,35.1146,35.1709,99600.0
2008-10-21 13:35:00,56.2,56.58,56.2,56.52,100900.0,35.1584,35.3961,35.1584,35.3586,100900.0
2008-10-21 13:40:00,56.52,56.56,56.33,56.38,75800.0,35.3586,35.3836,35.2397,35.271,75800.0
2008-10-21 13:45:00,56.38,56.43,56.14,56.18,64000.0,35.271,35.3023,35.1209,35.1459,64000.0
2008-10-21 13:50:00,56.16,56.16,55.89,55.97,54000.0,35.1334,35.1334,34.9645,35.0145,54000.0
2008-10-21 13:55:00,55.98,56.0,55.79,55.95,63000.0,35.0208,35.0333,34.9019,35.002,63000.0
2008-10-21 14:00:00,55.95,56.02,55.91,56.0,67400.0,35.002,35.0458,34.977,35.0333,67400.0
2008-10-21 14:05:00,56.01,56.07,55.8,55.82,62400.0,35.0395,35.0771,34.9082,34.9207,62400.0
2008-10-21 14:10:00,55.81,56.01,55.79,55.87,61800.0,34.9144,35.0395,34.9019,34.9519,61800.0
2008-10-21 14:15:00,55.87,56.36,55.87,56.2,126200.0,34.9519,35.2585,34.9519,35.1584,126200.0
2008-10-21 14:20:00,56.2,56.36,56.16,56.35,74900.0,35.1584,35.2585,35.1334,35.2522,74900.0
2008-10-21 14:25:00,56.34,56.49,56.29,56.41,75900.0,35.246,35.3398,35.2147,35.2898,75900.0
2008-10-21 14:30:00,56.41,56.64,56.32,56.35,81000.0,35.2898,35.4337,35.2335,35.2522,81000.0
2008-10-21 14:35:00,56.35,56.42,56.3,56.4,119400.0,35.2522,35.296,35.2209,35.2835,119400.0
2008-10-21 14:40:00,56.4,56.71,56.33,56.63,151000.0,35.2835,35.4774,35.2397,35.4274,151000.0
2008-10-21 14:45:00,56.64,56.9,56.6,56.68,135600.0,35.4337,35.5963,35.4086,35.4587,135600.0
2008-10-21 14:50:00,56.68,56.7,56.29,56.36,127000.0,35.4587,35.4712,35.2147,35.2585,127000.0
2008-10-21 14:55:00,56.35,56.4,56.01,56.08,148800.0,35.2522,35.2835,35.0395,35.0833,148800.0
2008-10-21 15:00:00,56.08,56.54,56.08,56.52,229200.0,35.0833,35.3711,35.0833,35.3586,229200.0
2008-10-21 15:05:00,56.51,56.53,56.05,56.09,107000.0,35.3523,35.3648,35.0646,35.0896,107000.0
2008-10-21 15:10:00,56.09,56.29,56.05,56.22,85000.0,35.0896,35.2147,35.0646,35.1709,85000.0
2008-10-21 15:15:00,56.23,56.23,56.01,56.04,147400.0,35.1772,35.1772,35.0395,35.0583,147400.0
2008-10-21 15:20:00,56.04,56.04,55.7,55.85,152100.0,35.0583,35.0583,34.8456,34.9394,152100.0
2008-10-21 15:25:00,55.85,55.92,55.42,55.44,304200.0,34.9394,34.9832,34.6704,34.6829,304200.0
2008-10-21 15:30:00,55.45,55.49,55.14,55.42,336000.0,34.6892,34.7142,34.4953,34.6704,336000.0
2008-10-21 15:35:00,55.42,55.59,55.32,55.51,365200.0,34.6704,34.7768,34.6079,34.7267,365200.0
2008-10-21 15:40:00,55.52,55.74,55.27,55.28,201700.0,34.733,34.8706,34.5766,34.5828,201700.0
2008-10-21 15:45:00,55.28,55.3,54.76,54.85,456000.0,34.5828,34.5954,34.2575,34.3138,456000.0
2008-10-21 15:50:00,54.85,55.43,54.76,55.39,629600.0,34.3138,34.6767,34.2575,34.6517,629600.0
2008-10-21 15:55:00,55.4,55.4,55.0,55.09,338300.0,34.6579,34.6579,34.4077,34.464,338300.0
2008-10-22 09:30:00,55.16,55.16,54.05,54.78,691200.0,34.5078,34.5078,33.8134,34.27,691200.0
2008-10-22 09:35:00,54.82,54.91,54.27,54.57,350300.0,34.2951,34.3514,33.951,34.1387,350300.0
2008-10-22 09:40:00,54.6,55.68,54.46,55.41,495500.0,34.1574,34.8331,34.0699,34.6642,495500.0
2008-10-22 09:45:00,55.4,55.83,55.3,55.48,589300.0,34.6579,34.9269,34.5954,34.708,589300.0
2008-10-22 09:50:00,55.47,55.5,54.25,54.95,571000.0,34.7017,34.7205,33.9385,34.3764,571000.0
2008-10-22 09:55:00,54.93,55.19,54.48,54.59,379700.0,34.3639,34.5265,34.0824,34.1512,379700.0
2008-10-22 10:00:00,54.58,54.62,53.81,53.82,543900.0,34.1449,34.17,33.6632,33.6695,543900.0
2008-10-22 10:05:00,53.81,54.25,53.6,54.03,486700.0,33.6632,33.9385,33.5318,33.8009,486700.0
2008-10-22 10:10:00,54.03,54.49,53.9,54.47,339800.0,33.8009,34.0886,33.7195,34.0761,339800.0
2008-10-22 10:15:00,54.47,54.88,54.21,54.55,315000.0,34.0761,34.3326,33.9135,34.1262,315000.0
2008-10-22 10:20:00,54.59,54.99,54.33,54.49,291000.0,34.1512,34.4014,33.9885,34.0886,291000.0
2008-10-22 10:25:00,54.49,54.52,53.86,54.27,351500.0,34.0886,34.1074,33.6945,33.951,351500.0
2008-10-22 10:30:00,54.27,54.52,54.16,54.41,182600.0,33.951,34.1074,33.8822,34.0386,182600.0
2008-10-22 10:35:00,54.41,54.8,54.29,54.6,180200.0,34.0386,34.2826,33.9635,34.1574,180200.0
2008-10-22 10:40:00,54.59,54.91,54.59,54.83,202200.0,34.1512,34.3514,34.1512,34.3013,202200.0
2008-10-22 10:45:00,54.84,55.15,54.76,55.11,292800.0,34.3076,34.5015,34.2575,34.4765,292800.0
2008-10-22 10:50:00,55.1,55.49,54.79,55.46,317000.0,34.4702,34.7142,34.2763,34.6955,317000.0
2008-10-22 10:55:00,55.45,55.48,55.0,55.39,169200.0,34.6892,34.708,34.4077,34.6517,169200.0
2008-10-22 11:00:00,55.38,55.5,55.17,55.26,282500.0,34.6454,34.7205,34.514,34.5703,282500.0
2008-10-22 11:05:00,55.26,55.44,54.9,54.94,307900.0,34.5703,34.6829,34.3451,34.3701,307900.0
2008-10-22 11:10:00,54.94,55.33,54.9,55.26,133700.0,34.3701,34.6141,34.3451,34.5703,133700.0
2008-10-22 11:15:00,55.26,55.55,55.18,55.53,212800.0,34.5703,34.7518,34.5203,34.7392,212800.0
2008-10-22 11:20:00,55.52,55.54,55.13,55.46,127000.0,34.733,34.7455,34.489,34.6955,127000.0
2008-10-22 11:25:00,55.44,55.44,55.15,55.39,131700.0,34.6829,34.6829,34.5015,34.6517,131700.0
2008-10-22 11:30:00,55.37,55.73,55.34,55.44,138400.0,34.6391,34.8644,34.6204,34.6829,138400.0
2008-10-22 11:35:00,55.44,55.56,55.25,55.54,85900.0,34.6829,34.758,34.5641,34.7455,85900.0
2008-10-22 11:40:00,55.54,56.18,55.5,55.93,271400.0,34.7455,35.1459,34.7205,34.9895,271400.0
2008-10-22 11:45:00,55.93,56.02,55.85,55.92,148500.0,34.9895,35.0458,34.9394,34.9832,148500.0
2008-10-22 11:50:00,55.92,55.94,55.42,55.5,97500.0,34.9832,34.9957,34.6704,34.7205,97500.0
2008-10-22 11:55:00,55.5,55.81,55.49,55.59,89400.0,34.7205,34.9144,34.7142,34.7768,89400.0
2008-10-22 12:00:00,55.59,55.62,55.42,55.54,148100.0,34.7768,34.7955,34.6704,34.7455,148100.0
2008-10-22 12:05:00,55.54,55.61,55.45,55.48,115200.0,34.7455,34.7893,34.6892,34.708,115200.0
2008-10-22 12:10:00,55.48,55.5,55.27,55.3,116000.0,34.708,34.7205,34.5766,34.5954,116000.0
2008-10-22 12:15:00,55.3,55.64,55.29,55.53,102400.0,34.5954,34.8081,34.5891,34.7392,102400.0
2008-10-22 12:20:00,55.52,55.82,55.49,55.67,195200.0,34.733,34.9207,34.7142,34.8268,195200.0
2008-10-22 12:25:00,55.66,55.84,55.51,55.59,87600.0,34.8206,34.9332,34.7267,34.7768,87600.0
2008-10-22 12:30:00,55.56,55.6,55.39,55.48,59300.0,34.758,34.783,34.6517,34.708,59300.0
2008-10-22 12:35:00,55.48,55.58,55.38,55.47,57200.0,34.708,34.7705,34.6454,34.7017,57200.0
2008-10-22 12:40:00,55.46,55.51,55.34,55.5,52500.0,34.6955,34.7267,34.6204,34.7205,52500.0
2008-10-22 12:45:00,55.48,55.66,55.32,55.43,95000.0,34.708,34.8206,34.6079,34.6767,95000.0
2008-10-22 12:50:00,55.43,55.56,55.37,55.48,86700.0,34.6767,34.758,34.6391,34.708,86700.0
2008-10-22 12:55:00,55.48,55.58,55.39,55.44,49400.0,34.708,34.7705,34.6517,34.6829,49400.0
2008-10-22 13:00:00,55.42,55.42,55.08,55.29,99300.0,34.6704,34.6704,34.4577,34.5891,99300.0
2008-10-22 13:05:00,55.3,55.56,55.29,55.5,95100.0,34.5954,34.758,34.5891,34.7205,95100.0
2008-10-22 13:10:00,55.5,55.51,55.25,55.44,132000.0,34.7205,34.7267,34.5641,34.6829,132000.0
2008-10-22 13:15:00,55.45,55.45,55.0,55.33,121900.0,34.6892,34.6892,34.4077,34.6141,121900.0
2008-10-22 13:20:00,55.33,55.39,55.07,55.12,84000.0,34.6141,34.6517,34.4515,34.4827,84000.0
2008-10-22 13:25:00,55.12,55.2,54.98,55.17,136800.0,34.4827,34.5328,34.3952,34.514,136800.0
2008-10-22 13:30:00,55.16,55.24,54.81,54.92,127100.0,34.5078,34.5578,34.2888,34.3576,127100.0
2008-10-22 13:35:00,54.92,55.22,54.88,55.04,131500.0,34.3576,34.5453,34.3326,34.4327,131500.0
2008-10-22 13:40:00,55.02,55.28,55.0,55.03,91600.0,34.4202,34.5828,34.4077,34.4264,91600.0
2008-10-22 13:45:00,55.04,55.55,55.02,55.49,159100.0,34.4327,34.7518,34.4202,34.7142,159100.0
2008-10-22 13:50:00,55.49,55.56,55.34,55.5,119000.0,34.7142,34.758,34.6204,34.7205,119000.0
2008-10-22 13:55:00,55.51,55.8,55.46,55.74,111400.0,34.7267,34.9082,34.6955,34.8706,111400.0
2008-10-22 14:00:00,55.7,55.7,55.32,55.33,87000.0,34.8456,34.8456,34.6079,34.6141,87000.0
2008-10-22 14:05:00,55.31,55.45,55.15,55.26,96800.0,34.6016,34.6892,34.5015,34.5703,96800.0
2008-10-22 14:10:00,55.23,55.43,55.17,55.41,60100.0,34.5516,34.6767,34.514,34.6642,60100.0
2008-10-22 14:15:00,55.42,55.51,55.31,55.44,97700.0,34.6704,34.7267,34.6016,34.6829,97700.0
2008-10-22 14:20:00,55.44,55.73,55.36,55.7,163100.0,34.6829,34.8644,34.6329,34.8456,163100.0
2008-10-22 14:25:00,55.68,55.71,55.42,55.66,102100.0,34.8331,34.8518,34.6704,34.8206,102100.0
2008-10-22 14:30:00,55.65,55.65,55.11,55.24,104300.0,34.8143,34.8143,34.4765,34.5578,104300.0
2008-10-22 14:35:00,55.24,55.29,55.07,55.15,93500.0,34.5578,34.5891,34.4515,34.5015,93500.0
2008-10-22 14:40:00,55.14,55.15,54.7,55.02,221400.0,34.4953,34.5015,34.22,34.4202,221400.0
2008-10-22 14:45:00,55.01,55.1,54.88,55.03,196700.0,34.4139,34.4702,34.3326,34.4264,196700.0
2008-10-22 14:50:00,55.04,55.09,54.79,55.03,124400.0,34.4327,34.464,34.2763,34.4264,124400.0
2008-10-22 14:55:00,54.98,55.45,54.9,55.41,116600.0,34.3952,34.6892,34.3451,34.6642,116600.0
2008-10-22 15:00:00,55.39,55.46,55.18,55.31,80900.0,34.6517,34.6955,34.5203,34.6016,80900.0
2008-10-22 15:05:00,55.3,55.35,55.04,55.28,87100.0,34.5954,34.6266,34.4327,34.5828,87100.0
2008-10-22 15:10:00,55.29,55.43,54.98,54.98,104700.0,34.5891,34.6767,34.3952,34.3952,104700.0
2008-10-22 15:15:00,54.97,55.13,54.81,54.9,120700.0,34.3889,34.489,34.2888,34.3451,120700.0
2008-10-22 15:20:00,54.89,54.94,54.79,54.88,184500.0,34.3389,34.3701,34.2763,34.3326,184500.0
2008-10-22 15:25:00,54.88,54.96,54.49,54.52,280100.0,34.3326,34.3827,34.0886,34.1074,280100.0
2008-10-22 15:30:00,54.52,54.57,54.12,54.13,282800.0,34.1074,34.1387,33.8572,33.8634,282800.0
2008-10-22 15:35:00,54.11,54.26,53.92,53.94,318400.0,33.8509,33.9447,33.732,33.7445,318400.0
2008-10-22 15:40:00,53.95,54.2,53.87,54.02,513100.0,33.7508,33.9072,33.7008,33.7946,513100.0
2008-10-22 15:45:00,54.02,54.51,53.9,54.28,434700.0,33.7946,34.1011,33.7195,33.9572,434700.0
2008-10-22 15:50:00,54.27,54.84,54.05,54.44,552900.0,33.951,34.3076,33.8134,34.0573,552900.0
2008-10-22 15:55:00,54.52,54.84,54.0,54.5,561200.0,34.1074,34.3076,33.7821,34.0949,561200.0
2008-10-23 09:30:00,55.39,55.48,54.55,55.21,332300.0,34.6517,34.708,34.1262,34.5391,332300.0
2008-10-23 09:35:00,55.23,55.4,54.65,54.91,197500.0,34.5516,34.6579,34.1887,34.3514,197500.0
2008-10-23 09:40:00,54.9,55.13,54.41,54.45,209100.0,34.3451,34.489,34.0386,34.0636,209100.0
2008-10-23 09:45:00,54.47,54.51,53.9,54.0,249500.0,34.0761,34.1011,33.7195,33.7821,249500.0
2008-10-23 09:50:00,53.98,54.63,53.82,54.52,155700.0,33.7696,34.1762,33.6695,34.1074,155700.0
2008-10-23 09:55:00,54.51,54.83,54.42,54.62,247900.0,34.1011,34.3013,34.0448,34.17,247900.0
2008-10-23 10:00:00,54.58,54.74,54.42,54.51,207700.0,34.1449,34.245,34.0448,34.1011,207700.0
2008-10-23 10:05:00,54.52,54.76,54.3,54.45,163300.0,34.1074,34.2575,33.9698,34.0636,163300.0
2008-10-23 10:10:00,54.47,54.94,54.28,54.7,166900.0,34.0761,34.3701,33.9572,34.22,166900.0
2008-10-23 10:15:00,54.76,54.78,54.35,54.56,88600.0,34.2575,34.27,34.001,34.1324,88600.0
2008-10-23 10:20:00,54.57,55.04,54.42,54.72,174700.0,34.1387,34.4327,34.0448,34.2325,174700.0
2008-10-23 10:25:00,54.71,54.73,54.21,54.54,102500.0,34.2263,34.2388,33.9135,34.1199,102500.0
2008-10-23 10:30:00,54.56,55.0,54.49,54.96,103300.0,34.1324,34.4077,34.0886,34.3827,103300.0
2008-10-23 10:35:00,54.97,55.1,54.85,55.04,90500.0,34.3889,34.4702,34.3138,34.4327,90500.0
2008-10-23 10:40:00,55.01,55.91,55.0,55.89,218400.0,34.4139,34.977,34.4077,34.9645,218400.0
2008-10-23 10:45:00,55.87,55.98,55.56,55.56,167000.0,34.9519,35.0208,34.758,34.758,167000.0
2008-10-23 10:50:00,55.6,55.8,55.55,55.65,119800.0,34.783,34.9082,34.7518,34.8143,119800.0
2008-10-23 10:55:00,55.66,55.99,55.64,55.97,155600.0,34.8206,35.027,34.8081,35.0145,155600.0
2008-10-23 11:00:00,55.98,56.31,55.61,55.63,217200.0,35.0208,35.2272,34.7893,34.8018,217200.0
2008-10-23 11:05:00,55.64,55.83,55.61,55.76,97900.0,34.8081,34.9269,34.7893,34.8831,97900.0
2008-10-23 11:10:00,55.73,55.99,55.7,55.76,114700.0,34.8644,35.027,34.8456,34.8831,114700.0
2008-10-23 11:15:00,55.76,55.91,55.63,55.71,190300.0,34.8831,34.977,34.8018,34.8518,190300.0
2008-10-23 11:20:00,55.74,55.94,55.66,55.72,172700.0,34.8706,34.9957,34.8206,34.8581,172700.0
2008-10-23 11:25:00,55.74,55.91,55.64,55.89,101000.0,34.8706,34.977,34.8081,34.9645,101000.0
2008-10-23 11:30:00,55.88,56.0,55.84,55.93,70500.0,34.9582,35.0333,34.9332,34.9895,70500.0
2008-10-23 11:35:00,55.94,56.24,55.9,56.15,93700.0,34.9957,35.1834,34.9707,35.1271,93700.0
2008-10-23 11:40:00,56.15,56.18,55.69,55.7,117200.0,35.1271,35.1459,34.8393,34.8456,117200.0
2008-10-23 11:45:00,55.7,56.05,55.59,55.89,100500.0,34.8456,35.0646,34.7768,34.9645,100500.0
2008-10-23 11:50:00,55.89,56.2,55.89,56.12,67000.0,34.9645,35.1584,34.9645,35.1083,67000.0
2008-10-23 11:55:00,56.15,56.15,55.95,56.11,48500.0,35.1271,35.1271,35.002,35.1021,48500.0
2008-10-23 12:00:00,56.09,56.12,55.78,55.82,93800.0,35.0896,35.1083,34.8956,34.9207,93800.0
2008-10-23 12:05:00,55.84,55.88,55.66,55.69,88400.0,34.9332,34.9582,34.8206,34.8393,88400.0
2008-10-23 12:10:00,55.66,55.74,55.58,55.67,68400.0,34.8206,34.8706,34.7705,34.8268,68400.0
2008-10-23 12:15:00,55.68,55.84,55.23,55.24,113500.0,34.8331,34.9332,34.5516,34.5578,113500.0
2008-10-23 12:20:00,55.23,55.42,54.97,54.97,106000.0,34.5516,34.6704,34.3889,34.3889,106000.0
2008-10-23 12:25:00,54.96,55.24,54.82,55.06,132800.0,34.3827,34.5578,34.2951,34.4452,132800.0
2008-10-23 12:30:00,55.06,55.1,54.74,54.82,134200.0,34.4452,34.4702,34.245,34.2951,134200.0
2008-10-23 12:35:00,54.83,54.92,54.52,54.59,125800.0,34.3013,34.3576,34.1074,34.1512,125800.0
2008-10-23 12:40:00,54.58,54.84,54.3,54.79,168600.0,34.1449,34.3076,33.9698,34.2763,168600.0
2008-10-23 12:45:00,54.79,54.91,54.64,54.71,117200.0,34.2763,34.3514,34.1825,34.2263,117200.0
2008-10-23 12:50:00,54.71,55.0,54.59,54.63,128100.0,34.2263,34.4077,34.1512,34.1762,128100.0
2008-10-23 12:55:00,54.62,54.62,54.24,54.35,135300.0,34.17,34.17,33.9322,34.001,135300.0
2008-10-23 13:00:00,54.35,54.63,54.05,54.06,149700.0,34.001,34.1762,33.8134,33.8196,149700.0
2008-10-23 13:05:00,54.07,54.49,53.94,54.34,170800.0,33.8259,34.0886,33.7445,33.9948,170800.0
2008-10-23 13:10:00,54.37,54.55,54.2,54.42,116200.0,34.0136,34.1262,33.9072,34.0448,116200.0
2008-10-23 13:15:00,54.41,54.89,54.39,54.54,136100.0,34.0386,34.3389,34.0261,34.1199,136100.0
2008-10-23 13:20:00,54.55,54.55,54.08,54.13,54900.0,34.1262,34.1262,33.8321,33.8634,54900.0
2008-10-23 13:25:00,54.12,54.2,53.85,53.88,170100.0,33.8572,33.9072,33.6882,33.707,170100.0
2008-10-23 13:30:00,53.87,54.01,53.65,53.69,171100.0,33.7008,33.7883,33.5631,33.5881,171100.0
2008-10-23 13:35:00,53.67,54.18,53.6,54.0,182700.0,33.5756,33.8947,33.5318,33.7821,182700.0
2008-10-23 13:40:00,53.99,54.17,53.97,54.0,175400.0,33.7758,33.8884,33.7633,33.7821,175400.0
2008-10-23 13:45:00,54.0,54.17,53.71,53.71,95200.0,33.7821,33.8884,33.6007,33.6007,95200.0
2008-10-23 13:50:00,53.71,53.86,53.51,53.8,103600.0,33.6007,33.6945,33.4755,33.657,103600.0
2008-10-23 13:55:00,53.78,54.11,53.66,53.91,114300.0,33.6445,33.8509,33.5694,33.7258,114300.0
2008-10-23 14:00:00,53.87,53.89,53.21,53.27,203100.0,33.7008,33.7133,33.2879,33.3254,203100.0
2008-10-23 14:05:00,53.28,53.54,53.25,53.34,155100.0,33.3317,33.4943,33.3129,33.3692,155100.0
2008-10-23 14:10:00,53.34,53.41,53.29,53.4,204000.0,33.3692,33.413,33.3379,33.4067,204000.0
2008-10-23 14:15:00,53.4,53.45,53.01,53.02,224400.0,33.4067,33.438,33.1627,33.169,224400.0
2008-10-23 14:20:00,53.02,53.04,52.77,52.84,247800.0,33.169,33.1815,33.0126,33.0564,247800.0
2008-10-23 14:25:00,52.84,53.25,52.84,53.11,244800.0,33.0564,33.3129,33.0564,33.2253,244800.0
2008-10-23 14:30:00,53.12,53.5,52.84,53.27,201600.0,33.2316,33.4693,33.0564,33.3254,201600.0
2008-10-23 14:35:00,53.27,53.8,53.09,53.71,253000.0,33.3254,33.657,33.2128,33.6007,253000.0
2008-10-23 14:40:00,53.78,53.81,53.23,53.5,89000.0,33.6445,33.6632,33.3004,33.4693,89000.0
2008-10-23 14:45:00,53.5,53.84,52.92,52.96,102600.0,33.4693,33.682,33.1064,33.1315,102600.0
2008-10-23 14:50:00,52.97,53.35,52.81,52.97,88100.0,33.1377,33.3754,33.0376,33.1377,88100.0
2008-10-23 14:55:00,52.95,53.12,52.57,53.12,118900.0,33.1252,33.2316,32.8875,33.2316,118900.0
2008-10-23 15:00:00,53.17,53.55,52.85,53.5,158100.0,33.2628,33.5006,33.0627,33.4693,158100.0
2008-10-23 15:05:00,53.5,54.3,53.36,54.25,217700.0,33.4693,33.9698,33.3817,33.9385,217700.0
2008-10-23 15:10:00,54.26,54.75,53.94,54.61,325300.0,33.9447,34.2513,33.7445,34.1637,325300.0
2008-10-23 15:15:00,54.5,54.6,53.83,53.98,145400.0,34.0949,34.1574,33.6757,33.7696,145400.0
2008-10-23 15:20:00,53.97,54.68,53.74,54.26,177700.0,33.7633,34.2075,33.6194,33.9447,177700.0
2008-10-23 15:25:00,54.29,54.4,53.96,54.15,165800.0,33.9635,34.0323,33.7571,33.8759,165800.0
2008-10-23 15:30:00,54.15,54.27,53.6,54.07,229000.0,33.8759,33.951,33.5318,33.8259,229000.0
2008-10-23 15:35:00,54.07,54.51,53.93,53.98,229000.0,33.8259,34.1011,33.7383,33.7696,229000.0
2008-10-23 15:40:00,54.0,54.89,53.91,54.88,304600.0,33.7821,34.3389,33.7258,34.3326,304600.0
2008-10-23 15:45:00,54.82,55.59,54.8,55.53,314200.0,34.2951,34.7768,34.2826,34.7392,314200.0
2008-10-23 15:50:00,55.53,55.59,54.94,54.96,265600.0,34.7392,34.7768,34.3701,34.3827,265600.0
2008-10-23 15:55:00,54.95,55.78,54.95,55.62,433500.0,34.3764,34.8956,34.3764,34.7955,433500.0
2008-10-24 09:30:00,52.41,54.4,51.7,54.08,248000.0,32.7874,34.0323,32.3432,33.8321,248000.0
2008-10-24 09:35:00,54.03,54.55,53.34,53.86,356300.0,33.8009,34.1262,33.3692,33.6945,356300.0
2008-10-24 09:40:00,53.79,54.24,53.48,53.58,387500.0,33.6507,33.9322,33.4568,33.5193,387500.0
2008-10-24 09:45:00,53.56,53.95,53.22,53.92,280800.0,33.5068,33.7508,33.2941,33.732,280800.0
2008-10-24 09:50:00,53.87,54.25,53.63,53.9,212100.0,33.7008,33.9385,33.5506,33.7195,212100.0
2008-10-24 09:55:00,53.87,54.35,53.75,53.92,175700.0,33.7008,34.001,33.6257,33.732,175700.0
2008-10-24 10:00:00,53.88,54.34,53.71,54.05,179600.0,33.707,33.9948,33.6007,33.8134,179600.0
2008-10-24 10:05:00,54.05,54.23,53.74,53.83,162700.0,33.8134,33.926,33.6194,33.6757,162700.0
2008-10-24 10:10:00,53.79,53.79,53.36,53.54,165200.0,33.6507,33.6507,33.3817,33.4943,165200.0
2008-10-24 10:15:00,53.55,54.08,53.31,54.06,183700.0,33.5006,33.8321,33.3504,33.8196,183700.0
2008-10-24 10:20:00,54.06,54.25,53.75,53.84,240500.0,33.8196,33.9385,33.6257,33.682,240500.0
2008-10-24 10:25:00,53.8,54.01,53.36,53.97,147700.0,33.657,33.7883,33.3817,33.7633,147700.0
2008-10-24 10:30:00,53.97,54.15,53.64,53.84,128800.0,33.7633,33.8759,33.5569,33.682,128800.0
2008-10-24 10:35:00,53.88,54.15,53.74,53.88,108200.0,33.707,33.8759,33.6194,33.707,108200.0
2008-10-24 10:40:00,53.86,54.15,53.64,54.15,111700.0,33.6945,33.8759,33.5569,33.8759,111700.0
2008-10-24 10:45:00,54.13,54.22,53.67,53.85,106900.0,33.8634,33.9197,33.5756,33.6882,106900.0
2008-10-24 10:50:00,53.85,54.33,53.83,54.03,152400.0,33.6882,33.9885,33.6757,33.8009,152400.0
2008-10-24 10:55:00,53.99,54.16,53.75,53.81,147200.0,33.7758,33.8822,33.6257,33.6632,147200.0
2008-10-24 11:00:00,53.81,54.04,53.65,53.67,146600.0,33.6632,33.8071,33.5631,33.5756,146600.0
2008-10-24 11:05:00,53.67,53.89,53.5,53.5,92800.0,33.5756,33.7133,33.4693,33.4693,92800.0
2008-10-24 11:10:00,53.51,53.54,53.27,53.4,108300.0,33.4755,33.4943,33.3254,33.4067,108300.0
2008-10-24 11:15:00,53.4,53.56,53.28,53.53,87900.0,33.4067,33.5068,33.3317,33.4881,87900.0
2008-10-24 11:20:00,53.53,54.01,53.5,53.66,218800.0,33.4881,33.7883,33.4693,33.5694,218800.0
2008-10-24 11:25:00,53.69,54.0,53.55,53.98,161900.0,33.5881,33.7821,33.5006,33.7696,161900.0
2008-10-24 11:30:00,53.99,54.15,53.58,53.77,143800.0,33.7758,33.8759,33.5193,33.6382,143800.0
2008-10-24 11:35:00,53.75,54.17,53.71,54.09,183600.0,33.6257,33.8884,33.6007,33.8384,183600.0
2008-10-24 11:40:00,54.08,54.12,53.92,53.95,135900.0,33.8321,33.8572,33.732,33.7508,135900.0
2008-10-24 11:45:00,53.96,54.03,53.65,53.88,86300.0,33.7571,33.8009,33.5631,33.707,86300.0
2008-10-24 11:50:00,53.86,53.88,53.54,53.68,69000.0,33.6945,33.707,33.4943,33.5819,69000.0
2008-10-24 11:55:00,53.7,54.0,53.64,53.73,109500.0,33.5944,33.7821,33.5569,33.6132,109500.0
2008-10-24 12:00:00,53.72,53.72,53.25,53.47,102300.0,33.6069,33.6069,33.3129,33.4505,102300.0
2008-10-24 12:05:00,53.46,53.53,53.26,53.33,110500.0,33.4443,33.4881,33.3191,33.3629,110500.0
2008-10-24 12:10:00,53.32,53.53,53.26,53.48,88700.0,33.3567,33.4881,33.3191,33.4568,88700.0
2008-10-24 12:15:00,53.49,53.49,53.25,53.28,93900.0,33.463,33.463,33.3129,33.3317,93900.0
2008-10-24 12:20:00,53.28,53.35,52.91,52.95,184400.0,33.3317,33.3754,33.1002,33.1252,184400.0
2008-10-24 12:25:00,52.96,53.0,52.55,52.62,238100.0,33.1315,33.1565,32.875,32.9188,238100.0
2008-10-24 12:30:00,52.61,52.95,52.56,52.78,141800.0,32.9125,33.1252,32.8812,33.0189,141800.0
2008-10-24 12:35:00,52.78,53.0,52.75,52.83,133200.0,33.0189,33.1565,33.0001,33.0501,133200.0
2008-10-24 12:40:00,52.83,52.93,52.62,52.65,216000.0,33.0501,33.1127,32.9188,32.9375,216000.0
2008-10-24 12:45:00,52.64,52.7,52.25,52.41,268200.0,32.9313,32.9688,32.6873,32.7874,268200.0
2008-10-24 12:50:00,52.42,52.73,52.38,52.47,118600.0,32.7936,32.9876,32.7686,32.8249,118600.0
2008-10-24 12:55:00,52.48,52.65,52.28,52.38,128100.0,32.8312,32.9375,32.7061,32.7686,128100.0
2008-10-24 13:00:00,52.35,52.6,52.33,52.45,98600.0,32.7499,32.9063,32.7373,32.8124,98600.0
2008-10-24 13:05:00,52.46,52.76,52.46,52.65,74700.0,32.8187,33.0063,32.8187,32.9375,74700.0
2008-10-24 13:10:00,52.66,52.92,52.56,52.85,87700.0,32.9438,33.1064,32.8812,33.0627,87700.0
2008-10-24 13:15:00,52.84,53.25,52.8,53.1,119400.0,33.0564,33.3129,33.0314,33.219,119400.0
2008-10-24 13:20:00,53.09,53.25,52.93,52.94,121500.0,33.2128,33.3129,33.1127,33.119,121500.0
2008-10-24 13:25:00,52.95,53.08,52.81,52.92,81000.0,33.1252,33.2065,33.0376,33.1064,81000.0
2008-10-24 13:30:00,52.9,52.91,52.55,52.6,112600.0,33.0939,33.1002,32.875,32.9063,112600.0
2008-10-24 13:35:00,52.61,52.88,52.61,52.69,74200.0,32.9125,33.0814,32.9125,32.9626,74200.0
2008-10-24 13:40:00,52.69,52.84,52.62,52.77,100900.0,32.9626,33.0564,32.9188,33.0126,100900.0
2008-10-24 13:45:00,52.8,52.83,52.35,52.35,126700.0,33.0314,33.0501,32.7499,32.7499,126700.0
2008-10-24 13:50:00,52.34,52.74,52.33,52.48,97400.0,32.7436,32.9938,32.7373,32.8312,97400.0
2008-10-24 13:55:00,52.48,52.69,52.15,52.16,115900.0,32.8312,32.9626,32.6247,32.631,115900.0
2008-10-24 14:00:00,52.16,52.4,52.12,52.25,112600.0,32.631,32.7811,32.606,32.6873,112600.0
2008-10-24 14:05:00,52.26,52.45,52.14,52.43,94100.0,32.6935,32.8124,32.6185,32.7999,94100.0
2008-10-24 14:10:00,52.43,52.84,52.43,52.64,141900.0,32.7999,33.0564,32.7999,32.9313,141900.0
2008-10-24 14:15:00,52.62,52.95,52.61,52.89,131600.0,32.9188,33.1252,32.9125,33.0877,131600.0
2008-10-24 14:20:00,52.86,52.9,52.59,52.65,114000.0,33.0689,33.0939,32.9,32.9375,114000.0
2008-10-24 14:25:00,52.66,52.72,52.33,52.6,105100.0,32.9438,32.9813,32.7373,32.9063,105100.0
2008-10-24 14:30:00,52.61,53.2,52.61,53.09,150400.0,32.9125,33.2816,32.9125,33.2128,150400.0
2008-10-24 14:35:00,53.1,53.15,52.84,52.97,136700.0,33.219,33.2503,33.0564,33.1377,136700.0
2008-10-24 14:40:00,52.96,53.2,52.75,53.07,178900.0,33.1315,33.2816,33.0001,33.2003,178900.0
2008-10-24 14:45:00,53.07,53.09,52.79,52.96,146700.0,33.2003,33.2128,33.0251,33.1315,146700.0
2008-10-24 14:50:00,52.95,53.14,52.9,52.96,102400.0,33.1252,33.2441,33.0939,33.1315,102400.0
2008-10-24 14:55:00,52.95,53.61,52.95,53.5,182600.0,33.1252,33.5381,33.1252,33.4693,182600.0
2008-10-24 15:00:00,53.5,54.01,53.35,53.53,277200.0,33.4693,33.7883,33.3754,33.4881,277200.0
2008-10-24 15:05:00,53.55,53.75,53.4,53.62,158200.0,33.5006,33.6257,33.4067,33.5444,158200.0
2008-10-24 15:10:00,53.64,53.96,53.38,53.54,223800.0,33.5569,33.7571,33.3942,33.4943,223800.0
2008-10-24 15:15:00,53.52,53.95,53.33,53.39,147100.0,33.4818,33.7508,33.3629,33.4005,147100.0
2008-10-24 15:20:00,53.36,53.9,53.25,53.81,194700.0,33.3817,33.7195,33.3129,33.6632,194700.0
2008-10-24 15:25:00,53.84,53.89,53.44,53.74,195100.0,33.682,33.7133,33.4318,33.6194,195100.0
2008-10-24 15:30:00,53.74,53.74,53.24,53.54,205800.0,33.6194,33.6194,33.3066,33.4943,205800.0
2008-10-24 15:35:00,53.51,53.51,52.91,53.05,161900.0,33.4755,33.4755,33.1002,33.1878,161900.0
2008-10-24 15:40:00,53.08,53.78,53.08,53.46,252600.0,33.2065,33.6445,33.2065,33.4443,252600.0
2008-10-24 15:45:00,53.47,53.9,53.36,53.79,209800.0,33.4505,33.7195,33.3817,33.6507,209800.0
2008-10-24 15:50:00,53.82,54.14,53.63,53.85,283200.0,33.6695,33.8697,33.5506,33.6882,283200.0
2008-10-24 15:55:00,53.85,53.85,52.99,53.14,497400.0,33.6882,33.6882,33.1502,33.2441,497400.0
2008-10-27 09:30:00,53.47,53.49,52.44,52.59,256400.0,33.4505,33.463,32.8062,32.9,256400.0
2008-10-27 09:35:00,52.58,53.02,52.3,53.0,231700.0,32.8937,33.169,32.7186,33.1565,231700.0
2008-10-27 09:40:00,53.0,53.43,52.94,53.3,160900.0,33.1565,33.4255,33.119,33.3442,160900.0
2008-10-27 09:45:00,53.31,53.35,52.63,52.86,149200.0,33.3504,33.3754,32.925,33.0689,149200.0
2008-10-27 09:50:00,52.86,53.45,52.83,53.39,105000.0,33.0689,33.438,33.0501,33.4005,105000.0
2008-10-27 09:55:00,53.38,53.44,53.14,53.23,163100.0,33.3942,33.4318,33.2441,33.3004,163100.0
2008-10-27 10:00:00,53.23,53.79,53.15,53.72,234700.0,33.3004,33.6507,33.2503,33.6069,234700.0
2008-10-27 10:05:00,53.73,54.02,53.6,53.81,239700.0,33.6132,33.7946,33.5318,33.6632,239700.0
2008-10-27 10:10:00,53.83,53.97,53.71,53.89,208700.0,33.6757,33.7633,33.6007,33.7133,208700.0
2008-10-27 10:15:00,53.88,53.93,53.5,53.53,192800.0,33.707,33.7383,33.4693,33.4881,192800.0
2008-10-27 10:20:00,53.55,53.58,53.1,53.12,228200.0,33.5006,33.5193,33.219,33.2316,228200.0
2008-10-27 10:25:00,53.11,53.3,53.07,53.12,160300.0,33.2253,33.3442,33.2003,33.2316,160300.0
2008-10-27 10:30:00,53.13,53.23,52.86,53.01,112500.0,33.2378,33.3004,33.0689,33.1627,112500.0
2008-10-27 10:35:00,53.01,53.11,52.89,53.05,80100.0,33.1627,33.2253,33.0877,33.1878,80100.0
2008-10-27 10:40:00,53.07,53.12,52.8,52.97,80800.0,33.2003,33.2316,33.0314,33.1377,80800.0
2008-10-27 10:45:00,52.98,53.15,52.92,53.1,111200.0,33.144,33.2503,33.1064,33.219,111200.0
2008-10-27 10:50:00,53.1,53.17,52.92,52.96,111700.0,33.219,33.2628,33.1064,33.1315,111700.0
2008-10-27 10:55:00,52.95,53.33,52.94,53.26,117400.0,33.1252,33.3629,33.119,33.3191,117400.0
2008-10-27 11:00:00,53.24,53.44,53.05,53.13,78000.0,33.3066,33.4318,33.1878,33.2378,78000.0
2008-10-27 11:05:00,53.11,53.21,53.0,53.15,94400.0,33.2253,33.2879,33.1565,33.2503,94400.0
2008-10-27 11:10:00,53.15,53.22,53.1,53.15,155800.0,33.2503,33.2941,33.219,33.2503,155800.0
2008-10-27 11:15:00,53.16,53.22,52.75,52.78,130300.0,33.2566,33.2941,33.0001,33.0189,130300.0
2008-10-27 11:20:00,52.78,52.91,52.72,52.78,80200.0,33.0189,33.1002,32.9813,33.0189,80200.0
2008-10-27 11:25:00,52.76,52.91,52.7,52.91,96900.0,33.0063,33.1002,32.9688,33.1002,96900.0
2008-10-27 11:30:00,52.9,52.93,52.75,52.89,75300.0,33.0939,33.1127,33.0001,33.0877,75300.0
2008-10-27 11:35:00,52.88,53.03,52.8,52.83,123600.0,33.0814,33.1753,33.0314,33.0501,123600.0
2008-10-27 11:40:00,52.83,53.17,52.78,53.04,124700.0,33.0501,33.2628,33.0189,33.1815,124700.0
2008-10-27 11:45:00,53.02,53.19,52.99,52.99,103200.0,33.169,33.2754,33.1502,33.1502,103200.0
2008-10-27 11:50:00,52.99,53.12,52.88,53.05,61300.0,33.1502,33.2316,33.0814,33.1878,61300.0
2008-10-27 11:55:00,53.0,53.14,52.9,53.04,47200.0,33.1565,33.2441,33.0939,33.1815,47200.0
2008-10-27 12:00:00,53.01,53.38,53.01,53.3,88000.0,33.1627,33.3942,33.1627,33.3442,88000.0
2008-10-27 12:05:00,53.29,53.43,53.24,53.28,164800.0,33.3379,33.4255,33.3066,33.3317,164800.0
2008-10-27 12:10:00,53.27,53.34,53.18,53.28,102300.0,33.3254,33.3692,33.2691,33.3317,102300.0
2008-10-27 12:15:00,53.28,53.29,53.07,53.2,94600.0,33.3317,33.3379,33.2003,33.2816,94600.0
2008-10-27 12:20:00,53.19,53.26,53.11,53.21,48200.0,33.2754,33.3191,33.2253,33.2879,48200.0
2008-10-27 12:25:00,53.24,53.31,53.12,53.21,112700.0,33.3066,33.3504,33.2316,33.2879,112700.0
2008-10-27 12:30:00,53.2,53.43,53.16,53.38,92600.0,33.2816,33.4255,33.2566,33.3942,92600.0
2008-10-27 12:35:00,53.37,53.41,53.24,53.26,86500.0,33.388,33.413,33.3066,33.3191,86500.0
2008-10-27 12:40:00,53.28,53.5,53.16,53.36,158400.0,33.3317,33.4693,33.2566,33.3817,158400.0
2008-10-27 12:45:00,53.33,53.49,53.15,53.34,66500.0,33.3629,33.463,33.2503,33.3692,66500.0
2008-10-27 12:50:00,53.35,53.78,53.33,53.71,147400.0,33.3754,33.6445,33.3629,33.6007,147400.0
2008-10-27 12:55:00,53.69,53.9,53.48,53.86,109700.0,33.5881,33.7195,33.4568,33.6945,109700.0
2008-10-27 13:00:00,53.85,53.89,53.65,53.83,98300.0,33.6882,33.7133,33.5631,33.6757,98300.0
2008-10-27 13:05:00,53.84,53.89,53.77,53.8,134600.0,33.682,33.7133,33.6382,33.657,134600.0
2008-10-27 13:10:00,53.79,53.83,53.64,53.73,145700.0,33.6507,33.6757,33.5569,33.6132,145700.0
2008-10-27 13:15:00,53.73,53.84,53.59,53.74,145100.0,33.6132,33.682,33.5256,33.6194,145100.0
2008-10-27 13:20:00,53.73,54.03,53.65,54.0,94500.0,33.6132,33.8009,33.5631,33.7821,94500.0
2008-10-27 13:25:00,54.0,54.05,53.85,54.02,86500.0,33.7821,33.8134,33.6882,33.7946,86500.0
2008-10-27 13:30:00,54.02,54.17,53.78,54.1,120000.0,33.7946,33.8884,33.6445,33.8446,120000.0
2008-10-27 13:35:00,54.13,54.15,53.78,53.8,64200.0,33.8634,33.8759,33.6445,33.657,64200.0
2008-10-27 13:40:00,53.79,54.21,53.79,54.21,80700.0,33.6507,33.9135,33.6507,33.9135,80700.0
2008-10-27 13:45:00,54.21,54.31,54.09,54.23,113500.0,33.9135,33.976,33.8384,33.926,113500.0
2008-10-27 13:50:00,54.19,54.19,54.0,54.03,33600.0,33.9009,33.9009,33.7821,33.8009,33600.0
2008-10-27 13:55:00,54.04,54.05,53.76,53.87,65200.0,33.8071,33.8134,33.6319,33.7008,65200.0
2008-10-27 14:00:00,53.87,53.91,53.48,53.48,127600.0,33.7008,33.7258,33.4568,33.4568,127600.0
2008-10-27 14:05:00,53.5,53.54,53.2,53.4,164800.0,33.4693,33.4943,33.2816,33.4067,164800.0
2008-10-27 14:10:00,53.4,53.52,53.2,53.34,149300.0,33.4067,33.4818,33.2816,33.3692,149300.0
2008-10-27 14:15:00,53.35,53.38,53.2,53.23,108000.0,33.3754,33.3942,33.2816,33.3004,108000.0
2008-10-27 14:20:00,53.24,53.32,53.07,53.12,134400.0,33.3066,33.3567,33.2003,33.2316,134400.0
2008-10-27 14:25:00,53.12,53.18,53.0,53.0,200200.0,33.2316,33.2691,33.1565,33.1565,200200.0
2008-10-27 14:30:00,53.0,53.04,52.76,52.8,272500.0,33.1565,33.1815,33.0063,33.0314,272500.0
2008-10-27 14:35:00,52.81,53.15,52.81,52.88,275000.0,33.0376,33.2503,33.0376,33.0814,275000.0
2008-10-27 14:40:00,52.88,53.19,52.82,52.96,173200.0,33.0814,33.2754,33.0439,33.1315,173200.0
2008-10-27 14:45:00,52.97,53.01,52.82,52.82,118000.0,33.1377,33.1627,33.0439,33.0439,118000.0
2008-10-27 14:50:00,52.84,52.95,52.6,52.79,134100.0,33.0564,33.1252,32.9063,33.0251,134100.0
2008-10-27 14:55:00,52.78,52.89,52.57,52.63,131400.0,33.0189,33.0877,32.8875,32.925,131400.0
2008-10-27 15:00:00,52.62,52.9,52.58,52.7,97000.0,32.9188,33.0939,32.8937,32.9688,97000.0
2008-10-27 15:05:00,52.7,53.01,52.68,52.95,124400.0,32.9688,33.1627,32.9563,33.1252,124400.0
2008-10-27 15:10:00,52.95,53.07,52.92,52.98,132700.0,33.1252,33.2003,33.1064,33.144,132700.0
2008-10-27 15:15:00,52.99,53.1,52.79,52.84,253800.0,33.1502,33.219,33.0251,33.0564,253800.0
2008-10-27 15:20:00,52.84,52.99,52.71,52.8,105500.0,33.0564,33.1502,32.9751,33.0314,105500.0
2008-10-27 15:25:00,52.77,52.97,52.61,52.97,95900.0,33.0126,33.1377,32.9125,33.1377,95900.0
2008-10-27 15:30:00,52.95,53.15,52.85,53.03,119900.0,33.1252,33.2503,33.0627,33.1753,119900.0
2008-10-27 15:35:00,53.03,53.13,52.68,52.99,129700.0,33.1753,33.2378,32.9563,33.1502,129700.0
2008-10-27 15:40:00,52.98,52.98,52.67,52.75,142200.0,33.144,33.144,32.95,33.0001,142200.0
2008-10-27 15:45:00,52.74,52.74,52.5,52.64,173900.0,32.9938,32.9938,32.8437,32.9313,173900.0
2008-10-27 15:50:00,52.64,52.73,52.2,52.2,320300.0,32.9313,32.9876,32.656,32.656,320300.0
2008-10-27 15:55:00,52.2,52.23,51.64,51.75,562800.0,32.656,32.6748,32.3057,32.3745,562800.0
2008-10-28 09:30:00,52.76,53.24,52.5,52.71,297800.0,33.0063,33.3066,32.8437,32.9751,297800.0
2008-10-28 09:35:00,52.72,52.81,52.54,52.66,161900.0,32.9813,33.0376,32.8687,32.9438,161900.0
2008-10-28 09:40:00,52.66,53.0,52.5,53.0,168900.0,32.9438,33.1565,32.8437,33.1565,168900.0
2008-10-28 09:45:00,52.99,53.59,52.94,53.18,313600.0,33.1502,33.5256,33.119,33.2691,313600.0
2008-10-28 09:50:00,53.19,53.25,52.83,53.19,124000.0,33.2754,33.3129,33.0501,33.2754,124000.0
2008-10-28 09:55:00,53.22,53.51,53.18,53.5,201800.0,33.2941,33.4755,33.2691,33.4693,201800.0
2008-10-28 10:00:00,53.5,53.5,52.9,52.99,284900.0,33.4693,33.4693,33.0939,33.1502,284900.0
2008-10-28 10:05:00,53.0,53.3,52.89,53.19,153400.0,33.1565,33.3442,33.0877,33.2754,153400.0
2008-10-28 10:10:00,53.2,53.39,53.09,53.22,108500.0,33.2816,33.4005,33.2128,33.2941,108500.0
2008-10-28 10:15:00,53.22,53.25,52.93,53.11,138300.0,33.2941,33.3129,33.1127,33.2253,138300.0
2008-10-28 10:20:00,53.11,53.28,52.95,53.19,124400.0,33.2253,33.3317,33.1252,33.2754,124400.0
2008-10-28 10:25:00,53.19,53.26,52.89,52.93,172900.0,33.2754,33.3191,33.0877,33.1127,172900.0
2008-10-28 10:30:00,52.93,53.06,52.76,52.98,169300.0,33.1127,33.194,33.0063,33.144,169300.0
2008-10-28 10:35:00,52.98,53.18,52.84,52.93,128300.0,33.144,33.2691,33.0564,33.1127,128300.0
2008-10-28 10:40:00,52.9,52.92,52.4,52.55,196800.0,33.0939,33.1064,32.7811,32.875,196800.0
2008-10-28 10:45:00,52.56,52.8,52.39,52.65,142300.0,32.8812,33.0314,32.7749,32.9375,142300.0
2008-10-28 10:50:00,52.65,52.74,52.3,52.34,114600.0,32.9375,32.9938,32.7186,32.7436,114600.0
2008-10-28 10:55:00,52.34,52.54,52.23,52.5,152100.0,32.7436,32.8687,32.6748,32.8437,152100.0
2008-10-28 11:00:00,52.51,52.77,52.43,52.65,107800.0,32.8499,33.0126,32.7999,32.9375,107800.0
2008-10-28 11:05:00,52.64,52.76,52.34,52.38,86400.0,32.9313,33.0063,32.7436,32.7686,86400.0
2008-10-28 11:10:00,52.39,52.92,52.38,52.92,63600.0,32.7749,33.1064,32.7686,33.1064,63600.0
2008-10-28 11:15:00,52.92,53.04,52.66,52.76,82100.0,33.1064,33.1815,32.9438,33.0063,82100.0
2008-10-28 11:20:00,52.75,52.82,52.43,52.44,58900.0,33.0001,33.0439,32.7999,32.8062,58900.0
2008-10-28 11:25:00,52.44,52.82,52.42,52.73,45500.0,32.8062,33.0439,32.7936,32.9876,45500.0
2008-10-28 11:30:00,52.73,53.08,52.71,52.94,103000.0,32.9876,33.2065,32.9751,33.119,103000.0
2008-10-28 11:35:00,52.94,53.05,52.83,52.96,97500.0,33.119,33.1878,33.0501,33.1315,97500.0
2008-10-28 11:40:00,52.98,53.22,52.73,52.96,127400.0,33.144,33.2941,32.9876,33.1315,127400.0
2008-10-28 11:45:00,52.96,52.97,52.76,52.82,82100.0,33.1315,33.1377,33.0063,33.0439,82100.0
2008-10-28 11:50:00,52.8,52.83,52.67,52.77,74500.0,33.0314,33.0501,32.95,33.0126,74500.0
2008-10-28 11:55:00,52.77,53.02,52.75,52.96,51800.0,33.0126,33.169,33.0001,33.1315,51800.0
2008-10-28 12:00:00,52.96,52.97,52.8,52.8,61900.0,33.1315,33.1377,33.0314,33.0314,61900.0
2008-10-28 12:05:00,52.77,53.0,52.77,53.0,59200.0,33.0126,33.1565,33.0126,33.1565,59200.0
2008-10-28 12:10:00,53.0,53.02,52.83,53.0,72200.0,33.1565,33.169,33.0501,33.1565,72200.0
2008-10-28 12:15:00,53.0,53.07,52.92,52.93,62000.0,33.1565,33.2003,33.1064,33.1127,62000.0
2008-10-28 12:20:00,52.93,52.95,52.74,52.92,78900.0,33.1127,33.1252,32.9938,33.1064,78900.0
2008-10-28 12:25:00,52.92,52.95,52.77,52.91,54400.0,33.1064,33.1252,33.0126,33.1002,54400.0
2008-10-28 12:30:00,52.94,53.24,52.9,53.1,122700.0,33.119,33.3066,33.0939,33.219,122700.0
2008-10-28 12:35:00,53.11,53.25,52.97,53.07,50700.0,33.2253,33.3129,33.1377,33.2003,50700.0
2008-10-28 12:40:00,53.08,53.4,53.02,53.31,81500.0,33.2065,33.4067,33.169,33.3504,81500.0
2008-10-28 12:45:00,53.3,53.48,53.25,53.48,70300.0,33.3442,33.4568,33.3129,33.4568,70300.0
2008-10-28 12:50:00,53.48,53.6,53.33,53.33,155000.0,33.4568,33.5318,33.3629,33.3629,155000.0
2008-10-28 12:55:00,53.32,53.57,53.29,53.45,91400.0,33.3567,33.5131,33.3379,33.438,91400.0
2008-10-28 13:00:00,53.46,53.5,53.39,53.47,71500.0,33.4443,33.4693,33.4005,33.4505,71500.0
2008-10-28 13:05:00,53.46,53.61,53.39,53.45,162900.0,33.4443,33.5381,33.4005,33.438,162900.0
2008-10-28 13:10:00,53.45,53.65,53.45,53.5,69700.0,33.438,33.5631,33.438,33.4693,69700.0
2008-10-28 13:15:00,53.54,53.54,53.34,53.43,58500.0,33.4943,33.4943,33.3692,33.4255,58500.0
2008-10-28 13:20:00,53.44,53.62,53.43,53.54,47200.0,33.4318,33.5444,33.4255,33.4943,47200.0
2008-10-28 13:25:00,53.51,53.52,53.3,53.4,46800.0,33.4755,33.4818,33.3442,33.4067,46800.0
2008-10-28 13:30:00,53.39,53.44,53.26,53.36,52800.0,33.4005,33.4318,33.3191,33.3817,52800.0
2008-10-28 13:35:00,53.36,53.36,53.12,53.21,46000.0,33.3817,33.3817,33.2316,33.2879,46000.0
2008-10-28 13:40:00,53.21,53.33,53.05,53.13,57600.0,33.2879,33.3629,33.1878,33.2378,57600.0
2008-10-28 13:45:00,53.13,53.24,53.1,53.12,26300.0,33.2378,33.3066,33.219,33.2316,26300.0
2008-10-28 13:50:00,53.1,53.13,52.9,53.08,79400.0,33.219,33.2378,33.0939,33.2065,79400.0
2008-10-28 13:55:00,53.1,53.1,52.85,53.0,74300.0,33.219,33.219,33.0627,33.1565,74300.0
2008-10-28 14:00:00,52.99,53.15,52.96,53.05,66500.0,33.1502,33.2503,33.1315,33.1878,66500.0
2008-10-28 14:05:00,53.07,53.3,53.07,53.27,68900.0,33.2003,33.3442,33.2003,33.3254,68900.0
2008-10-28 14:10:00,53.27,53.67,53.25,53.58,110500.0,33.3254,33.5756,33.3129,33.5193,110500.0
2008-10-28 14:15:00,53.57,53.75,53.5,53.73,136400.0,33.5131,33.6257,33.4693,33.6132,136400.0
2008-10-28 14:20:00,53.72,53.92,53.38,53.9,188200.0,33.6069,33.732,33.3942,33.7195,188200.0
2008-10-28 14:25:00,53.89,54.0,53.83,53.99,129000.0,33.7133,33.7821,33.6757,33.7758,129000.0
2008-10-28 14:30:00,53.99,54.2,53.97,54.05,185600.0,33.7758,33.9072,33.7633,33.8134,185600.0
2008-10-28 14:35:00,54.03,54.13,53.94,53.97,142500.0,33.8009,33.8634,33.7445,33.7633,142500.0
2008-10-28 14:40:00,53.98,54.39,53.94,54.36,119600.0,33.7696,34.0261,33.7445,34.0073,119600.0
2008-10-28 14:45:00,54.35,54.48,54.11,54.36,134100.0,34.001,34.0824,33.8509,34.0073,134100.0
2008-10-28 14:50:00,54.35,54.81,54.26,54.79,155000.0,34.001,34.2888,33.9447,34.2763,155000.0
2008-10-28 14:55:00,54.78,55.0,54.67,54.78,217700.0,34.27,34.4077,34.2012,34.27,217700.0
2008-10-28 15:00:00,54.78,54.9,54.6,54.71,173400.0,34.27,34.3451,34.1574,34.2263,173400.0
2008-10-28 15:05:00,54.71,54.71,54.36,54.44,184200.0,34.2263,34.2263,34.0073,34.0573,184200.0
2008-10-28 15:10:00,54.47,54.89,54.46,54.77,182900.0,34.0761,34.3389,34.0699,34.2638,182900.0
2008-10-28 15:15:00,54.79,55.12,54.63,55.07,160500.0,34.2763,34.4827,34.1762,34.4515,160500.0
2008-10-28 15:20:00,55.06,55.82,55.06,55.64,314400.0,34.4452,34.9207,34.4452,34.8081,314400.0
2008-10-28 15:25:00,55.66,55.85,55.41,55.59,263100.0,34.8206,34.9394,34.6642,34.7768,263100.0
2008-10-28 15:30:00,55.6,55.6,55.01,55.57,303100.0,34.783,34.783,34.4139,34.7643,303100.0
2008-10-28 15:35:00,55.52,55.95,55.49,55.63,456500.0,34.733,35.002,34.7142,34.8018,456500.0
2008-10-28 15:40:00,55.62,55.88,55.45,55.58,480800.0,34.7955,34.9582,34.6892,34.7705,480800.0
2008-10-28 15:45:00,55.59,55.78,55.29,55.72,474800.0,34.7768,34.8956,34.5891,34.8581,474800.0
2008-10-28 15:50:00,55.72,55.79,55.52,55.54,469400.0,34.8581,34.9019,34.733,34.7455,469400.0
2008-10-28 15:55:00,55.54,56.73,55.53,56.71,808400.0,34.7455,35.49,34.7392,35.4774,808400.0
2008-10-29 09:30:00,56.62,56.98,56.2,56.93,265800.0,35.4211,35.6464,35.1584,35.6151,265800.0
2008-10-29 09:35:00,56.9,56.94,56.01,56.31,237300.0,35.5963,35.6213,35.0395,35.2272,237300.0
2008-10-29 09:40:00,56.31,56.76,56.27,56.37,238700.0,35.2272,35.5087,35.2022,35.2647,238700.0
2008-10-29 09:45:00,56.35,56.84,56.29,56.84,174600.0,35.2522,35.5588,35.2147,35.5588,174600.0
2008-10-29 09:50:00,56.83,56.83,56.49,56.53,142000.0,35.5525,35.5525,35.3398,35.3648,142000.0
2008-10-29 09:55:00,56.52,56.88,56.49,56.55,201000.0,35.3586,35.5838,35.3398,35.3773,201000.0
2008-10-29 10:00:00,56.55,56.75,56.31,56.69,221500.0,35.3773,35.5025,35.2272,35.4649,221500.0
2008-10-29 10:05:00,56.68,57.18,56.68,57.05,185600.0,35.4587,35.7715,35.4587,35.6901,185600.0
2008-10-29 10:10:00,57.05,57.22,56.85,57.2,139500.0,35.6901,35.7965,35.565,35.784,139500.0
2008-10-29 10:15:00,57.2,57.32,56.99,57.22,165200.0,35.784,35.8591,35.6526,35.7965,165200.0
2008-10-29 10:20:00,57.22,57.22,56.96,57.02,128300.0,35.7965,35.7965,35.6338,35.6714,128300.0
2008-10-29 10:25:00,57.03,57.24,56.95,57.04,118800.0,35.6776,35.809,35.6276,35.6839,118800.0
2008-10-29 10:30:00,57.05,57.14,56.9,57.07,155300.0,35.6901,35.7464,35.5963,35.7027,155300.0
2008-10-29 10:35:00,57.06,57.2,56.96,57.09,240300.0,35.6964,35.784,35.6338,35.7152,240300.0
2008-10-29 10:40:00,57.06,57.12,56.87,57.06,194100.0,35.6964,35.7339,35.5775,35.6964,194100.0
2008-10-29 10:45:00,57.04,57.17,56.99,57.05,134000.0,35.6839,35.7652,35.6526,35.6901,134000.0
2008-10-29 10:50:00,57.05,57.28,57.03,57.13,148400.0,35.6901,35.834,35.6776,35.7402,148400.0
2008-10-29 10:55:00,57.13,57.5,57.11,57.46,168800.0,35.7402,35.9717,35.7277,35.9466,168800.0
2008-10-29 11:00:00,57.47,57.63,57.41,57.57,173500.0,35.9529,36.053,35.9154,36.0155,173500.0
2008-10-29 11:05:00,57.57,57.61,57.44,57.46,102700.0,36.0155,36.0405,35.9341,35.9466,102700.0
2008-10-29 11:10:00,57.44,57.5,57.18,57.5,164100.0,35.9341,35.9717,35.7715,35.9717,164100.0
2008-10-29 11:15:00,57.48,57.49,57.2,57.4,123100.0,35.9592,35.9654,35.784,35.9091,123100.0
2008-10-29 11:20:00,57.4,57.48,57.31,57.41,79000.0,35.9091,35.9592,35.8528,35.9154,79000.0
2008-10-29 11:25:00,57.41,57.45,57.14,57.35,89300.0,35.9154,35.9404,35.7464,35.8778,89300.0
2008-10-29 11:30:00,57.36,57.58,57.3,57.45,97900.0,35.8841,36.0217,35.8465,35.9404,97900.0
2008-10-29 11:35:00,57.46,57.63,57.38,57.6,96800.0,35.9466,36.053,35.8966,36.0342,96800.0
2008-10-29 11:40:00,57.6,57.65,57.45,57.61,89600.0,36.0342,36.0655,35.9404,36.0405,89600.0
2008-10-29 11:45:00,57.61,57.87,57.52,57.83,121200.0,36.0405,36.2031,35.9842,36.1781,121200.0
2008-10-29 11:50:00,57.85,58.29,57.82,58.27,275200.0,36.1906,36.4659,36.1719,36.4534,275200.0
2008-10-29 11:55:00,58.28,58.37,58.15,58.3,286800.0,36.4596,36.5159,36.3783,36.4721,286800.0
2008-10-29 12:00:00,58.32,58.32,57.92,57.94,207600.0,36.4847,36.4847,36.2344,36.2469,207600.0
2008-10-29 12:05:00,57.93,57.98,57.73,57.8,95100.0,36.2407,36.2719,36.1155,36.1593,95100.0
2008-10-29 12:10:00,57.83,57.94,57.71,57.9,94700.0,36.1781,36.2469,36.103,36.2219,94700.0
2008-10-29 12:15:00,57.92,58.12,57.86,58.12,158400.0,36.2344,36.3595,36.1969,36.3595,158400.0
2008-10-29 12:20:00,58.1,58.27,58.05,58.16,125000.0,36.347,36.4534,36.3157,36.3846,125000.0
2008-10-29 12:25:00,58.16,58.42,58.16,58.42,114600.0,36.3846,36.5472,36.3846,36.5472,114600.0
2008-10-29 12:30:00,58.42,58.69,58.35,58.66,167200.0,36.5472,36.7161,36.5034,36.6974,167200.0
2008-10-29 12:35:00,58.64,58.67,58.49,58.55,105600.0,36.6848,36.7036,36.591,36.6285,105600.0
2008-10-29 12:40:00,58.57,58.58,58.43,58.43,135600.0,36.641,36.6473,36.5535,36.5535,135600.0
2008-10-29 12:45:00,58.44,58.65,58.43,58.61,74300.0,36.5597,36.6911,36.5535,36.6661,74300.0
2008-10-29 12:50:00,58.61,58.74,58.57,58.58,86600.0,36.6661,36.7474,36.641,36.6473,86600.0
2008-10-29 12:55:00,58.57,58.7,58.53,58.61,101100.0,36.641,36.7224,36.616,36.6661,101100.0
2008-10-29 13:00:00,58.62,58.9,58.58,58.9,184800.0,36.6723,36.8475,36.6473,36.8475,184800.0
2008-10-29 13:05:00,58.9,59.04,58.75,59.03,230500.0,36.8475,36.9351,36.7537,36.9288,230500.0
2008-10-29 13:10:00,59.02,59.27,59.01,59.1,236000.0,36.9226,37.079,36.9163,36.9726,236000.0
2008-10-29 13:15:00,59.1,59.13,58.8,58.86,87200.0,36.9726,36.9914,36.7849,36.8225,87200.0
2008-10-29 13:20:00,58.86,58.88,58.7,58.84,91700.0,36.8225,36.835,36.7224,36.81,91700.0
2008-10-29 13:25:00,58.83,58.95,58.83,58.93,75400.0,36.8037,36.8788,36.8037,36.8663,75400.0
2008-10-29 13:30:00,58.94,59.41,58.93,59.41,231000.0,36.8725,37.1665,36.8663,37.1665,231000.0
2008-10-29 13:35:00,59.41,59.44,59.09,59.1,158400.0,37.1665,37.1853,36.9664,36.9726,158400.0
2008-10-29 13:40:00,59.09,59.16,58.82,58.86,108400.0,36.9664,37.0101,36.7974,36.8225,108400.0
2008-10-29 13:45:00,58.86,59.06,58.78,58.99,113200.0,36.8225,36.9476,36.7724,36.9038,113200.0
2008-10-29 13:50:00,58.98,59.02,58.84,58.95,134600.0,36.8975,36.9226,36.81,36.8788,134600.0
2008-10-29 13:55:00,58.95,58.95,58.46,58.47,107800.0,36.8788,36.8788,36.5722,36.5785,107800.0
2008-10-29 14:00:00,58.47,58.62,58.4,58.45,170300.0,36.5785,36.6723,36.5347,36.566,170300.0
2008-10-29 14:05:00,58.44,58.75,58.21,58.65,188900.0,36.5597,36.7537,36.4158,36.6911,188900.0
2008-10-29 14:10:00,58.64,58.95,58.54,58.79,107200.0,36.6848,36.8788,36.6223,36.7787,107200.0
2008-10-29 14:15:00,58.75,58.98,58.0,58.38,210200.0,36.7537,36.8975,36.2845,36.5222,210200.0
2008-10-29 14:20:00,58.36,58.83,58.01,58.21,347000.0,36.5097,36.8037,36.2907,36.4158,347000.0
2008-10-29 14:25:00,58.2,58.45,57.86,58.27,267600.0,36.4096,36.566,36.1969,36.4534,267600.0
2008-10-29 14:30:00,58.26,58.32,57.7,57.8,352000.0,36.4471,36.4847,36.0968,36.1593,352000.0
2008-10-29 14:35:00,57.8,58.28,57.8,58.24,168100.0,36.1593,36.4596,36.1593,36.4346,168100.0
2008-10-29 14:40:00,58.23,58.77,58.23,58.58,257800.0,36.4283,36.7662,36.4283,36.6473,257800.0
2008-10-29 14:45:00,58.57,59.0,58.51,58.84,237400.0,36.641,36.9101,36.6035,36.81,237400.0
2008-10-29 14:50:00,58.83,58.85,58.17,58.19,218600.0,36.8037,36.8162,36.3908,36.4033,218600.0
2008-10-29 14:55:00,58.19,58.76,58.15,58.55,255500.0,36.4033,36.7599,36.3783,36.6285,255500.0
2008-10-29 15:00:00,58.54,58.81,58.42,58.48,232200.0,36.6223,36.7912,36.5472,36.5847,232200.0
2008-10-29 15:05:00,58.46,58.74,58.36,58.52,297300.0,36.5722,36.7474,36.5097,36.6098,297300.0
2008-10-29 15:10:00,58.51,58.87,58.33,58.85,242000.0,36.6035,36.8287,36.4909,36.8162,242000.0
2008-10-29 15:15:00,58.86,59.46,58.79,59.44,311100.0,36.8225,37.1978,36.7787,37.1853,311100.0
2008-10-29 15:20:00,59.45,59.84,59.44,59.79,412400.0,37.1916,37.4356,37.1853,37.4043,412400.0
2008-10-29 15:25:00,59.75,59.94,59.65,59.66,435200.0,37.3792,37.4981,37.3167,37.3229,435200.0
2008-10-29 15:30:00,59.66,59.85,58.96,58.97,498100.0,37.3229,37.4418,36.885,36.8913,498100.0
2008-10-29 15:35:00,58.97,59.15,58.85,58.97,431800.0,36.8913,37.0039,36.8162,36.8913,431800.0
2008-10-29 15:40:00,58.97,59.21,58.94,58.99,560200.0,36.8913,37.0414,36.8725,36.9038,560200.0
2008-10-29 15:45:00,59.0,59.55,58.97,59.29,633600.0,36.9101,37.2541,36.8913,37.0915,633600.0
2008-10-29 15:50:00,59.3,59.39,57.89,58.2,679600.0,37.0977,37.154,36.2156,36.4096,679600.0
2008-10-29 15:55:00,58.21,58.49,56.3,57.35,930800.0,36.4158,36.591,35.2209,35.8778,930800.0
2008-10-30 09:30:00,58.96,58.96,58.0,58.9,289400.0,36.885,36.885,36.2845,36.8475,289400.0
2008-10-30 09:35:00,58.87,59.1,58.71,59.0,289100.0,36.8287,36.9726,36.7286,36.9101,289100.0
2008-10-30 09:40:00,58.98,59.25,58.82,59.21,189000.0,36.8975,37.0665,36.7974,37.0414,189000.0
2008-10-30 09:45:00,59.21,59.5,59.14,59.32,242600.0,37.0414,37.2229,36.9976,37.1102,242600.0
2008-10-30 09:50:00,59.3,59.34,58.67,58.79,238500.0,37.0977,37.1228,36.7036,36.7787,238500.0
2008-10-30 09:55:00,58.77,58.86,58.35,58.63,183800.0,36.7662,36.8225,36.5034,36.6786,183800.0
2008-10-30 10:00:00,58.63,58.75,58.51,58.74,122100.0,36.6786,36.7537,36.6035,36.7474,122100.0
2008-10-30 10:05:00,58.72,58.9,58.65,58.68,151500.0,36.7349,36.8475,36.6911,36.7099,151500.0
2008-10-30 10:10:00,58.7,58.77,58.58,58.65,135700.0,36.7224,36.7662,36.6473,36.6911,135700.0
2008-10-30 10:15:00,58.66,58.67,58.51,58.58,193500.0,36.6974,36.7036,36.6035,36.6473,193500.0
2008-10-30 10:20:00,58.58,58.61,58.2,58.27,156800.0,36.6473,36.6661,36.4096,36.4534,156800.0
2008-10-30 10:25:00,58.28,58.34,58.02,58.05,160200.0,36.4596,36.4972,36.297,36.3157,160200.0
2008-10-30 10:30:00,58.06,58.1,58.0,58.06,159600.0,36.322,36.347,36.2845,36.322,159600.0
2008-10-30 10:35:00,58.06,58.09,57.81,57.86,199200.0,36.322,36.3408,36.1656,36.1969,199200.0
2008-10-30 10:40:00,57.86,57.88,57.66,57.77,216900.0,36.1969,36.2094,36.0718,36.1406,216900.0
2008-10-30 10:45:00,57.77,57.84,57.66,57.7,118100.0,36.1406,36.1844,36.0718,36.0968,118100.0
2008-10-30 10:50:00,57.7,57.94,57.65,57.94,96100.0,36.0968,36.2469,36.0655,36.2469,96100.0
2008-10-30 10:55:00,57.94,58.07,57.89,57.93,149800.0,36.2469,36.3283,36.2156,36.2407,149800.0
2008-10-30 11:00:00,57.93,58.2,57.92,58.07,122200.0,36.2407,36.4096,36.2344,36.3283,122200.0
2008-10-30 11:05:00,58.07,58.09,57.76,57.79,129500.0,36.3283,36.3408,36.1343,36.1531,129500.0
2008-10-30 11:10:00,57.8,58.11,57.78,58.1,98300.0,36.1593,36.3533,36.1468,36.347,98300.0
2008-10-30 11:15:00,58.1,58.21,57.81,58.03,134700.0,36.347,36.4158,36.1656,36.3032,134700.0
2008-10-30 11:20:00,58.03,58.1,57.92,57.95,82600.0,36.3032,36.347,36.2344,36.2532,82600.0
2008-10-30 11:25:00,57.92,57.93,57.66,57.74,101600.0,36.2344,36.2407,36.0718,36.1218,101600.0
2008-10-30 11:30:00,57.73,57.86,57.56,57.6,129900.0,36.1155,36.1969,36.0092,36.0342,129900.0
2008-10-30 11:35:00,57.59,57.84,57.53,57.8,106500.0,36.028,36.1844,35.9904,36.1593,106500.0
2008-10-30 11:40:00,57.79,57.92,57.65,57.86,124400.0,36.1531,36.2344,36.0655,36.1969,124400.0
2008-10-30 11:45:00,57.84,57.84,57.5,57.53,125000.0,36.1844,36.1844,35.9717,35.9904,125000.0
2008-10-30 11:50:00,57.53,57.57,57.29,57.37,143200.0,35.9904,36.0155,35.8403,35.8903,143200.0
2008-10-30 11:55:00,57.38,57.69,57.32,57.54,71300.0,35.8966,36.0905,35.8591,35.9967,71300.0
2008-10-30 12:00:00,57.55,57.9,57.53,57.88,106100.0,36.0029,36.2219,35.9904,36.2094,106100.0
2008-10-30 12:05:00,57.87,57.93,57.63,57.74,82500.0,36.2031,36.2407,36.053,36.1218,82500.0
2008-10-30 12:10:00,57.7,57.93,57.62,57.93,94100.0,36.0968,36.2407,36.0467,36.2407,94100.0
2008-10-30 12:15:00,57.9,57.95,57.72,57.87,43700.0,36.2219,36.2532,36.1093,36.2031,43700.0
2008-10-30 12:20:00,57.88,58.04,57.83,57.85,50000.0,36.2094,36.3095,36.1781,36.1906,50000.0
2008-10-30 12:25:00,57.85,57.85,57.65,57.85,53500.0,36.1906,36.1906,36.0655,36.1906,53500.0
2008-10-30 12:30:00,57.84,58.1,57.8,58.07,77400.0,36.1844,36.347,36.1593,36.3283,77400.0
2008-10-30 12:35:00,58.08,58.1,57.88,57.92,67000.0,36.3345,36.347,36.2094,36.2344,67000.0
2008-10-30 12:40:00,57.92,58.0,57.77,57.83,72000.0,36.2344,36.2845,36.1406,36.1781,72000.0
2008-10-30 12:45:00,57.82,57.99,57.77,57.99,54700.0,36.1719,36.2782,36.1406,36.2782,54700.0
2008-10-30 12:50:00,57.99,57.99,57.84,57.9,54200.0,36.2782,36.2782,36.1844,36.2219,54200.0
2008-10-30 12:55:00,57.91,57.91,57.6,57.62,61100.0,36.2282,36.2282,36.0342,36.0467,61100.0
2008-10-30 13:00:00,57.6,57.67,57.51,57.65,63700.0,36.0342,36.078,35.9779,36.0655,63700.0
2008-10-30 13:05:00,57.63,58.07,57.63,58.07,80200.0,36.053,36.3283,36.053,36.3283,80200.0
2008-10-30 13:10:00,58.07,58.33,57.99,58.06,161300.0,36.3283,36.4909,36.2782,36.322,161300.0
2008-10-30 13:15:00,58.06,58.23,58.0,58.13,83200.0,36.322,36.4283,36.2845,36.3658,83200.0
2008-10-30 13:20:00,58.12,58.13,57.95,57.98,62500.0,36.3595,36.3658,36.2532,36.2719,62500.0
2008-10-30 13:25:00,57.98,58.02,57.77,57.81,70600.0,36.2719,36.297,36.1406,36.1656,70600.0
2008-10-30 13:30:00,57.82,57.87,57.71,57.85,72300.0,36.1719,36.2031,36.103,36.1906,72300.0
2008-10-30 13:35:00,57.83,58.0,57.79,57.93,71700.0,36.1781,36.2845,36.1531,36.2407,71700.0
2008-10-30 13:40:00,57.92,57.93,57.65,57.71,79700.0,36.2344,36.2407,36.0655,36.103,79700.0
2008-10-30 13:45:00,57.68,57.81,57.64,57.81,44200.0,36.0843,36.1656,36.0592,36.1656,44200.0
2008-10-30 13:50:00,57.8,58.06,57.79,57.92,72600.0,36.1593,36.322,36.1531,36.2344,72600.0
2008-10-30 13:55:00,57.92,58.27,57.92,58.12,98300.0,36.2344,36.4534,36.2344,36.3595,98300.0
2008-10-30 14:00:00,58.12,58.14,57.81,58.02,131300.0,36.3595,36.372,36.1656,36.297,131300.0
2008-10-30 14:05:00,58.03,58.16,57.92,57.92,109500.0,36.3032,36.3846,36.2344,36.2344,109500.0
2008-10-30 14:10:00,57.95,58.05,57.75,57.81,80000.0,36.2532,36.3157,36.1281,36.1656,80000.0
2008-10-30 14:15:00,57.83,57.9,57.64,57.67,80800.0,36.1781,36.2219,36.0592,36.078,80800.0
2008-10-30 14:20:00,57.69,57.98,57.68,57.93,101000.0,36.0905,36.2719,36.0843,36.2407,101000.0
2008-10-30 14:25:00,57.92,58.0,57.77,57.8,101400.0,36.2344,36.2845,36.1406,36.1593,101400.0
2008-10-30 14:30:00,57.8,58.0,57.73,57.97,101900.0,36.1593,36.2845,36.1155,36.2657,101900.0
2008-10-30 14:35:00,57.98,58.16,57.77,57.88,124000.0,36.2719,36.3846,36.1406,36.2094,124000.0
2008-10-30 14:40:00,57.88,58.05,57.81,57.86,110500.0,36.2094,36.3157,36.1656,36.1969,110500.0
2008-10-30 14:45:00,57.88,58.03,57.75,58.03,100300.0,36.2094,36.3032,36.1281,36.3032,100300.0
2008-10-30 14:50:00,58.03,58.06,57.72,57.72,107900.0,36.3032,36.322,36.1093,36.1093,107900.0
2008-10-30 14:55:00,57.72,57.77,57.5,57.74,121900.0,36.1093,36.1406,35.9717,36.1218,121900.0
2008-10-30 15:00:00,57.74,57.85,57.62,57.79,85700.0,36.1218,36.1906,36.0467,36.1531,85700.0
2008-10-30 15:05:00,57.75,57.9,57.69,57.69,207800.0,36.1281,36.2219,36.0905,36.0905,207800.0
2008-10-30 15:10:00,57.69,57.71,57.4,57.4,181700.0,36.0905,36.103,35.9091,35.9091,181700.0
2008-10-30 15:15:00,57.42,57.5,57.13,57.38,219500.0,35.9216,35.9717,35.7402,35.8966,219500.0
2008-10-30 15:20:00,57.39,57.6,57.03,57.6,166800.0,35.9028,36.0342,35.6776,36.0342,166800.0
2008-10-30 15:25:00,57.59,57.63,57.18,57.36,170800.0,36.028,36.053,35.7715,35.8841,170800.0
2008-10-30 15:30:00,57.38,57.51,56.85,57.07,202000.0,35.8966,35.9779,35.565,35.7027,202000.0
2008-10-30 15:35:00,57.09,57.45,56.91,57.43,230100.0,35.7152,35.9404,35.6026,35.9279,230100.0
2008-10-30 15:40:00,57.42,57.67,56.93,57.2,267300.0,35.9216,36.078,35.6151,35.784,267300.0
2008-10-30 15:45:00,57.2,57.54,56.91,57.52,243400.0,35.784,35.9967,35.6026,35.9842,243400.0
2008-10-30 15:50:00,57.51,57.6,57.36,57.53,294200.0,35.9779,36.0342,35.8841,35.9904,294200.0
2008-10-30 15:55:00,57.53,58.1,57.51,57.77,570700.0,35.9904,36.347,35.9779,36.1406,570700.0
2008-10-31 09:30:00,57.88,58.13,57.05,57.8,190500.0,36.2094,36.3658,35.6901,36.1593,190500.0
2008-10-31 09:35:00,57.8,57.96,57.56,57.9,152100.0,36.1593,36.2594,36.0092,36.2219,152100.0
2008-10-31 09:40:00,57.9,57.97,57.38,57.41,235000.0,36.2219,36.2657,35.8966,35.9154,235000.0
2008-10-31 09:45:00,57.41,57.56,57.12,57.24,139300.0,35.9154,36.0092,35.7339,35.809,139300.0
2008-10-31 09:50:00,57.25,57.69,57.17,57.62,101400.0,35.8153,36.0905,35.7652,36.0467,101400.0
2008-10-31 09:55:00,57.62,57.66,57.33,57.46,122000.0,36.0467,36.0718,35.8653,35.9466,122000.0
2008-10-31 10:00:00,57.48,57.61,57.34,57.55,159600.0,35.9592,36.0405,35.8716,36.0029,159600.0
2008-10-31 10:05:00,57.54,57.57,57.12,57.48,125400.0,35.9967,36.0155,35.7339,35.9592,125400.0
2008-10-31 10:10:00,57.47,57.69,57.41,57.64,142100.0,35.9529,36.0905,35.9154,36.0592,142100.0
2008-10-31 10:15:00,57.64,57.68,57.46,57.61,104700.0,36.0592,36.0843,35.9466,36.0405,104700.0
2008-10-31 10:20:00,57.63,57.68,57.18,57.19,126400.0,36.053,36.0843,35.7715,35.7777,126400.0
2008-10-31 10:25:00,57.19,57.31,57.0,57.09,115700.0,35.7777,35.8528,35.6589,35.7152,115700.0
2008-10-31 10:30:00,57.06,57.49,57.05,57.27,91400.0,35.6964,35.9654,35.6901,35.8278,91400.0
2008-10-31 10:35:00,57.27,57.29,56.97,57.01,96600.0,35.8278,35.8403,35.6401,35.6651,96600.0
2008-10-31 10:40:00,57.01,57.08,56.58,56.67,217400.0,35.6651,35.7089,35.3961,35.4524,217400.0
2008-10-31 10:45:00,56.63,56.84,56.44,56.74,207400.0,35.4274,35.5588,35.3085,35.4962,207400.0
2008-10-31 10:50:00,56.73,57.17,56.68,57.06,137700.0,35.49,35.7652,35.4587,35.6964,137700.0
2008-10-31 10:55:00,57.09,57.14,56.5,56.95,152100.0,35.7152,35.7464,35.3461,35.6276,152100.0
2008-10-31 11:00:00,56.92,57.04,56.79,56.94,144500.0,35.6088,35.6839,35.5275,35.6213,144500.0
2008-10-31 11:05:00,56.95,57.08,56.81,57.03,85900.0,35.6276,35.7089,35.54,35.6776,85900.0
2008-10-31 11:10:00,57.0,57.38,57.0,57.13,138100.0,35.6589,35.8966,35.6589,35.7402,138100.0
2008-10-31 11:15:00,57.14,57.7,57.14,57.61,154300.0,35.7464,36.0968,35.7464,36.0405,154300.0
2008-10-31 11:20:00,57.61,57.77,57.51,57.55,196100.0,36.0405,36.1406,35.9779,36.0029,196100.0
2008-10-31 11:25:00,57.56,57.58,57.16,57.21,208800.0,36.0092,36.0217,35.759,35.7902,208800.0
2008-10-31 11:30:00,57.22,57.31,57.1,57.2,76100.0,35.7965,35.8528,35.7214,35.784,76100.0
2008-10-31 11:35:00,57.19,57.36,57.15,57.24,109400.0,35.7777,35.8841,35.7527,35.809,109400.0
2008-10-31 11:40:00,57.24,57.43,57.14,57.43,84700.0,35.809,35.9279,35.7464,35.9279,84700.0
2008-10-31 11:45:00,57.42,57.51,57.15,57.17,98500.0,35.9216,35.9779,35.7527,35.7652,98500.0
2008-10-31 11:50:00,57.17,57.66,57.08,57.66,174100.0,35.7652,36.0718,35.7089,36.0718,174100.0
2008-10-31 11:55:00,57.67,57.68,57.3,57.4,86300.0,36.078,36.0843,35.8465,35.9091,86300.0
2008-10-31 12:00:00,57.4,57.44,57.21,57.26,70600.0,35.9091,35.9341,35.7902,35.8215,70600.0
2008-10-31 12:05:00,57.25,57.3,57.12,57.19,90000.0,35.8153,35.8465,35.7339,35.7777,90000.0
2008-10-31 12:10:00,57.2,57.26,57.1,57.17,87500.0,35.784,35.8215,35.7214,35.7652,87500.0
2008-10-31 12:15:00,57.17,57.26,56.93,57.24,65900.0,35.7652,35.8215,35.6151,35.809,65900.0
2008-10-31 12:20:00,57.24,57.32,56.99,57.07,80200.0,35.809,35.8591,35.6526,35.7027,80200.0
2008-10-31 12:25:00,57.08,57.32,57.07,57.11,64100.0,35.7089,35.8591,35.7027,35.7277,64100.0
2008-10-31 12:30:00,57.11,57.16,56.93,57.05,58000.0,35.7277,35.759,35.6151,35.6901,58000.0
2008-10-31 12:35:00,57.04,57.25,57.04,57.25,81600.0,35.6839,35.8153,35.6839,35.8153,81600.0
2008-10-31 12:40:00,57.25,57.39,57.23,57.39,54500.0,35.8153,35.9028,35.8028,35.9028,54500.0
2008-10-31 12:45:00,57.39,57.51,57.21,57.49,67600.0,35.9028,35.9779,35.7902,35.9654,67600.0
2008-10-31 12:50:00,57.5,57.64,57.38,57.48,201600.0,35.9717,36.0592,35.8966,35.9592,201600.0
2008-10-31 12:55:00,57.48,57.5,57.4,57.4,42400.0,35.9592,35.9717,35.9091,35.9091,42400.0
2008-10-31 13:00:00,57.4,57.5,57.33,57.49,30000.0,35.9091,35.9717,35.8653,35.9654,30000.0
2008-10-31 13:05:00,57.49,57.5,57.33,57.36,39200.0,35.9654,35.9717,35.8653,35.8841,39200.0
2008-10-31 13:10:00,57.37,57.45,57.26,57.29,42200.0,35.8903,35.9404,35.8215,35.8403,42200.0
2008-10-31 13:15:00,57.27,57.62,57.27,57.6,104200.0,35.8278,36.0467,35.8278,36.0342,104200.0
2008-10-31 13:20:00,57.59,58.0,57.56,57.88,122000.0,36.028,36.2845,36.0092,36.2094,122000.0
2008-10-31 13:25:00,57.88,57.99,57.7,57.71,73900.0,36.2094,36.2782,36.0968,36.103,73900.0
2008-10-31 13:30:00,57.71,57.87,57.71,57.85,171700.0,36.103,36.2031,36.103,36.1906,171700.0
2008-10-31 13:35:00,57.85,57.9,57.68,57.74,94600.0,36.1906,36.2219,36.0843,36.1218,94600.0
2008-10-31 13:40:00,57.74,57.79,57.52,57.65,120400.0,36.1218,36.1531,35.9842,36.0655,120400.0
2008-10-31 13:45:00,57.65,57.74,57.54,57.74,77100.0,36.0655,36.1218,35.9967,36.1218,77100.0
2008-10-31 13:50:00,57.74,57.79,57.61,57.75,71100.0,36.1218,36.1531,36.0405,36.1281,71100.0
2008-10-31 13:55:00,57.73,57.86,57.64,57.73,74400.0,36.1155,36.1969,36.0592,36.1155,74400.0
2008-10-31 14:00:00,57.72,57.87,57.67,57.8,94300.0,36.1093,36.2031,36.078,36.1593,94300.0
2008-10-31 14:05:00,57.84,57.87,57.69,57.7,118500.0,36.1844,36.2031,36.0905,36.0968,118500.0
2008-10-31 14:10:00,57.69,57.82,57.52,57.52,65700.0,36.0905,36.1719,35.9842,35.9842,65700.0
2008-10-31 14:15:00,57.54,57.56,57.26,57.33,86400.0,35.9967,36.0092,35.8215,35.8653,86400.0
2008-10-31 14:20:00,57.35,57.36,57.1,57.16,109900.0,35.8778,35.8841,35.7214,35.759,109900.0
2008-10-31 14:25:00,57.17,57.52,57.12,57.51,84600.0,35.7652,35.9842,35.7339,35.9779,84600.0
2008-10-31 14:30:00,57.52,57.74,57.4,57.69,151800.0,35.9842,36.1218,35.9091,36.0905,151800.0
2008-10-31 14:35:00,57.66,58.05,57.64,57.89,136900.0,36.0718,36.3157,36.0592,36.2156,136900.0
2008-10-31 14:40:00,57.9,57.99,57.64,57.91,98800.0,36.2219,36.2782,36.0592,36.2282,98800.0
2008-10-31 14:45:00,57.92,58.04,57.75,57.94,77300.0,36.2344,36.3095,36.1281,36.2469,77300.0
2008-10-31 14:50:00,57.93,58.16,57.92,58.16,87500.0,36.2407,36.3846,36.2344,36.3846,87500.0
2008-10-31 14:55:00,58.18,58.29,57.92,58.05,123000.0,36.3971,36.4659,36.2344,36.3157,123000.0
2008-10-31 15:00:00,58.05,58.17,57.9,57.94,144900.0,36.3157,36.3908,36.2219,36.2469,144900.0
2008-10-31 15:05:00,57.95,58.08,57.67,58.06,121900.0,36.2532,36.3345,36.078,36.322,121900.0
2008-10-31 15:10:00,58.06,58.09,57.62,57.74,121500.0,36.322,36.3408,36.0467,36.1218,121500.0
2008-10-31 15:15:00,57.72,57.82,57.5,57.54,122600.0,36.1093,36.1719,35.9717,35.9967,122600.0
2008-10-31 15:20:00,57.52,57.79,57.34,57.69,171400.0,35.9842,36.1531,35.8716,36.0905,171400.0
2008-10-31 15:25:00,57.7,57.75,57.15,57.33,139300.0,36.0968,36.1281,35.7527,35.8653,139300.0
2008-10-31 15:30:00,57.31,57.62,57.19,57.57,129300.0,35.8528,36.0467,35.7777,36.0155,129300.0
2008-10-31 15:35:00,57.57,57.78,57.29,57.7,206400.0,36.0155,36.1468,35.8403,36.0968,206400.0
2008-10-31 15:40:00,57.7,57.95,56.92,57.43,319700.0,36.0968,36.2532,35.6088,35.9279,319700.0
2008-10-31 15:45:00,57.42,57.62,57.24,57.4,200500.0,35.9216,36.0467,35.809,35.9091,200500.0
2008-10-31 15:50:00,57.41,57.68,57.15,57.3,234600.0,35.9154,36.0843,35.7527,35.8465,234600.0
2008-10-31 15:55:00,57.3,58.05,57.29,57.94,401000.0,35.8465,36.3157,35.8403,36.2469,401000.0
2008-11-03 09:30:00,58.41,58.93,58.23,58.74,262500.0,36.541,36.8663,36.4283,36.7474,262500.0
2008-11-03 09:35:00,58.78,58.86,58.04,58.19,164900.0,36.7724,36.8225,36.3095,36.4033,164900.0
2008-11-03 09:40:00,58.18,58.47,58.07,58.17,157300.0,36.3971,36.5785,36.3283,36.3908,157300.0
2008-11-03 09:45:00,58.13,58.48,58.08,58.45,102900.0,36.3658,36.5847,36.3345,36.566,102900.0
2008-11-03 09:50:00,58.47,58.47,58.16,58.23,77600.0,36.5785,36.5785,36.3846,36.4283,77600.0
2008-11-03 09:55:00,58.22,58.23,57.93,57.93,88600.0,36.4221,36.4283,36.2407,36.2407,88600.0
2008-11-03 10:00:00,57.93,58.0,57.67,57.82,145200.0,36.2407,36.2845,36.078,36.1719,145200.0
2008-11-03 10:05:00,57.81,58.1,57.76,58.04,157300.0,36.1656,36.347,36.1343,36.3095,157300.0
2008-11-03 10:10:00,58.06,58.12,57.92,58.0,175500.0,36.322,36.3595,36.2344,36.2845,175500.0
2008-11-03 10:15:00,57.99,58.03,57.9,57.92,121500.0,36.2782,36.3032,36.2219,36.2344,121500.0
2008-11-03 10:20:00,57.92,57.96,57.72,57.75,94200.0,36.2344,36.2594,36.1093,36.1281,94200.0
2008-11-03 10:25:00,57.75,57.85,57.62,57.8,67500.0,36.1281,36.1906,36.0467,36.1593,67500.0
2008-11-03 10:30:00,57.78,57.78,57.6,57.73,98300.0,36.1468,36.1468,36.0342,36.1155,98300.0
2008-11-03 10:35:00,57.73,58.0,57.65,57.97,55100.0,36.1155,36.2845,36.0655,36.2657,55100.0
2008-11-03 10:40:00,57.95,58.02,57.86,57.93,61200.0,36.2532,36.297,36.1969,36.2407,61200.0
2008-11-03 10:45:00,57.95,58.24,57.93,58.1,89300.0,36.2532,36.4346,36.2407,36.347,89300.0
2008-11-03 10:50:00,58.1,58.27,57.9,57.98,143700.0,36.347,36.4534,36.2219,36.2719,143700.0
2008-11-03 10:55:00,57.96,58.0,57.84,57.91,37000.0,36.2594,36.2845,36.1844,36.2282,37000.0
2008-11-03 11:00:00,57.91,58.03,57.8,57.8,57100.0,36.2282,36.3032,36.1593,36.1593,57100.0
2008-11-03 11:05:00,57.79,57.89,57.76,57.87,40300.0,36.1531,36.2156,36.1343,36.2031,40300.0
2008-11-03 11:10:00,57.89,57.96,57.82,57.9,38200.0,36.2156,36.2594,36.1719,36.2219,38200.0
2008-11-03 11:15:00,57.91,57.93,57.78,57.84,56500.0,36.2282,36.2407,36.1468,36.1844,56500.0
2008-11-03 11:20:00,57.84,57.85,57.65,57.67,60200.0,36.1844,36.1906,36.0655,36.078,60200.0
2008-11-03 11:25:00,57.68,57.8,57.62,57.7,69900.0,36.0843,36.1593,36.0467,36.0968,69900.0
2008-11-03 11:30:00,57.7,57.81,57.66,57.73,73600.0,36.0968,36.1656,36.0718,36.1155,73600.0
2008-11-03 11:35:00,57.74,57.79,57.61,57.67,55500.0,36.1218,36.1531,36.0405,36.078,55500.0
2008-11-03 11:40:00,57.67,57.71,57.53,57.53,94400.0,36.078,36.103,35.9904,35.9904,94400.0
2008-11-03 11:45:00,57.54,57.61,57.52,57.57,77200.0,35.9967,36.0405,35.9842,36.0155,77200.0
2008-11-03 11:50:00,57.57,57.58,57.51,57.54,63400.0,36.0155,36.0217,35.9779,35.9967,63400.0
2008-11-03 11:55:00,57.54,57.66,57.54,57.55,75300.0,35.9967,36.0718,35.9967,36.0029,75300.0
2008-11-03 12:00:00,57.56,57.6,57.46,57.48,67400.0,36.0092,36.0342,35.9466,35.9592,67400.0
2008-11-03 12:05:00,57.47,57.6,57.47,57.49,36600.0,35.9529,36.0342,35.9529,35.9654,36600.0
2008-11-03 12:10:00,57.47,57.61,57.47,57.53,48700.0,35.9529,36.0405,35.9529,35.9904,48700.0
2008-11-03 12:15:00,57.51,57.65,57.48,57.64,64800.0,35.9779,36.0655,35.9592,36.0592,64800.0
2008-11-03 12:20:00,57.63,57.65,57.45,57.47,85800.0,36.053,36.0655,35.9404,35.9529,85800.0
2008-11-03 12:25:00,57.47,57.56,57.46,57.48,66100.0,35.9529,36.0092,35.9466,35.9592,66100.0
2008-11-03 12:30:00,57.47,57.52,57.44,57.45,65100.0,35.9529,35.9842,35.9341,35.9404,65100.0
2008-11-03 12:35:00,57.44,57.48,57.33,57.33,69900.0,35.9341,35.9592,35.8653,35.8653,69900.0
2008-11-03 12:40:00,57.33,57.37,57.16,57.2,91800.0,35.8653,35.8903,35.759,35.784,91800.0
2008-11-03 12:45:00,57.2,57.32,57.2,57.26,52200.0,35.784,35.8591,35.784,35.8215,52200.0
2008-11-03 12:50:00,57.25,57.37,57.24,57.27,47500.0,35.8153,35.8903,35.809,35.8278,47500.0
2008-11-03 12:55:00,57.28,57.36,57.27,57.31,40800.0,35.834,35.8841,35.8278,35.8528,40800.0
2008-11-03 13:00:00,57.31,57.46,57.3,57.36,52500.0,35.8528,35.9466,35.8465,35.8841,52500.0
2008-11-03 13:05:00,57.37,57.49,57.29,57.45,32100.0,35.8903,35.9654,35.8403,35.9404,32100.0
2008-11-03 13:10:00,57.49,57.52,57.36,57.39,47300.0,35.9654,35.9842,35.8841,35.9028,47300.0
2008-11-03 13:15:00,57.37,57.41,57.23,57.25,53100.0,35.8903,35.9154,35.8028,35.8153,53100.0
2008-11-03 13:20:00,57.25,57.4,57.24,57.38,31300.0,35.8153,35.9091,35.809,35.8966,31300.0
2008-11-03 13:25:00,57.4,57.41,57.29,57.34,38700.0,35.9091,35.9154,35.8403,35.8716,38700.0
2008-11-03 13:30:00,57.32,57.35,57.27,57.29,38100.0,35.8591,35.8778,35.8278,35.8403,38100.0
2008-11-03 13:35:00,57.29,57.51,57.28,57.47,54000.0,35.8403,35.9779,35.834,35.9529,54000.0
2008-11-03 13:40:00,57.47,57.54,57.25,57.25,70000.0,35.9529,35.9967,35.8153,35.8153,70000.0
2008-11-03 13:45:00,57.26,57.27,57.13,57.22,39900.0,35.8215,35.8278,35.7402,35.7965,39900.0
2008-11-03 13:50:00,57.22,57.24,57.18,57.18,29900.0,35.7965,35.809,35.7715,35.7715,29900.0
2008-11-03 13:55:00,57.19,57.2,57.0,57.05,70700.0,35.7777,35.784,35.6589,35.6901,70700.0
2008-11-03 14:00:00,57.06,57.08,56.95,57.01,81700.0,35.6964,35.7089,35.6276,35.6651,81700.0
2008-11-03 14:05:00,57.01,57.16,56.97,57.02,77700.0,35.6651,35.759,35.6401,35.6714,77700.0
2008-11-03 14:10:00,57.01,57.03,56.84,56.9,83200.0,35.6651,35.6776,35.5588,35.5963,83200.0
2008-11-03 14:15:00,56.88,56.92,56.77,56.89,65600.0,35.5838,35.6088,35.515,35.5901,65600.0
2008-11-03 14:20:00,56.88,57.07,56.82,56.91,117400.0,35.5838,35.7027,35.5463,35.6026,117400.0
2008-11-03 14:25:00,56.93,57.0,56.86,56.9,70900.0,35.6151,35.6589,35.5713,35.5963,70900.0
2008-11-03 14:30:00,56.89,56.9,56.8,56.85,79300.0,35.5901,35.5963,35.5337,35.565,79300.0
2008-11-03 14:35:00,56.85,56.92,56.8,56.83,93200.0,35.565,35.6088,35.5337,35.5525,93200.0
2008-11-03 14:40:00,56.84,56.9,56.77,56.87,52800.0,35.5588,35.5963,35.515,35.5775,52800.0
2008-11-03 14:45:00,56.87,56.93,56.86,56.9,121900.0,35.5775,35.6151,35.5713,35.5963,121900.0
2008-11-03 14:50:00,56.89,56.93,56.85,56.89,107400.0,35.5901,35.6151,35.565,35.5901,107400.0
2008-11-03 14:55:00,56.89,56.95,56.81,56.84,77300.0,35.5901,35.6276,35.54,35.5588,77300.0
2008-11-03 15:00:00,56.83,56.93,56.78,56.83,94100.0,35.5525,35.6151,35.5212,35.5525,94100.0
2008-11-03 15:05:00,56.83,56.97,56.81,56.94,168200.0,35.5525,35.6401,35.54,35.6213,168200.0
2008-11-03 15:10:00,56.94,56.98,56.78,56.84,112300.0,35.6213,35.6464,35.5212,35.5588,112300.0
2008-11-03 15:15:00,56.85,56.98,56.81,56.88,130300.0,35.565,35.6464,35.54,35.5838,130300.0
2008-11-03 15:20:00,56.88,56.9,56.7,56.73,102000.0,35.5838,35.5963,35.4712,35.49,102000.0
2008-11-03 15:25:00,56.73,56.79,56.59,56.71,123200.0,35.49,35.5275,35.4024,35.4774,123200.0
2008-11-03 15:30:00,56.73,56.87,56.73,56.85,109900.0,35.49,35.5775,35.49,35.565,109900.0
2008-11-03 15:35:00,56.85,56.93,56.8,56.87,104400.0,35.565,35.6151,35.5337,35.5775,104400.0
2008-11-03 15:40:00,56.87,56.96,56.8,56.85,187100.0,35.5775,35.6338,35.5337,35.565,187100.0
2008-11-03 15:45:00,56.87,56.96,56.86,56.91,158800.0,35.5775,35.6338,35.5713,35.6026,158800.0
2008-11-03 15:50:00,56.9,57.04,56.82,57.01,197600.0,35.5963,35.6839,35.5463,35.6651,197600.0
2008-11-03 15:55:00,57.01,57.12,56.94,57.1,274000.0,35.6651,35.7339,35.6213,35.7214,274000.0
2008-11-04 09:30:00,57.77,57.96,57.5,57.6,258100.0,36.1406,36.2594,35.9717,36.0342,258100.0
2008-11-04 09:35:00,57.6,57.8,57.52,57.77,199800.0,36.0342,36.1593,35.9842,36.1406,199800.0
2008-11-04 09:40:00,57.77,57.78,57.55,57.74,174800.0,36.1406,36.1468,36.0029,36.1218,174800.0
2008-11-04 09:45:00,57.74,57.74,57.37,57.46,224100.0,36.1218,36.1218,35.8903,35.9466,224100.0
2008-11-04 09:50:00,57.45,57.53,57.25,57.26,172100.0,35.9404,35.9904,35.8153,35.8215,172100.0
2008-11-04 09:55:00,57.26,57.38,57.04,57.05,120900.0,35.8215,35.8966,35.6839,35.6901,120900.0
2008-11-04 10:00:00,57.03,57.29,57.0,57.24,143000.0,35.6776,35.8403,35.6589,35.809,143000.0
2008-11-04 10:05:00,57.26,57.33,57.04,57.09,114300.0,35.8215,35.8653,35.6839,35.7152,114300.0
2008-11-04 10:10:00,57.11,57.21,57.02,57.05,101700.0,35.7277,35.7902,35.6714,35.6901,101700.0
2008-11-04 10:15:00,57.06,57.18,57.04,57.08,116100.0,35.6964,35.7715,35.6839,35.7089,116100.0
2008-11-04 10:20:00,57.08,57.18,57.05,57.09,156600.0,35.7089,35.7715,35.6901,35.7152,156600.0
2008-11-04 10:25:00,57.09,57.15,57.02,57.12,163200.0,35.7152,35.7527,35.6714,35.7339,163200.0
2008-11-04 10:30:00,57.13,57.3,57.08,57.13,139500.0,35.7402,35.8465,35.7089,35.7402,139500.0
2008-11-04 10:35:00,57.14,57.19,57.05,57.09,160000.0,35.7464,35.7777,35.6901,35.7152,160000.0
2008-11-04 10:40:00,57.1,57.43,57.06,57.38,154400.0,35.7214,35.9279,35.6964,35.8966,154400.0
2008-11-04 10:45:00,57.38,57.55,57.36,57.51,126700.0,35.8966,36.0029,35.8841,35.9779,126700.0
2008-11-04 10:50:00,57.52,57.82,57.48,57.81,151500.0,35.9842,36.1719,35.9592,36.1656,151500.0
2008-11-04 10:55:00,57.8,57.81,57.41,57.42,122200.0,36.1593,36.1656,35.9154,35.9216,122200.0
2008-11-04 11:00:00,57.43,57.6,57.42,57.52,166300.0,35.9279,36.0342,35.9216,35.9842,166300.0
2008-11-04 11:05:00,57.53,57.58,57.46,57.48,217300.0,35.9904,36.0217,35.9466,35.9592,217300.0
2008-11-04 11:10:00,57.5,57.66,57.47,57.64,97400.0,35.9717,36.0718,35.9529,36.0592,97400.0
2008-11-04 11:15:00,57.64,57.74,57.58,57.59,114600.0,36.0592,36.1218,36.0217,36.028,114600.0
2008-11-04 11:20:00,57.59,57.59,57.43,57.52,87000.0,36.028,36.028,35.9279,35.9842,87000.0
2008-11-04 11:25:00,57.53,57.69,57.52,57.63,75000.0,35.9904,36.0905,35.9842,36.053,75000.0
2008-11-04 11:30:00,57.65,57.65,57.5,57.51,87500.0,36.0655,36.0655,35.9717,35.9779,87500.0
2008-11-04 11:35:00,57.51,57.63,57.46,57.63,112600.0,35.9779,36.053,35.9466,36.053,112600.0
2008-11-04 11:40:00,57.63,57.71,57.52,57.71,57900.0,36.053,36.103,35.9842,36.103,57900.0
2008-11-04 11:45:00,57.71,57.93,57.68,57.92,100700.0,36.103,36.2407,36.0843,36.2344,100700.0
2008-11-04 11:50:00,57.91,58.07,57.91,58.01,80400.0,36.2282,36.3283,36.2282,36.2907,80400.0
2008-11-04 11:55:00,58.01,58.06,57.83,57.84,68400.0,36.2907,36.322,36.1781,36.1844,68400.0
2008-11-04 12:00:00,57.86,57.92,57.6,57.64,53800.0,36.1969,36.2344,36.0342,36.0592,53800.0
2008-11-04 12:05:00,57.64,57.87,57.63,57.86,43400.0,36.0592,36.2031,36.053,36.1969,43400.0
2008-11-04 12:10:00,57.86,57.99,57.81,57.97,57500.0,36.1969,36.2782,36.1656,36.2657,57500.0
2008-11-04 12:15:00,57.95,58.02,57.75,57.76,64900.0,36.2532,36.297,36.1281,36.1343,64900.0
2008-11-04 12:20:00,57.75,57.93,57.75,57.9,35700.0,36.1281,36.2407,36.1281,36.2219,35700.0
2008-11-04 12:25:00,57.92,57.99,57.72,57.73,57600.0,36.2344,36.2782,36.1093,36.1155,57600.0
2008-11-04 12:30:00,57.73,57.76,57.65,57.69,39400.0,36.1155,36.1343,36.0655,36.0905,39400.0
2008-11-04 12:35:00,57.7,57.83,57.69,57.81,52800.0,36.0968,36.1781,36.0905,36.1656,52800.0
2008-11-04 12:40:00,57.79,57.79,57.61,57.71,38100.0,36.1531,36.1531,36.0405,36.103,38100.0
2008-11-04 12:45:00,57.69,57.74,57.65,57.69,39100.0,36.0905,36.1218,36.0655,36.0905,39100.0
2008-11-04 12:50:00,57.7,57.71,57.64,57.68,46000.0,36.0968,36.103,36.0592,36.0843,46000.0
2008-11-04 12:55:00,57.66,57.69,57.56,57.67,70100.0,36.0718,36.0905,36.0092,36.078,70100.0
2008-11-04 13:00:00,57.67,57.78,57.62,57.78,54100.0,36.078,36.1468,36.0467,36.1468,54100.0
2008-11-04 13:05:00,57.79,57.8,57.7,57.72,37300.0,36.1531,36.1593,36.0968,36.1093,37300.0
2008-11-04 13:10:00,57.71,57.73,57.52,57.67,66400.0,36.103,36.1155,35.9842,36.078,66400.0
2008-11-04 13:15:00,57.65,57.78,57.6,57.65,85900.0,36.0655,36.1468,36.0342,36.0655,85900.0
2008-11-04 13:20:00,57.65,57.7,57.58,57.69,49200.0,36.0655,36.0968,36.0217,36.0905,49200.0
2008-11-04 13:25:00,57.68,57.72,57.61,57.68,55200.0,36.0843,36.1093,36.0405,36.0843,55200.0
2008-11-04 13:30:00,57.66,57.69,57.53,57.53,80000.0,36.0718,36.0905,35.9904,35.9904,80000.0
2008-11-04 13:35:00,57.53,57.68,57.51,57.68,79000.0,35.9904,36.0843,35.9779,36.0843,79000.0
2008-11-04 13:40:00,57.67,57.72,57.58,57.58,58000.0,36.078,36.1093,36.0217,36.0217,58000.0
2008-11-04 13:45:00,57.56,57.68,57.55,57.55,68700.0,36.0092,36.0843,36.0029,36.0029,68700.0
2008-11-04 13:50:00,57.55,57.57,57.42,57.43,90700.0,36.0029,36.0155,35.9216,35.9279,90700.0
2008-11-04 13:55:00,57.42,57.5,57.4,57.4,59300.0,35.9216,35.9717,35.9091,35.9091,59300.0
2008-11-04 14:00:00,57.42,57.44,57.24,57.29,118800.0,35.9216,35.9341,35.809,35.8403,118800.0
2008-11-04 14:05:00,57.27,57.28,57.0,57.06,156200.0,35.8278,35.834,35.6589,35.6964,156200.0
2008-11-04 14:10:00,57.05,57.1,56.91,56.97,197400.0,35.6901,35.7214,35.6026,35.6401,197400.0
2008-11-04 14:15:00,56.96,56.99,56.81,56.87,170300.0,35.6338,35.6526,35.54,35.5775,170300.0
2008-11-04 14:20:00,56.89,56.9,56.79,56.8,134100.0,35.5901,35.5963,35.5275,35.5337,134100.0
2008-11-04 14:25:00,56.8,56.84,56.75,56.81,126600.0,35.5337,35.5588,35.5025,35.54,126600.0
2008-11-04 14:30:00,56.82,56.92,56.7,56.71,120400.0,35.5463,35.6088,35.4712,35.4774,120400.0
2008-11-04 14:35:00,56.73,56.87,56.69,56.75,150200.0,35.49,35.5775,35.4649,35.5025,150200.0
2008-11-04 14:40:00,56.76,56.89,56.76,56.89,117200.0,35.5087,35.5901,35.5087,35.5901,117200.0
2008-11-04 14:45:00,56.9,56.91,56.68,56.68,124900.0,35.5963,35.6026,35.4587,35.4587,124900.0
2008-11-04 14:50:00,56.67,56.72,56.5,56.51,159900.0,35.4524,35.4837,35.3461,35.3523,159900.0
2008-11-04 14:55:00,56.51,56.78,56.49,56.75,112200.0,35.3523,35.5212,35.3398,35.5025,112200.0
2008-11-04 15:00:00,56.72,56.73,56.48,56.5,156100.0,35.4837,35.49,35.3336,35.3461,156100.0
2008-11-04 15:05:00,56.5,56.58,56.43,56.46,165100.0,35.3461,35.3961,35.3023,35.321,165100.0
2008-11-04 15:10:00,56.45,56.53,56.39,56.49,225500.0,35.3148,35.3648,35.2773,35.3398,225500.0
2008-11-04 15:15:00,56.49,56.61,56.44,56.52,158400.0,35.3398,35.4149,35.3085,35.3586,158400.0
2008-11-04 15:20:00,56.52,56.7,56.44,56.7,109400.0,35.3586,35.4712,35.3085,35.4712,109400.0
2008-11-04 15:25:00,56.7,56.86,56.7,56.82,147400.0,35.4712,35.5713,35.4712,35.5463,147400.0
2008-11-04 15:30:00,56.83,57.28,56.81,57.22,173800.0,35.5525,35.834,35.54,35.7965,173800.0
2008-11-04 15:35:00,57.23,57.3,57.18,57.28,183200.0,35.8028,35.8465,35.7715,35.834,183200.0
2008-11-04 15:40:00,57.29,57.64,57.29,57.49,369600.0,35.8403,36.0592,35.8403,35.9654,369600.0
2008-11-04 15:45:00,57.49,57.95,57.47,57.65,262300.0,35.9654,36.2532,35.9529,36.0655,262300.0
2008-11-04 15:50:00,57.65,57.78,57.38,57.58,274200.0,36.0655,36.1468,35.8966,36.0217,274200.0
2008-11-04 15:55:00,57.57,58.24,57.51,57.78,401000.0,36.0155,36.4346,35.9779,36.1468,401000.0
2008-11-05 09:30:00,57.52,57.52,57.1,57.37,165600.0,35.9842,35.9842,35.7214,35.8903,165600.0
2008-11-05 09:35:00,57.37,57.55,57.19,57.53,114700.0,35.8903,36.0029,35.7777,35.9904,114700.0
2008-11-05 09:40:00,57.54,57.63,57.24,57.32,131100.0,35.9967,36.053,35.809,35.8591,131100.0
2008-11-05 09:45:00,57.34,57.35,57.04,57.3,103300.0,35.8716,35.8778,35.6839,35.8465,103300.0
2008-11-05 09:50:00,57.3,57.38,57.1,57.23,73500.0,35.8465,35.8966,35.7214,35.8028,73500.0
2008-11-05 09:55:00,57.24,57.32,57.15,57.26,56400.0,35.809,35.8591,35.7527,35.8215,56400.0
2008-11-05 10:00:00,57.28,57.58,57.14,57.57,112300.0,35.834,36.0217,35.7464,36.0155,112300.0
2008-11-05 10:05:00,57.56,57.74,57.45,57.72,76900.0,36.0092,36.1218,35.9404,36.1093,76900.0
2008-11-05 10:10:00,57.71,57.79,57.47,57.6,111600.0,36.103,36.1531,35.9529,36.0342,111600.0
2008-11-05 10:15:00,57.6,57.78,57.5,57.77,153800.0,36.0342,36.1468,35.9717,36.1406,153800.0
2008-11-05 10:20:00,57.77,58.01,57.77,57.95,108800.0,36.1406,36.2907,36.1406,36.2532,108800.0
2008-11-05 10:25:00,57.95,58.01,57.79,57.99,90800.0,36.2532,36.2907,36.1531,36.2782,90800.0
2008-11-05 10:30:00,58.0,58.06,57.9,57.97,139600.0,36.2845,36.322,36.2219,36.2657,139600.0
2008-11-05 10:35:00,57.94,57.97,57.78,57.83,151800.0,36.2469,36.2657,36.1468,36.1781,151800.0
2008-11-05 10:40:00,57.8,57.98,57.73,57.84,75300.0,36.1593,36.2719,36.1155,36.1844,75300.0
2008-11-05 10:45:00,57.84,58.0,57.69,58.0,70500.0,36.1844,36.2845,36.0905,36.2845,70500.0
2008-11-05 10:50:00,58.0,58.0,57.46,57.61,79400.0,36.2845,36.2845,35.9466,36.0405,79400.0
2008-11-05 10:55:00,57.61,57.69,57.35,57.38,61000.0,36.0405,36.0905,35.8778,35.8966,61000.0
2008-11-05 11:00:00,57.38,57.52,57.37,57.47,53400.0,35.8966,35.9842,35.8903,35.9529,53400.0
2008-11-05 11:05:00,57.46,57.67,57.43,57.66,85000.0,35.9466,36.078,35.9279,36.0718,85000.0
2008-11-05 11:10:00,57.65,57.7,57.54,57.56,74100.0,36.0655,36.0968,35.9967,36.0092,74100.0
2008-11-05 11:15:00,57.56,57.59,57.47,57.48,68000.0,36.0092,36.028,35.9529,35.9592,68000.0
2008-11-05 11:20:00,57.46,57.53,57.36,57.5,56100.0,35.9466,35.9904,35.8841,35.9717,56100.0
2008-11-05 11:25:00,57.5,57.54,57.41,57.47,42600.0,35.9717,35.9967,35.9154,35.9529,42600.0
2008-11-05 11:30:00,57.45,57.54,57.35,57.5,42100.0,35.9404,35.9967,35.8778,35.9717,42100.0
2008-11-05 11:35:00,57.5,57.5,57.35,57.37,57600.0,35.9717,35.9717,35.8778,35.8903,57600.0
2008-11-05 11:40:00,57.37,57.48,57.35,57.42,85000.0,35.8903,35.9592,35.8778,35.9216,85000.0
2008-11-05 11:45:00,57.42,57.46,57.25,57.38,87900.0,35.9216,35.9466,35.8153,35.8966,87900.0
2008-11-05 11:50:00,57.38,57.56,57.27,57.55,78600.0,35.8966,36.0092,35.8278,36.0029,78600.0
2008-11-05 11:55:00,57.54,57.65,57.53,57.6,64300.0,35.9967,36.0655,35.9904,36.0342,64300.0
2008-11-05 12:00:00,57.59,57.6,57.44,57.48,68500.0,36.028,36.0342,35.9341,35.9592,68500.0
2008-11-05 12:05:00,57.48,57.57,57.38,57.47,59600.0,35.9592,36.0155,35.8966,35.9529,59600.0
2008-11-05 12:10:00,57.46,57.46,57.16,57.18,44300.0,35.9466,35.9466,35.759,35.7715,44300.0
2008-11-05 12:15:00,57.17,57.21,57.03,57.07,74400.0,35.7652,35.7902,35.6776,35.7027,74400.0
2008-11-05 12:20:00,57.04,57.17,57.02,57.12,63200.0,35.6839,35.7652,35.6714,35.7339,63200.0
2008-11-05 12:25:00,57.12,57.21,57.04,57.09,67800.0,35.7339,35.7902,35.6839,35.7152,67800.0
2008-11-05 12:30:00,57.08,57.13,57.04,57.09,34300.0,35.7089,35.7402,35.6839,35.7152,34300.0
2008-11-05 12:35:00,57.1,57.11,56.9,56.91,75900.0,35.7214,35.7277,35.5963,35.6026,75900.0
2008-11-05 12:40:00,56.9,57.1,56.67,56.96,78800.0,35.5963,35.7214,35.4524,35.6338,78800.0
2008-11-05 12:45:00,56.95,57.0,56.78,56.78,49300.0,35.6276,35.6589,35.5212,35.5212,49300.0
2008-11-05 12:50:00,56.77,56.91,56.65,56.9,62500.0,35.515,35.6026,35.4399,35.5963,62500.0
2008-11-05 12:55:00,56.89,57.0,56.79,56.8,46600.0,35.5901,35.6589,35.5275,35.5337,46600.0
2008-11-05 13:00:00,56.8,56.81,56.65,56.74,62500.0,35.5337,35.54,35.4399,35.4962,62500.0
2008-11-05 13:05:00,56.7,56.99,56.6,56.94,62200.0,35.4712,35.6526,35.4086,35.6213,62200.0
2008-11-05 13:10:00,56.95,57.08,56.89,56.92,43100.0,35.6276,35.7089,35.5901,35.6088,43100.0
2008-11-05 13:15:00,56.93,57.05,56.91,56.97,30200.0,35.6151,35.6901,35.6026,35.6401,30200.0
2008-11-05 13:20:00,56.94,56.94,56.69,56.82,36600.0,35.6213,35.6213,35.4649,35.5463,36600.0
2008-11-05 13:25:00,56.8,56.98,56.7,56.87,63900.0,35.5337,35.6464,35.4712,35.5775,63900.0
2008-11-05 13:30:00,56.87,56.9,56.63,56.67,58500.0,35.5775,35.5963,35.4274,35.4524,58500.0
2008-11-05 13:35:00,56.69,56.77,56.6,56.72,57000.0,35.4649,35.515,35.4086,35.4837,57000.0
2008-11-05 13:40:00,56.69,56.96,56.6,56.94,69800.0,35.4649,35.6338,35.4086,35.6213,69800.0
2008-11-05 13:45:00,56.96,56.99,56.73,56.95,48300.0,35.6338,35.6526,35.49,35.6276,48300.0
2008-11-05 13:50:00,56.94,57.03,56.82,56.82,41700.0,35.6213,35.6776,35.5463,35.5463,41700.0
2008-11-05 13:55:00,56.83,56.83,56.63,56.78,62400.0,35.5525,35.5525,35.4274,35.5212,62400.0
2008-11-05 14:00:00,56.76,56.93,56.63,56.65,71500.0,35.5087,35.6151,35.4274,35.4399,71500.0
2008-11-05 14:05:00,56.65,56.66,56.53,56.55,76500.0,35.4399,35.4462,35.3648,35.3773,76500.0
2008-11-05 14:10:00,56.54,56.76,56.53,56.63,92000.0,35.3711,35.5087,35.3648,35.4274,92000.0
2008-11-05 14:15:00,56.62,56.78,56.61,56.65,59800.0,35.4211,35.5212,35.4149,35.4399,59800.0
2008-11-05 14:20:00,56.64,56.67,56.5,56.52,48800.0,35.4337,35.4524,35.3461,35.3586,48800.0
2008-11-05 14:25:00,56.51,56.68,56.44,56.66,43900.0,35.3523,35.4587,35.3085,35.4462,43900.0
2008-11-05 14:30:00,56.65,57.12,56.61,57.01,126100.0,35.4399,35.7339,35.4149,35.6651,126100.0
2008-11-05 14:35:00,56.97,57.01,56.79,56.89,66300.0,35.6401,35.6651,35.5275,35.5901,66300.0
2008-11-05 14:40:00,56.88,57.0,56.81,56.9,45400.0,35.5838,35.6589,35.54,35.5963,45400.0
2008-11-05 14:45:00,56.9,56.95,56.76,56.81,67600.0,35.5963,35.6276,35.5087,35.54,67600.0
2008-11-05 14:50:00,56.79,56.98,56.66,56.97,84600.0,35.5275,35.6464,35.4462,35.6401,84600.0
2008-11-05 14:55:00,56.98,57.11,56.85,56.9,53500.0,35.6464,35.7277,35.565,35.5963,53500.0
2008-11-05 15:00:00,56.91,57.01,56.79,56.89,83800.0,35.6026,35.6651,35.5275,35.5901,83800.0
2008-11-05 15:05:00,56.9,57.16,56.78,56.78,116700.0,35.5963,35.759,35.5212,35.5212,116700.0
2008-11-05 15:10:00,56.77,56.86,56.62,56.67,116300.0,35.515,35.5713,35.4211,35.4524,116300.0
2008-11-05 15:15:00,56.67,56.7,56.5,56.65,102200.0,35.4524,35.4712,35.3461,35.4399,102200.0
2008-11-05 15:20:00,56.65,56.76,56.35,56.46,165800.0,35.4399,35.5087,35.2522,35.321,165800.0
2008-11-05 15:25:00,56.46,56.61,56.41,56.53,109100.0,35.321,35.4149,35.2898,35.3648,109100.0
2008-11-05 15:30:00,56.53,56.56,56.13,56.3,176200.0,35.3648,35.3836,35.1146,35.2209,176200.0
2008-11-05 15:35:00,56.31,56.36,55.97,55.99,151300.0,35.2272,35.2585,35.0145,35.027,151300.0
2008-11-05 15:40:00,55.97,56.1,55.75,55.91,324100.0,35.0145,35.0958,34.8769,34.977,324100.0
2008-11-05 15:45:00,55.9,56.74,55.88,56.68,355200.0,34.9707,35.4962,34.9582,35.4587,355200.0
2008-11-05 15:50:00,56.68,56.69,55.9,55.94,385300.0,35.4587,35.4649,34.9707,34.9957,385300.0
2008-11-05 15:55:00,55.92,56.09,55.75,55.94,573400.0,34.9832,35.0896,34.8769,34.9957,573400.0
2008-11-06 09:30:00,55.5,55.74,55.28,55.56,241600.0,34.7205,34.8706,34.5828,34.758,241600.0
2008-11-06 09:35:00,55.58,56.85,55.57,56.27,223500.0,34.7705,35.565,34.7643,35.2022,223500.0
2008-11-06 09:40:00,56.28,56.47,56.0,56.28,129300.0,35.2084,35.3273,35.0333,35.2084,129300.0
2008-11-06 09:45:00,56.29,56.51,56.03,56.05,149100.0,35.2147,35.3523,35.052,35.0646,149100.0
2008-11-06 09:50:00,56.05,56.08,55.44,55.79,177800.0,35.0646,35.0833,34.6829,34.9019,177800.0
2008-11-06 09:55:00,55.78,56.18,55.73,55.92,103200.0,34.8956,35.1459,34.8644,34.9832,103200.0
2008-11-06 10:00:00,55.91,55.95,55.3,55.77,101200.0,34.977,35.002,34.5954,34.8894,101200.0
2008-11-06 10:05:00,55.79,55.8,55.6,55.67,105900.0,34.9019,34.9082,34.783,34.8268,105900.0
2008-11-06 10:10:00,55.69,55.78,55.5,55.56,89900.0,34.8393,34.8956,34.7205,34.758,89900.0
2008-11-06 10:15:00,55.53,55.79,55.52,55.64,66700.0,34.7392,34.9019,34.733,34.8081,66700.0
2008-11-06 10:20:00,55.62,55.7,55.5,55.56,68500.0,34.7955,34.8456,34.7205,34.758,68500.0
2008-11-06 10:25:00,55.58,55.6,55.2,55.3,97500.0,34.7705,34.783,34.5328,34.5954,97500.0
2008-11-06 10:30:00,55.28,55.37,55.12,55.3,84500.0,34.5828,34.6391,34.4827,34.5954,84500.0
2008-11-06 10:35:00,55.28,55.39,55.04,55.39,146600.0,34.5828,34.6517,34.4327,34.6517,146600.0
2008-11-06 10:40:00,55.39,55.43,54.96,55.21,207300.0,34.6517,34.6767,34.3827,34.5391,207300.0
2008-11-06 10:45:00,55.17,55.42,55.14,55.36,93500.0,34.514,34.6704,34.4953,34.6329,93500.0
2008-11-06 10:50:00,55.36,55.4,55.21,55.25,113600.0,34.6329,34.6579,34.5391,34.5641,113600.0
2008-11-06 10:55:00,55.25,55.41,55.18,55.39,88500.0,34.5641,34.6642,34.5203,34.6517,88500.0
2008-11-06 11:00:00,55.39,55.41,55.27,55.35,65000.0,34.6517,34.6642,34.5766,34.6266,65000.0
2008-11-06 11:05:00,55.34,55.41,55.13,55.14,100500.0,34.6204,34.6642,34.489,34.4953,100500.0
2008-11-06 11:10:00,55.14,55.23,55.0,55.2,74400.0,34.4953,34.5516,34.4077,34.5328,74400.0
2008-11-06 11:15:00,55.18,55.21,55.0,55.13,68700.0,34.5203,34.5391,34.4077,34.489,68700.0
2008-11-06 11:20:00,55.12,55.19,54.82,54.9,216800.0,34.4827,34.5265,34.2951,34.3451,216800.0
2008-11-06 11:25:00,54.9,55.15,54.86,55.07,142400.0,34.3451,34.5015,34.3201,34.4515,142400.0
2008-11-06 11:30:00,55.09,55.23,54.94,54.96,56200.0,34.464,34.5516,34.3701,34.3827,56200.0
2008-11-06 11:35:00,54.95,55.09,54.69,54.81,122400.0,34.3764,34.464,34.2137,34.2888,122400.0
2008-11-06 11:40:00,54.79,54.89,54.66,54.82,92900.0,34.2763,34.3389,34.195,34.2951,92900.0
2008-11-06 11:45:00,54.82,54.91,54.73,54.73,43000.0,34.2951,34.3514,34.2388,34.2388,43000.0
2008-11-06 11:50:00,54.73,54.81,54.5,54.52,68900.0,34.2388,34.2888,34.0949,34.1074,68900.0
2008-11-06 11:55:00,54.52,54.66,54.51,54.53,60100.0,34.1074,34.195,34.1011,34.1136,60100.0
2008-11-06 12:00:00,54.52,54.54,54.18,54.28,149300.0,34.1074,34.1199,33.8947,33.9572,149300.0
2008-11-06 12:05:00,54.26,54.47,54.13,54.27,133600.0,33.9447,34.0761,33.8634,33.951,133600.0
2008-11-06 12:10:00,54.27,54.47,54.25,54.36,107300.0,33.951,34.0761,33.9385,34.0073,107300.0
2008-11-06 12:15:00,54.34,54.36,54.26,54.34,121000.0,33.9948,34.0073,33.9447,33.9948,121000.0
2008-11-06 12:20:00,54.34,54.53,54.19,54.46,130100.0,33.9948,34.1136,33.9009,34.0699,130100.0
2008-11-06 12:25:00,54.43,54.5,54.31,54.33,70800.0,34.0511,34.0949,33.976,33.9885,70800.0
2008-11-06 12:30:00,54.33,54.45,54.16,54.43,61200.0,33.9885,34.0636,33.8822,34.0511,61200.0
2008-11-06 12:35:00,54.42,54.51,54.23,54.31,62100.0,34.0448,34.1011,33.926,33.976,62100.0
2008-11-06 12:40:00,54.3,54.5,54.21,54.38,120600.0,33.9698,34.0949,33.9135,34.0198,120600.0
2008-11-06 12:45:00,54.37,54.64,54.31,54.63,77400.0,34.0136,34.1825,33.976,34.1762,77400.0
2008-11-06 12:50:00,54.62,54.73,54.43,54.43,83300.0,34.17,34.2388,34.0511,34.0511,83300.0
2008-11-06 12:55:00,54.41,54.66,54.3,54.61,93300.0,34.0386,34.195,33.9698,34.1637,93300.0
2008-11-06 13:00:00,54.64,54.64,54.18,54.2,71000.0,34.1825,34.1825,33.8947,33.9072,71000.0
2008-11-06 13:05:00,54.2,54.25,54.01,54.16,101100.0,33.9072,33.9385,33.7883,33.8822,101100.0
2008-11-06 13:10:00,54.15,54.17,54.0,54.03,109400.0,33.8759,33.8884,33.7821,33.8009,109400.0
2008-11-06 13:15:00,54.03,54.06,53.71,53.84,157800.0,33.8009,33.8196,33.6007,33.682,157800.0
2008-11-06 13:20:00,53.84,53.97,53.77,53.9,123200.0,33.682,33.7633,33.6382,33.7195,123200.0
2008-11-06 13:25:00,53.89,53.95,53.7,53.86,92800.0,33.7133,33.7508,33.5944,33.6945,92800.0
2008-11-06 13:30:00,53.85,53.9,53.69,53.83,83200.0,33.6882,33.7195,33.5881,33.6757,83200.0
2008-11-06 13:35:00,53.81,53.87,53.5,53.61,105900.0,33.6632,33.7008,33.4693,33.5381,105900.0
2008-11-06 13:40:00,53.64,53.65,53.44,53.54,120400.0,33.5569,33.5631,33.4318,33.4943,120400.0
2008-11-06 13:45:00,53.54,53.88,53.53,53.85,104800.0,33.4943,33.707,33.4881,33.6882,104800.0
2008-11-06 13:50:00,53.85,54.13,53.81,54.13,134000.0,33.6882,33.8634,33.6632,33.8634,134000.0
2008-11-06 13:55:00,54.11,54.2,54.04,54.2,86900.0,33.8509,33.9072,33.8071,33.9072,86900.0
2008-11-06 14:00:00,54.19,54.51,54.06,54.14,163400.0,33.9009,34.1011,33.8196,33.8697,163400.0
2008-11-06 14:05:00,54.14,54.43,54.06,54.09,125000.0,33.8697,34.0511,33.8196,33.8384,125000.0
2008-11-06 14:10:00,54.1,54.27,53.89,53.97,112400.0,33.8446,33.951,33.7133,33.7633,112400.0
2008-11-06 14:15:00,53.96,54.1,53.84,54.04,72600.0,33.7571,33.8446,33.682,33.8071,72600.0
2008-11-06 14:20:00,54.03,54.12,53.89,54.11,81200.0,33.8009,33.8572,33.7133,33.8509,81200.0
2008-11-06 14:25:00,54.1,54.13,53.78,53.91,114500.0,33.8446,33.8634,33.6445,33.7258,114500.0
2008-11-06 14:30:00,53.91,54.24,53.9,54.19,100500.0,33.7258,33.9322,33.7195,33.9009,100500.0
2008-11-06 14:35:00,54.2,54.66,54.04,54.63,135700.0,33.9072,34.195,33.8071,34.1762,135700.0
2008-11-06 14:40:00,54.62,54.72,54.29,54.72,112400.0,34.17,34.2325,33.9635,34.2325,112400.0
2008-11-06 14:45:00,54.71,54.73,54.31,54.43,102400.0,34.2263,34.2388,33.976,34.0511,102400.0
2008-11-06 14:50:00,54.43,54.71,54.3,54.3,116700.0,34.0511,34.2263,33.9698,33.9698,116700.0
2008-11-06 14:55:00,54.32,54.37,54.12,54.25,111200.0,33.9823,34.0136,33.8572,33.9385,111200.0
2008-11-06 15:00:00,54.24,54.46,54.19,54.29,168900.0,33.9322,34.0699,33.9009,33.9635,168900.0
2008-11-06 15:05:00,54.3,54.39,54.0,54.09,150000.0,33.9698,34.0261,33.7821,33.8384,150000.0
2008-11-06 15:10:00,54.09,54.31,54.0,54.13,98400.0,33.8384,33.976,33.7821,33.8634,98400.0
2008-11-06 15:15:00,54.11,54.43,54.11,54.37,95700.0,33.8509,34.0511,33.8509,34.0136,95700.0
2008-11-06 15:20:00,54.37,54.46,54.13,54.26,127600.0,34.0136,34.0699,33.8634,33.9447,127600.0
2008-11-06 15:25:00,54.23,54.25,54.0,54.1,141400.0,33.926,33.9385,33.7821,33.8446,141400.0
2008-11-06 15:30:00,54.1,54.33,54.0,54.18,192700.0,33.8446,33.9885,33.7821,33.8947,192700.0
2008-11-06 15:35:00,54.18,54.34,53.76,53.79,277400.0,33.8947,33.9948,33.6319,33.6507,277400.0
2008-11-06 15:40:00,53.79,54.15,53.62,53.91,353800.0,33.6507,33.8759,33.5444,33.7258,353800.0
2008-11-06 15:45:00,53.93,54.3,53.84,53.86,247500.0,33.7383,33.9698,33.682,33.6945,247500.0
2008-11-06 15:50:00,53.87,54.14,53.83,53.86,301600.0,33.7008,33.8697,33.6757,33.6945,301600.0
2008-11-06 15:55:00,53.85,54.35,53.85,54.23,500000.0,33.6882,34.001,33.6882,33.926,500000.0
2008-11-07 09:30:00,54.33,55.03,53.82,54.96,231300.0,33.9885,34.4264,33.6695,34.3827,231300.0
2008-11-07 09:35:00,54.96,55.18,54.47,55.18,261500.0,34.3827,34.5203,34.0761,34.5203,261500.0
2008-11-07 09:40:00,55.16,55.31,54.9,55.15,191800.0,34.5078,34.6016,34.3451,34.5015,191800.0
2008-11-07 09:45:00,55.16,55.35,54.9,55.05,124200.0,34.5078,34.6266,34.3451,34.439,124200.0
2008-11-07 09:50:00,55.01,55.01,54.71,54.77,106100.0,34.4139,34.4139,34.2263,34.2638,106100.0
2008-11-07 09:55:00,54.77,54.91,54.65,54.68,189600.0,34.2638,34.3514,34.1887,34.2075,189600.0
2008-11-07 10:00:00,54.68,55.22,54.56,55.1,174200.0,34.2075,34.5453,34.1324,34.4702,174200.0
2008-11-07 10:05:00,55.1,55.18,54.98,55.04,111200.0,34.4702,34.5203,34.3952,34.4327,111200.0
2008-11-07 10:10:00,55.06,55.3,54.84,55.3,149700.0,34.4452,34.5954,34.3076,34.5954,149700.0
2008-11-07 10:15:00,55.29,55.59,55.23,55.29,222000.0,34.5891,34.7768,34.5516,34.5891,222000.0
2008-11-07 10:20:00,55.29,55.43,55.27,55.4,134100.0,34.5891,34.6767,34.5766,34.6579,134100.0
2008-11-07 10:25:00,55.4,55.46,55.36,55.37,76600.0,34.6579,34.6955,34.6329,34.6391,76600.0
2008-11-07 10:30:00,55.38,55.5,55.38,55.43,112700.0,34.6454,34.7205,34.6454,34.6767,112700.0
2008-11-07 10:35:00,55.44,55.5,55.39,55.5,157500.0,34.6829,34.7205,34.6517,34.7205,157500.0
2008-11-07 10:40:00,55.49,55.5,55.41,55.45,92200.0,34.7142,34.7205,34.6642,34.6892,92200.0
2008-11-07 10:45:00,55.44,55.6,55.44,55.54,121300.0,34.6829,34.783,34.6829,34.7455,121300.0
2008-11-07 10:50:00,55.55,55.61,55.53,55.59,83200.0,34.7518,34.7893,34.7392,34.7768,83200.0
2008-11-07 10:55:00,55.59,55.63,55.44,55.52,58300.0,34.7768,34.8018,34.6829,34.733,58300.0
2008-11-07 11:00:00,55.54,55.57,55.34,55.38,80700.0,34.7455,34.7643,34.6204,34.6454,80700.0
2008-11-07 11:05:00,55.36,55.41,55.2,55.25,129900.0,34.6329,34.6642,34.5328,34.5641,129900.0
2008-11-07 11:10:00,55.25,55.32,55.13,55.16,101400.0,34.5641,34.6079,34.489,34.5078,101400.0
2008-11-07 11:15:00,55.17,55.24,55.06,55.19,99500.0,34.514,34.5578,34.4452,34.5265,99500.0
2008-11-07 11:20:00,55.19,55.21,54.82,55.03,90600.0,34.5265,34.5391,34.2951,34.4264,90600.0
2008-11-07 11:25:00,55.05,55.07,54.68,54.73,93400.0,34.439,34.4515,34.2075,34.2388,93400.0
2008-11-07 11:30:00,54.72,54.8,54.63,54.8,137600.0,34.2325,34.2826,34.1762,34.2826,137600.0
2008-11-07 11:35:00,54.81,55.1,54.77,55.0,61200.0,34.2888,34.4702,34.2638,34.4077,61200.0
2008-11-07 11:40:00,55.0,55.22,54.94,55.19,36200.0,34.4077,34.5453,34.3701,34.5265,36200.0
2008-11-07 11:45:00,55.22,55.33,55.11,55.25,66600.0,34.5453,34.6141,34.4765,34.5641,66600.0
2008-11-07 11:50:00,55.24,55.32,55.12,55.26,53100.0,34.5578,34.6079,34.4827,34.5703,53100.0
2008-11-07 11:55:00,55.25,55.36,55.24,55.35,60300.0,34.5641,34.6329,34.5578,34.6266,60300.0
2008-11-07 12:00:00,55.33,55.48,55.23,55.46,78100.0,34.6141,34.708,34.5516,34.6955,78100.0
2008-11-07 12:05:00,55.46,55.54,55.45,55.48,52800.0,34.6955,34.7455,34.6892,34.708,52800.0
2008-11-07 12:10:00,55.48,55.51,55.26,55.27,37600.0,34.708,34.7267,34.5703,34.5766,37600.0
2008-11-07 12:15:00,55.27,55.3,55.17,55.3,40800.0,34.5766,34.5954,34.514,34.5954,40800.0
2008-11-07 12:20:00,55.3,55.38,55.25,55.27,32500.0,34.5954,34.6454,34.5641,34.5766,32500.0
2008-11-07 12:25:00,55.28,55.31,55.22,55.23,54300.0,34.5828,34.6016,34.5453,34.5516,54300.0
2008-11-07 12:30:00,55.22,55.25,55.0,55.03,41600.0,34.5453,34.5641,34.4077,34.4264,41600.0
2008-11-07 12:35:00,55.03,55.17,54.96,55.15,36300.0,34.4264,34.514,34.3827,34.5015,36300.0
2008-11-07 12:40:00,55.15,55.34,55.15,55.25,46600.0,34.5015,34.6204,34.5015,34.5641,46600.0
2008-11-07 12:45:00,55.26,55.39,55.21,55.25,48100.0,34.5703,34.6517,34.5391,34.5641,48100.0
2008-11-07 12:50:00,55.26,55.33,55.23,55.27,43600.0,34.5703,34.6141,34.5516,34.5766,43600.0
2008-11-07 12:55:00,55.29,55.49,55.27,55.4,40900.0,34.5891,34.7142,34.5766,34.6579,40900.0
2008-11-07 13:00:00,55.41,55.57,55.4,55.5,63800.0,34.6642,34.7643,34.6579,34.7205,63800.0
2008-11-07 13:05:00,55.5,55.58,55.26,55.3,47500.0,34.7205,34.7705,34.5703,34.5954,47500.0
2008-11-07 13:10:00,55.27,55.34,55.21,55.3,59700.0,34.5766,34.6204,34.5391,34.5954,59700.0
2008-11-07 13:15:00,55.34,55.39,55.26,55.33,65800.0,34.6204,34.6517,34.5703,34.6141,65800.0
2008-11-07 13:20:00,55.33,55.34,55.18,55.19,41700.0,34.6141,34.6204,34.5203,34.5265,41700.0
2008-11-07 13:25:00,55.2,55.43,55.13,55.39,86100.0,34.5328,34.6767,34.489,34.6517,86100.0
2008-11-07 13:30:00,55.38,55.4,55.18,55.18,42400.0,34.6454,34.6579,34.5203,34.5203,42400.0
2008-11-07 13:35:00,55.21,55.25,55.02,55.14,46800.0,34.5391,34.5641,34.4202,34.4953,46800.0
2008-11-07 13:40:00,55.17,55.17,55.05,55.08,50900.0,34.514,34.514,34.439,34.4577,50900.0
2008-11-07 13:45:00,55.08,55.27,55.04,55.25,43000.0,34.4577,34.5766,34.4327,34.5641,43000.0
2008-11-07 13:50:00,55.26,55.41,55.25,55.33,63600.0,34.5703,34.6642,34.5641,34.6141,63600.0
2008-11-07 13:55:00,55.33,55.46,55.2,55.4,85200.0,34.6141,34.6955,34.5328,34.6579,85200.0
2008-11-07 14:00:00,55.4,55.52,55.3,55.48,91000.0,34.6579,34.733,34.5954,34.708,91000.0
2008-11-07 14:05:00,55.48,55.49,55.34,55.42,42300.0,34.708,34.7142,34.6204,34.6704,42300.0
2008-11-07 14:10:00,55.43,55.54,55.41,55.49,58600.0,34.6767,34.7455,34.6642,34.7142,58600.0
2008-11-07 14:15:00,55.51,55.53,55.49,55.49,59700.0,34.7267,34.7392,34.7142,34.7142,59700.0
2008-11-07 14:20:00,55.49,55.51,55.26,55.26,86900.0,34.7142,34.7267,34.5703,34.5703,86900.0
2008-11-07 14:25:00,55.28,55.46,55.27,55.39,47100.0,34.5828,34.6955,34.5766,34.6517,47100.0
2008-11-07 14:30:00,55.4,55.57,55.4,55.5,78200.0,34.6579,34.7643,34.6579,34.7205,78200.0
2008-11-07 14:35:00,55.5,55.8,55.49,55.7,171800.0,34.7205,34.9082,34.7142,34.8456,171800.0
2008-11-07 14:40:00,55.68,55.85,55.57,55.61,138200.0,34.8331,34.9394,34.7643,34.7893,138200.0
2008-11-07 14:45:00,55.6,55.81,55.6,55.64,120000.0,34.783,34.9144,34.783,34.8081,120000.0
2008-11-07 14:50:00,55.64,55.79,55.34,55.4,112200.0,34.8081,34.9019,34.6204,34.6579,112200.0
2008-11-07 14:55:00,55.39,55.42,54.94,54.99,210700.0,34.6517,34.6704,34.3701,34.4014,210700.0
2008-11-07 15:00:00,55.0,55.26,54.92,54.97,103500.0,34.4077,34.5703,34.3576,34.3889,103500.0
2008-11-07 15:05:00,54.98,55.24,54.71,55.21,120100.0,34.3952,34.5578,34.2263,34.5391,120100.0
2008-11-07 15:10:00,55.22,55.43,55.15,55.2,82400.0,34.5453,34.6767,34.5015,34.5328,82400.0
2008-11-07 15:15:00,55.2,55.4,55.0,55.01,80500.0,34.5328,34.6579,34.4077,34.4139,80500.0
2008-11-07 15:20:00,55.01,55.11,54.63,54.81,116100.0,34.4139,34.4765,34.1762,34.2888,116100.0
2008-11-07 15:25:00,54.81,55.08,54.78,54.97,91700.0,34.2888,34.4577,34.27,34.3889,91700.0
2008-11-07 15:30:00,54.98,55.26,54.9,55.17,120000.0,34.3952,34.5703,34.3451,34.514,120000.0
2008-11-07 15:35:00,55.18,55.31,55.05,55.09,87400.0,34.5203,34.6016,34.439,34.464,87400.0
2008-11-07 15:40:00,55.09,55.29,55.08,55.26,143400.0,34.464,34.5891,34.4577,34.5703,143400.0
2008-11-07 15:45:00,55.3,55.51,55.23,55.28,141500.0,34.5954,34.7267,34.5516,34.5828,141500.0
2008-11-07 15:50:00,55.26,55.41,55.1,55.4,215700.0,34.5703,34.6642,34.4702,34.6579,215700.0
2008-11-07 15:55:00,55.4,55.55,55.29,55.49,558200.0,34.6579,34.7518,34.5891,34.7142,558200.0
2008-11-10 09:30:00,57.3,58.1,56.86,57.58,601700.0,35.8465,36.347,35.5713,36.0217,601700.0
2008-11-10 09:35:00,57.56,57.59,57.04,57.29,324500.0,36.0092,36.028,35.6839,35.8403,324500.0
2008-11-10 09:40:00,57.31,57.35,57.0,57.2,280600.0,35.8528,35.8778,35.6589,35.784,280600.0
2008-11-10 09:45:00,57.17,57.2,56.71,56.81,231400.0,35.7652,35.784,35.4774,35.54,231400.0
2008-11-10 09:50:00,56.81,57.25,56.67,56.84,196100.0,35.54,35.8153,35.4524,35.5588,196100.0
2008-11-10 09:55:00,56.82,56.99,56.65,56.8,150300.0,35.5463,35.6526,35.4399,35.5337,150300.0
2008-11-10 10:00:00,56.78,56.85,56.5,56.57,163000.0,35.5212,35.565,35.3461,35.3899,163000.0
2008-11-10 10:05:00,56.57,57.0,56.56,56.94,164800.0,35.3899,35.6589,35.3836,35.6213,164800.0
2008-11-10 10:10:00,56.94,57.2,56.9,57.02,165500.0,35.6213,35.784,35.5963,35.6714,165500.0
2008-11-10 10:15:00,57.0,57.04,56.8,56.8,95500.0,35.6589,35.6839,35.5337,35.5337,95500.0
2008-11-10 10:20:00,56.8,57.13,56.71,56.95,104800.0,35.5337,35.7402,35.4774,35.6276,104800.0
2008-11-10 10:25:00,56.96,57.1,56.7,56.77,92400.0,35.6338,35.7214,35.4712,35.515,92400.0
2008-11-10 10:30:00,56.78,56.93,56.6,56.7,114700.0,35.5212,35.6151,35.4086,35.4712,114700.0
2008-11-10 10:35:00,56.67,56.92,56.61,56.92,109100.0,35.4524,35.6088,35.4149,35.6088,109100.0
2008-11-10 10:40:00,56.91,56.94,56.73,56.9,79100.0,35.6026,35.6213,35.49,35.5963,79100.0
2008-11-10 10:45:00,56.9,56.95,56.65,56.67,59400.0,35.5963,35.6276,35.4399,35.4524,59400.0
2008-11-10 10:50:00,56.67,56.85,56.67,56.8,50500.0,35.4524,35.565,35.4524,35.5337,50500.0
2008-11-10 10:55:00,56.77,56.82,56.65,56.8,64500.0,35.515,35.5463,35.4399,35.5337,64500.0
2008-11-10 11:00:00,56.82,56.82,56.51,56.66,99200.0,35.5463,35.5463,35.3523,35.4462,99200.0
2008-11-10 11:05:00,56.65,56.72,56.56,56.69,52000.0,35.4399,35.4837,35.3836,35.4649,52000.0
2008-11-10 11:10:00,56.69,56.76,56.63,56.71,71100.0,35.4649,35.5087,35.4274,35.4774,71100.0
2008-11-10 11:15:00,56.71,56.81,56.69,56.8,54000.0,35.4774,35.54,35.4649,35.5337,54000.0
2008-11-10 11:20:00,56.8,57.04,56.79,57.01,105200.0,35.5337,35.6839,35.5275,35.6651,105200.0
2008-11-10 11:25:00,57.01,57.22,57.0,57.06,89400.0,35.6651,35.7965,35.6589,35.6964,89400.0
2008-11-10 11:30:00,57.07,57.14,56.87,56.9,57100.0,35.7027,35.7464,35.5775,35.5963,57100.0
2008-11-10 11:35:00,56.89,57.17,56.82,57.14,67300.0,35.5901,35.7652,35.5463,35.7464,67300.0
2008-11-10 11:40:00,57.15,57.15,57.02,57.1,46700.0,35.7527,35.7527,35.6714,35.7214,46700.0
2008-11-10 11:45:00,57.09,57.1,56.76,56.79,53300.0,35.7152,35.7214,35.5087,35.5275,53300.0
2008-11-10 11:50:00,56.79,56.92,56.74,56.81,134700.0,35.5275,35.6088,35.4962,35.54,134700.0
2008-11-10 11:55:00,56.81,56.85,56.65,56.75,138700.0,35.54,35.565,35.4399,35.5025,138700.0
2008-11-10 12:00:00,56.76,56.76,56.56,56.6,59200.0,35.5087,35.5087,35.3836,35.4086,59200.0
2008-11-10 12:05:00,56.6,56.64,56.55,56.56,75300.0,35.4086,35.4337,35.3773,35.3836,75300.0
2008-11-10 12:10:00,56.55,56.63,56.55,56.59,44100.0,35.3773,35.4274,35.3773,35.4024,44100.0
2008-11-10 12:15:00,56.59,56.67,56.5,56.51,54100.0,35.4024,35.4524,35.3461,35.3523,54100.0
2008-11-10 12:20:00,56.52,56.54,56.31,56.34,106100.0,35.3586,35.3711,35.2272,35.246,106100.0
2008-11-10 12:25:00,56.31,56.38,56.3,56.34,66300.0,35.2272,35.271,35.2209,35.246,66300.0
2008-11-10 12:30:00,56.34,56.37,56.16,56.36,58300.0,35.246,35.2647,35.1334,35.2585,58300.0
2008-11-10 12:35:00,56.34,56.39,56.08,56.27,84200.0,35.246,35.2773,35.0833,35.2022,84200.0
2008-11-10 12:40:00,56.28,56.28,56.0,56.11,85100.0,35.2084,35.2084,35.0333,35.1021,85100.0
2008-11-10 12:45:00,56.11,56.19,56.06,56.13,63200.0,35.1021,35.1521,35.0708,35.1146,63200.0
2008-11-10 12:50:00,56.14,56.16,55.9,55.9,70700.0,35.1209,35.1334,34.9707,34.9707,70700.0
2008-11-10 12:55:00,55.93,56.4,55.93,56.4,85300.0,34.9895,35.2835,34.9895,35.2835,85300.0
2008-11-10 13:00:00,56.38,56.41,56.16,56.18,71500.0,35.271,35.2898,35.1334,35.1459,71500.0
2008-11-10 13:05:00,56.18,56.47,56.17,56.42,61700.0,35.1459,35.3273,35.1396,35.296,61700.0
2008-11-10 13:10:00,56.42,56.59,56.39,56.52,58500.0,35.296,35.4024,35.2773,35.3586,58500.0
2008-11-10 13:15:00,56.52,56.52,56.4,56.4,35100.0,35.3586,35.3586,35.2835,35.2835,35100.0
2008-11-10 13:20:00,56.42,56.53,56.34,56.36,54300.0,35.296,35.3648,35.246,35.2585,54300.0
2008-11-10 13:25:00,56.36,56.56,56.36,56.49,67000.0,35.2585,35.3836,35.2585,35.3398,67000.0
2008-11-10 13:30:00,56.49,56.62,56.48,56.56,53900.0,35.3398,35.4211,35.3336,35.3836,53900.0
2008-11-10 13:35:00,56.55,56.84,56.55,56.8,110200.0,35.3773,35.5588,35.3773,35.5337,110200.0
2008-11-10 13:40:00,56.8,56.8,56.55,56.77,57300.0,35.5337,35.5337,35.3773,35.515,57300.0
2008-11-10 13:45:00,56.77,56.8,56.65,56.72,65900.0,35.515,35.5337,35.4399,35.4837,65900.0
2008-11-10 13:50:00,56.72,56.94,56.68,56.92,48000.0,35.4837,35.6213,35.4587,35.6088,48000.0
2008-11-10 13:55:00,56.93,57.07,56.86,56.86,86800.0,35.6151,35.7027,35.5713,35.5713,86800.0
2008-11-10 14:00:00,56.87,56.89,56.75,56.88,49500.0,35.5775,35.5901,35.5025,35.5838,49500.0
2008-11-10 14:05:00,56.88,56.93,56.81,56.91,55300.0,35.5838,35.6151,35.54,35.6026,55300.0
2008-11-10 14:10:00,56.91,56.97,56.8,56.86,74600.0,35.6026,35.6401,35.5337,35.5713,74600.0
2008-11-10 14:15:00,56.87,56.98,56.69,56.87,70200.0,35.5775,35.6464,35.4649,35.5775,70200.0
2008-11-10 14:20:00,56.88,56.98,56.72,56.8,56300.0,35.5838,35.6464,35.4837,35.5337,56300.0
2008-11-10 14:25:00,56.79,56.83,56.67,56.75,81800.0,35.5275,35.5525,35.4524,35.5025,81800.0
2008-11-10 14:30:00,56.75,56.78,56.47,56.49,57900.0,35.5025,35.5212,35.3273,35.3398,57900.0
2008-11-10 14:35:00,56.52,56.63,56.5,56.56,42000.0,35.3586,35.4274,35.3461,35.3836,42000.0
2008-11-10 14:40:00,56.57,56.72,56.56,56.7,54500.0,35.3899,35.4837,35.3836,35.4712,54500.0
2008-11-10 14:45:00,56.7,56.74,56.3,56.31,84100.0,35.4712,35.4962,35.2209,35.2272,84100.0
2008-11-10 14:50:00,56.31,56.52,56.26,56.51,72400.0,35.2272,35.3586,35.1959,35.3523,72400.0
2008-11-10 14:55:00,56.51,56.6,56.37,56.46,42200.0,35.3523,35.4086,35.2647,35.321,42200.0
2008-11-10 15:00:00,56.45,56.46,56.09,56.39,126700.0,35.3148,35.321,35.0896,35.2773,126700.0
2008-11-10 15:05:00,56.39,56.51,56.17,56.25,114900.0,35.2773,35.3523,35.1396,35.1897,114900.0
2008-11-10 15:10:00,56.25,56.58,56.18,56.58,115200.0,35.1897,35.3961,35.1459,35.3961,115200.0
2008-11-10 15:15:00,56.57,56.66,56.28,56.36,79500.0,35.3899,35.4462,35.2084,35.2585,79500.0
2008-11-10 15:20:00,56.36,56.4,56.15,56.29,70900.0,35.2585,35.2835,35.1271,35.2147,70900.0
2008-11-10 15:25:00,56.27,56.41,56.15,56.24,104700.0,35.2022,35.2898,35.1271,35.1834,104700.0
2008-11-10 15:30:00,56.24,56.52,56.22,56.3,103900.0,35.1834,35.3586,35.1709,35.2209,103900.0
2008-11-10 15:35:00,56.3,56.33,56.07,56.08,176300.0,35.2209,35.2397,35.0771,35.0833,176300.0
2008-11-10 15:40:00,56.08,56.41,56.05,56.31,221400.0,35.0833,35.2898,35.0646,35.2272,221400.0
2008-11-10 15:45:00,56.31,56.35,56.01,56.13,204600.0,35.2272,35.2522,35.0395,35.1146,204600.0
2008-11-10 15:50:00,56.13,56.38,56.09,56.29,291800.0,35.1146,35.271,35.0896,35.2147,291800.0
2008-11-10 15:55:00,56.29,56.6,56.26,56.59,290300.0,35.2147,35.4086,35.1959,35.4024,290300.0
2008-11-11 09:30:00,56.39,56.72,56.26,56.62,156100.0,35.2773,35.4837,35.1959,35.4211,156100.0
2008-11-11 09:35:00,56.61,56.82,56.3,56.81,132400.0,35.4149,35.5463,35.2209,35.54,132400.0
2008-11-11 09:40:00,56.78,56.93,56.52,56.73,138900.0,35.5212,35.6151,35.3586,35.49,138900.0
2008-11-11 09:45:00,56.73,56.87,56.6,56.76,134400.0,35.49,35.5775,35.4086,35.5087,134400.0
2008-11-11 09:50:00,56.75,57.0,56.67,56.71,223100.0,35.5025,35.6589,35.4524,35.4774,223100.0
2008-11-11 09:55:00,56.71,56.84,56.36,56.39,117900.0,35.4774,35.5588,35.2585,35.2773,117900.0
2008-11-11 10:00:00,56.36,56.4,56.05,56.3,163200.0,35.2585,35.2835,35.0646,35.2209,163200.0
2008-11-11 10:05:00,56.27,56.29,56.02,56.18,93600.0,35.2022,35.2147,35.0458,35.1459,93600.0
2008-11-11 10:10:00,56.19,56.3,56.07,56.18,97400.0,35.1521,35.2209,35.0771,35.1459,97400.0
2008-11-11 10:15:00,56.2,56.21,55.82,56.1,113900.0,35.1584,35.1646,34.9207,35.0958,113900.0
2008-11-11 10:20:00,56.13,56.17,56.0,56.1,79900.0,35.1146,35.1396,35.0333,35.0958,79900.0
2008-11-11 10:25:00,56.12,56.38,56.12,56.32,140600.0,35.1083,35.271,35.1083,35.2335,140600.0
2008-11-11 10:30:00,56.31,56.61,56.29,56.59,119000.0,35.2272,35.4149,35.2147,35.4024,119000.0
2008-11-11 10:35:00,56.58,56.58,56.35,56.39,65700.0,35.3961,35.3961,35.2522,35.2773,65700.0
2008-11-11 10:40:00,56.38,56.53,56.35,56.45,90000.0,35.271,35.3648,35.2522,35.3148,90000.0
2008-11-11 10:45:00,56.46,56.6,56.4,56.6,90000.0,35.321,35.4086,35.2835,35.4086,90000.0
2008-11-11 10:50:00,56.6,56.7,56.53,56.65,99100.0,35.4086,35.4712,35.3648,35.4399,99100.0
2008-11-11 10:55:00,56.66,56.68,56.35,56.35,66900.0,35.4462,35.4587,35.2522,35.2522,66900.0
2008-11-11 11:00:00,56.35,56.43,56.24,56.25,85200.0,35.2522,35.3023,35.1834,35.1897,85200.0
2008-11-11 11:05:00,56.26,56.45,56.18,56.45,69200.0,35.1959,35.3148,35.1459,35.3148,69200.0
2008-11-11 11:10:00,56.44,56.48,56.26,56.36,89500.0,35.3085,35.3336,35.1959,35.2585,89500.0
2008-11-11 11:15:00,56.36,56.49,56.3,56.4,61200.0,35.2585,35.3398,35.2209,35.2835,61200.0
2008-11-11 11:20:00,56.4,56.55,56.4,56.52,83700.0,35.2835,35.3773,35.2835,35.3586,83700.0
2008-11-11 11:25:00,56.52,56.62,56.5,56.52,81400.0,35.3586,35.4211,35.3461,35.3586,81400.0
2008-11-11 11:30:00,56.51,56.59,56.27,56.28,46800.0,35.3523,35.4024,35.2022,35.2084,46800.0
2008-11-11 11:35:00,56.27,56.41,56.2,56.36,50400.0,35.2022,35.2898,35.1584,35.2585,50400.0
2008-11-11 11:40:00,56.35,56.52,56.25,56.4,49000.0,35.2522,35.3586,35.1897,35.2835,49000.0
2008-11-11 11:45:00,56.44,56.55,56.27,56.28,50300.0,35.3085,35.3773,35.2022,35.2084,50300.0
2008-11-11 11:50:00,56.29,56.33,56.16,56.31,48300.0,35.2147,35.2397,35.1334,35.2272,48300.0
2008-11-11 11:55:00,56.29,56.29,56.08,56.12,53000.0,35.2147,35.2147,35.0833,35.1083,53000.0
2008-11-11 12:00:00,56.11,56.23,56.06,56.15,60000.0,35.1021,35.1772,35.0708,35.1271,60000.0
2008-11-11 12:05:00,56.14,56.21,56.03,56.06,44700.0,35.1209,35.1646,35.052,35.0708,44700.0
2008-11-11 12:10:00,56.05,56.21,56.03,56.14,42000.0,35.0646,35.1646,35.052,35.1209,42000.0
2008-11-11 12:15:00,56.13,56.19,55.96,55.96,56500.0,35.1146,35.1521,35.0082,35.0082,56500.0
2008-11-11 12:20:00,55.97,56.02,55.76,55.77,51400.0,35.0145,35.0458,34.8831,34.8894,51400.0
2008-11-11 12:25:00,55.76,55.77,55.62,55.69,66200.0,34.8831,34.8894,34.7955,34.8393,66200.0
2008-11-11 12:30:00,55.7,56.02,55.7,56.0,58400.0,34.8456,35.0458,34.8456,35.0333,58400.0
2008-11-11 12:35:00,56.0,56.01,55.9,55.95,36800.0,35.0333,35.0395,34.9707,35.002,36800.0
2008-11-11 12:40:00,55.94,56.05,55.86,55.88,39200.0,34.9957,35.0646,34.9457,34.9582,39200.0
2008-11-11 12:45:00,55.88,55.88,55.72,55.76,53000.0,34.9582,34.9582,34.8581,34.8831,53000.0
2008-11-11 12:50:00,55.76,55.95,55.72,55.92,38600.0,34.8831,35.002,34.8581,34.9832,38600.0
2008-11-11 12:55:00,55.91,55.92,55.8,55.92,36300.0,34.977,34.9832,34.9082,34.9832,36300.0
2008-11-11 13:00:00,55.91,55.95,55.81,55.87,39100.0,34.977,35.002,34.9144,34.9519,39100.0
2008-11-11 13:05:00,55.87,55.89,55.72,55.8,75200.0,34.9519,34.9645,34.8581,34.9082,75200.0
2008-11-11 13:10:00,55.76,55.87,55.7,55.7,63200.0,34.8831,34.9519,34.8456,34.8456,63200.0
2008-11-11 13:15:00,55.7,55.82,55.66,55.78,52000.0,34.8456,34.9207,34.8206,34.8956,52000.0
2008-11-11 13:20:00,55.77,55.86,55.75,55.76,71000.0,34.8894,34.9457,34.8769,34.8831,71000.0
2008-11-11 13:25:00,55.76,55.83,55.67,55.81,56600.0,34.8831,34.9269,34.8268,34.9144,56600.0
2008-11-11 13:30:00,55.81,55.93,55.68,55.7,50300.0,34.9144,34.9895,34.8331,34.8456,50300.0
2008-11-11 13:35:00,55.72,55.75,55.68,55.73,40100.0,34.8581,34.8769,34.8331,34.8644,40100.0
2008-11-11 13:40:00,55.73,55.87,55.71,55.79,53900.0,34.8644,34.9519,34.8518,34.9019,53900.0
2008-11-11 13:45:00,55.78,55.97,55.77,55.89,69400.0,34.8956,35.0145,34.8894,34.9645,69400.0
2008-11-11 13:50:00,55.9,56.2,55.85,56.19,86200.0,34.9707,35.1584,34.9394,35.1521,86200.0
2008-11-11 13:55:00,56.18,56.34,56.11,56.31,136700.0,35.1459,35.246,35.1021,35.2272,136700.0
2008-11-11 14:00:00,56.31,56.52,56.13,56.15,178100.0,35.2272,35.3586,35.1146,35.1271,178100.0
2008-11-11 14:05:00,56.15,56.25,56.01,56.09,137800.0,35.1271,35.1897,35.0395,35.0896,137800.0
2008-11-11 14:10:00,56.06,56.2,56.0,56.01,98100.0,35.0708,35.1584,35.0333,35.0395,98100.0
2008-11-11 14:15:00,56.01,56.35,55.93,56.33,113300.0,35.0395,35.2522,34.9895,35.2397,113300.0
2008-11-11 14:20:00,56.34,56.65,56.31,56.37,196000.0,35.246,35.4399,35.2272,35.2647,196000.0
2008-11-11 14:25:00,56.36,56.91,56.36,56.83,169100.0,35.2585,35.6026,35.2585,35.5525,169100.0
2008-11-11 14:30:00,56.8,56.94,56.48,56.92,169900.0,35.5337,35.6213,35.3336,35.6088,169900.0
2008-11-11 14:35:00,56.9,57.01,56.65,56.69,310300.0,35.5963,35.6651,35.4399,35.4649,310300.0
2008-11-11 14:40:00,56.7,56.79,56.61,56.72,124900.0,35.4712,35.5275,35.4149,35.4837,124900.0
2008-11-11 14:45:00,56.72,56.93,56.56,56.69,74800.0,35.4837,35.6151,35.3836,35.4649,74800.0
2008-11-11 14:50:00,56.68,56.68,56.23,56.45,170100.0,35.4587,35.4587,35.1772,35.3148,170100.0
2008-11-11 14:55:00,56.46,56.63,56.39,56.39,121700.0,35.321,35.4274,35.2773,35.2773,121700.0
2008-11-11 15:00:00,56.38,56.51,56.28,56.45,131000.0,35.271,35.3523,35.2084,35.3148,131000.0
2008-11-11 15:05:00,56.44,56.81,56.43,56.44,151700.0,35.3085,35.54,35.3023,35.3085,151700.0
2008-11-11 15:10:00,56.43,56.7,56.37,56.67,163300.0,35.3023,35.4712,35.2647,35.4524,163300.0
2008-11-11 15:15:00,56.67,56.89,56.42,56.83,144400.0,35.4524,35.5901,35.296,35.5525,144400.0
2008-11-11 15:20:00,56.83,56.9,56.67,56.8,156400.0,35.5525,35.5963,35.4524,35.5337,156400.0
2008-11-11 15:25:00,56.81,56.82,56.43,56.63,215500.0,35.54,35.5463,35.3023,35.4274,215500.0
2008-11-11 15:30:00,56.63,56.65,56.2,56.22,177300.0,35.4274,35.4399,35.1584,35.1709,177300.0
2008-11-11 15:35:00,56.22,56.23,55.85,55.89,222400.0,35.1709,35.1772,34.9394,34.9645,222400.0
2008-11-11 15:40:00,55.88,56.34,55.88,56.13,218000.0,34.9582,35.246,34.9582,35.1146,218000.0
2008-11-11 15:45:00,56.11,56.55,56.08,56.55,231200.0,35.1021,35.3773,35.0833,35.3773,231200.0
2008-11-11 15:50:00,56.55,56.63,56.31,56.4,268100.0,35.3773,35.4274,35.2272,35.2835,268100.0
2008-11-11 15:55:00,56.4,56.63,56.29,56.37,336600.0,35.2835,35.4274,35.2147,35.2647,336600.0
2008-11-12 09:30:00,55.41,55.99,55.15,55.92,197800.0,34.6642,35.027,34.5015,34.9832,197800.0
2008-11-12 09:35:00,55.92,56.18,55.8,55.93,138000.0,34.9832,35.1459,34.9082,34.9895,138000.0
2008-11-12 09:40:00,55.98,56.08,55.57,55.85,114700.0,35.0208,35.0833,34.7643,34.9394,114700.0
2008-11-12 09:45:00,55.85,55.98,55.69,55.85,97100.0,34.9394,35.0208,34.8393,34.9394,97100.0
2008-11-12 09:50:00,55.88,56.24,55.86,56.06,127700.0,34.9582,35.1834,34.9457,35.0708,127700.0
2008-11-12 09:55:00,56.04,56.25,55.94,55.94,116800.0,35.0583,35.1897,34.9957,34.9957,116800.0
2008-11-12 10:00:00,55.94,55.99,55.75,55.89,145500.0,34.9957,35.027,34.8769,34.9645,145500.0
2008-11-12 10:05:00,55.89,55.89,55.25,55.28,238800.0,34.9645,34.9645,34.5641,34.5828,238800.0
2008-11-12 10:10:00,55.27,55.44,55.26,55.36,182500.0,34.5766,34.6829,34.5703,34.6329,182500.0
2008-11-12 10:15:00,55.35,55.44,55.0,55.19,252200.0,34.6266,34.6829,34.4077,34.5265,252200.0
2008-11-12 10:20:00,55.19,55.2,54.66,54.85,314100.0,34.5265,34.5328,34.195,34.3138,314100.0
2008-11-12 10:25:00,54.85,54.96,54.35,54.44,318300.0,34.3138,34.3827,34.001,34.0573,318300.0
2008-11-12 10:30:00,54.42,54.46,54.04,54.16,443600.0,34.0448,34.0699,33.8071,33.8822,443600.0
2008-11-12 10:35:00,54.16,54.33,53.94,54.06,240700.0,33.8822,33.9885,33.7445,33.8196,240700.0
2008-11-12 10:40:00,54.06,54.29,53.75,53.91,335000.0,33.8196,33.9635,33.6257,33.7258,335000.0
2008-11-12 10:45:00,53.9,54.09,53.85,53.99,159000.0,33.7195,33.8384,33.6882,33.7758,159000.0
2008-11-12 10:50:00,54.03,54.22,53.91,54.0,192100.0,33.8009,33.9197,33.7258,33.7821,192100.0
2008-11-12 10:55:00,54.04,54.21,54.0,54.06,90500.0,33.8071,33.9135,33.7821,33.8196,90500.0
2008-11-12 11:00:00,54.08,54.11,53.82,53.98,126500.0,33.8321,33.8509,33.6695,33.7696,126500.0
2008-11-12 11:05:00,53.98,54.2,53.93,54.15,117900.0,33.7696,33.9072,33.7383,33.8759,117900.0
2008-11-12 11:10:00,54.17,54.3,54.1,54.29,101600.0,33.8884,33.9698,33.8446,33.9635,101600.0
2008-11-12 11:15:00,54.3,54.5,54.27,54.44,103800.0,33.9698,34.0949,33.951,34.0573,103800.0
2008-11-12 11:20:00,54.44,54.59,54.33,54.56,81400.0,34.0573,34.1512,33.9885,34.1324,81400.0
2008-11-12 11:25:00,54.57,54.64,54.38,54.51,73100.0,34.1387,34.1825,34.0198,34.1011,73100.0
2008-11-12 11:30:00,54.5,54.67,54.38,54.41,77000.0,34.0949,34.2012,34.0198,34.0386,77000.0
2008-11-12 11:35:00,54.43,54.53,54.34,54.49,77300.0,34.0511,34.1136,33.9948,34.0886,77300.0
2008-11-12 11:40:00,54.47,54.55,54.39,54.4,46300.0,34.0761,34.1262,34.0261,34.0323,46300.0
2008-11-12 11:45:00,54.4,54.49,54.25,54.44,103000.0,34.0323,34.0886,33.9385,34.0573,103000.0
2008-11-12 11:50:00,54.41,54.46,54.3,54.43,56200.0,34.0386,34.0699,33.9698,34.0511,56200.0
2008-11-12 11:55:00,54.44,54.61,54.41,54.59,99100.0,34.0573,34.1637,34.0386,34.1512,99100.0
2008-11-12 12:00:00,54.6,54.69,54.52,54.63,47300.0,34.1574,34.2137,34.1074,34.1762,47300.0
2008-11-12 12:05:00,54.64,54.64,54.41,54.43,65800.0,34.1825,34.1825,34.0386,34.0511,65800.0
2008-11-12 12:10:00,54.45,54.53,54.36,54.49,75800.0,34.0636,34.1136,34.0073,34.0886,75800.0
2008-11-12 12:15:00,54.49,54.49,54.33,54.36,77300.0,34.0886,34.0886,33.9885,34.0073,77300.0
2008-11-12 12:20:00,54.34,54.6,54.32,54.46,96300.0,33.9948,34.1574,33.9823,34.0699,96300.0
2008-11-12 12:25:00,54.45,54.57,54.42,54.5,50400.0,34.0636,34.1387,34.0448,34.0949,50400.0
2008-11-12 12:30:00,54.5,54.62,54.4,54.43,43800.0,34.0949,34.17,34.0323,34.0511,43800.0
2008-11-12 12:35:00,54.42,54.6,54.39,54.52,52500.0,34.0448,34.1574,34.0261,34.1074,52500.0
2008-11-12 12:40:00,54.53,54.54,54.32,54.4,46200.0,34.1136,34.1199,33.9823,34.0323,46200.0
2008-11-12 12:45:00,54.4,54.53,54.35,54.38,34300.0,34.0323,34.1136,34.001,34.0198,34300.0
2008-11-12 12:50:00,54.37,54.49,54.31,54.4,50900.0,34.0136,34.0886,33.976,34.0323,50900.0
2008-11-12 12:55:00,54.39,54.52,54.39,54.46,43800.0,34.0261,34.1074,34.0261,34.0699,43800.0
2008-11-12 13:00:00,54.46,54.7,54.46,54.5,66900.0,34.0699,34.22,34.0699,34.0949,66900.0
2008-11-12 13:05:00,54.49,54.57,54.37,54.45,34700.0,34.0886,34.1387,34.0136,34.0636,34700.0
2008-11-12 13:10:00,54.43,54.52,54.35,54.35,48400.0,34.0511,34.1074,34.001,34.001,48400.0
2008-11-12 13:15:00,54.32,54.4,54.3,54.37,57300.0,33.9823,34.0323,33.9698,34.0136,57300.0
2008-11-12 13:20:00,54.38,54.46,54.3,54.46,58700.0,34.0198,34.0699,33.9698,34.0699,58700.0
2008-11-12 13:25:00,54.46,54.59,54.39,54.58,79500.0,34.0699,34.1512,34.0261,34.1449,79500.0
2008-11-12 13:30:00,54.58,54.62,54.52,54.55,63200.0,34.1449,34.17,34.1074,34.1262,63200.0
2008-11-12 13:35:00,54.56,54.84,54.53,54.76,103200.0,34.1324,34.3076,34.1136,34.2575,103200.0
2008-11-12 13:40:00,54.76,54.99,54.75,54.96,80700.0,34.2575,34.4014,34.2513,34.3827,80700.0
2008-11-12 13:45:00,54.96,55.03,54.76,54.78,77200.0,34.3827,34.4264,34.2575,34.27,77200.0
2008-11-12 13:50:00,54.79,54.79,54.42,54.45,88800.0,34.2763,34.2763,34.0448,34.0636,88800.0
2008-11-12 13:55:00,54.45,54.66,54.38,54.63,151600.0,34.0636,34.195,34.0198,34.1762,151600.0
2008-11-12 14:00:00,54.62,54.64,54.28,54.36,129700.0,34.17,34.1825,33.9572,34.0073,129700.0
2008-11-12 14:05:00,54.37,54.43,54.16,54.34,137800.0,34.0136,34.0511,33.8822,33.9948,137800.0
2008-11-12 14:10:00,54.36,54.52,54.3,54.32,103100.0,34.0073,34.1074,33.9698,33.9823,103100.0
2008-11-12 14:15:00,54.32,54.5,54.25,54.42,101600.0,33.9823,34.0949,33.9385,34.0448,101600.0
2008-11-12 14:20:00,54.4,54.61,54.4,54.6,64100.0,34.0323,34.1637,34.0323,34.1574,64100.0
2008-11-12 14:25:00,54.61,54.77,54.57,54.61,74700.0,34.1637,34.2638,34.1387,34.1637,74700.0
2008-11-12 14:30:00,54.6,54.8,54.6,54.72,85400.0,34.1574,34.2826,34.1574,34.2325,85400.0
2008-11-12 14:35:00,54.72,54.83,54.48,54.53,92900.0,34.2325,34.3013,34.0824,34.1136,92900.0
2008-11-12 14:40:00,54.53,54.71,54.4,54.69,62600.0,34.1136,34.2263,34.0323,34.2137,62600.0
2008-11-12 14:45:00,54.71,54.88,54.61,54.61,82800.0,34.2263,34.3326,34.1637,34.1637,82800.0
2008-11-12 14:50:00,54.62,54.72,54.49,54.68,97000.0,34.17,34.2325,34.0886,34.2075,97000.0
2008-11-12 14:55:00,54.66,54.69,54.53,54.54,56700.0,34.195,34.2137,34.1136,34.1199,56700.0
2008-11-12 15:00:00,54.54,54.61,54.33,54.41,120500.0,34.1199,34.1637,33.9885,34.0386,120500.0
2008-11-12 15:05:00,54.41,54.48,54.2,54.2,148300.0,34.0386,34.0824,33.9072,33.9072,148300.0
2008-11-12 15:10:00,54.2,54.25,54.01,54.02,200300.0,33.9072,33.9385,33.7883,33.7946,200300.0
2008-11-12 15:15:00,54.02,54.14,53.9,54.08,188900.0,33.7946,33.8697,33.7195,33.8321,188900.0
2008-11-12 15:20:00,54.09,54.2,53.93,53.98,175500.0,33.8384,33.9072,33.7383,33.7696,175500.0
2008-11-12 15:25:00,54.01,54.17,53.89,54.12,111900.0,33.7883,33.8884,33.7133,33.8572,111900.0
2008-11-12 15:30:00,54.12,54.36,54.01,54.18,194000.0,33.8572,34.0073,33.7883,33.8947,194000.0
2008-11-12 15:35:00,54.19,54.31,54.09,54.21,175100.0,33.9009,33.976,33.8384,33.9135,175100.0
2008-11-12 15:40:00,54.21,54.41,53.84,54.39,247400.0,33.9135,34.0386,33.682,34.0261,247400.0
2008-11-12 15:45:00,54.39,54.42,54.05,54.09,231500.0,34.0261,34.0448,33.8134,33.8384,231500.0
2008-11-12 15:50:00,54.09,54.15,53.97,54.04,303200.0,33.8384,33.8759,33.7633,33.8071,303200.0
2008-11-12 15:55:00,54.05,54.13,53.96,54.07,510200.0,33.8134,33.8634,33.7571,33.8259,510200.0
2008-11-13 09:30:00,54.15,54.62,54.09,54.2,313300.0,33.8759,34.17,33.8384,33.9072,313300.0
2008-11-13 09:35:00,54.19,54.26,53.55,53.58,255000.0,33.9009,33.9447,33.5006,33.5193,255000.0
2008-11-13 09:40:00,53.57,53.65,53.07,53.52,280400.0,33.5131,33.5631,33.2003,33.4818,280400.0
2008-11-13 09:45:00,53.56,53.62,53.18,53.26,166300.0,33.5068,33.5444,33.2691,33.3191,166300.0
2008-11-13 09:50:00,53.27,53.6,53.17,53.18,197300.0,33.3254,33.5318,33.2628,33.2691,197300.0
2008-11-13 09:55:00,53.18,53.35,53.1,53.18,178100.0,33.2691,33.3754,33.219,33.2691,178100.0
2008-11-13 10:00:00,53.18,53.64,53.1,53.63,163300.0,33.2691,33.5569,33.219,33.5506,163300.0
2008-11-13 10:05:00,53.64,53.81,53.52,53.65,108400.0,33.5569,33.6632,33.4818,33.5631,108400.0
2008-11-13 10:10:00,53.65,54.26,53.61,53.97,139900.0,33.5631,33.9447,33.5381,33.7633,139900.0
2008-11-13 10:15:00,53.97,54.43,53.94,54.38,153700.0,33.7633,34.0511,33.7445,34.0198,153700.0
2008-11-13 10:20:00,54.38,54.72,54.31,54.35,208200.0,34.0198,34.2325,33.976,34.001,208200.0
2008-11-13 10:25:00,54.35,54.59,54.35,54.37,107400.0,34.001,34.1512,34.001,34.0136,107400.0
2008-11-13 10:30:00,54.38,54.48,54.21,54.33,105100.0,34.0198,34.0824,33.9135,33.9885,105100.0
2008-11-13 10:35:00,54.33,54.42,54.26,54.33,87100.0,33.9885,34.0448,33.9447,33.9885,87100.0
2008-11-13 10:40:00,54.33,54.35,54.03,54.07,103600.0,33.9885,34.001,33.8009,33.8259,103600.0
2008-11-13 10:45:00,54.08,54.08,53.72,53.76,99000.0,33.8321,33.8321,33.6069,33.6319,99000.0
2008-11-13 10:50:00,53.76,54.09,53.72,54.08,82500.0,33.6319,33.8384,33.6069,33.8321,82500.0
2008-11-13 10:55:00,54.09,54.1,53.9,54.07,54300.0,33.8384,33.8446,33.7195,33.8259,54300.0
2008-11-13 11:00:00,54.04,54.3,53.84,53.87,123500.0,33.8071,33.9698,33.682,33.7008,123500.0
2008-11-13 11:05:00,53.86,53.86,53.32,53.48,122500.0,33.6945,33.6945,33.3567,33.4568,122500.0
2008-11-13 11:10:00,53.48,53.78,53.44,53.69,86300.0,33.4568,33.6445,33.4318,33.5881,86300.0
2008-11-13 11:15:00,53.7,53.7,53.44,53.45,75300.0,33.5944,33.5944,33.4318,33.438,75300.0
2008-11-13 11:20:00,53.45,53.45,53.3,53.43,95800.0,33.438,33.438,33.3442,33.4255,95800.0
2008-11-13 11:25:00,53.43,53.62,53.38,53.58,107900.0,33.4255,33.5444,33.3942,33.5193,107900.0
2008-11-13 11:30:00,53.6,53.7,53.4,53.42,67100.0,33.5318,33.5944,33.4067,33.4192,67100.0
2008-11-13 11:35:00,53.42,53.44,53.15,53.16,57600.0,33.4192,33.4318,33.2503,33.2566,57600.0
2008-11-13 11:40:00,53.17,53.29,53.1,53.12,96100.0,33.2628,33.3379,33.219,33.2316,96100.0
2008-11-13 11:45:00,53.12,53.21,53.01,53.01,92200.0,33.2316,33.2879,33.1627,33.1627,92200.0
2008-11-13 11:50:00,53.08,53.21,52.96,53.05,196900.0,33.2065,33.2879,33.1315,33.1878,196900.0
2008-11-13 11:55:00,53.03,53.16,52.88,53.06,124700.0,33.1753,33.2566,33.0814,33.194,124700.0
2008-11-13 12:00:00,53.07,53.3,53.02,53.13,73800.0,33.2003,33.3442,33.169,33.2378,73800.0
2008-11-13 12:05:00,53.16,53.24,53.04,53.1,68400.0,33.2566,33.3066,33.1815,33.219,68400.0
2008-11-13 12:10:00,53.1,53.17,52.92,52.96,81800.0,33.219,33.2628,33.1064,33.1315,81800.0
2008-11-13 12:15:00,52.93,53.02,52.9,52.92,138800.0,33.1127,33.169,33.0939,33.1064,138800.0
2008-11-13 12:20:00,52.92,53.01,52.82,52.97,75800.0,33.1064,33.1627,33.0439,33.1377,75800.0
2008-11-13 12:25:00,52.99,53.12,52.96,53.1,85700.0,33.1502,33.2316,33.1315,33.219,85700.0
2008-11-13 12:30:00,53.09,53.12,52.98,53.09,85100.0,33.2128,33.2316,33.144,33.2128,85100.0
2008-11-13 12:35:00,53.1,53.1,52.83,52.98,84900.0,33.219,33.219,33.0501,33.144,84900.0
2008-11-13 12:40:00,52.97,53.0,52.89,52.92,59600.0,33.1377,33.1565,33.0877,33.1064,59600.0
2008-11-13 12:45:00,52.94,53.02,52.65,52.67,112800.0,33.119,33.169,32.9375,32.95,112800.0
2008-11-13 12:50:00,52.65,52.8,52.33,52.38,298800.0,32.9375,33.0314,32.7373,32.7686,298800.0
2008-11-13 12:55:00,52.41,52.43,52.0,52.0,225400.0,32.7874,32.7999,32.5309,32.5309,225400.0
2008-11-13 13:00:00,52.0,52.28,52.0,52.04,211300.0,32.5309,32.7061,32.5309,32.5559,211300.0
2008-11-13 13:05:00,52.05,52.47,52.04,52.34,149900.0,32.5622,32.8249,32.5559,32.7436,149900.0
2008-11-13 13:10:00,52.35,52.4,52.15,52.35,131000.0,32.7499,32.7811,32.6247,32.7499,131000.0
2008-11-13 13:15:00,52.33,52.96,52.28,52.78,162500.0,32.7373,33.1315,32.7061,33.0189,162500.0
2008-11-13 13:20:00,52.79,52.92,52.66,52.7,100400.0,33.0251,33.1064,32.9438,32.9688,100400.0
2008-11-13 13:25:00,52.75,53.0,52.6,53.0,122900.0,33.0001,33.1565,32.9063,33.1565,122900.0
2008-11-13 13:30:00,53.0,53.35,53.0,53.23,175200.0,33.1565,33.3754,33.1565,33.3004,175200.0
2008-11-13 13:35:00,53.23,53.65,53.0,53.54,197400.0,33.3004,33.5631,33.1565,33.4943,197400.0
2008-11-13 13:40:00,53.53,53.77,53.33,53.76,228400.0,33.4881,33.6382,33.3629,33.6319,228400.0
2008-11-13 13:45:00,53.76,54.02,53.42,53.47,250700.0,33.6319,33.7946,33.4192,33.4505,250700.0
2008-11-13 13:50:00,53.48,54.32,53.37,54.11,266800.0,33.4568,33.9823,33.388,33.8509,266800.0
2008-11-13 13:55:00,54.11,54.13,53.66,53.79,254900.0,33.8509,33.8634,33.5694,33.6507,254900.0
2008-11-13 14:00:00,53.79,53.92,53.53,53.67,295400.0,33.6507,33.732,33.4881,33.5756,295400.0
2008-11-13 14:05:00,53.67,53.86,53.57,53.77,164700.0,33.5756,33.6945,33.5131,33.6382,164700.0
2008-11-13 14:10:00,53.78,54.01,53.77,53.89,158600.0,33.6445,33.7883,33.6382,33.7133,158600.0
2008-11-13 14:15:00,53.89,54.08,53.76,53.8,166000.0,33.7133,33.8321,33.6319,33.657,166000.0
2008-11-13 14:20:00,53.8,54.1,53.78,53.99,143100.0,33.657,33.8446,33.6445,33.7758,143100.0
2008-11-13 14:25:00,53.98,54.36,53.9,54.21,224000.0,33.7696,34.0073,33.7195,33.9135,224000.0
2008-11-13 14:30:00,54.22,54.38,53.94,54.17,251700.0,33.9197,34.0198,33.7445,33.8884,251700.0
2008-11-13 14:35:00,54.17,55.06,54.12,55.05,354000.0,33.8884,34.4452,33.8572,34.439,354000.0
2008-11-13 14:40:00,55.06,55.07,54.51,54.74,220000.0,34.4452,34.4515,34.1011,34.245,220000.0
2008-11-13 14:45:00,54.75,55.14,54.75,55.05,234000.0,34.2513,34.4953,34.2513,34.439,234000.0
2008-11-13 14:50:00,55.05,55.25,54.79,54.83,177100.0,34.439,34.5641,34.2763,34.3013,177100.0
2008-11-13 14:55:00,54.82,55.1,54.78,54.83,118600.0,34.2951,34.4702,34.27,34.3013,118600.0
2008-11-13 15:00:00,54.84,54.99,54.54,54.58,163000.0,34.3076,34.4014,34.1199,34.1449,163000.0
2008-11-13 15:05:00,54.61,54.73,54.13,54.24,226900.0,34.1637,34.2388,33.8634,33.9322,226900.0
2008-11-13 15:10:00,54.26,54.76,54.26,54.59,192900.0,33.9447,34.2575,33.9447,34.1512,192900.0
2008-11-13 15:15:00,54.57,54.72,54.38,54.49,226300.0,34.1387,34.2325,34.0198,34.0886,226300.0
2008-11-13 15:20:00,54.49,54.99,54.4,54.89,258500.0,34.0886,34.4014,34.0323,34.3389,258500.0
2008-11-13 15:25:00,54.9,55.2,54.75,55.2,332800.0,34.3451,34.5328,34.2513,34.5328,332800.0
2008-11-13 15:30:00,55.2,55.84,55.13,55.66,369900.0,34.5328,34.9332,34.489,34.8206,369900.0
2008-11-13 15:35:00,55.64,55.73,55.44,55.48,369100.0,34.8081,34.8644,34.6829,34.708,369100.0
2008-11-13 15:40:00,55.49,55.77,55.47,55.64,391300.0,34.7142,34.8894,34.7017,34.8081,391300.0
2008-11-13 15:45:00,55.64,55.8,55.54,55.56,402200.0,34.8081,34.9082,34.7455,34.758,402200.0
2008-11-13 15:50:00,55.56,56.0,55.49,55.91,438200.0,34.758,35.0333,34.7142,34.977,438200.0
2008-11-13 15:55:00,55.95,56.3,55.9,56.26,573500.0,35.002,35.2209,34.9707,35.1959,573500.0
2008-11-14 09:30:00,55.33,56.16,55.33,56.02,322100.0,34.6141,35.1334,34.6141,35.0458,322100.0
2008-11-14 09:35:00,56.02,56.25,55.87,56.12,226500.0,35.0458,35.1897,34.9519,35.1083,226500.0
2008-11-14 09:40:00,56.1,56.42,55.89,56.38,167800.0,35.0958,35.296,34.9645,35.271,167800.0
2008-11-14 09:45:00,56.39,56.75,56.39,56.42,277200.0,35.2773,35.5025,35.2773,35.296,277200.0
2008-11-14 09:50:00,56.41,56.95,56.41,56.78,240600.0,35.2898,35.6276,35.2898,35.5212,240600.0
2008-11-14 09:55:00,56.79,57.02,56.57,56.69,165100.0,35.5275,35.6714,35.3899,35.4649,165100.0
2008-11-14 10:00:00,56.66,56.95,56.62,56.7,144800.0,35.4462,35.6276,35.4211,35.4712,144800.0
2008-11-14 10:05:00,56.72,56.75,56.42,56.58,143700.0,35.4837,35.5025,35.296,35.3961,143700.0
2008-11-14 10:10:00,56.6,56.7,56.46,56.55,144000.0,35.4086,35.4712,35.321,35.3773,144000.0
2008-11-14 10:15:00,56.53,56.71,56.23,56.24,129300.0,35.3648,35.4774,35.1772,35.1834,129300.0
2008-11-14 10:20:00,56.23,56.55,56.2,56.55,171500.0,35.1772,35.3773,35.1584,35.3773,171500.0
2008-11-14 10:25:00,56.53,56.71,56.46,56.53,112900.0,35.3648,35.4774,35.321,35.3648,112900.0
2008-11-14 10:30:00,56.51,56.54,56.21,56.22,103500.0,35.3523,35.3711,35.1646,35.1709,103500.0
2008-11-14 10:35:00,56.21,56.52,56.12,56.23,146100.0,35.1646,35.3586,35.1083,35.1772,146100.0
2008-11-14 10:40:00,56.22,56.28,56.0,56.1,179900.0,35.1709,35.2084,35.0333,35.0958,179900.0
2008-11-14 10:45:00,56.13,56.17,55.95,56.14,144900.0,35.1146,35.1396,35.002,35.1209,144900.0
2008-11-14 10:50:00,56.18,56.21,55.86,55.96,80100.0,35.1459,35.1646,34.9457,35.0082,80100.0
2008-11-14 10:55:00,55.95,55.95,55.65,55.67,87000.0,35.002,35.002,34.8143,34.8268,87000.0
2008-11-14 11:00:00,55.68,55.72,55.45,55.6,107600.0,34.8331,34.8581,34.6892,34.783,107600.0
2008-11-14 11:05:00,55.6,55.81,55.51,55.73,160200.0,34.783,34.9144,34.7267,34.8644,160200.0
2008-11-14 11:10:00,55.74,55.95,55.72,55.9,124400.0,34.8706,35.002,34.8581,34.9707,124400.0
2008-11-14 11:15:00,55.91,56.31,55.91,56.27,127500.0,34.977,35.2272,34.977,35.2022,127500.0
2008-11-14 11:20:00,56.27,56.33,56.17,56.3,132900.0,35.2022,35.2397,35.1396,35.2209,132900.0
2008-11-14 11:25:00,56.3,56.51,56.26,56.3,105300.0,35.2209,35.3523,35.1959,35.2209,105300.0
2008-11-14 11:30:00,56.3,56.3,55.9,55.99,105000.0,35.2209,35.2209,34.9707,35.027,105000.0
2008-11-14 11:35:00,55.99,56.15,55.97,56.12,79700.0,35.027,35.1271,35.0145,35.1083,79700.0
2008-11-14 11:40:00,56.1,56.11,55.85,55.95,55700.0,35.0958,35.1021,34.9394,35.002,55700.0
2008-11-14 11:45:00,55.94,56.18,55.91,56.16,75700.0,34.9957,35.1459,34.977,35.1334,75700.0
2008-11-14 11:50:00,56.19,56.28,56.01,56.03,76600.0,35.1521,35.2084,35.0395,35.052,76600.0
2008-11-14 11:55:00,56.03,56.14,55.84,55.91,79500.0,35.052,35.1209,34.9332,34.977,79500.0
2008-11-14 12:00:00,55.89,55.92,55.65,55.67,110800.0,34.9645,34.9832,34.8143,34.8268,110800.0
2008-11-14 12:05:00,55.68,55.84,55.52,55.82,84000.0,34.8331,34.9332,34.733,34.9207,84000.0
2008-11-14 12:10:00,55.84,55.95,55.75,55.95,87400.0,34.9332,35.002,34.8769,35.002,87400.0
2008-11-14 12:15:00,55.95,55.96,55.56,55.69,57700.0,35.002,35.0082,34.758,34.8393,57700.0
2008-11-14 12:20:00,55.68,55.95,55.6,55.86,72800.0,34.8331,35.002,34.783,34.9457,72800.0
2008-11-14 12:25:00,55.85,55.98,55.79,55.85,73700.0,34.9394,35.0208,34.9019,34.9394,73700.0
2008-11-14 12:30:00,55.84,55.94,55.73,55.79,61000.0,34.9332,34.9957,34.8644,34.9019,61000.0
2008-11-14 12:35:00,55.79,56.3,55.78,56.28,105400.0,34.9019,35.2209,34.8956,35.2084,105400.0
2008-11-14 12:40:00,56.28,56.44,56.21,56.36,81000.0,35.2084,35.3085,35.1646,35.2585,81000.0
2008-11-14 12:45:00,56.36,56.44,56.15,56.17,114300.0,35.2585,35.3085,35.1271,35.1396,114300.0
2008-11-14 12:50:00,56.16,56.54,56.15,56.47,109000.0,35.1334,35.3711,35.1271,35.3273,109000.0
2008-11-14 12:55:00,56.48,56.87,56.47,56.6,151000.0,35.3336,35.5775,35.3273,35.4086,151000.0
2008-11-14 13:00:00,56.6,56.6,56.32,56.36,95800.0,35.4086,35.4086,35.2335,35.2585,95800.0
2008-11-14 13:05:00,56.35,56.51,56.24,56.5,82600.0,35.2522,35.3523,35.1834,35.3461,82600.0
2008-11-14 13:10:00,56.51,56.53,56.14,56.18,104200.0,35.3523,35.3648,35.1209,35.1459,104200.0
2008-11-14 13:15:00,56.17,56.34,56.08,56.31,73400.0,35.1396,35.246,35.0833,35.2272,73400.0
2008-11-14 13:20:00,56.3,56.38,56.18,56.36,66400.0,35.2209,35.271,35.1459,35.2585,66400.0
2008-11-14 13:25:00,56.36,56.73,56.35,56.71,110800.0,35.2585,35.49,35.2522,35.4774,110800.0
2008-11-14 13:30:00,56.71,56.77,56.54,56.54,133900.0,35.4774,35.515,35.3711,35.3711,133900.0
2008-11-14 13:35:00,56.55,56.68,56.42,56.56,103600.0,35.3773,35.4587,35.296,35.3836,103600.0
2008-11-14 13:40:00,56.57,56.68,56.34,56.36,100700.0,35.3899,35.4587,35.246,35.2585,100700.0
2008-11-14 13:45:00,56.38,56.59,56.2,56.57,92800.0,35.271,35.4024,35.1584,35.3899,92800.0
2008-11-14 13:50:00,56.6,56.81,56.59,56.65,119100.0,35.4086,35.54,35.4024,35.4399,119100.0
2008-11-14 13:55:00,56.65,56.83,56.31,56.31,105300.0,35.4399,35.5525,35.2272,35.2272,105300.0
2008-11-14 14:00:00,56.33,56.58,56.25,56.55,90000.0,35.2397,35.3961,35.1897,35.3773,90000.0
2008-11-14 14:05:00,56.54,56.91,56.54,56.79,121100.0,35.3711,35.6026,35.3711,35.5275,121100.0
2008-11-14 14:10:00,56.81,56.92,56.65,56.82,89100.0,35.54,35.6088,35.4399,35.5463,89100.0
2008-11-14 14:15:00,56.82,57.25,56.82,57.24,122300.0,35.5463,35.8153,35.5463,35.809,122300.0
2008-11-14 14:20:00,57.24,57.25,57.0,57.16,136600.0,35.809,35.8153,35.6589,35.759,136600.0
2008-11-14 14:25:00,57.18,57.29,56.94,57.01,181000.0,35.7715,35.8403,35.6213,35.6651,181000.0
2008-11-14 14:30:00,57.05,57.13,56.78,56.92,183900.0,35.6901,35.7402,35.5212,35.6088,183900.0
2008-11-14 14:35:00,56.92,57.22,56.85,57.03,142000.0,35.6088,35.7965,35.565,35.6776,142000.0
2008-11-14 14:40:00,57.08,57.57,57.07,57.53,307500.0,35.7089,36.0155,35.7027,35.9904,307500.0
2008-11-14 14:45:00,57.53,57.65,57.23,57.32,188100.0,35.9904,36.0655,35.8028,35.8591,188100.0
2008-11-14 14:50:00,57.31,57.53,57.12,57.48,197500.0,35.8528,35.9904,35.7339,35.9592,197500.0
2008-11-14 14:55:00,57.48,58.0,57.45,57.97,209100.0,35.9592,36.2845,35.9404,36.2657,209100.0
2008-11-14 15:00:00,57.97,58.25,57.75,57.87,240200.0,36.2657,36.4409,36.1281,36.2031,240200.0
2008-11-14 15:05:00,57.86,58.3,57.63,58.25,246800.0,36.1969,36.4721,36.053,36.4409,246800.0
2008-11-14 15:10:00,58.24,58.29,58.0,58.25,250100.0,36.4346,36.4659,36.2845,36.4409,250100.0
2008-11-14 15:15:00,58.25,58.3,57.62,57.69,264100.0,36.4409,36.4721,36.0467,36.0905,264100.0
2008-11-14 15:20:00,57.66,58.07,57.54,58.01,267000.0,36.0718,36.3283,35.9967,36.2907,267000.0
2008-11-14 15:25:00,57.97,58.02,57.62,57.82,350900.0,36.2657,36.297,36.0467,36.1719,350900.0
2008-11-14 15:30:00,57.81,57.87,56.77,56.99,261100.0,36.1656,36.2031,35.515,35.6526,261100.0
2008-11-14 15:35:00,56.99,57.35,56.89,57.21,214700.0,35.6526,35.8778,35.5901,35.7902,214700.0
2008-11-14 15:40:00,57.2,57.2,56.54,56.91,247600.0,35.784,35.784,35.3711,35.6026,247600.0
2008-11-14 15:45:00,56.92,57.39,56.91,57.37,250300.0,35.6088,35.9028,35.6026,35.8903,250300.0
2008-11-14 15:50:00,57.37,57.38,56.69,56.7,350600.0,35.8903,35.8966,35.4649,35.4712,350600.0
2008-11-14 15:55:00,56.7,56.71,54.63,56.1,533400.0,35.4712,35.4774,34.1762,35.0958,533400.0
2008-11-17 09:30:00,55.9,56.6,55.62,56.4,325100.0,34.9707,35.4086,34.7955,35.2835,325100.0
2008-11-17 09:35:00,56.41,56.6,56.34,56.44,348900.0,35.2898,35.4086,35.246,35.3085,348900.0
2008-11-17 09:40:00,56.45,56.87,56.41,56.64,281400.0,35.3148,35.5775,35.2898,35.4337,281400.0
2008-11-17 09:45:00,56.62,56.71,56.41,56.49,296800.0,35.4211,35.4774,35.2898,35.3398,296800.0
2008-11-17 09:50:00,56.47,56.68,56.33,56.47,176900.0,35.3273,35.4587,35.2397,35.3273,176900.0
2008-11-17 09:55:00,56.5,56.5,56.25,56.37,128400.0,35.3461,35.3461,35.1897,35.2647,128400.0
2008-11-17 10:00:00,56.38,56.47,56.2,56.26,164800.0,35.271,35.3273,35.1584,35.1959,164800.0
2008-11-17 10:05:00,56.28,56.5,56.2,56.44,153200.0,35.2084,35.3461,35.1584,35.3085,153200.0
2008-11-17 10:10:00,56.44,56.49,56.1,56.19,162400.0,35.3085,35.3398,35.0958,35.1521,162400.0
2008-11-17 10:15:00,56.19,56.4,55.92,55.99,143400.0,35.1521,35.2835,34.9832,35.027,143400.0
2008-11-17 10:20:00,56.0,56.2,55.55,55.78,220800.0,35.0333,35.1584,34.7518,34.8956,220800.0
2008-11-17 10:25:00,55.8,55.88,55.58,55.81,118000.0,34.9082,34.9582,34.7705,34.9144,118000.0
2008-11-17 10:30:00,55.81,56.12,55.68,56.12,135200.0,34.9144,35.1083,34.8331,35.1083,135200.0
2008-11-17 10:35:00,56.11,56.21,56.0,56.15,94900.0,35.1021,35.1646,35.0333,35.1271,94900.0
2008-11-17 10:40:00,56.15,56.27,56.0,56.11,67700.0,35.1271,35.2022,35.0333,35.1021,67700.0
2008-11-17 10:45:00,56.11,56.15,55.87,55.91,68600.0,35.1021,35.1271,34.9519,34.977,68600.0
2008-11-17 10:50:00,55.93,55.95,55.75,55.8,59500.0,34.9895,35.002,34.8769,34.9082,59500.0
2008-11-17 10:55:00,55.79,55.88,55.68,55.74,94500.0,34.9019,34.9582,34.8331,34.8706,94500.0
2008-11-17 11:00:00,55.73,56.01,55.69,55.96,64800.0,34.8644,35.0395,34.8393,35.0082,64800.0
2008-11-17 11:05:00,55.96,56.13,55.95,56.06,39700.0,35.0082,35.1146,35.002,35.0708,39700.0
2008-11-17 11:10:00,56.05,56.31,56.05,56.15,76500.0,35.0646,35.2272,35.0646,35.1271,76500.0
2008-11-17 11:15:00,56.16,56.18,55.98,56.04,69400.0,35.1334,35.1459,35.0208,35.0583,69400.0
2008-11-17 11:20:00,56.04,56.09,55.81,55.86,82000.0,35.0583,35.0896,34.9144,34.9457,82000.0
2008-11-17 11:25:00,55.87,56.0,55.82,55.88,67700.0,34.9519,35.0333,34.9207,34.9582,67700.0
2008-11-17 11:30:00,55.88,55.9,55.75,55.85,69300.0,34.9582,34.9707,34.8769,34.9394,69300.0
2008-11-17 11:35:00,55.85,56.1,55.74,56.09,74700.0,34.9394,35.0958,34.8706,35.0896,74700.0
2008-11-17 11:40:00,56.08,56.09,55.56,55.66,87300.0,35.0833,35.0896,34.758,34.8206,87300.0
2008-11-17 11:45:00,55.68,56.34,55.68,56.33,98900.0,34.8331,35.246,34.8331,35.2397,98900.0
2008-11-17 11:50:00,56.33,56.54,56.24,56.48,141100.0,35.2397,35.3711,35.1834,35.3336,141100.0
2008-11-17 11:55:00,56.48,56.7,56.36,56.63,139600.0,35.3336,35.4712,35.2585,35.4274,139600.0
2008-11-17 12:00:00,56.64,56.74,56.47,56.58,135500.0,35.4337,35.4962,35.3273,35.3961,135500.0
2008-11-17 12:05:00,56.59,56.8,56.58,56.79,206000.0,35.4024,35.5337,35.3961,35.5275,206000.0
2008-11-17 12:10:00,56.78,56.86,56.67,56.77,163400.0,35.5212,35.5713,35.4524,35.515,163400.0
2008-11-17 12:15:00,56.77,56.92,56.53,56.66,135300.0,35.515,35.6088,35.3648,35.4462,135300.0
2008-11-17 12:20:00,56.67,56.83,56.58,56.73,152900.0,35.4524,35.5525,35.3961,35.49,152900.0
2008-11-17 12:25:00,56.72,56.79,56.5,56.75,105600.0,35.4837,35.5275,35.3461,35.5025,105600.0
2008-11-17 12:30:00,56.75,56.84,56.59,56.71,110100.0,35.5025,35.5588,35.4024,35.4774,110100.0
2008-11-17 12:35:00,56.7,56.76,56.41,56.48,117000.0,35.4712,35.5087,35.2898,35.3336,117000.0
2008-11-17 12:40:00,56.48,56.7,56.48,56.7,51600.0,35.3336,35.4712,35.3336,35.4712,51600.0
2008-11-17 12:45:00,56.7,57.11,56.63,57.08,93200.0,35.4712,35.7277,35.4274,35.7089,93200.0
2008-11-17 12:50:00,57.05,57.07,56.87,56.88,72000.0,35.6901,35.7027,35.5775,35.5838,72000.0
2008-11-17 12:55:00,56.89,57.03,56.73,56.89,141900.0,35.5901,35.6776,35.49,35.5901,141900.0
2008-11-17 13:00:00,56.91,56.98,56.87,56.9,109300.0,35.6026,35.6464,35.5775,35.5963,109300.0
2008-11-17 13:05:00,56.9,57.08,56.79,56.97,130300.0,35.5963,35.7089,35.5275,35.6401,130300.0
2008-11-17 13:10:00,56.97,57.05,56.92,56.97,99700.0,35.6401,35.6901,35.6088,35.6401,99700.0
2008-11-17 13:15:00,56.95,56.97,56.72,56.81,74800.0,35.6276,35.6401,35.4837,35.54,74800.0
2008-11-17 13:20:00,56.83,56.85,56.67,56.7,50400.0,35.5525,35.565,35.4524,35.4712,50400.0
2008-11-17 13:25:00,56.7,57.04,56.7,56.97,94000.0,35.4712,35.6839,35.4712,35.6401,94000.0
2008-11-17 13:30:00,56.99,57.02,56.77,56.77,80400.0,35.6526,35.6714,35.515,35.515,80400.0
2008-11-17 13:35:00,56.78,56.78,56.46,56.62,67300.0,35.5212,35.5212,35.321,35.4211,67300.0
2008-11-17 13:40:00,56.64,56.68,56.46,56.46,60000.0,35.4337,35.4587,35.321,35.321,60000.0
2008-11-17 13:45:00,56.48,56.59,56.47,56.53,42700.0,35.3336,35.4024,35.3273,35.3648,42700.0
2008-11-17 13:50:00,56.53,56.69,56.37,56.65,102600.0,35.3648,35.4649,35.2647,35.4399,102600.0
2008-11-17 13:55:00,56.64,56.92,56.63,56.74,115900.0,35.4337,35.6088,35.4274,35.4962,115900.0
2008-11-17 14:00:00,56.74,56.77,56.32,56.39,70700.0,35.4962,35.515,35.2335,35.2773,70700.0
2008-11-17 14:05:00,56.37,56.58,56.33,56.52,133700.0,35.2647,35.3961,35.2397,35.3586,133700.0
2008-11-17 14:10:00,56.53,56.92,56.44,56.8,122100.0,35.3648,35.6088,35.3085,35.5337,122100.0
2008-11-17 14:15:00,56.77,56.85,56.62,56.75,106800.0,35.515,35.565,35.4211,35.5025,106800.0
2008-11-17 14:20:00,56.74,56.99,56.51,56.54,129600.0,35.4962,35.6526,35.3523,35.3711,129600.0
2008-11-17 14:25:00,56.52,56.66,56.31,56.35,115400.0,35.3586,35.4462,35.2272,35.2522,115400.0
2008-11-17 14:30:00,56.32,56.55,56.23,56.44,151000.0,35.2335,35.3773,35.1772,35.3085,151000.0
2008-11-17 14:35:00,56.42,56.86,56.36,56.77,170900.0,35.296,35.5713,35.2585,35.515,170900.0
2008-11-17 14:40:00,56.76,56.99,56.68,56.87,131700.0,35.5087,35.6526,35.4587,35.5775,131700.0
2008-11-17 14:45:00,56.89,56.9,56.51,56.57,135200.0,35.5901,35.5963,35.3523,35.3899,135200.0
2008-11-17 14:50:00,56.59,56.69,56.39,56.62,113400.0,35.4024,35.4649,35.2773,35.4211,113400.0
2008-11-17 14:55:00,56.62,56.83,56.45,56.52,102100.0,35.4211,35.5525,35.3148,35.3586,102100.0
2008-11-17 15:00:00,56.51,56.82,56.36,56.8,179700.0,35.3523,35.5463,35.2585,35.5337,179700.0
2008-11-17 15:05:00,56.79,56.8,56.51,56.73,96000.0,35.5275,35.5337,35.3523,35.49,96000.0
2008-11-17 15:10:00,56.7,56.76,56.29,56.65,161900.0,35.4712,35.5087,35.2147,35.4399,161900.0
2008-11-17 15:15:00,56.64,56.99,56.64,56.97,157200.0,35.4337,35.6526,35.4337,35.6401,157200.0
2008-11-17 15:20:00,56.97,57.07,56.93,56.96,251900.0,35.6401,35.7027,35.6151,35.6338,251900.0
2008-11-17 15:25:00,56.97,57.02,56.78,56.96,202200.0,35.6401,35.6714,35.5212,35.6338,202200.0
2008-11-17 15:30:00,56.95,57.01,56.66,56.67,205600.0,35.6276,35.6651,35.4462,35.4524,205600.0
2008-11-17 15:35:00,56.68,56.77,56.34,56.48,153500.0,35.4587,35.515,35.246,35.3336,153500.0
2008-11-17 15:40:00,56.47,56.61,56.13,56.42,210700.0,35.3273,35.4149,35.1146,35.296,210700.0
2008-11-17 15:45:00,56.4,56.53,56.17,56.23,234100.0,35.2835,35.3648,35.1396,35.1772,234100.0
2008-11-17 15:50:00,56.24,56.38,56.07,56.1,247000.0,35.1834,35.271,35.0771,35.0958,247000.0
2008-11-17 15:55:00,56.1,56.1,55.5,55.59,533200.0,35.0958,35.0958,34.7205,34.7768,533200.0
2008-11-18 09:30:00,55.04,55.33,54.99,55.2,311300.0,34.4327,34.6141,34.4014,34.5328,311300.0
2008-11-18 09:35:00,55.2,55.82,55.19,55.76,294700.0,34.5328,34.9207,34.5265,34.8831,294700.0
2008-11-18 09:40:00,55.76,56.14,55.69,55.93,220300.0,34.8831,35.1209,34.8393,34.9895,220300.0
2008-11-18 09:45:00,55.96,56.02,55.62,56.01,176600.0,35.0082,35.0458,34.7955,35.0395,176600.0
2008-11-18 09:50:00,56.02,56.13,55.64,55.65,188400.0,35.0458,35.1146,34.8081,34.8143,188400.0
2008-11-18 09:55:00,55.63,55.69,55.43,55.64,200100.0,34.8018,34.8393,34.6767,34.8081,200100.0
2008-11-18 10:00:00,55.63,55.74,55.3,55.38,179600.0,34.8018,34.8706,34.5954,34.6454,179600.0
2008-11-18 10:05:00,55.38,55.58,55.33,55.55,116600.0,34.6454,34.7705,34.6141,34.7518,116600.0
2008-11-18 10:10:00,55.55,55.97,55.53,55.93,135600.0,34.7518,35.0145,34.7392,34.9895,135600.0
2008-11-18 10:15:00,55.94,56.19,55.88,56.14,145700.0,34.9957,35.1521,34.9582,35.1209,145700.0
2008-11-18 10:20:00,56.18,56.23,56.05,56.1,166000.0,35.1459,35.1772,35.0646,35.0958,166000.0
2008-11-18 10:25:00,56.1,56.65,56.07,56.64,191300.0,35.0958,35.4399,35.0771,35.4337,191300.0
2008-11-18 10:30:00,56.63,56.77,56.4,56.71,133000.0,35.4274,35.515,35.2835,35.4774,133000.0
2008-11-18 10:35:00,56.7,57.0,56.61,56.98,279300.0,35.4712,35.6589,35.4149,35.6464,279300.0
2008-11-18 10:40:00,56.97,57.23,56.82,56.86,276800.0,35.6401,35.8028,35.5463,35.5713,276800.0
2008-11-18 10:45:00,56.85,56.95,56.58,56.74,173000.0,35.565,35.6276,35.3961,35.4962,173000.0
2008-11-18 10:50:00,56.73,56.84,56.56,56.72,209000.0,35.49,35.5588,35.3836,35.4837,209000.0
2008-11-18 10:55:00,56.71,56.99,56.64,56.98,122700.0,35.4774,35.6526,35.4337,35.6464,122700.0
2008-11-18 11:00:00,56.99,57.0,56.54,56.57,141200.0,35.6526,35.6589,35.3711,35.3899,141200.0
2008-11-18 11:05:00,56.56,56.69,56.44,56.67,129800.0,35.3836,35.4649,35.3085,35.4524,129800.0
2008-11-18 11:10:00,56.66,56.87,56.62,56.71,120900.0,35.4462,35.5775,35.4211,35.4774,120900.0
2008-11-18 11:15:00,56.71,56.87,56.56,56.67,99200.0,35.4774,35.5775,35.3836,35.4524,99200.0
2008-11-18 11:20:00,56.65,56.71,56.41,56.45,72300.0,35.4399,35.4774,35.2898,35.3148,72300.0
2008-11-18 11:25:00,56.44,56.53,56.34,56.5,75000.0,35.3085,35.3648,35.246,35.3461,75000.0
2008-11-18 11:30:00,56.51,56.81,56.43,56.77,67300.0,35.3523,35.54,35.3023,35.515,67300.0
2008-11-18 11:35:00,56.78,57.03,56.73,56.73,106000.0,35.5212,35.6776,35.49,35.49,106000.0
2008-11-18 11:40:00,56.74,56.74,56.51,56.55,75000.0,35.4962,35.4962,35.3523,35.3773,75000.0
2008-11-18 11:45:00,56.55,56.72,56.36,56.43,88500.0,35.3773,35.4837,35.2585,35.3023,88500.0
2008-11-18 11:50:00,56.44,56.99,56.39,56.75,102100.0,35.3085,35.6526,35.2773,35.5025,102100.0
2008-11-18 11:55:00,56.75,56.85,56.66,56.83,73900.0,35.5025,35.565,35.4462,35.5525,73900.0
2008-11-18 12:00:00,56.82,56.83,56.59,56.59,41500.0,35.5463,35.5525,35.4024,35.4024,41500.0
2008-11-18 12:05:00,56.59,56.68,56.41,56.43,89100.0,35.4024,35.4587,35.2898,35.3023,89100.0
2008-11-18 12:10:00,56.42,56.65,56.41,56.57,69800.0,35.296,35.4399,35.2898,35.3899,69800.0
2008-11-18 12:15:00,56.57,56.6,56.3,56.3,51300.0,35.3899,35.4086,35.2209,35.2209,51300.0
2008-11-18 12:20:00,56.33,56.33,56.09,56.1,71400.0,35.2397,35.2397,35.0896,35.0958,71400.0
2008-11-18 12:25:00,56.1,56.16,55.81,56.12,148900.0,35.0958,35.1334,34.9144,35.1083,148900.0
2008-11-18 12:30:00,56.12,56.17,55.91,56.05,96200.0,35.1083,35.1396,34.977,35.0646,96200.0
2008-11-18 12:35:00,56.04,56.25,56.0,56.2,71100.0,35.0583,35.1897,35.0333,35.1584,71100.0
2008-11-18 12:40:00,56.19,56.25,56.05,56.06,63800.0,35.1521,35.1897,35.0646,35.0708,63800.0
2008-11-18 12:45:00,56.06,56.06,55.89,55.89,74500.0,35.0708,35.0708,34.9645,34.9645,74500.0
2008-11-18 12:50:00,55.88,55.93,55.77,55.91,73400.0,34.9582,34.9895,34.8894,34.977,73400.0
2008-11-18 12:55:00,55.93,56.0,55.86,55.92,31800.0,34.9895,35.0333,34.9457,34.9832,31800.0
2008-11-18 13:00:00,55.91,55.91,55.45,55.53,100900.0,34.977,34.977,34.6892,34.7392,100900.0
2008-11-18 13:05:00,55.53,55.69,55.45,55.67,83200.0,34.7392,34.8393,34.6892,34.8268,83200.0
2008-11-18 13:10:00,55.66,55.77,55.3,55.36,84200.0,34.8206,34.8894,34.5954,34.6329,84200.0
2008-11-18 13:15:00,55.36,55.46,55.25,55.42,80500.0,34.6329,34.6955,34.5641,34.6704,80500.0
2008-11-18 13:20:00,55.42,55.66,55.42,55.55,73700.0,34.6704,34.8206,34.6704,34.7518,73700.0
2008-11-18 13:25:00,55.55,55.81,55.55,55.79,100500.0,34.7518,34.9144,34.7518,34.9019,100500.0
2008-11-18 13:30:00,55.77,55.85,55.66,55.7,119500.0,34.8894,34.9394,34.8206,34.8456,119500.0
2008-11-18 13:35:00,55.69,55.75,55.25,55.33,211600.0,34.8393,34.8769,34.5641,34.6141,211600.0
2008-11-18 13:40:00,55.35,55.52,55.25,55.25,119800.0,34.6266,34.733,34.5641,34.5641,119800.0
2008-11-18 13:45:00,55.25,55.25,55.0,55.13,146300.0,34.5641,34.5641,34.4077,34.489,146300.0
2008-11-18 13:50:00,55.14,55.32,55.09,55.31,67200.0,34.4953,34.6079,34.464,34.6016,67200.0
2008-11-18 13:55:00,55.29,55.6,55.24,55.59,136200.0,34.5891,34.783,34.5578,34.7768,136200.0
2008-11-18 14:00:00,55.6,55.64,55.4,55.42,175800.0,34.783,34.8081,34.6579,34.6704,175800.0
2008-11-18 14:05:00,55.42,55.45,55.11,55.2,131000.0,34.6704,34.6892,34.4765,34.5328,131000.0
2008-11-18 14:10:00,55.17,55.56,55.1,55.39,121600.0,34.514,34.758,34.4702,34.6517,121600.0
2008-11-18 14:15:00,55.39,55.49,55.28,55.33,141200.0,34.6517,34.7142,34.5828,34.6141,141200.0
2008-11-18 14:20:00,55.28,55.54,55.15,55.4,100100.0,34.5828,34.7455,34.5015,34.6579,100100.0
2008-11-18 14:25:00,55.41,55.56,55.21,55.33,82000.0,34.6642,34.758,34.5391,34.6141,82000.0
2008-11-18 14:30:00,55.35,55.35,54.99,55.0,121500.0,34.6266,34.6266,34.4014,34.4077,121500.0
2008-11-18 14:35:00,55.0,55.32,54.99,55.3,105000.0,34.4077,34.6079,34.4014,34.5954,105000.0
2008-11-18 14:40:00,55.3,55.41,55.27,55.31,85400.0,34.5954,34.6642,34.5766,34.6016,85400.0
2008-11-18 14:45:00,55.33,55.33,54.94,54.95,178900.0,34.6141,34.6141,34.3701,34.3764,178900.0
2008-11-18 14:50:00,54.94,55.12,54.8,55.11,155200.0,34.3701,34.4827,34.2826,34.4765,155200.0
2008-11-18 14:55:00,55.1,55.27,55.0,55.02,137200.0,34.4702,34.5766,34.4077,34.4202,137200.0
2008-11-18 15:00:00,55.01,55.22,54.95,55.11,155500.0,34.4139,34.5453,34.3764,34.4765,155500.0
2008-11-18 15:05:00,55.09,55.75,55.01,55.72,230900.0,34.464,34.8769,34.4139,34.8581,230900.0
2008-11-18 15:10:00,55.73,55.89,55.4,55.44,192800.0,34.8644,34.9645,34.6579,34.6829,192800.0
2008-11-18 15:15:00,55.41,55.79,55.28,55.73,187400.0,34.6642,34.9019,34.5828,34.8644,187400.0
2008-11-18 15:20:00,55.71,56.0,55.53,55.71,205000.0,34.8518,35.0333,34.7392,34.8518,205000.0
2008-11-18 15:25:00,55.7,55.76,55.23,55.69,157800.0,34.8456,34.8831,34.5516,34.8393,157800.0
2008-11-18 15:30:00,55.68,55.69,55.11,55.43,195100.0,34.8331,34.8393,34.4765,34.6767,195100.0
2008-11-18 15:35:00,55.43,55.9,55.4,55.64,224100.0,34.6767,34.9707,34.6579,34.8081,224100.0
2008-11-18 15:40:00,55.64,56.15,55.58,55.59,383000.0,34.8081,35.1271,34.7705,34.7768,383000.0
2008-11-18 15:45:00,55.59,56.16,55.59,56.14,294400.0,34.7768,35.1334,34.7768,35.1209,294400.0
2008-11-18 15:50:00,56.14,56.35,55.98,56.26,396300.0,35.1209,35.2522,35.0208,35.1959,396300.0
2008-11-18 15:55:00,56.27,56.5,56.07,56.48,500200.0,35.2022,35.3461,35.0771,35.3336,500200.0
2008-11-19 09:30:00,56.25,56.97,56.25,56.73,241700.0,35.1897,35.6401,35.1897,35.49,241700.0
2008-11-19 09:35:00,56.72,57.38,56.67,57.23,264000.0,35.4837,35.8966,35.4524,35.8028,264000.0
2008-11-19 09:40:00,57.22,57.33,57.19,57.33,348800.0,35.7965,35.8653,35.7777,35.8653,348800.0
2008-11-19 09:45:00,57.33,57.48,57.2,57.33,311500.0,35.8653,35.9592,35.784,35.8653,311500.0
2008-11-19 09:50:00,57.32,57.47,57.26,57.34,281500.0,35.8591,35.9529,35.8215,35.8716,281500.0
2008-11-19 09:55:00,57.34,57.41,57.06,57.24,246000.0,35.8716,35.9154,35.6964,35.809,246000.0
2008-11-19 10:00:00,57.25,57.55,57.21,57.54,221100.0,35.8153,36.0029,35.7902,35.9967,221100.0
2008-11-19 10:05:00,57.57,57.75,57.46,57.66,217500.0,36.0155,36.1281,35.9466,36.0718,217500.0
2008-11-19 10:10:00,57.68,57.76,57.51,57.69,235200.0,36.0843,36.1343,35.9779,36.0905,235200.0
2008-11-19 10:15:00,57.69,57.94,57.5,57.52,224000.0,36.0905,36.2469,35.9717,35.9842,224000.0
2008-11-19 10:20:00,57.53,57.56,57.1,57.33,186200.0,35.9904,36.0092,35.7214,35.8653,186200.0
2008-11-19 10:25:00,57.35,57.45,57.14,57.41,147800.0,35.8778,35.9404,35.7464,35.9154,147800.0
2008-11-19 10:30:00,57.41,57.47,57.29,57.44,149900.0,35.9154,35.9529,35.8403,35.9341,149900.0
2008-11-19 10:35:00,57.43,57.5,57.28,57.39,162600.0,35.9279,35.9717,35.834,35.9028,162600.0
2008-11-19 10:40:00,57.4,57.48,57.3,57.32,111500.0,35.9091,35.9592,35.8465,35.8591,111500.0
2008-11-19 10:45:00,57.31,57.41,57.08,57.26,179300.0,35.8528,35.9154,35.7089,35.8215,179300.0
2008-11-19 10:50:00,57.28,57.47,57.28,57.31,130600.0,35.834,35.9529,35.834,35.8528,130600.0
2008-11-19 10:55:00,57.31,57.32,57.08,57.16,154300.0,35.8528,35.8591,35.7089,35.759,154300.0
2008-11-19 11:00:00,57.17,57.3,57.11,57.28,111500.0,35.7652,35.8465,35.7277,35.834,111500.0
2008-11-19 11:05:00,57.29,57.35,57.15,57.29,82400.0,35.8403,35.8778,35.7527,35.8403,82400.0
2008-11-19 11:10:00,57.29,57.43,57.1,57.1,157900.0,35.8403,35.9279,35.7214,35.7214,157900.0
2008-11-19 11:15:00,57.1,57.26,56.83,57.25,173500.0,35.7214,35.8215,35.5525,35.8153,173500.0
2008-11-19 11:20:00,57.24,57.3,57.06,57.11,154200.0,35.809,35.8465,35.6964,35.7277,154200.0
2008-11-19 11:25:00,57.12,57.25,56.93,56.97,158600.0,35.7339,35.8153,35.6151,35.6401,158600.0
2008-11-19 11:30:00,56.98,57.12,56.77,56.78,248900.0,35.6464,35.7339,35.515,35.5212,248900.0
2008-11-19 11:35:00,56.79,56.83,56.58,56.7,186200.0,35.5275,35.5525,35.3961,35.4712,186200.0
2008-11-19 11:40:00,56.7,56.81,56.5,56.65,143400.0,35.4712,35.54,35.3461,35.4399,143400.0
2008-11-19 11:45:00,56.65,56.72,56.39,56.62,124800.0,35.4399,35.4837,35.2773,35.4211,124800.0
2008-11-19 11:50:00,56.61,57.11,56.6,56.9,178500.0,35.4149,35.7277,35.4086,35.5963,178500.0
2008-11-19 11:55:00,56.9,56.98,56.67,56.78,83700.0,35.5963,35.6464,35.4524,35.5212,83700.0
2008-11-19 12:00:00,56.77,57.03,56.75,56.9,113100.0,35.515,35.6776,35.5025,35.5963,113100.0
2008-11-19 12:05:00,56.9,56.98,56.76,56.84,117500.0,35.5963,35.6464,35.5087,35.5588,117500.0
2008-11-19 12:10:00,56.84,56.91,56.62,56.89,131200.0,35.5588,35.6026,35.4211,35.5901,131200.0
2008-11-19 12:15:00,56.89,56.9,56.55,56.62,120000.0,35.5901,35.5963,35.3773,35.4211,120000.0
2008-11-19 12:20:00,56.62,56.84,56.6,56.71,125400.0,35.4211,35.5588,35.4086,35.4774,125400.0
2008-11-19 12:25:00,56.72,56.72,56.21,56.28,206400.0,35.4837,35.4837,35.1646,35.2084,206400.0
2008-11-19 12:30:00,56.29,56.45,56.16,56.45,170500.0,35.2147,35.3148,35.1334,35.3148,170500.0
2008-11-19 12:35:00,56.44,56.61,56.29,56.6,114400.0,35.3085,35.4149,35.2147,35.4086,114400.0
2008-11-19 12:40:00,56.6,56.7,56.58,56.61,87200.0,35.4086,35.4712,35.3961,35.4149,87200.0
2008-11-19 12:45:00,56.61,56.82,56.58,56.8,87600.0,35.4149,35.5463,35.3961,35.5337,87600.0
2008-11-19 12:50:00,56.8,56.87,56.65,56.81,142200.0,35.5337,35.5775,35.4399,35.54,142200.0
2008-11-19 12:55:00,56.8,56.95,56.74,56.76,101300.0,35.5337,35.6276,35.4962,35.5087,101300.0
2008-11-19 13:00:00,56.76,57.02,56.66,56.85,119800.0,35.5087,35.6714,35.4462,35.565,119800.0
2008-11-19 13:05:00,56.87,57.07,56.77,56.77,101900.0,35.5775,35.7027,35.515,35.515,101900.0
2008-11-19 13:10:00,56.77,56.87,56.63,56.87,57900.0,35.515,35.5775,35.4274,35.5775,57900.0
2008-11-19 13:15:00,56.88,56.88,56.75,56.86,113700.0,35.5838,35.5838,35.5025,35.5713,113700.0
2008-11-19 13:20:00,56.87,56.9,56.6,56.62,117200.0,35.5775,35.5963,35.4086,35.4211,117200.0
2008-11-19 13:25:00,56.61,56.62,56.29,56.33,92700.0,35.4149,35.4211,35.2147,35.2397,92700.0
2008-11-19 13:30:00,56.35,56.35,56.18,56.26,138800.0,35.2522,35.2522,35.1459,35.1959,138800.0
2008-11-19 13:35:00,56.26,56.47,56.16,56.35,168700.0,35.1959,35.3273,35.1334,35.2522,168700.0
2008-11-19 13:40:00,56.35,56.5,56.28,56.31,95900.0,35.2522,35.3461,35.2084,35.2272,95900.0
2008-11-19 13:45:00,56.3,56.68,56.29,56.63,127900.0,35.2209,35.4587,35.2147,35.4274,127900.0
2008-11-19 13:50:00,56.62,56.75,56.46,56.75,142600.0,35.4211,35.5025,35.321,35.5025,142600.0
2008-11-19 13:55:00,56.76,56.96,56.74,56.77,111800.0,35.5087,35.6338,35.4962,35.515,111800.0
2008-11-19 14:00:00,56.78,56.78,56.44,56.51,176700.0,35.5212,35.5212,35.3085,35.3523,176700.0
2008-11-19 14:05:00,56.51,56.52,56.15,56.3,217600.0,35.3523,35.3586,35.1271,35.2209,217600.0
2008-11-19 14:10:00,56.31,56.51,56.2,56.36,163800.0,35.2272,35.3523,35.1584,35.2585,163800.0
2008-11-19 14:15:00,56.36,56.36,56.19,56.21,119400.0,35.2585,35.2585,35.1521,35.1646,119400.0
2008-11-19 14:20:00,56.2,56.29,56.0,56.0,181700.0,35.1584,35.2147,35.0333,35.0333,181700.0
2008-11-19 14:25:00,56.0,56.48,56.0,56.16,181500.0,35.0333,35.3336,35.0333,35.1334,181500.0
2008-11-19 14:30:00,56.16,56.51,56.11,56.18,220400.0,35.1334,35.3523,35.1021,35.1459,220400.0
2008-11-19 14:35:00,56.19,56.3,56.01,56.21,162200.0,35.1521,35.2209,35.0395,35.1646,162200.0
2008-11-19 14:40:00,56.2,56.75,56.17,56.55,185500.0,35.1584,35.5025,35.1396,35.3773,185500.0
2008-11-19 14:45:00,56.55,57.01,56.53,56.83,220800.0,35.3773,35.6651,35.3648,35.5525,220800.0
2008-11-19 14:50:00,56.83,56.84,56.52,56.65,214100.0,35.5525,35.5588,35.3586,35.4399,214100.0
2008-11-19 14:55:00,56.66,56.68,56.36,56.47,191800.0,35.4462,35.4587,35.2585,35.3273,191800.0
2008-11-19 15:00:00,56.47,56.56,56.04,56.52,223800.0,35.3273,35.3836,35.0583,35.3586,223800.0
2008-11-19 15:05:00,56.49,56.93,56.28,56.77,203500.0,35.3398,35.6151,35.2084,35.515,203500.0
2008-11-19 15:10:00,56.75,56.9,56.55,56.68,207900.0,35.5025,35.5963,35.3773,35.4587,207900.0
2008-11-19 15:15:00,56.68,56.7,56.2,56.24,218700.0,35.4587,35.4712,35.1584,35.1834,218700.0
2008-11-19 15:20:00,56.23,56.47,56.09,56.24,259500.0,35.1772,35.3273,35.0896,35.1834,259500.0
2008-11-19 15:25:00,56.22,56.41,56.0,56.34,247900.0,35.1709,35.2898,35.0333,35.246,247900.0
2008-11-19 15:30:00,56.35,56.64,56.31,56.63,269400.0,35.2522,35.4337,35.2272,35.4274,269400.0
2008-11-19 15:35:00,56.62,56.64,56.07,56.2,336400.0,35.4211,35.4337,35.0771,35.1584,336400.0
2008-11-19 15:40:00,56.2,56.39,55.78,55.78,351300.0,35.1584,35.2773,34.8956,34.8956,351300.0
2008-11-19 15:45:00,55.79,55.79,55.34,55.51,592400.0,34.9019,34.9019,34.6204,34.7267,592400.0
2008-11-19 15:50:00,55.51,55.59,55.26,55.56,470900.0,34.7267,34.7768,34.5703,34.758,470900.0
2008-11-19 15:55:00,55.54,55.63,55.39,55.44,603100.0,34.7455,34.8018,34.6517,34.6829,603100.0
2008-11-20 09:30:00,54.73,55.41,54.6,55.28,263500.0,34.2388,34.6642,34.1574,34.5828,263500.0
2008-11-20 09:35:00,55.27,55.78,55.21,55.45,275000.0,34.5766,34.8956,34.5391,34.6892,275000.0
2008-11-20 09:40:00,55.44,55.51,54.83,55.05,218600.0,34.6829,34.7267,34.3013,34.439,218600.0
2008-11-20 09:45:00,55.05,55.15,54.85,54.99,272200.0,34.439,34.5015,34.3138,34.4014,272200.0
2008-11-20 09:50:00,55.0,55.28,54.75,54.8,259500.0,34.4077,34.5828,34.2513,34.2826,259500.0
2008-11-20 09:55:00,54.79,55.2,54.71,54.82,259500.0,34.2763,34.5328,34.2263,34.2951,259500.0
2008-11-20 10:00:00,54.8,54.95,54.65,54.72,251000.0,34.2826,34.3764,34.1887,34.2325,251000.0
2008-11-20 10:05:00,54.71,55.01,54.55,54.84,233700.0,34.2263,34.4139,34.1262,34.3076,233700.0
2008-11-20 10:10:00,54.83,55.11,54.78,55.08,248200.0,34.3013,34.4765,34.27,34.4577,248200.0
2008-11-20 10:15:00,55.07,55.1,54.62,54.86,199500.0,34.4515,34.4702,34.17,34.3201,199500.0
2008-11-20 10:20:00,54.85,55.1,54.77,54.94,197200.0,34.3138,34.4702,34.2638,34.3701,197200.0
2008-11-20 10:25:00,54.95,54.99,54.66,54.93,170900.0,34.3764,34.4014,34.195,34.3639,170900.0
2008-11-20 10:30:00,54.91,55.13,54.83,54.83,239400.0,34.3514,34.489,34.3013,34.3013,239400.0
2008-11-20 10:35:00,54.84,54.97,54.26,54.32,189400.0,34.3076,34.3889,33.9447,33.9823,189400.0
2008-11-20 10:40:00,54.32,54.96,54.29,54.93,171200.0,33.9823,34.3827,33.9635,34.3639,171200.0
2008-11-20 10:45:00,54.92,55.1,54.78,54.81,304900.0,34.3576,34.4702,34.27,34.2888,304900.0
2008-11-20 10:50:00,54.81,55.1,54.65,55.1,180600.0,34.2888,34.4702,34.1887,34.4702,180600.0
2008-11-20 10:55:00,55.1,55.2,54.83,55.19,224800.0,34.4702,34.5328,34.3013,34.5265,224800.0
2008-11-20 11:00:00,55.19,55.7,55.13,55.7,308600.0,34.5265,34.8456,34.489,34.8456,308600.0
2008-11-20 11:05:00,55.7,55.85,55.28,55.31,162900.0,34.8456,34.9394,34.5828,34.6016,162900.0
2008-11-20 11:10:00,55.34,55.78,55.12,55.63,181400.0,34.6204,34.8956,34.4827,34.8018,181400.0
2008-11-20 11:15:00,55.65,55.72,55.14,55.23,180000.0,34.8143,34.8581,34.4953,34.5516,180000.0
2008-11-20 11:20:00,55.21,55.23,54.87,54.95,136200.0,34.5391,34.5516,34.3264,34.3764,136200.0
2008-11-20 11:25:00,54.95,55.18,54.87,55.1,122100.0,34.3764,34.5203,34.3264,34.4702,122100.0
2008-11-20 11:30:00,55.1,55.1,54.79,54.94,79900.0,34.4702,34.4702,34.2763,34.3701,79900.0
2008-11-20 11:35:00,54.93,55.25,54.76,55.13,64400.0,34.3639,34.5641,34.2575,34.489,64400.0
2008-11-20 11:40:00,55.11,55.38,54.97,55.38,61300.0,34.4765,34.6454,34.3889,34.6454,61300.0
2008-11-20 11:45:00,55.36,55.45,54.97,55.18,84300.0,34.6329,34.6892,34.3889,34.5203,84300.0
2008-11-20 11:50:00,55.18,55.28,54.92,55.06,77900.0,34.5203,34.5828,34.3576,34.4452,77900.0
2008-11-20 11:55:00,55.08,55.15,54.84,54.98,134700.0,34.4577,34.5015,34.3076,34.3952,134700.0
2008-11-20 12:00:00,54.98,54.99,54.5,54.5,169900.0,34.3952,34.4014,34.0949,34.0949,169900.0
2008-11-20 12:05:00,54.5,54.77,54.47,54.5,191900.0,34.0949,34.2638,34.0761,34.0949,191900.0
2008-11-20 12:10:00,54.51,54.95,54.5,54.83,112100.0,34.1011,34.3764,34.0949,34.3013,112100.0
2008-11-20 12:15:00,54.85,54.99,54.7,54.96,128100.0,34.3138,34.4014,34.22,34.3827,128100.0
2008-11-20 12:20:00,54.96,55.4,54.94,55.39,124500.0,34.3827,34.6579,34.3701,34.6517,124500.0
2008-11-20 12:25:00,55.39,55.67,54.99,55.65,376200.0,34.6517,34.8268,34.4014,34.8143,376200.0
2008-11-20 12:30:00,55.64,55.98,55.55,55.69,351800.0,34.8081,35.0208,34.7518,34.8393,351800.0
2008-11-20 12:35:00,55.69,55.75,55.37,55.66,114700.0,34.8393,34.8769,34.6391,34.8206,114700.0
2008-11-20 12:40:00,55.68,55.75,55.51,55.65,98400.0,34.8331,34.8769,34.7267,34.8143,98400.0
2008-11-20 12:45:00,55.64,56.22,55.53,56.2,156200.0,34.8081,35.1709,34.7392,35.1584,156200.0
2008-11-20 12:50:00,56.18,56.3,55.77,55.84,247000.0,35.1459,35.2209,34.8894,34.9332,247000.0
2008-11-20 12:55:00,55.82,55.82,55.43,55.61,140300.0,34.9207,34.9207,34.6767,34.7893,140300.0
2008-11-20 13:00:00,55.64,55.64,55.24,55.43,98800.0,34.8081,34.8081,34.5578,34.6767,98800.0
2008-11-20 13:05:00,55.41,55.59,55.34,55.49,96700.0,34.6642,34.7768,34.6204,34.7142,96700.0
2008-11-20 13:10:00,55.49,55.54,55.17,55.39,80100.0,34.7142,34.7455,34.514,34.6517,80100.0
2008-11-20 13:15:00,55.39,55.91,55.17,55.2,137400.0,34.6517,34.977,34.514,34.5328,137400.0
2008-11-20 13:20:00,55.28,55.34,54.9,55.2,158800.0,34.5828,34.6204,34.3451,34.5328,158800.0
2008-11-20 13:25:00,55.19,55.49,55.01,55.04,78000.0,34.5265,34.7142,34.4139,34.4327,78000.0
2008-11-20 13:30:00,54.98,55.41,54.96,55.37,82700.0,34.3952,34.6642,34.3827,34.6391,82700.0
2008-11-20 13:35:00,55.35,55.35,54.66,54.86,191600.0,34.6266,34.6266,34.195,34.3201,191600.0
2008-11-20 13:40:00,54.85,55.11,54.78,55.04,118400.0,34.3138,34.4765,34.27,34.4327,118400.0
2008-11-20 13:45:00,55.01,55.36,55.0,55.2,74400.0,34.4139,34.6329,34.4077,34.5328,74400.0
2008-11-20 13:50:00,55.2,55.36,55.05,55.14,80700.0,34.5328,34.6329,34.439,34.4953,80700.0
2008-11-20 13:55:00,55.14,55.52,54.97,55.44,140300.0,34.4953,34.733,34.3889,34.6829,140300.0
2008-11-20 14:00:00,55.41,55.52,54.89,54.9,159400.0,34.6642,34.733,34.3389,34.3451,159400.0
2008-11-20 14:05:00,54.9,55.19,54.77,54.94,151000.0,34.3451,34.5265,34.2638,34.3701,151000.0
2008-11-20 14:10:00,54.92,55.19,54.83,54.92,118500.0,34.3576,34.5265,34.3013,34.3576,118500.0
2008-11-20 14:15:00,54.9,55.09,54.58,54.71,107600.0,34.3451,34.464,34.1449,34.2263,107600.0
2008-11-20 14:20:00,54.71,55.02,54.67,54.92,83200.0,34.2263,34.4202,34.2012,34.3576,83200.0
2008-11-20 14:25:00,54.91,55.0,54.48,54.53,99100.0,34.3514,34.4077,34.0824,34.1136,99100.0
2008-11-20 14:30:00,54.53,54.74,54.45,54.67,135400.0,34.1136,34.245,34.0636,34.2012,135400.0
2008-11-20 14:35:00,54.68,55.0,54.57,54.78,144100.0,34.2075,34.4077,34.1387,34.27,144100.0
2008-11-20 14:40:00,54.79,55.11,54.69,54.77,102800.0,34.2763,34.4765,34.2137,34.2638,102800.0
2008-11-20 14:45:00,54.77,54.84,54.43,54.56,118900.0,34.2638,34.3076,34.0511,34.1324,118900.0
2008-11-20 14:50:00,54.57,54.85,54.42,54.47,139900.0,34.1387,34.3138,34.0448,34.0761,139900.0
2008-11-20 14:55:00,54.46,54.75,54.35,54.72,117500.0,34.0699,34.2513,34.001,34.2325,117500.0
2008-11-20 15:00:00,54.73,54.88,54.31,54.35,186000.0,34.2388,34.3326,33.976,34.001,186000.0
2008-11-20 15:05:00,54.35,54.65,54.3,54.61,113000.0,34.001,34.1887,33.9698,34.1637,113000.0
2008-11-20 15:10:00,54.62,54.76,54.22,54.32,155700.0,34.17,34.2575,33.9197,33.9823,155700.0
2008-11-20 15:15:00,54.34,54.49,53.95,54.14,153100.0,33.9948,34.0886,33.7508,33.8697,153100.0
2008-11-20 15:20:00,54.14,54.51,54.02,54.15,218500.0,33.8697,34.1011,33.7946,33.8759,218500.0
2008-11-20 15:25:00,54.13,54.48,54.05,54.33,120700.0,33.8634,34.0824,33.8134,33.9885,120700.0
2008-11-20 15:30:00,54.34,54.5,53.95,53.96,205900.0,33.9948,34.0949,33.7508,33.7571,205900.0
2008-11-20 15:35:00,53.97,54.17,53.5,53.65,338100.0,33.7633,33.8884,33.4693,33.5631,338100.0
2008-11-20 15:40:00,53.66,53.67,53.03,53.21,450600.0,33.5694,33.5756,33.1753,33.2879,450600.0
2008-11-20 15:45:00,53.21,53.7,53.2,53.29,455100.0,33.2879,33.5944,33.2816,33.3379,455100.0
2008-11-20 15:50:00,53.29,53.33,52.76,53.05,641400.0,33.3379,33.3629,33.0063,33.1878,641400.0
2008-11-20 15:55:00,53.06,53.09,52.58,52.95,782900.0,33.194,33.2128,32.8937,33.1252,782900.0
2008-11-21 09:30:00,53.68,53.98,53.05,53.33,1141200.0,33.5819,33.7696,33.1878,33.3629,1141200.0
2008-11-21 09:35:00,53.32,53.46,52.43,52.67,430800.0,33.3567,33.4443,32.7999,32.95,430800.0
2008-11-21 09:40:00,52.67,53.18,52.57,53.13,380800.0,32.95,33.2691,32.8875,33.2378,380800.0
2008-11-21 09:45:00,53.09,53.16,52.99,53.01,328500.0,33.2128,33.2566,33.1502,33.1627,328500.0
2008-11-21 09:50:00,53.01,53.04,52.56,52.59,265400.0,33.1627,33.1815,32.8812,32.9,265400.0
2008-11-21 09:55:00,52.59,52.77,52.22,52.4,301600.0,32.9,33.0126,32.6685,32.7811,301600.0
2008-11-21 10:00:00,52.39,52.42,52.16,52.22,290500.0,32.7749,32.7936,32.631,32.6685,290500.0
2008-11-21 10:05:00,52.24,52.45,52.13,52.35,386900.0,32.681,32.8124,32.6122,32.7499,386900.0
2008-11-21 10:10:00,52.35,52.41,52.15,52.18,179900.0,32.7499,32.7874,32.6247,32.6435,179900.0
2008-11-21 10:15:00,52.19,52.24,51.94,52.13,236200.0,32.6498,32.681,32.4934,32.6122,236200.0
2008-11-21 10:20:00,52.13,52.42,52.12,52.25,276200.0,32.6122,32.7936,32.606,32.6873,276200.0
2008-11-21 10:25:00,52.25,52.4,51.99,52.32,224400.0,32.6873,32.7811,32.5246,32.7311,224400.0
2008-11-21 10:30:00,52.34,52.54,52.32,52.52,196400.0,32.7436,32.8687,32.7311,32.8562,196400.0
2008-11-21 10:35:00,52.52,53.09,52.46,52.97,234400.0,32.8562,33.2128,32.8187,33.1377,234400.0
2008-11-21 10:40:00,53.0,53.12,52.83,52.91,274600.0,33.1565,33.2316,33.0501,33.1002,274600.0
2008-11-21 10:45:00,52.9,53.09,52.62,52.64,218300.0,33.0939,33.2128,32.9188,32.9313,218300.0
2008-11-21 10:50:00,52.64,52.75,52.32,52.46,188400.0,32.9313,33.0001,32.7311,32.8187,188400.0
2008-11-21 10:55:00,52.46,52.47,51.78,51.84,332700.0,32.8187,32.8249,32.3933,32.4308,332700.0
2008-11-21 11:00:00,51.83,52.0,51.33,51.35,329000.0,32.4245,32.5309,32.1117,32.1243,329000.0
2008-11-21 11:05:00,51.33,51.5,51.15,51.22,393400.0,32.1117,32.2181,31.9991,32.0429,393400.0
2008-11-21 11:10:00,51.21,51.43,51.17,51.22,294500.0,32.0367,32.1743,32.0117,32.0429,294500.0
2008-11-21 11:15:00,51.25,51.45,51.24,51.43,339100.0,32.0617,32.1868,32.0554,32.1743,339100.0
2008-11-21 11:20:00,51.44,52.2,51.38,52.1,351500.0,32.1806,32.656,32.143,32.5935,351500.0
2008-11-21 11:25:00,52.1,52.2,51.3,51.9,209500.0,32.5935,32.656,32.093,32.4683,209500.0
2008-11-21 11:30:00,51.9,52.12,51.86,52.01,207400.0,32.4683,32.606,32.4433,32.5372,207400.0
2008-11-21 11:35:00,52.0,52.06,51.89,51.93,177000.0,32.5309,32.5684,32.4621,32.4871,177000.0
2008-11-21 11:40:00,51.94,52.26,51.92,52.04,189400.0,32.4934,32.6935,32.4808,32.5559,189400.0
2008-11-21 11:45:00,52.02,52.39,52.02,52.23,168500.0,32.5434,32.7749,32.5434,32.6748,168500.0
2008-11-21 11:50:00,52.24,52.3,52.01,52.19,151900.0,32.681,32.7186,32.5372,32.6498,151900.0
2008-11-21 11:55:00,52.2,52.23,51.89,51.91,120100.0,32.656,32.6748,32.4621,32.4746,120100.0
2008-11-21 12:00:00,51.93,52.05,51.68,52.02,118200.0,32.4871,32.5622,32.3307,32.5434,118200.0
2008-11-21 12:05:00,52.0,52.24,51.9,52.03,156600.0,32.5309,32.681,32.4683,32.5497,156600.0
2008-11-21 12:10:00,52.07,52.15,51.84,51.87,157300.0,32.5747,32.6247,32.4308,32.4496,157300.0
2008-11-21 12:15:00,51.87,52.2,51.82,51.9,128000.0,32.4496,32.656,32.4183,32.4683,128000.0
2008-11-21 12:20:00,51.91,52.24,51.88,52.15,192500.0,32.4746,32.681,32.4558,32.6247,192500.0
2008-11-21 12:25:00,52.21,52.25,51.93,52.08,196300.0,32.6623,32.6873,32.4871,32.5809,196300.0
2008-11-21 12:30:00,52.09,52.28,51.95,52.11,152800.0,32.5872,32.7061,32.4996,32.5997,152800.0
2008-11-21 12:35:00,52.1,52.45,52.06,52.32,176300.0,32.5935,32.8124,32.5684,32.7311,176300.0
2008-11-21 12:40:00,52.34,52.47,52.26,52.4,208000.0,32.7436,32.8249,32.6935,32.7811,208000.0
2008-11-21 12:45:00,52.38,52.5,52.19,52.23,143500.0,32.7686,32.8437,32.6498,32.6748,143500.0
2008-11-21 12:50:00,52.24,52.5,52.22,52.4,151200.0,32.681,32.8437,32.6685,32.7811,151200.0
2008-11-21 12:55:00,52.39,52.45,52.11,52.15,155800.0,32.7749,32.8124,32.5997,32.6247,155800.0
2008-11-21 13:00:00,52.17,52.19,51.92,52.02,130200.0,32.6372,32.6498,32.4808,32.5434,130200.0
2008-11-21 13:05:00,52.02,52.28,51.93,52.28,117400.0,32.5434,32.7061,32.4871,32.7061,117400.0
2008-11-21 13:10:00,52.28,52.41,52.16,52.2,116300.0,32.7061,32.7874,32.631,32.656,116300.0
2008-11-21 13:15:00,52.2,52.28,52.1,52.28,96000.0,32.656,32.7061,32.5935,32.7061,96000.0
2008-11-21 13:20:00,52.29,52.29,51.8,51.88,90000.0,32.7123,32.7123,32.4058,32.4558,90000.0
2008-11-21 13:25:00,51.89,51.99,51.75,51.94,71600.0,32.4621,32.5246,32.3745,32.4934,71600.0
2008-11-21 13:30:00,51.94,52.14,51.89,51.89,86700.0,32.4934,32.6185,32.4621,32.4621,86700.0
2008-11-21 13:35:00,51.9,52.0,51.73,51.92,107300.0,32.4683,32.5309,32.362,32.4808,107300.0
2008-11-21 13:40:00,51.92,52.2,51.83,52.02,95700.0,32.4808,32.656,32.4245,32.5434,95700.0
2008-11-21 13:45:00,52.04,52.1,51.88,51.96,58200.0,32.5559,32.5935,32.4558,32.5059,58200.0
2008-11-21 13:50:00,51.98,51.99,51.72,51.96,104600.0,32.5184,32.5246,32.3557,32.5059,104600.0
2008-11-21 13:55:00,51.96,51.97,51.5,51.5,153200.0,32.5059,32.5121,32.2181,32.2181,153200.0
2008-11-21 14:00:00,51.5,52.16,51.45,52.16,158100.0,32.2181,32.631,32.1868,32.631,158100.0
2008-11-21 14:05:00,52.16,52.16,51.85,51.88,162600.0,32.631,32.631,32.4371,32.4558,162600.0
2008-11-21 14:10:00,51.89,52.05,51.66,51.76,116200.0,32.4621,32.5622,32.3182,32.3808,116200.0
2008-11-21 14:15:00,51.79,51.86,51.59,51.83,141600.0,32.3995,32.4433,32.2744,32.4245,141600.0
2008-11-21 14:20:00,51.81,52.27,51.78,52.02,160500.0,32.412,32.6998,32.3933,32.5434,160500.0
2008-11-21 14:25:00,52.02,52.2,51.82,51.84,133000.0,32.5434,32.656,32.4183,32.4308,133000.0
2008-11-21 14:30:00,51.84,51.94,51.68,51.79,143800.0,32.4308,32.4934,32.3307,32.3995,143800.0
2008-11-21 14:35:00,51.81,51.95,51.57,51.75,197400.0,32.412,32.4996,32.2619,32.3745,197400.0
2008-11-21 14:40:00,51.75,51.84,51.33,51.74,203100.0,32.3745,32.4308,32.1117,32.3682,203100.0
2008-11-21 14:45:00,51.74,52.0,51.59,51.84,201500.0,32.3682,32.5309,32.2744,32.4308,201500.0
2008-11-21 14:50:00,51.84,51.98,51.61,51.75,185000.0,32.4308,32.5184,32.2869,32.3745,185000.0
2008-11-21 14:55:00,51.75,52.0,51.46,51.66,195600.0,32.3745,32.5309,32.1931,32.3182,195600.0
2008-11-21 15:00:00,51.66,52.73,51.62,52.64,301400.0,32.3182,32.9876,32.2932,32.9313,301400.0
2008-11-21 15:05:00,52.62,53.09,52.48,52.76,245900.0,32.9188,33.2128,32.8312,33.0063,245900.0
2008-11-21 15:10:00,52.77,53.48,52.51,53.47,338400.0,33.0126,33.4568,32.8499,33.4505,338400.0
2008-11-21 15:15:00,53.46,53.49,52.94,53.4,292200.0,33.4443,33.463,33.119,33.4067,292200.0
2008-11-21 15:20:00,53.39,53.46,52.96,53.13,283600.0,33.4005,33.4443,33.1315,33.2378,283600.0
2008-11-21 15:25:00,53.13,53.76,52.89,53.75,385900.0,33.2378,33.6319,33.0877,33.6257,385900.0
2008-11-21 15:30:00,53.75,54.5,53.51,54.36,337600.0,33.6257,34.0949,33.4755,34.0073,337600.0
2008-11-21 15:35:00,54.34,54.63,54.19,54.36,460100.0,33.9948,34.1762,33.9009,34.0073,460100.0
2008-11-21 15:40:00,54.35,54.47,53.6,53.6,408700.0,34.001,34.0761,33.5318,33.5318,408700.0
2008-11-21 15:45:00,53.59,54.33,53.46,54.3,522000.0,33.5256,33.9885,33.4443,33.9698,522000.0
2008-11-21 15:50:00,54.33,54.8,54.02,54.79,664700.0,33.9885,34.2826,33.7946,34.2763,664700.0
2008-11-21 15:55:00,54.79,55.21,54.77,55.09,990600.0,34.2763,34.5391,34.2638,34.464,990600.0
2008-11-24 09:30:00,55.54,56.2,55.24,56.14,327100.0,34.7455,35.1584,34.5578,35.1209,327100.0
2008-11-24 09:35:00,56.17,56.17,55.45,55.96,269700.0,35.1396,35.1396,34.6892,35.0082,269700.0
2008-11-24 09:40:00,55.95,55.99,55.12,55.26,170700.0,35.002,35.027,34.4827,34.5703,170700.0
2008-11-24 09:45:00,55.26,55.56,55.24,55.41,115800.0,34.5703,34.758,34.5578,34.6642,115800.0
2008-11-24 09:50:00,55.41,55.49,55.28,55.4,122800.0,34.6642,34.7142,34.5828,34.6579,122800.0
2008-11-24 09:55:00,55.42,55.62,55.31,55.58,130800.0,34.6704,34.7955,34.6016,34.7705,130800.0
2008-11-24 10:00:00,55.57,56.11,55.56,55.72,188800.0,34.7643,35.1021,34.758,34.8581,188800.0
2008-11-24 10:05:00,55.72,55.83,55.5,55.82,107400.0,34.8581,34.9269,34.7205,34.9207,107400.0
2008-11-24 10:10:00,55.83,56.01,55.66,55.8,124600.0,34.9269,35.0395,34.8206,34.9082,124600.0
2008-11-24 10:15:00,55.8,56.05,55.79,55.97,127600.0,34.9082,35.0646,34.9019,35.0145,127600.0
2008-11-24 10:20:00,55.97,56.25,55.97,56.15,162800.0,35.0145,35.1897,35.0145,35.1271,162800.0
2008-11-24 10:25:00,56.14,56.37,56.11,56.35,139700.0,35.1209,35.2647,35.1021,35.2522,139700.0
2008-11-24 10:30:00,56.35,56.5,56.33,56.35,160800.0,35.2522,35.3461,35.2397,35.2522,160800.0
2008-11-24 10:35:00,56.35,56.39,56.07,56.09,130800.0,35.2522,35.2773,35.0771,35.0896,130800.0
2008-11-24 10:40:00,56.1,56.24,56.08,56.14,94400.0,35.0958,35.1834,35.0833,35.1209,94400.0
2008-11-24 10:45:00,56.16,56.3,55.87,55.9,128300.0,35.1334,35.2209,34.9519,34.9707,128300.0
2008-11-24 10:50:00,55.91,56.0,55.68,55.83,132900.0,34.977,35.0333,34.8331,34.9269,132900.0
2008-11-24 10:55:00,55.83,56.23,55.74,56.23,138200.0,34.9269,35.1772,34.8706,35.1772,138200.0
2008-11-24 11:00:00,56.23,56.32,55.83,55.85,118700.0,35.1772,35.2335,34.9269,34.9394,118700.0
2008-11-24 11:05:00,55.86,56.06,55.81,55.87,84900.0,34.9457,35.0708,34.9144,34.9519,84900.0
2008-11-24 11:10:00,55.87,56.21,55.83,56.12,91800.0,34.9519,35.1646,34.9269,35.1083,91800.0
2008-11-24 11:15:00,56.12,56.28,55.96,55.96,127500.0,35.1083,35.2084,35.0082,35.0082,127500.0
2008-11-24 11:20:00,55.96,56.25,55.87,56.23,85800.0,35.0082,35.1897,34.9519,35.1772,85800.0
2008-11-24 11:25:00,56.22,56.32,56.05,56.07,72000.0,35.1709,35.2335,35.0646,35.0771,72000.0
2008-11-24 11:30:00,56.08,56.15,55.82,55.99,81000.0,35.0833,35.1271,34.9207,35.027,81000.0
2008-11-24 11:35:00,56.0,56.17,55.83,55.9,129300.0,35.0333,35.1396,34.9269,34.9707,129300.0
2008-11-24 11:40:00,55.89,56.0,55.81,55.89,107600.0,34.9645,35.0333,34.9144,34.9645,107600.0
2008-11-24 11:45:00,55.88,55.97,55.8,55.91,83100.0,34.9582,35.0145,34.9082,34.977,83100.0
2008-11-24 11:50:00,55.91,56.15,55.8,55.97,120900.0,34.977,35.1271,34.9082,35.0145,120900.0
2008-11-24 11:55:00,55.96,56.08,55.86,55.89,80100.0,35.0082,35.0833,34.9457,34.9645,80100.0
2008-11-24 12:00:00,55.89,56.0,55.58,55.66,186600.0,34.9645,35.0333,34.7705,34.8206,186600.0
2008-11-24 12:05:00,55.64,55.85,55.61,55.76,68800.0,34.8081,34.9394,34.7893,34.8831,68800.0
2008-11-24 12:10:00,55.76,55.76,55.42,55.62,110500.0,34.8831,34.8831,34.6704,34.7955,110500.0
2008-11-24 12:15:00,55.62,55.76,55.45,55.6,172000.0,34.7955,34.8831,34.6892,34.783,172000.0
2008-11-24 12:20:00,55.6,55.74,55.4,55.5,153800.0,34.783,34.8706,34.6579,34.7205,153800.0
2008-11-24 12:25:00,55.49,55.62,55.18,55.27,189600.0,34.7142,34.7955,34.5203,34.5766,189600.0
2008-11-24 12:30:00,55.28,55.67,55.28,55.57,136900.0,34.5828,34.8268,34.5828,34.7643,136900.0
2008-11-24 12:35:00,55.55,55.78,55.35,55.41,90500.0,34.7518,34.8956,34.6266,34.6642,90500.0
2008-11-24 12:40:00,55.4,55.78,55.34,55.71,102500.0,34.6579,34.8956,34.6204,34.8518,102500.0
2008-11-24 12:45:00,55.71,55.77,55.51,55.75,88400.0,34.8518,34.8894,34.7267,34.8769,88400.0
2008-11-24 12:50:00,55.75,56.02,55.67,55.97,113600.0,34.8769,35.0458,34.8268,35.0145,113600.0
2008-11-24 12:55:00,55.99,56.0,55.82,55.91,54400.0,35.027,35.0333,34.9207,34.977,54400.0
2008-11-24 13:00:00,55.91,55.99,55.81,55.91,65400.0,34.977,35.027,34.9144,34.977,65400.0
2008-11-24 13:05:00,55.89,55.97,55.63,55.67,108400.0,34.9645,35.0145,34.8018,34.8268,108400.0
2008-11-24 13:10:00,55.67,55.7,55.53,55.65,70500.0,34.8268,34.8456,34.7392,34.8143,70500.0
2008-11-24 13:15:00,55.65,55.68,55.5,55.65,94800.0,34.8143,34.8331,34.7205,34.8143,94800.0
2008-11-24 13:20:00,55.64,55.87,55.58,55.66,53200.0,34.8081,34.9519,34.7705,34.8206,53200.0
2008-11-24 13:25:00,55.64,55.72,55.52,55.7,63500.0,34.8081,34.8581,34.733,34.8456,63500.0
2008-11-24 13:30:00,55.72,55.76,55.59,55.69,57200.0,34.8581,34.8831,34.7768,34.8393,57200.0
2008-11-24 13:35:00,55.67,55.8,55.58,55.66,86500.0,34.8268,34.9082,34.7705,34.8206,86500.0
2008-11-24 13:40:00,55.68,55.75,55.54,55.62,66400.0,34.8331,34.8769,34.7455,34.7955,66400.0
2008-11-24 13:45:00,55.65,55.71,55.54,55.66,88000.0,34.8143,34.8518,34.7455,34.8206,88000.0
2008-11-24 13:50:00,55.66,55.73,55.55,55.68,90500.0,34.8206,34.8644,34.7518,34.8331,90500.0
2008-11-24 13:55:00,55.68,56.0,55.67,56.0,143700.0,34.8331,35.0333,34.8268,35.0333,143700.0
2008-11-24 14:00:00,56.0,56.05,55.77,55.85,75600.0,35.0333,35.0646,34.8894,34.9394,75600.0
2008-11-24 14:05:00,55.84,55.85,55.5,55.57,118100.0,34.9332,34.9394,34.7205,34.7643,118100.0
2008-11-24 14:10:00,55.57,55.66,55.4,55.47,136600.0,34.7643,34.8206,34.6579,34.7017,136600.0
2008-11-24 14:15:00,55.45,55.66,55.33,55.51,138100.0,34.6892,34.8206,34.6141,34.7267,138100.0
2008-11-24 14:20:00,55.49,55.74,55.45,55.72,140200.0,34.7142,34.8706,34.6892,34.8581,140200.0
2008-11-24 14:25:00,55.72,55.74,55.53,55.64,141200.0,34.8581,34.8706,34.7392,34.8081,141200.0
2008-11-24 14:30:00,55.65,55.86,55.54,55.59,152600.0,34.8143,34.9457,34.7455,34.7768,152600.0
2008-11-24 14:35:00,55.6,55.69,55.52,55.61,161900.0,34.783,34.8393,34.733,34.7893,161900.0
2008-11-24 14:40:00,55.61,55.68,55.25,55.32,166100.0,34.7893,34.8331,34.5641,34.6079,166100.0
2008-11-24 14:45:00,55.32,55.46,55.15,55.2,191500.0,34.6079,34.6955,34.5015,34.5328,191500.0
2008-11-24 14:50:00,55.19,55.43,55.18,55.27,149600.0,34.5265,34.6767,34.5203,34.5766,149600.0
2008-11-24 14:55:00,55.3,55.41,55.27,55.33,119500.0,34.5954,34.6642,34.5766,34.6141,119500.0
2008-11-24 15:00:00,55.32,55.6,55.21,55.56,231000.0,34.6079,34.783,34.5391,34.758,231000.0
2008-11-24 15:05:00,55.56,55.65,55.37,55.5,197900.0,34.758,34.8143,34.6391,34.7205,197900.0
2008-11-24 15:10:00,55.51,55.64,55.39,55.53,240000.0,34.7267,34.8081,34.6517,34.7392,240000.0
2008-11-24 15:15:00,55.53,55.59,55.33,55.37,226600.0,34.7392,34.7768,34.6141,34.6391,226600.0
2008-11-24 15:20:00,55.34,55.6,55.2,55.33,229500.0,34.6204,34.783,34.5328,34.6141,229500.0
2008-11-24 15:25:00,55.34,55.8,55.31,55.73,213900.0,34.6204,34.9082,34.6016,34.8644,213900.0
2008-11-24 15:30:00,55.75,55.8,55.47,55.69,176000.0,34.8769,34.9082,34.7017,34.8393,176000.0
2008-11-24 15:35:00,55.69,56.08,55.69,55.97,320200.0,34.8393,35.0833,34.8393,35.0145,320200.0
2008-11-24 15:40:00,55.97,56.39,55.96,56.21,353800.0,35.0145,35.2773,35.0082,35.1646,353800.0
2008-11-24 15:45:00,56.2,56.25,55.83,55.85,282800.0,35.1584,35.1897,34.9269,34.9394,282800.0
2008-11-24 15:50:00,55.84,55.96,55.0,55.82,499100.0,34.9332,35.0082,34.4077,34.9207,499100.0
2008-11-24 15:55:00,55.81,55.91,55.4,55.42,584400.0,34.9144,34.977,34.6579,34.6704,584400.0
2008-11-25 09:30:00,56.5,56.8,56.18,56.68,349700.0,35.3461,35.5337,35.1459,35.4587,349700.0
2008-11-25 09:35:00,56.68,57.11,56.04,56.37,375800.0,35.4587,35.7277,35.0583,35.2647,375800.0
2008-11-25 09:40:00,56.37,56.59,56.24,56.36,177400.0,35.2647,35.4024,35.1834,35.2585,177400.0
2008-11-25 09:45:00,56.35,56.78,56.2,56.5,180800.0,35.2522,35.5212,35.1584,35.3461,180800.0
2008-11-25 09:50:00,56.49,56.97,56.49,56.73,149800.0,35.3398,35.6401,35.3398,35.49,149800.0
2008-11-25 09:55:00,56.72,56.73,56.42,56.67,168900.0,35.4837,35.49,35.296,35.4524,168900.0
2008-11-25 10:00:00,56.65,56.9,56.59,56.73,289600.0,35.4399,35.5963,35.4024,35.49,289600.0
2008-11-25 10:05:00,56.74,57.0,56.72,56.94,204300.0,35.4962,35.6589,35.4837,35.6213,204300.0
2008-11-25 10:10:00,56.96,56.99,56.47,56.65,97100.0,35.6338,35.6526,35.3273,35.4399,97100.0
2008-11-25 10:15:00,56.64,56.74,56.36,56.62,82800.0,35.4337,35.4962,35.2585,35.4211,82800.0
2008-11-25 10:20:00,56.62,56.75,56.36,56.36,132900.0,35.4211,35.5025,35.2585,35.2585,132900.0
2008-11-25 10:25:00,56.37,56.91,56.33,56.84,172600.0,35.2647,35.6026,35.2397,35.5588,172600.0
2008-11-25 10:30:00,56.85,56.91,56.67,56.72,143200.0,35.565,35.6026,35.4524,35.4837,143200.0
2008-11-25 10:35:00,56.73,56.79,56.46,56.5,126000.0,35.49,35.5275,35.321,35.3461,126000.0
2008-11-25 10:40:00,56.5,56.57,56.15,56.32,152500.0,35.3461,35.3899,35.1271,35.2335,152500.0
2008-11-25 10:45:00,56.32,56.37,56.03,56.06,76300.0,35.2335,35.2647,35.052,35.0708,76300.0
2008-11-25 10:50:00,56.04,56.32,56.04,56.22,78500.0,35.0583,35.2335,35.0583,35.1709,78500.0
2008-11-25 10:55:00,56.22,56.55,56.19,56.4,52900.0,35.1709,35.3773,35.1521,35.2835,52900.0
2008-11-25 11:00:00,56.43,56.63,56.25,56.31,59900.0,35.3023,35.4274,35.1897,35.2272,59900.0
2008-11-25 11:05:00,56.29,56.29,55.99,56.18,105900.0,35.2147,35.2147,35.027,35.1459,105900.0
2008-11-25 11:10:00,56.18,56.25,56.12,56.15,89500.0,35.1459,35.1897,35.1083,35.1271,89500.0
2008-11-25 11:15:00,56.14,56.23,56.03,56.18,69900.0,35.1209,35.1772,35.052,35.1459,69900.0
2008-11-25 11:20:00,56.19,56.31,56.1,56.25,72300.0,35.1521,35.2272,35.0958,35.1897,72300.0
2008-11-25 11:25:00,56.26,56.5,56.24,56.4,76400.0,35.1959,35.3461,35.1834,35.2835,76400.0
2008-11-25 11:30:00,56.37,56.49,56.31,56.44,98200.0,35.2647,35.3398,35.2272,35.3085,98200.0
2008-11-25 11:35:00,56.45,56.72,56.4,56.49,76200.0,35.3148,35.4837,35.2835,35.3398,76200.0
2008-11-25 11:40:00,56.49,56.87,56.44,56.86,93500.0,35.3398,35.5775,35.3085,35.5713,93500.0
2008-11-25 11:45:00,56.84,56.87,56.67,56.75,73400.0,35.5588,35.5775,35.4524,35.5025,73400.0
2008-11-25 11:50:00,56.74,56.81,56.38,56.61,151100.0,35.4962,35.54,35.271,35.4149,151100.0
2008-11-25 11:55:00,56.6,56.82,56.56,56.71,76200.0,35.4086,35.5463,35.3836,35.4774,76200.0
2008-11-25 12:00:00,56.72,56.98,56.72,56.78,101800.0,35.4837,35.6464,35.4837,35.5212,101800.0
2008-11-25 12:05:00,56.78,56.88,56.58,56.69,55800.0,35.5212,35.5838,35.3961,35.4649,55800.0
2008-11-25 12:10:00,56.71,56.71,56.26,56.34,76800.0,35.4774,35.4774,35.1959,35.246,76800.0
2008-11-25 12:15:00,56.33,56.41,56.16,56.3,91800.0,35.2397,35.2898,35.1334,35.2209,91800.0
2008-11-25 12:20:00,56.32,56.35,56.11,56.11,54600.0,35.2335,35.2522,35.1021,35.1021,54600.0
2008-11-25 12:25:00,56.11,56.25,56.04,56.2,53200.0,35.1021,35.1897,35.0583,35.1584,53200.0
2008-11-25 12:30:00,56.15,56.27,55.88,55.91,94900.0,35.1271,35.2022,34.9582,34.977,94900.0
2008-11-25 12:35:00,55.91,56.01,55.85,55.87,91000.0,34.977,35.0395,34.9394,34.9519,91000.0
2008-11-25 12:40:00,55.87,55.9,55.55,55.61,90400.0,34.9519,34.9707,34.7518,34.7893,90400.0
2008-11-25 12:45:00,55.61,55.61,55.31,55.33,166200.0,34.7893,34.7893,34.6016,34.6141,166200.0
2008-11-25 12:50:00,55.34,55.37,55.06,55.11,187900.0,34.6204,34.6391,34.4452,34.4765,187900.0
2008-11-25 12:55:00,55.13,55.29,54.83,55.16,191600.0,34.489,34.5891,34.3013,34.5078,191600.0
2008-11-25 13:00:00,55.18,55.31,55.15,55.23,104000.0,34.5203,34.6016,34.5015,34.5516,104000.0
2008-11-25 13:05:00,55.23,55.5,55.22,55.36,111800.0,34.5516,34.7205,34.5453,34.6329,111800.0
2008-11-25 13:10:00,55.34,55.58,55.11,55.14,103700.0,34.6204,34.7705,34.4765,34.4953,103700.0
2008-11-25 13:15:00,55.12,55.45,55.03,55.41,103800.0,34.4827,34.6892,34.4264,34.6642,103800.0
2008-11-25 13:20:00,55.44,55.49,55.22,55.27,105700.0,34.6829,34.7142,34.5453,34.5766,105700.0
2008-11-25 13:25:00,55.26,55.75,55.22,55.61,102000.0,34.5703,34.8769,34.5453,34.7893,102000.0
2008-11-25 13:30:00,55.63,55.85,55.63,55.69,65100.0,34.8018,34.9394,34.8018,34.8393,65100.0
2008-11-25 13:35:00,55.71,55.8,55.63,55.72,64000.0,34.8518,34.9082,34.8018,34.8581,64000.0
2008-11-25 13:40:00,55.72,55.82,55.59,55.59,66800.0,34.8581,34.9207,34.7768,34.7768,66800.0
2008-11-25 13:45:00,55.62,55.95,55.6,55.81,82900.0,34.7955,35.002,34.783,34.9144,82900.0
2008-11-25 13:50:00,55.81,55.93,55.68,55.83,66000.0,34.9144,34.9895,34.8331,34.9269,66000.0
2008-11-25 13:55:00,55.83,55.9,55.52,55.57,99000.0,34.9269,34.9707,34.733,34.7643,99000.0
2008-11-25 14:00:00,55.58,55.91,55.47,55.87,135900.0,34.7705,34.977,34.7017,34.9519,135900.0
2008-11-25 14:05:00,55.85,55.91,55.52,55.62,96700.0,34.9394,34.977,34.733,34.7955,96700.0
2008-11-25 14:10:00,55.62,55.62,55.35,55.37,117300.0,34.7955,34.7955,34.6266,34.6391,117300.0
2008-11-25 14:15:00,55.34,55.49,55.17,55.43,131200.0,34.6204,34.7142,34.514,34.6767,131200.0
2008-11-25 14:20:00,55.42,55.65,55.3,55.62,84500.0,34.6704,34.8143,34.5954,34.7955,84500.0
2008-11-25 14:25:00,55.62,55.63,55.4,55.44,105800.0,34.7955,34.8018,34.6579,34.6829,105800.0
2008-11-25 14:30:00,55.45,55.72,55.34,55.66,131500.0,34.6892,34.8581,34.6204,34.8206,131500.0
2008-11-25 14:35:00,55.62,55.85,55.55,55.73,99900.0,34.7955,34.9394,34.7518,34.8644,99900.0
2008-11-25 14:40:00,55.75,55.83,55.64,55.78,59400.0,34.8769,34.9269,34.8081,34.8956,59400.0
2008-11-25 14:45:00,55.78,55.93,55.71,55.83,83700.0,34.8956,34.9895,34.8518,34.9269,83700.0
2008-11-25 14:50:00,55.84,56.0,55.7,55.99,114500.0,34.9332,35.0333,34.8456,35.027,114500.0
2008-11-25 14:55:00,56.0,56.42,55.88,56.32,153300.0,35.0333,35.296,34.9582,35.2335,153300.0
2008-11-25 15:00:00,56.31,56.69,56.21,56.53,174900.0,35.2272,35.4649,35.1646,35.3648,174900.0
2008-11-25 15:05:00,56.53,56.77,56.48,56.49,160500.0,35.3648,35.515,35.3336,35.3398,160500.0
2008-11-25 15:10:00,56.49,56.58,56.26,56.51,170600.0,35.3398,35.3961,35.1959,35.3523,170600.0
2008-11-25 15:15:00,56.47,56.73,56.47,56.6,148400.0,35.3273,35.49,35.3273,35.4086,148400.0
2008-11-25 15:20:00,56.58,56.59,56.07,56.37,194500.0,35.3961,35.4024,35.0771,35.2647,194500.0
2008-11-25 15:25:00,56.33,56.61,56.11,56.47,157000.0,35.2397,35.4149,35.1021,35.3273,157000.0
2008-11-25 15:30:00,56.45,56.63,56.3,56.35,195100.0,35.3148,35.4274,35.2209,35.2522,195100.0
2008-11-25 15:35:00,56.38,56.75,56.15,56.26,330100.0,35.271,35.5025,35.1271,35.1959,330100.0
2008-11-25 15:40:00,56.27,57.0,56.23,56.92,311600.0,35.2022,35.6589,35.1772,35.6088,311600.0
2008-11-25 15:45:00,56.93,57.0,56.61,56.81,371900.0,35.6151,35.6589,35.4149,35.54,371900.0
2008-11-25 15:50:00,56.81,57.0,56.69,56.89,491200.0,35.54,35.6589,35.4649,35.5901,491200.0
2008-11-25 15:55:00,56.9,56.9,56.35,56.78,566100.0,35.5963,35.5963,35.2522,35.5212,566100.0
2008-11-26 09:30:00,55.66,56.18,55.3,56.12,184300.0,35.1213,35.4494,34.8941,35.4115,184300.0
2008-11-26 09:35:00,56.16,56.23,55.74,55.82,121100.0,35.4368,35.4809,35.1717,35.2222,121100.0
2008-11-26 09:40:00,55.83,55.99,55.6,55.63,108800.0,35.2285,35.3295,35.0834,35.1023,108800.0
2008-11-26 09:45:00,55.64,55.98,55.6,55.8,85900.0,35.1086,35.3232,35.0834,35.2096,85900.0
2008-11-26 09:50:00,55.82,56.2,55.66,56.03,137700.0,35.2222,35.462,35.1213,35.3547,137700.0
2008-11-26 09:55:00,56.07,56.2,55.8,55.84,72000.0,35.38,35.462,35.2096,35.2348,72000.0
2008-11-26 10:00:00,55.82,56.33,55.77,56.09,143900.0,35.2222,35.544,35.1907,35.3926,143900.0
2008-11-26 10:05:00,56.1,56.1,55.58,55.62,102900.0,35.3989,35.3989,35.0708,35.096,102900.0
2008-11-26 10:10:00,55.63,56.15,55.59,56.01,122400.0,35.1023,35.4305,35.0771,35.3421,122400.0
2008-11-26 10:15:00,56.0,56.41,56.0,56.35,87300.0,35.3358,35.5945,35.3358,35.5567,87300.0
2008-11-26 10:20:00,56.36,56.49,56.16,56.29,71400.0,35.563,35.645,35.4368,35.5188,71400.0
2008-11-26 10:25:00,56.31,56.59,56.31,56.52,59100.0,35.5314,35.7081,35.5314,35.6639,59100.0
2008-11-26 10:30:00,56.53,56.55,56.38,56.53,72900.0,35.6702,35.6829,35.5756,35.6702,72900.0
2008-11-26 10:35:00,56.5,56.62,56.46,56.57,59000.0,35.6513,35.727,35.6261,35.6955,59000.0
2008-11-26 10:40:00,56.57,56.73,56.56,56.73,71700.0,35.6955,35.7964,35.6892,35.7964,71700.0
2008-11-26 10:45:00,56.73,56.81,56.67,56.74,69500.0,35.7964,35.8469,35.7586,35.8027,69500.0
2008-11-26 10:50:00,56.74,57.2,56.68,57.15,193500.0,35.8027,36.093,35.7649,36.0615,193500.0
2008-11-26 10:55:00,57.16,57.48,57.16,57.44,168700.0,36.0678,36.2697,36.0678,36.2444,168700.0
2008-11-26 11:00:00,57.45,57.47,57.18,57.19,97600.0,36.2507,36.2634,36.0804,36.0867,97600.0
2008-11-26 11:05:00,57.19,57.34,57.07,57.25,127400.0,36.0867,36.1813,36.011,36.1245,127400.0
2008-11-26 11:10:00,57.21,57.4,57.21,57.29,92600.0,36.0993,36.2192,36.0993,36.1498,92600.0
2008-11-26 11:15:00,57.3,57.33,57.06,57.22,79900.0,36.1561,36.175,36.0047,36.1056,79900.0
2008-11-26 11:20:00,57.23,57.35,57.13,57.24,92000.0,36.1119,36.1876,36.0488,36.1182,92000.0
2008-11-26 11:25:00,57.25,57.35,57.12,57.12,44300.0,36.1245,36.1876,36.0425,36.0425,44300.0
2008-11-26 11:30:00,57.12,57.28,57.1,57.24,100700.0,36.0425,36.1435,36.0299,36.1182,100700.0
2008-11-26 11:35:00,57.23,57.44,57.21,57.31,139400.0,36.1119,36.2444,36.0993,36.1624,139400.0
2008-11-26 11:40:00,57.31,57.54,57.27,57.46,113200.0,36.1624,36.3075,36.1372,36.2571,113200.0
2008-11-26 11:45:00,57.46,57.79,57.31,57.76,160600.0,36.2571,36.4653,36.1624,36.4464,160600.0
2008-11-26 11:50:00,57.76,57.79,57.42,57.49,130400.0,36.4464,36.4653,36.2318,36.276,130400.0
2008-11-26 11:55:00,57.49,57.5,57.15,57.17,87400.0,36.276,36.2823,36.0615,36.0741,87400.0
2008-11-26 12:00:00,57.17,57.19,57.02,57.05,81600.0,36.0741,36.0867,35.9794,35.9984,81600.0
2008-11-26 12:05:00,57.05,57.28,57.0,57.05,128100.0,35.9984,36.1435,35.9668,35.9984,128100.0
2008-11-26 12:10:00,57.03,57.12,56.97,57.12,143300.0,35.9857,36.0425,35.9479,36.0425,143300.0
2008-11-26 12:15:00,57.12,57.27,56.99,57.02,84300.0,36.0425,36.1372,35.9605,35.9794,84300.0
2008-11-26 12:20:00,57.04,57.12,57.0,57.01,71700.0,35.992,36.0425,35.9668,35.9731,71700.0
2008-11-26 12:25:00,57.0,57.19,56.99,57.15,102800.0,35.9668,36.0867,35.9605,36.0615,102800.0
2008-11-26 12:30:00,57.17,57.17,56.9,57.07,120800.0,36.0741,36.0741,35.9037,36.011,120800.0
2008-11-26 12:35:00,57.07,57.1,56.89,57.06,78100.0,36.011,36.0299,35.8974,36.0047,78100.0
2008-11-26 12:40:00,57.08,57.14,56.96,57.05,68700.0,36.0173,36.0551,35.9416,35.9984,68700.0
2008-11-26 12:45:00,57.03,57.25,57.03,57.21,106400.0,35.9857,36.1245,35.9857,36.0993,106400.0
2008-11-26 12:50:00,57.21,57.26,57.1,57.12,49700.0,36.0993,36.1309,36.0299,36.0425,49700.0
2008-11-26 12:55:00,57.12,57.3,57.12,57.25,73600.0,36.0425,36.1561,36.0425,36.1245,73600.0
2008-11-26 13:00:00,57.26,57.5,57.2,57.5,83000.0,36.1309,36.2823,36.093,36.2823,83000.0
2008-11-26 13:05:00,57.5,57.5,57.3,57.31,51400.0,36.2823,36.2823,36.1561,36.1624,51400.0
2008-11-26 13:10:00,57.3,57.37,57.22,57.35,70100.0,36.1561,36.2003,36.1056,36.1876,70100.0
2008-11-26 13:15:00,57.35,57.42,57.22,57.35,87400.0,36.1876,36.2318,36.1056,36.1876,87400.0
2008-11-26 13:20:00,57.36,57.55,57.21,57.29,72200.0,36.194,36.3138,36.0993,36.1498,72200.0
2008-11-26 13:25:00,57.23,57.45,57.11,57.4,47100.0,36.1119,36.2507,36.0362,36.2192,47100.0
2008-11-26 13:30:00,57.4,57.49,57.12,57.12,58800.0,36.2192,36.276,36.0425,36.0425,58800.0
2008-11-26 13:35:00,57.12,57.28,57.08,57.22,108300.0,36.0425,36.1435,36.0173,36.1056,108300.0
2008-11-26 13:40:00,57.21,57.26,57.06,57.19,63700.0,36.0993,36.1309,36.0047,36.0867,63700.0
2008-11-26 13:45:00,57.18,57.23,57.15,57.17,77700.0,36.0804,36.1119,36.0615,36.0741,77700.0
2008-11-26 13:50:00,57.18,57.31,57.12,57.12,49800.0,36.0804,36.1624,36.0425,36.0425,49800.0
2008-11-26 13:55:00,57.13,57.14,57.03,57.03,54800.0,36.0488,36.0551,35.9857,35.9857,54800.0
2008-11-26 14:00:00,57.03,57.04,56.88,56.93,72700.0,35.9857,35.992,35.8911,35.9226,72700.0
2008-11-26 14:05:00,56.95,57.0,56.9,56.97,81100.0,35.9353,35.9668,35.9037,35.9479,81100.0
2008-11-26 14:10:00,56.97,57.05,56.86,56.86,80100.0,35.9479,35.9984,35.8785,35.8785,80100.0
2008-11-26 14:15:00,56.87,57.14,56.84,57.08,76700.0,35.8848,36.0551,35.8658,36.0173,76700.0
2008-11-26 14:20:00,57.06,57.42,57.03,57.2,73200.0,36.0047,36.2318,35.9857,36.093,73200.0
2008-11-26 14:25:00,57.18,57.25,57.11,57.21,61600.0,36.0804,36.1245,36.0362,36.0993,61600.0
2008-11-26 14:30:00,57.21,57.49,57.21,57.47,165700.0,36.0993,36.276,36.0993,36.2634,165700.0
2008-11-26 14:35:00,57.47,57.48,57.17,57.23,126800.0,36.2634,36.2697,36.0741,36.1119,126800.0
2008-11-26 14:40:00,57.22,57.41,57.17,57.41,99200.0,36.1056,36.2255,36.0741,36.2255,99200.0
2008-11-26 14:45:00,57.39,57.49,57.26,57.47,123400.0,36.2129,36.276,36.1309,36.2634,123400.0
2008-11-26 14:50:00,57.48,57.7,57.46,57.69,97200.0,36.2697,36.4085,36.2571,36.4022,97200.0
2008-11-26 14:55:00,57.69,57.83,57.68,57.75,122200.0,36.4022,36.4905,36.3959,36.44,122200.0
2008-11-26 15:00:00,57.75,57.89,57.58,57.63,90100.0,36.44,36.5284,36.3328,36.3643,90100.0
2008-11-26 15:05:00,57.63,57.82,57.6,57.76,97100.0,36.3643,36.4842,36.3454,36.4464,97100.0
2008-11-26 15:10:00,57.77,58.0,57.58,58.0,162800.0,36.4527,36.5978,36.3328,36.5978,162800.0
2008-11-26 15:15:00,58.0,58.05,57.8,57.85,99800.0,36.5978,36.6293,36.4716,36.5031,99800.0
2008-11-26 15:20:00,57.87,57.95,57.59,57.88,109400.0,36.5158,36.5662,36.3391,36.5221,109400.0
2008-11-26 15:25:00,57.88,57.98,57.77,57.88,100500.0,36.5221,36.5852,36.4527,36.5221,100500.0
2008-11-26 15:30:00,57.9,58.04,57.82,57.99,151400.0,36.5347,36.623,36.4842,36.5915,151400.0
2008-11-26 15:35:00,57.98,58.04,57.83,57.97,168000.0,36.5852,36.623,36.4905,36.5789,168000.0
2008-11-26 15:40:00,58.0,58.05,57.63,57.66,244500.0,36.5978,36.6293,36.3643,36.3833,244500.0
2008-11-26 15:45:00,57.64,57.97,57.64,57.9,242000.0,36.3706,36.5789,36.3706,36.5347,242000.0
2008-11-26 15:50:00,57.9,57.96,57.82,57.92,292900.0,36.5347,36.5726,36.4842,36.5473,292900.0
2008-11-26 15:55:00,57.92,57.96,57.77,57.83,350800.0,36.5473,36.5726,36.4527,36.4905,350800.0
2008-11-28 09:30:00,57.63,57.76,57.06,57.28,188200.0,36.3643,36.4464,36.0047,36.1435,188200.0
2008-11-28 09:35:00,57.3,57.88,57.28,57.84,49500.0,36.1561,36.5221,36.1435,36.4968,49500.0
2008-11-28 09:40:00,57.79,57.89,57.75,57.89,34700.0,36.4653,36.5284,36.44,36.5284,34700.0
2008-11-28 09:45:00,57.88,57.93,57.75,57.77,58200.0,36.5221,36.5536,36.44,36.4527,58200.0
2008-11-28 09:50:00,57.76,57.88,57.58,57.74,62000.0,36.4464,36.5221,36.3328,36.4337,62000.0
2008-11-28 09:55:00,57.74,57.96,57.71,57.9,35600.0,36.4337,36.5726,36.4148,36.5347,35600.0
2008-11-28 10:00:00,57.93,57.96,57.83,57.92,57700.0,36.5536,36.5726,36.4905,36.5473,57700.0
2008-11-28 10:05:00,57.91,58.0,57.77,57.88,60300.0,36.541,36.5978,36.4527,36.5221,60300.0
2008-11-28 10:10:00,57.89,57.95,57.85,57.9,64000.0,36.5284,36.5662,36.5031,36.5347,64000.0
2008-11-28 10:15:00,57.9,57.98,57.85,57.98,68200.0,36.5347,36.5852,36.5031,36.5852,68200.0
2008-11-28 10:20:00,57.97,58.1,57.97,58.08,79300.0,36.5789,36.6609,36.5789,36.6483,79300.0
2008-11-28 10:25:00,58.1,58.15,57.84,57.96,101100.0,36.6609,36.6924,36.4968,36.5726,101100.0
2008-11-28 10:30:00,57.97,58.15,57.94,58.11,57600.0,36.5789,36.6924,36.5599,36.6672,57600.0
2008-11-28 10:35:00,58.12,58.2,58.01,58.12,46600.0,36.6735,36.724,36.6041,36.6735,46600.0
2008-11-28 10:40:00,58.11,58.23,58.04,58.08,48000.0,36.6672,36.7429,36.623,36.6483,48000.0
2008-11-28 10:45:00,58.09,58.15,58.05,58.07,72200.0,36.6546,36.6924,36.6293,36.642,72200.0
2008-11-28 10:50:00,58.06,58.08,57.97,58.0,33500.0,36.6357,36.6483,36.5789,36.5978,33500.0
2008-11-28 10:55:00,58.03,58.23,58.02,58.16,63600.0,36.6167,36.7429,36.6104,36.6988,63600.0
2008-11-28 11:00:00,58.18,58.21,58.03,58.04,47700.0,36.7114,36.7303,36.6167,36.623,47700.0
2008-11-28 11:05:00,58.04,58.19,58.02,58.18,44400.0,36.623,36.7177,36.6104,36.7114,44400.0
2008-11-28 11:10:00,58.16,58.29,58.14,58.16,40000.0,36.6988,36.7808,36.6861,36.6988,40000.0
2008-11-28 11:15:00,58.15,58.35,58.13,58.35,62000.0,36.6924,36.8186,36.6798,36.8186,62000.0
2008-11-28 11:20:00,58.35,58.59,58.29,58.59,88900.0,36.8186,36.9701,36.7808,36.9701,88900.0
2008-11-28 11:25:00,58.58,58.86,58.57,58.68,88000.0,36.9638,37.1405,36.9575,37.0269,88000.0
2008-11-28 11:30:00,58.66,58.75,58.6,58.62,44600.0,37.0143,37.071,36.9764,36.989,44600.0
2008-11-28 11:35:00,58.62,58.7,58.54,58.69,38800.0,36.989,37.0395,36.9385,37.0332,38800.0
2008-11-28 11:40:00,58.69,58.8,58.59,58.64,90600.0,37.0332,37.1026,36.9701,37.0016,90600.0
2008-11-28 11:45:00,58.66,58.69,58.57,58.63,46400.0,37.0143,37.0332,36.9575,36.9953,46400.0
2008-11-28 11:50:00,58.65,58.76,58.57,58.75,44400.0,37.0079,37.0774,36.9575,37.071,44400.0
2008-11-28 11:55:00,58.73,58.91,58.71,58.86,85600.0,37.0584,37.172,37.0458,37.1405,85600.0
2008-11-28 12:00:00,58.86,58.98,58.84,58.89,73700.0,37.1405,37.2162,37.1278,37.1594,73700.0
2008-11-28 12:05:00,58.89,58.93,58.71,58.76,49500.0,37.1594,37.1846,37.0458,37.0774,49500.0
2008-11-28 12:10:00,58.76,58.88,58.75,58.79,36800.0,37.0774,37.1531,37.071,37.0963,36800.0
2008-11-28 12:15:00,58.81,58.81,58.44,58.44,50900.0,37.1089,37.1089,36.8754,36.8754,50900.0
2008-11-28 12:20:00,58.44,58.55,58.43,58.45,40100.0,36.8754,36.9448,36.8691,36.8817,40100.0
2008-11-28 12:25:00,58.45,58.46,58.12,58.13,70100.0,36.8817,36.8881,36.6735,36.6798,70100.0
2008-11-28 12:30:00,58.13,58.3,58.12,58.28,52500.0,36.6798,36.7871,36.6735,36.7745,52500.0
2008-11-28 12:35:00,58.29,58.38,58.29,58.37,23900.0,36.7808,36.8376,36.7808,36.8313,23900.0
2008-11-28 12:40:00,58.36,58.55,58.3,58.45,68600.0,36.825,36.9448,36.7871,36.8817,68600.0
2008-11-28 12:45:00,58.44,58.5,58.18,58.48,160700.0,36.8754,36.9133,36.7114,36.9007,160700.0
2008-11-28 12:50:00,58.48,58.55,58.29,58.35,200300.0,36.9007,36.9448,36.7808,36.8186,200300.0
2008-11-28 12:55:00,58.36,58.79,58.33,58.68,268300.0,36.825,37.0963,36.806,37.0269,268300.0
2008-11-28 13:00:00,58.69,58.75,57.95,57.95,588300.0,37.0332,37.071,36.5662,36.5662,588300.0
2008-11-28 13:05:00,58.69,58.94,58.69,58.69,900.0,37.0332,37.1909,37.0332,37.0332,900.0
2008-11-28 13:10:00,58.94,58.94,58.94,58.94,100.0,37.1909,37.1909,37.1909,37.1909,100.0
2008-11-28 13:15:00,58.94,58.94,58.94,58.94,0.0,37.1909,37.1909,37.1909,37.1909,0.0
2008-11-28 13:20:00,58.75,58.75,58.75,58.75,20400.0,37.071,37.071,37.071,37.071,20400.0
2008-11-28 13:25:00,58.75,58.87,58.75,58.87,14100.0,37.071,37.1468,37.071,37.1468,14100.0
2008-11-28 13:30:00,58.87,58.87,58.87,58.87,0.0,37.1468,37.1468,37.1468,37.1468,0.0
2008-11-28 13:35:00,58.76,58.89,58.76,58.89,200.0,37.0774,37.1594,37.0774,37.1594,200.0
2008-11-28 13:40:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 13:45:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 13:50:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 13:55:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:00:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:05:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:10:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:15:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:20:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:25:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:30:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:35:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:40:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:45:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:50:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 14:55:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:00:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:05:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:10:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:15:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:20:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:25:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:30:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:35:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:40:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:45:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:50:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-11-28 15:55:00,58.89,58.89,58.89,58.89,0.0,37.1594,37.1594,37.1594,37.1594,0.0
2008-12-01 09:30:00,58.07,58.4,57.77,57.95,316300.0,36.642,36.8502,36.4527,36.5662,316300.0
2008-12-01 09:35:00,58.02,58.74,57.96,58.4,255600.0,36.6104,37.0647,36.5726,36.8502,255600.0
2008-12-01 09:40:00,58.4,58.45,57.82,57.85,170700.0,36.8502,36.8817,36.4842,36.5031,170700.0
2008-12-01 09:45:00,57.83,58.28,57.78,58.08,139200.0,36.4905,36.7745,36.459,36.6483,139200.0
2008-12-01 09:50:00,58.06,58.25,57.91,58.24,167800.0,36.6357,36.7555,36.541,36.7492,167800.0
2008-12-01 09:55:00,58.25,58.33,58.06,58.24,157900.0,36.7555,36.806,36.6357,36.7492,157900.0
2008-12-01 10:00:00,58.25,58.6,58.15,58.48,163000.0,36.7555,36.9764,36.6924,36.9007,163000.0
2008-12-01 10:05:00,58.5,58.5,58.05,58.32,116300.0,36.9133,36.9133,36.6293,36.7997,116300.0
2008-12-01 10:10:00,58.33,58.55,58.27,58.38,98000.0,36.806,36.9448,36.7682,36.8376,98000.0
2008-12-01 10:15:00,58.39,58.51,58.12,58.21,96200.0,36.8439,36.9196,36.6735,36.7303,96200.0
2008-12-01 10:20:00,58.22,58.29,58.1,58.22,95100.0,36.7366,36.7808,36.6609,36.7366,95100.0
2008-12-01 10:25:00,58.19,58.19,57.94,58.04,94400.0,36.7177,36.7177,36.5599,36.623,94400.0
2008-12-01 10:30:00,58.02,58.05,57.81,57.91,112400.0,36.6104,36.6293,36.4779,36.541,112400.0
2008-12-01 10:35:00,57.92,57.92,57.75,57.75,102000.0,36.5473,36.5473,36.44,36.44,102000.0
2008-12-01 10:40:00,57.75,57.78,57.47,57.73,157700.0,36.44,36.459,36.2634,36.4274,157700.0
2008-12-01 10:45:00,57.73,57.82,57.68,57.73,101700.0,36.4274,36.4842,36.3959,36.4274,101700.0
2008-12-01 10:50:00,57.75,57.84,57.7,57.78,59900.0,36.44,36.4968,36.4085,36.459,59900.0
2008-12-01 10:55:00,57.78,57.82,57.5,57.52,60200.0,36.459,36.4842,36.2823,36.2949,60200.0
2008-12-01 11:00:00,57.52,57.6,57.49,57.57,71700.0,36.2949,36.3454,36.276,36.3265,71700.0
2008-12-01 11:05:00,57.55,57.75,57.54,57.54,78700.0,36.3138,36.44,36.3075,36.3075,78700.0
2008-12-01 11:10:00,57.55,57.66,57.53,57.53,54500.0,36.3138,36.3833,36.3012,36.3012,54500.0
2008-12-01 11:15:00,57.53,57.68,57.4,57.67,117800.0,36.3012,36.3959,36.2192,36.3896,117800.0
2008-12-01 11:20:00,57.67,57.88,57.64,57.75,75900.0,36.3896,36.5221,36.3706,36.44,75900.0
2008-12-01 11:25:00,57.75,57.79,57.6,57.66,50900.0,36.44,36.4653,36.3454,36.3833,50900.0
2008-12-01 11:30:00,57.66,57.85,57.61,57.8,89500.0,36.3833,36.5031,36.3517,36.4716,89500.0
2008-12-01 11:35:00,57.81,57.91,57.79,57.86,76200.0,36.4779,36.541,36.4653,36.5095,76200.0
2008-12-01 11:40:00,57.86,57.88,57.56,57.58,85200.0,36.5095,36.5221,36.3202,36.3328,85200.0
2008-12-01 11:45:00,57.59,57.72,57.58,57.62,64700.0,36.3391,36.4211,36.3328,36.358,64700.0
2008-12-01 11:50:00,57.62,57.76,57.59,57.76,62100.0,36.358,36.4464,36.3391,36.4464,62100.0
2008-12-01 11:55:00,57.76,57.9,57.66,57.68,59200.0,36.4464,36.5347,36.3833,36.3959,59200.0
2008-12-01 12:00:00,57.67,57.69,57.55,57.59,62400.0,36.3896,36.4022,36.3138,36.3391,62400.0
2008-12-01 12:05:00,57.59,57.88,57.59,57.75,72600.0,36.3391,36.5221,36.3391,36.44,72600.0
2008-12-01 12:10:00,57.73,57.85,57.69,57.8,34300.0,36.4274,36.5031,36.4022,36.4716,34300.0
2008-12-01 12:15:00,57.8,57.82,57.67,57.71,43000.0,36.4716,36.4842,36.3896,36.4148,43000.0
2008-12-01 12:20:00,57.71,57.79,57.67,57.72,56000.0,36.4148,36.4653,36.3896,36.4211,56000.0
2008-12-01 12:25:00,57.73,57.73,57.56,57.69,65000.0,36.4274,36.4274,36.3202,36.4022,65000.0
2008-12-01 12:30:00,57.68,57.72,57.64,57.68,73000.0,36.3959,36.4211,36.3706,36.3959,73000.0
2008-12-01 12:35:00,57.68,57.74,57.6,57.63,74400.0,36.3959,36.4337,36.3454,36.3643,74400.0
2008-12-01 12:40:00,57.65,57.67,57.57,57.58,74000.0,36.3769,36.3896,36.3265,36.3328,74000.0
2008-12-01 12:45:00,57.59,57.68,57.55,57.58,56900.0,36.3391,36.3959,36.3138,36.3328,56900.0
2008-12-01 12:50:00,57.58,57.6,57.42,57.5,121200.0,36.3328,36.3454,36.2318,36.2823,121200.0
2008-12-01 12:55:00,57.49,57.49,57.25,57.25,71600.0,36.276,36.276,36.1245,36.1245,71600.0
2008-12-01 13:00:00,57.27,57.43,57.25,57.37,54400.0,36.1372,36.2381,36.1245,36.2003,54400.0
2008-12-01 13:05:00,57.36,57.43,57.31,57.38,50200.0,36.194,36.2381,36.1624,36.2066,50200.0
2008-12-01 13:10:00,57.38,57.6,57.38,57.6,54800.0,36.2066,36.3454,36.2066,36.3454,54800.0
2008-12-01 13:15:00,57.6,57.67,57.51,57.6,67900.0,36.3454,36.3896,36.2886,36.3454,67900.0
2008-12-01 13:20:00,57.61,57.63,57.48,57.55,51100.0,36.3517,36.3643,36.2697,36.3138,51100.0
2008-12-01 13:25:00,57.53,57.54,57.36,57.39,55600.0,36.3012,36.3075,36.194,36.2129,55600.0
2008-12-01 13:30:00,57.38,57.67,57.35,57.61,87600.0,36.2066,36.3896,36.1876,36.3517,87600.0
2008-12-01 13:35:00,57.61,57.66,57.47,57.55,82200.0,36.3517,36.3833,36.2634,36.3138,82200.0
2008-12-01 13:40:00,57.55,57.59,57.34,57.34,109300.0,36.3138,36.3391,36.1813,36.1813,109300.0
2008-12-01 13:45:00,57.35,57.48,57.1,57.1,154700.0,36.1876,36.2697,36.0299,36.0299,154700.0
2008-12-01 13:50:00,57.11,57.24,57.0,57.12,111000.0,36.0362,36.1182,35.9668,36.0425,111000.0
2008-12-01 13:55:00,57.14,57.31,57.03,57.28,89400.0,36.0551,36.1624,35.9857,36.1435,89400.0
2008-12-01 14:00:00,57.31,57.35,57.13,57.18,97700.0,36.1624,36.1876,36.0488,36.0804,97700.0
2008-12-01 14:05:00,57.15,57.38,57.01,57.32,126600.0,36.0615,36.2066,35.9731,36.1687,126600.0
2008-12-01 14:10:00,57.32,57.39,57.18,57.34,75100.0,36.1687,36.2129,36.0804,36.1813,75100.0
2008-12-01 14:15:00,57.33,57.34,57.0,57.09,82600.0,36.175,36.1813,35.9668,36.0236,82600.0
2008-12-01 14:20:00,57.11,57.14,56.94,57.04,154700.0,36.0362,36.0551,35.9289,35.992,154700.0
2008-12-01 14:25:00,57.04,57.22,57.0,57.2,107900.0,35.992,36.1056,35.9668,36.093,107900.0
2008-12-01 14:30:00,57.22,57.38,57.1,57.25,107400.0,36.1056,36.2066,36.0299,36.1245,107400.0
2008-12-01 14:35:00,57.25,57.35,57.12,57.19,110900.0,36.1245,36.1876,36.0425,36.0867,110900.0
2008-12-01 14:40:00,57.18,57.35,57.1,57.22,73900.0,36.0804,36.1876,36.0299,36.1056,73900.0
2008-12-01 14:45:00,57.21,57.55,57.2,57.37,116300.0,36.0993,36.3138,36.093,36.2003,116300.0
2008-12-01 14:50:00,57.36,57.61,57.35,57.54,100000.0,36.194,36.3517,36.1876,36.3075,100000.0
2008-12-01 14:55:00,57.54,57.54,57.25,57.3,77400.0,36.3075,36.3075,36.1245,36.1561,77400.0
2008-12-01 15:00:00,57.3,57.39,57.06,57.15,75400.0,36.1561,36.2129,36.0047,36.0615,75400.0
2008-12-01 15:05:00,57.15,57.34,57.0,57.04,97500.0,36.0615,36.1813,35.9668,35.992,97500.0
2008-12-01 15:10:00,57.04,57.28,57.01,57.14,98200.0,35.992,36.1435,35.9731,36.0551,98200.0
2008-12-01 15:15:00,57.16,57.26,57.06,57.18,92600.0,36.0678,36.1309,36.0047,36.0804,92600.0
2008-12-01 15:20:00,57.16,57.19,56.93,56.95,111400.0,36.0678,36.0867,35.9226,35.9353,111400.0
2008-12-01 15:25:00,56.95,57.1,56.85,56.96,153600.0,35.9353,36.0299,35.8722,35.9416,153600.0
2008-12-01 15:30:00,56.95,57.13,56.9,56.96,179600.0,35.9353,36.0488,35.9037,35.9416,179600.0
2008-12-01 15:35:00,56.95,57.03,56.82,56.82,172500.0,35.9353,35.9857,35.8532,35.8532,172500.0
2008-12-01 15:40:00,56.82,56.9,56.35,56.4,310500.0,35.8532,35.9037,35.5567,35.5882,310500.0
2008-12-01 15:45:00,56.41,56.55,56.26,56.43,293600.0,35.5945,35.6829,35.4999,35.6071,293600.0
2008-12-01 15:50:00,56.43,56.45,56.19,56.29,442800.0,35.6071,35.6198,35.4557,35.5188,442800.0
2008-12-01 15:55:00,56.31,56.42,55.99,56.17,669100.0,35.5314,35.6008,35.3295,35.4431,669100.0
2008-12-02 09:30:00,56.87,57.18,56.67,57.01,303000.0,35.8848,36.0804,35.7586,35.9731,303000.0
2008-12-02 09:35:00,57.01,57.2,56.82,57.15,235600.0,35.9731,36.093,35.8532,36.0615,235600.0
2008-12-02 09:40:00,57.12,57.12,56.97,56.97,116500.0,36.0425,36.0425,35.9479,35.9479,116500.0
2008-12-02 09:45:00,56.98,57.06,56.8,56.92,121600.0,35.9542,36.0047,35.8406,35.9163,121600.0
2008-12-02 09:50:00,56.91,57.06,56.84,56.94,89400.0,35.91,36.0047,35.8658,35.9289,89400.0
2008-12-02 09:55:00,56.94,57.0,56.64,56.96,111100.0,35.9289,35.9668,35.7396,35.9416,111100.0
2008-12-02 10:00:00,56.95,57.25,56.76,57.25,107900.0,35.9353,36.1245,35.8154,36.1245,107900.0
2008-12-02 10:05:00,57.28,57.29,57.03,57.2,117900.0,36.1435,36.1498,35.9857,36.093,117900.0
2008-12-02 10:10:00,57.24,57.5,57.13,57.18,146000.0,36.1182,36.2823,36.0488,36.0804,146000.0
2008-12-02 10:15:00,57.18,57.41,57.18,57.35,143900.0,36.0804,36.2255,36.0804,36.1876,143900.0
2008-12-02 10:20:00,57.37,57.68,57.2,57.6,142100.0,36.2003,36.3959,36.093,36.3454,142100.0
2008-12-02 10:25:00,57.57,57.68,57.41,57.55,100800.0,36.3265,36.3959,36.2255,36.3138,100800.0
2008-12-02 10:30:00,57.57,57.75,57.53,57.65,72400.0,36.3265,36.44,36.3012,36.3769,72400.0
2008-12-02 10:35:00,57.65,57.73,57.51,57.63,83200.0,36.3769,36.4274,36.2886,36.3643,83200.0
2008-12-02 10:40:00,57.64,57.7,57.48,57.55,67200.0,36.3706,36.4085,36.2697,36.3138,67200.0
2008-12-02 10:45:00,57.55,57.7,57.47,57.47,81000.0,36.3138,36.4085,36.2634,36.2634,81000.0
2008-12-02 10:50:00,57.5,57.52,57.32,57.42,59100.0,36.2823,36.2949,36.1687,36.2318,59100.0
2008-12-02 10:55:00,57.39,57.59,57.35,57.49,64300.0,36.2129,36.3391,36.1876,36.276,64300.0
2008-12-02 11:00:00,57.49,57.49,57.26,57.31,97700.0,36.276,36.276,36.1309,36.1624,97700.0
2008-12-02 11:05:00,57.31,57.35,57.2,57.27,65700.0,36.1624,36.1876,36.093,36.1372,65700.0
2008-12-02 11:10:00,57.28,57.31,57.04,57.08,69000.0,36.1435,36.1624,35.992,36.0173,69000.0
2008-12-02 11:15:00,57.04,57.22,57.03,57.1,70800.0,35.992,36.1056,35.9857,36.0299,70800.0
2008-12-02 11:20:00,57.11,57.35,57.11,57.16,64800.0,36.0362,36.1876,36.0362,36.0678,64800.0
2008-12-02 11:25:00,57.18,57.45,57.12,57.39,71700.0,36.0804,36.2507,36.0425,36.2129,71700.0
2008-12-02 11:30:00,57.39,57.59,57.35,57.35,114000.0,36.2129,36.3391,36.1876,36.1876,114000.0
2008-12-02 11:35:00,57.35,57.45,57.31,57.34,51800.0,36.1876,36.2507,36.1624,36.1813,51800.0
2008-12-02 11:40:00,57.36,57.5,57.3,57.35,62100.0,36.194,36.2823,36.1561,36.1876,62100.0
2008-12-02 11:45:00,57.34,57.53,57.19,57.48,66800.0,36.1813,36.3012,36.0867,36.2697,66800.0
2008-12-02 11:50:00,57.46,57.67,57.46,57.5,90000.0,36.2571,36.3896,36.2571,36.2823,90000.0
2008-12-02 11:55:00,57.52,57.58,57.35,57.37,83300.0,36.2949,36.3328,36.1876,36.2003,83300.0
2008-12-02 12:00:00,57.36,57.47,57.14,57.14,76300.0,36.194,36.2634,36.0551,36.0551,76300.0
2008-12-02 12:05:00,57.13,57.28,57.08,57.15,105500.0,36.0488,36.1435,36.0173,36.0615,105500.0
2008-12-02 12:10:00,57.16,57.29,57.11,57.25,79900.0,36.0678,36.1498,36.0362,36.1245,79900.0
2008-12-02 12:15:00,57.26,57.35,57.23,57.27,45900.0,36.1309,36.1876,36.1119,36.1372,45900.0
2008-12-02 12:20:00,57.29,57.46,57.28,57.32,69800.0,36.1498,36.2571,36.1435,36.1687,69800.0
2008-12-02 12:25:00,57.35,57.5,57.35,57.42,65100.0,36.1876,36.2823,36.1876,36.2318,65100.0
2008-12-02 12:30:00,57.43,57.54,57.29,57.33,62300.0,36.2381,36.3075,36.1498,36.175,62300.0
2008-12-02 12:35:00,57.35,57.42,57.23,57.32,72700.0,36.1876,36.2318,36.1119,36.1687,72700.0
2008-12-02 12:40:00,57.31,57.46,57.26,57.32,84600.0,36.1624,36.2571,36.1309,36.1687,84600.0
2008-12-02 12:45:00,57.34,57.39,57.28,57.31,48500.0,36.1813,36.2129,36.1435,36.1624,48500.0
2008-12-02 12:50:00,57.31,57.36,57.2,57.3,52700.0,36.1624,36.194,36.093,36.1561,52700.0
2008-12-02 12:55:00,57.26,57.42,57.24,57.34,39700.0,36.1309,36.2318,36.1182,36.1813,39700.0
2008-12-02 13:00:00,57.32,57.42,57.21,57.25,61900.0,36.1687,36.2318,36.0993,36.1245,61900.0
2008-12-02 13:05:00,57.26,57.29,57.15,57.18,37700.0,36.1309,36.1498,36.0615,36.0804,37700.0
2008-12-02 13:10:00,57.18,57.44,57.17,57.39,66700.0,36.0804,36.2444,36.0741,36.2129,66700.0
2008-12-02 13:15:00,57.41,57.59,57.39,57.44,50000.0,36.2255,36.3391,36.2129,36.2444,50000.0
2008-12-02 13:20:00,57.45,57.5,57.27,57.3,42800.0,36.2507,36.2823,36.1372,36.1561,42800.0
2008-12-02 13:25:00,57.32,57.43,57.22,57.34,70400.0,36.1687,36.2381,36.1056,36.1813,70400.0
2008-12-02 13:30:00,57.34,57.38,56.87,56.95,80800.0,36.1813,36.2066,35.8848,35.9353,80800.0
2008-12-02 13:35:00,56.95,57.09,56.83,56.87,88600.0,35.9353,36.0236,35.8595,35.8848,88600.0
2008-12-02 13:40:00,56.88,57.03,56.75,56.79,109100.0,35.8911,35.9857,35.8091,35.8343,109100.0
2008-12-02 13:45:00,56.8,56.92,56.68,56.7,63900.0,35.8406,35.9163,35.7649,35.7775,63900.0
2008-12-02 13:50:00,56.7,56.7,56.5,56.63,100400.0,35.7775,35.7775,35.6513,35.7333,100400.0
2008-12-02 13:55:00,56.62,56.66,56.39,56.39,75100.0,35.727,35.7523,35.5819,35.5819,75100.0
2008-12-02 14:00:00,56.38,56.5,56.01,56.04,122800.0,35.5756,35.6513,35.3421,35.361,122800.0
2008-12-02 14:05:00,56.05,56.06,55.72,55.79,129700.0,35.3674,35.3737,35.1591,35.2033,129700.0
2008-12-02 14:10:00,55.8,56.04,55.76,56.02,116000.0,35.2096,35.361,35.1844,35.3484,116000.0
2008-12-02 14:15:00,56.02,56.22,55.69,55.84,199100.0,35.3484,35.4746,35.1402,35.2348,199100.0
2008-12-02 14:20:00,55.83,55.87,55.63,55.85,137900.0,35.2285,35.2538,35.1023,35.2412,137900.0
2008-12-02 14:25:00,55.84,55.84,55.51,55.59,188300.0,35.2348,35.2348,35.0266,35.0771,188300.0
2008-12-02 14:30:00,55.59,55.85,55.44,55.75,177000.0,35.0771,35.2412,34.9824,35.1781,177000.0
2008-12-02 14:35:00,55.75,55.91,55.57,55.57,213900.0,35.1781,35.279,35.0645,35.0645,213900.0
2008-12-02 14:40:00,55.64,55.84,55.63,55.81,83000.0,35.1086,35.2348,35.1023,35.2159,83000.0
2008-12-02 14:45:00,55.83,55.97,55.73,55.97,108400.0,35.2285,35.3169,35.1654,35.3169,108400.0
2008-12-02 14:50:00,55.93,56.04,55.82,55.96,90100.0,35.2916,35.361,35.2222,35.3106,90100.0
2008-12-02 14:55:00,55.96,56.21,55.92,56.1,115900.0,35.3106,35.4683,35.2853,35.3989,115900.0
2008-12-02 15:00:00,56.08,56.16,55.88,56.13,135700.0,35.3863,35.4368,35.2601,35.4178,135700.0
2008-12-02 15:05:00,56.13,56.18,55.95,56.08,200900.0,35.4178,35.4494,35.3043,35.3863,200900.0
2008-12-02 15:10:00,56.09,56.15,55.9,55.99,156900.0,35.3926,35.4305,35.2727,35.3295,156900.0
2008-12-02 15:15:00,56.0,56.49,55.99,56.48,161400.0,35.3358,35.645,35.3295,35.6387,161400.0
2008-12-02 15:20:00,56.48,56.68,56.33,56.63,167000.0,35.6387,35.7649,35.544,35.7333,167000.0
2008-12-02 15:25:00,56.64,56.98,56.58,56.97,198900.0,35.7396,35.9542,35.7018,35.9479,198900.0
2008-12-02 15:30:00,56.96,57.19,56.9,57.19,252100.0,35.9416,36.0867,35.9037,36.0867,252100.0
2008-12-02 15:35:00,57.18,57.26,56.8,56.83,208600.0,36.0804,36.1309,35.8406,35.8595,208600.0
2008-12-02 15:40:00,56.82,56.92,56.47,56.69,210000.0,35.8532,35.9163,35.6324,35.7712,210000.0
2008-12-02 15:45:00,56.68,56.85,56.16,56.26,235600.0,35.7649,35.8722,35.4368,35.4999,235600.0
2008-12-02 15:50:00,56.29,56.85,56.06,56.75,316000.0,35.5188,35.8722,35.3737,35.8091,316000.0
2008-12-02 15:55:00,56.75,57.11,56.72,57.07,420700.0,35.8091,36.0362,35.7901,36.011,420700.0
2008-12-03 09:30:00,56.76,56.99,56.5,56.94,155800.0,35.8154,35.9605,35.6513,35.9289,155800.0
2008-12-03 09:35:00,56.95,57.56,56.89,57.55,211000.0,35.9353,36.3202,35.8974,36.3138,211000.0
2008-12-03 09:40:00,57.58,57.67,57.27,57.34,192100.0,36.3328,36.3896,36.1372,36.1813,192100.0
2008-12-03 09:45:00,57.33,57.46,56.93,56.99,174700.0,36.175,36.2571,35.9226,35.9605,174700.0
2008-12-03 09:50:00,57.01,57.21,56.88,57.06,131200.0,35.9731,36.0993,35.8911,36.0047,131200.0
2008-12-03 09:55:00,57.01,57.14,56.69,57.03,148600.0,35.9731,36.0551,35.7712,35.9857,148600.0
2008-12-03 10:00:00,57.03,57.24,56.8,57.23,145200.0,35.9857,36.1182,35.8406,36.1119,145200.0
2008-12-03 10:05:00,57.23,57.4,57.13,57.16,100800.0,36.1119,36.2192,36.0488,36.0678,100800.0
2008-12-03 10:10:00,57.15,57.3,57.0,57.26,153200.0,36.0615,36.1561,35.9668,36.1309,153200.0
2008-12-03 10:15:00,57.25,57.42,57.0,57.02,224100.0,36.1245,36.2318,35.9668,35.9794,224100.0
2008-12-03 10:20:00,57.05,57.37,57.04,57.36,138200.0,35.9984,36.2003,35.992,36.194,138200.0
2008-12-03 10:25:00,57.34,57.49,57.3,57.49,87600.0,36.1813,36.276,36.1561,36.276,87600.0
2008-12-03 10:30:00,57.47,57.69,57.44,57.61,94800.0,36.2634,36.4022,36.2444,36.3517,94800.0
2008-12-03 10:35:00,57.62,57.68,57.35,57.55,75600.0,36.358,36.3959,36.1876,36.3138,75600.0
2008-12-03 10:40:00,57.55,57.71,57.48,57.68,85200.0,36.3138,36.4148,36.2697,36.3959,85200.0
2008-12-03 10:45:00,57.7,57.95,57.68,57.92,96200.0,36.4085,36.5662,36.3959,36.5473,96200.0
2008-12-03 10:50:00,57.94,58.16,57.83,58.15,94500.0,36.5599,36.6988,36.4905,36.6924,94500.0
2008-12-03 10:55:00,58.16,58.45,58.11,58.45,147800.0,36.6988,36.8817,36.6672,36.8817,147800.0
2008-12-03 11:00:00,58.45,58.57,58.36,58.38,159300.0,36.8817,36.9575,36.825,36.8376,159300.0
2008-12-03 11:05:00,58.4,58.45,58.27,58.33,135100.0,36.8502,36.8817,36.7682,36.806,135100.0
2008-12-03 11:10:00,58.34,58.75,58.33,58.73,167600.0,36.8123,37.071,36.806,37.0584,167600.0
2008-12-03 11:15:00,58.73,58.9,58.64,58.73,121100.0,37.0584,37.1657,37.0016,37.0584,121100.0
2008-12-03 11:20:00,58.74,58.74,58.35,58.38,161300.0,37.0647,37.0647,36.8186,36.8376,161300.0
2008-12-03 11:25:00,58.38,58.61,58.0,58.1,146800.0,36.8376,36.9827,36.5978,36.6609,146800.0
2008-12-03 11:30:00,58.08,58.54,58.07,58.4,96500.0,36.6483,36.9385,36.642,36.8502,96500.0
2008-12-03 11:35:00,58.39,58.57,58.29,58.4,66900.0,36.8439,36.9575,36.7808,36.8502,66900.0
2008-12-03 11:40:00,58.4,58.75,58.39,58.62,83400.0,36.8502,37.071,36.8439,36.989,83400.0
2008-12-03 11:45:00,58.61,58.69,58.49,58.59,73700.0,36.9827,37.0332,36.907,36.9701,73700.0
2008-12-03 11:50:00,58.58,58.72,58.34,58.64,85600.0,36.9638,37.0521,36.8123,37.0016,85600.0
2008-12-03 11:55:00,58.65,58.79,58.59,58.75,64800.0,37.0079,37.0963,36.9701,37.071,64800.0
2008-12-03 12:00:00,58.75,58.75,58.46,58.48,100400.0,37.071,37.071,36.8881,36.9007,100400.0
2008-12-03 12:05:00,58.48,58.65,58.41,58.47,110300.0,36.9007,37.0079,36.8565,36.8944,110300.0
2008-12-03 12:10:00,58.45,58.66,58.44,58.54,120600.0,36.8817,37.0143,36.8754,36.9385,120600.0
2008-12-03 12:15:00,58.54,58.61,58.12,58.16,97000.0,36.9385,36.9827,36.6735,36.6988,97000.0
2008-12-03 12:20:00,58.13,58.21,58.02,58.07,95100.0,36.6798,36.7303,36.6104,36.642,95100.0
2008-12-03 12:25:00,58.08,58.24,58.08,58.18,100700.0,36.6483,36.7492,36.6483,36.7114,100700.0
2008-12-03 12:30:00,58.17,58.3,58.15,58.22,100400.0,36.7051,36.7871,36.6924,36.7366,100400.0
2008-12-03 12:35:00,58.22,58.53,58.22,58.52,90700.0,36.7366,36.9322,36.7366,36.9259,90700.0
2008-12-03 12:40:00,58.52,58.54,58.25,58.34,40200.0,36.9259,36.9385,36.7555,36.8123,40200.0
2008-12-03 12:45:00,58.34,58.64,58.33,58.52,78700.0,36.8123,37.0016,36.806,36.9259,78700.0
2008-12-03 12:50:00,58.49,58.71,58.39,58.71,57600.0,36.907,37.0458,36.8439,37.0458,57600.0
2008-12-03 12:55:00,58.72,58.84,58.61,58.64,82000.0,37.0521,37.1278,36.9827,37.0016,82000.0
2008-12-03 13:00:00,58.64,58.73,58.56,58.61,51200.0,37.0016,37.0584,36.9512,36.9827,51200.0
2008-12-03 13:05:00,58.61,58.71,58.53,58.58,64000.0,36.9827,37.0458,36.9322,36.9638,64000.0
2008-12-03 13:10:00,58.6,58.73,58.47,58.73,45600.0,36.9764,37.0584,36.8944,37.0584,45600.0
2008-12-03 13:15:00,58.73,58.9,58.62,58.85,91000.0,37.0584,37.1657,36.989,37.1341,91000.0
2008-12-03 13:20:00,58.84,58.91,58.38,58.41,117400.0,37.1278,37.172,36.8376,36.8565,117400.0
2008-12-03 13:25:00,58.4,58.41,58.09,58.16,147700.0,36.8502,36.8565,36.6546,36.6988,147700.0
2008-12-03 13:30:00,58.16,58.24,57.99,58.02,83400.0,36.6988,36.7492,36.5915,36.6104,83400.0
2008-12-03 13:35:00,58.03,58.09,57.91,57.97,66100.0,36.6167,36.6546,36.541,36.5789,66100.0
2008-12-03 13:40:00,57.95,57.95,57.5,57.71,199500.0,36.5662,36.5662,36.2823,36.4148,199500.0
2008-12-03 13:45:00,57.7,57.91,57.52,57.8,178100.0,36.4085,36.541,36.2949,36.4716,178100.0
2008-12-03 13:50:00,57.81,57.84,57.64,57.72,124600.0,36.4779,36.4968,36.3706,36.4211,124600.0
2008-12-03 13:55:00,57.72,57.95,57.65,57.86,76100.0,36.4211,36.5662,36.3769,36.5095,76100.0
2008-12-03 14:00:00,57.81,57.94,57.79,57.94,117600.0,36.4779,36.5599,36.4653,36.5599,117600.0
2008-12-03 14:05:00,57.94,57.94,57.49,57.78,132100.0,36.5599,36.5599,36.276,36.459,132100.0
2008-12-03 14:10:00,57.8,58.0,57.7,57.81,138400.0,36.4716,36.5978,36.4085,36.4779,138400.0
2008-12-03 14:15:00,57.8,58.07,57.74,57.93,152800.0,36.4716,36.642,36.4337,36.5536,152800.0
2008-12-03 14:20:00,57.93,58.2,57.91,58.11,150000.0,36.5536,36.724,36.541,36.6672,150000.0
2008-12-03 14:25:00,58.12,58.61,58.12,58.48,183400.0,36.6735,36.9827,36.6735,36.9007,183400.0
2008-12-03 14:30:00,58.47,58.94,58.45,58.83,216200.0,36.8944,37.1909,36.8817,37.1215,216200.0
2008-12-03 14:35:00,58.82,58.88,58.4,58.53,180000.0,37.1152,37.1531,36.8502,36.9322,180000.0
2008-12-03 14:40:00,58.52,58.85,58.44,58.71,186000.0,36.9259,37.1341,36.8754,37.0458,186000.0
2008-12-03 14:45:00,58.69,58.94,58.69,58.73,171300.0,37.0332,37.1909,37.0332,37.0584,171300.0
2008-12-03 14:50:00,58.74,59.1,58.72,58.85,286500.0,37.0647,37.2919,37.0521,37.1341,286500.0
2008-12-03 14:55:00,58.85,58.96,58.54,58.54,139200.0,37.1341,37.2036,36.9385,36.9385,139200.0
2008-12-03 15:00:00,58.57,58.66,58.18,58.47,182200.0,36.9575,37.0143,36.7114,36.8944,182200.0
2008-12-03 15:05:00,58.49,59.09,58.49,58.94,165900.0,36.907,37.2856,36.907,37.1909,165900.0
2008-12-03 15:10:00,58.93,59.1,58.75,58.9,194700.0,37.1846,37.2919,37.071,37.1657,194700.0
2008-12-03 15:15:00,58.91,59.1,58.64,59.08,228600.0,37.172,37.2919,37.0016,37.2793,228600.0
2008-12-03 15:20:00,59.08,59.26,58.73,58.77,202300.0,37.2793,37.3929,37.0584,37.0837,202300.0
2008-12-03 15:25:00,58.78,59.14,58.69,59.08,180700.0,37.09,37.3171,37.0332,37.2793,180700.0
2008-12-03 15:30:00,59.08,59.27,58.74,59.23,206000.0,37.2793,37.3992,37.0647,37.3739,206000.0
2008-12-03 15:35:00,59.25,59.3,58.83,59.21,240800.0,37.3865,37.4181,37.1215,37.3613,240800.0
2008-12-03 15:40:00,59.22,59.65,59.21,59.4,381200.0,37.3676,37.6389,37.3613,37.4812,381200.0
2008-12-03 15:45:00,59.39,59.59,59.03,59.41,294900.0,37.4749,37.6011,37.2477,37.4875,294900.0
2008-12-03 15:50:00,59.39,59.6,59.28,59.56,487000.0,37.4749,37.6074,37.4055,37.5822,487000.0
2008-12-03 15:55:00,59.56,59.83,59.46,59.6,808800.0,37.5822,37.7525,37.5191,37.6074,808800.0
2008-12-04 09:30:00,59.24,59.8,58.77,59.64,288500.0,37.3802,37.7336,37.0837,37.6326,288500.0
2008-12-04 09:35:00,59.64,59.92,59.64,59.9,206000.0,37.6326,37.8093,37.6326,37.7967,206000.0
2008-12-04 09:40:00,59.9,60.28,59.84,59.85,475700.0,37.7967,38.0365,37.7588,37.7651,475700.0
2008-12-04 09:45:00,59.85,60.18,59.82,60.12,179400.0,37.7651,37.9734,37.7462,37.9355,179400.0
2008-12-04 09:50:00,60.11,60.48,60.08,60.22,264300.0,37.9292,38.1627,37.9103,37.9986,264300.0
2008-12-04 09:55:00,60.2,60.27,59.95,60.06,185600.0,37.986,38.0302,37.8282,37.8977,185600.0
2008-12-04 10:00:00,60.08,60.59,60.05,60.51,236400.0,37.9103,38.2321,37.8913,38.1816,236400.0
2008-12-04 10:05:00,60.53,60.53,60.06,60.06,134800.0,38.1942,38.1942,37.8977,37.8977,134800.0
2008-12-04 10:10:00,60.09,60.19,60.01,60.11,179800.0,37.9166,37.9797,37.8661,37.9292,179800.0
2008-12-04 10:15:00,60.12,60.3,60.04,60.07,161400.0,37.9355,38.0491,37.885,37.904,161400.0
2008-12-04 10:20:00,60.09,60.28,60.03,60.12,206700.0,37.9166,38.0365,37.8787,37.9355,206700.0
2008-12-04 10:25:00,60.1,60.17,60.03,60.04,229500.0,37.9229,37.9671,37.8787,37.885,229500.0
2008-12-04 10:30:00,60.05,60.58,60.02,60.3,247800.0,37.8913,38.2258,37.8724,38.0491,247800.0
2008-12-04 10:35:00,60.3,60.4,60.09,60.27,170300.0,38.0491,38.1122,37.9166,38.0302,170300.0
2008-12-04 10:40:00,60.29,60.68,60.26,60.51,268700.0,38.0428,38.2889,38.0238,38.1816,268700.0
2008-12-04 10:45:00,60.52,60.53,60.29,60.32,104400.0,38.1879,38.1942,38.0428,38.0617,104400.0
2008-12-04 10:50:00,60.34,60.79,60.2,60.77,155300.0,38.0743,38.3583,37.986,38.3457,155300.0
2008-12-04 10:55:00,60.77,61.0,60.74,60.95,242800.0,38.3457,38.4908,38.3267,38.4592,242800.0
2008-12-04 11:00:00,60.94,61.13,60.93,61.02,310200.0,38.4529,38.5728,38.4466,38.5034,310200.0
2008-12-04 11:05:00,60.99,61.06,60.58,60.62,147100.0,38.4845,38.5286,38.2258,38.251,147100.0
2008-12-04 11:10:00,60.63,60.74,60.35,60.73,106800.0,38.2573,38.3267,38.0806,38.3204,106800.0
2008-12-04 11:15:00,60.73,60.94,60.71,60.88,199500.0,38.3204,38.4529,38.3078,38.4151,199500.0
2008-12-04 11:20:00,60.9,61.25,60.84,61.24,205100.0,38.4277,38.6485,38.3898,38.6422,205100.0
2008-12-04 11:25:00,61.24,61.25,61.02,61.06,193100.0,38.6422,38.6485,38.5034,38.5286,193100.0
2008-12-04 11:30:00,61.05,61.07,60.5,60.7,167600.0,38.5223,38.535,38.1753,38.3015,167600.0
2008-12-04 11:35:00,60.73,60.94,60.43,60.89,238400.0,38.3204,38.4529,38.1311,38.4214,238400.0
2008-12-04 11:40:00,60.87,61.02,60.71,60.77,133800.0,38.4088,38.5034,38.3078,38.3457,133800.0
2008-12-04 11:45:00,60.77,60.94,60.69,60.89,89700.0,38.3457,38.4529,38.2952,38.4214,89700.0
2008-12-04 11:50:00,60.9,61.08,60.83,61.06,114700.0,38.4277,38.5413,38.3835,38.5286,114700.0
2008-12-04 11:55:00,61.06,61.4,61.06,61.17,188500.0,38.5286,38.7432,38.5286,38.5981,188500.0
2008-12-04 12:00:00,61.18,61.26,60.78,60.94,106400.0,38.6044,38.6548,38.352,38.4529,106400.0
2008-12-04 12:05:00,60.93,61.09,60.87,61.06,57600.0,38.4466,38.5476,38.4088,38.5286,57600.0
2008-12-04 12:10:00,61.08,61.25,61.06,61.14,127000.0,38.5413,38.6485,38.5286,38.5791,127000.0
2008-12-04 12:15:00,61.15,61.23,60.97,60.98,129700.0,38.5854,38.6359,38.4719,38.4782,129700.0
2008-12-04 12:20:00,61.0,61.21,60.92,61.12,146700.0,38.4908,38.6233,38.4403,38.5665,146700.0
2008-12-04 12:25:00,61.11,61.29,61.08,61.25,151500.0,38.5602,38.6738,38.5413,38.6485,151500.0
2008-12-04 12:30:00,61.25,61.43,61.08,61.42,123000.0,38.6485,38.7621,38.5413,38.7558,123000.0
2008-12-04 12:35:00,61.41,61.67,61.38,61.67,264200.0,38.7495,38.9136,38.7306,38.9136,264200.0
2008-12-04 12:40:00,61.65,61.88,61.62,61.67,173900.0,38.9009,39.0461,38.882,38.9136,173900.0
2008-12-04 12:45:00,61.65,61.71,61.47,61.49,107700.0,38.9009,38.9388,38.7874,38.8,107700.0
2008-12-04 12:50:00,61.5,61.63,61.4,61.57,117400.0,38.8063,38.8883,38.7432,38.8505,117400.0
2008-12-04 12:55:00,61.56,61.7,61.53,61.53,77900.0,38.8441,38.9325,38.8252,38.8252,77900.0
2008-12-04 13:00:00,61.54,61.6,61.32,61.52,78500.0,38.8315,38.8694,38.6927,38.8189,78500.0
2008-12-04 13:05:00,61.52,61.6,61.33,61.36,51600.0,38.8189,38.8694,38.699,38.7179,51600.0
2008-12-04 13:10:00,61.34,61.4,61.18,61.29,76400.0,38.7053,38.7432,38.6044,38.6738,76400.0
2008-12-04 13:15:00,61.28,61.63,61.21,61.61,99100.0,38.6675,38.8883,38.6233,38.8757,99100.0
2008-12-04 13:20:00,61.61,61.64,61.4,61.55,124400.0,38.8757,38.8946,38.7432,38.8378,124400.0
2008-12-04 13:25:00,61.55,61.71,61.5,61.59,97500.0,38.8378,38.9388,38.8063,38.8631,97500.0
2008-12-04 13:30:00,61.55,61.71,61.47,61.7,108300.0,38.8378,38.9388,38.7874,38.9325,108300.0
2008-12-04 13:35:00,61.68,61.91,61.59,61.61,279400.0,38.9199,39.065,38.8631,38.8757,279400.0
2008-12-04 13:40:00,61.6,61.69,61.38,61.41,171000.0,38.8694,38.9262,38.7306,38.7495,171000.0
2008-12-04 13:45:00,61.43,61.65,61.36,61.59,206800.0,38.7621,38.9009,38.7179,38.8631,206800.0
2008-12-04 13:50:00,61.58,61.91,61.5,61.85,190400.0,38.8568,39.065,38.8063,39.0271,190400.0
2008-12-04 13:55:00,61.84,61.85,61.54,61.6,92600.0,39.0208,39.0271,38.8315,38.8694,92600.0
2008-12-04 14:00:00,61.61,61.74,61.53,61.66,100400.0,38.8757,38.9577,38.8252,38.9072,100400.0
2008-12-04 14:05:00,61.65,61.77,61.52,61.67,164900.0,38.9009,38.9767,38.8189,38.9136,164900.0
2008-12-04 14:10:00,61.68,61.78,61.67,61.7,217000.0,38.9199,38.983,38.9136,38.9325,217000.0
2008-12-04 14:15:00,61.69,61.73,61.51,61.66,184400.0,38.9262,38.9514,38.8126,38.9072,184400.0
2008-12-04 14:20:00,61.66,61.88,61.64,61.88,188100.0,38.9072,39.0461,38.8946,39.0461,188100.0
2008-12-04 14:25:00,61.89,61.93,61.76,61.84,151200.0,39.0524,39.0776,38.9703,39.0208,151200.0
2008-12-04 14:30:00,61.84,62.0,61.83,62.0,196800.0,39.0208,39.1218,39.0145,39.1218,196800.0
2008-12-04 14:35:00,61.99,62.08,61.82,61.92,283300.0,39.1155,39.1723,39.0082,39.0713,283300.0
2008-12-04 14:40:00,61.91,62.0,61.55,61.58,266300.0,39.065,39.1218,38.8378,38.8568,266300.0
2008-12-04 14:45:00,61.55,61.6,61.29,61.42,207500.0,38.8378,38.8694,38.6738,38.7558,207500.0
2008-12-04 14:50:00,61.43,61.53,61.3,61.35,95900.0,38.7621,38.8252,38.6801,38.7116,95900.0
2008-12-04 14:55:00,61.38,61.59,61.14,61.14,158100.0,38.7306,38.8631,38.5791,38.5791,158100.0
2008-12-04 15:00:00,61.13,61.21,60.66,60.75,235100.0,38.5728,38.6233,38.2762,38.333,235100.0
2008-12-04 15:05:00,60.73,60.74,60.36,60.4,372700.0,38.3204,38.3267,38.0869,38.1122,372700.0
2008-12-04 15:10:00,60.4,60.97,60.39,60.51,258700.0,38.1122,38.4719,38.1059,38.1816,258700.0
2008-12-04 15:15:00,60.51,60.8,60.39,60.79,373200.0,38.1816,38.3646,38.1059,38.3583,373200.0
2008-12-04 15:20:00,60.79,60.87,60.54,60.74,249300.0,38.3583,38.4088,38.2005,38.3267,249300.0
2008-12-04 15:25:00,60.73,60.84,60.55,60.65,272000.0,38.3204,38.3898,38.2068,38.2699,272000.0
2008-12-04 15:30:00,60.66,61.06,60.56,60.69,384000.0,38.2762,38.5286,38.2131,38.2952,384000.0
2008-12-04 15:35:00,60.7,60.83,60.36,60.44,416600.0,38.3015,38.3835,38.0869,38.1374,416600.0
2008-12-04 15:40:00,60.44,60.9,60.12,60.59,496600.0,38.1374,38.4277,37.9355,38.2321,496600.0
2008-12-04 15:45:00,60.59,60.95,60.46,60.69,371600.0,38.2321,38.4592,38.15,38.2952,371600.0
2008-12-04 15:50:00,60.71,60.71,60.19,60.5,327300.0,38.3078,38.3078,37.9797,38.1753,327300.0
2008-12-04 15:55:00,60.5,61.01,60.47,60.84,484600.0,38.1753,38.4971,38.1564,38.3898,484600.0
2008-12-05 09:30:00,60.1,60.22,59.8,59.95,268700.0,37.9229,37.9986,37.7336,37.8282,268700.0
2008-12-05 09:35:00,59.95,60.4,59.76,60.21,196300.0,37.8282,38.1122,37.7084,37.9923,196300.0
2008-12-05 09:40:00,60.21,60.35,59.9,59.96,227800.0,37.9923,38.0806,37.7967,37.8346,227800.0
2008-12-05 09:45:00,59.98,60.03,59.77,59.77,169400.0,37.8472,37.8787,37.7147,37.7147,169400.0
2008-12-05 09:50:00,59.78,60.06,59.77,60.01,137100.0,37.721,37.8977,37.7147,37.8661,137100.0
2008-12-05 09:55:00,60.01,60.04,59.69,59.69,131500.0,37.8661,37.885,37.6642,37.6642,131500.0
2008-12-05 10:00:00,59.67,59.81,59.51,59.69,117800.0,37.6516,37.7399,37.5506,37.6642,117800.0
2008-12-05 10:05:00,59.68,59.77,59.4,59.42,260000.0,37.6579,37.7147,37.4812,37.4938,260000.0
2008-12-05 10:10:00,59.41,59.5,58.92,59.02,283200.0,37.4875,37.5443,37.1783,37.2414,283200.0
2008-12-05 10:15:00,59.04,59.26,58.96,59.06,91900.0,37.254,37.3929,37.2036,37.2667,91900.0
2008-12-05 10:20:00,59.01,59.09,58.86,59.04,142800.0,37.2351,37.2856,37.1405,37.254,142800.0
2008-12-05 10:25:00,59.02,59.18,58.95,59.08,167300.0,37.2414,37.3424,37.1972,37.2793,167300.0
2008-12-05 10:30:00,59.05,59.41,59.01,59.17,128600.0,37.2603,37.4875,37.2351,37.3361,128600.0
2008-12-05 10:35:00,59.18,59.18,58.92,59.07,137400.0,37.3424,37.3424,37.1783,37.273,137400.0
2008-12-05 10:40:00,59.07,59.14,58.86,58.92,141400.0,37.273,37.3171,37.1405,37.1783,141400.0
2008-12-05 10:45:00,58.95,59.35,58.94,59.3,163400.0,37.1972,37.4496,37.1909,37.4181,163400.0
2008-12-05 10:50:00,59.31,59.55,59.21,59.49,138600.0,37.4244,37.5758,37.3613,37.538,138600.0
2008-12-05 10:55:00,59.48,59.72,59.22,59.24,112800.0,37.5317,37.6831,37.3676,37.3802,112800.0
2008-12-05 11:00:00,59.25,59.32,59.09,59.16,111400.0,37.3865,37.4307,37.2856,37.3298,111400.0
2008-12-05 11:05:00,59.19,59.22,59.03,59.2,83300.0,37.3487,37.3676,37.2477,37.355,83300.0
2008-12-05 11:10:00,59.19,59.25,59.01,59.05,112200.0,37.3487,37.3865,37.2351,37.2603,112200.0
2008-12-05 11:15:00,59.04,59.13,58.94,59.11,119100.0,37.254,37.3108,37.1909,37.2982,119100.0
2008-12-05 11:20:00,59.11,59.12,58.92,58.96,74400.0,37.2982,37.3045,37.1783,37.2036,74400.0
2008-12-05 11:25:00,58.96,59.0,58.65,58.72,102900.0,37.2036,37.2288,37.0079,37.0521,102900.0
2008-12-05 11:30:00,58.73,59.06,58.67,59.03,79200.0,37.0584,37.2667,37.0206,37.2477,79200.0
2008-12-05 11:35:00,59.04,59.06,58.81,59.03,90500.0,37.254,37.2667,37.1089,37.2477,90500.0
2008-12-05 11:40:00,59.04,59.08,58.85,58.98,116200.0,37.254,37.2793,37.1341,37.2162,116200.0
2008-12-05 11:45:00,58.99,59.0,58.84,58.94,43900.0,37.2225,37.2288,37.1278,37.1909,43900.0
2008-12-05 11:50:00,58.95,59.28,58.95,59.08,179200.0,37.1972,37.4055,37.1972,37.2793,179200.0
2008-12-05 11:55:00,59.07,59.08,58.88,59.0,90400.0,37.273,37.2793,37.1531,37.2288,90400.0
2008-12-05 12:00:00,58.96,59.1,58.9,59.0,83200.0,37.2036,37.2919,37.1657,37.2288,83200.0
2008-12-05 12:05:00,58.97,59.07,58.76,59.05,143200.0,37.2099,37.273,37.0774,37.2603,143200.0
2008-12-05 12:10:00,59.05,59.07,58.91,59.04,75900.0,37.2603,37.273,37.172,37.254,75900.0
2008-12-05 12:15:00,59.05,59.05,58.85,59.01,83500.0,37.2603,37.2603,37.1341,37.2351,83500.0
2008-12-05 12:20:00,59.0,59.23,58.97,59.01,106200.0,37.2288,37.3739,37.2099,37.2351,106200.0
2008-12-05 12:25:00,59.01,59.2,58.97,59.16,72000.0,37.2351,37.355,37.2099,37.3298,72000.0
2008-12-05 12:30:00,59.15,59.16,58.65,58.66,96300.0,37.3234,37.3298,37.0079,37.0143,96300.0
2008-12-05 12:35:00,58.69,58.82,58.66,58.73,65000.0,37.0332,37.1152,37.0143,37.0584,65000.0
2008-12-05 12:40:00,58.73,58.85,58.55,58.7,78400.0,37.0584,37.1341,36.9448,37.0395,78400.0
2008-12-05 12:45:00,58.71,58.94,58.71,58.89,49400.0,37.0458,37.1909,37.0458,37.1594,49400.0
2008-12-05 12:50:00,58.88,58.94,58.68,58.91,66100.0,37.1531,37.1909,37.0269,37.172,66100.0
2008-12-05 12:55:00,58.94,59.09,58.82,59.03,82100.0,37.1909,37.2856,37.1152,37.2477,82100.0
2008-12-05 13:00:00,59.05,59.24,59.04,59.11,255000.0,37.2603,37.3802,37.254,37.2982,255000.0
2008-12-05 13:05:00,59.11,59.34,59.11,59.22,86600.0,37.2982,37.4433,37.2982,37.3676,86600.0
2008-12-05 13:10:00,59.2,59.67,59.17,59.63,193000.0,37.355,37.6516,37.3361,37.6263,193000.0
2008-12-05 13:15:00,59.63,59.73,59.46,59.46,107300.0,37.6263,37.6894,37.5191,37.5191,107300.0
2008-12-05 13:20:00,59.46,59.63,59.41,59.41,75600.0,37.5191,37.6263,37.4875,37.4875,75600.0
2008-12-05 13:25:00,59.44,59.62,59.37,59.42,70600.0,37.5064,37.62,37.4623,37.4938,70600.0
2008-12-05 13:30:00,59.42,59.81,59.39,59.68,124800.0,37.4938,37.7399,37.4749,37.6579,124800.0
2008-12-05 13:35:00,59.68,59.97,59.63,59.95,224000.0,37.6579,37.8409,37.6263,37.8282,224000.0
2008-12-05 13:40:00,59.96,60.08,59.88,59.99,339500.0,37.8346,37.9103,37.7841,37.8535,339500.0
2008-12-05 13:45:00,60.0,60.14,59.94,60.04,239300.0,37.8598,37.9481,37.8219,37.885,239300.0
2008-12-05 13:50:00,60.04,60.15,59.94,60.04,300700.0,37.885,37.9544,37.8219,37.885,300700.0
2008-12-05 13:55:00,60.04,60.28,60.01,60.14,205000.0,37.885,38.0365,37.8661,37.9481,205000.0
2008-12-05 14:00:00,60.15,60.34,60.13,60.28,219900.0,37.9544,38.0743,37.9418,38.0365,219900.0
2008-12-05 14:05:00,60.32,60.4,60.17,60.18,202400.0,38.0617,38.1122,37.9671,37.9734,202400.0
2008-12-05 14:10:00,60.17,60.27,60.08,60.14,298100.0,37.9671,38.0302,37.9103,37.9481,298100.0
2008-12-05 14:15:00,60.17,60.29,60.12,60.22,298800.0,37.9671,38.0428,37.9355,37.9986,298800.0
2008-12-05 14:20:00,60.23,60.55,60.17,60.48,235800.0,38.0049,38.2068,37.9671,38.1627,235800.0
2008-12-05 14:25:00,60.47,60.64,60.3,60.41,300600.0,38.1564,38.2636,38.0491,38.1185,300600.0
2008-12-05 14:30:00,60.41,60.75,60.4,60.57,266100.0,38.1185,38.333,38.1122,38.2195,266100.0
2008-12-05 14:35:00,60.55,60.75,60.48,60.67,268100.0,38.2068,38.333,38.1627,38.2826,268100.0
2008-12-05 14:40:00,60.69,61.17,60.67,61.11,454700.0,38.2952,38.5981,38.2826,38.5602,454700.0
2008-12-05 14:45:00,61.11,61.98,61.11,61.87,366000.0,38.5602,39.1092,38.5602,39.0398,366000.0
2008-12-05 14:50:00,61.9,61.9,61.48,61.51,334800.0,39.0587,39.0587,38.7937,38.8126,334800.0
2008-12-05 14:55:00,61.52,61.7,61.46,61.55,367400.0,38.8189,38.9325,38.781,38.8378,367400.0
2008-12-05 15:00:00,61.57,61.8,60.93,61.04,339700.0,38.8505,38.9956,38.4466,38.516,339700.0
2008-12-05 15:05:00,61.07,61.41,61.05,61.28,324800.0,38.535,38.7495,38.5223,38.6675,324800.0
2008-12-05 15:10:00,61.28,61.58,61.23,61.54,334000.0,38.6675,38.8568,38.6359,38.8315,334000.0
2008-12-05 15:15:00,61.56,62.15,61.51,62.1,373900.0,38.8441,39.2164,38.8126,39.1849,373900.0
2008-12-05 15:20:00,62.1,62.1,61.36,61.75,297000.0,39.1849,39.1849,38.7179,38.964,297000.0
2008-12-05 15:25:00,61.75,61.94,61.71,61.89,189600.0,38.964,39.0839,38.9388,39.0524,189600.0
2008-12-05 15:30:00,61.9,62.25,61.85,61.99,255000.0,39.0587,39.2795,39.0271,39.1155,255000.0
2008-12-05 15:35:00,62.0,62.33,61.96,62.3,350600.0,39.1218,39.33,39.0965,39.3111,350600.0
2008-12-05 15:40:00,62.31,62.6,62.1,62.4,540600.0,39.3174,39.5004,39.1849,39.3742,540600.0
2008-12-05 15:45:00,62.4,62.79,62.35,62.57,682500.0,39.3742,39.6203,39.3426,39.4815,682500.0
2008-12-05 15:50:00,62.57,62.6,62.1,62.34,523900.0,39.4815,39.5004,39.1849,39.3363,523900.0
2008-12-05 15:55:00,62.34,62.86,62.32,62.59,851900.0,39.3363,39.6644,39.3237,39.4941,851900.0
2008-12-08 09:30:00,63.35,63.95,63.02,63.42,594200.0,39.9736,40.3522,39.7654,40.0178,594200.0
2008-12-08 09:35:00,63.42,63.99,63.0,63.6,349900.0,40.0178,40.3775,39.7528,40.1314,349900.0
2008-12-08 09:40:00,63.59,63.76,63.47,63.48,214800.0,40.1251,40.2323,40.0493,40.0557,214800.0
2008-12-08 09:45:00,63.47,63.58,62.82,63.21,330700.0,40.0493,40.1188,39.6392,39.8853,330700.0
2008-12-08 09:50:00,63.23,63.3,62.62,62.62,288300.0,39.8979,39.9421,39.513,39.513,288300.0
2008-12-08 09:55:00,62.6,62.89,62.6,62.7,203700.0,39.5004,39.6834,39.5004,39.5635,203700.0
2008-12-08 10:00:00,62.74,62.79,62.42,62.56,327400.0,39.5887,39.6203,39.3868,39.4751,327400.0
2008-12-08 10:05:00,62.57,62.85,62.52,62.84,172000.0,39.4815,39.6581,39.4499,39.6518,172000.0
2008-12-08 10:10:00,62.79,62.82,62.5,62.65,129200.0,39.6203,39.6392,39.4373,39.5319,129200.0
2008-12-08 10:15:00,62.65,62.75,62.5,62.72,136200.0,39.5319,39.595,39.4373,39.5761,136200.0
2008-12-08 10:20:00,62.7,63.14,62.67,63.1,225700.0,39.5635,39.8411,39.5446,39.8159,225700.0
2008-12-08 10:25:00,63.12,63.14,62.82,62.88,152800.0,39.8285,39.8411,39.6392,39.6771,152800.0
2008-12-08 10:30:00,62.88,62.93,62.7,62.86,210000.0,39.6771,39.7086,39.5635,39.6644,210000.0
2008-12-08 10:35:00,62.83,62.87,62.65,62.81,143400.0,39.6455,39.6708,39.5319,39.6329,143400.0
2008-12-08 10:40:00,62.79,62.94,62.74,62.9,110300.0,39.6203,39.7149,39.5887,39.6897,110300.0
2008-12-08 10:45:00,62.89,63.0,62.86,62.9,152300.0,39.6834,39.7528,39.6644,39.6897,152300.0
2008-12-08 10:50:00,62.89,63.11,62.89,62.91,168800.0,39.6834,39.8222,39.6834,39.696,168800.0
2008-12-08 10:55:00,62.9,63.02,62.82,62.88,84600.0,39.6897,39.7654,39.6392,39.6771,84600.0
2008-12-08 11:00:00,62.87,62.94,62.67,62.76,131900.0,39.6708,39.7149,39.5446,39.6013,131900.0
2008-12-08 11:05:00,62.74,62.77,62.28,62.36,194800.0,39.5887,39.6077,39.2985,39.3489,194800.0
2008-12-08 11:10:00,62.37,62.39,62.2,62.21,159600.0,39.3553,39.3679,39.248,39.2543,159600.0
2008-12-08 11:15:00,62.21,62.22,61.73,61.74,310300.0,39.2543,39.2606,38.9514,38.9577,310300.0
2008-12-08 11:20:00,61.76,61.76,61.32,61.38,275100.0,38.9703,38.9703,38.6927,38.7306,275100.0
2008-12-08 11:25:00,61.39,61.6,61.31,61.32,189400.0,38.7369,38.8694,38.6864,38.6927,189400.0
2008-12-08 11:30:00,61.32,61.42,61.24,61.39,255100.0,38.6927,38.7558,38.6422,38.7369,255100.0
2008-12-08 11:35:00,61.4,61.49,61.33,61.36,199200.0,38.7432,38.8,38.699,38.7179,199200.0
2008-12-08 11:40:00,61.39,61.51,61.3,61.39,249800.0,38.7369,38.8126,38.6801,38.7369,249800.0
2008-12-08 11:45:00,61.37,61.44,61.13,61.2,295500.0,38.7243,38.7684,38.5728,38.617,295500.0
2008-12-08 11:50:00,61.21,61.29,61.06,61.14,134800.0,38.6233,38.6738,38.5286,38.5791,134800.0
2008-12-08 11:55:00,61.13,61.15,60.82,60.86,166200.0,38.5728,38.5854,38.3772,38.4024,166200.0
2008-12-08 12:00:00,60.86,61.19,60.86,61.14,143000.0,38.4024,38.6107,38.4024,38.5791,143000.0
2008-12-08 12:05:00,61.13,61.19,61.02,61.12,107200.0,38.5728,38.6107,38.5034,38.5665,107200.0
2008-12-08 12:10:00,61.14,61.45,61.06,61.45,131700.0,38.5791,38.7747,38.5286,38.7747,131700.0
2008-12-08 12:15:00,61.43,61.54,61.41,61.54,175800.0,38.7621,38.8315,38.7495,38.8315,175800.0
2008-12-08 12:20:00,61.52,61.55,61.39,61.44,127400.0,38.8189,38.8378,38.7369,38.7684,127400.0
2008-12-08 12:25:00,61.43,61.65,61.38,61.59,123200.0,38.7621,38.9009,38.7306,38.8631,123200.0
2008-12-08 12:30:00,61.59,61.59,61.39,61.39,70500.0,38.8631,38.8631,38.7369,38.7369,70500.0
2008-12-08 12:35:00,61.41,61.5,61.3,61.46,60000.0,38.7495,38.8063,38.6801,38.781,60000.0
2008-12-08 12:40:00,61.46,61.52,61.43,61.51,67600.0,38.781,38.8189,38.7621,38.8126,67600.0
2008-12-08 12:45:00,61.51,61.66,61.5,61.57,97300.0,38.8126,38.9072,38.8063,38.8505,97300.0
2008-12-08 12:50:00,61.56,61.59,61.3,61.37,69700.0,38.8441,38.8631,38.6801,38.7243,69700.0
2008-12-08 12:55:00,61.37,61.47,61.22,61.28,68300.0,38.7243,38.7874,38.6296,38.6675,68300.0
2008-12-08 13:00:00,61.29,61.54,61.28,61.38,116500.0,38.6738,38.8315,38.6675,38.7306,116500.0
2008-12-08 13:05:00,61.42,61.42,61.15,61.22,103900.0,38.7558,38.7558,38.5854,38.6296,103900.0
2008-12-08 13:10:00,61.21,61.32,60.96,60.97,141400.0,38.6233,38.6927,38.4655,38.4719,141400.0
2008-12-08 13:15:00,60.97,61.0,60.75,60.77,193400.0,38.4719,38.4908,38.333,38.3457,193400.0
2008-12-08 13:20:00,60.75,60.87,60.68,60.84,153700.0,38.333,38.4088,38.2889,38.3898,153700.0
2008-12-08 13:25:00,60.86,61.08,60.81,60.86,153400.0,38.4024,38.5413,38.3709,38.4024,153400.0
2008-12-08 13:30:00,60.86,60.86,60.4,60.49,196200.0,38.4024,38.4024,38.1122,38.169,196200.0
2008-12-08 13:35:00,60.49,60.76,60.49,60.74,153500.0,38.169,38.3393,38.169,38.3267,153500.0
2008-12-08 13:40:00,60.73,60.84,60.68,60.71,130800.0,38.3204,38.3898,38.2889,38.3078,130800.0
2008-12-08 13:45:00,60.71,60.76,60.55,60.6,93400.0,38.3078,38.3393,38.2068,38.2384,93400.0
2008-12-08 13:50:00,60.62,60.92,60.59,60.67,163800.0,38.251,38.4403,38.2321,38.2826,163800.0
2008-12-08 13:55:00,60.69,60.86,60.61,60.81,139300.0,38.2952,38.4024,38.2447,38.3709,139300.0
2008-12-08 14:00:00,60.79,61.02,60.71,60.99,169200.0,38.3583,38.5034,38.3078,38.4845,169200.0
2008-12-08 14:05:00,61.0,61.11,60.98,61.03,152300.0,38.4908,38.5602,38.4782,38.5097,152300.0
2008-12-08 14:10:00,61.02,61.15,60.95,61.02,148800.0,38.5034,38.5854,38.4592,38.5034,148800.0
2008-12-08 14:15:00,61.02,61.14,60.98,61.1,135700.0,38.5034,38.5791,38.4782,38.5539,135700.0
2008-12-08 14:20:00,61.1,61.31,61.01,61.04,190200.0,38.5539,38.6864,38.4971,38.516,190200.0
2008-12-08 14:25:00,61.05,61.14,60.98,61.06,148000.0,38.5223,38.5791,38.4782,38.5286,148000.0
2008-12-08 14:30:00,61.06,61.1,60.87,60.9,140900.0,38.5286,38.5539,38.4088,38.4277,140900.0
2008-12-08 14:35:00,60.91,60.97,60.67,60.78,153900.0,38.434,38.4719,38.2826,38.352,153900.0
2008-12-08 14:40:00,60.78,60.89,60.68,60.72,189000.0,38.352,38.4214,38.2889,38.3141,189000.0
2008-12-08 14:45:00,60.71,61.2,60.6,61.03,184100.0,38.3078,38.617,38.2384,38.5097,184100.0
2008-12-08 14:50:00,61.03,61.05,60.85,60.89,217300.0,38.5097,38.5223,38.3961,38.4214,217300.0
2008-12-08 14:55:00,60.89,61.02,60.8,60.95,160200.0,38.4214,38.5034,38.3646,38.4592,160200.0
2008-12-08 15:00:00,60.95,61.03,60.86,60.95,260900.0,38.4592,38.5097,38.4024,38.4592,260900.0
2008-12-08 15:05:00,60.95,61.0,60.83,60.98,218700.0,38.4592,38.4908,38.3835,38.4782,218700.0
2008-12-08 15:10:00,60.97,61.07,60.85,61.0,243800.0,38.4719,38.535,38.3961,38.4908,243800.0
2008-12-08 15:15:00,61.01,61.08,60.88,61.0,257900.0,38.4971,38.5413,38.4151,38.4908,257900.0
2008-12-08 15:20:00,61.0,61.14,60.87,60.89,264600.0,38.4908,38.5791,38.4088,38.4214,264600.0
2008-12-08 15:25:00,60.88,61.15,60.87,61.05,265600.0,38.4151,38.5854,38.4088,38.5223,265600.0
2008-12-08 15:30:00,61.05,61.2,61.01,61.13,228300.0,38.5223,38.617,38.4971,38.5728,228300.0
2008-12-08 15:35:00,61.13,61.22,60.8,60.8,236300.0,38.5728,38.6296,38.3646,38.3646,236300.0
2008-12-08 15:40:00,60.81,61.06,60.79,60.93,388600.0,38.3709,38.5286,38.3583,38.4466,388600.0
2008-12-08 15:45:00,60.93,60.97,60.66,60.77,455300.0,38.4466,38.4719,38.2762,38.3457,455300.0
2008-12-08 15:50:00,60.78,60.92,60.73,60.88,509000.0,38.352,38.4403,38.3204,38.4151,509000.0
2008-12-08 15:55:00,60.88,61.0,60.74,60.89,724400.0,38.4151,38.4908,38.3267,38.4214,724400.0
2008-12-09 09:30:00,60.62,60.92,60.5,60.73,325900.0,38.251,38.4403,38.1753,38.3204,325900.0
2008-12-09 09:35:00,60.73,60.83,60.62,60.75,186400.0,38.3204,38.3835,38.251,38.333,186400.0
2008-12-09 09:40:00,60.75,60.97,60.62,60.74,255800.0,38.333,38.4719,38.251,38.3267,255800.0
2008-12-09 09:45:00,60.75,60.92,60.53,60.53,181200.0,38.333,38.4403,38.1942,38.1942,181200.0
2008-12-09 09:50:00,60.54,60.69,60.21,60.24,199800.0,38.2005,38.2952,37.9923,38.0112,199800.0
2008-12-09 09:55:00,60.24,60.36,60.21,60.31,111000.0,38.0112,38.0869,37.9923,38.0554,111000.0
2008-12-09 10:00:00,60.29,60.77,60.26,60.68,184800.0,38.0428,38.3457,38.0238,38.2889,184800.0
2008-12-09 10:05:00,60.68,60.74,60.17,60.2,212800.0,38.2889,38.3267,37.9671,37.986,212800.0
2008-12-09 10:10:00,60.23,60.31,60.17,60.23,136000.0,38.0049,38.0554,37.9671,38.0049,136000.0
2008-12-09 10:15:00,60.25,60.37,60.23,60.24,130700.0,38.0175,38.0933,38.0049,38.0112,130700.0
2008-12-09 10:20:00,60.24,60.26,59.92,59.92,193100.0,38.0112,38.0238,37.8093,37.8093,193100.0
2008-12-09 10:25:00,59.93,60.02,59.7,59.77,220900.0,37.8156,37.8724,37.6705,37.7147,220900.0
2008-12-09 10:30:00,59.78,60.11,59.78,60.07,226300.0,37.721,37.9292,37.721,37.904,226300.0
2008-12-09 10:35:00,60.07,60.08,59.92,59.92,141000.0,37.904,37.9103,37.8093,37.8093,141000.0
2008-12-09 10:40:00,59.94,60.02,59.87,59.94,135200.0,37.8219,37.8724,37.7778,37.8219,135200.0
2008-12-09 10:45:00,59.94,60.01,59.87,59.93,138700.0,37.8219,37.8661,37.7778,37.8156,138700.0
2008-12-09 10:50:00,59.93,60.06,59.87,59.95,139400.0,37.8156,37.8977,37.7778,37.8282,139400.0
2008-12-09 10:55:00,59.95,59.98,59.86,59.9,152400.0,37.8282,37.8472,37.7715,37.7967,152400.0
2008-12-09 11:00:00,59.9,59.97,59.64,59.66,261100.0,37.7967,37.8409,37.6326,37.6453,261100.0
2008-12-09 11:05:00,59.65,59.66,59.24,59.25,314800.0,37.6389,37.6453,37.3802,37.3865,314800.0
2008-12-09 11:10:00,59.25,59.47,59.06,59.06,267100.0,37.3865,37.5254,37.2667,37.2667,267100.0
2008-12-09 11:15:00,59.06,59.27,59.06,59.2,178200.0,37.2667,37.3992,37.2667,37.355,178200.0
2008-12-09 11:20:00,59.2,59.26,59.12,59.21,144900.0,37.355,37.3929,37.3045,37.3613,144900.0
2008-12-09 11:25:00,59.19,59.41,59.19,59.2,203700.0,37.3487,37.4875,37.3487,37.355,203700.0
2008-12-09 11:30:00,59.19,59.4,59.13,59.33,185700.0,37.3487,37.4812,37.3108,37.437,185700.0
2008-12-09 11:35:00,59.33,59.61,59.32,59.41,156600.0,37.437,37.6137,37.4307,37.4875,156600.0
2008-12-09 11:40:00,59.44,59.81,59.44,59.73,155300.0,37.5064,37.7399,37.5064,37.6894,155300.0
2008-12-09 11:45:00,59.71,59.84,59.6,59.7,112600.0,37.6768,37.7588,37.6074,37.6705,112600.0
2008-12-09 11:50:00,59.7,59.81,59.65,59.67,112900.0,37.6705,37.7399,37.6389,37.6516,112900.0
2008-12-09 11:55:00,59.67,59.74,59.57,59.6,175700.0,37.6516,37.6957,37.5885,37.6074,175700.0
2008-12-09 12:00:00,59.63,59.81,59.63,59.74,100600.0,37.6263,37.7399,37.6263,37.6957,100600.0
2008-12-09 12:05:00,59.75,59.93,59.69,59.83,123400.0,37.702,37.8156,37.6642,37.7525,123400.0
2008-12-09 12:10:00,59.84,59.96,59.78,59.81,132100.0,37.7588,37.8346,37.721,37.7399,132100.0
2008-12-09 12:15:00,59.85,59.88,59.53,59.58,141200.0,37.7651,37.7841,37.5632,37.5948,141200.0
2008-12-09 12:20:00,59.58,59.69,59.42,59.67,103700.0,37.5948,37.6642,37.4938,37.6516,103700.0
2008-12-09 12:25:00,59.67,59.72,59.54,59.54,131900.0,37.6516,37.6831,37.5695,37.5695,131900.0
2008-12-09 12:30:00,59.55,59.76,59.51,59.67,114700.0,37.5758,37.7084,37.5506,37.6516,114700.0
2008-12-09 12:35:00,59.67,59.88,59.67,59.86,86200.0,37.6516,37.7841,37.6516,37.7715,86200.0
2008-12-09 12:40:00,59.86,59.98,59.83,59.86,91100.0,37.7715,37.8472,37.7525,37.7715,91100.0
2008-12-09 12:45:00,59.89,59.94,59.79,59.85,59400.0,37.7904,37.8219,37.7273,37.7651,59400.0
2008-12-09 12:50:00,59.84,59.92,59.63,59.73,71100.0,37.7588,37.8093,37.6263,37.6894,71100.0
2008-12-09 12:55:00,59.74,59.83,59.64,59.73,67800.0,37.6957,37.7525,37.6326,37.6894,67800.0
2008-12-09 13:00:00,59.76,59.78,59.64,59.66,66000.0,37.7084,37.721,37.6326,37.6453,66000.0
2008-12-09 13:05:00,59.66,59.87,59.66,59.82,66200.0,37.6453,37.7778,37.6453,37.7462,66200.0
2008-12-09 13:10:00,59.84,59.9,59.76,59.77,108800.0,37.7588,37.7967,37.7084,37.7147,108800.0
2008-12-09 13:15:00,59.77,59.77,59.49,59.59,83000.0,37.7147,37.7147,37.538,37.6011,83000.0
2008-12-09 13:20:00,59.6,59.69,59.58,59.68,46400.0,37.6074,37.6642,37.5948,37.6579,46400.0
2008-12-09 13:25:00,59.68,59.69,59.47,59.5,88700.0,37.6579,37.6642,37.5254,37.5443,88700.0
2008-12-09 13:30:00,59.48,59.58,59.46,59.55,145000.0,37.5317,37.5948,37.5191,37.5758,145000.0
2008-12-09 13:35:00,59.55,59.64,59.45,59.64,53300.0,37.5758,37.6326,37.5127,37.6326,53300.0
2008-12-09 13:40:00,59.62,59.71,59.57,59.68,63400.0,37.62,37.6768,37.5885,37.6579,63400.0
2008-12-09 13:45:00,59.67,59.79,59.59,59.77,124900.0,37.6516,37.7273,37.6011,37.7147,124900.0
2008-12-09 13:50:00,59.78,59.82,59.65,59.66,100900.0,37.721,37.7462,37.6389,37.6453,100900.0
2008-12-09 13:55:00,59.66,59.83,59.61,59.63,102000.0,37.6453,37.7525,37.6137,37.6263,102000.0
2008-12-09 14:00:00,59.63,59.63,59.41,59.46,101800.0,37.6263,37.6263,37.4875,37.5191,101800.0
2008-12-09 14:05:00,59.46,59.48,59.07,59.18,174900.0,37.5191,37.5317,37.273,37.3424,174900.0
2008-12-09 14:10:00,59.17,59.23,59.03,59.07,142900.0,37.3361,37.3739,37.2477,37.273,142900.0
2008-12-09 14:15:00,59.09,59.45,59.03,59.33,190800.0,37.2856,37.5127,37.2477,37.437,190800.0
2008-12-09 14:20:00,59.36,59.42,59.07,59.1,214100.0,37.456,37.4938,37.273,37.2919,214100.0
2008-12-09 14:25:00,59.11,59.28,59.07,59.28,85300.0,37.2982,37.4055,37.273,37.4055,85300.0
2008-12-09 14:30:00,59.28,59.3,59.15,59.24,136500.0,37.4055,37.4181,37.3234,37.3802,136500.0
2008-12-09 14:35:00,59.24,59.37,59.21,59.34,96200.0,37.3802,37.4623,37.3613,37.4433,96200.0
2008-12-09 14:40:00,59.34,59.49,59.3,59.36,123600.0,37.4433,37.538,37.4181,37.456,123600.0
2008-12-09 14:45:00,59.36,59.59,59.24,59.56,94700.0,37.456,37.6011,37.3802,37.5822,94700.0
2008-12-09 14:50:00,59.57,59.65,59.44,59.65,121300.0,37.5885,37.6389,37.5064,37.6389,121300.0
2008-12-09 14:55:00,59.64,59.91,59.63,59.83,183900.0,37.6326,37.803,37.6263,37.7525,183900.0
2008-12-09 15:00:00,59.84,60.07,59.83,59.9,184900.0,37.7588,37.904,37.7525,37.7967,184900.0
2008-12-09 15:05:00,59.9,60.04,59.79,59.94,168900.0,37.7967,37.885,37.7273,37.8219,168900.0
2008-12-09 15:10:00,59.94,59.96,59.54,59.72,163400.0,37.8219,37.8346,37.5695,37.6831,163400.0
2008-12-09 15:15:00,59.73,60.0,59.53,59.96,115900.0,37.6894,37.8598,37.5632,37.8346,115900.0
2008-12-09 15:20:00,59.94,59.99,59.68,59.76,155000.0,37.8219,37.8535,37.6579,37.7084,155000.0
2008-12-09 15:25:00,59.76,59.78,59.43,59.45,172500.0,37.7084,37.721,37.5001,37.5127,172500.0
2008-12-09 15:30:00,59.44,59.56,59.27,59.4,156900.0,37.5064,37.5822,37.3992,37.4812,156900.0
2008-12-09 15:35:00,59.4,59.5,59.24,59.37,190500.0,37.4812,37.5443,37.3802,37.4623,190500.0
2008-12-09 15:40:00,59.37,59.75,59.36,59.61,283700.0,37.4623,37.702,37.456,37.6137,283700.0
2008-12-09 15:45:00,59.6,59.77,59.4,59.47,279900.0,37.6074,37.7147,37.4812,37.5254,279900.0
2008-12-09 15:50:00,59.47,59.69,59.43,59.65,331900.0,37.5254,37.6642,37.5001,37.6389,331900.0
2008-12-09 15:55:00,59.63,59.77,59.47,59.68,438500.0,37.6263,37.7147,37.5254,37.6579,438500.0
2008-12-10 09:30:00,60.22,60.82,60.0,60.7,237100.0,37.9986,38.3772,37.8598,38.3015,237100.0
2008-12-10 09:35:00,60.71,60.74,60.0,60.05,163500.0,38.3078,38.3267,37.8598,37.8913,163500.0
2008-12-10 09:40:00,60.07,60.12,59.76,60.12,128200.0,37.904,37.9355,37.7084,37.9355,128200.0
2008-12-10 09:45:00,60.12,60.27,59.97,60.09,220000.0,37.9355,38.0302,37.8409,37.9166,220000.0
2008-12-10 09:50:00,60.07,60.17,59.98,60.08,148800.0,37.904,37.9671,37.8472,37.9103,148800.0
2008-12-10 09:55:00,60.08,60.08,59.92,59.99,126100.0,37.9103,37.9103,37.8093,37.8535,126100.0
2008-12-10 10:00:00,59.99,60.2,59.99,60.2,96100.0,37.8535,37.986,37.8535,37.986,96100.0
2008-12-10 10:05:00,60.2,60.4,60.12,60.33,61000.0,37.986,38.1122,37.9355,38.068,61000.0
2008-12-10 10:10:00,60.31,60.52,60.25,60.52,70800.0,38.0554,38.1879,38.0175,38.1879,70800.0
2008-12-10 10:15:00,60.52,60.88,60.51,60.88,108500.0,38.1879,38.4151,38.1816,38.4151,108500.0
2008-12-10 10:20:00,60.89,60.97,60.77,60.97,71500.0,38.4214,38.4719,38.3457,38.4719,71500.0
2008-12-10 10:25:00,60.96,60.98,60.82,60.85,79100.0,38.4655,38.4782,38.3772,38.3961,79100.0
2008-12-10 10:30:00,60.85,60.92,60.81,60.9,121800.0,38.3961,38.4403,38.3709,38.4277,121800.0
2008-12-10 10:35:00,60.88,61.12,60.72,61.1,191700.0,38.4151,38.5665,38.3141,38.5539,191700.0
2008-12-10 10:40:00,61.11,61.24,60.96,60.96,144600.0,38.5602,38.6422,38.4655,38.4655,144600.0
2008-12-10 10:45:00,60.97,61.08,60.82,60.87,96300.0,38.4719,38.5413,38.3772,38.4088,96300.0
2008-12-10 10:50:00,60.84,60.86,60.55,60.58,87300.0,38.3898,38.4024,38.2068,38.2258,87300.0
2008-12-10 10:55:00,60.59,60.87,60.53,60.82,116100.0,38.2321,38.4088,38.1942,38.3772,116100.0
2008-12-10 11:00:00,60.85,61.07,60.66,61.05,115800.0,38.3961,38.535,38.2762,38.5223,115800.0
2008-12-10 11:05:00,61.07,61.22,60.96,61.05,124900.0,38.535,38.6296,38.4655,38.5223,124900.0
2008-12-10 11:10:00,61.06,61.24,61.03,61.22,64100.0,38.5286,38.6422,38.5097,38.6296,64100.0
2008-12-10 11:15:00,61.2,61.33,61.07,61.24,137100.0,38.617,38.699,38.535,38.6422,137100.0
2008-12-10 11:20:00,61.22,61.28,61.12,61.21,92700.0,38.6296,38.6675,38.5665,38.6233,92700.0
2008-12-10 11:25:00,61.21,61.25,61.03,61.17,89300.0,38.6233,38.6485,38.5097,38.5981,89300.0
2008-12-10 11:30:00,61.18,61.4,61.14,61.25,90200.0,38.6044,38.7432,38.5791,38.6485,90200.0
2008-12-10 11:35:00,61.24,61.34,60.97,61.11,125900.0,38.6422,38.7053,38.4719,38.5602,125900.0
2008-12-10 11:40:00,61.1,61.34,61.07,61.13,71400.0,38.5539,38.7053,38.535,38.5728,71400.0
2008-12-10 11:45:00,61.15,61.38,61.15,61.38,105200.0,38.5854,38.7306,38.5854,38.7306,105200.0
2008-12-10 11:50:00,61.38,61.49,61.34,61.46,59500.0,38.7306,38.8,38.7053,38.781,59500.0
2008-12-10 11:55:00,61.45,61.47,61.32,61.35,61200.0,38.7747,38.7874,38.6927,38.7116,61200.0
2008-12-10 12:00:00,61.37,61.49,61.33,61.39,85000.0,38.7243,38.8,38.699,38.7369,85000.0
2008-12-10 12:05:00,61.37,61.5,61.28,61.43,100800.0,38.7243,38.8063,38.6675,38.7621,100800.0
2008-12-10 12:10:00,61.43,61.69,61.4,61.62,102000.0,38.7621,38.9262,38.7432,38.882,102000.0
2008-12-10 12:15:00,61.64,61.7,61.44,61.56,127600.0,38.8946,38.9325,38.7684,38.8441,127600.0
2008-12-10 12:20:00,61.55,61.65,61.31,61.4,116000.0,38.8378,38.9009,38.6864,38.7432,116000.0
2008-12-10 12:25:00,61.42,61.46,61.22,61.25,83600.0,38.7558,38.781,38.6296,38.6485,83600.0
2008-12-10 12:30:00,61.25,61.36,61.22,61.31,114600.0,38.6485,38.7179,38.6296,38.6864,114600.0
2008-12-10 12:35:00,61.34,61.36,61.2,61.34,80600.0,38.7053,38.7179,38.617,38.7053,80600.0
2008-12-10 12:40:00,61.35,61.39,61.26,61.37,63000.0,38.7116,38.7369,38.6548,38.7243,63000.0
2008-12-10 12:45:00,61.37,61.43,61.32,61.34,62800.0,38.7243,38.7621,38.6927,38.7053,62800.0
2008-12-10 12:50:00,61.34,61.43,61.24,61.26,104400.0,38.7053,38.7621,38.6422,38.6548,104400.0
2008-12-10 12:55:00,61.25,61.41,61.17,61.32,93900.0,38.6485,38.7495,38.5981,38.6927,93900.0
2008-12-10 13:00:00,61.32,61.59,61.24,61.49,121900.0,38.6927,38.8631,38.6422,38.8,121900.0
2008-12-10 13:05:00,61.5,61.58,61.39,61.5,77100.0,38.8063,38.8568,38.7369,38.8063,77100.0
2008-12-10 13:10:00,61.49,61.86,61.49,61.76,140500.0,38.8,39.0334,38.8,38.9703,140500.0
2008-12-10 13:15:00,61.77,61.84,61.67,61.71,106100.0,38.9767,39.0208,38.9136,38.9388,106100.0
2008-12-10 13:20:00,61.7,61.74,61.61,61.63,76100.0,38.9325,38.9577,38.8757,38.8883,76100.0
2008-12-10 13:25:00,61.61,61.7,61.39,61.52,101400.0,38.8757,38.9325,38.7369,38.8189,101400.0
2008-12-10 13:30:00,61.51,61.54,61.16,61.19,89800.0,38.8126,38.8315,38.5917,38.6107,89800.0
2008-12-10 13:35:00,61.18,61.24,61.0,61.17,107000.0,38.6044,38.6422,38.4908,38.5981,107000.0
2008-12-10 13:40:00,61.15,61.17,60.95,61.04,125200.0,38.5854,38.5981,38.4592,38.516,125200.0
2008-12-10 13:45:00,61.04,61.05,60.93,60.97,64800.0,38.516,38.5223,38.4466,38.4719,64800.0
2008-12-10 13:50:00,60.95,60.99,60.66,60.71,332700.0,38.4592,38.4845,38.2762,38.3078,332700.0
2008-12-10 13:55:00,60.71,60.8,60.42,60.53,157900.0,38.3078,38.3646,38.1248,38.1942,157900.0
2008-12-10 14:00:00,60.54,60.57,60.44,60.53,119300.0,38.2005,38.2195,38.1374,38.1942,119300.0
2008-12-10 14:05:00,60.53,60.86,60.48,60.82,91700.0,38.1942,38.4024,38.1627,38.3772,91700.0
2008-12-10 14:10:00,60.83,61.09,60.83,61.03,86000.0,38.3835,38.5476,38.3835,38.5097,86000.0
2008-12-10 14:15:00,61.03,61.06,60.88,60.94,76800.0,38.5097,38.5286,38.4151,38.4529,76800.0
2008-12-10 14:20:00,60.97,61.0,60.72,60.97,124700.0,38.4719,38.4908,38.3141,38.4719,124700.0
2008-12-10 14:25:00,60.96,61.12,60.91,61.02,80700.0,38.4655,38.5665,38.434,38.5034,80700.0
2008-12-10 14:30:00,61.03,61.12,60.9,61.03,50200.0,38.5097,38.5665,38.4277,38.5097,50200.0
2008-12-10 14:35:00,61.04,61.26,61.01,61.21,96400.0,38.516,38.6548,38.4971,38.6233,96400.0
2008-12-10 14:40:00,61.22,61.24,61.09,61.22,84600.0,38.6296,38.6422,38.5476,38.6296,84600.0
2008-12-10 14:45:00,61.21,61.22,60.99,61.03,106300.0,38.6233,38.6296,38.4845,38.5097,106300.0
2008-12-10 14:50:00,61.01,61.35,60.93,61.3,123500.0,38.4971,38.7116,38.4466,38.6801,123500.0
2008-12-10 14:55:00,61.28,61.35,61.15,61.33,120200.0,38.6675,38.7116,38.5854,38.699,120200.0
2008-12-10 15:00:00,61.33,61.49,61.28,61.36,185700.0,38.699,38.8,38.6675,38.7179,185700.0
2008-12-10 15:05:00,61.37,61.79,61.36,61.55,227900.0,38.7243,38.9893,38.7179,38.8378,227900.0
2008-12-10 15:10:00,61.56,61.74,61.48,61.72,179800.0,38.8441,38.9577,38.7937,38.9451,179800.0
2008-12-10 15:15:00,61.72,61.81,61.65,61.66,145200.0,38.9451,39.0019,38.9009,38.9072,145200.0
2008-12-10 15:20:00,61.65,61.68,61.43,61.58,184000.0,38.9009,38.9199,38.7621,38.8568,184000.0
2008-12-10 15:25:00,61.58,61.86,61.51,61.77,171900.0,38.8568,39.0334,38.8126,38.9767,171900.0
2008-12-10 15:30:00,61.76,61.77,61.5,61.55,226600.0,38.9703,38.9767,38.8063,38.8378,226600.0
2008-12-10 15:35:00,61.56,61.64,61.48,61.52,211200.0,38.8441,38.8946,38.7937,38.8189,211200.0
2008-12-10 15:40:00,61.52,61.85,61.51,61.8,276500.0,38.8189,39.0271,38.8126,38.9956,276500.0
2008-12-10 15:45:00,61.8,61.93,61.74,61.9,331500.0,38.9956,39.0776,38.9577,39.0587,331500.0
2008-12-10 15:50:00,61.9,61.91,61.53,61.58,597300.0,39.0587,39.065,38.8252,38.8568,597300.0
2008-12-10 15:55:00,61.6,61.84,61.57,61.62,478400.0,38.8694,39.0208,38.8505,38.882,478400.0
2008-12-11 09:30:00,61.1,61.44,60.62,60.91,238700.0,38.5539,38.7684,38.251,38.434,238700.0
2008-12-11 09:35:00,60.9,61.07,60.8,61.0,133000.0,38.4277,38.535,38.3646,38.4908,133000.0
2008-12-11 09:40:00,61.03,61.14,60.92,61.13,75800.0,38.5097,38.5791,38.4403,38.5728,75800.0
2008-12-11 09:45:00,61.14,61.37,61.07,61.18,114300.0,38.5791,38.7243,38.535,38.6044,114300.0
2008-12-11 09:50:00,61.18,61.31,60.81,60.84,153500.0,38.6044,38.6864,38.3709,38.3898,153500.0
2008-12-11 09:55:00,60.83,61.55,60.83,61.51,165500.0,38.3835,38.8378,38.3835,38.8126,165500.0
2008-12-11 10:00:00,61.52,61.65,61.31,61.59,97700.0,38.8189,38.9009,38.6864,38.8631,97700.0
2008-12-11 10:05:00,61.54,61.77,61.4,61.76,152200.0,38.8315,38.9767,38.7432,38.9703,152200.0
2008-12-11 10:10:00,61.76,61.9,61.69,61.86,132300.0,38.9703,39.0587,38.9262,39.0334,132300.0
2008-12-11 10:15:00,61.85,61.99,61.77,61.98,132300.0,39.0271,39.1155,38.9767,39.1092,132300.0
2008-12-11 10:20:00,61.96,62.16,61.88,62.15,309200.0,39.0965,39.2227,39.0461,39.2164,309200.0
2008-12-11 10:25:00,62.15,62.2,61.87,62.02,238400.0,39.2164,39.248,39.0398,39.1344,238400.0
2008-12-11 10:30:00,62.0,62.25,61.97,62.2,199400.0,39.1218,39.2795,39.1029,39.248,199400.0
2008-12-11 10:35:00,62.19,62.28,62.09,62.2,132400.0,39.2417,39.2985,39.1786,39.248,132400.0
2008-12-11 10:40:00,62.2,62.22,61.95,62.07,96300.0,39.248,39.2606,39.0902,39.166,96300.0
2008-12-11 10:45:00,62.06,62.17,61.97,62.02,122700.0,39.1596,39.2291,39.1029,39.1344,122700.0
2008-12-11 10:50:00,62.02,62.14,61.98,62.1,99600.0,39.1344,39.2101,39.1092,39.1849,99600.0
2008-12-11 10:55:00,62.1,62.1,61.97,61.98,86000.0,39.1849,39.1849,39.1029,39.1092,86000.0
2008-12-11 11:00:00,61.98,62.01,61.77,61.83,102800.0,39.1092,39.1281,38.9767,39.0145,102800.0
2008-12-11 11:05:00,61.82,62.08,61.79,62.01,84400.0,39.0082,39.1723,38.9893,39.1281,84400.0
2008-12-11 11:10:00,62.0,62.2,62.0,62.19,114500.0,39.1218,39.248,39.1218,39.2417,114500.0
2008-12-11 11:15:00,62.19,62.22,62.0,62.0,117700.0,39.2417,39.2606,39.1218,39.1218,117700.0
2008-12-11 11:20:00,62.02,62.1,61.9,62.0,128100.0,39.1344,39.1849,39.0587,39.1218,128100.0
2008-12-11 11:25:00,62.0,62.13,61.98,62.12,144200.0,39.1218,39.2038,39.1092,39.1975,144200.0
2008-12-11 11:30:00,62.12,62.25,62.09,62.2,154500.0,39.1975,39.2795,39.1786,39.248,154500.0
2008-12-11 11:35:00,62.2,62.25,62.11,62.21,161500.0,39.248,39.2795,39.1912,39.2543,161500.0
2008-12-11 11:40:00,62.19,62.23,62.08,62.16,208300.0,39.2417,39.2669,39.1723,39.2227,208300.0
2008-12-11 11:45:00,62.14,62.25,62.12,62.17,128900.0,39.2101,39.2795,39.1975,39.2291,128900.0
2008-12-11 11:50:00,62.16,62.22,61.97,61.99,150600.0,39.2227,39.2606,39.1029,39.1155,150600.0
2008-12-11 11:55:00,61.98,62.27,61.98,62.25,166300.0,39.1092,39.2922,39.1092,39.2795,166300.0
2008-12-11 12:00:00,62.24,62.45,62.2,62.29,180200.0,39.2732,39.4057,39.248,39.3048,180200.0
2008-12-11 12:05:00,62.28,62.36,62.16,62.25,183400.0,39.2985,39.3489,39.2227,39.2795,183400.0
2008-12-11 12:10:00,62.24,62.26,61.99,62.04,117400.0,39.2732,39.2858,39.1155,39.147,117400.0
2008-12-11 12:15:00,62.03,62.21,62.02,62.13,121200.0,39.1407,39.2543,39.1344,39.2038,121200.0
2008-12-11 12:20:00,62.11,62.16,61.98,62.02,89900.0,39.1912,39.2227,39.1092,39.1344,89900.0
2008-12-11 12:25:00,62.02,62.1,61.97,62.0,78800.0,39.1344,39.1849,39.1029,39.1218,78800.0
2008-12-11 12:30:00,62.0,62.08,61.97,61.98,68600.0,39.1218,39.1723,39.1029,39.1092,68600.0
2008-12-11 12:35:00,61.99,62.11,61.95,61.97,104400.0,39.1155,39.1912,39.0902,39.1029,104400.0
2008-12-11 12:40:00,61.96,62.07,61.92,62.06,101100.0,39.0965,39.166,39.0713,39.1596,101100.0
2008-12-11 12:45:00,62.05,62.1,61.96,61.98,68100.0,39.1533,39.1849,39.0965,39.1092,68100.0
2008-12-11 12:50:00,62.0,62.07,61.89,61.92,94300.0,39.1218,39.166,39.0524,39.0713,94300.0
2008-12-11 12:55:00,61.94,62.23,61.93,62.08,118900.0,39.0839,39.2669,39.0776,39.1723,118900.0
2008-12-11 13:00:00,62.07,62.18,61.97,62.06,61800.0,39.166,39.2354,39.1029,39.1596,61800.0
2008-12-11 13:05:00,62.07,62.09,61.86,61.96,47200.0,39.166,39.1786,39.0334,39.0965,47200.0
2008-12-11 13:10:00,61.96,62.01,61.72,61.73,57900.0,39.0965,39.1281,38.9451,38.9514,57900.0
2008-12-11 13:15:00,61.73,61.81,61.68,61.75,43700.0,38.9514,39.0019,38.9199,38.964,43700.0
2008-12-11 13:20:00,61.74,61.75,61.5,61.56,87300.0,38.9577,38.964,38.8063,38.8441,87300.0
2008-12-11 13:25:00,61.57,61.62,61.5,61.61,82900.0,38.8505,38.882,38.8063,38.8757,82900.0
2008-12-11 13:30:00,61.61,61.7,61.6,61.68,46200.0,38.8757,38.9325,38.8694,38.9199,46200.0
2008-12-11 13:35:00,61.68,61.77,61.6,61.72,57200.0,38.9199,38.9767,38.8694,38.9451,57200.0
2008-12-11 13:40:00,61.71,61.75,61.64,61.64,46500.0,38.9388,38.964,38.8946,38.8946,46500.0
2008-12-11 13:45:00,61.64,61.8,61.63,61.68,73200.0,38.8946,38.9956,38.8883,38.9199,73200.0
2008-12-11 13:50:00,61.7,61.79,61.62,61.77,85500.0,38.9325,38.9893,38.882,38.9767,85500.0
2008-12-11 13:55:00,61.78,61.79,61.6,61.66,95600.0,38.983,38.9893,38.8694,38.9072,95600.0
2008-12-11 14:00:00,61.65,61.75,61.6,61.72,58400.0,38.9009,38.964,38.8694,38.9451,58400.0
2008-12-11 14:05:00,61.71,61.75,61.63,61.69,86800.0,38.9388,38.964,38.8883,38.9262,86800.0
2008-12-11 14:10:00,61.68,61.8,61.6,61.65,115800.0,38.9199,38.9956,38.8694,38.9009,115800.0
2008-12-11 14:15:00,61.64,61.8,61.63,61.79,90400.0,38.8946,38.9956,38.8883,38.9893,90400.0
2008-12-11 14:20:00,61.79,61.81,61.68,61.79,121700.0,38.9893,39.0019,38.9199,38.9893,121700.0
2008-12-11 14:25:00,61.78,61.8,61.68,61.79,116100.0,38.983,38.9956,38.9199,38.9893,116100.0
2008-12-11 14:30:00,61.78,61.94,61.73,61.92,146400.0,38.983,39.0839,38.9514,39.0713,146400.0
2008-12-11 14:35:00,61.91,61.96,61.77,61.81,119900.0,39.065,39.0965,38.9767,39.0019,119900.0
2008-12-11 14:40:00,61.81,61.91,61.68,61.68,160000.0,39.0019,39.065,38.9199,38.9199,160000.0
2008-12-11 14:45:00,61.68,61.79,61.6,61.68,167100.0,38.9199,38.9893,38.8694,38.9199,167100.0
2008-12-11 14:50:00,61.66,61.78,61.41,61.47,155800.0,38.9072,38.983,38.7495,38.7874,155800.0
2008-12-11 14:55:00,61.49,61.58,61.26,61.39,166400.0,38.8,38.8568,38.6548,38.7369,166400.0
2008-12-11 15:00:00,61.39,61.39,61.07,61.24,176300.0,38.7369,38.7369,38.535,38.6422,176300.0
2008-12-11 15:05:00,61.24,61.27,60.96,61.1,173300.0,38.6422,38.6612,38.4655,38.5539,173300.0
2008-12-11 15:10:00,61.13,61.2,60.96,61.15,146800.0,38.5728,38.617,38.4655,38.5854,146800.0
2008-12-11 15:15:00,61.14,61.2,60.96,61.04,115700.0,38.5791,38.617,38.4655,38.516,115700.0
2008-12-11 15:20:00,61.04,61.17,60.96,61.08,124000.0,38.516,38.5981,38.4655,38.5413,124000.0
2008-12-11 15:25:00,61.07,61.24,61.03,61.12,121200.0,38.535,38.6422,38.5097,38.5665,121200.0
2008-12-11 15:30:00,61.11,61.17,60.88,60.89,156000.0,38.5602,38.5981,38.4151,38.4214,156000.0
2008-12-11 15:35:00,60.89,61.0,60.75,60.81,202700.0,38.4214,38.4908,38.333,38.3709,202700.0
2008-12-11 15:40:00,60.82,61.02,60.75,60.98,319500.0,38.3772,38.5034,38.333,38.4782,319500.0
2008-12-11 15:45:00,60.97,61.17,60.93,61.07,207200.0,38.4719,38.5981,38.4466,38.535,207200.0
2008-12-11 15:50:00,61.07,61.24,60.98,61.16,247300.0,38.535,38.6422,38.4782,38.5917,247300.0
2008-12-11 15:55:00,61.18,61.22,60.85,60.9,459600.0,38.6044,38.6296,38.3961,38.4277,459600.0
2008-12-12 09:30:00,59.62,59.82,59.52,59.71,201300.0,37.62,37.7462,37.5569,37.6768,201300.0
2008-12-12 09:35:00,59.72,60.28,59.72,60.23,163700.0,37.6831,38.0365,37.6831,38.0049,163700.0
2008-12-12 09:40:00,60.23,60.33,59.93,60.07,138800.0,38.0049,38.068,37.8156,37.904,138800.0
2008-12-12 09:45:00,60.09,60.28,59.87,60.1,153500.0,37.9166,38.0365,37.7778,37.9229,153500.0
2008-12-12 09:50:00,60.1,60.32,59.8,59.98,168900.0,37.9229,38.0617,37.7336,37.8472,168900.0
2008-12-12 09:55:00,59.98,60.43,59.89,60.25,150000.0,37.8472,38.1311,37.7904,38.0175,150000.0
2008-12-12 10:00:00,60.24,60.47,60.18,60.41,115800.0,38.0112,38.1564,37.9734,38.1185,115800.0
2008-12-12 10:05:00,60.38,60.45,59.77,59.85,141900.0,38.0996,38.1437,37.7147,37.7651,141900.0
2008-12-12 10:10:00,59.84,59.9,59.7,59.78,139800.0,37.7588,37.7967,37.6705,37.721,139800.0
2008-12-12 10:15:00,59.78,59.88,59.65,59.78,128100.0,37.721,37.7841,37.6389,37.721,128100.0
2008-12-12 10:20:00,59.78,60.05,59.71,59.75,124700.0,37.721,37.8913,37.6768,37.702,124700.0
2008-12-12 10:25:00,59.74,60.03,59.71,60.03,101600.0,37.6957,37.8787,37.6768,37.8787,101600.0
2008-12-12 10:30:00,60.0,60.03,59.55,59.59,207300.0,37.8598,37.8787,37.5758,37.6011,207300.0
2008-12-12 10:35:00,59.61,59.95,59.56,59.95,113200.0,37.6137,37.8282,37.5822,37.8282,113200.0
2008-12-12 10:40:00,59.95,59.95,59.66,59.8,107000.0,37.8282,37.8282,37.6453,37.7336,107000.0
2008-12-12 10:45:00,59.8,59.94,59.63,59.86,132200.0,37.7336,37.8219,37.6263,37.7715,132200.0
2008-12-12 10:50:00,59.86,60.1,59.83,60.1,91300.0,37.7715,37.9229,37.7525,37.9229,91300.0
2008-12-12 10:55:00,60.1,60.44,60.1,60.44,145200.0,37.9229,38.1374,37.9229,38.1374,145200.0
2008-12-12 11:00:00,60.44,60.44,60.17,60.29,72600.0,38.1374,38.1374,37.9671,38.0428,72600.0
2008-12-12 11:05:00,60.31,60.48,60.25,60.4,77500.0,38.0554,38.1627,38.0175,38.1122,77500.0
2008-12-12 11:10:00,60.41,60.41,59.8,59.91,120700.0,38.1185,38.1185,37.7336,37.803,120700.0
2008-12-12 11:15:00,59.91,60.03,59.8,59.99,82100.0,37.803,37.8787,37.7336,37.8535,82100.0
2008-12-12 11:20:00,60.0,60.07,59.87,60.05,92900.0,37.8598,37.904,37.7778,37.8913,92900.0
2008-12-12 11:25:00,60.04,60.07,59.87,59.91,88900.0,37.885,37.904,37.7778,37.803,88900.0
2008-12-12 11:30:00,59.9,59.95,59.75,59.85,67700.0,37.7967,37.8282,37.702,37.7651,67700.0
2008-12-12 11:35:00,59.83,59.95,59.66,59.68,82000.0,37.7525,37.8282,37.6453,37.6579,82000.0
2008-12-12 11:40:00,59.67,59.8,59.53,59.62,117400.0,37.6516,37.7336,37.5632,37.62,117400.0
2008-12-12 11:45:00,59.6,59.79,59.57,59.74,55600.0,37.6074,37.7273,37.5885,37.6957,55600.0
2008-12-12 11:50:00,59.75,59.91,59.68,59.9,81300.0,37.702,37.803,37.6579,37.7967,81300.0
2008-12-12 11:55:00,59.91,59.93,59.72,59.84,76200.0,37.803,37.8156,37.6831,37.7588,76200.0
2008-12-12 12:00:00,59.86,60.01,59.83,59.87,72000.0,37.7715,37.8661,37.7525,37.7778,72000.0
2008-12-12 12:05:00,59.87,59.98,59.74,59.78,66400.0,37.7778,37.8472,37.6957,37.721,66400.0
2008-12-12 12:10:00,59.83,59.86,59.6,59.6,66900.0,37.7525,37.7715,37.6074,37.6074,66900.0
2008-12-12 12:15:00,59.62,59.74,59.55,59.71,59300.0,37.62,37.6957,37.5758,37.6768,59300.0
2008-12-12 12:20:00,59.72,59.9,59.69,59.88,89700.0,37.6831,37.7967,37.6642,37.7841,89700.0
2008-12-12 12:25:00,59.9,59.95,59.79,59.95,70400.0,37.7967,37.8282,37.7273,37.8282,70400.0
2008-12-12 12:30:00,59.94,60.21,59.81,60.19,69500.0,37.8219,37.9923,37.7399,37.9797,69500.0
2008-12-12 12:35:00,60.18,60.47,60.18,60.42,108900.0,37.9734,38.1564,37.9734,38.1248,108900.0
2008-12-12 12:40:00,60.44,60.5,60.35,60.36,70800.0,38.1374,38.1753,38.0806,38.0869,70800.0
2008-12-12 12:45:00,60.36,60.4,60.19,60.3,92800.0,38.0869,38.1122,37.9797,38.0491,92800.0
2008-12-12 12:50:00,60.3,60.69,60.25,60.64,88500.0,38.0491,38.2952,38.0175,38.2636,88500.0
2008-12-12 12:55:00,60.63,60.79,60.56,60.56,99600.0,38.2573,38.3583,38.2131,38.2131,99600.0
2008-12-12 13:00:00,60.57,60.74,60.51,60.51,117700.0,38.2195,38.3267,38.1816,38.1816,117700.0
2008-12-12 13:05:00,60.52,60.61,60.38,60.52,88000.0,38.1879,38.2447,38.0996,38.1879,88000.0
2008-12-12 13:10:00,60.51,60.54,60.19,60.26,107300.0,38.1816,38.2005,37.9797,38.0238,107300.0
2008-12-12 13:15:00,60.25,60.53,60.24,60.35,55300.0,38.0175,38.1942,38.0112,38.0806,55300.0
2008-12-12 13:20:00,60.33,60.52,60.32,60.52,45200.0,38.068,38.1879,38.0617,38.1879,45200.0
2008-12-12 13:25:00,60.51,60.56,60.07,60.31,115200.0,38.1816,38.2131,37.904,38.0554,115200.0
2008-12-12 13:30:00,60.33,60.38,60.12,60.13,76800.0,38.068,38.0996,37.9355,37.9418,76800.0
2008-12-12 13:35:00,60.13,60.14,60.0,60.07,63100.0,37.9418,37.9481,37.8598,37.904,63100.0
2008-12-12 13:40:00,60.06,60.07,59.85,59.94,91100.0,37.8977,37.904,37.7651,37.8219,91100.0
2008-12-12 13:45:00,59.93,60.07,59.84,59.9,76000.0,37.8156,37.904,37.7588,37.7967,76000.0
2008-12-12 13:50:00,59.89,60.07,59.88,60.05,78800.0,37.7904,37.904,37.7841,37.8913,78800.0
2008-12-12 13:55:00,60.04,60.28,60.04,60.14,52400.0,37.885,38.0365,37.885,37.9481,52400.0
2008-12-12 14:00:00,60.14,60.52,60.1,60.49,121600.0,37.9481,38.1879,37.9229,38.169,121600.0
2008-12-12 14:05:00,60.51,60.69,60.32,60.4,120000.0,38.1816,38.2952,38.0617,38.1122,120000.0
2008-12-12 14:10:00,60.43,60.54,60.37,60.42,78400.0,38.1311,38.2005,38.0933,38.1248,78400.0
2008-12-12 14:15:00,60.42,60.65,60.15,60.2,70500.0,38.1248,38.2699,37.9544,37.986,70500.0
2008-12-12 14:20:00,60.21,60.26,59.96,60.19,64800.0,37.9923,38.0238,37.8346,37.9797,64800.0
2008-12-12 14:25:00,60.18,60.28,59.94,60.2,82900.0,37.9734,38.0365,37.8219,37.986,82900.0
2008-12-12 14:30:00,60.19,60.19,59.83,60.04,124900.0,37.9797,37.9797,37.7525,37.885,124900.0
2008-12-12 14:35:00,60.03,60.5,59.98,60.35,104400.0,37.8787,38.1753,37.8472,38.0806,104400.0
2008-12-12 14:40:00,60.36,60.49,60.21,60.29,136800.0,38.0869,38.169,37.9923,38.0428,136800.0
2008-12-12 14:45:00,60.29,60.36,60.07,60.28,120500.0,38.0428,38.0869,37.904,38.0365,120500.0
2008-12-12 14:50:00,60.27,60.66,60.27,60.49,211500.0,38.0302,38.2762,38.0302,38.169,211500.0
2008-12-12 14:55:00,60.49,60.65,60.36,60.6,100400.0,38.169,38.2699,38.0869,38.2384,100400.0
2008-12-12 15:00:00,60.56,61.18,60.56,60.88,149300.0,38.2131,38.6044,38.2131,38.4151,149300.0
2008-12-12 15:05:00,60.87,60.93,60.41,60.5,173900.0,38.4088,38.4466,38.1185,38.1753,173900.0
2008-12-12 15:10:00,60.5,60.54,60.25,60.52,108900.0,38.1753,38.2005,38.0175,38.1879,108900.0
2008-12-12 15:15:00,60.52,60.66,60.22,60.24,112600.0,38.1879,38.2762,37.9986,38.0112,112600.0
2008-12-12 15:20:00,60.23,60.68,60.21,60.31,123700.0,38.0049,38.2889,37.9923,38.0554,123700.0
2008-12-12 15:25:00,60.31,60.54,60.18,60.48,122800.0,38.0554,38.2005,37.9734,38.1627,122800.0
2008-12-12 15:30:00,60.48,60.52,60.25,60.44,119700.0,38.1627,38.1879,38.0175,38.1374,119700.0
2008-12-12 15:35:00,60.44,60.65,60.25,60.49,151900.0,38.1374,38.2699,38.0175,38.169,151900.0
2008-12-12 15:40:00,60.5,60.9,60.47,60.77,175300.0,38.1753,38.4277,38.1564,38.3457,175300.0
2008-12-12 15:45:00,60.77,60.82,60.52,60.72,222200.0,38.3457,38.3772,38.1879,38.3141,222200.0
2008-12-12 15:50:00,60.69,60.79,60.52,60.59,270600.0,38.2952,38.3583,38.1879,38.2321,270600.0
2008-12-12 15:55:00,60.6,60.6,60.18,60.49,472200.0,38.2384,38.2384,37.9734,38.169,472200.0
2008-12-15 09:30:00,60.69,61.2,60.67,61.15,195500.0,38.2952,38.617,38.2826,38.5854,195500.0
2008-12-15 09:35:00,61.14,61.23,60.88,61.01,139900.0,38.5791,38.6359,38.4151,38.4971,139900.0
2008-12-15 09:40:00,61.03,61.03,60.75,60.8,115400.0,38.5097,38.5097,38.333,38.3646,115400.0
2008-12-15 09:45:00,60.77,60.88,60.64,60.7,77300.0,38.3457,38.4151,38.2636,38.3015,77300.0
2008-12-15 09:50:00,60.72,60.76,60.5,60.56,60900.0,38.3141,38.3393,38.1753,38.2131,60900.0
2008-12-15 09:55:00,60.56,60.57,60.3,60.4,77100.0,38.2131,38.2195,38.0491,38.1122,77100.0
2008-12-15 10:00:00,60.4,60.43,60.21,60.22,85100.0,38.1122,38.1311,37.9923,37.9986,85100.0
2008-12-15 10:05:00,60.2,60.46,60.2,60.31,72800.0,37.986,38.15,37.986,38.0554,72800.0
2008-12-15 10:10:00,60.31,60.5,60.26,60.42,73300.0,38.0554,38.1753,38.0238,38.1248,73300.0
2008-12-15 10:15:00,60.39,60.49,60.32,60.37,96300.0,38.1059,38.169,38.0617,38.0933,96300.0
2008-12-15 10:20:00,60.37,60.37,60.12,60.26,73900.0,38.0933,38.0933,37.9355,38.0238,73900.0
2008-12-15 10:25:00,60.27,60.4,60.22,60.34,60200.0,38.0302,38.1122,37.9986,38.0743,60200.0
2008-12-15 10:30:00,60.35,60.45,60.28,60.33,70000.0,38.0806,38.1437,38.0365,38.068,70000.0
2008-12-15 10:35:00,60.33,60.56,60.21,60.53,95200.0,38.068,38.2131,37.9923,38.1942,95200.0
2008-12-15 10:40:00,60.51,60.58,60.36,60.38,69900.0,38.1816,38.2258,38.0869,38.0996,69900.0
2008-12-15 10:45:00,60.4,60.5,60.2,60.2,76500.0,38.1122,38.1753,37.986,37.986,76500.0
2008-12-15 10:50:00,60.22,60.32,60.12,60.29,59200.0,37.9986,38.0617,37.9355,38.0428,59200.0
2008-12-15 10:55:00,60.29,60.3,60.0,60.05,100700.0,38.0428,38.0491,37.8598,37.8913,100700.0
2008-12-15 11:00:00,60.04,60.14,60.0,60.14,52100.0,37.885,37.9481,37.8598,37.9481,52100.0
2008-12-15 11:05:00,60.13,60.33,60.11,60.3,69400.0,37.9418,38.068,37.9292,38.0491,69400.0
2008-12-15 11:10:00,60.29,60.42,60.14,60.42,42700.0,38.0428,38.1248,37.9481,38.1248,42700.0
2008-12-15 11:15:00,60.43,60.48,60.21,60.33,42100.0,38.1311,38.1627,37.9923,38.068,42100.0
2008-12-15 11:20:00,60.23,60.41,60.23,60.28,64200.0,38.0049,38.1185,38.0049,38.0365,64200.0
2008-12-15 11:25:00,60.27,60.36,60.24,60.24,49700.0,38.0302,38.0869,38.0112,38.0112,49700.0
2008-12-15 11:30:00,60.25,60.43,60.22,60.3,112300.0,38.0175,38.1311,37.9986,38.0491,112300.0
2008-12-15 11:35:00,60.29,60.3,60.07,60.09,96400.0,38.0428,38.0491,37.904,37.9166,96400.0
2008-12-15 11:40:00,60.1,60.2,60.01,60.2,88300.0,37.9229,37.986,37.8661,37.986,88300.0
2008-12-15 11:45:00,60.2,60.4,60.15,60.35,112400.0,37.986,38.1122,37.9544,38.0806,112400.0
2008-12-15 11:50:00,60.33,60.56,60.33,60.52,58500.0,38.068,38.2131,38.068,38.1879,58500.0
2008-12-15 11:55:00,60.51,60.6,60.39,60.4,60100.0,38.1816,38.2384,38.1059,38.1122,60100.0
2008-12-15 12:00:00,60.4,60.49,60.24,60.41,64100.0,38.1122,38.169,38.0112,38.1185,64100.0
2008-12-15 12:05:00,60.4,60.53,60.37,60.47,50600.0,38.1122,38.1942,38.0933,38.1564,50600.0
2008-12-15 12:10:00,60.47,60.56,60.45,60.46,46100.0,38.1564,38.2131,38.1437,38.15,46100.0
2008-12-15 12:15:00,60.46,60.59,60.37,60.53,39600.0,38.15,38.2321,38.0933,38.1942,39600.0
2008-12-15 12:20:00,60.54,60.63,60.46,60.59,80500.0,38.2005,38.2573,38.15,38.2321,80500.0
2008-12-15 12:25:00,60.58,60.7,60.55,60.65,62300.0,38.2258,38.3015,38.2068,38.2699,62300.0
2008-12-15 12:30:00,60.67,60.7,60.52,60.52,68300.0,38.2826,38.3015,38.1879,38.1879,68300.0
2008-12-15 12:35:00,60.52,60.62,60.5,60.58,43300.0,38.1879,38.251,38.1753,38.2258,43300.0
2008-12-15 12:40:00,60.58,60.63,60.48,60.58,44400.0,38.2258,38.2573,38.1627,38.2258,44400.0
2008-12-15 12:45:00,60.54,60.61,60.39,60.42,38800.0,38.2005,38.2447,38.1059,38.1248,38800.0
2008-12-15 12:50:00,60.42,60.6,60.42,60.57,59600.0,38.1248,38.2384,38.1248,38.2195,59600.0
2008-12-15 12:55:00,60.57,60.66,60.52,60.59,52500.0,38.2195,38.2762,38.1879,38.2321,52500.0
2008-12-15 13:00:00,60.57,60.57,60.35,60.39,86200.0,38.2195,38.2195,38.0806,38.1059,86200.0
2008-12-15 13:05:00,60.39,60.46,60.09,60.14,90800.0,38.1059,38.15,37.9166,37.9481,90800.0
2008-12-15 13:10:00,60.13,60.31,60.11,60.25,80600.0,37.9418,38.0554,37.9292,38.0175,80600.0
2008-12-15 13:15:00,60.25,60.36,60.21,60.32,42100.0,38.0175,38.0869,37.9923,38.0617,42100.0
2008-12-15 13:20:00,60.32,60.54,60.32,60.4,90600.0,38.0617,38.2005,38.0617,38.1122,90600.0
2008-12-15 13:25:00,60.38,60.7,60.38,60.58,99400.0,38.0996,38.3015,38.0996,38.2258,99400.0
2008-12-15 13:30:00,60.59,60.75,60.53,60.75,80100.0,38.2321,38.333,38.1942,38.333,80100.0
2008-12-15 13:35:00,60.74,60.8,60.64,60.68,96200.0,38.3267,38.3646,38.2636,38.2889,96200.0
2008-12-15 13:40:00,60.67,60.89,60.67,60.74,79100.0,38.2826,38.4214,38.2826,38.3267,79100.0
2008-12-15 13:45:00,60.73,60.87,60.64,60.86,107900.0,38.3204,38.4088,38.2636,38.4024,107900.0
2008-12-15 13:50:00,60.86,60.87,60.69,60.8,91700.0,38.4024,38.4088,38.2952,38.3646,91700.0
2008-12-15 13:55:00,60.8,60.8,60.64,60.73,83700.0,38.3646,38.3646,38.2636,38.3204,83700.0
2008-12-15 14:00:00,60.73,61.01,60.72,60.74,143800.0,38.3204,38.4971,38.3141,38.3267,143800.0
2008-12-15 14:05:00,60.74,60.85,60.72,60.82,69900.0,38.3267,38.3961,38.3141,38.3772,69900.0
2008-12-15 14:10:00,60.8,60.93,60.61,60.61,92800.0,38.3646,38.4466,38.2447,38.2447,92800.0
2008-12-15 14:15:00,60.61,60.8,60.61,60.8,90600.0,38.2447,38.3646,38.2447,38.3646,90600.0
2008-12-15 14:20:00,60.82,60.92,60.72,60.83,70000.0,38.3772,38.4403,38.3141,38.3835,70000.0
2008-12-15 14:25:00,60.81,60.89,60.6,60.62,62900.0,38.3709,38.4214,38.2384,38.251,62900.0
2008-12-15 14:30:00,60.61,60.81,60.59,60.79,74300.0,38.2447,38.3709,38.2321,38.3583,74300.0
2008-12-15 14:35:00,60.79,60.87,60.62,60.76,78800.0,38.3583,38.4088,38.251,38.3393,78800.0
2008-12-15 14:40:00,60.76,60.91,60.65,60.68,91500.0,38.3393,38.434,38.2699,38.2889,91500.0
2008-12-15 14:45:00,60.66,60.78,60.61,60.71,96000.0,38.2762,38.352,38.2447,38.3078,96000.0
2008-12-15 14:50:00,60.68,60.73,60.61,60.62,50400.0,38.2889,38.3204,38.2447,38.251,50400.0
2008-12-15 14:55:00,60.63,60.63,60.45,60.47,56400.0,38.2573,38.2573,38.1437,38.1564,56400.0
2008-12-15 15:00:00,60.47,60.65,60.45,60.52,101400.0,38.1564,38.2699,38.1437,38.1879,101400.0
2008-12-15 15:05:00,60.51,60.66,60.46,60.6,97800.0,38.1816,38.2762,38.15,38.2384,97800.0
2008-12-15 15:10:00,60.61,60.63,60.36,60.39,91300.0,38.2447,38.2573,38.0869,38.1059,91300.0
2008-12-15 15:15:00,60.37,60.45,60.2,60.23,83200.0,38.0933,38.1437,37.986,38.0049,83200.0
2008-12-15 15:20:00,60.22,60.45,60.19,60.38,96600.0,37.9986,38.1437,37.9797,38.0996,96600.0
2008-12-15 15:25:00,60.38,60.51,60.31,60.49,96500.0,38.0996,38.1816,38.0554,38.169,96500.0
2008-12-15 15:30:00,60.48,60.63,60.25,60.62,144800.0,38.1627,38.2573,38.0175,38.251,144800.0
2008-12-15 15:35:00,60.62,61.13,60.58,60.94,324800.0,38.251,38.5728,38.2258,38.4529,324800.0
2008-12-15 15:40:00,60.95,61.23,60.86,61.03,196400.0,38.4592,38.6359,38.4024,38.5097,196400.0
2008-12-15 15:45:00,61.02,61.23,60.87,60.99,325400.0,38.5034,38.6359,38.4088,38.4845,325400.0
2008-12-15 15:50:00,60.97,61.02,60.66,60.7,332200.0,38.4719,38.5034,38.2762,38.3015,332200.0
2008-12-15 15:55:00,60.7,60.86,60.69,60.71,310100.0,38.3015,38.4024,38.2952,38.3078,310100.0
2008-12-16 09:30:00,61.14,61.28,60.91,61.02,213200.0,38.5791,38.6675,38.434,38.5034,213200.0
2008-12-16 09:35:00,61.04,61.34,60.97,61.23,192100.0,38.516,38.7053,38.4719,38.6359,192100.0
2008-12-16 09:40:00,61.23,61.4,61.15,61.34,97900.0,38.6359,38.7432,38.5854,38.7053,97900.0
2008-12-16 09:45:00,61.33,61.57,61.33,61.46,133300.0,38.699,38.8505,38.699,38.781,133300.0
2008-12-16 09:50:00,61.42,61.61,61.41,61.5,100800.0,38.7558,38.8757,38.7495,38.8063,100800.0
2008-12-16 09:55:00,61.51,61.6,61.34,61.43,169900.0,38.8126,38.8694,38.7053,38.7621,169900.0
2008-12-16 10:00:00,61.42,61.66,61.34,61.6,154000.0,38.7558,38.9072,38.7053,38.8694,154000.0
2008-12-16 10:05:00,61.59,61.64,61.43,61.55,462300.0,38.8631,38.8946,38.7621,38.8378,462300.0
2008-12-16 10:10:00,61.55,61.63,61.49,61.55,149000.0,38.8378,38.8883,38.8,38.8378,149000.0
2008-12-16 10:15:00,61.56,61.59,61.49,61.5,115600.0,38.8441,38.8631,38.8,38.8063,115600.0
2008-12-16 10:20:00,61.51,61.63,61.46,61.6,171300.0,38.8126,38.8883,38.781,38.8694,171300.0
2008-12-16 10:25:00,61.6,61.71,61.56,61.58,169900.0,38.8694,38.9388,38.8441,38.8568,169900.0
2008-12-16 10:30:00,61.58,61.69,61.58,61.65,130700.0,38.8568,38.9262,38.8568,38.9009,130700.0
2008-12-16 10:35:00,61.65,61.71,61.52,61.58,120400.0,38.9009,38.9388,38.8189,38.8568,120400.0
2008-12-16 10:40:00,61.59,61.63,61.55,61.57,99600.0,38.8631,38.8883,38.8378,38.8505,99600.0
2008-12-16 10:45:00,61.57,61.75,61.56,61.74,96200.0,38.8505,38.964,38.8441,38.9577,96200.0
2008-12-16 10:50:00,61.75,61.85,61.71,61.8,140200.0,38.964,39.0271,38.9388,38.9956,140200.0
2008-12-16 10:55:00,61.8,61.85,61.63,61.85,167300.0,38.9956,39.0271,38.8883,39.0271,167300.0
2008-12-16 11:00:00,61.84,61.89,61.8,61.83,184200.0,39.0208,39.0524,38.9956,39.0145,184200.0
2008-12-16 11:05:00,61.85,61.95,61.82,61.82,114500.0,39.0271,39.0902,39.0082,39.0082,114500.0
2008-12-16 11:10:00,61.82,61.93,61.82,61.85,48100.0,39.0082,39.0776,39.0082,39.0271,48100.0
2008-12-16 11:15:00,61.85,61.9,61.8,61.84,65500.0,39.0271,39.0587,38.9956,39.0208,65500.0
2008-12-16 11:20:00,61.86,61.89,61.81,61.88,62100.0,39.0334,39.0524,39.0019,39.0461,62100.0
2008-12-16 11:25:00,61.88,61.92,61.82,61.92,82300.0,39.0461,39.0713,39.0082,39.0713,82300.0
2008-12-16 11:30:00,61.9,62.08,61.87,62.02,175800.0,39.0587,39.1723,39.0398,39.1344,175800.0
2008-12-16 11:35:00,62.01,62.23,62.01,62.18,143700.0,39.1281,39.2669,39.1281,39.2354,143700.0
2008-12-16 11:40:00,62.17,62.2,62.02,62.1,105400.0,39.2291,39.248,39.1344,39.1849,105400.0
2008-12-16 11:45:00,62.11,62.17,62.0,62.02,73900.0,39.1912,39.2291,39.1218,39.1344,73900.0
2008-12-16 11:50:00,62.02,62.09,61.94,61.99,50100.0,39.1344,39.1786,39.0839,39.1155,50100.0
2008-12-16 11:55:00,61.99,62.03,61.85,61.86,91600.0,39.1155,39.1407,39.0271,39.0334,91600.0
2008-12-16 12:00:00,61.85,61.89,61.8,61.84,52700.0,39.0271,39.0524,38.9956,39.0208,52700.0
2008-12-16 12:05:00,61.84,61.84,61.67,61.69,81200.0,39.0208,39.0208,38.9136,38.9262,81200.0
2008-12-16 12:10:00,61.7,61.82,61.69,61.8,51100.0,38.9325,39.0082,38.9262,38.9956,51100.0
2008-12-16 12:15:00,61.79,61.94,61.79,61.79,75200.0,38.9893,39.0839,38.9893,38.9893,75200.0
2008-12-16 12:20:00,61.79,61.86,61.76,61.85,81700.0,38.9893,39.0334,38.9703,39.0271,81700.0
2008-12-16 12:25:00,61.85,61.87,61.82,61.84,69000.0,39.0271,39.0398,39.0082,39.0208,69000.0
2008-12-16 12:30:00,61.84,61.89,61.81,61.87,49200.0,39.0208,39.0524,39.0019,39.0398,49200.0
2008-12-16 12:35:00,61.87,61.88,61.75,61.76,77200.0,39.0398,39.0461,38.964,38.9703,77200.0
2008-12-16 12:40:00,61.76,61.85,61.76,61.8,74700.0,38.9703,39.0271,38.9703,38.9956,74700.0
2008-12-16 12:45:00,61.81,61.91,61.77,61.9,55900.0,39.0019,39.065,38.9767,39.0587,55900.0
2008-12-16 12:50:00,61.9,61.91,61.83,61.87,72300.0,39.0587,39.065,39.0145,39.0398,72300.0
2008-12-16 12:55:00,61.87,61.88,61.77,61.77,55600.0,39.0398,39.0461,38.9767,38.9767,55600.0
2008-12-16 13:00:00,61.77,61.8,61.6,61.66,95500.0,38.9767,38.9956,38.8694,38.9072,95500.0
2008-12-16 13:05:00,61.66,61.76,61.65,61.76,75700.0,38.9072,38.9703,38.9009,38.9703,75700.0
2008-12-16 13:10:00,61.76,61.81,61.7,61.75,77800.0,38.9703,39.0019,38.9325,38.964,77800.0
2008-12-16 13:15:00,61.75,61.89,61.7,61.84,78600.0,38.964,39.0524,38.9325,39.0208,78600.0
2008-12-16 13:20:00,61.83,61.89,61.76,61.78,75800.0,39.0145,39.0524,38.9703,38.983,75800.0
2008-12-16 13:25:00,61.78,61.89,61.78,61.87,56900.0,38.983,39.0524,38.983,39.0398,56900.0
2008-12-16 13:30:00,61.87,62.1,61.85,61.96,104400.0,39.0398,39.1849,39.0271,39.0965,104400.0
2008-12-16 13:35:00,61.96,62.0,61.93,61.97,63000.0,39.0965,39.1218,39.0776,39.1029,63000.0
2008-12-16 13:40:00,61.96,61.96,61.86,61.91,65100.0,39.0965,39.0965,39.0334,39.065,65100.0
2008-12-16 13:45:00,61.9,61.91,61.78,61.79,58500.0,39.0587,39.065,38.983,38.9893,58500.0
2008-12-16 13:50:00,61.79,61.82,61.64,61.64,83300.0,38.9893,39.0082,38.8946,38.8946,83300.0
2008-12-16 13:55:00,61.65,61.8,61.64,61.8,67400.0,38.9009,38.9956,38.8946,38.9956,67400.0
2008-12-16 14:00:00,61.81,61.84,61.72,61.81,56700.0,39.0019,39.0208,38.9451,39.0019,56700.0
2008-12-16 14:05:00,61.82,61.94,61.78,61.91,76500.0,39.0082,39.0839,38.983,39.065,76500.0
2008-12-16 14:10:00,61.91,62.01,61.86,61.94,65200.0,39.065,39.1281,39.0334,39.0839,65200.0
2008-12-16 14:15:00,61.96,62.02,61.94,62.01,48300.0,39.0965,39.1344,39.0839,39.1281,48300.0
2008-12-16 14:20:00,62.0,62.45,62.0,62.2,302100.0,39.1218,39.4057,39.1218,39.248,302100.0
2008-12-16 14:25:00,62.18,62.48,62.14,62.29,270700.0,39.2354,39.4247,39.2101,39.3048,270700.0
2008-12-16 14:30:00,62.3,62.57,62.25,62.51,373900.0,39.3111,39.4815,39.2795,39.4436,373900.0
2008-12-16 14:35:00,62.51,62.53,62.26,62.41,239500.0,39.4436,39.4562,39.2858,39.3805,239500.0
2008-12-16 14:40:00,62.39,62.49,62.06,62.19,182900.0,39.3679,39.431,39.1596,39.2417,182900.0
2008-12-16 14:45:00,62.17,62.18,61.92,62.05,248600.0,39.2291,39.2354,39.0713,39.1533,248600.0
2008-12-16 14:50:00,62.06,62.47,61.95,62.41,157300.0,39.1596,39.4184,39.0902,39.3805,157300.0
2008-12-16 14:55:00,62.4,62.49,62.16,62.33,130500.0,39.3742,39.431,39.2227,39.33,130500.0
2008-12-16 15:00:00,62.34,62.45,61.87,61.96,162800.0,39.3363,39.4057,39.0398,39.0965,162800.0
2008-12-16 15:05:00,61.96,62.41,61.96,62.27,145500.0,39.0965,39.3805,39.0965,39.2922,145500.0
2008-12-16 15:10:00,62.25,62.5,62.24,62.46,229600.0,39.2795,39.4373,39.2732,39.412,229600.0
2008-12-16 15:15:00,62.47,62.69,62.45,62.63,226600.0,39.4184,39.5572,39.4057,39.5193,226600.0
2008-12-16 15:20:00,62.63,62.84,62.51,62.68,321900.0,39.5193,39.6518,39.4436,39.5509,321900.0
2008-12-16 15:25:00,62.67,62.85,62.59,62.73,355600.0,39.5446,39.6581,39.4941,39.5824,355600.0
2008-12-16 15:30:00,62.74,62.88,62.57,62.72,248000.0,39.5887,39.6771,39.4815,39.5761,248000.0
2008-12-16 15:35:00,62.73,62.81,62.46,62.72,318600.0,39.5824,39.6329,39.412,39.5761,318600.0
2008-12-16 15:40:00,62.72,62.75,62.52,62.74,296100.0,39.5761,39.595,39.4499,39.5887,296100.0
2008-12-16 15:45:00,62.74,62.8,62.26,62.29,345700.0,39.5887,39.6266,39.2858,39.3048,345700.0
2008-12-16 15:50:00,62.29,62.83,62.22,62.83,381800.0,39.3048,39.6455,39.2606,39.6455,381800.0
2008-12-16 15:55:00,62.83,63.0,62.8,62.86,510600.0,39.6455,39.7528,39.6266,39.6644,510600.0
2008-12-17 09:30:00,62.61,62.7,62.18,62.24,180400.0,39.5067,39.5635,39.2354,39.2732,180400.0
2008-12-17 09:35:00,62.28,62.62,62.24,62.48,139500.0,39.2985,39.513,39.2732,39.4247,139500.0
2008-12-17 09:40:00,62.48,62.67,62.34,62.67,88100.0,39.4247,39.5446,39.3363,39.5446,88100.0
2008-12-17 09:45:00,62.67,62.93,62.6,62.85,121000.0,39.5446,39.7086,39.5004,39.6581,121000.0
2008-12-17 09:50:00,62.87,62.88,62.58,62.59,92600.0,39.6708,39.6771,39.4878,39.4941,92600.0
2008-12-17 09:55:00,62.59,62.81,62.51,62.73,129900.0,39.4941,39.6329,39.4436,39.5824,129900.0
2008-12-17 10:00:00,62.75,62.8,62.5,62.52,86200.0,39.595,39.6266,39.4373,39.4499,86200.0
2008-12-17 10:05:00,62.53,62.53,62.23,62.44,189700.0,39.4562,39.4562,39.2669,39.3994,189700.0
2008-12-17 10:10:00,62.44,62.48,62.31,62.32,141500.0,39.3994,39.4247,39.3174,39.3237,141500.0
2008-12-17 10:15:00,62.32,62.46,62.27,62.35,219500.0,39.3237,39.412,39.2922,39.3426,219500.0
2008-12-17 10:20:00,62.36,62.37,62.25,62.28,232600.0,39.3489,39.3553,39.2795,39.2985,232600.0
2008-12-17 10:25:00,62.29,62.49,62.21,62.48,191000.0,39.3048,39.431,39.2543,39.4247,191000.0
2008-12-17 10:30:00,62.48,62.53,62.41,62.47,115200.0,39.4247,39.4562,39.3805,39.4184,115200.0
2008-12-17 10:35:00,62.46,62.52,62.33,62.51,116600.0,39.412,39.4499,39.33,39.4436,116600.0
2008-12-17 10:40:00,62.51,62.67,62.43,62.53,101700.0,39.4436,39.5446,39.3931,39.4562,101700.0
2008-12-17 10:45:00,62.53,62.6,62.44,62.52,139300.0,39.4562,39.5004,39.3994,39.4499,139300.0
2008-12-17 10:50:00,62.52,62.71,62.49,62.64,142500.0,39.4499,39.5698,39.431,39.5256,142500.0
2008-12-17 10:55:00,62.63,62.83,62.63,62.79,160900.0,39.5193,39.6455,39.5193,39.6203,160900.0
2008-12-17 11:00:00,62.8,63.1,62.76,63.01,309900.0,39.6266,39.8159,39.6013,39.7591,309900.0
2008-12-17 11:05:00,63.0,63.1,62.99,63.1,148600.0,39.7528,39.8159,39.7465,39.8159,148600.0
2008-12-17 11:10:00,63.09,63.11,62.95,63.02,210700.0,39.8096,39.8222,39.7212,39.7654,210700.0
2008-12-17 11:15:00,63.01,63.03,62.93,62.97,123900.0,39.7591,39.7717,39.7086,39.7338,123900.0
2008-12-17 11:20:00,62.97,63.05,62.94,63.0,153500.0,39.7338,39.7843,39.7149,39.7528,153500.0
2008-12-17 11:25:00,63.0,63.14,63.0,63.08,112800.0,39.7528,39.8411,39.7528,39.8033,112800.0
2008-12-17 11:30:00,63.06,63.2,62.91,62.96,135600.0,39.7906,39.879,39.696,39.7275,135600.0
2008-12-17 11:35:00,62.97,63.12,62.86,63.04,144800.0,39.7338,39.8285,39.6644,39.778,144800.0
2008-12-17 11:40:00,63.05,63.19,63.01,63.12,140100.0,39.7843,39.8727,39.7591,39.8285,140100.0
2008-12-17 11:45:00,63.12,63.35,63.11,63.25,102200.0,39.8285,39.9736,39.8222,39.9105,102200.0
2008-12-17 11:50:00,63.25,63.31,63.11,63.16,152200.0,39.9105,39.9484,39.8222,39.8537,152200.0
2008-12-17 11:55:00,63.16,63.42,63.16,63.38,109800.0,39.8537,40.0178,39.8537,39.9926,109800.0
2008-12-17 12:00:00,63.37,63.39,63.25,63.28,84600.0,39.9862,39.9989,39.9105,39.9295,84600.0
2008-12-17 12:05:00,63.27,63.49,63.27,63.47,118500.0,39.9231,40.062,39.9231,40.0493,118500.0
2008-12-17 12:10:00,63.46,63.59,63.46,63.51,168000.0,40.043,40.1251,40.043,40.0746,168000.0
2008-12-17 12:15:00,63.5,63.53,63.35,63.36,87800.0,40.0683,40.0872,39.9736,39.9799,87800.0
2008-12-17 12:20:00,63.37,63.41,63.21,63.31,94700.0,39.9862,40.0115,39.8853,39.9484,94700.0
2008-12-17 12:25:00,63.31,63.33,63.07,63.1,150800.0,39.9484,39.961,39.7969,39.8159,150800.0
2008-12-17 12:30:00,63.1,63.29,63.06,63.09,89700.0,39.8159,39.9358,39.7906,39.8096,89700.0
2008-12-17 12:35:00,63.09,63.21,62.99,62.99,138900.0,39.8096,39.8853,39.7465,39.7465,138900.0
2008-12-17 12:40:00,62.98,63.05,62.81,62.89,104500.0,39.7402,39.7843,39.6329,39.6834,104500.0
2008-12-17 12:45:00,62.9,63.03,62.87,63.0,71300.0,39.6897,39.7717,39.6708,39.7528,71300.0
2008-12-17 12:50:00,62.99,63.27,62.97,63.19,119800.0,39.7465,39.9231,39.7338,39.8727,119800.0
2008-12-17 12:55:00,63.23,63.28,63.06,63.11,92800.0,39.8979,39.9295,39.7906,39.8222,92800.0
2008-12-17 13:00:00,63.11,63.19,62.97,63.18,73100.0,39.8222,39.8727,39.7338,39.8664,73100.0
2008-12-17 13:05:00,63.19,63.28,63.12,63.23,48500.0,39.8727,39.9295,39.8285,39.8979,48500.0
2008-12-17 13:10:00,63.22,63.32,63.11,63.14,52100.0,39.8916,39.9547,39.8222,39.8411,52100.0
2008-12-17 13:15:00,63.14,63.2,62.97,63.04,109500.0,39.8411,39.879,39.7338,39.778,109500.0
2008-12-17 13:20:00,63.04,63.36,63.01,63.34,84200.0,39.778,39.9799,39.7591,39.9673,84200.0
2008-12-17 13:25:00,63.35,63.37,63.25,63.3,52500.0,39.9736,39.9862,39.9105,39.9421,52500.0
2008-12-17 13:30:00,63.29,63.42,63.26,63.28,84600.0,39.9358,40.0178,39.9168,39.9295,84600.0
2008-12-17 13:35:00,63.29,63.4,63.16,63.36,99300.0,39.9358,40.0052,39.8537,39.9799,99300.0
2008-12-17 13:40:00,63.36,63.4,63.31,63.37,63200.0,39.9799,40.0052,39.9484,39.9862,63200.0
2008-12-17 13:45:00,63.37,63.44,63.34,63.37,78200.0,39.9862,40.0304,39.9673,39.9862,78200.0
2008-12-17 13:50:00,63.37,63.37,63.21,63.33,67600.0,39.9862,39.9862,39.8853,39.961,67600.0
2008-12-17 13:55:00,63.34,63.35,63.17,63.22,59600.0,39.9673,39.9736,39.86,39.8916,59600.0
2008-12-17 14:00:00,63.19,63.27,63.17,63.24,75900.0,39.8727,39.9231,39.86,39.9042,75900.0
2008-12-17 14:05:00,63.24,63.29,63.15,63.26,98100.0,39.9042,39.9358,39.8474,39.9168,98100.0
2008-12-17 14:10:00,63.24,63.29,63.17,63.28,86700.0,39.9042,39.9358,39.86,39.9295,86700.0
2008-12-17 14:15:00,63.27,63.31,63.03,63.11,129800.0,39.9231,39.9484,39.7717,39.8222,129800.0
2008-12-17 14:20:00,63.1,63.17,62.86,63.04,118100.0,39.8159,39.86,39.6644,39.778,118100.0
2008-12-17 14:25:00,63.05,63.1,62.78,62.85,140600.0,39.7843,39.8159,39.614,39.6581,140600.0
2008-12-17 14:30:00,62.84,63.0,62.77,62.83,135500.0,39.6518,39.7528,39.6077,39.6455,135500.0
2008-12-17 14:35:00,62.81,62.88,62.62,62.66,171600.0,39.6329,39.6771,39.513,39.5382,171600.0
2008-12-17 14:40:00,62.65,62.77,62.6,62.68,188500.0,39.5319,39.6077,39.5004,39.5509,188500.0
2008-12-17 14:45:00,62.67,62.81,62.55,62.81,160800.0,39.5446,39.6329,39.4688,39.6329,160800.0
2008-12-17 14:50:00,62.81,62.83,62.63,62.68,94700.0,39.6329,39.6455,39.5193,39.5509,94700.0
2008-12-17 14:55:00,62.7,62.79,62.62,62.78,127300.0,39.5635,39.6203,39.513,39.614,127300.0
2008-12-17 15:00:00,62.78,62.89,62.76,62.82,170900.0,39.614,39.6834,39.6013,39.6392,170900.0
2008-12-17 15:05:00,62.82,62.89,62.75,62.83,162800.0,39.6392,39.6834,39.595,39.6455,162800.0
2008-12-17 15:10:00,62.84,62.92,62.81,62.88,151600.0,39.6518,39.7023,39.6329,39.6771,151600.0
2008-12-17 15:15:00,62.9,63.14,62.9,63.04,128100.0,39.6897,39.8411,39.6897,39.778,128100.0
2008-12-17 15:20:00,63.05,63.11,62.96,62.99,109200.0,39.7843,39.8222,39.7275,39.7465,109200.0
2008-12-17 15:25:00,62.99,63.01,62.79,62.83,122400.0,39.7465,39.7591,39.6203,39.6455,122400.0
2008-12-17 15:30:00,62.84,62.87,62.71,62.76,108900.0,39.6518,39.6708,39.5698,39.6013,108900.0
2008-12-17 15:35:00,62.75,62.95,62.71,62.79,131900.0,39.595,39.7212,39.5698,39.6203,131900.0
2008-12-17 15:40:00,62.81,63.04,62.78,62.96,164700.0,39.6329,39.778,39.614,39.7275,164700.0
2008-12-17 15:45:00,62.95,63.23,62.87,63.18,143700.0,39.7212,39.8979,39.6708,39.8664,143700.0
2008-12-17 15:50:00,63.17,63.18,62.92,62.99,196800.0,39.86,39.8664,39.7023,39.7465,196800.0
2008-12-17 15:55:00,63.0,63.02,62.63,62.66,353900.0,39.7528,39.7654,39.5193,39.5382,353900.0
2008-12-18 09:30:00,63.02,63.02,62.05,62.15,457500.0,39.7654,39.7654,39.1533,39.2164,457500.0
2008-12-18 09:35:00,62.14,62.36,62.1,62.31,146900.0,39.2101,39.3489,39.1849,39.3174,146900.0
2008-12-18 09:40:00,62.28,62.3,62.15,62.24,127100.0,39.2985,39.3111,39.2164,39.2732,127100.0
2008-12-18 09:45:00,62.23,62.28,61.76,61.86,233500.0,39.2669,39.2985,38.9703,39.0334,233500.0
2008-12-18 09:50:00,61.86,61.88,61.48,61.48,328400.0,39.0334,39.0461,38.7937,38.7937,328400.0
2008-12-18 09:55:00,61.47,61.97,61.47,61.94,158500.0,38.7874,39.1029,38.7874,39.0839,158500.0
2008-12-18 10:00:00,61.97,62.27,61.9,61.94,298600.0,39.1029,39.2922,39.0587,39.0839,298600.0
2008-12-18 10:05:00,61.93,62.15,61.91,62.11,100400.0,39.0776,39.2164,39.065,39.1912,100400.0
2008-12-18 10:10:00,62.11,62.3,62.01,62.22,119000.0,39.1912,39.3111,39.1281,39.2606,119000.0
2008-12-18 10:15:00,62.21,62.4,62.19,62.26,148500.0,39.2543,39.3742,39.2417,39.2858,148500.0
2008-12-18 10:20:00,62.26,62.33,62.12,62.16,142900.0,39.2858,39.33,39.1975,39.2227,142900.0
2008-12-18 10:25:00,62.18,62.49,62.16,62.39,99800.0,39.2354,39.431,39.2227,39.3679,99800.0
2008-12-18 10:30:00,62.36,62.5,62.35,62.36,140200.0,39.3489,39.4373,39.3426,39.3489,140200.0
2008-12-18 10:35:00,62.38,62.41,62.19,62.22,226700.0,39.3616,39.3805,39.2417,39.2606,226700.0
2008-12-18 10:40:00,62.23,62.47,62.22,62.47,133100.0,39.2669,39.4184,39.2606,39.4184,133100.0
2008-12-18 10:45:00,62.48,62.67,62.45,62.62,129900.0,39.4247,39.5446,39.4057,39.513,129900.0
2008-12-18 10:50:00,62.62,62.74,62.57,62.7,100200.0,39.513,39.5887,39.4815,39.5635,100200.0
2008-12-18 10:55:00,62.71,62.79,62.59,62.74,125700.0,39.5698,39.6203,39.4941,39.5887,125700.0
2008-12-18 11:00:00,62.74,62.86,62.72,62.84,122600.0,39.5887,39.6644,39.5761,39.6518,122600.0
2008-12-18 11:05:00,62.84,62.87,62.72,62.76,103500.0,39.6518,39.6708,39.5761,39.6013,103500.0
2008-12-18 11:10:00,62.75,62.77,62.29,62.29,141200.0,39.595,39.6077,39.3048,39.3048,141200.0
2008-12-18 11:15:00,62.29,62.45,62.17,62.19,173700.0,39.3048,39.4057,39.2291,39.2417,173700.0
2008-12-18 11:20:00,62.18,62.6,62.09,62.55,156500.0,39.2354,39.5004,39.1786,39.4688,156500.0
2008-12-18 11:25:00,62.56,62.63,62.46,62.6,71900.0,39.4751,39.5193,39.412,39.5004,71900.0
2008-12-18 11:30:00,62.63,62.77,62.6,62.75,71100.0,39.5193,39.6077,39.5004,39.595,71100.0
2008-12-18 11:35:00,62.73,62.75,62.52,62.58,81400.0,39.5824,39.595,39.4499,39.4878,81400.0
2008-12-18 11:40:00,62.58,62.75,62.58,62.74,40500.0,39.4878,39.595,39.4878,39.5887,40500.0
2008-12-18 11:45:00,62.74,62.8,62.65,62.66,73000.0,39.5887,39.6266,39.5319,39.5382,73000.0
2008-12-18 11:50:00,62.67,62.86,62.65,62.79,71900.0,39.5446,39.6644,39.5319,39.6203,71900.0
2008-12-18 11:55:00,62.79,62.85,62.69,62.84,50700.0,39.6203,39.6581,39.5572,39.6518,50700.0
2008-12-18 12:00:00,62.81,62.9,62.64,62.67,43700.0,39.6329,39.6897,39.5256,39.5446,43700.0
2008-12-18 12:05:00,62.66,62.76,62.58,62.71,52700.0,39.5382,39.6013,39.4878,39.5698,52700.0
2008-12-18 12:10:00,62.72,62.82,62.63,62.8,45500.0,39.5761,39.6392,39.5193,39.6266,45500.0
2008-12-18 12:15:00,62.8,62.82,62.65,62.67,37800.0,39.6266,39.6392,39.5319,39.5446,37800.0
2008-12-18 12:20:00,62.67,62.7,62.46,62.56,56000.0,39.5446,39.5635,39.412,39.4751,56000.0
2008-12-18 12:25:00,62.53,62.58,62.37,62.4,66100.0,39.4562,39.4878,39.3553,39.3742,66100.0
2008-12-18 12:30:00,62.4,62.47,62.34,62.37,90700.0,39.3742,39.4184,39.3363,39.3553,90700.0
2008-12-18 12:35:00,62.37,62.51,62.37,62.42,51400.0,39.3553,39.4436,39.3553,39.3868,51400.0
2008-12-18 12:40:00,62.42,62.66,62.42,62.66,65000.0,39.3868,39.5382,39.3868,39.5382,65000.0
2008-12-18 12:45:00,62.65,62.7,62.6,62.67,55900.0,39.5319,39.5635,39.5004,39.5446,55900.0
2008-12-18 12:50:00,62.68,62.69,62.53,62.56,56500.0,39.5509,39.5572,39.4562,39.4751,56500.0
2008-12-18 12:55:00,62.56,62.57,62.41,62.55,48900.0,39.4751,39.4815,39.3805,39.4688,48900.0
2008-12-18 13:00:00,62.55,62.73,62.53,62.58,57000.0,39.4688,39.5824,39.4562,39.4878,57000.0
2008-12-18 13:05:00,62.57,62.68,62.56,62.66,55900.0,39.4815,39.5509,39.4751,39.5382,55900.0
2008-12-18 13:10:00,62.67,62.7,62.58,62.6,64100.0,39.5446,39.5635,39.4878,39.5004,64100.0
2008-12-18 13:15:00,62.62,62.68,62.55,62.57,69800.0,39.513,39.5509,39.4688,39.4815,69800.0
2008-12-18 13:20:00,62.57,62.57,62.37,62.4,77500.0,39.4815,39.4815,39.3553,39.3742,77500.0
2008-12-18 13:25:00,62.41,62.43,62.34,62.39,103000.0,39.3805,39.3931,39.3363,39.3679,103000.0
2008-12-18 13:30:00,62.41,62.43,62.34,62.41,56000.0,39.3805,39.3931,39.3363,39.3805,56000.0
2008-12-18 13:35:00,62.4,62.42,62.21,62.22,89300.0,39.3742,39.3868,39.2543,39.2606,89300.0
2008-12-18 13:40:00,62.24,62.29,62.15,62.2,69900.0,39.2732,39.3048,39.2164,39.248,69900.0
2008-12-18 13:45:00,62.21,62.21,61.92,61.93,244000.0,39.2543,39.2543,39.0713,39.0776,244000.0
2008-12-18 13:50:00,61.94,62.09,61.9,61.92,165300.0,39.0839,39.1786,39.0587,39.0713,165300.0
2008-12-18 13:55:00,61.93,61.96,61.85,61.92,73500.0,39.0776,39.0965,39.0271,39.0713,73500.0
2008-12-18 14:00:00,61.93,62.02,61.83,61.9,109100.0,39.0776,39.1344,39.0145,39.0587,109100.0
2008-12-18 14:05:00,61.91,62.05,61.9,62.02,59400.0,39.065,39.1533,39.0587,39.1344,59400.0
2008-12-18 14:10:00,62.01,62.06,61.98,62.02,61700.0,39.1281,39.1596,39.1092,39.1344,61700.0
2008-12-18 14:15:00,62.02,62.03,61.8,61.81,79600.0,39.1344,39.1407,38.9956,39.0019,79600.0
2008-12-18 14:20:00,61.82,61.85,61.48,61.57,192000.0,39.0082,39.0271,38.7937,38.8505,192000.0
2008-12-18 14:25:00,61.55,61.7,61.55,61.64,102400.0,38.8378,38.9325,38.8378,38.8946,102400.0
2008-12-18 14:30:00,61.63,61.69,61.51,61.61,106900.0,38.8883,38.9262,38.8126,38.8757,106900.0
2008-12-18 14:35:00,61.62,61.82,61.57,61.82,71500.0,38.882,39.0082,38.8505,39.0082,71500.0
2008-12-18 14:40:00,61.8,61.95,61.72,61.88,113300.0,38.9956,39.0902,38.9451,39.0461,113300.0
2008-12-18 14:45:00,61.88,62.16,61.85,62.1,134100.0,39.0461,39.2227,39.0271,39.1849,134100.0
2008-12-18 14:50:00,62.09,62.28,62.06,62.24,145900.0,39.1786,39.2985,39.1596,39.2732,145900.0
2008-12-18 14:55:00,62.23,62.26,62.07,62.19,136600.0,39.2669,39.2858,39.166,39.2417,136600.0
2008-12-18 15:00:00,62.2,62.2,61.93,61.93,192200.0,39.248,39.248,39.0776,39.0776,192200.0
2008-12-18 15:05:00,61.93,61.94,61.59,61.72,197800.0,39.0776,39.0839,38.8631,38.9451,197800.0
2008-12-18 15:10:00,61.71,61.71,61.28,61.33,175900.0,38.9388,38.9388,38.6675,38.699,175900.0
2008-12-18 15:15:00,61.33,61.52,61.3,61.45,146500.0,38.699,38.8189,38.6801,38.7747,146500.0
2008-12-18 15:20:00,61.45,61.47,60.91,61.0,207600.0,38.7747,38.7874,38.434,38.4908,207600.0
2008-12-18 15:25:00,61.0,61.1,60.9,61.04,222600.0,38.4908,38.5539,38.4277,38.516,222600.0
2008-12-18 15:30:00,61.06,61.59,60.99,61.39,306100.0,38.5286,38.8631,38.4845,38.7369,306100.0
2008-12-18 15:35:00,61.39,61.82,61.38,61.54,210900.0,38.7369,39.0082,38.7306,38.8315,210900.0
2008-12-18 15:40:00,61.54,61.68,61.18,61.24,236300.0,38.8315,38.9199,38.6044,38.6422,236300.0
2008-12-18 15:45:00,61.24,61.33,61.19,61.25,228000.0,38.6422,38.699,38.6107,38.6485,228000.0
2008-12-18 15:50:00,61.24,61.44,61.18,61.22,349700.0,38.6422,38.7684,38.6044,38.6296,349700.0
2008-12-18 15:55:00,61.21,61.3,61.18,61.3,410700.0,38.6233,38.6801,38.6044,38.6801,410700.0
2008-12-19 09:30:00,61.78,62.17,61.27,61.65,3838200.0,38.983,39.2291,38.6612,38.9009,3838200.0
2008-12-19 09:35:00,61.6,61.9,61.35,61.39,147100.0,38.8694,39.0587,38.7116,38.7369,147100.0
2008-12-19 09:40:00,61.42,61.54,61.34,61.48,158500.0,38.7558,38.8315,38.7053,38.7937,158500.0
2008-12-19 09:45:00,61.49,61.55,61.38,61.48,160600.0,38.8,38.8378,38.7306,38.7937,160600.0
2008-12-19 09:50:00,61.48,61.6,61.41,61.56,371100.0,38.7937,38.8694,38.7495,38.8441,371100.0
2008-12-19 09:55:00,61.56,61.82,61.54,61.61,275500.0,38.8441,39.0082,38.8315,38.8757,275500.0
2008-12-19 10:00:00,61.61,61.66,61.54,61.65,191200.0,38.8757,38.9072,38.8315,38.9009,191200.0
2008-12-19 10:05:00,61.65,61.67,61.55,61.64,118400.0,38.9009,38.9136,38.8378,38.8946,118400.0
2008-12-19 10:10:00,61.63,61.73,61.57,61.69,189100.0,38.8883,38.9514,38.8505,38.9262,189100.0
2008-12-19 10:15:00,61.68,61.87,61.68,61.8,192300.0,38.9199,39.0398,38.9199,38.9956,192300.0
2008-12-19 10:20:00,61.82,62.11,61.82,62.1,134500.0,39.0082,39.1912,39.0082,39.1849,134500.0
2008-12-19 10:25:00,62.1,62.15,61.94,61.97,149800.0,39.1849,39.2164,39.0839,39.1029,149800.0
2008-12-19 10:30:00,61.98,62.03,61.8,61.84,106500.0,39.1092,39.1407,38.9956,39.0208,106500.0
2008-12-19 10:35:00,61.82,61.95,61.82,61.86,128200.0,39.0082,39.0902,39.0082,39.0334,128200.0
2008-12-19 10:40:00,61.87,61.92,61.75,61.83,146400.0,39.0398,39.0713,38.964,39.0145,146400.0
2008-12-19 10:45:00,61.83,61.85,61.52,61.52,118800.0,39.0145,39.0271,38.8189,38.8189,118800.0
2008-12-19 10:50:00,61.51,61.56,61.47,61.51,118300.0,38.8126,38.8441,38.7874,38.8126,118300.0
2008-12-19 10:55:00,61.5,61.54,61.13,61.16,132400.0,38.8063,38.8315,38.5728,38.5917,132400.0
2008-12-19 11:00:00,61.16,61.16,60.9,61.02,221400.0,38.5917,38.5917,38.4277,38.5034,221400.0
2008-12-19 11:05:00,61.01,61.02,60.83,60.88,156100.0,38.4971,38.5034,38.3835,38.4151,156100.0
2008-12-19 11:10:00,60.89,60.93,60.89,60.92,113200.0,38.4214,38.4466,38.4214,38.4403,113200.0
2008-12-19 11:15:00,60.92,60.94,60.74,60.78,127600.0,38.4403,38.4529,38.3267,38.352,127600.0
2008-12-19 11:20:00,60.79,61.06,60.79,60.87,188900.0,38.3583,38.5286,38.3583,38.4088,188900.0
2008-12-19 11:25:00,60.86,60.92,60.71,60.88,89200.0,38.4024,38.4403,38.3078,38.4151,89200.0
2008-12-19 11:30:00,60.89,61.01,60.87,60.97,60600.0,38.4214,38.4971,38.4088,38.4719,60600.0
2008-12-19 11:35:00,60.96,61.07,60.89,60.93,59800.0,38.4655,38.535,38.4214,38.4466,59800.0
2008-12-19 11:40:00,60.92,61.03,60.9,60.99,75800.0,38.4403,38.5097,38.4277,38.4845,75800.0
2008-12-19 11:45:00,60.98,61.19,60.98,61.19,60000.0,38.4782,38.6107,38.4782,38.6107,60000.0
2008-12-19 11:50:00,61.18,61.18,60.97,61.04,84900.0,38.6044,38.6044,38.4719,38.516,84900.0
2008-12-19 11:55:00,61.03,61.1,60.92,60.95,82000.0,38.5097,38.5539,38.4403,38.4592,82000.0
2008-12-19 12:00:00,60.95,60.95,60.74,60.78,87200.0,38.4592,38.4592,38.3267,38.352,87200.0
2008-12-19 12:05:00,60.77,60.85,60.67,60.82,82400.0,38.3457,38.3961,38.2826,38.3772,82400.0
2008-12-19 12:10:00,60.82,60.98,60.8,60.91,79200.0,38.3772,38.4782,38.3646,38.434,79200.0
2008-12-19 12:15:00,60.93,61.0,60.72,60.74,72500.0,38.4466,38.4908,38.3141,38.3267,72500.0
2008-12-19 12:20:00,60.76,60.84,60.7,60.84,54500.0,38.3393,38.3898,38.3015,38.3898,54500.0
2008-12-19 12:25:00,60.83,60.87,60.69,60.72,121700.0,38.3835,38.4088,38.2952,38.3141,121700.0
2008-12-19 12:30:00,60.72,60.81,60.63,60.65,156300.0,38.3141,38.3709,38.2573,38.2699,156300.0
2008-12-19 12:35:00,60.65,60.85,60.61,60.84,159500.0,38.2699,38.3961,38.2447,38.3898,159500.0
2008-12-19 12:40:00,60.84,60.93,60.8,60.8,88400.0,38.3898,38.4466,38.3646,38.3646,88400.0
2008-12-19 12:45:00,60.8,60.87,60.65,60.7,137700.0,38.3646,38.4088,38.2699,38.3015,137700.0
2008-12-19 12:50:00,60.69,60.7,60.51,60.57,183100.0,38.2952,38.3015,38.1816,38.2195,183100.0
2008-12-19 12:55:00,60.56,60.58,60.43,60.45,240900.0,38.2131,38.2258,38.1311,38.1437,240900.0
2008-12-19 13:00:00,60.45,60.63,60.44,60.47,168800.0,38.1437,38.2573,38.1374,38.1564,168800.0
2008-12-19 13:05:00,60.47,60.53,60.37,60.5,356800.0,38.1564,38.1942,38.0933,38.1753,356800.0
2008-12-19 13:10:00,60.52,60.76,60.5,60.75,72200.0,38.1879,38.3393,38.1753,38.333,72200.0
2008-12-19 13:15:00,60.74,60.87,60.65,60.76,102400.0,38.3267,38.4088,38.2699,38.3393,102400.0
2008-12-19 13:20:00,60.75,60.84,60.7,60.79,35700.0,38.333,38.3898,38.3015,38.3583,35700.0
2008-12-19 13:25:00,60.79,60.84,60.74,60.83,46700.0,38.3583,38.3898,38.3267,38.3835,46700.0
2008-12-19 13:30:00,60.83,60.91,60.8,60.85,82200.0,38.3835,38.434,38.3646,38.3961,82200.0
2008-12-19 13:35:00,60.85,60.89,60.77,60.85,52100.0,38.3961,38.4214,38.3457,38.3961,52100.0
2008-12-19 13:40:00,60.85,60.94,60.74,60.79,94900.0,38.3961,38.4529,38.3267,38.3583,94900.0
2008-12-19 13:45:00,60.79,60.81,60.47,60.47,196900.0,38.3583,38.3709,38.1564,38.1564,196900.0
2008-12-19 13:50:00,60.47,60.58,60.44,60.49,233800.0,38.1564,38.2258,38.1374,38.169,233800.0
2008-12-19 13:55:00,60.5,60.58,60.48,60.51,76600.0,38.1753,38.2258,38.1627,38.1816,76600.0
2008-12-19 14:00:00,60.51,60.65,60.48,60.58,116100.0,38.1816,38.2699,38.1627,38.2258,116100.0
2008-12-19 14:05:00,60.58,60.62,60.42,60.46,106400.0,38.2258,38.251,38.1248,38.15,106400.0
2008-12-19 14:10:00,60.45,60.49,60.27,60.31,106900.0,38.1437,38.169,38.0302,38.0554,106900.0
2008-12-19 14:15:00,60.31,60.47,60.3,60.42,96000.0,38.0554,38.1564,38.0491,38.1248,96000.0
2008-12-19 14:20:00,60.43,60.51,60.33,60.42,88500.0,38.1311,38.1816,38.068,38.1248,88500.0
2008-12-19 14:25:00,60.43,60.7,60.41,60.66,96700.0,38.1311,38.3015,38.1185,38.2762,96700.0
2008-12-19 14:30:00,60.67,60.84,60.62,60.77,98800.0,38.2826,38.3898,38.251,38.3457,98800.0
2008-12-19 14:35:00,60.77,60.88,60.74,60.84,63600.0,38.3457,38.4151,38.3267,38.3898,63600.0
2008-12-19 14:40:00,60.84,60.99,60.82,60.94,82800.0,38.3898,38.4845,38.3772,38.4529,82800.0
2008-12-19 14:45:00,60.94,61.13,60.93,61.01,99100.0,38.4529,38.5728,38.4466,38.4971,99100.0
2008-12-19 14:50:00,61.01,61.07,60.72,60.81,97300.0,38.4971,38.535,38.3141,38.3709,97300.0
2008-12-19 14:55:00,60.81,60.85,60.7,60.73,58200.0,38.3709,38.3961,38.3015,38.3204,58200.0
2008-12-19 15:00:00,60.73,60.78,60.63,60.78,77000.0,38.3204,38.352,38.2573,38.352,77000.0
2008-12-19 15:05:00,60.79,60.82,60.65,60.68,93700.0,38.3583,38.3772,38.2699,38.2889,93700.0
2008-12-19 15:10:00,60.68,60.71,60.36,60.46,150100.0,38.2889,38.3078,38.0869,38.15,150100.0
2008-12-19 15:15:00,60.45,60.46,60.29,60.35,163500.0,38.1437,38.15,38.0428,38.0806,163500.0
2008-12-19 15:20:00,60.36,60.57,60.32,60.53,134000.0,38.0869,38.2195,38.0617,38.1942,134000.0
2008-12-19 15:25:00,60.52,60.56,60.39,60.48,243600.0,38.1879,38.2131,38.1059,38.1627,243600.0
2008-12-19 15:30:00,60.48,60.5,60.32,60.33,206400.0,38.1627,38.1753,38.0617,38.068,206400.0
2008-12-19 15:35:00,60.33,60.45,60.25,60.27,206100.0,38.068,38.1437,38.0175,38.0302,206100.0
2008-12-19 15:40:00,60.27,60.38,60.16,60.32,361600.0,38.0302,38.0996,37.9607,38.0617,361600.0
2008-12-19 15:45:00,60.32,60.41,60.26,60.38,147100.0,38.0617,38.1185,38.0238,38.0996,147100.0
2008-12-19 15:50:00,60.39,60.5,60.33,60.36,269500.0,38.1059,38.1753,38.068,38.0869,269500.0
2008-12-19 15:55:00,60.36,60.58,60.27,60.36,430000.0,38.0869,38.2258,38.0302,38.0869,430000.0
2008-12-22 09:30:00,60.32,60.74,60.16,60.2,218000.0,38.0617,38.3267,37.9607,37.986,218000.0
2008-12-22 09:35:00,60.22,60.64,60.21,60.43,78800.0,37.9986,38.2636,37.9923,38.1311,78800.0
2008-12-22 09:40:00,60.45,60.62,60.35,60.56,218500.0,38.1437,38.251,38.0806,38.2131,218500.0
2008-12-22 09:45:00,60.55,60.58,60.41,60.53,141100.0,38.2068,38.2258,38.1185,38.1942,141100.0
2008-12-22 09:50:00,60.54,60.58,60.38,60.5,96800.0,38.2005,38.2258,38.0996,38.1753,96800.0
2008-12-22 09:55:00,60.49,60.51,60.35,60.39,74600.0,38.169,38.1816,38.0806,38.1059,74600.0
2008-12-22 10:00:00,60.4,60.43,60.26,60.26,110100.0,38.1122,38.1311,38.0238,38.0238,110100.0
2008-12-22 10:05:00,60.26,60.34,60.18,60.27,86300.0,38.0238,38.0743,37.9734,38.0302,86300.0
2008-12-22 10:10:00,60.29,60.29,60.07,60.1,115700.0,38.0428,38.0428,37.904,37.9229,115700.0
2008-12-22 10:15:00,60.1,60.47,60.08,60.46,111000.0,37.9229,38.1564,37.9103,38.15,111000.0
2008-12-22 10:20:00,60.47,60.58,60.4,60.47,103400.0,38.1564,38.2258,38.1122,38.1564,103400.0
2008-12-22 10:25:00,60.44,60.48,60.32,60.4,49200.0,38.1374,38.1627,38.0617,38.1122,49200.0
2008-12-22 10:30:00,60.4,60.64,60.31,60.63,116000.0,38.1122,38.2636,38.0554,38.2573,116000.0
2008-12-22 10:35:00,60.63,60.71,60.58,60.63,114400.0,38.2573,38.3078,38.2258,38.2573,114400.0
2008-12-22 10:40:00,60.63,60.75,60.52,60.55,146100.0,38.2573,38.333,38.1879,38.2068,146100.0
2008-12-22 10:45:00,60.55,60.69,60.51,60.68,115400.0,38.2068,38.2952,38.1816,38.2889,115400.0
2008-12-22 10:50:00,60.67,60.92,60.62,60.88,106100.0,38.2826,38.4403,38.251,38.4151,106100.0
2008-12-22 10:55:00,60.88,60.88,60.76,60.84,57200.0,38.4151,38.4151,38.3393,38.3898,57200.0
2008-12-22 11:00:00,60.85,60.85,60.56,60.66,71400.0,38.3961,38.3961,38.2131,38.2762,71400.0
2008-12-22 11:05:00,60.67,60.76,60.65,60.68,92200.0,38.2826,38.3393,38.2699,38.2889,92200.0
2008-12-22 11:10:00,60.7,60.83,60.67,60.77,62500.0,38.3015,38.3835,38.2826,38.3457,62500.0
2008-12-22 11:15:00,60.76,60.92,60.74,60.92,109200.0,38.3393,38.4403,38.3267,38.4403,109200.0
2008-12-22 11:20:00,60.91,60.92,60.75,60.83,96000.0,38.434,38.4403,38.333,38.3835,96000.0
2008-12-22 11:25:00,60.83,60.95,60.78,60.88,93800.0,38.3835,38.4592,38.352,38.4151,93800.0
2008-12-22 11:30:00,60.88,60.88,60.7,60.74,195100.0,38.4151,38.4151,38.3015,38.3267,195100.0
2008-12-22 11:35:00,60.74,60.75,60.68,60.73,97500.0,38.3267,38.333,38.2889,38.3204,97500.0
2008-12-22 11:40:00,60.73,60.74,60.61,60.67,69900.0,38.3204,38.3267,38.2447,38.2826,69900.0
2008-12-22 11:45:00,60.64,60.68,60.53,60.63,94700.0,38.2636,38.2889,38.1942,38.2573,94700.0
2008-12-22 11:50:00,60.64,60.71,60.62,60.71,90700.0,38.2636,38.3078,38.251,38.3078,90700.0
2008-12-22 11:55:00,60.7,60.81,60.65,60.75,141800.0,38.3015,38.3709,38.2699,38.333,141800.0
2008-12-22 12:00:00,60.74,60.74,60.59,60.7,49400.0,38.3267,38.3267,38.2321,38.3015,49400.0
2008-12-22 12:05:00,60.7,60.82,60.61,60.64,64600.0,38.3015,38.3772,38.2447,38.2636,64600.0
2008-12-22 12:10:00,60.64,60.86,60.64,60.85,55800.0,38.2636,38.4024,38.2636,38.3961,55800.0
2008-12-22 12:15:00,60.85,60.93,60.77,60.93,81200.0,38.3961,38.4466,38.3457,38.4466,81200.0
2008-12-22 12:20:00,60.94,60.95,60.81,60.81,63900.0,38.4529,38.4592,38.3709,38.3709,63900.0
2008-12-22 12:25:00,60.81,60.85,60.75,60.84,64000.0,38.3709,38.3961,38.333,38.3898,64000.0
2008-12-22 12:30:00,60.84,60.87,60.69,60.86,58800.0,38.3898,38.4088,38.2952,38.4024,58800.0
2008-12-22 12:35:00,60.84,60.96,60.84,60.9,33800.0,38.3898,38.4655,38.3898,38.4277,33800.0
2008-12-22 12:40:00,60.9,61.14,60.87,61.0,102200.0,38.4277,38.5791,38.4088,38.4908,102200.0
2008-12-22 12:45:00,61.0,61.11,60.97,61.04,56300.0,38.4908,38.5602,38.4719,38.516,56300.0
2008-12-22 12:50:00,61.05,61.29,61.05,61.26,69300.0,38.5223,38.6738,38.5223,38.6548,69300.0
2008-12-22 12:55:00,61.26,61.32,60.99,61.02,103100.0,38.6548,38.6927,38.4845,38.5034,103100.0
2008-12-22 13:00:00,61.03,61.31,61.0,61.3,89700.0,38.5097,38.6864,38.4908,38.6801,89700.0
2008-12-22 13:05:00,61.31,61.31,61.07,61.16,105900.0,38.6864,38.6864,38.535,38.5917,105900.0
2008-12-22 13:10:00,61.13,61.25,61.05,61.19,87800.0,38.5728,38.6485,38.5223,38.6107,87800.0
2008-12-22 13:15:00,61.18,61.35,61.18,61.22,74100.0,38.6044,38.7116,38.6044,38.6296,74100.0
2008-12-22 13:20:00,61.23,61.34,61.22,61.26,86600.0,38.6359,38.7053,38.6296,38.6548,86600.0
2008-12-22 13:25:00,61.26,61.29,61.14,61.25,67700.0,38.6548,38.6738,38.5791,38.6485,67700.0
2008-12-22 13:30:00,61.25,61.26,61.17,61.21,32300.0,38.6485,38.6548,38.5981,38.6233,32300.0
2008-12-22 13:35:00,61.21,61.25,61.07,61.11,48200.0,38.6233,38.6485,38.535,38.5602,48200.0
2008-12-22 13:40:00,61.12,61.15,60.96,60.99,126500.0,38.5665,38.5854,38.4655,38.4845,126500.0
2008-12-22 13:45:00,60.99,61.04,60.82,60.86,124800.0,38.4845,38.516,38.3772,38.4024,124800.0
2008-12-22 13:50:00,60.86,61.09,60.86,61.07,101100.0,38.4024,38.5476,38.4024,38.535,101100.0
2008-12-22 13:55:00,61.06,61.07,60.74,60.87,106600.0,38.5286,38.535,38.3267,38.4088,106600.0
2008-12-22 14:00:00,60.88,60.97,60.81,60.92,83100.0,38.4151,38.4719,38.3709,38.4403,83100.0
2008-12-22 14:05:00,60.91,61.07,60.9,61.02,54100.0,38.434,38.535,38.4277,38.5034,54100.0
2008-12-22 14:10:00,61.01,61.03,60.9,60.95,61200.0,38.4971,38.5097,38.4277,38.4592,61200.0
2008-12-22 14:15:00,60.96,61.02,60.72,60.82,90300.0,38.4655,38.5034,38.3141,38.3772,90300.0
2008-12-22 14:20:00,60.82,60.86,60.71,60.8,83900.0,38.3772,38.4024,38.3078,38.3646,83900.0
2008-12-22 14:25:00,60.81,60.81,60.63,60.76,106000.0,38.3709,38.3709,38.2573,38.3393,106000.0
2008-12-22 14:30:00,60.74,60.78,60.6,60.72,87900.0,38.3267,38.352,38.2384,38.3141,87900.0
2008-12-22 14:35:00,60.71,60.8,60.7,60.75,72400.0,38.3078,38.3646,38.3015,38.333,72400.0
2008-12-22 14:40:00,60.75,60.86,60.71,60.76,63400.0,38.333,38.4024,38.3078,38.3393,63400.0
2008-12-22 14:45:00,60.76,61.1,60.75,61.07,157700.0,38.3393,38.5539,38.333,38.535,157700.0
2008-12-22 14:50:00,61.08,61.14,60.98,60.99,108600.0,38.5413,38.5791,38.4782,38.4845,108600.0
2008-12-22 14:55:00,60.98,60.99,60.74,60.76,103700.0,38.4782,38.4845,38.3267,38.3393,103700.0
2008-12-22 15:00:00,60.75,60.85,60.57,60.65,151000.0,38.333,38.3961,38.2195,38.2699,151000.0
2008-12-22 15:05:00,60.66,60.82,60.6,60.68,115200.0,38.2762,38.3772,38.2384,38.2889,115200.0
2008-12-22 15:10:00,60.69,60.74,60.55,60.59,100700.0,38.2952,38.3267,38.2068,38.2321,100700.0
2008-12-22 15:15:00,60.59,60.66,60.52,60.56,116200.0,38.2321,38.2762,38.1879,38.2131,116200.0
2008-12-22 15:20:00,60.55,60.72,60.52,60.64,108600.0,38.2068,38.3141,38.1879,38.2636,108600.0
2008-12-22 15:25:00,60.64,60.67,60.44,60.51,159600.0,38.2636,38.2826,38.1374,38.1816,159600.0
2008-12-22 15:30:00,60.5,60.62,60.5,60.51,97900.0,38.1753,38.251,38.1753,38.1816,97900.0
2008-12-22 15:35:00,60.52,60.9,60.48,60.72,172700.0,38.1879,38.4277,38.1627,38.3141,172700.0
2008-12-22 15:40:00,60.72,60.9,60.66,60.72,197700.0,38.3141,38.4277,38.2762,38.3141,197700.0
2008-12-22 15:45:00,60.72,60.83,60.71,60.79,132200.0,38.3141,38.3835,38.3078,38.3583,132200.0
2008-12-22 15:50:00,60.79,61.03,60.79,60.87,215200.0,38.3583,38.5097,38.3583,38.4088,215200.0
2008-12-22 15:55:00,60.87,61.4,60.75,61.3,566000.0,38.4088,38.7432,38.333,38.6801,566000.0
2008-12-23 09:30:00,61.58,61.76,61.21,61.74,176900.0,38.8568,38.9703,38.6233,38.9577,176900.0
2008-12-23 09:35:00,61.72,61.9,61.69,61.86,109400.0,38.9451,39.0587,38.9262,39.0334,109400.0
2008-12-23 09:40:00,61.84,62.18,61.72,61.98,99300.0,39.0208,39.2354,38.9451,39.1092,99300.0
2008-12-23 09:45:00,61.98,62.1,61.95,61.98,129800.0,39.1092,39.1849,39.0902,39.1092,129800.0
2008-12-23 09:50:00,61.97,61.97,61.73,61.91,76100.0,39.1029,39.1029,38.9514,39.065,76100.0
2008-12-23 09:55:00,61.92,62.12,61.82,62.1,62700.0,39.0713,39.1975,39.0082,39.1849,62700.0
2008-12-23 10:00:00,62.1,62.12,61.88,62.01,98100.0,39.1849,39.1975,39.0461,39.1281,98100.0
2008-12-23 10:05:00,62.04,62.08,61.75,61.84,84500.0,39.147,39.1723,38.964,39.0208,84500.0
2008-12-23 10:10:00,61.86,62.12,61.82,62.07,91500.0,39.0334,39.1975,39.0082,39.166,91500.0
2008-12-23 10:15:00,62.06,62.12,61.86,61.89,92600.0,39.1596,39.1975,39.0334,39.0524,92600.0
2008-12-23 10:20:00,61.9,61.92,61.82,61.83,85800.0,39.0587,39.0713,39.0082,39.0145,85800.0
2008-12-23 10:25:00,61.83,61.95,61.8,61.95,79800.0,39.0145,39.0902,38.9956,39.0902,79800.0
2008-12-23 10:30:00,61.94,62.12,61.9,62.12,119800.0,39.0839,39.1975,39.0587,39.1975,119800.0
2008-12-23 10:35:00,62.11,62.14,61.99,62.08,102300.0,39.1912,39.2101,39.1155,39.1723,102300.0
2008-12-23 10:40:00,62.05,62.12,61.9,61.92,69300.0,39.1533,39.1975,39.0587,39.0713,69300.0
2008-12-23 10:45:00,61.94,62.03,61.87,61.99,64700.0,39.0839,39.1407,39.0398,39.1155,64700.0
2008-12-23 10:50:00,61.99,62.0,61.79,61.92,70100.0,39.1155,39.1218,38.9893,39.0713,70100.0
2008-12-23 10:55:00,61.92,61.97,61.65,61.65,94700.0,39.0713,39.1029,38.9009,38.9009,94700.0
2008-12-23 11:00:00,61.64,61.83,61.62,61.83,76800.0,38.8946,39.0145,38.882,39.0145,76800.0
2008-12-23 11:05:00,61.83,61.83,61.57,61.59,78700.0,39.0145,39.0145,38.8505,38.8631,78700.0
2008-12-23 11:10:00,61.6,61.69,61.56,61.69,48800.0,38.8694,38.9262,38.8441,38.9262,48800.0
2008-12-23 11:15:00,61.7,61.72,61.54,61.54,83800.0,38.9325,38.9451,38.8315,38.8315,83800.0
2008-12-23 11:20:00,61.54,61.66,61.51,61.64,84600.0,38.8315,38.9072,38.8126,38.8946,84600.0
2008-12-23 11:25:00,61.64,61.73,61.58,61.65,108500.0,38.8946,38.9514,38.8568,38.9009,108500.0
2008-12-23 11:30:00,61.68,61.73,61.63,61.68,100200.0,38.9199,38.9514,38.8883,38.9199,100200.0
2008-12-23 11:35:00,61.68,61.8,61.66,61.8,65300.0,38.9199,38.9956,38.9072,38.9956,65300.0
2008-12-23 11:40:00,61.8,61.84,61.72,61.82,60800.0,38.9956,39.0208,38.9451,39.0082,60800.0
2008-12-23 11:45:00,61.82,61.83,61.76,61.77,53600.0,39.0082,39.0145,38.9703,38.9767,53600.0
2008-12-23 11:50:00,61.76,61.77,61.66,61.67,49400.0,38.9703,38.9767,38.9072,38.9136,49400.0
2008-12-23 11:55:00,61.67,61.69,61.5,61.51,60100.0,38.9136,38.9262,38.8063,38.8126,60100.0
2008-12-23 12:00:00,61.52,61.57,61.3,61.3,92900.0,38.8189,38.8505,38.6801,38.6801,92900.0
2008-12-23 12:05:00,61.3,61.39,61.21,61.39,67700.0,38.6801,38.7369,38.6233,38.7369,67700.0
2008-12-23 12:10:00,61.39,61.56,61.29,61.55,68700.0,38.7369,38.8441,38.6738,38.8378,68700.0
2008-12-23 12:15:00,61.55,61.59,61.47,61.57,32000.0,38.8378,38.8631,38.7874,38.8505,32000.0
2008-12-23 12:20:00,61.57,61.57,61.4,61.41,36600.0,38.8505,38.8505,38.7432,38.7495,36600.0
2008-12-23 12:25:00,61.43,61.43,61.25,61.4,40100.0,38.7621,38.7621,38.6485,38.7432,40100.0
2008-12-23 12:30:00,61.38,61.4,61.15,61.15,41600.0,38.7306,38.7432,38.5854,38.5854,41600.0
2008-12-23 12:35:00,61.16,61.24,61.16,61.19,27500.0,38.5917,38.6422,38.5917,38.6107,27500.0
2008-12-23 12:40:00,61.21,61.41,61.21,61.38,36400.0,38.6233,38.7495,38.6233,38.7306,36400.0
2008-12-23 12:45:00,61.36,61.46,61.31,61.4,57500.0,38.7179,38.781,38.6864,38.7432,57500.0
2008-12-23 12:50:00,61.38,61.5,61.38,61.47,30600.0,38.7306,38.8063,38.7306,38.7874,30600.0
2008-12-23 12:55:00,61.48,61.48,61.4,61.4,24400.0,38.7937,38.7937,38.7432,38.7432,24400.0
2008-12-23 13:00:00,61.4,61.4,61.22,61.25,27300.0,38.7432,38.7432,38.6296,38.6485,27300.0
2008-12-23 13:05:00,61.26,61.41,61.25,61.36,26900.0,38.6548,38.7495,38.6485,38.7179,26900.0
2008-12-23 13:10:00,61.36,61.4,61.22,61.28,23700.0,38.7179,38.7432,38.6296,38.6675,23700.0
2008-12-23 13:15:00,61.3,61.34,61.24,61.27,32400.0,38.6801,38.7053,38.6422,38.6612,32400.0
2008-12-23 13:20:00,61.25,61.33,61.2,61.29,53700.0,38.6485,38.699,38.617,38.6738,53700.0
2008-12-23 13:25:00,61.29,61.34,61.22,61.28,37100.0,38.6738,38.7053,38.6296,38.6675,37100.0
2008-12-23 13:30:00,61.27,61.33,61.21,61.32,46800.0,38.6612,38.699,38.6233,38.6927,46800.0
2008-12-23 13:35:00,61.32,61.36,61.19,61.21,66200.0,38.6927,38.7179,38.6107,38.6233,66200.0
2008-12-23 13:40:00,61.2,61.29,61.2,61.24,33900.0,38.617,38.6738,38.617,38.6422,33900.0
2008-12-23 13:45:00,61.24,61.27,61.18,61.24,37900.0,38.6422,38.6612,38.6044,38.6422,37900.0
2008-12-23 13:50:00,61.23,61.33,61.22,61.32,39800.0,38.6359,38.699,38.6296,38.6927,39800.0
2008-12-23 13:55:00,61.32,61.45,61.3,61.4,68200.0,38.6927,38.7747,38.6801,38.7432,68200.0
2008-12-23 14:00:00,61.4,61.44,61.32,61.32,64000.0,38.7432,38.7684,38.6927,38.6927,64000.0
2008-12-23 14:05:00,61.32,61.32,61.23,61.27,50000.0,38.6927,38.6927,38.6359,38.6612,50000.0
2008-12-23 14:10:00,61.26,61.3,61.21,61.26,51100.0,38.6548,38.6801,38.6233,38.6548,51100.0
2008-12-23 14:15:00,61.27,61.37,61.2,61.31,61600.0,38.6612,38.7243,38.617,38.6864,61600.0
2008-12-23 14:20:00,61.31,61.37,61.25,61.33,55700.0,38.6864,38.7243,38.6485,38.699,55700.0
2008-12-23 14:25:00,61.33,61.33,61.11,61.17,85300.0,38.699,38.699,38.5602,38.5981,85300.0
2008-12-23 14:30:00,61.18,61.22,60.85,60.9,154000.0,38.6044,38.6296,38.3961,38.4277,154000.0
2008-12-23 14:35:00,60.9,61.0,60.81,60.84,101000.0,38.4277,38.4908,38.3709,38.3898,101000.0
2008-12-23 14:40:00,60.87,60.87,60.66,60.73,132800.0,38.4088,38.4088,38.2762,38.3204,132800.0
2008-12-23 14:45:00,60.73,60.73,60.51,60.58,134500.0,38.3204,38.3204,38.1816,38.2258,134500.0
2008-12-23 14:50:00,60.59,60.76,60.53,60.66,112000.0,38.2321,38.3393,38.1942,38.2762,112000.0
2008-12-23 14:55:00,60.68,60.8,60.64,60.79,107000.0,38.2889,38.3646,38.2636,38.3583,107000.0
2008-12-23 15:00:00,60.78,60.87,60.7,60.76,131000.0,38.352,38.4088,38.3015,38.3393,131000.0
2008-12-23 15:05:00,60.77,60.79,60.61,60.64,105200.0,38.3457,38.3583,38.2447,38.2636,105200.0
2008-12-23 15:10:00,60.63,61.06,60.63,60.94,160500.0,38.2573,38.5286,38.2573,38.4529,160500.0
2008-12-23 15:15:00,60.94,60.94,60.8,60.8,152000.0,38.4529,38.4529,38.3646,38.3646,152000.0
2008-12-23 15:20:00,60.8,60.94,60.64,60.75,133000.0,38.3646,38.4529,38.2636,38.333,133000.0
2008-12-23 15:25:00,60.75,60.88,60.7,60.8,146400.0,38.333,38.4151,38.3015,38.3646,146400.0
2008-12-23 15:30:00,60.78,61.0,60.78,60.9,185000.0,38.352,38.4908,38.352,38.4277,185000.0
2008-12-23 15:35:00,60.87,60.88,60.64,60.7,141700.0,38.4088,38.4151,38.2636,38.3015,141700.0
2008-12-23 15:40:00,60.7,60.78,60.63,60.69,144300.0,38.3015,38.352,38.2573,38.2952,144300.0
2008-12-23 15:45:00,60.69,60.8,60.67,60.79,142400.0,38.2952,38.3646,38.2826,38.3583,142400.0
2008-12-23 15:50:00,60.8,60.81,60.61,60.67,197000.0,38.3646,38.3709,38.2447,38.2826,197000.0
2008-12-23 15:55:00,60.67,60.75,60.61,60.67,218800.0,38.2826,38.333,38.2447,38.2826,218800.0
2008-12-24 08:05:00,60.5,60.5,60.5,60.5,100.0,38.1753,38.1753,38.1753,38.1753,100.0
2008-12-24 08:10:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 08:15:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 08:20:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 08:25:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 08:30:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 08:35:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 08:40:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 08:45:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 08:50:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 08:55:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 09:00:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 09:05:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 09:10:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 09:15:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 09:20:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 09:25:00,60.5,60.5,60.5,60.5,0.0,38.1753,38.1753,38.1753,38.1753,0.0
2008-12-24 09:30:00,61.23,61.23,60.75,61.08,105100.0,38.6359,38.6359,38.333,38.5413,105100.0
2008-12-24 09:35:00,61.05,61.2,61.05,61.14,53900.0,38.5223,38.617,38.5223,38.5791,53900.0
2008-12-24 09:40:00,61.15,61.29,61.11,61.26,61200.0,38.5854,38.6738,38.5602,38.6548,61200.0
2008-12-24 09:45:00,61.28,61.38,61.23,61.34,66800.0,38.6675,38.7306,38.6359,38.7053,66800.0
2008-12-24 09:50:00,61.33,61.35,61.12,61.15,61400.0,38.699,38.7116,38.5665,38.5854,61400.0
2008-12-24 09:55:00,61.14,61.19,60.98,60.98,71800.0,38.5791,38.6107,38.4782,38.4782,71800.0
2008-12-24 10:00:00,61.0,61.05,60.93,61.05,70000.0,38.4908,38.5223,38.4466,38.5223,70000.0
2008-12-24 10:05:00,61.04,61.19,61.01,61.13,48300.0,38.516,38.6107,38.4971,38.5728,48300.0
2008-12-24 10:10:00,61.13,61.32,61.1,61.31,41200.0,38.5728,38.6927,38.5539,38.6864,41200.0
2008-12-24 10:15:00,61.3,61.39,61.29,61.35,55500.0,38.6801,38.7369,38.6738,38.7116,55500.0
2008-12-24 10:20:00,61.37,61.39,61.28,61.3,52900.0,38.7243,38.7369,38.6675,38.6801,52900.0
2008-12-24 10:25:00,61.31,61.38,61.28,61.36,48900.0,38.6864,38.7306,38.6675,38.7179,48900.0
2008-12-24 10:30:00,61.36,61.4,61.29,61.34,56100.0,38.7179,38.7432,38.6738,38.7053,56100.0
2008-12-24 10:35:00,61.33,61.34,61.19,61.22,40500.0,38.699,38.7053,38.6107,38.6296,40500.0
2008-12-24 10:40:00,61.21,61.32,61.19,61.26,45400.0,38.6233,38.6927,38.6107,38.6548,45400.0
2008-12-24 10:45:00,61.27,61.28,61.23,61.28,41000.0,38.6612,38.6675,38.6359,38.6675,41000.0
2008-12-24 10:50:00,61.28,61.28,61.0,61.15,75500.0,38.6675,38.6675,38.4908,38.5854,75500.0
2008-12-24 10:55:00,61.15,61.22,61.09,61.12,33300.0,38.5854,38.6296,38.5476,38.5665,33300.0
2008-12-24 11:00:00,61.11,61.4,61.11,61.32,54300.0,38.5602,38.7432,38.5602,38.6927,54300.0
2008-12-24 11:05:00,61.31,61.4,61.28,61.4,31500.0,38.6864,38.7432,38.6675,38.7432,31500.0
2008-12-24 11:10:00,61.39,61.51,61.34,61.51,57100.0,38.7369,38.8126,38.7053,38.8126,57100.0
2008-12-24 11:15:00,61.52,61.66,61.43,61.43,58600.0,38.8189,38.9072,38.7621,38.7621,58600.0
2008-12-24 11:20:00,61.43,61.46,61.22,61.24,51400.0,38.7621,38.781,38.6296,38.6422,51400.0
2008-12-24 11:25:00,61.24,61.29,61.2,61.21,58300.0,38.6422,38.6738,38.617,38.6233,58300.0
2008-12-24 11:30:00,61.21,61.22,61.13,61.2,56400.0,38.6233,38.6296,38.5728,38.617,56400.0
2008-12-24 11:35:00,61.2,61.25,61.07,61.23,69300.0,38.617,38.6485,38.535,38.6359,69300.0
2008-12-24 11:40:00,61.23,61.26,61.16,61.26,27400.0,38.6359,38.6548,38.5917,38.6548,27400.0
2008-12-24 11:45:00,61.26,61.3,61.23,61.24,31100.0,38.6548,38.6801,38.6359,38.6422,31100.0
2008-12-24 11:50:00,61.22,61.47,61.22,61.38,58300.0,38.6296,38.7874,38.6296,38.7306,58300.0
2008-12-24 11:55:00,61.37,61.39,61.3,61.39,18700.0,38.7243,38.7369,38.6801,38.7369,18700.0
2008-12-24 12:00:00,61.37,61.41,61.33,61.37,35700.0,38.7243,38.7495,38.699,38.7243,35700.0
2008-12-24 12:05:00,61.39,61.41,61.31,61.39,20600.0,38.7369,38.7495,38.6864,38.7369,20600.0
2008-12-24 12:10:00,61.38,61.4,61.31,61.35,27300.0,38.7306,38.7432,38.6864,38.7116,27300.0
2008-12-24 12:15:00,61.36,61.45,61.28,61.43,36900.0,38.7179,38.7747,38.6675,38.7621,36900.0
2008-12-24 12:20:00,61.44,61.47,61.34,61.39,33200.0,38.7684,38.7874,38.7053,38.7369,33200.0
2008-12-24 12:25:00,61.37,61.47,61.35,61.35,42900.0,38.7243,38.7874,38.7116,38.7116,42900.0
2008-12-24 12:30:00,61.35,61.43,61.33,61.36,48600.0,38.7116,38.7621,38.699,38.7179,48600.0
2008-12-24 12:35:00,61.36,61.44,61.36,61.42,52200.0,38.7179,38.7684,38.7179,38.7558,52200.0
2008-12-24 12:40:00,61.43,61.5,61.4,61.46,70800.0,38.7621,38.8063,38.7432,38.781,70800.0
2008-12-24 12:45:00,61.46,61.5,61.45,61.48,67700.0,38.781,38.8063,38.7747,38.7937,67700.0
2008-12-24 12:50:00,61.48,61.53,61.43,61.46,87400.0,38.7937,38.8252,38.7621,38.781,87400.0
2008-12-24 12:55:00,61.46,61.46,61.17,61.19,165900.0,38.781,38.781,38.5981,38.6107,165900.0
2008-12-26 09:30:00,61.5,61.57,61.1,61.18,72700.0,38.8063,38.8505,38.5539,38.6044,72700.0
2008-12-26 09:35:00,61.2,61.36,61.18,61.29,35900.0,38.617,38.7179,38.6044,38.6738,35900.0
2008-12-26 09:40:00,61.28,61.29,61.21,61.28,29100.0,38.6675,38.6738,38.6233,38.6675,29100.0
2008-12-26 09:45:00,61.28,61.34,61.23,61.25,36000.0,38.6675,38.7053,38.6359,38.6485,36000.0
2008-12-26 09:50:00,61.25,61.26,61.19,61.21,19000.0,38.6485,38.6548,38.6107,38.6233,19000.0
2008-12-26 09:55:00,61.21,61.29,61.17,61.19,25100.0,38.6233,38.6738,38.5981,38.6107,25100.0
2008-12-26 10:00:00,61.19,61.28,61.14,61.14,34200.0,38.6107,38.6675,38.5791,38.5791,34200.0
2008-12-26 10:05:00,61.13,61.22,61.13,61.2,15000.0,38.5728,38.6296,38.5728,38.617,15000.0
2008-12-26 10:10:00,61.19,61.35,61.19,61.27,52300.0,38.6107,38.7116,38.6107,38.6612,52300.0
2008-12-26 10:15:00,61.28,61.32,61.24,61.3,18500.0,38.6675,38.6927,38.6422,38.6801,18500.0
2008-12-26 10:20:00,61.31,61.36,61.23,61.32,35100.0,38.6864,38.7179,38.6359,38.6927,35100.0
2008-12-26 10:25:00,61.33,61.45,61.29,61.44,29200.0,38.699,38.7747,38.6738,38.7684,29200.0
2008-12-26 10:30:00,61.44,61.45,61.37,61.42,21500.0,38.7684,38.7747,38.7243,38.7558,21500.0
2008-12-26 10:35:00,61.41,61.43,61.3,61.31,45300.0,38.7495,38.7621,38.6801,38.6864,45300.0
2008-12-26 10:40:00,61.33,61.34,61.3,61.32,17200.0,38.699,38.7053,38.6801,38.6927,17200.0
2008-12-26 10:45:00,61.31,61.33,61.26,61.27,24700.0,38.6864,38.699,38.6548,38.6612,24700.0
2008-12-26 10:50:00,61.29,61.48,61.28,61.39,29100.0,38.6738,38.7937,38.6675,38.7369,29100.0
2008-12-26 10:55:00,61.38,61.39,61.31,61.36,15400.0,38.7306,38.7369,38.6864,38.7179,15400.0
2008-12-26 11:00:00,61.34,61.43,61.31,61.43,14200.0,38.7053,38.7621,38.6864,38.7621,14200.0
2008-12-26 11:05:00,61.43,61.46,61.35,61.46,18200.0,38.7621,38.781,38.7116,38.781,18200.0
2008-12-26 11:10:00,61.48,61.48,61.36,61.36,17900.0,38.7937,38.7937,38.7179,38.7179,17900.0
2008-12-26 11:15:00,61.35,61.39,61.32,61.38,16400.0,38.7116,38.7369,38.6927,38.7306,16400.0
2008-12-26 11:20:00,61.37,61.4,61.34,61.36,20600.0,38.7243,38.7432,38.7053,38.7179,20600.0
2008-12-26 11:25:00,61.35,61.4,61.32,61.4,19500.0,38.7116,38.7432,38.6927,38.7432,19500.0
2008-12-26 11:30:00,61.4,61.45,61.39,61.45,14100.0,38.7432,38.7747,38.7369,38.7747,14100.0
2008-12-26 11:35:00,61.43,61.46,61.35,61.38,21700.0,38.7621,38.781,38.7116,38.7306,21700.0
2008-12-26 11:40:00,61.39,61.46,61.37,61.38,19400.0,38.7369,38.781,38.7243,38.7306,19400.0
2008-12-26 11:45:00,61.39,61.44,61.38,61.43,19500.0,38.7369,38.7684,38.7306,38.7621,19500.0
2008-12-26 11:50:00,61.44,61.44,61.33,61.33,22600.0,38.7684,38.7684,38.699,38.699,22600.0
2008-12-26 11:55:00,61.34,61.38,61.34,61.34,9300.0,38.7053,38.7306,38.7053,38.7053,9300.0
2008-12-26 12:00:00,61.34,61.35,61.31,61.35,13900.0,38.7053,38.7116,38.6864,38.7116,13900.0
2008-12-26 12:05:00,61.35,61.35,61.24,61.24,18500.0,38.7116,38.7116,38.6422,38.6422,18500.0
2008-12-26 12:10:00,61.24,61.25,61.21,61.23,22300.0,38.6422,38.6485,38.6233,38.6359,22300.0
2008-12-26 12:15:00,61.23,61.23,61.15,61.2,18500.0,38.6359,38.6359,38.5854,38.617,18500.0
2008-12-26 12:20:00,61.2,61.23,61.1,61.11,26800.0,38.617,38.6359,38.5539,38.5602,26800.0
2008-12-26 12:25:00,61.11,61.13,60.97,60.99,57700.0,38.5602,38.5728,38.4719,38.4845,57700.0
2008-12-26 12:30:00,60.99,61.03,60.97,61.02,21700.0,38.4845,38.5097,38.4719,38.5034,21700.0
2008-12-26 12:35:00,61.02,61.1,61.0,61.03,23000.0,38.5034,38.5539,38.4908,38.5097,23000.0
2008-12-26 12:40:00,61.03,61.06,60.96,61.06,19200.0,38.5097,38.5286,38.4655,38.5286,19200.0
2008-12-26 12:45:00,61.05,61.05,60.89,60.89,17800.0,38.5223,38.5223,38.4214,38.4214,17800.0
2008-12-26 12:50:00,60.89,60.96,60.83,60.94,24900.0,38.4214,38.4655,38.3835,38.4529,24900.0
2008-12-26 12:55:00,60.93,60.93,60.9,60.92,29900.0,38.4466,38.4466,38.4277,38.4403,29900.0
2008-12-26 13:00:00,60.91,60.98,60.91,60.98,19700.0,38.434,38.4782,38.434,38.4782,19700.0
2008-12-26 13:05:00,60.98,61.03,60.95,60.99,14400.0,38.4782,38.5097,38.4592,38.4845,14400.0
2008-12-26 13:10:00,61.0,61.01,60.98,61.0,10800.0,38.4908,38.4971,38.4782,38.4908,10800.0
2008-12-26 13:15:00,60.99,61.0,60.97,61.0,14800.0,38.4845,38.4908,38.4719,38.4908,14800.0
2008-12-26 13:20:00,61.0,61.01,60.97,61.01,13600.0,38.4908,38.4971,38.4719,38.4971,13600.0
2008-12-26 13:25:00,61.02,61.04,61.0,61.04,7800.0,38.5034,38.516,38.4908,38.516,7800.0
2008-12-26 13:30:00,61.04,61.18,61.01,61.07,27000.0,38.516,38.6044,38.4971,38.535,27000.0
2008-12-26 13:35:00,61.09,61.12,61.04,61.04,8700.0,38.5476,38.5665,38.516,38.516,8700.0
2008-12-26 13:40:00,61.04,61.06,60.99,61.0,16200.0,38.516,38.5286,38.4845,38.4908,16200.0
2008-12-26 13:45:00,60.99,61.03,60.98,61.0,24200.0,38.4845,38.5097,38.4782,38.4908,24200.0
2008-12-26 13:50:00,61.0,61.11,60.99,61.06,18400.0,38.4908,38.5602,38.4845,38.5286,18400.0
2008-12-26 13:55:00,61.06,61.06,61.01,61.05,9300.0,38.5286,38.5286,38.4971,38.5223,9300.0
2008-12-26 14:00:00,61.05,61.06,61.0,61.0,26000.0,38.5223,38.5286,38.4908,38.4908,26000.0
2008-12-26 14:05:00,61.0,61.11,60.99,61.05,94200.0,38.4908,38.5602,38.4845,38.5223,94200.0
2008-12-26 14:10:00,61.05,61.07,60.98,61.03,133200.0,38.5223,38.535,38.4782,38.5097,133200.0
2008-12-26 14:15:00,61.03,61.03,60.99,61.03,7100.0,38.5097,38.5097,38.4845,38.5097,7100.0
2008-12-26 14:20:00,61.03,61.11,61.02,61.06,12800.0,38.5097,38.5602,38.5034,38.5286,12800.0
2008-12-26 14:25:00,61.07,61.08,61.04,61.04,2500.0,38.535,38.5413,38.516,38.516,2500.0
2008-12-26 14:30:00,61.03,61.11,61.03,61.08,32500.0,38.5097,38.5602,38.5097,38.5413,32500.0
2008-12-26 14:35:00,61.09,61.18,61.09,61.13,23200.0,38.5476,38.6044,38.5476,38.5728,23200.0
2008-12-26 14:40:00,61.11,61.14,61.09,61.13,19000.0,38.5602,38.5791,38.5476,38.5728,19000.0
2008-12-26 14:45:00,61.13,61.14,61.03,61.06,19400.0,38.5728,38.5791,38.5097,38.5286,19400.0
2008-12-26 14:50:00,61.05,61.09,61.0,61.0,21200.0,38.5223,38.5476,38.4908,38.4908,21200.0
2008-12-26 14:55:00,61.0,61.08,60.99,61.06,18000.0,38.4908,38.5413,38.4845,38.5286,18000.0
2008-12-26 15:00:00,61.05,61.09,61.0,61.09,19300.0,38.5223,38.5476,38.4908,38.5476,19300.0
2008-12-26 15:05:00,61.09,61.09,61.0,61.03,27200.0,38.5476,38.5476,38.4908,38.5097,27200.0
2008-12-26 15:10:00,61.02,61.13,61.02,61.1,21700.0,38.5034,38.5728,38.5034,38.5539,21700.0
2008-12-26 15:15:00,61.09,61.17,61.09,61.11,41300.0,38.5476,38.5981,38.5476,38.5602,41300.0
2008-12-26 15:20:00,61.11,61.16,61.09,61.09,12900.0,38.5602,38.5917,38.5476,38.5476,12900.0
2008-12-26 15:25:00,61.09,61.25,61.09,61.19,37800.0,38.5476,38.6485,38.5476,38.6107,37800.0
2008-12-26 15:30:00,61.2,61.22,61.15,61.16,34200.0,38.617,38.6296,38.5854,38.5917,34200.0
2008-12-26 15:35:00,61.17,61.19,61.08,61.1,45400.0,38.5981,38.6107,38.5413,38.5539,45400.0
2008-12-26 15:40:00,61.09,61.13,61.05,61.12,44200.0,38.5476,38.5728,38.5223,38.5665,44200.0
2008-12-26 15:45:00,61.11,61.15,61.04,61.14,28300.0,38.5602,38.5854,38.516,38.5791,28300.0
2008-12-26 15:50:00,61.15,61.16,61.09,61.1,68000.0,38.5854,38.5917,38.5476,38.5539,68000.0
2008-12-26 15:55:00,61.09,61.1,60.95,61.03,161600.0,38.5476,38.5539,38.4592,38.5097,161600.0
2008-12-29 09:30:00,60.75,61.21,60.75,61.1,128900.0,38.333,38.6233,38.333,38.5539,128900.0
2008-12-29 09:35:00,61.1,61.37,61.02,61.22,57700.0,38.5539,38.7243,38.5034,38.6296,57700.0
2008-12-29 09:40:00,61.21,61.21,60.99,61.05,49000.0,38.6233,38.6233,38.4845,38.5223,49000.0
2008-12-29 09:45:00,61.07,61.14,61.0,61.05,36000.0,38.535,38.5791,38.4908,38.5223,36000.0
2008-12-29 09:50:00,61.05,61.15,61.01,61.02,33500.0,38.5223,38.5854,38.4971,38.5034,33500.0
2008-12-29 09:55:00,61.01,61.06,60.94,61.0,59900.0,38.4971,38.5286,38.4529,38.4908,59900.0
2008-12-29 10:00:00,61.0,61.03,60.95,61.0,38400.0,38.4908,38.5097,38.4592,38.4908,38400.0
2008-12-29 10:05:00,61.0,61.02,60.81,60.84,61300.0,38.4908,38.5034,38.3709,38.3898,61300.0
2008-12-29 10:10:00,60.85,60.93,60.8,60.92,41100.0,38.3961,38.4466,38.3646,38.4403,41100.0
2008-12-29 10:15:00,60.93,60.96,60.81,60.84,47000.0,38.4466,38.4655,38.3709,38.3898,47000.0
2008-12-29 10:20:00,60.83,60.83,60.53,60.67,121800.0,38.3835,38.3835,38.1942,38.2826,121800.0
2008-12-29 10:25:00,60.69,60.77,60.62,60.74,29000.0,38.2952,38.3457,38.251,38.3267,29000.0
2008-12-29 10:30:00,60.75,60.85,60.73,60.84,40100.0,38.333,38.3961,38.3204,38.3898,40100.0
2008-12-29 10:35:00,60.84,60.84,60.79,60.83,23400.0,38.3898,38.3898,38.3583,38.3835,23400.0
2008-12-29 10:40:00,60.83,60.89,60.7,60.71,34400.0,38.3835,38.4214,38.3015,38.3078,34400.0
2008-12-29 10:45:00,60.7,60.75,60.68,60.72,44300.0,38.3015,38.333,38.2889,38.3141,44300.0
2008-12-29 10:50:00,60.72,60.87,60.72,60.81,53600.0,38.3141,38.4088,38.3141,38.3709,53600.0
2008-12-29 10:55:00,60.81,60.88,60.77,60.82,117500.0,38.3709,38.4151,38.3457,38.3772,117500.0
2008-12-29 11:00:00,60.82,60.85,60.75,60.84,120000.0,38.3772,38.3961,38.333,38.3898,120000.0
2008-12-29 11:05:00,60.85,60.89,60.68,60.8,60800.0,38.3961,38.4214,38.2889,38.3646,60800.0
2008-12-29 11:10:00,60.8,60.81,60.65,60.68,25600.0,38.3646,38.3709,38.2699,38.2889,25600.0
2008-12-29 11:15:00,60.68,60.73,60.65,60.71,27700.0,38.2889,38.3204,38.2699,38.3078,27700.0
2008-12-29 11:20:00,60.71,60.8,60.71,60.76,24300.0,38.3078,38.3646,38.3078,38.3393,24300.0
2008-12-29 11:25:00,60.75,60.76,60.68,60.73,24100.0,38.333,38.3393,38.2889,38.3204,24100.0
2008-12-29 11:30:00,60.73,60.84,60.73,60.83,39400.0,38.3204,38.3898,38.3204,38.3835,39400.0
2008-12-29 11:35:00,60.82,60.84,60.76,60.78,37800.0,38.3772,38.3898,38.3393,38.352,37800.0
2008-12-29 11:40:00,60.78,60.8,60.69,60.71,32100.0,38.352,38.3646,38.2952,38.3078,32100.0
2008-12-29 11:45:00,60.72,60.74,60.69,60.73,49800.0,38.3141,38.3267,38.2952,38.3204,49800.0
2008-12-29 11:50:00,60.73,60.74,60.68,60.69,50800.0,38.3204,38.3267,38.2889,38.2952,50800.0
2008-12-29 11:55:00,60.7,60.7,60.63,60.66,26100.0,38.3015,38.3015,38.2573,38.2762,26100.0
2008-12-29 12:00:00,60.66,60.72,60.6,60.61,112800.0,38.2762,38.3141,38.2384,38.2447,112800.0
2008-12-29 12:05:00,60.6,60.62,60.53,60.54,43100.0,38.2384,38.251,38.1942,38.2005,43100.0
2008-12-29 12:10:00,60.53,60.53,60.5,60.51,45500.0,38.1942,38.1942,38.1753,38.1816,45500.0
2008-12-29 12:15:00,60.5,60.52,60.44,60.45,29200.0,38.1753,38.1879,38.1374,38.1437,29200.0
2008-12-29 12:20:00,60.45,60.46,60.37,60.38,34100.0,38.1437,38.15,38.0933,38.0996,34100.0
2008-12-29 12:25:00,60.38,60.43,60.32,60.35,43400.0,38.0996,38.1311,38.0617,38.0806,43400.0
2008-12-29 12:30:00,60.35,60.37,60.31,60.37,37600.0,38.0806,38.0933,38.0554,38.0933,37600.0
2008-12-29 12:35:00,60.37,60.39,60.27,60.29,29600.0,38.0933,38.1059,38.0302,38.0428,29600.0
2008-12-29 12:40:00,60.3,60.31,60.25,60.27,36100.0,38.0491,38.0554,38.0175,38.0302,36100.0
2008-12-29 12:45:00,60.28,60.28,60.1,60.16,57700.0,38.0365,38.0365,37.9229,37.9607,57700.0
2008-12-29 12:50:00,60.16,60.31,60.16,60.26,49100.0,37.9607,38.0554,37.9607,38.0238,49100.0
2008-12-29 12:55:00,60.24,60.24,60.18,60.19,50700.0,38.0112,38.0112,37.9734,37.9797,50700.0
2008-12-29 13:00:00,60.2,60.2,60.02,60.11,60400.0,37.986,37.986,37.8724,37.9292,60400.0
2008-12-29 13:05:00,60.12,60.15,60.11,60.12,39000.0,37.9355,37.9544,37.9292,37.9355,39000.0
2008-12-29 13:10:00,60.12,60.13,60.08,60.1,24600.0,37.9355,37.9418,37.9103,37.9229,24600.0
2008-12-29 13:15:00,60.09,60.11,60.03,60.05,33900.0,37.9166,37.9292,37.8787,37.8913,33900.0
2008-12-29 13:20:00,60.05,60.12,60.02,60.05,35900.0,37.8913,37.9355,37.8724,37.8913,35900.0
2008-12-29 13:25:00,60.06,60.07,60.0,60.03,42300.0,37.8977,37.904,37.8598,37.8787,42300.0
2008-12-29 13:30:00,60.04,60.12,60.04,60.11,44900.0,37.885,37.9355,37.885,37.9292,44900.0
2008-12-29 13:35:00,60.12,60.16,60.03,60.09,44400.0,37.9355,37.9607,37.8787,37.9166,44400.0
2008-12-29 13:40:00,60.09,60.17,60.09,60.13,46900.0,37.9166,37.9671,37.9166,37.9418,46900.0
2008-12-29 13:45:00,60.12,60.19,60.07,60.19,36500.0,37.9355,37.9797,37.904,37.9797,36500.0
2008-12-29 13:50:00,60.19,60.19,60.08,60.12,62700.0,37.9797,37.9797,37.9103,37.9355,62700.0
2008-12-29 13:55:00,60.13,60.19,60.1,60.13,30900.0,37.9418,37.9797,37.9229,37.9418,30900.0
2008-12-29 14:00:00,60.15,60.15,60.03,60.04,56300.0,37.9544,37.9544,37.8787,37.885,56300.0
2008-12-29 14:05:00,60.05,60.06,60.0,60.02,45700.0,37.8913,37.8977,37.8598,37.8724,45700.0
2008-12-29 14:10:00,60.01,60.03,59.84,59.86,81100.0,37.8661,37.8787,37.7588,37.7715,81100.0
2008-12-29 14:15:00,59.86,59.99,59.82,59.93,89500.0,37.7715,37.8535,37.7462,37.8156,89500.0
2008-12-29 14:20:00,59.93,59.99,59.93,59.97,40000.0,37.8156,37.8535,37.8156,37.8409,40000.0
2008-12-29 14:25:00,59.97,60.0,59.87,59.95,72700.0,37.8409,37.8598,37.7778,37.8282,72700.0
2008-12-29 14:30:00,59.96,59.98,59.88,59.93,43100.0,37.8346,37.8472,37.7841,37.8156,43100.0
2008-12-29 14:35:00,59.93,59.95,59.82,59.86,74900.0,37.8156,37.8282,37.7462,37.7715,74900.0
2008-12-29 14:40:00,59.84,59.91,59.82,59.89,45200.0,37.7588,37.803,37.7462,37.7904,45200.0
2008-12-29 14:45:00,59.88,59.92,59.84,59.84,64700.0,37.7841,37.8093,37.7588,37.7588,64700.0
2008-12-29 14:50:00,59.85,59.86,59.8,59.81,61500.0,37.7651,37.7715,37.7336,37.7399,61500.0
2008-12-29 14:55:00,59.81,59.95,59.79,59.86,145200.0,37.7399,37.8282,37.7273,37.7715,145200.0
2008-12-29 15:00:00,59.86,59.97,59.86,59.89,115600.0,37.7715,37.8409,37.7715,37.7904,115600.0
2008-12-29 15:05:00,59.89,60.1,59.88,60.0,121100.0,37.7904,37.9229,37.7841,37.8598,121100.0
2008-12-29 15:10:00,60.0,60.08,59.96,60.0,92000.0,37.8598,37.9103,37.8346,37.8598,92000.0
2008-12-29 15:15:00,60.01,60.07,59.93,60.01,154400.0,37.8661,37.904,37.8156,37.8661,154400.0
2008-12-29 15:20:00,60.02,60.09,60.0,60.08,101700.0,37.8724,37.9166,37.8598,37.9103,101700.0
2008-12-29 15:25:00,60.07,60.08,59.96,59.97,101000.0,37.904,37.9103,37.8346,37.8409,101000.0
2008-12-29 15:30:00,59.97,60.05,59.9,59.97,130800.0,37.8409,37.8913,37.7967,37.8409,130800.0
2008-12-29 15:35:00,59.97,60.03,59.86,59.95,167400.0,37.8409,37.8787,37.7715,37.8282,167400.0
2008-12-29 15:40:00,59.95,60.15,59.95,60.13,168800.0,37.8282,37.9544,37.8282,37.9418,168800.0
2008-12-29 15:45:00,60.12,60.22,60.1,60.19,169700.0,37.9355,37.9986,37.9229,37.9797,169700.0
2008-12-29 15:50:00,60.19,60.25,60.15,60.19,133900.0,37.9797,38.0175,37.9544,37.9797,133900.0
2008-12-29 15:55:00,60.19,60.43,60.13,60.42,271600.0,37.9797,38.1311,37.9418,38.1248,271600.0
2008-12-30 09:30:00,60.87,61.0,60.56,60.9,126200.0,38.4088,38.4908,38.2131,38.4277,126200.0
2008-12-30 09:35:00,60.93,60.98,60.84,60.98,63900.0,38.4466,38.4782,38.3898,38.4782,63900.0
2008-12-30 09:40:00,60.98,61.1,60.85,60.89,96300.0,38.4782,38.5539,38.3961,38.4214,96300.0
2008-12-30 09:45:00,60.9,60.98,60.75,60.79,88200.0,38.4277,38.4782,38.333,38.3583,88200.0
2008-12-30 09:50:00,60.81,60.81,60.57,60.57,71100.0,38.3709,38.3709,38.2195,38.2195,71100.0
2008-12-30 09:55:00,60.56,60.59,60.46,60.54,79800.0,38.2131,38.2321,38.15,38.2005,79800.0
2008-12-30 10:00:00,60.54,60.58,60.4,60.56,69400.0,38.2005,38.2258,38.1122,38.2131,69400.0
2008-12-30 10:05:00,60.56,60.58,60.44,60.56,79400.0,38.2131,38.2258,38.1374,38.2131,79400.0
2008-12-30 10:10:00,60.55,60.63,60.54,60.63,42800.0,38.2068,38.2573,38.2005,38.2573,42800.0
2008-12-30 10:15:00,60.63,60.85,60.63,60.82,79800.0,38.2573,38.3961,38.2573,38.3772,79800.0
2008-12-30 10:20:00,60.82,61.04,60.82,61.01,52700.0,38.3772,38.516,38.3772,38.4971,52700.0
2008-12-30 10:25:00,61.02,61.1,61.0,61.06,53100.0,38.5034,38.5539,38.4908,38.5286,53100.0
2008-12-30 10:30:00,61.05,61.24,61.03,61.15,79600.0,38.5223,38.6422,38.5097,38.5854,79600.0
2008-12-30 10:35:00,61.14,61.2,61.07,61.08,35600.0,38.5791,38.617,38.535,38.5413,35600.0
2008-12-30 10:40:00,61.07,61.08,61.02,61.07,23900.0,38.535,38.5413,38.5034,38.535,23900.0
2008-12-30 10:45:00,61.07,61.13,61.03,61.09,51100.0,38.535,38.5728,38.5097,38.5476,51100.0
2008-12-30 10:50:00,61.09,61.14,61.03,61.08,27700.0,38.5476,38.5791,38.5097,38.5413,27700.0
2008-12-30 10:55:00,61.07,61.07,60.99,61.0,42900.0,38.535,38.535,38.4845,38.4908,42900.0
2008-12-30 11:00:00,61.01,61.03,60.96,61.02,38600.0,38.4971,38.5097,38.4655,38.5034,38600.0
2008-12-30 11:05:00,61.02,61.09,60.96,60.99,48400.0,38.5034,38.5476,38.4655,38.4845,48400.0
2008-12-30 11:10:00,60.99,61.03,60.93,60.96,37500.0,38.4845,38.5097,38.4466,38.4655,37500.0
2008-12-30 11:15:00,60.97,61.0,60.91,60.99,56600.0,38.4719,38.4908,38.434,38.4845,56600.0
2008-12-30 11:20:00,60.99,61.04,60.97,61.04,48700.0,38.4845,38.516,38.4719,38.516,48700.0
2008-12-30 11:25:00,61.03,61.15,60.99,61.13,52700.0,38.5097,38.5854,38.4845,38.5728,52700.0
2008-12-30 11:30:00,61.13,61.19,61.11,61.17,44700.0,38.5728,38.6107,38.5602,38.5981,44700.0
2008-12-30 11:35:00,61.18,61.22,61.16,61.22,58800.0,38.6044,38.6296,38.5917,38.6296,58800.0
2008-12-30 11:40:00,61.2,61.3,61.13,61.26,93300.0,38.617,38.6801,38.5728,38.6548,93300.0
2008-12-30 11:45:00,61.26,61.45,61.26,61.38,109600.0,38.6548,38.7747,38.6548,38.7306,109600.0
2008-12-30 11:50:00,61.38,61.39,61.26,61.28,60400.0,38.7306,38.7369,38.6548,38.6675,60400.0
2008-12-30 11:55:00,61.28,61.32,61.23,61.28,39700.0,38.6675,38.6927,38.6359,38.6675,39700.0
2008-12-30 12:00:00,61.28,61.42,61.28,61.34,36900.0,38.6675,38.7558,38.6675,38.7053,36900.0
2008-12-30 12:05:00,61.34,61.34,61.12,61.12,55500.0,38.7053,38.7053,38.5665,38.5665,55500.0
2008-12-30 12:10:00,61.13,61.22,61.09,61.11,66500.0,38.5728,38.6296,38.5476,38.5602,66500.0
2008-12-30 12:15:00,61.12,61.25,61.11,61.24,54800.0,38.5665,38.6485,38.5602,38.6422,54800.0
2008-12-30 12:20:00,61.24,61.27,61.21,61.23,34000.0,38.6422,38.6612,38.6233,38.6359,34000.0
2008-12-30 12:25:00,61.23,61.36,61.2,61.32,44700.0,38.6359,38.7179,38.617,38.6927,44700.0
2008-12-30 12:30:00,61.32,61.39,61.2,61.23,51000.0,38.6927,38.7369,38.617,38.6359,51000.0
2008-12-30 12:35:00,61.25,61.25,61.17,61.2,55100.0,38.6485,38.6485,38.5981,38.617,55100.0
2008-12-30 12:40:00,61.2,61.39,61.13,61.38,146700.0,38.617,38.7369,38.5728,38.7306,146700.0
2008-12-30 12:45:00,61.38,61.46,61.2,61.32,59800.0,38.7306,38.781,38.617,38.6927,59800.0
2008-12-30 12:50:00,61.31,61.38,61.25,61.38,42500.0,38.6864,38.7306,38.6485,38.7306,42500.0
2008-12-30 12:55:00,61.37,61.37,61.25,61.35,29900.0,38.7243,38.7243,38.6485,38.7116,29900.0
2008-12-30 13:00:00,61.34,61.36,61.28,61.29,33500.0,38.7053,38.7179,38.6675,38.6738,33500.0
2008-12-30 13:05:00,61.29,61.3,61.21,61.25,34100.0,38.6738,38.6801,38.6233,38.6485,34100.0
2008-12-30 13:10:00,61.24,61.27,61.13,61.19,31700.0,38.6422,38.6612,38.5728,38.6107,31700.0
2008-12-30 13:15:00,61.18,61.21,61.02,61.08,44200.0,38.6044,38.6233,38.5034,38.5413,44200.0
2008-12-30 13:20:00,61.07,61.1,61.0,61.02,32300.0,38.535,38.5539,38.4908,38.5034,32300.0
2008-12-30 13:25:00,61.01,61.12,61.01,61.11,46800.0,38.4971,38.5665,38.4971,38.5602,46800.0
2008-12-30 13:30:00,61.11,61.11,60.99,61.03,38800.0,38.5602,38.5602,38.4845,38.5097,38800.0
2008-12-30 13:35:00,61.02,61.04,60.98,61.0,63500.0,38.5034,38.516,38.4782,38.4908,63500.0
2008-12-30 13:40:00,61.01,61.1,60.99,61.1,27600.0,38.4971,38.5539,38.4845,38.5539,27600.0
2008-12-30 13:45:00,61.09,61.21,61.08,61.21,37700.0,38.5476,38.6233,38.5413,38.6233,37700.0
2008-12-30 13:50:00,61.2,61.25,61.14,61.16,38000.0,38.617,38.6485,38.5791,38.5917,38000.0
2008-12-30 13:55:00,61.15,61.18,60.99,61.0,27400.0,38.5854,38.6044,38.4845,38.4908,27400.0
2008-12-30 14:00:00,60.99,61.06,60.98,61.05,89600.0,38.4845,38.5286,38.4782,38.5223,89600.0
2008-12-30 14:05:00,61.05,61.25,61.03,61.24,53500.0,38.5223,38.6485,38.5097,38.6422,53500.0
2008-12-30 14:10:00,61.24,61.25,61.06,61.09,61400.0,38.6422,38.6485,38.5286,38.5476,61400.0
2008-12-30 14:15:00,61.09,61.23,61.09,61.15,60300.0,38.5476,38.6359,38.5476,38.5854,60300.0
2008-12-30 14:20:00,61.17,61.25,61.02,61.21,51000.0,38.5981,38.6485,38.5034,38.6233,51000.0
2008-12-30 14:25:00,61.21,61.38,61.21,61.33,47300.0,38.6233,38.7306,38.6233,38.699,47300.0
2008-12-30 14:30:00,61.33,61.38,61.3,61.3,68200.0,38.699,38.7306,38.6801,38.6801,68200.0
2008-12-30 14:35:00,61.29,61.4,61.29,61.32,51300.0,38.6738,38.7432,38.6738,38.6927,51300.0
2008-12-30 14:40:00,61.32,61.38,61.25,61.35,62800.0,38.6927,38.7306,38.6485,38.7116,62800.0
2008-12-30 14:45:00,61.36,61.36,61.23,61.28,47100.0,38.7179,38.7179,38.6359,38.6675,47100.0
2008-12-30 14:50:00,61.27,61.28,61.21,61.25,48600.0,38.6612,38.6675,38.6233,38.6485,48600.0
2008-12-30 14:55:00,61.25,61.27,61.17,61.2,57700.0,38.6485,38.6612,38.5981,38.617,57700.0
2008-12-30 15:00:00,61.19,61.3,61.18,61.2,80800.0,38.6107,38.6801,38.6044,38.617,80800.0
2008-12-30 15:05:00,61.19,61.3,61.19,61.23,81400.0,38.6107,38.6801,38.6107,38.6359,81400.0
2008-12-30 15:10:00,61.23,61.26,61.15,61.18,108500.0,38.6359,38.6548,38.5854,38.6044,108500.0
2008-12-30 15:15:00,61.17,61.22,61.16,61.21,49800.0,38.5981,38.6296,38.5917,38.6233,49800.0
2008-12-30 15:20:00,61.21,61.29,61.21,61.22,70900.0,38.6233,38.6738,38.6233,38.6296,70900.0
2008-12-30 15:25:00,61.22,61.4,61.22,61.38,71600.0,38.6296,38.7432,38.6296,38.7306,71600.0
2008-12-30 15:30:00,61.37,61.4,61.31,61.33,87200.0,38.7243,38.7432,38.6864,38.699,87200.0
2008-12-30 15:35:00,61.32,61.36,61.26,61.34,89500.0,38.6927,38.7179,38.6548,38.7053,89500.0
2008-12-30 15:40:00,61.34,61.48,61.33,61.47,154800.0,38.7053,38.7937,38.699,38.7874,154800.0
2008-12-30 15:45:00,61.47,61.5,61.27,61.28,171000.0,38.7874,38.8063,38.6612,38.6675,171000.0
2008-12-30 15:50:00,61.28,61.57,61.28,61.53,284100.0,38.6675,38.8505,38.6675,38.8252,284100.0
2008-12-30 15:55:00,61.54,61.75,61.53,61.67,413100.0,38.8315,38.964,38.8252,38.9136,413100.0
2008-12-31 09:30:00,61.64,61.72,61.34,61.54,170700.0,38.8946,38.9451,38.7053,38.8315,170700.0
2008-12-31 09:35:00,61.54,61.67,61.32,61.38,65200.0,38.8315,38.9136,38.6927,38.7306,65200.0
2008-12-31 09:40:00,61.38,61.79,61.35,61.59,60800.0,38.7306,38.9893,38.7116,38.8631,60800.0
2008-12-31 09:45:00,61.61,61.72,61.51,61.65,60200.0,38.8757,38.9451,38.8126,38.9009,60200.0
2008-12-31 09:50:00,61.65,61.81,61.55,61.77,52600.0,38.9009,39.0019,38.8378,38.9767,52600.0
2008-12-31 09:55:00,61.76,61.86,61.62,61.67,78200.0,38.9703,39.0334,38.882,38.9136,78200.0
2008-12-31 10:00:00,61.66,61.82,61.65,61.74,58800.0,38.9072,39.0082,38.9009,38.9577,58800.0
2008-12-31 10:05:00,61.73,61.78,61.65,61.76,36800.0,38.9514,38.983,38.9009,38.9703,36800.0
2008-12-31 10:10:00,61.76,61.96,61.72,61.87,53100.0,38.9703,39.0965,38.9451,39.0398,53100.0
2008-12-31 10:15:00,61.87,61.87,61.73,61.75,21400.0,39.0398,39.0398,38.9514,38.964,21400.0
2008-12-31 10:20:00,61.75,61.9,61.73,61.89,25300.0,38.964,39.0587,38.9514,39.0524,25300.0
2008-12-31 10:25:00,61.9,61.99,61.88,61.95,35300.0,39.0587,39.1155,39.0461,39.0902,35300.0
2008-12-31 10:30:00,61.96,61.98,61.88,61.94,31900.0,39.0965,39.1092,39.0461,39.0839,31900.0
2008-12-31 10:35:00,61.88,61.94,61.84,61.88,52400.0,39.0461,39.0839,39.0208,39.0461,52400.0
2008-12-31 10:40:00,61.88,61.91,61.78,61.78,26300.0,39.0461,39.065,38.983,38.983,26300.0
2008-12-31 10:45:00,61.8,61.89,61.74,61.83,52200.0,38.9956,39.0524,38.9577,39.0145,52200.0
2008-12-31 10:50:00,61.82,61.92,61.76,61.92,44500.0,39.0082,39.0713,38.9703,39.0713,44500.0
2008-12-31 10:55:00,61.93,61.98,61.88,61.88,53000.0,39.0776,39.1092,39.0461,39.0461,53000.0
2008-12-31 11:00:00,61.89,61.92,61.85,61.87,24900.0,39.0524,39.0713,39.0271,39.0398,24900.0
2008-12-31 11:05:00,61.87,61.94,61.86,61.93,38400.0,39.0398,39.0839,39.0334,39.0776,38400.0
2008-12-31 11:10:00,61.93,62.0,61.93,61.98,57800.0,39.0776,39.1218,39.0776,39.1092,57800.0
2008-12-31 11:15:00,61.97,62.0,61.96,61.97,38400.0,39.1029,39.1218,39.0965,39.1029,38400.0
2008-12-31 11:20:00,61.98,62.17,61.97,62.17,88100.0,39.1092,39.2291,39.1029,39.2291,88100.0
2008-12-31 11:25:00,62.17,62.29,62.16,62.25,86200.0,39.2291,39.3048,39.2227,39.2795,86200.0
2008-12-31 11:30:00,62.25,62.33,62.15,62.21,85800.0,39.2795,39.33,39.2164,39.2543,85800.0
2008-12-31 11:35:00,62.21,62.23,62.09,62.11,67700.0,39.2543,39.2669,39.1786,39.1912,67700.0
2008-12-31 11:40:00,62.11,62.14,61.93,61.94,67800.0,39.1912,39.2101,39.0776,39.0839,67800.0
2008-12-31 11:45:00,61.94,62.01,61.9,61.95,39400.0,39.0839,39.1281,39.0587,39.0902,39400.0
2008-12-31 11:50:00,61.96,62.11,61.93,62.11,23200.0,39.0965,39.1912,39.0776,39.1912,23200.0
2008-12-31 11:55:00,62.1,62.21,62.09,62.21,20300.0,39.1849,39.2543,39.1786,39.2543,20300.0
2008-12-31 12:00:00,62.21,62.32,62.2,62.25,39300.0,39.2543,39.3237,39.248,39.2795,39300.0
2008-12-31 12:05:00,62.25,62.3,62.21,62.27,14800.0,39.2795,39.3111,39.2543,39.2922,14800.0
2008-12-31 12:10:00,62.24,62.24,62.13,62.19,18500.0,39.2732,39.2732,39.2038,39.2417,18500.0
2008-12-31 12:15:00,62.19,62.24,62.14,62.19,15000.0,39.2417,39.2732,39.2101,39.2417,15000.0
2008-12-31 12:20:00,62.21,62.22,62.1,62.11,22700.0,39.2543,39.2606,39.1849,39.1912,22700.0
2008-12-31 12:25:00,62.11,62.16,62.11,62.16,9700.0,39.1912,39.2227,39.1912,39.2227,9700.0
2008-12-31 12:30:00,62.17,62.19,62.12,62.18,20100.0,39.2291,39.2417,39.1975,39.2354,20100.0
2008-12-31 12:35:00,62.18,62.19,62.11,62.18,18900.0,39.2354,39.2417,39.1912,39.2354,18900.0
2008-12-31 12:40:00,62.18,62.2,62.08,62.15,25000.0,39.2354,39.248,39.1723,39.2164,25000.0
2008-12-31 12:45:00,62.15,62.21,62.11,62.18,33600.0,39.2164,39.2543,39.1912,39.2354,33600.0
2008-12-31 12:50:00,62.17,62.18,62.09,62.15,23300.0,39.2291,39.2354,39.1786,39.2164,23300.0
2008-12-31 12:55:00,62.14,62.15,62.08,62.1,14100.0,39.2101,39.2164,39.1723,39.1849,14100.0
2008-12-31 13:00:00,62.11,62.17,62.11,62.16,27600.0,39.1912,39.2291,39.1912,39.2227,27600.0
2008-12-31 13:05:00,62.16,62.16,61.91,61.91,33700.0,39.2227,39.2227,39.065,39.065,33700.0
2008-12-31 13:10:00,61.91,61.92,61.75,61.75,60900.0,39.065,39.0713,38.964,38.964,60900.0
2008-12-31 13:15:00,61.76,61.87,61.71,61.83,49200.0,38.9703,39.0398,38.9388,39.0145,49200.0
2008-12-31 13:20:00,61.83,61.98,61.73,61.73,62500.0,39.0145,39.1092,38.9514,38.9514,62500.0
2008-12-31 13:25:00,61.73,61.8,61.73,61.77,23700.0,38.9514,38.9956,38.9514,38.9767,23700.0
2008-12-31 13:30:00,61.75,61.81,61.74,61.81,22300.0,38.964,39.0019,38.9577,39.0019,22300.0
2008-12-31 13:35:00,61.82,61.93,61.79,61.89,27900.0,39.0082,39.0776,38.9893,39.0524,27900.0
2008-12-31 13:40:00,61.88,61.88,61.79,61.82,29500.0,39.0461,39.0461,38.9893,39.0082,29500.0
2008-12-31 13:45:00,61.81,61.83,61.74,61.82,27300.0,39.0019,39.0145,38.9577,39.0082,27300.0
2008-12-31 13:50:00,61.83,61.87,61.77,61.77,33300.0,39.0145,39.0398,38.9767,38.9767,33300.0
2008-12-31 13:55:00,61.77,62.05,61.76,61.98,53600.0,38.9767,39.1533,38.9703,39.1092,53600.0
2008-12-31 14:00:00,61.98,62.14,61.97,62.07,121100.0,39.1092,39.2101,39.1029,39.166,121100.0
2008-12-31 14:05:00,62.07,62.15,61.95,62.07,85500.0,39.166,39.2164,39.0902,39.166,85500.0
2008-12-31 14:10:00,62.07,62.1,61.91,61.91,42100.0,39.166,39.1849,39.065,39.065,42100.0
2008-12-31 14:15:00,61.92,61.92,61.81,61.87,44900.0,39.0713,39.0713,39.0019,39.0398,44900.0
2008-12-31 14:20:00,61.89,61.93,61.76,61.77,66300.0,39.0524,39.0776,38.9703,38.9767,66300.0
2008-12-31 14:25:00,61.78,61.83,61.74,61.79,53200.0,38.983,39.0145,38.9577,38.9893,53200.0
2008-12-31 14:30:00,61.78,61.94,61.77,61.89,67400.0,38.983,39.0839,38.9767,39.0524,67400.0
2008-12-31 14:35:00,61.89,61.9,61.73,61.83,110200.0,39.0524,39.0587,38.9514,39.0145,110200.0
2008-12-31 14:40:00,61.84,61.92,61.82,61.87,38900.0,39.0208,39.0713,39.0082,39.0398,38900.0
2008-12-31 14:45:00,61.87,61.87,61.56,61.7,111100.0,39.0398,39.0398,38.8441,38.9325,111100.0
2008-12-31 14:50:00,61.7,61.79,61.66,61.72,57400.0,38.9325,38.9893,38.9072,38.9451,57400.0
2008-12-31 14:55:00,61.73,61.78,61.7,61.78,22100.0,38.9514,38.983,38.9325,38.983,22100.0
2008-12-31 15:00:00,61.78,61.96,61.78,61.95,73000.0,38.983,39.0965,38.983,39.0902,73000.0
2008-12-31 15:05:00,61.94,62.09,61.82,61.86,119300.0,39.0839,39.1786,39.0082,39.0334,119300.0
2008-12-31 15:10:00,61.86,61.93,61.78,61.79,63500.0,39.0334,39.0776,38.983,38.9893,63500.0
2008-12-31 15:15:00,61.81,61.97,61.75,61.96,89500.0,39.0019,39.1029,38.964,39.0965,89500.0
2008-12-31 15:20:00,61.97,62.09,61.94,62.07,95100.0,39.1029,39.1786,39.0839,39.166,95100.0
2008-12-31 15:25:00,62.07,62.09,61.89,61.99,111800.0,39.166,39.1786,39.0524,39.1155,111800.0
2008-12-31 15:30:00,61.99,62.16,61.94,62.16,100700.0,39.1155,39.2227,39.0839,39.2227,100700.0
2008-12-31 15:35:00,62.15,62.3,62.13,62.24,142100.0,39.2164,39.3111,39.2038,39.2732,142100.0
2008-12-31 15:40:00,62.25,62.37,62.24,62.31,210200.0,39.2795,39.3553,39.2732,39.3174,210200.0
2008-12-31 15:45:00,62.32,62.32,62.01,62.18,222400.0,39.3237,39.3237,39.1281,39.2354,222400.0
2008-12-31 15:50:00,62.18,62.26,62.1,62.23,257500.0,39.2354,39.2858,39.1849,39.2669,257500.0
2008-12-31 15:55:00,62.23,62.39,62.1,62.17,499500.0,39.2669,39.3679,39.1849,39.2291,499500.0
2009-01-02 09:30:00,62.38,62.75,62.2,62.61,232400.0,39.3616,39.595,39.248,39.5067,232400.0
2009-01-02 09:35:00,62.62,62.87,62.62,62.81,113200.0,39.513,39.6708,39.513,39.6329,113200.0
2009-01-02 09:40:00,62.8,63.19,62.64,63.11,263000.0,39.6266,39.8727,39.5256,39.8222,263000.0
2009-01-02 09:45:00,63.11,63.25,63.03,63.08,102100.0,39.8222,39.9105,39.7717,39.8033,102100.0
2009-01-02 09:50:00,63.07,63.11,62.96,63.08,153000.0,39.7969,39.8222,39.7275,39.8033,153000.0
2009-01-02 09:55:00,63.08,63.33,63.07,63.21,163600.0,39.8033,39.961,39.7969,39.8853,163600.0
2009-01-02 10:00:00,63.22,63.3,63.13,63.25,140500.0,39.8916,39.9421,39.8348,39.9105,140500.0
2009-01-02 10:05:00,63.28,63.3,63.15,63.24,90200.0,39.9295,39.9421,39.8474,39.9042,90200.0
2009-01-02 10:10:00,63.23,63.47,63.19,63.39,141100.0,39.8979,40.0493,39.8727,39.9989,141100.0
2009-01-02 10:15:00,63.39,63.41,63.28,63.32,88900.0,39.9989,40.0115,39.9295,39.9547,88900.0
2009-01-02 10:20:00,63.34,63.39,63.25,63.34,67200.0,39.9673,39.9989,39.9105,39.9673,67200.0
2009-01-02 10:25:00,63.36,63.42,63.27,63.29,65600.0,39.9799,40.0178,39.9231,39.9358,65600.0
2009-01-02 10:30:00,63.28,63.37,63.22,63.36,75800.0,39.9295,39.9862,39.8916,39.9799,75800.0
2009-01-02 10:35:00,63.36,63.46,63.26,63.35,107300.0,39.9799,40.043,39.9168,39.9736,107300.0
2009-01-02 10:40:00,63.35,63.49,63.35,63.47,110100.0,39.9736,40.062,39.9736,40.0493,110100.0
2009-01-02 10:45:00,63.48,63.49,63.38,63.39,67500.0,40.0557,40.062,39.9926,39.9989,67500.0
2009-01-02 10:50:00,63.39,63.47,63.37,63.47,61900.0,39.9989,40.0493,39.9862,40.0493,61900.0
2009-01-02 10:55:00,63.47,63.5,63.42,63.42,99500.0,40.0493,40.0683,40.0178,40.0178,99500.0
2009-01-02 11:00:00,63.42,63.44,63.35,63.41,77100.0,40.0178,40.0304,39.9736,40.0115,77100.0
2009-01-02 11:05:00,63.4,63.44,63.3,63.41,63100.0,40.0052,40.0304,39.9421,40.0115,63100.0
2009-01-02 11:10:00,63.42,63.44,63.28,63.37,83200.0,40.0178,40.0304,39.9295,39.9862,83200.0
2009-01-02 11:15:00,63.37,63.4,63.27,63.28,71500.0,39.9862,40.0052,39.9231,39.9295,71500.0
2009-01-02 11:20:00,63.27,63.46,63.27,63.37,74800.0,39.9231,40.043,39.9231,39.9862,74800.0
2009-01-02 11:25:00,63.36,63.42,63.3,63.33,77100.0,39.9799,40.0178,39.9421,39.961,77100.0
2009-01-02 11:30:00,63.33,63.41,63.3,63.39,83900.0,39.961,40.0115,39.9421,39.9989,83900.0
2009-01-02 11:35:00,63.39,63.44,63.31,63.34,67300.0,39.9989,40.0304,39.9484,39.9673,67300.0
2009-01-02 11:40:00,63.34,63.37,63.26,63.29,73400.0,39.9673,39.9862,39.9168,39.9358,73400.0
2009-01-02 11:45:00,63.29,63.35,63.1,63.12,106300.0,39.9358,39.9736,39.8159,39.8285,106300.0
2009-01-02 11:50:00,63.12,63.16,63.02,63.04,52800.0,39.8285,39.8537,39.7654,39.778,52800.0
2009-01-02 11:55:00,63.04,63.17,63.04,63.11,63800.0,39.778,39.86,39.778,39.8222,63800.0
2009-01-02 12:00:00,63.12,63.22,63.1,63.21,52000.0,39.8285,39.8916,39.8159,39.8853,52000.0
2009-01-02 12:05:00,63.21,63.25,63.18,63.23,24500.0,39.8853,39.9105,39.8664,39.8979,24500.0
2009-01-02 12:10:00,63.23,63.31,63.15,63.18,35700.0,39.8979,39.9484,39.8474,39.8664,35700.0
2009-01-02 12:15:00,63.17,63.29,63.17,63.27,31400.0,39.86,39.9358,39.86,39.9231,31400.0
2009-01-02 12:20:00,63.28,63.29,63.23,63.26,37800.0,39.9295,39.9358,39.8979,39.9168,37800.0
2009-01-02 12:25:00,63.25,63.3,63.17,63.22,55900.0,39.9105,39.9421,39.86,39.8916,55900.0
2009-01-02 12:30:00,63.21,63.33,63.18,63.24,68800.0,39.8853,39.961,39.8664,39.9042,68800.0
2009-01-02 12:35:00,63.23,63.37,63.18,63.34,83400.0,39.8979,39.9862,39.8664,39.9673,83400.0
2009-01-02 12:40:00,63.34,63.45,63.27,63.27,121400.0,39.9673,40.0367,39.9231,39.9231,121400.0
2009-01-02 12:45:00,63.27,63.27,63.19,63.2,39700.0,39.9231,39.9231,39.8727,39.879,39700.0
2009-01-02 12:50:00,63.22,63.22,63.13,63.15,40900.0,39.8916,39.8916,39.8348,39.8474,40900.0
2009-01-02 12:55:00,63.15,63.15,63.02,63.04,56300.0,39.8474,39.8474,39.7654,39.778,56300.0
2009-01-02 13:00:00,63.03,63.08,63.0,63.07,41900.0,39.7717,39.8033,39.7528,39.7969,41900.0
2009-01-02 13:05:00,63.07,63.2,63.06,63.13,45000.0,39.7969,39.879,39.7906,39.8348,45000.0
2009-01-02 13:10:00,63.14,63.19,63.05,63.08,44200.0,39.8411,39.8727,39.7843,39.8033,44200.0
2009-01-02 13:15:00,63.06,63.09,63.03,63.03,26300.0,39.7906,39.8096,39.7717,39.7717,26300.0
2009-01-02 13:20:00,63.04,63.19,63.0,63.19,54200.0,39.778,39.8727,39.7528,39.8727,54200.0
2009-01-02 13:25:00,63.19,63.28,63.14,63.23,64200.0,39.8727,39.9295,39.8411,39.8979,64200.0
2009-01-02 13:30:00,63.23,63.32,63.16,63.31,28500.0,39.8979,39.9547,39.8537,39.9484,28500.0
2009-01-02 13:35:00,63.31,63.4,63.3,63.37,45400.0,39.9484,40.0052,39.9421,39.9862,45400.0
2009-01-02 13:40:00,63.36,63.45,63.36,63.44,47400.0,39.9799,40.0367,39.9799,40.0304,47400.0
2009-01-02 13:45:00,63.43,63.47,63.42,63.45,31900.0,40.0241,40.0493,40.0178,40.0367,31900.0
2009-01-02 13:50:00,63.46,63.48,63.41,63.42,30000.0,40.043,40.0557,40.0115,40.0178,30000.0
2009-01-02 13:55:00,63.43,63.47,63.37,63.45,41700.0,40.0241,40.0493,39.9862,40.0367,41700.0
2009-01-02 14:00:00,63.43,63.43,63.32,63.35,55900.0,40.0241,40.0241,39.9547,39.9736,55900.0
2009-01-02 14:05:00,63.35,63.39,63.2,63.25,87100.0,39.9736,39.9989,39.879,39.9105,87100.0
2009-01-02 14:10:00,63.25,63.33,63.23,63.31,73400.0,39.9105,39.961,39.8979,39.9484,73400.0
2009-01-02 14:15:00,63.31,63.41,63.3,63.41,77900.0,39.9484,40.0115,39.9421,40.0115,77900.0
2009-01-02 14:20:00,63.42,63.58,63.4,63.53,185400.0,40.0178,40.1188,40.0052,40.0872,185400.0
2009-01-02 14:25:00,63.53,63.7,63.53,63.69,89600.0,40.0872,40.1945,40.0872,40.1882,89600.0
2009-01-02 14:30:00,63.7,63.82,63.69,63.74,165100.0,40.1945,40.2702,40.1882,40.2197,165100.0
2009-01-02 14:35:00,63.76,63.85,63.76,63.85,96400.0,40.2323,40.2891,40.2323,40.2891,96400.0
2009-01-02 14:40:00,63.84,63.95,63.82,63.85,108200.0,40.2828,40.3522,40.2702,40.2891,108200.0
2009-01-02 14:45:00,63.86,63.91,63.79,63.79,94000.0,40.2954,40.327,40.2513,40.2513,94000.0
2009-01-02 14:50:00,63.8,63.9,63.77,63.77,89800.0,40.2576,40.3207,40.2386,40.2386,89800.0
2009-01-02 14:55:00,63.76,63.83,63.65,63.81,86500.0,40.2323,40.2765,40.1629,40.2639,86500.0
2009-01-02 15:00:00,63.81,63.93,63.8,63.89,139800.0,40.2639,40.3396,40.2576,40.3144,139800.0
2009-01-02 15:05:00,63.9,63.92,63.8,63.89,92000.0,40.3207,40.3333,40.2576,40.3144,92000.0
2009-01-02 15:10:00,63.89,63.92,63.79,63.89,105500.0,40.3144,40.3333,40.2513,40.3144,105500.0
2009-01-02 15:15:00,63.89,63.9,63.85,63.86,86100.0,40.3144,40.3207,40.2891,40.2954,86100.0
2009-01-02 15:20:00,63.87,63.9,63.82,63.88,132900.0,40.3017,40.3207,40.2702,40.3081,132900.0
2009-01-02 15:25:00,63.89,63.92,63.84,63.9,85500.0,40.3144,40.3333,40.2828,40.3207,85500.0
2009-01-02 15:30:00,63.9,63.92,63.84,63.87,130000.0,40.3207,40.3333,40.2828,40.3017,130000.0
2009-01-02 15:35:00,63.87,63.9,63.75,63.86,130900.0,40.3017,40.3207,40.226,40.2954,130900.0
2009-01-02 15:40:00,63.86,63.98,63.85,63.96,325900.0,40.2954,40.3712,40.2891,40.3585,325900.0
2009-01-02 15:45:00,63.96,63.99,63.9,63.96,214700.0,40.3585,40.3775,40.3207,40.3585,214700.0
2009-01-02 15:50:00,63.96,64.13,63.95,64.13,512700.0,40.3585,40.4658,40.3522,40.4658,512700.0
2009-01-02 15:55:00,64.13,64.13,63.6,63.65,599800.0,40.4658,40.4658,40.1314,40.1629,599800.0
2009-01-05 09:30:00,63.26,63.75,63.25,63.47,233100.0,39.9168,40.226,39.9105,40.0493,233100.0
2009-01-05 09:35:00,63.46,63.62,63.41,63.43,85700.0,40.043,40.144,40.0115,40.0241,85700.0
2009-01-05 09:40:00,63.41,63.45,63.24,63.27,86200.0,40.0115,40.0367,39.9042,39.9231,86200.0
2009-01-05 09:45:00,63.26,63.28,62.95,62.99,146900.0,39.9168,39.9295,39.7212,39.7465,146900.0
2009-01-05 09:50:00,62.97,63.12,62.89,62.93,106900.0,39.7338,39.8285,39.6834,39.7086,106900.0
2009-01-05 09:55:00,62.93,63.09,62.92,63.06,70000.0,39.7086,39.8096,39.7023,39.7906,70000.0
2009-01-05 10:00:00,63.07,63.23,63.06,63.2,67700.0,39.7969,39.8979,39.7906,39.879,67700.0
2009-01-05 10:05:00,63.19,63.41,63.06,63.38,91400.0,39.8727,40.0115,39.7906,39.9926,91400.0
2009-01-05 10:10:00,63.4,63.46,63.21,63.44,117900.0,40.0052,40.043,39.8853,40.0304,117900.0
2009-01-05 10:15:00,63.43,63.48,63.3,63.32,92800.0,40.0241,40.0557,39.9421,39.9547,92800.0
2009-01-05 10:20:00,63.32,63.46,63.3,63.39,81400.0,39.9547,40.043,39.9421,39.9989,81400.0
2009-01-05 10:25:00,63.39,63.48,63.3,63.46,106400.0,39.9989,40.0557,39.9421,40.043,106400.0
2009-01-05 10:30:00,63.45,63.56,63.41,63.53,95900.0,40.0367,40.1061,40.0115,40.0872,95900.0
2009-01-05 10:35:00,63.52,63.59,63.45,63.57,73900.0,40.0809,40.1251,40.0367,40.1124,73900.0
2009-01-05 10:40:00,63.58,63.68,63.56,63.59,87400.0,40.1188,40.1819,40.1061,40.1251,87400.0
2009-01-05 10:45:00,63.59,63.7,63.55,63.67,103700.0,40.1251,40.1945,40.0998,40.1755,103700.0
2009-01-05 10:50:00,63.66,63.84,63.66,63.68,108900.0,40.1692,40.2828,40.1692,40.1819,108900.0
2009-01-05 10:55:00,63.68,63.7,63.5,63.52,75900.0,40.1819,40.1945,40.0683,40.0809,75900.0
2009-01-05 11:00:00,63.51,63.59,63.5,63.52,66300.0,40.0746,40.1251,40.0683,40.0809,66300.0
2009-01-05 11:05:00,63.52,63.62,63.5,63.61,50500.0,40.0809,40.144,40.0683,40.1377,50500.0
2009-01-05 11:10:00,63.59,63.6,63.52,63.53,52700.0,40.1251,40.1314,40.0809,40.0872,52700.0
2009-01-05 11:15:00,63.53,63.58,63.42,63.45,51300.0,40.0872,40.1188,40.0178,40.0367,51300.0
2009-01-05 11:20:00,63.46,63.49,63.3,63.3,76400.0,40.043,40.062,39.9421,39.9421,76400.0
2009-01-05 11:25:00,63.3,63.32,63.21,63.26,100200.0,39.9421,39.9547,39.8853,39.9168,100200.0
2009-01-05 11:30:00,63.26,63.31,63.16,63.24,68500.0,39.9168,39.9484,39.8537,39.9042,68500.0
2009-01-05 11:35:00,63.24,63.29,63.14,63.28,91000.0,39.9042,39.9358,39.8411,39.9295,91000.0
2009-01-05 11:40:00,63.27,63.31,63.21,63.3,57800.0,39.9231,39.9484,39.8853,39.9421,57800.0
2009-01-05 11:45:00,63.29,63.39,63.28,63.36,47400.0,39.9358,39.9989,39.9295,39.9799,47400.0
2009-01-05 11:50:00,63.35,63.38,63.27,63.3,50800.0,39.9736,39.9926,39.9231,39.9421,50800.0
2009-01-05 11:55:00,63.31,63.31,63.16,63.23,55700.0,39.9484,39.9484,39.8537,39.8979,55700.0
2009-01-05 12:00:00,63.22,63.35,63.21,63.26,46200.0,39.8916,39.9736,39.8853,39.9168,46200.0
2009-01-05 12:05:00,63.25,63.25,63.17,63.24,46200.0,39.9105,39.9105,39.86,39.9042,46200.0
2009-01-05 12:10:00,63.24,63.29,63.21,63.21,54000.0,39.9042,39.9358,39.8853,39.8853,54000.0
2009-01-05 12:15:00,63.23,63.4,63.21,63.39,57300.0,39.8979,40.0052,39.8853,39.9989,57300.0
2009-01-05 12:20:00,63.39,63.5,63.38,63.38,49700.0,39.9989,40.0683,39.9926,39.9926,49700.0
2009-01-05 12:25:00,63.39,63.4,63.31,63.37,73200.0,39.9989,40.0052,39.9484,39.9862,73200.0
2009-01-05 12:30:00,63.35,63.39,63.31,63.34,49000.0,39.9736,39.9989,39.9484,39.9673,49000.0
2009-01-05 12:35:00,63.33,63.33,63.23,63.26,73600.0,39.961,39.961,39.8979,39.9168,73600.0
2009-01-05 12:40:00,63.27,63.28,63.19,63.23,62100.0,39.9231,39.9295,39.8727,39.8979,62100.0
2009-01-05 12:45:00,63.24,63.35,63.18,63.19,77400.0,39.9042,39.9736,39.8664,39.8727,77400.0
2009-01-05 12:50:00,63.21,63.23,63.1,63.13,83100.0,39.8853,39.8979,39.8159,39.8348,83100.0
2009-01-05 12:55:00,63.14,63.27,63.05,63.14,98300.0,39.8411,39.9231,39.7843,39.8411,98300.0
2009-01-05 13:00:00,63.14,63.4,63.13,63.36,59500.0,39.8411,40.0052,39.8348,39.9799,59500.0
2009-01-05 13:05:00,63.37,63.41,63.23,63.27,52600.0,39.9862,40.0115,39.8979,39.9231,52600.0
2009-01-05 13:10:00,63.26,63.41,63.21,63.4,52200.0,39.9168,40.0115,39.8853,40.0052,52200.0
2009-01-05 13:15:00,63.42,63.42,63.24,63.24,53600.0,40.0178,40.0178,39.9042,39.9042,53600.0
2009-01-05 13:20:00,63.24,63.32,63.22,63.32,104700.0,39.9042,39.9547,39.8916,39.9547,104700.0
2009-01-05 13:25:00,63.31,63.37,63.18,63.27,81800.0,39.9484,39.9862,39.8664,39.9231,81800.0
2009-01-05 13:30:00,63.27,63.33,63.24,63.32,46700.0,39.9231,39.961,39.9042,39.9547,46700.0
2009-01-05 13:35:00,63.31,63.32,63.08,63.11,82700.0,39.9484,39.9547,39.8033,39.8222,82700.0
2009-01-05 13:40:00,63.11,63.14,63.02,63.13,81300.0,39.8222,39.8411,39.7654,39.8348,81300.0
2009-01-05 13:45:00,63.14,63.26,63.08,63.13,69300.0,39.8411,39.9168,39.8033,39.8348,69300.0
2009-01-05 13:50:00,63.13,63.32,63.12,63.28,92100.0,39.8348,39.9547,39.8285,39.9295,92100.0
2009-01-05 13:55:00,63.28,63.34,63.22,63.26,86700.0,39.9295,39.9673,39.8916,39.9168,86700.0
2009-01-05 14:00:00,63.27,63.35,63.25,63.31,64900.0,39.9231,39.9736,39.9105,39.9484,64900.0
2009-01-05 14:05:00,63.32,63.42,63.31,63.36,68200.0,39.9547,40.0178,39.9484,39.9799,68200.0
2009-01-05 14:10:00,63.36,63.43,63.29,63.31,69900.0,39.9799,40.0241,39.9358,39.9484,69900.0
2009-01-05 14:15:00,63.3,63.33,63.16,63.19,64900.0,39.9421,39.961,39.8537,39.8727,64900.0
2009-01-05 14:20:00,63.18,63.21,63.0,63.11,76000.0,39.8664,39.8853,39.7528,39.8222,76000.0
2009-01-05 14:25:00,63.11,63.27,63.08,63.11,80200.0,39.8222,39.9231,39.8033,39.8222,80200.0
2009-01-05 14:30:00,63.1,63.17,63.03,63.06,59800.0,39.8159,39.86,39.7717,39.7906,59800.0
2009-01-05 14:35:00,63.06,63.21,63.02,63.14,165500.0,39.7906,39.8853,39.7654,39.8411,165500.0
2009-01-05 14:40:00,63.14,63.33,63.12,63.12,69300.0,39.8411,39.961,39.8285,39.8285,69300.0
2009-01-05 14:45:00,63.13,63.16,63.0,63.07,83400.0,39.8348,39.8537,39.7528,39.7969,83400.0
2009-01-05 14:50:00,63.08,63.1,62.95,62.96,93800.0,39.8033,39.8159,39.7212,39.7275,93800.0
2009-01-05 14:55:00,62.95,63.16,62.95,63.08,64300.0,39.7212,39.8537,39.7212,39.8033,64300.0
2009-01-05 15:00:00,63.08,63.23,63.08,63.2,66600.0,39.8033,39.8979,39.8033,39.879,66600.0
2009-01-05 15:05:00,63.2,63.28,63.16,63.16,87800.0,39.879,39.9295,39.8537,39.8537,87800.0
2009-01-05 15:10:00,63.17,63.28,63.01,63.03,86500.0,39.86,39.9295,39.7591,39.7717,86500.0
2009-01-05 15:15:00,63.04,63.2,63.01,63.19,85200.0,39.778,39.879,39.7591,39.8727,85200.0
2009-01-05 15:20:00,63.19,63.26,63.05,63.16,119900.0,39.8727,39.9168,39.7843,39.8537,119900.0
2009-01-05 15:25:00,63.17,63.32,63.11,63.26,100800.0,39.86,39.9547,39.8222,39.9168,100800.0
2009-01-05 15:30:00,63.26,63.3,63.14,63.26,141900.0,39.9168,39.9421,39.8411,39.9168,141900.0
2009-01-05 15:35:00,63.26,63.48,63.19,63.48,178700.0,39.9168,40.0557,39.8727,40.0557,178700.0
2009-01-05 15:40:00,63.48,63.67,63.47,63.57,223100.0,40.0557,40.1755,40.0493,40.1124,223100.0
2009-01-05 15:45:00,63.57,63.65,63.47,63.51,213100.0,40.1124,40.1629,40.0493,40.0746,213100.0
2009-01-05 15:50:00,63.52,63.63,63.47,63.54,269500.0,40.0809,40.1503,40.0493,40.0935,269500.0
2009-01-05 15:55:00,63.54,63.61,63.46,63.59,295100.0,40.0935,40.1377,40.043,40.1251,295100.0
2009-01-06 09:30:00,63.99,64.21,63.8,64.0,200800.0,40.3775,40.5163,40.2576,40.3838,200800.0
2009-01-06 09:35:00,64.0,64.16,63.91,64.08,142200.0,40.3838,40.4847,40.327,40.4343,142200.0
2009-01-06 09:40:00,64.12,64.19,63.93,64.19,147400.0,40.4595,40.5037,40.3396,40.5037,147400.0
2009-01-06 09:45:00,64.19,64.43,64.15,64.42,178600.0,40.5037,40.6551,40.4784,40.6488,178600.0
2009-01-06 09:50:00,64.42,64.45,64.27,64.29,93500.0,40.6488,40.6677,40.5541,40.5668,93500.0
2009-01-06 09:55:00,64.3,64.36,64.29,64.33,42900.0,40.5731,40.6109,40.5668,40.592,42900.0
2009-01-06 10:00:00,64.33,64.46,64.15,64.18,107800.0,40.592,40.674,40.4784,40.4974,107800.0
2009-01-06 10:05:00,64.2,64.26,64.07,64.17,91500.0,40.51,40.5478,40.4279,40.491,91500.0
2009-01-06 10:10:00,64.16,64.17,63.8,63.81,144000.0,40.4847,40.491,40.2576,40.2639,144000.0
2009-01-06 10:15:00,63.83,63.83,63.56,63.58,139900.0,40.2765,40.2765,40.1061,40.1188,139900.0
2009-01-06 10:20:00,63.59,63.83,63.54,63.71,78300.0,40.1251,40.2765,40.0935,40.2008,78300.0
2009-01-06 10:25:00,63.71,63.79,63.48,63.48,101800.0,40.2008,40.2513,40.0557,40.0557,101800.0
2009-01-06 10:30:00,63.47,63.61,63.43,63.58,69300.0,40.0493,40.1377,40.0241,40.1188,69300.0
2009-01-06 10:35:00,63.59,63.71,63.34,63.37,94600.0,40.1251,40.2008,39.9673,39.9862,94600.0
2009-01-06 10:40:00,63.38,63.55,63.36,63.42,78900.0,39.9926,40.0998,39.9799,40.0178,78900.0
2009-01-06 10:45:00,63.4,63.42,63.2,63.22,78800.0,40.0052,40.0178,39.879,39.8916,78800.0
2009-01-06 10:50:00,63.2,63.22,63.09,63.1,90400.0,39.879,39.8916,39.8096,39.8159,90400.0
2009-01-06 10:55:00,63.09,63.32,63.09,63.12,59700.0,39.8096,39.9547,39.8096,39.8285,59700.0
2009-01-06 11:00:00,63.12,63.13,62.91,62.95,94100.0,39.8285,39.8348,39.696,39.7212,94100.0
2009-01-06 11:05:00,62.96,63.01,62.78,62.84,200800.0,39.7275,39.7591,39.614,39.6518,200800.0
2009-01-06 11:10:00,62.83,62.97,62.75,62.96,78700.0,39.6455,39.7338,39.595,39.7275,78700.0
2009-01-06 11:15:00,62.95,63.04,62.93,63.02,44200.0,39.7212,39.778,39.7086,39.7654,44200.0
2009-01-06 11:20:00,63.02,63.04,62.82,62.86,57100.0,39.7654,39.778,39.6392,39.6644,57100.0
2009-01-06 11:25:00,62.86,62.86,62.79,62.84,79500.0,39.6644,39.6644,39.6203,39.6518,79500.0
2009-01-06 11:30:00,62.83,62.95,62.83,62.93,39200.0,39.6455,39.7212,39.6455,39.7086,39200.0
2009-01-06 11:35:00,62.9,62.91,62.71,62.71,95200.0,39.6897,39.696,39.5698,39.5698,95200.0
2009-01-06 11:40:00,62.71,62.76,62.63,62.76,143300.0,39.5698,39.6013,39.5193,39.6013,143300.0
2009-01-06 11:45:00,62.76,62.89,62.74,62.89,49300.0,39.6013,39.6834,39.5887,39.6834,49300.0
2009-01-06 11:50:00,62.89,62.96,62.87,62.87,58800.0,39.6834,39.7275,39.6708,39.6708,58800.0
2009-01-06 11:55:00,62.87,62.89,62.78,62.8,35400.0,39.6708,39.6834,39.614,39.6266,35400.0
2009-01-06 12:00:00,62.78,62.84,62.69,62.7,45900.0,39.614,39.6518,39.5572,39.5635,45900.0
2009-01-06 12:05:00,62.7,62.76,62.65,62.71,84300.0,39.5635,39.6013,39.5319,39.5698,84300.0
2009-01-06 12:10:00,62.71,62.83,62.66,62.81,60700.0,39.5698,39.6455,39.5382,39.6329,60700.0
2009-01-06 12:15:00,62.8,62.8,62.56,62.59,72800.0,39.6266,39.6266,39.4751,39.4941,72800.0
2009-01-06 12:20:00,62.6,62.75,62.58,62.62,63600.0,39.5004,39.595,39.4878,39.513,63600.0
2009-01-06 12:25:00,62.62,62.64,62.54,62.55,55600.0,39.513,39.5256,39.4625,39.4688,55600.0
2009-01-06 12:30:00,62.55,62.67,62.54,62.66,49100.0,39.4688,39.5446,39.4625,39.5382,49100.0
2009-01-06 12:35:00,62.66,62.82,62.64,62.82,59000.0,39.5382,39.6392,39.5256,39.6392,59000.0
2009-01-06 12:40:00,62.81,62.85,62.72,62.73,56200.0,39.6329,39.6581,39.5761,39.5824,56200.0
2009-01-06 12:45:00,62.73,62.79,62.66,62.78,72000.0,39.5824,39.6203,39.5382,39.614,72000.0
2009-01-06 12:50:00,62.78,62.83,62.75,62.76,35400.0,39.614,39.6455,39.595,39.6013,35400.0
2009-01-06 12:55:00,62.76,62.76,62.67,62.67,50800.0,39.6013,39.6013,39.5446,39.5446,50800.0
2009-01-06 13:00:00,62.69,62.74,62.6,62.62,77000.0,39.5572,39.5887,39.5004,39.513,77000.0
2009-01-06 13:05:00,62.62,62.67,62.55,62.67,85700.0,39.513,39.5446,39.4688,39.5446,85700.0
2009-01-06 13:10:00,62.66,62.66,62.53,62.56,76200.0,39.5382,39.5382,39.4562,39.4751,76200.0
2009-01-06 13:15:00,62.56,62.58,62.42,62.46,100200.0,39.4751,39.4878,39.3868,39.412,100200.0
2009-01-06 13:20:00,62.45,62.58,62.42,62.55,120000.0,39.4057,39.4878,39.3868,39.4688,120000.0
2009-01-06 13:25:00,62.55,62.56,62.45,62.45,84400.0,39.4688,39.4751,39.4057,39.4057,84400.0
2009-01-06 13:30:00,62.45,62.49,62.32,62.43,141900.0,39.4057,39.431,39.3237,39.3931,141900.0
2009-01-06 13:35:00,62.42,62.49,62.33,62.42,129700.0,39.3868,39.431,39.33,39.3868,129700.0
2009-01-06 13:40:00,62.42,62.47,62.35,62.45,248600.0,39.3868,39.4184,39.3426,39.4057,248600.0
2009-01-06 13:45:00,62.45,62.53,62.43,62.48,105900.0,39.4057,39.4562,39.3931,39.4247,105900.0
2009-01-06 13:50:00,62.48,62.5,62.45,62.48,93500.0,39.4247,39.4373,39.4057,39.4247,93500.0
2009-01-06 13:55:00,62.47,62.47,62.25,62.32,122600.0,39.4184,39.4184,39.2795,39.3237,122600.0
2009-01-06 14:00:00,62.32,62.32,62.04,62.26,252600.0,39.3237,39.3237,39.147,39.2858,252600.0
2009-01-06 14:05:00,62.26,62.3,62.16,62.3,156600.0,39.2858,39.3111,39.2227,39.3111,156600.0
2009-01-06 14:10:00,62.3,62.42,62.26,62.4,280200.0,39.3111,39.3868,39.2858,39.3742,280200.0
2009-01-06 14:15:00,62.4,62.42,62.23,62.27,152900.0,39.3742,39.3868,39.2669,39.2922,152900.0
2009-01-06 14:20:00,62.28,62.34,62.2,62.23,140900.0,39.2985,39.3363,39.248,39.2669,140900.0
2009-01-06 14:25:00,62.23,62.3,62.12,62.29,122100.0,39.2669,39.3111,39.1975,39.3048,122100.0
2009-01-06 14:30:00,62.29,62.31,62.2,62.21,176000.0,39.3048,39.3174,39.248,39.2543,176000.0
2009-01-06 14:35:00,62.21,62.29,62.19,62.22,157500.0,39.2543,39.3048,39.2417,39.2606,157500.0
2009-01-06 14:40:00,62.22,62.28,62.2,62.27,111900.0,39.2606,39.2985,39.248,39.2922,111900.0
2009-01-06 14:45:00,62.26,62.37,62.26,62.36,303600.0,39.2858,39.3553,39.2858,39.3489,303600.0
2009-01-06 14:50:00,62.36,62.4,62.3,62.33,106200.0,39.3489,39.3742,39.3111,39.33,106200.0
2009-01-06 14:55:00,62.33,62.35,62.28,62.31,131400.0,39.33,39.3426,39.2985,39.3174,131400.0
2009-01-06 15:00:00,62.31,62.31,62.2,62.28,114500.0,39.3174,39.3174,39.248,39.2985,114500.0
2009-01-06 15:05:00,62.28,62.29,62.18,62.2,142300.0,39.2985,39.3048,39.2354,39.248,142300.0
2009-01-06 15:10:00,62.19,62.19,62.05,62.11,179400.0,39.2417,39.2417,39.1533,39.1912,179400.0
2009-01-06 15:15:00,62.11,62.16,62.0,62.02,162000.0,39.1912,39.2227,39.1218,39.1344,162000.0
2009-01-06 15:20:00,62.02,62.05,61.83,61.91,197700.0,39.1344,39.1533,39.0145,39.065,197700.0
2009-01-06 15:25:00,61.91,62.13,61.85,62.06,140300.0,39.065,39.2038,39.0271,39.1596,140300.0
2009-01-06 15:30:00,62.06,62.2,62.04,62.04,171400.0,39.1596,39.248,39.147,39.147,171400.0
2009-01-06 15:35:00,62.04,62.14,61.94,62.04,181400.0,39.147,39.2101,39.0839,39.147,181400.0
2009-01-06 15:40:00,62.05,62.28,62.04,62.25,270200.0,39.1533,39.2985,39.147,39.2795,270200.0
2009-01-06 15:45:00,62.24,62.25,62.0,62.03,283200.0,39.2732,39.2795,39.1218,39.1407,283200.0
2009-01-06 15:50:00,62.03,62.05,61.94,62.04,367200.0,39.1407,39.1533,39.0839,39.147,367200.0
2009-01-06 15:55:00,62.03,62.22,62.02,62.17,376500.0,39.1407,39.2606,39.1344,39.2291,376500.0
2009-01-07 09:30:00,61.93,62.37,61.85,61.95,232500.0,39.0776,39.3553,39.0271,39.0902,232500.0
2009-01-07 09:35:00,61.94,62.14,61.86,62.12,118800.0,39.0839,39.2101,39.0334,39.1975,118800.0
2009-01-07 09:40:00,62.12,62.57,62.0,62.51,215100.0,39.1975,39.4815,39.1218,39.4436,215100.0
2009-01-07 09:45:00,62.5,62.55,62.23,62.43,252900.0,39.4373,39.4688,39.2669,39.3931,252900.0
2009-01-07 09:50:00,62.44,62.48,62.31,62.43,134800.0,39.3994,39.4247,39.3174,39.3931,134800.0
2009-01-07 09:55:00,62.42,62.45,62.08,62.17,124300.0,39.3868,39.4057,39.1723,39.2291,124300.0
2009-01-07 10:00:00,62.17,62.28,62.12,62.21,83200.0,39.2291,39.2985,39.1975,39.2543,83200.0
2009-01-07 10:05:00,62.19,62.27,62.16,62.2,162000.0,39.2417,39.2922,39.2227,39.248,162000.0
2009-01-07 10:10:00,62.2,62.23,62.02,62.08,103400.0,39.248,39.2669,39.1344,39.1723,103400.0
2009-01-07 10:15:00,62.09,62.1,61.61,61.86,176600.0,39.1786,39.1849,38.8757,39.0334,176600.0
2009-01-07 10:20:00,61.85,61.92,61.66,61.89,68000.0,39.0271,39.0713,38.9072,39.0524,68000.0
2009-01-07 10:25:00,61.91,62.04,61.87,62.01,80700.0,39.065,39.147,39.0398,39.1281,80700.0
2009-01-07 10:30:00,62.0,62.0,61.69,61.81,98200.0,39.1218,39.1218,38.9262,39.0019,98200.0
2009-01-07 10:35:00,61.81,61.91,61.79,61.84,73300.0,39.0019,39.065,38.9893,39.0208,73300.0
2009-01-07 10:40:00,61.84,61.89,61.72,61.76,79500.0,39.0208,39.0524,38.9451,38.9703,79500.0
2009-01-07 10:45:00,61.77,61.79,61.55,61.6,123500.0,38.9767,38.9893,38.8378,38.8694,123500.0
2009-01-07 10:50:00,61.59,61.63,61.54,61.62,55400.0,38.8631,38.8883,38.8315,38.882,55400.0
2009-01-07 10:55:00,61.6,61.7,61.57,61.67,50800.0,38.8694,38.9325,38.8505,38.9136,50800.0
2009-01-07 11:00:00,61.66,61.8,61.57,61.76,94300.0,38.9072,38.9956,38.8505,38.9703,94300.0
2009-01-07 11:05:00,61.76,61.79,61.67,61.69,57900.0,38.9703,38.9893,38.9136,38.9262,57900.0
2009-01-07 11:10:00,61.69,61.74,61.65,61.66,34200.0,38.9262,38.9577,38.9009,38.9072,34200.0
2009-01-07 11:15:00,61.66,61.76,61.6,61.63,43900.0,38.9072,38.9703,38.8694,38.8883,43900.0
2009-01-07 11:20:00,61.61,61.79,61.6,61.74,37900.0,38.8757,38.9893,38.8694,38.9577,37900.0
2009-01-07 11:25:00,61.76,61.79,61.63,61.65,43600.0,38.9703,38.9893,38.8883,38.9009,43600.0
2009-01-07 11:30:00,61.64,61.86,61.63,61.84,51400.0,38.8946,39.0334,38.8883,39.0208,51400.0
2009-01-07 11:35:00,61.85,61.88,61.71,61.82,50900.0,39.0271,39.0461,38.9388,39.0082,50900.0
2009-01-07 11:40:00,61.83,62.0,61.79,61.97,59800.0,39.0145,39.1218,38.9893,39.1029,59800.0
2009-01-07 11:45:00,61.96,61.96,61.87,61.93,47100.0,39.0965,39.0965,39.0398,39.0776,47100.0
2009-01-07 11:50:00,61.94,61.95,61.77,61.82,76800.0,39.0839,39.0902,38.9767,39.0082,76800.0
2009-01-07 11:55:00,61.81,61.91,61.76,61.89,32700.0,39.0019,39.065,38.9703,39.0524,32700.0
2009-01-07 12:00:00,61.89,61.91,61.66,61.75,67900.0,39.0524,39.065,38.9072,38.964,67900.0
2009-01-07 12:05:00,61.74,61.9,61.73,61.85,29200.0,38.9577,39.0587,38.9514,39.0271,29200.0
2009-01-07 12:10:00,61.86,61.87,61.7,61.76,22100.0,39.0334,39.0398,38.9325,38.9703,22100.0
2009-01-07 12:15:00,61.78,61.97,61.77,61.86,32400.0,38.983,39.1029,38.9767,39.0334,32400.0
2009-01-07 12:20:00,61.86,61.87,61.67,61.67,45200.0,39.0334,39.0398,38.9136,38.9136,45200.0
2009-01-07 12:25:00,61.68,61.71,61.6,61.63,52000.0,38.9199,38.9388,38.8694,38.8883,52000.0
2009-01-07 12:30:00,61.63,61.65,61.58,61.59,36200.0,38.8883,38.9009,38.8568,38.8631,36200.0
2009-01-07 12:35:00,61.58,61.73,61.58,61.7,35100.0,38.8568,38.9514,38.8568,38.9325,35100.0
2009-01-07 12:40:00,61.69,61.72,61.6,61.6,41600.0,38.9262,38.9451,38.8694,38.8694,41600.0
2009-01-07 12:45:00,61.6,61.67,61.58,61.64,73900.0,38.8694,38.9136,38.8568,38.8946,73900.0
2009-01-07 12:50:00,61.64,61.68,61.59,61.65,24900.0,38.8946,38.9199,38.8631,38.9009,24900.0
2009-01-07 12:55:00,61.65,61.66,61.55,61.6,36800.0,38.9009,38.9072,38.8378,38.8694,36800.0
2009-01-07 13:00:00,61.6,61.6,61.5,61.57,34000.0,38.8694,38.8694,38.8063,38.8505,34000.0
2009-01-07 13:05:00,61.57,61.61,61.54,61.59,36400.0,38.8505,38.8757,38.8315,38.8631,36400.0
2009-01-07 13:10:00,61.59,61.61,61.53,61.57,36200.0,38.8631,38.8757,38.8252,38.8505,36200.0
2009-01-07 13:15:00,61.57,61.68,61.54,61.65,29600.0,38.8505,38.9199,38.8315,38.9009,29600.0
2009-01-07 13:20:00,61.65,61.73,61.61,61.66,68400.0,38.9009,38.9514,38.8757,38.9072,68400.0
2009-01-07 13:25:00,61.66,61.73,61.66,61.7,38500.0,38.9072,38.9514,38.9072,38.9325,38500.0
2009-01-07 13:30:00,61.7,61.79,61.64,61.72,59500.0,38.9325,38.9893,38.8946,38.9451,59500.0
2009-01-07 13:35:00,61.71,61.76,61.71,61.73,32000.0,38.9388,38.9703,38.9388,38.9514,32000.0
2009-01-07 13:40:00,61.73,61.74,61.5,61.52,68000.0,38.9514,38.9577,38.8063,38.8189,68000.0
2009-01-07 13:45:00,61.52,61.56,61.42,61.43,91900.0,38.8189,38.8441,38.7558,38.7621,91900.0
2009-01-07 13:50:00,61.45,61.47,61.35,61.45,61600.0,38.7747,38.7874,38.7116,38.7747,61600.0
2009-01-07 13:55:00,61.43,61.45,61.14,61.14,98900.0,38.7621,38.7747,38.5791,38.5791,98900.0
2009-01-07 14:00:00,61.14,61.21,61.07,61.11,126700.0,38.5791,38.6233,38.535,38.5602,126700.0
2009-01-07 14:05:00,61.11,61.12,61.04,61.12,83500.0,38.5602,38.5665,38.516,38.5665,83500.0
2009-01-07 14:10:00,61.12,61.13,61.0,61.07,70600.0,38.5665,38.5728,38.4908,38.535,70600.0
2009-01-07 14:15:00,61.06,61.13,61.01,61.02,101500.0,38.5286,38.5728,38.4971,38.5034,101500.0
2009-01-07 14:20:00,61.02,61.09,61.0,61.04,58600.0,38.5034,38.5476,38.4908,38.516,58600.0
2009-01-07 14:25:00,61.04,61.14,61.01,61.11,83300.0,38.516,38.5791,38.4971,38.5602,83300.0
2009-01-07 14:30:00,61.12,61.16,61.03,61.07,86100.0,38.5665,38.5917,38.5097,38.535,86100.0
2009-01-07 14:35:00,61.07,61.16,61.01,61.11,122700.0,38.535,38.5917,38.4971,38.5602,122700.0
2009-01-07 14:40:00,61.1,61.15,61.01,61.09,100600.0,38.5539,38.5854,38.4971,38.5476,100600.0
2009-01-07 14:45:00,61.1,61.15,61.06,61.12,153500.0,38.5539,38.5854,38.5286,38.5665,153500.0
2009-01-07 14:50:00,61.12,61.13,60.9,60.96,200200.0,38.5665,38.5728,38.4277,38.4655,200200.0
2009-01-07 14:55:00,60.96,61.01,60.93,60.98,64700.0,38.4655,38.4971,38.4466,38.4782,64700.0
2009-01-07 15:00:00,60.98,61.02,60.94,61.02,87700.0,38.4782,38.5034,38.4529,38.5034,87700.0
2009-01-07 15:05:00,61.01,61.02,60.84,60.9,124400.0,38.4971,38.5034,38.3898,38.4277,124400.0
2009-01-07 15:10:00,60.91,61.01,60.9,60.98,78900.0,38.434,38.4971,38.4277,38.4782,78900.0
2009-01-07 15:15:00,60.98,61.08,60.94,61.06,121500.0,38.4782,38.5413,38.4529,38.5286,121500.0
2009-01-07 15:20:00,61.06,61.2,61.05,61.15,104600.0,38.5286,38.617,38.5223,38.5854,104600.0
2009-01-07 15:25:00,61.14,61.2,61.01,61.18,96900.0,38.5791,38.617,38.4971,38.6044,96900.0
2009-01-07 15:30:00,61.18,61.32,61.16,61.21,128800.0,38.6044,38.6927,38.5917,38.6233,128800.0
2009-01-07 15:35:00,61.22,61.26,61.06,61.1,132100.0,38.6296,38.6548,38.5286,38.5539,132100.0
2009-01-07 15:40:00,61.09,61.1,61.03,61.08,153700.0,38.5476,38.5539,38.5097,38.5413,153700.0
2009-01-07 15:45:00,61.08,61.1,60.97,60.99,145800.0,38.5413,38.5539,38.4719,38.4845,145800.0
2009-01-07 15:50:00,60.98,61.05,60.93,61.02,207300.0,38.4782,38.5223,38.4466,38.5034,207300.0
2009-01-07 15:55:00,61.0,61.37,60.98,61.3,334000.0,38.4908,38.7243,38.4782,38.6801,334000.0
2009-01-08 09:30:00,60.83,60.83,60.28,60.38,214500.0,38.3835,38.3835,38.0365,38.0996,214500.0
2009-01-08 09:35:00,60.39,60.46,60.2,60.2,86300.0,38.1059,38.15,37.986,37.986,86300.0
2009-01-08 09:40:00,60.2,60.22,59.87,59.89,209800.0,37.986,37.9986,37.7778,37.7904,209800.0
2009-01-08 09:45:00,59.88,60.04,59.81,59.85,173500.0,37.7841,37.885,37.7399,37.7651,173500.0
2009-01-08 09:50:00,59.85,59.89,59.75,59.78,202900.0,37.7651,37.7904,37.702,37.721,202900.0
2009-01-08 09:55:00,59.79,59.94,59.7,59.94,135500.0,37.7273,37.8219,37.6705,37.8219,135500.0
2009-01-08 10:00:00,59.93,60.07,59.92,60.01,131900.0,37.8156,37.904,37.8093,37.8661,131900.0
2009-01-08 10:05:00,60.01,60.16,59.95,60.04,149700.0,37.8661,37.9607,37.8282,37.885,149700.0
2009-01-08 10:10:00,60.03,60.12,59.9,59.92,180100.0,37.8787,37.9355,37.7967,37.8093,180100.0
2009-01-08 10:15:00,59.95,59.96,59.72,59.79,192300.0,37.8282,37.8346,37.6831,37.7273,192300.0
2009-01-08 10:20:00,59.81,59.99,59.8,59.93,133900.0,37.7399,37.8535,37.7336,37.8156,133900.0
2009-01-08 10:25:00,59.92,60.1,59.84,59.88,181800.0,37.8093,37.9229,37.7588,37.7841,181800.0
2009-01-08 10:30:00,59.87,59.92,59.8,59.91,89400.0,37.7778,37.8093,37.7336,37.803,89400.0
2009-01-08 10:35:00,59.93,60.1,59.91,60.1,223700.0,37.8156,37.9229,37.803,37.9229,223700.0
2009-01-08 10:40:00,60.1,60.42,60.08,60.35,298700.0,37.9229,38.1248,37.9103,38.0806,298700.0
2009-01-08 10:45:00,60.35,60.36,60.19,60.26,117900.0,38.0806,38.0869,37.9797,38.0238,117900.0
2009-01-08 10:50:00,60.26,60.39,60.15,60.21,115100.0,38.0238,38.1059,37.9544,37.9923,115100.0
2009-01-08 10:55:00,60.21,60.36,60.17,60.32,125600.0,37.9923,38.0869,37.9671,38.0617,125600.0
2009-01-08 11:00:00,60.32,60.36,60.25,60.25,109200.0,38.0617,38.0869,38.0175,38.0175,109200.0
2009-01-08 11:05:00,60.27,60.5,60.27,60.49,193200.0,38.0302,38.1753,38.0302,38.169,193200.0
2009-01-08 11:10:00,60.49,60.5,60.27,60.27,121900.0,38.169,38.1753,38.0302,38.0302,121900.0
2009-01-08 11:15:00,60.28,60.31,60.11,60.12,64200.0,38.0365,38.0554,37.9292,37.9355,64200.0
2009-01-08 11:20:00,60.12,60.24,60.11,60.21,37800.0,37.9355,38.0112,37.9292,37.9923,37800.0
2009-01-08 11:25:00,60.21,60.26,60.08,60.12,135100.0,37.9923,38.0238,37.9103,37.9355,135100.0
2009-01-08 11:30:00,60.14,60.14,59.87,60.0,108300.0,37.9481,37.9481,37.7778,37.8598,108300.0
2009-01-08 11:35:00,60.0,60.07,59.95,59.99,77100.0,37.8598,37.904,37.8282,37.8535,77100.0
2009-01-08 11:40:00,60.0,60.02,59.95,59.98,147800.0,37.8598,37.8724,37.8282,37.8472,147800.0
2009-01-08 11:45:00,59.99,60.02,59.97,59.99,92300.0,37.8535,37.8724,37.8409,37.8535,92300.0
2009-01-08 11:50:00,60.0,60.0,59.91,59.96,83500.0,37.8598,37.8598,37.803,37.8346,83500.0
2009-01-08 11:55:00,59.97,60.0,59.87,59.89,75600.0,37.8409,37.8598,37.7778,37.7904,75600.0
2009-01-08 12:00:00,59.87,59.92,59.84,59.87,56400.0,37.7778,37.8093,37.7588,37.7778,56400.0
2009-01-08 12:05:00,59.88,59.91,59.84,59.85,49700.0,37.7841,37.803,37.7588,37.7651,49700.0
2009-01-08 12:10:00,59.87,60.02,59.85,59.97,85400.0,37.7778,37.8724,37.7651,37.8409,85400.0
2009-01-08 12:15:00,59.97,59.97,59.84,59.84,40200.0,37.8409,37.8409,37.7588,37.7588,40200.0
2009-01-08 12:20:00,59.86,59.89,59.83,59.83,52700.0,37.7715,37.7904,37.7525,37.7525,52700.0
2009-01-08 12:25:00,59.83,59.96,59.81,59.91,37700.0,37.7525,37.8346,37.7399,37.803,37700.0
2009-01-08 12:30:00,59.91,59.92,59.81,59.83,37400.0,37.803,37.8093,37.7399,37.7525,37400.0
2009-01-08 12:35:00,59.83,59.87,59.81,59.81,38200.0,37.7525,37.7778,37.7399,37.7399,38200.0
2009-01-08 12:40:00,59.81,59.89,59.8,59.88,25300.0,37.7399,37.7904,37.7336,37.7841,25300.0
2009-01-08 12:45:00,59.87,59.91,59.81,59.81,33700.0,37.7778,37.803,37.7399,37.7399,33700.0
2009-01-08 12:50:00,59.83,60.05,59.83,59.86,71100.0,37.7525,37.8913,37.7525,37.7715,71100.0
2009-01-08 12:55:00,59.87,60.02,59.86,59.89,73900.0,37.7778,37.8724,37.7715,37.7904,73900.0
2009-01-08 13:00:00,59.87,59.92,59.81,59.83,50700.0,37.7778,37.8093,37.7399,37.7525,50700.0
2009-01-08 13:05:00,59.84,59.92,59.82,59.83,34800.0,37.7588,37.8093,37.7462,37.7525,34800.0
2009-01-08 13:10:00,59.83,59.87,59.8,59.85,52500.0,37.7525,37.7778,37.7336,37.7651,52500.0
2009-01-08 13:15:00,59.85,59.88,59.77,59.8,53000.0,37.7651,37.7841,37.7147,37.7336,53000.0
2009-01-08 13:20:00,59.8,59.86,59.77,59.78,64600.0,37.7336,37.7715,37.7147,37.721,64600.0
2009-01-08 13:25:00,59.79,59.82,59.76,59.8,100700.0,37.7273,37.7462,37.7084,37.7336,100700.0
2009-01-08 13:30:00,59.81,59.84,59.78,59.8,75000.0,37.7399,37.7588,37.721,37.7336,75000.0
2009-01-08 13:35:00,59.8,59.83,59.77,59.79,47500.0,37.7336,37.7525,37.7147,37.7273,47500.0
2009-01-08 13:40:00,59.8,59.82,59.79,59.82,67300.0,37.7336,37.7462,37.7273,37.7462,67300.0
2009-01-08 13:45:00,59.82,59.97,59.79,59.92,72300.0,37.7462,37.8409,37.7273,37.8093,72300.0
2009-01-08 13:50:00,59.93,59.99,59.9,59.99,41700.0,37.8156,37.8535,37.7967,37.8535,41700.0
2009-01-08 13:55:00,59.98,59.99,59.87,59.98,93100.0,37.8472,37.8535,37.7778,37.8472,93100.0
2009-01-08 14:00:00,59.98,60.0,59.9,59.96,51700.0,37.8472,37.8598,37.7967,37.8346,51700.0
2009-01-08 14:05:00,59.97,60.3,59.95,60.27,109500.0,37.8409,38.0491,37.8282,38.0302,109500.0
2009-01-08 14:10:00,60.28,60.3,60.21,60.23,83900.0,38.0365,38.0491,37.9923,38.0049,83900.0
2009-01-08 14:15:00,60.22,60.35,60.17,60.19,82900.0,37.9986,38.0806,37.9671,37.9797,82900.0
2009-01-08 14:20:00,60.21,60.26,60.1,60.13,58100.0,37.9923,38.0238,37.9229,37.9418,58100.0
2009-01-08 14:25:00,60.13,60.2,60.05,60.1,64000.0,37.9418,37.986,37.8913,37.9229,64000.0
2009-01-08 14:30:00,60.12,60.19,60.0,60.03,57500.0,37.9355,37.9797,37.8598,37.8787,57500.0
2009-01-08 14:35:00,60.03,60.15,60.02,60.15,52100.0,37.8787,37.9544,37.8724,37.9544,52100.0
2009-01-08 14:40:00,60.15,60.29,60.08,60.24,78200.0,37.9544,38.0428,37.9103,38.0112,78200.0
2009-01-08 14:45:00,60.24,60.52,60.24,60.41,141600.0,38.0112,38.1879,38.0112,38.1185,141600.0
2009-01-08 14:50:00,60.4,60.64,60.38,60.57,149500.0,38.1122,38.2636,38.0996,38.2195,149500.0
2009-01-08 14:55:00,60.57,60.71,60.43,60.49,110000.0,38.2195,38.3078,38.1311,38.169,110000.0
2009-01-08 15:00:00,60.49,60.65,60.48,60.51,101800.0,38.169,38.2699,38.1627,38.1816,101800.0
2009-01-08 15:05:00,60.52,60.59,60.39,60.41,99600.0,38.1879,38.2321,38.1059,38.1185,99600.0
2009-01-08 15:10:00,60.41,60.43,60.25,60.27,77200.0,38.1185,38.1311,38.0175,38.0302,77200.0
2009-01-08 15:15:00,60.28,60.39,60.25,60.3,81900.0,38.0365,38.1059,38.0175,38.0491,81900.0
2009-01-08 15:20:00,60.29,60.36,60.15,60.3,149000.0,38.0428,38.0869,37.9544,38.0491,149000.0
2009-01-08 15:25:00,60.3,60.37,60.18,60.22,91100.0,38.0491,38.0933,37.9734,37.9986,91100.0
2009-01-08 15:30:00,60.22,60.31,60.18,60.2,86100.0,37.9986,38.0554,37.9734,37.986,86100.0
2009-01-08 15:35:00,60.2,60.24,60.07,60.14,150900.0,37.986,38.0112,37.904,37.9481,150900.0
2009-01-08 15:40:00,60.15,60.45,60.15,60.45,197100.0,37.9544,38.1437,37.9544,38.1437,197100.0
2009-01-08 15:45:00,60.45,60.49,60.32,60.45,217700.0,38.1437,38.169,38.0617,38.1437,217700.0
2009-01-08 15:50:00,60.45,60.58,60.34,60.48,340700.0,38.1437,38.2258,38.0743,38.1627,340700.0
2009-01-08 15:55:00,60.47,60.59,60.45,60.48,461000.0,38.1564,38.2321,38.1437,38.1627,461000.0
2009-01-09 09:30:00,60.71,60.95,60.55,60.85,125900.0,38.3078,38.4592,38.2068,38.3961,125900.0
2009-01-09 09:35:00,60.84,60.95,60.71,60.81,97300.0,38.3898,38.4592,38.3078,38.3709,97300.0
2009-01-09 09:40:00,60.81,60.85,60.1,60.13,146100.0,38.3709,38.3961,37.9229,37.9418,146100.0
2009-01-09 09:45:00,60.13,60.15,59.97,60.05,125300.0,37.9418,37.9544,37.8409,37.8913,125300.0
2009-01-09 09:50:00,60.06,60.18,60.01,60.06,76700.0,37.8977,37.9734,37.8661,37.8977,76700.0
2009-01-09 09:55:00,60.08,60.27,59.92,60.18,97300.0,37.9103,38.0302,37.8093,37.9734,97300.0
2009-01-09 10:00:00,60.18,60.2,60.11,60.17,109500.0,37.9734,37.986,37.9292,37.9671,109500.0
2009-01-09 10:05:00,60.16,60.18,60.04,60.1,65800.0,37.9607,37.9734,37.885,37.9229,65800.0
2009-01-09 10:10:00,60.1,60.16,60.04,60.06,56900.0,37.9229,37.9607,37.885,37.8977,56900.0
2009-01-09 10:15:00,60.07,60.09,59.95,60.03,61100.0,37.904,37.9166,37.8282,37.8787,61100.0
2009-01-09 10:20:00,60.02,60.27,60.01,60.15,91600.0,37.8724,38.0302,37.8661,37.9544,91600.0
2009-01-09 10:25:00,60.14,60.22,60.03,60.05,83400.0,37.9481,37.9986,37.8787,37.8913,83400.0
2009-01-09 10:30:00,60.04,60.05,59.92,60.0,96700.0,37.885,37.8913,37.8093,37.8598,96700.0
2009-01-09 10:35:00,60.01,60.17,59.89,60.04,80800.0,37.8661,37.9671,37.7904,37.885,80800.0
2009-01-09 10:40:00,60.04,60.04,59.85,59.95,68100.0,37.885,37.885,37.7651,37.8282,68100.0
2009-01-09 10:45:00,59.96,60.02,59.88,59.98,51400.0,37.8346,37.8724,37.7841,37.8472,51400.0
2009-01-09 10:50:00,59.98,60.12,59.85,60.1,112300.0,37.8472,37.9355,37.7651,37.9229,112300.0
2009-01-09 10:55:00,60.1,60.18,60.06,60.17,98300.0,37.9229,37.9734,37.8977,37.9671,98300.0
2009-01-09 11:00:00,60.16,60.17,59.99,60.08,140400.0,37.9607,37.9671,37.8535,37.9103,140400.0
2009-01-09 11:05:00,60.09,60.38,60.09,60.34,113100.0,37.9166,38.0996,37.9166,38.0743,113100.0
2009-01-09 11:10:00,60.34,60.35,60.27,60.3,56800.0,38.0743,38.0806,38.0302,38.0491,56800.0
2009-01-09 11:15:00,60.3,60.34,60.21,60.27,43800.0,38.0491,38.0743,37.9923,38.0302,43800.0
2009-01-09 11:20:00,60.28,60.55,60.28,60.55,118600.0,38.0365,38.2068,38.0365,38.2068,118600.0
2009-01-09 11:25:00,60.55,60.56,60.38,60.38,58100.0,38.2068,38.2131,38.0996,38.0996,58100.0
2009-01-09 11:30:00,60.38,60.47,60.33,60.44,33600.0,38.0996,38.1564,38.068,38.1374,33600.0
2009-01-09 11:35:00,60.44,60.5,60.39,60.48,68500.0,38.1374,38.1753,38.1059,38.1627,68500.0
2009-01-09 11:40:00,60.47,60.5,60.35,60.48,75000.0,38.1564,38.1753,38.0806,38.1627,75000.0
2009-01-09 11:45:00,60.48,60.51,60.42,60.48,39100.0,38.1627,38.1816,38.1248,38.1627,39100.0
2009-01-09 11:50:00,60.49,60.65,60.45,60.64,82500.0,38.169,38.2699,38.1437,38.2636,82500.0
2009-01-09 11:55:00,60.64,60.69,60.61,60.65,66600.0,38.2636,38.2952,38.2447,38.2699,66600.0
2009-01-09 12:00:00,60.66,60.71,60.59,60.59,85400.0,38.2762,38.3078,38.2321,38.2321,85400.0
2009-01-09 12:05:00,60.59,60.79,60.59,60.71,117700.0,38.2321,38.3583,38.2321,38.3078,117700.0
2009-01-09 12:10:00,60.72,60.74,60.52,60.52,52400.0,38.3141,38.3267,38.1879,38.1879,52400.0
2009-01-09 12:15:00,60.51,60.51,60.37,60.42,32000.0,38.1816,38.1816,38.0933,38.1248,32000.0
2009-01-09 12:20:00,60.43,60.45,60.35,60.42,27200.0,38.1311,38.1437,38.0806,38.1248,27200.0
2009-01-09 12:25:00,60.41,60.45,60.33,60.33,22600.0,38.1185,38.1437,38.068,38.068,22600.0
2009-01-09 12:30:00,60.34,60.42,60.31,60.38,20800.0,38.0743,38.1248,38.0554,38.0996,20800.0
2009-01-09 12:35:00,60.39,60.47,60.33,60.34,31600.0,38.1059,38.1564,38.068,38.0743,31600.0
2009-01-09 12:40:00,60.34,60.35,60.19,60.19,33300.0,38.0743,38.0806,37.9797,37.9797,33300.0
2009-01-09 12:45:00,60.2,60.22,60.15,60.16,57600.0,37.986,37.9986,37.9544,37.9607,57600.0
2009-01-09 12:50:00,60.15,60.23,60.13,60.2,47200.0,37.9544,38.0049,37.9418,37.986,47200.0
2009-01-09 12:55:00,60.2,60.21,60.08,60.1,32600.0,37.986,37.9923,37.9103,37.9229,32600.0
2009-01-09 13:00:00,60.12,60.29,60.1,60.16,58400.0,37.9355,38.0428,37.9229,37.9607,58400.0
2009-01-09 13:05:00,60.16,60.18,59.95,59.98,75300.0,37.9607,37.9734,37.8282,37.8472,75300.0
2009-01-09 13:10:00,59.98,60.1,59.97,60.05,47900.0,37.8472,37.9229,37.8409,37.8913,47900.0
2009-01-09 13:15:00,60.05,60.12,59.92,60.1,79300.0,37.8913,37.9355,37.8093,37.9229,79300.0
2009-01-09 13:20:00,60.1,60.14,59.98,60.09,51200.0,37.9229,37.9481,37.8472,37.9166,51200.0
2009-01-09 13:25:00,60.09,60.19,60.07,60.19,34400.0,37.9166,37.9797,37.904,37.9797,34400.0
2009-01-09 13:30:00,60.19,60.2,60.05,60.18,37900.0,37.9797,37.986,37.8913,37.9734,37900.0
2009-01-09 13:35:00,60.18,60.36,60.17,60.18,70200.0,37.9734,38.0869,37.9671,37.9734,70200.0
2009-01-09 13:40:00,60.18,60.3,60.18,60.19,45300.0,37.9734,38.0491,37.9734,37.9797,45300.0
2009-01-09 13:45:00,60.2,60.3,60.17,60.26,45300.0,37.986,38.0491,37.9671,38.0238,45300.0
2009-01-09 13:50:00,60.27,60.27,60.1,60.11,59900.0,38.0302,38.0302,37.9229,37.9292,59900.0
2009-01-09 13:55:00,60.11,60.15,60.04,60.09,63900.0,37.9292,37.9544,37.885,37.9166,63900.0
2009-01-09 14:00:00,60.08,60.34,60.06,60.34,88300.0,37.9103,38.0743,37.8977,38.0743,88300.0
2009-01-09 14:05:00,60.34,60.42,60.31,60.4,61300.0,38.0743,38.1248,38.0554,38.1122,61300.0
2009-01-09 14:10:00,60.39,60.39,60.25,60.3,39800.0,38.1059,38.1059,38.0175,38.0491,39800.0
2009-01-09 14:15:00,60.29,60.48,60.25,60.4,77400.0,38.0428,38.1627,38.0175,38.1122,77400.0
2009-01-09 14:20:00,60.41,60.45,60.31,60.32,62100.0,38.1185,38.1437,38.0554,38.0617,62100.0
2009-01-09 14:25:00,60.31,60.4,60.22,60.27,48300.0,38.0554,38.1122,37.9986,38.0302,48300.0
2009-01-09 14:30:00,60.26,60.5,60.25,60.47,96800.0,38.0238,38.1753,38.0175,38.1564,96800.0
2009-01-09 14:35:00,60.48,60.57,60.45,60.57,92300.0,38.1627,38.2195,38.1437,38.2195,92300.0
2009-01-09 14:40:00,60.58,60.64,60.43,60.62,143700.0,38.2258,38.2636,38.1311,38.251,143700.0
2009-01-09 14:45:00,60.62,60.76,60.57,60.6,139200.0,38.251,38.3393,38.2195,38.2384,139200.0
2009-01-09 14:50:00,60.6,60.61,60.5,60.58,83600.0,38.2384,38.2447,38.1753,38.2258,83600.0
2009-01-09 14:55:00,60.59,60.71,60.55,60.61,93900.0,38.2321,38.3078,38.2068,38.2447,93900.0
2009-01-09 15:00:00,60.61,60.73,60.58,60.67,111500.0,38.2447,38.3204,38.2258,38.2826,111500.0
2009-01-09 15:05:00,60.67,60.71,60.4,60.4,144400.0,38.2826,38.3078,38.1122,38.1122,144400.0
2009-01-09 15:10:00,60.4,60.53,60.39,60.46,140300.0,38.1122,38.1942,38.1059,38.15,140300.0
2009-01-09 15:15:00,60.47,60.48,60.36,60.41,88900.0,38.1564,38.1627,38.0869,38.1185,88900.0
2009-01-09 15:20:00,60.41,60.44,60.26,60.28,85400.0,38.1185,38.1374,38.0238,38.0365,85400.0
2009-01-09 15:25:00,60.29,60.39,60.08,60.37,124500.0,38.0428,38.1059,37.9103,38.0933,124500.0
2009-01-09 15:30:00,60.38,60.49,60.35,60.46,176300.0,38.0996,38.169,38.0806,38.15,176300.0
2009-01-09 15:35:00,60.45,60.54,60.4,60.49,101900.0,38.1437,38.2005,38.1122,38.169,101900.0
2009-01-09 15:40:00,60.49,60.53,60.37,60.46,168800.0,38.169,38.1942,38.0933,38.15,168800.0
2009-01-09 15:45:00,60.46,60.47,60.2,60.22,172600.0,38.15,38.1564,37.986,37.9986,172600.0
2009-01-09 15:50:00,60.23,60.32,60.0,60.04,241300.0,38.0049,38.0617,37.8598,37.885,241300.0
2009-01-09 15:55:00,60.05,60.09,59.95,60.07,363800.0,37.8913,37.9166,37.8282,37.904,363800.0
2009-01-12 09:30:00,60.1,60.63,60.1,60.49,252700.0,37.9229,38.2573,37.9229,38.169,252700.0
2009-01-12 09:35:00,60.44,60.63,60.34,60.53,86100.0,38.1374,38.2573,38.0743,38.1942,86100.0
2009-01-12 09:40:00,60.52,60.61,60.25,60.44,130100.0,38.1879,38.2447,38.0175,38.1374,130100.0
2009-01-12 09:45:00,60.44,60.84,60.38,60.8,149600.0,38.1374,38.3898,38.0996,38.3646,149600.0
2009-01-12 09:50:00,60.8,60.98,60.74,60.96,192300.0,38.3646,38.4782,38.3267,38.4655,192300.0
2009-01-12 09:55:00,60.96,61.11,60.78,61.11,151600.0,38.4655,38.5602,38.352,38.5602,151600.0
2009-01-12 10:00:00,61.12,61.13,60.71,60.78,140500.0,38.5665,38.5728,38.3078,38.352,140500.0
2009-01-12 10:05:00,60.76,61.0,60.74,60.96,135900.0,38.3393,38.4908,38.3267,38.4655,135900.0
2009-01-12 10:10:00,60.97,61.04,60.85,60.9,94400.0,38.4719,38.516,38.3961,38.4277,94400.0
2009-01-12 10:15:00,60.89,60.97,60.82,60.87,109100.0,38.4214,38.4719,38.3772,38.4088,109100.0
2009-01-12 10:20:00,60.87,60.93,60.76,60.81,126900.0,38.4088,38.4466,38.3393,38.3709,126900.0
2009-01-12 10:25:00,60.8,60.83,60.72,60.76,84700.0,38.3646,38.3835,38.3141,38.3393,84700.0
2009-01-12 10:30:00,60.75,60.82,60.65,60.79,93500.0,38.333,38.3772,38.2699,38.3583,93500.0
2009-01-12 10:35:00,60.8,61.04,60.79,61.02,139700.0,38.3646,38.516,38.3583,38.5034,139700.0
2009-01-12 10:40:00,61.02,61.1,60.88,60.98,130000.0,38.5034,38.5539,38.4151,38.4782,130000.0
2009-01-12 10:45:00,60.98,61.07,60.92,61.04,77500.0,38.4782,38.535,38.4403,38.516,77500.0
2009-01-12 10:50:00,61.03,61.23,60.97,61.06,139000.0,38.5097,38.6359,38.4719,38.5286,139000.0
2009-01-12 10:55:00,61.06,61.23,61.02,61.1,79300.0,38.5286,38.6359,38.5034,38.5539,79300.0
2009-01-12 11:00:00,61.09,61.16,61.03,61.08,93300.0,38.5476,38.5917,38.5097,38.5413,93300.0
2009-01-12 11:05:00,61.09,61.18,60.96,61.01,45600.0,38.5476,38.6044,38.4655,38.4971,45600.0
2009-01-12 11:10:00,61.0,61.02,60.96,60.98,42700.0,38.4908,38.5034,38.4655,38.4782,42700.0
2009-01-12 11:15:00,60.98,61.0,60.79,60.8,67200.0,38.4782,38.4908,38.3583,38.3646,67200.0
2009-01-12 11:20:00,60.8,60.8,60.58,60.59,96400.0,38.3646,38.3646,38.2258,38.2321,96400.0
2009-01-12 11:25:00,60.59,60.72,60.54,60.66,66600.0,38.2321,38.3141,38.2005,38.2762,66600.0
2009-01-12 11:30:00,60.67,60.73,60.62,60.62,69000.0,38.2826,38.3204,38.251,38.251,69000.0
2009-01-12 11:35:00,60.61,60.67,60.52,60.65,76500.0,38.2447,38.2826,38.1879,38.2699,76500.0
2009-01-12 11:40:00,60.65,60.67,60.56,60.63,36700.0,38.2699,38.2826,38.2131,38.2573,36700.0
2009-01-12 11:45:00,60.63,60.7,60.57,60.66,49200.0,38.2573,38.3015,38.2195,38.2762,49200.0
2009-01-12 11:50:00,60.66,60.68,60.59,60.63,43900.0,38.2762,38.2889,38.2321,38.2573,43900.0
2009-01-12 11:55:00,60.65,60.65,60.55,60.56,56700.0,38.2699,38.2699,38.2068,38.2131,56700.0
2009-01-12 12:00:00,60.55,60.56,60.44,60.45,85800.0,38.2068,38.2131,38.1374,38.1437,85800.0
2009-01-12 12:05:00,60.44,60.52,60.44,60.52,39700.0,38.1374,38.1879,38.1374,38.1879,39700.0
2009-01-12 12:10:00,60.49,60.58,60.47,60.56,56400.0,38.169,38.2258,38.1564,38.2131,56400.0
2009-01-12 12:15:00,60.55,60.67,60.53,60.67,46600.0,38.2068,38.2826,38.1942,38.2826,46600.0
2009-01-12 12:20:00,60.66,60.67,60.61,60.66,54300.0,38.2762,38.2826,38.2447,38.2762,54300.0
2009-01-12 12:25:00,60.67,60.75,60.67,60.75,89000.0,38.2826,38.333,38.2826,38.333,89000.0
2009-01-12 12:30:00,60.75,60.84,60.74,60.77,31600.0,38.333,38.3898,38.3267,38.3457,31600.0
2009-01-12 12:35:00,60.78,60.84,60.75,60.82,41300.0,38.352,38.3898,38.333,38.3772,41300.0
2009-01-12 12:40:00,60.82,60.85,60.81,60.82,30000.0,38.3772,38.3961,38.3709,38.3772,30000.0
2009-01-12 12:45:00,60.81,60.81,60.68,60.69,67200.0,38.3709,38.3709,38.2889,38.2952,67200.0
2009-01-12 12:50:00,60.68,60.7,60.6,60.62,36300.0,38.2889,38.3015,38.2384,38.251,36300.0
2009-01-12 12:55:00,60.62,60.76,60.59,60.75,50700.0,38.251,38.3393,38.2321,38.333,50700.0
2009-01-12 13:00:00,60.73,60.73,60.64,60.65,33000.0,38.3204,38.3204,38.2636,38.2699,33000.0
2009-01-12 13:05:00,60.65,60.78,60.63,60.75,37700.0,38.2699,38.352,38.2573,38.333,37700.0
2009-01-12 13:10:00,60.74,60.83,60.69,60.72,57700.0,38.3267,38.3835,38.2952,38.3141,57700.0
2009-01-12 13:15:00,60.7,60.74,60.69,60.7,33000.0,38.3015,38.3267,38.2952,38.3015,33000.0
2009-01-12 13:20:00,60.7,60.74,60.65,60.65,70300.0,38.3015,38.3267,38.2699,38.2699,70300.0
2009-01-12 13:25:00,60.66,60.72,60.65,60.65,42100.0,38.2762,38.3141,38.2699,38.2699,42100.0
2009-01-12 13:30:00,60.66,60.67,60.55,60.6,52900.0,38.2762,38.2826,38.2068,38.2384,52900.0
2009-01-12 13:35:00,60.61,60.62,60.52,60.57,47100.0,38.2447,38.251,38.1879,38.2195,47100.0
2009-01-12 13:40:00,60.56,60.6,60.53,60.6,42800.0,38.2131,38.2384,38.1942,38.2384,42800.0
2009-01-12 13:45:00,60.61,60.68,60.55,60.61,60200.0,38.2447,38.2889,38.2068,38.2447,60200.0
2009-01-12 13:50:00,60.61,60.73,60.55,60.7,64100.0,38.2447,38.3204,38.2068,38.3015,64100.0
2009-01-12 13:55:00,60.7,60.82,60.52,60.55,100700.0,38.3015,38.3772,38.1879,38.2068,100700.0
2009-01-12 14:00:00,60.53,60.54,60.4,60.4,86000.0,38.1942,38.2005,38.1122,38.1122,86000.0
2009-01-12 14:05:00,60.4,60.45,60.37,60.41,28200.0,38.1122,38.1437,38.0933,38.1185,28200.0
2009-01-12 14:10:00,60.41,60.5,60.41,60.46,47800.0,38.1185,38.1753,38.1185,38.15,47800.0
2009-01-12 14:15:00,60.46,60.59,60.46,60.52,51300.0,38.15,38.2321,38.15,38.1879,51300.0
2009-01-12 14:20:00,60.52,60.56,60.41,60.53,41800.0,38.1879,38.2131,38.1185,38.1942,41800.0
2009-01-12 14:25:00,60.5,60.54,60.41,60.48,32800.0,38.1753,38.2005,38.1185,38.1627,32800.0
2009-01-12 14:30:00,60.48,60.49,60.23,60.23,66500.0,38.1627,38.169,38.0049,38.0049,66500.0
2009-01-12 14:35:00,60.22,60.33,60.18,60.2,106600.0,37.9986,38.068,37.9734,37.986,106600.0
2009-01-12 14:40:00,60.22,60.23,60.13,60.15,76000.0,37.9986,38.0049,37.9418,37.9544,76000.0
2009-01-12 14:45:00,60.15,60.19,60.02,60.02,95900.0,37.9544,37.9797,37.8724,37.8724,95900.0
2009-01-12 14:50:00,60.02,60.1,60.0,60.05,91800.0,37.8724,37.9229,37.8598,37.8913,91800.0
2009-01-12 14:55:00,60.05,60.11,60.0,60.0,88300.0,37.8913,37.9292,37.8598,37.8598,88300.0
2009-01-12 15:00:00,60.0,60.12,59.96,59.98,134000.0,37.8598,37.9355,37.8346,37.8472,134000.0
2009-01-12 15:05:00,59.99,60.09,59.85,59.88,129400.0,37.8535,37.9166,37.7651,37.7841,129400.0
2009-01-12 15:10:00,59.88,59.88,59.76,59.78,129600.0,37.7841,37.7841,37.7084,37.721,129600.0
2009-01-12 15:15:00,59.78,59.93,59.75,59.83,113200.0,37.721,37.8156,37.702,37.7525,113200.0
2009-01-12 15:20:00,59.86,60.17,59.79,60.02,126300.0,37.7715,37.9671,37.7273,37.8724,126300.0
2009-01-12 15:25:00,60.03,60.03,59.84,59.84,143900.0,37.8787,37.8787,37.7588,37.7588,143900.0
2009-01-12 15:30:00,59.83,59.99,59.75,59.81,202800.0,37.7525,37.8535,37.702,37.7399,202800.0
2009-01-12 15:35:00,59.81,59.99,59.78,59.94,243400.0,37.7399,37.8535,37.721,37.8219,243400.0
2009-01-12 15:40:00,59.94,60.11,59.79,60.11,238000.0,37.8219,37.9292,37.7273,37.9292,238000.0
2009-01-12 15:45:00,60.11,60.26,59.92,60.25,314400.0,37.9292,38.0238,37.8093,38.0175,314400.0
2009-01-12 15:50:00,60.24,60.29,60.18,60.21,275000.0,38.0112,38.0428,37.9734,37.9923,275000.0
2009-01-12 15:55:00,60.21,60.28,60.13,60.16,263700.0,37.9923,38.0365,37.9418,37.9607,263700.0
2009-01-13 09:30:00,60.31,60.31,59.99,60.12,159300.0,38.0554,38.0554,37.8535,37.9355,159300.0
2009-01-13 09:35:00,60.13,60.71,60.08,60.56,143300.0,37.9418,38.3078,37.9103,38.2131,143300.0
2009-01-13 09:40:00,60.53,60.69,60.4,60.68,103200.0,38.1942,38.2952,38.1122,38.2889,103200.0
2009-01-13 09:45:00,60.68,60.8,60.54,60.59,152500.0,38.2889,38.3646,38.2005,38.2321,152500.0
2009-01-13 09:50:00,60.59,60.71,60.52,60.64,132900.0,38.2321,38.3078,38.1879,38.2636,132900.0
2009-01-13 09:55:00,60.61,60.78,60.57,60.68,152200.0,38.2447,38.352,38.2195,38.2889,152200.0
2009-01-13 10:00:00,60.69,60.75,60.41,60.47,103000.0,38.2952,38.333,38.1185,38.1564,103000.0
2009-01-13 10:05:00,60.49,60.69,60.48,60.58,61800.0,38.169,38.2952,38.1627,38.2258,61800.0
2009-01-13 10:10:00,60.58,60.68,60.48,60.59,43400.0,38.2258,38.2889,38.1627,38.2321,43400.0
2009-01-13 10:15:00,60.57,60.68,60.4,60.47,96500.0,38.2195,38.2889,38.1122,38.1564,96500.0
2009-01-13 10:20:00,60.45,60.46,60.17,60.3,105300.0,38.1437,38.15,37.9671,38.0491,105300.0
2009-01-13 10:25:00,60.31,60.31,60.16,60.19,92500.0,38.0554,38.0554,37.9607,37.9797,92500.0
2009-01-13 10:30:00,60.19,60.22,59.93,59.95,102000.0,37.9797,37.9986,37.8156,37.8282,102000.0
2009-01-13 10:35:00,59.96,59.97,59.83,59.83,114200.0,37.8346,37.8409,37.7525,37.7525,114200.0
2009-01-13 10:40:00,59.83,60.04,59.83,59.95,120500.0,37.7525,37.885,37.7525,37.8282,120500.0
2009-01-13 10:45:00,59.95,60.16,59.91,60.08,69500.0,37.8282,37.9607,37.803,37.9103,69500.0
2009-01-13 10:50:00,60.07,60.24,60.02,60.21,55400.0,37.904,38.0112,37.8724,37.9923,55400.0
2009-01-13 10:55:00,60.22,60.28,60.11,60.15,65900.0,37.9986,38.0365,37.9292,37.9544,65900.0
2009-01-13 11:00:00,60.14,60.14,59.96,60.03,190100.0,37.9481,37.9481,37.8346,37.8787,190100.0
2009-01-13 11:05:00,60.03,60.19,60.02,60.08,76800.0,37.8787,37.9797,37.8724,37.9103,76800.0
2009-01-13 11:10:00,60.08,60.1,59.87,59.95,121500.0,37.9103,37.9229,37.7778,37.8282,121500.0
2009-01-13 11:15:00,59.95,60.02,59.87,60.01,82800.0,37.8282,37.8724,37.7778,37.8661,82800.0
2009-01-13 11:20:00,60.02,60.02,59.89,59.91,68600.0,37.8724,37.8724,37.7904,37.803,68600.0
2009-01-13 11:25:00,59.92,60.17,59.9,60.14,54900.0,37.8093,37.9671,37.7967,37.9481,54900.0
2009-01-13 11:30:00,60.13,60.17,59.94,60.0,67600.0,37.9418,37.9671,37.8219,37.8598,67600.0
2009-01-13 11:35:00,59.99,60.07,59.86,59.89,73700.0,37.8535,37.904,37.7715,37.7904,73700.0
2009-01-13 11:40:00,59.89,59.97,59.81,59.83,69500.0,37.7904,37.8409,37.7399,37.7525,69500.0
2009-01-13 11:45:00,59.81,59.83,59.74,59.76,88700.0,37.7399,37.7525,37.6957,37.7084,88700.0
2009-01-13 11:50:00,59.77,59.92,59.76,59.82,74100.0,37.7147,37.8093,37.7084,37.7462,74100.0
2009-01-13 11:55:00,59.81,59.96,59.73,59.95,59200.0,37.7399,37.8346,37.6894,37.8282,59200.0
2009-01-13 12:00:00,59.95,59.98,59.8,59.83,82500.0,37.8282,37.8472,37.7336,37.7525,82500.0
2009-01-13 12:05:00,59.83,59.84,59.75,59.77,99900.0,37.7525,37.7588,37.702,37.7147,99900.0
2009-01-13 12:10:00,59.78,59.8,59.69,59.76,64200.0,37.721,37.7336,37.6642,37.7084,64200.0
2009-01-13 12:15:00,59.76,59.77,59.58,59.6,73500.0,37.7084,37.7147,37.5948,37.6074,73500.0
2009-01-13 12:20:00,59.6,59.8,59.59,59.78,105600.0,37.6074,37.7336,37.6011,37.721,105600.0
2009-01-13 12:25:00,59.78,59.8,59.69,59.74,37900.0,37.721,37.7336,37.6642,37.6957,37900.0
2009-01-13 12:30:00,59.74,59.83,59.72,59.76,49500.0,37.6957,37.7525,37.6831,37.7084,49500.0
2009-01-13 12:35:00,59.78,59.83,59.71,59.78,48000.0,37.721,37.7525,37.6768,37.721,48000.0
2009-01-13 12:40:00,59.78,59.79,59.66,59.66,58300.0,37.721,37.7273,37.6453,37.6453,58300.0
2009-01-13 12:45:00,59.67,59.67,59.55,59.6,53300.0,37.6516,37.6516,37.5758,37.6074,53300.0
2009-01-13 12:50:00,59.61,59.68,59.56,59.56,68500.0,37.6137,37.6579,37.5822,37.5822,68500.0
2009-01-13 12:55:00,59.57,59.59,59.36,59.36,101600.0,37.5885,37.6011,37.456,37.456,101600.0
2009-01-13 13:00:00,59.36,59.43,59.35,59.39,70500.0,37.456,37.5001,37.4496,37.4749,70500.0
2009-01-13 13:05:00,59.38,59.52,59.38,59.52,72600.0,37.4686,37.5569,37.4686,37.5569,72600.0
2009-01-13 13:10:00,59.5,59.55,59.44,59.55,35400.0,37.5443,37.5758,37.5064,37.5758,35400.0
2009-01-13 13:15:00,59.55,59.61,59.5,59.57,56900.0,37.5758,37.6137,37.5443,37.5885,56900.0
2009-01-13 13:20:00,59.57,59.6,59.39,59.48,73900.0,37.5885,37.6074,37.4749,37.5317,73900.0
2009-01-13 13:25:00,59.48,59.57,59.47,59.53,28100.0,37.5317,37.5885,37.5254,37.5632,28100.0
2009-01-13 13:30:00,59.53,59.59,59.44,59.53,41600.0,37.5632,37.6011,37.5064,37.5632,41600.0
2009-01-13 13:35:00,59.53,59.59,59.48,59.5,44100.0,37.5632,37.6011,37.5317,37.5443,44100.0
2009-01-13 13:40:00,59.51,59.55,59.34,59.42,63000.0,37.5506,37.5758,37.4433,37.4938,63000.0
2009-01-13 13:45:00,59.41,59.47,59.32,59.37,76500.0,37.4875,37.5254,37.4307,37.4623,76500.0
2009-01-13 13:50:00,59.39,59.56,59.35,59.51,107900.0,37.4749,37.5822,37.4496,37.5506,107900.0
2009-01-13 13:55:00,59.51,59.52,59.37,59.44,69700.0,37.5506,37.5569,37.4623,37.5064,69700.0
2009-01-13 14:00:00,59.44,59.61,59.41,59.56,86600.0,37.5064,37.6137,37.4875,37.5822,86600.0
2009-01-13 14:05:00,59.56,59.7,59.56,59.58,93600.0,37.5822,37.6705,37.5822,37.5948,93600.0
2009-01-13 14:10:00,59.58,59.65,59.55,59.56,60900.0,37.5948,37.6389,37.5758,37.5822,60900.0
2009-01-13 14:15:00,59.56,59.58,59.42,59.45,49800.0,37.5822,37.5948,37.4938,37.5127,49800.0
2009-01-13 14:20:00,59.45,59.45,59.25,59.26,92600.0,37.5127,37.5127,37.3865,37.3929,92600.0
2009-01-13 14:25:00,59.27,59.28,59.05,59.05,137600.0,37.3992,37.4055,37.2603,37.2603,137600.0
2009-01-13 14:30:00,59.06,59.23,59.02,59.14,168600.0,37.2667,37.3739,37.2414,37.3171,168600.0
2009-01-13 14:35:00,59.15,59.38,59.15,59.36,100800.0,37.3234,37.4686,37.3234,37.456,100800.0
2009-01-13 14:40:00,59.36,59.49,59.32,59.37,114900.0,37.456,37.538,37.4307,37.4623,114900.0
2009-01-13 14:45:00,59.39,59.58,59.34,59.46,106000.0,37.4749,37.5948,37.4433,37.5191,106000.0
2009-01-13 14:50:00,59.43,59.5,59.31,59.33,91800.0,37.5001,37.5443,37.4244,37.437,91800.0
2009-01-13 14:55:00,59.34,59.46,59.17,59.18,101300.0,37.4433,37.5191,37.3361,37.3424,101300.0
2009-01-13 15:00:00,59.18,59.22,59.08,59.18,113900.0,37.3424,37.3676,37.2793,37.3424,113900.0
2009-01-13 15:05:00,59.18,59.19,58.94,58.97,244800.0,37.3424,37.3487,37.1909,37.2099,244800.0
2009-01-13 15:10:00,58.97,59.08,58.82,59.04,300700.0,37.2099,37.2793,37.1152,37.254,300700.0
2009-01-13 15:15:00,59.06,59.17,58.96,59.04,141100.0,37.2667,37.3361,37.2036,37.254,141100.0
2009-01-13 15:20:00,59.05,59.35,59.01,59.25,187400.0,37.2603,37.4496,37.2351,37.3865,187400.0
2009-01-13 15:25:00,59.25,59.39,59.18,59.37,169200.0,37.3865,37.4749,37.3424,37.4623,169200.0
2009-01-13 15:30:00,59.37,59.42,59.05,59.36,160100.0,37.4623,37.4938,37.2603,37.456,160100.0
2009-01-13 15:35:00,59.37,59.5,59.3,59.38,205700.0,37.4623,37.5443,37.4181,37.4686,205700.0
2009-01-13 15:40:00,59.37,59.57,59.36,59.51,285000.0,37.4623,37.5885,37.456,37.5506,285000.0
2009-01-13 15:45:00,59.52,59.52,59.34,59.49,236300.0,37.5569,37.5569,37.4433,37.538,236300.0
2009-01-13 15:50:00,59.49,59.57,59.35,59.4,258500.0,37.538,37.5885,37.4496,37.4812,258500.0
2009-01-13 15:55:00,59.4,59.49,59.23,59.24,346500.0,37.4812,37.538,37.3739,37.3802,346500.0
2009-01-14 09:30:00,58.51,58.62,57.64,57.64,558300.0,36.9196,36.989,36.3706,36.3706,558300.0
2009-01-14 09:35:00,57.67,58.43,57.51,58.35,251300.0,36.3896,36.8691,36.2886,36.8186,251300.0
2009-01-14 09:40:00,58.34,58.4,57.89,57.93,207900.0,36.8123,36.8502,36.5284,36.5536,207900.0
2009-01-14 09:45:00,57.93,58.0,57.63,57.86,197400.0,36.5536,36.5978,36.3643,36.5095,197400.0
2009-01-14 09:50:00,57.85,57.99,57.8,57.93,378000.0,36.5031,36.5915,36.4716,36.5536,378000.0
2009-01-14 09:55:00,57.94,58.04,57.8,57.86,219200.0,36.5599,36.623,36.4716,36.5095,219200.0
2009-01-14 10:00:00,57.86,57.93,57.6,57.7,286100.0,36.5095,36.5536,36.3454,36.4085,286100.0
2009-01-14 10:05:00,57.69,57.75,57.46,57.46,278200.0,36.4022,36.44,36.2571,36.2571,278200.0
2009-01-14 10:10:00,57.48,57.53,57.31,57.31,251800.0,36.2697,36.3012,36.1624,36.1624,251800.0
2009-01-14 10:15:00,57.31,57.45,57.12,57.15,323100.0,36.1624,36.2507,36.0425,36.0615,323100.0
2009-01-14 10:20:00,57.16,57.33,57.07,57.28,255700.0,36.0678,36.175,36.011,36.1435,255700.0
2009-01-14 10:25:00,57.28,57.43,57.18,57.31,151000.0,36.1435,36.2381,36.0804,36.1624,151000.0
2009-01-14 10:30:00,57.31,57.38,57.02,57.04,180800.0,36.1624,36.2066,35.9794,35.992,180800.0
2009-01-14 10:35:00,57.05,57.05,56.74,56.82,383100.0,35.9984,35.9984,35.8027,35.8532,383100.0
2009-01-14 10:40:00,56.82,56.87,56.44,56.49,366300.0,35.8532,35.8848,35.6134,35.645,366300.0
2009-01-14 10:45:00,56.5,56.63,56.41,56.55,297700.0,35.6513,35.7333,35.5945,35.6829,297700.0
2009-01-14 10:50:00,56.55,56.68,56.49,56.65,216000.0,35.6829,35.7649,35.645,35.746,216000.0
2009-01-14 10:55:00,56.65,56.76,56.6,56.76,238100.0,35.746,35.8154,35.7144,35.8154,238100.0
2009-01-14 11:00:00,56.75,56.83,56.68,56.69,161400.0,35.8091,35.8595,35.7649,35.7712,161400.0
2009-01-14 11:05:00,56.69,56.91,56.66,56.76,185700.0,35.7712,35.91,35.7523,35.8154,185700.0
2009-01-14 11:10:00,56.76,56.85,56.69,56.8,148300.0,35.8154,35.8722,35.7712,35.8406,148300.0
2009-01-14 11:15:00,56.81,56.89,56.76,56.86,132500.0,35.8469,35.8974,35.8154,35.8785,132500.0
2009-01-14 11:20:00,56.85,57.06,56.85,57.0,111800.0,35.8722,36.0047,35.8722,35.9668,111800.0
2009-01-14 11:25:00,57.0,57.07,56.96,57.02,95600.0,35.9668,36.011,35.9416,35.9794,95600.0
2009-01-14 11:30:00,57.02,57.19,57.0,57.07,91900.0,35.9794,36.0867,35.9668,36.011,91900.0
2009-01-14 11:35:00,57.07,57.19,57.05,57.13,79300.0,36.011,36.0867,35.9984,36.0488,79300.0
2009-01-14 11:40:00,57.13,57.15,57.03,57.12,60200.0,36.0488,36.0615,35.9857,36.0425,60200.0
2009-01-14 11:45:00,57.09,57.22,56.95,57.19,117800.0,36.0236,36.1056,35.9353,36.0867,117800.0
2009-01-14 11:50:00,57.2,57.32,57.2,57.23,93700.0,36.093,36.1687,36.093,36.1119,93700.0
2009-01-14 11:55:00,57.23,57.4,57.17,57.39,148800.0,36.1119,36.2192,36.0741,36.2129,148800.0
2009-01-14 12:00:00,57.4,57.45,57.32,57.45,92800.0,36.2192,36.2507,36.1687,36.2507,92800.0
2009-01-14 12:05:00,57.45,57.61,57.38,57.61,114200.0,36.2507,36.3517,36.2066,36.3517,114200.0
2009-01-14 12:10:00,57.59,57.64,57.54,57.63,117400.0,36.3391,36.3706,36.3075,36.3643,117400.0
2009-01-14 12:15:00,57.63,57.63,57.52,57.53,97600.0,36.3643,36.3643,36.2949,36.3012,97600.0
2009-01-14 12:20:00,57.53,57.55,57.4,57.47,51600.0,36.3012,36.3138,36.2192,36.2634,51600.0
2009-01-14 12:25:00,57.47,57.47,57.27,57.31,95600.0,36.2634,36.2634,36.1372,36.1624,95600.0
2009-01-14 12:30:00,57.32,57.47,57.3,57.45,91900.0,36.1687,36.2634,36.1561,36.2507,91900.0
2009-01-14 12:35:00,57.45,57.51,57.31,57.41,111200.0,36.2507,36.2886,36.1624,36.2255,111200.0
2009-01-14 12:40:00,57.43,57.44,57.37,57.42,103800.0,36.2381,36.2444,36.2003,36.2318,103800.0
2009-01-14 12:45:00,57.41,57.56,57.39,57.53,118700.0,36.2255,36.3202,36.2129,36.3012,118700.0
2009-01-14 12:50:00,57.53,57.74,57.49,57.73,107400.0,36.3012,36.4337,36.276,36.4274,107400.0
2009-01-14 12:55:00,57.72,57.74,57.6,57.69,98200.0,36.4211,36.4337,36.3454,36.4022,98200.0
2009-01-14 13:00:00,57.7,57.71,57.58,57.67,93700.0,36.4085,36.4148,36.3328,36.3896,93700.0
2009-01-14 13:05:00,57.66,57.67,57.59,57.59,61500.0,36.3833,36.3896,36.3391,36.3391,61500.0
2009-01-14 13:10:00,57.6,57.6,57.46,57.53,84800.0,36.3454,36.3454,36.2571,36.3012,84800.0
2009-01-14 13:15:00,57.53,57.56,57.46,57.51,75600.0,36.3012,36.3202,36.2571,36.2886,75600.0
2009-01-14 13:20:00,57.52,57.61,57.46,57.51,49200.0,36.2949,36.3517,36.2571,36.2886,49200.0
2009-01-14 13:25:00,57.5,57.53,57.47,57.5,67900.0,36.2823,36.3012,36.2634,36.2823,67900.0
2009-01-14 13:30:00,57.5,57.55,57.48,57.53,70300.0,36.2823,36.3138,36.2697,36.3012,70300.0
2009-01-14 13:35:00,57.51,57.56,57.49,57.53,104400.0,36.2886,36.3202,36.276,36.3012,104400.0
2009-01-14 13:40:00,57.54,57.57,57.46,57.51,85800.0,36.3075,36.3265,36.2571,36.2886,85800.0
2009-01-14 13:45:00,57.51,57.62,57.49,57.49,82000.0,36.2886,36.358,36.276,36.276,82000.0
2009-01-14 13:50:00,57.49,57.54,57.45,57.49,124400.0,36.276,36.3075,36.2507,36.276,124400.0
2009-01-14 13:55:00,57.5,57.51,57.45,57.48,41200.0,36.2823,36.2886,36.2507,36.2697,41200.0
2009-01-14 14:00:00,57.48,57.5,57.42,57.44,151500.0,36.2697,36.2823,36.2318,36.2444,151500.0
2009-01-14 14:05:00,57.43,57.54,57.38,57.54,113000.0,36.2381,36.3075,36.2066,36.3075,113000.0
2009-01-14 14:10:00,57.54,57.6,57.44,57.49,128200.0,36.3075,36.3454,36.2444,36.276,128200.0
2009-01-14 14:15:00,57.48,57.55,57.4,57.44,130400.0,36.2697,36.3138,36.2192,36.2444,130400.0
2009-01-14 14:20:00,57.44,57.51,57.43,57.5,116700.0,36.2444,36.2886,36.2381,36.2823,116700.0
2009-01-14 14:25:00,57.5,57.55,57.46,57.5,98500.0,36.2823,36.3138,36.2571,36.2823,98500.0
2009-01-14 14:30:00,57.5,57.75,57.5,57.64,219400.0,36.2823,36.44,36.2823,36.3706,219400.0
2009-01-14 14:35:00,57.64,57.8,57.6,57.61,110600.0,36.3706,36.4716,36.3454,36.3517,110600.0
2009-01-14 14:40:00,57.61,57.64,57.53,57.61,105400.0,36.3517,36.3706,36.3012,36.3517,105400.0
2009-01-14 14:45:00,57.61,57.66,57.49,57.51,123600.0,36.3517,36.3833,36.276,36.2886,123600.0
2009-01-14 14:50:00,57.5,57.56,57.43,57.48,146200.0,36.2823,36.3202,36.2381,36.2697,146200.0
2009-01-14 14:55:00,57.48,57.57,57.43,57.49,119300.0,36.2697,36.3265,36.2381,36.276,119300.0
2009-01-14 15:00:00,57.47,57.5,57.41,57.45,282800.0,36.2634,36.2823,36.2255,36.2507,282800.0
2009-01-14 15:05:00,57.44,57.51,57.4,57.42,228500.0,36.2444,36.2886,36.2192,36.2318,228500.0
2009-01-14 15:10:00,57.42,57.44,57.32,57.38,398900.0,36.2318,36.2444,36.1687,36.2066,398900.0
2009-01-14 15:15:00,57.39,57.4,57.33,57.4,263800.0,36.2129,36.2192,36.175,36.2192,263800.0
2009-01-14 15:20:00,57.4,57.53,57.35,57.42,353900.0,36.2192,36.3012,36.1876,36.2318,353900.0
2009-01-14 15:25:00,57.42,57.48,57.33,57.37,181000.0,36.2318,36.2697,36.175,36.2003,181000.0
2009-01-14 15:30:00,57.37,57.5,57.35,57.46,170600.0,36.2003,36.2823,36.1876,36.2571,170600.0
2009-01-14 15:35:00,57.46,57.48,57.31,57.33,255500.0,36.2571,36.2697,36.1624,36.175,255500.0
2009-01-14 15:40:00,57.34,57.39,57.23,57.3,364900.0,36.1813,36.2129,36.1119,36.1561,364900.0
2009-01-14 15:45:00,57.31,57.52,57.25,57.43,336900.0,36.1624,36.2949,36.1245,36.2381,336900.0
2009-01-14 15:50:00,57.43,57.53,57.25,57.26,539400.0,36.2381,36.3012,36.1245,36.1309,539400.0
2009-01-14 15:55:00,57.25,57.42,57.23,57.33,566900.0,36.1245,36.2318,36.1119,36.175,566900.0
2009-01-15 09:30:00,57.2,57.5,57.0,57.12,217900.0,36.093,36.2823,35.9668,36.0425,217900.0
2009-01-15 09:35:00,57.1,57.2,57.04,57.11,72200.0,36.0299,36.093,35.992,36.0362,72200.0
2009-01-15 09:40:00,57.1,57.13,56.96,57.0,154100.0,36.0299,36.0488,35.9416,35.9668,154100.0
2009-01-15 09:45:00,57.0,57.05,56.92,57.01,188700.0,35.9668,35.9984,35.9163,35.9731,188700.0
2009-01-15 09:50:00,57.01,57.08,56.99,57.03,191500.0,35.9731,36.0173,35.9605,35.9857,191500.0
2009-01-15 09:55:00,57.03,57.06,56.99,57.05,126600.0,35.9857,36.0047,35.9605,35.9984,126600.0
2009-01-15 10:00:00,57.04,57.08,56.64,56.84,271400.0,35.992,36.0173,35.7396,35.8658,271400.0
2009-01-15 10:05:00,56.85,57.04,56.69,56.93,169700.0,35.8722,35.992,35.7712,35.9226,169700.0
2009-01-15 10:10:00,56.92,56.95,56.72,56.94,76700.0,35.9163,35.9353,35.7901,35.9289,76700.0
2009-01-15 10:15:00,56.93,56.93,56.69,56.78,95500.0,35.9226,35.9226,35.7712,35.828,95500.0
2009-01-15 10:20:00,56.79,56.95,56.77,56.88,81800.0,35.8343,35.9353,35.8217,35.8911,81800.0
2009-01-15 10:25:00,56.88,56.88,56.7,56.85,111800.0,35.8911,35.8911,35.7775,35.8722,111800.0
2009-01-15 10:30:00,56.85,56.95,56.71,56.74,63900.0,35.8722,35.9353,35.7838,35.8027,63900.0
2009-01-15 10:35:00,56.73,56.85,56.65,56.8,142900.0,35.7964,35.8722,35.746,35.8406,142900.0
2009-01-15 10:40:00,56.81,56.88,56.72,56.75,155000.0,35.8469,35.8911,35.7901,35.8091,155000.0
2009-01-15 10:45:00,56.74,56.88,56.7,56.82,140200.0,35.8027,35.8911,35.7775,35.8532,140200.0
2009-01-15 10:50:00,56.82,56.95,56.75,56.78,211900.0,35.8532,35.9353,35.8091,35.828,211900.0
2009-01-15 10:55:00,56.77,56.84,56.71,56.8,223700.0,35.8217,35.8658,35.7838,35.8406,223700.0
2009-01-15 11:00:00,56.78,56.92,56.72,56.78,212300.0,35.828,35.9163,35.7901,35.828,212300.0
2009-01-15 11:05:00,56.77,56.92,56.76,56.81,203000.0,35.8217,35.9163,35.8154,35.8469,203000.0
2009-01-15 11:10:00,56.8,56.84,56.74,56.76,116900.0,35.8406,35.8658,35.8027,35.8154,116900.0
2009-01-15 11:15:00,56.76,56.79,56.7,56.72,114600.0,35.8154,35.8343,35.7775,35.7901,114600.0
2009-01-15 11:20:00,56.72,56.87,56.71,56.81,146600.0,35.7901,35.8848,35.7838,35.8469,146600.0
2009-01-15 11:25:00,56.81,56.86,56.75,56.8,82400.0,35.8469,35.8785,35.8091,35.8406,82400.0
2009-01-15 11:30:00,56.8,56.85,56.76,56.78,108300.0,35.8406,35.8722,35.8154,35.828,108300.0
2009-01-15 11:35:00,56.77,56.77,56.58,56.64,80900.0,35.8217,35.8217,35.7018,35.7396,80900.0
2009-01-15 11:40:00,56.64,56.68,56.55,56.57,94500.0,35.7396,35.7649,35.6829,35.6955,94500.0
2009-01-15 11:45:00,56.58,56.64,56.56,56.61,42400.0,35.7018,35.7396,35.6892,35.7207,42400.0
2009-01-15 11:50:00,56.61,56.72,56.6,56.72,47400.0,35.7207,35.7901,35.7144,35.7901,47400.0
2009-01-15 11:55:00,56.72,56.83,56.63,56.64,82100.0,35.7901,35.8595,35.7333,35.7396,82100.0
2009-01-15 12:00:00,56.64,56.76,56.64,56.67,56200.0,35.7396,35.8154,35.7396,35.7586,56200.0
2009-01-15 12:05:00,56.66,56.68,56.56,56.66,61400.0,35.7523,35.7649,35.6892,35.7523,61400.0
2009-01-15 12:10:00,56.67,56.78,56.62,56.7,66900.0,35.7586,35.828,35.727,35.7775,66900.0
2009-01-15 12:15:00,56.71,56.77,56.66,56.77,56200.0,35.7838,35.8217,35.7523,35.8217,56200.0
2009-01-15 12:20:00,56.77,56.77,56.63,56.65,52800.0,35.8217,35.8217,35.7333,35.746,52800.0
2009-01-15 12:25:00,56.66,56.75,56.58,56.66,118600.0,35.7523,35.8091,35.7018,35.7523,118600.0
2009-01-15 12:30:00,56.67,56.74,56.6,56.7,67300.0,35.7586,35.8027,35.7144,35.7775,67300.0
2009-01-15 12:35:00,56.69,56.72,56.58,56.58,91200.0,35.7712,35.7901,35.7018,35.7018,91200.0
2009-01-15 12:40:00,56.58,56.61,56.56,56.58,62700.0,35.7018,35.7207,35.6892,35.7018,62700.0
2009-01-15 12:45:00,56.58,56.71,56.56,56.71,77000.0,35.7018,35.7838,35.6892,35.7838,77000.0
2009-01-15 12:50:00,56.7,56.8,56.7,56.75,58000.0,35.7775,35.8406,35.7775,35.8091,58000.0
2009-01-15 12:55:00,56.77,56.77,56.69,56.76,41200.0,35.8217,35.8217,35.7712,35.8154,41200.0
2009-01-15 13:00:00,56.76,56.88,56.75,56.82,71700.0,35.8154,35.8911,35.8091,35.8532,71700.0
2009-01-15 13:05:00,56.83,56.83,56.74,56.74,59500.0,35.8595,35.8595,35.8027,35.8027,59500.0
2009-01-15 13:10:00,56.74,56.76,56.67,56.76,92700.0,35.8027,35.8154,35.7586,35.8154,92700.0
2009-01-15 13:15:00,56.76,56.8,56.7,56.75,195200.0,35.8154,35.8406,35.7775,35.8091,195200.0
2009-01-15 13:20:00,56.75,56.82,56.7,56.76,141500.0,35.8091,35.8532,35.7775,35.8154,141500.0
2009-01-15 13:25:00,56.75,56.77,56.7,56.76,158800.0,35.8091,35.8217,35.7775,35.8154,158800.0
2009-01-15 13:30:00,56.76,56.8,56.74,56.76,110500.0,35.8154,35.8406,35.8027,35.8154,110500.0
2009-01-15 13:35:00,56.76,56.86,56.71,56.82,217700.0,35.8154,35.8785,35.7838,35.8532,217700.0
2009-01-15 13:40:00,56.82,56.91,56.8,56.87,131100.0,35.8532,35.91,35.8406,35.8848,131100.0
2009-01-15 13:45:00,56.88,57.07,56.75,57.03,217300.0,35.8911,36.011,35.8091,35.9857,217300.0
2009-01-15 13:50:00,57.03,57.4,57.0,57.37,161600.0,35.9857,36.2192,35.9668,36.2003,161600.0
2009-01-15 13:55:00,57.37,57.52,57.28,57.43,101400.0,36.2003,36.2949,36.1435,36.2381,101400.0
2009-01-15 14:00:00,57.43,57.54,57.29,57.29,227300.0,36.2381,36.3075,36.1498,36.1498,227300.0
2009-01-15 14:05:00,57.3,57.66,57.28,57.56,157900.0,36.1561,36.3833,36.1435,36.3202,157900.0
2009-01-15 14:10:00,57.56,57.67,57.47,57.49,190800.0,36.3202,36.3896,36.2634,36.276,190800.0
2009-01-15 14:15:00,57.51,57.85,57.49,57.84,164200.0,36.2886,36.5031,36.276,36.4968,164200.0
2009-01-15 14:20:00,57.85,58.0,57.76,57.81,297800.0,36.5031,36.5978,36.4464,36.4779,297800.0
2009-01-15 14:25:00,57.8,58.31,57.74,58.24,225100.0,36.4716,36.7934,36.4337,36.7492,225100.0
2009-01-15 14:30:00,58.24,58.45,58.19,58.4,206700.0,36.7492,36.8817,36.7177,36.8502,206700.0
2009-01-15 14:35:00,58.41,58.43,58.08,58.3,191400.0,36.8565,36.8691,36.6483,36.7871,191400.0
2009-01-15 14:40:00,58.31,58.5,58.18,58.43,110000.0,36.7934,36.9133,36.7114,36.8691,110000.0
2009-01-15 14:45:00,58.43,58.59,58.36,58.49,180600.0,36.8691,36.9701,36.825,36.907,180600.0
2009-01-15 14:50:00,58.5,58.58,58.22,58.22,141100.0,36.9133,36.9638,36.7366,36.7366,141100.0
2009-01-15 14:55:00,58.23,58.32,58.16,58.19,82800.0,36.7429,36.7997,36.6988,36.7177,82800.0
2009-01-15 15:00:00,58.19,58.35,58.12,58.18,124300.0,36.7177,36.8186,36.6735,36.7114,124300.0
2009-01-15 15:05:00,58.18,58.26,58.02,58.09,146900.0,36.7114,36.7619,36.6104,36.6546,146900.0
2009-01-15 15:10:00,58.08,58.29,58.07,58.26,119900.0,36.6483,36.7808,36.642,36.7619,119900.0
2009-01-15 15:15:00,58.26,58.44,58.14,58.42,85600.0,36.7619,36.8754,36.6861,36.8628,85600.0
2009-01-15 15:20:00,58.41,58.43,58.01,58.03,93800.0,36.8565,36.8691,36.6041,36.6167,93800.0
2009-01-15 15:25:00,58.03,58.09,57.96,58.05,128200.0,36.6167,36.6546,36.5726,36.6293,128200.0
2009-01-15 15:30:00,58.05,58.06,57.84,57.91,242500.0,36.6293,36.6357,36.4968,36.541,242500.0
2009-01-15 15:35:00,57.91,57.94,57.7,57.86,239600.0,36.541,36.5599,36.4085,36.5095,239600.0
2009-01-15 15:40:00,57.87,57.88,57.57,57.6,294800.0,36.5158,36.5221,36.3265,36.3454,294800.0
2009-01-15 15:45:00,57.6,57.83,57.55,57.65,317800.0,36.3454,36.4905,36.3138,36.3769,317800.0
2009-01-15 15:50:00,57.64,57.8,57.64,57.76,374300.0,36.3706,36.4716,36.3706,36.4464,374300.0
2009-01-15 15:55:00,57.76,58.03,57.65,58.02,473500.0,36.4464,36.6167,36.3769,36.6104,473500.0
2009-01-16 09:30:00,58.74,59.1,58.73,58.9,1103200.0,37.0647,37.2919,37.0584,37.1657,1103200.0
2009-01-16 09:35:00,58.87,58.92,58.54,58.85,223300.0,37.1468,37.1783,36.9385,37.1341,223300.0
2009-01-16 09:40:00,58.86,59.14,58.78,58.98,369100.0,37.1405,37.3171,37.09,37.2162,369100.0
2009-01-16 09:45:00,58.99,59.12,58.95,59.1,267000.0,37.2225,37.3045,37.1972,37.2919,267000.0
2009-01-16 09:50:00,59.09,59.25,58.97,58.99,318700.0,37.2856,37.3865,37.2099,37.2225,318700.0
2009-01-16 09:55:00,58.99,59.03,58.78,58.99,174700.0,37.2225,37.2477,37.09,37.2225,174700.0
2009-01-16 10:00:00,58.99,59.13,58.99,59.0,133900.0,37.2225,37.3108,37.2225,37.2288,133900.0
2009-01-16 10:05:00,59.0,59.37,59.0,59.29,154000.0,37.2288,37.4623,37.2288,37.4118,154000.0
2009-01-16 10:10:00,59.29,59.31,58.96,59.03,133500.0,37.4118,37.4244,37.2036,37.2477,133500.0
2009-01-16 10:15:00,59.02,59.12,58.96,59.02,93700.0,37.2414,37.3045,37.2036,37.2414,93700.0
2009-01-16 10:20:00,59.04,59.3,59.04,59.26,97400.0,37.254,37.4181,37.254,37.3929,97400.0
2009-01-16 10:25:00,59.26,59.66,59.26,59.62,149200.0,37.3929,37.6453,37.3929,37.62,149200.0
2009-01-16 10:30:00,59.61,59.69,59.52,59.68,100500.0,37.6137,37.6642,37.5569,37.6579,100500.0
2009-01-16 10:35:00,59.69,59.69,59.54,59.67,101800.0,37.6642,37.6642,37.5695,37.6516,101800.0
2009-01-16 10:40:00,59.68,59.68,59.42,59.45,114500.0,37.6579,37.6579,37.4938,37.5127,114500.0
2009-01-16 10:45:00,59.47,59.64,59.45,59.5,117300.0,37.5254,37.6326,37.5127,37.5443,117300.0
2009-01-16 10:50:00,59.51,59.68,59.42,59.63,115900.0,37.5506,37.6579,37.4938,37.6263,115900.0
2009-01-16 10:55:00,59.6,59.75,59.44,59.47,195700.0,37.6074,37.702,37.5064,37.5254,195700.0
2009-01-16 11:00:00,59.46,59.53,59.39,59.5,126700.0,37.5191,37.5632,37.4749,37.5443,126700.0
2009-01-16 11:05:00,59.49,59.5,59.4,59.49,81700.0,37.538,37.5443,37.4812,37.538,81700.0
2009-01-16 11:10:00,59.49,59.56,59.4,59.47,125000.0,37.538,37.5822,37.4812,37.5254,125000.0
2009-01-16 11:15:00,59.48,59.6,59.44,59.58,169000.0,37.5317,37.6074,37.5064,37.5948,169000.0
2009-01-16 11:20:00,59.58,59.64,59.44,59.59,174600.0,37.5948,37.6326,37.5064,37.6011,174600.0
2009-01-16 11:25:00,59.57,59.76,59.56,59.75,106400.0,37.5885,37.7084,37.5822,37.702,106400.0
2009-01-16 11:30:00,59.76,59.84,59.64,59.67,96200.0,37.7084,37.7588,37.6326,37.6516,96200.0
2009-01-16 11:35:00,59.66,59.67,59.47,59.49,153700.0,37.6453,37.6516,37.5254,37.538,153700.0
2009-01-16 11:40:00,59.49,59.52,59.29,59.34,179100.0,37.538,37.5569,37.4118,37.4433,179100.0
2009-01-16 11:45:00,59.34,59.34,59.28,59.33,50400.0,37.4433,37.4433,37.4055,37.437,50400.0
2009-01-16 11:50:00,59.33,59.36,59.23,59.24,90400.0,37.437,37.456,37.3739,37.3802,90400.0
2009-01-16 11:55:00,59.26,59.26,58.91,59.07,181100.0,37.3929,37.3929,37.172,37.273,181100.0
2009-01-16 12:00:00,59.06,59.06,58.93,58.99,144000.0,37.2667,37.2667,37.1846,37.2225,144000.0
2009-01-16 12:05:00,59.02,59.02,58.85,58.85,88500.0,37.2414,37.2414,37.1341,37.1341,88500.0
2009-01-16 12:10:00,58.85,58.92,58.77,58.81,117100.0,37.1341,37.1783,37.0837,37.1089,117100.0
2009-01-16 12:15:00,58.8,58.84,58.6,58.72,150500.0,37.1026,37.1278,36.9764,37.0521,150500.0
2009-01-16 12:20:00,58.72,58.73,58.59,58.68,119800.0,37.0521,37.0584,36.9701,37.0269,119800.0
2009-01-16 12:25:00,58.68,58.81,58.6,58.78,123600.0,37.0269,37.1089,36.9764,37.09,123600.0
2009-01-16 12:30:00,58.78,58.86,58.7,58.71,71200.0,37.09,37.1405,37.0395,37.0458,71200.0
2009-01-16 12:35:00,58.72,58.78,58.55,58.78,117600.0,37.0521,37.09,36.9448,37.09,117600.0
2009-01-16 12:40:00,58.79,58.82,58.63,58.66,145800.0,37.0963,37.1152,36.9953,37.0143,145800.0
2009-01-16 12:45:00,58.66,58.73,58.64,58.67,68800.0,37.0143,37.0584,37.0016,37.0206,68800.0
2009-01-16 12:50:00,58.67,58.97,58.66,58.94,102000.0,37.0206,37.2099,37.0143,37.1909,102000.0
2009-01-16 12:55:00,58.94,59.04,58.91,59.02,52200.0,37.1909,37.254,37.172,37.2414,52200.0
2009-01-16 13:00:00,59.02,59.23,59.02,59.19,118300.0,37.2414,37.3739,37.2414,37.3487,118300.0
2009-01-16 13:05:00,59.18,59.22,59.12,59.16,83300.0,37.3424,37.3676,37.3045,37.3298,83300.0
2009-01-16 13:10:00,59.16,59.33,59.1,59.1,97500.0,37.3298,37.437,37.2919,37.2919,97500.0
2009-01-16 13:15:00,59.09,59.1,58.95,59.04,91700.0,37.2856,37.2919,37.1972,37.254,91700.0
2009-01-16 13:20:00,59.03,59.07,58.92,59.01,68000.0,37.2477,37.273,37.1783,37.2351,68000.0
2009-01-16 13:25:00,59.01,59.04,58.87,58.97,71900.0,37.2351,37.254,37.1468,37.2099,71900.0
2009-01-16 13:30:00,58.99,59.23,58.96,59.15,137300.0,37.2225,37.3739,37.2036,37.3234,137300.0
2009-01-16 13:35:00,59.15,59.26,59.11,59.21,149300.0,37.3234,37.3929,37.2982,37.3613,149300.0
2009-01-16 13:40:00,59.2,59.28,59.18,59.24,76000.0,37.355,37.4055,37.3424,37.3802,76000.0
2009-01-16 13:45:00,59.25,59.26,58.98,59.0,81100.0,37.3865,37.3929,37.2162,37.2288,81100.0
2009-01-16 13:50:00,59.0,59.06,58.85,58.86,78900.0,37.2288,37.2667,37.1341,37.1405,78900.0
2009-01-16 13:55:00,58.86,59.14,58.85,59.13,71400.0,37.1405,37.3171,37.1341,37.3108,71400.0
2009-01-16 14:00:00,59.14,59.17,58.97,59.03,98400.0,37.3171,37.3361,37.2099,37.2477,98400.0
2009-01-16 14:05:00,59.03,59.41,59.0,59.28,171500.0,37.2477,37.4875,37.2288,37.4055,171500.0
2009-01-16 14:10:00,59.29,59.41,59.25,59.35,82200.0,37.4118,37.4875,37.3865,37.4496,82200.0
2009-01-16 14:15:00,59.34,59.4,59.13,59.17,124900.0,37.4433,37.4812,37.3108,37.3361,124900.0
2009-01-16 14:20:00,59.17,59.27,58.99,59.25,83300.0,37.3361,37.3992,37.2225,37.3865,83300.0
2009-01-16 14:25:00,59.25,59.39,59.24,59.38,57100.0,37.3865,37.4749,37.3802,37.4686,57100.0
2009-01-16 14:30:00,59.37,59.55,59.23,59.25,95600.0,37.4623,37.5758,37.3739,37.3865,95600.0
2009-01-16 14:35:00,59.26,59.47,59.22,59.36,73500.0,37.3929,37.5254,37.3676,37.456,73500.0
2009-01-16 14:40:00,59.37,59.55,59.19,59.28,68700.0,37.4623,37.5758,37.3487,37.4055,68700.0
2009-01-16 14:45:00,59.28,59.45,59.22,59.32,129300.0,37.4055,37.5127,37.3676,37.4307,129300.0
2009-01-16 14:50:00,59.32,59.65,59.32,59.59,119200.0,37.4307,37.6389,37.4307,37.6011,119200.0
2009-01-16 14:55:00,59.6,59.73,59.57,59.68,79400.0,37.6074,37.6894,37.5885,37.6579,79400.0
2009-01-16 15:00:00,59.68,59.7,59.35,59.35,79300.0,37.6579,37.6705,37.4496,37.4496,79300.0
2009-01-16 15:05:00,59.35,59.64,59.35,59.61,145500.0,37.4496,37.6326,37.4496,37.6137,145500.0
2009-01-16 15:10:00,59.61,59.76,59.61,59.68,113800.0,37.6137,37.7084,37.6137,37.6579,113800.0
2009-01-16 15:15:00,59.71,59.81,59.66,59.71,88500.0,37.6768,37.7399,37.6453,37.6768,88500.0
2009-01-16 15:20:00,59.72,59.85,59.5,59.76,114000.0,37.6831,37.7651,37.5443,37.7084,114000.0
2009-01-16 15:25:00,59.77,59.83,59.56,59.56,162900.0,37.7147,37.7525,37.5822,37.5822,162900.0
2009-01-16 15:30:00,59.57,59.73,59.5,59.67,127900.0,37.5885,37.6894,37.5443,37.6516,127900.0
2009-01-16 15:35:00,59.67,59.79,59.61,59.72,120900.0,37.6516,37.7273,37.6137,37.6831,120900.0
2009-01-16 15:40:00,59.71,59.84,59.59,59.79,233300.0,37.6768,37.7588,37.6011,37.7273,233300.0
2009-01-16 15:45:00,59.8,59.93,59.72,59.84,245900.0,37.7336,37.8156,37.6831,37.7588,245900.0
2009-01-16 15:50:00,59.85,59.98,59.83,59.93,338100.0,37.7651,37.8472,37.7525,37.8156,338100.0
2009-01-16 15:55:00,59.93,59.93,59.56,59.63,582900.0,37.8156,37.8156,37.5822,37.6263,582900.0
2009-01-20 09:30:00,59.59,59.8,59.05,59.46,311200.0,37.6011,37.7336,37.2603,37.5191,311200.0
2009-01-20 09:35:00,59.46,59.54,59.24,59.27,133600.0,37.5191,37.5695,37.3802,37.3992,133600.0
2009-01-20 09:40:00,59.27,59.35,59.18,59.21,105400.0,37.3992,37.4496,37.3424,37.3613,105400.0
2009-01-20 09:45:00,59.22,59.22,58.85,58.88,199200.0,37.3676,37.3676,37.1341,37.1531,199200.0
2009-01-20 09:50:00,58.88,59.04,58.83,58.85,141800.0,37.1531,37.254,37.1215,37.1341,141800.0
2009-01-20 09:55:00,58.85,58.92,58.69,58.85,209600.0,37.1341,37.1783,37.0332,37.1341,209600.0
2009-01-20 10:00:00,58.86,58.92,58.72,58.87,205000.0,37.1405,37.1783,37.0521,37.1468,205000.0
2009-01-20 10:05:00,58.87,59.11,58.86,59.03,239900.0,37.1468,37.2982,37.1405,37.2477,239900.0
2009-01-20 10:10:00,59.01,59.19,59.01,59.15,102300.0,37.2351,37.3487,37.2351,37.3234,102300.0
2009-01-20 10:15:00,59.17,59.3,59.14,59.2,123400.0,37.3361,37.4181,37.3171,37.355,123400.0
2009-01-20 10:20:00,59.2,59.34,59.17,59.2,113700.0,37.355,37.4433,37.3361,37.355,113700.0
2009-01-20 10:25:00,59.2,59.32,59.13,59.29,182000.0,37.355,37.4307,37.3108,37.4118,182000.0
2009-01-20 10:30:00,59.29,59.32,59.04,59.07,152500.0,37.4118,37.4307,37.254,37.273,152500.0
2009-01-20 10:35:00,59.07,59.1,58.86,58.97,210300.0,37.273,37.2919,37.1405,37.2099,210300.0
2009-01-20 10:40:00,58.98,59.0,58.5,58.52,245300.0,37.2162,37.2288,36.9133,36.9259,245300.0
2009-01-20 10:45:00,58.51,58.69,58.45,58.55,126100.0,36.9196,37.0332,36.8817,36.9448,126100.0
2009-01-20 10:50:00,58.54,58.58,58.5,58.55,53500.0,36.9385,36.9638,36.9133,36.9448,53500.0
2009-01-20 10:55:00,58.56,58.56,58.32,58.35,73100.0,36.9512,36.9512,36.7997,36.8186,73100.0
2009-01-20 11:00:00,58.35,58.56,58.32,58.54,79100.0,36.8186,36.9512,36.7997,36.9385,79100.0
2009-01-20 11:05:00,58.51,58.55,58.46,58.48,78100.0,36.9196,36.9448,36.8881,36.9007,78100.0
2009-01-20 11:10:00,58.48,58.51,58.32,58.36,95000.0,36.9007,36.9196,36.7997,36.825,95000.0
2009-01-20 11:15:00,58.36,58.41,58.28,58.35,79900.0,36.825,36.8565,36.7745,36.8186,79900.0
2009-01-20 11:20:00,58.35,58.36,58.05,58.08,124200.0,36.8186,36.825,36.6293,36.6483,124200.0
2009-01-20 11:25:00,58.1,58.33,58.1,58.25,61100.0,36.6609,36.806,36.6609,36.7555,61100.0
2009-01-20 11:30:00,58.24,58.32,58.12,58.19,130300.0,36.7492,36.7997,36.6735,36.7177,130300.0
2009-01-20 11:35:00,58.19,58.28,58.05,58.26,118300.0,36.7177,36.7745,36.6293,36.7619,118300.0
2009-01-20 11:40:00,58.24,58.25,58.02,58.18,211600.0,36.7492,36.7555,36.6104,36.7114,211600.0
2009-01-20 11:45:00,58.18,58.28,58.17,58.27,51700.0,36.7114,36.7745,36.7051,36.7682,51700.0
2009-01-20 11:50:00,58.26,58.33,58.2,58.28,103600.0,36.7619,36.806,36.724,36.7745,103600.0
2009-01-20 11:55:00,58.28,58.32,58.21,58.22,66900.0,36.7745,36.7997,36.7303,36.7366,66900.0
2009-01-20 12:00:00,58.21,58.27,58.06,58.24,163800.0,36.7303,36.7682,36.6357,36.7492,163800.0
2009-01-20 12:05:00,58.25,58.27,58.1,58.15,54800.0,36.7555,36.7682,36.6609,36.6924,54800.0
2009-01-20 12:10:00,58.15,58.29,58.12,58.25,107200.0,36.6924,36.7808,36.6735,36.7555,107200.0
2009-01-20 12:15:00,58.26,58.38,58.26,58.28,93400.0,36.7619,36.8376,36.7619,36.7745,93400.0
2009-01-20 12:20:00,58.28,58.29,58.16,58.21,99800.0,36.7745,36.7808,36.6988,36.7303,99800.0
2009-01-20 12:25:00,58.21,58.24,57.84,57.92,180700.0,36.7303,36.7492,36.4968,36.5473,180700.0
2009-01-20 12:30:00,57.92,57.99,57.88,57.94,116400.0,36.5473,36.5915,36.5221,36.5599,116400.0
2009-01-20 12:35:00,57.94,58.03,57.9,57.91,160200.0,36.5599,36.6167,36.5347,36.541,160200.0
2009-01-20 12:40:00,57.91,57.91,57.73,57.82,137200.0,36.541,36.541,36.4274,36.4842,137200.0
2009-01-20 12:45:00,57.83,57.94,57.82,57.92,108300.0,36.4905,36.5599,36.4842,36.5473,108300.0
2009-01-20 12:50:00,57.92,57.99,57.79,57.8,86900.0,36.5473,36.5915,36.4653,36.4716,86900.0
2009-01-20 12:55:00,57.81,57.82,57.72,57.76,73700.0,36.4779,36.4842,36.4211,36.4464,73700.0
2009-01-20 13:00:00,57.76,58.02,57.74,57.91,116700.0,36.4464,36.6104,36.4337,36.541,116700.0
2009-01-20 13:05:00,57.9,57.96,57.73,57.75,80300.0,36.5347,36.5726,36.4274,36.44,80300.0
2009-01-20 13:10:00,57.76,57.77,57.68,57.71,105400.0,36.4464,36.4527,36.3959,36.4148,105400.0
2009-01-20 13:15:00,57.72,57.77,57.64,57.72,78300.0,36.4211,36.4527,36.3706,36.4211,78300.0
2009-01-20 13:20:00,57.71,57.85,57.66,57.79,95600.0,36.4148,36.5031,36.3833,36.4653,95600.0
2009-01-20 13:25:00,57.8,57.86,57.72,57.81,76900.0,36.4716,36.5095,36.4211,36.4779,76900.0
2009-01-20 13:30:00,57.8,57.82,57.5,57.53,108500.0,36.4716,36.4842,36.2823,36.3012,108500.0
2009-01-20 13:35:00,57.53,57.64,57.53,57.59,93800.0,36.3012,36.3706,36.3012,36.3391,93800.0
2009-01-20 13:40:00,57.59,57.74,57.58,57.74,116200.0,36.3391,36.4337,36.3328,36.4337,116200.0
2009-01-20 13:45:00,57.72,57.72,57.52,57.54,78800.0,36.4211,36.4211,36.2949,36.3075,78800.0
2009-01-20 13:50:00,57.55,57.65,57.5,57.54,71800.0,36.3138,36.3769,36.2823,36.3075,71800.0
2009-01-20 13:55:00,57.54,57.71,57.52,57.57,89400.0,36.3075,36.4148,36.2949,36.3265,89400.0
2009-01-20 14:00:00,57.57,57.66,57.5,57.66,103600.0,36.3265,36.3833,36.2823,36.3833,103600.0
2009-01-20 14:05:00,57.66,57.85,57.65,57.77,107300.0,36.3833,36.5031,36.3769,36.4527,107300.0
2009-01-20 14:10:00,57.77,57.82,57.7,57.71,110900.0,36.4527,36.4842,36.4085,36.4148,110900.0
2009-01-20 14:15:00,57.71,57.82,57.65,57.67,93700.0,36.4148,36.4842,36.3769,36.3896,93700.0
2009-01-20 14:20:00,57.67,57.71,57.47,57.58,174800.0,36.3896,36.4148,36.2634,36.3328,174800.0
2009-01-20 14:25:00,57.58,57.68,57.52,57.66,127900.0,36.3328,36.3959,36.2949,36.3833,127900.0
2009-01-20 14:30:00,57.66,57.67,57.56,57.62,147800.0,36.3833,36.3896,36.3202,36.358,147800.0
2009-01-20 14:35:00,57.62,57.78,57.6,57.69,87200.0,36.358,36.459,36.3454,36.4022,87200.0
2009-01-20 14:40:00,57.67,57.75,57.52,57.53,84600.0,36.3896,36.44,36.2949,36.3012,84600.0
2009-01-20 14:45:00,57.53,57.56,57.32,57.34,133500.0,36.3012,36.3202,36.1687,36.1813,133500.0
2009-01-20 14:50:00,57.34,57.44,57.29,57.41,249900.0,36.1813,36.2444,36.1498,36.2255,249900.0
2009-01-20 14:55:00,57.41,57.42,57.26,57.4,86400.0,36.2255,36.2318,36.1309,36.2192,86400.0
2009-01-20 15:00:00,57.39,57.41,57.26,57.38,109200.0,36.2129,36.2255,36.1309,36.2066,109200.0
2009-01-20 15:05:00,57.37,57.41,57.04,57.06,160200.0,36.2003,36.2255,35.992,36.0047,160200.0
2009-01-20 15:10:00,57.06,57.26,57.04,57.12,113900.0,36.0047,36.1309,35.992,36.0425,113900.0
2009-01-20 15:15:00,57.13,57.19,56.91,57.1,274400.0,36.0488,36.0867,35.91,36.0299,274400.0
2009-01-20 15:20:00,57.12,57.21,57.02,57.11,130500.0,36.0425,36.0993,35.9794,36.0362,130500.0
2009-01-20 15:25:00,57.12,57.3,57.06,57.25,127000.0,36.0425,36.1561,36.0047,36.1245,127000.0
2009-01-20 15:30:00,57.25,57.48,57.21,57.42,136400.0,36.1245,36.2697,36.0993,36.2318,136400.0
2009-01-20 15:35:00,57.45,57.59,57.25,57.32,186700.0,36.2507,36.3391,36.1245,36.1687,186700.0
2009-01-20 15:40:00,57.33,57.34,57.04,57.12,247700.0,36.175,36.1813,35.992,36.0425,247700.0
2009-01-20 15:45:00,57.12,57.31,57.07,57.26,243000.0,36.0425,36.1624,36.011,36.1309,243000.0
2009-01-20 15:50:00,57.26,57.29,57.06,57.11,291400.0,36.1309,36.1498,36.0047,36.0362,291400.0
2009-01-20 15:55:00,57.11,57.18,57.07,57.1,398700.0,36.0362,36.0804,36.011,36.0299,398700.0
2009-01-21 09:30:00,57.98,58.09,57.7,57.8,283000.0,36.5852,36.6546,36.4085,36.4716,283000.0
2009-01-21 09:35:00,57.79,57.84,57.5,57.56,157800.0,36.4653,36.4968,36.2823,36.3202,157800.0
2009-01-21 09:40:00,57.58,57.65,57.41,57.56,267500.0,36.3328,36.3769,36.2255,36.3202,267500.0
2009-01-21 09:45:00,57.54,57.97,57.53,57.97,160800.0,36.3075,36.5789,36.3012,36.5789,160800.0
2009-01-21 09:50:00,57.97,58.5,57.96,58.4,174000.0,36.5789,36.9133,36.5726,36.8502,174000.0
2009-01-21 09:55:00,58.4,58.41,58.1,58.15,134300.0,36.8502,36.8565,36.6609,36.6924,134300.0
2009-01-21 10:00:00,58.18,58.25,58.12,58.17,92000.0,36.7114,36.7555,36.6735,36.7051,92000.0
2009-01-21 10:05:00,58.18,58.3,57.98,58.02,124900.0,36.7114,36.7871,36.5852,36.6104,124900.0
2009-01-21 10:10:00,58.03,58.05,57.79,57.79,83200.0,36.6167,36.6293,36.4653,36.4653,83200.0
2009-01-21 10:15:00,57.79,57.96,57.78,57.94,104200.0,36.4653,36.5726,36.459,36.5599,104200.0
2009-01-21 10:20:00,57.96,58.1,57.87,58.05,127700.0,36.5726,36.6609,36.5158,36.6293,127700.0
2009-01-21 10:25:00,58.05,58.27,57.9,57.93,161800.0,36.6293,36.7682,36.5347,36.5536,161800.0
2009-01-21 10:30:00,57.93,57.98,57.59,57.59,141000.0,36.5536,36.5852,36.3391,36.3391,141000.0
2009-01-21 10:35:00,57.6,57.62,57.41,57.48,97400.0,36.3454,36.358,36.2255,36.2697,97400.0
2009-01-21 10:40:00,57.5,57.73,57.38,57.73,115000.0,36.2823,36.4274,36.2066,36.4274,115000.0
2009-01-21 10:45:00,57.73,57.8,57.53,57.54,93800.0,36.4274,36.4716,36.3012,36.3075,93800.0
2009-01-21 10:50:00,57.56,57.61,57.5,57.57,63900.0,36.3202,36.3517,36.2823,36.3265,63900.0
2009-01-21 10:55:00,57.55,57.55,57.37,57.45,104800.0,36.3138,36.3138,36.2003,36.2507,104800.0
2009-01-21 11:00:00,57.45,57.55,57.45,57.52,74200.0,36.2507,36.3138,36.2507,36.2949,74200.0
2009-01-21 11:05:00,57.53,57.74,57.51,57.57,135200.0,36.3012,36.4337,36.2886,36.3265,135200.0
2009-01-21 11:10:00,57.57,57.58,57.51,57.51,83500.0,36.3265,36.3328,36.2886,36.2886,83500.0
2009-01-21 11:15:00,57.51,57.53,57.36,57.46,70000.0,36.2886,36.3012,36.194,36.2571,70000.0
2009-01-21 11:20:00,57.43,57.7,57.43,57.46,66000.0,36.2381,36.4085,36.2381,36.2571,66000.0
2009-01-21 11:25:00,57.46,57.46,57.16,57.18,118900.0,36.2571,36.2571,36.0678,36.0804,118900.0
2009-01-21 11:30:00,57.18,57.35,57.17,57.27,78900.0,36.0804,36.1876,36.0741,36.1372,78900.0
2009-01-21 11:35:00,57.28,57.35,57.22,57.33,49800.0,36.1435,36.1876,36.1056,36.175,49800.0
2009-01-21 11:40:00,57.33,57.46,57.26,57.46,89900.0,36.175,36.2571,36.1309,36.2571,89900.0
2009-01-21 11:45:00,57.45,57.52,57.42,57.45,123300.0,36.2507,36.2949,36.2318,36.2507,123300.0
2009-01-21 11:50:00,57.45,57.79,57.44,57.74,158200.0,36.2507,36.4653,36.2444,36.4337,158200.0
2009-01-21 11:55:00,57.74,57.74,57.57,57.6,94600.0,36.4337,36.4337,36.3265,36.3454,94600.0
2009-01-21 12:00:00,57.6,57.62,57.52,57.56,51500.0,36.3454,36.358,36.2949,36.3202,51500.0
2009-01-21 12:05:00,57.56,57.8,57.55,57.76,63700.0,36.3202,36.4716,36.3138,36.4464,63700.0
2009-01-21 12:10:00,57.76,57.84,57.7,57.8,47600.0,36.4464,36.4968,36.4085,36.4716,47600.0
2009-01-21 12:15:00,57.78,57.87,57.75,57.77,122300.0,36.459,36.5158,36.44,36.4527,122300.0
2009-01-21 12:20:00,57.77,57.8,57.64,57.68,76400.0,36.4527,36.4716,36.3706,36.3959,76400.0
2009-01-21 12:25:00,57.68,57.75,57.65,57.71,41800.0,36.3959,36.44,36.3769,36.4148,41800.0
2009-01-21 12:30:00,57.71,57.87,57.67,57.75,71100.0,36.4148,36.5158,36.3896,36.44,71100.0
2009-01-21 12:35:00,57.76,57.85,57.61,57.65,61500.0,36.4464,36.5031,36.3517,36.3769,61500.0
2009-01-21 12:40:00,57.63,57.74,57.56,57.61,98400.0,36.3643,36.4337,36.3202,36.3517,98400.0
2009-01-21 12:45:00,57.62,57.64,57.49,57.62,67300.0,36.358,36.3706,36.276,36.358,67300.0
2009-01-21 12:50:00,57.6,57.63,57.5,57.53,76800.0,36.3454,36.3643,36.2823,36.3012,76800.0
2009-01-21 12:55:00,57.52,57.75,57.51,57.73,75300.0,36.2949,36.44,36.2886,36.4274,75300.0
2009-01-21 13:00:00,57.73,57.81,57.64,57.8,85800.0,36.4274,36.4779,36.3706,36.4716,85800.0
2009-01-21 13:05:00,57.79,57.95,57.76,57.81,121600.0,36.4653,36.5662,36.4464,36.4779,121600.0
2009-01-21 13:10:00,57.8,57.82,57.63,57.66,67100.0,36.4716,36.4842,36.3643,36.3833,67100.0
2009-01-21 13:15:00,57.67,57.73,57.56,57.6,66900.0,36.3896,36.4274,36.3202,36.3454,66900.0
2009-01-21 13:20:00,57.62,57.73,57.56,57.73,63800.0,36.358,36.4274,36.3202,36.4274,63800.0
2009-01-21 13:25:00,57.72,57.72,57.45,57.52,100600.0,36.4211,36.4211,36.2507,36.2949,100600.0
2009-01-21 13:30:00,57.56,57.91,57.53,57.87,124500.0,36.3202,36.541,36.3012,36.5158,124500.0
2009-01-21 13:35:00,57.86,57.97,57.79,57.92,128900.0,36.5095,36.5789,36.4653,36.5473,128900.0
2009-01-21 13:40:00,57.91,58.0,57.82,57.9,92900.0,36.541,36.5978,36.4842,36.5347,92900.0
2009-01-21 13:45:00,57.89,58.0,57.83,57.92,95700.0,36.5284,36.5978,36.4905,36.5473,95700.0
2009-01-21 13:50:00,57.91,58.0,57.82,57.93,94800.0,36.541,36.5978,36.4842,36.5536,94800.0
2009-01-21 13:55:00,57.93,57.95,57.76,57.9,124500.0,36.5536,36.5662,36.4464,36.5347,124500.0
2009-01-21 14:00:00,57.9,57.91,57.7,57.73,118200.0,36.5347,36.541,36.4085,36.4274,118200.0
2009-01-21 14:05:00,57.74,57.8,57.63,57.68,121100.0,36.4337,36.4716,36.3643,36.3959,121100.0
2009-01-21 14:10:00,57.67,57.9,57.66,57.89,107400.0,36.3896,36.5347,36.3833,36.5284,107400.0
2009-01-21 14:15:00,57.9,57.99,57.74,57.9,132200.0,36.5347,36.5915,36.4337,36.5347,132200.0
2009-01-21 14:20:00,57.89,57.97,57.78,57.81,105000.0,36.5284,36.5789,36.459,36.4779,105000.0
2009-01-21 14:25:00,57.81,57.87,57.71,57.85,124100.0,36.4779,36.5158,36.4148,36.5031,124100.0
2009-01-21 14:30:00,57.86,58.1,57.83,58.09,187100.0,36.5095,36.6609,36.4905,36.6546,187100.0
2009-01-21 14:35:00,58.08,58.22,58.04,58.04,139100.0,36.6483,36.7366,36.623,36.623,139100.0
2009-01-21 14:40:00,58.04,58.16,58.02,58.06,107700.0,36.623,36.6988,36.6104,36.6357,107700.0
2009-01-21 14:45:00,58.05,58.2,58.01,58.04,90200.0,36.6293,36.724,36.6041,36.623,90200.0
2009-01-21 14:50:00,58.03,58.25,58.01,58.17,113400.0,36.6167,36.7555,36.6041,36.7051,113400.0
2009-01-21 14:55:00,58.17,58.37,58.16,58.35,153100.0,36.7051,36.8313,36.6988,36.8186,153100.0
2009-01-21 15:00:00,58.36,58.4,58.25,58.37,139900.0,36.825,36.8502,36.7555,36.8313,139900.0
2009-01-21 15:05:00,58.36,58.59,58.35,58.58,161800.0,36.825,36.9701,36.8186,36.9638,161800.0
2009-01-21 15:10:00,58.57,58.6,58.47,58.52,102900.0,36.9575,36.9764,36.8944,36.9259,102900.0
2009-01-21 15:15:00,58.53,58.58,58.47,58.5,114400.0,36.9322,36.9638,36.8944,36.9133,114400.0
2009-01-21 15:20:00,58.5,58.52,58.41,58.43,106800.0,36.9133,36.9259,36.8565,36.8691,106800.0
2009-01-21 15:25:00,58.43,58.44,58.18,58.23,134800.0,36.8691,36.8754,36.7114,36.7429,134800.0
2009-01-21 15:30:00,58.22,58.35,58.17,58.34,154300.0,36.7366,36.8186,36.7051,36.8123,154300.0
2009-01-21 15:35:00,58.34,58.5,58.33,58.45,209600.0,36.8123,36.9133,36.806,36.8817,209600.0
2009-01-21 15:40:00,58.43,58.55,58.35,58.49,229900.0,36.8691,36.9448,36.8186,36.907,229900.0
2009-01-21 15:45:00,58.49,58.61,58.35,58.37,280800.0,36.907,36.9827,36.8186,36.8313,280800.0
2009-01-21 15:50:00,58.37,58.71,58.37,58.71,273800.0,36.8313,37.0458,36.8313,37.0458,273800.0
2009-01-21 15:55:00,58.71,58.94,58.68,58.72,345100.0,37.0458,37.1909,37.0269,37.0521,345100.0
2009-01-22 09:30:00,58.07,58.75,57.91,58.53,308000.0,36.642,37.071,36.541,36.9322,308000.0
2009-01-22 09:35:00,58.51,58.92,58.51,58.86,145800.0,36.9196,37.1783,36.9196,37.1405,145800.0
2009-01-22 09:40:00,58.9,58.93,58.52,58.74,151400.0,37.1657,37.1846,36.9259,37.0647,151400.0
2009-01-22 09:45:00,58.73,58.75,58.42,58.51,90400.0,37.0584,37.071,36.8628,36.9196,90400.0
2009-01-22 09:50:00,58.46,58.68,58.36,58.64,97600.0,36.8881,37.0269,36.825,37.0016,97600.0
2009-01-22 09:55:00,58.65,58.65,58.45,58.57,91600.0,37.0079,37.0079,36.8817,36.9575,91600.0
2009-01-22 10:00:00,58.54,58.87,58.49,58.59,160300.0,36.9385,37.1468,36.907,36.9701,160300.0
2009-01-22 10:05:00,58.6,58.63,58.36,58.39,85300.0,36.9764,36.9953,36.825,36.8439,85300.0
2009-01-22 10:10:00,58.39,58.51,58.3,58.34,89700.0,36.8439,36.9196,36.7871,36.8123,89700.0
2009-01-22 10:15:00,58.32,58.41,58.19,58.38,79500.0,36.7997,36.8565,36.7177,36.8376,79500.0
2009-01-22 10:20:00,58.39,58.5,58.08,58.11,105000.0,36.8439,36.9133,36.6483,36.6672,105000.0
2009-01-22 10:25:00,58.11,58.38,58.08,58.25,93500.0,36.6672,36.8376,36.6483,36.7555,93500.0
2009-01-22 10:30:00,58.27,58.27,57.97,58.0,127000.0,36.7682,36.7682,36.5789,36.5978,127000.0
2009-01-22 10:35:00,58.01,58.23,57.99,58.06,103700.0,36.6041,36.7429,36.5915,36.6357,103700.0
2009-01-22 10:40:00,58.06,58.35,58.01,58.34,78600.0,36.6357,36.8186,36.6041,36.8123,78600.0
2009-01-22 10:45:00,58.34,58.47,58.14,58.37,135100.0,36.8123,36.8944,36.6861,36.8313,135100.0
2009-01-22 10:50:00,58.38,58.58,58.34,58.45,197300.0,36.8376,36.9638,36.8123,36.8817,197300.0
2009-01-22 10:55:00,58.46,58.55,58.3,58.47,98800.0,36.8881,36.9448,36.7871,36.8944,98800.0
2009-01-22 11:00:00,58.49,58.51,58.31,58.31,116700.0,36.907,36.9196,36.7934,36.7934,116700.0
2009-01-22 11:05:00,58.32,58.48,58.32,58.44,89500.0,36.7997,36.9007,36.7997,36.8754,89500.0
2009-01-22 11:10:00,58.44,58.59,58.34,58.58,53700.0,36.8754,36.9701,36.8123,36.9638,53700.0
2009-01-22 11:15:00,58.6,58.7,58.52,58.55,44000.0,36.9764,37.0395,36.9259,36.9448,44000.0
2009-01-22 11:20:00,58.55,58.59,58.42,58.53,28900.0,36.9448,36.9701,36.8628,36.9322,28900.0
2009-01-22 11:25:00,58.54,58.6,58.26,58.35,55900.0,36.9385,36.9764,36.7619,36.8186,55900.0
2009-01-22 11:30:00,58.34,58.38,57.69,58.09,147800.0,36.8123,36.8376,36.4022,36.6546,147800.0
2009-01-22 11:35:00,58.11,58.14,57.85,57.92,116400.0,36.6672,36.6861,36.5031,36.5473,116400.0
2009-01-22 11:40:00,57.92,58.02,57.9,58.02,64100.0,36.5473,36.6104,36.5347,36.6104,64100.0
2009-01-22 11:45:00,58.03,58.29,57.98,58.18,100100.0,36.6167,36.7808,36.5852,36.7114,100100.0
2009-01-22 11:50:00,58.17,58.32,58.13,58.26,61400.0,36.7051,36.7997,36.6798,36.7619,61400.0
2009-01-22 11:55:00,58.27,58.27,58.09,58.17,85800.0,36.7682,36.7682,36.6546,36.7051,85800.0
2009-01-22 12:00:00,58.17,58.22,58.12,58.14,62400.0,36.7051,36.7366,36.6735,36.6861,62400.0
2009-01-22 12:05:00,58.13,58.21,58.02,58.13,77700.0,36.6798,36.7303,36.6104,36.6798,77700.0
2009-01-22 12:10:00,58.15,58.18,57.96,58.02,61200.0,36.6924,36.7114,36.5726,36.6104,61200.0
2009-01-22 12:15:00,58.02,58.04,57.9,57.98,83200.0,36.6104,36.623,36.5347,36.5852,83200.0
2009-01-22 12:20:00,57.99,58.0,57.85,57.88,95100.0,36.5915,36.5978,36.5031,36.5221,95100.0
2009-01-22 12:25:00,57.87,58.05,57.81,57.99,62000.0,36.5158,36.6293,36.4779,36.5915,62000.0
2009-01-22 12:30:00,57.99,58.03,57.89,58.01,67500.0,36.5915,36.6167,36.5284,36.6041,67500.0
2009-01-22 12:35:00,58.01,58.07,57.98,58.07,94800.0,36.6041,36.642,36.5852,36.642,94800.0
2009-01-22 12:40:00,58.07,58.07,57.91,57.98,85500.0,36.642,36.642,36.541,36.5852,85500.0
2009-01-22 12:45:00,57.97,58.28,57.93,58.25,86800.0,36.5789,36.7745,36.5536,36.7555,86800.0
2009-01-22 12:50:00,58.26,58.38,58.2,58.22,98300.0,36.7619,36.8376,36.724,36.7366,98300.0
2009-01-22 12:55:00,58.24,58.33,58.23,58.33,57000.0,36.7492,36.806,36.7429,36.806,57000.0
2009-01-22 13:00:00,58.33,58.42,58.28,58.35,71500.0,36.806,36.8628,36.7745,36.8186,71500.0
2009-01-22 13:05:00,58.37,58.47,58.36,58.38,108200.0,36.8313,36.8944,36.825,36.8376,108200.0
2009-01-22 13:10:00,58.37,58.38,58.03,58.18,87200.0,36.8313,36.8376,36.6167,36.7114,87200.0
2009-01-22 13:15:00,58.17,58.41,58.15,58.38,55700.0,36.7051,36.8565,36.6924,36.8376,55700.0
2009-01-22 13:20:00,58.39,58.41,58.23,58.32,31000.0,36.8439,36.8565,36.7429,36.7997,31000.0
2009-01-22 13:25:00,58.3,58.43,58.25,58.26,52000.0,36.7871,36.8691,36.7555,36.7619,52000.0
2009-01-22 13:30:00,58.26,58.37,58.21,58.29,56600.0,36.7619,36.8313,36.7303,36.7808,56600.0
2009-01-22 13:35:00,58.29,58.45,58.25,58.35,49600.0,36.7808,36.8817,36.7555,36.8186,49600.0
2009-01-22 13:40:00,58.36,58.5,58.33,58.37,66400.0,36.825,36.9133,36.806,36.8313,66400.0
2009-01-22 13:45:00,58.35,58.65,58.3,58.61,91400.0,36.8186,37.0079,36.7871,36.9827,91400.0
2009-01-22 13:50:00,58.61,58.78,58.53,58.68,96600.0,36.9827,37.09,36.9322,37.0269,96600.0
2009-01-22 13:55:00,58.69,58.81,58.6,58.8,56200.0,37.0332,37.1089,36.9764,37.1026,56200.0
2009-01-22 14:00:00,58.8,59.05,58.72,58.95,161400.0,37.1026,37.2603,37.0521,37.1972,161400.0
2009-01-22 14:05:00,58.95,59.1,58.82,58.99,118400.0,37.1972,37.2919,37.1152,37.2225,118400.0
2009-01-22 14:10:00,59.0,59.4,58.89,59.4,162500.0,37.2288,37.4812,37.1594,37.4812,162500.0
2009-01-22 14:15:00,59.39,59.47,59.14,59.2,253900.0,37.4749,37.5254,37.3171,37.355,253900.0
2009-01-22 14:20:00,59.19,59.31,59.03,59.17,170000.0,37.3487,37.4244,37.2477,37.3361,170000.0
2009-01-22 14:25:00,59.16,59.24,58.94,59.04,108100.0,37.3298,37.3802,37.1909,37.254,108100.0
2009-01-22 14:30:00,59.01,59.09,58.87,58.97,83600.0,37.2351,37.2856,37.1468,37.2099,83600.0
2009-01-22 14:35:00,58.98,59.22,58.92,59.13,80400.0,37.2162,37.3676,37.1783,37.3108,80400.0
2009-01-22 14:40:00,59.13,59.2,58.95,58.99,90000.0,37.3108,37.355,37.1972,37.2225,90000.0
2009-01-22 14:45:00,58.99,59.0,58.6,58.64,105900.0,37.2225,37.2288,36.9764,37.0016,105900.0
2009-01-22 14:50:00,58.64,58.73,58.54,58.65,156400.0,37.0016,37.0584,36.9385,37.0079,156400.0
2009-01-22 14:55:00,58.65,58.87,58.61,58.85,112700.0,37.0079,37.1468,36.9827,37.1341,112700.0
2009-01-22 15:00:00,58.85,58.85,58.2,58.2,220000.0,37.1341,37.1341,36.724,36.724,220000.0
2009-01-22 15:05:00,58.21,58.31,58.11,58.17,286500.0,36.7303,36.7934,36.6672,36.7051,286500.0
2009-01-22 15:10:00,58.17,58.43,58.05,58.36,276100.0,36.7051,36.8691,36.6293,36.825,276100.0
2009-01-22 15:15:00,58.39,58.42,58.08,58.17,255100.0,36.8439,36.8628,36.6483,36.7051,255100.0
2009-01-22 15:20:00,58.17,58.41,58.1,58.27,228800.0,36.7051,36.8565,36.6609,36.7682,228800.0
2009-01-22 15:25:00,58.31,58.41,58.2,58.4,164000.0,36.7934,36.8565,36.724,36.8502,164000.0
2009-01-22 15:30:00,58.41,58.42,58.22,58.32,231200.0,36.8565,36.8628,36.7366,36.7997,231200.0
2009-01-22 15:35:00,58.31,58.38,58.21,58.25,268800.0,36.7934,36.8376,36.7303,36.7555,268800.0
2009-01-22 15:40:00,58.27,58.84,58.26,58.84,262100.0,36.7682,37.1278,36.7619,37.1278,262100.0
2009-01-22 15:45:00,58.83,59.05,58.77,59.05,199200.0,37.1215,37.2603,37.0837,37.2603,199200.0
2009-01-22 15:50:00,59.05,59.05,58.61,58.63,246500.0,37.2603,37.2603,36.9827,36.9953,246500.0
2009-01-22 15:55:00,58.62,58.76,58.62,58.67,228900.0,36.989,37.0774,36.989,37.0206,228900.0
2009-01-23 09:30:00,57.24,57.3,56.75,57.14,404800.0,36.1182,36.1561,35.8091,36.0551,404800.0
2009-01-23 09:35:00,57.1,57.38,56.85,57.33,264800.0,36.0299,36.2066,35.8722,36.175,264800.0
2009-01-23 09:40:00,57.36,57.6,57.26,57.46,187100.0,36.194,36.3454,36.1309,36.2571,187100.0
2009-01-23 09:45:00,57.45,57.52,57.12,57.21,208000.0,36.2507,36.2949,36.0425,36.0993,208000.0
2009-01-23 09:50:00,57.22,57.58,57.15,57.56,260200.0,36.1056,36.3328,36.0615,36.3202,260200.0
2009-01-23 09:55:00,57.54,57.74,57.52,57.58,195500.0,36.3075,36.4337,36.2949,36.3328,195500.0
2009-01-23 10:00:00,57.58,57.75,57.57,57.69,154800.0,36.3328,36.44,36.3265,36.4022,154800.0
2009-01-23 10:05:00,57.68,57.69,57.38,57.67,188400.0,36.3959,36.4022,36.2066,36.3896,188400.0
2009-01-23 10:10:00,57.67,57.76,57.6,57.69,132600.0,36.3896,36.4464,36.3454,36.4022,132600.0
2009-01-23 10:15:00,57.69,57.89,57.67,57.8,147600.0,36.4022,36.5284,36.3896,36.4716,147600.0
2009-01-23 10:20:00,57.79,57.87,57.64,57.86,200500.0,36.4653,36.5158,36.3706,36.5095,200500.0
2009-01-23 10:25:00,57.86,58.14,57.79,58.01,157300.0,36.5095,36.6861,36.4653,36.6041,157300.0
2009-01-23 10:30:00,58.01,58.01,57.86,57.91,223000.0,36.6041,36.6041,36.5095,36.541,223000.0
2009-01-23 10:35:00,57.9,57.97,57.69,57.8,264800.0,36.5347,36.5789,36.4022,36.4716,264800.0
2009-01-23 10:40:00,57.8,57.92,57.79,57.91,175800.0,36.4716,36.5473,36.4653,36.541,175800.0
2009-01-23 10:45:00,57.91,57.95,57.84,57.95,103700.0,36.541,36.5662,36.4968,36.5662,103700.0
2009-01-23 10:50:00,57.95,58.07,57.94,58.0,150600.0,36.5662,36.642,36.5599,36.5978,150600.0
2009-01-23 10:55:00,57.97,58.0,57.76,57.8,81900.0,36.5789,36.5978,36.4464,36.4716,81900.0
2009-01-23 11:00:00,57.8,58.35,57.77,58.28,166200.0,36.4716,36.8186,36.4527,36.7745,166200.0
2009-01-23 11:05:00,58.27,58.27,58.11,58.2,82000.0,36.7682,36.7682,36.6672,36.724,82000.0
2009-01-23 11:10:00,58.2,58.45,58.12,58.44,70800.0,36.724,36.8817,36.6735,36.8754,70800.0
2009-01-23 11:15:00,58.42,58.48,58.24,58.24,82800.0,36.8628,36.9007,36.7492,36.7492,82800.0
2009-01-23 11:20:00,58.24,58.59,58.24,58.33,141900.0,36.7492,36.9701,36.7492,36.806,141900.0
2009-01-23 11:25:00,58.31,58.46,58.3,58.4,99000.0,36.7934,36.8881,36.7871,36.8502,99000.0
2009-01-23 11:30:00,58.4,58.46,58.17,58.18,77700.0,36.8502,36.8881,36.7051,36.7114,77700.0
2009-01-23 11:35:00,58.18,58.3,58.17,58.23,67500.0,36.7114,36.7871,36.7051,36.7429,67500.0
2009-01-23 11:40:00,58.22,58.47,58.22,58.27,71300.0,36.7366,36.8944,36.7366,36.7682,71300.0
2009-01-23 11:45:00,58.27,58.28,58.06,58.2,119300.0,36.7682,36.7745,36.6357,36.724,119300.0
2009-01-23 11:50:00,58.19,58.3,57.97,58.04,80600.0,36.7177,36.7871,36.5789,36.623,80600.0
2009-01-23 11:55:00,58.04,58.06,57.72,57.76,68400.0,36.623,36.6357,36.4211,36.4464,68400.0
2009-01-23 12:00:00,57.76,57.83,57.7,57.75,94600.0,36.4464,36.4905,36.4085,36.44,94600.0
2009-01-23 12:05:00,57.76,57.85,57.73,57.75,60200.0,36.4464,36.5031,36.4274,36.44,60200.0
2009-01-23 12:10:00,57.77,57.85,57.62,57.83,90900.0,36.4527,36.5031,36.358,36.4905,90900.0
2009-01-23 12:15:00,57.87,57.87,57.71,57.73,56000.0,36.5158,36.5158,36.4148,36.4274,56000.0
2009-01-23 12:20:00,57.71,57.93,57.68,57.8,82200.0,36.4148,36.5536,36.3959,36.4716,82200.0
2009-01-23 12:25:00,57.79,58.08,57.76,57.99,109200.0,36.4653,36.6483,36.4464,36.5915,109200.0
2009-01-23 12:30:00,57.99,57.99,57.75,57.76,68800.0,36.5915,36.5915,36.44,36.4464,68800.0
2009-01-23 12:35:00,57.75,57.79,57.53,57.58,119400.0,36.44,36.4653,36.3012,36.3328,119400.0
2009-01-23 12:40:00,57.57,57.74,57.55,57.73,69100.0,36.3265,36.4337,36.3138,36.4274,69100.0
2009-01-23 12:45:00,57.71,57.99,57.64,57.9,68300.0,36.4148,36.5915,36.3706,36.5347,68300.0
2009-01-23 12:50:00,57.87,58.08,57.69,57.7,68300.0,36.5158,36.6483,36.4022,36.4085,68300.0
2009-01-23 12:55:00,57.7,57.87,57.61,57.63,80700.0,36.4085,36.5158,36.3517,36.3643,80700.0
2009-01-23 13:00:00,57.63,57.83,57.52,57.82,125500.0,36.3643,36.4905,36.2949,36.4842,125500.0
2009-01-23 13:05:00,57.82,57.86,57.58,57.59,55500.0,36.4842,36.5095,36.3328,36.3391,55500.0
2009-01-23 13:10:00,57.61,58.12,57.6,58.11,125200.0,36.3517,36.6735,36.3454,36.6672,125200.0
2009-01-23 13:15:00,58.1,58.44,58.09,58.39,111800.0,36.6609,36.8754,36.6546,36.8439,111800.0
2009-01-23 13:20:00,58.37,58.41,58.12,58.22,91800.0,36.8313,36.8565,36.6735,36.7366,91800.0
2009-01-23 13:25:00,58.22,58.4,57.98,58.0,108900.0,36.7366,36.8502,36.5852,36.5978,108900.0
2009-01-23 13:30:00,58.01,58.36,58.01,58.34,106100.0,36.6041,36.825,36.6041,36.8123,106100.0
2009-01-23 13:35:00,58.32,58.44,58.16,58.16,50500.0,36.7997,36.8754,36.6988,36.6988,50500.0
2009-01-23 13:40:00,58.17,58.26,58.11,58.21,47200.0,36.7051,36.7619,36.6672,36.7303,47200.0
2009-01-23 13:45:00,58.21,58.34,58.14,58.19,36000.0,36.7303,36.8123,36.6861,36.7177,36000.0
2009-01-23 13:50:00,58.18,58.37,58.05,58.34,65200.0,36.7114,36.8313,36.6293,36.8123,65200.0
2009-01-23 13:55:00,58.36,58.55,58.28,58.54,81300.0,36.825,36.9448,36.7745,36.9385,81300.0
2009-01-23 14:00:00,58.54,58.72,58.41,58.41,114500.0,36.9385,37.0521,36.8565,36.8565,114500.0
2009-01-23 14:05:00,58.4,58.47,58.27,58.32,82300.0,36.8502,36.8944,36.7682,36.7997,82300.0
2009-01-23 14:10:00,58.32,58.32,57.93,58.02,129400.0,36.7997,36.7997,36.5536,36.6104,129400.0
2009-01-23 14:15:00,58.04,58.08,57.87,58.03,76600.0,36.623,36.6483,36.5158,36.6167,76600.0
2009-01-23 14:20:00,58.02,58.3,57.88,58.25,117400.0,36.6104,36.7871,36.5221,36.7555,117400.0
2009-01-23 14:25:00,58.25,58.32,58.05,58.07,77200.0,36.7555,36.7997,36.6293,36.642,77200.0
2009-01-23 14:30:00,58.07,58.11,57.9,57.93,97700.0,36.642,36.6672,36.5347,36.5536,97700.0
2009-01-23 14:35:00,57.92,58.01,57.85,58.0,65900.0,36.5473,36.6041,36.5031,36.5978,65900.0
2009-01-23 14:40:00,58.01,58.03,57.76,57.86,80500.0,36.6041,36.6167,36.4464,36.5095,80500.0
2009-01-23 14:45:00,57.85,58.1,57.76,58.01,121200.0,36.5031,36.6609,36.4464,36.6041,121200.0
2009-01-23 14:50:00,58.03,58.03,57.74,57.78,83800.0,36.6167,36.6167,36.4337,36.459,83800.0
2009-01-23 14:55:00,57.77,57.78,57.56,57.64,78500.0,36.4527,36.459,36.3202,36.3706,78500.0
2009-01-23 15:00:00,57.62,57.89,57.51,57.8,127100.0,36.358,36.5284,36.2886,36.4716,127100.0
2009-01-23 15:05:00,57.82,57.93,57.75,57.8,151800.0,36.4842,36.5536,36.44,36.4716,151800.0
2009-01-23 15:10:00,57.8,57.9,57.68,57.74,114300.0,36.4716,36.5347,36.3959,36.4337,114300.0
2009-01-23 15:15:00,57.77,58.06,57.71,57.97,99200.0,36.4527,36.6357,36.4148,36.5789,99200.0
2009-01-23 15:20:00,57.97,58.2,57.95,58.07,83200.0,36.5789,36.724,36.5662,36.642,83200.0
2009-01-23 15:25:00,58.09,58.1,57.8,57.81,129200.0,36.6546,36.6609,36.4716,36.4779,129200.0
2009-01-23 15:30:00,57.81,57.95,57.7,57.84,167600.0,36.4779,36.5662,36.4085,36.4968,167600.0
2009-01-23 15:35:00,57.84,58.06,57.74,58.04,143500.0,36.4968,36.6357,36.4337,36.623,143500.0
2009-01-23 15:40:00,58.05,58.14,57.9,57.92,156600.0,36.6293,36.6861,36.5347,36.5473,156600.0
2009-01-23 15:45:00,57.93,58.11,57.9,58.09,157300.0,36.5536,36.6672,36.5347,36.6546,157300.0
2009-01-23 15:50:00,58.1,58.17,57.99,58.1,313500.0,36.6609,36.7051,36.5915,36.6609,313500.0
2009-01-23 15:55:00,58.11,58.2,57.87,57.93,267600.0,36.6672,36.724,36.5158,36.5536,267600.0
2009-01-26 09:30:00,57.23,57.4,56.5,56.81,679500.0,36.1119,36.2192,35.6513,35.8469,679500.0
2009-01-26 09:35:00,56.82,57.52,56.81,57.2,434100.0,35.8532,36.2949,35.8469,36.093,434100.0
2009-01-26 09:40:00,57.2,57.24,56.7,56.87,399700.0,36.093,36.1182,35.7775,35.8848,399700.0
2009-01-26 09:45:00,56.9,56.94,56.45,56.83,438300.0,35.9037,35.9289,35.6198,35.8595,438300.0
2009-01-26 09:50:00,56.83,57.1,56.81,57.1,407400.0,35.8595,36.0299,35.8469,36.0299,407400.0
2009-01-26 09:55:00,57.1,57.25,56.97,57.04,267200.0,36.0299,36.1245,35.9479,35.992,267200.0
2009-01-26 10:00:00,57.05,57.7,57.02,57.7,486500.0,35.9984,36.4085,35.9794,36.4085,486500.0
2009-01-26 10:05:00,57.69,57.87,57.59,57.7,386200.0,36.4022,36.5158,36.3391,36.4085,386200.0
2009-01-26 10:10:00,57.69,57.85,57.56,57.57,173300.0,36.4022,36.5031,36.3202,36.3265,173300.0
2009-01-26 10:15:00,57.58,57.6,57.22,57.6,211900.0,36.3328,36.3454,36.1056,36.3454,211900.0
2009-01-26 10:20:00,57.62,58.28,57.48,58.19,265300.0,36.358,36.7745,36.2697,36.7177,265300.0
2009-01-26 10:25:00,58.17,58.29,57.76,57.78,189100.0,36.7051,36.7808,36.4464,36.459,189100.0
2009-01-26 10:30:00,57.8,58.15,57.77,58.13,199000.0,36.4716,36.6924,36.4527,36.6798,199000.0
2009-01-26 10:35:00,58.12,58.43,58.09,58.11,297300.0,36.6735,36.8691,36.6546,36.6672,297300.0
2009-01-26 10:40:00,58.12,58.12,57.9,58.09,151000.0,36.6735,36.6735,36.5347,36.6546,151000.0
2009-01-26 10:45:00,58.08,58.25,58.05,58.23,100500.0,36.6483,36.7555,36.6293,36.7429,100500.0
2009-01-26 10:50:00,58.23,58.35,58.02,58.02,104900.0,36.7429,36.8186,36.6104,36.6104,104900.0
2009-01-26 10:55:00,58.03,58.14,57.95,58.12,76400.0,36.6167,36.6861,36.5662,36.6735,76400.0
2009-01-26 11:00:00,58.12,58.29,58.06,58.26,114500.0,36.6735,36.7808,36.6357,36.7619,114500.0
2009-01-26 11:05:00,58.26,58.27,58.06,58.07,101400.0,36.7619,36.7682,36.6357,36.642,101400.0
2009-01-26 11:10:00,58.07,58.18,58.05,58.06,62800.0,36.642,36.7114,36.6293,36.6357,62800.0
2009-01-26 11:15:00,58.05,58.17,57.81,57.86,129900.0,36.6293,36.7051,36.4779,36.5095,129900.0
2009-01-26 11:20:00,57.88,57.88,57.57,57.63,145100.0,36.5221,36.5221,36.3265,36.3643,145100.0
2009-01-26 11:25:00,57.62,57.75,57.52,57.61,61500.0,36.358,36.44,36.2949,36.3517,61500.0
2009-01-26 11:30:00,57.63,57.63,57.45,57.45,116500.0,36.3643,36.3643,36.2507,36.2507,116500.0
2009-01-26 11:35:00,57.45,57.57,57.42,57.51,164900.0,36.2507,36.3265,36.2318,36.2886,164900.0
2009-01-26 11:40:00,57.5,57.56,57.47,57.56,77200.0,36.2823,36.3202,36.2634,36.3202,77200.0
2009-01-26 11:45:00,57.56,57.75,57.49,57.57,138900.0,36.3202,36.44,36.276,36.3265,138900.0
2009-01-26 11:50:00,57.58,57.7,57.52,57.7,116000.0,36.3328,36.4085,36.2949,36.4085,116000.0
2009-01-26 11:55:00,57.69,57.87,57.63,57.86,155500.0,36.4022,36.5158,36.3643,36.5095,155500.0
2009-01-26 12:00:00,57.86,58.1,57.85,58.08,194900.0,36.5095,36.6609,36.5031,36.6483,194900.0
2009-01-26 12:05:00,58.09,58.4,58.06,58.39,178500.0,36.6546,36.8502,36.6357,36.8439,178500.0
2009-01-26 12:10:00,58.4,58.4,58.03,58.1,196400.0,36.8502,36.8502,36.6167,36.6609,196400.0
2009-01-26 12:15:00,58.11,58.12,58.0,58.1,81600.0,36.6672,36.6735,36.5978,36.6609,81600.0
2009-01-26 12:20:00,58.11,58.6,58.1,58.4,138400.0,36.6672,36.9764,36.6609,36.8502,138400.0
2009-01-26 12:25:00,58.41,58.59,58.37,58.55,74600.0,36.8565,36.9701,36.8313,36.9448,74600.0
2009-01-26 12:30:00,58.53,58.55,58.21,58.26,83200.0,36.9322,36.9448,36.7303,36.7619,83200.0
2009-01-26 12:35:00,58.26,58.26,58.14,58.21,92500.0,36.7619,36.7619,36.6861,36.7303,92500.0
2009-01-26 12:40:00,58.2,58.39,58.2,58.36,34600.0,36.724,36.8439,36.724,36.825,34600.0
2009-01-26 12:45:00,58.37,58.54,58.34,58.38,53800.0,36.8313,36.9385,36.8123,36.8376,53800.0
2009-01-26 12:50:00,58.38,58.66,58.24,58.66,94500.0,36.8376,37.0143,36.7492,37.0143,94500.0
2009-01-26 12:55:00,58.66,58.67,58.27,58.4,120800.0,37.0143,37.0206,36.7682,36.8502,120800.0
2009-01-26 13:00:00,58.4,58.63,58.4,58.62,53900.0,36.8502,36.9953,36.8502,36.989,53900.0
2009-01-26 13:05:00,58.61,58.63,58.34,58.42,91700.0,36.9827,36.9953,36.8123,36.8628,91700.0
2009-01-26 13:10:00,58.45,58.5,58.23,58.24,69300.0,36.8817,36.9133,36.7429,36.7492,69300.0
2009-01-26 13:15:00,58.25,58.59,58.25,58.54,86500.0,36.7555,36.9701,36.7555,36.9385,86500.0
2009-01-26 13:20:00,58.53,58.55,58.26,58.51,90800.0,36.9322,36.9448,36.7619,36.9196,90800.0
2009-01-26 13:25:00,58.5,58.52,58.17,58.28,145900.0,36.9133,36.9259,36.7051,36.7745,145900.0
2009-01-26 13:30:00,58.28,58.28,58.0,58.03,176100.0,36.7745,36.7745,36.5978,36.6167,176100.0
2009-01-26 13:35:00,58.03,58.15,58.0,58.03,68100.0,36.6167,36.6924,36.5978,36.6167,68100.0
2009-01-26 13:40:00,58.04,58.15,58.02,58.12,82300.0,36.623,36.6924,36.6104,36.6735,82300.0
2009-01-26 13:45:00,58.13,58.16,58.04,58.08,77300.0,36.6798,36.6988,36.623,36.6483,77300.0
2009-01-26 13:50:00,58.08,58.11,57.87,58.03,90400.0,36.6483,36.6672,36.5158,36.6167,90400.0
2009-01-26 13:55:00,58.03,58.04,57.85,58.01,99100.0,36.6167,36.623,36.5031,36.6041,99100.0
2009-01-26 14:00:00,58.01,58.02,57.86,57.92,110200.0,36.6041,36.6104,36.5095,36.5473,110200.0
2009-01-26 14:05:00,57.91,57.99,57.74,57.81,168600.0,36.541,36.5915,36.4337,36.4779,168600.0
2009-01-26 14:10:00,57.82,57.9,57.73,57.9,84500.0,36.4842,36.5347,36.4274,36.5347,84500.0
2009-01-26 14:15:00,57.87,57.89,57.7,57.77,88100.0,36.5158,36.5284,36.4085,36.4527,88100.0
2009-01-26 14:20:00,57.76,57.8,57.59,57.71,124500.0,36.4464,36.4716,36.3391,36.4148,124500.0
2009-01-26 14:25:00,57.71,57.85,57.67,57.78,85100.0,36.4148,36.5031,36.3896,36.459,85100.0
2009-01-26 14:30:00,57.78,57.89,57.72,57.85,98600.0,36.459,36.5284,36.4211,36.5031,98600.0
2009-01-26 14:35:00,57.86,58.06,57.84,57.95,143300.0,36.5095,36.6357,36.4968,36.5662,143300.0
2009-01-26 14:40:00,57.95,58.0,57.84,57.98,88300.0,36.5662,36.5978,36.4968,36.5852,88300.0
2009-01-26 14:45:00,57.99,58.15,57.9,58.07,130800.0,36.5915,36.6924,36.5347,36.642,130800.0
2009-01-26 14:50:00,58.07,58.1,57.94,57.98,84300.0,36.642,36.6609,36.5599,36.5852,84300.0
2009-01-26 14:55:00,57.98,58.19,57.94,58.14,138400.0,36.5852,36.7177,36.5599,36.6861,138400.0
2009-01-26 15:00:00,58.15,58.34,58.14,58.15,101400.0,36.6924,36.8123,36.6861,36.6924,101400.0
2009-01-26 15:05:00,58.17,58.31,58.07,58.31,125500.0,36.7051,36.7934,36.642,36.7934,125500.0
2009-01-26 15:10:00,58.31,58.4,58.18,58.27,93400.0,36.7934,36.8502,36.7114,36.7682,93400.0
2009-01-26 15:15:00,58.29,58.29,58.01,58.12,144900.0,36.7808,36.7808,36.6041,36.6735,144900.0
2009-01-26 15:20:00,58.11,58.32,58.08,58.23,104100.0,36.6672,36.7997,36.6483,36.7429,104100.0
2009-01-26 15:25:00,58.23,58.44,58.23,58.34,84200.0,36.7429,36.8754,36.7429,36.8123,84200.0
2009-01-26 15:30:00,58.34,58.39,58.14,58.24,172700.0,36.8123,36.8439,36.6861,36.7492,172700.0
2009-01-26 15:35:00,58.24,58.44,58.1,58.1,220600.0,36.7492,36.8754,36.6609,36.6609,220600.0
2009-01-26 15:40:00,58.11,58.16,57.74,57.96,341800.0,36.6672,36.6988,36.4337,36.5726,341800.0
2009-01-26 15:45:00,57.95,58.29,57.88,58.28,301800.0,36.5662,36.7808,36.5221,36.7745,301800.0
2009-01-26 15:50:00,58.28,58.33,58.13,58.28,335800.0,36.7745,36.806,36.6798,36.7745,335800.0
2009-01-26 15:55:00,58.28,58.41,58.03,58.12,390600.0,36.7745,36.8565,36.6167,36.6735,390600.0
2009-01-27 09:30:00,58.8,58.97,58.69,58.85,222300.0,37.1026,37.2099,37.0332,37.1341,222300.0
2009-01-27 09:35:00,58.82,59.09,58.82,59.06,250300.0,37.1152,37.2856,37.1152,37.2667,250300.0
2009-01-27 09:40:00,59.07,59.15,58.9,59.14,185600.0,37.273,37.3234,37.1657,37.3171,185600.0
2009-01-27 09:45:00,59.14,59.2,58.83,58.88,141000.0,37.3171,37.355,37.1215,37.1531,141000.0
2009-01-27 09:50:00,58.88,58.95,58.61,58.76,181300.0,37.1531,37.1972,36.9827,37.0774,181300.0
2009-01-27 09:55:00,58.74,58.89,58.71,58.85,109700.0,37.0647,37.1594,37.0458,37.1341,109700.0
2009-01-27 10:00:00,58.83,58.93,58.63,58.76,124800.0,37.1215,37.1846,36.9953,37.0774,124800.0
2009-01-27 10:05:00,58.76,58.88,58.63,58.81,210500.0,37.0774,37.1531,36.9953,37.1089,210500.0
2009-01-27 10:10:00,58.81,58.88,58.63,58.7,128500.0,37.1089,37.1531,36.9953,37.0395,128500.0
2009-01-27 10:15:00,58.68,58.86,58.64,58.82,100000.0,37.0269,37.1405,37.0016,37.1152,100000.0
2009-01-27 10:20:00,58.84,58.94,58.81,58.87,73300.0,37.1278,37.1909,37.1089,37.1468,73300.0
2009-01-27 10:25:00,58.9,58.99,58.76,58.84,157700.0,37.1657,37.2225,37.0774,37.1278,157700.0
2009-01-27 10:30:00,58.83,58.83,58.71,58.72,125300.0,37.1215,37.1215,37.0458,37.0521,125300.0
2009-01-27 10:35:00,58.72,58.79,58.68,58.7,77800.0,37.0521,37.0963,37.0269,37.0395,77800.0
2009-01-27 10:40:00,58.69,58.77,58.66,58.7,40200.0,37.0332,37.0837,37.0143,37.0395,40200.0
2009-01-27 10:45:00,58.69,58.69,58.41,58.51,141700.0,37.0332,37.0332,36.8565,36.9196,141700.0
2009-01-27 10:50:00,58.53,58.67,58.38,58.62,51000.0,36.9322,37.0206,36.8376,36.989,51000.0
2009-01-27 10:55:00,58.64,58.91,58.63,58.88,65300.0,37.0016,37.172,36.9953,37.1531,65300.0
2009-01-27 11:00:00,58.88,58.91,58.8,58.9,47000.0,37.1531,37.172,37.1026,37.1657,47000.0
2009-01-27 11:05:00,58.89,59.06,58.88,59.02,139300.0,37.1594,37.2667,37.1531,37.2414,139300.0
2009-01-27 11:10:00,59.01,59.07,58.95,58.99,87700.0,37.2351,37.273,37.1972,37.2225,87700.0
2009-01-27 11:15:00,58.98,59.22,58.98,59.19,105500.0,37.2162,37.3676,37.2162,37.3487,105500.0
2009-01-27 11:20:00,59.19,59.2,59.01,59.02,71100.0,37.3487,37.355,37.2351,37.2414,71100.0
2009-01-27 11:25:00,59.04,59.06,58.92,59.03,66700.0,37.254,37.2667,37.1783,37.2477,66700.0
2009-01-27 11:30:00,59.05,59.1,58.9,58.92,56600.0,37.2603,37.2919,37.1657,37.1783,56600.0
2009-01-27 11:35:00,58.92,59.07,58.9,59.05,56700.0,37.1783,37.273,37.1657,37.2603,56700.0
2009-01-27 11:40:00,59.06,59.08,58.93,58.95,76400.0,37.2667,37.2793,37.1846,37.1972,76400.0
2009-01-27 11:45:00,58.95,59.08,58.93,59.0,53300.0,37.1972,37.2793,37.1846,37.2288,53300.0
2009-01-27 11:50:00,59.0,59.01,58.94,58.97,44700.0,37.2288,37.2351,37.1909,37.2099,44700.0
2009-01-27 11:55:00,58.97,59.0,58.85,58.87,45700.0,37.2099,37.2288,37.1341,37.1468,45700.0
2009-01-27 12:00:00,58.87,58.99,58.76,58.98,92700.0,37.1468,37.2225,37.0774,37.2162,92700.0
2009-01-27 12:05:00,58.97,59.04,58.85,58.85,102000.0,37.2099,37.254,37.1341,37.1341,102000.0
2009-01-27 12:10:00,58.85,58.87,58.75,58.76,80100.0,37.1341,37.1468,37.071,37.0774,80100.0
2009-01-27 12:15:00,58.75,58.94,58.75,58.92,81800.0,37.071,37.1909,37.071,37.1783,81800.0
2009-01-27 12:20:00,58.92,58.92,58.84,58.89,92300.0,37.1783,37.1783,37.1278,37.1594,92300.0
2009-01-27 12:25:00,58.88,59.0,58.85,58.89,147500.0,37.1531,37.2288,37.1341,37.1594,147500.0
2009-01-27 12:30:00,58.9,58.91,58.77,58.79,83100.0,37.1657,37.172,37.0837,37.0963,83100.0
2009-01-27 12:35:00,58.78,58.85,58.77,58.83,36900.0,37.09,37.1341,37.0837,37.1215,36900.0
2009-01-27 12:40:00,58.85,58.9,58.79,58.8,88600.0,37.1341,37.1657,37.0963,37.1026,88600.0
2009-01-27 12:45:00,58.8,58.81,58.58,58.58,105600.0,37.1026,37.1089,36.9638,36.9638,105600.0
2009-01-27 12:50:00,58.58,58.58,58.3,58.44,164700.0,36.9638,36.9638,36.7871,36.8754,164700.0
2009-01-27 12:55:00,58.43,58.52,58.4,58.46,114600.0,36.8691,36.9259,36.8502,36.8881,114600.0
2009-01-27 13:00:00,58.45,58.55,58.45,58.49,81600.0,36.8817,36.9448,36.8817,36.907,81600.0
2009-01-27 13:05:00,58.49,58.49,58.31,58.4,99200.0,36.907,36.907,36.7934,36.8502,99200.0
2009-01-27 13:10:00,58.4,58.64,58.38,58.62,114500.0,36.8502,37.0016,36.8376,36.989,114500.0
2009-01-27 13:15:00,58.62,58.63,58.54,58.55,56900.0,36.989,36.9953,36.9385,36.9448,56900.0
2009-01-27 13:20:00,58.54,58.73,58.5,58.72,106700.0,36.9385,37.0584,36.9133,37.0521,106700.0
2009-01-27 13:25:00,58.72,58.8,58.58,58.6,157600.0,37.0521,37.1026,36.9638,36.9764,157600.0
2009-01-27 13:30:00,58.6,58.62,58.5,58.6,64400.0,36.9764,36.989,36.9133,36.9764,64400.0
2009-01-27 13:35:00,58.61,58.73,58.6,58.69,152600.0,36.9827,37.0584,36.9764,37.0332,152600.0
2009-01-27 13:40:00,58.69,58.97,58.68,58.9,109700.0,37.0332,37.2099,37.0269,37.1657,109700.0
2009-01-27 13:45:00,58.91,58.95,58.78,58.82,68000.0,37.172,37.1972,37.09,37.1152,68000.0
2009-01-27 13:50:00,58.8,58.95,58.8,58.9,56700.0,37.1026,37.1972,37.1026,37.1657,56700.0
2009-01-27 13:55:00,58.89,58.9,58.75,58.76,52600.0,37.1594,37.1657,37.071,37.0774,52600.0
2009-01-27 14:00:00,58.77,58.86,58.71,58.81,87300.0,37.0837,37.1405,37.0458,37.1089,87300.0
2009-01-27 14:05:00,58.81,58.93,58.72,58.92,158600.0,37.1089,37.1846,37.0521,37.1783,158600.0
2009-01-27 14:10:00,58.91,58.95,58.74,58.81,90000.0,37.172,37.1972,37.0647,37.1089,90000.0
2009-01-27 14:15:00,58.8,58.96,58.75,58.88,85600.0,37.1026,37.2036,37.071,37.1531,85600.0
2009-01-27 14:20:00,58.88,58.93,58.71,58.75,157700.0,37.1531,37.1846,37.0458,37.071,157700.0
2009-01-27 14:25:00,58.75,58.9,58.72,58.73,122500.0,37.071,37.1657,37.0521,37.0584,122500.0
2009-01-27 14:30:00,58.73,58.76,58.6,58.62,127000.0,37.0584,37.0774,36.9764,36.989,127000.0
2009-01-27 14:35:00,58.63,58.81,58.63,58.77,168400.0,36.9953,37.1089,36.9953,37.0837,168400.0
2009-01-27 14:40:00,58.77,58.84,58.72,58.72,105400.0,37.0837,37.1278,37.0521,37.0521,105400.0
2009-01-27 14:45:00,58.71,58.75,58.65,58.72,80600.0,37.0458,37.071,37.0079,37.0521,80600.0
2009-01-27 14:50:00,58.74,58.83,58.68,58.69,123600.0,37.0647,37.1215,37.0269,37.0332,123600.0
2009-01-27 14:55:00,58.7,58.75,58.68,58.73,52000.0,37.0395,37.071,37.0269,37.0584,52000.0
2009-01-27 15:00:00,58.72,58.82,58.54,58.64,187500.0,37.0521,37.1152,36.9385,37.0016,187500.0
2009-01-27 15:05:00,58.65,58.76,58.55,58.75,132600.0,37.0079,37.0774,36.9448,37.071,132600.0
2009-01-27 15:10:00,58.75,58.87,58.7,58.8,133700.0,37.071,37.1468,37.0395,37.1026,133700.0
2009-01-27 15:15:00,58.8,58.89,58.73,58.77,182500.0,37.1026,37.1594,37.0584,37.0837,182500.0
2009-01-27 15:20:00,58.77,58.91,58.73,58.86,98100.0,37.0837,37.172,37.0584,37.1405,98100.0
2009-01-27 15:25:00,58.86,59.09,58.75,58.87,180500.0,37.1405,37.2856,37.071,37.1468,180500.0
2009-01-27 15:30:00,58.88,58.9,58.55,58.58,215300.0,37.1531,37.1657,36.9448,36.9638,215300.0
2009-01-27 15:35:00,58.58,58.65,58.51,58.63,141500.0,36.9638,37.0079,36.9196,36.9953,141500.0
2009-01-27 15:40:00,58.64,58.72,58.56,58.68,296100.0,37.0016,37.0521,36.9512,37.0269,296100.0
2009-01-27 15:45:00,58.68,58.69,58.5,58.56,369300.0,37.0269,37.0332,36.9133,36.9512,369300.0
2009-01-27 15:50:00,58.55,58.63,58.51,58.58,226900.0,36.9448,36.9953,36.9196,36.9638,226900.0
2009-01-27 15:55:00,58.59,58.61,58.49,58.53,356500.0,36.9701,36.9827,36.907,36.9322,356500.0
2009-01-28 09:30:00,59.7,59.7,58.92,59.02,283500.0,37.6705,37.6705,37.1783,37.2414,283500.0
2009-01-28 09:35:00,59.01,59.26,58.98,59.07,163300.0,37.2351,37.3929,37.2162,37.273,163300.0
2009-01-28 09:40:00,59.05,59.21,59.0,59.02,124800.0,37.2603,37.3613,37.2288,37.2414,124800.0
2009-01-28 09:45:00,59.02,59.11,59.02,59.07,123900.0,37.2414,37.2982,37.2414,37.273,123900.0
2009-01-28 09:50:00,59.05,59.21,59.04,59.1,123100.0,37.2603,37.3613,37.254,37.2919,123100.0
2009-01-28 09:55:00,59.1,59.1,58.66,58.7,162800.0,37.2919,37.2919,37.0143,37.0395,162800.0
2009-01-28 10:00:00,58.7,58.88,58.67,58.88,126300.0,37.0395,37.1531,37.0206,37.1531,126300.0
2009-01-28 10:05:00,58.88,59.0,58.87,58.99,92400.0,37.1531,37.2288,37.1468,37.2225,92400.0
2009-01-28 10:10:00,58.99,59.0,58.93,58.94,130800.0,37.2225,37.2288,37.1846,37.1909,130800.0
2009-01-28 10:15:00,58.92,58.96,58.75,58.96,111300.0,37.1783,37.2036,37.071,37.2036,111300.0
2009-01-28 10:20:00,58.96,58.96,58.9,58.91,51200.0,37.2036,37.2036,37.1657,37.172,51200.0
2009-01-28 10:25:00,58.91,58.93,58.88,58.92,52800.0,37.172,37.1846,37.1531,37.1783,52800.0
2009-01-28 10:30:00,58.93,59.11,58.92,58.99,164700.0,37.1846,37.2982,37.1783,37.2225,164700.0
2009-01-28 10:35:00,58.98,59.02,58.86,58.88,172700.0,37.2162,37.2414,37.1405,37.1531,172700.0
2009-01-28 10:40:00,58.87,58.88,58.67,58.74,203100.0,37.1468,37.1531,37.0206,37.0647,203100.0
2009-01-28 10:45:00,58.75,58.8,58.6,58.6,96400.0,37.071,37.1026,36.9764,36.9764,96400.0
2009-01-28 10:50:00,58.6,58.62,58.31,58.33,167400.0,36.9764,36.989,36.7934,36.806,167400.0
2009-01-28 10:55:00,58.35,58.49,58.33,58.45,142800.0,36.8186,36.907,36.806,36.8817,142800.0
2009-01-28 11:00:00,58.45,58.57,58.44,58.56,116400.0,36.8817,36.9575,36.8754,36.9512,116400.0
2009-01-28 11:05:00,58.56,58.67,58.55,58.66,76400.0,36.9512,37.0206,36.9448,37.0143,76400.0
2009-01-28 11:10:00,58.67,58.67,58.45,58.45,98600.0,37.0206,37.0206,36.8817,36.8817,98600.0
2009-01-28 11:15:00,58.43,58.52,58.43,58.48,81400.0,36.8691,36.9259,36.8691,36.9007,81400.0
2009-01-28 11:20:00,58.48,58.55,58.45,58.46,72900.0,36.9007,36.9448,36.8817,36.8881,72900.0
2009-01-28 11:25:00,58.46,58.47,58.37,58.39,86500.0,36.8881,36.8944,36.8313,36.8439,86500.0
2009-01-28 11:30:00,58.38,58.43,58.33,58.35,94000.0,36.8376,36.8691,36.806,36.8186,94000.0
2009-01-28 11:35:00,58.35,58.42,58.34,58.42,102700.0,36.8186,36.8628,36.8123,36.8628,102700.0
2009-01-28 11:40:00,58.42,58.55,58.41,58.49,96600.0,36.8628,36.9448,36.8565,36.907,96600.0
2009-01-28 11:45:00,58.5,58.51,58.43,58.46,177200.0,36.9133,36.9196,36.8691,36.8881,177200.0
2009-01-28 11:50:00,58.47,58.49,58.42,58.43,136400.0,36.8944,36.907,36.8628,36.8691,136400.0
2009-01-28 11:55:00,58.45,58.5,58.43,58.49,116600.0,36.8817,36.9133,36.8691,36.907,116600.0
2009-01-28 12:00:00,58.49,58.52,58.47,58.51,118700.0,36.907,36.9259,36.8944,36.9196,118700.0
2009-01-28 12:05:00,58.52,58.55,58.47,58.55,70900.0,36.9259,36.9448,36.8944,36.9448,70900.0
2009-01-28 12:10:00,58.54,58.59,58.54,58.56,101000.0,36.9385,36.9701,36.9385,36.9512,101000.0
2009-01-28 12:15:00,58.56,58.58,58.55,58.56,91900.0,36.9512,36.9638,36.9448,36.9512,91900.0
2009-01-28 12:20:00,58.57,58.69,58.52,58.66,120500.0,36.9575,37.0332,36.9259,37.0143,120500.0
2009-01-28 12:25:00,58.65,58.66,58.61,58.63,93700.0,37.0079,37.0143,36.9827,36.9953,93700.0
2009-01-28 12:30:00,58.63,58.69,58.63,58.67,72800.0,36.9953,37.0332,36.9953,37.0206,72800.0
2009-01-28 12:35:00,58.67,58.76,58.67,58.76,101900.0,37.0206,37.0774,37.0206,37.0774,101900.0
2009-01-28 12:40:00,58.76,58.81,58.75,58.79,59800.0,37.0774,37.1089,37.071,37.0963,59800.0
2009-01-28 12:45:00,58.79,58.86,58.79,58.8,78800.0,37.0963,37.1405,37.0963,37.1026,78800.0
2009-01-28 12:50:00,58.8,58.82,58.75,58.81,100700.0,37.1026,37.1152,37.071,37.1089,100700.0
2009-01-28 12:55:00,58.81,58.83,58.75,58.8,65800.0,37.1089,37.1215,37.071,37.1026,65800.0
2009-01-28 13:00:00,58.8,58.81,58.73,58.74,73200.0,37.1026,37.1089,37.0584,37.0647,73200.0
2009-01-28 13:05:00,58.74,58.91,58.72,58.85,108900.0,37.0647,37.172,37.0521,37.1341,108900.0
2009-01-28 13:10:00,58.85,58.91,58.83,58.91,48900.0,37.1341,37.172,37.1215,37.172,48900.0
2009-01-28 13:15:00,58.91,58.93,58.84,58.88,87100.0,37.172,37.1846,37.1278,37.1531,87100.0
2009-01-28 13:20:00,58.88,58.96,58.87,58.95,111400.0,37.1531,37.2036,37.1468,37.1972,111400.0
2009-01-28 13:25:00,58.95,59.07,58.95,59.04,151100.0,37.1972,37.273,37.1972,37.254,151100.0
2009-01-28 13:30:00,59.05,59.19,59.04,59.15,86600.0,37.2603,37.3487,37.254,37.3234,86600.0
2009-01-28 13:35:00,59.16,59.3,59.14,59.28,116200.0,37.3298,37.4181,37.3171,37.4055,116200.0
2009-01-28 13:40:00,59.27,59.41,59.27,59.39,102800.0,37.3992,37.4875,37.3992,37.4749,102800.0
2009-01-28 13:45:00,59.39,59.43,59.34,59.34,60300.0,37.4749,37.5001,37.4433,37.4433,60300.0
2009-01-28 13:50:00,59.34,59.39,59.17,59.2,103700.0,37.4433,37.4749,37.3361,37.355,103700.0
2009-01-28 13:55:00,59.2,59.31,59.18,59.29,53100.0,37.355,37.4244,37.3424,37.4118,53100.0
2009-01-28 14:00:00,59.3,59.4,59.27,59.38,59600.0,37.4181,37.4812,37.3992,37.4686,59600.0
2009-01-28 14:05:00,59.38,59.38,59.11,59.18,209200.0,37.4686,37.4686,37.2982,37.3424,209200.0
2009-01-28 14:10:00,59.18,59.29,59.16,59.26,111700.0,37.3424,37.4118,37.3298,37.3929,111700.0
2009-01-28 14:15:00,59.26,59.44,59.09,59.35,244800.0,37.3929,37.5064,37.2856,37.4496,244800.0
2009-01-28 14:20:00,59.35,59.54,59.31,59.32,307900.0,37.4496,37.5695,37.4244,37.4307,307900.0
2009-01-28 14:25:00,59.32,59.34,59.13,59.22,209300.0,37.4307,37.4433,37.3108,37.3676,209300.0
2009-01-28 14:30:00,59.23,59.28,58.99,59.17,273400.0,37.3739,37.4055,37.2225,37.3361,273400.0
2009-01-28 14:35:00,59.17,59.2,59.09,59.2,119400.0,37.3361,37.355,37.2856,37.355,119400.0
2009-01-28 14:40:00,59.2,59.23,59.1,59.13,109900.0,37.355,37.3739,37.2919,37.3108,109900.0
2009-01-28 14:45:00,59.14,59.21,59.0,59.12,144600.0,37.3171,37.3613,37.2288,37.3045,144600.0
2009-01-28 14:50:00,59.13,59.13,59.01,59.03,129400.0,37.3108,37.3108,37.2351,37.2477,129400.0
2009-01-28 14:55:00,59.03,59.26,58.99,59.26,197000.0,37.2477,37.3929,37.2225,37.3929,197000.0
2009-01-28 15:00:00,59.26,59.33,59.14,59.14,143500.0,37.3929,37.437,37.3171,37.3171,143500.0
2009-01-28 15:05:00,59.13,59.13,58.75,58.88,275400.0,37.3108,37.3108,37.071,37.1531,275400.0
2009-01-28 15:10:00,58.86,58.96,58.75,58.8,282300.0,37.1405,37.2036,37.071,37.1026,282300.0
2009-01-28 15:15:00,58.8,59.06,58.78,59.02,144500.0,37.1026,37.2667,37.09,37.2414,144500.0
2009-01-28 15:20:00,59.02,59.09,58.8,58.95,133500.0,37.2414,37.2856,37.1026,37.1972,133500.0
2009-01-28 15:25:00,58.94,58.95,58.75,58.85,185900.0,37.1909,37.1972,37.071,37.1341,185900.0
2009-01-28 15:30:00,58.84,58.87,58.75,58.82,161400.0,37.1278,37.1468,37.071,37.1152,161400.0
2009-01-28 15:35:00,58.81,59.0,58.8,58.94,171300.0,37.1089,37.2288,37.1026,37.1909,171300.0
2009-01-28 15:40:00,58.94,59.02,58.93,58.96,204500.0,37.1909,37.2414,37.1846,37.2036,204500.0
2009-01-28 15:45:00,58.96,59.11,58.95,59.09,144200.0,37.2036,37.2982,37.1972,37.2856,144200.0
2009-01-28 15:50:00,59.09,59.15,59.03,59.15,291000.0,37.2856,37.3234,37.2477,37.3234,291000.0
2009-01-28 15:55:00,59.15,59.24,59.12,59.16,250500.0,37.3234,37.3802,37.3045,37.3298,250500.0
2009-01-29 09:30:00,58.78,58.86,58.4,58.83,213500.0,37.09,37.1405,36.8502,37.1215,213500.0
2009-01-29 09:35:00,58.84,59.06,58.69,58.73,151300.0,37.1278,37.2667,37.0332,37.0584,151300.0
2009-01-29 09:40:00,58.74,58.92,58.7,58.85,104000.0,37.0647,37.1783,37.0395,37.1341,104000.0
2009-01-29 09:45:00,58.86,58.94,58.67,58.7,191100.0,37.1405,37.1909,37.0206,37.0395,191100.0
2009-01-29 09:50:00,58.7,58.84,58.63,58.72,114200.0,37.0395,37.1278,36.9953,37.0521,114200.0
2009-01-29 09:55:00,58.72,58.72,58.5,58.55,112500.0,37.0521,37.0521,36.9133,36.9448,112500.0
2009-01-29 10:00:00,58.52,58.54,58.4,58.49,243800.0,36.9259,36.9385,36.8502,36.907,243800.0
2009-01-29 10:05:00,58.49,58.52,58.38,58.42,113100.0,36.907,36.9259,36.8376,36.8628,113100.0
2009-01-29 10:10:00,58.42,58.7,58.4,58.69,128900.0,36.8628,37.0395,36.8502,37.0332,128900.0
2009-01-29 10:15:00,58.69,58.77,58.64,58.68,172400.0,37.0332,37.0837,37.0016,37.0269,172400.0
2009-01-29 10:20:00,58.68,58.69,58.41,58.5,141600.0,37.0269,37.0332,36.8565,36.9133,141600.0
2009-01-29 10:25:00,58.49,58.54,58.41,58.5,93900.0,36.907,36.9385,36.8565,36.9133,93900.0
2009-01-29 10:30:00,58.49,58.55,58.39,58.54,123100.0,36.907,36.9448,36.8439,36.9385,123100.0
2009-01-29 10:35:00,58.55,58.7,58.54,58.6,157900.0,36.9448,37.0395,36.9385,36.9764,157900.0
2009-01-29 10:40:00,58.61,58.62,58.38,58.48,108400.0,36.9827,36.989,36.8376,36.9007,108400.0
2009-01-29 10:45:00,58.48,58.48,58.37,58.38,95900.0,36.9007,36.9007,36.8313,36.8376,95900.0
2009-01-29 10:50:00,58.39,58.59,58.36,58.49,104200.0,36.8439,36.9701,36.825,36.907,104200.0
2009-01-29 10:55:00,58.51,58.54,58.48,58.5,142700.0,36.9196,36.9385,36.9007,36.9133,142700.0
2009-01-29 11:00:00,58.5,58.52,58.48,58.5,136900.0,36.9133,36.9259,36.9007,36.9133,136900.0
2009-01-29 11:05:00,58.49,58.52,58.41,58.45,113500.0,36.907,36.9259,36.8565,36.8817,113500.0
2009-01-29 11:10:00,58.45,58.54,58.44,58.52,91400.0,36.8817,36.9385,36.8754,36.9259,91400.0
2009-01-29 11:15:00,58.52,58.61,58.51,58.56,60400.0,36.9259,36.9827,36.9196,36.9512,60400.0
2009-01-29 11:20:00,58.55,58.57,58.5,58.55,92500.0,36.9448,36.9575,36.9133,36.9448,92500.0
2009-01-29 11:25:00,58.53,58.56,58.4,58.4,79000.0,36.9322,36.9512,36.8502,36.8502,79000.0
2009-01-29 11:30:00,58.4,58.49,58.38,58.49,107500.0,36.8502,36.907,36.8376,36.907,107500.0
2009-01-29 11:35:00,58.48,58.5,58.38,58.4,90800.0,36.9007,36.9133,36.8376,36.8502,90800.0
2009-01-29 11:40:00,58.42,58.44,58.26,58.3,116700.0,36.8628,36.8754,36.7619,36.7871,116700.0
2009-01-29 11:45:00,58.3,58.32,58.23,58.32,103300.0,36.7871,36.7997,36.7429,36.7997,103300.0
2009-01-29 11:50:00,58.32,58.35,58.26,58.35,52800.0,36.7997,36.8186,36.7619,36.8186,52800.0
2009-01-29 11:55:00,58.34,58.38,58.3,58.33,36500.0,36.8123,36.8376,36.7871,36.806,36500.0
2009-01-29 12:00:00,58.32,58.34,58.11,58.17,133800.0,36.7997,36.8123,36.6672,36.7051,133800.0
2009-01-29 12:05:00,58.17,58.26,58.15,58.23,106000.0,36.7051,36.7619,36.6924,36.7429,106000.0
2009-01-29 12:10:00,58.23,58.3,58.22,58.27,60000.0,36.7429,36.7871,36.7366,36.7682,60000.0
2009-01-29 12:15:00,58.27,58.3,58.24,58.29,85200.0,36.7682,36.7871,36.7492,36.7808,85200.0
2009-01-29 12:20:00,58.28,58.36,58.23,58.25,141600.0,36.7745,36.825,36.7429,36.7555,141600.0
2009-01-29 12:25:00,58.25,58.3,58.2,58.24,77300.0,36.7555,36.7871,36.724,36.7492,77300.0
2009-01-29 12:30:00,58.24,58.36,58.24,58.36,83600.0,36.7492,36.825,36.7492,36.825,83600.0
2009-01-29 12:35:00,58.36,58.38,58.22,58.24,93800.0,36.825,36.8376,36.7366,36.7492,93800.0
2009-01-29 12:40:00,58.24,58.25,58.15,58.15,107500.0,36.7492,36.7555,36.6924,36.6924,107500.0
2009-01-29 12:45:00,58.15,58.2,58.15,58.16,112600.0,36.6924,36.724,36.6924,36.6988,112600.0
2009-01-29 12:50:00,58.15,58.17,58.05,58.07,134500.0,36.6924,36.7051,36.6293,36.642,134500.0
2009-01-29 12:55:00,58.07,58.2,58.02,58.14,187900.0,36.642,36.724,36.6104,36.6861,187900.0
2009-01-29 13:00:00,58.14,58.2,58.09,58.2,95200.0,36.6861,36.724,36.6546,36.724,95200.0
2009-01-29 13:05:00,58.18,58.21,58.15,58.17,37400.0,36.7114,36.7303,36.6924,36.7051,37400.0
2009-01-29 13:10:00,58.16,58.27,58.15,58.23,46600.0,36.6988,36.7682,36.6924,36.7429,46600.0
2009-01-29 13:15:00,58.23,58.26,58.17,58.25,40200.0,36.7429,36.7619,36.7051,36.7555,40200.0
2009-01-29 13:20:00,58.26,58.3,58.22,58.28,69300.0,36.7619,36.7871,36.7366,36.7745,69300.0
2009-01-29 13:25:00,58.28,58.39,58.24,58.24,54100.0,36.7745,36.8439,36.7492,36.7492,54100.0
2009-01-29 13:30:00,58.25,58.29,58.22,58.26,62500.0,36.7555,36.7808,36.7366,36.7619,62500.0
2009-01-29 13:35:00,58.25,58.34,58.23,58.25,81600.0,36.7555,36.8123,36.7429,36.7555,81600.0
2009-01-29 13:40:00,58.25,58.43,58.22,58.36,95900.0,36.7555,36.8691,36.7366,36.825,95900.0
2009-01-29 13:45:00,58.36,58.44,58.33,58.39,74800.0,36.825,36.8754,36.806,36.8439,74800.0
2009-01-29 13:50:00,58.39,58.41,58.28,58.29,97700.0,36.8439,36.8565,36.7745,36.7808,97700.0
2009-01-29 13:55:00,58.29,58.42,58.28,58.4,50800.0,36.7808,36.8628,36.7745,36.8502,50800.0
2009-01-29 14:00:00,58.39,58.45,58.36,58.42,58800.0,36.8439,36.8817,36.825,36.8628,58800.0
2009-01-29 14:05:00,58.42,58.53,58.41,58.43,70200.0,36.8628,36.9322,36.8565,36.8691,70200.0
2009-01-29 14:10:00,58.43,58.47,58.33,58.46,55900.0,36.8691,36.8944,36.806,36.8881,55900.0
2009-01-29 14:15:00,58.46,58.5,58.35,58.45,107700.0,36.8881,36.9133,36.8186,36.8817,107700.0
2009-01-29 14:20:00,58.45,58.48,58.36,58.38,98900.0,36.8817,36.9007,36.825,36.8376,98900.0
2009-01-29 14:25:00,58.4,58.48,58.37,58.44,62100.0,36.8502,36.9007,36.8313,36.8754,62100.0
2009-01-29 14:30:00,58.44,58.51,58.38,58.5,58800.0,36.8754,36.9196,36.8376,36.9133,58800.0
2009-01-29 14:35:00,58.51,58.56,58.45,58.51,60800.0,36.9196,36.9512,36.8817,36.9196,60800.0
2009-01-29 14:40:00,58.51,58.68,58.51,58.63,65500.0,36.9196,37.0269,36.9196,36.9953,65500.0
2009-01-29 14:45:00,58.62,58.62,58.49,58.52,49700.0,36.989,36.989,36.907,36.9259,49700.0
2009-01-29 14:50:00,58.52,58.57,58.48,58.52,97900.0,36.9259,36.9575,36.9007,36.9259,97900.0
2009-01-29 14:55:00,58.51,58.56,58.39,58.42,128000.0,36.9196,36.9512,36.8439,36.8628,128000.0
2009-01-29 15:00:00,58.43,58.57,58.43,58.52,123600.0,36.8691,36.9575,36.8691,36.9259,123600.0
2009-01-29 15:05:00,58.53,58.54,58.45,58.54,96100.0,36.9322,36.9385,36.8817,36.9385,96100.0
2009-01-29 15:10:00,58.54,58.59,58.44,58.55,90900.0,36.9385,36.9701,36.8754,36.9448,90900.0
2009-01-29 15:15:00,58.52,58.57,58.46,58.51,61900.0,36.9259,36.9575,36.8881,36.9196,61900.0
2009-01-29 15:20:00,58.51,58.53,58.25,58.34,114100.0,36.9196,36.9322,36.7555,36.8123,114100.0
2009-01-29 15:25:00,58.35,58.45,58.29,58.45,55700.0,36.8186,36.8817,36.7808,36.8817,55700.0
2009-01-29 15:30:00,58.45,58.45,58.2,58.2,100900.0,36.8817,36.8817,36.724,36.724,100900.0
2009-01-29 15:35:00,58.21,58.29,58.15,58.16,109500.0,36.7303,36.7808,36.6924,36.6988,109500.0
2009-01-29 15:40:00,58.16,58.3,58.13,58.17,148200.0,36.6988,36.7871,36.6798,36.7051,148200.0
2009-01-29 15:45:00,58.16,58.21,58.1,58.18,141800.0,36.6988,36.7303,36.6609,36.7114,141800.0
2009-01-29 15:50:00,58.19,58.25,58.08,58.25,166500.0,36.7177,36.7555,36.6483,36.7555,166500.0
2009-01-29 15:55:00,58.24,58.25,58.12,58.15,334200.0,36.7492,36.7555,36.6735,36.6924,334200.0
2009-01-30 09:30:00,58.5,58.7,58.4,58.61,165600.0,36.9133,37.0395,36.8502,36.9827,165600.0
2009-01-30 09:35:00,58.63,58.7,58.53,58.54,81500.0,36.9953,37.0395,36.9322,36.9385,81500.0
2009-01-30 09:40:00,58.54,58.59,58.43,58.51,90900.0,36.9385,36.9701,36.8691,36.9196,90900.0
2009-01-30 09:45:00,58.51,58.65,58.49,58.6,66400.0,36.9196,37.0079,36.907,36.9764,66400.0
2009-01-30 09:50:00,58.61,58.73,58.61,58.67,86600.0,36.9827,37.0584,36.9827,37.0206,86600.0
2009-01-30 09:55:00,58.67,58.69,58.23,58.24,94600.0,37.0206,37.0332,36.7429,36.7492,94600.0
2009-01-30 10:00:00,58.23,58.25,58.09,58.21,121800.0,36.7429,36.7555,36.6546,36.7303,121800.0
2009-01-30 10:05:00,58.22,58.35,58.21,58.22,68400.0,36.7366,36.8186,36.7303,36.7366,68400.0
2009-01-30 10:10:00,58.24,58.24,57.91,57.94,434700.0,36.7492,36.7492,36.541,36.5599,434700.0
2009-01-30 10:15:00,57.95,58.11,57.94,57.97,90600.0,36.5662,36.6672,36.5599,36.5789,90600.0
2009-01-30 10:20:00,57.98,58.0,57.81,57.82,145900.0,36.5852,36.5978,36.4779,36.4842,145900.0
2009-01-30 10:25:00,57.82,57.82,57.58,57.63,163200.0,36.4842,36.4842,36.3328,36.3643,163200.0
2009-01-30 10:30:00,57.62,57.75,57.43,57.67,191700.0,36.358,36.44,36.2381,36.3896,191700.0
2009-01-30 10:35:00,57.67,57.68,57.49,57.52,142100.0,36.3896,36.3959,36.276,36.2949,142100.0
2009-01-30 10:40:00,57.51,57.52,57.42,57.43,119400.0,36.2886,36.2949,36.2318,36.2381,119400.0
2009-01-30 10:45:00,57.43,57.53,57.37,57.51,126300.0,36.2381,36.3012,36.2003,36.2886,126300.0
2009-01-30 10:50:00,57.51,57.59,57.42,57.57,109700.0,36.2886,36.3391,36.2318,36.3265,109700.0
2009-01-30 10:55:00,57.56,57.62,57.5,57.61,88800.0,36.3202,36.358,36.2823,36.3517,88800.0
2009-01-30 11:00:00,57.6,57.75,57.6,57.71,72700.0,36.3454,36.44,36.3454,36.4148,72700.0
2009-01-30 11:05:00,57.71,57.81,57.71,57.77,66800.0,36.4148,36.4779,36.4148,36.4527,66800.0
2009-01-30 11:10:00,57.77,57.77,57.63,57.68,72300.0,36.4527,36.4527,36.3643,36.3959,72300.0
2009-01-30 11:15:00,57.68,57.7,57.5,57.54,86100.0,36.3959,36.4085,36.2823,36.3075,86100.0
2009-01-30 11:20:00,57.55,57.6,57.5,57.6,34600.0,36.3138,36.3454,36.2823,36.3454,34600.0
2009-01-30 11:25:00,57.59,57.65,57.46,57.53,103200.0,36.3391,36.3769,36.2571,36.3012,103200.0
2009-01-30 11:30:00,57.53,57.65,57.5,57.63,49600.0,36.3012,36.3769,36.2823,36.3643,49600.0
2009-01-30 11:35:00,57.63,57.64,57.57,57.6,55600.0,36.3643,36.3706,36.3265,36.3454,55600.0
2009-01-30 11:40:00,57.6,57.68,57.6,57.65,39100.0,36.3454,36.3959,36.3454,36.3769,39100.0
2009-01-30 11:45:00,57.66,57.66,57.49,57.62,108200.0,36.3833,36.3833,36.276,36.358,108200.0
2009-01-30 11:50:00,57.62,57.62,57.55,57.6,57300.0,36.358,36.358,36.3138,36.3454,57300.0
2009-01-30 11:55:00,57.59,57.6,57.5,57.51,58500.0,36.3391,36.3454,36.2823,36.2886,58500.0
2009-01-30 12:00:00,57.51,57.53,57.47,57.48,105300.0,36.2886,36.3012,36.2634,36.2697,105300.0
2009-01-30 12:05:00,57.48,57.6,57.48,57.6,61400.0,36.2697,36.3454,36.2697,36.3454,61400.0
2009-01-30 12:10:00,57.6,57.61,57.57,57.6,98000.0,36.3454,36.3517,36.3265,36.3454,98000.0
2009-01-30 12:15:00,57.6,57.61,57.55,57.55,72600.0,36.3454,36.3517,36.3138,36.3138,72600.0
2009-01-30 12:20:00,57.55,57.57,57.5,57.54,84600.0,36.3138,36.3265,36.2823,36.3075,84600.0
2009-01-30 12:25:00,57.54,57.58,57.49,57.5,57400.0,36.3075,36.3328,36.276,36.2823,57400.0
2009-01-30 12:30:00,57.51,57.56,57.49,57.55,65400.0,36.2886,36.3202,36.276,36.3138,65400.0
2009-01-30 12:35:00,57.55,57.61,57.55,57.57,58100.0,36.3138,36.3517,36.3138,36.3265,58100.0
2009-01-30 12:40:00,57.57,57.59,57.57,57.59,26800.0,36.3265,36.3391,36.3265,36.3391,26800.0
2009-01-30 12:45:00,57.58,57.6,57.51,57.51,132400.0,36.3328,36.3454,36.2886,36.2886,132400.0
2009-01-30 12:50:00,57.51,57.6,57.51,57.6,111200.0,36.2886,36.3454,36.2886,36.3454,111200.0
2009-01-30 12:55:00,57.59,57.71,57.58,57.68,169500.0,36.3391,36.4148,36.3328,36.3959,169500.0
2009-01-30 13:00:00,57.69,57.85,57.52,57.83,196800.0,36.4022,36.5031,36.2949,36.4905,196800.0
2009-01-30 13:05:00,57.83,57.95,57.58,57.89,116200.0,36.4905,36.5662,36.3328,36.5284,116200.0
2009-01-30 13:10:00,57.9,57.96,57.87,57.91,71800.0,36.5347,36.5726,36.5158,36.541,71800.0
2009-01-30 13:15:00,57.91,57.94,57.8,57.94,75900.0,36.541,36.5599,36.4716,36.5599,75900.0
2009-01-30 13:20:00,57.93,58.0,57.92,57.94,52300.0,36.5536,36.5978,36.5473,36.5599,52300.0
2009-01-30 13:25:00,57.94,57.94,57.61,57.76,74900.0,36.5599,36.5599,36.3517,36.4464,74900.0
2009-01-30 13:30:00,57.76,57.76,57.6,57.71,71600.0,36.4464,36.4464,36.3454,36.4148,71600.0
2009-01-30 13:35:00,57.71,57.72,57.55,57.59,58500.0,36.4148,36.4211,36.3138,36.3391,58500.0
2009-01-30 13:40:00,57.59,57.63,57.51,57.6,82700.0,36.3391,36.3643,36.2886,36.3454,82700.0
2009-01-30 13:45:00,57.61,57.64,57.54,57.63,47900.0,36.3517,36.3706,36.3075,36.3643,47900.0
2009-01-30 13:50:00,57.62,57.71,57.59,57.67,46100.0,36.358,36.4148,36.3391,36.3896,46100.0
2009-01-30 13:55:00,57.68,57.9,57.62,57.89,66900.0,36.3959,36.5347,36.358,36.5284,66900.0
2009-01-30 14:00:00,57.87,58.0,57.83,57.91,66800.0,36.5158,36.5978,36.4905,36.541,66800.0
2009-01-30 14:05:00,57.9,57.96,57.71,57.73,56200.0,36.5347,36.5726,36.4148,36.4274,56200.0
2009-01-30 14:10:00,57.73,57.87,57.66,57.79,61800.0,36.4274,36.5158,36.3833,36.4653,61800.0
2009-01-30 14:15:00,57.81,57.94,57.71,57.94,68300.0,36.4779,36.5599,36.4148,36.5599,68300.0
2009-01-30 14:20:00,57.93,57.96,57.84,57.9,48300.0,36.5536,36.5726,36.4968,36.5347,48300.0
2009-01-30 14:25:00,57.91,58.23,57.88,58.14,94300.0,36.541,36.7429,36.5221,36.6861,94300.0
2009-01-30 14:30:00,58.15,58.21,58.01,58.05,54600.0,36.6924,36.7303,36.6041,36.6293,54600.0
2009-01-30 14:35:00,58.06,58.1,58.0,58.05,38600.0,36.6357,36.6609,36.5978,36.6293,38600.0
2009-01-30 14:40:00,58.04,58.12,57.99,58.04,87600.0,36.623,36.6735,36.5915,36.623,87600.0
2009-01-30 14:45:00,58.04,58.12,57.99,58.04,53300.0,36.623,36.6735,36.5915,36.623,53300.0
2009-01-30 14:50:00,58.04,58.1,58.0,58.01,70600.0,36.623,36.6609,36.5978,36.6041,70600.0
2009-01-30 14:55:00,58.0,58.13,57.96,58.07,79100.0,36.5978,36.6798,36.5726,36.642,79100.0
2009-01-30 15:00:00,58.07,58.22,57.96,58.0,117900.0,36.642,36.7366,36.5726,36.5978,117900.0
2009-01-30 15:05:00,57.99,58.09,57.98,58.0,90900.0,36.5915,36.6546,36.5852,36.5978,90900.0
2009-01-30 15:10:00,57.99,58.11,57.94,57.99,235100.0,36.5915,36.6672,36.5599,36.5915,235100.0
2009-01-30 15:15:00,57.99,58.02,57.76,57.76,132800.0,36.5915,36.6104,36.4464,36.4464,132800.0
2009-01-30 15:20:00,57.76,58.02,57.69,58.0,245200.0,36.4464,36.6104,36.4022,36.5978,245200.0
2009-01-30 15:25:00,58.0,58.07,57.89,57.9,129000.0,36.5978,36.642,36.5284,36.5347,129000.0
2009-01-30 15:30:00,57.9,57.94,57.78,57.8,150400.0,36.5347,36.5599,36.459,36.4716,150400.0
2009-01-30 15:35:00,57.8,57.88,57.75,57.77,148700.0,36.4716,36.5221,36.44,36.4527,148700.0
2009-01-30 15:40:00,57.76,58.03,57.76,57.95,214200.0,36.4464,36.6167,36.4464,36.5662,214200.0
2009-01-30 15:45:00,57.96,58.14,57.9,58.09,254900.0,36.5726,36.6861,36.5347,36.6546,254900.0
2009-01-30 15:50:00,58.09,58.09,57.85,57.91,258300.0,36.6546,36.6546,36.5031,36.541,258300.0
2009-01-30 15:55:00,57.91,58.02,57.84,57.99,411900.0,36.541,36.6104,36.4968,36.5915,411900.0
2009-02-02 09:30:00,57.62,57.99,57.52,57.95,218100.0,36.358,36.5915,36.2949,36.5662,218100.0
2009-02-02 09:35:00,57.94,57.99,57.77,57.86,148300.0,36.5599,36.5915,36.4527,36.5095,148300.0
2009-02-02 09:40:00,57.86,58.06,57.78,57.88,143900.0,36.5095,36.6357,36.459,36.5221,143900.0
2009-02-02 09:45:00,57.88,57.89,57.72,57.79,86100.0,36.5221,36.5284,36.4211,36.4653,86100.0
2009-02-02 09:50:00,57.79,57.86,57.64,57.64,100100.0,36.4653,36.5095,36.3706,36.3706,100100.0
2009-02-02 09:55:00,57.64,57.65,57.52,57.62,145600.0,36.3706,36.3769,36.2949,36.358,145600.0
2009-02-02 10:00:00,57.6,57.87,57.59,57.8,132000.0,36.3454,36.5158,36.3391,36.4716,132000.0
2009-02-02 10:05:00,57.8,57.93,57.74,57.91,91600.0,36.4716,36.5536,36.4337,36.541,91600.0
2009-02-02 10:10:00,57.92,57.94,57.75,57.9,90500.0,36.5473,36.5599,36.44,36.5347,90500.0
2009-02-02 10:15:00,57.91,57.98,57.83,57.9,107500.0,36.541,36.5852,36.4905,36.5347,107500.0
2009-02-02 10:20:00,57.91,57.92,57.82,57.83,64000.0,36.541,36.5473,36.4842,36.4905,64000.0
2009-02-02 10:25:00,57.82,57.83,57.65,57.67,74900.0,36.4842,36.4905,36.3769,36.3896,74900.0
2009-02-02 10:30:00,57.67,57.68,57.53,57.62,96800.0,36.3896,36.3959,36.3012,36.358,96800.0
2009-02-02 10:35:00,57.61,57.68,57.6,57.67,81500.0,36.3517,36.3959,36.3454,36.3896,81500.0
2009-02-02 10:40:00,57.67,57.7,57.6,57.63,73900.0,36.3896,36.4085,36.3454,36.3643,73900.0
2009-02-02 10:45:00,57.63,57.71,57.59,57.7,91200.0,36.3643,36.4148,36.3391,36.4085,91200.0
2009-02-02 10:50:00,57.7,57.71,57.6,57.61,52100.0,36.4085,36.4148,36.3454,36.3517,52100.0
2009-02-02 10:55:00,57.61,57.69,57.6,57.66,52300.0,36.3517,36.4022,36.3454,36.3833,52300.0
2009-02-02 11:00:00,57.66,57.66,57.6,57.6,69600.0,36.3833,36.3833,36.3454,36.3454,69600.0
2009-02-02 11:05:00,57.6,57.62,57.5,57.54,81700.0,36.3454,36.358,36.2823,36.3075,81700.0
2009-02-02 11:10:00,57.53,57.55,57.51,57.52,42600.0,36.3012,36.3138,36.2886,36.2949,42600.0
2009-02-02 11:15:00,57.52,57.65,57.52,57.65,97300.0,36.2949,36.3769,36.2949,36.3769,97300.0
2009-02-02 11:20:00,57.65,57.65,57.5,57.53,56600.0,36.3769,36.3769,36.2823,36.3012,56600.0
2009-02-02 11:25:00,57.53,57.55,57.45,57.5,43600.0,36.3012,36.3138,36.2507,36.2823,43600.0
2009-02-02 11:30:00,57.49,57.73,57.49,57.7,80800.0,36.276,36.4274,36.276,36.4085,80800.0
2009-02-02 11:35:00,57.67,57.73,57.59,57.6,54600.0,36.3896,36.4274,36.3391,36.3454,54600.0
2009-02-02 11:40:00,57.6,57.6,57.5,57.52,57700.0,36.3454,36.3454,36.2823,36.2949,57700.0
2009-02-02 11:45:00,57.51,57.64,57.51,57.63,39300.0,36.2886,36.3706,36.2886,36.3643,39300.0
2009-02-02 11:50:00,57.63,57.72,57.57,57.66,50200.0,36.3643,36.4211,36.3265,36.3833,50200.0
2009-02-02 11:55:00,57.67,57.68,57.54,57.59,38100.0,36.3896,36.3959,36.3075,36.3391,38100.0
2009-02-02 12:00:00,57.59,57.87,57.59,57.76,72600.0,36.3391,36.5158,36.3391,36.4464,72600.0
2009-02-02 12:05:00,57.76,57.76,57.64,57.72,60300.0,36.4464,36.4464,36.3706,36.4211,60300.0
2009-02-02 12:10:00,57.72,57.74,57.67,57.71,35600.0,36.4211,36.4337,36.3896,36.4148,35600.0
2009-02-02 12:15:00,57.71,57.82,57.67,57.81,32900.0,36.4148,36.4842,36.3896,36.4779,32900.0
2009-02-02 12:20:00,57.79,57.8,57.68,57.68,32200.0,36.4653,36.4716,36.3959,36.3959,32200.0
2009-02-02 12:25:00,57.68,57.78,57.65,57.76,38500.0,36.3959,36.459,36.3769,36.4464,38500.0
2009-02-02 12:30:00,57.76,57.85,57.76,57.81,70500.0,36.4464,36.5031,36.4464,36.4779,70500.0
2009-02-02 12:35:00,57.8,57.94,57.8,57.92,53300.0,36.4716,36.5599,36.4716,36.5473,53300.0
2009-02-02 12:40:00,57.91,57.95,57.66,57.94,39100.0,36.541,36.5662,36.3833,36.5599,39100.0
2009-02-02 12:45:00,57.94,58.03,57.88,57.9,90200.0,36.5599,36.6167,36.5221,36.5347,90200.0
2009-02-02 12:50:00,57.9,57.97,57.85,57.95,49000.0,36.5347,36.5789,36.5031,36.5662,49000.0
2009-02-02 12:55:00,57.96,58.02,57.94,57.98,74800.0,36.5726,36.6104,36.5599,36.5852,74800.0
2009-02-02 13:00:00,57.97,57.99,57.85,57.9,49100.0,36.5789,36.5915,36.5031,36.5347,49100.0
2009-02-02 13:05:00,57.9,57.92,57.83,57.86,68300.0,36.5347,36.5473,36.4905,36.5095,68300.0
2009-02-02 13:10:00,57.87,57.88,57.8,57.82,89900.0,36.5158,36.5221,36.4716,36.4842,89900.0
2009-02-02 13:15:00,57.82,57.84,57.74,57.77,73300.0,36.4842,36.4968,36.4337,36.4527,73300.0
2009-02-02 13:20:00,57.77,57.79,57.72,57.73,87400.0,36.4527,36.4653,36.4211,36.4274,87400.0
2009-02-02 13:25:00,57.73,57.77,57.69,57.74,92400.0,36.4274,36.4527,36.4022,36.4337,92400.0
2009-02-02 13:30:00,57.74,57.84,57.72,57.84,115100.0,36.4337,36.4968,36.4211,36.4968,115100.0
2009-02-02 13:35:00,57.82,57.88,57.75,57.84,78600.0,36.4842,36.5221,36.44,36.4968,78600.0
2009-02-02 13:40:00,57.83,57.93,57.79,57.82,51100.0,36.4905,36.5536,36.4653,36.4842,51100.0
2009-02-02 13:45:00,57.81,57.89,57.79,57.89,47400.0,36.4779,36.5284,36.4653,36.5284,47400.0
2009-02-02 13:50:00,57.88,57.88,57.61,57.63,58800.0,36.5221,36.5221,36.3517,36.3643,58800.0
2009-02-02 13:55:00,57.62,57.69,57.52,57.67,101600.0,36.358,36.4022,36.2949,36.3896,101600.0
2009-02-02 14:00:00,57.66,57.67,57.52,57.59,76800.0,36.3833,36.3896,36.2949,36.3391,76800.0
2009-02-02 14:05:00,57.58,57.72,57.57,57.58,126700.0,36.3328,36.4211,36.3265,36.3328,126700.0
2009-02-02 14:10:00,57.58,57.65,57.54,57.64,80000.0,36.3328,36.3769,36.3075,36.3706,80000.0
2009-02-02 14:15:00,57.64,57.76,57.63,57.73,92800.0,36.3706,36.4464,36.3643,36.4274,92800.0
2009-02-02 14:20:00,57.73,57.78,57.6,57.65,79400.0,36.4274,36.459,36.3454,36.3769,79400.0
2009-02-02 14:25:00,57.63,57.72,57.57,57.68,64900.0,36.3643,36.4211,36.3265,36.3959,64900.0
2009-02-02 14:30:00,57.7,57.74,57.65,57.69,66000.0,36.4085,36.4337,36.3769,36.4022,66000.0
2009-02-02 14:35:00,57.68,57.72,57.58,57.67,70500.0,36.3959,36.4211,36.3328,36.3896,70500.0
2009-02-02 14:40:00,57.67,57.88,57.64,57.82,129400.0,36.3896,36.5221,36.3706,36.4842,129400.0
2009-02-02 14:45:00,57.82,57.82,57.59,57.64,86000.0,36.4842,36.4842,36.3391,36.3706,86000.0
2009-02-02 14:50:00,57.65,57.66,57.56,57.66,86100.0,36.3769,36.3833,36.3202,36.3833,86100.0
2009-02-02 14:55:00,57.66,57.71,57.56,57.58,78300.0,36.3833,36.4148,36.3202,36.3328,78300.0
2009-02-02 15:00:00,57.57,57.85,57.55,57.85,122100.0,36.3265,36.5031,36.3138,36.5031,122100.0
2009-02-02 15:05:00,57.84,57.92,57.78,57.89,93600.0,36.4968,36.5473,36.459,36.5284,93600.0
2009-02-02 15:10:00,57.89,57.96,57.78,57.91,95800.0,36.5284,36.5726,36.459,36.541,95800.0
2009-02-02 15:15:00,57.9,58.14,57.9,58.09,144800.0,36.5347,36.6861,36.5347,36.6546,144800.0
2009-02-02 15:20:00,58.08,58.17,58.02,58.05,87800.0,36.6483,36.7051,36.6104,36.6293,87800.0
2009-02-02 15:25:00,58.06,58.19,58.04,58.18,107100.0,36.6357,36.7177,36.623,36.7114,107100.0
2009-02-02 15:30:00,58.19,58.44,58.19,58.35,172700.0,36.7177,36.8754,36.7177,36.8186,172700.0
2009-02-02 15:35:00,58.35,58.42,58.16,58.19,169200.0,36.8186,36.8628,36.6988,36.7177,169200.0
2009-02-02 15:40:00,58.21,58.41,58.17,58.17,147100.0,36.7303,36.8565,36.7051,36.7051,147100.0
2009-02-02 15:45:00,58.17,58.27,58.08,58.09,235300.0,36.7051,36.7682,36.6483,36.6546,235300.0
2009-02-02 15:50:00,58.09,58.2,58.07,58.16,243500.0,36.6546,36.724,36.642,36.6988,243500.0
2009-02-02 15:55:00,58.16,58.16,57.89,57.89,293800.0,36.6988,36.6988,36.5284,36.5284,293800.0
2009-02-03 09:30:00,58.29,58.29,57.88,57.91,154100.0,36.7808,36.7808,36.5221,36.541,154100.0
2009-02-03 09:35:00,57.9,58.12,57.6,57.76,146700.0,36.5347,36.6735,36.3454,36.4464,146700.0
2009-02-03 09:40:00,57.74,57.82,57.56,57.59,117500.0,36.4337,36.4842,36.3202,36.3391,117500.0
2009-02-03 09:45:00,57.59,57.6,57.3,57.42,165500.0,36.3391,36.3454,36.1561,36.2318,165500.0
2009-02-03 09:50:00,57.41,57.48,57.19,57.37,168500.0,36.2255,36.2697,36.0867,36.2003,168500.0
2009-02-03 09:55:00,57.36,57.57,57.36,57.53,81300.0,36.194,36.3265,36.194,36.3012,81300.0
2009-02-03 10:00:00,57.48,57.69,57.48,57.58,163000.0,36.2697,36.4022,36.2697,36.3328,163000.0
2009-02-03 10:05:00,57.57,57.89,57.54,57.81,105900.0,36.3265,36.5284,36.3075,36.4779,105900.0
2009-02-03 10:10:00,57.81,57.88,57.7,57.79,65700.0,36.4779,36.5221,36.4085,36.4653,65700.0
2009-02-03 10:15:00,57.78,57.91,57.66,57.66,84500.0,36.459,36.541,36.3833,36.3833,84500.0
2009-02-03 10:20:00,57.66,57.7,57.55,57.6,60100.0,36.3833,36.4085,36.3138,36.3454,60100.0
2009-02-03 10:25:00,57.6,57.77,57.59,57.74,81500.0,36.3454,36.4527,36.3391,36.4337,81500.0
2009-02-03 10:30:00,57.75,57.88,57.71,57.77,57900.0,36.44,36.5221,36.4148,36.4527,57900.0
2009-02-03 10:35:00,57.77,58.03,57.77,57.99,90400.0,36.4527,36.6167,36.4527,36.5915,90400.0
2009-02-03 10:40:00,58.0,58.06,57.97,58.05,109400.0,36.5978,36.6357,36.5789,36.6293,109400.0
2009-02-03 10:45:00,58.05,58.19,58.05,58.17,96400.0,36.6293,36.7177,36.6293,36.7051,96400.0
2009-02-03 10:50:00,58.17,58.2,57.97,58.01,102900.0,36.7051,36.724,36.5789,36.6041,102900.0
2009-02-03 10:55:00,58.01,58.08,57.98,58.02,58600.0,36.6041,36.6483,36.5852,36.6104,58600.0
2009-02-03 11:00:00,58.03,58.14,58.02,58.12,65700.0,36.6167,36.6861,36.6104,36.6735,65700.0
2009-02-03 11:05:00,58.12,58.31,58.12,58.21,86200.0,36.6735,36.7934,36.6735,36.7303,86200.0
2009-02-03 11:10:00,58.22,58.25,58.21,58.23,50300.0,36.7366,36.7555,36.7303,36.7429,50300.0
2009-02-03 11:15:00,58.22,58.3,58.18,58.27,82100.0,36.7366,36.7871,36.7114,36.7682,82100.0
2009-02-03 11:20:00,58.28,58.29,58.2,58.2,61200.0,36.7745,36.7808,36.724,36.724,61200.0
2009-02-03 11:25:00,58.2,58.2,57.93,57.94,100200.0,36.724,36.724,36.5536,36.5599,100200.0
2009-02-03 11:30:00,57.94,57.98,57.89,57.96,66000.0,36.5599,36.5852,36.5284,36.5726,66000.0
2009-02-03 11:35:00,57.98,58.0,57.78,57.8,56300.0,36.5852,36.5978,36.459,36.4716,56300.0
2009-02-03 11:40:00,57.8,57.97,57.79,57.97,53500.0,36.4716,36.5789,36.4653,36.5789,53500.0
2009-02-03 11:45:00,57.97,58.02,57.92,57.93,59900.0,36.5789,36.6104,36.5473,36.5536,59900.0
2009-02-03 11:50:00,57.93,57.94,57.9,57.94,48100.0,36.5536,36.5599,36.5347,36.5599,48100.0
2009-02-03 11:55:00,57.92,57.93,57.77,57.87,59500.0,36.5473,36.5536,36.4527,36.5158,59500.0
2009-02-03 12:00:00,57.88,57.99,57.86,57.98,54100.0,36.5221,36.5915,36.5095,36.5852,54100.0
2009-02-03 12:05:00,57.97,58.12,57.97,58.12,46500.0,36.5789,36.6735,36.5789,36.6735,46500.0
2009-02-03 12:10:00,58.11,58.12,58.01,58.1,48500.0,36.6672,36.6735,36.6041,36.6609,48500.0
2009-02-03 12:15:00,58.11,58.2,57.98,58.0,56100.0,36.6672,36.724,36.5852,36.5978,56100.0
2009-02-03 12:20:00,58.0,58.0,57.78,57.79,53700.0,36.5978,36.5978,36.459,36.4653,53700.0
2009-02-03 12:25:00,57.81,57.92,57.81,57.83,33900.0,36.4779,36.5473,36.4779,36.4905,33900.0
2009-02-03 12:30:00,57.83,58.07,57.83,58.07,40400.0,36.4905,36.642,36.4905,36.642,40400.0
2009-02-03 12:35:00,58.06,58.08,58.01,58.07,34600.0,36.6357,36.6483,36.6041,36.642,34600.0
2009-02-03 12:40:00,58.07,58.17,58.04,58.16,44400.0,36.642,36.7051,36.623,36.6988,44400.0
2009-02-03 12:45:00,58.16,58.24,58.12,58.16,47400.0,36.6988,36.7492,36.6735,36.6988,47400.0
2009-02-03 12:50:00,58.16,58.22,58.12,58.19,36000.0,36.6988,36.7366,36.6735,36.7177,36000.0
2009-02-03 12:55:00,58.19,58.2,58.01,58.01,40200.0,36.7177,36.724,36.6041,36.6041,40200.0
2009-02-03 13:00:00,58.01,58.07,57.98,58.02,30300.0,36.6041,36.642,36.5852,36.6104,30300.0
2009-02-03 13:05:00,58.02,58.1,57.89,57.91,59500.0,36.6104,36.6609,36.5284,36.541,59500.0
2009-02-03 13:10:00,57.9,58.06,57.9,58.04,34500.0,36.5347,36.6357,36.5347,36.623,34500.0
2009-02-03 13:15:00,58.04,58.18,58.04,58.17,47400.0,36.623,36.7114,36.623,36.7051,47400.0
2009-02-03 13:20:00,58.16,58.19,58.1,58.13,39400.0,36.6988,36.7177,36.6609,36.6798,39400.0
2009-02-03 13:25:00,58.14,58.15,58.04,58.06,34900.0,36.6861,36.6924,36.623,36.6357,34900.0
2009-02-03 13:30:00,58.06,58.17,58.01,58.16,50300.0,36.6357,36.7051,36.6041,36.6988,50300.0
2009-02-03 13:35:00,58.16,58.28,58.15,58.21,109200.0,36.6988,36.7745,36.6924,36.7303,109200.0
2009-02-03 13:40:00,58.22,58.29,58.21,58.26,47100.0,36.7366,36.7808,36.7303,36.7619,47100.0
2009-02-03 13:45:00,58.26,58.31,58.22,58.31,146900.0,36.7619,36.7934,36.7366,36.7934,146900.0
2009-02-03 13:50:00,58.3,58.3,58.16,58.28,55600.0,36.7871,36.7871,36.6988,36.7745,55600.0
2009-02-03 13:55:00,58.3,58.5,58.29,58.47,143100.0,36.7871,36.9133,36.7808,36.8944,143100.0
2009-02-03 14:00:00,58.46,58.5,58.35,58.38,137100.0,36.8881,36.9133,36.8186,36.8376,137100.0
2009-02-03 14:05:00,58.35,58.67,58.35,58.65,121400.0,36.8186,37.0206,36.8186,37.0079,121400.0
2009-02-03 14:10:00,58.66,58.91,58.65,58.87,244300.0,37.0143,37.172,37.0079,37.1468,244300.0
2009-02-03 14:15:00,58.88,59.0,58.85,58.87,119800.0,37.1531,37.2288,37.1341,37.1468,119800.0
2009-02-03 14:20:00,58.87,58.94,58.76,58.81,94300.0,37.1468,37.1909,37.0774,37.1089,94300.0
2009-02-03 14:25:00,58.83,58.88,58.67,58.68,77000.0,37.1215,37.1531,37.0206,37.0269,77000.0
2009-02-03 14:30:00,58.68,58.78,58.67,58.77,78400.0,37.0269,37.09,37.0206,37.0837,78400.0
2009-02-03 14:35:00,58.78,58.8,58.71,58.75,81100.0,37.09,37.1026,37.0458,37.071,81100.0
2009-02-03 14:40:00,58.75,58.81,58.7,58.71,63300.0,37.071,37.1089,37.0395,37.0458,63300.0
2009-02-03 14:45:00,58.7,58.78,58.64,58.66,72500.0,37.0395,37.09,37.0016,37.0143,72500.0
2009-02-03 14:50:00,58.66,58.71,58.61,58.61,78700.0,37.0143,37.0458,36.9827,36.9827,78700.0
2009-02-03 14:55:00,58.61,58.79,58.55,58.78,160300.0,36.9827,37.0963,36.9448,37.09,160300.0
2009-02-03 15:00:00,58.77,58.87,58.62,58.65,95100.0,37.0837,37.1468,36.989,37.0079,95100.0
2009-02-03 15:05:00,58.66,58.89,58.66,58.88,82600.0,37.0143,37.1594,37.0143,37.1531,82600.0
2009-02-03 15:10:00,58.9,59.01,58.88,58.92,87500.0,37.1657,37.2351,37.1531,37.1783,87500.0
2009-02-03 15:15:00,58.92,59.02,58.9,58.95,69700.0,37.1783,37.2414,37.1657,37.1972,69700.0
2009-02-03 15:20:00,58.95,59.15,58.92,59.13,98300.0,37.1972,37.3234,37.1783,37.3108,98300.0
2009-02-03 15:25:00,59.14,59.15,59.02,59.05,169000.0,37.3171,37.3234,37.2414,37.2603,169000.0
2009-02-03 15:30:00,59.06,59.15,58.93,58.93,111800.0,37.2667,37.3234,37.1846,37.1846,111800.0
2009-02-03 15:35:00,58.93,58.94,58.81,58.85,155800.0,37.1846,37.1909,37.1089,37.1341,155800.0
2009-02-03 15:40:00,58.86,58.99,58.85,58.95,243600.0,37.1405,37.2225,37.1341,37.1972,243600.0
2009-02-03 15:45:00,58.94,59.04,58.87,58.88,217000.0,37.1909,37.254,37.1468,37.1531,217000.0
2009-02-03 15:50:00,58.88,59.02,58.87,58.95,291700.0,37.1531,37.2414,37.1468,37.1972,291700.0
2009-02-03 15:55:00,58.94,59.0,58.85,58.85,326500.0,37.1909,37.2288,37.1341,37.1341,326500.0
2009-02-04 09:30:00,59.17,59.17,58.39,58.45,179700.0,37.3361,37.3361,36.8439,36.8817,179700.0
2009-02-04 09:35:00,58.48,58.66,58.47,58.62,97200.0,36.9007,37.0143,36.8944,36.989,97200.0
2009-02-04 09:40:00,58.62,58.93,58.55,58.9,156100.0,36.989,37.1846,36.9448,37.1657,156100.0
2009-02-04 09:45:00,58.9,58.99,58.75,58.75,72300.0,37.1657,37.2225,37.071,37.071,72300.0
2009-02-04 09:50:00,58.76,58.77,58.6,58.73,113500.0,37.0774,37.0837,36.9764,37.0584,113500.0
2009-02-04 09:55:00,58.73,58.9,58.73,58.81,68800.0,37.0584,37.1657,37.0584,37.1089,68800.0
2009-02-04 10:00:00,58.83,59.18,58.83,59.09,216200.0,37.1215,37.3424,37.1215,37.2856,216200.0
2009-02-04 10:05:00,59.08,59.32,59.08,59.29,174700.0,37.2793,37.4307,37.2793,37.4118,174700.0
2009-02-04 10:10:00,59.3,59.44,59.3,59.4,146100.0,37.4181,37.5064,37.4181,37.4812,146100.0
2009-02-04 10:15:00,59.41,59.52,59.4,59.4,110100.0,37.4875,37.5569,37.4812,37.4812,110100.0
2009-02-04 10:20:00,59.4,59.49,59.28,59.47,125800.0,37.4812,37.538,37.4055,37.5254,125800.0
2009-02-04 10:25:00,59.49,59.66,59.46,59.65,161500.0,37.538,37.6453,37.5191,37.6389,161500.0
2009-02-04 10:30:00,59.66,59.77,59.6,59.62,138800.0,37.6453,37.7147,37.6074,37.62,138800.0
2009-02-04 10:35:00,59.62,59.62,59.41,59.45,123000.0,37.62,37.62,37.4875,37.5127,123000.0
2009-02-04 10:40:00,59.45,59.48,59.36,59.44,84900.0,37.5127,37.5317,37.456,37.5064,84900.0
2009-02-04 10:45:00,59.45,59.46,59.35,59.39,61500.0,37.5127,37.5191,37.4496,37.4749,61500.0
2009-02-04 10:50:00,59.38,59.44,59.29,59.32,73400.0,37.4686,37.5064,37.4118,37.4307,73400.0
2009-02-04 10:55:00,59.32,59.42,59.29,59.38,85100.0,37.4307,37.4938,37.4118,37.4686,85100.0
2009-02-04 11:00:00,59.36,59.39,59.31,59.31,52800.0,37.456,37.4749,37.4244,37.4244,52800.0
2009-02-04 11:05:00,59.31,59.35,59.11,59.23,97800.0,37.4244,37.4496,37.2982,37.3739,97800.0
2009-02-04 11:10:00,59.23,59.27,59.13,59.15,81500.0,37.3739,37.3992,37.3108,37.3234,81500.0
2009-02-04 11:15:00,59.13,59.16,58.95,59.09,123600.0,37.3108,37.3298,37.1972,37.2856,123600.0
2009-02-04 11:20:00,59.09,59.09,58.95,59.06,71700.0,37.2856,37.2856,37.1972,37.2667,71700.0
2009-02-04 11:25:00,59.07,59.11,58.76,58.78,107400.0,37.273,37.2982,37.0774,37.09,107400.0
2009-02-04 11:30:00,58.78,58.93,58.74,58.92,61300.0,37.09,37.1846,37.0647,37.1783,61300.0
2009-02-04 11:35:00,58.91,58.92,58.77,58.79,48500.0,37.172,37.1783,37.0837,37.0963,48500.0
2009-02-04 11:40:00,58.79,58.85,58.74,58.81,56900.0,37.0963,37.1341,37.0647,37.1089,56900.0
2009-02-04 11:45:00,58.82,58.82,58.67,58.67,103100.0,37.1152,37.1152,37.0206,37.0206,103100.0
2009-02-04 11:50:00,58.68,58.75,58.63,58.73,62700.0,37.0269,37.071,36.9953,37.0584,62700.0
2009-02-04 11:55:00,58.74,58.9,58.74,58.82,66500.0,37.0647,37.1657,37.0647,37.1152,66500.0
2009-02-04 12:00:00,58.83,59.0,58.82,58.99,56600.0,37.1215,37.2288,37.1152,37.2225,56600.0
2009-02-04 12:05:00,59.0,59.04,58.94,59.04,74400.0,37.2288,37.254,37.1909,37.254,74400.0
2009-02-04 12:10:00,59.05,59.05,58.9,58.94,58700.0,37.2603,37.2603,37.1657,37.1909,58700.0
2009-02-04 12:15:00,58.95,58.97,58.9,58.92,45200.0,37.1972,37.2099,37.1657,37.1783,45200.0
2009-02-04 12:20:00,58.91,58.96,58.81,58.83,50700.0,37.172,37.2036,37.1089,37.1215,50700.0
2009-02-04 12:25:00,58.82,58.95,58.81,58.82,32800.0,37.1152,37.1972,37.1089,37.1152,32800.0
2009-02-04 12:30:00,58.82,58.94,58.82,58.93,31300.0,37.1152,37.1909,37.1152,37.1846,31300.0
2009-02-04 12:35:00,58.94,58.96,58.85,58.87,35000.0,37.1909,37.2036,37.1341,37.1468,35000.0
2009-02-04 12:40:00,58.87,58.91,58.84,58.85,64800.0,37.1468,37.172,37.1278,37.1341,64800.0
2009-02-04 12:45:00,58.85,58.86,58.48,58.51,224400.0,37.1341,37.1405,36.9007,36.9196,224400.0
2009-02-04 12:50:00,58.51,58.58,58.4,58.42,132300.0,36.9196,36.9638,36.8502,36.8628,132300.0
2009-02-04 12:55:00,58.43,58.45,58.32,58.45,91600.0,36.8691,36.8817,36.7997,36.8817,91600.0
2009-02-04 13:00:00,58.45,58.45,58.1,58.21,150200.0,36.8817,36.8817,36.6609,36.7303,150200.0
2009-02-04 13:05:00,58.2,58.37,58.16,58.37,110100.0,36.724,36.8313,36.6988,36.8313,110100.0
2009-02-04 13:10:00,58.37,58.39,58.19,58.22,94500.0,36.8313,36.8439,36.7177,36.7366,94500.0
2009-02-04 13:15:00,58.22,58.25,58.15,58.2,90500.0,36.7366,36.7555,36.6924,36.724,90500.0
2009-02-04 13:20:00,58.21,58.29,58.2,58.23,53800.0,36.7303,36.7808,36.724,36.7429,53800.0
2009-02-04 13:25:00,58.22,58.45,58.22,58.45,84600.0,36.7366,36.8817,36.7366,36.8817,84600.0
2009-02-04 13:30:00,58.43,58.45,58.26,58.26,77800.0,36.8691,36.8817,36.7619,36.7619,77800.0
2009-02-04 13:35:00,58.27,58.32,58.1,58.1,131700.0,36.7682,36.7997,36.6609,36.6609,131700.0
2009-02-04 13:40:00,58.11,58.19,58.04,58.09,95000.0,36.6672,36.7177,36.623,36.6546,95000.0
2009-02-04 13:45:00,58.09,58.09,57.84,57.87,224500.0,36.6546,36.6546,36.4968,36.5158,224500.0
2009-02-04 13:50:00,57.88,57.91,57.73,57.76,157600.0,36.5221,36.541,36.4274,36.4464,157600.0
2009-02-04 13:55:00,57.75,57.9,57.6,57.89,199900.0,36.44,36.5347,36.3454,36.5284,199900.0
2009-02-04 14:00:00,57.9,57.95,57.82,57.9,120200.0,36.5347,36.5662,36.4842,36.5347,120200.0
2009-02-04 14:05:00,57.9,57.9,57.7,57.7,126200.0,36.5347,36.5347,36.4085,36.4085,126200.0
2009-02-04 14:10:00,57.7,57.88,57.67,57.85,109600.0,36.4085,36.5221,36.3896,36.5031,109600.0
2009-02-04 14:15:00,57.86,57.87,57.65,57.66,73900.0,36.5095,36.5158,36.3769,36.3833,73900.0
2009-02-04 14:20:00,57.66,57.71,57.51,57.54,171500.0,36.3833,36.4148,36.2886,36.3075,171500.0
2009-02-04 14:25:00,57.55,57.63,57.5,57.58,90400.0,36.3138,36.3643,36.2823,36.3328,90400.0
2009-02-04 14:30:00,57.6,57.62,57.53,57.6,87800.0,36.3454,36.358,36.3012,36.3454,87800.0
2009-02-04 14:35:00,57.6,57.79,57.58,57.77,130400.0,36.3454,36.4653,36.3328,36.4527,130400.0
2009-02-04 14:40:00,57.77,57.8,57.65,57.67,83800.0,36.4527,36.4716,36.3769,36.3896,83800.0
2009-02-04 14:45:00,57.67,57.77,57.62,57.74,124700.0,36.3896,36.4527,36.358,36.4337,124700.0
2009-02-04 14:50:00,57.74,57.84,57.66,57.72,81200.0,36.4337,36.4968,36.3833,36.4211,81200.0
2009-02-04 14:55:00,57.72,58.02,57.61,57.97,159100.0,36.4211,36.6104,36.3517,36.5789,159100.0
2009-02-04 15:00:00,57.95,57.97,57.8,57.92,119300.0,36.5662,36.5789,36.4716,36.5473,119300.0
2009-02-04 15:05:00,57.97,58.01,57.81,57.91,117500.0,36.5789,36.6041,36.4779,36.541,117500.0
2009-02-04 15:10:00,57.91,57.96,57.72,57.72,89200.0,36.541,36.5726,36.4211,36.4211,89200.0
2009-02-04 15:15:00,57.74,57.91,57.72,57.86,109800.0,36.4337,36.541,36.4211,36.5095,109800.0
2009-02-04 15:20:00,57.87,57.87,57.68,57.71,168700.0,36.5158,36.5158,36.3959,36.4148,168700.0
2009-02-04 15:25:00,57.7,57.92,57.68,57.89,135000.0,36.4085,36.5473,36.3959,36.5284,135000.0
2009-02-04 15:30:00,57.89,57.89,57.75,57.8,96700.0,36.5284,36.5284,36.44,36.4716,96700.0
2009-02-04 15:35:00,57.8,58.0,57.79,57.85,158300.0,36.4716,36.5978,36.4653,36.5031,158300.0
2009-02-04 15:40:00,57.87,57.98,57.85,57.97,119400.0,36.5158,36.5852,36.5031,36.5789,119400.0
2009-02-04 15:45:00,57.97,57.98,57.85,57.9,200100.0,36.5789,36.5852,36.5031,36.5347,200100.0
2009-02-04 15:50:00,57.9,58.04,57.89,57.98,219200.0,36.5347,36.623,36.5284,36.5852,219200.0
2009-02-04 15:55:00,57.97,58.03,57.81,57.87,377900.0,36.5789,36.6167,36.4779,36.5158,377900.0
2009-02-05 09:30:00,57.5,57.85,57.5,57.53,184300.0,36.2823,36.5031,36.2823,36.3012,184300.0
2009-02-05 09:35:00,57.53,58.05,57.53,58.03,123700.0,36.3012,36.6293,36.3012,36.6167,123700.0
2009-02-05 09:40:00,58.04,58.19,57.92,58.06,123700.0,36.623,36.7177,36.5473,36.6357,123700.0
2009-02-05 09:45:00,58.06,58.06,57.55,57.67,134600.0,36.6357,36.6357,36.3138,36.3896,134600.0
2009-02-05 09:50:00,57.67,57.72,57.59,57.67,132900.0,36.3896,36.4211,36.3391,36.3896,132900.0
2009-02-05 09:55:00,57.67,57.7,57.55,57.55,132500.0,36.3896,36.4085,36.3138,36.3138,132500.0
2009-02-05 10:00:00,57.56,57.66,57.52,57.63,111400.0,36.3202,36.3833,36.2949,36.3643,111400.0
2009-02-05 10:05:00,57.63,57.65,57.52,57.57,130400.0,36.3643,36.3769,36.2949,36.3265,130400.0
2009-02-05 10:10:00,57.57,57.61,57.52,57.59,104300.0,36.3265,36.3517,36.2949,36.3391,104300.0
2009-02-05 10:15:00,57.59,57.59,57.44,57.44,157200.0,36.3391,36.3391,36.2444,36.2444,157200.0
2009-02-05 10:20:00,57.43,57.45,57.3,57.3,146100.0,36.2381,36.2507,36.1561,36.1561,146100.0
2009-02-05 10:25:00,57.3,57.34,57.12,57.2,179800.0,36.1561,36.1813,36.0425,36.093,179800.0
2009-02-05 10:30:00,57.2,57.38,57.07,57.38,161000.0,36.093,36.2066,36.011,36.2066,161000.0
2009-02-05 10:35:00,57.38,57.49,57.33,57.41,151000.0,36.2066,36.276,36.175,36.2255,151000.0
2009-02-05 10:40:00,57.41,57.47,57.27,57.28,313900.0,36.2255,36.2634,36.1372,36.1435,313900.0
2009-02-05 10:45:00,57.27,57.28,57.12,57.22,267800.0,36.1372,36.1435,36.0425,36.1056,267800.0
2009-02-05 10:50:00,57.22,57.39,57.11,57.35,199400.0,36.1056,36.2129,36.0362,36.1876,199400.0
2009-02-05 10:55:00,57.35,57.55,57.32,57.49,216300.0,36.1876,36.3138,36.1687,36.276,216300.0
2009-02-05 11:00:00,57.5,57.8,57.49,57.68,319800.0,36.2823,36.4716,36.276,36.3959,319800.0
2009-02-05 11:05:00,57.68,57.68,57.56,57.64,150400.0,36.3959,36.3959,36.3202,36.3706,150400.0
2009-02-05 11:10:00,57.64,57.68,57.46,57.5,134400.0,36.3706,36.3959,36.2571,36.2823,134400.0
2009-02-05 11:15:00,57.5,57.54,57.41,57.46,107500.0,36.2823,36.3075,36.2255,36.2571,107500.0
2009-02-05 11:20:00,57.46,57.57,57.45,57.57,118300.0,36.2571,36.3265,36.2507,36.3265,118300.0
2009-02-05 11:25:00,57.57,57.68,57.47,57.48,98100.0,36.3265,36.3959,36.2634,36.2697,98100.0
2009-02-05 11:30:00,57.48,57.55,57.4,57.42,179500.0,36.2697,36.3138,36.2192,36.2318,179500.0
2009-02-05 11:35:00,57.43,57.57,57.41,57.51,133900.0,36.2381,36.3265,36.2255,36.2886,133900.0
2009-02-05 11:40:00,57.51,57.56,57.47,57.48,98100.0,36.2886,36.3202,36.2634,36.2697,98100.0
2009-02-05 11:45:00,57.48,57.48,57.35,57.36,140900.0,36.2697,36.2697,36.1876,36.194,140900.0
2009-02-05 11:50:00,57.36,57.55,57.35,57.38,93400.0,36.194,36.3138,36.1876,36.2066,93400.0
2009-02-05 11:55:00,57.37,57.53,57.36,57.53,159100.0,36.2003,36.3012,36.194,36.3012,159100.0
2009-02-05 12:00:00,57.53,57.87,57.53,57.84,148300.0,36.3012,36.5158,36.3012,36.4968,148300.0
2009-02-05 12:05:00,57.85,58.03,57.84,57.98,165000.0,36.5031,36.6167,36.4968,36.5852,165000.0
2009-02-05 12:10:00,57.98,58.1,57.98,58.0,122000.0,36.5852,36.6609,36.5852,36.5978,122000.0
2009-02-05 12:15:00,58.01,58.04,57.86,57.92,130700.0,36.6041,36.623,36.5095,36.5473,130700.0
2009-02-05 12:20:00,57.93,57.95,57.81,57.92,114200.0,36.5536,36.5662,36.4779,36.5473,114200.0
2009-02-05 12:25:00,57.92,57.99,57.78,57.81,83700.0,36.5473,36.5915,36.459,36.4779,83700.0
2009-02-05 12:30:00,57.81,57.91,57.81,57.87,47000.0,36.4779,36.541,36.4779,36.5158,47000.0
2009-02-05 12:35:00,57.89,57.96,57.87,57.89,94100.0,36.5284,36.5726,36.5158,36.5284,94100.0
2009-02-05 12:40:00,57.89,58.12,57.88,58.09,70100.0,36.5284,36.6735,36.5221,36.6546,70100.0
2009-02-05 12:45:00,58.11,58.15,57.96,57.97,81500.0,36.6672,36.6924,36.5726,36.5789,81500.0
2009-02-05 12:50:00,57.96,57.97,57.78,57.81,73600.0,36.5726,36.5789,36.459,36.4779,73600.0
2009-02-05 12:55:00,57.82,58.15,57.81,58.09,80900.0,36.4842,36.6924,36.4779,36.6546,80900.0
2009-02-05 13:00:00,58.1,58.14,57.97,58.01,69000.0,36.6609,36.6861,36.5789,36.6041,69000.0
2009-02-05 13:05:00,57.99,58.18,57.96,58.17,60500.0,36.5915,36.7114,36.5726,36.7051,60500.0
2009-02-05 13:10:00,58.17,58.2,58.04,58.05,74000.0,36.7051,36.724,36.623,36.6293,74000.0
2009-02-05 13:15:00,58.05,58.05,57.85,57.9,60700.0,36.6293,36.6293,36.5031,36.5347,60700.0
2009-02-05 13:20:00,57.91,58.0,57.87,57.88,80400.0,36.541,36.5978,36.5158,36.5221,80400.0
2009-02-05 13:25:00,57.88,57.9,57.66,57.69,105600.0,36.5221,36.5347,36.3833,36.4022,105600.0
2009-02-05 13:30:00,57.69,57.84,57.68,57.76,61100.0,36.4022,36.4968,36.3959,36.4464,61100.0
2009-02-05 13:35:00,57.75,57.82,57.67,57.72,76100.0,36.44,36.4842,36.3896,36.4211,76100.0
2009-02-05 13:40:00,57.73,57.85,57.62,57.8,67000.0,36.4274,36.5031,36.358,36.4716,67000.0
2009-02-05 13:45:00,57.82,57.94,57.76,57.9,67000.0,36.4842,36.5599,36.4464,36.5347,67000.0
2009-02-05 13:50:00,57.9,57.93,57.85,57.92,55100.0,36.5347,36.5536,36.5031,36.5473,55100.0
2009-02-05 13:55:00,57.93,57.94,57.81,57.87,41500.0,36.5536,36.5599,36.4779,36.5158,41500.0
2009-02-05 14:00:00,57.86,58.05,57.82,58.04,87500.0,36.5095,36.6293,36.4842,36.623,87500.0
2009-02-05 14:05:00,58.05,58.17,58.01,58.15,80300.0,36.6293,36.7051,36.6041,36.6924,80300.0
2009-02-05 14:10:00,58.14,58.14,57.99,58.05,51500.0,36.6861,36.6861,36.5915,36.6293,51500.0
2009-02-05 14:15:00,58.04,58.15,57.94,58.06,55800.0,36.623,36.6924,36.5599,36.6357,55800.0
2009-02-05 14:20:00,58.06,58.2,58.05,58.08,57400.0,36.6357,36.724,36.6293,36.6483,57400.0
2009-02-05 14:25:00,58.08,58.25,58.03,58.24,96600.0,36.6483,36.7555,36.6167,36.7492,96600.0
2009-02-05 14:30:00,58.24,58.31,58.11,58.14,125800.0,36.7492,36.7934,36.6672,36.6861,125800.0
2009-02-05 14:35:00,58.14,58.34,58.09,58.28,104100.0,36.6861,36.8123,36.6546,36.7745,104100.0
2009-02-05 14:40:00,58.28,58.32,58.18,58.18,98200.0,36.7745,36.7997,36.7114,36.7114,98200.0
2009-02-05 14:45:00,58.17,58.22,58.05,58.05,84800.0,36.7051,36.7366,36.6293,36.6293,84800.0
2009-02-05 14:50:00,58.05,58.05,57.92,58.01,105500.0,36.6293,36.6293,36.5473,36.6041,105500.0
2009-02-05 14:55:00,58.01,58.06,57.82,57.91,118900.0,36.6041,36.6357,36.4842,36.541,118900.0
2009-02-05 15:00:00,57.9,58.04,57.8,57.8,107500.0,36.5347,36.623,36.4716,36.4716,107500.0
2009-02-05 15:05:00,57.8,58.01,57.73,57.92,126600.0,36.4716,36.6041,36.4274,36.5473,126600.0
2009-02-05 15:10:00,57.91,58.05,57.91,58.01,100400.0,36.541,36.6293,36.541,36.6041,100400.0
2009-02-05 15:15:00,58.03,58.1,57.94,57.95,65500.0,36.6167,36.6609,36.5599,36.5662,65500.0
2009-02-05 15:20:00,57.95,58.18,57.94,58.12,142700.0,36.5662,36.7114,36.5599,36.6735,142700.0
2009-02-05 15:25:00,58.12,58.35,58.1,58.32,262600.0,36.6735,36.8186,36.6609,36.7997,262600.0
2009-02-05 15:30:00,58.33,58.45,58.27,58.28,216700.0,36.806,36.8817,36.7682,36.7745,216700.0
2009-02-05 15:35:00,58.28,58.39,58.23,58.26,177600.0,36.7745,36.8439,36.7429,36.7619,177600.0
2009-02-05 15:40:00,58.25,58.58,58.25,58.56,279200.0,36.7555,36.9638,36.7555,36.9512,279200.0
2009-02-05 15:45:00,58.56,58.57,58.4,58.45,225800.0,36.9512,36.9575,36.8502,36.8817,225800.0
2009-02-05 15:50:00,58.45,58.5,58.3,58.46,284600.0,36.8817,36.9133,36.7871,36.8881,284600.0
2009-02-05 15:55:00,58.46,58.54,58.29,58.33,300600.0,36.8881,36.9385,36.7808,36.806,300600.0
2009-02-06 09:30:00,58.12,58.93,58.12,58.78,213300.0,36.6735,37.1846,36.6735,37.09,213300.0
2009-02-06 09:35:00,58.79,59.25,58.69,59.16,190000.0,37.0963,37.3865,37.0332,37.3298,190000.0
2009-02-06 09:40:00,59.15,59.25,59.1,59.22,196600.0,37.3234,37.3865,37.2919,37.3676,196600.0
2009-02-06 09:45:00,59.22,59.33,59.1,59.1,333500.0,37.3676,37.437,37.2919,37.2919,333500.0
2009-02-06 09:50:00,59.1,59.11,58.76,58.92,197200.0,37.2919,37.2982,37.0774,37.1783,197200.0
2009-02-06 09:55:00,58.93,58.97,58.72,58.73,125900.0,37.1846,37.2099,37.0521,37.0584,125900.0
2009-02-06 10:00:00,58.72,58.78,58.57,58.62,249500.0,37.0521,37.09,36.9575,36.989,249500.0
2009-02-06 10:05:00,58.62,58.65,58.25,58.51,265100.0,36.989,37.0079,36.7555,36.9196,265100.0
2009-02-06 10:10:00,58.51,58.65,58.51,58.64,122200.0,36.9196,37.0079,36.9196,37.0016,122200.0
2009-02-06 10:15:00,58.64,58.65,58.55,58.6,107300.0,37.0016,37.0079,36.9448,36.9764,107300.0
2009-02-06 10:20:00,58.6,58.65,58.45,58.45,121700.0,36.9764,37.0079,36.8817,36.8817,121700.0
2009-02-06 10:25:00,58.44,58.56,58.4,58.53,96000.0,36.8754,36.9512,36.8502,36.9322,96000.0
2009-02-06 10:30:00,58.52,58.75,58.5,58.75,103500.0,36.9259,37.071,36.9133,37.071,103500.0
2009-02-06 10:35:00,58.75,58.75,58.63,58.69,71700.0,37.071,37.071,36.9953,37.0332,71700.0
2009-02-06 10:40:00,58.69,58.71,58.57,58.71,71700.0,37.0332,37.0458,36.9575,37.0458,71700.0
2009-02-06 10:45:00,58.71,58.87,58.71,58.86,90300.0,37.0458,37.1468,37.0458,37.1405,90300.0
2009-02-06 10:50:00,58.87,58.92,58.77,58.88,120100.0,37.1468,37.1783,37.0837,37.1531,120100.0
2009-02-06 10:55:00,58.88,58.91,58.74,58.76,115200.0,37.1531,37.172,37.0647,37.0774,115200.0
2009-02-06 11:00:00,58.76,58.9,58.76,58.9,59600.0,37.0774,37.1657,37.0774,37.1657,59600.0
2009-02-06 11:05:00,58.9,58.95,58.84,58.86,118500.0,37.1657,37.1972,37.1278,37.1405,118500.0
2009-02-06 11:10:00,58.86,58.91,58.84,58.91,50700.0,37.1405,37.172,37.1278,37.172,50700.0
2009-02-06 11:15:00,58.92,59.0,58.89,58.97,85300.0,37.1783,37.2288,37.1594,37.2099,85300.0
2009-02-06 11:20:00,58.96,59.0,58.78,58.93,189800.0,37.2036,37.2288,37.09,37.1846,189800.0
2009-02-06 11:25:00,58.93,58.94,58.8,58.85,87000.0,37.1846,37.1909,37.1026,37.1341,87000.0
2009-02-06 11:30:00,58.85,58.88,58.79,58.81,74400.0,37.1341,37.1531,37.0963,37.1089,74400.0
2009-02-06 11:35:00,58.8,58.85,58.8,58.85,64600.0,37.1026,37.1341,37.1026,37.1341,64600.0
2009-02-06 11:40:00,58.85,59.0,58.85,59.0,100600.0,37.1341,37.2288,37.1341,37.2288,100600.0
2009-02-06 11:45:00,59.0,59.01,58.86,58.87,70500.0,37.2288,37.2351,37.1405,37.1468,70500.0
2009-02-06 11:50:00,58.87,58.87,58.75,58.75,79000.0,37.1468,37.1468,37.071,37.071,79000.0
2009-02-06 11:55:00,58.76,58.81,58.64,58.67,140600.0,37.0774,37.1089,37.0016,37.0206,140600.0
2009-02-06 12:00:00,58.65,58.67,58.56,58.64,90600.0,37.0079,37.0206,36.9512,37.0016,90600.0
2009-02-06 12:05:00,58.65,58.7,58.63,58.65,76400.0,37.0079,37.0395,36.9953,37.0079,76400.0
2009-02-06 12:10:00,58.65,58.69,58.58,58.63,75200.0,37.0079,37.0332,36.9638,36.9953,75200.0
2009-02-06 12:15:00,58.63,58.63,58.48,58.5,93600.0,36.9953,36.9953,36.9007,36.9133,93600.0
2009-02-06 12:20:00,58.51,58.61,58.5,58.57,78900.0,36.9196,36.9827,36.9133,36.9575,78900.0
2009-02-06 12:25:00,58.57,58.58,58.45,58.48,67700.0,36.9575,36.9638,36.8817,36.9007,67700.0
2009-02-06 12:30:00,58.47,58.6,58.45,58.6,69300.0,36.8944,36.9764,36.8817,36.9764,69300.0
2009-02-06 12:35:00,58.6,58.65,58.57,58.63,129200.0,36.9764,37.0079,36.9575,36.9953,129200.0
2009-02-06 12:40:00,58.63,58.77,58.63,58.76,76200.0,36.9953,37.0837,36.9953,37.0774,76200.0
2009-02-06 12:45:00,58.77,58.81,58.72,58.76,59400.0,37.0837,37.1089,37.0521,37.0774,59400.0
2009-02-06 12:50:00,58.75,58.84,58.72,58.79,88900.0,37.071,37.1278,37.0521,37.0963,88900.0
2009-02-06 12:55:00,58.79,58.88,58.78,58.82,65300.0,37.0963,37.1531,37.09,37.1152,65300.0
2009-02-06 13:00:00,58.83,58.83,58.76,58.78,60300.0,37.1215,37.1215,37.0774,37.09,60300.0
2009-02-06 13:05:00,58.77,58.93,58.72,58.9,89400.0,37.0837,37.1846,37.0521,37.1657,89400.0
2009-02-06 13:10:00,58.91,58.92,58.8,58.83,77000.0,37.172,37.1783,37.1026,37.1215,77000.0
2009-02-06 13:15:00,58.84,58.93,58.83,58.93,106900.0,37.1278,37.1846,37.1215,37.1846,106900.0
2009-02-06 13:20:00,58.93,58.97,58.78,58.78,83800.0,37.1846,37.2099,37.09,37.09,83800.0
2009-02-06 13:25:00,58.79,58.86,58.75,58.78,57600.0,37.0963,37.1405,37.071,37.09,57600.0
2009-02-06 13:30:00,58.77,58.85,58.77,58.84,77900.0,37.0837,37.1341,37.0837,37.1278,77900.0
2009-02-06 13:35:00,58.82,58.87,58.77,58.77,75900.0,37.1152,37.1468,37.0837,37.0837,75900.0
2009-02-06 13:40:00,58.78,58.83,58.7,58.81,209000.0,37.09,37.1215,37.0395,37.1089,209000.0
2009-02-06 13:45:00,58.82,58.86,58.75,58.77,85900.0,37.1152,37.1405,37.071,37.0837,85900.0
2009-02-06 13:50:00,58.77,58.9,58.75,58.9,71900.0,37.0837,37.1657,37.071,37.1657,71900.0
2009-02-06 13:55:00,58.9,59.0,58.89,58.97,62400.0,37.1657,37.2288,37.1594,37.2099,62400.0
2009-02-06 14:00:00,58.98,59.0,58.86,58.89,79200.0,37.2162,37.2288,37.1405,37.1594,79200.0
2009-02-06 14:05:00,58.89,58.98,58.87,58.88,90900.0,37.1594,37.2162,37.1468,37.1531,90900.0
2009-02-06 14:10:00,58.88,58.89,58.86,58.86,59400.0,37.1531,37.1594,37.1405,37.1405,59400.0
2009-02-06 14:15:00,58.88,58.89,58.7,58.74,103200.0,37.1531,37.1594,37.0395,37.0647,103200.0
2009-02-06 14:20:00,58.74,58.92,58.73,58.87,77400.0,37.0647,37.1783,37.0584,37.1468,77400.0
2009-02-06 14:25:00,58.88,58.95,58.82,58.91,49700.0,37.1531,37.1972,37.1152,37.172,49700.0
2009-02-06 14:30:00,58.93,59.02,58.93,59.0,63100.0,37.1846,37.2414,37.1846,37.2288,63100.0
2009-02-06 14:35:00,59.01,59.1,58.92,58.92,85200.0,37.2351,37.2919,37.1783,37.1783,85200.0
2009-02-06 14:40:00,58.94,58.97,58.71,58.71,121100.0,37.1909,37.2099,37.0458,37.0458,121100.0
2009-02-06 14:45:00,58.71,58.83,58.7,58.75,101400.0,37.0458,37.1215,37.0395,37.071,101400.0
2009-02-06 14:50:00,58.75,58.84,58.65,58.83,103200.0,37.071,37.1278,37.0079,37.1215,103200.0
2009-02-06 14:55:00,58.82,58.84,58.65,58.68,114800.0,37.1152,37.1278,37.0079,37.0269,114800.0
2009-02-06 15:00:00,58.68,58.68,58.53,58.53,179600.0,37.0269,37.0269,36.9322,36.9322,179600.0
2009-02-06 15:05:00,58.54,58.62,58.5,58.5,226600.0,36.9385,36.989,36.9133,36.9133,226600.0
2009-02-06 15:10:00,58.5,58.54,58.38,58.45,218600.0,36.9133,36.9385,36.8376,36.8817,218600.0
2009-02-06 15:15:00,58.46,58.59,58.44,58.5,142800.0,36.8881,36.9701,36.8754,36.9133,142800.0
2009-02-06 15:20:00,58.51,58.6,58.5,58.6,129300.0,36.9196,36.9764,36.9133,36.9764,129300.0
2009-02-06 15:25:00,58.59,58.65,58.48,58.53,237700.0,36.9701,37.0079,36.9007,36.9322,237700.0
2009-02-06 15:30:00,58.52,58.54,58.43,58.51,146500.0,36.9259,36.9385,36.8691,36.9196,146500.0
2009-02-06 15:35:00,58.5,58.51,58.42,58.45,217800.0,36.9133,36.9196,36.8628,36.8817,217800.0
2009-02-06 15:40:00,58.45,58.57,58.44,58.57,358100.0,36.8817,36.9575,36.8754,36.9575,358100.0
2009-02-06 15:45:00,58.58,58.7,58.55,58.6,362500.0,36.9638,37.0395,36.9448,36.9764,362500.0
2009-02-06 15:50:00,58.6,58.67,58.53,58.55,327900.0,36.9764,37.0206,36.9322,36.9448,327900.0
2009-02-06 15:55:00,58.55,58.57,58.36,58.43,453700.0,36.9448,36.9575,36.825,36.8691,453700.0
2009-02-09 09:30:00,59.03,59.03,58.08,58.1,637600.0,37.2477,37.2477,36.6483,36.6609,637600.0
2009-02-09 09:35:00,58.07,58.65,58.05,58.61,356200.0,36.642,37.0079,36.6293,36.9827,356200.0
2009-02-09 09:40:00,58.61,58.71,58.47,58.5,290400.0,36.9827,37.0458,36.8944,36.9133,290400.0
2009-02-09 09:45:00,58.49,58.5,58.2,58.34,268900.0,36.907,36.9133,36.724,36.8123,268900.0
2009-02-09 09:50:00,58.3,58.52,58.3,58.5,239300.0,36.7871,36.9259,36.7871,36.9133,239300.0
2009-02-09 09:55:00,58.5,58.51,58.25,58.36,225600.0,36.9133,36.9196,36.7555,36.825,225600.0
2009-02-09 10:00:00,58.37,58.46,58.28,58.34,297200.0,36.8313,36.8881,36.7745,36.8123,297200.0
2009-02-09 10:05:00,58.35,58.54,58.34,58.48,266300.0,36.8186,36.9385,36.8123,36.9007,266300.0
2009-02-09 10:10:00,58.48,58.6,58.35,58.35,381700.0,36.9007,36.9764,36.8186,36.8186,381700.0
2009-02-09 10:15:00,58.37,58.5,58.35,58.49,146300.0,36.8313,36.9133,36.8186,36.907,146300.0
2009-02-09 10:20:00,58.5,58.56,58.42,58.56,175500.0,36.9133,36.9512,36.8628,36.9512,175500.0
2009-02-09 10:25:00,58.56,58.59,58.49,58.58,67500.0,36.9512,36.9701,36.907,36.9638,67500.0
2009-02-09 10:30:00,58.58,58.59,58.5,58.54,123300.0,36.9638,36.9701,36.9133,36.9385,123300.0
2009-02-09 10:35:00,58.55,58.58,58.48,58.58,154600.0,36.9448,36.9638,36.9007,36.9638,154600.0
2009-02-09 10:40:00,58.58,58.75,58.57,58.75,281500.0,36.9638,37.071,36.9575,37.071,281500.0
2009-02-09 10:45:00,58.75,58.8,58.65,58.76,213000.0,37.071,37.1026,37.0079,37.0774,213000.0
2009-02-09 10:50:00,58.78,58.86,58.75,58.81,146900.0,37.09,37.1405,37.071,37.1089,146900.0
2009-02-09 10:55:00,58.82,59.0,58.79,58.98,206800.0,37.1152,37.2288,37.0963,37.2162,206800.0
2009-02-09 11:00:00,58.97,59.0,58.81,58.82,151500.0,37.2099,37.2288,37.1089,37.1152,151500.0
2009-02-09 11:05:00,58.81,59.1,58.81,59.09,122500.0,37.1089,37.2919,37.1089,37.2856,122500.0
2009-02-09 11:10:00,59.09,59.11,58.96,59.02,170600.0,37.2856,37.2982,37.2036,37.2414,170600.0
2009-02-09 11:15:00,59.02,59.1,58.95,58.95,151700.0,37.2414,37.2919,37.1972,37.1972,151700.0
2009-02-09 11:20:00,58.95,59.07,58.93,58.98,97600.0,37.1972,37.273,37.1846,37.2162,97600.0
2009-02-09 11:25:00,59.0,59.08,58.95,58.96,62300.0,37.2288,37.2793,37.1972,37.2036,62300.0
2009-02-09 11:30:00,58.97,59.04,58.96,59.01,179600.0,37.2099,37.254,37.2036,37.2351,179600.0
2009-02-09 11:35:00,59.01,59.08,59.0,59.07,140600.0,37.2351,37.2793,37.2288,37.273,140600.0
2009-02-09 11:40:00,59.07,59.1,59.0,59.06,165300.0,37.273,37.2919,37.2288,37.2667,165300.0
2009-02-09 11:45:00,59.07,59.25,59.03,59.19,133600.0,37.273,37.3865,37.2477,37.3487,133600.0
2009-02-09 11:50:00,59.2,59.32,59.16,59.32,120700.0,37.355,37.4307,37.3298,37.4307,120700.0
2009-02-09 11:55:00,59.32,59.43,59.31,59.36,125200.0,37.4307,37.5001,37.4244,37.456,125200.0
2009-02-09 12:00:00,59.36,59.39,59.3,59.38,56200.0,37.456,37.4749,37.4181,37.4686,56200.0
2009-02-09 12:05:00,59.38,59.39,59.27,59.33,82100.0,37.4686,37.4749,37.3992,37.437,82100.0
2009-02-09 12:10:00,59.33,59.33,59.2,59.2,93200.0,37.437,37.437,37.355,37.355,93200.0
2009-02-09 12:15:00,59.2,59.28,59.2,59.25,96700.0,37.355,37.4055,37.355,37.3865,96700.0
2009-02-09 12:20:00,59.25,59.27,59.2,59.2,78700.0,37.3865,37.3992,37.355,37.355,78700.0
2009-02-09 12:25:00,59.21,59.28,59.15,59.26,152600.0,37.3613,37.4055,37.3234,37.3929,152600.0
2009-02-09 12:30:00,59.25,59.3,59.2,59.25,69700.0,37.3865,37.4181,37.355,37.3865,69700.0
2009-02-09 12:35:00,59.26,59.34,59.22,59.31,54300.0,37.3929,37.4433,37.3676,37.4244,54300.0
2009-02-09 12:40:00,59.31,59.34,59.19,59.19,76100.0,37.4244,37.4433,37.3487,37.3487,76100.0
2009-02-09 12:45:00,59.19,59.25,59.15,59.23,94600.0,37.3487,37.3865,37.3234,37.3739,94600.0
2009-02-09 12:50:00,59.23,59.31,59.22,59.29,87600.0,37.3739,37.4244,37.3676,37.4118,87600.0
2009-02-09 12:55:00,59.29,59.3,59.22,59.23,104400.0,37.4118,37.4181,37.3676,37.3739,104400.0
2009-02-09 13:00:00,59.24,59.28,59.22,59.24,93100.0,37.3802,37.4055,37.3676,37.3802,93100.0
2009-02-09 13:05:00,59.26,59.37,59.25,59.31,56700.0,37.3929,37.4623,37.3865,37.4244,56700.0
2009-02-09 13:10:00,59.31,59.32,59.25,59.25,54300.0,37.4244,37.4307,37.3865,37.3865,54300.0
2009-02-09 13:15:00,59.26,59.27,59.21,59.22,74900.0,37.3929,37.3992,37.3613,37.3676,74900.0
2009-02-09 13:20:00,59.23,59.29,59.21,59.28,59800.0,37.3739,37.4118,37.3613,37.4055,59800.0
2009-02-09 13:25:00,59.28,59.29,59.2,59.2,43800.0,37.4055,37.4118,37.355,37.355,43800.0
2009-02-09 13:30:00,59.2,59.23,58.94,58.95,214100.0,37.355,37.3739,37.1909,37.1972,214100.0
2009-02-09 13:35:00,58.96,58.96,58.76,58.83,170800.0,37.2036,37.2036,37.0774,37.1215,170800.0
2009-02-09 13:40:00,58.83,58.93,58.82,58.9,69300.0,37.1215,37.1846,37.1152,37.1657,69300.0
2009-02-09 13:45:00,58.89,59.04,58.84,59.04,86200.0,37.1594,37.254,37.1278,37.254,86200.0
2009-02-09 13:50:00,59.04,59.14,59.03,59.03,70300.0,37.254,37.3171,37.2477,37.2477,70300.0
2009-02-09 13:55:00,59.04,59.04,58.94,59.03,104900.0,37.254,37.254,37.1909,37.2477,104900.0
2009-02-09 14:00:00,59.03,59.03,58.84,58.85,167400.0,37.2477,37.2477,37.1278,37.1341,167400.0
2009-02-09 14:05:00,58.85,58.95,58.85,58.92,72300.0,37.1341,37.1972,37.1341,37.1783,72300.0
2009-02-09 14:10:00,58.92,58.93,58.82,58.84,105900.0,37.1783,37.1846,37.1152,37.1278,105900.0
2009-02-09 14:15:00,58.85,58.85,58.74,58.83,155800.0,37.1341,37.1341,37.0647,37.1215,155800.0
2009-02-09 14:20:00,58.84,58.94,58.81,58.9,96400.0,37.1278,37.1909,37.1089,37.1657,96400.0
2009-02-09 14:25:00,58.9,58.91,58.64,58.73,169200.0,37.1657,37.172,37.0016,37.0584,169200.0
2009-02-09 14:30:00,58.74,58.79,58.63,58.7,195500.0,37.0647,37.0963,36.9953,37.0395,195500.0
2009-02-09 14:35:00,58.71,58.77,58.7,58.74,93500.0,37.0458,37.0837,37.0395,37.0647,93500.0
2009-02-09 14:40:00,58.74,58.77,58.65,58.68,75900.0,37.0647,37.0837,37.0079,37.0269,75900.0
2009-02-09 14:45:00,58.69,58.78,58.55,58.78,88100.0,37.0332,37.09,36.9448,37.09,88100.0
2009-02-09 14:50:00,58.77,58.8,58.73,58.77,59700.0,37.0837,37.1026,37.0584,37.0837,59700.0
2009-02-09 14:55:00,58.78,58.82,58.75,58.77,68800.0,37.09,37.1152,37.071,37.0837,68800.0
2009-02-09 15:00:00,58.76,58.8,58.74,58.75,72000.0,37.0774,37.1026,37.0647,37.071,72000.0
2009-02-09 15:05:00,58.74,58.83,58.66,58.71,97100.0,37.0647,37.1215,37.0143,37.0458,97100.0
2009-02-09 15:10:00,58.71,58.76,58.59,58.7,157100.0,37.0458,37.0774,36.9701,37.0395,157100.0
2009-02-09 15:15:00,58.71,58.76,58.68,58.73,127800.0,37.0458,37.0774,37.0269,37.0584,127800.0
2009-02-09 15:20:00,58.74,58.96,58.73,58.96,123600.0,37.0647,37.2036,37.0584,37.2036,123600.0
2009-02-09 15:25:00,58.96,59.11,58.95,59.07,135000.0,37.2036,37.2982,37.1972,37.273,135000.0
2009-02-09 15:30:00,59.06,59.09,58.99,59.05,152200.0,37.2667,37.2856,37.2225,37.2603,152200.0
2009-02-09 15:35:00,59.05,59.11,59.01,59.04,165000.0,37.2603,37.2982,37.2351,37.254,165000.0
2009-02-09 15:40:00,59.04,59.13,59.04,59.12,135000.0,37.254,37.3108,37.254,37.3045,135000.0
2009-02-09 15:45:00,59.12,59.14,58.97,59.03,158700.0,37.3045,37.3171,37.2099,37.2477,158700.0
2009-02-09 15:50:00,59.03,59.04,58.95,58.97,184600.0,37.2477,37.254,37.1972,37.2099,184600.0
2009-02-09 15:55:00,58.97,59.05,58.91,58.98,268300.0,37.2099,37.2603,37.172,37.2162,268300.0
2009-02-10 09:30:00,58.86,59.0,58.55,58.63,177800.0,37.1405,37.2288,36.9448,36.9953,177800.0
2009-02-10 09:35:00,58.63,58.66,58.4,58.51,112500.0,36.9953,37.0143,36.8502,36.9196,112500.0
2009-02-10 09:40:00,58.55,58.77,58.41,58.64,96800.0,36.9448,37.0837,36.8565,37.0016,96800.0
2009-02-10 09:45:00,58.66,58.86,58.57,58.58,90800.0,37.0143,37.1405,36.9575,36.9638,90800.0
2009-02-10 09:50:00,58.58,58.73,58.58,58.66,60500.0,36.9638,37.0584,36.9638,37.0143,60500.0
2009-02-10 09:55:00,58.66,58.67,58.41,58.5,116000.0,37.0143,37.0206,36.8565,36.9133,116000.0
2009-02-10 10:00:00,58.5,58.56,58.4,58.48,183300.0,36.9133,36.9512,36.8502,36.9007,183300.0
2009-02-10 10:05:00,58.5,58.64,58.47,58.6,79200.0,36.9133,37.0016,36.8944,36.9764,79200.0
2009-02-10 10:10:00,58.61,58.62,58.47,58.51,75800.0,36.9827,36.989,36.8944,36.9196,75800.0
2009-02-10 10:15:00,58.51,58.6,58.44,58.46,105000.0,36.9196,36.9764,36.8754,36.8881,105000.0
2009-02-10 10:20:00,58.45,58.46,58.14,58.22,252400.0,36.8817,36.8881,36.6861,36.7366,252400.0
2009-02-10 10:25:00,58.23,58.3,58.15,58.22,110300.0,36.7429,36.7871,36.6924,36.7366,110300.0
2009-02-10 10:30:00,58.22,58.37,58.21,58.36,74400.0,36.7366,36.8313,36.7303,36.825,74400.0
2009-02-10 10:35:00,58.35,58.38,58.26,58.37,94900.0,36.8186,36.8376,36.7619,36.8313,94900.0
2009-02-10 10:40:00,58.38,58.49,58.34,58.34,84500.0,36.8376,36.907,36.8123,36.8123,84500.0
2009-02-10 10:45:00,58.34,58.46,58.34,58.45,54400.0,36.8123,36.8881,36.8123,36.8817,54400.0
2009-02-10 10:50:00,58.45,58.51,58.33,58.38,97600.0,36.8817,36.9196,36.806,36.8376,97600.0
2009-02-10 10:55:00,58.39,58.42,58.32,58.35,74700.0,36.8439,36.8628,36.7997,36.8186,74700.0
2009-02-10 11:00:00,58.36,58.6,58.3,58.34,165800.0,36.825,36.9764,36.7871,36.8123,165800.0
2009-02-10 11:05:00,58.36,58.36,57.75,57.85,313800.0,36.825,36.825,36.44,36.5031,313800.0
2009-02-10 11:10:00,57.85,57.92,57.5,57.75,258300.0,36.5031,36.5473,36.2823,36.44,258300.0
2009-02-10 11:15:00,57.75,57.77,57.6,57.77,136200.0,36.44,36.4527,36.3454,36.4527,136200.0
2009-02-10 11:20:00,57.77,57.92,57.75,57.8,162100.0,36.4527,36.5473,36.44,36.4716,162100.0
2009-02-10 11:25:00,57.79,57.89,57.6,57.82,192800.0,36.4653,36.5284,36.3454,36.4842,192800.0
2009-02-10 11:30:00,57.82,57.83,57.35,57.43,328000.0,36.4842,36.4905,36.1876,36.2381,328000.0
2009-02-10 11:35:00,57.42,57.45,57.13,57.27,258400.0,36.2318,36.2507,36.0488,36.1372,258400.0
2009-02-10 11:40:00,57.27,57.39,57.19,57.33,205000.0,36.1372,36.2129,36.0867,36.175,205000.0
2009-02-10 11:45:00,57.33,57.36,57.11,57.32,224300.0,36.175,36.194,36.0362,36.1687,224300.0
2009-02-10 11:50:00,57.32,57.32,57.12,57.27,123500.0,36.1687,36.1687,36.0425,36.1372,123500.0
2009-02-10 11:55:00,57.27,57.32,57.03,57.1,208300.0,36.1372,36.1687,35.9857,36.0299,208300.0
2009-02-10 12:00:00,57.1,57.26,57.06,57.22,150400.0,36.0299,36.1309,36.0047,36.1056,150400.0
2009-02-10 12:05:00,57.22,57.23,57.08,57.21,115200.0,36.1056,36.1119,36.0173,36.0993,115200.0
2009-02-10 12:10:00,57.22,57.35,57.22,57.27,158400.0,36.1056,36.1876,36.1056,36.1372,158400.0
2009-02-10 12:15:00,57.27,57.3,57.12,57.13,168100.0,36.1372,36.1561,36.0425,36.0488,168100.0
2009-02-10 12:20:00,57.13,57.19,57.1,57.17,82600.0,36.0488,36.0867,36.0299,36.0741,82600.0
2009-02-10 12:25:00,57.17,57.18,57.05,57.09,125400.0,36.0741,36.0804,35.9984,36.0236,125400.0
2009-02-10 12:30:00,57.09,57.12,57.07,57.1,105200.0,36.0236,36.0425,36.011,36.0299,105200.0
2009-02-10 12:35:00,57.11,57.19,57.07,57.11,122400.0,36.0362,36.0867,36.011,36.0362,122400.0
2009-02-10 12:40:00,57.12,57.18,57.08,57.13,88300.0,36.0425,36.0804,36.0173,36.0488,88300.0
2009-02-10 12:45:00,57.13,57.14,57.09,57.12,60600.0,36.0488,36.0551,36.0236,36.0425,60600.0
2009-02-10 12:50:00,57.12,57.17,57.09,57.13,97100.0,36.0425,36.0741,36.0236,36.0488,97100.0
2009-02-10 12:55:00,57.13,57.16,57.09,57.09,73600.0,36.0488,36.0678,36.0236,36.0236,73600.0
2009-02-10 13:00:00,57.09,57.18,57.05,57.15,130900.0,36.0236,36.0804,35.9984,36.0615,130900.0
2009-02-10 13:05:00,57.14,57.17,57.07,57.16,178600.0,36.0551,36.0741,36.011,36.0678,178600.0
2009-02-10 13:10:00,57.15,57.16,57.08,57.11,107600.0,36.0615,36.0678,36.0173,36.0362,107600.0
2009-02-10 13:15:00,57.11,57.12,57.0,57.01,148800.0,36.0362,36.0425,35.9668,35.9731,148800.0
2009-02-10 13:20:00,57.01,57.14,56.88,57.08,355100.0,35.9731,36.0551,35.8911,36.0173,355100.0
2009-02-10 13:25:00,57.08,57.15,57.0,57.14,171600.0,36.0173,36.0615,35.9668,36.0551,171600.0
2009-02-10 13:30:00,57.13,57.32,57.09,57.31,247200.0,36.0488,36.1687,36.0236,36.1624,247200.0
2009-02-10 13:35:00,57.3,57.35,57.21,57.26,97200.0,36.1561,36.1876,36.0993,36.1309,97200.0
2009-02-10 13:40:00,57.26,57.46,57.23,57.44,123600.0,36.1309,36.2571,36.1119,36.2444,123600.0
2009-02-10 13:45:00,57.44,57.44,57.32,57.41,104700.0,36.2444,36.2444,36.1687,36.2255,104700.0
2009-02-10 13:50:00,57.41,57.5,57.36,57.37,89800.0,36.2255,36.2823,36.194,36.2003,89800.0
2009-02-10 13:55:00,57.36,57.59,57.36,57.58,148000.0,36.194,36.3391,36.194,36.3328,148000.0
2009-02-10 14:00:00,57.58,57.74,57.56,57.69,149800.0,36.3328,36.4337,36.3202,36.4022,149800.0
2009-02-10 14:05:00,57.69,57.7,57.5,57.51,93300.0,36.4022,36.4085,36.2823,36.2886,93300.0
2009-02-10 14:10:00,57.51,57.6,57.46,57.56,131800.0,36.2886,36.3454,36.2571,36.3202,131800.0
2009-02-10 14:15:00,57.56,57.57,57.43,57.53,82700.0,36.3202,36.3265,36.2381,36.3012,82700.0
2009-02-10 14:20:00,57.53,57.66,57.42,57.55,154300.0,36.3012,36.3833,36.2318,36.3138,154300.0
2009-02-10 14:25:00,57.54,57.55,57.4,57.43,85300.0,36.3075,36.3138,36.2192,36.2381,85300.0
2009-02-10 14:30:00,57.42,57.43,57.22,57.29,148800.0,36.2318,36.2381,36.1056,36.1498,148800.0
2009-02-10 14:35:00,57.29,57.33,57.19,57.32,98100.0,36.1498,36.175,36.0867,36.1687,98100.0
2009-02-10 14:40:00,57.31,57.41,57.25,57.26,156600.0,36.1624,36.2255,36.1245,36.1309,156600.0
2009-02-10 14:45:00,57.27,57.38,57.25,57.32,90500.0,36.1372,36.2066,36.1245,36.1687,90500.0
2009-02-10 14:50:00,57.33,57.35,57.23,57.25,96100.0,36.175,36.1876,36.1119,36.1245,96100.0
2009-02-10 14:55:00,57.25,57.33,57.2,57.23,153300.0,36.1245,36.175,36.093,36.1119,153300.0
2009-02-10 15:00:00,57.24,57.43,57.22,57.37,110800.0,36.1182,36.2381,36.1056,36.2003,110800.0
2009-02-10 15:05:00,57.36,57.45,57.31,57.44,119600.0,36.194,36.2507,36.1624,36.2444,119600.0
2009-02-10 15:10:00,57.44,57.48,57.17,57.2,150300.0,36.2444,36.2697,36.0741,36.093,150300.0
2009-02-10 15:15:00,57.2,57.26,57.09,57.16,157700.0,36.093,36.1309,36.0236,36.0678,157700.0
2009-02-10 15:20:00,57.16,57.2,57.04,57.2,169200.0,36.0678,36.093,35.992,36.093,169200.0
2009-02-10 15:25:00,57.21,57.34,57.18,57.19,130900.0,36.0993,36.1813,36.0804,36.0867,130900.0
2009-02-10 15:30:00,57.2,57.42,57.18,57.31,150900.0,36.093,36.2318,36.0804,36.1624,150900.0
2009-02-10 15:35:00,57.31,57.36,57.2,57.25,160100.0,36.1624,36.194,36.093,36.1245,160100.0
2009-02-10 15:40:00,57.25,57.26,57.1,57.2,273400.0,36.1245,36.1309,36.0299,36.093,273400.0
2009-02-10 15:45:00,57.19,57.45,57.12,57.41,304700.0,36.0867,36.2507,36.0425,36.2255,304700.0
2009-02-10 15:50:00,57.4,57.49,57.2,57.22,325300.0,36.2192,36.276,36.093,36.1056,325300.0
2009-02-10 15:55:00,57.22,57.28,57.15,57.25,360000.0,36.1056,36.1435,36.0615,36.1245,360000.0
2009-02-11 09:30:00,57.49,57.7,57.27,57.28,222300.0,36.276,36.4085,36.1372,36.1435,222300.0
2009-02-11 09:35:00,57.28,57.85,57.28,57.75,142100.0,36.1435,36.5031,36.1435,36.44,142100.0
2009-02-11 09:40:00,57.77,57.77,57.5,57.58,71500.0,36.4527,36.4527,36.2823,36.3328,71500.0
2009-02-11 09:45:00,57.57,57.78,57.52,57.71,116400.0,36.3265,36.459,36.2949,36.4148,116400.0
2009-02-11 09:50:00,57.67,57.7,57.58,57.6,215500.0,36.3896,36.4085,36.3328,36.3454,215500.0
2009-02-11 09:55:00,57.61,57.78,57.61,57.76,119500.0,36.3517,36.459,36.3517,36.4464,119500.0
2009-02-11 10:00:00,57.75,57.76,57.51,57.52,169900.0,36.44,36.4464,36.2886,36.2949,169900.0
2009-02-11 10:05:00,57.52,57.61,57.38,57.39,265300.0,36.2949,36.3517,36.2066,36.2129,265300.0
2009-02-11 10:10:00,57.37,57.51,57.29,57.43,97000.0,36.2003,36.2886,36.1498,36.2381,97000.0
2009-02-11 10:15:00,57.42,57.42,57.25,57.27,106700.0,36.2318,36.2318,36.1245,36.1372,106700.0
2009-02-11 10:20:00,57.28,57.41,57.25,57.33,88800.0,36.1435,36.2255,36.1245,36.175,88800.0
2009-02-11 10:25:00,57.33,57.35,56.96,56.97,152200.0,36.175,36.1876,35.9416,35.9479,152200.0
2009-02-11 10:30:00,56.97,56.97,56.75,56.87,205500.0,35.9479,35.9479,35.8091,35.8848,205500.0
2009-02-11 10:35:00,56.87,56.96,56.65,56.68,255600.0,35.8848,35.9416,35.746,35.7649,255600.0
2009-02-11 10:40:00,56.67,56.88,56.63,56.85,227700.0,35.7586,35.8911,35.7333,35.8722,227700.0
2009-02-11 10:45:00,56.87,57.05,56.81,57.04,213100.0,35.8848,35.9984,35.8469,35.992,213100.0
2009-02-11 10:50:00,57.04,57.16,57.0,57.01,154900.0,35.992,36.0678,35.9668,35.9731,154900.0
2009-02-11 10:55:00,57.01,57.09,56.94,57.06,103500.0,35.9731,36.0236,35.9289,36.0047,103500.0
2009-02-11 11:00:00,57.06,57.13,56.96,57.07,94200.0,36.0047,36.0488,35.9416,36.011,94200.0
2009-02-11 11:05:00,57.07,57.14,56.91,56.95,112100.0,36.011,36.0551,35.91,35.9353,112100.0
2009-02-11 11:10:00,56.96,57.06,56.96,57.03,151900.0,35.9416,36.0047,35.9416,35.9857,151900.0
2009-02-11 11:15:00,57.04,57.15,57.02,57.1,77000.0,35.992,36.0615,35.9794,36.0299,77000.0
2009-02-11 11:20:00,57.12,57.14,56.94,57.01,64900.0,36.0425,36.0551,35.9289,35.9731,64900.0
2009-02-11 11:25:00,57.01,57.1,56.98,57.06,101600.0,35.9731,36.0299,35.9542,36.0047,101600.0
2009-02-11 11:30:00,57.06,57.24,57.06,57.18,84200.0,36.0047,36.1182,36.0047,36.0804,84200.0
2009-02-11 11:35:00,57.17,57.24,57.12,57.2,69500.0,36.0741,36.1182,36.0425,36.093,69500.0
2009-02-11 11:40:00,57.2,57.2,57.07,57.16,53400.0,36.093,36.093,36.011,36.0678,53400.0
2009-02-11 11:45:00,57.18,57.26,57.17,57.24,92600.0,36.0804,36.1309,36.0741,36.1182,92600.0
2009-02-11 11:50:00,57.23,57.3,57.17,57.29,59900.0,36.1119,36.1561,36.0741,36.1498,59900.0
2009-02-11 11:55:00,57.29,57.35,57.18,57.22,64000.0,36.1498,36.1876,36.0804,36.1056,64000.0
2009-02-11 12:00:00,57.22,57.23,57.15,57.21,55400.0,36.1056,36.1119,36.0615,36.0993,55400.0
2009-02-11 12:05:00,57.2,57.38,57.17,57.38,55200.0,36.093,36.2066,36.0741,36.2066,55200.0
2009-02-11 12:10:00,57.38,57.46,57.26,57.26,54500.0,36.2066,36.2571,36.1309,36.1309,54500.0
2009-02-11 12:15:00,57.26,57.3,57.22,57.27,58700.0,36.1309,36.1561,36.1056,36.1372,58700.0
2009-02-11 12:20:00,57.27,57.4,57.26,57.34,46500.0,36.1372,36.2192,36.1309,36.1813,46500.0
2009-02-11 12:25:00,57.34,57.39,57.22,57.26,74000.0,36.1813,36.2129,36.1056,36.1309,74000.0
2009-02-11 12:30:00,57.25,57.28,57.1,57.17,107700.0,36.1245,36.1435,36.0299,36.0741,107700.0
2009-02-11 12:35:00,57.18,57.37,57.13,57.37,97400.0,36.0804,36.2003,36.0488,36.2003,97400.0
2009-02-11 12:40:00,57.37,57.46,57.35,57.37,72200.0,36.2003,36.2571,36.1876,36.2003,72200.0
2009-02-11 12:45:00,57.36,57.39,57.2,57.2,79900.0,36.194,36.2129,36.093,36.093,79900.0
2009-02-11 12:50:00,57.22,57.29,57.2,57.26,55100.0,36.1056,36.1498,36.093,36.1309,55100.0
2009-02-11 12:55:00,57.26,57.28,57.02,57.09,102300.0,36.1309,36.1435,35.9794,36.0236,102300.0
2009-02-11 13:00:00,57.09,57.19,57.02,57.16,84600.0,36.0236,36.0867,35.9794,36.0678,84600.0
2009-02-11 13:05:00,57.15,57.16,57.04,57.08,100700.0,36.0615,36.0678,35.992,36.0173,100700.0
2009-02-11 13:10:00,57.08,57.21,57.06,57.21,58000.0,36.0173,36.0993,36.0047,36.0993,58000.0
2009-02-11 13:15:00,57.22,57.24,57.13,57.18,50900.0,36.1056,36.1182,36.0488,36.0804,50900.0
2009-02-11 13:20:00,57.19,57.27,57.16,57.22,54200.0,36.0867,36.1372,36.0678,36.1056,54200.0
2009-02-11 13:25:00,57.2,57.28,57.2,57.23,43400.0,36.093,36.1435,36.093,36.1119,43400.0
2009-02-11 13:30:00,57.23,57.23,57.03,57.06,68500.0,36.1119,36.1119,35.9857,36.0047,68500.0
2009-02-11 13:35:00,57.05,57.18,57.03,57.08,79200.0,35.9984,36.0804,35.9857,36.0173,79200.0
2009-02-11 13:40:00,57.07,57.07,57.0,57.06,65800.0,36.011,36.011,35.9668,36.0047,65800.0
2009-02-11 13:45:00,57.05,57.05,56.82,56.86,87600.0,35.9984,35.9984,35.8532,35.8785,87600.0
2009-02-11 13:50:00,56.86,56.97,56.82,56.96,61400.0,35.8785,35.9479,35.8532,35.9416,61400.0
2009-02-11 13:55:00,56.95,56.95,56.86,56.89,101300.0,35.9353,35.9353,35.8785,35.8974,101300.0
2009-02-11 14:00:00,56.89,56.92,56.83,56.86,64300.0,35.8974,35.9163,35.8595,35.8785,64300.0
2009-02-11 14:05:00,56.85,57.04,56.84,57.02,61500.0,35.8722,35.992,35.8658,35.9794,61500.0
2009-02-11 14:10:00,57.02,57.03,56.88,56.93,72000.0,35.9794,35.9857,35.8911,35.9226,72000.0
2009-02-11 14:15:00,56.93,56.94,56.83,56.83,73800.0,35.9226,35.9289,35.8595,35.8595,73800.0
2009-02-11 14:20:00,56.83,57.03,56.83,57.01,132300.0,35.8595,35.9857,35.8595,35.9731,132300.0
2009-02-11 14:25:00,57.03,57.18,57.02,57.08,120000.0,35.9857,36.0804,35.9794,36.0173,120000.0
2009-02-11 14:30:00,57.09,57.18,56.99,56.99,91600.0,36.0236,36.0804,35.9605,35.9605,91600.0
2009-02-11 14:35:00,56.99,57.15,56.98,57.1,91300.0,35.9605,36.0615,35.9542,36.0299,91300.0
2009-02-11 14:40:00,57.1,57.19,57.03,57.12,77400.0,36.0299,36.0867,35.9857,36.0425,77400.0
2009-02-11 14:45:00,57.14,57.19,57.12,57.17,85600.0,36.0551,36.0867,36.0425,36.0741,85600.0
2009-02-11 14:50:00,57.16,57.48,57.15,57.28,352300.0,36.0678,36.2697,36.0615,36.1435,352300.0
2009-02-11 14:55:00,57.28,57.51,57.27,57.44,183800.0,36.1435,36.2886,36.1372,36.2444,183800.0
2009-02-11 15:00:00,57.44,57.5,57.26,57.29,132000.0,36.2444,36.2823,36.1309,36.1498,132000.0
2009-02-11 15:05:00,57.29,57.36,57.14,57.18,212000.0,36.1498,36.194,36.0551,36.0804,212000.0
2009-02-11 15:10:00,57.18,57.37,57.18,57.31,73200.0,36.0804,36.2003,36.0804,36.1624,73200.0
2009-02-11 15:15:00,57.32,57.5,57.28,57.33,106300.0,36.1687,36.2823,36.1435,36.175,106300.0
2009-02-11 15:20:00,57.33,57.33,57.13,57.24,85600.0,36.175,36.175,36.0488,36.1182,85600.0
2009-02-11 15:25:00,57.24,57.25,57.14,57.16,73500.0,36.1182,36.1245,36.0551,36.0678,73500.0
2009-02-11 15:30:00,57.16,57.27,56.88,56.89,145600.0,36.0678,36.1372,35.8911,35.8974,145600.0
2009-02-11 15:35:00,56.89,57.03,56.89,56.96,141200.0,35.8974,35.9857,35.8974,35.9416,141200.0
2009-02-11 15:40:00,56.97,57.01,56.82,56.9,148500.0,35.9479,35.9731,35.8532,35.9037,148500.0
2009-02-11 15:45:00,56.9,56.98,56.88,56.92,153000.0,35.9037,35.9542,35.8911,35.9163,153000.0
2009-02-11 15:50:00,56.91,57.11,56.91,57.08,176000.0,35.91,36.0362,35.91,36.0173,176000.0
2009-02-11 15:55:00,57.07,57.12,56.99,57.12,241400.0,36.011,36.0425,35.9605,36.0425,241400.0
2009-02-12 09:30:00,56.79,56.87,56.6,56.68,242500.0,35.8343,35.8848,35.7144,35.7649,242500.0
2009-02-12 09:35:00,56.69,57.04,56.66,56.95,206800.0,35.7712,35.992,35.7523,35.9353,206800.0
2009-02-12 09:40:00,56.93,57.0,56.81,56.96,108900.0,35.9226,35.9668,35.8469,35.9416,108900.0
2009-02-12 09:45:00,56.98,57.0,56.83,56.83,109000.0,35.9542,35.9668,35.8595,35.8595,109000.0
2009-02-12 09:50:00,56.83,56.83,56.5,56.55,165700.0,35.8595,35.8595,35.6513,35.6829,165700.0
2009-02-12 09:55:00,56.56,56.56,56.34,56.4,257000.0,35.6892,35.6892,35.5503,35.5882,257000.0
2009-02-12 10:00:00,56.38,56.38,56.2,56.37,237100.0,35.5756,35.5756,35.462,35.5693,237100.0
2009-02-12 10:05:00,56.37,56.49,56.28,56.47,156100.0,35.5693,35.645,35.5125,35.6324,156100.0
2009-02-12 10:10:00,56.46,56.5,56.21,56.21,164300.0,35.6261,35.6513,35.4683,35.4683,164300.0
2009-02-12 10:15:00,56.23,56.28,56.04,56.15,158800.0,35.4809,35.5125,35.361,35.4305,158800.0
2009-02-12 10:20:00,56.15,56.24,56.06,56.16,115400.0,35.4305,35.4872,35.3737,35.4368,115400.0
2009-02-12 10:25:00,56.15,56.24,56.08,56.15,118500.0,35.4305,35.4872,35.3863,35.4305,118500.0
2009-02-12 10:30:00,56.15,56.29,56.02,56.11,177400.0,35.4305,35.5188,35.3484,35.4052,177400.0
2009-02-12 10:35:00,56.11,56.12,56.0,56.03,165200.0,35.4052,35.4115,35.3358,35.3547,165200.0
2009-02-12 10:40:00,56.03,56.19,55.93,56.19,189300.0,35.3547,35.4557,35.2916,35.4557,189300.0
2009-02-12 10:45:00,56.17,56.34,56.17,56.27,125900.0,35.4431,35.5503,35.4431,35.5062,125900.0
2009-02-12 10:50:00,56.27,56.3,56.05,56.24,189300.0,35.5062,35.5251,35.3674,35.4872,189300.0
2009-02-12 10:55:00,56.24,56.25,56.08,56.14,80700.0,35.4872,35.4936,35.3863,35.4241,80700.0
2009-02-12 11:00:00,56.14,56.25,55.93,56.02,166000.0,35.4241,35.4936,35.2916,35.3484,166000.0
2009-02-12 11:05:00,56.02,56.24,56.01,56.17,162500.0,35.3484,35.4872,35.3421,35.4431,162500.0
2009-02-12 11:10:00,56.16,56.32,56.13,56.22,226900.0,35.4368,35.5377,35.4178,35.4746,226900.0
2009-02-12 11:15:00,56.22,56.22,56.04,56.06,127300.0,35.4746,35.4746,35.361,35.3737,127300.0
2009-02-12 11:20:00,56.06,56.24,56.01,56.2,103400.0,35.3737,35.4872,35.3421,35.462,103400.0
2009-02-12 11:25:00,56.19,56.3,56.14,56.23,104500.0,35.4557,35.5251,35.4241,35.4809,104500.0
2009-02-12 11:30:00,56.22,56.34,56.2,56.32,112500.0,35.4746,35.5503,35.462,35.5377,112500.0
2009-02-12 11:35:00,56.32,56.32,56.14,56.24,100200.0,35.5377,35.5377,35.4241,35.4872,100200.0
2009-02-12 11:40:00,56.24,56.53,56.24,56.45,219900.0,35.4872,35.6702,35.4872,35.6198,219900.0
2009-02-12 11:45:00,56.46,56.52,56.36,56.41,142500.0,35.6261,35.6639,35.563,35.5945,142500.0
2009-02-12 11:50:00,56.41,56.47,56.29,56.32,104200.0,35.5945,35.6324,35.5188,35.5377,104200.0
2009-02-12 11:55:00,56.3,56.41,56.23,56.33,93200.0,35.5251,35.5945,35.4809,35.544,93200.0
2009-02-12 12:00:00,56.33,56.57,56.3,56.45,137700.0,35.544,35.6955,35.5251,35.6198,137700.0
2009-02-12 12:05:00,56.45,56.56,56.35,56.38,121200.0,35.6198,35.6892,35.5567,35.5756,121200.0
2009-02-12 12:10:00,56.38,56.45,56.32,56.41,50700.0,35.5756,35.6198,35.5377,35.5945,50700.0
2009-02-12 12:15:00,56.4,56.44,56.37,56.4,45900.0,35.5882,35.6134,35.5693,35.5882,45900.0
2009-02-12 12:20:00,56.4,56.48,56.35,56.42,59700.0,35.5882,35.6387,35.5567,35.6008,59700.0
2009-02-12 12:25:00,56.43,56.6,56.41,56.46,101200.0,35.6071,35.7144,35.5945,35.6261,101200.0
2009-02-12 12:30:00,56.45,56.53,56.41,56.41,28200.0,35.6198,35.6702,35.5945,35.5945,28200.0
2009-02-12 12:35:00,56.42,56.48,56.41,56.47,40100.0,35.6008,35.6387,35.5945,35.6324,40100.0
2009-02-12 12:40:00,56.47,56.56,56.45,56.53,32900.0,35.6324,35.6892,35.6198,35.6702,32900.0
2009-02-12 12:45:00,56.54,56.54,56.38,56.42,69800.0,35.6765,35.6765,35.5756,35.6008,69800.0
2009-02-12 12:50:00,56.42,56.49,56.37,56.43,74000.0,35.6008,35.645,35.5693,35.6071,74000.0
2009-02-12 12:55:00,56.43,56.48,56.32,56.33,75400.0,35.6071,35.6387,35.5377,35.544,75400.0
2009-02-12 13:00:00,56.34,56.34,56.22,56.3,90700.0,35.5503,35.5503,35.4746,35.5251,90700.0
2009-02-12 13:05:00,56.29,56.42,56.23,56.42,83800.0,35.5188,35.6008,35.4809,35.6008,83800.0
2009-02-12 13:10:00,56.42,56.54,56.33,56.45,178600.0,35.6008,35.6765,35.544,35.6198,178600.0
2009-02-12 13:15:00,56.44,56.44,56.26,56.32,166100.0,35.6134,35.6134,35.4999,35.5377,166100.0
2009-02-12 13:20:00,56.32,56.35,56.22,56.26,122900.0,35.5377,35.5567,35.4746,35.4999,122900.0
2009-02-12 13:25:00,56.26,56.39,56.24,56.28,153600.0,35.4999,35.5819,35.4872,35.5125,153600.0
2009-02-12 13:30:00,56.27,56.4,56.26,56.3,82700.0,35.5062,35.5882,35.4999,35.5251,82700.0
2009-02-12 13:35:00,56.3,56.35,56.19,56.2,113600.0,35.5251,35.5567,35.4557,35.462,113600.0
2009-02-12 13:40:00,56.2,56.32,56.19,56.27,74700.0,35.462,35.5377,35.4557,35.5062,74700.0
2009-02-12 13:45:00,56.27,56.32,56.16,56.29,83400.0,35.5062,35.5377,35.4368,35.5188,83400.0
2009-02-12 13:50:00,56.29,56.36,56.28,56.35,67000.0,35.5188,35.563,35.5125,35.5567,67000.0
2009-02-12 13:55:00,56.34,56.44,56.25,56.39,54400.0,35.5503,35.6134,35.4936,35.5819,54400.0
2009-02-12 14:00:00,56.39,56.39,56.16,56.19,77200.0,35.5819,35.5819,35.4368,35.4557,77200.0
2009-02-12 14:05:00,56.17,56.38,56.16,56.3,84800.0,35.4431,35.5756,35.4368,35.5251,84800.0
2009-02-12 14:10:00,56.3,56.37,56.2,56.21,92400.0,35.5251,35.5693,35.462,35.4683,92400.0
2009-02-12 14:15:00,56.2,56.37,56.19,56.24,144100.0,35.462,35.5693,35.4557,35.4872,144100.0
2009-02-12 14:20:00,56.25,56.3,56.08,56.12,152200.0,35.4936,35.5251,35.3863,35.4115,152200.0
2009-02-12 14:25:00,56.11,56.19,56.07,56.11,116500.0,35.4052,35.4557,35.38,35.4052,116500.0
2009-02-12 14:30:00,56.11,56.18,56.03,56.03,151300.0,35.4052,35.4494,35.3547,35.3547,151300.0
2009-02-12 14:35:00,56.04,56.09,55.96,56.0,217300.0,35.361,35.3926,35.3106,35.3358,217300.0
2009-02-12 14:40:00,55.99,56.04,55.92,55.94,122000.0,35.3295,35.361,35.2853,35.2979,122000.0
2009-02-12 14:45:00,55.94,55.95,55.8,55.83,256800.0,35.2979,35.3043,35.2096,35.2285,256800.0
2009-02-12 14:50:00,55.82,55.84,55.7,55.76,194200.0,35.2222,35.2348,35.1465,35.1844,194200.0
2009-02-12 14:55:00,55.76,55.86,55.74,55.83,146100.0,35.1844,35.2475,35.1717,35.2285,146100.0
2009-02-12 15:00:00,55.85,55.87,55.7,55.75,178200.0,35.2412,35.2538,35.1465,35.1781,178200.0
2009-02-12 15:05:00,55.74,55.89,55.63,55.88,120600.0,35.1717,35.2664,35.1023,35.2601,120600.0
2009-02-12 15:10:00,55.88,56.16,55.88,56.07,259100.0,35.2601,35.4368,35.2601,35.38,259100.0
2009-02-12 15:15:00,56.07,56.19,56.03,56.12,162000.0,35.38,35.4557,35.3547,35.4115,162000.0
2009-02-12 15:20:00,56.13,56.41,56.04,56.26,194900.0,35.4178,35.5945,35.361,35.4999,194900.0
2009-02-12 15:25:00,56.26,56.56,56.25,56.56,334200.0,35.4999,35.6892,35.4936,35.6892,334200.0
2009-02-12 15:30:00,56.56,56.58,56.35,56.43,190300.0,35.6892,35.7018,35.5567,35.6071,190300.0
2009-02-12 15:35:00,56.45,56.65,56.33,56.46,205700.0,35.6198,35.746,35.544,35.6261,205700.0
2009-02-12 15:40:00,56.47,57.0,56.47,56.86,396300.0,35.6324,35.9668,35.6324,35.8785,396300.0
2009-02-12 15:45:00,56.86,56.93,56.62,56.74,323000.0,35.8785,35.9226,35.727,35.8027,323000.0
2009-02-12 15:50:00,56.75,57.05,56.71,57.02,500600.0,35.8091,35.9984,35.7838,35.9794,500600.0
2009-02-12 15:55:00,57.02,57.05,56.78,56.96,741600.0,35.9794,35.9984,35.828,35.9416,741600.0
2009-02-13 09:30:00,57.06,57.32,56.87,57.08,188600.0,36.0047,36.1687,35.8848,36.0173,188600.0
2009-02-13 09:35:00,57.07,57.11,56.74,56.77,100600.0,36.011,36.0362,35.8027,35.8217,100600.0
2009-02-13 09:40:00,56.75,56.99,56.73,56.77,69900.0,35.8091,35.9605,35.7964,35.8217,69900.0
2009-02-13 09:45:00,56.78,57.0,56.69,56.99,92200.0,35.828,35.9668,35.7712,35.9605,92200.0
2009-02-13 09:50:00,57.01,57.15,56.96,57.0,89800.0,35.9731,36.0615,35.9416,35.9668,89800.0
2009-02-13 09:55:00,56.98,57.11,56.78,57.03,103000.0,35.9542,36.0362,35.828,35.9857,103000.0
2009-02-13 10:00:00,57.03,57.07,56.87,56.94,93300.0,35.9857,36.011,35.8848,35.9289,93300.0
2009-02-13 10:05:00,56.95,57.25,56.93,57.2,146600.0,35.9353,36.1245,35.9226,36.093,146600.0
2009-02-13 10:10:00,57.2,57.45,57.17,57.41,190100.0,36.093,36.2507,36.0741,36.2255,190100.0
2009-02-13 10:15:00,57.41,57.41,57.22,57.34,127100.0,36.2255,36.2255,36.1056,36.1813,127100.0
2009-02-13 10:20:00,57.33,57.5,57.33,57.5,141100.0,36.175,36.2823,36.175,36.2823,141100.0
2009-02-13 10:25:00,57.5,57.55,57.32,57.4,114100.0,36.2823,36.3138,36.1687,36.2192,114100.0
2009-02-13 10:30:00,57.39,57.52,57.38,57.49,76900.0,36.2129,36.2949,36.2066,36.276,76900.0
2009-02-13 10:35:00,57.48,57.59,57.47,57.52,65000.0,36.2697,36.3391,36.2634,36.2949,65000.0
2009-02-13 10:40:00,57.51,57.55,57.38,57.38,92600.0,36.2886,36.3138,36.2066,36.2066,92600.0
2009-02-13 10:45:00,57.39,57.39,57.24,57.3,80800.0,36.2129,36.2129,36.1182,36.1561,80800.0
2009-02-13 10:50:00,57.3,57.38,57.25,57.29,75500.0,36.1561,36.2066,36.1245,36.1498,75500.0
2009-02-13 10:55:00,57.29,57.5,57.28,57.4,96200.0,36.1498,36.2823,36.1435,36.2192,96200.0
2009-02-13 11:00:00,57.41,57.41,57.29,57.4,51800.0,36.2255,36.2255,36.1498,36.2192,51800.0
2009-02-13 11:05:00,57.4,57.5,57.4,57.47,66500.0,36.2192,36.2823,36.2192,36.2634,66500.0
2009-02-13 11:10:00,57.48,57.5,57.39,57.4,31500.0,36.2697,36.2823,36.2129,36.2192,31500.0
2009-02-13 11:15:00,57.39,57.4,57.28,57.31,54300.0,36.2129,36.2192,36.1435,36.1624,54300.0
2009-02-13 11:20:00,57.3,57.31,57.16,57.2,41700.0,36.1561,36.1624,36.0678,36.093,41700.0
2009-02-13 11:25:00,57.2,57.27,57.15,57.22,47300.0,36.093,36.1372,36.0615,36.1056,47300.0
2009-02-13 11:30:00,57.21,57.26,57.15,57.26,44700.0,36.0993,36.1309,36.0615,36.1309,44700.0
2009-02-13 11:35:00,57.27,57.29,57.15,57.15,54900.0,36.1372,36.1498,36.0615,36.0615,54900.0
2009-02-13 11:40:00,57.15,57.2,57.01,57.04,64200.0,36.0615,36.093,35.9731,35.992,64200.0
2009-02-13 11:45:00,57.04,57.12,56.95,57.0,61900.0,35.992,36.0425,35.9353,35.9668,61900.0
2009-02-13 11:50:00,57.01,57.12,56.93,57.12,54200.0,35.9731,36.0425,35.9226,36.0425,54200.0
2009-02-13 11:55:00,57.11,57.14,57.0,57.01,47500.0,36.0362,36.0551,35.9668,35.9731,47500.0
2009-02-13 12:00:00,57.0,57.18,57.0,57.08,46000.0,35.9668,36.0804,35.9668,36.0173,46000.0
2009-02-13 12:05:00,57.07,57.08,56.99,57.0,32200.0,36.011,36.0173,35.9605,35.9668,32200.0
2009-02-13 12:10:00,57.01,57.1,57.0,57.09,44700.0,35.9731,36.0299,35.9668,36.0236,44700.0
2009-02-13 12:15:00,57.09,57.09,56.86,56.94,43100.0,36.0236,36.0236,35.8785,35.9289,43100.0
2009-02-13 12:20:00,56.93,57.06,56.87,57.04,41300.0,35.9226,36.0047,35.8848,35.992,41300.0
2009-02-13 12:25:00,57.04,57.09,56.98,57.06,31500.0,35.992,36.0236,35.9542,36.0047,31500.0
2009-02-13 12:30:00,57.07,57.13,56.95,56.97,38900.0,36.011,36.0488,35.9353,35.9479,38900.0
2009-02-13 12:35:00,56.98,57.09,56.97,56.99,34100.0,35.9542,36.0236,35.9479,35.9605,34100.0
2009-02-13 12:40:00,56.99,57.02,56.84,56.86,33100.0,35.9605,35.9794,35.8658,35.8785,33100.0
2009-02-13 12:45:00,56.87,56.95,56.85,56.92,31000.0,35.8848,35.9353,35.8722,35.9163,31000.0
2009-02-13 12:50:00,56.93,56.93,56.75,56.79,49200.0,35.9226,35.9226,35.8091,35.8343,49200.0
2009-02-13 12:55:00,56.79,56.89,56.79,56.82,36600.0,35.8343,35.8974,35.8343,35.8532,36600.0
2009-02-13 13:00:00,56.81,56.83,56.75,56.75,56700.0,35.8469,35.8595,35.8091,35.8091,56700.0
2009-02-13 13:05:00,56.76,56.83,56.76,56.8,42100.0,35.8154,35.8595,35.8154,35.8406,42100.0
2009-02-13 13:10:00,56.8,56.81,56.7,56.72,59400.0,35.8406,35.8469,35.7775,35.7901,59400.0
2009-02-13 13:15:00,56.73,56.86,56.7,56.84,84500.0,35.7964,35.8785,35.7775,35.8658,84500.0
2009-02-13 13:20:00,56.84,56.93,56.84,56.89,35800.0,35.8658,35.9226,35.8658,35.8974,35800.0
2009-02-13 13:25:00,56.89,57.05,56.89,56.99,38700.0,35.8974,35.9984,35.8974,35.9605,38700.0
2009-02-13 13:30:00,56.99,57.06,56.95,56.97,46000.0,35.9605,36.0047,35.9353,35.9479,46000.0
2009-02-13 13:35:00,56.96,57.04,56.92,57.0,63000.0,35.9416,35.992,35.9163,35.9668,63000.0
2009-02-13 13:40:00,57.0,57.13,56.98,57.13,53900.0,35.9668,36.0488,35.9542,36.0488,53900.0
2009-02-13 13:45:00,57.13,57.3,57.13,57.28,100400.0,36.0488,36.1561,36.0488,36.1435,100400.0
2009-02-13 13:50:00,57.27,57.39,57.23,57.35,102900.0,36.1372,36.2129,36.1119,36.1876,102900.0
2009-02-13 13:55:00,57.34,57.38,57.25,57.3,51300.0,36.1813,36.2066,36.1245,36.1561,51300.0
2009-02-13 14:00:00,57.29,57.45,57.29,57.33,73400.0,36.1498,36.2507,36.1498,36.175,73400.0
2009-02-13 14:05:00,57.33,57.34,57.16,57.24,78800.0,36.175,36.1813,36.0678,36.1182,78800.0
2009-02-13 14:10:00,57.24,57.3,57.17,57.29,62700.0,36.1182,36.1561,36.0741,36.1498,62700.0
2009-02-13 14:15:00,57.29,57.3,57.14,57.27,65700.0,36.1498,36.1561,36.0551,36.1372,65700.0
2009-02-13 14:20:00,57.28,57.38,57.19,57.36,178500.0,36.1435,36.2066,36.0867,36.194,178500.0
2009-02-13 14:25:00,57.36,57.44,57.33,57.35,131500.0,36.194,36.2444,36.175,36.1876,131500.0
2009-02-13 14:30:00,57.35,57.35,57.18,57.25,122500.0,36.1876,36.1876,36.0804,36.1245,122500.0
2009-02-13 14:35:00,57.25,57.36,57.2,57.29,69200.0,36.1245,36.194,36.093,36.1498,69200.0
2009-02-13 14:40:00,57.27,57.37,57.26,57.31,49500.0,36.1372,36.2003,36.1309,36.1624,49500.0
2009-02-13 14:45:00,57.31,57.31,57.18,57.25,78100.0,36.1624,36.1624,36.0804,36.1245,78100.0
2009-02-13 14:50:00,57.24,57.35,57.18,57.27,82400.0,36.1182,36.1876,36.0804,36.1372,82400.0
2009-02-13 14:55:00,57.27,57.29,57.1,57.16,64600.0,36.1372,36.1498,36.0299,36.0678,64600.0
2009-02-13 15:00:00,57.17,57.23,57.09,57.19,87200.0,36.0741,36.1119,36.0236,36.0867,87200.0
2009-02-13 15:05:00,57.19,57.19,56.91,57.01,106100.0,36.0867,36.0867,35.91,35.9731,106100.0
2009-02-13 15:10:00,57.02,57.04,56.89,56.96,101000.0,35.9794,35.992,35.8974,35.9416,101000.0
2009-02-13 15:15:00,56.96,57.03,56.91,57.01,74700.0,35.9416,35.9857,35.91,35.9731,74700.0
2009-02-13 15:20:00,57.01,57.08,56.96,57.04,81600.0,35.9731,36.0173,35.9416,35.992,81600.0
2009-02-13 15:25:00,57.05,57.2,57.04,57.14,66500.0,35.9984,36.093,35.992,36.0551,66500.0
2009-02-13 15:30:00,57.14,57.29,57.12,57.15,125100.0,36.0551,36.1498,36.0425,36.0615,125100.0
2009-02-13 15:35:00,57.14,57.19,57.04,57.09,134600.0,36.0551,36.0867,35.992,36.0236,134600.0
2009-02-13 15:40:00,57.09,57.21,57.04,57.16,179100.0,36.0236,36.0993,35.992,36.0678,179100.0
2009-02-13 15:45:00,57.16,57.2,57.0,57.11,242300.0,36.0678,36.093,35.9668,36.0362,242300.0
2009-02-13 15:50:00,57.1,57.13,57.03,57.05,189100.0,36.0299,36.0488,35.9857,35.9984,189100.0
2009-02-13 15:55:00,57.05,57.06,56.78,56.8,405200.0,35.9984,36.0047,35.828,35.8406,405200.0
2009-02-17 09:30:00,55.9,56.0,55.64,55.84,293500.0,35.2727,35.3358,35.1086,35.2348,293500.0
2009-02-17 09:35:00,55.86,56.06,55.7,55.72,257600.0,35.2475,35.3737,35.1465,35.1591,257600.0
2009-02-17 09:40:00,55.76,55.84,55.58,55.62,186100.0,35.1844,35.2348,35.0708,35.096,186100.0
2009-02-17 09:45:00,55.64,55.65,55.42,55.45,259400.0,35.1086,35.115,34.9698,34.9888,259400.0
2009-02-17 09:50:00,55.42,55.71,55.26,55.59,258400.0,34.9698,35.1528,34.8689,35.0771,258400.0
2009-02-17 09:55:00,55.61,55.61,55.4,55.51,156000.0,35.0897,35.0897,34.9572,35.0266,156000.0
2009-02-17 10:00:00,55.51,55.59,55.43,55.49,121200.0,35.0266,35.0771,34.9761,35.014,121200.0
2009-02-17 10:05:00,55.5,55.73,55.48,55.73,153800.0,35.0203,35.1654,35.0077,35.1654,153800.0
2009-02-17 10:10:00,55.73,55.86,55.69,55.78,142000.0,35.1654,35.2475,35.1402,35.197,142000.0
2009-02-17 10:15:00,55.79,55.8,55.5,55.53,96500.0,35.2033,35.2096,35.0203,35.0392,96500.0
2009-02-17 10:20:00,55.54,55.62,55.47,55.51,200200.0,35.0455,35.096,35.0014,35.0266,200200.0
2009-02-17 10:25:00,55.51,55.61,55.45,55.61,77000.0,35.0266,35.0897,34.9888,35.0897,77000.0
2009-02-17 10:30:00,55.61,55.81,55.59,55.61,87500.0,35.0897,35.2159,35.0771,35.0897,87500.0
2009-02-17 10:35:00,55.61,55.69,55.53,55.67,91400.0,35.0897,35.1402,35.0392,35.1276,91400.0
2009-02-17 10:40:00,55.67,55.86,55.66,55.86,181600.0,35.1276,35.2475,35.1213,35.2475,181600.0
2009-02-17 10:45:00,55.85,55.94,55.82,55.83,133900.0,35.2412,35.2979,35.2222,35.2285,133900.0
2009-02-17 10:50:00,55.84,55.99,55.81,55.89,98400.0,35.2348,35.3295,35.2159,35.2664,98400.0
2009-02-17 10:55:00,55.91,55.94,55.76,55.8,69300.0,35.279,35.2979,35.1844,35.2096,69300.0
2009-02-17 11:00:00,55.8,55.8,55.63,55.65,113400.0,35.2096,35.2096,35.1023,35.115,113400.0
2009-02-17 11:05:00,55.65,55.76,55.57,55.73,85800.0,35.115,35.1844,35.0645,35.1654,85800.0
2009-02-17 11:10:00,55.74,55.85,55.74,55.76,62400.0,35.1717,35.2412,35.1717,35.1844,62400.0
2009-02-17 11:15:00,55.77,55.83,55.73,55.77,47600.0,35.1907,35.2285,35.1654,35.1907,47600.0
2009-02-17 11:20:00,55.78,55.86,55.69,55.77,63200.0,35.197,35.2475,35.1402,35.1907,63200.0
2009-02-17 11:25:00,55.77,55.87,55.69,55.73,57200.0,35.1907,35.2538,35.1402,35.1654,57200.0
2009-02-17 11:30:00,55.73,55.75,55.59,55.6,74600.0,35.1654,35.1781,35.0771,35.0834,74600.0
2009-02-17 11:35:00,55.61,55.66,55.53,55.58,109500.0,35.0897,35.1213,35.0392,35.0708,109500.0
2009-02-17 11:40:00,55.58,55.62,55.53,55.58,63200.0,35.0708,35.096,35.0392,35.0708,63200.0
2009-02-17 11:45:00,55.58,55.59,55.51,55.54,81000.0,35.0708,35.0771,35.0266,35.0455,81000.0
2009-02-17 11:50:00,55.55,55.57,55.4,55.55,87400.0,35.0519,35.0645,34.9572,35.0519,87400.0
2009-02-17 11:55:00,55.55,55.72,55.45,55.62,99200.0,35.0519,35.1591,34.9888,35.096,99200.0
2009-02-17 12:00:00,55.63,55.74,55.59,55.68,121700.0,35.1023,35.1717,35.0771,35.1339,121700.0
2009-02-17 12:05:00,55.69,55.77,55.67,55.69,41500.0,35.1402,35.1907,35.1276,35.1402,41500.0
2009-02-17 12:10:00,55.68,55.71,55.6,55.65,64500.0,35.1339,35.1528,35.0834,35.115,64500.0
2009-02-17 12:15:00,55.67,55.79,55.66,55.71,72800.0,35.1276,35.2033,35.1213,35.1528,72800.0
2009-02-17 12:20:00,55.7,55.72,55.55,55.61,66800.0,35.1465,35.1591,35.0519,35.0897,66800.0
2009-02-17 12:25:00,55.61,55.75,55.6,55.72,77600.0,35.0897,35.1781,35.0834,35.1591,77600.0
2009-02-17 12:30:00,55.72,55.81,55.7,55.72,61900.0,35.1591,35.2159,35.1465,35.1591,61900.0
2009-02-17 12:35:00,55.71,55.79,55.69,55.78,38300.0,35.1528,35.2033,35.1402,35.197,38300.0
2009-02-17 12:40:00,55.79,55.85,55.78,55.82,87800.0,35.2033,35.2412,35.197,35.2222,87800.0
2009-02-17 12:45:00,55.81,55.87,55.71,55.74,76300.0,35.2159,35.2538,35.1528,35.1717,76300.0
2009-02-17 12:50:00,55.73,55.75,55.67,55.73,60900.0,35.1654,35.1781,35.1276,35.1654,60900.0
2009-02-17 12:55:00,55.73,55.78,55.62,55.66,85100.0,35.1654,35.197,35.096,35.1213,85100.0
2009-02-17 13:00:00,55.67,55.72,55.6,55.7,60500.0,35.1276,35.1591,35.0834,35.1465,60500.0
2009-02-17 13:05:00,55.7,55.7,55.59,55.67,44200.0,35.1465,35.1465,35.0771,35.1276,44200.0
2009-02-17 13:10:00,55.68,55.73,55.58,55.67,86200.0,35.1339,35.1654,35.0708,35.1276,86200.0
2009-02-17 13:15:00,55.67,55.7,55.55,55.6,53400.0,35.1276,35.1465,35.0519,35.0834,53400.0
2009-02-17 13:20:00,55.6,55.67,55.53,55.67,99100.0,35.0834,35.1276,35.0392,35.1276,99100.0
2009-02-17 13:25:00,55.67,55.74,55.61,55.71,82400.0,35.1276,35.1717,35.0897,35.1528,82400.0
2009-02-17 13:30:00,55.73,55.77,55.6,55.76,69400.0,35.1654,35.1907,35.0834,35.1844,69400.0
2009-02-17 13:35:00,55.76,55.79,55.68,55.73,75200.0,35.1844,35.2033,35.1339,35.1654,75200.0
2009-02-17 13:40:00,55.73,55.88,55.69,55.85,88800.0,35.1654,35.2601,35.1402,35.2412,88800.0
2009-02-17 13:45:00,55.84,55.98,55.73,55.97,108800.0,35.2348,35.3232,35.1654,35.3169,108800.0
2009-02-17 13:50:00,55.97,55.97,55.78,55.78,66400.0,35.3169,35.3169,35.197,35.197,66400.0
2009-02-17 13:55:00,55.79,55.85,55.72,55.78,57300.0,35.2033,35.2412,35.1591,35.197,57300.0
2009-02-17 14:00:00,55.8,55.85,55.68,55.85,72600.0,35.2096,35.2412,35.1339,35.2412,72600.0
2009-02-17 14:05:00,55.85,55.97,55.83,55.87,148500.0,35.2412,35.3169,35.2285,35.2538,148500.0
2009-02-17 14:10:00,55.87,55.96,55.84,55.89,54500.0,35.2538,35.3106,35.2348,35.2664,54500.0
2009-02-17 14:15:00,55.88,56.0,55.87,55.88,72500.0,35.2601,35.3358,35.2538,35.2601,72500.0
2009-02-17 14:20:00,55.87,55.93,55.76,55.79,70000.0,35.2538,35.2916,35.1844,35.2033,70000.0
2009-02-17 14:25:00,55.79,55.86,55.74,55.78,82700.0,35.2033,35.2475,35.1717,35.197,82700.0
2009-02-17 14:30:00,55.78,56.0,55.76,55.93,89100.0,35.197,35.3358,35.1844,35.2916,89100.0
2009-02-17 14:35:00,55.93,56.16,55.92,56.09,111700.0,35.2916,35.4368,35.2853,35.3926,111700.0
2009-02-17 14:40:00,56.09,56.1,55.94,56.07,74900.0,35.3926,35.3989,35.2979,35.38,74900.0
2009-02-17 14:45:00,56.06,56.07,55.85,55.85,60300.0,35.3737,35.38,35.2412,35.2412,60300.0
2009-02-17 14:50:00,55.85,56.02,55.83,55.86,67900.0,35.2412,35.3484,35.2285,35.2475,67900.0
2009-02-17 14:55:00,55.85,55.98,55.77,55.93,95100.0,35.2412,35.3232,35.1907,35.2916,95100.0
2009-02-17 15:00:00,55.92,55.93,55.73,55.85,118100.0,35.2853,35.2916,35.1654,35.2412,118100.0
2009-02-17 15:05:00,55.85,56.05,55.8,55.92,101100.0,35.2412,35.3674,35.2096,35.2853,101100.0
2009-02-17 15:10:00,55.91,55.92,55.79,55.87,149100.0,35.279,35.2853,35.2033,35.2538,149100.0
2009-02-17 15:15:00,55.86,56.02,55.77,55.8,121900.0,35.2475,35.3484,35.1907,35.2096,121900.0
2009-02-17 15:20:00,55.8,55.91,55.77,55.9,146800.0,35.2096,35.279,35.1907,35.2727,146800.0
2009-02-17 15:25:00,55.9,55.93,55.7,55.87,169700.0,35.2727,35.2916,35.1465,35.2538,169700.0
2009-02-17 15:30:00,55.86,56.41,55.86,56.35,234600.0,35.2475,35.5945,35.2475,35.5567,234600.0
2009-02-17 15:35:00,56.34,56.41,56.17,56.33,290700.0,35.5503,35.5945,35.4431,35.544,290700.0
2009-02-17 15:40:00,56.33,56.37,55.96,56.08,226200.0,35.544,35.5693,35.3106,35.3863,226200.0
2009-02-17 15:45:00,56.1,56.22,55.89,55.9,232900.0,35.3989,35.4746,35.2664,35.2727,232900.0
2009-02-17 15:50:00,55.92,56.0,55.83,55.85,267100.0,35.2853,35.3358,35.2285,35.2412,267100.0
2009-02-17 15:55:00,55.85,55.91,55.67,55.68,395300.0,35.2412,35.279,35.1276,35.1339,395300.0
2009-02-18 09:30:00,56.0,56.0,55.72,55.84,191500.0,35.3358,35.3358,35.1591,35.2348,191500.0
2009-02-18 09:35:00,55.83,55.93,55.79,55.82,69000.0,35.2285,35.2916,35.2033,35.2222,69000.0
2009-02-18 09:40:00,55.82,55.93,55.8,55.93,109100.0,35.2222,35.2916,35.2096,35.2916,109100.0
2009-02-18 09:45:00,55.93,55.95,55.84,55.85,86500.0,35.2916,35.3043,35.2348,35.2412,86500.0
2009-02-18 09:50:00,55.85,55.99,55.81,55.91,128800.0,35.2412,35.3295,35.2159,35.279,128800.0
2009-02-18 09:55:00,55.92,55.98,55.76,55.79,107200.0,35.2853,35.3232,35.1844,35.2033,107200.0
2009-02-18 10:00:00,55.79,55.8,55.67,55.7,148700.0,35.2033,35.2096,35.1276,35.1465,148700.0
2009-02-18 10:05:00,55.7,55.77,55.62,55.63,122800.0,35.1465,35.1907,35.096,35.1023,122800.0
2009-02-18 10:10:00,55.63,55.7,55.56,55.58,145000.0,35.1023,35.1465,35.0582,35.0708,145000.0
2009-02-18 10:15:00,55.59,55.7,55.55,55.57,111700.0,35.0771,35.1465,35.0519,35.0645,111700.0
2009-02-18 10:20:00,55.57,55.77,55.57,55.71,96500.0,35.0645,35.1907,35.0645,35.1528,96500.0
2009-02-18 10:25:00,55.71,55.76,55.66,55.7,74000.0,35.1528,35.1844,35.1213,35.1465,74000.0
2009-02-18 10:30:00,55.71,55.79,55.67,55.71,90200.0,35.1528,35.2033,35.1276,35.1528,90200.0
2009-02-18 10:35:00,55.71,55.77,55.65,55.7,106400.0,35.1528,35.1907,35.115,35.1465,106400.0
2009-02-18 10:40:00,55.71,55.77,55.67,55.67,69700.0,35.1528,35.1907,35.1276,35.1276,69700.0
2009-02-18 10:45:00,55.67,55.84,55.63,55.68,108300.0,35.1276,35.2348,35.1023,35.1339,108300.0
2009-02-18 10:50:00,55.68,55.77,55.65,55.73,38800.0,35.1339,35.1907,35.115,35.1654,38800.0
2009-02-18 10:55:00,55.73,55.75,55.65,55.72,68500.0,35.1654,35.1781,35.115,35.1591,68500.0
2009-02-18 11:00:00,55.73,55.74,55.64,55.67,185300.0,35.1654,35.1717,35.1086,35.1276,185300.0
2009-02-18 11:05:00,55.66,55.75,55.65,55.75,79800.0,35.1213,35.1781,35.115,35.1781,79800.0
2009-02-18 11:10:00,55.74,55.79,55.71,55.72,133000.0,35.1717,35.2033,35.1528,35.1591,133000.0
2009-02-18 11:15:00,55.73,55.82,55.72,55.8,224900.0,35.1654,35.2222,35.1591,35.2096,224900.0
2009-02-18 11:20:00,55.8,55.9,55.76,55.89,227300.0,35.2096,35.2727,35.1844,35.2664,227300.0
2009-02-18 11:25:00,55.88,55.9,55.78,55.88,128800.0,35.2601,35.2727,35.197,35.2601,128800.0
2009-02-18 11:30:00,55.88,55.98,55.87,55.98,89600.0,35.2601,35.3232,35.2538,35.3232,89600.0
2009-02-18 11:35:00,55.97,56.08,55.97,56.08,83800.0,35.3169,35.3863,35.3169,35.3863,83800.0
2009-02-18 11:40:00,56.08,56.2,56.01,56.16,125800.0,35.3863,35.462,35.3421,35.4368,125800.0
2009-02-18 11:45:00,56.17,56.18,56.04,56.04,82000.0,35.4431,35.4494,35.361,35.361,82000.0
2009-02-18 11:50:00,56.04,56.05,55.99,56.0,124900.0,35.361,35.3674,35.3295,35.3358,124900.0
2009-02-18 11:55:00,55.99,56.12,55.99,56.04,74700.0,35.3295,35.4115,35.3295,35.361,74700.0
2009-02-18 12:00:00,56.03,56.07,55.95,56.04,113700.0,35.3547,35.38,35.3043,35.361,113700.0
2009-02-18 12:05:00,56.05,56.17,56.0,56.17,73800.0,35.3674,35.4431,35.3358,35.4431,73800.0
2009-02-18 12:10:00,56.17,56.3,56.16,56.29,101400.0,35.4431,35.5251,35.4368,35.5188,101400.0
2009-02-18 12:15:00,56.29,56.32,56.24,56.29,102400.0,35.5188,35.5377,35.4872,35.5188,102400.0
2009-02-18 12:20:00,56.28,56.48,56.28,56.47,139300.0,35.5125,35.6387,35.5125,35.6324,139300.0
2009-02-18 12:25:00,56.46,56.48,56.32,56.33,73200.0,35.6261,35.6387,35.5377,35.544,73200.0
2009-02-18 12:30:00,56.33,56.37,56.15,56.15,93300.0,35.544,35.5693,35.4305,35.4305,93300.0
2009-02-18 12:35:00,56.15,56.18,55.97,55.97,69700.0,35.4305,35.4494,35.3169,35.3169,69700.0
2009-02-18 12:40:00,55.97,56.02,55.94,56.02,61900.0,35.3169,35.3484,35.2979,35.3484,61900.0
2009-02-18 12:45:00,56.02,56.11,55.99,56.04,63300.0,35.3484,35.4052,35.3295,35.361,63300.0
2009-02-18 12:50:00,56.05,56.15,55.99,56.15,61200.0,35.3674,35.4305,35.3295,35.4305,61200.0
2009-02-18 12:55:00,56.15,56.22,56.1,56.21,53100.0,35.4305,35.4746,35.3989,35.4683,53100.0
2009-02-18 13:00:00,56.21,56.36,56.2,56.28,126900.0,35.4683,35.563,35.462,35.5125,126900.0
2009-02-18 13:05:00,56.29,56.36,56.2,56.23,97500.0,35.5188,35.563,35.462,35.4809,97500.0
2009-02-18 13:10:00,56.22,56.28,56.19,56.27,50800.0,35.4746,35.5125,35.4557,35.5062,50800.0
2009-02-18 13:15:00,56.27,56.27,56.1,56.1,83700.0,35.5062,35.5062,35.3989,35.3989,83700.0
2009-02-18 13:20:00,56.1,56.19,56.06,56.08,111300.0,35.3989,35.4557,35.3737,35.3863,111300.0
2009-02-18 13:25:00,56.09,56.11,56.05,56.06,94500.0,35.3926,35.4052,35.3674,35.3737,94500.0
2009-02-18 13:30:00,56.08,56.16,56.06,56.14,60300.0,35.3863,35.4368,35.3737,35.4241,60300.0
2009-02-18 13:35:00,56.15,56.19,56.02,56.04,116300.0,35.4305,35.4557,35.3484,35.361,116300.0
2009-02-18 13:40:00,56.04,56.08,56.01,56.05,60300.0,35.361,35.3863,35.3421,35.3674,60300.0
2009-02-18 13:45:00,56.05,56.14,56.04,56.05,56800.0,35.3674,35.4241,35.361,35.3674,56800.0
2009-02-18 13:50:00,56.05,56.12,56.04,56.12,104200.0,35.3674,35.4115,35.361,35.4115,104200.0
2009-02-18 13:55:00,56.09,56.17,56.07,56.1,44500.0,35.3926,35.4431,35.38,35.3989,44500.0
2009-02-18 14:00:00,56.1,56.21,56.05,56.1,134300.0,35.3989,35.4683,35.3674,35.3989,134300.0
2009-02-18 14:05:00,56.1,56.28,56.08,56.23,72200.0,35.3989,35.5125,35.3863,35.4809,72200.0
2009-02-18 14:10:00,56.22,56.24,56.01,56.05,195900.0,35.4746,35.4872,35.3421,35.3674,195900.0
2009-02-18 14:15:00,56.05,56.19,56.04,56.12,98000.0,35.3674,35.4557,35.361,35.4115,98000.0
2009-02-18 14:20:00,56.11,56.21,56.09,56.2,69400.0,35.4052,35.4683,35.3926,35.462,69400.0
2009-02-18 14:25:00,56.2,56.29,56.15,56.24,115100.0,35.462,35.5188,35.4305,35.4872,115100.0
2009-02-18 14:30:00,56.24,56.4,56.19,56.32,149100.0,35.4872,35.5882,35.4557,35.5377,149100.0
2009-02-18 14:35:00,56.32,56.33,56.23,56.25,124600.0,35.5377,35.544,35.4809,35.4936,124600.0
2009-02-18 14:40:00,56.25,56.28,56.17,56.25,94900.0,35.4936,35.5125,35.4431,35.4936,94900.0
2009-02-18 14:45:00,56.25,56.31,56.21,56.24,101300.0,35.4936,35.5314,35.4683,35.4872,101300.0
2009-02-18 14:50:00,56.23,56.26,56.14,56.19,69300.0,35.4809,35.4999,35.4241,35.4557,69300.0
2009-02-18 14:55:00,56.19,56.44,56.11,56.43,162300.0,35.4557,35.6134,35.4052,35.6071,162300.0
2009-02-18 15:00:00,56.43,56.48,56.35,56.38,186600.0,35.6071,35.6387,35.5567,35.5756,186600.0
2009-02-18 15:05:00,56.38,56.46,56.29,56.38,183000.0,35.5756,35.6261,35.5188,35.5756,183000.0
2009-02-18 15:10:00,56.38,56.56,56.37,56.46,196500.0,35.5756,35.6892,35.5693,35.6261,196500.0
2009-02-18 15:15:00,56.45,56.48,56.37,56.47,131900.0,35.6198,35.6387,35.5693,35.6324,131900.0
2009-02-18 15:20:00,56.47,56.54,56.33,56.52,200000.0,35.6324,35.6765,35.544,35.6639,200000.0
2009-02-18 15:25:00,56.52,56.54,56.31,56.38,241900.0,35.6639,35.6765,35.5314,35.5756,241900.0
2009-02-18 15:30:00,56.38,56.41,56.27,56.32,139300.0,35.5756,35.5945,35.5062,35.5377,139300.0
2009-02-18 15:35:00,56.33,56.35,56.28,56.35,145700.0,35.544,35.5567,35.5125,35.5567,145700.0
2009-02-18 15:40:00,56.34,56.51,56.25,56.46,216900.0,35.5503,35.6576,35.4936,35.6261,216900.0
2009-02-18 15:45:00,56.46,56.55,56.4,56.42,165100.0,35.6261,35.6829,35.5882,35.6008,165100.0
2009-02-18 15:50:00,56.42,56.47,56.34,56.39,264700.0,35.6008,35.6324,35.5503,35.5819,264700.0
2009-02-18 15:55:00,56.39,56.5,56.34,56.36,218600.0,35.5819,35.6513,35.5503,35.563,218600.0
2009-02-19 09:30:00,55.92,56.92,55.92,56.79,159500.0,35.2853,35.9163,35.2853,35.8343,159500.0
2009-02-19 09:35:00,56.78,57.03,56.74,56.87,144500.0,35.828,35.9857,35.8027,35.8848,144500.0
2009-02-19 09:40:00,56.87,57.11,56.81,56.97,188000.0,35.8848,36.0362,35.8469,35.9479,188000.0
2009-02-19 09:45:00,56.94,57.01,56.76,56.94,106100.0,35.9289,35.9731,35.8154,35.9289,106100.0
2009-02-19 09:50:00,56.94,56.96,56.85,56.91,79500.0,35.9289,35.9416,35.8722,35.91,79500.0
2009-02-19 09:55:00,56.9,56.98,56.79,56.88,87600.0,35.9037,35.9542,35.8343,35.8911,87600.0
2009-02-19 10:00:00,56.85,56.87,56.67,56.75,152500.0,35.8722,35.8848,35.7586,35.8091,152500.0
2009-02-19 10:05:00,56.75,56.75,56.51,56.58,172600.0,35.8091,35.8091,35.6576,35.7018,172600.0
2009-02-19 10:10:00,56.58,56.6,56.5,56.54,140700.0,35.7018,35.7144,35.6513,35.6765,140700.0
2009-02-19 10:15:00,56.55,56.57,56.25,56.26,107000.0,35.6829,35.6955,35.4936,35.4999,107000.0
2009-02-19 10:20:00,56.26,56.45,56.26,56.29,110300.0,35.4999,35.6198,35.4999,35.5188,110300.0
2009-02-19 10:25:00,56.3,56.39,56.21,56.37,107100.0,35.5251,35.5819,35.4683,35.5693,107100.0
2009-02-19 10:30:00,56.36,56.44,56.29,56.31,66800.0,35.563,35.6134,35.5188,35.5314,66800.0
2009-02-19 10:35:00,56.31,56.47,56.27,56.45,85100.0,35.5314,35.6324,35.5062,35.6198,85100.0
2009-02-19 10:40:00,56.43,56.48,56.38,56.45,62600.0,35.6071,35.6387,35.5756,35.6198,62600.0
2009-02-19 10:45:00,56.45,56.48,56.29,56.29,97700.0,35.6198,35.6387,35.5188,35.5188,97700.0
2009-02-19 10:50:00,56.3,56.33,56.2,56.32,125500.0,35.5251,35.544,35.462,35.5377,125500.0
2009-02-19 10:55:00,56.32,56.37,56.23,56.26,106100.0,35.5377,35.5693,35.4809,35.4999,106100.0
2009-02-19 11:00:00,56.25,56.39,56.17,56.32,120300.0,35.4936,35.5819,35.4431,35.5377,120300.0
2009-02-19 11:05:00,56.32,56.55,56.32,56.53,120700.0,35.5377,35.6829,35.5377,35.6702,120700.0
2009-02-19 11:10:00,56.54,56.56,56.47,56.48,60400.0,35.6765,35.6892,35.6324,35.6387,60400.0
2009-02-19 11:15:00,56.48,56.54,56.45,56.5,55800.0,35.6387,35.6765,35.6198,35.6513,55800.0
2009-02-19 11:20:00,56.49,56.53,56.35,56.42,74300.0,35.645,35.6702,35.5567,35.6008,74300.0
2009-02-19 11:25:00,56.42,56.49,56.4,56.46,60900.0,35.6008,35.645,35.5882,35.6261,60900.0
2009-02-19 11:30:00,56.46,56.47,56.33,56.41,73500.0,35.6261,35.6324,35.544,35.5945,73500.0
2009-02-19 11:35:00,56.39,56.48,56.29,56.39,98400.0,35.5819,35.6387,35.5188,35.5819,98400.0
2009-02-19 11:40:00,56.39,56.4,56.14,56.19,92400.0,35.5819,35.5882,35.4241,35.4557,92400.0
2009-02-19 11:45:00,56.19,56.22,56.12,56.16,63600.0,35.4557,35.4746,35.4115,35.4368,63600.0
2009-02-19 11:50:00,56.17,56.3,56.14,56.14,85900.0,35.4431,35.5251,35.4241,35.4241,85900.0
2009-02-19 11:55:00,56.15,56.19,55.9,55.95,126100.0,35.4305,35.4557,35.2727,35.3043,126100.0
2009-02-19 12:00:00,55.94,55.97,55.85,55.87,89200.0,35.2979,35.3169,35.2412,35.2538,89200.0
2009-02-19 12:05:00,55.87,56.05,55.82,56.04,88600.0,35.2538,35.3674,35.2222,35.361,88600.0
2009-02-19 12:10:00,56.04,56.05,55.8,55.81,81500.0,35.361,35.3674,35.2096,35.2159,81500.0
2009-02-19 12:15:00,55.81,55.95,55.81,55.94,63200.0,35.2159,35.3043,35.2159,35.2979,63200.0
2009-02-19 12:20:00,55.95,56.06,55.9,55.96,49600.0,35.3043,35.3737,35.2727,35.3106,49600.0
2009-02-19 12:25:00,55.96,56.03,55.94,56.03,81000.0,35.3106,35.3547,35.2979,35.3547,81000.0
2009-02-19 12:30:00,56.02,56.04,55.92,56.02,60800.0,35.3484,35.361,35.2853,35.3484,60800.0
2009-02-19 12:35:00,56.03,56.13,56.03,56.09,58700.0,35.3547,35.4178,35.3547,35.3926,58700.0
2009-02-19 12:40:00,56.09,56.14,56.02,56.07,76700.0,35.3926,35.4241,35.3484,35.38,76700.0
2009-02-19 12:45:00,56.07,56.08,55.95,55.97,77800.0,35.38,35.3863,35.3043,35.3169,77800.0
2009-02-19 12:50:00,55.97,56.07,55.92,56.01,62900.0,35.3169,35.38,35.2853,35.3421,62900.0
2009-02-19 12:55:00,56.01,56.04,55.89,55.91,65600.0,35.3421,35.361,35.2664,35.279,65600.0
2009-02-19 13:00:00,55.91,55.93,55.8,55.8,75400.0,35.279,35.2916,35.2096,35.2096,75400.0
2009-02-19 13:05:00,55.8,56.01,55.8,55.98,126200.0,35.2096,35.3421,35.2096,35.3232,126200.0
2009-02-19 13:10:00,55.98,56.05,55.92,55.99,74500.0,35.3232,35.3674,35.2853,35.3295,74500.0
2009-02-19 13:15:00,55.99,56.07,55.95,56.04,84900.0,35.3295,35.38,35.3043,35.361,84900.0
2009-02-19 13:20:00,56.05,56.15,56.02,56.15,53700.0,35.3674,35.4305,35.3484,35.4305,53700.0
2009-02-19 13:25:00,56.14,56.23,56.08,56.19,61800.0,35.4241,35.4809,35.3863,35.4557,61800.0
2009-02-19 13:30:00,56.19,56.2,56.02,56.08,61900.0,35.4557,35.462,35.3484,35.3863,61900.0
2009-02-19 13:35:00,56.07,56.12,56.02,56.07,44400.0,35.38,35.4115,35.3484,35.38,44400.0
2009-02-19 13:40:00,56.08,56.09,55.99,56.03,45200.0,35.3863,35.3926,35.3295,35.3547,45200.0
2009-02-19 13:45:00,56.04,56.11,56.01,56.09,49400.0,35.361,35.4052,35.3421,35.3926,49400.0
2009-02-19 13:50:00,56.08,56.12,56.0,56.01,39200.0,35.3863,35.4115,35.3358,35.3421,39200.0
2009-02-19 13:55:00,56.0,56.01,55.89,55.99,42000.0,35.3358,35.3421,35.2664,35.3295,42000.0
2009-02-19 14:00:00,55.99,56.02,55.92,55.93,79600.0,35.3295,35.3484,35.2853,35.2916,79600.0
2009-02-19 14:05:00,55.93,56.0,55.92,55.94,66700.0,35.2916,35.3358,35.2853,35.2979,66700.0
2009-02-19 14:10:00,55.96,55.99,55.8,55.8,98900.0,35.3106,35.3295,35.2096,35.2096,98900.0
2009-02-19 14:15:00,55.81,55.84,55.7,55.72,110500.0,35.2159,35.2348,35.1465,35.1591,110500.0
2009-02-19 14:20:00,55.73,55.75,55.68,55.72,121900.0,35.1654,35.1781,35.1339,35.1591,121900.0
2009-02-19 14:25:00,55.72,55.84,55.72,55.82,108500.0,35.1591,35.2348,35.1591,35.2222,108500.0
2009-02-19 14:30:00,55.82,55.83,55.74,55.8,77500.0,35.2222,35.2285,35.1717,35.2096,77500.0
2009-02-19 14:35:00,55.8,55.92,55.79,55.9,92200.0,35.2096,35.2853,35.2033,35.2727,92200.0
2009-02-19 14:40:00,55.9,55.92,55.7,55.74,111300.0,35.2727,35.2853,35.1465,35.1717,111300.0
2009-02-19 14:45:00,55.75,55.84,55.7,55.72,144500.0,35.1781,35.2348,35.1465,35.1591,144500.0
2009-02-19 14:50:00,55.73,55.91,55.71,55.78,185700.0,35.1654,35.279,35.1528,35.197,185700.0
2009-02-19 14:55:00,55.79,55.87,55.7,55.77,100100.0,35.2033,35.2538,35.1465,35.1907,100100.0
2009-02-19 15:00:00,55.76,55.89,55.76,55.8,98200.0,35.1844,35.2664,35.1844,35.2096,98200.0
2009-02-19 15:05:00,55.79,55.82,55.7,55.75,132900.0,35.2033,35.2222,35.1465,35.1781,132900.0
2009-02-19 15:10:00,55.75,55.76,55.57,55.66,203200.0,35.1781,35.1844,35.0645,35.1213,203200.0
2009-02-19 15:15:00,55.66,55.71,55.47,55.51,230300.0,35.1213,35.1528,35.0014,35.0266,230300.0
2009-02-19 15:20:00,55.52,55.6,55.5,55.51,207400.0,35.0329,35.0834,35.0203,35.0266,207400.0
2009-02-19 15:25:00,55.5,55.76,55.5,55.69,153100.0,35.0203,35.1844,35.0203,35.1402,153100.0
2009-02-19 15:30:00,55.69,55.7,55.5,55.51,183600.0,35.1402,35.1465,35.0203,35.0266,183600.0
2009-02-19 15:35:00,55.51,55.58,55.45,55.47,208600.0,35.0266,35.0708,34.9888,35.0014,208600.0
2009-02-19 15:40:00,55.47,55.61,55.34,55.6,281300.0,35.0014,35.0897,34.9193,35.0834,281300.0
2009-02-19 15:45:00,55.6,55.8,55.55,55.68,192300.0,35.0834,35.2096,35.0519,35.1339,192300.0
2009-02-19 15:50:00,55.68,55.82,55.55,55.56,395600.0,35.1339,35.2222,35.0519,35.0582,395600.0
2009-02-19 15:55:00,55.56,55.56,55.31,55.35,662900.0,35.0582,35.0582,34.9004,34.9257,662900.0
2009-02-20 09:30:00,54.83,54.88,54.05,54.35,1130100.0,34.5975,34.6291,34.1054,34.2947,1130100.0
2009-02-20 09:35:00,54.35,54.96,54.23,54.7,414500.0,34.2947,34.6796,34.2189,34.5155,414500.0
2009-02-20 09:40:00,54.7,54.91,54.38,54.9,245500.0,34.5155,34.648,34.3136,34.6417,245500.0
2009-02-20 09:45:00,54.89,55.2,54.87,55.15,221300.0,34.6354,34.831,34.6228,34.7995,221300.0
2009-02-20 09:50:00,55.18,55.22,54.95,55.21,244400.0,34.8184,34.8436,34.6733,34.8373,244400.0
2009-02-20 09:55:00,55.21,55.23,54.63,54.64,251000.0,34.8373,34.8499,34.4713,34.4776,251000.0
2009-02-20 10:00:00,54.62,54.71,54.4,54.58,384100.0,34.465,34.5218,34.3262,34.4398,384100.0
2009-02-20 10:05:00,54.59,54.84,54.58,54.68,323300.0,34.4461,34.6038,34.4398,34.5029,323300.0
2009-02-20 10:10:00,54.67,54.71,54.54,54.56,138300.0,34.4966,34.5218,34.4145,34.4272,138300.0
2009-02-20 10:15:00,54.56,54.62,54.47,54.48,168900.0,34.4272,34.465,34.3704,34.3767,168900.0
2009-02-20 10:20:00,54.47,54.49,54.25,54.37,206600.0,34.3704,34.383,34.2316,34.3073,206600.0
2009-02-20 10:25:00,54.37,54.56,54.28,54.51,203300.0,34.3073,34.4272,34.2505,34.3956,203300.0
2009-02-20 10:30:00,54.52,54.56,54.4,54.52,87800.0,34.4019,34.4272,34.3262,34.4019,87800.0
2009-02-20 10:35:00,54.5,54.56,54.44,54.51,79900.0,34.3893,34.4272,34.3514,34.3956,79900.0
2009-02-20 10:40:00,54.51,54.67,54.45,54.62,112600.0,34.3956,34.4966,34.3578,34.465,112600.0
2009-02-20 10:45:00,54.62,54.63,54.51,54.55,146300.0,34.465,34.4713,34.3956,34.4209,146300.0
2009-02-20 10:50:00,54.56,54.57,54.4,54.49,117800.0,34.4272,34.4335,34.3262,34.383,117800.0
2009-02-20 10:55:00,54.49,54.5,54.35,54.4,156200.0,34.383,34.3893,34.2947,34.3262,156200.0
2009-02-20 11:00:00,54.38,54.66,54.37,54.57,115700.0,34.3136,34.4903,34.3073,34.4335,115700.0
2009-02-20 11:05:00,54.58,54.65,54.45,54.49,94900.0,34.4398,34.484,34.3578,34.383,94900.0
2009-02-20 11:10:00,54.5,54.58,54.43,54.43,86000.0,34.3893,34.4398,34.3451,34.3451,86000.0
2009-02-20 11:15:00,54.44,54.57,54.36,54.57,71800.0,34.3514,34.4335,34.301,34.4335,71800.0
2009-02-20 11:20:00,54.58,54.65,54.57,54.57,99000.0,34.4398,34.484,34.4335,34.4335,99000.0
2009-02-20 11:25:00,54.57,54.65,54.55,54.59,95300.0,34.4335,34.484,34.4209,34.4461,95300.0
2009-02-20 11:30:00,54.59,54.59,54.45,54.56,91400.0,34.4461,34.4461,34.3578,34.4272,91400.0
2009-02-20 11:35:00,54.56,54.78,54.56,54.77,154200.0,34.4272,34.566,34.4272,34.5597,154200.0
2009-02-20 11:40:00,54.78,54.78,54.66,54.72,96300.0,34.566,34.566,34.4903,34.5281,96300.0
2009-02-20 11:45:00,54.72,54.76,54.61,54.7,76600.0,34.5281,34.5534,34.4587,34.5155,76600.0
2009-02-20 11:50:00,54.7,54.75,54.62,54.74,97700.0,34.5155,34.5471,34.465,34.5407,97700.0
2009-02-20 11:55:00,54.73,54.78,54.59,54.6,73700.0,34.5344,34.566,34.4461,34.4524,73700.0
2009-02-20 12:00:00,54.6,54.68,54.56,54.67,74000.0,34.4524,34.5029,34.4272,34.4966,74000.0
2009-02-20 12:05:00,54.69,54.7,54.57,54.63,60000.0,34.5092,34.5155,34.4335,34.4713,60000.0
2009-02-20 12:10:00,54.62,54.78,54.6,54.61,85500.0,34.465,34.566,34.4524,34.4587,85500.0
2009-02-20 12:15:00,54.61,54.66,54.56,54.62,60600.0,34.4587,34.4903,34.4272,34.465,60600.0
2009-02-20 12:20:00,54.62,54.7,54.6,54.7,73900.0,34.465,34.5155,34.4524,34.5155,73900.0
2009-02-20 12:25:00,54.7,54.75,54.66,54.75,60000.0,34.5155,34.5471,34.4903,34.5471,60000.0
2009-02-20 12:30:00,54.74,54.74,54.59,54.64,44400.0,34.5407,34.5407,34.4461,34.4776,44400.0
2009-02-20 12:35:00,54.65,54.72,54.61,54.7,50700.0,34.484,34.5281,34.4587,34.5155,50700.0
2009-02-20 12:40:00,54.71,54.72,54.54,54.54,52800.0,34.5218,34.5281,34.4145,34.4145,52800.0
2009-02-20 12:45:00,54.56,54.58,54.37,54.45,95000.0,34.4272,34.4398,34.3073,34.3578,95000.0
2009-02-20 12:50:00,54.45,54.5,54.43,54.47,83500.0,34.3578,34.3893,34.3451,34.3704,83500.0
2009-02-20 12:55:00,54.49,54.6,54.41,54.52,80300.0,34.383,34.4524,34.3325,34.4019,80300.0
2009-02-20 13:00:00,54.52,54.58,54.45,54.51,55700.0,34.4019,34.4398,34.3578,34.3956,55700.0
2009-02-20 13:05:00,54.5,54.61,54.5,54.55,90700.0,34.3893,34.4587,34.3893,34.4209,90700.0
2009-02-20 13:10:00,54.55,54.6,54.5,54.55,77700.0,34.4209,34.4524,34.3893,34.4209,77700.0
2009-02-20 13:15:00,54.55,54.55,54.39,54.42,103800.0,34.4209,34.4209,34.3199,34.3388,103800.0
2009-02-20 13:20:00,54.42,54.5,54.41,54.42,120700.0,34.3388,34.3893,34.3325,34.3388,120700.0
2009-02-20 13:25:00,54.42,54.5,54.4,54.46,127300.0,34.3388,34.3893,34.3262,34.3641,127300.0
2009-02-20 13:30:00,54.46,54.47,54.35,54.37,183800.0,34.3641,34.3704,34.2947,34.3073,183800.0
2009-02-20 13:35:00,54.37,54.41,54.23,54.27,140000.0,34.3073,34.3325,34.2189,34.2442,140000.0
2009-02-20 13:40:00,54.27,54.34,54.22,54.3,127900.0,34.2442,34.2884,34.2126,34.2631,127900.0
2009-02-20 13:45:00,54.3,54.31,54.2,54.23,109800.0,34.2631,34.2694,34.2,34.2189,109800.0
2009-02-20 13:50:00,54.24,54.43,54.21,54.42,129700.0,34.2253,34.3451,34.2063,34.3388,129700.0
2009-02-20 13:55:00,54.43,54.49,54.36,54.4,152500.0,34.3451,34.383,34.301,34.3262,152500.0
2009-02-20 14:00:00,54.39,54.45,54.34,54.37,82900.0,34.3199,34.3578,34.2884,34.3073,82900.0
2009-02-20 14:05:00,54.35,54.45,54.35,54.41,117400.0,34.2947,34.3578,34.2947,34.3325,117400.0
2009-02-20 14:10:00,54.42,54.44,54.3,54.37,109500.0,34.3388,34.3514,34.2631,34.3073,109500.0
2009-02-20 14:15:00,54.38,54.82,54.35,54.66,263600.0,34.3136,34.5912,34.2947,34.4903,263600.0
2009-02-20 14:20:00,54.66,54.96,54.58,54.91,272700.0,34.4903,34.6796,34.4398,34.648,272700.0
2009-02-20 14:25:00,54.91,55.05,54.66,54.72,288200.0,34.648,34.7364,34.4903,34.5281,288200.0
2009-02-20 14:30:00,54.71,54.96,54.71,54.78,217000.0,34.5218,34.6796,34.5218,34.566,217000.0
2009-02-20 14:35:00,54.79,55.04,54.71,55.0,254200.0,34.5723,34.73,34.5218,34.7048,254200.0
2009-02-20 14:40:00,55.01,55.05,54.82,54.91,239400.0,34.7111,34.7364,34.5912,34.648,239400.0
2009-02-20 14:45:00,54.9,55.07,54.76,55.05,229300.0,34.6417,34.749,34.5534,34.7364,229300.0
2009-02-20 14:50:00,55.04,55.12,54.92,54.95,280500.0,34.73,34.7805,34.6543,34.6733,280500.0
2009-02-20 14:55:00,54.95,54.99,54.83,54.88,193000.0,34.6733,34.6985,34.5975,34.6291,193000.0
2009-02-20 15:00:00,54.88,54.88,54.64,54.74,244200.0,34.6291,34.6291,34.4776,34.5407,244200.0
2009-02-20 15:05:00,54.75,55.0,54.73,54.8,227900.0,34.5471,34.7048,34.5344,34.5786,227900.0
2009-02-20 15:10:00,54.8,54.82,54.65,54.8,117800.0,34.5786,34.5912,34.484,34.5786,117800.0
2009-02-20 15:15:00,54.8,54.87,54.73,54.84,118400.0,34.5786,34.6228,34.5344,34.6038,118400.0
2009-02-20 15:20:00,54.84,54.91,54.69,54.73,119100.0,34.6038,34.648,34.5092,34.5344,119100.0
2009-02-20 15:25:00,54.72,54.84,54.5,54.53,141100.0,34.5281,34.6038,34.3893,34.4082,141100.0
2009-02-20 15:30:00,54.54,54.7,54.39,54.65,148600.0,34.4145,34.5155,34.3199,34.484,148600.0
2009-02-20 15:35:00,54.63,54.79,54.63,54.68,136200.0,34.4713,34.5723,34.4713,34.5029,136200.0
2009-02-20 15:40:00,54.68,54.75,54.48,54.55,204100.0,34.5029,34.5471,34.3767,34.4209,204100.0
2009-02-20 15:45:00,54.55,54.61,54.47,54.55,249600.0,34.4209,34.4587,34.3704,34.4209,249600.0
2009-02-20 15:50:00,54.56,54.74,54.49,54.61,274300.0,34.4272,34.5407,34.383,34.4587,274300.0
2009-02-20 15:55:00,54.6,54.69,54.52,54.57,347400.0,34.4524,34.5092,34.4019,34.4335,347400.0
2009-02-23 09:30:00,54.8,55.07,54.7,54.72,229800.0,34.5786,34.749,34.5155,34.5281,229800.0
2009-02-23 09:35:00,54.74,55.31,54.63,55.25,234700.0,34.5407,34.9004,34.4713,34.8626,234700.0
2009-02-23 09:40:00,55.25,55.31,55.11,55.26,187500.0,34.8626,34.9004,34.7742,34.8689,187500.0
2009-02-23 09:45:00,55.24,55.37,55.12,55.24,114300.0,34.8562,34.9383,34.7805,34.8562,114300.0
2009-02-23 09:50:00,55.25,55.39,55.18,55.18,163600.0,34.8626,34.9509,34.8184,34.8184,163600.0
2009-02-23 09:55:00,55.18,55.23,55.04,55.09,215700.0,34.8184,34.8499,34.73,34.7616,215700.0
2009-02-23 10:00:00,55.07,55.21,55.01,55.08,150600.0,34.749,34.8373,34.7111,34.7553,150600.0
2009-02-23 10:05:00,55.08,55.2,55.02,55.19,156300.0,34.7553,34.831,34.7174,34.8247,156300.0
2009-02-23 10:10:00,55.18,55.22,54.99,55.04,145000.0,34.8184,34.8436,34.6985,34.73,145000.0
2009-02-23 10:15:00,55.04,55.12,54.93,55.1,198800.0,34.73,34.7805,34.6606,34.7679,198800.0
2009-02-23 10:20:00,55.11,55.27,55.1,55.24,110100.0,34.7742,34.8752,34.7679,34.8562,110100.0
2009-02-23 10:25:00,55.23,55.23,55.01,55.02,119100.0,34.8499,34.8499,34.7111,34.7174,119100.0
2009-02-23 10:30:00,55.02,55.02,54.84,54.97,150000.0,34.7174,34.7174,34.6038,34.6859,150000.0
2009-02-23 10:35:00,54.95,54.98,54.64,54.67,160300.0,34.6733,34.6922,34.4776,34.4966,160300.0
2009-02-23 10:40:00,54.67,54.74,54.62,54.71,122900.0,34.4966,34.5407,34.465,34.5218,122900.0
2009-02-23 10:45:00,54.73,54.87,54.65,54.85,113900.0,34.5344,34.6228,34.484,34.6102,113900.0
2009-02-23 10:50:00,54.85,54.87,54.79,54.8,74700.0,34.6102,34.6228,34.5723,34.5786,74700.0
2009-02-23 10:55:00,54.81,54.83,54.58,54.6,84900.0,34.5849,34.5975,34.4398,34.4524,84900.0
2009-02-23 11:00:00,54.6,54.73,54.59,54.7,70400.0,34.4524,34.5344,34.4461,34.5155,70400.0
2009-02-23 11:05:00,54.7,54.77,54.65,54.75,90400.0,34.5155,34.5597,34.484,34.5471,90400.0
2009-02-23 11:10:00,54.74,54.87,54.71,54.81,94200.0,34.5407,34.6228,34.5218,34.5849,94200.0
2009-02-23 11:15:00,54.82,54.87,54.7,54.71,76200.0,34.5912,34.6228,34.5155,34.5218,76200.0
2009-02-23 11:20:00,54.72,54.84,54.72,54.76,82700.0,34.5281,34.6038,34.5281,34.5534,82700.0
2009-02-23 11:25:00,54.77,54.92,54.77,54.77,76200.0,34.5597,34.6543,34.5597,34.5597,76200.0
2009-02-23 11:30:00,54.77,54.77,54.55,54.72,126800.0,34.5597,34.5597,34.4209,34.5281,126800.0
2009-02-23 11:35:00,54.73,54.84,54.72,54.77,58500.0,34.5344,34.6038,34.5281,34.5597,58500.0
2009-02-23 11:40:00,54.77,54.79,54.68,54.73,40000.0,34.5597,34.5723,34.5029,34.5344,40000.0
2009-02-23 11:45:00,54.72,54.79,54.64,54.74,60000.0,34.5281,34.5723,34.4776,34.5407,60000.0
2009-02-23 11:50:00,54.74,54.8,54.69,54.72,68800.0,34.5407,34.5786,34.5092,34.5281,68800.0
2009-02-23 11:55:00,54.72,54.72,54.6,54.66,66900.0,34.5281,34.5281,34.4524,34.4903,66900.0
2009-02-23 12:00:00,54.66,54.69,54.55,54.56,62300.0,34.4903,34.5092,34.4209,34.4272,62300.0
2009-02-23 12:05:00,54.56,54.65,54.54,54.6,34100.0,34.4272,34.484,34.4145,34.4524,34100.0
2009-02-23 12:10:00,54.61,54.8,54.6,54.79,72500.0,34.4587,34.5786,34.4524,34.5723,72500.0
2009-02-23 12:15:00,54.79,54.83,54.75,54.75,61500.0,34.5723,34.5975,34.5471,34.5471,61500.0
2009-02-23 12:20:00,54.74,54.87,54.74,54.87,46400.0,34.5407,34.6228,34.5407,34.6228,46400.0
2009-02-23 12:25:00,54.87,54.89,54.75,54.81,39500.0,34.6228,34.6354,34.5471,34.5849,39500.0
2009-02-23 12:30:00,54.79,54.8,54.56,54.56,111400.0,34.5723,34.5786,34.4272,34.4272,111400.0
2009-02-23 12:35:00,54.56,54.75,54.55,54.69,75800.0,34.4272,34.5471,34.4209,34.5092,75800.0
2009-02-23 12:40:00,54.69,54.71,54.61,54.65,85400.0,34.5092,34.5218,34.4587,34.484,85400.0
2009-02-23 12:45:00,54.63,54.64,54.44,54.44,123300.0,34.4713,34.4776,34.3514,34.3514,123300.0
2009-02-23 12:50:00,54.45,54.51,54.34,54.37,70400.0,34.3578,34.3956,34.2884,34.3073,70400.0
2009-02-23 12:55:00,54.38,54.42,54.27,54.27,60300.0,34.3136,34.3388,34.2442,34.2442,60300.0
2009-02-23 13:00:00,54.27,54.43,54.23,54.4,94800.0,34.2442,34.3451,34.2189,34.3262,94800.0
2009-02-23 13:05:00,54.4,54.54,54.37,54.44,105500.0,34.3262,34.4145,34.3073,34.3514,105500.0
2009-02-23 13:10:00,54.45,54.51,54.38,54.47,87400.0,34.3578,34.3956,34.3136,34.3704,87400.0
2009-02-23 13:15:00,54.47,54.51,54.42,54.44,45200.0,34.3704,34.3956,34.3388,34.3514,45200.0
2009-02-23 13:20:00,54.44,54.47,54.38,54.39,61900.0,34.3514,34.3704,34.3136,34.3199,61900.0
2009-02-23 13:25:00,54.39,54.51,54.39,54.42,64900.0,34.3199,34.3956,34.3199,34.3388,64900.0
2009-02-23 13:30:00,54.41,54.49,54.31,54.38,87800.0,34.3325,34.383,34.2694,34.3136,87800.0
2009-02-23 13:35:00,54.37,54.47,54.36,54.43,76800.0,34.3073,34.3704,34.301,34.3451,76800.0
2009-02-23 13:40:00,54.43,54.5,54.38,54.47,94500.0,34.3451,34.3893,34.3136,34.3704,94500.0
2009-02-23 13:45:00,54.47,54.47,54.31,54.31,95800.0,34.3704,34.3704,34.2694,34.2694,95800.0
2009-02-23 13:50:00,54.32,54.38,54.25,54.35,94900.0,34.2757,34.3136,34.2316,34.2947,94900.0
2009-02-23 13:55:00,54.35,54.37,54.26,54.33,130300.0,34.2947,34.3073,34.2379,34.282,130300.0
2009-02-23 14:00:00,54.33,54.46,54.23,54.46,173300.0,34.282,34.3641,34.2189,34.3641,173300.0
2009-02-23 14:05:00,54.46,54.49,54.3,54.31,69800.0,34.3641,34.383,34.2631,34.2694,69800.0
2009-02-23 14:10:00,54.3,54.44,54.27,54.39,89700.0,34.2631,34.3514,34.2442,34.3199,89700.0
2009-02-23 14:15:00,54.41,54.59,54.41,54.44,96300.0,34.3325,34.4461,34.3325,34.3514,96300.0
2009-02-23 14:20:00,54.45,54.56,54.44,54.46,77200.0,34.3578,34.4272,34.3514,34.3641,77200.0
2009-02-23 14:25:00,54.47,54.64,54.46,54.63,146500.0,34.3704,34.4776,34.3641,34.4713,146500.0
2009-02-23 14:30:00,54.62,54.67,54.44,54.52,158400.0,34.465,34.4966,34.3514,34.4019,158400.0
2009-02-23 14:35:00,54.54,54.55,54.46,54.47,133400.0,34.4145,34.4209,34.3641,34.3704,133400.0
2009-02-23 14:40:00,54.47,54.51,54.32,54.38,140500.0,34.3704,34.3956,34.2757,34.3136,140500.0
2009-02-23 14:45:00,54.38,54.39,54.27,54.3,104600.0,34.3136,34.3199,34.2442,34.2631,104600.0
2009-02-23 14:50:00,54.3,54.38,54.08,54.12,206000.0,34.2631,34.3136,34.1243,34.1495,206000.0
2009-02-23 14:55:00,54.12,54.13,54.03,54.04,122700.0,34.1495,34.1558,34.0927,34.0991,122700.0
2009-02-23 15:00:00,54.03,54.13,54.0,54.11,188000.0,34.0927,34.1558,34.0738,34.1432,188000.0
2009-02-23 15:05:00,54.11,54.27,54.07,54.15,171100.0,34.1432,34.2442,34.118,34.1685,171100.0
2009-02-23 15:10:00,54.14,54.3,54.06,54.24,151600.0,34.1622,34.2631,34.1117,34.2253,151600.0
2009-02-23 15:15:00,54.23,54.24,54.1,54.12,141500.0,34.2189,34.2253,34.1369,34.1495,141500.0
2009-02-23 15:20:00,54.14,54.17,53.92,53.96,220800.0,34.1622,34.1811,34.0233,34.0486,220800.0
2009-02-23 15:25:00,53.97,54.13,53.85,54.0,244500.0,34.0549,34.1558,33.9792,34.0738,244500.0
2009-02-23 15:30:00,53.99,54.2,53.99,54.02,244000.0,34.0675,34.2,34.0675,34.0864,244000.0
2009-02-23 15:35:00,54.03,54.13,53.97,54.0,210700.0,34.0927,34.1558,34.0549,34.0738,210700.0
2009-02-23 15:40:00,54.0,54.06,53.95,53.99,356900.0,34.0738,34.1117,34.0423,34.0675,356900.0
2009-02-23 15:45:00,53.99,54.05,53.93,53.94,279100.0,34.0675,34.1054,34.0296,34.036,279100.0
2009-02-23 15:50:00,53.94,54.02,53.69,53.93,329900.0,34.036,34.0864,33.8782,34.0296,329900.0
2009-02-23 15:55:00,53.93,53.97,53.86,53.86,305100.0,34.0296,34.0549,33.9855,33.9855,305100.0
2009-02-24 09:30:00,54.22,54.42,53.92,54.3,202200.0,34.2126,34.3388,34.0233,34.2631,202200.0
2009-02-24 09:35:00,54.29,54.49,54.13,54.47,106700.0,34.2568,34.383,34.1558,34.3704,106700.0
2009-02-24 09:40:00,54.47,54.76,54.29,54.76,259300.0,34.3704,34.5534,34.2568,34.5534,259300.0
2009-02-24 09:45:00,54.76,54.92,54.71,54.83,231600.0,34.5534,34.6543,34.5218,34.5975,231600.0
2009-02-24 09:50:00,54.83,54.86,54.4,54.41,202800.0,34.5975,34.6165,34.3262,34.3325,202800.0
2009-02-24 09:55:00,54.41,54.52,54.36,54.43,116800.0,34.3325,34.4019,34.301,34.3451,116800.0
2009-02-24 10:00:00,54.44,54.44,54.19,54.31,290900.0,34.3514,34.3514,34.1937,34.2694,290900.0
2009-02-24 10:05:00,54.27,54.48,54.17,54.39,169600.0,34.2442,34.3767,34.1811,34.3199,169600.0
2009-02-24 10:10:00,54.4,54.46,54.22,54.24,248800.0,34.3262,34.3641,34.2126,34.2253,248800.0
2009-02-24 10:15:00,54.24,54.25,54.0,54.03,171700.0,34.2253,34.2316,34.0738,34.0927,171700.0
2009-02-24 10:20:00,54.02,54.22,53.99,54.22,114100.0,34.0864,34.2126,34.0675,34.2126,114100.0
2009-02-24 10:25:00,54.22,54.28,54.14,54.2,139600.0,34.2126,34.2505,34.1622,34.2,139600.0
2009-02-24 10:30:00,54.21,54.44,54.18,54.3,197000.0,34.2063,34.3514,34.1874,34.2631,197000.0
2009-02-24 10:35:00,54.3,54.38,54.25,54.27,126700.0,34.2631,34.3136,34.2316,34.2442,126700.0
2009-02-24 10:40:00,54.26,54.32,54.24,54.31,67500.0,34.2379,34.2757,34.2253,34.2694,67500.0
2009-02-24 10:45:00,54.32,54.61,54.32,54.5,142500.0,34.2757,34.4587,34.2757,34.3893,142500.0
2009-02-24 10:50:00,54.5,54.52,54.39,54.45,108500.0,34.3893,34.4019,34.3199,34.3578,108500.0
2009-02-24 10:55:00,54.45,54.47,54.26,54.44,139400.0,34.3578,34.3704,34.2379,34.3514,139400.0
2009-02-24 11:00:00,54.44,54.54,54.39,54.52,136300.0,34.3514,34.4145,34.3199,34.4019,136300.0
2009-02-24 11:05:00,54.51,54.64,54.5,54.55,143800.0,34.3956,34.4776,34.3893,34.4209,143800.0
2009-02-24 11:10:00,54.54,54.73,54.53,54.71,144000.0,34.4145,34.5344,34.4082,34.5218,144000.0
2009-02-24 11:15:00,54.72,54.85,54.68,54.7,135400.0,34.5281,34.6102,34.5029,34.5155,135400.0
2009-02-24 11:20:00,54.69,54.74,54.54,54.57,114000.0,34.5092,34.5407,34.4145,34.4335,114000.0
2009-02-24 11:25:00,54.57,54.66,54.53,54.55,135500.0,34.4335,34.4903,34.4082,34.4209,135500.0
2009-02-24 11:30:00,54.56,54.58,54.45,54.5,94600.0,34.4272,34.4398,34.3578,34.3893,94600.0
2009-02-24 11:35:00,54.51,54.62,54.48,54.58,97800.0,34.3956,34.465,34.3767,34.4398,97800.0
2009-02-24 11:40:00,54.57,54.66,54.57,54.62,96000.0,34.4335,34.4903,34.4335,34.465,96000.0
2009-02-24 11:45:00,54.61,54.61,54.35,54.35,83500.0,34.4587,34.4587,34.2947,34.2947,83500.0
2009-02-24 11:50:00,54.35,54.45,54.25,54.45,167100.0,34.2947,34.3578,34.2316,34.3578,167100.0
2009-02-24 11:55:00,54.45,54.5,54.38,54.4,102800.0,34.3578,34.3893,34.3136,34.3262,102800.0
2009-02-24 12:00:00,54.41,54.64,54.38,54.6,100600.0,34.3325,34.4776,34.3136,34.4524,100600.0
2009-02-24 12:05:00,54.59,54.59,54.38,54.45,81600.0,34.4461,34.4461,34.3136,34.3578,81600.0
2009-02-24 12:10:00,54.45,54.45,54.36,54.41,58500.0,34.3578,34.3578,34.301,34.3325,58500.0
2009-02-24 12:15:00,54.4,54.44,54.3,54.41,87200.0,34.3262,34.3514,34.2631,34.3325,87200.0
2009-02-24 12:20:00,54.4,54.46,54.31,54.32,59900.0,34.3262,34.3641,34.2694,34.2757,59900.0
2009-02-24 12:25:00,54.33,54.46,54.31,54.45,61000.0,34.282,34.3641,34.2694,34.3578,61000.0
2009-02-24 12:30:00,54.45,54.58,54.43,54.44,77500.0,34.3578,34.4398,34.3451,34.3514,77500.0
2009-02-24 12:35:00,54.44,54.61,54.43,54.57,87300.0,34.3514,34.4587,34.3451,34.4335,87300.0
2009-02-24 12:40:00,54.56,54.68,54.54,54.63,117900.0,34.4272,34.5029,34.4145,34.4713,117900.0
2009-02-24 12:45:00,54.63,54.64,54.57,54.63,62100.0,34.4713,34.4776,34.4335,34.4713,62100.0
2009-02-24 12:50:00,54.62,54.68,54.52,54.53,68800.0,34.465,34.5029,34.4019,34.4082,68800.0
2009-02-24 12:55:00,54.53,54.56,54.49,54.53,67800.0,34.4082,34.4272,34.383,34.4082,67800.0
2009-02-24 13:00:00,54.54,54.63,54.48,54.6,49000.0,34.4145,34.4713,34.3767,34.4524,49000.0
2009-02-24 13:05:00,54.6,54.65,54.53,54.54,63300.0,34.4524,34.484,34.4082,34.4145,63300.0
2009-02-24 13:10:00,54.53,54.57,54.44,54.45,134700.0,34.4082,34.4335,34.3514,34.3578,134700.0
2009-02-24 13:15:00,54.45,54.52,54.44,54.46,80600.0,34.3578,34.4019,34.3514,34.3641,80600.0
2009-02-24 13:20:00,54.46,54.55,54.44,54.51,297100.0,34.3641,34.4209,34.3514,34.3956,297100.0
2009-02-24 13:25:00,54.52,54.57,54.34,54.43,238900.0,34.4019,34.4335,34.2884,34.3451,238900.0
2009-02-24 13:30:00,54.43,54.56,54.42,54.5,187300.0,34.3451,34.4272,34.3388,34.3893,187300.0
2009-02-24 13:35:00,54.5,54.53,54.36,54.43,178700.0,34.3893,34.4082,34.301,34.3451,178700.0
2009-02-24 13:40:00,54.44,54.45,54.38,54.39,107100.0,34.3514,34.3578,34.3136,34.3199,107100.0
2009-02-24 13:45:00,54.4,54.45,54.32,54.33,113900.0,34.3262,34.3578,34.2757,34.282,113900.0
2009-02-24 13:50:00,54.33,54.45,54.29,54.39,144100.0,34.282,34.3578,34.2568,34.3199,144100.0
2009-02-24 13:55:00,54.39,54.52,54.39,54.46,85500.0,34.3199,34.4019,34.3199,34.3641,85500.0
2009-02-24 14:00:00,54.46,54.48,54.37,54.42,69400.0,34.3641,34.3767,34.3073,34.3388,69400.0
2009-02-24 14:05:00,54.42,54.49,54.31,54.35,84400.0,34.3388,34.383,34.2694,34.2947,84400.0
2009-02-24 14:10:00,54.34,54.36,54.17,54.31,83100.0,34.2884,34.301,34.1811,34.2694,83100.0
2009-02-24 14:15:00,54.31,54.53,54.31,54.52,129000.0,34.2694,34.4082,34.2694,34.4019,129000.0
2009-02-24 14:20:00,54.51,54.6,54.45,54.58,120700.0,34.3956,34.4524,34.3578,34.4398,120700.0
2009-02-24 14:25:00,54.58,54.6,54.47,54.57,75900.0,34.4398,34.4524,34.3704,34.4335,75900.0
2009-02-24 14:30:00,54.56,54.58,54.41,54.47,141600.0,34.4272,34.4398,34.3325,34.3704,141600.0
2009-02-24 14:35:00,54.48,54.57,54.41,54.42,105700.0,34.3767,34.4335,34.3325,34.3388,105700.0
2009-02-24 14:40:00,54.43,54.51,54.31,54.38,80300.0,34.3451,34.3956,34.2694,34.3136,80300.0
2009-02-24 14:45:00,54.38,54.46,54.32,54.42,63700.0,34.3136,34.3641,34.2757,34.3388,63700.0
2009-02-24 14:50:00,54.42,54.46,54.36,54.36,54800.0,34.3388,34.3641,34.301,34.301,54800.0
2009-02-24 14:55:00,54.37,54.54,54.34,54.47,88100.0,34.3073,34.4145,34.2884,34.3704,88100.0
2009-02-24 15:00:00,54.48,54.57,54.46,54.54,115100.0,34.3767,34.4335,34.3641,34.4145,115100.0
2009-02-24 15:05:00,54.54,54.72,54.52,54.65,142500.0,34.4145,34.5281,34.4019,34.484,142500.0
2009-02-24 15:10:00,54.65,54.84,54.61,54.83,103600.0,34.484,34.6038,34.4587,34.5975,103600.0
2009-02-24 15:15:00,54.83,54.88,54.75,54.86,96500.0,34.5975,34.6291,34.5471,34.6165,96500.0
2009-02-24 15:20:00,54.87,54.88,54.72,54.78,85600.0,34.6228,34.6291,34.5281,34.566,85600.0
2009-02-24 15:25:00,54.77,54.86,54.67,54.71,108800.0,34.5597,34.6165,34.4966,34.5218,108800.0
2009-02-24 15:30:00,54.71,54.76,54.58,54.65,107200.0,34.5218,34.5534,34.4398,34.484,107200.0
2009-02-24 15:35:00,54.65,54.73,54.63,54.68,101500.0,34.484,34.5344,34.4713,34.5029,101500.0
2009-02-24 15:40:00,54.68,54.8,54.65,54.71,182100.0,34.5029,34.5786,34.484,34.5218,182100.0
2009-02-24 15:45:00,54.71,54.81,54.63,54.8,217300.0,34.5218,34.5849,34.4713,34.5786,217300.0
2009-02-24 15:50:00,54.79,54.94,54.75,54.85,389100.0,34.5723,34.6669,34.5471,34.6102,389100.0
2009-02-24 15:55:00,54.84,54.85,54.71,54.75,414000.0,34.6038,34.6102,34.5218,34.5471,414000.0
2009-02-25 09:30:00,54.4,54.69,54.4,54.66,159900.0,34.3262,34.5092,34.3262,34.4903,159900.0
2009-02-25 09:35:00,54.64,54.93,54.63,54.82,150200.0,34.4776,34.6606,34.4713,34.5912,150200.0
2009-02-25 09:40:00,54.81,54.9,54.6,54.65,187600.0,34.5849,34.6417,34.4524,34.484,187600.0
2009-02-25 09:45:00,54.65,54.75,54.62,54.67,160700.0,34.484,34.5471,34.465,34.4966,160700.0
2009-02-25 09:50:00,54.7,54.74,54.58,54.74,137800.0,34.5155,34.5407,34.4398,34.5407,137800.0
2009-02-25 09:55:00,54.74,54.8,54.65,54.76,109100.0,34.5407,34.5786,34.484,34.5534,109100.0
2009-02-25 10:00:00,54.76,54.77,54.46,54.52,214100.0,34.5534,34.5597,34.3641,34.4019,214100.0
2009-02-25 10:05:00,54.56,54.63,54.45,54.54,166400.0,34.4272,34.4713,34.3578,34.4145,166400.0
2009-02-25 10:10:00,54.54,54.57,54.44,54.53,156300.0,34.4145,34.4335,34.3514,34.4082,156300.0
2009-02-25 10:15:00,54.52,54.52,54.27,54.34,191100.0,34.4019,34.4019,34.2442,34.2884,191100.0
2009-02-25 10:20:00,54.34,54.38,54.25,54.37,123900.0,34.2884,34.3136,34.2316,34.3073,123900.0
2009-02-25 10:25:00,54.38,54.45,54.32,54.4,128100.0,34.3136,34.3578,34.2757,34.3262,128100.0
2009-02-25 10:30:00,54.4,54.42,54.23,54.27,132700.0,34.3262,34.3388,34.2189,34.2442,132700.0
2009-02-25 10:35:00,54.27,54.3,54.15,54.21,133500.0,34.2442,34.2631,34.1685,34.2063,133500.0
2009-02-25 10:40:00,54.21,54.24,54.0,54.06,137100.0,34.2063,34.2253,34.0738,34.1117,137100.0
2009-02-25 10:45:00,54.06,54.14,54.0,54.13,124500.0,34.1117,34.1622,34.0738,34.1558,124500.0
2009-02-25 10:50:00,54.14,54.21,54.05,54.08,112100.0,34.1622,34.2063,34.1054,34.1243,112100.0
2009-02-25 10:55:00,54.08,54.13,54.01,54.03,106100.0,34.1243,34.1558,34.0801,34.0927,106100.0
2009-02-25 11:00:00,54.04,54.06,54.0,54.02,99400.0,34.0991,34.1117,34.0738,34.0864,99400.0
2009-02-25 11:05:00,54.02,54.09,54.01,54.05,137000.0,34.0864,34.1306,34.0801,34.1054,137000.0
2009-02-25 11:10:00,54.04,54.1,54.01,54.09,86000.0,34.0991,34.1369,34.0801,34.1306,86000.0
2009-02-25 11:15:00,54.1,54.14,54.0,54.1,91600.0,34.1369,34.1622,34.0738,34.1369,91600.0
2009-02-25 11:20:00,54.1,54.17,54.06,54.14,132800.0,34.1369,34.1811,34.1117,34.1622,132800.0
2009-02-25 11:25:00,54.13,54.21,54.09,54.14,125400.0,34.1558,34.2063,34.1306,34.1622,125400.0
2009-02-25 11:30:00,54.13,54.2,54.09,54.2,92300.0,34.1558,34.2,34.1306,34.2,92300.0
2009-02-25 11:35:00,54.2,54.23,54.13,54.2,111800.0,34.2,34.2189,34.1558,34.2,111800.0
2009-02-25 11:40:00,54.2,54.38,54.16,54.36,111400.0,34.2,34.3136,34.1748,34.301,111400.0
2009-02-25 11:45:00,54.35,54.45,54.28,54.28,142900.0,34.2947,34.3578,34.2505,34.2505,142900.0
2009-02-25 11:50:00,54.28,54.31,54.19,54.25,162800.0,34.2505,34.2694,34.1937,34.2316,162800.0
2009-02-25 11:55:00,54.26,54.27,54.07,54.11,160500.0,34.2379,34.2442,34.118,34.1432,160500.0
2009-02-25 12:00:00,54.11,54.15,54.08,54.09,105700.0,34.1432,34.1685,34.1243,34.1306,105700.0
2009-02-25 12:05:00,54.08,54.17,54.05,54.17,71200.0,34.1243,34.1811,34.1054,34.1811,71200.0
2009-02-25 12:10:00,54.16,54.2,54.08,54.14,92100.0,34.1748,34.2,34.1243,34.1622,92100.0
2009-02-25 12:15:00,54.13,54.16,54.05,54.06,74200.0,34.1558,34.1748,34.1054,34.1117,74200.0
2009-02-25 12:20:00,54.06,54.19,54.05,54.15,84000.0,34.1117,34.1937,34.1054,34.1685,84000.0
2009-02-25 12:25:00,54.15,54.18,54.11,54.12,59200.0,34.1685,34.1874,34.1432,34.1495,59200.0
2009-02-25 12:30:00,54.12,54.21,54.11,54.16,83700.0,34.1495,34.2063,34.1432,34.1748,83700.0
2009-02-25 12:35:00,54.17,54.22,54.09,54.21,59300.0,34.1811,34.2126,34.1306,34.2063,59300.0
2009-02-25 12:40:00,54.21,54.21,54.07,54.08,109300.0,34.2063,34.2063,34.118,34.1243,109300.0
2009-02-25 12:45:00,54.07,54.2,54.01,54.16,113100.0,34.118,34.2,34.0801,34.1748,113100.0
2009-02-25 12:50:00,54.15,54.16,54.06,54.09,109800.0,34.1685,34.1748,34.1117,34.1306,109800.0
2009-02-25 12:55:00,54.09,54.16,54.06,54.11,68200.0,34.1306,34.1748,34.1117,34.1432,68200.0
2009-02-25 13:00:00,54.11,54.16,54.03,54.1,180000.0,34.1432,34.1748,34.0927,34.1369,180000.0
2009-02-25 13:05:00,54.1,54.14,54.04,54.07,112500.0,34.1369,34.1622,34.0991,34.118,112500.0
2009-02-25 13:10:00,54.06,54.09,53.99,54.03,158500.0,34.1117,34.1306,34.0675,34.0927,158500.0
2009-02-25 13:15:00,54.02,54.06,54.01,54.03,40300.0,34.0864,34.1117,34.0801,34.0927,40300.0
2009-02-25 13:20:00,54.04,54.06,53.92,53.97,117500.0,34.0991,34.1117,34.0233,34.0549,117500.0
2009-02-25 13:25:00,53.98,54.06,53.97,53.99,82900.0,34.0612,34.1117,34.0549,34.0675,82900.0
2009-02-25 13:30:00,54.0,54.09,53.97,54.08,85300.0,34.0738,34.1306,34.0549,34.1243,85300.0
2009-02-25 13:35:00,54.09,54.19,54.08,54.18,157400.0,34.1306,34.1937,34.1243,34.1874,157400.0
2009-02-25 13:40:00,54.18,54.29,54.18,54.25,143400.0,34.1874,34.2568,34.1874,34.2316,143400.0
2009-02-25 13:45:00,54.25,54.41,54.22,54.4,147300.0,34.2316,34.3325,34.2126,34.3262,147300.0
2009-02-25 13:50:00,54.4,54.68,54.39,54.63,231400.0,34.3262,34.5029,34.3199,34.4713,231400.0
2009-02-25 13:55:00,54.62,54.77,54.62,54.74,196800.0,34.465,34.5597,34.465,34.5407,196800.0
2009-02-25 14:00:00,54.75,54.81,54.54,54.6,177500.0,34.5471,34.5849,34.4145,34.4524,177500.0
2009-02-25 14:05:00,54.6,54.61,54.32,54.38,165500.0,34.4524,34.4587,34.2757,34.3136,165500.0
2009-02-25 14:10:00,54.38,54.44,54.2,54.32,129400.0,34.3136,34.3514,34.2,34.2757,129400.0
2009-02-25 14:15:00,54.32,54.51,54.17,54.22,190200.0,34.2757,34.3956,34.1811,34.2126,190200.0
2009-02-25 14:20:00,54.22,54.4,54.15,54.4,145500.0,34.2126,34.3262,34.1685,34.3262,145500.0
2009-02-25 14:25:00,54.4,54.55,54.33,54.55,175700.0,34.3262,34.4209,34.282,34.4209,175700.0
2009-02-25 14:30:00,54.55,54.6,54.43,54.45,142200.0,34.4209,34.4524,34.3451,34.3578,142200.0
2009-02-25 14:35:00,54.45,54.53,54.43,54.47,92700.0,34.3578,34.4082,34.3451,34.3704,92700.0
2009-02-25 14:40:00,54.47,54.66,54.44,54.63,109000.0,34.3704,34.4903,34.3514,34.4713,109000.0
2009-02-25 14:45:00,54.63,54.74,54.56,54.58,111500.0,34.4713,34.5407,34.4272,34.4398,111500.0
2009-02-25 14:50:00,54.58,54.78,54.58,54.74,118000.0,34.4398,34.566,34.4398,34.5407,118000.0
2009-02-25 14:55:00,54.74,54.76,54.59,54.64,125100.0,34.5407,34.5534,34.4461,34.4776,125100.0
2009-02-25 15:00:00,54.65,54.81,54.59,54.8,134200.0,34.484,34.5849,34.4461,34.5786,134200.0
2009-02-25 15:05:00,54.8,54.9,54.79,54.84,140600.0,34.5786,34.6417,34.5723,34.6038,140600.0
2009-02-25 15:10:00,54.84,54.9,54.66,54.88,136600.0,34.6038,34.6417,34.4903,34.6291,136600.0
2009-02-25 15:15:00,54.88,55.11,54.86,55.01,261700.0,34.6291,34.7742,34.6165,34.7111,261700.0
2009-02-25 15:20:00,55.02,55.09,54.93,54.99,193000.0,34.7174,34.7616,34.6606,34.6985,193000.0
2009-02-25 15:25:00,54.98,55.15,54.95,55.01,147700.0,34.6922,34.7995,34.6733,34.7111,147700.0
2009-02-25 15:30:00,55.0,55.04,54.93,54.97,142000.0,34.7048,34.73,34.6606,34.6859,142000.0
2009-02-25 15:35:00,54.96,55.05,54.81,54.83,144000.0,34.6796,34.7364,34.5849,34.5975,144000.0
2009-02-25 15:40:00,54.83,54.87,54.71,54.73,191000.0,34.5975,34.6228,34.5218,34.5344,191000.0
2009-02-25 15:45:00,54.74,54.87,54.6,54.66,188300.0,34.5407,34.6228,34.4524,34.4903,188300.0
2009-02-25 15:50:00,54.66,54.68,54.4,54.41,217000.0,34.4903,34.5029,34.3262,34.3325,217000.0
2009-02-25 15:55:00,54.4,54.4,54.23,54.29,331200.0,34.3262,34.3262,34.2189,34.2568,331200.0
2009-02-26 09:30:00,54.54,54.69,53.85,54.06,190000.0,34.7442,34.8397,34.3046,34.4384,190000.0
2009-02-26 09:35:00,54.02,54.04,53.57,53.66,143500.0,34.4129,34.4257,34.1263,34.1836,143500.0
2009-02-26 09:40:00,53.67,53.7,53.51,53.6,125700.0,34.19,34.2091,34.088,34.1454,125700.0
2009-02-26 09:45:00,53.61,53.66,53.43,53.54,151000.0,34.1517,34.1836,34.0371,34.1072,151000.0
2009-02-26 09:50:00,53.53,53.85,53.53,53.84,132600.0,34.1008,34.3046,34.1008,34.2983,132600.0
2009-02-26 09:55:00,53.86,54.04,53.83,54.04,95800.0,34.311,34.4257,34.2919,34.4257,95800.0
2009-02-26 10:00:00,54.02,54.22,53.89,53.95,155900.0,34.4129,34.5403,34.3301,34.3683,155900.0
2009-02-26 10:05:00,53.95,54.04,53.89,53.98,140200.0,34.3683,34.4257,34.3301,34.3874,140200.0
2009-02-26 10:10:00,53.99,54.02,53.75,53.77,115200.0,34.3938,34.4129,34.2409,34.2537,115200.0
2009-02-26 10:15:00,53.77,53.78,53.6,53.69,97200.0,34.2537,34.26,34.1454,34.2027,97200.0
2009-02-26 10:20:00,53.69,53.9,53.69,53.87,82500.0,34.2027,34.3365,34.2027,34.3174,82500.0
2009-02-26 10:25:00,53.86,54.01,53.82,53.99,88600.0,34.311,34.4066,34.2855,34.3938,88600.0
2009-02-26 10:30:00,53.99,54.04,53.79,53.98,145100.0,34.3938,34.4257,34.2664,34.3874,145100.0
2009-02-26 10:35:00,53.98,54.1,53.92,54.07,133800.0,34.3874,34.4639,34.3492,34.4448,133800.0
2009-02-26 10:40:00,54.07,54.16,53.93,53.93,146700.0,34.4448,34.5021,34.3556,34.3556,146700.0
2009-02-26 10:45:00,53.94,54.05,53.91,53.93,112300.0,34.362,34.432,34.3429,34.3556,112300.0
2009-02-26 10:50:00,53.92,53.94,53.76,53.8,93700.0,34.3492,34.362,34.2473,34.2728,93700.0
2009-02-26 10:55:00,53.81,54.03,53.81,54.03,68100.0,34.2792,34.4193,34.2792,34.4193,68100.0
2009-02-26 11:00:00,54.03,54.04,53.8,53.83,94800.0,34.4193,34.4257,34.2728,34.2919,94800.0
2009-02-26 11:05:00,53.83,53.83,53.65,53.66,125200.0,34.2919,34.2919,34.1772,34.1836,125200.0
2009-02-26 11:10:00,53.65,53.72,53.61,53.66,55300.0,34.1772,34.2218,34.1517,34.1836,55300.0
2009-02-26 11:15:00,53.65,53.66,53.56,53.64,74400.0,34.1772,34.1836,34.1199,34.1709,74400.0
2009-02-26 11:20:00,53.64,53.71,53.63,53.64,56000.0,34.1709,34.2154,34.1645,34.1709,56000.0
2009-02-26 11:25:00,53.64,53.65,53.55,53.57,53800.0,34.1709,34.1772,34.1135,34.1263,53800.0
2009-02-26 11:30:00,53.58,53.62,53.5,53.53,83200.0,34.1326,34.1581,34.0817,34.1008,83200.0
2009-02-26 11:35:00,53.53,53.56,53.51,53.52,46400.0,34.1008,34.1199,34.088,34.0944,46400.0
2009-02-26 11:40:00,53.53,53.54,53.37,53.39,158400.0,34.1008,34.1072,33.9989,34.0116,158400.0
2009-02-26 11:45:00,53.38,53.39,53.25,53.25,104800.0,34.0052,34.0116,33.9224,33.9224,104800.0
2009-02-26 11:50:00,53.26,53.29,53.16,53.18,169400.0,33.9288,33.9479,33.8651,33.8778,169400.0
2009-02-26 11:55:00,53.18,53.24,53.11,53.24,126300.0,33.8778,33.916,33.8332,33.916,126300.0
2009-02-26 12:00:00,53.24,53.37,53.24,53.31,115000.0,33.916,33.9989,33.916,33.9606,115000.0
2009-02-26 12:05:00,53.29,53.39,53.27,53.39,56500.0,33.9479,34.0116,33.9351,34.0116,56500.0
2009-02-26 12:10:00,53.39,53.41,53.33,53.35,39200.0,34.0116,34.0243,33.9734,33.9861,39200.0
2009-02-26 12:15:00,53.35,53.36,53.2,53.23,75100.0,33.9861,33.9925,33.8906,33.9097,75100.0
2009-02-26 12:20:00,53.24,53.27,53.1,53.1,70200.0,33.916,33.9351,33.8269,33.8269,70200.0
2009-02-26 12:25:00,53.11,53.19,53.07,53.15,99800.0,33.8332,33.8842,33.8077,33.8587,99800.0
2009-02-26 12:30:00,53.15,53.2,53.12,53.19,53900.0,33.8587,33.8906,33.8396,33.8842,53900.0
2009-02-26 12:35:00,53.19,53.24,53.13,53.16,54400.0,33.8842,33.916,33.846,33.8651,54400.0
2009-02-26 12:40:00,53.16,53.17,53.08,53.08,34600.0,33.8651,33.8714,33.8141,33.8141,34600.0
2009-02-26 12:45:00,53.09,53.13,53.07,53.12,101900.0,33.8205,33.846,33.8077,33.8396,101900.0
2009-02-26 12:50:00,53.11,53.13,53.02,53.12,64000.0,33.8332,33.846,33.7759,33.8396,64000.0
2009-02-26 12:55:00,53.13,53.15,52.9,52.97,97200.0,33.846,33.8587,33.6994,33.744,97200.0
2009-02-26 13:00:00,52.97,53.05,52.94,53.03,48400.0,33.744,33.795,33.7249,33.7823,48400.0
2009-02-26 13:05:00,53.02,53.03,52.85,52.85,71500.0,33.7759,33.7823,33.6676,33.6676,71500.0
2009-02-26 13:10:00,52.85,52.86,52.66,52.7,116900.0,33.6676,33.674,33.5466,33.572,116900.0
2009-02-26 13:15:00,52.7,52.75,52.68,52.71,80700.0,33.572,33.6039,33.5593,33.5784,80700.0
2009-02-26 13:20:00,52.72,52.81,52.7,52.71,91300.0,33.5848,33.6421,33.572,33.5784,91300.0
2009-02-26 13:25:00,52.72,52.87,52.66,52.75,134000.0,33.5848,33.6803,33.5466,33.6039,134000.0
2009-02-26 13:30:00,52.74,52.8,52.7,52.76,116300.0,33.5975,33.6357,33.572,33.6103,116300.0
2009-02-26 13:35:00,52.76,52.89,52.76,52.87,101500.0,33.6103,33.6931,33.6103,33.6803,101500.0
2009-02-26 13:40:00,52.87,53.12,52.86,53.03,138800.0,33.6803,33.8396,33.674,33.7823,138800.0
2009-02-26 13:45:00,53.03,53.03,52.91,52.99,81800.0,33.7823,33.7823,33.7058,33.7568,81800.0
2009-02-26 13:50:00,52.97,53.02,52.94,52.96,64600.0,33.744,33.7759,33.7249,33.7377,64600.0
2009-02-26 13:55:00,52.97,53.05,52.86,53.03,67700.0,33.744,33.795,33.674,33.7823,67700.0
2009-02-26 14:00:00,53.03,53.03,52.86,52.99,111000.0,33.7823,33.7823,33.674,33.7568,111000.0
2009-02-26 14:05:00,52.99,53.01,52.73,52.77,149900.0,33.7568,33.7695,33.5911,33.6166,149900.0
2009-02-26 14:10:00,52.77,52.85,52.74,52.78,150900.0,33.6166,33.6676,33.5975,33.623,150900.0
2009-02-26 14:15:00,52.77,52.87,52.72,52.87,57000.0,33.6166,33.6803,33.5848,33.6803,57000.0
2009-02-26 14:20:00,52.87,53.0,52.87,52.93,89500.0,33.6803,33.7631,33.6803,33.7186,89500.0
2009-02-26 14:25:00,52.94,53.03,52.89,53.03,61100.0,33.7249,33.7823,33.6931,33.7823,61100.0
2009-02-26 14:30:00,53.03,53.05,52.9,52.97,172100.0,33.7823,33.795,33.6994,33.744,172100.0
2009-02-26 14:35:00,52.97,53.06,52.92,53.01,92900.0,33.744,33.8014,33.7122,33.7695,92900.0
2009-02-26 14:40:00,53.02,53.02,52.9,52.94,84800.0,33.7759,33.7759,33.6994,33.7249,84800.0
2009-02-26 14:45:00,52.93,53.03,52.92,53.0,108500.0,33.7186,33.7823,33.7122,33.7631,108500.0
2009-02-26 14:50:00,52.99,53.08,52.73,52.73,261100.0,33.7568,33.8141,33.5911,33.5911,261100.0
2009-02-26 14:55:00,52.73,52.75,52.55,52.6,150500.0,33.5911,33.6039,33.4765,33.5083,150500.0
2009-02-26 15:00:00,52.6,52.6,52.42,52.48,197400.0,33.5083,33.5083,33.3937,33.4319,197400.0
2009-02-26 15:05:00,52.47,52.59,52.45,52.52,174900.0,33.4255,33.502,33.4128,33.4574,174900.0
2009-02-26 15:10:00,52.54,52.55,52.33,52.34,244200.0,33.4701,33.4765,33.3363,33.3427,244200.0
2009-02-26 15:15:00,52.34,52.39,52.26,52.3,164300.0,33.3427,33.3746,33.2917,33.3172,164300.0
2009-02-26 15:20:00,52.29,52.45,52.25,52.42,221000.0,33.3108,33.4128,33.2854,33.3937,221000.0
2009-02-26 15:25:00,52.42,52.44,52.3,52.3,123100.0,33.3937,33.4064,33.3172,33.3172,123100.0
2009-02-26 15:30:00,52.3,52.42,52.28,52.33,229700.0,33.3172,33.3937,33.3045,33.3363,229700.0
2009-02-26 15:35:00,52.33,52.53,52.33,52.4,206400.0,33.3363,33.4637,33.3363,33.3809,206400.0
2009-02-26 15:40:00,52.4,52.51,52.36,52.39,240600.0,33.3809,33.451,33.3554,33.3746,240600.0
2009-02-26 15:45:00,52.38,52.45,52.35,52.42,207100.0,33.3682,33.4128,33.3491,33.3937,207100.0
2009-02-26 15:50:00,52.42,52.49,52.33,52.36,321200.0,33.3937,33.4383,33.3363,33.3554,321200.0
2009-02-26 15:55:00,52.37,52.37,52.06,52.15,419700.0,33.3618,33.3618,33.1643,33.2217,419700.0
2009-02-27 09:30:00,51.57,52.03,51.5,51.97,441400.0,32.8522,33.1452,32.8076,33.107,441400.0
2009-02-27 09:35:00,51.99,52.02,51.67,51.98,171500.0,33.1197,33.1388,32.9159,33.1134,171500.0
2009-02-27 09:40:00,51.97,52.15,51.78,52.08,164100.0,33.107,33.2217,32.986,33.1771,164100.0
2009-02-27 09:45:00,52.08,52.3,52.06,52.21,168800.0,33.1771,33.3172,33.1643,33.2599,168800.0
2009-02-27 09:50:00,52.21,52.61,52.15,52.55,201000.0,33.2599,33.5147,33.2217,33.4765,201000.0
2009-02-27 09:55:00,52.56,52.66,52.38,52.41,230100.0,33.4829,33.5466,33.3682,33.3873,230100.0
2009-02-27 10:00:00,52.4,52.59,52.39,52.48,146400.0,33.3809,33.502,33.3746,33.4319,146400.0
2009-02-27 10:05:00,52.48,52.55,52.05,52.06,127800.0,33.4319,33.4765,33.158,33.1643,127800.0
2009-02-27 10:10:00,52.06,52.26,52.05,52.22,112900.0,33.1643,33.2917,33.158,33.2663,112900.0
2009-02-27 10:15:00,52.23,52.3,52.14,52.28,104100.0,33.2726,33.3172,33.2153,33.3045,104100.0
2009-02-27 10:20:00,52.28,52.49,52.28,52.4,162600.0,33.3045,33.4383,33.3045,33.3809,162600.0
2009-02-27 10:25:00,52.41,52.49,52.2,52.22,151400.0,33.3873,33.4383,33.2535,33.2663,151400.0
2009-02-27 10:30:00,52.22,52.36,52.17,52.29,136500.0,33.2663,33.3554,33.2344,33.3108,136500.0
2009-02-27 10:35:00,52.29,52.31,52.13,52.27,100700.0,33.3108,33.3236,33.2089,33.2981,100700.0
2009-02-27 10:40:00,52.26,52.36,52.19,52.27,93200.0,33.2917,33.3554,33.2471,33.2981,93200.0
2009-02-27 10:45:00,52.26,52.36,52.17,52.31,154000.0,33.2917,33.3554,33.2344,33.3236,154000.0
2009-02-27 10:50:00,52.31,52.39,52.26,52.28,101700.0,33.3236,33.3746,33.2917,33.3045,101700.0
2009-02-27 10:55:00,52.28,52.28,52.08,52.11,174100.0,33.3045,33.3045,33.1771,33.1962,174100.0
2009-02-27 11:00:00,52.12,52.24,52.11,52.17,93000.0,33.2026,33.279,33.1962,33.2344,93000.0
2009-02-27 11:05:00,52.16,52.16,52.01,52.05,103500.0,33.228,33.228,33.1325,33.158,103500.0
2009-02-27 11:10:00,52.05,52.05,51.85,51.86,110800.0,33.158,33.158,33.0306,33.0369,110800.0
2009-02-27 11:15:00,51.87,51.98,51.84,51.97,89000.0,33.0433,33.1134,33.0242,33.107,89000.0
2009-02-27 11:20:00,51.96,52.08,51.93,52.08,84500.0,33.1006,33.1771,33.0815,33.1771,84500.0
2009-02-27 11:25:00,52.08,52.22,52.05,52.16,113500.0,33.1771,33.2663,33.158,33.228,113500.0
2009-02-27 11:30:00,52.19,52.29,52.17,52.28,79000.0,33.2471,33.3108,33.2344,33.3045,79000.0
2009-02-27 11:35:00,52.27,52.37,52.2,52.34,94200.0,33.2981,33.3618,33.2535,33.3427,94200.0
2009-02-27 11:40:00,52.34,52.66,52.29,52.65,137300.0,33.3427,33.5466,33.3108,33.5402,137300.0
2009-02-27 11:45:00,52.65,52.67,52.55,52.56,149800.0,33.5402,33.5529,33.4765,33.4829,149800.0
2009-02-27 11:50:00,52.56,52.61,52.33,52.45,137700.0,33.4829,33.5147,33.3363,33.4128,137700.0
2009-02-27 11:55:00,52.46,52.6,52.41,52.56,101300.0,33.4191,33.5083,33.3873,33.4829,101300.0
2009-02-27 12:00:00,52.57,52.62,52.46,52.54,130500.0,33.4892,33.5211,33.4191,33.4701,130500.0
2009-02-27 12:05:00,52.54,52.63,52.49,52.49,86300.0,33.4701,33.5274,33.4383,33.4383,86300.0
2009-02-27 12:10:00,52.5,52.61,52.43,52.54,121900.0,33.4446,33.5147,33.4,33.4701,121900.0
2009-02-27 12:15:00,52.54,52.73,52.49,52.5,135000.0,33.4701,33.5911,33.4383,33.4446,135000.0
2009-02-27 12:20:00,52.5,52.58,52.46,52.54,98200.0,33.4446,33.4956,33.4191,33.4701,98200.0
2009-02-27 12:25:00,52.54,52.6,52.5,52.56,73900.0,33.4701,33.5083,33.4446,33.4829,73900.0
2009-02-27 12:30:00,52.55,52.6,52.48,52.51,54300.0,33.4765,33.5083,33.4319,33.451,54300.0
2009-02-27 12:35:00,52.52,52.52,52.33,52.33,104000.0,33.4574,33.4574,33.3363,33.3363,104000.0
2009-02-27 12:40:00,52.33,52.52,52.26,52.49,114800.0,33.3363,33.4574,33.2917,33.4383,114800.0
2009-02-27 12:45:00,52.5,52.53,52.47,52.51,60600.0,33.4446,33.4637,33.4255,33.451,60600.0
2009-02-27 12:50:00,52.53,52.63,52.53,52.61,56900.0,33.4637,33.5274,33.4637,33.5147,56900.0
2009-02-27 12:55:00,52.61,52.74,52.56,52.73,79200.0,33.5147,33.5975,33.4829,33.5911,79200.0
2009-02-27 13:00:00,52.73,52.92,52.73,52.83,140600.0,33.5911,33.7122,33.5911,33.6549,140600.0
2009-02-27 13:05:00,52.83,52.86,52.71,52.82,89500.0,33.6549,33.674,33.5784,33.6485,89500.0
2009-02-27 13:10:00,52.82,52.86,52.61,52.61,96300.0,33.6485,33.674,33.5147,33.5147,96300.0
2009-02-27 13:15:00,52.62,52.62,52.49,52.62,112100.0,33.5211,33.5211,33.4383,33.5211,112100.0
2009-02-27 13:20:00,52.63,52.76,52.6,52.64,60800.0,33.5274,33.6103,33.5083,33.5338,60800.0
2009-02-27 13:25:00,52.64,52.73,52.63,52.67,59800.0,33.5338,33.5911,33.5274,33.5529,59800.0
2009-02-27 13:30:00,52.67,52.8,52.47,52.59,162100.0,33.5529,33.6357,33.4255,33.502,162100.0
2009-02-27 13:35:00,52.6,52.62,52.18,52.31,212500.0,33.5083,33.5211,33.2408,33.3236,212500.0
2009-02-27 13:40:00,52.3,52.41,52.24,52.37,176200.0,33.3172,33.3873,33.279,33.3618,176200.0
2009-02-27 13:45:00,52.38,52.61,52.33,52.57,118400.0,33.3682,33.5147,33.3363,33.4892,118400.0
2009-02-27 13:50:00,52.58,52.67,52.53,52.56,134400.0,33.4956,33.5529,33.4637,33.4829,134400.0
2009-02-27 13:55:00,52.56,52.73,52.51,52.68,140600.0,33.4829,33.5911,33.451,33.5593,140600.0
2009-02-27 14:00:00,52.67,52.68,52.55,52.63,205600.0,33.5529,33.5593,33.4765,33.5274,205600.0
2009-02-27 14:05:00,52.66,52.75,52.54,52.54,196100.0,33.5466,33.6039,33.4701,33.4701,196100.0
2009-02-27 14:10:00,52.55,52.6,52.45,52.6,124200.0,33.4765,33.5083,33.4128,33.5083,124200.0
2009-02-27 14:15:00,52.61,52.72,52.58,52.63,108100.0,33.5147,33.5848,33.4956,33.5274,108100.0
2009-02-27 14:20:00,52.64,52.7,52.56,52.61,198600.0,33.5338,33.572,33.4829,33.5147,198600.0
2009-02-27 14:25:00,52.62,52.81,52.52,52.55,192100.0,33.5211,33.6421,33.4574,33.4765,192100.0
2009-02-27 14:30:00,52.56,52.67,52.51,52.63,117100.0,33.4829,33.5529,33.451,33.5274,117100.0
2009-02-27 14:35:00,52.64,52.67,52.56,52.62,112600.0,33.5338,33.5529,33.4829,33.5211,112600.0
2009-02-27 14:40:00,52.63,52.79,52.6,52.68,148900.0,33.5274,33.6294,33.5083,33.5593,148900.0
2009-02-27 14:45:00,52.67,52.82,52.64,52.79,125300.0,33.5529,33.6485,33.5338,33.6294,125300.0
2009-02-27 14:50:00,52.78,52.91,52.73,52.74,137500.0,33.623,33.7058,33.5911,33.5975,137500.0
2009-02-27 14:55:00,52.73,52.85,52.72,52.8,114600.0,33.5911,33.6676,33.5848,33.6357,114600.0
2009-02-27 15:00:00,52.79,52.79,52.6,52.63,199900.0,33.6294,33.6294,33.5083,33.5274,199900.0
2009-02-27 15:05:00,52.63,52.63,52.52,52.58,157800.0,33.5274,33.5274,33.4574,33.4956,157800.0
2009-02-27 15:10:00,52.58,52.59,52.32,52.45,221600.0,33.4956,33.502,33.33,33.4128,221600.0
2009-02-27 15:15:00,52.45,52.51,52.38,52.44,242200.0,33.4128,33.451,33.3682,33.4064,242200.0
2009-02-27 15:20:00,52.44,52.6,52.35,52.6,236000.0,33.4064,33.5083,33.3491,33.5083,236000.0
2009-02-27 15:25:00,52.61,52.68,52.49,52.5,176900.0,33.5147,33.5593,33.4383,33.4446,176900.0
2009-02-27 15:30:00,52.5,52.67,52.46,52.61,279400.0,33.4446,33.5529,33.4191,33.5147,279400.0
2009-02-27 15:35:00,52.61,52.63,52.4,52.45,269800.0,33.5147,33.5274,33.3809,33.4128,269800.0
2009-02-27 15:40:00,52.45,52.61,52.37,52.48,267200.0,33.4128,33.5147,33.3618,33.4319,267200.0
2009-02-27 15:45:00,52.48,52.69,52.35,52.6,262700.0,33.4319,33.5657,33.3491,33.5083,262700.0
2009-02-27 15:50:00,52.6,52.63,52.41,52.42,337400.0,33.5083,33.5274,33.3873,33.3937,337400.0
2009-02-27 15:55:00,52.41,52.42,52.14,52.22,473800.0,33.3873,33.3937,33.2153,33.2663,473800.0
2009-03-02 09:30:00,51.8,51.88,51.48,51.51,289900.0,32.9987,33.0497,32.7948,32.814,289900.0
2009-03-02 09:35:00,51.52,51.64,51.28,51.47,234900.0,32.8203,32.8968,32.6674,32.7885,234900.0
2009-03-02 09:40:00,51.47,51.8,51.44,51.8,204800.0,32.7885,32.9987,32.7694,32.9987,204800.0
2009-03-02 09:45:00,51.79,51.81,51.55,51.8,151800.0,32.9923,33.0051,32.8394,32.9987,151800.0
2009-03-02 09:50:00,51.8,51.89,51.73,51.73,165800.0,32.9987,33.056,32.9541,32.9541,165800.0
2009-03-02 09:55:00,51.72,51.77,51.65,51.7,131000.0,32.9477,32.9796,32.9031,32.935,131000.0
2009-03-02 10:00:00,51.71,51.86,51.63,51.73,195600.0,32.9414,33.0369,32.8904,32.9541,195600.0
2009-03-02 10:05:00,51.73,51.8,51.7,51.74,147500.0,32.9541,32.9987,32.935,32.9605,147500.0
2009-03-02 10:10:00,51.74,51.81,51.63,51.77,322700.0,32.9605,33.0051,32.8904,32.9796,322700.0
2009-03-02 10:15:00,51.76,51.8,51.72,51.8,207500.0,32.9732,32.9987,32.9477,32.9987,207500.0
2009-03-02 10:20:00,51.8,52.01,51.76,51.98,166200.0,32.9987,33.1325,32.9732,33.1134,166200.0
2009-03-02 10:25:00,51.97,51.97,51.76,51.79,116300.0,33.107,33.107,32.9732,32.9923,116300.0
2009-03-02 10:30:00,51.78,51.95,51.76,51.93,75400.0,32.986,33.0943,32.9732,33.0815,75400.0
2009-03-02 10:35:00,51.94,51.95,51.8,51.83,114600.0,33.0879,33.0943,32.9987,33.0178,114600.0
2009-03-02 10:40:00,51.83,51.88,51.73,51.87,140300.0,33.0178,33.0497,32.9541,33.0433,140300.0
2009-03-02 10:45:00,51.88,51.92,51.84,51.84,86000.0,33.0497,33.0751,33.0242,33.0242,86000.0
2009-03-02 10:50:00,51.85,51.88,51.77,51.81,73600.0,33.0306,33.0497,32.9796,33.0051,73600.0
2009-03-02 10:55:00,51.81,51.94,51.77,51.93,125500.0,33.0051,33.0879,32.9796,33.0815,125500.0
2009-03-02 11:00:00,51.92,52.04,51.87,51.88,110600.0,33.0751,33.1516,33.0433,33.0497,110600.0
2009-03-02 11:05:00,51.88,51.95,51.83,51.93,162000.0,33.0497,33.0943,33.0178,33.0815,162000.0
2009-03-02 11:10:00,51.94,51.99,51.89,51.99,107600.0,33.0879,33.1197,33.056,33.1197,107600.0
2009-03-02 11:15:00,51.99,52.04,51.94,52.04,99200.0,33.1197,33.1516,33.0879,33.1516,99200.0
2009-03-02 11:20:00,52.04,52.18,52.04,52.13,126600.0,33.1516,33.2408,33.1516,33.2089,126600.0
2009-03-02 11:25:00,52.13,52.14,52.02,52.04,134800.0,33.2089,33.2153,33.1388,33.1516,134800.0
2009-03-02 11:30:00,52.04,52.11,51.98,52.05,128700.0,33.1516,33.1962,33.1134,33.158,128700.0
2009-03-02 11:35:00,52.05,52.05,51.84,51.96,209800.0,33.158,33.158,33.0242,33.1006,209800.0
2009-03-02 11:40:00,51.95,52.02,51.93,51.94,82900.0,33.0943,33.1388,33.0815,33.0879,82900.0
2009-03-02 11:45:00,51.94,52.0,51.92,51.94,77900.0,33.0879,33.1261,33.0751,33.0879,77900.0
2009-03-02 11:50:00,51.94,51.95,51.84,51.89,140200.0,33.0879,33.0943,33.0242,33.056,140200.0
2009-03-02 11:55:00,51.9,51.94,51.85,51.92,163000.0,33.0624,33.0879,33.0306,33.0751,163000.0
2009-03-02 12:00:00,51.92,52.06,51.91,52.03,142800.0,33.0751,33.1643,33.0688,33.1452,142800.0
2009-03-02 12:05:00,52.02,52.21,52.02,52.12,132500.0,33.1388,33.2599,33.1388,33.2026,132500.0
2009-03-02 12:10:00,52.12,52.12,51.92,51.96,110000.0,33.2026,33.2026,33.0751,33.1006,110000.0
2009-03-02 12:15:00,51.96,52.02,51.93,51.97,103300.0,33.1006,33.1388,33.0815,33.107,103300.0
2009-03-02 12:20:00,51.98,52.07,51.96,52.06,96900.0,33.1134,33.1707,33.1006,33.1643,96900.0
2009-03-02 12:25:00,52.07,52.12,52.04,52.07,69900.0,33.1707,33.2026,33.1516,33.1707,69900.0
2009-03-02 12:30:00,52.07,52.14,52.01,52.08,78700.0,33.1707,33.2153,33.1325,33.1771,78700.0
2009-03-02 12:35:00,52.08,52.12,51.98,52.01,113400.0,33.1771,33.2026,33.1134,33.1325,113400.0
2009-03-02 12:40:00,52.01,52.08,51.98,52.02,115800.0,33.1325,33.1771,33.1134,33.1388,115800.0
2009-03-02 12:45:00,52.03,52.16,51.99,52.14,186700.0,33.1452,33.228,33.1197,33.2153,186700.0
2009-03-02 12:50:00,52.14,52.27,52.11,52.26,121700.0,33.2153,33.2981,33.1962,33.2917,121700.0
2009-03-02 12:55:00,52.25,52.31,52.1,52.14,178400.0,33.2854,33.3236,33.1898,33.2153,178400.0
2009-03-02 13:00:00,52.14,52.31,52.12,52.26,124200.0,33.2153,33.3236,33.2026,33.2917,124200.0
2009-03-02 13:05:00,52.26,52.35,52.19,52.32,95200.0,33.2917,33.3491,33.2471,33.33,95200.0
2009-03-02 13:10:00,52.31,52.36,52.25,52.3,124400.0,33.3236,33.3554,33.2854,33.3172,124400.0
2009-03-02 13:15:00,52.29,52.34,52.21,52.23,149000.0,33.3108,33.3427,33.2599,33.2726,149000.0
2009-03-02 13:20:00,52.23,52.3,52.21,52.21,104100.0,33.2726,33.3172,33.2599,33.2599,104100.0
2009-03-02 13:25:00,52.21,52.32,52.21,52.27,98400.0,33.2599,33.33,33.2599,33.2981,98400.0
2009-03-02 13:30:00,52.28,52.3,52.24,52.24,118800.0,33.3045,33.3172,33.279,33.279,118800.0
2009-03-02 13:35:00,52.24,52.29,52.18,52.29,87800.0,33.279,33.3108,33.2408,33.3108,87800.0
2009-03-02 13:40:00,52.28,52.37,52.27,52.33,126800.0,33.3045,33.3618,33.2981,33.3363,126800.0
2009-03-02 13:45:00,52.33,52.56,52.27,52.55,252100.0,33.3363,33.4829,33.2981,33.4765,252100.0
2009-03-02 13:50:00,52.55,52.57,52.39,52.48,140100.0,33.4765,33.4892,33.3746,33.4319,140100.0
2009-03-02 13:55:00,52.48,52.58,52.48,52.54,151500.0,33.4319,33.4956,33.4319,33.4701,151500.0
2009-03-02 14:00:00,52.54,52.63,52.51,52.55,194800.0,33.4701,33.5274,33.451,33.4765,194800.0
2009-03-02 14:05:00,52.55,52.58,52.42,52.44,306300.0,33.4765,33.4956,33.3937,33.4064,306300.0
2009-03-02 14:10:00,52.43,52.56,52.36,52.36,149700.0,33.4,33.4829,33.3554,33.3554,149700.0
2009-03-02 14:15:00,52.37,52.41,52.18,52.21,308000.0,33.3618,33.3873,33.2408,33.2599,308000.0
2009-03-02 14:20:00,52.24,52.27,52.11,52.13,111200.0,33.279,33.2981,33.1962,33.2089,111200.0
2009-03-02 14:25:00,52.13,52.14,52.01,52.07,103500.0,33.2089,33.2153,33.1325,33.1707,103500.0
2009-03-02 14:30:00,52.06,52.27,52.01,52.23,103100.0,33.1643,33.2981,33.1325,33.2726,103100.0
2009-03-02 14:35:00,52.22,52.42,52.22,52.32,162600.0,33.2663,33.3937,33.2663,33.33,162600.0
2009-03-02 14:40:00,52.31,52.48,52.27,52.37,129800.0,33.3236,33.4319,33.2981,33.3618,129800.0
2009-03-02 14:45:00,52.37,52.37,52.21,52.22,213300.0,33.3618,33.3618,33.2599,33.2663,213300.0
2009-03-02 14:50:00,52.22,52.27,52.1,52.15,157300.0,33.2663,33.2981,33.1898,33.2217,157300.0
2009-03-02 14:55:00,52.16,52.25,52.09,52.19,143500.0,33.228,33.2854,33.1834,33.2471,143500.0
2009-03-02 15:00:00,52.19,52.21,52.06,52.11,142200.0,33.2471,33.2599,33.1643,33.1962,142200.0
2009-03-02 15:05:00,52.1,52.13,52.05,52.11,105300.0,33.1898,33.2089,33.158,33.1962,105300.0
2009-03-02 15:10:00,52.11,52.24,52.05,52.09,114000.0,33.1962,33.279,33.158,33.1834,114000.0
2009-03-02 15:15:00,52.09,52.11,52.0,52.03,114900.0,33.1834,33.1962,33.1261,33.1452,114900.0
2009-03-02 15:20:00,52.04,52.15,52.01,52.03,179000.0,33.1516,33.2217,33.1325,33.1452,179000.0
2009-03-02 15:25:00,52.03,52.17,51.97,52.14,176000.0,33.1452,33.2344,33.107,33.2153,176000.0
2009-03-02 15:30:00,52.15,52.24,52.09,52.17,211300.0,33.2217,33.279,33.1834,33.2344,211300.0
2009-03-02 15:35:00,52.18,52.18,51.88,51.95,202300.0,33.2408,33.2408,33.0497,33.0943,202300.0
2009-03-02 15:40:00,51.95,51.97,51.75,51.86,299900.0,33.0943,33.107,32.9668,33.0369,299900.0
2009-03-02 15:45:00,51.87,52.0,51.8,51.82,339700.0,33.0433,33.1261,32.9987,33.0114,339700.0
2009-03-02 15:50:00,51.82,51.94,51.75,51.81,440500.0,33.0114,33.0879,32.9668,33.0051,440500.0
2009-03-02 15:55:00,51.82,51.96,51.81,51.88,494100.0,33.0114,33.1006,33.0051,33.0497,494100.0
2009-03-03 09:30:00,52.14,53.0,52.14,52.89,456500.0,33.2153,33.7631,33.2153,33.6931,456500.0
2009-03-03 09:35:00,52.87,52.96,52.75,52.93,360700.0,33.6803,33.7377,33.6039,33.7186,360700.0
2009-03-03 09:40:00,52.92,53.21,52.86,52.96,456300.0,33.7122,33.8969,33.674,33.7377,456300.0
2009-03-03 09:45:00,52.96,53.0,52.85,52.9,272300.0,33.7377,33.7631,33.6676,33.6994,272300.0
2009-03-03 09:50:00,52.9,53.05,52.89,53.01,229600.0,33.6994,33.795,33.6931,33.7695,229600.0
2009-03-03 09:55:00,53.01,53.14,52.89,52.9,214900.0,33.7695,33.8523,33.6931,33.6994,214900.0
2009-03-03 10:00:00,52.9,53.0,52.74,52.88,288200.0,33.6994,33.7631,33.5975,33.6867,288200.0
2009-03-03 10:05:00,52.89,53.02,52.88,52.91,167900.0,33.6931,33.7759,33.6867,33.7058,167900.0
2009-03-03 10:10:00,52.91,52.95,52.88,52.92,256900.0,33.7058,33.7313,33.6867,33.7122,256900.0
2009-03-03 10:15:00,52.93,53.12,52.92,53.01,233700.0,33.7186,33.8396,33.7122,33.7695,233700.0
2009-03-03 10:20:00,53.01,53.28,53.0,53.27,246200.0,33.7695,33.9415,33.7631,33.9351,246200.0
2009-03-03 10:25:00,53.26,53.42,53.26,53.41,267200.0,33.9288,34.0307,33.9288,34.0243,267200.0
2009-03-03 10:30:00,53.41,53.48,53.34,53.46,237600.0,34.0243,34.0689,33.9797,34.0562,237600.0
2009-03-03 10:35:00,53.45,53.57,53.36,53.51,147200.0,34.0498,34.1263,33.9925,34.088,147200.0
2009-03-03 10:40:00,53.5,53.55,53.42,53.45,171500.0,34.0817,34.1135,34.0307,34.0498,171500.0
2009-03-03 10:45:00,53.45,53.52,53.4,53.46,208800.0,34.0498,34.0944,34.018,34.0562,208800.0
2009-03-03 10:50:00,53.46,53.52,53.2,53.32,334700.0,34.0562,34.0944,33.8906,33.967,334700.0
2009-03-03 10:55:00,53.32,53.34,53.18,53.25,193800.0,33.967,33.9797,33.8778,33.9224,193800.0
2009-03-03 11:00:00,53.25,53.37,53.23,53.23,256200.0,33.9224,33.9989,33.9097,33.9097,256200.0
2009-03-03 11:05:00,53.23,53.43,53.13,53.43,250800.0,33.9097,34.0371,33.846,34.0371,250800.0
2009-03-03 11:10:00,53.42,53.43,53.12,53.16,254800.0,34.0307,34.0371,33.8396,33.8651,254800.0
2009-03-03 11:15:00,53.15,53.16,52.92,53.04,352500.0,33.8587,33.8651,33.7122,33.7886,352500.0
2009-03-03 11:20:00,53.05,53.15,53.01,53.1,281800.0,33.795,33.8587,33.7695,33.8269,281800.0
2009-03-03 11:25:00,53.1,53.32,53.07,53.27,218200.0,33.8269,33.967,33.8077,33.9351,218200.0
2009-03-03 11:30:00,53.27,53.27,53.08,53.1,157500.0,33.9351,33.9351,33.8141,33.8269,157500.0
2009-03-03 11:35:00,53.11,53.24,53.08,53.1,151000.0,33.8332,33.916,33.8141,33.8269,151000.0
2009-03-03 11:40:00,53.1,53.15,53.06,53.11,104800.0,33.8269,33.8587,33.8014,33.8332,104800.0
2009-03-03 11:45:00,53.1,53.16,53.04,53.15,124300.0,33.8269,33.8651,33.7886,33.8587,124300.0
2009-03-03 11:50:00,53.16,53.19,52.99,53.07,169000.0,33.8651,33.8842,33.7568,33.8077,169000.0
2009-03-03 11:55:00,53.07,53.08,52.99,53.01,216300.0,33.8077,33.8141,33.7568,33.7695,216300.0
2009-03-03 12:00:00,53.01,53.07,52.99,53.06,206500.0,33.7695,33.8077,33.7568,33.8014,206500.0
2009-03-03 12:05:00,53.05,53.18,53.0,53.15,173000.0,33.795,33.8778,33.7631,33.8587,173000.0
2009-03-03 12:10:00,53.15,53.17,52.96,52.96,122300.0,33.8587,33.8714,33.7377,33.7377,122300.0
2009-03-03 12:15:00,52.96,53.18,52.93,53.12,132300.0,33.7377,33.8778,33.7186,33.8396,132300.0
2009-03-03 12:20:00,53.11,53.2,53.07,53.13,78800.0,33.8332,33.8906,33.8077,33.846,78800.0
2009-03-03 12:25:00,53.12,53.34,53.12,53.3,85700.0,33.8396,33.9797,33.8396,33.9543,85700.0
2009-03-03 12:30:00,53.29,53.29,53.05,53.06,125200.0,33.9479,33.9479,33.795,33.8014,125200.0
2009-03-03 12:35:00,53.07,53.17,53.03,53.08,109400.0,33.8077,33.8714,33.7823,33.8141,109400.0
2009-03-03 12:40:00,53.08,53.13,53.07,53.1,94700.0,33.8141,33.846,33.8077,33.8269,94700.0
2009-03-03 12:45:00,53.09,53.14,53.05,53.07,91900.0,33.8205,33.8523,33.795,33.8077,91900.0
2009-03-03 12:50:00,53.08,53.1,52.9,52.93,191500.0,33.8141,33.8269,33.6994,33.7186,191500.0
2009-03-03 12:55:00,52.94,52.98,52.9,52.92,110000.0,33.7249,33.7504,33.6994,33.7122,110000.0
2009-03-03 13:00:00,52.91,52.94,52.8,52.94,97200.0,33.7058,33.7249,33.6357,33.7249,97200.0
2009-03-03 13:05:00,52.94,52.94,52.73,52.76,86200.0,33.7249,33.7249,33.5911,33.6103,86200.0
2009-03-03 13:10:00,52.76,52.9,52.7,52.82,79200.0,33.6103,33.6994,33.572,33.6485,79200.0
2009-03-03 13:15:00,52.82,52.94,52.81,52.92,85900.0,33.6485,33.7249,33.6421,33.7122,85900.0
2009-03-03 13:20:00,52.93,52.97,52.85,52.85,92200.0,33.7186,33.744,33.6676,33.6676,92200.0
2009-03-03 13:25:00,52.85,52.88,52.66,52.66,95000.0,33.6676,33.6867,33.5466,33.5466,95000.0
2009-03-03 13:30:00,52.67,52.77,52.62,52.69,117100.0,33.5529,33.6166,33.5211,33.5657,117100.0
2009-03-03 13:35:00,52.69,52.7,52.59,52.6,175800.0,33.5657,33.572,33.502,33.5083,175800.0
2009-03-03 13:40:00,52.59,52.69,52.58,52.69,134100.0,33.502,33.5657,33.4956,33.5657,134100.0
2009-03-03 13:45:00,52.68,52.68,52.44,52.45,108600.0,33.5593,33.5593,33.4064,33.4128,108600.0
2009-03-03 13:50:00,52.44,52.71,52.44,52.69,95400.0,33.4064,33.5784,33.4064,33.5657,95400.0
2009-03-03 13:55:00,52.69,52.83,52.65,52.74,108200.0,33.5657,33.6549,33.5402,33.5975,108200.0
2009-03-03 14:00:00,52.73,52.9,52.71,52.87,152100.0,33.5911,33.6994,33.5784,33.6803,152100.0
2009-03-03 14:05:00,52.87,52.92,52.71,52.74,111900.0,33.6803,33.7122,33.5784,33.5975,111900.0
2009-03-03 14:10:00,52.74,52.95,52.7,52.93,91400.0,33.5975,33.7313,33.572,33.7186,91400.0
2009-03-03 14:15:00,52.92,52.94,52.78,52.83,74300.0,33.7122,33.7249,33.623,33.6549,74300.0
2009-03-03 14:20:00,52.83,52.96,52.79,52.95,96700.0,33.6549,33.7377,33.6294,33.7313,96700.0
2009-03-03 14:25:00,52.96,52.96,52.79,52.83,97200.0,33.7377,33.7377,33.6294,33.6549,97200.0
2009-03-03 14:30:00,52.82,52.98,52.76,52.98,137400.0,33.6485,33.7504,33.6103,33.7504,137400.0
2009-03-03 14:35:00,52.98,53.13,52.97,53.11,143400.0,33.7504,33.846,33.744,33.8332,143400.0
2009-03-03 14:40:00,53.12,53.18,53.02,53.08,178900.0,33.8396,33.8778,33.7759,33.8141,178900.0
2009-03-03 14:45:00,53.04,53.07,52.89,52.99,132000.0,33.7886,33.8077,33.6931,33.7568,132000.0
2009-03-03 14:50:00,52.99,53.01,52.87,52.96,89300.0,33.7568,33.7695,33.6803,33.7377,89300.0
2009-03-03 14:55:00,52.96,53.14,52.95,53.03,147200.0,33.7377,33.8523,33.7313,33.7823,147200.0
2009-03-03 15:00:00,53.03,53.03,52.88,52.91,132800.0,33.7823,33.7823,33.6867,33.7058,132800.0
2009-03-03 15:05:00,52.92,52.94,52.66,52.67,175800.0,33.7122,33.7249,33.5466,33.5529,175800.0
2009-03-03 15:10:00,52.68,52.77,52.51,52.65,184500.0,33.5593,33.6166,33.451,33.5402,184500.0
2009-03-03 15:15:00,52.64,52.73,52.56,52.69,105000.0,33.5338,33.5911,33.4829,33.5657,105000.0
2009-03-03 15:20:00,52.7,52.79,52.5,52.54,181400.0,33.572,33.6294,33.4446,33.4701,181400.0
2009-03-03 15:25:00,52.53,52.59,52.45,52.49,174700.0,33.4637,33.502,33.4128,33.4383,174700.0
2009-03-03 15:30:00,52.49,52.6,52.45,52.55,209500.0,33.4383,33.5083,33.4128,33.4765,209500.0
2009-03-03 15:35:00,52.55,52.56,52.38,52.38,187000.0,33.4765,33.4829,33.3682,33.3682,187000.0
2009-03-03 15:40:00,52.38,52.47,52.34,52.45,172000.0,33.3682,33.4255,33.3427,33.4128,172000.0
2009-03-03 15:45:00,52.44,52.53,52.41,52.49,180200.0,33.4064,33.4637,33.3873,33.4383,180200.0
2009-03-03 15:50:00,52.49,52.67,52.45,52.6,263400.0,33.4383,33.5529,33.4128,33.5083,263400.0
2009-03-03 15:55:00,52.6,52.63,52.46,52.46,390200.0,33.5083,33.5274,33.4191,33.4191,390200.0
2009-03-04 09:30:00,53.1,53.14,52.76,52.96,274900.0,33.8269,33.8523,33.6103,33.7377,274900.0
2009-03-04 09:35:00,52.96,52.99,52.48,52.77,313100.0,33.7377,33.7568,33.4319,33.6166,313100.0
2009-03-04 09:40:00,52.77,52.99,52.74,52.98,102800.0,33.6166,33.7568,33.5975,33.7504,102800.0
2009-03-04 09:45:00,52.96,53.07,52.9,53.0,114600.0,33.7377,33.8077,33.6994,33.7631,114600.0
2009-03-04 09:50:00,52.99,53.0,52.61,52.62,249300.0,33.7568,33.7631,33.5147,33.5211,249300.0
2009-03-04 09:55:00,52.61,52.68,52.49,52.55,141400.0,33.5147,33.5593,33.4383,33.4765,141400.0
2009-03-04 10:00:00,52.54,52.7,52.49,52.55,190200.0,33.4701,33.572,33.4383,33.4765,190200.0
2009-03-04 10:05:00,52.54,52.61,52.4,52.4,134100.0,33.4701,33.5147,33.3809,33.3809,134100.0
2009-03-04 10:10:00,52.4,52.45,52.29,52.45,176200.0,33.3809,33.4128,33.3108,33.4128,176200.0
2009-03-04 10:15:00,52.45,52.52,52.42,52.51,131900.0,33.4128,33.4574,33.3937,33.451,131900.0
2009-03-04 10:20:00,52.51,52.57,52.44,52.54,157600.0,33.451,33.4892,33.4064,33.4701,157600.0
2009-03-04 10:25:00,52.55,52.73,52.5,52.72,115700.0,33.4765,33.5911,33.4446,33.5848,115700.0
2009-03-04 10:30:00,52.72,52.79,52.6,52.61,179000.0,33.5848,33.6294,33.5083,33.5147,179000.0
2009-03-04 10:35:00,52.62,52.62,52.41,52.51,113500.0,33.5211,33.5211,33.3873,33.451,113500.0
2009-03-04 10:40:00,52.49,52.83,52.47,52.56,121400.0,33.4383,33.6549,33.4255,33.4829,121400.0
2009-03-04 10:45:00,52.57,52.71,52.57,52.69,149300.0,33.4892,33.5784,33.4892,33.5657,149300.0
2009-03-04 10:50:00,52.68,52.91,52.63,52.7,202700.0,33.5593,33.7058,33.5274,33.572,202700.0
2009-03-04 10:55:00,52.69,52.79,52.62,52.76,98600.0,33.5657,33.6294,33.5211,33.6103,98600.0
2009-03-04 11:00:00,52.77,52.9,52.74,52.75,131100.0,33.6166,33.6994,33.5975,33.6039,131100.0
2009-03-04 11:05:00,52.75,52.83,52.7,52.78,103600.0,33.6039,33.6549,33.572,33.623,103600.0
2009-03-04 11:10:00,52.78,52.83,52.69,52.72,89100.0,33.623,33.6549,33.5657,33.5848,89100.0
2009-03-04 11:15:00,52.7,52.73,52.66,52.69,57700.0,33.572,33.5911,33.5466,33.5657,57700.0
2009-03-04 11:20:00,52.68,52.79,52.65,52.79,76800.0,33.5593,33.6294,33.5402,33.6294,76800.0
2009-03-04 11:25:00,52.79,52.92,52.78,52.9,102100.0,33.6294,33.7122,33.623,33.6994,102100.0
2009-03-04 11:30:00,52.9,52.96,52.8,52.94,104500.0,33.6994,33.7377,33.6357,33.7249,104500.0
2009-03-04 11:35:00,52.94,52.95,52.8,52.87,102600.0,33.7249,33.7313,33.6357,33.6803,102600.0
2009-03-04 11:40:00,52.88,52.91,52.81,52.88,37800.0,33.6867,33.7058,33.6421,33.6867,37800.0
2009-03-04 11:45:00,52.89,53.0,52.89,52.99,129800.0,33.6931,33.7631,33.6931,33.7568,129800.0
2009-03-04 11:50:00,52.98,53.07,52.86,52.88,129000.0,33.7504,33.8077,33.674,33.6867,129000.0
2009-03-04 11:55:00,52.87,52.97,52.83,52.84,69500.0,33.6803,33.744,33.6549,33.6612,69500.0
2009-03-04 12:00:00,52.84,52.87,52.75,52.76,96800.0,33.6612,33.6803,33.6039,33.6103,96800.0
2009-03-04 12:05:00,52.76,52.78,52.65,52.66,90200.0,33.6103,33.623,33.5402,33.5466,90200.0
2009-03-04 12:10:00,52.67,52.81,52.67,52.73,96400.0,33.5529,33.6421,33.5529,33.5911,96400.0
2009-03-04 12:15:00,52.72,52.73,52.56,52.57,83800.0,33.5848,33.5911,33.4829,33.4892,83800.0
2009-03-04 12:20:00,52.57,52.61,52.5,52.56,88800.0,33.4892,33.5147,33.4446,33.4829,88800.0
2009-03-04 12:25:00,52.56,52.7,52.55,52.65,54000.0,33.4829,33.572,33.4765,33.5402,54000.0
2009-03-04 12:30:00,52.65,52.68,52.58,52.62,70700.0,33.5402,33.5593,33.4956,33.5211,70700.0
2009-03-04 12:35:00,52.63,52.69,52.57,52.67,70100.0,33.5274,33.5657,33.4892,33.5529,70100.0
2009-03-04 12:40:00,52.68,52.73,52.55,52.55,84200.0,33.5593,33.5911,33.4765,33.4765,84200.0
2009-03-04 12:45:00,52.56,52.57,52.5,52.56,93500.0,33.4829,33.4892,33.4446,33.4829,93500.0
2009-03-04 12:50:00,52.56,52.71,52.53,52.71,86000.0,33.4829,33.5784,33.4637,33.5784,86000.0
2009-03-04 12:55:00,52.7,52.71,52.53,52.67,89400.0,33.572,33.5784,33.4637,33.5529,89400.0
2009-03-04 13:00:00,52.67,52.73,52.58,52.59,77700.0,33.5529,33.5911,33.4956,33.502,77700.0
2009-03-04 13:05:00,52.58,52.67,52.5,52.67,87500.0,33.4956,33.5529,33.4446,33.5529,87500.0
2009-03-04 13:10:00,52.68,52.75,52.56,52.56,67900.0,33.5593,33.6039,33.4829,33.4829,67900.0
2009-03-04 13:15:00,52.56,52.75,52.55,52.74,104200.0,33.4829,33.6039,33.4765,33.5975,104200.0
2009-03-04 13:20:00,52.74,52.75,52.64,52.69,61900.0,33.5975,33.6039,33.5338,33.5657,61900.0
2009-03-04 13:25:00,52.7,52.81,52.7,52.71,83500.0,33.572,33.6421,33.572,33.5784,83500.0
2009-03-04 13:30:00,52.72,52.91,52.72,52.78,140500.0,33.5848,33.7058,33.5848,33.623,140500.0
2009-03-04 13:35:00,52.78,52.85,52.68,52.73,82600.0,33.623,33.6676,33.5593,33.5911,82600.0
2009-03-04 13:40:00,52.73,52.83,52.73,52.76,44800.0,33.5911,33.6549,33.5911,33.6103,44800.0
2009-03-04 13:45:00,52.77,52.91,52.77,52.88,79200.0,33.6166,33.7058,33.6166,33.6867,79200.0
2009-03-04 13:50:00,52.88,52.89,52.75,52.78,76700.0,33.6867,33.6931,33.6039,33.623,76700.0
2009-03-04 13:55:00,52.77,52.83,52.73,52.74,46400.0,33.6166,33.6549,33.5911,33.5975,46400.0
2009-03-04 14:00:00,52.74,52.9,52.71,52.87,134100.0,33.5975,33.6994,33.5784,33.6803,134100.0
2009-03-04 14:05:00,52.88,52.99,52.86,52.97,125700.0,33.6867,33.7568,33.674,33.744,125700.0
2009-03-04 14:10:00,52.97,53.0,52.86,52.88,128000.0,33.744,33.7631,33.674,33.6867,128000.0
2009-03-04 14:15:00,52.87,53.09,52.87,53.03,113100.0,33.6803,33.8205,33.6803,33.7823,113100.0
2009-03-04 14:20:00,53.03,53.04,52.88,52.95,117600.0,33.7823,33.7886,33.6867,33.7313,117600.0
2009-03-04 14:25:00,52.95,52.97,52.84,52.93,85900.0,33.7313,33.744,33.6612,33.7186,85900.0
2009-03-04 14:30:00,52.93,52.97,52.85,52.92,68500.0,33.7186,33.744,33.6676,33.7122,68500.0
2009-03-04 14:35:00,52.93,53.15,52.9,53.1,150200.0,33.7186,33.8587,33.6994,33.8269,150200.0
2009-03-04 14:40:00,53.09,53.15,53.01,53.15,138300.0,33.8205,33.8587,33.7695,33.8587,138300.0
2009-03-04 14:45:00,53.15,53.27,53.14,53.2,166500.0,33.8587,33.9351,33.8523,33.8906,166500.0
2009-03-04 14:50:00,53.21,53.42,53.2,53.38,191400.0,33.8969,34.0307,33.8906,34.0052,191400.0
2009-03-04 14:55:00,53.38,53.45,53.29,53.39,187300.0,34.0052,34.0498,33.9479,34.0116,187300.0
2009-03-04 15:00:00,53.38,53.48,53.33,53.36,192600.0,34.0052,34.0689,33.9734,33.9925,192600.0
2009-03-04 15:05:00,53.38,53.39,53.25,53.38,184300.0,34.0052,34.0116,33.9224,34.0052,184300.0
2009-03-04 15:10:00,53.38,53.58,53.38,53.57,174900.0,34.0052,34.1326,34.0052,34.1263,174900.0
2009-03-04 15:15:00,53.56,53.65,53.54,53.6,162100.0,34.1199,34.1772,34.1072,34.1454,162100.0
2009-03-04 15:20:00,53.6,53.62,53.46,53.51,193700.0,34.1454,34.1581,34.0562,34.088,193700.0
2009-03-04 15:25:00,53.51,53.7,53.46,53.69,199900.0,34.088,34.2091,34.0562,34.2027,199900.0
2009-03-04 15:30:00,53.69,53.7,53.56,53.59,172300.0,34.2027,34.2091,34.1199,34.139,172300.0
2009-03-04 15:35:00,53.59,53.62,53.4,53.44,277200.0,34.139,34.1581,34.018,34.0434,277200.0
2009-03-04 15:40:00,53.44,53.48,53.36,53.47,215100.0,34.0434,34.0689,33.9925,34.0626,215100.0
2009-03-04 15:45:00,53.46,53.48,53.34,53.37,350400.0,34.0562,34.0689,33.9797,33.9989,350400.0
2009-03-04 15:50:00,53.37,53.39,53.16,53.16,343400.0,33.9989,34.0116,33.8651,33.8651,343400.0
2009-03-04 15:55:00,53.17,53.22,53.09,53.14,509400.0,33.8714,33.9033,33.8205,33.8523,509400.0
2009-03-05 09:30:00,52.4,52.52,52.02,52.11,375800.0,33.3809,33.4574,33.1388,33.1962,375800.0
2009-03-05 09:35:00,52.08,52.48,52.08,52.43,226900.0,33.1771,33.4319,33.1771,33.4,226900.0
2009-03-05 09:40:00,52.42,52.5,52.16,52.16,138000.0,33.3937,33.4446,33.228,33.228,138000.0
2009-03-05 09:45:00,52.16,52.41,52.16,52.25,222600.0,33.228,33.3873,33.228,33.2854,222600.0
2009-03-05 09:50:00,52.27,52.29,52.01,52.06,175800.0,33.2981,33.3108,33.1325,33.1643,175800.0
2009-03-05 09:55:00,52.06,52.07,51.85,51.89,306700.0,33.1643,33.1707,33.0306,33.056,306700.0
2009-03-05 10:00:00,51.9,52.13,51.89,52.01,245300.0,33.0624,33.2089,33.056,33.1325,245300.0
2009-03-05 10:05:00,52.01,52.13,51.93,51.95,155100.0,33.1325,33.2089,33.0815,33.0943,155100.0
2009-03-05 10:10:00,51.95,51.95,51.71,51.78,313600.0,33.0943,33.0943,32.9414,32.986,313600.0
2009-03-05 10:15:00,51.78,51.95,51.77,51.94,162300.0,32.986,33.0943,32.9796,33.0879,162300.0
2009-03-05 10:20:00,51.93,51.93,51.82,51.87,145000.0,33.0815,33.0815,33.0114,33.0433,145000.0
2009-03-05 10:25:00,51.86,51.99,51.83,51.99,146500.0,33.0369,33.1197,33.0178,33.1197,146500.0
2009-03-05 10:30:00,51.99,52.09,51.97,52.06,114300.0,33.1197,33.1834,33.107,33.1643,114300.0
2009-03-05 10:35:00,52.06,52.11,51.99,52.06,113800.0,33.1643,33.1962,33.1197,33.1643,113800.0
2009-03-05 10:40:00,52.06,52.18,52.05,52.06,97200.0,33.1643,33.2408,33.158,33.1643,97200.0
2009-03-05 10:45:00,52.05,52.05,51.98,52.0,180000.0,33.158,33.158,33.1134,33.1261,180000.0
2009-03-05 10:50:00,52.0,52.05,51.99,52.04,163800.0,33.1261,33.158,33.1197,33.1516,163800.0
2009-03-05 10:55:00,52.04,52.08,51.97,51.99,140700.0,33.1516,33.1771,33.107,33.1197,140700.0
2009-03-05 11:00:00,51.99,52.0,51.85,51.85,173200.0,33.1197,33.1261,33.0306,33.0306,173200.0
2009-03-05 11:05:00,51.86,51.92,51.82,51.9,162000.0,33.0369,33.0751,33.0114,33.0624,162000.0
2009-03-05 11:10:00,51.91,51.95,51.85,51.85,111200.0,33.0688,33.0943,33.0306,33.0306,111200.0
2009-03-05 11:15:00,51.86,51.88,51.74,51.77,239600.0,33.0369,33.0497,32.9605,32.9796,239600.0
2009-03-05 11:20:00,51.77,51.79,51.68,51.74,136100.0,32.9796,32.9923,32.9223,32.9605,136100.0
2009-03-05 11:25:00,51.74,51.74,51.62,51.67,129000.0,32.9605,32.9605,32.884,32.9159,129000.0
2009-03-05 11:30:00,51.67,51.69,51.55,51.55,140700.0,32.9159,32.9286,32.8394,32.8394,140700.0
2009-03-05 11:35:00,51.56,51.58,51.48,51.53,161100.0,32.8458,32.8586,32.7948,32.8267,161100.0
2009-03-05 11:40:00,51.54,51.55,51.41,51.48,140300.0,32.8331,32.8394,32.7503,32.7948,140300.0
2009-03-05 11:45:00,51.48,51.55,51.47,51.49,110100.0,32.7948,32.8394,32.7885,32.8012,110100.0
2009-03-05 11:50:00,51.49,51.5,51.39,51.42,121500.0,32.8012,32.8076,32.7375,32.7566,121500.0
2009-03-05 11:55:00,51.42,51.47,51.3,51.38,130600.0,32.7566,32.7885,32.6802,32.7311,130600.0
2009-03-05 12:00:00,51.37,51.42,51.3,51.33,96500.0,32.7248,32.7566,32.6802,32.6993,96500.0
2009-03-05 12:05:00,51.33,51.33,51.18,51.18,130700.0,32.6993,32.6993,32.6037,32.6037,130700.0
2009-03-05 12:10:00,51.18,51.21,51.01,51.05,181200.0,32.6037,32.6228,32.4954,32.5209,181200.0
2009-03-05 12:15:00,51.05,51.1,51.01,51.09,159100.0,32.5209,32.5528,32.4954,32.5464,159100.0
2009-03-05 12:20:00,51.08,51.14,51.07,51.13,126800.0,32.54,32.5783,32.5337,32.5719,126800.0
2009-03-05 12:25:00,51.12,51.26,51.11,51.25,96200.0,32.5655,32.6547,32.5591,32.6483,96200.0
2009-03-05 12:30:00,51.26,51.29,51.15,51.27,110300.0,32.6547,32.6738,32.5846,32.6611,110300.0
2009-03-05 12:35:00,51.26,51.37,51.23,51.37,133700.0,32.6547,32.7248,32.6356,32.7248,133700.0
2009-03-05 12:40:00,51.37,51.45,51.35,51.43,89500.0,32.7248,32.7757,32.712,32.763,89500.0
2009-03-05 12:45:00,51.43,51.47,51.39,51.42,119800.0,32.763,32.7885,32.7375,32.7566,119800.0
2009-03-05 12:50:00,51.43,51.46,51.32,51.32,91800.0,32.763,32.7821,32.6929,32.6929,91800.0
2009-03-05 12:55:00,51.31,51.32,51.22,51.31,66000.0,32.6865,32.6929,32.6292,32.6865,66000.0
2009-03-05 13:00:00,51.29,51.32,51.22,51.26,73500.0,32.6738,32.6929,32.6292,32.6547,73500.0
2009-03-05 13:05:00,51.26,51.33,51.21,51.31,98400.0,32.6547,32.6993,32.6228,32.6865,98400.0
2009-03-05 13:10:00,51.32,51.32,51.23,51.24,306800.0,32.6929,32.6929,32.6356,32.642,306800.0
2009-03-05 13:15:00,51.24,51.25,51.09,51.15,197500.0,32.642,32.6483,32.5464,32.5846,197500.0
2009-03-05 13:20:00,51.14,51.28,51.09,51.09,126500.0,32.5783,32.6674,32.5464,32.5464,126500.0
2009-03-05 13:25:00,51.09,51.11,51.07,51.11,74700.0,32.5464,32.5591,32.5337,32.5591,74700.0
2009-03-05 13:30:00,51.1,51.11,50.88,50.98,221000.0,32.5528,32.5591,32.4126,32.4763,221000.0
2009-03-05 13:35:00,50.97,51.04,50.97,51.03,211900.0,32.47,32.5145,32.47,32.5082,211900.0
2009-03-05 13:40:00,51.02,51.15,50.92,50.93,114700.0,32.5018,32.5846,32.4381,32.4445,114700.0
2009-03-05 13:45:00,50.93,51.03,50.92,51.01,151400.0,32.4445,32.5082,32.4381,32.4954,151400.0
2009-03-05 13:50:00,51.01,51.06,50.98,51.06,78800.0,32.4954,32.5273,32.4763,32.5273,78800.0
2009-03-05 13:55:00,51.07,51.18,51.06,51.13,120600.0,32.5337,32.6037,32.5273,32.5719,120600.0
2009-03-05 14:00:00,51.13,51.13,51.05,51.09,107500.0,32.5719,32.5719,32.5209,32.5464,107500.0
2009-03-05 14:05:00,51.08,51.08,51.0,51.02,301400.0,32.54,32.54,32.4891,32.5018,301400.0
2009-03-05 14:10:00,51.01,51.07,50.96,51.07,101700.0,32.4954,32.5337,32.4636,32.5337,101700.0
2009-03-05 14:15:00,51.07,51.18,51.05,51.16,203900.0,32.5337,32.6037,32.5209,32.591,203900.0
2009-03-05 14:20:00,51.16,51.18,50.98,51.01,162500.0,32.591,32.6037,32.4763,32.4954,162500.0
2009-03-05 14:25:00,51.0,51.1,51.0,51.04,90100.0,32.4891,32.5528,32.4891,32.5145,90100.0
2009-03-05 14:30:00,51.05,51.09,50.98,51.08,117100.0,32.5209,32.5464,32.4763,32.54,117100.0
2009-03-05 14:35:00,51.08,51.17,51.05,51.15,135400.0,32.54,32.5974,32.5209,32.5846,135400.0
2009-03-05 14:40:00,51.14,51.16,51.06,51.1,105600.0,32.5783,32.591,32.5273,32.5528,105600.0
2009-03-05 14:45:00,51.1,51.26,51.08,51.21,249000.0,32.5528,32.6547,32.54,32.6228,249000.0
2009-03-05 14:50:00,51.21,51.23,51.02,51.03,131800.0,32.6228,32.6356,32.5018,32.5082,131800.0
2009-03-05 14:55:00,51.04,51.08,50.95,51.02,150600.0,32.5145,32.54,32.4572,32.5018,150600.0
2009-03-05 15:00:00,51.03,51.09,50.98,51.08,153400.0,32.5082,32.5464,32.4763,32.54,153400.0
2009-03-05 15:05:00,51.07,51.22,51.04,51.11,219700.0,32.5337,32.6292,32.5145,32.5591,219700.0
2009-03-05 15:10:00,51.1,51.24,51.06,51.21,161900.0,32.5528,32.642,32.5273,32.6228,161900.0
2009-03-05 15:15:00,51.21,51.24,51.1,51.1,188100.0,32.6228,32.642,32.5528,32.5528,188100.0
2009-03-05 15:20:00,51.1,51.21,50.99,50.99,191000.0,32.5528,32.6228,32.4827,32.4827,191000.0
2009-03-05 15:25:00,50.99,51.03,50.91,50.93,215100.0,32.4827,32.5082,32.4317,32.4445,215100.0
2009-03-05 15:30:00,50.93,50.94,50.66,50.66,307700.0,32.4445,32.4508,32.2725,32.2725,307700.0
2009-03-05 15:35:00,50.66,50.69,50.47,50.52,376600.0,32.2725,32.2916,32.1514,32.1833,376600.0
2009-03-05 15:40:00,50.52,50.69,50.44,50.62,394700.0,32.1833,32.2916,32.1323,32.247,394700.0
2009-03-05 15:45:00,50.63,50.94,50.6,50.94,428300.0,32.2534,32.4508,32.2343,32.4508,428300.0
2009-03-05 15:50:00,50.94,50.94,50.73,50.78,539100.0,32.4508,32.4508,32.3171,32.3489,539100.0
2009-03-05 15:55:00,50.79,50.86,50.72,50.8,661400.0,32.3553,32.3999,32.3107,32.3617,661400.0
2009-03-06 09:30:00,51.24,51.57,50.9,51.43,473900.0,32.642,32.8522,32.4254,32.763,473900.0
2009-03-06 09:35:00,51.43,51.43,51.03,51.03,189800.0,32.763,32.763,32.5082,32.5082,189800.0
2009-03-06 09:40:00,51.03,51.63,51.0,51.58,344000.0,32.5082,32.8904,32.4891,32.8586,344000.0
2009-03-06 09:45:00,51.59,51.98,51.59,51.93,391200.0,32.8649,33.1134,32.8649,33.0815,391200.0
2009-03-06 09:50:00,51.94,52.12,51.83,52.08,455200.0,33.0879,33.2026,33.0178,33.1771,455200.0
2009-03-06 09:55:00,52.07,52.13,51.95,51.96,381100.0,33.1707,33.2089,33.0943,33.1006,381100.0
2009-03-06 10:00:00,51.96,52.06,51.85,51.86,302600.0,33.1006,33.1643,33.0306,33.0369,302600.0
2009-03-06 10:05:00,51.85,51.88,51.7,51.78,236000.0,33.0306,33.0497,32.935,32.986,236000.0
2009-03-06 10:10:00,51.77,51.83,51.59,51.63,163000.0,32.9796,33.0178,32.8649,32.8904,163000.0
2009-03-06 10:15:00,51.61,51.62,51.41,51.52,137800.0,32.8777,32.884,32.7503,32.8203,137800.0
2009-03-06 10:20:00,51.52,51.74,51.45,51.71,128500.0,32.8203,32.9605,32.7757,32.9414,128500.0
2009-03-06 10:25:00,51.71,51.71,51.5,51.61,129200.0,32.9414,32.9414,32.8076,32.8777,129200.0
2009-03-06 10:30:00,51.61,51.66,51.5,51.51,155400.0,32.8777,32.9095,32.8076,32.814,155400.0
2009-03-06 10:35:00,51.51,51.6,51.46,51.48,213200.0,32.814,32.8713,32.7821,32.7948,213200.0
2009-03-06 10:40:00,51.48,51.63,51.46,51.58,132700.0,32.7948,32.8904,32.7821,32.8586,132700.0
2009-03-06 10:45:00,51.58,51.6,51.39,51.39,133300.0,32.8586,32.8713,32.7375,32.7375,133300.0
2009-03-06 10:50:00,51.38,51.4,51.07,51.09,217200.0,32.7311,32.7439,32.5337,32.5464,217200.0
2009-03-06 10:55:00,51.09,51.16,50.97,51.15,193600.0,32.5464,32.591,32.47,32.5846,193600.0
2009-03-06 11:00:00,51.14,51.24,51.02,51.24,206000.0,32.5783,32.642,32.5018,32.642,206000.0
2009-03-06 11:05:00,51.24,51.42,51.14,51.15,207300.0,32.642,32.7566,32.5783,32.5846,207300.0
2009-03-06 11:10:00,51.15,51.29,51.15,51.28,432600.0,32.5846,32.6738,32.5846,32.6674,432600.0
2009-03-06 11:15:00,51.28,51.46,51.26,51.46,113700.0,32.6674,32.7821,32.6547,32.7821,113700.0
2009-03-06 11:20:00,51.46,51.52,51.37,51.37,162500.0,32.7821,32.8203,32.7248,32.7248,162500.0
2009-03-06 11:25:00,51.37,51.53,51.36,51.53,148000.0,32.7248,32.8267,32.7184,32.8267,148000.0
2009-03-06 11:30:00,51.53,51.71,51.51,51.68,144500.0,32.8267,32.9414,32.814,32.9223,144500.0
2009-03-06 11:35:00,51.68,51.78,51.54,51.54,143500.0,32.9223,32.986,32.8331,32.8331,143500.0
2009-03-06 11:40:00,51.54,51.55,51.4,51.43,103200.0,32.8331,32.8394,32.7439,32.763,103200.0
2009-03-06 11:45:00,51.42,51.46,51.38,51.43,78400.0,32.7566,32.7821,32.7311,32.763,78400.0
2009-03-06 11:50:00,51.42,51.57,51.42,51.54,125900.0,32.7566,32.8522,32.7566,32.8331,125900.0
2009-03-06 11:55:00,51.54,51.56,51.49,51.49,81900.0,32.8331,32.8458,32.8012,32.8012,81900.0
2009-03-06 12:00:00,51.49,51.62,51.45,51.51,97300.0,32.8012,32.884,32.7757,32.814,97300.0
2009-03-06 12:05:00,51.51,51.56,51.47,51.47,73400.0,32.814,32.8458,32.7885,32.7885,73400.0
2009-03-06 12:10:00,51.47,51.47,51.37,51.45,89000.0,32.7885,32.7885,32.7248,32.7757,89000.0
2009-03-06 12:15:00,51.45,51.51,51.34,51.39,119800.0,32.7757,32.814,32.7057,32.7375,119800.0
2009-03-06 12:20:00,51.39,51.44,51.18,51.18,191100.0,32.7375,32.7694,32.6037,32.6037,191100.0
2009-03-06 12:25:00,51.18,51.18,51.04,51.07,91200.0,32.6037,32.6037,32.5145,32.5337,91200.0
2009-03-06 12:30:00,51.07,51.07,50.94,51.0,249700.0,32.5337,32.5337,32.4508,32.4891,249700.0
2009-03-06 12:35:00,50.99,51.09,50.96,51.05,174000.0,32.4827,32.5464,32.4636,32.5209,174000.0
2009-03-06 12:40:00,51.06,51.14,51.0,51.05,118700.0,32.5273,32.5783,32.4891,32.5209,118700.0
2009-03-06 12:45:00,51.05,51.1,51.01,51.08,114100.0,32.5209,32.5528,32.4954,32.54,114100.0
2009-03-06 12:50:00,51.08,51.17,51.08,51.14,108400.0,32.54,32.5974,32.54,32.5783,108400.0
2009-03-06 12:55:00,51.15,51.3,51.14,51.29,126700.0,32.5846,32.6802,32.5783,32.6738,126700.0
2009-03-06 13:00:00,51.29,51.42,51.26,51.31,154600.0,32.6738,32.7566,32.6547,32.6865,154600.0
2009-03-06 13:05:00,51.31,51.31,51.27,51.31,105700.0,32.6865,32.6865,32.6611,32.6865,105700.0
2009-03-06 13:10:00,51.31,51.4,51.29,51.29,236500.0,32.6865,32.7439,32.6738,32.6738,236500.0
2009-03-06 13:15:00,51.29,51.31,51.25,51.29,252400.0,32.6738,32.6865,32.6483,32.6738,252400.0
2009-03-06 13:20:00,51.29,51.29,51.24,51.28,145100.0,32.6738,32.6738,32.642,32.6674,145100.0
2009-03-06 13:25:00,51.27,51.35,51.25,51.3,92200.0,32.6611,32.712,32.6483,32.6802,92200.0
2009-03-06 13:30:00,51.29,51.34,51.2,51.27,242200.0,32.6738,32.7057,32.6165,32.6611,242200.0
2009-03-06 13:35:00,51.27,51.4,51.25,51.25,126200.0,32.6611,32.7439,32.6483,32.6483,126200.0
2009-03-06 13:40:00,51.26,51.28,51.16,51.25,279600.0,32.6547,32.6674,32.591,32.6483,279600.0
2009-03-06 13:45:00,51.25,51.41,51.25,51.36,160600.0,32.6483,32.7503,32.6483,32.7184,160600.0
2009-03-06 13:50:00,51.37,51.43,51.32,51.42,142700.0,32.7248,32.763,32.6929,32.7566,142700.0
2009-03-06 13:55:00,51.42,51.43,51.38,51.38,97100.0,32.7566,32.763,32.7311,32.7311,97100.0
2009-03-06 14:00:00,51.39,51.53,51.38,51.46,293300.0,32.7375,32.8267,32.7311,32.7821,293300.0
2009-03-06 14:05:00,51.46,51.56,51.41,51.54,162800.0,32.7821,32.8458,32.7503,32.8331,162800.0
2009-03-06 14:10:00,51.55,51.55,51.42,51.53,282500.0,32.8394,32.8394,32.7566,32.8267,282500.0
2009-03-06 14:15:00,51.53,51.53,51.31,51.37,209100.0,32.8267,32.8267,32.6865,32.7248,209100.0
2009-03-06 14:20:00,51.37,51.48,51.35,51.44,133700.0,32.7248,32.7948,32.712,32.7694,133700.0
2009-03-06 14:25:00,51.44,51.53,51.39,51.52,129100.0,32.7694,32.8267,32.7375,32.8203,129100.0
2009-03-06 14:30:00,51.52,51.55,51.29,51.38,161300.0,32.8203,32.8394,32.6738,32.7311,161300.0
2009-03-06 14:35:00,51.38,51.45,51.26,51.43,165100.0,32.7311,32.7757,32.6547,32.763,165100.0
2009-03-06 14:40:00,51.42,51.45,51.19,51.3,364600.0,32.7566,32.7757,32.6101,32.6802,364600.0
2009-03-06 14:45:00,51.3,51.43,51.27,51.37,295100.0,32.6802,32.763,32.6611,32.7248,295100.0
2009-03-06 14:50:00,51.37,51.43,51.35,51.37,210000.0,32.7248,32.763,32.712,32.7248,210000.0
2009-03-06 14:55:00,51.37,51.39,51.29,51.32,404800.0,32.7248,32.7375,32.6738,32.6929,404800.0
2009-03-06 15:00:00,51.32,51.37,51.2,51.25,361700.0,32.6929,32.7248,32.6165,32.6483,361700.0
2009-03-06 15:05:00,51.24,51.26,51.21,51.26,310100.0,32.642,32.6547,32.6228,32.6547,310100.0
2009-03-06 15:10:00,51.26,51.37,51.24,51.36,183800.0,32.6547,32.7248,32.642,32.7184,183800.0
2009-03-06 15:15:00,51.36,51.48,51.35,51.35,188700.0,32.7184,32.7948,32.712,32.712,188700.0
2009-03-06 15:20:00,51.35,51.36,51.27,51.28,419600.0,32.712,32.7184,32.6611,32.6674,419600.0
2009-03-06 15:25:00,51.28,51.39,51.28,51.35,327400.0,32.6674,32.7375,32.6674,32.712,327400.0
2009-03-06 15:30:00,51.35,51.57,51.35,51.57,365400.0,32.712,32.8522,32.712,32.8522,365400.0
2009-03-06 15:35:00,51.56,51.59,51.39,51.52,358700.0,32.8458,32.8649,32.7375,32.8203,358700.0
2009-03-06 15:40:00,51.53,51.73,51.31,51.71,434600.0,32.8267,32.9541,32.6865,32.9414,434600.0
2009-03-06 15:45:00,51.7,51.94,51.61,51.81,427100.0,32.935,33.0879,32.8777,33.0051,427100.0
2009-03-06 15:50:00,51.8,51.95,51.73,51.94,431600.0,32.9987,33.0943,32.9541,33.0879,431600.0
2009-03-06 15:55:00,51.94,52.19,51.94,52.17,693300.0,33.0879,33.2471,33.0879,33.2344,693300.0
2009-03-09 09:30:00,51.69,52.2,51.31,52.06,522800.0,32.9286,33.2535,32.6865,33.1643,522800.0
2009-03-09 09:35:00,52.04,52.9,52.0,52.9,515800.0,33.1516,33.6994,33.1261,33.6994,515800.0
2009-03-09 09:40:00,52.9,52.97,52.68,52.82,448600.0,33.6994,33.744,33.5593,33.6485,448600.0
2009-03-09 09:45:00,52.81,52.88,52.61,52.83,326900.0,33.6421,33.6867,33.5147,33.6549,326900.0
2009-03-09 09:50:00,52.83,52.88,52.67,52.82,324500.0,33.6549,33.6867,33.5529,33.6485,324500.0
2009-03-09 09:55:00,52.83,52.88,52.74,52.75,126600.0,33.6549,33.6867,33.5975,33.6039,126600.0
2009-03-09 10:00:00,52.76,52.76,52.49,52.58,215000.0,33.6103,33.6103,33.4383,33.4956,215000.0
2009-03-09 10:05:00,52.58,53.03,52.54,53.02,183800.0,33.4956,33.7823,33.4701,33.7759,183800.0
2009-03-09 10:10:00,53.02,53.36,52.97,53.29,327400.0,33.7759,33.9925,33.744,33.9479,327400.0
2009-03-09 10:15:00,53.28,53.46,53.23,53.37,343900.0,33.9415,34.0562,33.9097,33.9989,343900.0
2009-03-09 10:20:00,53.38,53.42,53.08,53.08,268400.0,34.0052,34.0307,33.8141,33.8141,268400.0
2009-03-09 10:25:00,53.09,53.11,52.99,53.0,191800.0,33.8205,33.8332,33.7568,33.7631,191800.0
2009-03-09 10:30:00,53.0,53.23,52.98,53.19,144400.0,33.7631,33.9097,33.7504,33.8842,144400.0
2009-03-09 10:35:00,53.2,53.26,53.07,53.12,292000.0,33.8906,33.9288,33.8077,33.8396,292000.0
2009-03-09 10:40:00,53.13,53.13,52.99,53.07,268400.0,33.846,33.846,33.7568,33.8077,268400.0
2009-03-09 10:45:00,53.07,53.11,53.0,53.06,197400.0,33.8077,33.8332,33.7631,33.8014,197400.0
2009-03-09 10:50:00,53.05,53.15,53.02,53.1,187500.0,33.795,33.8587,33.7759,33.8269,187500.0
2009-03-09 10:55:00,53.1,53.11,52.91,52.92,159800.0,33.8269,33.8332,33.7058,33.7122,159800.0
2009-03-09 11:00:00,52.91,52.99,52.81,52.83,160600.0,33.7058,33.7568,33.6421,33.6549,160600.0
2009-03-09 11:05:00,52.84,52.86,52.64,52.75,158100.0,33.6612,33.674,33.5338,33.6039,158100.0
2009-03-09 11:10:00,52.76,52.84,52.69,52.82,114100.0,33.6103,33.6612,33.5657,33.6485,114100.0
2009-03-09 11:15:00,52.82,52.88,52.66,52.66,74800.0,33.6485,33.6867,33.5466,33.5466,74800.0
2009-03-09 11:20:00,52.66,52.71,52.57,52.7,154600.0,33.5466,33.5784,33.4892,33.572,154600.0
2009-03-09 11:25:00,52.7,52.9,52.7,52.88,275600.0,33.572,33.6994,33.572,33.6867,275600.0
2009-03-09 11:30:00,52.87,52.9,52.73,52.76,150200.0,33.6803,33.6994,33.5911,33.6103,150200.0
2009-03-09 11:35:00,52.75,52.8,52.69,52.7,151200.0,33.6039,33.6357,33.5657,33.572,151200.0
2009-03-09 11:40:00,52.69,52.71,52.5,52.56,193900.0,33.5657,33.5784,33.4446,33.4829,193900.0
2009-03-09 11:45:00,52.57,52.6,52.42,52.46,134700.0,33.4892,33.5083,33.3937,33.4191,134700.0
2009-03-09 11:50:00,52.46,52.53,52.28,52.28,193100.0,33.4191,33.4637,33.3045,33.3045,193100.0
2009-03-09 11:55:00,52.28,52.28,52.12,52.25,186500.0,33.3045,33.3045,33.2026,33.2854,186500.0
2009-03-09 12:00:00,52.25,52.38,52.19,52.3,169800.0,33.2854,33.3682,33.2471,33.3172,169800.0
2009-03-09 12:05:00,52.29,52.37,52.22,52.25,106800.0,33.3108,33.3618,33.2663,33.2854,106800.0
2009-03-09 12:10:00,52.24,52.42,52.24,52.37,92300.0,33.279,33.3937,33.279,33.3618,92300.0
2009-03-09 12:15:00,52.38,52.38,52.26,52.33,103000.0,33.3682,33.3682,33.2917,33.3363,103000.0
2009-03-09 12:20:00,52.34,52.47,52.31,52.42,81300.0,33.3427,33.4255,33.3236,33.3937,81300.0
2009-03-09 12:25:00,52.42,52.43,52.25,52.26,71800.0,33.3937,33.4,33.2854,33.2917,71800.0
2009-03-09 12:30:00,52.27,52.3,52.24,52.26,50400.0,33.2981,33.3172,33.279,33.2917,50400.0
2009-03-09 12:35:00,52.27,52.28,52.07,52.1,263500.0,33.2981,33.3045,33.1707,33.1898,263500.0
2009-03-09 12:40:00,52.09,52.24,52.08,52.16,103500.0,33.1834,33.279,33.1771,33.228,103500.0
2009-03-09 12:45:00,52.16,52.18,52.1,52.14,83100.0,33.228,33.2408,33.1898,33.2153,83100.0
2009-03-09 12:50:00,52.15,52.17,52.11,52.13,63600.0,33.2217,33.2344,33.1962,33.2089,63600.0
2009-03-09 12:55:00,52.12,52.17,52.09,52.14,63300.0,33.2026,33.2344,33.1834,33.2153,63300.0
2009-03-09 13:00:00,52.14,52.14,52.02,52.12,156600.0,33.2153,33.2153,33.1388,33.2026,156600.0
2009-03-09 13:05:00,52.12,52.14,52.08,52.12,203100.0,33.2026,33.2153,33.1771,33.2026,203100.0
2009-03-09 13:10:00,52.11,52.14,52.09,52.13,91900.0,33.1962,33.2153,33.1834,33.2089,91900.0
2009-03-09 13:15:00,52.13,52.13,52.09,52.1,116700.0,33.2089,33.2089,33.1834,33.1898,116700.0
2009-03-09 13:20:00,52.1,52.12,52.08,52.09,109800.0,33.1898,33.2026,33.1771,33.1834,109800.0
2009-03-09 13:25:00,52.08,52.09,52.0,52.05,188500.0,33.1771,33.1834,33.1261,33.158,188500.0
2009-03-09 13:30:00,52.05,52.15,52.05,52.15,104300.0,33.158,33.2217,33.158,33.2217,104300.0
2009-03-09 13:35:00,52.14,52.15,52.05,52.07,123400.0,33.2153,33.2217,33.158,33.1707,123400.0
2009-03-09 13:40:00,52.08,52.13,52.06,52.11,327100.0,33.1771,33.2089,33.1643,33.1962,327100.0
2009-03-09 13:45:00,52.11,52.17,52.1,52.15,124500.0,33.1962,33.2344,33.1898,33.2217,124500.0
2009-03-09 13:50:00,52.15,52.19,52.07,52.07,93100.0,33.2217,33.2471,33.1707,33.1707,93100.0
2009-03-09 13:55:00,52.07,52.1,52.02,52.06,111800.0,33.1707,33.1898,33.1388,33.1643,111800.0
2009-03-09 14:00:00,52.06,52.22,52.05,52.2,176600.0,33.1643,33.2663,33.158,33.2535,176600.0
2009-03-09 14:05:00,52.2,52.27,52.2,52.2,240700.0,33.2535,33.2981,33.2535,33.2535,240700.0
2009-03-09 14:10:00,52.2,52.23,52.19,52.22,190400.0,33.2535,33.2726,33.2471,33.2663,190400.0
2009-03-09 14:15:00,52.23,52.32,52.22,52.26,256200.0,33.2726,33.33,33.2663,33.2917,256200.0
2009-03-09 14:20:00,52.27,52.29,52.17,52.17,228400.0,33.2981,33.3108,33.2344,33.2344,228400.0
2009-03-09 14:25:00,52.17,52.23,52.16,52.22,187000.0,33.2344,33.2726,33.228,33.2663,187000.0
2009-03-09 14:30:00,52.21,52.25,52.2,52.22,205000.0,33.2599,33.2854,33.2535,33.2663,205000.0
2009-03-09 14:35:00,52.22,52.27,52.14,52.25,418800.0,33.2663,33.2981,33.2153,33.2854,418800.0
2009-03-09 14:40:00,52.26,52.36,52.25,52.34,214200.0,33.2917,33.3554,33.2854,33.3427,214200.0
2009-03-09 14:45:00,52.33,52.49,52.31,52.43,129000.0,33.3363,33.4383,33.3236,33.4,129000.0
2009-03-09 14:50:00,52.42,52.5,52.38,52.44,138600.0,33.3937,33.4446,33.3682,33.4064,138600.0
2009-03-09 14:55:00,52.44,52.47,52.26,52.3,216600.0,33.4064,33.4255,33.2917,33.3172,216600.0
2009-03-09 15:00:00,52.3,52.4,52.24,52.27,288300.0,33.3172,33.3809,33.279,33.2981,288300.0
2009-03-09 15:05:00,52.26,52.34,52.22,52.34,328800.0,33.2917,33.3427,33.2663,33.3427,328800.0
2009-03-09 15:10:00,52.35,52.35,52.23,52.29,755700.0,33.3491,33.3491,33.2726,33.3108,755700.0
2009-03-09 15:15:00,52.29,52.35,52.27,52.31,280900.0,33.3108,33.3491,33.2981,33.3236,280900.0
2009-03-09 15:20:00,52.31,52.36,52.26,52.32,429000.0,33.3236,33.3554,33.2917,33.33,429000.0
2009-03-09 15:25:00,52.31,52.47,52.26,52.37,133000.0,33.3236,33.4255,33.2917,33.3618,133000.0
2009-03-09 15:30:00,52.36,52.58,52.35,52.52,250800.0,33.3554,33.4956,33.3491,33.4574,250800.0
2009-03-09 15:35:00,52.52,52.62,52.25,52.27,329200.0,33.4574,33.5211,33.2854,33.2981,329200.0
2009-03-09 15:40:00,52.26,52.38,52.25,52.36,183900.0,33.2917,33.3682,33.2854,33.3554,183900.0
2009-03-09 15:45:00,52.35,52.36,52.3,52.31,315200.0,33.3491,33.3554,33.3172,33.3236,315200.0
2009-03-09 15:50:00,52.31,52.46,52.24,52.35,364000.0,33.3236,33.4191,33.279,33.3491,364000.0
2009-03-09 15:55:00,52.36,52.43,52.3,52.32,469900.0,33.3554,33.4,33.3172,33.33,469900.0
2009-03-10 09:30:00,52.83,53.24,52.58,52.95,530400.0,33.6549,33.916,33.4956,33.7313,530400.0
2009-03-10 09:35:00,52.95,52.95,52.59,52.7,680000.0,33.7313,33.7313,33.502,33.572,680000.0
2009-03-10 09:40:00,52.69,53.18,52.65,53.1,401600.0,33.5657,33.8778,33.5402,33.8269,401600.0
2009-03-10 09:45:00,53.08,53.15,53.0,53.09,269800.0,33.8141,33.8587,33.7631,33.8205,269800.0
2009-03-10 09:50:00,53.05,53.31,52.98,53.24,221600.0,33.795,33.9606,33.7504,33.916,221600.0
2009-03-10 09:55:00,53.24,53.26,53.0,53.0,148600.0,33.916,33.9288,33.7631,33.7631,148600.0
2009-03-10 10:00:00,53.0,53.16,53.0,53.01,165200.0,33.7631,33.8651,33.7631,33.7695,165200.0
2009-03-10 10:05:00,53.01,53.2,53.0,53.2,276900.0,33.7695,33.8906,33.7631,33.8906,276900.0
2009-03-10 10:10:00,53.2,53.47,53.19,53.43,239800.0,33.8906,34.0626,33.8842,34.0371,239800.0
2009-03-10 10:15:00,53.42,53.5,53.41,53.45,205900.0,34.0307,34.0817,34.0243,34.0498,205900.0
2009-03-10 10:20:00,53.44,53.49,53.25,53.28,219000.0,34.0434,34.0753,33.9224,33.9415,219000.0
2009-03-10 10:25:00,53.28,53.28,53.03,53.08,213700.0,33.9415,33.9415,33.7823,33.8141,213700.0
2009-03-10 10:30:00,53.07,53.12,53.03,53.06,287200.0,33.8077,33.8396,33.7823,33.8014,287200.0
2009-03-10 10:35:00,53.05,53.1,53.05,53.08,265100.0,33.795,33.8269,33.795,33.8141,265100.0
2009-03-10 10:40:00,53.08,53.1,53.03,53.04,246900.0,33.8141,33.8269,33.7823,33.7886,246900.0
2009-03-10 10:45:00,53.04,53.13,53.04,53.05,244500.0,33.7886,33.846,33.7886,33.795,244500.0
2009-03-10 10:50:00,53.04,53.05,52.9,52.9,235200.0,33.7886,33.795,33.6994,33.6994,235200.0
2009-03-10 10:55:00,52.91,52.98,52.9,52.93,245500.0,33.7058,33.7504,33.6994,33.7186,245500.0
2009-03-10 11:00:00,52.93,53.02,52.91,52.93,186900.0,33.7186,33.7759,33.7058,33.7186,186900.0
2009-03-10 11:05:00,52.93,52.96,52.87,52.9,553200.0,33.7186,33.7377,33.6803,33.6994,553200.0
2009-03-10 11:10:00,52.9,52.93,52.83,52.91,157900.0,33.6994,33.7186,33.6549,33.7058,157900.0
2009-03-10 11:15:00,52.91,52.93,52.87,52.87,177200.0,33.7058,33.7186,33.6803,33.6803,177200.0
2009-03-10 11:20:00,52.87,52.91,52.79,52.8,192400.0,33.6803,33.7058,33.6294,33.6357,192400.0
2009-03-10 11:25:00,52.8,52.86,52.73,52.75,286400.0,33.6357,33.674,33.5911,33.6039,286400.0
2009-03-10 11:30:00,52.75,52.75,52.6,52.61,180800.0,33.6039,33.6039,33.5083,33.5147,180800.0
2009-03-10 11:35:00,52.6,52.67,52.51,52.53,269500.0,33.5083,33.5529,33.451,33.4637,269500.0
2009-03-10 11:40:00,52.54,52.55,52.39,52.39,160300.0,33.4701,33.4765,33.3746,33.3746,160300.0
2009-03-10 11:45:00,52.39,52.52,52.31,52.37,261600.0,33.3746,33.4574,33.3236,33.3618,261600.0
2009-03-10 11:50:00,52.38,52.43,52.32,52.32,98300.0,33.3682,33.4,33.33,33.33,98300.0
2009-03-10 11:55:00,52.32,52.65,52.32,52.65,243200.0,33.33,33.5402,33.33,33.5402,243200.0
2009-03-10 12:00:00,52.65,52.85,52.61,52.76,205200.0,33.5402,33.6676,33.5147,33.6103,205200.0
2009-03-10 12:05:00,52.76,52.83,52.72,52.76,147300.0,33.6103,33.6549,33.5848,33.6103,147300.0
2009-03-10 12:10:00,52.74,52.76,52.65,52.7,155600.0,33.5975,33.6103,33.5402,33.572,155600.0
2009-03-10 12:15:00,52.7,52.79,52.67,52.79,102500.0,33.572,33.6294,33.5529,33.6294,102500.0
2009-03-10 12:20:00,52.78,52.8,52.76,52.77,66800.0,33.623,33.6357,33.6103,33.6166,66800.0
2009-03-10 12:25:00,52.77,52.89,52.76,52.88,107200.0,33.6166,33.6931,33.6103,33.6867,107200.0
2009-03-10 12:30:00,52.88,52.89,52.72,52.72,174500.0,33.6867,33.6931,33.5848,33.5848,174500.0
2009-03-10 12:35:00,52.73,52.73,52.59,52.59,123000.0,33.5911,33.5911,33.502,33.502,123000.0
2009-03-10 12:40:00,52.6,52.6,52.51,52.53,84500.0,33.5083,33.5083,33.451,33.4637,84500.0
2009-03-10 12:45:00,52.53,52.55,52.45,52.47,123500.0,33.4637,33.4765,33.4128,33.4255,123500.0
2009-03-10 12:50:00,52.46,52.47,52.35,52.43,116100.0,33.4191,33.4255,33.3491,33.4,116100.0
2009-03-10 12:55:00,52.44,52.53,52.44,52.5,89500.0,33.4064,33.4637,33.4064,33.4446,89500.0
2009-03-10 13:00:00,52.51,52.54,52.46,52.47,67600.0,33.451,33.4701,33.4191,33.4255,67600.0
2009-03-10 13:05:00,52.46,52.47,52.4,52.41,99700.0,33.4191,33.4255,33.3809,33.3873,99700.0
2009-03-10 13:10:00,52.4,52.48,52.38,52.45,72200.0,33.3809,33.4319,33.3682,33.4128,72200.0
2009-03-10 13:15:00,52.45,52.49,52.41,52.42,74500.0,33.4128,33.4383,33.3873,33.3937,74500.0
2009-03-10 13:20:00,52.42,52.43,52.36,52.37,97600.0,33.3937,33.4,33.3554,33.3618,97600.0
2009-03-10 13:25:00,52.37,52.42,52.35,52.42,70000.0,33.3618,33.3937,33.3491,33.3937,70000.0
2009-03-10 13:30:00,52.42,52.54,52.39,52.48,114800.0,33.3937,33.4701,33.3746,33.4319,114800.0
2009-03-10 13:35:00,52.47,52.53,52.43,52.46,94000.0,33.4255,33.4637,33.4,33.4191,94000.0
2009-03-10 13:40:00,52.46,52.58,52.46,52.54,91200.0,33.4191,33.4956,33.4191,33.4701,91200.0
2009-03-10 13:45:00,52.55,52.55,52.47,52.52,98100.0,33.4765,33.4765,33.4255,33.4574,98100.0
2009-03-10 13:50:00,52.51,52.53,52.38,52.39,84100.0,33.451,33.4637,33.3682,33.3746,84100.0
2009-03-10 13:55:00,52.39,52.4,52.33,52.38,114400.0,33.3746,33.3809,33.3363,33.3682,114400.0
2009-03-10 14:00:00,52.38,52.49,52.38,52.47,100800.0,33.3682,33.4383,33.3682,33.4255,100800.0
2009-03-10 14:05:00,52.46,52.49,52.35,52.41,254600.0,33.4191,33.4383,33.3491,33.3873,254600.0
2009-03-10 14:10:00,52.42,52.43,52.33,52.35,205700.0,33.3937,33.4,33.3363,33.3491,205700.0
2009-03-10 14:15:00,52.34,52.35,52.22,52.25,141900.0,33.3427,33.3491,33.2663,33.2854,141900.0
2009-03-10 14:20:00,52.25,52.28,52.15,52.19,186800.0,33.2854,33.3045,33.2217,33.2471,186800.0
2009-03-10 14:25:00,52.2,52.3,52.18,52.21,197000.0,33.2535,33.3172,33.2408,33.2599,197000.0
2009-03-10 14:30:00,52.21,52.36,52.15,52.33,140900.0,33.2599,33.3554,33.2217,33.3363,140900.0
2009-03-10 14:35:00,52.33,52.43,52.32,52.4,245600.0,33.3363,33.4,33.33,33.3809,245600.0
2009-03-10 14:40:00,52.41,52.42,52.28,52.3,203900.0,33.3873,33.3937,33.3045,33.3172,203900.0
2009-03-10 14:45:00,52.3,52.32,52.08,52.08,251600.0,33.3172,33.33,33.1771,33.1771,251600.0
2009-03-10 14:50:00,52.08,52.12,52.07,52.11,214200.0,33.1771,33.2026,33.1707,33.1962,214200.0
2009-03-10 14:55:00,52.12,52.25,52.11,52.25,222400.0,33.2026,33.2854,33.1962,33.2854,222400.0
2009-03-10 15:00:00,52.24,52.31,52.19,52.27,207900.0,33.279,33.3236,33.2471,33.2981,207900.0
2009-03-10 15:05:00,52.27,52.44,52.27,52.35,174800.0,33.2981,33.4064,33.2981,33.3491,174800.0
2009-03-10 15:10:00,52.36,52.46,52.35,52.43,120900.0,33.3554,33.4191,33.3491,33.4,120900.0
2009-03-10 15:15:00,52.42,52.45,52.35,52.45,122500.0,33.3937,33.4128,33.3491,33.4128,122500.0
2009-03-10 15:20:00,52.45,52.58,52.42,52.47,146800.0,33.4128,33.4956,33.3937,33.4255,146800.0
2009-03-10 15:25:00,52.47,52.65,52.43,52.56,256500.0,33.4255,33.5402,33.4,33.4829,256500.0
2009-03-10 15:30:00,52.55,52.58,52.36,52.4,156600.0,33.4765,33.4956,33.3554,33.3809,156600.0
2009-03-10 15:35:00,52.4,52.47,52.31,52.41,241000.0,33.3809,33.4255,33.3236,33.3873,241000.0
2009-03-10 15:40:00,52.42,52.47,52.25,52.39,345000.0,33.3937,33.4255,33.2854,33.3746,345000.0
2009-03-10 15:45:00,52.39,52.43,52.28,52.36,209100.0,33.3746,33.4,33.3045,33.3554,209100.0
2009-03-10 15:50:00,52.36,52.52,52.36,52.45,272200.0,33.3554,33.4574,33.3554,33.4128,272200.0
2009-03-10 15:55:00,52.44,52.57,52.44,52.47,410900.0,33.4064,33.4892,33.4064,33.4255,410900.0
2009-03-11 09:30:00,52.96,52.99,52.0,52.04,347600.0,33.7377,33.7568,33.1261,33.1516,347600.0
2009-03-11 09:35:00,52.06,52.4,52.01,52.38,290600.0,33.1643,33.3809,33.1325,33.3682,290600.0
2009-03-11 09:40:00,52.4,52.42,52.01,52.04,245900.0,33.3809,33.3937,33.1325,33.1516,245900.0
2009-03-11 09:45:00,52.04,52.16,52.03,52.13,446800.0,33.1516,33.228,33.1452,33.2089,446800.0
2009-03-11 09:50:00,52.13,52.27,52.13,52.19,280300.0,33.2089,33.2981,33.2089,33.2471,280300.0
2009-03-11 09:55:00,52.18,52.22,51.96,51.98,358800.0,33.2408,33.2663,33.1006,33.1134,358800.0
2009-03-11 10:00:00,51.97,51.98,51.54,51.6,486700.0,33.107,33.1134,32.8331,32.8713,486700.0
2009-03-11 10:05:00,51.59,51.69,51.43,51.45,381500.0,32.8649,32.9286,32.763,32.7757,381500.0
2009-03-11 10:10:00,51.44,51.5,51.4,51.45,275200.0,32.7694,32.8076,32.7439,32.7757,275200.0
2009-03-11 10:15:00,51.45,51.47,51.26,51.27,356100.0,32.7757,32.7885,32.6547,32.6611,356100.0
2009-03-11 10:20:00,51.26,51.55,51.24,51.45,381800.0,32.6547,32.8394,32.642,32.7757,381800.0
2009-03-11 10:25:00,51.45,51.45,51.36,51.38,206600.0,32.7757,32.7757,32.7184,32.7311,206600.0
2009-03-11 10:30:00,51.38,51.51,51.32,51.36,248200.0,32.7311,32.814,32.6929,32.7184,248200.0
2009-03-11 10:35:00,51.36,51.36,51.25,51.3,236600.0,32.7184,32.7184,32.6483,32.6802,236600.0
2009-03-11 10:40:00,51.3,51.35,51.26,51.35,221600.0,32.6802,32.712,32.6547,32.712,221600.0
2009-03-11 10:45:00,51.35,51.39,51.33,51.39,187700.0,32.712,32.7375,32.6993,32.7375,187700.0
2009-03-11 10:50:00,51.39,51.46,51.25,51.3,181800.0,32.7375,32.7821,32.6483,32.6802,181800.0
2009-03-11 10:55:00,51.3,51.39,51.27,51.35,102000.0,32.6802,32.7375,32.6611,32.712,102000.0
2009-03-11 11:00:00,51.34,51.4,51.2,51.22,208400.0,32.7057,32.7439,32.6165,32.6292,208400.0
2009-03-11 11:05:00,51.22,51.22,51.13,51.16,172600.0,32.6292,32.6292,32.5719,32.591,172600.0
2009-03-11 11:10:00,51.16,51.22,51.12,51.15,178500.0,32.591,32.6292,32.5655,32.5846,178500.0
2009-03-11 11:15:00,51.16,51.16,51.02,51.02,183700.0,32.591,32.591,32.5018,32.5018,183700.0
2009-03-11 11:20:00,51.03,51.04,50.89,50.95,341700.0,32.5082,32.5145,32.419,32.4572,341700.0
2009-03-11 11:25:00,50.95,51.05,50.93,51.0,166500.0,32.4572,32.5209,32.4445,32.4891,166500.0
2009-03-11 11:30:00,51.0,51.02,50.81,50.81,236300.0,32.4891,32.5018,32.368,32.368,236300.0
2009-03-11 11:35:00,50.81,50.99,50.78,50.95,366300.0,32.368,32.4827,32.3489,32.4572,366300.0
2009-03-11 11:40:00,50.96,51.04,50.93,50.95,130900.0,32.4636,32.5145,32.4445,32.4572,130900.0
2009-03-11 11:45:00,50.96,51.07,50.95,51.06,82800.0,32.4636,32.5337,32.4572,32.5273,82800.0
2009-03-11 11:50:00,51.06,51.12,51.04,51.07,151300.0,32.5273,32.5655,32.5145,32.5337,151300.0
2009-03-11 11:55:00,51.07,51.14,51.06,51.07,173500.0,32.5337,32.5783,32.5273,32.5337,173500.0
2009-03-11 12:00:00,51.08,51.09,50.99,51.05,111900.0,32.54,32.5464,32.4827,32.5209,111900.0
2009-03-11 12:05:00,51.04,51.11,51.02,51.07,133400.0,32.5145,32.5591,32.5018,32.5337,133400.0
2009-03-11 12:10:00,51.08,51.11,51.06,51.08,55200.0,32.54,32.5591,32.5273,32.54,55200.0
2009-03-11 12:15:00,51.09,51.09,50.99,51.01,65500.0,32.5464,32.5464,32.4827,32.4954,65500.0
2009-03-11 12:20:00,51.02,51.02,50.92,50.93,77300.0,32.5018,32.5018,32.4381,32.4445,77300.0
2009-03-11 12:25:00,50.92,50.93,50.84,50.91,179200.0,32.4381,32.4445,32.3871,32.4317,179200.0
2009-03-11 12:30:00,50.9,50.96,50.9,50.94,67200.0,32.4254,32.4636,32.4254,32.4508,67200.0
2009-03-11 12:35:00,50.92,50.95,50.8,50.8,195900.0,32.4381,32.4572,32.3617,32.3617,195900.0
2009-03-11 12:40:00,50.79,50.85,50.76,50.77,157500.0,32.3553,32.3935,32.3362,32.3425,157500.0
2009-03-11 12:45:00,50.76,50.82,50.71,50.8,156800.0,32.3362,32.3744,32.3043,32.3617,156800.0
2009-03-11 12:50:00,50.79,50.91,50.79,50.87,92600.0,32.3553,32.4317,32.3553,32.4063,92600.0
2009-03-11 12:55:00,50.86,50.87,50.74,50.74,100100.0,32.3999,32.4063,32.3234,32.3234,100100.0
2009-03-11 13:00:00,50.75,50.8,50.69,50.8,141300.0,32.3298,32.3617,32.2916,32.3617,141300.0
2009-03-11 13:05:00,50.79,50.87,50.78,50.79,161000.0,32.3553,32.4063,32.3489,32.3553,161000.0
2009-03-11 13:10:00,50.78,50.91,50.78,50.88,153100.0,32.3489,32.4317,32.3489,32.4126,153100.0
2009-03-11 13:15:00,50.87,51.02,50.87,50.99,169500.0,32.4063,32.5018,32.4063,32.4827,169500.0
2009-03-11 13:20:00,50.99,51.0,50.9,50.9,104300.0,32.4827,32.4891,32.4254,32.4254,104300.0
2009-03-11 13:25:00,50.9,50.91,50.78,50.86,158500.0,32.4254,32.4317,32.3489,32.3999,158500.0
2009-03-11 13:30:00,50.86,50.9,50.78,50.85,80000.0,32.3999,32.4254,32.3489,32.3935,80000.0
2009-03-11 13:35:00,50.85,50.95,50.83,50.95,197100.0,32.3935,32.4572,32.3808,32.4572,197100.0
2009-03-11 13:40:00,50.95,51.01,50.94,51.0,133300.0,32.4572,32.4954,32.4508,32.4891,133300.0
2009-03-11 13:45:00,51.01,51.01,50.93,50.94,75600.0,32.4954,32.4954,32.4445,32.4508,75600.0
2009-03-11 13:50:00,50.95,51.02,50.94,50.95,101600.0,32.4572,32.5018,32.4508,32.4572,101600.0
2009-03-11 13:55:00,50.95,51.05,50.94,51.04,109300.0,32.4572,32.5209,32.4508,32.5145,109300.0
2009-03-11 14:00:00,51.03,51.1,51.01,51.1,109900.0,32.5082,32.5528,32.4954,32.5528,109900.0
2009-03-11 14:05:00,51.09,51.1,50.81,50.81,266600.0,32.5464,32.5528,32.368,32.368,266600.0
2009-03-11 14:10:00,50.81,50.94,50.74,50.94,201800.0,32.368,32.4508,32.3234,32.4508,201800.0
2009-03-11 14:15:00,50.94,50.94,50.78,50.8,158300.0,32.4508,32.4508,32.3489,32.3617,158300.0
2009-03-11 14:20:00,50.79,50.97,50.78,50.97,105600.0,32.3553,32.47,32.3489,32.47,105600.0
2009-03-11 14:25:00,50.97,51.03,50.95,51.02,172500.0,32.47,32.5082,32.4572,32.5018,172500.0
2009-03-11 14:30:00,51.02,51.08,51.01,51.07,144000.0,32.5018,32.54,32.4954,32.5337,144000.0
2009-03-11 14:35:00,51.07,51.08,50.99,51.01,160000.0,32.5337,32.54,32.4827,32.4954,160000.0
2009-03-11 14:40:00,51.01,51.05,50.94,51.04,151000.0,32.4954,32.5209,32.4508,32.5145,151000.0
2009-03-11 14:45:00,51.03,51.09,51.01,51.06,187900.0,32.5082,32.5464,32.4954,32.5273,187900.0
2009-03-11 14:50:00,51.07,51.11,51.05,51.09,118400.0,32.5337,32.5591,32.5209,32.5464,118400.0
2009-03-11 14:55:00,51.09,51.09,50.99,50.99,102300.0,32.5464,32.5464,32.4827,32.4827,102300.0
2009-03-11 15:00:00,50.99,51.11,50.98,51.09,129900.0,32.4827,32.5591,32.4763,32.5464,129900.0
2009-03-11 15:05:00,51.09,51.15,51.06,51.14,139200.0,32.5464,32.5846,32.5273,32.5783,139200.0
2009-03-11 15:10:00,51.14,51.18,51.12,51.17,181400.0,32.5783,32.6037,32.5655,32.5974,181400.0
2009-03-11 15:15:00,51.17,51.19,51.11,51.17,128600.0,32.5974,32.6101,32.5591,32.5974,128600.0
2009-03-11 15:20:00,51.18,51.28,51.17,51.24,200800.0,32.6037,32.6674,32.5974,32.642,200800.0
2009-03-11 15:25:00,51.24,51.3,51.19,51.28,169000.0,32.642,32.6802,32.6101,32.6674,169000.0
2009-03-11 15:30:00,51.27,51.29,51.08,51.15,343400.0,32.6611,32.6738,32.54,32.5846,343400.0
2009-03-11 15:35:00,51.15,51.3,51.15,51.28,180200.0,32.5846,32.6802,32.5846,32.6674,180200.0
2009-03-11 15:40:00,51.28,51.35,51.28,51.35,191400.0,32.6674,32.712,32.6674,32.712,191400.0
2009-03-11 15:45:00,51.35,51.35,51.08,51.14,278900.0,32.712,32.712,32.54,32.5783,278900.0
2009-03-11 15:50:00,51.13,51.25,51.12,51.21,397500.0,32.5719,32.6483,32.5655,32.6228,397500.0
2009-03-11 15:55:00,51.2,51.21,50.94,51.0,742000.0,32.6165,32.6228,32.4508,32.4891,742000.0
2009-03-12 09:30:00,51.39,51.39,50.51,50.66,416600.0,32.7375,32.7375,32.1769,32.2725,416600.0
2009-03-12 09:35:00,50.67,50.97,50.65,50.79,440200.0,32.2788,32.47,32.2661,32.3553,440200.0
2009-03-12 09:40:00,50.79,51.18,50.78,50.89,314500.0,32.3553,32.6037,32.3489,32.419,314500.0
2009-03-12 09:45:00,50.87,50.93,50.81,50.85,359800.0,32.4063,32.4445,32.368,32.3935,359800.0
2009-03-12 09:50:00,50.86,50.89,50.68,50.71,305600.0,32.3999,32.419,32.2852,32.3043,305600.0
2009-03-12 09:55:00,50.72,51.03,50.66,51.03,172300.0,32.3107,32.5082,32.2725,32.5082,172300.0
2009-03-12 10:00:00,51.03,51.05,50.83,50.88,280900.0,32.5082,32.5209,32.3808,32.4126,280900.0
2009-03-12 10:05:00,50.87,50.96,50.86,50.96,133400.0,32.4063,32.4636,32.3999,32.4636,133400.0
2009-03-12 10:10:00,50.97,51.02,50.89,50.93,143600.0,32.47,32.5018,32.419,32.4445,143600.0
2009-03-12 10:15:00,50.93,51.02,50.91,50.98,209100.0,32.4445,32.5018,32.4317,32.4763,209100.0
2009-03-12 10:20:00,50.97,51.1,50.95,50.98,192100.0,32.47,32.5528,32.4572,32.4763,192100.0
2009-03-12 10:25:00,51.0,51.05,50.99,51.03,117600.0,32.4891,32.5209,32.4827,32.5082,117600.0
2009-03-12 10:30:00,51.03,51.08,50.91,50.91,225300.0,32.5082,32.54,32.4317,32.4317,225300.0
2009-03-12 10:35:00,50.92,50.97,50.85,50.95,137200.0,32.4381,32.47,32.3935,32.4572,137200.0
2009-03-12 10:40:00,50.95,51.01,50.9,51.0,191100.0,32.4572,32.4954,32.4254,32.4891,191100.0
2009-03-12 10:45:00,50.99,51.03,50.95,50.98,214600.0,32.4827,32.5082,32.4572,32.4763,214600.0
2009-03-12 10:50:00,50.97,51.02,50.94,50.99,206500.0,32.47,32.5018,32.4508,32.4827,206500.0
2009-03-12 10:55:00,50.98,51.03,50.94,50.94,199900.0,32.4763,32.5082,32.4508,32.4508,199900.0
2009-03-12 11:00:00,50.95,51.02,50.93,51.0,197000.0,32.4572,32.5018,32.4445,32.4891,197000.0
2009-03-12 11:05:00,50.99,51.04,50.97,51.0,321800.0,32.4827,32.5145,32.47,32.4891,321800.0
2009-03-12 11:10:00,51.0,51.06,50.95,51.05,158100.0,32.4891,32.5273,32.4572,32.5209,158100.0
2009-03-12 11:15:00,51.05,51.3,51.05,51.29,196000.0,32.5209,32.6802,32.5209,32.6738,196000.0
2009-03-12 11:20:00,51.29,51.32,51.09,51.09,232300.0,32.6738,32.6929,32.5464,32.5464,232300.0
2009-03-12 11:25:00,51.09,51.15,51.02,51.03,219900.0,32.5464,32.5846,32.5018,32.5082,219900.0
2009-03-12 11:30:00,51.03,51.12,51.0,51.09,158300.0,32.5082,32.5655,32.4891,32.5464,158300.0
2009-03-12 11:35:00,51.09,51.1,51.0,51.08,136700.0,32.5464,32.5528,32.4891,32.54,136700.0
2009-03-12 11:40:00,51.08,51.23,51.07,51.17,144800.0,32.54,32.6356,32.5337,32.5974,144800.0
2009-03-12 11:45:00,51.18,51.21,51.11,51.11,107800.0,32.6037,32.6228,32.5591,32.5591,107800.0
2009-03-12 11:50:00,51.11,51.22,51.1,51.18,141500.0,32.5591,32.6292,32.5528,32.6037,141500.0
2009-03-12 11:55:00,51.17,51.18,51.02,51.03,194600.0,32.5974,32.6037,32.5018,32.5082,194600.0
2009-03-12 12:00:00,51.03,51.21,51.03,51.2,125000.0,32.5082,32.6228,32.5082,32.6165,125000.0
2009-03-12 12:05:00,51.21,51.41,51.2,51.41,237900.0,32.6228,32.7503,32.6165,32.7503,237900.0
2009-03-12 12:10:00,51.4,51.49,51.37,51.48,159900.0,32.7439,32.8012,32.7248,32.7948,159900.0
2009-03-12 12:15:00,51.48,51.59,51.47,51.49,221600.0,32.7948,32.8649,32.7885,32.8012,221600.0
2009-03-12 12:20:00,51.49,51.6,51.45,51.6,154700.0,32.8012,32.8713,32.7757,32.8713,154700.0
2009-03-12 12:25:00,51.6,51.6,51.45,51.52,114000.0,32.8713,32.8713,32.7757,32.8203,114000.0
2009-03-12 12:30:00,51.52,51.57,51.46,51.56,87300.0,32.8203,32.8522,32.7821,32.8458,87300.0
2009-03-12 12:35:00,51.57,51.7,51.57,51.7,149400.0,32.8522,32.935,32.8522,32.935,149400.0
2009-03-12 12:40:00,51.7,51.75,51.69,51.72,74500.0,32.935,32.9668,32.9286,32.9477,74500.0
2009-03-12 12:45:00,51.72,51.72,51.56,51.65,106900.0,32.9477,32.9477,32.8458,32.9031,106900.0
2009-03-12 12:50:00,51.64,51.84,51.59,51.82,165800.0,32.8968,33.0242,32.8649,33.0114,165800.0
2009-03-12 12:55:00,51.81,51.86,51.73,51.8,87700.0,33.0051,33.0369,32.9541,32.9987,87700.0
2009-03-12 13:00:00,51.8,51.8,51.65,51.7,104300.0,32.9987,32.9987,32.9031,32.935,104300.0
2009-03-12 13:05:00,51.7,51.89,51.65,51.89,100000.0,32.935,33.056,32.9031,33.056,100000.0
2009-03-12 13:10:00,51.89,51.92,51.85,51.88,153300.0,33.056,33.0751,33.0306,33.0497,153300.0
2009-03-12 13:15:00,51.88,51.88,51.78,51.83,117500.0,33.0497,33.0497,32.986,33.0178,117500.0
2009-03-12 13:20:00,51.83,51.87,51.81,51.83,86500.0,33.0178,33.0433,33.0051,33.0178,86500.0
2009-03-12 13:25:00,51.83,51.84,51.75,51.8,150500.0,33.0178,33.0242,32.9668,32.9987,150500.0
2009-03-12 13:30:00,51.8,51.86,51.8,51.85,75600.0,32.9987,33.0369,32.9987,33.0306,75600.0
2009-03-12 13:35:00,51.83,51.87,51.81,51.84,114300.0,33.0178,33.0433,33.0051,33.0242,114300.0
2009-03-12 13:40:00,51.84,51.9,51.84,51.89,86600.0,33.0242,33.0624,33.0242,33.056,86600.0
2009-03-12 13:45:00,51.89,52.05,51.89,52.03,168000.0,33.056,33.158,33.056,33.1452,168000.0
2009-03-12 13:50:00,52.03,52.12,51.99,52.12,146700.0,33.1452,33.2026,33.1197,33.2026,146700.0
2009-03-12 13:55:00,52.11,52.14,52.08,52.13,158200.0,33.1962,33.2153,33.1771,33.2089,158200.0
2009-03-12 14:00:00,52.13,52.17,52.1,52.13,105100.0,33.2089,33.2344,33.1898,33.2089,105100.0
2009-03-12 14:05:00,52.13,52.19,52.09,52.09,136200.0,33.2089,33.2471,33.1834,33.1834,136200.0
2009-03-12 14:10:00,52.09,52.32,52.08,52.26,205700.0,33.1834,33.33,33.1771,33.2917,205700.0
2009-03-12 14:15:00,52.26,52.42,52.25,52.37,172900.0,33.2917,33.3937,33.2854,33.3618,172900.0
2009-03-12 14:20:00,52.38,52.39,52.24,52.25,143300.0,33.3682,33.3746,33.279,33.2854,143300.0
2009-03-12 14:25:00,52.25,52.28,52.18,52.28,212100.0,33.2854,33.3045,33.2408,33.3045,212100.0
2009-03-12 14:30:00,52.27,52.29,52.21,52.26,131800.0,33.2981,33.3108,33.2599,33.2917,131800.0
2009-03-12 14:35:00,52.26,52.35,52.26,52.3,167400.0,33.2917,33.3491,33.2917,33.3172,167400.0
2009-03-12 14:40:00,52.3,52.43,52.29,52.38,120600.0,33.3172,33.4,33.3108,33.3682,120600.0
2009-03-12 14:45:00,52.38,52.42,52.37,52.39,116400.0,33.3682,33.3937,33.3618,33.3746,116400.0
2009-03-12 14:50:00,52.4,52.43,52.32,52.32,138400.0,33.3809,33.4,33.33,33.33,138400.0
2009-03-12 14:55:00,52.31,52.35,52.26,52.28,145000.0,33.3236,33.3491,33.2917,33.3045,145000.0
2009-03-12 15:00:00,52.28,52.29,52.16,52.16,129800.0,33.3045,33.3108,33.228,33.228,129800.0
2009-03-12 15:05:00,52.16,52.28,52.16,52.28,106500.0,33.228,33.3045,33.228,33.3045,106500.0
2009-03-12 15:10:00,52.28,52.29,52.17,52.28,181200.0,33.3045,33.3108,33.2344,33.3045,181200.0
2009-03-12 15:15:00,52.28,52.29,52.17,52.2,174700.0,33.3045,33.3108,33.2344,33.2535,174700.0
2009-03-12 15:20:00,52.2,52.22,52.15,52.18,191100.0,33.2535,33.2663,33.2217,33.2408,191100.0
2009-03-12 15:25:00,52.18,52.25,52.12,52.24,205700.0,33.2408,33.2854,33.2026,33.279,205700.0
2009-03-12 15:30:00,52.24,52.28,52.19,52.2,184900.0,33.279,33.3045,33.2471,33.2535,184900.0
2009-03-12 15:35:00,52.2,52.29,52.18,52.25,274100.0,33.2535,33.3108,33.2408,33.2854,274100.0
2009-03-12 15:40:00,52.25,52.33,52.23,52.31,237300.0,33.2854,33.3363,33.2726,33.3236,237300.0
2009-03-12 15:45:00,52.32,52.38,52.28,52.34,221300.0,33.33,33.3682,33.3045,33.3427,221300.0
2009-03-12 15:50:00,52.34,52.35,52.22,52.22,304400.0,33.3427,33.3491,33.2663,33.2663,304400.0
2009-03-12 15:55:00,52.22,52.23,51.99,52.14,579800.0,33.2663,33.2726,33.1197,33.2153,579800.0
2009-03-13 09:30:00,52.67,52.97,52.65,52.92,428900.0,33.5529,33.744,33.5402,33.7122,428900.0
2009-03-13 09:35:00,52.91,52.95,52.77,52.83,292900.0,33.7058,33.7313,33.6166,33.6549,292900.0
2009-03-13 09:40:00,52.83,52.88,52.35,52.39,289100.0,33.6549,33.6867,33.3491,33.3746,289100.0
2009-03-13 09:45:00,52.39,52.43,52.2,52.21,271200.0,33.3746,33.4,33.2535,33.2599,271200.0
2009-03-13 09:50:00,52.22,52.53,52.21,52.5,262300.0,33.2663,33.4637,33.2599,33.4446,262300.0
2009-03-13 09:55:00,52.5,52.63,52.4,52.6,179500.0,33.4446,33.5274,33.3809,33.5083,179500.0
2009-03-13 10:00:00,52.6,52.61,52.41,52.47,168300.0,33.5083,33.5147,33.3873,33.4255,168300.0
2009-03-13 10:05:00,52.47,52.67,52.47,52.59,215900.0,33.4255,33.5529,33.4255,33.502,215900.0
2009-03-13 10:10:00,52.59,52.61,52.38,52.39,196200.0,33.502,33.5147,33.3682,33.3746,196200.0
2009-03-13 10:15:00,52.4,52.47,52.17,52.25,223900.0,33.3809,33.4255,33.2344,33.2854,223900.0
2009-03-13 10:20:00,52.25,52.44,52.23,52.31,175900.0,33.2854,33.4064,33.2726,33.3236,175900.0
2009-03-13 10:25:00,52.3,52.33,52.12,52.12,114300.0,33.3172,33.3363,33.2026,33.2026,114300.0
2009-03-13 10:30:00,52.12,52.15,52.01,52.04,204700.0,33.2026,33.2217,33.1325,33.1516,204700.0
2009-03-13 10:35:00,52.04,52.29,51.93,52.25,195000.0,33.1516,33.3108,33.0815,33.2854,195000.0
2009-03-13 10:40:00,52.25,52.45,52.24,52.43,138800.0,33.2854,33.4128,33.279,33.4,138800.0
2009-03-13 10:45:00,52.43,52.56,52.37,52.56,124200.0,33.4,33.4829,33.3618,33.4829,124200.0
2009-03-13 10:50:00,52.57,52.57,52.32,52.34,115600.0,33.4892,33.4892,33.33,33.3427,115600.0
2009-03-13 10:55:00,52.34,52.34,52.16,52.24,145700.0,33.3427,33.3427,33.228,33.279,145700.0
2009-03-13 11:00:00,52.22,52.49,52.2,52.47,103100.0,33.2663,33.4383,33.2535,33.4255,103100.0
2009-03-13 11:05:00,52.47,52.47,52.33,52.44,127100.0,33.4255,33.4255,33.3363,33.4064,127100.0
2009-03-13 11:10:00,52.43,52.47,52.31,52.34,123200.0,33.4,33.4255,33.3236,33.3427,123200.0
2009-03-13 11:15:00,52.33,52.4,52.28,52.34,158300.0,33.3363,33.3809,33.3045,33.3427,158300.0
2009-03-13 11:20:00,52.35,52.43,52.25,52.42,101700.0,33.3491,33.4,33.2854,33.3937,101700.0
2009-03-13 11:25:00,52.42,52.49,52.4,52.46,106800.0,33.3937,33.4383,33.3809,33.4191,106800.0
2009-03-13 11:30:00,52.45,52.45,52.37,52.37,80500.0,33.4128,33.4128,33.3618,33.3618,80500.0
2009-03-13 11:35:00,52.37,52.42,52.31,52.37,113000.0,33.3618,33.3937,33.3236,33.3618,113000.0
2009-03-13 11:40:00,52.37,52.43,52.3,52.31,93600.0,33.3618,33.4,33.3172,33.3236,93600.0
2009-03-13 11:45:00,52.32,52.34,52.05,52.12,183200.0,33.33,33.3427,33.158,33.2026,183200.0
2009-03-13 11:50:00,52.12,52.24,52.07,52.12,125300.0,33.2026,33.279,33.1707,33.2026,125300.0
2009-03-13 11:55:00,52.12,52.17,52.09,52.14,105800.0,33.2026,33.2344,33.1834,33.2153,105800.0
2009-03-13 12:00:00,52.13,52.26,52.11,52.16,140600.0,33.2089,33.2917,33.1962,33.228,140600.0
2009-03-13 12:05:00,52.16,52.18,52.1,52.11,69100.0,33.228,33.2408,33.1898,33.1962,69100.0
2009-03-13 12:10:00,52.1,52.11,51.93,51.97,161500.0,33.1898,33.1962,33.0815,33.107,161500.0
2009-03-13 12:15:00,51.97,51.98,51.87,51.89,112300.0,33.107,33.1134,33.0433,33.056,112300.0
2009-03-13 12:20:00,51.9,52.06,51.88,52.05,137600.0,33.0624,33.1643,33.0497,33.158,137600.0
2009-03-13 12:25:00,52.05,52.2,52.05,52.16,187300.0,33.158,33.2535,33.158,33.228,187300.0
2009-03-13 12:30:00,52.16,52.22,52.15,52.21,92600.0,33.228,33.2663,33.2217,33.2599,92600.0
2009-03-13 12:35:00,52.21,52.28,52.14,52.14,46200.0,33.2599,33.3045,33.2153,33.2153,46200.0
2009-03-13 12:40:00,52.14,52.33,52.14,52.24,82800.0,33.2153,33.3363,33.2153,33.279,82800.0
2009-03-13 12:45:00,52.27,52.38,52.26,52.31,101600.0,33.2981,33.3682,33.2917,33.3236,101600.0
2009-03-13 12:50:00,52.31,52.37,52.21,52.25,60700.0,33.3236,33.3618,33.2599,33.2854,60700.0
2009-03-13 12:55:00,52.25,52.35,52.22,52.33,66800.0,33.2854,33.3491,33.2663,33.3363,66800.0
2009-03-13 13:00:00,52.33,52.33,52.25,52.25,52500.0,33.3363,33.3363,33.2854,33.2854,52500.0
2009-03-13 13:05:00,52.26,52.3,52.22,52.29,50600.0,33.2917,33.3172,33.2663,33.3108,50600.0
2009-03-13 13:10:00,52.29,52.39,52.26,52.39,81100.0,33.3108,33.3746,33.2917,33.3746,81100.0
2009-03-13 13:15:00,52.39,52.41,52.35,52.39,90200.0,33.3746,33.3873,33.3491,33.3746,90200.0
2009-03-13 13:20:00,52.39,52.41,52.35,52.39,66500.0,33.3746,33.3873,33.3491,33.3746,66500.0
2009-03-13 13:25:00,52.38,52.42,52.33,52.38,86700.0,33.3682,33.3937,33.3363,33.3682,86700.0
2009-03-13 13:30:00,52.38,52.4,52.33,52.38,82900.0,33.3682,33.3809,33.3363,33.3682,82900.0
2009-03-13 13:35:00,52.38,52.45,52.3,52.31,78600.0,33.3682,33.4128,33.3172,33.3236,78600.0
2009-03-13 13:40:00,52.32,52.32,52.23,52.24,80600.0,33.33,33.33,33.2726,33.279,80600.0
2009-03-13 13:45:00,52.23,52.29,52.21,52.29,89300.0,33.2726,33.3108,33.2599,33.3108,89300.0
2009-03-13 13:50:00,52.3,52.39,52.3,52.34,84100.0,33.3172,33.3746,33.3172,33.3427,84100.0
2009-03-13 13:55:00,52.35,52.4,52.32,52.39,61100.0,33.3491,33.3809,33.33,33.3746,61100.0
2009-03-13 14:00:00,52.39,52.41,52.3,52.31,131500.0,33.3746,33.3873,33.3172,33.3236,131500.0
2009-03-13 14:05:00,52.31,52.38,52.27,52.35,79700.0,33.3236,33.3682,33.2981,33.3491,79700.0
2009-03-13 14:10:00,52.34,52.35,52.26,52.26,77400.0,33.3427,33.3491,33.2917,33.2917,77400.0
2009-03-13 14:15:00,52.27,52.27,52.13,52.17,105800.0,33.2981,33.2981,33.2089,33.2344,105800.0
2009-03-13 14:20:00,52.15,52.21,52.11,52.15,80200.0,33.2217,33.2599,33.1962,33.2217,80200.0
2009-03-13 14:25:00,52.16,52.3,52.15,52.3,111900.0,33.228,33.3172,33.2217,33.3172,111900.0
2009-03-13 14:30:00,52.3,52.36,52.28,52.36,112100.0,33.3172,33.3554,33.3045,33.3554,112100.0
2009-03-13 14:35:00,52.36,52.47,52.35,52.4,149100.0,33.3554,33.4255,33.3491,33.3809,149100.0
2009-03-13 14:40:00,52.4,52.44,52.39,52.41,133600.0,33.3809,33.4064,33.3746,33.3873,133600.0
2009-03-13 14:45:00,52.41,52.5,52.4,52.44,152800.0,33.3873,33.4446,33.3809,33.4064,152800.0
2009-03-13 14:50:00,52.44,52.45,52.39,52.42,82200.0,33.4064,33.4128,33.3746,33.3937,82200.0
2009-03-13 14:55:00,52.41,52.42,52.27,52.31,110100.0,33.3873,33.3937,33.2981,33.3236,110100.0
2009-03-13 15:00:00,52.3,52.4,52.27,52.35,121400.0,33.3172,33.3809,33.2981,33.3491,121400.0
2009-03-13 15:05:00,52.36,52.37,52.28,52.32,87800.0,33.3554,33.3618,33.3045,33.33,87800.0
2009-03-13 15:10:00,52.32,52.33,52.23,52.24,92300.0,33.33,33.3363,33.2726,33.279,92300.0
2009-03-13 15:15:00,52.24,52.34,52.24,52.34,126100.0,33.279,33.3427,33.279,33.3427,126100.0
2009-03-13 15:20:00,52.34,52.38,52.31,52.34,73500.0,33.3427,33.3682,33.3236,33.3427,73500.0
2009-03-13 15:25:00,52.34,52.35,52.25,52.35,154200.0,33.3427,33.3491,33.2854,33.3491,154200.0
2009-03-13 15:30:00,52.35,52.35,52.22,52.23,131800.0,33.3491,33.3491,33.2663,33.2726,131800.0
2009-03-13 15:35:00,52.24,52.33,52.22,52.32,159100.0,33.279,33.3363,33.2663,33.33,159100.0
2009-03-13 15:40:00,52.33,52.44,52.32,52.38,212800.0,33.3363,33.4064,33.33,33.3682,212800.0
2009-03-13 15:45:00,52.38,52.41,52.23,52.24,202700.0,33.3682,33.3873,33.2726,33.279,202700.0
2009-03-13 15:50:00,52.24,52.34,52.23,52.33,261700.0,33.279,33.3427,33.2726,33.3363,261700.0
2009-03-13 15:55:00,52.33,52.39,52.29,52.33,333200.0,33.3363,33.3746,33.3108,33.3363,333200.0
2009-03-16 09:30:00,52.65,52.88,52.43,52.71,318500.0,33.5402,33.6867,33.4,33.5784,318500.0
2009-03-16 09:35:00,52.72,52.93,52.69,52.88,160000.0,33.5848,33.7186,33.5657,33.6867,160000.0
2009-03-16 09:40:00,52.87,52.89,52.75,52.82,178500.0,33.6803,33.6931,33.6039,33.6485,178500.0
2009-03-16 09:45:00,52.82,52.86,52.68,52.68,126200.0,33.6485,33.674,33.5593,33.5593,126200.0
2009-03-16 09:50:00,52.68,52.77,52.54,52.66,116200.0,33.5593,33.6166,33.4701,33.5466,116200.0
2009-03-16 09:55:00,52.66,52.7,52.41,52.48,115300.0,33.5466,33.572,33.3873,33.4319,115300.0
2009-03-16 10:00:00,52.47,52.57,52.45,52.56,114200.0,33.4255,33.4892,33.4128,33.4829,114200.0
2009-03-16 10:05:00,52.56,52.56,52.46,52.46,71000.0,33.4829,33.4829,33.4191,33.4191,71000.0
2009-03-16 10:10:00,52.46,52.5,52.4,52.44,80600.0,33.4191,33.4446,33.3809,33.4064,80600.0
2009-03-16 10:15:00,52.43,52.5,52.41,52.49,65800.0,33.4,33.4446,33.3873,33.4383,65800.0
2009-03-16 10:20:00,52.5,52.57,52.49,52.57,63200.0,33.4446,33.4892,33.4383,33.4892,63200.0
2009-03-16 10:25:00,52.56,52.57,52.46,52.49,75000.0,33.4829,33.4892,33.4191,33.4383,75000.0
2009-03-16 10:30:00,52.5,52.68,52.49,52.67,155900.0,33.4446,33.5593,33.4383,33.5529,155900.0
2009-03-16 10:35:00,52.66,52.68,52.51,52.53,71100.0,33.5466,33.5593,33.451,33.4637,71100.0
2009-03-16 10:40:00,52.53,52.55,52.47,52.47,74500.0,33.4637,33.4765,33.4255,33.4255,74500.0
2009-03-16 10:45:00,52.48,52.51,52.44,52.49,87800.0,33.4319,33.451,33.4064,33.4383,87800.0
2009-03-16 10:50:00,52.5,52.51,52.38,52.38,88700.0,33.4446,33.451,33.3682,33.3682,88700.0
2009-03-16 10:55:00,52.38,52.45,52.29,52.3,136300.0,33.3682,33.4128,33.3108,33.3172,136300.0
2009-03-16 11:00:00,52.33,52.34,52.26,52.33,113600.0,33.3363,33.3427,33.2917,33.3363,113600.0
2009-03-16 11:05:00,52.33,52.39,52.32,52.36,96300.0,33.3363,33.3746,33.33,33.3554,96300.0
2009-03-16 11:10:00,52.36,52.37,52.29,52.34,74100.0,33.3554,33.3618,33.3108,33.3427,74100.0
2009-03-16 11:15:00,52.33,52.38,52.32,52.34,49500.0,33.3363,33.3682,33.33,33.3427,49500.0
2009-03-16 11:20:00,52.34,52.4,52.32,52.4,113100.0,33.3427,33.3809,33.33,33.3809,113100.0
2009-03-16 11:25:00,52.41,52.44,52.32,52.35,95700.0,33.3873,33.4064,33.33,33.3491,95700.0
2009-03-16 11:30:00,52.35,52.43,52.34,52.43,90300.0,33.3491,33.4,33.3427,33.4,90300.0
2009-03-16 11:35:00,52.42,52.42,52.33,52.35,84700.0,33.3937,33.3937,33.3363,33.3491,84700.0
2009-03-16 11:40:00,52.36,52.36,52.3,52.31,62000.0,33.3554,33.3554,33.3172,33.3236,62000.0
2009-03-16 11:45:00,52.32,52.35,52.29,52.29,51600.0,33.33,33.3491,33.3108,33.3108,51600.0
2009-03-16 11:50:00,52.3,52.41,52.3,52.4,86400.0,33.3172,33.3873,33.3172,33.3809,86400.0
2009-03-16 11:55:00,52.4,52.41,52.33,52.4,69900.0,33.3809,33.3873,33.3363,33.3809,69900.0
2009-03-16 12:00:00,52.4,52.41,52.32,52.33,58500.0,33.3809,33.3873,33.33,33.3363,58500.0
2009-03-16 12:05:00,52.33,52.42,52.32,52.42,61300.0,33.3363,33.3937,33.33,33.3937,61300.0
2009-03-16 12:10:00,52.42,52.47,52.4,52.45,85200.0,33.3937,33.4255,33.3809,33.4128,85200.0
2009-03-16 12:15:00,52.45,52.49,52.45,52.49,47400.0,33.4128,33.4383,33.4128,33.4383,47400.0
2009-03-16 12:20:00,52.48,52.49,52.41,52.43,38400.0,33.4319,33.4383,33.3873,33.4,38400.0
2009-03-16 12:25:00,52.43,52.44,52.39,52.42,52100.0,33.4,33.4064,33.3746,33.3937,52100.0
2009-03-16 12:30:00,52.43,52.53,52.43,52.49,87500.0,33.4,33.4637,33.4,33.4383,87500.0
2009-03-16 12:35:00,52.5,52.53,52.45,52.51,98700.0,33.4446,33.4637,33.4128,33.451,98700.0
2009-03-16 12:40:00,52.52,52.52,52.44,52.46,45700.0,33.4574,33.4574,33.4064,33.4191,45700.0
2009-03-16 12:45:00,52.46,52.51,52.46,52.51,68800.0,33.4191,33.451,33.4191,33.451,68800.0
2009-03-16 12:50:00,52.51,52.52,52.46,52.51,81800.0,33.451,33.4574,33.4191,33.451,81800.0
2009-03-16 12:55:00,52.51,52.65,52.49,52.63,97100.0,33.451,33.5402,33.4383,33.5274,97100.0
2009-03-16 13:00:00,52.62,52.65,52.56,52.6,74900.0,33.5211,33.5402,33.4829,33.5083,74900.0
2009-03-16 13:05:00,52.61,52.68,52.59,52.68,51400.0,33.5147,33.5593,33.502,33.5593,51400.0
2009-03-16 13:10:00,52.67,52.7,52.67,52.67,80900.0,33.5529,33.572,33.5529,33.5529,80900.0
2009-03-16 13:15:00,52.67,52.68,52.65,52.67,66400.0,33.5529,33.5593,33.5402,33.5529,66400.0
2009-03-16 13:20:00,52.67,52.69,52.61,52.63,81300.0,33.5529,33.5657,33.5147,33.5274,81300.0
2009-03-16 13:25:00,52.63,52.64,52.56,52.58,78200.0,33.5274,33.5338,33.4829,33.4956,78200.0
2009-03-16 13:30:00,52.58,52.61,52.53,52.57,75700.0,33.4956,33.5147,33.4637,33.4892,75700.0
2009-03-16 13:35:00,52.58,52.61,52.57,52.59,104100.0,33.4956,33.5147,33.4892,33.502,104100.0
2009-03-16 13:40:00,52.6,52.61,52.5,52.52,149500.0,33.5083,33.5147,33.4446,33.4574,149500.0
2009-03-16 13:45:00,52.52,52.54,52.45,52.45,56700.0,33.4574,33.4701,33.4128,33.4128,56700.0
2009-03-16 13:50:00,52.46,52.47,52.36,52.38,125900.0,33.4191,33.4255,33.3554,33.3682,125900.0
2009-03-16 13:55:00,52.37,52.4,52.34,52.34,108900.0,33.3618,33.3809,33.3427,33.3427,108900.0
2009-03-16 14:00:00,52.34,52.35,52.29,52.33,116600.0,33.3427,33.3491,33.3108,33.3363,116600.0
2009-03-16 14:05:00,52.33,52.37,52.28,52.33,103700.0,33.3363,33.3618,33.3045,33.3363,103700.0
2009-03-16 14:10:00,52.33,52.41,52.31,52.37,71100.0,33.3363,33.3873,33.3236,33.3618,71100.0
2009-03-16 14:15:00,52.37,52.4,52.36,52.4,90600.0,33.3618,33.3809,33.3554,33.3809,90600.0
2009-03-16 14:20:00,52.4,52.4,52.3,52.35,128900.0,33.3809,33.3809,33.3172,33.3491,128900.0
2009-03-16 14:25:00,52.34,52.36,52.29,52.32,117100.0,33.3427,33.3554,33.3108,33.33,117100.0
2009-03-16 14:30:00,52.32,52.35,52.29,52.34,137100.0,33.33,33.3491,33.3108,33.3427,137100.0
2009-03-16 14:35:00,52.34,52.41,52.34,52.37,138000.0,33.3427,33.3873,33.3427,33.3618,138000.0
2009-03-16 14:40:00,52.37,52.5,52.36,52.47,93900.0,33.3618,33.4446,33.3554,33.4255,93900.0
2009-03-16 14:45:00,52.47,52.51,52.37,52.42,166100.0,33.4255,33.451,33.3618,33.3937,166100.0
2009-03-16 14:50:00,52.42,52.44,52.32,52.35,86900.0,33.3937,33.4064,33.33,33.3491,86900.0
2009-03-16 14:55:00,52.36,52.37,52.25,52.27,101100.0,33.3554,33.3618,33.2854,33.2981,101100.0
2009-03-16 15:00:00,52.27,52.3,52.23,52.25,110500.0,33.2981,33.3172,33.2726,33.2854,110500.0
2009-03-16 15:05:00,52.25,52.26,52.1,52.2,194800.0,33.2854,33.2917,33.1898,33.2535,194800.0
2009-03-16 15:10:00,52.2,52.23,52.14,52.14,123800.0,33.2535,33.2726,33.2153,33.2153,123800.0
2009-03-16 15:15:00,52.15,52.15,52.0,52.04,173900.0,33.2217,33.2217,33.1261,33.1516,173900.0
2009-03-16 15:20:00,52.05,52.09,51.9,51.91,251400.0,33.158,33.1834,33.0624,33.0688,251400.0
2009-03-16 15:25:00,51.91,52.01,51.9,52.01,122800.0,33.0688,33.1325,33.0624,33.1325,122800.0
2009-03-16 15:30:00,52.02,52.03,51.9,51.98,188700.0,33.1388,33.1452,33.0624,33.1134,188700.0
2009-03-16 15:35:00,51.99,51.99,51.72,51.77,150000.0,33.1197,33.1197,32.9477,32.9796,150000.0
2009-03-16 15:40:00,51.77,51.81,51.6,51.73,269900.0,32.9796,33.0051,32.8713,32.9541,269900.0
2009-03-16 15:45:00,51.73,51.75,51.61,51.62,235900.0,32.9541,32.9668,32.8777,32.884,235900.0
2009-03-16 15:50:00,51.61,51.72,51.61,51.69,252900.0,32.8777,32.9477,32.8777,32.9286,252900.0
2009-03-16 15:55:00,51.69,51.7,51.55,51.67,383200.0,32.9286,32.935,32.8394,32.9159,383200.0
2009-03-17 09:30:00,51.7,52.26,51.56,52.02,220400.0,32.935,33.2917,32.8458,33.1388,220400.0
2009-03-17 09:35:00,52.03,52.1,51.75,51.79,100900.0,33.1452,33.1898,32.9668,32.9923,100900.0
2009-03-17 09:40:00,51.8,51.8,51.52,51.6,177300.0,32.9987,32.9987,32.8203,32.8713,177300.0
2009-03-17 09:45:00,51.61,51.74,51.56,51.59,141100.0,32.8777,32.9605,32.8458,32.8649,141100.0
2009-03-17 09:50:00,51.59,51.68,51.56,51.61,205200.0,32.8649,32.9223,32.8458,32.8777,205200.0
2009-03-17 09:55:00,51.61,51.7,51.57,51.6,130800.0,32.8777,32.935,32.8522,32.8713,130800.0
2009-03-17 10:00:00,51.6,51.79,51.6,51.7,239600.0,32.8713,32.9923,32.8713,32.935,239600.0
2009-03-17 10:05:00,51.7,51.72,51.59,51.64,129300.0,32.935,32.9477,32.8649,32.8968,129300.0
2009-03-17 10:10:00,51.64,51.74,51.54,51.56,158000.0,32.8968,32.9605,32.8331,32.8458,158000.0
2009-03-17 10:15:00,51.58,51.68,51.56,51.58,170400.0,32.8586,32.9223,32.8458,32.8586,170400.0
2009-03-17 10:20:00,51.59,51.66,51.56,51.6,175900.0,32.8649,32.9095,32.8458,32.8713,175900.0
2009-03-17 10:25:00,51.6,51.6,51.4,51.44,164800.0,32.8713,32.8713,32.7439,32.7694,164800.0
2009-03-17 10:30:00,51.44,51.51,51.36,51.45,134900.0,32.7694,32.814,32.7184,32.7757,134900.0
2009-03-17 10:35:00,51.43,51.67,51.41,51.62,201200.0,32.763,32.9159,32.7503,32.884,201200.0
2009-03-17 10:40:00,51.63,51.66,51.52,51.59,151900.0,32.8904,32.9095,32.8203,32.8649,151900.0
2009-03-17 10:45:00,51.59,51.67,51.56,51.63,195900.0,32.8649,32.9159,32.8458,32.8904,195900.0
2009-03-17 10:50:00,51.62,51.65,51.54,51.57,129500.0,32.884,32.9031,32.8331,32.8522,129500.0
2009-03-17 10:55:00,51.58,51.59,51.53,51.54,100100.0,32.8586,32.8649,32.8267,32.8331,100100.0
2009-03-17 11:00:00,51.53,51.6,51.5,51.54,147900.0,32.8267,32.8713,32.8076,32.8331,147900.0
2009-03-17 11:05:00,51.53,51.63,51.53,51.61,91300.0,32.8267,32.8904,32.8267,32.8777,91300.0
2009-03-17 11:10:00,51.6,51.63,51.57,51.6,66400.0,32.8713,32.8904,32.8522,32.8713,66400.0
2009-03-17 11:15:00,51.6,51.68,51.58,51.62,157600.0,32.8713,32.9223,32.8586,32.884,157600.0
2009-03-17 11:20:00,51.61,51.68,51.57,51.58,90700.0,32.8777,32.9223,32.8522,32.8586,90700.0
2009-03-17 11:25:00,51.57,51.59,51.5,51.58,124800.0,32.8522,32.8649,32.8076,32.8586,124800.0
2009-03-17 11:30:00,51.58,51.67,51.57,51.64,103300.0,32.8586,32.9159,32.8522,32.8968,103300.0
2009-03-17 11:35:00,51.64,51.78,51.63,51.76,102500.0,32.8968,32.986,32.8904,32.9732,102500.0
2009-03-17 11:40:00,51.76,51.83,51.7,51.81,107000.0,32.9732,33.0178,32.935,33.0051,107000.0
2009-03-17 11:45:00,51.81,51.9,51.8,51.87,101100.0,33.0051,33.0624,32.9987,33.0433,101100.0
2009-03-17 11:50:00,51.87,51.93,51.82,51.92,120200.0,33.0433,33.0815,33.0114,33.0751,120200.0
2009-03-17 11:55:00,51.93,51.94,51.83,51.85,113300.0,33.0815,33.0879,33.0178,33.0306,113300.0
2009-03-17 12:00:00,51.86,51.93,51.84,51.85,91500.0,33.0369,33.0815,33.0242,33.0306,91500.0
2009-03-17 12:05:00,51.86,51.86,51.75,51.76,59100.0,33.0369,33.0369,32.9668,32.9732,59100.0
2009-03-17 12:10:00,51.75,51.84,51.73,51.77,113900.0,32.9668,33.0242,32.9541,32.9796,113900.0
2009-03-17 12:15:00,51.76,51.87,51.76,51.85,67100.0,32.9732,33.0433,32.9732,33.0306,67100.0
2009-03-17 12:20:00,51.85,51.93,51.83,51.9,85100.0,33.0306,33.0815,33.0178,33.0624,85100.0
2009-03-17 12:25:00,51.91,52.04,51.9,52.03,105700.0,33.0688,33.1516,33.0624,33.1452,105700.0
2009-03-17 12:30:00,52.04,52.07,52.03,52.06,74700.0,33.1516,33.1707,33.1452,33.1643,74700.0
2009-03-17 12:35:00,52.07,52.29,52.06,52.27,128800.0,33.1707,33.3108,33.1643,33.2981,128800.0
2009-03-17 12:40:00,52.26,52.39,52.25,52.35,69300.0,33.2917,33.3746,33.2854,33.3491,69300.0
2009-03-17 12:45:00,52.35,52.39,52.26,52.26,62100.0,33.3491,33.3746,33.2917,33.2917,62100.0
2009-03-17 12:50:00,52.26,52.29,52.25,52.27,62100.0,33.2917,33.3108,33.2854,33.2981,62100.0
2009-03-17 12:55:00,52.26,52.29,52.18,52.27,63100.0,33.2917,33.3108,33.2408,33.2981,63100.0
2009-03-17 13:00:00,52.26,52.27,52.14,52.14,65000.0,33.2917,33.2981,33.2153,33.2153,65000.0
2009-03-17 13:05:00,52.14,52.16,52.09,52.1,56700.0,33.2153,33.228,33.1834,33.1898,56700.0
2009-03-17 13:10:00,52.11,52.11,52.03,52.08,118000.0,33.1962,33.1962,33.1452,33.1771,118000.0
2009-03-17 13:15:00,52.08,52.23,52.08,52.22,74200.0,33.1771,33.2726,33.1771,33.2663,74200.0
2009-03-17 13:20:00,52.22,52.33,52.18,52.32,108600.0,33.2663,33.3363,33.2408,33.33,108600.0
2009-03-17 13:25:00,52.33,52.35,52.3,52.34,80900.0,33.3363,33.3491,33.3172,33.3427,80900.0
2009-03-17 13:30:00,52.35,52.5,52.33,52.49,107200.0,33.3491,33.4446,33.3363,33.4383,107200.0
2009-03-17 13:35:00,52.49,52.5,52.43,52.49,112000.0,33.4383,33.4446,33.4,33.4383,112000.0
2009-03-17 13:40:00,52.5,52.53,52.5,52.52,124700.0,33.4446,33.4637,33.4446,33.4574,124700.0
2009-03-17 13:45:00,52.52,52.57,52.52,52.57,151600.0,33.4574,33.4892,33.4574,33.4892,151600.0
2009-03-17 13:50:00,52.57,52.6,52.54,52.59,181400.0,33.4892,33.5083,33.4701,33.502,181400.0
2009-03-17 13:55:00,52.59,52.63,52.47,52.49,330900.0,33.502,33.5274,33.4255,33.4383,330900.0
2009-03-17 14:00:00,52.48,52.58,52.48,52.58,117100.0,33.4319,33.4956,33.4319,33.4956,117100.0
2009-03-17 14:05:00,52.58,52.64,52.56,52.63,123200.0,33.4956,33.5338,33.4829,33.5274,123200.0
2009-03-17 14:10:00,52.64,52.71,52.64,52.7,133500.0,33.5338,33.5784,33.5338,33.572,133500.0
2009-03-17 14:15:00,52.71,52.75,52.68,52.75,154400.0,33.5784,33.6039,33.5593,33.6039,154400.0
2009-03-17 14:20:00,52.75,52.8,52.68,52.77,168800.0,33.6039,33.6357,33.5593,33.6166,168800.0
2009-03-17 14:25:00,52.77,52.78,52.6,52.63,295500.0,33.6166,33.623,33.5083,33.5274,295500.0
2009-03-17 14:30:00,52.63,52.71,52.63,52.7,104100.0,33.5274,33.5784,33.5274,33.572,104100.0
2009-03-17 14:35:00,52.69,52.84,52.69,52.84,141900.0,33.5657,33.6612,33.5657,33.6612,141900.0
2009-03-17 14:40:00,52.83,52.95,52.83,52.94,191000.0,33.6549,33.7313,33.6549,33.7249,191000.0
2009-03-17 14:45:00,52.94,53.1,52.93,53.09,214300.0,33.7249,33.8269,33.7186,33.8205,214300.0
2009-03-17 14:50:00,53.09,53.11,52.94,52.97,222000.0,33.8205,33.8332,33.7249,33.744,222000.0
2009-03-17 14:55:00,52.97,53.02,52.89,52.96,186700.0,33.744,33.7759,33.6931,33.7377,186700.0
2009-03-17 15:00:00,52.96,53.07,52.91,53.06,341700.0,33.7377,33.8077,33.7058,33.8014,341700.0
2009-03-17 15:05:00,53.05,53.25,53.05,53.1,529300.0,33.795,33.9224,33.795,33.8269,529300.0
2009-03-17 15:10:00,53.11,53.13,53.09,53.11,253600.0,33.8332,33.846,33.8205,33.8332,253600.0
2009-03-17 15:15:00,53.1,53.19,53.1,53.15,211500.0,33.8269,33.8842,33.8269,33.8587,211500.0
2009-03-17 15:20:00,53.15,53.25,53.11,53.2,340600.0,33.8587,33.9224,33.8332,33.8906,340600.0
2009-03-17 15:25:00,53.2,53.31,53.2,53.23,288700.0,33.8906,33.9606,33.8906,33.9097,288700.0
2009-03-17 15:30:00,53.23,53.31,53.19,53.28,313000.0,33.9097,33.9606,33.8842,33.9415,313000.0
2009-03-17 15:35:00,53.28,53.41,53.27,53.41,370100.0,33.9415,34.0243,33.9351,34.0243,370100.0
2009-03-17 15:40:00,53.4,53.64,53.4,53.58,324000.0,34.018,34.1709,34.018,34.1326,324000.0
2009-03-17 15:45:00,53.59,53.6,53.36,53.4,313900.0,34.139,34.1454,33.9925,34.018,313900.0
2009-03-17 15:50:00,53.39,53.45,53.36,53.39,328300.0,34.0116,34.0498,33.9925,34.0116,328300.0
2009-03-17 15:55:00,53.39,53.7,53.36,53.69,542800.0,34.0116,34.2091,33.9925,34.2027,542800.0
2009-03-18 09:30:00,53.45,54.12,53.42,53.98,352100.0,34.0498,34.4766,34.0307,34.3874,352100.0
2009-03-18 09:35:00,53.99,54.28,53.93,54.15,206800.0,34.3938,34.5786,34.3556,34.4957,206800.0
2009-03-18 09:40:00,54.15,54.36,54.06,54.36,208200.0,34.4957,34.6295,34.4384,34.6295,208200.0
2009-03-18 09:45:00,54.36,54.4,54.25,54.35,199600.0,34.6295,34.655,34.5594,34.6232,199600.0
2009-03-18 09:50:00,54.35,54.49,54.25,54.34,197400.0,34.6232,34.7123,34.5594,34.6168,197400.0
2009-03-18 09:55:00,54.35,54.4,54.29,54.4,160000.0,34.6232,34.655,34.5849,34.655,160000.0
2009-03-18 10:00:00,54.4,54.4,54.29,54.36,179800.0,34.655,34.655,34.5849,34.6295,179800.0
2009-03-18 10:05:00,54.37,54.44,54.32,54.37,138600.0,34.6359,34.6805,34.604,34.6359,138600.0
2009-03-18 10:10:00,54.37,54.47,54.33,54.44,118600.0,34.6359,34.6996,34.6104,34.6805,118600.0
2009-03-18 10:15:00,54.44,54.44,54.15,54.19,181500.0,34.6805,34.6805,34.4957,34.5212,181500.0
2009-03-18 10:20:00,54.17,54.17,53.95,54.0,218900.0,34.5085,34.5085,34.3683,34.4002,218900.0
2009-03-18 10:25:00,54.0,54.19,53.97,54.17,148200.0,34.4002,34.5212,34.3811,34.5085,148200.0
2009-03-18 10:30:00,54.17,54.32,54.15,54.27,161400.0,34.5085,34.604,34.4957,34.5722,161400.0
2009-03-18 10:35:00,54.27,54.27,54.04,54.08,140600.0,34.5722,34.5722,34.4257,34.4512,140600.0
2009-03-18 10:40:00,54.07,54.07,53.95,54.01,99600.0,34.4448,34.4448,34.3683,34.4066,99600.0
2009-03-18 10:45:00,54.02,54.12,54.0,54.08,100200.0,34.4129,34.4766,34.4002,34.4512,100200.0
2009-03-18 10:50:00,54.08,54.19,54.01,54.17,75300.0,34.4512,34.5212,34.4066,34.5085,75300.0
2009-03-18 10:55:00,54.16,54.34,54.16,54.33,116700.0,34.5021,34.6168,34.5021,34.6104,116700.0
2009-03-18 11:00:00,54.33,54.39,54.09,54.18,111500.0,34.6104,34.6486,34.4575,34.5149,111500.0
2009-03-18 11:05:00,54.19,54.27,53.96,53.99,103500.0,34.5212,34.5722,34.3747,34.3938,103500.0
2009-03-18 11:10:00,53.99,54.14,53.97,54.1,97800.0,34.3938,34.4894,34.3811,34.4639,97800.0
2009-03-18 11:15:00,54.11,54.13,53.87,53.87,65100.0,34.4703,34.483,34.3174,34.3174,65100.0
2009-03-18 11:20:00,53.88,53.98,53.82,53.9,76400.0,34.3237,34.3874,34.2855,34.3365,76400.0
2009-03-18 11:25:00,53.91,53.98,53.89,53.96,46600.0,34.3429,34.3874,34.3301,34.3747,46600.0
2009-03-18 11:30:00,53.95,54.04,53.94,53.97,53900.0,34.3683,34.4257,34.362,34.3811,53900.0
2009-03-18 11:35:00,53.97,54.03,53.87,53.91,45100.0,34.3811,34.4193,34.3174,34.3429,45100.0
2009-03-18 11:40:00,53.92,54.07,53.9,54.06,91100.0,34.3492,34.4448,34.3365,34.4384,91100.0
2009-03-18 11:45:00,54.07,54.08,54.0,54.02,54200.0,34.4448,34.4512,34.4002,34.4129,54200.0
2009-03-18 11:50:00,54.0,54.05,53.91,54.03,49700.0,34.4002,34.432,34.3429,34.4193,49700.0
2009-03-18 11:55:00,54.03,54.1,54.01,54.05,58500.0,34.4193,34.4639,34.4066,34.432,58500.0
2009-03-18 12:00:00,54.05,54.19,54.05,54.11,78400.0,34.432,34.5212,34.432,34.4703,78400.0
2009-03-18 12:05:00,54.12,54.13,53.98,54.04,60600.0,34.4766,34.483,34.3874,34.4257,60600.0
2009-03-18 12:10:00,54.03,54.05,53.97,54.02,41800.0,34.4193,34.432,34.3811,34.4129,41800.0
2009-03-18 12:15:00,54.03,54.07,54.0,54.01,31500.0,34.4193,34.4448,34.4002,34.4066,31500.0
2009-03-18 12:20:00,54.01,54.01,53.93,53.95,47200.0,34.4066,34.4066,34.3556,34.3683,47200.0
2009-03-18 12:25:00,53.95,53.96,53.9,53.91,32700.0,34.3683,34.3747,34.3365,34.3429,32700.0
2009-03-18 12:30:00,53.92,53.96,53.89,53.91,40900.0,34.3492,34.3747,34.3301,34.3429,40900.0
2009-03-18 12:35:00,53.91,53.95,53.85,53.85,48000.0,34.3429,34.3683,34.3046,34.3046,48000.0
2009-03-18 12:40:00,53.85,53.9,53.83,53.89,33200.0,34.3046,34.3365,34.2919,34.3301,33200.0
2009-03-18 12:45:00,53.89,53.95,53.87,53.91,52500.0,34.3301,34.3683,34.3174,34.3429,52500.0
2009-03-18 12:50:00,53.92,53.92,53.83,53.91,39900.0,34.3492,34.3492,34.2919,34.3429,39900.0
2009-03-18 12:55:00,53.91,54.11,53.91,54.08,94300.0,34.3429,34.4703,34.3429,34.4512,94300.0
2009-03-18 13:00:00,54.07,54.11,54.01,54.07,51300.0,34.4448,34.4703,34.4066,34.4448,51300.0
2009-03-18 13:05:00,54.07,54.17,54.07,54.12,58600.0,34.4448,34.5085,34.4448,34.4766,58600.0
2009-03-18 13:10:00,54.12,54.14,54.05,54.11,39200.0,34.4766,34.4894,34.432,34.4703,39200.0
2009-03-18 13:15:00,54.08,54.15,54.03,54.05,85100.0,34.4512,34.4957,34.4193,34.432,85100.0
2009-03-18 13:20:00,54.05,54.13,54.03,54.09,38900.0,34.432,34.483,34.4193,34.4575,38900.0
2009-03-18 13:25:00,54.1,54.14,54.08,54.1,39200.0,34.4639,34.4894,34.4512,34.4639,39200.0
2009-03-18 13:30:00,54.1,54.1,53.98,54.0,45700.0,34.4639,34.4639,34.3874,34.4002,45700.0
2009-03-18 13:35:00,53.98,54.02,53.96,53.98,41600.0,34.3874,34.4129,34.3747,34.3874,41600.0
2009-03-18 13:40:00,53.99,54.15,53.97,54.14,53300.0,34.3938,34.4957,34.3811,34.4894,53300.0
2009-03-18 13:45:00,54.14,54.17,54.06,54.06,58500.0,34.4894,34.5085,34.4384,34.4384,58500.0
2009-03-18 13:50:00,54.06,54.09,54.02,54.04,55500.0,34.4384,34.4575,34.4129,34.4257,55500.0
2009-03-18 13:55:00,54.04,54.04,53.96,53.97,56200.0,34.4257,34.4257,34.3747,34.3811,56200.0
2009-03-18 14:00:00,53.96,54.0,53.91,54.0,91400.0,34.3747,34.4002,34.3429,34.4002,91400.0
2009-03-18 14:05:00,54.0,54.07,53.96,54.06,61500.0,34.4002,34.4448,34.3747,34.4384,61500.0
2009-03-18 14:10:00,54.06,54.11,53.98,54.02,59600.0,34.4384,34.4703,34.3874,34.4129,59600.0
2009-03-18 14:15:00,54.01,54.6,53.97,54.34,391800.0,34.4066,34.7824,34.3811,34.6168,391800.0
2009-03-18 14:20:00,54.34,55.0,54.28,54.97,415800.0,34.6168,35.0372,34.5786,35.0181,415800.0
2009-03-18 14:25:00,54.97,55.05,54.64,54.75,403200.0,35.0181,35.0691,34.8079,34.878,403200.0
2009-03-18 14:30:00,54.76,54.91,54.53,54.55,225600.0,34.8843,34.9799,34.7378,34.7506,225600.0
2009-03-18 14:35:00,54.54,54.76,54.54,54.72,142200.0,34.7442,34.8843,34.7442,34.8589,142200.0
2009-03-18 14:40:00,54.72,55.04,54.64,54.93,206000.0,34.8589,35.0627,34.8079,34.9926,206000.0
2009-03-18 14:45:00,54.93,55.03,54.76,55.0,188600.0,34.9926,35.0563,34.8843,35.0372,188600.0
2009-03-18 14:50:00,55.0,55.1,54.84,54.98,244100.0,35.0372,35.1009,34.9353,35.0245,244100.0
2009-03-18 14:55:00,55.0,55.15,54.98,55.11,173000.0,35.0372,35.1328,35.0245,35.1073,173000.0
2009-03-18 15:00:00,55.1,55.1,54.9,55.03,174600.0,35.1009,35.1009,34.9735,35.0563,174600.0
2009-03-18 15:05:00,55.03,55.12,54.91,55.1,217800.0,35.0563,35.1137,34.9799,35.1009,217800.0
2009-03-18 15:10:00,55.09,55.16,54.88,54.96,213800.0,35.0946,35.1392,34.9608,35.0117,213800.0
2009-03-18 15:15:00,54.97,55.16,54.96,55.07,418300.0,35.0181,35.1392,35.0117,35.0818,418300.0
2009-03-18 15:20:00,55.06,55.07,54.88,55.02,545200.0,35.0755,35.0818,34.9608,35.05,545200.0
2009-03-18 15:25:00,55.03,55.14,54.97,55.11,390400.0,35.0563,35.1264,35.0181,35.1073,390400.0
2009-03-18 15:30:00,55.11,55.25,54.93,55.22,490200.0,35.1073,35.1965,34.9926,35.1774,490200.0
2009-03-18 15:35:00,55.22,55.3,55.05,55.23,490100.0,35.1774,35.2283,35.0691,35.1837,490100.0
2009-03-18 15:40:00,55.24,55.43,55.08,55.19,445300.0,35.1901,35.3112,35.0882,35.1583,445300.0
2009-03-18 15:45:00,55.2,55.37,55.07,55.3,388800.0,35.1646,35.2729,35.0818,35.2283,388800.0
2009-03-18 15:50:00,55.3,55.35,55.29,55.31,320900.0,35.2283,35.2602,35.222,35.2347,320900.0
2009-03-18 15:55:00,55.32,55.55,55.29,55.42,469100.0,35.2411,35.3876,35.222,35.3048,469100.0
2009-03-19 09:30:00,55.58,55.84,55.42,55.49,322300.0,35.4067,35.5723,35.3048,35.3494,322300.0
2009-03-19 09:35:00,55.46,55.46,54.47,54.48,369100.0,35.3303,35.3303,34.6996,34.706,369100.0
2009-03-19 09:40:00,54.51,54.76,54.35,54.7,251600.0,34.7251,34.8843,34.6232,34.8461,251600.0
2009-03-19 09:45:00,54.7,55.04,54.69,55.0,253600.0,34.8461,35.0627,34.8397,35.0372,253600.0
2009-03-19 09:50:00,55.0,55.07,54.61,54.69,162100.0,35.0372,35.0818,34.7888,34.8397,162100.0
2009-03-19 09:55:00,54.71,54.88,54.6,54.6,152800.0,34.8525,34.9608,34.7824,34.7824,152800.0
2009-03-19 10:00:00,54.63,54.69,54.4,54.66,247100.0,34.8015,34.8397,34.655,34.8206,247100.0
2009-03-19 10:05:00,54.65,54.76,54.6,54.71,195000.0,34.8143,34.8843,34.7824,34.8525,195000.0
2009-03-19 10:10:00,54.72,54.84,54.65,54.78,174700.0,34.8589,34.9353,34.8143,34.8971,174700.0
2009-03-19 10:15:00,54.77,54.81,54.69,54.74,148900.0,34.8907,34.9162,34.8397,34.8716,148900.0
2009-03-19 10:20:00,54.75,54.9,54.7,54.77,172800.0,34.878,34.9735,34.8461,34.8907,172800.0
2009-03-19 10:25:00,54.77,54.82,54.7,54.72,110200.0,34.8907,34.9226,34.8461,34.8589,110200.0
2009-03-19 10:30:00,54.73,54.83,54.72,54.76,143100.0,34.8652,34.9289,34.8589,34.8843,143100.0
2009-03-19 10:35:00,54.76,54.84,54.71,54.73,134500.0,34.8843,34.9353,34.8525,34.8652,134500.0
2009-03-19 10:40:00,54.74,54.82,54.73,54.75,120100.0,34.8716,34.9226,34.8652,34.878,120100.0
2009-03-19 10:45:00,54.76,54.82,54.73,54.82,145200.0,34.8843,34.9226,34.8652,34.9226,145200.0
2009-03-19 10:50:00,54.82,54.89,54.82,54.85,80000.0,34.9226,34.9672,34.9226,34.9417,80000.0
2009-03-19 10:55:00,54.87,54.96,54.84,54.87,130900.0,34.9544,35.0117,34.9353,34.9544,130900.0
2009-03-19 11:00:00,54.87,54.95,54.74,54.74,83400.0,34.9544,35.0054,34.8716,34.8716,83400.0
2009-03-19 11:05:00,54.75,54.8,54.71,54.71,54500.0,34.878,34.9098,34.8525,34.8525,54500.0
2009-03-19 11:10:00,54.71,54.72,54.65,54.68,67400.0,34.8525,34.8589,34.8143,34.8334,67400.0
2009-03-19 11:15:00,54.69,54.77,54.64,54.68,92400.0,34.8397,34.8907,34.8079,34.8334,92400.0
2009-03-19 11:20:00,54.67,54.72,54.63,54.63,62600.0,34.827,34.8589,34.8015,34.8015,62600.0
2009-03-19 11:25:00,54.64,54.66,54.42,54.42,101800.0,34.8079,34.8206,34.6677,34.6677,101800.0
2009-03-19 11:30:00,54.42,54.6,54.42,54.57,79100.0,34.6677,34.7824,34.6677,34.7633,79100.0
2009-03-19 11:35:00,54.57,54.73,54.56,54.56,99900.0,34.7633,34.8652,34.7569,34.7569,99900.0
2009-03-19 11:40:00,54.56,54.6,54.52,54.53,84400.0,34.7569,34.7824,34.7314,34.7378,84400.0
2009-03-19 11:45:00,54.52,54.54,54.4,54.52,110000.0,34.7314,34.7442,34.655,34.7314,110000.0
2009-03-19 11:50:00,54.51,54.53,54.42,54.47,138700.0,34.7251,34.7378,34.6677,34.6996,138700.0
2009-03-19 11:55:00,54.48,54.57,54.44,54.54,99500.0,34.706,34.7633,34.6805,34.7442,99500.0
2009-03-19 12:00:00,54.54,54.63,54.54,54.55,81500.0,34.7442,34.8015,34.7442,34.7506,81500.0
2009-03-19 12:05:00,54.56,54.6,54.52,54.57,73500.0,34.7569,34.7824,34.7314,34.7633,73500.0
2009-03-19 12:10:00,54.57,54.59,54.47,54.51,144500.0,34.7633,34.776,34.6996,34.7251,144500.0
2009-03-19 12:15:00,54.52,54.54,54.47,54.47,111300.0,34.7314,34.7442,34.6996,34.6996,111300.0
2009-03-19 12:20:00,54.48,54.61,54.47,54.58,76700.0,34.706,34.7888,34.6996,34.7697,76700.0
2009-03-19 12:25:00,54.58,54.63,54.52,54.63,64700.0,34.7697,34.8015,34.7314,34.8015,64700.0
2009-03-19 12:30:00,54.63,54.66,54.61,54.65,55900.0,34.8015,34.8206,34.7888,34.8143,55900.0
2009-03-19 12:35:00,54.65,54.66,54.53,54.56,74200.0,34.8143,34.8206,34.7378,34.7569,74200.0
2009-03-19 12:40:00,54.55,54.56,54.49,54.5,73700.0,34.7506,34.7569,34.7123,34.7187,73700.0
2009-03-19 12:45:00,54.49,54.55,54.48,54.54,81600.0,34.7123,34.7506,34.706,34.7442,81600.0
2009-03-19 12:50:00,54.55,54.56,54.5,54.5,64600.0,34.7506,34.7569,34.7187,34.7187,64600.0
2009-03-19 12:55:00,54.5,54.6,54.48,54.51,79000.0,34.7187,34.7824,34.706,34.7251,79000.0
2009-03-19 13:00:00,54.51,54.53,54.46,54.5,80100.0,34.7251,34.7378,34.6932,34.7187,80100.0
2009-03-19 13:05:00,54.51,54.52,54.43,54.45,72300.0,34.7251,34.7314,34.6741,34.6869,72300.0
2009-03-19 13:10:00,54.46,54.48,54.39,54.46,138700.0,34.6932,34.706,34.6486,34.6932,138700.0
2009-03-19 13:15:00,54.45,54.48,54.39,54.46,84800.0,34.6869,34.706,34.6486,34.6932,84800.0
2009-03-19 13:20:00,54.45,54.6,54.45,54.54,81300.0,34.6869,34.7824,34.6869,34.7442,81300.0
2009-03-19 13:25:00,54.54,54.55,54.49,54.53,49400.0,34.7442,34.7506,34.7123,34.7378,49400.0
2009-03-19 13:30:00,54.53,54.55,54.35,54.37,114200.0,34.7378,34.7506,34.6232,34.6359,114200.0
2009-03-19 13:35:00,54.37,54.39,54.3,54.39,87200.0,34.6359,34.6486,34.5913,34.6486,87200.0
2009-03-19 13:40:00,54.39,54.46,54.38,54.42,72900.0,34.6486,34.6932,34.6423,34.6677,72900.0
2009-03-19 13:45:00,54.41,54.57,54.41,54.56,84600.0,34.6614,34.7633,34.6614,34.7569,84600.0
2009-03-19 13:50:00,54.55,54.63,54.55,54.63,101600.0,34.7506,34.8015,34.7506,34.8015,101600.0
2009-03-19 13:55:00,54.63,54.67,54.58,54.6,63000.0,34.8015,34.827,34.7697,34.7824,63000.0
2009-03-19 14:00:00,54.61,54.78,54.61,54.76,109700.0,34.7888,34.8971,34.7888,34.8843,109700.0
2009-03-19 14:05:00,54.76,54.78,54.67,54.75,95500.0,34.8843,34.8971,34.827,34.878,95500.0
2009-03-19 14:10:00,54.74,54.77,54.7,54.74,74900.0,34.8716,34.8907,34.8461,34.8716,74900.0
2009-03-19 14:15:00,54.74,54.74,54.62,54.65,64200.0,34.8716,34.8716,34.7952,34.8143,64200.0
2009-03-19 14:20:00,54.65,54.69,54.61,54.62,79700.0,34.8143,34.8397,34.7888,34.7952,79700.0
2009-03-19 14:25:00,54.62,54.7,54.62,54.68,47700.0,34.7952,34.8461,34.7952,34.8334,47700.0
2009-03-19 14:30:00,54.69,54.74,54.65,54.7,98100.0,34.8397,34.8716,34.8143,34.8461,98100.0
2009-03-19 14:35:00,54.7,54.73,54.54,54.65,75900.0,34.8461,34.8652,34.7442,34.8143,75900.0
2009-03-19 14:40:00,54.65,54.67,54.55,54.58,81100.0,34.8143,34.827,34.7506,34.7697,81100.0
2009-03-19 14:45:00,54.58,54.65,54.55,54.61,66000.0,34.7697,34.8143,34.7506,34.7888,66000.0
2009-03-19 14:50:00,54.61,54.63,54.54,54.56,64200.0,34.7888,34.8015,34.7442,34.7569,64200.0
2009-03-19 14:55:00,54.56,54.61,54.53,54.61,80100.0,34.7569,34.7888,34.7378,34.7888,80100.0
2009-03-19 15:00:00,54.6,54.76,54.59,54.7,123500.0,34.7824,34.8843,34.776,34.8461,123500.0
2009-03-19 15:05:00,54.69,54.72,54.64,54.65,66400.0,34.8397,34.8589,34.8079,34.8143,66400.0
2009-03-19 15:10:00,54.66,54.67,54.58,54.62,146100.0,34.8206,34.827,34.7697,34.7952,146100.0
2009-03-19 15:15:00,54.62,54.75,54.62,54.63,79700.0,34.7952,34.878,34.7952,34.8015,79700.0
2009-03-19 15:20:00,54.64,54.72,54.6,54.72,128700.0,34.8079,34.8589,34.7824,34.8589,128700.0
2009-03-19 15:25:00,54.71,54.74,54.66,54.72,84200.0,34.8525,34.8716,34.8206,34.8589,84200.0
2009-03-19 15:30:00,54.72,54.96,54.72,54.85,178800.0,34.8589,35.0117,34.8589,34.9417,178800.0
2009-03-19 15:35:00,54.85,54.87,54.68,54.7,123200.0,34.9417,34.9544,34.8334,34.8461,123200.0
2009-03-19 15:40:00,54.71,54.76,54.65,54.73,176200.0,34.8525,34.8843,34.8143,34.8652,176200.0
2009-03-19 15:45:00,54.72,54.79,54.72,54.74,175600.0,34.8589,34.9035,34.8589,34.8716,175600.0
2009-03-19 15:50:00,54.74,54.81,54.67,54.68,223200.0,34.8716,34.9162,34.827,34.8334,223200.0
2009-03-19 15:55:00,54.68,54.7,54.59,54.68,460900.0,34.8334,34.8461,34.776,34.8334,460900.0
2009-03-20 09:30:00,54.48,55.23,54.48,54.96,2685800.0,34.706,35.1837,34.706,35.0117,2685800.0
2009-03-20 09:35:00,54.95,55.01,54.88,54.99,197600.0,35.0054,35.0436,34.9608,35.0309,197600.0
2009-03-20 09:40:00,54.99,55.0,54.4,54.69,286600.0,35.0309,35.0372,34.655,34.8397,286600.0
2009-03-20 09:45:00,54.69,54.95,54.69,54.74,129100.0,34.8397,35.0054,34.8397,34.8716,129100.0
2009-03-20 09:50:00,54.74,54.9,54.67,54.69,102500.0,34.8716,34.9735,34.827,34.8397,102500.0
2009-03-20 09:55:00,54.69,54.74,54.3,54.32,178300.0,34.8397,34.8716,34.5913,34.604,178300.0
2009-03-20 10:00:00,54.32,54.4,54.23,54.38,145000.0,34.604,34.655,34.5467,34.6423,145000.0
2009-03-20 10:05:00,54.39,54.39,54.28,54.31,313000.0,34.6486,34.6486,34.5786,34.5977,313000.0
2009-03-20 10:10:00,54.31,54.48,54.29,54.42,126200.0,34.5977,34.706,34.5849,34.6677,126200.0
2009-03-20 10:15:00,54.41,54.41,54.3,54.35,111100.0,34.6614,34.6614,34.5913,34.6232,111100.0
2009-03-20 10:20:00,54.35,54.38,54.29,54.32,117600.0,34.6232,34.6423,34.5849,34.604,117600.0
2009-03-20 10:25:00,54.32,54.38,54.29,54.34,128700.0,34.604,34.6423,34.5849,34.6168,128700.0
2009-03-20 10:30:00,54.34,54.47,54.33,54.45,193200.0,34.6168,34.6996,34.6104,34.6869,193200.0
2009-03-20 10:35:00,54.44,54.49,54.41,54.48,86700.0,34.6805,34.7123,34.6614,34.706,86700.0
2009-03-20 10:40:00,54.48,54.54,54.45,54.52,59200.0,34.706,34.7442,34.6869,34.7314,59200.0
2009-03-20 10:45:00,54.52,54.57,54.45,54.54,55600.0,34.7314,34.7633,34.6869,34.7442,55600.0
2009-03-20 10:50:00,54.53,54.55,54.46,54.53,71900.0,34.7378,34.7506,34.6932,34.7378,71900.0
2009-03-20 10:55:00,54.53,54.66,54.53,54.59,40400.0,34.7378,34.8206,34.7378,34.776,40400.0
2009-03-20 11:00:00,54.59,54.6,54.48,54.56,74400.0,34.776,34.7824,34.706,34.7569,74400.0
2009-03-20 11:05:00,54.56,54.56,54.35,54.37,108400.0,34.7569,34.7569,34.6232,34.6359,108400.0
2009-03-20 11:10:00,54.36,54.37,54.3,54.3,108900.0,34.6295,34.6359,34.5913,34.5913,108900.0
2009-03-20 11:15:00,54.3,54.3,54.2,54.26,128900.0,34.5913,34.5913,34.5276,34.5658,128900.0
2009-03-20 11:20:00,54.25,54.26,54.08,54.09,192500.0,34.5594,34.5658,34.4512,34.4575,192500.0
2009-03-20 11:25:00,54.09,54.1,54.06,54.08,155000.0,34.4575,34.4639,34.4384,34.4512,155000.0
2009-03-20 11:30:00,54.09,54.12,54.08,54.1,220500.0,34.4575,34.4766,34.4512,34.4639,220500.0
2009-03-20 11:35:00,54.11,54.14,54.07,54.08,77900.0,34.4703,34.4894,34.4448,34.4512,77900.0
2009-03-20 11:40:00,54.07,54.1,54.03,54.09,149700.0,34.4448,34.4639,34.4193,34.4575,149700.0
2009-03-20 11:45:00,54.08,54.08,53.87,53.87,125900.0,34.4512,34.4512,34.3174,34.3174,125900.0
2009-03-20 11:50:00,53.9,53.93,53.83,53.92,115400.0,34.3365,34.3556,34.2919,34.3492,115400.0
2009-03-20 11:55:00,53.92,54.0,53.9,54.0,47700.0,34.3492,34.4002,34.3365,34.4002,47700.0
2009-03-20 12:00:00,54.0,54.0,53.88,53.89,48700.0,34.4002,34.4002,34.3237,34.3301,48700.0
2009-03-20 12:05:00,53.88,53.94,53.87,53.9,63700.0,34.3237,34.362,34.3174,34.3365,63700.0
2009-03-20 12:10:00,53.92,53.97,53.88,53.97,70800.0,34.3492,34.3811,34.3237,34.3811,70800.0
2009-03-20 12:15:00,53.96,54.06,53.93,54.06,83500.0,34.3747,34.4384,34.3556,34.4384,83500.0
2009-03-20 12:20:00,54.07,54.08,53.94,53.96,31300.0,34.4448,34.4512,34.362,34.3747,31300.0
2009-03-20 12:25:00,53.97,53.97,53.93,53.95,44300.0,34.3811,34.3811,34.3556,34.3683,44300.0
2009-03-20 12:30:00,53.95,54.02,53.93,54.01,97300.0,34.3683,34.4129,34.3556,34.4066,97300.0
2009-03-20 12:35:00,54.01,54.01,53.84,53.85,118300.0,34.4066,34.4066,34.2983,34.3046,118300.0
2009-03-20 12:40:00,53.85,53.9,53.8,53.86,96300.0,34.3046,34.3365,34.2728,34.311,96300.0
2009-03-20 12:45:00,53.86,53.89,53.82,53.82,38600.0,34.311,34.3301,34.2855,34.2855,38600.0
2009-03-20 12:50:00,53.82,53.82,53.54,53.57,139600.0,34.2855,34.2855,34.1072,34.1263,139600.0
2009-03-20 12:55:00,53.57,53.59,53.51,53.53,66400.0,34.1263,34.139,34.088,34.1008,66400.0
2009-03-20 13:00:00,53.52,53.52,53.45,53.48,82400.0,34.0944,34.0944,34.0498,34.0689,82400.0
2009-03-20 13:05:00,53.47,53.59,53.42,53.58,67700.0,34.0626,34.139,34.0307,34.1326,67700.0
2009-03-20 13:10:00,53.58,53.59,53.47,53.51,187000.0,34.1326,34.139,34.0626,34.088,187000.0
2009-03-20 13:15:00,53.51,53.51,53.43,53.45,45300.0,34.088,34.088,34.0371,34.0498,45300.0
2009-03-20 13:20:00,53.45,53.45,53.29,53.39,121600.0,34.0498,34.0498,33.9479,34.0116,121600.0
2009-03-20 13:25:00,53.38,53.42,53.35,53.42,34500.0,34.0052,34.0307,33.9861,34.0307,34500.0
2009-03-20 13:30:00,53.41,53.5,53.4,53.49,52500.0,34.0243,34.0817,34.018,34.0753,52500.0
2009-03-20 13:35:00,53.5,53.5,53.33,53.36,99300.0,34.0817,34.0817,33.9734,33.9925,99300.0
2009-03-20 13:40:00,53.37,53.38,53.3,53.35,58300.0,33.9989,34.0052,33.9543,33.9861,58300.0
2009-03-20 13:45:00,53.36,53.37,53.32,53.35,69800.0,33.9925,33.9989,33.967,33.9861,69800.0
2009-03-20 13:50:00,53.35,53.39,53.3,53.3,84200.0,33.9861,34.0116,33.9543,33.9543,84200.0
2009-03-20 13:55:00,53.29,53.29,53.12,53.14,134400.0,33.9479,33.9479,33.8396,33.8523,134400.0
2009-03-20 14:00:00,53.14,53.15,52.97,53.07,212500.0,33.8523,33.8587,33.744,33.8077,212500.0
2009-03-20 14:05:00,53.08,53.15,52.94,53.14,101000.0,33.8141,33.8587,33.7249,33.8523,101000.0
2009-03-20 14:10:00,53.14,53.23,53.13,53.2,79400.0,33.8523,33.9097,33.846,33.8906,79400.0
2009-03-20 14:15:00,53.2,53.2,53.15,53.19,60700.0,33.8906,33.8906,33.8587,33.8842,60700.0
2009-03-20 14:20:00,53.19,53.2,53.14,53.19,70400.0,33.8842,33.8906,33.8523,33.8842,70400.0
2009-03-20 14:25:00,53.19,53.36,53.17,53.35,144000.0,33.8842,33.9925,33.8714,33.9861,144000.0
2009-03-20 14:30:00,53.33,53.34,53.3,53.3,115100.0,33.9734,33.9797,33.9543,33.9543,115100.0
2009-03-20 14:35:00,53.3,53.36,53.29,53.36,124500.0,33.9543,33.9925,33.9479,33.9925,124500.0
2009-03-20 14:40:00,53.36,53.36,53.22,53.25,236900.0,33.9925,33.9925,33.9033,33.9224,236900.0
2009-03-20 14:45:00,53.25,53.28,53.24,53.28,139100.0,33.9224,33.9415,33.916,33.9415,139100.0
2009-03-20 14:50:00,53.27,53.28,53.22,53.25,58100.0,33.9351,33.9415,33.9033,33.9224,58100.0
2009-03-20 14:55:00,53.25,53.28,53.23,53.26,130300.0,33.9224,33.9415,33.9097,33.9288,130300.0
2009-03-20 15:00:00,53.26,53.4,53.26,53.35,120900.0,33.9288,34.018,33.9288,33.9861,120900.0
2009-03-20 15:05:00,53.34,53.51,53.32,53.51,96300.0,33.9797,34.088,33.967,34.088,96300.0
2009-03-20 15:10:00,53.51,53.57,53.4,53.43,150400.0,34.088,34.1263,34.018,34.0371,150400.0
2009-03-20 15:15:00,53.42,53.52,53.35,53.5,111100.0,34.0307,34.0944,33.9861,34.0817,111100.0
2009-03-20 15:20:00,53.51,53.73,53.5,53.73,139400.0,34.088,34.2282,34.0817,34.2282,139400.0
2009-03-20 15:25:00,53.73,53.74,53.63,53.67,97200.0,34.2282,34.2346,34.1645,34.19,97200.0
2009-03-20 15:30:00,53.67,53.76,53.57,53.75,182000.0,34.19,34.2473,34.1263,34.2409,182000.0
2009-03-20 15:35:00,53.75,53.77,53.61,53.62,135600.0,34.2409,34.2537,34.1517,34.1581,135600.0
2009-03-20 15:40:00,53.62,53.62,53.51,53.54,153800.0,34.1581,34.1581,34.088,34.1072,153800.0
2009-03-20 15:45:00,53.54,53.55,53.37,53.37,224700.0,34.1072,34.1135,33.9989,33.9989,224700.0
2009-03-20 15:50:00,53.37,53.48,53.37,53.44,250100.0,33.9989,34.0689,33.9989,34.0434,250100.0
2009-03-20 15:55:00,53.44,53.46,53.22,53.23,542100.0,34.0434,34.0562,33.9033,33.9097,542100.0
2009-03-23 09:30:00,53.97,54.1,53.65,53.72,314600.0,34.3811,34.4639,34.1772,34.2218,314600.0
2009-03-23 09:35:00,53.7,53.73,53.37,53.65,205100.0,34.2091,34.2282,33.9989,34.1772,205100.0
2009-03-23 09:40:00,53.67,53.67,53.3,53.37,143900.0,34.19,34.19,33.9543,33.9989,143900.0
2009-03-23 09:45:00,53.37,53.4,53.22,53.25,122300.0,33.9989,34.018,33.9033,33.9224,122300.0
2009-03-23 09:50:00,53.25,53.28,53.1,53.2,191800.0,33.9224,33.9415,33.8269,33.8906,191800.0
2009-03-23 09:55:00,53.2,53.42,53.1,53.31,150600.0,33.8906,34.0307,33.8269,33.9606,150600.0
2009-03-23 10:00:00,53.33,53.58,53.31,53.54,207400.0,33.9734,34.1326,33.9606,34.1072,207400.0
2009-03-23 10:05:00,53.53,53.54,53.3,53.39,115000.0,34.1008,34.1072,33.9543,34.0116,115000.0
2009-03-23 10:10:00,53.39,53.49,53.32,53.41,76700.0,34.0116,34.0753,33.967,34.0243,76700.0
2009-03-23 10:15:00,53.41,53.53,53.41,53.47,182800.0,34.0243,34.1008,34.0243,34.0626,182800.0
2009-03-23 10:20:00,53.47,53.6,53.47,53.49,78100.0,34.0626,34.1454,34.0626,34.0753,78100.0
2009-03-23 10:25:00,53.5,53.55,53.44,53.53,110400.0,34.0817,34.1135,34.0434,34.1008,110400.0
2009-03-23 10:30:00,53.52,53.64,53.51,53.55,113100.0,34.0944,34.1709,34.088,34.1135,113100.0
2009-03-23 10:35:00,53.56,53.8,53.45,53.72,191200.0,34.1199,34.2728,34.0498,34.2218,191200.0
2009-03-23 10:40:00,53.71,53.86,53.66,53.85,101000.0,34.2154,34.311,34.1836,34.3046,101000.0
2009-03-23 10:45:00,53.84,53.86,53.8,53.84,76600.0,34.2983,34.311,34.2728,34.2983,76600.0
2009-03-23 10:50:00,53.84,53.97,53.83,53.97,115600.0,34.2983,34.3811,34.2919,34.3811,115600.0
2009-03-23 10:55:00,53.97,54.18,53.96,54.08,133600.0,34.3811,34.5149,34.3747,34.4512,133600.0
2009-03-23 11:00:00,54.08,54.1,53.89,53.89,119000.0,34.4512,34.4639,34.3301,34.3301,119000.0
2009-03-23 11:05:00,53.89,53.99,53.88,53.95,67400.0,34.3301,34.3938,34.3237,34.3683,67400.0
2009-03-23 11:10:00,53.96,53.96,53.84,53.85,77100.0,34.3747,34.3747,34.2983,34.3046,77100.0
2009-03-23 11:15:00,53.86,53.9,53.81,53.81,68900.0,34.311,34.3365,34.2792,34.2792,68900.0
2009-03-23 11:20:00,53.82,53.89,53.8,53.84,112300.0,34.2855,34.3301,34.2728,34.2983,112300.0
2009-03-23 11:25:00,53.84,53.92,53.8,53.86,70300.0,34.2983,34.3492,34.2728,34.311,70300.0
2009-03-23 11:30:00,53.85,53.85,53.77,53.78,81800.0,34.3046,34.3046,34.2537,34.26,81800.0
2009-03-23 11:35:00,53.78,53.84,53.75,53.78,113300.0,34.26,34.2983,34.2409,34.26,113300.0
2009-03-23 11:40:00,53.78,53.83,53.75,53.77,81300.0,34.26,34.2919,34.2409,34.2537,81300.0
2009-03-23 11:45:00,53.76,53.86,53.76,53.8,66200.0,34.2473,34.311,34.2473,34.2728,66200.0
2009-03-23 11:50:00,53.81,53.87,53.8,53.85,85400.0,34.2792,34.3174,34.2728,34.3046,85400.0
2009-03-23 11:55:00,53.85,53.95,53.8,53.94,131600.0,34.3046,34.3683,34.2728,34.362,131600.0
2009-03-23 12:00:00,53.94,53.95,53.89,53.91,48800.0,34.362,34.3683,34.3301,34.3429,48800.0
2009-03-23 12:05:00,53.91,54.05,53.91,54.04,66400.0,34.3429,34.432,34.3429,34.4257,66400.0
2009-03-23 12:10:00,54.05,54.07,53.89,53.89,122700.0,34.432,34.4448,34.3301,34.3301,122700.0
2009-03-23 12:15:00,53.9,53.96,53.88,53.96,58900.0,34.3365,34.3747,34.3237,34.3747,58900.0
2009-03-23 12:20:00,53.96,54.02,53.94,54.0,50100.0,34.3747,34.4129,34.362,34.4002,50100.0
2009-03-23 12:25:00,54.0,54.0,53.95,54.0,67700.0,34.4002,34.4002,34.3683,34.4002,67700.0
2009-03-23 12:30:00,53.99,54.0,53.91,53.91,53900.0,34.3938,34.4002,34.3429,34.3429,53900.0
2009-03-23 12:35:00,53.91,53.97,53.9,53.96,41900.0,34.3429,34.3811,34.3365,34.3747,41900.0
2009-03-23 12:40:00,53.96,54.0,53.93,53.97,64000.0,34.3747,34.4002,34.3556,34.3811,64000.0
2009-03-23 12:45:00,53.96,53.97,53.87,53.88,82100.0,34.3747,34.3811,34.3174,34.3237,82100.0
2009-03-23 12:50:00,53.89,53.89,53.81,53.83,73500.0,34.3301,34.3301,34.2792,34.2919,73500.0
2009-03-23 12:55:00,53.82,53.82,53.65,53.67,75500.0,34.2855,34.2855,34.1772,34.19,75500.0
2009-03-23 13:00:00,53.67,53.7,53.6,53.7,113300.0,34.19,34.2091,34.1454,34.2091,113300.0
2009-03-23 13:05:00,53.7,53.75,53.68,53.75,189900.0,34.2091,34.2409,34.1963,34.2409,189900.0
2009-03-23 13:10:00,53.75,53.93,53.74,53.92,201800.0,34.2409,34.3556,34.2346,34.3492,201800.0
2009-03-23 13:15:00,53.92,53.97,53.91,53.94,122300.0,34.3492,34.3811,34.3429,34.362,122300.0
2009-03-23 13:20:00,53.94,53.95,53.85,53.87,76700.0,34.362,34.3683,34.3046,34.3174,76700.0
2009-03-23 13:25:00,53.86,53.87,53.68,53.75,103100.0,34.311,34.3174,34.1963,34.2409,103100.0
2009-03-23 13:30:00,53.75,53.76,53.66,53.66,148500.0,34.2409,34.2473,34.1836,34.1836,148500.0
2009-03-23 13:35:00,53.67,53.72,53.61,53.65,114900.0,34.19,34.2218,34.1517,34.1772,114900.0
2009-03-23 13:40:00,53.64,53.67,53.58,53.6,82000.0,34.1709,34.19,34.1326,34.1454,82000.0
2009-03-23 13:45:00,53.6,53.62,53.56,53.62,107200.0,34.1454,34.1581,34.1199,34.1581,107200.0
2009-03-23 13:50:00,53.62,53.69,53.62,53.66,77500.0,34.1581,34.2027,34.1581,34.1836,77500.0
2009-03-23 13:55:00,53.67,53.69,53.55,53.62,92200.0,34.19,34.2027,34.1135,34.1581,92200.0
2009-03-23 14:00:00,53.61,53.73,53.6,53.72,49200.0,34.1517,34.2282,34.1454,34.2218,49200.0
2009-03-23 14:05:00,53.71,53.72,53.69,53.71,33100.0,34.2154,34.2218,34.2027,34.2154,33100.0
2009-03-23 14:10:00,53.72,53.75,53.6,53.65,43800.0,34.2218,34.2409,34.1454,34.1772,43800.0
2009-03-23 14:15:00,53.65,53.69,53.59,53.68,90200.0,34.1772,34.2027,34.139,34.1963,90200.0
2009-03-23 14:20:00,53.68,53.76,53.68,53.73,82400.0,34.1963,34.2473,34.1963,34.2282,82400.0
2009-03-23 14:25:00,53.72,53.83,53.72,53.78,83500.0,34.2218,34.2919,34.2218,34.26,83500.0
2009-03-23 14:30:00,53.77,53.89,53.77,53.88,57600.0,34.2537,34.3301,34.2537,34.3237,57600.0
2009-03-23 14:35:00,53.89,53.96,53.77,53.78,68100.0,34.3301,34.3747,34.2537,34.26,68100.0
2009-03-23 14:40:00,53.78,53.86,53.78,53.85,49900.0,34.26,34.311,34.26,34.3046,49900.0
2009-03-23 14:45:00,53.85,53.95,53.84,53.94,70900.0,34.3046,34.3683,34.2983,34.362,70900.0
2009-03-23 14:50:00,53.95,54.17,53.93,54.14,257100.0,34.3683,34.5085,34.3556,34.4894,257100.0
2009-03-23 14:55:00,54.13,54.16,54.11,54.14,91900.0,34.483,34.5021,34.4703,34.4894,91900.0
2009-03-23 15:00:00,54.14,54.19,54.07,54.16,140800.0,34.4894,34.5212,34.4448,34.5021,140800.0
2009-03-23 15:05:00,54.16,54.2,54.12,54.14,128100.0,34.5021,34.5276,34.4766,34.4894,128100.0
2009-03-23 15:10:00,54.14,54.36,54.13,54.36,164800.0,34.4894,34.6295,34.483,34.6295,164800.0
2009-03-23 15:15:00,54.36,54.49,54.31,54.42,158800.0,34.6295,34.7123,34.5977,34.6677,158800.0
2009-03-23 15:20:00,54.4,54.43,54.3,54.34,202300.0,34.655,34.6741,34.5913,34.6168,202300.0
2009-03-23 15:25:00,54.35,54.44,54.3,54.43,131200.0,34.6232,34.6805,34.5913,34.6741,131200.0
2009-03-23 15:30:00,54.44,54.54,54.4,54.45,254500.0,34.6805,34.7442,34.655,34.6869,254500.0
2009-03-23 15:35:00,54.45,54.65,54.43,54.64,158900.0,34.6869,34.8143,34.6741,34.8079,158900.0
2009-03-23 15:40:00,54.64,54.86,54.63,54.83,341100.0,34.8079,34.948,34.8015,34.9289,341100.0
2009-03-23 15:45:00,54.84,55.0,54.83,54.98,364600.0,34.9353,35.0372,34.9289,35.0245,364600.0
2009-03-23 15:50:00,54.99,55.06,54.95,54.99,351100.0,35.0309,35.0755,35.0054,35.0309,351100.0
2009-03-23 15:55:00,54.99,55.16,54.97,55.16,499200.0,35.0309,35.1392,35.0181,35.1392,499200.0
2009-03-24 09:30:00,55.01,55.01,54.22,54.43,387800.0,35.0436,35.0436,34.5403,34.6741,387800.0
2009-03-24 09:35:00,54.46,54.91,54.44,54.69,230900.0,34.6932,34.9799,34.6805,34.8397,230900.0
2009-03-24 09:40:00,54.69,54.73,54.51,54.54,183900.0,34.8397,34.8652,34.7251,34.7442,183900.0
2009-03-24 09:45:00,54.55,54.57,54.28,54.45,181500.0,34.7506,34.7633,34.5786,34.6869,181500.0
2009-03-24 09:50:00,54.45,54.47,54.3,54.37,115000.0,34.6869,34.6996,34.5913,34.6359,115000.0
2009-03-24 09:55:00,54.37,54.47,54.32,54.46,140400.0,34.6359,34.6996,34.604,34.6932,140400.0
2009-03-24 10:00:00,54.47,54.48,54.35,54.47,153600.0,34.6996,34.706,34.6232,34.6996,153600.0
2009-03-24 10:05:00,54.47,54.48,54.3,54.4,143900.0,34.6996,34.706,34.5913,34.655,143900.0
2009-03-24 10:10:00,54.4,54.54,54.38,54.41,110100.0,34.655,34.7442,34.6423,34.6614,110100.0
2009-03-24 10:15:00,54.41,54.43,54.23,54.23,90900.0,34.6614,34.6741,34.5467,34.5467,90900.0
2009-03-24 10:20:00,54.23,54.27,53.96,54.04,215400.0,34.5467,34.5722,34.3747,34.4257,215400.0
2009-03-24 10:25:00,54.04,54.09,53.94,53.98,118800.0,34.4257,34.4575,34.362,34.3874,118800.0
2009-03-24 10:30:00,53.98,53.98,53.85,53.9,94400.0,34.3874,34.3874,34.3046,34.3365,94400.0
2009-03-24 10:35:00,53.91,53.94,53.8,53.82,161700.0,34.3429,34.362,34.2728,34.2855,161700.0
2009-03-24 10:40:00,53.82,53.85,53.65,53.66,165700.0,34.2855,34.3046,34.1772,34.1836,165700.0
2009-03-24 10:45:00,53.65,53.73,53.58,53.63,157400.0,34.1772,34.2282,34.1326,34.1645,157400.0
2009-03-24 10:50:00,53.64,53.77,53.61,53.73,144800.0,34.1709,34.2537,34.1517,34.2282,144800.0
2009-03-24 10:55:00,53.74,53.82,53.7,53.82,119500.0,34.2346,34.2855,34.2091,34.2855,119500.0
2009-03-24 11:00:00,53.81,53.82,53.72,53.75,102100.0,34.2792,34.2855,34.2218,34.2409,102100.0
2009-03-24 11:05:00,53.75,53.88,53.74,53.87,68000.0,34.2409,34.3237,34.2346,34.3174,68000.0
2009-03-24 11:10:00,53.87,53.97,53.87,53.95,64600.0,34.3174,34.3811,34.3174,34.3683,64600.0
2009-03-24 11:15:00,53.95,53.99,53.89,53.9,72300.0,34.3683,34.3938,34.3301,34.3365,72300.0
2009-03-24 11:20:00,53.89,54.0,53.87,53.97,99600.0,34.3301,34.4002,34.3174,34.3811,99600.0
2009-03-24 11:25:00,53.98,53.99,53.92,53.93,68200.0,34.3874,34.3938,34.3492,34.3556,68200.0
2009-03-24 11:30:00,53.94,54.03,53.9,53.9,94100.0,34.362,34.4193,34.3365,34.3365,94100.0
2009-03-24 11:35:00,53.9,54.03,53.83,54.03,134600.0,34.3365,34.4193,34.2919,34.4193,134600.0
2009-03-24 11:40:00,54.03,54.05,53.96,54.03,137600.0,34.4193,34.432,34.3747,34.4193,137600.0
2009-03-24 11:45:00,54.01,54.03,53.96,54.0,123700.0,34.4066,34.4193,34.3747,34.4002,123700.0
2009-03-24 11:50:00,54.01,54.01,53.82,53.83,119800.0,34.4066,34.4066,34.2855,34.2919,119800.0
2009-03-24 11:55:00,53.83,53.83,53.69,53.7,78200.0,34.2919,34.2919,34.2027,34.2091,78200.0
2009-03-24 12:00:00,53.69,53.73,53.62,53.63,110900.0,34.2027,34.2282,34.1581,34.1645,110900.0
2009-03-24 12:05:00,53.62,53.76,53.62,53.73,216400.0,34.1581,34.2473,34.1581,34.2282,216400.0
2009-03-24 12:10:00,53.72,53.78,53.7,53.78,106300.0,34.2218,34.26,34.2091,34.26,106300.0
2009-03-24 12:15:00,53.77,53.85,53.77,53.84,65800.0,34.2537,34.3046,34.2537,34.2983,65800.0
2009-03-24 12:20:00,53.84,53.86,53.83,53.85,76800.0,34.2983,34.311,34.2919,34.3046,76800.0
2009-03-24 12:25:00,53.86,53.86,53.81,53.85,74800.0,34.311,34.311,34.2792,34.3046,74800.0
2009-03-24 12:30:00,53.86,53.91,53.78,53.85,99200.0,34.311,34.3429,34.26,34.3046,99200.0
2009-03-24 12:35:00,53.86,53.93,53.85,53.87,227500.0,34.311,34.3556,34.3046,34.3174,227500.0
2009-03-24 12:40:00,53.87,53.9,53.85,53.87,52700.0,34.3174,34.3365,34.3046,34.3174,52700.0
2009-03-24 12:45:00,53.87,53.95,53.84,53.95,62000.0,34.3174,34.3683,34.2983,34.3683,62000.0
2009-03-24 12:50:00,53.95,54.04,53.94,54.03,80100.0,34.3683,34.4257,34.362,34.4193,80100.0
2009-03-24 12:55:00,54.04,54.09,53.95,53.96,111700.0,34.4257,34.4575,34.3683,34.3747,111700.0
2009-03-24 13:00:00,53.96,54.01,53.93,53.97,71000.0,34.3747,34.4066,34.3556,34.3811,71000.0
2009-03-24 13:05:00,53.97,54.06,53.95,54.03,51900.0,34.3811,34.4384,34.3683,34.4193,51900.0
2009-03-24 13:10:00,54.03,54.04,53.88,54.0,63400.0,34.4193,34.4257,34.3237,34.4002,63400.0
2009-03-24 13:15:00,54.0,54.1,53.9,54.06,64900.0,34.4002,34.4639,34.3365,34.4384,64900.0
2009-03-24 13:20:00,54.06,54.12,54.06,54.08,48800.0,34.4384,34.4766,34.4384,34.4512,48800.0
2009-03-24 13:25:00,54.08,54.09,53.99,54.0,68700.0,34.4512,34.4575,34.3938,34.4002,68700.0
2009-03-24 13:30:00,54.01,54.01,53.91,53.94,81700.0,34.4066,34.4066,34.3429,34.362,81700.0
2009-03-24 13:35:00,53.95,53.95,53.85,53.85,68900.0,34.3683,34.3683,34.3046,34.3046,68900.0
2009-03-24 13:40:00,53.86,53.89,53.8,53.81,60800.0,34.311,34.3301,34.2728,34.2792,60800.0
2009-03-24 13:45:00,53.81,53.85,53.77,53.8,86300.0,34.2792,34.3046,34.2537,34.2728,86300.0
2009-03-24 13:50:00,53.8,53.82,53.72,53.75,94800.0,34.2728,34.2855,34.2218,34.2409,94800.0
2009-03-24 13:55:00,53.75,53.78,53.74,53.76,96000.0,34.2409,34.26,34.2346,34.2473,96000.0
2009-03-24 14:00:00,53.77,53.78,53.73,53.74,38100.0,34.2537,34.26,34.2282,34.2346,38100.0
2009-03-24 14:05:00,53.74,53.94,53.74,53.92,95600.0,34.2346,34.362,34.2346,34.3492,95600.0
2009-03-24 14:10:00,53.92,53.96,53.81,53.84,54200.0,34.3492,34.3747,34.2792,34.2983,54200.0
2009-03-24 14:15:00,53.83,53.94,53.81,53.94,74200.0,34.2919,34.362,34.2792,34.362,74200.0
2009-03-24 14:20:00,53.94,54.08,53.92,54.04,115200.0,34.362,34.4512,34.3492,34.4257,115200.0
2009-03-24 14:25:00,54.04,54.06,53.77,53.82,92500.0,34.4257,34.4384,34.2537,34.2855,92500.0
2009-03-24 14:30:00,53.83,53.91,53.79,53.83,82500.0,34.2919,34.3429,34.2664,34.2919,82500.0
2009-03-24 14:35:00,53.85,53.97,53.81,53.87,98800.0,34.3046,34.3811,34.2792,34.3174,98800.0
2009-03-24 14:40:00,53.87,53.96,53.81,53.83,51600.0,34.3174,34.3747,34.2792,34.2919,51600.0
2009-03-24 14:45:00,53.84,53.86,53.75,53.79,70400.0,34.2983,34.311,34.2409,34.2664,70400.0
2009-03-24 14:50:00,53.78,53.84,53.66,53.7,122600.0,34.26,34.2983,34.1836,34.2091,122600.0
2009-03-24 14:55:00,53.7,53.76,53.67,53.74,87400.0,34.2091,34.2473,34.19,34.2346,87400.0
2009-03-24 15:00:00,53.74,53.77,53.72,53.73,67500.0,34.2346,34.2537,34.2218,34.2282,67500.0
2009-03-24 15:05:00,53.73,53.73,53.58,53.66,113000.0,34.2282,34.2282,34.1326,34.1836,113000.0
2009-03-24 15:10:00,53.65,53.68,53.57,53.58,63900.0,34.1772,34.1963,34.1263,34.1326,63900.0
2009-03-24 15:15:00,53.59,53.66,53.58,53.61,99400.0,34.139,34.1836,34.1326,34.1517,99400.0
2009-03-24 15:20:00,53.61,53.69,53.52,53.53,110300.0,34.1517,34.2027,34.0944,34.1008,110300.0
2009-03-24 15:25:00,53.54,53.59,53.5,53.56,115500.0,34.1072,34.139,34.0817,34.1199,115500.0
2009-03-24 15:30:00,53.56,53.63,53.51,53.6,107500.0,34.1199,34.1645,34.088,34.1454,107500.0
2009-03-24 15:35:00,53.62,53.75,53.61,53.71,133500.0,34.1581,34.2409,34.1517,34.2154,133500.0
2009-03-24 15:40:00,53.72,53.73,53.55,53.62,204900.0,34.2218,34.2282,34.1135,34.1581,204900.0
2009-03-24 15:45:00,53.62,53.8,53.62,53.73,280100.0,34.1581,34.2728,34.1581,34.2282,280100.0
2009-03-24 15:50:00,53.72,53.76,53.52,53.54,344300.0,34.2218,34.2473,34.0944,34.1072,344300.0
2009-03-24 15:55:00,53.55,53.59,53.38,53.45,403800.0,34.1135,34.139,34.0052,34.0498,403800.0
2009-03-25 09:30:00,54.06,54.17,53.9,53.96,220900.0,34.4384,34.5085,34.3365,34.3747,220900.0
2009-03-25 09:35:00,53.95,53.99,53.8,53.91,125200.0,34.3683,34.3938,34.2728,34.3429,125200.0
2009-03-25 09:40:00,53.91,54.03,53.87,54.0,102100.0,34.3429,34.4193,34.3174,34.4002,102100.0
2009-03-25 09:45:00,54.0,54.07,53.95,54.01,132300.0,34.4002,34.4448,34.3683,34.4066,132300.0
2009-03-25 09:50:00,54.01,54.2,54.0,54.19,57300.0,34.4066,34.5276,34.4002,34.5212,57300.0
2009-03-25 09:55:00,54.19,54.2,54.1,54.12,90900.0,34.5212,34.5276,34.4639,34.4766,90900.0
2009-03-25 10:00:00,54.14,54.4,54.14,54.37,174300.0,34.4894,34.655,34.4894,34.6359,174300.0
2009-03-25 10:05:00,54.36,54.66,54.25,54.62,223600.0,34.6295,34.8206,34.5594,34.7952,223600.0
2009-03-25 10:10:00,54.63,54.63,54.48,54.49,145900.0,34.8015,34.8015,34.706,34.7123,145900.0
2009-03-25 10:15:00,54.49,54.55,54.45,54.51,97000.0,34.7123,34.7506,34.6869,34.7251,97000.0
2009-03-25 10:20:00,54.5,54.52,54.39,54.44,89900.0,34.7187,34.7314,34.6486,34.6805,89900.0
2009-03-25 10:25:00,54.44,54.59,54.38,54.4,123400.0,34.6805,34.776,34.6423,34.655,123400.0
2009-03-25 10:30:00,54.4,54.55,54.38,54.51,81100.0,34.655,34.7506,34.6423,34.7251,81100.0
2009-03-25 10:35:00,54.5,54.62,54.48,54.53,147700.0,34.7187,34.7952,34.706,34.7378,147700.0
2009-03-25 10:40:00,54.52,54.52,54.41,54.43,102000.0,34.7314,34.7314,34.6614,34.6741,102000.0
2009-03-25 10:45:00,54.43,54.46,54.36,54.36,123100.0,34.6741,34.6932,34.6295,34.6295,123100.0
2009-03-25 10:50:00,54.35,54.36,54.27,54.34,83800.0,34.6232,34.6295,34.5722,34.6168,83800.0
2009-03-25 10:55:00,54.34,54.42,54.2,54.2,97200.0,34.6168,34.6677,34.5276,34.5276,97200.0
2009-03-25 11:00:00,54.21,54.35,54.16,54.3,50700.0,34.534,34.6232,34.5021,34.5913,50700.0
2009-03-25 11:05:00,54.3,54.35,54.22,54.27,52200.0,34.5913,34.6232,34.5403,34.5722,52200.0
2009-03-25 11:10:00,54.27,54.31,54.18,54.19,76900.0,34.5722,34.5977,34.5149,34.5212,76900.0
2009-03-25 11:15:00,54.18,54.19,54.02,54.14,127900.0,34.5149,34.5212,34.4129,34.4894,127900.0
2009-03-25 11:20:00,54.14,54.25,54.03,54.24,70500.0,34.4894,34.5594,34.4193,34.5531,70500.0
2009-03-25 11:25:00,54.23,54.4,54.21,54.38,62800.0,34.5467,34.655,34.534,34.6423,62800.0
2009-03-25 11:30:00,54.38,54.48,54.37,54.45,78500.0,34.6423,34.706,34.6359,34.6869,78500.0
2009-03-25 11:35:00,54.45,54.51,54.4,54.51,132800.0,34.6869,34.7251,34.655,34.7251,132800.0
2009-03-25 11:40:00,54.51,54.53,54.44,54.5,48300.0,34.7251,34.7378,34.6805,34.7187,48300.0
2009-03-25 11:45:00,54.5,54.59,54.49,54.52,51000.0,34.7187,34.776,34.7123,34.7314,51000.0
2009-03-25 11:50:00,54.53,54.59,54.51,54.55,39800.0,34.7378,34.776,34.7251,34.7506,39800.0
2009-03-25 11:55:00,54.53,54.55,54.44,54.45,33800.0,34.7378,34.7506,34.6805,34.6869,33800.0
2009-03-25 12:00:00,54.45,54.64,54.41,54.6,172000.0,34.6869,34.8079,34.6614,34.7824,172000.0
2009-03-25 12:05:00,54.6,54.74,54.57,54.66,96600.0,34.7824,34.8716,34.7633,34.8206,96600.0
2009-03-25 12:10:00,54.66,54.73,54.66,54.71,71700.0,34.8206,34.8652,34.8206,34.8525,71700.0
2009-03-25 12:15:00,54.71,54.71,54.53,54.55,67500.0,34.8525,34.8525,34.7378,34.7506,67500.0
2009-03-25 12:20:00,54.56,54.56,54.42,54.48,88200.0,34.7569,34.7569,34.6677,34.706,88200.0
2009-03-25 12:25:00,54.46,54.5,54.44,54.49,63300.0,34.6932,34.7187,34.6805,34.7123,63300.0
2009-03-25 12:30:00,54.48,54.54,54.39,54.42,46500.0,34.706,34.7442,34.6486,34.6677,46500.0
2009-03-25 12:35:00,54.42,54.49,54.37,54.37,68100.0,34.6677,34.7123,34.6359,34.6359,68100.0
2009-03-25 12:40:00,54.37,54.5,54.36,54.43,73000.0,34.6359,34.7187,34.6295,34.6741,73000.0
2009-03-25 12:45:00,54.43,54.44,54.27,54.32,119100.0,34.6741,34.6805,34.5722,34.604,119100.0
2009-03-25 12:50:00,54.32,54.34,54.14,54.17,93700.0,34.604,34.6168,34.4894,34.5085,93700.0
2009-03-25 12:55:00,54.17,54.23,54.12,54.22,289500.0,34.5085,34.5467,34.4766,34.5403,289500.0
2009-03-25 13:00:00,54.22,54.37,54.21,54.27,72300.0,34.5403,34.6359,34.534,34.5722,72300.0
2009-03-25 13:05:00,54.27,54.35,54.17,54.25,61600.0,34.5722,34.6232,34.5085,34.5594,61600.0
2009-03-25 13:10:00,54.25,54.32,54.18,54.21,66800.0,34.5594,34.604,34.5149,34.534,66800.0
2009-03-25 13:15:00,54.21,54.28,54.19,54.23,62400.0,34.534,34.5786,34.5212,34.5467,62400.0
2009-03-25 13:20:00,54.23,54.26,54.1,54.15,103200.0,34.5467,34.5658,34.4639,34.4957,103200.0
2009-03-25 13:25:00,54.15,54.19,54.03,54.07,125100.0,34.4957,34.5212,34.4193,34.4448,125100.0
2009-03-25 13:30:00,54.07,54.16,54.05,54.1,52900.0,34.4448,34.5021,34.432,34.4639,52900.0
2009-03-25 13:35:00,54.1,54.12,54.02,54.05,88900.0,34.4639,34.4766,34.4129,34.432,88900.0
2009-03-25 13:40:00,54.05,54.09,53.97,53.97,126400.0,34.432,34.4575,34.3811,34.3811,126400.0
2009-03-25 13:45:00,53.97,53.97,53.85,53.86,71600.0,34.3811,34.3811,34.3046,34.311,71600.0
2009-03-25 13:50:00,53.85,53.99,53.83,53.94,92700.0,34.3046,34.3938,34.2919,34.362,92700.0
2009-03-25 13:55:00,53.93,53.98,53.79,53.82,80900.0,34.3556,34.3874,34.2664,34.2855,80900.0
2009-03-25 14:00:00,53.83,53.84,53.43,53.52,187600.0,34.2919,34.2983,34.0371,34.0944,187600.0
2009-03-25 14:05:00,53.5,53.52,53.36,53.39,117600.0,34.0817,34.0944,33.9925,34.0116,117600.0
2009-03-25 14:10:00,53.38,53.61,53.37,53.58,107200.0,34.0052,34.1517,33.9989,34.1326,107200.0
2009-03-25 14:15:00,53.6,53.63,53.5,53.63,78100.0,34.1454,34.1645,34.0817,34.1645,78100.0
2009-03-25 14:20:00,53.62,53.77,53.6,53.74,57200.0,34.1581,34.2537,34.1454,34.2346,57200.0
2009-03-25 14:25:00,53.72,53.74,53.55,53.55,69600.0,34.2218,34.2346,34.1135,34.1135,69600.0
2009-03-25 14:30:00,53.56,53.69,53.5,53.56,61900.0,34.1199,34.2027,34.0817,34.1199,61900.0
2009-03-25 14:35:00,53.56,53.63,53.51,53.52,67400.0,34.1199,34.1645,34.088,34.0944,67400.0
2009-03-25 14:40:00,53.52,53.59,53.43,53.5,154400.0,34.0944,34.139,34.0371,34.0817,154400.0
2009-03-25 14:45:00,53.5,53.6,53.4,53.58,101200.0,34.0817,34.1454,34.018,34.1326,101200.0
2009-03-25 14:50:00,53.57,53.6,53.4,53.6,115900.0,34.1263,34.1454,34.018,34.1454,115900.0
2009-03-25 14:55:00,53.59,53.6,53.32,53.33,83600.0,34.139,34.1454,33.967,33.9734,83600.0
2009-03-25 15:00:00,53.33,53.5,53.25,53.45,145300.0,33.9734,34.0817,33.9224,34.0498,145300.0
2009-03-25 15:05:00,53.46,53.65,53.46,53.61,121100.0,34.0562,34.1772,34.0562,34.1517,121100.0
2009-03-25 15:10:00,53.6,53.9,53.58,53.81,183800.0,34.1454,34.3365,34.1326,34.2792,183800.0
2009-03-25 15:15:00,53.81,54.04,53.77,53.88,223800.0,34.2792,34.4257,34.2537,34.3237,223800.0
2009-03-25 15:20:00,53.89,54.05,53.86,53.98,226300.0,34.3301,34.432,34.311,34.3874,226300.0
2009-03-25 15:25:00,53.98,54.23,53.95,54.15,223500.0,34.3874,34.5467,34.3683,34.4957,223500.0
2009-03-25 15:30:00,54.16,54.37,54.15,54.36,320700.0,34.5021,34.6359,34.4957,34.6295,320700.0
2009-03-25 15:35:00,54.36,54.51,54.24,54.44,357500.0,34.6295,34.7251,34.5531,34.6805,357500.0
2009-03-25 15:40:00,54.43,54.47,54.23,54.45,390800.0,34.6741,34.6996,34.5467,34.6869,390800.0
2009-03-25 15:45:00,54.45,54.57,54.39,54.49,318100.0,34.6869,34.7633,34.6486,34.7123,318100.0
2009-03-25 15:50:00,54.48,54.54,54.27,54.54,429100.0,34.706,34.7442,34.5722,34.7442,429100.0
2009-03-25 15:55:00,54.54,55.04,54.54,54.93,778600.0,34.7442,35.0627,34.7442,34.9926,778600.0
2009-03-26 09:30:00,55.49,55.49,54.94,55.27,253300.0,35.3494,35.3494,34.999,35.2092,253300.0
2009-03-26 09:35:00,55.25,55.27,54.78,54.86,143900.0,35.1965,35.2092,34.8971,34.948,143900.0
2009-03-26 09:40:00,54.86,55.42,54.82,55.26,191800.0,34.948,35.3048,34.9226,35.2029,191800.0
2009-03-26 09:45:00,55.29,55.3,55.1,55.21,87400.0,35.222,35.2283,35.1009,35.171,87400.0
2009-03-26 09:50:00,55.22,55.33,55.16,55.27,133700.0,35.1774,35.2475,35.1392,35.2092,133700.0
2009-03-26 09:55:00,55.27,55.3,55.0,55.01,97100.0,35.2092,35.2283,35.0372,35.0436,97100.0
2009-03-26 10:00:00,55.01,55.22,54.97,55.12,81400.0,35.0436,35.1774,35.0181,35.1137,81400.0
2009-03-26 10:05:00,55.12,55.16,55.09,55.12,131300.0,35.1137,35.1392,35.0946,35.1137,131300.0
2009-03-26 10:10:00,55.12,55.13,55.0,55.02,147900.0,35.1137,35.12,35.0372,35.05,147900.0
2009-03-26 10:15:00,55.02,55.04,54.97,55.0,129500.0,35.05,35.0627,35.0181,35.0372,129500.0
2009-03-26 10:20:00,55.0,55.06,54.95,54.95,133200.0,35.0372,35.0755,35.0054,35.0054,133200.0
2009-03-26 10:25:00,54.96,55.0,54.89,54.9,96600.0,35.0117,35.0372,34.9672,34.9735,96600.0
2009-03-26 10:30:00,54.9,55.03,54.89,55.02,159400.0,34.9735,35.0563,34.9672,35.05,159400.0
2009-03-26 10:35:00,55.02,55.25,55.01,55.18,92400.0,35.05,35.1965,35.0436,35.1519,92400.0
2009-03-26 10:40:00,55.18,55.29,55.17,55.19,70000.0,35.1519,35.222,35.1455,35.1583,70000.0
2009-03-26 10:45:00,55.19,55.24,55.12,55.13,58000.0,35.1583,35.1901,35.1137,35.12,58000.0
2009-03-26 10:50:00,55.13,55.18,55.06,55.09,96600.0,35.12,35.1519,35.0755,35.0946,96600.0
2009-03-26 10:55:00,55.09,55.28,55.08,55.24,72300.0,35.0946,35.2156,35.0882,35.1901,72300.0
2009-03-26 11:00:00,55.23,55.23,55.19,55.22,181200.0,35.1837,35.1837,35.1583,35.1774,181200.0
2009-03-26 11:05:00,55.22,55.23,55.1,55.1,80400.0,35.1774,35.1837,35.1009,35.1009,80400.0
2009-03-26 11:10:00,55.11,55.12,55.0,55.1,99900.0,35.1073,35.1137,35.0372,35.1009,99900.0
2009-03-26 11:15:00,55.1,55.1,54.99,54.99,71100.0,35.1009,35.1009,35.0309,35.0309,71100.0
2009-03-26 11:20:00,55.0,55.1,54.94,55.07,119600.0,35.0372,35.1009,34.999,35.0818,119600.0
2009-03-26 11:25:00,55.07,55.15,54.96,54.97,148300.0,35.0818,35.1328,35.0117,35.0181,148300.0
2009-03-26 11:30:00,54.96,55.12,54.95,55.07,77000.0,35.0117,35.1137,35.0054,35.0818,77000.0
2009-03-26 11:35:00,55.07,55.25,55.05,55.07,132700.0,35.0818,35.1965,35.0691,35.0818,132700.0
2009-03-26 11:40:00,55.08,55.13,55.0,55.11,98700.0,35.0882,35.12,35.0372,35.1073,98700.0
2009-03-26 11:45:00,55.11,55.11,55.0,55.02,75900.0,35.1073,35.1073,35.0372,35.05,75900.0
2009-03-26 11:50:00,55.01,55.08,54.86,55.05,144900.0,35.0436,35.0882,34.948,35.0691,144900.0
2009-03-26 11:55:00,55.05,55.13,55.0,55.1,85400.0,35.0691,35.12,35.0372,35.1009,85400.0
2009-03-26 12:00:00,55.1,55.14,54.99,55.1,88400.0,35.1009,35.1264,35.0309,35.1009,88400.0
2009-03-26 12:05:00,55.1,55.24,55.09,55.2,137500.0,35.1009,35.1901,35.0946,35.1646,137500.0
2009-03-26 12:10:00,55.2,55.35,55.15,55.34,103200.0,35.1646,35.2602,35.1328,35.2538,103200.0
2009-03-26 12:15:00,55.35,55.46,55.31,55.46,110500.0,35.2602,35.3303,35.2347,35.3303,110500.0
2009-03-26 12:20:00,55.47,55.5,55.36,55.42,113300.0,35.3366,35.3557,35.2666,35.3048,113300.0
2009-03-26 12:25:00,55.42,55.56,55.36,55.56,102700.0,35.3048,35.394,35.2666,35.394,102700.0
2009-03-26 12:30:00,55.56,55.57,55.41,55.53,120400.0,35.394,35.4003,35.2984,35.3749,120400.0
2009-03-26 12:35:00,55.52,55.53,55.38,55.42,96800.0,35.3685,35.3749,35.2793,35.3048,96800.0
2009-03-26 12:40:00,55.43,55.47,55.26,55.28,43300.0,35.3112,35.3366,35.2029,35.2156,43300.0
2009-03-26 12:45:00,55.28,55.38,55.24,55.38,42200.0,35.2156,35.2793,35.1901,35.2793,42200.0
2009-03-26 12:50:00,55.38,55.39,55.27,55.33,41400.0,35.2793,35.2857,35.2092,35.2475,41400.0
2009-03-26 12:55:00,55.32,55.4,55.24,55.36,56400.0,35.2411,35.292,35.1901,35.2666,56400.0
2009-03-26 13:00:00,55.36,55.65,55.28,55.52,178100.0,35.2666,35.4513,35.2156,35.3685,178100.0
2009-03-26 13:05:00,55.51,55.83,55.5,55.82,115500.0,35.3621,35.566,35.3557,35.5596,115500.0
2009-03-26 13:10:00,55.82,55.86,55.71,55.72,65900.0,35.5596,35.5851,35.4895,35.4959,65900.0
2009-03-26 13:15:00,55.72,55.89,55.71,55.79,70100.0,35.4959,35.6042,35.4895,35.5405,70100.0
2009-03-26 13:20:00,55.79,55.96,55.74,55.82,73300.0,35.5405,35.6488,35.5086,35.5596,73300.0
2009-03-26 13:25:00,55.83,55.84,55.66,55.66,89000.0,35.566,35.5723,35.4577,35.4577,89000.0
2009-03-26 13:30:00,55.68,55.76,55.56,55.6,78000.0,35.4704,35.5214,35.394,35.4195,78000.0
2009-03-26 13:35:00,55.58,55.62,55.46,55.5,117100.0,35.4067,35.4322,35.3303,35.3557,117100.0
2009-03-26 13:40:00,55.5,55.71,55.49,55.7,160700.0,35.3557,35.4895,35.3494,35.4832,160700.0
2009-03-26 13:45:00,55.7,55.79,55.67,55.75,92300.0,35.4832,35.5405,35.464,35.515,92300.0
2009-03-26 13:50:00,55.75,55.84,55.62,55.62,96600.0,35.515,35.5723,35.4322,35.4322,96600.0
2009-03-26 13:55:00,55.62,55.76,55.59,55.69,73800.0,35.4322,35.5214,35.4131,35.4768,73800.0
2009-03-26 14:00:00,55.69,55.82,55.68,55.77,136400.0,35.4768,35.5596,35.4704,35.5278,136400.0
2009-03-26 14:05:00,55.78,55.89,55.75,55.85,132700.0,35.5341,35.6042,35.515,35.5787,132700.0
2009-03-26 14:10:00,55.85,55.92,55.76,55.84,112500.0,35.5787,35.6233,35.5214,35.5723,112500.0
2009-03-26 14:15:00,55.85,55.85,55.63,55.69,89500.0,35.5787,35.5787,35.4386,35.4768,89500.0
2009-03-26 14:20:00,55.7,55.83,55.7,55.78,93300.0,35.4832,35.566,35.4832,35.5341,93300.0
2009-03-26 14:25:00,55.79,55.85,55.5,55.52,132000.0,35.5405,35.5787,35.3557,35.3685,132000.0
2009-03-26 14:30:00,55.52,55.53,55.32,55.37,164600.0,35.3685,35.3749,35.2411,35.2729,164600.0
2009-03-26 14:35:00,55.37,55.6,55.34,55.43,204700.0,35.2729,35.4195,35.2538,35.3112,204700.0
2009-03-26 14:40:00,55.44,55.52,55.39,55.47,55200.0,35.3175,35.3685,35.2857,35.3366,55200.0
2009-03-26 14:45:00,55.47,55.7,55.46,55.58,86700.0,35.3366,35.4832,35.3303,35.4067,86700.0
2009-03-26 14:50:00,55.58,55.59,55.37,55.46,77600.0,35.4067,35.4131,35.2729,35.3303,77600.0
2009-03-26 14:55:00,55.45,55.55,55.35,55.35,102500.0,35.3239,35.3876,35.2602,35.2602,102500.0
2009-03-26 15:00:00,55.35,55.47,55.32,55.46,118800.0,35.2602,35.3366,35.2411,35.3303,118800.0
2009-03-26 15:05:00,55.47,55.56,55.43,55.53,263000.0,35.3366,35.394,35.3112,35.3749,263000.0
2009-03-26 15:10:00,55.54,55.61,55.5,55.54,88400.0,35.3812,35.4258,35.3557,35.3812,88400.0
2009-03-26 15:15:00,55.55,55.64,55.47,55.6,148000.0,35.3876,35.4449,35.3366,35.4195,148000.0
2009-03-26 15:20:00,55.61,55.76,55.51,55.73,175200.0,35.4258,35.5214,35.3621,35.5023,175200.0
2009-03-26 15:25:00,55.72,55.81,55.68,55.77,103100.0,35.4959,35.5532,35.4704,35.5278,103100.0
2009-03-26 15:30:00,55.77,55.85,55.64,55.71,211700.0,35.5278,35.5787,35.4449,35.4895,211700.0
2009-03-26 15:35:00,55.71,55.83,55.67,55.82,204700.0,35.4895,35.566,35.464,35.5596,204700.0
2009-03-26 15:40:00,55.81,56.0,55.8,55.9,408200.0,35.5532,35.6743,35.5469,35.6106,408200.0
2009-03-26 15:45:00,55.91,55.99,55.85,55.9,252400.0,35.6169,35.6679,35.5787,35.6106,252400.0
2009-03-26 15:50:00,55.91,55.99,55.71,55.86,324800.0,35.6169,35.6679,35.4895,35.5851,324800.0
2009-03-26 15:55:00,55.86,56.09,55.82,56.03,420400.0,35.5851,35.7316,35.5596,35.6934,420400.0
2009-03-27 09:30:00,55.46,55.54,55.21,55.47,193300.0,35.3303,35.3812,35.171,35.3366,193300.0
2009-03-27 09:35:00,55.47,55.58,55.32,55.57,186700.0,35.3366,35.4067,35.2411,35.4003,186700.0
2009-03-27 09:40:00,55.58,55.79,55.54,55.76,97000.0,35.4067,35.5405,35.3812,35.5214,97000.0
2009-03-27 09:45:00,55.75,55.83,55.69,55.69,106500.0,35.515,35.566,35.4768,35.4768,106500.0
2009-03-27 09:50:00,55.68,55.73,55.46,55.5,110100.0,35.4704,35.5023,35.3303,35.3557,110100.0
2009-03-27 09:55:00,55.5,55.8,55.5,55.57,94600.0,35.3557,35.5469,35.3557,35.4003,94600.0
2009-03-27 10:00:00,55.56,55.64,55.34,55.61,81500.0,35.394,35.4449,35.2538,35.4258,81500.0
2009-03-27 10:05:00,55.6,55.71,55.5,55.57,65300.0,35.4195,35.4895,35.3557,35.4003,65300.0
2009-03-27 10:10:00,55.55,55.83,55.51,55.73,57500.0,35.3876,35.566,35.3621,35.5023,57500.0
2009-03-27 10:15:00,55.74,55.76,55.51,55.55,71000.0,35.5086,35.5214,35.3621,35.3876,71000.0
2009-03-27 10:20:00,55.55,55.84,55.55,55.78,75600.0,35.3876,35.5723,35.3876,35.5341,75600.0
2009-03-27 10:25:00,55.77,55.79,55.65,55.78,39100.0,35.5278,35.5405,35.4513,35.5341,39100.0
2009-03-27 10:30:00,55.79,55.84,55.71,55.82,68800.0,35.5405,35.5723,35.4895,35.5596,68800.0
2009-03-27 10:35:00,55.82,55.85,55.71,55.77,60900.0,35.5596,35.5787,35.4895,35.5278,60900.0
2009-03-27 10:40:00,55.77,55.87,55.77,55.86,93300.0,35.5278,35.5915,35.5278,35.5851,93300.0
2009-03-27 10:45:00,55.85,55.9,55.79,55.79,67600.0,35.5787,35.6106,35.5405,35.5405,67600.0
2009-03-27 10:50:00,55.8,55.87,55.75,55.76,68200.0,35.5469,35.5915,35.515,35.5214,68200.0
2009-03-27 10:55:00,55.76,55.8,55.59,55.66,42100.0,35.5214,35.5469,35.4131,35.4577,42100.0
2009-03-27 11:00:00,55.66,55.7,55.6,55.64,45800.0,35.4577,35.4832,35.4195,35.4449,45800.0
2009-03-27 11:05:00,55.64,55.77,55.6,55.72,89800.0,35.4449,35.5278,35.4195,35.4959,89800.0
2009-03-27 11:10:00,55.72,55.75,55.58,55.75,76000.0,35.4959,35.515,35.4067,35.515,76000.0
2009-03-27 11:15:00,55.76,55.77,55.55,55.56,112200.0,35.5214,35.5278,35.3876,35.394,112200.0
2009-03-27 11:20:00,55.53,55.64,55.5,55.56,85000.0,35.3749,35.4449,35.3557,35.394,85000.0
2009-03-27 11:25:00,55.55,55.64,55.48,55.53,74900.0,35.3876,35.4449,35.343,35.3749,74900.0
2009-03-27 11:30:00,55.53,55.62,55.46,55.61,57900.0,35.3749,35.4322,35.3303,35.4258,57900.0
2009-03-27 11:35:00,55.61,55.64,55.46,55.48,65500.0,35.4258,35.4449,35.3303,35.343,65500.0
2009-03-27 11:40:00,55.47,55.65,55.46,55.61,39500.0,35.3366,35.4513,35.3303,35.4258,39500.0
2009-03-27 11:45:00,55.61,55.67,55.6,55.6,38200.0,35.4258,35.464,35.4195,35.4195,38200.0
2009-03-27 11:50:00,55.6,55.7,55.54,55.66,44500.0,35.4195,35.4832,35.3812,35.4577,44500.0
2009-03-27 11:55:00,55.64,55.64,55.53,55.56,29200.0,35.4449,35.4449,35.3749,35.394,29200.0
2009-03-27 12:00:00,55.56,55.74,55.51,55.68,101200.0,35.394,35.5086,35.3621,35.4704,101200.0
2009-03-27 12:05:00,55.69,55.71,55.63,55.7,41200.0,35.4768,35.4895,35.4386,35.4832,41200.0
2009-03-27 12:10:00,55.69,55.71,55.53,55.7,48100.0,35.4768,35.4895,35.3749,35.4832,48100.0
2009-03-27 12:15:00,55.7,55.73,55.53,55.57,53300.0,35.4832,35.5023,35.3749,35.4003,53300.0
2009-03-27 12:20:00,55.56,55.6,55.51,55.57,33900.0,35.394,35.4195,35.3621,35.4003,33900.0
2009-03-27 12:25:00,55.56,55.57,55.48,55.5,41800.0,35.394,35.4003,35.343,35.3557,41800.0
2009-03-27 12:30:00,55.49,55.6,55.48,55.56,36800.0,35.3494,35.4195,35.343,35.394,36800.0
2009-03-27 12:35:00,55.58,55.6,55.48,55.5,36900.0,35.4067,35.4195,35.343,35.3557,36900.0
2009-03-27 12:40:00,55.5,55.65,55.5,55.61,40200.0,35.3557,35.4513,35.3557,35.4258,40200.0
2009-03-27 12:45:00,55.61,55.69,55.54,55.57,36900.0,35.4258,35.4768,35.3812,35.4003,36900.0
2009-03-27 12:50:00,55.57,55.59,55.46,55.48,52300.0,35.4003,35.4131,35.3303,35.343,52300.0
2009-03-27 12:55:00,55.48,55.49,55.37,55.47,62500.0,35.343,35.3494,35.2729,35.3366,62500.0
2009-03-27 13:00:00,55.47,55.48,55.32,55.34,37900.0,35.3366,35.343,35.2411,35.2538,37900.0
2009-03-27 13:05:00,55.35,55.36,55.25,55.27,77100.0,35.2602,35.2666,35.1965,35.2092,77100.0
2009-03-27 13:10:00,55.27,55.3,55.21,55.29,64900.0,35.2092,35.2283,35.171,35.222,64900.0
2009-03-27 13:15:00,55.29,55.38,55.28,55.3,31200.0,35.222,35.2793,35.2156,35.2283,31200.0
2009-03-27 13:20:00,55.31,55.37,55.25,55.26,62300.0,35.2347,35.2729,35.1965,35.2029,62300.0
2009-03-27 13:25:00,55.26,55.3,55.18,55.22,71800.0,35.2029,35.2283,35.1519,35.1774,71800.0
2009-03-27 13:30:00,55.22,55.35,55.15,55.35,74700.0,35.1774,35.2602,35.1328,35.2602,74700.0
2009-03-27 13:35:00,55.35,55.35,55.18,55.25,63100.0,35.2602,35.2602,35.1519,35.1965,63100.0
2009-03-27 13:40:00,55.2,55.29,55.08,55.18,112000.0,35.1646,35.222,35.0882,35.1519,112000.0
2009-03-27 13:45:00,55.18,55.2,55.06,55.17,45700.0,35.1519,35.1646,35.0755,35.1455,45700.0
2009-03-27 13:50:00,55.16,55.16,55.01,55.02,75700.0,35.1392,35.1392,35.0436,35.05,75700.0
2009-03-27 13:55:00,55.01,55.13,55.01,55.07,53400.0,35.0436,35.12,35.0436,35.0818,53400.0
2009-03-27 14:00:00,55.08,55.14,55.0,55.14,77400.0,35.0882,35.1264,35.0372,35.1264,77400.0
2009-03-27 14:05:00,55.13,55.2,55.09,55.14,62800.0,35.12,35.1646,35.0946,35.1264,62800.0
2009-03-27 14:10:00,55.14,55.18,55.09,55.13,50700.0,35.1264,35.1519,35.0946,35.12,50700.0
2009-03-27 14:15:00,55.13,55.15,54.97,55.09,135500.0,35.12,35.1328,35.0181,35.0946,135500.0
2009-03-27 14:20:00,55.09,55.27,55.07,55.13,84700.0,35.0946,35.2092,35.0818,35.12,84700.0
2009-03-27 14:25:00,55.12,55.15,55.03,55.05,38000.0,35.1137,35.1328,35.0563,35.0691,38000.0
2009-03-27 14:30:00,55.05,55.08,54.86,54.98,65000.0,35.0691,35.0882,34.948,35.0245,65000.0
2009-03-27 14:35:00,54.97,55.09,54.94,55.01,75800.0,35.0181,35.0946,34.999,35.0436,75800.0
2009-03-27 14:40:00,55.01,55.17,54.96,55.01,74400.0,35.0436,35.1455,35.0117,35.0436,74400.0
2009-03-27 14:45:00,55.01,55.14,54.91,55.04,104500.0,35.0436,35.1264,34.9799,35.0627,104500.0
2009-03-27 14:50:00,55.03,55.05,54.93,54.99,135700.0,35.0563,35.0691,34.9926,35.0309,135700.0
2009-03-27 14:55:00,54.99,55.26,54.94,55.2,78400.0,35.0309,35.2029,34.999,35.1646,78400.0
2009-03-27 15:00:00,55.2,55.41,55.2,55.27,112800.0,35.1646,35.2984,35.1646,35.2092,112800.0
2009-03-27 15:05:00,55.27,55.27,55.13,55.22,68800.0,35.2092,35.2092,35.12,35.1774,68800.0
2009-03-27 15:10:00,55.21,55.34,55.15,55.18,59300.0,35.171,35.2538,35.1328,35.1519,59300.0
2009-03-27 15:15:00,55.18,55.28,55.13,55.28,74600.0,35.1519,35.2156,35.12,35.2156,74600.0
2009-03-27 15:20:00,55.3,55.3,55.17,55.2,65800.0,35.2283,35.2283,35.1455,35.1646,65800.0
2009-03-27 15:25:00,55.21,55.22,55.04,55.12,74400.0,35.171,35.1774,35.0627,35.1137,74400.0
2009-03-27 15:30:00,55.11,55.2,55.09,55.1,71400.0,35.1073,35.1646,35.0946,35.1009,71400.0
2009-03-27 15:35:00,55.1,55.13,55.0,55.02,123900.0,35.1009,35.12,35.0372,35.05,123900.0
2009-03-27 15:40:00,55.01,55.19,54.95,55.12,102500.0,35.0436,35.1583,35.0054,35.1137,102500.0
2009-03-27 15:45:00,55.12,55.19,55.1,55.14,98800.0,35.1137,35.1583,35.1009,35.1264,98800.0
2009-03-27 15:50:00,55.14,55.21,55.06,55.06,189400.0,35.1264,35.171,35.0755,35.0755,189400.0
2009-03-27 15:55:00,55.06,55.07,54.84,54.99,287000.0,35.0755,35.0818,34.9353,35.0309,287000.0
2009-03-30 09:30:00,54.0,54.17,53.81,53.81,278800.0,34.4002,34.5085,34.2792,34.2792,278800.0
2009-03-30 09:35:00,53.82,54.04,53.77,53.95,230000.0,34.2855,34.4257,34.2537,34.3683,230000.0
2009-03-30 09:40:00,53.95,53.97,53.64,53.69,125600.0,34.3683,34.3811,34.1709,34.2027,125600.0
2009-03-30 09:45:00,53.7,53.72,53.42,53.43,203500.0,34.2091,34.2218,34.0307,34.0371,203500.0
2009-03-30 09:50:00,53.42,53.5,53.32,53.41,197800.0,34.0307,34.0817,33.967,34.0243,197800.0
2009-03-30 09:55:00,53.38,53.59,53.35,53.55,99700.0,34.0052,34.139,33.9861,34.1135,99700.0
2009-03-30 10:00:00,53.52,53.61,53.39,53.42,112200.0,34.0944,34.1517,34.0116,34.0307,112200.0
2009-03-30 10:05:00,53.43,53.79,53.4,53.73,99700.0,34.0371,34.2664,34.018,34.2282,99700.0
2009-03-30 10:10:00,53.73,53.74,53.55,53.68,66300.0,34.2282,34.2346,34.1135,34.1963,66300.0
2009-03-30 10:15:00,53.69,53.76,53.58,53.67,67900.0,34.2027,34.2473,34.1326,34.19,67900.0
2009-03-30 10:20:00,53.66,53.69,53.45,53.55,87700.0,34.1836,34.2027,34.0498,34.1135,87700.0
2009-03-30 10:25:00,53.55,53.55,53.36,53.38,99100.0,34.1135,34.1135,33.9925,34.0052,99100.0
2009-03-30 10:30:00,53.37,53.38,53.12,53.2,162200.0,33.9989,34.0052,33.8396,33.8906,162200.0
2009-03-30 10:35:00,53.2,53.35,53.2,53.35,94500.0,33.8906,33.9861,33.8906,33.9861,94500.0
2009-03-30 10:40:00,53.35,53.4,53.32,53.37,50600.0,33.9861,34.018,33.967,33.9989,50600.0
2009-03-30 10:45:00,53.37,53.49,53.3,53.42,74900.0,33.9989,34.0753,33.9543,34.0307,74900.0
2009-03-30 10:50:00,53.43,53.5,53.4,53.47,41800.0,34.0371,34.0817,34.018,34.0626,41800.0
2009-03-30 10:55:00,53.48,53.48,53.34,53.35,35800.0,34.0689,34.0689,33.9797,33.9861,35800.0
2009-03-30 11:00:00,53.35,53.58,53.35,53.52,112500.0,33.9861,34.1326,33.9861,34.0944,112500.0
2009-03-30 11:05:00,53.52,53.58,53.36,53.44,60400.0,34.0944,34.1326,33.9925,34.0434,60400.0
2009-03-30 11:10:00,53.44,53.59,53.42,53.55,75500.0,34.0434,34.139,34.0307,34.1135,75500.0
2009-03-30 11:15:00,53.55,53.58,53.43,53.45,83700.0,34.1135,34.1326,34.0371,34.0498,83700.0
2009-03-30 11:20:00,53.45,53.53,53.41,53.42,80600.0,34.0498,34.1008,34.0243,34.0307,80600.0
2009-03-30 11:25:00,53.42,53.44,53.3,53.3,62600.0,34.0307,34.0434,33.9543,33.9543,62600.0
2009-03-30 11:30:00,53.3,53.41,53.21,53.4,84700.0,33.9543,34.0243,33.8969,34.018,84700.0
2009-03-30 11:35:00,53.4,53.44,53.29,53.31,63200.0,34.018,34.0434,33.9479,33.9606,63200.0
2009-03-30 11:40:00,53.32,53.32,53.14,53.15,84200.0,33.967,33.967,33.8523,33.8587,84200.0
2009-03-30 11:45:00,53.15,53.16,53.04,53.13,157400.0,33.8587,33.8651,33.7886,33.846,157400.0
2009-03-30 11:50:00,53.13,53.25,53.05,53.05,106300.0,33.846,33.9224,33.795,33.795,106300.0
2009-03-30 11:55:00,53.05,53.12,53.03,53.11,57000.0,33.795,33.8396,33.7823,33.8332,57000.0
2009-03-30 12:00:00,53.11,53.14,53.08,53.11,91400.0,33.8332,33.8523,33.8141,33.8332,91400.0
2009-03-30 12:05:00,53.11,53.21,53.09,53.12,103200.0,33.8332,33.8969,33.8205,33.8396,103200.0
2009-03-30 12:10:00,53.13,53.2,53.09,53.14,60300.0,33.846,33.8906,33.8205,33.8523,60300.0
2009-03-30 12:15:00,53.15,53.25,53.13,53.25,46800.0,33.8587,33.9224,33.846,33.9224,46800.0
2009-03-30 12:20:00,53.25,53.26,53.18,53.21,48200.0,33.9224,33.9288,33.8778,33.8969,48200.0
2009-03-30 12:25:00,53.21,53.22,53.12,53.14,92500.0,33.8969,33.9033,33.8396,33.8523,92500.0
2009-03-30 12:30:00,53.15,53.19,53.1,53.13,46200.0,33.8587,33.8842,33.8269,33.846,46200.0
2009-03-30 12:35:00,53.13,53.28,53.1,53.19,124800.0,33.846,33.9415,33.8269,33.8842,124800.0
2009-03-30 12:40:00,53.2,53.2,53.11,53.2,83200.0,33.8906,33.8906,33.8332,33.8906,83200.0
2009-03-30 12:45:00,53.19,53.28,53.18,53.28,43600.0,33.8842,33.9415,33.8778,33.9415,43600.0
2009-03-30 12:50:00,53.28,53.35,53.25,53.35,73700.0,33.9415,33.9861,33.9224,33.9861,73700.0
2009-03-30 12:55:00,53.36,53.38,53.27,53.27,52500.0,33.9925,34.0052,33.9351,33.9351,52500.0
2009-03-30 13:00:00,53.28,53.37,53.27,53.33,54800.0,33.9415,33.9989,33.9351,33.9734,54800.0
2009-03-30 13:05:00,53.33,53.36,53.27,53.36,57100.0,33.9734,33.9925,33.9351,33.9925,57100.0
2009-03-30 13:10:00,53.36,53.44,53.34,53.43,39200.0,33.9925,34.0434,33.9797,34.0371,39200.0
2009-03-30 13:15:00,53.44,53.46,53.35,53.41,104800.0,34.0434,34.0562,33.9861,34.0243,104800.0
2009-03-30 13:20:00,53.41,53.5,53.4,53.47,30500.0,34.0243,34.0817,34.018,34.0626,30500.0
2009-03-30 13:25:00,53.47,53.71,53.46,53.58,104900.0,34.0626,34.2154,34.0562,34.1326,104900.0
2009-03-30 13:30:00,53.57,53.66,53.57,53.63,49000.0,34.1263,34.1836,34.1263,34.1645,49000.0
2009-03-30 13:35:00,53.63,53.63,53.36,53.4,95800.0,34.1645,34.1645,33.9925,34.018,95800.0
2009-03-30 13:40:00,53.42,53.52,53.42,53.48,29800.0,34.0307,34.0944,34.0307,34.0689,29800.0
2009-03-30 13:45:00,53.48,53.51,53.3,53.4,109600.0,34.0689,34.088,33.9543,34.018,109600.0
2009-03-30 13:50:00,53.4,53.44,53.38,53.44,22800.0,34.018,34.0434,34.0052,34.0434,22800.0
2009-03-30 13:55:00,53.45,53.47,53.4,53.43,37700.0,34.0498,34.0626,34.018,34.0371,37700.0
2009-03-30 14:00:00,53.43,53.47,53.35,53.46,60400.0,34.0371,34.0626,33.9861,34.0562,60400.0
2009-03-30 14:05:00,53.46,53.51,53.42,53.47,34200.0,34.0562,34.088,34.0307,34.0626,34200.0
2009-03-30 14:10:00,53.47,53.63,53.46,53.61,104900.0,34.0626,34.1645,34.0562,34.1517,104900.0
2009-03-30 14:15:00,53.6,53.66,53.59,53.62,36400.0,34.1454,34.1836,34.139,34.1581,36400.0
2009-03-30 14:20:00,53.62,53.63,53.51,53.63,55000.0,34.1581,34.1645,34.088,34.1645,55000.0
2009-03-30 14:25:00,53.63,53.63,53.49,53.57,89500.0,34.1645,34.1645,34.0753,34.1263,89500.0
2009-03-30 14:30:00,53.58,53.65,53.51,53.64,66900.0,34.1326,34.1772,34.088,34.1709,66900.0
2009-03-30 14:35:00,53.62,53.66,53.53,53.54,110300.0,34.1581,34.1836,34.1008,34.1072,110300.0
2009-03-30 14:40:00,53.55,53.56,53.38,53.39,83400.0,34.1135,34.1199,34.0052,34.0116,83400.0
2009-03-30 14:45:00,53.38,53.49,53.38,53.46,49100.0,34.0052,34.0753,34.0052,34.0562,49100.0
2009-03-30 14:50:00,53.47,53.56,53.42,53.5,65600.0,34.0626,34.1199,34.0307,34.0817,65600.0
2009-03-30 14:55:00,53.5,53.51,53.38,53.39,57600.0,34.0817,34.088,34.0052,34.0116,57600.0
2009-03-30 15:00:00,53.41,53.6,53.38,53.58,86600.0,34.0243,34.1454,34.0052,34.1326,86600.0
2009-03-30 15:05:00,53.57,53.64,53.45,53.63,83300.0,34.1263,34.1709,34.0498,34.1645,83300.0
2009-03-30 15:10:00,53.62,53.67,53.55,53.64,83000.0,34.1581,34.19,34.1135,34.1709,83000.0
2009-03-30 15:15:00,53.66,53.73,53.57,53.61,86900.0,34.1836,34.2282,34.1263,34.1517,86900.0
2009-03-30 15:20:00,53.61,53.78,53.57,53.77,126900.0,34.1517,34.26,34.1263,34.2537,126900.0
2009-03-30 15:25:00,53.76,53.85,53.69,53.77,173500.0,34.2473,34.3046,34.2027,34.2537,173500.0
2009-03-30 15:30:00,53.77,53.86,53.71,53.8,203300.0,34.2537,34.311,34.2154,34.2728,203300.0
2009-03-30 15:35:00,53.81,53.82,53.67,53.69,120700.0,34.2792,34.2855,34.19,34.2027,120700.0
2009-03-30 15:40:00,53.69,53.73,53.56,53.73,166400.0,34.2027,34.2282,34.1199,34.2282,166400.0
2009-03-30 15:45:00,53.73,53.83,53.62,53.63,200300.0,34.2282,34.2919,34.1581,34.1645,200300.0
2009-03-30 15:50:00,53.62,53.82,53.62,53.74,239100.0,34.1581,34.2855,34.1581,34.2346,239100.0
2009-03-30 15:55:00,53.74,54.13,53.73,53.96,627600.0,34.2346,34.483,34.2282,34.3747,627600.0
2009-03-31 09:30:00,54.28,54.87,54.27,54.72,357200.0,34.5786,34.9544,34.5722,34.8589,357200.0
2009-03-31 09:35:00,54.71,54.71,54.61,54.63,184100.0,34.8525,34.8525,34.7888,34.8015,184100.0
2009-03-31 09:40:00,54.63,54.68,54.37,54.43,248200.0,34.8015,34.8334,34.6359,34.6741,248200.0
2009-03-31 09:45:00,54.43,54.43,54.29,54.33,120000.0,34.6741,34.6741,34.5849,34.6104,120000.0
2009-03-31 09:50:00,54.35,54.6,54.34,54.48,146300.0,34.6232,34.7824,34.6168,34.706,146300.0
2009-03-31 09:55:00,54.47,54.53,54.35,54.35,69500.0,34.6996,34.7378,34.6232,34.6232,69500.0
2009-03-31 10:00:00,54.34,54.42,54.27,54.4,93500.0,34.6168,34.6677,34.5722,34.655,93500.0
2009-03-31 10:05:00,54.42,54.5,54.36,54.36,61000.0,34.6677,34.7187,34.6295,34.6295,61000.0
2009-03-31 10:10:00,54.35,54.42,54.3,54.31,90800.0,34.6232,34.6677,34.5913,34.5977,90800.0
2009-03-31 10:15:00,54.31,54.46,54.3,54.44,83100.0,34.5977,34.6932,34.5913,34.6805,83100.0
2009-03-31 10:20:00,54.43,54.5,54.29,54.33,75200.0,34.6741,34.7187,34.5849,34.6104,75200.0
2009-03-31 10:25:00,54.32,54.49,54.27,54.49,60100.0,34.604,34.7123,34.5722,34.7123,60100.0
2009-03-31 10:30:00,54.5,54.58,54.43,54.5,73300.0,34.7187,34.7697,34.6741,34.7187,73300.0
2009-03-31 10:35:00,54.49,54.59,54.43,54.45,71500.0,34.7123,34.776,34.6741,34.6869,71500.0
2009-03-31 10:40:00,54.45,54.58,54.41,54.58,48800.0,34.6869,34.7697,34.6614,34.7697,48800.0
2009-03-31 10:45:00,54.57,54.63,54.55,54.56,61200.0,34.7633,34.8015,34.7506,34.7569,61200.0
2009-03-31 10:50:00,54.55,54.62,54.35,54.35,76400.0,34.7506,34.7952,34.6232,34.6232,76400.0
2009-03-31 10:55:00,54.36,54.42,54.34,54.42,84400.0,34.6295,34.6677,34.6168,34.6677,84400.0
2009-03-31 11:00:00,54.42,54.51,54.4,54.48,67500.0,34.6677,34.7251,34.655,34.706,67500.0
2009-03-31 11:05:00,54.46,54.51,54.39,54.47,78100.0,34.6932,34.7251,34.6486,34.6996,78100.0
2009-03-31 11:10:00,54.47,54.47,54.38,54.41,63600.0,34.6996,34.6996,34.6423,34.6614,63600.0
2009-03-31 11:15:00,54.41,54.52,54.36,54.45,80200.0,34.6614,34.7314,34.6295,34.6869,80200.0
2009-03-31 11:20:00,54.44,54.47,54.4,54.4,54700.0,34.6805,34.6996,34.655,34.655,54700.0
2009-03-31 11:25:00,54.4,54.5,54.4,54.41,70000.0,34.655,34.7187,34.655,34.6614,70000.0
2009-03-31 11:30:00,54.42,54.49,54.39,54.46,78000.0,34.6677,34.7123,34.6486,34.6932,78000.0
2009-03-31 11:35:00,54.47,54.55,54.47,54.51,62700.0,34.6996,34.7506,34.6996,34.7251,62700.0
2009-03-31 11:40:00,54.51,54.58,54.4,54.58,92500.0,34.7251,34.7697,34.655,34.7697,92500.0
2009-03-31 11:45:00,54.58,54.71,54.57,54.71,77600.0,34.7697,34.8525,34.7633,34.8525,77600.0
2009-03-31 11:50:00,54.71,54.8,54.66,54.75,73900.0,34.8525,34.9098,34.8206,34.878,73900.0
2009-03-31 11:55:00,54.76,54.81,54.68,54.79,78200.0,34.8843,34.9162,34.8334,34.9035,78200.0
2009-03-31 12:00:00,54.78,54.8,54.63,54.64,115300.0,34.8971,34.9098,34.8015,34.8079,115300.0
2009-03-31 12:05:00,54.64,54.75,54.64,54.71,85600.0,34.8079,34.878,34.8079,34.8525,85600.0
2009-03-31 12:10:00,54.71,54.78,54.68,54.77,86600.0,34.8525,34.8971,34.8334,34.8907,86600.0
2009-03-31 12:15:00,54.77,54.8,54.75,54.79,55000.0,34.8907,34.9098,34.878,34.9035,55000.0
2009-03-31 12:20:00,54.8,54.8,54.66,54.68,65900.0,34.9098,34.9098,34.8206,34.8334,65900.0
2009-03-31 12:25:00,54.68,54.74,54.66,54.73,38800.0,34.8334,34.8716,34.8206,34.8652,38800.0
2009-03-31 12:30:00,54.71,54.72,54.6,54.67,39900.0,34.8525,34.8589,34.7824,34.827,39900.0
2009-03-31 12:35:00,54.68,54.76,54.68,54.75,30900.0,34.8334,34.8843,34.8334,34.878,30900.0
2009-03-31 12:40:00,54.75,54.82,54.75,54.79,38200.0,34.878,34.9226,34.878,34.9035,38200.0
2009-03-31 12:45:00,54.79,54.85,54.77,54.83,35200.0,34.9035,34.9417,34.8907,34.9289,35200.0
2009-03-31 12:50:00,54.83,54.93,54.81,54.91,52500.0,34.9289,34.9926,34.9162,34.9799,52500.0
2009-03-31 12:55:00,54.92,54.99,54.9,54.98,58800.0,34.9863,35.0309,34.9735,35.0245,58800.0
2009-03-31 13:00:00,54.99,55.17,54.96,55.13,120800.0,35.0309,35.1455,35.0117,35.12,120800.0
2009-03-31 13:05:00,55.13,55.14,54.97,55.12,90200.0,35.12,35.1264,35.0181,35.1137,90200.0
2009-03-31 13:10:00,55.13,55.2,55.11,55.13,91800.0,35.12,35.1646,35.1073,35.12,91800.0
2009-03-31 13:15:00,55.12,55.15,55.09,55.1,61500.0,35.1137,35.1328,35.0946,35.1009,61500.0
2009-03-31 13:20:00,55.09,55.21,55.09,55.19,86100.0,35.0946,35.171,35.0946,35.1583,86100.0
2009-03-31 13:25:00,55.19,55.19,55.06,55.06,71500.0,35.1583,35.1583,35.0755,35.0755,71500.0
2009-03-31 13:30:00,55.08,55.2,55.06,55.17,72200.0,35.0882,35.1646,35.0755,35.1455,72200.0
2009-03-31 13:35:00,55.17,55.18,55.14,55.18,52200.0,35.1455,35.1519,35.1264,35.1519,52200.0
2009-03-31 13:40:00,55.17,55.23,55.14,55.19,55500.0,35.1455,35.1837,35.1264,35.1583,55500.0
2009-03-31 13:45:00,55.19,55.2,55.08,55.08,44400.0,35.1583,35.1646,35.0882,35.0882,44400.0
2009-03-31 13:50:00,55.09,55.09,54.96,54.99,60600.0,35.0946,35.0946,35.0117,35.0309,60600.0
2009-03-31 13:55:00,55.0,55.2,55.0,55.15,54900.0,35.0372,35.1646,35.0372,35.1328,54900.0
2009-03-31 14:00:00,55.15,55.19,55.03,55.06,61700.0,35.1328,35.1583,35.0563,35.0755,61700.0
2009-03-31 14:05:00,55.05,55.12,55.04,55.07,71100.0,35.0691,35.1137,35.0627,35.0818,71100.0
2009-03-31 14:10:00,55.07,55.16,55.04,55.05,59400.0,35.0818,35.1392,35.0627,35.0691,59400.0
2009-03-31 14:15:00,55.04,55.15,55.02,55.12,75300.0,35.0627,35.1328,35.05,35.1137,75300.0
2009-03-31 14:20:00,55.12,55.23,55.05,55.1,161500.0,35.1137,35.1837,35.0691,35.1009,161500.0
2009-03-31 14:25:00,55.11,55.16,55.05,55.12,67600.0,35.1073,35.1392,35.0691,35.1137,67600.0
2009-03-31 14:30:00,55.13,55.23,55.13,55.21,57900.0,35.12,35.1837,35.12,35.171,57900.0
2009-03-31 14:35:00,55.19,55.27,55.18,55.26,68900.0,35.1583,35.2092,35.1519,35.2029,68900.0
2009-03-31 14:40:00,55.26,55.31,55.19,55.29,56500.0,35.2029,35.2347,35.1583,35.222,56500.0
2009-03-31 14:45:00,55.29,55.35,55.17,55.22,95800.0,35.222,35.2602,35.1455,35.1774,95800.0
2009-03-31 14:50:00,55.22,55.33,55.19,55.19,80300.0,35.1774,35.2475,35.1583,35.1583,80300.0
2009-03-31 14:55:00,55.21,55.22,55.1,55.11,61300.0,35.171,35.1774,35.1009,35.1073,61300.0
2009-03-31 15:00:00,55.11,55.21,55.04,55.12,153900.0,35.1073,35.171,35.0627,35.1137,153900.0
2009-03-31 15:05:00,55.12,55.12,55.04,55.06,56800.0,35.1137,35.1137,35.0627,35.0755,56800.0
2009-03-31 15:10:00,55.06,55.1,54.97,54.99,100900.0,35.0755,35.1009,35.0181,35.0309,100900.0
2009-03-31 15:15:00,54.99,55.06,54.97,55.03,71200.0,35.0309,35.0755,35.0181,35.0563,71200.0
2009-03-31 15:20:00,55.03,55.09,54.96,55.09,121400.0,35.0563,35.0946,35.0117,35.0946,121400.0
2009-03-31 15:25:00,55.09,55.13,55.01,55.11,71300.0,35.0946,35.12,35.0436,35.1073,71300.0
2009-03-31 15:30:00,55.11,55.11,54.87,54.97,184900.0,35.1073,35.1073,34.9544,35.0181,184900.0
2009-03-31 15:35:00,54.97,55.06,54.83,55.0,220100.0,35.0181,35.0755,34.9289,35.0372,220100.0
2009-03-31 15:40:00,54.99,55.01,54.69,54.69,317600.0,35.0309,35.0436,34.8397,34.8397,317600.0
2009-03-31 15:45:00,54.69,54.77,54.52,54.53,267500.0,34.8397,34.8907,34.7314,34.7378,267500.0
2009-03-31 15:50:00,54.53,54.88,54.53,54.84,289000.0,34.7378,34.9608,34.7378,34.9353,289000.0
2009-03-31 15:55:00,54.86,54.88,54.49,54.51,537200.0,34.948,34.9608,34.7123,34.7251,537200.0
2009-04-01 09:30:00,54.3,54.4,53.87,54.04,227200.0,34.5913,34.655,34.3174,34.4257,227200.0
2009-04-01 09:35:00,54.04,54.28,53.92,53.96,125600.0,34.4257,34.5786,34.3492,34.3747,125600.0
2009-04-01 09:40:00,53.95,54.2,53.92,54.16,63000.0,34.3683,34.5276,34.3492,34.5021,63000.0
2009-04-01 09:45:00,54.16,54.3,54.15,54.27,68700.0,34.5021,34.5913,34.4957,34.5722,68700.0
2009-04-01 09:50:00,54.27,54.34,54.16,54.23,83200.0,34.5722,34.6168,34.5021,34.5467,83200.0
2009-04-01 09:55:00,54.23,54.4,54.23,54.33,98700.0,34.5467,34.655,34.5467,34.6104,98700.0
2009-04-01 10:00:00,54.34,54.55,54.08,54.25,134500.0,34.6168,34.7506,34.4512,34.5594,134500.0
2009-04-01 10:05:00,54.23,54.44,54.21,54.35,70000.0,34.5467,34.6805,34.534,34.6232,70000.0
2009-04-01 10:10:00,54.35,54.48,54.32,54.34,71800.0,34.6232,34.706,34.604,34.6168,71800.0
2009-04-01 10:15:00,54.33,54.6,54.24,54.57,67100.0,34.6104,34.7824,34.5531,34.7633,67100.0
2009-04-01 10:20:00,54.58,54.73,54.52,54.53,107100.0,34.7697,34.8652,34.7314,34.7378,107100.0
2009-04-01 10:25:00,54.52,54.56,54.37,54.45,101400.0,34.7314,34.7569,34.6359,34.6869,101400.0
2009-04-01 10:30:00,54.46,54.78,54.46,54.77,96700.0,34.6932,34.8971,34.6932,34.8907,96700.0
2009-04-01 10:35:00,54.79,54.9,54.75,54.76,98800.0,34.9035,34.9735,34.878,34.8843,98800.0
2009-04-01 10:40:00,54.75,54.94,54.71,54.77,96000.0,34.878,34.999,34.8525,34.8907,96000.0
2009-04-01 10:45:00,54.78,54.84,54.77,54.81,80700.0,34.8971,34.9353,34.8907,34.9162,80700.0
2009-04-01 10:50:00,54.8,54.9,54.74,54.75,63400.0,34.9098,34.9735,34.8716,34.878,63400.0
2009-04-01 10:55:00,54.74,54.81,54.66,54.66,93500.0,34.8716,34.9162,34.8206,34.8206,93500.0
2009-04-01 11:00:00,54.65,54.8,54.65,54.71,68900.0,34.8143,34.9098,34.8143,34.8525,68900.0
2009-04-01 11:05:00,54.7,54.85,54.65,54.65,70300.0,34.8461,34.9417,34.8143,34.8143,70300.0
2009-04-01 11:10:00,54.65,54.79,54.64,54.77,92000.0,34.8143,34.9035,34.8079,34.8907,92000.0
2009-04-01 11:15:00,54.77,54.9,54.72,54.81,109000.0,34.8907,34.9735,34.8589,34.9162,109000.0
2009-04-01 11:20:00,54.8,54.88,54.72,54.82,79800.0,34.9098,34.9608,34.8589,34.9226,79800.0
2009-04-01 11:25:00,54.82,54.84,54.75,54.77,90700.0,34.9226,34.9353,34.878,34.8907,90700.0
2009-04-01 11:30:00,54.77,54.87,54.7,54.72,74100.0,34.8907,34.9544,34.8461,34.8589,74100.0
2009-04-01 11:35:00,54.72,54.81,54.69,54.75,68000.0,34.8589,34.9162,34.8397,34.878,68000.0
2009-04-01 11:40:00,54.76,54.81,54.7,54.72,75600.0,34.8843,34.9162,34.8461,34.8589,75600.0
2009-04-01 11:45:00,54.74,54.78,54.6,54.61,42300.0,34.8716,34.8971,34.7824,34.7888,42300.0
2009-04-01 11:50:00,54.61,54.64,54.57,54.58,42300.0,34.7888,34.8079,34.7633,34.7697,42300.0
2009-04-01 11:55:00,54.58,54.74,54.58,54.72,86300.0,34.7697,34.8716,34.7697,34.8589,86300.0
2009-04-01 12:00:00,54.72,54.79,54.6,54.6,114600.0,34.8589,34.9035,34.7824,34.7824,114600.0
2009-04-01 12:05:00,54.6,54.72,54.58,54.7,83600.0,34.7824,34.8589,34.7697,34.8461,83600.0
2009-04-01 12:10:00,54.7,54.85,54.7,54.82,73300.0,34.8461,34.9417,34.8461,34.9226,73300.0
2009-04-01 12:15:00,54.83,54.83,54.67,54.68,70100.0,34.9289,34.9289,34.827,34.8334,70100.0
2009-04-01 12:20:00,54.68,54.8,54.68,54.8,66300.0,34.8334,34.9098,34.8334,34.9098,66300.0
2009-04-01 12:25:00,54.8,54.81,54.77,54.81,47600.0,34.9098,34.9162,34.8907,34.9162,47600.0
2009-04-01 12:30:00,54.81,54.86,54.8,54.83,45800.0,34.9162,34.948,34.9098,34.9289,45800.0
2009-04-01 12:35:00,54.84,54.84,54.78,54.82,222600.0,34.9353,34.9353,34.8971,34.9226,222600.0
2009-04-01 12:40:00,54.82,54.82,54.75,54.76,76700.0,34.9226,34.9226,34.878,34.8843,76700.0
2009-04-01 12:45:00,54.75,54.8,54.68,54.75,56200.0,34.878,34.9098,34.8334,34.878,56200.0
2009-04-01 12:50:00,54.75,54.79,54.66,54.67,40500.0,34.878,34.9035,34.8206,34.827,40500.0
2009-04-01 12:55:00,54.67,54.69,54.52,54.56,66400.0,34.827,34.8397,34.7314,34.7569,66400.0
2009-04-01 13:00:00,54.57,54.61,54.57,54.61,49400.0,34.7633,34.7888,34.7633,34.7888,49400.0
2009-04-01 13:05:00,54.6,54.64,54.46,54.49,59800.0,34.7824,34.8079,34.6932,34.7123,59800.0
2009-04-01 13:10:00,54.48,54.7,54.46,54.69,49900.0,34.706,34.8461,34.6932,34.8397,49900.0
2009-04-01 13:15:00,54.69,54.7,54.64,54.67,37900.0,34.8397,34.8461,34.8079,34.827,37900.0
2009-04-01 13:20:00,54.67,54.72,54.64,54.67,43000.0,34.827,34.8589,34.8079,34.827,43000.0
2009-04-01 13:25:00,54.67,54.7,54.59,54.6,43600.0,34.827,34.8461,34.776,34.7824,43600.0
2009-04-01 13:30:00,54.59,54.7,54.52,54.58,97400.0,34.776,34.8461,34.7314,34.7697,97400.0
2009-04-01 13:35:00,54.57,54.85,54.57,54.81,60800.0,34.7633,34.9417,34.7633,34.9162,60800.0
2009-04-01 13:40:00,54.81,54.87,54.75,54.85,66000.0,34.9162,34.9544,34.878,34.9417,66000.0
2009-04-01 13:45:00,54.85,54.85,54.76,54.76,50000.0,34.9417,34.9417,34.8843,34.8843,50000.0
2009-04-01 13:50:00,54.76,54.9,54.71,54.86,50400.0,34.8843,34.9735,34.8525,34.948,50400.0
2009-04-01 13:55:00,54.86,54.9,54.8,54.88,46700.0,34.948,34.9735,34.9098,34.9608,46700.0
2009-04-01 14:00:00,54.89,54.91,54.75,54.81,121100.0,34.9672,34.9799,34.878,34.9162,121100.0
2009-04-01 14:05:00,54.81,54.95,54.81,54.93,141300.0,34.9162,35.0054,34.9162,34.9926,141300.0
2009-04-01 14:10:00,54.93,54.95,54.91,54.95,23000.0,34.9926,35.0054,34.9799,35.0054,23000.0
2009-04-01 14:15:00,54.95,55.04,54.94,54.99,76300.0,35.0054,35.0627,34.999,35.0309,76300.0
2009-04-01 14:20:00,54.99,55.12,54.98,55.11,67100.0,35.0309,35.1137,35.0245,35.1073,67100.0
2009-04-01 14:25:00,55.12,55.12,54.86,54.86,124200.0,35.1137,35.1137,34.948,34.948,124200.0
2009-04-01 14:30:00,54.87,55.01,54.86,54.99,80800.0,34.9544,35.0436,34.948,35.0309,80800.0
2009-04-01 14:35:00,54.99,55.07,54.99,55.03,72500.0,35.0309,35.0818,35.0309,35.0563,72500.0
2009-04-01 14:40:00,55.03,55.05,54.99,54.99,92500.0,35.0563,35.0691,35.0309,35.0309,92500.0
2009-04-01 14:45:00,55.0,55.04,54.97,55.0,48800.0,35.0372,35.0627,35.0181,35.0372,48800.0
2009-04-01 14:50:00,54.98,55.1,54.98,55.05,64400.0,35.0245,35.1009,35.0245,35.0691,64400.0
2009-04-01 14:55:00,55.03,55.14,55.0,55.08,86500.0,35.0563,35.1264,35.0372,35.0882,86500.0
2009-04-01 15:00:00,55.08,55.1,54.78,54.81,185300.0,35.0882,35.1009,34.8971,34.9162,185300.0
2009-04-01 15:05:00,54.83,54.99,54.83,54.92,90400.0,34.9289,35.0309,34.9289,34.9863,90400.0
2009-04-01 15:10:00,54.91,54.99,54.83,54.97,141500.0,34.9799,35.0309,34.9289,35.0181,141500.0
2009-04-01 15:15:00,54.97,55.12,54.93,55.04,171400.0,35.0181,35.1137,34.9926,35.0627,171400.0
2009-04-01 15:20:00,55.04,55.07,54.89,54.96,122800.0,35.0627,35.0818,34.9672,35.0117,122800.0
2009-04-01 15:25:00,54.97,55.1,54.95,55.06,71600.0,35.0181,35.1009,35.0054,35.0755,71600.0
2009-04-01 15:30:00,55.06,55.14,54.94,55.13,149300.0,35.0755,35.1264,34.999,35.12,149300.0
2009-04-01 15:35:00,55.11,55.26,55.11,55.24,120200.0,35.1073,35.2029,35.1073,35.1901,120200.0
2009-04-01 15:40:00,55.23,55.33,55.17,55.19,215300.0,35.1837,35.2475,35.1455,35.1583,215300.0
2009-04-01 15:45:00,55.19,55.3,55.19,55.23,151800.0,35.1583,35.2283,35.1583,35.1837,151800.0
2009-04-01 15:50:00,55.23,55.33,55.11,55.17,230500.0,35.1837,35.2475,35.1073,35.1455,230500.0
2009-04-01 15:55:00,55.17,55.28,55.15,55.16,268800.0,35.1455,35.2156,35.1328,35.1392,268800.0
2009-04-02 09:30:00,55.88,56.0,55.74,55.94,239200.0,35.5978,35.6743,35.5086,35.636,239200.0
2009-04-02 09:35:00,55.92,55.93,55.63,55.65,122900.0,35.6233,35.6297,35.4386,35.4513,122900.0
2009-04-02 09:40:00,55.66,55.9,55.65,55.71,102400.0,35.4577,35.6106,35.4513,35.4895,102400.0
2009-04-02 09:45:00,55.7,55.97,55.68,55.9,95500.0,35.4832,35.6552,35.4704,35.6106,95500.0
2009-04-02 09:50:00,55.9,55.92,55.82,55.88,101900.0,35.6106,35.6233,35.5596,35.5978,101900.0
2009-04-02 09:55:00,55.88,56.0,55.85,56.0,106400.0,35.5978,35.6743,35.5787,35.6743,106400.0
2009-04-02 10:00:00,56.0,56.12,55.98,56.11,142600.0,35.6743,35.7507,35.6615,35.7443,142600.0
2009-04-02 10:05:00,56.12,56.19,56.05,56.19,129300.0,35.7507,35.7953,35.7061,35.7953,129300.0
2009-04-02 10:10:00,56.18,56.35,56.17,56.25,153700.0,35.7889,35.8972,35.7826,35.8335,153700.0
2009-04-02 10:15:00,56.25,56.5,56.24,56.38,136100.0,35.8335,35.9928,35.8272,35.9163,136100.0
2009-04-02 10:20:00,56.4,56.46,56.29,56.43,155600.0,35.9291,35.9673,35.859,35.9482,155600.0
2009-04-02 10:25:00,56.42,56.5,56.35,56.4,126900.0,35.9418,35.9928,35.8972,35.9291,126900.0
2009-04-02 10:30:00,56.41,56.42,56.35,56.39,103800.0,35.9355,35.9418,35.8972,35.9227,103800.0
2009-04-02 10:35:00,56.39,56.54,56.37,56.54,135000.0,35.9227,36.0183,35.91,36.0183,135000.0
2009-04-02 10:40:00,56.54,56.81,56.46,56.81,144400.0,36.0183,36.1903,35.9673,36.1903,144400.0
2009-04-02 10:45:00,56.81,56.87,56.74,56.83,102700.0,36.1903,36.2285,36.1457,36.203,102700.0
2009-04-02 10:50:00,56.83,56.86,56.59,56.6,117000.0,36.203,36.2221,36.0501,36.0565,117000.0
2009-04-02 10:55:00,56.61,56.61,56.45,56.5,99600.0,36.0629,36.0629,35.9609,35.9928,99600.0
2009-04-02 11:00:00,56.5,56.66,56.43,56.63,134000.0,35.9928,36.0947,35.9482,36.0756,134000.0
2009-04-02 11:05:00,56.63,56.83,56.62,56.67,170300.0,36.0756,36.203,36.0692,36.1011,170300.0
2009-04-02 11:10:00,56.68,56.86,56.64,56.83,111700.0,36.1075,36.2221,36.082,36.203,111700.0
2009-04-02 11:15:00,56.84,57.0,56.84,56.97,132000.0,36.2094,36.3113,36.2094,36.2922,132000.0
2009-04-02 11:20:00,56.96,57.05,56.9,56.94,128500.0,36.2858,36.3432,36.2476,36.2731,128500.0
2009-04-02 11:25:00,56.94,57.06,56.9,56.9,88700.0,36.2731,36.3495,36.2476,36.2476,88700.0
2009-04-02 11:30:00,56.93,56.97,56.89,56.96,84800.0,36.2667,36.2922,36.2412,36.2858,84800.0
2009-04-02 11:35:00,56.97,56.98,56.88,56.9,86800.0,36.2922,36.2986,36.2349,36.2476,86800.0
2009-04-02 11:40:00,56.89,56.95,56.69,56.7,65100.0,36.2412,36.2795,36.1138,36.1202,65100.0
2009-04-02 11:45:00,56.7,56.77,56.68,56.72,67200.0,36.1202,36.1648,36.1075,36.1329,67200.0
2009-04-02 11:50:00,56.72,56.74,56.68,56.73,52400.0,36.1329,36.1457,36.1075,36.1393,52400.0
2009-04-02 11:55:00,56.74,56.76,56.69,56.72,61200.0,36.1457,36.1584,36.1138,36.1329,61200.0
2009-04-02 12:00:00,56.72,56.74,56.59,56.6,61800.0,36.1329,36.1457,36.0501,36.0565,61800.0
2009-04-02 12:05:00,56.6,56.65,56.58,56.64,55700.0,36.0565,36.0883,36.0438,36.082,55700.0
2009-04-02 12:10:00,56.64,56.65,56.61,56.61,30100.0,36.082,36.0883,36.0629,36.0629,30100.0
2009-04-02 12:15:00,56.61,56.84,56.61,56.79,100600.0,36.0629,36.2094,36.0629,36.1775,100600.0
2009-04-02 12:20:00,56.79,56.94,56.77,56.87,54100.0,36.1775,36.2731,36.1648,36.2285,54100.0
2009-04-02 12:25:00,56.86,56.98,56.83,56.85,97400.0,36.2221,36.2986,36.203,36.2158,97400.0
2009-04-02 12:30:00,56.85,56.91,56.85,56.88,34300.0,36.2158,36.254,36.2158,36.2349,34300.0
2009-04-02 12:35:00,56.89,56.97,56.86,56.94,50800.0,36.2412,36.2922,36.2221,36.2731,50800.0
2009-04-02 12:40:00,56.94,56.95,56.88,56.95,25500.0,36.2731,36.2795,36.2349,36.2795,25500.0
2009-04-02 12:45:00,56.95,56.95,56.81,56.83,100800.0,36.2795,36.2795,36.1903,36.203,100800.0
2009-04-02 12:50:00,56.83,56.89,56.79,56.81,55200.0,36.203,36.2412,36.1775,36.1903,55200.0
2009-04-02 12:55:00,56.8,56.81,56.66,56.66,52100.0,36.1839,36.1903,36.0947,36.0947,52100.0
2009-04-02 13:00:00,56.66,56.74,56.65,56.7,62700.0,36.0947,36.1457,36.0883,36.1202,62700.0
2009-04-02 13:05:00,56.7,56.75,56.6,56.74,47600.0,36.1202,36.1521,36.0565,36.1457,47600.0
2009-04-02 13:10:00,56.74,56.8,56.74,56.77,24900.0,36.1457,36.1839,36.1457,36.1648,24900.0
2009-04-02 13:15:00,56.76,56.76,56.66,56.73,34100.0,36.1584,36.1584,36.0947,36.1393,34100.0
2009-04-02 13:20:00,56.74,56.77,56.62,56.75,68300.0,36.1457,36.1648,36.0692,36.1521,68300.0
2009-04-02 13:25:00,56.74,56.8,56.71,56.78,34100.0,36.1457,36.1839,36.1266,36.1712,34100.0
2009-04-02 13:30:00,56.77,56.8,56.69,56.77,52800.0,36.1648,36.1839,36.1138,36.1648,52800.0
2009-04-02 13:35:00,56.78,56.78,56.61,56.61,59200.0,36.1712,36.1712,36.0629,36.0629,59200.0
2009-04-02 13:40:00,56.61,56.69,56.58,56.62,55200.0,36.0629,36.1138,36.0438,36.0692,55200.0
2009-04-02 13:45:00,56.61,56.69,56.56,56.56,59000.0,36.0629,36.1138,36.031,36.031,59000.0
2009-04-02 13:50:00,56.57,56.57,56.5,56.56,70700.0,36.0374,36.0374,35.9928,36.031,70700.0
2009-04-02 13:55:00,56.56,56.7,56.48,56.58,92000.0,36.031,36.1202,35.98,36.0438,92000.0
2009-04-02 14:00:00,56.59,56.63,56.56,56.61,58300.0,36.0501,36.0756,36.031,36.0629,58300.0
2009-04-02 14:05:00,56.62,56.68,56.56,56.56,72200.0,36.0692,36.1075,36.031,36.031,72200.0
2009-04-02 14:10:00,56.56,56.6,56.55,56.6,53500.0,36.031,36.0565,36.0246,36.0565,53500.0
2009-04-02 14:15:00,56.6,56.64,56.55,56.58,51800.0,36.0565,36.082,36.0246,36.0438,51800.0
2009-04-02 14:20:00,56.58,56.71,56.58,56.61,52300.0,36.0438,36.1266,36.0438,36.0629,52300.0
2009-04-02 14:25:00,56.61,56.7,56.6,56.66,73900.0,36.0629,36.1202,36.0565,36.0947,73900.0
2009-04-02 14:30:00,56.66,56.71,56.66,56.71,44000.0,36.0947,36.1266,36.0947,36.1266,44000.0
2009-04-02 14:35:00,56.71,56.86,56.71,56.81,51200.0,36.1266,36.2221,36.1266,36.1903,51200.0
2009-04-02 14:40:00,56.81,56.81,56.72,56.76,69600.0,36.1903,36.1903,36.1329,36.1584,69600.0
2009-04-02 14:45:00,56.75,56.86,56.75,56.76,55500.0,36.1521,36.2221,36.1521,36.1584,55500.0
2009-04-02 14:50:00,56.76,56.77,56.64,56.66,59200.0,36.1584,36.1648,36.082,36.0947,59200.0
2009-04-02 14:55:00,56.66,56.7,56.63,56.68,61000.0,36.0947,36.1202,36.0756,36.1075,61000.0
2009-04-02 15:00:00,56.67,56.78,56.67,56.72,71900.0,36.1011,36.1712,36.1011,36.1329,71900.0
2009-04-02 15:05:00,56.73,56.73,56.53,56.62,122700.0,36.1393,36.1393,36.0119,36.0692,122700.0
2009-04-02 15:10:00,56.62,56.7,56.55,56.61,105600.0,36.0692,36.1202,36.0246,36.0629,105600.0
2009-04-02 15:15:00,56.61,56.73,56.51,56.52,115500.0,36.0629,36.1393,35.9992,36.0055,115500.0
2009-04-02 15:20:00,56.53,56.66,56.49,56.64,188800.0,36.0119,36.0947,35.9864,36.082,188800.0
2009-04-02 15:25:00,56.64,56.75,56.57,56.61,89300.0,36.082,36.1521,36.0374,36.0629,89300.0
2009-04-02 15:30:00,56.62,56.77,56.58,56.62,125600.0,36.0692,36.1648,36.0438,36.0692,125600.0
2009-04-02 15:35:00,56.62,56.68,56.5,56.52,105600.0,36.0692,36.1075,35.9928,36.0055,105600.0
2009-04-02 15:40:00,56.51,56.67,56.47,56.5,230800.0,35.9992,36.1011,35.9737,35.9928,230800.0
2009-04-02 15:45:00,56.47,56.58,56.25,56.53,321800.0,35.9737,36.0438,35.8335,36.0119,321800.0
2009-04-02 15:50:00,56.53,56.54,56.26,56.35,291300.0,36.0119,36.0183,35.8399,35.8972,291300.0
2009-04-02 15:55:00,56.35,56.36,56.19,56.31,310400.0,35.8972,35.9036,35.7953,35.8718,310400.0
2009-04-03 09:30:00,56.2,56.2,55.6,56.02,290500.0,35.8017,35.8017,35.4195,35.687,290500.0
2009-04-03 09:35:00,56.05,56.4,56.02,56.13,88800.0,35.7061,35.9291,35.687,35.7571,88800.0
2009-04-03 09:40:00,56.13,56.18,55.89,55.95,102300.0,35.7571,35.7889,35.6042,35.6424,102300.0
2009-04-03 09:45:00,55.95,56.05,55.56,55.65,122100.0,35.6424,35.7061,35.394,35.4513,122100.0
2009-04-03 09:50:00,55.65,55.89,55.6,55.88,87900.0,35.4513,35.6042,35.4195,35.5978,87900.0
2009-04-03 09:55:00,55.85,55.85,55.74,55.77,78300.0,35.5787,35.5787,35.5086,35.5278,78300.0
2009-04-03 10:00:00,55.77,55.85,55.68,55.69,83600.0,35.5278,35.5787,35.4704,35.4768,83600.0
2009-04-03 10:05:00,55.67,55.83,55.63,55.78,68900.0,35.464,35.566,35.4386,35.5341,68900.0
2009-04-03 10:10:00,55.77,55.81,55.7,55.7,45000.0,35.5278,35.5532,35.4832,35.4832,45000.0
2009-04-03 10:15:00,55.7,55.85,55.65,55.76,74600.0,35.4832,35.5787,35.4513,35.5214,74600.0
2009-04-03 10:20:00,55.75,55.78,55.68,55.7,41200.0,35.515,35.5341,35.4704,35.4832,41200.0
2009-04-03 10:25:00,55.7,56.0,55.68,55.86,104100.0,35.4832,35.6743,35.4704,35.5851,104100.0
2009-04-03 10:30:00,55.87,56.0,55.85,55.91,86200.0,35.5915,35.6743,35.5787,35.6169,86200.0
2009-04-03 10:35:00,55.9,55.99,55.87,55.96,70900.0,35.6106,35.6679,35.5915,35.6488,70900.0
2009-04-03 10:40:00,55.96,56.08,55.9,55.96,81500.0,35.6488,35.7252,35.6106,35.6488,81500.0
2009-04-03 10:45:00,55.95,56.04,55.89,56.03,63600.0,35.6424,35.6998,35.6042,35.6934,63600.0
2009-04-03 10:50:00,56.04,56.2,56.03,56.19,68600.0,35.6998,35.8017,35.6934,35.7953,68600.0
2009-04-03 10:55:00,56.19,56.27,56.13,56.27,64300.0,35.7953,35.8463,35.7571,35.8463,64300.0
2009-04-03 11:00:00,56.27,56.3,56.1,56.1,87100.0,35.8463,35.8654,35.738,35.738,87100.0
2009-04-03 11:05:00,56.1,56.17,56.05,56.17,79800.0,35.738,35.7826,35.7061,35.7826,79800.0
2009-04-03 11:10:00,56.16,56.16,56.01,56.01,31300.0,35.7762,35.7762,35.6806,35.6806,31300.0
2009-04-03 11:15:00,56.01,56.09,55.96,56.01,46300.0,35.6806,35.7316,35.6488,35.6806,46300.0
2009-04-03 11:20:00,56.02,56.03,55.9,55.91,39400.0,35.687,35.6934,35.6106,35.6169,39400.0
2009-04-03 11:25:00,55.91,56.0,55.85,55.96,50900.0,35.6169,35.6743,35.5787,35.6488,50900.0
2009-04-03 11:30:00,55.97,56.03,55.95,56.02,48600.0,35.6552,35.6934,35.6424,35.687,48600.0
2009-04-03 11:35:00,56.02,56.06,55.97,55.97,67300.0,35.687,35.7125,35.6552,35.6552,67300.0
2009-04-03 11:40:00,55.96,56.05,55.88,55.88,39100.0,35.6488,35.7061,35.5978,35.5978,39100.0
2009-04-03 11:45:00,55.89,56.01,55.88,56.0,39900.0,35.6042,35.6806,35.5978,35.6743,39900.0
2009-04-03 11:50:00,56.01,56.11,56.0,56.0,59900.0,35.6806,35.7443,35.6743,35.6743,59900.0
2009-04-03 11:55:00,56.0,56.0,55.91,56.0,46800.0,35.6743,35.6743,35.6169,35.6743,46800.0
2009-04-03 12:00:00,56.0,56.1,55.99,56.07,56800.0,35.6743,35.738,35.6679,35.7189,56800.0
2009-04-03 12:05:00,56.06,56.06,56.0,56.05,45900.0,35.7125,35.7125,35.6743,35.7061,45900.0
2009-04-03 12:10:00,56.05,56.09,55.98,56.06,39800.0,35.7061,35.7316,35.6615,35.7125,39800.0
2009-04-03 12:15:00,56.06,56.1,55.94,55.95,44100.0,35.7125,35.738,35.636,35.6424,44100.0
2009-04-03 12:20:00,55.95,55.99,55.93,55.99,26700.0,35.6424,35.6679,35.6297,35.6679,26700.0
2009-04-03 12:25:00,56.0,56.01,55.93,55.94,31700.0,35.6743,35.6806,35.6297,35.636,31700.0
2009-04-03 12:30:00,55.95,55.98,55.9,55.97,46800.0,35.6424,35.6615,35.6106,35.6552,46800.0
2009-04-03 12:35:00,55.96,56.07,55.96,55.96,38600.0,35.6488,35.7189,35.6488,35.6488,38600.0
2009-04-03 12:40:00,55.95,56.0,55.95,55.99,22300.0,35.6424,35.6743,35.6424,35.6679,22300.0
2009-04-03 12:45:00,55.99,55.99,55.87,55.88,46100.0,35.6679,35.6679,35.5915,35.5978,46100.0
2009-04-03 12:50:00,55.88,55.89,55.76,55.84,42200.0,35.5978,35.6042,35.5214,35.5723,42200.0
2009-04-03 12:55:00,55.84,55.84,55.79,55.83,29800.0,35.5723,35.5723,35.5405,35.566,29800.0
2009-04-03 13:00:00,55.83,55.9,55.83,55.86,40700.0,35.566,35.6106,35.566,35.5851,40700.0
2009-04-03 13:05:00,55.86,55.87,55.75,55.78,64000.0,35.5851,35.5915,35.515,35.5341,64000.0
2009-04-03 13:10:00,55.77,55.8,55.71,55.75,53400.0,35.5278,35.5469,35.4895,35.515,53400.0
2009-04-03 13:15:00,55.74,55.76,55.72,55.73,68700.0,35.5086,35.5214,35.4959,35.5023,68700.0
2009-04-03 13:20:00,55.73,55.73,55.66,55.66,54300.0,35.5023,35.5023,35.4577,35.4577,54300.0
2009-04-03 13:25:00,55.66,55.74,55.63,55.72,96000.0,35.4577,35.5086,35.4386,35.4959,96000.0
2009-04-03 13:30:00,55.72,55.75,55.7,55.74,41200.0,35.4959,35.515,35.4832,35.5086,41200.0
2009-04-03 13:35:00,55.75,55.77,55.7,55.7,69300.0,35.515,35.5278,35.4832,35.4832,69300.0
2009-04-03 13:40:00,55.7,55.78,55.65,55.78,102900.0,35.4832,35.5341,35.4513,35.5341,102900.0
2009-04-03 13:45:00,55.77,55.78,55.75,55.76,57900.0,35.5278,35.5341,35.515,35.5214,57900.0
2009-04-03 13:50:00,55.76,55.94,55.73,55.94,69700.0,35.5214,35.636,35.5023,35.636,69700.0
2009-04-03 13:55:00,55.94,56.11,55.92,56.11,148200.0,35.636,35.7443,35.6233,35.7443,148200.0
2009-04-03 14:00:00,56.11,56.18,56.11,56.13,116700.0,35.7443,35.7889,35.7443,35.7571,116700.0
2009-04-03 14:05:00,56.13,56.25,56.05,56.08,194900.0,35.7571,35.8335,35.7061,35.7252,194900.0
2009-04-03 14:10:00,56.08,56.21,56.06,56.19,73300.0,35.7252,35.808,35.7125,35.7953,73300.0
2009-04-03 14:15:00,56.18,56.22,56.16,56.16,110100.0,35.7889,35.8144,35.7762,35.7762,110100.0
2009-04-03 14:20:00,56.17,56.21,56.1,56.1,48600.0,35.7826,35.808,35.738,35.738,48600.0
2009-04-03 14:25:00,56.1,56.22,56.1,56.22,75400.0,35.738,35.8144,35.738,35.8144,75400.0
2009-04-03 14:30:00,56.22,56.27,56.22,56.23,78500.0,35.8144,35.8463,35.8144,35.8208,78500.0
2009-04-03 14:35:00,56.22,56.29,56.22,56.26,86700.0,35.8144,35.859,35.8144,35.8399,86700.0
2009-04-03 14:40:00,56.25,56.26,55.8,56.16,101900.0,35.8335,35.8399,35.5469,35.7762,101900.0
2009-04-03 14:45:00,56.17,56.22,56.07,56.09,73800.0,35.7826,35.8144,35.7189,35.7316,73800.0
2009-04-03 14:50:00,56.1,56.13,56.05,56.06,60300.0,35.738,35.7571,35.7061,35.7125,60300.0
2009-04-03 14:55:00,56.07,56.14,56.02,56.13,137100.0,35.7189,35.7635,35.687,35.7571,137100.0
2009-04-03 15:00:00,56.14,56.14,56.03,56.04,115300.0,35.7635,35.7635,35.6934,35.6998,115300.0
2009-04-03 15:05:00,56.05,56.08,55.95,56.03,81200.0,35.7061,35.7252,35.6424,35.6934,81200.0
2009-04-03 15:10:00,56.05,56.1,55.99,56.08,47500.0,35.7061,35.738,35.6679,35.7252,47500.0
2009-04-03 15:15:00,56.09,56.11,55.98,56.11,101000.0,35.7316,35.7443,35.6615,35.7443,101000.0
2009-04-03 15:20:00,56.11,56.21,56.06,56.18,76900.0,35.7443,35.808,35.7125,35.7889,76900.0
2009-04-03 15:25:00,56.19,56.23,56.1,56.15,124100.0,35.7953,35.8208,35.738,35.7698,124100.0
2009-04-03 15:30:00,56.15,56.25,56.13,56.16,124700.0,35.7698,35.8335,35.7571,35.7762,124700.0
2009-04-03 15:35:00,56.16,56.19,56.06,56.11,193600.0,35.7762,35.7953,35.7125,35.7443,193600.0
2009-04-03 15:40:00,56.11,56.38,56.1,56.27,126800.0,35.7443,35.9163,35.738,35.8463,126800.0
2009-04-03 15:45:00,56.27,56.45,56.27,56.32,211700.0,35.8463,35.9609,35.8463,35.8781,211700.0
2009-04-03 15:50:00,56.31,56.44,56.23,56.44,183400.0,35.8718,35.9546,35.8208,35.9546,183400.0
2009-04-03 15:55:00,56.43,56.59,56.32,56.56,342900.0,35.9482,36.0501,35.8781,36.031,342900.0
2009-04-06 09:30:00,56.47,56.61,56.16,56.29,199500.0,35.9737,36.0629,35.7762,35.859,199500.0
2009-04-06 09:35:00,56.29,56.4,56.14,56.22,94100.0,35.859,35.9291,35.7635,35.8144,94100.0
2009-04-06 09:40:00,56.22,56.31,56.11,56.15,66500.0,35.8144,35.8718,35.7443,35.7698,66500.0
2009-04-06 09:45:00,56.15,56.2,56.02,56.06,126100.0,35.7698,35.8017,35.687,35.7125,126100.0
2009-04-06 09:50:00,56.06,56.27,56.03,56.27,71100.0,35.7125,35.8463,35.6934,35.8463,71100.0
2009-04-06 09:55:00,56.26,56.29,56.13,56.18,62600.0,35.8399,35.859,35.7571,35.7889,62600.0
2009-04-06 10:00:00,56.19,56.45,56.18,56.38,99900.0,35.7953,35.9609,35.7889,35.9163,99900.0
2009-04-06 10:05:00,56.36,56.43,56.3,56.4,73700.0,35.9036,35.9482,35.8654,35.9291,73700.0
2009-04-06 10:10:00,56.41,56.46,56.27,56.3,65200.0,35.9355,35.9673,35.8463,35.8654,65200.0
2009-04-06 10:15:00,56.3,56.35,56.15,56.15,76600.0,35.8654,35.8972,35.7698,35.7698,76600.0
2009-04-06 10:20:00,56.14,56.3,56.1,56.29,116600.0,35.7635,35.8654,35.738,35.859,116600.0
2009-04-06 10:25:00,56.29,56.38,56.1,56.13,96500.0,35.859,35.9163,35.738,35.7571,96500.0
2009-04-06 10:30:00,56.14,56.24,56.11,56.19,70800.0,35.7635,35.8272,35.7443,35.7953,70800.0
2009-04-06 10:35:00,56.19,56.21,56.12,56.18,48400.0,35.7953,35.808,35.7507,35.7889,48400.0
2009-04-06 10:40:00,56.18,56.26,56.15,56.16,47000.0,35.7889,35.8399,35.7698,35.7762,47000.0
2009-04-06 10:45:00,56.17,56.29,56.16,56.21,58500.0,35.7826,35.859,35.7762,35.808,58500.0
2009-04-06 10:50:00,56.2,56.23,56.18,56.2,38800.0,35.8017,35.8208,35.7889,35.8017,38800.0
2009-04-06 10:55:00,56.2,56.23,56.14,56.19,67300.0,35.8017,35.8208,35.7635,35.7953,67300.0
2009-04-06 11:00:00,56.19,56.2,56.08,56.12,74200.0,35.7953,35.8017,35.7252,35.7507,74200.0
2009-04-06 11:05:00,56.13,56.13,56.01,56.01,65100.0,35.7571,35.7571,35.6806,35.6806,65100.0
2009-04-06 11:10:00,56.02,56.03,55.83,55.83,84600.0,35.687,35.6934,35.566,35.566,84600.0
2009-04-06 11:15:00,55.83,55.84,55.8,55.83,85100.0,35.566,35.5723,35.5469,35.566,85100.0
2009-04-06 11:20:00,55.84,55.91,55.8,55.89,57200.0,35.5723,35.6169,35.5469,35.6042,57200.0
2009-04-06 11:25:00,55.9,55.97,55.87,55.94,58000.0,35.6106,35.6552,35.5915,35.636,58000.0
2009-04-06 11:30:00,55.94,56.05,55.93,56.02,57900.0,35.636,35.7061,35.6297,35.687,57900.0
2009-04-06 11:35:00,56.02,56.03,55.97,56.0,58200.0,35.687,35.6934,35.6552,35.6743,58200.0
2009-04-06 11:40:00,56.0,56.01,55.93,55.97,43600.0,35.6743,35.6806,35.6297,35.6552,43600.0
2009-04-06 11:45:00,55.97,55.97,55.92,55.92,23700.0,35.6552,35.6552,35.6233,35.6233,23700.0
2009-04-06 11:50:00,55.92,55.94,55.85,55.86,59400.0,35.6233,35.636,35.5787,35.5851,59400.0
2009-04-06 11:55:00,55.86,55.9,55.85,55.89,58100.0,35.5851,35.6106,35.5787,35.6042,58100.0
2009-04-06 12:00:00,55.9,55.94,55.88,55.89,37000.0,35.6106,35.636,35.5978,35.6042,37000.0
2009-04-06 12:05:00,55.88,55.89,55.84,55.89,64700.0,35.5978,35.6042,35.5723,35.6042,64700.0
2009-04-06 12:10:00,55.88,55.89,55.87,55.89,20800.0,35.5978,35.6042,35.5915,35.6042,20800.0
2009-04-06 12:15:00,55.88,55.9,55.84,55.84,43300.0,35.5978,35.6106,35.5723,35.5723,43300.0
2009-04-06 12:20:00,55.84,55.85,55.81,55.84,36600.0,35.5723,35.5787,35.5532,35.5723,36600.0
2009-04-06 12:25:00,55.84,55.88,55.8,55.87,34900.0,35.5723,35.5978,35.5469,35.5915,34900.0
2009-04-06 12:30:00,55.87,55.89,55.84,55.84,37900.0,35.5915,35.6042,35.5723,35.5723,37900.0
2009-04-06 12:35:00,55.84,55.85,55.74,55.74,62500.0,35.5723,35.5787,35.5086,35.5086,62500.0
2009-04-06 12:40:00,55.75,55.8,55.75,55.8,30300.0,35.515,35.5469,35.515,35.5469,30300.0
2009-04-06 12:45:00,55.8,55.8,55.74,55.76,39500.0,35.5469,35.5469,35.5086,35.5214,39500.0
2009-04-06 12:50:00,55.76,55.76,55.74,55.76,26300.0,35.5214,35.5214,35.5086,35.5214,26300.0
2009-04-06 12:55:00,55.76,55.77,55.75,55.77,56500.0,35.5214,35.5278,35.515,35.5278,56500.0
2009-04-06 13:00:00,55.78,55.82,55.77,55.81,86300.0,35.5341,35.5596,35.5278,35.5532,86300.0
2009-04-06 13:05:00,55.82,55.85,55.82,55.85,19200.0,35.5596,35.5787,35.5596,35.5787,19200.0
2009-04-06 13:10:00,55.85,55.93,55.85,55.91,33800.0,35.5787,35.6297,35.5787,35.6169,33800.0
2009-04-06 13:15:00,55.91,55.92,55.8,55.8,88800.0,35.6169,35.6233,35.5469,35.5469,88800.0
2009-04-06 13:20:00,55.81,55.92,55.8,55.88,59400.0,35.5532,35.6233,35.5469,35.5978,59400.0
2009-04-06 13:25:00,55.88,55.91,55.8,55.81,119100.0,35.5978,35.6169,35.5469,35.5532,119100.0
2009-04-06 13:30:00,55.8,55.81,55.77,55.79,53600.0,35.5469,35.5532,35.5278,35.5405,53600.0
2009-04-06 13:35:00,55.79,55.8,55.74,55.77,45600.0,35.5405,35.5469,35.5086,35.5278,45600.0
2009-04-06 13:40:00,55.78,55.82,55.75,55.82,46000.0,35.5341,35.5596,35.515,35.5596,46000.0
2009-04-06 13:45:00,55.82,55.92,55.81,55.92,87800.0,35.5596,35.6233,35.5532,35.6233,87800.0
2009-04-06 13:50:00,55.92,55.92,55.9,55.92,66900.0,35.6233,35.6233,35.6106,35.6233,66900.0
2009-04-06 13:55:00,55.92,55.93,55.87,55.89,62600.0,35.6233,35.6297,35.5915,35.6042,62600.0
2009-04-06 14:00:00,55.89,55.92,55.84,55.85,74900.0,35.6042,35.6233,35.5723,35.5787,74900.0
2009-04-06 14:05:00,55.87,55.91,55.83,55.84,73600.0,35.5915,35.6169,35.566,35.5723,73600.0
2009-04-06 14:10:00,55.85,55.92,55.76,55.87,78800.0,35.5787,35.6233,35.5214,35.5915,78800.0
2009-04-06 14:15:00,55.86,55.87,55.79,55.87,80200.0,35.5851,35.5915,35.5405,35.5915,80200.0
2009-04-06 14:20:00,55.86,55.88,55.84,55.86,45300.0,35.5851,35.5978,35.5723,35.5851,45300.0
2009-04-06 14:25:00,55.86,55.86,55.77,55.8,54400.0,35.5851,35.5851,35.5278,35.5469,54400.0
2009-04-06 14:30:00,55.8,55.84,55.73,55.76,99800.0,35.5469,35.5723,35.5023,35.5214,99800.0
2009-04-06 14:35:00,55.76,55.79,55.73,55.74,88400.0,35.5214,35.5405,35.5023,35.5086,88400.0
2009-04-06 14:40:00,55.73,55.75,55.7,55.71,82900.0,35.5023,35.515,35.4832,35.4895,82900.0
2009-04-06 14:45:00,55.74,55.74,55.64,55.7,100900.0,35.5086,35.5086,35.4449,35.4832,100900.0
2009-04-06 14:50:00,55.72,55.97,55.7,55.92,85000.0,35.4959,35.6552,35.4832,35.6233,85000.0
2009-04-06 14:55:00,55.92,55.94,55.85,55.87,56500.0,35.6233,35.636,35.5787,35.5915,56500.0
2009-04-06 15:00:00,55.87,55.91,55.81,55.83,54100.0,35.5915,35.6169,35.5532,35.566,54100.0
2009-04-06 15:05:00,55.84,55.89,55.73,55.78,96500.0,35.5723,35.6042,35.5023,35.5341,96500.0
2009-04-06 15:10:00,55.78,55.82,55.64,55.64,93700.0,35.5341,35.5596,35.4449,35.4449,93700.0
2009-04-06 15:15:00,55.64,55.85,55.62,55.79,150200.0,35.4449,35.5787,35.4322,35.5405,150200.0
2009-04-06 15:20:00,55.8,55.84,55.67,55.7,134500.0,35.5469,35.5723,35.464,35.4832,134500.0
2009-04-06 15:25:00,55.71,55.81,55.6,55.61,145000.0,35.4895,35.5532,35.4195,35.4258,145000.0
2009-04-06 15:30:00,55.61,55.77,55.6,55.67,139000.0,35.4258,35.5278,35.4195,35.464,139000.0
2009-04-06 15:35:00,55.68,55.78,55.6,55.64,148600.0,35.4704,35.5341,35.4195,35.4449,148600.0
2009-04-06 15:40:00,55.64,55.82,55.63,55.76,131500.0,35.4449,35.5596,35.4386,35.5214,131500.0
2009-04-06 15:45:00,55.76,55.79,55.7,55.76,100100.0,35.5214,35.5405,35.4832,35.5214,100100.0
2009-04-06 15:50:00,55.77,56.03,55.77,56.03,168200.0,35.5278,35.6934,35.5278,35.6934,168200.0
2009-04-06 15:55:00,56.02,56.1,55.95,55.96,247100.0,35.687,35.738,35.6424,35.6488,247100.0
2009-04-07 09:30:00,55.64,55.64,55.44,55.45,121100.0,35.4449,35.4449,35.3175,35.3239,121100.0
2009-04-07 09:35:00,55.47,55.69,55.4,55.5,88900.0,35.3366,35.4768,35.292,35.3557,88900.0
2009-04-07 09:40:00,55.51,55.62,55.36,55.4,119100.0,35.3621,35.4322,35.2666,35.292,119100.0
2009-04-07 09:45:00,55.4,55.55,55.34,55.53,68200.0,35.292,35.3876,35.2538,35.3749,68200.0
2009-04-07 09:50:00,55.51,55.54,55.36,55.36,66000.0,35.3621,35.3812,35.2666,35.2666,66000.0
2009-04-07 09:55:00,55.36,55.47,55.31,55.31,181800.0,35.2666,35.3366,35.2347,35.2347,181800.0
2009-04-07 10:00:00,55.33,55.36,55.2,55.24,204000.0,35.2475,35.2666,35.1646,35.1901,204000.0
2009-04-07 10:05:00,55.23,55.34,55.13,55.24,91300.0,35.1837,35.2538,35.12,35.1901,91300.0
2009-04-07 10:10:00,55.25,55.39,55.24,55.24,122900.0,35.1965,35.2857,35.1901,35.1901,122900.0
2009-04-07 10:15:00,55.25,55.25,55.03,55.04,66100.0,35.1965,35.1965,35.0563,35.0627,66100.0
2009-04-07 10:20:00,55.04,55.04,54.94,54.98,131500.0,35.0627,35.0627,34.999,35.0245,131500.0
2009-04-07 10:25:00,54.98,55.1,54.96,55.07,97100.0,35.0245,35.1009,35.0117,35.0818,97100.0
2009-04-07 10:30:00,55.07,55.16,55.04,55.05,80800.0,35.0818,35.1392,35.0627,35.0691,80800.0
2009-04-07 10:35:00,55.05,55.07,54.84,54.87,113600.0,35.0691,35.0818,34.9353,34.9544,113600.0
2009-04-07 10:40:00,54.87,54.95,54.84,54.95,183800.0,34.9544,35.0054,34.9353,35.0054,183800.0
2009-04-07 10:45:00,54.95,55.04,54.88,55.01,180400.0,35.0054,35.0627,34.9608,35.0436,180400.0
2009-04-07 10:50:00,55.02,55.06,54.96,55.04,43900.0,35.05,35.0755,35.0117,35.0627,43900.0
2009-04-07 10:55:00,55.05,55.08,54.96,54.96,43600.0,35.0691,35.0882,35.0117,35.0117,43600.0
2009-04-07 11:00:00,54.96,55.06,54.88,55.03,79200.0,35.0117,35.0755,34.9608,35.0563,79200.0
2009-04-07 11:05:00,55.04,55.04,54.87,54.87,55000.0,35.0627,35.0627,34.9544,34.9544,55000.0
2009-04-07 11:10:00,54.88,54.9,54.84,54.87,67700.0,34.9608,34.9735,34.9353,34.9544,67700.0
2009-04-07 11:15:00,54.87,54.88,54.83,54.84,67400.0,34.9544,34.9608,34.9289,34.9353,67400.0
2009-04-07 11:20:00,54.84,54.89,54.84,54.86,42000.0,34.9353,34.9672,34.9353,34.948,42000.0
2009-04-07 11:25:00,54.87,54.87,54.8,54.84,73900.0,34.9544,34.9544,34.9098,34.9353,73900.0
2009-04-07 11:30:00,54.83,54.89,54.8,54.89,63900.0,34.9289,34.9672,34.9098,34.9672,63900.0
2009-04-07 11:35:00,54.88,54.88,54.67,54.67,96400.0,34.9608,34.9608,34.827,34.827,96400.0
2009-04-07 11:40:00,54.67,54.7,54.6,54.64,91900.0,34.827,34.8461,34.7824,34.8079,91900.0
2009-04-07 11:45:00,54.63,54.71,54.63,54.68,68100.0,34.8015,34.8525,34.8015,34.8334,68100.0
2009-04-07 11:50:00,54.7,54.74,54.65,54.74,51700.0,34.8461,34.8716,34.8143,34.8716,51700.0
2009-04-07 11:55:00,54.74,54.77,54.7,54.71,28500.0,34.8716,34.8907,34.8461,34.8525,28500.0
2009-04-07 12:00:00,54.71,54.76,54.7,54.72,29400.0,34.8525,34.8843,34.8461,34.8589,29400.0
2009-04-07 12:05:00,54.73,54.75,54.65,54.73,55400.0,34.8652,34.878,34.8143,34.8652,55400.0
2009-04-07 12:10:00,54.73,54.89,54.72,54.85,104500.0,34.8652,34.9672,34.8589,34.9417,104500.0
2009-04-07 12:15:00,54.86,54.91,54.85,54.89,37000.0,34.948,34.9799,34.9417,34.9672,37000.0
2009-04-07 12:20:00,54.89,54.96,54.89,54.96,43500.0,34.9672,35.0117,34.9672,35.0117,43500.0
2009-04-07 12:25:00,54.96,54.96,54.82,54.88,60700.0,35.0117,35.0117,34.9226,34.9608,60700.0
2009-04-07 12:30:00,54.88,54.97,54.88,54.96,55800.0,34.9608,35.0181,34.9608,35.0117,55800.0
2009-04-07 12:35:00,54.95,55.01,54.9,54.91,81400.0,35.0054,35.0436,34.9735,34.9799,81400.0
2009-04-07 12:40:00,54.91,55.06,54.91,55.06,53500.0,34.9799,35.0755,34.9799,35.0755,53500.0
2009-04-07 12:45:00,55.05,55.1,55.05,55.09,30300.0,35.0691,35.1009,35.0691,35.0946,30300.0
2009-04-07 12:50:00,55.1,55.17,55.08,55.17,37200.0,35.1009,35.1455,35.0882,35.1455,37200.0
2009-04-07 12:55:00,55.17,55.17,55.14,55.16,27400.0,35.1455,35.1455,35.1264,35.1392,27400.0
2009-04-07 13:00:00,55.15,55.17,55.02,55.05,58000.0,35.1328,35.1455,35.05,35.0691,58000.0
2009-04-07 13:05:00,55.06,55.1,54.97,55.04,73500.0,35.0755,35.1009,35.0181,35.0627,73500.0
2009-04-07 13:10:00,55.0,55.01,54.92,54.95,47700.0,35.0372,35.0436,34.9863,35.0054,47700.0
2009-04-07 13:15:00,54.96,55.03,54.9,54.96,98200.0,35.0117,35.0563,34.9735,35.0117,98200.0
2009-04-07 13:20:00,54.96,55.03,54.95,55.02,27700.0,35.0117,35.0563,35.0054,35.05,27700.0
2009-04-07 13:25:00,55.01,55.02,54.94,54.96,36700.0,35.0436,35.05,34.999,35.0117,36700.0
2009-04-07 13:30:00,54.96,54.96,54.88,54.92,47400.0,35.0117,35.0117,34.9608,34.9863,47400.0
2009-04-07 13:35:00,54.93,54.94,54.87,54.88,39600.0,34.9926,34.999,34.9544,34.9608,39600.0
2009-04-07 13:40:00,54.89,55.05,54.88,55.02,39800.0,34.9672,35.0691,34.9608,35.05,39800.0
2009-04-07 13:45:00,55.0,55.05,54.96,55.04,45700.0,35.0372,35.0691,35.0117,35.0627,45700.0
2009-04-07 13:50:00,55.03,55.12,54.99,55.11,40400.0,35.0563,35.1137,35.0309,35.1073,40400.0
2009-04-07 13:55:00,55.1,55.14,55.07,55.1,52200.0,35.1009,35.1264,35.0818,35.1009,52200.0
2009-04-07 14:00:00,55.09,55.09,54.98,55.02,62000.0,35.0946,35.0946,35.0245,35.05,62000.0
2009-04-07 14:05:00,55.01,55.16,55.0,55.15,67700.0,35.0436,35.1392,35.0372,35.1328,67700.0
2009-04-07 14:10:00,55.15,55.25,55.14,55.24,72200.0,35.1328,35.1965,35.1264,35.1901,72200.0
2009-04-07 14:15:00,55.24,55.25,55.18,55.2,71700.0,35.1901,35.1965,35.1519,35.1646,71700.0
2009-04-07 14:20:00,55.2,55.23,55.15,55.15,52000.0,35.1646,35.1837,35.1328,35.1328,52000.0
2009-04-07 14:25:00,55.15,55.25,55.15,55.21,57900.0,35.1328,35.1965,35.1328,35.171,57900.0
2009-04-07 14:30:00,55.21,55.22,55.14,55.17,31700.0,35.171,35.1774,35.1264,35.1455,31700.0
2009-04-07 14:35:00,55.16,55.17,55.06,55.07,52300.0,35.1392,35.1455,35.0755,35.0818,52300.0
2009-04-07 14:40:00,55.08,55.17,55.08,55.08,54900.0,35.0882,35.1455,35.0882,35.0882,54900.0
2009-04-07 14:45:00,55.08,55.23,55.07,55.19,48100.0,35.0882,35.1837,35.0818,35.1583,48100.0
2009-04-07 14:50:00,55.19,55.31,55.18,55.26,87600.0,35.1583,35.2347,35.1519,35.2029,87600.0
2009-04-07 14:55:00,55.25,55.38,55.25,55.34,84400.0,35.1965,35.2793,35.1965,35.2538,84400.0
2009-04-07 15:00:00,55.35,55.35,55.17,55.18,106200.0,35.2602,35.2602,35.1455,35.1519,106200.0
2009-04-07 15:05:00,55.17,55.3,55.08,55.3,89100.0,35.1455,35.2283,35.0882,35.2283,89100.0
2009-04-07 15:10:00,55.3,55.44,55.3,55.38,94400.0,35.2283,35.3175,35.2283,35.2793,94400.0
2009-04-07 15:15:00,55.38,55.51,55.37,55.47,83400.0,35.2793,35.3621,35.2729,35.3366,83400.0
2009-04-07 15:20:00,55.47,55.52,55.45,55.48,75400.0,35.3366,35.3685,35.3239,35.343,75400.0
2009-04-07 15:25:00,55.48,55.48,55.32,55.34,111500.0,35.343,35.343,35.2411,35.2538,111500.0
2009-04-07 15:30:00,55.35,55.59,55.34,55.59,120600.0,35.2602,35.4131,35.2538,35.4131,120600.0
2009-04-07 15:35:00,55.59,55.59,55.4,55.5,153700.0,35.4131,35.4131,35.292,35.3557,153700.0
2009-04-07 15:40:00,55.49,55.75,55.45,55.71,179800.0,35.3494,35.515,35.3239,35.4895,179800.0
2009-04-07 15:45:00,55.71,55.77,55.59,55.6,196700.0,35.4895,35.5278,35.4131,35.4195,196700.0
2009-04-07 15:50:00,55.6,55.67,55.47,55.48,276500.0,35.4195,35.464,35.3366,35.343,276500.0
2009-04-07 15:55:00,55.48,55.5,55.31,55.35,313300.0,35.343,35.3557,35.2347,35.2602,313300.0
2009-04-08 09:30:00,55.46,55.56,55.1,55.41,182600.0,35.3303,35.394,35.1009,35.2984,182600.0
2009-04-08 09:35:00,55.4,55.83,55.4,55.49,127700.0,35.292,35.566,35.292,35.3494,127700.0
2009-04-08 09:40:00,55.51,55.6,55.35,55.52,150400.0,35.3621,35.4195,35.2602,35.3685,150400.0
2009-04-08 09:45:00,55.54,55.64,55.41,55.47,138500.0,35.3812,35.4449,35.2984,35.3366,138500.0
2009-04-08 09:50:00,55.46,55.49,55.32,55.4,120100.0,35.3303,35.3494,35.2411,35.292,120100.0
2009-04-08 09:55:00,55.4,55.49,55.35,55.41,50600.0,35.292,35.3494,35.2602,35.2984,50600.0
2009-04-08 10:00:00,55.41,55.63,55.33,55.62,96900.0,35.2984,35.4386,35.2475,35.4322,96900.0
2009-04-08 10:05:00,55.61,55.66,55.49,55.49,68800.0,35.4258,35.4577,35.3494,35.3494,68800.0
2009-04-08 10:10:00,55.48,55.6,55.4,55.57,70800.0,35.343,35.4195,35.292,35.4003,70800.0
2009-04-08 10:15:00,55.56,55.65,55.47,55.48,73700.0,35.394,35.4513,35.3366,35.343,73700.0
2009-04-08 10:20:00,55.48,55.51,55.3,55.31,60800.0,35.343,35.3621,35.2283,35.2347,60800.0
2009-04-08 10:25:00,55.31,55.33,55.13,55.14,65300.0,35.2347,35.2475,35.12,35.1264,65300.0
2009-04-08 10:30:00,55.14,55.32,55.13,55.2,67600.0,35.1264,35.2411,35.12,35.1646,67600.0
2009-04-08 10:35:00,55.21,55.32,55.16,55.18,75000.0,35.171,35.2411,35.1392,35.1519,75000.0
2009-04-08 10:40:00,55.18,55.26,55.1,55.25,52800.0,35.1519,35.2029,35.1009,35.1965,52800.0
2009-04-08 10:45:00,55.26,55.27,55.06,55.07,61200.0,35.2029,35.2092,35.0755,35.0818,61200.0
2009-04-08 10:50:00,55.07,55.24,55.05,55.23,35600.0,35.0818,35.1901,35.0691,35.1837,35600.0
2009-04-08 10:55:00,55.23,55.23,55.1,55.16,34100.0,35.1837,35.1837,35.1009,35.1392,34100.0
2009-04-08 11:00:00,55.16,55.28,55.15,55.21,65800.0,35.1392,35.2156,35.1328,35.171,65800.0
2009-04-08 11:05:00,55.22,55.3,55.21,55.26,36600.0,35.1774,35.2283,35.171,35.2029,36600.0
2009-04-08 11:10:00,55.26,55.37,55.22,55.37,45800.0,35.2029,35.2729,35.1774,35.2729,45800.0
2009-04-08 11:15:00,55.37,55.53,55.37,55.48,73600.0,35.2729,35.3749,35.2729,35.343,73600.0
2009-04-08 11:20:00,55.47,55.55,55.47,55.55,49700.0,35.3366,35.3876,35.3366,35.3876,49700.0
2009-04-08 11:25:00,55.55,55.68,55.55,55.6,93600.0,35.3876,35.4704,35.3876,35.4195,93600.0
2009-04-08 11:30:00,55.6,55.6,55.45,55.45,112800.0,35.4195,35.4195,35.3239,35.3239,112800.0
2009-04-08 11:35:00,55.46,55.53,55.36,55.49,128000.0,35.3303,35.3749,35.2666,35.3494,128000.0
2009-04-08 11:40:00,55.5,55.5,55.34,55.4,42800.0,35.3557,35.3557,35.2538,35.292,42800.0
2009-04-08 11:45:00,55.41,55.53,55.4,55.48,50600.0,35.2984,35.3749,35.292,35.343,50600.0
2009-04-08 11:50:00,55.48,55.53,55.38,55.46,45400.0,35.343,35.3749,35.2793,35.3303,45400.0
2009-04-08 11:55:00,55.46,55.47,55.38,55.4,39700.0,35.3303,35.3366,35.2793,35.292,39700.0
2009-04-08 12:00:00,55.41,55.43,55.34,55.39,53200.0,35.2984,35.3112,35.2538,35.2857,53200.0
2009-04-08 12:05:00,55.4,55.4,55.34,55.34,18000.0,35.292,35.292,35.2538,35.2538,18000.0
2009-04-08 12:10:00,55.35,55.35,55.25,55.25,57700.0,35.2602,35.2602,35.1965,35.1965,57700.0
2009-04-08 12:15:00,55.25,55.33,55.25,55.33,68000.0,35.1965,35.2475,35.1965,35.2475,68000.0
2009-04-08 12:20:00,55.32,55.53,55.31,55.51,40900.0,35.2411,35.3749,35.2347,35.3621,40900.0
2009-04-08 12:25:00,55.5,55.5,55.38,55.39,39200.0,35.3557,35.3557,35.2793,35.2857,39200.0
2009-04-08 12:30:00,55.39,55.4,55.37,55.37,24100.0,35.2857,35.292,35.2729,35.2729,24100.0
2009-04-08 12:35:00,55.37,55.37,55.26,55.28,39200.0,35.2729,35.2729,35.2029,35.2156,39200.0
2009-04-08 12:40:00,55.29,55.39,55.28,55.32,98200.0,35.222,35.2857,35.2156,35.2411,98200.0
2009-04-08 12:45:00,55.33,55.46,55.32,55.42,30600.0,35.2475,35.3303,35.2411,35.3048,30600.0
2009-04-08 12:50:00,55.41,55.51,55.36,55.51,51200.0,35.2984,35.3621,35.2666,35.3621,51200.0
2009-04-08 12:55:00,55.52,55.54,55.42,55.42,53400.0,35.3685,35.3812,35.3048,35.3048,53400.0
2009-04-08 13:00:00,55.42,55.42,55.38,55.4,43400.0,35.3048,35.3048,35.2793,35.292,43400.0
2009-04-08 13:05:00,55.42,55.44,55.39,55.39,29600.0,35.3048,35.3175,35.2857,35.2857,29600.0
2009-04-08 13:10:00,55.39,55.42,55.39,55.42,18600.0,35.2857,35.3048,35.2857,35.3048,18600.0
2009-04-08 13:15:00,55.43,55.48,55.38,55.38,28200.0,35.3112,35.343,35.2793,35.2793,28200.0
2009-04-08 13:20:00,55.39,55.44,55.39,55.43,27500.0,35.2857,35.3175,35.2857,35.3112,27500.0
2009-04-08 13:25:00,55.43,55.48,55.42,55.43,23600.0,35.3112,35.343,35.3048,35.3112,23600.0
2009-04-08 13:30:00,55.43,55.45,55.42,55.44,31500.0,35.3112,35.3239,35.3048,35.3175,31500.0
2009-04-08 13:35:00,55.44,55.45,55.29,55.32,58700.0,35.3175,35.3239,35.222,35.2411,58700.0
2009-04-08 13:40:00,55.33,55.45,55.33,55.41,33500.0,35.2475,35.3239,35.2475,35.2984,33500.0
2009-04-08 13:45:00,55.41,55.45,55.36,55.4,31800.0,35.2984,35.3239,35.2666,35.292,31800.0
2009-04-08 13:50:00,55.4,55.44,55.38,55.39,39800.0,35.292,35.3175,35.2793,35.2857,39800.0
2009-04-08 13:55:00,55.39,55.5,55.39,55.49,49100.0,35.2857,35.3557,35.2857,35.3494,49100.0
2009-04-08 14:00:00,55.49,55.55,55.39,55.42,154100.0,35.3494,35.3876,35.2857,35.3048,154100.0
2009-04-08 14:05:00,55.42,55.45,55.34,55.38,98900.0,35.3048,35.3239,35.2538,35.2793,98900.0
2009-04-08 14:10:00,55.37,55.48,55.34,55.46,75100.0,35.2729,35.343,35.2538,35.3303,75100.0
2009-04-08 14:15:00,55.45,55.46,55.34,55.38,69900.0,35.3239,35.3303,35.2538,35.2793,69900.0
2009-04-08 14:20:00,55.38,55.41,55.34,55.36,76700.0,35.2793,35.2984,35.2538,35.2666,76700.0
2009-04-08 14:25:00,55.35,55.41,55.35,55.39,74300.0,35.2602,35.2984,35.2602,35.2857,74300.0
2009-04-08 14:30:00,55.38,55.4,55.31,55.32,56200.0,35.2793,35.292,35.2347,35.2411,56200.0
2009-04-08 14:35:00,55.33,55.38,55.27,55.34,59800.0,35.2475,35.2793,35.2092,35.2538,59800.0
2009-04-08 14:40:00,55.33,55.43,55.26,55.41,76400.0,35.2475,35.3112,35.2029,35.2984,76400.0
2009-04-08 14:45:00,55.42,55.45,55.37,55.37,51400.0,35.3048,35.3239,35.2729,35.2729,51400.0
2009-04-08 14:50:00,55.37,55.37,55.25,55.25,71700.0,35.2729,35.2729,35.1965,35.1965,71700.0
2009-04-08 14:55:00,55.25,55.31,55.19,55.24,65200.0,35.1965,35.2347,35.1583,35.1901,65200.0
2009-04-08 15:00:00,55.23,55.26,55.08,55.14,60000.0,35.1837,35.2029,35.0882,35.1264,60000.0
2009-04-08 15:05:00,55.13,55.15,55.05,55.1,76500.0,35.12,35.1328,35.0691,35.1009,76500.0
2009-04-08 15:10:00,55.09,55.2,55.05,55.14,59400.0,35.0946,35.1646,35.0691,35.1264,59400.0
2009-04-08 15:15:00,55.15,55.2,55.11,55.2,49900.0,35.1328,35.1646,35.1073,35.1646,49900.0
2009-04-08 15:20:00,55.2,55.25,55.15,55.25,68300.0,35.1646,35.1965,35.1328,35.1965,68300.0
2009-04-08 15:25:00,55.24,55.3,55.19,55.2,59700.0,35.1901,35.2283,35.1583,35.1646,59700.0
2009-04-08 15:30:00,55.21,55.38,55.2,55.31,101400.0,35.171,35.2793,35.1646,35.2347,101400.0
2009-04-08 15:35:00,55.3,55.44,55.26,55.43,94800.0,35.2283,35.3175,35.2029,35.3112,94800.0
2009-04-08 15:40:00,55.43,55.46,55.34,55.43,107400.0,35.3112,35.3303,35.2538,35.3112,107400.0
2009-04-08 15:45:00,55.43,55.51,55.36,55.4,103500.0,35.3112,35.3621,35.2666,35.292,103500.0
2009-04-08 15:50:00,55.4,55.49,55.33,55.35,133200.0,35.292,35.3494,35.2475,35.2602,133200.0
2009-04-08 15:55:00,55.35,55.53,55.34,55.52,255900.0,35.2602,35.3749,35.2538,35.3685,255900.0
2009-04-09 09:30:00,56.19,56.66,56.16,56.63,219400.0,35.7953,36.0947,35.7762,36.0756,219400.0
2009-04-09 09:35:00,56.63,56.64,56.31,56.55,167600.0,36.0756,36.082,35.8718,36.0246,167600.0
2009-04-09 09:40:00,56.55,56.85,56.49,56.84,214200.0,36.0246,36.2158,35.9864,36.2094,214200.0
2009-04-09 09:45:00,56.83,56.95,56.73,56.95,169300.0,36.203,36.2795,36.1393,36.2795,169300.0
2009-04-09 09:50:00,56.94,57.0,56.6,56.96,295600.0,36.2731,36.3113,36.0565,36.2858,295600.0
2009-04-09 09:55:00,56.96,57.27,56.95,57.17,243000.0,36.2858,36.4833,36.2795,36.4196,243000.0
2009-04-09 10:00:00,57.17,57.22,57.1,57.11,92300.0,36.4196,36.4515,36.375,36.3814,92300.0
2009-04-09 10:05:00,57.11,57.14,56.93,56.95,57900.0,36.3814,36.4005,36.2667,36.2795,57900.0
2009-04-09 10:10:00,56.96,56.97,56.8,56.85,90600.0,36.2858,36.2922,36.1839,36.2158,90600.0
2009-04-09 10:15:00,56.85,56.88,56.79,56.86,54600.0,36.2158,36.2349,36.1775,36.2221,54600.0
2009-04-09 10:20:00,56.87,56.92,56.74,56.83,110900.0,36.2285,36.2603,36.1457,36.203,110900.0
2009-04-09 10:25:00,56.81,56.86,56.71,56.73,92500.0,36.1903,36.2221,36.1266,36.1393,92500.0
2009-04-09 10:30:00,56.74,56.81,56.7,56.8,62600.0,36.1457,36.1903,36.1202,36.1839,62600.0
2009-04-09 10:35:00,56.8,56.91,56.79,56.91,95300.0,36.1839,36.254,36.1775,36.254,95300.0
2009-04-09 10:40:00,56.91,56.91,56.72,56.72,63000.0,36.254,36.254,36.1329,36.1329,63000.0
2009-04-09 10:45:00,56.73,56.79,56.73,56.74,68600.0,36.1393,36.1775,36.1393,36.1457,68600.0
2009-04-09 10:50:00,56.75,56.79,56.73,56.75,44100.0,36.1521,36.1775,36.1393,36.1521,44100.0
2009-04-09 10:55:00,56.75,56.77,56.72,56.75,54500.0,36.1521,36.1648,36.1329,36.1521,54500.0
2009-04-09 11:00:00,56.73,56.76,56.63,56.69,96700.0,36.1393,36.1584,36.0756,36.1138,96700.0
2009-04-09 11:05:00,56.68,56.68,56.61,56.65,73100.0,36.1075,36.1075,36.0629,36.0883,73100.0
2009-04-09 11:10:00,56.65,56.77,56.59,56.72,50300.0,36.0883,36.1648,36.0501,36.1329,50300.0
2009-04-09 11:15:00,56.73,56.85,56.72,56.84,90700.0,36.1393,36.2158,36.1329,36.2094,90700.0
2009-04-09 11:20:00,56.83,56.85,56.75,56.76,31200.0,36.203,36.2158,36.1521,36.1584,31200.0
2009-04-09 11:25:00,56.76,56.78,56.66,56.67,58400.0,36.1584,36.1712,36.0947,36.1011,58400.0
2009-04-09 11:30:00,56.67,56.73,56.65,56.66,46600.0,36.1011,36.1393,36.0883,36.0947,46600.0
2009-04-09 11:35:00,56.66,56.71,56.61,56.69,29300.0,36.0947,36.1266,36.0629,36.1138,29300.0
2009-04-09 11:40:00,56.69,56.75,56.67,56.71,33400.0,36.1138,36.1521,36.1011,36.1266,33400.0
2009-04-09 11:45:00,56.71,56.83,56.69,56.83,36500.0,36.1266,36.203,36.1138,36.203,36500.0
2009-04-09 11:50:00,56.82,56.82,56.77,56.78,48700.0,36.1966,36.1966,36.1648,36.1712,48700.0
2009-04-09 11:55:00,56.77,56.81,56.77,56.79,27100.0,36.1648,36.1903,36.1648,36.1775,27100.0
2009-04-09 12:00:00,56.8,56.83,56.74,56.74,38500.0,36.1839,36.203,36.1457,36.1457,38500.0
2009-04-09 12:05:00,56.74,56.79,56.7,56.77,22800.0,36.1457,36.1775,36.1202,36.1648,22800.0
2009-04-09 12:10:00,56.76,56.85,56.73,56.77,41200.0,36.1584,36.2158,36.1393,36.1648,41200.0
2009-04-09 12:15:00,56.77,56.78,56.68,56.78,41900.0,36.1648,36.1712,36.1075,36.1712,41900.0
2009-04-09 12:20:00,56.77,56.81,56.76,56.77,34400.0,36.1648,36.1903,36.1584,36.1648,34400.0
2009-04-09 12:25:00,56.78,56.79,56.7,56.76,43200.0,36.1712,36.1775,36.1202,36.1584,43200.0
2009-04-09 12:30:00,56.77,56.79,56.6,56.62,40600.0,36.1648,36.1775,36.0565,36.0692,40600.0
2009-04-09 12:35:00,56.61,56.7,56.61,56.69,35900.0,36.0629,36.1202,36.0629,36.1138,35900.0
2009-04-09 12:40:00,56.7,56.76,56.7,56.72,39100.0,36.1202,36.1584,36.1202,36.1329,39100.0
2009-04-09 12:45:00,56.72,56.76,56.69,56.69,29400.0,36.1329,36.1584,36.1138,36.1138,29400.0
2009-04-09 12:50:00,56.69,56.69,56.62,56.63,33000.0,36.1138,36.1138,36.0692,36.0756,33000.0
2009-04-09 12:55:00,56.63,56.63,56.53,56.54,47900.0,36.0756,36.0756,36.0119,36.0183,47900.0
2009-04-09 13:00:00,56.54,56.56,56.5,56.51,39600.0,36.0183,36.031,35.9928,35.9992,39600.0
2009-04-09 13:05:00,56.51,56.53,56.5,56.51,47000.0,35.9992,36.0119,35.9928,35.9992,47000.0
2009-04-09 13:10:00,56.51,56.52,56.4,56.41,60400.0,35.9992,36.0055,35.9291,35.9355,60400.0
2009-04-09 13:15:00,56.41,56.43,56.38,56.38,43100.0,35.9355,35.9482,35.9163,35.9163,43100.0
2009-04-09 13:20:00,56.39,56.45,56.39,56.42,41300.0,35.9227,35.9609,35.9227,35.9418,41300.0
2009-04-09 13:25:00,56.42,56.43,56.38,56.38,47200.0,35.9418,35.9482,35.9163,35.9163,47200.0
2009-04-09 13:30:00,56.39,56.47,56.38,56.47,79800.0,35.9227,35.9737,35.9163,35.9737,79800.0
2009-04-09 13:35:00,56.47,56.61,56.47,56.59,81500.0,35.9737,36.0629,35.9737,36.0501,81500.0
2009-04-09 13:40:00,56.6,56.68,56.59,56.65,43200.0,36.0565,36.1075,36.0501,36.0883,43200.0
2009-04-09 13:45:00,56.64,56.81,56.64,56.77,128600.0,36.082,36.1903,36.082,36.1648,128600.0
2009-04-09 13:50:00,56.77,56.78,56.61,56.61,43500.0,36.1648,36.1712,36.0629,36.0629,43500.0
2009-04-09 13:55:00,56.61,56.64,56.57,56.57,47900.0,36.0629,36.082,36.0374,36.0374,47900.0
2009-04-09 14:00:00,56.58,56.59,56.39,56.39,64400.0,36.0438,36.0501,35.9227,35.9227,64400.0
2009-04-09 14:05:00,56.4,56.45,56.38,56.44,71100.0,35.9291,35.9609,35.9163,35.9546,71100.0
2009-04-09 14:10:00,56.43,56.46,56.36,56.37,113100.0,35.9482,35.9673,35.9036,35.91,113100.0
2009-04-09 14:15:00,56.37,56.4,56.27,56.37,77100.0,35.91,35.9291,35.8463,35.91,77100.0
2009-04-09 14:20:00,56.37,56.37,56.28,56.31,63600.0,35.91,35.91,35.8526,35.8718,63600.0
2009-04-09 14:25:00,56.32,56.39,56.3,56.34,53200.0,35.8781,35.9227,35.8654,35.8909,53200.0
2009-04-09 14:30:00,56.34,56.44,56.34,56.44,85700.0,35.8909,35.9546,35.8909,35.9546,85700.0
2009-04-09 14:35:00,56.44,56.71,56.38,56.69,114400.0,35.9546,36.1266,35.9163,36.1138,114400.0
2009-04-09 14:40:00,56.69,56.71,56.62,56.63,32500.0,36.1138,36.1266,36.0692,36.0756,32500.0
2009-04-09 14:45:00,56.63,56.8,56.63,56.76,75800.0,36.0756,36.1839,36.0756,36.1584,75800.0
2009-04-09 14:50:00,56.76,56.8,56.72,56.79,65300.0,36.1584,36.1839,36.1329,36.1775,65300.0
2009-04-09 14:55:00,56.79,56.8,56.76,56.77,42500.0,36.1775,36.1839,36.1584,36.1648,42500.0
2009-04-09 15:00:00,56.76,56.8,56.73,56.8,55200.0,36.1584,36.1839,36.1393,36.1839,55200.0
2009-04-09 15:05:00,56.79,56.79,56.73,56.76,47900.0,36.1775,36.1775,36.1393,36.1584,47900.0
2009-04-09 15:10:00,56.77,56.77,56.66,56.66,48400.0,36.1648,36.1648,36.0947,36.0947,48400.0
2009-04-09 15:15:00,56.66,56.78,56.61,56.75,68300.0,36.0947,36.1712,36.0629,36.1521,68300.0
2009-04-09 15:20:00,56.76,56.76,56.64,56.7,80900.0,36.1584,36.1584,36.082,36.1202,80900.0
2009-04-09 15:25:00,56.7,56.77,56.6,56.65,68400.0,36.1202,36.1648,36.0565,36.0883,68400.0
2009-04-09 15:30:00,56.66,56.66,56.54,56.58,70300.0,36.0947,36.0947,36.0183,36.0438,70300.0
2009-04-09 15:35:00,56.59,56.67,56.58,56.64,72700.0,36.0501,36.1011,36.0438,36.082,72700.0
2009-04-09 15:40:00,56.64,56.7,56.49,56.52,280300.0,36.082,36.1202,35.9864,36.0055,280300.0
2009-04-09 15:45:00,56.51,56.63,56.45,56.63,229200.0,35.9992,36.0756,35.9609,36.0756,229200.0
2009-04-09 15:50:00,56.62,56.71,56.51,56.6,317900.0,36.0692,36.1266,35.9992,36.0565,317900.0
2009-04-09 15:55:00,56.61,56.68,56.51,56.67,437200.0,36.0629,36.1075,35.9992,36.1011,437200.0
2009-04-13 09:30:00,56.34,56.66,56.28,56.51,187900.0,35.8909,36.0947,35.8526,35.9992,187900.0
2009-04-13 09:35:00,56.54,56.55,56.21,56.39,128800.0,36.0183,36.0246,35.808,35.9227,128800.0
2009-04-13 09:40:00,56.38,56.39,56.2,56.24,47900.0,35.9163,35.9227,35.8017,35.8272,47900.0
2009-04-13 09:45:00,56.24,56.27,56.17,56.24,60900.0,35.8272,35.8463,35.7826,35.8272,60900.0
2009-04-13 09:50:00,56.23,56.41,56.17,56.35,74800.0,35.8208,35.9355,35.7826,35.8972,74800.0
2009-04-13 09:55:00,56.38,56.39,55.99,55.99,71400.0,35.9163,35.9227,35.6679,35.6679,71400.0
2009-04-13 10:00:00,56.0,56.41,55.91,55.91,71800.0,35.6743,35.9355,35.6169,35.6169,71800.0
2009-04-13 10:05:00,55.92,56.4,55.9,56.08,77300.0,35.6233,35.9291,35.6106,35.7252,77300.0
2009-04-13 10:10:00,56.06,56.16,56.03,56.13,71100.0,35.7125,35.7762,35.6934,35.7571,71100.0
2009-04-13 10:15:00,56.13,56.22,56.1,56.11,54800.0,35.7571,35.8144,35.738,35.7443,54800.0
2009-04-13 10:20:00,56.11,56.2,56.11,56.14,51800.0,35.7443,35.8017,35.7443,35.7635,51800.0
2009-04-13 10:25:00,56.14,56.17,56.04,56.04,47000.0,35.7635,35.7826,35.6998,35.6998,47000.0
2009-04-13 10:30:00,56.05,56.16,56.01,56.14,76900.0,35.7061,35.7762,35.6806,35.7635,76900.0
2009-04-13 10:35:00,56.16,56.28,56.13,56.18,66000.0,35.7762,35.8526,35.7571,35.7889,66000.0
2009-04-13 10:40:00,56.17,56.17,56.02,56.02,62300.0,35.7826,35.7826,35.687,35.687,62300.0
2009-04-13 10:45:00,56.03,56.06,55.96,56.06,52700.0,35.6934,35.7125,35.6488,35.7125,52700.0
2009-04-13 10:50:00,56.07,56.19,56.04,56.04,68800.0,35.7189,35.7953,35.6998,35.6998,68800.0
2009-04-13 10:55:00,56.02,56.19,56.01,56.11,67200.0,35.687,35.7953,35.6806,35.7443,67200.0
2009-04-13 11:00:00,56.09,56.09,56.02,56.04,49800.0,35.7316,35.7316,35.687,35.6998,49800.0
2009-04-13 11:05:00,56.02,56.16,56.02,56.16,35800.0,35.687,35.7762,35.687,35.7762,35800.0
2009-04-13 11:10:00,56.17,56.23,56.11,56.23,71000.0,35.7826,35.8208,35.7443,35.8208,71000.0
2009-04-13 11:15:00,56.22,56.25,56.19,56.19,51200.0,35.8144,35.8335,35.7953,35.7953,51200.0
2009-04-13 11:20:00,56.19,56.2,56.16,56.16,34900.0,35.7953,35.8017,35.7762,35.7762,34900.0
2009-04-13 11:25:00,56.16,56.25,56.14,56.17,60500.0,35.7762,35.8335,35.7635,35.7826,60500.0
2009-04-13 11:30:00,56.16,56.17,56.08,56.09,46200.0,35.7762,35.7826,35.7252,35.7316,46200.0
2009-04-13 11:35:00,56.09,56.09,56.04,56.05,31400.0,35.7316,35.7316,35.6998,35.7061,31400.0
2009-04-13 11:40:00,56.06,56.17,56.03,56.04,40000.0,35.7125,35.7826,35.6934,35.6998,40000.0
2009-04-13 11:45:00,56.05,56.16,56.04,56.13,52800.0,35.7061,35.7762,35.6998,35.7571,52800.0
2009-04-13 11:50:00,56.14,56.15,56.04,56.1,38800.0,35.7635,35.7698,35.6998,35.738,38800.0
2009-04-13 11:55:00,56.1,56.2,56.09,56.17,64200.0,35.738,35.8017,35.7316,35.7826,64200.0
2009-04-13 12:00:00,56.16,56.16,56.0,56.0,60400.0,35.7762,35.7762,35.6743,35.6743,60400.0
2009-04-13 12:05:00,56.01,56.05,55.97,56.02,37200.0,35.6806,35.7061,35.6552,35.687,37200.0
2009-04-13 12:10:00,56.04,56.09,56.02,56.06,19200.0,35.6998,35.7316,35.687,35.7125,19200.0
2009-04-13 12:15:00,56.07,56.14,56.06,56.12,19400.0,35.7189,35.7635,35.7125,35.7507,19400.0
2009-04-13 12:20:00,56.11,56.12,56.02,56.03,24400.0,35.7443,35.7507,35.687,35.6934,24400.0
2009-04-13 12:25:00,56.04,56.08,56.03,56.07,16600.0,35.6998,35.7252,35.6934,35.7189,16600.0
2009-04-13 12:30:00,56.07,56.16,56.07,56.12,21900.0,35.7189,35.7762,35.7189,35.7507,21900.0
2009-04-13 12:35:00,56.11,56.17,56.08,56.16,37700.0,35.7443,35.7826,35.7252,35.7762,37700.0
2009-04-13 12:40:00,56.16,56.2,56.15,56.18,23200.0,35.7762,35.8017,35.7698,35.7889,23200.0
2009-04-13 12:45:00,56.17,56.19,56.15,56.18,16400.0,35.7826,35.7953,35.7698,35.7889,16400.0
2009-04-13 12:50:00,56.17,56.21,56.17,56.21,16300.0,35.7826,35.808,35.7826,35.808,16300.0
2009-04-13 12:55:00,56.22,56.29,56.21,56.26,28800.0,35.8144,35.859,35.808,35.8399,28800.0
2009-04-13 13:00:00,56.26,56.26,56.17,56.23,36600.0,35.8399,35.8399,35.7826,35.8208,36600.0
2009-04-13 13:05:00,56.22,56.25,56.18,56.19,32700.0,35.8144,35.8335,35.7889,35.7953,32700.0
2009-04-13 13:10:00,56.19,56.2,56.15,56.15,35300.0,35.7953,35.8017,35.7698,35.7698,35300.0
2009-04-13 13:15:00,56.15,56.23,56.15,56.22,22600.0,35.7698,35.8208,35.7698,35.8144,22600.0
2009-04-13 13:20:00,56.22,56.37,56.21,56.21,74600.0,35.8144,35.91,35.808,35.808,74600.0
2009-04-13 13:25:00,56.2,56.27,56.2,56.25,26500.0,35.8017,35.8463,35.8017,35.8335,26500.0
2009-04-13 13:30:00,56.26,56.3,56.24,56.26,29100.0,35.8399,35.8654,35.8272,35.8399,29100.0
2009-04-13 13:35:00,56.28,56.28,56.15,56.16,43300.0,35.8526,35.8526,35.7698,35.7762,43300.0
2009-04-13 13:40:00,56.15,56.19,56.15,56.16,19100.0,35.7698,35.7953,35.7698,35.7762,19100.0
2009-04-13 13:45:00,56.16,56.2,56.15,56.15,28000.0,35.7762,35.8017,35.7698,35.7698,28000.0
2009-04-13 13:50:00,56.15,56.24,56.15,56.23,30100.0,35.7698,35.8272,35.7698,35.8208,30100.0
2009-04-13 13:55:00,56.22,56.24,56.21,56.23,18200.0,35.8144,35.8272,35.808,35.8208,18200.0
2009-04-13 14:00:00,56.24,56.3,56.2,56.22,70900.0,35.8272,35.8654,35.8017,35.8144,70900.0
2009-04-13 14:05:00,56.24,56.26,56.17,56.18,27600.0,35.8272,35.8399,35.7826,35.7889,27600.0
2009-04-13 14:10:00,56.18,56.19,56.15,56.17,32100.0,35.7889,35.7953,35.7698,35.7826,32100.0
2009-04-13 14:15:00,56.16,56.21,56.15,56.16,40100.0,35.7762,35.808,35.7698,35.7762,40100.0
2009-04-13 14:20:00,56.16,56.17,56.12,56.15,42200.0,35.7762,35.7826,35.7507,35.7698,42200.0
2009-04-13 14:25:00,56.16,56.2,56.15,56.16,33200.0,35.7762,35.8017,35.7698,35.7762,33200.0
2009-04-13 14:30:00,56.16,56.23,56.16,56.22,45600.0,35.7762,35.8208,35.7762,35.8144,45600.0
2009-04-13 14:35:00,56.21,56.22,56.1,56.12,41800.0,35.808,35.8144,35.738,35.7507,41800.0
2009-04-13 14:40:00,56.11,56.24,56.05,56.17,90700.0,35.7443,35.8272,35.7061,35.7826,90700.0
2009-04-13 14:45:00,56.17,56.17,56.08,56.12,52800.0,35.7826,35.7826,35.7252,35.7507,52800.0
2009-04-13 14:50:00,56.12,56.22,56.1,56.21,49700.0,35.7507,35.8144,35.738,35.808,49700.0
2009-04-13 14:55:00,56.21,56.29,56.08,56.09,97300.0,35.808,35.859,35.7252,35.7316,97300.0
2009-04-13 15:00:00,56.08,56.31,56.02,56.25,158100.0,35.7252,35.8718,35.687,35.8335,158100.0
2009-04-13 15:05:00,56.25,56.25,56.15,56.18,74900.0,35.8335,35.8335,35.7698,35.7889,74900.0
2009-04-13 15:10:00,56.18,56.22,56.11,56.2,122000.0,35.7889,35.8144,35.7443,35.8017,122000.0
2009-04-13 15:15:00,56.2,56.24,56.17,56.18,98800.0,35.8017,35.8272,35.7826,35.7889,98800.0
2009-04-13 15:20:00,56.18,56.2,56.14,56.17,94000.0,35.7889,35.8017,35.7635,35.7826,94000.0
2009-04-13 15:25:00,56.17,56.2,56.15,56.17,85200.0,35.7826,35.8017,35.7698,35.7826,85200.0
2009-04-13 15:30:00,56.17,56.23,56.13,56.23,145100.0,35.7826,35.8208,35.7571,35.8208,145100.0
2009-04-13 15:35:00,56.23,56.23,56.17,56.21,105500.0,35.8208,35.8208,35.7826,35.808,105500.0
2009-04-13 15:40:00,56.21,56.27,56.15,56.23,181200.0,35.808,35.8463,35.7698,35.8208,181200.0
2009-04-13 15:45:00,56.23,56.25,56.15,56.16,139400.0,35.8208,35.8335,35.7698,35.7762,139400.0
2009-04-13 15:50:00,56.15,56.21,56.1,56.1,209400.0,35.7698,35.808,35.738,35.738,209400.0
2009-04-13 15:55:00,56.11,56.19,56.0,56.0,269500.0,35.7443,35.7953,35.6743,35.6743,269500.0
2009-04-14 09:30:00,55.8,55.9,55.5,55.54,177400.0,35.5469,35.6106,35.3557,35.3812,177400.0
2009-04-14 09:35:00,55.54,55.6,55.36,55.41,103200.0,35.3812,35.4195,35.2666,35.2984,103200.0
2009-04-14 09:40:00,55.42,55.5,55.26,55.43,98700.0,35.3048,35.3557,35.2029,35.3112,98700.0
2009-04-14 09:45:00,55.44,55.44,55.14,55.26,109700.0,35.3175,35.3175,35.1264,35.2029,109700.0
2009-04-14 09:50:00,55.26,55.28,55.08,55.16,93400.0,35.2029,35.2156,35.0882,35.1392,93400.0
2009-04-14 09:55:00,55.17,55.33,55.12,55.32,85300.0,35.1455,35.2475,35.1137,35.2411,85300.0
2009-04-14 10:00:00,55.32,55.32,55.13,55.13,81900.0,35.2411,35.2411,35.12,35.12,81900.0
2009-04-14 10:05:00,55.13,55.23,55.04,55.18,75100.0,35.12,35.1837,35.0627,35.1519,75100.0
2009-04-14 10:10:00,55.18,55.27,55.16,55.19,64700.0,35.1519,35.2092,35.1392,35.1583,64700.0
2009-04-14 10:15:00,55.2,55.29,55.15,55.21,98500.0,35.1646,35.222,35.1328,35.171,98500.0
2009-04-14 10:20:00,55.21,55.21,55.08,55.11,128500.0,35.171,35.171,35.0882,35.1073,128500.0
2009-04-14 10:25:00,55.11,55.21,55.07,55.15,115900.0,35.1073,35.171,35.0818,35.1328,115900.0
2009-04-14 10:30:00,55.15,55.22,55.05,55.08,138200.0,35.1328,35.1774,35.0691,35.0882,138200.0
2009-04-14 10:35:00,55.08,55.12,55.07,55.08,86700.0,35.0882,35.1137,35.0818,35.0882,86700.0
2009-04-14 10:40:00,55.08,55.17,55.06,55.16,76400.0,35.0882,35.1455,35.0755,35.1392,76400.0
2009-04-14 10:45:00,55.17,55.18,55.11,55.12,92200.0,35.1455,35.1519,35.1073,35.1137,92200.0
2009-04-14 10:50:00,55.12,55.12,54.95,54.97,196700.0,35.1137,35.1137,35.0054,35.0181,196700.0
2009-04-14 10:55:00,54.97,54.98,54.85,54.87,153200.0,35.0181,35.0245,34.9417,34.9544,153200.0
2009-04-14 11:00:00,54.88,54.99,54.86,54.95,146000.0,34.9608,35.0309,34.948,35.0054,146000.0
2009-04-14 11:05:00,54.95,55.03,54.94,55.03,85700.0,35.0054,35.0563,34.999,35.0563,85700.0
2009-04-14 11:10:00,55.02,55.04,54.9,55.0,144700.0,35.05,35.0627,34.9735,35.0372,144700.0
2009-04-14 11:15:00,54.99,55.0,54.91,54.91,54500.0,35.0309,35.0372,34.9799,34.9799,54500.0
2009-04-14 11:20:00,54.91,54.92,54.89,54.9,118700.0,34.9799,34.9863,34.9672,34.9735,118700.0
2009-04-14 11:25:00,54.9,55.06,54.9,54.96,168500.0,34.9735,35.0755,34.9735,35.0117,168500.0
2009-04-14 11:30:00,54.96,55.08,54.96,55.06,68300.0,35.0117,35.0882,35.0117,35.0755,68300.0
2009-04-14 11:35:00,55.06,55.07,55.0,55.02,61200.0,35.0755,35.0818,35.0372,35.05,61200.0
2009-04-14 11:40:00,55.02,55.03,54.97,54.99,112600.0,35.05,35.0563,35.0181,35.0309,112600.0
2009-04-14 11:45:00,55.0,55.08,54.96,55.01,61800.0,35.0372,35.0882,35.0117,35.0436,61800.0
2009-04-14 11:50:00,55.0,55.05,54.93,55.04,79700.0,35.0372,35.0691,34.9926,35.0627,79700.0
2009-04-14 11:55:00,55.04,55.05,54.98,55.01,60500.0,35.0627,35.0691,35.0245,35.0436,60500.0
2009-04-14 12:00:00,55.01,55.01,54.94,54.96,54400.0,35.0436,35.0436,34.999,35.0117,54400.0
2009-04-14 12:05:00,54.96,55.04,54.94,55.0,51800.0,35.0117,35.0627,34.999,35.0372,51800.0
2009-04-14 12:10:00,55.01,55.03,54.95,54.95,41300.0,35.0436,35.0563,35.0054,35.0054,41300.0
2009-04-14 12:15:00,54.95,54.96,54.87,54.87,87900.0,35.0054,35.0117,34.9544,34.9544,87900.0
2009-04-14 12:20:00,54.88,54.9,54.84,54.85,87800.0,34.9608,34.9735,34.9353,34.9417,87800.0
2009-04-14 12:25:00,54.85,54.93,54.84,54.93,73500.0,34.9417,34.9926,34.9353,34.9926,73500.0
2009-04-14 12:30:00,54.94,54.98,54.93,54.97,45100.0,34.999,35.0245,34.9926,35.0181,45100.0
2009-04-14 12:35:00,54.97,55.02,54.95,54.99,50100.0,35.0181,35.05,35.0054,35.0309,50100.0
2009-04-14 12:40:00,54.99,54.99,54.79,54.79,73300.0,35.0309,35.0309,34.9035,34.9035,73300.0
2009-04-14 12:45:00,54.78,54.78,54.57,54.58,158900.0,34.8971,34.8971,34.7633,34.7697,158900.0
2009-04-14 12:50:00,54.59,54.65,54.57,54.6,127000.0,34.776,34.8143,34.7633,34.7824,127000.0
2009-04-14 12:55:00,54.61,54.62,54.52,54.62,84400.0,34.7888,34.7952,34.7314,34.7952,84400.0
2009-04-14 13:00:00,54.61,54.71,54.58,54.58,135000.0,34.7888,34.8525,34.7697,34.7697,135000.0
2009-04-14 13:05:00,54.58,54.63,54.57,54.63,74900.0,34.7697,34.8015,34.7633,34.8015,74900.0
2009-04-14 13:10:00,54.63,54.79,54.62,54.78,90100.0,34.8015,34.9035,34.7952,34.8971,90100.0
2009-04-14 13:15:00,54.78,54.8,54.76,54.76,74100.0,34.8971,34.9098,34.8843,34.8843,74100.0
2009-04-14 13:20:00,54.77,54.78,54.71,54.75,63000.0,34.8907,34.8971,34.8525,34.878,63000.0
2009-04-14 13:25:00,54.75,54.76,54.67,54.74,71000.0,34.878,34.8843,34.827,34.8716,71000.0
2009-04-14 13:30:00,54.74,54.8,54.74,54.76,49100.0,34.8716,34.9098,34.8716,34.8843,49100.0
2009-04-14 13:35:00,54.76,54.77,54.66,54.66,49600.0,34.8843,34.8907,34.8206,34.8206,49600.0
2009-04-14 13:40:00,54.66,54.75,54.65,54.73,72200.0,34.8206,34.878,34.8143,34.8652,72200.0
2009-04-14 13:45:00,54.74,54.75,54.59,54.6,54800.0,34.8716,34.878,34.776,34.7824,54800.0
2009-04-14 13:50:00,54.6,54.71,54.59,54.62,63200.0,34.7824,34.8525,34.776,34.7952,63200.0
2009-04-14 13:55:00,54.62,54.78,54.59,54.76,49600.0,34.7952,34.8971,34.776,34.8843,49600.0
2009-04-14 14:00:00,54.76,54.76,54.69,54.74,57900.0,34.8843,34.8843,34.8397,34.8716,57900.0
2009-04-14 14:05:00,54.73,54.75,54.62,54.63,67400.0,34.8652,34.878,34.7952,34.8015,67400.0
2009-04-14 14:10:00,54.63,54.75,54.6,54.74,88000.0,34.8015,34.878,34.7824,34.8716,88000.0
2009-04-14 14:15:00,54.73,54.85,54.73,54.82,50200.0,34.8652,34.9417,34.8652,34.9226,50200.0
2009-04-14 14:20:00,54.82,54.95,54.76,54.93,56800.0,34.9226,35.0054,34.8843,34.9926,56800.0
2009-04-14 14:25:00,54.93,54.96,54.83,54.86,85900.0,34.9926,35.0117,34.9289,34.948,85900.0
2009-04-14 14:30:00,54.87,54.9,54.8,54.85,49200.0,34.9544,34.9735,34.9098,34.9417,49200.0
2009-04-14 14:35:00,54.86,54.89,54.75,54.89,97800.0,34.948,34.9672,34.878,34.9672,97800.0
2009-04-14 14:40:00,54.89,54.92,54.8,54.86,54700.0,34.9672,34.9863,34.9098,34.948,54700.0
2009-04-14 14:45:00,54.85,54.92,54.8,54.85,56900.0,34.9417,34.9863,34.9098,34.9417,56900.0
2009-04-14 14:50:00,54.85,54.89,54.8,54.82,67700.0,34.9417,34.9672,34.9098,34.9226,67700.0
2009-04-14 14:55:00,54.82,55.05,54.82,55.02,104900.0,34.9226,35.0691,34.9226,35.05,104900.0
2009-04-14 15:00:00,55.03,55.12,54.98,54.98,134600.0,35.0563,35.1137,35.0245,35.0245,134600.0
2009-04-14 15:05:00,54.98,54.99,54.85,54.87,76500.0,35.0245,35.0309,34.9417,34.9544,76500.0
2009-04-14 15:10:00,54.88,54.93,54.81,54.9,144000.0,34.9608,34.9926,34.9162,34.9735,144000.0
2009-04-14 15:15:00,54.9,55.0,54.85,54.99,126900.0,34.9735,35.0372,34.9417,35.0309,126900.0
2009-04-14 15:20:00,54.99,55.05,54.94,54.97,156200.0,35.0309,35.0691,34.999,35.0181,156200.0
2009-04-14 15:25:00,54.98,55.02,54.89,55.0,82100.0,35.0245,35.05,34.9672,35.0372,82100.0
2009-04-14 15:30:00,54.99,55.04,54.94,54.97,121500.0,35.0309,35.0627,34.999,35.0181,121500.0
2009-04-14 15:35:00,54.97,55.08,54.96,54.97,168100.0,35.0181,35.0882,35.0117,35.0181,168100.0
2009-04-14 15:40:00,54.97,55.09,54.86,54.86,307000.0,35.0181,35.0946,34.948,34.948,307000.0
2009-04-14 15:45:00,54.86,55.0,54.8,54.84,306200.0,34.948,35.0372,34.9098,34.9353,306200.0
2009-04-14 15:50:00,54.84,54.91,54.71,54.72,288700.0,34.9353,34.9799,34.8525,34.8589,288700.0
2009-04-14 15:55:00,54.72,54.81,54.7,54.8,457200.0,34.8589,34.9162,34.8461,34.9098,457200.0
2009-04-15 09:30:00,54.19,54.28,53.03,53.47,694300.0,34.5212,34.5786,33.7823,34.0626,694300.0
2009-04-15 09:35:00,53.47,53.93,53.46,53.83,340200.0,34.0626,34.3556,34.0562,34.2919,340200.0
2009-04-15 09:40:00,53.82,53.82,53.55,53.71,239900.0,34.2855,34.2855,34.1135,34.2154,239900.0
2009-04-15 09:45:00,53.7,53.82,53.59,53.62,300200.0,34.2091,34.2855,34.139,34.1581,300200.0
2009-04-15 09:50:00,53.62,53.84,53.62,53.74,364100.0,34.1581,34.2983,34.1581,34.2346,364100.0
2009-04-15 09:55:00,53.74,54.1,53.72,54.08,259100.0,34.2346,34.4639,34.2218,34.4512,259100.0
2009-04-15 10:00:00,54.07,54.07,53.74,53.8,229600.0,34.4448,34.4448,34.2346,34.2728,229600.0
2009-04-15 10:05:00,53.81,53.95,53.76,53.94,250100.0,34.2792,34.3683,34.2473,34.362,250100.0
2009-04-15 10:10:00,53.94,54.17,53.93,54.17,198200.0,34.362,34.5085,34.3556,34.5085,198200.0
2009-04-15 10:15:00,54.17,54.17,53.98,54.0,220200.0,34.5085,34.5085,34.3874,34.4002,220200.0
2009-04-15 10:20:00,54.0,54.06,53.95,53.98,109100.0,34.4002,34.4384,34.3683,34.3874,109100.0
2009-04-15 10:25:00,53.97,54.11,53.97,54.09,149300.0,34.3811,34.4703,34.3811,34.4575,149300.0
2009-04-15 10:30:00,54.08,54.1,53.85,53.86,175100.0,34.4512,34.4639,34.3046,34.311,175100.0
2009-04-15 10:35:00,53.86,53.88,53.8,53.87,124300.0,34.311,34.3237,34.2728,34.3174,124300.0
2009-04-15 10:40:00,53.86,53.93,53.83,53.93,118200.0,34.311,34.3556,34.2919,34.3556,118200.0
2009-04-15 10:45:00,53.93,53.94,53.85,53.86,120600.0,34.3556,34.362,34.3046,34.311,120600.0
2009-04-15 10:50:00,53.85,53.86,53.8,53.85,111200.0,34.3046,34.311,34.2728,34.3046,111200.0
2009-04-15 10:55:00,53.85,53.93,53.85,53.91,143500.0,34.3046,34.3556,34.3046,34.3429,143500.0
2009-04-15 11:00:00,53.92,53.99,53.91,53.96,83600.0,34.3492,34.3938,34.3429,34.3747,83600.0
2009-04-15 11:05:00,53.96,53.98,53.95,53.95,101400.0,34.3747,34.3874,34.3683,34.3683,101400.0
2009-04-15 11:10:00,53.96,53.96,53.91,53.95,118300.0,34.3747,34.3747,34.3429,34.3683,118300.0
2009-04-15 11:15:00,53.95,53.99,53.93,53.95,107800.0,34.3683,34.3938,34.3556,34.3683,107800.0
2009-04-15 11:20:00,53.96,54.04,53.96,54.03,63300.0,34.3747,34.4257,34.3747,34.4193,63300.0
2009-04-15 11:25:00,54.02,54.08,54.01,54.07,68300.0,34.4129,34.4512,34.4066,34.4448,68300.0
2009-04-15 11:30:00,54.07,54.09,54.05,54.05,54300.0,34.4448,34.4575,34.432,34.432,54300.0
2009-04-15 11:35:00,54.06,54.09,54.01,54.02,72900.0,34.4384,34.4575,34.4066,34.4129,72900.0
2009-04-15 11:40:00,54.03,54.05,54.01,54.02,68900.0,34.4193,34.432,34.4066,34.4129,68900.0
2009-04-15 11:45:00,54.02,54.13,54.02,54.13,64500.0,34.4129,34.483,34.4129,34.483,64500.0
2009-04-15 11:50:00,54.12,54.14,54.07,54.08,49400.0,34.4766,34.4894,34.4448,34.4512,49400.0
2009-04-15 11:55:00,54.07,54.15,54.05,54.11,55700.0,34.4448,34.4957,34.432,34.4703,55700.0
2009-04-15 12:00:00,54.11,54.12,54.04,54.05,42500.0,34.4703,34.4766,34.4257,34.432,42500.0
2009-04-15 12:05:00,54.05,54.13,54.05,54.09,44800.0,34.432,34.483,34.432,34.4575,44800.0
2009-04-15 12:10:00,54.09,54.09,53.96,53.96,115600.0,34.4575,34.4575,34.3747,34.3747,115600.0
2009-04-15 12:15:00,53.98,54.0,53.88,53.9,61700.0,34.3874,34.4002,34.3237,34.3365,61700.0
2009-04-15 12:20:00,53.9,54.01,53.89,53.96,94300.0,34.3365,34.4066,34.3301,34.3747,94300.0
2009-04-15 12:25:00,53.98,54.02,53.9,53.9,74500.0,34.3874,34.4129,34.3365,34.3365,74500.0
2009-04-15 12:30:00,53.9,53.95,53.84,53.84,98500.0,34.3365,34.3683,34.2983,34.2983,98500.0
2009-04-15 12:35:00,53.84,53.9,53.84,53.87,52700.0,34.2983,34.3365,34.2983,34.3174,52700.0
2009-04-15 12:40:00,53.87,53.9,53.86,53.87,40900.0,34.3174,34.3365,34.311,34.3174,40900.0
2009-04-15 12:45:00,53.87,53.92,53.81,53.84,56800.0,34.3174,34.3492,34.2792,34.2983,56800.0
2009-04-15 12:50:00,53.83,53.92,53.83,53.89,63100.0,34.2919,34.3492,34.2919,34.3301,63100.0
2009-04-15 12:55:00,53.89,53.93,53.88,53.93,58900.0,34.3301,34.3556,34.3237,34.3556,58900.0
2009-04-15 13:00:00,53.93,53.99,53.92,53.99,133700.0,34.3556,34.3938,34.3492,34.3938,133700.0
2009-04-15 13:05:00,53.99,54.0,53.91,53.95,67100.0,34.3938,34.4002,34.3429,34.3683,67100.0
2009-04-15 13:10:00,53.95,54.0,53.94,53.99,35700.0,34.3683,34.4002,34.362,34.3938,35700.0
2009-04-15 13:15:00,53.99,53.99,53.9,53.91,47000.0,34.3938,34.3938,34.3365,34.3429,47000.0
2009-04-15 13:20:00,53.91,53.91,53.79,53.79,105200.0,34.3429,34.3429,34.2664,34.2664,105200.0
2009-04-15 13:25:00,53.81,53.86,53.79,53.83,57900.0,34.2792,34.311,34.2664,34.2919,57900.0
2009-04-15 13:30:00,53.83,53.84,53.77,53.77,60400.0,34.2919,34.2983,34.2537,34.2537,60400.0
2009-04-15 13:35:00,53.77,53.78,53.62,53.62,85300.0,34.2537,34.26,34.1581,34.1581,85300.0
2009-04-15 13:40:00,53.62,53.63,53.51,53.55,106200.0,34.1581,34.1645,34.088,34.1135,106200.0
2009-04-15 13:45:00,53.56,53.67,53.52,53.6,143100.0,34.1199,34.19,34.0944,34.1454,143100.0
2009-04-15 13:50:00,53.6,53.63,53.56,53.63,63700.0,34.1454,34.1645,34.1199,34.1645,63700.0
2009-04-15 13:55:00,53.63,53.63,53.54,53.56,86800.0,34.1645,34.1645,34.1072,34.1199,86800.0
2009-04-15 14:00:00,53.56,53.64,53.5,53.61,134500.0,34.1199,34.1709,34.0817,34.1517,134500.0
2009-04-15 14:05:00,53.61,53.75,53.6,53.71,99700.0,34.1517,34.2409,34.1454,34.2154,99700.0
2009-04-15 14:10:00,53.71,53.72,53.56,53.58,110600.0,34.2154,34.2218,34.1199,34.1326,110600.0
2009-04-15 14:15:00,53.58,53.58,53.5,53.51,110200.0,34.1326,34.1326,34.0817,34.088,110200.0
2009-04-15 14:20:00,53.51,53.53,53.38,53.39,142100.0,34.088,34.1008,34.0052,34.0116,142100.0
2009-04-15 14:25:00,53.4,53.41,53.31,53.36,232700.0,34.018,34.0243,33.9606,33.9925,232700.0
2009-04-15 14:30:00,53.36,53.43,53.24,53.3,218300.0,33.9925,34.0371,33.916,33.9543,218300.0
2009-04-15 14:35:00,53.3,53.3,53.07,53.15,227400.0,33.9543,33.9543,33.8077,33.8587,227400.0
2009-04-15 14:40:00,53.13,53.23,53.11,53.21,122200.0,33.846,33.9097,33.8332,33.8969,122200.0
2009-04-15 14:45:00,53.21,53.3,53.21,53.27,122600.0,33.8969,33.9543,33.8969,33.9351,122600.0
2009-04-15 14:50:00,53.28,53.28,53.18,53.22,93400.0,33.9415,33.9415,33.8778,33.9033,93400.0
2009-04-15 14:55:00,53.22,53.25,53.17,53.22,170300.0,33.9033,33.9224,33.8714,33.9033,170300.0
2009-04-15 15:00:00,53.22,53.26,53.13,53.14,175300.0,33.9033,33.9288,33.846,33.8523,175300.0
2009-04-15 15:05:00,53.13,53.22,53.13,53.2,154300.0,33.846,33.9033,33.846,33.8906,154300.0
2009-04-15 15:10:00,53.2,53.3,53.2,53.29,164100.0,33.8906,33.9543,33.8906,33.9479,164100.0
2009-04-15 15:15:00,53.29,53.4,53.24,53.36,126500.0,33.9479,34.018,33.916,33.9925,126500.0
2009-04-15 15:20:00,53.37,53.42,53.36,53.41,134500.0,33.9989,34.0307,33.9925,34.0243,134500.0
2009-04-15 15:25:00,53.4,53.42,53.29,53.34,162600.0,34.018,34.0307,33.9479,33.9797,162600.0
2009-04-15 15:30:00,53.35,53.49,53.31,53.49,232400.0,33.9861,34.0753,33.9606,34.0753,232400.0
2009-04-15 15:35:00,53.49,53.64,53.48,53.63,452100.0,34.0753,34.1709,34.0689,34.1645,452100.0
2009-04-15 15:40:00,53.63,53.77,53.62,53.69,250600.0,34.1645,34.2537,34.1581,34.2027,250600.0
2009-04-15 15:45:00,53.69,53.77,53.64,53.77,264200.0,34.2027,34.2537,34.1709,34.2537,264200.0
2009-04-15 15:50:00,53.77,53.86,53.72,53.81,334000.0,34.2537,34.311,34.2218,34.2792,334000.0
2009-04-15 15:55:00,53.82,53.98,53.81,53.92,399600.0,34.2855,34.3874,34.2792,34.3492,399600.0
2009-04-16 09:30:00,54.15,54.4,53.9,54.16,184100.0,34.4957,34.655,34.3365,34.5021,184100.0
2009-04-16 09:35:00,54.18,54.23,54.02,54.13,166900.0,34.5149,34.5467,34.4129,34.483,166900.0
2009-04-16 09:40:00,54.13,54.13,53.8,53.97,241600.0,34.483,34.483,34.2728,34.3811,241600.0
2009-04-16 09:45:00,53.97,54.01,53.88,53.98,197300.0,34.3811,34.4066,34.3237,34.3874,197300.0
2009-04-16 09:50:00,53.96,54.14,53.94,54.14,218700.0,34.3747,34.4894,34.362,34.4894,218700.0
2009-04-16 09:55:00,54.13,54.31,54.06,54.14,132600.0,34.483,34.5977,34.4384,34.4894,132600.0
2009-04-16 10:00:00,54.14,54.26,54.01,54.03,224200.0,34.4894,34.5658,34.4066,34.4193,224200.0
2009-04-16 10:05:00,54.03,54.11,53.93,53.96,164500.0,34.4193,34.4703,34.3556,34.3747,164500.0
2009-04-16 10:10:00,53.96,54.04,53.96,54.0,97700.0,34.3747,34.4257,34.3747,34.4002,97700.0
2009-04-16 10:15:00,54.0,54.14,53.99,54.13,121200.0,34.4002,34.4894,34.3938,34.483,121200.0
2009-04-16 10:20:00,54.13,54.24,54.13,54.2,187100.0,34.483,34.5531,34.483,34.5276,187100.0
2009-04-16 10:25:00,54.2,54.43,54.2,54.36,185900.0,34.5276,34.6741,34.5276,34.6295,185900.0
2009-04-16 10:30:00,54.37,54.44,54.29,54.3,73400.0,34.6359,34.6805,34.5849,34.5913,73400.0
2009-04-16 10:35:00,54.3,54.31,54.16,54.17,75500.0,34.5913,34.5977,34.5021,34.5085,75500.0
2009-04-16 10:40:00,54.17,54.17,53.97,53.98,92800.0,34.5085,34.5085,34.3811,34.3874,92800.0
2009-04-16 10:45:00,53.97,54.09,53.9,54.09,88500.0,34.3811,34.4575,34.3365,34.4575,88500.0
2009-04-16 10:50:00,54.08,54.23,54.08,54.19,74700.0,34.4512,34.5467,34.4512,34.5212,74700.0
2009-04-16 10:55:00,54.18,54.18,54.05,54.08,45600.0,34.5149,34.5149,34.432,34.4512,45600.0
2009-04-16 11:00:00,54.08,54.18,54.07,54.17,57200.0,34.4512,34.5149,34.4448,34.5085,57200.0
2009-04-16 11:05:00,54.17,54.23,54.16,54.22,62300.0,34.5085,34.5467,34.5021,34.5403,62300.0
2009-04-16 11:10:00,54.22,54.22,54.14,54.16,32200.0,34.5403,34.5403,34.4894,34.5021,32200.0
2009-04-16 11:15:00,54.16,54.2,54.13,54.19,72600.0,34.5021,34.5276,34.483,34.5212,72600.0
2009-04-16 11:20:00,54.19,54.21,54.15,54.16,60700.0,34.5212,34.534,34.4957,34.5021,60700.0
2009-04-16 11:25:00,54.17,54.18,54.11,54.18,55500.0,34.5085,34.5149,34.4703,34.5149,55500.0
2009-04-16 11:30:00,54.18,54.19,54.11,54.15,45000.0,34.5149,34.5212,34.4703,34.4957,45000.0
2009-04-16 11:35:00,54.15,54.29,54.14,54.28,75900.0,34.4957,34.5849,34.4894,34.5786,75900.0
2009-04-16 11:40:00,54.28,54.31,54.18,54.18,95200.0,34.5786,34.5977,34.5149,34.5149,95200.0
2009-04-16 11:45:00,54.19,54.22,54.16,54.16,53900.0,34.5212,34.5403,34.5021,34.5021,53900.0
2009-04-16 11:50:00,54.16,54.19,54.15,54.17,42500.0,34.5021,34.5212,34.4957,34.5085,42500.0
2009-04-16 11:55:00,54.18,54.2,54.14,54.17,36600.0,34.5149,34.5276,34.4894,34.5085,36600.0
2009-04-16 12:00:00,54.17,54.2,54.14,54.17,44500.0,34.5085,34.5276,34.4894,34.5085,44500.0
2009-04-16 12:05:00,54.18,54.24,54.16,54.22,43800.0,34.5149,34.5531,34.5021,34.5403,43800.0
2009-04-16 12:10:00,54.22,54.32,54.22,54.31,70400.0,34.5403,34.604,34.5403,34.5977,70400.0
2009-04-16 12:15:00,54.31,54.31,54.23,54.24,33700.0,34.5977,34.5977,34.5467,34.5531,33700.0
2009-04-16 12:20:00,54.24,54.24,54.16,54.16,24100.0,34.5531,34.5531,34.5021,34.5021,24100.0
2009-04-16 12:25:00,54.17,54.2,54.15,54.17,34000.0,34.5085,34.5276,34.4957,34.5085,34000.0
2009-04-16 12:30:00,54.17,54.18,54.17,54.18,23700.0,34.5085,34.5149,34.5085,34.5149,23700.0
2009-04-16 12:35:00,54.18,54.18,54.15,54.16,30500.0,34.5149,34.5149,34.4957,34.5021,30500.0
2009-04-16 12:40:00,54.15,54.19,54.14,54.19,39900.0,34.4957,34.5212,34.4894,34.5212,39900.0
2009-04-16 12:45:00,54.19,54.32,54.18,54.31,91600.0,34.5212,34.604,34.5149,34.5977,91600.0
2009-04-16 12:50:00,54.31,54.37,54.26,54.37,78800.0,34.5977,34.6359,34.5658,34.6359,78800.0
2009-04-16 12:55:00,54.37,54.42,54.33,54.38,76000.0,34.6359,34.6677,34.6104,34.6423,76000.0
2009-04-16 13:00:00,54.38,54.38,54.34,54.35,104500.0,34.6423,34.6423,34.6168,34.6232,104500.0
2009-04-16 13:05:00,54.36,54.4,54.34,54.35,70800.0,34.6295,34.655,34.6168,34.6232,70800.0
2009-04-16 13:10:00,54.36,54.36,54.28,54.34,38000.0,34.6295,34.6295,34.5786,34.6168,38000.0
2009-04-16 13:15:00,54.34,54.39,54.3,54.31,66800.0,34.6168,34.6486,34.5913,34.5977,66800.0
2009-04-16 13:20:00,54.32,54.37,54.31,54.35,47900.0,34.604,34.6359,34.5977,34.6232,47900.0
2009-04-16 13:25:00,54.35,54.36,54.32,54.33,45000.0,34.6232,34.6295,34.604,34.6104,45000.0
2009-04-16 13:30:00,54.34,54.34,54.21,54.24,59600.0,34.6168,34.6168,34.534,34.5531,59600.0
2009-04-16 13:35:00,54.24,54.26,54.18,54.18,62500.0,34.5531,34.5658,34.5149,34.5149,62500.0
2009-04-16 13:40:00,54.19,54.21,54.15,54.2,44100.0,34.5212,34.534,34.4957,34.5276,44100.0
2009-04-16 13:45:00,54.19,54.21,54.15,54.15,44700.0,34.5212,34.534,34.4957,34.4957,44700.0
2009-04-16 13:50:00,54.15,54.2,54.11,54.12,66400.0,34.4957,34.5276,34.4703,34.4766,66400.0
2009-04-16 13:55:00,54.12,54.18,54.11,54.15,77000.0,34.4766,34.5149,34.4703,34.4957,77000.0
2009-04-16 14:00:00,54.16,54.19,54.16,54.17,40100.0,34.5021,34.5212,34.5021,34.5085,40100.0
2009-04-16 14:05:00,54.17,54.3,54.16,54.3,82800.0,34.5085,34.5913,34.5021,34.5913,82800.0
2009-04-16 14:10:00,54.3,54.33,54.28,54.3,72700.0,34.5913,34.6104,34.5786,34.5913,72700.0
2009-04-16 14:15:00,54.3,54.31,54.22,54.24,74000.0,34.5913,34.5977,34.5403,34.5531,74000.0
2009-04-16 14:20:00,54.24,54.28,54.2,54.21,92200.0,34.5531,34.5786,34.5276,34.534,92200.0
2009-04-16 14:25:00,54.22,54.35,54.21,54.29,149000.0,34.5403,34.6232,34.534,34.5849,149000.0
2009-04-16 14:30:00,54.29,54.31,54.25,54.28,70000.0,34.5849,34.5977,34.5594,34.5786,70000.0
2009-04-16 14:35:00,54.29,54.47,54.29,54.4,103200.0,34.5849,34.6996,34.5849,34.655,103200.0
2009-04-16 14:40:00,54.41,54.57,54.4,54.52,118500.0,34.6614,34.7633,34.655,34.7314,118500.0
2009-04-16 14:45:00,54.52,54.58,54.51,54.54,73300.0,34.7314,34.7697,34.7251,34.7442,73300.0
2009-04-16 14:50:00,54.54,54.73,54.53,54.65,111900.0,34.7442,34.8652,34.7378,34.8143,111900.0
2009-04-16 14:55:00,54.65,54.73,54.62,54.7,97400.0,34.8143,34.8652,34.7952,34.8461,97400.0
2009-04-16 15:00:00,54.71,54.73,54.69,54.7,133000.0,34.8525,34.8652,34.8397,34.8461,133000.0
2009-04-16 15:05:00,54.71,54.8,54.69,54.79,162600.0,34.8525,34.9098,34.8397,34.9035,162600.0
2009-04-16 15:10:00,54.78,54.83,54.68,54.71,228800.0,34.8971,34.9289,34.8334,34.8525,228800.0
2009-04-16 15:15:00,54.7,54.81,54.69,54.73,133300.0,34.8461,34.9162,34.8397,34.8652,133300.0
2009-04-16 15:20:00,54.74,54.8,54.69,54.71,148700.0,34.8716,34.9098,34.8397,34.8525,148700.0
2009-04-16 15:25:00,54.71,54.72,54.61,54.69,173700.0,34.8525,34.8589,34.7888,34.8397,173700.0
2009-04-16 15:30:00,54.69,54.7,54.6,54.69,196800.0,34.8397,34.8461,34.7824,34.8397,196800.0
2009-04-16 15:35:00,54.68,54.75,54.68,54.73,163100.0,34.8334,34.878,34.8334,34.8652,163100.0
2009-04-16 15:40:00,54.73,54.85,54.68,54.68,194700.0,34.8652,34.9417,34.8334,34.8334,194700.0
2009-04-16 15:45:00,54.68,54.76,54.63,54.66,269100.0,34.8334,34.8843,34.8015,34.8206,269100.0
2009-04-16 15:50:00,54.67,54.81,54.66,54.78,235300.0,34.827,34.9162,34.8206,34.8971,235300.0
2009-04-16 15:55:00,54.78,54.84,54.64,54.69,336100.0,34.8971,34.9353,34.8079,34.8397,336100.0
2009-04-17 09:30:00,55.09,55.35,54.8,55.3,1566200.0,35.0946,35.2602,34.9098,35.2283,1566200.0
2009-04-17 09:35:00,55.34,55.86,55.29,55.66,368400.0,35.2538,35.5851,35.222,35.4577,368400.0
2009-04-17 09:40:00,55.64,55.75,55.56,55.59,182000.0,35.4449,35.515,35.394,35.4131,182000.0
2009-04-17 09:45:00,55.57,55.58,55.36,55.56,101900.0,35.4003,35.4067,35.2666,35.394,101900.0
2009-04-17 09:50:00,55.58,55.59,55.32,55.59,205700.0,35.4067,35.4131,35.2411,35.4131,205700.0
2009-04-17 09:55:00,55.58,55.64,55.35,55.44,229600.0,35.4067,35.4449,35.2602,35.3175,229600.0
2009-04-17 10:00:00,55.43,55.54,55.39,55.52,161500.0,35.3112,35.3812,35.2857,35.3685,161500.0
2009-04-17 10:05:00,55.52,55.67,55.48,55.64,181600.0,35.3685,35.464,35.343,35.4449,181600.0
2009-04-17 10:10:00,55.64,55.66,55.53,55.62,113100.0,35.4449,35.4577,35.3749,35.4322,113100.0
2009-04-17 10:15:00,55.63,55.66,55.55,55.61,59000.0,35.4386,35.4577,35.3876,35.4258,59000.0
2009-04-17 10:20:00,55.62,55.73,55.55,55.61,132300.0,35.4322,35.5023,35.3876,35.4258,132300.0
2009-04-17 10:25:00,55.61,55.67,55.56,55.6,120200.0,35.4258,35.464,35.394,35.4195,120200.0
2009-04-17 10:30:00,55.58,55.62,55.5,55.62,90700.0,35.4067,35.4322,35.3557,35.4322,90700.0
2009-04-17 10:35:00,55.61,55.63,55.48,55.59,99200.0,35.4258,35.4386,35.343,35.4131,99200.0
2009-04-17 10:40:00,55.59,55.63,55.51,55.61,78400.0,35.4131,35.4386,35.3621,35.4258,78400.0
2009-04-17 10:45:00,55.61,55.64,55.58,55.64,87800.0,35.4258,35.4449,35.4067,35.4449,87800.0
2009-04-17 10:50:00,55.63,55.63,55.5,55.53,45200.0,35.4386,35.4386,35.3557,35.3749,45200.0
2009-04-17 10:55:00,55.54,55.58,55.47,55.5,106100.0,35.3812,35.4067,35.3366,35.3557,106100.0
2009-04-17 11:00:00,55.51,55.58,55.48,55.5,131500.0,35.3621,35.4067,35.343,35.3557,131500.0
2009-04-17 11:05:00,55.5,55.58,55.49,55.57,95400.0,35.3557,35.4067,35.3494,35.4003,95400.0
2009-04-17 11:10:00,55.57,55.65,55.57,55.62,81000.0,35.4003,35.4513,35.4003,35.4322,81000.0
2009-04-17 11:15:00,55.63,55.64,55.6,55.6,69000.0,35.4386,35.4449,35.4195,35.4195,69000.0
2009-04-17 11:20:00,55.61,55.61,55.49,55.54,79500.0,35.4258,35.4258,35.3494,35.3812,79500.0
2009-04-17 11:25:00,55.56,55.65,55.55,55.57,43500.0,35.394,35.4513,35.3876,35.4003,43500.0
2009-04-17 11:30:00,55.56,55.67,55.52,55.63,75000.0,35.394,35.464,35.3685,35.4386,75000.0
2009-04-17 11:35:00,55.62,55.63,55.57,55.57,73800.0,35.4322,35.4386,35.4003,35.4003,73800.0
2009-04-17 11:40:00,55.57,55.62,55.54,55.54,52500.0,35.4003,35.4322,35.3812,35.3812,52500.0
2009-04-17 11:45:00,55.55,55.58,55.51,55.52,50700.0,35.3876,35.4067,35.3621,35.3685,50700.0
2009-04-17 11:50:00,55.53,55.63,55.52,55.61,91300.0,35.3749,35.4386,35.3685,35.4258,91300.0
2009-04-17 11:55:00,55.61,55.66,55.56,55.62,83300.0,35.4258,35.4577,35.394,35.4322,83300.0
2009-04-17 12:00:00,55.6,55.64,55.53,55.63,80800.0,35.4195,35.4449,35.3749,35.4386,80800.0
2009-04-17 12:05:00,55.63,55.7,55.61,55.69,101700.0,35.4386,35.4832,35.4258,35.4768,101700.0
2009-04-17 12:10:00,55.69,55.7,55.66,55.69,59700.0,35.4768,35.4832,35.4577,35.4768,59700.0
2009-04-17 12:15:00,55.69,55.7,55.6,55.61,58400.0,35.4768,35.4832,35.4195,35.4258,58400.0
2009-04-17 12:20:00,55.61,55.68,55.57,55.64,60700.0,35.4258,35.4704,35.4003,35.4449,60700.0
2009-04-17 12:25:00,55.64,55.69,55.63,55.67,60600.0,35.4449,35.4768,35.4386,35.464,60600.0
2009-04-17 12:30:00,55.67,55.67,55.6,55.62,67100.0,35.464,35.464,35.4195,35.4322,67100.0
2009-04-17 12:35:00,55.62,55.66,55.6,55.66,69800.0,35.4322,35.4577,35.4195,35.4577,69800.0
2009-04-17 12:40:00,55.66,55.68,55.64,55.65,182000.0,35.4577,35.4704,35.4449,35.4513,182000.0
2009-04-17 12:45:00,55.65,55.74,55.65,55.74,83500.0,35.4513,35.5086,35.4513,35.5086,83500.0
2009-04-17 12:50:00,55.74,55.76,55.65,55.67,77200.0,35.5086,35.5214,35.4513,35.464,77200.0
2009-04-17 12:55:00,55.67,55.72,55.65,55.71,32900.0,35.464,35.4959,35.4513,35.4895,32900.0
2009-04-17 13:00:00,55.72,55.75,55.65,55.68,99400.0,35.4959,35.515,35.4513,35.4704,99400.0
2009-04-17 13:05:00,55.66,55.76,55.66,55.74,95800.0,35.4577,35.5214,35.4577,35.5086,95800.0
2009-04-17 13:10:00,55.74,55.75,55.65,55.66,78400.0,35.5086,35.515,35.4513,35.4577,78400.0
2009-04-17 13:15:00,55.67,55.72,55.65,55.71,71200.0,35.464,35.4959,35.4513,35.4895,71200.0
2009-04-17 13:20:00,55.7,55.79,55.7,55.71,74400.0,35.4832,35.5405,35.4832,35.4895,74400.0
2009-04-17 13:25:00,55.72,55.8,55.7,55.71,100200.0,35.4959,35.5469,35.4832,35.4895,100200.0
2009-04-17 13:30:00,55.72,55.75,55.7,55.73,52200.0,35.4959,35.515,35.4832,35.5023,52200.0
2009-04-17 13:35:00,55.73,55.77,55.7,55.76,44300.0,35.5023,35.5278,35.4832,35.5214,44300.0
2009-04-17 13:40:00,55.77,55.88,55.77,55.88,58600.0,35.5278,35.5978,35.5278,35.5978,58600.0
2009-04-17 13:45:00,55.89,55.9,55.82,55.82,51500.0,35.6042,35.6106,35.5596,35.5596,51500.0
2009-04-17 13:50:00,55.82,55.82,55.8,55.81,29000.0,35.5596,35.5596,35.5469,35.5532,29000.0
2009-04-17 13:55:00,55.82,55.89,55.81,55.88,55800.0,35.5596,35.6042,35.5532,35.5978,55800.0
2009-04-17 14:00:00,55.89,55.94,55.84,55.88,77100.0,35.6042,35.636,35.5723,35.5978,77100.0
2009-04-17 14:05:00,55.89,55.94,55.8,55.81,73400.0,35.6042,35.636,35.5469,35.5532,73400.0
2009-04-17 14:10:00,55.82,55.98,55.81,55.95,102900.0,35.5596,35.6615,35.5532,35.6424,102900.0
2009-04-17 14:15:00,55.96,56.0,55.94,56.0,99000.0,35.6488,35.6743,35.636,35.6743,99000.0
2009-04-17 14:20:00,55.99,56.0,55.94,56.0,114700.0,35.6679,35.6743,35.636,35.6743,114700.0
2009-04-17 14:25:00,56.0,56.02,55.97,56.0,81000.0,35.6743,35.687,35.6552,35.6743,81000.0
2009-04-17 14:30:00,56.01,56.13,56.0,56.12,139700.0,35.6806,35.7571,35.6743,35.7507,139700.0
2009-04-17 14:35:00,56.12,56.23,56.1,56.22,159100.0,35.7507,35.8208,35.738,35.8144,159100.0
2009-04-17 14:40:00,56.22,56.23,56.15,56.15,54400.0,35.8144,35.8208,35.7698,35.7698,54400.0
2009-04-17 14:45:00,56.15,56.16,55.95,55.96,100000.0,35.7698,35.7762,35.6424,35.6488,100000.0
2009-04-17 14:50:00,55.96,55.96,55.88,55.93,111300.0,35.6488,35.6488,35.5978,35.6297,111300.0
2009-04-17 14:55:00,55.93,55.98,55.9,55.96,84100.0,35.6297,35.6615,35.6106,35.6488,84100.0
2009-04-17 15:00:00,55.96,55.97,55.89,55.93,89000.0,35.6488,35.6552,35.6042,35.6297,89000.0
2009-04-17 15:05:00,55.93,55.94,55.89,55.93,107400.0,35.6297,35.636,35.6042,35.6297,107400.0
2009-04-17 15:10:00,55.93,56.06,55.93,56.06,128200.0,35.6297,35.7125,35.6297,35.7125,128200.0
2009-04-17 15:15:00,56.05,56.1,55.97,55.97,120900.0,35.7061,35.738,35.6552,35.6552,120900.0
2009-04-17 15:20:00,55.97,56.05,55.94,56.03,181100.0,35.6552,35.7061,35.636,35.6934,181100.0
2009-04-17 15:25:00,56.03,56.08,55.98,56.02,82800.0,35.6934,35.7252,35.6615,35.687,82800.0
2009-04-17 15:30:00,56.02,56.09,55.94,56.07,195800.0,35.687,35.7316,35.636,35.7189,195800.0
2009-04-17 15:35:00,56.07,56.25,56.06,56.24,215400.0,35.7189,35.8335,35.7125,35.8272,215400.0
2009-04-17 15:40:00,56.25,56.41,56.19,56.4,350100.0,35.8335,35.9355,35.7953,35.9291,350100.0
2009-04-17 15:45:00,56.4,56.4,56.31,56.35,330200.0,35.9291,35.9291,35.8718,35.8972,330200.0
2009-04-17 15:50:00,56.36,56.37,56.0,56.06,453100.0,35.9036,35.91,35.6743,35.7125,453100.0
2009-04-17 15:55:00,56.06,56.07,55.92,56.05,619000.0,35.7125,35.7189,35.6233,35.7061,619000.0
2009-04-20 09:30:00,55.3,55.79,55.24,55.28,287500.0,35.2283,35.5405,35.1901,35.2156,287500.0
2009-04-20 09:35:00,55.26,55.75,55.2,55.5,158300.0,35.2029,35.515,35.1646,35.3557,158300.0
2009-04-20 09:40:00,55.51,55.58,55.28,55.3,134900.0,35.3621,35.4067,35.2156,35.2283,134900.0
2009-04-20 09:45:00,55.3,55.37,55.25,55.31,162500.0,35.2283,35.2729,35.1965,35.2347,162500.0
2009-04-20 09:50:00,55.31,55.53,55.29,55.38,106700.0,35.2347,35.3749,35.222,35.2793,106700.0
2009-04-20 09:55:00,55.37,55.45,55.3,55.41,76400.0,35.2729,35.3239,35.2283,35.2984,76400.0
2009-04-20 10:00:00,55.42,55.42,55.25,55.36,124200.0,35.3048,35.3048,35.1965,35.2666,124200.0
2009-04-20 10:05:00,55.37,55.4,55.3,55.35,48600.0,35.2729,35.292,35.2283,35.2602,48600.0
2009-04-20 10:10:00,55.35,55.37,55.3,55.32,130200.0,35.2602,35.2729,35.2283,35.2411,130200.0
2009-04-20 10:15:00,55.31,55.36,55.23,55.34,109100.0,35.2347,35.2666,35.1837,35.2538,109100.0
2009-04-20 10:20:00,55.32,55.38,55.26,55.37,78700.0,35.2411,35.2793,35.2029,35.2729,78700.0
2009-04-20 10:25:00,55.37,55.43,55.37,55.4,64500.0,35.2729,35.3112,35.2729,35.292,64500.0
2009-04-20 10:30:00,55.4,55.41,55.34,55.39,103100.0,35.292,35.2984,35.2538,35.2857,103100.0
2009-04-20 10:35:00,55.4,55.4,55.32,55.35,64700.0,35.292,35.292,35.2411,35.2602,64700.0
2009-04-20 10:40:00,55.35,55.37,55.3,55.31,57500.0,35.2602,35.2729,35.2283,35.2347,57500.0
2009-04-20 10:45:00,55.31,55.38,55.23,55.37,118900.0,35.2347,35.2793,35.1837,35.2729,118900.0
2009-04-20 10:50:00,55.36,55.4,55.34,55.38,45000.0,35.2666,35.292,35.2538,35.2793,45000.0
2009-04-20 10:55:00,55.38,55.39,55.29,55.33,55000.0,35.2793,35.2857,35.222,35.2475,55000.0
2009-04-20 11:00:00,55.32,55.36,55.26,55.29,58000.0,35.2411,35.2666,35.2029,35.222,58000.0
2009-04-20 11:05:00,55.27,55.37,55.26,55.33,50800.0,35.2092,35.2729,35.2029,35.2475,50800.0
2009-04-20 11:10:00,55.33,55.34,55.29,55.32,53000.0,35.2475,35.2538,35.222,35.2411,53000.0
2009-04-20 11:15:00,55.33,55.4,55.33,55.37,41100.0,35.2475,35.292,35.2475,35.2729,41100.0
2009-04-20 11:20:00,55.36,55.39,55.35,55.35,62500.0,35.2666,35.2857,35.2602,35.2602,62500.0
2009-04-20 11:25:00,55.35,55.37,55.3,55.3,48900.0,35.2602,35.2729,35.2283,35.2283,48900.0
2009-04-20 11:30:00,55.3,55.33,55.3,55.31,55300.0,35.2283,35.2475,35.2283,35.2347,55300.0
2009-04-20 11:35:00,55.32,55.4,55.31,55.35,69700.0,35.2411,35.292,35.2347,35.2602,69700.0
2009-04-20 11:40:00,55.35,55.38,55.32,55.37,52500.0,35.2602,35.2793,35.2411,35.2729,52500.0
2009-04-20 11:45:00,55.37,55.4,55.33,55.33,100200.0,35.2729,35.292,35.2475,35.2475,100200.0
2009-04-20 11:50:00,55.33,55.37,55.31,55.36,55600.0,35.2475,35.2729,35.2347,35.2666,55600.0
2009-04-20 11:55:00,55.35,55.35,55.27,55.28,58400.0,35.2602,35.2602,35.2092,35.2156,58400.0
2009-04-20 12:00:00,55.29,55.3,55.24,55.25,49300.0,35.222,35.2283,35.1901,35.1965,49300.0
2009-04-20 12:05:00,55.26,55.31,55.26,55.31,36300.0,35.2029,35.2347,35.2029,35.2347,36300.0
2009-04-20 12:10:00,55.31,55.4,55.27,55.4,73000.0,35.2347,35.292,35.2092,35.292,73000.0
2009-04-20 12:15:00,55.4,55.4,55.3,55.37,42600.0,35.292,35.292,35.2283,35.2729,42600.0
2009-04-20 12:20:00,55.36,55.39,55.33,55.33,34500.0,35.2666,35.2857,35.2475,35.2475,34500.0
2009-04-20 12:25:00,55.34,55.38,55.33,55.38,38300.0,35.2538,35.2793,35.2475,35.2793,38300.0
2009-04-20 12:30:00,55.38,55.39,55.36,55.38,26500.0,35.2793,35.2857,35.2666,35.2793,26500.0
2009-04-20 12:35:00,55.39,55.39,55.32,55.32,48900.0,35.2857,35.2857,35.2411,35.2411,48900.0
2009-04-20 12:40:00,55.33,55.4,55.33,55.4,65900.0,35.2475,35.292,35.2475,35.292,65900.0
2009-04-20 12:45:00,55.39,55.4,55.35,55.4,36300.0,35.2857,35.292,35.2602,35.292,36300.0
2009-04-20 12:50:00,55.4,55.4,55.38,55.4,25000.0,35.292,35.292,35.2793,35.292,25000.0
2009-04-20 12:55:00,55.4,55.48,55.39,55.46,75300.0,35.292,35.343,35.2857,35.3303,75300.0
2009-04-20 13:00:00,55.45,55.45,55.36,55.39,48900.0,35.3239,35.3239,35.2666,35.2857,48900.0
2009-04-20 13:05:00,55.4,55.4,55.24,55.25,116200.0,35.292,35.292,35.1901,35.1965,116200.0
2009-04-20 13:10:00,55.24,55.34,55.24,55.33,85600.0,35.1901,35.2538,35.1901,35.2475,85600.0
2009-04-20 13:15:00,55.33,55.38,55.33,55.36,24900.0,35.2475,35.2793,35.2475,35.2666,24900.0
2009-04-20 13:20:00,55.36,55.43,55.33,55.4,56800.0,35.2666,35.3112,35.2475,35.292,56800.0
2009-04-20 13:25:00,55.4,55.42,55.38,55.38,41900.0,35.292,35.3048,35.2793,35.2793,41900.0
2009-04-20 13:30:00,55.38,55.4,55.29,55.3,114300.0,35.2793,35.292,35.222,35.2283,114300.0
2009-04-20 13:35:00,55.3,55.3,55.23,55.24,66100.0,35.2283,35.2283,35.1837,35.1901,66100.0
2009-04-20 13:40:00,55.24,55.28,55.21,55.26,113600.0,35.1901,35.2156,35.171,35.2029,113600.0
2009-04-20 13:45:00,55.25,55.26,55.21,55.23,57800.0,35.1965,35.2029,35.171,35.1837,57800.0
2009-04-20 13:50:00,55.22,55.3,55.22,55.3,47800.0,35.1774,35.2283,35.1774,35.2283,47800.0
2009-04-20 13:55:00,55.29,55.33,55.27,55.29,47800.0,35.222,35.2475,35.2092,35.222,47800.0
2009-04-20 14:00:00,55.29,55.3,55.14,55.17,81800.0,35.222,35.2283,35.1264,35.1455,81800.0
2009-04-20 14:05:00,55.16,55.18,55.15,55.18,27000.0,35.1392,35.1519,35.1328,35.1519,27000.0
2009-04-20 14:10:00,55.18,55.22,55.15,55.19,87300.0,35.1519,35.1774,35.1328,35.1583,87300.0
2009-04-20 14:15:00,55.2,55.27,55.17,55.26,77400.0,35.1646,35.2092,35.1455,35.2029,77400.0
2009-04-20 14:20:00,55.26,55.32,55.23,55.3,74800.0,35.2029,35.2411,35.1837,35.2283,74800.0
2009-04-20 14:25:00,55.3,55.36,55.27,55.35,73900.0,35.2283,35.2666,35.2092,35.2602,73900.0
2009-04-20 14:30:00,55.36,55.36,55.3,55.32,49500.0,35.2666,35.2666,35.2283,35.2411,49500.0
2009-04-20 14:35:00,55.31,55.33,55.27,55.31,76100.0,35.2347,35.2475,35.2092,35.2347,76100.0
2009-04-20 14:40:00,55.31,55.4,55.3,55.36,46400.0,35.2347,35.292,35.2283,35.2666,46400.0
2009-04-20 14:45:00,55.38,55.39,55.33,55.34,43700.0,35.2793,35.2857,35.2475,35.2538,43700.0
2009-04-20 14:50:00,55.35,55.36,55.22,55.24,89800.0,35.2602,35.2666,35.1774,35.1901,89800.0
2009-04-20 14:55:00,55.23,55.3,55.23,55.26,76600.0,35.1837,35.2283,35.1837,35.2029,76600.0
2009-04-20 15:00:00,55.25,55.28,55.23,55.27,61200.0,35.1965,35.2156,35.1837,35.2092,61200.0
2009-04-20 15:05:00,55.28,55.34,55.24,55.33,66200.0,35.2156,35.2538,35.1901,35.2475,66200.0
2009-04-20 15:10:00,55.32,55.35,55.29,55.33,59800.0,35.2411,35.2602,35.222,35.2475,59800.0
2009-04-20 15:15:00,55.33,55.35,55.26,55.3,76600.0,35.2475,35.2602,35.2029,35.2283,76600.0
2009-04-20 15:20:00,55.29,55.32,55.24,55.3,73000.0,35.222,35.2411,35.1901,35.2283,73000.0
2009-04-20 15:25:00,55.29,55.32,55.24,55.32,120100.0,35.222,35.2411,35.1901,35.2411,120100.0
2009-04-20 15:30:00,55.31,55.5,55.31,55.43,124200.0,35.2347,35.3557,35.2347,35.3112,124200.0
2009-04-20 15:35:00,55.41,55.45,55.32,55.33,103800.0,35.2984,35.3239,35.2411,35.2475,103800.0
2009-04-20 15:40:00,55.33,55.44,55.3,55.43,179700.0,35.2475,35.3175,35.2283,35.3112,179700.0
2009-04-20 15:45:00,55.42,55.56,55.37,55.38,226300.0,35.3048,35.394,35.2729,35.2793,226300.0
2009-04-20 15:50:00,55.38,55.43,55.31,55.35,265500.0,35.2793,35.3112,35.2347,35.2602,265500.0
2009-04-20 15:55:00,55.34,55.45,55.27,55.33,404800.0,35.2538,35.3239,35.2092,35.2475,404800.0
2009-04-21 09:30:00,55.55,56.15,55.35,55.92,274600.0,35.3876,35.7698,35.2602,35.6233,274600.0
2009-04-21 09:35:00,55.92,55.98,55.52,55.84,154700.0,35.6233,35.6615,35.3685,35.5723,154700.0
2009-04-21 09:40:00,55.84,55.98,55.53,55.76,172900.0,35.5723,35.6615,35.3749,35.5214,172900.0
2009-04-21 09:45:00,55.76,55.96,55.76,55.95,107300.0,35.5214,35.6488,35.5214,35.6424,107300.0
2009-04-21 09:50:00,55.95,56.0,55.64,55.66,113500.0,35.6424,35.6743,35.4449,35.4577,113500.0
2009-04-21 09:55:00,55.66,55.68,55.35,55.42,186200.0,35.4577,35.4704,35.2602,35.3048,186200.0
2009-04-21 10:00:00,55.42,55.59,55.42,55.56,159200.0,35.3048,35.4131,35.3048,35.394,159200.0
2009-04-21 10:05:00,55.55,55.66,55.55,55.64,86800.0,35.3876,35.4577,35.3876,35.4449,86800.0
2009-04-21 10:10:00,55.63,55.65,55.53,55.59,103400.0,35.4386,35.4513,35.3749,35.4131,103400.0
2009-04-21 10:15:00,55.58,55.67,55.56,55.59,103800.0,35.4067,35.464,35.394,35.4131,103800.0
2009-04-21 10:20:00,55.58,55.59,55.45,55.49,93700.0,35.4067,35.4131,35.3239,35.3494,93700.0
2009-04-21 10:25:00,55.49,55.59,55.49,55.54,97300.0,35.3494,35.4131,35.3494,35.3812,97300.0
2009-04-21 10:30:00,55.53,55.54,55.41,55.48,126100.0,35.3749,35.3812,35.2984,35.343,126100.0
2009-04-21 10:35:00,55.49,55.61,55.48,55.49,107000.0,35.3494,35.4258,35.343,35.3494,107000.0
2009-04-21 10:40:00,55.48,55.77,55.46,55.76,167700.0,35.343,35.5278,35.3303,35.5214,167700.0
2009-04-21 10:45:00,55.76,55.89,55.75,55.75,169300.0,35.5214,35.6042,35.515,35.515,169300.0
2009-04-21 10:50:00,55.76,55.76,55.51,55.54,98700.0,35.5214,35.5214,35.3621,35.3812,98700.0
2009-04-21 10:55:00,55.55,55.63,55.54,55.59,62200.0,35.3876,35.4386,35.3812,35.4131,62200.0
2009-04-21 11:00:00,55.59,55.66,55.55,55.62,101400.0,35.4131,35.4577,35.3876,35.4322,101400.0
2009-04-21 11:05:00,55.62,55.65,55.56,55.57,76000.0,35.4322,35.4513,35.394,35.4003,76000.0
2009-04-21 11:10:00,55.57,55.77,55.57,55.7,106200.0,35.4003,35.5278,35.4003,35.4832,106200.0
2009-04-21 11:15:00,55.69,55.78,55.65,55.78,86600.0,35.4768,35.5341,35.4513,35.5341,86600.0
2009-04-21 11:20:00,55.76,55.82,55.62,55.71,94000.0,35.5214,35.5596,35.4322,35.4895,94000.0
2009-04-21 11:25:00,55.7,55.72,55.64,55.64,51400.0,35.4832,35.4959,35.4449,35.4449,51400.0
2009-04-21 11:30:00,55.66,55.76,55.65,55.74,81800.0,35.4577,35.5214,35.4513,35.5086,81800.0
2009-04-21 11:35:00,55.74,55.74,55.58,55.59,66400.0,35.5086,35.5086,35.4067,35.4131,66400.0
2009-04-21 11:40:00,55.59,55.75,55.59,55.72,69500.0,35.4131,35.515,35.4131,35.4959,69500.0
2009-04-21 11:45:00,55.74,55.8,55.72,55.76,61200.0,35.5086,35.5469,35.4959,35.5214,61200.0
2009-04-21 11:50:00,55.75,55.76,55.63,55.68,73600.0,35.515,35.5214,35.4386,35.4704,73600.0
2009-04-21 11:55:00,55.69,55.74,55.63,55.72,70200.0,35.4768,35.5086,35.4386,35.4959,70200.0
2009-04-21 12:00:00,55.72,55.77,55.59,55.66,101200.0,35.4959,35.5278,35.4131,35.4577,101200.0
2009-04-21 12:05:00,55.66,55.7,55.55,55.56,87600.0,35.4577,35.4832,35.3876,35.394,87600.0
2009-04-21 12:10:00,55.55,55.55,55.42,55.42,100000.0,35.3876,35.3876,35.3048,35.3048,100000.0
2009-04-21 12:15:00,55.42,55.51,55.41,55.49,45900.0,35.3048,35.3621,35.2984,35.3494,45900.0
2009-04-21 12:20:00,55.5,55.61,55.47,55.52,79400.0,35.3557,35.4258,35.3366,35.3685,79400.0
2009-04-21 12:25:00,55.51,55.54,55.4,55.44,63400.0,35.3621,35.3812,35.292,35.3175,63400.0
2009-04-21 12:30:00,55.44,55.45,55.35,55.39,76300.0,35.3175,35.3239,35.2602,35.2857,76300.0
2009-04-21 12:35:00,55.39,55.45,55.27,55.29,81100.0,35.2857,35.3239,35.2092,35.222,81100.0
2009-04-21 12:40:00,55.29,55.34,55.24,55.29,41900.0,35.222,35.2538,35.1901,35.222,41900.0
2009-04-21 12:45:00,55.3,55.35,55.23,55.28,81600.0,35.2283,35.2602,35.1837,35.2156,81600.0
2009-04-21 12:50:00,55.29,55.31,55.26,55.27,50500.0,35.222,35.2347,35.2029,35.2092,50500.0
2009-04-21 12:55:00,55.28,55.3,55.14,55.17,76600.0,35.2156,35.2283,35.1264,35.1455,76600.0
2009-04-21 13:00:00,55.16,55.19,55.07,55.1,45600.0,35.1392,35.1583,35.0818,35.1009,45600.0
2009-04-21 13:05:00,55.11,55.19,55.1,55.19,50700.0,35.1073,35.1583,35.1009,35.1583,50700.0
2009-04-21 13:10:00,55.18,55.34,55.18,55.29,45600.0,35.1519,35.2538,35.1519,35.222,45600.0
2009-04-21 13:15:00,55.27,55.28,55.11,55.15,91000.0,35.2092,35.2156,35.1073,35.1328,91000.0
2009-04-21 13:20:00,55.14,55.19,55.11,55.18,47900.0,35.1264,35.1583,35.1073,35.1519,47900.0
2009-04-21 13:25:00,55.17,55.26,55.15,55.18,62100.0,35.1455,35.2029,35.1328,35.1519,62100.0
2009-04-21 13:30:00,55.18,55.21,55.14,55.21,44200.0,35.1519,35.171,35.1264,35.171,44200.0
2009-04-21 13:35:00,55.21,55.27,55.19,55.21,51400.0,35.171,35.2092,35.1583,35.171,51400.0
2009-04-21 13:40:00,55.21,55.29,55.2,55.2,74700.0,35.171,35.222,35.1646,35.1646,74700.0
2009-04-21 13:45:00,55.21,55.33,55.21,55.29,79600.0,35.171,35.2475,35.171,35.222,79600.0
2009-04-21 13:50:00,55.29,55.29,55.21,55.24,57900.0,35.222,35.222,35.171,35.1901,57900.0
2009-04-21 13:55:00,55.23,55.28,55.17,55.19,53300.0,35.1837,35.2156,35.1455,35.1583,53300.0
2009-04-21 14:00:00,55.18,55.22,55.01,55.02,130200.0,35.1519,35.1774,35.0436,35.05,130200.0
2009-04-21 14:05:00,55.02,55.03,54.95,55.0,147800.0,35.05,35.0563,35.0054,35.0372,147800.0
2009-04-21 14:10:00,55.0,55.02,54.97,55.0,81000.0,35.0372,35.05,35.0181,35.0372,81000.0
2009-04-21 14:15:00,54.99,55.03,54.95,55.03,80600.0,35.0309,35.0563,35.0054,35.0563,80600.0
2009-04-21 14:20:00,55.03,55.13,55.02,55.1,83300.0,35.0563,35.12,35.05,35.1009,83300.0
2009-04-21 14:25:00,55.1,55.2,55.09,55.2,118400.0,35.1009,35.1646,35.0946,35.1646,118400.0
2009-04-21 14:30:00,55.2,55.25,55.11,55.17,95300.0,35.1646,35.1965,35.1073,35.1455,95300.0
2009-04-21 14:35:00,55.17,55.25,55.15,55.24,72900.0,35.1455,35.1965,35.1328,35.1901,72900.0
2009-04-21 14:40:00,55.25,55.33,55.19,55.33,105300.0,35.1965,35.2475,35.1583,35.2475,105300.0
2009-04-21 14:45:00,55.34,55.4,55.31,55.36,117600.0,35.2538,35.292,35.2347,35.2666,117600.0
2009-04-21 14:50:00,55.36,55.4,55.27,55.31,88900.0,35.2666,35.292,35.2092,35.2347,88900.0
2009-04-21 14:55:00,55.32,55.34,55.24,55.27,128000.0,35.2411,35.2538,35.1901,35.2092,128000.0
2009-04-21 15:00:00,55.28,55.4,55.23,55.4,110400.0,35.2156,35.292,35.1837,35.292,110400.0
2009-04-21 15:05:00,55.4,55.57,55.38,55.55,150000.0,35.292,35.4003,35.2793,35.3876,150000.0
2009-04-21 15:10:00,55.55,55.7,55.51,55.68,272200.0,35.3876,35.4832,35.3621,35.4704,272200.0
2009-04-21 15:15:00,55.68,55.73,55.62,55.72,140600.0,35.4704,35.5023,35.4322,35.4959,140600.0
2009-04-21 15:20:00,55.72,55.8,55.67,55.7,188300.0,35.4959,35.5469,35.464,35.4832,188300.0
2009-04-21 15:25:00,55.7,55.73,55.6,55.62,123800.0,35.4832,35.5023,35.4195,35.4322,123800.0
2009-04-21 15:30:00,55.62,55.72,55.57,55.65,155700.0,35.4322,35.4959,35.4003,35.4513,155700.0
2009-04-21 15:35:00,55.65,55.65,55.55,55.56,212200.0,35.4513,35.4513,35.3876,35.394,212200.0
2009-04-21 15:40:00,55.56,55.61,55.4,55.44,234900.0,35.394,35.4258,35.292,35.3175,234900.0
2009-04-21 15:45:00,55.44,55.5,55.4,55.44,176900.0,35.3175,35.3557,35.292,35.3175,176900.0
2009-04-21 15:50:00,55.45,55.58,55.45,55.56,203000.0,35.3239,35.4067,35.3239,35.394,203000.0
2009-04-21 15:55:00,55.57,55.63,55.51,55.6,295300.0,35.4003,35.4386,35.3621,35.4195,295300.0
2009-04-22 09:30:00,55.62,55.99,54.9,55.22,469400.0,35.4322,35.6679,34.9735,35.1774,469400.0
2009-04-22 09:35:00,55.21,55.87,55.11,55.34,347400.0,35.171,35.5915,35.1073,35.2538,347400.0
2009-04-22 09:40:00,55.34,55.66,55.26,55.59,223400.0,35.2538,35.4577,35.2029,35.4131,223400.0
2009-04-22 09:45:00,55.59,55.77,55.41,55.63,199900.0,35.4131,35.5278,35.2984,35.4386,199900.0
2009-04-22 09:50:00,55.65,55.85,55.58,55.83,221600.0,35.4513,35.5787,35.4067,35.566,221600.0
2009-04-22 09:55:00,55.85,56.08,55.74,56.05,316100.0,35.5787,35.7252,35.5086,35.7061,316100.0
2009-04-22 10:00:00,56.05,56.19,55.95,56.13,189700.0,35.7061,35.7953,35.6424,35.7571,189700.0
2009-04-22 10:05:00,56.14,56.51,56.13,56.24,315100.0,35.7635,35.9992,35.7571,35.8272,315100.0
2009-04-22 10:10:00,56.23,56.35,56.03,56.18,203200.0,35.8208,35.8972,35.6934,35.7889,203200.0
2009-04-22 10:15:00,56.19,56.25,56.05,56.16,128400.0,35.7953,35.8335,35.7061,35.7762,128400.0
2009-04-22 10:20:00,56.16,56.25,56.09,56.19,176700.0,35.7762,35.8335,35.7316,35.7953,176700.0
2009-04-22 10:25:00,56.18,56.23,55.78,55.92,230700.0,35.7889,35.8208,35.5341,35.6233,230700.0
2009-04-22 10:30:00,55.93,56.22,55.93,56.02,113100.0,35.6297,35.8144,35.6297,35.687,113100.0
2009-04-22 10:35:00,56.03,56.25,55.95,56.24,103400.0,35.6934,35.8335,35.6424,35.8272,103400.0
2009-04-22 10:40:00,56.23,56.31,56.14,56.24,175900.0,35.8208,35.8718,35.7635,35.8272,175900.0
2009-04-22 10:45:00,56.24,56.42,56.19,56.41,137500.0,35.8272,35.9418,35.7953,35.9355,137500.0
2009-04-22 10:50:00,56.43,56.47,56.27,56.32,92700.0,35.9482,35.9737,35.8463,35.8781,92700.0
2009-04-22 10:55:00,56.31,56.36,56.19,56.2,63000.0,35.8718,35.9036,35.7953,35.8017,63000.0
2009-04-22 11:00:00,56.21,56.35,56.07,56.17,98800.0,35.808,35.8972,35.7189,35.7826,98800.0
2009-04-22 11:05:00,56.16,56.28,56.06,56.18,89400.0,35.7762,35.8526,35.7125,35.7889,89400.0
2009-04-22 11:10:00,56.17,56.34,56.1,56.12,78300.0,35.7826,35.8909,35.738,35.7507,78300.0
2009-04-22 11:15:00,56.12,56.29,56.11,56.21,59900.0,35.7507,35.859,35.7443,35.808,59900.0
2009-04-22 11:20:00,56.22,56.22,56.17,56.19,42700.0,35.8144,35.8144,35.7826,35.7953,42700.0
2009-04-22 11:25:00,56.19,56.21,56.12,56.15,73000.0,35.7953,35.808,35.7507,35.7698,73000.0
2009-04-22 11:30:00,56.15,56.21,56.01,56.01,176400.0,35.7698,35.808,35.6806,35.6806,176400.0
2009-04-22 11:35:00,56.01,56.16,55.94,56.06,126400.0,35.6806,35.7762,35.636,35.7125,126400.0
2009-04-22 11:40:00,56.05,56.14,56.0,56.04,52200.0,35.7061,35.7635,35.6743,35.6998,52200.0
2009-04-22 11:45:00,56.05,56.07,56.0,56.0,60300.0,35.7061,35.7189,35.6743,35.6743,60300.0
2009-04-22 11:50:00,56.0,56.05,55.98,56.03,43000.0,35.6743,35.7061,35.6615,35.6934,43000.0
2009-04-22 11:55:00,56.03,56.1,56.0,56.01,46800.0,35.6934,35.738,35.6743,35.6806,46800.0
2009-04-22 12:00:00,56.01,56.04,55.95,55.96,83200.0,35.6806,35.6998,35.6424,35.6488,83200.0
2009-04-22 12:05:00,55.95,55.95,55.68,55.71,147300.0,35.6424,35.6424,35.4704,35.4895,147300.0
2009-04-22 12:10:00,55.71,55.83,55.71,55.81,69400.0,35.4895,35.566,35.4895,35.5532,69400.0
2009-04-22 12:15:00,55.79,55.8,55.46,55.5,127800.0,35.5405,35.5469,35.3303,35.3557,127800.0
2009-04-22 12:20:00,55.51,55.51,55.25,55.28,176300.0,35.3621,35.3621,35.1965,35.2156,176300.0
2009-04-22 12:25:00,55.26,55.28,54.76,54.76,256900.0,35.2029,35.2156,34.8843,34.8843,256900.0
2009-04-22 12:30:00,54.76,54.89,54.58,54.85,417500.0,34.8843,34.9672,34.7697,34.9417,417500.0
2009-04-22 12:35:00,54.84,54.86,54.66,54.74,154200.0,34.9353,34.948,34.8206,34.8716,154200.0
2009-04-22 12:40:00,54.74,54.77,54.5,54.52,162600.0,34.8716,34.8907,34.7187,34.7314,162600.0
2009-04-22 12:45:00,54.52,54.6,54.28,54.47,209100.0,34.7314,34.7824,34.5786,34.6996,209100.0
2009-04-22 12:50:00,54.46,54.54,54.42,54.53,101700.0,34.6932,34.7442,34.6677,34.7378,101700.0
2009-04-22 12:55:00,54.53,54.6,54.46,54.53,142500.0,34.7378,34.7824,34.6932,34.7378,142500.0
2009-04-22 13:00:00,54.53,54.69,54.48,54.69,132600.0,34.7378,34.8397,34.706,34.8397,132600.0
2009-04-22 13:05:00,54.69,54.84,54.67,54.8,103300.0,34.8397,34.9353,34.827,34.9098,103300.0
2009-04-22 13:10:00,54.8,54.86,54.64,54.8,79900.0,34.9098,34.948,34.8079,34.9098,79900.0
2009-04-22 13:15:00,54.8,54.93,54.8,54.84,68700.0,34.9098,34.9926,34.9098,34.9353,68700.0
2009-04-22 13:20:00,54.84,54.92,54.81,54.81,91300.0,34.9353,34.9863,34.9162,34.9162,91300.0
2009-04-22 13:25:00,54.81,54.92,54.75,54.75,67200.0,34.9162,34.9863,34.878,34.878,67200.0
2009-04-22 13:30:00,54.75,54.87,54.71,54.87,66400.0,34.878,34.9544,34.8525,34.9544,66400.0
2009-04-22 13:35:00,54.87,54.91,54.83,54.83,64000.0,34.9544,34.9799,34.9289,34.9289,64000.0
2009-04-22 13:40:00,54.83,54.9,54.78,54.88,43300.0,34.9289,34.9735,34.8971,34.9608,43300.0
2009-04-22 13:45:00,54.88,55.01,54.87,54.92,106700.0,34.9608,35.0436,34.9544,34.9863,106700.0
2009-04-22 13:50:00,54.93,54.97,54.85,54.9,63700.0,34.9926,35.0181,34.9417,34.9735,63700.0
2009-04-22 13:55:00,54.9,54.9,54.74,54.76,83300.0,34.9735,34.9735,34.8716,34.8843,83300.0
2009-04-22 14:00:00,54.76,54.78,54.71,54.72,77300.0,34.8843,34.8971,34.8525,34.8589,77300.0
2009-04-22 14:05:00,54.72,54.84,54.71,54.74,87300.0,34.8589,34.9353,34.8525,34.8716,87300.0
2009-04-22 14:10:00,54.74,54.8,54.73,54.8,93300.0,34.8716,34.9098,34.8652,34.9098,93300.0
2009-04-22 14:15:00,54.79,55.0,54.79,54.99,211300.0,34.9035,35.0372,34.9035,35.0309,211300.0
2009-04-22 14:20:00,54.98,55.0,54.98,54.99,82200.0,35.0245,35.0372,35.0245,35.0309,82200.0
2009-04-22 14:25:00,54.99,55.17,54.99,55.16,133600.0,35.0309,35.1455,35.0309,35.1392,133600.0
2009-04-22 14:30:00,55.16,55.38,55.16,55.2,147800.0,35.1392,35.2793,35.1392,35.1646,147800.0
2009-04-22 14:35:00,55.19,55.21,55.01,55.05,153000.0,35.1583,35.171,35.0436,35.0691,153000.0
2009-04-22 14:40:00,55.05,56.17,54.95,55.0,143300.0,35.0691,35.7826,35.0054,35.0372,143300.0
2009-04-22 14:45:00,55.01,55.03,54.93,55.01,62600.0,35.0436,35.0563,34.9926,35.0436,62600.0
2009-04-22 14:50:00,55.01,55.11,54.97,55.01,121100.0,35.0436,35.1073,35.0181,35.0436,121100.0
2009-04-22 14:55:00,55.01,55.05,54.89,54.91,96700.0,35.0436,35.0691,34.9672,34.9799,96700.0
2009-04-22 15:00:00,54.9,54.94,54.85,54.92,107400.0,34.9735,34.999,34.9417,34.9863,107400.0
2009-04-22 15:05:00,54.91,54.92,54.8,54.82,113700.0,34.9799,34.9863,34.9098,34.9226,113700.0
2009-04-22 15:10:00,54.82,55.09,54.81,54.95,120700.0,34.9226,35.0946,34.9162,35.0054,120700.0
2009-04-22 15:15:00,54.93,55.0,54.8,54.82,102700.0,34.9926,35.0372,34.9098,34.9226,102700.0
2009-04-22 15:20:00,54.8,54.88,54.75,54.8,151100.0,34.9098,34.9608,34.878,34.9098,151100.0
2009-04-22 15:25:00,54.78,54.9,54.71,54.8,174600.0,34.8971,34.9735,34.8525,34.9098,174600.0
2009-04-22 15:30:00,54.8,54.92,54.7,54.87,117800.0,34.9098,34.9863,34.8461,34.9544,117800.0
2009-04-22 15:35:00,54.86,54.87,54.56,54.67,203100.0,34.948,34.9544,34.7569,34.827,203100.0
2009-04-22 15:40:00,54.66,54.66,54.42,54.47,273000.0,34.8206,34.8206,34.6677,34.6996,273000.0
2009-04-22 15:45:00,54.47,54.52,54.23,54.36,257300.0,34.6996,34.7314,34.5467,34.6295,257300.0
2009-04-22 15:50:00,54.35,54.5,54.35,54.39,307300.0,34.6232,34.7187,34.6232,34.6486,307300.0
2009-04-22 15:55:00,54.38,54.39,54.2,54.26,468800.0,34.6423,34.6486,34.5276,34.5658,468800.0
2009-04-23 09:30:00,54.63,54.75,54.12,54.16,420900.0,34.8015,34.878,34.4766,34.5021,420900.0
2009-04-23 09:35:00,54.12,54.4,54.01,54.37,184100.0,34.4766,34.655,34.4066,34.6359,184100.0
2009-04-23 09:40:00,54.35,54.65,54.35,54.57,149800.0,34.6232,34.8143,34.6232,34.7633,149800.0
2009-04-23 09:45:00,54.55,54.7,54.44,54.51,233900.0,34.7506,34.8461,34.6805,34.7251,233900.0
2009-04-23 09:50:00,54.5,54.59,54.5,54.51,138400.0,34.7187,34.776,34.7187,34.7251,138400.0
2009-04-23 09:55:00,54.52,54.58,54.31,54.44,178500.0,34.7314,34.7697,34.5977,34.6805,178500.0
2009-04-23 10:00:00,54.42,54.43,54.22,54.31,151500.0,34.6677,34.6741,34.5403,34.5977,151500.0
2009-04-23 10:05:00,54.31,54.33,54.03,54.17,208000.0,34.5977,34.6104,34.4193,34.5085,208000.0
2009-04-23 10:10:00,54.18,54.47,54.18,54.41,200200.0,34.5149,34.6996,34.5149,34.6614,200200.0
2009-04-23 10:15:00,54.41,54.84,54.41,54.62,354200.0,34.6614,34.9353,34.6614,34.7952,354200.0
2009-04-23 10:20:00,54.63,54.84,54.6,54.84,134800.0,34.8015,34.9353,34.7824,34.9353,134800.0
2009-04-23 10:25:00,54.84,54.84,54.62,54.77,97700.0,34.9353,34.9353,34.7952,34.8907,97700.0
2009-04-23 10:30:00,54.77,54.93,54.77,54.92,115700.0,34.8907,34.9926,34.8907,34.9863,115700.0
2009-04-23 10:35:00,54.92,55.03,54.81,54.87,149600.0,34.9863,35.0563,34.9162,34.9544,149600.0
2009-04-23 10:40:00,54.87,55.03,54.79,54.79,92300.0,34.9544,35.0563,34.9035,34.9035,92300.0
2009-04-23 10:45:00,54.79,54.8,54.67,54.72,122000.0,34.9035,34.9098,34.827,34.8589,122000.0
2009-04-23 10:50:00,54.73,54.83,54.61,54.67,193500.0,34.8652,34.9289,34.7888,34.827,193500.0
2009-04-23 10:55:00,54.68,54.77,54.61,54.61,78800.0,34.8334,34.8907,34.7888,34.7888,78800.0
2009-04-23 11:00:00,54.61,54.8,54.57,54.77,94800.0,34.7888,34.9098,34.7633,34.8907,94800.0
2009-04-23 11:05:00,54.77,54.83,54.74,54.76,72600.0,34.8907,34.9289,34.8716,34.8843,72600.0
2009-04-23 11:10:00,54.77,54.81,54.51,54.52,129000.0,34.8907,34.9162,34.7251,34.7314,129000.0
2009-04-23 11:15:00,54.52,54.55,54.48,54.53,218300.0,34.7314,34.7506,34.706,34.7378,218300.0
2009-04-23 11:20:00,54.53,54.65,54.52,54.55,91200.0,34.7378,34.8143,34.7314,34.7506,91200.0
2009-04-23 11:25:00,54.55,54.59,54.53,54.56,55800.0,34.7506,34.776,34.7378,34.7569,55800.0
2009-04-23 11:30:00,54.56,54.6,54.5,54.56,86800.0,34.7569,34.7824,34.7187,34.7569,86800.0
2009-04-23 11:35:00,54.54,54.57,54.51,54.52,45100.0,34.7442,34.7633,34.7251,34.7314,45100.0
2009-04-23 11:40:00,54.53,54.65,54.5,54.63,91600.0,34.7378,34.8143,34.7187,34.8015,91600.0
2009-04-23 11:45:00,54.65,54.65,54.55,54.61,40800.0,34.8143,34.8143,34.7506,34.7888,40800.0
2009-04-23 11:50:00,54.61,54.67,54.56,54.57,66800.0,34.7888,34.827,34.7569,34.7633,66800.0
2009-04-23 11:55:00,54.57,54.6,54.52,54.55,171800.0,34.7633,34.7824,34.7314,34.7506,171800.0
2009-04-23 12:00:00,54.55,54.64,54.54,54.63,57200.0,34.7506,34.8079,34.7442,34.8015,57200.0
2009-04-23 12:05:00,54.63,54.71,54.56,54.62,44400.0,34.8015,34.8525,34.7569,34.7952,44400.0
2009-04-23 12:10:00,54.62,54.82,54.61,54.8,77400.0,34.7952,34.9226,34.7888,34.9098,77400.0
2009-04-23 12:15:00,54.81,54.85,54.77,54.78,94100.0,34.9162,34.9417,34.8907,34.8971,94100.0
2009-04-23 12:20:00,54.79,54.8,54.76,54.79,29400.0,34.9035,34.9098,34.8843,34.9035,29400.0
2009-04-23 12:25:00,54.79,54.81,54.75,54.79,56300.0,34.9035,34.9162,34.878,34.9035,56300.0
2009-04-23 12:30:00,54.79,54.82,54.75,54.76,43400.0,34.9035,34.9226,34.878,34.8843,43400.0
2009-04-23 12:35:00,54.76,54.86,54.74,54.79,69900.0,34.8843,34.948,34.8716,34.9035,69900.0
2009-04-23 12:40:00,54.8,54.92,54.77,54.88,73800.0,34.9098,34.9863,34.8907,34.9608,73800.0
2009-04-23 12:45:00,54.89,54.94,54.85,54.93,47700.0,34.9672,34.999,34.9417,34.9926,47700.0
2009-04-23 12:50:00,54.94,54.96,54.87,54.88,33200.0,34.999,35.0117,34.9544,34.9608,33200.0
2009-04-23 12:55:00,54.87,54.97,54.84,54.84,63800.0,34.9544,35.0181,34.9353,34.9353,63800.0
2009-04-23 13:00:00,54.85,55.03,54.85,54.93,70900.0,34.9417,35.0563,34.9417,34.9926,70900.0
2009-04-23 13:05:00,54.94,54.97,54.87,54.93,101600.0,34.999,35.0181,34.9544,34.9926,101600.0
2009-04-23 13:10:00,54.93,54.96,54.85,54.92,107400.0,34.9926,35.0117,34.9417,34.9863,107400.0
2009-04-23 13:15:00,54.91,55.02,54.9,55.0,55500.0,34.9799,35.05,34.9735,35.0372,55500.0
2009-04-23 13:20:00,54.99,55.05,54.9,54.99,146300.0,35.0309,35.0691,34.9735,35.0309,146300.0
2009-04-23 13:25:00,54.99,55.1,54.94,54.94,155400.0,35.0309,35.1009,34.999,34.999,155400.0
2009-04-23 13:30:00,54.95,54.96,54.88,54.95,85900.0,35.0054,35.0117,34.9608,35.0054,85900.0
2009-04-23 13:35:00,54.96,55.03,54.93,55.0,96800.0,35.0117,35.0563,34.9926,35.0372,96800.0
2009-04-23 13:40:00,55.0,55.08,54.95,55.05,108400.0,35.0372,35.0882,35.0054,35.0691,108400.0
2009-04-23 13:45:00,55.03,55.05,54.93,55.01,104600.0,35.0563,35.0691,34.9926,35.0436,104600.0
2009-04-23 13:50:00,55.01,55.02,54.94,54.97,70600.0,35.0436,35.05,34.999,35.0181,70600.0
2009-04-23 13:55:00,54.98,55.05,54.96,55.02,61000.0,35.0245,35.0691,35.0117,35.05,61000.0
2009-04-23 14:00:00,55.01,55.03,54.96,55.03,93600.0,35.0436,35.0563,35.0117,35.0563,93600.0
2009-04-23 14:05:00,55.03,55.04,54.97,54.97,52700.0,35.0563,35.0627,35.0181,35.0181,52700.0
2009-04-23 14:10:00,54.97,55.0,54.87,54.96,90300.0,35.0181,35.0372,34.9544,35.0117,90300.0
2009-04-23 14:15:00,54.96,55.06,54.92,55.01,113700.0,35.0117,35.0755,34.9863,35.0436,113700.0
2009-04-23 14:20:00,55.01,55.05,55.0,55.01,63700.0,35.0436,35.0691,35.0372,35.0436,63700.0
2009-04-23 14:25:00,55.02,55.13,55.0,55.13,96500.0,35.05,35.12,35.0372,35.12,96500.0
2009-04-23 14:30:00,55.13,55.2,55.02,55.1,70800.0,35.12,35.1646,35.05,35.1009,70800.0
2009-04-23 14:35:00,55.12,55.24,55.1,55.23,77300.0,35.1137,35.1901,35.1009,35.1837,77300.0
2009-04-23 14:40:00,55.22,55.37,55.17,55.37,112700.0,35.1774,35.2729,35.1455,35.2729,112700.0
2009-04-23 14:45:00,55.36,55.45,55.36,55.44,125000.0,35.2666,35.3239,35.2666,35.3175,125000.0
2009-04-23 14:50:00,55.44,55.5,55.42,55.47,98800.0,35.3175,35.3557,35.3048,35.3366,98800.0
2009-04-23 14:55:00,55.47,55.47,55.28,55.35,163900.0,35.3366,35.3366,35.2156,35.2602,163900.0
2009-04-23 15:00:00,55.35,55.39,55.15,55.24,137400.0,35.2602,35.2857,35.1328,35.1901,137400.0
2009-04-23 15:05:00,55.24,55.24,55.06,55.14,108300.0,35.1901,35.1901,35.0755,35.1264,108300.0
2009-04-23 15:10:00,55.15,55.15,55.0,55.07,181800.0,35.1328,35.1328,35.0372,35.0818,181800.0
2009-04-23 15:15:00,55.07,55.07,54.98,55.02,88000.0,35.0818,35.0818,35.0245,35.05,88000.0
2009-04-23 15:20:00,55.02,55.05,54.9,55.02,226800.0,35.05,35.0691,34.9735,35.05,226800.0
2009-04-23 15:25:00,55.02,55.04,54.97,55.0,96800.0,35.05,35.0627,35.0181,35.0372,96800.0
2009-04-23 15:30:00,55.0,55.08,54.89,54.98,164000.0,35.0372,35.0882,34.9672,35.0245,164000.0
2009-04-23 15:35:00,54.98,55.0,54.88,54.99,124500.0,35.0245,35.0372,34.9608,35.0309,124500.0
2009-04-23 15:40:00,54.99,55.14,54.92,55.1,140800.0,35.0309,35.1264,34.9863,35.1009,140800.0
2009-04-23 15:45:00,55.1,55.2,55.0,55.11,176800.0,35.1009,35.1646,35.0372,35.1073,176800.0
2009-04-23 15:50:00,55.11,55.46,55.05,55.37,294000.0,35.1073,35.3303,35.0691,35.2729,294000.0
2009-04-23 15:55:00,55.37,55.39,55.23,55.29,273000.0,35.2729,35.2857,35.1837,35.222,273000.0
2009-04-24 09:30:00,55.17,55.45,54.91,55.1,234100.0,35.1455,35.3239,34.9799,35.1009,234100.0
2009-04-24 09:35:00,55.1,55.15,55.01,55.02,114200.0,35.1009,35.1328,35.0436,35.05,114200.0
2009-04-24 09:40:00,55.02,55.09,54.93,55.08,129900.0,35.05,35.0946,34.9926,35.0882,129900.0
2009-04-24 09:45:00,55.08,55.2,55.01,55.06,149100.0,35.0882,35.1646,35.0436,35.0755,149100.0
2009-04-24 09:50:00,55.06,55.11,55.0,55.02,179900.0,35.0755,35.1073,35.0372,35.05,179900.0
2009-04-24 09:55:00,55.01,55.11,55.0,55.09,130900.0,35.0436,35.1073,35.0372,35.0946,130900.0
2009-04-24 10:00:00,55.04,55.11,55.0,55.02,122300.0,35.0627,35.1073,35.0372,35.05,122300.0
2009-04-24 10:05:00,55.03,55.05,54.93,54.94,235400.0,35.0563,35.0691,34.9926,34.999,235400.0
2009-04-24 10:10:00,54.93,55.01,54.89,54.89,151600.0,34.9926,35.0436,34.9672,34.9672,151600.0
2009-04-24 10:15:00,54.89,54.99,54.76,54.91,279500.0,34.9672,35.0309,34.8843,34.9799,279500.0
2009-04-24 10:20:00,54.93,54.99,54.88,54.89,137500.0,34.9926,35.0309,34.9608,34.9672,137500.0
2009-04-24 10:25:00,54.87,54.93,54.72,54.82,214600.0,34.9544,34.9926,34.8589,34.9226,214600.0
2009-04-24 10:30:00,54.81,54.9,54.8,54.88,112100.0,34.9162,34.9735,34.9098,34.9608,112100.0
2009-04-24 10:35:00,54.89,54.91,54.8,54.81,61200.0,34.9672,34.9799,34.9098,34.9162,61200.0
2009-04-24 10:40:00,54.83,54.86,54.68,54.7,138300.0,34.9289,34.948,34.8334,34.8461,138300.0
2009-04-24 10:45:00,54.68,54.72,54.65,54.7,225200.0,34.8334,34.8589,34.8143,34.8461,225200.0
2009-04-24 10:50:00,54.7,54.72,54.63,54.7,96200.0,34.8461,34.8589,34.8015,34.8461,96200.0
2009-04-24 10:55:00,54.69,54.78,54.69,54.73,112700.0,34.8397,34.8971,34.8397,34.8652,112700.0
2009-04-24 11:00:00,54.73,54.87,54.73,54.83,117800.0,34.8652,34.9544,34.8652,34.9289,117800.0
2009-04-24 11:05:00,54.83,54.92,54.75,54.91,137200.0,34.9289,34.9863,34.878,34.9799,137200.0
2009-04-24 11:10:00,54.9,54.95,54.83,54.91,71600.0,34.9735,35.0054,34.9289,34.9799,71600.0
2009-04-24 11:15:00,54.91,54.94,54.85,54.87,64100.0,34.9799,34.999,34.9417,34.9544,64100.0
2009-04-24 11:20:00,54.88,54.88,54.83,54.86,59000.0,34.9608,34.9608,34.9289,34.948,59000.0
2009-04-24 11:25:00,54.85,54.99,54.83,54.99,87800.0,34.9417,35.0309,34.9289,35.0309,87800.0
2009-04-24 11:30:00,54.98,55.08,54.93,55.08,83700.0,35.0245,35.0882,34.9926,35.0882,83700.0
2009-04-24 11:35:00,55.07,55.1,54.93,54.93,180000.0,35.0818,35.1009,34.9926,34.9926,180000.0
2009-04-24 11:40:00,54.93,55.04,54.93,55.0,60300.0,34.9926,35.0627,34.9926,35.0372,60300.0
2009-04-24 11:45:00,55.0,55.04,54.87,54.87,113100.0,35.0372,35.0627,34.9544,34.9544,113100.0
2009-04-24 11:50:00,54.88,54.95,54.85,54.94,41700.0,34.9608,35.0054,34.9417,34.999,41700.0
2009-04-24 11:55:00,54.94,54.99,54.93,54.98,53900.0,34.999,35.0309,34.9926,35.0245,53900.0
2009-04-24 12:00:00,54.98,55.0,54.85,54.88,87800.0,35.0245,35.0372,34.9417,34.9608,87800.0
2009-04-24 12:05:00,54.89,54.95,54.86,54.94,37800.0,34.9672,35.0054,34.948,34.999,37800.0
2009-04-24 12:10:00,54.94,54.98,54.92,54.97,32900.0,34.999,35.0245,34.9863,35.0181,32900.0
2009-04-24 12:15:00,54.98,54.99,54.93,54.94,67300.0,35.0245,35.0309,34.9926,34.999,67300.0
2009-04-24 12:20:00,54.94,55.0,54.93,55.0,43300.0,34.999,35.0372,34.9926,35.0372,43300.0
2009-04-24 12:25:00,55.0,55.01,54.95,55.0,58900.0,35.0372,35.0436,35.0054,35.0372,58900.0
2009-04-24 12:30:00,55.0,55.04,54.99,55.0,59400.0,35.0372,35.0627,35.0309,35.0372,59400.0
2009-04-24 12:35:00,55.01,55.01,54.95,54.97,84800.0,35.0436,35.0436,35.0054,35.0181,84800.0
2009-04-24 12:40:00,54.98,54.98,54.85,54.87,92300.0,35.0245,35.0245,34.9417,34.9544,92300.0
2009-04-24 12:45:00,54.86,54.88,54.83,54.84,53300.0,34.948,34.9608,34.9289,34.9353,53300.0
2009-04-24 12:50:00,54.85,54.85,54.77,54.79,104200.0,34.9417,34.9417,34.8907,34.9035,104200.0
2009-04-24 12:55:00,54.8,54.83,54.79,54.81,58600.0,34.9098,34.9289,34.9035,34.9162,58600.0
2009-04-24 13:00:00,54.8,54.83,54.76,54.76,104100.0,34.9098,34.9289,34.8843,34.8843,104100.0
2009-04-24 13:05:00,54.76,54.77,54.69,54.72,104500.0,34.8843,34.8907,34.8397,34.8589,104500.0
2009-04-24 13:10:00,54.72,54.74,54.7,54.71,64700.0,34.8589,34.8716,34.8461,34.8525,64700.0
2009-04-24 13:15:00,54.71,54.72,54.62,54.62,96100.0,34.8525,34.8589,34.7952,34.7952,96100.0
2009-04-24 13:20:00,54.63,54.65,54.6,54.63,108400.0,34.8015,34.8143,34.7824,34.8015,108400.0
2009-04-24 13:25:00,54.61,54.64,54.6,54.61,68400.0,34.7888,34.8079,34.7824,34.7888,68400.0
2009-04-24 13:30:00,54.6,54.63,54.59,54.62,67900.0,34.7824,34.8015,34.776,34.7952,67900.0
2009-04-24 13:35:00,54.62,54.63,54.53,54.54,75400.0,34.7952,34.8015,34.7378,34.7442,75400.0
2009-04-24 13:40:00,54.54,54.58,54.54,54.55,51500.0,34.7442,34.7697,34.7442,34.7506,51500.0
2009-04-24 13:45:00,54.56,54.57,54.51,54.54,40000.0,34.7569,34.7633,34.7251,34.7442,40000.0
2009-04-24 13:50:00,54.53,54.6,54.53,54.6,71000.0,34.7378,34.7824,34.7378,34.7824,71000.0
2009-04-24 13:55:00,54.61,54.65,54.6,54.62,31700.0,34.7888,34.8143,34.7824,34.7952,31700.0
2009-04-24 14:00:00,54.63,54.8,54.53,54.68,213900.0,34.8015,34.9098,34.7378,34.8334,213900.0
2009-04-24 14:05:00,54.67,54.71,54.56,54.6,154400.0,34.827,34.8525,34.7569,34.7824,154400.0
2009-04-24 14:10:00,54.59,54.62,54.4,54.47,236300.0,34.776,34.7952,34.655,34.6996,236300.0
2009-04-24 14:15:00,54.47,54.67,54.47,54.63,110900.0,34.6996,34.827,34.6996,34.8015,110900.0
2009-04-24 14:20:00,54.63,54.73,54.6,54.63,101100.0,34.8015,34.8652,34.7824,34.8015,101100.0
2009-04-24 14:25:00,54.63,54.67,54.6,54.67,89700.0,34.8015,34.827,34.7824,34.827,89700.0
2009-04-24 14:30:00,54.67,54.75,54.62,54.63,115900.0,34.827,34.878,34.7952,34.8015,115900.0
2009-04-24 14:35:00,54.63,54.69,54.62,54.65,88500.0,34.8015,34.8397,34.7952,34.8143,88500.0
2009-04-24 14:40:00,54.65,54.69,54.62,54.68,49700.0,34.8143,34.8397,34.7952,34.8334,49700.0
2009-04-24 14:45:00,54.68,54.77,54.63,54.64,82800.0,34.8334,34.8907,34.8015,34.8079,82800.0
2009-04-24 14:50:00,54.65,54.7,54.6,54.68,106600.0,34.8143,34.8461,34.7824,34.8334,106600.0
2009-04-24 14:55:00,54.68,54.81,54.64,54.7,76900.0,34.8334,34.9162,34.8079,34.8461,76900.0
2009-04-24 15:00:00,54.71,54.87,54.69,54.78,104000.0,34.8525,34.9544,34.8397,34.8971,104000.0
2009-04-24 15:05:00,54.79,54.86,54.78,54.8,85800.0,34.9035,34.948,34.8971,34.9098,85800.0
2009-04-24 15:10:00,54.8,54.81,54.67,54.67,101700.0,34.9098,34.9162,34.827,34.827,101700.0
2009-04-24 15:15:00,54.68,54.7,54.63,54.63,84400.0,34.8334,34.8461,34.8015,34.8015,84400.0
2009-04-24 15:20:00,54.63,54.72,54.62,54.72,74600.0,34.8015,34.8589,34.7952,34.8589,74600.0
2009-04-24 15:25:00,54.72,54.73,54.6,54.62,113100.0,34.8589,34.8652,34.7824,34.7952,113100.0
2009-04-24 15:30:00,54.62,54.72,54.62,54.65,115300.0,34.7952,34.8589,34.7952,34.8143,115300.0
2009-04-24 15:35:00,54.64,54.65,54.54,54.57,160300.0,34.8079,34.8143,34.7442,34.7633,160300.0
2009-04-24 15:40:00,54.58,54.64,54.52,54.57,172400.0,34.7697,34.8079,34.7314,34.7633,172400.0
2009-04-24 15:45:00,54.57,54.6,54.51,54.52,200800.0,34.7633,34.7824,34.7251,34.7314,200800.0
2009-04-24 15:50:00,54.51,54.56,54.31,54.36,340200.0,34.7251,34.7569,34.5977,34.6295,340200.0
2009-04-24 15:55:00,54.36,54.37,54.05,54.27,512300.0,34.6295,34.6359,34.432,34.5722,512300.0
2009-04-27 09:30:00,53.9,53.99,53.87,53.92,270500.0,34.3365,34.3938,34.3174,34.3492,270500.0
2009-04-27 09:35:00,53.91,53.98,53.77,53.97,195700.0,34.3429,34.3874,34.2537,34.3811,195700.0
2009-04-27 09:40:00,53.98,54.0,53.82,53.83,147800.0,34.3874,34.4002,34.2855,34.2919,147800.0
2009-04-27 09:45:00,53.83,54.06,53.82,54.05,126600.0,34.2919,34.4384,34.2855,34.432,126600.0
2009-04-27 09:50:00,54.05,54.46,54.0,54.45,208000.0,34.432,34.6932,34.4002,34.6869,208000.0
2009-04-27 09:55:00,54.46,54.56,54.36,54.55,182500.0,34.6932,34.7569,34.6295,34.7506,182500.0
2009-04-27 10:00:00,54.55,54.62,54.44,54.47,184600.0,34.7506,34.7952,34.6805,34.6996,184600.0
2009-04-27 10:05:00,54.47,54.5,54.4,54.46,138300.0,34.6996,34.7187,34.655,34.6932,138300.0
2009-04-27 10:10:00,54.48,54.5,54.34,54.41,105300.0,34.706,34.7187,34.6168,34.6614,105300.0
2009-04-27 10:15:00,54.41,54.67,54.33,54.66,255300.0,34.6614,34.827,34.6104,34.8206,255300.0
2009-04-27 10:20:00,54.66,54.89,54.58,54.6,224000.0,34.8206,34.9672,34.7697,34.7824,224000.0
2009-04-27 10:25:00,54.6,54.6,54.47,54.48,71800.0,34.7824,34.7824,34.6996,34.706,71800.0
2009-04-27 10:30:00,54.48,54.48,54.37,54.4,122600.0,34.706,34.706,34.6359,34.655,122600.0
2009-04-27 10:35:00,54.44,54.55,54.44,54.53,138800.0,34.6805,34.7506,34.6805,34.7378,138800.0
2009-04-27 10:40:00,54.54,54.6,54.49,54.58,100200.0,34.7442,34.7824,34.7123,34.7697,100200.0
2009-04-27 10:45:00,54.58,54.6,54.54,54.56,122300.0,34.7697,34.7824,34.7442,34.7569,122300.0
2009-04-27 10:50:00,54.57,54.57,54.45,54.51,108300.0,34.7633,34.7633,34.6869,34.7251,108300.0
2009-04-27 10:55:00,54.5,54.57,54.48,54.56,81600.0,34.7187,34.7633,34.706,34.7569,81600.0
2009-04-27 11:00:00,54.57,54.6,54.5,54.52,107800.0,34.7633,34.7824,34.7187,34.7314,107800.0
2009-04-27 11:05:00,54.52,54.58,54.5,54.55,119700.0,34.7314,34.7697,34.7187,34.7506,119700.0
2009-04-27 11:10:00,54.56,54.56,54.49,54.51,45900.0,34.7569,34.7569,34.7123,34.7251,45900.0
2009-04-27 11:15:00,54.51,54.52,54.44,54.49,50400.0,34.7251,34.7314,34.6805,34.7123,50400.0
2009-04-27 11:20:00,54.49,54.55,54.47,54.53,49700.0,34.7123,34.7506,34.6996,34.7378,49700.0
2009-04-27 11:25:00,54.54,54.58,54.53,54.58,47100.0,34.7442,34.7697,34.7378,34.7697,47100.0
2009-04-27 11:30:00,54.58,54.65,54.58,54.63,71100.0,34.7697,34.8143,34.7697,34.8015,71100.0
2009-04-27 11:35:00,54.62,54.84,54.6,54.78,78100.0,34.7952,34.9353,34.7824,34.8971,78100.0
2009-04-27 11:40:00,54.78,54.82,54.71,54.75,67700.0,34.8971,34.9226,34.8525,34.878,67700.0
2009-04-27 11:45:00,54.76,54.8,54.75,54.77,68700.0,34.8843,34.9098,34.878,34.8907,68700.0
2009-04-27 11:50:00,54.77,54.79,54.75,54.76,58200.0,34.8907,34.9035,34.878,34.8843,58200.0
2009-04-27 11:55:00,54.76,54.78,54.72,54.76,50900.0,34.8843,34.8971,34.8589,34.8843,50900.0
2009-04-27 12:00:00,54.76,54.81,54.7,54.8,43900.0,34.8843,34.9162,34.8461,34.9098,43900.0
2009-04-27 12:05:00,54.8,54.81,54.76,54.76,27600.0,34.9098,34.9162,34.8843,34.8843,27600.0
2009-04-27 12:10:00,54.75,54.8,54.7,54.76,63900.0,34.878,34.9098,34.8461,34.8843,63900.0
2009-04-27 12:15:00,54.75,54.75,54.69,54.72,48700.0,34.878,34.878,34.8397,34.8589,48700.0
2009-04-27 12:20:00,54.72,54.79,54.7,54.77,35800.0,34.8589,34.9035,34.8461,34.8907,35800.0
2009-04-27 12:25:00,54.77,54.78,54.7,54.73,39700.0,34.8907,34.8971,34.8461,34.8652,39700.0
2009-04-27 12:30:00,54.73,54.77,54.72,54.76,48000.0,34.8652,34.8907,34.8589,34.8843,48000.0
2009-04-27 12:35:00,54.76,54.78,54.69,54.78,48800.0,34.8843,34.8971,34.8397,34.8971,48800.0
2009-04-27 12:40:00,54.78,54.78,54.65,54.67,42000.0,34.8971,34.8971,34.8143,34.827,42000.0
2009-04-27 12:45:00,54.67,54.71,54.6,54.61,35900.0,34.827,34.8525,34.7824,34.7888,35900.0
2009-04-27 12:50:00,54.62,54.66,54.55,54.59,66200.0,34.7952,34.8206,34.7506,34.776,66200.0
2009-04-27 12:55:00,54.59,54.63,54.56,54.59,38900.0,34.776,34.8015,34.7569,34.776,38900.0
2009-04-27 13:00:00,54.59,54.59,54.5,54.54,59300.0,34.776,34.776,34.7187,34.7442,59300.0
2009-04-27 13:05:00,54.54,54.54,54.42,54.47,143600.0,34.7442,34.7442,34.6677,34.6996,143600.0
2009-04-27 13:10:00,54.47,54.5,54.42,54.46,70800.0,34.6996,34.7187,34.6677,34.6932,70800.0
2009-04-27 13:15:00,54.45,54.58,54.34,54.35,87100.0,34.6869,34.7697,34.6168,34.6232,87100.0
2009-04-27 13:20:00,54.35,54.36,54.26,54.32,57500.0,34.6232,34.6295,34.5658,34.604,57500.0
2009-04-27 13:25:00,54.32,54.33,54.24,54.24,59500.0,34.604,34.6104,34.5531,34.5531,59500.0
2009-04-27 13:30:00,54.24,54.26,54.2,54.23,80500.0,34.5531,34.5658,34.5276,34.5467,80500.0
2009-04-27 13:35:00,54.22,54.23,54.18,54.22,58900.0,34.5403,34.5467,34.5149,34.5403,58900.0
2009-04-27 13:40:00,54.22,54.28,54.21,54.26,57600.0,34.5403,34.5786,34.534,34.5658,57600.0
2009-04-27 13:45:00,54.26,54.28,54.09,54.15,86300.0,34.5658,34.5786,34.4575,34.4957,86300.0
2009-04-27 13:50:00,54.15,54.22,54.15,54.15,67400.0,34.4957,34.5403,34.4957,34.4957,67400.0
2009-04-27 13:55:00,54.14,54.17,54.1,54.13,67400.0,34.4894,34.5085,34.4639,34.483,67400.0
2009-04-27 14:00:00,54.15,54.15,54.04,54.07,78100.0,34.4957,34.4957,34.4257,34.4448,78100.0
2009-04-27 14:05:00,54.08,54.13,54.0,54.01,94200.0,34.4512,34.483,34.4002,34.4066,94200.0
2009-04-27 14:10:00,54.0,54.12,54.0,54.08,72100.0,34.4002,34.4766,34.4002,34.4512,72100.0
2009-04-27 14:15:00,54.08,54.15,54.01,54.11,86300.0,34.4512,34.4957,34.4066,34.4703,86300.0
2009-04-27 14:20:00,54.12,54.25,54.1,54.24,68400.0,34.4766,34.5594,34.4639,34.5531,68400.0
2009-04-27 14:25:00,54.24,54.28,54.15,54.28,81900.0,34.5531,34.5786,34.4957,34.5786,81900.0
2009-04-27 14:30:00,54.28,54.31,54.22,54.28,64700.0,34.5786,34.5977,34.5403,34.5786,64700.0
2009-04-27 14:35:00,54.28,54.37,54.27,54.35,54900.0,34.5786,34.6359,34.5722,34.6232,54900.0
2009-04-27 14:40:00,54.35,54.36,54.28,54.33,46800.0,34.6232,34.6295,34.5786,34.6104,46800.0
2009-04-27 14:45:00,54.33,54.34,54.28,54.29,37500.0,34.6104,34.6168,34.5786,34.5849,37500.0
2009-04-27 14:50:00,54.29,54.35,54.25,54.27,53100.0,34.5849,34.6232,34.5594,34.5722,53100.0
2009-04-27 14:55:00,54.27,54.4,54.27,54.33,62900.0,34.5722,34.655,34.5722,34.6104,62900.0
2009-04-27 15:00:00,54.33,54.34,54.25,54.29,77700.0,34.6104,34.6168,34.5594,34.5849,77700.0
2009-04-27 15:05:00,54.29,54.29,54.17,54.2,82200.0,34.5849,34.5849,34.5085,34.5276,82200.0
2009-04-27 15:10:00,54.21,54.32,54.18,54.24,73600.0,34.534,34.604,34.5149,34.5531,73600.0
2009-04-27 15:15:00,54.24,54.42,54.23,54.42,75400.0,34.5531,34.6677,34.5467,34.6677,75400.0
2009-04-27 15:20:00,54.42,54.46,54.36,54.37,64700.0,34.6677,34.6932,34.6295,34.6359,64700.0
2009-04-27 15:25:00,54.37,54.38,54.28,54.36,94700.0,34.6359,34.6423,34.5786,34.6295,94700.0
2009-04-27 15:30:00,54.36,54.37,54.29,54.31,127800.0,34.6295,34.6359,34.5849,34.5977,127800.0
2009-04-27 15:35:00,54.31,54.35,54.16,54.34,167600.0,34.5977,34.6232,34.5021,34.6168,167600.0
2009-04-27 15:40:00,54.34,54.63,54.33,54.6,193800.0,34.6168,34.8015,34.6104,34.7824,193800.0
2009-04-27 15:45:00,54.6,54.72,54.48,54.7,205000.0,34.7824,34.8589,34.706,34.8461,205000.0
2009-04-27 15:50:00,54.7,54.7,54.43,54.63,318000.0,34.8461,34.8461,34.6741,34.8015,318000.0
2009-04-27 15:55:00,54.62,54.66,54.41,54.42,305500.0,34.7952,34.8206,34.6614,34.6677,305500.0
2009-04-28 09:30:00,54.05,54.18,54.0,54.01,240900.0,34.432,34.5149,34.4002,34.4066,240900.0
2009-04-28 09:35:00,54.01,54.2,54.0,54.19,137900.0,34.4066,34.5276,34.4002,34.5212,137900.0
2009-04-28 09:40:00,54.16,54.36,54.16,54.34,161800.0,34.5021,34.6295,34.5021,34.6168,161800.0
2009-04-28 09:45:00,54.33,54.33,54.25,54.27,102900.0,34.6104,34.6104,34.5594,34.5722,102900.0
2009-04-28 09:50:00,54.28,54.4,54.27,54.39,127200.0,34.5786,34.655,34.5722,34.6486,127200.0
2009-04-28 09:55:00,54.39,54.54,54.3,54.51,122900.0,34.6486,34.7442,34.5913,34.7251,122900.0
2009-04-28 10:00:00,54.54,54.73,54.51,54.7,116600.0,34.7442,34.8652,34.7251,34.8461,116600.0
2009-04-28 10:05:00,54.71,54.83,54.67,54.7,240600.0,34.8525,34.9289,34.827,34.8461,240600.0
2009-04-28 10:10:00,54.68,54.74,54.6,54.64,131600.0,34.8334,34.8716,34.7824,34.8079,131600.0
2009-04-28 10:15:00,54.64,54.73,54.62,54.72,61500.0,34.8079,34.8652,34.7952,34.8589,61500.0
2009-04-28 10:20:00,54.72,54.76,54.7,54.7,79400.0,34.8589,34.8843,34.8461,34.8461,79400.0
2009-04-28 10:25:00,54.71,54.79,54.69,54.78,60200.0,34.8525,34.9035,34.8397,34.8971,60200.0
2009-04-28 10:30:00,54.78,54.86,54.78,54.84,74400.0,34.8971,34.948,34.8971,34.9353,74400.0
2009-04-28 10:35:00,54.84,54.87,54.77,54.78,64400.0,34.9353,34.9544,34.8907,34.8971,64400.0
2009-04-28 10:40:00,54.78,54.85,54.77,54.78,60600.0,34.8971,34.9417,34.8907,34.8971,60600.0
2009-04-28 10:45:00,54.78,54.83,54.77,54.8,44700.0,34.8971,34.9289,34.8907,34.9098,44700.0
2009-04-28 10:50:00,54.81,54.83,54.75,54.76,71000.0,34.9162,34.9289,34.878,34.8843,71000.0
2009-04-28 10:55:00,54.75,54.8,54.69,54.69,112400.0,34.878,34.9098,34.8397,34.8397,112400.0
2009-04-28 11:00:00,54.69,54.82,54.68,54.79,55200.0,34.8397,34.9226,34.8334,34.9035,55200.0
2009-04-28 11:05:00,54.8,54.84,54.78,54.84,51100.0,34.9098,34.9353,34.8971,34.9353,51100.0
2009-04-28 11:10:00,54.84,54.86,54.82,54.85,50600.0,34.9353,34.948,34.9226,34.9417,50600.0
2009-04-28 11:15:00,54.85,54.9,54.85,54.9,45600.0,34.9417,34.9735,34.9417,34.9735,45600.0
2009-04-28 11:20:00,54.89,54.96,54.88,54.89,92500.0,34.9672,35.0117,34.9608,34.9672,92500.0
2009-04-28 11:25:00,54.9,55.03,54.87,54.96,125100.0,34.9735,35.0563,34.9544,35.0117,125100.0
2009-04-28 11:30:00,54.96,55.01,54.9,54.98,81600.0,35.0117,35.0436,34.9735,35.0245,81600.0
2009-04-28 11:35:00,54.97,55.05,54.97,55.03,62900.0,35.0181,35.0691,35.0181,35.0563,62900.0
2009-04-28 11:40:00,55.03,55.05,55.01,55.02,60000.0,35.0563,35.0691,35.0436,35.05,60000.0
2009-04-28 11:45:00,55.02,55.04,54.8,54.81,86200.0,35.05,35.0627,34.9098,34.9162,86200.0
2009-04-28 11:50:00,54.8,54.83,54.77,54.78,65600.0,34.9098,34.9289,34.8907,34.8971,65600.0
2009-04-28 11:55:00,54.79,54.94,54.79,54.93,64700.0,34.9035,34.999,34.9035,34.9926,64700.0
2009-04-28 12:00:00,54.94,55.05,54.93,55.05,58200.0,34.999,35.0691,34.9926,35.0691,58200.0
2009-04-28 12:05:00,55.04,55.06,54.96,54.99,67200.0,35.0627,35.0755,35.0117,35.0309,67200.0
2009-04-28 12:10:00,54.99,55.08,54.99,55.04,40900.0,35.0309,35.0882,35.0309,35.0627,40900.0
2009-04-28 12:15:00,55.04,55.16,55.04,55.16,74300.0,35.0627,35.1392,35.0627,35.1392,74300.0
2009-04-28 12:20:00,55.16,55.28,55.13,55.27,89600.0,35.1392,35.2156,35.12,35.2092,89600.0
2009-04-28 12:25:00,55.27,55.29,55.25,55.28,67300.0,35.2092,35.222,35.1965,35.2156,67300.0
2009-04-28 12:30:00,55.28,55.33,55.26,55.26,85800.0,35.2156,35.2475,35.2029,35.2029,85800.0
2009-04-28 12:35:00,55.26,55.26,55.06,55.06,77800.0,35.2029,35.2029,35.0755,35.0755,77800.0
2009-04-28 12:40:00,55.05,55.08,55.03,55.07,26600.0,35.0691,35.0882,35.0563,35.0818,26600.0
2009-04-28 12:45:00,55.07,55.18,55.06,55.18,47200.0,35.0818,35.1519,35.0755,35.1519,47200.0
2009-04-28 12:50:00,55.17,55.2,55.06,55.06,40600.0,35.1455,35.1646,35.0755,35.0755,40600.0
2009-04-28 12:55:00,55.05,55.14,55.05,55.14,29600.0,35.0691,35.1264,35.0691,35.1264,29600.0
2009-04-28 13:00:00,55.14,55.16,55.03,55.08,64100.0,35.1264,35.1392,35.0563,35.0882,64100.0
2009-04-28 13:05:00,55.08,55.08,54.85,54.92,77500.0,35.0882,35.0882,34.9417,34.9863,77500.0
2009-04-28 13:10:00,54.92,54.97,54.9,54.95,37400.0,34.9863,35.0181,34.9735,35.0054,37400.0
2009-04-28 13:15:00,54.95,54.96,54.91,54.91,42600.0,35.0054,35.0117,34.9799,34.9799,42600.0
2009-04-28 13:20:00,54.92,54.92,54.77,54.79,71600.0,34.9863,34.9863,34.8907,34.9035,71600.0
2009-04-28 13:25:00,54.79,54.88,54.79,54.87,37400.0,34.9035,34.9608,34.9035,34.9544,37400.0
2009-04-28 13:30:00,54.86,54.99,54.85,54.96,53700.0,34.948,35.0309,34.9417,35.0117,53700.0
2009-04-28 13:35:00,54.97,54.97,54.85,54.86,65600.0,35.0181,35.0181,34.9417,34.948,65600.0
2009-04-28 13:40:00,54.87,54.9,54.75,54.78,76600.0,34.9544,34.9735,34.878,34.8971,76600.0
2009-04-28 13:45:00,54.79,54.83,54.76,54.76,46100.0,34.9035,34.9289,34.8843,34.8843,46100.0
2009-04-28 13:50:00,54.77,54.77,54.67,54.74,112600.0,34.8907,34.8907,34.827,34.8716,112600.0
2009-04-28 13:55:00,54.74,54.76,54.72,54.72,77200.0,34.8716,34.8843,34.8589,34.8589,77200.0
2009-04-28 14:00:00,54.73,54.9,54.72,54.86,87100.0,34.8652,34.9735,34.8589,34.948,87100.0
2009-04-28 14:05:00,54.85,54.88,54.79,54.81,62200.0,34.9417,34.9608,34.9035,34.9162,62200.0
2009-04-28 14:10:00,54.81,54.88,54.8,54.8,69300.0,34.9162,34.9608,34.9098,34.9098,69300.0
2009-04-28 14:15:00,54.8,54.87,54.79,54.83,85200.0,34.9098,34.9544,34.9035,34.9289,85200.0
2009-04-28 14:20:00,54.83,55.02,54.81,55.01,100900.0,34.9289,35.05,34.9162,35.0436,100900.0
2009-04-28 14:25:00,54.99,55.02,54.94,54.94,112600.0,35.0309,35.05,34.999,34.999,112600.0
2009-04-28 14:30:00,54.96,55.06,54.95,54.97,109200.0,35.0117,35.0755,35.0054,35.0181,109200.0
2009-04-28 14:35:00,54.98,54.98,54.91,54.91,52500.0,35.0245,35.0245,34.9799,34.9799,52500.0
2009-04-28 14:40:00,54.91,55.01,54.9,54.94,87200.0,34.9799,35.0436,34.9735,34.999,87200.0
2009-04-28 14:45:00,54.95,54.95,54.8,54.81,71700.0,35.0054,35.0054,34.9098,34.9162,71700.0
2009-04-28 14:50:00,54.8,54.89,54.79,54.85,56500.0,34.9098,34.9672,34.9035,34.9417,56500.0
2009-04-28 14:55:00,54.85,54.9,54.79,54.79,71800.0,34.9417,34.9735,34.9035,34.9035,71800.0
2009-04-28 15:00:00,54.79,54.86,54.79,54.84,114600.0,34.9035,34.948,34.9035,34.9353,114600.0
2009-04-28 15:05:00,54.84,54.86,54.79,54.86,95600.0,34.9353,34.948,34.9035,34.948,95600.0
2009-04-28 15:10:00,54.86,54.94,54.79,54.79,97300.0,34.948,34.999,34.9035,34.9035,97300.0
2009-04-28 15:15:00,54.79,54.88,54.77,54.79,100700.0,34.9035,34.9608,34.8907,34.9035,100700.0
2009-04-28 15:20:00,54.79,54.85,54.75,54.75,70100.0,34.9035,34.9417,34.878,34.878,70100.0
2009-04-28 15:25:00,54.75,54.84,54.71,54.75,93600.0,34.878,34.9353,34.8525,34.878,93600.0
2009-04-28 15:30:00,54.75,54.78,54.73,54.73,172900.0,34.878,34.8971,34.8652,34.8652,172900.0
2009-04-28 15:35:00,54.74,54.83,54.72,54.78,159900.0,34.8716,34.9289,34.8589,34.8971,159900.0
2009-04-28 15:40:00,54.77,54.8,54.72,54.77,163600.0,34.8907,34.9098,34.8589,34.8907,163600.0
2009-04-28 15:45:00,54.77,54.83,54.72,54.79,144800.0,34.8907,34.9289,34.8589,34.9035,144800.0
2009-04-28 15:50:00,54.79,54.8,54.58,54.62,201200.0,34.9035,34.9098,34.7697,34.7952,201200.0
2009-04-28 15:55:00,54.63,54.7,54.54,54.54,289300.0,34.8015,34.8461,34.7442,34.7442,289300.0
2009-04-29 09:30:00,55.09,55.17,54.77,54.99,194500.0,35.0946,35.1455,34.8907,35.0309,194500.0
2009-04-29 09:35:00,54.96,54.99,54.57,54.89,149300.0,35.0117,35.0309,34.7633,34.9672,149300.0
2009-04-29 09:40:00,54.89,54.92,54.75,54.77,78100.0,34.9672,34.9863,34.878,34.8907,78100.0
2009-04-29 09:45:00,54.78,54.96,54.76,54.91,96600.0,34.8971,35.0117,34.8843,34.9799,96600.0
2009-04-29 09:50:00,54.92,55.08,54.9,55.03,125100.0,34.9863,35.0882,34.9735,35.0563,125100.0
2009-04-29 09:55:00,55.05,55.15,54.98,55.12,203200.0,35.0691,35.1328,35.0245,35.1137,203200.0
2009-04-29 10:00:00,55.13,55.18,54.99,55.02,135500.0,35.12,35.1519,35.0309,35.05,135500.0
2009-04-29 10:05:00,55.02,55.02,54.8,54.8,191100.0,35.05,35.05,34.9098,34.9098,191100.0
2009-04-29 10:10:00,54.81,54.85,54.73,54.78,109200.0,34.9162,34.9417,34.8652,34.8971,109200.0
2009-04-29 10:15:00,54.77,54.84,54.73,54.77,130500.0,34.8907,34.9353,34.8652,34.8907,130500.0
2009-04-29 10:20:00,54.76,54.85,54.67,54.68,201600.0,34.8843,34.9417,34.827,34.8334,201600.0
2009-04-29 10:25:00,54.69,54.76,54.66,54.66,121600.0,34.8397,34.8843,34.8206,34.8206,121600.0
2009-04-29 10:30:00,54.67,54.85,54.62,54.83,174100.0,34.827,34.9417,34.7952,34.9289,174100.0
2009-04-29 10:35:00,54.82,54.83,54.63,54.8,119600.0,34.9226,34.9289,34.8015,34.9098,119600.0
2009-04-29 10:40:00,54.8,55.0,54.79,54.97,149600.0,34.9098,35.0372,34.9035,35.0181,149600.0
2009-04-29 10:45:00,54.98,54.98,54.88,54.92,87200.0,35.0245,35.0245,34.9608,34.9863,87200.0
2009-04-29 10:50:00,54.92,54.96,54.86,54.94,113400.0,34.9863,35.0117,34.948,34.999,113400.0
2009-04-29 10:55:00,54.94,55.04,54.91,55.04,47200.0,34.999,35.0627,34.9799,35.0627,47200.0
2009-04-29 11:00:00,55.03,55.05,54.93,54.97,77800.0,35.0563,35.0691,34.9926,35.0181,77800.0
2009-04-29 11:05:00,54.97,54.99,54.92,54.93,47700.0,35.0181,35.0309,34.9863,34.9926,47700.0
2009-04-29 11:10:00,54.94,54.98,54.91,54.95,89500.0,34.999,35.0245,34.9799,35.0054,89500.0
2009-04-29 11:15:00,54.94,54.98,54.92,54.93,71700.0,34.999,35.0245,34.9863,34.9926,71700.0
2009-04-29 11:20:00,54.93,55.0,54.91,54.97,115300.0,34.9926,35.0372,34.9799,35.0181,115300.0
2009-04-29 11:25:00,54.99,55.03,54.96,55.02,49200.0,35.0309,35.0563,35.0117,35.05,49200.0
2009-04-29 11:30:00,55.02,55.05,55.0,55.03,78900.0,35.05,35.0691,35.0372,35.0563,78900.0
2009-04-29 11:35:00,55.03,55.07,55.01,55.01,69500.0,35.0563,35.0818,35.0436,35.0436,69500.0
2009-04-29 11:40:00,55.02,55.08,55.02,55.03,91000.0,35.05,35.0882,35.05,35.0563,91000.0
2009-04-29 11:45:00,55.03,55.15,55.02,55.12,63300.0,35.0563,35.1328,35.05,35.1137,63300.0
2009-04-29 11:50:00,55.12,55.14,55.09,55.13,40400.0,35.1137,35.1264,35.0946,35.12,40400.0
2009-04-29 11:55:00,55.13,55.13,55.08,55.09,39900.0,35.12,35.12,35.0882,35.0946,39900.0
2009-04-29 12:00:00,55.08,55.16,55.08,55.14,44100.0,35.0882,35.1392,35.0882,35.1264,44100.0
2009-04-29 12:05:00,55.15,55.18,55.05,55.05,90000.0,35.1328,35.1519,35.0691,35.0691,90000.0
2009-04-29 12:10:00,55.05,55.11,55.01,55.06,44900.0,35.0691,35.1073,35.0436,35.0755,44900.0
2009-04-29 12:15:00,55.07,55.08,55.0,55.0,67300.0,35.0818,35.0882,35.0372,35.0372,67300.0
2009-04-29 12:20:00,55.0,55.01,54.81,54.88,74600.0,35.0372,35.0436,34.9162,34.9608,74600.0
2009-04-29 12:25:00,54.88,54.89,54.82,54.86,74600.0,34.9608,34.9672,34.9226,34.948,74600.0
2009-04-29 12:30:00,54.85,54.87,54.81,54.85,27400.0,34.9417,34.9544,34.9162,34.9417,27400.0
2009-04-29 12:35:00,54.84,54.84,54.75,54.76,35100.0,34.9353,34.9353,34.878,34.8843,35100.0
2009-04-29 12:40:00,54.75,54.77,54.71,54.71,54600.0,34.878,34.8907,34.8525,34.8525,54600.0
2009-04-29 12:45:00,54.71,54.76,54.67,54.75,132900.0,34.8525,34.8843,34.827,34.878,132900.0
2009-04-29 12:50:00,54.75,54.78,54.73,54.75,70900.0,34.878,34.8971,34.8652,34.878,70900.0
2009-04-29 12:55:00,54.74,54.76,54.71,54.72,55900.0,34.8716,34.8843,34.8525,34.8589,55900.0
2009-04-29 13:00:00,54.72,54.73,54.66,54.72,124500.0,34.8589,34.8652,34.8206,34.8589,124500.0
2009-04-29 13:05:00,54.72,54.72,54.64,54.64,56500.0,34.8589,34.8589,34.8079,34.8079,56500.0
2009-04-29 13:10:00,54.64,54.65,54.58,54.6,44300.0,34.8079,34.8143,34.7697,34.7824,44300.0
2009-04-29 13:15:00,54.61,54.67,54.6,54.67,79900.0,34.7888,34.827,34.7824,34.827,79900.0
2009-04-29 13:20:00,54.67,54.77,54.66,54.75,99600.0,34.827,34.8907,34.8206,34.878,99600.0
2009-04-29 13:25:00,54.75,54.87,54.71,54.79,111800.0,34.878,34.9544,34.8525,34.9035,111800.0
2009-04-29 13:30:00,54.79,54.82,54.79,54.79,59300.0,34.9035,34.9226,34.9035,34.9035,59300.0
2009-04-29 13:35:00,54.8,54.81,54.74,54.74,35500.0,34.9098,34.9162,34.8716,34.8716,35500.0
2009-04-29 13:40:00,54.74,54.77,54.73,54.73,30000.0,34.8716,34.8907,34.8652,34.8652,30000.0
2009-04-29 13:45:00,54.72,54.74,54.69,54.7,25900.0,34.8589,34.8716,34.8397,34.8461,25900.0
2009-04-29 13:50:00,54.71,54.71,54.65,54.66,23800.0,34.8525,34.8525,34.8143,34.8206,23800.0
2009-04-29 13:55:00,54.66,54.75,54.66,54.73,51500.0,34.8206,34.878,34.8206,34.8652,51500.0
2009-04-29 14:00:00,54.73,54.79,54.72,54.79,68200.0,34.8652,34.9035,34.8589,34.9035,68200.0
2009-04-29 14:05:00,54.79,54.79,54.71,54.72,58200.0,34.9035,34.9035,34.8525,34.8589,58200.0
2009-04-29 14:10:00,54.72,54.78,54.72,54.77,56300.0,34.8589,34.8971,34.8589,34.8907,56300.0
2009-04-29 14:15:00,54.77,54.98,54.62,54.75,158000.0,34.8907,35.0245,34.7952,34.878,158000.0
2009-04-29 14:20:00,54.75,54.9,54.69,54.72,98400.0,34.878,34.9735,34.8397,34.8589,98400.0
2009-04-29 14:25:00,54.73,54.87,54.68,54.79,103700.0,34.8652,34.9544,34.8334,34.9035,103700.0
2009-04-29 14:30:00,54.81,55.07,54.73,55.03,173500.0,34.9162,35.0818,34.8652,35.0563,173500.0
2009-04-29 14:35:00,55.03,55.04,54.93,54.97,122800.0,35.0563,35.0627,34.9926,35.0181,122800.0
2009-04-29 14:40:00,54.99,55.04,54.86,54.89,107300.0,35.0309,35.0627,34.948,34.9672,107300.0
2009-04-29 14:45:00,54.89,54.9,54.73,54.8,119900.0,34.9672,34.9735,34.8652,34.9098,119900.0
2009-04-29 14:50:00,54.81,54.85,54.72,54.74,74300.0,34.9162,34.9417,34.8589,34.8716,74300.0
2009-04-29 14:55:00,54.76,54.8,54.72,54.78,118200.0,34.8843,34.9098,34.8589,34.8971,118200.0
2009-04-29 15:00:00,54.78,54.81,54.69,54.78,142300.0,34.8971,34.9162,34.8397,34.8971,142300.0
2009-04-29 15:05:00,54.78,54.89,54.74,54.78,127000.0,34.8971,34.9672,34.8716,34.8971,127000.0
2009-04-29 15:10:00,54.78,54.84,54.74,54.81,86400.0,34.8971,34.9353,34.8716,34.9162,86400.0
2009-04-29 15:15:00,54.81,54.83,54.6,54.6,88800.0,34.9162,34.9289,34.7824,34.7824,88800.0
2009-04-29 15:20:00,54.62,54.68,54.53,54.54,133800.0,34.7952,34.8334,34.7378,34.7442,133800.0
2009-04-29 15:25:00,54.55,54.61,54.47,54.55,143000.0,34.7506,34.7888,34.6996,34.7506,143000.0
2009-04-29 15:30:00,54.55,54.59,54.4,54.53,194900.0,34.7506,34.776,34.655,34.7378,194900.0
2009-04-29 15:35:00,54.53,54.62,54.47,54.59,140500.0,34.7378,34.7952,34.6996,34.776,140500.0
2009-04-29 15:40:00,54.61,54.69,54.57,54.59,154100.0,34.7888,34.8397,34.7633,34.776,154100.0
2009-04-29 15:45:00,54.58,54.59,54.3,54.35,279800.0,34.7697,34.776,34.5913,34.6232,279800.0
2009-04-29 15:50:00,54.36,54.43,54.23,54.23,217500.0,34.6295,34.6741,34.5467,34.5467,217500.0
2009-04-29 15:55:00,54.23,54.4,54.2,54.4,424800.0,34.5467,34.655,34.5276,34.655,424800.0
2009-04-30 09:30:00,54.82,54.97,54.55,54.65,202200.0,34.9226,35.0181,34.7506,34.8143,202200.0
2009-04-30 09:35:00,54.67,54.95,54.64,54.95,110500.0,34.827,35.0054,34.8079,35.0054,110500.0
2009-04-30 09:40:00,54.95,55.24,54.9,55.21,182100.0,35.0054,35.1901,34.9735,35.171,182100.0
2009-04-30 09:45:00,55.23,55.23,54.84,54.87,156900.0,35.1837,35.1837,34.9353,34.9544,156900.0
2009-04-30 09:50:00,54.86,54.94,54.8,54.85,153500.0,34.948,34.999,34.9098,34.9417,153500.0
2009-04-30 09:55:00,54.86,55.02,54.84,54.97,88800.0,34.948,35.05,34.9353,35.0181,88800.0
2009-04-30 10:00:00,54.96,55.11,54.89,54.89,87100.0,35.0117,35.1073,34.9672,34.9672,87100.0
2009-04-30 10:05:00,54.89,54.95,54.75,54.75,126200.0,34.9672,35.0054,34.878,34.878,126200.0
2009-04-30 10:10:00,54.76,54.87,54.67,54.67,147900.0,34.8843,34.9544,34.827,34.827,147900.0
2009-04-30 10:15:00,54.68,54.69,54.6,54.6,97300.0,34.8334,34.8397,34.7824,34.7824,97300.0
2009-04-30 10:20:00,54.59,54.6,54.39,54.4,188300.0,34.776,34.7824,34.6486,34.655,188300.0
2009-04-30 10:25:00,54.41,54.46,54.33,54.33,99000.0,34.6614,34.6932,34.6104,34.6104,99000.0
2009-04-30 10:30:00,54.34,54.45,54.32,54.44,203600.0,34.6168,34.6869,34.604,34.6805,203600.0
2009-04-30 10:35:00,54.45,54.53,54.44,54.46,134900.0,34.6869,34.7378,34.6805,34.6932,134900.0
2009-04-30 10:40:00,54.46,54.47,54.36,54.36,140000.0,34.6932,34.6996,34.6295,34.6295,140000.0
2009-04-30 10:45:00,54.36,54.4,54.22,54.22,233600.0,34.6295,34.655,34.5403,34.5403,233600.0
2009-04-30 10:50:00,54.22,54.24,54.11,54.16,202400.0,34.5403,34.5531,34.4703,34.5021,202400.0
2009-04-30 10:55:00,54.17,54.18,54.02,54.04,196900.0,34.5085,34.5149,34.4129,34.4257,196900.0
2009-04-30 11:00:00,54.04,54.13,54.02,54.08,127100.0,34.4257,34.483,34.4129,34.4512,127100.0
2009-04-30 11:05:00,54.09,54.1,54.05,54.07,84100.0,34.4575,34.4639,34.432,34.4448,84100.0
2009-04-30 11:10:00,54.07,54.14,54.07,54.1,103700.0,34.4448,34.4894,34.4448,34.4639,103700.0
2009-04-30 11:15:00,54.1,54.15,54.07,54.14,90900.0,34.4639,34.4957,34.4448,34.4894,90900.0
2009-04-30 11:20:00,54.14,54.2,54.08,54.12,127600.0,34.4894,34.5276,34.4512,34.4766,127600.0
2009-04-30 11:25:00,54.13,54.15,54.09,54.13,95800.0,34.483,34.4957,34.4575,34.483,95800.0
2009-04-30 11:30:00,54.13,54.2,54.09,54.12,96000.0,34.483,34.5276,34.4575,34.4766,96000.0
2009-04-30 11:35:00,54.12,54.21,54.12,54.12,63100.0,34.4766,34.534,34.4766,34.4766,63100.0
2009-04-30 11:40:00,54.12,54.21,54.12,54.18,58200.0,34.4766,34.534,34.4766,34.5149,58200.0
2009-04-30 11:45:00,54.19,54.19,54.12,54.12,58100.0,34.5212,34.5212,34.4766,34.4766,58100.0
2009-04-30 11:50:00,54.12,54.15,54.03,54.04,98000.0,34.4766,34.4957,34.4193,34.4257,98000.0
2009-04-30 11:55:00,54.04,54.08,54.02,54.03,71500.0,34.4257,34.4512,34.4129,34.4193,71500.0
2009-04-30 12:00:00,54.04,54.04,53.99,54.0,111900.0,34.4257,34.4257,34.3938,34.4002,111900.0
2009-04-30 12:05:00,54.0,54.08,54.0,54.05,57300.0,34.4002,34.4512,34.4002,34.432,57300.0
2009-04-30 12:10:00,54.04,54.1,54.02,54.03,97800.0,34.4257,34.4639,34.4129,34.4193,97800.0
2009-04-30 12:15:00,54.04,54.12,54.03,54.05,101600.0,34.4257,34.4766,34.4193,34.432,101600.0
2009-04-30 12:20:00,54.05,54.17,54.05,54.09,119300.0,34.432,34.5085,34.432,34.4575,119300.0
2009-04-30 12:25:00,54.09,54.1,54.04,54.09,50100.0,34.4575,34.4639,34.4257,34.4575,50100.0
2009-04-30 12:30:00,54.1,54.1,53.95,54.0,122800.0,34.4639,34.4639,34.3683,34.4002,122800.0
2009-04-30 12:35:00,53.99,54.08,53.99,54.04,49400.0,34.3938,34.4512,34.3938,34.4257,49400.0
2009-04-30 12:40:00,54.04,54.05,53.85,53.87,94500.0,34.4257,34.432,34.3046,34.3174,94500.0
2009-04-30 12:45:00,53.86,53.9,53.72,53.76,78300.0,34.311,34.3365,34.2218,34.2473,78300.0
2009-04-30 12:50:00,53.76,53.93,53.75,53.87,177900.0,34.2473,34.3556,34.2409,34.3174,177900.0
2009-04-30 12:55:00,53.86,53.88,53.77,53.82,61200.0,34.311,34.3237,34.2537,34.2855,61200.0
2009-04-30 13:00:00,53.82,53.91,53.78,53.88,62400.0,34.2855,34.3429,34.26,34.3237,62400.0
2009-04-30 13:05:00,53.87,53.91,53.82,53.85,57100.0,34.3174,34.3429,34.2855,34.3046,57100.0
2009-04-30 13:10:00,53.85,53.86,53.76,53.77,59100.0,34.3046,34.311,34.2473,34.2537,59100.0
2009-04-30 13:15:00,53.77,53.78,53.6,53.61,101000.0,34.2537,34.26,34.1454,34.1517,101000.0
2009-04-30 13:20:00,53.62,53.68,53.51,53.54,95400.0,34.1581,34.1963,34.088,34.1072,95400.0
2009-04-30 13:25:00,53.55,53.58,53.5,53.56,86400.0,34.1135,34.1326,34.0817,34.1199,86400.0
2009-04-30 13:30:00,53.56,53.66,53.53,53.66,73800.0,34.1199,34.1836,34.1008,34.1836,73800.0
2009-04-30 13:35:00,53.67,53.73,53.65,53.68,76200.0,34.19,34.2282,34.1772,34.1963,76200.0
2009-04-30 13:40:00,53.69,53.72,53.63,53.65,58300.0,34.2027,34.2218,34.1645,34.1772,58300.0
2009-04-30 13:45:00,53.65,53.65,53.57,53.61,64800.0,34.1772,34.1772,34.1263,34.1517,64800.0
2009-04-30 13:50:00,53.62,53.62,53.52,53.6,61300.0,34.1581,34.1581,34.0944,34.1454,61300.0
2009-04-30 13:55:00,53.61,53.65,53.53,53.53,44400.0,34.1517,34.1772,34.1008,34.1008,44400.0
2009-04-30 14:00:00,53.54,53.6,53.53,53.58,102000.0,34.1072,34.1454,34.1008,34.1326,102000.0
2009-04-30 14:05:00,53.58,53.6,53.57,53.58,72000.0,34.1326,34.1454,34.1263,34.1326,72000.0
2009-04-30 14:10:00,53.58,53.67,53.51,53.52,230700.0,34.1326,34.19,34.088,34.0944,230700.0
2009-04-30 14:15:00,53.51,53.73,53.5,53.72,111100.0,34.088,34.2282,34.0817,34.2218,111100.0
2009-04-30 14:20:00,53.72,53.78,53.61,53.67,88500.0,34.2218,34.26,34.1517,34.19,88500.0
2009-04-30 14:25:00,53.67,53.72,53.62,53.67,51400.0,34.19,34.2218,34.1581,34.19,51400.0
2009-04-30 14:30:00,53.67,53.69,53.6,53.61,66700.0,34.19,34.2027,34.1454,34.1517,66700.0
2009-04-30 14:35:00,53.62,53.68,53.6,53.67,59600.0,34.1581,34.1963,34.1454,34.19,59600.0
2009-04-30 14:40:00,53.67,53.68,53.51,53.52,84500.0,34.19,34.1963,34.088,34.0944,84500.0
2009-04-30 14:45:00,53.51,53.57,53.51,53.52,154500.0,34.088,34.1263,34.088,34.0944,154500.0
2009-04-30 14:50:00,53.53,53.6,53.47,53.59,104100.0,34.1008,34.1454,34.0626,34.139,104100.0
2009-04-30 14:55:00,53.6,53.6,53.51,53.53,99800.0,34.1454,34.1454,34.088,34.1008,99800.0
2009-04-30 15:00:00,53.54,53.56,53.46,53.51,154700.0,34.1072,34.1199,34.0562,34.088,154700.0
2009-04-30 15:05:00,53.51,53.51,53.32,53.34,160100.0,34.088,34.088,33.967,33.9797,160100.0
2009-04-30 15:10:00,53.33,53.4,53.26,53.27,206700.0,33.9734,34.018,33.9288,33.9351,206700.0
2009-04-30 15:15:00,53.27,53.36,53.1,53.15,227400.0,33.9351,33.9925,33.8269,33.8587,227400.0
2009-04-30 15:20:00,53.16,53.32,53.14,53.29,269200.0,33.8651,33.967,33.8523,33.9479,269200.0
2009-04-30 15:25:00,53.29,53.33,53.21,53.26,124000.0,33.9479,33.9734,33.8969,33.9288,124000.0
2009-04-30 15:30:00,53.25,53.44,53.2,53.41,230200.0,33.9224,34.0434,33.8906,34.0243,230200.0
2009-04-30 15:35:00,53.4,53.41,53.3,53.36,224900.0,34.018,34.0243,33.9543,33.9925,224900.0
2009-04-30 15:40:00,53.37,53.38,53.22,53.25,276600.0,33.9989,34.0052,33.9033,33.9224,276600.0
2009-04-30 15:45:00,53.25,53.33,53.24,53.28,280900.0,33.9224,33.9734,33.916,33.9415,280900.0
2009-04-30 15:50:00,53.27,53.44,53.27,53.34,332900.0,33.9351,34.0434,33.9351,33.9797,332900.0
2009-04-30 15:55:00,53.35,53.39,53.26,53.29,506400.0,33.9861,34.0116,33.9288,33.9479,506400.0
2009-05-01 09:30:00,53.02,53.21,52.6,52.65,479000.0,33.7759,33.8969,33.5083,33.5402,479000.0
2009-05-01 09:35:00,52.63,52.65,52.31,52.37,451200.0,33.5274,33.5402,33.3236,33.3618,451200.0
2009-05-01 09:40:00,52.39,52.39,52.12,52.29,523500.0,33.3746,33.3746,33.2026,33.3108,523500.0
2009-05-01 09:45:00,52.3,52.34,51.81,51.84,438200.0,33.3172,33.3427,33.0051,33.0242,438200.0
2009-05-01 09:50:00,51.82,52.0,51.76,51.98,284900.0,33.0114,33.1261,32.9732,33.1134,284900.0
2009-05-01 09:55:00,51.98,52.09,51.95,52.05,259900.0,33.1134,33.1834,33.0943,33.158,259900.0
2009-05-01 10:00:00,52.06,52.38,52.02,52.3,333900.0,33.1643,33.3682,33.1388,33.3172,333900.0
2009-05-01 10:05:00,52.3,52.31,52.09,52.09,173100.0,33.3172,33.3236,33.1834,33.1834,173100.0
2009-05-01 10:10:00,52.09,52.21,52.07,52.18,107600.0,33.1834,33.2599,33.1707,33.2408,107600.0
2009-05-01 10:15:00,52.18,52.23,52.1,52.13,205800.0,33.2408,33.2726,33.1898,33.2089,205800.0
2009-05-01 10:20:00,52.14,52.16,52.06,52.16,158000.0,33.2153,33.228,33.1643,33.228,158000.0
2009-05-01 10:25:00,52.16,52.21,52.06,52.2,181500.0,33.228,33.2599,33.1643,33.2535,181500.0
2009-05-01 10:30:00,52.2,52.22,52.17,52.17,77600.0,33.2535,33.2663,33.2344,33.2344,77600.0
2009-05-01 10:35:00,52.17,52.26,52.16,52.26,99000.0,33.2344,33.2917,33.228,33.2917,99000.0
2009-05-01 10:40:00,52.26,52.37,52.21,52.36,110900.0,33.2917,33.3618,33.2599,33.3554,110900.0
2009-05-01 10:45:00,52.36,52.41,52.31,52.41,103700.0,33.3554,33.3873,33.3236,33.3873,103700.0
2009-05-01 10:50:00,52.4,52.48,52.36,52.47,214000.0,33.3809,33.4319,33.3554,33.4255,214000.0
2009-05-01 10:55:00,52.46,52.47,52.38,52.4,100700.0,33.4191,33.4255,33.3682,33.3809,100700.0
2009-05-01 11:00:00,52.4,52.45,52.38,52.45,78800.0,33.3809,33.4128,33.3682,33.4128,78800.0
2009-05-01 11:05:00,52.44,52.55,52.42,52.49,221100.0,33.4064,33.4765,33.3937,33.4383,221100.0
2009-05-01 11:10:00,52.49,52.67,52.48,52.67,190100.0,33.4383,33.5529,33.4319,33.5529,190100.0
2009-05-01 11:15:00,52.66,52.76,52.65,52.72,109100.0,33.5466,33.6103,33.5402,33.5848,109100.0
2009-05-01 11:20:00,52.72,52.79,52.71,52.78,78400.0,33.5848,33.6294,33.5784,33.623,78400.0
2009-05-01 11:25:00,52.77,52.79,52.65,52.65,68500.0,33.6166,33.6294,33.5402,33.5402,68500.0
2009-05-01 11:30:00,52.66,52.66,52.56,52.59,67300.0,33.5466,33.5466,33.4829,33.502,67300.0
2009-05-01 11:35:00,52.57,52.61,52.5,52.5,94600.0,33.4892,33.5147,33.4446,33.4446,94600.0
2009-05-01 11:40:00,52.51,52.54,52.49,52.51,94600.0,33.451,33.4701,33.4383,33.451,94600.0
2009-05-01 11:45:00,52.5,52.51,52.43,52.47,73100.0,33.4446,33.451,33.4,33.4255,73100.0
2009-05-01 11:50:00,52.47,52.54,52.42,52.43,88300.0,33.4255,33.4701,33.3937,33.4,88300.0
2009-05-01 11:55:00,52.42,52.42,52.38,52.39,92600.0,33.3937,33.3937,33.3682,33.3746,92600.0
2009-05-01 12:00:00,52.4,52.41,52.25,52.27,85700.0,33.3809,33.3873,33.2854,33.2981,85700.0
2009-05-01 12:05:00,52.27,52.27,52.22,52.25,96100.0,33.2981,33.2981,33.2663,33.2854,96100.0
2009-05-01 12:10:00,52.25,52.29,52.18,52.28,111600.0,33.2854,33.3108,33.2408,33.3045,111600.0
2009-05-01 12:15:00,52.29,52.36,52.27,52.36,57200.0,33.3108,33.3554,33.2981,33.3554,57200.0
2009-05-01 12:20:00,52.35,52.37,52.34,52.35,46000.0,33.3491,33.3618,33.3427,33.3491,46000.0
2009-05-01 12:25:00,52.34,52.36,52.2,52.2,73500.0,33.3427,33.3554,33.2535,33.2535,73500.0
2009-05-01 12:30:00,52.2,52.21,52.12,52.13,143900.0,33.2535,33.2599,33.2026,33.2089,143900.0
2009-05-01 12:35:00,52.12,52.31,52.12,52.25,77700.0,33.2026,33.3236,33.2026,33.2854,77700.0
2009-05-01 12:40:00,52.25,52.28,52.2,52.25,82400.0,33.2854,33.3045,33.2535,33.2854,82400.0
2009-05-01 12:45:00,52.25,52.25,52.14,52.21,89500.0,33.2854,33.2854,33.2153,33.2599,89500.0
2009-05-01 12:50:00,52.21,52.27,52.21,52.27,127900.0,33.2599,33.2981,33.2599,33.2981,127900.0
2009-05-01 12:55:00,52.26,52.43,52.26,52.39,64800.0,33.2917,33.4,33.2917,33.3746,64800.0
2009-05-01 13:00:00,52.4,52.41,52.36,52.37,112100.0,33.3809,33.3873,33.3554,33.3618,112100.0
2009-05-01 13:05:00,52.38,52.51,52.36,52.49,97200.0,33.3682,33.451,33.3554,33.4383,97200.0
2009-05-01 13:10:00,52.49,52.57,52.45,52.57,53100.0,33.4383,33.4892,33.4128,33.4892,53100.0
2009-05-01 13:15:00,52.57,52.63,52.55,52.59,82000.0,33.4892,33.5274,33.4765,33.502,82000.0
2009-05-01 13:20:00,52.59,52.63,52.57,52.63,53000.0,33.502,33.5274,33.4892,33.5274,53000.0
2009-05-01 13:25:00,52.63,52.64,52.58,52.59,45800.0,33.5274,33.5338,33.4956,33.502,45800.0
2009-05-01 13:30:00,52.6,52.6,52.54,52.55,59000.0,33.5083,33.5083,33.4701,33.4765,59000.0
2009-05-01 13:35:00,52.57,52.66,52.51,52.66,65600.0,33.4892,33.5466,33.451,33.5466,65600.0
2009-05-01 13:40:00,52.66,52.73,52.61,52.63,72300.0,33.5466,33.5911,33.5147,33.5274,72300.0
2009-05-01 13:45:00,52.62,52.67,52.61,52.63,49000.0,33.5211,33.5529,33.5147,33.5274,49000.0
2009-05-01 13:50:00,52.63,52.66,52.56,52.58,50200.0,33.5274,33.5466,33.4829,33.4956,50200.0
2009-05-01 13:55:00,52.58,52.58,52.48,52.48,47500.0,33.4956,33.4956,33.4319,33.4319,47500.0
2009-05-01 14:00:00,52.49,52.56,52.45,52.51,69900.0,33.4383,33.4829,33.4128,33.451,69900.0
2009-05-01 14:05:00,52.5,52.63,52.49,52.63,87300.0,33.4446,33.5274,33.4383,33.5274,87300.0
2009-05-01 14:10:00,52.62,52.62,52.49,52.49,68400.0,33.5211,33.5211,33.4383,33.4383,68400.0
2009-05-01 14:15:00,52.49,52.55,52.49,52.51,60500.0,33.4383,33.4765,33.4383,33.451,60500.0
2009-05-01 14:20:00,52.51,52.54,52.5,52.51,29200.0,33.451,33.4701,33.4446,33.451,29200.0
2009-05-01 14:25:00,52.51,52.58,52.5,52.53,88800.0,33.451,33.4956,33.4446,33.4637,88800.0
2009-05-01 14:30:00,52.52,52.57,52.5,52.52,78500.0,33.4574,33.4892,33.4446,33.4574,78500.0
2009-05-01 14:35:00,52.52,52.55,52.45,52.45,102300.0,33.4574,33.4765,33.4128,33.4128,102300.0
2009-05-01 14:40:00,52.45,52.48,52.4,52.43,95200.0,33.4128,33.4319,33.3809,33.4,95200.0
2009-05-01 14:45:00,52.41,52.48,52.4,52.42,63400.0,33.3873,33.4319,33.3809,33.3937,63400.0
2009-05-01 14:50:00,52.42,52.42,52.34,52.37,83800.0,33.3937,33.3937,33.3427,33.3618,83800.0
2009-05-01 14:55:00,52.36,52.37,52.24,52.29,126600.0,33.3554,33.3618,33.279,33.3108,126600.0
2009-05-01 15:00:00,52.28,52.35,52.28,52.33,91700.0,33.3045,33.3491,33.3045,33.3363,91700.0
2009-05-01 15:05:00,52.34,52.34,52.21,52.21,67600.0,33.3427,33.3427,33.2599,33.2599,67600.0
2009-05-01 15:10:00,52.22,52.23,52.16,52.19,138700.0,33.2663,33.2726,33.228,33.2471,138700.0
2009-05-01 15:15:00,52.19,52.19,52.04,52.04,132900.0,33.2471,33.2471,33.1516,33.1516,132900.0
2009-05-01 15:20:00,52.04,52.05,52.0,52.03,181200.0,33.1516,33.158,33.1261,33.1452,181200.0
2009-05-01 15:25:00,52.03,52.05,52.01,52.04,84100.0,33.1452,33.158,33.1325,33.1516,84100.0
2009-05-01 15:30:00,52.04,52.06,51.95,52.02,223100.0,33.1516,33.1643,33.0943,33.1388,223100.0
2009-05-01 15:35:00,52.01,52.13,52.01,52.09,152800.0,33.1325,33.2089,33.1325,33.1834,152800.0
2009-05-01 15:40:00,52.1,52.23,52.1,52.19,168400.0,33.1898,33.2726,33.1898,33.2471,168400.0
2009-05-01 15:45:00,52.19,52.2,52.06,52.15,173800.0,33.2471,33.2535,33.1643,33.2217,173800.0
2009-05-01 15:50:00,52.14,52.25,52.13,52.17,215700.0,33.2153,33.2854,33.2089,33.2344,215700.0
2009-05-01 15:55:00,52.17,52.39,52.12,52.37,439100.0,33.2344,33.3746,33.2026,33.3618,439100.0
2009-05-04 09:30:00,52.88,53.0,52.72,52.81,409300.0,33.6867,33.7631,33.5848,33.6421,409300.0
2009-05-04 09:35:00,52.81,52.89,52.71,52.89,143200.0,33.6421,33.6931,33.5784,33.6931,143200.0
2009-05-04 09:40:00,52.9,52.93,52.81,52.82,117800.0,33.6994,33.7186,33.6421,33.6485,117800.0
2009-05-04 09:45:00,52.81,52.87,52.73,52.86,137700.0,33.6421,33.6803,33.5911,33.674,137700.0
2009-05-04 09:50:00,52.86,52.87,52.84,52.85,166100.0,33.674,33.6803,33.6612,33.6676,166100.0
2009-05-04 09:55:00,52.84,52.91,52.84,52.89,183800.0,33.6612,33.7058,33.6612,33.6931,183800.0
2009-05-04 10:00:00,52.9,53.06,52.89,53.05,269800.0,33.6994,33.8014,33.6931,33.795,269800.0
2009-05-04 10:05:00,53.05,53.16,53.04,53.15,113400.0,33.795,33.8651,33.7886,33.8587,113400.0
2009-05-04 10:10:00,53.15,53.26,53.15,53.21,86300.0,33.8587,33.9288,33.8587,33.8969,86300.0
2009-05-04 10:15:00,53.22,53.35,53.21,53.35,74200.0,33.9033,33.9861,33.8969,33.9861,74200.0
2009-05-04 10:20:00,53.36,53.49,53.35,53.45,195800.0,33.9925,34.0753,33.9861,34.0498,195800.0
2009-05-04 10:25:00,53.45,53.5,53.36,53.37,233600.0,34.0498,34.0817,33.9925,33.9989,233600.0
2009-05-04 10:30:00,53.38,53.44,53.29,53.44,82400.0,34.0052,34.0434,33.9479,34.0434,82400.0
2009-05-04 10:35:00,53.43,53.48,53.43,53.46,95700.0,34.0371,34.0689,34.0371,34.0562,95700.0
2009-05-04 10:40:00,53.44,53.46,53.3,53.41,83400.0,34.0434,34.0562,33.9543,34.0243,83400.0
2009-05-04 10:45:00,53.4,53.47,53.4,53.45,78800.0,34.018,34.0626,34.018,34.0498,78800.0
2009-05-04 10:50:00,53.44,53.48,53.44,53.45,83000.0,34.0434,34.0689,34.0434,34.0498,83000.0
2009-05-04 10:55:00,53.45,53.55,53.44,53.54,142400.0,34.0498,34.1135,34.0434,34.1072,142400.0
2009-05-04 11:00:00,53.54,53.7,53.53,53.68,82200.0,34.1072,34.2091,34.1008,34.1963,82200.0
2009-05-04 11:05:00,53.69,53.83,53.66,53.73,163700.0,34.2027,34.2919,34.1836,34.2282,163700.0
2009-05-04 11:10:00,53.74,53.97,53.73,53.96,141700.0,34.2346,34.3811,34.2282,34.3747,141700.0
2009-05-04 11:15:00,53.95,53.96,53.87,53.9,104100.0,34.3683,34.3747,34.3174,34.3365,104100.0
2009-05-04 11:20:00,53.9,53.91,53.88,53.9,97400.0,34.3365,34.3429,34.3237,34.3365,97400.0
2009-05-04 11:25:00,53.9,53.9,53.76,53.8,126300.0,34.3365,34.3365,34.2473,34.2728,126300.0
2009-05-04 11:30:00,53.81,53.87,53.74,53.87,96100.0,34.2792,34.3174,34.2346,34.3174,96100.0
2009-05-04 11:35:00,53.88,53.88,53.7,53.72,82900.0,34.3237,34.3237,34.2091,34.2218,82900.0
2009-05-04 11:40:00,53.71,53.71,53.49,53.52,173200.0,34.2154,34.2154,34.0753,34.0944,173200.0
2009-05-04 11:45:00,53.53,53.65,53.51,53.52,122600.0,34.1008,34.1772,34.088,34.0944,122600.0
2009-05-04 11:50:00,53.52,53.55,53.36,53.36,138400.0,34.0944,34.1135,33.9925,33.9925,138400.0
2009-05-04 11:55:00,53.37,53.4,53.25,53.31,146100.0,33.9989,34.018,33.9224,33.9606,146100.0
2009-05-04 12:00:00,53.32,53.47,53.31,53.42,152800.0,33.967,34.0626,33.9606,34.0307,152800.0
2009-05-04 12:05:00,53.42,53.43,53.3,53.31,244700.0,34.0307,34.0371,33.9543,33.9606,244700.0
2009-05-04 12:10:00,53.3,53.33,53.28,53.29,135400.0,33.9543,33.9734,33.9415,33.9479,135400.0
2009-05-04 12:15:00,53.3,53.35,53.27,53.27,130800.0,33.9543,33.9861,33.9351,33.9351,130800.0
2009-05-04 12:20:00,53.27,53.32,53.09,53.13,186100.0,33.9351,33.967,33.8205,33.846,186100.0
2009-05-04 12:25:00,53.12,53.14,52.96,52.96,256600.0,33.8396,33.8523,33.7377,33.7377,256600.0
2009-05-04 12:30:00,52.96,53.0,52.88,52.94,129100.0,33.7377,33.7631,33.6867,33.7249,129100.0
2009-05-04 12:35:00,52.94,53.09,52.93,53.06,73600.0,33.7249,33.8205,33.7186,33.8014,73600.0
2009-05-04 12:40:00,53.05,53.14,53.01,53.08,121300.0,33.795,33.8523,33.7695,33.8141,121300.0
2009-05-04 12:45:00,53.08,53.16,53.06,53.13,82100.0,33.8141,33.8651,33.8014,33.846,82100.0
2009-05-04 12:50:00,53.12,53.17,53.09,53.1,76900.0,33.8396,33.8714,33.8205,33.8269,76900.0
2009-05-04 12:55:00,53.11,53.15,53.1,53.15,26200.0,33.8332,33.8587,33.8269,33.8587,26200.0
2009-05-04 13:00:00,53.15,53.22,53.09,53.21,74700.0,33.8587,33.9033,33.8205,33.8969,74700.0
2009-05-04 13:05:00,53.22,53.32,53.22,53.32,45300.0,33.9033,33.967,33.9033,33.967,45300.0
2009-05-04 13:10:00,53.3,53.31,53.2,53.22,49500.0,33.9543,33.9606,33.8906,33.9033,49500.0
2009-05-04 13:15:00,53.23,53.23,53.1,53.12,36900.0,33.9097,33.9097,33.8269,33.8396,36900.0
2009-05-04 13:20:00,53.11,53.25,53.11,53.24,33200.0,33.8332,33.9224,33.8332,33.916,33200.0
2009-05-04 13:25:00,53.22,53.26,53.17,53.2,42100.0,33.9033,33.9288,33.8714,33.8906,42100.0
2009-05-04 13:30:00,53.2,53.29,53.19,53.27,41800.0,33.8906,33.9479,33.8842,33.9351,41800.0
2009-05-04 13:35:00,53.27,53.29,53.24,53.26,46700.0,33.9351,33.9479,33.916,33.9288,46700.0
2009-05-04 13:40:00,53.26,53.29,53.24,53.26,66300.0,33.9288,33.9479,33.916,33.9288,66300.0
2009-05-04 13:45:00,53.27,53.3,53.24,53.26,99800.0,33.9351,33.9543,33.916,33.9288,99800.0
2009-05-04 13:50:00,53.25,53.27,53.1,53.1,99600.0,33.9224,33.9351,33.8269,33.8269,99600.0
2009-05-04 13:55:00,53.1,53.13,53.07,53.11,41900.0,33.8269,33.846,33.8077,33.8332,41900.0
2009-05-04 14:00:00,53.12,53.14,53.04,53.06,74600.0,33.8396,33.8523,33.7886,33.8014,74600.0
2009-05-04 14:05:00,53.05,53.08,53.05,53.06,104400.0,33.795,33.8141,33.795,33.8014,104400.0
2009-05-04 14:10:00,53.07,53.07,53.02,53.04,109200.0,33.8077,33.8077,33.7759,33.7886,109200.0
2009-05-04 14:15:00,53.04,53.13,53.03,53.09,77300.0,33.7886,33.846,33.7823,33.8205,77300.0
2009-05-04 14:20:00,53.09,53.15,53.04,53.05,51800.0,33.8205,33.8587,33.7886,33.795,51800.0
2009-05-04 14:25:00,53.05,53.19,53.03,53.17,47200.0,33.795,33.8842,33.7823,33.8714,47200.0
2009-05-04 14:30:00,53.17,53.23,53.05,53.06,75900.0,33.8714,33.9097,33.795,33.8014,75900.0
2009-05-04 14:35:00,53.07,53.11,53.0,53.08,136600.0,33.8077,33.8332,33.7631,33.8141,136600.0
2009-05-04 14:40:00,53.1,53.14,53.07,53.08,246300.0,33.8269,33.8523,33.8077,33.8141,246300.0
2009-05-04 14:45:00,53.08,53.11,53.0,53.06,114700.0,33.8141,33.8332,33.7631,33.8014,114700.0
2009-05-04 14:50:00,53.06,53.09,53.0,53.01,203100.0,33.8014,33.8205,33.7631,33.7695,203100.0
2009-05-04 14:55:00,53.01,53.03,52.97,53.01,118800.0,33.7695,33.7823,33.744,33.7695,118800.0
2009-05-04 15:00:00,53.01,53.04,52.98,53.02,161300.0,33.7695,33.7886,33.7504,33.7759,161300.0
2009-05-04 15:05:00,53.01,53.07,53.0,53.05,92100.0,33.7695,33.8077,33.7631,33.795,92100.0
2009-05-04 15:10:00,53.04,53.09,52.99,53.03,213500.0,33.7886,33.8205,33.7568,33.7823,213500.0
2009-05-04 15:15:00,53.02,53.07,52.96,52.99,214500.0,33.7759,33.8077,33.7377,33.7568,214500.0
2009-05-04 15:20:00,52.99,53.01,52.81,52.83,220000.0,33.7568,33.7695,33.6421,33.6549,220000.0
2009-05-04 15:25:00,52.83,52.85,52.72,52.76,259500.0,33.6549,33.6676,33.5848,33.6103,259500.0
2009-05-04 15:30:00,52.77,52.82,52.62,52.66,211300.0,33.6166,33.6485,33.5211,33.5466,211300.0
2009-05-04 15:35:00,52.66,52.7,52.51,52.53,380000.0,33.5466,33.572,33.451,33.4637,380000.0
2009-05-04 15:40:00,52.52,52.69,52.5,52.6,356900.0,33.4574,33.5657,33.4446,33.5083,356900.0
2009-05-04 15:45:00,52.61,52.65,52.51,52.57,268400.0,33.5147,33.5402,33.451,33.4892,268400.0
2009-05-04 15:50:00,52.56,52.86,52.56,52.86,398100.0,33.4829,33.674,33.4829,33.674,398100.0
2009-05-04 15:55:00,52.85,52.85,52.72,52.79,407100.0,33.6676,33.6676,33.5848,33.6294,407100.0
2009-05-05 09:30:00,53.0,53.19,53.0,53.09,320000.0,33.7631,33.8842,33.7631,33.8205,320000.0
2009-05-05 09:35:00,53.09,53.14,52.97,53.1,272500.0,33.8205,33.8523,33.744,33.8269,272500.0
2009-05-05 09:40:00,53.1,53.26,53.06,53.25,166500.0,33.8269,33.9288,33.8014,33.9224,166500.0
2009-05-05 09:45:00,53.25,53.27,53.18,53.25,276200.0,33.9224,33.9351,33.8778,33.9224,276200.0
2009-05-05 09:50:00,53.24,53.56,53.23,53.54,231800.0,33.916,34.1199,33.9097,34.1072,231800.0
2009-05-05 09:55:00,53.56,53.65,53.41,53.5,148600.0,34.1199,34.1772,34.0243,34.0817,148600.0
2009-05-05 10:00:00,53.51,53.6,53.4,53.5,262300.0,34.088,34.1454,34.018,34.0817,262300.0
2009-05-05 10:05:00,53.5,53.53,53.24,53.25,209400.0,34.0817,34.1008,33.916,33.9224,209400.0
2009-05-05 10:10:00,53.24,53.39,53.16,53.38,193600.0,33.916,34.0116,33.8651,34.0052,193600.0
2009-05-05 10:15:00,53.37,53.5,53.22,53.24,189700.0,33.9989,34.0817,33.9033,33.916,189700.0
2009-05-05 10:20:00,53.24,53.31,53.21,53.22,155400.0,33.916,33.9606,33.8969,33.9033,155400.0
2009-05-05 10:25:00,53.22,53.27,53.18,53.18,123100.0,33.9033,33.9351,33.8778,33.8778,123100.0
2009-05-05 10:30:00,53.18,53.28,53.17,53.27,245400.0,33.8778,33.9415,33.8714,33.9351,245400.0
2009-05-05 10:35:00,53.28,53.29,53.18,53.24,68000.0,33.9415,33.9479,33.8778,33.916,68000.0
2009-05-05 10:40:00,53.24,53.33,53.23,53.31,153000.0,33.916,33.9734,33.9097,33.9606,153000.0
2009-05-05 10:45:00,53.33,53.33,53.2,53.28,101700.0,33.9734,33.9734,33.8906,33.9415,101700.0
2009-05-05 10:50:00,53.29,53.43,53.28,53.42,198700.0,33.9479,34.0371,33.9415,34.0307,198700.0
2009-05-05 10:55:00,53.42,53.42,53.25,53.26,106900.0,34.0307,34.0307,33.9224,33.9288,106900.0
2009-05-05 11:00:00,53.27,53.36,53.26,53.29,156000.0,33.9351,33.9925,33.9288,33.9479,156000.0
2009-05-05 11:05:00,53.29,53.35,53.26,53.28,113700.0,33.9479,33.9861,33.9288,33.9415,113700.0
2009-05-05 11:10:00,53.28,53.34,53.26,53.28,177600.0,33.9415,33.9797,33.9288,33.9415,177600.0
2009-05-05 11:15:00,53.28,53.3,53.25,53.29,179400.0,33.9415,33.9543,33.9224,33.9479,179400.0
2009-05-05 11:20:00,53.28,53.39,53.25,53.39,185400.0,33.9415,34.0116,33.9224,34.0116,185400.0
2009-05-05 11:25:00,53.39,53.4,53.31,53.31,62900.0,34.0116,34.018,33.9606,33.9606,62900.0
2009-05-05 11:30:00,53.31,53.42,53.31,53.37,61000.0,33.9606,34.0307,33.9606,33.9989,61000.0
2009-05-05 11:35:00,53.37,53.38,53.26,53.35,99600.0,33.9989,34.0052,33.9288,33.9861,99600.0
2009-05-05 11:40:00,53.35,53.42,53.34,53.41,56800.0,33.9861,34.0307,33.9797,34.0243,56800.0
2009-05-05 11:45:00,53.41,53.44,53.38,53.42,45900.0,34.0243,34.0434,34.0052,34.0307,45900.0
2009-05-05 11:50:00,53.43,53.44,53.35,53.36,82000.0,34.0371,34.0434,33.9861,33.9925,82000.0
2009-05-05 11:55:00,53.37,53.42,53.34,53.36,70600.0,33.9989,34.0307,33.9797,33.9925,70600.0
2009-05-05 12:00:00,53.35,53.38,53.28,53.35,72400.0,33.9861,34.0052,33.9415,33.9861,72400.0
2009-05-05 12:05:00,53.35,53.4,53.31,53.4,44100.0,33.9861,34.018,33.9606,34.018,44100.0
2009-05-05 12:10:00,53.4,53.41,53.34,53.41,28600.0,34.018,34.0243,33.9797,34.0243,28600.0
2009-05-05 12:15:00,53.4,53.42,53.36,53.37,48700.0,34.018,34.0307,33.9925,33.9989,48700.0
2009-05-05 12:20:00,53.38,53.41,53.33,53.33,46600.0,34.0052,34.0243,33.9734,33.9734,46600.0
2009-05-05 12:25:00,53.33,53.43,53.31,53.43,124600.0,33.9734,34.0371,33.9606,34.0371,124600.0
2009-05-05 12:30:00,53.44,53.49,53.44,53.48,54700.0,34.0434,34.0753,34.0434,34.0689,54700.0
2009-05-05 12:35:00,53.48,53.5,53.39,53.41,117000.0,34.0689,34.0817,34.0116,34.0243,117000.0
2009-05-05 12:40:00,53.42,53.49,53.39,53.44,252600.0,34.0307,34.0753,34.0116,34.0434,252600.0
2009-05-05 12:45:00,53.43,53.43,53.32,53.39,67200.0,34.0371,34.0371,33.967,34.0116,67200.0
2009-05-05 12:50:00,53.38,53.38,53.26,53.32,103100.0,34.0052,34.0052,33.9288,33.967,103100.0
2009-05-05 12:55:00,53.32,53.33,53.27,53.3,72800.0,33.967,33.9734,33.9351,33.9543,72800.0
2009-05-05 13:00:00,53.29,53.37,53.26,53.33,218100.0,33.9479,33.9989,33.9288,33.9734,218100.0
2009-05-05 13:05:00,53.33,53.36,53.28,53.31,74100.0,33.9734,33.9925,33.9415,33.9606,74100.0
2009-05-05 13:10:00,53.32,53.38,53.27,53.29,92000.0,33.967,34.0052,33.9351,33.9479,92000.0
2009-05-05 13:15:00,53.29,53.33,53.27,53.3,72100.0,33.9479,33.9734,33.9351,33.9543,72100.0
2009-05-05 13:20:00,53.31,53.34,53.29,53.32,74000.0,33.9606,33.9797,33.9479,33.967,74000.0
2009-05-05 13:25:00,53.32,53.35,53.29,53.3,90400.0,33.967,33.9861,33.9479,33.9543,90400.0
2009-05-05 13:30:00,53.3,53.32,53.25,53.26,66100.0,33.9543,33.967,33.9224,33.9288,66100.0
2009-05-05 13:35:00,53.27,53.37,53.26,53.36,108000.0,33.9351,33.9989,33.9288,33.9925,108000.0
2009-05-05 13:40:00,53.36,53.4,53.36,53.37,94000.0,33.9925,34.018,33.9925,33.9989,94000.0
2009-05-05 13:45:00,53.38,53.39,53.3,53.33,97100.0,34.0052,34.0116,33.9543,33.9734,97100.0
2009-05-05 13:50:00,53.34,53.42,53.33,53.41,89800.0,33.9797,34.0307,33.9734,34.0243,89800.0
2009-05-05 13:55:00,53.41,53.42,53.29,53.32,107800.0,34.0243,34.0307,33.9479,33.967,107800.0
2009-05-05 14:00:00,53.33,53.34,53.27,53.29,178000.0,33.9734,33.9797,33.9351,33.9479,178000.0
2009-05-05 14:05:00,53.29,53.31,53.26,53.28,113600.0,33.9479,33.9606,33.9288,33.9415,113600.0
2009-05-05 14:10:00,53.28,53.31,53.26,53.29,186600.0,33.9415,33.9606,33.9288,33.9479,186600.0
2009-05-05 14:15:00,53.29,53.31,53.25,53.26,119500.0,33.9479,33.9606,33.9224,33.9288,119500.0
2009-05-05 14:20:00,53.25,53.27,53.15,53.15,200500.0,33.9224,33.9351,33.8587,33.8587,200500.0
2009-05-05 14:25:00,53.15,53.25,53.14,53.19,165800.0,33.8587,33.9224,33.8523,33.8842,165800.0
2009-05-05 14:30:00,53.19,53.32,53.19,53.32,153800.0,33.8842,33.967,33.8842,33.967,153800.0
2009-05-05 14:35:00,53.31,53.41,53.31,53.34,94600.0,33.9606,34.0243,33.9606,33.9797,94600.0
2009-05-05 14:40:00,53.34,53.43,53.34,53.35,87800.0,33.9797,34.0371,33.9797,33.9861,87800.0
2009-05-05 14:45:00,53.36,53.44,53.33,53.43,77000.0,33.9925,34.0434,33.9734,34.0371,77000.0
2009-05-05 14:50:00,53.42,53.45,53.35,53.43,82800.0,34.0307,34.0498,33.9861,34.0371,82800.0
2009-05-05 14:55:00,53.43,53.53,53.42,53.46,153300.0,34.0371,34.1008,34.0307,34.0562,153300.0
2009-05-05 15:00:00,53.46,53.47,53.38,53.43,81800.0,34.0562,34.0626,34.0052,34.0371,81800.0
2009-05-05 15:05:00,53.42,53.51,53.42,53.42,85300.0,34.0307,34.088,34.0307,34.0307,85300.0
2009-05-05 15:10:00,53.42,53.43,53.26,53.31,93700.0,34.0307,34.0371,33.9288,33.9606,93700.0
2009-05-05 15:15:00,53.31,53.36,53.29,53.31,95200.0,33.9606,33.9925,33.9479,33.9606,95200.0
2009-05-05 15:20:00,53.3,53.38,53.27,53.31,130700.0,33.9543,34.0052,33.9351,33.9606,130700.0
2009-05-05 15:25:00,53.31,53.37,53.28,53.33,146700.0,33.9606,33.9989,33.9415,33.9734,146700.0
2009-05-05 15:30:00,53.32,53.43,53.27,53.36,257200.0,33.967,34.0371,33.9351,33.9925,257200.0
2009-05-05 15:35:00,53.36,53.38,53.27,53.3,236800.0,33.9925,34.0052,33.9351,33.9543,236800.0
2009-05-05 15:40:00,53.3,53.33,53.23,53.27,270900.0,33.9543,33.9734,33.9097,33.9351,270900.0
2009-05-05 15:45:00,53.28,53.35,53.26,53.31,254100.0,33.9415,33.9861,33.9288,33.9606,254100.0
2009-05-05 15:50:00,53.3,53.33,53.15,53.16,247200.0,33.9543,33.9734,33.8587,33.8651,247200.0
2009-05-05 15:55:00,53.17,53.27,53.02,53.25,748300.0,33.8714,33.9351,33.7759,33.9224,748300.0
2009-05-06 09:30:00,53.55,53.95,53.49,53.9,348300.0,34.1135,34.3683,34.0753,34.3365,348300.0
2009-05-06 09:35:00,53.92,53.94,53.76,53.94,372900.0,34.3492,34.362,34.2473,34.362,372900.0
2009-05-06 09:40:00,53.94,54.19,53.91,54.07,638300.0,34.362,34.5212,34.3429,34.4448,638300.0
2009-05-06 09:45:00,54.05,54.24,54.04,54.24,539600.0,34.432,34.5531,34.4257,34.5531,539600.0
2009-05-06 09:50:00,54.23,54.54,54.19,54.51,580500.0,34.5467,34.7442,34.5212,34.7251,580500.0
2009-05-06 09:55:00,54.51,54.6,54.34,54.36,193000.0,34.7251,34.7824,34.6168,34.6295,193000.0
2009-05-06 10:00:00,54.37,54.38,54.26,54.3,284000.0,34.6359,34.6423,34.5658,34.5913,284000.0
2009-05-06 10:05:00,54.31,54.39,54.24,54.25,222500.0,34.5977,34.6486,34.5531,34.5594,222500.0
2009-05-06 10:10:00,54.25,54.27,54.12,54.24,166000.0,34.5594,34.5722,34.4766,34.5531,166000.0
2009-05-06 10:15:00,54.24,54.25,54.18,54.2,199600.0,34.5531,34.5594,34.5149,34.5276,199600.0
2009-05-06 10:20:00,54.21,54.21,54.02,54.03,131900.0,34.534,34.534,34.4129,34.4193,131900.0
2009-05-06 10:25:00,54.03,54.15,54.03,54.13,92200.0,34.4193,34.4957,34.4193,34.483,92200.0
2009-05-06 10:30:00,54.13,54.2,54.06,54.11,151000.0,34.483,34.5276,34.4384,34.4703,151000.0
2009-05-06 10:35:00,54.11,54.17,54.05,54.17,211400.0,34.4703,34.5085,34.432,34.5085,211400.0
2009-05-06 10:40:00,54.17,54.22,54.13,54.14,86400.0,34.5085,34.5403,34.483,34.4894,86400.0
2009-05-06 10:45:00,54.14,54.25,54.13,54.19,118700.0,34.4894,34.5594,34.483,34.5212,118700.0
2009-05-06 10:50:00,54.18,54.2,54.07,54.08,100800.0,34.5149,34.5276,34.4448,34.4512,100800.0
2009-05-06 10:55:00,54.08,54.27,54.06,54.2,212400.0,34.4512,34.5722,34.4384,34.5276,212400.0
2009-05-06 11:00:00,54.2,54.32,54.2,54.22,161800.0,34.5276,34.604,34.5276,34.5403,161800.0
2009-05-06 11:05:00,54.21,54.24,54.05,54.22,99800.0,34.534,34.5531,34.432,34.5403,99800.0
2009-05-06 11:10:00,54.22,54.29,54.21,54.25,60900.0,34.5403,34.5849,34.534,34.5594,60900.0
2009-05-06 11:15:00,54.25,54.25,54.15,54.15,76000.0,34.5594,34.5594,34.4957,34.4957,76000.0
2009-05-06 11:20:00,54.15,54.15,54.0,54.02,117800.0,34.4957,34.4957,34.4002,34.4129,117800.0
2009-05-06 11:25:00,54.01,54.07,53.9,53.99,160400.0,34.4066,34.4448,34.3365,34.3938,160400.0
2009-05-06 11:30:00,53.99,54.18,53.91,54.17,176900.0,34.3938,34.5149,34.3429,34.5085,176900.0
2009-05-06 11:35:00,54.17,54.33,54.17,54.33,104200.0,34.5085,34.6104,34.5085,34.6104,104200.0
2009-05-06 11:40:00,54.31,54.32,54.23,54.26,42500.0,34.5977,34.604,34.5467,34.5658,42500.0
2009-05-06 11:45:00,54.25,54.28,54.21,54.25,59900.0,34.5594,34.5786,34.534,34.5594,59900.0
2009-05-06 11:50:00,54.24,54.3,54.13,54.14,48300.0,34.5531,34.5913,34.483,34.4894,48300.0
2009-05-06 11:55:00,54.13,54.25,54.11,54.19,85400.0,34.483,34.5594,34.4703,34.5212,85400.0
2009-05-06 12:00:00,54.19,54.26,54.18,54.25,122700.0,34.5212,34.5658,34.5149,34.5594,122700.0
2009-05-06 12:05:00,54.25,54.26,54.22,54.25,52200.0,34.5594,34.5658,34.5403,34.5594,52200.0
2009-05-06 12:10:00,54.25,54.3,54.21,54.3,105800.0,34.5594,34.5913,34.534,34.5913,105800.0
2009-05-06 12:15:00,54.29,54.36,54.22,54.23,108100.0,34.5849,34.6295,34.5403,34.5467,108100.0
2009-05-06 12:20:00,54.22,54.23,54.09,54.09,113700.0,34.5403,34.5467,34.4575,34.4575,113700.0
2009-05-06 12:25:00,54.09,54.1,54.07,54.1,78400.0,34.4575,34.4639,34.4448,34.4639,78400.0
2009-05-06 12:30:00,54.09,54.1,53.98,54.0,140800.0,34.4575,34.4639,34.3874,34.4002,140800.0
2009-05-06 12:35:00,54.0,54.0,53.81,53.84,131800.0,34.4002,34.4002,34.2792,34.2983,131800.0
2009-05-06 12:40:00,53.84,53.99,53.83,53.98,66200.0,34.2983,34.3938,34.2919,34.3874,66200.0
2009-05-06 12:45:00,53.98,54.03,53.92,53.95,106500.0,34.3874,34.4193,34.3492,34.3683,106500.0
2009-05-06 12:50:00,53.96,54.0,53.93,53.97,59500.0,34.3747,34.4002,34.3556,34.3811,59500.0
2009-05-06 12:55:00,53.98,53.99,53.74,53.74,72100.0,34.3874,34.3938,34.2346,34.2346,72100.0
2009-05-06 13:00:00,53.74,53.75,53.58,53.61,139300.0,34.2346,34.2409,34.1326,34.1517,139300.0
2009-05-06 13:05:00,53.62,53.72,53.62,53.65,77900.0,34.1581,34.2218,34.1581,34.1772,77900.0
2009-05-06 13:10:00,53.65,53.66,53.63,53.65,88400.0,34.1772,34.1836,34.1645,34.1772,88400.0
2009-05-06 13:15:00,53.65,53.66,53.6,53.63,90500.0,34.1772,34.1836,34.1454,34.1645,90500.0
2009-05-06 13:20:00,53.65,53.74,53.59,53.64,87700.0,34.1772,34.2346,34.139,34.1709,87700.0
2009-05-06 13:25:00,53.64,53.65,53.54,53.55,47800.0,34.1709,34.1772,34.1072,34.1135,47800.0
2009-05-06 13:30:00,53.56,53.68,53.54,53.58,79800.0,34.1199,34.1963,34.1072,34.1326,79800.0
2009-05-06 13:35:00,53.6,53.72,53.6,53.6,63800.0,34.1454,34.2218,34.1454,34.1454,63800.0
2009-05-06 13:40:00,53.6,53.67,53.52,53.67,65800.0,34.1454,34.19,34.0944,34.19,65800.0
2009-05-06 13:45:00,53.67,53.68,53.56,53.56,58600.0,34.19,34.1963,34.1199,34.1199,58600.0
2009-05-06 13:50:00,53.57,53.75,53.56,53.68,63800.0,34.1263,34.2409,34.1199,34.1963,63800.0
2009-05-06 13:55:00,53.68,53.85,53.68,53.83,66700.0,34.1963,34.3046,34.1963,34.2919,66700.0
2009-05-06 14:00:00,53.83,53.85,53.75,53.76,82500.0,34.2919,34.3046,34.2409,34.2473,82500.0
2009-05-06 14:05:00,53.75,53.81,53.74,53.8,85500.0,34.2409,34.2792,34.2346,34.2728,85500.0
2009-05-06 14:10:00,53.81,53.83,53.76,53.77,32600.0,34.2792,34.2919,34.2473,34.2537,32600.0
2009-05-06 14:15:00,53.77,53.86,53.72,53.83,76700.0,34.2537,34.311,34.2218,34.2919,76700.0
2009-05-06 14:20:00,53.84,53.92,53.83,53.91,60500.0,34.2983,34.3492,34.2919,34.3429,60500.0
2009-05-06 14:25:00,53.9,53.99,53.89,53.98,95900.0,34.3365,34.3938,34.3301,34.3874,95900.0
2009-05-06 14:30:00,53.98,54.0,53.95,53.97,84200.0,34.3874,34.4002,34.3683,34.3811,84200.0
2009-05-06 14:35:00,53.93,53.97,53.9,53.94,98600.0,34.3556,34.3811,34.3365,34.362,98600.0
2009-05-06 14:40:00,53.95,53.95,53.76,53.76,123400.0,34.3683,34.3683,34.2473,34.2473,123400.0
2009-05-06 14:45:00,53.76,53.91,53.76,53.9,88400.0,34.2473,34.3429,34.2473,34.3365,88400.0
2009-05-06 14:50:00,53.89,53.92,53.85,53.91,87600.0,34.3301,34.3492,34.3046,34.3429,87600.0
2009-05-06 14:55:00,53.92,54.0,53.91,53.99,186300.0,34.3492,34.4002,34.3429,34.3938,186300.0
2009-05-06 15:00:00,53.98,53.99,53.76,53.79,148400.0,34.3874,34.3938,34.2473,34.2664,148400.0
2009-05-06 15:05:00,53.78,53.8,53.69,53.8,190600.0,34.26,34.2728,34.2027,34.2728,190600.0
2009-05-06 15:10:00,53.79,53.8,53.62,53.67,150600.0,34.2664,34.2728,34.1581,34.19,150600.0
2009-05-06 15:15:00,53.67,53.81,53.65,53.79,151100.0,34.19,34.2792,34.1772,34.2664,151100.0
2009-05-06 15:20:00,53.8,53.85,53.63,53.65,157500.0,34.2728,34.3046,34.1645,34.1772,157500.0
2009-05-06 15:25:00,53.65,53.66,53.49,53.6,208400.0,34.1772,34.1836,34.0753,34.1454,208400.0
2009-05-06 15:30:00,53.6,53.6,53.47,53.5,240500.0,34.1454,34.1454,34.0626,34.0817,240500.0
2009-05-06 15:35:00,53.49,53.55,53.46,53.48,190900.0,34.0753,34.1135,34.0562,34.0689,190900.0
2009-05-06 15:40:00,53.49,53.53,53.45,53.47,283500.0,34.0753,34.1008,34.0498,34.0626,283500.0
2009-05-06 15:45:00,53.47,53.53,53.39,53.51,341200.0,34.0626,34.1008,34.0116,34.088,341200.0
2009-05-06 15:50:00,53.52,53.72,53.4,53.5,327300.0,34.0944,34.2218,34.018,34.0817,327300.0
2009-05-06 15:55:00,53.51,53.74,53.43,53.7,367200.0,34.088,34.2346,34.0371,34.2091,367200.0
2009-05-07 09:30:00,54.0,54.37,54.0,54.31,351200.0,34.4002,34.6359,34.4002,34.5977,351200.0
2009-05-07 09:35:00,54.32,54.34,53.76,53.98,330600.0,34.604,34.6168,34.2473,34.3874,330600.0
2009-05-07 09:40:00,53.99,54.25,53.98,54.23,130600.0,34.3938,34.5594,34.3874,34.5467,130600.0
2009-05-07 09:45:00,54.24,54.25,53.81,53.82,115400.0,34.5531,34.5594,34.2792,34.2855,115400.0
2009-05-07 09:50:00,53.81,54.05,53.75,53.77,121700.0,34.2792,34.432,34.2409,34.2537,121700.0
2009-05-07 09:55:00,53.75,53.81,53.7,53.73,111500.0,34.2409,34.2792,34.2091,34.2282,111500.0
2009-05-07 10:00:00,53.73,53.73,53.6,53.63,125900.0,34.2282,34.2282,34.1454,34.1645,125900.0
2009-05-07 10:05:00,53.63,53.66,53.4,53.46,164500.0,34.1645,34.1836,34.018,34.0562,164500.0
2009-05-07 10:10:00,53.46,53.49,53.3,53.3,112100.0,34.0562,34.0753,33.9543,33.9543,112100.0
2009-05-07 10:15:00,53.3,53.36,53.24,53.28,122500.0,33.9543,33.9925,33.916,33.9415,122500.0
2009-05-07 10:20:00,53.29,53.42,53.25,53.3,116700.0,33.9479,34.0307,33.9224,33.9543,116700.0
2009-05-07 10:25:00,53.3,53.31,53.16,53.22,149100.0,33.9543,33.9606,33.8651,33.9033,149100.0
2009-05-07 10:30:00,53.21,53.26,53.15,53.2,122000.0,33.8969,33.9288,33.8587,33.8906,122000.0
2009-05-07 10:35:00,53.2,53.35,53.15,53.35,112700.0,33.8906,33.9861,33.8587,33.9861,112700.0
2009-05-07 10:40:00,53.35,53.36,53.21,53.22,120800.0,33.9861,33.9925,33.8969,33.9033,120800.0
2009-05-07 10:45:00,53.21,53.3,53.2,53.27,80000.0,33.8969,33.9543,33.8906,33.9351,80000.0
2009-05-07 10:50:00,53.27,53.31,53.26,53.27,121200.0,33.9351,33.9606,33.9288,33.9351,121200.0
2009-05-07 10:55:00,53.28,53.28,53.2,53.2,77400.0,33.9415,33.9415,33.8906,33.8906,77400.0
2009-05-07 11:00:00,53.2,53.21,53.12,53.12,124500.0,33.8906,33.8969,33.8396,33.8396,124500.0
2009-05-07 11:05:00,53.12,53.2,53.1,53.14,87800.0,33.8396,33.8906,33.8269,33.8523,87800.0
2009-05-07 11:10:00,53.14,53.18,53.06,53.06,82100.0,33.8523,33.8778,33.8014,33.8014,82100.0
2009-05-07 11:15:00,53.06,53.09,53.01,53.05,131100.0,33.8014,33.8205,33.7695,33.795,131100.0
2009-05-07 11:20:00,53.04,53.09,52.97,53.0,194400.0,33.7886,33.8205,33.744,33.7631,194400.0
2009-05-07 11:25:00,53.0,53.03,52.98,52.99,141900.0,33.7631,33.7823,33.7504,33.7568,141900.0
2009-05-07 11:30:00,53.0,53.08,52.94,53.0,141600.0,33.7631,33.8141,33.7249,33.7631,141600.0
2009-05-07 11:35:00,53.0,53.16,52.99,53.07,196400.0,33.7631,33.8651,33.7568,33.8077,196400.0
2009-05-07 11:40:00,53.08,53.15,53.04,53.13,98500.0,33.8141,33.8587,33.7886,33.846,98500.0
2009-05-07 11:45:00,53.14,53.18,53.05,53.05,68100.0,33.8523,33.8778,33.795,33.795,68100.0
2009-05-07 11:50:00,53.06,53.25,53.04,53.25,80200.0,33.8014,33.9224,33.7886,33.9224,80200.0
2009-05-07 11:55:00,53.24,53.33,53.23,53.32,66700.0,33.916,33.9734,33.9097,33.967,66700.0
2009-05-07 12:00:00,53.32,53.32,53.1,53.11,113900.0,33.967,33.967,33.8269,33.8332,113900.0
2009-05-07 12:05:00,53.11,53.12,53.0,53.01,52800.0,33.8332,33.8396,33.7631,33.7695,52800.0
2009-05-07 12:10:00,53.0,53.04,52.98,53.01,79000.0,33.7631,33.7886,33.7504,33.7695,79000.0
2009-05-07 12:15:00,53.02,53.05,52.99,53.04,99200.0,33.7759,33.795,33.7568,33.7886,99200.0
2009-05-07 12:20:00,53.05,53.17,53.04,53.17,74400.0,33.795,33.8714,33.7886,33.8714,74400.0
2009-05-07 12:25:00,53.16,53.22,53.11,53.21,58200.0,33.8651,33.9033,33.8332,33.8969,58200.0
2009-05-07 12:30:00,53.21,53.21,53.15,53.19,54100.0,33.8969,33.8969,33.8587,33.8842,54100.0
2009-05-07 12:35:00,53.19,53.24,53.17,53.23,32400.0,33.8842,33.916,33.8714,33.9097,32400.0
2009-05-07 12:40:00,53.24,53.37,53.23,53.33,53700.0,33.916,33.9989,33.9097,33.9734,53700.0
2009-05-07 12:45:00,53.34,53.36,53.28,53.35,63300.0,33.9797,33.9925,33.9415,33.9861,63300.0
2009-05-07 12:50:00,53.35,53.35,53.33,53.35,29100.0,33.9861,33.9861,33.9734,33.9861,29100.0
2009-05-07 12:55:00,53.35,53.37,53.34,53.36,43300.0,33.9861,33.9989,33.9797,33.9925,43300.0
2009-05-07 13:00:00,53.37,53.37,53.25,53.25,110800.0,33.9989,33.9989,33.9224,33.9224,110800.0
2009-05-07 13:05:00,53.26,53.27,53.15,53.16,126400.0,33.9288,33.9351,33.8587,33.8651,126400.0
2009-05-07 13:10:00,53.16,53.19,53.11,53.13,75700.0,33.8651,33.8842,33.8332,33.846,75700.0
2009-05-07 13:15:00,53.12,53.13,53.07,53.1,75000.0,33.8396,33.846,33.8077,33.8269,75000.0
2009-05-07 13:20:00,53.11,53.15,53.09,53.11,38400.0,33.8332,33.8587,33.8205,33.8332,38400.0
2009-05-07 13:25:00,53.11,53.14,53.08,53.08,46300.0,33.8332,33.8523,33.8141,33.8141,46300.0
2009-05-07 13:30:00,53.09,53.1,53.0,53.04,118000.0,33.8205,33.8269,33.7631,33.7886,118000.0
2009-05-07 13:35:00,53.04,53.09,53.01,53.02,84800.0,33.7886,33.8205,33.7695,33.7759,84800.0
2009-05-07 13:40:00,53.01,53.02,53.0,53.01,87800.0,33.7695,33.7759,33.7631,33.7695,87800.0
2009-05-07 13:45:00,53.01,53.04,53.0,53.02,42900.0,33.7695,33.7886,33.7631,33.7759,42900.0
2009-05-07 13:50:00,53.02,53.08,53.0,53.07,75300.0,33.7759,33.8141,33.7631,33.8077,75300.0
2009-05-07 13:55:00,53.07,53.1,53.04,53.1,60500.0,33.8077,33.8269,33.7886,33.8269,60500.0
2009-05-07 14:00:00,53.1,53.19,53.08,53.19,131000.0,33.8269,33.8842,33.8141,33.8842,131000.0
2009-05-07 14:05:00,53.19,53.24,53.17,53.21,136400.0,33.8842,33.916,33.8714,33.8969,136400.0
2009-05-07 14:10:00,53.21,53.21,53.1,53.12,150500.0,33.8969,33.8969,33.8269,33.8396,150500.0
2009-05-07 14:15:00,53.12,53.26,53.11,53.25,101300.0,33.8396,33.9288,33.8332,33.9224,101300.0
2009-05-07 14:20:00,53.24,53.26,53.23,53.26,70400.0,33.916,33.9288,33.9097,33.9288,70400.0
2009-05-07 14:25:00,53.26,53.29,53.23,53.28,47900.0,33.9288,33.9479,33.9097,33.9415,47900.0
2009-05-07 14:30:00,53.28,53.3,53.21,53.21,66000.0,33.9415,33.9543,33.8969,33.8969,66000.0
2009-05-07 14:35:00,53.22,53.22,53.06,53.06,145100.0,33.9033,33.9033,33.8014,33.8014,145100.0
2009-05-07 14:40:00,53.06,53.1,53.05,53.06,169600.0,33.8014,33.8269,33.795,33.8014,169600.0
2009-05-07 14:45:00,53.06,53.21,53.05,53.2,120700.0,33.8014,33.8969,33.795,33.8906,120700.0
2009-05-07 14:50:00,53.21,53.3,53.19,53.21,95100.0,33.8969,33.9543,33.8842,33.8969,95100.0
2009-05-07 14:55:00,53.2,53.39,53.16,53.32,132700.0,33.8906,34.0116,33.8651,33.967,132700.0
2009-05-07 15:00:00,53.32,53.43,53.29,53.35,150800.0,33.967,34.0371,33.9479,33.9861,150800.0
2009-05-07 15:05:00,53.35,53.43,53.3,53.43,179100.0,33.9861,34.0371,33.9543,34.0371,179100.0
2009-05-07 15:10:00,53.43,53.48,53.32,53.34,263100.0,34.0371,34.0689,33.967,33.9797,263100.0
2009-05-07 15:15:00,53.34,53.36,53.29,53.29,206000.0,33.9797,33.9925,33.9479,33.9479,206000.0
2009-05-07 15:20:00,53.3,53.31,53.25,53.3,151600.0,33.9543,33.9606,33.9224,33.9543,151600.0
2009-05-07 15:25:00,53.29,53.3,53.2,53.2,266900.0,33.9479,33.9543,33.8906,33.8906,266900.0
2009-05-07 15:30:00,53.21,53.21,53.03,53.13,351400.0,33.8969,33.8969,33.7823,33.846,351400.0
2009-05-07 15:35:00,53.13,53.25,53.07,53.21,263700.0,33.846,33.9224,33.8077,33.8969,263700.0
2009-05-07 15:40:00,53.2,53.3,53.15,53.25,443500.0,33.8906,33.9543,33.8587,33.9224,443500.0
2009-05-07 15:45:00,53.25,53.31,53.24,53.3,305200.0,33.9224,33.9606,33.916,33.9543,305200.0
2009-05-07 15:50:00,53.3,53.38,53.21,53.38,390100.0,33.9543,34.0052,33.8969,34.0052,390100.0
2009-05-07 15:55:00,53.38,53.41,53.3,53.31,359600.0,34.0052,34.0243,33.9543,33.9606,359600.0
2009-05-08 09:30:00,55.1,55.24,54.55,54.79,781700.0,35.1009,35.1901,34.7506,34.9035,781700.0
2009-05-08 09:35:00,54.77,55.0,54.51,54.99,423200.0,34.8907,35.0372,34.7251,35.0309,423200.0
2009-05-08 09:40:00,55.0,55.0,54.73,54.99,262200.0,35.0372,35.0372,34.8652,35.0309,262200.0
2009-05-08 09:45:00,54.99,55.11,54.87,54.94,259700.0,35.0309,35.1073,34.9544,34.999,259700.0
2009-05-08 09:50:00,54.94,55.25,54.92,55.2,496600.0,34.999,35.1965,34.9863,35.1646,496600.0
2009-05-08 09:55:00,55.2,55.45,55.19,55.28,335800.0,35.1646,35.3239,35.1583,35.2156,335800.0
2009-05-08 10:00:00,55.28,55.4,55.14,55.33,291400.0,35.2156,35.292,35.1264,35.2475,291400.0
2009-05-08 10:05:00,55.34,55.37,55.2,55.23,212000.0,35.2538,35.2729,35.1646,35.1837,212000.0
2009-05-08 10:10:00,55.23,55.32,55.2,55.26,247400.0,35.1837,35.2411,35.1646,35.2029,247400.0
2009-05-08 10:15:00,55.27,55.29,55.0,55.03,351100.0,35.2092,35.222,35.0372,35.0563,351100.0
2009-05-08 10:20:00,55.03,55.04,54.69,54.73,255800.0,35.0563,35.0627,34.8397,34.8652,255800.0
2009-05-08 10:25:00,54.73,54.87,54.57,54.85,388200.0,34.8652,34.9544,34.7633,34.9417,388200.0
2009-05-08 10:30:00,54.86,55.0,54.75,54.99,190600.0,34.948,35.0372,34.878,35.0309,190600.0
2009-05-08 10:35:00,55.0,55.23,54.99,55.08,303600.0,35.0372,35.1837,35.0309,35.0882,303600.0
2009-05-08 10:40:00,55.08,55.12,55.03,55.07,142000.0,35.0882,35.1137,35.0563,35.0818,142000.0
2009-05-08 10:45:00,55.05,55.19,55.05,55.12,156500.0,35.0691,35.1583,35.0691,35.1137,156500.0
2009-05-08 10:50:00,55.13,55.14,54.98,55.14,165800.0,35.12,35.1264,35.0245,35.1264,165800.0
2009-05-08 10:55:00,55.14,55.21,55.02,55.09,183100.0,35.1264,35.171,35.05,35.0946,183100.0
2009-05-08 11:00:00,55.1,55.21,55.09,55.14,131900.0,35.1009,35.171,35.0946,35.1264,131900.0
2009-05-08 11:05:00,55.12,55.14,55.09,55.1,98100.0,35.1137,35.1264,35.0946,35.1009,98100.0
2009-05-08 11:10:00,55.11,55.13,55.04,55.09,136800.0,35.1073,35.12,35.0627,35.0946,136800.0
2009-05-08 11:15:00,55.09,55.11,55.05,55.09,153100.0,35.0946,35.1073,35.0691,35.0946,153100.0
2009-05-08 11:20:00,55.09,55.09,54.96,54.96,112900.0,35.0946,35.0946,35.0117,35.0117,112900.0
2009-05-08 11:25:00,54.97,55.01,54.92,54.93,87800.0,35.0181,35.0436,34.9863,34.9926,87800.0
2009-05-08 11:30:00,54.92,55.04,54.9,55.01,120100.0,34.9863,35.0627,34.9735,35.0436,120100.0
2009-05-08 11:35:00,54.99,55.02,54.95,55.01,104400.0,35.0309,35.05,35.0054,35.0436,104400.0
2009-05-08 11:40:00,55.0,55.11,54.99,55.02,107200.0,35.0372,35.1073,35.0309,35.05,107200.0
2009-05-08 11:45:00,55.01,55.08,54.99,55.07,69400.0,35.0436,35.0882,35.0309,35.0818,69400.0
2009-05-08 11:50:00,55.05,55.11,55.05,55.09,80200.0,35.0691,35.1073,35.0691,35.0946,80200.0
2009-05-08 11:55:00,55.1,55.13,55.09,55.13,98000.0,35.1009,35.12,35.0946,35.12,98000.0
2009-05-08 12:00:00,55.13,55.15,55.09,55.09,116600.0,35.12,35.1328,35.0946,35.0946,116600.0
2009-05-08 12:05:00,55.09,55.17,54.99,55.01,212200.0,35.0946,35.1455,35.0309,35.0436,212200.0
2009-05-08 12:10:00,55.01,55.02,54.91,54.98,182600.0,35.0436,35.05,34.9799,35.0245,182600.0
2009-05-08 12:15:00,54.97,55.03,54.96,55.03,132000.0,35.0181,35.0563,35.0117,35.0563,132000.0
2009-05-08 12:20:00,55.03,55.06,54.9,54.94,86800.0,35.0563,35.0755,34.9735,34.999,86800.0
2009-05-08 12:25:00,54.94,55.0,54.91,54.92,75400.0,34.999,35.0372,34.9799,34.9863,75400.0
2009-05-08 12:30:00,54.92,54.92,54.84,54.85,172300.0,34.9863,34.9863,34.9353,34.9417,172300.0
2009-05-08 12:35:00,54.85,54.89,54.8,54.85,110500.0,34.9417,34.9672,34.9098,34.9417,110500.0
2009-05-08 12:40:00,54.85,54.87,54.78,54.8,113300.0,34.9417,34.9544,34.8971,34.9098,113300.0
2009-05-08 12:45:00,54.79,54.8,54.63,54.64,144300.0,34.9035,34.9098,34.8015,34.8079,144300.0
2009-05-08 12:50:00,54.63,54.63,54.58,54.59,137300.0,34.8015,34.8015,34.7697,34.776,137300.0
2009-05-08 12:55:00,54.58,54.9,54.57,54.87,174400.0,34.7697,34.9735,34.7633,34.9544,174400.0
2009-05-08 13:00:00,54.87,54.87,54.8,54.81,63500.0,34.9544,34.9544,34.9098,34.9162,63500.0
2009-05-08 13:05:00,54.8,54.81,54.74,54.75,85400.0,34.9098,34.9162,34.8716,34.878,85400.0
2009-05-08 13:10:00,54.75,54.77,54.68,54.77,93700.0,34.878,34.8907,34.8334,34.8907,93700.0
2009-05-08 13:15:00,54.76,54.79,54.71,54.71,62900.0,34.8843,34.9035,34.8525,34.8525,62900.0
2009-05-08 13:20:00,54.72,54.8,54.7,54.79,74000.0,34.8589,34.9098,34.8461,34.9035,74000.0
2009-05-08 13:25:00,54.8,54.8,54.7,54.7,44100.0,34.9098,34.9098,34.8461,34.8461,44100.0
2009-05-08 13:30:00,54.7,54.73,54.65,54.71,73000.0,34.8461,34.8652,34.8143,34.8525,73000.0
2009-05-08 13:35:00,54.72,54.76,54.71,54.73,65600.0,34.8589,34.8843,34.8525,34.8652,65600.0
2009-05-08 13:40:00,54.73,54.73,54.68,54.7,42300.0,34.8652,34.8652,34.8334,34.8461,42300.0
2009-05-08 13:45:00,54.69,54.78,54.66,54.76,94400.0,34.8397,34.8971,34.8206,34.8843,94400.0
2009-05-08 13:50:00,54.76,54.82,54.67,54.78,147900.0,34.8843,34.9226,34.827,34.8971,147900.0
2009-05-08 13:55:00,54.81,54.86,54.78,54.81,77000.0,34.9162,34.948,34.8971,34.9162,77000.0
2009-05-08 14:00:00,54.81,54.95,54.81,54.89,88200.0,34.9162,35.0054,34.9162,34.9672,88200.0
2009-05-08 14:05:00,54.89,54.96,54.85,54.89,78100.0,34.9672,35.0117,34.9417,34.9672,78100.0
2009-05-08 14:10:00,54.89,54.95,54.85,54.87,69600.0,34.9672,35.0054,34.9417,34.9544,69600.0
2009-05-08 14:15:00,54.88,54.95,54.88,54.92,113300.0,34.9608,35.0054,34.9608,34.9863,113300.0
2009-05-08 14:20:00,54.93,54.95,54.88,54.93,129300.0,34.9926,35.0054,34.9608,34.9926,129300.0
2009-05-08 14:25:00,54.93,55.04,54.93,54.97,126300.0,34.9926,35.0627,34.9926,35.0181,126300.0
2009-05-08 14:30:00,54.98,55.14,54.97,55.13,124300.0,35.0245,35.1264,35.0181,35.12,124300.0
2009-05-08 14:35:00,55.13,55.16,55.05,55.06,101700.0,35.12,35.1392,35.0691,35.0755,101700.0
2009-05-08 14:40:00,55.05,55.07,54.99,55.0,75100.0,35.0691,35.0818,35.0309,35.0372,75100.0
2009-05-08 14:45:00,55.0,55.08,54.97,55.07,92300.0,35.0372,35.0882,35.0181,35.0818,92300.0
2009-05-08 14:50:00,55.09,55.12,55.04,55.06,115500.0,35.0946,35.1137,35.0627,35.0755,115500.0
2009-05-08 14:55:00,55.05,55.06,54.96,55.04,76500.0,35.0691,35.0755,35.0117,35.0627,76500.0
2009-05-08 15:00:00,55.04,55.07,54.95,54.96,95000.0,35.0627,35.0818,35.0054,35.0117,95000.0
2009-05-08 15:05:00,54.96,54.96,54.85,54.88,109300.0,35.0117,35.0117,34.9417,34.9608,109300.0
2009-05-08 15:10:00,54.88,54.89,54.78,54.79,118900.0,34.9608,34.9672,34.8971,34.9035,118900.0
2009-05-08 15:15:00,54.78,54.8,54.7,54.72,137700.0,34.8971,34.9098,34.8461,34.8589,137700.0
2009-05-08 15:20:00,54.72,54.95,54.72,54.88,186300.0,34.8589,35.0054,34.8589,34.9608,186300.0
2009-05-08 15:25:00,54.87,54.9,54.83,54.83,118000.0,34.9544,34.9735,34.9289,34.9289,118000.0
2009-05-08 15:30:00,54.83,54.87,54.75,54.83,195200.0,34.9289,34.9544,34.878,34.9289,195200.0
2009-05-08 15:35:00,54.83,54.91,54.79,54.81,125000.0,34.9289,34.9799,34.9035,34.9162,125000.0
2009-05-08 15:40:00,54.81,55.0,54.81,54.94,231600.0,34.9162,35.0372,34.9162,34.999,231600.0
2009-05-08 15:45:00,54.94,54.95,54.79,54.8,210200.0,34.999,35.0054,34.9035,34.9098,210200.0
2009-05-08 15:50:00,54.8,54.89,54.75,54.76,396500.0,34.9098,34.9672,34.878,34.8843,396500.0
2009-05-08 15:55:00,54.76,54.98,54.73,54.97,457300.0,34.8843,35.0245,34.8652,35.0181,457300.0
2009-05-11 09:30:00,54.83,54.83,54.64,54.78,180400.0,34.9289,34.9289,34.8079,34.8971,180400.0
2009-05-11 09:35:00,54.76,54.8,54.41,54.42,130600.0,34.8843,34.9098,34.6614,34.6677,130600.0
2009-05-11 09:40:00,54.43,54.52,54.35,54.38,132100.0,34.6741,34.7314,34.6232,34.6423,132100.0
2009-05-11 09:45:00,54.38,54.39,54.21,54.31,124600.0,34.6423,34.6486,34.534,34.5977,124600.0
2009-05-11 09:50:00,54.32,54.48,54.32,54.43,170100.0,34.604,34.706,34.604,34.6741,170100.0
2009-05-11 09:55:00,54.42,54.43,54.34,54.36,114900.0,34.6677,34.6741,34.6168,34.6295,114900.0
2009-05-11 10:00:00,54.36,54.44,54.32,54.35,132300.0,34.6295,34.6805,34.604,34.6232,132300.0
2009-05-11 10:05:00,54.35,54.35,54.23,54.24,145300.0,34.6232,34.6232,34.5467,34.5531,145300.0
2009-05-11 10:10:00,54.24,54.34,54.19,54.31,168500.0,34.5531,34.6168,34.5212,34.5977,168500.0
2009-05-11 10:15:00,54.3,54.36,54.24,54.31,146600.0,34.5913,34.6295,34.5531,34.5977,146600.0
2009-05-11 10:20:00,54.31,54.4,54.3,54.32,119800.0,34.5977,34.655,34.5913,34.604,119800.0
2009-05-11 10:25:00,54.32,54.37,54.23,54.28,158100.0,34.604,34.6359,34.5467,34.5786,158100.0
2009-05-11 10:30:00,54.28,54.29,54.04,54.24,255200.0,34.5786,34.5849,34.4257,34.5531,255200.0
2009-05-11 10:35:00,54.18,54.38,54.17,54.34,90100.0,34.5149,34.6423,34.5085,34.6168,90100.0
2009-05-11 10:40:00,54.35,54.51,54.26,54.26,173800.0,34.6232,34.7251,34.5658,34.5658,173800.0
2009-05-11 10:45:00,54.27,54.36,54.17,54.21,81800.0,34.5722,34.6295,34.5085,34.534,81800.0
2009-05-11 10:50:00,54.21,54.21,54.12,54.18,107300.0,34.534,34.534,34.4766,34.5149,107300.0
2009-05-11 10:55:00,54.17,54.19,54.1,54.17,105700.0,34.5085,34.5212,34.4639,34.5085,105700.0
2009-05-11 11:00:00,54.18,54.23,54.1,54.13,73300.0,34.5149,34.5467,34.4639,34.483,73300.0
2009-05-11 11:05:00,54.13,54.14,54.08,54.11,111300.0,34.483,34.4894,34.4512,34.4703,111300.0
2009-05-11 11:10:00,54.12,54.32,54.09,54.18,119200.0,34.4766,34.604,34.4575,34.5149,119200.0
2009-05-11 11:15:00,54.2,54.29,54.15,54.15,69000.0,34.5276,34.5849,34.4957,34.4957,69000.0
2009-05-11 11:20:00,54.17,54.19,54.09,54.11,73000.0,34.5085,34.5212,34.4575,34.4703,73000.0
2009-05-11 11:25:00,54.1,54.12,54.07,54.11,80300.0,34.4639,34.4766,34.4448,34.4703,80300.0
2009-05-11 11:30:00,54.11,54.31,54.11,54.31,146400.0,34.4703,34.5977,34.4703,34.5977,146400.0
2009-05-11 11:35:00,54.31,54.32,54.28,54.29,56300.0,34.5977,34.604,34.5786,34.5849,56300.0
2009-05-11 11:40:00,54.29,54.33,54.22,54.29,77600.0,34.5849,34.6104,34.5403,34.5849,77600.0
2009-05-11 11:45:00,54.28,54.3,54.27,54.3,40100.0,34.5786,34.5913,34.5722,34.5913,40100.0
2009-05-11 11:50:00,54.29,54.29,54.21,54.23,56500.0,34.5849,34.5849,34.534,34.5467,56500.0
2009-05-11 11:55:00,54.24,54.27,54.15,54.15,62400.0,34.5531,34.5722,34.4957,34.4957,62400.0
2009-05-11 12:00:00,54.16,54.27,54.09,54.27,89200.0,34.5021,34.5722,34.4575,34.5722,89200.0
2009-05-11 12:05:00,54.28,54.32,54.25,54.32,55400.0,34.5786,34.604,34.5594,34.604,55400.0
2009-05-11 12:10:00,54.31,54.38,54.29,54.36,94900.0,34.5977,34.6423,34.5849,34.6295,94900.0
2009-05-11 12:15:00,54.36,54.47,54.33,54.41,107500.0,34.6295,34.6996,34.6104,34.6614,107500.0
2009-05-11 12:20:00,54.41,54.53,54.34,54.43,106200.0,34.6614,34.7378,34.6168,34.6741,106200.0
2009-05-11 12:25:00,54.42,54.55,54.42,54.53,56000.0,34.6677,34.7506,34.6677,34.7378,56000.0
2009-05-11 12:30:00,54.53,54.57,54.5,54.55,58100.0,34.7378,34.7633,34.7187,34.7506,58100.0
2009-05-11 12:35:00,54.55,54.58,54.54,54.58,53100.0,34.7506,34.7697,34.7442,34.7697,53100.0
2009-05-11 12:40:00,54.57,54.6,54.55,54.59,59800.0,34.7633,34.7824,34.7506,34.776,59800.0
2009-05-11 12:45:00,54.6,54.61,54.46,54.46,47000.0,34.7824,34.7888,34.6932,34.6932,47000.0
2009-05-11 12:50:00,54.49,54.49,54.4,54.45,48200.0,34.7123,34.7123,34.655,34.6869,48200.0
2009-05-11 12:55:00,54.44,54.47,54.43,54.46,32700.0,34.6805,34.6996,34.6741,34.6932,32700.0
2009-05-11 13:00:00,54.46,54.47,54.41,54.44,52400.0,34.6932,34.6996,34.6614,34.6805,52400.0
2009-05-11 13:05:00,54.44,54.48,54.4,54.47,71900.0,34.6805,34.706,34.655,34.6996,71900.0
2009-05-11 13:10:00,54.47,54.62,54.46,54.58,70900.0,34.6996,34.7952,34.6932,34.7697,70900.0
2009-05-11 13:15:00,54.58,54.67,54.53,54.62,69100.0,34.7697,34.827,34.7378,34.7952,69100.0
2009-05-11 13:20:00,54.62,54.64,54.55,54.55,53500.0,34.7952,34.8079,34.7506,34.7506,53500.0
2009-05-11 13:25:00,54.54,54.56,54.5,54.54,38200.0,34.7442,34.7569,34.7187,34.7442,38200.0
2009-05-11 13:30:00,54.55,54.58,54.51,54.54,37400.0,34.7506,34.7697,34.7251,34.7442,37400.0
2009-05-11 13:35:00,54.54,54.7,54.49,54.66,66900.0,34.7442,34.8461,34.7123,34.8206,66900.0
2009-05-11 13:40:00,54.67,54.68,54.6,54.63,45100.0,34.827,34.8334,34.7824,34.8015,45100.0
2009-05-11 13:45:00,54.63,54.71,54.63,54.69,53400.0,34.8015,34.8525,34.8015,34.8397,53400.0
2009-05-11 13:50:00,54.69,54.73,54.67,54.71,46000.0,34.8397,34.8652,34.827,34.8525,46000.0
2009-05-11 13:55:00,54.71,54.73,54.67,54.68,67400.0,34.8525,34.8652,34.827,34.8334,67400.0
2009-05-11 14:00:00,54.68,54.68,54.52,54.57,88200.0,34.8334,34.8334,34.7314,34.7633,88200.0
2009-05-11 14:05:00,54.57,54.61,54.56,54.59,42100.0,34.7633,34.7888,34.7569,34.776,42100.0
2009-05-11 14:10:00,54.58,54.63,54.57,54.6,52200.0,34.7697,34.8015,34.7633,34.7824,52200.0
2009-05-11 14:15:00,54.59,54.66,54.52,54.52,99600.0,34.776,34.8206,34.7314,34.7314,99600.0
2009-05-11 14:20:00,54.52,54.62,54.43,54.55,98900.0,34.7314,34.7952,34.6741,34.7506,98900.0
2009-05-11 14:25:00,54.55,54.58,54.5,54.55,44300.0,34.7506,34.7697,34.7187,34.7506,44300.0
2009-05-11 14:30:00,54.54,54.71,54.53,54.69,137500.0,34.7442,34.8525,34.7378,34.8397,137500.0
2009-05-11 14:35:00,54.67,54.67,54.49,54.56,98400.0,34.827,34.827,34.7123,34.7569,98400.0
2009-05-11 14:40:00,54.57,54.57,54.51,54.51,54400.0,34.7633,34.7633,34.7251,34.7251,54400.0
2009-05-11 14:45:00,54.5,54.62,54.46,54.61,76000.0,34.7187,34.7952,34.6932,34.7888,76000.0
2009-05-11 14:50:00,54.61,54.66,54.59,54.66,46400.0,34.7888,34.8206,34.776,34.8206,46400.0
2009-05-11 14:55:00,54.65,54.66,54.57,54.59,81500.0,34.8143,34.8206,34.7633,34.776,81500.0
2009-05-11 15:00:00,54.59,54.59,54.53,54.55,104700.0,34.776,34.776,34.7378,34.7506,104700.0
2009-05-11 15:05:00,54.54,54.61,54.53,54.59,78000.0,34.7442,34.7888,34.7378,34.776,78000.0
2009-05-11 15:10:00,54.59,54.61,54.57,54.57,79100.0,34.776,34.7888,34.7633,34.7633,79100.0
2009-05-11 15:15:00,54.57,54.64,54.57,54.58,96500.0,34.7633,34.8079,34.7633,34.7697,96500.0
2009-05-11 15:20:00,54.57,54.59,54.44,54.45,127700.0,34.7633,34.776,34.6805,34.6869,127700.0
2009-05-11 15:25:00,54.46,54.56,54.45,54.53,103900.0,34.6932,34.7569,34.6869,34.7378,103900.0
2009-05-11 15:30:00,54.52,54.53,54.45,54.47,115000.0,34.7314,34.7378,34.6869,34.6996,115000.0
2009-05-11 15:35:00,54.47,54.51,54.44,54.45,75400.0,34.6996,34.7251,34.6805,34.6869,75400.0
2009-05-11 15:40:00,54.44,54.51,54.38,54.42,260800.0,34.6805,34.7251,34.6423,34.6677,260800.0
2009-05-11 15:45:00,54.42,54.46,54.34,54.42,254500.0,34.6677,34.6932,34.6168,34.6677,254500.0
2009-05-11 15:50:00,54.42,54.51,54.35,54.44,316600.0,34.6677,34.7251,34.6232,34.6805,316600.0
2009-05-11 15:55:00,54.44,54.44,54.22,54.38,625000.0,34.6805,34.6805,34.5403,34.6423,625000.0
2009-05-12 09:30:00,54.71,54.81,54.58,54.69,131500.0,34.8525,34.9162,34.7697,34.8397,131500.0
2009-05-12 09:35:00,54.69,54.75,54.31,54.33,153600.0,34.8397,34.878,34.5977,34.6104,153600.0
2009-05-12 09:40:00,54.35,54.39,54.1,54.19,179100.0,34.6232,34.6486,34.4639,34.5212,179100.0
2009-05-12 09:45:00,54.22,54.26,54.02,54.13,121500.0,34.5403,34.5658,34.4129,34.483,121500.0
2009-05-12 09:50:00,54.13,54.17,54.06,54.17,111700.0,34.483,34.5085,34.4384,34.5085,111700.0
2009-05-12 09:55:00,54.17,54.33,54.06,54.07,106100.0,34.5085,34.6104,34.4384,34.4448,106100.0
2009-05-12 10:00:00,54.09,54.12,54.0,54.08,110000.0,34.4575,34.4766,34.4002,34.4512,110000.0
2009-05-12 10:05:00,54.08,54.1,53.99,54.09,87600.0,34.4512,34.4639,34.3938,34.4575,87600.0
2009-05-12 10:10:00,54.08,54.08,53.88,53.9,109700.0,34.4512,34.4512,34.3237,34.3365,109700.0
2009-05-12 10:15:00,53.9,53.95,53.89,53.9,74900.0,34.3365,34.3683,34.3301,34.3365,74900.0
2009-05-12 10:20:00,53.9,53.98,53.89,53.9,109700.0,34.3365,34.3874,34.3301,34.3365,109700.0
2009-05-12 10:25:00,53.91,54.0,53.89,53.95,99900.0,34.3429,34.4002,34.3301,34.3683,99900.0
2009-05-12 10:30:00,53.95,53.95,53.74,53.79,120400.0,34.3683,34.3683,34.2346,34.2664,120400.0
2009-05-12 10:35:00,53.79,53.8,53.65,53.65,167800.0,34.2664,34.2728,34.1772,34.1772,167800.0
2009-05-12 10:40:00,53.65,53.66,53.41,53.57,325200.0,34.1772,34.1836,34.0243,34.1263,325200.0
2009-05-12 10:45:00,53.57,53.66,53.55,53.66,122800.0,34.1263,34.1836,34.1135,34.1836,122800.0
2009-05-12 10:50:00,53.66,53.68,53.54,53.56,66100.0,34.1836,34.1963,34.1072,34.1199,66100.0
2009-05-12 10:55:00,53.55,53.69,53.5,53.68,97900.0,34.1135,34.2027,34.0817,34.1963,97900.0
2009-05-12 11:00:00,53.68,53.74,53.57,53.58,93500.0,34.1963,34.2346,34.1263,34.1326,93500.0
2009-05-12 11:05:00,53.58,53.61,53.54,53.55,70200.0,34.1326,34.1517,34.1072,34.1135,70200.0
2009-05-12 11:10:00,53.56,53.57,53.49,53.5,109900.0,34.1199,34.1263,34.0753,34.0817,109900.0
2009-05-12 11:15:00,53.52,53.61,53.47,53.48,89300.0,34.0944,34.1517,34.0626,34.0689,89300.0
2009-05-12 11:20:00,53.48,53.49,53.25,53.3,131400.0,34.0689,34.0753,33.9224,33.9543,131400.0
2009-05-12 11:25:00,53.29,53.46,53.27,53.46,95500.0,33.9479,34.0562,33.9351,34.0562,95500.0
2009-05-12 11:30:00,53.47,53.5,53.4,53.47,83300.0,34.0626,34.0817,34.018,34.0626,83300.0
2009-05-12 11:35:00,53.47,53.53,53.43,53.45,79100.0,34.0626,34.1008,34.0371,34.0498,79100.0
2009-05-12 11:40:00,53.44,53.45,53.41,53.44,53600.0,34.0434,34.0498,34.0243,34.0434,53600.0
2009-05-12 11:45:00,53.45,53.45,53.39,53.42,48600.0,34.0498,34.0498,34.0116,34.0307,48600.0
2009-05-12 11:50:00,53.42,53.5,53.41,53.49,52600.0,34.0307,34.0817,34.0243,34.0753,52600.0
2009-05-12 11:55:00,53.49,53.5,53.43,53.48,62200.0,34.0753,34.0817,34.0371,34.0689,62200.0
2009-05-12 12:00:00,53.48,53.61,53.48,53.58,88700.0,34.0689,34.1517,34.0689,34.1326,88700.0
2009-05-12 12:05:00,53.58,53.58,53.45,53.5,84800.0,34.1326,34.1326,34.0498,34.0817,84800.0
2009-05-12 12:10:00,53.5,53.52,53.43,53.44,39100.0,34.0817,34.0944,34.0371,34.0434,39100.0
2009-05-12 12:15:00,53.44,53.47,53.37,53.41,77700.0,34.0434,34.0626,33.9989,34.0243,77700.0
2009-05-12 12:20:00,53.41,53.44,53.36,53.37,123900.0,34.0243,34.0434,33.9925,33.9989,123900.0
2009-05-12 12:25:00,53.37,53.49,53.37,53.46,58100.0,33.9989,34.0753,33.9989,34.0562,58100.0
2009-05-12 12:30:00,53.45,53.56,53.45,53.54,73800.0,34.0498,34.1199,34.0498,34.1072,73800.0
2009-05-12 12:35:00,53.54,53.56,53.49,53.56,51000.0,34.1072,34.1199,34.0753,34.1199,51000.0
2009-05-12 12:40:00,53.56,53.59,53.55,53.55,57300.0,34.1199,34.139,34.1135,34.1135,57300.0
2009-05-12 12:45:00,53.55,53.66,53.55,53.63,72200.0,34.1135,34.1836,34.1135,34.1645,72200.0
2009-05-12 12:50:00,53.63,53.67,53.62,53.62,69900.0,34.1645,34.19,34.1581,34.1581,69900.0
2009-05-12 12:55:00,53.62,53.63,53.58,53.59,40900.0,34.1581,34.1645,34.1326,34.139,40900.0
2009-05-12 13:00:00,53.59,53.67,53.54,53.56,67900.0,34.139,34.19,34.1072,34.1199,67900.0
2009-05-12 13:05:00,53.55,53.67,53.51,53.64,76100.0,34.1135,34.19,34.088,34.1709,76100.0
2009-05-12 13:10:00,53.64,53.69,53.55,53.61,88900.0,34.1709,34.2027,34.1135,34.1517,88900.0
2009-05-12 13:15:00,53.61,53.63,53.59,53.62,46700.0,34.1517,34.1645,34.139,34.1581,46700.0
2009-05-12 13:20:00,53.62,53.65,53.6,53.65,84100.0,34.1581,34.1772,34.1454,34.1772,84100.0
2009-05-12 13:25:00,53.66,53.7,53.65,53.68,34400.0,34.1836,34.2091,34.1772,34.1963,34400.0
2009-05-12 13:30:00,53.67,53.68,53.64,53.66,41500.0,34.19,34.1963,34.1709,34.1836,41500.0
2009-05-12 13:35:00,53.65,53.85,53.65,53.85,76100.0,34.1772,34.3046,34.1772,34.3046,76100.0
2009-05-12 13:40:00,53.85,53.89,53.85,53.87,79900.0,34.3046,34.3301,34.3046,34.3174,79900.0
2009-05-12 13:45:00,53.86,53.89,53.82,53.87,100000.0,34.311,34.3301,34.2855,34.3174,100000.0
2009-05-12 13:50:00,53.88,53.88,53.81,53.83,50900.0,34.3237,34.3237,34.2792,34.2919,50900.0
2009-05-12 13:55:00,53.83,53.83,53.73,53.76,42100.0,34.2919,34.2919,34.2282,34.2473,42100.0
2009-05-12 14:00:00,53.76,53.84,53.72,53.84,71000.0,34.2473,34.2983,34.2218,34.2983,71000.0
2009-05-12 14:05:00,53.85,53.93,53.84,53.89,64700.0,34.3046,34.3556,34.2983,34.3301,64700.0
2009-05-12 14:10:00,53.89,53.93,53.83,53.85,84700.0,34.3301,34.3556,34.2919,34.3046,84700.0
2009-05-12 14:15:00,53.85,53.88,53.79,53.83,85300.0,34.3046,34.3237,34.2664,34.2919,85300.0
2009-05-12 14:20:00,53.82,53.96,53.82,53.93,98400.0,34.2855,34.3747,34.2855,34.3556,98400.0
2009-05-12 14:25:00,53.93,53.99,53.91,53.93,79900.0,34.3556,34.3938,34.3429,34.3556,79900.0
2009-05-12 14:30:00,53.94,53.94,53.84,53.85,61600.0,34.362,34.362,34.2983,34.3046,61600.0
2009-05-12 14:35:00,53.84,53.96,53.83,53.95,66000.0,34.2983,34.3747,34.2919,34.3683,66000.0
2009-05-12 14:40:00,53.95,54.09,53.95,54.03,93200.0,34.3683,34.4575,34.3683,34.4193,93200.0
2009-05-12 14:45:00,54.02,54.05,53.99,54.03,69400.0,34.4129,34.432,34.3938,34.4193,69400.0
2009-05-12 14:50:00,54.03,54.04,53.96,54.02,108900.0,34.4193,34.4257,34.3747,34.4129,108900.0
2009-05-12 14:55:00,54.02,54.17,54.0,54.04,156700.0,34.4129,34.5085,34.4002,34.4257,156700.0
2009-05-12 15:00:00,54.04,54.2,54.04,54.11,154100.0,34.4257,34.5276,34.4257,34.4703,154100.0
2009-05-12 15:05:00,54.11,54.12,54.04,54.08,108800.0,34.4703,34.4766,34.4257,34.4512,108800.0
2009-05-12 15:10:00,54.09,54.14,54.06,54.14,114300.0,34.4575,34.4894,34.4384,34.4894,114300.0
2009-05-12 15:15:00,54.14,54.2,54.14,54.18,66700.0,34.4894,34.5276,34.4894,34.5149,66700.0
2009-05-12 15:20:00,54.17,54.22,54.15,54.19,115600.0,34.5085,34.5403,34.4957,34.5212,115600.0
2009-05-12 15:25:00,54.18,54.34,54.18,54.18,177100.0,34.5149,34.6168,34.5149,34.5149,177100.0
2009-05-12 15:30:00,54.17,54.21,53.97,53.98,167900.0,34.5085,34.534,34.3811,34.3874,167900.0
2009-05-12 15:35:00,53.99,54.12,53.98,54.08,133200.0,34.3938,34.4766,34.3874,34.4512,133200.0
2009-05-12 15:40:00,54.08,54.15,54.06,54.08,203600.0,34.4512,34.4957,34.4384,34.4512,203600.0
2009-05-12 15:45:00,54.07,54.22,54.07,54.2,206800.0,34.4448,34.5403,34.4448,34.5276,206800.0
2009-05-12 15:50:00,54.2,54.2,54.02,54.04,269200.0,34.5276,34.5276,34.4129,34.4257,269200.0
2009-05-12 15:55:00,54.03,54.07,53.86,53.97,479300.0,34.4193,34.4448,34.311,34.3811,479300.0
2009-05-13 09:30:00,53.59,53.6,53.29,53.4,303500.0,34.139,34.1454,33.9479,34.018,303500.0
2009-05-13 09:35:00,53.41,53.44,53.14,53.16,222100.0,34.0243,34.0434,33.8523,33.8651,222100.0
2009-05-13 09:40:00,53.16,53.59,53.15,53.54,173900.0,33.8651,34.139,33.8587,34.1072,173900.0
2009-05-13 09:45:00,53.54,53.67,53.45,53.66,155500.0,34.1072,34.19,34.0498,34.1836,155500.0
2009-05-13 09:50:00,53.66,53.69,53.6,53.67,75600.0,34.1836,34.2027,34.1454,34.19,75600.0
2009-05-13 09:55:00,53.65,53.69,53.61,53.64,94700.0,34.1772,34.2027,34.1517,34.1709,94700.0
2009-05-13 10:00:00,53.64,53.65,53.55,53.56,133500.0,34.1709,34.1772,34.1135,34.1199,133500.0
2009-05-13 10:05:00,53.57,53.63,53.54,53.6,67000.0,34.1263,34.1645,34.1072,34.1454,67000.0
2009-05-13 10:10:00,53.62,53.7,53.61,53.69,88000.0,34.1581,34.2091,34.1517,34.2027,88000.0
2009-05-13 10:15:00,53.7,53.89,53.69,53.79,137100.0,34.2091,34.3301,34.2027,34.2664,137100.0
2009-05-13 10:20:00,53.79,53.92,53.74,53.9,145200.0,34.2664,34.3492,34.2346,34.3365,145200.0
2009-05-13 10:25:00,53.9,53.9,53.82,53.87,70200.0,34.3365,34.3365,34.2855,34.3174,70200.0
2009-05-13 10:30:00,53.87,53.9,53.65,53.68,106800.0,34.3174,34.3365,34.1772,34.1963,106800.0
2009-05-13 10:35:00,53.67,53.7,53.47,53.49,101500.0,34.19,34.2091,34.0626,34.0753,101500.0
2009-05-13 10:40:00,53.49,53.52,53.44,53.47,95400.0,34.0753,34.0944,34.0434,34.0626,95400.0
2009-05-13 10:45:00,53.47,53.58,53.47,53.55,94400.0,34.0626,34.1326,34.0626,34.1135,94400.0
2009-05-13 10:50:00,53.55,53.68,53.55,53.68,49500.0,34.1135,34.1963,34.1135,34.1963,49500.0
2009-05-13 10:55:00,53.66,53.68,53.52,53.52,92800.0,34.1836,34.1963,34.0944,34.0944,92800.0
2009-05-13 11:00:00,53.52,53.64,53.5,53.6,80100.0,34.0944,34.1709,34.0817,34.1454,80100.0
2009-05-13 11:05:00,53.59,53.63,53.53,53.55,146800.0,34.139,34.1645,34.1008,34.1135,146800.0
2009-05-13 11:10:00,53.54,53.58,53.5,53.51,78600.0,34.1072,34.1326,34.0817,34.088,78600.0
2009-05-13 11:15:00,53.51,53.58,53.5,53.57,101900.0,34.088,34.1326,34.0817,34.1263,101900.0
2009-05-13 11:20:00,53.58,53.68,53.53,53.53,89500.0,34.1326,34.1963,34.1008,34.1008,89500.0
2009-05-13 11:25:00,53.53,53.54,53.48,53.51,92000.0,34.1008,34.1072,34.0689,34.088,92000.0
2009-05-13 11:30:00,53.51,53.51,53.43,53.45,69700.0,34.088,34.088,34.0371,34.0498,69700.0
2009-05-13 11:35:00,53.45,53.47,53.41,53.41,98800.0,34.0498,34.0626,34.0243,34.0243,98800.0
2009-05-13 11:40:00,53.42,53.53,53.41,53.48,88000.0,34.0307,34.1008,34.0243,34.0689,88000.0
2009-05-13 11:45:00,53.49,53.56,53.43,53.55,52400.0,34.0753,34.1199,34.0371,34.1135,52400.0
2009-05-13 11:50:00,53.54,53.57,53.51,53.57,66100.0,34.1072,34.1263,34.088,34.1263,66100.0
2009-05-13 11:55:00,53.56,53.57,53.51,53.54,58200.0,34.1199,34.1263,34.088,34.1072,58200.0
2009-05-13 12:00:00,53.53,53.63,53.53,53.55,81700.0,34.1008,34.1645,34.1008,34.1135,81700.0
2009-05-13 12:05:00,53.57,53.63,53.51,53.54,61100.0,34.1263,34.1645,34.088,34.1072,61100.0
2009-05-13 12:10:00,53.55,53.6,53.53,53.56,37900.0,34.1135,34.1454,34.1008,34.1199,37900.0
2009-05-13 12:15:00,53.56,53.64,53.54,53.63,28900.0,34.1199,34.1709,34.1072,34.1645,28900.0
2009-05-13 12:20:00,53.63,53.69,53.62,53.64,41700.0,34.1645,34.2027,34.1581,34.1709,41700.0
2009-05-13 12:25:00,53.64,53.71,53.62,53.67,26300.0,34.1709,34.2154,34.1581,34.19,26300.0
2009-05-13 12:30:00,53.67,53.67,53.58,53.6,43100.0,34.19,34.19,34.1326,34.1454,43100.0
2009-05-13 12:35:00,53.6,53.69,53.58,53.67,35700.0,34.1454,34.2027,34.1326,34.19,35700.0
2009-05-13 12:40:00,53.66,53.7,53.65,53.7,50700.0,34.1836,34.2091,34.1772,34.2091,50700.0
2009-05-13 12:45:00,53.69,53.72,53.67,53.71,119800.0,34.2027,34.2218,34.19,34.2154,119800.0
2009-05-13 12:50:00,53.7,53.73,53.66,53.66,55500.0,34.2091,34.2282,34.1836,34.1836,55500.0
2009-05-13 12:55:00,53.66,53.7,53.63,53.64,97400.0,34.1836,34.2091,34.1645,34.1709,97400.0
2009-05-13 13:00:00,53.65,53.7,53.62,53.64,71200.0,34.1772,34.2091,34.1581,34.1709,71200.0
2009-05-13 13:05:00,53.64,53.65,53.54,53.55,83300.0,34.1709,34.1772,34.1072,34.1135,83300.0
2009-05-13 13:10:00,53.55,53.64,53.53,53.53,103400.0,34.1135,34.1709,34.1008,34.1008,103400.0
2009-05-13 13:15:00,53.53,53.6,53.52,53.58,86600.0,34.1008,34.1454,34.0944,34.1326,86600.0
2009-05-13 13:20:00,53.57,53.58,53.52,53.54,41100.0,34.1263,34.1326,34.0944,34.1072,41100.0
2009-05-13 13:25:00,53.54,53.55,53.5,53.51,77100.0,34.1072,34.1135,34.0817,34.088,77100.0
2009-05-13 13:30:00,53.51,53.55,53.5,53.54,86200.0,34.088,34.1135,34.0817,34.1072,86200.0
2009-05-13 13:35:00,53.56,53.58,53.53,53.55,59600.0,34.1199,34.1326,34.1008,34.1135,59600.0
2009-05-13 13:40:00,53.55,53.58,53.52,53.55,43400.0,34.1135,34.1326,34.0944,34.1135,43400.0
2009-05-13 13:45:00,53.55,53.55,53.51,53.52,34200.0,34.1135,34.1135,34.088,34.0944,34200.0
2009-05-13 13:50:00,53.52,53.6,53.51,53.59,88200.0,34.0944,34.1454,34.088,34.139,88200.0
2009-05-13 13:55:00,53.59,53.62,53.57,53.61,31500.0,34.139,34.1581,34.1263,34.1517,31500.0
2009-05-13 14:00:00,53.6,53.63,53.51,53.53,87000.0,34.1454,34.1645,34.088,34.1008,87000.0
2009-05-13 14:05:00,53.53,53.55,53.5,53.52,53200.0,34.1008,34.1135,34.0817,34.0944,53200.0
2009-05-13 14:10:00,53.51,53.54,53.49,53.52,152100.0,34.088,34.1072,34.0753,34.0944,152100.0
2009-05-13 14:15:00,53.52,53.54,53.47,53.47,69700.0,34.0944,34.1072,34.0626,34.0626,69700.0
2009-05-13 14:20:00,53.48,53.49,53.44,53.45,82400.0,34.0689,34.0753,34.0434,34.0498,82400.0
2009-05-13 14:25:00,53.45,53.52,53.44,53.48,91900.0,34.0498,34.0944,34.0434,34.0689,91900.0
2009-05-13 14:30:00,53.48,53.53,53.44,53.5,89800.0,34.0689,34.1008,34.0434,34.0817,89800.0
2009-05-13 14:35:00,53.5,53.55,53.48,53.53,43200.0,34.0817,34.1135,34.0689,34.1008,43200.0
2009-05-13 14:40:00,53.53,53.55,53.48,53.54,40700.0,34.1008,34.1135,34.0689,34.1072,40700.0
2009-05-13 14:45:00,53.55,53.56,53.48,53.49,71600.0,34.1135,34.1199,34.0689,34.0753,71600.0
2009-05-13 14:50:00,53.49,53.55,53.48,53.5,42600.0,34.0753,34.1135,34.0689,34.0817,42600.0
2009-05-13 14:55:00,53.51,53.57,53.5,53.54,64100.0,34.088,34.1263,34.0817,34.1072,64100.0
2009-05-13 15:00:00,53.54,53.57,53.47,53.48,155700.0,34.1072,34.1263,34.0626,34.0689,155700.0
2009-05-13 15:05:00,53.47,53.54,53.47,53.53,140000.0,34.0626,34.1072,34.0626,34.1008,140000.0
2009-05-13 15:10:00,53.53,53.57,53.49,53.5,80700.0,34.1008,34.1263,34.0753,34.0817,80700.0
2009-05-13 15:15:00,53.51,53.62,53.48,53.61,79300.0,34.088,34.1581,34.0689,34.1517,79300.0
2009-05-13 15:20:00,53.62,53.67,53.52,53.62,87900.0,34.1581,34.19,34.0944,34.1581,87900.0
2009-05-13 15:25:00,53.62,53.63,53.51,53.55,85800.0,34.1581,34.1645,34.088,34.1135,85800.0
2009-05-13 15:30:00,53.55,53.63,53.5,53.62,97100.0,34.1135,34.1645,34.0817,34.1581,97100.0
2009-05-13 15:35:00,53.62,53.68,53.57,53.57,88300.0,34.1581,34.1963,34.1263,34.1263,88300.0
2009-05-13 15:40:00,53.58,53.66,53.52,53.64,306600.0,34.1326,34.1836,34.0944,34.1709,306600.0
2009-05-13 15:45:00,53.64,53.87,53.64,53.77,314600.0,34.1709,34.3174,34.1709,34.2537,314600.0
2009-05-13 15:50:00,53.78,53.82,53.54,53.56,303700.0,34.26,34.2855,34.1072,34.1199,303700.0
2009-05-13 15:55:00,53.56,53.62,53.43,53.46,330500.0,34.1199,34.1581,34.0371,34.0562,330500.0
2009-05-14 09:30:00,53.36,53.67,53.24,53.61,263300.0,33.9925,34.19,33.916,34.1517,263300.0
2009-05-14 09:35:00,53.59,53.92,53.42,53.45,246800.0,34.139,34.3492,34.0307,34.0498,246800.0
2009-05-14 09:40:00,53.43,53.77,53.43,53.71,95100.0,34.0371,34.2537,34.0371,34.2154,95100.0
2009-05-14 09:45:00,53.72,53.78,53.54,53.55,76900.0,34.2218,34.26,34.1072,34.1135,76900.0
2009-05-14 09:50:00,53.56,53.74,53.52,53.56,76700.0,34.1199,34.2346,34.0944,34.1199,76700.0
2009-05-14 09:55:00,53.55,53.58,53.5,53.57,60000.0,34.1135,34.1326,34.0817,34.1263,60000.0
2009-05-14 10:00:00,53.58,53.83,53.58,53.79,90000.0,34.1326,34.2919,34.1326,34.2664,90000.0
2009-05-14 10:05:00,53.77,53.91,53.75,53.76,91300.0,34.2537,34.3429,34.2409,34.2473,91300.0
2009-05-14 10:10:00,53.76,53.86,53.73,53.79,43300.0,34.2473,34.311,34.2282,34.2664,43300.0
2009-05-14 10:15:00,53.79,53.86,53.75,53.8,64100.0,34.2664,34.311,34.2409,34.2728,64100.0
2009-05-14 10:20:00,53.8,53.94,53.79,53.88,60900.0,34.2728,34.362,34.2664,34.3237,60900.0
2009-05-14 10:25:00,53.88,53.94,53.79,53.82,54200.0,34.3237,34.362,34.2664,34.2855,54200.0
2009-05-14 10:30:00,53.81,54.04,53.77,53.97,98100.0,34.2792,34.4257,34.2537,34.3811,98100.0
2009-05-14 10:35:00,53.97,53.99,53.89,53.9,111600.0,34.3811,34.3938,34.3301,34.3365,111600.0
2009-05-14 10:40:00,53.92,54.06,53.92,54.03,99000.0,34.3492,34.4384,34.3492,34.4193,99000.0
2009-05-14 10:45:00,54.03,54.08,53.95,53.96,118900.0,34.4193,34.4512,34.3683,34.3747,118900.0
2009-05-14 10:50:00,53.96,54.02,53.93,53.99,58600.0,34.3747,34.4129,34.3556,34.3938,58600.0
2009-05-14 10:55:00,53.99,53.99,53.93,53.93,60400.0,34.3938,34.3938,34.3556,34.3556,60400.0
2009-05-14 11:00:00,53.93,54.0,53.91,53.99,82800.0,34.3556,34.4002,34.3429,34.3938,82800.0
2009-05-14 11:05:00,53.98,54.04,53.96,54.02,44600.0,34.3874,34.4257,34.3747,34.4129,44600.0
2009-05-14 11:10:00,54.02,54.04,53.96,53.98,92500.0,34.4129,34.4257,34.3747,34.3874,92500.0
2009-05-14 11:15:00,53.98,54.01,53.95,54.0,67500.0,34.3874,34.4066,34.3683,34.4002,67500.0
2009-05-14 11:20:00,54.0,54.03,53.96,54.02,78300.0,34.4002,34.4193,34.3747,34.4129,78300.0
2009-05-14 11:25:00,54.02,54.03,53.99,54.01,56100.0,34.4129,34.4193,34.3938,34.4066,56100.0
2009-05-14 11:30:00,54.01,54.03,53.99,54.0,52800.0,34.4066,34.4193,34.3938,34.4002,52800.0
2009-05-14 11:35:00,54.0,54.07,53.96,54.07,67600.0,34.4002,34.4448,34.3747,34.4448,67600.0
2009-05-14 11:40:00,54.07,54.07,53.97,53.97,83400.0,34.4448,34.4448,34.3811,34.3811,83400.0
2009-05-14 11:45:00,53.97,54.0,53.94,54.0,76500.0,34.3811,34.4002,34.362,34.4002,76500.0
2009-05-14 11:50:00,53.99,54.01,53.97,53.99,46800.0,34.3938,34.4066,34.3811,34.3938,46800.0
2009-05-14 11:55:00,54.0,54.04,53.99,54.0,45000.0,34.4002,34.4257,34.3938,34.4002,45000.0
2009-05-14 12:00:00,54.0,54.03,53.96,53.96,54400.0,34.4002,34.4193,34.3747,34.3747,54400.0
2009-05-14 12:05:00,53.96,54.06,53.94,54.05,84100.0,34.3747,34.4384,34.362,34.432,84100.0
2009-05-14 12:10:00,54.05,54.09,54.02,54.09,63500.0,34.432,34.4575,34.4129,34.4575,63500.0
2009-05-14 12:15:00,54.09,54.1,54.02,54.02,60300.0,34.4575,34.4639,34.4129,34.4129,60300.0
2009-05-14 12:20:00,54.02,54.06,54.01,54.06,57000.0,34.4129,34.4384,34.4066,34.4384,57000.0
2009-05-14 12:25:00,54.05,54.05,54.0,54.0,52200.0,34.432,34.432,34.4002,34.4002,52200.0
2009-05-14 12:30:00,54.0,54.11,53.99,54.09,74700.0,34.4002,34.4703,34.3938,34.4575,74700.0
2009-05-14 12:35:00,54.09,54.09,54.05,54.08,39600.0,34.4575,34.4575,34.432,34.4512,39600.0
2009-05-14 12:40:00,54.06,54.08,54.04,54.05,57900.0,34.4384,34.4512,34.4257,34.432,57900.0
2009-05-14 12:45:00,54.05,54.06,54.03,54.04,56100.0,34.432,34.4384,34.4193,34.4257,56100.0
2009-05-14 12:50:00,54.04,54.1,54.03,54.09,40900.0,34.4257,34.4639,34.4193,34.4575,40900.0
2009-05-14 12:55:00,54.09,54.12,54.02,54.03,63500.0,34.4575,34.4766,34.4129,34.4193,63500.0
2009-05-14 13:00:00,54.03,54.04,54.01,54.01,72400.0,34.4193,34.4257,34.4066,34.4066,72400.0
2009-05-14 13:05:00,54.01,54.03,53.97,53.97,97200.0,34.4066,34.4193,34.3811,34.3811,97200.0
2009-05-14 13:10:00,53.97,53.99,53.95,53.95,46300.0,34.3811,34.3938,34.3683,34.3683,46300.0
2009-05-14 13:15:00,53.96,53.97,53.94,53.95,103300.0,34.3747,34.3811,34.362,34.3683,103300.0
2009-05-14 13:20:00,53.95,53.96,53.87,53.87,121800.0,34.3683,34.3747,34.3174,34.3174,121800.0
2009-05-14 13:25:00,53.87,53.87,53.78,53.78,89000.0,34.3174,34.3174,34.26,34.26,89000.0
2009-05-14 13:30:00,53.78,53.79,53.75,53.75,55100.0,34.26,34.2664,34.2409,34.2409,55100.0
2009-05-14 13:35:00,53.76,53.76,53.72,53.72,98800.0,34.2473,34.2473,34.2218,34.2218,98800.0
2009-05-14 13:40:00,53.73,53.77,53.72,53.72,82200.0,34.2282,34.2537,34.2218,34.2218,82200.0
2009-05-14 13:45:00,53.73,53.73,53.68,53.68,69700.0,34.2282,34.2282,34.1963,34.1963,69700.0
2009-05-14 13:50:00,53.68,53.7,53.65,53.66,107500.0,34.1963,34.2091,34.1772,34.1836,107500.0
2009-05-14 13:55:00,53.66,53.67,53.65,53.67,109300.0,34.1836,34.19,34.1772,34.19,109300.0
2009-05-14 14:00:00,53.67,53.73,53.67,53.69,85900.0,34.19,34.2282,34.19,34.2027,85900.0
2009-05-14 14:05:00,53.7,53.81,53.69,53.8,77100.0,34.2091,34.2792,34.2027,34.2728,77100.0
2009-05-14 14:10:00,53.81,53.88,53.79,53.87,115900.0,34.2792,34.3237,34.2664,34.3174,115900.0
2009-05-14 14:15:00,53.86,53.88,53.84,53.86,75600.0,34.311,34.3237,34.2983,34.311,75600.0
2009-05-14 14:20:00,53.85,53.92,53.85,53.86,81200.0,34.3046,34.3492,34.3046,34.311,81200.0
2009-05-14 14:25:00,53.86,53.9,53.84,53.87,95600.0,34.311,34.3365,34.2983,34.3174,95600.0
2009-05-14 14:30:00,53.88,53.92,53.87,53.9,56600.0,34.3237,34.3492,34.3174,34.3365,56600.0
2009-05-14 14:35:00,53.89,53.98,53.88,53.95,106100.0,34.3301,34.3874,34.3237,34.3683,106100.0
2009-05-14 14:40:00,53.96,54.03,53.92,53.99,100100.0,34.3747,34.4193,34.3492,34.3938,100100.0
2009-05-14 14:45:00,53.99,54.01,53.92,53.96,99400.0,34.3938,34.4066,34.3492,34.3747,99400.0
2009-05-14 14:50:00,53.96,54.01,53.96,53.96,60600.0,34.3747,34.4066,34.3747,34.3747,60600.0
2009-05-14 14:55:00,53.97,54.0,53.93,53.99,71700.0,34.3811,34.4002,34.3556,34.3938,71700.0
2009-05-14 15:00:00,54.0,54.03,53.98,53.99,95500.0,34.4002,34.4193,34.3874,34.3938,95500.0
2009-05-14 15:05:00,53.99,54.0,53.92,53.93,99000.0,34.3938,34.4002,34.3492,34.3556,99000.0
2009-05-14 15:10:00,53.92,53.93,53.89,53.91,122400.0,34.3492,34.3556,34.3301,34.3429,122400.0
2009-05-14 15:15:00,53.92,53.93,53.87,53.9,96800.0,34.3492,34.3556,34.3174,34.3365,96800.0
2009-05-14 15:20:00,53.91,53.91,53.83,53.84,112500.0,34.3429,34.3429,34.2919,34.2983,112500.0
2009-05-14 15:25:00,53.83,53.93,53.83,53.86,111000.0,34.2919,34.3556,34.2919,34.311,111000.0
2009-05-14 15:30:00,53.86,53.87,53.76,53.76,138600.0,34.311,34.3174,34.2473,34.2473,138600.0
2009-05-14 15:35:00,53.76,53.8,53.72,53.73,134000.0,34.2473,34.2728,34.2218,34.2282,134000.0
2009-05-14 15:40:00,53.72,53.83,53.72,53.75,188100.0,34.2218,34.2919,34.2218,34.2409,188100.0
2009-05-14 15:45:00,53.75,53.8,53.71,53.77,165200.0,34.2409,34.2728,34.2154,34.2537,165200.0
2009-05-14 15:50:00,53.77,53.79,53.59,53.59,266100.0,34.2537,34.2664,34.139,34.139,266100.0
2009-05-14 15:55:00,53.59,53.59,53.47,53.5,435800.0,34.139,34.139,34.0626,34.0817,435800.0
2009-05-15 09:30:00,53.47,53.67,53.34,53.67,619600.0,34.0626,34.19,33.9797,34.19,619600.0
2009-05-15 09:35:00,53.65,53.79,53.58,53.78,107400.0,34.1772,34.2664,34.1326,34.26,107400.0
2009-05-15 09:40:00,53.79,53.83,53.57,53.69,99300.0,34.2664,34.2919,34.1263,34.2027,99300.0
2009-05-15 09:45:00,53.69,53.82,53.6,53.82,87500.0,34.2027,34.2855,34.1454,34.2855,87500.0
2009-05-15 09:50:00,53.81,53.98,53.76,53.98,96300.0,34.2792,34.3874,34.2473,34.3874,96300.0
2009-05-15 09:55:00,53.96,54.09,53.87,54.03,200300.0,34.3747,34.4575,34.3174,34.4193,200300.0
2009-05-15 10:00:00,54.04,54.07,54.01,54.03,126500.0,34.4257,34.4448,34.4066,34.4193,126500.0
2009-05-15 10:05:00,54.03,54.25,54.03,54.24,140200.0,34.4193,34.5594,34.4193,34.5531,140200.0
2009-05-15 10:10:00,54.24,54.25,54.14,54.22,172300.0,34.5531,34.5594,34.4894,34.5403,172300.0
2009-05-15 10:15:00,54.22,54.38,54.16,54.26,161200.0,34.5403,34.6423,34.5021,34.5658,161200.0
2009-05-15 10:20:00,54.27,54.36,54.17,54.35,89500.0,34.5722,34.6295,34.5085,34.6232,89500.0
2009-05-15 10:25:00,54.36,54.41,54.27,54.29,94100.0,34.6295,34.6614,34.5722,34.5849,94100.0
2009-05-15 10:30:00,54.29,54.41,54.25,54.4,78500.0,34.5849,34.6614,34.5594,34.655,78500.0
2009-05-15 10:35:00,54.35,54.49,54.3,54.46,84700.0,34.6232,34.7123,34.5913,34.6932,84700.0
2009-05-15 10:40:00,54.47,54.54,54.45,54.46,89800.0,34.6996,34.7442,34.6869,34.6932,89800.0
2009-05-15 10:45:00,54.46,54.49,54.42,54.48,58100.0,34.6932,34.7123,34.6677,34.706,58100.0
2009-05-15 10:50:00,54.47,54.5,54.39,54.49,63700.0,34.6996,34.7187,34.6486,34.7123,63700.0
2009-05-15 10:55:00,54.49,54.52,54.42,54.45,91400.0,34.7123,34.7314,34.6677,34.6869,91400.0
2009-05-15 11:00:00,54.46,54.46,54.29,54.37,81500.0,34.6932,34.6932,34.5849,34.6359,81500.0
2009-05-15 11:05:00,54.36,54.41,54.25,54.25,119600.0,34.6295,34.6614,34.5594,34.5594,119600.0
2009-05-15 11:10:00,54.26,54.33,54.2,54.24,76900.0,34.5658,34.6104,34.5276,34.5531,76900.0
2009-05-15 11:15:00,54.26,54.31,54.18,54.3,44200.0,34.5658,34.5977,34.5149,34.5913,44200.0
2009-05-15 11:20:00,54.31,54.31,54.2,54.22,35900.0,34.5977,34.5977,34.5276,34.5403,35900.0
2009-05-15 11:25:00,54.22,54.22,54.1,54.13,71800.0,34.5403,34.5403,34.4639,34.483,71800.0
2009-05-15 11:30:00,54.13,54.22,54.05,54.21,46800.0,34.483,34.5403,34.432,34.534,46800.0
2009-05-15 11:35:00,54.22,54.25,54.05,54.05,39000.0,34.5403,34.5594,34.432,34.432,39000.0
2009-05-15 11:40:00,54.05,54.06,54.01,54.01,39600.0,34.432,34.4384,34.4066,34.4066,39600.0
2009-05-15 11:45:00,54.01,54.02,53.89,53.91,125300.0,34.4066,34.4129,34.3301,34.3429,125300.0
2009-05-15 11:50:00,53.9,53.93,53.84,53.85,59700.0,34.3365,34.3556,34.2983,34.3046,59700.0
2009-05-15 11:55:00,53.85,53.85,53.75,53.75,82400.0,34.3046,34.3046,34.2409,34.2409,82400.0
2009-05-15 12:00:00,53.75,53.79,53.74,53.78,101700.0,34.2409,34.2664,34.2346,34.26,101700.0
2009-05-15 12:05:00,53.78,53.83,53.78,53.79,42300.0,34.26,34.2919,34.26,34.2664,42300.0
2009-05-15 12:10:00,53.79,53.83,53.76,53.79,49900.0,34.2664,34.2919,34.2473,34.2664,49900.0
2009-05-15 12:15:00,53.82,53.82,53.77,53.8,45100.0,34.2855,34.2855,34.2537,34.2728,45100.0
2009-05-15 12:20:00,53.8,53.85,53.8,53.83,34900.0,34.2728,34.3046,34.2728,34.2919,34900.0
2009-05-15 12:25:00,53.83,53.86,53.83,53.84,31300.0,34.2919,34.311,34.2919,34.2983,31300.0
2009-05-15 12:30:00,53.84,53.86,53.82,53.83,32300.0,34.2983,34.311,34.2855,34.2919,32300.0
2009-05-15 12:35:00,53.83,53.87,53.8,53.87,41900.0,34.2919,34.3174,34.2728,34.3174,41900.0
2009-05-15 12:40:00,53.86,53.86,53.81,53.81,31700.0,34.311,34.311,34.2792,34.2792,31700.0
2009-05-15 12:45:00,53.81,53.88,53.81,53.82,33100.0,34.2792,34.3237,34.2792,34.2855,33100.0
2009-05-15 12:50:00,53.82,53.85,53.76,53.76,101200.0,34.2855,34.3046,34.2473,34.2473,101200.0
2009-05-15 12:55:00,53.76,53.78,53.73,53.76,83000.0,34.2473,34.26,34.2282,34.2473,83000.0
2009-05-15 13:00:00,53.75,53.76,53.65,53.65,87900.0,34.2409,34.2473,34.1772,34.1772,87900.0
2009-05-15 13:05:00,53.64,53.68,53.61,53.65,80200.0,34.1709,34.1963,34.1517,34.1772,80200.0
2009-05-15 13:10:00,53.65,53.68,53.62,53.67,75800.0,34.1772,34.1963,34.1581,34.19,75800.0
2009-05-15 13:15:00,53.67,53.68,53.64,53.65,81600.0,34.19,34.1963,34.1709,34.1772,81600.0
2009-05-15 13:20:00,53.65,53.65,53.58,53.58,58600.0,34.1772,34.1772,34.1326,34.1326,58600.0
2009-05-15 13:25:00,53.58,53.59,53.56,53.58,52500.0,34.1326,34.139,34.1199,34.1326,52500.0
2009-05-15 13:30:00,53.58,53.6,53.54,53.55,41100.0,34.1326,34.1454,34.1072,34.1135,41100.0
2009-05-15 13:35:00,53.55,53.55,53.49,53.49,53600.0,34.1135,34.1135,34.0753,34.0753,53600.0
2009-05-15 13:40:00,53.49,53.5,53.47,53.47,33700.0,34.0753,34.0817,34.0626,34.0626,33700.0
2009-05-15 13:45:00,53.47,53.47,53.42,53.44,68900.0,34.0626,34.0626,34.0307,34.0434,68900.0
2009-05-15 13:50:00,53.44,53.47,53.41,53.42,73700.0,34.0434,34.0626,34.0243,34.0307,73700.0
2009-05-15 13:55:00,53.41,53.42,53.39,53.39,30500.0,34.0243,34.0307,34.0116,34.0116,30500.0
2009-05-15 14:00:00,53.39,53.53,53.35,53.51,103900.0,34.0116,34.1008,33.9861,34.088,103900.0
2009-05-15 14:05:00,53.52,53.55,53.38,53.52,94600.0,34.0944,34.1135,34.0052,34.0944,94600.0
2009-05-15 14:10:00,53.51,53.64,53.51,53.51,84800.0,34.088,34.1709,34.088,34.088,84800.0
2009-05-15 14:15:00,53.51,53.56,53.46,53.49,66600.0,34.088,34.1199,34.0562,34.0753,66600.0
2009-05-15 14:20:00,53.5,53.55,53.49,53.51,77200.0,34.0817,34.1135,34.0753,34.088,77200.0
2009-05-15 14:25:00,53.51,53.56,53.48,53.55,56700.0,34.088,34.1199,34.0689,34.1135,56700.0
2009-05-15 14:30:00,53.54,53.63,53.5,53.5,70200.0,34.1072,34.1645,34.0817,34.0817,70200.0
2009-05-15 14:35:00,53.5,53.55,53.49,53.52,51600.0,34.0817,34.1135,34.0753,34.0944,51600.0
2009-05-15 14:40:00,53.52,53.53,53.4,53.44,90700.0,34.0944,34.1008,34.018,34.0434,90700.0
2009-05-15 14:45:00,53.44,53.45,53.38,53.39,88700.0,34.0434,34.0498,34.0052,34.0116,88700.0
2009-05-15 14:50:00,53.39,53.42,53.36,53.4,71000.0,34.0116,34.0307,33.9925,34.018,71000.0
2009-05-15 14:55:00,53.39,53.45,53.37,53.45,56700.0,34.0116,34.0498,33.9989,34.0498,56700.0
2009-05-15 15:00:00,53.45,53.45,53.36,53.37,62300.0,34.0498,34.0498,33.9925,33.9989,62300.0
2009-05-15 15:05:00,53.37,53.49,53.36,53.47,101300.0,33.9989,34.0753,33.9925,34.0626,101300.0
2009-05-15 15:10:00,53.47,53.55,53.45,53.55,148700.0,34.0626,34.1135,34.0498,34.1135,148700.0
2009-05-15 15:15:00,53.54,53.72,53.5,53.6,226900.0,34.1072,34.2218,34.0817,34.1454,226900.0
2009-05-15 15:20:00,53.59,53.67,53.49,53.52,209500.0,34.139,34.19,34.0753,34.0944,209500.0
2009-05-15 15:25:00,53.53,53.61,53.51,53.57,217600.0,34.1008,34.1517,34.088,34.1263,217600.0
2009-05-15 15:30:00,53.58,53.63,53.44,53.48,113500.0,34.1326,34.1645,34.0434,34.0689,113500.0
2009-05-15 15:35:00,53.49,53.55,53.45,53.48,144400.0,34.0753,34.1135,34.0498,34.0689,144400.0
2009-05-15 15:40:00,53.48,53.52,53.39,53.47,146800.0,34.0689,34.0944,34.0116,34.0626,146800.0
2009-05-15 15:45:00,53.47,53.57,53.42,53.48,121400.0,34.0626,34.1263,34.0307,34.0689,121400.0
2009-05-15 15:50:00,53.49,53.53,53.41,53.43,148900.0,34.0753,34.1008,34.0243,34.0371,148900.0
2009-05-15 15:55:00,53.43,53.47,53.36,53.43,239200.0,34.0371,34.0626,33.9925,34.0371,239200.0
2009-05-18 09:30:00,53.51,53.63,53.46,53.51,258100.0,34.088,34.1645,34.0562,34.088,258100.0
2009-05-18 09:35:00,53.53,53.66,53.51,53.55,134800.0,34.1008,34.1836,34.088,34.1135,134800.0
2009-05-18 09:40:00,53.56,53.59,53.36,53.38,158600.0,34.1199,34.139,33.9925,34.0052,158600.0
2009-05-18 09:45:00,53.4,53.56,53.4,53.51,150000.0,34.018,34.1199,34.018,34.088,150000.0
2009-05-18 09:50:00,53.5,53.53,53.44,53.45,108100.0,34.0817,34.1008,34.0434,34.0498,108100.0
2009-05-18 09:55:00,53.46,53.49,53.35,53.39,61800.0,34.0562,34.0753,33.9861,34.0116,61800.0
2009-05-18 10:00:00,53.38,53.42,53.12,53.16,159600.0,34.0052,34.0307,33.8396,33.8651,159600.0
2009-05-18 10:05:00,53.14,53.22,53.06,53.19,117300.0,33.8523,33.9033,33.8014,33.8842,117300.0
2009-05-18 10:10:00,53.2,53.26,53.19,53.2,82700.0,33.8906,33.9288,33.8842,33.8906,82700.0
2009-05-18 10:15:00,53.2,53.27,53.16,53.26,135700.0,33.8906,33.9351,33.8651,33.9288,135700.0
2009-05-18 10:20:00,53.26,53.37,53.24,53.24,212500.0,33.9288,33.9989,33.916,33.916,212500.0
2009-05-18 10:25:00,53.24,53.25,53.12,53.15,66400.0,33.916,33.9224,33.8396,33.8587,66400.0
2009-05-18 10:30:00,53.15,53.22,53.1,53.1,131400.0,33.8587,33.9033,33.8269,33.8269,131400.0
2009-05-18 10:35:00,53.1,53.1,53.04,53.08,91700.0,33.8269,33.8269,33.7886,33.8141,91700.0
2009-05-18 10:40:00,53.09,53.11,53.04,53.06,103900.0,33.8205,33.8332,33.7886,33.8014,103900.0
2009-05-18 10:45:00,53.06,53.25,53.06,53.19,105100.0,33.8014,33.9224,33.8014,33.8842,105100.0
2009-05-18 10:50:00,53.21,53.3,53.17,53.3,78900.0,33.8969,33.9543,33.8714,33.9543,78900.0
2009-05-18 10:55:00,53.3,53.32,53.19,53.24,95000.0,33.9543,33.967,33.8842,33.916,95000.0
2009-05-18 11:00:00,53.24,53.36,53.22,53.25,73500.0,33.916,33.9925,33.9033,33.9224,73500.0
2009-05-18 11:05:00,53.27,53.29,53.22,53.25,37100.0,33.9351,33.9479,33.9033,33.9224,37100.0
2009-05-18 11:10:00,53.26,53.3,53.23,53.24,41600.0,33.9288,33.9543,33.9097,33.916,41600.0
2009-05-18 11:15:00,53.23,53.25,53.14,53.14,53600.0,33.9097,33.9224,33.8523,33.8523,53600.0
2009-05-18 11:20:00,53.14,53.18,53.11,53.16,48400.0,33.8523,33.8778,33.8332,33.8651,48400.0
2009-05-18 11:25:00,53.15,53.19,53.14,53.15,31600.0,33.8587,33.8842,33.8523,33.8587,31600.0
2009-05-18 11:30:00,53.15,53.23,53.15,53.15,59100.0,33.8587,33.9097,33.8587,33.8587,59100.0
2009-05-18 11:35:00,53.15,53.22,53.14,53.21,69600.0,33.8587,33.9033,33.8523,33.8969,69600.0
2009-05-18 11:40:00,53.22,53.24,53.16,53.22,83700.0,33.9033,33.916,33.8651,33.9033,83700.0
2009-05-18 11:45:00,53.23,53.27,53.16,53.16,135100.0,33.9097,33.9351,33.8651,33.8651,135100.0
2009-05-18 11:50:00,53.16,53.34,53.12,53.16,211300.0,33.8651,33.9797,33.8396,33.8651,211300.0
2009-05-18 11:55:00,53.17,53.2,53.12,53.16,44700.0,33.8714,33.8906,33.8396,33.8651,44700.0
2009-05-18 12:00:00,53.16,53.23,53.13,53.15,72000.0,33.8651,33.9097,33.846,33.8587,72000.0
2009-05-18 12:05:00,53.16,53.18,53.13,53.16,49300.0,33.8651,33.8778,33.846,33.8651,49300.0
2009-05-18 12:10:00,53.17,53.22,53.14,53.2,38700.0,33.8714,33.9033,33.8523,33.8906,38700.0
2009-05-18 12:15:00,53.2,53.2,53.17,53.17,32700.0,33.8906,33.8906,33.8714,33.8714,32700.0
2009-05-18 12:20:00,53.17,53.26,53.17,53.24,59800.0,33.8714,33.9288,33.8714,33.916,59800.0
2009-05-18 12:25:00,53.25,53.39,53.25,53.35,74900.0,33.9224,34.0116,33.9224,33.9861,74900.0
2009-05-18 12:30:00,53.36,53.37,53.33,53.36,63200.0,33.9925,33.9989,33.9734,33.9925,63200.0
2009-05-18 12:35:00,53.35,53.36,53.25,53.26,44600.0,33.9861,33.9925,33.9224,33.9288,44600.0
2009-05-18 12:40:00,53.26,53.38,53.26,53.37,51100.0,33.9288,34.0052,33.9288,33.9989,51100.0
2009-05-18 12:45:00,53.37,53.41,53.36,53.4,53700.0,33.9989,34.0243,33.9925,34.018,53700.0
2009-05-18 12:50:00,53.41,53.41,53.39,53.41,41000.0,34.0243,34.0243,34.0116,34.0243,41000.0
2009-05-18 12:55:00,53.41,53.45,53.4,53.42,72000.0,34.0243,34.0498,34.018,34.0307,72000.0
2009-05-18 13:00:00,53.42,53.43,53.37,53.38,88000.0,34.0307,34.0371,33.9989,34.0052,88000.0
2009-05-18 13:05:00,53.38,53.39,53.28,53.36,59500.0,34.0052,34.0116,33.9415,33.9925,59500.0
2009-05-18 13:10:00,53.37,53.49,53.37,53.47,104500.0,33.9989,34.0753,33.9989,34.0626,104500.0
2009-05-18 13:15:00,53.47,53.55,53.46,53.55,54000.0,34.0626,34.1135,34.0562,34.1135,54000.0
2009-05-18 13:20:00,53.55,53.55,53.46,53.46,27800.0,34.1135,34.1135,34.0562,34.0562,27800.0
2009-05-18 13:25:00,53.46,53.49,53.41,53.48,51800.0,34.0562,34.0753,34.0243,34.0689,51800.0
2009-05-18 13:30:00,53.48,53.56,53.47,53.54,111900.0,34.0689,34.1199,34.0626,34.1072,111900.0
2009-05-18 13:35:00,53.54,53.57,53.53,53.54,89100.0,34.1072,34.1263,34.1008,34.1072,89100.0
2009-05-18 13:40:00,53.55,53.55,53.45,53.49,51100.0,34.1135,34.1135,34.0498,34.0753,51100.0
2009-05-18 13:45:00,53.49,53.51,53.48,53.5,36700.0,34.0753,34.088,34.0689,34.0817,36700.0
2009-05-18 13:50:00,53.5,53.58,53.5,53.57,80500.0,34.0817,34.1326,34.0817,34.1263,80500.0
2009-05-18 13:55:00,53.58,53.75,53.58,53.73,137900.0,34.1326,34.2409,34.1326,34.2282,137900.0
2009-05-18 14:00:00,53.73,53.74,53.61,53.64,81100.0,34.2282,34.2346,34.1517,34.1709,81100.0
2009-05-18 14:05:00,53.63,53.72,53.61,53.61,69100.0,34.1645,34.2218,34.1517,34.1517,69100.0
2009-05-18 14:10:00,53.63,53.7,53.61,53.66,83800.0,34.1645,34.2091,34.1517,34.1836,83800.0
2009-05-18 14:15:00,53.67,53.73,53.66,53.69,57000.0,34.19,34.2282,34.1836,34.2027,57000.0
2009-05-18 14:20:00,53.69,53.74,53.68,53.72,31600.0,34.2027,34.2346,34.1963,34.2218,31600.0
2009-05-18 14:25:00,53.73,53.73,53.66,53.68,47500.0,34.2282,34.2282,34.1836,34.1963,47500.0
2009-05-18 14:30:00,53.68,53.8,53.68,53.8,79100.0,34.1963,34.2728,34.1963,34.2728,79100.0
2009-05-18 14:35:00,53.8,53.91,53.79,53.91,119000.0,34.2728,34.3429,34.2664,34.3429,119000.0
2009-05-18 14:40:00,53.91,54.03,53.9,54.01,101500.0,34.3429,34.4193,34.3365,34.4066,101500.0
2009-05-18 14:45:00,54.02,54.12,54.01,54.05,104400.0,34.4129,34.4766,34.4066,34.432,104400.0
2009-05-18 14:50:00,54.05,54.09,54.05,54.05,44900.0,34.432,34.4575,34.432,34.432,44900.0
2009-05-18 14:55:00,54.05,54.09,54.0,54.04,51100.0,34.432,34.4575,34.4002,34.4257,51100.0
2009-05-18 15:00:00,54.04,54.04,53.93,53.94,78000.0,34.4257,34.4257,34.3556,34.362,78000.0
2009-05-18 15:05:00,53.93,54.05,53.93,54.02,60300.0,34.3556,34.432,34.3556,34.4129,60300.0
2009-05-18 15:10:00,54.04,54.04,53.95,54.0,57700.0,34.4257,34.4257,34.3683,34.4002,57700.0
2009-05-18 15:15:00,54.0,54.0,53.95,53.97,62000.0,34.4002,34.4002,34.3683,34.3811,62000.0
2009-05-18 15:20:00,53.97,53.99,53.94,53.98,67200.0,34.3811,34.3938,34.362,34.3874,67200.0
2009-05-18 15:25:00,53.98,54.0,53.89,53.91,86700.0,34.3874,34.4002,34.3301,34.3429,86700.0
2009-05-18 15:30:00,53.92,53.98,53.83,53.96,97200.0,34.3492,34.3874,34.2919,34.3747,97200.0
2009-05-18 15:35:00,53.96,53.98,53.94,53.97,75900.0,34.3747,34.3874,34.362,34.3811,75900.0
2009-05-18 15:40:00,53.98,54.01,53.9,53.97,175900.0,34.3874,34.4066,34.3365,34.3811,175900.0
2009-05-18 15:45:00,53.97,54.02,53.92,54.02,150100.0,34.3811,34.4129,34.3492,34.4129,150100.0
2009-05-18 15:50:00,54.02,54.16,54.0,54.15,244100.0,34.4129,34.5021,34.4002,34.4957,244100.0
2009-05-18 15:55:00,54.15,54.27,54.14,54.24,394700.0,34.4957,34.5722,34.4894,34.5531,394700.0
2009-05-19 09:30:00,54.34,54.34,53.97,53.97,198800.0,34.6168,34.6168,34.3811,34.3811,198800.0
2009-05-19 09:35:00,53.97,54.22,53.83,54.16,67200.0,34.3811,34.5403,34.2919,34.5021,67200.0
2009-05-19 09:40:00,54.14,54.17,53.9,54.05,76100.0,34.4894,34.5085,34.3365,34.432,76100.0
2009-05-19 09:45:00,54.06,54.19,53.98,54.18,80500.0,34.4384,34.5212,34.3874,34.5149,80500.0
2009-05-19 09:50:00,54.17,54.17,53.91,53.92,91300.0,34.5085,34.5085,34.3429,34.3492,91300.0
2009-05-19 09:55:00,53.92,54.15,53.92,54.08,99000.0,34.3492,34.4957,34.3492,34.4512,99000.0
2009-05-19 10:00:00,54.08,54.08,53.97,54.02,54500.0,34.4512,34.4512,34.3811,34.4129,54500.0
2009-05-19 10:05:00,54.02,54.16,53.98,54.11,118800.0,34.4129,34.5021,34.3874,34.4703,118800.0
2009-05-19 10:10:00,54.12,54.18,54.06,54.12,90000.0,34.4766,34.5149,34.4384,34.4766,90000.0
2009-05-19 10:15:00,54.12,54.13,54.0,54.03,68700.0,34.4766,34.483,34.4002,34.4193,68700.0
2009-05-19 10:20:00,54.03,54.07,53.9,54.03,131000.0,34.4193,34.4448,34.3365,34.4193,131000.0
2009-05-19 10:25:00,54.04,54.27,54.03,54.27,121400.0,34.4257,34.5722,34.4193,34.5722,121400.0
2009-05-19 10:30:00,54.27,54.34,54.23,54.33,105900.0,34.5722,34.6168,34.5467,34.6104,105900.0
2009-05-19 10:35:00,54.32,54.46,54.32,54.4,82200.0,34.604,34.6932,34.604,34.655,82200.0
2009-05-19 10:40:00,54.4,54.42,54.24,54.24,69900.0,34.655,34.6677,34.5531,34.5531,69900.0
2009-05-19 10:45:00,54.25,54.27,54.08,54.08,54500.0,34.5594,34.5722,34.4512,34.4512,54500.0
2009-05-19 10:50:00,54.09,54.16,54.08,54.11,65600.0,34.4575,34.5021,34.4512,34.4703,65600.0
2009-05-19 10:55:00,54.12,54.14,54.06,54.12,49000.0,34.4766,34.4894,34.4384,34.4766,49000.0
2009-05-19 11:00:00,54.12,54.19,54.11,54.12,61800.0,34.4766,34.5212,34.4703,34.4766,61800.0
2009-05-19 11:05:00,54.12,54.14,53.86,53.91,130300.0,34.4766,34.4894,34.311,34.3429,130300.0
2009-05-19 11:10:00,53.91,53.94,53.8,53.85,100500.0,34.3429,34.362,34.2728,34.3046,100500.0
2009-05-19 11:15:00,53.85,53.93,53.84,53.9,30500.0,34.3046,34.3556,34.2983,34.3365,30500.0
2009-05-19 11:20:00,53.91,53.91,53.84,53.84,50500.0,34.3429,34.3429,34.2983,34.2983,50500.0
2009-05-19 11:25:00,53.85,53.94,53.82,53.9,74500.0,34.3046,34.362,34.2855,34.3365,74500.0
2009-05-19 11:30:00,53.89,53.93,53.82,53.83,61800.0,34.3301,34.3556,34.2855,34.2919,61800.0
2009-05-19 11:35:00,53.82,53.85,53.8,53.81,55800.0,34.2855,34.3046,34.2728,34.2792,55800.0
2009-05-19 11:40:00,53.81,53.88,53.72,53.87,94300.0,34.2792,34.3237,34.2218,34.3174,94300.0
2009-05-19 11:45:00,53.88,54.03,53.85,54.02,80500.0,34.3237,34.4193,34.3046,34.4129,80500.0
2009-05-19 11:50:00,54.03,54.1,53.96,53.98,86800.0,34.4193,34.4639,34.3747,34.3874,86800.0
2009-05-19 11:55:00,53.97,54.09,53.97,54.04,57800.0,34.3811,34.4575,34.3811,34.4257,57800.0
2009-05-19 12:00:00,54.04,54.06,53.96,53.96,52500.0,34.4257,34.4384,34.3747,34.3747,52500.0
2009-05-19 12:05:00,53.97,53.97,53.89,53.93,46400.0,34.3811,34.3811,34.3301,34.3556,46400.0
2009-05-19 12:10:00,53.93,53.98,53.87,53.93,51700.0,34.3556,34.3874,34.3174,34.3556,51700.0
2009-05-19 12:15:00,53.96,54.06,53.96,53.98,63100.0,34.3747,34.4384,34.3747,34.3874,63100.0
2009-05-19 12:20:00,53.98,53.99,53.94,53.98,26600.0,34.3874,34.3938,34.362,34.3874,26600.0
2009-05-19 12:25:00,53.99,54.07,53.98,54.06,53300.0,34.3938,34.4448,34.3874,34.4384,53300.0
2009-05-19 12:30:00,54.06,54.07,54.0,54.02,35500.0,34.4384,34.4448,34.4002,34.4129,35500.0
2009-05-19 12:35:00,54.01,54.02,53.92,53.93,29500.0,34.4066,34.4129,34.3492,34.3556,29500.0
2009-05-19 12:40:00,53.92,53.96,53.92,53.96,39700.0,34.3492,34.3747,34.3492,34.3747,39700.0
2009-05-19 12:45:00,53.94,54.05,53.94,54.01,41900.0,34.362,34.432,34.362,34.4066,41900.0
2009-05-19 12:50:00,54.01,54.01,53.91,53.98,28100.0,34.4066,34.4066,34.3429,34.3874,28100.0
2009-05-19 12:55:00,53.99,54.0,53.92,53.96,27100.0,34.3938,34.4002,34.3492,34.3747,27100.0
2009-05-19 13:00:00,53.96,53.98,53.94,53.96,25100.0,34.3747,34.3874,34.362,34.3747,25100.0
2009-05-19 13:05:00,53.97,54.07,53.96,54.06,33200.0,34.3811,34.4448,34.3747,34.4384,33200.0
2009-05-19 13:10:00,54.06,54.08,54.03,54.05,49200.0,34.4384,34.4512,34.4193,34.432,49200.0
2009-05-19 13:15:00,54.06,54.17,54.06,54.17,56700.0,34.4384,34.5085,34.4384,34.5085,56700.0
2009-05-19 13:20:00,54.17,54.26,54.17,54.25,42100.0,34.5085,34.5658,34.5085,34.5594,42100.0
2009-05-19 13:25:00,54.24,54.27,54.16,54.26,50200.0,34.5531,34.5722,34.5021,34.5658,50200.0
2009-05-19 13:30:00,54.26,54.28,54.05,54.07,81100.0,34.5658,34.5786,34.432,34.4448,81100.0
2009-05-19 13:35:00,54.08,54.12,54.04,54.09,98100.0,34.4512,34.4766,34.4257,34.4575,98100.0
2009-05-19 13:40:00,54.09,54.11,54.07,54.07,118200.0,34.4575,34.4703,34.4448,34.4448,118200.0
2009-05-19 13:45:00,54.07,54.08,54.03,54.04,90300.0,34.4448,34.4512,34.4193,34.4257,90300.0
2009-05-19 13:50:00,54.04,54.04,53.92,53.96,75500.0,34.4257,34.4257,34.3492,34.3747,75500.0
2009-05-19 13:55:00,53.96,53.98,53.89,53.9,73600.0,34.3747,34.3874,34.3301,34.3365,73600.0
2009-05-19 14:00:00,53.9,53.96,53.84,53.91,140900.0,34.3365,34.3747,34.2983,34.3429,140900.0
2009-05-19 14:05:00,53.91,54.03,53.88,54.01,47400.0,34.3429,34.4193,34.3237,34.4066,47400.0
2009-05-19 14:10:00,54.02,54.02,53.91,53.92,44700.0,34.4129,34.4129,34.3429,34.3492,44700.0
2009-05-19 14:15:00,53.92,53.97,53.91,53.97,28400.0,34.3492,34.3811,34.3429,34.3811,28400.0
2009-05-19 14:20:00,53.97,54.05,53.96,54.03,40000.0,34.3811,34.432,34.3747,34.4193,40000.0
2009-05-19 14:25:00,54.04,54.15,54.0,54.11,59600.0,34.4257,34.4957,34.4002,34.4703,59600.0
2009-05-19 14:30:00,54.12,54.16,54.06,54.16,59100.0,34.4766,34.5021,34.4384,34.5021,59100.0
2009-05-19 14:35:00,54.15,54.19,54.12,54.18,57600.0,34.4957,34.5212,34.4766,34.5149,57600.0
2009-05-19 14:40:00,54.19,54.2,54.1,54.15,45500.0,34.5212,34.5276,34.4639,34.4957,45500.0
2009-05-19 14:45:00,54.15,54.19,54.1,54.11,65800.0,34.4957,34.5212,34.4639,34.4703,65800.0
2009-05-19 14:50:00,54.11,54.13,54.05,54.13,48400.0,34.4703,34.483,34.432,34.483,48400.0
2009-05-19 14:55:00,54.12,54.16,54.07,54.09,50800.0,34.4766,34.5021,34.4448,34.4575,50800.0
2009-05-19 15:00:00,54.1,54.17,54.08,54.13,45400.0,34.4639,34.5085,34.4512,34.483,45400.0
2009-05-19 15:05:00,54.13,54.21,54.11,54.18,70200.0,34.483,34.534,34.4703,34.5149,70200.0
2009-05-19 15:10:00,54.18,54.21,54.09,54.1,141600.0,34.5149,34.534,34.4575,34.4639,141600.0
2009-05-19 15:15:00,54.1,54.16,54.1,54.16,54600.0,34.4639,34.5021,34.4639,34.5021,54600.0
2009-05-19 15:20:00,54.16,54.19,54.11,54.19,68200.0,34.5021,34.5212,34.4703,34.5212,68200.0
2009-05-19 15:25:00,54.19,54.21,54.12,54.13,53900.0,34.5212,34.534,34.4766,34.483,53900.0
2009-05-19 15:30:00,54.14,54.14,53.94,53.96,163300.0,34.4894,34.4894,34.362,34.3747,163300.0
2009-05-19 15:35:00,53.96,54.14,53.95,54.08,93600.0,34.3747,34.4894,34.3683,34.4512,93600.0
2009-05-19 15:40:00,54.08,54.13,53.98,53.99,81200.0,34.4512,34.483,34.3874,34.3938,81200.0
2009-05-19 15:45:00,53.99,54.08,53.9,53.91,92200.0,34.3938,34.4512,34.3365,34.3429,92200.0
2009-05-19 15:50:00,53.9,53.99,53.82,53.82,216300.0,34.3365,34.3938,34.2855,34.2855,216300.0
2009-05-19 15:55:00,53.82,53.88,53.81,53.84,242700.0,34.2855,34.3237,34.2792,34.2983,242700.0
2009-05-20 09:30:00,55.18,55.38,55.1,55.27,395300.0,35.1519,35.2793,35.1009,35.2092,395300.0
2009-05-20 09:35:00,55.28,55.3,55.02,55.3,224000.0,35.2156,35.2283,35.05,35.2283,224000.0
2009-05-20 09:40:00,55.29,55.68,55.27,55.5,441700.0,35.222,35.4704,35.2092,35.3557,441700.0
2009-05-20 09:45:00,55.5,55.58,55.41,55.58,227400.0,35.3557,35.4067,35.2984,35.4067,227400.0
2009-05-20 09:50:00,55.58,55.61,55.47,55.5,220600.0,35.4067,35.4258,35.3366,35.3557,220600.0
2009-05-20 09:55:00,55.52,55.71,55.49,55.71,167800.0,35.3685,35.4895,35.3494,35.4895,167800.0
2009-05-20 10:00:00,55.71,55.82,55.65,55.81,234900.0,35.4895,35.5596,35.4513,35.5532,234900.0
2009-05-20 10:05:00,55.82,55.93,55.72,55.75,292400.0,35.5596,35.6297,35.4959,35.515,292400.0
2009-05-20 10:10:00,55.74,55.78,55.59,55.73,228100.0,35.5086,35.5341,35.4131,35.5023,228100.0
2009-05-20 10:15:00,55.73,55.88,55.68,55.85,137100.0,35.5023,35.5978,35.4704,35.5787,137100.0
2009-05-20 10:20:00,55.84,55.97,55.84,55.97,167200.0,35.5723,35.6552,35.5723,35.6552,167200.0
2009-05-20 10:25:00,55.97,55.97,55.78,55.79,117700.0,35.6552,35.6552,35.5341,35.5405,117700.0
2009-05-20 10:30:00,55.8,55.88,55.75,55.84,136100.0,35.5469,35.5978,35.515,35.5723,136100.0
2009-05-20 10:35:00,55.85,55.9,55.81,55.85,103800.0,35.5787,35.6106,35.5532,35.5787,103800.0
2009-05-20 10:40:00,55.86,55.9,55.82,55.89,108300.0,35.5851,35.6106,35.5596,35.6042,108300.0
2009-05-20 10:45:00,55.9,55.91,55.69,55.76,102600.0,35.6106,35.6169,35.4768,35.5214,102600.0
2009-05-20 10:50:00,55.76,55.89,55.76,55.8,94100.0,35.5214,35.6042,35.5214,35.5469,94100.0
2009-05-20 10:55:00,55.78,55.87,55.74,55.8,104400.0,35.5341,35.5915,35.5086,35.5469,104400.0
2009-05-20 11:00:00,55.81,55.88,55.77,55.87,100600.0,35.5532,35.5978,35.5278,35.5915,100600.0
2009-05-20 11:05:00,55.87,55.9,55.8,55.81,69800.0,35.5915,35.6106,35.5469,35.5532,69800.0
2009-05-20 11:10:00,55.81,55.81,55.73,55.78,180700.0,35.5532,35.5532,35.5023,35.5341,180700.0
2009-05-20 11:15:00,55.8,55.86,55.77,55.81,98700.0,35.5469,35.5851,35.5278,35.5532,98700.0
2009-05-20 11:20:00,55.82,55.94,55.8,55.88,147100.0,35.5596,35.636,35.5469,35.5978,147100.0
2009-05-20 11:25:00,55.89,56.06,55.88,56.03,403500.0,35.6042,35.7125,35.5978,35.6934,403500.0
2009-05-20 11:30:00,56.04,56.22,56.02,56.17,189900.0,35.6998,35.8144,35.687,35.7826,189900.0
2009-05-20 11:35:00,56.17,56.2,56.01,56.02,86500.0,35.7826,35.8017,35.6806,35.687,86500.0
2009-05-20 11:40:00,56.02,56.07,55.97,56.07,92600.0,35.687,35.7189,35.6552,35.7189,92600.0
2009-05-20 11:45:00,56.07,56.1,56.02,56.06,123200.0,35.7189,35.738,35.687,35.7125,123200.0
2009-05-20 11:50:00,56.05,56.1,56.02,56.05,135000.0,35.7061,35.738,35.687,35.7061,135000.0
2009-05-20 11:55:00,56.06,56.1,56.03,56.06,111600.0,35.7125,35.738,35.6934,35.7125,111600.0
2009-05-20 12:00:00,56.05,56.07,56.03,56.05,76800.0,35.7061,35.7189,35.6934,35.7061,76800.0
2009-05-20 12:05:00,56.06,56.15,56.05,56.12,138200.0,35.7125,35.7698,35.7061,35.7507,138200.0
2009-05-20 12:10:00,56.13,56.2,56.12,56.15,152500.0,35.7571,35.8017,35.7507,35.7698,152500.0
2009-05-20 12:15:00,56.16,56.19,56.13,56.18,96300.0,35.7762,35.7953,35.7571,35.7889,96300.0
2009-05-20 12:20:00,56.18,56.2,56.12,56.17,70700.0,35.7889,35.8017,35.7507,35.7826,70700.0
2009-05-20 12:25:00,56.17,56.22,56.16,56.2,110600.0,35.7826,35.8144,35.7762,35.8017,110600.0
2009-05-20 12:30:00,56.21,56.25,56.17,56.19,117000.0,35.808,35.8335,35.7826,35.7953,117000.0
2009-05-20 12:35:00,56.18,56.2,56.17,56.2,68500.0,35.7889,35.8017,35.7826,35.8017,68500.0
2009-05-20 12:40:00,56.19,56.22,56.15,56.18,272200.0,35.7953,35.8144,35.7698,35.7889,272200.0
2009-05-20 12:45:00,56.19,56.24,56.17,56.2,66600.0,35.7953,35.8272,35.7826,35.8017,66600.0
2009-05-20 12:50:00,56.21,56.22,56.14,56.21,82700.0,35.808,35.8144,35.7635,35.808,82700.0
2009-05-20 12:55:00,56.21,56.23,56.1,56.13,152800.0,35.808,35.8208,35.738,35.7571,152800.0
2009-05-20 13:00:00,56.14,56.18,56.12,56.15,101500.0,35.7635,35.7889,35.7507,35.7698,101500.0
2009-05-20 13:05:00,56.16,56.19,56.12,56.15,206400.0,35.7762,35.7953,35.7507,35.7698,206400.0
2009-05-20 13:10:00,56.15,56.2,56.14,56.19,115600.0,35.7698,35.8017,35.7635,35.7953,115600.0
2009-05-20 13:15:00,56.19,56.25,56.16,56.19,133700.0,35.7953,35.8335,35.7762,35.7953,133700.0
2009-05-20 13:20:00,56.19,56.29,56.18,56.27,139900.0,35.7953,35.859,35.7889,35.8463,139900.0
2009-05-20 13:25:00,56.26,56.27,56.25,56.26,97900.0,35.8399,35.8463,35.8335,35.8399,97900.0
2009-05-20 13:30:00,56.26,56.27,56.23,56.25,106000.0,35.8399,35.8463,35.8208,35.8335,106000.0
2009-05-20 13:35:00,56.24,56.47,56.24,56.44,191900.0,35.8272,35.9737,35.8272,35.9546,191900.0
2009-05-20 13:40:00,56.44,56.63,56.44,56.54,265200.0,35.9546,36.0756,35.9546,36.0183,265200.0
2009-05-20 13:45:00,56.55,56.69,56.54,56.67,148200.0,36.0246,36.1138,36.0183,36.1011,148200.0
2009-05-20 13:50:00,56.67,56.7,56.65,56.69,142000.0,36.1011,36.1202,36.0883,36.1138,142000.0
2009-05-20 13:55:00,56.7,56.78,56.6,56.62,166500.0,36.1202,36.1712,36.0565,36.0692,166500.0
2009-05-20 14:00:00,56.62,56.63,56.29,56.34,275600.0,36.0692,36.0756,35.859,35.8909,275600.0
2009-05-20 14:05:00,56.34,56.49,56.32,56.42,168800.0,35.8909,35.9864,35.8781,35.9418,168800.0
2009-05-20 14:10:00,56.42,56.58,56.41,56.55,94200.0,35.9418,36.0438,35.9355,36.0246,94200.0
2009-05-20 14:15:00,56.56,56.75,56.55,56.74,147400.0,36.031,36.1521,36.0246,36.1457,147400.0
2009-05-20 14:20:00,56.75,56.86,56.72,56.83,215400.0,36.1521,36.2221,36.1329,36.203,215400.0
2009-05-20 14:25:00,56.84,56.88,56.83,56.88,199000.0,36.2094,36.2349,36.203,36.2349,199000.0
2009-05-20 14:30:00,56.87,56.91,56.64,56.7,244300.0,36.2285,36.254,36.082,36.1202,244300.0
2009-05-20 14:35:00,56.71,56.81,56.66,56.75,154900.0,36.1266,36.1903,36.0947,36.1521,154900.0
2009-05-20 14:40:00,56.76,56.86,56.71,56.85,251300.0,36.1584,36.2221,36.1266,36.2158,251300.0
2009-05-20 14:45:00,56.84,56.95,56.83,56.9,295000.0,36.2094,36.2795,36.203,36.2476,295000.0
2009-05-20 14:50:00,56.9,57.0,56.88,56.99,372700.0,36.2476,36.3113,36.2349,36.3049,372700.0
2009-05-20 14:55:00,56.99,57.0,56.75,56.77,371100.0,36.3049,36.3113,36.1521,36.1648,371100.0
2009-05-20 15:00:00,56.76,56.78,56.58,56.61,396700.0,36.1584,36.1712,36.0438,36.0629,396700.0
2009-05-20 15:05:00,56.58,56.67,56.5,56.57,352600.0,36.0438,36.1011,35.9928,36.0374,352600.0
2009-05-20 15:10:00,56.57,56.58,56.48,56.5,173300.0,36.0374,36.0438,35.98,35.9928,173300.0
2009-05-20 15:15:00,56.5,56.53,56.47,56.5,235300.0,35.9928,36.0119,35.9737,35.9928,235300.0
2009-05-20 15:20:00,56.51,56.51,56.4,56.48,229200.0,35.9992,35.9992,35.9291,35.98,229200.0
2009-05-20 15:25:00,56.47,56.54,56.43,56.47,214500.0,35.9737,36.0183,35.9482,35.9737,214500.0
2009-05-20 15:30:00,56.46,56.47,56.32,56.4,218400.0,35.9673,35.9737,35.8781,35.9291,218400.0
2009-05-20 15:35:00,56.4,56.5,56.34,56.41,216400.0,35.9291,35.9928,35.8909,35.9355,216400.0
2009-05-20 15:40:00,56.41,56.43,56.14,56.21,286200.0,35.9355,35.9482,35.7635,35.808,286200.0
2009-05-20 15:45:00,56.21,56.26,56.19,56.22,178200.0,35.808,35.8399,35.7953,35.8144,178200.0
2009-05-20 15:50:00,56.23,56.24,56.13,56.22,317700.0,35.8208,35.8272,35.7571,35.8144,317700.0
2009-05-20 15:55:00,56.22,56.23,56.11,56.2,404600.0,35.8144,35.8208,35.7443,35.8017,404600.0
2009-05-21 09:30:00,55.68,56.0,55.5,55.93,378500.0,35.4704,35.6743,35.3557,35.6297,378500.0
2009-05-21 09:35:00,55.94,56.14,55.91,56.02,235100.0,35.636,35.7635,35.6169,35.687,235100.0
2009-05-21 09:40:00,56.02,56.25,55.98,56.22,168000.0,35.687,35.8335,35.6615,35.8144,168000.0
2009-05-21 09:45:00,56.19,56.2,56.01,56.05,187600.0,35.7953,35.8017,35.6806,35.7061,187600.0
2009-05-21 09:50:00,56.05,56.07,55.85,55.92,237900.0,35.7061,35.7189,35.5787,35.6233,237900.0
2009-05-21 09:55:00,55.92,56.06,55.85,55.85,180300.0,35.6233,35.7125,35.5787,35.5787,180300.0
2009-05-21 10:00:00,55.85,56.1,55.84,55.96,280900.0,35.5787,35.738,35.5723,35.6488,280900.0
2009-05-21 10:05:00,55.98,56.15,55.92,56.13,205500.0,35.6615,35.7698,35.6233,35.7571,205500.0
2009-05-21 10:10:00,56.13,56.18,56.03,56.07,107700.0,35.7571,35.7889,35.6934,35.7189,107700.0
2009-05-21 10:15:00,56.07,56.13,55.92,55.96,113900.0,35.7189,35.7571,35.6233,35.6488,113900.0
2009-05-21 10:20:00,55.95,56.0,55.87,55.89,125300.0,35.6424,35.6743,35.5915,35.6042,125300.0
2009-05-21 10:25:00,55.89,55.94,55.77,55.83,113100.0,35.6042,35.636,35.5278,35.566,113100.0
2009-05-21 10:30:00,55.84,55.89,55.77,55.89,80500.0,35.5723,35.6042,35.5278,35.6042,80500.0
2009-05-21 10:35:00,55.89,55.89,55.86,55.87,60400.0,35.6042,35.6042,35.5851,35.5915,60400.0
2009-05-21 10:40:00,55.88,55.89,55.84,55.88,82500.0,35.5978,35.6042,35.5723,35.5978,82500.0
2009-05-21 10:45:00,55.89,55.89,55.86,55.87,84800.0,35.6042,35.6042,35.5851,35.5915,84800.0
2009-05-21 10:50:00,55.88,55.88,55.7,55.7,89800.0,35.5978,35.5978,35.4832,35.4832,89800.0
2009-05-21 10:55:00,55.7,55.71,55.6,55.67,132200.0,35.4832,35.4895,35.4195,35.464,132200.0
2009-05-21 11:00:00,55.66,55.79,55.66,55.79,105000.0,35.4577,35.5405,35.4577,35.5405,105000.0
2009-05-21 11:05:00,55.8,55.89,55.79,55.8,171400.0,35.5469,35.6042,35.5405,35.5469,171400.0
2009-05-21 11:10:00,55.81,55.89,55.81,55.89,84700.0,35.5532,35.6042,35.5532,35.6042,84700.0
2009-05-21 11:15:00,55.88,55.89,55.86,55.88,62800.0,35.5978,35.6042,35.5851,35.5978,62800.0
2009-05-21 11:20:00,55.89,55.89,55.84,55.89,67100.0,35.6042,35.6042,35.5723,35.6042,67100.0
2009-05-21 11:25:00,55.89,55.96,55.82,55.94,137100.0,35.6042,35.6488,35.5596,35.636,137100.0
2009-05-21 11:30:00,55.93,55.99,55.93,55.96,76100.0,35.6297,35.6679,35.6297,35.6488,76100.0
2009-05-21 11:35:00,55.95,56.05,55.95,56.0,93400.0,35.6424,35.7061,35.6424,35.6743,93400.0
2009-05-21 11:40:00,56.01,56.02,55.92,55.96,57800.0,35.6806,35.687,35.6233,35.6488,57800.0
2009-05-21 11:45:00,55.96,55.97,55.88,55.89,100700.0,35.6488,35.6552,35.5978,35.6042,100700.0
2009-05-21 11:50:00,55.89,55.9,55.82,55.85,65200.0,35.6042,35.6106,35.5596,35.5787,65200.0
2009-05-21 11:55:00,55.85,55.89,55.77,55.78,88100.0,35.5787,35.6042,35.5278,35.5341,88100.0
2009-05-21 12:00:00,55.78,55.84,55.78,55.8,57300.0,35.5341,35.5723,35.5341,35.5469,57300.0
2009-05-21 12:05:00,55.8,55.81,55.73,55.74,41100.0,35.5469,35.5532,35.5023,35.5086,41100.0
2009-05-21 12:10:00,55.74,55.74,55.7,55.71,50800.0,35.5086,35.5086,35.4832,35.4895,50800.0
2009-05-21 12:15:00,55.7,55.75,55.67,55.68,81100.0,35.4832,35.515,35.464,35.4704,81100.0
2009-05-21 12:20:00,55.68,55.7,55.62,55.67,47900.0,35.4704,35.4832,35.4322,35.464,47900.0
2009-05-21 12:25:00,55.67,55.77,55.67,55.75,54800.0,35.464,35.5278,35.464,35.515,54800.0
2009-05-21 12:30:00,55.75,55.8,55.69,55.79,56700.0,35.515,35.5469,35.4768,35.5405,56700.0
2009-05-21 12:35:00,55.79,55.8,55.75,55.79,63500.0,35.5405,35.5469,35.515,35.5405,63500.0
2009-05-21 12:40:00,55.79,55.79,55.61,55.66,57100.0,35.5405,35.5405,35.4258,35.4577,57100.0
2009-05-21 12:45:00,55.65,55.65,55.58,55.63,40900.0,35.4513,35.4513,35.4067,35.4386,40900.0
2009-05-21 12:50:00,55.63,55.68,55.59,55.63,103700.0,35.4386,35.4704,35.4131,35.4386,103700.0
2009-05-21 12:55:00,55.64,55.7,55.61,55.7,79800.0,35.4449,35.4832,35.4258,35.4832,79800.0
2009-05-21 13:00:00,55.69,55.79,55.68,55.68,56900.0,35.4768,35.5405,35.4704,35.4704,56900.0
2009-05-21 13:05:00,55.68,55.72,55.59,55.61,76700.0,35.4704,35.4959,35.4131,35.4258,76700.0
2009-05-21 13:10:00,55.62,55.62,55.54,55.56,53900.0,35.4322,35.4322,35.3812,35.394,53900.0
2009-05-21 13:15:00,55.56,55.61,55.55,55.56,59600.0,35.394,35.4258,35.3876,35.394,59600.0
2009-05-21 13:20:00,55.55,55.63,55.55,55.63,45300.0,35.3876,35.4386,35.3876,35.4386,45300.0
2009-05-21 13:25:00,55.63,55.67,55.6,55.63,35300.0,35.4386,35.464,35.4195,35.4386,35300.0
2009-05-21 13:30:00,55.62,55.64,55.62,55.62,32700.0,35.4322,35.4449,35.4322,35.4322,32700.0
2009-05-21 13:35:00,55.61,55.62,55.56,55.56,63200.0,35.4258,35.4322,35.394,35.394,63200.0
2009-05-21 13:40:00,55.56,55.61,55.56,55.6,29600.0,35.394,35.4258,35.394,35.4195,29600.0
2009-05-21 13:45:00,55.6,55.68,55.58,55.67,42100.0,35.4195,35.4704,35.4067,35.464,42100.0
2009-05-21 13:50:00,55.67,55.73,55.65,55.7,148100.0,35.464,35.5023,35.4513,35.4832,148100.0
2009-05-21 13:55:00,55.7,55.75,55.68,55.69,78700.0,35.4832,35.515,35.4704,35.4768,78700.0
2009-05-21 14:00:00,55.69,55.73,55.59,55.6,106800.0,35.4768,35.5023,35.4131,35.4195,106800.0
2009-05-21 14:05:00,55.59,55.59,55.41,55.42,120000.0,35.4131,35.4131,35.2984,35.3048,120000.0
2009-05-21 14:10:00,55.43,55.46,55.32,55.35,82700.0,35.3112,35.3303,35.2411,35.2602,82700.0
2009-05-21 14:15:00,55.34,55.46,55.33,55.43,60200.0,35.2538,35.3303,35.2475,35.3112,60200.0
2009-05-21 14:20:00,55.43,55.46,55.34,55.43,113700.0,35.3112,35.3303,35.2538,35.3112,113700.0
2009-05-21 14:25:00,55.43,55.49,55.41,55.46,64100.0,35.3112,35.3494,35.2984,35.3303,64100.0
2009-05-21 14:30:00,55.46,55.47,55.34,55.45,58300.0,35.3303,35.3366,35.2538,35.3239,58300.0
2009-05-21 14:35:00,55.45,55.47,55.35,55.37,175000.0,35.3239,35.3366,35.2602,35.2729,175000.0
2009-05-21 14:40:00,55.38,55.38,55.24,55.28,100300.0,35.2793,35.2793,35.1901,35.2156,100300.0
2009-05-21 14:45:00,55.27,55.28,55.22,55.25,93700.0,35.2092,35.2156,35.1774,35.1965,93700.0
2009-05-21 14:50:00,55.26,55.37,55.25,55.37,126100.0,35.2029,35.2729,35.1965,35.2729,126100.0
2009-05-21 14:55:00,55.37,55.46,55.33,55.46,91100.0,35.2729,35.3303,35.2475,35.3303,91100.0
2009-05-21 15:00:00,55.46,55.48,55.42,55.46,102700.0,35.3303,35.343,35.3048,35.3303,102700.0
2009-05-21 15:05:00,55.46,55.47,55.38,55.4,114000.0,35.3303,35.3366,35.2793,35.292,114000.0
2009-05-21 15:10:00,55.39,55.41,55.32,55.4,263200.0,35.2857,35.2984,35.2411,35.292,263200.0
2009-05-21 15:15:00,55.4,55.41,55.37,55.39,150800.0,35.292,35.2984,35.2729,35.2857,150800.0
2009-05-21 15:20:00,55.4,55.4,55.35,55.4,94400.0,35.292,35.292,35.2602,35.292,94400.0
2009-05-21 15:25:00,55.4,55.43,55.35,55.4,140400.0,35.292,35.3112,35.2602,35.292,140400.0
2009-05-21 15:30:00,55.39,55.76,55.39,55.69,447100.0,35.2857,35.5214,35.2857,35.4768,447100.0
2009-05-21 15:35:00,55.69,55.75,55.66,55.69,226900.0,35.4768,35.515,35.4577,35.4768,226900.0
2009-05-21 15:40:00,55.69,55.7,55.58,55.67,383100.0,35.4768,35.4832,35.4067,35.464,383100.0
2009-05-21 15:45:00,55.67,55.75,55.6,55.62,263800.0,35.464,35.515,35.4195,35.4322,263800.0
2009-05-21 15:50:00,55.61,55.74,55.61,55.7,396400.0,35.4258,35.5086,35.4258,35.4832,396400.0
2009-05-21 15:55:00,55.7,55.72,55.62,55.71,287200.0,35.4832,35.4959,35.4322,35.4895,287200.0
2009-05-22 09:30:00,55.92,56.47,55.85,56.39,441100.0,35.6233,35.9737,35.5787,35.9227,441100.0
2009-05-22 09:35:00,56.41,56.41,56.15,56.33,284500.0,35.9355,35.9355,35.7698,35.8845,284500.0
2009-05-22 09:40:00,56.33,56.34,56.25,56.29,249100.0,35.8845,35.8909,35.8335,35.859,249100.0
2009-05-22 09:45:00,56.29,56.35,56.26,56.26,214000.0,35.859,35.8972,35.8399,35.8399,214000.0
2009-05-22 09:50:00,56.26,56.26,56.01,56.23,167800.0,35.8399,35.8399,35.6806,35.8208,167800.0
2009-05-22 09:55:00,56.23,56.37,56.19,56.31,87200.0,35.8208,35.91,35.7953,35.8718,87200.0
2009-05-22 10:00:00,56.31,56.45,56.23,56.45,96300.0,35.8718,35.9609,35.8208,35.9609,96300.0
2009-05-22 10:05:00,56.45,56.49,56.35,56.35,159300.0,35.9609,35.9864,35.8972,35.8972,159300.0
2009-05-22 10:10:00,56.36,56.45,56.25,56.41,122700.0,35.9036,35.9609,35.8335,35.9355,122700.0
2009-05-22 10:15:00,56.4,56.67,56.38,56.62,163700.0,35.9291,36.1011,35.9163,36.0692,163700.0
2009-05-22 10:20:00,56.62,56.74,56.54,56.62,169900.0,36.0692,36.1457,36.0183,36.0692,169900.0
2009-05-22 10:25:00,56.62,56.66,56.54,56.62,62100.0,36.0692,36.0947,36.0183,36.0692,62100.0
2009-05-22 10:30:00,56.61,56.62,56.46,56.53,78600.0,36.0629,36.0692,35.9673,36.0119,78600.0
2009-05-22 10:35:00,56.53,56.55,56.45,56.5,79400.0,36.0119,36.0246,35.9609,35.9928,79400.0
2009-05-22 10:40:00,56.5,56.72,56.5,56.72,86900.0,35.9928,36.1329,35.9928,36.1329,86900.0
2009-05-22 10:45:00,56.72,56.72,56.61,56.61,105000.0,36.1329,36.1329,36.0629,36.0629,105000.0
2009-05-22 10:50:00,56.62,56.7,56.62,56.7,73700.0,36.0692,36.1202,36.0692,36.1202,73700.0
2009-05-22 10:55:00,56.7,56.71,56.66,56.68,69800.0,36.1202,36.1266,36.0947,36.1075,69800.0
2009-05-22 11:00:00,56.68,56.71,56.66,56.71,82600.0,36.1075,36.1266,36.0947,36.1266,82600.0
2009-05-22 11:05:00,56.72,56.92,56.71,56.88,230500.0,36.1329,36.2603,36.1266,36.2349,230500.0
2009-05-22 11:10:00,56.88,56.88,56.82,56.84,81200.0,36.2349,36.2349,36.1966,36.2094,81200.0
2009-05-22 11:15:00,56.83,56.94,56.8,56.92,79300.0,36.203,36.2731,36.1839,36.2603,79300.0
2009-05-22 11:20:00,56.93,57.08,56.93,57.0,246300.0,36.2667,36.3623,36.2667,36.3113,246300.0
2009-05-22 11:25:00,56.99,57.03,56.87,56.9,110000.0,36.3049,36.3304,36.2285,36.2476,110000.0
2009-05-22 11:30:00,56.9,56.93,56.76,56.77,114800.0,36.2476,36.2667,36.1584,36.1648,114800.0
2009-05-22 11:35:00,56.77,56.78,56.65,56.67,104800.0,36.1648,36.1712,36.0883,36.1011,104800.0
2009-05-22 11:40:00,56.66,56.82,56.63,56.82,67200.0,36.0947,36.1966,36.0756,36.1966,67200.0
2009-05-22 11:45:00,56.83,56.85,56.81,56.83,36900.0,36.203,36.2158,36.1903,36.203,36900.0
2009-05-22 11:50:00,56.83,56.83,56.76,56.83,62800.0,36.203,36.203,36.1584,36.203,62800.0
2009-05-22 11:55:00,56.82,56.83,56.74,56.8,76900.0,36.1966,36.203,36.1457,36.1839,76900.0
2009-05-22 12:00:00,56.8,56.88,56.79,56.86,76400.0,36.1839,36.2349,36.1775,36.2221,76400.0
2009-05-22 12:05:00,56.87,56.92,56.86,56.89,43600.0,36.2285,36.2603,36.2221,36.2412,43600.0
2009-05-22 12:10:00,56.89,56.96,56.85,56.85,61300.0,36.2412,36.2858,36.2158,36.2158,61300.0
2009-05-22 12:15:00,56.85,56.96,56.8,56.89,102700.0,36.2158,36.2858,36.1839,36.2412,102700.0
2009-05-22 12:20:00,56.89,57.03,56.89,57.01,153400.0,36.2412,36.3304,36.2412,36.3177,153400.0
2009-05-22 12:25:00,57.0,57.03,57.0,57.02,76000.0,36.3113,36.3304,36.3113,36.3241,76000.0
2009-05-22 12:30:00,57.01,57.02,56.99,57.0,79000.0,36.3177,36.3241,36.3049,36.3113,79000.0
2009-05-22 12:35:00,57.0,57.07,56.99,57.07,239100.0,36.3113,36.3559,36.3049,36.3559,239100.0
2009-05-22 12:40:00,57.07,57.17,57.07,57.16,92100.0,36.3559,36.4196,36.3559,36.4132,92100.0
2009-05-22 12:45:00,57.17,57.22,57.16,57.2,131400.0,36.4196,36.4515,36.4132,36.4387,131400.0
2009-05-22 12:50:00,57.2,57.4,57.2,57.38,179000.0,36.4387,36.5661,36.4387,36.5534,179000.0
2009-05-22 12:55:00,57.38,57.49,57.37,57.42,207700.0,36.5534,36.6235,36.547,36.5789,207700.0
2009-05-22 13:00:00,57.42,57.47,57.38,57.45,211100.0,36.5789,36.6107,36.5534,36.598,211100.0
2009-05-22 13:05:00,57.45,57.46,57.37,57.38,101800.0,36.598,36.6043,36.547,36.5534,101800.0
2009-05-22 13:10:00,57.38,57.49,57.37,57.46,157600.0,36.5534,36.6235,36.547,36.6043,157600.0
2009-05-22 13:15:00,57.45,57.49,57.45,57.48,108300.0,36.598,36.6235,36.598,36.6171,108300.0
2009-05-22 13:20:00,57.47,57.54,57.47,57.52,148600.0,36.6107,36.6553,36.6107,36.6426,148600.0
2009-05-22 13:25:00,57.52,57.62,57.46,57.46,244300.0,36.6426,36.7063,36.6043,36.6043,244300.0
2009-05-22 13:30:00,57.46,57.48,57.4,57.43,177400.0,36.6043,36.6171,36.5661,36.5852,177400.0
2009-05-22 13:35:00,57.43,57.48,57.41,57.46,118800.0,36.5852,36.6171,36.5725,36.6043,118800.0
2009-05-22 13:40:00,57.45,57.47,57.45,57.46,65500.0,36.598,36.6107,36.598,36.6043,65500.0
2009-05-22 13:45:00,57.46,57.58,57.46,57.53,98200.0,36.6043,36.6808,36.6043,36.6489,98200.0
2009-05-22 13:50:00,57.53,57.57,57.45,57.5,174400.0,36.6489,36.6744,36.598,36.6298,174400.0
2009-05-22 13:55:00,57.5,57.54,57.49,57.52,112900.0,36.6298,36.6553,36.6235,36.6426,112900.0
2009-05-22 14:00:00,57.52,57.61,57.51,57.59,109600.0,36.6426,36.6999,36.6362,36.6872,109600.0
2009-05-22 14:05:00,57.59,57.6,57.46,57.54,93900.0,36.6872,36.6935,36.6043,36.6553,93900.0
2009-05-22 14:10:00,57.53,57.57,57.5,57.51,72400.0,36.6489,36.6744,36.6298,36.6362,72400.0
2009-05-22 14:15:00,57.5,57.59,57.5,57.57,98300.0,36.6298,36.6872,36.6298,36.6744,98300.0
2009-05-22 14:20:00,57.58,57.62,57.56,57.57,113000.0,36.6808,36.7063,36.6681,36.6744,113000.0
2009-05-22 14:25:00,57.57,57.68,57.56,57.65,115800.0,36.6744,36.7445,36.6681,36.7254,115800.0
2009-05-22 14:30:00,57.66,57.69,57.61,57.62,102500.0,36.7318,36.7509,36.6999,36.7063,102500.0
2009-05-22 14:35:00,57.61,57.67,57.59,57.59,50700.0,36.6999,36.7381,36.6872,36.6872,50700.0
2009-05-22 14:40:00,57.59,57.66,57.59,57.63,67100.0,36.6872,36.7318,36.6872,36.7126,67100.0
2009-05-22 14:45:00,57.64,57.64,57.54,57.54,43100.0,36.719,36.719,36.6553,36.6553,43100.0
2009-05-22 14:50:00,57.54,57.54,57.46,57.48,71000.0,36.6553,36.6553,36.6043,36.6171,71000.0
2009-05-22 14:55:00,57.49,57.6,57.48,57.59,76100.0,36.6235,36.6935,36.6171,36.6872,76100.0
2009-05-22 15:00:00,57.58,57.58,57.47,57.49,75500.0,36.6808,36.6808,36.6107,36.6235,75500.0
2009-05-22 15:05:00,57.49,57.53,57.48,57.5,58300.0,36.6235,36.6489,36.6171,36.6298,58300.0
2009-05-22 15:10:00,57.5,57.65,57.5,57.6,109900.0,36.6298,36.7254,36.6298,36.6935,109900.0
2009-05-22 15:15:00,57.6,57.61,57.46,57.48,177800.0,36.6935,36.6999,36.6043,36.6171,177800.0
2009-05-22 15:20:00,57.48,57.49,57.4,57.4,138400.0,36.6171,36.6235,36.5661,36.5661,138400.0
2009-05-22 15:25:00,57.41,57.42,57.31,57.33,134600.0,36.5725,36.5789,36.5088,36.5215,134600.0
2009-05-22 15:30:00,57.33,57.37,57.28,57.3,103500.0,36.5215,36.547,36.4897,36.5024,103500.0
2009-05-22 15:35:00,57.32,57.4,57.29,57.34,108600.0,36.5152,36.5661,36.4961,36.5279,108600.0
2009-05-22 15:40:00,57.34,57.35,57.24,57.26,178800.0,36.5279,36.5343,36.4642,36.4769,178800.0
2009-05-22 15:45:00,57.27,57.27,57.16,57.23,241800.0,36.4833,36.4833,36.4132,36.4578,241800.0
2009-05-22 15:50:00,57.23,57.24,57.19,57.21,353300.0,36.4578,36.4642,36.4323,36.4451,353300.0
2009-05-22 15:55:00,57.2,57.21,57.12,57.12,408100.0,36.4387,36.4451,36.3878,36.3878,408100.0
2009-05-26 09:30:00,56.9,57.2,56.78,57.18,254600.0,36.2476,36.4387,36.1712,36.426,254600.0
2009-05-26 09:35:00,57.16,57.55,57.11,57.36,270600.0,36.4132,36.6617,36.3814,36.5406,270600.0
2009-05-26 09:40:00,57.36,57.75,57.34,57.67,264800.0,36.5406,36.7891,36.5279,36.7381,264800.0
2009-05-26 09:45:00,57.66,57.73,57.45,57.52,235600.0,36.7318,36.7763,36.598,36.6426,235600.0
2009-05-26 09:50:00,57.52,57.53,57.36,57.46,286700.0,36.6426,36.6489,36.5406,36.6043,286700.0
2009-05-26 09:55:00,57.46,57.67,57.45,57.64,194300.0,36.6043,36.7381,36.598,36.719,194300.0
2009-05-26 10:00:00,57.66,58.07,57.64,57.9,382600.0,36.7318,36.9929,36.719,36.8846,382600.0
2009-05-26 10:05:00,57.9,58.14,57.9,58.06,254000.0,36.8846,37.0375,36.8846,36.9866,254000.0
2009-05-26 10:10:00,58.07,58.25,57.94,58.22,236100.0,36.9929,37.1076,36.9101,37.0885,236100.0
2009-05-26 10:15:00,58.23,58.4,58.13,58.19,374900.0,37.0949,37.2032,37.0312,37.0694,374900.0
2009-05-26 10:20:00,58.2,58.33,58.07,58.25,221400.0,37.0758,37.1586,36.9929,37.1076,221400.0
2009-05-26 10:25:00,58.26,58.26,58.0,58.05,161500.0,37.114,37.114,36.9484,36.9802,161500.0
2009-05-26 10:30:00,58.05,58.27,58.03,58.25,90800.0,36.9802,37.1204,36.9675,37.1076,90800.0
2009-05-26 10:35:00,58.26,58.39,58.13,58.14,140500.0,37.114,37.1968,37.0312,37.0375,140500.0
2009-05-26 10:40:00,58.14,58.2,58.11,58.16,98400.0,37.0375,37.0758,37.0184,37.0503,98400.0
2009-05-26 10:45:00,58.16,58.35,58.15,58.22,161600.0,37.0503,37.1713,37.0439,37.0885,161600.0
2009-05-26 10:50:00,58.2,58.28,58.08,58.25,120100.0,37.0758,37.1267,36.9993,37.1076,120100.0
2009-05-26 10:55:00,58.25,58.31,58.2,58.24,144700.0,37.1076,37.1458,37.0758,37.1012,144700.0
2009-05-26 11:00:00,58.24,58.35,58.24,58.29,100000.0,37.1012,37.1713,37.1012,37.1331,100000.0
2009-05-26 11:05:00,58.3,58.4,58.28,58.3,118000.0,37.1395,37.2032,37.1267,37.1395,118000.0
2009-05-26 11:10:00,58.31,58.35,58.25,58.32,58400.0,37.1458,37.1713,37.1076,37.1522,58400.0
2009-05-26 11:15:00,58.35,58.38,58.27,58.34,90200.0,37.1713,37.1904,37.1204,37.1649,90200.0
2009-05-26 11:20:00,58.34,58.34,58.25,58.32,53300.0,37.1649,37.1649,37.1076,37.1522,53300.0
2009-05-26 11:25:00,58.32,58.32,58.19,58.32,60700.0,37.1522,37.1522,37.0694,37.1522,60700.0
2009-05-26 11:30:00,58.31,58.33,58.23,58.25,73200.0,37.1458,37.1586,37.0949,37.1076,73200.0
2009-05-26 11:35:00,58.24,58.25,58.12,58.21,76400.0,37.1012,37.1076,37.0248,37.0821,76400.0
2009-05-26 11:40:00,58.21,58.38,58.21,58.37,81000.0,37.0821,37.1904,37.0821,37.1841,81000.0
2009-05-26 11:45:00,58.37,58.44,58.35,58.36,77400.0,37.1841,37.2286,37.1713,37.1777,77400.0
2009-05-26 11:50:00,58.36,58.4,58.29,58.35,78000.0,37.1777,37.2032,37.1331,37.1713,78000.0
2009-05-26 11:55:00,58.36,58.42,58.34,58.35,85800.0,37.1777,37.2159,37.1649,37.1713,85800.0
2009-05-26 12:00:00,58.35,58.43,58.35,58.38,54000.0,37.1713,37.2223,37.1713,37.1904,54000.0
2009-05-26 12:05:00,58.38,58.38,58.23,58.23,93500.0,37.1904,37.1904,37.0949,37.0949,93500.0
2009-05-26 12:10:00,58.24,58.34,58.22,58.34,50700.0,37.1012,37.1649,37.0885,37.1649,50700.0
2009-05-26 12:15:00,58.33,58.37,58.26,58.31,56900.0,37.1586,37.1841,37.114,37.1458,56900.0
2009-05-26 12:20:00,58.31,58.38,58.3,58.37,56600.0,37.1458,37.1904,37.1395,37.1841,56600.0
2009-05-26 12:25:00,58.38,58.4,58.31,58.39,68800.0,37.1904,37.2032,37.1458,37.1968,68800.0
2009-05-26 12:30:00,58.38,58.38,58.33,58.35,53700.0,37.1904,37.1904,37.1586,37.1713,53700.0
2009-05-26 12:35:00,58.36,58.4,58.34,58.38,52400.0,37.1777,37.2032,37.1649,37.1904,52400.0
2009-05-26 12:40:00,58.39,58.45,58.34,58.45,106500.0,37.1968,37.235,37.1649,37.235,106500.0
2009-05-26 12:45:00,58.45,58.58,58.42,58.58,164500.0,37.235,37.3178,37.2159,37.3178,164500.0
2009-05-26 12:50:00,58.58,58.64,58.51,58.63,172800.0,37.3178,37.3561,37.2732,37.3497,172800.0
2009-05-26 12:55:00,58.63,58.75,58.6,58.74,112900.0,37.3497,37.4261,37.3306,37.4198,112900.0
2009-05-26 13:00:00,58.73,58.78,58.69,58.76,86600.0,37.4134,37.4452,37.3879,37.4325,86600.0
2009-05-26 13:05:00,58.76,58.79,58.66,58.78,238500.0,37.4325,37.4516,37.3688,37.4452,238500.0
2009-05-26 13:10:00,58.79,58.79,58.7,58.73,114400.0,37.4516,37.4516,37.3943,37.4134,114400.0
2009-05-26 13:15:00,58.75,58.85,58.74,58.81,87400.0,37.4261,37.4898,37.4198,37.4644,87400.0
2009-05-26 13:20:00,58.81,58.81,58.65,58.66,236200.0,37.4644,37.4644,37.3624,37.3688,236200.0
2009-05-26 13:25:00,58.66,58.85,58.66,58.76,69400.0,37.3688,37.4898,37.3688,37.4325,69400.0
2009-05-26 13:30:00,58.76,58.77,58.68,58.76,178300.0,37.4325,37.4389,37.3815,37.4325,178300.0
2009-05-26 13:35:00,58.77,58.81,58.74,58.74,59200.0,37.4389,37.4644,37.4198,37.4198,59200.0
2009-05-26 13:40:00,58.74,58.79,58.67,58.78,83300.0,37.4198,37.4516,37.3752,37.4452,83300.0
2009-05-26 13:45:00,58.78,58.82,58.7,58.7,55900.0,37.4452,37.4707,37.3943,37.3943,55900.0
2009-05-26 13:50:00,58.71,58.71,58.59,58.6,71900.0,37.4006,37.4006,37.3242,37.3306,71900.0
2009-05-26 13:55:00,58.61,58.7,58.59,58.7,64300.0,37.3369,37.3943,37.3242,37.3943,64300.0
2009-05-26 14:00:00,58.7,58.74,58.59,58.74,86400.0,37.3943,37.4198,37.3242,37.4198,86400.0
2009-05-26 14:05:00,58.74,58.78,58.73,58.74,78700.0,37.4198,37.4452,37.4134,37.4198,78700.0
2009-05-26 14:10:00,58.75,58.83,58.74,58.81,154200.0,37.4261,37.4771,37.4198,37.4644,154200.0
2009-05-26 14:15:00,58.81,58.92,58.8,58.85,146100.0,37.4644,37.5344,37.458,37.4898,146100.0
2009-05-26 14:20:00,58.84,58.85,58.72,58.75,242600.0,37.4835,37.4898,37.407,37.4261,242600.0
2009-05-26 14:25:00,58.75,58.84,58.75,58.84,75700.0,37.4261,37.4835,37.4261,37.4835,75700.0
2009-05-26 14:30:00,58.84,58.88,58.83,58.86,79900.0,37.4835,37.5089,37.4771,37.4962,79900.0
2009-05-26 14:35:00,58.86,58.88,58.82,58.82,104400.0,37.4962,37.5089,37.4707,37.4707,104400.0
2009-05-26 14:40:00,58.82,58.91,58.79,58.87,113800.0,37.4707,37.5281,37.4516,37.5026,113800.0
2009-05-26 14:45:00,58.87,58.89,58.69,58.76,263900.0,37.5026,37.5153,37.3879,37.4325,263900.0
2009-05-26 14:50:00,58.76,58.77,58.59,58.59,92000.0,37.4325,37.4389,37.3242,37.3242,92000.0
2009-05-26 14:55:00,58.59,58.69,58.56,58.66,123800.0,37.3242,37.3879,37.3051,37.3688,123800.0
2009-05-26 15:00:00,58.66,58.73,58.62,58.71,157800.0,37.3688,37.4134,37.3433,37.4006,157800.0
2009-05-26 15:05:00,58.72,58.73,58.65,58.72,251200.0,37.407,37.4134,37.3624,37.407,251200.0
2009-05-26 15:10:00,58.72,58.85,58.65,58.72,144300.0,37.407,37.4898,37.3624,37.407,144300.0
2009-05-26 15:15:00,58.72,58.72,58.53,58.62,158200.0,37.407,37.407,37.286,37.3433,158200.0
2009-05-26 15:20:00,58.62,58.75,58.61,58.73,200300.0,37.3433,37.4261,37.3369,37.4134,200300.0
2009-05-26 15:25:00,58.73,58.73,58.56,58.56,122000.0,37.4134,37.4134,37.3051,37.3051,122000.0
2009-05-26 15:30:00,58.56,58.83,58.56,58.74,335000.0,37.3051,37.4771,37.3051,37.4198,335000.0
2009-05-26 15:35:00,58.73,58.75,58.6,58.7,166000.0,37.4134,37.4261,37.3306,37.3943,166000.0
2009-05-26 15:40:00,58.7,58.74,58.55,58.59,152300.0,37.3943,37.4198,37.2987,37.3242,152300.0
2009-05-26 15:45:00,58.59,58.65,58.46,58.65,256500.0,37.3242,37.3624,37.2414,37.3624,256500.0
2009-05-26 15:50:00,58.65,58.7,58.54,58.62,300200.0,37.3624,37.3943,37.2924,37.3433,300200.0
2009-05-26 15:55:00,58.63,58.81,58.6,58.79,531800.0,37.3497,37.4644,37.3306,37.4516,531800.0
2009-05-27 09:30:00,58.68,58.79,58.3,58.47,258500.0,37.3815,37.4516,37.1395,37.2478,258500.0
2009-05-27 09:35:00,58.47,58.48,58.34,58.44,135400.0,37.2478,37.2541,37.1649,37.2286,135400.0
2009-05-27 09:40:00,58.43,58.44,57.97,58.24,268200.0,37.2223,37.2286,36.9292,37.1012,268200.0
2009-05-27 09:45:00,58.25,58.41,58.15,58.29,206600.0,37.1076,37.2095,37.0439,37.1331,206600.0
2009-05-27 09:50:00,58.29,58.83,58.28,58.75,315800.0,37.1331,37.4771,37.1267,37.4261,315800.0
2009-05-27 09:55:00,58.75,58.87,58.73,58.74,218200.0,37.4261,37.5026,37.4134,37.4198,218200.0
2009-05-27 10:00:00,58.74,58.95,58.68,58.7,199700.0,37.4198,37.5535,37.3815,37.3943,199700.0
2009-05-27 10:05:00,58.69,58.71,58.21,58.22,494200.0,37.3879,37.4006,37.0821,37.0885,494200.0
2009-05-27 10:10:00,58.22,58.42,58.15,58.33,227600.0,37.0885,37.2159,37.0439,37.1586,227600.0
2009-05-27 10:15:00,58.33,58.53,58.32,58.46,118800.0,37.1586,37.286,37.1522,37.2414,118800.0
2009-05-27 10:20:00,58.46,58.57,58.41,58.5,96700.0,37.2414,37.3115,37.2095,37.2669,96700.0
2009-05-27 10:25:00,58.51,58.55,58.35,58.35,136500.0,37.2732,37.2987,37.1713,37.1713,136500.0
2009-05-27 10:30:00,58.36,58.52,58.27,58.51,153400.0,37.1777,37.2796,37.1204,37.2732,153400.0
2009-05-27 10:35:00,58.51,58.62,58.49,58.59,101500.0,37.2732,37.3433,37.2605,37.3242,101500.0
2009-05-27 10:40:00,58.59,58.64,58.45,58.46,112600.0,37.3242,37.3561,37.235,37.2414,112600.0
2009-05-27 10:45:00,58.45,58.55,58.43,58.49,79100.0,37.235,37.2987,37.2223,37.2605,79100.0
2009-05-27 10:50:00,58.5,58.54,58.44,58.44,88200.0,37.2669,37.2924,37.2286,37.2286,88200.0
2009-05-27 10:55:00,58.44,58.61,58.41,58.58,80800.0,37.2286,37.3369,37.2095,37.3178,80800.0
2009-05-27 11:00:00,58.58,58.69,58.56,58.61,135900.0,37.3178,37.3879,37.3051,37.3369,135900.0
2009-05-27 11:05:00,58.6,58.6,58.46,58.47,77800.0,37.3306,37.3306,37.2414,37.2478,77800.0
2009-05-27 11:10:00,58.48,58.6,58.43,58.57,166200.0,37.2541,37.3306,37.2223,37.3115,166200.0
2009-05-27 11:15:00,58.57,58.59,58.53,58.58,53100.0,37.3115,37.3242,37.286,37.3178,53100.0
2009-05-27 11:20:00,58.57,58.59,58.43,58.5,133800.0,37.3115,37.3242,37.2223,37.2669,133800.0
2009-05-27 11:25:00,58.5,58.62,58.5,58.62,61400.0,37.2669,37.3433,37.2669,37.3433,61400.0
2009-05-27 11:30:00,58.62,58.68,58.54,58.64,115200.0,37.3433,37.3815,37.2924,37.3561,115200.0
2009-05-27 11:35:00,58.64,58.73,58.59,58.7,96900.0,37.3561,37.4134,37.3242,37.3943,96900.0
2009-05-27 11:40:00,58.7,58.77,58.7,58.72,58000.0,37.3943,37.4389,37.3943,37.407,58000.0
2009-05-27 11:45:00,58.72,58.72,58.67,58.68,51800.0,37.407,37.407,37.3752,37.3815,51800.0
2009-05-27 11:50:00,58.67,58.71,58.6,58.61,60000.0,37.3752,37.4006,37.3306,37.3369,60000.0
2009-05-27 11:55:00,58.61,58.61,58.49,58.54,56300.0,37.3369,37.3369,37.2605,37.2924,56300.0
2009-05-27 12:00:00,58.55,58.59,58.48,58.49,49700.0,37.2987,37.3242,37.2541,37.2605,49700.0
2009-05-27 12:05:00,58.5,58.54,58.39,58.51,92100.0,37.2669,37.2924,37.1968,37.2732,92100.0
2009-05-27 12:10:00,58.51,58.64,58.51,58.64,80900.0,37.2732,37.3561,37.2732,37.3561,80900.0
2009-05-27 12:15:00,58.64,58.64,58.59,58.59,50400.0,37.3561,37.3561,37.3242,37.3242,50400.0
2009-05-27 12:20:00,58.58,58.62,58.5,58.61,87800.0,37.3178,37.3433,37.2669,37.3369,87800.0
2009-05-27 12:25:00,58.61,58.61,58.5,58.53,53500.0,37.3369,37.3369,37.2669,37.286,53500.0
2009-05-27 12:30:00,58.54,58.54,58.44,58.44,41900.0,37.2924,37.2924,37.2286,37.2286,41900.0
2009-05-27 12:35:00,58.44,58.44,58.32,58.41,68600.0,37.2286,37.2286,37.1522,37.2095,68600.0
2009-05-27 12:40:00,58.41,58.51,58.41,58.5,51900.0,37.2095,37.2732,37.2095,37.2669,51900.0
2009-05-27 12:45:00,58.5,58.52,58.43,58.5,85700.0,37.2669,37.2796,37.2223,37.2669,85700.0
2009-05-27 12:50:00,58.5,58.51,58.41,58.42,49500.0,37.2669,37.2732,37.2095,37.2159,49500.0
2009-05-27 12:55:00,58.42,58.43,58.35,58.4,59900.0,37.2159,37.2223,37.1713,37.2032,59900.0
2009-05-27 13:00:00,58.39,58.56,58.39,58.5,59200.0,37.1968,37.3051,37.1968,37.2669,59200.0
2009-05-27 13:05:00,58.49,58.49,58.4,58.4,30200.0,37.2605,37.2605,37.2032,37.2032,30200.0
2009-05-27 13:10:00,58.4,58.43,58.36,58.39,65700.0,37.2032,37.2223,37.1777,37.1968,65700.0
2009-05-27 13:15:00,58.39,58.43,58.36,58.42,36000.0,37.1968,37.2223,37.1777,37.2159,36000.0
2009-05-27 13:20:00,58.41,58.42,58.35,58.41,47000.0,37.2095,37.2159,37.1713,37.2095,47000.0
2009-05-27 13:25:00,58.41,58.41,58.27,58.33,70000.0,37.2095,37.2095,37.1204,37.1586,70000.0
2009-05-27 13:30:00,58.32,58.32,58.12,58.13,63600.0,37.1522,37.1522,37.0248,37.0312,63600.0
2009-05-27 13:35:00,58.12,58.14,58.01,58.01,89800.0,37.0248,37.0375,36.9547,36.9547,89800.0
2009-05-27 13:40:00,58.01,58.15,58.0,58.13,92400.0,36.9547,37.0439,36.9484,37.0312,92400.0
2009-05-27 13:45:00,58.13,58.14,57.97,57.97,91800.0,37.0312,37.0375,36.9292,36.9292,91800.0
2009-05-27 13:50:00,57.97,58.04,57.85,58.03,214200.0,36.9292,36.9738,36.8528,36.9675,214200.0
2009-05-27 13:55:00,58.03,58.11,58.01,58.08,103100.0,36.9675,37.0184,36.9547,36.9993,103100.0
2009-05-27 14:00:00,58.08,58.08,57.94,57.95,102500.0,36.9993,36.9993,36.9101,36.9165,102500.0
2009-05-27 14:05:00,57.95,58.0,57.94,58.0,99800.0,36.9165,36.9484,36.9101,36.9484,99800.0
2009-05-27 14:10:00,58.0,58.15,58.0,58.12,102900.0,36.9484,37.0439,36.9484,37.0248,102900.0
2009-05-27 14:15:00,58.11,58.11,58.04,58.05,70200.0,37.0184,37.0184,36.9738,36.9802,70200.0
2009-05-27 14:20:00,58.05,58.07,57.88,57.91,124600.0,36.9802,36.9929,36.8719,36.891,124600.0
2009-05-27 14:25:00,57.92,58.0,57.9,58.0,57000.0,36.8974,36.9484,36.8846,36.9484,57000.0
2009-05-27 14:30:00,57.99,58.05,57.92,57.93,77900.0,36.942,36.9802,36.8974,36.9038,77900.0
2009-05-27 14:35:00,57.92,58.03,57.9,58.02,125700.0,36.8974,36.9675,36.8846,36.9611,125700.0
2009-05-27 14:40:00,58.02,58.08,57.96,57.98,73200.0,36.9611,36.9993,36.9229,36.9356,73200.0
2009-05-27 14:45:00,57.98,58.1,57.97,58.08,78400.0,36.9356,37.0121,36.9292,36.9993,78400.0
2009-05-27 14:50:00,58.07,58.11,58.01,58.03,129800.0,36.9929,37.0184,36.9547,36.9675,129800.0
2009-05-27 14:55:00,58.03,58.07,57.97,57.97,90900.0,36.9675,36.9929,36.9292,36.9292,90900.0
2009-05-27 15:00:00,57.98,58.06,57.97,58.04,74700.0,36.9356,36.9866,36.9292,36.9738,74700.0
2009-05-27 15:05:00,58.04,58.11,58.0,58.04,126300.0,36.9738,37.0184,36.9484,36.9738,126300.0
2009-05-27 15:10:00,58.04,58.06,57.98,58.03,110400.0,36.9738,36.9866,36.9356,36.9675,110400.0
2009-05-27 15:15:00,58.02,58.07,57.99,58.01,102400.0,36.9611,36.9929,36.942,36.9547,102400.0
2009-05-27 15:20:00,58.0,58.0,57.84,57.85,296300.0,36.9484,36.9484,36.8464,36.8528,296300.0
2009-05-27 15:25:00,57.85,57.9,57.79,57.86,442300.0,36.8528,36.8846,36.8146,36.8592,442300.0
2009-05-27 15:30:00,57.85,57.97,57.82,57.85,237800.0,36.8528,36.9292,36.8337,36.8528,237800.0
2009-05-27 15:35:00,57.85,57.86,57.77,57.82,155000.0,36.8528,36.8592,36.8018,36.8337,155000.0
2009-05-27 15:40:00,57.81,57.9,57.81,57.86,100700.0,36.8273,36.8846,36.8273,36.8592,100700.0
2009-05-27 15:45:00,57.87,58.06,57.87,58.02,253100.0,36.8655,36.9866,36.8655,36.9611,253100.0
2009-05-27 15:50:00,58.02,58.03,57.81,57.88,238400.0,36.9611,36.9675,36.8273,36.8719,238400.0
2009-05-27 15:55:00,57.88,57.94,57.82,57.82,263600.0,36.8719,36.9101,36.8337,36.8337,263600.0
2009-05-28 09:30:00,57.99,58.6,57.89,58.43,195200.0,36.942,37.3306,36.8783,37.2223,195200.0
2009-05-28 09:35:00,58.4,58.47,58.23,58.35,114800.0,37.2032,37.2478,37.0949,37.1713,114800.0
2009-05-28 09:40:00,58.38,58.58,58.37,58.54,149300.0,37.1904,37.3178,37.1841,37.2924,149300.0
2009-05-28 09:45:00,58.54,58.58,58.4,58.52,112400.0,37.2924,37.3178,37.2032,37.2796,112400.0
2009-05-28 09:50:00,58.53,58.53,58.36,58.44,113200.0,37.286,37.286,37.1777,37.2286,113200.0
2009-05-28 09:55:00,58.45,58.5,58.28,58.28,118800.0,37.235,37.2669,37.1267,37.1267,118800.0
2009-05-28 10:00:00,58.27,58.29,57.9,57.93,217800.0,37.1204,37.1331,36.8846,36.9038,217800.0
2009-05-28 10:05:00,57.93,57.95,57.68,57.71,220500.0,36.9038,36.9165,36.7445,36.7636,220500.0
2009-05-28 10:10:00,57.7,57.72,57.45,57.61,198900.0,36.7572,36.77,36.598,36.6999,198900.0
2009-05-28 10:15:00,57.56,57.81,57.56,57.69,185800.0,36.6681,36.8273,36.6681,36.7509,185800.0
2009-05-28 10:20:00,57.69,57.76,57.51,57.53,171400.0,36.7509,36.7955,36.6362,36.6489,171400.0
2009-05-28 10:25:00,57.54,57.59,57.4,57.46,158200.0,36.6553,36.6872,36.5661,36.6043,158200.0
2009-05-28 10:30:00,57.46,57.66,57.45,57.61,112000.0,36.6043,36.7318,36.598,36.6999,112000.0
2009-05-28 10:35:00,57.6,57.74,57.59,57.67,69500.0,36.6935,36.7827,36.6872,36.7381,69500.0
2009-05-28 10:40:00,57.65,57.79,57.6,57.76,77700.0,36.7254,36.8146,36.6935,36.7955,77700.0
2009-05-28 10:45:00,57.76,57.79,57.65,57.75,55200.0,36.7955,36.8146,36.7254,36.7891,55200.0
2009-05-28 10:50:00,57.76,57.78,57.62,57.67,31300.0,36.7955,36.8082,36.7063,36.7381,31300.0
2009-05-28 10:55:00,57.67,57.83,57.65,57.8,66200.0,36.7381,36.8401,36.7254,36.8209,66200.0
2009-05-28 11:00:00,57.8,57.88,57.77,57.88,59900.0,36.8209,36.8719,36.8018,36.8719,59900.0
2009-05-28 11:05:00,57.87,57.95,57.85,57.86,79900.0,36.8655,36.9165,36.8528,36.8592,79900.0
2009-05-28 11:10:00,57.87,57.94,57.84,57.92,94300.0,36.8655,36.9101,36.8464,36.8974,94300.0
2009-05-28 11:15:00,57.92,57.93,57.79,57.81,117900.0,36.8974,36.9038,36.8146,36.8273,117900.0
2009-05-28 11:20:00,57.85,57.86,57.71,57.73,106700.0,36.8528,36.8592,36.7636,36.7763,106700.0
2009-05-28 11:25:00,57.74,57.77,57.69,57.71,98500.0,36.7827,36.8018,36.7509,36.7636,98500.0
2009-05-28 11:30:00,57.71,57.78,57.67,57.75,78100.0,36.7636,36.8082,36.7381,36.7891,78100.0
2009-05-28 11:35:00,57.75,57.82,57.74,57.8,62100.0,36.7891,36.8337,36.7827,36.8209,62100.0
2009-05-28 11:40:00,57.79,57.79,57.66,57.72,37800.0,36.8146,36.8146,36.7318,36.77,37800.0
2009-05-28 11:45:00,57.72,57.92,57.72,57.92,70500.0,36.77,36.8974,36.77,36.8974,70500.0
2009-05-28 11:50:00,57.91,57.95,57.78,57.83,89500.0,36.891,36.9165,36.8082,36.8401,89500.0
2009-05-28 11:55:00,57.83,57.95,57.77,57.89,45900.0,36.8401,36.9165,36.8018,36.8783,45900.0
2009-05-28 12:00:00,57.9,57.95,57.85,57.87,50900.0,36.8846,36.9165,36.8528,36.8655,50900.0
2009-05-28 12:05:00,57.87,57.88,57.6,57.61,68700.0,36.8655,36.8719,36.6935,36.6999,68700.0
2009-05-28 12:10:00,57.6,57.62,57.57,57.59,56200.0,36.6935,36.7063,36.6744,36.6872,56200.0
2009-05-28 12:15:00,57.6,57.6,57.47,57.49,117800.0,36.6935,36.6935,36.6107,36.6235,117800.0
2009-05-28 12:20:00,57.49,57.54,57.48,57.5,37700.0,36.6235,36.6553,36.6171,36.6298,37700.0
2009-05-28 12:25:00,57.49,57.54,57.47,57.49,35700.0,36.6235,36.6553,36.6107,36.6235,35700.0
2009-05-28 12:30:00,57.48,57.6,57.46,57.54,50800.0,36.6171,36.6935,36.6043,36.6553,50800.0
2009-05-28 12:35:00,57.55,57.62,57.49,57.62,38300.0,36.6617,36.7063,36.6235,36.7063,38300.0
2009-05-28 12:40:00,57.62,57.64,57.57,57.6,46000.0,36.7063,36.719,36.6744,36.6935,46000.0
2009-05-28 12:45:00,57.6,57.61,57.5,57.53,36500.0,36.6935,36.6999,36.6298,36.6489,36500.0
2009-05-28 12:50:00,57.53,57.53,57.44,57.48,59100.0,36.6489,36.6489,36.5916,36.6171,59100.0
2009-05-28 12:55:00,57.48,57.56,57.46,57.56,22200.0,36.6171,36.6681,36.6043,36.6681,22200.0
2009-05-28 13:00:00,57.56,57.66,57.46,57.66,154900.0,36.6681,36.7318,36.6043,36.7318,154900.0
2009-05-28 13:05:00,57.67,57.72,57.62,57.66,67100.0,36.7381,36.77,36.7063,36.7318,67100.0
2009-05-28 13:10:00,57.67,57.87,57.65,57.84,107700.0,36.7381,36.8655,36.7254,36.8464,107700.0
2009-05-28 13:15:00,57.85,58.19,57.85,58.13,231700.0,36.8528,37.0694,36.8528,37.0312,231700.0
2009-05-28 13:20:00,58.13,58.25,58.13,58.19,118700.0,37.0312,37.1076,37.0312,37.0694,118700.0
2009-05-28 13:25:00,58.19,58.25,58.16,58.19,63700.0,37.0694,37.1076,37.0503,37.0694,63700.0
2009-05-28 13:30:00,58.18,58.2,58.09,58.17,81400.0,37.063,37.0758,37.0057,37.0566,81400.0
2009-05-28 13:35:00,58.16,58.25,58.1,58.14,73800.0,37.0503,37.1076,37.0121,37.0375,73800.0
2009-05-28 13:40:00,58.14,58.24,58.08,58.16,79000.0,37.0375,37.1012,36.9993,37.0503,79000.0
2009-05-28 13:45:00,58.14,58.22,58.14,58.15,51000.0,37.0375,37.0885,37.0375,37.0439,51000.0
2009-05-28 13:50:00,58.14,58.2,58.11,58.12,45600.0,37.0375,37.0758,37.0184,37.0248,45600.0
2009-05-28 13:55:00,58.13,58.14,57.97,58.11,85300.0,37.0312,37.0375,36.9292,37.0184,85300.0
2009-05-28 14:00:00,58.09,58.15,58.06,58.08,66400.0,37.0057,37.0439,36.9866,36.9993,66400.0
2009-05-28 14:05:00,58.07,58.18,58.07,58.17,56700.0,36.9929,37.063,36.9929,37.0566,56700.0
2009-05-28 14:10:00,58.16,58.2,58.0,58.02,59500.0,37.0503,37.0758,36.9484,36.9611,59500.0
2009-05-28 14:15:00,58.01,58.09,57.96,58.06,58200.0,36.9547,37.0057,36.9229,36.9866,58200.0
2009-05-28 14:20:00,58.07,58.38,58.06,58.37,147200.0,36.9929,37.1904,36.9866,37.1841,147200.0
2009-05-28 14:25:00,58.37,58.45,58.28,58.31,123500.0,37.1841,37.235,37.1267,37.1458,123500.0
2009-05-28 14:30:00,58.31,58.41,58.3,58.41,135300.0,37.1458,37.2095,37.1395,37.2095,135300.0
2009-05-28 14:35:00,58.41,58.47,58.41,58.41,113900.0,37.2095,37.2478,37.2095,37.2095,113900.0
2009-05-28 14:40:00,58.4,58.47,58.26,58.3,126200.0,37.2032,37.2478,37.114,37.1395,126200.0
2009-05-28 14:45:00,58.3,58.4,58.3,58.4,61800.0,37.1395,37.2032,37.1395,37.2032,61800.0
2009-05-28 14:50:00,58.39,58.46,58.35,58.42,64500.0,37.1968,37.2414,37.1713,37.2159,64500.0
2009-05-28 14:55:00,58.42,58.44,58.29,58.41,88500.0,37.2159,37.2286,37.1331,37.2095,88500.0
2009-05-28 15:00:00,58.41,58.42,58.31,58.31,81200.0,37.2095,37.2159,37.1458,37.1458,81200.0
2009-05-28 15:05:00,58.3,58.32,58.15,58.16,197700.0,37.1395,37.1522,37.0439,37.0503,197700.0
2009-05-28 15:10:00,58.16,58.19,58.01,58.08,190800.0,37.0503,37.0694,36.9547,36.9993,190800.0
2009-05-28 15:15:00,58.08,58.15,58.04,58.13,121300.0,36.9993,37.0439,36.9738,37.0312,121300.0
2009-05-28 15:20:00,58.13,58.14,57.95,58.01,130600.0,37.0312,37.0375,36.9165,36.9547,130600.0
2009-05-28 15:25:00,58.01,58.11,57.9,58.08,87200.0,36.9547,37.0184,36.8846,36.9993,87200.0
2009-05-28 15:30:00,58.08,58.23,58.04,58.14,167700.0,36.9993,37.0949,36.9738,37.0375,167700.0
2009-05-28 15:35:00,58.13,58.17,57.96,58.06,140200.0,37.0312,37.0566,36.9229,36.9866,140200.0
2009-05-28 15:40:00,58.06,58.2,58.04,58.13,103000.0,36.9866,37.0758,36.9738,37.0312,103000.0
2009-05-28 15:45:00,58.13,58.16,58.03,58.1,95500.0,37.0312,37.0503,36.9675,37.0121,95500.0
2009-05-28 15:50:00,58.1,58.23,58.0,58.04,199400.0,37.0121,37.0949,36.9484,36.9738,199400.0
2009-05-28 15:55:00,58.03,58.14,58.02,58.13,236900.0,36.9675,37.0375,36.9611,37.0312,236900.0
2009-05-29 09:30:00,58.28,58.5,58.13,58.17,190000.0,37.1267,37.2669,37.0312,37.0566,190000.0
2009-05-29 09:35:00,58.17,58.33,57.92,58.08,160800.0,37.0566,37.1586,36.8974,36.9993,160800.0
2009-05-29 09:40:00,58.08,58.28,57.72,57.93,227900.0,36.9993,37.1267,36.77,36.9038,227900.0
2009-05-29 09:45:00,57.93,58.1,57.69,58.06,176200.0,36.9038,37.0121,36.7509,36.9866,176200.0
2009-05-29 09:50:00,58.08,58.28,58.05,58.15,106700.0,36.9993,37.1267,36.9802,37.0439,106700.0
2009-05-29 09:55:00,58.16,58.39,58.09,58.31,102400.0,37.0503,37.1968,37.0057,37.1458,102400.0
2009-05-29 10:00:00,58.34,58.4,58.15,58.33,104400.0,37.1649,37.2032,37.0439,37.1586,104400.0
2009-05-29 10:05:00,58.33,58.48,58.32,58.41,149300.0,37.1586,37.2541,37.1522,37.2095,149300.0
2009-05-29 10:10:00,58.41,58.45,58.18,58.35,129300.0,37.2095,37.235,37.063,37.1713,129300.0
2009-05-29 10:15:00,58.36,58.58,58.36,58.51,151200.0,37.1777,37.3178,37.1777,37.2732,151200.0
2009-05-29 10:20:00,58.51,58.53,58.3,58.53,70800.0,37.2732,37.286,37.1395,37.286,70800.0
2009-05-29 10:25:00,58.52,58.53,58.32,58.42,64600.0,37.2796,37.286,37.1522,37.2159,64600.0
2009-05-29 10:30:00,58.41,58.43,58.28,58.4,82600.0,37.2095,37.2223,37.1267,37.2032,82600.0
2009-05-29 10:35:00,58.4,58.5,58.33,58.49,82700.0,37.2032,37.2669,37.1586,37.2605,82700.0
2009-05-29 10:40:00,58.47,58.54,58.45,58.48,101500.0,37.2478,37.2924,37.235,37.2541,101500.0
2009-05-29 10:45:00,58.48,58.52,58.33,58.5,151500.0,37.2541,37.2796,37.1586,37.2669,151500.0
2009-05-29 10:50:00,58.51,58.57,58.45,58.55,86000.0,37.2732,37.3115,37.235,37.2987,86000.0
2009-05-29 10:55:00,58.56,58.57,58.47,58.48,60900.0,37.3051,37.3115,37.2478,37.2541,60900.0
2009-05-29 11:00:00,58.49,58.53,58.39,58.52,112200.0,37.2605,37.286,37.1968,37.2796,112200.0
2009-05-29 11:05:00,58.51,58.52,58.43,58.5,83300.0,37.2732,37.2796,37.2223,37.2669,83300.0
2009-05-29 11:10:00,58.5,58.52,58.46,58.5,87800.0,37.2669,37.2796,37.2414,37.2669,87800.0
2009-05-29 11:15:00,58.5,58.53,58.48,58.52,40000.0,37.2669,37.286,37.2541,37.2796,40000.0
2009-05-29 11:20:00,58.51,58.57,58.48,58.54,56400.0,37.2732,37.3115,37.2541,37.2924,56400.0
2009-05-29 11:25:00,58.55,58.57,58.35,58.38,105000.0,37.2987,37.3115,37.1713,37.1904,105000.0
2009-05-29 11:30:00,58.38,58.5,58.34,58.48,80100.0,37.1904,37.2669,37.1649,37.2541,80100.0
2009-05-29 11:35:00,58.49,58.49,58.29,58.29,73300.0,37.2605,37.2605,37.1331,37.1331,73300.0
2009-05-29 11:40:00,58.29,58.43,58.25,58.43,69600.0,37.1331,37.2223,37.1076,37.2223,69600.0
2009-05-29 11:45:00,58.43,58.47,58.34,58.45,31000.0,37.2223,37.2478,37.1649,37.235,31000.0
2009-05-29 11:50:00,58.45,58.45,58.29,58.32,31700.0,37.235,37.235,37.1331,37.1522,31700.0
2009-05-29 11:55:00,58.32,58.36,58.21,58.3,29100.0,37.1522,37.1777,37.0821,37.1395,29100.0
2009-05-29 12:00:00,58.29,58.32,58.27,58.31,31300.0,37.1331,37.1522,37.1204,37.1458,31300.0
2009-05-29 12:05:00,58.31,58.33,58.2,58.2,36100.0,37.1458,37.1586,37.0758,37.0758,36100.0
2009-05-29 12:10:00,58.2,58.25,58.2,58.24,38300.0,37.0758,37.1076,37.0758,37.1012,38300.0
2009-05-29 12:15:00,58.22,58.23,58.18,58.19,43600.0,37.0885,37.0949,37.063,37.0694,43600.0
2009-05-29 12:20:00,58.2,58.2,58.14,58.14,44700.0,37.0758,37.0758,37.0375,37.0375,44700.0
2009-05-29 12:25:00,58.14,58.26,58.1,58.25,57700.0,37.0375,37.114,37.0121,37.1076,57700.0
2009-05-29 12:30:00,58.25,58.27,58.22,58.24,37500.0,37.1076,37.1204,37.0885,37.1012,37500.0
2009-05-29 12:35:00,58.24,58.27,58.17,58.21,94500.0,37.1012,37.1204,37.0566,37.0821,94500.0
2009-05-29 12:40:00,58.21,58.22,58.1,58.18,54000.0,37.0821,37.0885,37.0121,37.063,54000.0
2009-05-29 12:45:00,58.19,58.23,58.08,58.1,45400.0,37.0694,37.0949,36.9993,37.0121,45400.0
2009-05-29 12:50:00,58.11,58.18,58.09,58.13,46100.0,37.0184,37.063,37.0057,37.0312,46100.0
2009-05-29 12:55:00,58.12,58.14,58.12,58.14,24400.0,37.0248,37.0375,37.0248,37.0375,24400.0
2009-05-29 13:00:00,58.14,58.23,58.13,58.21,40300.0,37.0375,37.0949,37.0312,37.0821,40300.0
2009-05-29 13:05:00,58.2,58.22,58.19,58.21,37200.0,37.0758,37.0885,37.0694,37.0821,37200.0
2009-05-29 13:10:00,58.21,58.24,58.2,58.23,20400.0,37.0821,37.1012,37.0758,37.0949,20400.0
2009-05-29 13:15:00,58.24,58.26,58.19,58.2,43800.0,37.1012,37.114,37.0694,37.0758,43800.0
2009-05-29 13:20:00,58.2,58.33,58.19,58.31,37300.0,37.0758,37.1586,37.0694,37.1458,37300.0
2009-05-29 13:25:00,58.31,58.36,58.29,58.35,45100.0,37.1458,37.1777,37.1331,37.1713,45100.0
2009-05-29 13:30:00,58.35,58.43,58.35,58.4,103100.0,37.1713,37.2223,37.1713,37.2032,103100.0
2009-05-29 13:35:00,58.4,58.45,58.39,58.42,25600.0,37.2032,37.235,37.1968,37.2159,25600.0
2009-05-29 13:40:00,58.42,58.46,58.41,58.44,25100.0,37.2159,37.2414,37.2095,37.2286,25100.0
2009-05-29 13:45:00,58.43,58.47,58.41,58.42,56800.0,37.2223,37.2478,37.2095,37.2159,56800.0
2009-05-29 13:50:00,58.42,58.48,58.4,58.44,69200.0,37.2159,37.2541,37.2032,37.2286,69200.0
2009-05-29 13:55:00,58.44,58.47,58.44,58.45,35500.0,37.2286,37.2478,37.2286,37.235,35500.0
2009-05-29 14:00:00,58.46,58.53,58.4,58.5,57800.0,37.2414,37.286,37.2032,37.2669,57800.0
2009-05-29 14:05:00,58.52,58.54,58.48,58.51,32700.0,37.2796,37.2924,37.2541,37.2732,32700.0
2009-05-29 14:10:00,58.52,58.56,58.5,58.55,58400.0,37.2796,37.3051,37.2669,37.2987,58400.0
2009-05-29 14:15:00,58.55,58.56,58.47,58.48,18100.0,37.2987,37.3051,37.2478,37.2541,18100.0
2009-05-29 14:20:00,58.47,58.47,58.32,58.32,60700.0,37.2478,37.2478,37.1522,37.1522,60700.0
2009-05-29 14:25:00,58.33,58.35,58.23,58.29,122600.0,37.1586,37.1713,37.0949,37.1331,122600.0
2009-05-29 14:30:00,58.29,58.34,58.21,58.25,48800.0,37.1331,37.1649,37.0821,37.1076,48800.0
2009-05-29 14:35:00,58.25,58.31,58.25,58.31,39200.0,37.1076,37.1458,37.1076,37.1458,39200.0
2009-05-29 14:40:00,58.3,58.34,58.26,58.3,39000.0,37.1395,37.1649,37.114,37.1395,39000.0
2009-05-29 14:45:00,58.3,58.36,58.29,58.32,64000.0,37.1395,37.1777,37.1331,37.1522,64000.0
2009-05-29 14:50:00,58.31,58.35,58.24,58.27,75000.0,37.1458,37.1713,37.1012,37.1204,75000.0
2009-05-29 14:55:00,58.27,58.37,58.26,58.3,69300.0,37.1204,37.1841,37.114,37.1395,69300.0
2009-05-29 15:00:00,58.29,58.3,58.23,58.29,48600.0,37.1331,37.1395,37.0949,37.1331,48600.0
2009-05-29 15:05:00,58.29,58.39,58.28,58.35,83100.0,37.1331,37.1968,37.1267,37.1713,83100.0
2009-05-29 15:10:00,58.35,58.47,58.35,58.38,150700.0,37.1713,37.2478,37.1713,37.1904,150700.0
2009-05-29 15:15:00,58.38,58.53,58.38,58.5,129300.0,37.1904,37.286,37.1904,37.2669,129300.0
2009-05-29 15:20:00,58.5,58.52,58.37,58.42,138200.0,37.2669,37.2796,37.1841,37.2159,138200.0
2009-05-29 15:25:00,58.43,58.49,58.4,58.45,52100.0,37.2223,37.2605,37.2032,37.235,52100.0
2009-05-29 15:30:00,58.44,58.46,58.36,58.38,84500.0,37.2286,37.2414,37.1777,37.1904,84500.0
2009-05-29 15:35:00,58.38,58.5,58.35,58.49,104100.0,37.1904,37.2669,37.1713,37.2605,104100.0
2009-05-29 15:40:00,58.49,58.65,58.47,58.61,185500.0,37.2605,37.3624,37.2478,37.3369,185500.0
2009-05-29 15:45:00,58.61,58.63,58.54,58.6,107800.0,37.3369,37.3497,37.2924,37.3306,107800.0
2009-05-29 15:50:00,58.59,58.75,58.57,58.64,257000.0,37.3242,37.4261,37.3115,37.3561,257000.0
2009-05-29 15:55:00,58.64,59.01,58.63,59.0,824300.0,37.3561,37.5918,37.3497,37.5854,824300.0
2009-06-01 09:30:00,59.18,59.39,58.92,59.38,343000.0,37.7001,37.8338,37.5344,37.8275,343000.0
2009-06-01 09:35:00,59.38,59.5,59.34,59.48,221600.0,37.8275,37.9039,37.802,37.8912,221600.0
2009-06-01 09:40:00,59.48,59.72,59.3,59.7,290500.0,37.8912,38.0441,37.7765,38.0313,290500.0
2009-06-01 09:45:00,59.7,59.79,59.6,59.78,115600.0,38.0313,38.0887,37.9676,38.0823,115600.0
2009-06-01 09:50:00,59.78,59.9,59.68,59.8,236600.0,38.0823,38.1587,38.0186,38.095,236600.0
2009-06-01 09:55:00,59.79,59.89,59.78,59.87,134900.0,38.0887,38.1524,38.0823,38.1396,134900.0
2009-06-01 10:00:00,59.87,59.98,59.83,59.96,235500.0,38.1396,38.2097,38.1141,38.197,235500.0
2009-06-01 10:05:00,59.96,59.97,59.89,59.95,133800.0,38.197,38.2033,38.1524,38.1906,133800.0
2009-06-01 10:10:00,59.95,59.98,59.93,59.98,106600.0,38.1906,38.2097,38.1778,38.2097,106600.0
2009-06-01 10:15:00,59.97,59.99,59.94,59.96,129300.0,38.2033,38.2161,38.1842,38.197,129300.0
2009-06-01 10:20:00,59.96,59.97,59.87,59.87,106200.0,38.197,38.2033,38.1396,38.1396,106200.0
2009-06-01 10:25:00,59.88,59.91,59.83,59.83,120200.0,38.146,38.1651,38.1141,38.1141,120200.0
2009-06-01 10:30:00,59.84,59.86,59.72,59.77,121200.0,38.1205,38.1332,38.0441,38.0759,121200.0
2009-06-01 10:35:00,59.79,59.89,59.79,59.86,62500.0,38.0887,38.1524,38.0887,38.1332,62500.0
2009-06-01 10:40:00,59.86,59.87,59.74,59.76,96800.0,38.1332,38.1396,38.0568,38.0695,96800.0
2009-06-01 10:45:00,59.74,59.83,59.7,59.71,62500.0,38.0568,38.1141,38.0313,38.0377,62500.0
2009-06-01 10:50:00,59.71,59.78,59.69,59.74,50200.0,38.0377,38.0823,38.0249,38.0568,50200.0
2009-06-01 10:55:00,59.72,59.78,59.69,59.76,53100.0,38.0441,38.0823,38.0249,38.0695,53100.0
2009-06-01 11:00:00,59.76,59.89,59.74,59.8,69600.0,38.0695,38.1524,38.0568,38.095,69600.0
2009-06-01 11:05:00,59.8,59.91,59.76,59.76,77400.0,38.095,38.1651,38.0695,38.0695,77400.0
2009-06-01 11:10:00,59.77,59.89,59.75,59.75,61900.0,38.0759,38.1524,38.0632,38.0632,61900.0
2009-06-01 11:15:00,59.75,59.8,59.72,59.72,55000.0,38.0632,38.095,38.0441,38.0441,55000.0
2009-06-01 11:20:00,59.73,59.8,59.65,59.78,97200.0,38.0504,38.095,37.9995,38.0823,97200.0
2009-06-01 11:25:00,59.78,59.78,59.67,59.74,54100.0,38.0823,38.0823,38.0122,38.0568,54100.0
2009-06-01 11:30:00,59.74,59.76,59.67,59.69,34000.0,38.0568,38.0695,38.0122,38.0249,34000.0
2009-06-01 11:35:00,59.69,59.7,59.64,59.66,33400.0,38.0249,38.0313,37.9931,38.0058,33400.0
2009-06-01 11:40:00,59.65,59.66,59.6,59.64,34700.0,37.9995,38.0058,37.9676,37.9931,34700.0
2009-06-01 11:45:00,59.63,59.78,59.63,59.7,46800.0,37.9867,38.0823,37.9867,38.0313,46800.0
2009-06-01 11:50:00,59.7,59.8,59.64,59.78,46800.0,38.0313,38.095,37.9931,38.0823,46800.0
2009-06-01 11:55:00,59.78,59.92,59.72,59.81,65400.0,38.0823,38.1715,38.0441,38.1014,65400.0
2009-06-01 12:00:00,59.8,59.8,59.69,59.72,35300.0,38.095,38.095,38.0249,38.0441,35300.0
2009-06-01 12:05:00,59.72,59.82,59.67,59.78,48900.0,38.0441,38.1078,38.0122,38.0823,48900.0
2009-06-01 12:10:00,59.78,59.79,59.74,59.77,18300.0,38.0823,38.0887,38.0568,38.0759,18300.0
2009-06-01 12:15:00,59.76,59.78,59.66,59.68,28600.0,38.0695,38.0823,38.0058,38.0186,28600.0
2009-06-01 12:20:00,59.69,59.69,59.6,59.62,72500.0,38.0249,38.0249,37.9676,37.9804,72500.0
2009-06-01 12:25:00,59.62,59.66,59.6,59.65,41300.0,37.9804,38.0058,37.9676,37.9995,41300.0
2009-06-01 12:30:00,59.64,59.65,59.6,59.63,62200.0,37.9931,37.9995,37.9676,37.9867,62200.0
2009-06-01 12:35:00,59.63,59.66,59.6,59.61,43500.0,37.9867,38.0058,37.9676,37.974,43500.0
2009-06-01 12:40:00,59.63,59.65,59.6,59.63,60800.0,37.9867,37.9995,37.9676,37.9867,60800.0
2009-06-01 12:45:00,59.62,59.66,59.59,59.61,41300.0,37.9804,38.0058,37.9612,37.974,41300.0
2009-06-01 12:50:00,59.6,59.61,59.5,59.52,64700.0,37.9676,37.974,37.9039,37.9167,64700.0
2009-06-01 12:55:00,59.54,59.54,59.38,59.38,122700.0,37.9294,37.9294,37.8275,37.8275,122700.0
2009-06-01 13:00:00,59.39,59.51,59.38,59.49,55600.0,37.8338,37.9103,37.8275,37.8975,55600.0
2009-06-01 13:05:00,59.49,59.53,59.48,59.5,59300.0,37.8975,37.923,37.8912,37.9039,59300.0
2009-06-01 13:10:00,59.51,59.54,59.5,59.52,32300.0,37.9103,37.9294,37.9039,37.9167,32300.0
2009-06-01 13:15:00,59.52,59.59,59.5,59.57,31000.0,37.9167,37.9612,37.9039,37.9485,31000.0
2009-06-01 13:20:00,59.58,59.61,59.51,59.6,65600.0,37.9549,37.974,37.9103,37.9676,65600.0
2009-06-01 13:25:00,59.61,59.61,59.57,59.6,41900.0,37.974,37.974,37.9485,37.9676,41900.0
2009-06-01 13:30:00,59.6,59.65,59.6,59.61,39600.0,37.9676,37.9995,37.9676,37.974,39600.0
2009-06-01 13:35:00,59.61,59.63,59.55,59.58,35000.0,37.974,37.9867,37.9358,37.9549,35000.0
2009-06-01 13:40:00,59.59,59.62,59.55,59.57,47400.0,37.9612,37.9804,37.9358,37.9485,47400.0
2009-06-01 13:45:00,59.57,59.69,59.57,59.64,53700.0,37.9485,38.0249,37.9485,37.9931,53700.0
2009-06-01 13:50:00,59.64,59.65,59.61,59.63,36300.0,37.9931,37.9995,37.974,37.9867,36300.0
2009-06-01 13:55:00,59.63,59.78,59.63,59.71,54300.0,37.9867,38.0823,37.9867,38.0377,54300.0
2009-06-01 14:00:00,59.72,59.79,59.65,59.7,93300.0,38.0441,38.0887,37.9995,38.0313,93300.0
2009-06-01 14:05:00,59.68,59.72,59.54,59.55,89100.0,38.0186,38.0441,37.9294,37.9358,89100.0
2009-06-01 14:10:00,59.55,59.59,59.48,59.54,60700.0,37.9358,37.9612,37.8912,37.9294,60700.0
2009-06-01 14:15:00,59.55,59.56,59.46,59.46,79200.0,37.9358,37.9421,37.8784,37.8784,79200.0
2009-06-01 14:20:00,59.46,59.56,59.42,59.56,48700.0,37.8784,37.9421,37.8529,37.9421,48700.0
2009-06-01 14:25:00,59.56,59.6,59.49,59.5,71600.0,37.9421,37.9676,37.8975,37.9039,71600.0
2009-06-01 14:30:00,59.49,59.59,59.46,59.56,73600.0,37.8975,37.9612,37.8784,37.9421,73600.0
2009-06-01 14:35:00,59.56,59.68,59.53,59.68,78400.0,37.9421,38.0186,37.923,38.0186,78400.0
2009-06-01 14:40:00,59.67,59.75,59.6,59.73,71400.0,38.0122,38.0632,37.9676,38.0504,71400.0
2009-06-01 14:45:00,59.73,59.75,59.66,59.67,71800.0,38.0504,38.0632,38.0058,38.0122,71800.0
2009-06-01 14:50:00,59.69,59.72,59.62,59.64,93400.0,38.0249,38.0441,37.9804,37.9931,93400.0
2009-06-01 14:55:00,59.64,59.71,59.62,59.69,61700.0,37.9931,38.0377,37.9804,38.0249,61700.0
2009-06-01 15:00:00,59.68,59.71,59.64,59.65,48700.0,38.0186,38.0377,37.9931,37.9995,48700.0
2009-06-01 15:05:00,59.65,59.66,59.6,59.65,82200.0,37.9995,38.0058,37.9676,37.9995,82200.0
2009-06-01 15:10:00,59.64,59.7,59.6,59.62,111100.0,37.9931,38.0313,37.9676,37.9804,111100.0
2009-06-01 15:15:00,59.63,59.67,59.58,59.62,109500.0,37.9867,38.0122,37.9549,37.9804,109500.0
2009-06-01 15:20:00,59.61,59.72,59.59,59.72,101200.0,37.974,38.0441,37.9612,38.0441,101200.0
2009-06-01 15:25:00,59.72,59.8,59.71,59.8,106600.0,38.0441,38.095,38.0377,38.095,106600.0
2009-06-01 15:30:00,59.8,59.87,59.75,59.86,135700.0,38.095,38.1396,38.0632,38.1332,135700.0
2009-06-01 15:35:00,59.86,59.94,59.77,59.9,156400.0,38.1332,38.1842,38.0759,38.1587,156400.0
2009-06-01 15:40:00,59.89,59.93,59.82,59.88,213400.0,38.1524,38.1778,38.1078,38.146,213400.0
2009-06-01 15:45:00,59.88,59.91,59.77,59.89,167300.0,38.146,38.1651,38.0759,38.1524,167300.0
2009-06-01 15:50:00,59.89,59.92,59.81,59.86,272100.0,38.1524,38.1715,38.1014,38.1332,272100.0
2009-06-01 15:55:00,59.85,59.95,59.73,59.89,478800.0,38.1269,38.1906,38.0504,38.1524,478800.0
2009-06-02 09:30:00,59.59,59.86,59.45,59.78,193200.0,37.9612,38.1332,37.8721,38.0823,193200.0
2009-06-02 09:35:00,59.77,59.94,59.77,59.93,161200.0,38.0759,38.1842,38.0759,38.1778,161200.0
2009-06-02 09:40:00,59.92,59.95,59.85,59.94,133000.0,38.1715,38.1906,38.1269,38.1842,133000.0
2009-06-02 09:45:00,59.94,59.96,59.86,59.94,127100.0,38.1842,38.197,38.1332,38.1842,127100.0
2009-06-02 09:50:00,59.95,59.97,59.9,59.95,155500.0,38.1906,38.2033,38.1587,38.1906,155500.0
2009-06-02 09:55:00,59.94,59.98,59.93,59.98,139900.0,38.1842,38.2097,38.1778,38.2097,139900.0
2009-06-02 10:00:00,59.97,60.44,59.96,60.42,702700.0,38.2033,38.5027,38.197,38.49,702700.0
2009-06-02 10:05:00,60.4,60.63,60.34,60.52,337800.0,38.4772,38.6238,38.439,38.5537,337800.0
2009-06-02 10:10:00,60.5,60.6,60.35,60.43,254900.0,38.541,38.6047,38.4454,38.4964,254900.0
2009-06-02 10:15:00,60.44,60.55,60.32,60.36,171600.0,38.5027,38.5728,38.4263,38.4518,171600.0
2009-06-02 10:20:00,60.35,60.56,60.35,60.51,136600.0,38.4454,38.5792,38.4454,38.5473,136600.0
2009-06-02 10:25:00,60.53,60.59,60.38,60.4,99500.0,38.5601,38.5983,38.4645,38.4772,99500.0
2009-06-02 10:30:00,60.39,60.44,60.33,60.4,148300.0,38.4709,38.5027,38.4327,38.4772,148300.0
2009-06-02 10:35:00,60.4,60.42,60.36,60.4,83300.0,38.4772,38.49,38.4518,38.4772,83300.0
2009-06-02 10:40:00,60.4,60.49,60.31,60.48,95200.0,38.4772,38.5346,38.4199,38.5282,95200.0
2009-06-02 10:45:00,60.47,60.48,60.33,60.4,80000.0,38.5218,38.5282,38.4327,38.4772,80000.0
2009-06-02 10:50:00,60.38,60.4,60.17,60.2,90400.0,38.4645,38.4772,38.3307,38.3498,90400.0
2009-06-02 10:55:00,60.21,60.36,60.14,60.27,99900.0,38.3562,38.4518,38.3116,38.3944,99900.0
2009-06-02 11:00:00,60.27,60.32,60.15,60.15,35800.0,38.3944,38.4263,38.318,38.318,35800.0
2009-06-02 11:05:00,60.16,60.3,60.12,60.22,63600.0,38.3244,38.4135,38.2989,38.3626,63600.0
2009-06-02 11:10:00,60.22,60.37,60.21,60.31,79500.0,38.3626,38.4581,38.3562,38.4199,79500.0
2009-06-02 11:15:00,60.31,60.4,60.27,60.38,97100.0,38.4199,38.4772,38.3944,38.4645,97100.0
2009-06-02 11:20:00,60.37,60.5,60.29,60.5,90700.0,38.4581,38.541,38.4072,38.541,90700.0
2009-06-02 11:25:00,60.5,60.5,60.29,60.29,69600.0,38.541,38.541,38.4072,38.4072,69600.0
2009-06-02 11:30:00,60.3,60.34,60.18,60.26,115400.0,38.4135,38.439,38.3371,38.3881,115400.0
2009-06-02 11:35:00,60.26,60.31,60.21,60.3,62500.0,38.3881,38.4199,38.3562,38.4135,62500.0
2009-06-02 11:40:00,60.31,60.32,60.1,60.21,203000.0,38.4199,38.4263,38.2861,38.3562,203000.0
2009-06-02 11:45:00,60.21,60.24,60.13,60.16,31900.0,38.3562,38.3753,38.3052,38.3244,31900.0
2009-06-02 11:50:00,60.16,60.37,60.16,60.35,40400.0,38.3244,38.4581,38.3244,38.4454,40400.0
2009-06-02 11:55:00,60.36,60.48,60.32,60.37,69700.0,38.4518,38.5282,38.4263,38.4581,69700.0
2009-06-02 12:00:00,60.36,60.37,60.32,60.35,59800.0,38.4518,38.4581,38.4263,38.4454,59800.0
2009-06-02 12:05:00,60.35,60.36,60.25,60.26,73400.0,38.4454,38.4518,38.3817,38.3881,73400.0
2009-06-02 12:10:00,60.28,60.3,60.26,60.29,20900.0,38.4008,38.4135,38.3881,38.4072,20900.0
2009-06-02 12:15:00,60.3,60.35,60.23,60.29,71300.0,38.4135,38.4454,38.369,38.4072,71300.0
2009-06-02 12:20:00,60.29,60.38,60.26,60.33,75200.0,38.4072,38.4645,38.3881,38.4327,75200.0
2009-06-02 12:25:00,60.32,60.33,60.21,60.24,67300.0,38.4263,38.4327,38.3562,38.3753,67300.0
2009-06-02 12:30:00,60.24,60.26,60.17,60.22,28100.0,38.3753,38.3881,38.3307,38.3626,28100.0
2009-06-02 12:35:00,60.22,60.35,60.21,60.35,38200.0,38.3626,38.4454,38.3562,38.4454,38200.0
2009-06-02 12:40:00,60.34,60.35,60.33,60.35,41300.0,38.439,38.4454,38.4327,38.4454,41300.0
2009-06-02 12:45:00,60.35,60.39,60.34,60.38,29800.0,38.4454,38.4709,38.439,38.4645,29800.0
2009-06-02 12:50:00,60.38,60.49,60.36,60.45,57900.0,38.4645,38.5346,38.4518,38.5091,57900.0
2009-06-02 12:55:00,60.45,60.5,60.38,60.39,42900.0,38.5091,38.541,38.4645,38.4709,42900.0
2009-06-02 13:00:00,60.39,60.43,60.35,60.42,29700.0,38.4709,38.4964,38.4454,38.49,29700.0
2009-06-02 13:05:00,60.42,60.45,60.38,60.4,21300.0,38.49,38.5091,38.4645,38.4772,21300.0
2009-06-02 13:10:00,60.4,60.4,60.19,60.22,106000.0,38.4772,38.4772,38.3435,38.3626,106000.0
2009-06-02 13:15:00,60.2,60.32,60.19,60.3,39000.0,38.3498,38.4263,38.3435,38.4135,39000.0
2009-06-02 13:20:00,60.3,60.33,60.28,60.33,23200.0,38.4135,38.4327,38.4008,38.4327,23200.0
2009-06-02 13:25:00,60.33,60.38,60.29,60.29,76800.0,38.4327,38.4645,38.4072,38.4072,76800.0
2009-06-02 13:30:00,60.3,60.4,60.3,60.36,46000.0,38.4135,38.4772,38.4135,38.4518,46000.0
2009-06-02 13:35:00,60.35,60.4,60.33,60.36,49800.0,38.4454,38.4772,38.4327,38.4518,49800.0
2009-06-02 13:40:00,60.36,60.41,60.33,60.41,39300.0,38.4518,38.4836,38.4327,38.4836,39300.0
2009-06-02 13:45:00,60.41,60.53,60.41,60.53,91400.0,38.4836,38.5601,38.4836,38.5601,91400.0
2009-06-02 13:50:00,60.51,60.59,60.49,60.54,66400.0,38.5473,38.5983,38.5346,38.5664,66400.0
2009-06-02 13:55:00,60.54,60.67,60.54,60.65,83900.0,38.5664,38.6492,38.5664,38.6365,83900.0
2009-06-02 14:00:00,60.65,60.65,60.47,60.47,69000.0,38.6365,38.6365,38.5218,38.5218,69000.0
2009-06-02 14:05:00,60.48,60.6,60.45,60.58,49900.0,38.5282,38.6047,38.5091,38.5919,49900.0
2009-06-02 14:10:00,60.58,60.59,60.48,60.59,38900.0,38.5919,38.5983,38.5282,38.5983,38900.0
2009-06-02 14:15:00,60.59,60.69,60.53,60.54,134500.0,38.5983,38.662,38.5601,38.5664,134500.0
2009-06-02 14:20:00,60.55,60.7,60.52,60.66,62400.0,38.5728,38.6684,38.5537,38.6429,62400.0
2009-06-02 14:25:00,60.66,60.77,60.64,60.75,86600.0,38.6429,38.713,38.6301,38.7002,86600.0
2009-06-02 14:30:00,60.75,60.76,60.61,60.61,53000.0,38.7002,38.7066,38.611,38.611,53000.0
2009-06-02 14:35:00,60.62,60.67,60.59,60.64,79200.0,38.6174,38.6492,38.5983,38.6301,79200.0
2009-06-02 14:40:00,60.64,60.71,60.64,60.68,94300.0,38.6301,38.6747,38.6301,38.6556,94300.0
2009-06-02 14:45:00,60.69,60.73,60.63,60.64,62900.0,38.662,38.6875,38.6238,38.6301,62900.0
2009-06-02 14:50:00,60.63,60.67,60.55,60.56,132000.0,38.6238,38.6492,38.5728,38.5792,132000.0
2009-06-02 14:55:00,60.56,60.61,60.49,60.49,74900.0,38.5792,38.611,38.5346,38.5346,74900.0
2009-06-02 15:00:00,60.49,60.64,60.45,60.64,135200.0,38.5346,38.6301,38.5091,38.6301,135200.0
2009-06-02 15:05:00,60.63,60.7,60.58,60.6,123000.0,38.6238,38.6684,38.5919,38.6047,123000.0
2009-06-02 15:10:00,60.6,60.63,60.47,60.53,123400.0,38.6047,38.6238,38.5218,38.5601,123400.0
2009-06-02 15:15:00,60.53,60.56,60.45,60.51,121400.0,38.5601,38.5792,38.5091,38.5473,121400.0
2009-06-02 15:20:00,60.5,60.5,60.34,60.39,152300.0,38.541,38.541,38.439,38.4709,152300.0
2009-06-02 15:25:00,60.4,60.52,60.39,60.52,126700.0,38.4772,38.5537,38.4709,38.5537,126700.0
2009-06-02 15:30:00,60.51,60.6,60.45,60.51,199000.0,38.5473,38.6047,38.5091,38.5473,199000.0
2009-06-02 15:35:00,60.51,60.68,60.49,60.52,166400.0,38.5473,38.6556,38.5346,38.5537,166400.0
2009-06-02 15:40:00,60.52,60.52,60.38,60.39,175400.0,38.5537,38.5537,38.4645,38.4709,175400.0
2009-06-02 15:45:00,60.38,60.44,60.32,60.38,199500.0,38.4645,38.5027,38.4263,38.4645,199500.0
2009-06-02 15:50:00,60.38,60.44,60.23,60.35,286400.0,38.4645,38.5027,38.369,38.4454,286400.0
2009-06-02 15:55:00,60.35,60.43,60.25,60.37,376500.0,38.4454,38.4964,38.3817,38.4581,376500.0
2009-06-03 09:30:00,59.85,59.91,59.75,59.78,256500.0,38.1269,38.1651,38.0632,38.0823,256500.0
2009-06-03 09:35:00,59.76,60.18,59.75,60.02,225400.0,38.0695,38.3371,38.0632,38.2352,225400.0
2009-06-03 09:40:00,60.01,60.17,59.97,60.13,97400.0,38.2288,38.3307,38.2033,38.3052,97400.0
2009-06-03 09:45:00,60.14,60.23,60.09,60.17,94000.0,38.3116,38.369,38.2798,38.3307,94000.0
2009-06-03 09:50:00,60.23,60.46,60.18,60.23,214600.0,38.369,38.5155,38.3371,38.369,214600.0
2009-06-03 09:55:00,60.22,60.58,60.2,60.57,205700.0,38.3626,38.5919,38.3498,38.5855,205700.0
2009-06-03 10:00:00,60.56,60.56,60.29,60.45,226300.0,38.5792,38.5792,38.4072,38.5091,226300.0
2009-06-03 10:05:00,60.46,60.7,60.44,60.68,179200.0,38.5155,38.6684,38.5027,38.6556,179200.0
2009-06-03 10:10:00,60.68,60.86,60.68,60.72,202900.0,38.6556,38.7703,38.6556,38.6811,202900.0
2009-06-03 10:15:00,60.72,60.74,60.56,60.58,121800.0,38.6811,38.6938,38.5792,38.5919,121800.0
2009-06-03 10:20:00,60.58,60.6,60.43,60.48,105600.0,38.5919,38.6047,38.4964,38.5282,105600.0
2009-06-03 10:25:00,60.49,60.8,60.47,60.76,103100.0,38.5346,38.7321,38.5218,38.7066,103100.0
2009-06-03 10:30:00,60.76,60.79,60.66,60.75,190700.0,38.7066,38.7257,38.6429,38.7002,190700.0
2009-06-03 10:35:00,60.75,60.78,60.67,60.71,75500.0,38.7002,38.7193,38.6492,38.6747,75500.0
2009-06-03 10:40:00,60.71,60.79,60.62,60.75,87500.0,38.6747,38.7257,38.6174,38.7002,87500.0
2009-06-03 10:45:00,60.75,60.79,60.74,60.75,84900.0,38.7002,38.7257,38.6938,38.7002,84900.0
2009-06-03 10:50:00,60.76,60.87,60.76,60.81,137000.0,38.7066,38.7767,38.7066,38.7384,137000.0
2009-06-03 10:55:00,60.79,60.85,60.78,60.84,76200.0,38.7257,38.7639,38.7193,38.7575,76200.0
2009-06-03 11:00:00,60.84,60.87,60.79,60.82,51500.0,38.7575,38.7767,38.7257,38.7448,51500.0
2009-06-03 11:05:00,60.82,60.83,60.73,60.81,69000.0,38.7448,38.7512,38.6875,38.7384,69000.0
2009-06-03 11:10:00,60.81,60.94,60.81,60.89,139400.0,38.7384,38.8213,38.7384,38.7894,139400.0
2009-06-03 11:15:00,60.9,60.96,60.78,60.86,149500.0,38.7958,38.834,38.7193,38.7703,149500.0
2009-06-03 11:20:00,60.85,60.97,60.85,60.94,75800.0,38.7639,38.8404,38.7639,38.8213,75800.0
2009-06-03 11:25:00,60.94,60.97,60.9,60.9,79000.0,38.8213,38.8404,38.7958,38.7958,79000.0
2009-06-03 11:30:00,60.9,60.95,60.88,60.9,65000.0,38.7958,38.8276,38.783,38.7958,65000.0
2009-06-03 11:35:00,60.9,60.95,60.83,60.94,103000.0,38.7958,38.8276,38.7512,38.8213,103000.0
2009-06-03 11:40:00,60.94,60.96,60.84,60.87,86200.0,38.8213,38.834,38.7575,38.7767,86200.0
2009-06-03 11:45:00,60.87,60.93,60.86,60.91,53600.0,38.7767,38.8149,38.7703,38.8021,53600.0
2009-06-03 11:50:00,60.9,60.92,60.81,60.82,47200.0,38.7958,38.8085,38.7384,38.7448,47200.0
2009-06-03 11:55:00,60.81,60.88,60.73,60.75,78800.0,38.7384,38.783,38.6875,38.7002,78800.0
2009-06-03 12:00:00,60.75,60.83,60.75,60.82,57300.0,38.7002,38.7512,38.7002,38.7448,57300.0
2009-06-03 12:05:00,60.82,60.83,60.78,60.81,100300.0,38.7448,38.7512,38.7193,38.7384,100300.0
2009-06-03 12:10:00,60.82,60.83,60.79,60.82,65700.0,38.7448,38.7512,38.7257,38.7448,65700.0
2009-06-03 12:15:00,60.82,60.9,60.8,60.88,81500.0,38.7448,38.7958,38.7321,38.783,81500.0
2009-06-03 12:20:00,60.88,60.9,60.8,60.8,46000.0,38.783,38.7958,38.7321,38.7321,46000.0
2009-06-03 12:25:00,60.8,60.83,60.74,60.75,53000.0,38.7321,38.7512,38.6938,38.7002,53000.0
2009-06-03 12:30:00,60.76,60.79,60.72,60.77,67500.0,38.7066,38.7257,38.6811,38.713,67500.0
2009-06-03 12:35:00,60.75,60.8,60.72,60.8,57800.0,38.7002,38.7321,38.6811,38.7321,57800.0
2009-06-03 12:40:00,60.8,60.82,60.76,60.8,43200.0,38.7321,38.7448,38.7066,38.7321,43200.0
2009-06-03 12:45:00,60.8,60.81,60.72,60.78,107800.0,38.7321,38.7384,38.6811,38.7193,107800.0
2009-06-03 12:50:00,60.79,60.83,60.75,60.77,52100.0,38.7257,38.7512,38.7002,38.713,52100.0
2009-06-03 12:55:00,60.77,60.89,60.76,60.85,167600.0,38.713,38.7894,38.7066,38.7639,167600.0
2009-06-03 13:00:00,60.86,60.87,60.83,60.87,84400.0,38.7703,38.7767,38.7512,38.7767,84400.0
2009-06-03 13:05:00,60.87,60.94,60.86,60.9,136900.0,38.7767,38.8213,38.7703,38.7958,136900.0
2009-06-03 13:10:00,60.9,60.9,60.8,60.86,90400.0,38.7958,38.7958,38.7321,38.7703,90400.0
2009-06-03 13:15:00,60.87,60.88,60.84,60.86,30000.0,38.7767,38.783,38.7575,38.7703,30000.0
2009-06-03 13:20:00,60.85,60.86,60.8,60.83,35500.0,38.7639,38.7703,38.7321,38.7512,35500.0
2009-06-03 13:25:00,60.84,60.88,60.79,60.84,87500.0,38.7575,38.783,38.7257,38.7575,87500.0
2009-06-03 13:30:00,60.84,60.85,60.79,60.81,63400.0,38.7575,38.7639,38.7257,38.7384,63400.0
2009-06-03 13:35:00,60.82,60.9,60.79,60.87,54700.0,38.7448,38.7958,38.7257,38.7767,54700.0
2009-06-03 13:40:00,60.87,60.87,60.77,60.83,73900.0,38.7767,38.7767,38.713,38.7512,73900.0
2009-06-03 13:45:00,60.83,60.86,60.69,60.7,133800.0,38.7512,38.7703,38.662,38.6684,133800.0
2009-06-03 13:50:00,60.69,60.79,60.68,60.74,75700.0,38.662,38.7257,38.6556,38.6938,75700.0
2009-06-03 13:55:00,60.74,60.74,60.68,60.71,70800.0,38.6938,38.6938,38.6556,38.6747,70800.0
2009-06-03 14:00:00,60.7,60.76,60.63,60.76,83000.0,38.6684,38.7066,38.6238,38.7066,83000.0
2009-06-03 14:05:00,60.75,60.76,60.65,60.68,52200.0,38.7002,38.7066,38.6365,38.6556,52200.0
2009-06-03 14:10:00,60.68,60.76,60.66,60.74,60200.0,38.6556,38.7066,38.6429,38.6938,60200.0
2009-06-03 14:15:00,60.76,60.83,60.73,60.78,84500.0,38.7066,38.7512,38.6875,38.7193,84500.0
2009-06-03 14:20:00,60.78,60.85,60.74,60.77,131500.0,38.7193,38.7639,38.6938,38.713,131500.0
2009-06-03 14:25:00,60.77,60.81,60.71,60.75,77300.0,38.713,38.7384,38.6747,38.7002,77300.0
2009-06-03 14:30:00,60.74,60.74,60.65,60.69,82200.0,38.6938,38.6938,38.6365,38.662,82200.0
2009-06-03 14:35:00,60.69,60.75,60.64,60.68,80300.0,38.662,38.7002,38.6301,38.6556,80300.0
2009-06-03 14:40:00,60.67,60.74,60.67,60.69,59500.0,38.6492,38.6938,38.6492,38.662,59500.0
2009-06-03 14:45:00,60.69,60.69,60.62,60.66,43300.0,38.662,38.662,38.6174,38.6429,43300.0
2009-06-03 14:50:00,60.66,60.67,60.56,60.6,63500.0,38.6429,38.6492,38.5792,38.6047,63500.0
2009-06-03 14:55:00,60.59,60.74,60.59,60.7,134700.0,38.5983,38.6938,38.5983,38.6684,134700.0
2009-06-03 15:00:00,60.7,60.82,60.69,60.79,110700.0,38.6684,38.7448,38.662,38.7257,110700.0
2009-06-03 15:05:00,60.79,60.85,60.77,60.81,80300.0,38.7257,38.7639,38.713,38.7384,80300.0
2009-06-03 15:10:00,60.81,60.82,60.74,60.8,69400.0,38.7384,38.7448,38.6938,38.7321,69400.0
2009-06-03 15:15:00,60.79,60.89,60.77,60.84,74700.0,38.7257,38.7894,38.713,38.7575,74700.0
2009-06-03 15:20:00,60.86,60.86,60.77,60.79,57200.0,38.7703,38.7703,38.713,38.7257,57200.0
2009-06-03 15:25:00,60.8,60.84,60.72,60.78,112200.0,38.7321,38.7575,38.6811,38.7193,112200.0
2009-06-03 15:30:00,60.77,60.81,60.7,60.73,106900.0,38.713,38.7384,38.6684,38.6875,106900.0
2009-06-03 15:35:00,60.73,60.76,60.68,60.71,100300.0,38.6875,38.7066,38.6556,38.6747,100300.0
2009-06-03 15:40:00,60.7,60.87,60.7,60.79,161700.0,38.6684,38.7767,38.6684,38.7257,161700.0
2009-06-03 15:45:00,60.79,60.9,60.76,60.8,189300.0,38.7257,38.7958,38.7066,38.7321,189300.0
2009-06-03 15:50:00,60.8,60.85,60.74,60.76,273400.0,38.7321,38.7639,38.6938,38.7066,273400.0
2009-06-03 15:55:00,60.75,61.0,60.73,61.0,571300.0,38.7002,38.8595,38.6875,38.8595,571300.0
2009-06-04 09:30:00,60.65,60.65,60.3,60.54,287900.0,38.9572,38.9572,38.7324,38.8865,287900.0
2009-06-04 09:35:00,60.54,60.56,60.15,60.29,255000.0,38.8865,38.8994,38.636,38.726,255000.0
2009-06-04 09:40:00,60.27,60.28,60.1,60.16,171900.0,38.7131,38.7195,38.6039,38.6425,171900.0
2009-06-04 09:45:00,60.16,60.37,60.12,60.17,258300.0,38.6425,38.7773,38.6168,38.6489,258300.0
2009-06-04 09:50:00,60.16,60.21,60.0,60.01,408300.0,38.6425,38.6746,38.5397,38.5461,408300.0
2009-06-04 09:55:00,60.01,60.25,59.91,60.2,185300.0,38.5461,38.7003,38.4819,38.6681,185300.0
2009-06-04 10:00:00,60.24,60.25,59.94,59.94,199200.0,38.6938,38.7003,38.5011,38.5011,199200.0
2009-06-04 10:05:00,59.93,59.97,59.8,59.82,144000.0,38.4947,38.5204,38.4112,38.4241,144000.0
2009-06-04 10:10:00,59.81,60.1,59.8,59.99,149300.0,38.4176,38.6039,38.4112,38.5333,149300.0
2009-06-04 10:15:00,59.98,60.01,59.91,59.97,66600.0,38.5268,38.5461,38.4819,38.5204,66600.0
2009-06-04 10:20:00,59.98,60.3,59.98,60.27,145600.0,38.5268,38.7324,38.5268,38.7131,145600.0
2009-06-04 10:25:00,60.26,60.31,60.1,60.2,150500.0,38.7067,38.7388,38.6039,38.6681,150500.0
2009-06-04 10:30:00,60.2,60.26,60.13,60.16,74300.0,38.6681,38.7067,38.6232,38.6425,74300.0
2009-06-04 10:35:00,60.15,60.23,60.11,60.14,55800.0,38.636,38.6874,38.6103,38.6296,55800.0
2009-06-04 10:40:00,60.15,60.22,60.06,60.21,73200.0,38.636,38.681,38.5782,38.6746,73200.0
2009-06-04 10:45:00,60.21,60.28,60.21,60.23,56400.0,38.6746,38.7195,38.6746,38.6874,56400.0
2009-06-04 10:50:00,60.23,60.33,60.22,60.27,65400.0,38.6874,38.7517,38.681,38.7131,65400.0
2009-06-04 10:55:00,60.28,60.46,60.28,60.41,109500.0,38.7195,38.8352,38.7195,38.803,109500.0
2009-06-04 11:00:00,60.42,60.48,60.39,60.4,96700.0,38.8095,38.848,38.7902,38.7966,96700.0
2009-06-04 11:05:00,60.4,60.4,60.24,60.24,90800.0,38.7966,38.7966,38.6938,38.6938,90800.0
2009-06-04 11:10:00,60.24,60.38,60.24,60.35,84800.0,38.6938,38.7838,38.6938,38.7645,84800.0
2009-06-04 11:15:00,60.36,60.42,60.35,60.37,79000.0,38.7709,38.8095,38.7645,38.7773,79000.0
2009-06-04 11:20:00,60.38,60.38,60.32,60.34,61600.0,38.7838,38.7838,38.7452,38.7581,61600.0
2009-06-04 11:25:00,60.35,60.35,60.21,60.25,111200.0,38.7645,38.7645,38.6746,38.7003,111200.0
2009-06-04 11:30:00,60.25,60.26,60.04,60.04,92700.0,38.7003,38.7067,38.5654,38.5654,92700.0
2009-06-04 11:35:00,60.04,60.07,59.97,59.97,106900.0,38.5654,38.5846,38.5204,38.5204,106900.0
2009-06-04 11:40:00,59.97,60.08,59.96,60.07,105200.0,38.5204,38.5911,38.514,38.5846,105200.0
2009-06-04 11:45:00,60.08,60.08,60.05,60.08,55300.0,38.5911,38.5911,38.5718,38.5911,55300.0
2009-06-04 11:50:00,60.08,60.12,60.07,60.09,73800.0,38.5911,38.6168,38.5846,38.5975,73800.0
2009-06-04 11:55:00,60.1,60.18,60.08,60.09,82400.0,38.6039,38.6553,38.5911,38.5975,82400.0
2009-06-04 12:00:00,60.09,60.18,60.04,60.16,68300.0,38.5975,38.6553,38.5654,38.6425,68300.0
2009-06-04 12:05:00,60.17,60.24,60.16,60.23,89000.0,38.6489,38.6938,38.6425,38.6874,89000.0
2009-06-04 12:10:00,60.23,60.24,60.18,60.21,69200.0,38.6874,38.6938,38.6553,38.6746,69200.0
2009-06-04 12:15:00,60.2,60.29,60.2,60.28,51000.0,38.6681,38.726,38.6681,38.7195,51000.0
2009-06-04 12:20:00,60.28,60.42,60.27,60.4,67600.0,38.7195,38.8095,38.7131,38.7966,67600.0
2009-06-04 12:25:00,60.4,60.48,60.4,60.41,93000.0,38.7966,38.848,38.7966,38.803,93000.0
2009-06-04 12:30:00,60.4,60.49,60.4,60.47,49600.0,38.7966,38.8544,38.7966,38.8416,49600.0
2009-06-04 12:35:00,60.47,60.5,60.46,60.48,67100.0,38.8416,38.8608,38.8352,38.848,67100.0
2009-06-04 12:40:00,60.47,60.5,60.43,60.47,99600.0,38.8416,38.8608,38.8159,38.8416,99600.0
2009-06-04 12:45:00,60.48,60.53,60.4,60.4,83400.0,38.848,38.8801,38.7966,38.7966,83400.0
2009-06-04 12:50:00,60.41,60.41,60.35,60.36,84900.0,38.803,38.803,38.7645,38.7709,84900.0
2009-06-04 12:55:00,60.35,60.44,60.28,60.44,104600.0,38.7645,38.8223,38.7195,38.8223,104600.0
2009-06-04 13:00:00,60.42,60.47,60.35,60.45,82900.0,38.8095,38.8416,38.7645,38.8287,82900.0
2009-06-04 13:05:00,60.46,60.48,60.34,60.4,70600.0,38.8352,38.848,38.7581,38.7966,70600.0
2009-06-04 13:10:00,60.4,60.52,60.4,60.45,49800.0,38.7966,38.8737,38.7966,38.8287,49800.0
2009-06-04 13:15:00,60.45,60.58,60.44,60.57,99000.0,38.8287,38.9122,38.8223,38.9058,99000.0
2009-06-04 13:20:00,60.57,60.59,60.49,60.5,74900.0,38.9058,38.9187,38.8544,38.8608,74900.0
2009-06-04 13:25:00,60.49,60.52,60.37,60.37,62900.0,38.8544,38.8737,38.7773,38.7773,62900.0
2009-06-04 13:30:00,60.37,60.49,60.36,60.48,71700.0,38.7773,38.8544,38.7709,38.848,71700.0
2009-06-04 13:35:00,60.49,60.55,60.48,60.54,70000.0,38.8544,38.893,38.848,38.8865,70000.0
2009-06-04 13:40:00,60.53,60.54,60.43,60.43,65800.0,38.8801,38.8865,38.8159,38.8159,65800.0
2009-06-04 13:45:00,60.43,60.44,60.33,60.42,81400.0,38.8159,38.8223,38.7517,38.8095,81400.0
2009-06-04 13:50:00,60.41,60.42,60.34,60.37,92900.0,38.803,38.8095,38.7581,38.7773,92900.0
2009-06-04 13:55:00,60.36,60.44,60.33,60.4,60900.0,38.7709,38.8223,38.7517,38.7966,60900.0
2009-06-04 14:00:00,60.4,60.44,60.34,60.38,65300.0,38.7966,38.8223,38.7581,38.7838,65300.0
2009-06-04 14:05:00,60.39,60.45,60.36,60.44,94300.0,38.7902,38.8287,38.7709,38.8223,94300.0
2009-06-04 14:10:00,60.45,60.45,60.35,60.37,66900.0,38.8287,38.8287,38.7645,38.7773,66900.0
2009-06-04 14:15:00,60.37,60.42,60.35,60.4,65200.0,38.7773,38.8095,38.7645,38.7966,65200.0
2009-06-04 14:20:00,60.4,60.44,60.38,60.41,57800.0,38.7966,38.8223,38.7838,38.803,57800.0
2009-06-04 14:25:00,60.4,60.46,60.38,60.44,71400.0,38.7966,38.8352,38.7838,38.8223,71400.0
2009-06-04 14:30:00,60.44,60.47,60.39,60.4,48300.0,38.8223,38.8416,38.7902,38.7966,48300.0
2009-06-04 14:35:00,60.4,60.47,60.38,60.46,96300.0,38.7966,38.8416,38.7838,38.8352,96300.0
2009-06-04 14:40:00,60.47,60.5,60.42,60.44,131500.0,38.8416,38.8608,38.8095,38.8223,131500.0
2009-06-04 14:45:00,60.44,60.45,60.38,60.39,138000.0,38.8223,38.8287,38.7838,38.7902,138000.0
2009-06-04 14:50:00,60.4,60.4,60.28,60.31,220700.0,38.7966,38.7966,38.7195,38.7388,220700.0
2009-06-04 14:55:00,60.32,60.32,60.23,60.26,154300.0,38.7452,38.7452,38.6874,38.7067,154300.0
2009-06-04 15:00:00,60.26,60.29,60.24,60.24,120000.0,38.7067,38.726,38.6938,38.6938,120000.0
2009-06-04 15:05:00,60.23,60.24,60.17,60.2,224900.0,38.6874,38.6938,38.6489,38.6681,224900.0
2009-06-04 15:10:00,60.2,60.22,60.07,60.15,170200.0,38.6681,38.681,38.5846,38.636,170200.0
2009-06-04 15:15:00,60.16,60.16,60.12,60.15,114400.0,38.6425,38.6425,38.6168,38.636,114400.0
2009-06-04 15:20:00,60.15,60.18,60.07,60.08,126900.0,38.636,38.6553,38.5846,38.5911,126900.0
2009-06-04 15:25:00,60.08,60.11,60.05,60.06,144300.0,38.5911,38.6103,38.5718,38.5782,144300.0
2009-06-04 15:30:00,60.05,60.1,60.0,60.09,175000.0,38.5718,38.6039,38.5397,38.5975,175000.0
2009-06-04 15:35:00,60.1,60.28,60.06,60.28,219100.0,38.6039,38.7195,38.5782,38.7195,219100.0
2009-06-04 15:40:00,60.28,60.3,60.15,60.18,203800.0,38.7195,38.7324,38.636,38.6553,203800.0
2009-06-04 15:45:00,60.19,60.25,60.09,60.1,210100.0,38.6617,38.7003,38.5975,38.6039,210100.0
2009-06-04 15:50:00,60.11,60.23,60.08,60.1,294400.0,38.6103,38.6874,38.5911,38.6039,294400.0
2009-06-04 15:55:00,60.1,60.23,60.09,60.18,550800.0,38.6039,38.6874,38.5975,38.6553,550800.0
2009-06-05 09:30:00,60.4,60.45,59.95,60.02,250500.0,38.7966,38.8287,38.5076,38.5525,250500.0
2009-06-05 09:35:00,60.03,60.2,60.0,60.06,148000.0,38.559,38.6681,38.5397,38.5782,148000.0
2009-06-05 09:40:00,60.04,60.1,59.98,59.99,209500.0,38.5654,38.6039,38.5268,38.5333,209500.0
2009-06-05 09:45:00,59.99,59.99,59.65,59.86,290500.0,38.5333,38.5333,38.3149,38.4498,290500.0
2009-06-05 09:50:00,59.87,59.92,59.78,59.83,195000.0,38.4562,38.4883,38.3984,38.4305,195000.0
2009-06-05 09:55:00,59.88,59.89,59.76,59.8,249300.0,38.4626,38.469,38.3855,38.4112,249300.0
2009-06-05 10:00:00,59.85,59.85,59.67,59.74,242300.0,38.4433,38.4433,38.3277,38.3727,242300.0
2009-06-05 10:05:00,59.73,59.73,59.41,59.47,320300.0,38.3663,38.3663,38.1607,38.1992,320300.0
2009-06-05 10:10:00,59.47,59.68,59.35,59.65,304000.0,38.1992,38.3341,38.1222,38.3149,304000.0
2009-06-05 10:15:00,59.66,59.95,59.64,59.9,260300.0,38.3213,38.5076,38.3084,38.4755,260300.0
2009-06-05 10:20:00,59.9,59.99,59.82,59.98,209100.0,38.4755,38.5333,38.4241,38.5268,209100.0
2009-06-05 10:25:00,59.98,60.12,59.97,60.07,215000.0,38.5268,38.6168,38.5204,38.5846,215000.0
2009-06-05 10:30:00,60.06,60.12,59.94,60.02,111500.0,38.5782,38.6168,38.5011,38.5525,111500.0
2009-06-05 10:35:00,60.01,60.18,60.0,60.06,132500.0,38.5461,38.6553,38.5397,38.5782,132500.0
2009-06-05 10:40:00,60.05,60.15,59.99,60.03,157000.0,38.5718,38.636,38.5333,38.559,157000.0
2009-06-05 10:45:00,60.05,60.13,59.85,59.86,144500.0,38.5718,38.6232,38.4433,38.4498,144500.0
2009-06-05 10:50:00,59.86,59.87,59.68,59.78,122800.0,38.4498,38.4562,38.3341,38.3984,122800.0
2009-06-05 10:55:00,59.78,59.88,59.7,59.86,112800.0,38.3984,38.4626,38.347,38.4498,112800.0
2009-06-05 11:00:00,59.86,60.04,59.85,59.98,85400.0,38.4498,38.5654,38.4433,38.5268,85400.0
2009-06-05 11:05:00,59.97,60.13,59.96,60.11,159600.0,38.5204,38.6232,38.514,38.6103,159600.0
2009-06-05 11:10:00,60.11,60.11,59.89,59.9,68000.0,38.6103,38.6103,38.469,38.4755,68000.0
2009-06-05 11:15:00,59.91,59.96,59.9,59.95,39200.0,38.4819,38.514,38.4755,38.5076,39200.0
2009-06-05 11:20:00,59.95,60.05,59.91,59.95,79800.0,38.5076,38.5718,38.4819,38.5076,79800.0
2009-06-05 11:25:00,59.95,60.02,59.94,59.94,51800.0,38.5076,38.5525,38.5011,38.5011,51800.0
2009-06-05 11:30:00,59.96,60.08,59.91,59.99,101900.0,38.514,38.5911,38.4819,38.5333,101900.0
2009-06-05 11:35:00,59.98,60.08,59.95,60.02,53200.0,38.5268,38.5911,38.5076,38.5525,53200.0
2009-06-05 11:40:00,60.02,60.1,59.94,60.1,78000.0,38.5525,38.6039,38.5011,38.6039,78000.0
2009-06-05 11:45:00,60.09,60.2,60.07,60.17,48400.0,38.5975,38.6681,38.5846,38.6489,48400.0
2009-06-05 11:50:00,60.17,60.21,60.01,60.2,52000.0,38.6489,38.6746,38.5461,38.6681,52000.0
2009-06-05 11:55:00,60.19,60.22,60.11,60.22,42700.0,38.6617,38.681,38.6103,38.681,42700.0
2009-06-05 12:00:00,60.22,60.24,60.16,60.23,36100.0,38.681,38.6938,38.6425,38.6874,36100.0
2009-06-05 12:05:00,60.23,60.3,60.19,60.21,51300.0,38.6874,38.7324,38.6617,38.6746,51300.0
2009-06-05 12:10:00,60.2,60.29,60.18,60.24,58000.0,38.6681,38.726,38.6553,38.6938,58000.0
2009-06-05 12:15:00,60.25,60.36,60.25,60.31,48200.0,38.7003,38.7709,38.7003,38.7388,48200.0
2009-06-05 12:20:00,60.3,60.37,60.26,60.33,49800.0,38.7324,38.7773,38.7067,38.7517,49800.0
2009-06-05 12:25:00,60.33,60.44,60.33,60.43,74700.0,38.7517,38.8223,38.7517,38.8159,74700.0
2009-06-05 12:30:00,60.43,60.49,60.4,60.46,49800.0,38.8159,38.8544,38.7966,38.8352,49800.0
2009-06-05 12:35:00,60.47,60.49,60.4,60.43,174600.0,38.8416,38.8544,38.7966,38.8159,174600.0
2009-06-05 12:40:00,60.43,60.46,60.39,60.46,61500.0,38.8159,38.8352,38.7902,38.8352,61500.0
2009-06-05 12:45:00,60.45,60.46,60.39,60.39,46500.0,38.8287,38.8352,38.7902,38.7902,46500.0
2009-06-05 12:50:00,60.4,60.46,60.39,60.42,30200.0,38.7966,38.8352,38.7902,38.8095,30200.0
2009-06-05 12:55:00,60.41,60.48,60.38,60.48,54300.0,38.803,38.848,38.7838,38.848,54300.0
2009-06-05 13:00:00,60.47,60.49,60.33,60.34,28400.0,38.8416,38.8544,38.7517,38.7581,28400.0
2009-06-05 13:05:00,60.35,60.36,60.3,60.32,41300.0,38.7645,38.7709,38.7324,38.7452,41300.0
2009-06-05 13:10:00,60.32,60.33,60.2,60.29,159900.0,38.7452,38.7517,38.6681,38.726,159900.0
2009-06-05 13:15:00,60.29,60.3,60.19,60.22,92400.0,38.726,38.7324,38.6617,38.681,92400.0
2009-06-05 13:20:00,60.22,60.22,60.09,60.14,66600.0,38.681,38.681,38.5975,38.6296,66600.0
2009-06-05 13:25:00,60.14,60.14,60.0,60.02,66500.0,38.6296,38.6296,38.5397,38.5525,66500.0
2009-06-05 13:30:00,60.02,60.08,59.99,60.06,66700.0,38.5525,38.5911,38.5333,38.5782,66700.0
2009-06-05 13:35:00,60.06,60.07,60.03,60.05,79800.0,38.5782,38.5846,38.559,38.5718,79800.0
2009-06-05 13:40:00,60.06,60.16,60.05,60.06,65500.0,38.5782,38.6425,38.5718,38.5782,65500.0
2009-06-05 13:45:00,60.05,60.11,60.04,60.07,48700.0,38.5718,38.6103,38.5654,38.5846,48700.0
2009-06-05 13:50:00,60.08,60.08,60.04,60.08,34800.0,38.5911,38.5911,38.5654,38.5911,34800.0
2009-06-05 13:55:00,60.08,60.08,59.95,59.95,287400.0,38.5911,38.5911,38.5076,38.5076,287400.0
2009-06-05 14:00:00,59.95,59.95,59.89,59.93,104100.0,38.5076,38.5076,38.469,38.4947,104100.0
2009-06-05 14:05:00,59.93,59.97,59.9,59.94,127600.0,38.4947,38.5204,38.4755,38.5011,127600.0
2009-06-05 14:10:00,59.93,59.96,59.92,59.96,74800.0,38.4947,38.514,38.4883,38.514,74800.0
2009-06-05 14:15:00,59.95,59.96,59.91,59.92,131200.0,38.5076,38.514,38.4819,38.4883,131200.0
2009-06-05 14:20:00,59.94,59.94,59.76,59.91,144300.0,38.5011,38.5011,38.3855,38.4819,144300.0
2009-06-05 14:25:00,59.92,59.93,59.86,59.88,79400.0,38.4883,38.4947,38.4498,38.4626,79400.0
2009-06-05 14:30:00,59.87,59.91,59.84,59.87,118700.0,38.4562,38.4819,38.4369,38.4562,118700.0
2009-06-05 14:35:00,59.86,59.94,59.81,59.86,82700.0,38.4498,38.5011,38.4176,38.4498,82700.0
2009-06-05 14:40:00,59.85,59.94,59.84,59.88,69400.0,38.4433,38.5011,38.4369,38.4626,69400.0
2009-06-05 14:45:00,59.88,59.91,59.8,59.91,88500.0,38.4626,38.4819,38.4112,38.4819,88500.0
2009-06-05 14:50:00,59.91,60.0,59.89,59.97,106600.0,38.4819,38.5397,38.469,38.5204,106600.0
2009-06-05 14:55:00,59.97,60.07,59.96,60.02,83800.0,38.5204,38.5846,38.514,38.5525,83800.0
2009-06-05 15:00:00,60.01,60.02,59.87,59.98,94400.0,38.5461,38.5525,38.4562,38.5268,94400.0
2009-06-05 15:05:00,59.99,60.12,59.97,59.98,103100.0,38.5333,38.6168,38.5204,38.5268,103100.0
2009-06-05 15:10:00,59.98,60.04,59.97,60.03,124100.0,38.5268,38.5654,38.5204,38.559,124100.0
2009-06-05 15:15:00,60.03,60.04,59.99,60.03,130100.0,38.559,38.5654,38.5333,38.559,130100.0
2009-06-05 15:20:00,60.03,60.05,59.97,60.01,106600.0,38.559,38.5718,38.5204,38.5461,106600.0
2009-06-05 15:25:00,60.0,60.0,59.87,59.88,63000.0,38.5397,38.5397,38.4562,38.4626,63000.0
2009-06-05 15:30:00,59.88,60.02,59.86,60.02,85100.0,38.4626,38.5525,38.4498,38.5525,85100.0
2009-06-05 15:35:00,60.02,60.09,59.98,60.08,124500.0,38.5525,38.5975,38.5268,38.5911,124500.0
2009-06-05 15:40:00,60.08,60.15,59.91,59.94,176700.0,38.5911,38.636,38.4819,38.5011,176700.0
2009-06-05 15:45:00,59.94,59.98,59.76,59.8,235700.0,38.5011,38.5268,38.3855,38.4112,235700.0
2009-06-05 15:50:00,59.8,59.9,59.78,59.87,285500.0,38.4112,38.4755,38.3984,38.4562,285500.0
2009-06-05 15:55:00,59.87,59.87,59.79,59.83,536200.0,38.4562,38.4562,38.4048,38.4305,536200.0
2009-06-08 09:30:00,58.64,58.65,58.01,58.02,903900.0,37.6661,37.6725,37.2615,37.2679,903900.0
2009-06-08 09:35:00,58.02,58.38,57.93,58.01,1154200.0,37.2679,37.4991,37.2101,37.2615,1154200.0
2009-06-08 09:40:00,58.03,58.03,57.75,57.79,504900.0,37.2743,37.2743,37.0944,37.1201,504900.0
2009-06-08 09:45:00,57.78,57.93,57.75,57.89,223400.0,37.1137,37.2101,37.0944,37.1844,223400.0
2009-06-08 09:50:00,57.9,58.01,57.9,57.97,247200.0,37.1908,37.2615,37.1908,37.2358,247200.0
2009-06-08 09:55:00,57.97,58.08,57.86,57.99,325700.0,37.2358,37.3064,37.1651,37.2486,325700.0
2009-06-08 10:00:00,57.99,58.24,57.98,58.2,323300.0,37.2486,37.4092,37.2422,37.3835,323300.0
2009-06-08 10:05:00,58.2,58.35,58.15,58.33,279600.0,37.3835,37.4798,37.3514,37.467,279600.0
2009-06-08 10:10:00,58.33,58.46,58.2,58.36,260700.0,37.467,37.5505,37.3835,37.4863,260700.0
2009-06-08 10:15:00,58.36,58.37,58.11,58.11,180100.0,37.4863,37.4927,37.3257,37.3257,180100.0
2009-06-08 10:20:00,58.11,58.24,58.08,58.21,97900.0,37.3257,37.4092,37.3064,37.3899,97900.0
2009-06-08 10:25:00,58.22,58.46,58.18,58.29,166900.0,37.3963,37.5505,37.3706,37.4413,166900.0
2009-06-08 10:30:00,58.28,58.42,58.26,58.4,120400.0,37.4349,37.5248,37.422,37.512,120400.0
2009-06-08 10:35:00,58.39,58.55,58.25,58.54,209700.0,37.5055,37.6083,37.4156,37.6019,209700.0
2009-06-08 10:40:00,58.55,58.72,58.5,58.72,200900.0,37.6083,37.7175,37.5762,37.7175,200900.0
2009-06-08 10:45:00,58.72,58.9,58.68,58.77,314800.0,37.7175,37.8331,37.6918,37.7496,314800.0
2009-06-08 10:50:00,58.78,58.79,58.58,58.58,167300.0,37.756,37.7625,37.6276,37.6276,167300.0
2009-06-08 10:55:00,58.58,58.67,58.56,58.58,122900.0,37.6276,37.6854,37.6147,37.6276,122900.0
2009-06-08 11:00:00,58.58,58.67,58.53,58.56,170900.0,37.6276,37.6854,37.5955,37.6147,170900.0
2009-06-08 11:05:00,58.56,58.67,58.54,58.65,155300.0,37.6147,37.6854,37.6019,37.6725,155300.0
2009-06-08 11:10:00,58.64,58.75,58.63,58.75,124200.0,37.6661,37.7368,37.6597,37.7368,124200.0
2009-06-08 11:15:00,58.75,58.85,58.74,58.82,127300.0,37.7368,37.801,37.7303,37.7817,127300.0
2009-06-08 11:20:00,58.83,58.89,58.8,58.81,185300.0,37.7882,37.8267,37.7689,37.7753,185300.0
2009-06-08 11:25:00,58.81,58.84,58.73,58.74,107300.0,37.7753,37.7946,37.7239,37.7303,107300.0
2009-06-08 11:30:00,58.74,58.75,58.56,58.57,102400.0,37.7303,37.7368,37.6147,37.6212,102400.0
2009-06-08 11:35:00,58.57,58.63,58.56,58.63,115800.0,37.6212,37.6597,37.6147,37.6597,115800.0
2009-06-08 11:40:00,58.63,58.63,58.56,58.57,72200.0,37.6597,37.6597,37.6147,37.6212,72200.0
2009-06-08 11:45:00,58.58,58.58,58.5,58.5,131300.0,37.6276,37.6276,37.5762,37.5762,131300.0
2009-06-08 11:50:00,58.5,58.53,58.42,58.49,110600.0,37.5762,37.5955,37.5248,37.5698,110600.0
2009-06-08 11:55:00,58.48,58.54,58.48,58.53,72500.0,37.5633,37.6019,37.5633,37.5955,72500.0
2009-06-08 12:00:00,58.53,58.57,58.45,58.49,105900.0,37.5955,37.6212,37.5441,37.5698,105900.0
2009-06-08 12:05:00,58.49,58.53,58.46,58.53,73200.0,37.5698,37.5955,37.5505,37.5955,73200.0
2009-06-08 12:10:00,58.52,58.52,58.47,58.5,86400.0,37.589,37.589,37.5569,37.5762,86400.0
2009-06-08 12:15:00,58.5,58.51,58.27,58.35,154600.0,37.5762,37.5826,37.4285,37.4798,154600.0
2009-06-08 12:20:00,58.34,58.38,58.33,58.35,55500.0,37.4734,37.4991,37.467,37.4798,55500.0
2009-06-08 12:25:00,58.34,58.37,58.3,58.3,58000.0,37.4734,37.4927,37.4477,37.4477,58000.0
2009-06-08 12:30:00,58.31,58.39,58.25,58.31,92800.0,37.4541,37.5055,37.4156,37.4541,92800.0
2009-06-08 12:35:00,58.32,58.5,58.31,58.34,102500.0,37.4606,37.5762,37.4541,37.4734,102500.0
2009-06-08 12:40:00,58.35,58.45,58.33,58.34,60000.0,37.4798,37.5441,37.467,37.4734,60000.0
2009-06-08 12:45:00,58.33,58.38,58.25,58.31,81000.0,37.467,37.4991,37.4156,37.4541,81000.0
2009-06-08 12:50:00,58.31,58.32,58.23,58.25,86300.0,37.4541,37.4606,37.4028,37.4156,86300.0
2009-06-08 12:55:00,58.26,58.28,58.2,58.21,67100.0,37.422,37.4349,37.3835,37.3899,67100.0
2009-06-08 13:00:00,58.21,58.26,58.16,58.17,71000.0,37.3899,37.422,37.3578,37.3642,71000.0
2009-06-08 13:05:00,58.19,58.33,58.18,58.29,51900.0,37.3771,37.467,37.3706,37.4413,51900.0
2009-06-08 13:10:00,58.29,58.33,58.2,58.22,65600.0,37.4413,37.467,37.3835,37.3963,65600.0
2009-06-08 13:15:00,58.21,58.21,58.08,58.13,146100.0,37.3899,37.3899,37.3064,37.3385,146100.0
2009-06-08 13:20:00,58.12,58.14,58.08,58.09,214300.0,37.3321,37.345,37.3064,37.3128,214300.0
2009-06-08 13:25:00,58.1,58.11,58.07,58.08,158600.0,37.3193,37.3257,37.3,37.3064,158600.0
2009-06-08 13:30:00,58.08,58.1,58.05,58.1,62000.0,37.3064,37.3193,37.2871,37.3193,62000.0
2009-06-08 13:35:00,58.1,58.11,58.01,58.04,82400.0,37.3193,37.3257,37.2615,37.2807,82400.0
2009-06-08 13:40:00,58.03,58.09,58.02,58.09,80700.0,37.2743,37.3128,37.2679,37.3128,80700.0
2009-06-08 13:45:00,58.07,58.17,58.06,58.09,161800.0,37.3,37.3642,37.2936,37.3128,161800.0
2009-06-08 13:50:00,58.1,58.15,58.06,58.14,83500.0,37.3193,37.3514,37.2936,37.345,83500.0
2009-06-08 13:55:00,58.13,58.19,58.13,58.19,33500.0,37.3385,37.3771,37.3385,37.3771,33500.0
2009-06-08 14:00:00,58.19,58.25,58.15,58.18,79800.0,37.3771,37.4156,37.3514,37.3706,79800.0
2009-06-08 14:05:00,58.18,58.27,58.18,58.27,46000.0,37.3706,37.4285,37.3706,37.4285,46000.0
2009-06-08 14:10:00,58.27,58.33,58.25,58.3,52700.0,37.4285,37.467,37.4156,37.4477,52700.0
2009-06-08 14:15:00,58.31,58.33,58.3,58.32,45400.0,37.4541,37.467,37.4477,37.4606,45400.0
2009-06-08 14:20:00,58.32,58.33,58.19,58.32,73800.0,37.4606,37.467,37.3771,37.4606,73800.0
2009-06-08 14:25:00,58.31,58.37,58.24,58.37,91000.0,37.4541,37.4927,37.4092,37.4927,91000.0
2009-06-08 14:30:00,58.37,58.47,58.29,58.29,134300.0,37.4927,37.5569,37.4413,37.4413,134300.0
2009-06-08 14:35:00,58.32,58.38,58.3,58.38,130200.0,37.4606,37.4991,37.4477,37.4991,130200.0
2009-06-08 14:40:00,58.38,58.45,58.33,58.33,121400.0,37.4991,37.5441,37.467,37.467,121400.0
2009-06-08 14:45:00,58.34,58.45,58.27,58.44,87700.0,37.4734,37.5441,37.4285,37.5377,87700.0
2009-06-08 14:50:00,58.44,58.52,58.41,58.43,93700.0,37.5377,37.589,37.5184,37.5312,93700.0
2009-06-08 14:55:00,58.43,58.52,58.42,58.5,78200.0,37.5312,37.589,37.5248,37.5762,78200.0
2009-06-08 15:00:00,58.5,58.59,58.49,58.54,124000.0,37.5762,37.634,37.5698,37.6019,124000.0
2009-06-08 15:05:00,58.55,58.6,58.46,58.56,68700.0,37.6083,37.6404,37.5505,37.6147,68700.0
2009-06-08 15:10:00,58.56,58.63,58.51,58.6,76500.0,37.6147,37.6597,37.5826,37.6404,76500.0
2009-06-08 15:15:00,58.6,58.83,58.52,58.81,203000.0,37.6404,37.7882,37.589,37.7753,203000.0
2009-06-08 15:20:00,58.81,59.18,58.81,58.97,467700.0,37.7753,38.013,37.7753,37.8781,467700.0
2009-06-08 15:25:00,58.97,58.98,58.84,58.87,213000.0,37.8781,37.8845,37.7946,37.8139,213000.0
2009-06-08 15:30:00,58.87,59.07,58.85,58.94,459500.0,37.8139,37.9423,37.801,37.8588,459500.0
2009-06-08 15:35:00,58.95,59.11,58.75,58.77,326800.0,37.8652,37.968,37.7368,37.7496,326800.0
2009-06-08 15:40:00,58.78,58.86,58.74,58.77,300700.0,37.756,37.8074,37.7303,37.7496,300700.0
2009-06-08 15:45:00,58.77,58.88,58.76,58.77,226400.0,37.7496,37.8203,37.7432,37.7496,226400.0
2009-06-08 15:50:00,58.77,58.9,58.76,58.84,253100.0,37.7496,37.8331,37.7432,37.7946,253100.0
2009-06-08 15:55:00,58.84,58.9,58.67,58.72,553900.0,37.7946,37.8331,37.6854,37.7175,553900.0
2009-06-09 09:30:00,59.02,59.02,58.75,58.97,221700.0,37.9102,37.9102,37.7368,37.8781,221700.0
2009-06-09 09:35:00,58.99,59.31,58.9,59.12,212900.0,37.8909,38.0965,37.8331,37.9744,212900.0
2009-06-09 09:40:00,59.09,59.31,58.95,59.26,205900.0,37.9552,38.0965,37.8652,38.0644,205900.0
2009-06-09 09:45:00,59.26,59.38,59.12,59.35,268300.0,38.0644,38.1414,37.9744,38.1222,268300.0
2009-06-09 09:50:00,59.34,59.36,59.16,59.31,148700.0,38.1157,38.1286,38.0001,38.0965,148700.0
2009-06-09 09:55:00,59.3,59.41,59.25,59.29,152900.0,38.0901,38.1607,38.0579,38.0836,152900.0
2009-06-09 10:00:00,59.3,59.35,59.16,59.21,198000.0,38.0901,38.1222,38.0001,38.0322,198000.0
2009-06-09 10:05:00,59.21,59.32,59.16,59.28,116600.0,38.0322,38.1029,38.0001,38.0772,116600.0
2009-06-09 10:10:00,59.28,59.3,59.18,59.22,121900.0,38.0772,38.0901,38.013,38.0387,121900.0
2009-06-09 10:15:00,59.24,59.33,59.16,59.23,108100.0,38.0515,38.1093,38.0001,38.0451,108100.0
2009-06-09 10:20:00,59.23,59.24,59.06,59.2,92500.0,38.0451,38.0515,37.9359,38.0258,92500.0
2009-06-09 10:25:00,59.21,59.22,59.09,59.19,65300.0,38.0322,38.0387,37.9552,38.0194,65300.0
2009-06-09 10:30:00,59.19,59.2,59.1,59.18,74500.0,38.0194,38.0258,37.9616,38.013,74500.0
2009-06-09 10:35:00,59.19,59.19,59.13,59.14,54800.0,38.0194,38.0194,37.9809,37.9873,54800.0
2009-06-09 10:40:00,59.13,59.31,59.13,59.17,121900.0,37.9809,38.0965,37.9809,38.0066,121900.0
2009-06-09 10:45:00,59.18,59.22,59.06,59.08,81100.0,38.013,38.0387,37.9359,37.9487,81100.0
2009-06-09 10:50:00,59.06,59.1,59.0,59.04,72500.0,37.9359,37.9616,37.8974,37.923,72500.0
2009-06-09 10:55:00,59.04,59.19,59.04,59.18,51800.0,37.923,38.0194,37.923,38.013,51800.0
2009-06-09 11:00:00,59.18,59.18,59.06,59.14,70900.0,38.013,38.013,37.9359,37.9873,70900.0
2009-06-09 11:05:00,59.15,59.25,59.07,59.23,74900.0,37.9937,38.0579,37.9423,38.0451,74900.0
2009-06-09 11:10:00,59.23,59.24,59.18,59.2,37200.0,38.0451,38.0515,38.013,38.0258,37200.0
2009-06-09 11:15:00,59.19,59.26,59.18,59.19,41900.0,38.0194,38.0644,38.013,38.0194,41900.0
2009-06-09 11:20:00,59.19,59.2,59.1,59.19,34300.0,38.0194,38.0258,37.9616,38.0194,34300.0
2009-06-09 11:25:00,59.19,59.25,59.1,59.1,69400.0,38.0194,38.0579,37.9616,37.9616,69400.0
2009-06-09 11:30:00,59.1,59.11,59.05,59.05,77200.0,37.9616,37.968,37.9295,37.9295,77200.0
2009-06-09 11:35:00,59.05,59.09,59.02,59.09,50400.0,37.9295,37.9552,37.9102,37.9552,50400.0
2009-06-09 11:40:00,59.09,59.1,59.0,59.02,39500.0,37.9552,37.9616,37.8974,37.9102,39500.0
2009-06-09 11:45:00,59.01,59.02,58.9,58.91,99200.0,37.9038,37.9102,37.8331,37.8395,99200.0
2009-06-09 11:50:00,58.91,59.03,58.88,59.03,43600.0,37.8395,37.9166,37.8203,37.9166,43600.0
2009-06-09 11:55:00,59.02,59.03,58.95,58.95,53300.0,37.9102,37.9166,37.8652,37.8652,53300.0
2009-06-09 12:00:00,58.95,58.96,58.9,58.9,18400.0,37.8652,37.8717,37.8331,37.8331,18400.0
2009-06-09 12:05:00,58.9,58.97,58.89,58.96,54800.0,37.8331,37.8781,37.8267,37.8717,54800.0
2009-06-09 12:10:00,58.96,59.0,58.95,58.97,43000.0,37.8717,37.8974,37.8652,37.8781,43000.0
2009-06-09 12:15:00,58.98,59.06,58.97,59.05,41900.0,37.8845,37.9359,37.8781,37.9295,41900.0
2009-06-09 12:20:00,59.06,59.09,59.0,59.05,63400.0,37.9359,37.9552,37.8974,37.9295,63400.0
2009-06-09 12:25:00,59.06,59.15,59.05,59.13,39400.0,37.9359,37.9937,37.9295,37.9809,39400.0
2009-06-09 12:30:00,59.14,59.21,59.12,59.2,50500.0,37.9873,38.0322,37.9744,38.0258,50500.0
2009-06-09 12:35:00,59.21,59.21,59.12,59.12,29700.0,38.0322,38.0322,37.9744,37.9744,29700.0
2009-06-09 12:40:00,59.12,59.13,58.99,59.0,73100.0,37.9744,37.9809,37.8909,37.8974,73100.0
2009-06-09 12:45:00,59.0,59.09,58.99,59.06,59900.0,37.8974,37.9552,37.8909,37.9359,59900.0
2009-06-09 12:50:00,59.07,59.08,58.98,59.02,66800.0,37.9423,37.9487,37.8845,37.9102,66800.0
2009-06-09 12:55:00,59.02,59.06,59.02,59.05,16900.0,37.9102,37.9359,37.9102,37.9295,16900.0
2009-06-09 13:00:00,59.04,59.22,59.04,59.2,71100.0,37.923,38.0387,37.923,38.0258,71100.0
2009-06-09 13:05:00,59.21,59.22,59.15,59.16,53000.0,38.0322,38.0387,37.9937,38.0001,53000.0
2009-06-09 13:10:00,59.16,59.17,59.02,59.12,44100.0,38.0001,38.0066,37.9102,37.9744,44100.0
2009-06-09 13:15:00,59.12,59.15,59.09,59.13,39500.0,37.9744,37.9937,37.9552,37.9809,39500.0
2009-06-09 13:20:00,59.14,59.18,59.11,59.17,49400.0,37.9873,38.013,37.968,38.0066,49400.0
2009-06-09 13:25:00,59.17,59.28,59.17,59.27,56900.0,38.0066,38.0772,38.0066,38.0708,56900.0
2009-06-09 13:30:00,59.28,59.3,59.2,59.2,44700.0,38.0772,38.0901,38.0258,38.0258,44700.0
2009-06-09 13:35:00,59.2,59.3,59.16,59.29,46000.0,38.0258,38.0901,38.0001,38.0836,46000.0
2009-06-09 13:40:00,59.28,59.31,59.24,59.29,37400.0,38.0772,38.0965,38.0515,38.0836,37400.0
2009-06-09 13:45:00,59.3,59.33,59.25,59.25,31200.0,38.0901,38.1093,38.0579,38.0579,31200.0
2009-06-09 13:50:00,59.26,59.29,59.19,59.29,29000.0,38.0644,38.0836,38.0194,38.0836,29000.0
2009-06-09 13:55:00,59.29,59.36,59.28,59.35,38500.0,38.0836,38.1286,38.0772,38.1222,38500.0
2009-06-09 14:00:00,59.35,59.38,59.26,59.3,77400.0,38.1222,38.1414,38.0644,38.0901,77400.0
2009-06-09 14:05:00,59.3,59.38,59.28,59.37,88200.0,38.0901,38.1414,38.0772,38.135,88200.0
2009-06-09 14:10:00,59.36,59.41,59.33,59.4,37100.0,38.1286,38.1607,38.1093,38.1543,37100.0
2009-06-09 14:15:00,59.4,59.49,59.4,59.45,65500.0,38.1543,38.2121,38.1543,38.1864,65500.0
2009-06-09 14:20:00,59.46,59.47,59.38,59.41,65700.0,38.1928,38.1992,38.1414,38.1607,65700.0
2009-06-09 14:25:00,59.4,59.48,59.39,59.48,64500.0,38.1543,38.2057,38.1479,38.2057,64500.0
2009-06-09 14:30:00,59.48,59.5,59.4,59.43,111000.0,38.2057,38.2185,38.1543,38.1736,111000.0
2009-06-09 14:35:00,59.42,59.47,59.41,59.43,73200.0,38.1671,38.1992,38.1607,38.1736,73200.0
2009-06-09 14:40:00,59.44,59.5,59.36,59.39,99100.0,38.18,38.2185,38.1286,38.1479,99100.0
2009-06-09 14:45:00,59.38,59.46,59.34,59.44,107900.0,38.1414,38.1928,38.1157,38.18,107900.0
2009-06-09 14:50:00,59.43,59.5,59.41,59.45,76000.0,38.1736,38.2185,38.1607,38.1864,76000.0
2009-06-09 14:55:00,59.44,59.49,59.39,59.47,116700.0,38.18,38.2121,38.1479,38.1992,116700.0
2009-06-09 15:00:00,59.48,59.55,59.42,59.45,92800.0,38.2057,38.2506,38.1671,38.1864,92800.0
2009-06-09 15:05:00,59.43,59.49,59.4,59.42,76800.0,38.1736,38.2121,38.1543,38.1671,76800.0
2009-06-09 15:10:00,59.43,59.44,59.32,59.37,86400.0,38.1736,38.18,38.1029,38.135,86400.0
2009-06-09 15:15:00,59.38,59.43,59.29,59.39,110800.0,38.1414,38.1736,38.0836,38.1479,110800.0
2009-06-09 15:20:00,59.39,59.39,59.3,59.38,88900.0,38.1479,38.1479,38.0901,38.1414,88900.0
2009-06-09 15:25:00,59.38,59.42,59.34,59.39,73200.0,38.1414,38.1671,38.1157,38.1479,73200.0
2009-06-09 15:30:00,59.39,59.39,59.26,59.31,153400.0,38.1479,38.1479,38.0644,38.0965,153400.0
2009-06-09 15:35:00,59.33,59.42,59.26,59.28,259900.0,38.1093,38.1671,38.0644,38.0772,259900.0
2009-06-09 15:40:00,59.29,59.36,59.24,59.27,320500.0,38.0836,38.1286,38.0515,38.0708,320500.0
2009-06-09 15:45:00,59.27,59.27,59.06,59.14,275100.0,38.0708,38.0708,37.9359,37.9873,275100.0
2009-06-09 15:50:00,59.14,59.24,59.1,59.1,233700.0,37.9873,38.0515,37.9616,37.9616,233700.0
2009-06-09 15:55:00,59.1,59.11,59.0,59.02,480800.0,37.9616,37.968,37.8974,37.9102,480800.0
2009-06-10 09:30:00,59.35,59.63,59.31,59.41,158600.0,38.1222,38.302,38.0965,38.1607,158600.0
2009-06-10 09:35:00,59.4,59.43,59.08,59.11,151600.0,38.1543,38.1736,37.9487,37.968,151600.0
2009-06-10 09:40:00,59.09,59.14,58.87,58.89,120900.0,37.9552,37.9873,37.8139,37.8267,120900.0
2009-06-10 09:45:00,58.88,58.96,58.8,58.8,112400.0,37.8203,37.8717,37.7689,37.7689,112400.0
2009-06-10 09:50:00,58.8,58.92,58.78,58.9,89000.0,37.7689,37.846,37.756,37.8331,89000.0
2009-06-10 09:55:00,58.91,58.92,58.8,58.83,152400.0,37.8395,37.846,37.7689,37.7882,152400.0
2009-06-10 10:00:00,58.84,58.85,58.43,58.43,243400.0,37.7946,37.801,37.5312,37.5312,243400.0
2009-06-10 10:05:00,58.44,58.81,58.4,58.8,154600.0,37.5377,37.7753,37.512,37.7689,154600.0
2009-06-10 10:10:00,58.8,58.84,58.72,58.72,120600.0,37.7689,37.7946,37.7175,37.7175,120600.0
2009-06-10 10:15:00,58.72,58.83,58.66,58.7,155200.0,37.7175,37.7882,37.679,37.7047,155200.0
2009-06-10 10:20:00,58.72,58.89,58.72,58.84,98200.0,37.7175,37.8267,37.7175,37.7946,98200.0
2009-06-10 10:25:00,58.85,58.88,58.73,58.83,102600.0,37.801,37.8203,37.7239,37.7882,102600.0
2009-06-10 10:30:00,58.82,58.86,58.7,58.83,91100.0,37.7817,37.8074,37.7047,37.7882,91100.0
2009-06-10 10:35:00,58.82,58.85,58.69,58.73,84600.0,37.7817,37.801,37.6982,37.7239,84600.0
2009-06-10 10:40:00,58.73,58.75,58.64,58.7,84400.0,37.7239,37.7368,37.6661,37.7047,84400.0
2009-06-10 10:45:00,58.71,58.72,58.52,58.52,161400.0,37.7111,37.7175,37.589,37.589,161400.0
2009-06-10 10:50:00,58.53,58.62,58.49,58.59,140100.0,37.5955,37.6533,37.5698,37.634,140100.0
2009-06-10 10:55:00,58.62,58.75,58.53,58.66,115900.0,37.6533,37.7368,37.5955,37.679,115900.0
2009-06-10 11:00:00,58.66,58.72,58.49,58.7,163100.0,37.679,37.7175,37.5698,37.7047,163100.0
2009-06-10 11:05:00,58.68,58.79,58.64,58.74,170200.0,37.6918,37.7625,37.6661,37.7303,170200.0
2009-06-10 11:10:00,58.73,58.78,58.65,58.67,85800.0,37.7239,37.756,37.6725,37.6854,85800.0
2009-06-10 11:15:00,58.67,58.67,58.51,58.55,135100.0,37.6854,37.6854,37.5826,37.6083,135100.0
2009-06-10 11:20:00,58.56,58.62,58.54,58.55,147900.0,37.6147,37.6533,37.6019,37.6083,147900.0
2009-06-10 11:25:00,58.55,58.58,58.49,58.53,136400.0,37.6083,37.6276,37.5698,37.5955,136400.0
2009-06-10 11:30:00,58.52,58.62,58.51,58.6,69500.0,37.589,37.6533,37.5826,37.6404,69500.0
2009-06-10 11:35:00,58.59,58.69,58.59,58.66,54700.0,37.634,37.6982,37.634,37.679,54700.0
2009-06-10 11:40:00,58.66,58.7,58.62,58.7,35400.0,37.679,37.7047,37.6533,37.7047,35400.0
2009-06-10 11:45:00,58.7,58.7,58.54,58.58,82700.0,37.7047,37.7047,37.6019,37.6276,82700.0
2009-06-10 11:50:00,58.59,58.66,58.58,58.64,44300.0,37.634,37.679,37.6276,37.6661,44300.0
2009-06-10 11:55:00,58.64,58.65,58.62,58.62,22700.0,37.6661,37.6725,37.6533,37.6533,22700.0
2009-06-10 12:00:00,58.63,58.66,58.59,58.63,62100.0,37.6597,37.679,37.634,37.6597,62100.0
2009-06-10 12:05:00,58.63,58.72,58.6,58.69,94400.0,37.6597,37.7175,37.6404,37.6982,94400.0
2009-06-10 12:10:00,58.68,58.69,58.62,58.65,34900.0,37.6918,37.6982,37.6533,37.6725,34900.0
2009-06-10 12:15:00,58.65,58.7,58.55,58.57,72900.0,37.6725,37.7047,37.6083,37.6212,72900.0
2009-06-10 12:20:00,58.56,58.63,58.49,58.51,101900.0,37.6147,37.6597,37.5698,37.5826,101900.0
2009-06-10 12:25:00,58.51,58.56,58.48,58.51,47500.0,37.5826,37.6147,37.5633,37.5826,47500.0
2009-06-10 12:30:00,58.52,58.52,58.4,58.44,90700.0,37.589,37.589,37.512,37.5377,90700.0
2009-06-10 12:35:00,58.43,58.53,58.41,58.49,41700.0,37.5312,37.5955,37.5184,37.5698,41700.0
2009-06-10 12:40:00,58.49,58.5,58.37,58.4,50600.0,37.5698,37.5762,37.4927,37.512,50600.0
2009-06-10 12:45:00,58.4,58.4,58.28,58.3,74600.0,37.512,37.512,37.4349,37.4477,74600.0
2009-06-10 12:50:00,58.31,58.43,58.28,58.37,85300.0,37.4541,37.5312,37.4349,37.4927,85300.0
2009-06-10 12:55:00,58.38,58.4,58.32,58.37,46700.0,37.4991,37.512,37.4606,37.4927,46700.0
2009-06-10 13:00:00,58.37,58.39,58.19,58.19,115300.0,37.4927,37.5055,37.3771,37.3771,115300.0
2009-06-10 13:05:00,58.19,58.25,58.11,58.18,91100.0,37.3771,37.4156,37.3257,37.3706,91100.0
2009-06-10 13:10:00,58.19,58.24,58.18,58.21,65500.0,37.3771,37.4092,37.3706,37.3899,65500.0
2009-06-10 13:15:00,58.2,58.24,58.15,58.22,73600.0,37.3835,37.4092,37.3514,37.3963,73600.0
2009-06-10 13:20:00,58.22,58.22,58.13,58.17,87800.0,37.3963,37.3963,37.3385,37.3642,87800.0
2009-06-10 13:25:00,58.17,58.23,58.13,58.15,200400.0,37.3642,37.4028,37.3385,37.3514,200400.0
2009-06-10 13:30:00,58.14,58.15,58.05,58.13,168600.0,37.345,37.3514,37.2871,37.3385,168600.0
2009-06-10 13:35:00,58.12,58.13,58.0,58.02,137300.0,37.3321,37.3385,37.255,37.2679,137300.0
2009-06-10 13:40:00,58.02,58.1,58.0,58.01,114600.0,37.2679,37.3193,37.255,37.2615,114600.0
2009-06-10 13:45:00,58.02,58.05,57.94,57.95,138200.0,37.2679,37.2871,37.2165,37.2229,138200.0
2009-06-10 13:50:00,57.95,58.13,57.94,58.07,114800.0,37.2229,37.3385,37.2165,37.3,114800.0
2009-06-10 13:55:00,58.07,58.19,58.07,58.14,99300.0,37.3,37.3771,37.3,37.345,99300.0
2009-06-10 14:00:00,58.13,58.15,58.02,58.14,118600.0,37.3385,37.3514,37.2679,37.345,118600.0
2009-06-10 14:05:00,58.15,58.18,58.03,58.18,108300.0,37.3514,37.3706,37.2743,37.3706,108300.0
2009-06-10 14:10:00,58.18,58.28,58.16,58.21,97900.0,37.3706,37.4349,37.3578,37.3899,97900.0
2009-06-10 14:15:00,58.2,58.21,58.14,58.19,47200.0,37.3835,37.3899,37.345,37.3771,47200.0
2009-06-10 14:20:00,58.19,58.24,58.05,58.06,101900.0,37.3771,37.4092,37.2871,37.2936,101900.0
2009-06-10 14:25:00,58.05,58.18,58.03,58.12,86900.0,37.2871,37.3706,37.2743,37.3321,86900.0
2009-06-10 14:30:00,58.11,58.18,57.99,58.14,95500.0,37.3257,37.3706,37.2486,37.345,95500.0
2009-06-10 14:35:00,58.16,58.28,58.16,58.2,109800.0,37.3578,37.4349,37.3578,37.3835,109800.0
2009-06-10 14:40:00,58.18,58.26,58.13,58.2,56300.0,37.3706,37.422,37.3385,37.3835,56300.0
2009-06-10 14:45:00,58.2,58.33,58.19,58.32,59100.0,37.3835,37.467,37.3771,37.4606,59100.0
2009-06-10 14:50:00,58.33,58.44,58.24,58.4,92000.0,37.467,37.5377,37.4092,37.512,92000.0
2009-06-10 14:55:00,58.39,58.41,58.28,58.28,63400.0,37.5055,37.5184,37.4349,37.4349,63400.0
2009-06-10 15:00:00,58.29,58.35,58.13,58.22,105100.0,37.4413,37.4798,37.3385,37.3963,105100.0
2009-06-10 15:05:00,58.22,58.22,58.01,58.07,128900.0,37.3963,37.3963,37.2615,37.3,128900.0
2009-06-10 15:10:00,58.08,58.11,57.98,58.01,119400.0,37.3064,37.3257,37.2422,37.2615,119400.0
2009-06-10 15:15:00,58.0,58.06,57.91,57.99,99100.0,37.255,37.2936,37.1972,37.2486,99100.0
2009-06-10 15:20:00,57.98,58.09,57.96,58.01,164700.0,37.2422,37.3128,37.2293,37.2615,164700.0
2009-06-10 15:25:00,58.02,58.1,57.87,57.97,171800.0,37.2679,37.3193,37.1715,37.2358,171800.0
2009-06-10 15:30:00,57.97,58.13,57.91,58.02,206800.0,37.2358,37.3385,37.1972,37.2679,206800.0
2009-06-10 15:35:00,58.0,58.21,58.0,58.16,261800.0,37.255,37.3899,37.255,37.3578,261800.0
2009-06-10 15:40:00,58.18,58.22,58.03,58.2,225500.0,37.3706,37.3963,37.2743,37.3835,225500.0
2009-06-10 15:45:00,58.2,58.25,58.09,58.17,288200.0,37.3835,37.4156,37.3128,37.3642,288200.0
2009-06-10 15:50:00,58.16,58.24,58.05,58.22,247700.0,37.3578,37.4092,37.2871,37.3963,247700.0
2009-06-10 15:55:00,58.22,58.34,58.19,58.3,422200.0,37.3963,37.4734,37.3771,37.4477,422200.0
2009-06-11 09:30:00,58.32,58.71,58.32,58.48,141700.0,37.4606,37.7111,37.4606,37.5633,141700.0
2009-06-11 09:35:00,58.49,58.52,58.01,58.26,225500.0,37.5698,37.589,37.2615,37.422,225500.0
2009-06-11 09:40:00,58.25,58.43,58.16,58.31,136500.0,37.4156,37.5312,37.3578,37.4541,136500.0
2009-06-11 09:45:00,58.34,58.63,58.33,58.54,303400.0,37.4734,37.6597,37.467,37.6019,303400.0
2009-06-11 09:50:00,58.56,58.56,58.33,58.38,124100.0,37.6147,37.6147,37.467,37.4991,124100.0
2009-06-11 09:55:00,58.39,58.52,58.37,58.42,121800.0,37.5055,37.589,37.4927,37.5248,121800.0
2009-06-11 10:00:00,58.44,58.51,58.36,58.45,102600.0,37.5377,37.5826,37.4863,37.5441,102600.0
2009-06-11 10:05:00,58.45,58.56,58.41,58.53,111400.0,37.5441,37.6147,37.5184,37.5955,111400.0
2009-06-11 10:10:00,58.52,58.56,58.34,58.46,157700.0,37.589,37.6147,37.4734,37.5505,157700.0
2009-06-11 10:15:00,58.46,58.65,58.44,58.62,133100.0,37.5505,37.6725,37.5377,37.6533,133100.0
2009-06-11 10:20:00,58.62,58.64,58.39,58.43,136400.0,37.6533,37.6661,37.5055,37.5312,136400.0
2009-06-11 10:25:00,58.44,58.51,58.4,58.51,114900.0,37.5377,37.5826,37.512,37.5826,114900.0
2009-06-11 10:30:00,58.51,58.57,58.42,58.45,105600.0,37.5826,37.6212,37.5248,37.5441,105600.0
2009-06-11 10:35:00,58.45,58.5,58.37,58.47,70500.0,37.5441,37.5762,37.4927,37.5569,70500.0
2009-06-11 10:40:00,58.49,58.5,58.44,58.46,84800.0,37.5698,37.5762,37.5377,37.5505,84800.0
2009-06-11 10:45:00,58.45,58.5,58.45,58.5,55400.0,37.5441,37.5762,37.5441,37.5762,55400.0
2009-06-11 10:50:00,58.5,58.5,58.46,58.48,43400.0,37.5762,37.5762,37.5505,37.5633,43400.0
2009-06-11 10:55:00,58.47,58.49,58.42,58.43,92400.0,37.5569,37.5698,37.5248,37.5312,92400.0
2009-06-11 11:00:00,58.44,58.46,58.25,58.35,180200.0,37.5377,37.5505,37.4156,37.4798,180200.0
2009-06-11 11:05:00,58.34,58.35,58.16,58.19,110800.0,37.4734,37.4798,37.3578,37.3771,110800.0
2009-06-11 11:10:00,58.2,58.2,58.1,58.13,98500.0,37.3835,37.3835,37.3193,37.3385,98500.0
2009-06-11 11:15:00,58.13,58.2,58.11,58.18,65500.0,37.3385,37.3835,37.3257,37.3706,65500.0
2009-06-11 11:20:00,58.18,58.2,58.14,58.19,36200.0,37.3706,37.3835,37.345,37.3771,36200.0
2009-06-11 11:25:00,58.19,58.21,58.15,58.17,66400.0,37.3771,37.3899,37.3514,37.3642,66400.0
2009-06-11 11:30:00,58.17,58.18,58.0,58.01,101700.0,37.3642,37.3706,37.255,37.2615,101700.0
2009-06-11 11:35:00,58.01,58.01,57.92,57.92,91400.0,37.2615,37.2615,37.2036,37.2036,91400.0
2009-06-11 11:40:00,57.92,57.95,57.82,57.85,104700.0,37.2036,37.2229,37.1394,37.1587,104700.0
2009-06-11 11:45:00,57.85,57.92,57.84,57.87,53100.0,37.1587,37.2036,37.1523,37.1715,53100.0
2009-06-11 11:50:00,57.88,57.93,57.86,57.93,45800.0,37.1779,37.2101,37.1651,37.2101,45800.0
2009-06-11 11:55:00,57.93,57.97,57.83,57.85,74600.0,37.2101,37.2358,37.1458,37.1587,74600.0
2009-06-11 12:00:00,57.83,57.85,57.76,57.79,81300.0,37.1458,37.1587,37.1009,37.1201,81300.0
2009-06-11 12:05:00,57.79,57.85,57.77,57.84,71200.0,37.1201,37.1587,37.1073,37.1523,71200.0
2009-06-11 12:10:00,57.84,57.91,57.81,57.86,75500.0,37.1523,37.1972,37.133,37.1651,75500.0
2009-06-11 12:15:00,57.86,57.95,57.84,57.93,59900.0,37.1651,37.2229,37.1523,37.2101,59900.0
2009-06-11 12:20:00,57.93,58.07,57.93,58.04,124700.0,37.2101,37.3,37.2101,37.2807,124700.0
2009-06-11 12:25:00,58.03,58.04,57.94,57.99,51500.0,37.2743,37.2807,37.2165,37.2486,51500.0
2009-06-11 12:30:00,57.99,58.11,57.97,58.11,86700.0,37.2486,37.3257,37.2358,37.3257,86700.0
2009-06-11 12:35:00,58.11,58.12,57.99,58.05,71300.0,37.3257,37.3321,37.2486,37.2871,71300.0
2009-06-11 12:40:00,58.04,58.08,57.95,58.08,67900.0,37.2807,37.3064,37.2229,37.3064,67900.0
2009-06-11 12:45:00,58.07,58.17,58.07,58.12,73500.0,37.3,37.3642,37.3,37.3321,73500.0
2009-06-11 12:50:00,58.11,58.15,58.08,58.14,73300.0,37.3257,37.3514,37.3064,37.345,73300.0
2009-06-11 12:55:00,58.14,58.17,58.1,58.14,95700.0,37.345,37.3642,37.3193,37.345,95700.0
2009-06-11 13:00:00,58.15,58.31,58.11,58.11,91000.0,37.3514,37.4541,37.3257,37.3257,91000.0
2009-06-11 13:05:00,58.11,58.14,58.01,58.06,68000.0,37.3257,37.345,37.2615,37.2936,68000.0
2009-06-11 13:10:00,58.05,58.19,58.05,58.11,79800.0,37.2871,37.3771,37.2871,37.3257,79800.0
2009-06-11 13:15:00,58.11,58.21,58.1,58.2,64900.0,37.3257,37.3899,37.3193,37.3835,64900.0
2009-06-11 13:20:00,58.21,58.34,58.2,58.32,146500.0,37.3899,37.4734,37.3835,37.4606,146500.0
2009-06-11 13:25:00,58.32,58.35,58.25,58.34,121300.0,37.4606,37.4798,37.4156,37.4734,121300.0
2009-06-11 13:30:00,58.35,58.43,58.32,58.4,119300.0,37.4798,37.5312,37.4606,37.512,119300.0
2009-06-11 13:35:00,58.4,58.43,58.32,58.43,64500.0,37.512,37.5312,37.4606,37.5312,64500.0
2009-06-11 13:40:00,58.42,58.42,58.31,58.42,70300.0,37.5248,37.5248,37.4541,37.5248,70300.0
2009-06-11 13:45:00,58.41,58.47,58.35,58.35,40300.0,37.5184,37.5569,37.4798,37.4798,40300.0
2009-06-11 13:50:00,58.35,58.38,58.27,58.35,51800.0,37.4798,37.4991,37.4285,37.4798,51800.0
2009-06-11 13:55:00,58.35,58.44,58.24,58.26,58200.0,37.4798,37.5377,37.4092,37.422,58200.0
2009-06-11 14:00:00,58.27,58.34,58.21,58.29,118800.0,37.4285,37.4734,37.3899,37.4413,118800.0
2009-06-11 14:05:00,58.3,58.31,58.15,58.23,99700.0,37.4477,37.4541,37.3514,37.4028,99700.0
2009-06-11 14:10:00,58.23,58.3,58.18,58.2,135100.0,37.4028,37.4477,37.3706,37.3835,135100.0
2009-06-11 14:15:00,58.19,58.27,58.12,58.23,110600.0,37.3771,37.4285,37.3321,37.4028,110600.0
2009-06-11 14:20:00,58.23,58.25,58.05,58.1,102000.0,37.4028,37.4156,37.2871,37.3193,102000.0
2009-06-11 14:25:00,58.11,58.15,58.09,58.11,54200.0,37.3257,37.3514,37.3128,37.3257,54200.0
2009-06-11 14:30:00,58.12,58.17,58.02,58.06,103100.0,37.3321,37.3642,37.2679,37.2936,103100.0
2009-06-11 14:35:00,58.04,58.06,57.88,57.9,134500.0,37.2807,37.2936,37.1779,37.1908,134500.0
2009-06-11 14:40:00,57.89,57.97,57.88,57.96,75800.0,37.1844,37.2358,37.1779,37.2293,75800.0
2009-06-11 14:45:00,57.97,58.01,57.91,57.97,66600.0,37.2358,37.2615,37.1972,37.2358,66600.0
2009-06-11 14:50:00,57.96,58.08,57.9,58.05,70400.0,37.2293,37.3064,37.1908,37.2871,70400.0
2009-06-11 14:55:00,58.05,58.14,58.02,58.09,97500.0,37.2871,37.345,37.2679,37.3128,97500.0
2009-06-11 15:00:00,58.08,58.13,57.98,58.06,127600.0,37.3064,37.3385,37.2422,37.2936,127600.0
2009-06-11 15:05:00,58.07,58.15,57.97,58.07,78600.0,37.3,37.3514,37.2358,37.3,78600.0
2009-06-11 15:10:00,58.06,58.15,58.03,58.08,129700.0,37.2936,37.3514,37.2743,37.3064,129700.0
2009-06-11 15:15:00,58.08,58.16,58.06,58.08,57200.0,37.3064,37.3578,37.2936,37.3064,57200.0
2009-06-11 15:20:00,58.07,58.11,58.02,58.06,128000.0,37.3,37.3257,37.2679,37.2936,128000.0
2009-06-11 15:25:00,58.07,58.13,58.0,58.01,107600.0,37.3,37.3385,37.255,37.2615,107600.0
2009-06-11 15:30:00,58.0,58.02,57.78,57.79,273200.0,37.255,37.2679,37.1137,37.1201,273200.0
2009-06-11 15:35:00,57.81,57.81,57.72,57.73,243200.0,37.133,37.133,37.0752,37.0816,243200.0
2009-06-11 15:40:00,57.74,57.85,57.67,57.67,207500.0,37.088,37.1587,37.0431,37.0431,207500.0
2009-06-11 15:45:00,57.68,57.93,57.67,57.82,217400.0,37.0495,37.2101,37.0431,37.1394,217400.0
2009-06-11 15:50:00,57.82,57.9,57.76,57.78,207300.0,37.1394,37.1908,37.1009,37.1137,207300.0
2009-06-11 15:55:00,57.77,57.81,57.63,57.66,464100.0,37.1073,37.133,37.0174,37.0366,464100.0
2009-06-12 09:30:00,57.72,57.91,57.53,57.69,179100.0,37.0752,37.1972,36.9531,37.0559,179100.0
2009-06-12 09:35:00,57.69,57.82,57.61,57.8,112400.0,37.0559,37.1394,37.0045,37.1266,112400.0
2009-06-12 09:40:00,57.81,57.87,57.57,57.67,131800.0,37.133,37.1715,36.9788,37.0431,131800.0
2009-06-12 09:45:00,57.65,57.79,57.6,57.73,163800.0,37.0302,37.1201,36.9981,37.0816,163800.0
2009-06-12 09:50:00,57.73,57.85,57.66,57.78,172700.0,37.0816,37.1587,37.0366,37.1137,172700.0
2009-06-12 09:55:00,57.78,57.79,57.6,57.73,175800.0,37.1137,37.1201,36.9981,37.0816,175800.0
2009-06-12 10:00:00,57.7,57.72,57.54,57.65,186100.0,37.0623,37.0752,36.9596,37.0302,186100.0
2009-06-12 10:05:00,57.65,57.71,57.65,57.67,84700.0,37.0302,37.0688,37.0302,37.0431,84700.0
2009-06-12 10:10:00,57.67,57.79,57.63,57.72,134900.0,37.0431,37.1201,37.0174,37.0752,134900.0
2009-06-12 10:15:00,57.72,57.88,57.7,57.81,110200.0,37.0752,37.1779,37.0623,37.133,110200.0
2009-06-12 10:20:00,57.81,57.9,57.63,57.63,204000.0,37.133,37.1908,37.0174,37.0174,204000.0
2009-06-12 10:25:00,57.63,57.64,57.56,57.6,118300.0,37.0174,37.0238,36.9724,36.9981,118300.0
2009-06-12 10:30:00,57.6,57.68,57.57,57.68,75900.0,36.9981,37.0495,36.9788,37.0495,75900.0
2009-06-12 10:35:00,57.68,57.76,57.6,57.61,75600.0,37.0495,37.1009,36.9981,37.0045,75600.0
2009-06-12 10:40:00,57.61,57.66,57.51,57.58,111800.0,37.0045,37.0366,36.9403,36.9852,111800.0
2009-06-12 10:45:00,57.58,57.6,57.5,57.51,88200.0,36.9852,36.9981,36.9339,36.9403,88200.0
2009-06-12 10:50:00,57.52,57.63,57.51,57.6,77300.0,36.9467,37.0174,36.9403,36.9981,77300.0
2009-06-12 10:55:00,57.62,57.71,57.6,57.63,76000.0,37.0109,37.0688,36.9981,37.0174,76000.0
2009-06-12 11:00:00,57.63,57.69,57.62,57.66,59200.0,37.0174,37.0559,37.0109,37.0366,59200.0
2009-06-12 11:05:00,57.66,57.74,57.63,57.73,59400.0,37.0366,37.088,37.0174,37.0816,59400.0
2009-06-12 11:10:00,57.72,57.73,57.54,57.68,76000.0,37.0752,37.0816,36.9596,37.0495,76000.0
2009-06-12 11:15:00,57.68,57.75,57.67,57.73,51300.0,37.0495,37.0944,37.0431,37.0816,51300.0
2009-06-12 11:20:00,57.73,57.74,57.72,57.72,33200.0,37.0816,37.088,37.0752,37.0752,33200.0
2009-06-12 11:25:00,57.72,57.74,57.69,57.72,37900.0,37.0752,37.088,37.0559,37.0752,37900.0
2009-06-12 11:30:00,57.72,57.76,57.7,57.74,33700.0,37.0752,37.1009,37.0623,37.088,33700.0
2009-06-12 11:35:00,57.74,57.76,57.73,57.74,20400.0,37.088,37.1009,37.0816,37.088,20400.0
2009-06-12 11:40:00,57.74,57.79,57.71,57.73,42300.0,37.088,37.1201,37.0688,37.0816,42300.0
2009-06-12 11:45:00,57.74,57.75,57.68,57.73,63300.0,37.088,37.0944,37.0495,37.0816,63300.0
2009-06-12 11:50:00,57.73,57.77,57.71,57.73,27300.0,37.0816,37.1073,37.0688,37.0816,27300.0
2009-06-12 11:55:00,57.74,57.77,57.73,57.76,26600.0,37.088,37.1073,37.0816,37.1009,26600.0
2009-06-12 12:00:00,57.77,57.79,57.75,57.77,19300.0,37.1073,37.1201,37.0944,37.1073,19300.0
2009-06-12 12:05:00,57.76,57.79,57.76,57.79,23000.0,37.1009,37.1201,37.1009,37.1201,23000.0
2009-06-12 12:10:00,57.79,57.88,57.78,57.87,30800.0,37.1201,37.1779,37.1137,37.1715,30800.0
2009-06-12 12:15:00,57.87,57.88,57.82,57.82,38300.0,37.1715,37.1779,37.1394,37.1394,38300.0
2009-06-12 12:20:00,57.83,57.84,57.76,57.81,39400.0,37.1458,37.1523,37.1009,37.133,39400.0
2009-06-12 12:25:00,57.81,57.83,57.79,57.8,49700.0,37.133,37.1458,37.1201,37.1266,49700.0
2009-06-12 12:30:00,57.79,57.8,57.69,57.75,36500.0,37.1201,37.1266,37.0559,37.0944,36500.0
2009-06-12 12:35:00,57.75,57.86,57.73,57.83,56700.0,37.0944,37.1651,37.0816,37.1458,56700.0
2009-06-12 12:40:00,57.84,57.86,57.83,57.85,23800.0,37.1523,37.1651,37.1458,37.1587,23800.0
2009-06-12 12:45:00,57.84,57.96,57.84,57.92,57100.0,37.1523,37.2293,37.1523,37.2036,57100.0
2009-06-12 12:50:00,57.91,57.92,57.77,57.8,57000.0,37.1972,37.2036,37.1073,37.1266,57000.0
2009-06-12 12:55:00,57.81,57.95,57.81,57.9,54400.0,37.133,37.2229,37.133,37.1908,54400.0
2009-06-12 13:00:00,57.91,58.0,57.91,57.95,41300.0,37.1972,37.255,37.1972,37.2229,41300.0
2009-06-12 13:05:00,57.95,57.99,57.86,57.92,62800.0,37.2229,37.2486,37.1651,37.2036,62800.0
2009-06-12 13:10:00,57.92,57.96,57.87,57.94,28500.0,37.2036,37.2293,37.1715,37.2165,28500.0
2009-06-12 13:15:00,57.94,58.0,57.88,57.99,101700.0,37.2165,37.255,37.1779,37.2486,101700.0
2009-06-12 13:20:00,57.99,58.04,57.97,58.01,60400.0,37.2486,37.2807,37.2358,37.2615,60400.0
2009-06-12 13:25:00,58.01,58.02,57.94,57.95,36700.0,37.2615,37.2679,37.2165,37.2229,36700.0
2009-06-12 13:30:00,57.95,57.97,57.93,57.94,30600.0,37.2229,37.2358,37.2101,37.2165,30600.0
2009-06-12 13:35:00,57.95,58.01,57.94,58.01,32700.0,37.2229,37.2615,37.2165,37.2615,32700.0
2009-06-12 13:40:00,58.02,58.04,57.92,57.96,39200.0,37.2679,37.2807,37.2036,37.2293,39200.0
2009-06-12 13:45:00,57.96,58.07,57.96,58.0,53000.0,37.2293,37.3,37.2293,37.255,53000.0
2009-06-12 13:50:00,57.99,58.07,57.95,57.96,72300.0,37.2486,37.3,37.2229,37.2293,72300.0
2009-06-12 13:55:00,57.96,57.99,57.91,57.97,45900.0,37.2293,37.2486,37.1972,37.2358,45900.0
2009-06-12 14:00:00,57.97,58.0,57.9,57.92,44700.0,37.2358,37.255,37.1908,37.2036,44700.0
2009-06-12 14:05:00,57.91,57.97,57.88,57.94,65900.0,37.1972,37.2358,37.1779,37.2165,65900.0
2009-06-12 14:10:00,57.94,58.0,57.91,57.98,40800.0,37.2165,37.255,37.1972,37.2422,40800.0
2009-06-12 14:15:00,57.99,58.01,57.96,57.99,33700.0,37.2486,37.2615,37.2293,37.2486,33700.0
2009-06-12 14:20:00,58.0,58.05,57.96,57.96,46600.0,37.255,37.2871,37.2293,37.2293,46600.0
2009-06-12 14:25:00,57.97,58.02,57.87,57.89,103100.0,37.2358,37.2679,37.1715,37.1844,103100.0
2009-06-12 14:30:00,57.89,58.03,57.89,58.02,45000.0,37.1844,37.2743,37.1844,37.2679,45000.0
2009-06-12 14:35:00,58.02,58.07,57.99,58.07,57500.0,37.2679,37.3,37.2486,37.3,57500.0
2009-06-12 14:40:00,58.07,58.33,58.07,58.26,236000.0,37.3,37.467,37.3,37.422,236000.0
2009-06-12 14:45:00,58.27,58.3,58.23,58.27,135100.0,37.4285,37.4477,37.4028,37.4285,135100.0
2009-06-12 14:50:00,58.28,58.29,58.16,58.23,114900.0,37.4349,37.4413,37.3578,37.4028,114900.0
2009-06-12 14:55:00,58.23,58.28,58.21,58.23,92700.0,37.4028,37.4349,37.3899,37.4028,92700.0
2009-06-12 15:00:00,58.23,58.38,58.23,58.32,82200.0,37.4028,37.4991,37.4028,37.4606,82200.0
2009-06-12 15:05:00,58.31,58.37,58.31,58.33,64100.0,37.4541,37.4927,37.4541,37.467,64100.0
2009-06-12 15:10:00,58.33,58.42,58.33,58.39,132800.0,37.467,37.5248,37.467,37.5055,132800.0
2009-06-12 15:15:00,58.4,58.46,58.36,58.43,104000.0,37.512,37.5505,37.4863,37.5312,104000.0
2009-06-12 15:20:00,58.43,58.46,58.3,58.34,106400.0,37.5312,37.5505,37.4477,37.4734,106400.0
2009-06-12 15:25:00,58.35,58.45,58.34,58.42,98300.0,37.4798,37.5441,37.4734,37.5248,98300.0
2009-06-12 15:30:00,58.42,58.48,58.4,58.4,155900.0,37.5248,37.5633,37.512,37.512,155900.0
2009-06-12 15:35:00,58.41,58.42,58.19,58.19,199300.0,37.5184,37.5248,37.3771,37.3771,199300.0
2009-06-12 15:40:00,58.19,58.27,58.19,58.21,99600.0,37.3771,37.4285,37.3771,37.3899,99600.0
2009-06-12 15:45:00,58.21,58.22,58.12,58.16,131000.0,37.3899,37.3963,37.3321,37.3578,131000.0
2009-06-12 15:50:00,58.15,58.29,58.15,58.2,172400.0,37.3514,37.4413,37.3514,37.3835,172400.0
2009-06-12 15:55:00,58.21,58.38,58.18,58.35,341600.0,37.3899,37.4991,37.3706,37.4798,341600.0
2009-06-15 09:30:00,58.1,58.15,57.3,57.39,295700.0,37.3193,37.3514,36.8054,36.8632,295700.0
2009-06-15 09:35:00,57.41,57.66,57.39,57.6,166400.0,36.8761,37.0366,36.8632,36.9981,166400.0
2009-06-15 09:40:00,57.6,57.68,57.5,57.63,130300.0,36.9981,37.0495,36.9339,37.0174,130300.0
2009-06-15 09:45:00,57.65,57.65,57.45,57.53,231800.0,37.0302,37.0302,36.9017,36.9531,231800.0
2009-06-15 09:50:00,57.53,57.82,57.53,57.72,155400.0,36.9531,37.1394,36.9531,37.0752,155400.0
2009-06-15 09:55:00,57.7,57.81,57.65,57.8,111700.0,37.0623,37.133,37.0302,37.1266,111700.0
2009-06-15 10:00:00,57.8,57.81,57.69,57.74,121900.0,37.1266,37.133,37.0559,37.088,121900.0
2009-06-15 10:05:00,57.73,57.85,57.7,57.78,83200.0,37.0816,37.1587,37.0623,37.1137,83200.0
2009-06-15 10:10:00,57.78,57.84,57.75,57.75,70900.0,37.1137,37.1523,37.0944,37.0944,70900.0
2009-06-15 10:15:00,57.75,57.77,57.69,57.76,111400.0,37.0944,37.1073,37.0559,37.1009,111400.0
2009-06-15 10:20:00,57.75,57.76,57.65,57.68,69800.0,37.0944,37.1009,37.0302,37.0495,69800.0
2009-06-15 10:25:00,57.69,57.69,57.55,57.61,95100.0,37.0559,37.0559,36.966,37.0045,95100.0
2009-06-15 10:30:00,57.6,57.6,57.24,57.37,309700.0,36.9981,36.9981,36.7669,36.8504,309700.0
2009-06-15 10:35:00,57.37,57.39,57.3,57.37,177500.0,36.8504,36.8632,36.8054,36.8504,177500.0
2009-06-15 10:40:00,57.37,57.48,57.34,57.45,127900.0,36.8504,36.921,36.8311,36.9017,127900.0
2009-06-15 10:45:00,57.46,57.58,57.45,57.57,60800.0,36.9082,36.9852,36.9017,36.9788,60800.0
2009-06-15 10:50:00,57.57,57.71,57.56,57.67,102400.0,36.9788,37.0688,36.9724,37.0431,102400.0
2009-06-15 10:55:00,57.65,57.66,57.61,57.66,57800.0,37.0302,37.0366,37.0045,37.0366,57800.0
2009-06-15 11:00:00,57.65,57.7,57.54,57.64,77000.0,37.0302,37.0623,36.9596,37.0238,77000.0
2009-06-15 11:05:00,57.63,57.73,57.56,57.58,104400.0,37.0174,37.0816,36.9724,36.9852,104400.0
2009-06-15 11:10:00,57.57,57.73,57.55,57.63,53200.0,36.9788,37.0816,36.966,37.0174,53200.0
2009-06-15 11:15:00,57.63,57.75,57.57,57.6,49100.0,37.0174,37.0944,36.9788,36.9981,49100.0
2009-06-15 11:20:00,57.6,57.72,57.54,57.66,56400.0,36.9981,37.0752,36.9596,37.0366,56400.0
2009-06-15 11:25:00,57.65,57.72,57.59,57.68,34400.0,37.0302,37.0752,36.9917,37.0495,34400.0
2009-06-15 11:30:00,57.68,57.71,57.63,57.68,32400.0,37.0495,37.0688,37.0174,37.0495,32400.0
2009-06-15 11:35:00,57.7,57.74,57.66,57.73,45300.0,37.0623,37.088,37.0366,37.0816,45300.0
2009-06-15 11:40:00,57.74,57.81,57.71,57.77,56100.0,37.088,37.133,37.0688,37.1073,56100.0
2009-06-15 11:45:00,57.76,57.85,57.74,57.82,73200.0,37.1009,37.1587,37.088,37.1394,73200.0
2009-06-15 11:50:00,57.82,57.86,57.68,57.73,44100.0,37.1394,37.1651,37.0495,37.0816,44100.0
2009-06-15 11:55:00,57.71,57.75,57.68,57.72,23700.0,37.0688,37.0944,37.0495,37.0752,23700.0
2009-06-15 12:00:00,57.71,57.72,57.61,57.62,25400.0,37.0688,37.0752,37.0045,37.0109,25400.0
2009-06-15 12:05:00,57.64,57.68,57.59,57.64,27400.0,37.0238,37.0495,36.9917,37.0238,27400.0
2009-06-15 12:10:00,57.65,57.69,57.61,57.69,29000.0,37.0302,37.0559,37.0045,37.0559,29000.0
2009-06-15 12:15:00,57.69,57.73,57.67,57.73,33200.0,37.0559,37.0816,37.0431,37.0816,33200.0
2009-06-15 12:20:00,57.74,57.8,57.73,57.79,24500.0,37.088,37.1266,37.0816,37.1201,24500.0
2009-06-15 12:25:00,57.79,57.83,57.72,57.75,30500.0,37.1201,37.1458,37.0752,37.0944,30500.0
2009-06-15 12:30:00,57.75,57.84,57.74,57.84,27800.0,37.0944,37.1523,37.088,37.1523,27800.0
2009-06-15 12:35:00,57.84,57.91,57.82,57.89,48100.0,37.1523,37.1972,37.1394,37.1844,48100.0
2009-06-15 12:40:00,57.89,57.95,57.88,57.94,25100.0,37.1844,37.2229,37.1779,37.2165,25100.0
2009-06-15 12:45:00,57.94,57.95,57.76,57.81,72300.0,37.2165,37.2229,37.1009,37.133,72300.0
2009-06-15 12:50:00,57.8,57.88,57.78,57.82,70800.0,37.1266,37.1779,37.1137,37.1394,70800.0
2009-06-15 12:55:00,57.82,57.98,57.82,57.97,58900.0,37.1394,37.2422,37.1394,37.2358,58900.0
2009-06-15 13:00:00,57.97,57.99,57.88,57.89,114500.0,37.2358,37.2486,37.1779,37.1844,114500.0
2009-06-15 13:05:00,57.89,57.97,57.88,57.92,47500.0,37.1844,37.2358,37.1779,37.2036,47500.0
2009-06-15 13:10:00,57.92,58.03,57.92,58.03,75900.0,37.2036,37.2743,37.2036,37.2743,75900.0
2009-06-15 13:15:00,58.02,58.07,57.92,57.94,110600.0,37.2679,37.3,37.2036,37.2165,110600.0
2009-06-15 13:20:00,57.94,57.98,57.89,57.94,73800.0,37.2165,37.2422,37.1844,37.2165,73800.0
2009-06-15 13:25:00,57.95,57.96,57.85,57.87,45800.0,37.2229,37.2293,37.1587,37.1715,45800.0
2009-06-15 13:30:00,57.88,57.88,57.71,57.75,60500.0,37.1779,37.1779,37.0688,37.0944,60500.0
2009-06-15 13:35:00,57.74,57.78,57.69,57.76,42900.0,37.088,37.1137,37.0559,37.1009,42900.0
2009-06-15 13:40:00,57.77,57.81,57.77,57.81,36500.0,37.1073,37.133,37.1073,37.133,36500.0
2009-06-15 13:45:00,57.81,57.88,57.8,57.86,42600.0,37.133,37.1779,37.1266,37.1651,42600.0
2009-06-15 13:50:00,57.86,57.88,57.76,57.79,38200.0,37.1651,37.1779,37.1009,37.1201,38200.0
2009-06-15 13:55:00,57.79,57.81,57.72,57.72,46400.0,37.1201,37.133,37.0752,37.0752,46400.0
2009-06-15 14:00:00,57.73,57.82,57.65,57.82,64600.0,37.0816,37.1394,37.0302,37.1394,64600.0
2009-06-15 14:05:00,57.81,57.82,57.68,57.68,42900.0,37.133,37.1394,37.0495,37.0495,42900.0
2009-06-15 14:10:00,57.68,57.69,57.6,57.62,73400.0,37.0495,37.0559,36.9981,37.0109,73400.0
2009-06-15 14:15:00,57.62,57.66,57.54,57.62,58700.0,37.0109,37.0366,36.9596,37.0109,58700.0
2009-06-15 14:20:00,57.62,57.64,57.58,57.58,30200.0,37.0109,37.0238,36.9852,36.9852,30200.0
2009-06-15 14:25:00,57.58,57.65,57.57,57.62,41500.0,36.9852,37.0302,36.9788,37.0109,41500.0
2009-06-15 14:30:00,57.61,57.63,57.55,57.63,36100.0,37.0045,37.0174,36.966,37.0174,36100.0
2009-06-15 14:35:00,57.63,57.67,57.56,57.63,56600.0,37.0174,37.0431,36.9724,37.0174,56600.0
2009-06-15 14:40:00,57.63,57.63,57.5,57.55,64100.0,37.0174,37.0174,36.9339,36.966,64100.0
2009-06-15 14:45:00,57.55,57.64,57.52,57.59,52200.0,36.966,37.0238,36.9467,36.9917,52200.0
2009-06-15 14:50:00,57.59,57.59,57.5,57.57,53000.0,36.9917,36.9917,36.9339,36.9788,53000.0
2009-06-15 14:55:00,57.57,57.72,57.56,57.7,111500.0,36.9788,37.0752,36.9724,37.0623,111500.0
2009-06-15 15:00:00,57.7,57.7,57.57,57.62,69100.0,37.0623,37.0623,36.9788,37.0109,69100.0
2009-06-15 15:05:00,57.62,57.75,57.61,57.75,68000.0,37.0109,37.0944,37.0045,37.0944,68000.0
2009-06-15 15:10:00,57.75,57.77,57.68,57.71,76600.0,37.0944,37.1073,37.0495,37.0688,76600.0
2009-06-15 15:15:00,57.71,57.86,57.71,57.78,126900.0,37.0688,37.1651,37.0688,37.1137,126900.0
2009-06-15 15:20:00,57.79,57.88,57.79,57.86,81700.0,37.1201,37.1779,37.1201,37.1651,81700.0
2009-06-15 15:25:00,57.85,57.86,57.75,57.77,90600.0,37.1587,37.1651,37.0944,37.1073,90600.0
2009-06-15 15:30:00,57.8,57.87,57.73,57.8,116100.0,37.1266,37.1715,37.0816,37.1266,116100.0
2009-06-15 15:35:00,57.8,57.96,57.8,57.91,123700.0,37.1266,37.2293,37.1266,37.1972,123700.0
2009-06-15 15:40:00,57.9,57.9,57.69,57.74,211800.0,37.1908,37.1908,37.0559,37.088,211800.0
2009-06-15 15:45:00,57.74,57.91,57.73,57.87,177500.0,37.088,37.1972,37.0816,37.1715,177500.0
2009-06-15 15:50:00,57.87,57.88,57.71,57.79,242700.0,37.1715,37.1779,37.0688,37.1201,242700.0
2009-06-15 15:55:00,57.79,57.81,57.73,57.79,285900.0,37.1201,37.133,37.0816,37.1201,285900.0
2009-06-16 09:30:00,57.91,57.91,57.5,57.55,110000.0,37.1972,37.1972,36.9339,36.966,110000.0
2009-06-16 09:35:00,57.57,57.81,57.57,57.66,132700.0,36.9788,37.133,36.9788,37.0366,132700.0
2009-06-16 09:40:00,57.64,57.83,57.6,57.8,169400.0,37.0238,37.1458,36.9981,37.1266,169400.0
2009-06-16 09:45:00,57.8,57.81,57.55,57.56,106300.0,37.1266,37.133,36.966,36.9724,106300.0
2009-06-16 09:50:00,57.54,57.62,57.45,57.5,98900.0,36.9596,37.0109,36.9017,36.9339,98900.0
2009-06-16 09:55:00,57.49,57.58,57.46,57.54,87300.0,36.9274,36.9852,36.9082,36.9596,87300.0
2009-06-16 10:00:00,57.54,57.76,57.53,57.7,92200.0,36.9596,37.1009,36.9531,37.0623,92200.0
2009-06-16 10:05:00,57.7,57.8,57.6,57.63,72100.0,37.0623,37.1266,36.9981,37.0174,72100.0
2009-06-16 10:10:00,57.62,57.76,57.61,57.67,69200.0,37.0109,37.1009,37.0045,37.0431,69200.0
2009-06-16 10:15:00,57.66,57.7,57.51,57.54,74200.0,37.0366,37.0623,36.9403,36.9596,74200.0
2009-06-16 10:20:00,57.54,57.55,57.46,57.46,72500.0,36.9596,36.966,36.9082,36.9082,72500.0
2009-06-16 10:25:00,57.47,57.52,57.44,57.49,111900.0,36.9146,36.9467,36.8953,36.9274,111900.0
2009-06-16 10:30:00,57.52,57.55,57.46,57.46,100600.0,36.9467,36.966,36.9082,36.9082,100600.0
2009-06-16 10:35:00,57.47,57.56,57.43,57.55,97300.0,36.9146,36.9724,36.8889,36.966,97300.0
2009-06-16 10:40:00,57.55,57.56,57.45,57.51,129400.0,36.966,36.9724,36.9017,36.9403,129400.0
2009-06-16 10:45:00,57.51,57.57,57.49,57.49,52700.0,36.9403,36.9788,36.9274,36.9274,52700.0
2009-06-16 10:50:00,57.49,57.54,57.46,57.51,38500.0,36.9274,36.9596,36.9082,36.9403,38500.0
2009-06-16 10:55:00,57.51,57.51,57.45,57.46,32400.0,36.9403,36.9403,36.9017,36.9082,32400.0
2009-06-16 11:00:00,57.45,57.55,57.45,57.53,80300.0,36.9017,36.966,36.9017,36.9531,80300.0
2009-06-16 11:05:00,57.54,57.54,57.45,57.47,42500.0,36.9596,36.9596,36.9017,36.9146,42500.0
2009-06-16 11:10:00,57.48,57.54,57.47,57.51,44000.0,36.921,36.9596,36.9146,36.9403,44000.0
2009-06-16 11:15:00,57.51,57.58,57.45,57.5,106800.0,36.9403,36.9852,36.9017,36.9339,106800.0
2009-06-16 11:20:00,57.51,57.56,57.48,57.52,39500.0,36.9403,36.9724,36.921,36.9467,39500.0
2009-06-16 11:25:00,57.53,57.53,57.47,57.52,51600.0,36.9531,36.9531,36.9146,36.9467,51600.0
2009-06-16 11:30:00,57.53,57.53,57.36,57.48,165500.0,36.9531,36.9531,36.8439,36.921,165500.0
2009-06-16 11:35:00,57.48,57.57,57.46,57.53,60500.0,36.921,36.9788,36.9082,36.9531,60500.0
2009-06-16 11:40:00,57.52,57.53,57.48,57.49,21300.0,36.9467,36.9531,36.921,36.9274,21300.0
2009-06-16 11:45:00,57.5,57.51,57.39,57.4,45200.0,36.9339,36.9403,36.8632,36.8696,45200.0
2009-06-16 11:50:00,57.41,57.41,57.38,57.38,42600.0,36.8761,36.8761,36.8568,36.8568,42600.0
2009-06-16 11:55:00,57.38,57.42,57.38,57.39,45700.0,36.8568,36.8825,36.8568,36.8632,45700.0
2009-06-16 12:00:00,57.38,57.44,57.37,57.44,51300.0,36.8568,36.8953,36.8504,36.8953,51300.0
2009-06-16 12:05:00,57.43,57.45,57.36,57.37,34800.0,36.8889,36.9017,36.8439,36.8504,34800.0
2009-06-16 12:10:00,57.37,57.4,57.26,57.28,67100.0,36.8504,36.8696,36.7797,36.7926,67100.0
2009-06-16 12:15:00,57.28,57.28,57.22,57.25,81800.0,36.7926,36.7926,36.754,36.7733,81800.0
2009-06-16 12:20:00,57.26,57.26,57.24,57.26,36500.0,36.7797,36.7797,36.7669,36.7797,36500.0
2009-06-16 12:25:00,57.25,57.35,57.24,57.34,76600.0,36.7733,36.8375,36.7669,36.8311,76600.0
2009-06-16 12:30:00,57.34,57.34,57.3,57.33,78900.0,36.8311,36.8311,36.8054,36.8247,78900.0
2009-06-16 12:35:00,57.32,57.37,57.3,57.31,53000.0,36.8182,36.8504,36.8054,36.8118,53000.0
2009-06-16 12:40:00,57.3,57.33,57.28,57.28,82000.0,36.8054,36.8247,36.7926,36.7926,82000.0
2009-06-16 12:45:00,57.28,57.28,57.22,57.24,98200.0,36.7926,36.7926,36.754,36.7669,98200.0
2009-06-16 12:50:00,57.24,57.28,57.22,57.26,109000.0,36.7669,36.7926,36.754,36.7797,109000.0
2009-06-16 12:55:00,57.26,57.3,57.25,57.27,76700.0,36.7797,36.8054,36.7733,36.7861,76700.0
2009-06-16 13:00:00,57.27,57.28,57.24,57.25,67800.0,36.7861,36.7926,36.7669,36.7733,67800.0
2009-06-16 13:05:00,57.25,57.26,57.22,57.23,46400.0,36.7733,36.7797,36.754,36.7604,46400.0
2009-06-16 13:10:00,57.24,57.24,57.1,57.11,71900.0,36.7669,36.7669,36.6769,36.6834,71900.0
2009-06-16 13:15:00,57.1,57.14,57.05,57.13,111900.0,36.6769,36.7026,36.6448,36.6962,111900.0
2009-06-16 13:20:00,57.13,57.18,57.08,57.13,81200.0,36.6962,36.7283,36.6641,36.6962,81200.0
2009-06-16 13:25:00,57.13,57.19,57.13,57.17,64800.0,36.6962,36.7347,36.6962,36.7219,64800.0
2009-06-16 13:30:00,57.17,57.21,57.15,57.21,130600.0,36.7219,36.7476,36.709,36.7476,130600.0
2009-06-16 13:35:00,57.2,57.25,57.18,57.24,41800.0,36.7412,36.7733,36.7283,36.7669,41800.0
2009-06-16 13:40:00,57.25,57.33,57.24,57.31,52600.0,36.7733,36.8247,36.7669,36.8118,52600.0
2009-06-16 13:45:00,57.32,57.35,57.26,57.27,68300.0,36.8182,36.8375,36.7797,36.7861,68300.0
2009-06-16 13:50:00,57.26,57.26,57.15,57.16,79100.0,36.7797,36.7797,36.709,36.7155,79100.0
2009-06-16 13:55:00,57.15,57.15,57.08,57.08,109700.0,36.709,36.709,36.6641,36.6641,109700.0
2009-06-16 14:00:00,57.08,57.08,57.0,57.04,129700.0,36.6641,36.6641,36.6127,36.6384,129700.0
2009-06-16 14:05:00,57.03,57.1,57.0,57.09,92700.0,36.632,36.6769,36.6127,36.6705,92700.0
2009-06-16 14:10:00,57.09,57.17,57.05,57.14,81400.0,36.6705,36.7219,36.6448,36.7026,81400.0
2009-06-16 14:15:00,57.13,57.15,57.02,57.14,72500.0,36.6962,36.709,36.6255,36.7026,72500.0
2009-06-16 14:20:00,57.14,57.17,57.09,57.09,53500.0,36.7026,36.7219,36.6705,36.6705,53500.0
2009-06-16 14:25:00,57.1,57.1,57.0,57.02,76100.0,36.6769,36.6769,36.6127,36.6255,76100.0
2009-06-16 14:30:00,57.01,57.02,56.85,56.95,264600.0,36.6191,36.6255,36.5163,36.5806,264600.0
2009-06-16 14:35:00,56.95,57.03,56.92,56.99,117900.0,36.5806,36.632,36.5613,36.6063,117900.0
2009-06-16 14:40:00,56.99,57.03,56.96,56.97,85100.0,36.6063,36.632,36.587,36.5934,85100.0
2009-06-16 14:45:00,56.96,57.05,56.95,56.96,92100.0,36.587,36.6448,36.5806,36.587,92100.0
2009-06-16 14:50:00,56.96,56.99,56.89,56.9,100300.0,36.587,36.6063,36.542,36.5485,100300.0
2009-06-16 14:55:00,56.9,56.95,56.89,56.94,113900.0,36.5485,36.5806,36.542,36.5742,113900.0
2009-06-16 15:00:00,56.94,56.95,56.89,56.92,157000.0,36.5742,36.5806,36.542,36.5613,157000.0
2009-06-16 15:05:00,56.92,56.93,56.82,56.87,152500.0,36.5613,36.5677,36.4971,36.5292,152500.0
2009-06-16 15:10:00,56.88,56.94,56.86,56.94,83800.0,36.5356,36.5742,36.5228,36.5742,83800.0
2009-06-16 15:15:00,56.94,57.05,56.93,57.04,103300.0,36.5742,36.6448,36.5677,36.6384,103300.0
2009-06-16 15:20:00,57.03,57.07,57.03,57.04,46000.0,36.632,36.6577,36.632,36.6384,46000.0
2009-06-16 15:25:00,57.04,57.12,56.96,57.07,152600.0,36.6384,36.6898,36.587,36.6577,152600.0
2009-06-16 15:30:00,57.07,57.26,57.07,57.25,210600.0,36.6577,36.7797,36.6577,36.7733,210600.0
2009-06-16 15:35:00,57.24,57.33,57.2,57.27,259900.0,36.7669,36.8247,36.7412,36.7861,259900.0
2009-06-16 15:40:00,57.28,57.36,57.26,57.34,243800.0,36.7926,36.8439,36.7797,36.8311,243800.0
2009-06-16 15:45:00,57.35,57.43,57.3,57.32,256100.0,36.8375,36.8889,36.8054,36.8182,256100.0
2009-06-16 15:50:00,57.33,57.35,57.21,57.35,343000.0,36.8247,36.8375,36.7476,36.8375,343000.0
2009-06-16 15:55:00,57.32,57.33,57.12,57.13,559900.0,36.8182,36.8247,36.6898,36.6962,559900.0
2009-06-17 09:30:00,57.21,57.5,57.21,57.3,137500.0,36.7476,36.9339,36.7476,36.8054,137500.0
2009-06-17 09:35:00,57.31,57.55,57.26,57.54,151100.0,36.8118,36.966,36.7797,36.9596,151100.0
2009-06-17 09:40:00,57.51,57.58,57.27,57.33,170600.0,36.9403,36.9852,36.7861,36.8247,170600.0
2009-06-17 09:45:00,57.31,57.39,57.24,57.28,138500.0,36.8118,36.8632,36.7669,36.7926,138500.0
2009-06-17 09:50:00,57.28,57.52,57.28,57.49,223000.0,36.7926,36.9467,36.7926,36.9274,223000.0
2009-06-17 09:55:00,57.49,57.66,57.44,57.52,116900.0,36.9274,37.0366,36.8953,36.9467,116900.0
2009-06-17 10:00:00,57.52,57.7,57.5,57.69,148700.0,36.9467,37.0623,36.9339,37.0559,148700.0
2009-06-17 10:05:00,57.69,57.95,57.3,57.82,249200.0,37.0559,37.2229,36.8054,37.1394,249200.0
2009-06-17 10:10:00,57.81,57.87,57.61,57.63,161200.0,37.133,37.1715,37.0045,37.0174,161200.0
2009-06-17 10:15:00,57.62,57.65,57.47,57.48,133300.0,37.0109,37.0302,36.9146,36.921,133300.0
2009-06-17 10:20:00,57.48,57.5,57.27,57.29,125800.0,36.921,36.9339,36.7861,36.799,125800.0
2009-06-17 10:25:00,57.27,57.52,57.25,57.36,139500.0,36.7861,36.9467,36.7733,36.8439,139500.0
2009-06-17 10:30:00,57.36,57.51,57.32,57.45,117600.0,36.8439,36.9403,36.8182,36.9017,117600.0
2009-06-17 10:35:00,57.45,57.52,57.39,57.5,105000.0,36.9017,36.9467,36.8632,36.9339,105000.0
2009-06-17 10:40:00,57.5,57.56,57.35,57.36,87500.0,36.9339,36.9724,36.8375,36.8439,87500.0
2009-06-17 10:45:00,57.36,57.52,57.35,57.43,54400.0,36.8439,36.9467,36.8375,36.8889,54400.0
2009-06-17 10:50:00,57.43,57.61,57.43,57.55,112700.0,36.8889,37.0045,36.8889,36.966,112700.0
2009-06-17 10:55:00,57.54,57.56,57.4,57.46,74500.0,36.9596,36.9724,36.8696,36.9082,74500.0
2009-06-17 11:00:00,57.46,57.64,57.45,57.58,71500.0,36.9082,37.0238,36.9017,36.9852,71500.0
2009-06-17 11:05:00,57.57,57.66,57.56,57.61,87100.0,36.9788,37.0366,36.9724,37.0045,87100.0
2009-06-17 11:10:00,57.61,57.64,57.51,57.56,62300.0,37.0045,37.0238,36.9403,36.9724,62300.0
2009-06-17 11:15:00,57.57,57.86,57.51,57.83,150200.0,36.9788,37.1651,36.9403,37.1458,150200.0
2009-06-17 11:20:00,57.82,57.9,57.79,57.87,91300.0,37.1394,37.1908,37.1201,37.1715,91300.0
2009-06-17 11:25:00,57.87,58.05,57.84,58.05,151200.0,37.1715,37.2871,37.1523,37.2871,151200.0
2009-06-17 11:30:00,58.05,58.05,58.0,58.02,79500.0,37.2871,37.2871,37.255,37.2679,79500.0
2009-06-17 11:35:00,58.02,58.03,58.0,58.02,54200.0,37.2679,37.2743,37.255,37.2679,54200.0
2009-06-17 11:40:00,58.02,58.03,57.91,57.99,97700.0,37.2679,37.2743,37.1972,37.2486,97700.0
2009-06-17 11:45:00,57.99,58.01,57.86,57.87,75000.0,37.2486,37.2615,37.1651,37.1715,75000.0
2009-06-17 11:50:00,57.87,57.87,57.72,57.84,63800.0,37.1715,37.1715,37.0752,37.1523,63800.0
2009-06-17 11:55:00,57.84,57.95,57.81,57.92,101100.0,37.1523,37.2229,37.133,37.2036,101100.0
2009-06-17 12:00:00,57.93,57.98,57.89,57.93,67400.0,37.2101,37.2422,37.1844,37.2101,67400.0
2009-06-17 12:05:00,57.94,57.96,57.86,57.93,78400.0,37.2165,37.2293,37.1651,37.2101,78400.0
2009-06-17 12:10:00,57.94,57.94,57.72,57.77,72800.0,37.2165,37.2165,37.0752,37.1073,72800.0
2009-06-17 12:15:00,57.78,57.86,57.77,57.79,49000.0,37.1137,37.1651,37.1073,37.1201,49000.0
2009-06-17 12:20:00,57.79,57.91,57.79,57.87,68800.0,37.1201,37.1972,37.1201,37.1715,68800.0
2009-06-17 12:25:00,57.87,57.91,57.73,57.78,64800.0,37.1715,37.1972,37.0816,37.1137,64800.0
2009-06-17 12:30:00,57.78,57.82,57.73,57.75,32300.0,37.1137,37.1394,37.0816,37.0944,32300.0
2009-06-17 12:35:00,57.73,57.77,57.72,57.74,32100.0,37.0816,37.1073,37.0752,37.088,32100.0
2009-06-17 12:40:00,57.74,57.81,57.69,57.75,68800.0,37.088,37.133,37.0559,37.0944,68800.0
2009-06-17 12:45:00,57.76,57.8,57.64,57.65,61700.0,37.1009,37.1266,37.0238,37.0302,61700.0
2009-06-17 12:50:00,57.65,57.65,57.59,57.6,55900.0,37.0302,37.0302,36.9917,36.9981,55900.0
2009-06-17 12:55:00,57.6,57.71,57.6,57.67,37100.0,36.9981,37.0688,36.9981,37.0431,37100.0
2009-06-17 13:00:00,57.68,57.76,57.68,57.75,23100.0,37.0495,37.1009,37.0495,37.0944,23100.0
2009-06-17 13:05:00,57.74,57.74,57.66,57.73,36300.0,37.088,37.088,37.0366,37.0816,36300.0
2009-06-17 13:10:00,57.73,57.76,57.71,57.74,32200.0,37.0816,37.1009,37.0688,37.088,32200.0
2009-06-17 13:15:00,57.74,57.78,57.69,57.76,27700.0,37.088,37.1137,37.0559,37.1009,27700.0
2009-06-17 13:20:00,57.76,57.93,57.75,57.86,37800.0,37.1009,37.2101,37.0944,37.1651,37800.0
2009-06-17 13:25:00,57.86,57.94,57.83,57.94,21800.0,37.1651,37.2165,37.1458,37.2165,21800.0
2009-06-17 13:30:00,57.94,57.95,57.83,57.92,31500.0,37.2165,37.2229,37.1458,37.2036,31500.0
2009-06-17 13:35:00,57.93,58.0,57.9,57.99,52200.0,37.2101,37.255,37.1908,37.2486,52200.0
2009-06-17 13:40:00,57.98,58.05,57.96,58.04,69500.0,37.2422,37.2871,37.2293,37.2807,69500.0
2009-06-17 13:45:00,58.05,58.12,58.01,58.04,47800.0,37.2871,37.3321,37.2615,37.2807,47800.0
2009-06-17 13:50:00,58.04,58.07,58.03,58.03,17000.0,37.2807,37.3,37.2743,37.2743,17000.0
2009-06-17 13:55:00,58.04,58.04,57.89,57.91,63700.0,37.2807,37.2807,37.1844,37.1972,63700.0
2009-06-17 14:00:00,57.91,58.03,57.9,58.02,85700.0,37.1972,37.2743,37.1908,37.2679,85700.0
2009-06-17 14:05:00,58.02,58.04,57.84,57.86,89700.0,37.2679,37.2807,37.1523,37.1651,89700.0
2009-06-17 14:10:00,57.87,57.94,57.84,57.93,31200.0,37.1715,37.2165,37.1523,37.2101,31200.0
2009-06-17 14:15:00,57.94,57.99,57.87,57.88,42800.0,37.2165,37.2486,37.1715,37.1779,42800.0
2009-06-17 14:20:00,57.87,57.99,57.84,57.99,42300.0,37.1715,37.2486,37.1523,37.2486,42300.0
2009-06-17 14:25:00,57.98,58.02,57.9,58.01,41800.0,37.2422,37.2679,37.1908,37.2615,41800.0
2009-06-17 14:30:00,58.01,58.03,57.78,57.84,103900.0,37.2615,37.2743,37.1137,37.1523,103900.0
2009-06-17 14:35:00,57.84,57.85,57.78,57.8,32800.0,37.1523,37.1587,37.1137,37.1266,32800.0
2009-06-17 14:40:00,57.8,57.8,57.71,57.75,38600.0,37.1266,37.1266,37.0688,37.0944,38600.0
2009-06-17 14:45:00,57.75,57.82,57.7,57.73,41600.0,37.0944,37.1394,37.0623,37.0816,41600.0
2009-06-17 14:50:00,57.73,57.73,57.65,57.67,32400.0,37.0816,37.0816,37.0302,37.0431,32400.0
2009-06-17 14:55:00,57.68,57.77,57.67,57.74,41200.0,37.0495,37.1073,37.0431,37.088,41200.0
2009-06-17 15:00:00,57.74,57.83,57.66,57.78,38100.0,37.088,37.1458,37.0366,37.1137,38100.0
2009-06-17 15:05:00,57.78,57.79,57.61,57.75,57200.0,37.1137,37.1201,37.0045,37.0944,57200.0
2009-06-17 15:10:00,57.75,57.76,57.69,57.72,35100.0,37.0944,37.1009,37.0559,37.0752,35100.0
2009-06-17 15:15:00,57.72,57.74,57.6,57.69,56100.0,37.0752,37.088,36.9981,37.0559,56100.0
2009-06-17 15:20:00,57.7,57.75,57.61,57.74,80400.0,37.0623,37.0944,37.0045,37.088,80400.0
2009-06-17 15:25:00,57.74,57.77,57.53,57.59,122700.0,37.088,37.1073,36.9531,36.9917,122700.0
2009-06-17 15:30:00,57.59,57.6,57.46,57.53,113900.0,36.9917,36.9981,36.9082,36.9531,113900.0
2009-06-17 15:35:00,57.54,57.57,57.46,57.52,76600.0,36.9596,36.9788,36.9082,36.9467,76600.0
2009-06-17 15:40:00,57.51,57.58,57.44,57.52,77900.0,36.9403,36.9852,36.8953,36.9467,77900.0
2009-06-17 15:45:00,57.52,57.7,57.51,57.7,108900.0,36.9467,37.0623,36.9403,37.0623,108900.0
2009-06-17 15:50:00,57.69,57.7,57.47,57.49,196000.0,37.0559,37.0623,36.9146,36.9274,196000.0
2009-06-17 15:55:00,57.49,57.5,57.33,57.37,421900.0,36.9274,36.9339,36.8247,36.8504,421900.0
2009-06-18 09:30:00,57.55,57.65,57.32,57.59,103000.0,36.966,37.0302,36.8182,36.9917,103000.0
2009-06-18 09:35:00,57.59,57.61,57.26,57.31,122700.0,36.9917,37.0045,36.7797,36.8118,122700.0
2009-06-18 09:40:00,57.31,57.61,57.21,57.61,92400.0,36.8118,37.0045,36.7476,37.0045,92400.0
2009-06-18 09:45:00,57.58,57.73,57.54,57.67,89700.0,36.9852,37.0816,36.9596,37.0431,89700.0
2009-06-18 09:50:00,57.66,58.06,57.61,58.04,165000.0,37.0366,37.2936,37.0045,37.2807,165000.0
2009-06-18 09:55:00,58.04,58.45,57.8,58.4,215000.0,37.2807,37.5441,37.1266,37.512,215000.0
2009-06-18 10:00:00,58.4,58.49,58.26,58.28,234300.0,37.512,37.5698,37.422,37.4349,234300.0
2009-06-18 10:05:00,58.28,58.39,58.18,58.33,130600.0,37.4349,37.5055,37.3706,37.467,130600.0
2009-06-18 10:10:00,58.33,58.49,58.26,58.39,132700.0,37.467,37.5698,37.422,37.5055,132700.0
2009-06-18 10:15:00,58.38,58.57,58.38,58.43,146800.0,37.4991,37.6212,37.4991,37.5312,146800.0
2009-06-18 10:20:00,58.43,58.48,58.28,58.29,88900.0,37.5312,37.5633,37.4349,37.4413,88900.0
2009-06-18 10:25:00,58.29,58.48,58.27,58.46,82900.0,37.4413,37.5633,37.4285,37.5505,82900.0
2009-06-18 10:30:00,58.45,58.59,58.45,58.58,177200.0,37.5441,37.634,37.5441,37.6276,177200.0
2009-06-18 10:35:00,58.59,58.66,58.52,58.58,88900.0,37.634,37.679,37.589,37.6276,88900.0
2009-06-18 10:40:00,58.58,58.6,58.55,58.59,71300.0,37.6276,37.6404,37.6083,37.634,71300.0
2009-06-18 10:45:00,58.59,58.6,58.46,58.5,70800.0,37.634,37.6404,37.5505,37.5762,70800.0
2009-06-18 10:50:00,58.49,58.55,58.49,58.51,88700.0,37.5698,37.6083,37.5698,37.5826,88700.0
2009-06-18 10:55:00,58.5,58.62,58.5,58.6,70100.0,37.5762,37.6533,37.5762,37.6404,70100.0
2009-06-18 11:00:00,58.6,58.64,58.56,58.62,69600.0,37.6404,37.6661,37.6147,37.6533,69600.0
2009-06-18 11:05:00,58.62,58.66,58.61,58.62,52700.0,37.6533,37.679,37.6468,37.6533,52700.0
2009-06-18 11:10:00,58.62,58.65,58.6,58.6,42500.0,37.6533,37.6725,37.6404,37.6404,42500.0
2009-06-18 11:15:00,58.61,58.61,58.52,58.59,67800.0,37.6468,37.6468,37.589,37.634,67800.0
2009-06-18 11:20:00,58.59,58.6,58.55,58.57,32100.0,37.634,37.6404,37.6083,37.6212,32100.0
2009-06-18 11:25:00,58.57,58.59,58.51,58.53,45200.0,37.6212,37.634,37.5826,37.5955,45200.0
2009-06-18 11:30:00,58.52,58.57,58.51,58.51,60900.0,37.589,37.6212,37.5826,37.5826,60900.0
2009-06-18 11:35:00,58.51,58.51,58.37,58.38,60600.0,37.5826,37.5826,37.4927,37.4991,60600.0
2009-06-18 11:40:00,58.38,58.42,58.35,58.38,25900.0,37.4991,37.5248,37.4798,37.4991,25900.0
2009-06-18 11:45:00,58.39,58.42,58.29,58.42,50600.0,37.5055,37.5248,37.4413,37.5248,50600.0
2009-06-18 11:50:00,58.42,58.49,58.42,58.49,73400.0,37.5248,37.5698,37.5248,37.5698,73400.0
2009-06-18 11:55:00,58.5,58.56,58.49,58.56,46800.0,37.5762,37.6147,37.5698,37.6147,46800.0
2009-06-18 12:00:00,58.55,58.61,58.55,58.61,75700.0,37.6083,37.6468,37.6083,37.6468,75700.0
2009-06-18 12:05:00,58.62,58.62,58.58,58.59,15600.0,37.6533,37.6533,37.6276,37.634,15600.0
2009-06-18 12:10:00,58.59,58.65,58.58,58.65,37800.0,37.634,37.6725,37.6276,37.6725,37800.0
2009-06-18 12:15:00,58.65,58.67,58.62,58.66,54200.0,37.6725,37.6854,37.6533,37.679,54200.0
2009-06-18 12:20:00,58.66,58.67,58.54,58.56,32500.0,37.679,37.6854,37.6019,37.6147,32500.0
2009-06-18 12:25:00,58.58,58.61,58.55,58.61,18200.0,37.6276,37.6468,37.6083,37.6468,18200.0
2009-06-18 12:30:00,58.6,58.64,58.59,58.64,25900.0,37.6404,37.6661,37.634,37.6661,25900.0
2009-06-18 12:35:00,58.64,58.66,58.62,58.64,43000.0,37.6661,37.679,37.6533,37.6661,43000.0
2009-06-18 12:40:00,58.64,58.65,58.62,58.62,12500.0,37.6661,37.6725,37.6533,37.6533,12500.0
2009-06-18 12:45:00,58.64,58.65,58.6,58.65,34600.0,37.6661,37.6725,37.6404,37.6725,34600.0
2009-06-18 12:50:00,58.64,58.7,58.63,58.65,31900.0,37.6661,37.7047,37.6597,37.6725,31900.0
2009-06-18 12:55:00,58.65,58.67,58.6,58.65,49200.0,37.6725,37.6854,37.6404,37.6725,49200.0
2009-06-18 13:00:00,58.65,58.7,58.63,58.67,33700.0,37.6725,37.7047,37.6597,37.6854,33700.0
2009-06-18 13:05:00,58.66,58.81,58.66,58.77,136800.0,37.679,37.7753,37.679,37.7496,136800.0
2009-06-18 13:10:00,58.77,58.81,58.73,58.81,48500.0,37.7496,37.7753,37.7239,37.7753,48500.0
2009-06-18 13:15:00,58.81,58.82,58.65,58.71,97100.0,37.7753,37.7817,37.6725,37.7111,97100.0
2009-06-18 13:20:00,58.72,58.73,58.62,58.7,52100.0,37.7175,37.7239,37.6533,37.7047,52100.0
2009-06-18 13:25:00,58.69,58.72,58.64,58.71,30500.0,37.6982,37.7175,37.6661,37.7111,30500.0
2009-06-18 13:30:00,58.72,58.75,58.71,58.71,20300.0,37.7175,37.7368,37.7111,37.7111,20300.0
2009-06-18 13:35:00,58.71,58.72,58.56,58.57,59900.0,37.7111,37.7175,37.6147,37.6212,59900.0
2009-06-18 13:40:00,58.56,58.61,58.45,58.47,89300.0,37.6147,37.6468,37.5441,37.5569,89300.0
2009-06-18 13:45:00,58.48,58.56,58.47,58.54,114600.0,37.5633,37.6147,37.5569,37.6019,114600.0
2009-06-18 13:50:00,58.54,58.56,58.44,58.51,50700.0,37.6019,37.6147,37.5377,37.5826,50700.0
2009-06-18 13:55:00,58.51,58.52,58.38,58.38,42200.0,37.5826,37.589,37.4991,37.4991,42200.0
2009-06-18 14:00:00,58.39,58.42,58.33,58.38,72800.0,37.5055,37.5248,37.467,37.4991,72800.0
2009-06-18 14:05:00,58.39,58.45,58.36,58.36,52800.0,37.5055,37.5441,37.4863,37.4863,52800.0
2009-06-18 14:10:00,58.37,58.37,58.26,58.36,54000.0,37.4927,37.4927,37.422,37.4863,54000.0
2009-06-18 14:15:00,58.35,58.43,58.31,58.38,77900.0,37.4798,37.5312,37.4541,37.4991,77900.0
2009-06-18 14:20:00,58.39,58.4,58.25,58.32,74900.0,37.5055,37.512,37.4156,37.4606,74900.0
2009-06-18 14:25:00,58.32,58.33,58.24,58.25,84700.0,37.4606,37.467,37.4092,37.4156,84700.0
2009-06-18 14:30:00,58.25,58.28,58.15,58.18,114100.0,37.4156,37.4349,37.3514,37.3706,114100.0
2009-06-18 14:35:00,58.17,58.18,58.08,58.15,149000.0,37.3642,37.3706,37.3064,37.3514,149000.0
2009-06-18 14:40:00,58.15,58.23,58.13,58.18,67800.0,37.3514,37.4028,37.3385,37.3706,67800.0
2009-06-18 14:45:00,58.18,58.25,58.14,58.19,61800.0,37.3706,37.4156,37.345,37.3771,61800.0
2009-06-18 14:50:00,58.2,58.26,58.19,58.24,39000.0,37.3835,37.422,37.3771,37.4092,39000.0
2009-06-18 14:55:00,58.25,58.31,58.14,58.3,78200.0,37.4156,37.4541,37.345,37.4477,78200.0
2009-06-18 15:00:00,58.29,58.33,58.25,58.27,43400.0,37.4413,37.467,37.4156,37.4285,43400.0
2009-06-18 15:05:00,58.27,58.34,58.26,58.34,44300.0,37.4285,37.4734,37.422,37.4734,44300.0
2009-06-18 15:10:00,58.34,58.38,58.31,58.37,81200.0,37.4734,37.4991,37.4541,37.4927,81200.0
2009-06-18 15:15:00,58.37,58.41,58.34,58.35,51200.0,37.4927,37.5184,37.4734,37.4798,51200.0
2009-06-18 15:20:00,58.35,58.35,58.22,58.27,53200.0,37.4798,37.4798,37.3963,37.4285,53200.0
2009-06-18 15:25:00,58.27,58.3,58.19,58.27,100000.0,37.4285,37.4477,37.3771,37.4285,100000.0
2009-06-18 15:30:00,58.27,58.37,58.26,58.29,81300.0,37.4285,37.4927,37.422,37.4413,81300.0
2009-06-18 15:35:00,58.28,58.28,58.16,58.19,67500.0,37.4349,37.4349,37.3578,37.3771,67500.0
2009-06-18 15:40:00,58.19,58.31,58.12,58.27,167200.0,37.3771,37.4541,37.3321,37.4285,167200.0
2009-06-18 15:45:00,58.27,58.27,58.03,58.11,165900.0,37.4285,37.4285,37.2743,37.3257,165900.0
2009-06-18 15:50:00,58.11,58.13,58.05,58.13,159300.0,37.3257,37.3385,37.2871,37.3385,159300.0
2009-06-18 15:55:00,58.14,58.2,58.09,58.14,237400.0,37.345,37.3835,37.3128,37.345,237400.0
2009-06-19 09:30:00,58.41,58.45,58.2,58.38,3010000.0,37.5184,37.5441,37.3835,37.4991,3010000.0
2009-06-19 09:35:00,58.39,58.67,58.38,58.65,80500.0,37.5055,37.6854,37.4991,37.6725,80500.0
2009-06-19 09:40:00,58.66,58.71,58.59,58.65,85200.0,37.679,37.7111,37.634,37.6725,85200.0
2009-06-19 09:45:00,58.68,58.83,58.68,58.76,87500.0,37.6918,37.7882,37.6918,37.7432,87500.0
2009-06-19 09:50:00,58.75,58.81,58.67,58.67,78400.0,37.7368,37.7753,37.6854,37.6854,78400.0
2009-06-19 09:55:00,58.67,58.77,58.58,58.72,78800.0,37.6854,37.7496,37.6276,37.7175,78800.0
2009-06-19 10:00:00,58.72,58.72,58.5,58.57,67900.0,37.7175,37.7175,37.5762,37.6212,67900.0
2009-06-19 10:05:00,58.59,58.62,58.53,58.57,49100.0,37.634,37.6533,37.5955,37.6212,49100.0
2009-06-19 10:10:00,58.57,58.61,58.45,58.56,62000.0,37.6212,37.6468,37.5441,37.6147,62000.0
2009-06-19 10:15:00,58.56,58.65,58.52,58.59,41000.0,37.6147,37.6725,37.589,37.634,41000.0
2009-06-19 10:20:00,58.59,58.6,58.42,58.45,99500.0,37.634,37.6404,37.5248,37.5441,99500.0
2009-06-19 10:25:00,58.46,58.5,58.4,58.5,91300.0,37.5505,37.5762,37.512,37.5762,91300.0
2009-06-19 10:30:00,58.5,58.57,58.47,58.47,78000.0,37.5762,37.6212,37.5569,37.5569,78000.0
2009-06-19 10:35:00,58.47,58.48,58.35,58.38,51900.0,37.5569,37.5633,37.4798,37.4991,51900.0
2009-06-19 10:40:00,58.38,58.42,58.36,58.37,42600.0,37.4991,37.5248,37.4863,37.4927,42600.0
2009-06-19 10:45:00,58.37,58.46,58.36,58.45,34000.0,37.4927,37.5505,37.4863,37.5441,34000.0
2009-06-19 10:50:00,58.45,58.52,58.37,58.49,61900.0,37.5441,37.589,37.4927,37.5698,61900.0
2009-06-19 10:55:00,58.5,58.53,58.48,58.51,25600.0,37.5762,37.5955,37.5633,37.5826,25600.0
2009-06-19 11:00:00,58.52,58.65,58.49,58.62,106400.0,37.589,37.6725,37.5698,37.6533,106400.0
2009-06-19 11:05:00,58.62,58.66,58.58,58.62,71400.0,37.6533,37.679,37.6276,37.6533,71400.0
2009-06-19 11:10:00,58.62,58.69,58.61,58.69,53300.0,37.6533,37.6982,37.6468,37.6982,53300.0
2009-06-19 11:15:00,58.69,58.7,58.61,58.67,48900.0,37.6982,37.7047,37.6468,37.6854,48900.0
2009-06-19 11:20:00,58.68,58.73,58.63,58.71,65700.0,37.6918,37.7239,37.6597,37.7111,65700.0
2009-06-19 11:25:00,58.7,58.77,58.67,58.68,41900.0,37.7047,37.7496,37.6854,37.6918,41900.0
2009-06-19 11:30:00,58.67,58.77,58.67,58.74,66500.0,37.6854,37.7496,37.6854,37.7303,66500.0
2009-06-19 11:35:00,58.75,58.76,58.7,58.7,32100.0,37.7368,37.7432,37.7047,37.7047,32100.0
2009-06-19 11:40:00,58.7,58.71,58.61,58.61,38900.0,37.7047,37.7111,37.6468,37.6468,38900.0
2009-06-19 11:45:00,58.6,58.64,58.57,58.62,46800.0,37.6404,37.6661,37.6212,37.6533,46800.0
2009-06-19 11:50:00,58.63,58.76,58.63,58.76,45800.0,37.6597,37.7432,37.6597,37.7432,45800.0
2009-06-19 11:55:00,58.76,58.77,58.71,58.77,38800.0,37.7432,37.7496,37.7111,37.7496,38800.0
2009-06-19 12:00:00,58.77,58.8,58.69,58.69,64400.0,37.7496,37.7689,37.6982,37.6982,64400.0
2009-06-19 12:05:00,58.69,58.7,58.63,58.63,23800.0,37.6982,37.7047,37.6597,37.6597,23800.0
2009-06-19 12:10:00,58.63,58.63,58.46,58.46,65300.0,37.6597,37.6597,37.5505,37.5505,65300.0
2009-06-19 12:15:00,58.47,58.54,58.46,58.51,18400.0,37.5569,37.6019,37.5505,37.5826,18400.0
2009-06-19 12:20:00,58.5,58.5,58.37,58.37,43100.0,37.5762,37.5762,37.4927,37.4927,43100.0
2009-06-19 12:25:00,58.37,58.41,58.35,58.37,32100.0,37.4927,37.5184,37.4798,37.4927,32100.0
2009-06-19 12:30:00,58.36,58.42,58.33,58.33,34400.0,37.4863,37.5248,37.467,37.467,34400.0
2009-06-19 12:35:00,58.32,58.37,58.26,58.36,49100.0,37.4606,37.4927,37.422,37.4863,49100.0
2009-06-19 12:40:00,58.36,58.42,58.34,58.42,29600.0,37.4863,37.5248,37.4734,37.5248,29600.0
2009-06-19 12:45:00,58.42,58.43,58.37,58.39,29300.0,37.5248,37.5312,37.4927,37.5055,29300.0
2009-06-19 12:50:00,58.39,58.39,58.3,58.3,33500.0,37.5055,37.5055,37.4477,37.4477,33500.0
2009-06-19 12:55:00,58.3,58.3,58.21,58.22,28500.0,37.4477,37.4477,37.3899,37.3963,28500.0
2009-06-19 13:00:00,58.22,58.25,58.2,58.2,89300.0,37.3963,37.4156,37.3835,37.3835,89300.0
2009-06-19 13:05:00,58.2,58.21,58.12,58.21,65900.0,37.3835,37.3899,37.3321,37.3899,65900.0
2009-06-19 13:10:00,58.21,58.29,58.19,58.22,43500.0,37.3899,37.4413,37.3771,37.3963,43500.0
2009-06-19 13:15:00,58.22,58.31,58.19,58.25,39700.0,37.3963,37.4541,37.3771,37.4156,39700.0
2009-06-19 13:20:00,58.25,58.25,58.15,58.21,35700.0,37.4156,37.4156,37.3514,37.3899,35700.0
2009-06-19 13:25:00,58.2,58.23,58.13,58.19,27100.0,37.3835,37.4028,37.3385,37.3771,27100.0
2009-06-19 13:30:00,58.21,58.34,58.19,58.31,33500.0,37.3899,37.4734,37.3771,37.4541,33500.0
2009-06-19 13:35:00,58.31,58.39,58.24,58.26,45100.0,37.4541,37.5055,37.4092,37.422,45100.0
2009-06-19 13:40:00,58.25,58.33,58.23,58.27,27900.0,37.4156,37.467,37.4028,37.4285,27900.0
2009-06-19 13:45:00,58.27,58.28,58.18,58.21,27200.0,37.4285,37.4349,37.3706,37.3899,27200.0
2009-06-19 13:50:00,58.22,58.25,58.21,58.25,29100.0,37.3963,37.4156,37.3899,37.4156,29100.0
2009-06-19 13:55:00,58.25,58.29,58.16,58.16,29400.0,37.4156,37.4413,37.3578,37.3578,29400.0
2009-06-19 14:00:00,58.16,58.2,58.14,58.17,41200.0,37.3578,37.3835,37.345,37.3642,41200.0
2009-06-19 14:05:00,58.17,58.18,58.06,58.08,39300.0,37.3642,37.3706,37.2936,37.3064,39300.0
2009-06-19 14:10:00,58.08,58.09,58.02,58.04,62100.0,37.3064,37.3128,37.2679,37.2807,62100.0
2009-06-19 14:15:00,58.04,58.04,58.0,58.03,68600.0,37.2807,37.2807,37.255,37.2743,68600.0
2009-06-19 14:20:00,58.02,58.05,58.01,58.02,43600.0,37.2679,37.2871,37.2615,37.2679,43600.0
2009-06-19 14:25:00,58.02,58.09,58.01,58.05,43500.0,37.2679,37.3128,37.2615,37.2871,43500.0
2009-06-19 14:30:00,58.06,58.15,58.05,58.15,60200.0,37.2936,37.3514,37.2871,37.3514,60200.0
2009-06-19 14:35:00,58.15,58.17,58.09,58.16,43300.0,37.3514,37.3642,37.3128,37.3578,43300.0
2009-06-19 14:40:00,58.15,58.22,58.15,58.19,44200.0,37.3514,37.3963,37.3514,37.3771,44200.0
2009-06-19 14:45:00,58.19,58.28,58.17,58.27,32900.0,37.3771,37.4349,37.3642,37.4285,32900.0
2009-06-19 14:50:00,58.27,58.29,58.25,58.28,31100.0,37.4285,37.4413,37.4156,37.4349,31100.0
2009-06-19 14:55:00,58.28,58.35,58.27,58.29,54900.0,37.4349,37.4798,37.4285,37.4413,54900.0
2009-06-19 15:00:00,58.28,58.4,58.27,58.36,72700.0,37.4349,37.512,37.4285,37.4863,72700.0
2009-06-19 15:05:00,58.36,58.4,58.21,58.23,76000.0,37.4863,37.512,37.3899,37.4028,76000.0
2009-06-19 15:10:00,58.24,58.33,58.24,58.3,51200.0,37.4092,37.467,37.4092,37.4477,51200.0
2009-06-19 15:15:00,58.3,58.44,58.29,58.43,49400.0,37.4477,37.5377,37.4413,37.5312,49400.0
2009-06-19 15:20:00,58.44,58.48,58.38,58.38,63900.0,37.5377,37.5633,37.4991,37.4991,63900.0
2009-06-19 15:25:00,58.37,58.56,58.35,58.56,100800.0,37.4927,37.6147,37.4798,37.6147,100800.0
2009-06-19 15:30:00,58.56,58.59,58.46,58.46,107400.0,37.6147,37.634,37.5505,37.5505,107400.0
2009-06-19 15:35:00,58.45,58.5,58.35,58.36,76100.0,37.5441,37.5762,37.4798,37.4863,76100.0
2009-06-19 15:40:00,58.35,58.36,58.27,58.3,163100.0,37.4798,37.4863,37.4285,37.4477,163100.0
2009-06-19 15:45:00,58.29,58.3,58.19,58.27,157300.0,37.4413,37.4477,37.3771,37.4285,157300.0
2009-06-19 15:50:00,58.26,58.29,58.1,58.12,187600.0,37.422,37.4413,37.3193,37.3321,187600.0
2009-06-19 15:55:00,58.12,58.25,58.07,58.22,343100.0,37.3321,37.4156,37.3,37.3963,343100.0
2009-06-22 09:30:00,57.8,57.99,57.76,57.81,156200.0,37.1266,37.2486,37.1009,37.133,156200.0
2009-06-22 09:35:00,57.81,57.87,57.77,57.78,106400.0,37.133,37.1715,37.1073,37.1137,106400.0
2009-06-22 09:40:00,57.8,57.8,57.52,57.55,184400.0,37.1266,37.1266,36.9467,36.966,184400.0
2009-06-22 09:45:00,57.56,57.72,57.54,57.69,104600.0,36.9724,37.0752,36.9596,37.0559,104600.0
2009-06-22 09:50:00,57.68,57.75,57.68,57.73,72600.0,37.0495,37.0944,37.0495,37.0816,72600.0
2009-06-22 09:55:00,57.71,57.72,57.65,57.68,83800.0,37.0688,37.0752,37.0302,37.0495,83800.0
2009-06-22 10:00:00,57.66,57.79,57.6,57.78,125300.0,37.0366,37.1201,36.9981,37.1137,125300.0
2009-06-22 10:05:00,57.79,57.95,57.78,57.92,103300.0,37.1201,37.2229,37.1137,37.2036,103300.0
2009-06-22 10:10:00,57.92,58.01,57.82,58.0,119000.0,37.2036,37.2615,37.1394,37.255,119000.0
2009-06-22 10:15:00,58.0,58.02,57.73,57.74,100700.0,37.255,37.2679,37.0816,37.088,100700.0
2009-06-22 10:20:00,57.73,57.82,57.72,57.81,95900.0,37.0816,37.1394,37.0752,37.133,95900.0
2009-06-22 10:25:00,57.8,57.81,57.69,57.71,87500.0,37.1266,37.133,37.0559,37.0688,87500.0
2009-06-22 10:30:00,57.71,57.71,57.58,57.58,90600.0,37.0688,37.0688,36.9852,36.9852,90600.0
2009-06-22 10:35:00,57.59,57.85,57.58,57.6,113600.0,36.9917,37.1587,36.9852,36.9981,113600.0
2009-06-22 10:40:00,57.6,57.66,57.58,57.58,98300.0,36.9981,37.0366,36.9852,36.9852,98300.0
2009-06-22 10:45:00,57.58,57.6,57.54,57.59,50600.0,36.9852,36.9981,36.9596,36.9917,50600.0
2009-06-22 10:50:00,57.58,57.61,57.5,57.53,82900.0,36.9852,37.0045,36.9339,36.9531,82900.0
2009-06-22 10:55:00,57.53,57.55,57.5,57.54,44800.0,36.9531,36.966,36.9339,36.9596,44800.0
2009-06-22 11:00:00,57.53,57.54,57.46,57.47,65000.0,36.9531,36.9596,36.9082,36.9146,65000.0
2009-06-22 11:05:00,57.47,57.57,57.46,57.56,57900.0,36.9146,36.9788,36.9082,36.9724,57900.0
2009-06-22 11:10:00,57.56,57.59,57.55,57.58,57800.0,36.9724,36.9917,36.966,36.9852,57800.0
2009-06-22 11:15:00,57.57,57.67,57.54,57.66,68500.0,36.9788,37.0431,36.9596,37.0366,68500.0
2009-06-22 11:20:00,57.66,57.75,57.66,57.74,60800.0,37.0366,37.0944,37.0366,37.088,60800.0
2009-06-22 11:25:00,57.73,57.77,57.57,57.58,73700.0,37.0816,37.1073,36.9788,36.9852,73700.0
2009-06-22 11:30:00,57.56,57.57,57.48,57.52,73000.0,36.9724,36.9788,36.921,36.9467,73000.0
2009-06-22 11:35:00,57.51,57.51,57.33,57.34,85000.0,36.9403,36.9403,36.8247,36.8311,85000.0
2009-06-22 11:40:00,57.35,57.44,57.33,57.4,66500.0,36.8375,36.8953,36.8247,36.8696,66500.0
2009-06-22 11:45:00,57.4,57.4,57.32,57.34,67500.0,36.8696,36.8696,36.8182,36.8311,67500.0
2009-06-22 11:50:00,57.35,57.43,57.32,57.43,71800.0,36.8375,36.8889,36.8182,36.8889,71800.0
2009-06-22 11:55:00,57.42,57.48,57.39,57.39,91400.0,36.8825,36.921,36.8632,36.8632,91400.0
2009-06-22 12:00:00,57.39,57.43,57.35,57.42,78800.0,36.8632,36.8889,36.8375,36.8825,78800.0
2009-06-22 12:05:00,57.42,57.48,57.41,57.46,30600.0,36.8825,36.921,36.8761,36.9082,30600.0
2009-06-22 12:10:00,57.46,57.49,57.45,57.46,38500.0,36.9082,36.9274,36.9017,36.9082,38500.0
2009-06-22 12:15:00,57.46,57.47,57.4,57.43,35100.0,36.9082,36.9146,36.8696,36.8889,35100.0
2009-06-22 12:20:00,57.43,57.44,57.35,57.35,59000.0,36.8889,36.8953,36.8375,36.8375,59000.0
2009-06-22 12:25:00,57.35,57.47,57.35,57.47,66000.0,36.8375,36.9146,36.8375,36.9146,66000.0
2009-06-22 12:30:00,57.48,57.52,57.44,57.44,67800.0,36.921,36.9467,36.8953,36.8953,67800.0
2009-06-22 12:35:00,57.45,57.46,57.4,57.41,25100.0,36.9017,36.9082,36.8696,36.8761,25100.0
2009-06-22 12:40:00,57.41,57.41,57.35,57.36,76400.0,36.8761,36.8761,36.8375,36.8439,76400.0
2009-06-22 12:45:00,57.36,57.36,57.28,57.3,89100.0,36.8439,36.8439,36.7926,36.8054,89100.0
2009-06-22 12:50:00,57.3,57.35,57.3,57.33,59600.0,36.8054,36.8375,36.8054,36.8247,59600.0
2009-06-22 12:55:00,57.33,57.36,57.32,57.35,63600.0,36.8247,36.8439,36.8182,36.8375,63600.0
2009-06-22 13:00:00,57.35,57.36,57.3,57.3,35100.0,36.8375,36.8439,36.8054,36.8054,35100.0
2009-06-22 13:05:00,57.3,57.33,57.3,57.33,35000.0,36.8054,36.8247,36.8054,36.8247,35000.0
2009-06-22 13:10:00,57.32,57.33,57.26,57.28,78200.0,36.8182,36.8247,36.7797,36.7926,78200.0
2009-06-22 13:15:00,57.27,57.29,57.24,57.25,75500.0,36.7861,36.799,36.7669,36.7733,75500.0
2009-06-22 13:20:00,57.25,57.25,57.23,57.24,42500.0,36.7733,36.7733,36.7604,36.7669,42500.0
2009-06-22 13:25:00,57.25,57.26,57.22,57.26,49600.0,36.7733,36.7797,36.754,36.7797,49600.0
2009-06-22 13:30:00,57.25,57.32,57.24,57.31,34000.0,36.7733,36.8182,36.7669,36.8118,34000.0
2009-06-22 13:35:00,57.29,57.38,57.29,57.38,41300.0,36.799,36.8568,36.799,36.8568,41300.0
2009-06-22 13:40:00,57.38,57.4,57.38,57.39,42300.0,36.8568,36.8696,36.8568,36.8632,42300.0
2009-06-22 13:45:00,57.39,57.46,57.38,57.46,43100.0,36.8632,36.9082,36.8568,36.9082,43100.0
2009-06-22 13:50:00,57.46,57.46,57.39,57.41,74900.0,36.9082,36.9082,36.8632,36.8761,74900.0
2009-06-22 13:55:00,57.4,57.42,57.28,57.3,77100.0,36.8696,36.8825,36.7926,36.8054,77100.0
2009-06-22 14:00:00,57.3,57.32,57.28,57.32,52300.0,36.8054,36.8182,36.7926,36.8182,52300.0
2009-06-22 14:05:00,57.31,57.31,57.27,57.29,70800.0,36.8118,36.8118,36.7861,36.799,70800.0
2009-06-22 14:10:00,57.3,57.33,57.27,57.3,56400.0,36.8054,36.8247,36.7861,36.8054,56400.0
2009-06-22 14:15:00,57.31,57.36,57.28,57.35,71900.0,36.8118,36.8439,36.7926,36.8375,71900.0
2009-06-22 14:20:00,57.35,57.35,57.31,57.32,72200.0,36.8375,36.8375,36.8118,36.8182,72200.0
2009-06-22 14:25:00,57.33,57.36,57.14,57.29,112400.0,36.8247,36.8439,36.7026,36.799,112400.0
2009-06-22 14:30:00,57.29,57.31,57.26,57.28,88300.0,36.799,36.8118,36.7797,36.7926,88300.0
2009-06-22 14:35:00,57.29,57.47,57.27,57.46,76500.0,36.799,36.9146,36.7861,36.9082,76500.0
2009-06-22 14:40:00,57.44,57.45,57.34,57.36,72200.0,36.8953,36.9017,36.8311,36.8439,72200.0
2009-06-22 14:45:00,57.36,57.36,57.32,57.36,50100.0,36.8439,36.8439,36.8182,36.8439,50100.0
2009-06-22 14:50:00,57.36,57.38,57.3,57.3,90900.0,36.8439,36.8568,36.8054,36.8054,90900.0
2009-06-22 14:55:00,57.31,57.31,57.24,57.26,108400.0,36.8118,36.8118,36.7669,36.7797,108400.0
2009-06-22 15:00:00,57.26,57.32,57.26,57.31,132900.0,36.7797,36.8182,36.7797,36.8118,132900.0
2009-06-22 15:05:00,57.3,57.3,57.23,57.26,76000.0,36.8054,36.8054,36.7604,36.7797,76000.0
2009-06-22 15:10:00,57.26,57.28,57.15,57.19,180800.0,36.7797,36.7926,36.709,36.7347,180800.0
2009-06-22 15:15:00,57.2,57.29,57.14,57.29,139000.0,36.7412,36.799,36.7026,36.799,139000.0
2009-06-22 15:20:00,57.29,57.35,57.28,57.34,102500.0,36.799,36.8375,36.7926,36.8311,102500.0
2009-06-22 15:25:00,57.33,57.35,57.3,57.34,90200.0,36.8247,36.8375,36.8054,36.8311,90200.0
2009-06-22 15:30:00,57.34,57.42,57.3,57.35,143000.0,36.8311,36.8825,36.8054,36.8375,143000.0
2009-06-22 15:35:00,57.35,57.52,57.34,57.52,115400.0,36.8375,36.9467,36.8311,36.9467,115400.0
2009-06-22 15:40:00,57.51,57.51,57.25,57.26,138500.0,36.9403,36.9403,36.7733,36.7797,138500.0
2009-06-22 15:45:00,57.26,57.35,57.26,57.29,159700.0,36.7797,36.8375,36.7797,36.799,159700.0
2009-06-22 15:50:00,57.29,57.29,57.13,57.25,178400.0,36.799,36.799,36.6962,36.7733,178400.0
2009-06-22 15:55:00,57.26,57.29,57.15,57.18,470400.0,36.7797,36.799,36.709,36.7283,470400.0
2009-06-23 09:30:00,57.54,57.61,57.26,57.51,214400.0,36.9596,37.0045,36.7797,36.9403,214400.0
2009-06-23 09:35:00,57.54,57.55,57.36,57.49,135900.0,36.9596,36.966,36.8439,36.9274,135900.0
2009-06-23 09:40:00,57.49,57.51,57.21,57.21,134100.0,36.9274,36.9403,36.7476,36.7476,134100.0
2009-06-23 09:45:00,57.21,57.41,57.16,57.34,109300.0,36.7476,36.8761,36.7155,36.8311,109300.0
2009-06-23 09:50:00,57.35,57.53,57.35,57.4,150200.0,36.8375,36.9531,36.8375,36.8696,150200.0
2009-06-23 09:55:00,57.41,57.47,57.33,57.44,79100.0,36.8761,36.9146,36.8247,36.8953,79100.0
2009-06-23 10:00:00,57.44,57.6,57.33,57.6,156400.0,36.8953,36.9981,36.8247,36.9981,156400.0
2009-06-23 10:05:00,57.59,57.59,57.36,57.45,110400.0,36.9917,36.9917,36.8439,36.9017,110400.0
2009-06-23 10:10:00,57.43,57.44,57.25,57.25,96700.0,36.8889,36.8953,36.7733,36.7733,96700.0
2009-06-23 10:15:00,57.25,57.35,57.17,57.31,106300.0,36.7733,36.8375,36.7219,36.8118,106300.0
2009-06-23 10:20:00,57.31,57.48,57.31,57.39,89800.0,36.8118,36.921,36.8118,36.8632,89800.0
2009-06-23 10:25:00,57.39,57.39,57.32,57.32,51100.0,36.8632,36.8632,36.8182,36.8182,51100.0
2009-06-23 10:30:00,57.33,57.36,57.27,57.32,110800.0,36.8247,36.8439,36.7861,36.8182,110800.0
2009-06-23 10:35:00,57.31,57.36,57.27,57.33,98500.0,36.8118,36.8439,36.7861,36.8247,98500.0
2009-06-23 10:40:00,57.33,57.33,57.23,57.31,119100.0,36.8247,36.8247,36.7604,36.8118,119100.0
2009-06-23 10:45:00,57.3,57.3,57.24,57.25,50300.0,36.8054,36.8054,36.7669,36.7733,50300.0
2009-06-23 10:50:00,57.24,57.26,57.16,57.18,99200.0,36.7669,36.7797,36.7155,36.7283,99200.0
2009-06-23 10:55:00,57.17,57.25,57.16,57.23,93600.0,36.7219,36.7733,36.7155,36.7604,93600.0
2009-06-23 11:00:00,57.23,57.24,57.12,57.14,79200.0,36.7604,36.7669,36.6898,36.7026,79200.0
2009-06-23 11:05:00,57.15,57.15,57.05,57.05,81400.0,36.709,36.709,36.6448,36.6448,81400.0
2009-06-23 11:10:00,57.06,57.15,57.05,57.13,58400.0,36.6512,36.709,36.6448,36.6962,58400.0
2009-06-23 11:15:00,57.15,57.2,57.11,57.11,112400.0,36.709,36.7412,36.6834,36.6834,112400.0
2009-06-23 11:20:00,57.11,57.15,57.06,57.13,59500.0,36.6834,36.709,36.6512,36.6962,59500.0
2009-06-23 11:25:00,57.13,57.18,57.11,57.12,63900.0,36.6962,36.7283,36.6834,36.6898,63900.0
2009-06-23 11:30:00,57.13,57.22,57.12,57.21,40500.0,36.6962,36.754,36.6898,36.7476,40500.0
2009-06-23 11:35:00,57.2,57.25,57.14,57.17,88100.0,36.7412,36.7733,36.7026,36.7219,88100.0
2009-06-23 11:40:00,57.17,57.18,57.08,57.18,48100.0,36.7219,36.7283,36.6641,36.7283,48100.0
2009-06-23 11:45:00,57.19,57.21,57.14,57.2,57100.0,36.7347,36.7476,36.7026,36.7412,57100.0
2009-06-23 11:50:00,57.2,57.27,57.17,57.24,57400.0,36.7412,36.7861,36.7219,36.7669,57400.0
2009-06-23 11:55:00,57.24,57.25,57.18,57.19,51000.0,36.7669,36.7733,36.7283,36.7347,51000.0
2009-06-23 12:00:00,57.2,57.22,57.17,57.18,46700.0,36.7412,36.754,36.7219,36.7283,46700.0
2009-06-23 12:05:00,57.19,57.24,57.17,57.2,66200.0,36.7347,36.7669,36.7219,36.7412,66200.0
2009-06-23 12:10:00,57.2,57.21,57.09,57.1,69800.0,36.7412,36.7476,36.6705,36.6769,69800.0
2009-06-23 12:15:00,57.11,57.14,57.09,57.13,33700.0,36.6834,36.7026,36.6705,36.6962,33700.0
2009-06-23 12:20:00,57.12,57.14,57.11,57.13,30200.0,36.6898,36.7026,36.6834,36.6962,30200.0
2009-06-23 12:25:00,57.13,57.17,57.07,57.07,108500.0,36.6962,36.7219,36.6577,36.6577,108500.0
2009-06-23 12:30:00,57.07,57.12,57.07,57.12,35600.0,36.6577,36.6898,36.6577,36.6898,35600.0
2009-06-23 12:35:00,57.12,57.22,57.06,57.15,114900.0,36.6898,36.754,36.6512,36.709,114900.0
2009-06-23 12:40:00,57.14,57.16,57.05,57.14,94300.0,36.7026,36.7155,36.6448,36.7026,94300.0
2009-06-23 12:45:00,57.14,57.15,57.06,57.11,66700.0,36.7026,36.709,36.6512,36.6834,66700.0
2009-06-23 12:50:00,57.1,57.13,57.03,57.04,59900.0,36.6769,36.6962,36.632,36.6384,59900.0
2009-06-23 12:55:00,57.04,57.05,57.01,57.01,32400.0,36.6384,36.6448,36.6191,36.6191,32400.0
2009-06-23 13:00:00,57.01,57.07,56.96,57.06,151300.0,36.6191,36.6577,36.587,36.6512,151300.0
2009-06-23 13:05:00,57.06,57.06,56.96,56.99,140700.0,36.6512,36.6512,36.587,36.6063,140700.0
2009-06-23 13:10:00,56.99,57.08,56.96,56.97,101900.0,36.6063,36.6641,36.587,36.5934,101900.0
2009-06-23 13:15:00,56.97,57.03,56.95,57.03,42900.0,36.5934,36.632,36.5806,36.632,42900.0
2009-06-23 13:20:00,57.02,57.03,56.98,56.98,29000.0,36.6255,36.632,36.5999,36.5999,29000.0
2009-06-23 13:25:00,56.98,56.98,56.91,56.95,55300.0,36.5999,36.5999,36.5549,36.5806,55300.0
2009-06-23 13:30:00,56.95,56.98,56.95,56.97,23200.0,36.5806,36.5999,36.5806,36.5934,23200.0
2009-06-23 13:35:00,56.98,56.99,56.96,56.98,19000.0,36.5999,36.6063,36.587,36.5999,19000.0
2009-06-23 13:40:00,56.99,56.99,56.9,56.96,59000.0,36.6063,36.6063,36.5485,36.587,59000.0
2009-06-23 13:45:00,56.95,56.96,56.91,56.92,28400.0,36.5806,36.587,36.5549,36.5613,28400.0
2009-06-23 13:50:00,56.93,56.96,56.91,56.92,61800.0,36.5677,36.587,36.5549,36.5613,61800.0
2009-06-23 13:55:00,56.93,56.94,56.84,56.85,72200.0,36.5677,36.5742,36.5099,36.5163,72200.0
2009-06-23 14:00:00,56.85,56.93,56.82,56.92,60100.0,36.5163,36.5677,36.4971,36.5613,60100.0
2009-06-23 14:05:00,56.91,56.92,56.86,56.87,46800.0,36.5549,36.5613,36.5228,36.5292,46800.0
2009-06-23 14:10:00,56.87,56.98,56.86,56.95,57900.0,36.5292,36.5999,36.5228,36.5806,57900.0
2009-06-23 14:15:00,56.96,57.04,56.96,56.99,44400.0,36.587,36.6384,36.587,36.6063,44400.0
2009-06-23 14:20:00,56.99,57.0,56.91,56.91,48600.0,36.6063,36.6127,36.5549,36.5549,48600.0
2009-06-23 14:25:00,56.92,56.97,56.88,56.9,90300.0,36.5613,36.5934,36.5356,36.5485,90300.0
2009-06-23 14:30:00,56.9,56.9,56.83,56.84,40900.0,36.5485,36.5485,36.5035,36.5099,40900.0
2009-06-23 14:35:00,56.83,56.84,56.7,56.71,89200.0,36.5035,36.5099,36.42,36.4264,89200.0
2009-06-23 14:40:00,56.72,56.77,56.64,56.66,106300.0,36.4328,36.465,36.3815,36.3943,106300.0
2009-06-23 14:45:00,56.66,56.67,56.64,56.65,83700.0,36.3943,36.4007,36.3815,36.3879,83700.0
2009-06-23 14:50:00,56.65,56.78,56.65,56.76,94600.0,36.3879,36.4714,36.3879,36.4585,94600.0
2009-06-23 14:55:00,56.77,56.78,56.7,56.73,101400.0,36.465,36.4714,36.42,36.4393,101400.0
2009-06-23 15:00:00,56.74,56.76,56.67,56.71,60000.0,36.4457,36.4585,36.4007,36.4264,60000.0
2009-06-23 15:05:00,56.71,56.73,56.65,56.66,52500.0,36.4264,36.4393,36.3879,36.3943,52500.0
2009-06-23 15:10:00,56.66,56.77,56.64,56.76,92200.0,36.3943,36.465,36.3815,36.4585,92200.0
2009-06-23 15:15:00,56.78,56.81,56.74,56.78,68400.0,36.4714,36.4907,36.4457,36.4714,68400.0
2009-06-23 15:20:00,56.78,56.83,56.72,56.72,76500.0,36.4714,36.5035,36.4328,36.4328,76500.0
2009-06-23 15:25:00,56.72,56.87,56.72,56.86,78100.0,36.4328,36.5292,36.4328,36.5228,78100.0
2009-06-23 15:30:00,56.84,56.85,56.7,56.85,98500.0,36.5099,36.5163,36.42,36.5163,98500.0
2009-06-23 15:35:00,56.85,56.89,56.81,56.84,130600.0,36.5163,36.542,36.4907,36.5099,130600.0
2009-06-23 15:40:00,56.85,56.91,56.85,56.88,133200.0,36.5163,36.5549,36.5163,36.5356,133200.0
2009-06-23 15:45:00,56.88,57.0,56.82,56.99,186800.0,36.5356,36.6127,36.4971,36.6063,186800.0
2009-06-23 15:50:00,56.99,56.99,56.84,56.85,137300.0,36.6063,36.6063,36.5099,36.5163,137300.0
2009-06-23 15:55:00,56.84,56.85,56.69,56.7,262900.0,36.5099,36.5163,36.4136,36.42,262900.0
2009-06-24 09:30:00,57.07,57.1,56.62,56.8,230400.0,36.6577,36.6769,36.3686,36.4842,230400.0
2009-06-24 09:35:00,56.81,57.09,56.81,56.91,138600.0,36.4907,36.6705,36.4907,36.5549,138600.0
2009-06-24 09:40:00,56.92,57.04,56.9,56.92,70000.0,36.5613,36.6384,36.5485,36.5613,70000.0
2009-06-24 09:45:00,56.93,57.05,56.89,56.95,84300.0,36.5677,36.6448,36.542,36.5806,84300.0
2009-06-24 09:50:00,56.94,56.96,56.86,56.96,45800.0,36.5742,36.587,36.5228,36.587,45800.0
2009-06-24 09:55:00,56.95,57.0,56.94,56.97,58100.0,36.5806,36.6127,36.5742,36.5934,58100.0
2009-06-24 10:00:00,56.96,56.96,56.76,56.84,135600.0,36.587,36.587,36.4585,36.5099,135600.0
2009-06-24 10:05:00,56.84,56.86,56.77,56.82,64900.0,36.5099,36.5228,36.465,36.4971,64900.0
2009-06-24 10:10:00,56.84,56.96,56.8,56.82,112600.0,36.5099,36.587,36.4842,36.4971,112600.0
2009-06-24 10:15:00,56.83,56.96,56.77,56.91,81700.0,36.5035,36.587,36.465,36.5549,81700.0
2009-06-24 10:20:00,56.93,57.02,56.93,56.99,89800.0,36.5677,36.6255,36.5677,36.6063,89800.0
2009-06-24 10:25:00,56.99,57.05,56.97,56.98,76100.0,36.6063,36.6448,36.5934,36.5999,76100.0
2009-06-24 10:30:00,56.98,57.04,56.87,56.89,63600.0,36.5999,36.6384,36.5292,36.542,63600.0
2009-06-24 10:35:00,56.9,56.95,56.88,56.89,37500.0,36.5485,36.5806,36.5356,36.542,37500.0
2009-06-24 10:40:00,56.89,57.02,56.84,57.01,65200.0,36.542,36.6255,36.5099,36.6191,65200.0
2009-06-24 10:45:00,57.02,57.06,56.92,57.0,104300.0,36.6255,36.6512,36.5613,36.6127,104300.0
2009-06-24 10:50:00,57.0,57.0,56.89,56.91,49100.0,36.6127,36.6127,36.542,36.5549,49100.0
2009-06-24 10:55:00,56.9,56.96,56.9,56.91,54900.0,36.5485,36.587,36.5485,36.5549,54900.0
2009-06-24 11:00:00,56.91,56.94,56.9,56.92,49300.0,36.5549,36.5742,36.5485,36.5613,49300.0
2009-06-24 11:05:00,56.91,56.92,56.85,56.87,38900.0,36.5549,36.5613,36.5163,36.5292,38900.0
2009-06-24 11:10:00,56.86,56.88,56.82,56.83,42500.0,36.5228,36.5356,36.4971,36.5035,42500.0
2009-06-24 11:15:00,56.84,56.9,56.83,56.89,28900.0,36.5099,36.5485,36.5035,36.542,28900.0
2009-06-24 11:20:00,56.9,56.93,56.88,56.91,55600.0,36.5485,36.5677,36.5356,36.5549,55600.0
2009-06-24 11:25:00,56.91,56.96,56.9,56.93,42600.0,36.5549,36.587,36.5485,36.5677,42600.0
2009-06-24 11:30:00,56.94,56.96,56.82,56.86,67800.0,36.5742,36.587,36.4971,36.5228,67800.0
2009-06-24 11:35:00,56.87,56.88,56.82,56.83,31800.0,36.5292,36.5356,36.4971,36.5035,31800.0
2009-06-24 11:40:00,56.83,56.83,56.75,56.78,45400.0,36.5035,36.5035,36.4521,36.4714,45400.0
2009-06-24 11:45:00,56.78,56.79,56.7,56.71,38700.0,36.4714,36.4778,36.42,36.4264,38700.0
2009-06-24 11:50:00,56.71,56.73,56.7,56.72,25900.0,36.4264,36.4393,36.42,36.4328,25900.0
2009-06-24 11:55:00,56.72,56.75,56.71,56.73,36900.0,36.4328,36.4521,36.4264,36.4393,36900.0
2009-06-24 12:00:00,56.74,56.78,56.74,56.74,46400.0,36.4457,36.4714,36.4457,36.4457,46400.0
2009-06-24 12:05:00,56.74,56.76,56.66,56.71,56600.0,36.4457,36.4585,36.3943,36.4264,56600.0
2009-06-24 12:10:00,56.7,56.72,56.65,56.68,30400.0,36.42,36.4328,36.3879,36.4072,30400.0
2009-06-24 12:15:00,56.68,56.69,56.64,56.67,44000.0,36.4072,36.4136,36.3815,36.4007,44000.0
2009-06-24 12:20:00,56.66,56.72,56.66,56.7,26300.0,36.3943,36.4328,36.3943,36.42,26300.0
2009-06-24 12:25:00,56.69,56.75,56.67,56.75,57100.0,36.4136,36.4521,36.4007,36.4521,57100.0
2009-06-24 12:30:00,56.75,56.76,56.74,56.76,22200.0,36.4521,36.4585,36.4457,36.4585,22200.0
2009-06-24 12:35:00,56.76,56.82,56.75,56.82,23600.0,36.4585,36.4971,36.4521,36.4971,23600.0
2009-06-24 12:40:00,56.81,56.82,56.77,56.8,44700.0,36.4907,36.4971,36.465,36.4842,44700.0
2009-06-24 12:45:00,56.8,56.84,56.78,56.78,46900.0,36.4842,36.5099,36.4714,36.4714,46900.0
2009-06-24 12:50:00,56.77,56.78,56.74,56.76,29500.0,36.465,36.4714,36.4457,36.4585,29500.0
2009-06-24 12:55:00,56.75,56.79,56.73,56.75,38300.0,36.4521,36.4778,36.4393,36.4521,38300.0
2009-06-24 13:00:00,56.75,56.84,56.73,56.83,47100.0,36.4521,36.5099,36.4393,36.5035,47100.0
2009-06-24 13:05:00,56.83,56.88,56.81,56.87,77800.0,36.5035,36.5356,36.4907,36.5292,77800.0
2009-06-24 13:10:00,56.86,56.87,56.85,56.86,17200.0,36.5228,36.5292,36.5163,36.5228,17200.0
2009-06-24 13:15:00,56.86,56.86,56.85,56.85,22200.0,36.5228,36.5228,36.5163,36.5163,22200.0
2009-06-24 13:20:00,56.85,56.86,56.8,56.81,72100.0,36.5163,36.5228,36.4842,36.4907,72100.0
2009-06-24 13:25:00,56.81,56.82,56.79,56.8,26000.0,36.4907,36.4971,36.4778,36.4842,26000.0
2009-06-24 13:30:00,56.79,56.8,56.7,56.71,22800.0,36.4778,36.4842,36.42,36.4264,22800.0
2009-06-24 13:35:00,56.7,56.76,56.7,56.75,56900.0,36.42,36.4585,36.42,36.4521,56900.0
2009-06-24 13:40:00,56.74,56.76,56.72,56.73,30100.0,36.4457,36.4585,36.4328,36.4393,30100.0
2009-06-24 13:45:00,56.73,56.74,56.65,56.67,50200.0,36.4393,36.4457,36.3879,36.4007,50200.0
2009-06-24 13:50:00,56.67,56.67,56.61,56.64,55200.0,36.4007,36.4007,36.3622,36.3815,55200.0
2009-06-24 13:55:00,56.63,56.67,56.63,56.65,39100.0,36.375,36.4007,36.375,36.3879,39100.0
2009-06-24 14:00:00,56.64,56.7,56.64,56.65,34000.0,36.3815,36.42,36.3815,36.3879,34000.0
2009-06-24 14:05:00,56.65,56.68,56.65,56.67,34300.0,36.3879,36.4072,36.3879,36.4007,34300.0
2009-06-24 14:10:00,56.67,56.74,56.67,56.71,34500.0,36.4007,36.4457,36.4007,36.4264,34500.0
2009-06-24 14:15:00,56.71,56.84,56.66,56.75,79800.0,36.4264,36.5099,36.3943,36.4521,79800.0
2009-06-24 14:20:00,56.75,56.86,56.57,56.66,147900.0,36.4521,36.5228,36.3365,36.3943,147900.0
2009-06-24 14:25:00,56.65,56.73,56.38,56.43,206000.0,36.3879,36.4393,36.2145,36.2466,206000.0
2009-06-24 14:30:00,56.43,56.49,56.34,56.46,228000.0,36.2466,36.2851,36.1888,36.2658,228000.0
2009-06-24 14:35:00,56.46,56.46,56.29,56.29,149400.0,36.2658,36.2658,36.1566,36.1566,149400.0
2009-06-24 14:40:00,56.28,56.32,56.18,56.31,175300.0,36.1502,36.1759,36.086,36.1695,175300.0
2009-06-24 14:45:00,56.31,56.38,56.22,56.24,161500.0,36.1695,36.2145,36.1117,36.1245,161500.0
2009-06-24 14:50:00,56.24,56.45,56.23,56.37,109800.0,36.1245,36.2594,36.1181,36.208,109800.0
2009-06-24 14:55:00,56.37,56.43,56.27,56.28,110300.0,36.208,36.2466,36.1438,36.1502,110300.0
2009-06-24 15:00:00,56.29,56.43,56.24,56.3,194000.0,36.1566,36.2466,36.1245,36.1631,194000.0
2009-06-24 15:05:00,56.29,56.3,56.05,56.13,164000.0,36.1566,36.1631,36.0025,36.0539,164000.0
2009-06-24 15:10:00,56.13,56.2,56.04,56.2,187500.0,36.0539,36.0988,35.9961,36.0988,187500.0
2009-06-24 15:15:00,56.2,56.22,56.08,56.11,104400.0,36.0988,36.1117,36.0218,36.041,104400.0
2009-06-24 15:20:00,56.1,56.27,56.07,56.25,201400.0,36.0346,36.1438,36.0153,36.131,201400.0
2009-06-24 15:25:00,56.26,56.3,56.17,56.22,107200.0,36.1374,36.1631,36.0796,36.1117,107200.0
2009-06-24 15:30:00,56.22,56.35,56.21,56.31,130000.0,36.1117,36.1952,36.1053,36.1695,130000.0
2009-06-24 15:35:00,56.31,56.33,56.16,56.22,126500.0,36.1695,36.1823,36.0731,36.1117,126500.0
2009-06-24 15:40:00,56.22,56.23,56.05,56.18,237300.0,36.1117,36.1181,36.0025,36.086,237300.0
2009-06-24 15:45:00,56.18,56.35,56.13,56.3,194500.0,36.086,36.1952,36.0539,36.1631,194500.0
2009-06-24 15:50:00,56.3,56.36,56.22,56.25,240800.0,36.1631,36.2016,36.1117,36.131,240800.0
2009-06-24 15:55:00,56.25,56.38,56.23,56.35,312300.0,36.131,36.2145,36.1181,36.1952,312300.0
2009-06-25 09:30:00,56.21,56.74,56.15,56.42,225000.0,36.1053,36.4457,36.0667,36.2401,225000.0
2009-06-25 09:35:00,56.41,56.55,56.3,56.55,100800.0,36.2337,36.3237,36.1631,36.3237,100800.0
2009-06-25 09:40:00,56.56,56.73,56.53,56.63,119900.0,36.3301,36.4393,36.3108,36.375,119900.0
2009-06-25 09:45:00,56.64,56.71,56.6,56.62,105900.0,36.3815,36.4264,36.3558,36.3686,105900.0
2009-06-25 09:50:00,56.61,56.8,56.57,56.79,136100.0,36.3622,36.4842,36.3365,36.4778,136100.0
2009-06-25 09:55:00,56.78,56.87,56.71,56.8,112800.0,36.4714,36.5292,36.4264,36.4842,112800.0
2009-06-25 10:00:00,56.81,56.99,56.8,56.91,105900.0,36.4907,36.6063,36.4842,36.5549,105900.0
2009-06-25 10:05:00,56.91,56.91,56.82,56.9,70900.0,36.5549,36.5549,36.4971,36.5485,70900.0
2009-06-25 10:10:00,56.9,57.09,56.9,56.94,122500.0,36.5485,36.6705,36.5485,36.5742,122500.0
2009-06-25 10:15:00,56.94,57.08,56.92,57.05,71900.0,36.5742,36.6641,36.5613,36.6448,71900.0
2009-06-25 10:20:00,57.06,57.06,56.82,56.85,94900.0,36.6512,36.6512,36.4971,36.5163,94900.0
2009-06-25 10:25:00,56.85,56.89,56.75,56.83,99100.0,36.5163,36.542,36.4521,36.5035,99100.0
2009-06-25 10:30:00,56.83,56.83,56.67,56.76,108900.0,36.5035,36.5035,36.4007,36.4585,108900.0
2009-06-25 10:35:00,56.76,56.94,56.76,56.84,50200.0,36.4585,36.5742,36.4585,36.5099,50200.0
2009-06-25 10:40:00,56.83,56.85,56.66,56.71,57200.0,36.5035,36.5163,36.3943,36.4264,57200.0
2009-06-25 10:45:00,56.71,56.81,56.71,56.79,55900.0,36.4264,36.4907,36.4264,36.4778,55900.0
2009-06-25 10:50:00,56.77,56.88,56.75,56.87,48600.0,36.465,36.5356,36.4521,36.5292,48600.0
2009-06-25 10:55:00,56.88,56.93,56.81,56.85,57300.0,36.5356,36.5677,36.4907,36.5163,57300.0
2009-06-25 11:00:00,56.84,56.9,56.81,56.87,55800.0,36.5099,36.5485,36.4907,36.5292,55800.0
2009-06-25 11:05:00,56.88,56.89,56.8,56.8,49700.0,36.5356,36.542,36.4842,36.4842,49700.0
2009-06-25 11:10:00,56.81,56.82,56.68,56.71,50200.0,36.4907,36.4971,36.4072,36.4264,50200.0
2009-06-25 11:15:00,56.71,56.72,56.65,56.68,45700.0,36.4264,36.4328,36.3879,36.4072,45700.0
2009-06-25 11:20:00,56.68,56.84,56.68,56.82,37600.0,36.4072,36.5099,36.4072,36.4971,37600.0
2009-06-25 11:25:00,56.83,56.88,56.79,56.87,40800.0,36.5035,36.5356,36.4778,36.5292,40800.0
2009-06-25 11:30:00,56.88,56.92,56.86,56.9,74000.0,36.5356,36.5613,36.5228,36.5485,74000.0
2009-06-25 11:35:00,56.9,56.94,56.87,56.9,50500.0,36.5485,36.5742,36.5292,36.5485,50500.0
2009-06-25 11:40:00,56.91,57.05,56.91,57.01,52700.0,36.5549,36.6448,36.5549,36.6191,52700.0
2009-06-25 11:45:00,57.01,57.04,56.9,57.01,35700.0,36.6191,36.6384,36.5485,36.6191,35700.0
2009-06-25 11:50:00,57.01,57.07,56.96,57.05,38600.0,36.6191,36.6577,36.587,36.6448,38600.0
2009-06-25 11:55:00,57.05,57.2,57.03,57.18,78900.0,36.6448,36.7412,36.632,36.7283,78900.0
2009-06-25 12:00:00,57.2,57.23,57.18,57.19,99600.0,36.7412,36.7604,36.7283,36.7347,99600.0
2009-06-25 12:05:00,57.2,57.21,57.14,57.15,88900.0,36.7412,36.7476,36.7026,36.709,88900.0
2009-06-25 12:10:00,57.15,57.2,57.12,57.2,57600.0,36.709,36.7412,36.6898,36.7412,57600.0
2009-06-25 12:15:00,57.19,57.28,57.19,57.25,40100.0,36.7347,36.7926,36.7347,36.7733,40100.0
2009-06-25 12:20:00,57.25,57.31,57.24,57.29,39700.0,36.7733,36.8118,36.7669,36.799,39700.0
2009-06-25 12:25:00,57.29,57.29,57.25,57.26,26000.0,36.799,36.799,36.7733,36.7797,26000.0
2009-06-25 12:30:00,57.26,57.31,57.21,57.21,62200.0,36.7797,36.8118,36.7476,36.7476,62200.0
2009-06-25 12:35:00,57.23,57.24,57.17,57.2,64200.0,36.7604,36.7669,36.7219,36.7412,64200.0
2009-06-25 12:40:00,57.19,57.23,57.19,57.2,33200.0,36.7347,36.7604,36.7347,36.7412,33200.0
2009-06-25 12:45:00,57.19,57.29,57.19,57.27,23900.0,36.7347,36.799,36.7347,36.7861,23900.0
2009-06-25 12:50:00,57.27,57.36,57.25,57.33,55600.0,36.7861,36.8439,36.7733,36.8247,55600.0
2009-06-25 12:55:00,57.34,57.35,57.25,57.29,56500.0,36.8311,36.8375,36.7733,36.799,56500.0
2009-06-25 13:00:00,57.29,57.44,57.25,57.41,101900.0,36.799,36.8953,36.7733,36.8761,101900.0
2009-06-25 13:05:00,57.42,57.56,57.4,57.55,109600.0,36.8825,36.9724,36.8696,36.966,109600.0
2009-06-25 13:10:00,57.54,57.56,57.48,57.55,74300.0,36.9596,36.9724,36.921,36.966,74300.0
2009-06-25 13:15:00,57.54,57.59,57.49,57.53,127500.0,36.9596,36.9917,36.9274,36.9531,127500.0
2009-06-25 13:20:00,57.52,57.63,57.47,57.62,108000.0,36.9467,37.0174,36.9146,37.0109,108000.0
2009-06-25 13:25:00,57.62,57.65,57.61,57.65,87500.0,37.0109,37.0302,37.0045,37.0302,87500.0
2009-06-25 13:30:00,57.65,57.7,57.58,57.59,100100.0,37.0302,37.0623,36.9852,36.9917,100100.0
2009-06-25 13:35:00,57.6,57.6,57.47,57.49,106300.0,36.9981,36.9981,36.9146,36.9274,106300.0
2009-06-25 13:40:00,57.49,57.56,57.47,57.54,109100.0,36.9274,36.9724,36.9146,36.9596,109100.0
2009-06-25 13:45:00,57.53,57.58,57.51,57.54,87500.0,36.9531,36.9852,36.9403,36.9596,87500.0
2009-06-25 13:50:00,57.54,57.54,57.46,57.46,84700.0,36.9596,36.9596,36.9082,36.9082,84700.0
2009-06-25 13:55:00,57.46,57.47,57.42,57.43,62400.0,36.9082,36.9146,36.8825,36.8889,62400.0
2009-06-25 14:00:00,57.44,57.44,57.29,57.31,87800.0,36.8953,36.8953,36.799,36.8118,87800.0
2009-06-25 14:05:00,57.31,57.32,57.27,57.27,44800.0,36.8118,36.8182,36.7861,36.7861,44800.0
2009-06-25 14:10:00,57.26,57.27,57.22,57.24,58000.0,36.7797,36.7861,36.754,36.7669,58000.0
2009-06-25 14:15:00,57.23,57.24,57.05,57.19,82700.0,36.7604,36.7669,36.6448,36.7347,82700.0
2009-06-25 14:20:00,57.19,57.22,57.13,57.18,46100.0,36.7347,36.754,36.6962,36.7283,46100.0
2009-06-25 14:25:00,57.18,57.2,57.13,57.15,61800.0,36.7283,36.7412,36.6962,36.709,61800.0
2009-06-25 14:30:00,57.14,57.2,57.08,57.17,82900.0,36.7026,36.7412,36.6641,36.7219,82900.0
2009-06-25 14:35:00,57.17,57.18,57.09,57.12,122300.0,36.7219,36.7283,36.6705,36.6898,122300.0
2009-06-25 14:40:00,57.13,57.19,57.1,57.19,91800.0,36.6962,36.7347,36.6769,36.7347,91800.0
2009-06-25 14:45:00,57.18,57.28,57.18,57.24,71100.0,36.7283,36.7926,36.7283,36.7669,71100.0
2009-06-25 14:50:00,57.23,57.23,57.09,57.13,62100.0,36.7604,36.7604,36.6705,36.6962,62100.0
2009-06-25 14:55:00,57.13,57.28,57.12,57.21,81000.0,36.6962,36.7926,36.6898,36.7476,81000.0
2009-06-25 15:00:00,57.22,57.23,57.15,57.22,57900.0,36.754,36.7604,36.709,36.754,57900.0
2009-06-25 15:05:00,57.21,57.46,57.21,57.43,119900.0,36.7476,36.9082,36.7476,36.8889,119900.0
2009-06-25 15:10:00,57.44,57.5,57.42,57.45,184400.0,36.8953,36.9339,36.8825,36.9017,184400.0
2009-06-25 15:15:00,57.45,57.48,57.38,57.44,187700.0,36.9017,36.921,36.8568,36.8953,187700.0
2009-06-25 15:20:00,57.43,57.46,57.38,57.39,97400.0,36.8889,36.9082,36.8568,36.8632,97400.0
2009-06-25 15:25:00,57.4,57.47,57.35,57.42,64800.0,36.8696,36.9146,36.8375,36.8825,64800.0
2009-06-25 15:30:00,57.42,57.42,57.17,57.17,122300.0,36.8825,36.8825,36.7219,36.7219,122300.0
2009-06-25 15:35:00,57.17,57.19,57.04,57.13,154800.0,36.7219,36.7347,36.6384,36.6962,154800.0
2009-06-25 15:40:00,57.13,57.28,57.12,57.25,222300.0,36.6962,36.7926,36.6898,36.7733,222300.0
2009-06-25 15:45:00,57.25,57.48,57.21,57.44,261700.0,36.7733,36.921,36.7476,36.8953,261700.0
2009-06-25 15:50:00,57.44,57.49,57.34,57.46,327400.0,36.8953,36.9274,36.8311,36.9082,327400.0
2009-06-25 15:55:00,57.46,57.52,57.4,57.44,313700.0,36.9082,36.9467,36.8696,36.8953,313700.0
2009-06-26 09:30:00,57.39,57.4,57.15,57.28,141500.0,36.8632,36.8696,36.709,36.7926,141500.0
2009-06-26 09:35:00,57.28,57.33,57.16,57.17,95000.0,36.7926,36.8247,36.7155,36.7219,95000.0
2009-06-26 09:40:00,57.16,57.25,57.12,57.25,73300.0,36.7155,36.7733,36.6898,36.7733,73300.0
2009-06-26 09:45:00,57.25,57.29,57.14,57.21,56600.0,36.7733,36.799,36.7026,36.7476,56600.0
2009-06-26 09:50:00,57.22,57.22,57.0,57.08,98200.0,36.754,36.754,36.6127,36.6641,98200.0
2009-06-26 09:55:00,57.07,57.11,57.0,57.06,178200.0,36.6577,36.6834,36.6127,36.6512,178200.0
2009-06-26 10:00:00,57.05,57.13,57.02,57.04,64400.0,36.6448,36.6962,36.6255,36.6384,64400.0
2009-06-26 10:05:00,57.05,57.11,56.91,56.93,62400.0,36.6448,36.6834,36.5549,36.5677,62400.0
2009-06-26 10:10:00,56.92,56.99,56.82,56.85,68400.0,36.5613,36.6063,36.4971,36.5163,68400.0
2009-06-26 10:15:00,56.84,56.9,56.82,56.89,120100.0,36.5099,36.5485,36.4971,36.542,120100.0
2009-06-26 10:20:00,56.89,57.14,56.87,57.03,109800.0,36.542,36.7026,36.5292,36.632,109800.0
2009-06-26 10:25:00,57.03,57.03,56.91,56.96,55100.0,36.632,36.632,36.5549,36.587,55100.0
2009-06-26 10:30:00,56.96,57.04,56.96,56.99,77500.0,36.587,36.6384,36.587,36.6063,77500.0
2009-06-26 10:35:00,56.99,57.09,56.94,56.94,151700.0,36.6063,36.6705,36.5742,36.5742,151700.0
2009-06-26 10:40:00,56.94,56.99,56.85,56.92,191100.0,36.5742,36.6063,36.5163,36.5613,191100.0
2009-06-26 10:45:00,56.93,56.93,56.84,56.93,62500.0,36.5677,36.5677,36.5099,36.5677,62500.0
2009-06-26 10:50:00,56.94,56.99,56.83,56.85,63100.0,36.5742,36.6063,36.5035,36.5163,63100.0
2009-06-26 10:55:00,56.85,56.89,56.8,56.8,71200.0,36.5163,36.542,36.4842,36.4842,71200.0
2009-06-26 11:00:00,56.8,56.84,56.75,56.79,83200.0,36.4842,36.5099,36.4521,36.4778,83200.0
2009-06-26 11:05:00,56.79,56.95,56.78,56.91,54500.0,36.4778,36.5806,36.4714,36.5549,54500.0
2009-06-26 11:10:00,56.9,57.0,56.9,56.99,62300.0,36.5485,36.6127,36.5485,36.6063,62300.0
2009-06-26 11:15:00,57.0,57.16,56.99,57.15,104900.0,36.6127,36.7155,36.6063,36.709,104900.0
2009-06-26 11:20:00,57.16,57.22,57.11,57.18,74700.0,36.7155,36.754,36.6834,36.7283,74700.0
2009-06-26 11:25:00,57.18,57.29,57.17,57.25,46600.0,36.7283,36.799,36.7219,36.7733,46600.0
2009-06-26 11:30:00,57.27,57.29,57.23,57.25,38900.0,36.7861,36.799,36.7604,36.7733,38900.0
2009-06-26 11:35:00,57.23,57.26,57.18,57.21,29800.0,36.7604,36.7797,36.7283,36.7476,29800.0
2009-06-26 11:40:00,57.21,57.25,57.15,57.16,38700.0,36.7476,36.7733,36.709,36.7155,38700.0
2009-06-26 11:45:00,57.16,57.18,57.14,57.15,22800.0,36.7155,36.7283,36.7026,36.709,22800.0
2009-06-26 11:50:00,57.15,57.33,57.15,57.3,36700.0,36.709,36.8247,36.709,36.8054,36700.0
2009-06-26 11:55:00,57.29,57.3,57.26,57.26,24000.0,36.799,36.8054,36.7797,36.7797,24000.0
2009-06-26 12:00:00,57.26,57.38,57.26,57.36,40000.0,36.7797,36.8568,36.7797,36.8439,40000.0
2009-06-26 12:05:00,57.37,57.38,57.24,57.25,32100.0,36.8504,36.8568,36.7669,36.7733,32100.0
2009-06-26 12:10:00,57.26,57.27,57.22,57.25,32200.0,36.7797,36.7861,36.754,36.7733,32200.0
2009-06-26 12:15:00,57.25,57.25,57.1,57.14,47600.0,36.7733,36.7733,36.6769,36.7026,47600.0
2009-06-26 12:20:00,57.13,57.14,57.08,57.08,41300.0,36.6962,36.7026,36.6641,36.6641,41300.0
2009-06-26 12:25:00,57.08,57.1,57.02,57.02,56800.0,36.6641,36.6769,36.6255,36.6255,56800.0
2009-06-26 12:30:00,57.03,57.03,56.97,57.01,45600.0,36.632,36.632,36.5934,36.6191,45600.0
2009-06-26 12:35:00,57.01,57.03,56.96,57.01,43400.0,36.6191,36.632,36.587,36.6191,43400.0
2009-06-26 12:40:00,57.02,57.04,56.97,56.99,30900.0,36.6255,36.6384,36.5934,36.6063,30900.0
2009-06-26 12:45:00,56.99,57.12,56.99,57.12,41700.0,36.6063,36.6898,36.6063,36.6898,41700.0
2009-06-26 12:50:00,57.12,57.13,57.03,57.08,61200.0,36.6898,36.6962,36.632,36.6641,61200.0
2009-06-26 12:55:00,57.09,57.1,57.08,57.08,19200.0,36.6705,36.6769,36.6641,36.6641,19200.0
2009-06-26 13:00:00,57.08,57.11,57.04,57.04,62900.0,36.6641,36.6834,36.6384,36.6384,62900.0
2009-06-26 13:05:00,57.05,57.11,57.04,57.08,77900.0,36.6448,36.6834,36.6384,36.6641,77900.0
2009-06-26 13:10:00,57.09,57.09,57.02,57.04,22000.0,36.6705,36.6705,36.6255,36.6384,22000.0
2009-06-26 13:15:00,57.05,57.05,57.0,57.02,22000.0,36.6448,36.6448,36.6127,36.6255,22000.0
2009-06-26 13:20:00,57.01,57.03,56.99,57.0,43100.0,36.6191,36.632,36.6063,36.6127,43100.0
2009-06-26 13:25:00,56.99,57.08,56.99,57.06,41800.0,36.6063,36.6641,36.6063,36.6512,41800.0
2009-06-26 13:30:00,57.04,57.09,56.98,57.02,39300.0,36.6384,36.6705,36.5999,36.6255,39300.0
2009-06-26 13:35:00,57.02,57.04,56.99,57.04,40300.0,36.6255,36.6384,36.6063,36.6384,40300.0
2009-06-26 13:40:00,57.03,57.14,57.02,57.11,36000.0,36.632,36.7026,36.6255,36.6834,36000.0
2009-06-26 13:45:00,57.12,57.12,57.03,57.03,20400.0,36.6898,36.6898,36.632,36.632,20400.0
2009-06-26 13:50:00,57.03,57.04,57.01,57.03,24600.0,36.632,36.6384,36.6191,36.632,24600.0
2009-06-26 13:55:00,57.04,57.07,57.01,57.01,30300.0,36.6384,36.6577,36.6191,36.6191,30300.0
2009-06-26 14:00:00,57.02,57.02,56.92,56.99,49800.0,36.6255,36.6255,36.5613,36.6063,49800.0
2009-06-26 14:05:00,56.98,57.07,56.98,56.99,32700.0,36.5999,36.6577,36.5999,36.6063,32700.0
2009-06-26 14:10:00,56.99,57.05,56.97,57.05,19000.0,36.6063,36.6448,36.5934,36.6448,19000.0
2009-06-26 14:15:00,57.06,57.06,57.01,57.06,49200.0,36.6512,36.6512,36.6191,36.6512,49200.0
2009-06-26 14:20:00,57.06,57.06,57.01,57.02,17000.0,36.6512,36.6512,36.6191,36.6255,17000.0
2009-06-26 14:25:00,57.01,57.03,56.91,56.92,50000.0,36.6191,36.632,36.5549,36.5613,50000.0
2009-06-26 14:30:00,56.93,56.96,56.85,56.92,148200.0,36.5677,36.587,36.5163,36.5613,148200.0
2009-06-26 14:35:00,56.93,57.01,56.92,56.94,66400.0,36.5677,36.6191,36.5613,36.5742,66400.0
2009-06-26 14:40:00,56.94,57.01,56.92,56.95,62200.0,36.5742,36.6191,36.5613,36.5806,62200.0
2009-06-26 14:45:00,56.96,57.02,56.9,56.9,46500.0,36.587,36.6255,36.5485,36.5485,46500.0
2009-06-26 14:50:00,56.91,56.99,56.9,56.98,78600.0,36.5549,36.6063,36.5485,36.5999,78600.0
2009-06-26 14:55:00,56.97,56.99,56.88,56.95,65400.0,36.5934,36.6063,36.5356,36.5806,65400.0
2009-06-26 15:00:00,56.95,57.04,56.94,57.02,55500.0,36.5806,36.6384,36.5742,36.6255,55500.0
2009-06-26 15:05:00,57.02,57.05,56.94,57.0,40200.0,36.6255,36.6448,36.5742,36.6127,40200.0
2009-06-26 15:10:00,57.0,57.06,56.9,56.92,97700.0,36.6127,36.6512,36.5485,36.5613,97700.0
2009-06-26 15:15:00,56.93,56.98,56.92,56.95,52700.0,36.5677,36.5999,36.5613,36.5806,52700.0
2009-06-26 15:20:00,56.96,57.01,56.93,56.96,57300.0,36.587,36.6191,36.5677,36.587,57300.0
2009-06-26 15:25:00,56.95,57.05,56.93,56.96,62800.0,36.5806,36.6448,36.5677,36.587,62800.0
2009-06-26 15:30:00,56.97,57.04,56.95,56.95,94100.0,36.5934,36.6384,36.5806,36.5806,94100.0
2009-06-26 15:35:00,56.95,57.02,56.95,57.01,87300.0,36.5806,36.6255,36.5806,36.6191,87300.0
2009-06-26 15:40:00,57.02,57.19,57.0,57.19,227600.0,36.6255,36.7347,36.6127,36.7347,227600.0
2009-06-26 15:45:00,57.19,57.19,57.0,57.08,163000.0,36.7347,36.7347,36.6127,36.6641,163000.0
2009-06-26 15:50:00,57.08,57.1,56.88,56.92,264800.0,36.6641,36.6769,36.5356,36.5613,264800.0
2009-06-26 15:55:00,56.93,57.01,56.92,56.93,420600.0,36.5677,36.6191,36.5613,36.5677,420600.0
2009-06-29 09:30:00,57.19,57.19,56.78,56.98,158000.0,36.7347,36.7347,36.4714,36.5999,158000.0
2009-06-29 09:35:00,57.0,57.05,56.76,56.77,102600.0,36.6127,36.6448,36.4585,36.465,102600.0
2009-06-29 09:40:00,56.78,56.85,56.69,56.83,98600.0,36.4714,36.5163,36.4136,36.5035,98600.0
2009-06-29 09:45:00,56.85,56.85,56.71,56.74,79900.0,36.5163,36.5163,36.4264,36.4457,79900.0
2009-06-29 09:50:00,56.75,56.75,56.6,56.7,85400.0,36.4521,36.4521,36.3558,36.42,85400.0
2009-06-29 09:55:00,56.7,56.75,56.62,56.75,82500.0,36.42,36.4521,36.3686,36.4521,82500.0
2009-06-29 10:00:00,56.74,56.75,56.67,56.73,101600.0,36.4457,36.4521,36.4007,36.4393,101600.0
2009-06-29 10:05:00,56.72,56.8,56.61,56.8,78700.0,36.4328,36.4842,36.3622,36.4842,78700.0
2009-06-29 10:10:00,56.81,56.97,56.78,56.91,86100.0,36.4907,36.5934,36.4714,36.5549,86100.0
2009-06-29 10:15:00,56.91,56.95,56.83,56.84,71500.0,36.5549,36.5806,36.5035,36.5099,71500.0
2009-06-29 10:20:00,56.83,56.84,56.72,56.83,40800.0,36.5035,36.5099,36.4328,36.5035,40800.0
2009-06-29 10:25:00,56.84,57.0,56.81,56.98,89800.0,36.5099,36.6127,36.4907,36.5999,89800.0
2009-06-29 10:30:00,56.99,57.11,56.99,57.05,82600.0,36.6063,36.6834,36.6063,36.6448,82600.0
2009-06-29 10:35:00,57.05,57.08,57.02,57.06,63200.0,36.6448,36.6641,36.6255,36.6512,63200.0
2009-06-29 10:40:00,57.07,57.08,56.95,57.01,59600.0,36.6577,36.6641,36.5806,36.6191,59600.0
2009-06-29 10:45:00,57.01,57.21,57.0,57.15,120000.0,36.6191,36.7476,36.6127,36.709,120000.0
2009-06-29 10:50:00,57.15,57.18,57.11,57.12,35000.0,36.709,36.7283,36.6834,36.6898,35000.0
2009-06-29 10:55:00,57.12,57.18,57.1,57.15,39800.0,36.6898,36.7283,36.6769,36.709,39800.0
2009-06-29 11:00:00,57.14,57.14,57.06,57.08,34400.0,36.7026,36.7026,36.6512,36.6641,34400.0
2009-06-29 11:05:00,57.09,57.09,57.03,57.09,68900.0,36.6705,36.6705,36.632,36.6705,68900.0
2009-06-29 11:10:00,57.08,57.16,57.06,57.15,48700.0,36.6641,36.7155,36.6512,36.709,48700.0
2009-06-29 11:15:00,57.15,57.15,57.0,57.03,46800.0,36.709,36.709,36.6127,36.632,46800.0
2009-06-29 11:20:00,57.03,57.03,56.94,56.95,84200.0,36.632,36.632,36.5742,36.5806,84200.0
2009-06-29 11:25:00,56.95,57.03,56.95,57.01,73900.0,36.5806,36.632,36.5806,36.6191,73900.0
2009-06-29 11:30:00,57.01,57.02,56.94,56.99,102200.0,36.6191,36.6255,36.5742,36.6063,102200.0
2009-06-29 11:35:00,57.0,57.07,56.99,57.06,71700.0,36.6127,36.6577,36.6063,36.6512,71700.0
2009-06-29 11:40:00,57.07,57.19,57.06,57.15,66900.0,36.6577,36.7347,36.6512,36.709,66900.0
2009-06-29 11:45:00,57.15,57.25,57.13,57.2,58300.0,36.709,36.7733,36.6962,36.7412,58300.0
2009-06-29 11:50:00,57.2,57.25,57.2,57.24,33800.0,36.7412,36.7733,36.7412,36.7669,33800.0
2009-06-29 11:55:00,57.24,57.26,57.19,57.26,50800.0,36.7669,36.7797,36.7347,36.7797,50800.0
2009-06-29 12:00:00,57.26,57.28,57.22,57.26,50300.0,36.7797,36.7926,36.754,36.7797,50300.0
2009-06-29 12:05:00,57.25,57.3,57.25,57.3,35100.0,36.7733,36.8054,36.7733,36.8054,35100.0
2009-06-29 12:10:00,57.3,57.31,57.25,57.26,31200.0,36.8054,36.8118,36.7733,36.7797,31200.0
2009-06-29 12:15:00,57.27,57.29,57.26,57.27,25500.0,36.7861,36.799,36.7797,36.7861,25500.0
2009-06-29 12:20:00,57.27,57.28,57.2,57.22,33400.0,36.7861,36.7926,36.7412,36.754,33400.0
2009-06-29 12:25:00,57.22,57.3,57.22,57.29,46700.0,36.754,36.8054,36.754,36.799,46700.0
2009-06-29 12:30:00,57.29,57.35,57.29,57.32,48700.0,36.799,36.8375,36.799,36.8182,48700.0
2009-06-29 12:35:00,57.33,57.33,57.27,57.3,43600.0,36.8247,36.8247,36.7861,36.8054,43600.0
2009-06-29 12:40:00,57.31,57.33,57.29,57.3,22200.0,36.8118,36.8247,36.799,36.8054,22200.0
2009-06-29 12:45:00,57.29,57.29,57.27,57.29,20500.0,36.799,36.799,36.7861,36.799,20500.0
2009-06-29 12:50:00,57.29,57.29,57.28,57.28,26400.0,36.799,36.799,36.7926,36.7926,26400.0
2009-06-29 12:55:00,57.28,57.29,57.18,57.23,67700.0,36.7926,36.799,36.7283,36.7604,67700.0
2009-06-29 13:00:00,57.22,57.26,57.21,57.25,38000.0,36.754,36.7797,36.7476,36.7733,38000.0
2009-06-29 13:05:00,57.25,57.26,57.24,57.26,29300.0,36.7733,36.7797,36.7669,36.7797,29300.0
2009-06-29 13:10:00,57.25,57.26,57.24,57.25,34100.0,36.7733,36.7797,36.7669,36.7733,34100.0
2009-06-29 13:15:00,57.25,57.26,57.19,57.19,32700.0,36.7733,36.7797,36.7347,36.7347,32700.0
2009-06-29 13:20:00,57.2,57.23,57.19,57.2,44400.0,36.7412,36.7604,36.7347,36.7412,44400.0
2009-06-29 13:25:00,57.2,57.21,57.18,57.19,43900.0,36.7412,36.7476,36.7283,36.7347,43900.0
2009-06-29 13:30:00,57.19,57.21,57.16,57.21,39100.0,36.7347,36.7476,36.7155,36.7476,39100.0
2009-06-29 13:35:00,57.2,57.22,57.19,57.21,31300.0,36.7412,36.754,36.7347,36.7476,31300.0
2009-06-29 13:40:00,57.21,57.21,57.11,57.14,63000.0,36.7476,36.7476,36.6834,36.7026,63000.0
2009-06-29 13:45:00,57.14,57.17,57.13,57.13,42800.0,36.7026,36.7219,36.6962,36.6962,42800.0
2009-06-29 13:50:00,57.14,57.14,57.11,57.12,50100.0,36.7026,36.7026,36.6834,36.6898,50100.0
2009-06-29 13:55:00,57.11,57.12,57.1,57.11,39900.0,36.6834,36.6898,36.6769,36.6834,39900.0
2009-06-29 14:00:00,57.11,57.13,57.06,57.09,99600.0,36.6834,36.6962,36.6512,36.6705,99600.0
2009-06-29 14:05:00,57.09,57.15,57.09,57.15,27600.0,36.6705,36.709,36.6705,36.709,27600.0
2009-06-29 14:10:00,57.15,57.16,57.14,57.14,26800.0,36.709,36.7155,36.7026,36.7026,26800.0
2009-06-29 14:15:00,57.14,57.15,57.09,57.13,44000.0,36.7026,36.709,36.6705,36.6962,44000.0
2009-06-29 14:20:00,57.13,57.14,57.09,57.09,35400.0,36.6962,36.7026,36.6705,36.6705,35400.0
2009-06-29 14:25:00,57.1,57.16,57.09,57.11,38600.0,36.6769,36.7155,36.6705,36.6834,38600.0
2009-06-29 14:30:00,57.11,57.19,57.1,57.19,64000.0,36.6834,36.7347,36.6769,36.7347,64000.0
2009-06-29 14:35:00,57.18,57.18,57.05,57.06,51500.0,36.7283,36.7283,36.6448,36.6512,51500.0
2009-06-29 14:40:00,57.06,57.14,57.03,57.08,72700.0,36.6512,36.7026,36.632,36.6641,72700.0
2009-06-29 14:45:00,57.07,57.13,57.07,57.12,32400.0,36.6577,36.6962,36.6577,36.6898,32400.0
2009-06-29 14:50:00,57.13,57.18,57.1,57.16,76800.0,36.6962,36.7283,36.6769,36.7155,76800.0
2009-06-29 14:55:00,57.16,57.2,57.15,57.15,73800.0,36.7155,36.7412,36.709,36.709,73800.0
2009-06-29 15:00:00,57.16,57.16,57.11,57.14,61400.0,36.7155,36.7155,36.6834,36.7026,61400.0
2009-06-29 15:05:00,57.14,57.19,57.11,57.12,50700.0,36.7026,36.7347,36.6834,36.6898,50700.0
2009-06-29 15:10:00,57.12,57.18,57.11,57.14,69000.0,36.6898,36.7283,36.6834,36.7026,69000.0
2009-06-29 15:15:00,57.14,57.2,57.14,57.18,74200.0,36.7026,36.7412,36.7026,36.7283,74200.0
2009-06-29 15:20:00,57.18,57.3,57.17,57.22,94300.0,36.7283,36.8054,36.7219,36.754,94300.0
2009-06-29 15:25:00,57.22,57.22,57.18,57.2,47500.0,36.754,36.754,36.7283,36.7412,47500.0
2009-06-29 15:30:00,57.2,57.27,57.17,57.27,149800.0,36.7412,36.7861,36.7219,36.7861,149800.0
2009-06-29 15:35:00,57.26,57.27,57.16,57.17,154900.0,36.7797,36.7861,36.7155,36.7219,154900.0
2009-06-29 15:40:00,57.16,57.26,57.16,57.17,131900.0,36.7155,36.7797,36.7155,36.7219,131900.0
2009-06-29 15:45:00,57.17,57.2,57.1,57.1,170200.0,36.7219,36.7412,36.6769,36.6769,170200.0
2009-06-29 15:50:00,57.11,57.23,57.05,57.22,194400.0,36.6834,36.7604,36.6448,36.754,194400.0
2009-06-29 15:55:00,57.23,57.28,57.16,57.24,399700.0,36.7604,36.7926,36.7155,36.7669,399700.0
2009-06-30 09:30:00,57.3,57.9,57.3,57.85,263700.0,36.8054,37.1908,36.8054,37.1587,263700.0
2009-06-30 09:35:00,57.85,58.08,57.8,58.0,214400.0,37.1587,37.3064,37.1266,37.255,214400.0
2009-06-30 09:40:00,57.99,58.01,57.92,57.99,112400.0,37.2486,37.2615,37.2036,37.2486,112400.0
2009-06-30 09:45:00,57.99,58.14,57.78,57.86,134900.0,37.2486,37.345,37.1137,37.1651,134900.0
2009-06-30 09:50:00,57.86,57.9,57.7,57.84,157000.0,37.1651,37.1908,37.0623,37.1523,157000.0
2009-06-30 09:55:00,57.86,58.12,57.86,58.1,98500.0,37.1651,37.3321,37.1651,37.3193,98500.0
2009-06-30 10:00:00,58.08,58.12,57.65,57.83,207600.0,37.3064,37.3321,37.0302,37.1458,207600.0
2009-06-30 10:05:00,57.83,57.86,57.62,57.86,86100.0,37.1458,37.1651,37.0109,37.1651,86100.0
2009-06-30 10:10:00,57.85,57.86,57.7,57.76,47700.0,37.1587,37.1651,37.0623,37.1009,47700.0
2009-06-30 10:15:00,57.76,57.76,57.57,57.58,58900.0,37.1009,37.1009,36.9788,36.9852,58900.0
2009-06-30 10:20:00,57.58,57.65,57.47,57.61,102000.0,36.9852,37.0302,36.9146,37.0045,102000.0
2009-06-30 10:25:00,57.61,57.71,57.54,57.71,93400.0,37.0045,37.0688,36.9596,37.0688,93400.0
2009-06-30 10:30:00,57.69,57.69,57.38,57.41,160800.0,37.0559,37.0559,36.8568,36.8761,160800.0
2009-06-30 10:35:00,57.4,57.42,57.34,57.35,96200.0,36.8696,36.8825,36.8311,36.8375,96200.0
2009-06-30 10:40:00,57.36,57.53,57.35,57.41,139500.0,36.8439,36.9531,36.8375,36.8761,139500.0
2009-06-30 10:45:00,57.4,57.5,57.34,57.48,81300.0,36.8696,36.9339,36.8311,36.921,81300.0
2009-06-30 10:50:00,57.48,57.48,57.4,57.46,56800.0,36.921,36.921,36.8696,36.9082,56800.0
2009-06-30 10:55:00,57.46,57.56,57.44,57.54,90800.0,36.9082,36.9724,36.8953,36.9596,90800.0
2009-06-30 11:00:00,57.54,57.59,57.46,57.51,46600.0,36.9596,36.9917,36.9082,36.9403,46600.0
2009-06-30 11:05:00,57.52,57.55,57.32,57.41,105900.0,36.9467,36.966,36.8182,36.8761,105900.0
2009-06-30 11:10:00,57.4,57.43,57.33,57.37,68100.0,36.8696,36.8889,36.8247,36.8504,68100.0
2009-06-30 11:15:00,57.37,57.45,57.34,57.43,64400.0,36.8504,36.9017,36.8311,36.8889,64400.0
2009-06-30 11:20:00,57.43,57.43,57.36,57.38,33000.0,36.8889,36.8889,36.8439,36.8568,33000.0
2009-06-30 11:25:00,57.38,57.39,57.3,57.32,93800.0,36.8568,36.8632,36.8054,36.8182,93800.0
2009-06-30 11:30:00,57.31,57.32,57.21,57.23,73400.0,36.8118,36.8182,36.7476,36.7604,73400.0
2009-06-30 11:35:00,57.23,57.3,57.22,57.27,84800.0,36.7604,36.8054,36.754,36.7861,84800.0
2009-06-30 11:40:00,57.27,57.35,57.26,57.33,38300.0,36.7861,36.8375,36.7797,36.8247,38300.0
2009-06-30 11:45:00,57.34,57.42,57.32,57.4,28800.0,36.8311,36.8825,36.8182,36.8696,28800.0
2009-06-30 11:50:00,57.39,57.4,57.31,57.34,52700.0,36.8632,36.8696,36.8118,36.8311,52700.0
2009-06-30 11:55:00,57.33,57.4,57.28,57.39,46000.0,36.8247,36.8696,36.7926,36.8632,46000.0
2009-06-30 12:00:00,57.38,57.42,57.37,57.41,33700.0,36.8568,36.8825,36.8504,36.8761,33700.0
2009-06-30 12:05:00,57.42,57.48,57.42,57.46,30100.0,36.8825,36.921,36.8825,36.9082,30100.0
2009-06-30 12:10:00,57.47,57.53,57.46,57.49,38500.0,36.9146,36.9531,36.9082,36.9274,38500.0
2009-06-30 12:15:00,57.5,57.5,57.38,57.41,97700.0,36.9339,36.9339,36.8568,36.8761,97700.0
2009-06-30 12:20:00,57.4,57.4,57.3,57.32,55500.0,36.8696,36.8696,36.8054,36.8182,55500.0
2009-06-30 12:25:00,57.31,57.42,57.31,57.4,62100.0,36.8118,36.8825,36.8118,36.8696,62100.0
2009-06-30 12:30:00,57.4,57.51,57.38,57.5,64700.0,36.8696,36.9403,36.8568,36.9339,64700.0
2009-06-30 12:35:00,57.5,57.51,57.35,57.36,66000.0,36.9339,36.9403,36.8375,36.8439,66000.0
2009-06-30 12:40:00,57.37,57.41,57.3,57.3,62700.0,36.8504,36.8761,36.8054,36.8054,62700.0
2009-06-30 12:45:00,57.3,57.39,57.3,57.36,37000.0,36.8054,36.8632,36.8054,36.8439,37000.0
2009-06-30 12:50:00,57.37,57.43,57.37,57.42,37500.0,36.8504,36.8889,36.8504,36.8825,37500.0
2009-06-30 12:55:00,57.42,57.46,57.41,57.45,47500.0,36.8825,36.9082,36.8761,36.9017,47500.0
2009-06-30 13:00:00,57.46,57.46,57.4,57.43,37100.0,36.9082,36.9082,36.8696,36.8889,37100.0
2009-06-30 13:05:00,57.42,57.5,57.41,57.5,77100.0,36.8825,36.9339,36.8761,36.9339,77100.0
2009-06-30 13:10:00,57.5,57.5,57.45,57.46,28000.0,36.9339,36.9339,36.9017,36.9082,28000.0
2009-06-30 13:15:00,57.45,57.47,57.41,57.42,36900.0,36.9017,36.9146,36.8761,36.8825,36900.0
2009-06-30 13:20:00,57.42,57.43,57.41,57.41,31400.0,36.8825,36.8889,36.8761,36.8761,31400.0
2009-06-30 13:25:00,57.41,57.42,57.37,57.37,58900.0,36.8761,36.8825,36.8504,36.8504,58900.0
2009-06-30 13:30:00,57.37,57.44,57.36,57.37,60200.0,36.8504,36.8953,36.8439,36.8504,60200.0
2009-06-30 13:35:00,57.36,57.42,57.36,57.41,32900.0,36.8439,36.8825,36.8439,36.8761,32900.0
2009-06-30 13:40:00,57.41,57.44,57.4,57.43,25900.0,36.8761,36.8953,36.8696,36.8889,25900.0
2009-06-30 13:45:00,57.42,57.43,57.4,57.4,35900.0,36.8825,36.8889,36.8696,36.8696,35900.0
2009-06-30 13:50:00,57.41,57.41,57.3,57.33,106500.0,36.8761,36.8761,36.8054,36.8247,106500.0
2009-06-30 13:55:00,57.33,57.35,57.3,57.33,47700.0,36.8247,36.8375,36.8054,36.8247,47700.0
2009-06-30 14:00:00,57.33,57.37,57.29,57.31,51700.0,36.8247,36.8504,36.799,36.8118,51700.0
2009-06-30 14:05:00,57.3,57.37,57.28,57.29,84700.0,36.8054,36.8504,36.7926,36.799,84700.0
2009-06-30 14:10:00,57.28,57.41,57.28,57.37,55800.0,36.7926,36.8761,36.7926,36.8504,55800.0
2009-06-30 14:15:00,57.38,57.41,57.36,57.4,53600.0,36.8568,36.8761,36.8439,36.8696,53600.0
2009-06-30 14:20:00,57.4,57.41,57.34,57.41,38700.0,36.8696,36.8761,36.8311,36.8761,38700.0
2009-06-30 14:25:00,57.4,57.43,57.37,57.37,33600.0,36.8696,36.8889,36.8504,36.8504,33600.0
2009-06-30 14:30:00,57.38,57.4,57.31,57.4,79200.0,36.8568,36.8696,36.8118,36.8696,79200.0
2009-06-30 14:35:00,57.39,57.49,57.38,57.45,122100.0,36.8632,36.9274,36.8568,36.9017,122100.0
2009-06-30 14:40:00,57.43,57.49,57.41,57.45,44000.0,36.8889,36.9274,36.8761,36.9017,44000.0
2009-06-30 14:45:00,57.44,57.51,57.41,57.42,71000.0,36.8953,36.9403,36.8761,36.8825,71000.0
2009-06-30 14:50:00,57.41,57.53,57.41,57.5,50500.0,36.8761,36.9531,36.8761,36.9339,50500.0
2009-06-30 14:55:00,57.51,57.51,57.42,57.44,54500.0,36.9403,36.9403,36.8825,36.8953,54500.0
2009-06-30 15:00:00,57.44,57.45,57.32,57.39,88100.0,36.8953,36.9017,36.8182,36.8632,88100.0
2009-06-30 15:05:00,57.39,57.43,57.36,57.4,55500.0,36.8632,36.8889,36.8439,36.8696,55500.0
2009-06-30 15:10:00,57.42,57.51,57.41,57.44,77800.0,36.8825,36.9403,36.8761,36.8953,77800.0
2009-06-30 15:15:00,57.44,57.5,57.37,57.37,75000.0,36.8953,36.9339,36.8504,36.8504,75000.0
2009-06-30 15:20:00,57.38,57.53,57.37,57.51,101800.0,36.8568,36.9531,36.8504,36.9403,101800.0
2009-06-30 15:25:00,57.51,57.52,57.45,57.49,65900.0,36.9403,36.9467,36.9017,36.9274,65900.0
2009-06-30 15:30:00,57.49,57.58,57.45,57.54,131200.0,36.9274,36.9852,36.9017,36.9596,131200.0
2009-06-30 15:35:00,57.55,57.57,57.48,57.48,120500.0,36.966,36.9788,36.921,36.921,120500.0
2009-06-30 15:40:00,57.49,57.58,57.42,57.53,189400.0,36.9274,36.9852,36.8825,36.9531,189400.0
2009-06-30 15:45:00,57.54,57.58,57.49,57.56,126200.0,36.9596,36.9852,36.9274,36.9724,126200.0
2009-06-30 15:50:00,57.55,57.56,57.37,57.38,164400.0,36.966,36.9724,36.8504,36.8568,164400.0
2009-06-30 15:55:00,57.37,57.52,57.33,57.43,379900.0,36.8504,36.9467,36.8247,36.8889,379900.0
2009-07-01 09:30:00,57.65,58.0,57.65,57.92,147900.0,37.0302,37.255,37.0302,37.2036,147900.0
2009-07-01 09:35:00,57.92,58.07,57.9,58.04,164300.0,37.2036,37.3,37.1908,37.2807,164300.0
2009-07-01 09:40:00,58.03,58.19,57.99,58.07,132300.0,37.2743,37.3771,37.2486,37.3,132300.0
2009-07-01 09:45:00,58.09,58.22,58.07,58.19,85900.0,37.3128,37.3963,37.3,37.3771,85900.0
2009-07-01 09:50:00,58.19,58.3,58.19,58.21,141900.0,37.3771,37.4477,37.3771,37.3899,141900.0
2009-07-01 09:55:00,58.22,58.34,58.22,58.27,76200.0,37.3963,37.4734,37.3963,37.4285,76200.0
2009-07-01 10:00:00,58.27,58.28,57.89,57.99,158500.0,37.4285,37.4349,37.1844,37.2486,158500.0
2009-07-01 10:05:00,57.99,58.12,57.98,58.08,93400.0,37.2486,37.3321,37.2422,37.3064,93400.0
2009-07-01 10:10:00,58.08,58.12,58.03,58.12,63700.0,37.3064,37.3321,37.2743,37.3321,63700.0
2009-07-01 10:15:00,58.12,58.36,58.12,58.32,137100.0,37.3321,37.4863,37.3321,37.4606,137100.0
2009-07-01 10:20:00,58.32,58.38,58.24,58.35,73100.0,37.4606,37.4991,37.4092,37.4798,73100.0
2009-07-01 10:25:00,58.35,58.5,58.31,58.5,108400.0,37.4798,37.5762,37.4541,37.5762,108400.0
2009-07-01 10:30:00,58.5,58.55,58.44,58.51,125100.0,37.5762,37.6083,37.5377,37.5826,125100.0
2009-07-01 10:35:00,58.53,58.53,58.43,58.45,99500.0,37.5955,37.5955,37.5312,37.5441,99500.0
2009-07-01 10:40:00,58.45,58.45,58.34,58.35,76400.0,37.5441,37.5441,37.4734,37.4798,76400.0
2009-07-01 10:45:00,58.36,58.37,58.28,58.35,83200.0,37.4863,37.4927,37.4349,37.4798,83200.0
2009-07-01 10:50:00,58.36,58.37,58.19,58.24,89700.0,37.4863,37.4927,37.3771,37.4092,89700.0
2009-07-01 10:55:00,58.22,58.31,58.21,58.31,52800.0,37.3963,37.4541,37.3899,37.4541,52800.0
2009-07-01 11:00:00,58.32,58.39,58.31,58.39,42100.0,37.4606,37.5055,37.4541,37.5055,42100.0
2009-07-01 11:05:00,58.38,58.44,58.36,58.43,48700.0,37.4991,37.5377,37.4863,37.5312,48700.0
2009-07-01 11:10:00,58.44,58.48,58.42,58.47,41800.0,37.5377,37.5633,37.5248,37.5569,41800.0
2009-07-01 11:15:00,58.47,58.5,58.43,58.46,40600.0,37.5569,37.5762,37.5312,37.5505,40600.0
2009-07-01 11:20:00,58.47,58.47,58.37,58.4,44100.0,37.5569,37.5569,37.4927,37.512,44100.0
2009-07-01 11:25:00,58.4,58.4,58.36,58.36,43200.0,37.512,37.512,37.4863,37.4863,43200.0
2009-07-01 11:30:00,58.36,58.41,58.36,58.4,41300.0,37.4863,37.5184,37.4863,37.512,41300.0
2009-07-01 11:35:00,58.4,58.4,58.33,58.34,56200.0,37.512,37.512,37.467,37.4734,56200.0
2009-07-01 11:40:00,58.34,58.35,58.27,58.29,45100.0,37.4734,37.4798,37.4285,37.4413,45100.0
2009-07-01 11:45:00,58.28,58.3,58.24,58.3,60700.0,37.4349,37.4477,37.4092,37.4477,60700.0
2009-07-01 11:50:00,58.3,58.3,58.19,58.28,82300.0,37.4477,37.4477,37.3771,37.4349,82300.0
2009-07-01 11:55:00,58.28,58.35,58.25,58.31,76100.0,37.4349,37.4798,37.4156,37.4541,76100.0
2009-07-01 12:00:00,58.3,58.31,58.19,58.3,51800.0,37.4477,37.4541,37.3771,37.4477,51800.0
2009-07-01 12:05:00,58.29,58.3,58.25,58.29,33400.0,37.4413,37.4477,37.4156,37.4413,33400.0
2009-07-01 12:10:00,58.28,58.35,58.23,58.25,60500.0,37.4349,37.4798,37.4028,37.4156,60500.0
2009-07-01 12:15:00,58.24,58.35,58.23,58.34,34900.0,37.4092,37.4798,37.4028,37.4734,34900.0
2009-07-01 12:20:00,58.35,58.35,58.32,58.35,30900.0,37.4798,37.4798,37.4606,37.4798,30900.0
2009-07-01 12:25:00,58.35,58.38,58.35,58.37,26700.0,37.4798,37.4991,37.4798,37.4927,26700.0
2009-07-01 12:30:00,58.34,58.37,58.33,58.37,20900.0,37.4734,37.4927,37.467,37.4927,20900.0
2009-07-01 12:35:00,58.37,58.39,58.33,58.34,21200.0,37.4927,37.5055,37.467,37.4734,21200.0
2009-07-01 12:40:00,58.35,58.39,58.33,58.39,19800.0,37.4798,37.5055,37.467,37.5055,19800.0
2009-07-01 12:45:00,58.39,58.4,58.35,58.36,16000.0,37.5055,37.512,37.4798,37.4863,16000.0
2009-07-01 12:50:00,58.36,58.38,58.35,58.37,28800.0,37.4863,37.4991,37.4798,37.4927,28800.0
2009-07-01 12:55:00,58.37,58.4,58.32,58.33,33700.0,37.4927,37.512,37.4606,37.467,33700.0
2009-07-01 13:00:00,58.34,58.38,58.32,58.38,23600.0,37.4734,37.4991,37.4606,37.4991,23600.0
2009-07-01 13:05:00,58.38,58.44,58.37,58.43,118200.0,37.4991,37.5377,37.4927,37.5312,118200.0
2009-07-01 13:10:00,58.42,58.45,58.42,58.44,27100.0,37.5248,37.5441,37.5248,37.5377,27100.0
2009-07-01 13:15:00,58.44,58.45,58.43,58.44,18500.0,37.5377,37.5441,37.5312,37.5377,18500.0
2009-07-01 13:20:00,58.45,58.46,58.42,58.44,33100.0,37.5441,37.5505,37.5248,37.5377,33100.0
2009-07-01 13:25:00,58.46,58.49,58.36,58.49,34200.0,37.5505,37.5698,37.4863,37.5698,34200.0
2009-07-01 13:30:00,58.48,58.49,58.45,58.46,31400.0,37.5633,37.5698,37.5441,37.5505,31400.0
2009-07-01 13:35:00,58.45,58.49,58.44,58.44,32400.0,37.5441,37.5698,37.5377,37.5377,32400.0
2009-07-01 13:40:00,58.45,58.45,58.36,58.43,55900.0,37.5441,37.5441,37.4863,37.5312,55900.0
2009-07-01 13:45:00,58.43,58.43,58.4,58.4,12000.0,37.5312,37.5312,37.512,37.512,12000.0
2009-07-01 13:50:00,58.4,58.42,58.39,58.39,20900.0,37.512,37.5248,37.5055,37.5055,20900.0
2009-07-01 13:55:00,58.4,58.47,58.4,58.46,39800.0,37.512,37.5569,37.512,37.5505,39800.0
2009-07-01 14:00:00,58.46,58.46,58.39,58.42,101900.0,37.5505,37.5505,37.5055,37.5248,101900.0
2009-07-01 14:05:00,58.43,58.44,58.41,58.43,60300.0,37.5312,37.5377,37.5184,37.5312,60300.0
2009-07-01 14:10:00,58.42,58.49,58.4,58.47,85700.0,37.5248,37.5698,37.512,37.5569,85700.0
2009-07-01 14:15:00,58.45,58.48,58.42,58.45,42000.0,37.5441,37.5633,37.5248,37.5441,42000.0
2009-07-01 14:20:00,58.46,58.46,58.39,58.41,67000.0,37.5505,37.5505,37.5055,37.5184,67000.0
2009-07-01 14:25:00,58.42,58.46,58.4,58.45,44100.0,37.5248,37.5505,37.512,37.5441,44100.0
2009-07-01 14:30:00,58.45,58.46,58.33,58.42,64300.0,37.5441,37.5505,37.467,37.5248,64300.0
2009-07-01 14:35:00,58.42,58.49,58.42,58.46,35300.0,37.5248,37.5698,37.5248,37.5505,35300.0
2009-07-01 14:40:00,58.46,58.49,58.42,58.49,27500.0,37.5505,37.5698,37.5248,37.5698,27500.0
2009-07-01 14:45:00,58.48,58.5,58.45,58.47,35800.0,37.5633,37.5762,37.5441,37.5569,35800.0
2009-07-01 14:50:00,58.47,58.47,58.34,58.34,51800.0,37.5569,37.5569,37.4734,37.4734,51800.0
2009-07-01 14:55:00,58.34,58.37,58.3,58.36,46000.0,37.4734,37.4927,37.4477,37.4863,46000.0
2009-07-01 15:00:00,58.36,58.4,58.33,58.34,51500.0,37.4863,37.512,37.467,37.4734,51500.0
2009-07-01 15:05:00,58.33,58.34,58.29,58.32,32800.0,37.467,37.4734,37.4413,37.4606,32800.0
2009-07-01 15:10:00,58.33,58.38,58.29,58.37,63400.0,37.467,37.4991,37.4413,37.4927,63400.0
2009-07-01 15:15:00,58.37,58.41,58.31,58.38,72700.0,37.4927,37.5184,37.4541,37.4991,72700.0
2009-07-01 15:20:00,58.36,58.42,58.33,58.37,61300.0,37.4863,37.5248,37.467,37.4927,61300.0
2009-07-01 15:25:00,58.36,58.39,58.31,58.32,48600.0,37.4863,37.5055,37.4541,37.4606,48600.0
2009-07-01 15:30:00,58.31,58.38,58.31,58.37,56700.0,37.4541,37.4991,37.4541,37.4927,56700.0
2009-07-01 15:35:00,58.36,58.37,58.31,58.34,55500.0,37.4863,37.4927,37.4541,37.4734,55500.0
2009-07-01 15:40:00,58.34,58.36,58.23,58.3,148100.0,37.4734,37.4863,37.4028,37.4477,148100.0
2009-07-01 15:45:00,58.3,58.31,58.24,58.24,125000.0,37.4477,37.4541,37.4092,37.4092,125000.0
2009-07-01 15:50:00,58.24,58.3,58.22,58.27,129700.0,37.4092,37.4477,37.3963,37.4285,129700.0
2009-07-01 15:55:00,58.26,58.27,58.16,58.17,359800.0,37.422,37.4285,37.3578,37.3642,359800.0
2009-07-02 09:30:00,57.69,57.79,57.5,57.62,159500.0,37.0559,37.1201,36.9339,37.0109,159500.0
2009-07-02 09:35:00,57.62,57.83,57.58,57.6,118800.0,37.0109,37.1458,36.9852,36.9981,118800.0
2009-07-02 09:40:00,57.6,57.61,57.36,57.58,164100.0,36.9981,37.0045,36.8439,36.9852,164100.0
2009-07-02 09:45:00,57.58,57.73,57.43,57.65,121200.0,36.9852,37.0816,36.8889,37.0302,121200.0
2009-07-02 09:50:00,57.66,57.67,57.32,57.4,202400.0,37.0366,37.0431,36.8182,36.8696,202400.0
2009-07-02 09:55:00,57.42,57.65,57.37,57.64,80700.0,36.8825,37.0302,36.8504,37.0238,80700.0
2009-07-02 10:00:00,57.64,57.73,57.59,57.67,81400.0,37.0238,37.0816,36.9917,37.0431,81400.0
2009-07-02 10:05:00,57.67,57.7,57.44,57.5,94700.0,37.0431,37.0623,36.8953,36.9339,94700.0
2009-07-02 10:10:00,57.49,57.55,57.49,57.54,75100.0,36.9274,36.966,36.9274,36.9596,75100.0
2009-07-02 10:15:00,57.55,57.56,57.46,57.49,104500.0,36.966,36.9724,36.9082,36.9274,104500.0
2009-07-02 10:20:00,57.5,57.53,57.41,57.51,89100.0,36.9339,36.9531,36.8761,36.9403,89100.0
2009-07-02 10:25:00,57.5,57.55,57.47,57.49,30200.0,36.9339,36.966,36.9146,36.9274,30200.0
2009-07-02 10:30:00,57.48,57.5,57.38,57.5,99400.0,36.921,36.9339,36.8568,36.9339,99400.0
2009-07-02 10:35:00,57.5,57.53,57.48,57.49,87000.0,36.9339,36.9531,36.921,36.9274,87000.0
2009-07-02 10:40:00,57.49,57.61,57.45,57.55,77600.0,36.9274,37.0045,36.9017,36.966,77600.0
2009-07-02 10:45:00,57.55,57.64,57.48,57.64,62300.0,36.966,37.0238,36.921,37.0238,62300.0
2009-07-02 10:50:00,57.64,57.67,57.59,57.67,53100.0,37.0238,37.0431,36.9917,37.0431,53100.0
2009-07-02 10:55:00,57.67,57.69,57.64,57.67,54100.0,37.0431,37.0559,37.0238,37.0431,54100.0
2009-07-02 11:00:00,57.67,57.73,57.65,57.72,69900.0,37.0431,37.0816,37.0302,37.0752,69900.0
2009-07-02 11:05:00,57.72,57.75,57.7,57.72,60900.0,37.0752,37.0944,37.0623,37.0752,60900.0
2009-07-02 11:10:00,57.71,57.72,57.64,57.66,52100.0,37.0688,37.0752,37.0238,37.0366,52100.0
2009-07-02 11:15:00,57.66,57.68,57.63,57.65,70800.0,37.0366,37.0495,37.0174,37.0302,70800.0
2009-07-02 11:20:00,57.65,57.72,57.63,57.66,100300.0,37.0302,37.0752,37.0174,37.0366,100300.0
2009-07-02 11:25:00,57.67,57.7,57.63,57.68,124600.0,37.0431,37.0623,37.0174,37.0495,124600.0
2009-07-02 11:30:00,57.68,57.7,57.65,57.7,204800.0,37.0495,37.0623,37.0302,37.0623,204800.0
2009-07-02 11:35:00,57.69,57.69,57.54,57.55,92900.0,37.0559,37.0559,36.9596,36.966,92900.0
2009-07-02 11:40:00,57.55,57.57,57.51,57.53,61500.0,36.966,36.9788,36.9403,36.9531,61500.0
2009-07-02 11:45:00,57.51,57.53,57.49,57.52,51800.0,36.9403,36.9531,36.9274,36.9467,51800.0
2009-07-02 11:50:00,57.53,57.56,57.48,57.49,60300.0,36.9531,36.9724,36.921,36.9274,60300.0
2009-07-02 11:55:00,57.49,57.49,57.44,57.44,46200.0,36.9274,36.9274,36.8953,36.8953,46200.0
2009-07-02 12:00:00,57.44,57.47,57.41,57.44,81500.0,36.8953,36.9146,36.8761,36.8953,81500.0
2009-07-02 12:05:00,57.44,57.45,57.41,57.41,39600.0,36.8953,36.9017,36.8761,36.8761,39600.0
2009-07-02 12:10:00,57.41,57.46,57.4,57.46,60600.0,36.8761,36.9082,36.8696,36.9082,60600.0
2009-07-02 12:15:00,57.46,57.48,57.46,57.48,31900.0,36.9082,36.921,36.9082,36.921,31900.0
2009-07-02 12:20:00,57.48,57.57,57.47,57.55,60500.0,36.921,36.9788,36.9146,36.966,60500.0
2009-07-02 12:25:00,57.56,57.57,57.42,57.46,126600.0,36.9724,36.9788,36.8825,36.9082,126600.0
2009-07-02 12:30:00,57.46,57.5,57.41,57.44,59800.0,36.9082,36.9339,36.8761,36.8953,59800.0
2009-07-02 12:35:00,57.45,57.47,57.43,57.45,46400.0,36.9017,36.9146,36.8889,36.9017,46400.0
2009-07-02 12:40:00,57.45,57.49,57.44,57.46,57400.0,36.9017,36.9274,36.8953,36.9082,57400.0
2009-07-02 12:45:00,57.47,57.55,57.46,57.53,45700.0,36.9146,36.966,36.9082,36.9531,45700.0
2009-07-02 12:50:00,57.53,57.55,57.52,57.53,64200.0,36.9531,36.966,36.9467,36.9531,64200.0
2009-07-02 12:55:00,57.52,57.53,57.44,57.44,63000.0,36.9467,36.9531,36.8953,36.8953,63000.0
2009-07-02 13:00:00,57.44,57.6,57.44,57.59,103000.0,36.8953,36.9981,36.8953,36.9917,103000.0
2009-07-02 13:05:00,57.6,57.6,57.59,57.6,44300.0,36.9981,36.9981,36.9917,36.9981,44300.0
2009-07-02 13:10:00,57.6,57.64,57.56,57.56,95200.0,36.9981,37.0238,36.9724,36.9724,95200.0
2009-07-02 13:15:00,57.56,57.56,57.5,57.52,33600.0,36.9724,36.9724,36.9339,36.9467,33600.0
2009-07-02 13:20:00,57.5,57.51,57.43,57.48,113800.0,36.9339,36.9403,36.8889,36.921,113800.0
2009-07-02 13:25:00,57.48,57.52,57.46,57.46,46900.0,36.921,36.9467,36.9082,36.9082,46900.0
2009-07-02 13:30:00,57.46,57.46,57.4,57.44,44700.0,36.9082,36.9082,36.8696,36.8953,44700.0
2009-07-02 13:35:00,57.44,57.44,57.4,57.42,56700.0,36.8953,36.8953,36.8696,36.8825,56700.0
2009-07-02 13:40:00,57.42,57.49,57.42,57.44,62500.0,36.8825,36.9274,36.8825,36.8953,62500.0
2009-07-02 13:45:00,57.44,57.44,57.41,57.42,26000.0,36.8953,36.8953,36.8761,36.8825,26000.0
2009-07-02 13:50:00,57.43,57.43,57.38,57.4,86400.0,36.8889,36.8889,36.8568,36.8696,86400.0
2009-07-02 13:55:00,57.4,57.45,57.38,57.42,70500.0,36.8696,36.9017,36.8568,36.8825,70500.0
2009-07-02 14:00:00,57.42,57.49,57.38,57.49,58300.0,36.8825,36.9274,36.8568,36.9274,58300.0
2009-07-02 14:05:00,57.48,57.53,57.48,57.52,35400.0,36.921,36.9531,36.921,36.9467,35400.0
2009-07-02 14:10:00,57.52,57.53,57.46,57.47,57500.0,36.9467,36.9531,36.9082,36.9146,57500.0
2009-07-02 14:15:00,57.46,57.55,57.45,57.48,66800.0,36.9082,36.966,36.9017,36.921,66800.0
2009-07-02 14:20:00,57.49,57.59,57.45,57.59,68300.0,36.9274,36.9917,36.9017,36.9917,68300.0
2009-07-02 14:25:00,57.58,57.6,57.5,57.52,38800.0,36.9852,36.9981,36.9339,36.9467,38800.0
2009-07-02 14:30:00,57.52,57.63,57.5,57.62,72400.0,36.9467,37.0174,36.9339,37.0109,72400.0
2009-07-02 14:35:00,57.63,57.72,57.63,57.71,61400.0,37.0174,37.0752,37.0174,37.0688,61400.0
2009-07-02 14:40:00,57.72,57.72,57.63,57.63,43400.0,37.0752,37.0752,37.0174,37.0174,43400.0
2009-07-02 14:45:00,57.62,57.64,57.56,57.59,67500.0,37.0109,37.0238,36.9724,36.9917,67500.0
2009-07-02 14:50:00,57.6,57.71,57.59,57.71,65500.0,36.9981,37.0688,36.9917,37.0688,65500.0
2009-07-02 14:55:00,57.71,57.77,57.7,57.77,54600.0,37.0688,37.1073,37.0623,37.1073,54600.0
2009-07-02 15:00:00,57.77,57.78,57.71,57.72,60100.0,37.1073,37.1137,37.0688,37.0752,60100.0
2009-07-02 15:05:00,57.72,57.79,57.72,57.78,59600.0,37.0752,37.1201,37.0752,37.1137,59600.0
2009-07-02 15:10:00,57.78,57.79,57.69,57.74,81500.0,37.1137,37.1201,37.0559,37.088,81500.0
2009-07-02 15:15:00,57.74,57.76,57.73,57.75,40000.0,37.088,37.1009,37.0816,37.0944,40000.0
2009-07-02 15:20:00,57.74,57.74,57.52,57.55,145400.0,37.088,37.088,36.9467,36.966,145400.0
2009-07-02 15:25:00,57.54,57.59,57.52,57.57,91300.0,36.9596,36.9917,36.9467,36.9788,91300.0
2009-07-02 15:30:00,57.57,57.6,57.5,57.51,114300.0,36.9788,36.9981,36.9339,36.9403,114300.0
2009-07-02 15:35:00,57.53,57.55,57.47,57.55,99200.0,36.9531,36.966,36.9146,36.966,99200.0
2009-07-02 15:40:00,57.55,57.6,57.53,57.57,152300.0,36.966,36.9981,36.9531,36.9788,152300.0
2009-07-02 15:45:00,57.57,57.6,57.52,57.55,131400.0,36.9788,36.9981,36.9467,36.966,131400.0
2009-07-02 15:50:00,57.55,57.57,57.49,57.53,144900.0,36.966,36.9788,36.9274,36.9531,144900.0
2009-07-02 15:55:00,57.53,57.54,57.25,57.46,314500.0,36.9531,36.9596,36.7733,36.9082,314500.0
2009-07-06 09:30:00,57.1,57.27,56.8,56.97,258300.0,36.6769,36.7861,36.4842,36.5934,258300.0
2009-07-06 09:35:00,56.98,57.29,56.94,57.13,248700.0,36.5999,36.799,36.5742,36.6962,248700.0
2009-07-06 09:40:00,57.14,57.27,56.99,57.07,139300.0,36.7026,36.7861,36.6063,36.6577,139300.0
2009-07-06 09:45:00,57.06,57.14,56.92,57.12,122000.0,36.6512,36.7026,36.5613,36.6898,122000.0
2009-07-06 09:50:00,57.15,57.15,57.03,57.05,95400.0,36.709,36.709,36.632,36.6448,95400.0
2009-07-06 09:55:00,57.05,57.13,57.03,57.12,58700.0,36.6448,36.6962,36.632,36.6898,58700.0
2009-07-06 10:00:00,57.12,57.22,57.02,57.12,121900.0,36.6898,36.754,36.6255,36.6898,121900.0
2009-07-06 10:05:00,57.11,57.16,57.06,57.1,133900.0,36.6834,36.7155,36.6512,36.6769,133900.0
2009-07-06 10:10:00,57.11,57.13,57.02,57.04,89600.0,36.6834,36.6962,36.6255,36.6384,89600.0
2009-07-06 10:15:00,57.05,57.12,57.01,57.01,369700.0,36.6448,36.6898,36.6191,36.6191,369700.0
2009-07-06 10:20:00,57.0,57.07,56.92,57.01,107800.0,36.6127,36.6577,36.5613,36.6191,107800.0
2009-07-06 10:25:00,57.01,57.1,56.98,57.03,74800.0,36.6191,36.6769,36.5999,36.632,74800.0
2009-07-06 10:30:00,57.03,57.09,56.95,57.08,88500.0,36.632,36.6705,36.5806,36.6641,88500.0
2009-07-06 10:35:00,57.09,57.1,57.0,57.05,78100.0,36.6705,36.6769,36.6127,36.6448,78100.0
2009-07-06 10:40:00,57.06,57.09,57.03,57.07,140800.0,36.6512,36.6705,36.632,36.6577,140800.0
2009-07-06 10:45:00,57.06,57.13,57.06,57.11,65900.0,36.6512,36.6962,36.6512,36.6834,65900.0
2009-07-06 10:50:00,57.1,57.13,57.07,57.09,63800.0,36.6769,36.6962,36.6577,36.6705,63800.0
2009-07-06 10:55:00,57.07,57.11,57.05,57.1,61800.0,36.6577,36.6834,36.6448,36.6769,61800.0
2009-07-06 11:00:00,57.1,57.13,57.1,57.13,38300.0,36.6769,36.6962,36.6769,36.6962,38300.0
2009-07-06 11:05:00,57.13,57.2,57.13,57.2,44300.0,36.6962,36.7412,36.6962,36.7412,44300.0
2009-07-06 11:10:00,57.2,57.31,57.19,57.29,93700.0,36.7412,36.8118,36.7347,36.799,93700.0
2009-07-06 11:15:00,57.29,57.36,57.28,57.36,219800.0,36.799,36.8439,36.7926,36.8439,219800.0
2009-07-06 11:20:00,57.37,57.54,57.37,57.54,133500.0,36.8504,36.9596,36.8504,36.9596,133500.0
2009-07-06 11:25:00,57.53,57.56,57.51,57.54,104700.0,36.9531,36.9724,36.9403,36.9596,104700.0
2009-07-06 11:30:00,57.54,57.59,57.54,57.56,55700.0,36.9596,36.9917,36.9596,36.9724,55700.0
2009-07-06 11:35:00,57.56,57.59,57.55,57.56,51900.0,36.9724,36.9917,36.966,36.9724,51900.0
2009-07-06 11:40:00,57.56,57.57,57.41,57.47,53800.0,36.9724,36.9788,36.8761,36.9146,53800.0
2009-07-06 11:45:00,57.47,57.56,57.47,57.55,38600.0,36.9146,36.9724,36.9146,36.966,38600.0
2009-07-06 11:50:00,57.55,57.55,57.51,57.54,53600.0,36.966,36.966,36.9403,36.9596,53600.0
2009-07-06 11:55:00,57.54,57.55,57.51,57.53,54900.0,36.9596,36.966,36.9403,36.9531,54900.0
2009-07-06 12:00:00,57.53,57.61,57.52,57.61,41900.0,36.9531,37.0045,36.9467,37.0045,41900.0
2009-07-06 12:05:00,57.62,57.66,57.58,57.58,58800.0,37.0109,37.0366,36.9852,36.9852,58800.0
2009-07-06 12:10:00,57.58,57.63,57.58,57.62,21900.0,36.9852,37.0174,36.9852,37.0109,21900.0
2009-07-06 12:15:00,57.62,57.68,57.62,57.67,25500.0,37.0109,37.0495,37.0109,37.0431,25500.0
2009-07-06 12:20:00,57.66,57.76,57.66,57.75,94000.0,37.0366,37.1009,37.0366,37.0944,94000.0
2009-07-06 12:25:00,57.76,57.78,57.71,57.75,52500.0,37.1009,37.1137,37.0688,37.0944,52500.0
2009-07-06 12:30:00,57.75,57.75,57.73,57.74,39000.0,37.0944,37.0944,37.0816,37.088,39000.0
2009-07-06 12:35:00,57.73,57.8,57.72,57.79,55000.0,37.0816,37.1266,37.0752,37.1201,55000.0
2009-07-06 12:40:00,57.79,57.83,57.77,57.77,59100.0,37.1201,37.1458,37.1073,37.1073,59100.0
2009-07-06 12:45:00,57.78,57.87,57.77,57.86,53600.0,37.1137,37.1715,37.1073,37.1651,53600.0
2009-07-06 12:50:00,57.85,57.86,57.81,57.84,65000.0,37.1587,37.1651,37.133,37.1523,65000.0
2009-07-06 12:55:00,57.84,57.87,57.84,57.85,44000.0,37.1523,37.1715,37.1523,37.1587,44000.0
2009-07-06 13:00:00,57.86,57.93,57.84,57.89,113600.0,37.1651,37.2101,37.1523,37.1844,113600.0
2009-07-06 13:05:00,57.89,57.99,57.88,57.99,111100.0,37.1844,37.2486,37.1779,37.2486,111100.0
2009-07-06 13:10:00,57.99,58.05,57.98,58.04,54200.0,37.2486,37.2871,37.2422,37.2807,54200.0
2009-07-06 13:15:00,58.05,58.19,58.03,58.18,156600.0,37.2871,37.3771,37.2743,37.3706,156600.0
2009-07-06 13:20:00,58.18,58.23,58.15,58.2,79500.0,37.3706,37.4028,37.3514,37.3835,79500.0
2009-07-06 13:25:00,58.19,58.24,58.19,58.22,55700.0,37.3771,37.4092,37.3771,37.3963,55700.0
2009-07-06 13:30:00,58.23,58.24,58.07,58.08,88900.0,37.4028,37.4092,37.3,37.3064,88900.0
2009-07-06 13:35:00,58.07,58.07,58.0,58.05,77200.0,37.3,37.3,37.255,37.2871,77200.0
2009-07-06 13:40:00,58.05,58.05,58.02,58.04,39200.0,37.2871,37.2871,37.2679,37.2807,39200.0
2009-07-06 13:45:00,58.03,58.04,57.97,57.98,65100.0,37.2743,37.2807,37.2358,37.2422,65100.0
2009-07-06 13:50:00,57.98,58.03,57.97,58.02,78600.0,37.2422,37.2743,37.2358,37.2679,78600.0
2009-07-06 13:55:00,58.02,58.02,58.0,58.0,21700.0,37.2679,37.2679,37.255,37.255,21700.0
2009-07-06 14:00:00,58.0,58.02,57.99,58.02,69900.0,37.255,37.2679,37.2486,37.2679,69900.0
2009-07-06 14:05:00,58.01,58.02,57.95,57.95,53800.0,37.2615,37.2679,37.2229,37.2229,53800.0
2009-07-06 14:10:00,57.95,57.95,57.88,57.92,71000.0,37.2229,37.2229,37.1779,37.2036,71000.0
2009-07-06 14:15:00,57.92,57.92,57.86,57.87,61200.0,37.2036,37.2036,37.1651,37.1715,61200.0
2009-07-06 14:20:00,57.88,57.89,57.84,57.86,64000.0,37.1779,37.1844,37.1523,37.1651,64000.0
2009-07-06 14:25:00,57.85,57.86,57.77,57.78,74900.0,37.1587,37.1651,37.1073,37.1137,74900.0
2009-07-06 14:30:00,57.78,57.89,57.75,57.88,89600.0,37.1137,37.1844,37.0944,37.1779,89600.0
2009-07-06 14:35:00,57.88,57.88,57.78,57.79,48800.0,37.1779,37.1779,37.1137,37.1201,48800.0
2009-07-06 14:40:00,57.79,57.79,57.75,57.77,53800.0,37.1201,37.1201,37.0944,37.1073,53800.0
2009-07-06 14:45:00,57.77,57.87,57.76,57.84,66900.0,37.1073,37.1715,37.1009,37.1523,66900.0
2009-07-06 14:50:00,57.85,57.85,57.78,57.83,40000.0,37.1587,37.1587,37.1137,37.1458,40000.0
2009-07-06 14:55:00,57.82,57.88,57.82,57.88,111500.0,37.1394,37.1779,37.1394,37.1779,111500.0
2009-07-06 15:00:00,57.89,58.01,57.88,57.96,139400.0,37.1844,37.2615,37.1779,37.2293,139400.0
2009-07-06 15:05:00,57.95,58.01,57.94,57.97,74500.0,37.2229,37.2615,37.2165,37.2358,74500.0
2009-07-06 15:10:00,57.96,57.97,57.85,57.89,60000.0,37.2293,37.2358,37.1587,37.1844,60000.0
2009-07-06 15:15:00,57.89,57.95,57.89,57.93,55900.0,37.1844,37.2229,37.1844,37.2101,55900.0
2009-07-06 15:20:00,57.92,57.93,57.82,57.85,125300.0,37.2036,37.2101,37.1394,37.1587,125300.0
2009-07-06 15:25:00,57.86,57.94,57.83,57.86,74000.0,37.1651,37.2165,37.1458,37.1651,74000.0
2009-07-06 15:30:00,57.85,57.86,57.72,57.77,165100.0,37.1587,37.1651,37.0752,37.1073,165100.0
2009-07-06 15:35:00,57.76,57.84,57.73,57.79,142400.0,37.1009,37.1523,37.0816,37.1201,142400.0
2009-07-06 15:40:00,57.79,57.87,57.75,57.85,102800.0,37.1201,37.1715,37.0944,37.1587,102800.0
2009-07-06 15:45:00,57.85,58.04,57.85,57.9,200400.0,37.1587,37.2807,37.1587,37.1908,200400.0
2009-07-06 15:50:00,57.9,58.02,57.89,57.97,139200.0,37.1908,37.2679,37.1844,37.2358,139200.0
2009-07-06 15:55:00,57.97,58.03,57.92,57.97,233000.0,37.2358,37.2743,37.2036,37.2358,233000.0
2009-07-07 09:30:00,58.0,58.0,57.65,57.67,179100.0,37.255,37.255,37.0302,37.0431,179100.0
2009-07-07 09:35:00,57.67,57.79,57.56,57.58,91000.0,37.0431,37.1201,36.9724,36.9852,91000.0
2009-07-07 09:40:00,57.58,57.64,57.54,57.56,71600.0,36.9852,37.0238,36.9596,36.9724,71600.0
2009-07-07 09:45:00,57.55,57.68,57.47,57.54,109100.0,36.966,37.0495,36.9146,36.9596,109100.0
2009-07-07 09:50:00,57.55,57.62,57.5,57.52,147600.0,36.966,37.0109,36.9339,36.9467,147600.0
2009-07-07 09:55:00,57.52,57.59,57.46,57.52,152600.0,36.9467,36.9917,36.9082,36.9467,152600.0
2009-07-07 10:00:00,57.51,57.51,57.36,57.46,109800.0,36.9403,36.9403,36.8439,36.9082,109800.0
2009-07-07 10:05:00,57.46,57.56,57.42,57.44,79300.0,36.9082,36.9724,36.8825,36.8953,79300.0
2009-07-07 10:10:00,57.42,57.47,57.3,57.36,78000.0,36.8825,36.9146,36.8054,36.8439,78000.0
2009-07-07 10:15:00,57.37,57.44,57.27,57.38,93400.0,36.8504,36.8953,36.7861,36.8568,93400.0
2009-07-07 10:20:00,57.39,57.48,57.33,57.39,62500.0,36.8632,36.921,36.8247,36.8632,62500.0
2009-07-07 10:25:00,57.39,57.4,57.33,57.35,51000.0,36.8632,36.8696,36.8247,36.8375,51000.0
2009-07-07 10:30:00,57.34,57.36,57.3,57.31,48800.0,36.8311,36.8439,36.8054,36.8118,48800.0
2009-07-07 10:35:00,57.3,57.32,57.25,57.31,97500.0,36.8054,36.8182,36.7733,36.8118,97500.0
2009-07-07 10:40:00,57.31,57.32,57.23,57.28,109700.0,36.8118,36.8182,36.7604,36.7926,109700.0
2009-07-07 10:45:00,57.28,57.32,57.21,57.22,79200.0,36.7926,36.8182,36.7476,36.754,79200.0
2009-07-07 10:50:00,57.22,57.26,57.19,57.26,53400.0,36.754,36.7797,36.7347,36.7797,53400.0
2009-07-07 10:55:00,57.26,57.26,57.13,57.17,107700.0,36.7797,36.7797,36.6962,36.7219,107700.0
2009-07-07 11:00:00,57.16,57.17,57.1,57.12,97500.0,36.7155,36.7219,36.6769,36.6898,97500.0
2009-07-07 11:05:00,57.12,57.16,57.07,57.1,124600.0,36.6898,36.7155,36.6577,36.6769,124600.0
2009-07-07 11:10:00,57.1,57.12,57.08,57.09,105600.0,36.6769,36.6898,36.6641,36.6705,105600.0
2009-07-07 11:15:00,57.09,57.17,57.04,57.11,200000.0,36.6705,36.7219,36.6384,36.6834,200000.0
2009-07-07 11:20:00,57.1,57.14,57.09,57.11,63300.0,36.6769,36.7026,36.6705,36.6834,63300.0
2009-07-07 11:25:00,57.11,57.13,57.02,57.03,82800.0,36.6834,36.6962,36.6255,36.632,82800.0
2009-07-07 11:30:00,57.03,57.14,57.02,57.12,61300.0,36.632,36.7026,36.6255,36.6898,61300.0
2009-07-07 11:35:00,57.13,57.14,57.01,57.05,44100.0,36.6962,36.7026,36.6191,36.6448,44100.0
2009-07-07 11:40:00,57.04,57.07,57.01,57.03,86800.0,36.6384,36.6577,36.6191,36.632,86800.0
2009-07-07 11:45:00,57.03,57.06,57.03,57.04,65700.0,36.632,36.6512,36.632,36.6384,65700.0
2009-07-07 11:50:00,57.04,57.11,57.04,57.09,62200.0,36.6384,36.6834,36.6384,36.6705,62200.0
2009-07-07 11:55:00,57.09,57.15,57.08,57.14,69800.0,36.6705,36.709,36.6641,36.7026,69800.0
2009-07-07 12:00:00,57.15,57.17,57.1,57.17,46600.0,36.709,36.7219,36.6769,36.7219,46600.0
2009-07-07 12:05:00,57.17,57.23,57.16,57.18,46400.0,36.7219,36.7604,36.7155,36.7283,46400.0
2009-07-07 12:10:00,57.2,57.26,57.16,57.17,109000.0,36.7412,36.7797,36.7155,36.7219,109000.0
2009-07-07 12:15:00,57.16,57.18,57.13,57.17,58800.0,36.7155,36.7283,36.6962,36.7219,58800.0
2009-07-07 12:20:00,57.17,57.18,57.16,57.17,104700.0,36.7219,36.7283,36.7155,36.7219,104700.0
2009-07-07 12:25:00,57.17,57.21,57.16,57.19,102900.0,36.7219,36.7476,36.7155,36.7347,102900.0
2009-07-07 12:30:00,57.19,57.2,57.17,57.19,36600.0,36.7347,36.7412,36.7219,36.7347,36600.0
2009-07-07 12:35:00,57.19,57.2,57.17,57.18,111600.0,36.7347,36.7412,36.7219,36.7283,111600.0
2009-07-07 12:40:00,57.19,57.28,57.18,57.27,53800.0,36.7347,36.7926,36.7283,36.7861,53800.0
2009-07-07 12:45:00,57.28,57.34,57.24,57.34,58900.0,36.7926,36.8311,36.7669,36.8311,58900.0
2009-07-07 12:50:00,57.34,57.36,57.32,57.35,81900.0,36.8311,36.8439,36.8182,36.8375,81900.0
2009-07-07 12:55:00,57.35,57.38,57.33,57.37,51500.0,36.8375,36.8568,36.8247,36.8504,51500.0
2009-07-07 13:00:00,57.38,57.41,57.37,57.4,40800.0,36.8568,36.8761,36.8504,36.8696,40800.0
2009-07-07 13:05:00,57.4,57.47,57.39,57.47,65600.0,36.8696,36.9146,36.8632,36.9146,65600.0
2009-07-07 13:10:00,57.47,57.5,57.4,57.4,109600.0,36.9146,36.9339,36.8696,36.8696,109600.0
2009-07-07 13:15:00,57.4,57.43,57.39,57.42,37700.0,36.8696,36.8889,36.8632,36.8825,37700.0
2009-07-07 13:20:00,57.41,57.43,57.39,57.42,92600.0,36.8761,36.8889,36.8632,36.8825,92600.0
2009-07-07 13:25:00,57.41,57.45,57.41,57.41,39900.0,36.8761,36.9017,36.8761,36.8761,39900.0
2009-07-07 13:30:00,57.42,57.45,57.4,57.41,59700.0,36.8825,36.9017,36.8696,36.8761,59700.0
2009-07-07 13:35:00,57.41,57.45,57.4,57.41,61700.0,36.8761,36.9017,36.8696,36.8761,61700.0
2009-07-07 13:40:00,57.42,57.48,57.4,57.47,64600.0,36.8825,36.921,36.8696,36.9146,64600.0
2009-07-07 13:45:00,57.47,57.51,57.46,57.49,54800.0,36.9146,36.9403,36.9082,36.9274,54800.0
2009-07-07 13:50:00,57.49,57.52,57.47,57.47,46500.0,36.9274,36.9467,36.9146,36.9146,46500.0
2009-07-07 13:55:00,57.47,57.52,57.47,57.51,44000.0,36.9146,36.9467,36.9146,36.9403,44000.0
2009-07-07 14:00:00,57.52,57.52,57.47,57.49,56000.0,36.9467,36.9467,36.9146,36.9274,56000.0
2009-07-07 14:05:00,57.49,57.51,57.46,57.47,90000.0,36.9274,36.9403,36.9082,36.9146,90000.0
2009-07-07 14:10:00,57.48,57.53,57.47,57.52,51800.0,36.921,36.9531,36.9146,36.9467,51800.0
2009-07-07 14:15:00,57.53,57.53,57.49,57.5,55600.0,36.9531,36.9531,36.9274,36.9339,55600.0
2009-07-07 14:20:00,57.51,57.55,57.5,57.54,50700.0,36.9403,36.966,36.9339,36.9596,50700.0
2009-07-07 14:25:00,57.55,57.56,57.5,57.51,49400.0,36.966,36.9724,36.9339,36.9403,49400.0
2009-07-07 14:30:00,57.52,57.54,57.48,57.48,69600.0,36.9467,36.9596,36.921,36.921,69600.0
2009-07-07 14:35:00,57.49,57.58,57.49,57.56,68000.0,36.9274,36.9852,36.9274,36.9724,68000.0
2009-07-07 14:40:00,57.56,57.57,57.55,57.57,41600.0,36.9724,36.9788,36.966,36.9788,41600.0
2009-07-07 14:45:00,57.55,57.57,57.53,57.55,77600.0,36.966,36.9788,36.9531,36.966,77600.0
2009-07-07 14:50:00,57.55,57.56,57.43,57.5,103500.0,36.966,36.9724,36.8889,36.9339,103500.0
2009-07-07 14:55:00,57.49,57.49,57.38,57.39,60400.0,36.9274,36.9274,36.8568,36.8632,60400.0
2009-07-07 15:00:00,57.39,57.39,57.23,57.23,145400.0,36.8632,36.8632,36.7604,36.7604,145400.0
2009-07-07 15:05:00,57.22,57.27,57.13,57.25,167600.0,36.754,36.7861,36.6962,36.7733,167600.0
2009-07-07 15:10:00,57.26,57.26,57.18,57.19,100700.0,36.7797,36.7797,36.7283,36.7347,100700.0
2009-07-07 15:15:00,57.19,57.23,57.16,57.2,119600.0,36.7347,36.7604,36.7155,36.7412,119600.0
2009-07-07 15:20:00,57.2,57.2,57.1,57.11,85500.0,36.7412,36.7412,36.6769,36.6834,85500.0
2009-07-07 15:25:00,57.11,57.17,57.09,57.15,166900.0,36.6834,36.7219,36.6705,36.709,166900.0
2009-07-07 15:30:00,57.15,57.16,57.08,57.09,145000.0,36.709,36.7155,36.6641,36.6705,145000.0
2009-07-07 15:35:00,57.09,57.14,57.09,57.09,160100.0,36.6705,36.7026,36.6705,36.6705,160100.0
2009-07-07 15:40:00,57.09,57.1,56.96,57.01,238900.0,36.6705,36.6769,36.587,36.6191,238900.0
2009-07-07 15:45:00,57.01,57.02,56.83,56.83,288500.0,36.6191,36.6255,36.5035,36.5035,288500.0
2009-07-07 15:50:00,56.84,56.95,56.8,56.81,254600.0,36.5099,36.5806,36.4842,36.4907,254600.0
2009-07-07 15:55:00,56.82,56.87,56.75,56.79,449600.0,36.4971,36.5292,36.4521,36.4778,449600.0
2009-07-08 09:30:00,57.1,57.15,56.77,56.77,145100.0,36.6769,36.709,36.465,36.465,145100.0
2009-07-08 09:35:00,56.77,56.94,56.77,56.85,129700.0,36.465,36.5742,36.465,36.5163,129700.0
2009-07-08 09:40:00,56.84,56.93,56.78,56.84,104000.0,36.5099,36.5677,36.4714,36.5099,104000.0
2009-07-08 09:45:00,56.83,56.87,56.59,56.65,162500.0,36.5035,36.5292,36.3493,36.3879,162500.0
2009-07-08 09:50:00,56.65,56.67,56.46,56.48,182900.0,36.3879,36.4007,36.2658,36.2787,182900.0
2009-07-08 09:55:00,56.48,56.55,56.46,56.55,108600.0,36.2787,36.3237,36.2658,36.3237,108600.0
2009-07-08 10:00:00,56.55,56.65,56.51,56.56,193700.0,36.3237,36.3879,36.298,36.3301,193700.0
2009-07-08 10:05:00,56.56,56.67,56.55,56.65,212200.0,36.3301,36.4007,36.3237,36.3879,212200.0
2009-07-08 10:10:00,56.64,56.69,56.61,56.67,150800.0,36.3815,36.4136,36.3622,36.4007,150800.0
2009-07-08 10:15:00,56.67,56.79,56.67,56.77,194000.0,36.4007,36.4778,36.4007,36.465,194000.0
2009-07-08 10:20:00,56.78,56.83,56.73,56.81,166900.0,36.4714,36.5035,36.4393,36.4907,166900.0
2009-07-08 10:25:00,56.82,56.85,56.8,56.84,86200.0,36.4971,36.5163,36.4842,36.5099,86200.0
2009-07-08 10:30:00,56.85,56.87,56.82,56.83,91000.0,36.5163,36.5292,36.4971,36.5035,91000.0
2009-07-08 10:35:00,56.83,56.86,56.75,56.82,88300.0,36.5035,36.5228,36.4521,36.4971,88300.0
2009-07-08 10:40:00,56.83,56.92,56.82,56.91,53000.0,36.5035,36.5613,36.4971,36.5549,53000.0
2009-07-08 10:45:00,56.92,57.03,56.92,56.98,104300.0,36.5613,36.632,36.5613,36.5999,104300.0
2009-07-08 10:50:00,56.97,57.05,56.92,56.99,62400.0,36.5934,36.6448,36.5613,36.6063,62400.0
2009-07-08 10:55:00,56.98,56.99,56.85,56.85,72000.0,36.5999,36.6063,36.5163,36.5163,72000.0
2009-07-08 11:00:00,56.85,56.86,56.76,56.82,84500.0,36.5163,36.5228,36.4585,36.4971,84500.0
2009-07-08 11:05:00,56.82,56.92,56.74,56.77,93200.0,36.4971,36.5613,36.4457,36.465,93200.0
2009-07-08 11:10:00,56.77,56.79,56.75,56.76,91900.0,36.465,36.4778,36.4521,36.4585,91900.0
2009-07-08 11:15:00,56.75,56.87,56.75,56.81,270900.0,36.4521,36.5292,36.4521,36.4907,270900.0
2009-07-08 11:20:00,56.81,56.85,56.77,56.8,155600.0,36.4907,36.5163,36.465,36.4842,155600.0
2009-07-08 11:25:00,56.81,56.83,56.79,56.79,52200.0,36.4907,36.5035,36.4778,36.4778,52200.0
2009-07-08 11:30:00,56.8,56.83,56.79,56.83,134500.0,36.4842,36.5035,36.4778,36.5035,134500.0
2009-07-08 11:35:00,56.83,56.84,56.8,56.8,60600.0,36.5035,36.5099,36.4842,36.4842,60600.0
2009-07-08 11:40:00,56.81,56.85,56.8,56.85,38000.0,36.4907,36.5163,36.4842,36.5163,38000.0
2009-07-08 11:45:00,56.85,56.91,56.84,56.9,72900.0,36.5163,36.5549,36.5099,36.5485,72900.0
2009-07-08 11:50:00,56.9,56.9,56.85,56.86,92700.0,36.5485,36.5485,36.5163,36.5228,92700.0
2009-07-08 11:55:00,56.88,56.95,56.85,56.91,80900.0,36.5356,36.5806,36.5163,36.5549,80900.0
2009-07-08 12:00:00,56.92,56.94,56.85,56.93,50400.0,36.5613,36.5742,36.5163,36.5677,50400.0
2009-07-08 12:05:00,56.93,56.98,56.92,56.93,47900.0,36.5677,36.5999,36.5613,36.5677,47900.0
2009-07-08 12:10:00,56.93,56.97,56.87,56.87,48000.0,36.5677,36.5934,36.5292,36.5292,48000.0
2009-07-08 12:15:00,56.87,56.93,56.79,56.84,72700.0,36.5292,36.5677,36.4778,36.5099,72700.0
2009-07-08 12:20:00,56.83,56.87,56.78,56.82,58300.0,36.5035,36.5292,36.4714,36.4971,58300.0
2009-07-08 12:25:00,56.82,56.84,56.75,56.78,61100.0,36.4971,36.5099,36.4521,36.4714,61100.0
2009-07-08 12:30:00,56.78,56.79,56.75,56.75,61200.0,36.4714,36.4778,36.4521,36.4521,61200.0
2009-07-08 12:35:00,56.74,56.77,56.71,56.75,45900.0,36.4457,36.465,36.4264,36.4521,45900.0
2009-07-08 12:40:00,56.74,56.81,56.74,56.8,43700.0,36.4457,36.4907,36.4457,36.4842,43700.0
2009-07-08 12:45:00,56.8,56.81,56.79,56.79,66300.0,36.4842,36.4907,36.4778,36.4778,66300.0
2009-07-08 12:50:00,56.8,56.81,56.75,56.76,42600.0,36.4842,36.4907,36.4521,36.4585,42600.0
2009-07-08 12:55:00,56.76,56.78,56.75,56.76,36500.0,36.4585,36.4714,36.4521,36.4585,36500.0
2009-07-08 13:00:00,56.75,56.79,56.74,56.79,108400.0,36.4521,36.4778,36.4457,36.4778,108400.0
2009-07-08 13:05:00,56.79,56.84,56.76,56.8,162900.0,36.4778,36.5099,36.4585,36.4842,162900.0
2009-07-08 13:10:00,56.8,56.83,56.79,56.8,156200.0,36.4842,36.5035,36.4778,36.4842,156200.0
2009-07-08 13:15:00,56.8,56.82,56.79,56.8,69800.0,36.4842,36.4971,36.4778,36.4842,69800.0
2009-07-08 13:20:00,56.8,56.84,56.79,56.82,106800.0,36.4842,36.5099,36.4778,36.4971,106800.0
2009-07-08 13:25:00,56.82,56.87,56.79,56.86,172300.0,36.4971,36.5292,36.4778,36.5228,172300.0
2009-07-08 13:30:00,56.85,56.9,56.83,56.84,66300.0,36.5163,36.5485,36.5035,36.5099,66300.0
2009-07-08 13:35:00,56.84,56.84,56.77,56.82,48600.0,36.5099,36.5099,36.465,36.4971,48600.0
2009-07-08 13:40:00,56.84,56.87,56.81,56.81,51500.0,36.5099,36.5292,36.4907,36.4907,51500.0
2009-07-08 13:45:00,56.81,56.81,56.71,56.76,55600.0,36.4907,36.4907,36.4264,36.4585,55600.0
2009-07-08 13:50:00,56.77,56.77,56.56,56.57,185800.0,36.465,36.465,36.3301,36.3365,185800.0
2009-07-08 13:55:00,56.56,56.58,56.53,56.54,75900.0,36.3301,36.3429,36.3108,36.3172,75900.0
2009-07-08 14:00:00,56.54,56.63,56.53,56.62,186700.0,36.3172,36.375,36.3108,36.3686,186700.0
2009-07-08 14:05:00,56.62,56.62,56.54,56.62,92200.0,36.3686,36.3686,36.3172,36.3686,92200.0
2009-07-08 14:10:00,56.6,56.66,56.57,56.57,90900.0,36.3558,36.3943,36.3365,36.3365,90900.0
2009-07-08 14:15:00,56.57,56.58,56.52,56.54,73600.0,36.3365,36.3429,36.3044,36.3172,73600.0
2009-07-08 14:20:00,56.54,56.6,56.54,56.56,92100.0,36.3172,36.3558,36.3172,36.3301,92100.0
2009-07-08 14:25:00,56.56,56.58,56.51,56.56,74000.0,36.3301,36.3429,36.298,36.3301,74000.0
2009-07-08 14:30:00,56.56,56.58,56.44,56.47,133600.0,36.3301,36.3429,36.253,36.2723,133600.0
2009-07-08 14:35:00,56.47,56.56,56.46,56.51,114000.0,36.2723,36.3301,36.2658,36.298,114000.0
2009-07-08 14:40:00,56.51,56.58,56.5,56.58,162600.0,36.298,36.3429,36.2915,36.3429,162600.0
2009-07-08 14:45:00,56.59,56.63,56.55,56.63,64500.0,36.3493,36.375,36.3237,36.375,64500.0
2009-07-08 14:50:00,56.62,56.7,56.62,56.69,161400.0,36.3686,36.42,36.3686,36.4136,161400.0
2009-07-08 14:55:00,56.7,56.72,56.64,56.67,135200.0,36.42,36.4328,36.3815,36.4007,135200.0
2009-07-08 15:00:00,56.66,56.72,56.64,56.69,127600.0,36.3943,36.4328,36.3815,36.4136,127600.0
2009-07-08 15:05:00,56.69,56.74,56.62,56.69,158200.0,36.4136,36.4457,36.3686,36.4136,158200.0
2009-07-08 15:10:00,56.69,56.75,56.63,56.72,111600.0,36.4136,36.4521,36.375,36.4328,111600.0
2009-07-08 15:15:00,56.73,56.8,56.68,56.71,149300.0,36.4393,36.4842,36.4072,36.4264,149300.0
2009-07-08 15:20:00,56.71,56.79,56.66,56.71,115400.0,36.4264,36.4778,36.3943,36.4264,115400.0
2009-07-08 15:25:00,56.71,56.79,56.64,56.78,130400.0,36.4264,36.4778,36.3815,36.4714,130400.0
2009-07-08 15:30:00,56.78,56.85,56.78,56.84,116600.0,36.4714,36.5163,36.4714,36.5099,116600.0
2009-07-08 15:35:00,56.85,56.95,56.85,56.86,280900.0,36.5163,36.5806,36.5163,36.5228,280900.0
2009-07-08 15:40:00,56.86,57.03,56.85,57.02,200800.0,36.5228,36.632,36.5163,36.6255,200800.0
2009-07-08 15:45:00,57.03,57.19,57.0,57.08,315400.0,36.632,36.7347,36.6127,36.6641,315400.0
2009-07-08 15:50:00,57.08,57.08,56.93,57.05,195200.0,36.6641,36.6641,36.5677,36.6448,195200.0
2009-07-08 15:55:00,57.04,57.16,57.03,57.04,374400.0,36.6384,36.7155,36.632,36.6384,374400.0
2009-07-09 09:30:00,57.25,57.29,57.15,57.22,100900.0,36.7733,36.799,36.709,36.754,100900.0
2009-07-09 09:35:00,57.23,57.23,56.78,56.8,138300.0,36.7604,36.7604,36.4714,36.4842,138300.0
2009-07-09 09:40:00,56.8,56.92,56.62,56.71,163300.0,36.4842,36.5613,36.3686,36.4264,163300.0
2009-07-09 09:45:00,56.69,56.84,56.69,56.8,60300.0,36.4136,36.5099,36.4136,36.4842,60300.0
2009-07-09 09:50:00,56.77,56.89,56.71,56.87,148500.0,36.465,36.542,36.4264,36.5292,148500.0
2009-07-09 09:55:00,56.87,56.89,56.74,56.83,79600.0,36.5292,36.542,36.4457,36.5035,79600.0
2009-07-09 10:00:00,56.8,56.86,56.69,56.77,82500.0,36.4842,36.5228,36.4136,36.465,82500.0
2009-07-09 10:05:00,56.79,56.86,56.72,56.84,186500.0,36.4778,36.5228,36.4328,36.5099,186500.0
2009-07-09 10:10:00,56.84,56.86,56.74,56.81,80500.0,36.5099,36.5228,36.4457,36.4907,80500.0
2009-07-09 10:15:00,56.81,56.87,56.8,56.81,85100.0,36.4907,36.5292,36.4842,36.4907,85100.0
2009-07-09 10:20:00,56.82,56.87,56.78,56.83,52300.0,36.4971,36.5292,36.4714,36.5035,52300.0
2009-07-09 10:25:00,56.82,56.82,56.68,56.78,139200.0,36.4971,36.4971,36.4072,36.4714,139200.0
2009-07-09 10:30:00,56.77,56.8,56.7,56.72,127600.0,36.465,36.4842,36.42,36.4328,127600.0
2009-07-09 10:35:00,56.72,56.82,56.72,56.73,71100.0,36.4328,36.4971,36.4328,36.4393,71100.0
2009-07-09 10:40:00,56.73,56.91,56.73,56.91,53400.0,36.4393,36.5549,36.4393,36.5549,53400.0
2009-07-09 10:45:00,56.91,56.93,56.68,56.71,125000.0,36.5549,36.5677,36.4072,36.4264,125000.0
2009-07-09 10:50:00,56.71,56.79,56.71,56.75,58700.0,36.4264,36.4778,36.4264,36.4521,58700.0
2009-07-09 10:55:00,56.76,56.79,56.69,56.73,48000.0,36.4585,36.4778,36.4136,36.4393,48000.0
2009-07-09 11:00:00,56.74,56.75,56.69,56.71,76300.0,36.4457,36.4521,36.4136,36.4264,76300.0
2009-07-09 11:05:00,56.71,56.71,56.59,56.59,78600.0,36.4264,36.4264,36.3493,36.3493,78600.0
2009-07-09 11:10:00,56.59,56.71,56.58,56.65,109300.0,36.3493,36.4264,36.3429,36.3879,109300.0
2009-07-09 11:15:00,56.65,56.74,56.61,56.72,117900.0,36.3879,36.4457,36.3622,36.4328,117900.0
2009-07-09 11:20:00,56.72,56.88,56.72,56.85,106400.0,36.4328,36.5356,36.4328,36.5163,106400.0
2009-07-09 11:25:00,56.86,56.87,56.7,56.7,76000.0,36.5228,36.5292,36.42,36.42,76000.0
2009-07-09 11:30:00,56.7,56.72,56.61,56.67,184700.0,36.42,36.4328,36.3622,36.4007,184700.0
2009-07-09 11:35:00,56.67,56.72,56.61,56.63,94600.0,36.4007,36.4328,36.3622,36.375,94600.0
2009-07-09 11:40:00,56.63,56.68,56.57,56.57,94500.0,36.375,36.4072,36.3365,36.3365,94500.0
2009-07-09 11:45:00,56.57,56.66,56.57,56.6,147400.0,36.3365,36.3943,36.3365,36.3558,147400.0
2009-07-09 11:50:00,56.59,56.62,56.57,56.59,73000.0,36.3493,36.3686,36.3365,36.3493,73000.0
2009-07-09 11:55:00,56.6,56.61,56.53,56.56,95500.0,36.3558,36.3622,36.3108,36.3301,95500.0
2009-07-09 12:00:00,56.56,56.57,56.5,56.51,88700.0,36.3301,36.3365,36.2915,36.298,88700.0
2009-07-09 12:05:00,56.51,56.52,56.43,56.48,148700.0,36.298,36.3044,36.2466,36.2787,148700.0
2009-07-09 12:10:00,56.48,56.5,56.47,56.49,54100.0,36.2787,36.2915,36.2723,36.2851,54100.0
2009-07-09 12:15:00,56.5,56.5,56.41,56.45,144900.0,36.2915,36.2915,36.2337,36.2594,144900.0
2009-07-09 12:20:00,56.45,56.48,56.43,56.44,185500.0,36.2594,36.2787,36.2466,36.253,185500.0
2009-07-09 12:25:00,56.44,56.46,56.4,56.44,84800.0,36.253,36.2658,36.2273,36.253,84800.0
2009-07-09 12:30:00,56.44,56.44,56.39,56.4,74800.0,36.253,36.253,36.2209,36.2273,74800.0
2009-07-09 12:35:00,56.41,56.41,56.34,56.35,95400.0,36.2337,36.2337,36.1888,36.1952,95400.0
2009-07-09 12:40:00,56.36,56.36,56.28,56.32,103400.0,36.2016,36.2016,36.1502,36.1759,103400.0
2009-07-09 12:45:00,56.32,56.38,56.29,56.35,111100.0,36.1759,36.2145,36.1566,36.1952,111100.0
2009-07-09 12:50:00,56.35,56.42,56.3,56.41,108900.0,36.1952,36.2401,36.1631,36.2337,108900.0
2009-07-09 12:55:00,56.43,56.43,56.39,56.42,86900.0,36.2466,36.2466,36.2209,36.2401,86900.0
2009-07-09 13:00:00,56.42,56.42,56.32,56.33,118600.0,36.2401,36.2401,36.1759,36.1823,118600.0
2009-07-09 13:05:00,56.34,56.43,56.34,56.4,127000.0,36.1888,36.2466,36.1888,36.2273,127000.0
2009-07-09 13:10:00,56.43,56.49,56.39,56.41,295400.0,36.2466,36.2851,36.2209,36.2337,295400.0
2009-07-09 13:15:00,56.41,56.42,56.37,56.4,67000.0,36.2337,36.2401,36.208,36.2273,67000.0
2009-07-09 13:20:00,56.4,56.47,56.4,56.46,95400.0,36.2273,36.2723,36.2273,36.2658,95400.0
2009-07-09 13:25:00,56.45,56.49,56.39,56.42,186700.0,36.2594,36.2851,36.2209,36.2401,186700.0
2009-07-09 13:30:00,56.42,56.44,56.37,56.41,101800.0,36.2401,36.253,36.208,36.2337,101800.0
2009-07-09 13:35:00,56.41,56.43,56.39,56.39,63000.0,36.2337,36.2466,36.2209,36.2209,63000.0
2009-07-09 13:40:00,56.4,56.4,56.36,56.38,108700.0,36.2273,36.2273,36.2016,36.2145,108700.0
2009-07-09 13:45:00,56.38,56.39,56.33,56.34,48900.0,36.2145,36.2209,36.1823,36.1888,48900.0
2009-07-09 13:50:00,56.35,56.38,56.34,56.38,49700.0,36.1952,36.2145,36.1888,36.2145,49700.0
2009-07-09 13:55:00,56.37,56.43,56.37,56.42,62100.0,36.208,36.2466,36.208,36.2401,62100.0
2009-07-09 14:00:00,56.42,56.44,56.37,56.41,125100.0,36.2401,36.253,36.208,36.2337,125100.0
2009-07-09 14:05:00,56.42,56.47,56.42,56.45,41300.0,36.2401,36.2723,36.2401,36.2594,41300.0
2009-07-09 14:10:00,56.46,56.62,56.46,56.58,83000.0,36.2658,36.3686,36.2658,36.3429,83000.0
2009-07-09 14:15:00,56.58,56.62,56.57,56.62,97800.0,36.3429,36.3686,36.3365,36.3686,97800.0
2009-07-09 14:20:00,56.62,56.75,56.62,56.74,74700.0,36.3686,36.4521,36.3686,36.4457,74700.0
2009-07-09 14:25:00,56.74,56.83,56.74,56.75,96300.0,36.4457,36.5035,36.4457,36.4521,96300.0
2009-07-09 14:30:00,56.75,56.81,56.72,56.73,62200.0,36.4521,36.4907,36.4328,36.4393,62200.0
2009-07-09 14:35:00,56.75,56.78,56.74,56.76,15600.0,36.4521,36.4714,36.4457,36.4585,15600.0
2009-07-09 14:40:00,56.75,56.79,56.74,56.77,36500.0,36.4521,36.4778,36.4457,36.465,36500.0
2009-07-09 14:45:00,56.76,56.81,56.76,56.8,31400.0,36.4585,36.4907,36.4585,36.4842,31400.0
2009-07-09 14:50:00,56.79,56.83,56.79,56.82,17500.0,36.4778,36.5035,36.4778,36.4971,17500.0
2009-07-09 14:55:00,56.82,56.83,56.71,56.72,45200.0,36.4971,36.5035,36.4264,36.4328,45200.0
2009-07-09 15:00:00,56.71,56.75,56.67,56.75,57300.0,36.4264,36.4521,36.4007,36.4521,57300.0
2009-07-09 15:05:00,56.75,56.81,56.72,56.73,40000.0,36.4521,36.4907,36.4328,36.4393,40000.0
2009-07-09 15:10:00,56.74,56.83,56.74,56.82,40600.0,36.4457,36.5035,36.4457,36.4971,40600.0
2009-07-09 15:15:00,56.81,56.89,56.78,56.88,55200.0,36.4907,36.542,36.4714,36.5356,55200.0
2009-07-09 15:20:00,56.88,56.89,56.81,56.84,48700.0,36.5356,36.542,36.4907,36.5099,48700.0
2009-07-09 15:25:00,56.83,56.84,56.76,56.83,43300.0,36.5035,36.5099,36.4585,36.5035,43300.0
2009-07-09 15:30:00,56.82,56.86,56.74,56.77,69300.0,36.4971,36.5228,36.4457,36.465,69300.0
2009-07-09 15:35:00,56.78,56.79,56.67,56.76,72100.0,36.4714,36.4778,36.4007,36.4585,72100.0
2009-07-09 15:40:00,56.76,56.86,56.76,56.86,74600.0,36.4585,36.5228,36.4585,36.5228,74600.0
2009-07-09 15:45:00,56.85,56.95,56.78,56.89,103400.0,36.5163,36.5806,36.4714,36.542,103400.0
2009-07-09 15:50:00,56.89,56.89,56.75,56.8,115700.0,36.542,36.542,36.4521,36.4842,115700.0
2009-07-09 15:55:00,56.8,56.81,56.67,56.71,262300.0,36.4842,36.4907,36.4007,36.4264,262300.0
2009-07-10 09:30:00,56.56,57.14,56.56,56.97,142100.0,36.3301,36.7026,36.3301,36.5934,142100.0
2009-07-10 09:35:00,56.96,57.28,56.71,57.28,125200.0,36.587,36.7926,36.4264,36.7926,125200.0
2009-07-10 09:40:00,57.29,57.5,57.27,57.36,241800.0,36.799,36.9339,36.7861,36.8439,241800.0
2009-07-10 09:45:00,57.36,57.58,57.36,57.58,140400.0,36.8439,36.9852,36.8439,36.9852,140400.0
2009-07-10 09:50:00,57.58,57.68,57.57,57.64,153400.0,36.9852,37.0495,36.9788,37.0238,153400.0
2009-07-10 09:55:00,57.64,57.64,57.29,57.47,244900.0,37.0238,37.0238,36.799,36.9146,244900.0
2009-07-10 10:00:00,57.46,57.69,57.35,57.56,269800.0,36.9082,37.0559,36.8375,36.9724,269800.0
2009-07-10 10:05:00,57.57,57.62,57.46,57.54,119400.0,36.9788,37.0109,36.9082,36.9596,119400.0
2009-07-10 10:10:00,57.55,57.72,57.5,57.7,148700.0,36.966,37.0752,36.9339,37.0623,148700.0
2009-07-10 10:15:00,57.69,57.71,57.58,57.62,71600.0,37.0559,37.0688,36.9852,37.0109,71600.0
2009-07-10 10:20:00,57.63,57.65,57.47,57.52,85100.0,37.0174,37.0302,36.9146,36.9467,85100.0
2009-07-10 10:25:00,57.53,57.55,57.38,57.4,82100.0,36.9531,36.966,36.8568,36.8696,82100.0
2009-07-10 10:30:00,57.4,57.4,57.3,57.35,58500.0,36.8696,36.8696,36.8054,36.8375,58500.0
2009-07-10 10:35:00,57.35,57.36,57.16,57.16,64900.0,36.8375,36.8439,36.7155,36.7155,64900.0
2009-07-10 10:40:00,57.16,57.25,57.12,57.2,104200.0,36.7155,36.7733,36.6898,36.7412,104200.0
2009-07-10 10:45:00,57.2,57.3,57.2,57.23,59700.0,36.7412,36.8054,36.7412,36.7604,59700.0
2009-07-10 10:50:00,57.24,57.34,57.22,57.33,76500.0,36.7669,36.8311,36.754,36.8247,76500.0
2009-07-10 10:55:00,57.34,57.4,57.28,57.31,45000.0,36.8311,36.8696,36.7926,36.8118,45000.0
2009-07-10 11:00:00,57.31,57.32,57.23,57.26,78800.0,36.8118,36.8182,36.7604,36.7797,78800.0
2009-07-10 11:05:00,57.25,57.31,57.21,57.23,92700.0,36.7733,36.8118,36.7476,36.7604,92700.0
2009-07-10 11:10:00,57.23,57.23,57.03,57.07,79000.0,36.7604,36.7604,36.632,36.6577,79000.0
2009-07-10 11:15:00,57.07,57.07,56.95,57.02,83000.0,36.6577,36.6577,36.5806,36.6255,83000.0
2009-07-10 11:20:00,57.01,57.04,56.95,57.03,86800.0,36.6191,36.6384,36.5806,36.632,86800.0
2009-07-10 11:25:00,57.02,57.02,56.9,56.94,80300.0,36.6255,36.6255,36.5485,36.5742,80300.0
2009-07-10 11:30:00,56.94,57.03,56.9,57.02,84500.0,36.5742,36.632,36.5485,36.6255,84500.0
2009-07-10 11:35:00,57.01,57.02,56.99,57.01,41800.0,36.6191,36.6255,36.6063,36.6191,41800.0
2009-07-10 11:40:00,57.01,57.06,57.0,57.06,54900.0,36.6191,36.6512,36.6127,36.6512,54900.0
2009-07-10 11:45:00,57.05,57.11,57.02,57.03,49500.0,36.6448,36.6834,36.6255,36.632,49500.0
2009-07-10 11:50:00,57.02,57.08,57.02,57.05,33500.0,36.6255,36.6641,36.6255,36.6448,33500.0
2009-07-10 11:55:00,57.06,57.07,57.01,57.01,20600.0,36.6512,36.6577,36.6191,36.6191,20600.0
2009-07-10 12:00:00,57.01,57.06,57.0,57.06,60000.0,36.6191,36.6512,36.6127,36.6512,60000.0
2009-07-10 12:05:00,57.06,57.15,57.05,57.13,40600.0,36.6512,36.709,36.6448,36.6962,40600.0
2009-07-10 12:10:00,57.13,57.22,57.13,57.21,59100.0,36.6962,36.754,36.6962,36.7476,59100.0
2009-07-10 12:15:00,57.21,57.28,57.19,57.24,101400.0,36.7476,36.7926,36.7347,36.7669,101400.0
2009-07-10 12:20:00,57.24,57.25,57.14,57.15,36900.0,36.7669,36.7733,36.7026,36.709,36900.0
2009-07-10 12:25:00,57.16,57.22,57.15,57.21,44900.0,36.7155,36.754,36.709,36.7476,44900.0
2009-07-10 12:30:00,57.21,57.22,57.19,57.19,30600.0,36.7476,36.754,36.7347,36.7347,30600.0
2009-07-10 12:35:00,57.19,57.23,57.13,57.23,96500.0,36.7347,36.7604,36.6962,36.7604,96500.0
2009-07-10 12:40:00,57.22,57.26,57.18,57.2,34000.0,36.754,36.7797,36.7283,36.7412,34000.0
2009-07-10 12:45:00,57.2,57.27,57.16,57.2,64800.0,36.7412,36.7861,36.7155,36.7412,64800.0
2009-07-10 12:50:00,57.2,57.24,57.17,57.22,23600.0,36.7412,36.7669,36.7219,36.754,23600.0
2009-07-10 12:55:00,57.22,57.22,57.14,57.16,29200.0,36.754,36.754,36.7026,36.7155,29200.0
2009-07-10 13:00:00,57.16,57.25,57.15,57.25,62500.0,36.7155,36.7733,36.709,36.7733,62500.0
2009-07-10 13:05:00,57.25,57.29,57.24,57.25,34100.0,36.7733,36.799,36.7669,36.7733,34100.0
2009-07-10 13:10:00,57.26,57.26,57.16,57.19,29500.0,36.7797,36.7797,36.7155,36.7347,29500.0
2009-07-10 13:15:00,57.2,57.24,57.18,57.21,34100.0,36.7412,36.7669,36.7283,36.7476,34100.0
2009-07-10 13:20:00,57.21,57.21,57.09,57.1,42600.0,36.7476,36.7476,36.6705,36.6769,42600.0
2009-07-10 13:25:00,57.1,57.15,57.08,57.11,56800.0,36.6769,36.709,36.6641,36.6834,56800.0
2009-07-10 13:30:00,57.12,57.12,57.09,57.1,18400.0,36.6898,36.6898,36.6705,36.6769,18400.0
2009-07-10 13:35:00,57.09,57.13,57.07,57.1,31100.0,36.6705,36.6962,36.6577,36.6769,31100.0
2009-07-10 13:40:00,57.09,57.19,57.08,57.18,43700.0,36.6705,36.7347,36.6641,36.7283,43700.0
2009-07-10 13:45:00,57.18,57.19,57.1,57.1,23700.0,36.7283,36.7347,36.6769,36.6769,23700.0
2009-07-10 13:50:00,57.11,57.11,57.05,57.09,51400.0,36.6834,36.6834,36.6448,36.6705,51400.0
2009-07-10 13:55:00,57.09,57.1,57.04,57.05,20400.0,36.6705,36.6769,36.6384,36.6448,20400.0
2009-07-10 14:00:00,57.06,57.07,56.94,56.94,59800.0,36.6512,36.6577,36.5742,36.5742,59800.0
2009-07-10 14:05:00,56.94,56.95,56.86,56.87,66200.0,36.5742,36.5806,36.5228,36.5292,66200.0
2009-07-10 14:10:00,56.86,56.87,56.82,56.83,44700.0,36.5228,36.5292,36.4971,36.5035,44700.0
2009-07-10 14:15:00,56.83,56.87,56.82,56.86,61600.0,36.5035,36.5292,36.4971,36.5228,61600.0
2009-07-10 14:20:00,56.86,56.86,56.78,56.78,32500.0,36.5228,36.5228,36.4714,36.4714,32500.0
2009-07-10 14:25:00,56.79,56.84,56.75,56.84,57500.0,36.4778,36.5099,36.4521,36.5099,57500.0
2009-07-10 14:30:00,56.84,56.88,56.81,56.82,35800.0,36.5099,36.5356,36.4907,36.4971,35800.0
2009-07-10 14:35:00,56.82,56.82,56.77,56.79,40800.0,36.4971,36.4971,36.465,36.4778,40800.0
2009-07-10 14:40:00,56.79,56.82,56.75,56.78,64500.0,36.4778,36.4971,36.4521,36.4714,64500.0
2009-07-10 14:45:00,56.78,56.83,56.71,56.82,118600.0,36.4714,36.5035,36.4264,36.4971,118600.0
2009-07-10 14:50:00,56.82,56.82,56.73,56.79,98100.0,36.4971,36.4971,36.4393,36.4778,98100.0
2009-07-10 14:55:00,56.79,56.86,56.79,56.83,74800.0,36.4778,36.5228,36.4778,36.5035,74800.0
2009-07-10 15:00:00,56.84,56.92,56.8,56.85,99500.0,36.5099,36.5613,36.4842,36.5163,99500.0
2009-07-10 15:05:00,56.85,56.94,56.85,56.91,63900.0,36.5163,36.5742,36.5163,36.5549,63900.0
2009-07-10 15:10:00,56.91,56.96,56.88,56.94,68800.0,36.5549,36.587,36.5356,36.5742,68800.0
2009-07-10 15:15:00,56.95,57.03,56.94,57.02,87200.0,36.5806,36.632,36.5742,36.6255,87200.0
2009-07-10 15:20:00,57.03,57.04,56.89,56.91,94700.0,36.632,36.6384,36.542,36.5549,94700.0
2009-07-10 15:25:00,56.92,57.01,56.91,57.0,93100.0,36.5613,36.6191,36.5549,36.6127,93100.0
2009-07-10 15:30:00,57.0,57.04,56.99,57.0,68700.0,36.6127,36.6384,36.6063,36.6127,68700.0
2009-07-10 15:35:00,57.0,57.01,56.95,56.97,73600.0,36.6127,36.6191,36.5806,36.5934,73600.0
2009-07-10 15:40:00,56.96,56.98,56.88,56.95,136700.0,36.587,36.5999,36.5356,36.5806,136700.0
2009-07-10 15:45:00,56.94,57.13,56.94,57.1,174500.0,36.5742,36.6962,36.5742,36.6769,174500.0
2009-07-10 15:50:00,57.11,57.11,56.97,57.0,188700.0,36.6834,36.6834,36.5934,36.6127,188700.0
2009-07-10 15:55:00,57.01,57.06,56.99,57.0,224000.0,36.6191,36.6512,36.6063,36.6127,224000.0
2009-07-13 09:30:00,57.07,57.2,56.88,56.93,124200.0,36.6577,36.7412,36.5356,36.5677,124200.0
2009-07-13 09:35:00,56.93,56.96,56.75,56.82,118400.0,36.5677,36.587,36.4521,36.4971,118400.0
2009-07-13 09:40:00,56.82,56.84,56.6,56.69,112700.0,36.4971,36.5099,36.3558,36.4136,112700.0
2009-07-13 09:45:00,56.7,56.72,56.56,56.69,109500.0,36.42,36.4328,36.3301,36.4136,109500.0
2009-07-13 09:50:00,56.69,56.82,56.58,56.82,163800.0,36.4136,36.4971,36.3429,36.4971,163800.0
2009-07-13 09:55:00,56.81,56.94,56.69,56.86,137500.0,36.4907,36.5742,36.4136,36.5228,137500.0
2009-07-13 10:00:00,56.88,56.88,56.58,56.67,98100.0,36.5356,36.5356,36.3429,36.4007,98100.0
2009-07-13 10:05:00,56.67,56.89,56.67,56.88,95600.0,36.4007,36.542,36.4007,36.5356,95600.0
2009-07-13 10:10:00,56.89,56.91,56.72,56.83,93300.0,36.542,36.5549,36.4328,36.5035,93300.0
2009-07-13 10:15:00,56.83,56.9,56.82,56.84,63700.0,36.5035,36.5485,36.4971,36.5099,63700.0
2009-07-13 10:20:00,56.85,56.85,56.73,56.8,67600.0,36.5163,36.5163,36.4393,36.4842,67600.0
2009-07-13 10:25:00,56.8,56.85,56.77,56.82,103200.0,36.4842,36.5163,36.465,36.4971,103200.0
2009-07-13 10:30:00,56.85,56.98,56.85,56.87,116300.0,36.5163,36.5999,36.5163,36.5292,116300.0
2009-07-13 10:35:00,56.87,56.92,56.79,56.86,148300.0,36.5292,36.5613,36.4778,36.5228,148300.0
2009-07-13 10:40:00,56.87,57.02,56.87,56.94,98700.0,36.5292,36.6255,36.5292,36.5742,98700.0
2009-07-13 10:45:00,56.95,57.12,56.95,57.1,70800.0,36.5806,36.6898,36.5806,36.6769,70800.0
2009-07-13 10:50:00,57.11,57.13,57.03,57.1,78000.0,36.6834,36.6962,36.632,36.6769,78000.0
2009-07-13 10:55:00,57.1,57.25,57.05,57.23,76100.0,36.6769,36.7733,36.6448,36.7604,76100.0
2009-07-13 11:00:00,57.23,57.3,57.23,57.24,59700.0,36.7604,36.8054,36.7604,36.7669,59700.0
2009-07-13 11:05:00,57.24,57.24,57.18,57.18,31200.0,36.7669,36.7669,36.7283,36.7283,31200.0
2009-07-13 11:10:00,57.19,57.22,57.17,57.19,28100.0,36.7347,36.754,36.7219,36.7347,28100.0
2009-07-13 11:15:00,57.2,57.2,57.1,57.12,38800.0,36.7412,36.7412,36.6769,36.6898,38800.0
2009-07-13 11:20:00,57.12,57.17,57.08,57.14,42300.0,36.6898,36.7219,36.6641,36.7026,42300.0
2009-07-13 11:25:00,57.16,57.16,57.08,57.09,47100.0,36.7155,36.7155,36.6641,36.6705,47100.0
2009-07-13 11:30:00,57.08,57.45,57.08,57.42,98100.0,36.6641,36.9017,36.6641,36.8825,98100.0
2009-07-13 11:35:00,57.43,57.49,57.37,57.41,87300.0,36.8889,36.9274,36.8504,36.8761,87300.0
2009-07-13 11:40:00,57.41,57.41,57.36,57.4,66200.0,36.8761,36.8761,36.8439,36.8696,66200.0
2009-07-13 11:45:00,57.41,57.49,57.37,57.41,97900.0,36.8761,36.9274,36.8504,36.8761,97900.0
2009-07-13 11:50:00,57.41,57.48,57.35,57.37,54700.0,36.8761,36.921,36.8375,36.8504,54700.0
2009-07-13 11:55:00,57.36,57.42,57.35,57.39,34200.0,36.8439,36.8825,36.8375,36.8632,34200.0
2009-07-13 12:00:00,57.38,57.48,57.38,57.43,57700.0,36.8568,36.921,36.8568,36.8889,57700.0
2009-07-13 12:05:00,57.43,57.43,57.37,57.42,28800.0,36.8889,36.8889,36.8504,36.8825,28800.0
2009-07-13 12:10:00,57.43,57.43,57.35,57.41,45800.0,36.8889,36.8889,36.8375,36.8761,45800.0
2009-07-13 12:15:00,57.42,57.48,57.4,57.47,43000.0,36.8825,36.921,36.8696,36.9146,43000.0
2009-07-13 12:20:00,57.48,57.5,57.46,57.49,37100.0,36.921,36.9339,36.9082,36.9274,37100.0
2009-07-13 12:25:00,57.49,57.53,57.44,57.49,62800.0,36.9274,36.9531,36.8953,36.9274,62800.0
2009-07-13 12:30:00,57.49,57.53,57.48,57.48,24000.0,36.9274,36.9531,36.921,36.921,24000.0
2009-07-13 12:35:00,57.48,57.49,57.38,57.4,81600.0,36.921,36.9274,36.8568,36.8696,81600.0
2009-07-13 12:40:00,57.4,57.41,57.36,57.4,50900.0,36.8696,36.8761,36.8439,36.8696,50900.0
2009-07-13 12:45:00,57.4,57.44,57.3,57.39,65700.0,36.8696,36.8953,36.8054,36.8632,65700.0
2009-07-13 12:50:00,57.38,57.41,57.29,57.29,46500.0,36.8568,36.8761,36.799,36.799,46500.0
2009-07-13 12:55:00,57.29,57.35,57.29,57.29,40800.0,36.799,36.8375,36.799,36.799,40800.0
2009-07-13 13:00:00,57.28,57.37,57.28,57.34,58400.0,36.7926,36.8504,36.7926,36.8311,58400.0
2009-07-13 13:05:00,57.34,57.39,57.33,57.37,27600.0,36.8311,36.8632,36.8247,36.8504,27600.0
2009-07-13 13:10:00,57.37,57.37,57.3,57.35,41500.0,36.8504,36.8504,36.8054,36.8375,41500.0
2009-07-13 13:15:00,57.35,57.45,57.33,57.43,44300.0,36.8375,36.9017,36.8247,36.8889,44300.0
2009-07-13 13:20:00,57.43,57.48,57.41,57.45,44500.0,36.8889,36.921,36.8761,36.9017,44500.0
2009-07-13 13:25:00,57.44,57.48,57.43,57.45,31700.0,36.8953,36.921,36.8889,36.9017,31700.0
2009-07-13 13:30:00,57.44,57.48,57.37,57.4,42100.0,36.8953,36.921,36.8504,36.8696,42100.0
2009-07-13 13:35:00,57.39,57.4,57.33,57.33,36500.0,36.8632,36.8696,36.8247,36.8247,36500.0
2009-07-13 13:40:00,57.34,57.36,57.31,57.33,40700.0,36.8311,36.8439,36.8118,36.8247,40700.0
2009-07-13 13:45:00,57.33,57.41,57.33,57.34,36500.0,36.8247,36.8761,36.8247,36.8311,36500.0
2009-07-13 13:50:00,57.35,57.37,57.33,57.37,30700.0,36.8375,36.8504,36.8247,36.8504,30700.0
2009-07-13 13:55:00,57.37,57.38,57.27,57.3,82800.0,36.8504,36.8568,36.7861,36.8054,82800.0
2009-07-13 14:00:00,57.31,57.36,57.27,57.31,54000.0,36.8118,36.8439,36.7861,36.8118,54000.0
2009-07-13 14:05:00,57.32,57.36,57.29,57.3,54400.0,36.8182,36.8439,36.799,36.8054,54400.0
2009-07-13 14:10:00,57.31,57.4,57.31,57.33,46000.0,36.8118,36.8696,36.8118,36.8247,46000.0
2009-07-13 14:15:00,57.33,57.35,57.27,57.28,41400.0,36.8247,36.8375,36.7861,36.7926,41400.0
2009-07-13 14:20:00,57.28,57.43,57.27,57.37,55300.0,36.7926,36.8889,36.7861,36.8504,55300.0
2009-07-13 14:25:00,57.36,57.38,57.35,57.37,33900.0,36.8439,36.8568,36.8375,36.8504,33900.0
2009-07-13 14:30:00,57.37,57.4,57.34,57.36,58800.0,36.8504,36.8696,36.8311,36.8439,58800.0
2009-07-13 14:35:00,57.36,57.42,57.33,57.33,55000.0,36.8439,36.8825,36.8247,36.8247,55000.0
2009-07-13 14:40:00,57.33,57.35,57.29,57.33,72600.0,36.8247,36.8375,36.799,36.8247,72600.0
2009-07-13 14:45:00,57.32,57.32,57.24,57.31,59100.0,36.8182,36.8182,36.7669,36.8118,59100.0
2009-07-13 14:50:00,57.3,57.32,57.26,57.27,69800.0,36.8054,36.8182,36.7797,36.7861,69800.0
2009-07-13 14:55:00,57.26,57.3,57.23,57.26,52500.0,36.7797,36.8054,36.7604,36.7797,52500.0
2009-07-13 15:00:00,57.25,57.3,57.24,57.26,45100.0,36.7733,36.8054,36.7669,36.7797,45100.0
2009-07-13 15:05:00,57.27,57.29,57.19,57.21,82300.0,36.7861,36.799,36.7347,36.7476,82300.0
2009-07-13 15:10:00,57.21,57.27,57.21,57.25,100500.0,36.7476,36.7861,36.7476,36.7733,100500.0
2009-07-13 15:15:00,57.24,57.25,57.16,57.17,88600.0,36.7669,36.7733,36.7155,36.7219,88600.0
2009-07-13 15:20:00,57.18,57.23,57.13,57.16,96800.0,36.7283,36.7604,36.6962,36.7155,96800.0
2009-07-13 15:25:00,57.15,57.2,57.12,57.14,83600.0,36.709,36.7412,36.6898,36.7026,83600.0
2009-07-13 15:30:00,57.13,57.25,57.12,57.21,112600.0,36.6962,36.7733,36.6898,36.7476,112600.0
2009-07-13 15:35:00,57.21,57.28,57.16,57.23,111800.0,36.7476,36.7926,36.7155,36.7604,111800.0
2009-07-13 15:40:00,57.24,57.35,57.23,57.33,206700.0,36.7669,36.8375,36.7604,36.8247,206700.0
2009-07-13 15:45:00,57.33,57.38,57.24,57.28,165900.0,36.8247,36.8568,36.7669,36.7926,165900.0
2009-07-13 15:50:00,57.27,57.43,57.27,57.27,201700.0,36.7861,36.8889,36.7861,36.7861,201700.0
2009-07-13 15:55:00,57.27,57.35,57.2,57.25,480500.0,36.7861,36.8375,36.7412,36.7733,480500.0
2009-07-14 09:30:00,57.24,57.27,57.08,57.23,117200.0,36.7669,36.7861,36.6641,36.7604,117200.0
2009-07-14 09:35:00,57.23,57.35,57.09,57.23,143200.0,36.7604,36.8375,36.6705,36.7604,143200.0
2009-07-14 09:40:00,57.21,57.29,57.06,57.13,91500.0,36.7476,36.799,36.6512,36.6962,91500.0
2009-07-14 09:45:00,57.12,57.19,57.08,57.15,74300.0,36.6898,36.7347,36.6641,36.709,74300.0
2009-07-14 09:50:00,57.14,57.26,57.08,57.23,87600.0,36.7026,36.7797,36.6641,36.7604,87600.0
2009-07-14 09:55:00,57.21,57.24,57.11,57.2,106600.0,36.7476,36.7669,36.6834,36.7412,106600.0
2009-07-14 10:00:00,57.19,57.4,57.17,57.32,104000.0,36.7347,36.8696,36.7219,36.8182,104000.0
2009-07-14 10:05:00,57.32,57.42,57.21,57.27,163500.0,36.8182,36.8825,36.7476,36.7861,163500.0
2009-07-14 10:10:00,57.26,57.29,57.13,57.16,80000.0,36.7797,36.799,36.6962,36.7155,80000.0
2009-07-14 10:15:00,57.15,57.16,57.06,57.09,92300.0,36.709,36.7155,36.6512,36.6705,92300.0
2009-07-14 10:20:00,57.1,57.17,57.05,57.17,124000.0,36.6769,36.7219,36.6448,36.7219,124000.0
2009-07-14 10:25:00,57.18,57.23,57.1,57.15,99900.0,36.7283,36.7604,36.6769,36.709,99900.0
2009-07-14 10:30:00,57.15,57.15,56.98,56.99,109800.0,36.709,36.709,36.5999,36.6063,109800.0
2009-07-14 10:35:00,56.99,57.0,56.9,56.94,117100.0,36.6063,36.6127,36.5485,36.5742,117100.0
2009-07-14 10:40:00,56.95,56.99,56.9,56.91,87800.0,36.5806,36.6063,36.5485,36.5549,87800.0
2009-07-14 10:45:00,56.91,56.91,56.86,56.9,124200.0,36.5549,36.5549,36.5228,36.5485,124200.0
2009-07-14 10:50:00,56.9,56.95,56.89,56.91,58200.0,36.5485,36.5806,36.542,36.5549,58200.0
2009-07-14 10:55:00,56.91,56.97,56.9,56.94,61800.0,36.5549,36.5934,36.5485,36.5742,61800.0
2009-07-14 11:00:00,56.95,57.05,56.94,57.03,80000.0,36.5806,36.6448,36.5742,36.632,80000.0
2009-07-14 11:05:00,57.02,57.13,57.02,57.1,78700.0,36.6255,36.6962,36.6255,36.6769,78700.0
2009-07-14 11:10:00,57.1,57.15,57.04,57.15,103400.0,36.6769,36.709,36.6384,36.709,103400.0
2009-07-14 11:15:00,57.14,57.19,57.12,57.13,71100.0,36.7026,36.7347,36.6898,36.6962,71100.0
2009-07-14 11:20:00,57.12,57.12,57.0,57.03,67000.0,36.6898,36.6898,36.6127,36.632,67000.0
2009-07-14 11:25:00,57.04,57.13,57.03,57.07,78900.0,36.6384,36.6962,36.632,36.6577,78900.0
2009-07-14 11:30:00,57.08,57.13,57.07,57.09,64400.0,36.6641,36.6962,36.6577,36.6705,64400.0
2009-07-14 11:35:00,57.1,57.21,57.09,57.21,76000.0,36.6769,36.7476,36.6705,36.7476,76000.0
2009-07-14 11:40:00,57.2,57.22,57.13,57.13,99800.0,36.7412,36.754,36.6962,36.6962,99800.0
2009-07-14 11:45:00,57.13,57.18,57.13,57.18,34000.0,36.6962,36.7283,36.6962,36.7283,34000.0
2009-07-14 11:50:00,57.18,57.29,57.17,57.26,54100.0,36.7283,36.799,36.7219,36.7797,54100.0
2009-07-14 11:55:00,57.27,57.32,57.24,57.27,54100.0,36.7861,36.8182,36.7669,36.7861,54100.0
2009-07-14 12:00:00,57.27,57.34,57.26,57.34,36400.0,36.7861,36.8311,36.7797,36.8311,36400.0
2009-07-14 12:05:00,57.34,57.38,57.3,57.31,34300.0,36.8311,36.8568,36.8054,36.8118,34300.0
2009-07-14 12:10:00,57.31,57.33,57.29,57.29,33400.0,36.8118,36.8247,36.799,36.799,33400.0
2009-07-14 12:15:00,57.29,57.3,57.21,57.22,102200.0,36.799,36.8054,36.7476,36.754,102200.0
2009-07-14 12:20:00,57.23,57.23,57.13,57.14,78600.0,36.7604,36.7604,36.6962,36.7026,78600.0
2009-07-14 12:25:00,57.13,57.15,57.08,57.1,50900.0,36.6962,36.709,36.6641,36.6769,50900.0
2009-07-14 12:30:00,57.11,57.12,57.05,57.06,47100.0,36.6834,36.6898,36.6448,36.6512,47100.0
2009-07-14 12:35:00,57.05,57.13,57.05,57.13,42100.0,36.6448,36.6962,36.6448,36.6962,42100.0
2009-07-14 12:40:00,57.13,57.16,57.1,57.1,54100.0,36.6962,36.7155,36.6769,36.6769,54100.0
2009-07-14 12:45:00,57.1,57.17,57.08,57.16,36400.0,36.6769,36.7219,36.6641,36.7155,36400.0
2009-07-14 12:50:00,57.16,57.2,57.15,57.16,38100.0,36.7155,36.7412,36.709,36.7155,38100.0
2009-07-14 12:55:00,57.15,57.22,57.15,57.22,26300.0,36.709,36.754,36.709,36.754,26300.0
2009-07-14 13:00:00,57.22,57.25,57.21,57.25,17800.0,36.754,36.7733,36.7476,36.7733,17800.0
2009-07-14 13:05:00,57.25,57.28,57.22,57.23,40400.0,36.7733,36.7926,36.754,36.7604,40400.0
2009-07-14 13:10:00,57.22,57.31,57.22,57.28,75100.0,36.754,36.8118,36.754,36.7926,75100.0
2009-07-14 13:15:00,57.29,57.34,57.25,57.26,40600.0,36.799,36.8311,36.7733,36.7797,40600.0
2009-07-14 13:20:00,57.25,57.29,57.24,57.29,27900.0,36.7733,36.799,36.7669,36.799,27900.0
2009-07-14 13:25:00,57.29,57.35,57.28,57.34,31100.0,36.799,36.8375,36.7926,36.8311,31100.0
2009-07-14 13:30:00,57.34,57.36,57.33,57.34,42600.0,36.8311,36.8439,36.8247,36.8311,42600.0
2009-07-14 13:35:00,57.35,57.41,57.35,57.38,52600.0,36.8375,36.8761,36.8375,36.8568,52600.0
2009-07-14 13:40:00,57.39,57.41,57.33,57.41,32900.0,36.8632,36.8761,36.8247,36.8761,32900.0
2009-07-14 13:45:00,57.41,57.44,57.38,57.38,42400.0,36.8761,36.8953,36.8568,36.8568,42400.0
2009-07-14 13:50:00,57.39,57.41,57.35,57.37,32800.0,36.8632,36.8761,36.8375,36.8504,32800.0
2009-07-14 13:55:00,57.37,57.4,57.36,57.39,21500.0,36.8504,36.8696,36.8439,36.8632,21500.0
2009-07-14 14:00:00,57.39,57.39,57.28,57.29,54600.0,36.8632,36.8632,36.7926,36.799,54600.0
2009-07-14 14:05:00,57.29,57.35,57.29,57.35,24400.0,36.799,36.8375,36.799,36.8375,24400.0
2009-07-14 14:10:00,57.34,57.4,57.3,57.37,39800.0,36.8311,36.8696,36.8054,36.8504,39800.0
2009-07-14 14:15:00,57.37,57.45,57.37,57.43,46800.0,36.8504,36.9017,36.8504,36.8889,46800.0
2009-07-14 14:20:00,57.42,57.49,57.42,57.46,39500.0,36.8825,36.9274,36.8825,36.9082,39500.0
2009-07-14 14:25:00,57.45,57.45,57.36,57.39,46300.0,36.9017,36.9017,36.8439,36.8632,46300.0
2009-07-14 14:30:00,57.38,57.41,57.32,57.37,41300.0,36.8568,36.8761,36.8182,36.8504,41300.0
2009-07-14 14:35:00,57.38,57.47,57.37,57.44,40100.0,36.8568,36.9146,36.8504,36.8953,40100.0
2009-07-14 14:40:00,57.43,57.48,57.42,57.47,52000.0,36.8889,36.921,36.8825,36.9146,52000.0
2009-07-14 14:45:00,57.46,57.51,57.44,57.51,398100.0,36.9082,36.9403,36.8953,36.9403,398100.0
2009-07-14 14:50:00,57.49,57.52,57.39,57.42,73900.0,36.9274,36.9467,36.8632,36.8825,73900.0
2009-07-14 14:55:00,57.41,57.46,57.08,57.42,89800.0,36.8761,36.9082,36.6641,36.8825,89800.0
2009-07-14 15:00:00,57.43,57.48,57.39,57.43,70700.0,36.8889,36.921,36.8632,36.8889,70700.0
2009-07-14 15:05:00,57.44,57.45,57.33,57.35,58500.0,36.8953,36.9017,36.8247,36.8375,58500.0
2009-07-14 15:10:00,57.35,57.45,57.35,57.39,61100.0,36.8375,36.9017,36.8375,36.8632,61100.0
2009-07-14 15:15:00,57.39,57.39,57.34,57.34,51900.0,36.8632,36.8632,36.8311,36.8311,51900.0
2009-07-14 15:20:00,57.34,57.35,57.3,57.33,69900.0,36.8311,36.8375,36.8054,36.8247,69900.0
2009-07-14 15:25:00,57.32,57.33,57.27,57.29,76700.0,36.8182,36.8247,36.7861,36.799,76700.0
2009-07-14 15:30:00,57.29,57.38,57.29,57.35,105400.0,36.799,36.8568,36.799,36.8375,105400.0
2009-07-14 15:35:00,57.35,57.4,57.29,57.3,122900.0,36.8375,36.8696,36.799,36.8054,122900.0
2009-07-14 15:40:00,57.3,57.39,57.24,57.35,279900.0,36.8054,36.8632,36.7669,36.8375,279900.0
2009-07-14 15:45:00,57.35,57.47,57.35,57.44,180200.0,36.8375,36.9146,36.8375,36.8953,180200.0
2009-07-14 15:50:00,57.47,57.48,57.4,57.45,162000.0,36.9146,36.921,36.8696,36.9017,162000.0
2009-07-14 15:55:00,57.46,57.47,57.38,57.45,238900.0,36.9082,36.9146,36.8568,36.9017,238900.0
2009-07-15 09:30:00,57.48,57.49,56.87,57.08,366200.0,36.921,36.9274,36.5292,36.6641,366200.0
2009-07-15 09:35:00,57.06,57.11,56.71,57.01,376200.0,36.6512,36.6834,36.4264,36.6191,376200.0
2009-07-15 09:40:00,57.02,57.22,57.01,57.14,367500.0,36.6255,36.754,36.6191,36.7026,367500.0
2009-07-15 09:45:00,57.12,57.18,56.99,57.05,145800.0,36.6898,36.7283,36.6063,36.6448,145800.0
2009-07-15 09:50:00,57.06,57.12,57.06,57.11,89900.0,36.6512,36.6898,36.6512,36.6834,89900.0
2009-07-15 09:55:00,57.11,57.21,57.07,57.08,195600.0,36.6834,36.7476,36.6577,36.6641,195600.0
2009-07-15 10:00:00,57.08,57.14,56.89,56.91,190900.0,36.6641,36.7026,36.542,36.5549,190900.0
2009-07-15 10:05:00,56.92,57.09,56.9,57.01,136600.0,36.5613,36.6705,36.5485,36.6191,136600.0
2009-07-15 10:10:00,57.02,57.07,56.94,57.07,100200.0,36.6255,36.6577,36.5742,36.6577,100200.0
2009-07-15 10:15:00,57.05,57.07,56.96,56.96,95900.0,36.6448,36.6577,36.587,36.587,95900.0
2009-07-15 10:20:00,56.96,57.04,56.96,57.0,103500.0,36.587,36.6384,36.587,36.6127,103500.0
2009-07-15 10:25:00,57.0,57.0,56.94,56.97,106500.0,36.6127,36.6127,36.5742,36.5934,106500.0
2009-07-15 10:30:00,56.97,57.01,56.84,56.85,238600.0,36.5934,36.6191,36.5099,36.5163,238600.0
2009-07-15 10:35:00,56.86,56.93,56.8,56.81,171000.0,36.5228,36.5677,36.4842,36.4907,171000.0
2009-07-15 10:40:00,56.82,56.99,56.82,56.99,148200.0,36.4971,36.6063,36.4971,36.6063,148200.0
2009-07-15 10:45:00,56.98,57.03,56.94,56.97,156400.0,36.5999,36.632,36.5742,36.5934,156400.0
2009-07-15 10:50:00,56.97,57.04,56.96,57.03,93100.0,36.5934,36.6384,36.587,36.632,93100.0
2009-07-15 10:55:00,57.04,57.06,57.01,57.04,89300.0,36.6384,36.6512,36.6191,36.6384,89300.0
2009-07-15 11:00:00,57.05,57.07,57.03,57.04,91700.0,36.6448,36.6577,36.632,36.6384,91700.0
2009-07-15 11:05:00,57.04,57.04,56.93,57.02,90700.0,36.6384,36.6384,36.5677,36.6255,90700.0
2009-07-15 11:10:00,57.02,57.12,57.01,57.09,79500.0,36.6255,36.6898,36.6191,36.6705,79500.0
2009-07-15 11:15:00,57.1,57.24,57.1,57.18,155700.0,36.6769,36.7669,36.6769,36.7283,155700.0
2009-07-15 11:20:00,57.19,57.24,57.16,57.17,78900.0,36.7347,36.7669,36.7155,36.7219,78900.0
2009-07-15 11:25:00,57.16,57.24,57.14,57.22,102900.0,36.7155,36.7669,36.7026,36.754,102900.0
2009-07-15 11:30:00,57.22,57.24,57.19,57.2,62600.0,36.754,36.7669,36.7347,36.7412,62600.0
2009-07-15 11:35:00,57.21,57.25,57.19,57.21,78000.0,36.7476,36.7733,36.7347,36.7476,78000.0
2009-07-15 11:40:00,57.21,57.22,57.11,57.17,69700.0,36.7476,36.754,36.6834,36.7219,69700.0
2009-07-15 11:45:00,57.17,57.18,57.07,57.08,69900.0,36.7219,36.7283,36.6577,36.6641,69900.0
2009-07-15 11:50:00,57.09,57.09,57.05,57.07,58300.0,36.6705,36.6705,36.6448,36.6577,58300.0
2009-07-15 11:55:00,57.08,57.08,57.0,57.0,124300.0,36.6641,36.6641,36.6127,36.6127,124300.0
2009-07-15 12:00:00,57.0,57.01,56.94,56.95,87200.0,36.6127,36.6191,36.5742,36.5806,87200.0
2009-07-15 12:05:00,56.95,56.96,56.9,56.93,103900.0,36.5806,36.587,36.5485,36.5677,103900.0
2009-07-15 12:10:00,56.94,56.99,56.92,56.99,236200.0,36.5742,36.6063,36.5613,36.6063,236200.0
2009-07-15 12:15:00,56.98,57.03,56.97,57.02,82200.0,36.5999,36.632,36.5934,36.6255,82200.0
2009-07-15 12:20:00,57.01,57.07,57.01,57.06,65100.0,36.6191,36.6577,36.6191,36.6512,65100.0
2009-07-15 12:25:00,57.07,57.07,56.98,57.01,73600.0,36.6577,36.6577,36.5999,36.6191,73600.0
2009-07-15 12:30:00,57.01,57.07,56.93,57.01,170800.0,36.6191,36.6577,36.5677,36.6191,170800.0
2009-07-15 12:35:00,57.0,57.08,56.99,57.01,180000.0,36.6127,36.6641,36.6063,36.6191,180000.0
2009-07-15 12:40:00,57.0,57.01,56.95,56.99,31500.0,36.6127,36.6191,36.5806,36.6063,31500.0
2009-07-15 12:45:00,56.99,57.02,56.99,57.01,30800.0,36.6063,36.6255,36.6063,36.6191,30800.0
2009-07-15 12:50:00,57.01,57.01,56.93,56.94,70300.0,36.6191,36.6191,36.5677,36.5742,70300.0
2009-07-15 12:55:00,56.94,57.01,56.93,57.01,32400.0,36.5742,36.6191,36.5677,36.6191,32400.0
2009-07-15 13:00:00,57.01,57.02,56.97,56.98,28100.0,36.6191,36.6255,36.5934,36.5999,28100.0
2009-07-15 13:05:00,56.99,57.0,56.97,56.98,53200.0,36.6063,36.6127,36.5934,36.5999,53200.0
2009-07-15 13:10:00,56.98,57.0,56.94,56.95,47100.0,36.5999,36.6127,36.5742,36.5806,47100.0
2009-07-15 13:15:00,56.95,56.96,56.94,56.96,40400.0,36.5806,36.587,36.5742,36.587,40400.0
2009-07-15 13:20:00,56.96,57.01,56.94,56.97,62500.0,36.587,36.6191,36.5742,36.5934,62500.0
2009-07-15 13:25:00,56.97,57.05,56.96,57.04,69700.0,36.5934,36.6448,36.587,36.6384,69700.0
2009-07-15 13:30:00,57.05,57.05,56.96,56.97,58700.0,36.6448,36.6448,36.587,36.5934,58700.0
2009-07-15 13:35:00,56.96,57.0,56.95,56.99,46600.0,36.587,36.6127,36.5806,36.6063,46600.0
2009-07-15 13:40:00,57.0,57.0,56.93,56.98,73800.0,36.6127,36.6127,36.5677,36.5999,73800.0
2009-07-15 13:45:00,56.97,56.99,56.94,56.97,38100.0,36.5934,36.6063,36.5742,36.5934,38100.0
2009-07-15 13:50:00,56.99,57.02,56.97,56.99,58500.0,36.6063,36.6255,36.5934,36.6063,58500.0
2009-07-15 13:55:00,56.99,57.01,56.98,57.0,41000.0,36.6063,36.6191,36.5999,36.6127,41000.0
2009-07-15 14:00:00,57.0,57.01,56.94,56.99,77800.0,36.6127,36.6191,36.5742,36.6063,77800.0
2009-07-15 14:05:00,56.99,57.01,56.95,56.96,117500.0,36.6063,36.6191,36.5806,36.587,117500.0
2009-07-15 14:10:00,56.95,56.99,56.94,56.98,50000.0,36.5806,36.6063,36.5742,36.5999,50000.0
2009-07-15 14:15:00,56.99,57.0,56.95,56.96,92200.0,36.6063,36.6127,36.5806,36.587,92200.0
2009-07-15 14:20:00,56.97,57.04,56.95,57.02,158500.0,36.5934,36.6384,36.5806,36.6255,158500.0
2009-07-15 14:25:00,57.01,57.03,56.97,56.98,70700.0,36.6191,36.632,36.5934,36.5999,70700.0
2009-07-15 14:30:00,56.99,57.04,56.96,56.96,212600.0,36.6063,36.6384,36.587,36.587,212600.0
2009-07-15 14:35:00,56.96,57.02,56.96,56.99,61300.0,36.587,36.6255,36.587,36.6063,61300.0
2009-07-15 14:40:00,57.0,57.02,56.96,56.98,94900.0,36.6127,36.6255,36.587,36.5999,94900.0
2009-07-15 14:45:00,56.99,57.04,56.97,57.01,213300.0,36.6063,36.6384,36.5934,36.6191,213300.0
2009-07-15 14:50:00,56.99,57.01,56.96,56.99,105100.0,36.6063,36.6191,36.587,36.6063,105100.0
2009-07-15 14:55:00,56.99,57.03,56.98,56.99,112800.0,36.6063,36.632,36.5999,36.6063,112800.0
2009-07-15 15:00:00,57.0,57.02,56.99,57.0,86100.0,36.6127,36.6255,36.6063,36.6127,86100.0
2009-07-15 15:05:00,57.0,57.01,56.98,57.0,161800.0,36.6127,36.6191,36.5999,36.6127,161800.0
2009-07-15 15:10:00,57.0,57.08,56.98,57.03,416800.0,36.6127,36.6641,36.5999,36.632,416800.0
2009-07-15 15:15:00,57.02,57.03,56.99,57.02,145100.0,36.6255,36.632,36.6063,36.6255,145100.0
2009-07-15 15:20:00,57.02,57.05,57.0,57.01,115600.0,36.6255,36.6448,36.6127,36.6191,115600.0
2009-07-15 15:25:00,57.02,57.02,56.95,56.96,195000.0,36.6255,36.6255,36.5806,36.587,195000.0
2009-07-15 15:30:00,56.95,57.0,56.93,57.0,179500.0,36.5806,36.6127,36.5677,36.6127,179500.0
2009-07-15 15:35:00,57.0,57.02,56.99,56.99,183400.0,36.6127,36.6255,36.6063,36.6063,183400.0
2009-07-15 15:40:00,56.99,57.04,56.97,56.97,275700.0,36.6063,36.6384,36.5934,36.5934,275700.0
2009-07-15 15:45:00,56.96,57.01,56.93,56.98,315600.0,36.587,36.6191,36.5677,36.5999,315600.0
2009-07-15 15:50:00,56.99,57.04,56.96,57.03,590600.0,36.6063,36.6384,36.587,36.632,590600.0
2009-07-15 15:55:00,57.03,57.11,57.01,57.06,765300.0,36.632,36.6834,36.6191,36.6512,765300.0
2009-07-16 09:30:00,57.19,57.23,57.02,57.14,323000.0,36.7347,36.7604,36.6255,36.7026,323000.0
2009-07-16 09:35:00,57.15,57.15,56.97,56.99,183200.0,36.709,36.709,36.5934,36.6063,183200.0
2009-07-16 09:40:00,56.98,57.18,56.96,57.15,180400.0,36.5999,36.7283,36.587,36.709,180400.0
2009-07-16 09:45:00,57.15,57.23,57.04,57.04,166600.0,36.709,36.7604,36.6384,36.6384,166600.0
2009-07-16 09:50:00,57.03,57.16,57.0,57.03,158300.0,36.632,36.7155,36.6127,36.632,158300.0
2009-07-16 09:55:00,57.03,57.14,57.01,57.12,62700.0,36.632,36.7026,36.6191,36.6898,62700.0
2009-07-16 10:00:00,57.11,57.12,57.0,57.08,168500.0,36.6834,36.6898,36.6127,36.6641,168500.0
2009-07-16 10:05:00,57.09,57.17,57.06,57.15,136300.0,36.6705,36.7219,36.6512,36.709,136300.0
2009-07-16 10:10:00,57.14,57.15,57.08,57.14,109500.0,36.7026,36.709,36.6641,36.7026,109500.0
2009-07-16 10:15:00,57.13,57.17,57.06,57.06,191900.0,36.6962,36.7219,36.6512,36.6512,191900.0
2009-07-16 10:20:00,57.06,57.16,57.03,57.14,95800.0,36.6512,36.7155,36.632,36.7026,95800.0
2009-07-16 10:25:00,57.14,57.24,57.13,57.17,77800.0,36.7026,36.7669,36.6962,36.7219,77800.0
2009-07-16 10:30:00,57.17,57.21,57.08,57.08,93900.0,36.7219,36.7476,36.6641,36.6641,93900.0
2009-07-16 10:35:00,57.07,57.15,57.04,57.12,85500.0,36.6577,36.709,36.6384,36.6898,85500.0
2009-07-16 10:40:00,57.13,57.17,57.07,57.12,91300.0,36.6962,36.7219,36.6577,36.6898,91300.0
2009-07-16 10:45:00,57.12,57.16,57.08,57.09,78500.0,36.6898,36.7155,36.6641,36.6705,78500.0
2009-07-16 10:50:00,57.09,57.14,57.05,57.14,50000.0,36.6705,36.7026,36.6448,36.7026,50000.0
2009-07-16 10:55:00,57.13,57.14,57.06,57.12,77300.0,36.6962,36.7026,36.6512,36.6898,77300.0
2009-07-16 11:00:00,57.12,57.13,57.08,57.1,72500.0,36.6898,36.6962,36.6641,36.6769,72500.0
2009-07-16 11:05:00,57.1,57.13,57.06,57.07,53300.0,36.6769,36.6962,36.6512,36.6577,53300.0
2009-07-16 11:10:00,57.07,57.11,57.05,57.08,76600.0,36.6577,36.6834,36.6448,36.6641,76600.0
2009-07-16 11:15:00,57.08,57.14,57.07,57.11,75100.0,36.6641,36.7026,36.6577,36.6834,75100.0
2009-07-16 11:20:00,57.11,57.13,57.09,57.11,57700.0,36.6834,36.6962,36.6705,36.6834,57700.0
2009-07-16 11:25:00,57.11,57.11,57.06,57.07,55500.0,36.6834,36.6834,36.6512,36.6577,55500.0
2009-07-16 11:30:00,57.08,57.08,57.0,57.01,106800.0,36.6641,36.6641,36.6127,36.6191,106800.0
2009-07-16 11:35:00,57.0,57.06,57.0,57.06,53400.0,36.6127,36.6512,36.6127,36.6512,53400.0
2009-07-16 11:40:00,57.05,57.05,56.98,56.98,67900.0,36.6448,36.6448,36.5999,36.5999,67900.0
2009-07-16 11:45:00,56.99,57.05,56.97,57.0,72300.0,36.6063,36.6448,36.5934,36.6127,72300.0
2009-07-16 11:50:00,57.0,57.0,56.92,56.97,79600.0,36.6127,36.6127,36.5613,36.5934,79600.0
2009-07-16 11:55:00,56.96,57.12,56.96,57.07,73400.0,36.587,36.6898,36.587,36.6577,73400.0
2009-07-16 12:00:00,57.07,57.1,57.03,57.1,89700.0,36.6577,36.6769,36.632,36.6769,89700.0
2009-07-16 12:05:00,57.1,57.1,57.04,57.04,46300.0,36.6769,36.6769,36.6384,36.6384,46300.0
2009-07-16 12:10:00,57.04,57.1,57.04,57.05,46700.0,36.6384,36.6769,36.6384,36.6448,46700.0
2009-07-16 12:15:00,57.05,57.05,57.04,57.05,35800.0,36.6448,36.6448,36.6384,36.6448,35800.0
2009-07-16 12:20:00,57.05,57.08,57.02,57.03,41500.0,36.6448,36.6641,36.6255,36.632,41500.0
2009-07-16 12:25:00,57.03,57.07,57.0,57.04,61000.0,36.632,36.6577,36.6127,36.6384,61000.0
2009-07-16 12:30:00,57.03,57.09,56.99,57.07,172400.0,36.632,36.6705,36.6063,36.6577,172400.0
2009-07-16 12:35:00,57.07,57.08,57.03,57.05,47700.0,36.6577,36.6641,36.632,36.6448,47700.0
2009-07-16 12:40:00,57.05,57.1,57.04,57.09,59700.0,36.6448,36.6769,36.6384,36.6705,59700.0
2009-07-16 12:45:00,57.09,57.17,57.09,57.15,238700.0,36.6705,36.7219,36.6705,36.709,238700.0
2009-07-16 12:50:00,57.15,57.22,57.14,57.16,190300.0,36.709,36.754,36.7026,36.7155,190300.0
2009-07-16 12:55:00,57.16,57.17,57.13,57.15,36000.0,36.7155,36.7219,36.6962,36.709,36000.0
2009-07-16 13:00:00,57.15,57.21,57.14,57.17,72000.0,36.709,36.7476,36.7026,36.7219,72000.0
2009-07-16 13:05:00,57.16,57.17,57.08,57.09,82800.0,36.7155,36.7219,36.6641,36.6705,82800.0
2009-07-16 13:10:00,57.09,57.12,57.06,57.11,48500.0,36.6705,36.6898,36.6512,36.6834,48500.0
2009-07-16 13:15:00,57.12,57.14,57.1,57.13,34100.0,36.6898,36.7026,36.6769,36.6962,34100.0
2009-07-16 13:20:00,57.14,57.19,57.13,57.17,48400.0,36.7026,36.7347,36.6962,36.7219,48400.0
2009-07-16 13:25:00,57.16,57.18,57.11,57.16,66400.0,36.7155,36.7283,36.6834,36.7155,66400.0
2009-07-16 13:30:00,57.15,57.15,57.05,57.07,83400.0,36.709,36.709,36.6448,36.6577,83400.0
2009-07-16 13:35:00,57.07,57.08,57.05,57.07,41000.0,36.6577,36.6641,36.6448,36.6577,41000.0
2009-07-16 13:40:00,57.06,57.09,57.05,57.06,62800.0,36.6512,36.6705,36.6448,36.6512,62800.0
2009-07-16 13:45:00,57.06,57.07,57.03,57.07,103900.0,36.6512,36.6577,36.632,36.6577,103900.0
2009-07-16 13:50:00,57.07,57.1,57.01,57.09,88700.0,36.6577,36.6769,36.6191,36.6705,88700.0
2009-07-16 13:55:00,57.1,57.1,57.07,57.1,61100.0,36.6769,36.6769,36.6577,36.6769,61100.0
2009-07-16 14:00:00,57.1,57.11,57.0,57.0,139800.0,36.6769,36.6834,36.6127,36.6127,139800.0
2009-07-16 14:05:00,57.0,57.03,57.0,57.01,67800.0,36.6127,36.632,36.6127,36.6191,67800.0
2009-07-16 14:10:00,57.01,57.06,56.99,57.06,102100.0,36.6191,36.6512,36.6063,36.6512,102100.0
2009-07-16 14:15:00,57.06,57.07,57.0,57.05,91900.0,36.6512,36.6577,36.6127,36.6448,91900.0
2009-07-16 14:20:00,57.05,57.06,57.02,57.02,88000.0,36.6448,36.6512,36.6255,36.6255,88000.0
2009-07-16 14:25:00,57.03,57.05,57.0,57.02,221300.0,36.632,36.6448,36.6127,36.6255,221300.0
2009-07-16 14:30:00,57.02,57.05,57.01,57.03,137000.0,36.6255,36.6448,36.6191,36.632,137000.0
2009-07-16 14:35:00,57.03,57.06,56.99,57.02,423900.0,36.632,36.6512,36.6063,36.6255,423900.0
2009-07-16 14:40:00,57.02,57.1,56.99,57.05,135900.0,36.6255,36.6769,36.6063,36.6448,135900.0
2009-07-16 14:45:00,57.05,57.07,57.01,57.05,155100.0,36.6448,36.6577,36.6191,36.6448,155100.0
2009-07-16 14:50:00,57.05,57.07,57.0,57.0,281000.0,36.6448,36.6577,36.6127,36.6127,281000.0
2009-07-16 14:55:00,57.01,57.06,56.99,57.05,142800.0,36.6191,36.6512,36.6063,36.6448,142800.0
2009-07-16 15:00:00,57.05,57.06,57.03,57.04,125600.0,36.6448,36.6512,36.632,36.6384,125600.0
2009-07-16 15:05:00,57.04,57.1,57.04,57.1,126100.0,36.6384,36.6769,36.6384,36.6769,126100.0
2009-07-16 15:10:00,57.1,57.11,57.07,57.1,146500.0,36.6769,36.6834,36.6577,36.6769,146500.0
2009-07-16 15:15:00,57.1,57.14,57.09,57.13,88600.0,36.6769,36.7026,36.6705,36.6962,88600.0
2009-07-16 15:20:00,57.13,57.2,57.13,57.18,111900.0,36.6962,36.7412,36.6962,36.7283,111900.0
2009-07-16 15:25:00,57.19,57.19,57.07,57.09,254700.0,36.7347,36.7347,36.6577,36.6705,254700.0
2009-07-16 15:30:00,57.08,57.11,57.05,57.06,171400.0,36.6641,36.6834,36.6448,36.6512,171400.0
2009-07-16 15:35:00,57.06,57.13,57.06,57.08,158100.0,36.6512,36.6962,36.6512,36.6641,158100.0
2009-07-16 15:40:00,57.08,57.28,57.08,57.19,360600.0,36.6641,36.7926,36.6641,36.7347,360600.0
2009-07-16 15:45:00,57.19,57.28,57.18,57.2,285400.0,36.7347,36.7926,36.7283,36.7412,285400.0
2009-07-16 15:50:00,57.2,57.33,57.2,57.27,321800.0,36.7412,36.8247,36.7412,36.7861,321800.0
2009-07-16 15:55:00,57.27,57.28,57.19,57.23,355400.0,36.7861,36.7926,36.7347,36.7604,355400.0
2009-07-17 09:30:00,57.31,57.5,57.26,57.34,1047100.0,36.8118,36.9339,36.7797,36.8311,1047100.0
2009-07-17 09:35:00,57.34,57.43,57.29,57.31,74300.0,36.8311,36.8889,36.799,36.8118,74300.0
2009-07-17 09:40:00,57.31,57.45,57.29,57.44,96900.0,36.8118,36.9017,36.799,36.8953,96900.0
2009-07-17 09:45:00,57.44,57.45,57.42,57.45,54600.0,36.8953,36.9017,36.8825,36.9017,54600.0
2009-07-17 09:50:00,57.45,57.5,57.37,57.5,122700.0,36.9017,36.9339,36.8504,36.9339,122700.0
2009-07-17 09:55:00,57.5,57.55,57.43,57.49,128400.0,36.9339,36.966,36.8889,36.9274,128400.0
2009-07-17 10:00:00,57.5,57.55,57.46,57.46,91000.0,36.9339,36.966,36.9082,36.9082,91000.0
2009-07-17 10:05:00,57.47,57.53,57.42,57.43,137800.0,36.9146,36.9531,36.8825,36.8889,137800.0
2009-07-17 10:10:00,57.43,57.46,57.4,57.41,197100.0,36.8889,36.9082,36.8696,36.8761,197100.0
2009-07-17 10:15:00,57.41,57.5,57.39,57.5,106200.0,36.8761,36.9339,36.8632,36.9339,106200.0
2009-07-17 10:20:00,57.5,57.59,57.49,57.57,131800.0,36.9339,36.9917,36.9274,36.9788,131800.0
2009-07-17 10:25:00,57.58,57.62,57.53,57.62,81200.0,36.9852,37.0109,36.9531,37.0109,81200.0
2009-07-17 10:30:00,57.62,57.67,57.56,57.67,105100.0,37.0109,37.0431,36.9724,37.0431,105100.0
2009-07-17 10:35:00,57.67,57.74,57.59,57.73,122900.0,37.0431,37.088,36.9917,37.0816,122900.0
2009-07-17 10:40:00,57.74,57.75,57.7,57.72,88600.0,37.088,37.0944,37.0623,37.0752,88600.0
2009-07-17 10:45:00,57.71,57.78,57.71,57.71,75900.0,37.0688,37.1137,37.0688,37.0688,75900.0
2009-07-17 10:50:00,57.72,57.74,57.62,57.67,91300.0,37.0752,37.088,37.0109,37.0431,91300.0
2009-07-17 10:55:00,57.67,57.75,57.66,57.72,38900.0,37.0431,37.0944,37.0366,37.0752,38900.0
2009-07-17 11:00:00,57.72,57.77,57.68,57.76,44700.0,37.0752,37.1073,37.0495,37.1009,44700.0
2009-07-17 11:05:00,57.76,57.78,57.72,57.72,55500.0,37.1009,37.1137,37.0752,37.0752,55500.0
2009-07-17 11:10:00,57.72,57.75,57.69,57.72,64200.0,37.0752,37.0944,37.0559,37.0752,64200.0
2009-07-17 11:15:00,57.72,57.8,57.69,57.79,54900.0,37.0752,37.1266,37.0559,37.1201,54900.0
2009-07-17 11:20:00,57.8,57.86,57.79,57.86,78700.0,37.1266,37.1651,37.1201,37.1651,78700.0
2009-07-17 11:25:00,57.86,57.94,57.81,57.93,114200.0,37.1651,37.2165,37.133,37.2101,114200.0
2009-07-17 11:30:00,57.93,57.93,57.82,57.87,91200.0,37.2101,37.2101,37.1394,37.1715,91200.0
2009-07-17 11:35:00,57.87,57.87,57.82,57.85,85500.0,37.1715,37.1715,37.1394,37.1587,85500.0
2009-07-17 11:40:00,57.85,57.91,57.85,57.91,286700.0,37.1587,37.1972,37.1587,37.1972,286700.0
2009-07-17 11:45:00,57.91,57.94,57.88,57.94,96200.0,37.1972,37.2165,37.1779,37.2165,96200.0
2009-07-17 11:50:00,57.94,57.95,57.89,57.93,51500.0,37.2165,37.2229,37.1844,37.2101,51500.0
2009-07-17 11:55:00,57.92,57.94,57.83,57.84,60400.0,37.2036,37.2165,37.1458,37.1523,60400.0
2009-07-17 12:00:00,57.83,57.89,57.8,57.87,74600.0,37.1458,37.1844,37.1266,37.1715,74600.0
2009-07-17 12:05:00,57.88,57.96,57.86,57.87,107000.0,37.1779,37.2293,37.1651,37.1715,107000.0
2009-07-17 12:10:00,57.87,57.87,57.75,57.83,72600.0,37.1715,37.1715,37.0944,37.1458,72600.0
2009-07-17 12:15:00,57.83,57.9,57.83,57.85,58200.0,37.1458,37.1908,37.1458,37.1587,58200.0
2009-07-17 12:20:00,57.85,57.9,57.85,57.88,103100.0,37.1587,37.1908,37.1587,37.1779,103100.0
2009-07-17 12:25:00,57.88,57.89,57.79,57.8,90700.0,37.1779,37.1844,37.1201,37.1266,90700.0
2009-07-17 12:30:00,57.81,57.85,57.79,57.84,62800.0,37.133,37.1587,37.1201,37.1523,62800.0
2009-07-17 12:35:00,57.84,57.91,57.83,57.89,70400.0,37.1523,37.1972,37.1458,37.1844,70400.0
2009-07-17 12:40:00,57.9,57.94,57.88,57.89,80500.0,37.1908,37.2165,37.1779,37.1844,80500.0
2009-07-17 12:45:00,57.89,57.94,57.85,57.92,55800.0,37.1844,37.2165,37.1587,37.2036,55800.0
2009-07-17 12:50:00,57.93,57.94,57.83,57.87,55100.0,37.2101,37.2165,37.1458,37.1715,55100.0
2009-07-17 12:55:00,57.85,57.89,57.82,57.87,50600.0,37.1587,37.1844,37.1394,37.1715,50600.0
2009-07-17 13:00:00,57.86,57.89,57.85,57.88,37700.0,37.1651,37.1844,37.1587,37.1779,37700.0
2009-07-17 13:05:00,57.89,57.9,57.88,57.89,28700.0,37.1844,37.1908,37.1779,37.1844,28700.0
2009-07-17 13:10:00,57.9,57.9,57.85,57.88,37600.0,37.1908,37.1908,37.1587,37.1779,37600.0
2009-07-17 13:15:00,57.87,57.91,57.87,57.91,28000.0,37.1715,37.1972,37.1715,37.1972,28000.0
2009-07-17 13:20:00,57.91,57.99,57.89,57.99,279000.0,37.1972,37.2486,37.1844,37.2486,279000.0
2009-07-17 13:25:00,57.98,58.03,57.97,58.03,130800.0,37.2422,37.2743,37.2358,37.2743,130800.0
2009-07-17 13:30:00,58.03,58.05,57.97,58.02,135500.0,37.2743,37.2871,37.2358,37.2679,135500.0
2009-07-17 13:35:00,58.02,58.05,57.98,58.0,258900.0,37.2679,37.2871,37.2422,37.255,258900.0
2009-07-17 13:40:00,58.0,58.03,58.0,58.02,58300.0,37.255,37.2743,37.255,37.2679,58300.0
2009-07-17 13:45:00,58.02,58.03,57.96,58.01,97900.0,37.2679,37.2743,37.2293,37.2615,97900.0
2009-07-17 13:50:00,58.0,58.03,57.97,58.0,77200.0,37.255,37.2743,37.2358,37.255,77200.0
2009-07-17 13:55:00,57.99,58.01,57.94,57.94,68100.0,37.2486,37.2615,37.2165,37.2165,68100.0
2009-07-17 14:00:00,57.94,58.03,57.93,57.97,136800.0,37.2165,37.2743,37.2101,37.2358,136800.0
2009-07-17 14:05:00,57.97,57.97,57.89,57.9,67400.0,37.2358,37.2358,37.1844,37.1908,67400.0
2009-07-17 14:10:00,57.9,57.91,57.88,57.9,40800.0,37.1908,37.1972,37.1779,37.1908,40800.0
2009-07-17 14:15:00,57.9,57.9,57.85,57.86,37800.0,37.1908,37.1908,37.1587,37.1651,37800.0
2009-07-17 14:20:00,57.86,57.9,57.83,57.89,107400.0,37.1651,37.1908,37.1458,37.1844,107400.0
2009-07-17 14:25:00,57.89,57.89,57.84,57.85,58800.0,37.1844,37.1844,37.1523,37.1587,58800.0
2009-07-17 14:30:00,57.85,57.88,57.84,57.84,78700.0,37.1587,37.1779,37.1523,37.1523,78700.0
2009-07-17 14:35:00,57.85,57.85,57.83,57.85,161000.0,37.1587,37.1587,37.1458,37.1587,161000.0
2009-07-17 14:40:00,57.85,57.85,57.79,57.81,57400.0,37.1587,37.1587,37.1201,37.133,57400.0
2009-07-17 14:45:00,57.81,57.82,57.73,57.74,127400.0,37.133,37.1394,37.0816,37.088,127400.0
2009-07-17 14:50:00,57.74,57.77,57.73,57.74,104400.0,37.088,37.1073,37.0816,37.088,104400.0
2009-07-17 14:55:00,57.73,57.77,57.71,57.75,148800.0,37.0816,37.1073,37.0688,37.0944,148800.0
2009-07-17 15:00:00,57.75,57.78,57.73,57.73,224100.0,37.0944,37.1137,37.0816,37.0816,224100.0
2009-07-17 15:05:00,57.74,57.78,57.73,57.75,97400.0,37.088,37.1137,37.0816,37.0944,97400.0
2009-07-17 15:10:00,57.76,57.8,57.73,57.8,87400.0,37.1009,37.1266,37.0816,37.1266,87400.0
2009-07-17 15:15:00,57.79,57.8,57.75,57.76,96600.0,37.1201,37.1266,37.0944,37.1009,96600.0
2009-07-17 15:20:00,57.77,57.78,57.71,57.72,74600.0,37.1073,37.1137,37.0688,37.0752,74600.0
2009-07-17 15:25:00,57.72,57.89,57.71,57.77,161700.0,37.0752,37.1844,37.0688,37.1073,161700.0
2009-07-17 15:30:00,57.77,57.77,57.71,57.76,184400.0,37.1073,37.1073,37.0688,37.1009,184400.0
2009-07-17 15:35:00,57.76,57.81,57.72,57.79,226100.0,37.1009,37.133,37.0752,37.1201,226100.0
2009-07-17 15:40:00,57.79,57.81,57.74,57.76,287200.0,37.1201,37.133,37.088,37.1009,287200.0
2009-07-17 15:45:00,57.77,57.79,57.73,57.78,130900.0,37.1073,37.1201,37.0816,37.1137,130900.0
2009-07-17 15:50:00,57.78,57.91,57.78,57.87,363200.0,37.1137,37.1972,37.1137,37.1715,363200.0
2009-07-17 15:55:00,57.88,57.88,57.79,57.87,357500.0,37.1779,37.1779,37.1201,37.1715,357500.0
2009-07-20 09:30:00,58.22,58.35,58.05,58.24,258400.0,37.3963,37.4798,37.2871,37.4092,258400.0
2009-07-20 09:35:00,58.25,58.36,58.14,58.23,221100.0,37.4156,37.4863,37.345,37.4028,221100.0
2009-07-20 09:40:00,58.21,58.26,58.03,58.05,148300.0,37.3899,37.422,37.2743,37.2871,148300.0
2009-07-20 09:45:00,58.05,58.18,58.02,58.16,120600.0,37.2871,37.3706,37.2679,37.3578,120600.0
2009-07-20 09:50:00,58.17,58.33,58.11,58.33,105200.0,37.3642,37.467,37.3257,37.467,105200.0
2009-07-20 09:55:00,58.34,58.36,58.26,58.35,124500.0,37.4734,37.4863,37.422,37.4798,124500.0
2009-07-20 10:00:00,58.36,58.5,58.34,58.46,145400.0,37.4863,37.5762,37.4734,37.5505,145400.0
2009-07-20 10:05:00,58.46,58.46,58.21,58.21,91600.0,37.5505,37.5505,37.3899,37.3899,91600.0
2009-07-20 10:10:00,58.22,58.28,58.16,58.28,79700.0,37.3963,37.4349,37.3578,37.4349,79700.0
2009-07-20 10:15:00,58.28,58.35,58.19,58.21,109000.0,37.4349,37.4798,37.3771,37.3899,109000.0
2009-07-20 10:20:00,58.21,58.26,58.15,58.26,121100.0,37.3899,37.422,37.3514,37.422,121100.0
2009-07-20 10:25:00,58.26,58.33,58.21,58.24,88500.0,37.422,37.467,37.3899,37.4092,88500.0
2009-07-20 10:30:00,58.29,58.35,58.27,58.29,109100.0,37.4413,37.4798,37.4285,37.4413,109100.0
2009-07-20 10:35:00,58.3,58.35,58.19,58.19,140800.0,37.4477,37.4798,37.3771,37.3771,140800.0
2009-07-20 10:40:00,58.19,58.19,58.11,58.13,106700.0,37.3771,37.3771,37.3257,37.3385,106700.0
2009-07-20 10:45:00,58.13,58.14,58.04,58.05,103900.0,37.3385,37.345,37.2807,37.2871,103900.0
2009-07-20 10:50:00,58.05,58.1,58.04,58.07,97600.0,37.2871,37.3193,37.2807,37.3,97600.0
2009-07-20 10:55:00,58.08,58.1,58.03,58.06,171900.0,37.3064,37.3193,37.2743,37.2936,171900.0
2009-07-20 11:00:00,58.06,58.13,57.98,58.05,122700.0,37.2936,37.3385,37.2422,37.2871,122700.0
2009-07-20 11:05:00,58.04,58.09,58.03,58.03,51200.0,37.2807,37.3128,37.2743,37.2743,51200.0
2009-07-20 11:10:00,58.03,58.12,58.03,58.1,51000.0,37.2743,37.3321,37.2743,37.3193,51000.0
2009-07-20 11:15:00,58.1,58.13,58.06,58.11,102500.0,37.3193,37.3385,37.2936,37.3257,102500.0
2009-07-20 11:20:00,58.11,58.15,58.08,58.1,81500.0,37.3257,37.3514,37.3064,37.3193,81500.0
2009-07-20 11:25:00,58.1,58.15,58.1,58.12,93900.0,37.3193,37.3514,37.3193,37.3321,93900.0
2009-07-20 11:30:00,58.12,58.14,58.09,58.13,157300.0,37.3321,37.345,37.3128,37.3385,157300.0
2009-07-20 11:35:00,58.13,58.16,58.12,58.16,39200.0,37.3385,37.3578,37.3321,37.3578,39200.0
2009-07-20 11:40:00,58.16,58.21,58.15,58.2,41200.0,37.3578,37.3899,37.3514,37.3835,41200.0
2009-07-20 11:45:00,58.2,58.21,58.11,58.12,60700.0,37.3835,37.3899,37.3257,37.3321,60700.0
2009-07-20 11:50:00,58.11,58.16,58.11,58.15,113000.0,37.3257,37.3578,37.3257,37.3514,113000.0
2009-07-20 11:55:00,58.15,58.17,58.14,58.16,166800.0,37.3514,37.3642,37.345,37.3578,166800.0
2009-07-20 12:00:00,58.15,58.19,58.15,58.17,97800.0,37.3514,37.3771,37.3514,37.3642,97800.0
2009-07-20 12:05:00,58.17,58.18,58.13,58.16,79800.0,37.3642,37.3706,37.3385,37.3578,79800.0
2009-07-20 12:10:00,58.16,58.16,58.15,58.15,45600.0,37.3578,37.3578,37.3514,37.3514,45600.0
2009-07-20 12:15:00,58.15,58.19,58.13,58.19,32400.0,37.3514,37.3771,37.3385,37.3771,32400.0
2009-07-20 12:20:00,58.19,58.28,58.19,58.24,54800.0,37.3771,37.4349,37.3771,37.4092,54800.0
2009-07-20 12:25:00,58.23,58.34,58.23,58.34,40800.0,37.4028,37.4734,37.4028,37.4734,40800.0
2009-07-20 12:30:00,58.35,58.4,58.34,58.36,50800.0,37.4798,37.512,37.4734,37.4863,50800.0
2009-07-20 12:35:00,58.36,58.43,58.36,58.42,31800.0,37.4863,37.5312,37.4863,37.5248,31800.0
2009-07-20 12:40:00,58.42,58.47,58.4,58.41,44300.0,37.5248,37.5569,37.512,37.5184,44300.0
2009-07-20 12:45:00,58.42,58.47,58.42,58.46,42800.0,37.5248,37.5569,37.5248,37.5505,42800.0
2009-07-20 12:50:00,58.47,58.47,58.43,58.46,64400.0,37.5569,37.5569,37.5312,37.5505,64400.0
2009-07-20 12:55:00,58.46,58.47,58.42,58.47,29200.0,37.5505,37.5569,37.5248,37.5569,29200.0
2009-07-20 13:00:00,58.47,58.47,58.4,58.41,74000.0,37.5569,37.5569,37.512,37.5184,74000.0
2009-07-20 13:05:00,58.41,58.43,58.4,58.4,30100.0,37.5184,37.5312,37.512,37.512,30100.0
2009-07-20 13:10:00,58.41,58.41,58.29,58.29,50800.0,37.5184,37.5184,37.4413,37.4413,50800.0
2009-07-20 13:15:00,58.3,58.32,58.28,58.3,34900.0,37.4477,37.4606,37.4349,37.4477,34900.0
2009-07-20 13:20:00,58.31,58.32,58.26,58.3,30000.0,37.4541,37.4606,37.422,37.4477,30000.0
2009-07-20 13:25:00,58.29,58.3,58.25,58.27,28400.0,37.4413,37.4477,37.4156,37.4285,28400.0
2009-07-20 13:30:00,58.28,58.3,58.24,58.29,28200.0,37.4349,37.4477,37.4092,37.4413,28200.0
2009-07-20 13:35:00,58.28,58.35,58.27,58.28,54700.0,37.4349,37.4798,37.4285,37.4349,54700.0
2009-07-20 13:40:00,58.28,58.35,58.28,58.32,38600.0,37.4349,37.4798,37.4349,37.4606,38600.0
2009-07-20 13:45:00,58.31,58.38,58.29,58.29,80500.0,37.4541,37.4991,37.4413,37.4413,80500.0
2009-07-20 13:50:00,58.3,58.32,58.25,58.25,50500.0,37.4477,37.4606,37.4156,37.4156,50500.0
2009-07-20 13:55:00,58.26,58.28,58.22,58.22,50000.0,37.422,37.4349,37.3963,37.3963,50000.0
2009-07-20 14:00:00,58.22,58.22,58.16,58.2,78200.0,37.3963,37.3963,37.3578,37.3835,78200.0
2009-07-20 14:05:00,58.19,58.23,58.15,58.19,110300.0,37.3771,37.4028,37.3514,37.3771,110300.0
2009-07-20 14:10:00,58.19,58.24,58.15,58.19,107400.0,37.3771,37.4092,37.3514,37.3771,107400.0
2009-07-20 14:15:00,58.19,58.23,58.18,58.21,94400.0,37.3771,37.4028,37.3706,37.3899,94400.0
2009-07-20 14:20:00,58.2,58.22,58.14,58.16,46400.0,37.3835,37.3963,37.345,37.3578,46400.0
2009-07-20 14:25:00,58.15,58.19,58.1,58.13,61800.0,37.3514,37.3771,37.3193,37.3385,61800.0
2009-07-20 14:30:00,58.13,58.17,58.13,58.15,85600.0,37.3385,37.3642,37.3385,37.3514,85600.0
2009-07-20 14:35:00,58.15,58.2,58.11,58.12,51400.0,37.3514,37.3835,37.3257,37.3321,51400.0
2009-07-20 14:40:00,58.11,58.23,58.11,58.17,56700.0,37.3257,37.4028,37.3257,37.3642,56700.0
2009-07-20 14:45:00,58.18,58.21,58.14,58.14,61100.0,37.3706,37.3899,37.345,37.345,61100.0
2009-07-20 14:50:00,58.14,58.15,58.12,58.14,48000.0,37.345,37.3514,37.3321,37.345,48000.0
2009-07-20 14:55:00,58.14,58.16,58.08,58.08,80700.0,37.345,37.3578,37.3064,37.3064,80700.0
2009-07-20 15:00:00,58.09,58.13,58.07,58.11,223500.0,37.3128,37.3385,37.3,37.3257,223500.0
2009-07-20 15:05:00,58.11,58.21,58.1,58.13,248400.0,37.3257,37.3899,37.3193,37.3385,248400.0
2009-07-20 15:10:00,58.13,58.18,58.13,58.17,166900.0,37.3385,37.3706,37.3385,37.3642,166900.0
2009-07-20 15:15:00,58.16,58.17,58.1,58.12,125500.0,37.3578,37.3642,37.3193,37.3321,125500.0
2009-07-20 15:20:00,58.11,58.17,58.09,58.17,167100.0,37.3257,37.3642,37.3128,37.3642,167100.0
2009-07-20 15:25:00,58.17,58.22,58.15,58.18,103300.0,37.3642,37.3963,37.3514,37.3706,103300.0
2009-07-20 15:30:00,58.18,58.2,58.13,58.2,107600.0,37.3706,37.3835,37.3385,37.3835,107600.0
2009-07-20 15:35:00,58.2,58.33,58.18,58.32,146500.0,37.3835,37.467,37.3706,37.4606,146500.0
2009-07-20 15:40:00,58.32,58.34,58.26,58.28,194000.0,37.4606,37.4734,37.422,37.4349,194000.0
2009-07-20 15:45:00,58.28,58.36,58.23,58.32,188000.0,37.4349,37.4863,37.4028,37.4606,188000.0
2009-07-20 15:50:00,58.31,58.41,58.31,58.37,193800.0,37.4541,37.5184,37.4541,37.4927,193800.0
2009-07-20 15:55:00,58.37,58.37,58.26,58.28,292000.0,37.4927,37.4927,37.422,37.4349,292000.0
2009-07-21 09:30:00,58.64,58.67,58.44,58.45,212100.0,37.6661,37.6854,37.5377,37.5441,212100.0
2009-07-21 09:35:00,58.43,58.51,58.28,58.28,209800.0,37.5312,37.5826,37.4349,37.4349,209800.0
2009-07-21 09:40:00,58.27,58.28,58.04,58.1,256600.0,37.4285,37.4349,37.2807,37.3193,256600.0
2009-07-21 09:45:00,58.1,58.19,58.08,58.14,204400.0,37.3193,37.3771,37.3064,37.345,204400.0
2009-07-21 09:50:00,58.14,58.23,58.11,58.15,170500.0,37.345,37.4028,37.3257,37.3514,170500.0
2009-07-21 09:55:00,58.15,58.29,58.15,58.26,116300.0,37.3514,37.4413,37.3514,37.422,116300.0
2009-07-21 10:00:00,58.26,58.36,58.1,58.23,191500.0,37.422,37.4863,37.3193,37.4028,191500.0
2009-07-21 10:05:00,58.21,58.38,58.19,58.35,133600.0,37.3899,37.4991,37.3771,37.4798,133600.0
2009-07-21 10:10:00,58.34,58.35,58.2,58.27,159400.0,37.4734,37.4798,37.3835,37.4285,159400.0
2009-07-21 10:15:00,58.27,58.29,58.12,58.24,91200.0,37.4285,37.4413,37.3321,37.4092,91200.0
2009-07-21 10:20:00,58.23,58.24,58.1,58.13,95800.0,37.4028,37.4092,37.3193,37.3385,95800.0
2009-07-21 10:25:00,58.14,58.21,58.09,58.17,64500.0,37.345,37.3899,37.3128,37.3642,64500.0
2009-07-21 10:30:00,58.18,58.34,58.17,58.31,131200.0,37.3706,37.4734,37.3642,37.4541,131200.0
2009-07-21 10:35:00,58.34,58.41,58.28,58.36,108700.0,37.4734,37.5184,37.4349,37.4863,108700.0
2009-07-21 10:40:00,58.36,58.45,58.33,58.45,127800.0,37.4863,37.5441,37.467,37.5441,127800.0
2009-07-21 10:45:00,58.45,58.45,58.32,58.32,58300.0,37.5441,37.5441,37.4606,37.4606,58300.0
2009-07-21 10:50:00,58.31,58.32,58.25,58.3,61500.0,37.4541,37.4606,37.4156,37.4477,61500.0
2009-07-21 10:55:00,58.3,58.38,58.29,58.37,71100.0,37.4477,37.4991,37.4413,37.4927,71100.0
2009-07-21 11:00:00,58.38,58.43,58.38,58.4,65700.0,37.4991,37.5312,37.4991,37.512,65700.0
2009-07-21 11:05:00,58.4,58.4,58.29,58.31,74500.0,37.512,37.512,37.4413,37.4541,74500.0
2009-07-21 11:10:00,58.32,58.32,58.13,58.18,112300.0,37.4606,37.4606,37.3385,37.3706,112300.0
2009-07-21 11:15:00,58.19,58.23,58.16,58.18,63500.0,37.3771,37.4028,37.3578,37.3706,63500.0
2009-07-21 11:20:00,58.18,58.28,58.18,58.26,61300.0,37.3706,37.4349,37.3706,37.422,61300.0
2009-07-21 11:25:00,58.24,58.24,58.18,58.22,56300.0,37.4092,37.4092,37.3706,37.3963,56300.0
2009-07-21 11:30:00,58.22,58.23,58.05,58.17,93800.0,37.3963,37.4028,37.2871,37.3642,93800.0
2009-07-21 11:35:00,58.18,58.2,58.14,58.16,47500.0,37.3706,37.3835,37.345,37.3578,47500.0
2009-07-21 11:40:00,58.16,58.17,58.05,58.06,86900.0,37.3578,37.3642,37.2871,37.2936,86900.0
2009-07-21 11:45:00,58.07,58.08,58.03,58.03,58700.0,37.3,37.3064,37.2743,37.2743,58700.0
2009-07-21 11:50:00,58.03,58.14,58.03,58.14,112000.0,37.2743,37.345,37.2743,37.345,112000.0
2009-07-21 11:55:00,58.14,58.14,58.0,58.0,125900.0,37.345,37.345,37.255,37.255,125900.0
2009-07-21 12:00:00,58.0,58.04,58.0,58.0,84000.0,37.255,37.2807,37.255,37.255,84000.0
2009-07-21 12:05:00,58.0,58.01,57.97,57.98,57300.0,37.255,37.2615,37.2358,37.2422,57300.0
2009-07-21 12:10:00,57.99,58.05,57.98,58.0,40800.0,37.2486,37.2871,37.2422,37.255,40800.0
2009-07-21 12:15:00,58.01,58.01,57.92,58.0,52600.0,37.2615,37.2615,37.2036,37.255,52600.0
2009-07-21 12:20:00,57.99,57.99,57.91,57.98,41300.0,37.2486,37.2486,37.1972,37.2422,41300.0
2009-07-21 12:25:00,57.98,58.05,57.97,57.99,57700.0,37.2422,37.2871,37.2358,37.2486,57700.0
2009-07-21 12:30:00,57.99,58.04,57.96,57.96,45200.0,37.2486,37.2807,37.2293,37.2293,45200.0
2009-07-21 12:35:00,57.96,58.07,57.93,58.06,75000.0,37.2293,37.3,37.2101,37.2936,75000.0
2009-07-21 12:40:00,58.06,58.06,58.0,58.0,64100.0,37.2936,37.2936,37.255,37.255,64100.0
2009-07-21 12:45:00,58.0,58.04,57.98,58.0,151300.0,37.255,37.2807,37.2422,37.255,151300.0
2009-07-21 12:50:00,58.0,58.03,57.97,58.01,64300.0,37.255,37.2743,37.2358,37.2615,64300.0
2009-07-21 12:55:00,58.01,58.1,58.0,58.07,83300.0,37.2615,37.3193,37.255,37.3,83300.0
2009-07-21 13:00:00,58.08,58.12,58.07,58.08,88600.0,37.3064,37.3321,37.3,37.3064,88600.0
2009-07-21 13:05:00,58.06,58.06,58.01,58.03,53600.0,37.2936,37.2936,37.2615,37.2743,53600.0
2009-07-21 13:10:00,58.04,58.11,58.03,58.1,35800.0,37.2807,37.3257,37.2743,37.3193,35800.0
2009-07-21 13:15:00,58.1,58.17,58.08,58.17,41200.0,37.3193,37.3642,37.3064,37.3642,41200.0
2009-07-21 13:20:00,58.17,58.19,58.13,58.18,83000.0,37.3642,37.3771,37.3385,37.3706,83000.0
2009-07-21 13:25:00,58.18,58.27,58.18,58.27,86100.0,37.3706,37.4285,37.3706,37.4285,86100.0
2009-07-21 13:30:00,58.27,58.29,58.21,58.26,80500.0,37.4285,37.4413,37.3899,37.422,80500.0
2009-07-21 13:35:00,58.26,58.31,58.24,58.29,78300.0,37.422,37.4541,37.4092,37.4413,78300.0
2009-07-21 13:40:00,58.29,58.3,58.21,58.21,57700.0,37.4413,37.4477,37.3899,37.3899,57700.0
2009-07-21 13:45:00,58.22,58.24,58.15,58.18,76000.0,37.3963,37.4092,37.3514,37.3706,76000.0
2009-07-21 13:50:00,58.18,58.18,58.06,58.06,48600.0,37.3706,37.3706,37.2936,37.2936,48600.0
2009-07-21 13:55:00,58.06,58.1,58.05,58.09,22000.0,37.2936,37.3193,37.2871,37.3128,22000.0
2009-07-21 14:00:00,58.09,58.15,58.08,58.14,57600.0,37.3128,37.3514,37.3064,37.345,57600.0
2009-07-21 14:05:00,58.13,58.21,58.13,58.2,44800.0,37.3385,37.3899,37.3385,37.3835,44800.0
2009-07-21 14:10:00,58.21,58.33,58.18,58.31,128700.0,37.3899,37.467,37.3706,37.4541,128700.0
2009-07-21 14:15:00,58.31,58.34,58.26,58.31,75500.0,37.4541,37.4734,37.422,37.4541,75500.0
2009-07-21 14:20:00,58.31,58.33,58.28,58.31,57700.0,37.4541,37.467,37.4349,37.4541,57700.0
2009-07-21 14:25:00,58.32,58.33,58.25,58.3,54100.0,37.4606,37.467,37.4156,37.4477,54100.0
2009-07-21 14:30:00,58.3,58.31,58.22,58.23,90300.0,37.4477,37.4541,37.3963,37.4028,90300.0
2009-07-21 14:35:00,58.23,58.37,58.23,58.32,83900.0,37.4028,37.4927,37.4028,37.4606,83900.0
2009-07-21 14:40:00,58.32,58.38,58.29,58.36,48900.0,37.4606,37.4991,37.4413,37.4863,48900.0
2009-07-21 14:45:00,58.36,58.41,58.31,58.35,98200.0,37.4863,37.5184,37.4541,37.4798,98200.0
2009-07-21 14:50:00,58.35,58.37,58.29,58.33,66900.0,37.4798,37.4927,37.4413,37.467,66900.0
2009-07-21 14:55:00,58.31,58.42,58.28,58.41,65500.0,37.4541,37.5248,37.4349,37.5184,65500.0
2009-07-21 15:00:00,58.41,58.51,58.38,58.48,161600.0,37.5184,37.5826,37.4991,37.5633,161600.0
2009-07-21 15:05:00,58.49,58.49,58.41,58.43,71500.0,37.5698,37.5698,37.5184,37.5312,71500.0
2009-07-21 15:10:00,58.44,58.52,58.43,58.51,39200.0,37.5377,37.589,37.5312,37.5826,39200.0
2009-07-21 15:15:00,58.5,58.59,58.44,58.56,120800.0,37.5762,37.634,37.5377,37.6147,120800.0
2009-07-21 15:20:00,58.55,58.57,58.45,58.56,104700.0,37.6083,37.6212,37.5441,37.6147,104700.0
2009-07-21 15:25:00,58.55,58.6,58.53,58.59,91800.0,37.6083,37.6404,37.5955,37.634,91800.0
2009-07-21 15:30:00,58.59,58.65,58.57,58.6,143000.0,37.634,37.6725,37.6212,37.6404,143000.0
2009-07-21 15:35:00,58.61,58.62,58.5,58.59,101400.0,37.6468,37.6533,37.5762,37.634,101400.0
2009-07-21 15:40:00,58.59,58.65,58.58,58.6,89600.0,37.634,37.6725,37.6276,37.6404,89600.0
2009-07-21 15:45:00,58.61,58.62,58.47,58.47,104800.0,37.6468,37.6533,37.5569,37.5569,104800.0
2009-07-21 15:50:00,58.47,58.55,58.44,58.48,199800.0,37.5569,37.6083,37.5377,37.5633,199800.0
2009-07-21 15:55:00,58.49,58.66,58.49,58.66,237200.0,37.5698,37.679,37.5698,37.679,237200.0
2009-07-22 09:30:00,58.53,59.12,58.48,59.11,272000.0,37.5955,37.9744,37.5633,37.968,272000.0
2009-07-22 09:35:00,59.11,59.3,59.0,59.1,391500.0,37.968,38.0901,37.8974,37.9616,391500.0
2009-07-22 09:40:00,59.1,59.27,59.05,59.24,285500.0,37.9616,38.0708,37.9295,38.0515,285500.0
2009-07-22 09:45:00,59.23,59.27,59.17,59.22,226600.0,38.0451,38.0708,38.0066,38.0387,226600.0
2009-07-22 09:50:00,59.22,59.45,59.21,59.44,115300.0,38.0387,38.1864,38.0322,38.18,115300.0
2009-07-22 09:55:00,59.45,59.5,59.33,59.42,189000.0,38.1864,38.2185,38.1093,38.1671,189000.0
2009-07-22 10:00:00,59.42,59.55,59.41,59.55,356900.0,38.1671,38.2506,38.1607,38.2506,356900.0
2009-07-22 10:05:00,59.55,59.59,59.34,59.43,257300.0,38.2506,38.2763,38.1157,38.1736,257300.0
2009-07-22 10:10:00,59.44,59.55,59.36,59.36,186700.0,38.18,38.2506,38.1286,38.1286,186700.0
2009-07-22 10:15:00,59.37,59.51,59.35,59.45,264700.0,38.135,38.2249,38.1222,38.1864,264700.0
2009-07-22 10:20:00,59.44,59.46,59.38,59.4,137100.0,38.18,38.1928,38.1414,38.1543,137100.0
2009-07-22 10:25:00,59.4,59.44,59.16,59.18,196400.0,38.1543,38.18,38.0001,38.013,196400.0
2009-07-22 10:30:00,59.18,59.22,59.0,59.11,185000.0,38.013,38.0387,37.8974,37.968,185000.0
2009-07-22 10:35:00,59.1,59.29,59.1,59.23,54300.0,37.9616,38.0836,37.9616,38.0451,54300.0
2009-07-22 10:40:00,59.23,59.36,59.23,59.35,85400.0,38.0451,38.1286,38.0451,38.1222,85400.0
2009-07-22 10:45:00,59.35,59.37,59.29,59.32,76900.0,38.1222,38.135,38.0836,38.1029,76900.0
2009-07-22 10:50:00,59.33,59.36,59.22,59.28,104600.0,38.1093,38.1286,38.0387,38.0772,104600.0
2009-07-22 10:55:00,59.28,59.35,59.23,59.33,76100.0,38.0772,38.1222,38.0451,38.1093,76100.0
2009-07-22 11:00:00,59.33,59.43,59.28,59.39,53800.0,38.1093,38.1736,38.0772,38.1479,53800.0
2009-07-22 11:05:00,59.4,59.41,59.25,59.27,88900.0,38.1543,38.1607,38.0579,38.0708,88900.0
2009-07-22 11:10:00,59.25,59.35,59.18,59.35,56500.0,38.0579,38.1222,38.013,38.1222,56500.0
2009-07-22 11:15:00,59.35,59.38,59.28,59.33,38100.0,38.1222,38.1414,38.0772,38.1093,38100.0
2009-07-22 11:20:00,59.32,59.34,59.23,59.24,53800.0,38.1029,38.1157,38.0451,38.0515,53800.0
2009-07-22 11:25:00,59.24,59.28,59.22,59.24,50700.0,38.0515,38.0772,38.0387,38.0515,50700.0
2009-07-22 11:30:00,59.22,59.3,59.18,59.21,65300.0,38.0387,38.0901,38.013,38.0322,65300.0
2009-07-22 11:35:00,59.22,59.26,59.17,59.23,39200.0,38.0387,38.0644,38.0066,38.0451,39200.0
2009-07-22 11:40:00,59.21,59.26,59.19,59.19,49100.0,38.0322,38.0644,38.0194,38.0194,49100.0
2009-07-22 11:45:00,59.19,59.23,59.13,59.14,71500.0,38.0194,38.0451,37.9809,37.9873,71500.0
2009-07-22 11:50:00,59.14,59.22,59.12,59.12,63700.0,37.9873,38.0387,37.9744,37.9744,63700.0
2009-07-22 11:55:00,59.13,59.21,59.09,59.19,51400.0,37.9809,38.0322,37.9552,38.0194,51400.0
2009-07-22 12:00:00,59.2,59.31,59.2,59.3,60300.0,38.0258,38.0965,38.0258,38.0901,60300.0
2009-07-22 12:05:00,59.31,59.32,59.21,59.22,42700.0,38.0965,38.1029,38.0322,38.0387,42700.0
2009-07-22 12:10:00,59.21,59.23,59.1,59.11,50800.0,38.0322,38.0451,37.9616,37.968,50800.0
2009-07-22 12:15:00,59.11,59.18,59.09,59.18,62100.0,37.968,38.013,37.9552,38.013,62100.0
2009-07-22 12:20:00,59.18,59.22,59.16,59.16,62200.0,38.013,38.0387,38.0001,38.0001,62200.0
2009-07-22 12:25:00,59.15,59.37,59.14,59.36,95500.0,37.9937,38.135,37.9873,38.1286,95500.0
2009-07-22 12:30:00,59.37,59.4,59.35,59.4,62700.0,38.135,38.1543,38.1222,38.1543,62700.0
2009-07-22 12:35:00,59.4,59.4,59.29,59.31,78000.0,38.1543,38.1543,38.0836,38.0965,78000.0
2009-07-22 12:40:00,59.31,59.37,59.29,59.35,40900.0,38.0965,38.135,38.0836,38.1222,40900.0
2009-07-22 12:45:00,59.36,59.45,59.28,59.44,94100.0,38.1286,38.1864,38.0772,38.18,94100.0
2009-07-22 12:50:00,59.45,59.45,59.32,59.32,68700.0,38.1864,38.1864,38.1029,38.1029,68700.0
2009-07-22 12:55:00,59.33,59.36,59.16,59.22,132600.0,38.1093,38.1286,38.0001,38.0387,132600.0
2009-07-22 13:00:00,59.23,59.26,59.19,59.26,49600.0,38.0451,38.0644,38.0194,38.0644,49600.0
2009-07-22 13:05:00,59.26,59.28,59.21,59.25,68500.0,38.0644,38.0772,38.0322,38.0579,68500.0
2009-07-22 13:10:00,59.25,59.27,59.19,59.27,71200.0,38.0579,38.0708,38.0194,38.0708,71200.0
2009-07-22 13:15:00,59.27,59.28,59.18,59.19,67000.0,38.0708,38.0772,38.013,38.0194,67000.0
2009-07-22 13:20:00,59.19,59.2,59.16,59.17,68100.0,38.0194,38.0258,38.0001,38.0066,68100.0
2009-07-22 13:25:00,59.18,59.18,59.15,59.16,42700.0,38.013,38.013,37.9937,38.0001,42700.0
2009-07-22 13:30:00,59.16,59.23,59.11,59.22,85900.0,38.0001,38.0451,37.968,38.0387,85900.0
2009-07-22 13:35:00,59.22,59.26,59.2,59.2,64200.0,38.0387,38.0644,38.0258,38.0258,64200.0
2009-07-22 13:40:00,59.19,59.2,59.1,59.13,77500.0,38.0194,38.0258,37.9616,37.9809,77500.0
2009-07-22 13:45:00,59.13,59.23,59.13,59.16,65800.0,37.9809,38.0451,37.9809,38.0001,65800.0
2009-07-22 13:50:00,59.17,59.17,59.07,59.07,102400.0,38.0066,38.0066,37.9423,37.9423,102400.0
2009-07-22 13:55:00,59.07,59.11,59.03,59.11,58100.0,37.9423,37.968,37.9166,37.968,58100.0
2009-07-22 14:00:00,59.11,59.11,58.94,58.98,131700.0,37.968,37.968,37.8588,37.8845,131700.0
2009-07-22 14:05:00,58.98,59.0,58.87,58.88,66900.0,37.8845,37.8974,37.8139,37.8203,66900.0
2009-07-22 14:10:00,58.88,58.93,58.86,58.88,80700.0,37.8203,37.8524,37.8074,37.8203,80700.0
2009-07-22 14:15:00,58.88,58.91,58.82,58.88,97900.0,37.8203,37.8395,37.7817,37.8203,97900.0
2009-07-22 14:20:00,58.88,58.88,58.79,58.83,58100.0,37.8203,37.8203,37.7625,37.7882,58100.0
2009-07-22 14:25:00,58.83,58.87,58.81,58.82,63100.0,37.7882,37.8139,37.7753,37.7817,63100.0
2009-07-22 14:30:00,58.83,58.87,58.79,58.84,79700.0,37.7882,37.8139,37.7625,37.7946,79700.0
2009-07-22 14:35:00,58.85,58.87,58.84,58.85,48800.0,37.801,37.8139,37.7946,37.801,48800.0
2009-07-22 14:40:00,58.86,58.93,58.85,58.9,65600.0,37.8074,37.8524,37.801,37.8331,65600.0
2009-07-22 14:45:00,58.9,58.9,58.8,58.8,45600.0,37.8331,37.8331,37.7689,37.7689,45600.0
2009-07-22 14:50:00,58.81,58.87,58.8,58.85,83800.0,37.7753,37.8139,37.7689,37.801,83800.0
2009-07-22 14:55:00,58.85,58.86,58.8,58.85,62700.0,37.801,37.8074,37.7689,37.801,62700.0
2009-07-22 15:00:00,58.84,58.91,58.84,58.86,75300.0,37.7946,37.8395,37.7946,37.8074,75300.0
2009-07-22 15:05:00,58.85,58.87,58.72,58.75,108400.0,37.801,37.8139,37.7175,37.7368,108400.0
2009-07-22 15:10:00,58.76,59.09,58.74,58.78,99500.0,37.7432,37.9552,37.7303,37.756,99500.0
2009-07-22 15:15:00,58.78,58.84,58.74,58.81,87100.0,37.756,37.7946,37.7303,37.7753,87100.0
2009-07-22 15:20:00,58.8,59.09,58.79,58.87,107200.0,37.7689,37.9552,37.7625,37.8139,107200.0
2009-07-22 15:25:00,58.87,58.91,58.77,58.82,127100.0,37.8139,37.8395,37.7496,37.7817,127100.0
2009-07-22 15:30:00,58.83,58.89,58.8,58.88,71100.0,37.7882,37.8267,37.7689,37.8203,71100.0
2009-07-22 15:35:00,58.89,58.93,58.86,58.92,92000.0,37.8267,37.8524,37.8074,37.846,92000.0
2009-07-22 15:40:00,58.92,59.0,58.87,58.98,120300.0,37.846,37.8974,37.8139,37.8845,120300.0
2009-07-22 15:45:00,58.98,59.02,58.83,58.86,209200.0,37.8845,37.9102,37.7882,37.8074,209200.0
2009-07-22 15:50:00,58.86,58.9,58.81,58.83,330700.0,37.8074,37.8331,37.7753,37.7882,330700.0
2009-07-22 15:55:00,58.82,58.97,58.8,58.82,435900.0,37.7817,37.8781,37.7689,37.7817,435900.0
2009-07-23 09:30:00,57.0,57.19,56.5,56.56,1098900.0,36.6127,36.7347,36.2915,36.3301,1098900.0
2009-07-23 09:35:00,56.56,56.89,56.5,56.85,807300.0,36.3301,36.542,36.2915,36.5163,807300.0
2009-07-23 09:40:00,56.85,56.97,56.57,56.64,837000.0,36.5163,36.5934,36.3365,36.3815,837000.0
2009-07-23 09:45:00,56.65,56.68,56.55,56.55,929100.0,36.3879,36.4072,36.3237,36.3237,929100.0
2009-07-23 09:50:00,56.56,56.59,56.31,56.43,879200.0,36.3301,36.3493,36.1695,36.2466,879200.0
2009-07-23 09:55:00,56.42,56.65,56.42,56.56,459200.0,36.2401,36.3879,36.2401,36.3301,459200.0
2009-07-23 10:00:00,56.59,56.76,56.51,56.71,523600.0,36.3493,36.4585,36.298,36.4264,523600.0
2009-07-23 10:05:00,56.71,56.87,56.58,56.85,504600.0,36.4264,36.5292,36.3429,36.5163,504600.0
2009-07-23 10:10:00,56.85,56.97,56.77,56.95,417700.0,36.5163,36.5934,36.465,36.5806,417700.0
2009-07-23 10:15:00,56.97,56.99,56.81,56.83,401400.0,36.5934,36.6063,36.4907,36.5035,401400.0
2009-07-23 10:20:00,56.84,56.92,56.73,56.73,334600.0,36.5099,36.5613,36.4393,36.4393,334600.0
2009-07-23 10:25:00,56.72,56.92,56.7,56.8,468700.0,36.4328,36.5613,36.42,36.4842,468700.0
2009-07-23 10:30:00,56.8,56.85,56.65,56.7,350500.0,36.4842,36.5163,36.3879,36.42,350500.0
2009-07-23 10:35:00,56.7,56.72,56.6,56.63,382800.0,36.42,36.4328,36.3558,36.375,382800.0
2009-07-23 10:40:00,56.63,56.63,56.55,56.59,244500.0,36.375,36.375,36.3237,36.3493,244500.0
2009-07-23 10:45:00,56.59,56.6,56.42,56.43,419700.0,36.3493,36.3558,36.2401,36.2466,419700.0
2009-07-23 10:50:00,56.42,56.5,56.33,56.33,445500.0,36.2401,36.2915,36.1823,36.1823,445500.0
2009-07-23 10:55:00,56.33,56.45,56.26,56.28,482600.0,36.1823,36.2594,36.1374,36.1502,482600.0
2009-07-23 11:00:00,56.28,56.51,56.27,56.51,517800.0,36.1502,36.298,36.1438,36.298,517800.0
2009-07-23 11:05:00,56.51,56.54,56.35,56.47,271400.0,36.298,36.3172,36.1952,36.2723,271400.0
2009-07-23 11:10:00,56.47,56.68,56.46,56.54,421600.0,36.2723,36.4072,36.2658,36.3172,421600.0
2009-07-23 11:15:00,56.54,56.66,56.53,56.6,231200.0,36.3172,36.3943,36.3108,36.3558,231200.0
2009-07-23 11:20:00,56.6,56.67,56.55,56.64,190000.0,36.3558,36.4007,36.3237,36.3815,190000.0
2009-07-23 11:25:00,56.64,56.77,56.58,56.71,425200.0,36.3815,36.465,36.3429,36.4264,425200.0
2009-07-23 11:30:00,56.71,56.8,56.69,56.79,285000.0,36.4264,36.4842,36.4136,36.4778,285000.0
2009-07-23 11:35:00,56.79,56.96,56.77,56.92,406300.0,36.4778,36.587,36.465,36.5613,406300.0
2009-07-23 11:40:00,56.92,57.05,56.9,56.9,310700.0,36.5613,36.6448,36.5485,36.5485,310700.0
2009-07-23 11:45:00,56.9,56.92,56.79,56.8,183400.0,36.5485,36.5613,36.4778,36.4842,183400.0
2009-07-23 11:50:00,56.8,56.85,56.77,56.83,186400.0,36.4842,36.5163,36.465,36.5035,186400.0
2009-07-23 11:55:00,56.83,56.84,56.67,56.69,281200.0,36.5035,36.5099,36.4007,36.4136,281200.0
2009-07-23 12:00:00,56.7,56.7,56.61,56.61,162900.0,36.42,36.42,36.3622,36.3622,162900.0
2009-07-23 12:05:00,56.61,56.69,56.6,56.69,208200.0,36.3622,36.4136,36.3558,36.4136,208200.0
2009-07-23 12:10:00,56.69,56.7,56.57,56.59,276500.0,36.4136,36.42,36.3365,36.3493,276500.0
2009-07-23 12:15:00,56.59,56.63,56.43,56.49,435000.0,36.3493,36.375,36.2466,36.2851,435000.0
2009-07-23 12:20:00,56.5,56.52,56.37,56.37,243200.0,36.2915,36.3044,36.208,36.208,243200.0
2009-07-23 12:25:00,56.37,56.52,56.35,56.51,202300.0,36.208,36.3044,36.1952,36.298,202300.0
2009-07-23 12:30:00,56.51,56.54,56.42,56.5,172200.0,36.298,36.3172,36.2401,36.2915,172200.0
2009-07-23 12:35:00,56.5,56.5,56.38,56.4,155400.0,36.2915,36.2915,36.2145,36.2273,155400.0
2009-07-23 12:40:00,56.4,56.43,56.36,56.38,242400.0,36.2273,36.2466,36.2016,36.2145,242400.0
2009-07-23 12:45:00,56.38,56.43,56.36,56.38,256500.0,36.2145,36.2466,36.2016,36.2145,256500.0
2009-07-23 12:50:00,56.39,56.39,56.31,56.32,389700.0,36.2209,36.2209,36.1695,36.1759,389700.0
2009-07-23 12:55:00,56.32,56.4,56.31,56.33,311900.0,36.1759,36.2273,36.1695,36.1823,311900.0
2009-07-23 13:00:00,56.33,56.34,56.3,56.31,222900.0,36.1823,36.1888,36.1631,36.1695,222900.0
2009-07-23 13:05:00,56.3,56.31,56.22,56.22,463000.0,36.1631,36.1695,36.1117,36.1117,463000.0
2009-07-23 13:10:00,56.22,56.26,56.01,56.03,648500.0,36.1117,36.1374,35.9768,35.9896,648500.0
2009-07-23 13:15:00,56.02,56.04,55.91,55.99,740100.0,35.9832,35.9961,35.9126,35.9639,740100.0
2009-07-23 13:20:00,55.98,56.0,55.97,55.97,283900.0,35.9575,35.9704,35.9511,35.9511,283900.0
2009-07-23 13:25:00,55.97,56.0,55.9,55.92,386500.0,35.9511,35.9704,35.9061,35.919,386500.0
2009-07-23 13:30:00,55.92,55.98,55.91,55.96,226500.0,35.919,35.9575,35.9126,35.9447,226500.0
2009-07-23 13:35:00,55.95,56.0,55.95,55.99,257600.0,35.9383,35.9704,35.9383,35.9639,257600.0
2009-07-23 13:40:00,55.99,56.04,55.91,55.91,404500.0,35.9639,35.9961,35.9126,35.9126,404500.0
2009-07-23 13:45:00,55.92,55.92,55.8,55.82,547800.0,35.919,35.919,35.8419,35.8548,547800.0
2009-07-23 13:50:00,55.82,55.86,55.7,55.71,479100.0,35.8548,35.8804,35.7777,35.7841,479100.0
2009-07-23 13:55:00,55.71,55.89,55.7,55.88,433100.0,35.7841,35.8997,35.7777,35.8933,433100.0
2009-07-23 14:00:00,55.88,56.0,55.85,55.99,431100.0,35.8933,35.9704,35.874,35.9639,431100.0
2009-07-23 14:05:00,56.0,56.0,55.92,55.97,392000.0,35.9704,35.9704,35.919,35.9511,392000.0
2009-07-23 14:10:00,55.98,56.0,55.94,55.98,268200.0,35.9575,35.9704,35.9318,35.9575,268200.0
2009-07-23 14:15:00,55.98,56.0,55.97,55.99,257000.0,35.9575,35.9704,35.9511,35.9639,257000.0
2009-07-23 14:20:00,55.99,56.01,55.95,55.97,158600.0,35.9639,35.9768,35.9383,35.9511,158600.0
2009-07-23 14:25:00,55.98,55.98,55.86,55.9,326800.0,35.9575,35.9575,35.8804,35.9061,326800.0
2009-07-23 14:30:00,55.9,55.91,55.66,55.68,575400.0,35.9061,35.9126,35.752,35.7648,575400.0
2009-07-23 14:35:00,55.69,55.83,55.62,55.73,469500.0,35.7712,35.8612,35.7263,35.7969,469500.0
2009-07-23 14:40:00,55.73,55.77,55.66,55.72,348800.0,35.7969,35.8226,35.752,35.7905,348800.0
2009-07-23 14:45:00,55.72,55.87,55.67,55.86,394400.0,35.7905,35.8869,35.7584,35.8804,394400.0
2009-07-23 14:50:00,55.86,55.92,55.83,55.84,398100.0,35.8804,35.919,35.8612,35.8676,398100.0
2009-07-23 14:55:00,55.85,55.96,55.83,55.89,401300.0,35.874,35.9447,35.8612,35.8997,401300.0
2009-07-23 15:00:00,55.89,55.93,55.76,55.77,345400.0,35.8997,35.9254,35.8162,35.8226,345400.0
2009-07-23 15:05:00,55.76,55.78,55.68,55.72,414200.0,35.8162,35.8291,35.7648,35.7905,414200.0
2009-07-23 15:10:00,55.72,55.76,55.67,55.72,342200.0,35.7905,35.8162,35.7584,35.7905,342200.0
2009-07-23 15:15:00,55.72,55.76,55.71,55.76,199600.0,35.7905,35.8162,35.7841,35.8162,199600.0
2009-07-23 15:20:00,55.76,55.8,55.7,55.78,387400.0,35.8162,35.8419,35.7777,35.8291,387400.0
2009-07-23 15:25:00,55.78,55.88,55.75,55.88,255600.0,35.8291,35.8933,35.8098,35.8933,255600.0
2009-07-23 15:30:00,55.88,56.01,55.85,55.99,898500.0,35.8933,35.9768,35.874,35.9639,898500.0
2009-07-23 15:35:00,56.0,56.0,55.88,55.96,353300.0,35.9704,35.9704,35.8933,35.9447,353300.0
2009-07-23 15:40:00,55.96,55.99,55.94,55.98,414200.0,35.9447,35.9639,35.9318,35.9575,414200.0
2009-07-23 15:45:00,55.98,56.0,55.91,55.96,471700.0,35.9575,35.9704,35.9126,35.9447,471700.0
2009-07-23 15:50:00,55.96,56.08,55.95,56.0,830800.0,35.9447,36.0218,35.9383,35.9704,830800.0
2009-07-23 15:55:00,56.0,56.14,55.94,56.07,1067300.0,35.9704,36.0603,35.9318,36.0153,1067300.0
2009-07-24 09:30:00,56.39,56.47,56.26,56.36,620200.0,36.2209,36.2723,36.1374,36.2016,620200.0
2009-07-24 09:35:00,56.35,56.38,56.14,56.17,317400.0,36.1952,36.2145,36.0603,36.0796,317400.0
2009-07-24 09:40:00,56.18,56.33,56.15,56.28,245500.0,36.086,36.1823,36.0667,36.1502,245500.0
2009-07-24 09:45:00,56.27,56.29,56.15,56.19,188900.0,36.1438,36.1566,36.0667,36.0924,188900.0
2009-07-24 09:50:00,56.19,56.26,56.04,56.22,303300.0,36.0924,36.1374,35.9961,36.1117,303300.0
2009-07-24 09:55:00,56.21,56.35,56.21,56.35,259100.0,36.1053,36.1952,36.1053,36.1952,259100.0
2009-07-24 10:00:00,56.34,56.36,56.26,56.33,161300.0,36.1888,36.2016,36.1374,36.1823,161300.0
2009-07-24 10:05:00,56.34,56.42,56.34,56.36,314600.0,36.1888,36.2401,36.1888,36.2016,314600.0
2009-07-24 10:10:00,56.36,56.4,56.2,56.2,289700.0,36.2016,36.2273,36.0988,36.0988,289700.0
2009-07-24 10:15:00,56.2,56.24,56.15,56.16,262900.0,36.0988,36.1245,36.0667,36.0731,262900.0
2009-07-24 10:20:00,56.15,56.18,56.07,56.07,200900.0,36.0667,36.086,36.0153,36.0153,200900.0
2009-07-24 10:25:00,56.07,56.08,56.0,56.06,309200.0,36.0153,36.0218,35.9704,36.0089,309200.0
2009-07-24 10:30:00,56.05,56.1,56.05,56.1,166400.0,36.0025,36.0346,36.0025,36.0346,166400.0
2009-07-24 10:35:00,56.09,56.12,56.05,56.06,136400.0,36.0282,36.0475,36.0025,36.0089,136400.0
2009-07-24 10:40:00,56.06,56.13,56.05,56.08,144900.0,36.0089,36.0539,36.0025,36.0218,144900.0
2009-07-24 10:45:00,56.08,56.12,56.05,56.11,104700.0,36.0218,36.0475,36.0025,36.041,104700.0
2009-07-24 10:50:00,56.12,56.12,56.0,56.01,169300.0,36.0475,36.0475,35.9704,35.9768,169300.0
2009-07-24 10:55:00,56.01,56.02,55.86,55.93,347200.0,35.9768,35.9832,35.8804,35.9254,347200.0
2009-07-24 11:00:00,55.93,55.93,55.75,55.86,189000.0,35.9254,35.9254,35.8098,35.8804,189000.0
2009-07-24 11:05:00,55.87,55.92,55.79,55.88,84200.0,35.8869,35.919,35.8355,35.8933,84200.0
2009-07-24 11:10:00,55.89,55.99,55.89,55.95,98600.0,35.8997,35.9639,35.8997,35.9383,98600.0
2009-07-24 11:15:00,55.95,56.02,55.94,56.01,92800.0,35.9383,35.9832,35.9318,35.9768,92800.0
2009-07-24 11:20:00,56.01,56.05,55.89,55.89,135400.0,35.9768,36.0025,35.8997,35.8997,135400.0
2009-07-24 11:25:00,55.89,55.91,55.79,55.9,122300.0,35.8997,35.9126,35.8355,35.9061,122300.0
2009-07-24 11:30:00,55.9,55.95,55.87,55.9,93200.0,35.9061,35.9383,35.8869,35.9061,93200.0
2009-07-24 11:35:00,55.9,55.93,55.89,55.9,93800.0,35.9061,35.9254,35.8997,35.9061,93800.0
2009-07-24 11:40:00,55.9,55.96,55.89,55.95,182300.0,35.9061,35.9447,35.8997,35.9383,182300.0
2009-07-24 11:45:00,55.95,55.99,55.94,55.99,55700.0,35.9383,35.9639,35.9318,35.9639,55700.0
2009-07-24 11:50:00,55.99,56.0,55.9,55.91,100700.0,35.9639,35.9704,35.9061,35.9126,100700.0
2009-07-24 11:55:00,55.91,55.91,55.8,55.85,238800.0,35.9126,35.9126,35.8419,35.874,238800.0
2009-07-24 12:00:00,55.85,55.9,55.83,55.87,105400.0,35.874,35.9061,35.8612,35.8869,105400.0
2009-07-24 12:05:00,55.87,55.87,55.84,55.87,86600.0,35.8869,35.8869,35.8676,35.8869,86600.0
2009-07-24 12:10:00,55.87,55.87,55.84,55.86,90400.0,35.8869,35.8869,35.8676,35.8804,90400.0
2009-07-24 12:15:00,55.86,55.86,55.84,55.85,56500.0,35.8804,35.8804,35.8676,35.874,56500.0
2009-07-24 12:20:00,55.85,55.85,55.8,55.83,117600.0,35.874,35.874,35.8419,35.8612,117600.0
2009-07-24 12:25:00,55.83,55.83,55.78,55.8,88300.0,35.8612,35.8612,35.8291,35.8419,88300.0
2009-07-24 12:30:00,55.79,55.83,55.79,55.79,90300.0,35.8355,35.8612,35.8355,35.8355,90300.0
2009-07-24 12:35:00,55.79,55.89,55.79,55.83,104500.0,35.8355,35.8997,35.8355,35.8612,104500.0
2009-07-24 12:40:00,55.83,55.88,55.82,55.87,73100.0,35.8612,35.8933,35.8548,35.8869,73100.0
2009-07-24 12:45:00,55.88,55.9,55.83,55.83,62700.0,35.8933,35.9061,35.8612,35.8612,62700.0
2009-07-24 12:50:00,55.84,55.91,55.84,55.87,63800.0,35.8676,35.9126,35.8676,35.8869,63800.0
2009-07-24 12:55:00,55.87,55.92,55.85,55.86,73200.0,35.8869,35.919,35.874,35.8804,73200.0
2009-07-24 13:00:00,55.86,55.91,55.82,55.9,97000.0,35.8804,35.9126,35.8548,35.9061,97000.0
2009-07-24 13:05:00,55.91,55.91,55.8,55.87,179200.0,35.9126,35.9126,35.8419,35.8869,179200.0
2009-07-24 13:10:00,55.87,55.94,55.86,55.94,53700.0,35.8869,35.9318,35.8804,35.9318,53700.0
2009-07-24 13:15:00,55.94,55.98,55.94,55.96,72300.0,35.9318,35.9575,35.9318,35.9447,72300.0
2009-07-24 13:20:00,55.96,56.0,55.89,55.91,105600.0,35.9447,35.9704,35.8997,35.9126,105600.0
2009-07-24 13:25:00,55.92,55.96,55.91,55.93,69200.0,35.919,35.9447,35.9126,35.9254,69200.0
2009-07-24 13:30:00,55.94,55.99,55.91,55.93,269100.0,35.9318,35.9639,35.9126,35.9254,269100.0
2009-07-24 13:35:00,55.93,55.97,55.91,55.95,110000.0,35.9254,35.9511,35.9126,35.9383,110000.0
2009-07-24 13:40:00,55.95,56.0,55.94,55.99,65100.0,35.9383,35.9704,35.9318,35.9639,65100.0
2009-07-24 13:45:00,55.99,56.0,55.97,56.0,84300.0,35.9639,35.9704,35.9511,35.9704,84300.0
2009-07-24 13:50:00,56.0,56.0,55.97,55.97,93100.0,35.9704,35.9704,35.9511,35.9511,93100.0
2009-07-24 13:55:00,55.98,56.1,55.97,56.07,131500.0,35.9575,36.0346,35.9511,36.0153,131500.0
2009-07-24 14:00:00,56.08,56.14,56.05,56.08,164000.0,36.0218,36.0603,36.0025,36.0218,164000.0
2009-07-24 14:05:00,56.08,56.12,56.01,56.04,138300.0,36.0218,36.0475,35.9768,35.9961,138300.0
2009-07-24 14:10:00,56.03,56.09,56.01,56.06,197200.0,35.9896,36.0282,35.9768,36.0089,197200.0
2009-07-24 14:15:00,56.06,56.06,56.01,56.02,71500.0,36.0089,36.0089,35.9768,35.9832,71500.0
2009-07-24 14:20:00,56.01,56.02,55.94,55.95,146200.0,35.9768,35.9832,35.9318,35.9383,146200.0
2009-07-24 14:25:00,55.94,56.0,55.93,55.98,106400.0,35.9318,35.9704,35.9254,35.9575,106400.0
2009-07-24 14:30:00,55.99,56.05,55.98,56.04,65900.0,35.9639,36.0025,35.9575,35.9961,65900.0
2009-07-24 14:35:00,56.04,56.04,55.99,56.0,53400.0,35.9961,35.9961,35.9639,35.9704,53400.0
2009-07-24 14:40:00,55.99,56.04,55.99,56.02,76600.0,35.9639,35.9961,35.9639,35.9832,76600.0
2009-07-24 14:45:00,56.02,56.06,56.01,56.03,85100.0,35.9832,36.0089,35.9768,35.9896,85100.0
2009-07-24 14:50:00,56.02,56.03,55.98,55.99,64800.0,35.9832,35.9896,35.9575,35.9639,64800.0
2009-07-24 14:55:00,55.99,56.03,55.98,56.03,70900.0,35.9639,35.9896,35.9575,35.9896,70900.0
2009-07-24 15:00:00,56.03,56.05,56.01,56.04,72100.0,35.9896,36.0025,35.9768,35.9961,72100.0
2009-07-24 15:05:00,56.04,56.04,55.97,56.01,110600.0,35.9961,35.9961,35.9511,35.9768,110600.0
2009-07-24 15:10:00,56.01,56.05,55.97,55.97,84100.0,35.9768,36.0025,35.9511,35.9511,84100.0
2009-07-24 15:15:00,55.97,55.97,55.93,55.94,69000.0,35.9511,35.9511,35.9254,35.9318,69000.0
2009-07-24 15:20:00,55.93,56.01,55.93,55.99,158700.0,35.9254,35.9768,35.9254,35.9639,158700.0
2009-07-24 15:25:00,55.99,56.05,55.97,55.98,185900.0,35.9639,36.0025,35.9511,35.9575,185900.0
2009-07-24 15:30:00,55.98,56.03,55.93,56.03,178000.0,35.9575,35.9896,35.9254,35.9896,178000.0
2009-07-24 15:35:00,56.03,56.07,56.01,56.02,115000.0,35.9896,36.0153,35.9768,35.9832,115000.0
2009-07-24 15:40:00,56.01,56.07,56.0,56.05,137900.0,35.9768,36.0153,35.9704,36.0025,137900.0
2009-07-24 15:45:00,56.05,56.07,56.0,56.05,174600.0,36.0025,36.0153,35.9704,36.0025,174600.0
2009-07-24 15:50:00,56.04,56.13,56.04,56.09,300700.0,35.9961,36.0539,35.9961,36.0282,300700.0
2009-07-24 15:55:00,56.09,56.12,56.05,56.1,458700.0,36.0282,36.0475,36.0025,36.0346,458700.0
2009-07-27 09:30:00,56.22,56.31,55.9,56.0,278800.0,36.1117,36.1695,35.9061,35.9704,278800.0
2009-07-27 09:35:00,56.01,56.06,55.81,55.89,143800.0,35.9768,36.0089,35.8483,35.8997,143800.0
2009-07-27 09:40:00,55.89,56.0,55.87,55.96,98800.0,35.8997,35.9704,35.8869,35.9447,98800.0
2009-07-27 09:45:00,55.95,56.0,55.86,55.95,152400.0,35.9383,35.9704,35.8804,35.9383,152400.0
2009-07-27 09:50:00,55.96,56.05,55.93,56.03,179900.0,35.9447,36.0025,35.9254,35.9896,179900.0
2009-07-27 09:55:00,56.02,56.05,55.93,55.99,94400.0,35.9832,36.0025,35.9254,35.9639,94400.0
2009-07-27 10:00:00,55.99,56.09,55.98,56.01,298600.0,35.9639,36.0282,35.9575,35.9768,298600.0
2009-07-27 10:05:00,56.0,56.05,55.93,56.02,137400.0,35.9704,36.0025,35.9254,35.9832,137400.0
2009-07-27 10:10:00,56.03,56.06,55.87,55.94,149400.0,35.9896,36.0089,35.8869,35.9318,149400.0
2009-07-27 10:15:00,55.94,56.0,55.85,55.85,141600.0,35.9318,35.9704,35.874,35.874,141600.0
2009-07-27 10:20:00,55.85,55.85,55.76,55.8,203400.0,35.874,35.874,35.8162,35.8419,203400.0
2009-07-27 10:25:00,55.8,55.82,55.75,55.76,106100.0,35.8419,35.8548,35.8098,35.8162,106100.0
2009-07-27 10:30:00,55.75,55.81,55.7,55.77,197100.0,35.8098,35.8483,35.7777,35.8226,197100.0
2009-07-27 10:35:00,55.77,55.84,55.77,55.82,87300.0,35.8226,35.8676,35.8226,35.8548,87300.0
2009-07-27 10:40:00,55.83,55.92,55.82,55.87,138000.0,35.8612,35.919,35.8548,35.8869,138000.0
2009-07-27 10:45:00,55.87,55.9,55.79,55.9,73600.0,35.8869,35.9061,35.8355,35.9061,73600.0
2009-07-27 10:50:00,55.9,55.93,55.86,55.92,81900.0,35.9061,35.9254,35.8804,35.919,81900.0
2009-07-27 10:55:00,55.91,55.92,55.83,55.86,74700.0,35.9126,35.919,35.8612,35.8804,74700.0
2009-07-27 11:00:00,55.87,55.93,55.86,55.9,73000.0,35.8869,35.9254,35.8804,35.9061,73000.0
2009-07-27 11:05:00,55.9,55.92,55.9,55.92,37700.0,35.9061,35.919,35.9061,35.919,37700.0
2009-07-27 11:10:00,55.92,55.97,55.91,55.94,52300.0,35.919,35.9511,35.9126,35.9318,52300.0
2009-07-27 11:15:00,55.94,55.94,55.9,55.9,32400.0,35.9318,35.9318,35.9061,35.9061,32400.0
2009-07-27 11:20:00,55.9,55.96,55.89,55.89,75100.0,35.9061,35.9447,35.8997,35.8997,75100.0
2009-07-27 11:25:00,55.89,55.91,55.85,55.9,76200.0,35.8997,35.9126,35.874,35.9061,76200.0
2009-07-27 11:30:00,55.9,55.91,55.85,55.9,89100.0,35.9061,35.9126,35.874,35.9061,89100.0
2009-07-27 11:35:00,55.9,55.9,55.8,55.82,73100.0,35.9061,35.9061,35.8419,35.8548,73100.0
2009-07-27 11:40:00,55.82,55.83,55.81,55.82,42000.0,35.8548,35.8612,35.8483,35.8548,42000.0
2009-07-27 11:45:00,55.83,55.84,55.8,55.81,74200.0,35.8612,35.8676,35.8419,35.8483,74200.0
2009-07-27 11:50:00,55.81,55.92,55.79,55.9,90000.0,35.8483,35.919,35.8355,35.9061,90000.0
2009-07-27 11:55:00,55.9,55.92,55.86,55.88,47900.0,35.9061,35.919,35.8804,35.8933,47900.0
2009-07-27 12:00:00,55.88,55.88,55.82,55.84,36300.0,35.8933,35.8933,35.8548,35.8676,36300.0
2009-07-27 12:05:00,55.84,55.85,55.8,55.82,48600.0,35.8676,35.874,35.8419,35.8548,48600.0
2009-07-27 12:10:00,55.83,55.83,55.81,55.81,22400.0,35.8612,35.8612,35.8483,35.8483,22400.0
2009-07-27 12:15:00,55.82,55.83,55.8,55.83,44100.0,35.8548,35.8612,35.8419,35.8612,44100.0
2009-07-27 12:20:00,55.82,55.84,55.77,55.81,164600.0,35.8548,35.8676,35.8226,35.8483,164600.0
2009-07-27 12:25:00,55.81,55.83,55.78,55.82,52000.0,35.8483,35.8612,35.8291,35.8548,52000.0
2009-07-27 12:30:00,55.82,55.82,55.78,55.79,81100.0,35.8548,35.8548,35.8291,35.8355,81100.0
2009-07-27 12:35:00,55.79,55.82,55.78,55.8,37300.0,35.8355,35.8548,35.8291,35.8419,37300.0
2009-07-27 12:40:00,55.8,55.8,55.77,55.77,36800.0,35.8419,35.8419,35.8226,35.8226,36800.0
2009-07-27 12:45:00,55.78,55.81,55.75,55.81,51700.0,35.8291,35.8483,35.8098,35.8483,51700.0
2009-07-27 12:50:00,55.82,55.85,55.79,55.8,71700.0,35.8548,35.874,35.8355,35.8419,71700.0
2009-07-27 12:55:00,55.79,55.83,55.79,55.83,69400.0,35.8355,35.8612,35.8355,35.8612,69400.0
2009-07-27 13:00:00,55.83,55.89,55.81,55.88,90800.0,35.8612,35.8997,35.8483,35.8933,90800.0
2009-07-27 13:05:00,55.88,55.88,55.8,55.81,84700.0,35.8933,35.8933,35.8419,35.8483,84700.0
2009-07-27 13:10:00,55.81,55.83,55.78,55.79,61800.0,35.8483,35.8612,35.8291,35.8355,61800.0
2009-07-27 13:15:00,55.79,55.84,55.79,55.82,65800.0,35.8355,35.8676,35.8355,35.8548,65800.0
2009-07-27 13:20:00,55.82,55.82,55.78,55.79,45400.0,35.8548,35.8548,35.8291,35.8355,45400.0
2009-07-27 13:25:00,55.79,55.79,55.75,55.76,53600.0,35.8355,35.8355,35.8098,35.8162,53600.0
2009-07-27 13:30:00,55.76,55.81,55.75,55.8,70200.0,35.8162,35.8483,35.8098,35.8419,70200.0
2009-07-27 13:35:00,55.79,55.81,55.79,55.8,46300.0,35.8355,35.8483,35.8355,35.8419,46300.0
2009-07-27 13:40:00,55.81,55.81,55.78,55.81,46600.0,35.8483,35.8483,35.8291,35.8483,46600.0
2009-07-27 13:45:00,55.81,55.82,55.79,55.8,82900.0,35.8483,35.8548,35.8355,35.8419,82900.0
2009-07-27 13:50:00,55.8,55.86,55.8,55.85,50000.0,35.8419,35.8804,35.8419,35.874,50000.0
2009-07-27 13:55:00,55.85,55.89,55.85,55.89,59400.0,35.874,35.8997,35.874,35.8997,59400.0
2009-07-27 14:00:00,55.89,55.9,55.85,55.86,59000.0,35.8997,35.9061,35.874,35.8804,59000.0
2009-07-27 14:05:00,55.86,55.89,55.85,55.87,79200.0,35.8804,35.8997,35.874,35.8869,79200.0
2009-07-27 14:10:00,55.86,55.9,55.85,55.9,103400.0,35.8804,35.9061,35.874,35.9061,103400.0
2009-07-27 14:15:00,55.89,55.99,55.89,55.99,50000.0,35.8997,35.9639,35.8997,35.9639,50000.0
2009-07-27 14:20:00,55.99,55.99,55.95,55.96,39300.0,35.9639,35.9639,35.9383,35.9447,39300.0
2009-07-27 14:25:00,55.97,55.98,55.91,55.93,72000.0,35.9511,35.9575,35.9126,35.9254,72000.0
2009-07-27 14:30:00,55.94,55.94,55.89,55.91,60800.0,35.9318,35.9318,35.8997,35.9126,60800.0
2009-07-27 14:35:00,55.91,55.97,55.9,55.94,110900.0,35.9126,35.9511,35.9061,35.9318,110900.0
2009-07-27 14:40:00,55.93,55.97,55.88,55.96,98500.0,35.9254,35.9511,35.8933,35.9447,98500.0
2009-07-27 14:45:00,55.96,56.0,55.94,55.99,129300.0,35.9447,35.9704,35.9318,35.9639,129300.0
2009-07-27 14:50:00,55.99,56.01,55.97,56.0,87400.0,35.9639,35.9768,35.9511,35.9704,87400.0
2009-07-27 14:55:00,55.99,56.04,55.98,56.04,176700.0,35.9639,35.9961,35.9575,35.9961,176700.0
2009-07-27 15:00:00,56.04,56.05,55.93,55.93,107300.0,35.9961,36.0025,35.9254,35.9254,107300.0
2009-07-27 15:05:00,55.94,55.96,55.89,55.9,84100.0,35.9318,35.9447,35.8997,35.9061,84100.0
2009-07-27 15:10:00,55.9,55.92,55.87,55.9,102800.0,35.9061,35.919,35.8869,35.9061,102800.0
2009-07-27 15:15:00,55.89,55.94,55.87,55.87,123900.0,35.8997,35.9318,35.8869,35.8869,123900.0
2009-07-27 15:20:00,55.88,55.89,55.83,55.85,125200.0,35.8933,35.8997,35.8612,35.874,125200.0
2009-07-27 15:25:00,55.85,55.94,55.83,55.92,90600.0,35.874,35.9318,35.8612,35.919,90600.0
2009-07-27 15:30:00,55.91,55.93,55.88,55.9,67400.0,35.9126,35.9254,35.8933,35.9061,67400.0
2009-07-27 15:35:00,55.89,55.92,55.85,55.88,131800.0,35.8997,35.919,35.874,35.8933,131800.0
2009-07-27 15:40:00,55.88,55.91,55.85,55.87,111600.0,35.8933,35.9126,35.874,35.8869,111600.0
2009-07-27 15:45:00,55.87,55.88,55.81,55.83,138200.0,35.8869,35.8933,35.8483,35.8612,138200.0
2009-07-27 15:50:00,55.83,55.92,55.81,55.86,183000.0,35.8612,35.919,35.8483,35.8804,183000.0
2009-07-27 15:55:00,55.86,55.99,55.86,55.98,275300.0,35.8804,35.9639,35.8804,35.9575,275300.0
2009-07-28 09:30:00,55.9,55.98,55.8,55.98,199000.0,35.9061,35.9575,35.8419,35.9575,199000.0
2009-07-28 09:35:00,55.97,55.99,55.9,55.92,71700.0,35.9511,35.9639,35.9061,35.919,71700.0
2009-07-28 09:40:00,55.93,55.99,55.88,55.97,116800.0,35.9254,35.9639,35.8933,35.9511,116800.0
2009-07-28 09:45:00,55.98,56.15,55.97,56.14,188100.0,35.9575,36.0667,35.9511,36.0603,188100.0
2009-07-28 09:50:00,56.15,56.19,56.07,56.19,235700.0,36.0667,36.0924,36.0153,36.0924,235700.0
2009-07-28 09:55:00,56.2,56.23,56.1,56.22,103100.0,36.0988,36.1181,36.0346,36.1117,103100.0
2009-07-28 10:00:00,56.21,56.24,56.05,56.06,183700.0,36.1053,36.1245,36.0025,36.0089,183700.0
2009-07-28 10:05:00,56.06,56.1,56.0,56.04,154900.0,36.0089,36.0346,35.9704,35.9961,154900.0
2009-07-28 10:10:00,56.04,56.05,55.96,56.02,97600.0,35.9961,36.0025,35.9447,35.9832,97600.0
2009-07-28 10:15:00,56.03,56.03,55.95,56.01,104700.0,35.9896,35.9896,35.9383,35.9768,104700.0
2009-07-28 10:20:00,56.01,56.12,56.0,56.05,112600.0,35.9768,36.0475,35.9704,36.0025,112600.0
2009-07-28 10:25:00,56.05,56.07,55.99,56.04,72900.0,36.0025,36.0153,35.9639,35.9961,72900.0
2009-07-28 10:30:00,56.03,56.05,55.97,56.0,80100.0,35.9896,36.0025,35.9511,35.9704,80100.0
2009-07-28 10:35:00,56.01,56.02,55.98,55.99,52200.0,35.9768,35.9832,35.9575,35.9639,52200.0
2009-07-28 10:40:00,55.99,56.04,55.98,56.0,81400.0,35.9639,35.9961,35.9575,35.9704,81400.0
2009-07-28 10:45:00,56.0,56.02,55.97,55.99,79800.0,35.9704,35.9832,35.9511,35.9639,79800.0
2009-07-28 10:50:00,56.0,56.01,55.97,56.01,82000.0,35.9704,35.9768,35.9511,35.9768,82000.0
2009-07-28 10:55:00,56.01,56.11,56.0,56.1,66800.0,35.9768,36.041,35.9704,36.0346,66800.0
2009-07-28 11:00:00,56.11,56.17,56.06,56.14,86600.0,36.041,36.0796,36.0089,36.0603,86600.0
2009-07-28 11:05:00,56.15,56.15,56.06,56.14,110900.0,36.0667,36.0667,36.0089,36.0603,110900.0
2009-07-28 11:10:00,56.13,56.18,56.08,56.16,65700.0,36.0539,36.086,36.0218,36.0731,65700.0
2009-07-28 11:15:00,56.16,56.24,56.15,56.24,119900.0,36.0731,36.1245,36.0667,36.1245,119900.0
2009-07-28 11:20:00,56.24,56.36,56.23,56.36,235700.0,36.1245,36.2016,36.1181,36.2016,235700.0
2009-07-28 11:25:00,56.36,56.36,56.31,56.32,125200.0,36.2016,36.2016,36.1695,36.1759,125200.0
2009-07-28 11:30:00,56.32,56.35,56.26,56.27,152800.0,36.1759,36.1952,36.1374,36.1438,152800.0
2009-07-28 11:35:00,56.26,56.29,56.22,56.26,116900.0,36.1374,36.1566,36.1117,36.1374,116900.0
2009-07-28 11:40:00,56.26,56.3,56.25,56.25,81600.0,36.1374,36.1631,36.131,36.131,81600.0
2009-07-28 11:45:00,56.26,56.28,56.25,56.26,63900.0,36.1374,36.1502,36.131,36.1374,63900.0
2009-07-28 11:50:00,56.26,56.33,56.26,56.3,61600.0,36.1374,36.1823,36.1374,36.1631,61600.0
2009-07-28 11:55:00,56.31,56.33,56.25,56.29,83400.0,36.1695,36.1823,36.131,36.1566,83400.0
2009-07-28 12:00:00,56.29,56.31,56.26,56.28,45600.0,36.1566,36.1695,36.1374,36.1502,45600.0
2009-07-28 12:05:00,56.27,56.3,56.26,56.29,58100.0,36.1438,36.1631,36.1374,36.1566,58100.0
2009-07-28 12:10:00,56.3,56.34,56.26,56.33,104900.0,36.1631,36.1888,36.1374,36.1823,104900.0
2009-07-28 12:15:00,56.33,56.35,56.31,56.35,120300.0,36.1823,36.1952,36.1695,36.1952,120300.0
2009-07-28 12:20:00,56.35,56.36,56.31,56.33,66600.0,36.1952,36.2016,36.1695,36.1823,66600.0
2009-07-28 12:25:00,56.32,56.35,56.28,56.3,49000.0,36.1759,36.1952,36.1502,36.1631,49000.0
2009-07-28 12:30:00,56.29,56.31,56.27,56.31,43600.0,36.1566,36.1695,36.1438,36.1695,43600.0
2009-07-28 12:35:00,56.31,56.36,56.3,56.35,71400.0,36.1695,36.2016,36.1631,36.1952,71400.0
2009-07-28 12:40:00,56.36,56.4,56.35,56.39,64300.0,36.2016,36.2273,36.1952,36.2209,64300.0
2009-07-28 12:45:00,56.39,56.42,56.38,56.4,96400.0,36.2209,36.2401,36.2145,36.2273,96400.0
2009-07-28 12:50:00,56.4,56.42,56.38,56.42,48900.0,36.2273,36.2401,36.2145,36.2401,48900.0
2009-07-28 12:55:00,56.42,56.45,56.4,56.42,116800.0,36.2401,36.2594,36.2273,36.2401,116800.0
2009-07-28 13:00:00,56.42,56.43,56.3,56.3,62200.0,36.2401,36.2466,36.1631,36.1631,62200.0
2009-07-28 13:05:00,56.3,56.36,56.3,56.35,71100.0,36.1631,36.2016,36.1631,36.1952,71100.0
2009-07-28 13:10:00,56.36,56.47,56.36,56.42,101200.0,36.2016,36.2723,36.2016,36.2401,101200.0
2009-07-28 13:15:00,56.42,56.48,56.42,56.46,57200.0,36.2401,36.2787,36.2401,36.2658,57200.0
2009-07-28 13:20:00,56.46,56.46,56.39,56.39,81200.0,36.2658,36.2658,36.2209,36.2209,81200.0
2009-07-28 13:25:00,56.4,56.41,56.33,56.34,77300.0,36.2273,36.2337,36.1823,36.1888,77300.0
2009-07-28 13:30:00,56.35,56.38,56.33,56.35,71300.0,36.1952,36.2145,36.1823,36.1952,71300.0
2009-07-28 13:35:00,56.35,56.4,56.34,56.39,39300.0,36.1952,36.2273,36.1888,36.2209,39300.0
2009-07-28 13:40:00,56.39,56.42,56.38,56.41,58600.0,36.2209,36.2401,36.2145,36.2337,58600.0
2009-07-28 13:45:00,56.42,56.47,56.42,56.46,58200.0,36.2401,36.2723,36.2401,36.2658,58200.0
2009-07-28 13:50:00,56.46,56.5,56.43,56.5,82600.0,36.2658,36.2915,36.2466,36.2915,82600.0
2009-07-28 13:55:00,56.49,56.55,56.49,56.54,116400.0,36.2851,36.3237,36.2851,36.3172,116400.0
2009-07-28 14:00:00,56.54,56.54,56.41,56.43,69200.0,36.3172,36.3172,36.2337,36.2466,69200.0
2009-07-28 14:05:00,56.44,56.55,56.43,56.53,102400.0,36.253,36.3237,36.2466,36.3108,102400.0
2009-07-28 14:10:00,56.52,56.55,56.45,56.46,62100.0,36.3044,36.3237,36.2594,36.2658,62100.0
2009-07-28 14:15:00,56.46,56.5,56.45,56.49,40600.0,36.2658,36.2915,36.2594,36.2851,40600.0
2009-07-28 14:20:00,56.49,56.55,56.48,56.54,68000.0,36.2851,36.3237,36.2787,36.3172,68000.0
2009-07-28 14:25:00,56.54,56.58,56.54,56.56,76400.0,36.3172,36.3429,36.3172,36.3301,76400.0
2009-07-28 14:30:00,56.56,56.7,56.56,56.64,182200.0,36.3301,36.42,36.3301,36.3815,182200.0
2009-07-28 14:35:00,56.64,56.67,56.55,56.57,79600.0,36.3815,36.4007,36.3237,36.3365,79600.0
2009-07-28 14:40:00,56.57,56.62,56.52,56.56,129900.0,36.3365,36.3686,36.3044,36.3301,129900.0
2009-07-28 14:45:00,56.54,56.57,56.52,56.54,67100.0,36.3172,36.3365,36.3044,36.3172,67100.0
2009-07-28 14:50:00,56.54,56.55,56.45,56.45,98300.0,36.3172,36.3237,36.2594,36.2594,98300.0
2009-07-28 14:55:00,56.45,56.52,56.41,56.51,124900.0,36.2594,36.3044,36.2337,36.298,124900.0
2009-07-28 15:00:00,56.51,56.51,56.44,56.47,91600.0,36.298,36.298,36.253,36.2723,91600.0
2009-07-28 15:05:00,56.47,56.5,56.45,56.48,95500.0,36.2723,36.2915,36.2594,36.2787,95500.0
2009-07-28 15:10:00,56.48,56.56,56.48,56.56,102200.0,36.2787,36.3301,36.2787,36.3301,102200.0
2009-07-28 15:15:00,56.56,56.57,56.45,56.46,148100.0,36.3301,36.3365,36.2594,36.2658,148100.0
2009-07-28 15:20:00,56.47,56.51,56.42,56.48,86700.0,36.2723,36.298,36.2401,36.2787,86700.0
2009-07-28 15:25:00,56.47,56.5,56.41,56.43,117300.0,36.2723,36.2915,36.2337,36.2466,117300.0
2009-07-28 15:30:00,56.43,56.43,56.33,56.4,162700.0,36.2466,36.2466,36.1823,36.2273,162700.0
2009-07-28 15:35:00,56.41,56.42,56.34,56.35,138000.0,36.2337,36.2401,36.1888,36.1952,138000.0
2009-07-28 15:40:00,56.34,56.47,56.34,56.45,149900.0,36.1888,36.2723,36.1888,36.2594,149900.0
2009-07-28 15:45:00,56.46,56.53,56.45,56.5,155500.0,36.2658,36.3108,36.2594,36.2915,155500.0
2009-07-28 15:50:00,56.5,56.52,56.42,56.42,193800.0,36.2915,36.3044,36.2401,36.2401,193800.0
2009-07-28 15:55:00,56.42,56.52,56.39,56.5,269700.0,36.2401,36.3044,36.2209,36.2915,269700.0
2009-07-29 09:30:00,56.25,56.44,56.2,56.4,183700.0,36.131,36.253,36.0988,36.2273,183700.0
2009-07-29 09:35:00,56.4,56.4,56.27,56.4,114900.0,36.2273,36.2273,36.1438,36.2273,114900.0
2009-07-29 09:40:00,56.4,56.68,56.39,56.67,147200.0,36.2273,36.4072,36.2209,36.4007,147200.0
2009-07-29 09:45:00,56.68,56.7,56.56,56.62,95200.0,36.4072,36.42,36.3301,36.3686,95200.0
2009-07-29 09:50:00,56.62,56.62,56.47,56.54,76800.0,36.3686,36.3686,36.2723,36.3172,76800.0
2009-07-29 09:55:00,56.54,56.73,56.5,56.69,134200.0,36.3172,36.4393,36.2915,36.4136,134200.0
2009-07-29 10:00:00,56.7,56.75,56.67,56.74,175000.0,36.42,36.4521,36.4007,36.4457,175000.0
2009-07-29 10:05:00,56.74,56.94,56.71,56.87,523400.0,36.4457,36.5742,36.4264,36.5292,523400.0
2009-07-29 10:10:00,56.87,56.96,56.85,56.9,188400.0,36.5292,36.587,36.5163,36.5485,188400.0
2009-07-29 10:15:00,56.9,56.91,56.64,56.67,105700.0,36.5485,36.5549,36.3815,36.4007,105700.0
2009-07-29 10:20:00,56.67,56.77,56.62,56.76,77300.0,36.4007,36.465,36.3686,36.4585,77300.0
2009-07-29 10:25:00,56.76,56.84,56.76,56.78,109900.0,36.4585,36.5099,36.4585,36.4714,109900.0
2009-07-29 10:30:00,56.78,56.82,56.75,56.81,115300.0,36.4714,36.4971,36.4521,36.4907,115300.0
2009-07-29 10:35:00,56.8,56.81,56.63,56.64,160700.0,36.4842,36.4907,36.375,36.3815,160700.0
2009-07-29 10:40:00,56.64,56.76,56.63,56.64,67600.0,36.3815,36.4585,36.375,36.3815,67600.0
2009-07-29 10:45:00,56.64,56.73,56.62,56.67,82100.0,36.3815,36.4393,36.3686,36.4007,82100.0
2009-07-29 10:50:00,56.67,56.72,56.64,56.7,57100.0,36.4007,36.4328,36.3815,36.42,57100.0
2009-07-29 10:55:00,56.71,56.72,56.62,56.65,70500.0,36.4264,36.4328,36.3686,36.3879,70500.0
2009-07-29 11:00:00,56.64,56.7,56.62,56.62,51300.0,36.3815,36.42,36.3686,36.3686,51300.0
2009-07-29 11:05:00,56.62,56.69,56.6,56.69,64400.0,36.3686,36.4136,36.3558,36.4136,64400.0
2009-07-29 11:10:00,56.69,56.79,56.66,56.66,97600.0,36.4136,36.4778,36.3943,36.3943,97600.0
2009-07-29 11:15:00,56.66,56.76,56.63,56.66,106000.0,36.3943,36.4585,36.375,36.3943,106000.0
2009-07-29 11:20:00,56.66,56.72,56.6,56.6,100300.0,36.3943,36.4328,36.3558,36.3558,100300.0
2009-07-29 11:25:00,56.6,56.6,56.51,56.54,72700.0,36.3558,36.3558,36.298,36.3172,72700.0
2009-07-29 11:30:00,56.54,56.6,56.53,56.55,58300.0,36.3172,36.3558,36.3108,36.3237,58300.0
2009-07-29 11:35:00,56.55,56.61,56.54,56.56,75900.0,36.3237,36.3622,36.3172,36.3301,75900.0
2009-07-29 11:40:00,56.56,56.57,56.51,56.56,71500.0,36.3301,36.3365,36.298,36.3301,71500.0
2009-07-29 11:45:00,56.57,56.57,56.51,56.57,63100.0,36.3365,36.3365,36.298,36.3365,63100.0
2009-07-29 11:50:00,56.56,56.62,56.53,56.6,62100.0,36.3301,36.3686,36.3108,36.3558,62100.0
2009-07-29 11:55:00,56.6,56.61,56.55,56.56,49100.0,36.3558,36.3622,36.3237,36.3301,49100.0
2009-07-29 12:00:00,56.55,56.6,56.48,56.49,73800.0,36.3237,36.3558,36.2787,36.2851,73800.0
2009-07-29 12:05:00,56.5,56.58,56.45,56.55,87400.0,36.2915,36.3429,36.2594,36.3237,87400.0
2009-07-29 12:10:00,56.56,56.58,56.54,56.56,24700.0,36.3301,36.3429,36.3172,36.3301,24700.0
2009-07-29 12:15:00,56.56,56.59,56.54,56.58,38700.0,36.3301,36.3493,36.3172,36.3429,38700.0
2009-07-29 12:20:00,56.59,56.6,56.51,56.57,54600.0,36.3493,36.3558,36.298,36.3365,54600.0
2009-07-29 12:25:00,56.57,56.62,56.56,56.6,44400.0,36.3365,36.3686,36.3301,36.3558,44400.0
2009-07-29 12:30:00,56.6,56.6,56.51,56.51,30400.0,36.3558,36.3558,36.298,36.298,30400.0
2009-07-29 12:35:00,56.51,56.62,56.51,56.57,36100.0,36.298,36.3686,36.298,36.3365,36100.0
2009-07-29 12:40:00,56.57,56.64,56.56,56.6,51500.0,36.3365,36.3815,36.3301,36.3558,51500.0
2009-07-29 12:45:00,56.61,56.61,56.58,56.58,19800.0,36.3622,36.3622,36.3429,36.3429,19800.0
2009-07-29 12:50:00,56.58,56.6,56.54,56.54,32000.0,36.3429,36.3558,36.3172,36.3172,32000.0
2009-07-29 12:55:00,56.55,56.56,56.53,56.55,23200.0,36.3237,36.3301,36.3108,36.3237,23200.0
2009-07-29 13:00:00,56.54,56.56,56.42,56.47,134700.0,36.3172,36.3301,36.2401,36.2723,134700.0
2009-07-29 13:05:00,56.47,56.51,56.43,56.47,81100.0,36.2723,36.298,36.2466,36.2723,81100.0
2009-07-29 13:10:00,56.46,56.49,56.33,56.45,90400.0,36.2658,36.2851,36.1823,36.2594,90400.0
2009-07-29 13:15:00,56.44,56.49,56.42,56.48,37600.0,36.253,36.2851,36.2401,36.2787,37600.0
2009-07-29 13:20:00,56.48,56.48,56.4,56.4,69500.0,36.2787,36.2787,36.2273,36.2273,69500.0
2009-07-29 13:25:00,56.4,56.43,56.32,56.37,73600.0,36.2273,36.2466,36.1759,36.208,73600.0
2009-07-29 13:30:00,56.35,56.39,56.32,56.36,91800.0,36.1952,36.2209,36.1759,36.2016,91800.0
2009-07-29 13:35:00,56.36,56.45,56.34,56.45,78800.0,36.2016,36.2594,36.1888,36.2594,78800.0
2009-07-29 13:40:00,56.45,56.49,56.42,56.45,66000.0,36.2594,36.2851,36.2401,36.2594,66000.0
2009-07-29 13:45:00,56.45,56.48,56.38,56.43,63600.0,36.2594,36.2787,36.2145,36.2466,63600.0
2009-07-29 13:50:00,56.44,56.46,56.35,56.39,60000.0,36.253,36.2658,36.1952,36.2209,60000.0
2009-07-29 13:55:00,56.38,56.41,56.35,56.38,52000.0,36.2145,36.2337,36.1952,36.2145,52000.0
2009-07-29 14:00:00,56.38,56.45,56.33,56.45,116600.0,36.2145,36.2594,36.1823,36.2594,116600.0
2009-07-29 14:05:00,56.45,56.45,56.35,56.42,50000.0,36.2594,36.2594,36.1952,36.2401,50000.0
2009-07-29 14:10:00,56.42,56.48,56.37,56.47,51300.0,36.2401,36.2787,36.208,36.2723,51300.0
2009-07-29 14:15:00,56.47,56.53,56.46,56.5,91700.0,36.2723,36.3108,36.2658,36.2915,91700.0
2009-07-29 14:20:00,56.5,56.52,56.41,56.46,75700.0,36.2915,36.3044,36.2337,36.2658,75700.0
2009-07-29 14:25:00,56.46,56.55,56.46,56.54,65300.0,36.2658,36.3237,36.2658,36.3172,65300.0
2009-07-29 14:30:00,56.54,56.6,56.53,56.6,76200.0,36.3172,36.3558,36.3108,36.3558,76200.0
2009-07-29 14:35:00,56.6,56.61,56.53,56.6,59800.0,36.3558,36.3622,36.3108,36.3558,59800.0
2009-07-29 14:40:00,56.6,56.61,56.49,56.49,67400.0,36.3558,36.3622,36.2851,36.2851,67400.0
2009-07-29 14:45:00,56.49,56.51,56.47,56.47,47200.0,36.2851,36.298,36.2723,36.2723,47200.0
2009-07-29 14:50:00,56.48,56.48,56.4,56.4,52300.0,36.2787,36.2787,36.2273,36.2273,52300.0
2009-07-29 14:55:00,56.4,56.42,56.38,56.41,68400.0,36.2273,36.2401,36.2145,36.2337,68400.0
2009-07-29 15:00:00,56.42,56.46,56.4,56.46,74900.0,36.2401,36.2658,36.2273,36.2658,74900.0
2009-07-29 15:05:00,56.46,56.46,56.41,56.42,55100.0,36.2658,36.2658,36.2337,36.2401,55100.0
2009-07-29 15:10:00,56.41,56.47,56.39,56.42,136900.0,36.2337,36.2723,36.2209,36.2401,136900.0
2009-07-29 15:15:00,56.42,56.43,56.38,56.4,70700.0,36.2401,36.2466,36.2145,36.2273,70700.0
2009-07-29 15:20:00,56.41,56.45,56.39,56.39,173000.0,36.2337,36.2594,36.2209,36.2209,173000.0
2009-07-29 15:25:00,56.4,56.41,56.39,56.41,84800.0,36.2273,36.2337,36.2209,36.2337,84800.0
2009-07-29 15:30:00,56.41,56.41,56.35,56.37,90700.0,36.2337,36.2337,36.1952,36.208,90700.0
2009-07-29 15:35:00,56.37,56.51,56.37,56.5,148000.0,36.208,36.298,36.208,36.2915,148000.0
2009-07-29 15:40:00,56.51,56.51,56.39,56.39,215500.0,36.298,36.298,36.2209,36.2209,215500.0
2009-07-29 15:45:00,56.4,56.48,56.39,56.44,146900.0,36.2273,36.2787,36.2209,36.253,146900.0
2009-07-29 15:50:00,56.44,56.47,56.37,56.39,234100.0,36.253,36.2723,36.208,36.2209,234100.0
2009-07-29 15:55:00,56.38,56.45,56.35,56.45,373700.0,36.2145,36.2594,36.1952,36.2594,373700.0
2009-07-30 09:30:00,56.61,56.69,56.02,56.09,394500.0,36.3622,36.4136,35.9832,36.0282,394500.0
2009-07-30 09:35:00,56.1,56.22,55.83,55.95,369600.0,36.0346,36.1117,35.8612,35.9383,369600.0
2009-07-30 09:40:00,55.95,56.04,55.86,55.97,369600.0,35.9383,35.9961,35.8804,35.9511,369600.0
2009-07-30 09:45:00,55.97,56.0,55.83,55.84,415300.0,35.9511,35.9704,35.8612,35.8676,415300.0
2009-07-30 09:50:00,55.83,55.93,55.71,55.73,490600.0,35.8612,35.9254,35.7841,35.7969,490600.0
2009-07-30 09:55:00,55.73,55.98,55.71,55.98,392100.0,35.7969,35.9575,35.7841,35.9575,392100.0
2009-07-30 10:00:00,55.98,56.02,55.89,55.91,291700.0,35.9575,35.9832,35.8997,35.9126,291700.0
2009-07-30 10:05:00,55.92,55.97,55.83,55.91,272900.0,35.919,35.9511,35.8612,35.9126,272900.0
2009-07-30 10:10:00,55.92,55.97,55.87,55.93,305000.0,35.919,35.9511,35.8869,35.9254,305000.0
2009-07-30 10:15:00,55.92,55.93,55.85,55.87,243100.0,35.919,35.9254,35.874,35.8869,243100.0
2009-07-30 10:20:00,55.87,55.89,55.84,55.88,256900.0,35.8869,35.8997,35.8676,35.8933,256900.0
2009-07-30 10:25:00,55.88,55.91,55.84,55.88,179900.0,35.8933,35.9126,35.8676,35.8933,179900.0
2009-07-30 10:30:00,55.88,55.93,55.85,55.91,171200.0,35.8933,35.9254,35.874,35.9126,171200.0
2009-07-30 10:35:00,55.91,55.92,55.85,55.9,194500.0,35.9126,35.919,35.874,35.9061,194500.0
2009-07-30 10:40:00,55.9,56.0,55.87,55.99,241700.0,35.9061,35.9704,35.8869,35.9639,241700.0
2009-07-30 10:45:00,55.97,56.11,55.97,56.07,163100.0,35.9511,36.041,35.9511,36.0153,163100.0
2009-07-30 10:50:00,56.06,56.17,56.06,56.16,135700.0,36.0089,36.0796,36.0089,36.0731,135700.0
2009-07-30 10:55:00,56.18,56.2,56.09,56.14,137200.0,36.086,36.0988,36.0282,36.0603,137200.0
2009-07-30 11:00:00,56.15,56.17,56.08,56.11,151100.0,36.0667,36.0796,36.0218,36.041,151100.0
2009-07-30 11:05:00,56.11,56.12,56.0,56.0,115700.0,36.041,36.0475,35.9704,35.9704,115700.0
2009-07-30 11:10:00,56.0,56.09,56.0,56.08,88400.0,35.9704,36.0282,35.9704,36.0218,88400.0
2009-07-30 11:15:00,56.09,56.11,56.04,56.06,92900.0,36.0282,36.041,35.9961,36.0089,92900.0
2009-07-30 11:20:00,56.06,56.06,56.02,56.03,109800.0,36.0089,36.0089,35.9832,35.9896,109800.0
2009-07-30 11:25:00,56.03,56.03,55.93,55.95,187900.0,35.9896,35.9896,35.9254,35.9383,187900.0
2009-07-30 11:30:00,55.94,55.95,55.89,55.89,109900.0,35.9318,35.9383,35.8997,35.8997,109900.0
2009-07-30 11:35:00,55.89,55.9,55.82,55.83,218800.0,35.8997,35.9061,35.8548,35.8612,218800.0
2009-07-30 11:40:00,55.84,55.84,55.81,55.83,122400.0,35.8676,35.8676,35.8483,35.8612,122400.0
2009-07-30 11:45:00,55.83,55.83,55.8,55.8,184200.0,35.8612,35.8612,35.8419,35.8419,184200.0
2009-07-30 11:50:00,55.8,55.81,55.76,55.76,98200.0,35.8419,35.8483,35.8162,35.8162,98200.0
2009-07-30 11:55:00,55.76,55.81,55.75,55.75,115800.0,35.8162,35.8483,35.8098,35.8098,115800.0
2009-07-30 12:00:00,55.76,55.85,55.75,55.84,85100.0,35.8162,35.874,35.8098,35.8676,85100.0
2009-07-30 12:05:00,55.85,55.9,55.84,55.86,118000.0,35.874,35.9061,35.8676,35.8804,118000.0
2009-07-30 12:10:00,55.85,55.87,55.85,55.86,41600.0,35.874,35.8869,35.874,35.8804,41600.0
2009-07-30 12:15:00,55.86,55.87,55.78,55.85,120900.0,35.8804,35.8869,35.8291,35.874,120900.0
2009-07-30 12:20:00,55.83,55.92,55.83,55.91,95800.0,35.8612,35.919,35.8612,35.9126,95800.0
2009-07-30 12:25:00,55.92,55.92,55.91,55.92,24000.0,35.919,35.919,35.9126,35.919,24000.0
2009-07-30 12:30:00,55.91,55.92,55.88,55.92,133900.0,35.9126,35.919,35.8933,35.919,133900.0
2009-07-30 12:35:00,55.91,55.92,55.81,55.84,69000.0,35.9126,35.919,35.8483,35.8676,69000.0
2009-07-30 12:40:00,55.84,55.88,55.82,55.83,88700.0,35.8676,35.8933,35.8548,35.8612,88700.0
2009-07-30 12:45:00,55.84,55.89,55.79,55.79,164800.0,35.8676,35.8997,35.8355,35.8355,164800.0
2009-07-30 12:50:00,55.8,55.88,55.79,55.88,137100.0,35.8419,35.8933,35.8355,35.8933,137100.0
2009-07-30 12:55:00,55.88,55.9,55.87,55.9,92100.0,35.8933,35.9061,35.8869,35.9061,92100.0
2009-07-30 13:00:00,55.9,55.95,55.88,55.9,170500.0,35.9061,35.9383,35.8933,35.9061,170500.0
2009-07-30 13:05:00,55.9,55.92,55.87,55.89,128100.0,35.9061,35.919,35.8869,35.8997,128100.0
2009-07-30 13:10:00,55.89,55.89,55.84,55.87,85400.0,35.8997,35.8997,35.8676,35.8869,85400.0
2009-07-30 13:15:00,55.87,55.88,55.81,55.86,78300.0,35.8869,35.8933,35.8483,35.8804,78300.0
2009-07-30 13:20:00,55.86,55.92,55.85,55.89,69700.0,35.8804,35.919,35.874,35.8997,69700.0
2009-07-30 13:25:00,55.89,55.9,55.88,55.88,64300.0,35.8997,35.9061,35.8933,35.8933,64300.0
2009-07-30 13:30:00,55.87,55.89,55.85,55.86,110100.0,35.8869,35.8997,35.874,35.8804,110100.0
2009-07-30 13:35:00,55.86,55.87,55.85,55.87,54800.0,35.8804,35.8869,35.874,35.8869,54800.0
2009-07-30 13:40:00,55.87,55.89,55.86,55.88,74200.0,35.8869,35.8997,35.8804,35.8933,74200.0
2009-07-30 13:45:00,55.88,55.89,55.85,55.86,59800.0,35.8933,35.8997,35.874,35.8804,59800.0
2009-07-30 13:50:00,55.86,55.89,55.85,55.89,134400.0,35.8804,35.8997,35.874,35.8997,134400.0
2009-07-30 13:55:00,55.89,55.91,55.81,55.83,327200.0,35.8997,35.9126,35.8483,35.8612,327200.0
2009-07-30 14:00:00,55.83,55.92,55.83,55.88,116500.0,35.8612,35.919,35.8612,35.8933,116500.0
2009-07-30 14:05:00,55.88,55.89,55.82,55.84,105200.0,35.8933,35.8997,35.8548,35.8676,105200.0
2009-07-30 14:10:00,55.84,55.86,55.82,55.86,97800.0,35.8676,35.8804,35.8548,35.8804,97800.0
2009-07-30 14:15:00,55.85,55.88,55.83,55.88,89900.0,35.874,35.8933,35.8612,35.8933,89900.0
2009-07-30 14:20:00,55.88,55.89,55.85,55.88,88400.0,35.8933,35.8997,35.874,35.8933,88400.0
2009-07-30 14:25:00,55.88,55.89,55.87,55.88,73900.0,35.8933,35.8997,35.8869,35.8933,73900.0
2009-07-30 14:30:00,55.89,55.89,55.85,55.85,100400.0,35.8997,35.8997,35.874,35.874,100400.0
2009-07-30 14:35:00,55.85,55.87,55.85,55.87,68500.0,35.874,35.8869,35.874,35.8869,68500.0
2009-07-30 14:40:00,55.86,55.87,55.86,55.86,111200.0,35.8804,35.8869,35.8804,35.8804,111200.0
2009-07-30 14:45:00,55.87,55.88,55.86,55.87,77900.0,35.8869,35.8933,35.8804,35.8869,77900.0
2009-07-30 14:50:00,55.87,55.88,55.86,55.88,117100.0,35.8869,35.8933,35.8804,35.8933,117100.0
2009-07-30 14:55:00,55.88,55.88,55.83,55.83,125600.0,35.8933,35.8933,35.8612,35.8612,125600.0
2009-07-30 15:00:00,55.83,55.86,55.83,55.85,107200.0,35.8612,35.8804,35.8612,35.874,107200.0
2009-07-30 15:05:00,55.85,55.85,55.84,55.85,72400.0,35.874,35.874,35.8676,35.874,72400.0
2009-07-30 15:10:00,55.85,55.89,55.84,55.87,111000.0,35.874,35.8997,35.8676,35.8869,111000.0
2009-07-30 15:15:00,55.86,55.89,55.86,55.87,141800.0,35.8804,35.8997,35.8804,35.8869,141800.0
2009-07-30 15:20:00,55.87,55.89,55.87,55.88,154900.0,35.8869,35.8997,35.8869,35.8933,154900.0
2009-07-30 15:25:00,55.88,55.88,55.85,55.85,85100.0,35.8933,35.8933,35.874,35.874,85100.0
2009-07-30 15:30:00,55.86,55.86,55.82,55.82,145300.0,35.8804,35.8804,35.8548,35.8548,145300.0
2009-07-30 15:35:00,55.82,55.83,55.72,55.74,256800.0,35.8548,35.8612,35.7905,35.8034,256800.0
2009-07-30 15:40:00,55.74,55.75,55.65,55.69,390400.0,35.8034,35.8098,35.7456,35.7712,390400.0
2009-07-30 15:45:00,55.69,55.73,55.64,55.73,310400.0,35.7712,35.7969,35.7391,35.7969,310400.0
2009-07-30 15:50:00,55.72,55.8,55.62,55.65,403900.0,35.7905,35.8419,35.7263,35.7456,403900.0
2009-07-30 15:55:00,55.65,55.67,55.55,55.55,564600.0,35.7456,35.7584,35.6813,35.6813,564600.0
2009-07-31 09:30:00,55.62,55.67,55.38,55.57,324700.0,35.7263,35.7584,35.5721,35.6942,324700.0
2009-07-31 09:35:00,55.57,55.61,55.44,55.51,231300.0,35.6942,35.7199,35.6107,35.6556,231300.0
2009-07-31 09:40:00,55.52,55.79,55.52,55.63,155100.0,35.6621,35.8355,35.6621,35.7327,155100.0
2009-07-31 09:45:00,55.65,55.75,55.65,55.67,121200.0,35.7456,35.8098,35.7456,35.7584,121200.0
2009-07-31 09:50:00,55.68,55.74,55.65,55.72,137600.0,35.7648,35.8034,35.7456,35.7905,137600.0
2009-07-31 09:55:00,55.73,55.75,55.63,55.68,132000.0,35.7969,35.8098,35.7327,35.7648,132000.0
2009-07-31 10:00:00,55.69,55.69,55.5,55.52,154800.0,35.7712,35.7712,35.6492,35.6621,154800.0
2009-07-31 10:05:00,55.53,55.58,55.47,55.55,174000.0,35.6685,35.7006,35.6299,35.6813,174000.0
2009-07-31 10:10:00,55.57,55.63,55.52,55.59,150400.0,35.6942,35.7327,35.6621,35.707,150400.0
2009-07-31 10:15:00,55.59,55.66,55.58,55.6,67200.0,35.707,35.752,35.7006,35.7134,67200.0
2009-07-31 10:20:00,55.61,55.66,55.59,55.62,143300.0,35.7199,35.752,35.707,35.7263,143300.0
2009-07-31 10:25:00,55.63,55.66,55.56,55.59,105100.0,35.7327,35.752,35.6877,35.707,105100.0
2009-07-31 10:30:00,55.58,55.59,55.53,55.57,145400.0,35.7006,35.707,35.6685,35.6942,145400.0
2009-07-31 10:35:00,55.57,55.59,55.5,55.54,74400.0,35.6942,35.707,35.6492,35.6749,74400.0
2009-07-31 10:40:00,55.55,55.6,55.52,55.58,144200.0,35.6813,35.7134,35.6621,35.7006,144200.0
2009-07-31 10:45:00,55.59,55.6,55.55,55.56,59200.0,35.707,35.7134,35.6813,35.6877,59200.0
2009-07-31 10:50:00,55.56,55.63,55.55,55.57,183700.0,35.6877,35.7327,35.6813,35.6942,183700.0
2009-07-31 10:55:00,55.57,55.59,55.49,55.51,188700.0,35.6942,35.707,35.6428,35.6556,188700.0
2009-07-31 11:00:00,55.52,55.52,55.42,55.43,231200.0,35.6621,35.6621,35.5978,35.6042,231200.0
2009-07-31 11:05:00,55.43,55.47,55.42,55.43,108000.0,35.6042,35.6299,35.5978,35.6042,108000.0
2009-07-31 11:10:00,55.42,55.45,55.35,55.36,245600.0,35.5978,35.6171,35.5529,35.5593,245600.0
2009-07-31 11:15:00,55.36,55.36,55.27,55.27,256500.0,35.5593,35.5593,35.5015,35.5015,256500.0
2009-07-31 11:20:00,55.27,55.31,55.25,55.29,179200.0,35.5015,35.5272,35.4886,35.5143,179200.0
2009-07-31 11:25:00,55.29,55.31,55.27,55.27,158800.0,35.5143,35.5272,35.5015,35.5015,158800.0
2009-07-31 11:30:00,55.27,55.29,55.18,55.21,279400.0,35.5015,35.5143,35.4437,35.4629,279400.0
2009-07-31 11:35:00,55.22,55.3,55.21,55.28,362800.0,35.4694,35.5207,35.4629,35.5079,362800.0
2009-07-31 11:40:00,55.27,55.28,55.21,55.21,75700.0,35.5015,35.5079,35.4629,35.4629,75700.0
2009-07-31 11:45:00,55.21,55.25,55.14,55.15,141600.0,35.4629,35.4886,35.418,35.4244,141600.0
2009-07-31 11:50:00,55.15,55.25,55.09,55.1,338000.0,35.4244,35.4886,35.3859,35.3923,338000.0
2009-07-31 11:55:00,55.1,55.15,55.06,55.14,220200.0,35.3923,35.4244,35.3666,35.418,220200.0
2009-07-31 12:00:00,55.14,55.14,55.02,55.03,201600.0,35.418,35.418,35.3409,35.3473,201600.0
2009-07-31 12:05:00,55.04,55.06,55.01,55.05,259500.0,35.3537,35.3666,35.3345,35.3602,259500.0
2009-07-31 12:10:00,55.05,55.06,55.03,55.03,70100.0,35.3602,35.3666,35.3473,35.3473,70100.0
2009-07-31 12:15:00,55.04,55.05,55.0,55.01,278800.0,35.3537,35.3602,35.328,35.3345,278800.0
2009-07-31 12:20:00,55.01,55.09,55.0,55.07,175500.0,35.3345,35.3859,35.328,35.373,175500.0
2009-07-31 12:25:00,55.07,55.08,55.01,55.01,113300.0,35.373,35.3794,35.3345,35.3345,113300.0
2009-07-31 12:30:00,55.01,55.02,55.0,55.02,103700.0,35.3345,35.3409,35.328,35.3409,103700.0
2009-07-31 12:35:00,55.02,55.04,55.01,55.02,69200.0,35.3409,35.3537,35.3345,35.3409,69200.0
2009-07-31 12:40:00,55.02,55.06,55.01,55.05,118600.0,35.3409,35.3666,35.3345,35.3602,118600.0
2009-07-31 12:45:00,55.05,55.07,55.03,55.04,90800.0,35.3602,35.373,35.3473,35.3537,90800.0
2009-07-31 12:50:00,55.05,55.05,55.02,55.02,48500.0,35.3602,35.3602,35.3409,35.3409,48500.0
2009-07-31 12:55:00,55.03,55.03,55.02,55.02,64800.0,35.3473,35.3473,35.3409,35.3409,64800.0
2009-07-31 13:00:00,55.02,55.03,55.0,55.01,114900.0,35.3409,35.3473,35.328,35.3345,114900.0
2009-07-31 13:05:00,55.01,55.06,55.01,55.03,127800.0,35.3345,35.3666,35.3345,35.3473,127800.0
2009-07-31 13:10:00,55.03,55.03,55.02,55.03,43500.0,35.3473,35.3473,35.3409,35.3473,43500.0
2009-07-31 13:15:00,55.03,55.03,55.01,55.01,77400.0,35.3473,35.3473,35.3345,35.3345,77400.0
2009-07-31 13:20:00,55.01,55.02,54.96,54.96,190200.0,35.3345,35.3409,35.3023,35.3023,190200.0
2009-07-31 13:25:00,54.95,55.01,54.92,54.98,248100.0,35.2959,35.3345,35.2767,35.3152,248100.0
2009-07-31 13:30:00,54.98,55.0,54.92,54.99,132800.0,35.3152,35.328,35.2767,35.3216,132800.0
2009-07-31 13:35:00,55.0,55.0,54.97,55.0,44800.0,35.328,35.328,35.3088,35.328,44800.0
2009-07-31 13:40:00,55.0,55.05,54.99,55.04,129100.0,35.328,35.3602,35.3216,35.3537,129100.0
2009-07-31 13:45:00,55.04,55.06,55.02,55.05,79100.0,35.3537,35.3666,35.3409,35.3602,79100.0
2009-07-31 13:50:00,55.05,55.06,55.01,55.02,71300.0,35.3602,35.3666,35.3345,35.3409,71300.0
2009-07-31 13:55:00,55.02,55.05,55.01,55.05,88300.0,35.3409,35.3602,35.3345,35.3602,88300.0
2009-07-31 14:00:00,55.06,55.06,55.03,55.06,86100.0,35.3666,35.3666,35.3473,35.3666,86100.0
2009-07-31 14:05:00,55.06,55.07,55.01,55.06,147200.0,35.3666,35.373,35.3345,35.3666,147200.0
2009-07-31 14:10:00,55.07,55.17,55.06,55.15,180000.0,35.373,35.4372,35.3666,35.4244,180000.0
2009-07-31 14:15:00,55.16,55.19,55.14,55.16,93000.0,35.4308,35.4501,35.418,35.4308,93000.0
2009-07-31 14:20:00,55.17,55.2,55.16,55.2,71100.0,35.4372,35.4565,35.4308,35.4565,71100.0
2009-07-31 14:25:00,55.2,55.24,55.16,55.19,110000.0,35.4565,35.4822,35.4308,35.4501,110000.0
2009-07-31 14:30:00,55.19,55.2,55.07,55.09,184100.0,35.4501,35.4565,35.373,35.3859,184100.0
2009-07-31 14:35:00,55.09,55.09,55.01,55.03,108900.0,35.3859,35.3859,35.3345,35.3473,108900.0
2009-07-31 14:40:00,55.02,55.02,54.94,54.95,132700.0,35.3409,35.3409,35.2895,35.2959,132700.0
2009-07-31 14:45:00,54.95,54.95,54.92,54.95,73800.0,35.2959,35.2959,35.2767,35.2959,73800.0
2009-07-31 14:50:00,54.95,55.02,54.94,55.02,63200.0,35.2959,35.3409,35.2895,35.3409,63200.0
2009-07-31 14:55:00,55.02,55.06,54.99,55.02,117300.0,35.3409,35.3666,35.3216,35.3409,117300.0
2009-07-31 15:00:00,55.02,55.03,55.0,55.0,61600.0,35.3409,35.3473,35.328,35.328,61600.0
2009-07-31 15:05:00,55.0,55.09,54.97,54.99,149200.0,35.328,35.3859,35.3088,35.3216,149200.0
2009-07-31 15:10:00,54.99,55.0,54.97,54.99,90800.0,35.3216,35.328,35.3088,35.3216,90800.0
2009-07-31 15:15:00,54.99,55.0,54.97,54.99,116900.0,35.3216,35.328,35.3088,35.3216,116900.0
2009-07-31 15:20:00,55.0,55.11,54.97,55.1,169500.0,35.328,35.3987,35.3088,35.3923,169500.0
2009-07-31 15:25:00,55.09,55.15,55.07,55.12,216100.0,35.3859,35.4244,35.373,35.4051,216100.0
2009-07-31 15:30:00,55.11,55.12,55.04,55.11,190200.0,35.3987,35.4051,35.3537,35.3987,190200.0
2009-07-31 15:35:00,55.11,55.12,55.04,55.04,182700.0,35.3987,35.4051,35.3537,35.3537,182700.0
2009-07-31 15:40:00,55.05,55.08,54.99,55.03,378700.0,35.3602,35.3794,35.3216,35.3473,378700.0
2009-07-31 15:45:00,55.03,55.13,55.02,55.09,292100.0,35.3473,35.4115,35.3409,35.3859,292100.0
2009-07-31 15:50:00,55.1,55.1,54.98,55.1,348300.0,35.3923,35.3923,35.3152,35.3923,348300.0
2009-07-31 15:55:00,55.1,55.12,55.0,55.01,485500.0,35.3923,35.4051,35.328,35.3345,485500.0
2009-08-03 09:30:00,55.11,55.27,54.9,54.92,520800.0,35.3987,35.5015,35.2638,35.2767,520800.0
2009-08-03 09:35:00,54.92,55.08,54.9,54.97,328700.0,35.2767,35.3794,35.2638,35.3088,328700.0
2009-08-03 09:40:00,54.97,54.99,54.69,54.7,334800.0,35.3088,35.3216,35.1289,35.1353,334800.0
2009-08-03 09:45:00,54.7,54.81,54.68,54.77,243300.0,35.1353,35.206,35.1225,35.1803,243300.0
2009-08-03 09:50:00,54.79,54.95,54.77,54.93,243300.0,35.1932,35.2959,35.1803,35.2831,243300.0
2009-08-03 09:55:00,54.94,55.01,54.93,54.96,227700.0,35.2895,35.3345,35.2831,35.3023,227700.0
2009-08-03 10:00:00,54.96,55.06,54.85,54.9,279500.0,35.3023,35.3666,35.2317,35.2638,279500.0
2009-08-03 10:05:00,54.91,54.97,54.8,54.81,184900.0,35.2702,35.3088,35.1996,35.206,184900.0
2009-08-03 10:10:00,54.81,54.94,54.81,54.93,167700.0,35.206,35.2895,35.206,35.2831,167700.0
2009-08-03 10:15:00,54.93,55.0,54.85,54.98,144200.0,35.2831,35.328,35.2317,35.3152,144200.0
2009-08-03 10:20:00,54.98,55.03,54.96,55.0,168000.0,35.3152,35.3473,35.3023,35.328,168000.0
2009-08-03 10:25:00,55.0,55.1,54.99,55.08,140200.0,35.328,35.3923,35.3216,35.3794,140200.0
2009-08-03 10:30:00,55.08,55.21,55.08,55.1,145600.0,35.3794,35.4629,35.3794,35.3923,145600.0
2009-08-03 10:35:00,55.1,55.18,55.09,55.17,115700.0,35.3923,35.4437,35.3859,35.4372,115700.0
2009-08-03 10:40:00,55.18,55.18,55.1,55.13,103900.0,35.4437,35.4437,35.3923,35.4115,103900.0
2009-08-03 10:45:00,55.13,55.2,55.08,55.19,174300.0,35.4115,35.4565,35.3794,35.4501,174300.0
2009-08-03 10:50:00,55.19,55.22,55.16,55.19,71200.0,35.4501,35.4694,35.4308,35.4501,71200.0
2009-08-03 10:55:00,55.19,55.22,55.08,55.1,89700.0,35.4501,35.4694,35.3794,35.3923,89700.0
2009-08-03 11:00:00,55.1,55.14,55.07,55.12,61000.0,35.3923,35.418,35.373,35.4051,61000.0
2009-08-03 11:05:00,55.12,55.13,55.1,55.11,93000.0,35.4051,35.4115,35.3923,35.3987,93000.0
2009-08-03 11:10:00,55.12,55.17,55.11,55.14,52900.0,35.4051,35.4372,35.3987,35.418,52900.0
2009-08-03 11:15:00,55.13,55.13,55.08,55.11,122400.0,35.4115,35.4115,35.3794,35.3987,122400.0
2009-08-03 11:20:00,55.12,55.16,55.05,55.16,93100.0,35.4051,35.4308,35.3602,35.4308,93100.0
2009-08-03 11:25:00,55.16,55.17,55.12,55.13,60900.0,35.4308,35.4372,35.4051,35.4115,60900.0
2009-08-03 11:30:00,55.13,55.15,55.11,55.13,45300.0,35.4115,35.4244,35.3987,35.4115,45300.0
2009-08-03 11:35:00,55.13,55.19,55.13,55.19,59500.0,35.4115,35.4501,35.4115,35.4501,59500.0
2009-08-03 11:40:00,55.19,55.23,55.16,55.2,84800.0,35.4501,35.4758,35.4308,35.4565,84800.0
2009-08-03 11:45:00,55.21,55.25,55.16,55.25,106200.0,35.4629,35.4886,35.4308,35.4886,106200.0
2009-08-03 11:50:00,55.25,55.27,55.2,55.24,73800.0,35.4886,35.5015,35.4565,35.4822,73800.0
2009-08-03 11:55:00,55.24,55.28,55.2,55.21,76700.0,35.4822,35.5079,35.4565,35.4629,76700.0
2009-08-03 12:00:00,55.21,55.21,55.16,55.16,87500.0,35.4629,35.4629,35.4308,35.4308,87500.0
2009-08-03 12:05:00,55.16,55.17,55.11,55.13,115400.0,35.4308,35.4372,35.3987,35.4115,115400.0
2009-08-03 12:10:00,55.14,55.25,55.13,55.23,123200.0,35.418,35.4886,35.4115,35.4758,123200.0
2009-08-03 12:15:00,55.24,55.29,55.24,55.27,41200.0,35.4822,35.5143,35.4822,35.5015,41200.0
2009-08-03 12:20:00,55.27,55.27,55.24,55.25,73400.0,35.5015,35.5015,35.4822,35.4886,73400.0
2009-08-03 12:25:00,55.26,55.3,55.25,55.28,89900.0,35.495,35.5207,35.4886,35.5079,89900.0
2009-08-03 12:30:00,55.29,55.35,55.28,55.35,120500.0,35.5143,35.5529,35.5079,35.5529,120500.0
2009-08-03 12:35:00,55.35,55.35,55.23,55.23,141700.0,35.5529,35.5529,35.4758,35.4758,141700.0
2009-08-03 12:40:00,55.24,55.26,55.23,55.23,89900.0,35.4822,35.495,35.4758,35.4758,89900.0
2009-08-03 12:45:00,55.23,55.25,55.15,55.21,96700.0,35.4758,35.4886,35.4244,35.4629,96700.0
2009-08-03 12:50:00,55.22,55.22,55.15,55.15,57400.0,35.4694,35.4694,35.4244,35.4244,57400.0
2009-08-03 12:55:00,55.15,55.15,55.12,55.14,64400.0,35.4244,35.4244,35.4051,35.418,64400.0
2009-08-03 13:00:00,55.13,55.25,55.13,55.23,88200.0,35.4115,35.4886,35.4115,35.4758,88200.0
2009-08-03 13:05:00,55.23,55.25,55.21,55.24,45800.0,35.4758,35.4886,35.4629,35.4822,45800.0
2009-08-03 13:10:00,55.25,55.3,55.23,55.29,62200.0,35.4886,35.5207,35.4758,35.5143,62200.0
2009-08-03 13:15:00,55.29,55.33,55.26,55.32,59900.0,35.5143,35.54,35.495,35.5336,59900.0
2009-08-03 13:20:00,55.33,55.35,55.32,55.34,64800.0,35.54,35.5529,35.5336,35.5464,64800.0
2009-08-03 13:25:00,55.34,55.34,55.31,55.33,33300.0,35.5464,35.5464,35.5272,35.54,33300.0
2009-08-03 13:30:00,55.32,55.36,55.29,55.29,73400.0,35.5336,35.5593,35.5143,35.5143,73400.0
2009-08-03 13:35:00,55.29,55.3,55.26,55.3,52500.0,35.5143,35.5207,35.495,35.5207,52500.0
2009-08-03 13:40:00,55.3,55.33,55.28,55.3,54500.0,35.5207,35.54,35.5079,35.5207,54500.0
2009-08-03 13:45:00,55.29,55.3,55.24,55.25,47100.0,35.5143,35.5207,35.4822,35.4886,47100.0
2009-08-03 13:50:00,55.25,55.25,55.15,55.15,108500.0,35.4886,35.4886,35.4244,35.4244,108500.0
2009-08-03 13:55:00,55.16,55.2,55.14,55.14,167200.0,35.4308,35.4565,35.418,35.418,167200.0
2009-08-03 14:00:00,55.14,55.27,55.14,55.22,126700.0,35.418,35.5015,35.418,35.4694,126700.0
2009-08-03 14:05:00,55.22,55.31,55.21,55.28,76800.0,35.4694,35.5272,35.4629,35.5079,76800.0
2009-08-03 14:10:00,55.28,55.29,55.17,55.18,111700.0,35.5079,35.5143,35.4372,35.4437,111700.0
2009-08-03 14:15:00,55.19,55.19,55.15,55.16,92000.0,35.4501,35.4501,35.4244,35.4308,92000.0
2009-08-03 14:20:00,55.16,55.2,55.15,55.19,98300.0,35.4308,35.4565,35.4244,35.4501,98300.0
2009-08-03 14:25:00,55.19,55.2,55.15,55.16,144600.0,35.4501,35.4565,35.4244,35.4308,144600.0
2009-08-03 14:30:00,55.16,55.17,55.09,55.09,77200.0,35.4308,35.4372,35.3859,35.3859,77200.0
2009-08-03 14:35:00,55.09,55.13,55.07,55.1,100800.0,35.3859,35.4115,35.373,35.3923,100800.0
2009-08-03 14:40:00,55.09,55.17,55.09,55.12,83100.0,35.3859,35.4372,35.3859,35.4051,83100.0
2009-08-03 14:45:00,55.13,55.2,55.12,55.15,72000.0,35.4115,35.4565,35.4051,35.4244,72000.0
2009-08-03 14:50:00,55.15,55.19,55.1,55.17,85800.0,35.4244,35.4501,35.3923,35.4372,85800.0
2009-08-03 14:55:00,55.17,55.17,55.12,55.12,78900.0,35.4372,35.4372,35.4051,35.4051,78900.0
2009-08-03 15:00:00,55.12,55.16,55.1,55.16,133800.0,35.4051,35.4308,35.3923,35.4308,133800.0
2009-08-03 15:05:00,55.15,55.17,55.1,55.1,62000.0,35.4244,35.4372,35.3923,35.3923,62000.0
2009-08-03 15:10:00,55.11,55.23,55.1,55.22,100000.0,35.3987,35.4758,35.3923,35.4694,100000.0
2009-08-03 15:15:00,55.23,55.3,55.22,55.29,92400.0,35.4758,35.5207,35.4694,35.5143,92400.0
2009-08-03 15:20:00,55.29,55.33,55.29,55.32,71000.0,35.5143,35.54,35.5143,35.5336,71000.0
2009-08-03 15:25:00,55.33,55.39,55.28,55.35,143000.0,35.54,35.5786,35.5079,35.5529,143000.0
2009-08-03 15:30:00,55.36,55.36,55.23,55.28,135000.0,35.5593,35.5593,35.4758,35.5079,135000.0
2009-08-03 15:35:00,55.28,55.3,55.21,55.22,132600.0,35.5079,35.5207,35.4629,35.4694,132600.0
2009-08-03 15:40:00,55.22,55.25,55.11,55.11,197300.0,35.4694,35.4886,35.3987,35.3987,197300.0
2009-08-03 15:45:00,55.11,55.14,55.07,55.12,212200.0,35.3987,35.418,35.373,35.4051,212200.0
2009-08-03 15:50:00,55.12,55.23,55.11,55.23,389400.0,35.4051,35.4758,35.3987,35.4758,389400.0
2009-08-03 15:55:00,55.22,55.26,55.13,55.24,359200.0,35.4694,35.495,35.4115,35.4822,359200.0
2009-08-04 09:30:00,55.32,55.47,55.28,55.41,293200.0,35.5336,35.6299,35.5079,35.5914,293200.0
2009-08-04 09:35:00,55.41,55.49,55.31,55.34,134800.0,35.5914,35.6428,35.5272,35.5464,134800.0
2009-08-04 09:40:00,55.35,55.41,55.33,55.39,174800.0,35.5529,35.5914,35.54,35.5786,174800.0
2009-08-04 09:45:00,55.4,55.41,55.21,55.32,135800.0,35.585,35.5914,35.4629,35.5336,135800.0
2009-08-04 09:50:00,55.31,55.31,55.22,55.25,100000.0,35.5272,35.5272,35.4694,35.4886,100000.0
2009-08-04 09:55:00,55.26,55.27,55.22,55.25,182300.0,35.495,35.5015,35.4694,35.4886,182300.0
2009-08-04 10:00:00,55.28,55.35,55.22,55.24,264800.0,35.5079,35.5529,35.4694,35.4822,264800.0
2009-08-04 10:05:00,55.24,55.26,55.15,55.25,217300.0,35.4822,35.495,35.4244,35.4886,217300.0
2009-08-04 10:10:00,55.25,55.26,55.2,55.23,146200.0,35.4886,35.495,35.4565,35.4758,146200.0
2009-08-04 10:15:00,55.22,55.23,55.14,55.14,128300.0,35.4694,35.4758,35.418,35.418,128300.0
2009-08-04 10:20:00,55.14,55.15,55.06,55.07,169500.0,35.418,35.4244,35.3666,35.373,169500.0
2009-08-04 10:25:00,55.06,55.07,54.99,55.0,168900.0,35.3666,35.373,35.3216,35.328,168900.0
2009-08-04 10:30:00,54.99,55.09,54.99,55.09,181100.0,35.3216,35.3859,35.3216,35.3859,181100.0
2009-08-04 10:35:00,55.09,55.1,55.0,55.02,86300.0,35.3859,35.3923,35.328,35.3409,86300.0
2009-08-04 10:40:00,55.02,55.15,54.99,55.12,146200.0,35.3409,35.4244,35.3216,35.4051,146200.0
2009-08-04 10:45:00,55.12,55.15,55.07,55.07,81800.0,35.4051,35.4244,35.373,35.373,81800.0
2009-08-04 10:50:00,55.08,55.08,55.03,55.06,101600.0,35.3794,35.3794,35.3473,35.3666,101600.0
2009-08-04 10:55:00,55.06,55.06,54.99,55.03,134600.0,35.3666,35.3666,35.3216,35.3473,134600.0
2009-08-04 11:00:00,55.03,55.05,54.99,55.03,128300.0,35.3473,35.3602,35.3216,35.3473,128300.0
2009-08-04 11:05:00,55.03,55.07,55.0,55.07,64600.0,35.3473,35.373,35.328,35.373,64600.0
2009-08-04 11:10:00,55.08,55.12,55.06,55.1,97500.0,35.3794,35.4051,35.3666,35.3923,97500.0
2009-08-04 11:15:00,55.1,55.11,55.05,55.06,63900.0,35.3923,35.3987,35.3602,35.3666,63900.0
2009-08-04 11:20:00,55.06,55.1,55.04,55.05,81600.0,35.3666,35.3923,35.3537,35.3602,81600.0
2009-08-04 11:25:00,55.05,55.05,55.0,55.01,58000.0,35.3602,35.3602,35.328,35.3345,58000.0
2009-08-04 11:30:00,55.0,55.04,55.0,55.03,92400.0,35.328,35.3537,35.328,35.3473,92400.0
2009-08-04 11:35:00,55.03,55.07,55.0,55.05,156700.0,35.3473,35.373,35.328,35.3602,156700.0
2009-08-04 11:40:00,55.06,55.14,55.04,55.13,103600.0,35.3666,35.418,35.3537,35.4115,103600.0
2009-08-04 11:45:00,55.13,55.14,55.05,55.07,217900.0,35.4115,35.418,35.3602,35.373,217900.0
2009-08-04 11:50:00,55.07,55.1,55.05,55.08,123500.0,35.373,35.3923,35.3602,35.3794,123500.0
2009-08-04 11:55:00,55.07,55.13,55.05,55.1,89600.0,35.373,35.4115,35.3602,35.3923,89600.0
2009-08-04 12:00:00,55.11,55.11,55.07,55.11,87900.0,35.3987,35.3987,35.373,35.3987,87900.0
2009-08-04 12:05:00,55.1,55.12,55.06,55.1,119300.0,35.3923,35.4051,35.3666,35.3923,119300.0
2009-08-04 12:10:00,55.1,55.14,55.06,55.12,120000.0,35.3923,35.418,35.3666,35.4051,120000.0
2009-08-04 12:15:00,55.11,55.14,55.08,55.13,70600.0,35.3987,35.418,35.3794,35.4115,70600.0
2009-08-04 12:20:00,55.12,55.18,55.1,55.16,88900.0,35.4051,35.4437,35.3923,35.4308,88900.0
2009-08-04 12:25:00,55.17,55.24,55.15,55.2,117300.0,35.4372,35.4822,35.4244,35.4565,117300.0
2009-08-04 12:30:00,55.19,55.21,55.14,55.18,90700.0,35.4501,35.4629,35.418,35.4437,90700.0
2009-08-04 12:35:00,55.17,55.18,55.12,55.13,59700.0,35.4372,35.4437,35.4051,35.4115,59700.0
2009-08-04 12:40:00,55.14,55.14,55.09,55.09,62900.0,35.418,35.418,35.3859,35.3859,62900.0
2009-08-04 12:45:00,55.09,55.11,55.08,55.1,99400.0,35.3859,35.3987,35.3794,35.3923,99400.0
2009-08-04 12:50:00,55.1,55.1,55.06,55.07,69700.0,35.3923,35.3923,35.3666,35.373,69700.0
2009-08-04 12:55:00,55.07,55.08,55.05,55.07,64100.0,35.373,35.3794,35.3602,35.373,64100.0
2009-08-04 13:00:00,55.07,55.11,55.05,55.08,167200.0,35.373,35.3987,35.3602,35.3794,167200.0
2009-08-04 13:05:00,55.08,55.18,55.07,55.12,219900.0,35.3794,35.4437,35.373,35.4051,219900.0
2009-08-04 13:10:00,55.13,55.13,55.11,55.12,64400.0,35.4115,35.4115,35.3987,35.4051,64400.0
2009-08-04 13:15:00,55.12,55.14,55.12,55.13,67100.0,35.4051,35.418,35.4051,35.4115,67100.0
2009-08-04 13:20:00,55.12,55.13,55.09,55.1,53800.0,35.4051,35.4115,35.3859,35.3923,53800.0
2009-08-04 13:25:00,55.09,55.11,55.08,55.09,89400.0,35.3859,35.3987,35.3794,35.3859,89400.0
2009-08-04 13:30:00,55.08,55.1,55.07,55.07,61900.0,35.3794,35.3923,35.373,35.373,61900.0
2009-08-04 13:35:00,55.08,55.09,55.04,55.04,102300.0,35.3794,35.3859,35.3537,35.3537,102300.0
2009-08-04 13:40:00,55.04,55.05,55.0,55.02,166200.0,35.3537,35.3602,35.328,35.3409,166200.0
2009-08-04 13:45:00,55.03,55.03,55.01,55.01,53200.0,35.3473,35.3473,35.3345,35.3345,53200.0
2009-08-04 13:50:00,55.01,55.02,54.99,55.0,206300.0,35.3345,35.3409,35.3216,35.328,206300.0
2009-08-04 13:55:00,55.0,55.01,54.95,54.98,95300.0,35.328,35.3345,35.2959,35.3152,95300.0
2009-08-04 14:00:00,54.98,55.0,54.96,55.0,85300.0,35.3152,35.328,35.3023,35.328,85300.0
2009-08-04 14:05:00,55.0,55.0,54.91,55.0,109900.0,35.328,35.328,35.2702,35.328,109900.0
2009-08-04 14:10:00,55.0,55.0,54.97,54.99,59800.0,35.328,35.328,35.3088,35.3216,59800.0
2009-08-04 14:15:00,54.98,55.0,54.95,54.97,90500.0,35.3152,35.328,35.2959,35.3088,90500.0
2009-08-04 14:20:00,54.97,55.01,54.96,55.0,124600.0,35.3088,35.3345,35.3023,35.328,124600.0
2009-08-04 14:25:00,55.0,55.11,54.99,55.1,245900.0,35.328,35.3987,35.3216,35.3923,245900.0
2009-08-04 14:30:00,55.1,55.11,55.01,55.01,215900.0,35.3923,35.3987,35.3345,35.3345,215900.0
2009-08-04 14:35:00,55.01,55.02,54.99,55.01,138300.0,35.3345,35.3409,35.3216,35.3345,138300.0
2009-08-04 14:40:00,55.01,55.02,54.98,55.0,151800.0,35.3345,35.3409,35.3152,35.328,151800.0
2009-08-04 14:45:00,55.0,55.0,54.97,54.98,112600.0,35.328,35.328,35.3088,35.3152,112600.0
2009-08-04 14:50:00,54.97,55.0,54.97,54.99,112200.0,35.3088,35.328,35.3088,35.3216,112200.0
2009-08-04 14:55:00,55.0,55.0,54.98,54.99,117500.0,35.328,35.328,35.3152,35.3216,117500.0
2009-08-04 15:00:00,54.99,55.0,54.97,54.99,116100.0,35.3216,35.328,35.3088,35.3216,116100.0
2009-08-04 15:05:00,55.0,55.06,54.99,55.06,189600.0,35.328,35.3666,35.3216,35.3666,189600.0
2009-08-04 15:10:00,55.06,55.06,54.98,54.99,186500.0,35.3666,35.3666,35.3152,35.3216,186500.0
2009-08-04 15:15:00,54.99,55.0,54.97,54.99,103800.0,35.3216,35.328,35.3088,35.3216,103800.0
2009-08-04 15:20:00,54.99,55.0,54.98,55.0,132300.0,35.3216,35.328,35.3152,35.328,132300.0
2009-08-04 15:25:00,55.0,55.0,54.98,54.99,215300.0,35.328,35.328,35.3152,35.3216,215300.0
2009-08-04 15:30:00,54.98,55.0,54.95,54.99,164700.0,35.3152,35.328,35.2959,35.3216,164700.0
2009-08-04 15:35:00,55.0,55.01,54.99,54.99,128900.0,35.328,35.3345,35.3216,35.3216,128900.0
2009-08-04 15:40:00,55.0,55.0,54.98,54.98,284100.0,35.328,35.328,35.3152,35.3152,284100.0
2009-08-04 15:45:00,54.98,54.99,54.92,54.93,482400.0,35.3152,35.3216,35.2767,35.2831,482400.0
2009-08-04 15:50:00,54.94,55.01,54.93,54.98,333600.0,35.2895,35.3345,35.2831,35.3152,333600.0
2009-08-04 15:55:00,54.98,55.04,54.98,55.03,376600.0,35.3152,35.3537,35.3152,35.3473,376600.0
2009-08-05 09:30:00,55.13,55.23,55.04,55.18,203300.0,35.4115,35.4758,35.3537,35.4437,203300.0
2009-08-05 09:35:00,55.18,55.18,55.1,55.17,88600.0,35.4437,35.4437,35.3923,35.4372,88600.0
2009-08-05 09:40:00,55.16,55.17,55.05,55.08,100500.0,35.4308,35.4372,35.3602,35.3794,100500.0
2009-08-05 09:45:00,55.1,55.14,55.01,55.02,122900.0,35.3923,35.418,35.3345,35.3409,122900.0
2009-08-05 09:50:00,55.02,55.15,55.02,55.11,121700.0,35.3409,35.4244,35.3409,35.3987,121700.0
2009-08-05 09:55:00,55.1,55.11,55.0,55.09,84900.0,35.3923,35.3987,35.328,35.3859,84900.0
2009-08-05 10:00:00,55.09,55.1,54.91,54.91,177900.0,35.3859,35.3923,35.2702,35.2702,177900.0
2009-08-05 10:05:00,54.91,54.94,54.87,54.87,114500.0,35.2702,35.2895,35.2445,35.2445,114500.0
2009-08-05 10:10:00,54.87,54.89,54.8,54.89,128200.0,35.2445,35.2574,35.1996,35.2574,128200.0
2009-08-05 10:15:00,54.89,54.9,54.81,54.85,124700.0,35.2574,35.2638,35.206,35.2317,124700.0
2009-08-05 10:20:00,54.85,54.91,54.82,54.91,132200.0,35.2317,35.2702,35.2124,35.2702,132200.0
2009-08-05 10:25:00,54.91,55.05,54.9,55.04,118600.0,35.2702,35.3602,35.2638,35.3537,118600.0
2009-08-05 10:30:00,55.03,55.05,54.98,54.98,110100.0,35.3473,35.3602,35.3152,35.3152,110100.0
2009-08-05 10:35:00,54.99,55.05,54.98,55.01,101700.0,35.3216,35.3602,35.3152,35.3345,101700.0
2009-08-05 10:40:00,55.0,55.03,54.92,54.94,141500.0,35.328,35.3473,35.2767,35.2895,141500.0
2009-08-05 10:45:00,54.94,55.02,54.91,55.02,115100.0,35.2895,35.3409,35.2702,35.3409,115100.0
2009-08-05 10:50:00,55.01,55.08,54.98,55.05,125800.0,35.3345,35.3794,35.3152,35.3602,125800.0
2009-08-05 10:55:00,55.05,55.08,55.0,55.07,66800.0,35.3602,35.3794,35.328,35.373,66800.0
2009-08-05 11:00:00,55.08,55.08,55.0,55.03,86500.0,35.3794,35.3794,35.328,35.3473,86500.0
2009-08-05 11:05:00,55.03,55.08,54.99,55.06,98400.0,35.3473,35.3794,35.3216,35.3666,98400.0
2009-08-05 11:10:00,55.07,55.07,55.01,55.01,134400.0,35.373,35.373,35.3345,35.3345,134400.0
2009-08-05 11:15:00,55.01,55.03,54.95,54.96,63300.0,35.3345,35.3473,35.2959,35.3023,63300.0
2009-08-05 11:20:00,54.96,55.04,54.94,55.03,112300.0,35.3023,35.3537,35.2895,35.3473,112300.0
2009-08-05 11:25:00,55.04,55.06,55.01,55.02,97500.0,35.3537,35.3666,35.3345,35.3409,97500.0
2009-08-05 11:30:00,55.02,55.04,54.99,55.01,58300.0,35.3409,35.3537,35.3216,35.3345,58300.0
2009-08-05 11:35:00,55.01,55.03,54.97,55.0,99200.0,35.3345,35.3473,35.3088,35.328,99200.0
2009-08-05 11:40:00,55.0,55.03,55.0,55.0,70500.0,35.328,35.3473,35.328,35.328,70500.0
2009-08-05 11:45:00,55.0,55.05,54.98,54.99,82000.0,35.328,35.3602,35.3152,35.3216,82000.0
2009-08-05 11:50:00,54.99,55.01,54.97,55.0,69300.0,35.3216,35.3345,35.3088,35.328,69300.0
2009-08-05 11:55:00,55.01,55.08,55.0,55.08,171100.0,35.3345,35.3794,35.328,35.3794,171100.0
2009-08-05 12:00:00,55.08,55.15,55.07,55.15,105400.0,35.3794,35.4244,35.373,35.4244,105400.0
2009-08-05 12:05:00,55.15,55.2,55.14,55.17,118000.0,35.4244,35.4565,35.418,35.4372,118000.0
2009-08-05 12:10:00,55.17,55.18,55.13,55.17,137900.0,35.4372,35.4437,35.4115,35.4372,137900.0
2009-08-05 12:15:00,55.17,55.21,55.16,55.21,95200.0,35.4372,35.4629,35.4308,35.4629,95200.0
2009-08-05 12:20:00,55.21,55.21,55.15,55.18,142900.0,35.4629,35.4629,35.4244,35.4437,142900.0
2009-08-05 12:25:00,55.18,55.2,55.15,55.17,49000.0,35.4437,35.4565,35.4244,35.4372,49000.0
2009-08-05 12:30:00,55.17,55.17,55.08,55.08,77200.0,35.4372,35.4372,35.3794,35.3794,77200.0
2009-08-05 12:35:00,55.08,55.11,55.03,55.09,62900.0,35.3794,35.3987,35.3473,35.3859,62900.0
2009-08-05 12:40:00,55.08,55.15,55.08,55.1,38600.0,35.3794,35.4244,35.3794,35.3923,38600.0
2009-08-05 12:45:00,55.11,55.15,55.07,55.11,38900.0,35.3987,35.4244,35.373,35.3987,38900.0
2009-08-05 12:50:00,55.11,55.16,55.11,55.15,56900.0,35.3987,35.4308,35.3987,35.4244,56900.0
2009-08-05 12:55:00,55.15,55.15,55.11,55.13,64500.0,35.4244,35.4244,35.3987,35.4115,64500.0
2009-08-05 13:00:00,55.12,55.13,55.03,55.04,63800.0,35.4051,35.4115,35.3473,35.3537,63800.0
2009-08-05 13:05:00,55.04,55.05,54.99,55.0,80500.0,35.3537,35.3602,35.3216,35.328,80500.0
2009-08-05 13:10:00,55.0,55.02,54.97,54.99,58400.0,35.328,35.3409,35.3088,35.3216,58400.0
2009-08-05 13:15:00,54.98,55.03,54.98,55.01,73100.0,35.3152,35.3473,35.3152,35.3345,73100.0
2009-08-05 13:20:00,55.01,55.04,54.99,55.03,85700.0,35.3345,35.3537,35.3216,35.3473,85700.0
2009-08-05 13:25:00,55.04,55.13,55.03,55.13,197800.0,35.3537,35.4115,35.3473,35.4115,197800.0
2009-08-05 13:30:00,55.13,55.14,55.09,55.1,68800.0,35.4115,35.418,35.3859,35.3923,68800.0
2009-08-05 13:35:00,55.1,55.1,55.05,55.1,67900.0,35.3923,35.3923,35.3602,35.3923,67900.0
2009-08-05 13:40:00,55.1,55.12,55.07,55.1,76800.0,35.3923,35.4051,35.373,35.3923,76800.0
2009-08-05 13:45:00,55.09,55.1,55.03,55.04,64800.0,35.3859,35.3923,35.3473,35.3537,64800.0
2009-08-05 13:50:00,55.04,55.06,55.03,55.04,56000.0,35.3537,35.3666,35.3473,35.3537,56000.0
2009-08-05 13:55:00,55.04,55.1,55.04,55.09,102100.0,35.3537,35.3923,35.3537,35.3859,102100.0
2009-08-05 14:00:00,55.09,55.13,55.06,55.13,150000.0,35.3859,35.4115,35.3666,35.4115,150000.0
2009-08-05 14:05:00,55.12,55.16,55.12,55.14,81200.0,35.4051,35.4308,35.4051,35.418,81200.0
2009-08-05 14:10:00,55.14,55.15,55.13,55.14,64200.0,35.418,35.4244,35.4115,35.418,64200.0
2009-08-05 14:15:00,55.15,55.15,55.1,55.1,57300.0,35.4244,35.4244,35.3923,35.3923,57300.0
2009-08-05 14:20:00,55.1,55.12,55.05,55.05,87900.0,35.3923,35.4051,35.3602,35.3602,87900.0
2009-08-05 14:25:00,55.05,55.06,55.03,55.03,72500.0,35.3602,35.3666,35.3473,35.3473,72500.0
2009-08-05 14:30:00,55.03,55.12,55.03,55.1,132600.0,35.3473,35.4051,35.3473,35.3923,132600.0
2009-08-05 14:35:00,55.1,55.11,55.07,55.08,73200.0,35.3923,35.3987,35.373,35.3794,73200.0
2009-08-05 14:40:00,55.08,55.15,55.08,55.15,103800.0,35.3794,35.4244,35.3794,35.4244,103800.0
2009-08-05 14:45:00,55.15,55.22,55.14,55.21,184700.0,35.4244,35.4694,35.418,35.4629,184700.0
2009-08-05 14:50:00,55.21,55.24,55.15,55.16,110300.0,35.4629,35.4822,35.4244,35.4308,110300.0
2009-08-05 14:55:00,55.16,55.16,55.14,55.14,62800.0,35.4308,35.4308,35.418,35.418,62800.0
2009-08-05 15:00:00,55.15,55.15,55.14,55.15,46700.0,35.4244,35.4244,35.418,35.4244,46700.0
2009-08-05 15:05:00,55.15,55.15,55.12,55.12,116800.0,35.4244,35.4244,35.4051,35.4051,116800.0
2009-08-05 15:10:00,55.12,55.13,55.08,55.1,129900.0,35.4051,35.4115,35.3794,35.3923,129900.0
2009-08-05 15:15:00,55.1,55.12,55.1,55.1,66200.0,35.3923,35.4051,35.3923,35.3923,66200.0
2009-08-05 15:20:00,55.11,55.15,55.08,55.12,109200.0,35.3987,35.4244,35.3794,35.4051,109200.0
2009-08-05 15:25:00,55.11,55.15,55.11,55.13,107900.0,35.3987,35.4244,35.3987,35.4115,107900.0
2009-08-05 15:30:00,55.13,55.14,55.06,55.08,207000.0,35.4115,35.418,35.3666,35.3794,207000.0
2009-08-05 15:35:00,55.08,55.13,55.07,55.11,122100.0,35.3794,35.4115,35.373,35.3987,122100.0
2009-08-05 15:40:00,55.1,55.11,55.06,55.1,209700.0,35.3923,35.3987,35.3666,35.3923,209700.0
2009-08-05 15:45:00,55.1,55.1,55.05,55.05,195100.0,35.3923,35.3923,35.3602,35.3602,195100.0
2009-08-05 15:50:00,55.05,55.1,55.03,55.06,214100.0,35.3602,35.3923,35.3473,35.3666,214100.0
2009-08-05 15:55:00,55.06,55.06,55.0,55.02,377700.0,35.3666,35.3666,35.328,35.3409,377700.0
2009-08-06 09:30:00,55.2,55.25,55.1,55.15,267500.0,35.4565,35.4886,35.3923,35.4244,267500.0
2009-08-06 09:35:00,55.15,55.22,55.05,55.13,123100.0,35.4244,35.4694,35.3602,35.4115,123100.0
2009-08-06 09:40:00,55.13,55.17,55.01,55.03,101900.0,35.4115,35.4372,35.3345,35.3473,101900.0
2009-08-06 09:45:00,55.03,55.04,54.9,54.91,114300.0,35.3473,35.3537,35.2638,35.2702,114300.0
2009-08-06 09:50:00,54.9,54.92,54.81,54.81,172700.0,35.2638,35.2767,35.206,35.206,172700.0
2009-08-06 09:55:00,54.81,54.85,54.8,54.81,114400.0,35.206,35.2317,35.1996,35.206,114400.0
2009-08-06 10:00:00,54.82,54.82,54.67,54.71,363400.0,35.2124,35.2124,35.1161,35.1418,363400.0
2009-08-06 10:05:00,54.72,54.9,54.71,54.88,240900.0,35.1482,35.2638,35.1418,35.251,240900.0
2009-08-06 10:10:00,54.88,54.88,54.79,54.85,217700.0,35.251,35.251,35.1932,35.2317,217700.0
2009-08-06 10:15:00,54.85,54.88,54.8,54.88,162700.0,35.2317,35.251,35.1996,35.251,162700.0
2009-08-06 10:20:00,54.88,54.96,54.85,54.9,129400.0,35.251,35.3023,35.2317,35.2638,129400.0
2009-08-06 10:25:00,54.9,54.92,54.86,54.88,122100.0,35.2638,35.2767,35.2381,35.251,122100.0
2009-08-06 10:30:00,54.87,54.91,54.86,54.88,100900.0,35.2445,35.2702,35.2381,35.251,100900.0
2009-08-06 10:35:00,54.87,54.94,54.85,54.86,121800.0,35.2445,35.2895,35.2317,35.2381,121800.0
2009-08-06 10:40:00,54.87,54.88,54.8,54.81,167900.0,35.2445,35.251,35.1996,35.206,167900.0
2009-08-06 10:45:00,54.82,54.84,54.79,54.81,64500.0,35.2124,35.2253,35.1932,35.206,64500.0
2009-08-06 10:50:00,54.81,54.87,54.79,54.81,69800.0,35.206,35.2445,35.1932,35.206,69800.0
2009-08-06 10:55:00,54.81,54.82,54.77,54.77,63300.0,35.206,35.2124,35.1803,35.1803,63300.0
2009-08-06 11:00:00,54.78,54.81,54.77,54.77,98700.0,35.1867,35.206,35.1803,35.1803,98700.0
2009-08-06 11:05:00,54.78,54.84,54.77,54.82,176000.0,35.1867,35.2253,35.1803,35.2124,176000.0
2009-08-06 11:10:00,54.82,54.87,54.81,54.83,137300.0,35.2124,35.2445,35.206,35.2188,137300.0
2009-08-06 11:15:00,54.83,54.93,54.83,54.92,99900.0,35.2188,35.2831,35.2188,35.2767,99900.0
2009-08-06 11:20:00,54.92,54.92,54.81,54.81,43000.0,35.2767,35.2767,35.206,35.206,43000.0
2009-08-06 11:25:00,54.81,54.82,54.8,54.8,59100.0,35.206,35.2124,35.1996,35.1996,59100.0
2009-08-06 11:30:00,54.81,54.81,54.79,54.79,153100.0,35.206,35.206,35.1932,35.1932,153100.0
2009-08-06 11:35:00,54.79,54.8,54.78,54.78,40100.0,35.1932,35.1996,35.1867,35.1867,40100.0
2009-08-06 11:40:00,54.78,54.8,54.78,54.78,81400.0,35.1867,35.1996,35.1867,35.1867,81400.0
2009-08-06 11:45:00,54.79,54.88,54.78,54.88,187800.0,35.1932,35.251,35.1867,35.251,187800.0
2009-08-06 11:50:00,54.88,54.88,54.83,54.83,46600.0,35.251,35.251,35.2188,35.2188,46600.0
2009-08-06 11:55:00,54.83,54.83,54.78,54.78,55000.0,35.2188,35.2188,35.1867,35.1867,55000.0
2009-08-06 12:00:00,54.79,54.79,54.76,54.76,124200.0,35.1932,35.1932,35.1739,35.1739,124200.0
2009-08-06 12:05:00,54.76,54.79,54.76,54.77,74400.0,35.1739,35.1932,35.1739,35.1803,74400.0
2009-08-06 12:10:00,54.78,54.81,54.77,54.79,64200.0,35.1867,35.206,35.1803,35.1932,64200.0
2009-08-06 12:15:00,54.8,54.81,54.78,54.78,54600.0,35.1996,35.206,35.1867,35.1867,54600.0
2009-08-06 12:20:00,54.78,54.79,54.77,54.78,57200.0,35.1867,35.1932,35.1803,35.1867,57200.0
2009-08-06 12:25:00,54.78,54.78,54.77,54.78,52600.0,35.1867,35.1867,35.1803,35.1867,52600.0
2009-08-06 12:30:00,54.77,54.8,54.75,54.76,87300.0,35.1803,35.1996,35.1675,35.1739,87300.0
2009-08-06 12:35:00,54.75,54.76,54.75,54.75,48700.0,35.1675,35.1739,35.1675,35.1675,48700.0
2009-08-06 12:40:00,54.76,54.77,54.75,54.76,105100.0,35.1739,35.1803,35.1675,35.1739,105100.0
2009-08-06 12:45:00,54.77,54.77,54.75,54.76,59900.0,35.1803,35.1803,35.1675,35.1739,59900.0
2009-08-06 12:50:00,54.76,54.76,54.73,54.74,84900.0,35.1739,35.1739,35.1546,35.161,84900.0
2009-08-06 12:55:00,54.74,54.75,54.72,54.74,150300.0,35.161,35.1675,35.1482,35.161,150300.0
2009-08-06 13:00:00,54.75,54.76,54.71,54.73,86800.0,35.1675,35.1739,35.1418,35.1546,86800.0
2009-08-06 13:05:00,54.73,54.74,54.71,54.72,58000.0,35.1546,35.161,35.1418,35.1482,58000.0
2009-08-06 13:10:00,54.72,54.72,54.69,54.69,81900.0,35.1482,35.1482,35.1289,35.1289,81900.0
2009-08-06 13:15:00,54.7,54.7,54.68,54.69,71100.0,35.1353,35.1353,35.1225,35.1289,71100.0
2009-08-06 13:20:00,54.68,54.74,54.68,54.71,124100.0,35.1225,35.161,35.1225,35.1418,124100.0
2009-08-06 13:25:00,54.71,54.74,54.68,54.71,53600.0,35.1418,35.161,35.1225,35.1418,53600.0
2009-08-06 13:30:00,54.72,54.81,54.71,54.76,86800.0,35.1482,35.206,35.1418,35.1739,86800.0
2009-08-06 13:35:00,54.76,54.82,54.76,54.79,83600.0,35.1739,35.2124,35.1739,35.1932,83600.0
2009-08-06 13:40:00,54.78,54.79,54.74,54.78,65700.0,35.1867,35.1932,35.161,35.1867,65700.0
2009-08-06 13:45:00,54.78,54.82,54.76,54.82,112900.0,35.1867,35.2124,35.1739,35.2124,112900.0
2009-08-06 13:50:00,54.81,54.84,54.8,54.83,77100.0,35.206,35.2253,35.1996,35.2188,77100.0
2009-08-06 13:55:00,54.83,54.9,54.82,54.85,201200.0,35.2188,35.2638,35.2124,35.2317,201200.0
2009-08-06 14:00:00,54.85,54.86,54.81,54.85,114900.0,35.2317,35.2381,35.206,35.2317,114900.0
2009-08-06 14:05:00,54.84,54.85,54.8,54.83,121200.0,35.2253,35.2317,35.1996,35.2188,121200.0
2009-08-06 14:10:00,54.83,54.86,54.78,54.86,151500.0,35.2188,35.2381,35.1867,35.2381,151500.0
2009-08-06 14:15:00,54.85,54.85,54.82,54.84,55100.0,35.2317,35.2317,35.2124,35.2253,55100.0
2009-08-06 14:20:00,54.84,54.84,54.81,54.82,116400.0,35.2253,35.2253,35.206,35.2124,116400.0
2009-08-06 14:25:00,54.81,54.86,54.81,54.83,138700.0,35.206,35.2381,35.206,35.2188,138700.0
2009-08-06 14:30:00,54.83,54.84,54.8,54.81,91500.0,35.2188,35.2253,35.1996,35.206,91500.0
2009-08-06 14:35:00,54.81,54.82,54.78,54.79,109200.0,35.206,35.2124,35.1867,35.1932,109200.0
2009-08-06 14:40:00,54.79,54.81,54.79,54.81,59700.0,35.1932,35.206,35.1932,35.206,59700.0
2009-08-06 14:45:00,54.8,54.85,54.77,54.85,126200.0,35.1996,35.2317,35.1803,35.2317,126200.0
2009-08-06 14:50:00,54.84,54.86,54.83,54.85,86400.0,35.2253,35.2381,35.2188,35.2317,86400.0
2009-08-06 14:55:00,54.85,54.86,54.78,54.79,101200.0,35.2317,35.2381,35.1867,35.1932,101200.0
2009-08-06 15:00:00,54.78,54.83,54.77,54.83,124700.0,35.1867,35.2188,35.1803,35.2188,124700.0
2009-08-06 15:05:00,54.82,54.83,54.78,54.79,123700.0,35.2124,35.2188,35.1867,35.1932,123700.0
2009-08-06 15:10:00,54.79,54.8,54.74,54.77,158600.0,35.1932,35.1996,35.161,35.1803,158600.0
2009-08-06 15:15:00,54.76,54.85,54.72,54.84,238500.0,35.1739,35.2317,35.1482,35.2253,238500.0
2009-08-06 15:20:00,54.83,54.93,54.82,54.92,147600.0,35.2188,35.2831,35.2124,35.2767,147600.0
2009-08-06 15:25:00,54.92,54.93,54.88,54.88,96100.0,35.2767,35.2831,35.251,35.251,96100.0
2009-08-06 15:30:00,54.88,54.9,54.87,54.9,156600.0,35.251,35.2638,35.2445,35.2638,156600.0
2009-08-06 15:35:00,54.89,54.9,54.85,54.87,165000.0,35.2574,35.2638,35.2317,35.2445,165000.0
2009-08-06 15:40:00,54.86,54.92,54.86,54.91,211800.0,35.2381,35.2767,35.2381,35.2702,211800.0
2009-08-06 15:45:00,54.91,54.92,54.9,54.92,185100.0,35.2702,35.2767,35.2638,35.2767,185100.0
2009-08-06 15:50:00,54.92,54.92,54.84,54.86,307900.0,35.2767,35.2767,35.2253,35.2381,307900.0
2009-08-06 15:55:00,54.85,54.89,54.83,54.86,471900.0,35.2317,35.2574,35.2188,35.2381,471900.0
2009-08-07 09:30:00,55.08,55.25,55.0,55.06,204600.0,35.3794,35.4886,35.328,35.3666,204600.0
2009-08-07 09:35:00,55.07,55.2,55.0,55.03,157100.0,35.373,35.4565,35.328,35.3473,157100.0
2009-08-07 09:40:00,55.02,55.11,54.95,55.03,82600.0,35.3409,35.3987,35.2959,35.3473,82600.0
2009-08-07 09:45:00,55.02,55.11,54.98,55.07,95600.0,35.3409,35.3987,35.3152,35.373,95600.0
2009-08-07 09:50:00,55.08,55.2,55.07,55.15,213300.0,35.3794,35.4565,35.373,35.4244,213300.0
2009-08-07 09:55:00,55.15,55.15,54.91,54.93,178300.0,35.4244,35.4244,35.2702,35.2831,178300.0
2009-08-07 10:00:00,54.92,54.96,54.79,54.91,109700.0,35.2767,35.3023,35.1932,35.2702,109700.0
2009-08-07 10:05:00,54.9,54.92,54.82,54.89,64700.0,35.2638,35.2767,35.2124,35.2574,64700.0
2009-08-07 10:10:00,54.89,54.98,54.86,54.87,75200.0,35.2574,35.3152,35.2381,35.2445,75200.0
2009-08-07 10:15:00,54.87,54.95,54.82,54.92,78300.0,35.2445,35.2959,35.2124,35.2767,78300.0
2009-08-07 10:20:00,54.93,54.96,54.85,54.92,77400.0,35.2831,35.3023,35.2317,35.2767,77400.0
2009-08-07 10:25:00,54.92,55.02,54.9,55.0,86300.0,35.2767,35.3409,35.2638,35.328,86300.0
2009-08-07 10:30:00,55.0,55.06,54.99,55.04,33400.0,35.328,35.3666,35.3216,35.3537,33400.0
2009-08-07 10:35:00,55.06,55.17,55.01,55.15,104600.0,35.3666,35.4372,35.3345,35.4244,104600.0
2009-08-07 10:40:00,55.16,55.16,55.02,55.03,53200.0,35.4308,35.4308,35.3409,35.3473,53200.0
2009-08-07 10:45:00,55.02,55.15,55.02,55.07,117800.0,35.3409,35.4244,35.3409,35.373,117800.0
2009-08-07 10:50:00,55.07,55.08,55.02,55.05,53300.0,35.373,35.3794,35.3409,35.3602,53300.0
2009-08-07 10:55:00,55.06,55.09,55.02,55.02,100500.0,35.3666,35.3859,35.3409,35.3409,100500.0
2009-08-07 11:00:00,55.03,55.03,54.97,55.0,130800.0,35.3473,35.3473,35.3088,35.328,130800.0
2009-08-07 11:05:00,55.01,55.1,54.98,55.09,97900.0,35.3345,35.3923,35.3152,35.3859,97900.0
2009-08-07 11:10:00,55.09,55.13,54.99,54.99,189200.0,35.3859,35.4115,35.3216,35.3216,189200.0
2009-08-07 11:15:00,55.0,55.03,54.99,55.01,72100.0,35.328,35.3473,35.3216,35.3345,72100.0
2009-08-07 11:20:00,55.01,55.01,54.99,55.0,37900.0,35.3345,35.3345,35.3216,35.328,37900.0
2009-08-07 11:25:00,55.0,55.0,54.95,54.95,71600.0,35.328,35.328,35.2959,35.2959,71600.0
2009-08-07 11:30:00,54.95,55.01,54.93,55.01,102500.0,35.2959,35.3345,35.2831,35.3345,102500.0
2009-08-07 11:35:00,55.0,55.16,55.0,55.03,218000.0,35.328,35.4308,35.328,35.3473,218000.0
2009-08-07 11:40:00,55.03,55.04,55.0,55.04,191000.0,35.3473,35.3537,35.328,35.3537,191000.0
2009-08-07 11:45:00,55.04,55.07,55.02,55.05,149400.0,35.3537,35.373,35.3409,35.3602,149400.0
2009-08-07 11:50:00,55.05,55.08,55.04,55.06,70300.0,35.3602,35.3794,35.3537,35.3666,70300.0
2009-08-07 11:55:00,55.05,55.16,55.04,55.13,128000.0,35.3602,35.4308,35.3537,35.4115,128000.0
2009-08-07 12:00:00,55.14,55.16,55.13,55.15,67200.0,35.418,35.4308,35.4115,35.4244,67200.0
2009-08-07 12:05:00,55.15,55.16,55.06,55.07,61900.0,35.4244,35.4308,35.3666,35.373,61900.0
2009-08-07 12:10:00,55.07,55.07,55.02,55.03,50800.0,35.373,35.373,35.3409,35.3473,50800.0
2009-08-07 12:15:00,55.04,55.04,55.0,55.02,65800.0,35.3537,35.3537,35.328,35.3409,65800.0
2009-08-07 12:20:00,55.02,55.04,55.0,55.04,62000.0,35.3409,35.3537,35.328,35.3537,62000.0
2009-08-07 12:25:00,55.04,55.1,55.03,55.07,61300.0,35.3537,35.3923,35.3473,35.373,61300.0
2009-08-07 12:30:00,55.07,55.16,55.06,55.16,52200.0,35.373,35.4308,35.3666,35.4308,52200.0
2009-08-07 12:35:00,55.15,55.21,55.14,55.19,92600.0,35.4244,35.4629,35.418,35.4501,92600.0
2009-08-07 12:40:00,55.2,55.2,55.14,55.19,93000.0,35.4565,35.4565,35.418,35.4501,93000.0
2009-08-07 12:45:00,55.2,55.25,55.19,55.24,111300.0,35.4565,35.4886,35.4501,35.4822,111300.0
2009-08-07 12:50:00,55.24,55.3,55.23,55.3,75600.0,35.4822,35.5207,35.4758,35.5207,75600.0
2009-08-07 12:55:00,55.3,55.34,55.28,55.32,60500.0,35.5207,35.5464,35.5079,35.5336,60500.0
2009-08-07 13:00:00,55.32,55.4,55.32,55.33,130600.0,35.5336,35.585,35.5336,35.54,130600.0
2009-08-07 13:05:00,55.34,55.34,55.29,55.31,51600.0,35.5464,35.5464,35.5143,35.5272,51600.0
2009-08-07 13:10:00,55.32,55.34,55.29,55.3,53900.0,35.5336,35.5464,35.5143,35.5207,53900.0
2009-08-07 13:15:00,55.3,55.31,55.26,55.28,104300.0,35.5207,35.5272,35.495,35.5079,104300.0
2009-08-07 13:20:00,55.28,55.32,55.25,55.26,69500.0,35.5079,35.5336,35.4886,35.495,69500.0
2009-08-07 13:25:00,55.27,55.37,55.26,55.35,171500.0,35.5015,35.5657,35.495,35.5529,171500.0
2009-08-07 13:30:00,55.35,55.39,55.34,55.34,76000.0,35.5529,35.5786,35.5464,35.5464,76000.0
2009-08-07 13:35:00,55.35,55.36,55.33,55.33,48700.0,35.5529,35.5593,35.54,35.54,48700.0
2009-08-07 13:40:00,55.33,55.33,55.29,55.33,85600.0,35.54,35.54,35.5143,35.54,85600.0
2009-08-07 13:45:00,55.33,55.34,55.27,55.27,207800.0,35.54,35.5464,35.5015,35.5015,207800.0
2009-08-07 13:50:00,55.27,55.28,55.2,55.24,77900.0,35.5015,35.5079,35.4565,35.4822,77900.0
2009-08-07 13:55:00,55.24,55.26,55.23,55.23,46400.0,35.4822,35.495,35.4758,35.4758,46400.0
2009-08-07 14:00:00,55.24,55.26,55.23,55.26,40900.0,35.4822,35.495,35.4758,35.495,40900.0
2009-08-07 14:05:00,55.26,55.3,55.25,55.29,37500.0,35.495,35.5207,35.4886,35.5143,37500.0
2009-08-07 14:10:00,55.3,55.31,55.28,55.31,98100.0,35.5207,35.5272,35.5079,35.5272,98100.0
2009-08-07 14:15:00,55.31,55.32,55.28,55.29,70900.0,35.5272,35.5336,35.5079,35.5143,70900.0
2009-08-07 14:20:00,55.29,55.33,55.28,55.3,95800.0,35.5143,35.54,35.5079,35.5207,95800.0
2009-08-07 14:25:00,55.28,55.33,55.27,55.3,114600.0,35.5079,35.54,35.5015,35.5207,114600.0
2009-08-07 14:30:00,55.31,55.34,55.3,55.3,98500.0,35.5272,35.5464,35.5207,35.5207,98500.0
2009-08-07 14:35:00,55.3,55.32,55.25,55.25,43200.0,35.5207,35.5336,35.4886,35.4886,43200.0
2009-08-07 14:40:00,55.25,55.31,55.24,55.29,85700.0,35.4886,35.5272,35.4822,35.5143,85700.0
2009-08-07 14:45:00,55.29,55.3,55.27,55.29,29300.0,35.5143,35.5207,35.5015,35.5143,29300.0
2009-08-07 14:50:00,55.29,55.29,55.25,55.28,21900.0,35.5143,35.5143,35.4886,35.5079,21900.0
2009-08-07 14:55:00,55.29,55.3,55.28,55.28,49800.0,35.5143,35.5207,35.5079,35.5079,49800.0
2009-08-07 15:00:00,55.29,55.3,55.27,55.29,67400.0,35.5143,35.5207,35.5015,35.5143,67400.0
2009-08-07 15:05:00,55.29,55.3,55.26,55.3,67600.0,35.5143,35.5207,35.495,35.5207,67600.0
2009-08-07 15:10:00,55.3,55.3,55.21,55.21,47500.0,35.5207,35.5207,35.4629,35.4629,47500.0
2009-08-07 15:15:00,55.22,55.27,55.19,55.22,107100.0,35.4694,35.5015,35.4501,35.4694,107100.0
2009-08-07 15:20:00,55.22,55.28,55.18,55.27,63400.0,35.4694,35.5079,35.4437,35.5015,63400.0
2009-08-07 15:25:00,55.28,55.29,55.25,55.26,68400.0,35.5079,35.5143,35.4886,35.495,68400.0
2009-08-07 15:30:00,55.27,55.3,55.22,55.29,78500.0,35.5015,35.5207,35.4694,35.5143,78500.0
2009-08-07 15:35:00,55.29,55.31,55.25,55.29,92900.0,35.5143,35.5272,35.4886,35.5143,92900.0
2009-08-07 15:40:00,55.29,55.31,55.24,55.28,102100.0,35.5143,35.5272,35.4822,35.5079,102100.0
2009-08-07 15:45:00,55.28,55.28,55.18,55.22,107200.0,35.5079,35.5079,35.4437,35.4694,107200.0
2009-08-07 15:50:00,55.22,55.25,55.16,55.23,200300.0,35.4694,35.4886,35.4308,35.4758,200300.0
2009-08-07 15:55:00,55.23,55.24,55.15,55.15,315500.0,35.4758,35.4822,35.4244,35.4244,315500.0
2009-08-10 09:30:00,55.85,56.18,55.75,56.14,791500.0,35.874,36.086,35.8098,36.0603,791500.0
2009-08-10 09:35:00,56.14,56.18,56.01,56.15,503300.0,36.0603,36.086,35.9768,36.0667,503300.0
2009-08-10 09:40:00,56.15,56.49,56.15,56.35,475700.0,36.0667,36.2851,36.0667,36.1952,475700.0
2009-08-10 09:45:00,56.35,56.36,56.08,56.15,464200.0,36.1952,36.2016,36.0218,36.0667,464200.0
2009-08-10 09:50:00,56.15,56.28,56.13,56.18,193400.0,36.0667,36.1502,36.0539,36.086,193400.0
2009-08-10 09:55:00,56.18,56.37,56.16,56.37,315800.0,36.086,36.208,36.0731,36.208,315800.0
2009-08-10 10:00:00,56.36,56.38,56.04,56.07,213700.0,36.2016,36.2145,35.9961,36.0153,213700.0
2009-08-10 10:05:00,56.07,56.11,55.89,55.95,287700.0,36.0153,36.041,35.8997,35.9383,287700.0
2009-08-10 10:10:00,55.96,55.98,55.85,55.85,189700.0,35.9447,35.9575,35.874,35.874,189700.0
2009-08-10 10:15:00,55.86,55.87,55.75,55.87,372000.0,35.8804,35.8869,35.8098,35.8869,372000.0
2009-08-10 10:20:00,55.86,55.95,55.85,55.95,143200.0,35.8804,35.9383,35.874,35.9383,143200.0
2009-08-10 10:25:00,55.95,56.32,55.94,56.0,143200.0,35.9383,36.1759,35.9318,35.9704,143200.0
2009-08-10 10:30:00,55.99,56.12,55.99,56.04,164400.0,35.9639,36.0475,35.9639,35.9961,164400.0
2009-08-10 10:35:00,56.03,56.07,55.95,56.02,108200.0,35.9896,36.0153,35.9383,35.9832,108200.0
2009-08-10 10:40:00,56.03,56.13,56.0,56.11,136600.0,35.9896,36.0539,35.9704,36.041,136600.0
2009-08-10 10:45:00,56.12,56.13,56.06,56.1,89100.0,36.0475,36.0539,36.0089,36.0346,89100.0
2009-08-10 10:50:00,56.1,56.21,56.04,56.12,123500.0,36.0346,36.1053,35.9961,36.0475,123500.0
2009-08-10 10:55:00,56.12,56.22,56.09,56.16,112200.0,36.0475,36.1117,36.0282,36.0731,112200.0
2009-08-10 11:00:00,56.17,56.2,56.11,56.2,85600.0,36.0796,36.0988,36.041,36.0988,85600.0
2009-08-10 11:05:00,56.2,56.2,56.12,56.13,114700.0,36.0988,36.0988,36.0475,36.0539,114700.0
2009-08-10 11:10:00,56.14,56.17,56.12,56.13,79200.0,36.0603,36.0796,36.0475,36.0539,79200.0
2009-08-10 11:15:00,56.13,56.17,56.1,56.1,99200.0,36.0539,36.0796,36.0346,36.0346,99200.0
2009-08-10 11:20:00,56.09,56.09,56.0,56.05,97900.0,36.0282,36.0282,35.9704,36.0025,97900.0
2009-08-10 11:25:00,56.06,56.09,56.05,56.09,28200.0,36.0089,36.0282,36.0025,36.0282,28200.0
2009-08-10 11:30:00,56.09,56.18,56.08,56.17,42700.0,36.0282,36.086,36.0218,36.0796,42700.0
2009-08-10 11:35:00,56.16,56.22,56.14,56.22,90400.0,36.0731,36.1117,36.0603,36.1117,90400.0
2009-08-10 11:40:00,56.22,56.25,56.19,56.25,60500.0,36.1117,36.131,36.0924,36.131,60500.0
2009-08-10 11:45:00,56.25,56.25,56.24,56.24,62200.0,36.131,36.131,36.1245,36.1245,62200.0
2009-08-10 11:50:00,56.24,56.25,56.12,56.12,98100.0,36.1245,36.131,36.0475,36.0475,98100.0
2009-08-10 11:55:00,56.12,56.14,56.09,56.13,87700.0,36.0475,36.0603,36.0282,36.0539,87700.0
2009-08-10 12:00:00,56.13,56.14,56.12,56.13,68300.0,36.0539,36.0603,36.0475,36.0539,68300.0
2009-08-10 12:05:00,56.13,56.18,56.12,56.16,69100.0,36.0539,36.086,36.0475,36.0731,69100.0
2009-08-10 12:10:00,56.16,56.18,56.11,56.13,86100.0,36.0731,36.086,36.041,36.0539,86100.0
2009-08-10 12:15:00,56.13,56.16,56.12,56.15,59200.0,36.0539,36.0731,36.0475,36.0667,59200.0
2009-08-10 12:20:00,56.16,56.18,56.15,56.17,56400.0,36.0731,36.086,36.0667,36.0796,56400.0
2009-08-10 12:25:00,56.17,56.19,56.16,56.16,53500.0,36.0796,36.0924,36.0731,36.0731,53500.0
2009-08-10 12:30:00,56.16,56.19,56.14,56.16,71100.0,36.0731,36.0924,36.0603,36.0731,71100.0
2009-08-10 12:35:00,56.16,56.19,56.16,56.18,35700.0,36.0731,36.0924,36.0731,36.086,35700.0
2009-08-10 12:40:00,56.18,56.21,56.13,56.13,74900.0,36.086,36.1053,36.0539,36.0539,74900.0
2009-08-10 12:45:00,56.13,56.17,56.11,56.16,41700.0,36.0539,36.0796,36.041,36.0731,41700.0
2009-08-10 12:50:00,56.17,56.29,56.16,56.28,122800.0,36.0796,36.1566,36.0731,36.1502,122800.0
2009-08-10 12:55:00,56.28,56.29,56.21,56.24,68100.0,36.1502,36.1566,36.1053,36.1245,68100.0
2009-08-10 13:00:00,56.24,56.25,56.14,56.15,62600.0,36.1245,36.131,36.0603,36.0667,62600.0
2009-08-10 13:05:00,56.15,56.18,56.11,56.14,60200.0,36.0667,36.086,36.041,36.0603,60200.0
2009-08-10 13:10:00,56.13,56.21,56.12,56.19,55900.0,36.0539,36.1053,36.0475,36.0924,55900.0
2009-08-10 13:15:00,56.2,56.24,56.19,56.23,57000.0,36.0988,36.1245,36.0924,36.1181,57000.0
2009-08-10 13:20:00,56.23,56.28,56.21,56.22,118300.0,36.1181,36.1502,36.1053,36.1117,118300.0
2009-08-10 13:25:00,56.22,56.25,56.19,56.23,50200.0,36.1117,36.131,36.0924,36.1181,50200.0
2009-08-10 13:30:00,56.22,56.3,56.2,56.29,83100.0,36.1117,36.1631,36.0988,36.1566,83100.0
2009-08-10 13:35:00,56.29,56.36,56.29,56.33,154200.0,36.1566,36.2016,36.1566,36.1823,154200.0
2009-08-10 13:40:00,56.33,56.37,56.31,56.36,49000.0,36.1823,36.208,36.1695,36.2016,49000.0
2009-08-10 13:45:00,56.36,56.37,56.31,56.31,46100.0,36.2016,36.208,36.1695,36.1695,46100.0
2009-08-10 13:50:00,56.31,56.33,56.26,56.27,39900.0,36.1695,36.1823,36.1374,36.1438,39900.0
2009-08-10 13:55:00,56.27,56.28,56.25,56.25,37500.0,36.1438,36.1502,36.131,36.131,37500.0
2009-08-10 14:00:00,56.25,56.26,56.24,56.25,44300.0,36.131,36.1374,36.1245,36.131,44300.0
2009-08-10 14:05:00,56.25,56.29,56.25,56.25,78000.0,36.131,36.1566,36.131,36.131,78000.0
2009-08-10 14:10:00,56.25,56.26,56.16,56.16,110000.0,36.131,36.1374,36.0731,36.0731,110000.0
2009-08-10 14:15:00,56.16,56.16,56.12,56.12,82300.0,36.0731,36.0731,36.0475,36.0475,82300.0
2009-08-10 14:20:00,56.12,56.25,56.12,56.25,101700.0,36.0475,36.131,36.0475,36.131,101700.0
2009-08-10 14:25:00,56.24,56.24,56.2,56.21,51000.0,36.1245,36.1245,36.0988,36.1053,51000.0
2009-08-10 14:30:00,56.22,56.22,56.16,56.17,46700.0,36.1117,36.1117,36.0731,36.0796,46700.0
2009-08-10 14:35:00,56.17,56.19,56.14,56.15,105400.0,36.0796,36.0924,36.0603,36.0667,105400.0
2009-08-10 14:40:00,56.15,56.19,56.14,56.18,67800.0,36.0667,36.0924,36.0603,36.086,67800.0
2009-08-10 14:45:00,56.18,56.21,56.18,56.19,61700.0,36.086,36.1053,36.086,36.0924,61700.0
2009-08-10 14:50:00,56.19,56.19,56.11,56.14,104800.0,36.0924,36.0924,36.041,36.0603,104800.0
2009-08-10 14:55:00,56.13,56.21,56.13,56.19,56600.0,36.0539,36.1053,36.0539,36.0924,56600.0
2009-08-10 15:00:00,56.18,56.25,56.18,56.19,104200.0,36.086,36.131,36.086,36.0924,104200.0
2009-08-10 15:05:00,56.19,56.23,56.12,56.19,128400.0,36.0924,36.1181,36.0475,36.0924,128400.0
2009-08-10 15:10:00,56.2,56.24,56.19,56.22,69500.0,36.0988,36.1245,36.0924,36.1117,69500.0
2009-08-10 15:15:00,56.22,56.27,56.21,56.27,105000.0,36.1117,36.1438,36.1053,36.1438,105000.0
2009-08-10 15:20:00,56.26,56.3,56.23,56.29,104600.0,36.1374,36.1631,36.1181,36.1566,104600.0
2009-08-10 15:25:00,56.3,56.3,56.23,56.23,84100.0,36.1631,36.1631,36.1181,36.1181,84100.0
2009-08-10 15:30:00,56.23,56.24,56.21,56.22,131200.0,36.1181,36.1245,36.1053,36.1117,131200.0
2009-08-10 15:35:00,56.22,56.23,56.17,56.2,140200.0,36.1117,36.1181,36.0796,36.0988,140200.0
2009-08-10 15:40:00,56.19,56.22,56.17,56.18,157500.0,36.0924,36.1117,36.0796,36.086,157500.0
2009-08-10 15:45:00,56.18,56.24,56.15,56.24,230800.0,36.086,36.1245,36.0667,36.1245,230800.0
2009-08-10 15:50:00,56.24,56.28,56.22,56.26,211900.0,36.1245,36.1502,36.1117,36.1374,211900.0
2009-08-10 15:55:00,56.26,56.32,56.24,56.29,474500.0,36.1374,36.1759,36.1245,36.1566,474500.0
2009-08-11 09:30:00,56.06,56.29,56.06,56.28,369200.0,36.0089,36.1566,36.0089,36.1502,369200.0
2009-08-11 09:35:00,56.26,56.37,56.25,56.31,130300.0,36.1374,36.208,36.131,36.1695,130300.0
2009-08-11 09:40:00,56.31,56.35,56.18,56.18,196200.0,36.1695,36.1952,36.086,36.086,196200.0
2009-08-11 09:45:00,56.17,56.23,56.08,56.12,219000.0,36.0796,36.1181,36.0218,36.0475,219000.0
2009-08-11 09:50:00,56.12,56.23,56.11,56.13,129800.0,36.0475,36.1181,36.041,36.0539,129800.0
2009-08-11 09:55:00,56.12,56.17,56.09,56.1,88200.0,36.0475,36.0796,36.0282,36.0346,88200.0
2009-08-11 10:00:00,56.1,56.1,55.96,56.0,319100.0,36.0346,36.0346,35.9447,35.9704,319100.0
2009-08-11 10:05:00,55.99,56.02,55.85,55.97,307700.0,35.9639,35.9832,35.874,35.9511,307700.0
2009-08-11 10:10:00,55.98,56.03,55.89,55.99,148500.0,35.9575,35.9896,35.8997,35.9639,148500.0
2009-08-11 10:15:00,55.99,56.06,55.95,56.01,197300.0,35.9639,36.0089,35.9383,35.9768,197300.0
2009-08-11 10:20:00,56.01,56.04,55.97,55.98,228000.0,35.9768,35.9961,35.9511,35.9575,228000.0
2009-08-11 10:25:00,55.98,56.06,55.97,56.06,158100.0,35.9575,36.0089,35.9511,36.0089,158100.0
2009-08-11 10:30:00,56.06,56.17,56.03,56.08,146800.0,36.0089,36.0796,35.9896,36.0218,146800.0
2009-08-11 10:35:00,56.07,56.1,56.02,56.08,101500.0,36.0153,36.0346,35.9832,36.0218,101500.0
2009-08-11 10:40:00,56.07,56.11,56.02,56.02,84300.0,36.0153,36.041,35.9832,35.9832,84300.0
2009-08-11 10:45:00,56.02,56.06,55.99,55.99,103400.0,35.9832,36.0089,35.9639,35.9639,103400.0
2009-08-11 10:50:00,55.99,56.05,55.96,55.97,82400.0,35.9639,36.0025,35.9447,35.9511,82400.0
2009-08-11 10:55:00,55.96,56.03,55.95,56.01,65200.0,35.9447,35.9896,35.9383,35.9768,65200.0
2009-08-11 11:00:00,56.0,56.06,55.99,56.02,88900.0,35.9704,36.0089,35.9639,35.9832,88900.0
2009-08-11 11:05:00,56.02,56.04,55.99,56.01,78000.0,35.9832,35.9961,35.9639,35.9768,78000.0
2009-08-11 11:10:00,56.01,56.08,56.0,56.01,93500.0,35.9768,36.0218,35.9704,35.9768,93500.0
2009-08-11 11:15:00,56.0,56.02,55.94,55.98,142800.0,35.9704,35.9832,35.9318,35.9575,142800.0
2009-08-11 11:20:00,55.98,56.05,55.96,56.02,109800.0,35.9575,36.0025,35.9447,35.9832,109800.0
2009-08-11 11:25:00,56.01,56.08,56.0,56.08,82500.0,35.9768,36.0218,35.9704,36.0218,82500.0
2009-08-11 11:30:00,56.07,56.1,56.04,56.1,77700.0,36.0153,36.0346,35.9961,36.0346,77700.0
2009-08-11 11:35:00,56.09,56.11,56.09,56.09,57500.0,36.0282,36.041,36.0282,36.0282,57500.0
2009-08-11 11:40:00,56.09,56.1,56.03,56.04,42600.0,36.0282,36.0346,35.9896,35.9961,42600.0
2009-08-11 11:45:00,56.04,56.05,56.0,56.0,43400.0,35.9961,36.0025,35.9704,35.9704,43400.0
2009-08-11 11:50:00,56.0,56.04,56.0,56.04,29700.0,35.9704,35.9961,35.9704,35.9961,29700.0
2009-08-11 11:55:00,56.04,56.06,56.03,56.03,38800.0,35.9961,36.0089,35.9896,35.9896,38800.0
2009-08-11 12:00:00,56.03,56.04,56.0,56.02,57800.0,35.9896,35.9961,35.9704,35.9832,57800.0
2009-08-11 12:05:00,56.01,56.05,56.0,56.01,76100.0,35.9768,36.0025,35.9704,35.9768,76100.0
2009-08-11 12:10:00,56.0,56.01,55.91,55.96,88900.0,35.9704,35.9768,35.9126,35.9447,88900.0
2009-08-11 12:15:00,55.96,56.07,55.95,56.01,67100.0,35.9447,36.0153,35.9383,35.9768,67100.0
2009-08-11 12:20:00,56.01,56.03,55.98,55.98,45800.0,35.9768,35.9896,35.9575,35.9575,45800.0
2009-08-11 12:25:00,55.98,55.99,55.95,55.99,32200.0,35.9575,35.9639,35.9383,35.9639,32200.0
2009-08-11 12:30:00,55.99,56.01,55.98,56.0,17500.0,35.9639,35.9768,35.9575,35.9704,17500.0
2009-08-11 12:35:00,56.0,56.0,55.94,55.96,93300.0,35.9704,35.9704,35.9318,35.9447,93300.0
2009-08-11 12:40:00,55.96,56.01,55.92,56.01,115700.0,35.9447,35.9768,35.919,35.9768,115700.0
2009-08-11 12:45:00,56.01,56.03,56.0,56.01,38500.0,35.9768,35.9896,35.9704,35.9768,38500.0
2009-08-11 12:50:00,56.0,56.02,55.99,56.02,38000.0,35.9704,35.9832,35.9639,35.9832,38000.0
2009-08-11 12:55:00,56.01,56.02,55.94,55.99,46000.0,35.9768,35.9832,35.9318,35.9639,46000.0
2009-08-11 13:00:00,56.0,56.01,55.94,55.94,130200.0,35.9704,35.9768,35.9318,35.9318,130200.0
2009-08-11 13:05:00,55.94,56.0,55.94,56.0,50000.0,35.9318,35.9704,35.9318,35.9704,50000.0
2009-08-11 13:10:00,56.0,56.02,56.0,56.0,39100.0,35.9704,35.9832,35.9704,35.9704,39100.0
2009-08-11 13:15:00,56.0,56.05,56.0,56.03,37700.0,35.9704,36.0025,35.9704,35.9896,37700.0
2009-08-11 13:20:00,56.03,56.03,56.01,56.01,46300.0,35.9896,35.9896,35.9768,35.9768,46300.0
2009-08-11 13:25:00,56.02,56.03,56.0,56.0,63800.0,35.9832,35.9896,35.9704,35.9704,63800.0
2009-08-11 13:30:00,56.0,56.02,56.0,56.02,41900.0,35.9704,35.9832,35.9704,35.9832,41900.0
2009-08-11 13:35:00,56.02,56.02,56.0,56.02,74900.0,35.9832,35.9832,35.9704,35.9832,74900.0
2009-08-11 13:40:00,56.01,56.03,56.01,56.03,27200.0,35.9768,35.9896,35.9768,35.9896,27200.0
2009-08-11 13:45:00,56.03,56.04,56.02,56.04,34100.0,35.9896,35.9961,35.9832,35.9961,34100.0
2009-08-11 13:50:00,56.03,56.04,56.03,56.03,41800.0,35.9896,35.9961,35.9896,35.9896,41800.0
2009-08-11 13:55:00,56.04,56.04,56.03,56.04,13800.0,35.9961,35.9961,35.9896,35.9961,13800.0
2009-08-11 14:00:00,56.04,56.06,56.03,56.05,62400.0,35.9961,36.0089,35.9896,36.0025,62400.0
2009-08-11 14:05:00,56.05,56.09,56.05,56.06,72700.0,36.0025,36.0282,36.0025,36.0089,72700.0
2009-08-11 14:10:00,56.06,56.12,56.06,56.09,133200.0,36.0089,36.0475,36.0089,36.0282,133200.0
2009-08-11 14:15:00,56.09,56.13,56.08,56.13,68900.0,36.0282,36.0539,36.0218,36.0539,68900.0
2009-08-11 14:20:00,56.12,56.13,56.09,56.11,51400.0,36.0475,36.0539,36.0282,36.041,51400.0
2009-08-11 14:25:00,56.11,56.15,56.08,56.11,84700.0,36.041,36.0667,36.0218,36.041,84700.0
2009-08-11 14:30:00,56.11,56.14,56.08,56.11,68800.0,36.041,36.0603,36.0218,36.041,68800.0
2009-08-11 14:35:00,56.11,56.14,56.11,56.12,32700.0,36.041,36.0603,36.041,36.0475,32700.0
2009-08-11 14:40:00,56.12,56.14,56.11,56.13,32900.0,36.0475,36.0603,36.041,36.0539,32900.0
2009-08-11 14:45:00,56.13,56.15,56.09,56.11,91500.0,36.0539,36.0667,36.0282,36.041,91500.0
2009-08-11 14:50:00,56.1,56.15,56.08,56.14,224600.0,36.0346,36.0667,36.0218,36.0603,224600.0
2009-08-11 14:55:00,56.14,56.15,56.08,56.09,90100.0,36.0603,36.0667,36.0218,36.0282,90100.0
2009-08-11 15:00:00,56.09,56.12,56.08,56.09,153800.0,36.0282,36.0475,36.0218,36.0282,153800.0
2009-08-11 15:05:00,56.08,56.14,56.08,56.14,129700.0,36.0218,36.0603,36.0218,36.0603,129700.0
2009-08-11 15:10:00,56.14,56.15,56.08,56.11,263300.0,36.0603,36.0667,36.0218,36.041,263300.0
2009-08-11 15:15:00,56.11,56.12,56.09,56.11,51400.0,36.041,36.0475,36.0282,36.041,51400.0
2009-08-11 15:20:00,56.11,56.14,56.09,56.13,80500.0,36.041,36.0603,36.0282,36.0539,80500.0
2009-08-11 15:25:00,56.13,56.22,56.12,56.21,173800.0,36.0539,36.1117,36.0475,36.1053,173800.0
2009-08-11 15:30:00,56.21,56.22,56.11,56.12,121100.0,36.1053,36.1117,36.041,36.0475,121100.0
2009-08-11 15:35:00,56.12,56.16,56.1,56.13,124400.0,36.0475,36.0731,36.0346,36.0539,124400.0
2009-08-11 15:40:00,56.13,56.23,56.11,56.22,156700.0,36.0539,36.1181,36.041,36.1117,156700.0
2009-08-11 15:45:00,56.22,56.23,56.1,56.13,97000.0,36.1117,36.1181,36.0346,36.0539,97000.0
2009-08-11 15:50:00,56.13,56.15,56.08,56.08,190400.0,36.0539,36.0667,36.0218,36.0218,190400.0
2009-08-11 15:55:00,56.08,56.11,56.03,56.03,349300.0,36.0218,36.041,35.9896,35.9896,349300.0
2009-08-12 09:30:00,55.91,56.2,55.76,56.19,227900.0,35.9126,36.0988,35.8162,36.0924,227900.0
2009-08-12 09:35:00,56.18,56.19,55.92,56.1,158800.0,36.086,36.0924,35.919,36.0346,158800.0
2009-08-12 09:40:00,56.1,56.16,56.09,56.13,64200.0,36.0346,36.0731,36.0282,36.0539,64200.0
2009-08-12 09:45:00,56.15,56.2,56.1,56.12,59700.0,36.0667,36.0988,36.0346,36.0475,59700.0
2009-08-12 09:50:00,56.12,56.17,56.04,56.11,82900.0,36.0475,36.0796,35.9961,36.041,82900.0
2009-08-12 09:55:00,56.1,56.13,56.08,56.12,73800.0,36.0346,36.0539,36.0218,36.0475,73800.0
2009-08-12 10:00:00,56.13,56.15,56.08,56.12,142300.0,36.0539,36.0667,36.0218,36.0475,142300.0
2009-08-12 10:05:00,56.12,56.14,56.08,56.1,70300.0,36.0475,36.0603,36.0218,36.0346,70300.0
2009-08-12 10:10:00,56.1,56.16,56.09,56.14,65900.0,36.0346,36.0731,36.0282,36.0603,65900.0
2009-08-12 10:15:00,56.15,56.2,56.11,56.11,117700.0,36.0667,36.0988,36.041,36.041,117700.0
2009-08-12 10:20:00,56.13,56.26,56.13,56.23,165600.0,36.0539,36.1374,36.0539,36.1181,165600.0
2009-08-12 10:25:00,56.24,56.28,56.22,56.28,102700.0,36.1245,36.1502,36.1117,36.1502,102700.0
2009-08-12 10:30:00,56.27,56.36,56.23,56.31,101000.0,36.1438,36.2016,36.1181,36.1695,101000.0
2009-08-12 10:35:00,56.32,56.35,56.31,56.33,60600.0,36.1759,36.1952,36.1695,36.1823,60600.0
2009-08-12 10:40:00,56.32,56.39,56.32,56.38,72200.0,36.1759,36.2209,36.1759,36.2145,72200.0
2009-08-12 10:45:00,56.38,56.42,56.34,56.41,81800.0,36.2145,36.2401,36.1888,36.2337,81800.0
2009-08-12 10:50:00,56.42,56.45,56.35,56.36,85200.0,36.2401,36.2594,36.1952,36.2016,85200.0
2009-08-12 10:55:00,56.35,56.35,56.25,56.3,85400.0,36.1952,36.1952,36.131,36.1631,85400.0
2009-08-12 11:00:00,56.31,56.34,56.25,56.25,47400.0,36.1695,36.1888,36.131,36.131,47400.0
2009-08-12 11:05:00,56.26,56.26,56.15,56.15,85700.0,36.1374,36.1374,36.0667,36.0667,85700.0
2009-08-12 11:10:00,56.14,56.2,56.12,56.2,71300.0,36.0603,36.0988,36.0475,36.0988,71300.0
2009-08-12 11:15:00,56.19,56.24,56.19,56.24,43800.0,36.0924,36.1245,36.0924,36.1245,43800.0
2009-08-12 11:20:00,56.24,56.27,56.14,56.17,70700.0,36.1245,36.1438,36.0603,36.0796,70700.0
2009-08-12 11:25:00,56.17,56.19,56.13,56.15,44200.0,36.0796,36.0924,36.0539,36.0667,44200.0
2009-08-12 11:30:00,56.16,56.27,56.16,56.27,41300.0,36.0731,36.1438,36.0731,36.1438,41300.0
2009-08-12 11:35:00,56.27,56.29,56.19,56.2,33200.0,36.1438,36.1566,36.0924,36.0988,33200.0
2009-08-12 11:40:00,56.2,56.2,56.12,56.13,40500.0,36.0988,36.0988,36.0475,36.0539,40500.0
2009-08-12 11:45:00,56.14,56.21,56.13,56.19,39300.0,36.0603,36.1053,36.0539,36.0924,39300.0
2009-08-12 11:50:00,56.19,56.24,56.18,56.22,36800.0,36.0924,36.1245,36.086,36.1117,36800.0
2009-08-12 11:55:00,56.21,56.26,56.21,56.24,31000.0,36.1053,36.1374,36.1053,36.1245,31000.0
2009-08-12 12:00:00,56.24,56.3,56.23,56.29,44200.0,36.1245,36.1631,36.1181,36.1566,44200.0
2009-08-12 12:05:00,56.29,56.31,56.29,56.31,30000.0,36.1566,36.1695,36.1566,36.1695,30000.0
2009-08-12 12:10:00,56.3,56.31,56.27,56.28,28600.0,36.1631,36.1695,36.1438,36.1502,28600.0
2009-08-12 12:15:00,56.28,56.32,56.27,56.32,45300.0,36.1502,36.1759,36.1438,36.1759,45300.0
2009-08-12 12:20:00,56.31,56.34,56.28,56.32,28800.0,36.1695,36.1888,36.1502,36.1759,28800.0
2009-08-12 12:25:00,56.31,56.32,56.25,56.26,38200.0,36.1695,36.1759,36.131,36.1374,38200.0
2009-08-12 12:30:00,56.25,56.27,56.23,56.23,30000.0,36.131,36.1438,36.1181,36.1181,30000.0
2009-08-12 12:35:00,56.23,56.29,56.23,56.29,32200.0,36.1181,36.1566,36.1181,36.1566,32200.0
2009-08-12 12:40:00,56.29,56.33,56.28,56.33,23300.0,36.1566,36.1823,36.1502,36.1823,23300.0
2009-08-12 12:45:00,56.32,56.36,56.3,56.35,91000.0,36.1759,36.2016,36.1631,36.1952,91000.0
2009-08-12 12:50:00,56.36,56.4,56.34,56.35,102800.0,36.2016,36.2273,36.1888,36.1952,102800.0
2009-08-12 12:55:00,56.36,56.4,56.35,56.38,45300.0,36.2016,36.2273,36.1952,36.2145,45300.0
2009-08-12 13:00:00,56.39,56.4,56.34,56.35,49700.0,36.2209,36.2273,36.1888,36.1952,49700.0
2009-08-12 13:05:00,56.36,56.4,56.34,56.36,41300.0,36.2016,36.2273,36.1888,36.2016,41300.0
2009-08-12 13:10:00,56.36,56.43,56.36,56.39,57900.0,36.2016,36.2466,36.2016,36.2209,57900.0
2009-08-12 13:15:00,56.39,56.43,56.39,56.4,32200.0,36.2209,36.2466,36.2209,36.2273,32200.0
2009-08-12 13:20:00,56.4,56.45,56.39,56.4,69000.0,36.2273,36.2594,36.2209,36.2273,69000.0
2009-08-12 13:25:00,56.4,56.45,56.39,56.44,63300.0,36.2273,36.2594,36.2209,36.253,63300.0
2009-08-12 13:30:00,56.45,56.45,56.37,56.37,62100.0,36.2594,36.2594,36.208,36.208,62100.0
2009-08-12 13:35:00,56.37,56.38,56.35,56.36,47200.0,36.208,36.2145,36.1952,36.2016,47200.0
2009-08-12 13:40:00,56.35,56.36,56.34,56.35,51000.0,36.1952,36.2016,36.1888,36.1952,51000.0
2009-08-12 13:45:00,56.35,56.35,56.3,56.31,36300.0,36.1952,36.1952,36.1631,36.1695,36300.0
2009-08-12 13:50:00,56.33,56.38,56.33,56.38,30600.0,36.1823,36.2145,36.1823,36.2145,30600.0
2009-08-12 13:55:00,56.38,56.38,56.31,56.34,51000.0,36.2145,36.2145,36.1695,36.1888,51000.0
2009-08-12 14:00:00,56.34,56.36,56.28,56.32,60500.0,36.1888,36.2016,36.1502,36.1759,60500.0
2009-08-12 14:05:00,56.3,56.36,56.29,56.33,37200.0,36.1631,36.2016,36.1566,36.1823,37200.0
2009-08-12 14:10:00,56.34,56.38,56.31,56.36,28100.0,36.1888,36.2145,36.1695,36.2016,28100.0
2009-08-12 14:15:00,56.35,56.42,56.2,56.29,138100.0,36.1952,36.2401,36.0988,36.1566,138100.0
2009-08-12 14:20:00,56.29,56.4,56.25,56.36,60400.0,36.1566,36.2273,36.131,36.2016,60400.0
2009-08-12 14:25:00,56.38,56.4,56.26,56.27,73000.0,36.2145,36.2273,36.1374,36.1438,73000.0
2009-08-12 14:30:00,56.28,56.33,56.23,56.28,103700.0,36.1502,36.1823,36.1181,36.1502,103700.0
2009-08-12 14:35:00,56.27,56.27,56.22,56.24,120100.0,36.1438,36.1438,36.1117,36.1245,120100.0
2009-08-12 14:40:00,56.23,56.31,56.23,56.29,130100.0,36.1181,36.1695,36.1181,36.1566,130100.0
2009-08-12 14:45:00,56.29,56.38,56.29,56.38,72400.0,36.1566,36.2145,36.1566,36.2145,72400.0
2009-08-12 14:50:00,56.37,56.49,56.35,56.48,209300.0,36.208,36.2851,36.1952,36.2787,209300.0
2009-08-12 14:55:00,56.49,56.56,56.48,56.56,242400.0,36.2851,36.3301,36.2787,36.3301,242400.0
2009-08-12 15:00:00,56.56,56.63,56.54,56.55,141300.0,36.3301,36.375,36.3172,36.3237,141300.0
2009-08-12 15:05:00,56.57,56.57,56.5,56.54,85600.0,36.3365,36.3365,36.2915,36.3172,85600.0
2009-08-12 15:10:00,56.53,56.57,56.51,56.53,84200.0,36.3108,36.3365,36.298,36.3108,84200.0
2009-08-12 15:15:00,56.53,56.56,56.51,56.52,79200.0,36.3108,36.3301,36.298,36.3044,79200.0
2009-08-12 15:20:00,56.53,56.54,56.42,56.48,140300.0,36.3108,36.3172,36.2401,36.2787,140300.0
2009-08-12 15:25:00,56.48,56.5,56.43,56.44,91400.0,36.2787,36.2915,36.2466,36.253,91400.0
2009-08-12 15:30:00,56.44,56.45,56.38,56.45,104700.0,36.253,36.2594,36.2145,36.2594,104700.0
2009-08-12 15:35:00,56.45,56.49,56.42,56.44,121900.0,36.2594,36.2851,36.2401,36.253,121900.0
2009-08-12 15:40:00,56.44,56.44,56.28,56.32,204100.0,36.253,36.253,36.1502,36.1759,204100.0
2009-08-12 15:45:00,56.31,56.35,56.25,56.33,175800.0,36.1695,36.1952,36.131,36.1823,175800.0
2009-08-12 15:50:00,56.33,56.34,56.2,56.23,236600.0,36.1823,36.1888,36.0988,36.1181,236600.0
2009-08-12 15:55:00,56.23,56.27,56.17,56.22,383600.0,36.1181,36.1438,36.0796,36.1117,383600.0
2009-08-13 09:30:00,56.45,56.65,56.4,56.53,283600.0,36.2594,36.3879,36.2273,36.3108,283600.0
2009-08-13 09:35:00,56.53,56.53,56.21,56.31,101400.0,36.3108,36.3108,36.1053,36.1695,101400.0
2009-08-13 09:40:00,56.31,56.33,56.2,56.31,104500.0,36.1695,36.1823,36.0988,36.1695,104500.0
2009-08-13 09:45:00,56.31,56.31,56.2,56.23,63200.0,36.1695,36.1695,36.0988,36.1181,63200.0
2009-08-13 09:50:00,56.22,56.27,55.91,55.96,266400.0,36.1117,36.1438,35.9126,35.9447,266400.0
2009-08-13 09:55:00,55.97,56.04,55.9,55.93,205700.0,35.9511,35.9961,35.9061,35.9254,205700.0
2009-08-13 10:00:00,55.93,56.02,55.86,55.99,159900.0,35.9254,35.9832,35.8804,35.9639,159900.0
2009-08-13 10:05:00,55.98,56.03,55.83,55.9,166600.0,35.9575,35.9896,35.8612,35.9061,166600.0
2009-08-13 10:10:00,55.9,56.02,55.86,55.88,167600.0,35.9061,35.9832,35.8804,35.8933,167600.0
2009-08-13 10:15:00,55.87,55.95,55.81,55.83,157400.0,35.8869,35.9383,35.8483,35.8612,157400.0
2009-08-13 10:20:00,55.83,55.91,55.82,55.86,147500.0,35.8612,35.9126,35.8548,35.8804,147500.0
2009-08-13 10:25:00,55.87,56.01,55.85,55.98,134200.0,35.8869,35.9768,35.874,35.9575,134200.0
2009-08-13 10:30:00,55.97,55.99,55.85,55.87,124400.0,35.9511,35.9639,35.874,35.8869,124400.0
2009-08-13 10:35:00,55.87,55.93,55.81,55.86,128400.0,35.8869,35.9254,35.8483,35.8804,128400.0
2009-08-13 10:40:00,55.86,55.94,55.83,55.85,74100.0,35.8804,35.9318,35.8612,35.874,74100.0
2009-08-13 10:45:00,55.86,55.89,55.82,55.82,76400.0,35.8804,35.8997,35.8548,35.8548,76400.0
2009-08-13 10:50:00,55.82,55.86,55.76,55.86,135500.0,35.8548,35.8804,35.8162,35.8804,135500.0
2009-08-13 10:55:00,55.86,56.0,55.85,55.94,121600.0,35.8804,35.9704,35.874,35.9318,121600.0
2009-08-13 11:00:00,55.94,56.02,55.89,55.92,113300.0,35.9318,35.9832,35.8997,35.919,113300.0
2009-08-13 11:05:00,55.94,55.94,55.83,55.85,75100.0,35.9318,35.9318,35.8612,35.874,75100.0
2009-08-13 11:10:00,55.85,55.92,55.85,55.88,67700.0,35.874,35.919,35.874,35.8933,67700.0
2009-08-13 11:15:00,55.89,55.92,55.85,55.9,89800.0,35.8997,35.919,35.874,35.9061,89800.0
2009-08-13 11:20:00,55.9,55.91,55.84,55.9,68500.0,35.9061,35.9126,35.8676,35.9061,68500.0
2009-08-13 11:25:00,55.9,55.93,55.84,55.9,75700.0,35.9061,35.9254,35.8676,35.9061,75700.0
2009-08-13 11:30:00,55.91,55.92,55.85,55.9,40200.0,35.9126,35.919,35.874,35.9061,40200.0
2009-08-13 11:35:00,55.9,55.9,55.83,55.84,87500.0,35.9061,35.9061,35.8612,35.8676,87500.0
2009-08-13 11:40:00,55.83,55.92,55.83,55.91,134800.0,35.8612,35.919,35.8612,35.9126,134800.0
2009-08-13 11:45:00,55.91,55.91,55.89,55.9,47300.0,35.9126,35.9126,35.8997,35.9061,47300.0
2009-08-13 11:50:00,55.91,55.91,55.84,55.84,56200.0,35.9126,35.9126,35.8676,35.8676,56200.0
2009-08-13 11:55:00,55.85,55.89,55.84,55.89,52000.0,35.874,35.8997,35.8676,35.8997,52000.0
2009-08-13 12:00:00,55.89,55.92,55.81,55.83,88200.0,35.8997,35.919,35.8483,35.8612,88200.0
2009-08-13 12:05:00,55.83,55.94,55.83,55.94,97700.0,35.8612,35.9318,35.8612,35.9318,97700.0
2009-08-13 12:10:00,55.94,55.94,55.88,55.88,94100.0,35.9318,35.9318,35.8933,35.8933,94100.0
2009-08-13 12:15:00,55.89,55.92,55.83,55.86,95500.0,35.8997,35.919,35.8612,35.8804,95500.0
2009-08-13 12:20:00,55.85,55.86,55.81,55.82,67500.0,35.874,35.8804,35.8483,35.8548,67500.0
2009-08-13 12:25:00,55.81,55.84,55.8,55.81,81700.0,35.8483,35.8676,35.8419,35.8483,81700.0
2009-08-13 12:30:00,55.8,55.85,55.8,55.85,20800.0,35.8419,35.874,35.8419,35.874,20800.0
2009-08-13 12:35:00,55.85,55.85,55.81,55.82,54600.0,35.874,35.874,35.8483,35.8548,54600.0
2009-08-13 12:40:00,55.82,55.83,55.79,55.81,177800.0,35.8548,35.8612,35.8355,35.8483,177800.0
2009-08-13 12:45:00,55.8,55.83,55.78,55.82,61400.0,35.8419,35.8612,35.8291,35.8548,61400.0
2009-08-13 12:50:00,55.82,55.83,55.79,55.8,72900.0,35.8548,35.8612,35.8355,35.8419,72900.0
2009-08-13 12:55:00,55.8,56.0,55.79,55.83,347600.0,35.8419,35.9704,35.8355,35.8612,347600.0
2009-08-13 13:00:00,55.83,55.95,55.82,55.88,92800.0,35.8612,35.9383,35.8548,35.8933,92800.0
2009-08-13 13:05:00,55.87,56.0,55.86,55.86,1063700.0,35.8869,35.9704,35.8804,35.8804,1063700.0
2009-08-13 13:10:00,55.87,55.88,55.8,55.87,80800.0,35.8869,35.8933,35.8419,35.8869,80800.0
2009-08-13 13:15:00,55.86,55.9,55.8,55.83,88500.0,35.8804,35.9061,35.8419,35.8612,88500.0
2009-08-13 13:20:00,55.83,55.84,55.78,55.81,71900.0,35.8612,35.8676,35.8291,35.8483,71900.0
2009-08-13 13:25:00,55.81,55.83,55.77,55.79,62400.0,35.8483,35.8612,35.8226,35.8355,62400.0
2009-08-13 13:30:00,55.78,55.85,55.78,55.8,50500.0,35.8291,35.874,35.8291,35.8419,50500.0
2009-08-13 13:35:00,55.81,55.81,55.78,55.78,42700.0,35.8483,35.8483,35.8291,35.8291,42700.0
2009-08-13 13:40:00,55.78,55.8,55.78,55.8,53700.0,35.8291,35.8419,35.8291,35.8419,53700.0
2009-08-13 13:45:00,55.79,55.8,55.78,55.79,37300.0,35.8355,35.8419,35.8291,35.8355,37300.0
2009-08-13 13:50:00,55.79,55.8,55.72,55.72,143400.0,35.8355,35.8419,35.7905,35.7905,143400.0
2009-08-13 13:55:00,55.72,55.81,55.7,55.8,156200.0,35.7905,35.8483,35.7777,35.8419,156200.0
2009-08-13 14:00:00,55.8,55.82,55.72,55.73,113600.0,35.8419,35.8548,35.7905,35.7969,113600.0
2009-08-13 14:05:00,55.72,55.74,55.69,55.72,90200.0,35.7905,35.8034,35.7712,35.7905,90200.0
2009-08-13 14:10:00,55.73,55.73,55.61,55.66,151600.0,35.7969,35.7969,35.7199,35.752,151600.0
2009-08-13 14:15:00,55.67,55.68,55.6,55.64,110500.0,35.7584,35.7648,35.7134,35.7391,110500.0
2009-08-13 14:20:00,55.64,55.66,55.57,55.58,133700.0,35.7391,35.752,35.6942,35.7006,133700.0
2009-08-13 14:25:00,55.59,55.65,55.56,55.64,97600.0,35.707,35.7456,35.6877,35.7391,97600.0
2009-08-13 14:30:00,55.64,55.7,55.61,55.66,112600.0,35.7391,35.7777,35.7199,35.752,112600.0
2009-08-13 14:35:00,55.67,55.76,55.64,55.73,73400.0,35.7584,35.8162,35.7391,35.7969,73400.0
2009-08-13 14:40:00,55.72,55.8,55.71,55.79,76700.0,35.7905,35.8419,35.7841,35.8355,76700.0
2009-08-13 14:45:00,55.8,55.8,55.65,55.66,59300.0,35.8419,35.8419,35.7456,35.752,59300.0
2009-08-13 14:50:00,55.66,55.68,55.65,55.66,41100.0,35.752,35.7648,35.7456,35.752,41100.0
2009-08-13 14:55:00,55.67,55.71,55.62,55.71,98500.0,35.7584,35.7841,35.7263,35.7841,98500.0
2009-08-13 15:00:00,55.71,55.75,55.7,55.72,77100.0,35.7841,35.8098,35.7777,35.7905,77100.0
2009-08-13 15:05:00,55.73,55.73,55.65,55.68,60300.0,35.7969,35.7969,35.7456,35.7648,60300.0
2009-08-13 15:10:00,55.66,55.79,55.66,55.72,99900.0,35.752,35.8355,35.752,35.7905,99900.0
2009-08-13 15:15:00,55.72,55.77,55.7,55.73,85500.0,35.7905,35.8226,35.7777,35.7969,85500.0
2009-08-13 15:20:00,55.72,55.76,55.69,55.74,69400.0,35.7905,35.8162,35.7712,35.8034,69400.0
2009-08-13 15:25:00,55.74,55.76,55.72,55.76,59600.0,35.8034,35.8162,35.7905,35.8162,59600.0
2009-08-13 15:30:00,55.76,55.8,55.75,55.76,65300.0,35.8162,35.8419,35.8098,35.8162,65300.0
2009-08-13 15:35:00,55.76,55.77,55.68,55.68,121100.0,35.8162,35.8226,35.7648,35.7648,121100.0
2009-08-13 15:40:00,55.68,55.78,55.67,55.74,208800.0,35.7648,35.8291,35.7584,35.8034,208800.0
2009-08-13 15:45:00,55.73,55.79,55.72,55.76,111900.0,35.7969,35.8355,35.7905,35.8162,111900.0
2009-08-13 15:50:00,55.76,55.78,55.7,55.78,181700.0,35.8162,35.8291,35.7777,35.8291,181700.0
2009-08-13 15:55:00,55.78,55.8,55.76,55.8,294000.0,35.8291,35.8419,35.8162,35.8419,294000.0
2009-08-14 09:30:00,55.69,55.8,55.61,55.76,164900.0,35.7712,35.8419,35.7199,35.8162,164900.0
2009-08-14 09:35:00,55.76,55.76,55.65,55.73,56800.0,35.8162,35.8162,35.7456,35.7969,56800.0
2009-08-14 09:40:00,55.71,55.73,55.59,55.63,113600.0,35.7841,35.7969,35.707,35.7327,113600.0
2009-08-14 09:45:00,55.62,55.63,55.52,55.55,99100.0,35.7263,35.7327,35.6621,35.6813,99100.0
2009-08-14 09:50:00,55.55,55.55,55.41,55.42,140100.0,35.6813,35.6813,35.5914,35.5978,140100.0
2009-08-14 09:55:00,55.44,55.45,55.26,55.28,223900.0,35.6107,35.6171,35.495,35.5079,223900.0
2009-08-14 10:00:00,55.28,55.29,55.15,55.21,280900.0,35.5079,35.5143,35.4244,35.4629,280900.0
2009-08-14 10:05:00,55.2,55.27,55.17,55.18,183900.0,35.4565,35.5015,35.4372,35.4437,183900.0
2009-08-14 10:10:00,55.19,55.24,55.1,55.13,114400.0,35.4501,35.4822,35.3923,35.4115,114400.0
2009-08-14 10:15:00,55.11,55.13,54.83,54.85,496200.0,35.3987,35.4115,35.2188,35.2317,496200.0
2009-08-14 10:20:00,54.86,55.0,54.85,54.96,225800.0,35.2381,35.328,35.2317,35.3023,225800.0
2009-08-14 10:25:00,54.98,55.03,54.93,54.94,135600.0,35.3152,35.3473,35.2831,35.2895,135600.0
2009-08-14 10:30:00,54.94,55.0,54.92,54.95,61900.0,35.2895,35.328,35.2767,35.2959,61900.0
2009-08-14 10:35:00,54.97,55.0,54.92,54.96,95200.0,35.3088,35.328,35.2767,35.3023,95200.0
2009-08-14 10:40:00,54.95,55.0,54.92,54.97,112500.0,35.2959,35.328,35.2767,35.3088,112500.0
2009-08-14 10:45:00,54.97,54.97,54.88,54.92,123600.0,35.3088,35.3088,35.251,35.2767,123600.0
2009-08-14 10:50:00,54.92,54.98,54.91,54.93,88300.0,35.2767,35.3152,35.2702,35.2831,88300.0
2009-08-14 10:55:00,54.92,55.0,54.91,55.0,66600.0,35.2767,35.328,35.2702,35.328,66600.0
2009-08-14 11:00:00,54.99,55.04,54.95,55.0,127500.0,35.3216,35.3537,35.2959,35.328,127500.0
2009-08-14 11:05:00,55.0,55.01,54.93,54.97,53800.0,35.328,35.3345,35.2831,35.3088,53800.0
2009-08-14 11:10:00,54.97,54.99,54.93,54.98,92300.0,35.3088,35.3216,35.2831,35.3152,92300.0
2009-08-14 11:15:00,54.98,55.01,54.93,54.99,82400.0,35.3152,35.3345,35.2831,35.3216,82400.0
2009-08-14 11:20:00,54.99,55.04,54.99,54.99,69100.0,35.3216,35.3537,35.3216,35.3216,69100.0
2009-08-14 11:25:00,54.99,55.0,54.95,54.95,54000.0,35.3216,35.328,35.2959,35.2959,54000.0
2009-08-14 11:30:00,54.95,54.96,54.84,54.88,178000.0,35.2959,35.3023,35.2253,35.251,178000.0
2009-08-14 11:35:00,54.89,54.94,54.88,54.93,46200.0,35.2574,35.2895,35.251,35.2831,46200.0
2009-08-14 11:40:00,54.92,55.02,54.92,55.01,48400.0,35.2767,35.3409,35.2767,35.3345,48400.0
2009-08-14 11:45:00,55.01,55.01,54.97,54.97,37400.0,35.3345,35.3345,35.3088,35.3088,37400.0
2009-08-14 11:50:00,54.97,55.0,54.95,54.98,30900.0,35.3088,35.328,35.2959,35.3152,30900.0
2009-08-14 11:55:00,54.99,55.03,54.97,54.98,55800.0,35.3216,35.3473,35.3088,35.3152,55800.0
2009-08-14 12:00:00,54.97,55.01,54.95,55.0,30100.0,35.3088,35.3345,35.2959,35.328,30100.0
2009-08-14 12:05:00,55.0,55.07,55.0,55.02,74700.0,35.328,35.373,35.328,35.3409,74700.0
2009-08-14 12:10:00,55.02,55.03,55.0,55.0,36000.0,35.3409,35.3473,35.328,35.328,36000.0
2009-08-14 12:15:00,55.0,55.05,54.99,55.05,70800.0,35.328,35.3602,35.3216,35.3602,70800.0
2009-08-14 12:20:00,55.04,55.05,55.0,55.0,52700.0,35.3537,35.3602,35.328,35.328,52700.0
2009-08-14 12:25:00,55.01,55.03,55.0,55.0,47700.0,35.3345,35.3473,35.328,35.328,47700.0
2009-08-14 12:30:00,55.0,55.05,55.0,55.04,44200.0,35.328,35.3602,35.328,35.3537,44200.0
2009-08-14 12:35:00,55.04,55.06,55.01,55.06,69900.0,35.3537,35.3666,35.3345,35.3666,69900.0
2009-08-14 12:40:00,55.06,55.06,55.02,55.05,39400.0,35.3666,35.3666,35.3409,35.3602,39400.0
2009-08-14 12:45:00,55.06,55.15,55.05,55.14,30700.0,35.3666,35.4244,35.3602,35.418,30700.0
2009-08-14 12:50:00,55.15,55.15,55.09,55.1,45600.0,35.4244,35.4244,35.3859,35.3923,45600.0
2009-08-14 12:55:00,55.11,55.17,55.1,55.13,51700.0,35.3987,35.4372,35.3923,35.4115,51700.0
2009-08-14 13:00:00,55.13,55.15,55.11,55.12,16300.0,35.4115,35.4244,35.3987,35.4051,16300.0
2009-08-14 13:05:00,55.12,55.13,55.08,55.09,19800.0,35.4051,35.4115,35.3794,35.3859,19800.0
2009-08-14 13:10:00,55.09,55.1,55.07,55.1,19400.0,35.3859,35.3923,35.373,35.3923,19400.0
2009-08-14 13:15:00,55.1,55.1,54.97,55.06,68200.0,35.3923,35.3923,35.3088,35.3666,68200.0
2009-08-14 13:20:00,55.06,55.09,55.05,55.07,25400.0,35.3666,35.3859,35.3602,35.373,25400.0
2009-08-14 13:25:00,55.08,55.09,55.05,55.08,20500.0,35.3794,35.3859,35.3602,35.3794,20500.0
2009-08-14 13:30:00,55.06,55.08,55.05,55.06,40800.0,35.3666,35.3794,35.3602,35.3666,40800.0
2009-08-14 13:35:00,55.06,55.06,55.01,55.01,21900.0,35.3666,35.3666,35.3345,35.3345,21900.0
2009-08-14 13:40:00,55.02,55.05,55.0,55.05,30700.0,35.3409,35.3602,35.328,35.3602,30700.0
2009-08-14 13:45:00,55.05,55.06,55.03,55.03,25800.0,35.3602,35.3666,35.3473,35.3473,25800.0
2009-08-14 13:50:00,55.03,55.03,55.0,55.0,47300.0,35.3473,35.3473,35.328,35.328,47300.0
2009-08-14 13:55:00,55.0,55.02,55.0,55.02,30300.0,35.328,35.3409,35.328,35.3409,30300.0
2009-08-14 14:00:00,55.01,55.03,54.99,55.0,47600.0,35.3345,35.3473,35.3216,35.328,47600.0
2009-08-14 14:05:00,55.0,55.02,54.97,54.98,35300.0,35.328,35.3409,35.3088,35.3152,35300.0
2009-08-14 14:10:00,54.98,55.02,54.96,55.02,40700.0,35.3152,35.3409,35.3023,35.3409,40700.0
2009-08-14 14:15:00,55.01,55.02,54.97,55.01,40400.0,35.3345,35.3409,35.3088,35.3345,40400.0
2009-08-14 14:20:00,55.01,55.04,54.96,54.98,67400.0,35.3345,35.3537,35.3023,35.3152,67400.0
2009-08-14 14:25:00,54.97,55.0,54.97,54.99,30000.0,35.3088,35.328,35.3088,35.3216,30000.0
2009-08-14 14:30:00,54.99,55.0,54.98,55.0,58200.0,35.3216,35.328,35.3152,35.328,58200.0
2009-08-14 14:35:00,55.0,55.02,54.98,55.0,47800.0,35.328,35.3409,35.3152,35.328,47800.0
2009-08-14 14:40:00,55.0,55.03,54.98,55.02,88300.0,35.328,35.3473,35.3152,35.3409,88300.0
2009-08-14 14:45:00,55.02,55.03,54.99,54.99,40500.0,35.3409,35.3473,35.3216,35.3216,40500.0
2009-08-14 14:50:00,54.99,55.0,54.96,54.97,39200.0,35.3216,35.328,35.3023,35.3088,39200.0
2009-08-14 14:55:00,54.97,55.0,54.96,54.99,34500.0,35.3088,35.328,35.3023,35.3216,34500.0
2009-08-14 15:00:00,54.99,55.01,54.99,55.0,46800.0,35.3216,35.3345,35.3216,35.328,46800.0
2009-08-14 15:05:00,54.99,55.02,54.99,55.02,70100.0,35.3216,35.3409,35.3216,35.3409,70100.0
2009-08-14 15:10:00,55.01,55.05,54.99,55.01,80000.0,35.3345,35.3602,35.3216,35.3345,80000.0
2009-08-14 15:15:00,55.02,55.08,55.02,55.04,34100.0,35.3409,35.3794,35.3409,35.3537,34100.0
2009-08-14 15:20:00,55.03,55.04,54.99,55.0,71000.0,35.3473,35.3537,35.3216,35.328,71000.0
2009-08-14 15:25:00,55.0,55.0,54.97,54.99,49700.0,35.328,35.328,35.3088,35.3216,49700.0
2009-08-14 15:30:00,55.0,55.0,54.99,55.0,57800.0,35.328,35.328,35.3216,35.328,57800.0
2009-08-14 15:35:00,55.0,55.03,54.99,55.01,158000.0,35.328,35.3473,35.3216,35.3345,158000.0
2009-08-14 15:40:00,55.01,55.04,55.0,55.02,155500.0,35.3345,35.3537,35.328,35.3409,155500.0
2009-08-14 15:45:00,55.02,55.09,55.02,55.05,198700.0,35.3409,35.3859,35.3409,35.3602,198700.0
2009-08-14 15:50:00,55.04,55.11,55.04,55.1,177700.0,35.3537,35.3987,35.3537,35.3923,177700.0
2009-08-14 15:55:00,55.1,55.23,55.09,55.23,429300.0,35.3923,35.4758,35.3859,35.4758,429300.0
2009-08-17 09:30:00,54.77,55.05,54.75,54.92,268200.0,35.1803,35.3602,35.1675,35.2767,268200.0
2009-08-17 09:35:00,54.93,55.2,54.85,54.88,206300.0,35.2831,35.4565,35.2317,35.251,206300.0
2009-08-17 09:40:00,54.88,54.99,54.77,54.85,106700.0,35.251,35.3216,35.1803,35.2317,106700.0
2009-08-17 09:45:00,54.84,54.85,54.75,54.85,79200.0,35.2253,35.2317,35.1675,35.2317,79200.0
2009-08-17 09:50:00,54.85,54.96,54.83,54.88,119500.0,35.2317,35.3023,35.2188,35.251,119500.0
2009-08-17 09:55:00,54.9,54.95,54.85,54.9,72000.0,35.2638,35.2959,35.2317,35.2638,72000.0
2009-08-17 10:00:00,54.9,54.93,54.86,54.93,108400.0,35.2638,35.2831,35.2381,35.2831,108400.0
2009-08-17 10:05:00,54.92,55.0,54.87,54.96,142400.0,35.2767,35.328,35.2445,35.3023,142400.0
2009-08-17 10:10:00,54.96,55.0,54.9,54.94,132700.0,35.3023,35.328,35.2638,35.2895,132700.0
2009-08-17 10:15:00,54.93,55.01,54.93,55.0,96800.0,35.2831,35.3345,35.2831,35.328,96800.0
2009-08-17 10:20:00,55.0,55.02,54.97,55.0,97800.0,35.328,35.3409,35.3088,35.328,97800.0
2009-08-17 10:25:00,54.99,55.0,54.95,54.99,62600.0,35.3216,35.328,35.2959,35.3216,62600.0
2009-08-17 10:30:00,54.99,54.99,54.87,54.9,136000.0,35.3216,35.3216,35.2445,35.2638,136000.0
2009-08-17 10:35:00,54.9,54.97,54.89,54.93,90500.0,35.2638,35.3088,35.2574,35.2831,90500.0
2009-08-17 10:40:00,54.93,54.97,54.91,54.95,70400.0,35.2831,35.3088,35.2702,35.2959,70400.0
2009-08-17 10:45:00,54.95,55.01,54.95,55.0,117700.0,35.2959,35.3345,35.2959,35.328,117700.0
2009-08-17 10:50:00,55.0,55.07,54.99,55.06,111100.0,35.328,35.373,35.3216,35.3666,111100.0
2009-08-17 10:55:00,55.05,55.06,54.99,54.99,114100.0,35.3602,35.3666,35.3216,35.3216,114100.0
2009-08-17 11:00:00,55.0,55.0,54.95,54.98,62900.0,35.328,35.328,35.2959,35.3152,62900.0
2009-08-17 11:05:00,54.98,54.99,54.93,54.94,71100.0,35.3152,35.3216,35.2831,35.2895,71100.0
2009-08-17 11:10:00,54.94,54.98,54.91,54.96,62800.0,35.2895,35.3152,35.2702,35.3023,62800.0
2009-08-17 11:15:00,54.96,54.97,54.89,54.92,94400.0,35.3023,35.3088,35.2574,35.2767,94400.0
2009-08-17 11:20:00,54.93,54.99,54.93,54.95,60200.0,35.2831,35.3216,35.2831,35.2959,60200.0
2009-08-17 11:25:00,54.95,55.05,54.94,55.05,59900.0,35.2959,35.3602,35.2895,35.3602,59900.0
2009-08-17 11:30:00,55.05,55.06,54.99,55.06,86600.0,35.3602,35.3666,35.3216,35.3666,86600.0
2009-08-17 11:35:00,55.05,55.06,54.99,55.05,92900.0,35.3602,35.3666,35.3216,35.3602,92900.0
2009-08-17 11:40:00,55.04,55.05,55.04,55.04,34100.0,35.3537,35.3602,35.3537,35.3537,34100.0
2009-08-17 11:45:00,55.04,55.04,54.99,55.0,44200.0,35.3537,35.3537,35.3216,35.328,44200.0
2009-08-17 11:50:00,55.0,55.07,54.99,55.06,64400.0,35.328,35.373,35.3216,35.3666,64400.0
2009-08-17 11:55:00,55.06,55.16,55.05,55.15,91400.0,35.3666,35.4308,35.3602,35.4244,91400.0
2009-08-17 12:00:00,55.16,55.16,55.13,55.13,55300.0,35.4308,35.4308,35.4115,35.4115,55300.0
2009-08-17 12:05:00,55.14,55.24,55.13,55.15,153200.0,35.418,35.4822,35.4115,35.4244,153200.0
2009-08-17 12:10:00,55.14,55.14,55.07,55.08,111000.0,35.418,35.418,35.373,35.3794,111000.0
2009-08-17 12:15:00,55.09,55.09,55.06,55.07,34600.0,35.3859,35.3859,35.3666,35.373,34600.0
2009-08-17 12:20:00,55.07,55.07,54.99,55.0,72900.0,35.373,35.373,35.3216,35.328,72900.0
2009-08-17 12:25:00,55.0,55.1,54.99,55.1,41800.0,35.328,35.3923,35.3216,35.3923,41800.0
2009-08-17 12:30:00,55.1,55.12,55.06,55.1,31400.0,35.3923,35.4051,35.3666,35.3923,31400.0
2009-08-17 12:35:00,55.1,55.12,54.98,54.99,62600.0,35.3923,35.4051,35.3152,35.3216,62600.0
2009-08-17 12:40:00,55.0,55.02,54.96,55.0,56000.0,35.328,35.3409,35.3023,35.328,56000.0
2009-08-17 12:45:00,55.0,55.0,54.99,54.99,30400.0,35.328,35.328,35.3216,35.3216,30400.0
2009-08-17 12:50:00,54.99,55.0,54.97,55.0,40700.0,35.3216,35.328,35.3088,35.328,40700.0
2009-08-17 12:55:00,54.99,55.0,54.93,54.93,86100.0,35.3216,35.328,35.2831,35.2831,86100.0
2009-08-17 13:00:00,54.94,54.94,54.88,54.9,52100.0,35.2895,35.2895,35.251,35.2638,52100.0
2009-08-17 13:05:00,54.9,54.94,54.89,54.92,75800.0,35.2638,35.2895,35.2574,35.2767,75800.0
2009-08-17 13:10:00,54.93,54.97,54.91,54.97,56000.0,35.2831,35.3088,35.2702,35.3088,56000.0
2009-08-17 13:15:00,54.96,55.03,54.95,55.02,68100.0,35.3023,35.3473,35.2959,35.3409,68100.0
2009-08-17 13:20:00,55.02,55.02,54.99,55.0,45800.0,35.3409,35.3409,35.3216,35.328,45800.0
2009-08-17 13:25:00,54.99,55.02,54.96,54.99,420300.0,35.3216,35.3409,35.3023,35.3216,420300.0
2009-08-17 13:30:00,55.0,55.0,54.9,54.9,56000.0,35.328,35.328,35.2638,35.2638,56000.0
2009-08-17 13:35:00,54.91,54.91,54.83,54.88,116400.0,35.2702,35.2702,35.2188,35.251,116400.0
2009-08-17 13:40:00,54.88,54.88,54.8,54.83,134400.0,35.251,35.251,35.1996,35.2188,134400.0
2009-08-17 13:45:00,54.83,54.84,54.8,54.8,59600.0,35.2188,35.2253,35.1996,35.1996,59600.0
2009-08-17 13:50:00,54.8,54.81,54.78,54.78,53900.0,35.1996,35.206,35.1867,35.1867,53900.0
2009-08-17 13:55:00,54.78,54.79,54.75,54.75,137700.0,35.1867,35.1932,35.1675,35.1675,137700.0
2009-08-17 14:00:00,54.76,54.76,54.75,54.76,53500.0,35.1739,35.1739,35.1675,35.1739,53500.0
2009-08-17 14:05:00,54.75,54.76,54.7,54.7,89700.0,35.1675,35.1739,35.1353,35.1353,89700.0
2009-08-17 14:10:00,54.7,54.73,54.69,54.69,100900.0,35.1353,35.1546,35.1289,35.1289,100900.0
2009-08-17 14:15:00,54.7,54.7,54.59,54.6,165700.0,35.1353,35.1353,35.0647,35.0711,165700.0
2009-08-17 14:20:00,54.6,54.6,54.53,54.6,161300.0,35.0711,35.0711,35.0261,35.0711,161300.0
2009-08-17 14:25:00,54.6,54.68,54.6,54.68,146900.0,35.0711,35.1225,35.0711,35.1225,146900.0
2009-08-17 14:30:00,54.68,54.77,54.67,54.68,162400.0,35.1225,35.1803,35.1161,35.1225,162400.0
2009-08-17 14:35:00,54.69,54.7,54.64,54.64,49800.0,35.1289,35.1353,35.0968,35.0968,49800.0
2009-08-17 14:40:00,54.64,54.67,54.63,54.65,90300.0,35.0968,35.1161,35.0904,35.1032,90300.0
2009-08-17 14:45:00,54.66,54.66,54.58,54.59,90400.0,35.1097,35.1097,35.0583,35.0647,90400.0
2009-08-17 14:50:00,54.58,54.6,54.58,54.59,43500.0,35.0583,35.0711,35.0583,35.0647,43500.0
2009-08-17 14:55:00,54.59,54.63,54.58,54.59,58700.0,35.0647,35.0904,35.0583,35.0647,58700.0
2009-08-17 15:00:00,54.59,54.65,54.59,54.63,96400.0,35.0647,35.1032,35.0647,35.0904,96400.0
2009-08-17 15:05:00,54.64,54.67,54.62,54.67,82500.0,35.0968,35.1161,35.084,35.1161,82500.0
2009-08-17 15:10:00,54.66,54.7,54.66,54.67,109100.0,35.1097,35.1353,35.1097,35.1161,109100.0
2009-08-17 15:15:00,54.67,54.71,54.66,54.7,66800.0,35.1161,35.1418,35.1097,35.1353,66800.0
2009-08-17 15:20:00,54.71,54.71,54.65,54.65,97100.0,35.1418,35.1418,35.1032,35.1032,97100.0
2009-08-17 15:25:00,54.65,54.67,54.59,54.65,171600.0,35.1032,35.1161,35.0647,35.1032,171600.0
2009-08-17 15:30:00,54.65,54.65,54.59,54.61,120900.0,35.1032,35.1032,35.0647,35.0775,120900.0
2009-08-17 15:35:00,54.61,54.66,54.59,54.63,174000.0,35.0775,35.1097,35.0647,35.0904,174000.0
2009-08-17 15:40:00,54.64,54.64,54.54,54.55,312500.0,35.0968,35.0968,35.0326,35.039,312500.0
2009-08-17 15:45:00,54.54,54.55,54.54,54.54,223700.0,35.0326,35.039,35.0326,35.0326,223700.0
2009-08-17 15:50:00,54.55,54.55,54.53,54.55,332100.0,35.039,35.039,35.0261,35.039,332100.0
2009-08-17 15:55:00,54.55,54.56,54.51,54.51,442200.0,35.039,35.0454,35.0133,35.0133,442200.0
2009-08-18 09:30:00,54.57,54.73,54.5,54.67,350300.0,35.0518,35.1546,35.0069,35.1161,350300.0
2009-08-18 09:35:00,54.68,54.72,54.5,54.51,193300.0,35.1225,35.1482,35.0069,35.0133,193300.0
2009-08-18 09:40:00,54.53,54.56,54.43,54.54,118100.0,35.0261,35.0454,34.9619,35.0326,118100.0
2009-08-18 09:45:00,54.55,54.55,54.46,54.49,103600.0,35.039,35.039,34.9812,35.0005,103600.0
2009-08-18 09:50:00,54.49,54.58,54.48,54.51,116700.0,35.0005,35.0583,34.994,35.0133,116700.0
2009-08-18 09:55:00,54.51,54.6,54.5,54.55,124200.0,35.0133,35.0711,35.0069,35.039,124200.0
2009-08-18 10:00:00,54.55,54.67,54.55,54.63,195900.0,35.039,35.1161,35.039,35.0904,195900.0
2009-08-18 10:05:00,54.63,54.67,54.58,54.66,89400.0,35.0904,35.1161,35.0583,35.1097,89400.0
2009-08-18 10:10:00,54.65,54.69,54.64,54.67,150300.0,35.1032,35.1289,35.0968,35.1161,150300.0
2009-08-18 10:15:00,54.68,54.72,54.64,54.72,140400.0,35.1225,35.1482,35.0968,35.1482,140400.0
2009-08-18 10:20:00,54.71,54.72,54.6,54.72,87600.0,35.1418,35.1482,35.0711,35.1482,87600.0
2009-08-18 10:25:00,54.72,54.74,54.71,54.71,91100.0,35.1482,35.161,35.1418,35.1418,91100.0
2009-08-18 10:30:00,54.72,54.81,54.68,54.77,174500.0,35.1482,35.206,35.1225,35.1803,174500.0
2009-08-18 10:35:00,54.77,54.8,54.74,54.79,93200.0,35.1803,35.1996,35.161,35.1932,93200.0
2009-08-18 10:40:00,54.78,54.83,54.76,54.82,68300.0,35.1867,35.2188,35.1739,35.2124,68300.0
2009-08-18 10:45:00,54.83,54.83,54.78,54.81,75600.0,35.2188,35.2188,35.1867,35.206,75600.0
2009-08-18 10:50:00,54.82,54.86,54.81,54.84,114300.0,35.2124,35.2381,35.206,35.2253,114300.0
2009-08-18 10:55:00,54.84,54.96,54.84,54.9,159400.0,35.2253,35.3023,35.2253,35.2638,159400.0
2009-08-18 11:00:00,54.89,54.94,54.88,54.93,81500.0,35.2574,35.2895,35.251,35.2831,81500.0
2009-08-18 11:05:00,54.94,54.94,54.88,54.94,50300.0,35.2895,35.2895,35.251,35.2895,50300.0
2009-08-18 11:10:00,54.94,55.0,54.92,54.94,136300.0,35.2895,35.328,35.2767,35.2895,136300.0
2009-08-18 11:15:00,54.93,54.94,54.88,54.91,116900.0,35.2831,35.2895,35.251,35.2702,116900.0
2009-08-18 11:20:00,54.91,54.99,54.89,54.97,82400.0,35.2702,35.3216,35.2574,35.3088,82400.0
2009-08-18 11:25:00,54.97,55.01,54.96,54.99,84300.0,35.3088,35.3345,35.3023,35.3216,84300.0
2009-08-18 11:30:00,55.0,55.05,54.99,55.01,154400.0,35.328,35.3602,35.3216,35.3345,154400.0
2009-08-18 11:35:00,55.01,55.01,54.97,54.98,115100.0,35.3345,35.3345,35.3088,35.3152,115100.0
2009-08-18 11:40:00,54.99,54.99,54.95,54.97,65700.0,35.3216,35.3216,35.2959,35.3088,65700.0
2009-08-18 11:45:00,54.97,55.0,54.96,55.0,23900.0,35.3088,35.328,35.3023,35.328,23900.0
2009-08-18 11:50:00,55.0,55.04,54.99,55.02,50400.0,35.328,35.3537,35.3216,35.3409,50400.0
2009-08-18 11:55:00,55.03,55.04,55.01,55.03,62100.0,35.3473,35.3537,35.3345,35.3473,62100.0
2009-08-18 12:00:00,55.03,55.08,55.02,55.05,64100.0,35.3473,35.3794,35.3409,35.3602,64100.0
2009-08-18 12:05:00,55.06,55.1,55.03,55.03,39000.0,35.3666,35.3923,35.3473,35.3473,39000.0
2009-08-18 12:10:00,55.03,55.05,54.97,54.98,25400.0,35.3473,35.3602,35.3088,35.3152,25400.0
2009-08-18 12:15:00,54.98,54.98,54.89,54.89,54600.0,35.3152,35.3152,35.2574,35.2574,54600.0
2009-08-18 12:20:00,54.9,54.94,54.75,54.91,826700.0,35.2638,35.2895,35.1675,35.2702,826700.0
2009-08-18 12:25:00,54.91,54.92,54.85,54.9,39900.0,35.2702,35.2767,35.2317,35.2638,39900.0
2009-08-18 12:30:00,54.9,54.9,54.84,54.85,32900.0,35.2638,35.2638,35.2253,35.2317,32900.0
2009-08-18 12:35:00,54.84,54.85,54.79,54.79,59900.0,35.2253,35.2317,35.1932,35.1932,59900.0
2009-08-18 12:40:00,54.8,54.93,54.79,54.92,49300.0,35.1996,35.2831,35.1932,35.2767,49300.0
2009-08-18 12:45:00,54.92,54.96,54.89,54.96,37700.0,35.2767,35.3023,35.2574,35.3023,37700.0
2009-08-18 12:50:00,54.95,54.97,54.95,54.97,19600.0,35.2959,35.3088,35.2959,35.3088,19600.0
2009-08-18 12:55:00,54.96,54.97,54.95,54.96,42800.0,35.3023,35.3088,35.2959,35.3023,42800.0
2009-08-18 13:00:00,54.95,55.0,54.95,54.99,41400.0,35.2959,35.328,35.2959,35.3216,41400.0
2009-08-18 13:05:00,54.99,55.0,54.96,54.97,30600.0,35.3216,35.328,35.3023,35.3088,30600.0
2009-08-18 13:10:00,54.96,54.97,54.89,54.9,44600.0,35.3023,35.3088,35.2574,35.2638,44600.0
2009-08-18 13:15:00,54.89,54.91,54.82,54.83,71100.0,35.2574,35.2702,35.2124,35.2188,71100.0
2009-08-18 13:20:00,54.83,54.87,54.81,54.86,46600.0,35.2188,35.2445,35.206,35.2381,46600.0
2009-08-18 13:25:00,54.86,54.87,54.85,54.86,18500.0,35.2381,35.2445,35.2317,35.2381,18500.0
2009-08-18 13:30:00,54.85,54.86,54.8,54.81,46100.0,35.2317,35.2381,35.1996,35.206,46100.0
2009-08-18 13:35:00,54.81,54.83,54.78,54.8,64200.0,35.206,35.2188,35.1867,35.1996,64200.0
2009-08-18 13:40:00,54.8,54.81,54.79,54.8,91300.0,35.1996,35.206,35.1932,35.1996,91300.0
2009-08-18 13:45:00,54.81,54.84,54.8,54.84,30900.0,35.206,35.2253,35.1996,35.2253,30900.0
2009-08-18 13:50:00,54.85,54.9,54.84,54.89,37200.0,35.2317,35.2638,35.2253,35.2574,37200.0
2009-08-18 13:55:00,54.89,54.93,54.88,54.93,31800.0,35.2574,35.2831,35.251,35.2831,31800.0
2009-08-18 14:00:00,54.93,54.98,54.91,54.96,58100.0,35.2831,35.3152,35.2702,35.3023,58100.0
2009-08-18 14:05:00,54.96,54.97,54.94,54.94,35000.0,35.3023,35.3088,35.2895,35.2895,35000.0
2009-08-18 14:10:00,54.94,54.97,54.94,54.97,17100.0,35.2895,35.3088,35.2895,35.3088,17100.0
2009-08-18 14:15:00,54.97,54.99,54.96,54.99,36000.0,35.3088,35.3216,35.3023,35.3216,36000.0
2009-08-18 14:20:00,54.99,55.04,54.99,55.03,57100.0,35.3216,35.3537,35.3216,35.3473,57100.0
2009-08-18 14:25:00,55.03,55.11,55.03,55.09,127400.0,35.3473,35.3987,35.3473,35.3859,127400.0
2009-08-18 14:30:00,55.1,55.11,55.07,55.07,101600.0,35.3923,35.3987,35.373,35.373,101600.0
2009-08-18 14:35:00,55.08,55.08,55.02,55.05,61300.0,35.3794,35.3794,35.3409,35.3602,61300.0
2009-08-18 14:40:00,55.06,55.06,55.03,55.05,57400.0,35.3666,35.3666,35.3473,35.3602,57400.0
2009-08-18 14:45:00,55.04,55.1,55.04,55.09,56400.0,35.3537,35.3923,35.3537,35.3859,56400.0
2009-08-18 14:50:00,55.09,55.14,55.08,55.13,66000.0,35.3859,35.418,35.3794,35.4115,66000.0
2009-08-18 14:55:00,55.13,55.14,55.13,55.14,30400.0,35.4115,35.418,35.4115,35.418,30400.0
2009-08-18 15:00:00,55.13,55.18,55.13,55.16,87600.0,35.4115,35.4437,35.4115,35.4308,87600.0
2009-08-18 15:05:00,55.16,55.17,55.15,55.16,88200.0,35.4308,35.4372,35.4244,35.4308,88200.0
2009-08-18 15:10:00,55.16,55.19,55.15,55.18,110700.0,35.4308,35.4501,35.4244,35.4437,110700.0
2009-08-18 15:15:00,55.18,55.21,55.18,55.2,95400.0,35.4437,35.4629,35.4437,35.4565,95400.0
2009-08-18 15:20:00,55.19,55.2,55.19,55.2,47400.0,35.4501,35.4565,35.4501,35.4565,47400.0
2009-08-18 15:25:00,55.2,55.23,55.19,55.22,120100.0,35.4565,35.4758,35.4501,35.4694,120100.0
2009-08-18 15:30:00,55.22,55.24,55.21,55.22,174700.0,35.4694,35.4822,35.4629,35.4694,174700.0
2009-08-18 15:35:00,55.21,55.22,55.21,55.22,80700.0,35.4629,35.4694,35.4629,35.4694,80700.0
2009-08-18 15:40:00,55.22,55.25,55.2,55.24,169600.0,35.4694,35.4886,35.4565,35.4822,169600.0
2009-08-18 15:45:00,55.24,55.27,55.19,55.26,292200.0,35.4822,35.5015,35.4501,35.495,292200.0
2009-08-18 15:50:00,55.26,55.27,55.21,55.24,286500.0,35.495,35.5015,35.4629,35.4822,286500.0
2009-08-18 15:55:00,55.23,55.25,55.16,55.21,530900.0,35.4758,35.4886,35.4308,35.4629,530900.0
2009-08-19 09:30:00,55.21,55.49,55.11,55.45,365800.0,35.4629,35.6428,35.3987,35.6171,365800.0
2009-08-19 09:35:00,55.46,55.6,55.43,55.47,169600.0,35.6235,35.7134,35.6042,35.6299,169600.0
2009-08-19 09:40:00,55.47,55.61,55.44,55.53,261100.0,35.6299,35.7199,35.6107,35.6685,261100.0
2009-08-19 09:45:00,55.53,55.73,55.53,55.6,273500.0,35.6685,35.7969,35.6685,35.7134,273500.0
2009-08-19 09:50:00,55.61,55.66,55.57,55.62,166500.0,35.7199,35.752,35.6942,35.7263,166500.0
2009-08-19 09:55:00,55.62,55.67,55.59,55.61,146700.0,35.7263,35.7584,35.707,35.7199,146700.0
2009-08-19 10:00:00,55.61,55.75,55.6,55.74,130000.0,35.7199,35.8098,35.7134,35.8034,130000.0
2009-08-19 10:05:00,55.75,55.8,55.72,55.8,136600.0,35.8098,35.8419,35.7905,35.8419,136600.0
2009-08-19 10:10:00,55.8,55.85,55.68,55.69,158100.0,35.8419,35.874,35.7648,35.7712,158100.0
2009-08-19 10:15:00,55.69,55.69,55.6,55.67,115200.0,35.7712,35.7712,35.7134,35.7584,115200.0
2009-08-19 10:20:00,55.67,55.76,55.6,55.61,95800.0,35.7584,35.8162,35.7134,35.7199,95800.0
2009-08-19 10:25:00,55.6,55.61,55.52,55.56,117900.0,35.7134,35.7199,35.6621,35.6877,117900.0
2009-08-19 10:30:00,55.56,55.72,55.56,55.6,218400.0,35.6877,35.7905,35.6877,35.7134,218400.0
2009-08-19 10:35:00,55.6,55.63,55.58,55.58,120600.0,35.7134,35.7327,35.7006,35.7006,120600.0
2009-08-19 10:40:00,55.58,55.62,55.56,55.57,65400.0,35.7006,35.7263,35.6877,35.6942,65400.0
2009-08-19 10:45:00,55.58,55.58,55.47,55.5,114400.0,35.7006,35.7006,35.6299,35.6492,114400.0
2009-08-19 10:50:00,55.51,55.54,55.47,55.5,40300.0,35.6556,35.6749,35.6299,35.6492,40300.0
2009-08-19 10:55:00,55.5,55.55,55.49,55.54,43800.0,35.6492,35.6813,35.6428,35.6749,43800.0
2009-08-19 11:00:00,55.54,55.62,55.53,55.62,87700.0,35.6749,35.7263,35.6685,35.7263,87700.0
2009-08-19 11:05:00,55.62,55.67,55.61,55.66,74100.0,35.7263,35.7584,35.7199,35.752,74100.0
2009-08-19 11:10:00,55.66,55.66,55.55,55.55,58700.0,35.752,35.752,35.6813,35.6813,58700.0
2009-08-19 11:15:00,55.55,55.61,55.55,55.59,49400.0,35.6813,35.7199,35.6813,35.707,49400.0
2009-08-19 11:20:00,55.58,55.6,55.51,55.52,41800.0,35.7006,35.7134,35.6556,35.6621,41800.0
2009-08-19 11:25:00,55.52,55.63,55.51,55.63,54900.0,35.6621,35.7327,35.6556,35.7327,54900.0
2009-08-19 11:30:00,55.64,55.68,55.59,55.6,42500.0,35.7391,35.7648,35.707,35.7134,42500.0
2009-08-19 11:35:00,55.6,55.6,55.55,55.59,48500.0,35.7134,35.7134,35.6813,35.707,48500.0
2009-08-19 11:40:00,55.58,55.6,55.53,55.53,62300.0,35.7006,35.7134,35.6685,35.6685,62300.0
2009-08-19 11:45:00,55.54,55.61,55.52,55.56,62200.0,35.6749,35.7199,35.6621,35.6877,62200.0
2009-08-19 11:50:00,55.56,55.76,55.54,55.76,107900.0,35.6877,35.8162,35.6749,35.8162,107900.0
2009-08-19 11:55:00,55.76,55.84,55.75,55.81,112000.0,35.8162,35.8676,35.8098,35.8483,112000.0
2009-08-19 12:00:00,55.81,55.85,55.8,55.81,83000.0,35.8483,35.874,35.8419,35.8483,83000.0
2009-08-19 12:05:00,55.82,55.85,55.78,55.84,96800.0,35.8548,35.874,35.8291,35.8676,96800.0
2009-08-19 12:10:00,55.84,55.87,55.81,55.85,84800.0,35.8676,35.8869,35.8483,35.874,84800.0
2009-08-19 12:15:00,55.86,55.9,55.84,55.9,71600.0,35.8804,35.9061,35.8676,35.9061,71600.0
2009-08-19 12:20:00,55.9,55.98,55.88,55.98,121400.0,35.9061,35.9575,35.8933,35.9575,121400.0
2009-08-19 12:25:00,55.97,55.99,55.93,55.98,66500.0,35.9511,35.9639,35.9254,35.9575,66500.0
2009-08-19 12:30:00,55.98,55.99,55.92,55.94,68700.0,35.9575,35.9639,35.919,35.9318,68700.0
2009-08-19 12:35:00,55.94,55.96,55.88,55.88,53600.0,35.9318,35.9447,35.8933,35.8933,53600.0
2009-08-19 12:40:00,55.88,55.89,55.81,55.86,74200.0,35.8933,35.8997,35.8483,35.8804,74200.0
2009-08-19 12:45:00,55.86,55.88,55.8,55.8,27900.0,35.8804,35.8933,35.8419,35.8419,27900.0
2009-08-19 12:50:00,55.79,55.84,55.79,55.84,61900.0,35.8355,35.8676,35.8355,35.8676,61900.0
2009-08-19 12:55:00,55.83,55.84,55.73,55.73,50700.0,35.8612,35.8676,35.7969,35.7969,50700.0
2009-08-19 13:00:00,55.73,55.76,55.71,55.71,36000.0,35.7969,35.8162,35.7841,35.7841,36000.0
2009-08-19 13:05:00,55.71,55.75,55.68,55.75,53900.0,35.7841,35.8098,35.7648,35.8098,53900.0
2009-08-19 13:10:00,55.75,55.84,55.75,55.83,110700.0,35.8098,35.8676,35.8098,35.8612,110700.0
2009-08-19 13:15:00,55.83,55.84,55.8,55.84,36700.0,35.8612,35.8676,35.8419,35.8676,36700.0
2009-08-19 13:20:00,55.83,55.84,55.79,55.8,48400.0,35.8612,35.8676,35.8355,35.8419,48400.0
2009-08-19 13:25:00,55.8,55.83,55.8,55.8,24100.0,35.8419,35.8612,35.8419,35.8419,24100.0
2009-08-19 13:30:00,55.8,55.8,55.72,55.74,46500.0,35.8419,35.8419,35.7905,35.8034,46500.0
2009-08-19 13:35:00,55.73,55.75,55.7,55.71,111100.0,35.7969,35.8098,35.7777,35.7841,111100.0
2009-08-19 13:40:00,55.71,55.71,55.66,55.69,70900.0,35.7841,35.7841,35.752,35.7712,70900.0
2009-08-19 13:45:00,55.69,55.71,55.68,55.7,58100.0,35.7712,35.7841,35.7648,35.7777,58100.0
2009-08-19 13:50:00,55.7,55.76,55.7,55.76,77500.0,35.7777,35.8162,35.7777,35.8162,77500.0
2009-08-19 13:55:00,55.76,55.76,55.72,55.72,33900.0,35.8162,35.8162,35.7905,35.7905,33900.0
2009-08-19 14:00:00,55.73,55.77,55.65,55.66,96000.0,35.7969,35.8226,35.7456,35.752,96000.0
2009-08-19 14:05:00,55.65,55.71,55.65,55.7,47900.0,35.7456,35.7841,35.7456,35.7777,47900.0
2009-08-19 14:10:00,55.69,55.69,55.63,55.64,55600.0,35.7712,35.7712,35.7327,35.7391,55600.0
2009-08-19 14:15:00,55.64,55.66,55.61,55.61,41800.0,35.7391,35.752,35.7199,35.7199,41800.0
2009-08-19 14:20:00,55.61,55.63,55.61,55.62,46400.0,35.7199,35.7327,35.7199,35.7263,46400.0
2009-08-19 14:25:00,55.62,55.67,55.6,55.65,51400.0,35.7263,35.7584,35.7134,35.7456,51400.0
2009-08-19 14:30:00,55.66,55.66,55.61,55.65,56000.0,35.752,35.752,35.7199,35.7456,56000.0
2009-08-19 14:35:00,55.66,55.71,55.65,55.67,45000.0,35.752,35.7841,35.7456,35.7584,45000.0
2009-08-19 14:40:00,55.66,55.71,55.63,55.65,30500.0,35.752,35.7841,35.7327,35.7456,30500.0
2009-08-19 14:45:00,55.66,55.66,55.61,55.62,43300.0,35.752,35.752,35.7199,35.7263,43300.0
2009-08-19 14:50:00,55.61,55.65,55.6,55.65,56600.0,35.7199,35.7456,35.7134,35.7456,56600.0
2009-08-19 14:55:00,55.65,55.68,55.63,55.64,47100.0,35.7456,35.7648,35.7327,35.7391,47100.0
2009-08-19 15:00:00,55.64,55.65,55.6,55.61,40200.0,35.7391,35.7456,35.7134,35.7199,40200.0
2009-08-19 15:05:00,55.61,55.63,55.58,55.59,59100.0,35.7199,35.7327,35.7006,35.707,59100.0
2009-08-19 15:10:00,55.59,55.59,55.57,55.59,69800.0,35.707,35.707,35.6942,35.707,69800.0
2009-08-19 15:15:00,55.58,55.59,55.57,55.58,38700.0,35.7006,35.707,35.6942,35.7006,38700.0
2009-08-19 15:20:00,55.57,55.6,55.57,55.59,29500.0,35.6942,35.7134,35.6942,35.707,29500.0
2009-08-19 15:25:00,55.6,55.6,55.58,55.6,28200.0,35.7134,35.7134,35.7006,35.7134,28200.0
2009-08-19 15:30:00,55.6,55.6,55.58,55.58,51400.0,35.7134,35.7134,35.7006,35.7006,51400.0
2009-08-19 15:35:00,55.59,55.59,55.58,55.59,65000.0,35.707,35.707,35.7006,35.707,65000.0
2009-08-19 15:40:00,55.58,55.61,55.58,55.59,110600.0,35.7006,35.7199,35.7006,35.707,110600.0
2009-08-19 15:45:00,55.6,55.6,55.56,55.56,129400.0,35.7134,35.7134,35.6877,35.6877,129400.0
2009-08-19 15:50:00,55.56,55.56,55.53,55.54,165100.0,35.6877,35.6877,35.6685,35.6749,165100.0
2009-08-19 15:55:00,55.55,55.68,55.54,55.68,333800.0,35.6813,35.7648,35.6749,35.7648,333800.0
2009-08-20 09:30:00,55.76,55.91,55.65,55.71,175800.0,35.8162,35.9126,35.7456,35.7841,175800.0
2009-08-20 09:35:00,55.71,55.81,55.65,55.78,172200.0,35.7841,35.8483,35.7456,35.8291,172200.0
2009-08-20 09:40:00,55.79,55.87,55.72,55.74,113200.0,35.8355,35.8869,35.7905,35.8034,113200.0
2009-08-20 09:45:00,55.75,55.8,55.73,55.79,22700.0,35.8098,35.8419,35.7969,35.8355,22700.0
2009-08-20 09:50:00,55.78,55.85,55.77,55.81,94800.0,35.8291,35.874,35.8226,35.8483,94800.0
2009-08-20 09:55:00,55.83,55.98,55.79,55.93,89000.0,35.8612,35.9575,35.8355,35.9254,89000.0
2009-08-20 10:00:00,55.94,55.96,55.85,55.92,105500.0,35.9318,35.9447,35.874,35.919,105500.0
2009-08-20 10:05:00,55.93,55.93,55.78,55.78,149900.0,35.9254,35.9254,35.8291,35.8291,149900.0
2009-08-20 10:10:00,55.78,55.8,55.77,55.79,103800.0,35.8291,35.8419,35.8226,35.8355,103800.0
2009-08-20 10:15:00,55.77,55.8,55.75,55.79,75500.0,35.8226,35.8419,35.8098,35.8355,75500.0
2009-08-20 10:20:00,55.79,55.81,55.76,55.79,48600.0,35.8355,35.8483,35.8162,35.8355,48600.0
2009-08-20 10:25:00,55.8,55.93,55.79,55.93,54000.0,35.8419,35.9254,35.8355,35.9254,54000.0
2009-08-20 10:30:00,55.93,55.98,55.91,55.97,161900.0,35.9254,35.9575,35.9126,35.9511,161900.0
2009-08-20 10:35:00,55.96,56.0,55.9,55.9,96700.0,35.9447,35.9704,35.9061,35.9061,96700.0
2009-08-20 10:40:00,55.9,56.1,55.88,56.1,112600.0,35.9061,36.0346,35.8933,36.0346,112600.0
2009-08-20 10:45:00,56.09,56.13,56.03,56.08,129400.0,36.0282,36.0539,35.9896,36.0218,129400.0
2009-08-20 10:50:00,56.08,56.1,56.02,56.03,65600.0,36.0218,36.0346,35.9832,35.9896,65600.0
2009-08-20 10:55:00,56.02,56.03,55.96,56.01,39600.0,35.9832,35.9896,35.9447,35.9768,39600.0
2009-08-20 11:00:00,56.0,56.01,55.93,55.96,49400.0,35.9704,35.9768,35.9254,35.9447,49400.0
2009-08-20 11:05:00,55.97,55.98,55.95,55.96,29900.0,35.9511,35.9575,35.9383,35.9447,29900.0
2009-08-20 11:10:00,55.96,55.98,55.93,55.94,57300.0,35.9447,35.9575,35.9254,35.9318,57300.0
2009-08-20 11:15:00,55.94,56.04,55.93,55.99,51000.0,35.9318,35.9961,35.9254,35.9639,51000.0
2009-08-20 11:20:00,56.01,56.03,55.97,55.97,34300.0,35.9768,35.9896,35.9511,35.9511,34300.0
2009-08-20 11:25:00,55.97,55.98,55.97,55.98,39300.0,35.9511,35.9575,35.9511,35.9575,39300.0
2009-08-20 11:30:00,55.98,56.0,55.97,55.99,49000.0,35.9575,35.9704,35.9511,35.9639,49000.0
2009-08-20 11:35:00,55.98,56.05,55.97,56.03,66300.0,35.9575,36.0025,35.9511,35.9896,66300.0
2009-08-20 11:40:00,56.05,56.08,56.04,56.05,43100.0,36.0025,36.0218,35.9961,36.0025,43100.0
2009-08-20 11:45:00,56.05,56.06,56.01,56.01,95100.0,36.0025,36.0089,35.9768,35.9768,95100.0
2009-08-20 11:50:00,56.01,56.06,56.0,56.06,57700.0,35.9768,36.0089,35.9704,36.0089,57700.0
2009-08-20 11:55:00,56.07,56.07,56.0,56.01,46200.0,36.0153,36.0153,35.9704,35.9768,46200.0
2009-08-20 12:00:00,56.01,56.01,55.97,55.98,33900.0,35.9768,35.9768,35.9511,35.9575,33900.0
2009-08-20 12:05:00,55.98,56.01,55.96,55.98,36300.0,35.9575,35.9768,35.9447,35.9575,36300.0
2009-08-20 12:10:00,55.98,55.99,55.95,55.97,26100.0,35.9575,35.9639,35.9383,35.9511,26100.0
2009-08-20 12:15:00,55.97,55.99,55.97,55.98,15400.0,35.9511,35.9639,35.9511,35.9575,15400.0
2009-08-20 12:20:00,55.98,55.99,55.97,55.98,14500.0,35.9575,35.9639,35.9511,35.9575,14500.0
2009-08-20 12:25:00,55.97,56.02,55.97,55.99,62000.0,35.9511,35.9832,35.9511,35.9639,62000.0
2009-08-20 12:30:00,55.98,56.02,55.98,56.02,24700.0,35.9575,35.9832,35.9575,35.9832,24700.0
2009-08-20 12:35:00,56.01,56.02,56.0,56.01,27600.0,35.9768,35.9832,35.9704,35.9768,27600.0
2009-08-20 12:40:00,56.0,56.02,55.99,56.02,54300.0,35.9704,35.9832,35.9639,35.9832,54300.0
2009-08-20 12:45:00,56.03,56.05,56.02,56.02,20300.0,35.9896,36.0025,35.9832,35.9832,20300.0
2009-08-20 12:50:00,56.02,56.09,56.02,56.06,27900.0,35.9832,36.0282,35.9832,36.0089,27900.0
2009-08-20 12:55:00,56.06,56.07,56.06,56.07,15100.0,36.0089,36.0153,36.0089,36.0153,15100.0
2009-08-20 13:00:00,56.06,56.08,56.04,56.07,30000.0,36.0089,36.0218,35.9961,36.0153,30000.0
2009-08-20 13:05:00,56.08,56.08,56.03,56.08,47100.0,36.0218,36.0218,35.9896,36.0218,47100.0
2009-08-20 13:10:00,56.07,56.09,56.05,56.09,39500.0,36.0153,36.0282,36.0025,36.0282,39500.0
2009-08-20 13:15:00,56.08,56.11,56.08,56.11,31600.0,36.0218,36.041,36.0218,36.041,31600.0
2009-08-20 13:20:00,56.1,56.12,56.08,56.1,34900.0,36.0346,36.0475,36.0218,36.0346,34900.0
2009-08-20 13:25:00,56.1,56.12,56.05,56.06,129600.0,36.0346,36.0475,36.0025,36.0089,129600.0
2009-08-20 13:30:00,56.05,56.07,56.04,56.07,26800.0,36.0025,36.0153,35.9961,36.0153,26800.0
2009-08-20 13:35:00,56.08,56.1,56.06,56.07,33500.0,36.0218,36.0346,36.0089,36.0153,33500.0
2009-08-20 13:40:00,56.06,56.07,56.02,56.05,58500.0,36.0089,36.0153,35.9832,36.0025,58500.0
2009-08-20 13:45:00,56.05,56.06,56.01,56.02,19500.0,36.0025,36.0089,35.9768,35.9832,19500.0
2009-08-20 13:50:00,56.01,56.1,56.01,56.1,30700.0,35.9768,36.0346,35.9768,36.0346,30700.0
2009-08-20 13:55:00,56.1,56.1,56.05,56.05,31100.0,36.0346,36.0346,36.0025,36.0025,31100.0
2009-08-20 14:00:00,56.04,56.06,56.03,56.05,33800.0,35.9961,36.0089,35.9896,36.0025,33800.0
2009-08-20 14:05:00,56.06,56.08,56.05,56.08,23100.0,36.0089,36.0218,36.0025,36.0218,23100.0
2009-08-20 14:10:00,56.08,56.12,56.07,56.11,42100.0,36.0218,36.0475,36.0153,36.041,42100.0
2009-08-20 14:15:00,56.12,56.15,56.11,56.14,41200.0,36.0475,36.0667,36.041,36.0603,41200.0
2009-08-20 14:20:00,56.14,56.15,56.11,56.13,29700.0,36.0603,36.0667,36.041,36.0539,29700.0
2009-08-20 14:25:00,56.12,56.14,56.12,56.13,22900.0,36.0475,36.0603,36.0475,36.0539,22900.0
2009-08-20 14:30:00,56.12,56.14,56.1,56.13,55400.0,36.0475,36.0603,36.0346,36.0539,55400.0
2009-08-20 14:35:00,56.13,56.15,56.11,56.14,51200.0,36.0539,36.0667,36.041,36.0603,51200.0
2009-08-20 14:40:00,56.13,56.14,56.1,56.12,26600.0,36.0539,36.0603,36.0346,36.0475,26600.0
2009-08-20 14:45:00,56.11,56.15,56.1,56.15,41100.0,36.041,36.0667,36.0346,36.0667,41100.0
2009-08-20 14:50:00,56.15,56.16,56.13,56.14,58300.0,36.0667,36.0731,36.0539,36.0603,58300.0
2009-08-20 14:55:00,56.15,56.15,56.13,56.13,42000.0,36.0667,36.0667,36.0539,36.0539,42000.0
2009-08-20 15:00:00,56.13,56.16,56.11,56.12,68700.0,36.0539,36.0731,36.041,36.0475,68700.0
2009-08-20 15:05:00,56.12,56.2,56.11,56.19,102000.0,36.0475,36.0988,36.041,36.0924,102000.0
2009-08-20 15:10:00,56.19,56.25,56.18,56.22,83100.0,36.0924,36.131,36.086,36.1117,83100.0
2009-08-20 15:15:00,56.23,56.24,56.22,56.24,49000.0,36.1181,36.1245,36.1117,36.1245,49000.0
2009-08-20 15:20:00,56.24,56.24,56.21,56.22,58700.0,36.1245,36.1245,36.1053,36.1117,58700.0
2009-08-20 15:25:00,56.23,56.24,56.21,56.22,57900.0,36.1181,36.1245,36.1053,36.1117,57900.0
2009-08-20 15:30:00,56.21,56.25,56.21,56.22,79300.0,36.1053,36.131,36.1053,36.1117,79300.0
2009-08-20 15:35:00,56.21,56.22,56.16,56.16,108300.0,36.1053,36.1117,36.0731,36.0731,108300.0
2009-08-20 15:40:00,56.16,56.18,56.13,56.16,160000.0,36.0731,36.086,36.0539,36.0731,160000.0
2009-08-20 15:45:00,56.15,56.2,56.15,56.18,136000.0,36.0667,36.0988,36.0667,36.086,136000.0
2009-08-20 15:50:00,56.19,56.21,56.14,56.14,127200.0,36.0924,36.1053,36.0603,36.0603,127200.0
2009-08-20 15:55:00,56.15,56.19,56.12,56.19,215000.0,36.0667,36.0924,36.0475,36.0924,215000.0
2009-08-21 09:30:00,56.5,56.62,56.05,56.12,1204800.0,36.2915,36.3686,36.0025,36.0475,1204800.0
2009-08-21 09:35:00,56.11,56.29,56.11,56.21,94500.0,36.041,36.1566,36.041,36.1053,94500.0
2009-08-21 09:40:00,56.21,56.24,56.11,56.14,84100.0,36.1053,36.1245,36.041,36.0603,84100.0
2009-08-21 09:45:00,56.14,56.18,56.11,56.16,69900.0,36.0603,36.086,36.041,36.0731,69900.0
2009-08-21 09:50:00,56.15,56.16,56.07,56.1,83100.0,36.0667,36.0731,36.0153,36.0346,83100.0
2009-08-21 09:55:00,56.09,56.13,56.07,56.11,91800.0,36.0282,36.0539,36.0153,36.041,91800.0
2009-08-21 10:00:00,56.12,56.36,56.12,56.36,262400.0,36.0475,36.2016,36.0475,36.2016,262400.0
2009-08-21 10:05:00,56.36,56.36,56.26,56.28,130700.0,36.2016,36.2016,36.1374,36.1502,130700.0
2009-08-21 10:10:00,56.28,56.37,56.26,56.35,116700.0,36.1502,36.208,36.1374,36.1952,116700.0
2009-08-21 10:15:00,56.35,56.48,56.35,56.48,112500.0,36.1952,36.2787,36.1952,36.2787,112500.0
2009-08-21 10:20:00,56.48,56.48,56.41,56.42,105800.0,36.2787,36.2787,36.2337,36.2401,105800.0
2009-08-21 10:25:00,56.41,56.43,56.29,56.29,80800.0,36.2337,36.2466,36.1566,36.1566,80800.0
2009-08-21 10:30:00,56.3,56.34,56.26,56.31,99500.0,36.1631,36.1888,36.1374,36.1695,99500.0
2009-08-21 10:35:00,56.31,56.32,56.27,56.31,52000.0,36.1695,36.1759,36.1438,36.1695,52000.0
2009-08-21 10:40:00,56.3,56.34,56.27,56.29,61600.0,36.1631,36.1888,36.1438,36.1566,61600.0
2009-08-21 10:45:00,56.29,56.31,56.22,56.23,78100.0,36.1566,36.1695,36.1117,36.1181,78100.0
2009-08-21 10:50:00,56.24,56.28,56.21,56.23,92000.0,36.1245,36.1502,36.1053,36.1181,92000.0
2009-08-21 10:55:00,56.22,56.23,56.17,56.18,122700.0,36.1117,36.1181,36.0796,36.086,122700.0
2009-08-21 11:00:00,56.19,56.25,56.18,56.2,60700.0,36.0924,36.131,36.086,36.0988,60700.0
2009-08-21 11:05:00,56.19,56.23,56.17,56.22,67800.0,36.0924,36.1181,36.0796,36.1117,67800.0
2009-08-21 11:10:00,56.23,56.23,56.21,56.21,33200.0,36.1181,36.1181,36.1053,36.1053,33200.0
2009-08-21 11:15:00,56.21,56.24,56.19,56.19,80700.0,36.1053,36.1245,36.0924,36.0924,80700.0
2009-08-21 11:20:00,56.2,56.21,56.18,56.2,85400.0,36.0988,36.1053,36.086,36.0988,85400.0
2009-08-21 11:25:00,56.2,56.23,56.17,56.2,51800.0,36.0988,36.1181,36.0796,36.0988,51800.0
2009-08-21 11:30:00,56.2,56.21,56.15,56.16,87200.0,36.0988,36.1053,36.0667,36.0731,87200.0
2009-08-21 11:35:00,56.17,56.17,56.08,56.1,129400.0,36.0796,36.0796,36.0218,36.0346,129400.0
2009-08-21 11:40:00,56.1,56.15,56.08,56.08,73900.0,36.0346,36.0667,36.0218,36.0218,73900.0
2009-08-21 11:45:00,56.09,56.11,56.08,56.08,36300.0,36.0282,36.041,36.0218,36.0218,36300.0
2009-08-21 11:50:00,56.09,56.11,56.08,56.08,67700.0,36.0282,36.041,36.0218,36.0218,67700.0
2009-08-21 11:55:00,56.08,56.1,56.07,56.08,35700.0,36.0218,36.0346,36.0153,36.0218,35700.0
2009-08-21 12:00:00,56.08,56.09,56.07,56.08,34200.0,36.0218,36.0282,36.0153,36.0218,34200.0
2009-08-21 12:05:00,56.08,56.1,56.08,56.1,29700.0,36.0218,36.0346,36.0218,36.0346,29700.0
2009-08-21 12:10:00,56.1,56.1,56.08,56.1,51600.0,36.0346,36.0346,36.0218,36.0346,51600.0
2009-08-21 12:15:00,56.1,56.15,56.09,56.13,110400.0,36.0346,36.0667,36.0282,36.0539,110400.0
2009-08-21 12:20:00,56.14,56.19,56.13,56.16,52900.0,36.0603,36.0924,36.0539,36.0731,52900.0
2009-08-21 12:25:00,56.17,56.19,56.11,56.11,62400.0,36.0796,36.0924,36.041,36.041,62400.0
2009-08-21 12:30:00,56.12,56.15,56.11,56.14,39800.0,36.0475,36.0667,36.041,36.0603,39800.0
2009-08-21 12:35:00,56.14,56.15,56.1,56.11,40100.0,36.0603,36.0667,36.0346,36.041,40100.0
2009-08-21 12:40:00,56.1,56.14,56.09,56.14,29500.0,36.0346,36.0603,36.0282,36.0603,29500.0
2009-08-21 12:45:00,56.14,56.15,56.14,56.14,16100.0,36.0603,36.0667,36.0603,36.0603,16100.0
2009-08-21 12:50:00,56.15,56.19,56.15,56.15,25500.0,36.0667,36.0924,36.0667,36.0667,25500.0
2009-08-21 12:55:00,56.15,56.2,56.14,56.2,57600.0,36.0667,36.0988,36.0603,36.0988,57600.0
2009-08-21 13:00:00,56.19,56.21,56.18,56.2,28800.0,36.0924,36.1053,36.086,36.0988,28800.0
2009-08-21 13:05:00,56.19,56.21,56.19,56.19,17600.0,36.0924,36.1053,36.0924,36.0924,17600.0
2009-08-21 13:10:00,56.19,56.21,56.18,56.19,31900.0,36.0924,36.1053,36.086,36.0924,31900.0
2009-08-21 13:15:00,56.19,56.19,56.17,56.18,45200.0,36.0924,36.0924,36.0796,36.086,45200.0
2009-08-21 13:20:00,56.18,56.18,56.17,56.17,15400.0,36.086,36.086,36.0796,36.0796,15400.0
2009-08-21 13:25:00,56.17,56.18,56.17,56.18,26800.0,36.0796,36.086,36.0796,36.086,26800.0
2009-08-21 13:30:00,56.18,56.18,56.17,56.18,29200.0,36.086,36.086,36.0796,36.086,29200.0
2009-08-21 13:35:00,56.18,56.19,56.17,56.18,47200.0,36.086,36.0924,36.0796,36.086,47200.0
2009-08-21 13:40:00,56.19,56.19,56.15,56.17,66800.0,36.0924,36.0924,36.0667,36.0796,66800.0
2009-08-21 13:45:00,56.16,56.17,56.14,56.14,27700.0,36.0731,36.0796,36.0603,36.0603,27700.0
2009-08-21 13:50:00,56.15,56.15,56.11,56.12,68600.0,36.0667,36.0667,36.041,36.0475,68600.0
2009-08-21 13:55:00,56.11,56.11,56.09,56.09,52600.0,36.041,36.041,36.0282,36.0282,52600.0
2009-08-21 14:00:00,56.09,56.13,56.09,56.09,44000.0,36.0282,36.0539,36.0282,36.0282,44000.0
2009-08-21 14:05:00,56.1,56.11,56.07,56.08,66900.0,36.0346,36.041,36.0153,36.0218,66900.0
2009-08-21 14:10:00,56.08,56.1,56.07,56.09,53000.0,36.0218,36.0346,36.0153,36.0282,53000.0
2009-08-21 14:15:00,56.09,56.12,56.08,56.11,88300.0,36.0282,36.0475,36.0218,36.041,88300.0
2009-08-21 14:20:00,56.11,56.12,56.09,56.1,37000.0,36.041,36.0475,36.0282,36.0346,37000.0
2009-08-21 14:25:00,56.1,56.1,56.08,56.09,29300.0,36.0346,36.0346,36.0218,36.0282,29300.0
2009-08-21 14:30:00,56.08,56.12,56.08,56.11,36300.0,36.0218,36.0475,36.0218,36.041,36300.0
2009-08-21 14:35:00,56.1,56.11,56.1,56.11,26000.0,36.0346,36.041,36.0346,36.041,26000.0
2009-08-21 14:40:00,56.11,56.11,56.1,56.1,24800.0,36.041,36.041,36.0346,36.0346,24800.0
2009-08-21 14:45:00,56.1,56.11,56.1,56.11,18100.0,36.0346,36.041,36.0346,36.041,18100.0
2009-08-21 14:50:00,56.11,56.13,56.1,56.12,61700.0,36.041,36.0539,36.0346,36.0475,61700.0
2009-08-21 14:55:00,56.13,56.16,56.12,56.16,36400.0,36.0539,36.0731,36.0475,36.0731,36400.0
2009-08-21 15:00:00,56.16,56.2,56.15,56.19,47900.0,36.0731,36.0988,36.0667,36.0924,47900.0
2009-08-21 15:05:00,56.2,56.2,56.19,56.2,60100.0,36.0988,36.0988,36.0924,36.0988,60100.0
2009-08-21 15:10:00,56.19,56.2,56.19,56.2,46200.0,36.0924,36.0988,36.0924,36.0988,46200.0
2009-08-21 15:15:00,56.2,56.29,56.19,56.29,86600.0,36.0988,36.1566,36.0924,36.1566,86600.0
2009-08-21 15:20:00,56.29,56.29,56.28,56.29,44500.0,36.1566,36.1566,36.1502,36.1566,44500.0
2009-08-21 15:25:00,56.28,56.3,56.28,56.28,77500.0,36.1502,36.1631,36.1502,36.1502,77500.0
2009-08-21 15:30:00,56.28,56.3,56.28,56.29,65700.0,36.1502,36.1631,36.1502,36.1566,65700.0
2009-08-21 15:35:00,56.28,56.29,56.21,56.25,98700.0,36.1502,36.1566,36.1053,36.131,98700.0
2009-08-21 15:40:00,56.25,56.29,56.25,56.28,116500.0,36.131,36.1566,36.131,36.1502,116500.0
2009-08-21 15:45:00,56.28,56.3,56.21,56.23,147400.0,36.1502,36.1631,36.1053,36.1181,147400.0
2009-08-21 15:50:00,56.22,56.29,56.22,56.28,113800.0,36.1117,36.1566,36.1117,36.1502,113800.0
2009-08-21 15:55:00,56.29,56.29,56.22,56.27,265900.0,36.1566,36.1566,36.1117,36.1438,265900.0
2009-08-24 09:30:00,56.38,56.38,56.1,56.13,221500.0,36.2145,36.2145,36.0346,36.0539,221500.0
2009-08-24 09:35:00,56.13,56.15,56.1,56.11,110300.0,36.0539,36.0667,36.0346,36.041,110300.0
2009-08-24 09:40:00,56.13,56.17,56.08,56.09,179300.0,36.0539,36.0796,36.0218,36.0282,179300.0
2009-08-24 09:45:00,56.09,56.12,56.0,56.0,150100.0,36.0282,36.0475,35.9704,35.9704,150100.0
2009-08-24 09:50:00,56.0,56.04,55.93,55.97,152000.0,35.9704,35.9961,35.9254,35.9511,152000.0
2009-08-24 09:55:00,55.97,56.02,55.95,55.98,90800.0,35.9511,35.9832,35.9383,35.9575,90800.0
2009-08-24 10:00:00,55.98,56.0,55.93,55.93,128300.0,35.9575,35.9704,35.9254,35.9254,128300.0
2009-08-24 10:05:00,55.94,55.99,55.9,55.97,153300.0,35.9318,35.9639,35.9061,35.9511,153300.0
2009-08-24 10:10:00,55.97,56.01,55.95,55.95,86900.0,35.9511,35.9768,35.9383,35.9383,86900.0
2009-08-24 10:15:00,55.95,55.97,55.94,55.95,44900.0,35.9383,35.9511,35.9318,35.9383,44900.0
2009-08-24 10:20:00,55.94,55.95,55.93,55.95,61900.0,35.9318,35.9383,35.9254,35.9383,61900.0
2009-08-24 10:25:00,55.95,55.96,55.92,55.94,101000.0,35.9383,35.9447,35.919,35.9318,101000.0
2009-08-24 10:30:00,55.93,55.97,55.91,55.96,93200.0,35.9254,35.9511,35.9126,35.9447,93200.0
2009-08-24 10:35:00,55.97,56.0,55.95,55.97,70900.0,35.9511,35.9704,35.9383,35.9511,70900.0
2009-08-24 10:40:00,55.97,56.04,55.97,56.02,60700.0,35.9511,35.9961,35.9511,35.9832,60700.0
2009-08-24 10:45:00,56.02,56.05,56.01,56.05,52900.0,35.9832,36.0025,35.9768,36.0025,52900.0
2009-08-24 10:50:00,56.04,56.12,56.04,56.12,125100.0,35.9961,36.0475,35.9961,36.0475,125100.0
2009-08-24 10:55:00,56.12,56.13,56.08,56.09,73400.0,36.0475,36.0539,36.0218,36.0282,73400.0
2009-08-24 11:00:00,56.08,56.08,56.06,56.08,75500.0,36.0218,36.0218,36.0089,36.0218,75500.0
2009-08-24 11:05:00,56.08,56.13,56.08,56.11,126000.0,36.0218,36.0539,36.0218,36.041,126000.0
2009-08-24 11:10:00,56.11,56.12,56.05,56.06,57300.0,36.041,36.0475,36.0025,36.0089,57300.0
2009-08-24 11:15:00,56.05,56.06,56.03,56.04,38200.0,36.0025,36.0089,35.9896,35.9961,38200.0
2009-08-24 11:20:00,56.04,56.06,56.01,56.01,98500.0,35.9961,36.0089,35.9768,35.9768,98500.0
2009-08-24 11:25:00,56.01,56.02,55.96,55.99,191100.0,35.9768,35.9832,35.9447,35.9639,191100.0
2009-08-24 11:30:00,55.99,56.03,55.96,56.03,131700.0,35.9639,35.9896,35.9447,35.9896,131700.0
2009-08-24 11:35:00,56.02,56.07,55.97,56.06,152500.0,35.9832,36.0153,35.9511,36.0089,152500.0
2009-08-24 11:40:00,56.06,56.1,56.05,56.06,46800.0,36.0089,36.0346,36.0025,36.0089,46800.0
2009-08-24 11:45:00,56.06,56.06,56.03,56.04,22800.0,36.0089,36.0089,35.9896,35.9961,22800.0
2009-08-24 11:50:00,56.05,56.05,56.02,56.04,43200.0,36.0025,36.0025,35.9832,35.9961,43200.0
2009-08-24 11:55:00,56.03,56.04,55.98,55.98,76400.0,35.9896,35.9961,35.9575,35.9575,76400.0
2009-08-24 12:00:00,55.99,56.03,55.98,56.03,44800.0,35.9639,35.9896,35.9575,35.9896,44800.0
2009-08-24 12:05:00,56.02,56.02,55.98,55.99,76200.0,35.9832,35.9832,35.9575,35.9639,76200.0
2009-08-24 12:10:00,55.99,56.04,55.99,56.0,36900.0,35.9639,35.9961,35.9639,35.9704,36900.0
2009-08-24 12:15:00,56.0,56.0,55.98,56.0,80000.0,35.9704,35.9704,35.9575,35.9704,80000.0
2009-08-24 12:20:00,56.0,56.02,55.99,56.0,24600.0,35.9704,35.9832,35.9639,35.9704,24600.0
2009-08-24 12:25:00,56.0,56.01,55.99,55.99,24000.0,35.9704,35.9768,35.9639,35.9639,24000.0
2009-08-24 12:30:00,55.99,56.0,55.99,56.0,15200.0,35.9639,35.9704,35.9639,35.9704,15200.0
2009-08-24 12:35:00,56.0,56.0,55.98,55.98,82500.0,35.9704,35.9704,35.9575,35.9575,82500.0
2009-08-24 12:40:00,55.99,56.02,55.97,56.02,48800.0,35.9639,35.9832,35.9511,35.9832,48800.0
2009-08-24 12:45:00,56.02,56.03,56.0,56.02,14100.0,35.9832,35.9896,35.9704,35.9832,14100.0
2009-08-24 12:50:00,56.03,56.03,55.98,55.98,31900.0,35.9896,35.9896,35.9575,35.9575,31900.0
2009-08-24 12:55:00,55.97,55.98,55.93,55.94,64400.0,35.9511,35.9575,35.9254,35.9318,64400.0
2009-08-24 13:00:00,55.93,55.94,55.9,55.91,59400.0,35.9254,35.9318,35.9061,35.9126,59400.0
2009-08-24 13:05:00,55.91,55.91,55.85,55.86,96700.0,35.9126,35.9126,35.874,35.8804,96700.0
2009-08-24 13:10:00,55.85,55.87,55.83,55.84,103600.0,35.874,35.8869,35.8612,35.8676,103600.0
2009-08-24 13:15:00,55.85,55.88,55.83,55.87,55600.0,35.874,35.8933,35.8612,35.8869,55600.0
2009-08-24 13:20:00,55.86,55.88,55.84,55.85,42800.0,35.8804,35.8933,35.8676,35.874,42800.0
2009-08-24 13:25:00,55.86,55.9,55.84,55.84,54400.0,35.8804,35.9061,35.8676,35.8676,54400.0
2009-08-24 13:30:00,55.84,55.85,55.81,55.84,67400.0,35.8676,35.874,35.8483,35.8676,67400.0
2009-08-24 13:35:00,55.84,55.88,55.83,55.86,58500.0,35.8676,35.8933,35.8612,35.8804,58500.0
2009-08-24 13:40:00,55.86,55.86,55.81,55.83,50200.0,35.8804,35.8804,35.8483,35.8612,50200.0
2009-08-24 13:45:00,55.81,55.88,55.81,55.86,50800.0,35.8483,35.8933,35.8483,35.8804,50800.0
2009-08-24 13:50:00,55.87,55.88,55.86,55.87,23300.0,35.8869,35.8933,35.8804,35.8869,23300.0
2009-08-24 13:55:00,55.86,55.91,55.86,55.91,37000.0,35.8804,35.9126,35.8804,35.9126,37000.0
2009-08-24 14:00:00,55.9,55.91,55.85,55.85,35300.0,35.9061,35.9126,35.874,35.874,35300.0
2009-08-24 14:05:00,55.86,55.91,55.84,55.9,60200.0,35.8804,35.9126,35.8676,35.9061,60200.0
2009-08-24 14:10:00,55.89,55.92,55.88,55.91,22000.0,35.8997,35.919,35.8933,35.9126,22000.0
2009-08-24 14:15:00,55.92,55.94,55.92,55.92,35500.0,35.919,35.9318,35.919,35.919,35500.0
2009-08-24 14:20:00,55.92,55.92,55.89,55.9,18000.0,35.919,35.919,35.8997,35.9061,18000.0
2009-08-24 14:25:00,55.9,55.9,55.87,55.88,43700.0,35.9061,35.9061,35.8869,35.8933,43700.0
2009-08-24 14:30:00,55.88,55.9,55.86,55.87,39300.0,35.8933,35.9061,35.8804,35.8869,39300.0
2009-08-24 14:35:00,55.86,55.88,55.85,55.87,36600.0,35.8804,35.8933,35.874,35.8869,36600.0
2009-08-24 14:40:00,55.86,55.87,55.81,55.82,51000.0,35.8804,35.8869,35.8483,35.8548,51000.0
2009-08-24 14:45:00,55.81,55.81,55.8,55.81,56200.0,35.8483,35.8483,35.8419,35.8483,56200.0
2009-08-24 14:50:00,55.8,55.82,55.78,55.82,68600.0,35.8419,35.8548,35.8291,35.8548,68600.0
2009-08-24 14:55:00,55.81,55.82,55.75,55.77,67900.0,35.8483,35.8548,35.8098,35.8226,67900.0
2009-08-24 15:00:00,55.78,55.79,55.75,55.78,73700.0,35.8291,35.8355,35.8098,35.8291,73700.0
2009-08-24 15:05:00,55.78,55.82,55.76,55.76,87200.0,35.8291,35.8548,35.8162,35.8162,87200.0
2009-08-24 15:10:00,55.77,55.79,55.76,55.77,63300.0,35.8226,35.8355,35.8162,35.8226,63300.0
2009-08-24 15:15:00,55.77,55.78,55.75,55.77,76000.0,35.8226,35.8291,35.8098,35.8226,76000.0
2009-08-24 15:20:00,55.76,55.78,55.75,55.77,75500.0,35.8162,35.8291,35.8098,35.8226,75500.0
2009-08-24 15:25:00,55.77,55.87,55.76,55.87,54700.0,35.8226,35.8869,35.8162,35.8869,54700.0
2009-08-24 15:30:00,55.85,55.93,55.84,55.92,85600.0,35.874,35.9254,35.8676,35.919,85600.0
2009-08-24 15:35:00,55.92,55.92,55.86,55.87,68200.0,35.919,35.919,35.8804,35.8869,68200.0
2009-08-24 15:40:00,55.86,55.87,55.83,55.85,136400.0,35.8804,35.8869,35.8612,35.874,136400.0
2009-08-24 15:45:00,55.84,55.86,55.81,55.85,125500.0,35.8676,35.8804,35.8483,35.874,125500.0
2009-08-24 15:50:00,55.84,55.89,55.84,55.84,145800.0,35.8676,35.8997,35.8676,35.8676,145800.0
2009-08-24 15:55:00,55.85,55.88,55.84,55.88,283000.0,35.874,35.8933,35.8676,35.8933,283000.0
2009-08-25 09:30:00,56.18,56.33,56.15,56.2,343100.0,36.086,36.1823,36.0667,36.0988,343100.0
2009-08-25 09:35:00,56.2,56.3,56.15,56.26,166300.0,36.0988,36.1631,36.0667,36.1374,166300.0
2009-08-25 09:40:00,56.26,56.44,56.25,56.43,153000.0,36.1374,36.253,36.131,36.2466,153000.0
2009-08-25 09:45:00,56.42,56.52,56.4,56.5,168000.0,36.2401,36.3044,36.2273,36.2915,168000.0
2009-08-25 09:50:00,56.5,56.57,56.49,56.57,125600.0,36.2915,36.3365,36.2851,36.3365,125600.0
2009-08-25 09:55:00,56.56,56.65,56.53,56.62,174000.0,36.3301,36.3879,36.3108,36.3686,174000.0
2009-08-25 10:00:00,56.58,56.75,56.56,56.65,356300.0,36.3429,36.4521,36.3301,36.3879,356300.0
2009-08-25 10:05:00,56.65,56.67,56.43,56.44,206300.0,36.3879,36.4007,36.2466,36.253,206300.0
2009-08-25 10:10:00,56.44,56.45,56.32,56.32,146900.0,36.253,36.2594,36.1759,36.1759,146900.0
2009-08-25 10:15:00,56.33,56.41,56.15,56.16,191400.0,36.1823,36.2337,36.0667,36.0731,191400.0
2009-08-25 10:20:00,56.17,56.3,56.16,56.25,76700.0,36.0796,36.1631,36.0731,36.131,76700.0
2009-08-25 10:25:00,56.24,56.3,56.23,56.27,77500.0,36.1245,36.1631,36.1181,36.1438,77500.0
2009-08-25 10:30:00,56.25,56.3,56.24,56.26,93300.0,36.131,36.1631,36.1245,36.1374,93300.0
2009-08-25 10:35:00,56.27,56.3,56.24,56.24,90700.0,36.1438,36.1631,36.1245,36.1245,90700.0
2009-08-25 10:40:00,56.25,56.28,56.23,56.26,49900.0,36.131,36.1502,36.1181,36.1374,49900.0
2009-08-25 10:45:00,56.25,56.26,56.2,56.21,34600.0,36.131,36.1374,36.0988,36.1053,34600.0
2009-08-25 10:50:00,56.21,56.25,56.16,56.17,70600.0,36.1053,36.131,36.0731,36.0796,70600.0
2009-08-25 10:55:00,56.18,56.2,56.16,56.19,29800.0,36.086,36.0988,36.0731,36.0924,29800.0
2009-08-25 11:00:00,56.18,56.25,56.16,56.25,37300.0,36.086,36.131,36.0731,36.131,37300.0
2009-08-25 11:05:00,56.25,56.28,56.23,56.25,32100.0,36.131,36.1502,36.1181,36.131,32100.0
2009-08-25 11:10:00,56.24,56.28,56.22,56.23,48300.0,36.1245,36.1502,36.1117,36.1181,48300.0
2009-08-25 11:15:00,56.23,56.24,56.22,56.24,13700.0,36.1181,36.1245,36.1117,36.1245,13700.0
2009-08-25 11:20:00,56.24,56.29,56.24,56.28,21100.0,36.1245,36.1566,36.1245,36.1502,21100.0
2009-08-25 11:25:00,56.28,56.3,56.25,56.27,66800.0,36.1502,36.1631,36.131,36.1438,66800.0
2009-08-25 11:30:00,56.26,56.27,56.24,56.27,18200.0,36.1374,36.1438,36.1245,36.1438,18200.0
2009-08-25 11:35:00,56.28,56.28,56.24,56.26,39400.0,36.1502,36.1502,36.1245,36.1374,39400.0
2009-08-25 11:40:00,56.27,56.29,56.25,56.28,51300.0,36.1438,36.1566,36.131,36.1502,51300.0
2009-08-25 11:45:00,56.28,56.28,56.19,56.24,75100.0,36.1502,36.1502,36.0924,36.1245,75100.0
2009-08-25 11:50:00,56.24,56.27,56.22,56.25,60200.0,36.1245,36.1438,36.1117,36.131,60200.0
2009-08-25 11:55:00,56.25,56.27,56.22,56.22,57700.0,36.131,36.1438,36.1117,36.1117,57700.0
2009-08-25 12:00:00,56.23,56.24,56.22,56.24,42700.0,36.1181,36.1245,36.1117,36.1245,42700.0
2009-08-25 12:05:00,56.24,56.26,56.2,56.26,69700.0,36.1245,36.1374,36.0988,36.1374,69700.0
2009-08-25 12:10:00,56.26,56.26,56.24,56.26,13800.0,36.1374,36.1374,36.1245,36.1374,13800.0
2009-08-25 12:15:00,56.26,56.27,56.23,56.23,36900.0,36.1374,36.1438,36.1181,36.1181,36900.0
2009-08-25 12:20:00,56.24,56.26,56.22,56.24,38300.0,36.1245,36.1374,36.1117,36.1245,38300.0
2009-08-25 12:25:00,56.25,56.31,56.25,56.25,68700.0,36.131,36.1695,36.131,36.131,68700.0
2009-08-25 12:30:00,56.26,56.35,56.25,56.3,87500.0,36.1374,36.1952,36.131,36.1631,87500.0
2009-08-25 12:35:00,56.3,56.31,56.28,56.29,29300.0,36.1631,36.1695,36.1502,36.1566,29300.0
2009-08-25 12:40:00,56.3,56.35,56.29,56.3,37700.0,36.1631,36.1952,36.1566,36.1631,37700.0
2009-08-25 12:45:00,56.3,56.32,56.26,56.31,66800.0,36.1631,36.1759,36.1374,36.1695,66800.0
2009-08-25 12:50:00,56.31,56.32,56.27,56.27,34400.0,36.1695,36.1759,36.1438,36.1438,34400.0
2009-08-25 12:55:00,56.27,56.27,56.21,56.21,30800.0,36.1438,36.1438,36.1053,36.1053,30800.0
2009-08-25 13:00:00,56.21,56.22,56.19,56.2,32600.0,36.1053,36.1117,36.0924,36.0988,32600.0
2009-08-25 13:05:00,56.2,56.21,56.19,56.21,39100.0,36.0988,36.1053,36.0924,36.1053,39100.0
2009-08-25 13:10:00,56.21,56.24,56.21,56.24,19700.0,36.1053,36.1245,36.1053,36.1245,19700.0
2009-08-25 13:15:00,56.23,56.25,56.22,56.25,28700.0,36.1181,36.131,36.1117,36.131,28700.0
2009-08-25 13:20:00,56.25,56.25,56.16,56.2,72500.0,36.131,36.131,36.0731,36.0988,72500.0
2009-08-25 13:25:00,56.19,56.2,56.15,56.18,25100.0,36.0924,36.0988,36.0667,36.086,25100.0
2009-08-25 13:30:00,56.19,56.21,56.17,56.2,69400.0,36.0924,36.1053,36.0796,36.0988,69400.0
2009-08-25 13:35:00,56.2,56.34,56.2,56.33,76100.0,36.0988,36.1888,36.0988,36.1823,76100.0
2009-08-25 13:40:00,56.32,56.37,56.32,56.36,52000.0,36.1759,36.208,36.1759,36.2016,52000.0
2009-08-25 13:45:00,56.35,56.38,56.34,56.35,49800.0,36.1952,36.2145,36.1888,36.1952,49800.0
2009-08-25 13:50:00,56.36,56.36,56.35,56.36,24100.0,36.2016,36.2016,36.1952,36.2016,24100.0
2009-08-25 13:55:00,56.35,56.43,56.35,56.43,116900.0,36.1952,36.2466,36.1952,36.2466,116900.0
2009-08-25 14:00:00,56.42,56.45,56.38,56.43,53100.0,36.2401,36.2594,36.2145,36.2466,53100.0
2009-08-25 14:05:00,56.44,56.46,56.43,56.44,31100.0,36.253,36.2658,36.2466,36.253,31100.0
2009-08-25 14:10:00,56.42,56.43,56.4,56.43,18100.0,36.2401,36.2466,36.2273,36.2466,18100.0
2009-08-25 14:15:00,56.42,56.46,56.41,56.42,69600.0,36.2401,36.2658,36.2337,36.2401,69600.0
2009-08-25 14:20:00,56.42,56.45,56.38,56.39,99300.0,36.2401,36.2594,36.2145,36.2209,99300.0
2009-08-25 14:25:00,56.41,56.42,56.39,56.41,58400.0,36.2337,36.2401,36.2209,36.2337,58400.0
2009-08-25 14:30:00,56.41,56.42,56.39,56.4,34100.0,36.2337,36.2401,36.2209,36.2273,34100.0
2009-08-25 14:35:00,56.4,56.41,56.36,56.36,111100.0,36.2273,36.2337,36.2016,36.2016,111100.0
2009-08-25 14:40:00,56.36,56.37,56.3,56.34,56600.0,36.2016,36.208,36.1631,36.1888,56600.0
2009-08-25 14:45:00,56.33,56.34,56.29,56.32,66100.0,36.1823,36.1888,36.1566,36.1759,66100.0
2009-08-25 14:50:00,56.33,56.34,56.3,56.34,36400.0,36.1823,36.1888,36.1631,36.1888,36400.0
2009-08-25 14:55:00,56.34,56.35,56.29,56.33,105000.0,36.1888,36.1952,36.1566,36.1823,105000.0
2009-08-25 15:00:00,56.33,56.4,56.33,56.39,74400.0,36.1823,36.2273,36.1823,36.2209,74400.0
2009-08-25 15:05:00,56.39,56.48,56.39,56.48,188200.0,36.2209,36.2787,36.2209,36.2787,188200.0
2009-08-25 15:10:00,56.48,56.51,56.48,56.49,67000.0,36.2787,36.298,36.2787,36.2851,67000.0
2009-08-25 15:15:00,56.5,56.51,56.49,56.5,37700.0,36.2915,36.298,36.2851,36.2915,37700.0
2009-08-25 15:20:00,56.49,56.54,56.49,56.53,103800.0,36.2851,36.3172,36.2851,36.3108,103800.0
2009-08-25 15:25:00,56.54,56.54,56.5,56.5,46100.0,36.3172,36.3172,36.2915,36.2915,46100.0
2009-08-25 15:30:00,56.5,56.51,56.46,56.49,131100.0,36.2915,36.298,36.2658,36.2851,131100.0
2009-08-25 15:35:00,56.48,56.52,56.45,56.52,175500.0,36.2787,36.3044,36.2594,36.3044,175500.0
2009-08-25 15:40:00,56.51,56.53,56.48,56.48,132800.0,36.298,36.3108,36.2787,36.2787,132800.0
2009-08-25 15:45:00,56.48,56.52,56.47,56.49,205600.0,36.2787,36.3044,36.2723,36.2851,205600.0
2009-08-25 15:50:00,56.49,56.54,56.46,56.48,259200.0,36.2851,36.3172,36.2658,36.2787,259200.0
2009-08-25 15:55:00,56.49,56.5,56.44,56.47,345500.0,36.2851,36.2915,36.253,36.2723,345500.0
2009-08-26 09:30:00,56.47,56.55,56.3,56.49,209200.0,36.2723,36.3237,36.1631,36.2851,209200.0
2009-08-26 09:35:00,56.49,56.63,56.45,56.55,165400.0,36.2851,36.375,36.2594,36.3237,165400.0
2009-08-26 09:40:00,56.54,56.67,56.54,56.66,107400.0,36.3172,36.4007,36.3172,36.3943,107400.0
2009-08-26 09:45:00,56.65,56.67,56.6,56.63,162300.0,36.3879,36.4007,36.3558,36.375,162300.0
2009-08-26 09:50:00,56.63,56.75,56.58,56.74,205400.0,36.375,36.4521,36.3429,36.4457,205400.0
2009-08-26 09:55:00,56.74,56.9,56.73,56.88,142900.0,36.4457,36.5485,36.4393,36.5356,142900.0
2009-08-26 10:00:00,56.9,57.04,56.89,57.04,394100.0,36.5485,36.6384,36.542,36.6384,394100.0
2009-08-26 10:05:00,57.04,57.1,56.99,57.09,184700.0,36.6384,36.6769,36.6063,36.6705,184700.0
2009-08-26 10:10:00,57.07,57.09,56.97,57.05,99400.0,36.6577,36.6705,36.5934,36.6448,99400.0
2009-08-26 10:15:00,57.05,57.05,56.98,57.0,79600.0,36.6448,36.6448,36.5999,36.6127,79600.0
2009-08-26 10:20:00,57.01,57.06,56.89,56.89,145200.0,36.6191,36.6512,36.542,36.542,145200.0
2009-08-26 10:25:00,56.89,56.9,56.79,56.88,114100.0,36.542,36.5485,36.4778,36.5356,114100.0
2009-08-26 10:30:00,56.88,56.9,56.83,56.89,92300.0,36.5356,36.5485,36.5035,36.542,92300.0
2009-08-26 10:35:00,56.89,56.95,56.85,56.95,99400.0,36.542,36.5806,36.5163,36.5806,99400.0
2009-08-26 10:40:00,56.94,56.99,56.91,56.91,130500.0,36.5742,36.6063,36.5549,36.5549,130500.0
2009-08-26 10:45:00,56.92,57.04,56.9,57.01,114200.0,36.5613,36.6384,36.5485,36.6191,114200.0
2009-08-26 10:50:00,57.0,57.01,56.94,56.95,89800.0,36.6127,36.6191,36.5742,36.5806,89800.0
2009-08-26 10:55:00,56.96,56.98,56.92,56.94,90200.0,36.587,36.5999,36.5613,36.5742,90200.0
2009-08-26 11:00:00,56.93,57.01,56.9,56.99,114400.0,36.5677,36.6191,36.5485,36.6063,114400.0
2009-08-26 11:05:00,56.99,57.02,56.98,57.01,87600.0,36.6063,36.6255,36.5999,36.6191,87600.0
2009-08-26 11:10:00,57.0,57.01,56.99,56.99,71800.0,36.6127,36.6191,36.6063,36.6063,71800.0
2009-08-26 11:15:00,56.99,57.01,56.96,57.0,80300.0,36.6063,36.6191,36.587,36.6127,80300.0
2009-08-26 11:20:00,57.0,57.01,56.95,57.0,122500.0,36.6127,36.6191,36.5806,36.6127,122500.0
2009-08-26 11:25:00,57.0,57.04,56.99,57.0,90700.0,36.6127,36.6384,36.6063,36.6127,90700.0
2009-08-26 11:30:00,57.0,57.08,56.98,57.0,117500.0,36.6127,36.6641,36.5999,36.6127,117500.0
2009-08-26 11:35:00,57.0,57.01,56.92,56.94,77500.0,36.6127,36.6191,36.5613,36.5742,77500.0
2009-08-26 11:40:00,56.93,56.96,56.91,56.96,61200.0,36.5677,36.587,36.5549,36.587,61200.0
2009-08-26 11:45:00,56.95,57.01,56.95,57.0,52800.0,36.5806,36.6191,36.5806,36.6127,52800.0
2009-08-26 11:50:00,56.99,57.05,56.99,57.03,61800.0,36.6063,36.6448,36.6063,36.632,61800.0
2009-08-26 11:55:00,57.02,57.03,56.99,57.01,30300.0,36.6255,36.632,36.6063,36.6191,30300.0
2009-08-26 12:00:00,57.01,57.01,56.96,56.98,58800.0,36.6191,36.6191,36.587,36.5999,58800.0
2009-08-26 12:05:00,56.98,57.02,56.97,56.99,75200.0,36.5999,36.6255,36.5934,36.6063,75200.0
2009-08-26 12:10:00,56.99,57.01,56.98,57.0,44200.0,36.6063,36.6191,36.5999,36.6127,44200.0
2009-08-26 12:15:00,57.0,57.01,56.99,57.01,47500.0,36.6127,36.6191,36.6063,36.6191,47500.0
2009-08-26 12:20:00,57.01,57.02,56.99,57.0,62800.0,36.6191,36.6255,36.6063,36.6127,62800.0
2009-08-26 12:25:00,57.0,57.02,56.99,57.01,46800.0,36.6127,36.6255,36.6063,36.6191,46800.0
2009-08-26 12:30:00,57.01,57.02,56.99,57.01,34700.0,36.6191,36.6255,36.6063,36.6191,34700.0
2009-08-26 12:35:00,57.01,57.01,56.94,56.96,64400.0,36.6191,36.6191,36.5742,36.587,64400.0
2009-08-26 12:40:00,56.96,56.98,56.95,56.96,50000.0,36.587,36.5999,36.5806,36.587,50000.0
2009-08-26 12:45:00,56.95,57.01,56.95,56.99,53100.0,36.5806,36.6191,36.5806,36.6063,53100.0
2009-08-26 12:50:00,57.0,57.01,56.93,56.97,62400.0,36.6127,36.6191,36.5677,36.5934,62400.0
2009-08-26 12:55:00,56.97,57.0,56.94,57.0,54600.0,36.5934,36.6127,36.5742,36.6127,54600.0
2009-08-26 13:00:00,56.99,57.01,56.96,56.96,49500.0,36.6063,36.6191,36.587,36.587,49500.0
2009-08-26 13:05:00,56.96,56.97,56.9,56.91,92300.0,36.587,36.5934,36.5485,36.5549,92300.0
2009-08-26 13:10:00,56.91,56.98,56.9,56.95,75600.0,36.5549,36.5999,36.5485,36.5806,75600.0
2009-08-26 13:15:00,56.95,57.0,56.94,56.99,83500.0,36.5806,36.6127,36.5742,36.6063,83500.0
2009-08-26 13:20:00,56.98,57.01,56.98,57.0,52800.0,36.5999,36.6191,36.5999,36.6127,52800.0
2009-08-26 13:25:00,57.0,57.04,56.99,57.03,45100.0,36.6127,36.6384,36.6063,36.632,45100.0
2009-08-26 13:30:00,57.02,57.03,56.99,57.02,36100.0,36.6255,36.632,36.6063,36.6255,36100.0
2009-08-26 13:35:00,57.02,57.09,57.01,57.09,68100.0,36.6255,36.6705,36.6191,36.6705,68100.0
2009-08-26 13:40:00,57.09,57.11,57.08,57.11,56700.0,36.6705,36.6834,36.6641,36.6834,56700.0
2009-08-26 13:45:00,57.11,57.12,57.07,57.1,85300.0,36.6834,36.6898,36.6577,36.6769,85300.0
2009-08-26 13:50:00,57.1,57.11,57.08,57.1,33100.0,36.6769,36.6834,36.6641,36.6769,33100.0
2009-08-26 13:55:00,57.1,57.16,57.09,57.16,74500.0,36.6769,36.7155,36.6705,36.7155,74500.0
2009-08-26 14:00:00,57.16,57.19,57.14,57.15,79500.0,36.7155,36.7347,36.7026,36.709,79500.0
2009-08-26 14:05:00,57.15,57.21,57.14,57.2,137500.0,36.709,36.7476,36.7026,36.7412,137500.0
2009-08-26 14:10:00,57.19,57.2,57.13,57.17,119300.0,36.7347,36.7412,36.6962,36.7219,119300.0
2009-08-26 14:15:00,57.17,57.22,57.16,57.17,73100.0,36.7219,36.754,36.7155,36.7219,73100.0
2009-08-26 14:20:00,57.17,57.18,57.11,57.12,64900.0,36.7219,36.7283,36.6834,36.6898,64900.0
2009-08-26 14:25:00,57.12,57.14,57.05,57.06,87200.0,36.6898,36.7026,36.6448,36.6512,87200.0
2009-08-26 14:30:00,57.06,57.12,57.01,57.02,89600.0,36.6512,36.6898,36.6191,36.6255,89600.0
2009-08-26 14:35:00,57.01,57.02,56.99,57.01,63200.0,36.6191,36.6255,36.6063,36.6191,63200.0
2009-08-26 14:40:00,57.01,57.03,56.99,57.01,41400.0,36.6191,36.632,36.6063,36.6191,41400.0
2009-08-26 14:45:00,57.01,57.03,57.01,57.02,63500.0,36.6191,36.632,36.6191,36.6255,63500.0
2009-08-26 14:50:00,57.03,57.03,56.99,57.01,58900.0,36.632,36.632,36.6063,36.6191,58900.0
2009-08-26 14:55:00,57.01,57.01,56.95,56.97,64800.0,36.6191,36.6191,36.5806,36.5934,64800.0
2009-08-26 15:00:00,56.97,56.99,56.96,56.96,69300.0,36.5934,36.6063,36.587,36.587,69300.0
2009-08-26 15:05:00,56.96,56.99,56.95,56.98,65900.0,36.587,36.6063,36.5806,36.5999,65900.0
2009-08-26 15:10:00,56.99,57.02,56.98,57.02,52800.0,36.6063,36.6255,36.5999,36.6255,52800.0
2009-08-26 15:15:00,57.02,57.02,57.0,57.0,60000.0,36.6255,36.6255,36.6127,36.6127,60000.0
2009-08-26 15:20:00,57.0,57.01,56.96,56.96,63000.0,36.6127,36.6191,36.587,36.587,63000.0
2009-08-26 15:25:00,56.96,56.97,56.93,56.94,95200.0,36.587,36.5934,36.5677,36.5742,95200.0
2009-08-26 15:30:00,56.93,56.96,56.91,56.94,133200.0,36.5677,36.587,36.5549,36.5742,133200.0
2009-08-26 15:35:00,56.94,56.96,56.92,56.95,86600.0,36.5742,36.587,36.5613,36.5806,86600.0
2009-08-26 15:40:00,56.96,56.97,56.95,56.97,60700.0,36.587,36.5934,36.5806,36.5934,60700.0
2009-08-26 15:45:00,56.97,57.02,56.96,56.99,301500.0,36.5934,36.6255,36.587,36.6063,301500.0
2009-08-26 15:50:00,56.99,57.07,56.98,57.04,408900.0,36.6063,36.6577,36.5999,36.6384,408900.0
2009-08-26 15:55:00,57.04,57.07,57.0,57.07,375500.0,36.6384,36.6577,36.6127,36.6577,375500.0
2009-08-27 09:30:00,57.06,57.1,56.85,56.92,231800.0,36.6512,36.6769,36.5163,36.5613,231800.0
2009-08-27 09:35:00,56.91,57.1,56.91,57.05,117700.0,36.5549,36.6769,36.5549,36.6448,117700.0
2009-08-27 09:40:00,57.04,57.05,56.98,57.03,99200.0,36.6384,36.6448,36.5999,36.632,99200.0
2009-08-27 09:45:00,57.02,57.02,56.97,56.97,106100.0,36.6255,36.6255,36.5934,36.5934,106100.0
2009-08-27 09:50:00,56.98,56.98,56.79,56.8,189500.0,36.5999,36.5999,36.4778,36.4842,189500.0
2009-08-27 09:55:00,56.8,56.88,56.8,56.82,119300.0,36.4842,36.5356,36.4842,36.4971,119300.0
2009-08-27 10:00:00,56.82,56.82,56.59,56.62,258600.0,36.4971,36.4971,36.3493,36.3686,258600.0
2009-08-27 10:05:00,56.63,56.69,56.63,56.65,145600.0,36.375,36.4136,36.375,36.3879,145600.0
2009-08-27 10:10:00,56.65,56.78,56.64,56.75,126100.0,36.3879,36.4714,36.3815,36.4521,126100.0
2009-08-27 10:15:00,56.76,56.87,56.75,56.87,88700.0,36.4585,36.5292,36.4521,36.5292,88700.0
2009-08-27 10:20:00,56.88,56.91,56.83,56.9,67400.0,36.5356,36.5549,36.5035,36.5485,67400.0
2009-08-27 10:25:00,56.9,56.93,56.89,56.9,56500.0,36.5485,36.5677,36.542,36.5485,56500.0
2009-08-27 10:30:00,56.9,56.99,56.9,56.98,67200.0,36.5485,36.6063,36.5485,36.5999,67200.0
2009-08-27 10:35:00,56.98,56.99,56.91,56.92,87400.0,36.5999,36.6063,36.5549,36.5613,87400.0
2009-08-27 10:40:00,56.92,57.01,56.91,56.99,70600.0,36.5613,36.6191,36.5549,36.6063,70600.0
2009-08-27 10:45:00,56.99,57.03,56.98,56.98,61900.0,36.6063,36.632,36.5999,36.5999,61900.0
2009-08-27 10:50:00,56.99,56.99,56.9,56.91,62500.0,36.6063,36.6063,36.5485,36.5549,62500.0
2009-08-27 10:55:00,56.91,56.91,56.8,56.84,119100.0,36.5549,36.5549,36.4842,36.5099,119100.0
2009-08-27 11:00:00,56.84,56.9,56.83,56.87,54200.0,36.5099,36.5485,36.5035,36.5292,54200.0
2009-08-27 11:05:00,56.88,56.94,56.87,56.94,34900.0,36.5356,36.5742,36.5292,36.5742,34900.0
2009-08-27 11:10:00,56.94,56.95,56.89,56.92,47100.0,36.5742,36.5806,36.542,36.5613,47100.0
2009-08-27 11:15:00,56.92,56.93,56.88,56.9,31500.0,36.5613,36.5677,36.5356,36.5485,31500.0
2009-08-27 11:20:00,56.9,56.91,56.89,56.91,36200.0,36.5485,36.5549,36.542,36.5549,36200.0
2009-08-27 11:25:00,56.92,56.99,56.91,56.97,41500.0,36.5613,36.6063,36.5549,36.5934,41500.0
2009-08-27 11:30:00,56.97,56.98,56.9,56.91,37200.0,36.5934,36.5999,36.5485,36.5549,37200.0
2009-08-27 11:35:00,56.91,56.93,56.89,56.9,44600.0,36.5549,36.5677,36.542,36.5485,44600.0
2009-08-27 11:40:00,56.9,56.91,56.85,56.86,38600.0,36.5485,36.5549,36.5163,36.5228,38600.0
2009-08-27 11:45:00,56.85,56.9,56.85,56.9,87500.0,36.5163,36.5485,36.5163,36.5485,87500.0
2009-08-27 11:50:00,56.9,56.9,56.88,56.9,57500.0,36.5485,36.5485,36.5356,36.5485,57500.0
2009-08-27 11:55:00,56.9,56.95,56.86,56.93,32400.0,36.5485,36.5806,36.5228,36.5677,32400.0
2009-08-27 12:00:00,56.94,56.96,56.93,56.94,21100.0,36.5742,36.587,36.5677,36.5742,21100.0
2009-08-27 12:05:00,56.94,56.98,56.92,56.92,24100.0,36.5742,36.5999,36.5613,36.5613,24100.0
2009-08-27 12:10:00,56.93,57.01,56.92,57.0,197000.0,36.5677,36.6191,36.5613,36.6127,197000.0
2009-08-27 12:15:00,57.01,57.01,56.98,57.0,62200.0,36.6191,36.6191,36.5999,36.6127,62200.0
2009-08-27 12:20:00,56.99,57.05,56.98,57.03,37800.0,36.6063,36.6448,36.5999,36.632,37800.0
2009-08-27 12:25:00,57.03,57.08,57.01,57.07,37800.0,36.632,36.6641,36.6191,36.6577,37800.0
2009-08-27 12:30:00,57.07,57.11,57.06,57.07,62000.0,36.6577,36.6834,36.6512,36.6577,62000.0
2009-08-27 12:35:00,57.06,57.08,57.03,57.08,48000.0,36.6512,36.6641,36.632,36.6641,48000.0
2009-08-27 12:40:00,57.07,57.1,57.06,57.08,39800.0,36.6577,36.6769,36.6512,36.6641,39800.0
2009-08-27 12:45:00,57.08,57.08,57.03,57.04,18000.0,36.6641,36.6641,36.632,36.6384,18000.0
2009-08-27 12:50:00,57.05,57.06,56.99,57.0,45000.0,36.6448,36.6512,36.6063,36.6127,45000.0
2009-08-27 12:55:00,57.0,57.01,56.95,56.98,95700.0,36.6127,36.6191,36.5806,36.5999,95700.0
2009-08-27 13:00:00,56.97,57.0,56.95,56.98,36800.0,36.5934,36.6127,36.5806,36.5999,36800.0
2009-08-27 13:05:00,56.98,56.99,56.95,56.95,28700.0,36.5999,36.6063,36.5806,36.5806,28700.0
2009-08-27 13:10:00,56.95,56.96,56.89,56.89,32200.0,36.5806,36.587,36.542,36.542,32200.0
2009-08-27 13:15:00,56.9,56.9,56.86,56.9,37500.0,36.5485,36.5485,36.5228,36.5485,37500.0
2009-08-27 13:20:00,56.9,56.95,56.9,56.92,1032300.0,36.5485,36.5806,36.5485,36.5613,1032300.0
2009-08-27 13:25:00,56.93,56.94,56.85,56.88,82200.0,36.5677,36.5742,36.5163,36.5356,82200.0
2009-08-27 13:30:00,56.89,56.93,56.88,56.92,63800.0,36.542,36.5677,36.5356,36.5613,63800.0
2009-08-27 13:35:00,56.93,56.95,56.92,56.92,60900.0,36.5677,36.5806,36.5613,36.5613,60900.0
2009-08-27 13:40:00,56.92,56.93,56.88,56.92,34800.0,36.5613,36.5677,36.5356,36.5613,34800.0
2009-08-27 13:45:00,56.92,57.01,56.91,56.99,74300.0,36.5613,36.6191,36.5549,36.6063,74300.0
2009-08-27 13:50:00,57.0,57.01,56.96,57.0,79200.0,36.6127,36.6191,36.587,36.6127,79200.0
2009-08-27 13:55:00,57.0,57.01,56.97,56.97,78100.0,36.6127,36.6191,36.5934,36.5934,78100.0
2009-08-27 14:00:00,56.97,57.01,56.97,57.0,41400.0,36.5934,36.6191,36.5934,36.6127,41400.0
2009-08-27 14:05:00,57.0,57.04,56.99,57.0,85000.0,36.6127,36.6384,36.6063,36.6127,85000.0
2009-08-27 14:10:00,57.0,57.06,56.99,57.0,390200.0,36.6127,36.6512,36.6063,36.6127,390200.0
2009-08-27 14:15:00,56.99,57.04,56.99,57.03,144700.0,36.6063,36.6384,36.6063,36.632,144700.0
2009-08-27 14:20:00,57.04,57.07,57.01,57.05,74400.0,36.6384,36.6577,36.6191,36.6448,74400.0
2009-08-27 14:25:00,57.05,57.05,57.04,57.05,96900.0,36.6448,36.6448,36.6384,36.6448,96900.0
2009-08-27 14:30:00,57.05,57.06,57.02,57.05,129500.0,36.6448,36.6512,36.6255,36.6448,129500.0
2009-08-27 14:35:00,57.05,57.07,57.02,57.06,161900.0,36.6448,36.6577,36.6255,36.6512,161900.0
2009-08-27 14:40:00,57.06,57.09,57.04,57.05,83000.0,36.6512,36.6705,36.6384,36.6448,83000.0
2009-08-27 14:45:00,57.05,57.06,56.99,57.0,62800.0,36.6448,36.6512,36.6063,36.6127,62800.0
2009-08-27 14:50:00,57.01,57.06,56.99,57.05,51100.0,36.6191,36.6512,36.6063,36.6448,51100.0
2009-08-27 14:55:00,57.06,57.08,57.05,57.06,39900.0,36.6512,36.6641,36.6448,36.6512,39900.0
2009-08-27 15:00:00,57.06,57.1,57.06,57.09,77700.0,36.6512,36.6769,36.6512,36.6705,77700.0
2009-08-27 15:05:00,57.09,57.14,57.08,57.11,96900.0,36.6705,36.7026,36.6641,36.6834,96900.0
2009-08-27 15:10:00,57.12,57.16,57.11,57.15,78500.0,36.6898,36.7155,36.6834,36.709,78500.0
2009-08-27 15:15:00,57.15,57.18,57.15,57.15,98800.0,36.709,36.7283,36.709,36.709,98800.0
2009-08-27 15:20:00,57.15,57.16,57.1,57.11,131200.0,36.709,36.7155,36.6769,36.6834,131200.0
2009-08-27 15:25:00,57.1,57.11,57.05,57.1,108200.0,36.6769,36.6834,36.6448,36.6769,108200.0
2009-08-27 15:30:00,57.11,57.13,57.08,57.08,172800.0,36.6834,36.6962,36.6641,36.6641,172800.0
2009-08-27 15:35:00,57.08,57.09,57.05,57.07,103100.0,36.6641,36.6705,36.6448,36.6577,103100.0
2009-08-27 15:40:00,57.07,57.08,57.03,57.06,163700.0,36.6577,36.6641,36.632,36.6512,163700.0
2009-08-27 15:45:00,57.06,57.09,57.05,57.08,143800.0,36.6512,36.6705,36.6448,36.6641,143800.0
2009-08-27 15:50:00,57.08,57.11,57.05,57.09,187700.0,36.6641,36.6834,36.6448,36.6705,187700.0
2009-08-27 15:55:00,57.08,57.12,57.02,57.12,270300.0,36.6641,36.6898,36.6255,36.6898,270300.0
2009-08-28 09:30:00,57.02,57.05,56.5,56.51,251700.0,36.9522,36.9716,36.6152,36.6216,251700.0
2009-08-28 09:35:00,56.51,56.87,56.5,56.56,236600.0,36.6216,36.8549,36.6152,36.654,236600.0
2009-08-28 09:40:00,56.57,56.57,56.22,56.23,267000.0,36.6605,36.6605,36.4337,36.4402,267000.0
2009-08-28 09:45:00,56.22,56.24,56.06,56.08,334800.0,36.4337,36.4467,36.33,36.343,334800.0
2009-08-28 09:50:00,56.1,56.11,55.95,56.02,388600.0,36.3559,36.3624,36.2587,36.3041,388600.0
2009-08-28 09:55:00,56.03,56.07,55.91,55.91,237600.0,36.3106,36.3365,36.2328,36.2328,237600.0
2009-08-28 10:00:00,55.92,55.92,55.81,55.86,194800.0,36.2393,36.2393,36.168,36.2004,194800.0
2009-08-28 10:05:00,55.86,55.91,55.76,55.88,193300.0,36.2004,36.2328,36.1356,36.2134,193300.0
2009-08-28 10:10:00,55.88,56.08,55.88,55.92,177200.0,36.2134,36.343,36.2134,36.2393,177200.0
2009-08-28 10:15:00,55.93,56.03,55.9,56.02,102800.0,36.2458,36.3106,36.2263,36.3041,102800.0
2009-08-28 10:20:00,56.03,56.11,55.96,56.04,98300.0,36.3106,36.3624,36.2652,36.3171,98300.0
2009-08-28 10:25:00,56.04,56.07,55.93,56.01,88800.0,36.3171,36.3365,36.2458,36.2976,88800.0
2009-08-28 10:30:00,56.01,56.02,55.88,55.96,136200.0,36.2976,36.3041,36.2134,36.2652,136200.0
2009-08-28 10:35:00,55.96,56.01,55.94,56.01,58600.0,36.2652,36.2976,36.2523,36.2976,58600.0
2009-08-28 10:40:00,56.01,56.07,55.93,55.96,126200.0,36.2976,36.3365,36.2458,36.2652,126200.0
2009-08-28 10:45:00,55.96,56.06,55.93,56.05,99600.0,36.2652,36.33,36.2458,36.3235,99600.0
2009-08-28 10:50:00,56.04,56.06,55.98,56.02,121000.0,36.3171,36.33,36.2782,36.3041,121000.0
2009-08-28 10:55:00,56.01,56.1,56.01,56.09,93100.0,36.2976,36.3559,36.2976,36.3495,93100.0
2009-08-28 11:00:00,56.08,56.09,56.06,56.06,87300.0,36.343,36.3495,36.33,36.33,87300.0
2009-08-28 11:05:00,56.06,56.11,56.06,56.09,93600.0,36.33,36.3624,36.33,36.3495,93600.0
2009-08-28 11:10:00,56.09,56.1,56.07,56.08,47400.0,36.3495,36.3559,36.3365,36.343,47400.0
2009-08-28 11:15:00,56.08,56.08,56.02,56.05,90700.0,36.343,36.343,36.3041,36.3235,90700.0
2009-08-28 11:20:00,56.05,56.08,55.98,56.0,115200.0,36.3235,36.343,36.2782,36.2911,115200.0
2009-08-28 11:25:00,56.0,56.08,56.0,56.08,47500.0,36.2911,36.343,36.2911,36.343,47500.0
2009-08-28 11:30:00,56.07,56.08,56.0,56.0,50700.0,36.3365,36.343,36.2911,36.2911,50700.0
2009-08-28 11:35:00,56.01,56.02,55.99,56.0,90000.0,36.2976,36.3041,36.2847,36.2911,90000.0
2009-08-28 11:40:00,56.0,56.01,55.94,55.94,49900.0,36.2911,36.2976,36.2523,36.2523,49900.0
2009-08-28 11:45:00,55.93,55.94,55.92,55.94,31200.0,36.2458,36.2523,36.2393,36.2523,31200.0
2009-08-28 11:50:00,55.94,55.96,55.93,55.96,38100.0,36.2523,36.2652,36.2458,36.2652,38100.0
2009-08-28 11:55:00,55.96,55.98,55.93,55.98,39000.0,36.2652,36.2782,36.2458,36.2782,39000.0
2009-08-28 12:00:00,55.97,56.07,55.97,56.03,46200.0,36.2717,36.3365,36.2717,36.3106,46200.0
2009-08-28 12:05:00,56.03,56.03,55.99,55.99,35900.0,36.3106,36.3106,36.2847,36.2847,35900.0
2009-08-28 12:10:00,55.99,56.01,55.95,55.96,54900.0,36.2847,36.2976,36.2587,36.2652,54900.0
2009-08-28 12:15:00,55.95,55.96,55.88,55.88,98000.0,36.2587,36.2652,36.2134,36.2134,98000.0
2009-08-28 12:20:00,55.88,55.89,55.82,55.83,101800.0,36.2134,36.2198,36.1745,36.181,101800.0
2009-08-28 12:25:00,55.83,55.88,55.82,55.83,72100.0,36.181,36.2134,36.1745,36.181,72100.0
2009-08-28 12:30:00,55.82,55.92,55.82,55.88,52300.0,36.1745,36.2393,36.1745,36.2134,52300.0
2009-08-28 12:35:00,55.88,55.93,55.87,55.93,37500.0,36.2134,36.2458,36.2069,36.2458,37500.0
2009-08-28 12:40:00,55.92,55.92,55.88,55.92,21100.0,36.2393,36.2393,36.2134,36.2393,21100.0
2009-08-28 12:45:00,55.93,55.95,55.89,55.9,40200.0,36.2458,36.2587,36.2198,36.2263,40200.0
2009-08-28 12:50:00,55.9,55.9,55.86,55.88,45200.0,36.2263,36.2263,36.2004,36.2134,45200.0
2009-08-28 12:55:00,55.88,55.88,55.84,55.85,31600.0,36.2134,36.2134,36.1874,36.1939,31600.0
2009-08-28 13:00:00,55.85,55.9,55.84,55.89,40600.0,36.1939,36.2263,36.1874,36.2198,40600.0
2009-08-28 13:05:00,55.9,55.91,55.89,55.91,21800.0,36.2263,36.2328,36.2198,36.2328,21800.0
2009-08-28 13:10:00,55.91,55.96,55.9,55.92,47000.0,36.2328,36.2652,36.2263,36.2393,47000.0
2009-08-28 13:15:00,55.91,55.92,55.81,55.85,65000.0,36.2328,36.2393,36.168,36.1939,65000.0
2009-08-28 13:20:00,55.83,55.89,55.83,55.86,28600.0,36.181,36.2198,36.181,36.2004,28600.0
2009-08-28 13:25:00,55.87,55.89,55.87,55.89,14600.0,36.2069,36.2198,36.2069,36.2198,14600.0
2009-08-28 13:30:00,55.89,55.92,55.88,55.92,20900.0,36.2198,36.2393,36.2134,36.2393,20900.0
2009-08-28 13:35:00,55.92,55.92,55.86,55.87,38500.0,36.2393,36.2393,36.2004,36.2069,38500.0
2009-08-28 13:40:00,55.87,55.88,55.86,55.86,38800.0,36.2069,36.2134,36.2004,36.2004,38800.0
2009-08-28 13:45:00,55.86,55.87,55.85,55.85,55100.0,36.2004,36.2069,36.1939,36.1939,55100.0
2009-08-28 13:50:00,55.85,55.89,55.85,55.88,58400.0,36.1939,36.2198,36.1939,36.2134,58400.0
2009-08-28 13:55:00,55.88,55.89,55.84,55.85,36800.0,36.2134,36.2198,36.1874,36.1939,36800.0
2009-08-28 14:00:00,55.85,55.86,55.83,55.83,84000.0,36.1939,36.2004,36.181,36.181,84000.0
2009-08-28 14:05:00,55.83,55.88,55.82,55.86,70200.0,36.181,36.2134,36.1745,36.2004,70200.0
2009-08-28 14:10:00,55.87,55.93,55.85,55.88,154000.0,36.2069,36.2458,36.1939,36.2134,154000.0
2009-08-28 14:15:00,55.89,55.95,55.88,55.93,58700.0,36.2198,36.2587,36.2134,36.2458,58700.0
2009-08-28 14:20:00,55.92,55.94,55.9,55.93,80600.0,36.2393,36.2523,36.2263,36.2458,80600.0
2009-08-28 14:25:00,55.93,55.94,55.88,55.93,67300.0,36.2458,36.2523,36.2134,36.2458,67300.0
2009-08-28 14:30:00,55.92,55.93,55.86,55.9,63600.0,36.2393,36.2458,36.2004,36.2263,63600.0
2009-08-28 14:35:00,55.89,55.93,55.87,55.91,45900.0,36.2198,36.2458,36.2069,36.2328,45900.0
2009-08-28 14:40:00,55.91,55.93,55.88,55.89,34900.0,36.2328,36.2458,36.2134,36.2198,34900.0
2009-08-28 14:45:00,55.88,55.92,55.87,55.91,33000.0,36.2134,36.2393,36.2069,36.2328,33000.0
2009-08-28 14:50:00,55.91,55.93,55.88,55.9,75100.0,36.2328,36.2458,36.2134,36.2263,75100.0
2009-08-28 14:55:00,55.9,55.93,55.87,55.92,45000.0,36.2263,36.2458,36.2069,36.2393,45000.0
2009-08-28 15:00:00,55.92,56.06,55.91,56.05,320100.0,36.2393,36.33,36.2328,36.3235,320100.0
2009-08-28 15:05:00,56.05,56.05,55.93,55.98,201700.0,36.3235,36.3235,36.2458,36.2782,201700.0
2009-08-28 15:10:00,55.98,56.04,55.97,56.0,101500.0,36.2782,36.3171,36.2717,36.2911,101500.0
2009-08-28 15:15:00,56.0,56.02,55.99,56.02,49500.0,36.2911,36.3041,36.2847,36.3041,49500.0
2009-08-28 15:20:00,56.01,56.06,56.01,56.02,80300.0,36.2976,36.33,36.2976,36.3041,80300.0
2009-08-28 15:25:00,56.02,56.1,56.02,56.05,90000.0,36.3041,36.3559,36.3041,36.3235,90000.0
2009-08-28 15:30:00,56.05,56.1,55.98,56.02,120800.0,36.3235,36.3559,36.2782,36.3041,120800.0
2009-08-28 15:35:00,56.02,56.02,55.99,56.0,94000.0,36.3041,36.3041,36.2847,36.2911,94000.0
2009-08-28 15:40:00,55.99,56.07,55.97,56.03,221300.0,36.2847,36.3365,36.2717,36.3106,221300.0
2009-08-28 15:45:00,56.03,56.14,56.02,56.14,249400.0,36.3106,36.3819,36.3041,36.3819,249400.0
2009-08-28 15:50:00,56.13,56.14,56.07,56.08,164000.0,36.3754,36.3819,36.3365,36.343,164000.0
2009-08-28 15:55:00,56.07,56.16,56.07,56.09,285400.0,36.3365,36.3948,36.3365,36.3495,285400.0
2009-08-31 09:30:00,55.75,55.94,55.65,55.87,214300.0,36.1291,36.2523,36.0643,36.2069,214300.0
2009-08-31 09:35:00,55.87,56.1,55.87,56.0,76400.0,36.2069,36.3559,36.2069,36.2911,76400.0
2009-08-31 09:40:00,55.98,56.06,55.89,56.05,103500.0,36.2782,36.33,36.2198,36.3235,103500.0
2009-08-31 09:45:00,56.05,56.06,55.86,55.9,81100.0,36.3235,36.33,36.2004,36.2263,81100.0
2009-08-31 09:50:00,55.89,55.89,55.68,55.77,178000.0,36.2198,36.2198,36.0838,36.1421,178000.0
2009-08-31 09:55:00,55.78,55.88,55.75,55.79,67600.0,36.1486,36.2134,36.1291,36.155,67600.0
2009-08-31 10:00:00,55.79,55.8,55.7,55.75,85300.0,36.155,36.1615,36.0967,36.1291,85300.0
2009-08-31 10:05:00,55.73,55.83,55.7,55.82,113800.0,36.1162,36.181,36.0967,36.1745,113800.0
2009-08-31 10:10:00,55.82,55.83,55.77,55.83,97300.0,36.1745,36.181,36.1421,36.181,97300.0
2009-08-31 10:15:00,55.83,55.87,55.73,55.76,190300.0,36.181,36.2069,36.1162,36.1356,190300.0
2009-08-31 10:20:00,55.76,55.79,55.73,55.76,102200.0,36.1356,36.155,36.1162,36.1356,102200.0
2009-08-31 10:25:00,55.75,55.79,55.72,55.79,147200.0,36.1291,36.155,36.1097,36.155,147200.0
2009-08-31 10:30:00,55.77,55.77,55.71,55.75,93100.0,36.1421,36.1421,36.1032,36.1291,93100.0
2009-08-31 10:35:00,55.75,55.77,55.73,55.75,89600.0,36.1291,36.1421,36.1162,36.1291,89600.0
2009-08-31 10:40:00,55.75,55.78,55.73,55.78,116800.0,36.1291,36.1486,36.1162,36.1486,116800.0
2009-08-31 10:45:00,55.78,55.78,55.75,55.77,42200.0,36.1486,36.1486,36.1291,36.1421,42200.0
2009-08-31 10:50:00,55.76,55.78,55.73,55.75,46400.0,36.1356,36.1486,36.1162,36.1291,46400.0
2009-08-31 10:55:00,55.75,55.78,55.74,55.78,60000.0,36.1291,36.1486,36.1226,36.1486,60000.0
2009-08-31 11:00:00,55.78,55.8,55.74,55.8,41300.0,36.1486,36.1615,36.1226,36.1615,41300.0
2009-08-31 11:05:00,55.8,55.83,55.78,55.82,49700.0,36.1615,36.181,36.1486,36.1745,49700.0
2009-08-31 11:10:00,55.82,55.83,55.77,55.79,42500.0,36.1745,36.181,36.1421,36.155,42500.0
2009-08-31 11:15:00,55.79,55.82,55.78,55.82,37400.0,36.155,36.1745,36.1486,36.1745,37400.0
2009-08-31 11:20:00,55.81,55.82,55.75,55.75,64000.0,36.168,36.1745,36.1291,36.1291,64000.0
2009-08-31 11:25:00,55.76,55.77,55.73,55.74,116900.0,36.1356,36.1421,36.1162,36.1226,116900.0
2009-08-31 11:30:00,55.73,55.77,55.72,55.73,84900.0,36.1162,36.1421,36.1097,36.1162,84900.0
2009-08-31 11:35:00,55.72,55.8,55.7,55.8,59700.0,36.1097,36.1615,36.0967,36.1615,59700.0
2009-08-31 11:40:00,55.8,55.8,55.72,55.8,57400.0,36.1615,36.1615,36.1097,36.1615,57400.0
2009-08-31 11:45:00,55.79,55.8,55.74,55.74,22500.0,36.155,36.1615,36.1226,36.1226,22500.0
2009-08-31 11:50:00,55.74,55.78,55.71,55.72,43600.0,36.1226,36.1486,36.1032,36.1097,43600.0
2009-08-31 11:55:00,55.72,55.73,55.71,55.73,20800.0,36.1097,36.1162,36.1032,36.1162,20800.0
2009-08-31 12:00:00,55.72,55.79,55.71,55.72,45900.0,36.1097,36.155,36.1032,36.1097,45900.0
2009-08-31 12:05:00,55.72,55.73,55.7,55.7,19300.0,36.1097,36.1162,36.0967,36.0967,19300.0
2009-08-31 12:10:00,55.71,55.75,55.7,55.74,28200.0,36.1032,36.1291,36.0967,36.1226,28200.0
2009-08-31 12:15:00,55.74,55.74,55.72,55.72,10600.0,36.1226,36.1226,36.1097,36.1097,10600.0
2009-08-31 12:20:00,55.73,55.8,55.72,55.8,19400.0,36.1162,36.1615,36.1097,36.1615,19400.0
2009-08-31 12:25:00,55.79,55.8,55.78,55.78,65000.0,36.155,36.1615,36.1486,36.1486,65000.0
2009-08-31 12:30:00,55.79,55.81,55.78,55.78,52500.0,36.155,36.168,36.1486,36.1486,52500.0
2009-08-31 12:35:00,55.79,55.79,55.73,55.74,58600.0,36.155,36.155,36.1162,36.1226,58600.0
2009-08-31 12:40:00,55.73,55.77,55.71,55.72,51900.0,36.1162,36.1421,36.1032,36.1097,51900.0
2009-08-31 12:45:00,55.71,55.72,55.71,55.71,9900.0,36.1032,36.1097,36.1032,36.1032,9900.0
2009-08-31 12:50:00,55.7,55.74,55.7,55.71,40300.0,36.0967,36.1226,36.0967,36.1032,40300.0
2009-08-31 12:55:00,55.72,55.72,55.69,55.7,50000.0,36.1097,36.1097,36.0902,36.0967,50000.0
2009-08-31 13:00:00,55.7,55.72,55.68,55.7,49200.0,36.0967,36.1097,36.0838,36.0967,49200.0
2009-08-31 13:05:00,55.7,55.71,55.7,55.71,26500.0,36.0967,36.1032,36.0967,36.1032,26500.0
2009-08-31 13:10:00,55.71,55.73,55.7,55.72,22600.0,36.1032,36.1162,36.0967,36.1097,22600.0
2009-08-31 13:15:00,55.73,55.74,55.7,55.71,29500.0,36.1162,36.1226,36.0967,36.1032,29500.0
2009-08-31 13:20:00,55.71,55.71,55.7,55.7,14800.0,36.1032,36.1032,36.0967,36.0967,14800.0
2009-08-31 13:25:00,55.71,55.72,55.7,55.72,19700.0,36.1032,36.1097,36.0967,36.1097,19700.0
2009-08-31 13:30:00,55.71,55.73,55.71,55.73,14900.0,36.1032,36.1162,36.1032,36.1162,14900.0
2009-08-31 13:35:00,55.72,55.78,55.71,55.77,47900.0,36.1097,36.1486,36.1032,36.1421,47900.0
2009-08-31 13:40:00,55.78,55.78,55.75,55.75,29600.0,36.1486,36.1486,36.1291,36.1291,29600.0
2009-08-31 13:45:00,55.76,55.78,55.76,55.77,22800.0,36.1356,36.1486,36.1356,36.1421,22800.0
2009-08-31 13:50:00,55.77,55.78,55.75,55.77,32300.0,36.1421,36.1486,36.1291,36.1421,32300.0
2009-08-31 13:55:00,55.77,55.78,55.76,55.78,24200.0,36.1421,36.1486,36.1356,36.1486,24200.0
2009-08-31 14:00:00,55.78,55.78,55.76,55.76,16000.0,36.1486,36.1486,36.1356,36.1356,16000.0
2009-08-31 14:05:00,55.77,55.78,55.76,55.78,16300.0,36.1421,36.1486,36.1356,36.1486,16300.0
2009-08-31 14:10:00,55.78,55.82,55.75,55.76,46300.0,36.1486,36.1745,36.1291,36.1356,46300.0
2009-08-31 14:15:00,55.76,55.76,55.75,55.76,16000.0,36.1356,36.1356,36.1291,36.1356,16000.0
2009-08-31 14:20:00,55.75,55.77,55.75,55.75,25700.0,36.1291,36.1421,36.1291,36.1291,25700.0
2009-08-31 14:25:00,55.75,55.83,55.74,55.82,53900.0,36.1291,36.181,36.1226,36.1745,53900.0
2009-08-31 14:30:00,55.83,55.83,55.81,55.82,25200.0,36.181,36.181,36.168,36.1745,25200.0
2009-08-31 14:35:00,55.82,55.88,55.81,55.87,35100.0,36.1745,36.2134,36.168,36.2069,35100.0
2009-08-31 14:40:00,55.86,55.9,55.81,55.84,61900.0,36.2004,36.2263,36.168,36.1874,61900.0
2009-08-31 14:45:00,55.84,55.94,55.84,55.94,82500.0,36.1874,36.2523,36.1874,36.2523,82500.0
2009-08-31 14:50:00,55.94,55.95,55.91,55.95,79800.0,36.2523,36.2587,36.2328,36.2587,79800.0
2009-08-31 14:55:00,55.95,56.01,55.93,56.01,133700.0,36.2587,36.2976,36.2458,36.2976,133700.0
2009-08-31 15:00:00,56.0,56.01,55.93,55.97,110400.0,36.2911,36.2976,36.2458,36.2717,110400.0
2009-08-31 15:05:00,55.97,56.03,55.95,56.03,98900.0,36.2717,36.3106,36.2587,36.3106,98900.0
2009-08-31 15:10:00,56.03,56.03,55.98,56.02,115400.0,36.3106,36.3106,36.2782,36.3041,115400.0
2009-08-31 15:15:00,56.03,56.08,55.92,56.02,340800.0,36.3106,36.343,36.2393,36.3041,340800.0
2009-08-31 15:20:00,56.02,56.04,55.99,56.02,131000.0,36.3041,36.3171,36.2847,36.3041,131000.0
2009-08-31 15:25:00,56.02,56.08,55.93,56.04,241000.0,36.3041,36.343,36.2458,36.3171,241000.0
2009-08-31 15:30:00,56.01,56.09,56.01,56.02,127000.0,36.2976,36.3495,36.2976,36.3041,127000.0
2009-08-31 15:35:00,56.03,56.09,56.01,56.06,147300.0,36.3106,36.3495,36.2976,36.33,147300.0
2009-08-31 15:40:00,56.05,56.1,56.0,56.06,199200.0,36.3235,36.3559,36.2911,36.33,199200.0
2009-08-31 15:45:00,56.07,56.16,56.06,56.13,224100.0,36.3365,36.3948,36.33,36.3754,224100.0
2009-08-31 15:50:00,56.14,56.15,56.07,56.14,287600.0,36.3819,36.3883,36.3365,36.3819,287600.0
2009-08-31 15:55:00,56.15,56.23,56.15,56.19,374400.0,36.3883,36.4402,36.3883,36.4143,374400.0
2009-09-01 09:30:00,56.05,56.29,55.85,55.86,313400.0,36.3235,36.4791,36.1939,36.2004,313400.0
2009-09-01 09:35:00,55.86,56.02,55.79,55.92,132400.0,36.2004,36.3041,36.155,36.2393,132400.0
2009-09-01 09:40:00,55.92,56.08,55.88,56.08,99000.0,36.2393,36.343,36.2134,36.343,99000.0
2009-09-01 09:45:00,56.08,56.25,56.03,56.25,115500.0,36.343,36.4531,36.3106,36.4531,115500.0
2009-09-01 09:50:00,56.24,56.4,56.24,56.26,176400.0,36.4467,36.5504,36.4467,36.4596,176400.0
2009-09-01 09:55:00,56.27,56.37,56.22,56.25,100700.0,36.4661,36.5309,36.4337,36.4531,100700.0
2009-09-01 10:00:00,56.25,56.38,56.2,56.29,197700.0,36.4531,36.5374,36.4207,36.4791,197700.0
2009-09-01 10:05:00,56.28,56.3,56.22,56.22,123200.0,36.4726,36.4856,36.4337,36.4337,123200.0
2009-09-01 10:10:00,56.22,56.23,56.05,56.05,113300.0,36.4337,36.4402,36.3235,36.3235,113300.0
2009-09-01 10:15:00,56.06,56.18,56.03,56.14,114900.0,36.33,36.4078,36.3106,36.3819,114900.0
2009-09-01 10:20:00,56.14,56.3,56.1,56.28,69500.0,36.3819,36.4856,36.3559,36.4726,69500.0
2009-09-01 10:25:00,56.28,56.35,56.28,56.33,78400.0,36.4726,36.518,36.4726,36.505,78400.0
2009-09-01 10:30:00,56.33,56.39,56.33,56.36,76300.0,36.505,36.5439,36.505,36.5244,76300.0
2009-09-01 10:35:00,56.36,56.36,56.25,56.28,54500.0,36.5244,36.5244,36.4531,36.4726,54500.0
2009-09-01 10:40:00,56.28,56.33,56.23,56.24,47800.0,36.4726,36.505,36.4402,36.4467,47800.0
2009-09-01 10:45:00,56.23,56.26,56.15,56.2,63600.0,36.4402,36.4596,36.3883,36.4207,63600.0
2009-09-01 10:50:00,56.19,56.22,56.12,56.12,40100.0,36.4143,36.4337,36.3689,36.3689,40100.0
2009-09-01 10:55:00,56.13,56.16,56.07,56.07,36400.0,36.3754,36.3948,36.3365,36.3365,36400.0
2009-09-01 11:00:00,56.07,56.12,56.04,56.12,73200.0,36.3365,36.3689,36.3171,36.3689,73200.0
2009-09-01 11:05:00,56.12,56.12,55.95,55.95,96800.0,36.3689,36.3689,36.2587,36.2587,96800.0
2009-09-01 11:10:00,55.95,55.95,55.85,55.87,129400.0,36.2587,36.2587,36.1939,36.2069,129400.0
2009-09-01 11:15:00,55.87,55.93,55.82,55.93,154200.0,36.2069,36.2458,36.1745,36.2458,154200.0
2009-09-01 11:20:00,55.93,55.93,55.8,55.84,101600.0,36.2458,36.2458,36.1615,36.1874,101600.0
2009-09-01 11:25:00,55.85,55.85,55.77,55.77,182800.0,36.1939,36.1939,36.1421,36.1421,182800.0
2009-09-01 11:30:00,55.78,55.78,55.67,55.7,121000.0,36.1486,36.1486,36.0773,36.0967,121000.0
2009-09-01 11:35:00,55.7,55.72,55.59,55.68,126200.0,36.0967,36.1097,36.0254,36.0838,126200.0
2009-09-01 11:40:00,55.68,55.79,55.62,55.71,144900.0,36.0838,36.155,36.0449,36.1032,144900.0
2009-09-01 11:45:00,55.72,55.78,55.7,55.76,67800.0,36.1097,36.1486,36.0967,36.1356,67800.0
2009-09-01 11:50:00,55.76,55.83,55.75,55.81,77500.0,36.1356,36.181,36.1291,36.168,77500.0
2009-09-01 11:55:00,55.81,55.81,55.66,55.67,104800.0,36.168,36.168,36.0708,36.0773,104800.0
2009-09-01 12:00:00,55.67,55.72,55.65,55.66,66200.0,36.0773,36.1097,36.0643,36.0708,66200.0
2009-09-01 12:05:00,55.66,55.66,55.56,55.6,88300.0,36.0708,36.0708,36.006,36.0319,88300.0
2009-09-01 12:10:00,55.6,55.61,55.56,55.57,49900.0,36.0319,36.0384,36.006,36.0125,49900.0
2009-09-01 12:15:00,55.56,55.57,55.55,55.57,39300.0,36.006,36.0125,35.9995,36.0125,39300.0
2009-09-01 12:20:00,55.56,55.58,55.5,55.51,107400.0,36.006,36.019,35.9671,35.9736,107400.0
2009-09-01 12:25:00,55.52,55.55,55.5,55.5,55500.0,35.9801,35.9995,35.9671,35.9671,55500.0
2009-09-01 12:30:00,55.51,55.54,55.49,55.52,97500.0,35.9736,35.993,35.9606,35.9801,97500.0
2009-09-01 12:35:00,55.52,55.6,55.46,55.55,74100.0,35.9801,36.0319,35.9412,35.9995,74100.0
2009-09-01 12:40:00,55.56,55.67,55.56,55.65,60500.0,36.006,36.0773,36.006,36.0643,60500.0
2009-09-01 12:45:00,55.65,55.7,55.63,55.69,46600.0,36.0643,36.0967,36.0514,36.0902,46600.0
2009-09-01 12:50:00,55.69,55.71,55.65,55.7,47400.0,36.0902,36.1032,36.0643,36.0967,47400.0
2009-09-01 12:55:00,55.69,55.73,55.68,55.68,21800.0,36.0902,36.1162,36.0838,36.0838,21800.0
2009-09-01 13:00:00,55.69,55.71,55.68,55.7,25900.0,36.0902,36.1032,36.0838,36.0967,25900.0
2009-09-01 13:05:00,55.7,55.71,55.6,55.62,74200.0,36.0967,36.1032,36.0319,36.0449,74200.0
2009-09-01 13:10:00,55.61,55.65,55.6,55.61,61500.0,36.0384,36.0643,36.0319,36.0384,61500.0
2009-09-01 13:15:00,55.61,55.61,55.55,55.56,65600.0,36.0384,36.0384,35.9995,36.006,65600.0
2009-09-01 13:20:00,55.56,55.57,55.55,55.56,21600.0,36.006,36.0125,35.9995,36.006,21600.0
2009-09-01 13:25:00,55.55,55.63,55.55,55.56,56000.0,35.9995,36.0514,35.9995,36.006,56000.0
2009-09-01 13:30:00,55.57,55.58,55.54,55.55,91600.0,36.0125,36.019,35.993,35.9995,91600.0
2009-09-01 13:35:00,55.55,55.61,55.54,55.56,45300.0,35.9995,36.0384,35.993,36.006,45300.0
2009-09-01 13:40:00,55.56,55.69,55.56,55.64,65400.0,36.006,36.0902,36.006,36.0578,65400.0
2009-09-01 13:45:00,55.65,55.66,55.6,55.6,60500.0,36.0643,36.0708,36.0319,36.0319,60500.0
2009-09-01 13:50:00,55.61,55.65,55.6,55.63,49200.0,36.0384,36.0643,36.0319,36.0514,49200.0
2009-09-01 13:55:00,55.63,55.69,55.63,55.67,44400.0,36.0514,36.0902,36.0514,36.0773,44400.0
2009-09-01 14:00:00,55.68,55.69,55.65,55.66,33300.0,36.0838,36.0902,36.0643,36.0708,33300.0
2009-09-01 14:05:00,55.66,55.67,55.65,55.67,33200.0,36.0708,36.0773,36.0643,36.0773,33200.0
2009-09-01 14:10:00,55.67,55.74,55.66,55.74,66800.0,36.0773,36.1226,36.0708,36.1226,66800.0
2009-09-01 14:15:00,55.74,55.78,55.69,55.77,87200.0,36.1226,36.1486,36.0902,36.1421,87200.0
2009-09-01 14:20:00,55.77,55.77,55.69,55.71,60100.0,36.1421,36.1421,36.0902,36.1032,60100.0
2009-09-01 14:25:00,55.71,55.75,55.68,55.73,40100.0,36.1032,36.1291,36.0838,36.1162,40100.0
2009-09-01 14:30:00,55.73,55.77,55.7,55.71,41600.0,36.1162,36.1421,36.0967,36.1032,41600.0
2009-09-01 14:35:00,55.7,55.73,55.7,55.71,33900.0,36.0967,36.1162,36.0967,36.1032,33900.0
2009-09-01 14:40:00,55.7,55.71,55.65,55.67,68000.0,36.0967,36.1032,36.0643,36.0773,68000.0
2009-09-01 14:45:00,55.67,55.68,55.65,55.65,30000.0,36.0773,36.0838,36.0643,36.0643,30000.0
2009-09-01 14:50:00,55.65,55.7,55.64,55.67,65600.0,36.0643,36.0967,36.0578,36.0773,65600.0
2009-09-01 14:55:00,55.67,55.68,55.6,55.6,61200.0,36.0773,36.0838,36.0319,36.0319,61200.0
2009-09-01 15:00:00,55.61,55.62,55.6,55.6,60900.0,36.0384,36.0449,36.0319,36.0319,60900.0
2009-09-01 15:05:00,55.6,55.65,55.58,55.62,112100.0,36.0319,36.0643,36.019,36.0449,112100.0
2009-09-01 15:10:00,55.63,55.71,55.63,55.68,44700.0,36.0514,36.1032,36.0514,36.0838,44700.0
2009-09-01 15:15:00,55.68,55.7,55.68,55.69,48000.0,36.0838,36.0967,36.0838,36.0902,48000.0
2009-09-01 15:20:00,55.68,55.7,55.67,55.7,90700.0,36.0838,36.0967,36.0773,36.0967,90700.0
2009-09-01 15:25:00,55.7,55.7,55.62,55.64,87300.0,36.0967,36.0967,36.0449,36.0578,87300.0
2009-09-01 15:30:00,55.64,55.68,55.62,55.65,96000.0,36.0578,36.0838,36.0449,36.0643,96000.0
2009-09-01 15:35:00,55.64,55.7,55.63,55.63,140000.0,36.0578,36.0967,36.0514,36.0514,140000.0
2009-09-01 15:40:00,55.63,55.67,55.6,55.65,181400.0,36.0514,36.0773,36.0319,36.0643,181400.0
2009-09-01 15:45:00,55.65,55.66,55.55,55.59,159300.0,36.0643,36.0708,35.9995,36.0254,159300.0
2009-09-01 15:50:00,55.6,55.75,55.55,55.75,214400.0,36.0319,36.1291,35.9995,36.1291,214400.0
2009-09-01 15:55:00,55.74,55.77,55.63,55.63,366200.0,36.1226,36.1421,36.0514,36.0514,366200.0
2009-09-02 09:30:00,55.64,55.64,54.69,55.13,418500.0,36.0578,36.0578,35.4422,35.7273,418500.0
2009-09-02 09:35:00,55.13,55.35,55.11,55.17,130100.0,35.7273,35.8699,35.7144,35.7532,130100.0
2009-09-02 09:40:00,55.18,55.37,55.17,55.21,130900.0,35.7597,35.8829,35.7532,35.7792,130900.0
2009-09-02 09:45:00,55.21,55.3,55.1,55.14,106700.0,35.7792,35.8375,35.7079,35.7338,106700.0
2009-09-02 09:50:00,55.16,55.28,55.14,55.26,125700.0,35.7468,35.8245,35.7338,35.8116,125700.0
2009-09-02 09:55:00,55.25,55.3,55.12,55.13,118000.0,35.8051,35.8375,35.7208,35.7273,118000.0
2009-09-02 10:00:00,55.14,55.23,55.08,55.16,128900.0,35.7338,35.7921,35.6949,35.7468,128900.0
2009-09-02 10:05:00,55.15,55.23,55.05,55.19,287900.0,35.7403,35.7921,35.6755,35.7662,287900.0
2009-09-02 10:10:00,55.19,55.33,55.19,55.28,131300.0,35.7662,35.8569,35.7662,35.8245,131300.0
2009-09-02 10:15:00,55.28,55.34,55.22,55.32,93600.0,35.8245,35.8634,35.7857,35.8505,93600.0
2009-09-02 10:20:00,55.32,55.33,55.2,55.2,50800.0,35.8505,35.8569,35.7727,35.7727,50800.0
2009-09-02 10:25:00,55.21,55.25,55.1,55.1,67100.0,35.7792,35.8051,35.7079,35.7079,67100.0
2009-09-02 10:30:00,55.11,55.19,55.06,55.09,148300.0,35.7144,35.7662,35.682,35.7014,148300.0
2009-09-02 10:35:00,55.1,55.19,55.1,55.19,53100.0,35.7079,35.7662,35.7079,35.7662,53100.0
2009-09-02 10:40:00,55.18,55.36,55.18,55.35,65900.0,35.7597,35.8764,35.7597,35.8699,65900.0
2009-09-02 10:45:00,55.35,55.36,55.31,55.35,54100.0,35.8699,35.8764,35.844,35.8699,54100.0
2009-09-02 10:50:00,55.36,55.39,55.27,55.34,74800.0,35.8764,35.8958,35.8181,35.8634,74800.0
2009-09-02 10:55:00,55.34,55.36,55.31,55.32,63700.0,35.8634,35.8764,35.844,35.8505,63700.0
2009-09-02 11:00:00,55.32,55.32,55.27,55.27,28700.0,35.8505,35.8505,35.8181,35.8181,28700.0
2009-09-02 11:05:00,55.27,55.28,55.21,55.21,61400.0,35.8181,35.8245,35.7792,35.7792,61400.0
2009-09-02 11:10:00,55.21,55.33,55.21,55.24,62300.0,35.7792,35.8569,35.7792,35.7986,62300.0
2009-09-02 11:15:00,55.23,55.33,55.23,55.28,78100.0,35.7921,35.8569,35.7921,35.8245,78100.0
2009-09-02 11:20:00,55.29,55.33,55.28,55.32,34200.0,35.831,35.8569,35.8245,35.8505,34200.0
2009-09-02 11:25:00,55.32,55.43,55.29,55.43,86300.0,35.8505,35.9217,35.831,35.9217,86300.0
2009-09-02 11:30:00,55.43,55.55,55.41,55.51,221700.0,35.9217,35.9995,35.9088,35.9736,221700.0
2009-09-02 11:35:00,55.51,55.55,55.5,55.52,97800.0,35.9736,35.9995,35.9671,35.9801,97800.0
2009-09-02 11:40:00,55.51,55.55,55.51,55.55,58000.0,35.9736,35.9995,35.9736,35.9995,58000.0
2009-09-02 11:45:00,55.55,55.59,55.54,55.58,44600.0,35.9995,36.0254,35.993,36.019,44600.0
2009-09-02 11:50:00,55.58,55.7,55.57,55.66,131500.0,36.019,36.0967,36.0125,36.0708,131500.0
2009-09-02 11:55:00,55.66,55.69,55.6,55.61,108800.0,36.0708,36.0902,36.0319,36.0384,108800.0
2009-09-02 12:00:00,55.62,55.62,55.5,55.5,51800.0,36.0449,36.0449,35.9671,35.9671,51800.0
2009-09-02 12:05:00,55.5,55.51,55.39,55.46,119400.0,35.9671,35.9736,35.8958,35.9412,119400.0
2009-09-02 12:10:00,55.46,55.51,55.46,55.47,50100.0,35.9412,35.9736,35.9412,35.9477,50100.0
2009-09-02 12:15:00,55.47,55.51,55.47,55.47,48400.0,35.9477,35.9736,35.9477,35.9477,48400.0
2009-09-02 12:20:00,55.48,55.54,55.46,55.53,52000.0,35.9541,35.993,35.9412,35.9865,52000.0
2009-09-02 12:25:00,55.53,55.57,55.51,55.52,29700.0,35.9865,36.0125,35.9736,35.9801,29700.0
2009-09-02 12:30:00,55.52,55.55,55.51,55.55,13800.0,35.9801,35.9995,35.9736,35.9995,13800.0
2009-09-02 12:35:00,55.55,55.55,55.47,55.47,75400.0,35.9995,35.9995,35.9477,35.9477,75400.0
2009-09-02 12:40:00,55.48,55.53,55.47,55.51,39300.0,35.9541,35.9865,35.9477,35.9736,39300.0
2009-09-02 12:45:00,55.51,55.54,55.51,55.52,25100.0,35.9736,35.993,35.9736,35.9801,25100.0
2009-09-02 12:50:00,55.52,55.56,55.51,55.52,36900.0,35.9801,36.006,35.9736,35.9801,36900.0
2009-09-02 12:55:00,55.52,55.58,55.51,55.56,45900.0,35.9801,36.019,35.9736,36.006,45900.0
2009-09-02 13:00:00,55.57,55.58,55.53,55.54,39700.0,36.0125,36.019,35.9865,35.993,39700.0
2009-09-02 13:05:00,55.55,55.56,55.48,55.48,71300.0,35.9995,36.006,35.9541,35.9541,71300.0
2009-09-02 13:10:00,55.47,55.48,55.46,55.46,14700.0,35.9477,35.9541,35.9412,35.9412,14700.0
2009-09-02 13:15:00,55.46,55.52,55.46,55.51,35500.0,35.9412,35.9801,35.9412,35.9736,35500.0
2009-09-02 13:20:00,55.51,55.52,55.47,55.49,39000.0,35.9736,35.9801,35.9477,35.9606,39000.0
2009-09-02 13:25:00,55.51,55.54,55.51,55.51,35600.0,35.9736,35.993,35.9736,35.9736,35600.0
2009-09-02 13:30:00,55.51,55.52,55.51,55.51,15500.0,35.9736,35.9801,35.9736,35.9736,15500.0
2009-09-02 13:35:00,55.51,55.56,55.51,55.52,68800.0,35.9736,36.006,35.9736,35.9801,68800.0
2009-09-02 13:40:00,55.52,55.58,55.5,55.55,82600.0,35.9801,36.019,35.9671,35.9995,82600.0
2009-09-02 13:45:00,55.55,55.6,55.51,55.57,75100.0,35.9995,36.0319,35.9736,36.0125,75100.0
2009-09-02 13:50:00,55.57,55.59,55.51,55.53,57900.0,36.0125,36.0254,35.9736,35.9865,57900.0
2009-09-02 13:55:00,55.53,55.56,55.5,55.56,49800.0,35.9865,36.006,35.9671,36.006,49800.0
2009-09-02 14:00:00,55.56,55.58,55.5,55.57,62700.0,36.006,36.019,35.9671,36.0125,62700.0
2009-09-02 14:05:00,55.57,55.59,55.54,55.55,38800.0,36.0125,36.0254,35.993,35.9995,38800.0
2009-09-02 14:10:00,55.55,55.55,55.51,55.51,49000.0,35.9995,35.9995,35.9736,35.9736,49000.0
2009-09-02 14:15:00,55.52,55.56,55.5,55.5,50800.0,35.9801,36.006,35.9671,35.9671,50800.0
2009-09-02 14:20:00,55.51,55.52,55.5,55.52,27100.0,35.9736,35.9801,35.9671,35.9801,27100.0
2009-09-02 14:25:00,55.51,55.56,55.5,55.56,46500.0,35.9736,36.006,35.9671,36.006,46500.0
2009-09-02 14:30:00,55.56,55.6,55.54,55.6,54900.0,36.006,36.0319,35.993,36.0319,54900.0
2009-09-02 14:35:00,55.6,55.6,55.53,55.56,61800.0,36.0319,36.0319,35.9865,36.006,61800.0
2009-09-02 14:40:00,55.56,55.66,55.5,55.61,145400.0,36.006,36.0708,35.9671,36.0384,145400.0
2009-09-02 14:45:00,55.62,55.62,55.55,55.6,30100.0,36.0449,36.0449,35.9995,36.0319,30100.0
2009-09-02 14:50:00,55.6,55.61,55.58,55.6,31900.0,36.0319,36.0384,36.019,36.0319,31900.0
2009-09-02 14:55:00,55.6,55.63,55.57,55.57,48000.0,36.0319,36.0514,36.0125,36.0125,48000.0
2009-09-02 15:00:00,55.57,55.57,55.47,55.47,68500.0,36.0125,36.0125,35.9477,35.9477,68500.0
2009-09-02 15:05:00,55.48,55.5,55.46,55.47,54700.0,35.9541,35.9671,35.9412,35.9477,54700.0
2009-09-02 15:10:00,55.47,55.48,55.47,55.48,38500.0,35.9477,35.9541,35.9477,35.9541,38500.0
2009-09-02 15:15:00,55.48,55.6,55.47,55.56,101700.0,35.9541,36.0319,35.9477,36.006,101700.0
2009-09-02 15:20:00,55.55,55.56,55.51,55.51,55700.0,35.9995,36.006,35.9736,35.9736,55700.0
2009-09-02 15:25:00,55.51,55.52,55.46,55.46,56000.0,35.9736,35.9801,35.9412,35.9412,56000.0
2009-09-02 15:30:00,55.47,55.55,55.46,55.55,60200.0,35.9477,35.9995,35.9412,35.9995,60200.0
2009-09-02 15:35:00,55.54,55.55,55.52,55.53,74500.0,35.993,35.9995,35.9801,35.9865,74500.0
2009-09-02 15:40:00,55.53,55.54,55.49,55.5,122900.0,35.9865,35.993,35.9606,35.9671,122900.0
2009-09-02 15:45:00,55.5,55.51,55.42,55.45,167200.0,35.9671,35.9736,35.9153,35.9347,167200.0
2009-09-02 15:50:00,55.45,55.51,55.45,55.47,157400.0,35.9347,35.9736,35.9347,35.9477,157400.0
2009-09-02 15:55:00,55.46,55.47,55.3,55.32,412100.0,35.9412,35.9477,35.8375,35.8505,412100.0
2009-09-03 09:30:00,55.55,55.55,55.3,55.43,209800.0,35.9995,35.9995,35.8375,35.9217,209800.0
2009-09-03 09:35:00,55.42,55.45,55.25,55.26,106100.0,35.9153,35.9347,35.8051,35.8116,106100.0
2009-09-03 09:40:00,55.26,55.33,55.24,55.31,82900.0,35.8116,35.8569,35.7986,35.844,82900.0
2009-09-03 09:45:00,55.29,55.3,55.19,55.25,88000.0,35.831,35.8375,35.7662,35.8051,88000.0
2009-09-03 09:50:00,55.27,55.45,55.25,55.37,85500.0,35.8181,35.9347,35.8051,35.8829,85500.0
2009-09-03 09:55:00,55.39,55.39,55.15,55.27,184200.0,35.8958,35.8958,35.7403,35.8181,184200.0
2009-09-03 10:00:00,55.25,55.27,55.09,55.11,254600.0,35.8051,35.8181,35.7014,35.7144,254600.0
2009-09-03 10:05:00,55.11,55.4,55.08,55.21,152200.0,35.7144,35.9023,35.6949,35.7792,152200.0
2009-09-03 10:10:00,55.22,55.26,55.15,55.16,86200.0,35.7857,35.8116,35.7403,35.7468,86200.0
2009-09-03 10:15:00,55.15,55.16,55.09,55.11,55100.0,35.7403,35.7468,35.7014,35.7144,55100.0
2009-09-03 10:20:00,55.12,55.17,55.1,55.14,100500.0,35.7208,35.7532,35.7079,35.7338,100500.0
2009-09-03 10:25:00,55.13,55.16,55.1,55.14,49300.0,35.7273,35.7468,35.7079,35.7338,49300.0
2009-09-03 10:30:00,55.15,55.15,55.12,55.13,52500.0,35.7403,35.7403,35.7208,35.7273,52500.0
2009-09-03 10:35:00,55.13,55.18,55.12,55.18,34400.0,35.7273,35.7597,35.7208,35.7597,34400.0
2009-09-03 10:40:00,55.18,55.21,55.15,55.19,55700.0,35.7597,35.7792,35.7403,35.7662,55700.0
2009-09-03 10:45:00,55.18,55.19,55.12,55.12,28500.0,35.7597,35.7662,35.7208,35.7208,28500.0
2009-09-03 10:50:00,55.12,55.13,55.06,55.1,84100.0,35.7208,35.7273,35.682,35.7079,84100.0
2009-09-03 10:55:00,55.1,55.1,55.08,55.08,31200.0,35.7079,35.7079,35.6949,35.6949,31200.0
2009-09-03 11:00:00,55.09,55.1,55.08,55.1,70300.0,35.7014,35.7079,35.6949,35.7079,70300.0
2009-09-03 11:05:00,55.08,55.14,55.08,55.14,44500.0,35.6949,35.7338,35.6949,35.7338,44500.0
2009-09-03 11:10:00,55.15,55.21,55.14,55.2,73300.0,35.7403,35.7792,35.7338,35.7727,73300.0
2009-09-03 11:15:00,55.2,55.26,55.19,55.2,72900.0,35.7727,35.8116,35.7662,35.7727,72900.0
2009-09-03 11:20:00,55.2,55.25,55.19,55.22,48700.0,35.7727,35.8051,35.7662,35.7857,48700.0
2009-09-03 11:25:00,55.22,55.28,55.22,55.27,52900.0,35.7857,35.8245,35.7857,35.8181,52900.0
2009-09-03 11:30:00,55.27,55.28,55.25,55.27,50600.0,35.8181,35.8245,35.8051,35.8181,50600.0
2009-09-03 11:35:00,55.28,55.28,55.22,55.22,35400.0,35.8245,35.8245,35.7857,35.7857,35400.0
2009-09-03 11:40:00,55.23,55.32,55.23,55.32,117500.0,35.7921,35.8505,35.7921,35.8505,117500.0
2009-09-03 11:45:00,55.32,55.33,55.29,55.31,36900.0,35.8505,35.8569,35.831,35.844,36900.0
2009-09-03 11:50:00,55.31,55.31,55.22,55.23,55500.0,35.844,35.844,35.7857,35.7921,55500.0
2009-09-03 11:55:00,55.23,55.31,55.22,55.29,74400.0,35.7921,35.844,35.7857,35.831,74400.0
2009-09-03 12:00:00,55.3,55.33,55.3,55.3,25900.0,35.8375,35.8569,35.8375,35.8375,25900.0
2009-09-03 12:05:00,55.3,55.35,55.3,55.31,55200.0,35.8375,35.8699,35.8375,35.844,55200.0
2009-09-03 12:10:00,55.31,55.31,55.28,55.31,94700.0,35.844,35.844,35.8245,35.844,94700.0
2009-09-03 12:15:00,55.3,55.31,55.3,55.3,43400.0,35.8375,35.844,35.8375,35.8375,43400.0
2009-09-03 12:20:00,55.3,55.33,55.29,55.33,41700.0,35.8375,35.8569,35.831,35.8569,41700.0
2009-09-03 12:25:00,55.32,55.33,55.3,55.31,48200.0,35.8505,35.8569,35.8375,35.844,48200.0
2009-09-03 12:30:00,55.32,55.32,55.31,55.31,22100.0,35.8505,35.8505,35.844,35.844,22100.0
2009-09-03 12:35:00,55.31,55.34,55.31,55.33,18300.0,35.844,35.8634,35.844,35.8569,18300.0
2009-09-03 12:40:00,55.34,55.34,55.33,55.34,13500.0,35.8634,35.8634,35.8569,35.8634,13500.0
2009-09-03 12:45:00,55.34,55.34,55.31,55.31,28000.0,35.8634,35.8634,35.844,35.844,28000.0
2009-09-03 12:50:00,55.31,55.34,55.31,55.34,44800.0,35.844,35.8634,35.844,35.8634,44800.0
2009-09-03 12:55:00,55.34,55.4,55.32,55.39,101400.0,35.8634,35.9023,35.8505,35.8958,101400.0
2009-09-03 13:00:00,55.4,55.41,55.36,55.39,56300.0,35.9023,35.9088,35.8764,35.8958,56300.0
2009-09-03 13:05:00,55.39,55.39,55.32,55.39,39500.0,35.8958,35.8958,35.8505,35.8958,39500.0
2009-09-03 13:10:00,55.38,55.42,55.35,55.35,54400.0,35.8893,35.9153,35.8699,35.8699,54400.0
2009-09-03 13:15:00,55.36,55.4,55.36,55.4,23100.0,35.8764,35.9023,35.8764,35.9023,23100.0
2009-09-03 13:20:00,55.39,55.47,55.39,55.47,46300.0,35.8958,35.9477,35.8958,35.9477,46300.0
2009-09-03 13:25:00,55.47,55.49,55.43,55.49,63100.0,35.9477,35.9606,35.9217,35.9606,63100.0
2009-09-03 13:30:00,55.49,55.5,55.43,55.44,32000.0,35.9606,35.9671,35.9217,35.9282,32000.0
2009-09-03 13:35:00,55.43,55.46,55.4,55.41,57800.0,35.9217,35.9412,35.9023,35.9088,57800.0
2009-09-03 13:40:00,55.41,55.45,55.4,55.4,57000.0,35.9088,35.9347,35.9023,35.9023,57000.0
2009-09-03 13:45:00,55.4,55.43,55.4,55.42,38300.0,35.9023,35.9217,35.9023,35.9153,38300.0
2009-09-03 13:50:00,55.43,55.43,55.41,55.43,55300.0,35.9217,35.9217,35.9088,35.9217,55300.0
2009-09-03 13:55:00,55.44,55.45,55.4,55.44,57600.0,35.9282,35.9347,35.9023,35.9282,57600.0
2009-09-03 14:00:00,55.44,55.48,55.43,55.46,41700.0,35.9282,35.9541,35.9217,35.9412,41700.0
2009-09-03 14:05:00,55.46,55.46,55.41,55.43,64600.0,35.9412,35.9412,35.9088,35.9217,64600.0
2009-09-03 14:10:00,55.43,55.47,55.41,55.44,129700.0,35.9217,35.9477,35.9088,35.9282,129700.0
2009-09-03 14:15:00,55.45,55.45,55.4,55.4,33500.0,35.9347,35.9347,35.9023,35.9023,33500.0
2009-09-03 14:20:00,55.4,55.41,55.35,55.4,49500.0,35.9023,35.9088,35.8699,35.9023,49500.0
2009-09-03 14:25:00,55.39,55.46,55.38,55.4,52100.0,35.8958,35.9412,35.8893,35.9023,52100.0
2009-09-03 14:30:00,55.4,55.41,55.39,55.41,15600.0,35.9023,35.9088,35.8958,35.9088,15600.0
2009-09-03 14:35:00,55.41,55.41,55.37,55.38,42800.0,35.9088,35.9088,35.8829,35.8893,42800.0
2009-09-03 14:40:00,55.39,55.39,55.33,55.34,37700.0,35.8958,35.8958,35.8569,35.8634,37700.0
2009-09-03 14:45:00,55.34,55.43,55.34,55.4,76800.0,35.8634,35.9217,35.8634,35.9023,76800.0
2009-09-03 14:50:00,55.4,55.47,55.4,55.46,40200.0,35.9023,35.9477,35.9023,35.9412,40200.0
2009-09-03 14:55:00,55.46,55.47,55.44,55.45,42900.0,35.9412,35.9477,35.9282,35.9347,42900.0
2009-09-03 15:00:00,55.45,55.46,55.41,55.43,79500.0,35.9347,35.9412,35.9088,35.9217,79500.0
2009-09-03 15:05:00,55.43,55.5,55.43,55.5,54400.0,35.9217,35.9671,35.9217,35.9671,54400.0
2009-09-03 15:10:00,55.5,55.5,55.49,55.5,33000.0,35.9671,35.9671,35.9606,35.9671,33000.0
2009-09-03 15:15:00,55.5,55.5,55.46,55.46,43400.0,35.9671,35.9671,35.9412,35.9412,43400.0
2009-09-03 15:20:00,55.46,55.48,55.45,55.46,63300.0,35.9412,35.9541,35.9347,35.9412,63300.0
2009-09-03 15:25:00,55.46,55.47,55.45,55.45,27000.0,35.9412,35.9477,35.9347,35.9347,27000.0
2009-09-03 15:30:00,55.45,55.54,55.43,55.51,73900.0,35.9347,35.993,35.9217,35.9736,73900.0
2009-09-03 15:35:00,55.51,55.55,55.51,55.55,64700.0,35.9736,35.9995,35.9736,35.9995,64700.0
2009-09-03 15:40:00,55.55,55.57,55.54,55.54,66200.0,35.9995,36.0125,35.993,35.993,66200.0
2009-09-03 15:45:00,55.55,55.55,55.51,55.52,103300.0,35.9995,35.9995,35.9736,35.9801,103300.0
2009-09-03 15:50:00,55.52,55.59,55.52,55.56,161400.0,35.9801,36.0254,35.9801,36.006,161400.0
2009-09-03 15:55:00,55.56,55.6,55.55,55.58,201700.0,36.006,36.0319,35.9995,36.019,201700.0
2009-09-04 09:30:00,55.6,55.7,55.42,55.53,133900.0,36.0319,36.0967,35.9153,35.9865,133900.0
2009-09-04 09:35:00,55.53,55.55,55.4,55.45,74800.0,35.9865,35.9995,35.9023,35.9347,74800.0
2009-09-04 09:40:00,55.46,55.65,55.45,55.63,49500.0,35.9412,36.0643,35.9347,36.0514,49500.0
2009-09-04 09:45:00,55.61,55.72,55.56,55.58,89500.0,36.0384,36.1097,36.006,36.019,89500.0
2009-09-04 09:50:00,55.59,55.59,55.52,55.55,45700.0,36.0254,36.0254,35.9801,35.9995,45700.0
2009-09-04 09:55:00,55.55,55.56,55.54,55.54,35900.0,35.9995,36.006,35.993,35.993,35900.0
2009-09-04 10:00:00,55.53,55.6,55.51,55.57,39800.0,35.9865,36.0319,35.9736,36.0125,39800.0
2009-09-04 10:05:00,55.57,55.6,55.54,55.54,28900.0,36.0125,36.0319,35.993,35.993,28900.0
2009-09-04 10:10:00,55.54,55.6,55.54,55.6,37500.0,35.993,36.0319,35.993,36.0319,37500.0
2009-09-04 10:15:00,55.59,55.64,55.57,55.63,32900.0,36.0254,36.0578,36.0125,36.0514,32900.0
2009-09-04 10:20:00,55.63,55.7,55.63,55.7,50600.0,36.0514,36.0967,36.0514,36.0967,50600.0
2009-09-04 10:25:00,55.69,55.75,55.68,55.75,51200.0,36.0902,36.1291,36.0838,36.1291,51200.0
2009-09-04 10:30:00,55.75,55.84,55.74,55.83,108800.0,36.1291,36.1874,36.1226,36.181,108800.0
2009-09-04 10:35:00,55.83,55.91,55.83,55.83,96400.0,36.181,36.2328,36.181,36.181,96400.0
2009-09-04 10:40:00,55.83,55.9,55.83,55.89,67900.0,36.181,36.2263,36.181,36.2198,67900.0
2009-09-04 10:45:00,55.89,55.92,55.78,55.79,109600.0,36.2198,36.2393,36.1486,36.155,109600.0
2009-09-04 10:50:00,55.78,55.8,55.75,55.76,31600.0,36.1486,36.1615,36.1291,36.1356,31600.0
2009-09-04 10:55:00,55.75,55.82,55.72,55.8,83800.0,36.1291,36.1745,36.1097,36.1615,83800.0
2009-09-04 11:00:00,55.79,55.79,55.7,55.71,23200.0,36.155,36.155,36.0967,36.1032,23200.0
2009-09-04 11:05:00,55.7,55.72,55.63,55.64,78400.0,36.0967,36.1097,36.0514,36.0578,78400.0
2009-09-04 11:10:00,55.63,55.72,55.63,55.72,37000.0,36.0514,36.1097,36.0514,36.1097,37000.0
2009-09-04 11:15:00,55.71,55.74,55.69,55.7,33300.0,36.1032,36.1226,36.0902,36.0967,33300.0
2009-09-04 11:20:00,55.71,55.72,55.68,55.68,31300.0,36.1032,36.1097,36.0838,36.0838,31300.0
2009-09-04 11:25:00,55.68,55.69,55.63,55.64,21700.0,36.0838,36.0902,36.0514,36.0578,21700.0
2009-09-04 11:30:00,55.63,55.66,55.62,55.65,53800.0,36.0514,36.0708,36.0449,36.0643,53800.0
2009-09-04 11:35:00,55.65,55.71,55.65,55.66,36900.0,36.0643,36.1032,36.0643,36.0708,36900.0
2009-09-04 11:40:00,55.65,55.66,55.64,55.64,13600.0,36.0643,36.0708,36.0578,36.0578,13600.0
2009-09-04 11:45:00,55.65,55.73,55.64,55.73,21000.0,36.0643,36.1162,36.0578,36.1162,21000.0
2009-09-04 11:50:00,55.72,55.73,55.67,55.67,15700.0,36.1097,36.1162,36.0773,36.0773,15700.0
2009-09-04 11:55:00,55.67,55.75,55.66,55.75,14600.0,36.0773,36.1291,36.0708,36.1291,14600.0
2009-09-04 12:00:00,55.74,55.75,55.72,55.75,27300.0,36.1226,36.1291,36.1097,36.1291,27300.0
2009-09-04 12:05:00,55.75,55.95,55.74,55.94,68000.0,36.1291,36.2587,36.1226,36.2523,68000.0
2009-09-04 12:10:00,55.94,55.94,55.86,55.88,47200.0,36.2523,36.2523,36.2004,36.2134,47200.0
2009-09-04 12:15:00,55.88,55.99,55.88,55.93,52300.0,36.2134,36.2847,36.2134,36.2458,52300.0
2009-09-04 12:20:00,55.94,55.99,55.94,55.99,38400.0,36.2523,36.2847,36.2523,36.2847,38400.0
2009-09-04 12:25:00,55.99,55.99,55.95,55.96,31400.0,36.2847,36.2847,36.2587,36.2652,31400.0
2009-09-04 12:30:00,55.96,55.99,55.94,55.94,59600.0,36.2652,36.2847,36.2523,36.2523,59600.0
2009-09-04 12:35:00,55.94,55.94,55.88,55.9,35300.0,36.2523,36.2523,36.2134,36.2263,35300.0
2009-09-04 12:40:00,55.89,55.9,55.86,55.88,18900.0,36.2198,36.2263,36.2004,36.2134,18900.0
2009-09-04 12:45:00,55.88,55.89,55.83,55.88,24700.0,36.2134,36.2198,36.181,36.2134,24700.0
2009-09-04 12:50:00,55.88,55.89,55.87,55.89,47100.0,36.2134,36.2198,36.2069,36.2198,47100.0
2009-09-04 12:55:00,55.88,55.9,55.88,55.9,12700.0,36.2134,36.2263,36.2134,36.2263,12700.0
2009-09-04 13:00:00,55.9,55.9,55.89,55.9,47700.0,36.2263,36.2263,36.2198,36.2263,47700.0
2009-09-04 13:05:00,55.9,55.9,55.89,55.9,36800.0,36.2263,36.2263,36.2198,36.2263,36800.0
2009-09-04 13:10:00,55.9,55.92,55.89,55.91,68000.0,36.2263,36.2393,36.2198,36.2328,68000.0
2009-09-04 13:15:00,55.92,56.0,55.91,55.99,90700.0,36.2393,36.2911,36.2328,36.2847,90700.0
2009-09-04 13:20:00,55.99,56.11,55.98,56.11,202600.0,36.2847,36.3624,36.2782,36.3624,202600.0
2009-09-04 13:25:00,56.11,56.24,56.1,56.23,157400.0,36.3624,36.4467,36.3559,36.4402,157400.0
2009-09-04 13:30:00,56.22,56.23,56.17,56.18,46300.0,36.4337,36.4402,36.4013,36.4078,46300.0
2009-09-04 13:35:00,56.17,56.17,56.1,56.1,33600.0,36.4013,36.4013,36.3559,36.3559,33600.0
2009-09-04 13:40:00,56.1,56.1,56.02,56.06,28600.0,36.3559,36.3559,36.3041,36.33,28600.0
2009-09-04 13:45:00,56.06,56.07,56.01,56.02,33800.0,36.33,36.3365,36.2976,36.3041,33800.0
2009-09-04 13:50:00,56.02,56.03,56.0,56.02,23700.0,36.3041,36.3106,36.2911,36.3041,23700.0
2009-09-04 13:55:00,56.03,56.03,55.95,55.96,72300.0,36.3106,36.3106,36.2587,36.2652,72300.0
2009-09-04 14:00:00,55.96,56.02,55.95,55.97,47300.0,36.2652,36.3041,36.2587,36.2717,47300.0
2009-09-04 14:05:00,55.96,55.96,55.91,55.93,55900.0,36.2652,36.2652,36.2328,36.2458,55900.0
2009-09-04 14:10:00,55.93,55.93,55.92,55.92,26400.0,36.2458,36.2458,36.2393,36.2393,26400.0
2009-09-04 14:15:00,55.92,55.93,55.9,55.9,22000.0,36.2393,36.2458,36.2263,36.2263,22000.0
2009-09-04 14:20:00,55.91,55.94,55.9,55.93,21700.0,36.2328,36.2523,36.2263,36.2458,21700.0
2009-09-04 14:25:00,55.92,55.94,55.9,55.9,28300.0,36.2393,36.2523,36.2263,36.2263,28300.0
2009-09-04 14:30:00,55.9,55.9,55.85,55.85,44100.0,36.2263,36.2263,36.1939,36.1939,44100.0
2009-09-04 14:35:00,55.86,55.87,55.83,55.84,54400.0,36.2004,36.2069,36.181,36.1874,54400.0
2009-09-04 14:40:00,55.84,55.85,55.83,55.85,26300.0,36.1874,36.1939,36.181,36.1939,26300.0
2009-09-04 14:45:00,55.85,56.01,55.85,55.99,153700.0,36.1939,36.2976,36.1939,36.2847,153700.0
2009-09-04 14:50:00,55.99,56.03,55.96,56.01,68600.0,36.2847,36.3106,36.2652,36.2976,68600.0
2009-09-04 14:55:00,56.02,56.08,56.02,56.05,45400.0,36.3041,36.343,36.3041,36.3235,45400.0
2009-09-04 15:00:00,56.06,56.08,56.05,56.07,27600.0,36.33,36.343,36.3235,36.3365,27600.0
2009-09-04 15:05:00,56.08,56.14,56.02,56.02,87900.0,36.343,36.3819,36.3041,36.3041,87900.0
2009-09-04 15:10:00,56.02,56.05,56.0,56.0,48100.0,36.3041,36.3235,36.2911,36.2911,48100.0
2009-09-04 15:15:00,56.0,56.04,56.0,56.01,30200.0,36.2911,36.3171,36.2911,36.2976,30200.0
2009-09-04 15:20:00,56.0,56.04,55.99,56.03,23400.0,36.2911,36.3171,36.2847,36.3106,23400.0
2009-09-04 15:25:00,56.03,56.09,56.03,56.09,67400.0,36.3106,36.3495,36.3106,36.3495,67400.0
2009-09-04 15:30:00,56.09,56.1,56.07,56.1,157100.0,36.3495,36.3559,36.3365,36.3559,157100.0
2009-09-04 15:35:00,56.09,56.12,56.08,56.12,137200.0,36.3495,36.3689,36.343,36.3689,137200.0
2009-09-04 15:40:00,56.12,56.14,56.11,56.14,126400.0,36.3689,36.3819,36.3624,36.3819,126400.0
2009-09-04 15:45:00,56.14,56.19,56.13,56.17,92800.0,36.3819,36.4143,36.3754,36.4013,92800.0
2009-09-04 15:50:00,56.18,56.18,56.06,56.06,129600.0,36.4078,36.4078,36.33,36.33,129600.0
2009-09-04 15:55:00,56.06,56.11,56.06,56.1,233100.0,36.33,36.3624,36.33,36.3559,233100.0
2009-09-08 09:30:00,56.4,56.5,56.37,56.49,284700.0,36.5504,36.6152,36.5309,36.6087,284700.0
2009-09-08 09:35:00,56.47,56.53,56.37,56.52,328000.0,36.5957,36.6346,36.5309,36.6281,328000.0
2009-09-08 09:40:00,56.53,56.62,56.46,56.61,286700.0,36.6346,36.6929,36.5892,36.6864,286700.0
2009-09-08 09:45:00,56.6,56.61,56.5,56.56,203700.0,36.68,36.6864,36.6152,36.654,203700.0
2009-09-08 09:50:00,56.58,56.58,56.46,56.49,174900.0,36.667,36.667,36.5892,36.6087,174900.0
2009-09-08 09:55:00,56.49,56.5,56.4,56.48,177200.0,36.6087,36.6152,36.5504,36.6022,177200.0
2009-09-08 10:00:00,56.48,56.49,56.37,56.47,176200.0,36.6022,36.6087,36.5309,36.5957,176200.0
2009-09-08 10:05:00,56.47,56.49,56.41,56.41,117800.0,36.5957,36.6087,36.5568,36.5568,117800.0
2009-09-08 10:10:00,56.42,56.46,56.38,56.4,123900.0,36.5633,36.5892,36.5374,36.5504,123900.0
2009-09-08 10:15:00,56.41,56.41,56.25,56.26,148100.0,36.5568,36.5568,36.4531,36.4596,148100.0
2009-09-08 10:20:00,56.26,56.35,56.25,56.35,94200.0,36.4596,36.518,36.4531,36.518,94200.0
2009-09-08 10:25:00,56.34,56.35,56.26,56.28,57100.0,36.5115,36.518,36.4596,36.4726,57100.0
2009-09-08 10:30:00,56.28,56.31,56.16,56.17,113200.0,36.4726,36.492,36.3948,36.4013,113200.0
2009-09-08 10:35:00,56.16,56.18,56.09,56.12,99600.0,36.3948,36.4078,36.3495,36.3689,99600.0
2009-09-08 10:40:00,56.13,56.18,56.08,56.18,85400.0,36.3754,36.4078,36.343,36.4078,85400.0
2009-09-08 10:45:00,56.19,56.24,56.14,56.15,84000.0,36.4143,36.4467,36.3819,36.3883,84000.0
2009-09-08 10:50:00,56.16,56.16,56.15,56.15,36200.0,36.3948,36.3948,36.3883,36.3883,36200.0
2009-09-08 10:55:00,56.15,56.17,56.11,56.16,59000.0,36.3883,36.4013,36.3624,36.3948,59000.0
2009-09-08 11:00:00,56.16,56.17,56.1,56.1,43000.0,36.3948,36.4013,36.3559,36.3559,43000.0
2009-09-08 11:05:00,56.11,56.11,56.06,56.06,80300.0,36.3624,36.3624,36.33,36.33,80300.0
2009-09-08 11:10:00,56.06,56.1,56.05,56.08,171000.0,36.33,36.3559,36.3235,36.343,171000.0
2009-09-08 11:15:00,56.07,56.11,56.07,56.1,66300.0,36.3365,36.3624,36.3365,36.3559,66300.0
2009-09-08 11:20:00,56.1,56.11,56.09,56.1,40800.0,36.3559,36.3624,36.3495,36.3559,40800.0
2009-09-08 11:25:00,56.1,56.12,56.05,56.05,70200.0,36.3559,36.3689,36.3235,36.3235,70200.0
2009-09-08 11:30:00,56.05,56.06,56.05,56.06,43900.0,36.3235,36.33,36.3235,36.33,43900.0
2009-09-08 11:35:00,56.05,56.06,56.0,56.02,67900.0,36.3235,36.33,36.2911,36.3041,67900.0
2009-09-08 11:40:00,56.02,56.04,56.02,56.04,44300.0,36.3041,36.3171,36.3041,36.3171,44300.0
2009-09-08 11:45:00,56.03,56.04,56.03,56.03,20700.0,36.3106,36.3171,36.3106,36.3106,20700.0
2009-09-08 11:50:00,56.04,56.1,56.03,56.1,56600.0,36.3171,36.3559,36.3106,36.3559,56600.0
2009-09-08 11:55:00,56.09,56.1,56.06,56.07,60000.0,36.3495,36.3559,36.33,36.3365,60000.0
2009-09-08 12:00:00,56.08,56.1,56.06,56.08,54800.0,36.343,36.3559,36.33,36.343,54800.0
2009-09-08 12:05:00,56.08,56.13,56.07,56.13,40600.0,36.343,36.3754,36.3365,36.3754,40600.0
2009-09-08 12:10:00,56.13,56.15,56.12,56.15,38500.0,36.3754,36.3883,36.3689,36.3883,38500.0
2009-09-08 12:15:00,56.15,56.15,56.12,56.12,47400.0,36.3883,36.3883,36.3689,36.3689,47400.0
2009-09-08 12:20:00,56.13,56.13,56.1,56.1,39700.0,36.3754,36.3754,36.3559,36.3559,39700.0
2009-09-08 12:25:00,56.1,56.11,56.1,56.11,17300.0,36.3559,36.3624,36.3559,36.3624,17300.0
2009-09-08 12:30:00,56.11,56.11,56.1,56.1,14500.0,36.3624,36.3624,36.3559,36.3559,14500.0
2009-09-08 12:35:00,56.1,56.13,56.1,56.12,54300.0,36.3559,36.3754,36.3559,36.3689,54300.0
2009-09-08 12:40:00,56.13,56.15,56.13,56.14,34600.0,36.3754,36.3883,36.3754,36.3819,34600.0
2009-09-08 12:45:00,56.15,56.15,56.12,56.12,40300.0,36.3883,36.3883,36.3689,36.3689,40300.0
2009-09-08 12:50:00,56.13,56.13,56.12,56.12,13000.0,36.3754,36.3754,36.3689,36.3689,13000.0
2009-09-08 12:55:00,56.12,56.13,56.12,56.12,15900.0,36.3689,36.3754,36.3689,36.3689,15900.0
2009-09-08 13:00:00,56.13,56.13,56.12,56.13,15400.0,36.3754,36.3754,36.3689,36.3754,15400.0
2009-09-08 13:05:00,56.13,56.13,56.12,56.13,22000.0,36.3754,36.3754,36.3689,36.3754,22000.0
2009-09-08 13:10:00,56.12,56.13,56.03,56.04,73600.0,36.3689,36.3754,36.3106,36.3171,73600.0
2009-09-08 13:15:00,56.04,56.08,56.04,56.08,29900.0,36.3171,36.343,36.3171,36.343,29900.0
2009-09-08 13:20:00,56.08,56.09,56.07,56.08,18100.0,36.343,36.3495,36.3365,36.343,18100.0
2009-09-08 13:25:00,56.09,56.11,56.08,56.11,32500.0,36.3495,36.3624,36.343,36.3624,32500.0
2009-09-08 13:30:00,56.11,56.11,56.1,56.1,26100.0,36.3624,36.3624,36.3559,36.3559,26100.0
2009-09-08 13:35:00,56.1,56.11,56.08,56.1,50600.0,36.3559,36.3624,36.343,36.3559,50600.0
2009-09-08 13:40:00,56.1,56.13,56.09,56.1,47500.0,36.3559,36.3754,36.3495,36.3559,47500.0
2009-09-08 13:45:00,56.11,56.11,56.05,56.06,53900.0,36.3624,36.3624,36.3235,36.33,53900.0
2009-09-08 13:50:00,56.06,56.1,56.05,56.09,56700.0,36.33,36.3559,36.3235,36.3495,56700.0
2009-09-08 13:55:00,56.1,56.15,56.09,56.12,53800.0,36.3559,36.3883,36.3495,36.3689,53800.0
2009-09-08 14:00:00,56.12,56.13,56.04,56.05,71500.0,36.3689,36.3754,36.3171,36.3235,71500.0
2009-09-08 14:05:00,56.05,56.12,56.05,56.12,29200.0,36.3235,36.3689,36.3235,36.3689,29200.0
2009-09-08 14:10:00,56.12,56.15,56.11,56.15,47700.0,36.3689,36.3883,36.3624,36.3883,47700.0
2009-09-08 14:15:00,56.15,56.15,56.13,56.14,49500.0,36.3883,36.3883,36.3754,36.3819,49500.0
2009-09-08 14:20:00,56.15,56.15,56.14,56.14,36800.0,36.3883,36.3883,36.3819,36.3819,36800.0
2009-09-08 14:25:00,56.15,56.15,56.14,56.14,20400.0,36.3883,36.3883,36.3819,36.3819,20400.0
2009-09-08 14:30:00,56.15,56.15,56.14,56.14,31500.0,36.3883,36.3883,36.3819,36.3819,31500.0
2009-09-08 14:35:00,56.14,56.15,56.14,56.14,29000.0,36.3819,36.3883,36.3819,36.3819,29000.0
2009-09-08 14:40:00,56.15,56.15,56.14,56.14,43100.0,36.3883,36.3883,36.3819,36.3819,43100.0
2009-09-08 14:45:00,56.15,56.22,56.15,56.22,110100.0,36.3883,36.4337,36.3883,36.4337,110100.0
2009-09-08 14:50:00,56.22,56.24,56.21,56.22,43000.0,36.4337,36.4467,36.4272,36.4337,43000.0
2009-09-08 14:55:00,56.23,56.25,56.21,56.21,113300.0,36.4402,36.4531,36.4272,36.4272,113300.0
2009-09-08 15:00:00,56.21,56.22,56.16,56.16,64400.0,36.4272,36.4337,36.3948,36.3948,64400.0
2009-09-08 15:05:00,56.16,56.17,56.16,56.17,27800.0,36.3948,36.4013,36.3948,36.4013,27800.0
2009-09-08 15:10:00,56.17,56.19,56.16,56.18,157400.0,36.4013,36.4143,36.3948,36.4078,157400.0
2009-09-08 15:15:00,56.17,56.18,56.17,56.17,27700.0,36.4013,36.4078,36.4013,36.4013,27700.0
2009-09-08 15:20:00,56.18,56.24,56.16,56.24,108300.0,36.4078,36.4467,36.3948,36.4467,108300.0
2009-09-08 15:25:00,56.23,56.3,56.23,56.3,89700.0,36.4402,36.4856,36.4402,36.4856,89700.0
2009-09-08 15:30:00,56.3,56.32,56.26,56.31,144900.0,36.4856,36.4985,36.4596,36.492,144900.0
2009-09-08 15:35:00,56.31,56.35,56.28,56.28,132500.0,36.492,36.518,36.4726,36.4726,132500.0
2009-09-08 15:40:00,56.28,56.29,56.24,56.26,138400.0,36.4726,36.4791,36.4467,36.4596,138400.0
2009-09-08 15:45:00,56.26,56.27,56.19,56.23,148900.0,36.4596,36.4661,36.4143,36.4402,148900.0
2009-09-08 15:50:00,56.22,56.25,56.21,56.22,220100.0,36.4337,36.4531,36.4272,36.4337,220100.0
2009-09-08 15:55:00,56.23,56.25,56.19,56.23,419700.0,36.4402,36.4531,36.4143,36.4402,419700.0
2009-09-09 09:30:00,55.1,55.14,54.9,55.1,1129200.0,35.7079,35.7338,35.5783,35.7079,1129200.0
2009-09-09 09:35:00,55.1,55.17,54.9,54.94,474800.0,35.7079,35.7532,35.5783,35.6042,474800.0
2009-09-09 09:40:00,54.94,55.0,54.69,54.8,626300.0,35.6042,35.6431,35.4422,35.5135,626300.0
2009-09-09 09:45:00,54.69,55.01,54.69,54.89,652900.0,35.4422,35.6496,35.4422,35.5718,652900.0
2009-09-09 09:50:00,54.89,55.03,54.84,55.03,482800.0,35.5718,35.6625,35.5394,35.6625,482800.0
2009-09-09 09:55:00,55.03,55.3,54.99,55.2,456500.0,35.6625,35.8375,35.6366,35.7727,456500.0
2009-09-09 10:00:00,55.2,55.27,55.03,55.05,258300.0,35.7727,35.8181,35.6625,35.6755,258300.0
2009-09-09 10:05:00,55.05,55.21,55.04,55.09,281300.0,35.6755,35.7792,35.669,35.7014,281300.0
2009-09-09 10:10:00,55.09,55.11,55.05,55.06,112400.0,35.7014,35.7144,35.6755,35.682,112400.0
2009-09-09 10:15:00,55.07,55.15,55.07,55.08,131800.0,35.6884,35.7403,35.6884,35.6949,131800.0
2009-09-09 10:20:00,55.08,55.27,55.07,55.17,277600.0,35.6949,35.8181,35.6884,35.7532,277600.0
2009-09-09 10:25:00,55.16,55.21,55.12,55.18,163600.0,35.7468,35.7792,35.7208,35.7597,163600.0
2009-09-09 10:30:00,55.18,55.19,55.12,55.14,138200.0,35.7597,35.7662,35.7208,35.7338,138200.0
2009-09-09 10:35:00,55.14,55.17,55.07,55.08,184700.0,35.7338,35.7532,35.6884,35.6949,184700.0
2009-09-09 10:40:00,55.09,55.1,55.03,55.06,183400.0,35.7014,35.7079,35.6625,35.682,183400.0
2009-09-09 10:45:00,55.06,55.08,55.02,55.02,148100.0,35.682,35.6949,35.656,35.656,148100.0
2009-09-09 10:50:00,55.02,55.12,55.01,55.06,153900.0,35.656,35.7208,35.6496,35.682,153900.0
2009-09-09 10:55:00,55.05,55.06,55.0,55.01,189600.0,35.6755,35.682,35.6431,35.6496,189600.0
2009-09-09 11:00:00,55.01,55.1,55.01,55.08,166200.0,35.6496,35.7079,35.6496,35.6949,166200.0
2009-09-09 11:05:00,55.08,55.18,55.07,55.16,207300.0,35.6949,35.7597,35.6884,35.7468,207300.0
2009-09-09 11:10:00,55.17,55.24,55.16,55.2,130100.0,35.7532,35.7986,35.7468,35.7727,130100.0
2009-09-09 11:15:00,55.2,55.2,55.18,55.19,90700.0,35.7727,35.7727,35.7597,35.7662,90700.0
2009-09-09 11:20:00,55.19,55.28,55.17,55.28,252700.0,35.7662,35.8245,35.7532,35.8245,252700.0
2009-09-09 11:25:00,55.28,55.45,55.27,55.42,193300.0,35.8245,35.9347,35.8181,35.9153,193300.0
2009-09-09 11:30:00,55.4,55.52,55.4,55.51,151000.0,35.9023,35.9801,35.9023,35.9736,151000.0
2009-09-09 11:35:00,55.5,55.52,55.47,55.49,103900.0,35.9671,35.9801,35.9477,35.9606,103900.0
2009-09-09 11:40:00,55.49,55.49,55.37,55.38,108400.0,35.9606,35.9606,35.8829,35.8893,108400.0
2009-09-09 11:45:00,55.38,55.38,55.21,55.21,127500.0,35.8893,35.8893,35.7792,35.7792,127500.0
2009-09-09 11:50:00,55.21,55.27,55.2,55.25,87300.0,35.7792,35.8181,35.7727,35.8051,87300.0
2009-09-09 11:55:00,55.26,55.33,55.21,55.3,99500.0,35.8116,35.8569,35.7792,35.8375,99500.0
2009-09-09 12:00:00,55.3,55.36,55.29,55.35,123600.0,35.8375,35.8764,35.831,35.8699,123600.0
2009-09-09 12:05:00,55.35,55.37,55.33,55.36,63400.0,35.8699,35.8829,35.8569,35.8764,63400.0
2009-09-09 12:10:00,55.35,55.36,55.33,55.34,87900.0,35.8699,35.8764,35.8569,35.8634,87900.0
2009-09-09 12:15:00,55.33,55.4,55.33,55.36,90300.0,35.8569,35.9023,35.8569,35.8764,90300.0
2009-09-09 12:20:00,55.36,55.36,55.22,55.22,122100.0,35.8764,35.8764,35.7857,35.7857,122100.0
2009-09-09 12:25:00,55.22,55.24,55.14,55.15,121400.0,35.7857,35.7986,35.7338,35.7403,121400.0
2009-09-09 12:30:00,55.15,55.2,55.1,55.16,160600.0,35.7403,35.7727,35.7079,35.7468,160600.0
2009-09-09 12:35:00,55.15,55.17,55.08,55.1,131500.0,35.7403,35.7532,35.6949,35.7079,131500.0
2009-09-09 12:40:00,55.09,55.11,55.06,55.11,96700.0,35.7014,35.7144,35.682,35.7144,96700.0
2009-09-09 12:45:00,55.1,55.14,55.09,55.13,41400.0,35.7079,35.7338,35.7014,35.7273,41400.0
2009-09-09 12:50:00,55.13,55.22,55.12,55.21,157400.0,35.7273,35.7857,35.7208,35.7792,157400.0
2009-09-09 12:55:00,55.21,55.25,55.2,55.24,136400.0,35.7792,35.8051,35.7727,35.7986,136400.0
2009-09-09 13:00:00,55.25,55.25,55.14,55.15,94000.0,35.8051,35.8051,35.7338,35.7403,94000.0
2009-09-09 13:05:00,55.15,55.2,55.13,55.13,98600.0,35.7403,35.7727,35.7273,35.7273,98600.0
2009-09-09 13:10:00,55.13,55.14,55.09,55.09,88100.0,35.7273,35.7338,35.7014,35.7014,88100.0
2009-09-09 13:15:00,55.09,55.15,55.09,55.11,170600.0,35.7014,35.7403,35.7014,35.7144,170600.0
2009-09-09 13:20:00,55.11,55.12,55.05,55.06,177700.0,35.7144,35.7208,35.6755,35.682,177700.0
2009-09-09 13:25:00,55.06,55.07,55.01,55.02,207600.0,35.682,35.6884,35.6496,35.656,207600.0
2009-09-09 13:30:00,55.01,55.04,55.01,55.02,122900.0,35.6496,35.669,35.6496,35.656,122900.0
2009-09-09 13:35:00,55.03,55.05,55.02,55.04,103000.0,35.6625,35.6755,35.656,35.669,103000.0
2009-09-09 13:40:00,55.04,55.04,55.03,55.03,136900.0,35.669,35.669,35.6625,35.6625,136900.0
2009-09-09 13:45:00,55.03,55.04,55.01,55.02,160200.0,35.6625,35.669,35.6496,35.656,160200.0
2009-09-09 13:50:00,55.01,55.03,55.01,55.02,53700.0,35.6496,35.6625,35.6496,35.656,53700.0
2009-09-09 13:55:00,55.03,55.04,55.02,55.03,162700.0,35.6625,35.669,35.656,35.6625,162700.0
2009-09-09 14:00:00,55.03,55.03,55.0,55.01,247400.0,35.6625,35.6625,35.6431,35.6496,247400.0
2009-09-09 14:05:00,55.01,55.02,54.98,55.01,1314100.0,35.6496,35.656,35.6301,35.6496,1314100.0
2009-09-09 14:10:00,55.0,55.01,54.9,54.91,270500.0,35.6431,35.6496,35.5783,35.5848,270500.0
2009-09-09 14:15:00,54.91,55.01,54.86,54.99,324300.0,35.5848,35.6496,35.5524,35.6366,324300.0
2009-09-09 14:20:00,54.99,55.07,54.94,55.07,233300.0,35.6366,35.6884,35.6042,35.6884,233300.0
2009-09-09 14:25:00,55.07,55.09,55.0,55.01,192800.0,35.6884,35.7014,35.6431,35.6496,192800.0
2009-09-09 14:30:00,55.01,55.09,55.0,55.02,141400.0,35.6496,35.7014,35.6431,35.656,141400.0
2009-09-09 14:35:00,55.01,55.04,54.98,54.99,101400.0,35.6496,35.669,35.6301,35.6366,101400.0
2009-09-09 14:40:00,54.99,55.02,54.95,54.99,103500.0,35.6366,35.656,35.6107,35.6366,103500.0
2009-09-09 14:45:00,55.01,55.03,54.95,54.99,105400.0,35.6496,35.6625,35.6107,35.6366,105400.0
2009-09-09 14:50:00,54.99,55.01,54.93,54.94,196600.0,35.6366,35.6496,35.5977,35.6042,196600.0
2009-09-09 14:55:00,54.94,54.95,54.92,54.94,104300.0,35.6042,35.6107,35.5912,35.6042,104300.0
2009-09-09 15:00:00,54.95,55.01,54.93,55.0,142600.0,35.6107,35.6496,35.5977,35.6431,142600.0
2009-09-09 15:05:00,55.0,55.06,54.99,55.02,276200.0,35.6431,35.682,35.6366,35.656,276200.0
2009-09-09 15:10:00,55.03,55.09,55.03,55.07,147400.0,35.6625,35.7014,35.6625,35.6884,147400.0
2009-09-09 15:15:00,55.07,55.08,55.01,55.01,131100.0,35.6884,35.6949,35.6496,35.6496,131100.0
2009-09-09 15:20:00,55.02,55.05,55.01,55.05,75400.0,35.656,35.6755,35.6496,35.6755,75400.0
2009-09-09 15:25:00,55.05,55.07,55.0,55.01,121200.0,35.6755,35.6884,35.6431,35.6496,121200.0
2009-09-09 15:30:00,55.01,55.06,54.97,55.0,230600.0,35.6496,35.682,35.6236,35.6431,230600.0
2009-09-09 15:35:00,55.0,55.09,54.99,55.08,149600.0,35.6431,35.7014,35.6366,35.6949,149600.0
2009-09-09 15:40:00,55.09,55.09,55.05,55.08,214200.0,35.7014,35.7014,35.6755,35.6949,214200.0
2009-09-09 15:45:00,55.08,55.11,55.06,55.1,368700.0,35.6949,35.7144,35.682,35.7079,368700.0
2009-09-09 15:50:00,55.1,55.11,55.07,55.08,343800.0,35.7079,35.7144,35.6884,35.6949,343800.0
2009-09-09 15:55:00,55.07,55.08,55.03,55.05,663800.0,35.6884,35.6949,35.6625,35.6755,663800.0
2009-09-10 09:30:00,55.25,55.39,55.1,55.29,335700.0,35.8051,35.8958,35.7079,35.831,335700.0
2009-09-10 09:35:00,55.29,55.3,55.04,55.04,264300.0,35.831,35.8375,35.669,35.669,264300.0
2009-09-10 09:40:00,55.04,55.05,55.0,55.01,187500.0,35.669,35.6755,35.6431,35.6496,187500.0
2009-09-10 09:45:00,55.01,55.05,54.95,55.0,242800.0,35.6496,35.6755,35.6107,35.6431,242800.0
2009-09-10 09:50:00,54.99,55.08,54.95,55.01,155300.0,35.6366,35.6949,35.6107,35.6496,155300.0
2009-09-10 09:55:00,55.01,55.04,54.97,55.01,149300.0,35.6496,35.669,35.6236,35.6496,149300.0
2009-09-10 10:00:00,55.01,55.02,55.0,55.01,130200.0,35.6496,35.656,35.6431,35.6496,130200.0
2009-09-10 10:05:00,55.01,55.02,55.0,55.01,113200.0,35.6496,35.656,35.6431,35.6496,113200.0
2009-09-10 10:10:00,55.0,55.02,54.96,54.96,169700.0,35.6431,35.656,35.6172,35.6172,169700.0
2009-09-10 10:15:00,54.96,54.98,54.95,54.97,116900.0,35.6172,35.6301,35.6107,35.6236,116900.0
2009-09-10 10:20:00,54.97,54.98,54.91,54.94,181300.0,35.6236,35.6301,35.5848,35.6042,181300.0
2009-09-10 10:25:00,54.95,54.98,54.93,54.96,139200.0,35.6107,35.6301,35.5977,35.6172,139200.0
2009-09-10 10:30:00,54.96,54.98,54.93,54.94,127200.0,35.6172,35.6301,35.5977,35.6042,127200.0
2009-09-10 10:35:00,54.94,55.05,54.93,55.05,230400.0,35.6042,35.6755,35.5977,35.6755,230400.0
2009-09-10 10:40:00,55.06,55.08,55.04,55.05,180000.0,35.682,35.6949,35.669,35.6755,180000.0
2009-09-10 10:45:00,55.05,55.09,55.05,55.06,143800.0,35.6755,35.7014,35.6755,35.682,143800.0
2009-09-10 10:50:00,55.07,55.08,55.04,55.07,118200.0,35.6884,35.6949,35.669,35.6884,118200.0
2009-09-10 10:55:00,55.08,55.12,55.06,55.12,111000.0,35.6949,35.7208,35.682,35.7208,111000.0
2009-09-10 11:00:00,55.11,55.12,55.05,55.1,97600.0,35.7144,35.7208,35.6755,35.7079,97600.0
2009-09-10 11:05:00,55.11,55.19,55.1,55.13,367400.0,35.7144,35.7662,35.7079,35.7273,367400.0
2009-09-10 11:10:00,55.12,55.13,55.06,55.07,118900.0,35.7208,35.7273,35.682,35.6884,118900.0
2009-09-10 11:15:00,55.06,55.07,55.02,55.06,125700.0,35.682,35.6884,35.656,35.682,125700.0
2009-09-10 11:20:00,55.06,55.12,55.06,55.06,157100.0,35.682,35.7208,35.682,35.682,157100.0
2009-09-10 11:25:00,55.07,55.1,55.06,55.07,89700.0,35.6884,35.7079,35.682,35.6884,89700.0
2009-09-10 11:30:00,55.07,55.08,55.06,55.07,102000.0,35.6884,35.6949,35.682,35.6884,102000.0
2009-09-10 11:35:00,55.07,55.09,55.06,55.08,54300.0,35.6884,35.7014,35.682,35.6949,54300.0
2009-09-10 11:40:00,55.09,55.09,55.01,55.05,226700.0,35.7014,35.7014,35.6496,35.6755,226700.0
2009-09-10 11:45:00,55.06,55.06,55.03,55.06,67700.0,35.682,35.682,35.6625,35.682,67700.0
2009-09-10 11:50:00,55.05,55.07,55.05,55.05,99200.0,35.6755,35.6884,35.6755,35.6755,99200.0
2009-09-10 11:55:00,55.06,55.06,55.02,55.03,113500.0,35.682,35.682,35.656,35.6625,113500.0
2009-09-10 12:00:00,55.04,55.04,55.02,55.02,34700.0,35.669,35.669,35.656,35.656,34700.0
2009-09-10 12:05:00,55.03,55.03,55.0,55.0,105200.0,35.6625,35.6625,35.6431,35.6431,105200.0
2009-09-10 12:10:00,55.01,55.01,54.96,54.99,219800.0,35.6496,35.6496,35.6172,35.6366,219800.0
2009-09-10 12:15:00,55.0,55.0,54.97,55.0,57400.0,35.6431,35.6431,35.6236,35.6431,57400.0
2009-09-10 12:20:00,55.0,55.02,54.97,54.98,98500.0,35.6431,35.656,35.6236,35.6301,98500.0
2009-09-10 12:25:00,54.97,54.98,54.95,54.95,76000.0,35.6236,35.6301,35.6107,35.6107,76000.0
2009-09-10 12:30:00,54.96,54.96,54.95,54.95,70000.0,35.6172,35.6172,35.6107,35.6107,70000.0
2009-09-10 12:35:00,54.95,54.98,54.95,54.98,157100.0,35.6107,35.6301,35.6107,35.6301,157100.0
2009-09-10 12:40:00,54.97,55.0,54.97,54.99,119300.0,35.6236,35.6431,35.6236,35.6366,119300.0
2009-09-10 12:45:00,55.0,55.0,54.98,54.99,151500.0,35.6431,35.6431,35.6301,35.6366,151500.0
2009-09-10 12:50:00,55.0,55.03,54.98,54.98,103000.0,35.6431,35.6625,35.6301,35.6301,103000.0
2009-09-10 12:55:00,54.99,55.02,54.97,55.0,103300.0,35.6366,35.656,35.6236,35.6431,103300.0
2009-09-10 13:00:00,55.0,55.01,54.89,54.9,264700.0,35.6431,35.6496,35.5718,35.5783,264700.0
2009-09-10 13:05:00,54.9,54.98,54.88,54.91,216100.0,35.5783,35.6301,35.5653,35.5848,216100.0
2009-09-10 13:10:00,54.91,54.93,54.84,54.91,305800.0,35.5848,35.5977,35.5394,35.5848,305800.0
2009-09-10 13:15:00,54.91,54.91,54.84,54.85,91100.0,35.5848,35.5848,35.5394,35.5459,91100.0
2009-09-10 13:20:00,54.84,54.85,54.81,54.83,109500.0,35.5394,35.5459,35.5199,35.5329,109500.0
2009-09-10 13:25:00,54.83,54.83,54.8,54.81,55300.0,35.5329,35.5329,35.5135,35.5199,55300.0
2009-09-10 13:30:00,54.81,54.82,54.79,54.8,122000.0,35.5199,35.5264,35.507,35.5135,122000.0
2009-09-10 13:35:00,54.81,54.86,54.78,54.86,104200.0,35.5199,35.5524,35.5005,35.5524,104200.0
2009-09-10 13:40:00,54.86,54.91,54.85,54.88,90900.0,35.5524,35.5848,35.5459,35.5653,90900.0
2009-09-10 13:45:00,54.88,55.01,54.87,54.99,178200.0,35.5653,35.6496,35.5588,35.6366,178200.0
2009-09-10 13:50:00,55.0,55.05,54.99,55.02,111400.0,35.6431,35.6755,35.6366,35.656,111400.0
2009-09-10 13:55:00,55.02,55.02,54.99,55.01,91500.0,35.656,35.656,35.6366,35.6496,91500.0
2009-09-10 14:00:00,55.01,55.01,54.97,54.97,85700.0,35.6496,35.6496,35.6236,35.6236,85700.0
2009-09-10 14:05:00,54.97,54.98,54.91,54.91,160200.0,35.6236,35.6301,35.5848,35.5848,160200.0
2009-09-10 14:10:00,54.92,54.96,54.89,54.89,163200.0,35.5912,35.6172,35.5718,35.5718,163200.0
2009-09-10 14:15:00,54.9,54.9,54.87,54.87,113900.0,35.5783,35.5783,35.5588,35.5588,113900.0
2009-09-10 14:20:00,54.87,54.88,54.84,54.85,128600.0,35.5588,35.5653,35.5394,35.5459,128600.0
2009-09-10 14:25:00,54.85,54.85,54.82,54.84,196700.0,35.5459,35.5459,35.5264,35.5394,196700.0
2009-09-10 14:30:00,54.84,54.86,54.83,54.86,112400.0,35.5394,35.5524,35.5329,35.5524,112400.0
2009-09-10 14:35:00,54.86,54.9,54.84,54.88,112400.0,35.5524,35.5783,35.5394,35.5653,112400.0
2009-09-10 14:40:00,54.88,54.88,54.86,54.87,60500.0,35.5653,35.5653,35.5524,35.5588,60500.0
2009-09-10 14:45:00,54.87,54.87,54.84,54.84,48000.0,35.5588,35.5588,35.5394,35.5394,48000.0
2009-09-10 14:50:00,54.85,54.85,54.84,54.84,107600.0,35.5459,35.5459,35.5394,35.5394,107600.0
2009-09-10 14:55:00,54.85,54.85,54.81,54.82,109000.0,35.5459,35.5459,35.5199,35.5264,109000.0
2009-09-10 15:00:00,54.82,54.82,54.76,54.76,210600.0,35.5264,35.5264,35.4875,35.4875,210600.0
2009-09-10 15:05:00,54.76,54.77,54.75,54.76,129900.0,35.4875,35.494,35.4811,35.4875,129900.0
2009-09-10 15:10:00,54.76,54.76,54.75,54.76,117800.0,35.4875,35.4875,35.4811,35.4875,117800.0
2009-09-10 15:15:00,54.75,54.81,54.75,54.79,271400.0,35.4811,35.5199,35.4811,35.507,271400.0
2009-09-10 15:20:00,54.8,54.83,54.79,54.8,134100.0,35.5135,35.5329,35.507,35.5135,134100.0
2009-09-10 15:25:00,54.8,54.83,54.78,54.82,194000.0,35.5135,35.5329,35.5005,35.5264,194000.0
2009-09-10 15:30:00,54.82,54.9,54.82,54.89,161000.0,35.5264,35.5783,35.5264,35.5718,161000.0
2009-09-10 15:35:00,54.9,54.9,54.83,54.85,175100.0,35.5783,35.5783,35.5329,35.5459,175100.0
2009-09-10 15:40:00,54.84,54.85,54.78,54.79,166900.0,35.5394,35.5459,35.5005,35.507,166900.0
2009-09-10 15:45:00,54.78,54.83,54.78,54.79,164800.0,35.5005,35.5329,35.5005,35.507,164800.0
2009-09-10 15:50:00,54.8,54.93,54.79,54.89,293200.0,35.5135,35.5977,35.507,35.5718,293200.0
2009-09-10 15:55:00,54.89,54.91,54.86,54.86,394800.0,35.5718,35.5848,35.5524,35.5524,394800.0
2009-09-11 09:30:00,55.11,55.12,54.84,54.93,483300.0,35.7144,35.7208,35.5394,35.5977,483300.0
2009-09-11 09:35:00,54.93,54.94,54.75,54.8,181600.0,35.5977,35.6042,35.4811,35.5135,181600.0
2009-09-11 09:40:00,54.8,54.81,54.71,54.76,214600.0,35.5135,35.5199,35.4551,35.4875,214600.0
2009-09-11 09:45:00,54.78,54.85,54.76,54.79,124600.0,35.5005,35.5459,35.4875,35.507,124600.0
2009-09-11 09:50:00,54.78,54.84,54.75,54.83,140600.0,35.5005,35.5394,35.4811,35.5329,140600.0
2009-09-11 09:55:00,54.83,54.84,54.7,54.7,206400.0,35.5329,35.5394,35.4487,35.4487,206400.0
2009-09-11 10:00:00,54.7,54.71,54.55,54.58,365100.0,35.4487,35.4551,35.3515,35.3709,365100.0
2009-09-11 10:05:00,54.58,54.58,54.5,54.52,411900.0,35.3709,35.3709,35.3191,35.332,411900.0
2009-09-11 10:10:00,54.51,54.52,54.36,54.5,411200.0,35.3255,35.332,35.2283,35.3191,411200.0
2009-09-11 10:15:00,54.5,54.58,54.5,54.57,133600.0,35.3191,35.3709,35.3191,35.3644,133600.0
2009-09-11 10:20:00,54.56,54.6,54.54,54.58,108400.0,35.3579,35.3839,35.345,35.3709,108400.0
2009-09-11 10:25:00,54.58,54.59,54.46,54.48,137600.0,35.3709,35.3774,35.2931,35.3061,137600.0
2009-09-11 10:30:00,54.48,54.53,54.47,54.52,105700.0,35.3061,35.3385,35.2996,35.332,105700.0
2009-09-11 10:35:00,54.52,54.59,54.51,54.58,88400.0,35.332,35.3774,35.3255,35.3709,88400.0
2009-09-11 10:40:00,54.58,54.59,54.5,54.53,158700.0,35.3709,35.3774,35.3191,35.3385,158700.0
2009-09-11 10:45:00,54.53,54.55,54.53,54.54,148200.0,35.3385,35.3515,35.3385,35.345,148200.0
2009-09-11 10:50:00,54.54,54.55,54.5,54.51,180600.0,35.345,35.3515,35.3191,35.3255,180600.0
2009-09-11 10:55:00,54.51,54.51,54.47,54.47,132300.0,35.3255,35.3255,35.2996,35.2996,132300.0
2009-09-11 11:00:00,54.47,54.48,54.43,54.44,197200.0,35.2996,35.3061,35.2737,35.2802,197200.0
2009-09-11 11:05:00,54.43,54.44,54.39,54.39,224100.0,35.2737,35.2802,35.2478,35.2478,224100.0
2009-09-11 11:10:00,54.39,54.4,54.37,54.38,130300.0,35.2478,35.2542,35.2348,35.2413,130300.0
2009-09-11 11:15:00,54.37,54.38,54.35,54.36,242600.0,35.2348,35.2413,35.2218,35.2283,242600.0
2009-09-11 11:20:00,54.35,54.38,54.35,54.37,110800.0,35.2218,35.2413,35.2218,35.2348,110800.0
2009-09-11 11:25:00,54.36,54.38,54.31,54.32,224800.0,35.2283,35.2413,35.1959,35.2024,224800.0
2009-09-11 11:30:00,54.31,54.36,54.31,54.34,146500.0,35.1959,35.2283,35.1959,35.2154,146500.0
2009-09-11 11:35:00,54.34,54.37,54.34,54.37,92200.0,35.2154,35.2348,35.2154,35.2348,92200.0
2009-09-11 11:40:00,54.36,54.37,54.3,54.3,208100.0,35.2283,35.2348,35.1894,35.1894,208100.0
2009-09-11 11:45:00,54.31,54.33,54.28,54.29,170200.0,35.1959,35.2089,35.1765,35.183,170200.0
2009-09-11 11:50:00,54.29,54.31,54.27,54.3,78000.0,35.183,35.1959,35.17,35.1894,78000.0
2009-09-11 11:55:00,54.3,54.32,54.28,54.31,71500.0,35.1894,35.2024,35.1765,35.1959,71500.0
2009-09-11 12:00:00,54.31,54.42,54.3,54.4,115700.0,35.1959,35.2672,35.1894,35.2542,115700.0
2009-09-11 12:05:00,54.4,54.42,54.33,54.36,126700.0,35.2542,35.2672,35.2089,35.2283,126700.0
2009-09-11 12:10:00,54.35,54.38,54.34,54.37,80800.0,35.2218,35.2413,35.2154,35.2348,80800.0
2009-09-11 12:15:00,54.37,54.44,54.36,54.43,98600.0,35.2348,35.2802,35.2283,35.2737,98600.0
2009-09-11 12:20:00,54.43,54.48,54.39,54.4,125800.0,35.2737,35.3061,35.2478,35.2542,125800.0
2009-09-11 12:25:00,54.4,54.4,54.35,54.38,111000.0,35.2542,35.2542,35.2218,35.2413,111000.0
2009-09-11 12:30:00,54.38,54.4,54.38,54.39,71000.0,35.2413,35.2542,35.2413,35.2478,71000.0
2009-09-11 12:35:00,54.39,54.4,54.32,54.34,119400.0,35.2478,35.2542,35.2024,35.2154,119400.0
2009-09-11 12:40:00,54.34,54.37,54.31,54.37,99500.0,35.2154,35.2348,35.1959,35.2348,99500.0
2009-09-11 12:45:00,54.36,54.39,54.3,54.33,202700.0,35.2283,35.2478,35.1894,35.2089,202700.0
2009-09-11 12:50:00,54.33,54.41,54.31,54.38,91100.0,35.2089,35.2607,35.1959,35.2413,91100.0
2009-09-11 12:55:00,54.39,54.42,54.36,54.36,63600.0,35.2478,35.2672,35.2283,35.2283,63600.0
2009-09-11 13:00:00,54.36,54.37,54.33,54.33,80400.0,35.2283,35.2348,35.2089,35.2089,80400.0
2009-09-11 13:05:00,54.34,54.34,54.3,54.33,71900.0,35.2154,35.2154,35.1894,35.2089,71900.0
2009-09-11 13:10:00,54.33,54.34,54.31,54.32,49400.0,35.2089,35.2154,35.1959,35.2024,49400.0
2009-09-11 13:15:00,54.32,54.38,54.31,54.37,74100.0,35.2024,35.2413,35.1959,35.2348,74100.0
2009-09-11 13:20:00,54.37,54.38,54.36,54.37,52000.0,35.2348,35.2413,35.2283,35.2348,52000.0
2009-09-11 13:25:00,54.36,54.38,54.34,54.37,61000.0,35.2283,35.2413,35.2154,35.2348,61000.0
2009-09-11 13:30:00,54.37,54.4,54.36,54.38,75000.0,35.2348,35.2542,35.2283,35.2413,75000.0
2009-09-11 13:35:00,54.38,54.38,54.34,54.36,55200.0,35.2413,35.2413,35.2154,35.2283,55200.0
2009-09-11 13:40:00,54.35,54.39,54.34,54.39,78700.0,35.2218,35.2478,35.2154,35.2478,78700.0
2009-09-11 13:45:00,54.39,54.4,54.34,54.35,66600.0,35.2478,35.2542,35.2154,35.2218,66600.0
2009-09-11 13:50:00,54.35,54.38,54.32,54.35,91800.0,35.2218,35.2413,35.2024,35.2218,91800.0
2009-09-11 13:55:00,54.34,54.35,54.31,54.31,70900.0,35.2154,35.2218,35.1959,35.1959,70900.0
2009-09-11 14:00:00,54.31,54.32,54.28,54.29,195500.0,35.1959,35.2024,35.1765,35.183,195500.0
2009-09-11 14:05:00,54.28,54.32,54.28,54.29,83900.0,35.1765,35.2024,35.1765,35.183,83900.0
2009-09-11 14:10:00,54.29,54.31,54.28,54.3,83900.0,35.183,35.1959,35.1765,35.1894,83900.0
2009-09-11 14:15:00,54.3,54.31,54.28,54.28,83300.0,35.1894,35.1959,35.1765,35.1765,83300.0
2009-09-11 14:20:00,54.28,54.32,54.27,54.29,101700.0,35.1765,35.2024,35.17,35.183,101700.0
2009-09-11 14:25:00,54.28,54.29,54.27,54.28,25000.0,35.1765,35.183,35.17,35.1765,25000.0
2009-09-11 14:30:00,54.29,54.36,54.28,54.33,80700.0,35.183,35.2283,35.1765,35.2089,80700.0
2009-09-11 14:35:00,54.33,54.34,54.29,54.3,103200.0,35.2089,35.2154,35.183,35.1894,103200.0
2009-09-11 14:40:00,54.29,54.3,54.29,54.29,46200.0,35.183,35.1894,35.183,35.183,46200.0
2009-09-11 14:45:00,54.29,54.3,54.26,54.26,162600.0,35.183,35.1894,35.1635,35.1635,162600.0
2009-09-11 14:50:00,54.26,54.27,54.25,54.27,130200.0,35.1635,35.17,35.157,35.17,130200.0
2009-09-11 14:55:00,54.27,54.28,54.25,54.25,98200.0,35.17,35.1765,35.157,35.157,98200.0
2009-09-11 15:00:00,54.25,54.28,54.23,54.27,195200.0,35.157,35.1765,35.1441,35.17,195200.0
2009-09-11 15:05:00,54.27,54.31,54.26,54.3,101500.0,35.17,35.1959,35.1635,35.1894,101500.0
2009-09-11 15:10:00,54.31,54.32,54.29,54.3,116000.0,35.1959,35.2024,35.183,35.1894,116000.0
2009-09-11 15:15:00,54.31,54.36,54.3,54.35,182700.0,35.1959,35.2283,35.1894,35.2218,182700.0
2009-09-11 15:20:00,54.35,54.4,54.34,54.4,236300.0,35.2218,35.2542,35.2154,35.2542,236300.0
2009-09-11 15:25:00,54.4,54.42,54.38,54.39,183900.0,35.2542,35.2672,35.2413,35.2478,183900.0
2009-09-11 15:30:00,54.39,54.39,54.36,54.37,118400.0,35.2478,35.2478,35.2283,35.2348,118400.0
2009-09-11 15:35:00,54.36,54.39,54.36,54.39,79700.0,35.2283,35.2478,35.2283,35.2478,79700.0
2009-09-11 15:40:00,54.39,54.42,54.38,54.42,233800.0,35.2478,35.2672,35.2413,35.2672,233800.0
2009-09-11 15:45:00,54.42,54.42,54.4,54.42,188900.0,35.2672,35.2672,35.2542,35.2672,188900.0
2009-09-11 15:50:00,54.42,54.47,54.39,54.41,305800.0,35.2672,35.2996,35.2478,35.2607,305800.0
2009-09-11 15:55:00,54.42,54.43,54.38,54.41,401600.0,35.2672,35.2737,35.2413,35.2607,401600.0
2009-09-14 09:30:00,54.1,54.14,54.0,54.13,414200.0,35.0598,35.0857,34.995,35.0793,414200.0
2009-09-14 09:35:00,54.13,54.15,54.05,54.05,180400.0,35.0793,35.0922,35.0274,35.0274,180400.0
2009-09-14 09:40:00,54.05,54.1,53.88,54.1,492800.0,35.0274,35.0598,34.9173,35.0598,492800.0
2009-09-14 09:45:00,54.1,54.21,54.09,54.16,212400.0,35.0598,35.1311,35.0533,35.0987,212400.0
2009-09-14 09:50:00,54.16,54.16,54.0,54.09,197600.0,35.0987,35.0987,34.995,35.0533,197600.0
2009-09-14 09:55:00,54.09,54.1,54.04,54.08,88600.0,35.0533,35.0598,35.0209,35.0469,88600.0
2009-09-14 10:00:00,54.08,54.13,54.07,54.08,100100.0,35.0469,35.0793,35.0404,35.0469,100100.0
2009-09-14 10:05:00,54.08,54.12,54.03,54.05,139400.0,35.0469,35.0728,35.0145,35.0274,139400.0
2009-09-14 10:10:00,54.04,54.05,53.97,54.01,208800.0,35.0209,35.0274,34.9756,35.0015,208800.0
2009-09-14 10:15:00,54.0,54.05,53.96,54.0,254300.0,34.995,35.0274,34.9691,34.995,254300.0
2009-09-14 10:20:00,54.0,54.05,53.95,53.95,218200.0,34.995,35.0274,34.9626,34.9626,218200.0
2009-09-14 10:25:00,53.95,54.02,53.94,54.01,116000.0,34.9626,35.008,34.9561,35.0015,116000.0
2009-09-14 10:30:00,54.0,54.01,53.96,54.01,88800.0,34.995,35.0015,34.9691,35.0015,88800.0
2009-09-14 10:35:00,54.01,54.02,53.97,53.98,140100.0,35.0015,35.008,34.9756,34.9821,140100.0
2009-09-14 10:40:00,53.98,54.02,53.95,54.01,110600.0,34.9821,35.008,34.9626,35.0015,110600.0
2009-09-14 10:45:00,54.0,54.02,53.95,53.98,178100.0,34.995,35.008,34.9626,34.9821,178100.0
2009-09-14 10:50:00,53.97,53.98,53.92,53.95,158000.0,34.9756,34.9821,34.9432,34.9626,158000.0
2009-09-14 10:55:00,53.95,53.99,53.94,53.97,144400.0,34.9626,34.9885,34.9561,34.9756,144400.0
2009-09-14 11:00:00,53.96,54.07,53.96,54.05,114400.0,34.9691,35.0404,34.9691,35.0274,114400.0
2009-09-14 11:05:00,54.05,54.05,53.98,54.01,234600.0,35.0274,35.0274,34.9821,35.0015,234600.0
2009-09-14 11:10:00,54.02,54.02,54.0,54.01,134500.0,35.008,35.008,34.995,35.0015,134500.0
2009-09-14 11:15:00,54.01,54.04,54.0,54.02,69800.0,35.0015,35.0209,34.995,35.008,69800.0
2009-09-14 11:20:00,54.02,54.09,54.01,54.08,174200.0,35.008,35.0533,35.0015,35.0469,174200.0
2009-09-14 11:25:00,54.08,54.13,54.05,54.1,181000.0,35.0469,35.0793,35.0274,35.0598,181000.0
2009-09-14 11:30:00,54.1,54.13,54.09,54.11,80100.0,35.0598,35.0793,35.0533,35.0663,80100.0
2009-09-14 11:35:00,54.11,54.15,54.09,54.1,119000.0,35.0663,35.0922,35.0533,35.0598,119000.0
2009-09-14 11:40:00,54.1,54.11,54.08,54.09,61300.0,35.0598,35.0663,35.0469,35.0533,61300.0
2009-09-14 11:45:00,54.1,54.1,54.08,54.08,47800.0,35.0598,35.0598,35.0469,35.0469,47800.0
2009-09-14 11:50:00,54.09,54.09,54.04,54.05,106700.0,35.0533,35.0533,35.0209,35.0274,106700.0
2009-09-14 11:55:00,54.05,54.06,54.01,54.06,51000.0,35.0274,35.0339,35.0015,35.0339,51000.0
2009-09-14 12:00:00,54.05,54.18,54.05,54.16,223800.0,35.0274,35.1117,35.0274,35.0987,223800.0
2009-09-14 12:05:00,54.17,54.17,54.13,54.15,70900.0,35.1052,35.1052,35.0793,35.0922,70900.0
2009-09-14 12:10:00,54.16,54.17,54.11,54.13,118300.0,35.0987,35.1052,35.0663,35.0793,118300.0
2009-09-14 12:15:00,54.13,54.16,54.12,54.12,68100.0,35.0793,35.0987,35.0728,35.0728,68100.0
2009-09-14 12:20:00,54.13,54.18,54.09,54.15,102900.0,35.0793,35.1117,35.0533,35.0922,102900.0
2009-09-14 12:25:00,54.15,54.18,54.1,54.12,130000.0,35.0922,35.1117,35.0598,35.0728,130000.0
2009-09-14 12:30:00,54.12,54.12,54.08,54.09,67300.0,35.0728,35.0728,35.0469,35.0533,67300.0
2009-09-14 12:35:00,54.09,54.1,54.07,54.09,35700.0,35.0533,35.0598,35.0404,35.0533,35700.0
2009-09-14 12:40:00,54.1,54.1,54.07,54.07,53100.0,35.0598,35.0598,35.0404,35.0404,53100.0
2009-09-14 12:45:00,54.07,54.1,54.07,54.09,102900.0,35.0404,35.0598,35.0404,35.0533,102900.0
2009-09-14 12:50:00,54.09,54.15,54.09,54.14,57000.0,35.0533,35.0922,35.0533,35.0857,57000.0
2009-09-14 12:55:00,54.14,54.17,54.1,54.11,49100.0,35.0857,35.1052,35.0598,35.0663,49100.0
2009-09-14 13:00:00,54.12,54.12,54.07,54.08,60100.0,35.0728,35.0728,35.0404,35.0469,60100.0
2009-09-14 13:05:00,54.08,54.12,54.06,54.12,57400.0,35.0469,35.0728,35.0339,35.0728,57400.0
2009-09-14 13:10:00,54.12,54.18,54.12,54.17,59400.0,35.0728,35.1117,35.0728,35.1052,59400.0
2009-09-14 13:15:00,54.17,54.18,54.11,54.11,65600.0,35.1052,35.1117,35.0663,35.0663,65600.0
2009-09-14 13:20:00,54.11,54.15,54.11,54.13,37500.0,35.0663,35.0922,35.0663,35.0793,37500.0
2009-09-14 13:25:00,54.14,54.15,54.12,54.14,43300.0,35.0857,35.0922,35.0728,35.0857,43300.0
2009-09-14 13:30:00,54.14,54.16,54.12,54.14,46600.0,35.0857,35.0987,35.0728,35.0857,46600.0
2009-09-14 13:35:00,54.15,54.15,54.1,54.14,41400.0,35.0922,35.0922,35.0598,35.0857,41400.0
2009-09-14 13:40:00,54.15,54.17,54.15,54.17,79600.0,35.0922,35.1052,35.0922,35.1052,79600.0
2009-09-14 13:45:00,54.17,54.17,54.13,54.15,50600.0,35.1052,35.1052,35.0793,35.0922,50600.0
2009-09-14 13:50:00,54.15,54.18,54.14,54.16,83800.0,35.0922,35.1117,35.0857,35.0987,83800.0
2009-09-14 13:55:00,54.16,54.22,54.14,54.19,122300.0,35.0987,35.1376,35.0857,35.1182,122300.0
2009-09-14 14:00:00,54.2,54.21,54.14,54.15,54700.0,35.1246,35.1311,35.0857,35.0922,54700.0
2009-09-14 14:05:00,54.15,54.2,54.15,54.19,50000.0,35.0922,35.1246,35.0922,35.1182,50000.0
2009-09-14 14:10:00,54.19,54.22,54.17,54.18,88800.0,35.1182,35.1376,35.1052,35.1117,88800.0
2009-09-14 14:15:00,54.19,54.19,54.17,54.17,41500.0,35.1182,35.1182,35.1052,35.1052,41500.0
2009-09-14 14:20:00,54.17,54.18,54.15,54.16,34800.0,35.1052,35.1117,35.0922,35.0987,34800.0
2009-09-14 14:25:00,54.15,54.26,54.15,54.25,89600.0,35.0922,35.1635,35.0922,35.157,89600.0
2009-09-14 14:30:00,54.25,54.3,54.22,54.25,95800.0,35.157,35.1894,35.1376,35.157,95800.0
2009-09-14 14:35:00,54.26,54.32,54.24,54.29,81700.0,35.1635,35.2024,35.1506,35.183,81700.0
2009-09-14 14:40:00,54.3,54.3,54.25,54.25,71800.0,35.1894,35.1894,35.157,35.157,71800.0
2009-09-14 14:45:00,54.26,54.27,54.17,54.17,184400.0,35.1635,35.17,35.1052,35.1052,184400.0
2009-09-14 14:50:00,54.18,54.22,54.12,54.12,108200.0,35.1117,35.1376,35.0728,35.0728,108200.0
2009-09-14 14:55:00,54.12,54.16,54.11,54.14,167300.0,35.0728,35.0987,35.0663,35.0857,167300.0
2009-09-14 15:00:00,54.14,54.14,54.1,54.1,68900.0,35.0857,35.0857,35.0598,35.0598,68900.0
2009-09-14 15:05:00,54.1,54.2,54.1,54.19,110600.0,35.0598,35.1246,35.0598,35.1182,110600.0
2009-09-14 15:10:00,54.2,54.2,54.17,54.18,25400.0,35.1246,35.1246,35.1052,35.1117,25400.0
2009-09-14 15:15:00,54.19,54.22,54.18,54.2,87900.0,35.1182,35.1376,35.1117,35.1246,87900.0
2009-09-14 15:20:00,54.2,54.21,54.17,54.17,120600.0,35.1246,35.1311,35.1052,35.1052,120600.0
2009-09-14 15:25:00,54.18,54.19,54.17,54.18,54800.0,35.1117,35.1182,35.1052,35.1117,54800.0
2009-09-14 15:30:00,54.18,54.21,54.13,54.14,159800.0,35.1117,35.1311,35.0793,35.0857,159800.0
2009-09-14 15:35:00,54.14,54.21,54.13,54.21,144300.0,35.0857,35.1311,35.0793,35.1311,144300.0
2009-09-14 15:40:00,54.2,54.24,54.2,54.23,130100.0,35.1246,35.1506,35.1246,35.1441,130100.0
2009-09-14 15:45:00,54.22,54.25,54.2,54.23,352300.0,35.1376,35.157,35.1246,35.1441,352300.0
2009-09-14 15:50:00,54.24,54.34,54.23,54.25,425000.0,35.1506,35.2154,35.1441,35.157,425000.0
2009-09-14 15:55:00,54.26,54.27,54.22,54.22,280700.0,35.1635,35.17,35.1376,35.1376,280700.0
2009-09-15 09:30:00,54.58,54.81,54.26,54.59,918400.0,35.3709,35.5199,35.1635,35.3774,918400.0
2009-09-15 09:35:00,54.58,54.64,54.5,54.55,149000.0,35.3709,35.4098,35.3191,35.3515,149000.0
2009-09-15 09:40:00,54.54,54.56,54.48,54.5,232400.0,35.345,35.3579,35.3061,35.3191,232400.0
2009-09-15 09:45:00,54.5,54.52,54.45,54.49,128900.0,35.3191,35.332,35.2866,35.3126,128900.0
2009-09-15 09:50:00,54.5,54.53,54.36,54.5,255100.0,35.3191,35.3385,35.2283,35.3191,255100.0
2009-09-15 09:55:00,54.49,54.5,54.43,54.47,204300.0,35.3126,35.3191,35.2737,35.2996,204300.0
2009-09-15 10:00:00,54.47,54.47,54.17,54.18,257400.0,35.2996,35.2996,35.1052,35.1117,257400.0
2009-09-15 10:05:00,54.2,54.41,54.17,54.41,228100.0,35.1246,35.2607,35.1052,35.2607,228100.0
2009-09-15 10:10:00,54.41,54.45,54.3,54.33,191000.0,35.2607,35.2866,35.1894,35.2089,191000.0
2009-09-15 10:15:00,54.32,54.42,54.27,54.42,171300.0,35.2024,35.2672,35.17,35.2672,171300.0
2009-09-15 10:20:00,54.41,54.51,54.37,54.46,161200.0,35.2607,35.3255,35.2348,35.2931,161200.0
2009-09-15 10:25:00,54.46,54.61,54.44,54.61,183400.0,35.2931,35.3903,35.2802,35.3903,183400.0
2009-09-15 10:30:00,54.61,54.71,54.6,54.69,190900.0,35.3903,35.4551,35.3839,35.4422,190900.0
2009-09-15 10:35:00,54.69,54.79,54.57,54.78,419500.0,35.4422,35.507,35.3644,35.5005,419500.0
2009-09-15 10:40:00,54.78,54.82,54.72,54.76,303100.0,35.5005,35.5264,35.4616,35.4875,303100.0
2009-09-15 10:45:00,54.76,54.9,54.75,54.85,183300.0,35.4875,35.5783,35.4811,35.5459,183300.0
2009-09-15 10:50:00,54.85,54.86,54.75,54.77,66300.0,35.5459,35.5524,35.4811,35.494,66300.0
2009-09-15 10:55:00,54.78,54.84,54.77,54.83,81000.0,35.5005,35.5394,35.494,35.5329,81000.0
2009-09-15 11:00:00,54.83,54.84,54.82,54.82,116500.0,35.5329,35.5394,35.5264,35.5264,116500.0
2009-09-15 11:05:00,54.83,54.95,54.82,54.91,251300.0,35.5329,35.6107,35.5264,35.5848,251300.0
2009-09-15 11:10:00,54.92,54.99,54.88,54.98,243700.0,35.5912,35.6366,35.5653,35.6301,243700.0
2009-09-15 11:15:00,54.99,54.99,54.93,54.98,123300.0,35.6366,35.6366,35.5977,35.6301,123300.0
2009-09-15 11:20:00,54.98,55.0,54.95,54.99,160600.0,35.6301,35.6431,35.6107,35.6366,160600.0
2009-09-15 11:25:00,54.98,55.0,54.96,54.98,95900.0,35.6301,35.6431,35.6172,35.6301,95900.0
2009-09-15 11:30:00,54.98,55.0,54.96,54.99,201100.0,35.6301,35.6431,35.6172,35.6366,201100.0
2009-09-15 11:35:00,54.99,55.03,54.93,54.98,312800.0,35.6366,35.6625,35.5977,35.6301,312800.0
2009-09-15 11:40:00,54.98,55.02,54.97,55.0,96500.0,35.6301,35.656,35.6236,35.6431,96500.0
2009-09-15 11:45:00,55.0,55.04,54.99,55.04,86400.0,35.6431,35.669,35.6366,35.669,86400.0
2009-09-15 11:50:00,55.03,55.16,55.03,55.15,225200.0,35.6625,35.7468,35.6625,35.7403,225200.0
2009-09-15 11:55:00,55.15,55.2,55.15,55.15,294100.0,35.7403,35.7727,35.7403,35.7403,294100.0
2009-09-15 12:00:00,55.15,55.16,55.1,55.11,109300.0,35.7403,35.7468,35.7079,35.7144,109300.0
2009-09-15 12:05:00,55.11,55.12,55.05,55.1,88700.0,35.7144,35.7208,35.6755,35.7079,88700.0
2009-09-15 12:10:00,55.1,55.11,55.06,55.07,76000.0,35.7079,35.7144,35.682,35.6884,76000.0
2009-09-15 12:15:00,55.07,55.08,55.0,55.02,99500.0,35.6884,35.6949,35.6431,35.656,99500.0
2009-09-15 12:20:00,55.01,55.03,55.01,55.03,51000.0,35.6496,35.6625,35.6496,35.6625,51000.0
2009-09-15 12:25:00,55.03,55.07,55.02,55.07,71900.0,35.6625,35.6884,35.656,35.6884,71900.0
2009-09-15 12:30:00,55.04,55.08,55.04,55.07,48700.0,35.669,35.6949,35.669,35.6884,48700.0
2009-09-15 12:35:00,55.07,55.08,55.06,55.06,81200.0,35.6884,35.6949,35.682,35.682,81200.0
2009-09-15 12:40:00,55.06,55.06,55.03,55.05,76900.0,35.682,35.682,35.6625,35.6755,76900.0
2009-09-15 12:45:00,55.05,55.05,55.04,55.04,52400.0,35.6755,35.6755,35.669,35.669,52400.0
2009-09-15 12:50:00,55.04,55.12,55.04,55.11,108100.0,35.669,35.7208,35.669,35.7144,108100.0
2009-09-15 12:55:00,55.11,55.12,55.08,55.12,113000.0,35.7144,35.7208,35.6949,35.7208,113000.0
2009-09-15 13:00:00,55.12,55.15,55.11,55.15,98200.0,35.7208,35.7403,35.7144,35.7403,98200.0
2009-09-15 13:05:00,55.15,55.15,55.13,55.13,73600.0,35.7403,35.7403,35.7273,35.7273,73600.0
2009-09-15 13:10:00,55.13,55.16,55.12,55.16,72400.0,35.7273,35.7468,35.7208,35.7468,72400.0
2009-09-15 13:15:00,55.15,55.19,55.15,55.18,155800.0,35.7403,35.7662,35.7403,35.7597,155800.0
2009-09-15 13:20:00,55.18,55.22,55.17,55.2,160600.0,35.7597,35.7857,35.7532,35.7727,160600.0
2009-09-15 13:25:00,55.2,55.24,54.25,55.18,207400.0,35.7727,35.7986,35.157,35.7597,207400.0
2009-09-15 13:30:00,55.18,55.24,55.17,55.21,102600.0,35.7597,35.7986,35.7532,35.7792,102600.0
2009-09-15 13:35:00,55.21,55.23,55.19,55.21,94300.0,35.7792,35.7921,35.7662,35.7792,94300.0
2009-09-15 13:40:00,55.21,55.27,55.2,55.27,215100.0,35.7792,35.8181,35.7727,35.8181,215100.0
2009-09-15 13:45:00,55.27,55.28,55.24,55.27,340800.0,35.8181,35.8245,35.7986,35.8181,340800.0
2009-09-15 13:50:00,55.28,55.29,54.6,55.23,111200.0,35.8245,35.831,35.3839,35.7921,111200.0
2009-09-15 13:55:00,55.22,55.24,55.16,55.16,284100.0,35.7857,35.7986,35.7468,35.7468,284100.0
2009-09-15 14:00:00,55.16,55.18,55.09,55.18,268000.0,35.7468,35.7597,35.7014,35.7597,268000.0
2009-09-15 14:05:00,55.19,55.24,55.19,55.22,116400.0,35.7662,35.7986,35.7662,35.7857,116400.0
2009-09-15 14:10:00,55.22,55.23,55.15,55.16,82500.0,35.7857,35.7921,35.7403,35.7468,82500.0
2009-09-15 14:15:00,55.15,55.17,55.13,55.14,93400.0,35.7403,35.7532,35.7273,35.7338,93400.0
2009-09-15 14:20:00,55.14,55.18,55.13,55.15,98400.0,35.7338,35.7597,35.7273,35.7403,98400.0
2009-09-15 14:25:00,55.18,55.22,55.17,55.22,68700.0,35.7597,35.7857,35.7532,35.7857,68700.0
2009-09-15 14:30:00,55.22,55.22,55.13,55.14,136500.0,35.7857,35.7857,35.7273,35.7338,136500.0
2009-09-15 14:35:00,55.13,55.14,55.03,55.05,396400.0,35.7273,35.7338,35.6625,35.6755,396400.0
2009-09-15 14:40:00,55.06,55.07,55.02,55.07,117600.0,35.682,35.6884,35.656,35.6884,117600.0
2009-09-15 14:45:00,55.06,55.07,55.03,55.04,147800.0,35.682,35.6884,35.6625,35.669,147800.0
2009-09-15 14:50:00,55.03,55.07,55.02,55.05,70200.0,35.6625,35.6884,35.656,35.6755,70200.0
2009-09-15 14:55:00,55.06,55.11,55.05,55.09,232400.0,35.682,35.7144,35.6755,35.7014,232400.0
2009-09-15 15:00:00,55.08,55.09,55.04,55.05,99000.0,35.6949,35.7014,35.669,35.6755,99000.0
2009-09-15 15:05:00,55.06,55.11,55.05,55.1,95200.0,35.682,35.7144,35.6755,35.7079,95200.0
2009-09-15 15:10:00,55.1,55.12,55.08,55.09,101500.0,35.7079,35.7208,35.6949,35.7014,101500.0
2009-09-15 15:15:00,55.09,55.1,55.05,55.09,97200.0,35.7014,35.7079,35.6755,35.7014,97200.0
2009-09-15 15:20:00,55.08,55.14,55.08,55.14,161500.0,35.6949,35.7338,35.6949,35.7338,161500.0
2009-09-15 15:25:00,55.14,55.2,55.09,55.18,151100.0,35.7338,35.7727,35.7014,35.7597,151100.0
2009-09-15 15:30:00,55.17,55.19,55.09,55.09,172700.0,35.7532,35.7662,35.7014,35.7014,172700.0
2009-09-15 15:35:00,55.09,55.11,55.08,55.08,90000.0,35.7014,35.7144,35.6949,35.6949,90000.0
2009-09-15 15:40:00,55.08,55.09,55.0,55.0,245500.0,35.6949,35.7014,35.6431,35.6431,245500.0
2009-09-15 15:45:00,55.0,55.04,54.98,55.01,206800.0,35.6431,35.669,35.6301,35.6496,206800.0
2009-09-15 15:50:00,55.01,55.06,55.0,55.01,252200.0,35.6496,35.682,35.6431,35.6496,252200.0
2009-09-15 15:55:00,55.01,55.03,55.0,55.01,487200.0,35.6496,35.6625,35.6431,35.6496,487200.0
2009-09-16 09:30:00,55.29,55.29,55.01,55.21,421500.0,35.831,35.831,35.6496,35.7792,421500.0
2009-09-16 09:35:00,55.19,55.23,55.05,55.14,293600.0,35.7662,35.7921,35.6755,35.7338,293600.0
2009-09-16 09:40:00,55.14,55.18,55.11,55.17,113200.0,35.7338,35.7597,35.7144,35.7532,113200.0
2009-09-16 09:45:00,55.16,55.18,55.1,55.13,150500.0,35.7468,35.7597,35.7079,35.7273,150500.0
2009-09-16 09:50:00,55.14,55.14,55.04,55.05,152100.0,35.7338,35.7338,35.669,35.6755,152100.0
2009-09-16 09:55:00,55.06,55.15,55.05,55.15,99700.0,35.682,35.7403,35.6755,35.7403,99700.0
2009-09-16 10:00:00,55.15,55.19,55.13,55.15,217100.0,35.7403,35.7662,35.7273,35.7403,217100.0
2009-09-16 10:05:00,55.15,55.18,55.13,55.13,81700.0,35.7403,35.7597,35.7273,35.7273,81700.0
2009-09-16 10:10:00,55.14,55.14,55.11,55.12,125700.0,35.7338,35.7338,35.7144,35.7208,125700.0
2009-09-16 10:15:00,55.11,55.15,55.1,55.12,129400.0,35.7144,35.7403,35.7079,35.7208,129400.0
2009-09-16 10:20:00,55.11,55.13,55.09,55.1,127400.0,35.7144,35.7273,35.7014,35.7079,127400.0
2009-09-16 10:25:00,55.1,55.11,55.05,55.06,103700.0,35.7079,35.7144,35.6755,35.682,103700.0
2009-09-16 10:30:00,55.06,55.09,55.04,55.06,100700.0,35.682,35.7014,35.669,35.682,100700.0
2009-09-16 10:35:00,55.05,55.07,55.04,55.06,43200.0,35.6755,35.6884,35.669,35.682,43200.0
2009-09-16 10:40:00,55.05,55.11,55.03,55.09,105600.0,35.6755,35.7144,35.6625,35.7014,105600.0
2009-09-16 10:45:00,55.09,55.12,55.08,55.12,58400.0,35.7014,35.7208,35.6949,35.7208,58400.0
2009-09-16 10:50:00,55.12,55.12,55.06,55.06,70100.0,35.7208,35.7208,35.682,35.682,70100.0
2009-09-16 10:55:00,55.06,55.07,55.05,55.05,29700.0,35.682,35.6884,35.6755,35.6755,29700.0
2009-09-16 11:00:00,55.05,55.06,55.01,55.01,25400.0,35.6755,35.682,35.6496,35.6496,25400.0
2009-09-16 11:05:00,55.01,55.02,55.0,55.01,65800.0,35.6496,35.656,35.6431,35.6496,65800.0
2009-09-16 11:10:00,55.01,55.02,55.0,55.01,66400.0,35.6496,35.656,35.6431,35.6496,66400.0
2009-09-16 11:15:00,55.01,55.09,55.01,55.09,90900.0,35.6496,35.7014,35.6496,35.7014,90900.0
2009-09-16 11:20:00,55.09,55.1,55.03,55.05,212200.0,35.7014,35.7079,35.6625,35.6755,212200.0
2009-09-16 11:25:00,55.05,55.12,55.05,55.1,61900.0,35.6755,35.7208,35.6755,35.7079,61900.0
2009-09-16 11:30:00,55.11,55.2,55.1,55.19,83600.0,35.7144,35.7727,35.7079,35.7662,83600.0
2009-09-16 11:35:00,55.2,55.3,55.19,55.3,193400.0,35.7727,35.8375,35.7662,35.8375,193400.0
2009-09-16 11:40:00,55.31,55.41,55.3,55.41,267300.0,35.844,35.9088,35.8375,35.9088,267300.0
2009-09-16 11:45:00,55.4,55.59,55.38,55.51,385600.0,35.9023,36.0254,35.8893,35.9736,385600.0
2009-09-16 11:50:00,55.51,55.53,55.48,55.53,173100.0,35.9736,35.9865,35.9541,35.9865,173100.0
2009-09-16 11:55:00,55.52,55.86,55.52,55.83,590800.0,35.9801,36.2004,35.9801,36.181,590800.0
2009-09-16 12:00:00,55.84,55.9,55.75,55.89,392300.0,36.1874,36.2263,36.1291,36.2198,392300.0
2009-09-16 12:05:00,55.88,55.95,55.8,55.94,400300.0,36.2134,36.2587,36.1615,36.2523,400300.0
2009-09-16 12:10:00,55.94,55.96,55.9,55.96,225300.0,36.2523,36.2652,36.2263,36.2652,225300.0
2009-09-16 12:15:00,55.95,56.0,55.92,55.92,374700.0,36.2587,36.2911,36.2393,36.2393,374700.0
2009-09-16 12:20:00,55.92,55.93,55.71,55.74,278500.0,36.2393,36.2458,36.1032,36.1226,278500.0
2009-09-16 12:25:00,55.73,55.83,55.7,55.79,207500.0,36.1162,36.181,36.0967,36.155,207500.0
2009-09-16 12:30:00,55.8,55.9,55.8,55.88,219400.0,36.1615,36.2263,36.1615,36.2134,219400.0
2009-09-16 12:35:00,55.88,55.93,55.88,55.88,193400.0,36.2134,36.2458,36.2134,36.2134,193400.0
2009-09-16 12:40:00,55.88,55.89,55.85,55.88,72400.0,36.2134,36.2198,36.1939,36.2134,72400.0
2009-09-16 12:45:00,55.89,55.93,55.85,55.87,212900.0,36.2198,36.2458,36.1939,36.2069,212900.0
2009-09-16 12:50:00,55.87,55.88,55.85,55.86,71500.0,36.2069,36.2134,36.1939,36.2004,71500.0
2009-09-16 12:55:00,55.85,55.92,55.85,55.91,109000.0,36.1939,36.2393,36.1939,36.2328,109000.0
2009-09-16 13:00:00,55.91,55.92,55.9,55.92,104200.0,36.2328,36.2393,36.2263,36.2393,104200.0
2009-09-16 13:05:00,55.91,55.99,55.91,55.98,158300.0,36.2328,36.2847,36.2328,36.2782,158300.0
2009-09-16 13:10:00,55.98,56.08,55.97,56.06,283200.0,36.2782,36.343,36.2717,36.33,283200.0
2009-09-16 13:15:00,56.06,56.19,56.01,56.18,170200.0,36.33,36.4143,36.2976,36.4078,170200.0
2009-09-16 13:20:00,56.19,56.42,56.19,56.39,630800.0,36.4143,36.5633,36.4143,36.5439,630800.0
2009-09-16 13:25:00,56.39,56.56,56.39,56.42,380000.0,36.5439,36.654,36.5439,36.5633,380000.0
2009-09-16 13:30:00,56.42,56.47,56.39,56.44,219600.0,36.5633,36.5957,36.5439,36.5763,219600.0
2009-09-16 13:35:00,56.45,56.45,56.3,56.3,188800.0,36.5828,36.5828,36.4856,36.4856,188800.0
2009-09-16 13:40:00,56.29,56.33,56.27,56.31,97700.0,36.4791,36.505,36.4661,36.492,97700.0
2009-09-16 13:45:00,56.32,56.34,56.27,56.3,78600.0,36.4985,36.5115,36.4661,36.4856,78600.0
2009-09-16 13:50:00,56.31,56.4,56.3,56.37,153200.0,36.492,36.5504,36.4856,36.5309,153200.0
2009-09-16 13:55:00,56.37,56.41,56.35,56.4,114900.0,36.5309,36.5568,36.518,36.5504,114900.0
2009-09-16 14:00:00,56.4,56.46,56.37,56.45,150900.0,36.5504,36.5892,36.5309,36.5828,150900.0
2009-09-16 14:05:00,56.45,56.46,56.37,56.41,130200.0,36.5828,36.5892,36.5309,36.5568,130200.0
2009-09-16 14:10:00,56.42,56.48,56.39,56.43,200400.0,36.5633,36.6022,36.5439,36.5698,200400.0
2009-09-16 14:15:00,56.43,56.58,56.42,56.57,220200.0,36.5698,36.667,36.5633,36.6605,220200.0
2009-09-16 14:20:00,56.58,56.64,56.54,56.59,227300.0,36.667,36.7059,36.6411,36.6735,227300.0
2009-09-16 14:25:00,56.6,56.6,56.55,56.56,115800.0,36.68,36.68,36.6476,36.654,115800.0
2009-09-16 14:30:00,56.55,56.56,56.53,56.53,160000.0,36.6476,36.654,36.6346,36.6346,160000.0
2009-09-16 14:35:00,56.53,56.54,56.48,56.48,190800.0,36.6346,36.6411,36.6022,36.6022,190800.0
2009-09-16 14:40:00,56.49,56.55,56.42,56.42,165500.0,36.6087,36.6476,36.5633,36.5633,165500.0
2009-09-16 14:45:00,56.42,56.48,56.38,56.47,271200.0,36.5633,36.6022,36.5374,36.5957,271200.0
2009-09-16 14:50:00,56.46,56.51,56.42,56.5,236000.0,36.5892,36.6216,36.5633,36.6152,236000.0
2009-09-16 14:55:00,56.5,56.51,56.45,56.47,122000.0,36.6152,36.6216,36.5828,36.5957,122000.0
2009-09-16 15:00:00,56.47,56.47,56.33,56.34,222000.0,36.5957,36.5957,36.505,36.5115,222000.0
2009-09-16 15:05:00,56.34,56.36,56.33,56.35,139800.0,36.5115,36.5244,36.505,36.518,139800.0
2009-09-16 15:10:00,56.35,56.36,56.25,56.32,224800.0,36.518,36.5244,36.4531,36.4985,224800.0
2009-09-16 15:15:00,56.31,56.4,56.31,56.38,116800.0,36.492,36.5504,36.492,36.5374,116800.0
2009-09-16 15:20:00,56.38,56.5,56.37,56.44,232200.0,36.5374,36.6152,36.5309,36.5763,232200.0
2009-09-16 15:25:00,56.44,56.51,56.43,56.5,212400.0,36.5763,36.6216,36.5698,36.6152,212400.0
2009-09-16 15:30:00,56.5,56.51,56.42,56.49,258200.0,36.6152,36.6216,36.5633,36.6087,258200.0
2009-09-16 15:35:00,56.49,56.5,56.41,56.47,209000.0,36.6087,36.6152,36.5568,36.5957,209000.0
2009-09-16 15:40:00,56.47,56.53,56.46,56.53,366200.0,36.5957,36.6346,36.5892,36.6346,366200.0
2009-09-16 15:45:00,56.53,56.54,56.47,56.5,394800.0,36.6346,36.6411,36.5957,36.6152,394800.0
2009-09-16 15:50:00,56.51,56.51,56.43,56.44,457100.0,36.6216,36.6216,36.5698,36.5763,457100.0
2009-09-16 15:55:00,56.44,56.53,56.4,56.5,811900.0,36.5763,36.6346,36.5504,36.6152,811900.0
2009-09-17 09:30:00,56.41,56.5,56.3,56.35,336000.0,36.5568,36.6152,36.4856,36.518,336000.0
2009-09-17 09:35:00,56.31,56.39,56.27,56.37,122300.0,36.492,36.5439,36.4661,36.5309,122300.0
2009-09-17 09:40:00,56.37,56.48,56.34,56.37,140300.0,36.5309,36.6022,36.5115,36.5309,140300.0
2009-09-17 09:45:00,56.38,56.49,56.38,56.4,152400.0,36.5374,36.6087,36.5374,36.5504,152400.0
2009-09-17 09:50:00,56.4,56.49,56.27,56.46,206300.0,36.5504,36.6087,36.4661,36.5892,206300.0
2009-09-17 09:55:00,56.46,56.62,56.45,56.6,209500.0,36.5892,36.6929,36.5828,36.68,209500.0
2009-09-17 10:00:00,56.61,56.73,56.49,56.52,294500.0,36.6864,36.7642,36.6087,36.6281,294500.0
2009-09-17 10:05:00,56.53,56.56,56.46,56.5,194000.0,36.6346,36.654,36.5892,36.6152,194000.0
2009-09-17 10:10:00,56.49,56.51,56.48,56.5,104200.0,36.6087,36.6216,36.6022,36.6152,104200.0
2009-09-17 10:15:00,56.49,56.5,56.38,56.41,243500.0,36.6087,36.6152,36.5374,36.5568,243500.0
2009-09-17 10:20:00,56.42,56.42,56.16,56.16,201700.0,36.5633,36.5633,36.3948,36.3948,201700.0
2009-09-17 10:25:00,56.15,56.19,56.05,56.14,266400.0,36.3883,36.4143,36.3235,36.3819,266400.0
2009-09-17 10:30:00,56.15,56.29,56.09,56.23,162400.0,36.3883,36.4791,36.3495,36.4402,162400.0
2009-09-17 10:35:00,56.24,56.3,56.19,56.21,129400.0,36.4467,36.4856,36.4143,36.4272,129400.0
2009-09-17 10:40:00,56.2,56.29,56.2,56.25,72400.0,36.4207,36.4791,36.4207,36.4531,72400.0
2009-09-17 10:45:00,56.26,56.31,56.25,56.3,74100.0,36.4596,36.492,36.4531,36.4856,74100.0
2009-09-17 10:50:00,56.31,56.35,56.28,56.31,101000.0,36.492,36.518,36.4726,36.492,101000.0
2009-09-17 10:55:00,56.31,56.31,56.26,56.29,91200.0,36.492,36.492,36.4596,36.4791,91200.0
2009-09-17 11:00:00,56.29,56.3,56.24,56.26,111800.0,36.4791,36.4856,36.4467,36.4596,111800.0
2009-09-17 11:05:00,56.26,56.26,56.16,56.16,94900.0,36.4596,36.4596,36.3948,36.3948,94900.0
2009-09-17 11:10:00,56.17,56.21,56.16,56.19,74500.0,36.4013,36.4272,36.3948,36.4143,74500.0
2009-09-17 11:15:00,56.18,56.19,56.11,56.17,88800.0,36.4078,36.4143,36.3624,36.4013,88800.0
2009-09-17 11:20:00,56.16,56.22,56.16,56.19,61300.0,36.3948,36.4337,36.3948,36.4143,61300.0
2009-09-17 11:25:00,56.2,56.23,56.16,56.2,47700.0,36.4207,36.4402,36.3948,36.4207,47700.0
2009-09-17 11:30:00,56.2,56.48,56.12,56.14,212500.0,36.4207,36.6022,36.3689,36.3819,212500.0
2009-09-17 11:35:00,56.14,56.16,56.1,56.11,42800.0,36.3819,36.3948,36.3559,36.3624,42800.0
2009-09-17 11:40:00,56.12,56.19,56.11,56.18,56100.0,36.3689,36.4143,36.3624,36.4078,56100.0
2009-09-17 11:45:00,56.19,56.21,56.14,56.17,63900.0,36.4143,36.4272,36.3819,36.4013,63900.0
2009-09-17 11:50:00,56.17,56.18,56.14,56.18,49300.0,36.4013,36.4078,36.3819,36.4078,49300.0
2009-09-17 11:55:00,56.17,56.2,56.14,56.17,80500.0,36.4013,36.4207,36.3819,36.4013,80500.0
2009-09-17 12:00:00,56.18,56.22,56.14,56.21,49500.0,36.4078,36.4337,36.3819,36.4272,49500.0
2009-09-17 12:05:00,56.22,56.28,56.2,56.25,61200.0,36.4337,36.4726,36.4207,36.4531,61200.0
2009-09-17 12:10:00,56.26,56.26,56.15,56.16,70900.0,36.4596,36.4596,36.3883,36.3948,70900.0
2009-09-17 12:15:00,56.16,56.19,56.11,56.14,119800.0,36.3948,36.4143,36.3624,36.3819,119800.0
2009-09-17 12:20:00,56.12,56.16,56.1,56.14,50900.0,36.3689,36.3948,36.3559,36.3819,50900.0
2009-09-17 12:25:00,56.13,56.14,56.1,56.13,53000.0,36.3754,36.3819,36.3559,36.3754,53000.0
2009-09-17 12:30:00,56.13,56.18,56.13,56.15,105600.0,36.3754,36.4078,36.3754,36.3883,105600.0
2009-09-17 12:35:00,56.16,56.17,56.1,56.11,59500.0,36.3948,36.4013,36.3559,36.3624,59500.0
2009-09-17 12:40:00,56.1,56.15,56.1,56.11,61600.0,36.3559,36.3883,36.3559,36.3624,61600.0
2009-09-17 12:45:00,56.1,56.17,56.05,56.15,95600.0,36.3559,36.4013,36.3235,36.3883,95600.0
2009-09-17 12:50:00,56.15,56.19,56.15,56.19,43700.0,36.3883,36.4143,36.3883,36.4143,43700.0
2009-09-17 12:55:00,56.19,56.19,56.14,56.15,55200.0,36.4143,36.4143,36.3819,36.3883,55200.0
2009-09-17 13:00:00,56.15,56.15,56.08,56.1,71300.0,36.3883,36.3883,36.343,36.3559,71300.0
2009-09-17 13:05:00,56.1,56.12,56.06,56.11,83400.0,36.3559,36.3689,36.33,36.3624,83400.0
2009-09-17 13:10:00,56.11,56.14,56.05,56.1,130800.0,36.3624,36.3819,36.3235,36.3559,130800.0
2009-09-17 13:15:00,56.09,56.16,56.06,56.16,58500.0,36.3495,36.3948,36.33,36.3948,58500.0
2009-09-17 13:20:00,56.16,56.18,56.1,56.15,42700.0,36.3948,36.4078,36.3559,36.3883,42700.0
2009-09-17 13:25:00,56.16,56.16,56.07,56.15,47200.0,36.3948,36.3948,36.3365,36.3883,47200.0
2009-09-17 13:30:00,56.15,56.2,56.13,56.2,39400.0,36.3883,36.4207,36.3754,36.4207,39400.0
2009-09-17 13:35:00,56.19,56.19,56.11,56.15,87700.0,36.4143,36.4143,36.3624,36.3883,87700.0
2009-09-17 13:40:00,56.14,56.2,56.1,56.2,123300.0,36.3819,36.4207,36.3559,36.4207,123300.0
2009-09-17 13:45:00,56.2,56.22,56.18,56.2,53500.0,36.4207,36.4337,36.4078,36.4207,53500.0
2009-09-17 13:50:00,56.2,56.22,56.2,56.21,31800.0,36.4207,36.4337,36.4207,36.4272,31800.0
2009-09-17 13:55:00,56.21,56.27,56.2,56.24,39900.0,36.4272,36.4661,36.4207,36.4467,39900.0
2009-09-17 14:00:00,56.24,56.36,56.23,56.36,91700.0,36.4467,36.5244,36.4402,36.5244,91700.0
2009-09-17 14:05:00,56.36,56.39,56.34,56.37,72200.0,36.5244,36.5439,36.5115,36.5309,72200.0
2009-09-17 14:10:00,56.37,56.42,56.35,56.4,80000.0,36.5309,36.5633,36.518,36.5504,80000.0
2009-09-17 14:15:00,56.41,56.41,56.33,56.36,60500.0,36.5568,36.5568,36.505,36.5244,60500.0
2009-09-17 14:20:00,56.35,56.39,56.33,56.35,40500.0,36.518,36.5439,36.505,36.518,40500.0
2009-09-17 14:25:00,56.35,56.4,56.32,56.35,73100.0,36.518,36.5504,36.4985,36.518,73100.0
2009-09-17 14:30:00,56.34,56.43,56.34,56.41,70100.0,36.5115,36.5698,36.5115,36.5568,70100.0
2009-09-17 14:35:00,56.41,56.42,56.31,56.33,80500.0,36.5568,36.5633,36.492,36.505,80500.0
2009-09-17 14:40:00,56.33,56.37,56.29,56.35,38100.0,36.505,36.5309,36.4791,36.518,38100.0
2009-09-17 14:45:00,56.35,56.4,56.34,56.4,36500.0,36.518,36.5504,36.5115,36.5504,36500.0
2009-09-17 14:50:00,56.4,56.46,56.39,56.41,70900.0,36.5504,36.5892,36.5439,36.5568,70900.0
2009-09-17 14:55:00,56.41,56.43,56.38,56.38,37900.0,36.5568,36.5698,36.5374,36.5374,37900.0
2009-09-17 15:00:00,56.38,56.42,56.37,56.41,69900.0,36.5374,36.5633,36.5309,36.5568,69900.0
2009-09-17 15:05:00,56.4,56.41,56.31,56.32,49600.0,36.5504,36.5568,36.492,36.4985,49600.0
2009-09-17 15:10:00,56.32,56.33,56.27,56.28,33500.0,36.4985,36.505,36.4661,36.4726,33500.0
2009-09-17 15:15:00,56.27,56.33,56.26,56.33,54000.0,36.4661,36.505,36.4596,36.505,54000.0
2009-09-17 15:20:00,56.33,56.5,56.32,56.47,307900.0,36.505,36.6152,36.4985,36.5957,307900.0
2009-09-17 15:25:00,56.47,56.52,56.47,56.51,73000.0,36.5957,36.6281,36.5957,36.6216,73000.0
2009-09-17 15:30:00,56.52,56.58,56.51,56.54,103200.0,36.6281,36.667,36.6216,36.6411,103200.0
2009-09-17 15:35:00,56.53,56.54,56.44,56.45,92500.0,36.6346,36.6411,36.5763,36.5828,92500.0
2009-09-17 15:40:00,56.45,56.5,56.44,56.49,134400.0,36.5828,36.6152,36.5763,36.6087,134400.0
2009-09-17 15:45:00,56.5,56.55,56.49,56.53,279600.0,36.6152,36.6476,36.6087,36.6346,279600.0
2009-09-17 15:50:00,56.53,56.54,56.49,56.49,201200.0,36.6346,36.6411,36.6087,36.6087,201200.0
2009-09-17 15:55:00,56.5,56.55,56.48,56.53,380200.0,36.6152,36.6476,36.6022,36.6346,380200.0
2009-09-18 09:30:00,56.6,56.65,56.47,56.63,2375500.0,36.68,36.7124,36.5957,36.6994,2375500.0
2009-09-18 09:35:00,56.63,56.71,56.59,56.61,108500.0,36.6994,36.7513,36.6735,36.6864,108500.0
2009-09-18 09:40:00,56.59,56.64,56.42,56.61,124900.0,36.6735,36.7059,36.5633,36.6864,124900.0
2009-09-18 09:45:00,56.59,56.64,56.5,56.53,66700.0,36.6735,36.7059,36.6152,36.6346,66700.0
2009-09-18 09:50:00,56.53,56.56,56.39,56.42,105000.0,36.6346,36.654,36.5439,36.5633,105000.0
2009-09-18 09:55:00,56.42,56.44,56.33,56.44,55200.0,36.5633,36.5763,36.505,36.5763,55200.0
2009-09-18 10:00:00,56.42,56.53,56.41,56.5,78100.0,36.5633,36.6346,36.5568,36.6152,78100.0
2009-09-18 10:05:00,56.5,56.54,56.46,56.53,84100.0,36.6152,36.6411,36.5892,36.6346,84100.0
2009-09-18 10:10:00,56.53,56.56,56.5,56.54,52800.0,36.6346,36.654,36.6152,36.6411,52800.0
2009-09-18 10:15:00,56.54,56.58,56.47,56.5,85500.0,36.6411,36.667,36.5957,36.6152,85500.0
2009-09-18 10:20:00,56.5,56.56,56.49,56.53,56000.0,36.6152,36.654,36.6087,36.6346,56000.0
2009-09-18 10:25:00,56.54,56.55,56.5,56.51,52600.0,36.6411,36.6476,36.6152,36.6216,52600.0
2009-09-18 10:30:00,56.51,56.58,56.51,56.56,59600.0,36.6216,36.667,36.6216,36.654,59600.0
2009-09-18 10:35:00,56.56,56.57,56.49,56.49,42900.0,36.654,36.6605,36.6087,36.6087,42900.0
2009-09-18 10:40:00,56.49,56.51,56.45,56.47,86700.0,36.6087,36.6216,36.5828,36.5957,86700.0
2009-09-18 10:45:00,56.46,56.46,56.36,56.4,113200.0,36.5892,36.5892,36.5244,36.5504,113200.0
2009-09-18 10:50:00,56.4,56.45,56.3,56.44,79500.0,36.5504,36.5828,36.4856,36.5763,79500.0
2009-09-18 10:55:00,56.45,56.5,56.41,56.49,68600.0,36.5828,36.6152,36.5568,36.6087,68600.0
2009-09-18 11:00:00,56.49,56.51,56.47,56.47,46500.0,36.6087,36.6216,36.5957,36.5957,46500.0
2009-09-18 11:05:00,56.47,56.54,56.47,56.53,34800.0,36.5957,36.6411,36.5957,36.6346,34800.0
2009-09-18 11:10:00,56.54,56.54,56.49,56.52,44300.0,36.6411,36.6411,36.6087,36.6281,44300.0
2009-09-18 11:15:00,56.52,56.53,56.48,56.51,33700.0,36.6281,36.6346,36.6022,36.6216,33700.0
2009-09-18 11:20:00,56.51,56.52,56.49,56.5,115100.0,36.6216,36.6281,36.6087,36.6152,115100.0
2009-09-18 11:25:00,56.5,56.5,56.47,56.5,145900.0,36.6152,36.6152,36.5957,36.6152,145900.0
2009-09-18 11:30:00,56.5,56.53,56.46,56.51,45400.0,36.6152,36.6346,36.5892,36.6216,45400.0
2009-09-18 11:35:00,56.5,56.53,56.44,56.44,87200.0,36.6152,36.6346,36.5763,36.5763,87200.0
2009-09-18 11:40:00,56.45,56.5,56.44,56.47,44200.0,36.5828,36.6152,36.5763,36.5957,44200.0
2009-09-18 11:45:00,56.47,56.5,56.47,56.48,21800.0,36.5957,36.6152,36.5957,36.6022,21800.0
2009-09-18 11:50:00,56.48,56.49,56.45,56.47,28500.0,36.6022,36.6087,36.5828,36.5957,28500.0
2009-09-18 11:55:00,56.47,56.52,56.46,56.46,70100.0,36.5957,36.6281,36.5892,36.5892,70100.0
2009-09-18 12:00:00,56.45,56.5,56.41,56.46,114200.0,36.5828,36.6152,36.5568,36.5892,114200.0
2009-09-18 12:05:00,56.46,56.47,56.38,56.43,36400.0,36.5892,36.5957,36.5374,36.5698,36400.0
2009-09-18 12:10:00,56.42,56.46,56.41,56.41,35400.0,36.5633,36.5892,36.5568,36.5568,35400.0
2009-09-18 12:15:00,56.41,56.49,56.41,56.45,30600.0,36.5568,36.6087,36.5568,36.5828,30600.0
2009-09-18 12:20:00,56.44,56.5,56.44,56.49,24100.0,36.5763,36.6152,36.5763,36.6087,24100.0
2009-09-18 12:25:00,56.49,56.54,56.48,56.52,43300.0,36.6087,36.6411,36.6022,36.6281,43300.0
2009-09-18 12:30:00,56.52,56.59,56.52,56.59,87200.0,36.6281,36.6735,36.6281,36.6735,87200.0
2009-09-18 12:35:00,56.58,56.6,56.57,56.6,41800.0,36.667,36.68,36.6605,36.68,41800.0
2009-09-18 12:40:00,56.6,56.63,56.55,56.61,97200.0,36.68,36.6994,36.6476,36.6864,97200.0
2009-09-18 12:45:00,56.61,56.61,56.59,56.6,37500.0,36.6864,36.6864,36.6735,36.68,37500.0
2009-09-18 12:50:00,56.6,56.65,56.59,56.63,42900.0,36.68,36.7124,36.6735,36.6994,42900.0
2009-09-18 12:55:00,56.62,56.7,56.62,56.7,53400.0,36.6929,36.7448,36.6929,36.7448,53400.0
2009-09-18 13:00:00,56.69,56.72,56.69,56.72,38900.0,36.7383,36.7577,36.7383,36.7577,38900.0
2009-09-18 13:05:00,56.71,56.75,56.64,56.65,142800.0,36.7513,36.7772,36.7059,36.7124,142800.0
2009-09-18 13:10:00,56.65,56.69,56.65,56.65,19100.0,36.7124,36.7383,36.7124,36.7124,19100.0
2009-09-18 13:15:00,56.66,56.66,56.6,56.63,53500.0,36.7189,36.7189,36.68,36.6994,53500.0
2009-09-18 13:20:00,56.63,56.67,56.63,56.66,34300.0,36.6994,36.7253,36.6994,36.7189,34300.0
2009-09-18 13:25:00,56.65,56.67,56.63,56.67,43500.0,36.7124,36.7253,36.6994,36.7253,43500.0
2009-09-18 13:30:00,56.67,56.67,56.6,56.61,31600.0,36.7253,36.7253,36.68,36.6864,31600.0
2009-09-18 13:35:00,56.6,56.62,56.6,56.62,37900.0,36.68,36.6929,36.68,36.6929,37900.0
2009-09-18 13:40:00,56.61,56.62,56.6,56.6,41900.0,36.6864,36.6929,36.68,36.68,41900.0
2009-09-18 13:45:00,56.6,56.61,56.6,56.61,54900.0,36.68,36.6864,36.68,36.6864,54900.0
2009-09-18 13:50:00,56.6,56.61,56.6,56.61,33500.0,36.68,36.6864,36.68,36.6864,33500.0
2009-09-18 13:55:00,56.6,56.63,56.59,56.6,35400.0,36.68,36.6994,36.6735,36.68,35400.0
2009-09-18 14:00:00,56.59,56.65,56.58,56.65,155700.0,36.6735,36.7124,36.667,36.7124,155700.0
2009-09-18 14:05:00,56.65,56.65,56.63,56.64,27900.0,36.7124,36.7124,36.6994,36.7059,27900.0
2009-09-18 14:10:00,56.63,56.64,56.62,56.63,40300.0,36.6994,36.7059,36.6929,36.6994,40300.0
2009-09-18 14:15:00,56.64,56.66,56.61,56.61,45700.0,36.7059,36.7189,36.6864,36.6864,45700.0
2009-09-18 14:20:00,56.62,56.66,56.61,56.65,32100.0,36.6929,36.7189,36.6864,36.7124,32100.0
2009-09-18 14:25:00,56.64,56.67,56.62,56.64,49900.0,36.7059,36.7253,36.6929,36.7059,49900.0
2009-09-18 14:30:00,56.63,56.63,56.57,56.6,52000.0,36.6994,36.6994,36.6605,36.68,52000.0
2009-09-18 14:35:00,56.6,56.64,56.59,56.64,44100.0,36.68,36.7059,36.6735,36.7059,44100.0
2009-09-18 14:40:00,56.64,56.65,56.63,56.65,23500.0,36.7059,36.7124,36.6994,36.7124,23500.0
2009-09-18 14:45:00,56.65,56.65,56.64,56.64,32200.0,36.7124,36.7124,36.7059,36.7059,32200.0
2009-09-18 14:50:00,56.65,56.69,56.62,56.62,112000.0,36.7124,36.7383,36.6929,36.6929,112000.0
2009-09-18 14:55:00,56.62,56.64,56.57,56.62,86400.0,36.6929,36.7059,36.6605,36.6929,86400.0
2009-09-18 15:00:00,56.61,56.64,56.51,56.58,103700.0,36.6864,36.7059,36.6216,36.667,103700.0
2009-09-18 15:05:00,56.58,56.59,56.51,56.53,58100.0,36.667,36.6735,36.6216,36.6346,58100.0
2009-09-18 15:10:00,56.52,56.56,56.5,56.51,62500.0,36.6281,36.654,36.6152,36.6216,62500.0
2009-09-18 15:15:00,56.51,56.53,56.5,56.5,35900.0,36.6216,36.6346,36.6152,36.6152,35900.0
2009-09-18 15:20:00,56.51,56.56,56.5,56.55,48200.0,36.6216,36.654,36.6152,36.6476,48200.0
2009-09-18 15:25:00,56.56,56.57,56.52,56.55,99800.0,36.654,36.6605,36.6281,36.6476,99800.0
2009-09-18 15:30:00,56.55,56.56,56.5,56.51,157300.0,36.6476,36.654,36.6152,36.6216,157300.0
2009-09-18 15:35:00,56.51,56.6,56.51,56.56,122400.0,36.6216,36.68,36.6216,36.654,122400.0
2009-09-18 15:40:00,56.56,56.58,56.55,56.55,141100.0,36.654,36.667,36.6476,36.6476,141100.0
2009-09-18 15:45:00,56.55,56.58,56.55,56.58,85900.0,36.6476,36.667,36.6476,36.667,85900.0
2009-09-18 15:50:00,56.58,56.63,56.57,56.6,222100.0,36.667,36.6994,36.6605,36.68,222100.0
2009-09-18 15:55:00,56.6,56.64,56.55,56.6,791900.0,36.68,36.7059,36.6476,36.68,791900.0
2009-09-21 09:30:00,56.52,56.75,56.06,56.25,432600.0,36.6281,36.7772,36.33,36.4531,432600.0
2009-09-21 09:35:00,56.25,56.38,56.02,56.08,432700.0,36.4531,36.5374,36.3041,36.343,432700.0
2009-09-21 09:40:00,56.1,56.17,56.06,56.14,221000.0,36.3559,36.4013,36.33,36.3819,221000.0
2009-09-21 09:45:00,56.12,56.15,56.02,56.11,259000.0,36.3689,36.3883,36.3041,36.3624,259000.0
2009-09-21 09:50:00,56.12,56.21,56.08,56.1,208800.0,36.3689,36.4272,36.343,36.3559,208800.0
2009-09-21 09:55:00,56.1,56.1,55.85,55.9,348800.0,36.3559,36.3559,36.1939,36.2263,348800.0
2009-09-21 10:00:00,55.89,56.1,55.83,56.1,172000.0,36.2198,36.3559,36.181,36.3559,172000.0
2009-09-21 10:05:00,56.09,56.13,56.01,56.09,152000.0,36.3495,36.3754,36.2976,36.3495,152000.0
2009-09-21 10:10:00,56.09,56.09,55.94,55.97,71500.0,36.3495,36.3495,36.2523,36.2717,71500.0
2009-09-21 10:15:00,55.97,56.06,55.96,56.01,97400.0,36.2717,36.33,36.2652,36.2976,97400.0
2009-09-21 10:20:00,56.01,56.15,56.01,56.12,107600.0,36.2976,36.3883,36.2976,36.3689,107600.0
2009-09-21 10:25:00,56.12,56.25,56.09,56.25,137100.0,36.3689,36.4531,36.3495,36.4531,137100.0
2009-09-21 10:30:00,56.24,56.29,56.16,56.18,139600.0,36.4467,36.4791,36.3948,36.4078,139600.0
2009-09-21 10:35:00,56.18,56.19,56.12,56.12,89600.0,36.4078,36.4143,36.3689,36.3689,89600.0
2009-09-21 10:40:00,56.11,56.22,56.08,56.22,134600.0,36.3624,36.4337,36.343,36.4337,134600.0
2009-09-21 10:45:00,56.21,56.34,56.19,56.32,165100.0,36.4272,36.5115,36.4143,36.4985,165100.0
2009-09-21 10:50:00,56.32,56.34,56.12,56.14,108900.0,36.4985,36.5115,36.3689,36.3819,108900.0
2009-09-21 10:55:00,56.13,56.14,56.1,56.12,83900.0,36.3754,36.3819,36.3559,36.3689,83900.0
2009-09-21 11:00:00,56.13,56.19,56.12,56.13,87200.0,36.3754,36.4143,36.3689,36.3754,87200.0
2009-09-21 11:05:00,56.14,56.35,56.13,56.33,122600.0,36.3819,36.518,36.3754,36.505,122600.0
2009-09-21 11:10:00,56.33,56.48,56.33,56.48,108800.0,36.505,36.6022,36.505,36.6022,108800.0
2009-09-21 11:15:00,56.48,56.57,56.47,56.54,118900.0,36.6022,36.6605,36.5957,36.6411,118900.0
2009-09-21 11:20:00,56.53,56.57,56.45,56.51,189100.0,36.6346,36.6605,36.5828,36.6216,189100.0
2009-09-21 11:25:00,56.51,56.55,56.49,56.5,54200.0,36.6216,36.6476,36.6087,36.6152,54200.0
2009-09-21 11:30:00,56.49,56.5,56.4,56.41,84600.0,36.6087,36.6152,36.5504,36.5568,84600.0
2009-09-21 11:35:00,56.4,56.41,56.36,56.38,60600.0,36.5504,36.5568,36.5244,36.5374,60600.0
2009-09-21 11:40:00,56.37,56.38,56.35,56.37,67900.0,36.5309,36.5374,36.518,36.5309,67900.0
2009-09-21 11:45:00,56.37,56.37,56.26,56.29,65700.0,36.5309,36.5309,36.4596,36.4791,65700.0
2009-09-21 11:50:00,56.29,56.34,56.26,56.32,91900.0,36.4791,36.5115,36.4596,36.4985,91900.0
2009-09-21 11:55:00,56.32,56.33,56.29,56.31,47900.0,36.4985,36.505,36.4791,36.492,47900.0
2009-09-21 12:00:00,56.31,56.31,56.3,56.3,22000.0,36.492,36.492,36.4856,36.4856,22000.0
2009-09-21 12:05:00,56.31,56.31,56.27,56.28,72000.0,36.492,36.492,36.4661,36.4726,72000.0
2009-09-21 12:10:00,56.28,56.28,56.22,56.23,65000.0,36.4726,36.4726,36.4337,36.4402,65000.0
2009-09-21 12:15:00,56.24,56.24,56.19,56.22,57100.0,36.4467,36.4467,36.4143,36.4337,57100.0
2009-09-21 12:20:00,56.22,56.29,56.19,56.2,80100.0,36.4337,36.4791,36.4143,36.4207,80100.0
2009-09-21 12:25:00,56.19,56.28,56.18,56.24,66700.0,36.4143,36.4726,36.4078,36.4467,66700.0
2009-09-21 12:30:00,56.24,56.24,56.21,56.22,28200.0,36.4467,36.4467,36.4272,36.4337,28200.0
2009-09-21 12:35:00,56.22,56.26,56.2,56.25,53100.0,36.4337,36.4596,36.4207,36.4531,53100.0
2009-09-21 12:40:00,56.25,56.29,56.23,56.27,47900.0,36.4531,36.4791,36.4402,36.4661,47900.0
2009-09-21 12:45:00,56.28,56.32,56.27,56.3,50700.0,36.4726,36.4985,36.4661,36.4856,50700.0
2009-09-21 12:50:00,56.3,56.3,56.27,56.27,40900.0,36.4856,36.4856,36.4661,36.4661,40900.0
2009-09-21 12:55:00,56.28,56.29,56.27,56.28,31900.0,36.4726,36.4791,36.4661,36.4726,31900.0
2009-09-21 13:00:00,56.28,56.28,56.27,56.27,17100.0,36.4726,36.4726,36.4661,36.4661,17100.0
2009-09-21 13:05:00,56.28,56.28,56.21,56.22,66900.0,36.4726,36.4726,36.4272,36.4337,66900.0
2009-09-21 13:10:00,56.22,56.23,56.21,56.22,22700.0,36.4337,36.4402,36.4272,36.4337,22700.0
2009-09-21 13:15:00,56.21,56.21,56.12,56.12,74200.0,36.4272,36.4272,36.3689,36.3689,74200.0
2009-09-21 13:20:00,56.13,56.13,56.1,56.1,68400.0,36.3754,36.3754,36.3559,36.3559,68400.0
2009-09-21 13:25:00,56.1,56.11,56.09,56.1,55400.0,36.3559,36.3624,36.3495,36.3559,55400.0
2009-09-21 13:30:00,56.1,56.1,56.09,56.1,90600.0,36.3559,36.3559,36.3495,36.3559,90600.0
2009-09-21 13:35:00,56.1,56.17,56.09,56.14,99600.0,36.3559,36.4013,36.3495,36.3819,99600.0
2009-09-21 13:40:00,56.13,56.14,56.1,56.11,22400.0,36.3754,36.3819,36.3559,36.3624,22400.0
2009-09-21 13:45:00,56.11,56.11,56.1,56.1,31400.0,36.3624,36.3624,36.3559,36.3559,31400.0
2009-09-21 13:50:00,56.11,56.15,56.06,56.07,136100.0,36.3624,36.3883,36.33,36.3365,136100.0
2009-09-21 13:55:00,56.08,56.17,56.07,56.16,76500.0,36.343,36.4013,36.3365,36.3948,76500.0
2009-09-21 14:00:00,56.15,56.24,56.15,56.22,105300.0,36.3883,36.4467,36.3883,36.4337,105300.0
2009-09-21 14:05:00,56.22,56.26,56.22,56.26,88700.0,36.4337,36.4596,36.4337,36.4596,88700.0
2009-09-21 14:10:00,56.27,56.27,56.2,56.26,116100.0,36.4661,36.4661,36.4207,36.4596,116100.0
2009-09-21 14:15:00,56.25,56.29,56.25,56.28,64600.0,36.4531,36.4791,36.4531,36.4726,64600.0
2009-09-21 14:20:00,56.29,56.3,56.25,56.27,74300.0,36.4791,36.4856,36.4531,36.4661,74300.0
2009-09-21 14:25:00,56.28,56.28,56.22,56.23,41400.0,36.4726,36.4726,36.4337,36.4402,41400.0
2009-09-21 14:30:00,56.23,56.27,56.22,56.27,50600.0,36.4402,36.4661,36.4337,36.4661,50600.0
2009-09-21 14:35:00,56.27,56.27,56.21,56.22,52100.0,36.4661,36.4661,36.4272,36.4337,52100.0
2009-09-21 14:40:00,56.22,56.22,56.2,56.2,36200.0,36.4337,36.4337,36.4207,36.4207,36200.0
2009-09-21 14:45:00,56.2,56.21,56.16,56.21,80600.0,36.4207,36.4272,36.3948,36.4272,80600.0
2009-09-21 14:50:00,56.2,56.22,56.14,56.2,96000.0,36.4207,36.4337,36.3819,36.4207,96000.0
2009-09-21 14:55:00,56.2,56.22,56.19,56.21,65600.0,36.4207,36.4337,36.4143,36.4272,65600.0
2009-09-21 15:00:00,56.21,56.22,56.16,56.17,44700.0,36.4272,36.4337,36.3948,36.4013,44700.0
2009-09-21 15:05:00,56.16,56.17,56.16,56.17,24900.0,36.3948,36.4013,36.3948,36.4013,24900.0
2009-09-21 15:10:00,56.17,56.2,56.15,56.19,127300.0,36.4013,36.4207,36.3883,36.4143,127300.0
2009-09-21 15:15:00,56.2,56.32,56.18,56.26,214700.0,36.4207,36.4985,36.4078,36.4596,214700.0
2009-09-21 15:20:00,56.26,56.27,56.19,56.21,145200.0,36.4596,36.4661,36.4143,36.4272,145200.0
2009-09-21 15:25:00,56.2,56.23,56.18,56.18,77800.0,36.4207,36.4402,36.4078,36.4078,77800.0
2009-09-21 15:30:00,56.18,56.19,56.02,56.02,235700.0,36.4078,36.4143,36.3041,36.3041,235700.0
2009-09-21 15:35:00,56.02,56.12,56.01,56.07,234900.0,36.3041,36.3689,36.2976,36.3365,234900.0
2009-09-21 15:40:00,56.07,56.13,56.05,56.05,132600.0,36.3365,36.3754,36.3235,36.3235,132600.0
2009-09-21 15:45:00,56.05,56.06,56.03,56.04,148400.0,36.3235,36.33,36.3106,36.3171,148400.0
2009-09-21 15:50:00,56.04,56.08,56.03,56.07,221700.0,36.3171,36.343,36.3106,36.3365,221700.0
2009-09-21 15:55:00,56.07,56.13,56.06,56.11,455500.0,36.3365,36.3754,36.33,36.3624,455500.0
2009-09-22 09:30:00,56.5,56.5,56.15,56.17,161100.0,36.6152,36.6152,36.3883,36.4013,161100.0
2009-09-22 09:35:00,56.17,56.17,55.86,55.97,264500.0,36.4013,36.4013,36.2004,36.2717,264500.0
2009-09-22 09:40:00,55.97,55.99,55.86,55.88,127200.0,36.2717,36.2847,36.2004,36.2134,127200.0
2009-09-22 09:45:00,55.88,55.9,55.76,55.81,177500.0,36.2134,36.2263,36.1356,36.168,177500.0
2009-09-22 09:50:00,55.81,55.86,55.78,55.86,153800.0,36.168,36.2004,36.1486,36.2004,153800.0
2009-09-22 09:55:00,55.86,55.93,55.76,55.76,178800.0,36.2004,36.2458,36.1356,36.1356,178800.0
2009-09-22 10:00:00,55.77,55.8,55.7,55.79,164300.0,36.1421,36.1615,36.0967,36.155,164300.0
2009-09-22 10:05:00,55.79,55.83,55.74,55.81,97400.0,36.155,36.181,36.1226,36.168,97400.0
2009-09-22 10:10:00,55.76,55.88,55.74,55.76,92600.0,36.1356,36.2134,36.1226,36.1356,92600.0
2009-09-22 10:15:00,55.76,55.91,55.75,55.89,157600.0,36.1356,36.2328,36.1291,36.2198,157600.0
2009-09-22 10:20:00,55.89,55.95,55.87,55.94,119500.0,36.2198,36.2587,36.2069,36.2523,119500.0
2009-09-22 10:25:00,55.95,55.95,55.84,55.87,87900.0,36.2587,36.2587,36.1874,36.2069,87900.0
2009-09-22 10:30:00,55.86,55.88,55.75,55.76,125200.0,36.2004,36.2134,36.1291,36.1356,125200.0
2009-09-22 10:35:00,55.77,55.78,55.71,55.72,174500.0,36.1421,36.1486,36.1032,36.1097,174500.0
2009-09-22 10:40:00,55.72,55.8,55.62,55.79,271100.0,36.1097,36.1615,36.0449,36.155,271100.0
2009-09-22 10:45:00,55.8,55.84,55.75,55.75,65400.0,36.1615,36.1874,36.1291,36.1291,65400.0
2009-09-22 10:50:00,55.75,55.76,55.65,55.66,82500.0,36.1291,36.1356,36.0643,36.0708,82500.0
2009-09-22 10:55:00,55.67,55.72,55.65,55.66,152400.0,36.0773,36.1097,36.0643,36.0708,152400.0
2009-09-22 11:00:00,55.68,55.68,55.58,55.59,126500.0,36.0838,36.0838,36.019,36.0254,126500.0
2009-09-22 11:05:00,55.59,55.68,55.58,55.68,106400.0,36.0254,36.0838,36.019,36.0838,106400.0
2009-09-22 11:10:00,55.68,55.74,55.67,55.73,74200.0,36.0838,36.1226,36.0773,36.1162,74200.0
2009-09-22 11:15:00,55.73,55.79,55.72,55.78,111400.0,36.1162,36.155,36.1097,36.1486,111400.0
2009-09-22 11:20:00,55.78,55.81,55.77,55.8,74500.0,36.1486,36.168,36.1421,36.1615,74500.0
2009-09-22 11:25:00,55.79,55.86,55.79,55.85,151000.0,36.155,36.2004,36.155,36.1939,151000.0
2009-09-22 11:30:00,55.85,55.86,55.84,55.84,51900.0,36.1939,36.2004,36.1874,36.1874,51900.0
2009-09-22 11:35:00,55.84,55.85,55.73,55.75,75400.0,36.1874,36.1939,36.1162,36.1291,75400.0
2009-09-22 11:40:00,55.76,55.76,55.71,55.72,44700.0,36.1356,36.1356,36.1032,36.1097,44700.0
2009-09-22 11:45:00,55.71,55.72,55.7,55.71,42500.0,36.1032,36.1097,36.0967,36.1032,42500.0
2009-09-22 11:50:00,55.71,55.72,55.7,55.71,30600.0,36.1032,36.1097,36.0967,36.1032,30600.0
2009-09-22 11:55:00,55.71,55.74,55.7,55.73,85700.0,36.1032,36.1226,36.0967,36.1162,85700.0
2009-09-22 12:00:00,55.73,55.87,55.73,55.84,165100.0,36.1162,36.2069,36.1162,36.1874,165100.0
2009-09-22 12:05:00,55.84,55.87,55.81,55.83,97700.0,36.1874,36.2069,36.168,36.181,97700.0
2009-09-22 12:10:00,55.84,55.86,55.82,55.85,84800.0,36.1874,36.2004,36.1745,36.1939,84800.0
2009-09-22 12:15:00,55.85,55.92,55.84,55.9,92500.0,36.1939,36.2393,36.1874,36.2263,92500.0
2009-09-22 12:20:00,55.89,55.9,55.8,55.84,55700.0,36.2198,36.2263,36.1615,36.1874,55700.0
2009-09-22 12:25:00,55.84,55.84,55.82,55.83,32900.0,36.1874,36.1874,36.1745,36.181,32900.0
2009-09-22 12:30:00,55.83,55.85,55.82,55.85,34900.0,36.181,36.1939,36.1745,36.1939,34900.0
2009-09-22 12:35:00,55.85,55.88,55.83,55.83,81300.0,36.1939,36.2134,36.181,36.181,81300.0
2009-09-22 12:40:00,55.84,55.86,55.82,55.85,37100.0,36.1874,36.2004,36.1745,36.1939,37100.0
2009-09-22 12:45:00,55.85,55.86,55.83,55.83,59600.0,36.1939,36.2004,36.181,36.181,59600.0
2009-09-22 12:50:00,55.84,55.84,55.79,55.79,45900.0,36.1874,36.1874,36.155,36.155,45900.0
2009-09-22 12:55:00,55.79,55.8,55.77,55.78,53600.0,36.155,36.1615,36.1421,36.1486,53600.0
2009-09-22 13:00:00,55.77,55.85,55.77,55.84,57700.0,36.1421,36.1939,36.1421,36.1874,57700.0
2009-09-22 13:05:00,55.85,55.87,55.82,55.83,49500.0,36.1939,36.2069,36.1745,36.181,49500.0
2009-09-22 13:10:00,55.82,55.84,55.75,55.81,82500.0,36.1745,36.1874,36.1291,36.168,82500.0
2009-09-22 13:15:00,55.81,55.83,55.8,55.82,42100.0,36.168,36.181,36.1615,36.1745,42100.0
2009-09-22 13:20:00,55.83,55.84,55.79,55.8,63200.0,36.181,36.1874,36.155,36.1615,63200.0
2009-09-22 13:25:00,55.8,55.82,55.79,55.81,65100.0,36.1615,36.1745,36.155,36.168,65100.0
2009-09-22 13:30:00,55.81,55.83,55.8,55.82,26800.0,36.168,36.181,36.1615,36.1745,26800.0
2009-09-22 13:35:00,55.83,55.87,55.82,55.83,55400.0,36.181,36.2069,36.1745,36.181,55400.0
2009-09-22 13:40:00,55.84,55.86,55.82,55.85,66900.0,36.1874,36.2004,36.1745,36.1939,66900.0
2009-09-22 13:45:00,55.85,55.86,55.84,55.86,64700.0,36.1939,36.2004,36.1874,36.2004,64700.0
2009-09-22 13:50:00,55.85,55.87,55.84,55.85,53200.0,36.1939,36.2069,36.1874,36.1939,53200.0
2009-09-22 13:55:00,55.85,55.88,55.85,55.87,25600.0,36.1939,36.2134,36.1939,36.2069,25600.0
2009-09-22 14:00:00,55.88,55.89,55.87,55.89,48300.0,36.2134,36.2198,36.2069,36.2198,48300.0
2009-09-22 14:05:00,55.89,55.92,55.89,55.91,43200.0,36.2198,36.2393,36.2198,36.2328,43200.0
2009-09-22 14:10:00,55.91,55.92,55.88,55.88,67000.0,36.2328,36.2393,36.2134,36.2134,67000.0
2009-09-22 14:15:00,55.88,55.89,55.86,55.86,43900.0,36.2134,36.2198,36.2004,36.2004,43900.0
2009-09-22 14:20:00,55.86,55.87,55.84,55.84,52400.0,36.2004,36.2069,36.1874,36.1874,52400.0
2009-09-22 14:25:00,55.84,55.86,55.84,55.85,35800.0,36.1874,36.2004,36.1874,36.1939,35800.0
2009-09-22 14:30:00,55.85,55.85,55.84,55.85,30000.0,36.1939,36.1939,36.1874,36.1939,30000.0
2009-09-22 14:35:00,55.84,55.85,55.82,55.84,39900.0,36.1874,36.1939,36.1745,36.1874,39900.0
2009-09-22 14:40:00,55.84,55.88,55.83,55.86,73200.0,36.1874,36.2134,36.181,36.2004,73200.0
2009-09-22 14:45:00,55.86,55.86,55.81,55.82,47800.0,36.2004,36.2004,36.168,36.1745,47800.0
2009-09-22 14:50:00,55.82,55.88,55.81,55.88,60000.0,36.1745,36.2134,36.168,36.2134,60000.0
2009-09-22 14:55:00,55.88,55.89,55.85,55.89,52400.0,36.2134,36.2198,36.1939,36.2198,52400.0
2009-09-22 15:00:00,55.89,55.89,55.88,55.88,69300.0,36.2198,36.2198,36.2134,36.2134,69300.0
2009-09-22 15:05:00,55.88,55.91,55.88,55.91,117400.0,36.2134,36.2328,36.2134,36.2328,117400.0
2009-09-22 15:10:00,55.91,55.91,55.88,55.88,56200.0,36.2328,36.2328,36.2134,36.2134,56200.0
2009-09-22 15:15:00,55.88,55.88,55.83,55.86,147600.0,36.2134,36.2134,36.181,36.2004,147600.0
2009-09-22 15:20:00,55.86,55.91,55.85,55.88,177600.0,36.2004,36.2328,36.1939,36.2134,177600.0
2009-09-22 15:25:00,55.89,55.92,55.88,55.91,83800.0,36.2198,36.2393,36.2134,36.2328,83800.0
2009-09-22 15:30:00,55.91,55.91,55.82,55.83,124100.0,36.2328,36.2328,36.1745,36.181,124100.0
2009-09-22 15:35:00,55.83,55.87,55.82,55.83,104600.0,36.181,36.2069,36.1745,36.181,104600.0
2009-09-22 15:40:00,55.83,55.86,55.79,55.8,151100.0,36.181,36.2004,36.155,36.1615,151100.0
2009-09-22 15:45:00,55.8,55.87,55.8,55.87,143800.0,36.1615,36.2069,36.1615,36.2069,143800.0
2009-09-22 15:50:00,55.87,55.87,55.78,55.78,155900.0,36.2069,36.2069,36.1486,36.1486,155900.0
2009-09-22 15:55:00,55.78,55.79,55.74,55.78,349800.0,36.1486,36.155,36.1226,36.1486,349800.0
2009-09-23 09:30:00,55.88,56.0,55.78,55.85,550700.0,36.2134,36.2911,36.1486,36.1939,550700.0
2009-09-23 09:35:00,55.87,55.91,55.7,55.8,213100.0,36.2069,36.2328,36.0967,36.1615,213100.0
2009-09-23 09:40:00,55.8,56.09,55.8,56.07,190300.0,36.1615,36.3495,36.1615,36.3365,190300.0
2009-09-23 09:45:00,56.07,56.1,55.93,55.99,213800.0,36.3365,36.3559,36.2458,36.2847,213800.0
2009-09-23 09:50:00,55.99,56.02,55.95,55.99,92700.0,36.2847,36.3041,36.2587,36.2847,92700.0
2009-09-23 09:55:00,55.98,56.04,55.97,56.01,132700.0,36.2782,36.3171,36.2717,36.2976,132700.0
2009-09-23 10:00:00,56.0,56.03,55.97,55.98,94800.0,36.2911,36.3106,36.2717,36.2782,94800.0
2009-09-23 10:05:00,55.98,55.99,55.97,55.98,53600.0,36.2782,36.2847,36.2717,36.2782,53600.0
2009-09-23 10:10:00,55.99,56.05,55.97,56.04,154900.0,36.2847,36.3235,36.2717,36.3171,154900.0
2009-09-23 10:15:00,56.05,56.18,56.04,56.18,130500.0,36.3235,36.4078,36.3171,36.4078,130500.0
2009-09-23 10:20:00,56.18,56.2,56.08,56.12,140100.0,36.4078,36.4207,36.343,36.3689,140100.0
2009-09-23 10:25:00,56.13,56.17,56.1,56.1,76200.0,36.3754,36.4013,36.3559,36.3559,76200.0
2009-09-23 10:30:00,56.1,56.13,56.04,56.07,106100.0,36.3559,36.3754,36.3171,36.3365,106100.0
2009-09-23 10:35:00,56.06,56.1,56.02,56.06,89200.0,36.33,36.3559,36.3041,36.33,89200.0
2009-09-23 10:40:00,56.07,56.1,55.96,55.96,98800.0,36.3365,36.3559,36.2652,36.2652,98800.0
2009-09-23 10:45:00,55.96,55.96,55.84,55.88,181700.0,36.2652,36.2652,36.1874,36.2134,181700.0
2009-09-23 10:50:00,55.89,55.98,55.89,55.92,125000.0,36.2198,36.2782,36.2198,36.2393,125000.0
2009-09-23 10:55:00,55.92,56.01,55.92,56.01,74900.0,36.2393,36.2976,36.2393,36.2976,74900.0
2009-09-23 11:00:00,56.01,56.02,55.96,55.98,87200.0,36.2976,36.3041,36.2652,36.2782,87200.0
2009-09-23 11:05:00,55.97,55.98,55.94,55.97,36700.0,36.2717,36.2782,36.2523,36.2717,36700.0
2009-09-23 11:10:00,55.97,55.97,55.9,55.9,47800.0,36.2717,36.2717,36.2263,36.2263,47800.0
2009-09-23 11:15:00,55.91,55.91,55.9,55.91,33800.0,36.2328,36.2328,36.2263,36.2328,33800.0
2009-09-23 11:20:00,55.91,56.05,55.91,56.03,106300.0,36.2328,36.3235,36.2328,36.3106,106300.0
2009-09-23 11:25:00,56.03,56.04,55.97,55.98,66200.0,36.3106,36.3171,36.2717,36.2782,66200.0
2009-09-23 11:30:00,55.98,56.0,55.95,55.99,53000.0,36.2782,36.2911,36.2587,36.2847,53000.0
2009-09-23 11:35:00,55.98,56.0,55.97,56.0,41100.0,36.2782,36.2911,36.2717,36.2911,41100.0
2009-09-23 11:40:00,56.0,56.0,55.98,56.0,94400.0,36.2911,36.2911,36.2782,36.2911,94400.0
2009-09-23 11:45:00,55.99,56.02,55.99,56.01,39700.0,36.2847,36.3041,36.2847,36.2976,39700.0
2009-09-23 11:50:00,56.02,56.1,56.01,56.1,73400.0,36.3041,36.3559,36.2976,36.3559,73400.0
2009-09-23 11:55:00,56.1,56.12,56.01,56.06,86400.0,36.3559,36.3689,36.2976,36.33,86400.0
2009-09-23 12:00:00,56.06,56.1,56.03,56.03,98800.0,36.33,36.3559,36.3106,36.3106,98800.0
2009-09-23 12:05:00,56.02,56.07,56.02,56.06,36700.0,36.3041,36.3365,36.3041,36.33,36700.0
2009-09-23 12:10:00,56.06,56.07,55.99,56.0,86900.0,36.33,36.3365,36.2847,36.2911,86900.0
2009-09-23 12:15:00,56.0,56.01,55.98,55.99,54700.0,36.2911,36.2976,36.2782,36.2847,54700.0
2009-09-23 12:20:00,56.0,56.0,55.99,55.99,40500.0,36.2911,36.2911,36.2847,36.2847,40500.0
2009-09-23 12:25:00,56.0,56.03,55.97,55.99,85700.0,36.2911,36.3106,36.2717,36.2847,85700.0
2009-09-23 12:30:00,56.0,56.0,55.99,55.99,29500.0,36.2911,36.2911,36.2847,36.2847,29500.0
2009-09-23 12:35:00,55.99,56.0,55.94,55.95,65500.0,36.2847,36.2911,36.2523,36.2587,65500.0
2009-09-23 12:40:00,55.94,56.0,55.94,55.99,26300.0,36.2523,36.2911,36.2523,36.2847,26300.0
2009-09-23 12:45:00,55.99,56.03,55.99,55.99,33200.0,36.2847,36.3106,36.2847,36.2847,33200.0
2009-09-23 12:50:00,55.99,56.0,55.98,55.99,21000.0,36.2847,36.2911,36.2782,36.2847,21000.0
2009-09-23 12:55:00,55.99,56.0,55.98,56.0,28100.0,36.2847,36.2911,36.2782,36.2911,28100.0
2009-09-23 13:00:00,55.99,56.0,55.95,55.97,68300.0,36.2847,36.2911,36.2587,36.2717,68300.0
2009-09-23 13:05:00,55.97,56.02,55.97,56.0,81800.0,36.2717,36.3041,36.2717,36.2911,81800.0
2009-09-23 13:10:00,56.0,56.04,56.0,56.03,52200.0,36.2911,36.3171,36.2911,36.3106,52200.0
2009-09-23 13:15:00,56.03,56.05,56.03,56.03,59200.0,36.3106,36.3235,36.3106,36.3106,59200.0
2009-09-23 13:20:00,56.03,56.05,56.0,56.02,52100.0,36.3106,36.3235,36.2911,36.3041,52100.0
2009-09-23 13:25:00,56.02,56.02,55.99,56.01,40100.0,36.3041,36.3041,36.2847,36.2976,40100.0
2009-09-23 13:30:00,56.01,56.02,55.99,56.0,39600.0,36.2976,36.3041,36.2847,36.2911,39600.0
2009-09-23 13:35:00,55.99,56.05,55.99,56.04,28100.0,36.2847,36.3235,36.2847,36.3171,28100.0
2009-09-23 13:40:00,56.04,56.05,56.03,56.03,31900.0,36.3171,36.3235,36.3106,36.3106,31900.0
2009-09-23 13:45:00,56.03,56.04,56.0,56.04,46200.0,36.3106,36.3171,36.2911,36.3171,46200.0
2009-09-23 13:50:00,56.04,56.06,56.03,56.06,55000.0,36.3171,36.33,36.3106,36.33,55000.0
2009-09-23 13:55:00,56.06,56.07,56.0,56.0,82600.0,36.33,36.3365,36.2911,36.2911,82600.0
2009-09-23 14:00:00,56.0,56.0,55.93,55.95,87400.0,36.2911,36.2911,36.2458,36.2587,87400.0
2009-09-23 14:05:00,55.96,56.01,55.95,56.01,37500.0,36.2652,36.2976,36.2587,36.2976,37500.0
2009-09-23 14:10:00,56.01,56.03,55.96,56.03,41100.0,36.2976,36.3106,36.2652,36.3106,41100.0
2009-09-23 14:15:00,56.02,56.14,56.01,56.1,120600.0,36.3041,36.3819,36.2976,36.3559,120600.0
2009-09-23 14:20:00,56.11,56.15,56.04,56.09,86000.0,36.3624,36.3883,36.3171,36.3495,86000.0
2009-09-23 14:25:00,56.08,56.15,56.08,56.15,61800.0,36.343,36.3883,36.343,36.3883,61800.0
2009-09-23 14:30:00,56.15,56.24,56.13,56.22,109300.0,36.3883,36.4467,36.3754,36.4337,109300.0
2009-09-23 14:35:00,56.22,56.27,56.14,56.14,109300.0,36.4337,36.4661,36.3819,36.3819,109300.0
2009-09-23 14:40:00,56.15,56.15,56.09,56.11,57000.0,36.3883,36.3883,36.3495,36.3624,57000.0
2009-09-23 14:45:00,56.11,56.17,56.1,56.17,57700.0,36.3624,36.4013,36.3559,36.4013,57700.0
2009-09-23 14:50:00,56.17,56.19,56.16,56.19,60700.0,36.4013,36.4143,36.3948,36.4143,60700.0
2009-09-23 14:55:00,56.19,56.19,56.0,56.04,126000.0,36.4143,36.4143,36.2911,36.3171,126000.0
2009-09-23 15:00:00,56.04,56.06,56.0,56.02,93900.0,36.3171,36.33,36.2911,36.3041,93900.0
2009-09-23 15:05:00,56.02,56.08,56.0,56.01,99900.0,36.3041,36.343,36.2911,36.2976,99900.0
2009-09-23 15:10:00,56.01,56.04,55.94,55.98,165700.0,36.2976,36.3171,36.2523,36.2782,165700.0
2009-09-23 15:15:00,55.99,55.99,55.91,55.95,100400.0,36.2847,36.2847,36.2328,36.2587,100400.0
2009-09-23 15:20:00,55.94,55.95,55.8,55.86,219900.0,36.2523,36.2587,36.1615,36.2004,219900.0
2009-09-23 15:25:00,55.86,55.91,55.8,55.84,119500.0,36.2004,36.2328,36.1615,36.1874,119500.0
2009-09-23 15:30:00,55.85,55.85,55.72,55.78,178400.0,36.1939,36.1939,36.1097,36.1486,178400.0
2009-09-23 15:35:00,55.78,55.89,55.78,55.8,152700.0,36.1486,36.2198,36.1486,36.1615,152700.0
2009-09-23 15:40:00,55.8,55.86,55.79,55.81,112600.0,36.1615,36.2004,36.155,36.168,112600.0
2009-09-23 15:45:00,55.81,55.81,55.7,55.75,229600.0,36.168,36.168,36.0967,36.1291,229600.0
2009-09-23 15:50:00,55.74,55.75,55.61,55.67,334400.0,36.1226,36.1291,36.0384,36.0773,334400.0
2009-09-23 15:55:00,55.68,55.68,55.5,55.54,548400.0,36.0838,36.0838,35.9671,35.993,548400.0
2009-09-24 09:30:00,55.68,55.7,55.63,55.65,162600.0,36.0838,36.0967,36.0514,36.0643,162600.0
2009-09-24 09:35:00,55.65,55.69,55.54,55.69,138600.0,36.0643,36.0902,35.993,36.0902,138600.0
2009-09-24 09:40:00,55.69,55.7,55.55,55.64,179300.0,36.0902,36.0967,35.9995,36.0578,179300.0
2009-09-24 09:45:00,55.64,55.69,55.57,55.62,116300.0,36.0578,36.0902,36.0125,36.0449,116300.0
2009-09-24 09:50:00,55.61,55.69,55.56,55.65,175900.0,36.0384,36.0902,36.006,36.0643,175900.0
2009-09-24 09:55:00,55.63,55.77,55.58,55.71,118600.0,36.0514,36.1421,36.019,36.1032,118600.0
2009-09-24 10:00:00,55.71,55.71,55.55,55.65,139600.0,36.1032,36.1032,35.9995,36.0643,139600.0
2009-09-24 10:05:00,55.65,55.73,55.6,55.64,138800.0,36.0643,36.1162,36.0319,36.0578,138800.0
2009-09-24 10:10:00,55.63,55.73,55.62,55.66,92100.0,36.0514,36.1162,36.0449,36.0708,92100.0
2009-09-24 10:15:00,55.65,55.72,55.63,55.67,185700.0,36.0643,36.1097,36.0514,36.0773,185700.0
2009-09-24 10:20:00,55.67,55.84,55.67,55.78,215600.0,36.0773,36.1874,36.0773,36.1486,215600.0
2009-09-24 10:25:00,55.78,55.79,55.74,55.77,85300.0,36.1486,36.155,36.1226,36.1421,85300.0
2009-09-24 10:30:00,55.76,55.78,55.7,55.75,154500.0,36.1356,36.1486,36.0967,36.1291,154500.0
2009-09-24 10:35:00,55.75,55.79,55.73,55.76,92200.0,36.1291,36.155,36.1162,36.1356,92200.0
2009-09-24 10:40:00,55.76,55.77,55.73,55.74,114000.0,36.1356,36.1421,36.1162,36.1226,114000.0
2009-09-24 10:45:00,55.73,55.79,55.72,55.79,103500.0,36.1162,36.155,36.1097,36.155,103500.0
2009-09-24 10:50:00,55.79,55.81,55.77,55.78,142100.0,36.155,36.168,36.1421,36.1486,142100.0
2009-09-24 10:55:00,55.79,55.83,55.78,55.78,186600.0,36.155,36.181,36.1486,36.1486,186600.0
2009-09-24 11:00:00,55.79,55.87,55.78,55.81,57700.0,36.155,36.2069,36.1486,36.168,57700.0
2009-09-24 11:05:00,55.81,55.89,55.8,55.89,49100.0,36.168,36.2198,36.1615,36.2198,49100.0
2009-09-24 11:10:00,55.89,55.96,55.86,55.96,131400.0,36.2198,36.2652,36.2004,36.2652,131400.0
2009-09-24 11:15:00,55.95,56.11,55.95,56.1,270200.0,36.2587,36.3624,36.2587,36.3559,270200.0
2009-09-24 11:20:00,56.11,56.15,56.03,56.04,126400.0,36.3624,36.3883,36.3106,36.3171,126400.0
2009-09-24 11:25:00,56.04,56.08,56.01,56.03,66200.0,36.3171,36.343,36.2976,36.3106,66200.0
2009-09-24 11:30:00,56.02,56.07,55.99,55.99,84100.0,36.3041,36.3365,36.2847,36.2847,84100.0
2009-09-24 11:35:00,55.99,56.03,55.95,56.01,61000.0,36.2847,36.3106,36.2587,36.2976,61000.0
2009-09-24 11:40:00,56.01,56.07,55.99,56.07,44700.0,36.2976,36.3365,36.2847,36.3365,44700.0
2009-09-24 11:45:00,56.07,56.09,56.04,56.07,80300.0,36.3365,36.3495,36.3171,36.3365,80300.0
2009-09-24 11:50:00,56.07,56.08,55.97,55.98,44900.0,36.3365,36.343,36.2717,36.2782,44900.0
2009-09-24 11:55:00,55.98,56.01,55.97,56.0,76000.0,36.2782,36.2976,36.2717,36.2911,76000.0
2009-09-24 12:00:00,56.0,56.0,55.9,55.95,68400.0,36.2911,36.2911,36.2263,36.2587,68400.0
2009-09-24 12:05:00,55.94,56.01,55.92,56.01,45000.0,36.2523,36.2976,36.2393,36.2976,45000.0
2009-09-24 12:10:00,56.02,56.05,56.01,56.05,29600.0,36.3041,36.3235,36.2976,36.3235,29600.0
2009-09-24 12:15:00,56.04,56.05,55.96,55.97,47600.0,36.3171,36.3235,36.2652,36.2717,47600.0
2009-09-24 12:20:00,55.98,56.05,55.97,56.05,45600.0,36.2782,36.3235,36.2717,36.3235,45600.0
2009-09-24 12:25:00,56.04,56.05,55.95,56.03,59000.0,36.3171,36.3235,36.2587,36.3106,59000.0
2009-09-24 12:30:00,56.03,56.05,55.99,56.01,55000.0,36.3106,36.3235,36.2847,36.2976,55000.0
2009-09-24 12:35:00,56.0,56.03,55.99,56.02,31700.0,36.2911,36.3106,36.2847,36.3041,31700.0
2009-09-24 12:40:00,56.03,56.06,56.0,56.0,73400.0,36.3106,36.33,36.2911,36.2911,73400.0
2009-09-24 12:45:00,56.0,56.08,55.97,56.08,43500.0,36.2911,36.343,36.2717,36.343,43500.0
2009-09-24 12:50:00,56.08,56.16,56.07,56.14,122300.0,36.343,36.3948,36.3365,36.3819,122300.0
2009-09-24 12:55:00,56.13,56.16,56.1,56.15,85100.0,36.3754,36.3948,36.3559,36.3883,85100.0
2009-09-24 13:00:00,56.15,56.16,56.12,56.15,57700.0,36.3883,36.3948,36.3689,36.3883,57700.0
2009-09-24 13:05:00,56.16,56.18,56.14,56.17,66900.0,36.3948,36.4078,36.3819,36.4013,66900.0
2009-09-24 13:10:00,56.17,56.22,56.15,56.22,96200.0,36.4013,36.4337,36.3883,36.4337,96200.0
2009-09-24 13:15:00,56.21,56.22,56.12,56.13,101000.0,36.4272,36.4337,36.3689,36.3754,101000.0
2009-09-24 13:20:00,56.13,56.16,56.11,56.14,65300.0,36.3754,36.3948,36.3624,36.3819,65300.0
2009-09-24 13:25:00,56.14,56.18,56.11,56.13,51500.0,36.3819,36.4078,36.3624,36.3754,51500.0
2009-09-24 13:30:00,56.13,56.14,56.1,56.11,45500.0,36.3754,36.3819,36.3559,36.3624,45500.0
2009-09-24 13:35:00,56.11,56.12,56.06,56.09,43700.0,36.3624,36.3689,36.33,36.3495,43700.0
2009-09-24 13:40:00,56.09,56.15,56.03,56.08,118300.0,36.3495,36.3883,36.3106,36.343,118300.0
2009-09-24 13:45:00,56.07,56.13,56.06,56.11,46200.0,36.3365,36.3754,36.33,36.3624,46200.0
2009-09-24 13:50:00,56.11,56.14,56.1,56.11,33200.0,36.3624,36.3819,36.3559,36.3624,33200.0
2009-09-24 13:55:00,56.11,56.12,56.1,56.1,44000.0,36.3624,36.3689,36.3559,36.3559,44000.0
2009-09-24 14:00:00,56.1,56.16,56.1,56.15,72600.0,36.3559,36.3948,36.3559,36.3883,72600.0
2009-09-24 14:05:00,56.15,56.18,56.11,56.17,50800.0,36.3883,36.4078,36.3624,36.4013,50800.0
2009-09-24 14:10:00,56.16,56.16,56.12,56.15,46600.0,36.3948,36.3948,36.3689,36.3883,46600.0
2009-09-24 14:15:00,56.16,56.23,56.15,56.2,54000.0,36.3948,36.4402,36.3883,36.4207,54000.0
2009-09-24 14:20:00,56.2,56.22,56.15,56.18,75700.0,36.4207,36.4337,36.3883,36.4078,75700.0
2009-09-24 14:25:00,56.18,56.24,56.18,56.19,199800.0,36.4078,36.4467,36.4078,36.4143,199800.0
2009-09-24 14:30:00,56.19,56.24,56.18,56.19,63400.0,36.4143,36.4467,36.4078,36.4143,63400.0
2009-09-24 14:35:00,56.18,56.2,56.15,56.19,71500.0,36.4078,36.4207,36.3883,36.4143,71500.0
2009-09-24 14:40:00,56.2,56.23,56.19,56.22,48300.0,36.4207,36.4402,36.4143,36.4337,48300.0
2009-09-24 14:45:00,56.22,56.28,56.21,56.28,80500.0,36.4337,36.4726,36.4272,36.4726,80500.0
2009-09-24 14:50:00,56.28,56.28,56.19,56.22,104600.0,36.4726,36.4726,36.4143,36.4337,104600.0
2009-09-24 14:55:00,56.22,56.3,56.22,56.3,64700.0,36.4337,36.4856,36.4337,36.4856,64700.0
2009-09-24 15:00:00,56.3,56.34,56.29,56.29,147500.0,36.4856,36.5115,36.4791,36.4791,147500.0
2009-09-24 15:05:00,56.3,56.3,56.26,56.28,69000.0,36.4856,36.4856,36.4596,36.4726,69000.0
2009-09-24 15:10:00,56.29,56.38,56.29,56.38,123300.0,36.4791,36.5374,36.4791,36.5374,123300.0
2009-09-24 15:15:00,56.38,56.39,56.25,56.28,222700.0,36.5374,36.5439,36.4531,36.4726,222700.0
2009-09-24 15:20:00,56.28,56.29,56.19,56.23,230000.0,36.4726,36.4791,36.4143,36.4402,230000.0
2009-09-24 15:25:00,56.23,56.27,56.21,56.22,90700.0,36.4402,36.4661,36.4272,36.4337,90700.0
2009-09-24 15:30:00,56.21,56.29,56.21,56.21,136700.0,36.4272,36.4791,36.4272,36.4272,136700.0
2009-09-24 15:35:00,56.21,56.22,56.15,56.15,158300.0,36.4272,36.4337,36.3883,36.3883,158300.0
2009-09-24 15:40:00,56.15,56.26,56.13,56.26,271000.0,36.3883,36.4596,36.3754,36.4596,271000.0
2009-09-24 15:45:00,56.25,56.3,56.22,56.26,203500.0,36.4531,36.4856,36.4337,36.4596,203500.0
2009-09-24 15:50:00,56.26,56.27,56.16,56.18,217200.0,36.4596,36.4661,36.3948,36.4078,217200.0
2009-09-24 15:55:00,56.17,56.2,56.12,56.15,404200.0,36.4013,36.4207,36.3689,36.3883,404200.0
2009-09-25 09:30:00,56.47,56.82,56.42,56.71,506000.0,36.5957,36.8225,36.5633,36.7513,506000.0
2009-09-25 09:35:00,56.7,56.81,56.6,56.61,470100.0,36.7448,36.8161,36.68,36.6864,470100.0
2009-09-25 09:40:00,56.61,56.75,56.53,56.68,323300.0,36.6864,36.7772,36.6346,36.7318,323300.0
2009-09-25 09:45:00,56.69,56.74,56.63,56.69,160900.0,36.7383,36.7707,36.6994,36.7383,160900.0
2009-09-25 09:50:00,56.68,56.77,56.68,56.76,188300.0,36.7318,36.7901,36.7318,36.7837,188300.0
2009-09-25 09:55:00,56.76,56.9,56.74,56.86,227600.0,36.7837,36.8744,36.7707,36.8485,227600.0
2009-09-25 10:00:00,56.86,56.94,56.74,56.91,227700.0,36.8485,36.9003,36.7707,36.8809,227700.0
2009-09-25 10:05:00,56.92,56.92,56.79,56.79,145200.0,36.8873,36.8873,36.8031,36.8031,145200.0
2009-09-25 10:10:00,56.78,56.81,56.74,56.77,194200.0,36.7966,36.8161,36.7707,36.7901,194200.0
2009-09-25 10:15:00,56.78,56.88,56.74,56.85,181200.0,36.7966,36.8614,36.7707,36.842,181200.0
2009-09-25 10:20:00,56.86,56.95,56.83,56.86,168000.0,36.8485,36.9068,36.829,36.8485,168000.0
2009-09-25 10:25:00,56.86,56.89,56.82,56.89,109300.0,36.8485,36.8679,36.8225,36.8679,109300.0
2009-09-25 10:30:00,56.89,56.92,56.85,56.9,100300.0,36.8679,36.8873,36.842,36.8744,100300.0
2009-09-25 10:35:00,56.9,56.94,56.83,56.85,133000.0,36.8744,36.9003,36.829,36.842,133000.0
2009-09-25 10:40:00,56.85,56.94,56.85,56.85,123000.0,36.842,36.9003,36.842,36.842,123000.0
2009-09-25 10:45:00,56.85,56.95,56.83,56.94,86900.0,36.842,36.9068,36.829,36.9003,86900.0
2009-09-25 10:50:00,56.95,56.98,56.93,56.98,148600.0,36.9068,36.9262,36.8938,36.9262,148600.0
2009-09-25 10:55:00,56.98,57.0,56.93,56.95,144800.0,36.9262,36.9392,36.8938,36.9068,144800.0
2009-09-25 11:00:00,56.96,56.98,56.91,56.97,78400.0,36.9133,36.9262,36.8809,36.9197,78400.0
2009-09-25 11:05:00,56.97,57.0,56.96,57.0,173400.0,36.9197,36.9392,36.9133,36.9392,173400.0
2009-09-25 11:10:00,57.0,57.0,56.93,56.97,145000.0,36.9392,36.9392,36.8938,36.9197,145000.0
2009-09-25 11:15:00,56.97,56.99,56.97,56.99,68200.0,36.9197,36.9327,36.9197,36.9327,68200.0
2009-09-25 11:20:00,56.99,56.99,56.96,56.97,57000.0,36.9327,36.9327,36.9133,36.9197,57000.0
2009-09-25 11:25:00,56.98,56.98,56.94,56.97,92300.0,36.9262,36.9262,36.9003,36.9197,92300.0
2009-09-25 11:30:00,56.97,56.98,56.94,56.94,56500.0,36.9197,36.9262,36.9003,36.9003,56500.0
2009-09-25 11:35:00,56.95,56.98,56.94,56.98,49100.0,36.9068,36.9262,36.9003,36.9262,49100.0
2009-09-25 11:40:00,56.97,57.0,56.95,57.0,112400.0,36.9197,36.9392,36.9068,36.9392,112400.0
2009-09-25 11:45:00,56.99,57.08,56.98,57.04,279500.0,36.9327,36.991,36.9262,36.9651,279500.0
2009-09-25 11:50:00,57.04,57.13,57.03,57.1,115900.0,36.9651,37.0234,36.9586,37.004,115900.0
2009-09-25 11:55:00,57.11,57.12,56.97,57.02,117000.0,37.0105,37.017,36.9197,36.9522,117000.0
2009-09-25 12:00:00,57.01,57.07,56.97,57.03,88700.0,36.9457,36.9846,36.9197,36.9586,88700.0
2009-09-25 12:05:00,57.03,57.1,57.03,57.08,66400.0,36.9586,37.004,36.9586,36.991,66400.0
2009-09-25 12:10:00,57.08,57.1,57.03,57.04,87400.0,36.991,37.004,36.9586,36.9651,87400.0
2009-09-25 12:15:00,57.03,57.04,56.85,56.85,190000.0,36.9586,36.9651,36.842,36.842,190000.0
2009-09-25 12:20:00,56.85,56.98,56.82,56.97,146300.0,36.842,36.9262,36.8225,36.9197,146300.0
2009-09-25 12:25:00,56.97,57.04,56.97,57.01,108400.0,36.9197,36.9651,36.9197,36.9457,108400.0
2009-09-25 12:30:00,57.01,57.02,56.94,56.94,79200.0,36.9457,36.9522,36.9003,36.9003,79200.0
2009-09-25 12:35:00,56.94,56.97,56.92,56.94,101400.0,36.9003,36.9197,36.8873,36.9003,101400.0
2009-09-25 12:40:00,56.95,56.97,56.91,56.95,75900.0,36.9068,36.9197,36.8809,36.9068,75900.0
2009-09-25 12:45:00,56.95,56.97,56.93,56.95,138800.0,36.9068,36.9197,36.8938,36.9068,138800.0
2009-09-25 12:50:00,56.95,57.0,56.94,57.0,96300.0,36.9068,36.9392,36.9003,36.9392,96300.0
2009-09-25 12:55:00,56.99,57.0,56.97,56.99,78700.0,36.9327,36.9392,36.9197,36.9327,78700.0
2009-09-25 13:00:00,56.99,57.0,56.97,57.0,52800.0,36.9327,36.9392,36.9197,36.9392,52800.0
2009-09-25 13:05:00,56.99,57.03,56.99,57.02,106700.0,36.9327,36.9586,36.9327,36.9522,106700.0
2009-09-25 13:10:00,57.02,57.08,57.01,57.06,91500.0,36.9522,36.991,36.9457,36.9781,91500.0
2009-09-25 13:15:00,57.07,57.08,57.03,57.06,79100.0,36.9846,36.991,36.9586,36.9781,79100.0
2009-09-25 13:20:00,57.06,57.11,57.05,57.1,77700.0,36.9781,37.0105,36.9716,37.004,77700.0
2009-09-25 13:25:00,57.1,57.14,57.09,57.14,119200.0,37.004,37.0299,36.9975,37.0299,119200.0
2009-09-25 13:30:00,57.13,57.15,57.11,57.11,68600.0,37.0234,37.0364,37.0105,37.0105,68600.0
2009-09-25 13:35:00,57.11,57.15,57.1,57.14,67900.0,37.0105,37.0364,37.004,37.0299,67900.0
2009-09-25 13:40:00,57.14,57.18,57.13,57.17,63500.0,37.0299,37.0558,37.0234,37.0494,63500.0
2009-09-25 13:45:00,57.17,57.21,57.13,57.21,83000.0,37.0494,37.0753,37.0234,37.0753,83000.0
2009-09-25 13:50:00,57.21,57.23,57.16,57.16,92200.0,37.0753,37.0882,37.0429,37.0429,92200.0
2009-09-25 13:55:00,57.17,57.22,57.12,57.2,107200.0,37.0494,37.0818,37.017,37.0688,107200.0
2009-09-25 14:00:00,57.2,57.25,57.17,57.17,129000.0,37.0688,37.1012,37.0494,37.0494,129000.0
2009-09-25 14:05:00,57.18,57.2,57.11,57.13,77500.0,37.0558,37.0688,37.0105,37.0234,77500.0
2009-09-25 14:10:00,57.13,57.16,57.11,57.12,48700.0,37.0234,37.0429,37.0105,37.017,48700.0
2009-09-25 14:15:00,57.11,57.15,57.11,57.13,71300.0,37.0105,37.0364,37.0105,37.0234,71300.0
2009-09-25 14:20:00,57.13,57.19,57.13,57.17,44300.0,37.0234,37.0623,37.0234,37.0494,44300.0
2009-09-25 14:25:00,57.17,57.2,57.17,57.19,70100.0,37.0494,37.0688,37.0494,37.0623,70100.0
2009-09-25 14:30:00,57.19,57.2,57.17,57.18,52700.0,37.0623,37.0688,37.0494,37.0558,52700.0
2009-09-25 14:35:00,57.19,57.23,57.15,57.22,111200.0,37.0623,37.0882,37.0364,37.0818,111200.0
2009-09-25 14:40:00,57.23,57.24,57.2,57.24,60700.0,37.0882,37.0947,37.0688,37.0947,60700.0
2009-09-25 14:45:00,57.24,57.31,57.23,57.3,145200.0,37.0947,37.1401,37.0882,37.1336,145200.0
2009-09-25 14:50:00,57.31,57.46,57.25,57.39,496200.0,37.1401,37.2373,37.1012,37.1919,496200.0
2009-09-25 14:55:00,57.38,57.43,57.35,57.42,82200.0,37.1855,37.2179,37.166,37.2114,82200.0
2009-09-25 15:00:00,57.41,57.42,57.31,57.31,78200.0,37.2049,37.2114,37.1401,37.1401,78200.0
2009-09-25 15:05:00,57.31,57.36,57.25,57.25,114700.0,37.1401,37.1725,37.1012,37.1012,114700.0
2009-09-25 15:10:00,57.26,57.27,57.2,57.21,58500.0,37.1077,37.1142,37.0688,37.0753,58500.0
2009-09-25 15:15:00,57.21,57.22,57.16,57.17,86300.0,37.0753,37.0818,37.0429,37.0494,86300.0
2009-09-25 15:20:00,57.17,57.22,57.17,57.19,112900.0,37.0494,37.0818,37.0494,37.0623,112900.0
2009-09-25 15:25:00,57.2,57.2,57.13,57.19,90400.0,37.0688,37.0688,37.0234,37.0623,90400.0
2009-09-25 15:30:00,57.18,57.19,57.12,57.14,79800.0,37.0558,37.0623,37.017,37.0299,79800.0
2009-09-25 15:35:00,57.13,57.14,57.04,57.05,136400.0,37.0234,37.0299,36.9651,36.9716,136400.0
2009-09-25 15:40:00,57.04,57.05,56.95,57.02,206600.0,36.9651,36.9716,36.9068,36.9522,206600.0
2009-09-25 15:45:00,57.03,57.03,56.97,57.03,189100.0,36.9586,36.9586,36.9197,36.9586,189100.0
2009-09-25 15:50:00,57.02,57.07,57.0,57.0,201500.0,36.9522,36.9846,36.9392,36.9392,201500.0
2009-09-25 15:55:00,57.0,57.01,56.92,56.96,344600.0,36.9392,36.9457,36.8873,36.9133,344600.0
2009-09-28 09:30:00,57.24,57.43,57.12,57.36,226900.0,37.0947,37.2179,37.017,37.1725,226900.0
2009-09-28 09:35:00,57.33,57.36,57.16,57.17,71400.0,37.153,37.1725,37.0429,37.0494,71400.0
2009-09-28 09:40:00,57.18,57.34,57.13,57.33,178000.0,37.0558,37.1595,37.0234,37.153,178000.0
2009-09-28 09:45:00,57.34,57.42,57.29,57.34,187700.0,37.1595,37.2114,37.1271,37.1595,187700.0
2009-09-28 09:50:00,57.34,57.4,57.27,57.39,138200.0,37.1595,37.1984,37.1142,37.1919,138200.0
2009-09-28 09:55:00,57.39,57.44,57.29,57.3,120000.0,37.1919,37.2243,37.1271,37.1336,120000.0
2009-09-28 10:00:00,57.29,57.44,57.29,57.4,90800.0,37.1271,37.2243,37.1271,37.1984,90800.0
2009-09-28 10:05:00,57.41,57.46,57.35,57.41,132900.0,37.2049,37.2373,37.166,37.2049,132900.0
2009-09-28 10:10:00,57.41,57.41,57.3,57.3,55400.0,37.2049,37.2049,37.1336,37.1336,55400.0
2009-09-28 10:15:00,57.31,57.4,57.28,57.37,122100.0,37.1401,37.1984,37.1206,37.179,122100.0
2009-09-28 10:20:00,57.38,57.41,57.3,57.4,53900.0,37.1855,37.2049,37.1336,37.1984,53900.0
2009-09-28 10:25:00,57.4,57.43,57.39,57.41,93000.0,37.1984,37.2179,37.1919,37.2049,93000.0
2009-09-28 10:30:00,57.41,57.5,57.4,57.5,143300.0,37.2049,37.2632,37.1984,37.2632,143300.0
2009-09-28 10:35:00,57.5,57.53,57.48,57.5,169200.0,37.2632,37.2827,37.2503,37.2632,169200.0
2009-09-28 10:40:00,57.5,57.5,57.42,57.43,104000.0,37.2632,37.2632,37.2114,37.2179,104000.0
2009-09-28 10:45:00,57.43,57.47,57.43,57.46,61000.0,37.2179,37.2438,37.2179,37.2373,61000.0
2009-09-28 10:50:00,57.45,57.46,57.41,57.44,59600.0,37.2308,37.2373,37.2049,37.2243,59600.0
2009-09-28 10:55:00,57.41,57.44,57.41,57.43,82600.0,37.2049,37.2243,37.2049,37.2179,82600.0
2009-09-28 11:00:00,57.43,57.45,57.41,57.43,64900.0,37.2179,37.2308,37.2049,37.2179,64900.0
2009-09-28 11:05:00,57.43,57.47,57.4,57.41,85700.0,37.2179,37.2438,37.1984,37.2049,85700.0
2009-09-28 11:10:00,57.42,57.44,57.37,57.44,87400.0,37.2114,37.2243,37.179,37.2243,87400.0
2009-09-28 11:15:00,57.43,57.44,57.42,57.42,71800.0,37.2179,37.2243,37.2114,37.2114,71800.0
2009-09-28 11:20:00,57.43,57.45,57.42,57.44,52400.0,37.2179,37.2308,37.2114,37.2243,52400.0
2009-09-28 11:25:00,57.44,57.47,57.4,57.42,79300.0,37.2243,37.2438,37.1984,37.2114,79300.0
2009-09-28 11:30:00,57.43,57.5,57.42,57.5,134100.0,37.2179,37.2632,37.2114,37.2632,134100.0
2009-09-28 11:35:00,57.5,57.52,57.46,57.5,46400.0,37.2632,37.2762,37.2373,37.2632,46400.0
2009-09-28 11:40:00,57.49,57.52,57.47,57.47,70000.0,37.2567,37.2762,37.2438,37.2438,70000.0
2009-09-28 11:45:00,57.47,57.48,57.46,57.46,23600.0,37.2438,37.2503,37.2373,37.2373,23600.0
2009-09-28 11:50:00,57.47,57.5,57.46,57.47,49200.0,37.2438,37.2632,37.2373,37.2438,49200.0
2009-09-28 11:55:00,57.49,57.53,57.48,57.51,49300.0,37.2567,37.2827,37.2503,37.2697,49300.0
2009-09-28 12:00:00,57.51,57.6,57.51,57.6,101200.0,37.2697,37.328,37.2697,37.328,101200.0
2009-09-28 12:05:00,57.59,57.64,57.59,57.61,73000.0,37.3215,37.3539,37.3215,37.3345,73000.0
2009-09-28 12:10:00,57.62,57.64,57.6,57.63,63600.0,37.341,37.3539,37.328,37.3475,63600.0
2009-09-28 12:15:00,57.62,57.65,57.62,57.65,38100.0,37.341,37.3604,37.341,37.3604,38100.0
2009-09-28 12:20:00,57.65,57.65,57.61,57.61,65500.0,37.3604,37.3604,37.3345,37.3345,65500.0
2009-09-28 12:25:00,57.62,57.65,57.61,57.63,64900.0,37.341,37.3604,37.3345,37.3475,64900.0
2009-09-28 12:30:00,57.63,57.65,57.59,57.63,46400.0,37.3475,37.3604,37.3215,37.3475,46400.0
2009-09-28 12:35:00,57.63,57.64,57.6,57.6,37100.0,37.3475,37.3539,37.328,37.328,37100.0
2009-09-28 12:40:00,57.61,57.61,57.56,57.61,80300.0,37.3345,37.3345,37.3021,37.3345,80300.0
2009-09-28 12:45:00,57.6,57.61,57.6,57.61,21200.0,37.328,37.3345,37.328,37.3345,21200.0
2009-09-28 12:50:00,57.61,57.65,57.6,57.64,72200.0,37.3345,37.3604,37.328,37.3539,72200.0
2009-09-28 12:55:00,57.63,57.64,57.55,57.55,59000.0,37.3475,37.3539,37.2956,37.2956,59000.0
2009-09-28 13:00:00,57.55,57.57,57.55,57.57,56400.0,37.2956,37.3086,37.2956,37.3086,56400.0
2009-09-28 13:05:00,57.57,57.62,57.55,57.6,125300.0,37.3086,37.341,37.2956,37.328,125300.0
2009-09-28 13:10:00,57.6,57.67,57.59,57.6,128400.0,37.328,37.3734,37.3215,37.328,128400.0
2009-09-28 13:15:00,57.6,57.6,57.56,57.58,42100.0,37.328,37.328,37.3021,37.3151,42100.0
2009-09-28 13:20:00,57.58,57.58,57.55,57.55,43700.0,37.3151,37.3151,37.2956,37.2956,43700.0
2009-09-28 13:25:00,57.55,57.59,57.55,57.59,30800.0,37.2956,37.3215,37.2956,37.3215,30800.0
2009-09-28 13:30:00,57.59,57.63,57.58,57.63,99900.0,37.3215,37.3475,37.3151,37.3475,99900.0
2009-09-28 13:35:00,57.63,57.63,57.62,57.63,42400.0,37.3475,37.3475,37.341,37.3475,42400.0
2009-09-28 13:40:00,57.63,57.65,57.59,57.64,67700.0,37.3475,37.3604,37.3215,37.3539,67700.0
2009-09-28 13:45:00,57.64,57.64,57.61,57.62,29800.0,37.3539,37.3539,37.3345,37.341,29800.0
2009-09-28 13:50:00,57.62,57.63,57.61,57.63,54900.0,37.341,37.3475,37.3345,37.3475,54900.0
2009-09-28 13:55:00,57.62,57.63,57.57,57.63,172700.0,37.341,37.3475,37.3086,37.3475,172700.0
2009-09-28 14:00:00,57.63,57.64,57.59,57.62,52200.0,37.3475,37.3539,37.3215,37.341,52200.0
2009-09-28 14:05:00,57.62,57.62,57.57,57.59,66200.0,37.341,37.341,37.3086,37.3215,66200.0
2009-09-28 14:10:00,57.58,57.62,57.57,57.6,58700.0,37.3151,37.341,37.3086,37.328,58700.0
2009-09-28 14:15:00,57.6,57.63,57.59,57.62,43200.0,37.328,37.3475,37.3215,37.341,43200.0
2009-09-28 14:20:00,57.62,57.63,57.59,57.62,70100.0,37.341,37.3475,37.3215,37.341,70100.0
2009-09-28 14:25:00,57.61,57.62,57.59,57.61,81700.0,37.3345,37.341,37.3215,37.3345,81700.0
2009-09-28 14:30:00,57.6,57.61,57.53,57.53,97600.0,37.328,37.3345,37.2827,37.2827,97600.0
2009-09-28 14:35:00,57.53,57.53,57.48,57.5,87800.0,37.2827,37.2827,37.2503,37.2632,87800.0
2009-09-28 14:40:00,57.49,57.61,57.48,57.5,71900.0,37.2567,37.3345,37.2503,37.2632,71900.0
2009-09-28 14:45:00,57.5,57.51,57.47,57.47,53900.0,37.2632,37.2697,37.2438,37.2438,53900.0
2009-09-28 14:50:00,57.47,57.49,57.42,57.42,96600.0,37.2438,37.2567,37.2114,37.2114,96600.0
2009-09-28 14:55:00,57.42,57.44,57.4,57.42,83500.0,37.2114,37.2243,37.1984,37.2114,83500.0
2009-09-28 15:00:00,57.41,57.45,57.32,57.44,178100.0,37.2049,37.2308,37.1466,37.2243,178100.0
2009-09-28 15:05:00,57.45,57.45,57.37,57.4,43500.0,37.2308,37.2308,37.179,37.1984,43500.0
2009-09-28 15:10:00,57.4,57.4,57.35,57.35,40100.0,37.1984,37.1984,37.166,37.166,40100.0
2009-09-28 15:15:00,57.34,57.39,57.33,57.38,96900.0,37.1595,37.1919,37.153,37.1855,96900.0
2009-09-28 15:20:00,57.38,57.42,57.36,57.36,68800.0,37.1855,37.2114,37.1725,37.1725,68800.0
2009-09-28 15:25:00,57.37,57.42,57.37,57.39,79000.0,37.179,37.2114,37.179,37.1919,79000.0
2009-09-28 15:30:00,57.38,57.39,57.33,57.35,117300.0,37.1855,37.1919,37.153,37.166,117300.0
2009-09-28 15:35:00,57.35,57.35,57.26,57.26,167700.0,37.166,37.166,37.1077,37.1077,167700.0
2009-09-28 15:40:00,57.26,57.27,57.19,57.21,170200.0,37.1077,37.1142,37.0623,37.0753,170200.0
2009-09-28 15:45:00,57.21,57.21,57.1,57.1,235000.0,37.0753,37.0753,37.004,37.004,235000.0
2009-09-28 15:50:00,57.1,57.17,57.1,57.11,242700.0,37.004,37.0494,37.004,37.0105,242700.0
2009-09-28 15:55:00,57.11,57.2,57.08,57.17,440400.0,37.0105,37.0688,36.991,37.0494,440400.0
2009-09-29 09:30:00,57.18,57.4,57.17,57.38,146700.0,37.0558,37.1984,37.0494,37.1855,146700.0
2009-09-29 09:35:00,57.37,57.42,57.05,57.09,185300.0,37.179,37.2114,36.9716,36.9975,185300.0
2009-09-29 09:40:00,57.1,57.3,57.06,57.29,200100.0,37.004,37.1336,36.9781,37.1271,200100.0
2009-09-29 09:45:00,57.28,57.39,57.2,57.36,165800.0,37.1206,37.1919,37.0688,37.1725,165800.0
2009-09-29 09:50:00,57.34,57.6,57.34,57.49,163600.0,37.1595,37.328,37.1595,37.2567,163600.0
2009-09-29 09:55:00,57.5,57.66,57.5,57.59,148200.0,37.2632,37.3669,37.2632,37.3215,148200.0
2009-09-29 10:00:00,57.57,57.59,57.16,57.34,157300.0,37.3086,37.3215,37.0429,37.1595,157300.0
2009-09-29 10:05:00,57.31,57.48,57.29,57.47,92500.0,37.1401,37.2503,37.1271,37.2438,92500.0
2009-09-29 10:10:00,57.44,57.5,57.36,57.41,104000.0,37.2243,37.2632,37.1725,37.2049,104000.0
2009-09-29 10:15:00,57.41,57.49,57.33,57.36,108300.0,37.2049,37.2567,37.153,37.1725,108300.0
2009-09-29 10:20:00,57.36,57.37,57.23,57.24,66700.0,37.1725,37.179,37.0882,37.0947,66700.0
2009-09-29 10:25:00,57.24,57.35,57.23,57.34,67600.0,37.0947,37.166,37.0882,37.1595,67600.0
2009-09-29 10:30:00,57.35,57.42,57.31,57.41,79100.0,37.166,37.2114,37.1401,37.2049,79100.0
2009-09-29 10:35:00,57.41,57.49,57.38,57.47,73100.0,37.2049,37.2567,37.1855,37.2438,73100.0
2009-09-29 10:40:00,57.48,57.53,57.4,57.42,63200.0,37.2503,37.2827,37.1984,37.2114,63200.0
2009-09-29 10:45:00,57.42,57.48,57.41,57.48,169800.0,37.2114,37.2503,37.2049,37.2503,169800.0
2009-09-29 10:50:00,57.47,57.48,57.4,57.41,118300.0,37.2438,37.2503,37.1984,37.2049,118300.0
2009-09-29 10:55:00,57.42,57.44,57.35,57.36,54000.0,37.2114,37.2243,37.166,37.1725,54000.0
2009-09-29 11:00:00,57.36,57.37,57.28,57.33,54400.0,37.1725,37.179,37.1206,37.153,54400.0
2009-09-29 11:05:00,57.31,57.32,57.28,57.29,42600.0,37.1401,37.1466,37.1206,37.1271,42600.0
2009-09-29 11:10:00,57.29,57.3,57.28,57.29,46300.0,37.1271,37.1336,37.1206,37.1271,46300.0
2009-09-29 11:15:00,57.29,57.31,57.28,57.3,73900.0,37.1271,37.1401,37.1206,37.1336,73900.0
2009-09-29 11:20:00,57.29,57.33,57.25,57.32,87500.0,37.1271,37.153,37.1012,37.1466,87500.0
2009-09-29 11:25:00,57.33,57.4,57.32,57.38,65600.0,37.153,37.1984,37.1466,37.1855,65600.0
2009-09-29 11:30:00,57.39,57.4,57.35,57.35,49300.0,37.1919,37.1984,37.166,37.166,49300.0
2009-09-29 11:35:00,57.37,57.38,57.28,57.29,35300.0,37.179,37.1855,37.1206,37.1271,35300.0
2009-09-29 11:40:00,57.29,57.33,57.26,57.29,50200.0,37.1271,37.153,37.1077,37.1271,50200.0
2009-09-29 11:45:00,57.29,57.3,57.22,57.28,78600.0,37.1271,37.1336,37.0818,37.1206,78600.0
2009-09-29 11:50:00,57.28,57.31,57.25,57.3,57800.0,37.1206,37.1401,37.1012,37.1336,57800.0
2009-09-29 11:55:00,57.31,57.31,57.27,57.27,44300.0,37.1401,37.1401,37.1142,37.1142,44300.0
2009-09-29 12:00:00,57.28,57.31,57.27,57.3,80500.0,37.1206,37.1401,37.1142,37.1336,80500.0
2009-09-29 12:05:00,57.3,57.36,57.3,57.32,81800.0,37.1336,37.1725,37.1336,37.1466,81800.0
2009-09-29 12:10:00,57.31,57.39,57.3,57.39,84100.0,37.1401,37.1919,37.1336,37.1919,84100.0
2009-09-29 12:15:00,57.38,57.38,57.34,57.34,25000.0,37.1855,37.1855,37.1595,37.1595,25000.0
2009-09-29 12:20:00,57.35,57.36,57.26,57.28,53300.0,37.166,37.1725,37.1077,37.1206,53300.0
2009-09-29 12:25:00,57.27,57.35,57.26,57.3,29200.0,37.1142,37.166,37.1077,37.1336,29200.0
2009-09-29 12:30:00,57.28,57.42,57.28,57.39,57400.0,37.1206,37.2114,37.1206,37.1919,57400.0
2009-09-29 12:35:00,57.39,57.4,57.32,57.33,54100.0,37.1919,37.1984,37.1466,37.153,54100.0
2009-09-29 12:40:00,57.33,57.34,57.27,57.28,36600.0,37.153,37.1595,37.1142,37.1206,36600.0
2009-09-29 12:45:00,57.27,57.29,57.25,57.25,95400.0,37.1142,37.1271,37.1012,37.1012,95400.0
2009-09-29 12:50:00,57.25,57.33,57.25,57.33,111900.0,37.1012,37.153,37.1012,37.153,111900.0
2009-09-29 12:55:00,57.33,57.33,57.27,57.3,62900.0,37.153,37.153,37.1142,37.1336,62900.0
2009-09-29 13:00:00,57.3,57.31,57.28,57.31,124900.0,37.1336,37.1401,37.1206,37.1401,124900.0
2009-09-29 13:05:00,57.31,57.31,57.29,57.31,99300.0,37.1401,37.1401,37.1271,37.1401,99300.0
2009-09-29 13:10:00,57.32,57.36,57.31,57.34,63500.0,37.1466,37.1725,37.1401,37.1595,63500.0
2009-09-29 13:15:00,57.34,57.35,57.3,57.31,51200.0,37.1595,37.166,37.1336,37.1401,51200.0
2009-09-29 13:20:00,57.31,57.36,57.3,57.36,42300.0,37.1401,37.1725,37.1336,37.1725,42300.0
2009-09-29 13:25:00,57.35,57.44,57.35,57.43,31400.0,37.166,37.2243,37.166,37.2179,31400.0
2009-09-29 13:30:00,57.42,57.45,57.4,57.4,35700.0,37.2114,37.2308,37.1984,37.1984,35700.0
2009-09-29 13:35:00,57.4,57.43,57.35,57.38,59200.0,37.1984,37.2179,37.166,37.1855,59200.0
2009-09-29 13:40:00,57.39,57.39,57.34,57.37,38500.0,37.1919,37.1919,37.1595,37.179,38500.0
2009-09-29 13:45:00,57.36,57.39,57.32,57.32,25300.0,37.1725,37.1919,37.1466,37.1466,25300.0
2009-09-29 13:50:00,57.32,57.33,57.25,57.25,93200.0,37.1466,37.153,37.1012,37.1012,93200.0
2009-09-29 13:55:00,57.25,57.27,57.25,57.25,94200.0,37.1012,37.1142,37.1012,37.1012,94200.0
2009-09-29 14:00:00,57.26,57.32,57.25,57.27,134400.0,37.1077,37.1466,37.1012,37.1142,134400.0
2009-09-29 14:05:00,57.28,57.35,57.28,57.35,53700.0,37.1206,37.166,37.1206,37.166,53700.0
2009-09-29 14:10:00,57.34,57.37,57.31,57.36,58900.0,37.1595,37.179,37.1401,37.1725,58900.0
2009-09-29 14:15:00,57.36,57.36,57.29,57.34,65200.0,37.1725,37.1725,37.1271,37.1595,65200.0
2009-09-29 14:20:00,57.34,57.35,57.31,57.34,41700.0,37.1595,37.166,37.1401,37.1595,41700.0
2009-09-29 14:25:00,57.34,57.41,57.32,57.37,53800.0,37.1595,37.2049,37.1466,37.179,53800.0
2009-09-29 14:30:00,57.37,57.4,57.31,57.35,52500.0,37.179,37.1984,37.1401,37.166,52500.0
2009-09-29 14:35:00,57.34,57.39,57.34,57.37,31200.0,37.1595,37.1919,37.1595,37.179,31200.0
2009-09-29 14:40:00,57.38,57.4,57.35,57.36,40000.0,37.1855,37.1984,37.166,37.1725,40000.0
2009-09-29 14:45:00,57.36,57.4,57.34,57.35,65500.0,37.1725,37.1984,37.1595,37.166,65500.0
2009-09-29 14:50:00,57.35,57.37,57.3,57.31,87100.0,37.166,37.179,37.1336,37.1401,87100.0
2009-09-29 14:55:00,57.31,57.35,57.28,57.31,97200.0,37.1401,37.166,37.1206,37.1401,97200.0
2009-09-29 15:00:00,57.3,57.35,57.29,57.3,57100.0,37.1336,37.166,37.1271,37.1336,57100.0
2009-09-29 15:05:00,57.29,57.31,57.26,57.29,59800.0,37.1271,37.1401,37.1077,37.1271,59800.0
2009-09-29 15:10:00,57.28,57.32,57.26,57.28,93100.0,37.1206,37.1466,37.1077,37.1206,93100.0
2009-09-29 15:15:00,57.29,57.36,57.26,57.31,116900.0,37.1271,37.1725,37.1077,37.1401,116900.0
2009-09-29 15:20:00,57.32,57.36,57.29,57.32,104100.0,37.1466,37.1725,37.1271,37.1466,104100.0
2009-09-29 15:25:00,57.33,57.33,57.25,57.26,115500.0,37.153,37.153,37.1012,37.1077,115500.0
2009-09-29 15:30:00,57.26,57.33,57.25,57.32,114700.0,37.1077,37.153,37.1012,37.1466,114700.0
2009-09-29 15:35:00,57.32,57.35,57.27,57.31,111300.0,37.1466,37.166,37.1142,37.1401,111300.0
2009-09-29 15:40:00,57.31,57.32,57.28,57.32,211300.0,37.1401,37.1466,37.1206,37.1466,211300.0
2009-09-29 15:45:00,57.31,57.31,57.26,57.26,213100.0,37.1401,37.1401,37.1077,37.1077,213100.0
2009-09-29 15:50:00,57.26,57.27,57.16,57.2,252200.0,37.1077,37.1142,37.0429,37.0688,252200.0
2009-09-29 15:55:00,57.19,57.19,57.1,57.14,364900.0,37.0623,37.0623,37.004,37.0299,364900.0
2009-09-30 09:30:00,56.96,56.98,56.8,56.81,257100.0,36.9133,36.9262,36.8096,36.8161,257100.0
2009-09-30 09:35:00,56.8,56.8,56.5,56.5,210900.0,36.8096,36.8096,36.6152,36.6152,210900.0
2009-09-30 09:40:00,56.5,56.64,56.43,56.44,272400.0,36.6152,36.7059,36.5698,36.5763,272400.0
2009-09-30 09:45:00,56.44,56.44,56.27,56.27,223000.0,36.5763,36.5763,36.4661,36.4661,223000.0
2009-09-30 09:50:00,56.27,56.41,56.23,56.4,273500.0,36.4661,36.5568,36.4402,36.5504,273500.0
2009-09-30 09:55:00,56.4,56.4,56.22,56.29,205300.0,36.5504,36.5504,36.4337,36.4791,205300.0
2009-09-30 10:00:00,56.28,56.38,56.22,56.31,245300.0,36.4726,36.5374,36.4337,36.492,245300.0
2009-09-30 10:05:00,56.3,56.46,56.25,56.43,221400.0,36.4856,36.5892,36.4531,36.5698,221400.0
2009-09-30 10:10:00,56.43,56.57,56.42,56.5,132500.0,36.5698,36.6605,36.5633,36.6152,132500.0
2009-09-30 10:15:00,56.52,56.56,56.46,56.48,106300.0,36.6281,36.654,36.5892,36.6022,106300.0
2009-09-30 10:20:00,56.48,56.49,56.43,56.44,114900.0,36.6022,36.6087,36.5698,36.5763,114900.0
2009-09-30 10:25:00,56.44,56.61,56.41,56.58,131800.0,36.5763,36.6864,36.5568,36.667,131800.0
2009-09-30 10:30:00,56.59,56.76,56.55,56.7,151300.0,36.6735,36.7837,36.6476,36.7448,151300.0
2009-09-30 10:35:00,56.71,56.72,56.58,56.63,88300.0,36.7513,36.7577,36.667,36.6994,88300.0
2009-09-30 10:40:00,56.64,56.67,56.6,56.65,84700.0,36.7059,36.7253,36.68,36.7124,84700.0
2009-09-30 10:45:00,56.65,56.69,56.56,56.6,68900.0,36.7124,36.7383,36.654,36.68,68900.0
2009-09-30 10:50:00,56.58,56.63,56.51,56.53,59900.0,36.667,36.6994,36.6216,36.6346,59900.0
2009-09-30 10:55:00,56.53,56.54,56.44,56.46,102100.0,36.6346,36.6411,36.5763,36.5892,102100.0
2009-09-30 11:00:00,56.46,56.51,56.44,56.48,59000.0,36.5892,36.6216,36.5763,36.6022,59000.0
2009-09-30 11:05:00,56.49,56.5,56.47,56.47,59200.0,36.6087,36.6152,36.5957,36.5957,59200.0
2009-09-30 11:10:00,56.47,56.5,56.4,56.49,62100.0,36.5957,36.6152,36.5504,36.6087,62100.0
2009-09-30 11:15:00,56.48,56.57,56.47,56.55,102800.0,36.6022,36.6605,36.5957,36.6476,102800.0
2009-09-30 11:20:00,56.54,56.57,56.48,56.48,81200.0,36.6411,36.6605,36.6022,36.6022,81200.0
2009-09-30 11:25:00,56.49,56.56,56.47,56.55,108000.0,36.6087,36.654,36.5957,36.6476,108000.0
2009-09-30 11:30:00,56.55,56.63,56.54,56.62,107600.0,36.6476,36.6994,36.6411,36.6929,107600.0
2009-09-30 11:35:00,56.63,56.71,56.62,56.63,120700.0,36.6994,36.7513,36.6929,36.6994,120700.0
2009-09-30 11:40:00,56.63,56.65,56.59,56.65,74100.0,36.6994,36.7124,36.6735,36.7124,74100.0
2009-09-30 11:45:00,56.65,56.75,56.64,56.73,49300.0,36.7124,36.7772,36.7059,36.7642,49300.0
2009-09-30 11:50:00,56.72,56.74,56.68,56.73,42600.0,36.7577,36.7707,36.7318,36.7642,42600.0
2009-09-30 11:55:00,56.74,56.85,56.73,56.84,57500.0,36.7707,36.842,36.7642,36.8355,57500.0
2009-09-30 12:00:00,56.85,56.85,56.79,56.82,59800.0,36.842,36.842,36.8031,36.8225,59800.0
2009-09-30 12:05:00,56.82,56.83,56.76,56.77,75300.0,36.8225,36.829,36.7837,36.7901,75300.0
2009-09-30 12:10:00,56.76,56.8,56.74,56.74,42600.0,36.7837,36.8096,36.7707,36.7707,42600.0
2009-09-30 12:15:00,56.75,56.85,56.74,56.79,77600.0,36.7772,36.842,36.7707,36.8031,77600.0
2009-09-30 12:20:00,56.79,56.8,56.77,56.8,21000.0,36.8031,36.8096,36.7901,36.8096,21000.0
2009-09-30 12:25:00,56.8,56.81,56.77,56.78,69100.0,36.8096,36.8161,36.7901,36.7966,69100.0
2009-09-30 12:30:00,56.78,56.86,56.77,56.86,62000.0,36.7966,36.8485,36.7901,36.8485,62000.0
2009-09-30 12:35:00,56.85,56.88,56.83,56.85,97500.0,36.842,36.8614,36.829,36.842,97500.0
2009-09-30 12:40:00,56.84,56.88,56.82,56.83,51900.0,36.8355,36.8614,36.8225,36.829,51900.0
2009-09-30 12:45:00,56.83,56.93,56.83,56.9,51800.0,36.829,36.8938,36.829,36.8744,51800.0
2009-09-30 12:50:00,56.89,56.97,56.83,56.96,60600.0,36.8679,36.9197,36.829,36.9133,60600.0
2009-09-30 12:55:00,56.96,57.08,56.95,57.02,93500.0,36.9133,36.991,36.9068,36.9522,93500.0
2009-09-30 13:00:00,57.01,57.17,57.01,57.15,147000.0,36.9457,37.0494,36.9457,37.0364,147000.0
2009-09-30 13:05:00,57.15,57.23,57.08,57.1,137800.0,37.0364,37.0882,36.991,37.004,137800.0
2009-09-30 13:10:00,57.09,57.2,57.09,57.19,70100.0,36.9975,37.0688,36.9975,37.0623,70100.0
2009-09-30 13:15:00,57.2,57.24,57.19,57.22,31600.0,37.0688,37.0947,37.0623,37.0818,31600.0
2009-09-30 13:20:00,57.22,57.3,57.21,57.3,84800.0,37.0818,37.1336,37.0753,37.1336,84800.0
2009-09-30 13:25:00,57.29,57.33,57.27,57.28,45200.0,37.1271,37.153,37.1142,37.1206,45200.0
2009-09-30 13:30:00,57.28,57.33,57.23,57.24,52300.0,37.1206,37.153,37.0882,37.0947,52300.0
2009-09-30 13:35:00,57.24,57.25,57.1,57.1,77300.0,37.0947,37.1012,37.004,37.004,77300.0
2009-09-30 13:40:00,57.1,57.16,57.08,57.09,57300.0,37.004,37.0429,36.991,36.9975,57300.0
2009-09-30 13:45:00,57.09,57.17,57.07,57.13,62100.0,36.9975,37.0494,36.9846,37.0234,62100.0
2009-09-30 13:50:00,57.13,57.24,56.99,57.2,85500.0,37.0234,37.0947,36.9327,37.0688,85500.0
2009-09-30 13:55:00,57.2,57.21,57.13,57.16,28400.0,37.0688,37.0753,37.0234,37.0429,28400.0
2009-09-30 14:00:00,57.15,57.24,57.06,57.24,62500.0,37.0364,37.0947,36.9781,37.0947,62500.0
2009-09-30 14:05:00,57.24,57.29,57.22,57.28,51800.0,37.0947,37.1271,37.0818,37.1206,51800.0
2009-09-30 14:10:00,57.28,57.29,57.2,57.26,61700.0,37.1206,37.1271,37.0688,37.1077,61700.0
2009-09-30 14:15:00,57.26,57.33,57.21,57.22,89100.0,37.1077,37.153,37.0753,37.0818,89100.0
2009-09-30 14:20:00,57.22,57.22,57.14,57.15,54400.0,37.0818,37.0818,37.0299,37.0364,54400.0
2009-09-30 14:25:00,57.15,57.16,57.14,57.15,65400.0,37.0364,37.0429,37.0299,37.0364,65400.0
2009-09-30 14:30:00,57.14,57.15,57.08,57.08,99600.0,37.0299,37.0364,36.991,36.991,99600.0
2009-09-30 14:35:00,57.09,57.14,57.05,57.12,91900.0,36.9975,37.0299,36.9716,37.017,91900.0
2009-09-30 14:40:00,57.13,57.14,57.1,57.13,91900.0,37.0234,37.0299,37.004,37.0234,91900.0
2009-09-30 14:45:00,57.13,57.14,57.07,57.1,73800.0,37.0234,37.0299,36.9846,37.004,73800.0
2009-09-30 14:50:00,57.1,57.13,57.09,57.13,125000.0,37.004,37.0234,36.9975,37.0234,125000.0
2009-09-30 14:55:00,57.13,57.14,57.05,57.06,86000.0,37.0234,37.0299,36.9716,36.9781,86000.0
2009-09-30 15:00:00,57.06,57.06,56.92,56.93,117000.0,36.9781,36.9781,36.8873,36.8938,117000.0
2009-09-30 15:05:00,56.92,56.94,56.83,56.85,93700.0,36.8873,36.9003,36.829,36.842,93700.0
2009-09-30 15:10:00,56.85,56.89,56.76,56.77,79800.0,36.842,36.8679,36.7837,36.7901,79800.0
2009-09-30 15:15:00,56.76,56.87,56.75,56.86,83200.0,36.7837,36.8549,36.7772,36.8485,83200.0
2009-09-30 15:20:00,56.86,56.92,56.86,56.89,125400.0,36.8485,36.8873,36.8485,36.8679,125400.0
2009-09-30 15:25:00,56.89,56.9,56.81,56.83,150300.0,36.8679,36.8744,36.8161,36.829,150300.0
2009-09-30 15:30:00,56.84,56.91,56.8,56.9,110200.0,36.8355,36.8809,36.8096,36.8744,110200.0
2009-09-30 15:35:00,56.9,56.96,56.87,56.96,140900.0,36.8744,36.9133,36.8549,36.9133,140900.0
2009-09-30 15:40:00,56.97,57.03,56.93,56.99,258000.0,36.9197,36.9586,36.8938,36.9327,258000.0
2009-09-30 15:45:00,56.98,57.1,56.96,57.04,226600.0,36.9262,37.004,36.9133,36.9651,226600.0
2009-09-30 15:50:00,57.05,57.17,57.04,57.12,220200.0,36.9716,37.0494,36.9651,37.017,220200.0
2009-09-30 15:55:00,57.12,57.17,57.02,57.06,454200.0,37.017,37.0494,36.9522,36.9781,454200.0
2009-10-01 09:30:00,56.99,57.12,56.87,56.9,181800.0,36.9327,37.017,36.8549,36.8744,181800.0
2009-10-01 09:35:00,56.87,56.9,56.76,56.85,162400.0,36.8549,36.8744,36.7837,36.842,162400.0
2009-10-01 09:40:00,56.84,57.03,56.83,57.0,167200.0,36.8355,36.9586,36.829,36.9392,167200.0
2009-10-01 09:45:00,57.0,57.04,56.94,57.03,230500.0,36.9392,36.9651,36.9003,36.9586,230500.0
2009-10-01 09:50:00,57.04,57.08,56.93,56.99,280800.0,36.9651,36.991,36.8938,36.9327,280800.0
2009-10-01 09:55:00,56.98,57.03,56.86,57.0,179700.0,36.9262,36.9586,36.8485,36.9392,179700.0
2009-10-01 10:00:00,57.0,57.14,56.84,57.0,337800.0,36.9392,37.0299,36.8355,36.9392,337800.0
2009-10-01 10:05:00,57.0,57.03,56.65,56.71,205700.0,36.9392,36.9586,36.7124,36.7513,205700.0
2009-10-01 10:10:00,56.74,56.82,56.7,56.72,227100.0,36.7707,36.8225,36.7448,36.7577,227100.0
2009-10-01 10:15:00,56.71,56.74,56.68,56.69,99600.0,36.7513,36.7707,36.7318,36.7383,99600.0
2009-10-01 10:20:00,56.69,56.76,56.67,56.71,142500.0,36.7383,36.7837,36.7253,36.7513,142500.0
2009-10-01 10:25:00,56.71,56.75,56.58,56.7,149000.0,36.7513,36.7772,36.667,36.7448,149000.0
2009-10-01 10:30:00,56.7,56.74,56.66,56.7,119600.0,36.7448,36.7707,36.7189,36.7448,119600.0
2009-10-01 10:35:00,56.7,56.73,56.63,56.63,107100.0,36.7448,36.7642,36.6994,36.6994,107100.0
2009-10-01 10:40:00,56.63,56.7,56.6,56.64,60700.0,36.6994,36.7448,36.68,36.7059,60700.0
2009-10-01 10:45:00,56.66,56.67,56.53,56.57,57900.0,36.7189,36.7253,36.6346,36.6605,57900.0
2009-10-01 10:50:00,56.58,56.78,56.57,56.78,70400.0,36.667,36.7966,36.6605,36.7966,70400.0
2009-10-01 10:55:00,56.78,56.88,56.77,56.86,140300.0,36.7966,36.8614,36.7901,36.8485,140300.0
2009-10-01 11:00:00,56.86,56.89,56.75,56.83,141800.0,36.8485,36.8679,36.7772,36.829,141800.0
2009-10-01 11:05:00,56.82,56.83,56.61,56.61,142100.0,36.8225,36.829,36.6864,36.6864,142100.0
2009-10-01 11:10:00,56.62,56.65,56.56,56.56,64900.0,36.6929,36.7124,36.654,36.654,64900.0
2009-10-01 11:15:00,56.57,56.62,56.56,56.58,77000.0,36.6605,36.6929,36.654,36.667,77000.0
2009-10-01 11:20:00,56.58,56.6,56.55,56.57,72500.0,36.667,36.68,36.6476,36.6605,72500.0
2009-10-01 11:25:00,56.57,56.57,56.5,56.53,140900.0,36.6605,36.6605,36.6152,36.6346,140900.0
2009-10-01 11:30:00,56.54,56.6,56.51,56.58,34600.0,36.6411,36.68,36.6216,36.667,34600.0
2009-10-01 11:35:00,56.57,56.65,56.55,56.65,65300.0,36.6605,36.7124,36.6476,36.7124,65300.0
2009-10-01 11:40:00,56.65,56.71,56.62,56.67,44700.0,36.7124,36.7513,36.6929,36.7253,44700.0
2009-10-01 11:45:00,56.68,56.71,56.64,56.67,53700.0,36.7318,36.7513,36.7059,36.7253,53700.0
2009-10-01 11:50:00,56.68,56.71,56.67,56.68,35300.0,36.7318,36.7513,36.7253,36.7318,35300.0
2009-10-01 11:55:00,56.68,56.69,56.61,56.63,70800.0,36.7318,36.7383,36.6864,36.6994,70800.0
2009-10-01 12:00:00,56.64,56.64,56.6,56.62,65900.0,36.7059,36.7059,36.68,36.6929,65900.0
2009-10-01 12:05:00,56.61,56.66,56.57,56.65,71100.0,36.6864,36.7189,36.6605,36.7124,71100.0
2009-10-01 12:10:00,56.66,56.7,56.63,56.63,86300.0,36.7189,36.7448,36.6994,36.6994,86300.0
2009-10-01 12:15:00,56.64,56.64,56.54,56.54,38400.0,36.7059,36.7059,36.6411,36.6411,38400.0
2009-10-01 12:20:00,56.54,56.56,56.51,56.52,29100.0,36.6411,36.654,36.6216,36.6281,29100.0
2009-10-01 12:25:00,56.51,56.55,56.5,56.52,61700.0,36.6216,36.6476,36.6152,36.6281,61700.0
2009-10-01 12:30:00,56.53,56.55,56.52,56.53,49400.0,36.6346,36.6476,36.6281,36.6346,49400.0
2009-10-01 12:35:00,56.53,56.57,56.51,56.53,65700.0,36.6346,36.6605,36.6216,36.6346,65700.0
2009-10-01 12:40:00,56.52,56.53,56.51,56.51,15200.0,36.6281,36.6346,36.6216,36.6216,15200.0
2009-10-01 12:45:00,56.52,56.53,56.49,56.53,56800.0,36.6281,36.6346,36.6087,36.6346,56800.0
2009-10-01 12:50:00,56.53,56.57,56.49,56.55,37000.0,36.6346,36.6605,36.6087,36.6476,37000.0
2009-10-01 12:55:00,56.55,56.59,56.54,56.59,48000.0,36.6476,36.6735,36.6411,36.6735,48000.0
2009-10-01 13:00:00,56.59,56.6,56.54,56.55,46300.0,36.6735,36.68,36.6411,36.6476,46300.0
2009-10-01 13:05:00,56.54,56.58,56.5,56.51,41500.0,36.6411,36.667,36.6152,36.6216,41500.0
2009-10-01 13:10:00,56.51,56.61,56.5,56.59,64100.0,36.6216,36.6864,36.6152,36.6735,64100.0
2009-10-01 13:15:00,56.59,56.6,56.51,56.52,38400.0,36.6735,36.68,36.6216,36.6281,38400.0
2009-10-01 13:20:00,56.52,56.54,56.46,56.49,119100.0,36.6281,36.6411,36.5892,36.6087,119100.0
2009-10-01 13:25:00,56.49,56.51,56.47,56.5,51200.0,36.6087,36.6216,36.5957,36.6152,51200.0
2009-10-01 13:30:00,56.5,56.57,56.49,56.55,63800.0,36.6152,36.6605,36.6087,36.6476,63800.0
2009-10-01 13:35:00,56.56,56.57,56.5,56.5,58400.0,36.654,36.6605,36.6152,36.6152,58400.0
2009-10-01 13:40:00,56.51,56.62,56.5,56.61,77500.0,36.6216,36.6929,36.6152,36.6864,77500.0
2009-10-01 13:45:00,56.6,56.63,56.57,56.6,38900.0,36.68,36.6994,36.6605,36.68,38900.0
2009-10-01 13:50:00,56.6,56.62,56.58,56.61,33400.0,36.68,36.6929,36.667,36.6864,33400.0
2009-10-01 13:55:00,56.62,56.64,56.56,56.62,44600.0,36.6929,36.7059,36.654,36.6929,44600.0
2009-10-01 14:00:00,56.64,56.69,56.62,56.66,50200.0,36.7059,36.7383,36.6929,36.7189,50200.0
2009-10-01 14:05:00,56.66,56.8,56.61,56.8,77400.0,36.7189,36.8096,36.6864,36.8096,77400.0
2009-10-01 14:10:00,56.79,56.8,56.74,56.78,39200.0,36.8031,36.8096,36.7707,36.7966,39200.0
2009-10-01 14:15:00,56.78,56.78,56.72,56.78,58100.0,36.7966,36.7966,36.7577,36.7966,58100.0
2009-10-01 14:20:00,56.75,56.78,56.71,56.76,39100.0,36.7772,36.7966,36.7513,36.7837,39100.0
2009-10-01 14:25:00,56.76,56.79,56.71,56.78,47800.0,36.7837,36.8031,36.7513,36.7966,47800.0
2009-10-01 14:30:00,56.79,56.81,56.67,56.7,139500.0,36.8031,36.8161,36.7253,36.7448,139500.0
2009-10-01 14:35:00,56.7,56.82,56.7,56.77,79500.0,36.7448,36.8225,36.7448,36.7901,79500.0
2009-10-01 14:40:00,56.77,56.8,56.68,56.74,129200.0,36.7901,36.8096,36.7318,36.7707,129200.0
2009-10-01 14:45:00,56.74,56.8,56.72,56.76,99300.0,36.7707,36.8096,36.7577,36.7837,99300.0
2009-10-01 14:50:00,56.76,56.81,56.76,56.8,123500.0,36.7837,36.8161,36.7837,36.8096,123500.0
2009-10-01 14:55:00,56.79,56.82,56.77,56.79,82800.0,36.8031,36.8225,36.7901,36.8031,82800.0
2009-10-01 15:00:00,56.78,56.8,56.76,56.77,83300.0,36.7966,36.8096,36.7837,36.7901,83300.0
2009-10-01 15:05:00,56.77,56.79,56.7,56.74,112600.0,36.7901,36.8031,36.7448,36.7707,112600.0
2009-10-01 15:10:00,56.73,56.82,56.73,56.79,131800.0,36.7642,36.8225,36.7642,36.8031,131800.0
2009-10-01 15:15:00,56.79,56.82,56.76,56.79,97800.0,36.8031,36.8225,36.7837,36.8031,97800.0
2009-10-01 15:20:00,56.8,56.81,56.73,56.8,131400.0,36.8096,36.8161,36.7642,36.8096,131400.0
2009-10-01 15:25:00,56.8,56.81,56.74,56.78,154300.0,36.8096,36.8161,36.7707,36.7966,154300.0
2009-10-01 15:30:00,56.78,56.85,56.77,56.81,170300.0,36.7966,36.842,36.7901,36.8161,170300.0
2009-10-01 15:35:00,56.81,56.85,56.78,56.83,151700.0,36.8161,36.842,36.7966,36.829,151700.0
2009-10-01 15:40:00,56.82,56.92,56.81,56.83,235700.0,36.8225,36.8873,36.8161,36.829,235700.0
2009-10-01 15:45:00,56.83,56.95,56.82,56.95,261800.0,36.829,36.9068,36.8225,36.9068,261800.0
2009-10-01 15:50:00,56.95,56.95,56.73,56.73,378100.0,36.9068,36.9068,36.7642,36.7642,378100.0
2009-10-01 15:55:00,56.74,56.76,56.7,56.72,509000.0,36.7707,36.7837,36.7448,36.7577,509000.0
2009-10-02 09:30:00,56.27,56.38,56.22,56.25,326900.0,36.4661,36.5374,36.4337,36.4531,326900.0
2009-10-02 09:35:00,56.25,56.45,56.23,56.35,179600.0,36.4531,36.5828,36.4402,36.518,179600.0
2009-10-02 09:40:00,56.35,56.36,56.15,56.2,170300.0,36.518,36.5244,36.3883,36.4207,170300.0
2009-10-02 09:45:00,56.2,56.27,56.15,56.19,141900.0,36.4207,36.4661,36.3883,36.4143,141900.0
2009-10-02 09:50:00,56.19,56.2,56.1,56.15,199600.0,36.4143,36.4207,36.3559,36.3883,199600.0
2009-10-02 09:55:00,56.15,56.3,56.15,56.23,155100.0,36.3883,36.4856,36.3883,36.4402,155100.0
2009-10-02 10:00:00,56.22,56.22,56.09,56.16,209000.0,36.4337,36.4337,36.3495,36.3948,209000.0
2009-10-02 10:05:00,56.18,56.27,56.13,56.17,133200.0,36.4078,36.4661,36.3754,36.4013,133200.0
2009-10-02 10:10:00,56.17,56.3,56.17,56.29,92300.0,36.4013,36.4856,36.4013,36.4791,92300.0
2009-10-02 10:15:00,56.29,56.45,56.26,56.36,171100.0,36.4791,36.5828,36.4596,36.5244,171100.0
2009-10-02 10:20:00,56.36,56.49,56.36,56.44,113200.0,36.5244,36.6087,36.5244,36.5763,113200.0
2009-10-02 10:25:00,56.44,56.56,56.44,56.54,205000.0,36.5763,36.654,36.5763,36.6411,205000.0
2009-10-02 10:30:00,56.52,56.59,56.49,56.53,215200.0,36.6281,36.6735,36.6087,36.6346,215200.0
2009-10-02 10:35:00,56.53,56.57,56.47,56.49,138300.0,36.6346,36.6605,36.5957,36.6087,138300.0
2009-10-02 10:40:00,56.48,56.58,56.47,56.57,116300.0,36.6022,36.667,36.5957,36.6605,116300.0
2009-10-02 10:45:00,56.57,56.58,56.5,56.52,140600.0,36.6605,36.667,36.6152,36.6281,140600.0
2009-10-02 10:50:00,56.52,56.58,56.51,56.56,135700.0,36.6281,36.667,36.6216,36.654,135700.0
2009-10-02 10:55:00,56.56,56.7,56.53,56.67,95400.0,36.654,36.7448,36.6346,36.7253,95400.0
2009-10-02 11:00:00,56.67,56.88,56.67,56.82,213700.0,36.7253,36.8614,36.7253,36.8225,213700.0
2009-10-02 11:05:00,56.83,56.87,56.76,56.76,118800.0,36.829,36.8549,36.7837,36.7837,118800.0
2009-10-02 11:10:00,56.76,56.88,56.71,56.85,69500.0,36.7837,36.8614,36.7513,36.842,69500.0
2009-10-02 11:15:00,56.85,56.95,56.85,56.94,92600.0,36.842,36.9068,36.842,36.9003,92600.0
2009-10-02 11:20:00,56.94,56.98,56.91,56.96,70800.0,36.9003,36.9262,36.8809,36.9133,70800.0
2009-10-02 11:25:00,56.98,56.98,56.85,56.86,72600.0,36.9262,36.9262,36.842,36.8485,72600.0
2009-10-02 11:30:00,56.86,56.97,56.81,56.81,137300.0,36.8485,36.9197,36.8161,36.8161,137300.0
2009-10-02 11:35:00,56.81,56.82,56.74,56.79,65700.0,36.8161,36.8225,36.7707,36.8031,65700.0
2009-10-02 11:40:00,56.8,56.8,56.66,56.73,95000.0,36.8096,36.8096,36.7189,36.7642,95000.0
2009-10-02 11:45:00,56.73,56.85,56.73,56.82,81400.0,36.7642,36.842,36.7642,36.8225,81400.0
2009-10-02 11:50:00,56.83,56.87,56.77,56.82,63600.0,36.829,36.8549,36.7901,36.8225,63600.0
2009-10-02 11:55:00,56.81,56.82,56.75,56.8,79900.0,36.8161,36.8225,36.7772,36.8096,79900.0
2009-10-02 12:00:00,56.79,56.9,56.78,56.83,98800.0,36.8031,36.8744,36.7966,36.829,98800.0
2009-10-02 12:05:00,56.83,56.9,56.77,56.8,130900.0,36.829,36.8744,36.7901,36.8096,130900.0
2009-10-02 12:10:00,56.82,56.88,56.8,56.83,75200.0,36.8225,36.8614,36.8096,36.829,75200.0
2009-10-02 12:15:00,56.83,56.91,56.8,56.8,47200.0,36.829,36.8809,36.8096,36.8096,47200.0
2009-10-02 12:20:00,56.81,56.83,56.76,56.76,42100.0,36.8161,36.829,36.7837,36.7837,42100.0
2009-10-02 12:25:00,56.77,56.92,56.75,56.92,72800.0,36.7901,36.8873,36.7772,36.8873,72800.0
2009-10-02 12:30:00,56.92,56.98,56.9,56.96,78400.0,36.8873,36.9262,36.8744,36.9133,78400.0
2009-10-02 12:35:00,56.96,57.0,56.93,56.95,70500.0,36.9133,36.9392,36.8938,36.9068,70500.0
2009-10-02 12:40:00,56.95,57.0,56.88,56.89,67200.0,36.9068,36.9392,36.8614,36.8679,67200.0
2009-10-02 12:45:00,56.89,56.99,56.86,56.99,55900.0,36.8679,36.9327,36.8485,36.9327,55900.0
2009-10-02 12:50:00,56.99,57.06,56.93,57.03,111900.0,36.9327,36.9781,36.8938,36.9586,111900.0
2009-10-02 12:55:00,57.03,57.08,56.98,57.04,45200.0,36.9586,36.991,36.9262,36.9651,45200.0
2009-10-02 13:00:00,57.03,57.12,57.02,57.05,71600.0,36.9586,37.017,36.9522,36.9716,71600.0
2009-10-02 13:05:00,57.07,57.09,57.06,57.08,41600.0,36.9846,36.9975,36.9781,36.991,41600.0
2009-10-02 13:10:00,57.08,57.14,57.06,57.11,96500.0,36.991,37.0299,36.9781,37.0105,96500.0
2009-10-02 13:15:00,57.12,57.18,57.11,57.11,131200.0,37.017,37.0558,37.0105,37.0105,131200.0
2009-10-02 13:20:00,57.1,57.14,57.08,57.14,34800.0,37.004,37.0299,36.991,37.0299,34800.0
2009-10-02 13:25:00,57.14,57.16,57.06,57.1,57600.0,37.0299,37.0429,36.9781,37.004,57600.0
2009-10-02 13:30:00,57.11,57.13,57.03,57.05,70100.0,37.0105,37.0234,36.9586,36.9716,70100.0
2009-10-02 13:35:00,57.05,57.06,57.0,57.06,52200.0,36.9716,36.9781,36.9392,36.9781,52200.0
2009-10-02 13:40:00,57.05,57.07,57.01,57.06,84900.0,36.9716,36.9846,36.9457,36.9781,84900.0
2009-10-02 13:45:00,57.06,57.08,57.02,57.05,38800.0,36.9781,36.991,36.9522,36.9716,38800.0
2009-10-02 13:50:00,57.06,57.07,56.98,57.01,83000.0,36.9781,36.9846,36.9262,36.9457,83000.0
2009-10-02 13:55:00,57.01,57.1,57.0,57.04,62100.0,36.9457,37.004,36.9392,36.9651,62100.0
2009-10-02 14:00:00,57.03,57.09,56.95,57.07,111600.0,36.9586,36.9975,36.9068,36.9846,111600.0
2009-10-02 14:05:00,57.06,57.1,57.03,57.05,88700.0,36.9781,37.004,36.9586,36.9716,88700.0
2009-10-02 14:10:00,57.04,57.08,57.01,57.04,34500.0,36.9651,36.991,36.9457,36.9651,34500.0
2009-10-02 14:15:00,57.04,57.12,57.02,57.07,53000.0,36.9651,37.017,36.9522,36.9846,53000.0
2009-10-02 14:20:00,57.07,57.09,56.94,56.98,108200.0,36.9846,36.9975,36.9003,36.9262,108200.0
2009-10-02 14:25:00,56.98,57.05,56.97,57.05,34100.0,36.9262,36.9716,36.9197,36.9716,34100.0
2009-10-02 14:30:00,57.04,57.08,57.04,57.06,43400.0,36.9651,36.991,36.9651,36.9781,43400.0
2009-10-02 14:35:00,57.06,57.06,56.97,57.02,73100.0,36.9781,36.9781,36.9197,36.9522,73100.0
2009-10-02 14:40:00,57.02,57.05,56.96,57.04,62400.0,36.9522,36.9716,36.9133,36.9651,62400.0
2009-10-02 14:45:00,57.04,57.04,56.96,56.97,28000.0,36.9651,36.9651,36.9133,36.9197,28000.0
2009-10-02 14:50:00,56.96,57.0,56.94,56.94,61700.0,36.9133,36.9392,36.9003,36.9003,61700.0
2009-10-02 14:55:00,56.95,56.97,56.9,56.92,60700.0,36.9068,36.9197,36.8744,36.8873,60700.0
2009-10-02 15:00:00,56.93,56.93,56.84,56.9,136900.0,36.8938,36.8938,36.8355,36.8744,136900.0
2009-10-02 15:05:00,56.91,56.98,56.89,56.93,70400.0,36.8809,36.9262,36.8679,36.8938,70400.0
2009-10-02 15:10:00,56.93,56.96,56.88,56.96,76800.0,36.8938,36.9133,36.8614,36.9133,76800.0
2009-10-02 15:15:00,56.95,56.96,56.85,56.89,157000.0,36.9068,36.9133,36.842,36.8679,157000.0
2009-10-02 15:20:00,56.89,56.9,56.84,56.9,157000.0,36.8679,36.8744,36.8355,36.8744,157000.0
2009-10-02 15:25:00,56.89,56.9,56.82,56.85,77600.0,36.8679,36.8744,36.8225,36.842,77600.0
2009-10-02 15:30:00,56.85,56.98,56.85,56.9,101200.0,36.842,36.9262,36.842,36.8744,101200.0
2009-10-02 15:35:00,56.9,56.91,56.84,56.89,108300.0,36.8744,36.8809,36.8355,36.8679,108300.0
2009-10-02 15:40:00,56.88,56.91,56.81,56.82,117600.0,36.8614,36.8809,36.8161,36.8225,117600.0
2009-10-02 15:45:00,56.82,56.89,56.75,56.75,226800.0,36.8225,36.8679,36.7772,36.7772,226800.0
2009-10-02 15:50:00,56.75,56.77,56.7,56.77,264900.0,36.7772,36.7901,36.7448,36.7901,264900.0
2009-10-02 15:55:00,56.76,56.77,56.7,56.73,215800.0,36.7837,36.7901,36.7448,36.7642,215800.0
2009-10-05 09:30:00,56.9,56.9,56.72,56.8,183700.0,36.8744,36.8744,36.7577,36.8096,183700.0
2009-10-05 09:35:00,56.8,56.8,56.64,56.79,123500.0,36.8096,36.8096,36.7059,36.8031,123500.0
2009-10-05 09:40:00,56.8,56.98,56.72,56.96,139500.0,36.8096,36.9262,36.7577,36.9133,139500.0
2009-10-05 09:45:00,56.96,57.0,56.88,56.93,93000.0,36.9133,36.9392,36.8614,36.8938,93000.0
2009-10-05 09:50:00,56.94,56.94,56.79,56.8,74700.0,36.9003,36.9003,36.8031,36.8096,74700.0
2009-10-05 09:55:00,56.8,56.85,56.75,56.78,132000.0,36.8096,36.842,36.7772,36.7966,132000.0
2009-10-05 10:00:00,56.78,56.87,56.72,56.75,186800.0,36.7966,36.8549,36.7577,36.7772,186800.0
2009-10-05 10:05:00,56.75,56.77,56.56,56.61,205400.0,36.7772,36.7901,36.654,36.6864,205400.0
2009-10-05 10:10:00,56.61,56.62,56.35,56.41,380200.0,36.6864,36.6929,36.518,36.5568,380200.0
2009-10-05 10:15:00,56.41,56.53,56.29,56.51,259100.0,36.5568,36.6346,36.4791,36.6216,259100.0
2009-10-05 10:20:00,56.5,56.57,56.37,56.44,109100.0,36.6152,36.6605,36.5309,36.5763,109100.0
2009-10-05 10:25:00,56.46,56.48,56.39,56.42,83000.0,36.5892,36.6022,36.5439,36.5633,83000.0
2009-10-05 10:30:00,56.43,56.64,56.43,56.62,63200.0,36.5698,36.7059,36.5698,36.6929,63200.0
2009-10-05 10:35:00,56.63,56.74,56.59,56.74,91200.0,36.6994,36.7707,36.6735,36.7707,91200.0
2009-10-05 10:40:00,56.74,56.8,56.72,56.77,81800.0,36.7707,36.8096,36.7577,36.7901,81800.0
2009-10-05 10:45:00,56.76,56.78,56.68,56.68,88200.0,36.7837,36.7966,36.7318,36.7318,88200.0
2009-10-05 10:50:00,56.68,56.69,56.6,56.61,75700.0,36.7318,36.7383,36.68,36.6864,75700.0
2009-10-05 10:55:00,56.62,56.79,56.59,56.78,94500.0,36.6929,36.8031,36.6735,36.7966,94500.0
2009-10-05 11:00:00,56.77,56.9,56.76,56.89,152100.0,36.7901,36.8744,36.7837,36.8679,152100.0
2009-10-05 11:05:00,56.89,56.9,56.85,56.87,71800.0,36.8679,36.8744,36.842,36.8549,71800.0
2009-10-05 11:10:00,56.87,56.89,56.86,56.87,62800.0,36.8549,36.8679,36.8485,36.8549,62800.0
2009-10-05 11:15:00,56.87,56.92,56.87,56.92,78200.0,36.8549,36.8873,36.8549,36.8873,78200.0
2009-10-05 11:20:00,56.93,56.96,56.92,56.95,51300.0,36.8938,36.9133,36.8873,36.9068,51300.0
2009-10-05 11:25:00,56.96,56.96,56.88,56.9,143000.0,36.9133,36.9133,36.8614,36.8744,143000.0
2009-10-05 11:30:00,56.9,56.95,56.89,56.94,42100.0,36.8744,36.9068,36.8679,36.9003,42100.0
2009-10-05 11:35:00,56.94,56.95,56.79,56.79,72900.0,36.9003,36.9068,36.8031,36.8031,72900.0
2009-10-05 11:40:00,56.81,56.91,56.8,56.89,31900.0,36.8161,36.8809,36.8096,36.8679,31900.0
2009-10-05 11:45:00,56.88,56.92,56.88,56.9,31600.0,36.8614,36.8873,36.8614,36.8744,31600.0
2009-10-05 11:50:00,56.9,56.95,56.89,56.9,46100.0,36.8744,36.9068,36.8679,36.8744,46100.0
2009-10-05 11:55:00,56.91,56.93,56.88,56.91,44800.0,36.8809,36.8938,36.8614,36.8809,44800.0
2009-10-05 12:00:00,56.91,56.95,56.88,56.89,70200.0,36.8809,36.9068,36.8614,36.8679,70200.0
2009-10-05 12:05:00,56.89,56.9,56.8,56.8,62800.0,36.8679,36.8744,36.8096,36.8096,62800.0
2009-10-05 12:10:00,56.81,56.86,56.79,56.86,46800.0,36.8161,36.8485,36.8031,36.8485,46800.0
2009-10-05 12:15:00,56.86,56.92,56.85,56.92,37600.0,36.8485,36.8873,36.842,36.8873,37600.0
2009-10-05 12:20:00,56.92,56.96,56.91,56.96,22600.0,36.8873,36.9133,36.8809,36.9133,22600.0
2009-10-05 12:25:00,56.96,56.96,56.86,56.87,39300.0,36.9133,36.9133,36.8485,36.8549,39300.0
2009-10-05 12:30:00,56.86,56.87,56.85,56.86,30800.0,36.8485,36.8549,36.842,36.8485,30800.0
2009-10-05 12:35:00,56.87,56.88,56.81,56.87,67900.0,36.8549,36.8614,36.8161,36.8549,67900.0
2009-10-05 12:40:00,56.86,56.91,56.86,56.87,61800.0,36.8485,36.8809,36.8485,36.8549,61800.0
2009-10-05 12:45:00,56.87,56.94,56.86,56.87,54000.0,36.8549,36.9003,36.8485,36.8549,54000.0
2009-10-05 12:50:00,56.87,56.88,56.81,56.86,30000.0,36.8549,36.8614,36.8161,36.8485,30000.0
2009-10-05 12:55:00,56.86,56.93,56.84,56.93,33300.0,36.8485,36.8938,36.8355,36.8938,33300.0
2009-10-05 13:00:00,56.93,56.93,56.83,56.89,38400.0,36.8938,36.8938,36.829,36.8679,38400.0
2009-10-05 13:05:00,56.88,56.95,56.88,56.95,31900.0,36.8614,36.9068,36.8614,36.9068,31900.0
2009-10-05 13:10:00,56.95,56.95,56.88,56.9,19600.0,36.9068,36.9068,36.8614,36.8744,19600.0
2009-10-05 13:15:00,56.9,56.91,56.84,56.85,22200.0,36.8744,36.8809,36.8355,36.842,22200.0
2009-10-05 13:20:00,56.85,56.89,56.84,56.86,17900.0,36.842,36.8679,36.8355,36.8485,17900.0
2009-10-05 13:25:00,56.87,56.87,56.86,56.87,14300.0,36.8549,36.8549,36.8485,36.8549,14300.0
2009-10-05 13:30:00,56.86,56.87,56.78,56.81,47300.0,36.8485,36.8549,36.7966,36.8161,47300.0
2009-10-05 13:35:00,56.8,56.81,56.75,56.76,99200.0,36.8096,36.8161,36.7772,36.7837,99200.0
2009-10-05 13:40:00,56.76,56.82,56.76,56.79,41900.0,36.7837,36.8225,36.7837,36.8031,41900.0
2009-10-05 13:45:00,56.79,56.79,56.75,56.76,25700.0,36.8031,36.8031,36.7772,36.7837,25700.0
2009-10-05 13:50:00,56.76,56.77,56.72,56.74,58400.0,36.7837,36.7901,36.7577,36.7707,58400.0
2009-10-05 13:55:00,56.74,56.74,56.69,56.7,45300.0,36.7707,36.7707,36.7383,36.7448,45300.0
2009-10-05 14:00:00,56.69,56.74,56.69,56.69,102100.0,36.7383,36.7707,36.7383,36.7383,102100.0
2009-10-05 14:05:00,56.7,56.72,56.69,56.7,30600.0,36.7448,36.7577,36.7383,36.7448,30600.0
2009-10-05 14:10:00,56.7,56.75,56.67,56.74,39400.0,36.7448,36.7772,36.7253,36.7707,39400.0
2009-10-05 14:15:00,56.75,56.78,56.69,56.69,40900.0,36.7772,36.7966,36.7383,36.7383,40900.0
2009-10-05 14:20:00,56.69,56.7,56.64,56.65,146200.0,36.7383,36.7448,36.7059,36.7124,146200.0
2009-10-05 14:25:00,56.65,56.71,56.63,56.71,35300.0,36.7124,36.7513,36.6994,36.7513,35300.0
2009-10-05 14:30:00,56.71,56.8,56.71,56.75,29100.0,36.7513,36.8096,36.7513,36.7772,29100.0
2009-10-05 14:35:00,56.76,56.8,56.76,56.8,30200.0,36.7837,36.8096,36.7837,36.8096,30200.0
2009-10-05 14:40:00,56.8,56.82,56.77,56.81,58800.0,36.8096,36.8225,36.7901,36.8161,58800.0
2009-10-05 14:45:00,56.82,56.93,56.82,56.9,105700.0,36.8225,36.8938,36.8225,36.8744,105700.0
2009-10-05 14:50:00,56.9,56.96,56.88,56.93,85400.0,36.8744,36.9133,36.8614,36.8938,85400.0
2009-10-05 14:55:00,56.93,56.98,56.9,56.95,70400.0,36.8938,36.9262,36.8744,36.9068,70400.0
2009-10-05 15:00:00,56.95,56.95,56.88,56.92,75100.0,36.9068,36.9068,36.8614,36.8873,75100.0
2009-10-05 15:05:00,56.91,56.93,56.87,56.92,43100.0,36.8809,36.8938,36.8549,36.8873,43100.0
2009-10-05 15:10:00,56.92,56.95,56.87,56.9,73600.0,36.8873,36.9068,36.8549,36.8744,73600.0
2009-10-05 15:15:00,56.9,56.92,56.86,56.89,262500.0,36.8744,36.8873,36.8485,36.8679,262500.0
2009-10-05 15:20:00,56.89,56.9,56.86,56.87,45300.0,36.8679,36.8744,36.8485,36.8549,45300.0
2009-10-05 15:25:00,56.86,56.87,56.77,56.78,91000.0,36.8485,36.8549,36.7901,36.7966,91000.0
2009-10-05 15:30:00,56.79,56.81,56.75,56.81,167800.0,36.8031,36.8161,36.7772,36.8161,167800.0
2009-10-05 15:35:00,56.81,56.81,56.77,56.79,232100.0,36.8161,36.8161,36.7901,36.8031,232100.0
2009-10-05 15:40:00,56.79,56.8,56.73,56.74,180200.0,36.8031,36.8096,36.7642,36.7707,180200.0
2009-10-05 15:45:00,56.73,56.79,56.72,56.79,157800.0,36.7642,36.8031,36.7577,36.8031,157800.0
2009-10-05 15:50:00,56.79,56.85,56.76,56.78,229800.0,36.8031,36.842,36.7837,36.7966,229800.0
2009-10-05 15:55:00,56.78,56.8,56.64,56.67,425700.0,36.7966,36.8096,36.7059,36.7253,425700.0
2009-10-06 09:30:00,56.72,57.18,56.72,57.16,273100.0,36.7577,37.0558,36.7577,37.0429,273100.0
2009-10-06 09:35:00,57.16,57.17,56.98,57.06,183300.0,37.0429,37.0494,36.9262,36.9781,183300.0
2009-10-06 09:40:00,57.05,57.28,57.04,57.16,148900.0,36.9716,37.1206,36.9651,37.0429,148900.0
2009-10-06 09:45:00,57.17,57.21,57.05,57.06,210300.0,37.0494,37.0753,36.9716,36.9781,210300.0
2009-10-06 09:50:00,57.06,57.3,57.06,57.3,70500.0,36.9781,37.1336,36.9781,37.1336,70500.0
2009-10-06 09:55:00,57.3,57.31,57.24,57.29,92300.0,37.1336,37.1401,37.0947,37.1271,92300.0
2009-10-06 10:00:00,57.3,57.44,57.26,57.38,134500.0,37.1336,37.2243,37.1077,37.1855,134500.0
2009-10-06 10:05:00,57.38,57.39,57.31,57.34,79900.0,37.1855,37.1919,37.1401,37.1595,79900.0
2009-10-06 10:10:00,57.33,57.34,57.23,57.3,91300.0,37.153,37.1595,37.0882,37.1336,91300.0
2009-10-06 10:15:00,57.3,57.32,57.25,57.28,49900.0,37.1336,37.1466,37.1012,37.1206,49900.0
2009-10-06 10:20:00,57.28,57.3,57.22,57.27,90500.0,37.1206,37.1336,37.0818,37.1142,90500.0
2009-10-06 10:25:00,57.26,57.28,57.17,57.18,48800.0,37.1077,37.1206,37.0494,37.0558,48800.0
2009-10-06 10:30:00,57.17,57.24,57.16,57.22,52900.0,37.0494,37.0947,37.0429,37.0818,52900.0
2009-10-06 10:35:00,57.21,57.24,57.2,57.24,41500.0,37.0753,37.0947,37.0688,37.0947,41500.0
2009-10-06 10:40:00,57.25,57.36,57.24,57.33,85300.0,37.1012,37.1725,37.0947,37.153,85300.0
2009-10-06 10:45:00,57.32,57.38,57.32,57.33,89300.0,37.1466,37.1855,37.1466,37.153,89300.0
2009-10-06 10:50:00,57.33,57.35,57.28,57.31,69700.0,37.153,37.166,37.1206,37.1401,69700.0
2009-10-06 10:55:00,57.32,57.32,57.25,57.25,66600.0,37.1466,37.1466,37.1012,37.1012,66600.0
2009-10-06 11:00:00,57.26,57.27,57.23,57.26,65600.0,37.1077,37.1142,37.0882,37.1077,65600.0
2009-10-06 11:05:00,57.26,57.41,57.26,57.41,138300.0,37.1077,37.2049,37.1077,37.2049,138300.0
2009-10-06 11:10:00,57.41,57.46,57.4,57.45,75400.0,37.2049,37.2373,37.1984,37.2308,75400.0
2009-10-06 11:15:00,57.46,57.49,57.43,57.44,65300.0,37.2373,37.2567,37.2179,37.2243,65300.0
2009-10-06 11:20:00,57.43,57.45,57.38,57.43,52400.0,37.2179,37.2308,37.1855,37.2179,52400.0
2009-10-06 11:25:00,57.44,57.47,57.43,57.47,41400.0,37.2243,37.2438,37.2179,37.2438,41400.0
2009-10-06 11:30:00,57.47,57.51,57.46,57.51,72300.0,37.2438,37.2697,37.2373,37.2697,72300.0
2009-10-06 11:35:00,57.51,57.53,57.46,57.47,42100.0,37.2697,37.2827,37.2373,37.2438,42100.0
2009-10-06 11:40:00,57.47,57.48,57.42,57.45,54800.0,37.2438,37.2503,37.2114,37.2308,54800.0
2009-10-06 11:45:00,57.45,57.57,57.43,57.5,168700.0,37.2308,37.3086,37.2179,37.2632,168700.0
2009-10-06 11:50:00,57.5,57.51,57.4,57.41,76400.0,37.2632,37.2697,37.1984,37.2049,76400.0
2009-10-06 11:55:00,57.41,57.45,57.4,57.44,42000.0,37.2049,37.2308,37.1984,37.2243,42000.0
2009-10-06 12:00:00,57.43,57.45,57.43,57.45,26300.0,37.2179,37.2308,37.2179,37.2308,26300.0
2009-10-06 12:05:00,57.44,57.49,57.44,57.47,34400.0,37.2243,37.2567,37.2243,37.2438,34400.0
2009-10-06 12:10:00,57.48,57.53,57.47,57.53,80300.0,37.2503,37.2827,37.2438,37.2827,80300.0
2009-10-06 12:15:00,57.53,57.55,57.49,57.54,44300.0,37.2827,37.2956,37.2567,37.2891,44300.0
2009-10-06 12:20:00,57.53,57.54,57.48,57.53,37600.0,37.2827,37.2891,37.2503,37.2827,37600.0
2009-10-06 12:25:00,57.52,57.54,57.51,57.54,21500.0,37.2762,37.2891,37.2697,37.2891,21500.0
2009-10-06 12:30:00,57.54,57.59,57.53,57.59,36900.0,37.2891,37.3215,37.2827,37.3215,36900.0
2009-10-06 12:35:00,57.59,57.64,57.58,57.62,61500.0,37.3215,37.3539,37.3151,37.341,61500.0
2009-10-06 12:40:00,57.62,57.63,57.59,57.61,41200.0,37.341,37.3475,37.3215,37.3345,41200.0
2009-10-06 12:45:00,57.6,57.6,57.46,57.47,47300.0,37.328,37.328,37.2373,37.2438,47300.0
2009-10-06 12:50:00,57.49,57.49,57.41,57.48,41000.0,37.2567,37.2567,37.2049,37.2503,41000.0
2009-10-06 12:55:00,57.48,57.48,57.39,57.42,60400.0,37.2503,37.2503,37.1919,37.2114,60400.0
2009-10-06 13:00:00,57.42,57.47,57.39,57.45,62200.0,37.2114,37.2438,37.1919,37.2308,62200.0
2009-10-06 13:05:00,57.45,57.47,57.4,57.43,43800.0,37.2308,37.2438,37.1984,37.2179,43800.0
2009-10-06 13:10:00,57.42,57.44,57.41,57.42,50500.0,37.2114,37.2243,37.2049,37.2114,50500.0
2009-10-06 13:15:00,57.42,57.5,57.41,57.48,43000.0,37.2114,37.2632,37.2049,37.2503,43000.0
2009-10-06 13:20:00,57.48,57.58,57.47,57.58,76300.0,37.2503,37.3151,37.2438,37.3151,76300.0
2009-10-06 13:25:00,57.58,57.58,57.54,57.54,21300.0,37.3151,37.3151,37.2891,37.2891,21300.0
2009-10-06 13:30:00,57.54,57.55,57.49,57.53,34000.0,37.2891,37.2956,37.2567,37.2827,34000.0
2009-10-06 13:35:00,57.53,57.57,57.47,57.49,64800.0,37.2827,37.3086,37.2438,37.2567,64800.0
2009-10-06 13:40:00,57.48,57.49,57.41,57.42,57400.0,37.2503,37.2567,37.2049,37.2114,57400.0
2009-10-06 13:45:00,57.42,57.43,57.4,57.42,110200.0,37.2114,37.2179,37.1984,37.2114,110200.0
2009-10-06 13:50:00,57.43,57.47,57.42,57.47,121600.0,37.2179,37.2438,37.2114,37.2438,121600.0
2009-10-06 13:55:00,57.46,57.5,57.45,57.46,51600.0,37.2373,37.2632,37.2308,37.2373,51600.0
2009-10-06 14:00:00,57.46,57.47,57.42,57.42,74200.0,37.2373,37.2438,37.2114,37.2114,74200.0
2009-10-06 14:05:00,57.42,57.45,57.4,57.42,85700.0,37.2114,37.2308,37.1984,37.2114,85700.0
2009-10-06 14:10:00,57.42,57.42,57.4,57.41,46900.0,37.2114,37.2114,37.1984,37.2049,46900.0
2009-10-06 14:15:00,57.42,57.42,57.36,57.37,121700.0,37.2114,37.2114,37.1725,37.179,121700.0
2009-10-06 14:20:00,57.37,57.38,57.25,57.31,148400.0,37.179,37.1855,37.1012,37.1401,148400.0
2009-10-06 14:25:00,57.32,57.36,57.3,57.31,101000.0,37.1466,37.1725,37.1336,37.1401,101000.0
2009-10-06 14:30:00,57.3,57.36,57.27,57.35,53800.0,37.1336,37.1725,37.1142,37.166,53800.0
2009-10-06 14:35:00,57.35,57.35,57.31,57.34,93700.0,37.166,37.166,37.1401,37.1595,93700.0
2009-10-06 14:40:00,57.34,57.35,57.28,57.32,62200.0,37.1595,37.166,37.1206,37.1466,62200.0
2009-10-06 14:45:00,57.31,57.33,57.28,57.33,57100.0,37.1401,37.153,37.1206,37.153,57100.0
2009-10-06 14:50:00,57.33,57.35,57.27,57.28,87400.0,37.153,37.166,37.1142,37.1206,87400.0
2009-10-06 14:55:00,57.28,57.29,57.27,57.28,40300.0,37.1206,37.1271,37.1142,37.1206,40300.0
2009-10-06 15:00:00,57.28,57.29,57.25,57.28,74100.0,37.1206,37.1271,37.1012,37.1206,74100.0
2009-10-06 15:05:00,57.28,57.43,57.28,57.39,121800.0,37.1206,37.2179,37.1206,37.1919,121800.0
2009-10-06 15:10:00,57.39,57.49,57.38,57.44,81100.0,37.1919,37.2567,37.1855,37.2243,81100.0
2009-10-06 15:15:00,57.43,57.47,57.42,57.44,52800.0,37.2179,37.2438,37.2114,37.2243,52800.0
2009-10-06 15:20:00,57.44,57.5,57.43,57.5,90600.0,37.2243,37.2632,37.2179,37.2632,90600.0
2009-10-06 15:25:00,57.5,57.64,57.49,57.62,300000.0,37.2632,37.3539,37.2567,37.341,300000.0
2009-10-06 15:30:00,57.63,57.64,57.6,57.61,120100.0,37.3475,37.3539,37.328,37.3345,120100.0
2009-10-06 15:35:00,57.61,57.63,57.55,57.58,124000.0,37.3345,37.3475,37.2956,37.3151,124000.0
2009-10-06 15:40:00,57.58,57.58,57.43,57.43,130700.0,37.3151,37.3151,37.2179,37.2179,130700.0
2009-10-06 15:45:00,57.44,57.44,57.38,57.42,131300.0,37.2243,37.2243,37.1855,37.2114,131300.0
2009-10-06 15:50:00,57.41,57.44,57.37,57.41,139600.0,37.2049,37.2243,37.179,37.2049,139600.0
2009-10-06 15:55:00,57.41,57.46,57.39,57.44,336600.0,37.2049,37.2373,37.1919,37.2243,336600.0
2009-10-07 09:30:00,57.23,57.23,56.87,56.89,267200.0,37.0882,37.0882,36.8549,36.8679,267200.0
2009-10-07 09:35:00,56.91,57.16,56.89,57.08,184200.0,36.8809,37.0429,36.8679,36.991,184200.0
2009-10-07 09:40:00,57.07,57.11,56.77,56.77,218600.0,36.9846,37.0105,36.7901,36.7901,218600.0
2009-10-07 09:45:00,56.78,56.85,56.72,56.75,384400.0,36.7966,36.842,36.7577,36.7772,384400.0
2009-10-07 09:50:00,56.75,56.92,56.74,56.87,148500.0,36.7772,36.8873,36.7707,36.8549,148500.0
2009-10-07 09:55:00,56.88,57.03,56.85,57.0,93200.0,36.8614,36.9586,36.842,36.9392,93200.0
2009-10-07 10:00:00,57.0,57.0,56.92,56.99,159300.0,36.9392,36.9392,36.8873,36.9327,159300.0
2009-10-07 10:05:00,56.97,57.02,56.97,56.99,86000.0,36.9197,36.9522,36.9197,36.9327,86000.0
2009-10-07 10:10:00,56.99,57.02,56.92,56.93,108900.0,36.9327,36.9522,36.8873,36.8938,108900.0
2009-10-07 10:15:00,56.94,57.02,56.92,57.01,78300.0,36.9003,36.9522,36.8873,36.9457,78300.0
2009-10-07 10:20:00,57.01,57.2,57.01,57.2,187100.0,36.9457,37.0688,36.9457,37.0688,187100.0
2009-10-07 10:25:00,57.19,57.27,57.19,57.26,98600.0,37.0623,37.1142,37.0623,37.1077,98600.0
2009-10-07 10:30:00,57.25,57.3,57.22,57.24,137600.0,37.1012,37.1336,37.0818,37.0947,137600.0
2009-10-07 10:35:00,57.23,57.32,57.21,57.27,103700.0,37.0882,37.1466,37.0753,37.1142,103700.0
2009-10-07 10:40:00,57.27,57.44,57.26,57.4,171300.0,37.1142,37.2243,37.1077,37.1984,171300.0
2009-10-07 10:45:00,57.41,57.5,57.4,57.44,88500.0,37.2049,37.2632,37.1984,37.2243,88500.0
2009-10-07 10:50:00,57.45,57.45,57.37,57.39,51600.0,37.2308,37.2308,37.179,37.1919,51600.0
2009-10-07 10:55:00,57.38,57.49,57.38,57.46,60700.0,37.1855,37.2567,37.1855,37.2373,60700.0
2009-10-07 11:00:00,57.46,57.56,57.46,57.51,55200.0,37.2373,37.3021,37.2373,37.2697,55200.0
2009-10-07 11:05:00,57.5,57.52,57.37,57.39,106000.0,37.2632,37.2762,37.179,37.1919,106000.0
2009-10-07 11:10:00,57.38,57.4,57.33,57.4,109900.0,37.1855,37.1984,37.153,37.1984,109900.0
2009-10-07 11:15:00,57.41,57.42,57.35,57.38,49300.0,37.2049,37.2114,37.166,37.1855,49300.0
2009-10-07 11:20:00,57.38,57.42,57.37,57.37,31400.0,37.1855,37.2114,37.179,37.179,31400.0
2009-10-07 11:25:00,57.38,57.39,57.26,57.28,155900.0,37.1855,37.1919,37.1077,37.1206,155900.0
2009-10-07 11:30:00,57.28,57.3,57.23,57.23,73000.0,37.1206,37.1336,37.0882,37.0882,73000.0
2009-10-07 11:35:00,57.23,57.26,57.2,57.21,58200.0,37.0882,37.1077,37.0688,37.0753,58200.0
2009-10-07 11:40:00,57.21,57.21,57.14,57.14,57100.0,37.0753,37.0753,37.0299,37.0299,57100.0
2009-10-07 11:45:00,57.15,57.15,57.06,57.06,118400.0,37.0364,37.0364,36.9781,36.9781,118400.0
2009-10-07 11:50:00,57.06,57.19,57.06,57.13,78900.0,36.9781,37.0623,36.9781,37.0234,78900.0
2009-10-07 11:55:00,57.13,57.13,57.03,57.03,32000.0,37.0234,37.0234,36.9586,36.9586,32000.0
2009-10-07 12:00:00,57.03,57.08,57.01,57.03,110100.0,36.9586,36.991,36.9457,36.9586,110100.0
2009-10-07 12:05:00,57.01,57.03,57.0,57.02,43600.0,36.9457,36.9586,36.9392,36.9522,43600.0
2009-10-07 12:10:00,57.03,57.12,57.02,57.08,63700.0,36.9586,37.017,36.9522,36.991,63700.0
2009-10-07 12:15:00,57.08,57.13,57.07,57.08,63000.0,36.991,37.0234,36.9846,36.991,63000.0
2009-10-07 12:20:00,57.09,57.12,57.04,57.11,58500.0,36.9975,37.017,36.9651,37.0105,58500.0
2009-10-07 12:25:00,57.11,57.18,57.11,57.17,25100.0,37.0105,37.0558,37.0105,37.0494,25100.0
2009-10-07 12:30:00,57.17,57.17,57.1,57.12,71800.0,37.0494,37.0494,37.004,37.017,71800.0
2009-10-07 12:35:00,57.13,57.15,57.12,57.14,39600.0,37.0234,37.0364,37.017,37.0299,39600.0
2009-10-07 12:40:00,57.15,57.19,57.14,57.16,28600.0,37.0364,37.0623,37.0299,37.0429,28600.0
2009-10-07 12:45:00,57.15,57.19,57.15,57.18,32700.0,37.0364,37.0623,37.0364,37.0558,32700.0
2009-10-07 12:50:00,57.17,57.27,57.17,57.27,60800.0,37.0494,37.1142,37.0494,37.1142,60800.0
2009-10-07 12:55:00,57.26,57.27,57.18,57.24,66500.0,37.1077,37.1142,37.0558,37.0947,66500.0
2009-10-07 13:00:00,57.24,57.27,57.17,57.17,44700.0,37.0947,37.1142,37.0494,37.0494,44700.0
2009-10-07 13:05:00,57.18,57.18,57.13,57.17,26400.0,37.0558,37.0558,37.0234,37.0494,26400.0
2009-10-07 13:10:00,57.18,57.18,57.15,57.16,31800.0,37.0558,37.0558,37.0364,37.0429,31800.0
2009-10-07 13:15:00,57.15,57.2,57.15,57.16,33200.0,37.0364,37.0688,37.0364,37.0429,33200.0
2009-10-07 13:20:00,57.16,57.17,57.1,57.12,58000.0,37.0429,37.0494,37.004,37.017,58000.0
2009-10-07 13:25:00,57.12,57.15,57.11,57.15,24500.0,37.017,37.0364,37.0105,37.0364,24500.0
2009-10-07 13:30:00,57.15,57.15,57.13,57.14,23700.0,37.0364,37.0364,37.0234,37.0299,23700.0
2009-10-07 13:35:00,57.13,57.23,57.13,57.23,42800.0,37.0234,37.0882,37.0234,37.0882,42800.0
2009-10-07 13:40:00,57.23,57.23,57.17,57.17,46400.0,37.0882,37.0882,37.0494,37.0494,46400.0
2009-10-07 13:45:00,57.17,57.18,57.14,57.15,22100.0,37.0494,37.0558,37.0299,37.0364,22100.0
2009-10-07 13:50:00,57.14,57.15,57.1,57.14,36100.0,37.0299,37.0364,37.004,37.0299,36100.0
2009-10-07 13:55:00,57.15,57.18,57.14,57.18,31700.0,37.0364,37.0558,37.0299,37.0558,31700.0
2009-10-07 14:00:00,57.19,57.19,57.13,57.17,39100.0,37.0623,37.0623,37.0234,37.0494,39100.0
2009-10-07 14:05:00,57.18,57.18,57.16,57.17,17900.0,37.0558,37.0558,37.0429,37.0494,17900.0
2009-10-07 14:10:00,57.17,57.17,57.09,57.15,60500.0,37.0494,37.0494,36.9975,37.0364,60500.0
2009-10-07 14:15:00,57.15,57.17,57.12,57.16,31100.0,37.0364,37.0494,37.017,37.0429,31100.0
2009-10-07 14:20:00,57.16,57.17,57.1,57.1,51800.0,37.0429,37.0494,37.004,37.004,51800.0
2009-10-07 14:25:00,57.1,57.15,57.1,57.14,41400.0,37.004,37.0364,37.004,37.0299,41400.0
2009-10-07 14:30:00,57.15,57.16,57.12,57.12,32900.0,37.0364,37.0429,37.017,37.017,32900.0
2009-10-07 14:35:00,57.12,57.13,57.04,57.07,64900.0,37.017,37.0234,36.9651,36.9846,64900.0
2009-10-07 14:40:00,57.06,57.07,57.01,57.04,45300.0,36.9781,36.9846,36.9457,36.9651,45300.0
2009-10-07 14:45:00,57.04,57.15,57.01,57.14,95600.0,36.9651,37.0364,36.9457,37.0299,95600.0
2009-10-07 14:50:00,57.14,57.15,57.1,57.14,37300.0,37.0299,37.0364,37.004,37.0299,37300.0
2009-10-07 14:55:00,57.14,57.21,57.14,57.2,44400.0,37.0299,37.0753,37.0299,37.0688,44400.0
2009-10-07 15:00:00,57.2,57.23,57.15,57.23,70100.0,37.0688,37.0882,37.0364,37.0882,70100.0
2009-10-07 15:05:00,57.23,57.23,57.18,57.19,33300.0,37.0882,37.0882,37.0558,37.0623,33300.0
2009-10-07 15:10:00,57.19,57.28,57.19,57.28,70700.0,37.0623,37.1206,37.0623,37.1206,70700.0
2009-10-07 15:15:00,57.28,57.28,57.19,57.21,45800.0,37.1206,37.1206,37.0623,37.0753,45800.0
2009-10-07 15:20:00,57.2,57.22,57.15,57.18,65300.0,37.0688,37.0818,37.0364,37.0558,65300.0
2009-10-07 15:25:00,57.18,57.21,57.16,57.19,63100.0,37.0558,37.0753,37.0429,37.0623,63100.0
2009-10-07 15:30:00,57.19,57.26,57.16,57.25,94400.0,37.0623,37.1077,37.0429,37.1012,94400.0
2009-10-07 15:35:00,57.25,57.28,57.22,57.24,156800.0,37.1012,37.1206,37.0818,37.0947,156800.0
2009-10-07 15:40:00,57.24,57.25,57.16,57.17,105600.0,37.0947,37.1012,37.0429,37.0494,105600.0
2009-10-07 15:45:00,57.16,57.2,57.12,57.13,188400.0,37.0429,37.0688,37.017,37.0234,188400.0
2009-10-07 15:50:00,57.12,57.18,57.1,57.18,241200.0,37.017,37.0558,37.004,37.0558,241200.0
2009-10-07 15:55:00,57.17,57.18,57.11,57.14,318500.0,37.0494,37.0558,37.0105,37.0299,318500.0
2009-10-08 09:30:00,57.38,57.5,57.31,57.35,198500.0,37.1855,37.2632,37.1401,37.166,198500.0
2009-10-08 09:35:00,57.33,57.54,57.32,57.54,154300.0,37.153,37.2891,37.1466,37.2891,154300.0
2009-10-08 09:40:00,57.54,57.62,57.51,57.62,80200.0,37.2891,37.341,37.2697,37.341,80200.0
2009-10-08 09:45:00,57.62,57.62,57.5,57.51,48800.0,37.341,37.341,37.2632,37.2697,48800.0
2009-10-08 09:50:00,57.51,57.51,57.4,57.47,99600.0,37.2697,37.2697,37.1984,37.2438,99600.0
2009-10-08 09:55:00,57.47,57.53,57.39,57.42,91400.0,37.2438,37.2827,37.1919,37.2114,91400.0
2009-10-08 10:00:00,57.42,57.46,57.32,57.33,83500.0,37.2114,37.2373,37.1466,37.153,83500.0
2009-10-08 10:05:00,57.34,57.34,57.2,57.29,122000.0,37.1595,37.1595,37.0688,37.1271,122000.0
2009-10-08 10:10:00,57.3,57.42,57.29,57.4,93000.0,37.1336,37.2114,37.1271,37.1984,93000.0
2009-10-08 10:15:00,57.4,57.48,57.39,57.42,81800.0,37.1984,37.2503,37.1919,37.2114,81800.0
2009-10-08 10:20:00,57.43,57.47,57.38,57.43,178800.0,37.2179,37.2438,37.1855,37.2179,178800.0
2009-10-08 10:25:00,57.43,57.53,57.42,57.53,92400.0,37.2179,37.2827,37.2114,37.2827,92400.0
2009-10-08 10:30:00,57.53,57.55,57.47,57.5,58800.0,37.2827,37.2956,37.2438,37.2632,58800.0
2009-10-08 10:35:00,57.5,57.55,57.45,57.49,72400.0,37.2632,37.2956,37.2308,37.2567,72400.0
2009-10-08 10:40:00,57.48,57.5,57.38,57.38,42800.0,37.2503,37.2632,37.1855,37.1855,42800.0
2009-10-08 10:45:00,57.38,57.4,57.29,57.32,135700.0,37.1855,37.1984,37.1271,37.1466,135700.0
2009-10-08 10:50:00,57.32,57.34,57.27,57.29,86700.0,37.1466,37.1595,37.1142,37.1271,86700.0
2009-10-08 10:55:00,57.29,57.31,57.24,57.27,150700.0,37.1271,37.1401,37.0947,37.1142,150700.0
2009-10-08 11:00:00,57.26,57.29,57.22,57.22,71800.0,37.1077,37.1271,37.0818,37.0818,71800.0
2009-10-08 11:05:00,57.22,57.24,57.13,57.24,97800.0,37.0818,37.0947,37.0234,37.0947,97800.0
2009-10-08 11:10:00,57.24,57.27,57.22,57.23,73200.0,37.0947,37.1142,37.0818,37.0882,73200.0
2009-10-08 11:15:00,57.24,57.33,57.22,57.31,91500.0,37.0947,37.153,37.0818,37.1401,91500.0
2009-10-08 11:20:00,57.31,57.4,57.29,57.38,95100.0,37.1401,37.1984,37.1271,37.1855,95100.0
2009-10-08 11:25:00,57.38,57.41,57.34,57.39,84600.0,37.1855,37.2049,37.1595,37.1919,84600.0
2009-10-08 11:30:00,57.39,57.53,57.39,57.48,472600.0,37.1919,37.2827,37.1919,37.2503,472600.0
2009-10-08 11:35:00,57.49,57.51,57.44,57.44,59300.0,37.2567,37.2697,37.2243,37.2243,59300.0
2009-10-08 11:40:00,57.44,57.49,57.39,57.39,76400.0,37.2243,37.2567,37.1919,37.1919,76400.0
2009-10-08 11:45:00,57.39,57.46,57.35,57.37,112900.0,37.1919,37.2373,37.166,37.179,112900.0
2009-10-08 11:50:00,57.36,57.41,57.35,57.36,72500.0,37.1725,37.2049,37.166,37.1725,72500.0
2009-10-08 11:55:00,57.36,57.37,57.3,57.31,73300.0,37.1725,37.179,37.1336,37.1401,73300.0
2009-10-08 12:00:00,57.31,57.31,57.25,57.25,49500.0,37.1401,37.1401,37.1012,37.1012,49500.0
2009-10-08 12:05:00,57.26,57.31,57.22,57.22,94800.0,37.1077,37.1401,37.0818,37.0818,94800.0
2009-10-08 12:10:00,57.23,57.28,57.21,57.28,96100.0,37.0882,37.1206,37.0753,37.1206,96100.0
2009-10-08 12:15:00,57.27,57.35,57.27,57.34,107500.0,37.1142,37.166,37.1142,37.1595,107500.0
2009-10-08 12:20:00,57.34,57.38,57.32,57.34,74500.0,37.1595,37.1855,37.1466,37.1595,74500.0
2009-10-08 12:25:00,57.34,57.39,57.31,57.35,58100.0,37.1595,37.1919,37.1401,37.166,58100.0
2009-10-08 12:30:00,57.36,57.39,57.29,57.38,90300.0,37.1725,37.1919,37.1271,37.1855,90300.0
2009-10-08 12:35:00,57.38,57.38,57.3,57.31,43300.0,37.1855,37.1855,37.1336,37.1401,43300.0
2009-10-08 12:40:00,57.31,57.42,57.3,57.4,52100.0,37.1401,37.2114,37.1336,37.1984,52100.0
2009-10-08 12:45:00,57.4,57.4,57.35,57.36,25800.0,37.1984,37.1984,37.166,37.1725,25800.0
2009-10-08 12:50:00,57.36,57.39,57.35,57.37,23800.0,37.1725,37.1919,37.166,37.179,23800.0
2009-10-08 12:55:00,57.38,57.4,57.37,57.4,20800.0,37.1855,37.1984,37.179,37.1984,20800.0
2009-10-08 13:00:00,57.4,57.41,57.3,57.35,126200.0,37.1984,37.2049,37.1336,37.166,126200.0
2009-10-08 13:05:00,57.35,57.35,57.21,57.21,91100.0,37.166,37.166,37.0753,37.0753,91100.0
2009-10-08 13:10:00,57.21,57.22,57.14,57.21,50000.0,37.0753,37.0818,37.0299,37.0753,50000.0
2009-10-08 13:15:00,57.21,57.26,57.18,57.24,54200.0,37.0753,37.1077,37.0558,37.0947,54200.0
2009-10-08 13:20:00,57.25,57.29,57.24,57.26,54700.0,37.1012,37.1271,37.0947,37.1077,54700.0
2009-10-08 13:25:00,57.26,57.27,57.24,57.26,31000.0,37.1077,37.1142,37.0947,37.1077,31000.0
2009-10-08 13:30:00,57.27,57.3,57.21,57.21,74600.0,37.1142,37.1336,37.0753,37.0753,74600.0
2009-10-08 13:35:00,57.21,57.25,57.2,57.23,309000.0,37.0753,37.1012,37.0688,37.0882,309000.0
2009-10-08 13:40:00,57.22,57.23,57.21,57.23,198500.0,37.0818,37.0882,37.0753,37.0882,198500.0
2009-10-08 13:45:00,57.23,57.24,57.19,57.19,20800.0,37.0882,37.0947,37.0623,37.0623,20800.0
2009-10-08 13:50:00,57.19,57.23,57.17,57.21,25500.0,37.0623,37.0882,37.0494,37.0753,25500.0
2009-10-08 13:55:00,57.21,57.31,57.21,57.31,48400.0,37.0753,37.1401,37.0753,37.1401,48400.0
2009-10-08 14:00:00,57.31,57.34,57.27,57.27,62400.0,37.1401,37.1595,37.1142,37.1142,62400.0
2009-10-08 14:05:00,57.27,57.32,57.26,57.27,34200.0,37.1142,37.1466,37.1077,37.1142,34200.0
2009-10-08 14:10:00,57.28,57.33,57.26,57.26,30800.0,37.1206,37.153,37.1077,37.1077,30800.0
2009-10-08 14:15:00,57.26,57.29,57.24,57.25,43000.0,37.1077,37.1271,37.0947,37.1012,43000.0
2009-10-08 14:20:00,57.25,57.31,57.24,57.26,34800.0,37.1012,37.1401,37.0947,37.1077,34800.0
2009-10-08 14:25:00,57.26,57.28,57.21,57.28,44700.0,37.1077,37.1206,37.0753,37.1206,44700.0
2009-10-08 14:30:00,57.27,57.28,57.23,57.27,44600.0,37.1142,37.1206,37.0882,37.1142,44600.0
2009-10-08 14:35:00,57.28,57.28,57.25,57.26,37600.0,37.1206,37.1206,37.1012,37.1077,37600.0
2009-10-08 14:40:00,57.26,57.26,57.21,57.22,54600.0,37.1077,37.1077,37.0753,37.0818,54600.0
2009-10-08 14:45:00,57.23,57.24,57.16,57.17,75500.0,37.0882,37.0947,37.0429,37.0494,75500.0
2009-10-08 14:50:00,57.17,57.19,57.15,57.18,70600.0,37.0494,37.0623,37.0364,37.0558,70600.0
2009-10-08 14:55:00,57.19,57.24,57.18,57.19,64700.0,37.0623,37.0947,37.0558,37.0623,64700.0
2009-10-08 15:00:00,57.18,57.27,57.16,57.25,69800.0,37.0558,37.1142,37.0429,37.1012,69800.0
2009-10-08 15:05:00,57.24,57.26,57.23,57.23,60300.0,37.0947,37.1077,37.0882,37.0882,60300.0
2009-10-08 15:10:00,57.23,57.24,57.15,57.18,92200.0,37.0882,37.0947,37.0364,37.0558,92200.0
2009-10-08 15:15:00,57.17,57.21,57.16,57.21,55400.0,37.0494,37.0753,37.0429,37.0753,55400.0
2009-10-08 15:20:00,57.21,57.27,57.2,57.25,90700.0,37.0753,37.1142,37.0688,37.1012,90700.0
2009-10-08 15:25:00,57.26,57.27,57.19,57.19,102400.0,37.1077,37.1142,37.0623,37.0623,102400.0
2009-10-08 15:30:00,57.19,57.19,57.05,57.05,221500.0,37.0623,37.0623,36.9716,36.9716,221500.0
2009-10-08 15:35:00,57.05,57.09,57.01,57.02,258200.0,36.9716,36.9975,36.9457,36.9522,258200.0
2009-10-08 15:40:00,57.01,57.03,56.99,57.01,189000.0,36.9457,36.9586,36.9327,36.9457,189000.0
2009-10-08 15:45:00,57.01,57.02,56.89,56.91,271600.0,36.9457,36.9522,36.8679,36.8809,271600.0
2009-10-08 15:50:00,56.91,56.95,56.83,56.87,474300.0,36.8809,36.9068,36.829,36.8549,474300.0
2009-10-08 15:55:00,56.87,56.89,56.81,56.85,496400.0,36.8549,36.8679,36.8161,36.842,496400.0
2009-10-09 09:30:00,56.56,56.62,56.28,56.28,539800.0,36.654,36.6929,36.4726,36.4726,539800.0
2009-10-09 09:35:00,56.29,56.37,56.03,56.24,716500.0,36.4791,36.5309,36.3106,36.4467,716500.0
2009-10-09 09:40:00,56.24,56.35,56.18,56.35,278900.0,36.4467,36.518,36.4078,36.518,278900.0
2009-10-09 09:45:00,56.35,56.42,56.28,56.33,290500.0,36.518,36.5633,36.4726,36.505,290500.0
2009-10-09 09:50:00,56.32,56.48,56.32,56.44,286700.0,36.4985,36.6022,36.4985,36.5763,286700.0
2009-10-09 09:55:00,56.45,56.48,56.4,56.4,114000.0,36.5828,36.6022,36.5504,36.5504,114000.0
2009-10-09 10:00:00,56.41,56.44,56.26,56.27,141200.0,36.5568,36.5763,36.4596,36.4661,141200.0
2009-10-09 10:05:00,56.26,56.34,56.25,56.33,174900.0,36.4596,36.5115,36.4531,36.505,174900.0
2009-10-09 10:10:00,56.33,56.39,56.32,56.38,156700.0,36.505,36.5439,36.4985,36.5374,156700.0
2009-10-09 10:15:00,56.38,56.42,56.34,56.38,113900.0,36.5374,36.5633,36.5115,36.5374,113900.0
2009-10-09 10:20:00,56.38,56.44,56.34,56.44,107600.0,36.5374,36.5763,36.5115,36.5763,107600.0
2009-10-09 10:25:00,56.44,56.45,56.41,56.41,67200.0,36.5763,36.5828,36.5568,36.5568,67200.0
2009-10-09 10:30:00,56.42,56.45,56.4,56.45,82200.0,36.5633,36.5828,36.5504,36.5828,82200.0
2009-10-09 10:35:00,56.44,56.51,56.43,56.48,183200.0,36.5763,36.6216,36.5698,36.6022,183200.0
2009-10-09 10:40:00,56.48,56.51,56.43,56.47,123300.0,36.6022,36.6216,36.5698,36.5957,123300.0
2009-10-09 10:45:00,56.47,56.51,56.41,56.41,107500.0,36.5957,36.6216,36.5568,36.5568,107500.0
2009-10-09 10:50:00,56.41,56.5,56.39,56.5,72800.0,36.5568,36.6152,36.5439,36.6152,72800.0
2009-10-09 10:55:00,56.5,56.57,56.49,56.57,151800.0,36.6152,36.6605,36.6087,36.6605,151800.0
2009-10-09 11:00:00,56.57,56.57,56.5,56.51,106300.0,36.6605,36.6605,36.6152,36.6216,106300.0
2009-10-09 11:05:00,56.51,56.52,56.45,56.49,175100.0,36.6216,36.6281,36.5828,36.6087,175100.0
2009-10-09 11:10:00,56.49,56.52,56.35,56.35,203100.0,36.6087,36.6281,36.518,36.518,203100.0
2009-10-09 11:15:00,56.35,56.36,56.27,56.32,98700.0,36.518,36.5244,36.4661,36.4985,98700.0
2009-10-09 11:20:00,56.32,56.37,56.29,56.35,136700.0,36.4985,36.5309,36.4791,36.518,136700.0
2009-10-09 11:25:00,56.35,56.4,56.34,56.36,43900.0,36.518,36.5504,36.5115,36.5244,43900.0
2009-10-09 11:30:00,56.36,56.44,56.34,56.44,54000.0,36.5244,36.5763,36.5115,36.5763,54000.0
2009-10-09 11:35:00,56.44,56.45,56.38,56.44,58500.0,36.5763,36.5828,36.5374,36.5763,58500.0
2009-10-09 11:40:00,56.43,56.48,56.43,56.45,29800.0,36.5698,36.6022,36.5698,36.5828,29800.0
2009-10-09 11:45:00,56.45,56.45,56.39,56.39,73000.0,36.5828,36.5828,36.5439,36.5439,73000.0
2009-10-09 11:50:00,56.39,56.44,56.37,56.41,69300.0,36.5439,36.5763,36.5309,36.5568,69300.0
2009-10-09 11:55:00,56.4,56.45,56.4,56.45,37800.0,36.5504,36.5828,36.5504,36.5828,37800.0
2009-10-09 12:00:00,56.45,56.47,56.4,56.43,71900.0,36.5828,36.5957,36.5504,36.5698,71900.0
2009-10-09 12:05:00,56.44,56.45,56.31,56.37,123400.0,36.5763,36.5828,36.492,36.5309,123400.0
2009-10-09 12:10:00,56.37,56.43,56.37,56.41,71700.0,36.5309,36.5698,36.5309,36.5568,71700.0
2009-10-09 12:15:00,56.41,56.42,56.4,56.41,39400.0,36.5568,36.5633,36.5504,36.5568,39400.0
2009-10-09 12:20:00,56.42,56.45,56.41,56.44,70700.0,36.5633,36.5828,36.5568,36.5763,70700.0
2009-10-09 12:25:00,56.44,56.5,56.44,56.48,101600.0,36.5763,36.6152,36.5763,36.6022,101600.0
2009-10-09 12:30:00,56.47,56.51,56.46,56.5,97300.0,36.5957,36.6216,36.5892,36.6152,97300.0
2009-10-09 12:35:00,56.49,56.51,56.49,56.49,41100.0,36.6087,36.6216,36.6087,36.6087,41100.0
2009-10-09 12:40:00,56.5,56.55,56.49,56.51,90700.0,36.6152,36.6476,36.6087,36.6216,90700.0
2009-10-09 12:45:00,56.51,56.53,56.49,56.5,48800.0,36.6216,36.6346,36.6087,36.6152,48800.0
2009-10-09 12:50:00,56.51,56.55,56.51,56.53,44400.0,36.6216,36.6476,36.6216,36.6346,44400.0
2009-10-09 12:55:00,56.53,56.56,56.52,56.56,83600.0,36.6346,36.654,36.6281,36.654,83600.0
2009-10-09 13:00:00,56.55,56.64,56.54,56.64,103900.0,36.6476,36.7059,36.6411,36.7059,103900.0
2009-10-09 13:05:00,56.64,56.65,56.63,56.64,44400.0,36.7059,36.7124,36.6994,36.7059,44400.0
2009-10-09 13:10:00,56.65,56.65,56.64,56.64,34000.0,36.7124,36.7124,36.7059,36.7059,34000.0
2009-10-09 13:15:00,56.64,56.65,56.63,56.64,92300.0,36.7059,36.7124,36.6994,36.7059,92300.0
2009-10-09 13:20:00,56.64,56.65,56.59,56.6,32600.0,36.7059,36.7124,36.6735,36.68,32600.0
2009-10-09 13:25:00,56.6,56.62,56.6,56.61,41100.0,36.68,36.6929,36.68,36.6864,41100.0
2009-10-09 13:30:00,56.61,56.62,56.55,56.55,41800.0,36.6864,36.6929,36.6476,36.6476,41800.0
2009-10-09 13:35:00,56.55,56.56,56.5,56.51,43300.0,36.6476,36.654,36.6152,36.6216,43300.0
2009-10-09 13:40:00,56.51,56.51,56.49,56.49,26900.0,36.6216,36.6216,36.6087,36.6087,26900.0
2009-10-09 13:45:00,56.49,56.5,56.44,56.44,47400.0,36.6087,36.6152,36.5763,36.5763,47400.0
2009-10-09 13:50:00,56.44,56.45,56.4,56.41,64800.0,36.5763,36.5828,36.5504,36.5568,64800.0
2009-10-09 13:55:00,56.4,56.41,56.4,56.4,62200.0,36.5504,36.5568,36.5504,36.5504,62200.0
2009-10-09 14:00:00,56.41,56.41,56.38,56.39,69300.0,36.5568,36.5568,36.5374,36.5439,69300.0
2009-10-09 14:05:00,56.39,56.39,56.34,56.34,137500.0,36.5439,36.5439,36.5115,36.5115,137500.0
2009-10-09 14:10:00,56.34,56.4,56.33,56.4,211600.0,36.5115,36.5504,36.505,36.5504,211600.0
2009-10-09 14:15:00,56.4,56.44,56.39,56.42,72100.0,36.5504,36.5763,36.5439,36.5633,72100.0
2009-10-09 14:20:00,56.43,56.48,56.42,56.47,166000.0,36.5698,36.6022,36.5633,36.5957,166000.0
2009-10-09 14:25:00,56.47,56.48,56.43,56.44,50000.0,36.5957,36.6022,36.5698,36.5763,50000.0
2009-10-09 14:30:00,56.44,56.53,56.43,56.53,57100.0,36.5763,36.6346,36.5698,36.6346,57100.0
2009-10-09 14:35:00,56.53,56.55,56.47,56.47,108800.0,36.6346,36.6476,36.5957,36.5957,108800.0
2009-10-09 14:40:00,56.47,56.49,56.45,56.49,72400.0,36.5957,36.6087,36.5828,36.6087,72400.0
2009-10-09 14:45:00,56.5,56.56,56.49,56.52,82000.0,36.6152,36.654,36.6087,36.6281,82000.0
2009-10-09 14:50:00,56.53,56.58,56.53,56.58,59600.0,36.6346,36.667,36.6346,36.667,59600.0
2009-10-09 14:55:00,56.57,56.61,56.57,56.61,63300.0,36.6605,36.6864,36.6605,36.6864,63300.0
2009-10-09 15:00:00,56.61,56.69,56.6,56.63,113800.0,36.6864,36.7383,36.68,36.6994,113800.0
2009-10-09 15:05:00,56.64,56.74,56.63,56.73,140800.0,36.7059,36.7707,36.6994,36.7642,140800.0
2009-10-09 15:10:00,56.74,56.77,56.71,56.74,155400.0,36.7707,36.7901,36.7513,36.7707,155400.0
2009-10-09 15:15:00,56.73,56.74,56.71,56.73,129600.0,36.7642,36.7707,36.7513,36.7642,129600.0
2009-10-09 15:20:00,56.73,56.73,56.62,56.62,131700.0,36.7642,36.7642,36.6929,36.6929,131700.0
2009-10-09 15:25:00,56.62,56.63,56.56,56.6,101300.0,36.6929,36.6994,36.654,36.68,101300.0
2009-10-09 15:30:00,56.61,56.61,56.52,56.54,97600.0,36.6864,36.6864,36.6281,36.6411,97600.0
2009-10-09 15:35:00,56.53,56.56,56.52,56.55,222100.0,36.6346,36.654,36.6281,36.6476,222100.0
2009-10-09 15:40:00,56.55,56.61,56.55,56.6,106800.0,36.6476,36.6864,36.6476,36.68,106800.0
2009-10-09 15:45:00,56.6,56.62,56.59,56.6,108100.0,36.68,36.6929,36.6735,36.68,108100.0
2009-10-09 15:50:00,56.59,56.65,56.57,56.64,167900.0,36.6735,36.7124,36.6605,36.7059,167900.0
2009-10-09 15:55:00,56.64,56.72,56.62,56.69,389400.0,36.7059,36.7577,36.6929,36.7383,389400.0
2009-10-12 09:30:00,56.93,56.93,56.64,56.68,192900.0,36.8938,36.8938,36.7059,36.7318,192900.0
2009-10-12 09:35:00,56.67,56.9,56.67,56.82,82200.0,36.7253,36.8744,36.7253,36.8225,82200.0
2009-10-12 09:40:00,56.82,56.9,56.81,56.87,87600.0,36.8225,36.8744,36.8161,36.8549,87600.0
2009-10-12 09:45:00,56.87,56.98,56.87,56.92,98200.0,36.8549,36.9262,36.8549,36.8873,98200.0
2009-10-12 09:50:00,56.92,56.93,56.89,56.91,97000.0,36.8873,36.8938,36.8679,36.8809,97000.0
2009-10-12 09:55:00,56.92,56.94,56.9,56.93,65600.0,36.8873,36.9003,36.8744,36.8938,65600.0
2009-10-12 10:00:00,56.93,56.99,56.9,56.99,65800.0,36.8938,36.9327,36.8744,36.9327,65800.0
2009-10-12 10:05:00,56.99,57.05,56.95,57.02,138500.0,36.9327,36.9716,36.9068,36.9522,138500.0
2009-10-12 10:10:00,57.02,57.09,57.01,57.08,142700.0,36.9522,36.9975,36.9457,36.991,142700.0
2009-10-12 10:15:00,57.08,57.1,57.0,57.05,87700.0,36.991,37.004,36.9392,36.9716,87700.0
2009-10-12 10:20:00,57.05,57.08,57.04,57.07,59700.0,36.9716,36.991,36.9651,36.9846,59700.0
2009-10-12 10:25:00,57.07,57.1,57.05,57.08,82200.0,36.9846,37.004,36.9716,36.991,82200.0
2009-10-12 10:30:00,57.08,57.1,57.07,57.1,39700.0,36.991,37.004,36.9846,37.004,39700.0
2009-10-12 10:35:00,57.1,57.13,57.09,57.13,55900.0,37.004,37.0234,36.9975,37.0234,55900.0
2009-10-12 10:40:00,57.13,57.2,57.12,57.2,99500.0,37.0234,37.0688,37.017,37.0688,99500.0
2009-10-12 10:45:00,57.2,57.28,57.2,57.28,104000.0,37.0688,37.1206,37.0688,37.1206,104000.0
2009-10-12 10:50:00,57.27,57.37,57.27,57.36,156000.0,37.1142,37.179,37.1142,37.1725,156000.0
2009-10-12 10:55:00,57.37,57.4,57.31,57.38,149100.0,37.179,37.1984,37.1401,37.1855,149100.0
2009-10-12 11:00:00,57.38,57.41,57.32,57.41,128200.0,37.1855,37.2049,37.1466,37.2049,128200.0
2009-10-12 11:05:00,57.4,57.45,57.4,57.42,98700.0,37.1984,37.2308,37.1984,37.2114,98700.0
2009-10-12 11:10:00,57.42,57.45,57.41,57.44,118200.0,37.2114,37.2308,37.2049,37.2243,118200.0
2009-10-12 11:15:00,57.44,57.54,57.43,57.43,279100.0,37.2243,37.2891,37.2179,37.2179,279100.0
2009-10-12 11:20:00,57.44,57.45,57.35,57.41,172800.0,37.2243,37.2308,37.166,37.2049,172800.0
2009-10-12 11:25:00,57.42,57.45,57.36,57.4,147400.0,37.2114,37.2308,37.1725,37.1984,147400.0
2009-10-12 11:30:00,57.4,57.45,57.4,57.4,97300.0,37.1984,37.2308,37.1984,37.1984,97300.0
2009-10-12 11:35:00,57.4,57.41,57.35,57.38,80400.0,37.1984,37.2049,37.166,37.1855,80400.0
2009-10-12 11:40:00,57.38,57.38,57.3,57.3,85700.0,37.1855,37.1855,37.1336,37.1336,85700.0
2009-10-12 11:45:00,57.3,57.35,57.26,57.26,85400.0,37.1336,37.166,37.1077,37.1077,85400.0
2009-10-12 11:50:00,57.26,57.28,57.25,57.26,36100.0,37.1077,37.1206,37.1012,37.1077,36100.0
2009-10-12 11:55:00,57.26,57.31,57.26,57.3,64800.0,37.1077,37.1401,37.1077,37.1336,64800.0
2009-10-12 12:00:00,57.31,57.35,57.3,57.33,59500.0,37.1401,37.166,37.1336,37.153,59500.0
2009-10-12 12:05:00,57.33,57.34,57.28,57.28,160000.0,37.153,37.1595,37.1206,37.1206,160000.0
2009-10-12 12:10:00,57.28,57.32,57.25,57.26,86300.0,37.1206,37.1466,37.1012,37.1077,86300.0
2009-10-12 12:15:00,57.25,57.27,57.21,57.23,68900.0,37.1012,37.1142,37.0753,37.0882,68900.0
2009-10-12 12:20:00,57.22,57.25,57.21,57.21,33300.0,37.0818,37.1012,37.0753,37.0753,33300.0
2009-10-12 12:25:00,57.22,57.23,57.21,57.21,15600.0,37.0818,37.0882,37.0753,37.0753,15600.0
2009-10-12 12:30:00,57.21,57.22,57.21,57.21,27900.0,37.0753,37.0818,37.0753,37.0753,27900.0
2009-10-12 12:35:00,57.22,57.22,57.21,57.21,24200.0,37.0818,37.0818,37.0753,37.0753,24200.0
2009-10-12 12:40:00,57.21,57.21,57.14,57.15,84900.0,37.0753,37.0753,37.0299,37.0364,84900.0
2009-10-12 12:45:00,57.15,57.15,57.08,57.09,85900.0,37.0364,37.0364,36.991,36.9975,85900.0
2009-10-12 12:50:00,57.09,57.09,57.08,57.08,33000.0,36.9975,36.9975,36.991,36.991,33000.0
2009-10-12 12:55:00,57.08,57.09,57.0,57.0,131200.0,36.991,36.9975,36.9392,36.9392,131200.0
2009-10-12 13:00:00,57.01,57.01,56.97,56.98,102800.0,36.9457,36.9457,36.9197,36.9262,102800.0
2009-10-12 13:05:00,56.98,56.99,56.89,56.89,99800.0,36.9262,36.9327,36.8679,36.8679,99800.0
2009-10-12 13:10:00,56.89,56.9,56.84,56.86,125500.0,36.8679,36.8744,36.8355,36.8485,125500.0
2009-10-12 13:15:00,56.86,56.86,56.77,56.8,165300.0,36.8485,36.8485,36.7901,36.8096,165300.0
2009-10-12 13:20:00,56.81,56.91,56.8,56.91,61700.0,36.8161,36.8809,36.8096,36.8809,61700.0
2009-10-12 13:25:00,56.91,56.92,56.85,56.87,99600.0,36.8809,36.8873,36.842,36.8549,99600.0
2009-10-12 13:30:00,56.86,56.95,56.86,56.88,79300.0,36.8485,36.9068,36.8485,36.8614,79300.0
2009-10-12 13:35:00,56.89,56.93,56.88,56.88,45400.0,36.8679,36.8938,36.8614,36.8614,45400.0
2009-10-12 13:40:00,56.89,56.9,56.85,56.88,81700.0,36.8679,36.8744,36.842,36.8614,81700.0
2009-10-12 13:45:00,56.89,56.9,56.88,56.88,23500.0,36.8679,36.8744,36.8614,36.8614,23500.0
2009-10-12 13:50:00,56.89,56.93,56.88,56.93,46000.0,36.8679,36.8938,36.8614,36.8938,46000.0
2009-10-12 13:55:00,56.92,56.94,56.9,56.9,38100.0,36.8873,36.9003,36.8744,36.8744,38100.0
2009-10-12 14:00:00,56.9,56.9,56.89,56.9,22800.0,36.8744,36.8744,36.8679,36.8744,22800.0
2009-10-12 14:05:00,56.89,56.93,56.87,56.9,64900.0,36.8679,36.8938,36.8549,36.8744,64900.0
2009-10-12 14:10:00,56.9,56.9,56.83,56.83,44300.0,36.8744,36.8744,36.829,36.829,44300.0
2009-10-12 14:15:00,56.83,56.86,56.77,56.79,76600.0,36.829,36.8485,36.7901,36.8031,76600.0
2009-10-12 14:20:00,56.79,56.81,56.72,56.76,157100.0,36.8031,36.8161,36.7577,36.7837,157100.0
2009-10-12 14:25:00,56.76,56.78,56.66,56.67,124500.0,36.7837,36.7966,36.7189,36.7253,124500.0
2009-10-12 14:30:00,56.68,56.72,56.65,56.71,129400.0,36.7318,36.7577,36.7124,36.7513,129400.0
2009-10-12 14:35:00,56.72,56.77,56.72,56.77,30900.0,36.7577,36.7901,36.7577,36.7901,30900.0
2009-10-12 14:40:00,56.77,56.77,56.69,56.71,84100.0,36.7901,36.7901,36.7383,36.7513,84100.0
2009-10-12 14:45:00,56.72,56.74,56.71,56.74,37800.0,36.7577,36.7707,36.7513,36.7707,37800.0
2009-10-12 14:50:00,56.73,56.74,56.69,56.73,78700.0,36.7642,36.7707,36.7383,36.7642,78700.0
2009-10-12 14:55:00,56.74,56.75,56.67,56.73,124000.0,36.7707,36.7772,36.7253,36.7642,124000.0
2009-10-12 15:00:00,56.74,56.76,56.69,56.71,92800.0,36.7707,36.7837,36.7383,36.7513,92800.0
2009-10-12 15:05:00,56.71,56.73,56.67,56.67,77900.0,36.7513,36.7642,36.7253,36.7253,77900.0
2009-10-12 15:10:00,56.67,56.68,56.59,56.6,123700.0,36.7253,36.7318,36.6735,36.68,123700.0
2009-10-12 15:15:00,56.59,56.6,56.57,56.6,110100.0,36.6735,36.68,36.6605,36.68,110100.0
2009-10-12 15:20:00,56.6,56.7,56.59,56.67,144300.0,36.68,36.7448,36.6735,36.7253,144300.0
2009-10-12 15:25:00,56.67,56.72,56.66,56.71,74400.0,36.7253,36.7577,36.7189,36.7513,74400.0
2009-10-12 15:30:00,56.71,56.74,56.71,56.72,87300.0,36.7513,36.7707,36.7513,36.7577,87300.0
2009-10-12 15:35:00,56.73,56.81,56.7,56.7,198800.0,36.7642,36.8161,36.7448,36.7448,198800.0
2009-10-12 15:40:00,56.71,56.71,56.61,56.61,242100.0,36.7513,36.7513,36.6864,36.6864,242100.0
2009-10-12 15:45:00,56.62,56.62,56.57,56.6,207800.0,36.6929,36.6929,36.6605,36.68,207800.0
2009-10-12 15:50:00,56.6,56.63,56.57,56.6,263600.0,36.68,36.6994,36.6605,36.68,263600.0
2009-10-12 15:55:00,56.59,56.65,56.59,56.64,498100.0,36.6735,36.7124,36.6735,36.7059,498100.0
2009-10-13 09:30:00,56.71,56.85,56.69,56.84,136700.0,36.7513,36.842,36.7383,36.8355,136700.0
2009-10-13 09:35:00,56.84,56.85,56.72,56.75,99800.0,36.8355,36.842,36.7577,36.7772,99800.0
2009-10-13 09:40:00,56.76,56.77,56.68,56.71,121800.0,36.7837,36.7901,36.7318,36.7513,121800.0
2009-10-13 09:45:00,56.72,56.75,56.68,56.7,119400.0,36.7577,36.7772,36.7318,36.7448,119400.0
2009-10-13 09:50:00,56.71,56.81,56.68,56.78,83200.0,36.7513,36.8161,36.7318,36.7966,83200.0
2009-10-13 09:55:00,56.79,56.81,56.75,56.76,85800.0,36.8031,36.8161,36.7772,36.7837,85800.0
2009-10-13 10:00:00,56.75,56.8,56.75,56.8,90700.0,36.7772,36.8096,36.7772,36.8096,90700.0
2009-10-13 10:05:00,56.8,56.82,56.75,56.75,77000.0,36.8096,36.8225,36.7772,36.7772,77000.0
2009-10-13 10:10:00,56.76,56.88,56.75,56.86,66700.0,36.7837,36.8614,36.7772,36.8485,66700.0
2009-10-13 10:15:00,56.85,56.97,56.83,56.96,122400.0,36.842,36.9197,36.829,36.9133,122400.0
2009-10-13 10:20:00,56.96,56.96,56.86,56.87,52800.0,36.9133,36.9133,36.8485,36.8549,52800.0
2009-10-13 10:25:00,56.86,56.94,56.86,56.94,48200.0,36.8485,36.9003,36.8485,36.9003,48200.0
2009-10-13 10:30:00,56.94,56.98,56.9,56.96,90400.0,36.9003,36.9262,36.8744,36.9133,90400.0
2009-10-13 10:35:00,56.96,56.96,56.88,56.89,43200.0,36.9133,36.9133,36.8614,36.8679,43200.0
2009-10-13 10:40:00,56.89,56.97,56.87,56.97,48800.0,36.8679,36.9197,36.8549,36.9197,48800.0
2009-10-13 10:45:00,56.97,57.02,56.96,57.02,73500.0,36.9197,36.9522,36.9133,36.9522,73500.0
2009-10-13 10:50:00,57.02,57.03,56.98,56.99,42500.0,36.9522,36.9586,36.9262,36.9327,42500.0
2009-10-13 10:55:00,56.99,57.13,56.98,57.09,55200.0,36.9327,37.0234,36.9262,36.9975,55200.0
2009-10-13 11:00:00,57.09,57.11,57.06,57.07,44800.0,36.9975,37.0105,36.9781,36.9846,44800.0
2009-10-13 11:05:00,57.06,57.06,57.0,57.03,52900.0,36.9781,36.9781,36.9392,36.9586,52900.0
2009-10-13 11:10:00,57.04,57.09,57.02,57.03,68300.0,36.9651,36.9975,36.9522,36.9586,68300.0
2009-10-13 11:15:00,57.04,57.09,57.02,57.09,59000.0,36.9651,36.9975,36.9522,36.9975,59000.0
2009-10-13 11:20:00,57.09,57.15,57.08,57.15,60500.0,36.9975,37.0364,36.991,37.0364,60500.0
2009-10-13 11:25:00,57.15,57.22,57.12,57.21,86700.0,37.0364,37.0818,37.017,37.0753,86700.0
2009-10-13 11:30:00,57.2,57.22,57.14,57.14,52100.0,37.0688,37.0818,37.0299,37.0299,52100.0
2009-10-13 11:35:00,57.13,57.19,57.12,57.17,38200.0,37.0234,37.0623,37.017,37.0494,38200.0
2009-10-13 11:40:00,57.18,57.24,57.18,57.24,48800.0,37.0558,37.0947,37.0558,37.0947,48800.0
2009-10-13 11:45:00,57.25,57.29,57.23,57.25,57500.0,37.1012,37.1271,37.0882,37.1012,57500.0
2009-10-13 11:50:00,57.25,57.28,57.24,57.26,45700.0,37.1012,37.1206,37.0947,37.1077,45700.0
2009-10-13 11:55:00,57.27,57.3,57.27,57.28,52400.0,37.1142,37.1336,37.1142,37.1206,52400.0
2009-10-13 12:00:00,57.29,57.29,57.24,57.25,32600.0,37.1271,37.1271,37.0947,37.1012,32600.0
2009-10-13 12:05:00,57.25,57.26,57.22,57.22,37500.0,37.1012,37.1077,37.0818,37.0818,37500.0
2009-10-13 12:10:00,57.23,57.29,57.22,57.24,145000.0,37.0882,37.1271,37.0818,37.0947,145000.0
2009-10-13 12:15:00,57.24,57.24,57.17,57.17,21200.0,37.0947,37.0947,37.0494,37.0494,21200.0
2009-10-13 12:20:00,57.16,57.17,57.1,57.14,108000.0,37.0429,37.0494,37.004,37.0299,108000.0
2009-10-13 12:25:00,57.13,57.16,57.08,57.08,65300.0,37.0234,37.0429,36.991,36.991,65300.0
2009-10-13 12:30:00,57.08,57.1,57.07,57.09,42500.0,36.991,37.004,36.9846,36.9975,42500.0
2009-10-13 12:35:00,57.09,57.12,57.09,57.12,41800.0,36.9975,37.017,36.9975,37.017,41800.0
2009-10-13 12:40:00,57.11,57.12,57.09,57.1,38400.0,37.0105,37.017,36.9975,37.004,38400.0
2009-10-13 12:45:00,57.11,57.14,57.08,57.1,78600.0,37.0105,37.0299,36.991,37.004,78600.0
2009-10-13 12:50:00,57.1,57.12,57.08,57.08,37900.0,37.004,37.017,36.991,36.991,37900.0
2009-10-13 12:55:00,57.08,57.09,57.05,57.05,27700.0,36.991,36.9975,36.9716,36.9716,27700.0
2009-10-13 13:00:00,57.05,57.09,57.04,57.08,47500.0,36.9716,36.9975,36.9651,36.991,47500.0
2009-10-13 13:05:00,57.07,57.11,57.07,57.1,20200.0,36.9846,37.0105,36.9846,37.004,20200.0
2009-10-13 13:10:00,57.1,57.13,57.09,57.1,25700.0,37.004,37.0234,36.9975,37.004,25700.0
2009-10-13 13:15:00,57.1,57.13,57.08,57.12,292200.0,37.004,37.0234,36.991,37.017,292200.0
2009-10-13 13:20:00,57.13,57.13,57.11,57.11,23800.0,37.0234,37.0234,37.0105,37.0105,23800.0
2009-10-13 13:25:00,57.11,57.14,57.08,57.09,51700.0,37.0105,37.0299,36.991,36.9975,51700.0
2009-10-13 13:30:00,57.09,57.09,57.05,57.05,28600.0,36.9975,36.9975,36.9716,36.9716,28600.0
2009-10-13 13:35:00,57.05,57.09,57.05,57.08,41400.0,36.9716,36.9975,36.9716,36.991,41400.0
2009-10-13 13:40:00,57.08,57.09,57.05,57.09,49400.0,36.991,36.9975,36.9716,36.9975,49400.0
2009-10-13 13:45:00,57.08,57.1,57.04,57.08,45300.0,36.991,37.004,36.9651,36.991,45300.0
2009-10-13 13:50:00,57.07,57.09,57.01,57.01,45900.0,36.9846,36.9975,36.9457,36.9457,45900.0
2009-10-13 13:55:00,57.0,57.08,57.0,57.02,59200.0,36.9392,36.991,36.9392,36.9522,59200.0
2009-10-13 14:00:00,57.02,57.08,57.01,57.04,59900.0,36.9522,36.991,36.9457,36.9651,59900.0
2009-10-13 14:05:00,57.04,57.05,56.99,57.01,45100.0,36.9651,36.9716,36.9327,36.9457,45100.0
2009-10-13 14:10:00,57.0,57.08,56.98,57.02,47600.0,36.9392,36.991,36.9262,36.9522,47600.0
2009-10-13 14:15:00,57.02,57.09,57.01,57.08,53000.0,36.9522,36.9975,36.9457,36.991,53000.0
2009-10-13 14:20:00,57.09,57.15,57.08,57.13,199900.0,36.9975,37.0364,36.991,37.0234,199900.0
2009-10-13 14:25:00,57.13,57.14,57.1,57.1,30900.0,37.0234,37.0299,37.004,37.004,30900.0
2009-10-13 14:30:00,57.1,57.14,57.07,57.07,30400.0,37.004,37.0299,36.9846,36.9846,30400.0
2009-10-13 14:35:00,57.07,57.11,57.06,57.07,36000.0,36.9846,37.0105,36.9781,36.9846,36000.0
2009-10-13 14:40:00,57.07,57.13,57.07,57.08,39400.0,36.9846,37.0234,36.9846,36.991,39400.0
2009-10-13 14:45:00,57.09,57.14,57.09,57.14,34700.0,36.9975,37.0299,36.9975,37.0299,34700.0
2009-10-13 14:50:00,57.14,57.14,57.09,57.09,81200.0,37.0299,37.0299,36.9975,36.9975,81200.0
2009-10-13 14:55:00,57.08,57.11,57.04,57.11,40000.0,36.991,37.0105,36.9651,37.0105,40000.0
2009-10-13 15:00:00,57.11,57.14,57.09,57.14,37600.0,37.0105,37.0299,36.9975,37.0299,37600.0
2009-10-13 15:05:00,57.14,57.14,57.07,57.07,48400.0,37.0299,37.0299,36.9846,36.9846,48400.0
2009-10-13 15:10:00,57.07,57.08,57.04,57.04,27300.0,36.9846,36.991,36.9651,36.9651,27300.0
2009-10-13 15:15:00,57.05,57.12,57.04,57.1,78400.0,36.9716,37.017,36.9651,37.004,78400.0
2009-10-13 15:20:00,57.1,57.13,57.06,57.11,78100.0,37.004,37.0234,36.9781,37.0105,78100.0
2009-10-13 15:25:00,57.12,57.12,57.08,57.1,31300.0,37.017,37.017,36.991,37.004,31300.0
2009-10-13 15:30:00,57.09,57.11,57.08,57.1,65800.0,36.9975,37.0105,36.991,37.004,65800.0
2009-10-13 15:35:00,57.1,57.1,57.03,57.03,156800.0,37.004,37.004,36.9586,36.9586,156800.0
2009-10-13 15:40:00,57.02,57.09,57.02,57.08,88700.0,36.9522,36.9975,36.9522,36.991,88700.0
2009-10-13 15:45:00,57.09,57.1,57.03,57.09,121800.0,36.9975,37.004,36.9586,36.9975,121800.0
2009-10-13 15:50:00,57.08,57.1,57.04,57.04,117800.0,36.991,37.004,36.9651,36.9651,117800.0
2009-10-13 15:55:00,57.04,57.11,57.03,57.11,405300.0,36.9651,37.0105,36.9586,37.0105,405300.0
2009-10-14 09:30:00,57.4,57.6,57.39,57.57,257100.0,37.1984,37.328,37.1919,37.3086,257100.0
2009-10-14 09:35:00,57.57,57.58,57.5,57.5,91100.0,37.3086,37.3151,37.2632,37.2632,91100.0
2009-10-14 09:40:00,57.51,57.54,57.49,57.54,101300.0,37.2697,37.2891,37.2567,37.2891,101300.0
2009-10-14 09:45:00,57.53,57.53,57.4,57.48,129300.0,37.2827,37.2827,37.1984,37.2503,129300.0
2009-10-14 09:50:00,57.49,57.63,57.47,57.63,150500.0,37.2567,37.3475,37.2438,37.3475,150500.0
2009-10-14 09:55:00,57.64,57.7,57.62,57.69,139200.0,37.3539,37.3928,37.341,37.3863,139200.0
2009-10-14 10:00:00,57.68,57.75,57.62,57.67,220500.0,37.3799,37.4252,37.341,37.3734,220500.0
2009-10-14 10:05:00,57.67,57.67,57.59,57.59,123900.0,37.3734,37.3734,37.3215,37.3215,123900.0
2009-10-14 10:10:00,57.59,57.64,57.57,57.62,75800.0,37.3215,37.3539,37.3086,37.341,75800.0
2009-10-14 10:15:00,57.62,57.64,57.58,57.61,66000.0,37.341,37.3539,37.3151,37.3345,66000.0
2009-10-14 10:20:00,57.61,57.62,57.51,57.52,145800.0,37.3345,37.341,37.2697,37.2762,145800.0
2009-10-14 10:25:00,57.52,57.6,57.51,57.56,61000.0,37.2762,37.328,37.2697,37.3021,61000.0
2009-10-14 10:30:00,57.57,57.6,57.53,57.6,41300.0,37.3086,37.328,37.2827,37.328,41300.0
2009-10-14 10:35:00,57.6,57.69,57.59,57.68,62300.0,37.328,37.3863,37.3215,37.3799,62300.0
2009-10-14 10:40:00,57.68,57.69,57.64,57.66,58500.0,37.3799,37.3863,37.3539,37.3669,58500.0
2009-10-14 10:45:00,57.66,57.72,57.65,57.71,53200.0,37.3669,37.4058,37.3604,37.3993,53200.0
2009-10-14 10:50:00,57.72,57.73,57.61,57.62,98000.0,37.4058,37.4123,37.3345,37.341,98000.0
2009-10-14 10:55:00,57.61,57.64,57.61,57.61,48000.0,37.3345,37.3539,37.3345,37.3345,48000.0
2009-10-14 11:00:00,57.62,57.65,57.6,57.65,57100.0,37.341,37.3604,37.328,37.3604,57100.0
2009-10-14 11:05:00,57.65,57.7,57.64,57.69,45700.0,37.3604,37.3928,37.3539,37.3863,45700.0
2009-10-14 11:10:00,57.69,57.7,57.69,57.7,22600.0,37.3863,37.3928,37.3863,37.3928,22600.0
2009-10-14 11:15:00,57.7,57.7,57.67,57.69,46200.0,37.3928,37.3928,37.3734,37.3863,46200.0
2009-10-14 11:20:00,57.7,57.73,57.67,57.72,81700.0,37.3928,37.4123,37.3734,37.4058,81700.0
2009-10-14 11:25:00,57.71,57.79,57.71,57.78,87700.0,37.3993,37.4512,37.3993,37.4447,87700.0
2009-10-14 11:30:00,57.77,57.8,57.76,57.79,40900.0,37.4382,37.4576,37.4317,37.4512,40900.0
2009-10-14 11:35:00,57.79,57.79,57.76,57.76,53200.0,37.4512,37.4512,37.4317,37.4317,53200.0
2009-10-14 11:40:00,57.76,57.83,57.75,57.8,78300.0,37.4317,37.4771,37.4252,37.4576,78300.0
2009-10-14 11:45:00,57.81,57.84,57.8,57.83,95600.0,37.4641,37.4836,37.4576,37.4771,95600.0
2009-10-14 11:50:00,57.84,57.85,57.8,57.81,50900.0,37.4836,37.49,37.4576,37.4641,50900.0
2009-10-14 11:55:00,57.82,57.82,57.81,57.82,25200.0,37.4706,37.4706,37.4641,37.4706,25200.0
2009-10-14 12:00:00,57.82,57.86,57.81,57.86,52200.0,37.4706,37.4965,37.4641,37.4965,52200.0
2009-10-14 12:05:00,57.86,57.86,57.75,57.75,179700.0,37.4965,37.4965,37.4252,37.4252,179700.0
2009-10-14 12:10:00,57.75,57.84,57.7,57.8,76800.0,37.4252,37.4836,37.3928,37.4576,76800.0
2009-10-14 12:15:00,57.8,57.81,57.78,57.79,42500.0,37.4576,37.4641,37.4447,37.4512,42500.0
2009-10-14 12:20:00,57.79,57.81,57.75,57.75,40000.0,37.4512,37.4641,37.4252,37.4252,40000.0
2009-10-14 12:25:00,57.75,57.78,57.74,57.74,36000.0,37.4252,37.4447,37.4188,37.4188,36000.0
2009-10-14 12:30:00,57.74,57.82,57.73,57.79,100100.0,37.4188,37.4706,37.4123,37.4512,100100.0
2009-10-14 12:35:00,57.79,57.85,57.78,57.85,54600.0,37.4512,37.49,37.4447,37.49,54600.0
2009-10-14 12:40:00,57.85,57.89,57.84,57.89,46800.0,37.49,37.516,37.4836,37.516,46800.0
2009-10-14 12:45:00,57.88,57.9,57.84,57.85,60100.0,37.5095,37.5224,37.4836,37.49,60100.0
2009-10-14 12:50:00,57.84,57.85,57.81,57.83,59000.0,37.4836,37.49,37.4641,37.4771,59000.0
2009-10-14 12:55:00,57.83,57.85,57.81,57.85,26400.0,37.4771,37.49,37.4641,37.49,26400.0
2009-10-14 13:00:00,57.85,57.85,57.79,57.79,32100.0,37.49,37.49,37.4512,37.4512,32100.0
2009-10-14 13:05:00,57.79,57.87,57.78,57.86,61700.0,37.4512,37.503,37.4447,37.4965,61700.0
2009-10-14 13:10:00,57.86,57.93,57.86,57.92,44700.0,37.4965,37.5419,37.4965,37.5354,44700.0
2009-10-14 13:15:00,57.92,57.93,57.83,57.89,52200.0,37.5354,37.5419,37.4771,37.516,52200.0
2009-10-14 13:20:00,57.9,57.93,57.81,57.83,87700.0,37.5224,37.5419,37.4641,37.4771,87700.0
2009-10-14 13:25:00,57.83,57.87,57.79,57.79,47300.0,37.4771,37.503,37.4512,37.4512,47300.0
2009-10-14 13:30:00,57.8,57.81,57.76,57.78,29500.0,37.4576,37.4641,37.4317,37.4447,29500.0
2009-10-14 13:35:00,57.78,57.78,57.75,57.75,37400.0,37.4447,37.4447,37.4252,37.4252,37400.0
2009-10-14 13:40:00,57.76,57.76,57.72,57.74,78000.0,37.4317,37.4317,37.4058,37.4188,78000.0
2009-10-14 13:45:00,57.73,57.74,57.68,57.69,29600.0,37.4123,37.4188,37.3799,37.3863,29600.0
2009-10-14 13:50:00,57.69,57.69,57.63,57.65,48000.0,37.3863,37.3863,37.3475,37.3604,48000.0
2009-10-14 13:55:00,57.66,57.68,57.64,57.67,44300.0,37.3669,37.3799,37.3539,37.3734,44300.0
2009-10-14 14:00:00,57.67,57.71,57.62,57.7,73000.0,37.3734,37.3993,37.341,37.3928,73000.0
2009-10-14 14:05:00,57.7,57.71,57.64,57.69,50300.0,37.3928,37.3993,37.3539,37.3863,50300.0
2009-10-14 14:10:00,57.68,57.69,57.6,57.6,42900.0,37.3799,37.3863,37.328,37.328,42900.0
2009-10-14 14:15:00,57.6,57.69,57.6,57.69,36200.0,37.328,37.3863,37.328,37.3863,36200.0
2009-10-14 14:20:00,57.69,57.71,57.68,57.7,32300.0,37.3863,37.3993,37.3799,37.3928,32300.0
2009-10-14 14:25:00,57.7,57.74,57.64,57.65,46200.0,37.3928,37.4188,37.3539,37.3604,46200.0
2009-10-14 14:30:00,57.65,57.65,57.63,57.65,39300.0,37.3604,37.3604,37.3475,37.3604,39300.0
2009-10-14 14:35:00,57.64,57.67,57.63,57.65,51600.0,37.3539,37.3734,37.3475,37.3604,51600.0
2009-10-14 14:40:00,57.66,57.67,57.65,57.67,25300.0,37.3669,37.3734,37.3604,37.3734,25300.0
2009-10-14 14:45:00,57.66,57.71,57.65,57.71,40100.0,37.3669,37.3993,37.3604,37.3993,40100.0
2009-10-14 14:50:00,57.7,57.71,57.68,57.7,25400.0,37.3928,37.3993,37.3799,37.3928,25400.0
2009-10-14 14:55:00,57.7,57.74,57.68,57.72,68900.0,37.3928,37.4188,37.3799,37.4058,68900.0
2009-10-14 15:00:00,57.72,57.76,57.72,57.74,62000.0,37.4058,37.4317,37.4058,37.4188,62000.0
2009-10-14 15:05:00,57.74,57.74,57.71,57.73,59800.0,37.4188,37.4188,37.3993,37.4123,59800.0
2009-10-14 15:10:00,57.72,57.79,57.71,57.77,113100.0,37.4058,37.4512,37.3993,37.4382,113100.0
2009-10-14 15:15:00,57.77,57.8,57.77,57.8,97200.0,37.4382,37.4576,37.4382,37.4576,97200.0
2009-10-14 15:20:00,57.8,57.84,57.77,57.8,128500.0,37.4576,37.4836,37.4382,37.4576,128500.0
2009-10-14 15:25:00,57.8,57.85,57.77,57.84,85500.0,37.4576,37.49,37.4382,37.4836,85500.0
2009-10-14 15:30:00,57.84,57.84,57.76,57.79,107600.0,37.4836,37.4836,37.4317,37.4512,107600.0
2009-10-14 15:35:00,57.79,57.79,57.72,57.72,135700.0,37.4512,37.4512,37.4058,37.4058,135700.0
2009-10-14 15:40:00,57.72,57.73,57.65,57.66,256400.0,37.4058,37.4123,37.3604,37.3669,256400.0
2009-10-14 15:45:00,57.65,57.65,57.53,57.53,223200.0,37.3604,37.3604,37.2827,37.2827,223200.0
2009-10-14 15:50:00,57.53,57.56,57.52,57.55,343900.0,37.2827,37.3021,37.2762,37.2956,343900.0
2009-10-14 15:55:00,57.55,57.56,57.48,57.53,575000.0,37.2956,37.3021,37.2503,37.2827,575000.0
2009-10-15 09:30:00,57.27,57.51,57.27,57.43,243100.0,37.1142,37.2697,37.1142,37.2179,243100.0
2009-10-15 09:35:00,57.41,57.69,57.41,57.65,237400.0,37.2049,37.3863,37.2049,37.3604,237400.0
2009-10-15 09:40:00,57.68,57.89,57.65,57.86,279600.0,37.3799,37.516,37.3604,37.4965,279600.0
2009-10-15 09:45:00,57.87,58.0,57.87,57.92,531100.0,37.503,37.5872,37.503,37.5354,531100.0
2009-10-15 09:50:00,57.93,58.05,57.88,58.04,191700.0,37.5419,37.6196,37.5095,37.6132,191700.0
2009-10-15 09:55:00,58.03,58.12,58.02,58.12,145200.0,37.6067,37.665,37.6002,37.665,145200.0
2009-10-15 10:00:00,58.09,58.18,58.02,58.15,213500.0,37.6456,37.7039,37.6002,37.6845,213500.0
2009-10-15 10:05:00,58.17,58.23,58.08,58.23,229100.0,37.6974,37.7363,37.6391,37.7363,229100.0
2009-10-15 10:10:00,58.22,58.25,58.07,58.07,193200.0,37.7298,37.7493,37.6326,37.6326,193200.0
2009-10-15 10:15:00,58.07,58.15,58.05,58.15,89300.0,37.6326,37.6845,37.6196,37.6845,89300.0
2009-10-15 10:20:00,58.15,58.16,58.09,58.12,62200.0,37.6845,37.6909,37.6456,37.665,62200.0
2009-10-15 10:25:00,58.11,58.15,58.09,58.11,53100.0,37.6585,37.6845,37.6456,37.6585,53100.0
2009-10-15 10:30:00,58.1,58.15,58.07,58.11,53700.0,37.6521,37.6845,37.6326,37.6585,53700.0
2009-10-15 10:35:00,58.11,58.13,58.07,58.1,61500.0,37.6585,37.6715,37.6326,37.6521,61500.0
2009-10-15 10:40:00,58.11,58.14,58.08,58.13,47500.0,37.6585,37.678,37.6391,37.6715,47500.0
2009-10-15 10:45:00,58.13,58.13,58.05,58.07,105400.0,37.6715,37.6715,37.6196,37.6326,105400.0
2009-10-15 10:50:00,58.06,58.1,58.03,58.06,88300.0,37.6261,37.6521,37.6067,37.6261,88300.0
2009-10-15 10:55:00,58.06,58.15,58.05,58.14,76600.0,37.6261,37.6845,37.6196,37.678,76600.0
2009-10-15 11:00:00,58.15,58.18,58.08,58.08,69700.0,37.6845,37.7039,37.6391,37.6391,69700.0
2009-10-15 11:05:00,58.1,58.16,58.07,58.12,104000.0,37.6521,37.6909,37.6326,37.665,104000.0
2009-10-15 11:10:00,58.12,58.18,58.11,58.17,56400.0,37.665,37.7039,37.6585,37.6974,56400.0
2009-10-15 11:15:00,58.16,58.2,58.11,58.12,61600.0,37.6909,37.7169,37.6585,37.665,61600.0
2009-10-15 11:20:00,58.12,58.13,58.03,58.05,41300.0,37.665,37.6715,37.6067,37.6196,41300.0
2009-10-15 11:25:00,58.05,58.12,58.04,58.12,31100.0,37.6196,37.665,37.6132,37.665,31100.0
2009-10-15 11:30:00,58.11,58.12,58.06,58.08,37300.0,37.6585,37.665,37.6261,37.6391,37300.0
2009-10-15 11:35:00,58.07,58.09,58.04,58.09,36200.0,37.6326,37.6456,37.6132,37.6456,36200.0
2009-10-15 11:40:00,58.08,58.1,58.06,58.09,21100.0,37.6391,37.6521,37.6261,37.6456,21100.0
2009-10-15 11:45:00,58.09,58.09,58.04,58.07,51400.0,37.6456,37.6456,37.6132,37.6326,51400.0
2009-10-15 11:50:00,58.07,58.11,58.03,58.04,83700.0,37.6326,37.6585,37.6067,37.6132,83700.0
2009-10-15 11:55:00,58.04,58.05,57.99,58.0,66200.0,37.6132,37.6196,37.5808,37.5872,66200.0
2009-10-15 12:00:00,58.0,58.03,57.97,58.03,62800.0,37.5872,37.6067,37.5678,37.6067,62800.0
2009-10-15 12:05:00,58.03,58.03,57.97,57.98,47900.0,37.6067,37.6067,37.5678,37.5743,47900.0
2009-10-15 12:10:00,57.99,58.02,57.98,57.99,49600.0,37.5808,37.6002,37.5743,37.5808,49600.0
2009-10-15 12:15:00,57.98,58.09,57.96,57.96,131500.0,37.5743,37.6456,37.5613,37.5613,131500.0
2009-10-15 12:20:00,57.97,58.0,57.93,57.98,82700.0,37.5678,37.5872,37.5419,37.5743,82700.0
2009-10-15 12:25:00,57.97,57.98,57.93,57.94,29700.0,37.5678,37.5743,37.5419,37.5484,29700.0
2009-10-15 12:30:00,57.94,57.96,57.91,57.92,53200.0,37.5484,37.5613,37.5289,37.5354,53200.0
2009-10-15 12:35:00,57.92,57.94,57.89,57.92,47700.0,37.5354,37.5484,37.516,37.5354,47700.0
2009-10-15 12:40:00,57.92,57.95,57.92,57.94,26600.0,37.5354,37.5548,37.5354,37.5484,26600.0
2009-10-15 12:45:00,57.94,58.06,57.94,58.04,85000.0,37.5484,37.6261,37.5484,37.6132,85000.0
2009-10-15 12:50:00,58.05,58.06,57.99,58.06,97300.0,37.6196,37.6261,37.5808,37.6261,97300.0
2009-10-15 12:55:00,58.06,58.07,57.99,58.03,59700.0,37.6261,37.6326,37.5808,37.6067,59700.0
2009-10-15 13:00:00,58.04,58.05,57.99,58.01,28100.0,37.6132,37.6196,37.5808,37.5937,28100.0
2009-10-15 13:05:00,58.0,58.03,57.99,58.0,43500.0,37.5872,37.6067,37.5808,37.5872,43500.0
2009-10-15 13:10:00,58.0,58.02,57.99,58.0,49300.0,37.5872,37.6002,37.5808,37.5872,49300.0
2009-10-15 13:15:00,58.0,58.03,57.99,58.01,25500.0,37.5872,37.6067,37.5808,37.5937,25500.0
2009-10-15 13:20:00,58.01,58.03,57.99,58.03,30700.0,37.5937,37.6067,37.5808,37.6067,30700.0
2009-10-15 13:25:00,58.03,58.05,58.01,58.03,35800.0,37.6067,37.6196,37.5937,37.6067,35800.0
2009-10-15 13:30:00,58.03,58.09,58.03,58.08,59600.0,37.6067,37.6456,37.6067,37.6391,59600.0
2009-10-15 13:35:00,58.08,58.08,58.02,58.06,46000.0,37.6391,37.6391,37.6002,37.6261,46000.0
2009-10-15 13:40:00,58.07,58.08,58.02,58.07,52800.0,37.6326,37.6391,37.6002,37.6326,52800.0
2009-10-15 13:45:00,58.06,58.07,58.0,58.02,44400.0,37.6261,37.6326,37.5872,37.6002,44400.0
2009-10-15 13:50:00,58.02,58.02,58.01,58.01,24000.0,37.6002,37.6002,37.5937,37.5937,24000.0
2009-10-15 13:55:00,58.02,58.06,58.01,58.04,47800.0,37.6002,37.6261,37.5937,37.6132,47800.0
2009-10-15 14:00:00,58.04,58.05,58.0,58.03,39000.0,37.6132,37.6196,37.5872,37.6067,39000.0
2009-10-15 14:05:00,58.03,58.06,57.99,58.03,56800.0,37.6067,37.6261,37.5808,37.6067,56800.0
2009-10-15 14:10:00,58.02,58.05,58.0,58.0,29400.0,37.6002,37.6196,37.5872,37.5872,29400.0
2009-10-15 14:15:00,58.01,58.03,57.99,58.03,93600.0,37.5937,37.6067,37.5808,37.6067,93600.0
2009-10-15 14:20:00,58.03,58.05,58.0,58.01,75100.0,37.6067,37.6196,37.5872,37.5937,75100.0
2009-10-15 14:25:00,58.01,58.06,57.99,58.03,133500.0,37.5937,37.6261,37.5808,37.6067,133500.0
2009-10-15 14:30:00,58.03,58.13,58.02,58.07,192100.0,37.6067,37.6715,37.6002,37.6326,192100.0
2009-10-15 14:35:00,58.06,58.09,58.04,58.04,44400.0,37.6261,37.6456,37.6132,37.6132,44400.0
2009-10-15 14:40:00,58.04,58.07,58.04,58.06,48400.0,37.6132,37.6326,37.6132,37.6261,48400.0
2009-10-15 14:45:00,58.07,58.12,58.04,58.1,88600.0,37.6326,37.665,37.6132,37.6521,88600.0
2009-10-15 14:50:00,58.1,58.11,58.06,58.1,52500.0,37.6521,37.6585,37.6261,37.6521,52500.0
2009-10-15 14:55:00,58.1,58.1,58.07,58.1,46700.0,37.6521,37.6521,37.6326,37.6521,46700.0
2009-10-15 15:00:00,58.09,58.13,58.09,58.13,49300.0,37.6456,37.6715,37.6456,37.6715,49300.0
2009-10-15 15:05:00,58.13,58.17,58.11,58.14,106000.0,37.6715,37.6974,37.6585,37.678,106000.0
2009-10-15 15:10:00,58.14,58.18,58.14,58.16,85700.0,37.678,37.7039,37.678,37.6909,85700.0
2009-10-15 15:15:00,58.16,58.16,58.08,58.1,77900.0,37.6909,37.6909,37.6391,37.6521,77900.0
2009-10-15 15:20:00,58.1,58.14,58.02,58.04,124900.0,37.6521,37.678,37.6002,37.6132,124900.0
2009-10-15 15:25:00,58.03,58.08,58.02,58.03,86100.0,37.6067,37.6391,37.6002,37.6067,86100.0
2009-10-15 15:30:00,58.03,58.06,58.01,58.06,111500.0,37.6067,37.6261,37.5937,37.6261,111500.0
2009-10-15 15:35:00,58.06,58.09,58.03,58.09,60600.0,37.6261,37.6456,37.6067,37.6456,60600.0
2009-10-15 15:40:00,58.09,58.11,58.07,58.1,114000.0,37.6456,37.6585,37.6326,37.6521,114000.0
2009-10-15 15:45:00,58.09,58.1,58.03,58.07,143200.0,37.6456,37.6521,37.6067,37.6326,143200.0
2009-10-15 15:50:00,58.06,58.16,58.06,58.12,199400.0,37.6261,37.6909,37.6261,37.665,199400.0
2009-10-15 15:55:00,58.13,58.25,58.12,58.2,545500.0,37.6715,37.7493,37.665,37.7169,545500.0
2009-10-16 09:30:00,58.08,58.34,58.06,58.32,814800.0,37.6391,37.8076,37.6261,37.7946,814800.0
2009-10-16 09:35:00,58.32,58.38,58.17,58.36,156300.0,37.7946,37.8335,37.6974,37.8205,156300.0
2009-10-16 09:40:00,58.38,58.39,58.2,58.25,113300.0,37.8335,37.84,37.7169,37.7493,113300.0
2009-10-16 09:45:00,58.25,58.33,58.23,58.32,80700.0,37.7493,37.8011,37.7363,37.7946,80700.0
2009-10-16 09:50:00,58.32,58.48,58.32,58.35,124700.0,37.7946,37.8983,37.7946,37.8141,124700.0
2009-10-16 09:55:00,58.35,58.36,58.21,58.3,177800.0,37.8141,37.8205,37.7233,37.7817,177800.0
2009-10-16 10:00:00,58.3,58.32,58.13,58.19,141500.0,37.7817,37.7946,37.6715,37.7104,141500.0
2009-10-16 10:05:00,58.18,58.21,58.1,58.12,62700.0,37.7039,37.7233,37.6521,37.665,62700.0
2009-10-16 10:10:00,58.11,58.15,58.1,58.1,57500.0,37.6585,37.6845,37.6521,37.6521,57500.0
2009-10-16 10:15:00,58.1,58.13,58.07,58.13,55900.0,37.6521,37.6715,37.6326,37.6715,55900.0
2009-10-16 10:20:00,58.13,58.26,58.12,58.25,69700.0,37.6715,37.7557,37.665,37.7493,69700.0
2009-10-16 10:25:00,58.26,58.32,58.24,58.31,111500.0,37.7557,37.7946,37.7428,37.7881,111500.0
2009-10-16 10:30:00,58.32,58.37,58.31,58.37,36400.0,37.7946,37.827,37.7881,37.827,36400.0
2009-10-16 10:35:00,58.37,58.37,58.28,58.3,104600.0,37.827,37.827,37.7687,37.7817,104600.0
2009-10-16 10:40:00,58.29,58.34,58.25,58.33,105300.0,37.7752,37.8076,37.7493,37.8011,105300.0
2009-10-16 10:45:00,58.34,58.45,58.33,58.43,97600.0,37.8076,37.8789,37.8011,37.8659,97600.0
2009-10-16 10:50:00,58.43,58.45,58.41,58.42,94600.0,37.8659,37.8789,37.8529,37.8594,94600.0
2009-10-16 10:55:00,58.42,58.43,58.38,58.42,80200.0,37.8594,37.8659,37.8335,37.8594,80200.0
2009-10-16 11:00:00,58.41,58.48,58.39,58.47,137000.0,37.8529,37.8983,37.84,37.8918,137000.0
2009-10-16 11:05:00,58.46,58.58,58.46,58.54,406400.0,37.8854,37.9631,37.8854,37.9372,406400.0
2009-10-16 11:10:00,58.54,58.63,58.53,58.62,71100.0,37.9372,37.9955,37.9307,37.989,71100.0
2009-10-16 11:15:00,58.63,58.65,58.62,58.65,69800.0,37.9955,38.0085,37.989,38.0085,69800.0
2009-10-16 11:20:00,58.64,58.68,58.64,58.67,70400.0,38.002,38.0279,38.002,38.0214,70400.0
2009-10-16 11:25:00,58.66,58.67,58.64,58.67,89500.0,38.015,38.0214,38.002,38.0214,89500.0
2009-10-16 11:30:00,58.67,58.72,58.66,58.71,107200.0,38.0214,38.0538,38.015,38.0474,107200.0
2009-10-16 11:35:00,58.71,58.74,58.71,58.73,57500.0,38.0474,38.0668,38.0474,38.0603,57500.0
2009-10-16 11:40:00,58.73,58.8,58.73,58.8,131400.0,38.0603,38.1057,38.0603,38.1057,131400.0
2009-10-16 11:45:00,58.8,58.84,58.73,58.75,138800.0,38.1057,38.1316,38.0603,38.0733,138800.0
2009-10-16 11:50:00,58.75,58.75,58.67,58.68,75900.0,38.0733,38.0733,38.0214,38.0279,75900.0
2009-10-16 11:55:00,58.69,58.74,58.69,58.73,81000.0,38.0344,38.0668,38.0344,38.0603,81000.0
2009-10-16 12:00:00,58.72,58.73,58.71,58.72,25600.0,38.0538,38.0603,38.0474,38.0538,25600.0
2009-10-16 12:05:00,58.71,58.77,58.71,58.74,77200.0,38.0474,38.0862,38.0474,38.0668,77200.0
2009-10-16 12:10:00,58.74,58.83,58.73,58.81,200600.0,38.0668,38.1251,38.0603,38.1122,200600.0
2009-10-16 12:15:00,58.81,58.85,58.79,58.83,122400.0,38.1122,38.1381,38.0992,38.1251,122400.0
2009-10-16 12:20:00,58.84,58.88,58.78,58.86,177300.0,38.1316,38.1575,38.0927,38.1446,177300.0
2009-10-16 12:25:00,58.85,58.89,58.85,58.87,110100.0,38.1381,38.164,38.1381,38.1511,110100.0
2009-10-16 12:30:00,58.87,58.88,58.85,58.85,55300.0,38.1511,38.1575,38.1381,38.1381,55300.0
2009-10-16 12:35:00,58.85,58.87,58.85,58.87,58000.0,38.1381,38.1511,38.1381,38.1511,58000.0
2009-10-16 12:40:00,58.87,58.92,58.86,58.92,77500.0,38.1511,38.1835,38.1446,38.1835,77500.0
2009-10-16 12:45:00,58.91,58.92,58.85,58.92,97800.0,38.177,38.1835,38.1381,38.1835,97800.0
2009-10-16 12:50:00,58.92,58.92,58.86,58.89,96000.0,38.1835,38.1835,38.1446,38.164,96000.0
2009-10-16 12:55:00,58.9,58.96,58.89,58.92,81100.0,38.1705,38.2094,38.164,38.1835,81100.0
2009-10-16 13:00:00,58.91,58.94,58.88,58.92,64200.0,38.177,38.1964,38.1575,38.1835,64200.0
2009-10-16 13:05:00,58.91,58.92,58.86,58.87,54200.0,38.177,38.1835,38.1446,38.1511,54200.0
2009-10-16 13:10:00,58.87,58.97,58.86,58.93,62100.0,38.1511,38.2159,38.1446,38.1899,62100.0
2009-10-16 13:15:00,58.93,58.97,58.93,58.95,56200.0,38.1899,38.2159,38.1899,38.2029,56200.0
2009-10-16 13:20:00,58.96,58.98,58.95,58.96,63200.0,38.2094,38.2223,38.2029,38.2094,63200.0
2009-10-16 13:25:00,58.97,59.0,58.92,58.99,80500.0,38.2159,38.2353,38.1835,38.2288,80500.0
2009-10-16 13:30:00,58.99,59.04,58.97,59.0,260700.0,38.2288,38.2612,38.2159,38.2353,260700.0
2009-10-16 13:35:00,59.01,59.08,59.0,59.04,73200.0,38.2418,38.2871,38.2353,38.2612,73200.0
2009-10-16 13:40:00,59.05,59.07,59.01,59.01,69000.0,38.2677,38.2807,38.2418,38.2418,69000.0
2009-10-16 13:45:00,59.01,59.07,59.01,59.06,71400.0,38.2418,38.2807,38.2418,38.2742,71400.0
2009-10-16 13:50:00,59.06,59.14,59.06,59.13,119500.0,38.2742,38.326,38.2742,38.3195,119500.0
2009-10-16 13:55:00,59.13,59.17,59.1,59.1,66700.0,38.3195,38.3455,38.3001,38.3001,66700.0
2009-10-16 14:00:00,59.1,59.13,59.07,59.11,60300.0,38.3001,38.3195,38.2807,38.3066,60300.0
2009-10-16 14:05:00,59.1,59.12,59.01,59.03,80700.0,38.3001,38.3131,38.2418,38.2547,80700.0
2009-10-16 14:10:00,59.03,59.04,59.0,59.03,104600.0,38.2547,38.2612,38.2353,38.2547,104600.0
2009-10-16 14:15:00,59.03,59.13,59.03,59.12,113300.0,38.2547,38.3195,38.2547,38.3131,113300.0
2009-10-16 14:20:00,59.12,59.17,59.11,59.17,107800.0,38.3131,38.3455,38.3066,38.3455,107800.0
2009-10-16 14:25:00,59.16,59.21,59.12,59.21,120900.0,38.339,38.3714,38.3131,38.3714,120900.0
2009-10-16 14:30:00,59.2,59.21,59.15,59.2,120500.0,38.3649,38.3714,38.3325,38.3649,120500.0
2009-10-16 14:35:00,59.2,59.23,59.2,59.21,72200.0,38.3649,38.3844,38.3649,38.3714,72200.0
2009-10-16 14:40:00,59.22,59.22,59.13,59.13,43300.0,38.3779,38.3779,38.3195,38.3195,43300.0
2009-10-16 14:45:00,59.13,59.21,59.1,59.14,174200.0,38.3195,38.3714,38.3001,38.326,174200.0
2009-10-16 14:50:00,59.14,59.14,59.06,59.06,75100.0,38.326,38.326,38.2742,38.2742,75100.0
2009-10-16 14:55:00,59.06,59.07,59.04,59.05,84700.0,38.2742,38.2807,38.2612,38.2677,84700.0
2009-10-16 15:00:00,59.05,59.06,59.0,59.02,98700.0,38.2677,38.2742,38.2353,38.2483,98700.0
2009-10-16 15:05:00,59.01,59.05,59.0,59.01,80600.0,38.2418,38.2677,38.2353,38.2418,80600.0
2009-10-16 15:10:00,59.01,59.12,58.97,59.08,152400.0,38.2418,38.3131,38.2159,38.2871,152400.0
2009-10-16 15:15:00,59.08,59.13,59.01,59.03,109900.0,38.2871,38.3195,38.2418,38.2547,109900.0
2009-10-16 15:20:00,59.04,59.06,58.98,58.99,59000.0,38.2612,38.2742,38.2223,38.2288,59000.0
2009-10-16 15:25:00,58.99,59.05,58.96,59.05,72400.0,38.2288,38.2677,38.2094,38.2677,72400.0
2009-10-16 15:30:00,59.04,59.05,58.98,59.03,116000.0,38.2612,38.2677,38.2223,38.2547,116000.0
2009-10-16 15:35:00,59.03,59.07,59.01,59.01,122000.0,38.2547,38.2807,38.2418,38.2418,122000.0
2009-10-16 15:40:00,59.01,59.04,58.98,58.99,167600.0,38.2418,38.2612,38.2223,38.2288,167600.0
2009-10-16 15:45:00,58.99,58.99,58.91,58.94,153800.0,38.2288,38.2288,38.177,38.1964,153800.0
2009-10-16 15:50:00,58.94,58.94,58.79,58.81,390300.0,38.1964,38.1964,38.0992,38.1122,390300.0
2009-10-16 15:55:00,58.81,58.9,58.76,58.79,534100.0,38.1122,38.1705,38.0798,38.0992,534100.0
2009-10-19 09:30:00,58.91,59.03,58.82,58.96,324000.0,38.177,38.2547,38.1187,38.2094,324000.0
2009-10-19 09:35:00,58.95,59.03,58.89,58.97,151500.0,38.2029,38.2547,38.164,38.2159,151500.0
2009-10-19 09:40:00,59.0,59.1,58.96,58.97,172700.0,38.2353,38.3001,38.2094,38.2159,172700.0
2009-10-19 09:45:00,58.98,59.06,58.92,59.0,145500.0,38.2223,38.2742,38.1835,38.2353,145500.0
2009-10-19 09:50:00,58.99,59.02,58.95,58.97,139300.0,38.2288,38.2483,38.2029,38.2159,139300.0
2009-10-19 09:55:00,58.96,59.0,58.92,58.98,172900.0,38.2094,38.2353,38.1835,38.2223,172900.0
2009-10-19 10:00:00,58.99,59.06,58.95,59.02,126700.0,38.2288,38.2742,38.2029,38.2483,126700.0
2009-10-19 10:05:00,59.03,59.09,58.99,59.09,109700.0,38.2547,38.2936,38.2288,38.2936,109700.0
2009-10-19 10:10:00,59.08,59.13,59.05,59.11,126800.0,38.2871,38.3195,38.2677,38.3066,126800.0
2009-10-19 10:15:00,59.11,59.14,59.03,59.03,92200.0,38.3066,38.326,38.2547,38.2547,92200.0
2009-10-19 10:20:00,59.04,59.22,59.03,59.18,98300.0,38.2612,38.3779,38.2547,38.352,98300.0
2009-10-19 10:25:00,59.18,59.2,59.12,59.12,59400.0,38.352,38.3649,38.3131,38.3131,59400.0
2009-10-19 10:30:00,59.12,59.14,59.01,59.02,90100.0,38.3131,38.326,38.2418,38.2483,90100.0
2009-10-19 10:35:00,59.02,59.03,58.94,58.99,65200.0,38.2483,38.2547,38.1964,38.2288,65200.0
2009-10-19 10:40:00,58.99,59.18,58.98,59.17,251300.0,38.2288,38.352,38.2223,38.3455,251300.0
2009-10-19 10:45:00,59.18,59.26,59.17,59.22,142100.0,38.352,38.4038,38.3455,38.3779,142100.0
2009-10-19 10:50:00,59.21,59.31,59.2,59.31,135300.0,38.3714,38.4362,38.3649,38.4362,135300.0
2009-10-19 10:55:00,59.31,59.33,59.22,59.25,79600.0,38.4362,38.4492,38.3779,38.3973,79600.0
2009-10-19 11:00:00,59.26,59.3,59.21,59.29,96800.0,38.4038,38.4297,38.3714,38.4232,96800.0
2009-10-19 11:05:00,59.3,59.35,59.29,59.31,55700.0,38.4297,38.4621,38.4232,38.4362,55700.0
2009-10-19 11:10:00,59.31,59.31,59.25,59.25,37800.0,38.4362,38.4362,38.3973,38.3973,37800.0
2009-10-19 11:15:00,59.25,59.26,59.22,59.22,43200.0,38.3973,38.4038,38.3779,38.3779,43200.0
2009-10-19 11:20:00,59.22,59.23,59.17,59.2,58100.0,38.3779,38.3844,38.3455,38.3649,58100.0
2009-10-19 11:25:00,59.21,59.28,59.19,59.26,58500.0,38.3714,38.4168,38.3584,38.4038,58500.0
2009-10-19 11:30:00,59.26,59.3,59.25,59.29,32600.0,38.4038,38.4297,38.3973,38.4232,32600.0
2009-10-19 11:35:00,59.3,59.3,59.28,59.28,27800.0,38.4297,38.4297,38.4168,38.4168,27800.0
2009-10-19 11:40:00,59.28,59.32,59.26,59.31,88100.0,38.4168,38.4427,38.4038,38.4362,88100.0
2009-10-19 11:45:00,59.3,59.31,59.28,59.31,60000.0,38.4297,38.4362,38.4168,38.4362,60000.0
2009-10-19 11:50:00,59.31,59.33,59.25,59.25,63700.0,38.4362,38.4492,38.3973,38.3973,63700.0
2009-10-19 11:55:00,59.26,59.32,59.24,59.3,49500.0,38.4038,38.4427,38.3908,38.4297,49500.0
2009-10-19 12:00:00,59.31,59.32,59.22,59.23,48600.0,38.4362,38.4427,38.3779,38.3844,48600.0
2009-10-19 12:05:00,59.24,59.25,59.22,59.24,30600.0,38.3908,38.3973,38.3779,38.3908,30600.0
2009-10-19 12:10:00,59.25,59.32,59.23,59.32,44800.0,38.3973,38.4427,38.3844,38.4427,44800.0
2009-10-19 12:15:00,59.32,59.33,59.31,59.31,29400.0,38.4427,38.4492,38.4362,38.4362,29400.0
2009-10-19 12:20:00,59.31,59.37,59.29,59.31,137900.0,38.4362,38.4751,38.4232,38.4362,137900.0
2009-10-19 12:25:00,59.31,59.35,59.31,59.32,47400.0,38.4362,38.4621,38.4362,38.4427,47400.0
2009-10-19 12:30:00,59.32,59.35,59.32,59.34,18700.0,38.4427,38.4621,38.4427,38.4556,18700.0
2009-10-19 12:35:00,59.33,59.34,59.26,59.27,49800.0,38.4492,38.4556,38.4038,38.4103,49800.0
2009-10-19 12:40:00,59.27,59.34,59.27,59.33,33800.0,38.4103,38.4556,38.4103,38.4492,33800.0
2009-10-19 12:45:00,59.33,59.33,59.28,59.29,33600.0,38.4492,38.4492,38.4168,38.4232,33600.0
2009-10-19 12:50:00,59.29,59.3,59.25,59.27,47700.0,38.4232,38.4297,38.3973,38.4103,47700.0
2009-10-19 12:55:00,59.28,59.28,59.25,59.25,15600.0,38.4168,38.4168,38.3973,38.3973,15600.0
2009-10-19 13:00:00,59.25,59.31,59.25,59.27,62400.0,38.3973,38.4362,38.3973,38.4103,62400.0
2009-10-19 13:05:00,59.28,59.28,59.25,59.25,23100.0,38.4168,38.4168,38.3973,38.3973,23100.0
2009-10-19 13:10:00,59.26,59.31,59.25,59.28,61900.0,38.4038,38.4362,38.3973,38.4168,61900.0
2009-10-19 13:15:00,59.28,59.3,59.27,59.29,55900.0,38.4168,38.4297,38.4103,38.4232,55900.0
2009-10-19 13:20:00,59.3,59.33,59.29,59.31,54800.0,38.4297,38.4492,38.4232,38.4362,54800.0
2009-10-19 13:25:00,59.31,59.34,59.3,59.31,103900.0,38.4362,38.4556,38.4297,38.4362,103900.0
2009-10-19 13:30:00,59.32,59.34,59.31,59.33,38000.0,38.4427,38.4556,38.4362,38.4492,38000.0
2009-10-19 13:35:00,59.33,59.41,59.32,59.4,104000.0,38.4492,38.501,38.4427,38.4945,104000.0
2009-10-19 13:40:00,59.4,59.43,59.34,59.38,126200.0,38.4945,38.514,38.4556,38.4816,126200.0
2009-10-19 13:45:00,59.38,59.39,59.33,59.39,70300.0,38.4816,38.488,38.4492,38.488,70300.0
2009-10-19 13:50:00,59.37,59.42,59.35,59.42,109000.0,38.4751,38.5075,38.4621,38.5075,109000.0
2009-10-19 13:55:00,59.41,59.45,59.36,59.37,70900.0,38.501,38.5269,38.4686,38.4751,70900.0
2009-10-19 14:00:00,59.36,59.4,59.35,59.36,27100.0,38.4686,38.4945,38.4621,38.4686,27100.0
2009-10-19 14:05:00,59.35,59.38,59.3,59.31,44300.0,38.4621,38.4816,38.4297,38.4362,44300.0
2009-10-19 14:10:00,59.31,59.36,59.27,59.35,41100.0,38.4362,38.4686,38.4103,38.4621,41100.0
2009-10-19 14:15:00,59.36,59.36,59.31,59.33,39300.0,38.4686,38.4686,38.4362,38.4492,39300.0
2009-10-19 14:20:00,59.33,59.33,59.28,59.31,55100.0,38.4492,38.4492,38.4168,38.4362,55100.0
2009-10-19 14:25:00,59.32,59.33,59.28,59.29,32000.0,38.4427,38.4492,38.4168,38.4232,32000.0
2009-10-19 14:30:00,59.29,59.33,59.25,59.25,56700.0,38.4232,38.4492,38.3973,38.3973,56700.0
2009-10-19 14:35:00,59.25,59.28,59.24,59.27,74800.0,38.3973,38.4168,38.3908,38.4103,74800.0
2009-10-19 14:40:00,59.28,59.3,59.26,59.26,29700.0,38.4168,38.4297,38.4038,38.4038,29700.0
2009-10-19 14:45:00,59.27,59.28,59.25,59.26,32700.0,38.4103,38.4168,38.3973,38.4038,32700.0
2009-10-19 14:50:00,59.26,59.29,59.23,59.28,60100.0,38.4038,38.4232,38.3844,38.4168,60100.0
2009-10-19 14:55:00,59.28,59.33,59.27,59.31,47800.0,38.4168,38.4492,38.4103,38.4362,47800.0
2009-10-19 15:00:00,59.31,59.33,59.3,59.32,62700.0,38.4362,38.4492,38.4297,38.4427,62700.0
2009-10-19 15:05:00,59.32,59.36,59.3,59.36,71900.0,38.4427,38.4686,38.4297,38.4686,71900.0
2009-10-19 15:10:00,59.36,59.4,59.35,59.4,95000.0,38.4686,38.4945,38.4621,38.4945,95000.0
2009-10-19 15:15:00,59.39,59.42,59.31,59.35,152200.0,38.488,38.5075,38.4362,38.4621,152200.0
2009-10-19 15:20:00,59.35,59.36,59.29,59.3,97400.0,38.4621,38.4686,38.4232,38.4297,97400.0
2009-10-19 15:25:00,59.3,59.31,59.27,59.31,88500.0,38.4297,38.4362,38.4103,38.4362,88500.0
2009-10-19 15:30:00,59.3,59.34,59.3,59.31,104400.0,38.4297,38.4556,38.4297,38.4362,104400.0
2009-10-19 15:35:00,59.31,59.35,59.3,59.31,156400.0,38.4362,38.4621,38.4297,38.4362,156400.0
2009-10-19 15:40:00,59.31,59.36,59.3,59.35,202100.0,38.4362,38.4686,38.4297,38.4621,202100.0
2009-10-19 15:45:00,59.34,59.42,59.3,59.35,294300.0,38.4556,38.5075,38.4297,38.4621,294300.0
2009-10-19 15:50:00,59.35,59.38,59.33,59.35,239700.0,38.4621,38.4816,38.4492,38.4621,239700.0
2009-10-19 15:55:00,59.36,59.36,59.28,59.29,508000.0,38.4686,38.4686,38.4168,38.4232,508000.0
2009-10-20 09:30:00,59.57,59.65,59.2,59.21,328100.0,38.6047,38.6565,38.3649,38.3714,328100.0
2009-10-20 09:35:00,59.21,59.21,58.99,59.07,210100.0,38.3714,38.3714,38.2288,38.2807,210100.0
2009-10-20 09:40:00,59.07,59.13,59.0,59.03,142800.0,38.2807,38.3195,38.2353,38.2547,142800.0
2009-10-20 09:45:00,59.04,59.18,59.01,59.16,152300.0,38.2612,38.352,38.2418,38.339,152300.0
2009-10-20 09:50:00,59.16,59.24,59.12,59.21,88200.0,38.339,38.3908,38.3131,38.3714,88200.0
2009-10-20 09:55:00,59.21,59.32,59.18,59.29,163100.0,38.3714,38.4427,38.352,38.4232,163100.0
2009-10-20 10:00:00,59.3,59.38,59.25,59.32,122600.0,38.4297,38.4816,38.3973,38.4427,122600.0
2009-10-20 10:05:00,59.32,59.41,59.31,59.35,185700.0,38.4427,38.501,38.4362,38.4621,185700.0
2009-10-20 10:10:00,59.35,59.38,59.31,59.37,70500.0,38.4621,38.4816,38.4362,38.4751,70500.0
2009-10-20 10:15:00,59.37,59.43,59.22,59.27,105000.0,38.4751,38.514,38.3779,38.4103,105000.0
2009-10-20 10:20:00,59.26,59.29,59.22,59.23,80600.0,38.4038,38.4232,38.3779,38.3844,80600.0
2009-10-20 10:25:00,59.23,59.28,59.22,59.24,52600.0,38.3844,38.4168,38.3779,38.3908,52600.0
2009-10-20 10:30:00,59.24,59.26,59.23,59.25,31600.0,38.3908,38.4038,38.3844,38.3973,31600.0
2009-10-20 10:35:00,59.26,59.32,59.24,59.25,65000.0,38.4038,38.4427,38.3908,38.3973,65000.0
2009-10-20 10:40:00,59.25,59.29,59.25,59.25,61700.0,38.3973,38.4232,38.3973,38.3973,61700.0
2009-10-20 10:45:00,59.25,59.31,59.25,59.27,54000.0,38.3973,38.4362,38.3973,38.4103,54000.0
2009-10-20 10:50:00,59.28,59.38,59.27,59.33,83700.0,38.4168,38.4816,38.4103,38.4492,83700.0
2009-10-20 10:55:00,59.33,59.38,59.27,59.28,75700.0,38.4492,38.4816,38.4103,38.4168,75700.0
2009-10-20 11:00:00,59.28,59.29,59.23,59.23,53600.0,38.4168,38.4232,38.3844,38.3844,53600.0
2009-10-20 11:05:00,59.23,59.34,59.23,59.34,69900.0,38.3844,38.4556,38.3844,38.4556,69900.0
2009-10-20 11:10:00,59.34,59.4,59.28,59.33,139700.0,38.4556,38.4945,38.4168,38.4492,139700.0
2009-10-20 11:15:00,59.32,59.38,59.3,59.37,41400.0,38.4427,38.4816,38.4297,38.4751,41400.0
2009-10-20 11:20:00,59.38,59.39,59.3,59.36,77700.0,38.4816,38.488,38.4297,38.4686,77700.0
2009-10-20 11:25:00,59.35,59.36,59.28,59.29,56600.0,38.4621,38.4686,38.4168,38.4232,56600.0
2009-10-20 11:30:00,59.29,59.3,59.19,59.2,80500.0,38.4232,38.4297,38.3584,38.3649,80500.0
2009-10-20 11:35:00,59.2,59.21,59.09,59.1,88200.0,38.3649,38.3714,38.2936,38.3001,88200.0
2009-10-20 11:40:00,59.1,59.16,58.92,58.93,137500.0,38.3001,38.339,38.1835,38.1899,137500.0
2009-10-20 11:45:00,58.92,58.95,58.89,58.95,119200.0,38.1835,38.2029,38.164,38.2029,119200.0
2009-10-20 11:50:00,58.94,58.97,58.91,58.96,80100.0,38.1964,38.2159,38.177,38.2094,80100.0
2009-10-20 11:55:00,58.97,59.01,58.95,58.99,44300.0,38.2159,38.2418,38.2029,38.2288,44300.0
2009-10-20 12:00:00,58.99,59.07,58.98,59.01,88700.0,38.2288,38.2807,38.2223,38.2418,88700.0
2009-10-20 12:05:00,59.02,59.03,58.9,58.95,64000.0,38.2483,38.2547,38.1705,38.2029,64000.0
2009-10-20 12:10:00,58.94,58.96,58.88,58.88,68300.0,38.1964,38.2094,38.1575,38.1575,68300.0
2009-10-20 12:15:00,58.88,58.88,58.77,58.79,117900.0,38.1575,38.1575,38.0862,38.0992,117900.0
2009-10-20 12:20:00,58.79,58.85,58.78,58.82,45000.0,38.0992,38.1381,38.0927,38.1187,45000.0
2009-10-20 12:25:00,58.82,58.84,58.81,58.82,42100.0,38.1187,38.1316,38.1122,38.1187,42100.0
2009-10-20 12:30:00,58.82,58.84,58.74,58.75,71000.0,38.1187,38.1316,38.0668,38.0733,71000.0
2009-10-20 12:35:00,58.76,58.76,58.63,58.65,133600.0,38.0798,38.0798,37.9955,38.0085,133600.0
2009-10-20 12:40:00,58.66,58.72,58.62,58.72,141400.0,38.015,38.0538,37.989,38.0538,141400.0
2009-10-20 12:45:00,58.71,58.73,58.66,58.72,113200.0,38.0474,38.0603,38.015,38.0538,113200.0
2009-10-20 12:50:00,58.73,58.75,58.68,58.74,67700.0,38.0603,38.0733,38.0279,38.0668,67700.0
2009-10-20 12:55:00,58.74,58.74,58.69,58.69,30200.0,38.0668,38.0668,38.0344,38.0344,30200.0
2009-10-20 13:00:00,58.7,58.79,58.69,58.78,52400.0,38.0409,38.0992,38.0344,38.0927,52400.0
2009-10-20 13:05:00,58.79,58.87,58.78,58.87,72300.0,38.0992,38.1511,38.0927,38.1511,72300.0
2009-10-20 13:10:00,58.87,58.93,58.85,58.93,50700.0,38.1511,38.1899,38.1381,38.1899,50700.0
2009-10-20 13:15:00,58.93,58.96,58.91,58.94,61500.0,38.1899,38.2094,38.177,38.1964,61500.0
2009-10-20 13:20:00,58.94,58.95,58.92,58.92,40300.0,38.1964,38.2029,38.1835,38.1835,40300.0
2009-10-20 13:25:00,58.92,58.96,58.9,58.96,65000.0,38.1835,38.2094,38.1705,38.2094,65000.0
2009-10-20 13:30:00,58.95,58.96,58.92,58.93,42000.0,38.2029,38.2094,38.1835,38.1899,42000.0
2009-10-20 13:35:00,58.93,58.93,58.9,58.91,24200.0,38.1899,38.1899,38.1705,38.177,24200.0
2009-10-20 13:40:00,58.9,58.92,58.9,58.92,28000.0,38.1705,38.1835,38.1705,38.1835,28000.0
2009-10-20 13:45:00,58.92,58.98,58.91,58.96,34000.0,38.1835,38.2223,38.177,38.2094,34000.0
2009-10-20 13:50:00,58.96,58.96,58.91,58.94,46100.0,38.2094,38.2094,38.177,38.1964,46100.0
2009-10-20 13:55:00,58.93,58.98,58.92,58.92,65500.0,38.1899,38.2223,38.1835,38.1835,65500.0
2009-10-20 14:00:00,58.91,58.95,58.84,58.84,76200.0,38.177,38.2029,38.1316,38.1316,76200.0
2009-10-20 14:05:00,58.85,58.9,58.84,58.88,30200.0,38.1381,38.1705,38.1316,38.1575,30200.0
2009-10-20 14:10:00,58.89,58.9,58.88,58.9,38500.0,38.164,38.1705,38.1575,38.1705,38500.0
2009-10-20 14:15:00,58.9,58.96,58.89,58.95,58700.0,38.1705,38.2094,38.164,38.2029,58700.0
2009-10-20 14:20:00,58.94,58.95,58.94,58.94,27600.0,38.1964,38.2029,38.1964,38.1964,27600.0
2009-10-20 14:25:00,58.95,58.97,58.92,58.97,53300.0,38.2029,38.2159,38.1835,38.2159,53300.0
2009-10-20 14:30:00,58.97,59.03,58.95,59.01,61500.0,38.2159,38.2547,38.2029,38.2418,61500.0
2009-10-20 14:35:00,59.01,59.03,58.99,59.02,55900.0,38.2418,38.2547,38.2288,38.2483,55900.0
2009-10-20 14:40:00,59.03,59.05,59.0,59.04,48700.0,38.2547,38.2677,38.2353,38.2612,48700.0
2009-10-20 14:45:00,59.05,59.07,59.0,59.01,69100.0,38.2677,38.2807,38.2353,38.2418,69100.0
2009-10-20 14:50:00,59.01,59.05,59.0,59.0,41300.0,38.2418,38.2677,38.2353,38.2353,41300.0
2009-10-20 14:55:00,59.0,59.02,58.95,59.02,42500.0,38.2353,38.2483,38.2029,38.2483,42500.0
2009-10-20 15:00:00,59.02,59.03,58.99,58.99,63300.0,38.2483,38.2547,38.2288,38.2288,63300.0
2009-10-20 15:05:00,58.99,59.01,58.93,58.93,60600.0,38.2288,38.2418,38.1899,38.1899,60600.0
2009-10-20 15:10:00,58.93,58.95,58.9,58.94,81700.0,38.1899,38.2029,38.1705,38.1964,81700.0
2009-10-20 15:15:00,58.95,58.99,58.94,58.96,80200.0,38.2029,38.2288,38.1964,38.2094,80200.0
2009-10-20 15:20:00,58.96,59.0,58.93,58.93,91800.0,38.2094,38.2353,38.1899,38.1899,91800.0
2009-10-20 15:25:00,58.93,59.05,58.93,59.0,180700.0,38.1899,38.2677,38.1899,38.2353,180700.0
2009-10-20 15:30:00,59.0,59.01,58.96,58.97,192600.0,38.2353,38.2418,38.2094,38.2159,192600.0
2009-10-20 15:35:00,58.96,58.98,58.92,58.94,111000.0,38.2094,38.2223,38.1835,38.1964,111000.0
2009-10-20 15:40:00,58.94,59.01,58.93,58.93,118300.0,38.1964,38.2418,38.1899,38.1899,118300.0
2009-10-20 15:45:00,58.94,58.96,58.89,58.9,178900.0,38.1964,38.2094,38.164,38.1705,178900.0
2009-10-20 15:50:00,58.9,58.92,58.86,58.89,201200.0,38.1705,38.1835,38.1446,38.164,201200.0
2009-10-20 15:55:00,58.89,58.91,58.85,58.89,354600.0,38.164,38.177,38.1381,38.164,354600.0
2009-10-21 09:30:00,58.81,58.95,58.72,58.8,126600.0,38.1122,38.2029,38.0538,38.1057,126600.0
2009-10-21 09:35:00,58.79,58.89,58.72,58.72,102300.0,38.0992,38.164,38.0538,38.0538,102300.0
2009-10-21 09:40:00,58.73,58.85,58.72,58.83,90900.0,38.0603,38.1381,38.0538,38.1251,90900.0
2009-10-21 09:45:00,58.82,59.04,58.81,58.96,156000.0,38.1187,38.2612,38.1122,38.2094,156000.0
2009-10-21 09:50:00,58.97,59.11,58.84,58.96,193200.0,38.2159,38.3066,38.1316,38.2094,193200.0
2009-10-21 09:55:00,58.94,58.95,58.8,58.9,96800.0,38.1964,38.2029,38.1057,38.1705,96800.0
2009-10-21 10:00:00,58.89,59.07,58.89,59.0,126900.0,38.164,38.2807,38.164,38.2353,126900.0
2009-10-21 10:05:00,59.01,59.01,58.87,58.9,101900.0,38.2418,38.2418,38.1511,38.1705,101900.0
2009-10-21 10:10:00,58.9,58.93,58.82,58.9,56200.0,38.1705,38.1899,38.1187,38.1705,56200.0
2009-10-21 10:15:00,58.9,59.06,58.89,58.97,112900.0,38.1705,38.2742,38.164,38.2159,112900.0
2009-10-21 10:20:00,58.97,59.02,58.95,58.96,70300.0,38.2159,38.2483,38.2029,38.2094,70300.0
2009-10-21 10:25:00,58.96,59.03,58.95,59.0,56700.0,38.2094,38.2547,38.2029,38.2353,56700.0
2009-10-21 10:30:00,59.01,59.04,58.9,58.92,56500.0,38.2418,38.2612,38.1705,38.1835,56500.0
2009-10-21 10:35:00,58.93,59.0,58.87,58.94,62500.0,38.1899,38.2353,38.1511,38.1964,62500.0
2009-10-21 10:40:00,58.94,59.01,58.93,58.96,57100.0,38.1964,38.2418,38.1899,38.2094,57100.0
2009-10-21 10:45:00,58.95,58.97,58.91,58.92,65600.0,38.2029,38.2159,38.177,38.1835,65600.0
2009-10-21 10:50:00,58.92,59.0,58.92,58.94,63000.0,38.1835,38.2353,38.1835,38.1964,63000.0
2009-10-21 10:55:00,58.94,58.95,58.92,58.94,28100.0,38.1964,38.2029,38.1835,38.1964,28100.0
2009-10-21 11:00:00,58.93,58.94,58.89,58.9,68600.0,38.1899,38.1964,38.164,38.1705,68600.0
2009-10-21 11:05:00,58.9,58.91,58.84,58.85,69800.0,38.1705,38.177,38.1316,38.1381,69800.0
2009-10-21 11:10:00,58.85,58.85,58.73,58.76,118300.0,38.1381,38.1381,38.0603,38.0798,118300.0
2009-10-21 11:15:00,58.77,58.8,58.69,58.72,88400.0,38.0862,38.1057,38.0344,38.0538,88400.0
2009-10-21 11:20:00,58.73,58.74,58.66,58.69,78300.0,38.0603,38.0668,38.015,38.0344,78300.0
2009-10-21 11:25:00,58.69,58.75,58.67,58.74,37400.0,38.0344,38.0733,38.0214,38.0668,37400.0
2009-10-21 11:30:00,58.74,58.76,58.71,58.75,56100.0,38.0668,38.0798,38.0474,38.0733,56100.0
2009-10-21 11:35:00,58.75,58.79,58.74,58.79,25900.0,38.0733,38.0992,38.0668,38.0992,25900.0
2009-10-21 11:40:00,58.79,58.84,58.77,58.84,28300.0,38.0992,38.1316,38.0862,38.1316,28300.0
2009-10-21 11:45:00,58.84,58.84,58.75,58.75,48300.0,38.1316,38.1316,38.0733,38.0733,48300.0
2009-10-21 11:50:00,58.76,58.79,58.72,58.79,64100.0,38.0798,38.0992,38.0538,38.0992,64100.0
2009-10-21 11:55:00,58.79,58.82,58.76,58.81,45800.0,38.0992,38.1187,38.0798,38.1122,45800.0
2009-10-21 12:00:00,58.81,58.85,58.8,58.85,41300.0,38.1122,38.1381,38.1057,38.1381,41300.0
2009-10-21 12:05:00,58.85,58.85,58.72,58.74,39700.0,38.1381,38.1381,38.0538,38.0668,39700.0
2009-10-21 12:10:00,58.74,58.74,58.69,58.69,44000.0,38.0668,38.0668,38.0344,38.0344,44000.0
2009-10-21 12:15:00,58.68,58.7,58.66,58.66,52000.0,38.0279,38.0409,38.015,38.015,52000.0
2009-10-21 12:20:00,58.66,58.76,58.66,58.76,40100.0,38.015,38.0798,38.015,38.0798,40100.0
2009-10-21 12:25:00,58.75,58.76,58.7,58.74,53800.0,38.0733,38.0798,38.0409,38.0668,53800.0
2009-10-21 12:30:00,58.73,58.79,58.72,58.76,37900.0,38.0603,38.0992,38.0538,38.0798,37900.0
2009-10-21 12:35:00,58.76,58.76,58.71,58.71,40000.0,38.0798,38.0798,38.0474,38.0474,40000.0
2009-10-21 12:40:00,58.71,58.73,58.67,58.69,50500.0,38.0474,38.0603,38.0214,38.0344,50500.0
2009-10-21 12:45:00,58.7,58.74,58.68,58.72,39300.0,38.0409,38.0668,38.0279,38.0538,39300.0
2009-10-21 12:50:00,58.73,58.74,58.45,58.46,243500.0,38.0603,38.0668,37.8789,37.8854,243500.0
2009-10-21 12:55:00,58.46,58.57,58.33,58.55,379400.0,37.8854,37.9566,37.8011,37.9437,379400.0
2009-10-21 13:00:00,58.56,58.6,58.44,58.51,285800.0,37.9502,37.9761,37.8724,37.9178,285800.0
2009-10-21 13:05:00,58.45,58.45,58.2,58.35,335400.0,37.8789,37.8789,37.7169,37.8141,335400.0
2009-10-21 13:10:00,58.34,58.43,58.33,58.38,48100.0,37.8076,37.8659,37.8011,37.8335,48100.0
2009-10-21 13:15:00,58.4,58.47,58.37,58.47,87800.0,37.8465,37.8918,37.827,37.8918,87800.0
2009-10-21 13:20:00,58.47,58.51,58.43,58.48,66400.0,37.8918,37.9178,37.8659,37.8983,66400.0
2009-10-21 13:25:00,58.5,58.51,58.41,58.42,97100.0,37.9113,37.9178,37.8529,37.8594,97100.0
2009-10-21 13:30:00,58.42,58.47,58.41,58.42,37900.0,37.8594,37.8918,37.8529,37.8594,37900.0
2009-10-21 13:35:00,58.41,58.53,58.41,58.46,55800.0,37.8529,37.9307,37.8529,37.8854,55800.0
2009-10-21 13:40:00,58.46,58.46,58.4,58.44,75500.0,37.8854,37.8854,37.8465,37.8724,75500.0
2009-10-21 13:45:00,58.44,58.49,58.41,58.45,72200.0,37.8724,37.9048,37.8529,37.8789,72200.0
2009-10-21 13:50:00,58.46,58.49,58.41,58.48,104100.0,37.8854,37.9048,37.8529,37.8983,104100.0
2009-10-21 13:55:00,58.49,58.56,58.48,58.54,93400.0,37.9048,37.9502,37.8983,37.9372,93400.0
2009-10-21 14:00:00,58.53,58.54,58.48,58.49,39100.0,37.9307,37.9372,37.8983,37.9048,39100.0
2009-10-21 14:05:00,58.49,58.5,58.44,58.47,111400.0,37.9048,37.9113,37.8724,37.8918,111400.0
2009-10-21 14:10:00,58.47,58.47,58.44,58.45,77800.0,37.8918,37.8918,37.8724,37.8789,77800.0
2009-10-21 14:15:00,58.44,58.46,58.35,58.4,131300.0,37.8724,37.8854,37.8141,37.8465,131300.0
2009-10-21 14:20:00,58.4,58.41,58.36,58.41,104300.0,37.8465,37.8529,37.8205,37.8529,104300.0
2009-10-21 14:25:00,58.41,58.44,58.35,58.36,104100.0,37.8529,37.8724,37.8141,37.8205,104100.0
2009-10-21 14:30:00,58.36,58.44,58.36,58.41,81500.0,37.8205,37.8724,37.8205,37.8529,81500.0
2009-10-21 14:35:00,58.4,58.46,58.38,58.46,35600.0,37.8465,37.8854,37.8335,37.8854,35600.0
2009-10-21 14:40:00,58.45,58.5,58.45,58.5,58100.0,37.8789,37.9113,37.8789,37.9113,58100.0
2009-10-21 14:45:00,58.49,58.56,58.46,58.52,121200.0,37.9048,37.9502,37.8854,37.9242,121200.0
2009-10-21 14:50:00,58.53,58.55,58.5,58.53,66000.0,37.9307,37.9437,37.9113,37.9307,66000.0
2009-10-21 14:55:00,58.54,58.58,58.51,58.57,96300.0,37.9372,37.9631,37.9178,37.9566,96300.0
2009-10-21 15:00:00,58.57,58.61,58.56,58.56,166800.0,37.9566,37.9826,37.9502,37.9502,166800.0
2009-10-21 15:05:00,58.57,58.57,58.54,58.56,79100.0,37.9566,37.9566,37.9372,37.9502,79100.0
2009-10-21 15:10:00,58.56,58.62,58.55,58.61,113800.0,37.9502,37.989,37.9437,37.9826,113800.0
2009-10-21 15:15:00,58.62,58.62,58.58,58.58,102000.0,37.989,37.989,37.9631,37.9631,102000.0
2009-10-21 15:20:00,58.59,58.6,58.38,58.46,456700.0,37.9696,37.9761,37.8335,37.8854,456700.0
2009-10-21 15:25:00,58.47,58.51,58.45,58.49,165700.0,37.8918,37.9178,37.8789,37.9048,165700.0
2009-10-21 15:30:00,58.49,58.49,58.26,58.32,271400.0,37.9048,37.9048,37.7557,37.7946,271400.0
2009-10-21 15:35:00,58.32,58.33,58.19,58.33,297300.0,37.7946,37.8011,37.7104,37.8011,297300.0
2009-10-21 15:40:00,58.34,58.35,58.0,58.02,485800.0,37.8076,37.8141,37.5872,37.6002,485800.0
2009-10-21 15:45:00,58.03,58.25,58.0,58.23,299000.0,37.6067,37.7493,37.5872,37.7363,299000.0
2009-10-21 15:50:00,58.22,58.28,58.18,58.24,278200.0,37.7298,37.7687,37.7039,37.7428,278200.0
2009-10-21 15:55:00,58.24,58.32,58.19,58.28,562100.0,37.7428,37.7946,37.7104,37.7687,562100.0
2009-10-22 09:30:00,59.86,60.0,59.66,59.7,895000.0,38.7926,38.8834,38.663,38.6889,895000.0
2009-10-22 09:35:00,59.71,59.87,59.49,59.56,592200.0,38.6954,38.7991,38.5528,38.5982,592200.0
2009-10-22 09:40:00,59.56,59.82,59.5,59.77,366100.0,38.5982,38.7667,38.5593,38.7343,366100.0
2009-10-22 09:45:00,59.78,59.95,59.7,59.71,443200.0,38.7408,38.851,38.6889,38.6954,443200.0
2009-10-22 09:50:00,59.71,59.81,59.68,59.73,364700.0,38.6954,38.7602,38.676,38.7084,364700.0
2009-10-22 09:55:00,59.73,59.94,59.69,59.92,413400.0,38.7084,38.8445,38.6825,38.8315,413400.0
2009-10-22 10:00:00,59.92,60.05,59.81,59.94,1111400.0,38.8315,38.9158,38.7602,38.8445,1111400.0
2009-10-22 10:05:00,59.94,60.07,59.86,59.98,706900.0,38.8445,38.9287,38.7926,38.8704,706900.0
2009-10-22 10:10:00,59.97,59.97,59.88,59.9,364000.0,38.8639,38.8639,38.8056,38.8186,364000.0
2009-10-22 10:15:00,59.92,60.16,59.92,60.16,442200.0,38.8315,38.987,38.8315,38.987,442200.0
2009-10-22 10:20:00,60.16,60.4,60.11,60.33,623800.0,38.987,39.1426,38.9546,39.0972,623800.0
2009-10-22 10:25:00,60.33,60.35,60.13,60.33,459100.0,39.0972,39.1102,38.9676,39.0972,459100.0
2009-10-22 10:30:00,60.34,60.53,60.33,60.38,804600.0,39.1037,39.2268,39.0972,39.1296,804600.0
2009-10-22 10:35:00,60.39,60.46,60.26,60.33,434100.0,39.1361,39.1815,39.0519,39.0972,434100.0
2009-10-22 10:40:00,60.33,60.4,60.27,60.31,259700.0,39.0972,39.1426,39.0583,39.0843,259700.0
2009-10-22 10:45:00,60.31,60.32,60.12,60.28,401600.0,39.0843,39.0907,38.9611,39.0648,401600.0
2009-10-22 10:50:00,60.29,60.45,60.28,60.43,221400.0,39.0713,39.175,39.0648,39.162,221400.0
2009-10-22 10:55:00,60.43,60.6,60.4,60.4,350300.0,39.162,39.2722,39.1426,39.1426,350300.0
2009-10-22 11:00:00,60.4,60.5,60.37,60.44,179000.0,39.1426,39.2074,39.1231,39.1685,179000.0
2009-10-22 11:05:00,60.43,60.48,60.35,60.44,179800.0,39.162,39.1944,39.1102,39.1685,179800.0
2009-10-22 11:10:00,60.44,60.55,59.64,59.69,1135600.0,39.1685,39.2398,38.6501,38.6825,1135600.0
2009-10-22 11:15:00,59.7,59.87,59.09,59.36,1951600.0,38.6889,38.7991,38.2936,38.4686,1951600.0
2009-10-22 11:20:00,59.35,59.62,59.25,59.54,789200.0,38.4621,38.6371,38.3973,38.5853,789200.0
2009-10-22 11:25:00,59.53,59.72,59.49,59.61,437200.0,38.5788,38.7019,38.5528,38.6306,437200.0
2009-10-22 11:30:00,59.61,59.66,59.51,59.61,330800.0,38.6306,38.663,38.5658,38.6306,330800.0
2009-10-22 11:35:00,59.61,59.65,59.57,59.62,192100.0,38.6306,38.6565,38.6047,38.6371,192100.0
2009-10-22 11:40:00,59.63,59.65,59.54,59.59,136900.0,38.6436,38.6565,38.5853,38.6177,136900.0
2009-10-22 11:45:00,59.59,59.69,59.37,59.42,373800.0,38.6177,38.6825,38.4751,38.5075,373800.0
2009-10-22 11:50:00,59.44,59.48,59.19,59.32,267100.0,38.5204,38.5464,38.3584,38.4427,267100.0
2009-10-22 11:55:00,59.32,59.52,59.24,59.5,128600.0,38.4427,38.5723,38.3908,38.5593,128600.0
2009-10-22 12:00:00,59.49,59.54,59.47,59.52,89000.0,38.5528,38.5853,38.5399,38.5723,89000.0
2009-10-22 12:05:00,59.54,59.63,59.47,59.59,108300.0,38.5853,38.6436,38.5399,38.6177,108300.0
2009-10-22 12:10:00,59.6,59.75,59.58,59.75,177500.0,38.6241,38.7213,38.6112,38.7213,177500.0
2009-10-22 12:15:00,59.75,59.82,59.7,59.72,152000.0,38.7213,38.7667,38.6889,38.7019,152000.0
2009-10-22 12:20:00,59.72,59.91,59.72,59.88,208600.0,38.7019,38.825,38.7019,38.8056,208600.0
2009-10-22 12:25:00,59.87,59.91,59.84,59.86,142900.0,38.7991,38.825,38.7797,38.7926,142900.0
2009-10-22 12:30:00,59.86,59.89,59.76,59.86,151700.0,38.7926,38.8121,38.7278,38.7926,151700.0
2009-10-22 12:35:00,59.86,59.87,59.72,59.75,111400.0,38.7926,38.7991,38.7019,38.7213,111400.0
2009-10-22 12:40:00,59.75,59.79,59.73,59.74,81700.0,38.7213,38.7473,38.7084,38.7149,81700.0
2009-10-22 12:45:00,59.75,59.81,59.74,59.76,165900.0,38.7213,38.7602,38.7149,38.7278,165900.0
2009-10-22 12:50:00,59.75,59.8,59.75,59.78,93800.0,38.7213,38.7537,38.7213,38.7408,93800.0
2009-10-22 12:55:00,59.79,59.83,59.77,59.81,84100.0,38.7473,38.7732,38.7343,38.7602,84100.0
2009-10-22 13:00:00,59.81,59.91,59.81,59.9,67500.0,38.7602,38.825,38.7602,38.8186,67500.0
2009-10-22 13:05:00,59.9,59.95,59.87,59.95,116700.0,38.8186,38.851,38.7991,38.851,116700.0
2009-10-22 13:10:00,59.95,59.98,59.85,59.96,86900.0,38.851,38.8704,38.7861,38.8574,86900.0
2009-10-22 13:15:00,59.97,59.97,59.85,59.88,121800.0,38.8639,38.8639,38.7861,38.8056,121800.0
2009-10-22 13:20:00,59.89,59.95,59.84,59.94,84300.0,38.8121,38.851,38.7797,38.8445,84300.0
2009-10-22 13:25:00,59.95,60.0,59.88,59.95,279200.0,38.851,38.8834,38.8056,38.851,279200.0
2009-10-22 13:30:00,59.95,59.99,59.89,59.97,98600.0,38.851,38.8769,38.8121,38.8639,98600.0
2009-10-22 13:35:00,59.99,60.0,59.97,59.99,151000.0,38.8769,38.8834,38.8639,38.8769,151000.0
2009-10-22 13:40:00,60.0,60.0,59.81,59.95,159000.0,38.8834,38.8834,38.7602,38.851,159000.0
2009-10-22 13:45:00,59.96,59.99,59.93,59.98,155300.0,38.8574,38.8769,38.838,38.8704,155300.0
2009-10-22 13:50:00,59.98,60.0,59.95,59.96,90900.0,38.8704,38.8834,38.851,38.8574,90900.0
2009-10-22 13:55:00,59.96,60.0,59.89,59.91,159200.0,38.8574,38.8834,38.8121,38.825,159200.0
2009-10-22 14:00:00,59.9,59.99,59.9,59.93,110600.0,38.8186,38.8769,38.8186,38.838,110600.0
2009-10-22 14:05:00,59.94,59.99,59.92,59.93,198500.0,38.8445,38.8769,38.8315,38.838,198500.0
2009-10-22 14:10:00,59.93,59.99,59.92,59.98,118200.0,38.838,38.8769,38.8315,38.8704,118200.0
2009-10-22 14:15:00,59.98,60.0,59.81,59.84,194200.0,38.8704,38.8834,38.7602,38.7797,194200.0
2009-10-22 14:20:00,59.84,59.95,59.78,59.85,260000.0,38.7797,38.851,38.7408,38.7861,260000.0
2009-10-22 14:25:00,59.85,59.85,59.73,59.75,143300.0,38.7861,38.7861,38.7084,38.7213,143300.0
2009-10-22 14:30:00,59.76,59.8,59.71,59.72,202000.0,38.7278,38.7537,38.6954,38.7019,202000.0
2009-10-22 14:35:00,59.71,59.74,59.64,59.67,193100.0,38.6954,38.7149,38.6501,38.6695,193100.0
2009-10-22 14:40:00,59.68,59.71,59.62,59.63,122600.0,38.676,38.6954,38.6371,38.6436,122600.0
2009-10-22 14:45:00,59.63,59.63,59.58,59.6,119900.0,38.6436,38.6436,38.6112,38.6241,119900.0
2009-10-22 14:50:00,59.59,59.68,59.59,59.62,116700.0,38.6177,38.676,38.6177,38.6371,116700.0
2009-10-22 14:55:00,59.62,59.67,59.61,59.67,102000.0,38.6371,38.6695,38.6306,38.6695,102000.0
2009-10-22 15:00:00,59.66,59.81,59.66,59.76,169300.0,38.663,38.7602,38.663,38.7278,169300.0
2009-10-22 15:05:00,59.75,59.76,59.69,59.75,62200.0,38.7213,38.7278,38.6825,38.7213,62200.0
2009-10-22 15:10:00,59.75,59.79,59.71,59.76,101800.0,38.7213,38.7473,38.6954,38.7278,101800.0
2009-10-22 15:15:00,59.76,59.83,59.72,59.8,153100.0,38.7278,38.7732,38.7019,38.7537,153100.0
2009-10-22 15:20:00,59.8,59.85,59.79,59.81,164100.0,38.7537,38.7861,38.7473,38.7602,164100.0
2009-10-22 15:25:00,59.81,59.82,59.76,59.78,135700.0,38.7602,38.7667,38.7278,38.7408,135700.0
2009-10-22 15:30:00,59.78,59.78,59.67,59.71,152700.0,38.7408,38.7408,38.6695,38.6954,152700.0
2009-10-22 15:35:00,59.72,59.73,59.59,59.62,167600.0,38.7019,38.7084,38.6177,38.6371,167600.0
2009-10-22 15:40:00,59.62,59.64,59.58,59.64,175500.0,38.6371,38.6501,38.6112,38.6501,175500.0
2009-10-22 15:45:00,59.65,59.65,59.51,59.53,153800.0,38.6565,38.6565,38.5658,38.5788,153800.0
2009-10-22 15:50:00,59.53,59.68,59.53,59.59,275400.0,38.5788,38.676,38.5788,38.6177,275400.0
2009-10-22 15:55:00,59.59,59.59,59.49,59.52,462700.0,38.6177,38.6177,38.5528,38.5723,462700.0
2009-10-23 09:30:00,59.5,59.6,59.25,59.25,325600.0,38.5593,38.6241,38.3973,38.3973,325600.0
2009-10-23 09:35:00,59.29,59.29,59.05,59.12,289100.0,38.4232,38.4232,38.2677,38.3131,289100.0
2009-10-23 09:40:00,59.15,59.22,59.12,59.14,205000.0,38.3325,38.3779,38.3131,38.326,205000.0
2009-10-23 09:45:00,59.15,59.19,59.1,59.17,169800.0,38.3325,38.3584,38.3001,38.3455,169800.0
2009-10-23 09:50:00,59.17,59.38,59.17,59.36,80300.0,38.3455,38.4816,38.3455,38.4686,80300.0
2009-10-23 09:55:00,59.37,59.43,59.33,59.37,171200.0,38.4751,38.514,38.4492,38.4751,171200.0
2009-10-23 10:00:00,59.39,59.5,59.32,59.32,197200.0,38.488,38.5593,38.4427,38.4427,197200.0
2009-10-23 10:05:00,59.32,59.46,59.3,59.46,82000.0,38.4427,38.5334,38.4297,38.5334,82000.0
2009-10-23 10:10:00,59.46,59.46,59.35,59.4,62700.0,38.5334,38.5334,38.4621,38.4945,62700.0
2009-10-23 10:15:00,59.4,59.49,59.35,59.48,69800.0,38.4945,38.5528,38.4621,38.5464,69800.0
2009-10-23 10:20:00,59.49,59.5,59.42,59.48,128500.0,38.5528,38.5593,38.5075,38.5464,128500.0
2009-10-23 10:25:00,59.48,59.5,59.4,59.48,61500.0,38.5464,38.5593,38.4945,38.5464,61500.0
2009-10-23 10:30:00,59.49,59.49,59.43,59.47,60900.0,38.5528,38.5528,38.514,38.5399,60900.0
2009-10-23 10:35:00,59.46,59.49,59.41,59.49,64100.0,38.5334,38.5528,38.501,38.5528,64100.0
2009-10-23 10:40:00,59.49,59.56,59.49,59.55,136500.0,38.5528,38.5982,38.5528,38.5917,136500.0
2009-10-23 10:45:00,59.56,59.59,59.44,59.45,97200.0,38.5982,38.6177,38.5204,38.5269,97200.0
2009-10-23 10:50:00,59.45,59.45,59.35,59.43,78100.0,38.5269,38.5269,38.4621,38.514,78100.0
2009-10-23 10:55:00,59.42,59.43,59.32,59.34,59500.0,38.5075,38.514,38.4427,38.4556,59500.0
2009-10-23 11:00:00,59.32,59.41,59.28,59.37,41900.0,38.4427,38.501,38.4168,38.4751,41900.0
2009-10-23 11:05:00,59.37,59.44,59.35,59.38,28700.0,38.4751,38.5204,38.4621,38.4816,28700.0
2009-10-23 11:10:00,59.39,59.4,59.29,59.33,55300.0,38.488,38.4945,38.4232,38.4492,55300.0
2009-10-23 11:15:00,59.33,59.38,59.18,59.19,113400.0,38.4492,38.4816,38.352,38.3584,113400.0
2009-10-23 11:20:00,59.18,59.26,59.18,59.25,101100.0,38.352,38.4038,38.352,38.3973,101100.0
2009-10-23 11:25:00,59.25,59.32,59.22,59.29,109800.0,38.3973,38.4427,38.3779,38.4232,109800.0
2009-10-23 11:30:00,59.29,59.3,59.2,59.2,79600.0,38.4232,38.4297,38.3649,38.3649,79600.0
2009-10-23 11:35:00,59.2,59.25,59.07,59.08,136400.0,38.3649,38.3973,38.2807,38.2871,136400.0
2009-10-23 11:40:00,59.07,59.13,59.06,59.08,82300.0,38.2807,38.3195,38.2742,38.2871,82300.0
2009-10-23 11:45:00,59.09,59.21,59.06,59.06,83200.0,38.2936,38.3714,38.2742,38.2742,83200.0
2009-10-23 11:50:00,59.06,59.11,59.06,59.07,58300.0,38.2742,38.3066,38.2742,38.2807,58300.0
2009-10-23 11:55:00,59.07,59.21,59.02,59.02,111500.0,38.2807,38.3714,38.2483,38.2483,111500.0
2009-10-23 12:00:00,59.02,59.07,59.02,59.06,114500.0,38.2483,38.2807,38.2483,38.2742,114500.0
2009-10-23 12:05:00,59.06,59.09,59.03,59.05,77400.0,38.2742,38.2936,38.2547,38.2677,77400.0
2009-10-23 12:10:00,59.05,59.09,59.02,59.06,49900.0,38.2677,38.2936,38.2483,38.2742,49900.0
2009-10-23 12:15:00,59.06,59.15,59.05,59.14,66900.0,38.2742,38.3325,38.2677,38.326,66900.0
2009-10-23 12:20:00,59.15,59.18,59.1,59.15,75600.0,38.3325,38.352,38.3001,38.3325,75600.0
2009-10-23 12:25:00,59.15,59.18,59.1,59.17,32900.0,38.3325,38.352,38.3001,38.3455,32900.0
2009-10-23 12:30:00,59.17,59.18,59.13,59.13,23800.0,38.3455,38.352,38.3195,38.3195,23800.0
2009-10-23 12:35:00,59.13,59.21,59.13,59.21,24100.0,38.3195,38.3714,38.3195,38.3714,24100.0
2009-10-23 12:40:00,59.2,59.26,59.17,59.25,93900.0,38.3649,38.4038,38.3455,38.3973,93900.0
2009-10-23 12:45:00,59.26,59.33,59.26,59.3,52200.0,38.4038,38.4492,38.4038,38.4297,52200.0
2009-10-23 12:50:00,59.29,59.39,59.27,59.39,44700.0,38.4232,38.488,38.4103,38.488,44700.0
2009-10-23 12:55:00,59.39,59.41,59.36,59.39,57500.0,38.488,38.501,38.4686,38.488,57500.0
2009-10-23 13:00:00,59.38,59.39,59.3,59.37,48000.0,38.4816,38.488,38.4297,38.4751,48000.0
2009-10-23 13:05:00,59.37,59.38,59.32,59.33,21500.0,38.4751,38.4816,38.4427,38.4492,21500.0
2009-10-23 13:10:00,59.33,59.38,59.32,59.35,21600.0,38.4492,38.4816,38.4427,38.4621,21600.0
2009-10-23 13:15:00,59.35,59.38,59.26,59.31,72300.0,38.4621,38.4816,38.4038,38.4362,72300.0
2009-10-23 13:20:00,59.31,59.33,59.26,59.31,54300.0,38.4362,38.4492,38.4038,38.4362,54300.0
2009-10-23 13:25:00,59.3,59.34,59.29,59.33,42600.0,38.4297,38.4556,38.4232,38.4492,42600.0
2009-10-23 13:30:00,59.34,59.34,59.12,59.14,151700.0,38.4556,38.4556,38.3131,38.326,151700.0
2009-10-23 13:35:00,59.13,59.15,59.1,59.12,98000.0,38.3195,38.3325,38.3001,38.3131,98000.0
2009-10-23 13:40:00,59.13,59.23,59.12,59.18,108200.0,38.3195,38.3844,38.3131,38.352,108200.0
2009-10-23 13:45:00,59.18,59.23,59.15,59.18,74500.0,38.352,38.3844,38.3325,38.352,74500.0
2009-10-23 13:50:00,59.17,59.36,59.17,59.33,68700.0,38.3455,38.4686,38.3455,38.4492,68700.0
2009-10-23 13:55:00,59.33,59.38,59.32,59.35,37500.0,38.4492,38.4816,38.4427,38.4621,37500.0
2009-10-23 14:00:00,59.35,59.36,59.29,59.3,100800.0,38.4621,38.4686,38.4232,38.4297,100800.0
2009-10-23 14:05:00,59.29,59.39,59.29,59.39,99000.0,38.4232,38.488,38.4232,38.488,99000.0
2009-10-23 14:10:00,59.39,59.42,59.34,59.42,56300.0,38.488,38.5075,38.4556,38.5075,56300.0
2009-10-23 14:15:00,59.42,59.47,59.4,59.46,41300.0,38.5075,38.5399,38.4945,38.5334,41300.0
2009-10-23 14:20:00,59.47,59.52,59.44,59.48,77500.0,38.5399,38.5723,38.5204,38.5464,77500.0
2009-10-23 14:25:00,59.49,59.51,59.34,59.35,58500.0,38.5528,38.5658,38.4556,38.4621,58500.0
2009-10-23 14:30:00,59.35,59.45,59.34,59.44,44700.0,38.4621,38.5269,38.4556,38.5204,44700.0
2009-10-23 14:35:00,59.44,59.47,59.43,59.45,25800.0,38.5204,38.5399,38.514,38.5269,25800.0
2009-10-23 14:40:00,59.45,59.5,59.45,59.47,37500.0,38.5269,38.5593,38.5269,38.5399,37500.0
2009-10-23 14:45:00,59.47,59.48,59.42,59.43,33000.0,38.5399,38.5464,38.5075,38.514,33000.0
2009-10-23 14:50:00,59.42,59.53,59.42,59.52,91100.0,38.5075,38.5788,38.5075,38.5723,91100.0
2009-10-23 14:55:00,59.52,59.53,59.45,59.49,72900.0,38.5723,38.5788,38.5269,38.5528,72900.0
2009-10-23 15:00:00,59.49,59.5,59.41,59.42,86200.0,38.5528,38.5593,38.501,38.5075,86200.0
2009-10-23 15:05:00,59.42,59.53,59.41,59.48,100000.0,38.5075,38.5788,38.501,38.5464,100000.0
2009-10-23 15:10:00,59.49,59.55,59.44,59.53,145600.0,38.5528,38.5917,38.5204,38.5788,145600.0
2009-10-23 15:15:00,59.53,59.58,59.5,59.58,100700.0,38.5788,38.6112,38.5593,38.6112,100700.0
2009-10-23 15:20:00,59.58,59.61,59.49,59.5,159900.0,38.6112,38.6306,38.5528,38.5593,159900.0
2009-10-23 15:25:00,59.49,59.53,59.45,59.51,74500.0,38.5528,38.5788,38.5269,38.5658,74500.0
2009-10-23 15:30:00,59.5,59.51,59.41,59.48,80700.0,38.5593,38.5658,38.501,38.5464,80700.0
2009-10-23 15:35:00,59.48,59.48,59.35,59.41,111900.0,38.5464,38.5464,38.4621,38.501,111900.0
2009-10-23 15:40:00,59.41,59.44,59.35,59.36,134700.0,38.501,38.5204,38.4621,38.4686,134700.0
2009-10-23 15:45:00,59.37,59.46,59.34,59.46,183400.0,38.4751,38.5334,38.4556,38.5334,183400.0
2009-10-23 15:50:00,59.46,59.49,59.41,59.44,106100.0,38.5334,38.5528,38.501,38.5204,106100.0
2009-10-23 15:55:00,59.43,59.45,59.41,59.44,276900.0,38.514,38.5269,38.501,38.5204,276900.0
2009-10-26 09:30:00,59.51,59.55,59.43,59.47,204600.0,38.5658,38.5917,38.514,38.5399,204600.0
2009-10-26 09:35:00,59.48,59.49,59.3,59.39,161400.0,38.5464,38.5528,38.4297,38.488,161400.0
2009-10-26 09:40:00,59.38,59.46,59.32,59.44,106500.0,38.4816,38.5334,38.4427,38.5204,106500.0
2009-10-26 09:45:00,59.44,59.74,59.44,59.61,185600.0,38.5204,38.7149,38.5204,38.6306,185600.0
2009-10-26 09:50:00,59.62,59.69,59.5,59.55,149600.0,38.6371,38.6825,38.5593,38.5917,149600.0
2009-10-26 09:55:00,59.54,59.65,59.51,59.62,75900.0,38.5853,38.6565,38.5658,38.6371,75900.0
2009-10-26 10:00:00,59.62,59.72,59.53,59.54,138200.0,38.6371,38.7019,38.5788,38.5853,138200.0
2009-10-26 10:05:00,59.53,59.57,59.46,59.53,154600.0,38.5788,38.6047,38.5334,38.5788,154600.0
2009-10-26 10:10:00,59.54,59.65,59.53,59.64,78300.0,38.5853,38.6565,38.5788,38.6501,78300.0
2009-10-26 10:15:00,59.63,59.74,59.63,59.72,83600.0,38.6436,38.7149,38.6436,38.7019,83600.0
2009-10-26 10:20:00,59.72,59.85,59.71,59.82,164900.0,38.7019,38.7861,38.6954,38.7667,164900.0
2009-10-26 10:25:00,59.83,59.85,59.81,59.82,49800.0,38.7732,38.7861,38.7602,38.7667,49800.0
2009-10-26 10:30:00,59.82,59.95,59.8,59.94,142200.0,38.7667,38.851,38.7537,38.8445,142200.0
2009-10-26 10:35:00,59.94,59.96,59.88,59.88,137700.0,38.8445,38.8574,38.8056,38.8056,137700.0
2009-10-26 10:40:00,59.89,59.89,59.85,59.87,62600.0,38.8121,38.8121,38.7861,38.7991,62600.0
2009-10-26 10:45:00,59.85,59.88,59.81,59.83,78100.0,38.7861,38.8056,38.7602,38.7732,78100.0
2009-10-26 10:50:00,59.82,59.83,59.76,59.8,67300.0,38.7667,38.7732,38.7278,38.7537,67300.0
2009-10-26 10:55:00,59.81,59.87,59.76,59.86,42300.0,38.7602,38.7991,38.7278,38.7926,42300.0
2009-10-26 11:00:00,59.86,59.87,59.77,59.79,75900.0,38.7926,38.7991,38.7343,38.7473,75900.0
2009-10-26 11:05:00,59.79,59.83,59.72,59.76,80600.0,38.7473,38.7732,38.7019,38.7278,80600.0
2009-10-26 11:10:00,59.76,59.86,59.76,59.86,146600.0,38.7278,38.7926,38.7278,38.7926,146600.0
2009-10-26 11:15:00,59.85,59.86,59.75,59.83,82100.0,38.7861,38.7926,38.7213,38.7732,82100.0
2009-10-26 11:20:00,59.83,59.86,59.76,59.77,53200.0,38.7732,38.7926,38.7278,38.7343,53200.0
2009-10-26 11:25:00,59.77,59.87,59.75,59.83,132000.0,38.7343,38.7991,38.7213,38.7732,132000.0
2009-10-26 11:30:00,59.82,59.83,59.58,59.66,363600.0,38.7667,38.7732,38.6112,38.663,363600.0
2009-10-26 11:35:00,59.65,59.67,59.47,59.63,212700.0,38.6565,38.6695,38.5399,38.6436,212700.0
2009-10-26 11:40:00,59.62,59.7,59.51,59.51,189000.0,38.6371,38.6889,38.5658,38.5658,189000.0
2009-10-26 11:45:00,59.5,59.56,59.31,59.32,205700.0,38.5593,38.5982,38.4362,38.4427,205700.0
2009-10-26 11:50:00,59.33,59.37,59.3,59.33,91400.0,38.4492,38.4751,38.4297,38.4492,91400.0
2009-10-26 11:55:00,59.33,59.39,59.27,59.28,295600.0,38.4492,38.488,38.4103,38.4168,295600.0
2009-10-26 12:00:00,59.29,59.41,59.25,59.3,232900.0,38.4232,38.501,38.3973,38.4297,232900.0
2009-10-26 12:05:00,59.29,59.35,59.18,59.24,301800.0,38.4232,38.4621,38.352,38.3908,301800.0
2009-10-26 12:10:00,59.23,59.23,59.14,59.19,198900.0,38.3844,38.3844,38.326,38.3584,198900.0
2009-10-26 12:15:00,59.19,59.24,59.16,59.22,128900.0,38.3584,38.3908,38.339,38.3779,128900.0
2009-10-26 12:20:00,59.22,59.22,59.13,59.22,148100.0,38.3779,38.3779,38.3195,38.3779,148100.0
2009-10-26 12:25:00,59.21,59.23,59.15,59.16,62200.0,38.3714,38.3844,38.3325,38.339,62200.0
2009-10-26 12:30:00,59.16,59.32,59.16,59.32,90300.0,38.339,38.4427,38.339,38.4427,90300.0
2009-10-26 12:35:00,59.32,59.33,59.21,59.29,89900.0,38.4427,38.4492,38.3714,38.4232,89900.0
2009-10-26 12:40:00,59.29,59.33,59.26,59.32,82700.0,38.4232,38.4492,38.4038,38.4427,82700.0
2009-10-26 12:45:00,59.32,59.36,59.28,59.34,73100.0,38.4427,38.4686,38.4168,38.4556,73100.0
2009-10-26 12:50:00,59.34,59.41,59.33,59.41,45600.0,38.4556,38.501,38.4492,38.501,45600.0
2009-10-26 12:55:00,59.4,59.44,59.33,59.4,88400.0,38.4945,38.5204,38.4492,38.4945,88400.0
2009-10-26 13:00:00,59.38,59.41,59.28,59.33,50200.0,38.4816,38.501,38.4168,38.4492,50200.0
2009-10-26 13:05:00,59.32,59.35,59.29,59.32,34600.0,38.4427,38.4621,38.4232,38.4427,34600.0
2009-10-26 13:10:00,59.31,59.32,59.23,59.3,46400.0,38.4362,38.4427,38.3844,38.4297,46400.0
2009-10-26 13:15:00,59.31,59.32,59.2,59.26,44100.0,38.4362,38.4427,38.3649,38.4038,44100.0
2009-10-26 13:20:00,59.26,59.29,59.17,59.2,66100.0,38.4038,38.4232,38.3455,38.3649,66100.0
2009-10-26 13:25:00,59.2,59.27,59.15,59.24,57100.0,38.3649,38.4103,38.3325,38.3908,57100.0
2009-10-26 13:30:00,59.23,59.26,59.17,59.2,69200.0,38.3844,38.4038,38.3455,38.3649,69200.0
2009-10-26 13:35:00,59.19,59.28,59.19,59.24,56500.0,38.3584,38.4168,38.3584,38.3908,56500.0
2009-10-26 13:40:00,59.24,59.31,59.23,59.26,46800.0,38.3908,38.4362,38.3844,38.4038,46800.0
2009-10-26 13:45:00,59.25,59.32,59.25,59.28,84200.0,38.3973,38.4427,38.3973,38.4168,84200.0
2009-10-26 13:50:00,59.28,59.36,59.26,59.36,82900.0,38.4168,38.4686,38.4038,38.4686,82900.0
2009-10-26 13:55:00,59.36,59.39,59.25,59.25,47600.0,38.4686,38.488,38.3973,38.3973,47600.0
2009-10-26 14:00:00,59.25,59.31,59.21,59.3,28700.0,38.3973,38.4362,38.3714,38.4297,28700.0
2009-10-26 14:05:00,59.3,59.33,59.24,59.26,35500.0,38.4297,38.4492,38.3908,38.4038,35500.0
2009-10-26 14:10:00,59.26,59.29,59.22,59.29,19300.0,38.4038,38.4232,38.3779,38.4232,19300.0
2009-10-26 14:15:00,59.28,59.29,59.15,59.17,98100.0,38.4168,38.4232,38.3325,38.3455,98100.0
2009-10-26 14:20:00,59.17,59.27,59.17,59.27,74000.0,38.3455,38.4103,38.3455,38.4103,74000.0
2009-10-26 14:25:00,59.27,59.33,59.24,59.26,119500.0,38.4103,38.4492,38.3908,38.4038,119500.0
2009-10-26 14:30:00,59.27,59.27,59.19,59.19,143500.0,38.4103,38.4103,38.3584,38.3584,143500.0
2009-10-26 14:35:00,59.19,59.31,59.15,59.3,95600.0,38.3584,38.4362,38.3325,38.4297,95600.0
2009-10-26 14:40:00,59.3,59.3,59.22,59.22,86400.0,38.4297,38.4297,38.3779,38.3779,86400.0
2009-10-26 14:45:00,59.22,59.26,59.22,59.24,86300.0,38.3779,38.4038,38.3779,38.3908,86300.0
2009-10-26 14:50:00,59.24,59.32,59.24,59.31,54500.0,38.3908,38.4427,38.3908,38.4362,54500.0
2009-10-26 14:55:00,59.3,59.36,59.23,59.23,83500.0,38.4297,38.4686,38.3844,38.3844,83500.0
2009-10-26 15:00:00,59.23,59.33,59.23,59.32,65800.0,38.3844,38.4492,38.3844,38.4427,65800.0
2009-10-26 15:05:00,59.32,59.35,59.29,59.31,124200.0,38.4427,38.4621,38.4232,38.4362,124200.0
2009-10-26 15:10:00,59.31,59.31,59.2,59.2,78400.0,38.4362,38.4362,38.3649,38.3649,78400.0
2009-10-26 15:15:00,59.2,59.26,59.18,59.23,81200.0,38.3649,38.4038,38.352,38.3844,81200.0
2009-10-26 15:20:00,59.22,59.22,59.15,59.22,69500.0,38.3779,38.3779,38.3325,38.3779,69500.0
2009-10-26 15:25:00,59.22,59.23,59.12,59.16,66000.0,38.3779,38.3844,38.3131,38.339,66000.0
2009-10-26 15:30:00,59.16,59.22,59.12,59.2,73600.0,38.339,38.3779,38.3131,38.3649,73600.0
2009-10-26 15:35:00,59.21,59.22,59.15,59.17,114400.0,38.3714,38.3779,38.3325,38.3455,114400.0
2009-10-26 15:40:00,59.17,59.29,59.16,59.29,111000.0,38.3455,38.4232,38.339,38.4232,111000.0
2009-10-26 15:45:00,59.29,59.41,59.27,59.39,178000.0,38.4232,38.501,38.4103,38.488,178000.0
2009-10-26 15:50:00,59.38,59.38,59.25,59.26,238000.0,38.4816,38.4816,38.3973,38.4038,238000.0
2009-10-26 15:55:00,59.25,59.3,59.19,59.2,279200.0,38.3973,38.4297,38.3584,38.3649,279200.0
2009-10-27 09:30:00,59.22,59.25,59.11,59.17,170600.0,38.3779,38.3973,38.3066,38.3455,170600.0
2009-10-27 09:35:00,59.18,59.24,59.04,59.13,89700.0,38.352,38.3908,38.2612,38.3195,89700.0
2009-10-27 09:40:00,59.12,59.16,59.0,59.02,155000.0,38.3131,38.339,38.2353,38.2483,155000.0
2009-10-27 09:45:00,59.03,59.05,58.96,59.01,176600.0,38.2547,38.2677,38.2094,38.2418,176600.0
2009-10-27 09:50:00,59.03,59.1,59.0,59.07,168900.0,38.2547,38.3001,38.2353,38.2807,168900.0
2009-10-27 09:55:00,59.06,59.08,58.97,58.98,140300.0,38.2742,38.2871,38.2159,38.2223,140300.0
2009-10-27 10:00:00,58.95,58.97,58.75,58.84,353900.0,38.2029,38.2159,38.0733,38.1316,353900.0
2009-10-27 10:05:00,58.84,58.84,58.72,58.77,220400.0,38.1316,38.1316,38.0538,38.0862,220400.0
2009-10-27 10:10:00,58.78,58.94,58.78,58.93,165800.0,38.0927,38.1964,38.0927,38.1899,165800.0
2009-10-27 10:15:00,58.93,58.95,58.83,58.89,82900.0,38.1899,38.2029,38.1251,38.164,82900.0
2009-10-27 10:20:00,58.89,58.94,58.78,58.86,100400.0,38.164,38.1964,38.0927,38.1446,100400.0
2009-10-27 10:25:00,58.87,59.07,58.84,59.06,103900.0,38.1511,38.2807,38.1316,38.2742,103900.0
2009-10-27 10:30:00,59.06,59.07,58.84,58.87,96000.0,38.2742,38.2807,38.1316,38.1511,96000.0
2009-10-27 10:35:00,58.88,59.0,58.83,58.99,77500.0,38.1575,38.2353,38.1251,38.2288,77500.0
2009-10-27 10:40:00,59.0,59.15,59.0,59.06,169700.0,38.2353,38.3325,38.2353,38.2742,169700.0
2009-10-27 10:45:00,59.06,59.12,59.04,59.08,54600.0,38.2742,38.3131,38.2612,38.2871,54600.0
2009-10-27 10:50:00,59.08,59.11,58.98,58.99,69800.0,38.2871,38.3066,38.2223,38.2288,69800.0
2009-10-27 10:55:00,58.98,59.11,58.98,59.06,147500.0,38.2223,38.3066,38.2223,38.2742,147500.0
2009-10-27 11:00:00,59.05,59.11,58.95,58.95,41200.0,38.2677,38.3066,38.2029,38.2029,41200.0
2009-10-27 11:05:00,58.96,59.07,58.96,59.07,50100.0,38.2094,38.2807,38.2094,38.2807,50100.0
2009-10-27 11:10:00,59.07,59.08,58.97,58.97,48100.0,38.2807,38.2871,38.2159,38.2159,48100.0
2009-10-27 11:15:00,58.97,58.98,58.92,58.97,49200.0,38.2159,38.2223,38.1835,38.2159,49200.0
2009-10-27 11:20:00,58.97,59.05,58.97,59.0,31800.0,38.2159,38.2677,38.2159,38.2353,31800.0
2009-10-27 11:25:00,59.0,59.07,58.97,59.04,78400.0,38.2353,38.2807,38.2159,38.2612,78400.0
2009-10-27 11:30:00,59.05,59.08,58.98,59.0,41900.0,38.2677,38.2871,38.2223,38.2353,41900.0
2009-10-27 11:35:00,58.99,59.01,58.94,59.0,43700.0,38.2288,38.2418,38.1964,38.2353,43700.0
2009-10-27 11:40:00,59.0,59.04,58.97,59.0,233900.0,38.2353,38.2612,38.2159,38.2353,233900.0
2009-10-27 11:45:00,59.0,59.06,59.0,59.05,41500.0,38.2353,38.2742,38.2353,38.2677,41500.0
2009-10-27 11:50:00,59.06,59.1,58.96,58.96,47200.0,38.2742,38.3001,38.2094,38.2094,47200.0
2009-10-27 11:55:00,58.95,58.97,58.91,58.96,29700.0,38.2029,38.2159,38.177,38.2094,29700.0
2009-10-27 12:00:00,58.95,58.99,58.88,58.9,48800.0,38.2029,38.2288,38.1575,38.1705,48800.0
2009-10-27 12:05:00,58.89,58.94,58.86,58.94,31500.0,38.164,38.1964,38.1446,38.1964,31500.0
2009-10-27 12:10:00,58.95,59.01,58.94,59.0,45900.0,38.2029,38.2418,38.1964,38.2353,45900.0
2009-10-27 12:15:00,59.0,59.01,58.94,59.01,50600.0,38.2353,38.2418,38.1964,38.2418,50600.0
2009-10-27 12:20:00,59.0,59.01,58.99,59.01,48400.0,38.2353,38.2418,38.2288,38.2418,48400.0
2009-10-27 12:25:00,59.0,59.05,58.92,58.94,60200.0,38.2353,38.2677,38.1835,38.1964,60200.0
2009-10-27 12:30:00,58.94,58.96,58.91,58.92,21400.0,38.1964,38.2094,38.177,38.1835,21400.0
2009-10-27 12:35:00,58.91,58.95,58.86,58.95,28900.0,38.177,38.2029,38.1446,38.2029,28900.0
2009-10-27 12:40:00,58.95,58.97,58.86,58.9,54600.0,38.2029,38.2159,38.1446,38.1705,54600.0
2009-10-27 12:45:00,58.9,58.9,58.84,58.84,55200.0,38.1705,38.1705,38.1316,38.1316,55200.0
2009-10-27 12:50:00,58.85,58.89,58.78,58.8,97800.0,38.1381,38.164,38.0927,38.1057,97800.0
2009-10-27 12:55:00,58.8,58.91,58.79,58.87,83900.0,38.1057,38.177,38.0992,38.1511,83900.0
2009-10-27 13:00:00,58.87,58.91,58.85,58.85,53000.0,38.1511,38.177,38.1381,38.1381,53000.0
2009-10-27 13:05:00,58.85,58.85,58.64,58.7,188000.0,38.1381,38.1381,38.002,38.0409,188000.0
2009-10-27 13:10:00,58.7,58.81,58.68,58.79,59700.0,38.0409,38.1122,38.0279,38.0992,59700.0
2009-10-27 13:15:00,58.8,58.8,58.71,58.73,42100.0,38.1057,38.1057,38.0474,38.0603,42100.0
2009-10-27 13:20:00,58.73,58.76,58.55,58.62,133200.0,38.0603,38.0798,37.9437,37.989,133200.0
2009-10-27 13:25:00,58.61,58.65,58.6,58.65,19900.0,37.9826,38.0085,37.9761,38.0085,19900.0
2009-10-27 13:30:00,58.65,58.67,58.45,58.49,189300.0,38.0085,38.0214,37.8789,37.9048,189300.0
2009-10-27 13:35:00,58.48,58.61,58.44,58.59,139700.0,37.8983,37.9826,37.8724,37.9696,139700.0
2009-10-27 13:40:00,58.59,58.68,58.55,58.63,63400.0,37.9696,38.0279,37.9437,37.9955,63400.0
2009-10-27 13:45:00,58.63,58.75,58.63,58.74,97700.0,37.9955,38.0733,37.9955,38.0668,97700.0
2009-10-27 13:50:00,58.73,58.8,58.69,58.79,95800.0,38.0603,38.1057,38.0344,38.0992,95800.0
2009-10-27 13:55:00,58.8,58.8,58.72,58.78,57500.0,38.1057,38.1057,38.0538,38.0927,57500.0
2009-10-27 14:00:00,58.79,58.82,58.76,58.81,57000.0,38.0992,38.1187,38.0798,38.1122,57000.0
2009-10-27 14:05:00,58.8,58.85,58.78,58.84,54500.0,38.1057,38.1381,38.0927,38.1316,54500.0
2009-10-27 14:10:00,58.83,58.98,58.81,58.96,88100.0,38.1251,38.2223,38.1122,38.2094,88100.0
2009-10-27 14:15:00,58.96,59.07,58.89,59.05,139400.0,38.2094,38.2807,38.164,38.2677,139400.0
2009-10-27 14:20:00,59.05,59.05,58.97,59.04,44700.0,38.2677,38.2677,38.2159,38.2612,44700.0
2009-10-27 14:25:00,59.04,59.09,59.0,59.04,80100.0,38.2612,38.2936,38.2353,38.2612,80100.0
2009-10-27 14:30:00,59.02,59.1,59.02,59.1,64500.0,38.2483,38.3001,38.2483,38.3001,64500.0
2009-10-27 14:35:00,59.1,59.14,59.04,59.05,116800.0,38.3001,38.326,38.2612,38.2677,116800.0
2009-10-27 14:40:00,59.05,59.08,59.01,59.04,60700.0,38.2677,38.2871,38.2418,38.2612,60700.0
2009-10-27 14:45:00,59.04,59.05,58.94,59.04,48700.0,38.2612,38.2677,38.1964,38.2612,48700.0
2009-10-27 14:50:00,59.04,59.16,59.04,59.14,65400.0,38.2612,38.339,38.2612,38.326,65400.0
2009-10-27 14:55:00,59.14,59.17,59.1,59.15,59800.0,38.326,38.3455,38.3001,38.3325,59800.0
2009-10-27 15:00:00,59.15,59.16,59.05,59.12,74400.0,38.3325,38.339,38.2677,38.3131,74400.0
2009-10-27 15:05:00,59.12,59.13,59.02,59.12,115200.0,38.3131,38.3195,38.2483,38.3131,115200.0
2009-10-27 15:10:00,59.12,59.22,59.1,59.22,127300.0,38.3131,38.3779,38.3001,38.3779,127300.0
2009-10-27 15:15:00,59.21,59.28,59.16,59.22,126700.0,38.3714,38.4168,38.339,38.3779,126700.0
2009-10-27 15:20:00,59.22,59.22,59.06,59.08,103500.0,38.3779,38.3779,38.2742,38.2871,103500.0
2009-10-27 15:25:00,59.08,59.12,59.07,59.1,81000.0,38.2871,38.3131,38.2807,38.3001,81000.0
2009-10-27 15:30:00,59.11,59.12,59.01,59.02,132900.0,38.3066,38.3131,38.2418,38.2483,132900.0
2009-10-27 15:35:00,59.02,59.12,58.99,59.05,217800.0,38.2483,38.3131,38.2288,38.2677,217800.0
2009-10-27 15:40:00,59.06,59.15,59.05,59.14,113200.0,38.2742,38.3325,38.2677,38.326,113200.0
2009-10-27 15:45:00,59.15,59.15,58.99,59.01,162600.0,38.3325,38.3325,38.2288,38.2418,162600.0
2009-10-27 15:50:00,59.01,59.05,58.92,59.05,281900.0,38.2418,38.2677,38.1835,38.2677,281900.0
2009-10-27 15:55:00,59.04,59.05,58.91,59.0,406400.0,38.2612,38.2677,38.177,38.2353,406400.0
2009-10-28 09:30:00,58.65,58.86,58.62,58.85,144900.0,38.0085,38.1446,37.989,38.1381,144900.0
2009-10-28 09:35:00,58.85,59.21,58.84,59.16,190100.0,38.1381,38.3714,38.1316,38.339,190100.0
2009-10-28 09:40:00,59.15,59.28,59.09,59.27,164700.0,38.3325,38.4168,38.2936,38.4103,164700.0
2009-10-28 09:45:00,59.26,59.32,59.23,59.29,110200.0,38.4038,38.4427,38.3844,38.4232,110200.0
2009-10-28 09:50:00,59.3,59.3,59.02,59.06,141700.0,38.4297,38.4297,38.2483,38.2742,141700.0
2009-10-28 09:55:00,59.06,59.17,59.03,59.11,108000.0,38.2742,38.3455,38.2547,38.3066,108000.0
2009-10-28 10:00:00,59.1,59.1,58.66,58.68,284400.0,38.3001,38.3001,38.015,38.0279,284400.0
2009-10-28 10:05:00,58.69,58.75,58.6,58.7,301500.0,38.0344,38.0733,37.9761,38.0409,301500.0
2009-10-28 10:10:00,58.7,58.81,58.7,58.8,156700.0,38.0409,38.1122,38.0409,38.1057,156700.0
2009-10-28 10:15:00,58.81,58.81,58.66,58.75,85500.0,38.1122,38.1122,38.015,38.0733,85500.0
2009-10-28 10:20:00,58.75,58.83,58.74,58.83,61500.0,38.0733,38.1251,38.0668,38.1251,61500.0
2009-10-28 10:25:00,58.82,58.82,58.7,58.79,90300.0,38.1187,38.1187,38.0409,38.0992,90300.0
2009-10-28 10:30:00,58.77,58.92,58.73,58.91,75800.0,38.0862,38.1835,38.0603,38.177,75800.0
2009-10-28 10:35:00,58.9,58.94,58.85,58.94,54100.0,38.1705,38.1964,38.1381,38.1964,54100.0
2009-10-28 10:40:00,58.93,59.0,58.9,59.0,72100.0,38.1899,38.2353,38.1705,38.2353,72100.0
2009-10-28 10:45:00,59.0,59.02,58.87,58.91,50700.0,38.2353,38.2483,38.1511,38.177,50700.0
2009-10-28 10:50:00,58.91,58.91,58.76,58.79,140600.0,38.177,38.177,38.0798,38.0992,140600.0
2009-10-28 10:55:00,58.79,58.93,58.78,58.9,150700.0,38.0992,38.1899,38.0927,38.1705,150700.0
2009-10-28 11:00:00,58.9,59.01,58.89,59.0,175300.0,38.1705,38.2418,38.164,38.2353,175300.0
2009-10-28 11:05:00,58.99,59.13,58.99,59.1,101900.0,38.2288,38.3195,38.2288,38.3001,101900.0
2009-10-28 11:10:00,59.1,59.2,59.09,59.18,126600.0,38.3001,38.3649,38.2936,38.352,126600.0
2009-10-28 11:15:00,59.19,59.19,59.12,59.15,68200.0,38.3584,38.3584,38.3131,38.3325,68200.0
2009-10-28 11:20:00,59.15,59.15,59.05,59.05,92400.0,38.3325,38.3325,38.2677,38.2677,92400.0
2009-10-28 11:25:00,59.06,59.17,59.05,59.14,51600.0,38.2742,38.3455,38.2677,38.326,51600.0
2009-10-28 11:30:00,59.15,59.17,59.09,59.09,54000.0,38.3325,38.3455,38.2936,38.2936,54000.0
2009-10-28 11:35:00,59.08,59.19,59.05,59.19,106200.0,38.2871,38.3584,38.2677,38.3584,106200.0
2009-10-28 11:40:00,59.19,59.23,59.11,59.2,179700.0,38.3584,38.3844,38.3066,38.3649,179700.0
2009-10-28 11:45:00,59.2,59.24,59.1,59.12,112200.0,38.3649,38.3908,38.3001,38.3131,112200.0
2009-10-28 11:50:00,59.12,59.17,59.06,59.13,56200.0,38.3131,38.3455,38.2742,38.3195,56200.0
2009-10-28 11:55:00,59.13,59.26,59.12,59.23,127600.0,38.3195,38.4038,38.3131,38.3844,127600.0
2009-10-28 12:00:00,59.22,59.24,59.16,59.16,75200.0,38.3779,38.3908,38.339,38.339,75200.0
2009-10-28 12:05:00,59.17,59.17,59.07,59.09,59000.0,38.3455,38.3455,38.2807,38.2936,59000.0
2009-10-28 12:10:00,59.09,59.14,59.02,59.14,49100.0,38.2936,38.326,38.2483,38.326,49100.0
2009-10-28 12:15:00,59.13,59.15,59.09,59.09,47700.0,38.3195,38.3325,38.2936,38.2936,47700.0
2009-10-28 12:20:00,59.09,59.09,59.0,59.0,58000.0,38.2936,38.2936,38.2353,38.2353,58000.0
2009-10-28 12:25:00,59.0,59.12,58.99,59.06,77300.0,38.2353,38.3131,38.2288,38.2742,77300.0
2009-10-28 12:30:00,59.06,59.1,59.04,59.04,42300.0,38.2742,38.3001,38.2612,38.2612,42300.0
2009-10-28 12:35:00,59.03,59.04,58.98,58.98,61100.0,38.2547,38.2612,38.2223,38.2223,61100.0
2009-10-28 12:40:00,58.98,59.04,58.97,59.04,40300.0,38.2223,38.2612,38.2159,38.2612,40300.0
2009-10-28 12:45:00,59.04,59.04,58.99,59.01,34800.0,38.2612,38.2612,38.2288,38.2418,34800.0
2009-10-28 12:50:00,59.01,59.01,58.83,58.87,85900.0,38.2418,38.2418,38.1251,38.1511,85900.0
2009-10-28 12:55:00,58.88,58.92,58.86,58.92,44100.0,38.1575,38.1835,38.1446,38.1835,44100.0
2009-10-28 13:00:00,58.92,59.0,58.84,58.99,49500.0,38.1835,38.2353,38.1316,38.2288,49500.0
2009-10-28 13:05:00,58.99,59.02,58.96,58.99,75300.0,38.2288,38.2483,38.2094,38.2288,75300.0
2009-10-28 13:10:00,58.98,59.03,58.97,59.0,69300.0,38.2223,38.2547,38.2159,38.2353,69300.0
2009-10-28 13:15:00,59.01,59.03,58.92,58.95,56900.0,38.2418,38.2547,38.1835,38.2029,56900.0
2009-10-28 13:20:00,58.94,59.03,58.93,59.03,111100.0,38.1964,38.2547,38.1899,38.2547,111100.0
2009-10-28 13:25:00,59.04,59.06,58.94,58.94,74800.0,38.2612,38.2742,38.1964,38.1964,74800.0
2009-10-28 13:30:00,58.95,58.97,58.92,58.96,55200.0,38.2029,38.2159,38.1835,38.2094,55200.0
2009-10-28 13:35:00,58.97,59.0,58.87,58.88,58000.0,38.2159,38.2353,38.1511,38.1575,58000.0
2009-10-28 13:40:00,58.88,58.93,58.81,58.81,59400.0,38.1575,38.1899,38.1122,38.1122,59400.0
2009-10-28 13:45:00,58.82,58.9,58.82,58.83,40400.0,38.1187,38.1705,38.1187,38.1251,40400.0
2009-10-28 13:50:00,58.83,58.84,58.75,58.84,40900.0,38.1251,38.1316,38.0733,38.1316,40900.0
2009-10-28 13:55:00,58.85,58.86,58.8,58.8,28300.0,38.1381,38.1446,38.1057,38.1057,28300.0
2009-10-28 14:00:00,58.81,58.81,58.69,58.78,75100.0,38.1122,38.1122,38.0344,38.0927,75100.0
2009-10-28 14:05:00,58.77,58.77,58.71,58.75,37400.0,38.0862,38.0862,38.0474,38.0733,37400.0
2009-10-28 14:10:00,58.75,58.78,58.71,58.77,56300.0,38.0733,38.0927,38.0474,38.0862,56300.0
2009-10-28 14:15:00,58.77,58.79,58.71,58.71,132500.0,38.0862,38.0992,38.0474,38.0474,132500.0
2009-10-28 14:20:00,58.71,58.73,58.65,58.69,151900.0,38.0474,38.0603,38.0085,38.0344,151900.0
2009-10-28 14:25:00,58.71,58.73,58.66,58.69,82000.0,38.0474,38.0603,38.015,38.0344,82000.0
2009-10-28 14:30:00,58.69,58.75,58.68,58.72,60000.0,38.0344,38.0733,38.0279,38.0538,60000.0
2009-10-28 14:35:00,58.72,58.77,58.7,58.72,134600.0,38.0538,38.0862,38.0409,38.0538,134600.0
2009-10-28 14:40:00,58.72,58.76,58.69,58.7,87200.0,38.0538,38.0798,38.0344,38.0409,87200.0
2009-10-28 14:45:00,58.7,58.76,58.68,58.76,117900.0,38.0409,38.0798,38.0279,38.0798,117900.0
2009-10-28 14:50:00,58.76,58.81,58.75,58.8,135700.0,38.0798,38.1122,38.0733,38.1057,135700.0
2009-10-28 14:55:00,58.81,58.86,58.79,58.79,86700.0,38.1122,38.1446,38.0992,38.0992,86700.0
2009-10-28 15:00:00,58.79,58.85,58.76,58.81,87600.0,38.0992,38.1381,38.0798,38.1122,87600.0
2009-10-28 15:05:00,58.82,58.89,58.82,58.86,86300.0,38.1187,38.164,38.1187,38.1446,86300.0
2009-10-28 15:10:00,58.86,58.91,58.79,58.8,107600.0,38.1446,38.177,38.0992,38.1057,107600.0
2009-10-28 15:15:00,58.8,58.87,58.78,58.78,95500.0,38.1057,38.1511,38.0927,38.0927,95500.0
2009-10-28 15:20:00,58.77,58.85,58.75,58.76,150200.0,38.0862,38.1381,38.0733,38.0798,150200.0
2009-10-28 15:25:00,58.75,58.8,58.74,58.76,124800.0,38.0733,38.1057,38.0668,38.0798,124800.0
2009-10-28 15:30:00,58.75,58.78,58.7,58.7,148000.0,38.0733,38.0927,38.0409,38.0409,148000.0
2009-10-28 15:35:00,58.7,58.76,58.67,58.7,136900.0,38.0409,38.0798,38.0214,38.0409,136900.0
2009-10-28 15:40:00,58.7,58.8,58.66,58.8,192700.0,38.0409,38.1057,38.015,38.1057,192700.0
2009-10-28 15:45:00,58.8,58.86,58.79,58.85,147100.0,38.1057,38.1446,38.0992,38.1381,147100.0
2009-10-28 15:50:00,58.86,58.86,58.69,58.69,230300.0,38.1446,38.1446,38.0344,38.0344,230300.0
2009-10-28 15:55:00,58.69,58.78,58.63,58.64,488700.0,38.0344,38.0927,37.9955,38.002,488700.0
2009-10-29 09:30:00,58.98,58.98,58.6,58.79,251100.0,38.2223,38.2223,37.9761,38.0992,251100.0
2009-10-29 09:35:00,58.81,58.93,58.78,58.89,157900.0,38.1122,38.1899,38.0927,38.164,157900.0
2009-10-29 09:40:00,58.88,58.89,58.75,58.78,86400.0,38.1575,38.164,38.0733,38.0927,86400.0
2009-10-29 09:45:00,58.77,58.88,58.77,58.86,135900.0,38.0862,38.1575,38.0862,38.1446,135900.0
2009-10-29 09:50:00,58.86,58.92,58.69,58.77,145000.0,38.1446,38.1835,38.0344,38.0862,145000.0
2009-10-29 09:55:00,58.77,58.92,58.73,58.87,148200.0,38.0862,38.1835,38.0603,38.1511,148200.0
2009-10-29 10:00:00,58.85,58.93,58.82,58.9,99200.0,38.1381,38.1899,38.1187,38.1705,99200.0
2009-10-29 10:05:00,58.91,58.98,58.85,58.98,100000.0,38.177,38.2223,38.1381,38.2223,100000.0
2009-10-29 10:10:00,58.98,59.0,58.84,58.85,95400.0,38.2223,38.2353,38.1316,38.1381,95400.0
2009-10-29 10:15:00,58.85,58.85,58.62,58.63,190800.0,38.1381,38.1381,37.989,37.9955,190800.0
2009-10-29 10:20:00,58.63,58.73,58.61,58.66,148000.0,37.9955,38.0603,37.9826,38.015,148000.0
2009-10-29 10:25:00,58.65,58.81,58.65,58.75,89600.0,38.0085,38.1122,38.0085,38.0733,89600.0
2009-10-29 10:30:00,58.76,58.83,58.73,58.74,110600.0,38.0798,38.1251,38.0603,38.0668,110600.0
2009-10-29 10:35:00,58.74,58.94,58.72,58.93,92300.0,38.0668,38.1964,38.0538,38.1899,92300.0
2009-10-29 10:40:00,58.93,58.97,58.89,58.94,83300.0,38.1899,38.2159,38.164,38.1964,83300.0
2009-10-29 10:45:00,58.94,58.97,58.83,58.85,29700.0,38.1964,38.2159,38.1251,38.1381,29700.0
2009-10-29 10:50:00,58.85,58.89,58.82,58.87,85600.0,38.1381,38.164,38.1187,38.1511,85600.0
2009-10-29 10:55:00,58.88,58.95,58.88,58.89,60000.0,38.1575,38.2029,38.1575,38.164,60000.0
2009-10-29 11:00:00,58.89,59.0,58.88,58.93,71000.0,38.164,38.2353,38.1575,38.1899,71000.0
2009-10-29 11:05:00,58.94,58.98,58.9,58.92,41500.0,38.1964,38.2223,38.1705,38.1835,41500.0
2009-10-29 11:10:00,58.92,58.99,58.9,58.91,68300.0,38.1835,38.2288,38.1705,38.177,68300.0
2009-10-29 11:15:00,58.91,58.96,58.9,58.95,63400.0,38.177,38.2094,38.1705,38.2029,63400.0
2009-10-29 11:20:00,58.96,58.96,58.93,58.94,35700.0,38.2094,38.2094,38.1899,38.1964,35700.0
2009-10-29 11:25:00,58.93,58.99,58.93,58.95,46700.0,38.1899,38.2288,38.1899,38.2029,46700.0
2009-10-29 11:30:00,58.94,58.99,58.93,58.97,50100.0,38.1964,38.2288,38.1899,38.2159,50100.0
2009-10-29 11:35:00,58.97,58.97,58.94,58.96,59600.0,38.2159,38.2159,38.1964,38.2094,59600.0
2009-10-29 11:40:00,58.96,58.98,58.94,58.98,97600.0,38.2094,38.2223,38.1964,38.2223,97600.0
2009-10-29 11:45:00,58.98,58.99,58.95,58.95,36600.0,38.2223,38.2288,38.2029,38.2029,36600.0
2009-10-29 11:50:00,58.96,58.98,58.95,58.97,34200.0,38.2094,38.2223,38.2029,38.2159,34200.0
2009-10-29 11:55:00,58.97,58.98,58.95,58.97,44300.0,38.2159,38.2223,38.2029,38.2159,44300.0
2009-10-29 12:00:00,58.98,59.0,58.96,58.97,32800.0,38.2223,38.2353,38.2094,38.2159,32800.0
2009-10-29 12:05:00,58.97,59.0,58.97,58.98,45400.0,38.2159,38.2353,38.2159,38.2223,45400.0
2009-10-29 12:10:00,58.98,58.98,58.96,58.97,18700.0,38.2223,38.2223,38.2094,38.2159,18700.0
2009-10-29 12:15:00,58.96,59.03,58.96,59.03,94200.0,38.2094,38.2547,38.2094,38.2547,94200.0
2009-10-29 12:20:00,59.02,59.05,59.01,59.05,25500.0,38.2483,38.2677,38.2418,38.2677,25500.0
2009-10-29 12:25:00,59.05,59.09,59.03,59.04,40500.0,38.2677,38.2936,38.2547,38.2612,40500.0
2009-10-29 12:30:00,59.04,59.04,59.0,59.01,51300.0,38.2612,38.2612,38.2353,38.2418,51300.0
2009-10-29 12:35:00,59.01,59.09,59.0,59.07,75600.0,38.2418,38.2936,38.2353,38.2807,75600.0
2009-10-29 12:40:00,59.08,59.08,59.07,59.08,23300.0,38.2871,38.2871,38.2807,38.2871,23300.0
2009-10-29 12:45:00,59.08,59.09,59.06,59.07,86400.0,38.2871,38.2936,38.2742,38.2807,86400.0
2009-10-29 12:50:00,59.06,59.07,59.06,59.07,41900.0,38.2742,38.2807,38.2742,38.2807,41900.0
2009-10-29 12:55:00,59.07,59.08,59.06,59.07,39000.0,38.2807,38.2871,38.2742,38.2807,39000.0
2009-10-29 13:00:00,59.07,59.08,59.06,59.06,49300.0,38.2807,38.2871,38.2742,38.2742,49300.0
2009-10-29 13:05:00,59.07,59.09,59.06,59.07,44300.0,38.2807,38.2936,38.2742,38.2807,44300.0
2009-10-29 13:10:00,59.07,59.1,59.06,59.08,50900.0,38.2807,38.3001,38.2742,38.2871,50900.0
2009-10-29 13:15:00,59.09,59.13,59.0,59.11,87000.0,38.2936,38.3195,38.2353,38.3066,87000.0
2009-10-29 13:20:00,59.11,59.16,59.11,59.14,52300.0,38.3066,38.339,38.3066,38.326,52300.0
2009-10-29 13:25:00,59.14,59.15,59.07,59.08,41800.0,38.326,38.3325,38.2807,38.2871,41800.0
2009-10-29 13:30:00,59.08,59.12,59.02,59.04,39000.0,38.2871,38.3131,38.2483,38.2612,39000.0
2009-10-29 13:35:00,59.04,59.08,59.03,59.03,38000.0,38.2612,38.2871,38.2547,38.2547,38000.0
2009-10-29 13:40:00,59.03,59.12,59.0,59.02,54700.0,38.2547,38.3131,38.2353,38.2483,54700.0
2009-10-29 13:45:00,59.03,59.08,59.03,59.04,44100.0,38.2547,38.2871,38.2547,38.2612,44100.0
2009-10-29 13:50:00,59.04,59.12,59.03,59.1,49700.0,38.2612,38.3131,38.2547,38.3001,49700.0
2009-10-29 13:55:00,59.1,59.1,59.02,59.03,55800.0,38.3001,38.3001,38.2483,38.2547,55800.0
2009-10-29 14:00:00,59.03,59.04,58.99,59.0,32800.0,38.2547,38.2612,38.2288,38.2353,32800.0
2009-10-29 14:05:00,59.0,59.02,58.97,58.98,53200.0,38.2353,38.2483,38.2159,38.2223,53200.0
2009-10-29 14:10:00,58.98,58.99,58.97,58.97,39400.0,38.2223,38.2288,38.2159,38.2159,39400.0
2009-10-29 14:15:00,58.97,59.0,58.94,58.94,76700.0,38.2159,38.2353,38.1964,38.1964,76700.0
2009-10-29 14:20:00,58.95,58.98,58.92,58.97,54100.0,38.2029,38.2223,38.1835,38.2159,54100.0
2009-10-29 14:25:00,58.96,59.07,58.96,59.05,53800.0,38.2094,38.2807,38.2094,38.2677,53800.0
2009-10-29 14:30:00,59.06,59.1,59.02,59.08,96400.0,38.2742,38.3001,38.2483,38.2871,96400.0
2009-10-29 14:35:00,59.08,59.1,59.01,59.01,94300.0,38.2871,38.3001,38.2418,38.2418,94300.0
2009-10-29 14:40:00,59.01,59.08,59.01,59.03,104100.0,38.2418,38.2871,38.2418,38.2547,104100.0
2009-10-29 14:45:00,59.03,59.04,58.96,58.97,61800.0,38.2547,38.2612,38.2094,38.2159,61800.0
2009-10-29 14:50:00,58.96,59.02,58.96,58.97,73300.0,38.2094,38.2483,38.2094,38.2159,73300.0
2009-10-29 14:55:00,58.97,59.01,58.95,59.0,62700.0,38.2159,38.2418,38.2029,38.2353,62700.0
2009-10-29 15:00:00,58.99,59.07,58.99,59.07,50400.0,38.2288,38.2807,38.2288,38.2807,50400.0
2009-10-29 15:05:00,59.07,59.18,59.06,59.17,111900.0,38.2807,38.352,38.2742,38.3455,111900.0
2009-10-29 15:10:00,59.17,59.22,59.16,59.21,98300.0,38.3455,38.3779,38.339,38.3714,98300.0
2009-10-29 15:15:00,59.22,59.22,59.14,59.19,81700.0,38.3779,38.3779,38.326,38.3584,81700.0
2009-10-29 15:20:00,59.19,59.19,59.12,59.12,94400.0,38.3584,38.3584,38.3131,38.3131,94400.0
2009-10-29 15:25:00,59.12,59.17,59.1,59.1,85000.0,38.3131,38.3455,38.3001,38.3001,85000.0
2009-10-29 15:30:00,59.09,59.13,59.05,59.13,80100.0,38.2936,38.3195,38.2677,38.3195,80100.0
2009-10-29 15:35:00,59.13,59.2,59.12,59.18,79600.0,38.3195,38.3649,38.3131,38.352,79600.0
2009-10-29 15:40:00,59.19,59.19,59.1,59.11,117100.0,38.3584,38.3584,38.3001,38.3066,117100.0
2009-10-29 15:45:00,59.1,59.12,59.05,59.09,119400.0,38.3001,38.3131,38.2677,38.2936,119400.0
2009-10-29 15:50:00,59.08,59.2,59.03,59.17,212800.0,38.2871,38.3649,38.2547,38.3455,212800.0
2009-10-29 15:55:00,59.16,59.17,59.07,59.09,338200.0,38.339,38.3455,38.2807,38.2936,338200.0
2009-10-30 09:30:00,59.09,59.29,59.03,59.23,160000.0,38.2936,38.4232,38.2547,38.3844,160000.0
2009-10-30 09:35:00,59.26,59.35,59.23,59.3,68300.0,38.4038,38.4621,38.3844,38.4297,68300.0
2009-10-30 09:40:00,59.29,59.41,59.14,59.35,174100.0,38.4232,38.501,38.326,38.4621,174100.0
2009-10-30 09:45:00,59.35,59.45,59.28,59.42,166400.0,38.4621,38.5269,38.4168,38.5075,166400.0
2009-10-30 09:50:00,59.42,59.46,59.27,59.38,172400.0,38.5075,38.5334,38.4103,38.4816,172400.0
2009-10-30 09:55:00,59.38,59.44,59.29,59.31,123800.0,38.4816,38.5204,38.4232,38.4362,123800.0
2009-10-30 10:00:00,59.32,59.47,59.28,59.32,99000.0,38.4427,38.5399,38.4168,38.4427,99000.0
2009-10-30 10:05:00,59.31,59.39,59.3,59.34,52500.0,38.4362,38.488,38.4297,38.4556,52500.0
2009-10-30 10:10:00,59.35,59.38,59.29,59.35,50300.0,38.4621,38.4816,38.4232,38.4621,50300.0
2009-10-30 10:15:00,59.35,59.35,59.25,59.31,36600.0,38.4621,38.4621,38.3973,38.4362,36600.0
2009-10-30 10:20:00,59.31,59.37,59.18,59.24,58000.0,38.4362,38.4751,38.352,38.3908,58000.0
2009-10-30 10:25:00,59.23,59.33,59.21,59.28,118400.0,38.3844,38.4492,38.3714,38.4168,118400.0
2009-10-30 10:30:00,59.28,59.33,59.14,59.16,81300.0,38.4168,38.4492,38.326,38.339,81300.0
2009-10-30 10:35:00,59.15,59.24,59.1,59.22,123500.0,38.3325,38.3908,38.3001,38.3779,123500.0
2009-10-30 10:40:00,59.22,59.29,59.19,59.28,36700.0,38.3779,38.4232,38.3584,38.4168,36700.0
2009-10-30 10:45:00,59.28,59.39,59.26,59.31,137800.0,38.4168,38.488,38.4038,38.4362,137800.0
2009-10-30 10:50:00,59.33,59.37,59.29,59.35,75200.0,38.4492,38.4751,38.4232,38.4621,75200.0
2009-10-30 10:55:00,59.34,59.5,59.31,59.48,124100.0,38.4556,38.5593,38.4362,38.5464,124100.0
2009-10-30 11:00:00,59.48,59.49,59.41,59.42,45800.0,38.5464,38.5528,38.501,38.5075,45800.0
2009-10-30 11:05:00,59.42,59.44,59.35,59.38,99900.0,38.5075,38.5204,38.4621,38.4816,99900.0
2009-10-30 11:10:00,59.39,59.46,59.35,59.42,54800.0,38.488,38.5334,38.4621,38.5075,54800.0
2009-10-30 11:15:00,59.42,59.45,59.34,59.38,51600.0,38.5075,38.5269,38.4556,38.4816,51600.0
2009-10-30 11:20:00,59.38,59.4,59.3,59.32,59900.0,38.4816,38.4945,38.4297,38.4427,59900.0
2009-10-30 11:25:00,59.32,59.46,59.31,59.45,64400.0,38.4427,38.5334,38.4362,38.5269,64400.0
2009-10-30 11:30:00,59.45,59.46,59.39,59.41,69100.0,38.5269,38.5334,38.488,38.501,69100.0
2009-10-30 11:35:00,59.41,59.41,59.29,59.37,168300.0,38.501,38.501,38.4232,38.4751,168300.0
2009-10-30 11:40:00,59.38,59.38,59.3,59.33,49600.0,38.4816,38.4816,38.4297,38.4492,49600.0
2009-10-30 11:45:00,59.33,59.33,59.17,59.25,104000.0,38.4492,38.4492,38.3455,38.3973,104000.0
2009-10-30 11:50:00,59.25,59.4,59.23,59.29,307600.0,38.3973,38.4945,38.3844,38.4232,307600.0
2009-10-30 11:55:00,59.29,59.35,59.22,59.32,187500.0,38.4232,38.4621,38.3779,38.4427,187500.0
2009-10-30 12:00:00,59.33,59.39,59.32,59.37,53900.0,38.4492,38.488,38.4427,38.4751,53900.0
2009-10-30 12:05:00,59.37,59.38,59.27,59.33,79300.0,38.4751,38.4816,38.4103,38.4492,79300.0
2009-10-30 12:10:00,59.33,59.36,59.14,59.16,81200.0,38.4492,38.4686,38.326,38.339,81200.0
2009-10-30 12:15:00,59.17,59.2,59.11,59.16,61200.0,38.3455,38.3649,38.3066,38.339,61200.0
2009-10-30 12:20:00,59.15,59.21,59.15,59.2,37200.0,38.3325,38.3714,38.3325,38.3649,37200.0
2009-10-30 12:25:00,59.19,59.19,58.87,58.95,161900.0,38.3584,38.3584,38.1511,38.2029,161900.0
2009-10-30 12:30:00,58.95,59.05,58.92,59.0,74600.0,38.2029,38.2677,38.1835,38.2353,74600.0
2009-10-30 12:35:00,59.0,59.08,58.97,59.04,61300.0,38.2353,38.2871,38.2159,38.2612,61300.0
2009-10-30 12:40:00,59.04,59.06,58.9,58.9,48900.0,38.2612,38.2742,38.1705,38.1705,48900.0
2009-10-30 12:45:00,58.9,58.96,58.62,58.72,167100.0,38.1705,38.2094,37.989,38.0538,167100.0
2009-10-30 12:50:00,58.72,58.86,58.71,58.85,92800.0,38.0538,38.1446,38.0474,38.1381,92800.0
2009-10-30 12:55:00,58.84,58.91,58.76,58.77,91500.0,38.1316,38.177,38.0798,38.0862,91500.0
2009-10-30 13:00:00,58.77,58.86,58.72,58.85,57700.0,38.0862,38.1446,38.0538,38.1381,57700.0
2009-10-30 13:05:00,58.84,58.88,58.77,58.8,57300.0,38.1316,38.1575,38.0862,38.1057,57300.0
2009-10-30 13:10:00,58.8,58.88,58.72,58.74,63500.0,38.1057,38.1575,38.0538,38.0668,63500.0
2009-10-30 13:15:00,58.73,58.85,58.72,58.78,56900.0,38.0603,38.1381,38.0538,38.0927,56900.0
2009-10-30 13:20:00,58.78,58.8,58.69,58.75,43800.0,38.0927,38.1057,38.0344,38.0733,43800.0
2009-10-30 13:25:00,58.75,58.79,58.7,58.71,70400.0,38.0733,38.0992,38.0409,38.0474,70400.0
2009-10-30 13:30:00,58.7,58.72,58.57,58.58,189700.0,38.0409,38.0538,37.9566,37.9631,189700.0
2009-10-30 13:35:00,58.58,58.76,58.58,58.68,103400.0,37.9631,38.0798,37.9631,38.0279,103400.0
2009-10-30 13:40:00,58.67,58.75,58.65,58.65,47800.0,38.0214,38.0733,38.0085,38.0085,47800.0
2009-10-30 13:45:00,58.65,58.7,58.63,58.64,47200.0,38.0085,38.0409,37.9955,38.002,47200.0
2009-10-30 13:50:00,58.65,58.67,58.59,58.61,58700.0,38.0085,38.0214,37.9696,37.9826,58700.0
2009-10-30 13:55:00,58.62,58.66,58.58,58.59,76100.0,37.989,38.015,37.9631,37.9696,76100.0
2009-10-30 14:00:00,58.6,58.74,58.56,58.73,88600.0,37.9761,38.0668,37.9502,38.0603,88600.0
2009-10-30 14:05:00,58.73,58.85,58.7,58.7,97600.0,38.0603,38.1381,38.0409,38.0409,97600.0
2009-10-30 14:10:00,58.7,58.77,58.7,58.74,50500.0,38.0409,38.0862,38.0409,38.0668,50500.0
2009-10-30 14:15:00,58.73,58.8,58.66,58.78,87000.0,38.0603,38.1057,38.015,38.0927,87000.0
2009-10-30 14:20:00,58.78,58.83,58.76,58.8,95200.0,38.0927,38.1251,38.0798,38.1057,95200.0
2009-10-30 14:25:00,58.79,58.9,58.79,58.89,93700.0,38.0992,38.1705,38.0992,38.164,93700.0
2009-10-30 14:30:00,58.88,58.96,58.86,58.92,126500.0,38.1575,38.2094,38.1446,38.1835,126500.0
2009-10-30 14:35:00,58.92,58.94,58.83,58.93,121000.0,38.1835,38.1964,38.1251,38.1899,121000.0
2009-10-30 14:40:00,58.93,58.95,58.9,58.92,92000.0,38.1899,38.2029,38.1705,38.1835,92000.0
2009-10-30 14:45:00,58.92,58.92,58.8,58.8,145400.0,38.1835,38.1835,38.1057,38.1057,145400.0
2009-10-30 14:50:00,58.8,58.87,58.75,58.86,97000.0,38.1057,38.1511,38.0733,38.1446,97000.0
2009-10-30 14:55:00,58.86,58.96,58.86,58.94,98300.0,38.1446,38.2094,38.1446,38.1964,98300.0
2009-10-30 15:00:00,58.94,58.95,58.81,58.87,107300.0,38.1964,38.2029,38.1122,38.1511,107300.0
2009-10-30 15:05:00,58.87,58.9,58.76,58.86,271200.0,38.1511,38.1705,38.0798,38.1446,271200.0
2009-10-30 15:10:00,58.86,59.04,58.85,58.94,149800.0,38.1446,38.2612,38.1381,38.1964,149800.0
2009-10-30 15:15:00,58.94,59.03,58.91,59.0,214200.0,38.1964,38.2547,38.177,38.2353,214200.0
2009-10-30 15:20:00,59.0,59.02,58.9,58.92,180400.0,38.2353,38.2483,38.1705,38.1835,180400.0
2009-10-30 15:25:00,58.91,58.94,58.81,58.88,134100.0,38.177,38.1964,38.1122,38.1575,134100.0
2009-10-30 15:30:00,58.89,59.02,58.88,58.98,224600.0,38.164,38.2483,38.1575,38.2223,224600.0
2009-10-30 15:35:00,58.99,59.01,58.81,58.88,251200.0,38.2288,38.2418,38.1122,38.1575,251200.0
2009-10-30 15:40:00,58.87,58.97,58.85,58.91,150100.0,38.1511,38.2159,38.1381,38.177,150100.0
2009-10-30 15:45:00,58.91,58.95,58.82,58.9,264200.0,38.177,38.2029,38.1187,38.1705,264200.0
2009-10-30 15:50:00,58.91,58.91,58.66,58.7,260900.0,38.177,38.177,38.015,38.0409,260900.0
2009-10-30 15:55:00,58.7,58.72,58.61,58.61,472600.0,38.0409,38.0538,37.9826,37.9826,472600.0
2009-11-02 09:30:00,58.84,59.07,58.65,58.75,185700.0,38.1316,38.2807,38.0085,38.0733,185700.0
2009-11-02 09:35:00,58.76,58.8,58.6,58.72,112400.0,38.0798,38.1057,37.9761,38.0538,112400.0
2009-11-02 09:40:00,58.7,58.76,58.61,58.71,82700.0,38.0409,38.0798,37.9826,38.0474,82700.0
2009-11-02 09:45:00,58.71,58.78,58.65,58.77,106600.0,38.0474,38.0927,38.0085,38.0862,106600.0
2009-11-02 09:50:00,58.77,59.02,58.76,59.02,70100.0,38.0862,38.2483,38.0798,38.2483,70100.0
2009-11-02 09:55:00,59.01,59.25,58.97,59.25,201100.0,38.2418,38.3973,38.2159,38.3973,201100.0
2009-11-02 10:00:00,59.26,59.5,59.25,59.46,240500.0,38.4038,38.5593,38.3973,38.5334,240500.0
2009-11-02 10:05:00,59.46,59.51,59.23,59.24,120700.0,38.5334,38.5658,38.3844,38.3908,120700.0
2009-11-02 10:10:00,59.24,59.27,59.14,59.14,112200.0,38.3908,38.4103,38.326,38.326,112200.0
2009-11-02 10:15:00,59.16,59.34,59.15,59.26,114800.0,38.339,38.4556,38.3325,38.4038,114800.0
2009-11-02 10:20:00,59.26,59.39,59.24,59.27,71300.0,38.4038,38.488,38.3908,38.4103,71300.0
2009-11-02 10:25:00,59.27,59.4,59.26,59.36,64800.0,38.4103,38.4945,38.4038,38.4686,64800.0
2009-11-02 10:30:00,59.36,59.42,59.35,59.38,92500.0,38.4686,38.5075,38.4621,38.4816,92500.0
2009-11-02 10:35:00,59.37,59.49,59.36,59.49,64600.0,38.4751,38.5528,38.4686,38.5528,64600.0
2009-11-02 10:40:00,59.49,59.51,59.41,59.42,169600.0,38.5528,38.5658,38.501,38.5075,169600.0
2009-11-02 10:45:00,59.4,59.43,59.26,59.42,110100.0,38.4945,38.514,38.4038,38.5075,110100.0
2009-11-02 10:50:00,59.42,59.42,59.3,59.38,41800.0,38.5075,38.5075,38.4297,38.4816,41800.0
2009-11-02 10:55:00,59.39,59.46,59.39,59.4,240200.0,38.488,38.5334,38.488,38.4945,240200.0
2009-11-02 11:00:00,59.39,59.44,59.31,59.39,131100.0,38.488,38.5204,38.4362,38.488,131100.0
2009-11-02 11:05:00,59.4,59.45,59.38,59.45,96700.0,38.4945,38.5269,38.4816,38.5269,96700.0
2009-11-02 11:10:00,59.45,59.54,59.41,59.51,149500.0,38.5269,38.5853,38.501,38.5658,149500.0
2009-11-02 11:15:00,59.51,59.54,59.41,59.41,104000.0,38.5658,38.5853,38.501,38.501,104000.0
2009-11-02 11:20:00,59.41,59.49,59.38,59.49,47500.0,38.501,38.5528,38.4816,38.5528,47500.0
2009-11-02 11:25:00,59.48,59.49,59.35,59.41,91100.0,38.5464,38.5528,38.4621,38.501,91100.0
2009-11-02 11:30:00,59.42,59.47,59.36,59.47,40700.0,38.5075,38.5399,38.4686,38.5399,40700.0
2009-11-02 11:35:00,59.47,59.48,59.34,59.36,65700.0,38.5399,38.5464,38.4556,38.4686,65700.0
2009-11-02 11:40:00,59.35,59.45,59.33,59.45,56400.0,38.4621,38.5269,38.4492,38.5269,56400.0
2009-11-02 11:45:00,59.44,59.44,59.34,59.34,71000.0,38.5204,38.5204,38.4556,38.4556,71000.0
2009-11-02 11:50:00,59.34,59.42,59.3,59.41,61400.0,38.4556,38.5075,38.4297,38.501,61400.0
2009-11-02 11:55:00,59.4,59.46,59.37,59.38,42300.0,38.4945,38.5334,38.4751,38.4816,42300.0
2009-11-02 12:00:00,59.38,59.45,59.37,59.41,68800.0,38.4816,38.5269,38.4751,38.501,68800.0
2009-11-02 12:05:00,59.4,59.49,59.4,59.45,46500.0,38.4945,38.5528,38.4945,38.5269,46500.0
2009-11-02 12:10:00,59.45,59.48,59.41,59.47,42600.0,38.5269,38.5464,38.501,38.5399,42600.0
2009-11-02 12:15:00,59.47,59.52,59.44,59.52,124200.0,38.5399,38.5723,38.5204,38.5723,124200.0
2009-11-02 12:20:00,59.52,59.52,59.46,59.47,53300.0,38.5723,38.5723,38.5334,38.5399,53300.0
2009-11-02 12:25:00,59.47,59.48,59.39,59.39,23300.0,38.5399,38.5464,38.488,38.488,23300.0
2009-11-02 12:30:00,59.39,59.42,59.3,59.31,45100.0,38.488,38.5075,38.4297,38.4362,45100.0
2009-11-02 12:35:00,59.32,59.36,59.3,59.31,41100.0,38.4427,38.4686,38.4297,38.4362,41100.0
2009-11-02 12:40:00,59.3,59.5,59.18,59.19,96300.0,38.4297,38.5593,38.352,38.3584,96300.0
2009-11-02 12:45:00,59.2,59.3,59.18,59.23,35800.0,38.3649,38.4297,38.352,38.3844,35800.0
2009-11-02 12:50:00,59.23,59.24,58.99,59.11,164700.0,38.3844,38.3908,38.2288,38.3066,164700.0
2009-11-02 12:55:00,59.12,59.19,58.99,59.0,59900.0,38.3131,38.3584,38.2288,38.2353,59900.0
2009-11-02 13:00:00,59.0,59.15,58.97,59.14,80000.0,38.2353,38.3325,38.2159,38.326,80000.0
2009-11-02 13:05:00,59.14,59.19,59.07,59.18,48300.0,38.326,38.3584,38.2807,38.352,48300.0
2009-11-02 13:10:00,59.17,59.24,59.12,59.21,91200.0,38.3455,38.3908,38.3131,38.3714,91200.0
2009-11-02 13:15:00,59.21,59.34,59.2,59.28,73100.0,38.3714,38.4556,38.3649,38.4168,73100.0
2009-11-02 13:20:00,59.28,59.3,59.16,59.19,54000.0,38.4168,38.4297,38.339,38.3584,54000.0
2009-11-02 13:25:00,59.2,59.24,59.08,59.11,62300.0,38.3649,38.3908,38.2871,38.3066,62300.0
2009-11-02 13:30:00,59.11,59.15,59.02,59.09,57600.0,38.3066,38.3325,38.2483,38.2936,57600.0
2009-11-02 13:35:00,59.08,59.08,58.96,58.99,89900.0,38.2871,38.2871,38.2094,38.2288,89900.0
2009-11-02 13:40:00,59.0,59.03,58.94,59.03,64400.0,38.2353,38.2547,38.1964,38.2547,64400.0
2009-11-02 13:45:00,59.02,59.06,58.96,58.96,42500.0,38.2483,38.2742,38.2094,38.2094,42500.0
2009-11-02 13:50:00,58.95,58.97,58.84,58.85,88000.0,38.2029,38.2159,38.1316,38.1381,88000.0
2009-11-02 13:55:00,58.85,58.91,58.83,58.86,58200.0,38.1381,38.177,38.1251,38.1446,58200.0
2009-11-02 14:00:00,58.86,58.92,58.81,58.84,55800.0,38.1446,38.1835,38.1122,38.1316,55800.0
2009-11-02 14:05:00,58.84,58.88,58.75,58.88,70900.0,38.1316,38.1575,38.0733,38.1575,70900.0
2009-11-02 14:10:00,58.87,58.95,58.85,58.91,41600.0,38.1511,38.2029,38.1381,38.177,41600.0
2009-11-02 14:15:00,58.9,58.93,58.81,58.87,39300.0,38.1705,38.1899,38.1122,38.1511,39300.0
2009-11-02 14:20:00,58.87,59.11,58.87,59.05,85600.0,38.1511,38.3066,38.1511,38.2677,85600.0
2009-11-02 14:25:00,59.06,59.11,59.0,59.1,34900.0,38.2742,38.3066,38.2353,38.3001,34900.0
2009-11-02 14:30:00,59.1,59.12,59.03,59.09,42400.0,38.3001,38.3131,38.2547,38.2936,42400.0
2009-11-02 14:35:00,59.09,59.1,59.02,59.09,77700.0,38.2936,38.3001,38.2483,38.2936,77700.0
2009-11-02 14:40:00,59.08,59.14,59.05,59.05,72600.0,38.2871,38.326,38.2677,38.2677,72600.0
2009-11-02 14:45:00,59.05,59.12,59.04,59.05,40300.0,38.2677,38.3131,38.2612,38.2677,40300.0
2009-11-02 14:50:00,59.06,59.17,59.02,59.15,92700.0,38.2742,38.3455,38.2483,38.3325,92700.0
2009-11-02 14:55:00,59.15,59.15,58.99,59.11,108200.0,38.3325,38.3325,38.2288,38.3066,108200.0
2009-11-02 15:00:00,59.12,59.15,59.06,59.06,79100.0,38.3131,38.3325,38.2742,38.2742,79100.0
2009-11-02 15:05:00,59.05,59.06,58.95,58.97,110100.0,38.2677,38.2742,38.2029,38.2159,110100.0
2009-11-02 15:10:00,58.96,59.06,58.95,59.02,73500.0,38.2094,38.2742,38.2029,38.2483,73500.0
2009-11-02 15:15:00,59.03,59.03,58.9,58.9,63300.0,38.2547,38.2547,38.1705,38.1705,63300.0
2009-11-02 15:20:00,58.9,59.0,58.89,58.98,96700.0,38.1705,38.2353,38.164,38.2223,96700.0
2009-11-02 15:25:00,58.98,59.04,58.92,59.0,106700.0,38.2223,38.2612,38.1835,38.2353,106700.0
2009-11-02 15:30:00,59.01,59.19,58.99,59.12,178600.0,38.2418,38.3584,38.2288,38.3131,178600.0
2009-11-02 15:35:00,59.12,59.2,59.09,59.09,112000.0,38.3131,38.3649,38.2936,38.2936,112000.0
2009-11-02 15:40:00,59.09,59.2,59.09,59.13,127600.0,38.2936,38.3649,38.2936,38.3195,127600.0
2009-11-02 15:45:00,59.13,59.13,59.06,59.13,140100.0,38.3195,38.3195,38.2742,38.3195,140100.0
2009-11-02 15:50:00,59.13,59.18,59.12,59.15,153900.0,38.3195,38.352,38.3131,38.3325,153900.0
2009-11-02 15:55:00,59.16,59.18,59.13,59.14,279400.0,38.339,38.352,38.3195,38.326,279400.0
2009-11-03 09:30:00,58.82,59.13,58.82,59.09,99000.0,38.1187,38.3195,38.1187,38.2936,99000.0
2009-11-03 09:35:00,59.09,59.34,59.06,59.34,92600.0,38.2936,38.4556,38.2742,38.4556,92600.0
2009-11-03 09:40:00,59.33,59.47,59.28,59.4,159300.0,38.4492,38.5399,38.4168,38.4945,159300.0
2009-11-03 09:45:00,59.41,59.44,59.33,59.38,133400.0,38.501,38.5204,38.4492,38.4816,133400.0
2009-11-03 09:50:00,59.36,59.46,59.28,59.42,141300.0,38.4686,38.5334,38.4168,38.5075,141300.0
2009-11-03 09:55:00,59.42,59.54,59.39,59.42,125600.0,38.5075,38.5853,38.488,38.5075,125600.0
2009-11-03 10:00:00,59.44,59.48,59.3,59.45,103700.0,38.5204,38.5464,38.4297,38.5269,103700.0
2009-11-03 10:05:00,59.46,59.47,59.29,59.33,92900.0,38.5334,38.5399,38.4232,38.4492,92900.0
2009-11-03 10:10:00,59.32,59.33,59.17,59.23,140600.0,38.4427,38.4492,38.3455,38.3844,140600.0
2009-11-03 10:15:00,59.22,59.29,59.14,59.16,62900.0,38.3779,38.4232,38.326,38.339,62900.0
2009-11-03 10:20:00,59.17,59.3,59.02,59.04,61100.0,38.3455,38.4297,38.2483,38.2612,61100.0
2009-11-03 10:25:00,59.04,59.06,58.98,58.98,81200.0,38.2612,38.2742,38.2223,38.2223,81200.0
2009-11-03 10:30:00,59.0,59.2,58.99,59.19,73500.0,38.2353,38.3649,38.2288,38.3584,73500.0
2009-11-03 10:35:00,59.18,59.21,59.07,59.1,73500.0,38.352,38.3714,38.2807,38.3001,73500.0
2009-11-03 10:40:00,59.11,59.21,59.09,59.21,40600.0,38.3066,38.3714,38.2936,38.3714,40600.0
2009-11-03 10:45:00,59.22,59.26,59.14,59.25,30000.0,38.3779,38.4038,38.326,38.3973,30000.0
2009-11-03 10:50:00,59.24,59.28,59.2,59.2,42100.0,38.3908,38.4168,38.3649,38.3649,42100.0
2009-11-03 10:55:00,59.22,59.29,59.17,59.25,53200.0,38.3779,38.4232,38.3455,38.3973,53200.0
2009-11-03 11:00:00,59.25,59.3,59.22,59.25,48900.0,38.3973,38.4297,38.3779,38.3973,48900.0
2009-11-03 11:05:00,59.23,59.24,59.12,59.12,36600.0,38.3844,38.3908,38.3131,38.3131,36600.0
2009-11-03 11:10:00,59.1,59.18,59.05,59.18,74500.0,38.3001,38.352,38.2677,38.352,74500.0
2009-11-03 11:15:00,59.18,59.18,59.07,59.1,64200.0,38.352,38.352,38.2807,38.3001,64200.0
2009-11-03 11:20:00,59.1,59.23,59.09,59.22,46200.0,38.3001,38.3844,38.2936,38.3779,46200.0
2009-11-03 11:25:00,59.22,59.22,59.09,59.14,62100.0,38.3779,38.3779,38.2936,38.326,62100.0
2009-11-03 11:30:00,59.14,59.19,59.08,59.15,59700.0,38.326,38.3584,38.2871,38.3325,59700.0
2009-11-03 11:35:00,59.15,59.15,59.0,59.04,42900.0,38.3325,38.3325,38.2353,38.2612,42900.0
2009-11-03 11:40:00,59.02,59.03,58.95,58.96,44600.0,38.2483,38.2547,38.2029,38.2094,44600.0
2009-11-03 11:45:00,58.96,58.99,58.92,58.98,38200.0,38.2094,38.2288,38.1835,38.2223,38200.0
2009-11-03 11:50:00,58.97,59.02,58.9,59.0,37200.0,38.2159,38.2483,38.1705,38.2353,37200.0
2009-11-03 11:55:00,59.0,59.04,58.99,59.04,59400.0,38.2353,38.2612,38.2288,38.2612,59400.0
2009-11-03 12:00:00,59.03,59.11,59.03,59.07,54200.0,38.2547,38.3066,38.2547,38.2807,54200.0
2009-11-03 12:05:00,59.08,59.1,58.99,59.09,54500.0,38.2871,38.3001,38.2288,38.2936,54500.0
2009-11-03 12:10:00,59.1,59.15,59.04,59.14,32000.0,38.3001,38.3325,38.2612,38.326,32000.0
2009-11-03 12:15:00,59.16,59.2,59.05,59.06,47000.0,38.339,38.3649,38.2677,38.2742,47000.0
2009-11-03 12:20:00,59.06,59.1,59.01,59.03,60800.0,38.2742,38.3001,38.2418,38.2547,60800.0
2009-11-03 12:25:00,59.04,59.1,59.0,59.05,41200.0,38.2612,38.3001,38.2353,38.2677,41200.0
2009-11-03 12:30:00,59.05,59.14,59.04,59.09,62900.0,38.2677,38.326,38.2612,38.2936,62900.0
2009-11-03 12:35:00,59.08,59.25,59.08,59.2,129400.0,38.2871,38.3973,38.2871,38.3649,129400.0
2009-11-03 12:40:00,59.2,59.22,59.16,59.17,97000.0,38.3649,38.3779,38.339,38.3455,97000.0
2009-11-03 12:45:00,59.16,59.17,59.1,59.15,49700.0,38.339,38.3455,38.3001,38.3325,49700.0
2009-11-03 12:50:00,59.14,59.2,59.08,59.09,71100.0,38.326,38.3649,38.2871,38.2936,71100.0
2009-11-03 12:55:00,59.08,59.12,59.07,59.1,51700.0,38.2871,38.3131,38.2807,38.3001,51700.0
2009-11-03 13:00:00,59.1,59.14,59.1,59.14,40600.0,38.3001,38.326,38.3001,38.326,40600.0
2009-11-03 13:05:00,59.13,59.19,59.11,59.14,35200.0,38.3195,38.3584,38.3066,38.326,35200.0
2009-11-03 13:10:00,59.14,59.18,59.1,59.18,30600.0,38.326,38.352,38.3001,38.352,30600.0
2009-11-03 13:15:00,59.18,59.18,59.13,59.16,17100.0,38.352,38.352,38.3195,38.339,17100.0
2009-11-03 13:20:00,59.16,59.19,59.09,59.1,41400.0,38.339,38.3584,38.2936,38.3001,41400.0
2009-11-03 13:25:00,59.11,59.17,59.09,59.14,63300.0,38.3066,38.3455,38.2936,38.326,63300.0
2009-11-03 13:30:00,59.13,59.17,59.11,59.13,26500.0,38.3195,38.3455,38.3066,38.3195,26500.0
2009-11-03 13:35:00,59.13,59.17,59.09,59.13,28800.0,38.3195,38.3455,38.2936,38.3195,28800.0
2009-11-03 13:40:00,59.13,59.14,59.09,59.11,59700.0,38.3195,38.326,38.2936,38.3066,59700.0
2009-11-03 13:45:00,59.1,59.15,59.04,59.14,51900.0,38.3001,38.3325,38.2612,38.326,51900.0
2009-11-03 13:50:00,59.15,59.23,59.15,59.2,56500.0,38.3325,38.3844,38.3325,38.3649,56500.0
2009-11-03 13:55:00,59.19,59.25,59.16,59.24,35000.0,38.3584,38.3973,38.339,38.3908,35000.0
2009-11-03 14:00:00,59.25,59.3,59.24,59.25,50900.0,38.3973,38.4297,38.3908,38.3973,50900.0
2009-11-03 14:05:00,59.24,59.26,59.18,59.23,45200.0,38.3908,38.4038,38.352,38.3844,45200.0
2009-11-03 14:10:00,59.24,59.28,59.16,59.17,56500.0,38.3908,38.4168,38.339,38.3455,56500.0
2009-11-03 14:15:00,59.18,59.21,59.15,59.21,37000.0,38.352,38.3714,38.3325,38.3714,37000.0
2009-11-03 14:20:00,59.2,59.21,59.15,59.15,34700.0,38.3649,38.3714,38.3325,38.3325,34700.0
2009-11-03 14:25:00,59.15,59.17,59.14,59.15,37800.0,38.3325,38.3455,38.326,38.3325,37800.0
2009-11-03 14:30:00,59.15,59.23,59.14,59.16,71400.0,38.3325,38.3844,38.326,38.339,71400.0
2009-11-03 14:35:00,59.17,59.17,59.12,59.15,56900.0,38.3455,38.3455,38.3131,38.3325,56900.0
2009-11-03 14:40:00,59.15,59.18,59.11,59.16,41900.0,38.3325,38.352,38.3066,38.339,41900.0
2009-11-03 14:45:00,59.15,59.18,59.11,59.15,46900.0,38.3325,38.352,38.3066,38.3325,46900.0
2009-11-03 14:50:00,59.15,59.15,59.1,59.11,61800.0,38.3325,38.3325,38.3001,38.3066,61800.0
2009-11-03 14:55:00,59.11,59.17,59.06,59.14,135800.0,38.3066,38.3455,38.2742,38.326,135800.0
2009-11-03 15:00:00,59.14,59.17,59.1,59.15,89400.0,38.326,38.3455,38.3001,38.3325,89400.0
2009-11-03 15:05:00,59.15,59.17,59.1,59.16,80100.0,38.3325,38.3455,38.3001,38.339,80100.0
2009-11-03 15:10:00,59.16,59.17,59.11,59.12,65200.0,38.339,38.3455,38.3066,38.3131,65200.0
2009-11-03 15:15:00,59.12,59.16,59.11,59.14,47800.0,38.3131,38.339,38.3066,38.326,47800.0
2009-11-03 15:20:00,59.14,59.15,59.11,59.14,78500.0,38.326,38.3325,38.3066,38.326,78500.0
2009-11-03 15:25:00,59.14,59.16,59.1,59.15,66600.0,38.326,38.339,38.3001,38.3325,66600.0
2009-11-03 15:30:00,59.16,59.2,59.15,59.18,81400.0,38.339,38.3649,38.3325,38.352,81400.0
2009-11-03 15:35:00,59.18,59.2,59.16,59.19,69200.0,38.352,38.3649,38.339,38.3584,69200.0
2009-11-03 15:40:00,59.19,59.26,59.16,59.25,222300.0,38.3584,38.4038,38.339,38.3973,222300.0
2009-11-03 15:45:00,59.25,59.26,59.19,59.19,457300.0,38.3973,38.4038,38.3584,38.3584,457300.0
2009-11-03 15:50:00,59.2,59.23,59.16,59.22,86900.0,38.3649,38.3844,38.339,38.3779,86900.0
2009-11-03 15:55:00,59.22,59.25,59.18,59.24,231900.0,38.3779,38.3973,38.352,38.3908,231900.0
2009-11-04 09:30:00,59.5,59.5,59.33,59.39,183400.0,38.5593,38.5593,38.4492,38.488,183400.0
2009-11-04 09:35:00,59.4,59.43,59.25,59.31,171100.0,38.4945,38.514,38.3973,38.4362,171100.0
2009-11-04 09:40:00,59.31,59.32,59.2,59.26,108400.0,38.4362,38.4427,38.3649,38.4038,108400.0
2009-11-04 09:45:00,59.25,59.36,59.24,59.34,87000.0,38.3973,38.4686,38.3908,38.4556,87000.0
2009-11-04 09:50:00,59.34,59.4,59.33,59.39,115600.0,38.4556,38.4945,38.4492,38.488,115600.0
2009-11-04 09:55:00,59.39,59.53,59.39,59.49,102700.0,38.488,38.5788,38.488,38.5528,102700.0
2009-11-04 10:00:00,59.49,59.75,59.43,59.72,281100.0,38.5528,38.7213,38.514,38.7019,281100.0
2009-11-04 10:05:00,59.71,59.8,59.7,59.76,207200.0,38.6954,38.7537,38.6889,38.7278,207200.0
2009-11-04 10:10:00,59.77,59.85,59.75,59.75,125500.0,38.7343,38.7861,38.7213,38.7213,125500.0
2009-11-04 10:15:00,59.76,59.95,59.73,59.93,166100.0,38.7278,38.851,38.7084,38.838,166100.0
2009-11-04 10:20:00,59.94,60.0,59.94,59.98,310300.0,38.8445,38.8834,38.8445,38.8704,310300.0
2009-11-04 10:25:00,59.99,60.19,59.96,60.19,458300.0,38.8769,39.0065,38.8574,39.0065,458300.0
2009-11-04 10:30:00,60.19,60.24,60.16,60.21,176100.0,39.0065,39.0389,38.987,39.0194,176100.0
2009-11-04 10:35:00,60.21,60.32,60.2,60.27,229100.0,39.0194,39.0907,39.013,39.0583,229100.0
2009-11-04 10:40:00,60.28,60.41,60.24,60.41,184200.0,39.0648,39.1491,39.0389,39.1491,184200.0
2009-11-04 10:45:00,60.41,60.49,60.37,60.4,254800.0,39.1491,39.2009,39.1231,39.1426,254800.0
2009-11-04 10:50:00,60.4,60.49,60.39,60.45,111800.0,39.1426,39.2009,39.1361,39.175,111800.0
2009-11-04 10:55:00,60.46,60.51,60.42,60.45,210300.0,39.1815,39.2139,39.1555,39.175,210300.0
2009-11-04 11:00:00,60.45,60.45,60.32,60.44,134700.0,39.175,39.175,39.0907,39.1685,134700.0
2009-11-04 11:05:00,60.45,60.46,60.34,60.34,74100.0,39.175,39.1815,39.1037,39.1037,74100.0
2009-11-04 11:10:00,60.34,60.43,60.33,60.41,81500.0,39.1037,39.162,39.0972,39.1491,81500.0
2009-11-04 11:15:00,60.4,60.44,60.31,60.32,175000.0,39.1426,39.1685,39.0843,39.0907,175000.0
2009-11-04 11:20:00,60.32,60.45,60.32,60.44,80600.0,39.0907,39.175,39.0907,39.1685,80600.0
2009-11-04 11:25:00,60.44,60.49,60.4,60.47,92000.0,39.1685,39.2009,39.1426,39.1879,92000.0
2009-11-04 11:30:00,60.47,60.64,60.46,60.6,272500.0,39.1879,39.2981,39.1815,39.2722,272500.0
2009-11-04 11:35:00,60.6,60.6,60.5,60.55,113400.0,39.2722,39.2722,39.2074,39.2398,113400.0
2009-11-04 11:40:00,60.55,60.62,60.55,60.59,100700.0,39.2398,39.2852,39.2398,39.2657,100700.0
2009-11-04 11:45:00,60.59,60.62,60.5,60.51,66800.0,39.2657,39.2852,39.2074,39.2139,66800.0
2009-11-04 11:50:00,60.5,60.51,60.42,60.43,138700.0,39.2074,39.2139,39.1555,39.162,138700.0
2009-11-04 11:55:00,60.44,60.45,60.29,60.29,126400.0,39.1685,39.175,39.0713,39.0713,126400.0
2009-11-04 12:00:00,60.3,60.46,60.27,60.45,192500.0,39.0778,39.1815,39.0583,39.175,192500.0
2009-11-04 12:05:00,60.46,60.55,60.43,60.53,91500.0,39.1815,39.2398,39.162,39.2268,91500.0
2009-11-04 12:10:00,60.54,60.55,60.45,60.53,111800.0,39.2333,39.2398,39.175,39.2268,111800.0
2009-11-04 12:15:00,60.53,60.59,60.51,60.53,86600.0,39.2268,39.2657,39.2139,39.2268,86600.0
2009-11-04 12:20:00,60.52,60.53,60.46,60.51,72200.0,39.2203,39.2268,39.1815,39.2139,72200.0
2009-11-04 12:25:00,60.51,60.59,60.51,60.57,61200.0,39.2139,39.2657,39.2139,39.2527,61200.0
2009-11-04 12:30:00,60.58,60.69,60.57,60.63,118400.0,39.2592,39.3305,39.2527,39.2916,118400.0
2009-11-04 12:35:00,60.62,60.7,60.61,60.67,83100.0,39.2852,39.337,39.2787,39.3176,83100.0
2009-11-04 12:40:00,60.67,60.75,60.67,60.71,90600.0,39.3176,39.3694,39.3176,39.3435,90600.0
2009-11-04 12:45:00,60.72,60.75,60.66,60.66,95300.0,39.35,39.3694,39.3111,39.3111,95300.0
2009-11-04 12:50:00,60.66,60.69,60.62,60.65,73500.0,39.3111,39.3305,39.2852,39.3046,73500.0
2009-11-04 12:55:00,60.65,60.69,60.64,60.68,51500.0,39.3046,39.3305,39.2981,39.324,51500.0
2009-11-04 13:00:00,60.68,60.7,60.66,60.67,64800.0,39.324,39.337,39.3111,39.3176,64800.0
2009-11-04 13:05:00,60.68,60.73,60.68,60.71,71600.0,39.324,39.3564,39.324,39.3435,71600.0
2009-11-04 13:10:00,60.7,60.79,60.7,60.78,134700.0,39.337,39.3953,39.337,39.3888,134700.0
2009-11-04 13:15:00,60.78,60.81,60.73,60.79,116300.0,39.3888,39.4083,39.3564,39.3953,116300.0
2009-11-04 13:20:00,60.79,60.83,60.77,60.82,103000.0,39.3953,39.4212,39.3824,39.4148,103000.0
2009-11-04 13:25:00,60.83,60.85,60.79,60.79,109400.0,39.4212,39.4342,39.3953,39.3953,109400.0
2009-11-04 13:30:00,60.79,60.81,60.7,60.7,113700.0,39.3953,39.4083,39.337,39.337,113700.0
2009-11-04 13:35:00,60.7,60.72,60.67,60.7,63800.0,39.337,39.35,39.3176,39.337,63800.0
2009-11-04 13:40:00,60.69,60.72,60.64,60.65,95600.0,39.3305,39.35,39.2981,39.3046,95600.0
2009-11-04 13:45:00,60.65,60.65,60.59,60.59,91800.0,39.3046,39.3046,39.2657,39.2657,91800.0
2009-11-04 13:50:00,60.59,60.64,60.59,60.61,79000.0,39.2657,39.2981,39.2657,39.2787,79000.0
2009-11-04 13:55:00,60.61,60.67,60.61,60.65,48200.0,39.2787,39.3176,39.2787,39.3046,48200.0
2009-11-04 14:00:00,60.65,60.66,60.58,60.58,87500.0,39.3046,39.3111,39.2592,39.2592,87500.0
2009-11-04 14:05:00,60.58,60.62,60.57,60.6,68100.0,39.2592,39.2852,39.2527,39.2722,68100.0
2009-11-04 14:10:00,60.6,60.62,60.47,60.52,61600.0,39.2722,39.2852,39.1879,39.2203,61600.0
2009-11-04 14:15:00,60.53,60.61,60.27,60.3,120000.0,39.2268,39.2787,39.0583,39.0778,120000.0
2009-11-04 14:20:00,60.31,60.64,60.29,60.53,119700.0,39.0843,39.2981,39.0713,39.2268,119700.0
2009-11-04 14:25:00,60.53,60.54,60.3,60.35,187500.0,39.2268,39.2333,39.0778,39.1102,187500.0
2009-11-04 14:30:00,60.35,60.58,60.31,60.51,181100.0,39.1102,39.2592,39.0843,39.2139,181100.0
2009-11-04 14:35:00,60.52,60.58,60.45,60.49,109100.0,39.2203,39.2592,39.175,39.2009,109100.0
2009-11-04 14:40:00,60.5,60.7,60.48,60.6,124400.0,39.2074,39.337,39.1944,39.2722,124400.0
2009-11-04 14:45:00,60.6,60.67,60.58,60.64,118000.0,39.2722,39.3176,39.2592,39.2981,118000.0
2009-11-04 14:50:00,60.63,60.75,60.6,60.74,192400.0,39.2916,39.3694,39.2722,39.3629,192400.0
2009-11-04 14:55:00,60.75,60.81,60.73,60.8,129000.0,39.3694,39.4083,39.3564,39.4018,129000.0
2009-11-04 15:00:00,60.8,60.8,60.73,60.75,123700.0,39.4018,39.4018,39.3564,39.3694,123700.0
2009-11-04 15:05:00,60.75,60.76,60.68,60.75,159300.0,39.3694,39.3759,39.324,39.3694,159300.0
2009-11-04 15:10:00,60.71,60.83,60.71,60.8,276400.0,39.3435,39.4212,39.3435,39.4018,276400.0
2009-11-04 15:15:00,60.8,60.84,60.77,60.83,131800.0,39.4018,39.4277,39.3824,39.4212,131800.0
2009-11-04 15:20:00,60.83,60.83,60.75,60.82,88600.0,39.4212,39.4212,39.3694,39.4148,88600.0
2009-11-04 15:25:00,60.83,60.84,60.65,60.65,162000.0,39.4212,39.4277,39.3046,39.3046,162000.0
2009-11-04 15:30:00,60.68,60.7,60.5,60.54,165200.0,39.324,39.337,39.2074,39.2333,165200.0
2009-11-04 15:35:00,60.53,60.59,60.38,60.45,177200.0,39.2268,39.2657,39.1296,39.175,177200.0
2009-11-04 15:40:00,60.45,60.45,60.28,60.3,311800.0,39.175,39.175,39.0648,39.0778,311800.0
2009-11-04 15:45:00,60.29,60.3,60.16,60.29,456500.0,39.0713,39.0778,38.987,39.0713,456500.0
2009-11-04 15:50:00,60.29,60.38,60.2,60.38,435200.0,39.0713,39.1296,39.013,39.1296,435200.0
2009-11-04 15:55:00,60.38,60.39,60.28,60.34,496600.0,39.1296,39.1361,39.0648,39.1037,496600.0
2009-11-05 09:30:00,60.46,60.62,60.29,60.51,240600.0,39.1815,39.2852,39.0713,39.2139,240600.0
2009-11-05 09:35:00,60.5,60.7,60.48,60.57,152000.0,39.2074,39.337,39.1944,39.2527,152000.0
2009-11-05 09:40:00,60.57,60.71,60.57,60.64,109300.0,39.2527,39.3435,39.2527,39.2981,109300.0
2009-11-05 09:45:00,60.65,60.75,60.64,60.73,205500.0,39.3046,39.3694,39.2981,39.3564,205500.0
2009-11-05 09:50:00,60.74,60.89,60.74,60.89,126100.0,39.3629,39.4601,39.3629,39.4601,126100.0
2009-11-05 09:55:00,60.88,60.89,60.83,60.83,70400.0,39.4536,39.4601,39.4212,39.4212,70400.0
2009-11-05 10:00:00,60.84,60.98,60.83,60.96,219600.0,39.4277,39.5185,39.4212,39.5055,219600.0
2009-11-05 10:05:00,60.96,60.98,60.92,60.97,184300.0,39.5055,39.5185,39.4796,39.512,184300.0
2009-11-05 10:10:00,60.96,61.15,60.95,61.12,519900.0,39.5055,39.6286,39.499,39.6092,519900.0
2009-11-05 10:15:00,61.12,61.14,61.05,61.08,192500.0,39.6092,39.6221,39.5638,39.5833,192500.0
2009-11-05 10:20:00,61.08,61.1,61.04,61.07,106400.0,39.5833,39.5962,39.5573,39.5768,106400.0
2009-11-05 10:25:00,61.07,61.1,61.05,61.1,85100.0,39.5768,39.5962,39.5638,39.5962,85100.0
2009-11-05 10:30:00,61.09,61.14,60.97,61.0,119700.0,39.5897,39.6221,39.512,39.5314,119700.0
2009-11-05 10:35:00,61.0,61.2,60.99,61.19,174900.0,39.5314,39.661,39.5249,39.6545,174900.0
2009-11-05 10:40:00,61.19,61.22,61.16,61.19,129400.0,39.6545,39.674,39.6351,39.6545,129400.0
2009-11-05 10:45:00,61.2,61.27,61.19,61.22,168400.0,39.661,39.7064,39.6545,39.674,168400.0
2009-11-05 10:50:00,61.23,61.23,61.19,61.2,126000.0,39.6805,39.6805,39.6545,39.661,126000.0
2009-11-05 10:55:00,61.2,61.29,61.18,61.23,102100.0,39.661,39.7194,39.6481,39.6805,102100.0
2009-11-05 11:00:00,61.25,61.35,61.2,61.31,81600.0,39.6934,39.7582,39.661,39.7323,81600.0
2009-11-05 11:05:00,61.3,61.34,61.28,61.3,92500.0,39.7258,39.7518,39.7129,39.7258,92500.0
2009-11-05 11:10:00,61.31,61.38,61.28,61.37,115400.0,39.7323,39.7777,39.7129,39.7712,115400.0
2009-11-05 11:15:00,61.38,61.45,61.35,61.44,127400.0,39.7777,39.823,39.7582,39.8166,127400.0
2009-11-05 11:20:00,61.42,61.49,61.3,61.48,193200.0,39.8036,39.849,39.7258,39.8425,193200.0
2009-11-05 11:25:00,61.47,61.48,61.36,61.41,104800.0,39.836,39.8425,39.7647,39.7971,104800.0
2009-11-05 11:30:00,61.4,61.47,61.38,61.38,242200.0,39.7906,39.836,39.7777,39.7777,242200.0
2009-11-05 11:35:00,61.38,61.42,61.26,61.26,123600.0,39.7777,39.8036,39.6999,39.6999,123600.0
2009-11-05 11:40:00,61.26,61.28,61.12,61.18,142500.0,39.6999,39.7129,39.6092,39.6481,142500.0
2009-11-05 11:45:00,61.16,61.23,61.06,61.11,106300.0,39.6351,39.6805,39.5703,39.6027,106300.0
2009-11-05 11:50:00,61.11,61.14,61.0,61.06,119400.0,39.6027,39.6221,39.5314,39.5703,119400.0
2009-11-05 11:55:00,61.06,61.06,60.96,60.97,88900.0,39.5703,39.5703,39.5055,39.512,88900.0
2009-11-05 12:00:00,60.98,61.07,60.97,60.99,82900.0,39.5185,39.5768,39.512,39.5249,82900.0
2009-11-05 12:05:00,60.99,61.04,60.94,60.97,119500.0,39.5249,39.5573,39.4925,39.512,119500.0
2009-11-05 12:10:00,60.98,61.05,60.93,61.04,70400.0,39.5185,39.5638,39.486,39.5573,70400.0
2009-11-05 12:15:00,61.04,61.07,61.0,61.04,61600.0,39.5573,39.5768,39.5314,39.5573,61600.0
2009-11-05 12:20:00,61.04,61.1,61.02,61.09,76800.0,39.5573,39.5962,39.5444,39.5897,76800.0
2009-11-05 12:25:00,61.08,61.1,61.01,61.08,129700.0,39.5833,39.5962,39.5379,39.5833,129700.0
2009-11-05 12:30:00,61.07,61.18,61.06,61.14,72500.0,39.5768,39.6481,39.5703,39.6221,72500.0
2009-11-05 12:35:00,61.15,61.18,61.13,61.18,49900.0,39.6286,39.6481,39.6157,39.6481,49900.0
2009-11-05 12:40:00,61.18,61.19,61.14,61.15,53900.0,39.6481,39.6545,39.6221,39.6286,53900.0
2009-11-05 12:45:00,61.15,61.24,61.15,61.22,51000.0,39.6286,39.6869,39.6286,39.674,51000.0
2009-11-05 12:50:00,61.21,61.22,61.13,61.15,48100.0,39.6675,39.674,39.6157,39.6286,48100.0
2009-11-05 12:55:00,61.15,61.23,61.14,61.23,49500.0,39.6286,39.6805,39.6221,39.6805,49500.0
2009-11-05 13:00:00,61.22,61.28,61.22,61.24,54600.0,39.674,39.7129,39.674,39.6869,54600.0
2009-11-05 13:05:00,61.24,61.24,61.15,61.16,50300.0,39.6869,39.6869,39.6286,39.6351,50300.0
2009-11-05 13:10:00,61.15,61.16,61.1,61.11,52600.0,39.6286,39.6351,39.5962,39.6027,52600.0
2009-11-05 13:15:00,61.11,61.15,61.06,61.14,55500.0,39.6027,39.6286,39.5703,39.6221,55500.0
2009-11-05 13:20:00,61.15,61.15,61.06,61.08,41800.0,39.6286,39.6286,39.5703,39.5833,41800.0
2009-11-05 13:25:00,61.1,61.11,61.04,61.04,44000.0,39.5962,39.6027,39.5573,39.5573,44000.0
2009-11-05 13:30:00,61.03,61.1,61.02,61.07,112800.0,39.5509,39.5962,39.5444,39.5768,112800.0
2009-11-05 13:35:00,61.08,61.14,61.04,61.14,50200.0,39.5833,39.6221,39.5573,39.6221,50200.0
2009-11-05 13:40:00,61.14,61.21,61.14,61.17,82600.0,39.6221,39.6675,39.6221,39.6416,82600.0
2009-11-05 13:45:00,61.16,61.27,61.16,61.18,80900.0,39.6351,39.7064,39.6351,39.6481,80900.0
2009-11-05 13:50:00,61.19,61.19,61.13,61.14,95300.0,39.6545,39.6545,39.6157,39.6221,95300.0
2009-11-05 13:55:00,61.15,61.22,61.13,61.15,68200.0,39.6286,39.674,39.6157,39.6286,68200.0
2009-11-05 14:00:00,61.15,61.19,61.07,61.07,108300.0,39.6286,39.6545,39.5768,39.5768,108300.0
2009-11-05 14:05:00,61.08,61.1,60.99,61.08,125400.0,39.5833,39.5962,39.5249,39.5833,125400.0
2009-11-05 14:10:00,61.1,61.14,61.03,61.04,110300.0,39.5962,39.6221,39.5509,39.5573,110300.0
2009-11-05 14:15:00,61.04,61.05,60.91,60.96,126300.0,39.5573,39.5638,39.4731,39.5055,126300.0
2009-11-05 14:20:00,60.97,61.01,60.96,60.97,81900.0,39.512,39.5379,39.5055,39.512,81900.0
2009-11-05 14:25:00,60.96,61.08,60.96,61.04,108300.0,39.5055,39.5833,39.5055,39.5573,108300.0
2009-11-05 14:30:00,61.05,61.07,61.03,61.06,66000.0,39.5638,39.5768,39.5509,39.5703,66000.0
2009-11-05 14:35:00,61.07,61.13,61.06,61.06,103200.0,39.5768,39.6157,39.5703,39.5703,103200.0
2009-11-05 14:40:00,61.07,61.11,61.06,61.1,67200.0,39.5768,39.6027,39.5703,39.5962,67200.0
2009-11-05 14:45:00,61.1,61.16,61.08,61.11,116200.0,39.5962,39.6351,39.5833,39.6027,116200.0
2009-11-05 14:50:00,61.11,61.2,61.1,61.12,122300.0,39.6027,39.661,39.5962,39.6092,122300.0
2009-11-05 14:55:00,61.12,61.21,61.05,61.21,85600.0,39.6092,39.6675,39.5638,39.6675,85600.0
2009-11-05 15:00:00,61.21,61.27,61.17,61.18,130600.0,39.6675,39.7064,39.6416,39.6481,130600.0
2009-11-05 15:05:00,61.19,61.22,61.07,61.21,195000.0,39.6545,39.674,39.5768,39.6675,195000.0
2009-11-05 15:10:00,61.21,61.28,61.2,61.27,95300.0,39.6675,39.7129,39.661,39.7064,95300.0
2009-11-05 15:15:00,61.27,61.33,61.21,61.32,122800.0,39.7064,39.7453,39.6675,39.7388,122800.0
2009-11-05 15:20:00,61.33,61.33,61.25,61.26,113900.0,39.7453,39.7453,39.6934,39.6999,113900.0
2009-11-05 15:25:00,61.26,61.33,61.25,61.33,128000.0,39.6999,39.7453,39.6934,39.7453,128000.0
2009-11-05 15:30:00,61.33,61.37,61.24,61.35,199700.0,39.7453,39.7712,39.6869,39.7582,199700.0
2009-11-05 15:35:00,61.35,61.43,61.35,61.42,208400.0,39.7582,39.8101,39.7582,39.8036,208400.0
2009-11-05 15:40:00,61.43,61.49,61.41,61.48,254300.0,39.8101,39.849,39.7971,39.8425,254300.0
2009-11-05 15:45:00,61.49,61.5,61.46,61.48,234000.0,39.849,39.8554,39.8295,39.8425,234000.0
2009-11-05 15:50:00,61.48,61.49,61.36,61.37,310100.0,39.8425,39.849,39.7647,39.7712,310100.0
2009-11-05 15:55:00,61.36,61.46,61.35,61.44,449200.0,39.7647,39.8295,39.7582,39.8166,449200.0
2009-11-06 09:30:00,61.05,61.64,61.03,61.63,332500.0,39.5638,39.9462,39.5509,39.9397,332500.0
2009-11-06 09:35:00,61.64,61.83,61.56,61.75,359300.0,39.9462,40.0693,39.8943,40.0175,359300.0
2009-11-06 09:40:00,61.76,61.81,61.67,61.7,174000.0,40.0239,40.0563,39.9656,39.9851,174000.0
2009-11-06 09:45:00,61.71,61.97,61.71,61.92,328500.0,39.9915,40.16,39.9915,40.1276,328500.0
2009-11-06 09:50:00,61.94,62.09,61.92,61.99,613400.0,40.1406,40.2378,40.1276,40.173,613400.0
2009-11-06 09:55:00,61.98,62.18,61.98,62.06,250600.0,40.1665,40.2961,40.1665,40.2184,250600.0
2009-11-06 10:00:00,62.07,62.17,61.9,61.92,236500.0,40.2248,40.2896,40.1147,40.1276,236500.0
2009-11-06 10:05:00,61.91,62.08,61.89,62.05,144400.0,40.1211,40.2313,40.1082,40.2119,144400.0
2009-11-06 10:10:00,62.07,62.08,61.96,61.99,207300.0,40.2248,40.2313,40.1535,40.173,207300.0
2009-11-06 10:15:00,62.0,62.01,61.9,61.95,105300.0,40.1795,40.186,40.1147,40.1471,105300.0
2009-11-06 10:20:00,61.95,61.97,61.88,61.92,128900.0,40.1471,40.16,40.1017,40.1276,128900.0
2009-11-06 10:25:00,61.92,61.96,61.88,61.89,166100.0,40.1276,40.1535,40.1017,40.1082,166100.0
2009-11-06 10:30:00,61.89,61.89,61.65,61.73,291800.0,40.1082,40.1082,39.9527,40.0045,291800.0
2009-11-06 10:35:00,61.72,61.84,61.69,61.82,176600.0,39.998,40.0758,39.9786,40.0628,176600.0
2009-11-06 10:40:00,61.82,61.83,61.71,61.77,151200.0,40.0628,40.0693,39.9915,40.0304,151200.0
2009-11-06 10:45:00,61.77,61.85,61.69,61.84,174700.0,40.0304,40.0823,39.9786,40.0758,174700.0
2009-11-06 10:50:00,61.83,61.95,61.81,61.95,142400.0,40.0693,40.1471,40.0563,40.1471,142400.0
2009-11-06 10:55:00,61.95,61.98,61.91,61.96,100800.0,40.1471,40.1665,40.1211,40.1535,100800.0
2009-11-06 11:00:00,61.96,62.05,61.92,61.97,126400.0,40.1535,40.2119,40.1276,40.16,126400.0
2009-11-06 11:05:00,61.98,62.07,61.97,62.03,89300.0,40.1665,40.2248,40.16,40.1989,89300.0
2009-11-06 11:10:00,62.03,62.03,61.95,62.03,133800.0,40.1989,40.1989,40.1471,40.1989,133800.0
2009-11-06 11:15:00,62.02,62.1,62.0,62.1,79100.0,40.1924,40.2443,40.1795,40.2443,79100.0
2009-11-06 11:20:00,62.1,62.12,61.88,61.91,182500.0,40.2443,40.2572,40.1017,40.1211,182500.0
2009-11-06 11:25:00,61.91,62.03,61.89,62.03,73300.0,40.1211,40.1989,40.1082,40.1989,73300.0
2009-11-06 11:30:00,62.02,62.15,61.98,62.1,45400.0,40.1924,40.2767,40.1665,40.2443,45400.0
2009-11-06 11:35:00,62.1,62.16,62.05,62.06,46300.0,40.2443,40.2832,40.2119,40.2184,46300.0
2009-11-06 11:40:00,62.06,62.18,62.05,62.14,58500.0,40.2184,40.2961,40.2119,40.2702,58500.0
2009-11-06 11:45:00,62.14,62.17,62.09,62.1,48400.0,40.2702,40.2896,40.2378,40.2443,48400.0
2009-11-06 11:50:00,62.09,62.1,62.01,62.1,57700.0,40.2378,40.2443,40.186,40.2443,57700.0
2009-11-06 11:55:00,62.09,62.09,61.97,62.0,99100.0,40.2378,40.2378,40.16,40.1795,99100.0
2009-11-06 12:00:00,62.01,62.05,62.0,62.03,50100.0,40.186,40.2119,40.1795,40.1989,50100.0
2009-11-06 12:05:00,62.02,62.03,61.91,61.92,43500.0,40.1924,40.1989,40.1211,40.1276,43500.0
2009-11-06 12:10:00,61.92,62.06,61.92,62.03,45300.0,40.1276,40.2184,40.1276,40.1989,45300.0
2009-11-06 12:15:00,62.02,62.03,61.97,62.0,44900.0,40.1924,40.1989,40.16,40.1795,44900.0
2009-11-06 12:20:00,62.0,62.03,61.97,62.02,68200.0,40.1795,40.1989,40.16,40.1924,68200.0
2009-11-06 12:25:00,62.01,62.02,61.9,61.91,41500.0,40.186,40.1924,40.1147,40.1211,41500.0
2009-11-06 12:30:00,61.93,61.93,61.89,61.89,55700.0,40.1341,40.1341,40.1082,40.1082,55700.0
2009-11-06 12:35:00,61.89,61.93,61.85,61.93,90500.0,40.1082,40.1341,40.0823,40.1341,90500.0
2009-11-06 12:40:00,61.93,61.97,61.9,61.93,55700.0,40.1341,40.16,40.1147,40.1341,55700.0
2009-11-06 12:45:00,61.94,61.95,61.86,61.88,58300.0,40.1406,40.1471,40.0887,40.1017,58300.0
2009-11-06 12:50:00,61.87,61.98,61.85,61.9,49200.0,40.0952,40.1665,40.0823,40.1147,49200.0
2009-11-06 12:55:00,61.91,61.97,61.89,61.89,34000.0,40.1211,40.16,40.1082,40.1082,34000.0
2009-11-06 13:00:00,61.89,61.9,61.78,61.79,33100.0,40.1082,40.1147,40.0369,40.0434,33100.0
2009-11-06 13:05:00,61.79,61.86,61.79,61.82,30600.0,40.0434,40.0887,40.0434,40.0628,30600.0
2009-11-06 13:10:00,61.83,61.86,61.78,61.85,23300.0,40.0693,40.0887,40.0369,40.0823,23300.0
2009-11-06 13:15:00,61.85,61.9,61.81,61.89,58500.0,40.0823,40.1147,40.0563,40.1082,58500.0
2009-11-06 13:20:00,61.89,61.93,61.88,61.91,44400.0,40.1082,40.1341,40.1017,40.1211,44400.0
2009-11-06 13:25:00,61.9,61.93,61.86,61.88,45100.0,40.1147,40.1341,40.0887,40.1017,45100.0
2009-11-06 13:30:00,61.88,61.97,61.87,61.97,39800.0,40.1017,40.16,40.0952,40.16,39800.0
2009-11-06 13:35:00,61.97,62.01,61.95,61.95,54700.0,40.16,40.186,40.1471,40.1471,54700.0
2009-11-06 13:40:00,61.96,62.0,61.92,61.98,37800.0,40.1535,40.1795,40.1276,40.1665,37800.0
2009-11-06 13:45:00,61.98,62.05,61.97,62.0,52600.0,40.1665,40.2119,40.16,40.1795,52600.0
2009-11-06 13:50:00,62.02,62.04,61.99,62.04,56000.0,40.1924,40.2054,40.173,40.2054,56000.0
2009-11-06 13:55:00,62.04,62.04,61.97,61.97,64700.0,40.2054,40.2054,40.16,40.16,64700.0
2009-11-06 14:00:00,61.99,62.01,61.88,61.91,85800.0,40.173,40.186,40.1017,40.1211,85800.0
2009-11-06 14:05:00,61.91,61.96,61.86,61.9,86600.0,40.1211,40.1535,40.0887,40.1147,86600.0
2009-11-06 14:10:00,61.91,61.93,61.83,61.88,57600.0,40.1211,40.1341,40.0693,40.1017,57600.0
2009-11-06 14:15:00,61.88,61.88,61.81,61.83,73500.0,40.1017,40.1017,40.0563,40.0693,73500.0
2009-11-06 14:20:00,61.83,61.86,61.82,61.84,73300.0,40.0693,40.0887,40.0628,40.0758,73300.0
2009-11-06 14:25:00,61.83,61.85,61.82,61.84,81500.0,40.0693,40.0823,40.0628,40.0758,81500.0
2009-11-06 14:30:00,61.84,61.85,61.82,61.83,79000.0,40.0758,40.0823,40.0628,40.0693,79000.0
2009-11-06 14:35:00,61.83,61.9,61.82,61.88,60800.0,40.0693,40.1147,40.0628,40.1017,60800.0
2009-11-06 14:40:00,61.87,61.96,61.87,61.96,73900.0,40.0952,40.1535,40.0952,40.1535,73900.0
2009-11-06 14:45:00,61.96,61.97,61.9,61.94,53100.0,40.1535,40.16,40.1147,40.1406,53100.0
2009-11-06 14:50:00,61.94,61.97,61.86,61.86,98800.0,40.1406,40.16,40.0887,40.0887,98800.0
2009-11-06 14:55:00,61.87,61.88,61.8,61.81,75000.0,40.0952,40.1017,40.0499,40.0563,75000.0
2009-11-06 15:00:00,61.81,61.81,61.62,61.79,295100.0,40.0563,40.0563,39.9332,40.0434,295100.0
2009-11-06 15:05:00,61.79,61.82,61.77,61.79,109400.0,40.0434,40.0628,40.0304,40.0434,109400.0
2009-11-06 15:10:00,61.8,61.82,61.79,61.81,81000.0,40.0499,40.0628,40.0434,40.0563,81000.0
2009-11-06 15:15:00,61.81,61.82,61.68,61.69,132300.0,40.0563,40.0628,39.9721,39.9786,132300.0
2009-11-06 15:20:00,61.7,61.72,61.65,61.67,132300.0,39.9851,39.998,39.9527,39.9656,132300.0
2009-11-06 15:25:00,61.67,61.7,61.67,61.69,99700.0,39.9656,39.9851,39.9656,39.9786,99700.0
2009-11-06 15:30:00,61.68,61.7,61.64,61.67,194800.0,39.9721,39.9851,39.9462,39.9656,194800.0
2009-11-06 15:35:00,61.67,61.68,61.62,61.66,255900.0,39.9656,39.9721,39.9332,39.9591,255900.0
2009-11-06 15:40:00,61.65,61.73,61.62,61.73,188400.0,39.9527,40.0045,39.9332,40.0045,188400.0
2009-11-06 15:45:00,61.73,61.81,61.72,61.72,350500.0,40.0045,40.0563,39.998,39.998,350500.0
2009-11-06 15:50:00,61.73,61.73,61.68,61.72,298400.0,40.0045,40.0045,39.9721,39.998,298400.0
2009-11-06 15:55:00,61.72,61.72,61.63,61.69,707900.0,39.998,39.998,39.9397,39.9786,707900.0
2009-11-09 09:30:00,62.27,62.5,62.13,62.47,523200.0,40.3544,40.5035,40.2637,40.4841,523200.0
2009-11-09 09:35:00,62.47,62.75,62.41,62.75,413800.0,40.4841,40.6655,40.4452,40.6655,413800.0
2009-11-09 09:40:00,62.75,62.88,62.67,62.68,308500.0,40.6655,40.7498,40.6137,40.6201,308500.0
2009-11-09 09:45:00,62.68,62.77,62.4,62.58,204900.0,40.6201,40.6785,40.4387,40.5553,204900.0
2009-11-09 09:50:00,62.58,62.6,62.46,62.49,161400.0,40.5553,40.5683,40.4776,40.497,161400.0
2009-11-09 09:55:00,62.49,62.51,62.4,62.45,287800.0,40.497,40.51,40.4387,40.4711,287800.0
2009-11-09 10:00:00,62.45,62.64,62.45,62.57,238600.0,40.4711,40.5942,40.4711,40.5489,238600.0
2009-11-09 10:05:00,62.56,62.75,62.56,62.73,267600.0,40.5424,40.6655,40.5424,40.6526,267600.0
2009-11-09 10:10:00,62.73,62.87,62.73,62.85,271900.0,40.6526,40.7433,40.6526,40.7303,271900.0
2009-11-09 10:15:00,62.85,62.87,62.68,62.68,132300.0,40.7303,40.7433,40.6201,40.6201,132300.0
2009-11-09 10:20:00,62.67,62.74,62.62,62.7,123400.0,40.6137,40.659,40.5813,40.6331,123400.0
2009-11-09 10:25:00,62.7,62.72,62.63,62.68,63800.0,40.6331,40.6461,40.5877,40.6201,63800.0
2009-11-09 10:30:00,62.68,62.7,62.61,62.66,63600.0,40.6201,40.6331,40.5748,40.6072,63600.0
2009-11-09 10:35:00,62.66,62.67,62.53,62.53,102500.0,40.6072,40.6137,40.5229,40.5229,102500.0
2009-11-09 10:40:00,62.53,62.58,62.47,62.55,80200.0,40.5229,40.5553,40.4841,40.5359,80200.0
2009-11-09 10:45:00,62.57,62.57,62.48,62.49,95200.0,40.5489,40.5489,40.4905,40.497,95200.0
2009-11-09 10:50:00,62.49,62.49,62.38,62.44,115900.0,40.497,40.497,40.4257,40.4646,115900.0
2009-11-09 10:55:00,62.44,62.48,62.37,62.45,98200.0,40.4646,40.4905,40.4193,40.4711,98200.0
2009-11-09 11:00:00,62.46,62.54,62.42,62.47,77100.0,40.4776,40.5294,40.4517,40.4841,77100.0
2009-11-09 11:05:00,62.45,62.46,62.34,62.41,85600.0,40.4711,40.4776,40.3998,40.4452,85600.0
2009-11-09 11:10:00,62.41,62.48,62.4,62.46,30700.0,40.4452,40.4905,40.4387,40.4776,30700.0
2009-11-09 11:15:00,62.47,62.7,62.47,62.66,135000.0,40.4841,40.6331,40.4841,40.6072,135000.0
2009-11-09 11:20:00,62.68,62.72,62.63,62.71,111300.0,40.6201,40.6461,40.5877,40.6396,111300.0
2009-11-09 11:25:00,62.72,62.73,62.62,62.68,69100.0,40.6461,40.6526,40.5813,40.6201,69100.0
2009-11-09 11:30:00,62.68,62.72,62.62,62.67,73300.0,40.6201,40.6461,40.5813,40.6137,73300.0
2009-11-09 11:35:00,62.67,62.68,62.64,62.65,54600.0,40.6137,40.6201,40.5942,40.6007,54600.0
2009-11-09 11:40:00,62.64,62.73,62.64,62.7,60200.0,40.5942,40.6526,40.5942,40.6331,60200.0
2009-11-09 11:45:00,62.69,62.72,62.64,62.68,67400.0,40.6266,40.6461,40.5942,40.6201,67400.0
2009-11-09 11:50:00,62.68,62.71,62.6,62.61,79200.0,40.6201,40.6396,40.5683,40.5748,79200.0
2009-11-09 11:55:00,62.6,62.62,62.6,62.61,56400.0,40.5683,40.5813,40.5683,40.5748,56400.0
2009-11-09 12:00:00,62.61,62.67,62.6,62.61,60300.0,40.5748,40.6137,40.5683,40.5748,60300.0
2009-11-09 12:05:00,62.61,62.65,62.61,62.63,74400.0,40.5748,40.6007,40.5748,40.5877,74400.0
2009-11-09 12:10:00,62.63,62.66,62.61,62.63,56500.0,40.5877,40.6072,40.5748,40.5877,56500.0
2009-11-09 12:15:00,62.64,62.68,62.63,62.66,74300.0,40.5942,40.6201,40.5877,40.6072,74300.0
2009-11-09 12:20:00,62.67,62.67,62.59,62.61,111800.0,40.6137,40.6137,40.5618,40.5748,111800.0
2009-11-09 12:25:00,62.6,62.69,62.6,62.63,57700.0,40.5683,40.6266,40.5683,40.5877,57700.0
2009-11-09 12:30:00,62.64,62.66,62.6,62.64,85300.0,40.5942,40.6072,40.5683,40.5942,85300.0
2009-11-09 12:35:00,62.64,62.64,62.56,62.56,74300.0,40.5942,40.5942,40.5424,40.5424,74300.0
2009-11-09 12:40:00,62.57,62.57,62.5,62.5,84600.0,40.5489,40.5489,40.5035,40.5035,84600.0
2009-11-09 12:45:00,62.5,62.59,62.5,62.52,95500.0,40.5035,40.5618,40.5035,40.5165,95500.0
2009-11-09 12:50:00,62.52,62.55,62.48,62.52,85500.0,40.5165,40.5359,40.4905,40.5165,85500.0
2009-11-09 12:55:00,62.52,62.64,62.5,62.64,89700.0,40.5165,40.5942,40.5035,40.5942,89700.0
2009-11-09 13:00:00,62.64,62.73,62.63,62.72,79700.0,40.5942,40.6526,40.5877,40.6461,79700.0
2009-11-09 13:05:00,62.73,62.74,62.56,62.56,68500.0,40.6526,40.659,40.5424,40.5424,68500.0
2009-11-09 13:10:00,62.56,62.61,62.55,62.6,52900.0,40.5424,40.5748,40.5359,40.5683,52900.0
2009-11-09 13:15:00,62.6,62.61,62.56,62.56,50600.0,40.5683,40.5748,40.5424,40.5424,50600.0
2009-11-09 13:20:00,62.56,62.56,62.52,62.52,79500.0,40.5424,40.5424,40.5165,40.5165,79500.0
2009-11-09 13:25:00,62.52,62.54,62.49,62.5,83000.0,40.5165,40.5294,40.497,40.5035,83000.0
2009-11-09 13:30:00,62.49,62.54,62.46,62.48,112300.0,40.497,40.5294,40.4776,40.4905,112300.0
2009-11-09 13:35:00,62.47,62.6,62.45,62.6,131100.0,40.4841,40.5683,40.4711,40.5683,131100.0
2009-11-09 13:40:00,62.6,62.65,62.54,62.55,117000.0,40.5683,40.6007,40.5294,40.5359,117000.0
2009-11-09 13:45:00,62.55,62.64,62.54,62.59,84900.0,40.5359,40.5942,40.5294,40.5618,84900.0
2009-11-09 13:50:00,62.59,62.6,62.54,62.54,54200.0,40.5618,40.5683,40.5294,40.5294,54200.0
2009-11-09 13:55:00,62.54,62.57,62.52,62.54,64400.0,40.5294,40.5489,40.5165,40.5294,64400.0
2009-11-09 14:00:00,62.54,62.59,62.52,62.56,99800.0,40.5294,40.5618,40.5165,40.5424,99800.0
2009-11-09 14:05:00,62.56,62.61,62.56,62.58,68500.0,40.5424,40.5748,40.5424,40.5553,68500.0
2009-11-09 14:10:00,62.58,62.6,62.52,62.54,66800.0,40.5553,40.5683,40.5165,40.5294,66800.0
2009-11-09 14:15:00,62.54,62.58,62.5,62.52,86100.0,40.5294,40.5553,40.5035,40.5165,86100.0
2009-11-09 14:20:00,62.53,62.59,62.49,62.59,102700.0,40.5229,40.5618,40.497,40.5618,102700.0
2009-11-09 14:25:00,62.59,62.6,62.54,62.58,84600.0,40.5618,40.5683,40.5294,40.5553,84600.0
2009-11-09 14:30:00,62.57,62.62,62.56,62.61,103800.0,40.5489,40.5813,40.5424,40.5748,103800.0
2009-11-09 14:35:00,62.61,62.67,62.61,62.65,118200.0,40.5748,40.6137,40.5748,40.6007,118200.0
2009-11-09 14:40:00,62.64,62.68,62.64,62.66,81900.0,40.5942,40.6201,40.5942,40.6072,81900.0
2009-11-09 14:45:00,62.65,62.71,62.65,62.67,86400.0,40.6007,40.6396,40.6007,40.6137,86400.0
2009-11-09 14:50:00,62.67,62.68,62.45,62.62,96000.0,40.6137,40.6201,40.4711,40.5813,96000.0
2009-11-09 14:55:00,62.63,62.63,62.59,62.62,89700.0,40.5877,40.5877,40.5618,40.5813,89700.0
2009-11-09 15:00:00,62.63,62.63,62.59,62.62,82400.0,40.5877,40.5877,40.5618,40.5813,82400.0
2009-11-09 15:05:00,62.61,62.62,62.56,62.57,92000.0,40.5748,40.5813,40.5424,40.5489,92000.0
2009-11-09 15:10:00,62.58,62.58,62.5,62.54,163500.0,40.5553,40.5553,40.5035,40.5294,163500.0
2009-11-09 15:15:00,62.54,62.56,62.51,62.52,111500.0,40.5294,40.5424,40.51,40.5165,111500.0
2009-11-09 15:20:00,62.53,62.55,62.5,62.52,133200.0,40.5229,40.5359,40.5035,40.5165,133200.0
2009-11-09 15:25:00,62.52,62.53,62.48,62.49,132800.0,40.5165,40.5229,40.4905,40.497,132800.0
2009-11-09 15:30:00,62.49,62.49,62.44,62.46,170000.0,40.497,40.497,40.4646,40.4776,170000.0
2009-11-09 15:35:00,62.45,62.52,62.45,62.49,177000.0,40.4711,40.5165,40.4711,40.497,177000.0
2009-11-09 15:40:00,62.48,62.55,62.46,62.54,251800.0,40.4905,40.5359,40.4776,40.5294,251800.0
2009-11-09 15:45:00,62.55,62.58,62.52,62.53,204000.0,40.5359,40.5553,40.5165,40.5229,204000.0
2009-11-09 15:50:00,62.53,62.68,62.53,62.68,359600.0,40.5229,40.6201,40.5229,40.6201,359600.0
2009-11-09 15:55:00,62.68,62.68,62.63,62.67,434400.0,40.6201,40.6201,40.5877,40.6137,434400.0
2009-11-10 09:30:00,62.49,62.64,62.29,62.5,270500.0,40.497,40.5942,40.3674,40.5035,270500.0
2009-11-10 09:35:00,62.51,62.6,62.5,62.55,60100.0,40.51,40.5683,40.5035,40.5359,60100.0
2009-11-10 09:40:00,62.54,62.76,62.51,62.6,140000.0,40.5294,40.672,40.51,40.5683,140000.0
2009-11-10 09:45:00,62.6,62.74,62.49,62.69,140800.0,40.5683,40.659,40.497,40.6266,140800.0
2009-11-10 09:50:00,62.69,62.76,62.6,62.64,89400.0,40.6266,40.672,40.5683,40.5942,89400.0
2009-11-10 09:55:00,62.62,62.69,62.44,62.51,101500.0,40.5813,40.6266,40.4646,40.51,101500.0
2009-11-10 10:00:00,62.51,62.55,62.44,62.53,66300.0,40.51,40.5359,40.4646,40.5229,66300.0
2009-11-10 10:05:00,62.53,62.6,62.49,62.51,130400.0,40.5229,40.5683,40.497,40.51,130400.0
2009-11-10 10:10:00,62.51,62.59,62.43,62.44,149400.0,40.51,40.5618,40.4581,40.4646,149400.0
2009-11-10 10:15:00,62.44,62.51,62.38,62.4,97100.0,40.4646,40.51,40.4257,40.4387,97100.0
2009-11-10 10:20:00,62.4,62.44,62.32,62.35,112800.0,40.4387,40.4646,40.3868,40.4063,112800.0
2009-11-10 10:25:00,62.35,62.38,62.32,62.33,130800.0,40.4063,40.4257,40.3868,40.3933,130800.0
2009-11-10 10:30:00,62.33,62.39,62.27,62.37,126700.0,40.3933,40.4322,40.3544,40.4193,126700.0
2009-11-10 10:35:00,62.38,62.43,62.33,62.35,129900.0,40.4257,40.4581,40.3933,40.4063,129900.0
2009-11-10 10:40:00,62.34,62.36,62.21,62.27,143200.0,40.3998,40.4128,40.3156,40.3544,143200.0
2009-11-10 10:45:00,62.26,62.31,62.23,62.29,77100.0,40.348,40.3804,40.3285,40.3674,77100.0
2009-11-10 10:50:00,62.28,62.32,62.27,62.31,66200.0,40.3609,40.3868,40.3544,40.3804,66200.0
2009-11-10 10:55:00,62.31,62.31,62.17,62.21,97300.0,40.3804,40.3804,40.2896,40.3156,97300.0
2009-11-10 11:00:00,62.22,62.26,62.18,62.21,95300.0,40.322,40.348,40.2961,40.3156,95300.0
2009-11-10 11:05:00,62.21,62.21,62.11,62.11,119400.0,40.3156,40.3156,40.2508,40.2508,119400.0
2009-11-10 11:10:00,62.11,62.16,62.11,62.16,74000.0,40.2508,40.2832,40.2508,40.2832,74000.0
2009-11-10 11:15:00,62.16,62.21,62.13,62.16,73300.0,40.2832,40.3156,40.2637,40.2832,73300.0
2009-11-10 11:20:00,62.15,62.2,62.13,62.17,66900.0,40.2767,40.3091,40.2637,40.2896,66900.0
2009-11-10 11:25:00,62.16,62.21,62.15,62.19,52800.0,40.2832,40.3156,40.2767,40.3026,52800.0
2009-11-10 11:30:00,62.19,62.22,62.16,62.18,52400.0,40.3026,40.322,40.2832,40.2961,52400.0
2009-11-10 11:35:00,62.18,62.3,62.17,62.23,113800.0,40.2961,40.3739,40.2896,40.3285,113800.0
2009-11-10 11:40:00,62.22,62.24,62.21,62.23,56700.0,40.322,40.335,40.3156,40.3285,56700.0
2009-11-10 11:45:00,62.23,62.26,62.21,62.26,34700.0,40.3285,40.348,40.3156,40.348,34700.0
2009-11-10 11:50:00,62.25,62.3,62.23,62.27,59800.0,40.3415,40.3739,40.3285,40.3544,59800.0
2009-11-10 11:55:00,62.27,62.29,62.23,62.24,37900.0,40.3544,40.3674,40.3285,40.335,37900.0
2009-11-10 12:00:00,62.24,62.28,62.21,62.28,53000.0,40.335,40.3609,40.3156,40.3609,53000.0
2009-11-10 12:05:00,62.27,62.3,62.23,62.29,45800.0,40.3544,40.3739,40.3285,40.3674,45800.0
2009-11-10 12:10:00,62.3,62.35,62.28,62.31,75600.0,40.3739,40.4063,40.3609,40.3804,75600.0
2009-11-10 12:15:00,62.3,62.3,62.22,62.22,39400.0,40.3739,40.3739,40.322,40.322,39400.0
2009-11-10 12:20:00,62.22,62.25,62.2,62.22,57600.0,40.322,40.3415,40.3091,40.322,57600.0
2009-11-10 12:25:00,62.21,62.27,62.18,62.18,64100.0,40.3156,40.3544,40.2961,40.2961,64100.0
2009-11-10 12:30:00,62.17,62.25,62.14,62.22,68300.0,40.2896,40.3415,40.2702,40.322,68300.0
2009-11-10 12:35:00,62.23,62.28,62.22,62.28,42800.0,40.3285,40.3609,40.322,40.3609,42800.0
2009-11-10 12:40:00,62.28,62.3,62.26,62.3,36800.0,40.3609,40.3739,40.348,40.3739,36800.0
2009-11-10 12:45:00,62.3,62.33,62.28,62.28,49600.0,40.3739,40.3933,40.3609,40.3609,49600.0
2009-11-10 12:50:00,62.28,62.32,62.26,62.26,54600.0,40.3609,40.3868,40.348,40.348,54600.0
2009-11-10 12:55:00,62.27,62.32,62.2,62.22,77100.0,40.3544,40.3868,40.3091,40.322,77100.0
2009-11-10 13:00:00,62.22,62.23,62.15,62.16,91300.0,40.322,40.3285,40.2767,40.2832,91300.0
2009-11-10 13:05:00,62.16,62.17,62.11,62.13,81400.0,40.2832,40.2896,40.2508,40.2637,81400.0
2009-11-10 13:10:00,62.13,62.15,62.1,62.1,57500.0,40.2637,40.2767,40.2443,40.2443,57500.0
2009-11-10 13:15:00,62.1,62.16,62.03,62.15,115300.0,40.2443,40.2832,40.1989,40.2767,115300.0
2009-11-10 13:20:00,62.15,62.15,62.08,62.08,34100.0,40.2767,40.2767,40.2313,40.2313,34100.0
2009-11-10 13:25:00,62.08,62.1,62.05,62.07,29500.0,40.2313,40.2443,40.2119,40.2248,29500.0
2009-11-10 13:30:00,62.07,62.16,62.07,62.15,30200.0,40.2248,40.2832,40.2248,40.2767,30200.0
2009-11-10 13:35:00,62.16,62.21,62.08,62.08,43400.0,40.2832,40.3156,40.2313,40.2313,43400.0
2009-11-10 13:40:00,62.08,62.14,62.07,62.14,48800.0,40.2313,40.2702,40.2248,40.2702,48800.0
2009-11-10 13:45:00,62.13,62.13,62.1,62.11,24200.0,40.2637,40.2637,40.2443,40.2508,24200.0
2009-11-10 13:50:00,62.12,62.14,62.09,62.1,28900.0,40.2572,40.2702,40.2378,40.2443,28900.0
2009-11-10 13:55:00,62.09,62.11,62.05,62.07,135000.0,40.2378,40.2508,40.2119,40.2248,135000.0
2009-11-10 14:00:00,62.07,62.08,62.0,62.06,174400.0,40.2248,40.2313,40.1795,40.2184,174400.0
2009-11-10 14:05:00,62.06,62.14,61.98,62.14,192100.0,40.2184,40.2702,40.1665,40.2702,192100.0
2009-11-10 14:10:00,62.13,62.16,62.09,62.15,40200.0,40.2637,40.2832,40.2378,40.2767,40200.0
2009-11-10 14:15:00,62.15,62.17,62.12,62.12,33600.0,40.2767,40.2896,40.2572,40.2572,33600.0
2009-11-10 14:20:00,62.13,62.15,62.11,62.15,27000.0,40.2637,40.2767,40.2508,40.2767,27000.0
2009-11-10 14:25:00,62.16,62.19,62.08,62.09,89900.0,40.2832,40.3026,40.2313,40.2378,89900.0
2009-11-10 14:30:00,62.09,62.24,62.08,62.24,88400.0,40.2378,40.335,40.2313,40.335,88400.0
2009-11-10 14:35:00,62.24,62.24,62.2,62.21,47700.0,40.335,40.335,40.3091,40.3156,47700.0
2009-11-10 14:40:00,62.21,62.22,62.12,62.15,95800.0,40.3156,40.322,40.2572,40.2767,95800.0
2009-11-10 14:45:00,62.15,62.19,62.13,62.19,47300.0,40.2767,40.3026,40.2637,40.3026,47300.0
2009-11-10 14:50:00,62.18,62.23,62.17,62.22,58100.0,40.2961,40.3285,40.2896,40.322,58100.0
2009-11-10 14:55:00,62.22,62.25,62.15,62.24,90200.0,40.322,40.3415,40.2767,40.335,90200.0
2009-11-10 15:00:00,62.24,62.25,62.14,62.21,54200.0,40.335,40.3415,40.2702,40.3156,54200.0
2009-11-10 15:05:00,62.21,62.24,62.19,62.23,51300.0,40.3156,40.335,40.3026,40.3285,51300.0
2009-11-10 15:10:00,62.24,62.28,62.21,62.25,92600.0,40.335,40.3609,40.3156,40.3415,92600.0
2009-11-10 15:15:00,62.25,62.33,62.22,62.22,112100.0,40.3415,40.3933,40.322,40.322,112100.0
2009-11-10 15:20:00,62.22,62.27,62.2,62.22,125100.0,40.322,40.3544,40.3091,40.322,125100.0
2009-11-10 15:25:00,62.22,62.26,62.18,62.26,75300.0,40.322,40.348,40.2961,40.348,75300.0
2009-11-10 15:30:00,62.26,62.3,62.2,62.2,94800.0,40.348,40.3739,40.3091,40.3091,94800.0
2009-11-10 15:35:00,62.21,62.28,62.2,62.23,128900.0,40.3156,40.3609,40.3091,40.3285,128900.0
2009-11-10 15:40:00,62.24,62.28,62.18,62.21,107500.0,40.335,40.3609,40.2961,40.3156,107500.0
2009-11-10 15:45:00,62.21,62.22,62.16,62.22,118100.0,40.3156,40.322,40.2832,40.322,118100.0
2009-11-10 15:50:00,62.21,62.26,62.17,62.2,232600.0,40.3156,40.348,40.2896,40.3091,232600.0
2009-11-10 15:55:00,62.21,62.3,62.18,62.3,440800.0,40.3156,40.3739,40.2961,40.3739,440800.0
2009-11-11 09:30:00,62.58,62.73,62.45,62.7,179200.0,40.5553,40.6526,40.4711,40.6331,179200.0
2009-11-11 09:35:00,62.71,62.73,62.48,62.58,133900.0,40.6396,40.6526,40.4905,40.5553,133900.0
2009-11-11 09:40:00,62.59,62.74,62.57,62.67,161800.0,40.5618,40.659,40.5489,40.6137,161800.0
2009-11-11 09:45:00,62.67,62.72,62.63,62.7,96000.0,40.6137,40.6461,40.5877,40.6331,96000.0
2009-11-11 09:50:00,62.7,62.83,62.69,62.79,126300.0,40.6331,40.7174,40.6266,40.6914,126300.0
2009-11-11 09:55:00,62.78,62.89,62.78,62.85,145900.0,40.685,40.7562,40.685,40.7303,145900.0
2009-11-11 10:00:00,62.84,62.89,62.8,62.83,136200.0,40.7238,40.7562,40.6979,40.7174,136200.0
2009-11-11 10:05:00,62.83,62.96,62.78,62.88,179700.0,40.7174,40.8016,40.685,40.7498,179700.0
2009-11-11 10:10:00,62.88,62.97,62.88,62.97,108900.0,40.7498,40.8081,40.7498,40.8081,108900.0
2009-11-11 10:15:00,62.97,62.99,62.93,62.95,120300.0,40.8081,40.821,40.7822,40.7951,120300.0
2009-11-11 10:20:00,62.96,63.04,62.93,63.02,293400.0,40.8016,40.8534,40.7822,40.8405,293400.0
2009-11-11 10:25:00,63.02,63.1,62.92,63.09,178400.0,40.8405,40.8923,40.7757,40.8859,178400.0
2009-11-11 10:30:00,63.09,63.1,63.01,63.07,165400.0,40.8859,40.8923,40.834,40.8729,165400.0
2009-11-11 10:35:00,63.06,63.09,62.98,62.98,114600.0,40.8664,40.8859,40.8146,40.8146,114600.0
2009-11-11 10:40:00,62.99,63.04,62.85,62.9,147900.0,40.821,40.8534,40.7303,40.7627,147900.0
2009-11-11 10:45:00,62.9,62.93,62.76,62.9,136000.0,40.7627,40.7822,40.672,40.7627,136000.0
2009-11-11 10:50:00,62.9,62.9,62.68,62.77,173600.0,40.7627,40.7627,40.6201,40.6785,173600.0
2009-11-11 10:55:00,62.76,62.78,62.66,62.68,61200.0,40.672,40.685,40.6072,40.6201,61200.0
2009-11-11 11:00:00,62.68,62.72,62.65,62.72,84900.0,40.6201,40.6461,40.6007,40.6461,84900.0
2009-11-11 11:05:00,62.72,62.77,62.54,62.57,76700.0,40.6461,40.6785,40.5294,40.5489,76700.0
2009-11-11 11:10:00,62.57,62.75,62.55,62.68,69800.0,40.5489,40.6655,40.5359,40.6201,69800.0
2009-11-11 11:15:00,62.68,62.75,62.65,62.73,70100.0,40.6201,40.6655,40.6007,40.6526,70100.0
2009-11-11 11:20:00,62.74,62.81,62.72,62.78,76100.0,40.659,40.7044,40.6461,40.685,76100.0
2009-11-11 11:25:00,62.78,62.8,62.7,62.79,71100.0,40.685,40.6979,40.6331,40.6914,71100.0
2009-11-11 11:30:00,62.79,62.84,62.75,62.76,68300.0,40.6914,40.7238,40.6655,40.672,68300.0
2009-11-11 11:35:00,62.76,62.8,62.72,62.72,45600.0,40.672,40.6979,40.6461,40.6461,45600.0
2009-11-11 11:40:00,62.72,62.76,62.67,62.68,46100.0,40.6461,40.672,40.6137,40.6201,46100.0
2009-11-11 11:45:00,62.68,62.74,62.67,62.71,21600.0,40.6201,40.659,40.6137,40.6396,21600.0
2009-11-11 11:50:00,62.71,62.73,62.67,62.71,113900.0,40.6396,40.6526,40.6137,40.6396,113900.0
2009-11-11 11:55:00,62.7,62.78,62.67,62.75,66600.0,40.6331,40.685,40.6137,40.6655,66600.0
2009-11-11 12:00:00,62.75,62.76,62.73,62.75,25000.0,40.6655,40.672,40.6526,40.6655,25000.0
2009-11-11 12:05:00,62.76,62.82,62.72,62.79,43600.0,40.672,40.7109,40.6461,40.6914,43600.0
2009-11-11 12:10:00,62.8,62.84,62.79,62.81,24500.0,40.6979,40.7238,40.6914,40.7044,24500.0
2009-11-11 12:15:00,62.81,62.83,62.75,62.76,39100.0,40.7044,40.7174,40.6655,40.672,39100.0
2009-11-11 12:20:00,62.76,62.77,62.73,62.75,21200.0,40.672,40.6785,40.6526,40.6655,21200.0
2009-11-11 12:25:00,62.75,62.81,62.74,62.81,26700.0,40.6655,40.7044,40.659,40.7044,26700.0
2009-11-11 12:30:00,62.81,62.82,62.76,62.79,45700.0,40.7044,40.7109,40.672,40.6914,45700.0
2009-11-11 12:35:00,62.79,62.85,62.79,62.79,32200.0,40.6914,40.7303,40.6914,40.6914,32200.0
2009-11-11 12:40:00,62.79,62.83,62.76,62.81,29800.0,40.6914,40.7174,40.672,40.7044,29800.0
2009-11-11 12:45:00,62.81,62.85,62.76,62.76,91100.0,40.7044,40.7303,40.672,40.672,91100.0
2009-11-11 12:50:00,62.75,62.78,62.72,62.78,50000.0,40.6655,40.685,40.6461,40.685,50000.0
2009-11-11 12:55:00,62.77,62.78,62.73,62.74,26700.0,40.6785,40.685,40.6526,40.659,26700.0
2009-11-11 13:00:00,62.74,62.81,62.73,62.74,22800.0,40.659,40.7044,40.6526,40.659,22800.0
2009-11-11 13:05:00,62.74,62.78,62.72,62.74,26100.0,40.659,40.685,40.6461,40.659,26100.0
2009-11-11 13:10:00,62.73,62.76,62.7,62.74,40200.0,40.6526,40.672,40.6331,40.659,40200.0
2009-11-11 13:15:00,62.75,62.78,62.73,62.73,15800.0,40.6655,40.685,40.6526,40.6526,15800.0
2009-11-11 13:20:00,62.74,62.79,62.71,62.74,31500.0,40.659,40.6914,40.6396,40.659,31500.0
2009-11-11 13:25:00,62.74,62.74,62.67,62.69,19500.0,40.659,40.659,40.6137,40.6266,19500.0
2009-11-11 13:30:00,62.7,62.72,62.6,62.6,55300.0,40.6331,40.6461,40.5683,40.5683,55300.0
2009-11-11 13:35:00,62.61,62.64,62.56,62.57,39400.0,40.5748,40.5942,40.5424,40.5489,39400.0
2009-11-11 13:40:00,62.57,62.61,62.53,62.53,53100.0,40.5489,40.5748,40.5229,40.5229,53100.0
2009-11-11 13:45:00,62.52,62.59,62.51,62.54,39400.0,40.5165,40.5618,40.51,40.5294,39400.0
2009-11-11 13:50:00,62.54,62.59,62.53,62.55,37200.0,40.5294,40.5618,40.5229,40.5359,37200.0
2009-11-11 13:55:00,62.56,62.57,62.5,62.54,51700.0,40.5424,40.5489,40.5035,40.5294,51700.0
2009-11-11 14:00:00,62.54,62.61,62.53,62.57,66000.0,40.5294,40.5748,40.5229,40.5489,66000.0
2009-11-11 14:05:00,62.56,62.72,62.55,62.7,63700.0,40.5424,40.6461,40.5359,40.6331,63700.0
2009-11-11 14:10:00,62.7,62.7,62.64,62.67,41200.0,40.6331,40.6331,40.5942,40.6137,41200.0
2009-11-11 14:15:00,62.67,62.7,62.63,62.65,61400.0,40.6137,40.6331,40.5877,40.6007,61400.0
2009-11-11 14:20:00,62.64,62.64,62.61,62.63,20000.0,40.5942,40.5942,40.5748,40.5877,20000.0
2009-11-11 14:25:00,62.63,62.69,62.61,62.64,61400.0,40.5877,40.6266,40.5748,40.5942,61400.0
2009-11-11 14:30:00,62.66,62.76,62.65,62.69,49800.0,40.6072,40.672,40.6007,40.6266,49800.0
2009-11-11 14:35:00,62.69,62.73,62.68,62.68,34900.0,40.6266,40.6526,40.6201,40.6201,34900.0
2009-11-11 14:40:00,62.68,62.68,62.62,62.64,22000.0,40.6201,40.6201,40.5813,40.5942,22000.0
2009-11-11 14:45:00,62.63,62.68,62.63,62.65,19300.0,40.5877,40.6201,40.5877,40.6007,19300.0
2009-11-11 14:50:00,62.66,62.73,62.65,62.7,53100.0,40.6072,40.6526,40.6007,40.6331,53100.0
2009-11-11 14:55:00,62.69,62.73,62.66,62.71,41800.0,40.6266,40.6526,40.6072,40.6396,41800.0
2009-11-11 15:00:00,62.72,62.81,62.72,62.75,67100.0,40.6461,40.7044,40.6461,40.6655,67100.0
2009-11-11 15:05:00,62.75,62.83,62.74,62.74,74900.0,40.6655,40.7174,40.659,40.659,74900.0
2009-11-11 15:10:00,62.73,62.76,62.67,62.76,56700.0,40.6526,40.672,40.6137,40.672,56700.0
2009-11-11 15:15:00,62.76,62.76,62.68,62.72,61100.0,40.672,40.672,40.6201,40.6461,61100.0
2009-11-11 15:20:00,62.72,62.75,62.7,62.71,56200.0,40.6461,40.6655,40.6331,40.6396,56200.0
2009-11-11 15:25:00,62.72,62.75,62.68,62.74,67800.0,40.6461,40.6655,40.6201,40.659,67800.0
2009-11-11 15:30:00,62.74,62.78,62.7,62.78,95300.0,40.659,40.685,40.6331,40.685,95300.0
2009-11-11 15:35:00,62.78,62.82,62.73,62.81,104100.0,40.685,40.7109,40.6526,40.7044,104100.0
2009-11-11 15:40:00,62.81,62.81,62.74,62.76,129400.0,40.7044,40.7044,40.659,40.672,129400.0
2009-11-11 15:45:00,62.76,62.78,62.73,62.77,170300.0,40.672,40.685,40.6526,40.6785,170300.0
2009-11-11 15:50:00,62.77,62.81,62.73,62.77,194600.0,40.6785,40.7044,40.6526,40.6785,194600.0
2009-11-11 15:55:00,62.77,62.85,62.76,62.84,415500.0,40.6785,40.7303,40.672,40.7238,415500.0
2009-11-12 09:30:00,62.72,62.81,62.65,62.74,146600.0,40.6461,40.7044,40.6007,40.659,146600.0
2009-11-12 09:35:00,62.76,62.8,62.51,62.54,163300.0,40.672,40.6979,40.51,40.5294,163300.0
2009-11-12 09:40:00,62.53,62.54,62.33,62.34,312600.0,40.5229,40.5294,40.3933,40.3998,312600.0
2009-11-12 09:45:00,62.33,62.39,62.26,62.38,122900.0,40.3933,40.4322,40.348,40.4257,122900.0
2009-11-12 09:50:00,62.39,62.45,62.35,62.4,137100.0,40.4322,40.4711,40.4063,40.4387,137100.0
2009-11-12 09:55:00,62.4,62.53,62.38,62.48,163300.0,40.4387,40.5229,40.4257,40.4905,163300.0
2009-11-12 10:00:00,62.48,62.57,62.45,62.49,112000.0,40.4905,40.5489,40.4711,40.497,112000.0
2009-11-12 10:05:00,62.46,62.51,62.41,62.43,99400.0,40.4776,40.51,40.4452,40.4581,99400.0
2009-11-12 10:10:00,62.43,62.46,62.33,62.38,113400.0,40.4581,40.4776,40.3933,40.4257,113400.0
2009-11-12 10:15:00,62.38,62.46,62.35,62.41,60100.0,40.4257,40.4776,40.4063,40.4452,60100.0
2009-11-12 10:20:00,62.41,62.53,62.36,62.53,65700.0,40.4452,40.5229,40.4128,40.5229,65700.0
2009-11-12 10:25:00,62.53,62.55,62.49,62.53,43500.0,40.5229,40.5359,40.497,40.5229,43500.0
2009-11-12 10:30:00,62.53,62.54,62.45,62.5,77300.0,40.5229,40.5294,40.4711,40.5035,77300.0
2009-11-12 10:35:00,62.51,62.54,62.47,62.51,47500.0,40.51,40.5294,40.4841,40.51,47500.0
2009-11-12 10:40:00,62.51,62.65,62.49,62.65,58500.0,40.51,40.6007,40.497,40.6007,58500.0
2009-11-12 10:45:00,62.65,62.66,62.51,62.51,77100.0,40.6007,40.6072,40.51,40.51,77100.0
2009-11-12 10:50:00,62.52,62.58,62.5,62.51,76900.0,40.5165,40.5553,40.5035,40.51,76900.0
2009-11-12 10:55:00,62.51,62.52,62.35,62.41,84800.0,40.51,40.5165,40.4063,40.4452,84800.0
2009-11-12 11:00:00,62.41,62.48,62.31,62.48,83400.0,40.4452,40.4905,40.3804,40.4905,83400.0
2009-11-12 11:05:00,62.47,62.47,62.17,62.22,229300.0,40.4841,40.4841,40.2896,40.322,229300.0
2009-11-12 11:10:00,62.22,62.28,62.15,62.19,85900.0,40.322,40.3609,40.2767,40.3026,85900.0
2009-11-12 11:15:00,62.18,62.32,62.15,62.32,70500.0,40.2961,40.3868,40.2767,40.3868,70500.0
2009-11-12 11:20:00,62.31,62.33,62.24,62.26,47500.0,40.3804,40.3933,40.335,40.348,47500.0
2009-11-12 11:25:00,62.27,62.27,62.17,62.21,61600.0,40.3544,40.3544,40.2896,40.3156,61600.0
2009-11-12 11:30:00,62.19,62.2,62.08,62.17,131500.0,40.3026,40.3091,40.2313,40.2896,131500.0
2009-11-12 11:35:00,62.17,62.2,62.1,62.19,52100.0,40.2896,40.3091,40.2443,40.3026,52100.0
2009-11-12 11:40:00,62.18,62.24,62.15,62.23,35700.0,40.2961,40.335,40.2767,40.3285,35700.0
2009-11-12 11:45:00,62.24,62.27,62.2,62.2,41600.0,40.335,40.3544,40.3091,40.3091,41600.0
2009-11-12 11:50:00,62.2,62.24,62.16,62.24,49400.0,40.3091,40.335,40.2832,40.335,49400.0
2009-11-12 11:55:00,62.24,62.24,62.15,62.18,63400.0,40.335,40.335,40.2767,40.2961,63400.0
2009-11-12 12:00:00,62.18,62.22,62.15,62.17,44500.0,40.2961,40.322,40.2767,40.2896,44500.0
2009-11-12 12:05:00,62.17,62.23,62.15,62.23,33100.0,40.2896,40.3285,40.2767,40.3285,33100.0
2009-11-12 12:10:00,62.22,62.29,62.22,62.27,52100.0,40.322,40.3674,40.322,40.3544,52100.0
2009-11-12 12:15:00,62.27,62.31,62.25,62.3,38600.0,40.3544,40.3804,40.3415,40.3739,38600.0
2009-11-12 12:20:00,62.31,62.36,62.28,62.29,40200.0,40.3804,40.4128,40.3609,40.3674,40200.0
2009-11-12 12:25:00,62.29,62.33,62.29,62.31,33900.0,40.3674,40.3933,40.3674,40.3804,33900.0
2009-11-12 12:30:00,62.31,62.31,62.19,62.23,60700.0,40.3804,40.3804,40.3026,40.3285,60700.0
2009-11-12 12:35:00,62.23,62.27,62.18,62.18,50800.0,40.3285,40.3544,40.2961,40.2961,50800.0
2009-11-12 12:40:00,62.18,62.27,62.15,62.17,106300.0,40.2961,40.3544,40.2767,40.2896,106300.0
2009-11-12 12:45:00,62.19,62.25,62.17,62.23,32100.0,40.3026,40.3415,40.2896,40.3285,32100.0
2009-11-12 12:50:00,62.23,62.3,62.23,62.25,39400.0,40.3285,40.3739,40.3285,40.3415,39400.0
2009-11-12 12:55:00,62.25,62.28,62.16,62.16,34000.0,40.3415,40.3609,40.2832,40.2832,34000.0
2009-11-12 13:00:00,62.18,62.18,62.11,62.17,43500.0,40.2961,40.2961,40.2508,40.2896,43500.0
2009-11-12 13:05:00,62.16,62.17,62.07,62.13,47100.0,40.2832,40.2896,40.2248,40.2637,47100.0
2009-11-12 13:10:00,62.13,62.17,62.1,62.12,37300.0,40.2637,40.2896,40.2443,40.2572,37300.0
2009-11-12 13:15:00,62.13,62.21,62.12,62.13,36100.0,40.2637,40.3156,40.2572,40.2637,36100.0
2009-11-12 13:20:00,62.14,62.22,62.12,62.2,26100.0,40.2702,40.322,40.2572,40.3091,26100.0
2009-11-12 13:25:00,62.21,62.24,62.17,62.24,22900.0,40.3156,40.335,40.2896,40.335,22900.0
2009-11-12 13:30:00,62.24,62.29,62.24,62.27,25800.0,40.335,40.3674,40.335,40.3544,25800.0
2009-11-12 13:35:00,62.26,62.29,62.23,62.28,28400.0,40.348,40.3674,40.3285,40.3609,28400.0
2009-11-12 13:40:00,62.27,62.32,62.26,62.32,36100.0,40.3544,40.3868,40.348,40.3868,36100.0
2009-11-12 13:45:00,62.32,62.38,62.31,62.38,34900.0,40.3868,40.4257,40.3804,40.4257,34900.0
2009-11-12 13:50:00,62.38,62.38,62.32,62.35,33900.0,40.4257,40.4257,40.3868,40.4063,33900.0
2009-11-12 13:55:00,62.35,62.35,62.29,62.3,22500.0,40.4063,40.4063,40.3674,40.3739,22500.0
2009-11-12 14:00:00,62.3,62.31,62.27,62.3,31900.0,40.3739,40.3804,40.3544,40.3739,31900.0
2009-11-12 14:05:00,62.3,62.35,62.28,62.35,56500.0,40.3739,40.4063,40.3609,40.4063,56500.0
2009-11-12 14:10:00,62.35,62.37,62.3,62.35,48300.0,40.4063,40.4193,40.3739,40.4063,48300.0
2009-11-12 14:15:00,62.35,62.37,62.27,62.29,49100.0,40.4063,40.4193,40.3544,40.3674,49100.0
2009-11-12 14:20:00,62.28,62.33,62.23,62.23,51900.0,40.3609,40.3933,40.3285,40.3285,51900.0
2009-11-12 14:25:00,62.24,62.25,62.16,62.2,53000.0,40.335,40.3415,40.2832,40.3091,53000.0
2009-11-12 14:30:00,62.21,62.26,62.21,62.22,28700.0,40.3156,40.348,40.3156,40.322,28700.0
2009-11-12 14:35:00,62.21,62.29,62.21,62.27,47400.0,40.3156,40.3674,40.3156,40.3544,47400.0
2009-11-12 14:40:00,62.27,62.28,62.2,62.26,37800.0,40.3544,40.3609,40.3091,40.348,37800.0
2009-11-12 14:45:00,62.25,62.27,62.19,62.19,49100.0,40.3415,40.3544,40.3026,40.3026,49100.0
2009-11-12 14:50:00,62.19,62.24,62.19,62.19,41100.0,40.3026,40.335,40.3026,40.3026,41100.0
2009-11-12 14:55:00,62.18,62.21,62.14,62.19,84200.0,40.2961,40.3156,40.2702,40.3026,84200.0
2009-11-12 15:00:00,62.18,62.24,62.16,62.2,65100.0,40.2961,40.335,40.2832,40.3091,65100.0
2009-11-12 15:05:00,62.2,62.27,62.18,62.26,72300.0,40.3091,40.3544,40.2961,40.348,72300.0
2009-11-12 15:10:00,62.26,62.26,62.18,62.23,63500.0,40.348,40.348,40.2961,40.3285,63500.0
2009-11-12 15:15:00,62.24,62.3,62.23,62.29,52700.0,40.335,40.3739,40.3285,40.3674,52700.0
2009-11-12 15:20:00,62.28,62.28,62.18,62.27,59900.0,40.3609,40.3609,40.2961,40.3544,59900.0
2009-11-12 15:25:00,62.26,62.3,62.21,62.24,70900.0,40.348,40.3739,40.3156,40.335,70900.0
2009-11-12 15:30:00,62.23,62.26,62.16,62.17,140200.0,40.3285,40.348,40.2832,40.2896,140200.0
2009-11-12 15:35:00,62.18,62.19,62.02,62.03,147400.0,40.2961,40.3026,40.1924,40.1989,147400.0
2009-11-12 15:40:00,62.04,62.08,61.99,62.05,145300.0,40.2054,40.2313,40.173,40.2119,145300.0
2009-11-12 15:45:00,62.06,62.12,62.06,62.1,105100.0,40.2184,40.2572,40.2184,40.2443,105100.0
2009-11-12 15:50:00,62.11,62.19,62.1,62.17,202900.0,40.2508,40.3026,40.2443,40.2896,202900.0
2009-11-12 15:55:00,62.18,62.22,62.14,62.17,392700.0,40.2961,40.322,40.2702,40.2896,392700.0
2009-11-13 09:30:00,62.23,62.33,62.17,62.3,168600.0,40.3285,40.3933,40.2896,40.3739,168600.0
2009-11-13 09:35:00,62.3,62.49,62.3,62.43,100100.0,40.3739,40.497,40.3739,40.4581,100100.0
2009-11-13 09:40:00,62.43,62.65,62.39,62.63,137900.0,40.4581,40.6007,40.4322,40.5877,137900.0
2009-11-13 09:45:00,62.62,62.65,62.49,62.52,162600.0,40.5813,40.6007,40.497,40.5165,162600.0
2009-11-13 09:50:00,62.52,62.76,62.5,62.71,196800.0,40.5165,40.672,40.5035,40.6396,196800.0
2009-11-13 09:55:00,62.71,62.86,62.61,62.86,377100.0,40.6396,40.7368,40.5748,40.7368,377100.0
2009-11-13 10:00:00,62.84,63.05,62.75,63.04,248700.0,40.7238,40.8599,40.6655,40.8534,248700.0
2009-11-13 10:05:00,63.03,63.05,62.83,62.85,145900.0,40.847,40.8599,40.7174,40.7303,145900.0
2009-11-13 10:10:00,62.85,62.87,62.72,62.83,79500.0,40.7303,40.7433,40.6461,40.7174,79500.0
2009-11-13 10:15:00,62.84,62.98,62.81,62.98,96600.0,40.7238,40.8146,40.7044,40.8146,96600.0
2009-11-13 10:20:00,62.97,63.13,62.95,63.06,122000.0,40.8081,40.9118,40.7951,40.8664,122000.0
2009-11-13 10:25:00,63.06,63.14,63.05,63.12,102800.0,40.8664,40.9183,40.8599,40.9053,102800.0
2009-11-13 10:30:00,63.12,63.22,63.09,63.22,160800.0,40.9053,40.9701,40.8859,40.9701,160800.0
2009-11-13 10:35:00,63.22,63.38,63.2,63.38,230700.0,40.9701,41.0738,40.9571,41.0738,230700.0
2009-11-13 10:40:00,63.38,63.45,63.35,63.43,203800.0,41.0738,41.1192,41.0543,41.1062,203800.0
2009-11-13 10:45:00,63.42,63.5,63.31,63.34,153300.0,41.0997,41.1516,41.0284,41.0479,153300.0
2009-11-13 10:50:00,63.33,63.47,63.33,63.46,134600.0,41.0414,41.1321,41.0414,41.1256,134600.0
2009-11-13 10:55:00,63.46,63.47,63.43,63.44,97600.0,41.1256,41.1321,41.1062,41.1127,97600.0
2009-11-13 11:00:00,63.44,63.47,63.41,63.41,136100.0,41.1127,41.1321,41.0932,41.0932,136100.0
2009-11-13 11:05:00,63.41,63.43,63.34,63.37,77500.0,41.0932,41.1062,41.0479,41.0673,77500.0
2009-11-13 11:10:00,63.37,63.38,63.3,63.3,58000.0,41.0673,41.0738,41.0219,41.0219,58000.0
2009-11-13 11:15:00,63.3,63.36,63.28,63.36,68100.0,41.0219,41.0608,41.009,41.0608,68100.0
2009-11-13 11:20:00,63.36,63.43,63.34,63.4,71800.0,41.0608,41.1062,41.0479,41.0867,71800.0
2009-11-13 11:25:00,63.4,63.49,63.39,63.42,62200.0,41.0867,41.1451,41.0803,41.0997,62200.0
2009-11-13 11:30:00,63.42,63.46,63.37,63.4,97500.0,41.0997,41.1256,41.0673,41.0867,97500.0
2009-11-13 11:35:00,63.41,63.44,63.37,63.39,91100.0,41.0932,41.1127,41.0673,41.0803,91100.0
2009-11-13 11:40:00,63.4,63.4,63.35,63.39,68000.0,41.0867,41.0867,41.0543,41.0803,68000.0
2009-11-13 11:45:00,63.4,63.42,63.38,63.41,38200.0,41.0867,41.0997,41.0738,41.0932,38200.0
2009-11-13 11:50:00,63.42,63.42,63.31,63.36,47600.0,41.0997,41.0997,41.0284,41.0608,47600.0
2009-11-13 11:55:00,63.36,63.42,63.32,63.41,83300.0,41.0608,41.0997,41.0349,41.0932,83300.0
2009-11-13 12:00:00,63.41,63.56,63.4,63.54,181500.0,41.0932,41.1904,41.0867,41.1775,181500.0
2009-11-13 12:05:00,63.55,63.63,63.54,63.61,177300.0,41.184,41.2358,41.1775,41.2228,177300.0
2009-11-13 12:10:00,63.6,63.68,63.5,63.62,96300.0,41.2164,41.2682,41.1516,41.2293,96300.0
2009-11-13 12:15:00,63.62,63.63,63.54,63.55,79400.0,41.2293,41.2358,41.1775,41.184,79400.0
2009-11-13 12:20:00,63.55,63.58,63.48,63.48,45000.0,41.184,41.2034,41.1386,41.1386,45000.0
2009-11-13 12:25:00,63.48,63.6,63.44,63.53,67500.0,41.1386,41.2164,41.1127,41.171,67500.0
2009-11-13 12:30:00,63.52,63.57,63.5,63.56,43400.0,41.1645,41.1969,41.1516,41.1904,43400.0
2009-11-13 12:35:00,63.55,63.6,63.53,63.59,70400.0,41.184,41.2164,41.171,41.2099,70400.0
2009-11-13 12:40:00,63.59,63.62,63.56,63.61,55100.0,41.2099,41.2293,41.1904,41.2228,55100.0
2009-11-13 12:45:00,63.61,63.73,63.61,63.66,162700.0,41.2228,41.3006,41.2228,41.2552,162700.0
2009-11-13 12:50:00,63.66,63.7,63.63,63.65,70300.0,41.2552,41.2812,41.2358,41.2488,70300.0
2009-11-13 12:55:00,63.65,63.73,63.65,63.72,74900.0,41.2488,41.3006,41.2488,41.2941,74900.0
2009-11-13 13:00:00,63.7,63.75,63.66,63.67,65300.0,41.2812,41.3136,41.2552,41.2617,65300.0
2009-11-13 13:05:00,63.66,63.68,63.63,63.63,47400.0,41.2552,41.2682,41.2358,41.2358,47400.0
2009-11-13 13:10:00,63.62,63.65,63.59,63.61,58900.0,41.2293,41.2488,41.2099,41.2228,58900.0
2009-11-13 13:15:00,63.6,63.61,63.56,63.6,79900.0,41.2164,41.2228,41.1904,41.2164,79900.0
2009-11-13 13:20:00,63.6,63.64,63.58,63.63,54600.0,41.2164,41.2423,41.2034,41.2358,54600.0
2009-11-13 13:25:00,63.64,63.66,63.55,63.58,138100.0,41.2423,41.2552,41.184,41.2034,138100.0
2009-11-13 13:30:00,63.58,63.69,63.56,63.68,132500.0,41.2034,41.2747,41.1904,41.2682,132500.0
2009-11-13 13:35:00,63.68,63.75,63.66,63.75,107600.0,41.2682,41.3136,41.2552,41.3136,107600.0
2009-11-13 13:40:00,63.75,63.8,63.7,63.74,122000.0,41.3136,41.346,41.2812,41.3071,122000.0
2009-11-13 13:45:00,63.73,63.75,63.67,63.67,84700.0,41.3006,41.3136,41.2617,41.2617,84700.0
2009-11-13 13:50:00,63.68,63.68,63.56,63.57,86700.0,41.2682,41.2682,41.1904,41.1969,86700.0
2009-11-13 13:55:00,63.58,63.62,63.53,63.58,72000.0,41.2034,41.2293,41.171,41.2034,72000.0
2009-11-13 14:00:00,63.57,63.6,63.56,63.59,49600.0,41.1969,41.2164,41.1904,41.2099,49600.0
2009-11-13 14:05:00,63.59,63.6,63.48,63.49,97100.0,41.2099,41.2164,41.1386,41.1451,97100.0
2009-11-13 14:10:00,63.5,63.5,63.45,63.47,63000.0,41.1516,41.1516,41.1192,41.1321,63000.0
2009-11-13 14:15:00,63.46,63.53,63.46,63.48,50300.0,41.1256,41.171,41.1256,41.1386,50300.0
2009-11-13 14:20:00,63.49,63.49,63.4,63.41,80600.0,41.1451,41.1451,41.0867,41.0932,80600.0
2009-11-13 14:25:00,63.42,63.45,63.37,63.38,78600.0,41.0997,41.1192,41.0673,41.0738,78600.0
2009-11-13 14:30:00,63.38,63.4,63.3,63.3,93600.0,41.0738,41.0867,41.0219,41.0219,93600.0
2009-11-13 14:35:00,63.3,63.36,63.24,63.36,102400.0,41.0219,41.0608,40.9831,41.0608,102400.0
2009-11-13 14:40:00,63.35,63.4,63.29,63.29,115700.0,41.0543,41.0867,41.0155,41.0155,115700.0
2009-11-13 14:45:00,63.29,63.4,63.26,63.37,100800.0,41.0155,41.0867,40.996,41.0673,100800.0
2009-11-13 14:50:00,63.37,63.4,63.34,63.38,72000.0,41.0673,41.0867,41.0479,41.0738,72000.0
2009-11-13 14:55:00,63.39,63.4,63.29,63.29,66300.0,41.0803,41.0867,41.0155,41.0155,66300.0
2009-11-13 15:00:00,63.29,63.35,63.24,63.32,95000.0,41.0155,41.0543,40.9831,41.0349,95000.0
2009-11-13 15:05:00,63.31,63.38,63.31,63.35,82100.0,41.0284,41.0738,41.0284,41.0543,82100.0
2009-11-13 15:10:00,63.35,63.4,63.34,63.39,75300.0,41.0543,41.0867,41.0479,41.0803,75300.0
2009-11-13 15:15:00,63.39,63.43,63.36,63.42,113300.0,41.0803,41.1062,41.0608,41.0997,113300.0
2009-11-13 15:20:00,63.41,63.43,63.34,63.39,161500.0,41.0932,41.1062,41.0479,41.0803,161500.0
2009-11-13 15:25:00,63.38,63.42,63.35,63.42,94800.0,41.0738,41.0997,41.0543,41.0997,94800.0
2009-11-13 15:30:00,63.42,63.5,63.4,63.48,137900.0,41.0997,41.1516,41.0867,41.1386,137900.0
2009-11-13 15:35:00,63.48,63.52,63.42,63.49,189200.0,41.1386,41.1645,41.0997,41.1451,189200.0
2009-11-13 15:40:00,63.48,63.58,63.47,63.58,169100.0,41.1386,41.2034,41.1321,41.2034,169100.0
2009-11-13 15:45:00,63.58,63.66,63.57,63.62,235600.0,41.2034,41.2552,41.1969,41.2293,235600.0
2009-11-13 15:50:00,63.63,63.64,63.54,63.59,336000.0,41.2358,41.2423,41.1775,41.2099,336000.0
2009-11-13 15:55:00,63.59,63.61,63.57,63.59,532400.0,41.2099,41.2228,41.1969,41.2099,532400.0
2009-11-16 09:30:00,63.92,63.93,63.71,63.93,211400.0,41.4237,41.4302,41.2876,41.4302,211400.0
2009-11-16 09:35:00,63.91,63.98,63.86,63.96,182000.0,41.4173,41.4626,41.3849,41.4497,182000.0
2009-11-16 09:40:00,63.97,64.12,63.97,64.09,346700.0,41.4561,41.5533,41.4561,41.5339,346700.0
2009-11-16 09:45:00,64.08,64.12,64.02,64.07,105800.0,41.5274,41.5533,41.4885,41.5209,105800.0
2009-11-16 09:50:00,64.07,64.13,63.99,64.01,148200.0,41.5209,41.5598,41.4691,41.4821,148200.0
2009-11-16 09:55:00,64.0,64.14,64.0,64.08,197400.0,41.4756,41.5663,41.4756,41.5274,197400.0
2009-11-16 10:00:00,64.08,64.18,64.06,64.16,117500.0,41.5274,41.5922,41.5145,41.5793,117500.0
2009-11-16 10:05:00,64.16,64.25,64.14,64.24,189400.0,41.5793,41.6376,41.5663,41.6311,189400.0
2009-11-16 10:10:00,64.25,64.3,64.19,64.3,165900.0,41.6376,41.67,41.5987,41.67,165900.0
2009-11-16 10:15:00,64.3,64.31,64.23,64.24,128700.0,41.67,41.6765,41.6246,41.6311,128700.0
2009-11-16 10:20:00,64.24,64.36,64.24,64.35,169200.0,41.6311,41.7089,41.6311,41.7024,169200.0
2009-11-16 10:25:00,64.36,64.43,64.32,64.42,222400.0,41.7089,41.7542,41.683,41.7478,222400.0
2009-11-16 10:30:00,64.42,64.45,64.31,64.39,174300.0,41.7478,41.7672,41.6765,41.7283,174300.0
2009-11-16 10:35:00,64.38,64.4,64.28,64.34,147300.0,41.7218,41.7348,41.657,41.6959,147300.0
2009-11-16 10:40:00,64.34,64.43,64.33,64.43,140000.0,41.6959,41.7542,41.6894,41.7542,140000.0
2009-11-16 10:45:00,64.43,64.49,64.42,64.44,76700.0,41.7542,41.7931,41.7478,41.7607,76700.0
2009-11-16 10:50:00,64.43,64.49,64.41,64.47,104500.0,41.7542,41.7931,41.7413,41.7802,104500.0
2009-11-16 10:55:00,64.48,64.58,64.44,64.5,156500.0,41.7866,41.8515,41.7607,41.7996,156500.0
2009-11-16 11:00:00,64.5,64.5,64.42,64.45,111800.0,41.7996,41.7996,41.7478,41.7672,111800.0
2009-11-16 11:05:00,64.44,64.45,64.27,64.31,216700.0,41.7607,41.7672,41.6506,41.6765,216700.0
2009-11-16 11:10:00,64.3,64.31,64.15,64.21,270100.0,41.67,41.6765,41.5728,41.6117,270100.0
2009-11-16 11:15:00,64.2,64.32,64.19,64.24,149500.0,41.6052,41.683,41.5987,41.6311,149500.0
2009-11-16 11:20:00,64.23,64.31,64.23,64.23,109300.0,41.6246,41.6765,41.6246,41.6246,109300.0
2009-11-16 11:25:00,64.23,64.24,64.17,64.21,93500.0,41.6246,41.6311,41.5858,41.6117,93500.0
2009-11-16 11:30:00,64.21,64.35,64.21,64.28,119800.0,41.6117,41.7024,41.6117,41.657,119800.0
2009-11-16 11:35:00,64.28,64.28,64.21,64.21,61000.0,41.657,41.657,41.6117,41.6117,61000.0
2009-11-16 11:40:00,64.22,64.28,64.05,64.24,1090600.0,41.6182,41.657,41.508,41.6311,1090600.0
2009-11-16 11:45:00,64.23,64.24,64.01,64.17,299600.0,41.6246,41.6311,41.4821,41.5858,299600.0
2009-11-16 11:50:00,64.17,64.18,64.1,64.17,48400.0,41.5858,41.5922,41.5404,41.5858,48400.0
2009-11-16 11:55:00,64.17,64.28,64.17,64.28,77300.0,41.5858,41.657,41.5858,41.657,77300.0
2009-11-16 12:00:00,64.28,64.37,64.27,64.36,98000.0,41.657,41.7154,41.6506,41.7089,98000.0
2009-11-16 12:05:00,64.36,64.37,64.32,64.35,92900.0,41.7089,41.7154,41.683,41.7024,92900.0
2009-11-16 12:10:00,64.35,64.4,64.34,64.39,80200.0,41.7024,41.7348,41.6959,41.7283,80200.0
2009-11-16 12:15:00,64.4,64.43,64.3,64.35,174800.0,41.7348,41.7542,41.67,41.7024,174800.0
2009-11-16 12:20:00,64.36,64.4,64.23,64.28,128300.0,41.7089,41.7348,41.6246,41.657,128300.0
2009-11-16 12:25:00,64.28,64.36,64.28,64.35,68500.0,41.657,41.7089,41.657,41.7024,68500.0
2009-11-16 12:30:00,64.35,64.35,64.28,64.32,56600.0,41.7024,41.7024,41.657,41.683,56600.0
2009-11-16 12:35:00,64.32,64.43,64.32,64.39,98900.0,41.683,41.7542,41.683,41.7283,98900.0
2009-11-16 12:40:00,64.39,64.43,64.36,64.39,100000.0,41.7283,41.7542,41.7089,41.7283,100000.0
2009-11-16 12:45:00,64.4,64.47,64.39,64.47,45300.0,41.7348,41.7802,41.7283,41.7802,45300.0
2009-11-16 12:50:00,64.46,64.53,64.46,64.5,102300.0,41.7737,41.8191,41.7737,41.7996,102300.0
2009-11-16 12:55:00,64.5,64.63,64.5,64.63,135200.0,41.7996,41.8839,41.7996,41.8839,135200.0
2009-11-16 13:00:00,64.63,64.68,64.6,64.67,97000.0,41.8839,41.9163,41.8644,41.9098,97000.0
2009-11-16 13:05:00,64.66,64.68,64.62,64.63,82100.0,41.9033,41.9163,41.8774,41.8839,82100.0
2009-11-16 13:10:00,64.64,64.69,64.62,64.67,64700.0,41.8903,41.9227,41.8774,41.9098,64700.0
2009-11-16 13:15:00,64.68,64.7,64.63,64.68,63700.0,41.9163,41.9292,41.8839,41.9163,63700.0
2009-11-16 13:20:00,64.67,64.68,64.63,64.67,69800.0,41.9098,41.9163,41.8839,41.9098,69800.0
2009-11-16 13:25:00,64.67,64.7,64.64,64.65,57500.0,41.9098,41.9292,41.8903,41.8968,57500.0
2009-11-16 13:30:00,64.64,64.74,64.63,64.73,103200.0,41.8903,41.9551,41.8839,41.9487,103200.0
2009-11-16 13:35:00,64.74,64.75,64.68,64.73,100900.0,41.9551,41.9616,41.9163,41.9487,100900.0
2009-11-16 13:40:00,64.73,64.73,64.69,64.71,50800.0,41.9487,41.9487,41.9227,41.9357,50800.0
2009-11-16 13:45:00,64.71,64.73,64.67,64.73,40700.0,41.9357,41.9487,41.9098,41.9487,40700.0
2009-11-16 13:50:00,64.72,64.73,64.69,64.72,40700.0,41.9422,41.9487,41.9227,41.9422,40700.0
2009-11-16 13:55:00,64.73,64.73,64.68,64.7,40600.0,41.9487,41.9487,41.9163,41.9292,40600.0
2009-11-16 14:00:00,64.7,64.71,64.67,64.68,95500.0,41.9292,41.9357,41.9098,41.9163,95500.0
2009-11-16 14:05:00,64.68,64.7,64.64,64.68,100700.0,41.9163,41.9292,41.8903,41.9163,100700.0
2009-11-16 14:10:00,64.67,64.69,64.6,64.61,98100.0,41.9098,41.9227,41.8644,41.8709,98100.0
2009-11-16 14:15:00,64.61,64.68,64.61,64.67,76800.0,41.8709,41.9163,41.8709,41.9098,76800.0
2009-11-16 14:20:00,64.67,64.7,64.61,64.61,135700.0,41.9098,41.9292,41.8709,41.8709,135700.0
2009-11-16 14:25:00,64.62,64.7,64.61,64.69,82000.0,41.8774,41.9292,41.8709,41.9227,82000.0
2009-11-16 14:30:00,64.69,64.7,64.58,64.6,72500.0,41.9227,41.9292,41.8515,41.8644,72500.0
2009-11-16 14:35:00,64.6,64.6,64.52,64.56,87400.0,41.8644,41.8644,41.8126,41.8385,87400.0
2009-11-16 14:40:00,64.57,64.57,64.48,64.49,101900.0,41.845,41.845,41.7866,41.7931,101900.0
2009-11-16 14:45:00,64.49,64.53,64.46,64.46,77900.0,41.7931,41.8191,41.7737,41.7737,77900.0
2009-11-16 14:50:00,64.46,64.51,64.44,64.5,100500.0,41.7737,41.8061,41.7607,41.7996,100500.0
2009-11-16 14:55:00,64.51,64.54,64.44,64.47,108000.0,41.8061,41.8255,41.7607,41.7802,108000.0
2009-11-16 15:00:00,64.47,64.49,64.39,64.46,123400.0,41.7802,41.7931,41.7283,41.7737,123400.0
2009-11-16 15:05:00,64.46,64.51,64.39,64.39,80600.0,41.7737,41.8061,41.7283,41.7283,80600.0
2009-11-16 15:10:00,64.4,64.45,64.36,64.39,104900.0,41.7348,41.7672,41.7089,41.7283,104900.0
2009-11-16 15:15:00,64.39,64.42,64.33,64.39,140100.0,41.7283,41.7478,41.6894,41.7283,140100.0
2009-11-16 15:20:00,64.38,64.43,64.32,64.4,111400.0,41.7218,41.7542,41.683,41.7348,111400.0
2009-11-16 15:25:00,64.41,64.47,64.38,64.4,130100.0,41.7413,41.7802,41.7218,41.7348,130100.0
2009-11-16 15:30:00,64.39,64.47,64.38,64.43,133800.0,41.7283,41.7802,41.7218,41.7542,133800.0
2009-11-16 15:35:00,64.43,64.56,64.42,64.55,167600.0,41.7542,41.8385,41.7478,41.832,167600.0
2009-11-16 15:40:00,64.56,64.58,64.46,64.5,111900.0,41.8385,41.8515,41.7737,41.7996,111900.0
2009-11-16 15:45:00,64.5,64.51,64.44,64.44,130400.0,41.7996,41.8061,41.7607,41.7607,130400.0
2009-11-16 15:50:00,64.44,64.58,64.43,64.54,258400.0,41.7607,41.8515,41.7542,41.8255,258400.0
2009-11-16 15:55:00,64.55,64.56,64.48,64.55,394000.0,41.832,41.8385,41.7866,41.832,394000.0
2009-11-17 09:30:00,64.34,64.34,64.13,64.17,261900.0,41.6959,41.6959,41.5598,41.5858,261900.0
2009-11-17 09:35:00,64.16,64.35,64.14,64.25,170200.0,41.5793,41.7024,41.5663,41.6376,170200.0
2009-11-17 09:40:00,64.25,64.38,64.15,64.19,100900.0,41.6376,41.7218,41.5728,41.5987,100900.0
2009-11-17 09:45:00,64.19,64.3,64.16,64.22,111700.0,41.5987,41.67,41.5793,41.6182,111700.0
2009-11-17 09:50:00,64.22,64.35,64.21,64.3,141500.0,41.6182,41.7024,41.6117,41.67,141500.0
2009-11-17 09:55:00,64.29,64.33,64.19,64.21,97300.0,41.6635,41.6894,41.5987,41.6117,97300.0
2009-11-17 10:00:00,64.21,64.37,64.21,64.37,117700.0,41.6117,41.7154,41.6117,41.7154,117700.0
2009-11-17 10:05:00,64.37,64.48,64.3,64.39,171600.0,41.7154,41.7866,41.67,41.7283,171600.0
2009-11-17 10:10:00,64.38,64.43,64.35,64.35,98200.0,41.7218,41.7542,41.7024,41.7024,98200.0
2009-11-17 10:15:00,64.36,64.43,64.33,64.36,106400.0,41.7089,41.7542,41.6894,41.7089,106400.0
2009-11-17 10:20:00,64.36,64.37,64.3,64.33,89000.0,41.7089,41.7154,41.67,41.6894,89000.0
2009-11-17 10:25:00,64.34,64.35,64.27,64.28,115700.0,41.6959,41.7024,41.6506,41.657,115700.0
2009-11-17 10:30:00,64.27,64.28,64.15,64.2,134300.0,41.6506,41.657,41.5728,41.6052,134300.0
2009-11-17 10:35:00,64.2,64.27,64.1,64.11,155600.0,41.6052,41.6506,41.5404,41.5469,155600.0
2009-11-17 10:40:00,64.11,64.16,64.06,64.12,106600.0,41.5469,41.5793,41.5145,41.5533,106600.0
2009-11-17 10:45:00,64.13,64.15,64.07,64.1,62800.0,41.5598,41.5728,41.5209,41.5404,62800.0
2009-11-17 10:50:00,64.09,64.19,64.05,64.19,127200.0,41.5339,41.5987,41.508,41.5987,127200.0
2009-11-17 10:55:00,64.18,64.23,64.16,64.2,59000.0,41.5922,41.6246,41.5793,41.6052,59000.0
2009-11-17 11:00:00,64.2,64.25,64.19,64.23,95600.0,41.6052,41.6376,41.5987,41.6246,95600.0
2009-11-17 11:05:00,64.24,64.25,64.19,64.22,36600.0,41.6311,41.6376,41.5987,41.6182,36600.0
2009-11-17 11:10:00,64.22,64.27,64.16,64.21,73200.0,41.6182,41.6506,41.5793,41.6117,73200.0
2009-11-17 11:15:00,64.2,64.2,64.08,64.1,62000.0,41.6052,41.6052,41.5274,41.5404,62000.0
2009-11-17 11:20:00,64.1,64.18,64.09,64.12,38400.0,41.5404,41.5922,41.5339,41.5533,38400.0
2009-11-17 11:25:00,64.12,64.12,64.06,64.1,48600.0,41.5533,41.5533,41.5145,41.5404,48600.0
2009-11-17 11:30:00,64.09,64.17,64.06,64.13,33300.0,41.5339,41.5858,41.5145,41.5598,33300.0
2009-11-17 11:35:00,64.13,64.16,64.11,64.14,38800.0,41.5598,41.5793,41.5469,41.5663,38800.0
2009-11-17 11:40:00,64.14,64.14,64.05,64.05,90400.0,41.5663,41.5663,41.508,41.508,90400.0
2009-11-17 11:45:00,64.05,64.08,63.98,63.99,82700.0,41.508,41.5274,41.4626,41.4691,82700.0
2009-11-17 11:50:00,64.0,64.01,63.93,63.95,56300.0,41.4756,41.4821,41.4302,41.4432,56300.0
2009-11-17 11:55:00,63.95,64.0,63.88,63.9,78900.0,41.4432,41.4756,41.3978,41.4108,78900.0
2009-11-17 12:00:00,63.9,63.98,63.89,63.97,50900.0,41.4108,41.4626,41.4043,41.4561,50900.0
2009-11-17 12:05:00,63.97,63.99,63.94,63.98,48200.0,41.4561,41.4691,41.4367,41.4626,48200.0
2009-11-17 12:10:00,63.99,64.03,63.94,63.96,91300.0,41.4691,41.495,41.4367,41.4497,91300.0
2009-11-17 12:15:00,63.95,63.96,63.9,63.9,35800.0,41.4432,41.4497,41.4108,41.4108,35800.0
2009-11-17 12:20:00,63.92,64.06,63.9,64.05,39600.0,41.4237,41.5145,41.4108,41.508,39600.0
2009-11-17 12:25:00,64.05,64.06,63.97,64.0,50200.0,41.508,41.5145,41.4561,41.4756,50200.0
2009-11-17 12:30:00,64.0,64.05,63.97,64.04,96200.0,41.4756,41.508,41.4561,41.5015,96200.0
2009-11-17 12:35:00,64.03,64.04,63.96,63.97,45300.0,41.495,41.5015,41.4497,41.4561,45300.0
2009-11-17 12:40:00,63.97,63.98,63.89,63.9,57100.0,41.4561,41.4626,41.4043,41.4108,57100.0
2009-11-17 12:45:00,63.9,63.94,63.9,63.91,32400.0,41.4108,41.4367,41.4108,41.4173,32400.0
2009-11-17 12:50:00,63.91,63.93,63.89,63.9,39500.0,41.4173,41.4302,41.4043,41.4108,39500.0
2009-11-17 12:55:00,63.91,63.95,63.88,63.88,47900.0,41.4173,41.4432,41.3978,41.3978,47900.0
2009-11-17 13:00:00,63.88,63.89,63.74,63.74,163600.0,41.3978,41.4043,41.3071,41.3071,163600.0
2009-11-17 13:05:00,63.74,63.83,63.73,63.76,80000.0,41.3071,41.3654,41.3006,41.32,80000.0
2009-11-17 13:10:00,63.76,63.87,63.76,63.84,40200.0,41.32,41.3913,41.32,41.3719,40200.0
2009-11-17 13:15:00,63.85,63.92,63.83,63.92,52500.0,41.3784,41.4237,41.3654,41.4237,52500.0
2009-11-17 13:20:00,63.92,63.93,63.84,63.84,31400.0,41.4237,41.4302,41.3719,41.3719,31400.0
2009-11-17 13:25:00,63.85,63.85,63.77,63.77,94500.0,41.3784,41.3784,41.3265,41.3265,94500.0
2009-11-17 13:30:00,63.77,63.79,63.74,63.78,49900.0,41.3265,41.3395,41.3071,41.333,49900.0
2009-11-17 13:35:00,63.78,63.84,63.78,63.83,38500.0,41.333,41.3719,41.333,41.3654,38500.0
2009-11-17 13:40:00,63.83,63.9,63.83,63.87,52300.0,41.3654,41.4108,41.3654,41.3913,52300.0
2009-11-17 13:45:00,63.86,63.86,63.81,63.84,47700.0,41.3849,41.3849,41.3525,41.3719,47700.0
2009-11-17 13:50:00,63.83,63.87,63.83,63.85,44200.0,41.3654,41.3913,41.3654,41.3784,44200.0
2009-11-17 13:55:00,63.86,63.86,63.8,63.81,44300.0,41.3849,41.3849,41.346,41.3525,44300.0
2009-11-17 14:00:00,63.81,63.85,63.79,63.85,53200.0,41.3525,41.3784,41.3395,41.3784,53200.0
2009-11-17 14:05:00,63.84,63.87,63.8,63.82,45600.0,41.3719,41.3913,41.346,41.3589,45600.0
2009-11-17 14:10:00,63.82,63.82,63.77,63.78,49000.0,41.3589,41.3589,41.3265,41.333,49000.0
2009-11-17 14:15:00,63.78,63.78,63.73,63.76,62700.0,41.333,41.333,41.3006,41.32,62700.0
2009-11-17 14:20:00,63.76,63.79,63.71,63.71,68700.0,41.32,41.3395,41.2876,41.2876,68700.0
2009-11-17 14:25:00,63.72,63.73,63.7,63.71,58800.0,41.2941,41.3006,41.2812,41.2876,58800.0
2009-11-17 14:30:00,63.71,63.72,63.68,63.7,77300.0,41.2876,41.2941,41.2682,41.2812,77300.0
2009-11-17 14:35:00,63.7,63.73,63.65,63.65,75900.0,41.2812,41.3006,41.2488,41.2488,75900.0
2009-11-17 14:40:00,63.66,63.73,63.65,63.72,67800.0,41.2552,41.3006,41.2488,41.2941,67800.0
2009-11-17 14:45:00,63.72,63.74,63.63,63.64,76500.0,41.2941,41.3071,41.2358,41.2423,76500.0
2009-11-17 14:50:00,63.64,63.65,63.6,63.64,105000.0,41.2423,41.2488,41.2164,41.2423,105000.0
2009-11-17 14:55:00,63.64,63.65,63.58,63.62,70300.0,41.2423,41.2488,41.2034,41.2293,70300.0
2009-11-17 15:00:00,63.62,63.7,63.62,63.7,87000.0,41.2293,41.2812,41.2293,41.2812,87000.0
2009-11-17 15:05:00,63.69,63.71,63.62,63.63,142800.0,41.2747,41.2876,41.2293,41.2358,142800.0
2009-11-17 15:10:00,63.62,63.68,63.62,63.64,58900.0,41.2293,41.2682,41.2293,41.2423,58900.0
2009-11-17 15:15:00,63.65,63.65,63.56,63.58,84400.0,41.2488,41.2488,41.1904,41.2034,84400.0
2009-11-17 15:20:00,63.58,63.71,63.58,63.7,129700.0,41.2034,41.2876,41.2034,41.2812,129700.0
2009-11-17 15:25:00,63.7,63.71,63.58,63.59,113300.0,41.2812,41.2876,41.2034,41.2099,113300.0
2009-11-17 15:30:00,63.59,63.66,63.58,63.61,170000.0,41.2099,41.2552,41.2034,41.2228,170000.0
2009-11-17 15:35:00,63.6,63.61,63.5,63.51,170200.0,41.2164,41.2228,41.1516,41.158,170200.0
2009-11-17 15:40:00,63.52,63.56,63.5,63.51,180700.0,41.1645,41.1904,41.1516,41.158,180700.0
2009-11-17 15:45:00,63.51,63.51,63.45,63.48,258000.0,41.158,41.158,41.1192,41.1386,258000.0
2009-11-17 15:50:00,63.48,63.57,63.48,63.56,310100.0,41.1386,41.1969,41.1386,41.1904,310100.0
2009-11-17 15:55:00,63.56,63.59,63.55,63.58,452200.0,41.1904,41.2099,41.184,41.2034,452200.0
2009-11-18 09:30:00,63.61,63.81,63.6,63.68,194600.0,41.2228,41.3525,41.2164,41.2682,194600.0
2009-11-18 09:35:00,63.7,63.8,63.66,63.72,215300.0,41.2812,41.346,41.2552,41.2941,215300.0
2009-11-18 09:40:00,63.72,63.82,63.7,63.76,146300.0,41.2941,41.3589,41.2812,41.32,146300.0
2009-11-18 09:45:00,63.75,63.76,63.6,63.6,254600.0,41.3136,41.32,41.2164,41.2164,254600.0
2009-11-18 09:50:00,63.59,63.6,63.36,63.46,240200.0,41.2099,41.2164,41.0608,41.1256,240200.0
2009-11-18 09:55:00,63.46,63.47,63.3,63.41,145900.0,41.1256,41.1321,41.0219,41.0932,145900.0
2009-11-18 10:00:00,63.4,63.5,63.35,63.36,136700.0,41.0867,41.1516,41.0543,41.0608,136700.0
2009-11-18 10:05:00,63.35,63.44,63.33,63.36,103800.0,41.0543,41.1127,41.0414,41.0608,103800.0
2009-11-18 10:10:00,63.36,63.41,63.22,63.27,201200.0,41.0608,41.0932,40.9701,41.0025,201200.0
2009-11-18 10:15:00,63.29,63.43,63.28,63.43,76900.0,41.0155,41.1062,41.009,41.1062,76900.0
2009-11-18 10:20:00,63.42,63.47,63.38,63.44,74200.0,41.0997,41.1321,41.0738,41.1127,74200.0
2009-11-18 10:25:00,63.43,63.56,63.43,63.5,98900.0,41.1062,41.1904,41.1062,41.1516,98900.0
2009-11-18 10:30:00,63.5,63.53,63.46,63.46,69900.0,41.1516,41.171,41.1256,41.1256,69900.0
2009-11-18 10:35:00,63.46,63.47,63.37,63.41,83500.0,41.1256,41.1321,41.0673,41.0932,83500.0
2009-11-18 10:40:00,63.41,63.49,63.4,63.45,112100.0,41.0932,41.1451,41.0867,41.1192,112100.0
2009-11-18 10:45:00,63.45,63.55,63.4,63.54,61800.0,41.1192,41.184,41.0867,41.1775,61800.0
2009-11-18 10:50:00,63.55,63.56,63.48,63.5,69100.0,41.184,41.1904,41.1386,41.1516,69100.0
2009-11-18 10:55:00,63.5,63.52,63.48,63.5,26300.0,41.1516,41.1645,41.1386,41.1516,26300.0
2009-11-18 11:00:00,63.51,63.6,63.51,63.59,74000.0,41.158,41.2164,41.158,41.2099,74000.0
2009-11-18 11:05:00,63.59,63.64,63.57,63.59,79400.0,41.2099,41.2423,41.1969,41.2099,79400.0
2009-11-18 11:10:00,63.6,63.6,63.54,63.57,53100.0,41.2164,41.2164,41.1775,41.1969,53100.0
2009-11-18 11:15:00,63.57,63.63,63.55,63.63,55700.0,41.1969,41.2358,41.184,41.2358,55700.0
2009-11-18 11:20:00,63.63,63.64,63.57,63.58,41500.0,41.2358,41.2423,41.1969,41.2034,41500.0
2009-11-18 11:25:00,63.58,63.63,63.56,63.61,39900.0,41.2034,41.2358,41.1904,41.2228,39900.0
2009-11-18 11:30:00,63.61,63.64,63.58,63.64,53300.0,41.2228,41.2423,41.2034,41.2423,53300.0
2009-11-18 11:35:00,63.63,63.7,63.63,63.7,62300.0,41.2358,41.2812,41.2358,41.2812,62300.0
2009-11-18 11:40:00,63.69,63.71,63.69,63.7,22400.0,41.2747,41.2876,41.2747,41.2812,22400.0
2009-11-18 11:45:00,63.7,63.79,63.7,63.79,87300.0,41.2812,41.3395,41.2812,41.3395,87300.0
2009-11-18 11:50:00,63.79,63.89,63.79,63.85,167400.0,41.3395,41.4043,41.3395,41.3784,167400.0
2009-11-18 11:55:00,63.85,63.86,63.79,63.8,107200.0,41.3784,41.3849,41.3395,41.346,107200.0
2009-11-18 12:00:00,63.81,63.84,63.8,63.8,61000.0,41.3525,41.3719,41.346,41.346,61000.0
2009-11-18 12:05:00,63.8,63.85,63.79,63.8,53600.0,41.346,41.3784,41.3395,41.346,53600.0
2009-11-18 12:10:00,63.8,63.83,63.79,63.8,44100.0,41.346,41.3654,41.3395,41.346,44100.0
2009-11-18 12:15:00,63.8,63.81,63.76,63.79,61200.0,41.346,41.3525,41.32,41.3395,61200.0
2009-11-18 12:20:00,63.79,63.84,63.76,63.8,40000.0,41.3395,41.3719,41.32,41.346,40000.0
2009-11-18 12:25:00,63.81,63.82,63.77,63.81,32700.0,41.3525,41.3589,41.3265,41.3525,32700.0
2009-11-18 12:30:00,63.81,63.85,63.79,63.82,49900.0,41.3525,41.3784,41.3395,41.3589,49900.0
2009-11-18 12:35:00,63.83,63.85,63.79,63.81,37300.0,41.3654,41.3784,41.3395,41.3525,37300.0
2009-11-18 12:40:00,63.8,63.88,63.8,63.86,57400.0,41.346,41.3978,41.346,41.3849,57400.0
2009-11-18 12:45:00,63.86,63.92,63.83,63.89,61600.0,41.3849,41.4237,41.3654,41.4043,61600.0
2009-11-18 12:50:00,63.9,63.93,63.88,63.9,40000.0,41.4108,41.4302,41.3978,41.4108,40000.0
2009-11-18 12:55:00,63.89,63.92,63.83,63.91,58600.0,41.4043,41.4237,41.3654,41.4173,58600.0
2009-11-18 13:00:00,63.9,63.91,63.87,63.89,65100.0,41.4108,41.4173,41.3913,41.4043,65100.0
2009-11-18 13:05:00,63.9,63.94,63.89,63.93,50600.0,41.4108,41.4367,41.4043,41.4302,50600.0
2009-11-18 13:10:00,63.92,63.93,63.84,63.86,43300.0,41.4237,41.4302,41.3719,41.3849,43300.0
2009-11-18 13:15:00,63.85,63.86,63.81,63.83,55700.0,41.3784,41.3849,41.3525,41.3654,55700.0
2009-11-18 13:20:00,63.83,63.9,63.82,63.84,64900.0,41.3654,41.4108,41.3589,41.3719,64900.0
2009-11-18 13:25:00,63.84,63.84,63.79,63.8,40700.0,41.3719,41.3719,41.3395,41.346,40700.0
2009-11-18 13:30:00,63.8,63.88,63.79,63.85,46100.0,41.346,41.3978,41.3395,41.3784,46100.0
2009-11-18 13:35:00,63.85,63.88,63.85,63.87,36300.0,41.3784,41.3978,41.3784,41.3913,36300.0
2009-11-18 13:40:00,63.87,63.94,63.86,63.93,61500.0,41.3913,41.4367,41.3849,41.4302,61500.0
2009-11-18 13:45:00,63.93,63.93,63.87,63.92,42800.0,41.4302,41.4302,41.3913,41.4237,42800.0
2009-11-18 13:50:00,63.93,63.96,63.92,63.93,51600.0,41.4302,41.4497,41.4237,41.4302,51600.0
2009-11-18 13:55:00,63.93,63.93,63.86,63.86,45200.0,41.4302,41.4302,41.3849,41.3849,45200.0
2009-11-18 14:00:00,63.86,63.93,63.85,63.92,80700.0,41.3849,41.4302,41.3784,41.4237,80700.0
2009-11-18 14:05:00,63.92,63.97,63.91,63.93,73700.0,41.4237,41.4561,41.4173,41.4302,73700.0
2009-11-18 14:10:00,63.94,63.95,63.88,63.89,41300.0,41.4367,41.4432,41.3978,41.4043,41300.0
2009-11-18 14:15:00,63.89,63.89,63.86,63.86,49900.0,41.4043,41.4043,41.3849,41.3849,49900.0
2009-11-18 14:20:00,63.87,63.89,63.85,63.85,65900.0,41.3913,41.4043,41.3784,41.3784,65900.0
2009-11-18 14:25:00,63.85,63.86,63.76,63.77,54200.0,41.3784,41.3849,41.32,41.3265,54200.0
2009-11-18 14:30:00,63.76,63.78,63.72,63.72,55700.0,41.32,41.333,41.2941,41.2941,55700.0
2009-11-18 14:35:00,63.72,63.75,63.68,63.75,78000.0,41.2941,41.3136,41.2682,41.3136,78000.0
2009-11-18 14:40:00,63.75,63.77,63.7,63.71,42400.0,41.3136,41.3265,41.2812,41.2876,42400.0
2009-11-18 14:45:00,63.7,63.78,63.69,63.78,95600.0,41.2812,41.333,41.2747,41.333,95600.0
2009-11-18 14:50:00,63.78,63.82,63.78,63.78,61900.0,41.333,41.3589,41.333,41.333,61900.0
2009-11-18 14:55:00,63.78,63.79,63.74,63.77,55300.0,41.333,41.3395,41.3071,41.3265,55300.0
2009-11-18 15:00:00,63.77,63.79,63.75,63.76,54300.0,41.3265,41.3395,41.3136,41.32,54300.0
2009-11-18 15:05:00,63.76,63.85,63.75,63.84,59300.0,41.32,41.3784,41.3136,41.3719,59300.0
2009-11-18 15:10:00,63.85,63.85,63.78,63.8,66200.0,41.3784,41.3784,41.333,41.346,66200.0
2009-11-18 15:15:00,63.8,63.85,63.78,63.84,78200.0,41.346,41.3784,41.333,41.3719,78200.0
2009-11-18 15:20:00,63.85,63.9,63.85,63.9,46300.0,41.3784,41.4108,41.3784,41.4108,46300.0
2009-11-18 15:25:00,63.9,63.91,63.86,63.86,50200.0,41.4108,41.4173,41.3849,41.3849,50200.0
2009-11-18 15:30:00,63.86,63.88,63.83,63.88,86500.0,41.3849,41.3978,41.3654,41.3978,86500.0
2009-11-18 15:35:00,63.88,63.95,63.87,63.9,89600.0,41.3978,41.4432,41.3913,41.4108,89600.0
2009-11-18 15:40:00,63.9,63.97,63.9,63.95,92100.0,41.4108,41.4561,41.4108,41.4432,92100.0
2009-11-18 15:45:00,63.96,63.97,63.91,63.97,121300.0,41.4497,41.4561,41.4173,41.4561,121300.0
2009-11-18 15:50:00,63.97,63.98,63.93,63.94,144400.0,41.4561,41.4626,41.4302,41.4367,144400.0
2009-11-18 15:55:00,63.95,63.98,63.94,63.97,243400.0,41.4432,41.4626,41.4367,41.4561,243400.0
2009-11-19 09:30:00,63.94,63.94,63.66,63.71,150700.0,41.4367,41.4367,41.2552,41.2876,150700.0
2009-11-19 09:35:00,63.7,63.78,63.5,63.55,137500.0,41.2812,41.333,41.1516,41.184,137500.0
2009-11-19 09:40:00,63.54,63.56,63.35,63.42,193100.0,41.1775,41.1904,41.0543,41.0997,193100.0
2009-11-19 09:45:00,63.42,63.43,63.25,63.35,126900.0,41.0997,41.1062,40.9895,41.0543,126900.0
2009-11-19 09:50:00,63.36,63.38,63.22,63.28,133800.0,41.0608,41.0738,40.9701,41.009,133800.0
2009-11-19 09:55:00,63.29,63.37,63.21,63.27,85800.0,41.0155,41.0673,40.9636,41.0025,85800.0
2009-11-19 10:00:00,63.26,63.44,63.23,63.42,123400.0,40.996,41.1127,40.9766,41.0997,123400.0
2009-11-19 10:05:00,63.4,63.48,63.39,63.43,83700.0,41.0867,41.1386,41.0803,41.1062,83700.0
2009-11-19 10:10:00,63.42,63.45,63.37,63.37,49900.0,41.0997,41.1192,41.0673,41.0673,49900.0
2009-11-19 10:15:00,63.37,63.38,63.27,63.33,56900.0,41.0673,41.0738,41.0025,41.0414,56900.0
2009-11-19 10:20:00,63.34,63.45,63.34,63.42,67800.0,41.0479,41.1192,41.0479,41.0997,67800.0
2009-11-19 10:25:00,63.42,63.52,63.42,63.43,94000.0,41.0997,41.1645,41.0997,41.1062,94000.0
2009-11-19 10:30:00,63.43,63.45,63.37,63.45,84100.0,41.1062,41.1192,41.0673,41.1192,84100.0
2009-11-19 10:35:00,63.45,63.5,63.38,63.41,51000.0,41.1192,41.1516,41.0738,41.0932,51000.0
2009-11-19 10:40:00,63.42,63.44,63.34,63.36,94300.0,41.0997,41.1127,41.0479,41.0608,94300.0
2009-11-19 10:45:00,63.36,63.36,63.22,63.26,97100.0,41.0608,41.0608,40.9701,40.996,97100.0
2009-11-19 10:50:00,63.25,63.35,63.24,63.34,74600.0,40.9895,41.0543,40.9831,41.0479,74600.0
2009-11-19 10:55:00,63.34,63.35,63.21,63.22,43700.0,41.0479,41.0543,40.9636,40.9701,43700.0
2009-11-19 11:00:00,63.22,63.26,63.17,63.21,67900.0,40.9701,40.996,40.9377,40.9636,67900.0
2009-11-19 11:05:00,63.22,63.23,63.08,63.1,113000.0,40.9701,40.9766,40.8794,40.8923,113000.0
2009-11-19 11:10:00,63.11,63.15,63.05,63.1,65200.0,40.8988,40.9247,40.8599,40.8923,65200.0
2009-11-19 11:15:00,63.09,63.21,63.08,63.16,86900.0,40.8859,40.9636,40.8794,40.9312,86900.0
2009-11-19 11:20:00,63.17,63.19,63.15,63.15,40900.0,40.9377,40.9507,40.9247,40.9247,40900.0
2009-11-19 11:25:00,63.16,63.19,63.15,63.17,31300.0,40.9312,40.9507,40.9247,40.9377,31300.0
2009-11-19 11:30:00,63.16,63.23,63.16,63.21,44400.0,40.9312,40.9766,40.9312,40.9636,44400.0
2009-11-19 11:35:00,63.21,63.23,63.16,63.19,42900.0,40.9636,40.9766,40.9312,40.9507,42900.0
2009-11-19 11:40:00,63.19,63.22,63.18,63.21,32600.0,40.9507,40.9701,40.9442,40.9636,32600.0
2009-11-19 11:45:00,63.21,63.23,63.18,63.22,27500.0,40.9636,40.9766,40.9442,40.9701,27500.0
2009-11-19 11:50:00,63.22,63.24,63.2,63.24,26100.0,40.9701,40.9831,40.9571,40.9831,26100.0
2009-11-19 11:55:00,63.22,63.3,63.21,63.29,26700.0,40.9701,41.0219,40.9636,41.0155,26700.0
2009-11-19 12:00:00,63.29,63.39,63.26,63.35,72500.0,41.0155,41.0803,40.996,41.0543,72500.0
2009-11-19 12:05:00,63.35,63.37,63.3,63.31,56900.0,41.0543,41.0673,41.0219,41.0284,56900.0
2009-11-19 12:10:00,63.3,63.31,63.26,63.27,31000.0,41.0219,41.0284,40.996,41.0025,31000.0
2009-11-19 12:15:00,63.28,63.28,63.21,63.23,31000.0,41.009,41.009,40.9636,40.9766,31000.0
2009-11-19 12:20:00,63.24,63.29,63.19,63.22,47000.0,40.9831,41.0155,40.9507,40.9701,47000.0
2009-11-19 12:25:00,63.22,63.26,63.22,63.23,62000.0,40.9701,40.996,40.9701,40.9766,62000.0
2009-11-19 12:30:00,63.23,63.31,63.22,63.31,102100.0,40.9766,41.0284,40.9701,41.0284,102100.0
2009-11-19 12:35:00,63.32,63.36,63.3,63.36,79800.0,41.0349,41.0608,41.0219,41.0608,79800.0
2009-11-19 12:40:00,63.36,63.38,63.3,63.32,35200.0,41.0608,41.0738,41.0219,41.0349,35200.0
2009-11-19 12:45:00,63.32,63.38,63.31,63.37,34400.0,41.0349,41.0738,41.0284,41.0673,34400.0
2009-11-19 12:50:00,63.38,63.39,63.31,63.35,56400.0,41.0738,41.0803,41.0284,41.0543,56400.0
2009-11-19 12:55:00,63.34,63.37,63.31,63.33,41400.0,41.0479,41.0673,41.0284,41.0414,41400.0
2009-11-19 13:00:00,63.33,63.35,63.31,63.35,45800.0,41.0414,41.0543,41.0284,41.0543,45800.0
2009-11-19 13:05:00,63.34,63.37,63.3,63.31,62000.0,41.0479,41.0673,41.0219,41.0284,62000.0
2009-11-19 13:10:00,63.31,63.31,63.2,63.22,41000.0,41.0284,41.0284,40.9571,40.9701,41000.0
2009-11-19 13:15:00,63.23,63.24,63.21,63.21,41300.0,40.9766,40.9831,40.9636,40.9636,41300.0
2009-11-19 13:20:00,63.22,63.3,63.21,63.29,52800.0,40.9701,41.0219,40.9636,41.0155,52800.0
2009-11-19 13:25:00,63.29,63.3,63.22,63.25,41200.0,41.0155,41.0219,40.9701,40.9895,41200.0
2009-11-19 13:30:00,63.24,63.26,63.21,63.21,24800.0,40.9831,40.996,40.9636,40.9636,24800.0
2009-11-19 13:35:00,63.22,63.26,63.21,63.24,52100.0,40.9701,40.996,40.9636,40.9831,52100.0
2009-11-19 13:40:00,63.24,63.25,63.17,63.19,48400.0,40.9831,40.9895,40.9377,40.9507,48400.0
2009-11-19 13:45:00,63.19,63.21,63.18,63.19,59800.0,40.9507,40.9636,40.9442,40.9507,59800.0
2009-11-19 13:50:00,63.19,63.2,63.13,63.13,52000.0,40.9507,40.9571,40.9118,40.9118,52000.0
2009-11-19 13:55:00,63.14,63.14,63.08,63.09,44500.0,40.9183,40.9183,40.8794,40.8859,44500.0
2009-11-19 14:00:00,63.09,63.09,63.06,63.08,104800.0,40.8859,40.8859,40.8664,40.8794,104800.0
2009-11-19 14:05:00,63.08,63.14,63.05,63.11,87000.0,40.8794,40.9183,40.8599,40.8988,87000.0
2009-11-19 14:10:00,63.11,63.14,63.08,63.14,67100.0,40.8988,40.9183,40.8794,40.9183,67100.0
2009-11-19 14:15:00,63.14,63.15,63.12,63.14,34000.0,40.9183,40.9247,40.9053,40.9183,34000.0
2009-11-19 14:20:00,63.13,63.22,63.13,63.22,68000.0,40.9118,40.9701,40.9118,40.9701,68000.0
2009-11-19 14:25:00,63.22,63.31,63.2,63.3,65900.0,40.9701,41.0284,40.9571,41.0219,65900.0
2009-11-19 14:30:00,63.31,63.33,63.29,63.31,77000.0,41.0284,41.0414,41.0155,41.0284,77000.0
2009-11-19 14:35:00,63.3,63.31,63.24,63.24,42800.0,41.0219,41.0284,40.9831,40.9831,42800.0
2009-11-19 14:40:00,63.24,63.31,63.23,63.29,48100.0,40.9831,41.0284,40.9766,41.0155,48100.0
2009-11-19 14:45:00,63.29,63.33,63.29,63.31,44700.0,41.0155,41.0414,41.0155,41.0284,44700.0
2009-11-19 14:50:00,63.33,63.38,63.31,63.33,50900.0,41.0414,41.0738,41.0284,41.0414,50900.0
2009-11-19 14:55:00,63.34,63.34,63.3,63.31,24800.0,41.0479,41.0479,41.0219,41.0284,24800.0
2009-11-19 15:00:00,63.3,63.36,63.28,63.35,73700.0,41.0219,41.0608,41.009,41.0543,73700.0
2009-11-19 15:05:00,63.34,63.37,63.34,63.35,78500.0,41.0479,41.0673,41.0479,41.0543,78500.0
2009-11-19 15:10:00,63.34,63.38,63.34,63.36,37100.0,41.0479,41.0738,41.0479,41.0608,37100.0
2009-11-19 15:15:00,63.36,63.4,63.35,63.38,46900.0,41.0608,41.0867,41.0543,41.0738,46900.0
2009-11-19 15:20:00,63.38,63.39,63.35,63.38,29700.0,41.0738,41.0803,41.0543,41.0738,29700.0
2009-11-19 15:25:00,63.37,63.4,63.34,63.4,44200.0,41.0673,41.0867,41.0479,41.0867,44200.0
2009-11-19 15:30:00,63.4,63.41,63.34,63.36,69100.0,41.0867,41.0932,41.0479,41.0608,69100.0
2009-11-19 15:35:00,63.36,63.38,63.32,63.35,111700.0,41.0608,41.0738,41.0349,41.0543,111700.0
2009-11-19 15:40:00,63.34,63.47,63.32,63.4,122600.0,41.0479,41.1321,41.0349,41.0867,122600.0
2009-11-19 15:45:00,63.39,63.47,63.39,63.46,142200.0,41.0803,41.1321,41.0803,41.1256,142200.0
2009-11-19 15:50:00,63.46,63.46,63.41,63.41,132200.0,41.1256,41.1256,41.0932,41.0932,132200.0
2009-11-19 15:55:00,63.41,63.45,63.4,63.43,330500.0,41.0932,41.1192,41.0867,41.1062,330500.0
2009-11-20 09:30:00,63.36,63.5,63.31,63.49,951300.0,41.0608,41.1516,41.0284,41.1451,951300.0
2009-11-20 09:35:00,63.49,63.77,63.48,63.7,124600.0,41.1451,41.3265,41.1386,41.2812,124600.0
2009-11-20 09:40:00,63.7,63.84,63.67,63.81,119400.0,41.2812,41.3719,41.2617,41.3525,119400.0
2009-11-20 09:45:00,63.82,64.0,63.78,63.93,258700.0,41.3589,41.4756,41.333,41.4302,258700.0
2009-11-20 09:50:00,63.92,63.96,63.92,63.92,197800.0,41.4237,41.4497,41.4237,41.4237,197800.0
2009-11-20 09:55:00,63.93,63.96,63.83,63.95,137900.0,41.4302,41.4497,41.3654,41.4432,137900.0
2009-11-20 10:00:00,63.95,64.06,63.88,64.01,198600.0,41.4432,41.5145,41.3978,41.4821,198600.0
2009-11-20 10:05:00,64.01,64.11,63.88,64.1,108100.0,41.4821,41.5469,41.3978,41.5404,108100.0
2009-11-20 10:10:00,64.1,64.19,64.06,64.16,121000.0,41.5404,41.5987,41.5145,41.5793,121000.0
2009-11-20 10:15:00,64.16,64.19,64.01,64.13,88900.0,41.5793,41.5987,41.4821,41.5598,88900.0
2009-11-20 10:20:00,64.14,64.18,64.03,64.08,78400.0,41.5663,41.5922,41.495,41.5274,78400.0
2009-11-20 10:25:00,64.08,64.1,63.97,64.02,66900.0,41.5274,41.5404,41.4561,41.4885,66900.0
2009-11-20 10:30:00,64.02,64.03,63.94,63.96,81600.0,41.4885,41.495,41.4367,41.4497,81600.0
2009-11-20 10:35:00,63.96,63.98,63.9,63.97,54500.0,41.4497,41.4626,41.4108,41.4561,54500.0
2009-11-20 10:40:00,63.96,63.98,63.84,63.84,95600.0,41.4497,41.4626,41.3719,41.3719,95600.0
2009-11-20 10:45:00,63.85,63.92,63.82,63.89,99000.0,41.3784,41.4237,41.3589,41.4043,99000.0
2009-11-20 10:50:00,63.89,63.9,63.82,63.87,68100.0,41.4043,41.4108,41.3589,41.3913,68100.0
2009-11-20 10:55:00,63.86,63.91,63.82,63.84,51400.0,41.3849,41.4173,41.3589,41.3719,51400.0
2009-11-20 11:00:00,63.83,63.91,63.25,63.9,828200.0,41.3654,41.4173,40.9895,41.4108,828200.0
2009-11-20 11:05:00,63.89,63.92,63.7,63.74,100500.0,41.4043,41.4237,41.2812,41.3071,100500.0
2009-11-20 11:10:00,63.75,63.79,63.71,63.71,49100.0,41.3136,41.3395,41.2876,41.2876,49100.0
2009-11-20 11:15:00,63.71,63.73,63.6,63.72,62400.0,41.2876,41.3006,41.2164,41.2941,62400.0
2009-11-20 11:20:00,63.72,63.72,63.63,63.64,57000.0,41.2941,41.2941,41.2358,41.2423,57000.0
2009-11-20 11:25:00,63.63,63.66,63.61,63.63,40200.0,41.2358,41.2552,41.2228,41.2358,40200.0
2009-11-20 11:30:00,63.63,63.71,63.63,63.67,144000.0,41.2358,41.2876,41.2358,41.2617,144000.0
2009-11-20 11:35:00,63.67,63.72,63.63,63.69,43500.0,41.2617,41.2941,41.2358,41.2747,43500.0
2009-11-20 11:40:00,63.69,63.73,63.68,63.73,31000.0,41.2747,41.3006,41.2682,41.3006,31000.0
2009-11-20 11:45:00,63.73,63.79,63.71,63.76,36900.0,41.3006,41.3395,41.2876,41.32,36900.0
2009-11-20 11:50:00,63.77,63.79,63.75,63.79,25800.0,41.3265,41.3395,41.3136,41.3395,25800.0
2009-11-20 11:55:00,63.79,63.79,63.78,63.78,25700.0,41.3395,41.3395,41.333,41.333,25700.0
2009-11-20 12:00:00,63.78,63.79,63.76,63.79,27800.0,41.333,41.3395,41.32,41.3395,27800.0
2009-11-20 12:05:00,63.79,63.9,63.79,63.86,28100.0,41.3395,41.4108,41.3395,41.3849,28100.0
2009-11-20 12:10:00,63.87,63.92,63.85,63.91,37600.0,41.3913,41.4237,41.3784,41.4173,37600.0
2009-11-20 12:15:00,63.9,63.94,63.9,63.94,24800.0,41.4108,41.4367,41.4108,41.4367,24800.0
2009-11-20 12:20:00,63.94,63.95,63.85,63.86,28100.0,41.4367,41.4432,41.3784,41.3849,28100.0
2009-11-20 12:25:00,63.86,63.86,63.8,63.84,24200.0,41.3849,41.3849,41.346,41.3719,24200.0
2009-11-20 12:30:00,63.84,63.87,63.84,63.86,12500.0,41.3719,41.3913,41.3719,41.3849,12500.0
2009-11-20 12:35:00,63.85,63.86,63.83,63.86,15800.0,41.3784,41.3849,41.3654,41.3849,15800.0
2009-11-20 12:40:00,63.86,63.89,63.85,63.89,18000.0,41.3849,41.4043,41.3784,41.4043,18000.0
2009-11-20 12:45:00,63.89,63.91,63.88,63.88,16500.0,41.4043,41.4173,41.3978,41.3978,16500.0
2009-11-20 12:50:00,63.89,63.89,63.84,63.86,25400.0,41.4043,41.4043,41.3719,41.3849,25400.0
2009-11-20 12:55:00,63.86,63.86,63.83,63.84,19800.0,41.3849,41.3849,41.3654,41.3719,19800.0
2009-11-20 13:00:00,63.85,63.89,63.84,63.87,30200.0,41.3784,41.4043,41.3719,41.3913,30200.0
2009-11-20 13:05:00,63.86,63.86,63.83,63.84,17300.0,41.3849,41.3849,41.3654,41.3719,17300.0
2009-11-20 13:10:00,63.83,63.9,63.78,63.89,454900.0,41.3654,41.4108,41.333,41.4043,454900.0
2009-11-20 13:15:00,63.88,63.93,63.88,63.91,33700.0,41.3978,41.4302,41.3978,41.4173,33700.0
2009-11-20 13:20:00,63.92,63.95,63.91,63.93,33400.0,41.4237,41.4432,41.4173,41.4302,33400.0
2009-11-20 13:25:00,63.92,63.93,63.88,63.91,25600.0,41.4237,41.4302,41.3978,41.4173,25600.0
2009-11-20 13:30:00,63.91,63.91,63.87,63.87,17600.0,41.4173,41.4173,41.3913,41.3913,17600.0
2009-11-20 13:35:00,63.87,63.89,63.85,63.89,22700.0,41.3913,41.4043,41.3784,41.4043,22700.0
2009-11-20 13:40:00,63.89,63.92,63.85,63.92,39400.0,41.4043,41.4237,41.3784,41.4237,39400.0
2009-11-20 13:45:00,63.92,64.0,63.9,63.98,63200.0,41.4237,41.4756,41.4108,41.4626,63200.0
2009-11-20 13:50:00,63.97,63.98,63.91,63.97,27800.0,41.4561,41.4626,41.4173,41.4561,27800.0
2009-11-20 13:55:00,63.96,63.99,63.91,63.92,38700.0,41.4497,41.4691,41.4173,41.4237,38700.0
2009-11-20 14:00:00,63.92,63.98,63.89,63.97,28000.0,41.4237,41.4626,41.4043,41.4561,28000.0
2009-11-20 14:05:00,63.98,63.99,63.92,63.99,40100.0,41.4626,41.4691,41.4237,41.4691,40100.0
2009-11-20 14:10:00,63.98,64.0,63.96,63.97,22100.0,41.4626,41.4756,41.4497,41.4561,22100.0
2009-11-20 14:15:00,63.96,63.96,63.89,63.89,43200.0,41.4497,41.4497,41.4043,41.4043,43200.0
2009-11-20 14:20:00,63.89,63.93,63.88,63.92,34200.0,41.4043,41.4302,41.3978,41.4237,34200.0
2009-11-20 14:25:00,63.89,63.94,63.86,63.93,43200.0,41.4043,41.4367,41.3849,41.4302,43200.0
2009-11-20 14:30:00,63.93,63.94,63.9,63.94,56200.0,41.4302,41.4367,41.4108,41.4367,56200.0
2009-11-20 14:35:00,63.93,64.0,63.93,63.98,55900.0,41.4302,41.4756,41.4302,41.4626,55900.0
2009-11-20 14:40:00,63.99,64.03,63.98,64.0,57000.0,41.4691,41.495,41.4626,41.4756,57000.0
2009-11-20 14:45:00,63.99,64.0,63.95,63.99,46100.0,41.4691,41.4756,41.4432,41.4691,46100.0
2009-11-20 14:50:00,63.99,64.0,63.98,64.0,29600.0,41.4691,41.4756,41.4626,41.4756,29600.0
2009-11-20 14:55:00,64.0,64.0,63.92,63.93,55500.0,41.4756,41.4756,41.4237,41.4302,55500.0
2009-11-20 15:00:00,63.93,63.93,63.86,63.92,64900.0,41.4302,41.4302,41.3849,41.4237,64900.0
2009-11-20 15:05:00,63.92,63.96,63.92,63.96,29000.0,41.4237,41.4497,41.4237,41.4497,29000.0
2009-11-20 15:10:00,63.96,63.99,63.93,63.99,67000.0,41.4497,41.4691,41.4302,41.4691,67000.0
2009-11-20 15:15:00,64.0,64.04,63.98,64.04,122300.0,41.4756,41.5015,41.4626,41.5015,122300.0
2009-11-20 15:20:00,64.04,64.08,64.0,64.0,92600.0,41.5015,41.5274,41.4756,41.4756,92600.0
2009-11-20 15:25:00,64.0,64.01,63.94,63.96,83200.0,41.4756,41.4821,41.4367,41.4497,83200.0
2009-11-20 15:30:00,63.95,64.07,63.95,64.06,90200.0,41.4432,41.5209,41.4432,41.5145,90200.0
2009-11-20 15:35:00,64.06,64.1,63.98,64.0,146300.0,41.5145,41.5404,41.4626,41.4756,146300.0
2009-11-20 15:40:00,64.0,64.14,63.99,64.12,185200.0,41.4756,41.5663,41.4691,41.5533,185200.0
2009-11-20 15:45:00,64.12,64.12,64.0,64.02,207700.0,41.5533,41.5533,41.4756,41.4885,207700.0
2009-11-20 15:50:00,64.01,64.04,63.96,64.03,157300.0,41.4821,41.5015,41.4497,41.495,157300.0
2009-11-20 15:55:00,64.02,64.05,63.98,64.02,317400.0,41.4885,41.508,41.4626,41.4885,317400.0
2009-11-23 09:30:00,64.3,64.3,63.85,63.88,403800.0,41.67,41.67,41.3784,41.3978,403800.0
2009-11-23 09:35:00,63.88,63.99,63.68,63.95,199700.0,41.3978,41.4691,41.2682,41.4432,199700.0
2009-11-23 09:40:00,63.95,64.03,63.87,64.03,96600.0,41.4432,41.495,41.3913,41.495,96600.0
2009-11-23 09:45:00,64.03,64.14,64.02,64.07,115000.0,41.495,41.5663,41.4885,41.5209,115000.0
2009-11-23 09:50:00,64.07,64.08,63.96,64.08,124900.0,41.5209,41.5274,41.4497,41.5274,124900.0
2009-11-23 09:55:00,64.06,64.19,64.05,64.18,132300.0,41.5145,41.5987,41.508,41.5922,132300.0
2009-11-23 10:00:00,64.19,64.21,64.08,64.16,206400.0,41.5987,41.6117,41.5274,41.5793,206400.0
2009-11-23 10:05:00,64.16,64.25,64.14,64.2,108700.0,41.5793,41.6376,41.5663,41.6052,108700.0
2009-11-23 10:10:00,64.2,64.23,64.15,64.23,110100.0,41.6052,41.6246,41.5728,41.6246,110100.0
2009-11-23 10:15:00,64.23,64.24,64.19,64.19,54500.0,41.6246,41.6311,41.5987,41.5987,54500.0
2009-11-23 10:20:00,64.19,64.2,64.11,64.11,88800.0,41.5987,41.6052,41.5469,41.5469,88800.0
2009-11-23 10:25:00,64.11,64.13,64.09,64.1,72200.0,41.5469,41.5598,41.5339,41.5404,72200.0
2009-11-23 10:30:00,64.1,64.11,64.01,64.08,102200.0,41.5404,41.5469,41.4821,41.5274,102200.0
2009-11-23 10:35:00,64.08,64.12,64.06,64.06,73100.0,41.5274,41.5533,41.5145,41.5145,73100.0
2009-11-23 10:40:00,64.06,64.07,63.96,63.98,58600.0,41.5145,41.5209,41.4497,41.4626,58600.0
2009-11-23 10:45:00,63.97,64.0,63.94,63.98,51900.0,41.4561,41.4756,41.4367,41.4626,51900.0
2009-11-23 10:50:00,63.99,64.0,63.93,63.98,56300.0,41.4691,41.4756,41.4302,41.4626,56300.0
2009-11-23 10:55:00,63.98,64.04,63.95,63.99,118200.0,41.4626,41.5015,41.4432,41.4691,118200.0
2009-11-23 11:00:00,63.99,64.02,63.95,63.96,67000.0,41.4691,41.4885,41.4432,41.4497,67000.0
2009-11-23 11:05:00,63.96,64.01,63.96,63.99,60700.0,41.4497,41.4821,41.4497,41.4691,60700.0
2009-11-23 11:10:00,63.99,64.01,63.97,64.0,89300.0,41.4691,41.4821,41.4561,41.4756,89300.0
2009-11-23 11:15:00,63.99,64.01,63.95,63.99,105400.0,41.4691,41.4821,41.4432,41.4691,105400.0
2009-11-23 11:20:00,63.99,64.0,63.95,63.97,81600.0,41.4691,41.4756,41.4432,41.4561,81600.0
2009-11-23 11:25:00,63.96,64.0,63.96,63.99,51800.0,41.4497,41.4756,41.4497,41.4691,51800.0
2009-11-23 11:30:00,64.0,64.01,63.99,64.0,97500.0,41.4756,41.4821,41.4691,41.4756,97500.0
2009-11-23 11:35:00,63.99,64.01,63.99,64.0,37800.0,41.4691,41.4821,41.4691,41.4756,37800.0
2009-11-23 11:40:00,63.99,64.01,63.96,64.01,45900.0,41.4691,41.4821,41.4497,41.4821,45900.0
2009-11-23 11:45:00,64.02,64.06,63.97,64.05,55400.0,41.4885,41.5145,41.4561,41.508,55400.0
2009-11-23 11:50:00,64.05,64.05,63.99,64.02,56300.0,41.508,41.508,41.4691,41.4885,56300.0
2009-11-23 11:55:00,64.01,64.02,63.95,63.97,38300.0,41.4821,41.4885,41.4432,41.4561,38300.0
2009-11-23 12:00:00,63.97,63.99,63.95,63.99,44700.0,41.4561,41.4691,41.4432,41.4691,44700.0
2009-11-23 12:05:00,63.98,64.0,63.9,63.91,80100.0,41.4626,41.4756,41.4108,41.4173,80100.0
2009-11-23 12:10:00,63.9,63.91,63.77,63.78,68300.0,41.4108,41.4173,41.3265,41.333,68300.0
2009-11-23 12:15:00,63.78,63.87,63.77,63.87,48500.0,41.333,41.3913,41.3265,41.3913,48500.0
2009-11-23 12:20:00,63.87,63.9,63.8,63.9,37300.0,41.3913,41.4108,41.346,41.4108,37300.0
2009-11-23 12:25:00,63.89,63.91,63.85,63.85,34200.0,41.4043,41.4173,41.3784,41.3784,34200.0
2009-11-23 12:30:00,63.85,63.88,63.8,63.85,63600.0,41.3784,41.3978,41.346,41.3784,63600.0
2009-11-23 12:35:00,63.87,63.9,63.87,63.89,17500.0,41.3913,41.4108,41.3913,41.4043,17500.0
2009-11-23 12:40:00,63.9,63.91,63.88,63.91,53800.0,41.4108,41.4173,41.3978,41.4173,53800.0
2009-11-23 12:45:00,63.91,64.0,63.9,63.93,76300.0,41.4173,41.4756,41.4108,41.4302,76300.0
2009-11-23 12:50:00,63.93,63.94,63.9,63.94,50700.0,41.4302,41.4367,41.4108,41.4367,50700.0
2009-11-23 12:55:00,63.93,64.0,63.93,63.98,53400.0,41.4302,41.4756,41.4302,41.4626,53400.0
2009-11-23 13:00:00,63.98,63.99,63.9,63.97,35500.0,41.4626,41.4691,41.4108,41.4561,35500.0
2009-11-23 13:05:00,63.97,63.99,63.93,63.94,11200.0,41.4561,41.4691,41.4302,41.4367,11200.0
2009-11-23 13:10:00,63.94,63.98,63.92,63.94,26700.0,41.4367,41.4626,41.4237,41.4367,26700.0
2009-11-23 13:15:00,63.96,64.0,63.95,63.99,35600.0,41.4497,41.4756,41.4432,41.4691,35600.0
2009-11-23 13:20:00,63.99,64.03,63.99,64.02,69000.0,41.4691,41.495,41.4691,41.4885,69000.0
2009-11-23 13:25:00,64.02,64.04,64.0,64.03,32100.0,41.4885,41.5015,41.4756,41.495,32100.0
2009-11-23 13:30:00,64.03,64.03,64.0,64.01,37900.0,41.495,41.495,41.4756,41.4821,37900.0
2009-11-23 13:35:00,64.01,64.02,63.98,63.98,35400.0,41.4821,41.4885,41.4626,41.4626,35400.0
2009-11-23 13:40:00,63.98,64.0,63.97,63.98,48500.0,41.4626,41.4756,41.4561,41.4626,48500.0
2009-11-23 13:45:00,63.99,64.0,63.97,63.97,25100.0,41.4691,41.4756,41.4561,41.4561,25100.0
2009-11-23 13:50:00,63.97,64.0,63.95,63.98,55100.0,41.4561,41.4756,41.4432,41.4626,55100.0
2009-11-23 13:55:00,63.98,64.04,63.96,64.01,63900.0,41.4626,41.5015,41.4497,41.4821,63900.0
2009-11-23 14:00:00,64.01,64.01,63.97,63.99,38300.0,41.4821,41.4821,41.4561,41.4691,38300.0
2009-11-23 14:05:00,64.0,64.04,63.97,64.01,63900.0,41.4756,41.5015,41.4561,41.4821,63900.0
2009-11-23 14:10:00,64.0,64.01,63.93,63.98,68200.0,41.4756,41.4821,41.4302,41.4626,68200.0
2009-11-23 14:15:00,63.98,63.98,63.9,63.9,59900.0,41.4626,41.4626,41.4108,41.4108,59900.0
2009-11-23 14:20:00,63.9,63.98,63.9,63.98,60800.0,41.4108,41.4626,41.4108,41.4626,60800.0
2009-11-23 14:25:00,63.98,64.01,63.97,64.01,39300.0,41.4626,41.4821,41.4561,41.4821,39300.0
2009-11-23 14:30:00,64.01,64.02,64.0,64.01,40800.0,41.4821,41.4885,41.4756,41.4821,40800.0
2009-11-23 14:35:00,64.02,64.03,63.99,64.0,71100.0,41.4885,41.495,41.4691,41.4756,71100.0
2009-11-23 14:40:00,64.0,64.04,63.99,64.03,44900.0,41.4756,41.5015,41.4691,41.495,44900.0
2009-11-23 14:45:00,64.03,64.05,63.99,64.05,62400.0,41.495,41.508,41.4691,41.508,62400.0
2009-11-23 14:50:00,64.04,64.05,63.97,63.98,44200.0,41.5015,41.508,41.4561,41.4626,44200.0
2009-11-23 14:55:00,63.99,64.02,63.98,64.01,56200.0,41.4691,41.4885,41.4626,41.4821,56200.0
2009-11-23 15:00:00,64.01,64.05,64.01,64.03,57000.0,41.4821,41.508,41.4821,41.495,57000.0
2009-11-23 15:05:00,64.03,64.1,64.03,64.05,99400.0,41.495,41.5404,41.495,41.508,99400.0
2009-11-23 15:10:00,64.06,64.07,64.03,64.07,44700.0,41.5145,41.5209,41.495,41.5209,44700.0
2009-11-23 15:15:00,64.07,64.1,64.03,64.04,82400.0,41.5209,41.5404,41.495,41.5015,82400.0
2009-11-23 15:20:00,64.04,64.05,63.99,63.99,75800.0,41.5015,41.508,41.4691,41.4691,75800.0
2009-11-23 15:25:00,63.99,64.01,63.96,63.97,58800.0,41.4691,41.4821,41.4497,41.4561,58800.0
2009-11-23 15:30:00,63.97,64.0,63.93,63.96,74300.0,41.4561,41.4756,41.4302,41.4497,74300.0
2009-11-23 15:35:00,63.95,64.02,63.9,64.01,141500.0,41.4432,41.4885,41.4108,41.4821,141500.0
2009-11-23 15:40:00,64.02,64.04,63.97,63.99,156300.0,41.4885,41.5015,41.4561,41.4691,156300.0
2009-11-23 15:45:00,63.99,64.0,63.98,63.99,120700.0,41.4691,41.4756,41.4626,41.4691,120700.0
2009-11-23 15:50:00,63.99,63.99,63.96,63.97,194600.0,41.4691,41.4691,41.4497,41.4561,194600.0
2009-11-23 15:55:00,63.97,63.98,63.93,63.97,511200.0,41.4561,41.4626,41.4302,41.4561,511200.0
2009-11-24 09:30:00,64.01,64.01,63.79,63.9,213000.0,41.4821,41.4821,41.3395,41.4108,213000.0
2009-11-24 09:35:00,63.92,64.02,63.84,63.91,255500.0,41.4237,41.4885,41.3719,41.4173,255500.0
2009-11-24 09:40:00,63.89,63.93,63.55,63.57,129700.0,41.4043,41.4302,41.184,41.1969,129700.0
2009-11-24 09:45:00,63.55,63.59,63.44,63.54,174500.0,41.184,41.2099,41.1127,41.1775,174500.0
2009-11-24 09:50:00,63.52,63.53,63.29,63.32,230400.0,41.1645,41.171,41.0155,41.0349,230400.0
2009-11-24 09:55:00,63.33,63.38,63.27,63.38,181100.0,41.0414,41.0738,41.0025,41.0738,181100.0
2009-11-24 10:00:00,63.33,63.57,63.28,63.53,181400.0,41.0414,41.1969,41.009,41.171,181400.0
2009-11-24 10:05:00,63.53,63.63,63.49,63.56,94900.0,41.171,41.2358,41.1451,41.1904,94900.0
2009-11-24 10:10:00,63.55,63.6,63.51,63.6,75500.0,41.184,41.2164,41.158,41.2164,75500.0
2009-11-24 10:15:00,63.6,63.72,63.59,63.71,97800.0,41.2164,41.2941,41.2099,41.2876,97800.0
2009-11-24 10:20:00,63.7,64.0,63.7,63.96,148800.0,41.2812,41.4756,41.2812,41.4497,148800.0
2009-11-24 10:25:00,63.95,64.0,63.88,64.0,81100.0,41.4432,41.4756,41.3978,41.4756,81100.0
2009-11-24 10:30:00,64.0,64.07,63.57,64.01,109200.0,41.4756,41.5209,41.1969,41.4821,109200.0
2009-11-24 10:35:00,64.03,64.07,63.95,64.04,64900.0,41.495,41.5209,41.4432,41.5015,64900.0
2009-11-24 10:40:00,64.05,64.09,64.02,64.03,63100.0,41.508,41.5339,41.4885,41.495,63100.0
2009-11-24 10:45:00,64.04,64.11,63.95,63.97,70400.0,41.5015,41.5469,41.4432,41.4561,70400.0
2009-11-24 10:50:00,63.97,64.02,63.93,63.99,39400.0,41.4561,41.4885,41.4302,41.4691,39400.0
2009-11-24 10:55:00,63.98,64.01,63.88,63.9,56700.0,41.4626,41.4821,41.3978,41.4108,56700.0
2009-11-24 11:00:00,63.9,63.93,63.87,63.92,40400.0,41.4108,41.4302,41.3913,41.4237,40400.0
2009-11-24 11:05:00,63.92,63.96,63.5,63.89,34500.0,41.4237,41.4497,41.1516,41.4043,34500.0
2009-11-24 11:10:00,63.88,63.9,63.84,63.88,20100.0,41.3978,41.4108,41.3719,41.3978,20100.0
2009-11-24 11:15:00,63.89,63.93,63.85,63.87,51300.0,41.4043,41.4302,41.3784,41.3913,51300.0
2009-11-24 11:20:00,63.85,63.87,63.83,63.87,33700.0,41.3784,41.3913,41.3654,41.3913,33700.0
2009-11-24 11:25:00,63.86,63.86,63.82,63.83,26500.0,41.3849,41.3849,41.3589,41.3654,26500.0
2009-11-24 11:30:00,63.83,63.88,63.79,63.82,41500.0,41.3654,41.3978,41.3395,41.3589,41500.0
2009-11-24 11:35:00,63.81,63.82,63.75,63.76,45800.0,41.3525,41.3589,41.3136,41.32,45800.0
2009-11-24 11:40:00,63.76,63.8,63.7,63.78,80700.0,41.32,41.346,41.2812,41.333,80700.0
2009-11-24 11:45:00,63.78,63.8,63.76,63.79,20700.0,41.333,41.346,41.32,41.3395,20700.0
2009-11-24 11:50:00,63.79,63.85,63.76,63.84,38000.0,41.3395,41.3784,41.32,41.3719,38000.0
2009-11-24 11:55:00,63.84,63.88,63.83,63.86,21200.0,41.3719,41.3978,41.3654,41.3849,21200.0
2009-11-24 12:00:00,63.87,63.92,63.82,63.83,198800.0,41.3913,41.4237,41.3589,41.3654,198800.0
2009-11-24 12:05:00,63.83,63.89,63.81,63.86,43400.0,41.3654,41.4043,41.3525,41.3849,43400.0
2009-11-24 12:10:00,63.86,63.89,63.84,63.85,22700.0,41.3849,41.4043,41.3719,41.3784,22700.0
2009-11-24 12:15:00,63.86,63.94,63.85,63.91,82600.0,41.3849,41.4367,41.3784,41.4173,82600.0
2009-11-24 12:20:00,63.92,63.99,63.91,63.99,55700.0,41.4237,41.4691,41.4173,41.4691,55700.0
2009-11-24 12:25:00,63.99,64.0,63.96,63.97,62200.0,41.4691,41.4756,41.4497,41.4561,62200.0
2009-11-24 12:30:00,63.97,63.99,63.94,63.96,54500.0,41.4561,41.4691,41.4367,41.4497,54500.0
2009-11-24 12:35:00,63.95,63.98,63.92,63.93,38800.0,41.4432,41.4626,41.4237,41.4302,38800.0
2009-11-24 12:40:00,63.92,63.93,63.86,63.89,40100.0,41.4237,41.4302,41.3849,41.4043,40100.0
2009-11-24 12:45:00,63.89,63.93,63.88,63.88,34600.0,41.4043,41.4302,41.3978,41.3978,34600.0
2009-11-24 12:50:00,63.88,63.91,63.85,63.9,67100.0,41.3978,41.4173,41.3784,41.4108,67100.0
2009-11-24 12:55:00,63.89,63.9,63.86,63.88,32600.0,41.4043,41.4108,41.3849,41.3978,32600.0
2009-11-24 13:00:00,63.87,63.91,63.86,63.87,58300.0,41.3913,41.4173,41.3849,41.3913,58300.0
2009-11-24 13:05:00,63.88,63.96,63.88,63.93,29900.0,41.3978,41.4497,41.3978,41.4302,29900.0
2009-11-24 13:10:00,63.93,63.98,63.93,63.98,32700.0,41.4302,41.4626,41.4302,41.4626,32700.0
2009-11-24 13:15:00,63.98,63.98,63.95,63.97,31700.0,41.4626,41.4626,41.4432,41.4561,31700.0
2009-11-24 13:20:00,63.98,64.0,63.97,63.99,28000.0,41.4626,41.4756,41.4561,41.4691,28000.0
2009-11-24 13:25:00,63.99,64.0,63.98,63.99,150600.0,41.4691,41.4756,41.4626,41.4691,150600.0
2009-11-24 13:30:00,63.99,64.09,63.99,64.09,105500.0,41.4691,41.5339,41.4691,41.5339,105500.0
2009-11-24 13:35:00,64.08,64.08,63.99,64.0,110700.0,41.5274,41.5274,41.4691,41.4756,110700.0
2009-11-24 13:40:00,64.01,64.04,63.99,64.0,53800.0,41.4821,41.5015,41.4691,41.4756,53800.0
2009-11-24 13:45:00,64.0,64.0,63.98,63.98,43800.0,41.4756,41.4756,41.4626,41.4626,43800.0
2009-11-24 13:50:00,63.99,64.0,63.97,63.97,32600.0,41.4691,41.4756,41.4561,41.4561,32600.0
2009-11-24 13:55:00,63.97,64.0,63.97,63.99,45700.0,41.4561,41.4756,41.4561,41.4691,45700.0
2009-11-24 14:00:00,64.0,64.02,63.93,63.98,135000.0,41.4756,41.4885,41.4302,41.4626,135000.0
2009-11-24 14:05:00,63.99,64.06,63.99,64.01,68300.0,41.4691,41.5145,41.4691,41.4821,68300.0
2009-11-24 14:10:00,64.02,64.05,64.0,64.02,92400.0,41.4885,41.508,41.4756,41.4885,92400.0
2009-11-24 14:15:00,64.02,64.03,63.99,64.03,59800.0,41.4885,41.495,41.4691,41.495,59800.0
2009-11-24 14:20:00,64.04,64.06,64.0,64.02,65100.0,41.5015,41.5145,41.4756,41.4885,65100.0
2009-11-24 14:25:00,64.02,64.07,64.02,64.06,37100.0,41.4885,41.5209,41.4885,41.5145,37100.0
2009-11-24 14:30:00,64.07,64.16,64.05,64.15,90200.0,41.5209,41.5793,41.508,41.5728,90200.0
2009-11-24 14:35:00,64.16,64.17,64.11,64.12,64900.0,41.5793,41.5858,41.5469,41.5533,64900.0
2009-11-24 14:40:00,64.12,64.14,64.08,64.09,75400.0,41.5533,41.5663,41.5274,41.5339,75400.0
2009-11-24 14:45:00,64.09,64.24,64.07,64.21,108900.0,41.5339,41.6311,41.5209,41.6117,108900.0
2009-11-24 14:50:00,64.21,64.25,64.15,64.19,95900.0,41.6117,41.6376,41.5728,41.5987,95900.0
2009-11-24 14:55:00,64.19,64.23,64.18,64.22,87800.0,41.5987,41.6246,41.5922,41.6182,87800.0
2009-11-24 15:00:00,64.22,64.29,64.2,64.27,905400.0,41.6182,41.6635,41.6052,41.6506,905400.0
2009-11-24 15:05:00,64.26,64.27,64.19,64.2,124400.0,41.6441,41.6506,41.5987,41.6052,124400.0
2009-11-24 15:10:00,64.2,64.23,64.19,64.21,128200.0,41.6052,41.6246,41.5987,41.6117,128200.0
2009-11-24 15:15:00,64.2,64.26,64.2,64.24,123100.0,41.6052,41.6441,41.6052,41.6311,123100.0
2009-11-24 15:20:00,64.25,64.29,64.22,64.24,100200.0,41.6376,41.6635,41.6182,41.6311,100200.0
2009-11-24 15:25:00,64.24,64.26,64.17,64.19,91600.0,41.6311,41.6441,41.5858,41.5987,91600.0
2009-11-24 15:30:00,64.19,64.21,64.17,64.2,90500.0,41.5987,41.6117,41.5858,41.6052,90500.0
2009-11-24 15:35:00,64.19,64.19,64.14,64.17,128800.0,41.5987,41.5987,41.5663,41.5858,128800.0
2009-11-24 15:40:00,64.16,64.17,64.08,64.14,203100.0,41.5793,41.5858,41.5274,41.5663,203100.0
2009-11-24 15:45:00,64.14,64.2,64.13,64.19,194300.0,41.5663,41.6052,41.5598,41.5987,194300.0
2009-11-24 15:50:00,64.19,64.22,64.13,64.22,311800.0,41.5987,41.6182,41.5598,41.6182,311800.0
2009-11-24 15:55:00,64.22,64.26,64.19,64.24,329100.0,41.6182,41.6441,41.5987,41.6311,329100.0
2009-11-25 09:30:00,64.41,64.41,64.27,64.32,160300.0,41.7413,41.7413,41.6506,41.683,160300.0
2009-11-25 09:35:00,64.32,64.47,64.32,64.45,88100.0,41.683,41.7802,41.683,41.7672,88100.0
2009-11-25 09:40:00,64.46,64.5,64.37,64.45,125700.0,41.7737,41.7996,41.7154,41.7672,125700.0
2009-11-25 09:45:00,64.47,64.58,64.45,64.48,116900.0,41.7802,41.8515,41.7672,41.7866,116900.0
2009-11-25 09:50:00,64.48,64.51,64.39,64.44,57500.0,41.7866,41.8061,41.7283,41.7607,57500.0
2009-11-25 09:55:00,64.45,64.49,64.35,64.36,89300.0,41.7672,41.7931,41.7024,41.7089,89300.0
2009-11-25 10:00:00,64.37,64.48,64.33,64.44,87400.0,41.7154,41.7866,41.6894,41.7607,87400.0
2009-11-25 10:05:00,64.44,64.49,64.39,64.49,76200.0,41.7607,41.7931,41.7283,41.7931,76200.0
2009-11-25 10:10:00,64.5,64.5,64.43,64.49,47900.0,41.7996,41.7996,41.7542,41.7931,47900.0
2009-11-25 10:15:00,64.49,64.6,64.48,64.59,88000.0,41.7931,41.8644,41.7866,41.8579,88000.0
2009-11-25 10:20:00,64.59,64.6,64.49,64.49,60900.0,41.8579,41.8644,41.7931,41.7931,60900.0
2009-11-25 10:25:00,64.48,64.49,64.36,64.45,78300.0,41.7866,41.7931,41.7089,41.7672,78300.0
2009-11-25 10:30:00,64.45,64.5,64.43,64.46,58400.0,41.7672,41.7996,41.7542,41.7737,58400.0
2009-11-25 10:35:00,64.46,64.51,64.43,64.46,56000.0,41.7737,41.8061,41.7542,41.7737,56000.0
2009-11-25 10:40:00,64.46,64.47,64.45,64.46,47700.0,41.7737,41.7802,41.7672,41.7737,47700.0
2009-11-25 10:45:00,64.47,64.47,64.4,64.4,57000.0,41.7802,41.7802,41.7348,41.7348,57000.0
2009-11-25 10:50:00,64.4,64.46,64.38,64.42,52600.0,41.7348,41.7737,41.7218,41.7478,52600.0
2009-11-25 10:55:00,64.42,64.48,64.41,64.48,52100.0,41.7478,41.7866,41.7413,41.7866,52100.0
2009-11-25 11:00:00,64.47,64.49,64.46,64.46,52500.0,41.7802,41.7931,41.7737,41.7737,52500.0
2009-11-25 11:05:00,64.46,64.5,64.43,64.5,71300.0,41.7737,41.7996,41.7542,41.7996,71300.0
2009-11-25 11:10:00,64.49,64.5,64.48,64.5,56600.0,41.7931,41.7996,41.7866,41.7996,56600.0
2009-11-25 11:15:00,64.5,64.55,64.5,64.55,50200.0,41.7996,41.832,41.7996,41.832,50200.0
2009-11-25 11:20:00,64.55,64.55,64.45,64.49,75400.0,41.832,41.832,41.7672,41.7931,75400.0
2009-11-25 11:25:00,64.48,64.5,64.48,64.49,25000.0,41.7866,41.7996,41.7866,41.7931,25000.0
2009-11-25 11:30:00,64.49,64.5,64.48,64.49,43700.0,41.7931,41.7996,41.7866,41.7931,43700.0
2009-11-25 11:35:00,64.49,64.5,64.44,64.47,54100.0,41.7931,41.7996,41.7607,41.7802,54100.0
2009-11-25 11:40:00,64.46,64.51,64.46,64.51,50400.0,41.7737,41.8061,41.7737,41.8061,50400.0
2009-11-25 11:45:00,64.51,64.52,64.5,64.51,35200.0,41.8061,41.8126,41.7996,41.8061,35200.0
2009-11-25 11:50:00,64.5,64.51,64.43,64.46,64600.0,41.7996,41.8061,41.7542,41.7737,64600.0
2009-11-25 11:55:00,64.46,64.5,64.46,64.49,42000.0,41.7737,41.7996,41.7737,41.7931,42000.0
2009-11-25 12:00:00,64.5,64.5,64.48,64.49,43800.0,41.7996,41.7996,41.7866,41.7931,43800.0
2009-11-25 12:05:00,64.49,64.58,64.43,64.57,337000.0,41.7931,41.8515,41.7542,41.845,337000.0
2009-11-25 12:10:00,64.57,64.58,64.53,64.53,43900.0,41.845,41.8515,41.8191,41.8191,43900.0
2009-11-25 12:15:00,64.54,64.54,64.46,64.46,48200.0,41.8255,41.8255,41.7737,41.7737,48200.0
2009-11-25 12:20:00,64.47,64.47,64.43,64.45,40600.0,41.7802,41.7802,41.7542,41.7672,40600.0
2009-11-25 12:25:00,64.46,64.48,64.45,64.47,66700.0,41.7737,41.7866,41.7672,41.7802,66700.0
2009-11-25 12:30:00,64.47,64.47,64.43,64.43,41600.0,41.7802,41.7802,41.7542,41.7542,41600.0
2009-11-25 12:35:00,64.43,64.45,64.36,64.37,65200.0,41.7542,41.7672,41.7089,41.7154,65200.0
2009-11-25 12:40:00,64.38,64.44,64.37,64.39,58700.0,41.7218,41.7607,41.7154,41.7283,58700.0
2009-11-25 12:45:00,64.39,64.43,64.36,64.42,60800.0,41.7283,41.7542,41.7089,41.7478,60800.0
2009-11-25 12:50:00,64.42,64.42,64.4,64.4,23800.0,41.7478,41.7478,41.7348,41.7348,23800.0
2009-11-25 12:55:00,64.4,64.44,64.4,64.44,51200.0,41.7348,41.7607,41.7348,41.7607,51200.0
2009-11-25 13:00:00,64.43,64.45,64.42,64.44,34100.0,41.7542,41.7672,41.7478,41.7607,34100.0
2009-11-25 13:05:00,64.44,64.46,64.44,64.44,31600.0,41.7607,41.7737,41.7607,41.7607,31600.0
2009-11-25 13:10:00,64.43,64.44,64.39,64.41,61700.0,41.7542,41.7607,41.7283,41.7413,61700.0
2009-11-25 13:15:00,64.41,64.48,64.41,64.47,53300.0,41.7413,41.7866,41.7413,41.7802,53300.0
2009-11-25 13:20:00,64.47,64.48,64.42,64.45,45100.0,41.7802,41.7866,41.7478,41.7672,45100.0
2009-11-25 13:25:00,64.45,64.49,64.44,64.48,30700.0,41.7672,41.7931,41.7607,41.7866,30700.0
2009-11-25 13:30:00,64.48,64.49,64.47,64.49,33900.0,41.7866,41.7931,41.7802,41.7931,33900.0
2009-11-25 13:35:00,64.49,64.5,64.47,64.49,40500.0,41.7931,41.7996,41.7802,41.7931,40500.0
2009-11-25 13:40:00,64.48,64.5,64.48,64.5,33900.0,41.7866,41.7996,41.7866,41.7996,33900.0
2009-11-25 13:45:00,64.5,64.53,64.49,64.53,39800.0,41.7996,41.8191,41.7931,41.8191,39800.0
2009-11-25 13:50:00,64.53,64.53,64.47,64.47,63100.0,41.8191,41.8191,41.7802,41.7802,63100.0
2009-11-25 13:55:00,64.46,64.5,64.46,64.49,84600.0,41.7737,41.7996,41.7737,41.7931,84600.0
2009-11-25 14:00:00,64.49,64.49,64.45,64.46,77600.0,41.7931,41.7931,41.7672,41.7737,77600.0
2009-11-25 14:05:00,64.46,64.48,64.45,64.46,55200.0,41.7737,41.7866,41.7672,41.7737,55200.0
2009-11-25 14:10:00,64.45,64.48,64.45,64.47,60600.0,41.7672,41.7866,41.7672,41.7802,60600.0
2009-11-25 14:15:00,64.46,64.47,64.38,64.4,109100.0,41.7737,41.7802,41.7218,41.7348,109100.0
2009-11-25 14:20:00,64.4,64.42,64.38,64.42,98900.0,41.7348,41.7478,41.7218,41.7478,98900.0
2009-11-25 14:25:00,64.41,64.44,64.41,64.44,37200.0,41.7413,41.7607,41.7413,41.7607,37200.0
2009-11-25 14:30:00,64.44,64.44,64.4,64.4,57700.0,41.7607,41.7607,41.7348,41.7348,57700.0
2009-11-25 14:35:00,64.41,64.42,64.35,64.35,223000.0,41.7413,41.7478,41.7024,41.7024,223000.0
2009-11-25 14:40:00,64.35,64.43,64.35,64.43,118200.0,41.7024,41.7542,41.7024,41.7542,118200.0
2009-11-25 14:45:00,64.43,64.47,64.4,64.45,89200.0,41.7542,41.7802,41.7348,41.7672,89200.0
2009-11-25 14:50:00,64.44,64.46,64.38,64.38,68900.0,41.7607,41.7737,41.7218,41.7218,68900.0
2009-11-25 14:55:00,64.39,64.39,64.35,64.38,65900.0,41.7283,41.7283,41.7024,41.7218,65900.0
2009-11-25 15:00:00,64.37,64.41,64.37,64.41,63500.0,41.7154,41.7413,41.7154,41.7413,63500.0
2009-11-25 15:05:00,64.41,64.44,64.4,64.44,40900.0,41.7413,41.7607,41.7348,41.7607,40900.0
2009-11-25 15:10:00,64.44,64.44,64.43,64.43,46100.0,41.7607,41.7607,41.7542,41.7542,46100.0
2009-11-25 15:15:00,64.43,64.44,64.41,64.42,78800.0,41.7542,41.7607,41.7413,41.7478,78800.0
2009-11-25 15:20:00,64.43,64.46,64.39,64.45,93900.0,41.7542,41.7737,41.7283,41.7672,93900.0
2009-11-25 15:25:00,64.45,64.53,64.45,64.53,130700.0,41.7672,41.8191,41.7672,41.8191,130700.0
2009-11-25 15:30:00,64.53,64.53,64.49,64.51,130500.0,41.8191,41.8191,41.7931,41.8061,130500.0
2009-11-25 15:35:00,64.52,64.52,64.46,64.47,78300.0,41.8126,41.8126,41.7737,41.7802,78300.0
2009-11-25 15:40:00,64.46,64.49,64.46,64.49,99300.0,41.7737,41.7931,41.7737,41.7931,99300.0
2009-11-25 15:45:00,64.49,64.49,64.4,64.4,160500.0,41.7931,41.7931,41.7348,41.7348,160500.0
2009-11-25 15:50:00,64.41,64.45,64.4,64.44,153800.0,41.7413,41.7672,41.7348,41.7607,153800.0
2009-11-25 15:55:00,64.44,64.46,64.41,64.44,313800.0,41.7607,41.7737,41.7413,41.7607,313800.0
2009-11-27 09:30:00,63.24,63.5,62.98,63.46,313100.0,41.3375,41.5074,41.1675,41.4813,313100.0
2009-11-27 09:35:00,63.45,63.66,63.45,63.51,165100.0,41.4747,41.612,41.4747,41.514,165100.0
2009-11-27 09:40:00,63.5,63.69,63.47,63.6,188800.0,41.5074,41.6316,41.4878,41.5728,188800.0
2009-11-27 09:45:00,63.6,63.66,63.54,63.6,116600.0,41.5728,41.612,41.5336,41.5728,116600.0
2009-11-27 09:50:00,63.6,63.66,63.55,63.62,102500.0,41.5728,41.612,41.5401,41.5859,102500.0
2009-11-27 09:55:00,63.62,63.64,63.53,63.55,75800.0,41.5859,41.5989,41.527,41.5401,75800.0
2009-11-27 10:00:00,63.57,63.67,63.52,63.58,133800.0,41.5532,41.6185,41.5205,41.5597,133800.0
2009-11-27 10:05:00,63.57,63.64,63.51,63.51,52100.0,41.5532,41.5989,41.514,41.514,52100.0
2009-11-27 10:10:00,63.51,63.61,63.51,63.58,50800.0,41.514,41.5793,41.514,41.5597,50800.0
2009-11-27 10:15:00,63.6,63.6,63.48,63.5,70200.0,41.5728,41.5728,41.4944,41.5074,70200.0
2009-11-27 10:20:00,63.5,63.55,63.45,63.47,40600.0,41.5074,41.5401,41.4747,41.4878,40600.0
2009-11-27 10:25:00,63.5,63.59,63.46,63.51,62100.0,41.5074,41.5663,41.4813,41.514,62100.0
2009-11-27 10:30:00,63.5,63.51,63.44,63.5,37300.0,41.5074,41.514,41.4682,41.5074,37300.0
2009-11-27 10:35:00,63.5,63.53,63.43,63.48,36900.0,41.5074,41.527,41.4617,41.4944,36900.0
2009-11-27 10:40:00,63.49,63.56,63.45,63.52,30400.0,41.5009,41.5466,41.4747,41.5205,30400.0
2009-11-27 10:45:00,63.52,63.61,63.5,63.59,50400.0,41.5205,41.5793,41.5074,41.5663,50400.0
2009-11-27 10:50:00,63.59,63.7,63.57,63.69,80700.0,41.5663,41.6382,41.5532,41.6316,80700.0
2009-11-27 10:55:00,63.68,63.69,63.53,63.55,43400.0,41.6251,41.6316,41.527,41.5401,43400.0
2009-11-27 11:00:00,63.55,63.7,63.52,63.69,64700.0,41.5401,41.6382,41.5205,41.6316,64700.0
2009-11-27 11:05:00,63.69,63.8,63.68,63.75,83800.0,41.6316,41.7035,41.6251,41.6708,83800.0
2009-11-27 11:10:00,63.74,63.78,63.67,63.68,60400.0,41.6643,41.6904,41.6185,41.6251,60400.0
2009-11-27 11:15:00,63.69,63.74,63.61,63.62,33900.0,41.6316,41.6643,41.5793,41.5859,33900.0
2009-11-27 11:20:00,63.62,63.63,63.54,63.55,34000.0,41.5859,41.5924,41.5336,41.5401,34000.0
2009-11-27 11:25:00,63.55,63.57,63.51,63.53,68700.0,41.5401,41.5532,41.514,41.527,68700.0
2009-11-27 11:30:00,63.53,63.55,63.47,63.5,40400.0,41.527,41.5401,41.4878,41.5074,40400.0
2009-11-27 11:35:00,63.51,63.59,63.51,63.55,30100.0,41.514,41.5663,41.514,41.5401,30100.0
2009-11-27 11:40:00,63.55,63.65,63.55,63.61,33400.0,41.5401,41.6055,41.5401,41.5793,33400.0
2009-11-27 11:45:00,63.6,63.6,63.53,63.53,19100.0,41.5728,41.5728,41.527,41.527,19100.0
2009-11-27 11:50:00,63.53,63.62,63.53,63.61,41600.0,41.527,41.5859,41.527,41.5793,41600.0
2009-11-27 11:55:00,63.61,63.62,63.51,63.55,20000.0,41.5793,41.5859,41.514,41.5401,20000.0
2009-11-27 12:00:00,63.56,63.56,63.47,63.5,68100.0,41.5466,41.5466,41.4878,41.5074,68100.0
2009-11-27 12:05:00,63.5,63.56,63.47,63.52,52600.0,41.5074,41.5466,41.4878,41.5205,52600.0
2009-11-27 12:10:00,63.51,63.58,63.5,63.54,30400.0,41.514,41.5597,41.5074,41.5336,30400.0
2009-11-27 12:15:00,63.54,63.56,63.49,63.5,30800.0,41.5336,41.5466,41.5009,41.5074,30800.0
2009-11-27 12:20:00,63.5,63.53,63.47,63.52,39000.0,41.5074,41.527,41.4878,41.5205,39000.0
2009-11-27 12:25:00,63.52,63.59,63.52,63.58,50600.0,41.5205,41.5663,41.5205,41.5597,50600.0
2009-11-27 12:30:00,63.58,63.66,63.57,63.61,85800.0,41.5597,41.612,41.5532,41.5793,85800.0
2009-11-27 12:35:00,63.6,63.65,63.59,63.64,33000.0,41.5728,41.6055,41.5663,41.5989,33000.0
2009-11-27 12:40:00,63.64,63.79,63.64,63.77,68400.0,41.5989,41.697,41.5989,41.6839,68400.0
2009-11-27 12:45:00,63.77,63.86,63.77,63.81,88500.0,41.6839,41.7427,41.6839,41.7101,88500.0
2009-11-27 12:50:00,63.81,63.81,63.66,63.75,202900.0,41.7101,41.7101,41.612,41.6708,202900.0
2009-11-27 12:55:00,63.76,63.78,63.49,63.52,316700.0,41.6774,41.6904,41.5009,41.5205,316700.0
2009-11-30 09:30:00,63.76,63.76,63.37,63.38,154000.0,41.6774,41.6774,41.4224,41.429,154000.0
2009-11-30 09:35:00,63.38,63.6,63.38,63.5,120700.0,41.429,41.5728,41.429,41.5074,120700.0
2009-11-30 09:40:00,63.52,63.61,63.27,63.48,180800.0,41.5205,41.5793,41.3571,41.4944,180800.0
2009-11-30 09:45:00,63.48,63.49,63.33,63.36,110600.0,41.4944,41.5009,41.3963,41.4159,110600.0
2009-11-30 09:50:00,63.36,63.37,63.2,63.26,93500.0,41.4159,41.4224,41.3113,41.3505,93500.0
2009-11-30 09:55:00,63.28,63.36,63.24,63.24,99300.0,41.3636,41.4159,41.3375,41.3375,99300.0
2009-11-30 10:00:00,63.24,63.29,63.17,63.22,78600.0,41.3375,41.3702,41.2917,41.3244,78600.0
2009-11-30 10:05:00,63.21,63.35,63.21,63.32,52200.0,41.3179,41.4094,41.3179,41.3898,52200.0
2009-11-30 10:10:00,63.33,63.33,63.28,63.31,49300.0,41.3963,41.3963,41.3636,41.3832,49300.0
2009-11-30 10:15:00,63.31,63.38,63.28,63.33,45600.0,41.3832,41.429,41.3636,41.3963,45600.0
2009-11-30 10:20:00,63.35,63.37,63.29,63.34,56100.0,41.4094,41.4224,41.3702,41.4028,56100.0
2009-11-30 10:25:00,63.35,63.43,63.34,63.42,37300.0,41.4094,41.4617,41.4028,41.4551,37300.0
2009-11-30 10:30:00,63.42,63.54,63.42,63.42,64500.0,41.4551,41.5336,41.4551,41.4551,64500.0
2009-11-30 10:35:00,63.42,63.44,63.39,63.4,52000.0,41.4551,41.4682,41.4355,41.4421,52000.0
2009-11-30 10:40:00,63.4,63.45,63.38,63.4,62200.0,41.4421,41.4747,41.429,41.4421,62200.0
2009-11-30 10:45:00,63.38,63.4,63.33,63.37,58100.0,41.429,41.4421,41.3963,41.4224,58100.0
2009-11-30 10:50:00,63.37,63.38,63.35,63.37,29600.0,41.4224,41.429,41.4094,41.4224,29600.0
2009-11-30 10:55:00,63.37,63.38,63.27,63.27,60800.0,41.4224,41.429,41.3571,41.3571,60800.0
2009-11-30 11:00:00,63.27,63.27,63.12,63.16,111200.0,41.3571,41.3571,41.259,41.2852,111200.0
2009-11-30 11:05:00,63.16,63.16,63.09,63.1,75500.0,41.2852,41.2852,41.2394,41.246,75500.0
2009-11-30 11:10:00,63.09,63.14,63.06,63.09,71600.0,41.2394,41.2721,41.2198,41.2394,71600.0
2009-11-30 11:15:00,63.09,63.15,63.03,63.14,42300.0,41.2394,41.2786,41.2002,41.2721,42300.0
2009-11-30 11:20:00,63.14,63.26,63.12,63.25,39000.0,41.2721,41.3505,41.259,41.344,39000.0
2009-11-30 11:25:00,63.24,63.25,63.13,63.17,33800.0,41.3375,41.344,41.2656,41.2917,33800.0
2009-11-30 11:30:00,63.16,63.17,63.09,63.14,42200.0,41.2852,41.2917,41.2394,41.2721,42200.0
2009-11-30 11:35:00,63.14,63.22,63.08,63.19,51300.0,41.2721,41.3244,41.2329,41.3048,51300.0
2009-11-30 11:40:00,63.19,63.24,63.18,63.24,39200.0,41.3048,41.3375,41.2983,41.3375,39200.0
2009-11-30 11:45:00,63.24,63.27,63.18,63.19,41800.0,41.3375,41.3571,41.2983,41.3048,41800.0
2009-11-30 11:50:00,63.18,63.21,63.14,63.15,86400.0,41.2983,41.3179,41.2721,41.2786,86400.0
2009-11-30 11:55:00,63.15,63.17,63.1,63.12,23700.0,41.2786,41.2917,41.246,41.259,23700.0
2009-11-30 12:00:00,63.11,63.17,63.11,63.15,46500.0,41.2525,41.2917,41.2525,41.2786,46500.0
2009-11-30 12:05:00,63.15,63.18,63.12,63.17,33200.0,41.2786,41.2983,41.259,41.2917,33200.0
2009-11-30 12:10:00,63.17,63.21,63.16,63.19,22700.0,41.2917,41.3179,41.2852,41.3048,22700.0
2009-11-30 12:15:00,63.19,63.32,63.19,63.3,40700.0,41.3048,41.3898,41.3048,41.3767,40700.0
2009-11-30 12:20:00,63.3,63.32,63.29,63.32,17900.0,41.3767,41.3898,41.3702,41.3898,17900.0
2009-11-30 12:25:00,63.32,63.35,63.31,63.31,29000.0,41.3898,41.4094,41.3832,41.3832,29000.0
2009-11-30 12:30:00,63.31,63.32,63.2,63.24,63200.0,41.3832,41.3898,41.3113,41.3375,63200.0
2009-11-30 12:35:00,63.24,63.29,63.21,63.29,29600.0,41.3375,41.3702,41.3179,41.3702,29600.0
2009-11-30 12:40:00,63.29,63.31,63.23,63.24,33000.0,41.3702,41.3832,41.3309,41.3375,33000.0
2009-11-30 12:45:00,63.24,63.26,63.23,63.25,21300.0,41.3375,41.3505,41.3309,41.344,21300.0
2009-11-30 12:50:00,63.25,63.29,63.25,63.28,17000.0,41.344,41.3702,41.344,41.3636,17000.0
2009-11-30 12:55:00,63.28,63.29,63.2,63.21,35300.0,41.3636,41.3702,41.3113,41.3179,35300.0
2009-11-30 13:00:00,63.21,63.3,63.2,63.27,25700.0,41.3179,41.3767,41.3113,41.3571,25700.0
2009-11-30 13:05:00,63.27,63.3,63.25,63.29,17500.0,41.3571,41.3767,41.344,41.3702,17500.0
2009-11-30 13:10:00,63.28,63.31,63.27,63.28,19100.0,41.3636,41.3832,41.3571,41.3636,19100.0
2009-11-30 13:15:00,63.28,63.29,63.26,63.28,20900.0,41.3636,41.3702,41.3505,41.3636,20900.0
2009-11-30 13:20:00,63.28,63.32,63.26,63.29,32500.0,41.3636,41.3898,41.3505,41.3702,32500.0
2009-11-30 13:25:00,63.28,63.3,63.28,63.29,20200.0,41.3636,41.3767,41.3636,41.3702,20200.0
2009-11-30 13:30:00,63.29,63.31,63.24,63.24,33400.0,41.3702,41.3832,41.3375,41.3375,33400.0
2009-11-30 13:35:00,63.24,63.25,63.2,63.21,51800.0,41.3375,41.344,41.3113,41.3179,51800.0
2009-11-30 13:40:00,63.21,63.3,63.15,63.16,97000.0,41.3179,41.3767,41.2786,41.2852,97000.0
2009-11-30 13:45:00,63.16,63.22,63.15,63.22,68500.0,41.2852,41.3244,41.2786,41.3244,68500.0
2009-11-30 13:50:00,63.21,63.22,63.17,63.22,62500.0,41.3179,41.3244,41.2917,41.3244,62500.0
2009-11-30 13:55:00,63.21,63.24,63.19,63.19,54900.0,41.3179,41.3375,41.3048,41.3048,54900.0
2009-11-30 14:00:00,63.19,63.2,63.17,63.18,41700.0,41.3048,41.3113,41.2917,41.2983,41700.0
2009-11-30 14:05:00,63.18,63.19,63.13,63.14,71900.0,41.2983,41.3048,41.2656,41.2721,71900.0
2009-11-30 14:10:00,63.14,63.15,63.13,63.14,38700.0,41.2721,41.2786,41.2656,41.2721,38700.0
2009-11-30 14:15:00,63.13,63.15,63.08,63.13,127300.0,41.2656,41.2786,41.2329,41.2656,127300.0
2009-11-30 14:20:00,63.13,63.16,63.12,63.15,39200.0,41.2656,41.2852,41.259,41.2786,39200.0
2009-11-30 14:25:00,63.15,63.19,63.15,63.17,58800.0,41.2786,41.3048,41.2786,41.2917,58800.0
2009-11-30 14:30:00,63.17,63.17,63.14,63.15,54300.0,41.2917,41.2917,41.2721,41.2786,54300.0
2009-11-30 14:35:00,63.15,63.17,63.11,63.16,52000.0,41.2786,41.2917,41.2525,41.2852,52000.0
2009-11-30 14:40:00,63.15,63.17,63.14,63.16,27800.0,41.2786,41.2917,41.2721,41.2852,27800.0
2009-11-30 14:45:00,63.15,63.2,63.13,63.2,50100.0,41.2786,41.3113,41.2656,41.3113,50100.0
2009-11-30 14:50:00,63.2,63.26,63.18,63.26,58700.0,41.3113,41.3505,41.2983,41.3505,58700.0
2009-11-30 14:55:00,63.26,63.29,63.26,63.27,21700.0,41.3505,41.3702,41.3505,41.3571,21700.0
2009-11-30 15:00:00,63.27,63.31,63.25,63.25,41300.0,41.3571,41.3832,41.344,41.344,41300.0
2009-11-30 15:05:00,63.25,63.3,63.23,63.3,78700.0,41.344,41.3767,41.3309,41.3767,78700.0
2009-11-30 15:10:00,63.3,63.36,63.29,63.3,82000.0,41.3767,41.4159,41.3702,41.3767,82000.0
2009-11-30 15:15:00,63.3,63.44,63.3,63.4,84200.0,41.3767,41.4682,41.3767,41.4421,84200.0
2009-11-30 15:20:00,63.41,63.45,63.39,63.42,52700.0,41.4486,41.4747,41.4355,41.4551,52700.0
2009-11-30 15:25:00,63.42,63.43,63.33,63.37,120900.0,41.4551,41.4617,41.3963,41.4224,120900.0
2009-11-30 15:30:00,63.37,63.47,63.37,63.4,103600.0,41.4224,41.4878,41.4224,41.4421,103600.0
2009-11-30 15:35:00,63.4,63.42,63.37,63.4,100800.0,41.4421,41.4551,41.4224,41.4421,100800.0
2009-11-30 15:40:00,63.4,63.4,63.33,63.37,133800.0,41.4421,41.4421,41.3963,41.4224,133800.0
2009-11-30 15:45:00,63.37,63.37,63.28,63.29,165500.0,41.4224,41.4224,41.3636,41.3702,165500.0
2009-11-30 15:50:00,63.29,63.36,63.28,63.31,210300.0,41.3702,41.4159,41.3636,41.3832,210300.0
2009-11-30 15:55:00,63.31,63.35,63.25,63.25,473600.0,41.3832,41.4094,41.344,41.344,473600.0
2009-12-01 09:30:00,63.64,63.74,63.63,63.72,134100.0,41.5989,41.6643,41.5924,41.6512,134100.0
2009-12-01 09:35:00,63.72,63.79,63.65,63.79,150700.0,41.6512,41.697,41.6055,41.697,150700.0
2009-12-01 09:40:00,63.79,63.96,63.79,63.85,135100.0,41.697,41.8081,41.697,41.7362,135100.0
2009-12-01 09:45:00,63.85,63.93,63.81,63.89,130800.0,41.7362,41.7885,41.7101,41.7624,130800.0
2009-12-01 09:50:00,63.9,63.94,63.82,63.93,95300.0,41.7689,41.795,41.7166,41.7885,95300.0
2009-12-01 09:55:00,63.92,63.96,63.87,63.89,166700.0,41.782,41.8081,41.7493,41.7624,166700.0
2009-12-01 10:00:00,63.9,63.95,63.82,63.93,223900.0,41.7689,41.8016,41.7166,41.7885,223900.0
2009-12-01 10:05:00,63.93,63.93,63.7,63.76,158400.0,41.7885,41.7885,41.6382,41.6774,158400.0
2009-12-01 10:10:00,63.75,63.76,63.65,63.68,143800.0,41.6708,41.6774,41.6055,41.6251,143800.0
2009-12-01 10:15:00,63.67,63.68,63.64,63.67,110600.0,41.6185,41.6251,41.5989,41.6185,110600.0
2009-12-01 10:20:00,63.67,63.71,63.6,63.7,152000.0,41.6185,41.6447,41.5728,41.6382,152000.0
2009-12-01 10:25:00,63.7,63.81,63.69,63.81,112200.0,41.6382,41.7101,41.6316,41.7101,112200.0
2009-12-01 10:30:00,63.81,63.91,63.8,63.9,118900.0,41.7101,41.7754,41.7035,41.7689,118900.0
2009-12-01 10:35:00,63.9,63.9,63.83,63.84,101200.0,41.7689,41.7689,41.7231,41.7297,101200.0
2009-12-01 10:40:00,63.85,63.87,63.83,63.87,59500.0,41.7362,41.7493,41.7231,41.7493,59500.0
2009-12-01 10:45:00,63.87,63.94,63.87,63.94,39200.0,41.7493,41.795,41.7493,41.795,39200.0
2009-12-01 10:50:00,63.94,63.94,63.86,63.92,71800.0,41.795,41.795,41.7427,41.782,71800.0
2009-12-01 10:55:00,63.91,63.94,63.87,63.94,59400.0,41.7754,41.795,41.7493,41.795,59400.0
2009-12-01 11:00:00,63.94,63.94,63.9,63.92,67600.0,41.795,41.795,41.7689,41.782,67600.0
2009-12-01 11:05:00,63.92,63.94,63.9,63.94,51900.0,41.782,41.795,41.7689,41.795,51900.0
2009-12-01 11:10:00,63.93,63.94,63.91,63.94,88700.0,41.7885,41.795,41.7754,41.795,88700.0
2009-12-01 11:15:00,63.94,63.97,63.93,63.96,55100.0,41.795,41.8146,41.7885,41.8081,55100.0
2009-12-01 11:20:00,63.96,64.0,63.95,63.97,109800.0,41.8081,41.8343,41.8016,41.8146,109800.0
2009-12-01 11:25:00,63.97,64.0,63.95,63.97,66200.0,41.8146,41.8343,41.8016,41.8146,66200.0
2009-12-01 11:30:00,63.97,64.0,63.96,63.98,78400.0,41.8146,41.8343,41.8081,41.8212,78400.0
2009-12-01 11:35:00,63.99,63.99,63.97,63.99,28100.0,41.8277,41.8277,41.8146,41.8277,28100.0
2009-12-01 11:40:00,63.98,63.99,63.98,63.99,28200.0,41.8212,41.8277,41.8212,41.8277,28200.0
2009-12-01 11:45:00,63.99,64.0,63.98,63.99,78100.0,41.8277,41.8343,41.8212,41.8277,78100.0
2009-12-01 11:50:00,63.99,64.0,63.95,63.95,62800.0,41.8277,41.8343,41.8016,41.8016,62800.0
2009-12-01 11:55:00,63.94,63.99,63.92,63.98,59600.0,41.795,41.8277,41.782,41.8212,59600.0
2009-12-01 12:00:00,63.99,64.0,63.98,63.99,43500.0,41.8277,41.8343,41.8212,41.8277,43500.0
2009-12-01 12:05:00,63.99,64.05,63.87,63.97,204900.0,41.8277,41.8669,41.7493,41.8146,204900.0
2009-12-01 12:10:00,63.97,64.01,63.87,63.95,1484700.0,41.8146,41.8408,41.7493,41.8016,1484700.0
2009-12-01 12:15:00,63.95,63.99,63.94,63.98,44300.0,41.8016,41.8277,41.795,41.8212,44300.0
2009-12-01 12:20:00,63.98,64.02,63.94,63.95,54000.0,41.8212,41.8473,41.795,41.8016,54000.0
2009-12-01 12:25:00,63.94,63.96,63.87,63.93,250800.0,41.795,41.8081,41.7493,41.7885,250800.0
2009-12-01 12:30:00,63.93,63.96,63.92,63.93,37800.0,41.7885,41.8081,41.782,41.7885,37800.0
2009-12-01 12:35:00,63.93,63.96,63.91,63.92,58100.0,41.7885,41.8081,41.7754,41.782,58100.0
2009-12-01 12:40:00,63.93,63.96,63.92,63.94,37000.0,41.7885,41.8081,41.782,41.795,37000.0
2009-12-01 12:45:00,63.95,63.95,63.91,63.94,41700.0,41.8016,41.8016,41.7754,41.795,41700.0
2009-12-01 12:50:00,63.95,63.96,63.94,63.95,29000.0,41.8016,41.8081,41.795,41.8016,29000.0
2009-12-01 12:55:00,63.95,63.96,63.92,63.93,33500.0,41.8016,41.8081,41.782,41.7885,33500.0
2009-12-01 13:00:00,63.93,63.96,63.91,63.95,37400.0,41.7885,41.8081,41.7754,41.8016,37400.0
2009-12-01 13:05:00,63.94,63.95,63.9,63.9,39900.0,41.795,41.8016,41.7689,41.7689,39900.0
2009-12-01 13:10:00,63.9,63.94,63.89,63.9,45300.0,41.7689,41.795,41.7624,41.7689,45300.0
2009-12-01 13:15:00,63.91,63.92,63.88,63.88,52300.0,41.7754,41.782,41.7558,41.7558,52300.0
2009-12-01 13:20:00,63.88,63.93,63.85,63.9,80800.0,41.7558,41.7885,41.7362,41.7689,80800.0
2009-12-01 13:25:00,63.89,63.91,63.86,63.91,42500.0,41.7624,41.7754,41.7427,41.7754,42500.0
2009-12-01 13:30:00,63.91,63.96,63.87,63.92,94400.0,41.7754,41.8081,41.7493,41.782,94400.0
2009-12-01 13:35:00,63.92,63.92,63.87,63.89,76000.0,41.782,41.782,41.7493,41.7624,76000.0
2009-12-01 13:40:00,63.89,63.92,63.88,63.92,29900.0,41.7624,41.782,41.7558,41.782,29900.0
2009-12-01 13:45:00,63.92,63.96,63.91,63.94,45200.0,41.782,41.8081,41.7754,41.795,45200.0
2009-12-01 13:50:00,63.94,63.95,63.87,63.88,64700.0,41.795,41.8016,41.7493,41.7558,64700.0
2009-12-01 13:55:00,63.88,63.89,63.86,63.88,39500.0,41.7558,41.7624,41.7427,41.7558,39500.0
2009-12-01 14:00:00,63.88,63.91,63.85,63.9,43100.0,41.7558,41.7754,41.7362,41.7689,43100.0
2009-12-01 14:05:00,63.9,63.91,63.84,63.86,51500.0,41.7689,41.7754,41.7297,41.7427,51500.0
2009-12-01 14:10:00,63.86,63.86,63.84,63.84,33100.0,41.7427,41.7427,41.7297,41.7297,33100.0
2009-12-01 14:15:00,63.85,63.85,63.8,63.81,43600.0,41.7362,41.7362,41.7035,41.7101,43600.0
2009-12-01 14:20:00,63.81,63.85,63.8,63.84,52900.0,41.7101,41.7362,41.7035,41.7297,52900.0
2009-12-01 14:25:00,63.84,63.89,63.83,63.87,66900.0,41.7297,41.7624,41.7231,41.7493,66900.0
2009-12-01 14:30:00,63.87,63.88,63.78,63.79,60400.0,41.7493,41.7558,41.6904,41.697,60400.0
2009-12-01 14:35:00,63.79,63.79,63.74,63.74,79300.0,41.697,41.697,41.6643,41.6643,79300.0
2009-12-01 14:40:00,63.74,63.8,63.72,63.74,101000.0,41.6643,41.7035,41.6512,41.6643,101000.0
2009-12-01 14:45:00,63.74,63.79,63.74,63.77,69700.0,41.6643,41.697,41.6643,41.6839,69700.0
2009-12-01 14:50:00,63.77,63.78,63.64,63.65,103300.0,41.6839,41.6904,41.5989,41.6055,103300.0
2009-12-01 14:55:00,63.66,63.68,63.65,63.67,67000.0,41.612,41.6251,41.6055,41.6185,67000.0
2009-12-01 15:00:00,63.67,63.69,63.64,63.69,101900.0,41.6185,41.6316,41.5989,41.6316,101900.0
2009-12-01 15:05:00,63.69,63.81,63.69,63.74,78900.0,41.6316,41.7101,41.6316,41.6643,78900.0
2009-12-01 15:10:00,63.75,63.76,63.72,63.72,61500.0,41.6708,41.6774,41.6512,41.6512,61500.0
2009-12-01 15:15:00,63.72,63.76,63.67,63.72,111100.0,41.6512,41.6774,41.6185,41.6512,111100.0
2009-12-01 15:20:00,63.73,63.74,63.65,63.65,125400.0,41.6578,41.6643,41.6055,41.6055,125400.0
2009-12-01 15:25:00,63.65,63.66,63.61,63.61,146900.0,41.6055,41.612,41.5793,41.5793,146900.0
2009-12-01 15:30:00,63.62,63.62,63.51,63.53,147600.0,41.5859,41.5859,41.514,41.527,147600.0
2009-12-01 15:35:00,63.53,63.59,63.52,63.57,164000.0,41.527,41.5663,41.5205,41.5532,164000.0
2009-12-01 15:40:00,63.57,63.59,63.54,63.57,291900.0,41.5532,41.5663,41.5336,41.5532,291900.0
2009-12-01 15:45:00,63.56,63.59,63.53,63.56,231100.0,41.5466,41.5663,41.527,41.5466,231100.0
2009-12-01 15:50:00,63.56,63.64,63.55,63.56,281900.0,41.5466,41.5989,41.5401,41.5466,281900.0
2009-12-01 15:55:00,63.56,63.58,63.51,63.53,381700.0,41.5466,41.5597,41.514,41.527,381700.0
2009-12-02 09:30:00,63.5,63.57,63.3,63.57,183900.0,41.5074,41.5532,41.3767,41.5532,183900.0
2009-12-02 09:35:00,63.56,63.8,63.56,63.62,158500.0,41.5466,41.7035,41.5466,41.5859,158500.0
2009-12-02 09:40:00,63.65,63.7,63.58,63.62,76300.0,41.6055,41.6382,41.5597,41.5859,76300.0
2009-12-02 09:45:00,63.62,63.78,63.55,63.77,82300.0,41.5859,41.6904,41.5401,41.6839,82300.0
2009-12-02 09:50:00,63.76,63.85,63.75,63.76,87700.0,41.6774,41.7362,41.6708,41.6774,87700.0
2009-12-02 09:55:00,63.76,63.79,63.65,63.7,124900.0,41.6774,41.697,41.6055,41.6382,124900.0
2009-12-02 10:00:00,63.7,63.76,63.67,63.73,87000.0,41.6382,41.6774,41.6185,41.6578,87000.0
2009-12-02 10:05:00,63.75,63.78,63.72,63.74,39600.0,41.6708,41.6904,41.6512,41.6643,39600.0
2009-12-02 10:10:00,63.74,63.76,63.64,63.64,181000.0,41.6643,41.6774,41.5989,41.5989,181000.0
2009-12-02 10:15:00,63.65,63.68,63.6,63.61,65800.0,41.6055,41.6251,41.5728,41.5793,65800.0
2009-12-02 10:20:00,63.62,63.63,63.5,63.52,121100.0,41.5859,41.5924,41.5074,41.5205,121100.0
2009-12-02 10:25:00,63.52,63.57,63.51,63.53,87100.0,41.5205,41.5532,41.514,41.527,87100.0
2009-12-02 10:30:00,63.52,63.64,63.47,63.6,168300.0,41.5205,41.5989,41.4878,41.5728,168300.0
2009-12-02 10:35:00,63.61,63.61,63.58,63.6,94400.0,41.5793,41.5793,41.5597,41.5728,94400.0
2009-12-02 10:40:00,63.59,63.62,63.58,63.62,52400.0,41.5663,41.5859,41.5597,41.5859,52400.0
2009-12-02 10:45:00,63.62,63.68,63.6,63.66,64600.0,41.5859,41.6251,41.5728,41.612,64600.0
2009-12-02 10:50:00,63.67,63.69,63.64,63.69,61700.0,41.6185,41.6316,41.5989,41.6316,61700.0
2009-12-02 10:55:00,63.69,63.72,63.64,63.69,86900.0,41.6316,41.6512,41.5989,41.6316,86900.0
2009-12-02 11:00:00,63.69,63.7,63.6,63.61,81500.0,41.6316,41.6382,41.5728,41.5793,81500.0
2009-12-02 11:05:00,63.61,63.67,63.59,63.66,92600.0,41.5793,41.6185,41.5663,41.612,92600.0
2009-12-02 11:10:00,63.66,63.68,63.56,63.56,73000.0,41.612,41.6251,41.5466,41.5466,73000.0
2009-12-02 11:15:00,63.55,63.58,63.52,63.56,141300.0,41.5401,41.5597,41.5205,41.5466,141300.0
2009-12-02 11:20:00,63.58,63.58,63.47,63.53,117000.0,41.5597,41.5597,41.4878,41.527,117000.0
2009-12-02 11:25:00,63.52,63.57,63.51,63.53,79500.0,41.5205,41.5532,41.514,41.527,79500.0
2009-12-02 11:30:00,63.53,63.55,63.51,63.54,51700.0,41.527,41.5401,41.514,41.5336,51700.0
2009-12-02 11:35:00,63.54,63.54,63.38,63.47,255200.0,41.5336,41.5336,41.429,41.4878,255200.0
2009-12-02 11:40:00,63.46,63.49,63.45,63.49,29500.0,41.4813,41.5009,41.4747,41.5009,29500.0
2009-12-02 11:45:00,63.49,63.51,63.43,63.44,45000.0,41.5009,41.514,41.4617,41.4682,45000.0
2009-12-02 11:50:00,63.44,63.45,63.42,63.44,30700.0,41.4682,41.4747,41.4551,41.4682,30700.0
2009-12-02 11:55:00,63.43,63.44,63.41,63.41,36400.0,41.4617,41.4682,41.4486,41.4486,36400.0
2009-12-02 12:00:00,63.41,63.42,63.32,63.33,58300.0,41.4486,41.4551,41.3898,41.3963,58300.0
2009-12-02 12:05:00,63.34,63.34,63.28,63.28,56200.0,41.4028,41.4028,41.3636,41.3636,56200.0
2009-12-02 12:10:00,63.29,63.31,63.26,63.26,54800.0,41.3702,41.3832,41.3505,41.3505,54800.0
2009-12-02 12:15:00,63.27,63.31,63.2,63.2,108300.0,41.3571,41.3832,41.3113,41.3113,108300.0
2009-12-02 12:20:00,63.2,63.21,63.1,63.17,203000.0,41.3113,41.3179,41.246,41.2917,203000.0
2009-12-02 12:25:00,63.17,63.22,63.17,63.19,36500.0,41.2917,41.3244,41.2917,41.3048,36500.0
2009-12-02 12:30:00,63.18,63.19,63.11,63.13,69100.0,41.2983,41.3048,41.2525,41.2656,69100.0
2009-12-02 12:35:00,63.13,63.17,63.11,63.12,57700.0,41.2656,41.2917,41.2525,41.259,57700.0
2009-12-02 12:40:00,63.11,63.13,63.1,63.11,51800.0,41.2525,41.2656,41.246,41.2525,51800.0
2009-12-02 12:45:00,63.12,63.19,63.11,63.17,72300.0,41.259,41.3048,41.2525,41.2917,72300.0
2009-12-02 12:50:00,63.18,63.19,63.15,63.19,55000.0,41.2983,41.3048,41.2786,41.3048,55000.0
2009-12-02 12:55:00,63.19,63.2,63.16,63.18,54600.0,41.3048,41.3113,41.2852,41.2983,54600.0
2009-12-02 13:00:00,63.17,63.21,63.15,63.18,80500.0,41.2917,41.3179,41.2786,41.2983,80500.0
2009-12-02 13:05:00,63.18,63.22,63.17,63.22,58400.0,41.2983,41.3244,41.2917,41.3244,58400.0
2009-12-02 13:10:00,63.21,63.22,63.17,63.2,47600.0,41.3179,41.3244,41.2917,41.3113,47600.0
2009-12-02 13:15:00,63.2,63.21,63.16,63.16,70100.0,41.3113,41.3179,41.2852,41.2852,70100.0
2009-12-02 13:20:00,63.17,63.22,63.15,63.15,64400.0,41.2917,41.3244,41.2786,41.2786,64400.0
2009-12-02 13:25:00,63.16,63.16,63.07,63.1,104500.0,41.2852,41.2852,41.2264,41.246,104500.0
2009-12-02 13:30:00,63.08,63.1,63.07,63.07,81200.0,41.2329,41.246,41.2264,41.2264,81200.0
2009-12-02 13:35:00,63.07,63.08,62.98,62.98,173400.0,41.2264,41.2329,41.1675,41.1675,173400.0
2009-12-02 13:40:00,62.98,63.0,62.97,63.0,85500.0,41.1675,41.1806,41.161,41.1806,85500.0
2009-12-02 13:45:00,63.0,63.0,62.96,62.99,84300.0,41.1806,41.1806,41.1544,41.1741,84300.0
2009-12-02 13:50:00,63.0,63.01,62.96,63.0,246200.0,41.1806,41.1871,41.1544,41.1806,246200.0
2009-12-02 13:55:00,62.99,63.01,62.97,63.0,54600.0,41.1741,41.1871,41.161,41.1806,54600.0
2009-12-02 14:00:00,63.0,63.04,62.91,62.97,154800.0,41.1806,41.2067,41.1218,41.161,154800.0
2009-12-02 14:05:00,62.97,63.04,62.94,63.01,69700.0,41.161,41.2067,41.1414,41.1871,69700.0
2009-12-02 14:10:00,63.01,63.07,62.99,63.06,79000.0,41.1871,41.2264,41.1741,41.2198,79000.0
2009-12-02 14:15:00,63.07,63.08,62.97,62.98,87500.0,41.2264,41.2329,41.161,41.1675,87500.0
2009-12-02 14:20:00,62.99,63.04,62.99,63.01,105900.0,41.1741,41.2067,41.1741,41.1871,105900.0
2009-12-02 14:25:00,63.02,63.04,62.97,62.97,112800.0,41.1937,41.2067,41.161,41.161,112800.0
2009-12-02 14:30:00,62.97,63.0,62.94,62.97,73400.0,41.161,41.1806,41.1414,41.161,73400.0
2009-12-02 14:35:00,62.97,63.01,62.96,62.98,159500.0,41.161,41.1871,41.1544,41.1675,159500.0
2009-12-02 14:40:00,62.98,62.99,62.94,62.95,102100.0,41.1675,41.1741,41.1414,41.1479,102100.0
2009-12-02 14:45:00,62.96,62.96,62.92,62.93,76000.0,41.1544,41.1544,41.1283,41.1348,76000.0
2009-12-02 14:50:00,62.93,62.94,62.91,62.92,128400.0,41.1348,41.1414,41.1218,41.1283,128400.0
2009-12-02 14:55:00,62.92,62.92,62.86,62.87,206300.0,41.1283,41.1283,41.0891,41.0956,206300.0
2009-12-02 15:00:00,62.87,62.96,62.87,62.94,114200.0,41.0956,41.1544,41.0956,41.1414,114200.0
2009-12-02 15:05:00,62.93,62.94,62.9,62.91,136300.0,41.1348,41.1414,41.1152,41.1218,136300.0
2009-12-02 15:10:00,62.92,62.92,62.87,62.87,95700.0,41.1283,41.1283,41.0956,41.0956,95700.0
2009-12-02 15:15:00,62.88,62.89,62.86,62.89,136700.0,41.1022,41.1087,41.0891,41.1087,136700.0
2009-12-02 15:20:00,62.89,62.91,62.81,62.81,217600.0,41.1087,41.1218,41.0564,41.0564,217600.0
2009-12-02 15:25:00,62.81,62.82,62.72,62.72,276600.0,41.0564,41.0629,40.9976,40.9976,276600.0
2009-12-02 15:30:00,62.72,62.73,62.66,62.68,217500.0,40.9976,41.0041,40.9583,40.9714,217500.0
2009-12-02 15:35:00,62.68,62.77,62.67,62.75,259800.0,40.9714,41.0303,40.9649,41.0172,259800.0
2009-12-02 15:40:00,62.75,62.77,62.7,62.7,282600.0,41.0172,41.0303,40.9845,40.9845,282600.0
2009-12-02 15:45:00,62.71,62.72,62.62,62.63,445500.0,40.991,40.9976,40.9322,40.9387,445500.0
2009-12-02 15:50:00,62.63,62.63,62.54,62.55,590400.0,40.9387,40.9387,40.8799,40.8864,590400.0
2009-12-02 15:55:00,62.55,62.56,62.49,62.49,996100.0,40.8864,40.893,40.8472,40.8472,996100.0
2009-12-03 09:30:00,62.63,62.63,62.25,62.32,386000.0,40.9387,40.9387,40.6903,40.7361,386000.0
2009-12-03 09:35:00,62.33,62.36,62.19,62.2,206300.0,40.7426,40.7623,40.6511,40.6577,206300.0
2009-12-03 09:40:00,62.21,62.29,62.01,62.06,384900.0,40.6642,40.7165,40.5335,40.5662,384900.0
2009-12-03 09:45:00,62.08,62.28,62.07,62.21,276100.0,40.5792,40.71,40.5727,40.6642,276100.0
2009-12-03 09:50:00,62.19,62.25,62.12,62.23,277600.0,40.6511,40.6903,40.6054,40.6773,277600.0
2009-12-03 09:55:00,62.25,62.25,62.09,62.18,148000.0,40.6903,40.6903,40.5858,40.6446,148000.0
2009-12-03 10:00:00,62.18,62.19,62.06,62.14,302800.0,40.6446,40.6511,40.5662,40.6184,302800.0
2009-12-03 10:05:00,62.14,62.34,62.1,62.33,179400.0,40.6184,40.7492,40.5923,40.7426,179400.0
2009-12-03 10:10:00,62.33,62.35,62.22,62.23,142900.0,40.7426,40.7557,40.6707,40.6773,142900.0
2009-12-03 10:15:00,62.23,62.23,62.04,62.08,207800.0,40.6773,40.6773,40.5531,40.5792,207800.0
2009-12-03 10:20:00,62.07,62.2,62.07,62.2,100800.0,40.5727,40.6577,40.5727,40.6577,100800.0
2009-12-03 10:25:00,62.21,62.36,62.2,62.36,127000.0,40.6642,40.7623,40.6577,40.7623,127000.0
2009-12-03 10:30:00,62.36,62.38,62.32,62.35,78600.0,40.7623,40.7753,40.7361,40.7557,78600.0
2009-12-03 10:35:00,62.35,62.36,62.23,62.25,99400.0,40.7557,40.7623,40.6773,40.6903,99400.0
2009-12-03 10:40:00,62.25,62.3,62.2,62.3,84500.0,40.6903,40.723,40.6577,40.723,84500.0
2009-12-03 10:45:00,62.3,62.44,62.26,62.41,149300.0,40.723,40.8145,40.6969,40.7949,149300.0
2009-12-03 10:50:00,62.41,62.44,62.3,62.31,121900.0,40.7949,40.8145,40.723,40.7296,121900.0
2009-12-03 10:55:00,62.3,62.35,62.29,62.32,49600.0,40.723,40.7557,40.7165,40.7361,49600.0
2009-12-03 11:00:00,62.32,62.38,62.28,62.36,67500.0,40.7361,40.7753,40.71,40.7623,67500.0
2009-12-03 11:05:00,62.36,62.41,62.36,62.38,78300.0,40.7623,40.7949,40.7623,40.7753,78300.0
2009-12-03 11:10:00,62.38,62.4,62.3,62.31,84200.0,40.7753,40.7884,40.723,40.7296,84200.0
2009-12-03 11:15:00,62.31,62.32,62.24,62.24,42400.0,40.7296,40.7361,40.6838,40.6838,42400.0
2009-12-03 11:20:00,62.25,62.34,62.22,62.34,73600.0,40.6903,40.7492,40.6707,40.7492,73600.0
2009-12-03 11:25:00,62.34,62.35,62.33,62.34,64200.0,40.7492,40.7557,40.7426,40.7492,64200.0
2009-12-03 11:30:00,62.35,62.36,62.32,62.36,54500.0,40.7557,40.7623,40.7361,40.7623,54500.0
2009-12-03 11:35:00,62.36,62.41,62.28,62.29,95100.0,40.7623,40.7949,40.71,40.7165,95100.0
2009-12-03 11:40:00,62.28,62.28,62.26,62.27,29400.0,40.71,40.71,40.6969,40.7034,29400.0
2009-12-03 11:45:00,62.26,62.29,62.26,62.27,62400.0,40.6969,40.7165,40.6969,40.7034,62400.0
2009-12-03 11:50:00,62.27,62.29,62.24,62.27,95300.0,40.7034,40.7165,40.6838,40.7034,95300.0
2009-12-03 11:55:00,62.26,62.29,62.23,62.24,48600.0,40.6969,40.7165,40.6773,40.6838,48600.0
2009-12-03 12:00:00,62.24,62.3,62.23,62.29,111800.0,40.6838,40.723,40.6773,40.7165,111800.0
2009-12-03 12:05:00,62.29,62.32,62.26,62.28,88100.0,40.7165,40.7361,40.6969,40.71,88100.0
2009-12-03 12:10:00,62.27,62.32,62.26,62.29,118700.0,40.7034,40.7361,40.6969,40.7165,118700.0
2009-12-03 12:15:00,62.29,62.31,62.27,62.3,84400.0,40.7165,40.7296,40.7034,40.723,84400.0
2009-12-03 12:20:00,62.3,62.31,62.26,62.29,84300.0,40.723,40.7296,40.6969,40.7165,84300.0
2009-12-03 12:25:00,62.3,62.34,62.27,62.33,55500.0,40.723,40.7492,40.7034,40.7426,55500.0
2009-12-03 12:30:00,62.33,62.38,62.31,62.37,92200.0,40.7426,40.7753,40.7296,40.7688,92200.0
2009-12-03 12:35:00,62.37,62.4,62.33,62.38,64800.0,40.7688,40.7884,40.7426,40.7753,64800.0
2009-12-03 12:40:00,62.37,62.39,62.35,62.36,42500.0,40.7688,40.7819,40.7557,40.7623,42500.0
2009-12-03 12:45:00,62.35,62.42,62.35,62.42,52700.0,40.7557,40.8015,40.7557,40.8015,52700.0
2009-12-03 12:50:00,62.42,62.46,62.4,62.45,166200.0,40.8015,40.8276,40.7884,40.8211,166200.0
2009-12-03 12:55:00,62.45,62.49,62.44,62.46,66100.0,40.8211,40.8472,40.8145,40.8276,66100.0
2009-12-03 13:00:00,62.46,62.6,62.46,62.49,61100.0,40.8276,40.9191,40.8276,40.8472,61100.0
2009-12-03 13:05:00,62.5,62.5,62.47,62.47,64000.0,40.8538,40.8538,40.8342,40.8342,64000.0
2009-12-03 13:10:00,62.47,62.48,62.39,62.4,109700.0,40.8342,40.8407,40.7819,40.7884,109700.0
2009-12-03 13:15:00,62.4,62.45,62.4,62.44,49900.0,40.7884,40.8211,40.7884,40.8145,49900.0
2009-12-03 13:20:00,62.44,62.53,62.44,62.5,74300.0,40.8145,40.8734,40.8145,40.8538,74300.0
2009-12-03 13:25:00,62.5,62.5,62.42,62.44,57200.0,40.8538,40.8538,40.8015,40.8145,57200.0
2009-12-03 13:30:00,62.44,62.46,62.41,62.42,46100.0,40.8145,40.8276,40.7949,40.8015,46100.0
2009-12-03 13:35:00,62.41,62.85,62.41,62.45,66500.0,40.7949,41.0825,40.7949,40.8211,66500.0
2009-12-03 13:40:00,62.45,62.46,62.41,62.42,40600.0,40.8211,40.8276,40.7949,40.8015,40600.0
2009-12-03 13:45:00,62.42,62.43,62.34,62.35,57300.0,40.8015,40.808,40.7492,40.7557,57300.0
2009-12-03 13:50:00,62.34,62.39,62.33,62.33,108400.0,40.7492,40.7819,40.7426,40.7426,108400.0
2009-12-03 13:55:00,62.33,62.38,62.32,62.36,53500.0,40.7426,40.7753,40.7361,40.7623,53500.0
2009-12-03 14:00:00,62.37,62.4,62.35,62.38,79800.0,40.7688,40.7884,40.7557,40.7753,79800.0
2009-12-03 14:05:00,62.38,62.42,62.37,62.38,92200.0,40.7753,40.8015,40.7688,40.7753,92200.0
2009-12-03 14:10:00,62.39,62.39,62.35,62.39,68300.0,40.7819,40.7819,40.7557,40.7819,68300.0
2009-12-03 14:15:00,62.38,62.39,62.29,62.32,136600.0,40.7753,40.7819,40.7165,40.7361,136600.0
2009-12-03 14:20:00,62.32,62.37,62.28,62.35,101800.0,40.7361,40.7688,40.71,40.7557,101800.0
2009-12-03 14:25:00,62.35,62.38,62.34,62.35,41600.0,40.7557,40.7753,40.7492,40.7557,41600.0
2009-12-03 14:30:00,62.35,62.4,62.34,62.38,65100.0,40.7557,40.7884,40.7492,40.7753,65100.0
2009-12-03 14:35:00,62.39,62.43,62.39,62.4,58000.0,40.7819,40.808,40.7819,40.7884,58000.0
2009-12-03 14:40:00,62.4,62.42,62.36,62.42,74900.0,40.7884,40.8015,40.7623,40.8015,74900.0
2009-12-03 14:45:00,62.41,62.42,62.32,62.36,85600.0,40.7949,40.8015,40.7361,40.7623,85600.0
2009-12-03 14:50:00,62.35,62.37,62.3,62.34,146400.0,40.7557,40.7688,40.723,40.7492,146400.0
2009-12-03 14:55:00,62.34,62.35,62.33,62.35,57500.0,40.7492,40.7557,40.7426,40.7557,57500.0
2009-12-03 15:00:00,62.35,62.38,62.34,62.37,64100.0,40.7557,40.7753,40.7492,40.7688,64100.0
2009-12-03 15:05:00,62.38,62.42,62.38,62.42,59900.0,40.7753,40.8015,40.7753,40.8015,59900.0
2009-12-03 15:10:00,62.42,62.45,62.41,62.44,63700.0,40.8015,40.8211,40.7949,40.8145,63700.0
2009-12-03 15:15:00,62.45,62.49,62.44,62.47,72600.0,40.8211,40.8472,40.8145,40.8342,72600.0
2009-12-03 15:20:00,62.48,62.49,62.46,62.47,135600.0,40.8407,40.8472,40.8276,40.8342,135600.0
2009-12-03 15:25:00,62.47,62.48,62.34,62.34,140400.0,40.8342,40.8407,40.7492,40.7492,140400.0
2009-12-03 15:30:00,62.34,62.39,62.33,62.34,166300.0,40.7492,40.7819,40.7426,40.7492,166300.0
2009-12-03 15:35:00,62.33,62.38,62.25,62.29,142600.0,40.7426,40.7753,40.6903,40.7165,142600.0
2009-12-03 15:40:00,62.29,62.32,62.15,62.23,263500.0,40.7165,40.7361,40.625,40.6773,263500.0
2009-12-03 15:45:00,62.24,62.24,62.08,62.08,318100.0,40.6838,40.6838,40.5792,40.5792,318100.0
2009-12-03 15:50:00,62.08,62.12,62.02,62.06,490500.0,40.5792,40.6054,40.54,40.5662,490500.0
2009-12-03 15:55:00,62.07,62.08,61.95,61.98,758200.0,40.5727,40.5792,40.4943,40.5139,758200.0
2009-12-04 09:30:00,62.46,62.67,62.4,62.42,210300.0,40.8276,40.9649,40.7884,40.8015,210300.0
2009-12-04 09:35:00,62.45,62.53,62.41,62.49,129900.0,40.8211,40.8734,40.7949,40.8472,129900.0
2009-12-04 09:40:00,62.54,62.57,62.44,62.53,133000.0,40.8799,40.8995,40.8145,40.8734,133000.0
2009-12-04 09:45:00,62.53,62.69,62.47,62.69,188200.0,40.8734,40.978,40.8342,40.978,188200.0
2009-12-04 09:50:00,62.7,62.7,62.59,62.66,107400.0,40.9845,40.9845,40.9126,40.9583,107400.0
2009-12-04 09:55:00,62.66,62.69,62.57,62.64,88500.0,40.9583,40.978,40.8995,40.9453,88500.0
2009-12-04 10:00:00,62.64,62.68,62.56,62.56,140500.0,40.9453,40.9714,40.893,40.893,140500.0
2009-12-04 10:05:00,62.55,62.65,62.54,62.58,116400.0,40.8864,40.9518,40.8799,40.9061,116400.0
2009-12-04 10:10:00,62.57,62.6,62.52,62.55,91000.0,40.8995,40.9191,40.8668,40.8864,91000.0
2009-12-04 10:15:00,62.55,62.61,62.49,62.54,107300.0,40.8864,40.9257,40.8472,40.8799,107300.0
2009-12-04 10:20:00,62.54,62.61,62.54,62.55,45100.0,40.8799,40.9257,40.8799,40.8864,45100.0
2009-12-04 10:25:00,62.55,62.57,62.47,62.49,53000.0,40.8864,40.8995,40.8342,40.8472,53000.0
2009-12-04 10:30:00,62.49,62.49,62.41,62.42,88000.0,40.8472,40.8472,40.7949,40.8015,88000.0
2009-12-04 10:35:00,62.43,62.51,62.41,62.44,81700.0,40.808,40.8603,40.7949,40.8145,81700.0
2009-12-04 10:40:00,62.45,62.47,62.41,62.46,99700.0,40.8211,40.8342,40.7949,40.8276,99700.0
2009-12-04 10:45:00,62.47,62.53,62.43,62.47,60300.0,40.8342,40.8734,40.808,40.8342,60300.0
2009-12-04 10:50:00,62.46,62.46,62.36,62.38,72000.0,40.8276,40.8276,40.7623,40.7753,72000.0
2009-12-04 10:55:00,62.38,62.38,62.31,62.32,99300.0,40.7753,40.7753,40.7296,40.7361,99300.0
2009-12-04 11:00:00,62.31,62.31,62.24,62.3,165700.0,40.7296,40.7296,40.6838,40.723,165700.0
2009-12-04 11:05:00,62.3,62.33,62.23,62.28,80400.0,40.723,40.7426,40.6773,40.71,80400.0
2009-12-04 11:10:00,62.26,62.29,62.1,62.11,67000.0,40.6969,40.7165,40.5923,40.5988,67000.0
2009-12-04 11:15:00,62.11,62.11,61.98,61.98,145900.0,40.5988,40.5988,40.5139,40.5139,145900.0
2009-12-04 11:20:00,61.98,62.05,61.9,61.96,206200.0,40.5139,40.5596,40.4616,40.5008,206200.0
2009-12-04 11:25:00,61.95,62.02,61.79,61.79,163600.0,40.4943,40.54,40.3897,40.3897,163600.0
2009-12-04 11:30:00,61.79,61.8,61.66,61.66,276600.0,40.3897,40.3962,40.3047,40.3047,276600.0
2009-12-04 11:35:00,61.66,61.7,61.51,61.56,200400.0,40.3047,40.3308,40.2066,40.2393,200400.0
2009-12-04 11:40:00,61.55,61.61,61.33,61.35,284800.0,40.2328,40.272,40.089,40.1021,284800.0
2009-12-04 11:45:00,61.35,61.41,61.14,61.38,359100.0,40.1021,40.1413,39.9648,40.1217,359100.0
2009-12-04 11:50:00,61.38,61.39,61.17,61.28,204600.0,40.1217,40.1282,39.9844,40.0563,204600.0
2009-12-04 11:55:00,61.28,61.29,61.16,61.28,119500.0,40.0563,40.0628,39.9779,40.0563,119500.0
2009-12-04 12:00:00,61.28,61.48,61.27,61.48,160600.0,40.0563,40.187,40.0498,40.187,160600.0
2009-12-04 12:05:00,61.48,61.59,61.48,61.56,175800.0,40.187,40.2589,40.187,40.2393,175800.0
2009-12-04 12:10:00,61.55,61.58,61.41,61.41,46500.0,40.2328,40.2524,40.1413,40.1413,46500.0
2009-12-04 12:15:00,61.41,61.45,61.39,61.43,46100.0,40.1413,40.1674,40.1282,40.1543,46100.0
2009-12-04 12:20:00,61.43,61.58,61.42,61.58,73800.0,40.1543,40.2524,40.1478,40.2524,73800.0
2009-12-04 12:25:00,61.58,61.71,61.58,61.69,54900.0,40.2524,40.3374,40.2524,40.3243,54900.0
2009-12-04 12:30:00,61.7,61.75,61.65,61.67,47400.0,40.3308,40.3635,40.2982,40.3112,47400.0
2009-12-04 12:35:00,61.66,61.68,61.51,61.6,172400.0,40.3047,40.3178,40.2066,40.2655,172400.0
2009-12-04 12:40:00,61.6,61.62,61.53,61.62,68300.0,40.2655,40.2785,40.2197,40.2785,68300.0
2009-12-04 12:45:00,61.62,61.69,61.56,61.56,52400.0,40.2785,40.3243,40.2393,40.2393,52400.0
2009-12-04 12:50:00,61.55,61.73,61.53,61.72,53300.0,40.2328,40.3504,40.2197,40.3439,53300.0
2009-12-04 12:55:00,61.7,61.71,61.65,61.65,30400.0,40.3308,40.3374,40.2982,40.2982,30400.0
2009-12-04 13:00:00,61.65,61.79,61.64,61.79,65200.0,40.2982,40.3897,40.2916,40.3897,65200.0
2009-12-04 13:05:00,61.77,61.79,61.72,61.79,42200.0,40.3766,40.3897,40.3439,40.3897,42200.0
2009-12-04 13:10:00,61.78,61.85,61.75,61.78,61900.0,40.3831,40.4289,40.3635,40.3831,61900.0
2009-12-04 13:15:00,61.78,61.8,61.76,61.78,54700.0,40.3831,40.3962,40.3701,40.3831,54700.0
2009-12-04 13:20:00,61.77,61.83,61.77,61.81,50800.0,40.3766,40.4158,40.3766,40.4027,50800.0
2009-12-04 13:25:00,61.8,61.81,61.76,61.78,74000.0,40.3962,40.4027,40.3701,40.3831,74000.0
2009-12-04 13:30:00,61.78,61.79,61.67,61.71,81500.0,40.3831,40.3897,40.3112,40.3374,81500.0
2009-12-04 13:35:00,61.7,61.71,61.57,61.67,92200.0,40.3308,40.3374,40.2459,40.3112,92200.0
2009-12-04 13:40:00,61.67,61.76,61.64,61.73,37700.0,40.3112,40.3701,40.2916,40.3504,37700.0
2009-12-04 13:45:00,61.73,61.73,61.67,61.67,34200.0,40.3504,40.3504,40.3112,40.3112,34200.0
2009-12-04 13:50:00,61.66,61.66,61.53,61.57,72900.0,40.3047,40.3047,40.2197,40.2459,72900.0
2009-12-04 13:55:00,61.57,61.6,61.51,61.53,54600.0,40.2459,40.2655,40.2066,40.2197,54600.0
2009-12-04 14:00:00,61.56,61.59,61.52,61.52,55500.0,40.2393,40.2589,40.2132,40.2132,55500.0
2009-12-04 14:05:00,61.52,61.52,61.39,61.4,62600.0,40.2132,40.2132,40.1282,40.1347,62600.0
2009-12-04 14:10:00,61.4,61.55,61.4,61.55,59700.0,40.1347,40.2328,40.1347,40.2328,59700.0
2009-12-04 14:15:00,61.55,61.58,61.46,61.47,61700.0,40.2328,40.2524,40.174,40.1805,61700.0
2009-12-04 14:20:00,61.48,61.54,61.45,61.47,53500.0,40.187,40.2263,40.1674,40.1805,53500.0
2009-12-04 14:25:00,61.45,61.51,61.41,61.47,50800.0,40.1674,40.2066,40.1413,40.1805,50800.0
2009-12-04 14:30:00,61.47,61.59,61.47,61.54,92400.0,40.1805,40.2589,40.1805,40.2263,92400.0
2009-12-04 14:35:00,61.55,61.66,61.55,61.59,71400.0,40.2328,40.3047,40.2328,40.2589,71400.0
2009-12-04 14:40:00,61.59,61.61,61.54,61.58,75200.0,40.2589,40.272,40.2263,40.2524,75200.0
2009-12-04 14:45:00,61.59,61.65,61.58,61.58,66400.0,40.2589,40.2982,40.2524,40.2524,66400.0
2009-12-04 14:50:00,61.58,61.68,61.56,61.68,69200.0,40.2524,40.3178,40.2393,40.3178,69200.0
2009-12-04 14:55:00,61.67,61.76,61.67,61.73,85400.0,40.3112,40.3701,40.3112,40.3504,85400.0
2009-12-04 15:00:00,61.73,61.8,61.7,61.75,117000.0,40.3504,40.3962,40.3308,40.3635,117000.0
2009-12-04 15:05:00,61.74,61.76,61.69,61.7,121800.0,40.357,40.3701,40.3243,40.3308,121800.0
2009-12-04 15:10:00,61.71,61.78,61.66,61.67,87000.0,40.3374,40.3831,40.3047,40.3112,87000.0
2009-12-04 15:15:00,61.67,61.69,61.62,61.68,100300.0,40.3112,40.3243,40.2785,40.3178,100300.0
2009-12-04 15:20:00,61.68,61.75,61.67,61.73,134400.0,40.3178,40.3635,40.3112,40.3504,134400.0
2009-12-04 15:25:00,61.72,61.75,61.65,61.7,155700.0,40.3439,40.3635,40.2982,40.3308,155700.0
2009-12-04 15:30:00,61.69,61.77,61.67,61.74,162900.0,40.3243,40.3766,40.3112,40.357,162900.0
2009-12-04 15:35:00,61.74,61.77,61.57,61.61,226100.0,40.357,40.3766,40.2459,40.272,226100.0
2009-12-04 15:40:00,61.61,61.63,61.52,61.6,269500.0,40.272,40.2851,40.2132,40.2655,269500.0
2009-12-04 15:45:00,61.61,61.63,61.52,61.56,340600.0,40.272,40.2851,40.2132,40.2393,340600.0
2009-12-04 15:50:00,61.55,61.6,61.52,61.55,299100.0,40.2328,40.2655,40.2132,40.2328,299100.0
2009-12-04 15:55:00,61.55,61.59,61.53,61.58,331000.0,40.2328,40.2589,40.2197,40.2524,331000.0
2009-12-07 09:30:00,61.66,61.67,61.53,61.55,181100.0,40.3047,40.3112,40.2197,40.2328,181100.0
2009-12-07 09:35:00,61.57,61.58,61.29,61.33,148900.0,40.2459,40.2524,40.0628,40.089,148900.0
2009-12-07 09:40:00,61.31,61.55,61.31,61.55,142300.0,40.0759,40.2328,40.0759,40.2328,142300.0
2009-12-07 09:45:00,61.56,61.91,61.56,61.91,299700.0,40.2393,40.4681,40.2393,40.4681,299700.0
2009-12-07 09:50:00,61.91,61.98,61.88,61.95,178600.0,40.4681,40.5139,40.4485,40.4943,178600.0
2009-12-07 09:55:00,61.95,62.02,61.88,61.89,158400.0,40.4943,40.54,40.4485,40.455,158400.0
2009-12-07 10:00:00,61.89,61.9,61.75,61.81,125300.0,40.455,40.4616,40.3635,40.4027,125300.0
2009-12-07 10:05:00,61.81,61.97,61.77,61.86,155400.0,40.4027,40.5073,40.3766,40.4354,155400.0
2009-12-07 10:10:00,61.86,61.97,61.85,61.94,114700.0,40.4354,40.5073,40.4289,40.4877,114700.0
2009-12-07 10:15:00,61.96,61.99,61.92,61.97,51400.0,40.5008,40.5204,40.4746,40.5073,51400.0
2009-12-07 10:20:00,61.96,62.0,61.94,61.98,44200.0,40.5008,40.5269,40.4877,40.5139,44200.0
2009-12-07 10:25:00,61.98,62.04,61.97,62.01,79200.0,40.5139,40.5531,40.5073,40.5335,79200.0
2009-12-07 10:30:00,62.01,62.07,61.98,62.04,138600.0,40.5335,40.5727,40.5139,40.5531,138600.0
2009-12-07 10:35:00,62.03,62.18,62.03,62.13,106100.0,40.5465,40.6446,40.5465,40.6119,106100.0
2009-12-07 10:40:00,62.14,62.15,62.07,62.11,133800.0,40.6184,40.625,40.5727,40.5988,133800.0
2009-12-07 10:45:00,62.1,62.13,62.08,62.11,48400.0,40.5923,40.6119,40.5792,40.5988,48400.0
2009-12-07 10:50:00,62.11,62.17,62.08,62.1,147900.0,40.5988,40.6381,40.5792,40.5923,147900.0
2009-12-07 10:55:00,62.1,62.13,62.07,62.07,50600.0,40.5923,40.6119,40.5727,40.5727,50600.0
2009-12-07 11:00:00,62.07,62.07,62.0,62.01,67900.0,40.5727,40.5727,40.5269,40.5335,67900.0
2009-12-07 11:05:00,62.0,62.05,61.97,61.98,44100.0,40.5269,40.5596,40.5073,40.5139,44100.0
2009-12-07 11:10:00,61.97,61.99,61.9,61.91,111500.0,40.5073,40.5204,40.4616,40.4681,111500.0
2009-12-07 11:15:00,61.9,61.95,61.85,61.95,89600.0,40.4616,40.4943,40.4289,40.4943,89600.0
2009-12-07 11:20:00,61.94,61.95,61.89,61.94,63600.0,40.4877,40.4943,40.455,40.4877,63600.0
2009-12-07 11:25:00,61.95,61.95,61.92,61.94,52400.0,40.4943,40.4943,40.4746,40.4877,52400.0
2009-12-07 11:30:00,61.94,62.02,61.94,62.0,84700.0,40.4877,40.54,40.4877,40.5269,84700.0
2009-12-07 11:35:00,62.02,62.12,62.02,62.12,59300.0,40.54,40.6054,40.54,40.6054,59300.0
2009-12-07 11:40:00,62.11,62.18,62.11,62.17,60200.0,40.5988,40.6446,40.5988,40.6381,60200.0
2009-12-07 11:45:00,62.18,62.21,62.12,62.13,94500.0,40.6446,40.6642,40.6054,40.6119,94500.0
2009-12-07 11:50:00,62.14,62.17,62.12,62.14,43200.0,40.6184,40.6381,40.6054,40.6184,43200.0
2009-12-07 11:55:00,62.13,62.15,62.1,62.12,127300.0,40.6119,40.625,40.5923,40.6054,127300.0
2009-12-07 12:00:00,62.12,62.14,62.11,62.13,60500.0,40.6054,40.6184,40.5988,40.6119,60500.0
2009-12-07 12:05:00,62.13,62.16,62.1,62.11,222700.0,40.6119,40.6315,40.5923,40.5988,222700.0
2009-12-07 12:10:00,62.11,62.16,62.1,62.14,82700.0,40.5988,40.6315,40.5923,40.6184,82700.0
2009-12-07 12:15:00,62.13,62.17,62.09,62.1,105600.0,40.6119,40.6381,40.5858,40.5923,105600.0
2009-12-07 12:20:00,62.11,62.13,62.05,62.07,90600.0,40.5988,40.6119,40.5596,40.5727,90600.0
2009-12-07 12:25:00,62.07,62.08,61.97,61.97,47700.0,40.5727,40.5792,40.5073,40.5073,47700.0
2009-12-07 12:30:00,61.97,62.03,61.94,61.97,138300.0,40.5073,40.5465,40.4877,40.5073,138300.0
2009-12-07 12:35:00,61.98,62.07,61.97,62.07,161900.0,40.5139,40.5727,40.5073,40.5727,161900.0
2009-12-07 12:40:00,62.07,62.15,62.07,62.11,86900.0,40.5727,40.625,40.5727,40.5988,86900.0
2009-12-07 12:45:00,62.11,62.15,62.11,62.13,40000.0,40.5988,40.625,40.5988,40.6119,40000.0
2009-12-07 12:50:00,62.13,62.16,62.11,62.15,40800.0,40.6119,40.6315,40.5988,40.625,40800.0
2009-12-07 12:55:00,62.15,62.18,62.1,62.14,31500.0,40.625,40.6446,40.5923,40.6184,31500.0
2009-12-07 13:00:00,62.13,62.16,62.11,62.14,23800.0,40.6119,40.6315,40.5988,40.6184,23800.0
2009-12-07 13:05:00,62.13,62.14,62.1,62.12,57200.0,40.6119,40.6184,40.5923,40.6054,57200.0
2009-12-07 13:10:00,62.11,62.15,62.1,62.12,55400.0,40.5988,40.625,40.5923,40.6054,55400.0
2009-12-07 13:15:00,62.15,62.18,62.14,62.15,47800.0,40.625,40.6446,40.6184,40.625,47800.0
2009-12-07 13:20:00,62.14,62.15,62.12,62.13,34700.0,40.6184,40.625,40.6054,40.6119,34700.0
2009-12-07 13:25:00,62.13,62.18,62.13,62.14,50800.0,40.6119,40.6446,40.6119,40.6184,50800.0
2009-12-07 13:30:00,62.14,62.2,62.14,62.19,52400.0,40.6184,40.6577,40.6184,40.6511,52400.0
2009-12-07 13:35:00,62.19,62.2,62.19,62.2,32700.0,40.6511,40.6577,40.6511,40.6577,32700.0
2009-12-07 13:40:00,62.19,62.26,62.19,62.21,69900.0,40.6511,40.6969,40.6511,40.6642,69900.0
2009-12-07 13:45:00,62.22,62.24,62.15,62.17,115200.0,40.6707,40.6838,40.625,40.6381,115200.0
2009-12-07 13:50:00,62.19,62.2,62.08,62.11,94400.0,40.6511,40.6577,40.5792,40.5988,94400.0
2009-12-07 13:55:00,62.11,62.11,62.05,62.05,120400.0,40.5988,40.5988,40.5596,40.5596,120400.0
2009-12-07 14:00:00,62.05,62.11,62.02,62.1,92000.0,40.5596,40.5988,40.54,40.5923,92000.0
2009-12-07 14:05:00,62.1,62.1,62.05,62.05,45400.0,40.5923,40.5923,40.5596,40.5596,45400.0
2009-12-07 14:10:00,62.05,62.07,62.01,62.04,109200.0,40.5596,40.5727,40.5335,40.5531,109200.0
2009-12-07 14:15:00,62.04,62.04,61.97,61.97,134500.0,40.5531,40.5531,40.5073,40.5073,134500.0
2009-12-07 14:20:00,61.97,62.01,61.95,61.99,106900.0,40.5073,40.5335,40.4943,40.5204,106900.0
2009-12-07 14:25:00,61.99,62.01,61.97,61.99,124500.0,40.5204,40.5335,40.5073,40.5204,124500.0
2009-12-07 14:30:00,61.98,62.0,61.9,62.0,110000.0,40.5139,40.5269,40.4616,40.5269,110000.0
2009-12-07 14:35:00,61.99,61.99,61.86,61.93,113300.0,40.5204,40.5204,40.4354,40.4812,113300.0
2009-12-07 14:40:00,61.92,61.92,61.86,61.87,70800.0,40.4746,40.4746,40.4354,40.442,70800.0
2009-12-07 14:45:00,61.88,61.91,61.8,61.85,127200.0,40.4485,40.4681,40.3962,40.4289,127200.0
2009-12-07 14:50:00,61.85,61.92,61.85,61.9,228200.0,40.4289,40.4746,40.4289,40.4616,228200.0
2009-12-07 14:55:00,61.9,61.98,61.9,61.98,114400.0,40.4616,40.5139,40.4616,40.5139,114400.0
2009-12-07 15:00:00,61.98,62.06,61.93,62.06,148200.0,40.5139,40.5662,40.4812,40.5662,148200.0
2009-12-07 15:05:00,62.06,62.12,62.03,62.12,82700.0,40.5662,40.6054,40.5465,40.6054,82700.0
2009-12-07 15:10:00,62.12,62.18,62.11,62.17,82100.0,40.6054,40.6446,40.5988,40.6381,82100.0
2009-12-07 15:15:00,62.16,62.17,62.09,62.13,76200.0,40.6315,40.6381,40.5858,40.6119,76200.0
2009-12-07 15:20:00,62.13,62.17,62.13,62.15,62000.0,40.6119,40.6381,40.6119,40.625,62000.0
2009-12-07 15:25:00,62.15,62.15,62.11,62.13,70900.0,40.625,40.625,40.5988,40.6119,70900.0
2009-12-07 15:30:00,62.14,62.21,62.12,62.17,117700.0,40.6184,40.6642,40.6054,40.6381,117700.0
2009-12-07 15:35:00,62.17,62.18,62.05,62.06,225400.0,40.6381,40.6446,40.5596,40.5662,225400.0
2009-12-07 15:40:00,62.06,62.09,62.02,62.05,143200.0,40.5662,40.5858,40.54,40.5596,143200.0
2009-12-07 15:45:00,62.05,62.05,61.95,61.96,180200.0,40.5596,40.5596,40.4943,40.5008,180200.0
2009-12-07 15:50:00,61.95,62.0,61.94,61.97,214600.0,40.4943,40.5269,40.4877,40.5073,214600.0
2009-12-07 15:55:00,61.97,61.97,61.89,61.93,501300.0,40.5073,40.5073,40.455,40.4812,501300.0
2009-12-08 09:30:00,60.43,60.46,60.2,60.32,475900.0,39.5007,39.5203,39.3503,39.4288,475900.0
2009-12-08 09:35:00,60.3,60.52,60.2,60.49,478400.0,39.4157,39.5595,39.3503,39.5399,478400.0
2009-12-08 09:40:00,60.48,60.49,60.12,60.12,368400.0,39.5334,39.5399,39.2981,39.2981,368400.0
2009-12-08 09:45:00,60.13,60.21,60.04,60.16,300600.0,39.3046,39.3569,39.2458,39.3242,300600.0
2009-12-08 09:50:00,60.18,60.42,60.18,60.4,452500.0,39.3373,39.4942,39.3373,39.4811,452500.0
2009-12-08 09:55:00,60.4,60.68,60.39,60.63,370700.0,39.4811,39.6641,39.4745,39.6314,370700.0
2009-12-08 10:00:00,60.63,60.68,60.38,60.47,239800.0,39.6314,39.6641,39.468,39.5268,239800.0
2009-12-08 10:05:00,60.47,60.55,60.47,60.53,203000.0,39.5268,39.5791,39.5268,39.5661,203000.0
2009-12-08 10:10:00,60.54,60.64,60.5,60.51,218000.0,39.5726,39.638,39.5464,39.553,218000.0
2009-12-08 10:15:00,60.5,60.66,60.5,60.61,228000.0,39.5464,39.651,39.5464,39.6183,228000.0
2009-12-08 10:20:00,60.61,60.69,60.52,60.59,170900.0,39.6183,39.6706,39.5595,39.6053,170900.0
2009-12-08 10:25:00,60.6,60.69,60.58,60.68,154000.0,39.6118,39.6706,39.5987,39.6641,154000.0
2009-12-08 10:30:00,60.68,60.79,60.67,60.76,265400.0,39.6641,39.736,39.6576,39.7164,265400.0
2009-12-08 10:35:00,60.76,60.84,60.74,60.78,219000.0,39.7164,39.7687,39.7033,39.7295,219000.0
2009-12-08 10:40:00,60.78,60.89,60.76,60.87,162300.0,39.7295,39.8014,39.7164,39.7883,162300.0
2009-12-08 10:45:00,60.87,60.9,60.79,60.8,170200.0,39.7883,39.8079,39.736,39.7425,170200.0
2009-12-08 10:50:00,60.8,60.82,60.74,60.76,151200.0,39.7425,39.7556,39.7033,39.7164,151200.0
2009-12-08 10:55:00,60.76,60.77,60.71,60.74,310200.0,39.7164,39.7229,39.6837,39.7033,310200.0
2009-12-08 11:00:00,60.75,60.82,60.66,60.8,257000.0,39.7099,39.7556,39.651,39.7425,257000.0
2009-12-08 11:05:00,60.8,60.8,60.68,60.77,163700.0,39.7425,39.7425,39.6641,39.7229,163700.0
2009-12-08 11:10:00,60.76,60.82,60.75,60.77,130300.0,39.7164,39.7556,39.7099,39.7229,130300.0
2009-12-08 11:15:00,60.77,60.79,60.62,60.63,164400.0,39.7229,39.736,39.6249,39.6314,164400.0
2009-12-08 11:20:00,60.63,60.74,60.59,60.73,122000.0,39.6314,39.7033,39.6053,39.6968,122000.0
2009-12-08 11:25:00,60.74,60.78,60.67,60.7,89200.0,39.7033,39.7295,39.6576,39.6772,89200.0
2009-12-08 11:30:00,60.7,60.75,60.68,60.72,79400.0,39.6772,39.7099,39.6641,39.6902,79400.0
2009-12-08 11:35:00,60.7,60.71,60.61,60.67,99300.0,39.6772,39.6837,39.6183,39.6576,99300.0
2009-12-08 11:40:00,60.67,60.8,60.61,60.78,158900.0,39.6576,39.7425,39.6183,39.7295,158900.0
2009-12-08 11:45:00,60.78,60.84,60.67,60.74,117100.0,39.7295,39.7687,39.6576,39.7033,117100.0
2009-12-08 11:50:00,60.74,60.77,60.69,60.76,90300.0,39.7033,39.7229,39.6706,39.7164,90300.0
2009-12-08 11:55:00,60.76,60.77,60.67,60.67,94900.0,39.7164,39.7229,39.6576,39.6576,94900.0
2009-12-08 12:00:00,60.68,60.75,60.68,60.74,99500.0,39.6641,39.7099,39.6641,39.7033,99500.0
2009-12-08 12:05:00,60.74,60.76,60.68,60.72,80400.0,39.7033,39.7164,39.6641,39.6902,80400.0
2009-12-08 12:10:00,60.72,60.73,60.69,60.71,69100.0,39.6902,39.6968,39.6706,39.6837,69100.0
2009-12-08 12:15:00,60.71,60.74,60.7,60.72,64700.0,39.6837,39.7033,39.6772,39.6902,64700.0
2009-12-08 12:20:00,60.72,60.73,60.72,60.73,37200.0,39.6902,39.6968,39.6902,39.6968,37200.0
2009-12-08 12:25:00,60.72,60.73,60.66,60.68,91800.0,39.6902,39.6968,39.651,39.6641,91800.0
2009-12-08 12:30:00,60.68,60.71,60.64,60.69,70500.0,39.6641,39.6837,39.638,39.6706,70500.0
2009-12-08 12:35:00,60.68,60.69,60.67,60.68,54100.0,39.6641,39.6706,39.6576,39.6641,54100.0
2009-12-08 12:40:00,60.67,60.7,60.62,60.63,81700.0,39.6576,39.6772,39.6249,39.6314,81700.0
2009-12-08 12:45:00,60.63,60.63,60.56,60.56,75700.0,39.6314,39.6314,39.5857,39.5857,75700.0
2009-12-08 12:50:00,60.57,60.59,60.52,60.56,134100.0,39.5922,39.6053,39.5595,39.5857,134100.0
2009-12-08 12:55:00,60.56,60.64,60.51,60.63,150400.0,39.5857,39.638,39.553,39.6314,150400.0
2009-12-08 13:00:00,60.63,60.65,60.56,60.59,116900.0,39.6314,39.6445,39.5857,39.6053,116900.0
2009-12-08 13:05:00,60.59,60.65,60.55,60.61,75800.0,39.6053,39.6445,39.5791,39.6183,75800.0
2009-12-08 13:10:00,60.6,60.61,60.5,60.57,81700.0,39.6118,39.6183,39.5464,39.5922,81700.0
2009-12-08 13:15:00,60.57,60.58,60.53,60.55,52800.0,39.5922,39.5987,39.5661,39.5791,52800.0
2009-12-08 13:20:00,60.54,60.56,60.5,60.53,99600.0,39.5726,39.5857,39.5464,39.5661,99600.0
2009-12-08 13:25:00,60.53,60.55,60.5,60.5,46000.0,39.5661,39.5791,39.5464,39.5464,46000.0
2009-12-08 13:30:00,60.5,60.58,60.5,60.53,86000.0,39.5464,39.5987,39.5464,39.5661,86000.0
2009-12-08 13:35:00,60.53,60.58,60.52,60.53,54800.0,39.5661,39.5987,39.5595,39.5661,54800.0
2009-12-08 13:40:00,60.52,60.58,60.51,60.53,79600.0,39.5595,39.5987,39.553,39.5661,79600.0
2009-12-08 13:45:00,60.52,60.55,60.52,60.54,62100.0,39.5595,39.5791,39.5595,39.5726,62100.0
2009-12-08 13:50:00,60.55,60.61,60.54,60.6,82200.0,39.5791,39.6183,39.5726,39.6118,82200.0
2009-12-08 13:55:00,60.6,60.61,60.56,60.6,78600.0,39.6118,39.6183,39.5857,39.6118,78600.0
2009-12-08 14:00:00,60.61,60.65,60.6,60.64,101100.0,39.6183,39.6445,39.6118,39.638,101100.0
2009-12-08 14:05:00,60.64,60.73,60.62,60.65,101500.0,39.638,39.6968,39.6249,39.6445,101500.0
2009-12-08 14:10:00,60.65,60.65,60.59,60.62,83000.0,39.6445,39.6445,39.6053,39.6249,83000.0
2009-12-08 14:15:00,60.62,60.63,60.54,60.59,79200.0,39.6249,39.6314,39.5726,39.6053,79200.0
2009-12-08 14:20:00,60.58,60.58,60.5,60.55,140500.0,39.5987,39.5987,39.5464,39.5791,140500.0
2009-12-08 14:25:00,60.55,60.59,60.5,60.5,122300.0,39.5791,39.6053,39.5464,39.5464,122300.0
2009-12-08 14:30:00,60.5,60.53,60.47,60.49,156400.0,39.5464,39.5661,39.5268,39.5399,156400.0
2009-12-08 14:35:00,60.5,60.54,60.42,60.52,121300.0,39.5464,39.5726,39.4942,39.5595,121300.0
2009-12-08 14:40:00,60.53,60.54,60.47,60.51,76900.0,39.5661,39.5726,39.5268,39.553,76900.0
2009-12-08 14:45:00,60.51,60.53,60.45,60.5,86600.0,39.553,39.5661,39.5138,39.5464,86600.0
2009-12-08 14:50:00,60.5,60.52,60.41,60.51,144700.0,39.5464,39.5595,39.4876,39.553,144700.0
2009-12-08 14:55:00,60.52,60.54,60.46,60.48,105800.0,39.5595,39.5726,39.5203,39.5334,105800.0
2009-12-08 15:00:00,60.48,60.51,60.47,60.49,98800.0,39.5334,39.553,39.5268,39.5399,98800.0
2009-12-08 15:05:00,60.49,60.58,60.48,60.58,179800.0,39.5399,39.5987,39.5334,39.5987,179800.0
2009-12-08 15:10:00,60.58,60.61,60.47,60.52,165300.0,39.5987,39.6183,39.5268,39.5595,165300.0
2009-12-08 15:15:00,60.51,60.55,60.48,60.5,116400.0,39.553,39.5791,39.5334,39.5464,116400.0
2009-12-08 15:20:00,60.51,60.56,60.5,60.55,128100.0,39.553,39.5857,39.5464,39.5791,128100.0
2009-12-08 15:25:00,60.55,60.61,60.51,60.51,125400.0,39.5791,39.6183,39.553,39.553,125400.0
2009-12-08 15:30:00,60.52,60.56,60.5,60.53,201700.0,39.5595,39.5857,39.5464,39.5661,201700.0
2009-12-08 15:35:00,60.53,60.59,60.53,60.54,177000.0,39.5661,39.6053,39.5661,39.5726,177000.0
2009-12-08 15:40:00,60.53,60.55,60.5,60.53,221900.0,39.5661,39.5791,39.5464,39.5661,221900.0
2009-12-08 15:45:00,60.53,60.53,60.47,60.51,205800.0,39.5661,39.5661,39.5268,39.553,205800.0
2009-12-08 15:50:00,60.51,60.51,60.45,60.5,333500.0,39.553,39.553,39.5138,39.5464,333500.0
2009-12-08 15:55:00,60.5,60.56,60.5,60.55,535400.0,39.5464,39.5857,39.5464,39.5791,535400.0
2009-12-09 09:30:00,60.73,60.73,60.33,60.43,228700.0,39.6968,39.6968,39.4353,39.5007,228700.0
2009-12-09 09:35:00,60.45,60.58,60.35,60.5,118800.0,39.5138,39.5987,39.4484,39.5464,118800.0
2009-12-09 09:40:00,60.51,60.52,60.42,60.45,101900.0,39.553,39.5595,39.4942,39.5138,101900.0
2009-12-09 09:45:00,60.47,60.55,60.4,60.46,122900.0,39.5268,39.5791,39.4811,39.5203,122900.0
2009-12-09 09:50:00,60.46,60.6,60.46,60.55,105500.0,39.5203,39.6118,39.5203,39.5791,105500.0
2009-12-09 09:55:00,60.55,60.61,60.51,60.56,121500.0,39.5791,39.6183,39.553,39.5857,121500.0
2009-12-09 10:00:00,60.56,60.57,60.51,60.52,150100.0,39.5857,39.5922,39.553,39.5595,150100.0
2009-12-09 10:05:00,60.51,60.6,60.45,60.52,142200.0,39.553,39.6118,39.5138,39.5595,142200.0
2009-12-09 10:10:00,60.52,60.6,60.49,60.56,147000.0,39.5595,39.6118,39.5399,39.5857,147000.0
2009-12-09 10:15:00,60.57,60.59,60.51,60.53,92200.0,39.5922,39.6053,39.553,39.5661,92200.0
2009-12-09 10:20:00,60.52,60.57,60.48,60.5,57400.0,39.5595,39.5922,39.5334,39.5464,57400.0
2009-12-09 10:25:00,60.49,60.59,60.49,60.55,80600.0,39.5399,39.6053,39.5399,39.5791,80600.0
2009-12-09 10:30:00,60.55,60.6,60.48,60.57,153600.0,39.5791,39.6118,39.5334,39.5922,153600.0
2009-12-09 10:35:00,60.57,60.65,60.57,60.59,87100.0,39.5922,39.6445,39.5922,39.6053,87100.0
2009-12-09 10:40:00,60.6,60.81,60.58,60.81,151900.0,39.6118,39.7491,39.5987,39.7491,151900.0
2009-12-09 10:45:00,60.81,60.9,60.79,60.83,134900.0,39.7491,39.8079,39.736,39.7622,134900.0
2009-12-09 10:50:00,60.83,60.88,60.82,60.87,84500.0,39.7622,39.7948,39.7556,39.7883,84500.0
2009-12-09 10:55:00,60.85,60.89,60.78,60.79,68300.0,39.7752,39.8014,39.7295,39.736,68300.0
2009-12-09 11:00:00,60.78,60.86,60.78,60.85,67800.0,39.7295,39.7818,39.7295,39.7752,67800.0
2009-12-09 11:05:00,60.85,60.89,60.85,60.87,86800.0,39.7752,39.8014,39.7752,39.7883,86800.0
2009-12-09 11:10:00,60.86,60.89,60.85,60.87,78000.0,39.7818,39.8014,39.7752,39.7883,78000.0
2009-12-09 11:15:00,60.87,60.9,60.84,60.88,106900.0,39.7883,39.8079,39.7687,39.7948,106900.0
2009-12-09 11:20:00,60.88,60.89,60.85,60.86,72200.0,39.7948,39.8014,39.7752,39.7818,72200.0
2009-12-09 11:25:00,60.86,60.89,60.85,60.86,69500.0,39.7818,39.8014,39.7752,39.7818,69500.0
2009-12-09 11:30:00,60.86,60.95,60.85,60.94,104400.0,39.7818,39.8406,39.7752,39.8341,104400.0
2009-12-09 11:35:00,60.94,60.94,60.86,60.86,123500.0,39.8341,39.8341,39.7818,39.7818,123500.0
2009-12-09 11:40:00,60.86,60.94,60.86,60.94,50800.0,39.7818,39.8341,39.7818,39.8341,50800.0
2009-12-09 11:45:00,60.93,60.94,60.89,60.9,47700.0,39.8275,39.8341,39.8014,39.8079,47700.0
2009-12-09 11:50:00,60.91,60.94,60.88,60.94,65200.0,39.8144,39.8341,39.7948,39.8341,65200.0
2009-12-09 11:55:00,60.94,60.97,60.93,60.94,69600.0,39.8341,39.8537,39.8275,39.8341,69600.0
2009-12-09 12:00:00,60.94,60.97,60.94,60.95,60800.0,39.8341,39.8537,39.8341,39.8406,60800.0
2009-12-09 12:05:00,60.96,60.98,60.94,60.96,55900.0,39.8471,39.8602,39.8341,39.8471,55900.0
2009-12-09 12:10:00,60.96,61.03,60.94,61.03,118200.0,39.8471,39.8929,39.8341,39.8929,118200.0
2009-12-09 12:15:00,61.03,61.03,60.9,60.91,76800.0,39.8929,39.8929,39.8079,39.8144,76800.0
2009-12-09 12:20:00,60.91,60.93,60.87,60.93,86400.0,39.8144,39.8275,39.7883,39.8275,86400.0
2009-12-09 12:25:00,60.93,60.97,60.92,60.94,66800.0,39.8275,39.8537,39.821,39.8341,66800.0
2009-12-09 12:30:00,60.94,60.97,60.92,60.97,31000.0,39.8341,39.8537,39.821,39.8537,31000.0
2009-12-09 12:35:00,60.97,61.01,60.93,60.93,70500.0,39.8537,39.8798,39.8275,39.8275,70500.0
2009-12-09 12:40:00,60.93,60.97,60.92,60.92,35400.0,39.8275,39.8537,39.821,39.821,35400.0
2009-12-09 12:45:00,60.92,60.96,60.89,60.93,53700.0,39.821,39.8471,39.8014,39.8275,53700.0
2009-12-09 12:50:00,60.93,60.95,60.84,60.9,70900.0,39.8275,39.8406,39.7687,39.8079,70900.0
2009-12-09 12:55:00,60.9,60.95,60.9,60.93,42800.0,39.8079,39.8406,39.8079,39.8275,42800.0
2009-12-09 13:00:00,60.93,60.94,60.77,60.82,112700.0,39.8275,39.8341,39.7229,39.7556,112700.0
2009-12-09 13:05:00,60.82,60.86,60.79,60.83,85800.0,39.7556,39.7818,39.736,39.7622,85800.0
2009-12-09 13:10:00,60.83,60.87,60.82,60.86,45100.0,39.7622,39.7883,39.7556,39.7818,45100.0
2009-12-09 13:15:00,60.86,60.87,60.81,60.83,41400.0,39.7818,39.7883,39.7491,39.7622,41400.0
2009-12-09 13:20:00,60.83,60.83,60.76,60.8,38500.0,39.7622,39.7622,39.7164,39.7425,38500.0
2009-12-09 13:25:00,60.79,60.83,60.76,60.8,85200.0,39.736,39.7622,39.7164,39.7425,85200.0
2009-12-09 13:30:00,60.8,60.81,60.73,60.74,73900.0,39.7425,39.7491,39.6968,39.7033,73900.0
2009-12-09 13:35:00,60.74,60.82,60.74,60.82,60600.0,39.7033,39.7556,39.7033,39.7556,60600.0
2009-12-09 13:40:00,60.82,60.82,60.71,60.76,107600.0,39.7556,39.7556,39.6837,39.7164,107600.0
2009-12-09 13:45:00,60.76,60.83,60.76,60.79,82000.0,39.7164,39.7622,39.7164,39.736,82000.0
2009-12-09 13:50:00,60.8,60.88,60.78,60.88,84200.0,39.7425,39.7948,39.7295,39.7948,84200.0
2009-12-09 13:55:00,60.87,60.88,60.78,60.81,64800.0,39.7883,39.7948,39.7295,39.7491,64800.0
2009-12-09 14:00:00,60.81,60.84,60.76,60.81,107000.0,39.7491,39.7687,39.7164,39.7491,107000.0
2009-12-09 14:05:00,60.82,60.84,60.81,60.84,62300.0,39.7556,39.7687,39.7491,39.7687,62300.0
2009-12-09 14:10:00,60.84,60.88,60.81,60.88,90100.0,39.7687,39.7948,39.7491,39.7948,90100.0
2009-12-09 14:15:00,60.88,60.91,60.86,60.86,59700.0,39.7948,39.8144,39.7818,39.7818,59700.0
2009-12-09 14:20:00,60.87,60.89,60.81,60.82,73600.0,39.7883,39.8014,39.7491,39.7556,73600.0
2009-12-09 14:25:00,60.81,60.82,60.74,60.77,79300.0,39.7491,39.7556,39.7033,39.7229,79300.0
2009-12-09 14:30:00,60.77,60.87,60.76,60.83,95000.0,39.7229,39.7883,39.7164,39.7622,95000.0
2009-12-09 14:35:00,60.83,60.91,60.82,60.86,106100.0,39.7622,39.8144,39.7556,39.7818,106100.0
2009-12-09 14:40:00,60.86,60.86,60.78,60.79,82400.0,39.7818,39.7818,39.7295,39.736,82400.0
2009-12-09 14:45:00,60.8,60.81,60.76,60.79,85800.0,39.7425,39.7491,39.7164,39.736,85800.0
2009-12-09 14:50:00,60.79,60.85,60.78,60.81,87000.0,39.736,39.7752,39.7295,39.7491,87000.0
2009-12-09 14:55:00,60.8,60.81,60.74,60.75,119100.0,39.7425,39.7491,39.7033,39.7099,119100.0
2009-12-09 15:00:00,60.75,60.75,60.71,60.72,214200.0,39.7099,39.7099,39.6837,39.6902,214200.0
2009-12-09 15:05:00,60.72,60.73,60.67,60.67,276500.0,39.6902,39.6968,39.6576,39.6576,276500.0
2009-12-09 15:10:00,60.67,60.71,60.65,60.71,222500.0,39.6576,39.6837,39.6445,39.6837,222500.0
2009-12-09 15:15:00,60.7,60.75,60.68,60.73,103900.0,39.6772,39.7099,39.6641,39.6968,103900.0
2009-12-09 15:20:00,60.73,60.83,60.71,60.79,1122100.0,39.6968,39.7622,39.6837,39.736,1122100.0
2009-12-09 15:25:00,60.79,60.84,60.77,60.78,1022800.0,39.736,39.7687,39.7229,39.7295,1022800.0
2009-12-09 15:30:00,60.77,60.78,60.73,60.76,96700.0,39.7229,39.7295,39.6968,39.7164,96700.0
2009-12-09 15:35:00,60.77,60.79,60.73,60.74,166100.0,39.7229,39.736,39.6968,39.7033,166100.0
2009-12-09 15:40:00,60.73,60.75,60.7,60.75,172800.0,39.6968,39.7099,39.6772,39.7099,172800.0
2009-12-09 15:45:00,60.75,60.75,60.66,60.67,142800.0,39.7099,39.7099,39.651,39.6576,142800.0
2009-12-09 15:50:00,60.67,60.68,60.59,60.62,343300.0,39.6576,39.6641,39.6053,39.6249,343300.0
2009-12-09 15:55:00,60.61,60.66,60.57,60.6,679800.0,39.6183,39.651,39.5922,39.6118,679800.0
2009-12-10 09:30:00,60.98,61.0,60.69,60.96,200200.0,39.8602,39.8733,39.6706,39.8471,200200.0
2009-12-10 09:35:00,60.96,61.15,60.89,60.94,285900.0,39.8471,39.9713,39.8014,39.8341,285900.0
2009-12-10 09:40:00,60.95,61.12,60.94,60.97,143000.0,39.8406,39.9517,39.8341,39.8537,143000.0
2009-12-10 09:45:00,60.97,61.1,60.97,61.01,149500.0,39.8537,39.9386,39.8537,39.8798,149500.0
2009-12-10 09:50:00,61.01,61.05,60.91,60.95,91200.0,39.8798,39.906,39.8144,39.8406,91200.0
2009-12-10 09:55:00,60.94,61.06,60.92,61.0,101400.0,39.8341,39.9125,39.821,39.8733,101400.0
2009-12-10 10:00:00,61.0,61.07,60.99,61.06,96500.0,39.8733,39.919,39.8667,39.9125,96500.0
2009-12-10 10:05:00,61.06,61.12,61.06,61.06,104200.0,39.9125,39.9517,39.9125,39.9125,104200.0
2009-12-10 10:10:00,61.06,61.12,60.99,61.0,124200.0,39.9125,39.9517,39.8667,39.8733,124200.0
2009-12-10 10:15:00,61.0,61.09,60.99,61.08,109900.0,39.8733,39.9321,39.8667,39.9256,109900.0
2009-12-10 10:20:00,61.08,61.11,61.05,61.07,143100.0,39.9256,39.9452,39.906,39.919,143100.0
2009-12-10 10:25:00,61.07,61.19,61.03,61.12,125800.0,39.919,39.9975,39.8929,39.9517,125800.0
2009-12-10 10:30:00,61.13,61.16,61.06,61.1,115400.0,39.9582,39.9779,39.9125,39.9386,115400.0
2009-12-10 10:35:00,61.1,61.14,61.06,61.12,79900.0,39.9386,39.9648,39.9125,39.9517,79900.0
2009-12-10 10:40:00,61.12,61.15,61.03,61.04,99900.0,39.9517,39.9713,39.8929,39.8994,99900.0
2009-12-10 10:45:00,61.04,61.09,61.02,61.03,60600.0,39.8994,39.9321,39.8863,39.8929,60600.0
2009-12-10 10:50:00,61.03,61.12,61.03,61.08,75300.0,39.8929,39.9517,39.8929,39.9256,75300.0
2009-12-10 10:55:00,61.09,61.12,61.05,61.07,90000.0,39.9321,39.9517,39.906,39.919,90000.0
2009-12-10 11:00:00,61.06,61.1,61.02,61.1,46100.0,39.9125,39.9386,39.8863,39.9386,46100.0
2009-12-10 11:05:00,61.11,61.15,61.04,61.14,46600.0,39.9452,39.9713,39.8994,39.9648,46600.0
2009-12-10 11:10:00,61.15,61.23,61.15,61.18,53200.0,39.9713,40.0236,39.9713,39.9909,53200.0
2009-12-10 11:15:00,61.19,61.27,61.11,61.12,91200.0,39.9975,40.0498,39.9452,39.9517,91200.0
2009-12-10 11:20:00,61.12,61.15,61.07,61.09,92500.0,39.9517,39.9713,39.919,39.9321,92500.0
2009-12-10 11:25:00,61.09,61.13,61.06,61.08,69500.0,39.9321,39.9582,39.9125,39.9256,69500.0
2009-12-10 11:30:00,61.08,61.15,61.07,61.1,63300.0,39.9256,39.9713,39.919,39.9386,63300.0
2009-12-10 11:35:00,61.09,61.19,61.09,61.18,104400.0,39.9321,39.9975,39.9321,39.9909,104400.0
2009-12-10 11:40:00,61.19,61.2,61.11,61.19,69400.0,39.9975,40.004,39.9452,39.9975,69400.0
2009-12-10 11:45:00,61.19,61.19,61.15,61.18,90300.0,39.9975,39.9975,39.9713,39.9909,90300.0
2009-12-10 11:50:00,61.17,61.23,61.14,61.2,105500.0,39.9844,40.0236,39.9648,40.004,105500.0
2009-12-10 11:55:00,61.19,61.25,61.14,61.2,78700.0,39.9975,40.0367,39.9648,40.004,78700.0
2009-12-10 12:00:00,61.2,61.21,61.12,61.14,78300.0,40.004,40.0105,39.9517,39.9648,78300.0
2009-12-10 12:05:00,61.15,61.24,61.14,61.19,95900.0,39.9713,40.0302,39.9648,39.9975,95900.0
2009-12-10 12:10:00,61.19,61.25,61.16,61.2,97800.0,39.9975,40.0367,39.9779,40.004,97800.0
2009-12-10 12:15:00,61.2,61.26,61.17,61.26,48000.0,40.004,40.0432,39.9844,40.0432,48000.0
2009-12-10 12:20:00,61.26,61.32,61.25,61.31,46500.0,40.0432,40.0824,40.0367,40.0759,46500.0
2009-12-10 12:25:00,61.32,61.34,61.28,61.31,30800.0,40.0824,40.0955,40.0563,40.0759,30800.0
2009-12-10 12:30:00,61.31,61.31,61.23,61.26,77500.0,40.0759,40.0759,40.0236,40.0432,77500.0
2009-12-10 12:35:00,61.26,61.27,61.23,61.25,64600.0,40.0432,40.0498,40.0236,40.0367,64600.0
2009-12-10 12:40:00,61.26,61.28,61.22,61.26,74900.0,40.0432,40.0563,40.0171,40.0432,74900.0
2009-12-10 12:45:00,61.26,61.29,61.24,61.26,62500.0,40.0432,40.0628,40.0302,40.0432,62500.0
2009-12-10 12:50:00,61.26,61.32,61.26,61.32,39500.0,40.0432,40.0824,40.0432,40.0824,39500.0
2009-12-10 12:55:00,61.32,61.34,61.31,61.31,38700.0,40.0824,40.0955,40.0759,40.0759,38700.0
2009-12-10 13:00:00,61.31,61.33,61.27,61.29,125900.0,40.0759,40.089,40.0498,40.0628,125900.0
2009-12-10 13:05:00,61.29,61.35,61.26,61.28,70900.0,40.0628,40.1021,40.0432,40.0563,70900.0
2009-12-10 13:10:00,61.27,61.3,61.25,61.29,69300.0,40.0498,40.0694,40.0367,40.0628,69300.0
2009-12-10 13:15:00,61.29,61.3,61.24,61.29,83800.0,40.0628,40.0694,40.0302,40.0628,83800.0
2009-12-10 13:20:00,61.29,61.31,61.25,61.29,70300.0,40.0628,40.0759,40.0367,40.0628,70300.0
2009-12-10 13:25:00,61.28,61.3,61.24,61.28,53400.0,40.0563,40.0694,40.0302,40.0563,53400.0
2009-12-10 13:30:00,61.28,61.3,61.22,61.22,52600.0,40.0563,40.0694,40.0171,40.0171,52600.0
2009-12-10 13:35:00,61.22,61.27,61.22,61.27,71000.0,40.0171,40.0498,40.0171,40.0498,71000.0
2009-12-10 13:40:00,61.27,61.27,61.21,61.27,69000.0,40.0498,40.0498,40.0105,40.0498,69000.0
2009-12-10 13:45:00,61.27,61.29,61.23,61.26,92000.0,40.0498,40.0628,40.0236,40.0432,92000.0
2009-12-10 13:50:00,61.27,61.31,61.25,61.28,92200.0,40.0498,40.0759,40.0367,40.0563,92200.0
2009-12-10 13:55:00,61.27,61.34,61.26,61.32,74100.0,40.0498,40.0955,40.0432,40.0824,74100.0
2009-12-10 14:00:00,61.32,61.33,61.26,61.29,49600.0,40.0824,40.089,40.0432,40.0628,49600.0
2009-12-10 14:05:00,61.29,61.3,61.26,61.27,60800.0,40.0628,40.0694,40.0432,40.0498,60800.0
2009-12-10 14:10:00,61.27,61.28,61.23,61.28,44700.0,40.0498,40.0563,40.0236,40.0563,44700.0
2009-12-10 14:15:00,61.29,61.32,61.28,61.31,42300.0,40.0628,40.0824,40.0563,40.0759,42300.0
2009-12-10 14:20:00,61.32,61.33,61.26,61.29,71600.0,40.0824,40.089,40.0432,40.0628,71600.0
2009-12-10 14:25:00,61.28,61.31,61.28,61.28,63100.0,40.0563,40.0759,40.0563,40.0563,63100.0
2009-12-10 14:30:00,61.29,61.3,61.23,61.23,41600.0,40.0628,40.0694,40.0236,40.0236,41600.0
2009-12-10 14:35:00,61.23,61.24,61.18,61.18,49800.0,40.0236,40.0302,39.9909,39.9909,49800.0
2009-12-10 14:40:00,61.18,61.19,61.13,61.15,48700.0,39.9909,39.9975,39.9582,39.9713,48700.0
2009-12-10 14:45:00,61.15,61.21,61.14,61.19,60200.0,39.9713,40.0105,39.9648,39.9975,60200.0
2009-12-10 14:50:00,61.18,61.19,61.11,61.17,50900.0,39.9909,39.9975,39.9452,39.9844,50900.0
2009-12-10 14:55:00,61.16,61.22,61.16,61.21,53800.0,39.9779,40.0171,39.9779,40.0105,53800.0
2009-12-10 15:00:00,61.21,61.23,61.16,61.21,93700.0,40.0105,40.0236,39.9779,40.0105,93700.0
2009-12-10 15:05:00,61.21,61.25,61.16,61.16,178800.0,40.0105,40.0367,39.9779,39.9779,178800.0
2009-12-10 15:10:00,61.16,61.26,61.16,61.21,84600.0,39.9779,40.0432,39.9779,40.0105,84600.0
2009-12-10 15:15:00,61.18,61.23,61.18,61.21,116300.0,39.9909,40.0236,39.9909,40.0105,116300.0
2009-12-10 15:20:00,61.2,61.24,61.17,61.22,140300.0,40.004,40.0302,39.9844,40.0171,140300.0
2009-12-10 15:25:00,61.22,61.25,61.18,61.18,194500.0,40.0171,40.0367,39.9909,39.9909,194500.0
2009-12-10 15:30:00,61.19,61.21,61.12,61.18,154500.0,39.9975,40.0105,39.9517,39.9909,154500.0
2009-12-10 15:35:00,61.19,61.19,61.15,61.17,124900.0,39.9975,39.9975,39.9713,39.9844,124900.0
2009-12-10 15:40:00,61.16,61.16,61.1,61.15,149100.0,39.9779,39.9779,39.9386,39.9713,149100.0
2009-12-10 15:45:00,61.15,61.23,61.14,61.23,119300.0,39.9713,40.0236,39.9648,40.0236,119300.0
2009-12-10 15:50:00,61.22,61.22,61.07,61.09,215700.0,40.0171,40.0171,39.919,39.9321,215700.0
2009-12-10 15:55:00,61.08,61.13,61.01,61.05,661100.0,39.9256,39.9582,39.8798,39.906,661100.0
2009-12-11 09:30:00,61.37,61.39,61.19,61.26,126600.0,40.1151,40.1282,39.9975,40.0432,126600.0
2009-12-11 09:35:00,61.26,61.39,61.24,61.38,105700.0,40.0432,40.1282,40.0302,40.1217,105700.0
2009-12-11 09:40:00,61.39,61.59,61.38,61.52,96400.0,40.1282,40.2589,40.1217,40.2132,96400.0
2009-12-11 09:45:00,61.52,61.53,61.37,61.39,73400.0,40.2132,40.2197,40.1151,40.1282,73400.0
2009-12-11 09:50:00,61.39,61.5,61.28,61.47,109500.0,40.1282,40.2001,40.0563,40.1805,109500.0
2009-12-11 09:55:00,61.47,61.71,61.34,61.63,129700.0,40.1805,40.3374,40.0955,40.2851,129700.0
2009-12-11 10:00:00,61.64,61.72,61.59,61.63,110600.0,40.2916,40.3439,40.2589,40.2851,110600.0
2009-12-11 10:05:00,61.65,61.7,61.6,61.7,97300.0,40.2982,40.3308,40.2655,40.3308,97300.0
2009-12-11 10:10:00,61.7,61.79,61.7,61.77,86600.0,40.3308,40.3897,40.3308,40.3766,86600.0
2009-12-11 10:15:00,61.76,61.79,61.71,61.75,46900.0,40.3701,40.3897,40.3374,40.3635,46900.0
2009-12-11 10:20:00,61.76,61.79,61.68,61.79,54600.0,40.3701,40.3897,40.3178,40.3897,54600.0
2009-12-11 10:25:00,61.78,61.86,61.78,61.85,72400.0,40.3831,40.4354,40.3831,40.4289,72400.0
2009-12-11 10:30:00,61.85,61.91,61.83,61.88,83600.0,40.4289,40.4681,40.4158,40.4485,83600.0
2009-12-11 10:35:00,61.88,61.9,61.81,61.81,70500.0,40.4485,40.4616,40.4027,40.4027,70500.0
2009-12-11 10:40:00,61.81,61.84,61.78,61.84,63900.0,40.4027,40.4223,40.3831,40.4223,63900.0
2009-12-11 10:45:00,61.85,61.87,61.81,61.81,48900.0,40.4289,40.442,40.4027,40.4027,48900.0
2009-12-11 10:50:00,61.81,61.82,61.77,61.8,42300.0,40.4027,40.4093,40.3766,40.3962,42300.0
2009-12-11 10:55:00,61.78,61.83,61.78,61.83,59400.0,40.3831,40.4158,40.3831,40.4158,59400.0
2009-12-11 11:00:00,61.83,61.85,61.76,61.79,50400.0,40.4158,40.4289,40.3701,40.3897,50400.0
2009-12-11 11:05:00,61.79,61.84,61.77,61.83,57700.0,40.3897,40.4223,40.3766,40.4158,57700.0
2009-12-11 11:10:00,61.82,61.89,61.82,61.87,51500.0,40.4093,40.455,40.4093,40.442,51500.0
2009-12-11 11:15:00,61.86,61.9,61.83,61.83,32900.0,40.4354,40.4616,40.4158,40.4158,32900.0
2009-12-11 11:20:00,61.83,61.84,61.75,61.75,86100.0,40.4158,40.4223,40.3635,40.3635,86100.0
2009-12-11 11:25:00,61.75,61.81,61.71,61.81,74200.0,40.3635,40.4027,40.3374,40.4027,74200.0
2009-12-11 11:30:00,61.8,61.81,61.73,61.74,51100.0,40.3962,40.4027,40.3504,40.357,51100.0
2009-12-11 11:35:00,61.75,61.82,61.74,61.81,45300.0,40.3635,40.4093,40.357,40.4027,45300.0
2009-12-11 11:40:00,61.79,61.79,61.69,61.69,72700.0,40.3897,40.3897,40.3243,40.3243,72700.0
2009-12-11 11:45:00,61.69,61.7,61.62,61.7,93200.0,40.3243,40.3308,40.2785,40.3308,93200.0
2009-12-11 11:50:00,61.69,61.81,61.68,61.77,72000.0,40.3243,40.4027,40.3178,40.3766,72000.0
2009-12-11 11:55:00,61.77,61.81,61.71,61.81,37800.0,40.3766,40.4027,40.3374,40.4027,37800.0
2009-12-11 12:00:00,61.81,61.81,61.72,61.74,78700.0,40.4027,40.4027,40.3439,40.357,78700.0
2009-12-11 12:05:00,61.74,61.76,61.72,61.74,30800.0,40.357,40.3701,40.3439,40.357,30800.0
2009-12-11 12:10:00,61.74,61.82,61.73,61.73,71700.0,40.357,40.4093,40.3504,40.3504,71700.0
2009-12-11 12:15:00,61.74,61.77,61.74,61.75,32700.0,40.357,40.3766,40.357,40.3635,32700.0
2009-12-11 12:20:00,61.76,61.77,61.71,61.71,46300.0,40.3701,40.3766,40.3374,40.3374,46300.0
2009-12-11 12:25:00,61.71,61.72,61.66,61.66,28100.0,40.3374,40.3439,40.3047,40.3047,28100.0
2009-12-11 12:30:00,61.66,61.69,61.59,61.62,61500.0,40.3047,40.3243,40.2589,40.2785,61500.0
2009-12-11 12:35:00,61.63,61.64,61.59,61.61,40000.0,40.2851,40.2916,40.2589,40.272,40000.0
2009-12-11 12:40:00,61.6,61.61,61.55,61.55,35800.0,40.2655,40.272,40.2328,40.2328,35800.0
2009-12-11 12:45:00,61.56,61.56,61.5,61.53,57500.0,40.2393,40.2393,40.2001,40.2197,57500.0
2009-12-11 12:50:00,61.52,61.54,61.5,61.53,116100.0,40.2132,40.2263,40.2001,40.2197,116100.0
2009-12-11 12:55:00,61.53,61.61,61.5,61.59,46500.0,40.2197,40.272,40.2001,40.2589,46500.0
2009-12-11 13:00:00,61.6,61.63,61.57,61.57,27900.0,40.2655,40.2851,40.2459,40.2459,27900.0
2009-12-11 13:05:00,61.57,61.61,61.56,61.61,44600.0,40.2459,40.272,40.2393,40.272,44600.0
2009-12-11 13:10:00,61.61,61.69,61.6,61.67,33800.0,40.272,40.3243,40.2655,40.3112,33800.0
2009-12-11 13:15:00,61.67,61.68,61.6,61.67,36900.0,40.3112,40.3178,40.2655,40.3112,36900.0
2009-12-11 13:20:00,61.66,61.74,61.66,61.73,36400.0,40.3047,40.357,40.3047,40.3504,36400.0
2009-12-11 13:25:00,61.72,61.75,61.7,61.74,43100.0,40.3439,40.3635,40.3308,40.357,43100.0
2009-12-11 13:30:00,61.74,61.75,61.69,61.69,21100.0,40.357,40.3635,40.3243,40.3243,21100.0
2009-12-11 13:35:00,61.69,61.74,61.69,61.71,28000.0,40.3243,40.357,40.3243,40.3374,28000.0
2009-12-11 13:40:00,61.72,61.72,61.63,61.63,21300.0,40.3439,40.3439,40.2851,40.2851,21300.0
2009-12-11 13:45:00,61.64,61.69,61.63,61.68,46600.0,40.2916,40.3243,40.2851,40.3178,46600.0
2009-12-11 13:50:00,61.68,61.69,61.61,61.61,36200.0,40.3178,40.3243,40.272,40.272,36200.0
2009-12-11 13:55:00,61.6,61.65,61.59,61.6,23400.0,40.2655,40.2982,40.2589,40.2655,23400.0
2009-12-11 14:00:00,61.6,61.68,61.6,61.67,44100.0,40.2655,40.3178,40.2655,40.3112,44100.0
2009-12-11 14:05:00,61.67,61.77,61.66,61.74,52300.0,40.3112,40.3766,40.3047,40.357,52300.0
2009-12-11 14:10:00,61.74,61.74,61.67,61.69,61000.0,40.357,40.357,40.3112,40.3243,61000.0
2009-12-11 14:15:00,61.7,61.7,61.65,61.66,23400.0,40.3308,40.3308,40.2982,40.3047,23400.0
2009-12-11 14:20:00,61.66,61.68,61.63,61.66,45400.0,40.3047,40.3178,40.2851,40.3047,45400.0
2009-12-11 14:25:00,61.66,61.67,61.63,61.63,25600.0,40.3047,40.3112,40.2851,40.2851,25600.0
2009-12-11 14:30:00,61.63,61.69,61.63,61.67,45100.0,40.2851,40.3243,40.2851,40.3112,45100.0
2009-12-11 14:35:00,61.68,61.68,61.63,61.66,27400.0,40.3178,40.3178,40.2851,40.3047,27400.0
2009-12-11 14:40:00,61.66,61.68,61.6,61.65,41300.0,40.3047,40.3178,40.2655,40.2982,41300.0
2009-12-11 14:45:00,61.66,61.73,61.65,61.67,39200.0,40.3047,40.3504,40.2982,40.3112,39200.0
2009-12-11 14:50:00,61.67,61.71,61.67,61.69,31100.0,40.3112,40.3374,40.3112,40.3243,31100.0
2009-12-11 14:55:00,61.67,61.69,61.65,61.65,28000.0,40.3112,40.3243,40.2982,40.2982,28000.0
2009-12-11 15:00:00,61.66,61.66,61.62,61.64,30400.0,40.3047,40.3047,40.2785,40.2916,30400.0
2009-12-11 15:05:00,61.64,61.64,61.6,61.62,33700.0,40.2916,40.2916,40.2655,40.2785,33700.0
2009-12-11 15:10:00,61.62,61.67,61.59,61.63,74200.0,40.2785,40.3112,40.2589,40.2851,74200.0
2009-12-11 15:15:00,61.63,61.64,61.58,61.63,51200.0,40.2851,40.2916,40.2524,40.2851,51200.0
2009-12-11 15:20:00,61.63,61.66,61.59,61.65,40100.0,40.2851,40.3047,40.2589,40.2982,40100.0
2009-12-11 15:25:00,61.64,61.67,61.64,61.67,56800.0,40.2916,40.3112,40.2916,40.3112,56800.0
2009-12-11 15:30:00,61.67,61.7,61.64,61.66,43600.0,40.3112,40.3308,40.2916,40.3047,43600.0
2009-12-11 15:35:00,61.65,61.72,61.63,61.69,83100.0,40.2982,40.3439,40.2851,40.3243,83100.0
2009-12-11 15:40:00,61.69,61.7,61.6,61.6,125000.0,40.3243,40.3308,40.2655,40.2655,125000.0
2009-12-11 15:45:00,61.6,61.61,61.59,61.6,149100.0,40.2655,40.272,40.2589,40.2655,149100.0
2009-12-11 15:50:00,61.59,61.6,61.54,61.57,167000.0,40.2589,40.2655,40.2263,40.2459,167000.0
2009-12-11 15:55:00,61.58,61.65,61.57,61.65,206900.0,40.2524,40.2982,40.2459,40.2982,206900.0
2009-12-14 09:30:00,62.23,62.37,62.19,62.23,263500.0,40.6773,40.7688,40.6511,40.6773,263500.0
2009-12-14 09:35:00,62.22,62.22,62.06,62.2,118300.0,40.6707,40.6707,40.5662,40.6577,118300.0
2009-12-14 09:40:00,62.18,62.32,62.09,62.13,105300.0,40.6446,40.7361,40.5858,40.6119,105300.0
2009-12-14 09:45:00,62.13,62.31,62.12,62.3,98600.0,40.6119,40.7296,40.6054,40.723,98600.0
2009-12-14 09:50:00,62.3,62.39,62.27,62.38,75200.0,40.723,40.7819,40.7034,40.7753,75200.0
2009-12-14 09:55:00,62.38,62.4,62.23,62.29,57000.0,40.7753,40.7884,40.6773,40.7165,57000.0
2009-12-14 10:00:00,62.28,62.33,62.1,62.12,96600.0,40.71,40.7426,40.5923,40.6054,96600.0
2009-12-14 10:05:00,62.12,62.15,62.08,62.11,54200.0,40.6054,40.625,40.5792,40.5988,54200.0
2009-12-14 10:10:00,62.11,62.19,62.08,62.19,51400.0,40.5988,40.6511,40.5792,40.6511,51400.0
2009-12-14 10:15:00,62.19,62.19,62.01,62.06,63800.0,40.6511,40.6511,40.5335,40.5662,63800.0
2009-12-14 10:20:00,62.04,62.15,62.03,62.08,58800.0,40.5531,40.625,40.5465,40.5792,58800.0
2009-12-14 10:25:00,62.09,62.18,62.09,62.16,43300.0,40.5858,40.6446,40.5858,40.6315,43300.0
2009-12-14 10:30:00,62.16,62.18,62.05,62.12,70200.0,40.6315,40.6446,40.5596,40.6054,70200.0
2009-12-14 10:35:00,62.12,62.16,62.11,62.15,43500.0,40.6054,40.6315,40.5988,40.625,43500.0
2009-12-14 10:40:00,62.15,62.18,62.15,62.16,29600.0,40.625,40.6446,40.625,40.6315,29600.0
2009-12-14 10:45:00,62.17,62.18,62.15,62.16,59000.0,40.6381,40.6446,40.625,40.6315,59000.0
2009-12-14 10:50:00,62.16,62.2,62.16,62.18,56000.0,40.6315,40.6577,40.6315,40.6446,56000.0
2009-12-14 10:55:00,62.18,62.2,62.11,62.11,85300.0,40.6446,40.6577,40.5988,40.5988,85300.0
2009-12-14 11:00:00,62.11,62.14,62.1,62.1,27000.0,40.5988,40.6184,40.5923,40.5923,27000.0
2009-12-14 11:05:00,62.11,62.11,62.02,62.04,68900.0,40.5988,40.5988,40.54,40.5531,68900.0
2009-12-14 11:10:00,62.05,62.06,61.96,61.96,84500.0,40.5596,40.5662,40.5008,40.5008,84500.0
2009-12-14 11:15:00,61.96,62.0,61.96,61.99,56300.0,40.5008,40.5269,40.5008,40.5204,56300.0
2009-12-14 11:20:00,61.99,62.0,61.95,61.99,63200.0,40.5204,40.5269,40.4943,40.5204,63200.0
2009-12-14 11:25:00,62.0,62.0,61.96,61.99,101500.0,40.5269,40.5269,40.5008,40.5204,101500.0
2009-12-14 11:30:00,61.99,62.04,61.99,62.03,44100.0,40.5204,40.5531,40.5204,40.5465,44100.0
2009-12-14 11:35:00,62.02,62.1,62.01,62.1,89200.0,40.54,40.5923,40.5335,40.5923,89200.0
2009-12-14 11:40:00,62.1,62.12,61.96,61.96,56900.0,40.5923,40.6054,40.5008,40.5008,56900.0
2009-12-14 11:45:00,61.96,61.97,61.9,61.92,52100.0,40.5008,40.5073,40.4616,40.4746,52100.0
2009-12-14 11:50:00,61.9,61.91,61.82,61.85,65200.0,40.4616,40.4681,40.4093,40.4289,65200.0
2009-12-14 11:55:00,61.85,61.98,61.85,61.94,47700.0,40.4289,40.5139,40.4289,40.4877,47700.0
2009-12-14 12:00:00,61.95,61.99,61.94,61.95,50000.0,40.4943,40.5204,40.4877,40.4943,50000.0
2009-12-14 12:05:00,61.95,62.03,61.94,62.03,31900.0,40.4943,40.5465,40.4877,40.5465,31900.0
2009-12-14 12:10:00,62.03,62.04,61.98,61.99,36800.0,40.5465,40.5531,40.5139,40.5204,36800.0
2009-12-14 12:15:00,61.99,62.02,61.98,62.0,49600.0,40.5204,40.54,40.5139,40.5269,49600.0
2009-12-14 12:20:00,62.01,62.03,61.96,61.98,37500.0,40.5335,40.5465,40.5008,40.5139,37500.0
2009-12-14 12:25:00,61.96,62.02,61.96,62.0,45100.0,40.5008,40.54,40.5008,40.5269,45100.0
2009-12-14 12:30:00,62.01,62.02,61.98,62.0,21600.0,40.5335,40.54,40.5139,40.5269,21600.0
2009-12-14 12:35:00,62.0,62.04,62.0,62.01,38100.0,40.5269,40.5531,40.5269,40.5335,38100.0
2009-12-14 12:40:00,62.01,62.04,61.97,62.01,88100.0,40.5335,40.5531,40.5073,40.5335,88100.0
2009-12-14 12:45:00,62.01,62.01,61.95,61.95,50300.0,40.5335,40.5335,40.4943,40.4943,50300.0
2009-12-14 12:50:00,61.96,62.05,61.95,62.03,97800.0,40.5008,40.5596,40.4943,40.5465,97800.0
2009-12-14 12:55:00,62.03,62.03,61.99,61.99,14200.0,40.5465,40.5465,40.5204,40.5204,14200.0
2009-12-14 13:00:00,61.99,62.05,61.99,62.05,34800.0,40.5204,40.5596,40.5204,40.5596,34800.0
2009-12-14 13:05:00,62.04,62.07,62.0,62.01,33500.0,40.5531,40.5727,40.5269,40.5335,33500.0
2009-12-14 13:10:00,62.01,62.03,61.98,62.01,32000.0,40.5335,40.5465,40.5139,40.5335,32000.0
2009-12-14 13:15:00,62.01,62.05,62.0,62.05,56900.0,40.5335,40.5596,40.5269,40.5596,56900.0
2009-12-14 13:20:00,62.05,62.1,62.02,62.05,90500.0,40.5596,40.5923,40.54,40.5596,90500.0
2009-12-14 13:25:00,62.06,62.09,62.06,62.07,27900.0,40.5662,40.5858,40.5662,40.5727,27900.0
2009-12-14 13:30:00,62.06,62.1,62.06,62.1,34800.0,40.5662,40.5923,40.5662,40.5923,34800.0
2009-12-14 13:35:00,62.1,62.1,61.96,61.96,83500.0,40.5923,40.5923,40.5008,40.5008,83500.0
2009-12-14 13:40:00,61.97,62.03,61.97,61.99,50200.0,40.5073,40.5465,40.5073,40.5204,50200.0
2009-12-14 13:45:00,62.0,62.11,61.99,62.06,65000.0,40.5269,40.5988,40.5204,40.5662,65000.0
2009-12-14 13:50:00,62.06,62.1,62.04,62.1,33800.0,40.5662,40.5923,40.5531,40.5923,33800.0
2009-12-14 13:55:00,62.09,62.14,62.06,62.11,73000.0,40.5858,40.6184,40.5662,40.5988,73000.0
2009-12-14 14:00:00,62.11,62.15,62.08,62.11,51200.0,40.5988,40.625,40.5792,40.5988,51200.0
2009-12-14 14:05:00,62.11,62.12,62.07,62.09,79200.0,40.5988,40.6054,40.5727,40.5858,79200.0
2009-12-14 14:10:00,62.08,62.08,62.04,62.06,60600.0,40.5792,40.5792,40.5531,40.5662,60600.0
2009-12-14 14:15:00,62.06,62.14,62.05,62.12,30500.0,40.5662,40.6184,40.5596,40.6054,30500.0
2009-12-14 14:20:00,62.12,62.13,62.11,62.12,15200.0,40.6054,40.6119,40.5988,40.6054,15200.0
2009-12-14 14:25:00,62.12,62.13,62.06,62.13,41800.0,40.6054,40.6119,40.5662,40.6119,41800.0
2009-12-14 14:30:00,62.13,62.13,62.08,62.11,23500.0,40.6119,40.6119,40.5792,40.5988,23500.0
2009-12-14 14:35:00,62.11,62.15,62.08,62.08,45400.0,40.5988,40.625,40.5792,40.5792,45400.0
2009-12-14 14:40:00,62.08,62.12,62.07,62.08,55200.0,40.5792,40.6054,40.5727,40.5792,55200.0
2009-12-14 14:45:00,62.09,62.18,62.08,62.17,29900.0,40.5858,40.6446,40.5792,40.6381,29900.0
2009-12-14 14:50:00,62.18,62.18,62.1,62.1,43600.0,40.6446,40.6446,40.5923,40.5923,43600.0
2009-12-14 14:55:00,62.1,62.16,62.09,62.15,49500.0,40.5923,40.6315,40.5858,40.625,49500.0
2009-12-14 15:00:00,62.16,62.17,62.1,62.15,56700.0,40.6315,40.6381,40.5923,40.625,56700.0
2009-12-14 15:05:00,62.15,62.16,62.1,62.11,56300.0,40.625,40.6315,40.5923,40.5988,56300.0
2009-12-14 15:10:00,62.12,62.19,62.12,62.17,58900.0,40.6054,40.6511,40.6054,40.6381,58900.0
2009-12-14 15:15:00,62.17,62.21,62.14,62.15,58000.0,40.6381,40.6642,40.6184,40.625,58000.0
2009-12-14 15:20:00,62.14,62.16,62.12,62.12,53500.0,40.6184,40.6315,40.6054,40.6054,53500.0
2009-12-14 15:25:00,62.12,62.17,62.12,62.15,56300.0,40.6054,40.6381,40.6054,40.625,56300.0
2009-12-14 15:30:00,62.16,62.23,62.15,62.21,65900.0,40.6315,40.6773,40.625,40.6642,65900.0
2009-12-14 15:35:00,62.22,62.24,62.2,62.2,73400.0,40.6707,40.6838,40.6577,40.6577,73400.0
2009-12-14 15:40:00,62.2,62.21,62.12,62.13,99800.0,40.6577,40.6642,40.6054,40.6119,99800.0
2009-12-14 15:45:00,62.13,62.19,62.12,62.18,112900.0,40.6119,40.6511,40.6054,40.6446,112900.0
2009-12-14 15:50:00,62.19,62.19,62.11,62.14,173500.0,40.6511,40.6511,40.5988,40.6184,173500.0
2009-12-14 15:55:00,62.14,62.15,62.09,62.14,343600.0,40.6184,40.625,40.5858,40.6184,343600.0
2009-12-15 09:30:00,62.24,62.24,62.02,62.04,136700.0,40.6838,40.6838,40.54,40.5531,136700.0
2009-12-15 09:35:00,62.06,62.26,61.99,62.16,113600.0,40.5662,40.6969,40.5204,40.6315,113600.0
2009-12-15 09:40:00,62.16,62.22,62.09,62.1,72100.0,40.6315,40.6707,40.5858,40.5923,72100.0
2009-12-15 09:45:00,62.12,62.18,62.01,62.02,79300.0,40.6054,40.6446,40.5335,40.54,79300.0
2009-12-15 09:50:00,62.0,62.04,61.93,61.95,85100.0,40.5269,40.5531,40.4812,40.4943,85100.0
2009-12-15 09:55:00,61.94,61.99,61.89,61.97,134300.0,40.4877,40.5204,40.455,40.5073,134300.0
2009-12-15 10:00:00,61.97,62.01,61.9,61.99,62000.0,40.5073,40.5335,40.4616,40.5204,62000.0
2009-12-15 10:05:00,61.99,62.1,61.99,62.1,61000.0,40.5204,40.5923,40.5204,40.5923,61000.0
2009-12-15 10:10:00,62.11,62.2,62.11,62.18,89500.0,40.5988,40.6577,40.5988,40.6446,89500.0
2009-12-15 10:15:00,62.2,62.33,62.19,62.25,90400.0,40.6577,40.7426,40.6511,40.6903,90400.0
2009-12-15 10:20:00,62.25,62.32,62.24,62.29,89500.0,40.6903,40.7361,40.6838,40.7165,89500.0
2009-12-15 10:25:00,62.29,62.33,62.24,62.29,51900.0,40.7165,40.7426,40.6838,40.7165,51900.0
2009-12-15 10:30:00,62.29,62.31,62.28,62.3,72100.0,40.7165,40.7296,40.71,40.723,72100.0
2009-12-15 10:35:00,62.3,62.33,62.27,62.32,83500.0,40.723,40.7426,40.7034,40.7361,83500.0
2009-12-15 10:40:00,62.32,62.42,62.32,62.42,83500.0,40.7361,40.8015,40.7361,40.8015,83500.0
2009-12-15 10:45:00,62.42,62.43,62.36,62.4,69400.0,40.8015,40.808,40.7623,40.7884,69400.0
2009-12-15 10:50:00,62.4,62.42,62.33,62.35,87500.0,40.7884,40.8015,40.7426,40.7557,87500.0
2009-12-15 10:55:00,62.34,62.35,62.32,62.32,47800.0,40.7492,40.7557,40.7361,40.7361,47800.0
2009-12-15 11:00:00,62.33,62.36,62.29,62.32,90600.0,40.7426,40.7623,40.7165,40.7361,90600.0
2009-12-15 11:05:00,62.33,62.33,62.24,62.31,72100.0,40.7426,40.7426,40.6838,40.7296,72100.0
2009-12-15 11:10:00,62.31,62.34,62.26,62.26,39900.0,40.7296,40.7492,40.6969,40.6969,39900.0
2009-12-15 11:15:00,62.27,62.28,62.22,62.26,63800.0,40.7034,40.71,40.6707,40.6969,63800.0
2009-12-15 11:20:00,62.25,62.26,62.13,62.17,48000.0,40.6903,40.6969,40.6119,40.6381,48000.0
2009-12-15 11:25:00,62.18,62.23,62.17,62.19,53600.0,40.6446,40.6773,40.6381,40.6511,53600.0
2009-12-15 11:30:00,62.19,62.3,62.17,62.28,53000.0,40.6511,40.723,40.6381,40.71,53000.0
2009-12-15 11:35:00,62.27,62.3,62.19,62.2,58400.0,40.7034,40.723,40.6511,40.6577,58400.0
2009-12-15 11:40:00,62.21,62.23,62.17,62.2,58700.0,40.6642,40.6773,40.6381,40.6577,58700.0
2009-12-15 11:45:00,62.2,62.27,62.16,62.19,60700.0,40.6577,40.7034,40.6315,40.6511,60700.0
2009-12-15 11:50:00,62.2,62.2,62.11,62.11,44600.0,40.6577,40.6577,40.5988,40.5988,44600.0
2009-12-15 11:55:00,62.11,62.12,62.03,62.05,51200.0,40.5988,40.6054,40.5465,40.5596,51200.0
2009-12-15 12:00:00,62.05,62.07,62.02,62.06,31300.0,40.5596,40.5727,40.54,40.5662,31300.0
2009-12-15 12:05:00,62.06,62.07,62.02,62.05,26900.0,40.5662,40.5727,40.54,40.5596,26900.0
2009-12-15 12:10:00,62.05,62.09,62.04,62.08,31600.0,40.5596,40.5858,40.5531,40.5792,31600.0
2009-12-15 12:15:00,62.08,62.1,62.03,62.04,40700.0,40.5792,40.5923,40.5465,40.5531,40700.0
2009-12-15 12:20:00,62.04,62.06,62.0,62.01,25000.0,40.5531,40.5662,40.5269,40.5335,25000.0
2009-12-15 12:25:00,62.0,62.04,62.0,62.03,46300.0,40.5269,40.5531,40.5269,40.5465,46300.0
2009-12-15 12:30:00,62.04,62.05,62.01,62.02,32300.0,40.5531,40.5596,40.5335,40.54,32300.0
2009-12-15 12:35:00,62.02,62.04,62.0,62.03,26300.0,40.54,40.5531,40.5269,40.5465,26300.0
2009-12-15 12:40:00,62.03,62.03,62.0,62.01,30100.0,40.5465,40.5465,40.5269,40.5335,30100.0
2009-12-15 12:45:00,62.02,62.06,62.02,62.03,47400.0,40.54,40.5662,40.54,40.5465,47400.0
2009-12-15 12:50:00,62.04,62.06,62.01,62.06,29300.0,40.5531,40.5662,40.5335,40.5662,29300.0
2009-12-15 12:55:00,62.06,62.1,62.05,62.09,21000.0,40.5662,40.5923,40.5596,40.5858,21000.0
2009-12-15 13:00:00,62.09,62.1,62.03,62.05,84200.0,40.5858,40.5923,40.5465,40.5596,84200.0
2009-12-15 13:05:00,62.04,62.09,62.02,62.05,32300.0,40.5531,40.5858,40.54,40.5596,32300.0
2009-12-15 13:10:00,62.04,62.08,62.03,62.03,21800.0,40.5531,40.5792,40.5465,40.5465,21800.0
2009-12-15 13:15:00,62.04,62.04,62.0,62.03,15600.0,40.5531,40.5531,40.5269,40.5465,15600.0
2009-12-15 13:20:00,62.02,62.03,62.0,62.0,34100.0,40.54,40.5465,40.5269,40.5269,34100.0
2009-12-15 13:25:00,62.0,62.01,62.0,62.0,16100.0,40.5269,40.5335,40.5269,40.5269,16100.0
2009-12-15 13:30:00,62.0,62.01,62.0,62.0,28200.0,40.5269,40.5335,40.5269,40.5269,28200.0
2009-12-15 13:35:00,62.01,62.01,62.0,62.01,55000.0,40.5335,40.5335,40.5269,40.5335,55000.0
2009-12-15 13:40:00,62.0,62.08,62.0,62.08,68800.0,40.5269,40.5792,40.5269,40.5792,68800.0
2009-12-15 13:45:00,62.08,62.1,62.05,62.07,37800.0,40.5792,40.5923,40.5596,40.5727,37800.0
2009-12-15 13:50:00,62.07,62.11,62.06,62.11,26600.0,40.5727,40.5988,40.5662,40.5988,26600.0
2009-12-15 13:55:00,62.11,62.17,62.1,62.1,44900.0,40.5988,40.6381,40.5923,40.5923,44900.0
2009-12-15 14:00:00,62.1,62.12,62.04,62.11,40000.0,40.5923,40.6054,40.5531,40.5988,40000.0
2009-12-15 14:05:00,62.11,62.14,62.03,62.04,23300.0,40.5988,40.6184,40.5465,40.5531,23300.0
2009-12-15 14:10:00,62.03,62.06,62.02,62.02,36700.0,40.5465,40.5662,40.54,40.54,36700.0
2009-12-15 14:15:00,62.02,62.06,62.02,62.05,20900.0,40.54,40.5662,40.54,40.5596,20900.0
2009-12-15 14:20:00,62.05,62.07,62.03,62.06,27000.0,40.5596,40.5727,40.5465,40.5662,27000.0
2009-12-15 14:25:00,62.05,62.05,62.02,62.04,37000.0,40.5596,40.5596,40.54,40.5531,37000.0
2009-12-15 14:30:00,62.04,62.08,62.03,62.08,36600.0,40.5531,40.5792,40.5465,40.5792,36600.0
2009-12-15 14:35:00,62.07,62.09,62.06,62.06,29200.0,40.5727,40.5858,40.5662,40.5662,29200.0
2009-12-15 14:40:00,62.06,62.12,62.05,62.06,32800.0,40.5662,40.6054,40.5596,40.5662,32800.0
2009-12-15 14:45:00,62.06,62.07,62.05,62.07,33000.0,40.5662,40.5727,40.5596,40.5727,33000.0
2009-12-15 14:50:00,62.07,62.07,62.01,62.01,28700.0,40.5727,40.5727,40.5335,40.5335,28700.0
2009-12-15 14:55:00,62.01,62.06,62.01,62.06,27400.0,40.5335,40.5662,40.5335,40.5662,27400.0
2009-12-15 15:00:00,62.07,62.08,62.04,62.08,32000.0,40.5727,40.5792,40.5531,40.5792,32000.0
2009-12-15 15:05:00,62.08,62.1,62.03,62.05,38900.0,40.5792,40.5923,40.5465,40.5596,38900.0
2009-12-15 15:10:00,62.05,62.06,62.04,62.04,28900.0,40.5596,40.5662,40.5531,40.5531,28900.0
2009-12-15 15:15:00,62.04,62.05,62.0,62.04,47200.0,40.5531,40.5596,40.5269,40.5531,47200.0
2009-12-15 15:20:00,62.04,62.04,62.0,62.01,86900.0,40.5531,40.5531,40.5269,40.5335,86900.0
2009-12-15 15:25:00,62.0,62.03,62.0,62.02,83300.0,40.5269,40.5465,40.5269,40.54,83300.0
2009-12-15 15:30:00,62.01,62.02,62.0,62.01,88200.0,40.5335,40.54,40.5269,40.5335,88200.0
2009-12-15 15:35:00,62.02,62.02,62.0,62.0,79400.0,40.54,40.54,40.5269,40.5269,79400.0
2009-12-15 15:40:00,62.0,62.01,62.0,62.0,102400.0,40.5269,40.5335,40.5269,40.5269,102400.0
2009-12-15 15:45:00,62.01,62.01,61.95,61.99,144400.0,40.5335,40.5335,40.4943,40.5204,144400.0
2009-12-15 15:50:00,61.99,62.02,61.95,62.02,105500.0,40.5204,40.54,40.4943,40.54,105500.0
2009-12-15 15:55:00,62.01,62.03,61.96,62.01,226000.0,40.5335,40.5465,40.5008,40.5335,226000.0
2009-12-16 09:30:00,62.32,62.58,62.06,62.58,215200.0,40.7361,40.9061,40.5662,40.9061,215200.0
2009-12-16 09:35:00,62.57,62.63,62.5,62.59,145200.0,40.8995,40.9387,40.8538,40.9126,145200.0
2009-12-16 09:40:00,62.58,62.6,62.44,62.58,94000.0,40.9061,40.9191,40.8145,40.9061,94000.0
2009-12-16 09:45:00,62.59,62.65,62.49,62.59,116400.0,40.9126,40.9518,40.8472,40.9126,116400.0
2009-12-16 09:50:00,62.59,62.65,62.56,62.61,90500.0,40.9126,40.9518,40.893,40.9257,90500.0
2009-12-16 09:55:00,62.61,62.63,62.56,62.58,62900.0,40.9257,40.9387,40.893,40.9061,62900.0
2009-12-16 10:00:00,62.57,62.67,62.57,62.66,105300.0,40.8995,40.9649,40.8995,40.9583,105300.0
2009-12-16 10:05:00,62.67,62.74,62.6,62.61,86100.0,40.9649,41.0106,40.9191,40.9257,86100.0
2009-12-16 10:10:00,62.62,62.63,62.54,62.55,42900.0,40.9322,40.9387,40.8799,40.8864,42900.0
2009-12-16 10:15:00,62.54,62.55,62.45,62.49,75400.0,40.8799,40.8864,40.8211,40.8472,75400.0
2009-12-16 10:20:00,62.5,62.53,62.42,62.44,61000.0,40.8538,40.8734,40.8015,40.8145,61000.0
2009-12-16 10:25:00,62.43,62.51,62.41,62.48,32900.0,40.808,40.8603,40.7949,40.8407,32900.0
2009-12-16 10:30:00,62.49,62.68,62.49,62.68,86400.0,40.8472,40.9714,40.8472,40.9714,86400.0
2009-12-16 10:35:00,62.67,62.73,62.62,62.62,59600.0,40.9649,41.0041,40.9322,40.9322,59600.0
2009-12-16 10:40:00,62.62,62.63,62.57,62.6,45900.0,40.9322,40.9387,40.8995,40.9191,45900.0
2009-12-16 10:45:00,62.6,62.62,62.58,62.62,37400.0,40.9191,40.9322,40.9061,40.9322,37400.0
2009-12-16 10:50:00,62.62,62.65,62.6,62.64,34500.0,40.9322,40.9518,40.9191,40.9453,34500.0
2009-12-16 10:55:00,62.63,62.67,62.55,62.55,64400.0,40.9387,40.9649,40.8864,40.8864,64400.0
2009-12-16 11:00:00,62.55,62.58,62.54,62.56,43300.0,40.8864,40.9061,40.8799,40.893,43300.0
2009-12-16 11:05:00,62.57,62.61,62.56,62.57,38700.0,40.8995,40.9257,40.893,40.8995,38700.0
2009-12-16 11:10:00,62.56,62.57,62.48,62.48,26400.0,40.893,40.8995,40.8407,40.8407,26400.0
2009-12-16 11:15:00,62.48,62.49,62.42,62.44,40800.0,40.8407,40.8472,40.8015,40.8145,40800.0
2009-12-16 11:20:00,62.43,62.53,62.42,62.53,60800.0,40.808,40.8734,40.8015,40.8734,60800.0
2009-12-16 11:25:00,62.52,62.57,62.5,62.55,36700.0,40.8668,40.8995,40.8538,40.8864,36700.0
2009-12-16 11:30:00,62.54,62.55,62.46,62.52,44500.0,40.8799,40.8864,40.8276,40.8668,44500.0
2009-12-16 11:35:00,62.52,62.52,62.45,62.49,29100.0,40.8668,40.8668,40.8211,40.8472,29100.0
2009-12-16 11:40:00,62.48,62.53,62.48,62.53,26800.0,40.8407,40.8734,40.8407,40.8734,26800.0
2009-12-16 11:45:00,62.53,62.55,62.53,62.54,31000.0,40.8734,40.8864,40.8734,40.8799,31000.0
2009-12-16 11:50:00,62.54,62.54,62.44,62.49,37400.0,40.8799,40.8799,40.8145,40.8472,37400.0
2009-12-16 11:55:00,62.49,62.56,62.49,62.54,28500.0,40.8472,40.893,40.8472,40.8799,28500.0
2009-12-16 12:00:00,62.53,62.55,62.49,62.52,30400.0,40.8734,40.8864,40.8472,40.8668,30400.0
2009-12-16 12:05:00,62.53,62.6,62.53,62.58,37000.0,40.8734,40.9191,40.8734,40.9061,37000.0
2009-12-16 12:10:00,62.58,62.59,62.55,62.56,25400.0,40.9061,40.9126,40.8864,40.893,25400.0
2009-12-16 12:15:00,62.55,62.56,62.53,62.55,24000.0,40.8864,40.893,40.8734,40.8864,24000.0
2009-12-16 12:20:00,62.55,62.59,62.53,62.58,31600.0,40.8864,40.9126,40.8734,40.9061,31600.0
2009-12-16 12:25:00,62.58,62.63,62.58,62.62,38500.0,40.9061,40.9387,40.9061,40.9322,38500.0
2009-12-16 12:30:00,62.62,62.64,62.61,62.63,32700.0,40.9322,40.9453,40.9257,40.9387,32700.0
2009-12-16 12:35:00,62.63,62.64,62.62,62.63,30000.0,40.9387,40.9453,40.9322,40.9387,30000.0
2009-12-16 12:40:00,62.62,62.64,62.61,62.62,27800.0,40.9322,40.9453,40.9257,40.9322,27800.0
2009-12-16 12:45:00,62.61,62.62,62.57,62.58,27900.0,40.9257,40.9322,40.8995,40.9061,27900.0
2009-12-16 12:50:00,62.57,62.58,62.54,62.54,23900.0,40.8995,40.9061,40.8799,40.8799,23900.0
2009-12-16 12:55:00,62.54,62.57,62.51,62.52,28100.0,40.8799,40.8995,40.8603,40.8668,28100.0
2009-12-16 13:00:00,62.52,62.57,62.5,62.55,35800.0,40.8668,40.8995,40.8538,40.8864,35800.0
2009-12-16 13:05:00,62.55,62.56,62.54,62.54,18200.0,40.8864,40.893,40.8799,40.8799,18200.0
2009-12-16 13:10:00,62.54,62.62,62.54,62.62,35200.0,40.8799,40.9322,40.8799,40.9322,35200.0
2009-12-16 13:15:00,62.62,62.64,62.61,62.63,39800.0,40.9322,40.9453,40.9257,40.9387,39800.0
2009-12-16 13:20:00,62.63,62.64,62.62,62.63,41000.0,40.9387,40.9453,40.9322,40.9387,41000.0
2009-12-16 13:25:00,62.62,62.63,62.62,62.63,30500.0,40.9322,40.9387,40.9322,40.9387,30500.0
2009-12-16 13:30:00,62.63,62.64,62.62,62.62,53700.0,40.9387,40.9453,40.9322,40.9322,53700.0
2009-12-16 13:35:00,62.62,62.64,62.62,62.63,25900.0,40.9322,40.9453,40.9322,40.9387,25900.0
2009-12-16 13:40:00,62.62,62.64,62.58,62.58,33200.0,40.9322,40.9453,40.9061,40.9061,33200.0
2009-12-16 13:45:00,62.59,62.62,62.58,62.62,34000.0,40.9126,40.9322,40.9061,40.9322,34000.0
2009-12-16 13:50:00,62.62,62.64,62.61,62.64,31200.0,40.9322,40.9453,40.9257,40.9453,31200.0
2009-12-16 13:55:00,62.63,62.64,62.59,62.61,54600.0,40.9387,40.9453,40.9126,40.9257,54600.0
2009-12-16 14:00:00,62.61,62.62,62.59,62.61,45000.0,40.9257,40.9322,40.9126,40.9257,45000.0
2009-12-16 14:05:00,62.6,62.64,62.6,62.62,35000.0,40.9191,40.9453,40.9191,40.9322,35000.0
2009-12-16 14:10:00,62.63,62.63,62.55,62.56,35600.0,40.9387,40.9387,40.8864,40.893,35600.0
2009-12-16 14:15:00,62.56,62.66,61.93,62.64,86200.0,40.893,40.9583,40.4812,40.9453,86200.0
2009-12-16 14:20:00,62.64,62.65,62.44,62.49,67300.0,40.9453,40.9518,40.8145,40.8472,67300.0
2009-12-16 14:25:00,62.49,62.56,62.47,62.53,48600.0,40.8472,40.893,40.8342,40.8734,48600.0
2009-12-16 14:30:00,62.53,62.55,62.52,62.53,33400.0,40.8734,40.8864,40.8668,40.8734,33400.0
2009-12-16 14:35:00,62.53,62.6,62.53,62.59,46900.0,40.8734,40.9191,40.8734,40.9126,46900.0
2009-12-16 14:40:00,62.6,62.6,62.53,62.56,35300.0,40.9191,40.9191,40.8734,40.893,35300.0
2009-12-16 14:45:00,62.57,62.57,62.51,62.51,41800.0,40.8995,40.8995,40.8603,40.8603,41800.0
2009-12-16 14:50:00,62.5,62.53,62.47,62.48,43100.0,40.8538,40.8734,40.8342,40.8407,43100.0
2009-12-16 14:55:00,62.47,62.51,62.45,62.45,43400.0,40.8342,40.8603,40.8211,40.8211,43400.0
2009-12-16 15:00:00,62.44,62.46,62.4,62.44,73100.0,40.8145,40.8276,40.7884,40.8145,73100.0
2009-12-16 15:05:00,62.44,62.49,62.44,62.46,57300.0,40.8145,40.8472,40.8145,40.8276,57300.0
2009-12-16 15:10:00,62.46,62.54,62.46,62.5,47300.0,40.8276,40.8799,40.8276,40.8538,47300.0
2009-12-16 15:15:00,62.49,62.52,62.44,62.49,54400.0,40.8472,40.8668,40.8145,40.8472,54400.0
2009-12-16 15:20:00,62.49,62.52,62.44,62.48,53100.0,40.8472,40.8668,40.8145,40.8407,53100.0
2009-12-16 15:25:00,62.47,62.47,62.39,62.41,64700.0,40.8342,40.8342,40.7819,40.7949,64700.0
2009-12-16 15:30:00,62.4,62.47,62.4,62.47,68200.0,40.7884,40.8342,40.7884,40.8342,68200.0
2009-12-16 15:35:00,62.47,62.52,62.44,62.5,79600.0,40.8342,40.8668,40.8145,40.8538,79600.0
2009-12-16 15:40:00,62.49,62.5,62.42,62.47,100000.0,40.8472,40.8538,40.8015,40.8342,100000.0
2009-12-16 15:45:00,62.46,62.47,62.4,62.44,106200.0,40.8276,40.8342,40.7884,40.8145,106200.0
2009-12-16 15:50:00,62.44,62.48,62.38,62.48,129900.0,40.8145,40.8407,40.7753,40.8407,129900.0
2009-12-16 15:55:00,62.48,62.48,62.41,62.43,258800.0,40.8407,40.8407,40.7949,40.808,258800.0
2009-12-17 09:30:00,62.24,62.27,62.02,62.11,118000.0,40.6838,40.7034,40.54,40.5988,118000.0
2009-12-17 09:35:00,62.14,62.48,62.14,62.45,151300.0,40.6184,40.8407,40.6184,40.8211,151300.0
2009-12-17 09:40:00,62.44,62.46,62.35,62.39,122000.0,40.8145,40.8276,40.7557,40.7819,122000.0
2009-12-17 09:45:00,62.38,62.44,62.3,62.31,80800.0,40.7753,40.8145,40.723,40.7296,80800.0
2009-12-17 09:50:00,62.29,62.32,62.21,62.24,63900.0,40.7165,40.7361,40.6642,40.6838,63900.0
2009-12-17 09:55:00,62.24,62.32,62.1,62.14,87000.0,40.6838,40.7361,40.5923,40.6184,87000.0
2009-12-17 10:00:00,62.14,62.23,62.06,62.06,127300.0,40.6184,40.6773,40.5662,40.5662,127300.0
2009-12-17 10:05:00,62.05,62.11,62.04,62.09,43400.0,40.5596,40.5988,40.5531,40.5858,43400.0
2009-12-17 10:10:00,62.08,62.19,62.06,62.19,49800.0,40.5792,40.6511,40.5662,40.6511,49800.0
2009-12-17 10:15:00,62.16,62.16,62.1,62.11,38100.0,40.6315,40.6315,40.5923,40.5988,38100.0
2009-12-17 10:20:00,62.11,62.22,62.1,62.19,84300.0,40.5988,40.6707,40.5923,40.6511,84300.0
2009-12-17 10:25:00,62.19,62.25,62.17,62.2,82800.0,40.6511,40.6903,40.6381,40.6577,82800.0
2009-12-17 10:30:00,62.21,62.23,62.14,62.15,55800.0,40.6642,40.6773,40.6184,40.625,55800.0
2009-12-17 10:35:00,62.14,62.14,62.07,62.11,55300.0,40.6184,40.6184,40.5727,40.5988,55300.0
2009-12-17 10:40:00,62.11,62.11,62.04,62.08,63600.0,40.5988,40.5988,40.5531,40.5792,63600.0
2009-12-17 10:45:00,62.08,62.22,62.08,62.2,38000.0,40.5792,40.6707,40.5792,40.6577,38000.0
2009-12-17 10:50:00,62.19,62.22,62.19,62.19,21700.0,40.6511,40.6707,40.6511,40.6511,21700.0
2009-12-17 10:55:00,62.19,62.27,62.18,62.22,64100.0,40.6511,40.7034,40.6446,40.6707,64100.0
2009-12-17 11:00:00,62.21,62.26,62.19,62.2,66500.0,40.6642,40.6969,40.6511,40.6577,66500.0
2009-12-17 11:05:00,62.2,62.21,62.13,62.13,33900.0,40.6577,40.6642,40.6119,40.6119,33900.0
2009-12-17 11:10:00,62.13,62.17,62.1,62.1,51600.0,40.6119,40.6381,40.5923,40.5923,51600.0
2009-12-17 11:15:00,62.1,62.12,62.05,62.07,61200.0,40.5923,40.6054,40.5596,40.5727,61200.0
2009-12-17 11:20:00,62.06,62.2,62.06,62.16,195400.0,40.5662,40.6577,40.5662,40.6315,195400.0
2009-12-17 11:25:00,62.17,62.21,62.15,62.16,35500.0,40.6381,40.6642,40.625,40.6315,35500.0
2009-12-17 11:30:00,62.15,62.15,62.07,62.15,35200.0,40.625,40.625,40.5727,40.625,35200.0
2009-12-17 11:35:00,62.16,62.22,62.16,62.22,24700.0,40.6315,40.6707,40.6315,40.6707,24700.0
2009-12-17 11:40:00,62.21,62.21,62.12,62.13,30000.0,40.6642,40.6642,40.6054,40.6119,30000.0
2009-12-17 11:45:00,62.13,62.16,62.09,62.13,28900.0,40.6119,40.6315,40.5858,40.6119,28900.0
2009-12-17 11:50:00,62.13,62.13,62.04,62.07,32800.0,40.6119,40.6119,40.5531,40.5727,32800.0
2009-12-17 11:55:00,62.07,62.19,62.06,62.19,37800.0,40.5727,40.6511,40.5662,40.6511,37800.0
2009-12-17 12:00:00,62.19,62.19,62.05,62.07,57600.0,40.6511,40.6511,40.5596,40.5727,57600.0
2009-12-17 12:05:00,62.08,62.16,62.08,62.16,331000.0,40.5792,40.6315,40.5792,40.6315,331000.0
2009-12-17 12:10:00,62.16,62.21,62.16,62.19,33800.0,40.6315,40.6642,40.6315,40.6511,33800.0
2009-12-17 12:15:00,62.19,62.2,62.12,62.18,30300.0,40.6511,40.6577,40.6054,40.6446,30300.0
2009-12-17 12:20:00,62.19,62.22,62.15,62.18,20300.0,40.6511,40.6707,40.625,40.6446,20300.0
2009-12-17 12:25:00,62.17,62.18,62.13,62.15,33000.0,40.6381,40.6446,40.6119,40.625,33000.0
2009-12-17 12:30:00,62.15,62.2,62.15,62.18,36500.0,40.625,40.6577,40.625,40.6446,36500.0
2009-12-17 12:35:00,62.19,62.19,62.12,62.14,46800.0,40.6511,40.6511,40.6054,40.6184,46800.0
2009-12-17 12:40:00,62.14,62.15,62.1,62.11,33700.0,40.6184,40.625,40.5923,40.5988,33700.0
2009-12-17 12:45:00,62.12,62.12,62.06,62.07,43700.0,40.6054,40.6054,40.5662,40.5727,43700.0
2009-12-17 12:50:00,62.07,62.14,62.07,62.13,30300.0,40.5727,40.6184,40.5727,40.6119,30300.0
2009-12-17 12:55:00,62.13,62.15,62.13,62.15,23900.0,40.6119,40.625,40.6119,40.625,23900.0
2009-12-17 13:00:00,62.16,62.21,62.15,62.18,47100.0,40.6315,40.6642,40.625,40.6446,47100.0
2009-12-17 13:05:00,62.18,62.2,62.14,62.16,24000.0,40.6446,40.6577,40.6184,40.6315,24000.0
2009-12-17 13:10:00,62.16,62.2,62.15,62.19,49900.0,40.6315,40.6577,40.625,40.6511,49900.0
2009-12-17 13:15:00,62.19,62.19,62.16,62.18,20200.0,40.6511,40.6511,40.6315,40.6446,20200.0
2009-12-17 13:20:00,62.18,62.19,62.14,62.18,26200.0,40.6446,40.6511,40.6184,40.6446,26200.0
2009-12-17 13:25:00,62.18,62.25,62.17,62.19,45900.0,40.6446,40.6903,40.6381,40.6511,45900.0
2009-12-17 13:30:00,62.19,62.21,62.12,62.13,79300.0,40.6511,40.6642,40.6054,40.6119,79300.0
2009-12-17 13:35:00,62.12,62.13,62.1,62.1,13100.0,40.6054,40.6119,40.5923,40.5923,13100.0
2009-12-17 13:40:00,62.1,62.17,62.1,62.14,58700.0,40.5923,40.6381,40.5923,40.6184,58700.0
2009-12-17 13:45:00,62.14,62.15,62.11,62.13,25500.0,40.6184,40.625,40.5988,40.6119,25500.0
2009-12-17 13:50:00,62.13,62.23,62.12,62.19,28400.0,40.6119,40.6773,40.6054,40.6511,28400.0
2009-12-17 13:55:00,62.18,62.2,62.15,62.17,26600.0,40.6446,40.6577,40.625,40.6381,26600.0
2009-12-17 14:00:00,62.17,62.23,62.15,62.19,66400.0,40.6381,40.6773,40.625,40.6511,66400.0
2009-12-17 14:05:00,62.19,62.22,62.11,62.12,53600.0,40.6511,40.6707,40.5988,40.6054,53600.0
2009-12-17 14:10:00,62.11,62.14,62.08,62.08,38900.0,40.5988,40.6184,40.5792,40.5792,38900.0
2009-12-17 14:15:00,62.08,62.09,62.05,62.08,34400.0,40.5792,40.5858,40.5596,40.5792,34400.0
2009-12-17 14:20:00,62.07,62.14,62.07,62.12,30200.0,40.5727,40.6184,40.5727,40.6054,30200.0
2009-12-17 14:25:00,62.12,62.15,62.11,62.11,15500.0,40.6054,40.625,40.5988,40.5988,15500.0
2009-12-17 14:30:00,62.11,62.12,62.1,62.11,13100.0,40.5988,40.6054,40.5923,40.5988,13100.0
2009-12-17 14:35:00,62.1,62.19,62.1,62.15,38200.0,40.5923,40.6511,40.5923,40.625,38200.0
2009-12-17 14:40:00,62.16,62.17,62.13,62.13,37500.0,40.6315,40.6381,40.6119,40.6119,37500.0
2009-12-17 14:45:00,62.13,62.14,62.08,62.11,37300.0,40.6119,40.6184,40.5792,40.5988,37300.0
2009-12-17 14:50:00,62.1,62.11,62.08,62.1,26600.0,40.5923,40.5988,40.5792,40.5923,26600.0
2009-12-17 14:55:00,62.1,62.11,62.08,62.1,31600.0,40.5923,40.5988,40.5792,40.5923,31600.0
2009-12-17 15:00:00,62.09,62.1,62.05,62.06,47300.0,40.5858,40.5923,40.5596,40.5662,47300.0
2009-12-17 15:05:00,62.07,62.13,62.06,62.13,40900.0,40.5727,40.6119,40.5662,40.6119,40900.0
2009-12-17 15:10:00,62.13,62.14,62.05,62.05,41400.0,40.6119,40.6184,40.5596,40.5596,41400.0
2009-12-17 15:15:00,62.06,62.11,62.05,62.1,75700.0,40.5662,40.5988,40.5596,40.5923,75700.0
2009-12-17 15:20:00,62.11,62.15,62.08,62.1,65600.0,40.5988,40.625,40.5792,40.5923,65600.0
2009-12-17 15:25:00,62.09,62.1,62.0,62.01,123000.0,40.5858,40.5923,40.5269,40.5335,123000.0
2009-12-17 15:30:00,62.01,62.1,62.01,62.1,102000.0,40.5335,40.5923,40.5335,40.5923,102000.0
2009-12-17 15:35:00,62.1,62.13,62.07,62.09,74200.0,40.5923,40.6119,40.5727,40.5858,74200.0
2009-12-17 15:40:00,62.09,62.13,62.06,62.06,122800.0,40.5858,40.6119,40.5662,40.5662,122800.0
2009-12-17 15:45:00,62.06,62.07,62.01,62.06,135600.0,40.5662,40.5727,40.5335,40.5662,135600.0
2009-12-17 15:50:00,62.06,62.07,62.0,62.0,145100.0,40.5662,40.5727,40.5269,40.5269,145100.0
2009-12-17 15:55:00,62.01,62.02,61.92,61.94,330300.0,40.5335,40.54,40.4746,40.4877,330300.0
2009-12-18 09:30:00,61.99,62.11,61.99,62.11,2151400.0,40.5204,40.5988,40.5204,40.5988,2151400.0
2009-12-18 09:35:00,62.13,62.19,62.06,62.16,67600.0,40.6119,40.6511,40.5662,40.6315,67600.0
2009-12-18 09:40:00,62.15,62.21,62.07,62.19,92400.0,40.625,40.6642,40.5727,40.6511,92400.0
2009-12-18 09:45:00,62.2,62.28,62.16,62.21,81800.0,40.6577,40.71,40.6315,40.6642,81800.0
2009-12-18 09:50:00,62.18,62.28,62.16,62.23,93500.0,40.6446,40.71,40.6315,40.6773,93500.0
2009-12-18 09:55:00,62.23,62.26,62.19,62.21,42100.0,40.6773,40.6969,40.6511,40.6642,42100.0
2009-12-18 10:00:00,62.2,62.24,62.16,62.18,49800.0,40.6577,40.6838,40.6315,40.6446,49800.0
2009-12-18 10:05:00,62.18,62.32,62.18,62.29,72500.0,40.6446,40.7361,40.6446,40.7165,72500.0
2009-12-18 10:10:00,62.29,62.32,62.2,62.22,48700.0,40.7165,40.7361,40.6577,40.6707,48700.0
2009-12-18 10:15:00,62.21,62.28,62.2,62.26,64200.0,40.6642,40.71,40.6577,40.6969,64200.0
2009-12-18 10:20:00,62.26,62.26,62.13,62.13,50400.0,40.6969,40.6969,40.6119,40.6119,50400.0
2009-12-18 10:25:00,62.13,62.24,62.1,62.2,47300.0,40.6119,40.6838,40.5923,40.6577,47300.0
2009-12-18 10:30:00,62.2,62.24,62.17,62.24,37100.0,40.6577,40.6838,40.6381,40.6838,37100.0
2009-12-18 10:35:00,62.24,62.24,62.11,62.12,32000.0,40.6838,40.6838,40.5988,40.6054,32000.0
2009-12-18 10:40:00,62.13,62.19,62.1,62.17,45600.0,40.6119,40.6511,40.5923,40.6381,45600.0
2009-12-18 10:45:00,62.17,62.17,62.11,62.11,51800.0,40.6381,40.6381,40.5988,40.5988,51800.0
2009-12-18 10:50:00,62.11,62.18,62.11,62.15,40600.0,40.5988,40.6446,40.5988,40.625,40600.0
2009-12-18 10:55:00,62.15,62.2,62.13,62.15,35000.0,40.625,40.6577,40.6119,40.625,35000.0
2009-12-18 11:00:00,62.16,62.21,62.15,62.2,23200.0,40.6315,40.6642,40.625,40.6577,23200.0
2009-12-18 11:05:00,62.21,62.21,62.07,62.09,68000.0,40.6642,40.6642,40.5727,40.5858,68000.0
2009-12-18 11:10:00,62.08,62.11,61.99,62.08,74200.0,40.5792,40.5988,40.5204,40.5792,74200.0
2009-12-18 11:15:00,62.08,62.09,61.97,62.05,53700.0,40.5792,40.5858,40.5073,40.5596,53700.0
2009-12-18 11:20:00,62.06,62.06,62.02,62.06,14900.0,40.5662,40.5662,40.54,40.5662,14900.0
2009-12-18 11:25:00,62.07,62.08,62.02,62.04,28200.0,40.5727,40.5792,40.54,40.5531,28200.0
2009-12-18 11:30:00,62.05,62.12,62.04,62.09,34400.0,40.5596,40.6054,40.5531,40.5858,34400.0
2009-12-18 11:35:00,62.09,62.12,62.07,62.11,32900.0,40.5858,40.6054,40.5727,40.5988,32900.0
2009-12-18 11:40:00,62.11,62.13,62.09,62.13,33500.0,40.5988,40.6119,40.5858,40.6119,33500.0
2009-12-18 11:45:00,62.14,62.17,62.12,62.16,27200.0,40.6184,40.6381,40.6054,40.6315,27200.0
2009-12-18 11:50:00,62.17,62.18,62.13,62.16,44700.0,40.6381,40.6446,40.6119,40.6315,44700.0
2009-12-18 11:55:00,62.15,62.15,62.1,62.13,30600.0,40.625,40.625,40.5923,40.6119,30600.0
2009-12-18 12:00:00,62.13,62.13,62.07,62.1,61500.0,40.6119,40.6119,40.5727,40.5923,61500.0
2009-12-18 12:05:00,62.1,62.14,62.1,62.13,36100.0,40.5923,40.6184,40.5923,40.6119,36100.0
2009-12-18 12:10:00,62.13,62.14,62.1,62.12,21500.0,40.6119,40.6184,40.5923,40.6054,21500.0
2009-12-18 12:15:00,62.11,62.12,62.1,62.11,29700.0,40.5988,40.6054,40.5923,40.5988,29700.0
2009-12-18 12:20:00,62.11,62.12,62.07,62.09,69600.0,40.5988,40.6054,40.5727,40.5858,69600.0
2009-12-18 12:25:00,62.09,62.12,62.06,62.12,32800.0,40.5858,40.6054,40.5662,40.6054,32800.0
2009-12-18 12:30:00,62.11,62.2,62.11,62.2,24600.0,40.5988,40.6577,40.5988,40.6577,24600.0
2009-12-18 12:35:00,62.2,62.27,62.19,62.26,46900.0,40.6577,40.7034,40.6511,40.6969,46900.0
2009-12-18 12:40:00,62.26,62.26,62.22,62.25,34900.0,40.6969,40.6969,40.6707,40.6903,34900.0
2009-12-18 12:45:00,62.26,62.27,62.22,62.23,42500.0,40.6969,40.7034,40.6707,40.6773,42500.0
2009-12-18 12:50:00,62.23,62.24,62.18,62.22,27500.0,40.6773,40.6838,40.6446,40.6707,27500.0
2009-12-18 12:55:00,62.21,62.22,62.17,62.2,15300.0,40.6642,40.6707,40.6381,40.6577,15300.0
2009-12-18 13:00:00,62.21,62.21,62.15,62.15,14300.0,40.6642,40.6642,40.625,40.625,14300.0
2009-12-18 13:05:00,62.15,62.18,62.15,62.16,22800.0,40.625,40.6446,40.625,40.6315,22800.0
2009-12-18 13:10:00,62.16,62.2,62.15,62.16,33500.0,40.6315,40.6577,40.625,40.6315,33500.0
2009-12-18 13:15:00,62.17,62.18,62.12,62.18,23400.0,40.6381,40.6446,40.6054,40.6446,23400.0
2009-12-18 13:20:00,62.18,62.28,62.18,62.28,43200.0,40.6446,40.71,40.6446,40.71,43200.0
2009-12-18 13:25:00,62.27,62.29,62.23,62.27,33000.0,40.7034,40.7165,40.6773,40.7034,33000.0
2009-12-18 13:30:00,62.26,62.29,62.2,62.2,27600.0,40.6969,40.7165,40.6577,40.6577,27600.0
2009-12-18 13:35:00,62.21,62.24,62.17,62.2,50300.0,40.6642,40.6838,40.6381,40.6577,50300.0
2009-12-18 13:40:00,62.2,62.25,62.19,62.25,22000.0,40.6577,40.6903,40.6511,40.6903,22000.0
2009-12-18 13:45:00,62.25,62.38,62.25,62.38,55100.0,40.6903,40.7753,40.6903,40.7753,55100.0
2009-12-18 13:50:00,62.38,62.41,62.35,62.41,42500.0,40.7753,40.7949,40.7557,40.7949,42500.0
2009-12-18 13:55:00,62.4,62.43,62.36,62.36,31900.0,40.7884,40.808,40.7623,40.7623,31900.0
2009-12-18 14:00:00,62.36,62.38,62.25,62.27,199200.0,40.7623,40.7753,40.6903,40.7034,199200.0
2009-12-18 14:05:00,62.27,62.3,62.26,62.29,62400.0,40.7034,40.723,40.6969,40.7165,62400.0
2009-12-18 14:10:00,62.29,62.3,62.27,62.3,68100.0,40.7165,40.723,40.7034,40.723,68100.0
2009-12-18 14:15:00,62.3,62.3,62.2,62.21,62100.0,40.723,40.723,40.6577,40.6642,62100.0
2009-12-18 14:20:00,62.21,62.25,62.17,62.22,77700.0,40.6642,40.6903,40.6381,40.6707,77700.0
2009-12-18 14:25:00,62.23,62.24,62.19,62.23,34300.0,40.6773,40.6838,40.6511,40.6773,34300.0
2009-12-18 14:30:00,62.22,62.23,62.18,62.18,35300.0,40.6707,40.6773,40.6446,40.6446,35300.0
2009-12-18 14:35:00,62.19,62.2,62.15,62.18,53200.0,40.6511,40.6577,40.625,40.6446,53200.0
2009-12-18 14:40:00,62.19,62.21,62.17,62.21,25200.0,40.6511,40.6642,40.6381,40.6642,25200.0
2009-12-18 14:45:00,62.2,62.22,62.07,62.1,70200.0,40.6577,40.6707,40.5727,40.5923,70200.0
2009-12-18 14:50:00,62.1,62.1,62.03,62.09,72500.0,40.5923,40.5923,40.5465,40.5858,72500.0
2009-12-18 14:55:00,62.08,62.14,62.08,62.14,21700.0,40.5792,40.6184,40.5792,40.6184,21700.0
2009-12-18 15:00:00,62.13,62.16,62.11,62.11,22900.0,40.6119,40.6315,40.5988,40.5988,22900.0
2009-12-18 15:05:00,62.11,62.13,62.08,62.08,28000.0,40.5988,40.6119,40.5792,40.5792,28000.0
2009-12-18 15:10:00,62.08,62.09,62.04,62.04,45100.0,40.5792,40.5858,40.5531,40.5531,45100.0
2009-12-18 15:15:00,62.04,62.09,62.01,62.09,78000.0,40.5531,40.5858,40.5335,40.5858,78000.0
2009-12-18 15:20:00,62.09,62.12,62.04,62.04,49700.0,40.5858,40.6054,40.5531,40.5531,49700.0
2009-12-18 15:25:00,62.04,62.07,62.01,62.06,42200.0,40.5531,40.5727,40.5335,40.5662,42200.0
2009-12-18 15:30:00,62.06,62.11,62.01,62.1,65200.0,40.5662,40.5988,40.5335,40.5923,65200.0
2009-12-18 15:35:00,62.11,62.13,62.09,62.12,51100.0,40.5988,40.6119,40.5858,40.6054,51100.0
2009-12-18 15:40:00,62.11,62.2,62.08,62.2,79100.0,40.5988,40.6577,40.5792,40.6577,79100.0
2009-12-18 15:45:00,62.2,62.2,62.12,62.12,124000.0,40.6577,40.6577,40.6054,40.6054,124000.0
2009-12-18 15:50:00,62.13,62.15,62.06,62.11,166900.0,40.6119,40.625,40.5662,40.5988,166900.0
2009-12-18 15:55:00,62.11,62.21,62.11,62.19,379900.0,40.5988,40.6642,40.5988,40.6511,379900.0
2009-12-21 09:30:00,62.24,62.47,62.14,62.4,134900.0,40.6838,40.8342,40.6184,40.7884,134900.0
2009-12-21 09:35:00,62.4,62.5,62.25,62.25,75200.0,40.7884,40.8538,40.6903,40.6903,75200.0
2009-12-21 09:40:00,62.26,62.43,62.25,62.37,45300.0,40.6969,40.808,40.6903,40.7688,45300.0
2009-12-21 09:45:00,62.38,62.53,62.34,62.5,78200.0,40.7753,40.8734,40.7492,40.8538,78200.0
2009-12-21 09:50:00,62.5,62.53,62.37,62.37,84500.0,40.8538,40.8734,40.7688,40.7688,84500.0
2009-12-21 09:55:00,62.37,62.48,62.34,62.47,41500.0,40.7688,40.8407,40.7492,40.8342,41500.0
2009-12-21 10:00:00,62.48,62.74,62.47,62.72,123300.0,40.8407,41.0106,40.8342,40.9976,123300.0
2009-12-21 10:05:00,62.73,62.79,62.71,62.75,50000.0,41.0041,41.0433,40.991,41.0172,50000.0
2009-12-21 10:10:00,62.76,63.0,62.74,62.99,144400.0,41.0237,41.1806,41.0106,41.1741,144400.0
2009-12-21 10:15:00,62.99,63.08,62.97,63.05,108100.0,41.1741,41.2329,41.161,41.2133,108100.0
2009-12-21 10:20:00,63.07,63.07,62.98,63.01,43300.0,41.2264,41.2264,41.1675,41.1871,43300.0
2009-12-21 10:25:00,62.99,63.0,62.88,62.89,39800.0,41.1741,41.1806,41.1022,41.1087,39800.0
2009-12-21 10:30:00,62.89,62.93,62.86,62.88,44500.0,41.1087,41.1348,41.0891,41.1022,44500.0
2009-12-21 10:35:00,62.9,62.91,62.87,62.88,33900.0,41.1152,41.1218,41.0956,41.1022,33900.0
2009-12-21 10:40:00,62.88,62.92,62.76,62.76,49900.0,41.1022,41.1283,41.0237,41.0237,49900.0
2009-12-21 10:45:00,62.76,62.78,62.57,62.63,113400.0,41.0237,41.0368,40.8995,40.9387,113400.0
2009-12-21 10:50:00,62.63,62.63,62.55,62.55,46700.0,40.9387,40.9387,40.8864,40.8864,46700.0
2009-12-21 10:55:00,62.55,62.56,62.45,62.53,66400.0,40.8864,40.893,40.8211,40.8734,66400.0
2009-12-21 11:00:00,62.54,62.62,62.52,62.56,54800.0,40.8799,40.9322,40.8668,40.893,54800.0
2009-12-21 11:05:00,62.56,62.64,62.55,62.6,35700.0,40.893,40.9453,40.8864,40.9191,35700.0
2009-12-21 11:10:00,62.61,62.74,62.59,62.74,27300.0,40.9257,41.0106,40.9126,41.0106,27300.0
2009-12-21 11:15:00,62.73,62.74,62.67,62.71,50500.0,41.0041,41.0106,40.9649,40.991,50500.0
2009-12-21 11:20:00,62.7,62.71,62.65,62.67,23500.0,40.9845,40.991,40.9518,40.9649,23500.0
2009-12-21 11:25:00,62.68,62.68,62.63,62.63,15300.0,40.9714,40.9714,40.9387,40.9387,15300.0
2009-12-21 11:30:00,62.63,62.7,62.6,62.66,26700.0,40.9387,40.9845,40.9191,40.9583,26700.0
2009-12-21 11:35:00,62.66,62.67,62.62,62.67,18400.0,40.9583,40.9649,40.9322,40.9649,18400.0
2009-12-21 11:40:00,62.67,62.67,62.56,62.58,20000.0,40.9649,40.9649,40.893,40.9061,20000.0
2009-12-21 11:45:00,62.6,62.63,62.56,62.56,32000.0,40.9191,40.9387,40.893,40.893,32000.0
2009-12-21 11:50:00,62.57,62.59,62.55,62.56,24600.0,40.8995,40.9126,40.8864,40.893,24600.0
2009-12-21 11:55:00,62.56,62.56,62.47,62.47,33200.0,40.893,40.893,40.8342,40.8342,33200.0
2009-12-21 12:00:00,62.47,62.59,62.47,62.58,22500.0,40.8342,40.9126,40.8342,40.9061,22500.0
2009-12-21 12:05:00,62.58,62.67,62.58,62.65,41000.0,40.9061,40.9649,40.9061,40.9518,41000.0
2009-12-21 12:10:00,62.65,62.72,62.65,62.71,33900.0,40.9518,40.9976,40.9518,40.991,33900.0
2009-12-21 12:15:00,62.71,62.78,62.69,62.78,105700.0,40.991,41.0368,40.978,41.0368,105700.0
2009-12-21 12:20:00,62.78,62.78,62.73,62.75,40800.0,41.0368,41.0368,41.0041,41.0172,40800.0
2009-12-21 12:25:00,62.75,62.75,62.66,62.68,68800.0,41.0172,41.0172,40.9583,40.9714,68800.0
2009-12-21 12:30:00,62.68,62.72,62.65,62.72,46400.0,40.9714,40.9976,40.9518,40.9976,46400.0
2009-12-21 12:35:00,62.72,62.75,62.68,62.68,37700.0,40.9976,41.0172,40.9714,40.9714,37700.0
2009-12-21 12:40:00,62.67,62.74,62.67,62.71,35200.0,40.9649,41.0106,40.9649,40.991,35200.0
2009-12-21 12:45:00,62.71,62.74,62.67,62.7,46500.0,40.991,41.0106,40.9649,40.9845,46500.0
2009-12-21 12:50:00,62.7,62.7,62.68,62.68,32100.0,40.9845,40.9845,40.9714,40.9714,32100.0
2009-12-21 12:55:00,62.68,62.72,62.67,62.68,38600.0,40.9714,40.9976,40.9649,40.9714,38600.0
2009-12-21 13:00:00,62.67,62.67,62.63,62.63,21500.0,40.9649,40.9649,40.9387,40.9387,21500.0
2009-12-21 13:05:00,62.63,62.7,62.63,62.7,19600.0,40.9387,40.9845,40.9387,40.9845,19600.0
2009-12-21 13:10:00,62.7,62.75,62.69,62.72,50000.0,40.9845,41.0172,40.978,40.9976,50000.0
2009-12-21 13:15:00,62.71,62.76,62.68,62.72,37100.0,40.991,41.0237,40.9714,40.9976,37100.0
2009-12-21 13:20:00,62.72,62.76,62.72,62.75,32600.0,40.9976,41.0237,40.9976,41.0172,32600.0
2009-12-21 13:25:00,62.75,62.75,62.72,62.72,23900.0,41.0172,41.0172,40.9976,40.9976,23900.0
2009-12-21 13:30:00,62.73,62.74,62.69,62.73,17200.0,41.0041,41.0106,40.978,41.0041,17200.0
2009-12-21 13:35:00,62.74,62.75,62.73,62.73,26400.0,41.0106,41.0172,41.0041,41.0041,26400.0
2009-12-21 13:40:00,62.73,62.75,62.71,62.74,40600.0,41.0041,41.0172,40.991,41.0106,40600.0
2009-12-21 13:45:00,62.74,62.75,62.74,62.74,25800.0,41.0106,41.0172,41.0106,41.0106,25800.0
2009-12-21 13:50:00,62.73,62.75,62.72,62.72,54300.0,41.0041,41.0172,40.9976,40.9976,54300.0
2009-12-21 13:55:00,62.72,62.8,62.72,62.8,50100.0,40.9976,41.0499,40.9976,41.0499,50100.0
2009-12-21 14:00:00,62.79,62.8,62.74,62.77,41100.0,41.0433,41.0499,41.0106,41.0303,41100.0
2009-12-21 14:05:00,62.77,62.78,62.72,62.78,41700.0,41.0303,41.0368,40.9976,41.0368,41700.0
2009-12-21 14:10:00,62.77,62.83,62.76,62.83,43800.0,41.0303,41.0695,41.0237,41.0695,43800.0
2009-12-21 14:15:00,62.83,62.86,62.82,62.84,51500.0,41.0695,41.0891,41.0629,41.076,51500.0
2009-12-21 14:20:00,62.84,62.86,62.8,62.83,40200.0,41.076,41.0891,41.0499,41.0695,40200.0
2009-12-21 14:25:00,62.82,62.83,62.8,62.82,18800.0,41.0629,41.0695,41.0499,41.0629,18800.0
2009-12-21 14:30:00,62.82,62.85,62.82,62.83,25000.0,41.0629,41.0825,41.0629,41.0695,25000.0
2009-12-21 14:35:00,62.82,62.83,62.78,62.78,28600.0,41.0629,41.0695,41.0368,41.0368,28600.0
2009-12-21 14:40:00,62.78,62.81,62.74,62.81,38000.0,41.0368,41.0564,41.0106,41.0564,38000.0
2009-12-21 14:45:00,62.82,62.85,62.79,62.79,58800.0,41.0629,41.0825,41.0433,41.0433,58800.0
2009-12-21 14:50:00,62.79,62.81,62.79,62.8,14500.0,41.0433,41.0564,41.0433,41.0499,14500.0
2009-12-21 14:55:00,62.79,62.8,62.76,62.76,31100.0,41.0433,41.0499,41.0237,41.0237,31100.0
2009-12-21 15:00:00,62.76,62.77,62.69,62.71,44500.0,41.0237,41.0303,40.978,40.991,44500.0
2009-12-21 15:05:00,62.7,62.73,62.7,62.72,44700.0,40.9845,41.0041,40.9845,40.9976,44700.0
2009-12-21 15:10:00,62.72,62.74,62.7,62.72,38500.0,40.9976,41.0106,40.9845,40.9976,38500.0
2009-12-21 15:15:00,62.72,62.79,62.72,62.76,120000.0,40.9976,41.0433,40.9976,41.0237,120000.0
2009-12-21 15:20:00,62.76,62.79,62.71,62.72,57900.0,41.0237,41.0433,40.991,40.9976,57900.0
2009-12-21 15:25:00,62.71,62.74,62.7,62.72,44200.0,40.991,41.0106,40.9845,40.9976,44200.0
2009-12-21 15:30:00,62.73,62.74,62.7,62.73,41400.0,41.0041,41.0106,40.9845,41.0041,41400.0
2009-12-21 15:35:00,62.73,62.76,62.69,62.71,65200.0,41.0041,41.0237,40.978,40.991,65200.0
2009-12-21 15:40:00,62.71,62.72,62.64,62.65,123200.0,40.991,40.9976,40.9453,40.9518,123200.0
2009-12-21 15:45:00,62.64,62.67,62.61,62.63,180500.0,40.9453,40.9649,40.9257,40.9387,180500.0
2009-12-21 15:50:00,62.62,62.7,62.62,62.68,133100.0,40.9322,40.9845,40.9322,40.9714,133100.0
2009-12-21 15:55:00,62.68,62.7,62.6,62.7,205800.0,40.9714,40.9845,40.9191,40.9845,205800.0
2009-12-22 09:30:00,62.68,62.81,62.66,62.76,146000.0,40.9714,41.0564,40.9583,41.0237,146000.0
2009-12-22 09:35:00,62.76,62.81,62.7,62.74,83200.0,41.0237,41.0564,40.9845,41.0106,83200.0
2009-12-22 09:40:00,62.74,62.96,62.71,62.93,43900.0,41.0106,41.1544,40.991,41.1348,43900.0
2009-12-22 09:45:00,62.93,62.95,62.85,62.94,31400.0,41.1348,41.1479,41.0825,41.1414,31400.0
2009-12-22 09:50:00,62.95,62.99,62.88,62.88,33700.0,41.1479,41.1741,41.1022,41.1022,33700.0
2009-12-22 09:55:00,62.88,62.97,62.87,62.89,32400.0,41.1022,41.161,41.0956,41.1087,32400.0
2009-12-22 10:00:00,62.91,63.0,62.84,62.93,62200.0,41.1218,41.1806,41.076,41.1348,62200.0
2009-12-22 10:05:00,62.93,63.05,62.92,63.04,67000.0,41.1348,41.2133,41.1283,41.2067,67000.0
2009-12-22 10:10:00,63.04,63.05,62.97,63.01,23200.0,41.2067,41.2133,41.161,41.1871,23200.0
2009-12-22 10:15:00,63.0,63.09,63.0,63.07,50900.0,41.1806,41.2394,41.1806,41.2264,50900.0
2009-12-22 10:20:00,63.06,63.09,63.03,63.04,31300.0,41.2198,41.2394,41.2002,41.2067,31300.0
2009-12-22 10:25:00,63.03,63.09,63.01,63.02,47200.0,41.2002,41.2394,41.1871,41.1937,47200.0
2009-12-22 10:30:00,63.03,63.03,62.98,63.01,23200.0,41.2002,41.2002,41.1675,41.1871,23200.0
2009-12-22 10:35:00,63.0,63.06,63.0,63.03,30400.0,41.1806,41.2198,41.1806,41.2002,30400.0
2009-12-22 10:40:00,63.03,63.06,63.01,63.02,27000.0,41.2002,41.2198,41.1871,41.1937,27000.0
2009-12-22 10:45:00,63.02,63.03,62.99,62.99,28000.0,41.1937,41.2002,41.1741,41.1741,28000.0
2009-12-22 10:50:00,63.0,63.0,62.94,62.99,42000.0,41.1806,41.1806,41.1414,41.1741,42000.0
2009-12-22 10:55:00,62.99,63.03,62.99,63.0,21300.0,41.1741,41.2002,41.1741,41.1806,21300.0
2009-12-22 11:00:00,63.02,63.02,62.95,62.97,60900.0,41.1937,41.1937,41.1479,41.161,60900.0
2009-12-22 11:05:00,62.95,62.98,62.93,62.94,36400.0,41.1479,41.1675,41.1348,41.1414,36400.0
2009-12-22 11:10:00,62.94,62.97,62.9,62.97,42300.0,41.1414,41.161,41.1152,41.161,42300.0
2009-12-22 11:15:00,62.95,62.98,62.94,62.97,23400.0,41.1479,41.1675,41.1414,41.161,23400.0
2009-12-22 11:20:00,62.95,63.02,62.94,62.99,61100.0,41.1479,41.1937,41.1414,41.1741,61100.0
2009-12-22 11:25:00,62.98,63.0,62.93,62.98,73500.0,41.1675,41.1806,41.1348,41.1675,73500.0
2009-12-22 11:30:00,62.98,62.98,62.92,62.95,38600.0,41.1675,41.1675,41.1283,41.1479,38600.0
2009-12-22 11:35:00,62.94,62.95,62.94,62.95,21400.0,41.1414,41.1479,41.1414,41.1479,21400.0
2009-12-22 11:40:00,62.94,62.95,62.94,62.94,20300.0,41.1414,41.1479,41.1414,41.1414,20300.0
2009-12-22 11:45:00,62.94,62.95,62.94,62.95,10200.0,41.1414,41.1479,41.1414,41.1479,10200.0
2009-12-22 11:50:00,62.95,62.95,62.88,62.9,42900.0,41.1479,41.1479,41.1022,41.1152,42900.0
2009-12-22 11:55:00,62.91,62.92,62.88,62.91,16100.0,41.1218,41.1283,41.1022,41.1218,16100.0
2009-12-22 12:00:00,62.92,62.94,62.91,62.94,12800.0,41.1283,41.1414,41.1218,41.1414,12800.0
2009-12-22 12:05:00,62.94,62.95,62.93,62.93,21700.0,41.1414,41.1479,41.1348,41.1348,21700.0
2009-12-22 12:10:00,62.93,62.94,62.9,62.91,29000.0,41.1348,41.1414,41.1152,41.1218,29000.0
2009-12-22 12:15:00,62.91,62.92,62.9,62.92,12800.0,41.1218,41.1283,41.1152,41.1283,12800.0
2009-12-22 12:20:00,62.92,62.92,62.9,62.91,22300.0,41.1283,41.1283,41.1152,41.1218,22300.0
2009-12-22 12:25:00,62.9,62.92,62.89,62.91,37200.0,41.1152,41.1283,41.1087,41.1218,37200.0
2009-12-22 12:30:00,62.91,62.93,62.91,62.92,30600.0,41.1218,41.1348,41.1218,41.1283,30600.0
2009-12-22 12:35:00,62.93,62.98,62.93,62.94,36500.0,41.1348,41.1675,41.1348,41.1414,36500.0
2009-12-22 12:40:00,62.94,62.95,62.9,62.9,14500.0,41.1414,41.1479,41.1152,41.1152,14500.0
2009-12-22 12:45:00,62.9,62.95,62.9,62.93,26400.0,41.1152,41.1479,41.1152,41.1348,26400.0
2009-12-22 12:50:00,62.93,62.98,62.93,62.98,25100.0,41.1348,41.1675,41.1348,41.1675,25100.0
2009-12-22 12:55:00,62.98,62.99,62.96,62.96,11100.0,41.1675,41.1741,41.1544,41.1544,11100.0
2009-12-22 13:00:00,62.97,63.0,62.96,62.99,31900.0,41.161,41.1806,41.1544,41.1741,31900.0
2009-12-22 13:05:00,62.99,63.02,62.99,63.01,33000.0,41.1741,41.1937,41.1741,41.1871,33000.0
2009-12-22 13:10:00,63.02,63.03,63.0,63.03,20500.0,41.1937,41.2002,41.1806,41.2002,20500.0
2009-12-22 13:15:00,63.03,63.03,62.94,62.95,24000.0,41.2002,41.2002,41.1414,41.1479,24000.0
2009-12-22 13:20:00,62.95,62.95,62.91,62.92,23600.0,41.1479,41.1479,41.1218,41.1283,23600.0
2009-12-22 13:25:00,62.92,62.97,62.92,62.96,15300.0,41.1283,41.161,41.1283,41.1544,15300.0
2009-12-22 13:30:00,62.96,62.97,62.94,62.94,16500.0,41.1544,41.161,41.1414,41.1414,16500.0
2009-12-22 13:35:00,62.94,62.97,62.93,62.96,29300.0,41.1414,41.161,41.1348,41.1544,29300.0
2009-12-22 13:40:00,62.96,62.99,62.95,62.95,18800.0,41.1544,41.1741,41.1479,41.1479,18800.0
2009-12-22 13:45:00,62.96,62.96,62.94,62.95,20100.0,41.1544,41.1544,41.1414,41.1479,20100.0
2009-12-22 13:50:00,62.95,62.96,62.9,62.96,35700.0,41.1479,41.1544,41.1152,41.1544,35700.0
2009-12-22 13:55:00,62.96,62.98,62.95,62.98,17600.0,41.1544,41.1675,41.1479,41.1675,17600.0
2009-12-22 14:00:00,62.98,62.98,62.96,62.98,20700.0,41.1675,41.1675,41.1544,41.1675,20700.0
2009-12-22 14:05:00,62.98,63.0,62.97,62.99,20700.0,41.1675,41.1806,41.161,41.1741,20700.0
2009-12-22 14:10:00,62.98,62.99,62.96,62.96,28500.0,41.1675,41.1741,41.1544,41.1544,28500.0
2009-12-22 14:15:00,62.96,63.0,62.95,62.97,54800.0,41.1544,41.1806,41.1479,41.161,54800.0
2009-12-22 14:20:00,62.96,62.97,62.93,62.94,49500.0,41.1544,41.161,41.1348,41.1414,49500.0
2009-12-22 14:25:00,62.94,62.96,62.93,62.94,18700.0,41.1414,41.1544,41.1348,41.1414,18700.0
2009-12-22 14:30:00,62.95,62.98,62.94,62.97,20400.0,41.1479,41.1675,41.1414,41.161,20400.0
2009-12-22 14:35:00,62.97,62.99,62.96,62.97,21400.0,41.161,41.1741,41.1544,41.161,21400.0
2009-12-22 14:40:00,62.97,62.97,62.96,62.96,17400.0,41.161,41.161,41.1544,41.1544,17400.0
2009-12-22 14:45:00,62.97,62.99,62.96,62.98,33400.0,41.161,41.1741,41.1544,41.1675,33400.0
2009-12-22 14:50:00,62.97,62.99,62.97,62.98,17400.0,41.161,41.1741,41.161,41.1675,17400.0
2009-12-22 14:55:00,62.98,62.99,62.96,62.98,28800.0,41.1675,41.1741,41.1544,41.1675,28800.0
2009-12-22 15:00:00,62.98,62.99,62.95,62.96,42500.0,41.1675,41.1741,41.1479,41.1544,42500.0
2009-12-22 15:05:00,62.97,62.98,62.92,62.95,42700.0,41.161,41.1675,41.1283,41.1479,42700.0
2009-12-22 15:10:00,62.95,62.98,62.94,62.97,29100.0,41.1479,41.1675,41.1414,41.161,29100.0
2009-12-22 15:15:00,62.97,63.0,62.92,62.98,97500.0,41.161,41.1806,41.1283,41.1675,97500.0
2009-12-22 15:20:00,62.99,62.99,62.95,62.99,44000.0,41.1741,41.1741,41.1479,41.1741,44000.0
2009-12-22 15:25:00,62.99,63.03,62.97,63.02,57500.0,41.1741,41.2002,41.161,41.1937,57500.0
2009-12-22 15:30:00,63.02,63.02,62.97,63.0,67700.0,41.1937,41.1937,41.161,41.1806,67700.0
2009-12-22 15:35:00,63.0,63.02,62.97,62.99,67500.0,41.1806,41.1937,41.161,41.1741,67500.0
2009-12-22 15:40:00,62.99,62.99,62.91,62.92,72300.0,41.1741,41.1741,41.1218,41.1283,72300.0
2009-12-22 15:45:00,62.92,62.99,62.91,62.99,107800.0,41.1283,41.1741,41.1218,41.1741,107800.0
2009-12-22 15:50:00,62.99,62.99,62.93,62.93,112800.0,41.1741,41.1741,41.1348,41.1348,112800.0
2009-12-22 15:55:00,62.93,63.02,62.93,62.97,245200.0,41.1348,41.1937,41.1348,41.161,245200.0
2009-12-23 09:30:00,62.97,63.1,62.87,63.1,106400.0,41.161,41.246,41.0956,41.246,106400.0
2009-12-23 09:35:00,63.08,63.25,63.07,63.24,68900.0,41.2329,41.344,41.2264,41.3375,68900.0
2009-12-23 09:40:00,63.25,63.25,63.1,63.16,72900.0,41.344,41.344,41.246,41.2852,72900.0
2009-12-23 09:45:00,63.14,63.16,63.03,63.07,47300.0,41.2721,41.2852,41.2002,41.2264,47300.0
2009-12-23 09:50:00,63.05,63.09,62.96,63.08,55900.0,41.2133,41.2394,41.1544,41.2329,55900.0
2009-12-23 09:55:00,63.09,63.2,63.07,63.1,69600.0,41.2394,41.3113,41.2264,41.246,69600.0
2009-12-23 10:00:00,63.09,63.09,62.86,63.01,135200.0,41.2394,41.2394,41.0891,41.1871,135200.0
2009-12-23 10:05:00,63.0,63.03,62.88,62.91,80200.0,41.1806,41.2002,41.1022,41.1218,80200.0
2009-12-23 10:10:00,62.91,62.93,62.87,62.88,65600.0,41.1218,41.1348,41.0956,41.1022,65600.0
2009-12-23 10:15:00,62.89,62.94,62.72,62.72,116900.0,41.1087,41.1414,40.9976,40.9976,116900.0
2009-12-23 10:20:00,62.73,62.73,62.66,62.67,67300.0,41.0041,41.0041,40.9583,40.9649,67300.0
2009-12-23 10:25:00,62.67,62.68,62.57,62.57,107900.0,40.9649,40.9714,40.8995,40.8995,107900.0
2009-12-23 10:30:00,62.58,62.63,62.58,62.61,54800.0,40.9061,40.9387,40.9061,40.9257,54800.0
2009-12-23 10:35:00,62.62,62.73,62.61,62.71,69200.0,40.9322,41.0041,40.9257,40.991,69200.0
2009-12-23 10:40:00,62.72,62.84,62.71,62.82,50600.0,40.9976,41.076,40.991,41.0629,50600.0
2009-12-23 10:45:00,62.82,62.9,62.82,62.88,60500.0,41.0629,41.1152,41.0629,41.1022,60500.0
2009-12-23 10:50:00,62.89,62.94,62.87,62.93,39200.0,41.1087,41.1414,41.0956,41.1348,39200.0
2009-12-23 10:55:00,62.94,63.04,62.93,63.03,61900.0,41.1414,41.2067,41.1348,41.2002,61900.0
2009-12-23 11:00:00,63.03,63.03,62.98,63.01,50400.0,41.2002,41.2002,41.1675,41.1871,50400.0
2009-12-23 11:05:00,63.01,63.01,62.99,63.0,33900.0,41.1871,41.1871,41.1741,41.1806,33900.0
2009-12-23 11:10:00,63.0,63.06,63.0,63.03,54800.0,41.1806,41.2198,41.1806,41.2002,54800.0
2009-12-23 11:15:00,63.03,63.25,63.02,63.24,113100.0,41.2002,41.344,41.1937,41.3375,113100.0
2009-12-23 11:20:00,63.24,63.24,63.18,63.2,56500.0,41.3375,41.3375,41.2983,41.3113,56500.0
2009-12-23 11:25:00,63.21,63.22,63.19,63.21,34100.0,41.3179,41.3244,41.3048,41.3179,34100.0
2009-12-23 11:30:00,63.21,63.25,63.2,63.23,75800.0,41.3179,41.344,41.3113,41.3309,75800.0
2009-12-23 11:35:00,63.24,63.27,63.23,63.26,88300.0,41.3375,41.3571,41.3309,41.3505,88300.0
2009-12-23 11:40:00,63.26,63.28,63.23,63.27,43700.0,41.3505,41.3636,41.3309,41.3571,43700.0
2009-12-23 11:45:00,63.26,63.28,63.25,63.27,145800.0,41.3505,41.3636,41.344,41.3571,145800.0
2009-12-23 11:50:00,63.27,63.31,63.26,63.3,80300.0,41.3571,41.3832,41.3505,41.3767,80300.0
2009-12-23 11:55:00,63.31,63.33,63.3,63.3,46000.0,41.3832,41.3963,41.3767,41.3767,46000.0
2009-12-23 12:00:00,63.3,63.32,63.27,63.3,169300.0,41.3767,41.3898,41.3571,41.3767,169300.0
2009-12-23 12:05:00,63.3,63.31,63.28,63.3,27800.0,41.3767,41.3832,41.3636,41.3767,27800.0
2009-12-23 12:10:00,63.3,63.31,63.29,63.31,20700.0,41.3767,41.3832,41.3702,41.3832,20700.0
2009-12-23 12:15:00,63.3,63.33,63.3,63.32,22400.0,41.3767,41.3963,41.3767,41.3898,22400.0
2009-12-23 12:20:00,63.32,63.39,63.32,63.36,103300.0,41.3898,41.4355,41.3898,41.4159,103300.0
2009-12-23 12:25:00,63.37,63.37,63.35,63.37,33500.0,41.4224,41.4224,41.4094,41.4224,33500.0
2009-12-23 12:30:00,63.37,63.4,63.36,63.39,35800.0,41.4224,41.4421,41.4159,41.4355,35800.0
2009-12-23 12:35:00,63.39,63.4,63.38,63.39,48100.0,41.4355,41.4421,41.429,41.4355,48100.0
2009-12-23 12:40:00,63.38,63.39,63.37,63.38,28700.0,41.429,41.4355,41.4224,41.429,28700.0
2009-12-23 12:45:00,63.39,63.4,63.38,63.39,28100.0,41.4355,41.4421,41.429,41.4355,28100.0
2009-12-23 12:50:00,63.39,63.47,63.39,63.42,78100.0,41.4355,41.4878,41.4355,41.4551,78100.0
2009-12-23 12:55:00,63.42,63.42,63.37,63.4,131400.0,41.4551,41.4551,41.4224,41.4421,131400.0
2009-12-23 13:00:00,63.41,63.41,63.38,63.4,32200.0,41.4486,41.4486,41.429,41.4421,32200.0
2009-12-23 13:05:00,63.39,63.4,63.37,63.37,45100.0,41.4355,41.4421,41.4224,41.4224,45100.0
2009-12-23 13:10:00,63.38,63.44,63.37,63.43,37300.0,41.429,41.4682,41.4224,41.4617,37300.0
2009-12-23 13:15:00,63.44,63.46,63.42,63.45,26500.0,41.4682,41.4813,41.4551,41.4747,26500.0
2009-12-23 13:20:00,63.45,63.49,63.45,63.47,53300.0,41.4747,41.5009,41.4747,41.4878,53300.0
2009-12-23 13:25:00,63.47,63.53,63.46,63.5,98600.0,41.4878,41.527,41.4813,41.5074,98600.0
2009-12-23 13:30:00,63.5,63.55,63.5,63.52,51300.0,41.5074,41.5401,41.5074,41.5205,51300.0
2009-12-23 13:35:00,63.53,63.53,63.47,63.48,133400.0,41.527,41.527,41.4878,41.4944,133400.0
2009-12-23 13:40:00,63.49,63.49,63.46,63.46,36000.0,41.5009,41.5009,41.4813,41.4813,36000.0
2009-12-23 13:45:00,63.46,63.52,63.46,63.48,74200.0,41.4813,41.5205,41.4813,41.4944,74200.0
2009-12-23 13:50:00,63.49,63.52,63.48,63.52,36900.0,41.5009,41.5205,41.4944,41.5205,36900.0
2009-12-23 13:55:00,63.51,63.6,63.5,63.59,100400.0,41.514,41.5728,41.5074,41.5663,100400.0
2009-12-23 14:00:00,63.59,63.61,63.57,63.59,113400.0,41.5663,41.5793,41.5532,41.5663,113400.0
2009-12-23 14:05:00,63.59,63.62,63.59,63.61,64900.0,41.5663,41.5859,41.5663,41.5793,64900.0
2009-12-23 14:10:00,63.6,63.64,63.6,63.62,39800.0,41.5728,41.5989,41.5728,41.5859,39800.0
2009-12-23 14:15:00,63.62,63.63,63.6,63.61,142500.0,41.5859,41.5924,41.5728,41.5793,142500.0
2009-12-23 14:20:00,63.61,63.67,63.61,63.67,52300.0,41.5793,41.6185,41.5793,41.6185,52300.0
2009-12-23 14:25:00,63.67,63.67,63.58,63.58,39400.0,41.6185,41.6185,41.5597,41.5597,39400.0
2009-12-23 14:30:00,63.58,63.59,63.54,63.54,49100.0,41.5597,41.5663,41.5336,41.5336,49100.0
2009-12-23 14:35:00,63.54,63.59,63.53,63.57,46600.0,41.5336,41.5663,41.527,41.5532,46600.0
2009-12-23 14:40:00,63.58,63.58,63.52,63.55,50200.0,41.5597,41.5597,41.5205,41.5401,50200.0
2009-12-23 14:45:00,63.55,63.59,63.54,63.55,36700.0,41.5401,41.5663,41.5336,41.5401,36700.0
2009-12-23 14:50:00,63.55,63.58,63.52,63.52,60200.0,41.5401,41.5597,41.5205,41.5205,60200.0
2009-12-23 14:55:00,63.52,63.53,63.5,63.51,29200.0,41.5205,41.527,41.5074,41.514,29200.0
2009-12-23 15:00:00,63.51,63.55,63.49,63.52,55600.0,41.514,41.5401,41.5009,41.5205,55600.0
2009-12-23 15:05:00,63.53,63.53,63.42,63.43,57500.0,41.527,41.527,41.4551,41.4617,57500.0
2009-12-23 15:10:00,63.42,63.45,63.42,63.44,45700.0,41.4551,41.4747,41.4551,41.4682,45700.0
2009-12-23 15:15:00,63.44,63.45,63.41,63.43,61200.0,41.4682,41.4747,41.4486,41.4617,61200.0
2009-12-23 15:20:00,63.44,63.44,63.41,63.42,38200.0,41.4682,41.4682,41.4486,41.4551,38200.0
2009-12-23 15:25:00,63.42,63.43,63.42,63.42,27100.0,41.4551,41.4617,41.4551,41.4551,27100.0
2009-12-23 15:30:00,63.42,63.45,63.4,63.45,98900.0,41.4551,41.4747,41.4421,41.4747,98900.0
2009-12-23 15:35:00,63.45,63.45,63.38,63.4,53900.0,41.4747,41.4747,41.429,41.4421,53900.0
2009-12-23 15:40:00,63.4,63.44,63.39,63.42,89800.0,41.4421,41.4682,41.4355,41.4551,89800.0
2009-12-23 15:45:00,63.41,63.44,63.41,63.41,101800.0,41.4486,41.4682,41.4486,41.4486,101800.0
2009-12-23 15:50:00,63.42,63.43,63.4,63.43,123800.0,41.4551,41.4617,41.4421,41.4617,123800.0
2009-12-23 15:55:00,63.43,63.43,63.36,63.39,355200.0,41.4617,41.4617,41.4159,41.4355,355200.0
2009-12-24 09:30:00,63.34,63.36,63.25,63.32,94500.0,41.4028,41.4159,41.344,41.3898,94500.0
2009-12-24 09:35:00,63.31,63.45,63.29,63.29,29300.0,41.3832,41.4747,41.3702,41.3702,29300.0
2009-12-24 09:40:00,63.28,63.31,63.26,63.29,30400.0,41.3636,41.3832,41.3505,41.3702,30400.0
2009-12-24 09:45:00,63.29,63.41,63.29,63.38,264000.0,41.3702,41.4486,41.3702,41.429,264000.0
2009-12-24 09:50:00,63.38,63.4,63.33,63.4,109600.0,41.429,41.4421,41.3963,41.4421,109600.0
2009-12-24 09:55:00,63.39,63.4,63.28,63.29,64200.0,41.4355,41.4421,41.3636,41.3702,64200.0
2009-12-24 10:00:00,63.28,63.33,63.27,63.33,188400.0,41.3636,41.3963,41.3571,41.3963,188400.0
2009-12-24 10:05:00,63.33,63.36,63.31,63.34,118000.0,41.3963,41.4159,41.3832,41.4028,118000.0
2009-12-24 10:10:00,63.35,63.37,63.33,63.33,57400.0,41.4094,41.4224,41.3963,41.3963,57400.0
2009-12-24 10:15:00,63.34,63.35,63.33,63.33,29800.0,41.4028,41.4094,41.3963,41.3963,29800.0
2009-12-24 10:20:00,63.34,63.42,63.33,63.41,86000.0,41.4028,41.4551,41.3963,41.4486,86000.0
2009-12-24 10:25:00,63.42,63.43,63.37,63.39,114500.0,41.4551,41.4617,41.4224,41.4355,114500.0
2009-12-24 10:30:00,63.4,63.48,63.39,63.47,142400.0,41.4421,41.4944,41.4355,41.4878,142400.0
2009-12-24 10:35:00,63.48,63.62,63.47,63.61,48900.0,41.4944,41.5859,41.4878,41.5793,48900.0
2009-12-24 10:40:00,63.61,63.71,63.61,63.69,78000.0,41.5793,41.6447,41.5793,41.6316,78000.0
2009-12-24 10:45:00,63.69,63.69,63.58,63.58,53200.0,41.6316,41.6316,41.5597,41.5597,53200.0
2009-12-24 10:50:00,63.59,63.67,63.58,63.61,50600.0,41.5663,41.6185,41.5597,41.5793,50600.0
2009-12-24 10:55:00,63.6,63.6,63.56,63.57,128800.0,41.5728,41.5728,41.5466,41.5532,128800.0
2009-12-24 11:00:00,63.57,63.58,63.52,63.54,27400.0,41.5532,41.5597,41.5205,41.5336,27400.0
2009-12-24 11:05:00,63.53,63.53,63.48,63.48,88300.0,41.527,41.527,41.4944,41.4944,88300.0
2009-12-24 11:10:00,63.49,63.61,63.49,63.58,27100.0,41.5009,41.5793,41.5009,41.5597,27100.0
2009-12-24 11:15:00,63.58,63.58,63.52,63.52,18000.0,41.5597,41.5597,41.5205,41.5205,18000.0
2009-12-24 11:20:00,63.53,63.53,63.45,63.46,39200.0,41.527,41.527,41.4747,41.4813,39200.0
2009-12-24 11:25:00,63.46,63.52,63.45,63.47,19000.0,41.4813,41.5205,41.4747,41.4878,19000.0
2009-12-24 11:30:00,63.47,63.49,63.43,63.43,14300.0,41.4878,41.5009,41.4617,41.4617,14300.0
2009-12-24 11:35:00,63.44,63.44,63.38,63.38,29800.0,41.4682,41.4682,41.429,41.429,29800.0
2009-12-24 11:40:00,63.38,63.4,63.34,63.4,27300.0,41.429,41.4421,41.4028,41.4421,27300.0
2009-12-24 11:45:00,63.4,63.41,63.34,63.35,18000.0,41.4421,41.4486,41.4028,41.4094,18000.0
2009-12-24 11:50:00,63.35,63.45,63.35,63.45,26400.0,41.4094,41.4747,41.4094,41.4747,26400.0
2009-12-24 11:55:00,63.45,63.54,63.45,63.54,47100.0,41.4747,41.5336,41.4747,41.5336,47100.0
2009-12-24 12:00:00,63.54,63.59,63.47,63.47,47800.0,41.5336,41.5663,41.4878,41.4878,47800.0
2009-12-24 12:05:00,63.46,63.5,63.46,63.49,16100.0,41.4813,41.5074,41.4813,41.5009,16100.0
2009-12-24 12:10:00,63.49,63.59,63.48,63.59,25000.0,41.5009,41.5663,41.4944,41.5663,25000.0
2009-12-24 12:15:00,63.59,63.59,63.51,63.52,19300.0,41.5663,41.5663,41.514,41.5205,19300.0
2009-12-24 12:20:00,63.52,63.53,63.5,63.53,13600.0,41.5205,41.527,41.5074,41.527,13600.0
2009-12-24 12:25:00,63.51,63.52,63.45,63.45,21100.0,41.514,41.5205,41.4747,41.4747,21100.0
2009-12-24 12:30:00,63.46,63.46,63.41,63.41,20400.0,41.4813,41.4813,41.4486,41.4486,20400.0
2009-12-24 12:35:00,63.41,63.44,63.4,63.41,15200.0,41.4486,41.4682,41.4421,41.4486,15200.0
2009-12-24 12:40:00,63.41,63.44,63.41,63.44,18400.0,41.4486,41.4682,41.4486,41.4682,18400.0
2009-12-24 12:45:00,63.43,63.45,63.39,63.4,27700.0,41.4617,41.4747,41.4355,41.4421,27700.0
2009-12-24 12:50:00,63.4,63.46,63.39,63.45,68800.0,41.4421,41.4813,41.4355,41.4747,68800.0
2009-12-24 12:55:00,63.46,63.49,63.42,63.44,108900.0,41.4813,41.5009,41.4551,41.4682,108900.0
2009-12-28 09:30:00,63.43,63.66,63.41,63.66,68800.0,41.4617,41.612,41.4486,41.612,68800.0
2009-12-28 09:35:00,63.66,63.7,63.5,63.51,62200.0,41.612,41.6382,41.5074,41.514,62200.0
2009-12-28 09:40:00,63.54,63.58,63.37,63.39,42900.0,41.5336,41.5597,41.4224,41.4355,42900.0
2009-12-28 09:45:00,63.4,63.4,63.3,63.32,45500.0,41.4421,41.4421,41.3767,41.3898,45500.0
2009-12-28 09:50:00,63.34,63.42,63.32,63.38,19300.0,41.4028,41.4551,41.3898,41.429,19300.0
2009-12-28 09:55:00,63.38,63.38,63.26,63.26,25500.0,41.429,41.429,41.3505,41.3505,25500.0
2009-12-28 10:00:00,63.27,63.27,63.15,63.19,55300.0,41.3571,41.3571,41.2786,41.3048,55300.0
2009-12-28 10:05:00,63.21,63.3,63.21,63.26,33000.0,41.3179,41.3767,41.3179,41.3505,33000.0
2009-12-28 10:10:00,63.25,63.28,63.24,63.27,23000.0,41.344,41.3636,41.3375,41.3571,23000.0
2009-12-28 10:15:00,63.27,63.36,63.27,63.35,25300.0,41.3571,41.4159,41.3571,41.4094,25300.0
2009-12-28 10:20:00,63.35,63.38,63.35,63.35,18700.0,41.4094,41.429,41.4094,41.4094,18700.0
2009-12-28 10:25:00,63.35,63.37,63.32,63.34,28800.0,41.4094,41.4224,41.3898,41.4028,28800.0
2009-12-28 10:30:00,63.34,63.4,63.33,63.37,18400.0,41.4028,41.4421,41.3963,41.4224,18400.0
2009-12-28 10:35:00,63.37,63.39,63.34,63.39,7400.0,41.4224,41.4355,41.4028,41.4355,7400.0
2009-12-28 10:40:00,63.39,63.44,63.39,63.4,16600.0,41.4355,41.4682,41.4355,41.4421,16600.0
2009-12-28 10:45:00,63.4,63.4,63.33,63.34,17800.0,41.4421,41.4421,41.3963,41.4028,17800.0
2009-12-28 10:50:00,63.36,63.4,63.35,63.39,8100.0,41.4159,41.4421,41.4094,41.4355,8100.0
2009-12-28 10:55:00,63.39,63.39,63.35,63.35,7500.0,41.4355,41.4355,41.4094,41.4094,7500.0
2009-12-28 11:00:00,63.36,63.37,63.32,63.33,14600.0,41.4159,41.4224,41.3898,41.3963,14600.0
2009-12-28 11:05:00,63.33,63.34,63.31,63.32,10400.0,41.3963,41.4028,41.3832,41.3898,10400.0
2009-12-28 11:10:00,63.32,63.33,63.28,63.31,17800.0,41.3898,41.3963,41.3636,41.3832,17800.0
2009-12-28 11:15:00,63.31,63.33,63.25,63.25,22400.0,41.3832,41.3963,41.344,41.344,22400.0
2009-12-28 11:20:00,63.25,63.27,63.23,63.23,22700.0,41.344,41.3571,41.3309,41.3309,22700.0
2009-12-28 11:25:00,63.24,63.31,63.21,63.31,27500.0,41.3375,41.3832,41.3179,41.3832,27500.0
2009-12-28 11:30:00,63.31,63.39,63.31,63.35,16100.0,41.3832,41.4355,41.3832,41.4094,16100.0
2009-12-28 11:35:00,63.36,63.39,63.32,63.38,8800.0,41.4159,41.4355,41.3898,41.429,8800.0
2009-12-28 11:40:00,63.39,63.4,63.35,63.38,23500.0,41.4355,41.4421,41.4094,41.429,23500.0
2009-12-28 11:45:00,63.38,63.41,63.37,63.39,9300.0,41.429,41.4486,41.4224,41.4355,9300.0
2009-12-28 11:50:00,63.39,63.4,63.35,63.37,15200.0,41.4355,41.4421,41.4094,41.4224,15200.0
2009-12-28 11:55:00,63.36,63.37,63.31,63.34,19600.0,41.4159,41.4224,41.3832,41.4028,19600.0
2009-12-28 12:00:00,63.34,63.37,63.34,63.35,16600.0,41.4028,41.4224,41.4028,41.4094,16600.0
2009-12-28 12:05:00,63.34,63.35,63.33,63.33,9600.0,41.4028,41.4094,41.3963,41.3963,9600.0
2009-12-28 12:10:00,63.34,63.4,63.33,63.38,16300.0,41.4028,41.4421,41.3963,41.429,16300.0
2009-12-28 12:15:00,63.38,63.42,63.37,63.39,15500.0,41.429,41.4551,41.4224,41.4355,15500.0
2009-12-28 12:20:00,63.39,63.4,63.37,63.37,4500.0,41.4355,41.4421,41.4224,41.4224,4500.0
2009-12-28 12:25:00,63.37,63.43,63.34,63.42,14900.0,41.4224,41.4617,41.4028,41.4551,14900.0
2009-12-28 12:30:00,63.43,63.43,63.37,63.38,10600.0,41.4617,41.4617,41.4224,41.429,10600.0
2009-12-28 12:35:00,63.38,63.42,63.38,63.42,9500.0,41.429,41.4551,41.429,41.4551,9500.0
2009-12-28 12:40:00,63.41,63.42,63.35,63.35,22700.0,41.4486,41.4551,41.4094,41.4094,22700.0
2009-12-28 12:45:00,63.35,63.41,63.35,63.41,11100.0,41.4094,41.4486,41.4094,41.4486,11100.0
2009-12-28 12:50:00,63.4,63.42,63.36,63.41,12900.0,41.4421,41.4551,41.4159,41.4486,12900.0
2009-12-28 12:55:00,63.41,63.42,63.34,63.35,13000.0,41.4486,41.4551,41.4028,41.4094,13000.0
2009-12-28 13:00:00,63.35,63.37,63.35,63.35,11900.0,41.4094,41.4224,41.4094,41.4094,11900.0
2009-12-28 13:05:00,63.35,63.4,63.34,63.4,14500.0,41.4094,41.4421,41.4028,41.4421,14500.0
2009-12-28 13:10:00,63.4,63.41,63.39,63.41,9400.0,41.4421,41.4486,41.4355,41.4486,9400.0
2009-12-28 13:15:00,63.41,63.41,63.36,63.37,17300.0,41.4486,41.4486,41.4159,41.4224,17300.0
2009-12-28 13:20:00,63.37,63.39,63.36,63.37,12300.0,41.4224,41.4355,41.4159,41.4224,12300.0
2009-12-28 13:25:00,63.37,63.41,63.36,63.38,22400.0,41.4224,41.4486,41.4159,41.429,22400.0
2009-12-28 13:30:00,63.39,63.39,63.35,63.37,9000.0,41.4355,41.4355,41.4094,41.4224,9000.0
2009-12-28 13:35:00,63.36,63.41,63.36,63.39,16400.0,41.4159,41.4486,41.4159,41.4355,16400.0
2009-12-28 13:40:00,63.39,63.39,63.36,63.36,11000.0,41.4355,41.4355,41.4159,41.4159,11000.0
2009-12-28 13:45:00,63.36,63.36,63.34,63.35,24800.0,41.4159,41.4159,41.4028,41.4094,24800.0
2009-12-28 13:50:00,63.35,63.37,63.34,63.37,13200.0,41.4094,41.4224,41.4028,41.4224,13200.0
2009-12-28 13:55:00,63.37,63.39,63.36,63.37,19600.0,41.4224,41.4355,41.4159,41.4224,19600.0
2009-12-28 14:00:00,63.37,63.41,63.35,63.35,30800.0,41.4224,41.4486,41.4094,41.4094,30800.0
2009-12-28 14:05:00,63.35,63.38,63.34,63.35,27700.0,41.4094,41.429,41.4028,41.4094,27700.0
2009-12-28 14:10:00,63.36,63.39,63.34,63.38,26500.0,41.4159,41.4355,41.4028,41.429,26500.0
2009-12-28 14:15:00,63.38,63.39,63.26,63.26,55500.0,41.429,41.4355,41.3505,41.3505,55500.0
2009-12-28 14:20:00,63.26,63.29,63.23,63.23,26900.0,41.3505,41.3702,41.3309,41.3309,26900.0
2009-12-28 14:25:00,63.24,63.26,63.22,63.26,25600.0,41.3375,41.3505,41.3244,41.3505,25600.0
2009-12-28 14:30:00,63.25,63.3,63.2,63.26,76100.0,41.344,41.3767,41.3113,41.3505,76100.0
2009-12-28 14:35:00,63.27,63.31,63.26,63.29,13300.0,41.3571,41.3832,41.3505,41.3702,13300.0
2009-12-28 14:40:00,63.28,63.31,63.24,63.24,15400.0,41.3636,41.3832,41.3375,41.3375,15400.0
2009-12-28 14:45:00,63.25,63.33,63.25,63.33,20400.0,41.344,41.3963,41.344,41.3963,20400.0
2009-12-28 14:50:00,63.33,63.36,63.32,63.35,14500.0,41.3963,41.4159,41.3898,41.4094,14500.0
2009-12-28 14:55:00,63.36,63.38,63.36,63.38,6500.0,41.4159,41.429,41.4159,41.429,6500.0
2009-12-28 15:00:00,63.37,63.38,63.37,63.38,8600.0,41.4224,41.429,41.4224,41.429,8600.0
2009-12-28 15:05:00,63.38,63.42,63.37,63.42,20700.0,41.429,41.4551,41.4224,41.4551,20700.0
2009-12-28 15:10:00,63.41,63.42,63.37,63.38,28900.0,41.4486,41.4551,41.4224,41.429,28900.0
2009-12-28 15:15:00,63.39,63.4,63.38,63.4,16500.0,41.4355,41.4421,41.429,41.4421,16500.0
2009-12-28 15:20:00,63.39,63.4,63.38,63.4,24200.0,41.4355,41.4421,41.429,41.4421,24200.0
2009-12-28 15:25:00,63.4,63.4,63.3,63.31,51800.0,41.4421,41.4421,41.3767,41.3832,51800.0
2009-12-28 15:30:00,63.31,63.39,63.3,63.38,41300.0,41.3832,41.4355,41.3767,41.429,41300.0
2009-12-28 15:35:00,63.39,63.42,63.38,63.42,31500.0,41.4355,41.4551,41.429,41.4551,31500.0
2009-12-28 15:40:00,63.42,63.5,63.42,63.5,69000.0,41.4551,41.5074,41.4551,41.5074,69000.0
2009-12-28 15:45:00,63.5,63.5,63.44,63.49,85400.0,41.5074,41.5074,41.4682,41.5009,85400.0
2009-12-28 15:50:00,63.49,63.56,63.45,63.54,140700.0,41.5009,41.5466,41.4747,41.5336,140700.0
2009-12-28 15:55:00,63.54,63.6,63.53,63.59,196200.0,41.5336,41.5728,41.527,41.5663,196200.0
2009-12-29 09:30:00,63.65,63.84,63.61,63.84,105200.0,41.6055,41.7297,41.5793,41.7297,105200.0
2009-12-29 09:35:00,63.85,63.85,63.76,63.82,39100.0,41.7362,41.7362,41.6774,41.7166,39100.0
2009-12-29 09:40:00,63.82,63.89,63.77,63.82,53100.0,41.7166,41.7624,41.6839,41.7166,53100.0
2009-12-29 09:45:00,63.81,63.9,63.8,63.89,48600.0,41.7101,41.7689,41.7035,41.7624,48600.0
2009-12-29 09:50:00,63.88,63.92,63.83,63.92,54500.0,41.7558,41.782,41.7231,41.782,54500.0
2009-12-29 09:55:00,63.91,63.92,63.84,63.89,29100.0,41.7754,41.782,41.7297,41.7624,29100.0
2009-12-29 10:00:00,63.88,63.9,63.8,63.83,22400.0,41.7558,41.7689,41.7035,41.7231,22400.0
2009-12-29 10:05:00,63.82,63.83,63.7,63.74,48100.0,41.7166,41.7231,41.6382,41.6643,48100.0
2009-12-29 10:10:00,63.74,63.82,63.73,63.79,16700.0,41.6643,41.7166,41.6578,41.697,16700.0
2009-12-29 10:15:00,63.79,63.87,63.79,63.83,24400.0,41.697,41.7493,41.697,41.7231,24400.0
2009-12-29 10:20:00,63.83,63.86,63.81,63.83,19600.0,41.7231,41.7427,41.7101,41.7231,19600.0
2009-12-29 10:25:00,63.82,63.86,63.82,63.85,11000.0,41.7166,41.7427,41.7166,41.7362,11000.0
2009-12-29 10:30:00,63.85,63.87,63.78,63.79,19200.0,41.7362,41.7493,41.6904,41.697,19200.0
2009-12-29 10:35:00,63.79,63.88,63.78,63.84,19900.0,41.697,41.7558,41.6904,41.7297,19900.0
2009-12-29 10:40:00,63.84,63.87,63.82,63.83,18100.0,41.7297,41.7493,41.7166,41.7231,18100.0
2009-12-29 10:45:00,63.83,63.86,63.82,63.83,18000.0,41.7231,41.7427,41.7166,41.7231,18000.0
2009-12-29 10:50:00,63.83,63.85,63.81,63.82,29300.0,41.7231,41.7362,41.7101,41.7166,29300.0
2009-12-29 10:55:00,63.82,63.87,63.82,63.85,32700.0,41.7166,41.7493,41.7166,41.7362,32700.0
2009-12-29 11:00:00,63.85,63.87,63.84,63.85,32700.0,41.7362,41.7493,41.7297,41.7362,32700.0
2009-12-29 11:05:00,63.86,63.87,63.82,63.85,50000.0,41.7427,41.7493,41.7166,41.7362,50000.0
2009-12-29 11:10:00,63.85,63.85,63.76,63.78,46100.0,41.7362,41.7362,41.6774,41.6904,46100.0
2009-12-29 11:15:00,63.78,63.82,63.77,63.82,29200.0,41.6904,41.7166,41.6839,41.7166,29200.0
2009-12-29 11:20:00,63.82,63.83,63.78,63.81,33700.0,41.7166,41.7231,41.6904,41.7101,33700.0
2009-12-29 11:25:00,63.8,63.81,63.72,63.72,17400.0,41.7035,41.7101,41.6512,41.6512,17400.0
2009-12-29 11:30:00,63.72,63.75,63.67,63.73,21800.0,41.6512,41.6708,41.6185,41.6578,21800.0
2009-12-29 11:35:00,63.73,63.76,63.69,63.71,20400.0,41.6578,41.6774,41.6316,41.6447,20400.0
2009-12-29 11:40:00,63.7,63.72,63.66,63.67,11600.0,41.6382,41.6512,41.612,41.6185,11600.0
2009-12-29 11:45:00,63.68,63.72,63.67,63.72,12100.0,41.6251,41.6512,41.6185,41.6512,12100.0
2009-12-29 11:50:00,63.71,63.74,63.71,63.73,22300.0,41.6447,41.6643,41.6447,41.6578,22300.0
2009-12-29 11:55:00,63.73,63.78,63.73,63.77,16000.0,41.6578,41.6904,41.6578,41.6839,16000.0
2009-12-29 12:00:00,63.78,63.78,63.76,63.76,14500.0,41.6904,41.6904,41.6774,41.6774,14500.0
2009-12-29 12:05:00,63.76,63.76,63.74,63.74,8100.0,41.6774,41.6774,41.6643,41.6643,8100.0
2009-12-29 12:10:00,63.75,63.76,63.73,63.74,15500.0,41.6708,41.6774,41.6578,41.6643,15500.0
2009-12-29 12:15:00,63.73,63.77,63.72,63.74,25600.0,41.6578,41.6839,41.6512,41.6643,25600.0
2009-12-29 12:20:00,63.74,63.78,63.72,63.78,30400.0,41.6643,41.6904,41.6512,41.6904,30400.0
2009-12-29 12:25:00,63.78,63.78,63.71,63.71,14600.0,41.6904,41.6904,41.6447,41.6447,14600.0
2009-12-29 12:30:00,63.7,63.77,63.69,63.74,18300.0,41.6382,41.6839,41.6316,41.6643,18300.0
2009-12-29 12:35:00,63.75,63.77,63.74,63.75,11900.0,41.6708,41.6839,41.6643,41.6708,11900.0
2009-12-29 12:40:00,63.74,63.8,63.73,63.8,11500.0,41.6643,41.7035,41.6578,41.7035,11500.0
2009-12-29 12:45:00,63.81,63.83,63.77,63.8,17600.0,41.7101,41.7231,41.6839,41.7035,17600.0
2009-12-29 12:50:00,63.79,63.82,63.77,63.8,15300.0,41.697,41.7166,41.6839,41.7035,15300.0
2009-12-29 12:55:00,63.79,63.8,63.74,63.74,13700.0,41.697,41.7035,41.6643,41.6643,13700.0
2009-12-29 13:00:00,63.74,63.79,63.72,63.78,13600.0,41.6643,41.697,41.6512,41.6904,13600.0
2009-12-29 13:05:00,63.79,63.79,63.72,63.74,19200.0,41.697,41.697,41.6512,41.6643,19200.0
2009-12-29 13:10:00,63.75,63.75,63.68,63.7,25100.0,41.6708,41.6708,41.6251,41.6382,25100.0
2009-12-29 13:15:00,63.69,63.7,63.67,63.67,13800.0,41.6316,41.6382,41.6185,41.6185,13800.0
2009-12-29 13:20:00,63.67,63.7,63.66,63.69,10000.0,41.6185,41.6382,41.612,41.6316,10000.0
2009-12-29 13:25:00,63.69,63.71,63.66,63.68,11400.0,41.6316,41.6447,41.612,41.6251,11400.0
2009-12-29 13:30:00,63.67,63.73,63.67,63.73,11800.0,41.6185,41.6578,41.6185,41.6578,11800.0
2009-12-29 13:35:00,63.72,63.77,63.72,63.77,10200.0,41.6512,41.6839,41.6512,41.6839,10200.0
2009-12-29 13:40:00,63.76,63.77,63.74,63.75,9600.0,41.6774,41.6839,41.6643,41.6708,9600.0
2009-12-29 13:45:00,63.74,63.8,63.74,63.79,14000.0,41.6643,41.7035,41.6643,41.697,14000.0
2009-12-29 13:50:00,63.8,63.81,63.77,63.78,13400.0,41.7035,41.7101,41.6839,41.6904,13400.0
2009-12-29 13:55:00,63.77,63.8,63.77,63.77,6100.0,41.6839,41.7035,41.6839,41.6839,6100.0
2009-12-29 14:00:00,63.77,63.81,63.75,63.75,37000.0,41.6839,41.7101,41.6708,41.6708,37000.0
2009-12-29 14:05:00,63.75,63.79,63.75,63.76,22300.0,41.6708,41.697,41.6708,41.6774,22300.0
2009-12-29 14:10:00,63.77,63.79,63.75,63.76,12600.0,41.6839,41.697,41.6708,41.6774,12600.0
2009-12-29 14:15:00,63.76,63.77,63.75,63.77,16200.0,41.6774,41.6839,41.6708,41.6839,16200.0
2009-12-29 14:20:00,63.76,63.79,63.75,63.75,22700.0,41.6774,41.697,41.6708,41.6708,22700.0
2009-12-29 14:25:00,63.76,63.77,63.68,63.7,30900.0,41.6774,41.6839,41.6251,41.6382,30900.0
2009-12-29 14:30:00,63.7,63.7,63.65,63.65,39100.0,41.6382,41.6382,41.6055,41.6055,39100.0
2009-12-29 14:35:00,63.66,63.67,63.63,63.67,37600.0,41.612,41.6185,41.5924,41.6185,37600.0
2009-12-29 14:40:00,63.68,63.7,63.68,63.69,8300.0,41.6251,41.6382,41.6251,41.6316,8300.0
2009-12-29 14:45:00,63.7,63.7,63.62,63.63,23300.0,41.6382,41.6382,41.5859,41.5924,23300.0
2009-12-29 14:50:00,63.63,63.65,63.56,63.6,42700.0,41.5924,41.6055,41.5466,41.5728,42700.0
2009-12-29 14:55:00,63.61,63.66,63.6,63.61,50000.0,41.5793,41.612,41.5728,41.5793,50000.0
2009-12-29 15:00:00,63.6,63.69,63.6,63.67,37500.0,41.5728,41.6316,41.5728,41.6185,37500.0
2009-12-29 15:05:00,63.67,63.69,63.64,63.65,34700.0,41.6185,41.6316,41.5989,41.6055,34700.0
2009-12-29 15:10:00,63.65,63.67,63.62,63.63,29300.0,41.6055,41.6185,41.5859,41.5924,29300.0
2009-12-29 15:15:00,63.63,63.67,63.63,63.67,27200.0,41.5924,41.6185,41.5924,41.6185,27200.0
2009-12-29 15:20:00,63.67,63.69,63.65,63.67,36500.0,41.6185,41.6316,41.6055,41.6185,36500.0
2009-12-29 15:25:00,63.68,63.69,63.66,63.67,28000.0,41.6251,41.6316,41.612,41.6185,28000.0
2009-12-29 15:30:00,63.66,63.69,63.66,63.67,28400.0,41.612,41.6316,41.612,41.6185,28400.0
2009-12-29 15:35:00,63.67,63.67,63.65,63.66,36300.0,41.6185,41.6185,41.6055,41.612,36300.0
2009-12-29 15:40:00,63.65,63.67,63.62,63.67,49400.0,41.6055,41.6185,41.5859,41.6185,49400.0
2009-12-29 15:45:00,63.65,63.68,63.63,63.67,49800.0,41.6055,41.6251,41.5924,41.6185,49800.0
2009-12-29 15:50:00,63.67,63.67,63.6,63.63,104200.0,41.6185,41.6185,41.5728,41.5924,104200.0
2009-12-29 15:55:00,63.63,63.68,63.61,63.61,181300.0,41.5924,41.6251,41.5793,41.5793,181300.0
2009-12-30 09:30:00,63.45,63.5,63.3,63.34,81400.0,41.4747,41.5074,41.3767,41.4028,81400.0
2009-12-30 09:35:00,63.35,63.46,63.33,63.46,24300.0,41.4094,41.4813,41.3963,41.4813,24300.0
2009-12-30 09:40:00,63.45,63.65,63.4,63.42,71700.0,41.4747,41.6055,41.4421,41.4551,71700.0
2009-12-30 09:45:00,63.44,63.51,63.31,63.31,33100.0,41.4682,41.514,41.3832,41.3832,33100.0
2009-12-30 09:50:00,63.32,63.4,63.2,63.22,44900.0,41.3898,41.4421,41.3113,41.3244,44900.0
2009-12-30 09:55:00,63.22,63.3,63.2,63.24,37200.0,41.3244,41.3767,41.3113,41.3375,37200.0
2009-12-30 10:00:00,63.23,63.27,63.22,63.26,283400.0,41.3309,41.3571,41.3244,41.3505,283400.0
2009-12-30 10:05:00,63.26,63.32,63.24,63.25,57300.0,41.3505,41.3898,41.3375,41.344,57300.0
2009-12-30 10:10:00,63.24,63.25,63.17,63.17,26100.0,41.3375,41.344,41.2917,41.2917,26100.0
2009-12-30 10:15:00,63.19,63.26,63.18,63.22,36600.0,41.3048,41.3505,41.2983,41.3244,36600.0
2009-12-30 10:20:00,63.23,63.24,63.17,63.19,28100.0,41.3309,41.3375,41.2917,41.3048,28100.0
2009-12-30 10:25:00,63.18,63.2,63.17,63.2,25900.0,41.2983,41.3113,41.2917,41.3113,25900.0
2009-12-30 10:30:00,63.19,63.25,63.19,63.22,36500.0,41.3048,41.344,41.3048,41.3244,36500.0
2009-12-30 10:35:00,63.22,63.26,63.22,63.23,53000.0,41.3244,41.3505,41.3244,41.3309,53000.0
2009-12-30 10:40:00,63.22,63.23,63.15,63.18,46000.0,41.3244,41.3309,41.2786,41.2983,46000.0
2009-12-30 10:45:00,63.18,63.19,63.16,63.17,15000.0,41.2983,41.3048,41.2852,41.2917,15000.0
2009-12-30 10:50:00,63.17,63.2,63.15,63.16,43900.0,41.2917,41.3113,41.2786,41.2852,43900.0
2009-12-30 10:55:00,63.17,63.18,63.13,63.13,24400.0,41.2917,41.2983,41.2656,41.2656,24400.0
2009-12-30 11:00:00,63.13,63.19,63.11,63.14,41300.0,41.2656,41.3048,41.2525,41.2721,41300.0
2009-12-30 11:05:00,63.14,63.15,63.13,63.13,35200.0,41.2721,41.2786,41.2656,41.2656,35200.0
2009-12-30 11:10:00,63.13,63.2,63.13,63.17,41400.0,41.2656,41.3113,41.2656,41.2917,41400.0
2009-12-30 11:15:00,63.16,63.16,63.11,63.11,32800.0,41.2852,41.2852,41.2525,41.2525,32800.0
2009-12-30 11:20:00,63.12,63.12,63.1,63.1,73400.0,41.259,41.259,41.246,41.246,73400.0
2009-12-30 11:25:00,63.11,63.11,63.06,63.08,103100.0,41.2525,41.2525,41.2198,41.2329,103100.0
2009-12-30 11:30:00,63.07,63.13,63.07,63.09,49500.0,41.2264,41.2656,41.2264,41.2394,49500.0
2009-12-30 11:35:00,63.1,63.1,63.04,63.05,34900.0,41.246,41.246,41.2067,41.2133,34900.0
2009-12-30 11:40:00,63.04,63.08,62.99,63.0,68900.0,41.2067,41.2329,41.1741,41.1806,68900.0
2009-12-30 11:45:00,63.01,63.05,62.98,63.0,163700.0,41.1871,41.2133,41.1675,41.1806,163700.0
2009-12-30 11:50:00,63.0,63.08,63.0,63.07,70800.0,41.1806,41.2329,41.1806,41.2264,70800.0
2009-12-30 11:55:00,63.08,63.1,63.04,63.04,64100.0,41.2329,41.246,41.2067,41.2067,64100.0
2009-12-30 12:00:00,63.05,63.06,63.04,63.04,27600.0,41.2133,41.2198,41.2067,41.2067,27600.0
2009-12-30 12:05:00,63.04,63.06,63.0,63.0,85400.0,41.2067,41.2198,41.1806,41.1806,85400.0
2009-12-30 12:10:00,63.0,63.01,62.98,62.99,50000.0,41.1806,41.1871,41.1675,41.1741,50000.0
2009-12-30 12:15:00,63.0,63.01,62.98,62.98,29200.0,41.1806,41.1871,41.1675,41.1675,29200.0
2009-12-30 12:20:00,62.99,63.05,62.98,63.05,49500.0,41.1741,41.2133,41.1675,41.2133,49500.0
2009-12-30 12:25:00,63.06,63.06,63.05,63.06,30200.0,41.2198,41.2198,41.2133,41.2198,30200.0
2009-12-30 12:30:00,63.05,63.08,63.04,63.07,46400.0,41.2133,41.2329,41.2067,41.2264,46400.0
2009-12-30 12:35:00,63.06,63.08,63.01,63.02,39600.0,41.2198,41.2329,41.1871,41.1937,39600.0
2009-12-30 12:40:00,63.01,63.03,62.98,62.98,43000.0,41.1871,41.2002,41.1675,41.1675,43000.0
2009-12-30 12:45:00,62.98,62.98,62.9,62.91,126200.0,41.1675,41.1675,41.1152,41.1218,126200.0
2009-12-30 12:50:00,62.9,62.92,62.85,62.88,77700.0,41.1152,41.1283,41.0825,41.1022,77700.0
2009-12-30 12:55:00,62.9,62.9,62.82,62.82,62200.0,41.1152,41.1152,41.0629,41.0629,62200.0
2009-12-30 13:00:00,62.83,62.92,62.82,62.91,61300.0,41.0695,41.1283,41.0629,41.1218,61300.0
2009-12-30 13:05:00,62.91,62.92,62.9,62.92,33800.0,41.1218,41.1283,41.1152,41.1283,33800.0
2009-12-30 13:10:00,62.91,62.96,62.89,62.96,49600.0,41.1218,41.1544,41.1087,41.1544,49600.0
2009-12-30 13:15:00,62.96,62.97,62.85,62.86,70400.0,41.1544,41.161,41.0825,41.0891,70400.0
2009-12-30 13:20:00,62.86,62.97,62.85,62.96,29800.0,41.0891,41.161,41.0825,41.1544,29800.0
2009-12-30 13:25:00,62.97,62.98,62.95,62.97,71300.0,41.161,41.1675,41.1479,41.161,71300.0
2009-12-30 13:30:00,62.97,62.99,62.95,62.96,47100.0,41.161,41.1741,41.1479,41.1544,47100.0
2009-12-30 13:35:00,62.96,62.97,62.85,62.85,904400.0,41.1544,41.161,41.0825,41.0825,904400.0
2009-12-30 13:40:00,62.85,62.91,62.85,62.9,94400.0,41.0825,41.1218,41.0825,41.1152,94400.0
2009-12-30 13:45:00,62.9,62.9,62.83,62.9,223300.0,41.1152,41.1152,41.0695,41.1152,223300.0
2009-12-30 13:50:00,62.89,62.93,62.85,62.9,66500.0,41.1087,41.1348,41.0825,41.1152,66500.0
2009-12-30 13:55:00,62.9,62.9,62.83,62.84,53000.0,41.1152,41.1152,41.0695,41.076,53000.0
2009-12-30 14:00:00,62.84,62.94,62.83,62.93,53500.0,41.076,41.1414,41.0695,41.1348,53500.0
2009-12-30 14:05:00,62.93,63.0,62.92,62.93,54400.0,41.1348,41.1806,41.1283,41.1348,54400.0
2009-12-30 14:10:00,62.94,62.97,62.91,62.91,46700.0,41.1414,41.161,41.1218,41.1218,46700.0
2009-12-30 14:15:00,62.9,62.91,62.82,62.82,92500.0,41.1152,41.1218,41.0629,41.0629,92500.0
2009-12-30 14:20:00,62.83,62.86,62.81,62.81,69500.0,41.0695,41.0891,41.0564,41.0564,69500.0
2009-12-30 14:25:00,62.81,62.85,62.81,62.85,54400.0,41.0564,41.0825,41.0564,41.0825,54400.0
2009-12-30 14:30:00,62.85,62.9,62.81,62.83,57800.0,41.0825,41.1152,41.0564,41.0695,57800.0
2009-12-30 14:35:00,62.83,62.85,62.82,62.83,38300.0,41.0695,41.0825,41.0629,41.0695,38300.0
2009-12-30 14:40:00,62.83,62.86,62.83,62.86,46200.0,41.0695,41.0891,41.0695,41.0891,46200.0
2009-12-30 14:45:00,62.85,62.87,62.85,62.87,37700.0,41.0825,41.0956,41.0825,41.0956,37700.0
2009-12-30 14:50:00,62.86,62.87,62.82,62.87,72400.0,41.0891,41.0956,41.0629,41.0956,72400.0
2009-12-30 14:55:00,62.87,62.88,62.81,62.82,81900.0,41.0956,41.1022,41.0564,41.0629,81900.0
2009-12-30 15:00:00,62.83,62.85,62.82,62.85,44500.0,41.0695,41.0825,41.0629,41.0825,44500.0
2009-12-30 15:05:00,62.85,62.91,62.84,62.89,47300.0,41.0825,41.1218,41.076,41.1087,47300.0
2009-12-30 15:10:00,62.89,62.9,62.87,62.88,57100.0,41.1087,41.1152,41.0956,41.1022,57100.0
2009-12-30 15:15:00,62.87,62.88,62.83,62.83,47700.0,41.0956,41.1022,41.0695,41.0695,47700.0
2009-12-30 15:20:00,62.83,62.85,62.83,62.83,42700.0,41.0695,41.0825,41.0695,41.0695,42700.0
2009-12-30 15:25:00,62.83,62.84,62.82,62.84,42400.0,41.0695,41.076,41.0629,41.076,42400.0
2009-12-30 15:30:00,62.83,62.86,62.82,62.85,70600.0,41.0695,41.0891,41.0629,41.0825,70600.0
2009-12-30 15:35:00,62.86,62.87,62.83,62.85,92000.0,41.0891,41.0956,41.0695,41.0825,92000.0
2009-12-30 15:40:00,62.86,62.9,62.85,62.88,150300.0,41.0891,41.1152,41.0825,41.1022,150300.0
2009-12-30 15:45:00,62.88,62.9,62.87,62.9,100000.0,41.1022,41.1152,41.0956,41.1152,100000.0
2009-12-30 15:50:00,62.9,62.91,62.88,62.89,198100.0,41.1152,41.1218,41.1022,41.1087,198100.0
2009-12-30 15:55:00,62.89,62.91,62.86,62.86,403500.0,41.1087,41.1218,41.0891,41.0891,403500.0
2009-12-31 09:30:00,62.97,62.97,62.79,62.79,101100.0,41.161,41.161,41.0433,41.0433,101100.0
2009-12-31 09:35:00,62.79,62.8,62.69,62.73,151400.0,41.0433,41.0499,40.978,41.0041,151400.0
2009-12-31 09:40:00,62.74,62.85,62.71,62.75,90000.0,41.0106,41.0825,40.991,41.0172,90000.0
2009-12-31 09:45:00,62.76,62.87,62.76,62.85,86400.0,41.0237,41.0956,41.0237,41.0825,86400.0
2009-12-31 09:50:00,62.84,62.98,62.82,62.97,64800.0,41.076,41.1675,41.0629,41.161,64800.0
2009-12-31 09:55:00,62.97,63.02,62.94,62.98,44600.0,41.161,41.1937,41.1414,41.1675,44600.0
2009-12-31 10:00:00,62.98,63.05,62.97,62.99,35400.0,41.1675,41.2133,41.161,41.1741,35400.0
2009-12-31 10:05:00,62.99,63.02,62.97,63.01,63600.0,41.1741,41.1937,41.161,41.1871,63600.0
2009-12-31 10:10:00,63.01,63.04,63.0,63.0,36400.0,41.1871,41.2067,41.1806,41.1806,36400.0
2009-12-31 10:15:00,63.0,63.04,63.0,63.02,47800.0,41.1806,41.2067,41.1806,41.1937,47800.0
2009-12-31 10:20:00,63.01,63.04,63.0,63.02,30000.0,41.1871,41.2067,41.1806,41.1937,30000.0
2009-12-31 10:25:00,63.03,63.04,63.01,63.02,26900.0,41.2002,41.2067,41.1871,41.1937,26900.0
2009-12-31 10:30:00,63.01,63.07,63.01,63.03,81900.0,41.1871,41.2264,41.1871,41.2002,81900.0
2009-12-31 10:35:00,63.03,63.04,63.02,63.03,12200.0,41.2002,41.2067,41.1937,41.2002,12200.0
2009-12-31 10:40:00,63.03,63.03,63.01,63.01,19200.0,41.2002,41.2002,41.1871,41.1871,19200.0
2009-12-31 10:45:00,63.01,63.02,62.97,62.98,17600.0,41.1871,41.1937,41.161,41.1675,17600.0
2009-12-31 10:50:00,62.98,62.98,62.95,62.95,28400.0,41.1675,41.1675,41.1479,41.1479,28400.0
2009-12-31 10:55:00,62.96,63.03,62.96,63.02,14000.0,41.1544,41.2002,41.1544,41.1937,14000.0
2009-12-31 11:00:00,63.01,63.03,62.98,63.0,32600.0,41.1871,41.2002,41.1675,41.1806,32600.0
2009-12-31 11:05:00,63.0,63.01,62.95,62.95,38600.0,41.1806,41.1871,41.1479,41.1479,38600.0
2009-12-31 11:10:00,62.95,62.97,62.91,62.91,29800.0,41.1479,41.161,41.1218,41.1218,29800.0
2009-12-31 11:15:00,62.9,62.95,62.89,62.94,40500.0,41.1152,41.1479,41.1087,41.1414,40500.0
2009-12-31 11:20:00,62.93,62.98,62.9,62.91,32900.0,41.1348,41.1675,41.1152,41.1218,32900.0
2009-12-31 11:25:00,62.9,62.91,62.87,62.91,30600.0,41.1152,41.1218,41.0956,41.1218,30600.0
2009-12-31 11:30:00,62.91,62.97,62.9,62.96,31700.0,41.1218,41.161,41.1152,41.1544,31700.0
2009-12-31 11:35:00,62.97,62.99,62.95,62.95,28000.0,41.161,41.1741,41.1479,41.1479,28000.0
2009-12-31 11:40:00,62.95,62.97,62.94,62.96,24700.0,41.1479,41.161,41.1414,41.1544,24700.0
2009-12-31 11:45:00,62.95,62.97,62.92,62.92,36000.0,41.1479,41.161,41.1283,41.1283,36000.0
2009-12-31 11:50:00,62.92,62.92,62.86,62.86,32600.0,41.1283,41.1283,41.0891,41.0891,32600.0
2009-12-31 11:55:00,62.86,62.86,62.83,62.86,30200.0,41.0891,41.0891,41.0695,41.0891,30200.0
2009-12-31 12:00:00,62.85,62.88,62.85,62.86,21600.0,41.0825,41.1022,41.0825,41.0891,21600.0
2009-12-31 12:05:00,62.86,62.95,62.86,62.94,18800.0,41.0891,41.1479,41.0891,41.1414,18800.0
2009-12-31 12:10:00,62.94,62.98,62.88,62.88,20300.0,41.1414,41.1675,41.1022,41.1022,20300.0
2009-12-31 12:15:00,62.89,62.93,62.87,62.92,22300.0,41.1087,41.1348,41.0956,41.1283,22300.0
2009-12-31 12:20:00,62.92,62.96,62.91,62.94,23300.0,41.1283,41.1544,41.1218,41.1414,23300.0
2009-12-31 12:25:00,62.94,62.95,62.88,62.88,17700.0,41.1414,41.1479,41.1022,41.1022,17700.0
2009-12-31 12:30:00,62.89,62.89,62.86,62.86,32900.0,41.1087,41.1087,41.0891,41.0891,32900.0
2009-12-31 12:35:00,62.86,62.86,62.83,62.83,18100.0,41.0891,41.0891,41.0695,41.0695,18100.0
2009-12-31 12:40:00,62.83,62.89,62.83,62.87,27000.0,41.0695,41.1087,41.0695,41.0956,27000.0
2009-12-31 12:45:00,62.88,62.92,62.87,62.92,29200.0,41.1022,41.1283,41.0956,41.1283,29200.0
2009-12-31 12:50:00,62.92,62.96,62.91,62.91,27800.0,41.1283,41.1544,41.1218,41.1218,27800.0
2009-12-31 12:55:00,62.91,62.91,62.87,62.87,17400.0,41.1218,41.1218,41.0956,41.0956,17400.0
2009-12-31 13:00:00,62.87,62.91,62.85,62.9,27800.0,41.0956,41.1218,41.0825,41.1152,27800.0
2009-12-31 13:05:00,62.91,62.95,62.9,62.93,18600.0,41.1218,41.1479,41.1152,41.1348,18600.0
2009-12-31 13:10:00,62.93,62.93,62.87,62.91,25400.0,41.1348,41.1348,41.0956,41.1218,25400.0
2009-12-31 13:15:00,62.91,62.94,62.9,62.93,26100.0,41.1218,41.1414,41.1152,41.1348,26100.0
2009-12-31 13:20:00,62.94,62.99,62.93,62.98,22600.0,41.1414,41.1741,41.1348,41.1675,22600.0
2009-12-31 13:25:00,62.98,63.01,62.98,63.01,16800.0,41.1675,41.1871,41.1675,41.1871,16800.0
2009-12-31 13:30:00,63.01,63.04,63.0,63.01,20600.0,41.1871,41.2067,41.1806,41.1871,20600.0
2009-12-31 13:35:00,63.01,63.02,62.98,62.99,26200.0,41.1871,41.1937,41.1675,41.1741,26200.0
2009-12-31 13:40:00,63.0,63.0,62.98,62.99,12500.0,41.1806,41.1806,41.1675,41.1741,12500.0
2009-12-31 13:45:00,62.98,63.0,62.98,62.99,21100.0,41.1675,41.1806,41.1675,41.1741,21100.0
2009-12-31 13:50:00,62.99,63.01,62.99,63.0,17400.0,41.1741,41.1871,41.1741,41.1806,17400.0
2009-12-31 13:55:00,63.0,63.03,63.0,63.03,13700.0,41.1806,41.2002,41.1806,41.2002,13700.0
2009-12-31 14:00:00,63.03,63.05,63.01,63.01,22500.0,41.2002,41.2133,41.1871,41.1871,22500.0
2009-12-31 14:05:00,63.01,63.03,63.01,63.03,10100.0,41.1871,41.2002,41.1871,41.2002,10100.0
2009-12-31 14:10:00,63.02,63.03,63.02,63.02,18500.0,41.1937,41.2002,41.1937,41.1937,18500.0
2009-12-31 14:15:00,63.02,63.03,63.0,63.01,16900.0,41.1937,41.2002,41.1806,41.1871,16900.0
2009-12-31 14:20:00,63.01,63.03,63.0,63.0,12100.0,41.1871,41.2002,41.1806,41.1806,12100.0
2009-12-31 14:25:00,63.0,63.0,62.95,62.99,16100.0,41.1806,41.1806,41.1479,41.1741,16100.0
2009-12-31 14:30:00,62.98,63.01,62.98,63.01,18000.0,41.1675,41.1871,41.1675,41.1871,18000.0
2009-12-31 14:35:00,63.0,63.03,63.0,63.01,17800.0,41.1806,41.2002,41.1806,41.1871,17800.0
2009-12-31 14:40:00,63.01,63.03,63.0,63.02,22100.0,41.1871,41.2002,41.1806,41.1937,22100.0
2009-12-31 14:45:00,63.02,63.03,62.98,62.99,15700.0,41.1937,41.2002,41.1675,41.1741,15700.0
2009-12-31 14:50:00,63.0,63.03,63.0,63.02,13900.0,41.1806,41.2002,41.1806,41.1937,13900.0
2009-12-31 14:55:00,63.02,63.03,63.0,63.03,39200.0,41.1937,41.2002,41.1806,41.2002,39200.0
2009-12-31 15:00:00,63.02,63.03,63.0,63.01,19700.0,41.1937,41.2002,41.1806,41.1871,19700.0
2009-12-31 15:05:00,63.01,63.03,63.0,63.0,20600.0,41.1871,41.2002,41.1806,41.1806,20600.0
2009-12-31 15:10:00,63.01,63.02,63.0,63.02,10100.0,41.1871,41.1937,41.1806,41.1937,10100.0
2009-12-31 15:15:00,63.02,63.02,62.99,63.0,43400.0,41.1937,41.1937,41.1741,41.1806,43400.0
2009-12-31 15:20:00,63.0,63.02,62.99,63.0,91200.0,41.1806,41.1937,41.1741,41.1806,91200.0
2009-12-31 15:25:00,63.01,63.02,63.0,63.02,21700.0,41.1871,41.1937,41.1806,41.1937,21700.0
2009-12-31 15:30:00,63.01,63.02,62.98,63.01,68200.0,41.1871,41.1937,41.1675,41.1871,68200.0
2009-12-31 15:35:00,63.0,63.01,62.9,62.95,106900.0,41.1806,41.1871,41.1152,41.1479,106900.0
2009-12-31 15:40:00,62.95,62.95,62.81,62.84,178100.0,41.1479,41.1479,41.0564,41.076,178100.0
2009-12-31 15:45:00,62.84,62.84,62.59,62.59,264400.0,41.076,41.076,40.9126,40.9126,264400.0
2009-12-31 15:50:00,62.6,62.66,62.53,62.53,262500.0,40.9191,40.9583,40.8734,40.8734,262500.0
2009-12-31 15:55:00,62.53,62.54,62.4,62.4,440500.0,40.8734,40.8799,40.7884,40.7884,440500.0
2010-01-04 09:30:00,62.63,62.65,62.5,62.5,190200.0,40.9387,40.9518,40.8538,40.8538,190200.0
2010-01-04 09:35:00,62.5,62.64,62.42,62.45,123200.0,40.8538,40.9453,40.8015,40.8211,123200.0
2010-01-04 09:40:00,62.45,62.47,62.4,62.41,125900.0,40.8211,40.8342,40.7884,40.7949,125900.0
2010-01-04 09:45:00,62.41,62.5,62.4,62.44,127100.0,40.7949,40.8538,40.7884,40.8145,127100.0
2010-01-04 09:50:00,62.44,62.46,62.31,62.34,151500.0,40.8145,40.8276,40.7296,40.7492,151500.0
2010-01-04 09:55:00,62.34,62.45,62.33,62.45,116100.0,40.7492,40.8211,40.7426,40.8211,116100.0
2010-01-04 10:00:00,62.45,62.59,62.43,62.46,168300.0,40.8211,40.9126,40.808,40.8276,168300.0
2010-01-04 10:05:00,62.47,62.52,62.46,62.5,105500.0,40.8342,40.8668,40.8276,40.8538,105500.0
2010-01-04 10:10:00,62.5,62.5,62.41,62.47,86000.0,40.8538,40.8538,40.7949,40.8342,86000.0
2010-01-04 10:15:00,62.47,62.54,62.46,62.54,49600.0,40.8342,40.8799,40.8276,40.8799,49600.0
2010-01-04 10:20:00,62.54,62.54,62.44,62.54,102300.0,40.8799,40.8799,40.8145,40.8799,102300.0
2010-01-04 10:25:00,62.54,62.64,62.5,62.56,93500.0,40.8799,40.9453,40.8538,40.893,93500.0
2010-01-04 10:30:00,62.56,62.58,62.5,62.57,98200.0,40.893,40.9061,40.8538,40.8995,98200.0
2010-01-04 10:35:00,62.57,62.69,62.55,62.66,77100.0,40.8995,40.978,40.8864,40.9583,77100.0
2010-01-04 10:40:00,62.65,62.74,62.64,62.72,81200.0,40.9518,41.0106,40.9453,40.9976,81200.0
2010-01-04 10:45:00,62.74,62.74,62.66,62.66,77500.0,41.0106,41.0106,40.9583,40.9583,77500.0
2010-01-04 10:50:00,62.67,62.68,62.59,62.59,52200.0,40.9649,40.9714,40.9126,40.9126,52200.0
2010-01-04 10:55:00,62.6,62.62,62.54,62.61,109700.0,40.9191,40.9322,40.8799,40.9257,109700.0
2010-01-04 11:00:00,62.6,62.64,62.6,62.64,42900.0,40.9191,40.9453,40.9191,40.9453,42900.0
2010-01-04 11:05:00,62.64,62.72,62.63,62.71,51500.0,40.9453,40.9976,40.9387,40.991,51500.0
2010-01-04 11:10:00,62.72,62.72,62.68,62.68,26900.0,40.9976,40.9976,40.9714,40.9714,26900.0
2010-01-04 11:15:00,62.69,62.69,62.63,62.65,53900.0,40.978,40.978,40.9387,40.9518,53900.0
2010-01-04 11:20:00,62.65,62.68,62.6,62.67,52500.0,40.9518,40.9714,40.9191,40.9649,52500.0
2010-01-04 11:25:00,62.68,62.72,62.63,62.71,142600.0,40.9714,40.9976,40.9387,40.991,142600.0
2010-01-04 11:30:00,62.72,62.77,62.7,62.75,58300.0,40.9976,41.0303,40.9845,41.0172,58300.0
2010-01-04 11:35:00,62.75,62.78,62.72,62.77,75800.0,41.0172,41.0368,40.9976,41.0303,75800.0
2010-01-04 11:40:00,62.77,62.88,62.77,62.87,30400.0,41.0303,41.1022,41.0303,41.0956,30400.0
2010-01-04 11:45:00,62.87,62.88,62.83,62.88,31400.0,41.0956,41.1022,41.0695,41.1022,31400.0
2010-01-04 11:50:00,62.88,62.9,62.86,62.89,51500.0,41.1022,41.1152,41.0891,41.1087,51500.0
2010-01-04 11:55:00,62.89,62.9,62.85,62.85,27700.0,41.1087,41.1152,41.0825,41.0825,27700.0
2010-01-04 12:00:00,62.86,62.92,62.85,62.9,62400.0,41.0891,41.1283,41.0825,41.1152,62400.0
2010-01-04 12:05:00,62.9,62.93,62.9,62.91,23800.0,41.1152,41.1348,41.1152,41.1218,23800.0
2010-01-04 12:10:00,62.91,62.91,62.82,62.83,33000.0,41.1218,41.1218,41.0629,41.0695,33000.0
2010-01-04 12:15:00,62.83,62.89,62.83,62.89,50900.0,41.0695,41.1087,41.0695,41.1087,50900.0
2010-01-04 12:20:00,62.9,62.94,62.86,62.94,52100.0,41.1152,41.1414,41.0891,41.1414,52100.0
2010-01-04 12:25:00,62.94,62.98,62.93,62.96,46600.0,41.1414,41.1675,41.1348,41.1544,46600.0
2010-01-04 12:30:00,62.97,62.97,62.92,62.92,21500.0,41.161,41.161,41.1283,41.1283,21500.0
2010-01-04 12:35:00,62.93,62.94,62.92,62.93,27300.0,41.1348,41.1414,41.1283,41.1348,27300.0
2010-01-04 12:40:00,62.94,62.94,62.9,62.94,36200.0,41.1414,41.1414,41.1152,41.1414,36200.0
2010-01-04 12:45:00,62.94,62.98,62.92,62.94,48700.0,41.1414,41.1675,41.1283,41.1414,48700.0
2010-01-04 12:50:00,62.94,62.98,62.9,62.91,55600.0,41.1414,41.1675,41.1152,41.1218,55600.0
2010-01-04 12:55:00,62.9,62.97,62.9,62.95,50500.0,41.1152,41.161,41.1152,41.1479,50500.0
2010-01-04 13:00:00,62.96,62.98,62.93,62.97,42000.0,41.1544,41.1675,41.1348,41.161,42000.0
2010-01-04 13:05:00,62.97,63.0,62.96,63.0,44500.0,41.161,41.1806,41.1544,41.1806,44500.0
2010-01-04 13:10:00,63.0,63.01,62.96,62.97,56900.0,41.1806,41.1871,41.1544,41.161,56900.0
2010-01-04 13:15:00,62.97,62.99,62.96,62.98,36000.0,41.161,41.1741,41.1544,41.1675,36000.0
2010-01-04 13:20:00,62.98,63.0,62.97,63.0,28600.0,41.1675,41.1806,41.161,41.1806,28600.0
2010-01-04 13:25:00,62.99,63.07,62.99,63.06,51400.0,41.1741,41.2264,41.1741,41.2198,51400.0
2010-01-04 13:30:00,63.06,63.06,63.03,63.04,39600.0,41.2198,41.2198,41.2002,41.2067,39600.0
2010-01-04 13:35:00,63.03,63.04,62.96,62.96,34900.0,41.2002,41.2067,41.1544,41.1544,34900.0
2010-01-04 13:40:00,62.97,62.97,62.92,62.93,47500.0,41.161,41.161,41.1283,41.1348,47500.0
2010-01-04 13:45:00,62.93,62.93,62.89,62.9,36100.0,41.1348,41.1348,41.1087,41.1152,36100.0
2010-01-04 13:50:00,62.9,62.9,62.81,62.83,57400.0,41.1152,41.1152,41.0564,41.0695,57400.0
2010-01-04 13:55:00,62.84,62.91,62.83,62.91,37800.0,41.076,41.1218,41.0695,41.1218,37800.0
2010-01-04 14:00:00,62.91,62.93,62.87,62.89,79600.0,41.1218,41.1348,41.0956,41.1087,79600.0
2010-01-04 14:05:00,62.89,62.94,62.88,62.94,34100.0,41.1087,41.1414,41.1022,41.1414,34100.0
2010-01-04 14:10:00,62.94,62.97,62.93,62.97,30100.0,41.1414,41.161,41.1348,41.161,30100.0
2010-01-04 14:15:00,62.97,62.98,62.91,62.91,78500.0,41.161,41.1675,41.1218,41.1218,78500.0
2010-01-04 14:20:00,62.91,62.94,62.91,62.94,26000.0,41.1218,41.1414,41.1218,41.1414,26000.0
2010-01-04 14:25:00,62.94,62.96,62.93,62.94,32600.0,41.1414,41.1544,41.1348,41.1414,32600.0
2010-01-04 14:30:00,62.93,62.94,62.9,62.91,29700.0,41.1348,41.1414,41.1152,41.1218,29700.0
2010-01-04 14:35:00,62.92,62.92,62.87,62.88,45900.0,41.1283,41.1283,41.0956,41.1022,45900.0
2010-01-04 14:40:00,62.89,62.92,62.87,62.92,37800.0,41.1087,41.1283,41.0956,41.1283,37800.0
2010-01-04 14:45:00,62.92,62.97,62.92,62.95,72400.0,41.1283,41.161,41.1283,41.1479,72400.0
2010-01-04 14:50:00,62.96,62.96,62.91,62.91,27400.0,41.1544,41.1544,41.1218,41.1218,27400.0
2010-01-04 14:55:00,62.91,62.91,62.85,62.85,64500.0,41.1218,41.1218,41.0825,41.0825,64500.0
2010-01-04 15:00:00,62.86,62.9,62.85,62.9,60400.0,41.0891,41.1152,41.0825,41.1152,60400.0
2010-01-04 15:05:00,62.9,62.95,62.89,62.93,56200.0,41.1152,41.1479,41.1087,41.1348,56200.0
2010-01-04 15:10:00,62.93,62.94,62.92,62.93,50500.0,41.1348,41.1414,41.1283,41.1348,50500.0
2010-01-04 15:15:00,62.93,62.94,62.9,62.93,63500.0,41.1348,41.1414,41.1152,41.1348,63500.0
2010-01-04 15:20:00,62.92,62.94,62.87,62.87,60500.0,41.1283,41.1414,41.0956,41.0956,60500.0
2010-01-04 15:25:00,62.87,62.94,62.87,62.94,45800.0,41.0956,41.1414,41.0956,41.1414,45800.0
2010-01-04 15:30:00,62.94,62.97,62.92,62.93,103400.0,41.1414,41.161,41.1283,41.1348,103400.0
2010-01-04 15:35:00,62.93,62.93,62.89,62.89,68500.0,41.1348,41.1348,41.1087,41.1087,68500.0
2010-01-04 15:40:00,62.9,62.9,62.8,62.8,114000.0,41.1152,41.1152,41.0499,41.0499,114000.0
2010-01-04 15:45:00,62.8,62.84,62.78,62.78,147500.0,41.0499,41.076,41.0368,41.0368,147500.0
2010-01-04 15:50:00,62.78,62.84,62.78,62.79,155100.0,41.0368,41.076,41.0368,41.0433,155100.0
2010-01-04 15:55:00,62.8,62.82,62.74,62.81,277500.0,41.0499,41.0629,41.0106,41.0564,277500.0
2010-01-05 09:30:00,62.66,62.75,62.53,62.53,144300.0,40.9583,41.0172,40.8734,40.8734,144300.0
2010-01-05 09:35:00,62.54,62.59,62.4,62.56,101400.0,40.8799,40.9126,40.7884,40.893,101400.0
2010-01-05 09:40:00,62.56,62.56,62.45,62.5,73200.0,40.893,40.893,40.8211,40.8538,73200.0
2010-01-05 09:45:00,62.5,62.56,62.4,62.44,72900.0,40.8538,40.893,40.7884,40.8145,72900.0
2010-01-05 09:50:00,62.45,62.46,62.4,62.41,108300.0,40.8211,40.8276,40.7884,40.7949,108300.0
2010-01-05 09:55:00,62.42,62.43,62.29,62.29,119500.0,40.8015,40.808,40.7165,40.7165,119500.0
2010-01-05 10:00:00,62.3,62.42,62.2,62.38,105600.0,40.723,40.8015,40.6577,40.7753,105600.0
2010-01-05 10:05:00,62.39,62.44,62.38,62.43,212900.0,40.7819,40.8145,40.7753,40.808,212900.0
2010-01-05 10:10:00,62.43,62.5,62.42,62.49,64100.0,40.808,40.8538,40.8015,40.8472,64100.0
2010-01-05 10:15:00,62.49,62.5,62.42,62.5,39000.0,40.8472,40.8538,40.8015,40.8538,39000.0
2010-01-05 10:20:00,62.51,62.58,62.43,62.55,91400.0,40.8603,40.9061,40.808,40.8864,91400.0
2010-01-05 10:25:00,62.54,62.57,62.49,62.51,109800.0,40.8799,40.8995,40.8472,40.8603,109800.0
2010-01-05 10:30:00,62.51,62.51,62.41,62.43,61400.0,40.8603,40.8603,40.7949,40.808,61400.0
2010-01-05 10:35:00,62.44,62.51,62.42,62.51,66600.0,40.8145,40.8603,40.8015,40.8603,66600.0
2010-01-05 10:40:00,62.52,62.53,62.46,62.51,58300.0,40.8668,40.8734,40.8276,40.8603,58300.0
2010-01-05 10:45:00,62.51,62.54,62.42,62.45,72100.0,40.8603,40.8799,40.8015,40.8211,72100.0
2010-01-05 10:50:00,62.45,62.52,62.45,62.48,60500.0,40.8211,40.8668,40.8211,40.8407,60500.0
2010-01-05 10:55:00,62.48,62.51,62.47,62.51,79600.0,40.8407,40.8603,40.8342,40.8603,79600.0
2010-01-05 11:00:00,62.51,62.53,62.47,62.52,95200.0,40.8603,40.8734,40.8342,40.8668,95200.0
2010-01-05 11:05:00,62.52,62.55,62.52,62.53,84400.0,40.8668,40.8864,40.8668,40.8734,84400.0
2010-01-05 11:10:00,62.54,62.55,62.5,62.52,51200.0,40.8799,40.8864,40.8538,40.8668,51200.0
2010-01-05 11:15:00,62.51,62.52,62.45,62.45,82200.0,40.8603,40.8668,40.8211,40.8211,82200.0
2010-01-05 11:20:00,62.45,62.48,62.44,62.46,64700.0,40.8211,40.8407,40.8145,40.8276,64700.0
2010-01-05 11:25:00,62.46,62.47,62.45,62.45,82000.0,40.8276,40.8342,40.8211,40.8211,82000.0
2010-01-05 11:30:00,62.46,62.47,62.41,62.41,74500.0,40.8276,40.8342,40.7949,40.7949,74500.0
2010-01-05 11:35:00,62.41,62.41,62.4,62.4,41100.0,40.7949,40.7949,40.7884,40.7884,41100.0
2010-01-05 11:40:00,62.41,62.46,62.4,62.44,43100.0,40.7949,40.8276,40.7884,40.8145,43100.0
2010-01-05 11:45:00,62.45,62.47,62.44,62.45,46800.0,40.8211,40.8342,40.8145,40.8211,46800.0
2010-01-05 11:50:00,62.45,62.49,62.45,62.47,28900.0,40.8211,40.8472,40.8211,40.8342,28900.0
2010-01-05 11:55:00,62.48,62.5,62.47,62.48,32500.0,40.8407,40.8538,40.8342,40.8407,32500.0
2010-01-05 12:00:00,62.48,62.49,62.47,62.48,24800.0,40.8407,40.8472,40.8342,40.8407,24800.0
2010-01-05 12:05:00,62.48,62.51,62.47,62.5,39300.0,40.8407,40.8603,40.8342,40.8538,39300.0
2010-01-05 12:10:00,62.5,62.5,62.46,62.49,41900.0,40.8538,40.8538,40.8276,40.8472,41900.0
2010-01-05 12:15:00,62.5,62.5,62.46,62.47,41200.0,40.8538,40.8538,40.8276,40.8342,41200.0
2010-01-05 12:20:00,62.47,62.48,62.45,62.46,26300.0,40.8342,40.8407,40.8211,40.8276,26300.0
2010-01-05 12:25:00,62.46,62.49,62.45,62.46,34400.0,40.8276,40.8472,40.8211,40.8276,34400.0
2010-01-05 12:30:00,62.47,62.47,62.46,62.47,47400.0,40.8342,40.8342,40.8276,40.8342,47400.0
2010-01-05 12:35:00,62.46,62.47,62.45,62.47,37700.0,40.8276,40.8342,40.8211,40.8342,37700.0
2010-01-05 12:40:00,62.47,62.47,62.41,62.42,20500.0,40.8342,40.8342,40.7949,40.8015,20500.0
2010-01-05 12:45:00,62.42,62.42,62.38,62.4,40400.0,40.8015,40.8015,40.7753,40.7884,40400.0
2010-01-05 12:50:00,62.4,62.41,62.38,62.39,48400.0,40.7884,40.7949,40.7753,40.7819,48400.0
2010-01-05 12:55:00,62.4,62.44,62.39,62.43,26900.0,40.7884,40.8145,40.7819,40.808,26900.0
2010-01-05 13:00:00,62.43,62.44,62.38,62.39,57800.0,40.808,40.8145,40.7753,40.7819,57800.0
2010-01-05 13:05:00,62.39,62.39,62.28,62.28,64000.0,40.7819,40.7819,40.71,40.71,64000.0
2010-01-05 13:10:00,62.28,62.3,62.28,62.3,49900.0,40.71,40.723,40.71,40.723,49900.0
2010-01-05 13:15:00,62.29,62.33,62.29,62.33,28500.0,40.7165,40.7426,40.7165,40.7426,28500.0
2010-01-05 13:20:00,62.33,62.34,62.31,62.32,29600.0,40.7426,40.7492,40.7296,40.7361,29600.0
2010-01-05 13:25:00,62.32,62.35,62.31,62.32,32400.0,40.7361,40.7557,40.7296,40.7361,32400.0
2010-01-05 13:30:00,62.32,62.33,62.32,62.33,90800.0,40.7361,40.7426,40.7361,40.7426,90800.0
2010-01-05 13:35:00,62.32,62.35,62.32,62.35,73300.0,40.7361,40.7557,40.7361,40.7557,73300.0
2010-01-05 13:40:00,62.35,62.38,62.32,62.35,59100.0,40.7557,40.7753,40.7361,40.7557,59100.0
2010-01-05 13:45:00,62.36,62.38,62.32,62.34,85900.0,40.7623,40.7753,40.7361,40.7492,85900.0
2010-01-05 13:50:00,62.35,62.35,62.19,62.23,105700.0,40.7557,40.7557,40.6511,40.6773,105700.0
2010-01-05 13:55:00,62.24,62.26,62.23,62.26,30000.0,40.6838,40.6969,40.6773,40.6969,30000.0
2010-01-05 14:00:00,62.26,62.29,62.24,62.29,18000.0,40.6969,40.7165,40.6838,40.7165,18000.0
2010-01-05 14:05:00,62.28,62.29,62.27,62.28,67200.0,40.71,40.7165,40.7034,40.71,67200.0
2010-01-05 14:10:00,62.29,62.31,62.28,62.3,201900.0,40.7165,40.7296,40.71,40.723,201900.0
2010-01-05 14:15:00,62.3,62.32,62.27,62.28,94000.0,40.723,40.7361,40.7034,40.71,94000.0
2010-01-05 14:20:00,62.28,62.31,62.27,62.28,82100.0,40.71,40.7296,40.7034,40.71,82100.0
2010-01-05 14:25:00,62.28,62.31,62.28,62.3,169800.0,40.71,40.7296,40.71,40.723,169800.0
2010-01-05 14:30:00,62.31,62.34,62.29,62.32,33800.0,40.7296,40.7492,40.7165,40.7361,33800.0
2010-01-05 14:35:00,62.33,62.35,62.3,62.3,66300.0,40.7426,40.7557,40.723,40.723,66300.0
2010-01-05 14:40:00,62.3,62.31,62.28,62.3,47600.0,40.723,40.7296,40.71,40.723,47600.0
2010-01-05 14:45:00,62.3,62.31,62.28,62.31,47800.0,40.723,40.7296,40.71,40.7296,47800.0
2010-01-05 14:50:00,62.31,62.31,62.28,62.29,70900.0,40.7296,40.7296,40.71,40.7165,70900.0
2010-01-05 14:55:00,62.3,62.31,62.29,62.3,45600.0,40.723,40.7296,40.7165,40.723,45600.0
2010-01-05 15:00:00,62.3,62.32,62.29,62.32,47600.0,40.723,40.7361,40.7165,40.7361,47600.0
2010-01-05 15:05:00,62.32,62.33,62.28,62.29,88500.0,40.7361,40.7426,40.71,40.7165,88500.0
2010-01-05 15:10:00,62.3,62.31,62.29,62.29,67000.0,40.723,40.7296,40.7165,40.7165,67000.0
2010-01-05 15:15:00,62.3,62.31,62.26,62.29,124800.0,40.723,40.7296,40.6969,40.7165,124800.0
2010-01-05 15:20:00,62.29,62.31,62.27,62.3,109900.0,40.7165,40.7296,40.7034,40.723,109900.0
2010-01-05 15:25:00,62.31,62.32,62.27,62.29,111400.0,40.7296,40.7361,40.7034,40.7165,111400.0
2010-01-05 15:30:00,62.29,62.31,62.27,62.29,190700.0,40.7165,40.7296,40.7034,40.7165,190700.0
2010-01-05 15:35:00,62.29,62.31,62.29,62.3,115000.0,40.7165,40.7296,40.7165,40.723,115000.0
2010-01-05 15:40:00,62.3,62.37,62.3,62.33,244500.0,40.723,40.7688,40.723,40.7426,244500.0
2010-01-05 15:45:00,62.33,62.36,62.32,62.34,116200.0,40.7426,40.7623,40.7361,40.7492,116200.0
2010-01-05 15:50:00,62.34,62.35,62.29,62.33,325800.0,40.7492,40.7557,40.7165,40.7426,325800.0
2010-01-05 15:55:00,62.33,62.36,62.29,62.3,409200.0,40.7426,40.7623,40.7165,40.723,409200.0
2010-01-06 09:30:00,62.26,62.41,62.02,62.13,200900.0,40.6969,40.7949,40.54,40.6119,200900.0
2010-01-06 09:35:00,62.11,62.38,62.11,62.14,107300.0,40.5988,40.7753,40.5988,40.6184,107300.0
2010-01-06 09:40:00,62.14,62.25,62.05,62.2,51400.0,40.6184,40.6903,40.5596,40.6577,51400.0
2010-01-06 09:45:00,62.21,62.3,62.17,62.26,47500.0,40.6642,40.723,40.6381,40.6969,47500.0
2010-01-06 09:50:00,62.27,62.37,62.07,62.22,139300.0,40.7034,40.7688,40.5727,40.6707,139300.0
2010-01-06 09:55:00,62.22,62.23,62.16,62.22,40200.0,40.6707,40.6773,40.6315,40.6707,40200.0
2010-01-06 10:00:00,62.21,62.27,62.1,62.26,67600.0,40.6642,40.7034,40.5923,40.6969,67600.0
2010-01-06 10:05:00,62.26,62.27,62.18,62.23,47400.0,40.6969,40.7034,40.6446,40.6773,47400.0
2010-01-06 10:10:00,62.23,62.29,62.19,62.22,50200.0,40.6773,40.7165,40.6511,40.6707,50200.0
2010-01-06 10:15:00,62.23,62.33,62.19,62.31,57400.0,40.6773,40.7426,40.6511,40.7296,57400.0
2010-01-06 10:20:00,62.31,62.31,62.15,62.15,86800.0,40.7296,40.7296,40.625,40.625,86800.0
2010-01-06 10:25:00,62.15,62.23,62.12,62.16,71900.0,40.625,40.6773,40.6054,40.6315,71900.0
2010-01-06 10:30:00,62.14,62.16,62.04,62.06,124200.0,40.6184,40.6315,40.5531,40.5662,124200.0
2010-01-06 10:35:00,62.05,62.13,62.05,62.08,86400.0,40.5596,40.6119,40.5596,40.5792,86400.0
2010-01-06 10:40:00,62.07,62.08,61.94,61.98,161700.0,40.5727,40.5792,40.4877,40.5139,161700.0
2010-01-06 10:45:00,61.98,61.98,61.9,61.9,87200.0,40.5139,40.5139,40.4616,40.4616,87200.0
2010-01-06 10:50:00,61.9,61.91,61.85,61.9,102000.0,40.4616,40.4681,40.4289,40.4616,102000.0
2010-01-06 10:55:00,61.9,61.97,61.88,61.96,50800.0,40.4616,40.5073,40.4485,40.5008,50800.0
2010-01-06 11:00:00,61.97,62.1,61.96,62.03,147100.0,40.5073,40.5923,40.5008,40.5465,147100.0
2010-01-06 11:05:00,62.01,62.08,62.01,62.03,40700.0,40.5335,40.5792,40.5335,40.5465,40700.0
2010-01-06 11:10:00,62.04,62.04,61.99,61.99,43900.0,40.5531,40.5531,40.5204,40.5204,43900.0
2010-01-06 11:15:00,61.99,62.0,61.89,61.92,126500.0,40.5204,40.5269,40.455,40.4746,126500.0
2010-01-06 11:20:00,61.91,61.94,61.9,61.9,42000.0,40.4681,40.4877,40.4616,40.4616,42000.0
2010-01-06 11:25:00,61.9,61.91,61.85,61.87,188500.0,40.4616,40.4681,40.4289,40.442,188500.0
2010-01-06 11:30:00,61.87,61.91,61.86,61.87,64300.0,40.442,40.4681,40.4354,40.442,64300.0
2010-01-06 11:35:00,61.87,61.89,61.81,61.88,60900.0,40.442,40.455,40.4027,40.4485,60900.0
2010-01-06 11:40:00,61.89,61.92,61.86,61.89,50900.0,40.455,40.4746,40.4354,40.455,50900.0
2010-01-06 11:45:00,61.89,61.9,61.8,61.82,49300.0,40.455,40.4616,40.3962,40.4093,49300.0
2010-01-06 11:50:00,61.81,61.93,61.8,61.81,96200.0,40.4027,40.4812,40.3962,40.4027,96200.0
2010-01-06 11:55:00,61.81,61.85,61.8,61.82,48200.0,40.4027,40.4289,40.3962,40.4093,48200.0
2010-01-06 12:00:00,61.81,61.82,61.75,61.75,71800.0,40.4027,40.4093,40.3635,40.3635,71800.0
2010-01-06 12:05:00,61.75,61.77,61.73,61.74,63500.0,40.3635,40.3766,40.3504,40.357,63500.0
2010-01-06 12:10:00,61.74,61.75,61.6,61.63,90700.0,40.357,40.3635,40.2655,40.2851,90700.0
2010-01-06 12:15:00,61.63,61.69,61.58,61.59,89400.0,40.2851,40.3243,40.2524,40.2589,89400.0
2010-01-06 12:20:00,61.58,61.61,61.48,61.49,167600.0,40.2524,40.272,40.187,40.1936,167600.0
2010-01-06 12:25:00,61.48,61.72,61.39,61.42,202700.0,40.187,40.3439,40.1282,40.1478,202700.0
2010-01-06 12:30:00,61.42,61.44,61.39,61.41,78000.0,40.1478,40.1609,40.1282,40.1413,78000.0
2010-01-06 12:35:00,61.4,61.41,61.39,61.4,104100.0,40.1347,40.1413,40.1282,40.1347,104100.0
2010-01-06 12:40:00,61.4,61.41,61.33,61.37,102400.0,40.1347,40.1413,40.089,40.1151,102400.0
2010-01-06 12:45:00,61.37,61.38,61.33,61.38,86400.0,40.1151,40.1217,40.089,40.1217,86400.0
2010-01-06 12:50:00,61.38,61.44,61.37,61.42,79300.0,40.1217,40.1609,40.1151,40.1478,79300.0
2010-01-06 12:55:00,61.42,61.46,61.4,61.41,55600.0,40.1478,40.174,40.1347,40.1413,55600.0
2010-01-06 13:00:00,61.42,61.44,61.4,61.4,50300.0,40.1478,40.1609,40.1347,40.1347,50300.0
2010-01-06 13:05:00,61.4,61.41,61.33,61.33,99500.0,40.1347,40.1413,40.089,40.089,99500.0
2010-01-06 13:10:00,61.33,61.34,61.31,61.31,79700.0,40.089,40.0955,40.0759,40.0759,79700.0
2010-01-06 13:15:00,61.32,61.32,61.2,61.21,184000.0,40.0824,40.0824,40.004,40.0105,184000.0
2010-01-06 13:20:00,61.21,61.3,61.21,61.26,82000.0,40.0105,40.0694,40.0105,40.0432,82000.0
2010-01-06 13:25:00,61.25,61.29,61.22,61.23,51400.0,40.0367,40.0628,40.0171,40.0236,51400.0
2010-01-06 13:30:00,61.22,61.23,61.13,61.13,152100.0,40.0171,40.0236,39.9582,39.9582,152100.0
2010-01-06 13:35:00,61.13,61.14,61.07,61.11,181300.0,39.9582,39.9648,39.919,39.9452,181300.0
2010-01-06 13:40:00,61.11,61.13,61.07,61.1,90100.0,39.9452,39.9582,39.919,39.9386,90100.0
2010-01-06 13:45:00,61.1,61.15,61.06,61.15,89900.0,39.9386,39.9713,39.9125,39.9713,89900.0
2010-01-06 13:50:00,61.15,61.17,61.12,61.14,96300.0,39.9713,39.9844,39.9517,39.9648,96300.0
2010-01-06 13:55:00,61.15,61.15,61.11,61.15,86200.0,39.9713,39.9713,39.9452,39.9713,86200.0
2010-01-06 14:00:00,61.15,61.26,61.15,61.23,121500.0,39.9713,40.0432,39.9713,40.0236,121500.0
2010-01-06 14:05:00,61.22,61.32,61.22,61.3,93300.0,40.0171,40.0824,40.0171,40.0694,93300.0
2010-01-06 14:10:00,61.31,61.4,61.3,61.38,63400.0,40.0759,40.1347,40.0694,40.1217,63400.0
2010-01-06 14:15:00,61.39,61.44,61.38,61.44,93500.0,40.1282,40.1609,40.1217,40.1609,93500.0
2010-01-06 14:20:00,61.44,61.49,61.43,61.47,64700.0,40.1609,40.1936,40.1543,40.1805,64700.0
2010-01-06 14:25:00,61.47,61.5,61.41,61.5,102500.0,40.1805,40.2001,40.1413,40.2001,102500.0
2010-01-06 14:30:00,61.5,61.56,61.46,61.54,173100.0,40.2001,40.2393,40.174,40.2263,173100.0
2010-01-06 14:35:00,61.54,61.58,61.5,61.5,151000.0,40.2263,40.2524,40.2001,40.2001,151000.0
2010-01-06 14:40:00,61.5,61.51,61.42,61.42,60800.0,40.2001,40.2066,40.1478,40.1478,60800.0
2010-01-06 14:45:00,61.41,61.44,61.31,61.35,103300.0,40.1413,40.1609,40.0759,40.1021,103300.0
2010-01-06 14:50:00,61.37,61.37,61.33,61.34,70300.0,40.1151,40.1151,40.089,40.0955,70300.0
2010-01-06 14:55:00,61.35,61.38,61.28,61.28,121400.0,40.1021,40.1217,40.0563,40.0563,121400.0
2010-01-06 15:00:00,61.28,61.32,61.23,61.25,114000.0,40.0563,40.0824,40.0236,40.0367,114000.0
2010-01-06 15:05:00,61.24,61.3,61.24,61.29,121300.0,40.0302,40.0694,40.0302,40.0628,121300.0
2010-01-06 15:10:00,61.29,61.44,61.28,61.44,352500.0,40.0628,40.1609,40.0563,40.1609,352500.0
2010-01-06 15:15:00,61.44,61.5,61.43,61.48,168200.0,40.1609,40.2001,40.1543,40.187,168200.0
2010-01-06 15:20:00,61.47,61.54,61.45,61.48,101100.0,40.1805,40.2263,40.1674,40.187,101100.0
2010-01-06 15:25:00,61.48,61.51,61.45,61.5,128000.0,40.187,40.2066,40.1674,40.2001,128000.0
2010-01-06 15:30:00,61.5,61.5,61.4,61.42,117500.0,40.2001,40.2001,40.1347,40.1478,117500.0
2010-01-06 15:35:00,61.42,61.47,61.4,61.44,144400.0,40.1478,40.1805,40.1347,40.1609,144400.0
2010-01-06 15:40:00,61.44,61.51,61.4,61.42,353900.0,40.1609,40.2066,40.1347,40.1478,353900.0
2010-01-06 15:45:00,61.42,61.51,61.41,61.48,362200.0,40.1478,40.2066,40.1413,40.187,362200.0
2010-01-06 15:50:00,61.48,61.53,61.44,61.52,281200.0,40.187,40.2197,40.1609,40.2132,281200.0
2010-01-06 15:55:00,61.51,61.52,61.43,61.46,493000.0,40.2066,40.2132,40.1543,40.174,493000.0
2010-01-07 09:30:00,61.25,61.43,61.11,61.39,153600.0,40.0367,40.1543,39.9452,40.1282,153600.0
2010-01-07 09:35:00,61.4,61.52,61.38,61.48,50700.0,40.1347,40.2132,40.1217,40.187,50700.0
2010-01-07 09:40:00,61.47,61.48,61.24,61.29,81400.0,40.1805,40.187,40.0302,40.0628,81400.0
2010-01-07 09:45:00,61.3,61.36,61.29,61.35,61600.0,40.0694,40.1086,40.0628,40.1021,61600.0
2010-01-07 09:50:00,61.35,61.44,61.33,61.37,118900.0,40.1021,40.1609,40.089,40.1151,118900.0
2010-01-07 09:55:00,61.37,61.52,61.32,61.39,137500.0,40.1151,40.2132,40.0824,40.1282,137500.0
2010-01-07 10:00:00,61.39,61.42,61.32,61.42,66200.0,40.1282,40.1478,40.0824,40.1478,66200.0
2010-01-07 10:05:00,61.43,61.5,61.42,61.47,84500.0,40.1543,40.2001,40.1478,40.1805,84500.0
2010-01-07 10:10:00,61.47,61.5,61.45,61.48,54600.0,40.1805,40.2001,40.1674,40.187,54600.0
2010-01-07 10:15:00,61.48,61.52,61.46,61.52,73000.0,40.187,40.2132,40.174,40.2132,73000.0
2010-01-07 10:20:00,61.53,61.77,61.52,61.77,105500.0,40.2197,40.3766,40.2132,40.3766,105500.0
2010-01-07 10:25:00,61.77,61.79,61.66,61.75,94600.0,40.3766,40.3897,40.3047,40.3635,94600.0
2010-01-07 10:30:00,61.75,61.77,61.64,61.77,156500.0,40.3635,40.3766,40.2916,40.3766,156500.0
2010-01-07 10:35:00,61.77,61.91,61.76,61.89,128000.0,40.3766,40.4681,40.3701,40.455,128000.0
2010-01-07 10:40:00,61.89,61.96,61.88,61.96,144000.0,40.455,40.5008,40.4485,40.5008,144000.0
2010-01-07 10:45:00,61.96,62.09,61.96,61.99,150300.0,40.5008,40.5858,40.5008,40.5204,150300.0
2010-01-07 10:50:00,61.99,62.0,61.86,61.86,65400.0,40.5204,40.5269,40.4354,40.4354,65400.0
2010-01-07 10:55:00,61.87,61.89,61.83,61.85,46800.0,40.442,40.455,40.4158,40.4289,46800.0
2010-01-07 11:00:00,61.86,61.87,61.8,61.83,73300.0,40.4354,40.442,40.3962,40.4158,73300.0
2010-01-07 11:05:00,61.84,62.0,61.84,61.98,75600.0,40.4223,40.5269,40.4223,40.5139,75600.0
2010-01-07 11:10:00,61.99,62.1,61.98,62.1,80800.0,40.5204,40.5923,40.5139,40.5923,80800.0
2010-01-07 11:15:00,62.1,62.1,62.05,62.08,83600.0,40.5923,40.5923,40.5596,40.5792,83600.0
2010-01-07 11:20:00,62.07,62.19,62.07,62.18,144000.0,40.5727,40.6511,40.5727,40.6446,144000.0
2010-01-07 11:25:00,62.18,62.2,62.17,62.19,70200.0,40.6446,40.6577,40.6381,40.6511,70200.0
2010-01-07 11:30:00,62.18,62.2,62.1,62.1,73000.0,40.6446,40.6577,40.5923,40.5923,73000.0
2010-01-07 11:35:00,62.1,62.13,62.06,62.06,52400.0,40.5923,40.6119,40.5662,40.5662,52400.0
2010-01-07 11:40:00,62.06,62.17,62.06,62.16,74500.0,40.5662,40.6381,40.5662,40.6315,74500.0
2010-01-07 11:45:00,62.16,62.16,62.08,62.16,44700.0,40.6315,40.6315,40.5792,40.6315,44700.0
2010-01-07 11:50:00,62.16,62.17,62.15,62.17,38100.0,40.6315,40.6381,40.625,40.6381,38100.0
2010-01-07 11:55:00,62.17,62.17,62.05,62.05,51400.0,40.6381,40.6381,40.5596,40.5596,51400.0
2010-01-07 12:00:00,62.05,62.06,61.95,61.96,51400.0,40.5596,40.5662,40.4943,40.5008,51400.0
2010-01-07 12:05:00,61.96,62.05,61.96,62.05,33600.0,40.5008,40.5596,40.5008,40.5596,33600.0
2010-01-07 12:10:00,62.05,62.17,62.05,62.16,63300.0,40.5596,40.6381,40.5596,40.6315,63300.0
2010-01-07 12:15:00,62.16,62.17,62.1,62.12,92700.0,40.6315,40.6381,40.5923,40.6054,92700.0
2010-01-07 12:20:00,62.12,62.22,62.1,62.21,222700.0,40.6054,40.6707,40.5923,40.6642,222700.0
2010-01-07 12:25:00,62.21,62.28,62.19,62.26,94800.0,40.6642,40.71,40.6511,40.6969,94800.0
2010-01-07 12:30:00,62.25,62.32,62.25,62.32,112600.0,40.6903,40.7361,40.6903,40.7361,112600.0
2010-01-07 12:35:00,62.32,62.34,62.16,62.21,132900.0,40.7361,40.7492,40.6315,40.6642,132900.0
2010-01-07 12:40:00,62.2,62.23,62.16,62.17,55300.0,40.6577,40.6773,40.6315,40.6381,55300.0
2010-01-07 12:45:00,62.18,62.2,62.15,62.16,44200.0,40.6446,40.6577,40.625,40.6315,44200.0
2010-01-07 12:50:00,62.16,62.17,62.12,62.14,48700.0,40.6315,40.6381,40.6054,40.6184,48700.0
2010-01-07 12:55:00,62.14,62.16,62.09,62.11,56000.0,40.6184,40.6315,40.5858,40.5988,56000.0
2010-01-07 13:00:00,62.11,62.11,62.07,62.07,56800.0,40.5988,40.5988,40.5727,40.5727,56800.0
2010-01-07 13:05:00,62.08,62.14,62.05,62.14,69500.0,40.5792,40.6184,40.5596,40.6184,69500.0
2010-01-07 13:10:00,62.14,62.22,62.13,62.22,59400.0,40.6184,40.6707,40.6119,40.6707,59400.0
2010-01-07 13:15:00,62.22,62.26,62.22,62.24,70900.0,40.6707,40.6969,40.6707,40.6838,70900.0
2010-01-07 13:20:00,62.25,62.25,62.21,62.24,34000.0,40.6903,40.6903,40.6642,40.6838,34000.0
2010-01-07 13:25:00,62.24,62.32,62.23,62.31,58600.0,40.6838,40.7361,40.6773,40.7296,58600.0
2010-01-07 13:30:00,62.31,62.31,62.25,62.27,57800.0,40.7296,40.7296,40.6903,40.7034,57800.0
2010-01-07 13:35:00,62.27,62.27,62.12,62.13,101000.0,40.7034,40.7034,40.6054,40.6119,101000.0
2010-01-07 13:40:00,62.13,62.13,62.03,62.08,158700.0,40.6119,40.6119,40.5465,40.5792,158700.0
2010-01-07 13:45:00,62.08,62.1,62.02,62.03,71700.0,40.5792,40.5923,40.54,40.5465,71700.0
2010-01-07 13:50:00,62.04,62.05,62.0,62.01,107700.0,40.5531,40.5596,40.5269,40.5335,107700.0
2010-01-07 13:55:00,62.01,62.01,61.97,61.97,111600.0,40.5335,40.5335,40.5073,40.5073,111600.0
2010-01-07 14:00:00,61.97,61.97,61.92,61.92,120200.0,40.5073,40.5073,40.4746,40.4746,120200.0
2010-01-07 14:05:00,61.93,62.01,61.92,61.99,164700.0,40.4812,40.5335,40.4746,40.5204,164700.0
2010-01-07 14:10:00,61.99,62.03,61.98,62.02,67800.0,40.5204,40.5465,40.5139,40.54,67800.0
2010-01-07 14:15:00,62.02,62.02,61.96,61.97,44000.0,40.54,40.54,40.5008,40.5073,44000.0
2010-01-07 14:20:00,61.97,61.99,61.95,61.98,66100.0,40.5073,40.5204,40.4943,40.5139,66100.0
2010-01-07 14:25:00,61.98,62.01,61.94,61.97,58800.0,40.5139,40.5335,40.4877,40.5073,58800.0
2010-01-07 14:30:00,61.98,62.02,61.96,62.01,58500.0,40.5139,40.54,40.5008,40.5335,58500.0
2010-01-07 14:35:00,62.0,62.1,61.99,62.08,93100.0,40.5269,40.5923,40.5204,40.5792,93100.0
2010-01-07 14:40:00,62.08,62.1,62.06,62.07,45400.0,40.5792,40.5923,40.5662,40.5727,45400.0
2010-01-07 14:45:00,62.07,62.09,62.01,62.01,121800.0,40.5727,40.5858,40.5335,40.5335,121800.0
2010-01-07 14:50:00,62.02,62.02,62.0,62.01,50200.0,40.54,40.54,40.5269,40.5335,50200.0
2010-01-07 14:55:00,62.01,62.02,62.0,62.01,61300.0,40.5335,40.54,40.5269,40.5335,61300.0
2010-01-07 15:00:00,62.02,62.03,61.95,62.01,94500.0,40.54,40.5465,40.4943,40.5335,94500.0
2010-01-07 15:05:00,62.02,62.02,61.95,61.97,74000.0,40.54,40.54,40.4943,40.5073,74000.0
2010-01-07 15:10:00,61.98,62.01,61.97,61.97,64000.0,40.5139,40.5335,40.5073,40.5073,64000.0
2010-01-07 15:15:00,61.97,61.98,61.95,61.95,88100.0,40.5073,40.5139,40.4943,40.4943,88100.0
2010-01-07 15:20:00,61.96,61.99,61.95,61.98,106300.0,40.5008,40.5204,40.4943,40.5139,106300.0
2010-01-07 15:25:00,61.99,61.99,61.93,61.97,90600.0,40.5204,40.5204,40.4812,40.5073,90600.0
2010-01-07 15:30:00,61.97,62.0,61.96,61.98,75600.0,40.5073,40.5269,40.5008,40.5139,75600.0
2010-01-07 15:35:00,61.98,62.0,61.95,61.96,103800.0,40.5139,40.5269,40.4943,40.5008,103800.0
2010-01-07 15:40:00,61.96,61.97,61.87,61.97,125800.0,40.5008,40.5073,40.442,40.5073,125800.0
2010-01-07 15:45:00,61.97,61.97,61.82,61.82,174100.0,40.5073,40.5073,40.4093,40.4093,174100.0
2010-01-07 15:50:00,61.82,61.94,61.82,61.86,179200.0,40.4093,40.4877,40.4093,40.4354,179200.0
2010-01-07 15:55:00,61.86,61.93,61.82,61.92,365400.0,40.4354,40.4812,40.4093,40.4746,365400.0
2010-01-08 09:30:00,62.27,62.41,62.08,62.21,274200.0,40.7034,40.7949,40.5792,40.6642,274200.0
2010-01-08 09:35:00,62.23,62.34,61.83,61.9,242800.0,40.6773,40.7492,40.4158,40.4616,242800.0
2010-01-08 09:40:00,61.9,62.05,61.82,61.97,132600.0,40.4616,40.5596,40.4093,40.5073,132600.0
2010-01-08 09:45:00,61.95,62.01,61.9,61.96,55100.0,40.4943,40.5335,40.4616,40.5008,55100.0
2010-01-08 09:50:00,61.96,61.96,61.87,61.92,46800.0,40.5008,40.5008,40.442,40.4746,46800.0
2010-01-08 09:55:00,61.92,61.95,61.76,61.94,64200.0,40.4746,40.4943,40.3701,40.4877,64200.0
2010-01-08 10:00:00,61.95,62.0,61.9,61.92,63900.0,40.4943,40.5269,40.4616,40.4746,63900.0
2010-01-08 10:05:00,61.91,61.96,61.7,61.76,143200.0,40.4681,40.5008,40.3308,40.3701,143200.0
2010-01-08 10:10:00,61.77,61.81,61.73,61.78,57100.0,40.3766,40.4027,40.3504,40.3831,57100.0
2010-01-08 10:15:00,61.78,61.84,61.76,61.84,60600.0,40.3831,40.4223,40.3701,40.4223,60600.0
2010-01-08 10:20:00,61.83,62.04,61.83,62.02,92400.0,40.4158,40.5531,40.4158,40.54,92400.0
2010-01-08 10:25:00,62.02,62.05,61.93,61.96,49900.0,40.54,40.5596,40.4812,40.5008,49900.0
2010-01-08 10:30:00,61.95,61.96,61.9,61.9,47900.0,40.4943,40.5008,40.4616,40.4616,47900.0
2010-01-08 10:35:00,61.9,62.0,61.83,61.89,53500.0,40.4616,40.5269,40.4158,40.455,53500.0
2010-01-08 10:40:00,61.89,61.91,61.79,61.8,120600.0,40.455,40.4681,40.3897,40.3962,120600.0
2010-01-08 10:45:00,61.79,61.81,61.75,61.79,43000.0,40.3897,40.4027,40.3635,40.3897,43000.0
2010-01-08 10:50:00,61.79,61.81,61.76,61.8,40200.0,40.3897,40.4027,40.3701,40.3962,40200.0
2010-01-08 10:55:00,61.8,61.81,61.77,61.78,72900.0,40.3962,40.4027,40.3766,40.3831,72900.0
2010-01-08 11:00:00,61.78,61.79,61.71,61.72,70200.0,40.3831,40.3897,40.3374,40.3439,70200.0
2010-01-08 11:05:00,61.72,61.72,61.61,61.65,110000.0,40.3439,40.3439,40.272,40.2982,110000.0
2010-01-08 11:10:00,61.65,61.67,61.6,61.63,59200.0,40.2982,40.3112,40.2655,40.2851,59200.0
2010-01-08 11:15:00,61.63,61.66,61.62,61.65,52900.0,40.2851,40.3047,40.2785,40.2982,52900.0
2010-01-08 11:20:00,61.65,61.72,61.65,61.67,41500.0,40.2982,40.3439,40.2982,40.3112,41500.0
2010-01-08 11:25:00,61.66,61.76,61.65,61.72,41400.0,40.3047,40.3701,40.2982,40.3439,41400.0
2010-01-08 11:30:00,61.72,61.84,61.72,61.82,57100.0,40.3439,40.4223,40.3439,40.4093,57100.0
2010-01-08 11:35:00,61.81,61.88,61.81,61.88,55000.0,40.4027,40.4485,40.4027,40.4485,55000.0
2010-01-08 11:40:00,61.88,61.94,61.87,61.94,41600.0,40.4485,40.4877,40.442,40.4877,41600.0
2010-01-08 11:45:00,61.94,62.03,61.94,62.03,47200.0,40.4877,40.5465,40.4877,40.5465,47200.0
2010-01-08 11:50:00,62.03,62.08,62.0,62.03,100600.0,40.5465,40.5792,40.5269,40.5465,100600.0
2010-01-08 11:55:00,62.03,62.05,62.02,62.03,46700.0,40.5465,40.5596,40.54,40.5465,46700.0
2010-01-08 12:00:00,62.03,62.04,61.97,61.97,73100.0,40.5465,40.5531,40.5073,40.5073,73100.0
2010-01-08 12:05:00,61.97,62.01,61.97,62.0,31800.0,40.5073,40.5335,40.5073,40.5269,31800.0
2010-01-08 12:10:00,62.0,62.0,61.95,61.99,77500.0,40.5269,40.5269,40.4943,40.5204,77500.0
2010-01-08 12:15:00,61.98,62.03,61.98,62.03,44700.0,40.5139,40.5465,40.5139,40.5465,44700.0
2010-01-08 12:20:00,62.02,62.03,61.98,62.0,70900.0,40.54,40.5465,40.5139,40.5269,70900.0
2010-01-08 12:25:00,62.0,62.0,61.99,61.99,17700.0,40.5269,40.5269,40.5204,40.5204,17700.0
2010-01-08 12:30:00,62.0,62.06,61.99,62.0,64700.0,40.5269,40.5662,40.5204,40.5269,64700.0
2010-01-08 12:35:00,62.0,62.01,61.99,61.99,29200.0,40.5269,40.5335,40.5204,40.5204,29200.0
2010-01-08 12:40:00,61.99,62.05,61.99,62.0,52100.0,40.5204,40.5596,40.5204,40.5269,52100.0
2010-01-08 12:45:00,62.0,62.07,61.99,62.06,71800.0,40.5269,40.5727,40.5204,40.5662,71800.0
2010-01-08 12:50:00,62.06,62.07,62.02,62.03,26200.0,40.5662,40.5727,40.54,40.5465,26200.0
2010-01-08 12:55:00,62.03,62.08,62.01,62.02,81700.0,40.5465,40.5792,40.5335,40.54,81700.0
2010-01-08 13:00:00,62.02,62.02,62.0,62.01,32400.0,40.54,40.54,40.5269,40.5335,32400.0
2010-01-08 13:05:00,62.0,62.02,61.94,61.94,56800.0,40.5269,40.54,40.4877,40.4877,56800.0
2010-01-08 13:10:00,61.94,61.99,61.92,61.97,40600.0,40.4877,40.5204,40.4746,40.5073,40600.0
2010-01-08 13:15:00,61.97,61.97,61.91,61.92,39900.0,40.5073,40.5073,40.4681,40.4746,39900.0
2010-01-08 13:20:00,61.93,61.95,61.92,61.94,21700.0,40.4812,40.4943,40.4746,40.4877,21700.0
2010-01-08 13:25:00,61.94,61.94,61.88,61.9,36900.0,40.4877,40.4877,40.4485,40.4616,36900.0
2010-01-08 13:30:00,61.91,61.97,61.88,61.96,42700.0,40.4681,40.5073,40.4485,40.5008,42700.0
2010-01-08 13:35:00,61.96,61.96,61.93,61.95,41600.0,40.5008,40.5008,40.4812,40.4943,41600.0
2010-01-08 13:40:00,61.96,61.96,61.9,61.9,31300.0,40.5008,40.5008,40.4616,40.4616,31300.0
2010-01-08 13:45:00,61.91,61.91,61.8,61.81,67500.0,40.4681,40.4681,40.3962,40.4027,67500.0
2010-01-08 13:50:00,61.81,61.81,61.77,61.78,36900.0,40.4027,40.4027,40.3766,40.3831,36900.0
2010-01-08 13:55:00,61.77,61.84,61.76,61.79,91000.0,40.3766,40.4223,40.3701,40.3897,91000.0
2010-01-08 14:00:00,61.8,61.83,61.77,61.8,41100.0,40.3962,40.4158,40.3766,40.3962,41100.0
2010-01-08 14:05:00,61.8,61.88,61.79,61.87,36700.0,40.3962,40.4485,40.3897,40.442,36700.0
2010-01-08 14:10:00,61.87,61.94,61.85,61.93,80400.0,40.442,40.4877,40.4289,40.4812,80400.0
2010-01-08 14:15:00,61.94,61.95,61.87,61.94,86100.0,40.4877,40.4943,40.442,40.4877,86100.0
2010-01-08 14:20:00,61.93,61.94,61.88,61.88,46700.0,40.4812,40.4877,40.4485,40.4485,46700.0
2010-01-08 14:25:00,61.87,61.94,61.85,61.9,42700.0,40.442,40.4877,40.4289,40.4616,42700.0
2010-01-08 14:30:00,61.9,61.91,61.85,61.86,31300.0,40.4616,40.4681,40.4289,40.4354,31300.0
2010-01-08 14:35:00,61.86,61.87,61.81,61.83,34900.0,40.4354,40.442,40.4027,40.4158,34900.0
2010-01-08 14:40:00,61.82,61.86,61.8,61.8,44800.0,40.4093,40.4354,40.3962,40.3962,44800.0
2010-01-08 14:45:00,61.81,61.87,61.8,61.82,34300.0,40.4027,40.442,40.3962,40.4093,34300.0
2010-01-08 14:50:00,61.82,61.88,61.8,61.85,27500.0,40.4093,40.4485,40.3962,40.4289,27500.0
2010-01-08 14:55:00,61.85,61.86,61.82,61.82,34800.0,40.4289,40.4354,40.4093,40.4093,34800.0
2010-01-08 15:00:00,61.82,61.82,61.77,61.77,50600.0,40.4093,40.4093,40.3766,40.3766,50600.0
2010-01-08 15:05:00,61.78,61.78,61.74,61.74,36700.0,40.3831,40.3831,40.357,40.357,36700.0
2010-01-08 15:10:00,61.75,61.82,61.74,61.81,49800.0,40.3635,40.4093,40.357,40.4027,49800.0
2010-01-08 15:15:00,61.81,61.81,61.76,61.77,48500.0,40.4027,40.4027,40.3701,40.3766,48500.0
2010-01-08 15:20:00,61.76,61.84,61.75,61.84,54100.0,40.3701,40.4223,40.3635,40.4223,54100.0
2010-01-08 15:25:00,61.83,61.86,61.82,61.83,32800.0,40.4158,40.4354,40.4093,40.4158,32800.0
2010-01-08 15:30:00,61.82,61.83,61.74,61.74,91600.0,40.4093,40.4158,40.357,40.357,91600.0
2010-01-08 15:35:00,61.74,61.92,61.74,61.92,113000.0,40.357,40.4746,40.357,40.4746,113000.0
2010-01-08 15:40:00,61.92,62.0,61.92,61.92,168700.0,40.4746,40.5269,40.4746,40.4746,168700.0
2010-01-08 15:45:00,61.93,61.93,61.83,61.86,118100.0,40.4812,40.4812,40.4158,40.4354,118100.0
2010-01-08 15:50:00,61.86,61.93,61.86,61.88,222100.0,40.4354,40.4812,40.4354,40.4485,222100.0
2010-01-08 15:55:00,61.88,61.88,61.76,61.85,464100.0,40.4485,40.4485,40.3701,40.4289,464100.0
2010-01-11 09:30:00,62.02,62.24,62.02,62.17,139100.0,40.54,40.6838,40.54,40.6381,139100.0
2010-01-11 09:35:00,62.17,62.23,62.04,62.13,107900.0,40.6381,40.6773,40.5531,40.6119,107900.0
2010-01-11 09:40:00,62.15,62.18,62.06,62.06,44500.0,40.625,40.6446,40.5662,40.5662,44500.0
2010-01-11 09:45:00,62.06,62.07,62.01,62.03,83500.0,40.5662,40.5727,40.5335,40.5465,83500.0
2010-01-11 09:50:00,62.03,62.03,61.95,61.95,168300.0,40.5465,40.5465,40.4943,40.4943,168300.0
2010-01-11 09:55:00,61.95,61.97,61.85,61.97,135600.0,40.4943,40.5073,40.4289,40.5073,135600.0
2010-01-11 10:00:00,61.97,62.09,61.96,62.06,67300.0,40.5073,40.5858,40.5008,40.5662,67300.0
2010-01-11 10:05:00,62.06,62.07,62.0,62.01,68600.0,40.5662,40.5727,40.5269,40.5335,68600.0
2010-01-11 10:10:00,62.01,62.14,62.0,62.1,72500.0,40.5335,40.6184,40.5269,40.5923,72500.0
2010-01-11 10:15:00,62.1,62.2,62.07,62.15,83400.0,40.5923,40.6577,40.5727,40.625,83400.0
2010-01-11 10:20:00,62.16,62.21,62.09,62.2,89700.0,40.6315,40.6642,40.5858,40.6577,89700.0
2010-01-11 10:25:00,62.2,62.24,62.17,62.24,47400.0,40.6577,40.6838,40.6381,40.6838,47400.0
2010-01-11 10:30:00,62.24,62.27,62.18,62.19,92600.0,40.6838,40.7034,40.6446,40.6511,92600.0
2010-01-11 10:35:00,62.19,62.19,62.12,62.13,113900.0,40.6511,40.6511,40.6054,40.6119,113900.0
2010-01-11 10:40:00,62.12,62.16,62.07,62.15,51700.0,40.6054,40.6315,40.5727,40.625,51700.0
2010-01-11 10:45:00,62.15,62.18,62.13,62.18,92000.0,40.625,40.6446,40.6119,40.6446,92000.0
2010-01-11 10:50:00,62.18,62.18,62.11,62.12,42000.0,40.6446,40.6446,40.5988,40.6054,42000.0
2010-01-11 10:55:00,62.12,62.21,62.12,62.21,52100.0,40.6054,40.6642,40.6054,40.6642,52100.0
2010-01-11 11:00:00,62.21,62.26,62.18,62.19,77400.0,40.6642,40.6969,40.6446,40.6511,77400.0
2010-01-11 11:05:00,62.19,62.19,62.11,62.17,47100.0,40.6511,40.6511,40.5988,40.6381,47100.0
2010-01-11 11:10:00,62.17,62.18,62.1,62.13,45500.0,40.6381,40.6446,40.5923,40.6119,45500.0
2010-01-11 11:15:00,62.13,62.16,62.11,62.15,28500.0,40.6119,40.6315,40.5988,40.625,28500.0
2010-01-11 11:20:00,62.16,62.17,62.12,62.16,27200.0,40.6315,40.6381,40.6054,40.6315,27200.0
2010-01-11 11:25:00,62.17,62.18,62.12,62.13,40700.0,40.6381,40.6446,40.6054,40.6119,40700.0
2010-01-11 11:30:00,62.13,62.17,62.11,62.15,47600.0,40.6119,40.6381,40.5988,40.625,47600.0
2010-01-11 11:35:00,62.15,62.22,62.15,62.2,36800.0,40.625,40.6707,40.625,40.6577,36800.0
2010-01-11 11:40:00,62.2,62.21,62.12,62.13,25000.0,40.6577,40.6642,40.6054,40.6119,25000.0
2010-01-11 11:45:00,62.14,62.17,62.13,62.15,42700.0,40.6184,40.6381,40.6119,40.625,42700.0
2010-01-11 11:50:00,62.15,62.16,62.11,62.13,72600.0,40.625,40.6315,40.5988,40.6119,72600.0
2010-01-11 11:55:00,62.13,62.17,62.12,62.14,29200.0,40.6119,40.6381,40.6054,40.6184,29200.0
2010-01-11 12:00:00,62.13,62.14,62.09,62.09,38600.0,40.6119,40.6184,40.5858,40.5858,38600.0
2010-01-11 12:05:00,62.09,62.17,62.09,62.14,44500.0,40.5858,40.6381,40.5858,40.6184,44500.0
2010-01-11 12:10:00,62.14,62.14,62.06,62.07,71100.0,40.6184,40.6184,40.5662,40.5727,71100.0
2010-01-11 12:15:00,62.07,62.15,62.07,62.13,53500.0,40.5727,40.625,40.5727,40.6119,53500.0
2010-01-11 12:20:00,62.13,62.17,62.12,62.15,56600.0,40.6119,40.6381,40.6054,40.625,56600.0
2010-01-11 12:25:00,62.15,62.19,62.13,62.13,83000.0,40.625,40.6511,40.6119,40.6119,83000.0
2010-01-11 12:30:00,62.13,62.14,62.11,62.12,88900.0,40.6119,40.6184,40.5988,40.6054,88900.0
2010-01-11 12:35:00,62.12,62.18,62.11,62.17,30400.0,40.6054,40.6446,40.5988,40.6381,30400.0
2010-01-11 12:40:00,62.18,62.21,62.17,62.18,40800.0,40.6446,40.6642,40.6381,40.6446,40800.0
2010-01-11 12:45:00,62.18,62.18,62.12,62.17,41300.0,40.6446,40.6446,40.6054,40.6381,41300.0
2010-01-11 12:50:00,62.17,62.19,62.13,62.19,66900.0,40.6381,40.6511,40.6119,40.6511,66900.0
2010-01-11 12:55:00,62.19,62.2,62.16,62.18,31300.0,40.6511,40.6577,40.6315,40.6446,31300.0
2010-01-11 13:00:00,62.19,62.19,62.13,62.14,17300.0,40.6511,40.6511,40.6119,40.6184,17300.0
2010-01-11 13:05:00,62.14,62.17,62.11,62.15,27700.0,40.6184,40.6381,40.5988,40.625,27700.0
2010-01-11 13:10:00,62.15,62.17,62.11,62.11,28200.0,40.625,40.6381,40.5988,40.5988,28200.0
2010-01-11 13:15:00,62.11,62.15,62.11,62.12,38600.0,40.5988,40.625,40.5988,40.6054,38600.0
2010-01-11 13:20:00,62.12,62.15,62.12,62.12,55000.0,40.6054,40.625,40.6054,40.6054,55000.0
2010-01-11 13:25:00,62.13,62.19,62.12,62.16,72500.0,40.6119,40.6511,40.6054,40.6315,72500.0
2010-01-11 13:30:00,62.15,62.18,62.12,62.17,35400.0,40.625,40.6446,40.6054,40.6381,35400.0
2010-01-11 13:35:00,62.18,62.19,62.15,62.15,37600.0,40.6446,40.6511,40.625,40.625,37600.0
2010-01-11 13:40:00,62.15,62.15,62.12,62.12,34200.0,40.625,40.625,40.6054,40.6054,34200.0
2010-01-11 13:45:00,62.12,62.16,62.11,62.11,50400.0,40.6054,40.6315,40.5988,40.5988,50400.0
2010-01-11 13:50:00,62.11,62.12,62.09,62.1,50000.0,40.5988,40.6054,40.5858,40.5923,50000.0
2010-01-11 13:55:00,62.1,62.11,62.09,62.11,48200.0,40.5923,40.5988,40.5858,40.5988,48200.0
2010-01-11 14:00:00,62.11,62.11,62.09,62.1,41200.0,40.5988,40.5988,40.5858,40.5923,41200.0
2010-01-11 14:05:00,62.1,62.15,62.09,62.13,55700.0,40.5923,40.625,40.5858,40.6119,55700.0
2010-01-11 14:10:00,62.13,62.15,62.12,62.13,32100.0,40.6119,40.625,40.6054,40.6119,32100.0
2010-01-11 14:15:00,62.13,62.15,62.12,62.14,67400.0,40.6119,40.625,40.6054,40.6184,67400.0
2010-01-11 14:20:00,62.14,62.22,62.14,62.16,122500.0,40.6184,40.6707,40.6184,40.6315,122500.0
2010-01-11 14:25:00,62.16,62.16,62.1,62.12,28700.0,40.6315,40.6315,40.5923,40.6054,28700.0
2010-01-11 14:30:00,62.12,62.18,62.11,62.15,44500.0,40.6054,40.6446,40.5988,40.625,44500.0
2010-01-11 14:35:00,62.15,62.17,62.12,62.13,28700.0,40.625,40.6381,40.6054,40.6119,28700.0
2010-01-11 14:40:00,62.13,62.17,62.13,62.15,37500.0,40.6119,40.6381,40.6119,40.625,37500.0
2010-01-11 14:45:00,62.15,62.17,62.15,62.16,29900.0,40.625,40.6381,40.625,40.6315,29900.0
2010-01-11 14:50:00,62.16,62.27,62.16,62.25,93400.0,40.6315,40.7034,40.6315,40.6903,93400.0
2010-01-11 14:55:00,62.26,62.26,62.23,62.24,56000.0,40.6969,40.6969,40.6773,40.6838,56000.0
2010-01-11 15:00:00,62.24,62.25,62.19,62.23,105800.0,40.6838,40.6903,40.6511,40.6773,105800.0
2010-01-11 15:05:00,62.23,62.3,62.23,62.29,82600.0,40.6773,40.723,40.6773,40.7165,82600.0
2010-01-11 15:10:00,62.29,62.31,62.27,62.28,111800.0,40.7165,40.7296,40.7034,40.71,111800.0
2010-01-11 15:15:00,62.29,62.43,62.28,62.41,158200.0,40.7165,40.808,40.71,40.7949,158200.0
2010-01-11 15:20:00,62.41,62.43,62.29,62.31,113100.0,40.7949,40.808,40.7165,40.7296,113100.0
2010-01-11 15:25:00,62.31,62.35,62.3,62.34,68500.0,40.7296,40.7557,40.723,40.7492,68500.0
2010-01-11 15:30:00,62.34,62.41,62.34,62.37,104100.0,40.7492,40.7949,40.7492,40.7688,104100.0
2010-01-11 15:35:00,62.37,62.38,62.3,62.32,175600.0,40.7688,40.7753,40.723,40.7361,175600.0
2010-01-11 15:40:00,62.33,62.34,62.27,62.31,151900.0,40.7426,40.7492,40.7034,40.7296,151900.0
2010-01-11 15:45:00,62.31,62.33,62.28,62.31,187400.0,40.7296,40.7426,40.71,40.7296,187400.0
2010-01-11 15:50:00,62.31,62.33,62.23,62.29,175100.0,40.7296,40.7426,40.6773,40.7165,175100.0
2010-01-11 15:55:00,62.28,62.32,62.26,62.29,289700.0,40.71,40.7361,40.6969,40.7165,289700.0
2010-01-12 09:30:00,62.03,62.44,62.0,62.43,154000.0,40.5465,40.8145,40.5269,40.808,154000.0
2010-01-12 09:35:00,62.43,62.5,62.36,62.46,108600.0,40.808,40.8538,40.7623,40.8276,108600.0
2010-01-12 09:40:00,62.47,62.47,62.21,62.25,131500.0,40.8342,40.8342,40.6642,40.6903,131500.0
2010-01-12 09:45:00,62.25,62.3,62.21,62.28,122800.0,40.6903,40.723,40.6642,40.71,122800.0
2010-01-12 09:50:00,62.28,62.43,62.28,62.38,116700.0,40.71,40.808,40.71,40.7753,116700.0
2010-01-12 09:55:00,62.38,62.48,62.37,62.45,74000.0,40.7753,40.8407,40.7688,40.8211,74000.0
2010-01-12 10:00:00,62.45,62.48,62.4,62.43,76400.0,40.8211,40.8407,40.7884,40.808,76400.0
2010-01-12 10:05:00,62.43,62.47,62.31,62.33,85900.0,40.808,40.8342,40.7296,40.7426,85900.0
2010-01-12 10:10:00,62.33,62.39,62.29,62.29,76800.0,40.7426,40.7819,40.7165,40.7165,76800.0
2010-01-12 10:15:00,62.29,62.39,62.25,62.37,87600.0,40.7165,40.7819,40.6903,40.7688,87600.0
2010-01-12 10:20:00,62.37,62.38,62.32,62.34,39600.0,40.7688,40.7753,40.7361,40.7492,39600.0
2010-01-12 10:25:00,62.35,62.41,62.34,62.37,42300.0,40.7557,40.7949,40.7492,40.7688,42300.0
2010-01-12 10:30:00,62.38,62.43,62.34,62.35,58900.0,40.7753,40.808,40.7492,40.7557,58900.0
2010-01-12 10:35:00,62.35,62.41,62.34,62.37,45800.0,40.7557,40.7949,40.7492,40.7688,45800.0
2010-01-12 10:40:00,62.37,62.48,62.36,62.47,44800.0,40.7688,40.8407,40.7623,40.8342,44800.0
2010-01-12 10:45:00,62.48,62.48,62.32,62.34,50400.0,40.8407,40.8407,40.7361,40.7492,50400.0
2010-01-12 10:50:00,62.34,62.38,62.31,62.37,61500.0,40.7492,40.7753,40.7296,40.7688,61500.0
2010-01-12 10:55:00,62.37,62.4,62.32,62.35,52100.0,40.7688,40.7884,40.7361,40.7557,52100.0
2010-01-12 11:00:00,62.35,62.45,62.35,62.39,53900.0,40.7557,40.8211,40.7557,40.7819,53900.0
2010-01-12 11:05:00,62.39,62.4,62.35,62.39,51800.0,40.7819,40.7884,40.7557,40.7819,51800.0
2010-01-12 11:10:00,62.39,62.41,62.37,62.37,65700.0,40.7819,40.7949,40.7688,40.7688,65700.0
2010-01-12 11:15:00,62.37,62.41,62.37,62.37,45900.0,40.7688,40.7949,40.7688,40.7688,45900.0
2010-01-12 11:20:00,62.37,62.4,62.32,62.34,62500.0,40.7688,40.7884,40.7361,40.7492,62500.0
2010-01-12 11:25:00,62.34,62.37,62.31,62.37,88100.0,40.7492,40.7688,40.7296,40.7688,88100.0
2010-01-12 11:30:00,62.37,62.39,62.35,62.37,57700.0,40.7688,40.7819,40.7557,40.7688,57700.0
2010-01-12 11:35:00,62.37,62.37,62.29,62.29,77300.0,40.7688,40.7688,40.7165,40.7165,77300.0
2010-01-12 11:40:00,62.3,62.38,62.29,62.34,157400.0,40.723,40.7753,40.7165,40.7492,157400.0
2010-01-12 11:45:00,62.33,62.37,62.3,62.36,60100.0,40.7426,40.7688,40.723,40.7623,60100.0
2010-01-12 11:50:00,62.35,62.37,62.35,62.35,21000.0,40.7557,40.7688,40.7557,40.7557,21000.0
2010-01-12 11:55:00,62.35,62.38,62.35,62.36,65200.0,40.7557,40.7753,40.7557,40.7623,65200.0
2010-01-12 12:00:00,62.35,62.37,62.32,62.33,51200.0,40.7557,40.7688,40.7361,40.7426,51200.0
2010-01-12 12:05:00,62.33,62.36,62.31,62.34,47800.0,40.7426,40.7623,40.7296,40.7492,47800.0
2010-01-12 12:10:00,62.34,62.37,62.31,62.36,30100.0,40.7492,40.7688,40.7296,40.7623,30100.0
2010-01-12 12:15:00,62.36,62.36,62.33,62.33,31400.0,40.7623,40.7623,40.7426,40.7426,31400.0
2010-01-12 12:20:00,62.33,62.35,62.32,62.33,95300.0,40.7426,40.7557,40.7361,40.7426,95300.0
2010-01-12 12:25:00,62.33,62.39,62.33,62.39,62800.0,40.7426,40.7819,40.7426,40.7819,62800.0
2010-01-12 12:30:00,62.39,62.43,62.38,62.43,73700.0,40.7819,40.808,40.7753,40.808,73700.0
2010-01-12 12:35:00,62.43,62.48,62.42,62.45,47000.0,40.808,40.8407,40.8015,40.8211,47000.0
2010-01-12 12:40:00,62.45,62.45,62.35,62.4,52700.0,40.8211,40.8211,40.7557,40.7884,52700.0
2010-01-12 12:45:00,62.4,62.41,62.33,62.34,69800.0,40.7884,40.7949,40.7426,40.7492,69800.0
2010-01-12 12:50:00,62.33,62.36,62.32,62.34,90900.0,40.7426,40.7623,40.7361,40.7492,90900.0
2010-01-12 12:55:00,62.35,62.36,62.33,62.34,38800.0,40.7557,40.7623,40.7426,40.7492,38800.0
2010-01-12 13:00:00,62.33,62.36,62.3,62.33,99500.0,40.7426,40.7623,40.723,40.7426,99500.0
2010-01-12 13:05:00,62.33,62.35,62.3,62.35,53900.0,40.7426,40.7557,40.723,40.7557,53900.0
2010-01-12 13:10:00,62.35,62.36,62.32,62.35,75900.0,40.7557,40.7623,40.7361,40.7557,75900.0
2010-01-12 13:15:00,62.35,62.35,62.31,62.31,81500.0,40.7557,40.7557,40.7296,40.7296,81500.0
2010-01-12 13:20:00,62.32,62.4,62.27,62.39,195900.0,40.7361,40.7884,40.7034,40.7819,195900.0
2010-01-12 13:25:00,62.38,62.42,62.35,62.35,34000.0,40.7753,40.8015,40.7557,40.7557,34000.0
2010-01-12 13:30:00,62.36,62.37,62.33,62.34,61900.0,40.7623,40.7688,40.7426,40.7492,61900.0
2010-01-12 13:35:00,62.35,62.37,62.33,62.36,54200.0,40.7557,40.7688,40.7426,40.7623,54200.0
2010-01-12 13:40:00,62.37,62.43,62.35,62.41,49200.0,40.7688,40.808,40.7557,40.7949,49200.0
2010-01-12 13:45:00,62.42,62.46,62.39,62.4,49600.0,40.8015,40.8276,40.7819,40.7884,49600.0
2010-01-12 13:50:00,62.4,62.43,62.38,62.41,103100.0,40.7884,40.808,40.7753,40.7949,103100.0
2010-01-12 13:55:00,62.42,62.48,62.42,62.45,38400.0,40.8015,40.8407,40.8015,40.8211,38400.0
2010-01-12 14:00:00,62.45,62.47,62.42,62.46,34500.0,40.8211,40.8342,40.8015,40.8276,34500.0
2010-01-12 14:05:00,62.46,62.49,62.44,62.47,45900.0,40.8276,40.8472,40.8145,40.8342,45900.0
2010-01-12 14:10:00,62.47,62.47,62.4,62.4,30200.0,40.8342,40.8342,40.7884,40.7884,30200.0
2010-01-12 14:15:00,62.41,62.42,62.37,62.41,60400.0,40.7949,40.8015,40.7688,40.7949,60400.0
2010-01-12 14:20:00,62.41,62.46,62.37,62.42,113400.0,40.7949,40.8276,40.7688,40.8015,113400.0
2010-01-12 14:25:00,62.42,62.48,62.42,62.46,48900.0,40.8015,40.8407,40.8015,40.8276,48900.0
2010-01-12 14:30:00,62.47,62.47,62.42,62.44,75300.0,40.8342,40.8342,40.8015,40.8145,75300.0
2010-01-12 14:35:00,62.44,62.49,62.44,62.47,55100.0,40.8145,40.8472,40.8145,40.8342,55100.0
2010-01-12 14:40:00,62.47,62.48,62.44,62.46,64900.0,40.8342,40.8407,40.8145,40.8276,64900.0
2010-01-12 14:45:00,62.46,62.49,62.45,62.47,77400.0,40.8276,40.8472,40.8211,40.8342,77400.0
2010-01-12 14:50:00,62.47,62.5,62.46,62.49,100500.0,40.8342,40.8538,40.8276,40.8472,100500.0
2010-01-12 14:55:00,62.49,62.55,62.47,62.5,125600.0,40.8472,40.8864,40.8342,40.8538,125600.0
2010-01-12 15:00:00,62.5,62.5,62.46,62.46,51800.0,40.8538,40.8538,40.8276,40.8276,51800.0
2010-01-12 15:05:00,62.46,62.54,62.46,62.51,60300.0,40.8276,40.8799,40.8276,40.8603,60300.0
2010-01-12 15:10:00,62.51,62.59,62.51,62.56,63200.0,40.8603,40.9126,40.8603,40.893,63200.0
2010-01-12 15:15:00,62.56,62.57,62.48,62.49,90300.0,40.893,40.8995,40.8407,40.8472,90300.0
2010-01-12 15:20:00,62.49,62.51,62.45,62.45,103700.0,40.8472,40.8603,40.8211,40.8211,103700.0
2010-01-12 15:25:00,62.45,62.53,62.43,62.52,82800.0,40.8211,40.8734,40.808,40.8668,82800.0
2010-01-12 15:30:00,62.52,62.56,62.52,62.55,116300.0,40.8668,40.893,40.8668,40.8864,116300.0
2010-01-12 15:35:00,62.55,62.56,62.5,62.5,110400.0,40.8864,40.893,40.8538,40.8538,110400.0
2010-01-12 15:40:00,62.5,62.51,62.47,62.47,100400.0,40.8538,40.8603,40.8342,40.8342,100400.0
2010-01-12 15:45:00,62.47,62.59,62.47,62.58,119800.0,40.8342,40.9126,40.8342,40.9061,119800.0
2010-01-12 15:50:00,62.59,62.59,62.53,62.59,148000.0,40.9126,40.9126,40.8734,40.9126,148000.0
2010-01-12 15:55:00,62.59,62.66,62.58,62.63,458400.0,40.9126,40.9583,40.9061,40.9387,458400.0
2010-01-13 09:30:00,62.86,62.98,62.62,62.69,261700.0,41.0891,41.1675,40.9322,40.978,261700.0
2010-01-13 09:35:00,62.7,62.76,62.56,62.71,174500.0,40.9845,41.0237,40.893,40.991,174500.0
2010-01-13 09:40:00,62.69,62.86,62.67,62.77,79200.0,40.978,41.0891,40.9649,41.0303,79200.0
2010-01-13 09:45:00,62.77,62.8,62.58,62.73,79500.0,41.0303,41.0499,40.9061,41.0041,79500.0
2010-01-13 09:50:00,62.73,62.77,62.69,62.73,56200.0,41.0041,41.0303,40.978,41.0041,56200.0
2010-01-13 09:55:00,62.73,62.85,62.73,62.76,69100.0,41.0041,41.0825,41.0041,41.0237,69100.0
2010-01-13 10:00:00,62.75,62.77,62.72,62.74,124600.0,41.0172,41.0303,40.9976,41.0106,124600.0
2010-01-13 10:05:00,62.74,62.83,62.73,62.79,96100.0,41.0106,41.0695,41.0041,41.0433,96100.0
2010-01-13 10:10:00,62.79,62.82,62.73,62.81,56500.0,41.0433,41.0629,41.0041,41.0564,56500.0
2010-01-13 10:15:00,62.82,62.84,62.75,62.82,51500.0,41.0629,41.076,41.0172,41.0629,51500.0
2010-01-13 10:20:00,62.83,62.91,62.82,62.87,108000.0,41.0695,41.1218,41.0629,41.0956,108000.0
2010-01-13 10:25:00,62.87,62.97,62.85,62.97,64400.0,41.0956,41.161,41.0825,41.161,64400.0
2010-01-13 10:30:00,62.96,62.98,62.92,62.92,63800.0,41.1544,41.1675,41.1283,41.1283,63800.0
2010-01-13 10:35:00,62.92,62.97,62.89,62.92,73500.0,41.1283,41.161,41.1087,41.1283,73500.0
2010-01-13 10:40:00,62.91,62.96,62.91,62.96,35200.0,41.1218,41.1544,41.1218,41.1544,35200.0
2010-01-13 10:45:00,62.96,63.05,62.95,62.97,120600.0,41.1544,41.2133,41.1479,41.161,120600.0
2010-01-13 10:50:00,62.98,63.03,62.97,63.02,91400.0,41.1675,41.2002,41.161,41.1937,91400.0
2010-01-13 10:55:00,63.03,63.12,63.0,63.04,91000.0,41.2002,41.259,41.1806,41.2067,91000.0
2010-01-13 11:00:00,63.04,63.06,63.01,63.03,58300.0,41.2067,41.2198,41.1871,41.2002,58300.0
2010-01-13 11:05:00,63.03,63.1,62.98,63.09,75300.0,41.2002,41.246,41.1675,41.2394,75300.0
2010-01-13 11:10:00,63.09,63.2,63.08,63.18,133200.0,41.2394,41.3113,41.2329,41.2983,133200.0
2010-01-13 11:15:00,63.17,63.21,63.15,63.18,84300.0,41.2917,41.3179,41.2786,41.2983,84300.0
2010-01-13 11:20:00,63.18,63.21,63.13,63.21,76200.0,41.2983,41.3179,41.2656,41.3179,76200.0
2010-01-13 11:25:00,63.19,63.24,63.17,63.24,84100.0,41.3048,41.3375,41.2917,41.3375,84100.0
2010-01-13 11:30:00,63.23,63.29,63.21,63.27,86000.0,41.3309,41.3702,41.3179,41.3571,86000.0
2010-01-13 11:35:00,63.27,63.27,63.16,63.16,105800.0,41.3571,41.3571,41.2852,41.2852,105800.0
2010-01-13 11:40:00,63.16,63.17,63.09,63.09,66500.0,41.2852,41.2917,41.2394,41.2394,66500.0
2010-01-13 11:45:00,63.09,63.12,63.06,63.11,62600.0,41.2394,41.259,41.2198,41.2525,62600.0
2010-01-13 11:50:00,63.11,63.16,62.97,63.0,114800.0,41.2525,41.2852,41.161,41.1806,114800.0
2010-01-13 11:55:00,63.01,63.08,62.99,63.05,84800.0,41.1871,41.2329,41.1741,41.2133,84800.0
2010-01-13 12:00:00,63.05,63.07,62.99,63.02,88600.0,41.2133,41.2264,41.1741,41.1937,88600.0
2010-01-13 12:05:00,63.02,63.03,62.98,62.98,78100.0,41.1937,41.2002,41.1675,41.1675,78100.0
2010-01-13 12:10:00,62.98,62.98,62.88,62.92,86300.0,41.1675,41.1675,41.1022,41.1283,86300.0
2010-01-13 12:15:00,62.91,62.92,62.75,62.8,155200.0,41.1218,41.1283,41.0172,41.0499,155200.0
2010-01-13 12:20:00,62.8,62.88,62.79,62.81,63400.0,41.0499,41.1022,41.0433,41.0564,63400.0
2010-01-13 12:25:00,62.81,62.9,62.81,62.83,101500.0,41.0564,41.1152,41.0564,41.0695,101500.0
2010-01-13 12:30:00,62.84,62.88,62.83,62.86,58800.0,41.076,41.1022,41.0695,41.0891,58800.0
2010-01-13 12:35:00,62.86,62.88,62.85,62.87,91300.0,41.0891,41.1022,41.0825,41.0956,91300.0
2010-01-13 12:40:00,62.88,62.88,62.82,62.84,92200.0,41.1022,41.1022,41.0629,41.076,92200.0
2010-01-13 12:45:00,62.84,62.85,62.82,62.83,55300.0,41.076,41.0825,41.0629,41.0695,55300.0
2010-01-13 12:50:00,62.84,62.84,62.76,62.77,126100.0,41.076,41.076,41.0237,41.0303,126100.0
2010-01-13 12:55:00,62.77,62.8,62.71,62.71,82300.0,41.0303,41.0499,40.991,40.991,82300.0
2010-01-13 13:00:00,62.72,62.75,62.71,62.73,89700.0,40.9976,41.0172,40.991,41.0041,89700.0
2010-01-13 13:05:00,62.74,62.74,62.65,62.67,57500.0,41.0106,41.0106,40.9518,40.9649,57500.0
2010-01-13 13:10:00,62.67,62.71,62.65,62.68,53500.0,40.9649,40.991,40.9518,40.9714,53500.0
2010-01-13 13:15:00,62.69,62.75,62.69,62.75,40800.0,40.978,41.0172,40.978,41.0172,40800.0
2010-01-13 13:20:00,62.75,62.79,62.74,62.74,53400.0,41.0172,41.0433,41.0106,41.0106,53400.0
2010-01-13 13:25:00,62.75,62.82,62.73,62.79,62000.0,41.0172,41.0629,41.0041,41.0433,62000.0
2010-01-13 13:30:00,62.8,62.8,62.7,62.75,98900.0,41.0499,41.0499,40.9845,41.0172,98900.0
2010-01-13 13:35:00,62.74,62.82,62.74,62.78,30900.0,41.0106,41.0629,41.0106,41.0368,30900.0
2010-01-13 13:40:00,62.78,62.85,62.75,62.76,102800.0,41.0368,41.0825,41.0172,41.0237,102800.0
2010-01-13 13:45:00,62.76,62.79,62.65,62.67,87000.0,41.0237,41.0433,40.9518,40.9649,87000.0
2010-01-13 13:50:00,62.68,62.7,62.61,62.67,69600.0,40.9714,40.9845,40.9257,40.9649,69600.0
2010-01-13 13:55:00,62.68,62.75,62.68,62.74,39100.0,40.9714,41.0172,40.9714,41.0106,39100.0
2010-01-13 14:00:00,62.75,62.8,62.74,62.75,57600.0,41.0172,41.0499,41.0106,41.0172,57600.0
2010-01-13 14:05:00,62.76,62.81,62.75,62.77,84000.0,41.0237,41.0564,41.0172,41.0303,84000.0
2010-01-13 14:10:00,62.78,62.8,62.77,62.77,46300.0,41.0368,41.0499,41.0303,41.0303,46300.0
2010-01-13 14:15:00,62.76,62.8,62.76,62.8,42800.0,41.0237,41.0499,41.0237,41.0499,42800.0
2010-01-13 14:20:00,62.8,62.8,62.75,62.78,42900.0,41.0499,41.0499,41.0172,41.0368,42900.0
2010-01-13 14:25:00,62.79,62.81,62.75,62.76,59200.0,41.0433,41.0564,41.0172,41.0237,59200.0
2010-01-13 14:30:00,62.78,62.8,62.74,62.74,61500.0,41.0368,41.0499,41.0106,41.0106,61500.0
2010-01-13 14:35:00,62.74,62.8,62.74,62.77,67400.0,41.0106,41.0499,41.0106,41.0303,67400.0
2010-01-13 14:40:00,62.77,62.79,62.74,62.75,72900.0,41.0303,41.0433,41.0106,41.0172,72900.0
2010-01-13 14:45:00,62.74,62.82,62.72,62.81,116300.0,41.0106,41.0629,40.9976,41.0564,116300.0
2010-01-13 14:50:00,62.81,62.86,62.79,62.8,135500.0,41.0564,41.0891,41.0433,41.0499,135500.0
2010-01-13 14:55:00,62.8,62.83,62.79,62.8,71300.0,41.0499,41.0695,41.0433,41.0499,71300.0
2010-01-13 15:00:00,62.81,62.82,62.75,62.75,80000.0,41.0564,41.0629,41.0172,41.0172,80000.0
2010-01-13 15:05:00,62.76,62.77,62.75,62.76,37600.0,41.0237,41.0303,41.0172,41.0237,37600.0
2010-01-13 15:10:00,62.77,62.78,62.76,62.76,63700.0,41.0303,41.0368,41.0237,41.0237,63700.0
2010-01-13 15:15:00,62.76,62.78,62.7,62.74,170300.0,41.0237,41.0368,40.9845,41.0106,170300.0
2010-01-13 15:20:00,62.74,62.76,62.71,62.73,111400.0,41.0106,41.0237,40.991,41.0041,111400.0
2010-01-13 15:25:00,62.74,62.77,62.67,62.67,155300.0,41.0106,41.0303,40.9649,40.9649,155300.0
2010-01-13 15:30:00,62.68,62.78,62.67,62.74,206500.0,40.9714,41.0368,40.9649,41.0106,206500.0
2010-01-13 15:35:00,62.75,62.78,62.72,62.75,196700.0,41.0172,41.0368,40.9976,41.0172,196700.0
2010-01-13 15:40:00,62.75,62.76,62.67,62.72,255000.0,41.0172,41.0237,40.9649,40.9976,255000.0
2010-01-13 15:45:00,62.72,62.72,62.67,62.68,186600.0,40.9976,40.9976,40.9649,40.9714,186600.0
2010-01-13 15:50:00,62.68,62.7,62.63,62.65,213700.0,40.9714,40.9845,40.9387,40.9518,213700.0
2010-01-13 15:55:00,62.64,62.65,62.56,62.59,487700.0,40.9453,40.9518,40.893,40.9126,487700.0
2010-01-14 09:30:00,62.56,62.65,62.48,62.51,117700.0,40.893,40.9518,40.8407,40.8603,117700.0
2010-01-14 09:35:00,62.5,62.58,62.35,62.45,152100.0,40.8538,40.9061,40.7557,40.8211,152100.0
2010-01-14 09:40:00,62.45,62.47,62.27,62.37,168000.0,40.8211,40.8342,40.7034,40.7688,168000.0
2010-01-14 09:45:00,62.37,62.37,62.17,62.31,124600.0,40.7688,40.7688,40.6381,40.7296,124600.0
2010-01-14 09:50:00,62.32,62.33,62.21,62.23,92800.0,40.7361,40.7426,40.6642,40.6773,92800.0
2010-01-14 09:55:00,62.23,62.3,62.2,62.27,101700.0,40.6773,40.723,40.6577,40.7034,101700.0
2010-01-14 10:00:00,62.27,62.32,62.15,62.16,140200.0,40.7034,40.7361,40.625,40.6315,140200.0
2010-01-14 10:05:00,62.16,62.28,62.08,62.17,235300.0,40.6315,40.71,40.5792,40.6381,235300.0
2010-01-14 10:10:00,62.17,62.25,62.11,62.2,169500.0,40.6381,40.6903,40.5988,40.6577,169500.0
2010-01-14 10:15:00,62.2,62.26,62.16,62.2,114100.0,40.6577,40.6969,40.6315,40.6577,114100.0
2010-01-14 10:20:00,62.2,62.21,62.18,62.19,37700.0,40.6577,40.6642,40.6446,40.6511,37700.0
2010-01-14 10:25:00,62.19,62.24,62.19,62.21,54400.0,40.6511,40.6838,40.6511,40.6642,54400.0
2010-01-14 10:30:00,62.21,62.26,62.19,62.21,61100.0,40.6642,40.6969,40.6511,40.6642,61100.0
2010-01-14 10:35:00,62.21,62.22,62.16,62.21,90500.0,40.6642,40.6707,40.6315,40.6642,90500.0
2010-01-14 10:40:00,62.21,62.3,62.21,62.29,73300.0,40.6642,40.723,40.6642,40.7165,73300.0
2010-01-14 10:45:00,62.3,62.34,62.24,62.29,124300.0,40.723,40.7492,40.6838,40.7165,124300.0
2010-01-14 10:50:00,62.3,62.34,62.27,62.33,96100.0,40.723,40.7492,40.7034,40.7426,96100.0
2010-01-14 10:55:00,62.33,62.34,62.26,62.27,83700.0,40.7426,40.7492,40.6969,40.7034,83700.0
2010-01-14 11:00:00,62.28,62.29,62.2,62.26,80300.0,40.71,40.7165,40.6577,40.6969,80300.0
2010-01-14 11:05:00,62.27,62.34,62.26,62.33,51100.0,40.7034,40.7492,40.6969,40.7426,51100.0
2010-01-14 11:10:00,62.33,62.38,62.32,62.38,70300.0,40.7426,40.7753,40.7361,40.7753,70300.0
2010-01-14 11:15:00,62.37,62.37,62.23,62.25,69800.0,40.7688,40.7688,40.6773,40.6903,69800.0
2010-01-14 11:20:00,62.24,62.26,62.22,62.22,38200.0,40.6838,40.6969,40.6707,40.6707,38200.0
2010-01-14 11:25:00,62.22,62.3,62.22,62.29,126400.0,40.6707,40.723,40.6707,40.7165,126400.0
2010-01-14 11:30:00,62.3,62.32,62.25,62.3,57100.0,40.723,40.7361,40.6903,40.723,57100.0
2010-01-14 11:35:00,62.31,62.38,62.28,62.37,74700.0,40.7296,40.7753,40.71,40.7688,74700.0
2010-01-14 11:40:00,62.38,62.38,62.29,62.29,41400.0,40.7753,40.7753,40.7165,40.7165,41400.0
2010-01-14 11:45:00,62.29,62.29,62.25,62.25,53600.0,40.7165,40.7165,40.6903,40.6903,53600.0
2010-01-14 11:50:00,62.24,62.29,62.21,62.29,47900.0,40.6838,40.7165,40.6642,40.7165,47900.0
2010-01-14 11:55:00,62.28,62.33,62.28,62.28,86000.0,40.71,40.7426,40.71,40.71,86000.0
2010-01-14 12:00:00,62.29,62.29,62.25,62.25,24800.0,40.7165,40.7165,40.6903,40.6903,24800.0
2010-01-14 12:05:00,62.26,62.3,62.24,62.29,42100.0,40.6969,40.723,40.6838,40.7165,42100.0
2010-01-14 12:10:00,62.3,62.35,62.29,62.35,28400.0,40.723,40.7557,40.7165,40.7557,28400.0
2010-01-14 12:15:00,62.35,62.35,62.32,62.32,48300.0,40.7557,40.7557,40.7361,40.7361,48300.0
2010-01-14 12:20:00,62.31,62.32,62.26,62.26,34300.0,40.7296,40.7361,40.6969,40.6969,34300.0
2010-01-14 12:25:00,62.26,62.31,62.26,62.3,33800.0,40.6969,40.7296,40.6969,40.723,33800.0
2010-01-14 12:30:00,62.31,62.33,62.29,62.29,37100.0,40.7296,40.7426,40.7165,40.7165,37100.0
2010-01-14 12:35:00,62.29,62.31,62.27,62.29,28100.0,40.7165,40.7296,40.7034,40.7165,28100.0
2010-01-14 12:40:00,62.3,62.34,62.29,62.34,51100.0,40.723,40.7492,40.7165,40.7492,51100.0
2010-01-14 12:45:00,62.33,62.36,62.33,62.35,71100.0,40.7426,40.7623,40.7426,40.7557,71100.0
2010-01-14 12:50:00,62.34,62.35,62.31,62.32,62800.0,40.7492,40.7557,40.7296,40.7361,62800.0
2010-01-14 12:55:00,62.33,62.38,62.33,62.35,62600.0,40.7426,40.7753,40.7426,40.7557,62600.0
2010-01-14 13:00:00,62.34,62.35,62.29,62.31,41800.0,40.7492,40.7557,40.7165,40.7296,41800.0
2010-01-14 13:05:00,62.3,62.33,62.29,62.32,80200.0,40.723,40.7426,40.7165,40.7361,80200.0
2010-01-14 13:10:00,62.33,62.35,62.31,62.32,35500.0,40.7426,40.7557,40.7296,40.7361,35500.0
2010-01-14 13:15:00,62.33,62.35,62.32,62.34,38500.0,40.7426,40.7557,40.7361,40.7492,38500.0
2010-01-14 13:20:00,62.34,62.36,62.33,62.35,46000.0,40.7492,40.7623,40.7426,40.7557,46000.0
2010-01-14 13:25:00,62.35,62.35,62.33,62.34,25600.0,40.7557,40.7557,40.7426,40.7492,25600.0
2010-01-14 13:30:00,62.35,62.36,62.34,62.35,53800.0,40.7557,40.7623,40.7492,40.7557,53800.0
2010-01-14 13:35:00,62.35,62.36,62.34,62.34,33200.0,40.7557,40.7623,40.7492,40.7492,33200.0
2010-01-14 13:40:00,62.35,62.35,62.29,62.34,103300.0,40.7557,40.7557,40.7165,40.7492,103300.0
2010-01-14 13:45:00,62.34,62.34,62.32,62.34,54500.0,40.7492,40.7492,40.7361,40.7492,54500.0
2010-01-14 13:50:00,62.34,62.41,62.33,62.36,66800.0,40.7492,40.7949,40.7426,40.7623,66800.0
2010-01-14 13:55:00,62.37,62.37,62.32,62.35,68000.0,40.7688,40.7688,40.7361,40.7557,68000.0
2010-01-14 14:00:00,62.35,62.4,62.34,62.4,66700.0,40.7557,40.7884,40.7492,40.7884,66700.0
2010-01-14 14:05:00,62.41,62.43,62.37,62.37,61500.0,40.7949,40.808,40.7688,40.7688,61500.0
2010-01-14 14:10:00,62.38,62.39,62.33,62.34,52900.0,40.7753,40.7819,40.7426,40.7492,52900.0
2010-01-14 14:15:00,62.35,62.41,62.33,62.41,74200.0,40.7557,40.7949,40.7426,40.7949,74200.0
2010-01-14 14:20:00,62.41,62.56,62.41,62.55,160200.0,40.7949,40.893,40.7949,40.8864,160200.0
2010-01-14 14:25:00,62.56,62.57,62.47,62.49,88600.0,40.893,40.8995,40.8342,40.8472,88600.0
2010-01-14 14:30:00,62.49,62.5,62.48,62.49,34000.0,40.8472,40.8538,40.8407,40.8472,34000.0
2010-01-14 14:35:00,62.49,62.51,62.48,62.5,186100.0,40.8472,40.8603,40.8407,40.8538,186100.0
2010-01-14 14:40:00,62.51,62.55,62.49,62.52,50800.0,40.8603,40.8864,40.8472,40.8668,50800.0
2010-01-14 14:45:00,62.52,62.56,62.5,62.5,31400.0,40.8668,40.893,40.8538,40.8538,31400.0
2010-01-14 14:50:00,62.5,62.56,62.5,62.56,52700.0,40.8538,40.893,40.8538,40.893,52700.0
2010-01-14 14:55:00,62.57,62.6,62.53,62.59,63500.0,40.8995,40.9191,40.8734,40.9126,63500.0
2010-01-14 15:00:00,62.59,62.65,62.59,62.65,45100.0,40.9126,40.9518,40.9126,40.9518,45100.0
2010-01-14 15:05:00,62.64,62.65,62.57,62.59,48000.0,40.9453,40.9518,40.8995,40.9126,48000.0
2010-01-14 15:10:00,62.59,62.61,62.53,62.57,65100.0,40.9126,40.9257,40.8734,40.8995,65100.0
2010-01-14 15:15:00,62.57,62.57,62.51,62.55,51500.0,40.8995,40.8995,40.8603,40.8864,51500.0
2010-01-14 15:20:00,62.56,62.68,62.56,62.66,95300.0,40.893,40.9714,40.893,40.9583,95300.0
2010-01-14 15:25:00,62.66,62.73,62.63,62.73,88400.0,40.9583,41.0041,40.9387,41.0041,88400.0
2010-01-14 15:30:00,62.72,62.73,62.64,62.64,67000.0,40.9976,41.0041,40.9453,40.9453,67000.0
2010-01-14 15:35:00,62.64,62.68,62.63,62.63,98600.0,40.9453,40.9714,40.9387,40.9387,98600.0
2010-01-14 15:40:00,62.64,62.64,62.6,62.64,92600.0,40.9453,40.9453,40.9191,40.9453,92600.0
2010-01-14 15:45:00,62.63,62.7,62.63,62.65,179800.0,40.9387,40.9845,40.9387,40.9518,179800.0
2010-01-14 15:50:00,62.65,62.65,62.54,62.55,241500.0,40.9518,40.9518,40.8799,40.8864,241500.0
2010-01-14 15:55:00,62.55,62.63,62.53,62.62,409600.0,40.8864,40.9387,40.8734,40.9322,409600.0
2010-01-15 09:30:00,62.67,62.98,62.15,62.36,1237800.0,40.9649,41.1675,40.625,40.7623,1237800.0
2010-01-15 09:35:00,62.36,62.61,62.31,62.44,219400.0,40.7623,40.9257,40.7296,40.8145,219400.0
2010-01-15 09:40:00,62.43,62.56,62.34,62.38,187100.0,40.808,40.893,40.7492,40.7753,187100.0
2010-01-15 09:45:00,62.4,62.52,62.37,62.43,106000.0,40.7884,40.8668,40.7688,40.808,106000.0
2010-01-15 09:50:00,62.44,62.48,62.32,62.34,133800.0,40.8145,40.8407,40.7361,40.7492,133800.0
2010-01-15 09:55:00,62.34,62.56,62.34,62.54,135100.0,40.7492,40.893,40.7492,40.8799,135100.0
2010-01-15 10:00:00,62.53,62.55,62.39,62.53,129100.0,40.8734,40.8864,40.7819,40.8734,129100.0
2010-01-15 10:05:00,62.53,62.57,62.33,62.34,144100.0,40.8734,40.8995,40.7426,40.7492,144100.0
2010-01-15 10:10:00,62.33,62.44,62.31,62.39,85400.0,40.7426,40.8145,40.7296,40.7819,85400.0
2010-01-15 10:15:00,62.38,62.41,62.3,62.39,76200.0,40.7753,40.7949,40.723,40.7819,76200.0
2010-01-15 10:20:00,62.4,62.4,62.32,62.33,51400.0,40.7884,40.7884,40.7361,40.7426,51400.0
2010-01-15 10:25:00,62.33,62.44,62.3,62.39,115600.0,40.7426,40.8145,40.723,40.7819,115600.0
2010-01-15 10:30:00,62.38,62.38,62.31,62.33,40000.0,40.7753,40.7753,40.7296,40.7426,40000.0
2010-01-15 10:35:00,62.32,62.32,62.23,62.29,39500.0,40.7361,40.7361,40.6773,40.7165,39500.0
2010-01-15 10:40:00,62.28,62.31,62.17,62.28,59200.0,40.71,40.7296,40.6381,40.71,59200.0
2010-01-15 10:45:00,62.26,62.31,62.22,62.31,42300.0,40.6969,40.7296,40.6707,40.7296,42300.0
2010-01-15 10:50:00,62.3,62.35,62.27,62.35,31100.0,40.723,40.7557,40.7034,40.7557,31100.0
2010-01-15 10:55:00,62.35,62.4,62.35,62.37,60500.0,40.7557,40.7884,40.7557,40.7688,60500.0
2010-01-15 11:00:00,62.38,62.43,62.34,62.41,82900.0,40.7753,40.808,40.7492,40.7949,82900.0
2010-01-15 11:05:00,62.42,62.44,62.33,62.41,92200.0,40.8015,40.8145,40.7426,40.7949,92200.0
2010-01-15 11:10:00,62.41,62.5,62.38,62.48,90400.0,40.7949,40.8538,40.7753,40.8407,90400.0
2010-01-15 11:15:00,62.48,62.5,62.45,62.49,54800.0,40.8407,40.8538,40.8211,40.8472,54800.0
2010-01-15 11:20:00,62.49,62.49,62.39,62.46,66400.0,40.8472,40.8472,40.7819,40.8276,66400.0
2010-01-15 11:25:00,62.45,62.47,62.25,62.25,119400.0,40.8211,40.8342,40.6903,40.6903,119400.0
2010-01-15 11:30:00,62.27,62.31,62.22,62.3,64800.0,40.7034,40.7296,40.6707,40.723,64800.0
2010-01-15 11:35:00,62.29,62.31,62.22,62.23,26500.0,40.7165,40.7296,40.6707,40.6773,26500.0
2010-01-15 11:40:00,62.24,62.26,62.21,62.25,36600.0,40.6838,40.6969,40.6642,40.6903,36600.0
2010-01-15 11:45:00,62.25,62.25,62.19,62.24,60100.0,40.6903,40.6903,40.6511,40.6838,60100.0
2010-01-15 11:50:00,62.24,62.24,62.2,62.2,46900.0,40.6838,40.6838,40.6577,40.6577,46900.0
2010-01-15 11:55:00,62.2,62.22,62.19,62.2,60300.0,40.6577,40.6707,40.6511,40.6577,60300.0
2010-01-15 12:00:00,62.2,62.26,62.19,62.26,71100.0,40.6577,40.6969,40.6511,40.6969,71100.0
2010-01-15 12:05:00,62.27,62.34,62.25,62.34,70600.0,40.7034,40.7492,40.6903,40.7492,70600.0
2010-01-15 12:10:00,62.34,62.37,62.26,62.3,65800.0,40.7492,40.7688,40.6969,40.723,65800.0
2010-01-15 12:15:00,62.29,62.3,62.23,62.24,59100.0,40.7165,40.723,40.6773,40.6838,59100.0
2010-01-15 12:20:00,62.25,62.27,62.2,62.27,82600.0,40.6903,40.7034,40.6577,40.7034,82600.0
2010-01-15 12:25:00,62.26,62.27,62.17,62.17,75200.0,40.6969,40.7034,40.6381,40.6381,75200.0
2010-01-15 12:30:00,62.17,62.19,62.12,62.15,87200.0,40.6381,40.6511,40.6054,40.625,87200.0
2010-01-15 12:35:00,62.15,62.16,62.1,62.11,42000.0,40.625,40.6315,40.5923,40.5988,42000.0
2010-01-15 12:40:00,62.1,62.12,62.07,62.09,88000.0,40.5923,40.6054,40.5727,40.5858,88000.0
2010-01-15 12:45:00,62.09,62.17,62.05,62.16,90000.0,40.5858,40.6381,40.5596,40.6315,90000.0
2010-01-15 12:50:00,62.17,62.22,62.15,62.19,44500.0,40.6381,40.6707,40.625,40.6511,44500.0
2010-01-15 12:55:00,62.19,62.26,62.19,62.21,31900.0,40.6511,40.6969,40.6511,40.6642,31900.0
2010-01-15 13:00:00,62.21,62.24,62.19,62.19,25400.0,40.6642,40.6838,40.6511,40.6511,25400.0
2010-01-15 13:05:00,62.2,62.2,62.13,62.14,22500.0,40.6577,40.6577,40.6119,40.6184,22500.0
2010-01-15 13:10:00,62.13,62.2,62.13,62.19,26700.0,40.6119,40.6577,40.6119,40.6511,26700.0
2010-01-15 13:15:00,62.2,62.21,62.16,62.21,50900.0,40.6577,40.6642,40.6315,40.6642,50900.0
2010-01-15 13:20:00,62.21,62.24,62.18,62.19,46200.0,40.6642,40.6838,40.6446,40.6511,46200.0
2010-01-15 13:25:00,62.18,62.27,62.18,62.27,52900.0,40.6446,40.7034,40.6446,40.7034,52900.0
2010-01-15 13:30:00,62.27,62.28,62.21,62.26,27000.0,40.7034,40.71,40.6642,40.6969,27000.0
2010-01-15 13:35:00,62.25,62.26,62.22,62.23,33300.0,40.6903,40.6969,40.6707,40.6773,33300.0
2010-01-15 13:40:00,62.23,62.24,62.16,62.22,58200.0,40.6773,40.6838,40.6315,40.6707,58200.0
2010-01-15 13:45:00,62.22,62.29,62.22,62.28,71300.0,40.6707,40.7165,40.6707,40.71,71300.0
2010-01-15 13:50:00,62.27,62.29,62.25,62.26,36700.0,40.7034,40.7165,40.6903,40.6969,36700.0
2010-01-15 13:55:00,62.25,62.25,62.19,62.23,24400.0,40.6903,40.6903,40.6511,40.6773,24400.0
2010-01-15 14:00:00,62.23,62.26,62.22,62.26,40600.0,40.6773,40.6969,40.6707,40.6969,40600.0
2010-01-15 14:05:00,62.26,62.27,62.2,62.21,40800.0,40.6969,40.7034,40.6577,40.6642,40800.0
2010-01-15 14:10:00,62.2,62.22,62.18,62.19,39700.0,40.6577,40.6707,40.6446,40.6511,39700.0
2010-01-15 14:15:00,62.19,62.19,62.14,62.16,54200.0,40.6511,40.6511,40.6184,40.6315,54200.0
2010-01-15 14:20:00,62.16,62.19,62.15,62.16,78800.0,40.6315,40.6511,40.625,40.6315,78800.0
2010-01-15 14:25:00,62.16,62.17,62.11,62.12,36800.0,40.6315,40.6381,40.5988,40.6054,36800.0
2010-01-15 14:30:00,62.12,62.15,62.09,62.14,66000.0,40.6054,40.625,40.5858,40.6184,66000.0
2010-01-15 14:35:00,62.14,62.19,62.12,62.15,107200.0,40.6184,40.6511,40.6054,40.625,107200.0
2010-01-15 14:40:00,62.15,62.18,62.12,62.16,64400.0,40.625,40.6446,40.6054,40.6315,64400.0
2010-01-15 14:45:00,62.15,62.19,62.13,62.17,63400.0,40.625,40.6511,40.6119,40.6381,63400.0
2010-01-15 14:50:00,62.17,62.21,62.14,62.15,47100.0,40.6381,40.6642,40.6184,40.625,47100.0
2010-01-15 14:55:00,62.16,62.24,62.15,62.18,61300.0,40.6315,40.6838,40.625,40.6446,61300.0
2010-01-15 15:00:00,62.19,62.33,62.18,62.32,81400.0,40.6511,40.7426,40.6446,40.7361,81400.0
2010-01-15 15:05:00,62.32,62.37,62.28,62.32,88800.0,40.7361,40.7688,40.71,40.7361,88800.0
2010-01-15 15:10:00,62.32,62.36,62.3,62.32,145200.0,40.7361,40.7623,40.723,40.7361,145200.0
2010-01-15 15:15:00,62.31,62.34,62.3,62.32,655300.0,40.7296,40.7492,40.723,40.7361,655300.0
2010-01-15 15:20:00,62.31,62.33,62.28,62.3,113600.0,40.7296,40.7426,40.71,40.723,113600.0
2010-01-15 15:25:00,62.3,62.32,62.28,62.29,118100.0,40.723,40.7361,40.71,40.7165,118100.0
2010-01-15 15:30:00,62.29,62.36,62.29,62.33,285500.0,40.7165,40.7623,40.7165,40.7426,285500.0
2010-01-15 15:35:00,62.33,62.34,62.27,62.31,74400.0,40.7426,40.7492,40.7034,40.7296,74400.0
2010-01-15 15:40:00,62.31,62.35,62.26,62.33,228500.0,40.7296,40.7557,40.6969,40.7426,228500.0
2010-01-15 15:45:00,62.33,62.35,62.28,62.35,247300.0,40.7426,40.7557,40.71,40.7557,247300.0
2010-01-15 15:50:00,62.35,62.38,62.3,62.34,437400.0,40.7557,40.7753,40.723,40.7492,437400.0
2010-01-15 15:55:00,62.33,62.37,62.27,62.29,568500.0,40.7426,40.7688,40.7034,40.7165,568500.0
2010-01-19 09:30:00,62.9,62.9,62.77,62.89,344900.0,41.1152,41.1152,41.0303,41.1087,344900.0
2010-01-19 09:35:00,62.88,62.98,62.82,62.82,227400.0,41.1022,41.1675,41.0629,41.0629,227400.0
2010-01-19 09:40:00,62.82,63.16,62.82,63.14,282700.0,41.0629,41.2852,41.0629,41.2721,282700.0
2010-01-19 09:45:00,63.14,63.29,63.13,63.27,155200.0,41.2721,41.3702,41.2656,41.3571,155200.0
2010-01-19 09:50:00,63.28,63.38,63.27,63.27,171700.0,41.3636,41.429,41.3571,41.3571,171700.0
2010-01-19 09:55:00,63.27,63.44,63.21,63.39,248400.0,41.3571,41.4682,41.3179,41.4355,248400.0
2010-01-19 10:00:00,63.39,63.44,63.29,63.3,184700.0,41.4355,41.4682,41.3702,41.3767,184700.0
2010-01-19 10:05:00,63.3,63.32,63.24,63.27,141100.0,41.3767,41.3898,41.3375,41.3571,141100.0
2010-01-19 10:10:00,63.27,63.28,63.22,63.22,84900.0,41.3571,41.3636,41.3244,41.3244,84900.0
2010-01-19 10:15:00,63.23,63.25,63.13,63.14,217400.0,41.3309,41.344,41.2656,41.2721,217400.0
2010-01-19 10:20:00,63.15,63.17,63.13,63.13,115200.0,41.2786,41.2917,41.2656,41.2656,115200.0
2010-01-19 10:25:00,63.14,63.23,63.12,63.21,104000.0,41.2721,41.3309,41.259,41.3179,104000.0
2010-01-19 10:30:00,63.21,63.24,63.17,63.18,83600.0,41.3179,41.3375,41.2917,41.2983,83600.0
2010-01-19 10:35:00,63.17,63.23,63.16,63.22,115300.0,41.2917,41.3309,41.2852,41.3244,115300.0
2010-01-19 10:40:00,63.23,63.38,63.22,63.37,128400.0,41.3309,41.429,41.3244,41.4224,128400.0
2010-01-19 10:45:00,63.38,63.44,63.37,63.44,107200.0,41.429,41.4682,41.4224,41.4682,107200.0
2010-01-19 10:50:00,63.43,63.44,63.39,63.39,83100.0,41.4617,41.4682,41.4355,41.4355,83100.0
2010-01-19 10:55:00,63.39,63.47,63.39,63.45,123000.0,41.4355,41.4878,41.4355,41.4747,123000.0
2010-01-19 11:00:00,63.46,63.49,63.42,63.43,80000.0,41.4813,41.5009,41.4551,41.4617,80000.0
2010-01-19 11:05:00,63.43,63.47,63.43,63.45,103800.0,41.4617,41.4878,41.4617,41.4747,103800.0
2010-01-19 11:10:00,63.45,63.47,63.42,63.43,63400.0,41.4747,41.4878,41.4551,41.4617,63400.0
2010-01-19 11:15:00,63.44,63.46,63.42,63.45,102300.0,41.4682,41.4813,41.4551,41.4747,102300.0
2010-01-19 11:20:00,63.46,63.49,63.43,63.45,77700.0,41.4813,41.5009,41.4617,41.4747,77700.0
2010-01-19 11:25:00,63.46,63.47,63.42,63.46,61600.0,41.4813,41.4878,41.4551,41.4813,61600.0
2010-01-19 11:30:00,63.46,63.49,63.42,63.49,72900.0,41.4813,41.5009,41.4551,41.5009,72900.0
2010-01-19 11:35:00,63.48,63.56,63.48,63.52,135700.0,41.4944,41.5466,41.4944,41.5205,135700.0
2010-01-19 11:40:00,63.51,63.56,63.49,63.54,77200.0,41.514,41.5466,41.5009,41.5336,77200.0
2010-01-19 11:45:00,63.55,63.56,63.52,63.55,50500.0,41.5401,41.5466,41.5205,41.5401,50500.0
2010-01-19 11:50:00,63.54,63.56,63.53,63.55,28400.0,41.5336,41.5466,41.527,41.5401,28400.0
2010-01-19 11:55:00,63.54,63.57,63.53,63.55,46900.0,41.5336,41.5532,41.527,41.5401,46900.0
2010-01-19 12:00:00,63.56,63.56,63.47,63.49,75700.0,41.5466,41.5466,41.4878,41.5009,75700.0
2010-01-19 12:05:00,63.5,63.55,63.5,63.55,46100.0,41.5074,41.5401,41.5074,41.5401,46100.0
2010-01-19 12:10:00,63.55,63.57,63.53,63.57,45700.0,41.5401,41.5532,41.527,41.5532,45700.0
2010-01-19 12:15:00,63.56,63.59,63.51,63.56,92100.0,41.5466,41.5663,41.514,41.5466,92100.0
2010-01-19 12:20:00,63.56,63.58,63.54,63.57,98100.0,41.5466,41.5597,41.5336,41.5532,98100.0
2010-01-19 12:25:00,63.57,63.57,63.51,63.54,62400.0,41.5532,41.5532,41.514,41.5336,62400.0
2010-01-19 12:30:00,63.53,63.54,63.44,63.45,92400.0,41.527,41.5336,41.4682,41.4747,92400.0
2010-01-19 12:35:00,63.45,63.46,63.44,63.46,67500.0,41.4747,41.4813,41.4682,41.4813,67500.0
2010-01-19 12:40:00,63.45,63.52,63.45,63.52,28200.0,41.4747,41.5205,41.4747,41.5205,28200.0
2010-01-19 12:45:00,63.52,63.56,63.52,63.55,36400.0,41.5205,41.5466,41.5205,41.5401,36400.0
2010-01-19 12:50:00,63.56,63.59,63.55,63.59,26000.0,41.5466,41.5663,41.5401,41.5663,26000.0
2010-01-19 12:55:00,63.59,63.64,63.58,63.58,47500.0,41.5663,41.5989,41.5597,41.5597,47500.0
2010-01-19 13:00:00,63.58,63.65,63.56,63.64,63000.0,41.5597,41.6055,41.5466,41.5989,63000.0
2010-01-19 13:05:00,63.64,63.66,63.62,63.62,43100.0,41.5989,41.612,41.5859,41.5859,43100.0
2010-01-19 13:10:00,63.62,63.66,63.62,63.64,47000.0,41.5859,41.612,41.5859,41.5989,47000.0
2010-01-19 13:15:00,63.64,63.66,63.6,63.61,58500.0,41.5989,41.612,41.5728,41.5793,58500.0
2010-01-19 13:20:00,63.61,63.61,63.57,63.57,21600.0,41.5793,41.5793,41.5532,41.5532,21600.0
2010-01-19 13:25:00,63.57,63.58,63.54,63.58,83300.0,41.5532,41.5597,41.5336,41.5597,83300.0
2010-01-19 13:30:00,63.58,63.61,63.58,63.6,24700.0,41.5597,41.5793,41.5597,41.5728,24700.0
2010-01-19 13:35:00,63.61,63.67,63.6,63.65,81200.0,41.5793,41.6185,41.5728,41.6055,81200.0
2010-01-19 13:40:00,63.66,63.68,63.64,63.65,51400.0,41.612,41.6251,41.5989,41.6055,51400.0
2010-01-19 13:45:00,63.65,63.68,63.65,63.67,29300.0,41.6055,41.6251,41.6055,41.6185,29300.0
2010-01-19 13:50:00,63.67,63.69,63.66,63.67,59900.0,41.6185,41.6316,41.612,41.6185,59900.0
2010-01-19 13:55:00,63.68,63.7,63.67,63.69,71700.0,41.6251,41.6382,41.6185,41.6316,71700.0
2010-01-19 14:00:00,63.69,63.7,63.66,63.69,87000.0,41.6316,41.6382,41.612,41.6316,87000.0
2010-01-19 14:05:00,63.69,63.7,63.67,63.7,58400.0,41.6316,41.6382,41.6185,41.6382,58400.0
2010-01-19 14:10:00,63.7,63.74,63.67,63.73,76400.0,41.6382,41.6643,41.6185,41.6578,76400.0
2010-01-19 14:15:00,63.72,63.76,63.72,63.73,99900.0,41.6512,41.6774,41.6512,41.6578,99900.0
2010-01-19 14:20:00,63.73,63.77,63.72,63.76,84500.0,41.6578,41.6839,41.6512,41.6774,84500.0
2010-01-19 14:25:00,63.76,63.82,63.74,63.78,107100.0,41.6774,41.7166,41.6643,41.6904,107100.0
2010-01-19 14:30:00,63.77,63.77,63.7,63.72,70100.0,41.6839,41.6839,41.6382,41.6512,70100.0
2010-01-19 14:35:00,63.71,63.73,63.68,63.68,58200.0,41.6447,41.6578,41.6251,41.6251,58200.0
2010-01-19 14:40:00,63.68,63.69,63.61,63.62,56000.0,41.6251,41.6316,41.5793,41.5859,56000.0
2010-01-19 14:45:00,63.61,63.63,63.6,63.61,45400.0,41.5793,41.5924,41.5728,41.5793,45400.0
2010-01-19 14:50:00,63.61,63.62,63.56,63.58,54100.0,41.5793,41.5859,41.5466,41.5597,54100.0
2010-01-19 14:55:00,63.59,63.6,63.54,63.54,45500.0,41.5663,41.5728,41.5336,41.5336,45500.0
2010-01-19 15:00:00,63.55,63.56,63.5,63.5,86900.0,41.5401,41.5466,41.5074,41.5074,86900.0
2010-01-19 15:05:00,63.51,63.53,63.46,63.48,102500.0,41.514,41.527,41.4813,41.4944,102500.0
2010-01-19 15:10:00,63.48,63.49,63.44,63.47,104900.0,41.4944,41.5009,41.4682,41.4878,104900.0
2010-01-19 15:15:00,63.47,63.49,63.46,63.48,61200.0,41.4878,41.5009,41.4813,41.4944,61200.0
2010-01-19 15:20:00,63.48,63.59,63.48,63.56,106800.0,41.4944,41.5663,41.4944,41.5466,106800.0
2010-01-19 15:25:00,63.56,63.61,63.51,63.59,137300.0,41.5466,41.5793,41.514,41.5663,137300.0
2010-01-19 15:30:00,63.59,63.6,63.51,63.54,112200.0,41.5663,41.5728,41.514,41.5336,112200.0
2010-01-19 15:35:00,63.55,63.55,63.51,63.52,82700.0,41.5401,41.5401,41.514,41.5205,82700.0
2010-01-19 15:40:00,63.52,63.55,63.5,63.52,183900.0,41.5205,41.5401,41.5074,41.5205,183900.0
2010-01-19 15:45:00,63.52,63.56,63.48,63.55,205500.0,41.5205,41.5466,41.4944,41.5401,205500.0
2010-01-19 15:50:00,63.56,63.57,63.48,63.48,209400.0,41.5466,41.5532,41.4944,41.4944,209400.0
2010-01-19 15:55:00,63.49,63.51,63.47,63.49,399000.0,41.5009,41.514,41.4878,41.5009,399000.0
2010-01-20 09:30:00,63.49,63.58,63.31,63.48,290900.0,41.5009,41.5597,41.3832,41.4944,290900.0
2010-01-20 09:35:00,63.5,63.6,63.3,63.34,184100.0,41.5074,41.5728,41.3767,41.4028,184100.0
2010-01-20 09:40:00,63.34,63.47,63.32,63.34,108200.0,41.4028,41.4878,41.3898,41.4028,108200.0
2010-01-20 09:45:00,63.33,63.33,63.1,63.26,329100.0,41.3963,41.3963,41.246,41.3505,329100.0
2010-01-20 09:50:00,63.24,63.32,63.15,63.21,154700.0,41.3375,41.3898,41.2786,41.3179,154700.0
2010-01-20 09:55:00,63.2,63.25,63.13,63.13,110500.0,41.3113,41.344,41.2656,41.2656,110500.0
2010-01-20 10:00:00,63.13,63.2,63.01,63.05,167800.0,41.2656,41.3113,41.1871,41.2133,167800.0
2010-01-20 10:05:00,63.05,63.07,62.94,63.04,127200.0,41.2133,41.2264,41.1414,41.2067,127200.0
2010-01-20 10:10:00,63.05,63.18,63.01,63.14,100500.0,41.2133,41.2983,41.1871,41.2721,100500.0
2010-01-20 10:15:00,63.14,63.24,63.08,63.19,127900.0,41.2721,41.3375,41.2329,41.3048,127900.0
2010-01-20 10:20:00,63.19,63.2,63.01,63.04,140400.0,41.3048,41.3113,41.1871,41.2067,140400.0
2010-01-20 10:25:00,63.06,63.06,62.95,63.02,98700.0,41.2198,41.2198,41.1479,41.1937,98700.0
2010-01-20 10:30:00,63.01,63.08,62.98,63.03,53900.0,41.1871,41.2329,41.1675,41.2002,53900.0
2010-01-20 10:35:00,63.04,63.1,62.96,63.01,119800.0,41.2067,41.246,41.1544,41.1871,119800.0
2010-01-20 10:40:00,63.01,63.04,62.97,63.02,46100.0,41.1871,41.2067,41.161,41.1937,46100.0
2010-01-20 10:45:00,63.02,63.05,63.0,63.03,46500.0,41.1937,41.2133,41.1806,41.2002,46500.0
2010-01-20 10:50:00,63.03,63.06,62.94,62.95,46700.0,41.2002,41.2198,41.1414,41.1479,46700.0
2010-01-20 10:55:00,62.94,63.02,62.93,63.0,71300.0,41.1414,41.1937,41.1348,41.1806,71300.0
2010-01-20 11:00:00,63.02,63.02,62.85,62.85,96500.0,41.1937,41.1937,41.0825,41.0825,96500.0
2010-01-20 11:05:00,62.85,62.91,62.82,62.85,67000.0,41.0825,41.1218,41.0629,41.0825,67000.0
2010-01-20 11:10:00,62.85,63.0,62.84,62.89,43600.0,41.0825,41.1806,41.076,41.1087,43600.0
2010-01-20 11:15:00,62.89,62.91,62.85,62.89,34700.0,41.1087,41.1218,41.0825,41.1087,34700.0
2010-01-20 11:20:00,62.88,62.92,62.83,62.86,69600.0,41.1022,41.1283,41.0695,41.0891,69600.0
2010-01-20 11:25:00,62.85,62.97,62.84,62.96,68300.0,41.0825,41.161,41.076,41.1544,68300.0
2010-01-20 11:30:00,62.97,62.97,62.85,62.87,55400.0,41.161,41.161,41.0825,41.0956,55400.0
2010-01-20 11:35:00,62.87,62.9,62.83,62.84,122400.0,41.0956,41.1152,41.0695,41.076,122400.0
2010-01-20 11:40:00,62.84,62.87,62.8,62.83,88700.0,41.076,41.0956,41.0499,41.0695,88700.0
2010-01-20 11:45:00,62.83,62.87,62.8,62.86,46000.0,41.0695,41.0956,41.0499,41.0891,46000.0
2010-01-20 11:50:00,62.86,62.89,62.8,62.88,56100.0,41.0891,41.1087,41.0499,41.1022,56100.0
2010-01-20 11:55:00,62.88,62.92,62.87,62.88,49300.0,41.1022,41.1283,41.0956,41.1022,49300.0
2010-01-20 12:00:00,62.89,62.89,62.84,62.89,50600.0,41.1087,41.1087,41.076,41.1087,50600.0
2010-01-20 12:05:00,62.89,63.0,62.85,62.99,83400.0,41.1087,41.1806,41.0825,41.1741,83400.0
2010-01-20 12:10:00,63.0,63.05,62.97,63.05,72400.0,41.1806,41.2133,41.161,41.2133,72400.0
2010-01-20 12:15:00,63.05,63.08,63.0,63.01,51200.0,41.2133,41.2329,41.1806,41.1871,51200.0
2010-01-20 12:20:00,63.0,63.05,62.95,62.97,61200.0,41.1806,41.2133,41.1479,41.161,61200.0
2010-01-20 12:25:00,62.97,63.03,62.95,63.0,40800.0,41.161,41.2002,41.1479,41.1806,40800.0
2010-01-20 12:30:00,63.0,63.01,62.88,62.89,24900.0,41.1806,41.1871,41.1022,41.1087,24900.0
2010-01-20 12:35:00,62.89,62.92,62.85,62.87,32600.0,41.1087,41.1283,41.0825,41.0956,32600.0
2010-01-20 12:40:00,62.87,62.88,62.8,62.8,85000.0,41.0956,41.1022,41.0499,41.0499,85000.0
2010-01-20 12:45:00,62.81,62.86,62.81,62.82,29600.0,41.0564,41.0891,41.0564,41.0629,29600.0
2010-01-20 12:50:00,62.82,62.88,62.81,62.84,38500.0,41.0629,41.1022,41.0564,41.076,38500.0
2010-01-20 12:55:00,62.83,62.83,62.78,62.83,62800.0,41.0695,41.0695,41.0368,41.0695,62800.0
2010-01-20 13:00:00,62.84,62.84,62.79,62.82,35800.0,41.076,41.076,41.0433,41.0629,35800.0
2010-01-20 13:05:00,62.82,62.82,62.78,62.81,36400.0,41.0629,41.0629,41.0368,41.0564,36400.0
2010-01-20 13:10:00,62.8,62.81,62.76,62.79,56200.0,41.0499,41.0564,41.0237,41.0433,56200.0
2010-01-20 13:15:00,62.79,62.79,62.75,62.77,67700.0,41.0433,41.0433,41.0172,41.0303,67700.0
2010-01-20 13:20:00,62.78,62.78,62.75,62.78,54300.0,41.0368,41.0368,41.0172,41.0368,54300.0
2010-01-20 13:25:00,62.78,62.8,62.76,62.77,26400.0,41.0368,41.0499,41.0237,41.0303,26400.0
2010-01-20 13:30:00,62.76,62.84,62.75,62.84,44300.0,41.0237,41.076,41.0172,41.076,44300.0
2010-01-20 13:35:00,62.83,62.84,62.79,62.81,56600.0,41.0695,41.076,41.0433,41.0564,56600.0
2010-01-20 13:40:00,62.81,62.82,62.76,62.77,34200.0,41.0564,41.0629,41.0237,41.0303,34200.0
2010-01-20 13:45:00,62.77,62.86,62.77,62.85,40900.0,41.0303,41.0891,41.0303,41.0825,40900.0
2010-01-20 13:50:00,62.85,62.89,62.84,62.88,77000.0,41.0825,41.1087,41.076,41.1022,77000.0
2010-01-20 13:55:00,62.89,62.95,62.88,62.94,47800.0,41.1087,41.1479,41.1022,41.1414,47800.0
2010-01-20 14:00:00,62.92,62.95,62.9,62.93,40100.0,41.1283,41.1479,41.1152,41.1348,40100.0
2010-01-20 14:05:00,62.92,62.92,62.85,62.85,37500.0,41.1283,41.1283,41.0825,41.0825,37500.0
2010-01-20 14:10:00,62.85,62.94,62.85,62.92,40100.0,41.0825,41.1414,41.0825,41.1283,40100.0
2010-01-20 14:15:00,62.91,62.99,62.88,62.99,47100.0,41.1218,41.1741,41.1022,41.1741,47100.0
2010-01-20 14:20:00,62.99,63.04,62.98,63.0,72700.0,41.1741,41.2067,41.1675,41.1806,72700.0
2010-01-20 14:25:00,63.0,63.02,62.97,62.98,63400.0,41.1806,41.1937,41.161,41.1675,63400.0
2010-01-20 14:30:00,62.97,62.98,62.94,62.95,31100.0,41.161,41.1675,41.1414,41.1479,31100.0
2010-01-20 14:35:00,62.96,63.06,62.96,63.03,38300.0,41.1544,41.2198,41.1544,41.2002,38300.0
2010-01-20 14:40:00,63.03,63.1,63.01,63.08,51300.0,41.2002,41.246,41.1871,41.2329,51300.0
2010-01-20 14:45:00,63.09,63.14,63.07,63.07,55000.0,41.2394,41.2721,41.2264,41.2264,55000.0
2010-01-20 14:50:00,63.07,63.13,62.83,63.08,356900.0,41.2264,41.2656,41.0695,41.2329,356900.0
2010-01-20 14:55:00,63.08,63.12,63.02,63.03,62000.0,41.2329,41.259,41.1937,41.2002,62000.0
2010-01-20 15:00:00,63.03,63.09,63.0,63.08,90900.0,41.2002,41.2394,41.1806,41.2329,90900.0
2010-01-20 15:05:00,63.08,63.08,62.98,63.0,87900.0,41.2329,41.2329,41.1675,41.1806,87900.0
2010-01-20 15:10:00,63.01,63.08,63.01,63.08,37300.0,41.1871,41.2329,41.1871,41.2329,37300.0
2010-01-20 15:15:00,63.09,63.09,63.02,63.04,33000.0,41.2394,41.2394,41.1937,41.2067,33000.0
2010-01-20 15:20:00,63.04,63.12,63.03,63.05,55500.0,41.2067,41.259,41.2002,41.2133,55500.0
2010-01-20 15:25:00,63.04,63.04,63.0,63.03,63400.0,41.2067,41.2067,41.1806,41.2002,63400.0
2010-01-20 15:30:00,63.03,63.07,62.94,62.97,136900.0,41.2002,41.2264,41.1414,41.161,136900.0
2010-01-20 15:35:00,62.97,63.01,62.87,62.88,124600.0,41.161,41.1871,41.0956,41.1022,124600.0
2010-01-20 15:40:00,62.89,63.02,62.88,62.99,185100.0,41.1087,41.1937,41.1022,41.1741,185100.0
2010-01-20 15:45:00,62.99,63.01,62.95,62.98,131300.0,41.1741,41.1871,41.1479,41.1675,131300.0
2010-01-20 15:50:00,62.98,63.02,62.96,62.96,209900.0,41.1675,41.1937,41.1544,41.1544,209900.0
2010-01-20 15:55:00,62.96,63.01,62.91,63.0,325600.0,41.1544,41.1871,41.1218,41.1806,325600.0
2010-01-21 09:30:00,62.97,63.39,62.9,63.31,256000.0,41.161,41.4355,41.1152,41.3832,256000.0
2010-01-21 09:35:00,63.32,63.35,62.86,62.93,198900.0,41.3898,41.4094,41.0891,41.1348,198900.0
2010-01-21 09:40:00,62.93,63.1,62.92,63.08,139200.0,41.1348,41.246,41.1283,41.2329,139200.0
2010-01-21 09:45:00,63.08,63.1,62.97,63.07,171100.0,41.2329,41.246,41.161,41.2264,171100.0
2010-01-21 09:50:00,63.07,63.13,63.0,63.12,95500.0,41.2264,41.2656,41.1806,41.259,95500.0
2010-01-21 09:55:00,63.13,63.28,63.13,63.24,104200.0,41.2656,41.3636,41.2656,41.3375,104200.0
2010-01-21 10:00:00,63.24,63.36,63.2,63.34,154800.0,41.3375,41.4159,41.3113,41.4028,154800.0
2010-01-21 10:05:00,63.36,63.39,63.24,63.3,153100.0,41.4159,41.4355,41.3375,41.3767,153100.0
2010-01-21 10:10:00,63.31,63.4,63.27,63.39,99100.0,41.3832,41.4421,41.3571,41.4355,99100.0
2010-01-21 10:15:00,63.39,63.54,63.39,63.54,194500.0,41.4355,41.5336,41.4355,41.5336,194500.0
2010-01-21 10:20:00,63.52,63.54,63.27,63.49,395700.0,41.5205,41.5336,41.3571,41.5009,395700.0
2010-01-21 10:25:00,63.49,63.6,63.21,63.23,404000.0,41.5009,41.5728,41.3179,41.3309,404000.0
2010-01-21 10:30:00,63.24,63.45,63.19,63.42,384600.0,41.3375,41.4747,41.3048,41.4551,384600.0
2010-01-21 10:35:00,63.41,63.42,63.24,63.28,191300.0,41.4486,41.4551,41.3375,41.3636,191300.0
2010-01-21 10:40:00,63.29,63.37,63.22,63.35,172900.0,41.3702,41.4224,41.3244,41.4094,172900.0
2010-01-21 10:45:00,63.34,63.35,63.22,63.3,162000.0,41.4028,41.4094,41.3244,41.3767,162000.0
2010-01-21 10:50:00,63.29,63.36,63.25,63.33,188300.0,41.3702,41.4159,41.344,41.3963,188300.0
2010-01-21 10:55:00,63.32,63.33,63.2,63.24,169800.0,41.3898,41.3963,41.3113,41.3375,169800.0
2010-01-21 11:00:00,63.25,63.25,63.09,63.1,93100.0,41.344,41.344,41.2394,41.246,93100.0
2010-01-21 11:05:00,63.09,63.09,62.98,63.05,115500.0,41.2394,41.2394,41.1675,41.2133,115500.0
2010-01-21 11:10:00,63.05,63.13,63.02,63.11,84600.0,41.2133,41.2656,41.1937,41.2525,84600.0
2010-01-21 11:15:00,63.0,63.1,62.99,63.0,55300.0,41.1806,41.246,41.1741,41.1806,55300.0
2010-01-21 11:20:00,62.99,63.0,62.91,62.95,84800.0,41.1741,41.1806,41.1218,41.1479,84800.0
2010-01-21 11:25:00,62.96,63.05,62.94,63.01,110300.0,41.1544,41.2133,41.1414,41.1871,110300.0
2010-01-21 11:30:00,63.01,63.1,63.0,63.05,139300.0,41.1871,41.246,41.1806,41.2133,139300.0
2010-01-21 11:35:00,63.05,63.07,62.91,62.91,155100.0,41.2133,41.2264,41.1218,41.1218,155100.0
2010-01-21 11:40:00,62.91,62.95,62.8,62.81,152000.0,41.1218,41.1479,41.0499,41.0564,152000.0
2010-01-21 11:45:00,62.81,62.89,62.81,62.88,102100.0,41.0564,41.1087,41.0564,41.1022,102100.0
2010-01-21 11:50:00,62.89,63.02,62.85,62.87,132600.0,41.1087,41.1937,41.0825,41.0956,132600.0
2010-01-21 11:55:00,62.88,62.98,62.84,62.95,105200.0,41.1022,41.1675,41.076,41.1479,105200.0
2010-01-21 12:00:00,62.96,63.01,62.89,62.99,63900.0,41.1544,41.1871,41.1087,41.1741,63900.0
2010-01-21 12:05:00,62.99,63.01,62.9,62.97,62400.0,41.1741,41.1871,41.1152,41.161,62400.0
2010-01-21 12:10:00,62.98,63.03,62.87,62.94,85500.0,41.1675,41.2002,41.0956,41.1414,85500.0
2010-01-21 12:15:00,62.95,63.0,62.88,62.95,79200.0,41.1479,41.1806,41.1022,41.1479,79200.0
2010-01-21 12:20:00,62.95,62.97,62.84,62.89,114900.0,41.1479,41.161,41.076,41.1087,114900.0
2010-01-21 12:25:00,62.89,62.92,62.84,62.87,98400.0,41.1087,41.1283,41.076,41.0956,98400.0
2010-01-21 12:30:00,62.87,62.97,62.87,62.93,37000.0,41.0956,41.161,41.0956,41.1348,37000.0
2010-01-21 12:35:00,62.93,62.93,62.85,62.85,109200.0,41.1348,41.1348,41.0825,41.0825,109200.0
2010-01-21 12:40:00,62.86,62.94,62.86,62.93,75400.0,41.0891,41.1414,41.0891,41.1348,75400.0
2010-01-21 12:45:00,62.93,62.96,62.87,62.88,51200.0,41.1348,41.1544,41.0956,41.1022,51200.0
2010-01-21 12:50:00,62.88,62.97,62.87,62.93,56200.0,41.1022,41.161,41.0956,41.1348,56200.0
2010-01-21 12:55:00,62.94,63.04,62.9,62.95,110800.0,41.1414,41.2067,41.1152,41.1479,110800.0
2010-01-21 13:00:00,62.96,63.01,62.88,63.0,156900.0,41.1544,41.1871,41.1022,41.1806,156900.0
2010-01-21 13:05:00,63.0,63.07,63.0,63.05,64400.0,41.1806,41.2264,41.1806,41.2133,64400.0
2010-01-21 13:10:00,63.05,63.09,63.02,63.06,79100.0,41.2133,41.2394,41.1937,41.2198,79100.0
2010-01-21 13:15:00,63.06,63.14,63.06,63.1,65200.0,41.2198,41.2721,41.2198,41.246,65200.0
2010-01-21 13:20:00,63.09,63.24,63.09,63.21,66700.0,41.2394,41.3375,41.2394,41.3179,66700.0
2010-01-21 13:25:00,63.19,63.3,63.14,63.16,189400.0,41.3048,41.3767,41.2721,41.2852,189400.0
2010-01-21 13:30:00,63.15,63.25,63.12,63.22,146600.0,41.2786,41.344,41.259,41.3244,146600.0
2010-01-21 13:35:00,63.22,63.26,63.2,63.23,99900.0,41.3244,41.3505,41.3113,41.3309,99900.0
2010-01-21 13:40:00,63.24,63.28,63.23,63.26,71300.0,41.3375,41.3636,41.3309,41.3505,71300.0
2010-01-21 13:45:00,63.27,63.35,63.24,63.33,136100.0,41.3571,41.4094,41.3375,41.3963,136100.0
2010-01-21 13:50:00,63.33,63.35,63.25,63.27,84800.0,41.3963,41.4094,41.344,41.3571,84800.0
2010-01-21 13:55:00,63.25,63.33,63.25,63.33,47800.0,41.344,41.3963,41.344,41.3963,47800.0
2010-01-21 14:00:00,63.33,63.35,63.17,63.23,187700.0,41.3963,41.4094,41.2917,41.3309,187700.0
2010-01-21 14:05:00,63.23,63.28,63.17,63.24,96600.0,41.3309,41.3636,41.2917,41.3375,96600.0
2010-01-21 14:10:00,63.23,63.28,63.15,63.21,98200.0,41.3309,41.3636,41.2786,41.3179,98200.0
2010-01-21 14:15:00,63.2,63.3,63.17,63.27,72100.0,41.3113,41.3767,41.2917,41.3571,72100.0
2010-01-21 14:20:00,63.27,63.34,63.23,63.33,128900.0,41.3571,41.4028,41.3309,41.3963,128900.0
2010-01-21 14:25:00,63.33,63.38,63.3,63.36,155900.0,41.3963,41.429,41.3767,41.4159,155900.0
2010-01-21 14:30:00,63.36,63.39,63.32,63.39,93500.0,41.4159,41.4355,41.3898,41.4355,93500.0
2010-01-21 14:35:00,63.38,63.4,63.33,63.39,87000.0,41.429,41.4421,41.3963,41.4355,87000.0
2010-01-21 14:40:00,63.38,63.43,63.38,63.41,148900.0,41.429,41.4617,41.429,41.4486,148900.0
2010-01-21 14:45:00,63.41,63.44,63.39,63.42,95400.0,41.4486,41.4682,41.4355,41.4551,95400.0
2010-01-21 14:50:00,63.42,63.47,63.39,63.4,107500.0,41.4551,41.4878,41.4355,41.4421,107500.0
2010-01-21 14:55:00,63.41,63.47,63.4,63.43,97600.0,41.4486,41.4878,41.4421,41.4617,97600.0
2010-01-21 15:00:00,63.42,63.47,63.35,63.4,200000.0,41.4551,41.4878,41.4094,41.4421,200000.0
2010-01-21 15:05:00,63.4,63.41,63.3,63.34,131800.0,41.4421,41.4486,41.3767,41.4028,131800.0
2010-01-21 15:10:00,63.33,63.34,63.24,63.3,113700.0,41.3963,41.4028,41.3375,41.3767,113700.0
2010-01-21 15:15:00,63.31,63.35,63.25,63.33,82800.0,41.3832,41.4094,41.344,41.3963,82800.0
2010-01-21 15:20:00,63.33,63.39,63.25,63.38,107000.0,41.3963,41.4355,41.344,41.429,107000.0
2010-01-21 15:25:00,63.39,63.44,63.34,63.38,138800.0,41.4355,41.4682,41.4028,41.429,138800.0
2010-01-21 15:30:00,63.38,63.39,63.28,63.37,191000.0,41.429,41.4355,41.3636,41.4224,191000.0
2010-01-21 15:35:00,63.37,63.4,63.28,63.37,183100.0,41.4224,41.4421,41.3636,41.4224,183100.0
2010-01-21 15:40:00,63.37,63.45,63.32,63.44,243200.0,41.4224,41.4747,41.3898,41.4682,243200.0
2010-01-21 15:45:00,63.44,63.59,63.41,63.59,333300.0,41.4682,41.5663,41.4486,41.5663,333300.0
2010-01-21 15:50:00,63.59,63.6,63.38,63.49,439600.0,41.5663,41.5728,41.429,41.5009,439600.0
2010-01-21 15:55:00,63.49,63.5,63.16,63.2,547500.0,41.5009,41.5074,41.2852,41.3113,547500.0
2010-01-22 09:30:00,63.23,63.32,62.81,63.32,462600.0,41.3309,41.3898,41.0564,41.3898,462600.0
2010-01-22 09:35:00,63.3,63.95,63.22,63.72,556100.0,41.3767,41.8016,41.3244,41.6512,556100.0
2010-01-22 09:40:00,63.73,64.15,63.71,64.13,667900.0,41.6578,41.9323,41.6447,41.9192,667900.0
2010-01-22 09:45:00,64.1,64.25,64.0,64.2,618000.0,41.8996,41.9977,41.8343,41.965,618000.0
2010-01-22 09:50:00,64.2,64.6,64.14,64.55,672400.0,41.965,42.2265,41.9258,42.1938,672400.0
2010-01-22 09:55:00,64.55,64.64,64.46,64.55,519700.0,42.1938,42.2526,42.1349,42.1938,519700.0
2010-01-22 10:00:00,64.55,64.56,64.29,64.3,304400.0,42.1938,42.2003,42.0238,42.0304,304400.0
2010-01-22 10:05:00,64.31,64.44,64.15,64.18,350400.0,42.0369,42.1219,41.9323,41.9519,350400.0
2010-01-22 10:10:00,64.18,64.34,64.17,64.23,232700.0,41.9519,42.0565,41.9454,41.9846,232700.0
2010-01-22 10:15:00,64.22,64.3,64.04,64.24,278900.0,41.9781,42.0304,41.8604,41.9911,278900.0
2010-01-22 10:20:00,64.24,64.26,64.04,64.15,325900.0,41.9911,42.0042,41.8604,41.9323,325900.0
2010-01-22 10:25:00,64.13,64.22,64.11,64.18,230900.0,41.9192,41.9781,41.9062,41.9519,230900.0
2010-01-22 10:30:00,64.17,64.38,64.16,64.31,261700.0,41.9454,42.0826,41.9388,42.0369,261700.0
2010-01-22 10:35:00,64.31,64.47,64.31,64.42,226400.0,42.0369,42.1415,42.0369,42.1088,226400.0
2010-01-22 10:40:00,64.42,64.44,64.26,64.29,174600.0,42.1088,42.1219,42.0042,42.0238,174600.0
2010-01-22 10:45:00,64.3,64.38,64.21,64.32,143100.0,42.0304,42.0826,41.9715,42.0434,143100.0
2010-01-22 10:50:00,64.32,64.37,64.28,64.35,125900.0,42.0434,42.0761,42.0173,42.063,125900.0
2010-01-22 10:55:00,64.35,64.46,64.25,64.46,181300.0,42.063,42.1349,41.9977,42.1349,181300.0
2010-01-22 11:00:00,64.46,64.71,64.43,64.61,482400.0,42.1349,42.2984,42.1153,42.233,482400.0
2010-01-22 11:05:00,64.61,64.78,64.06,64.25,591000.0,42.233,42.3441,41.8735,41.9977,591000.0
2010-01-22 11:10:00,64.25,64.49,64.09,64.42,370300.0,41.9977,42.1545,41.8931,42.1088,370300.0
2010-01-22 11:15:00,64.42,64.61,64.4,64.49,185700.0,42.1088,42.233,42.0957,42.1545,185700.0
2010-01-22 11:20:00,64.49,64.5,64.32,64.34,51100.0,42.1545,42.1611,42.0434,42.0565,51100.0
2010-01-22 11:25:00,64.33,64.5,64.26,64.47,141900.0,42.05,42.1611,42.0042,42.1415,141900.0
2010-01-22 11:30:00,64.46,64.48,64.35,64.35,74800.0,42.1349,42.148,42.063,42.063,74800.0
2010-01-22 11:35:00,64.37,64.4,64.28,64.29,73900.0,42.0761,42.0957,42.0173,42.0238,73900.0
2010-01-22 11:40:00,64.29,64.34,64.27,64.29,91800.0,42.0238,42.0565,42.0107,42.0238,91800.0
2010-01-22 11:45:00,64.27,64.31,64.2,64.24,156400.0,42.0107,42.0369,41.965,41.9911,156400.0
2010-01-22 11:50:00,64.25,64.25,64.16,64.2,60000.0,41.9977,41.9977,41.9388,41.965,60000.0
2010-01-22 11:55:00,64.21,64.28,64.09,64.09,155600.0,41.9715,42.0173,41.8931,41.8931,155600.0
2010-01-22 12:00:00,64.09,64.1,63.71,63.75,254500.0,41.8931,41.8996,41.6447,41.6708,254500.0
2010-01-22 12:05:00,63.74,63.92,63.68,63.89,187000.0,41.6643,41.782,41.6251,41.7624,187000.0
2010-01-22 12:10:00,63.89,64.0,63.84,63.97,77800.0,41.7624,41.8343,41.7297,41.8146,77800.0
2010-01-22 12:15:00,63.97,64.06,63.92,64.06,89700.0,41.8146,41.8735,41.782,41.8735,89700.0
2010-01-22 12:20:00,64.06,64.21,64.03,64.19,105300.0,41.8735,41.9715,41.8539,41.9584,105300.0
2010-01-22 12:25:00,64.19,64.2,64.07,64.16,64100.0,41.9584,41.965,41.88,41.9388,64100.0
2010-01-22 12:30:00,64.16,64.2,64.16,64.17,56900.0,41.9388,41.965,41.9388,41.9454,56900.0
2010-01-22 12:35:00,64.16,64.17,64.01,64.02,56300.0,41.9388,41.9454,41.8408,41.8473,56300.0
2010-01-22 12:40:00,64.01,64.22,64.0,64.21,119400.0,41.8408,41.9781,41.8343,41.9715,119400.0
2010-01-22 12:45:00,64.21,64.26,64.17,64.24,83400.0,41.9715,42.0042,41.9454,41.9911,83400.0
2010-01-22 12:50:00,64.24,64.43,64.22,64.39,244300.0,41.9911,42.1153,41.9781,42.0892,244300.0
2010-01-22 12:55:00,64.38,64.43,64.29,64.29,67900.0,42.0826,42.1153,42.0238,42.0238,67900.0
2010-01-22 13:00:00,64.3,64.37,64.26,64.34,104300.0,42.0304,42.0761,42.0042,42.0565,104300.0
2010-01-22 13:05:00,64.33,64.49,64.31,64.43,107700.0,42.05,42.1545,42.0369,42.1153,107700.0
2010-01-22 13:10:00,64.44,64.48,64.32,64.32,123300.0,42.1219,42.148,42.0434,42.0434,123300.0
2010-01-22 13:15:00,64.32,64.37,64.19,64.25,104300.0,42.0434,42.0761,41.9584,41.9977,104300.0
2010-01-22 13:20:00,64.25,64.34,64.24,64.24,57300.0,41.9977,42.0565,41.9911,41.9911,57300.0
2010-01-22 13:25:00,64.25,64.28,64.17,64.22,72700.0,41.9977,42.0173,41.9454,41.9781,72700.0
2010-01-22 13:30:00,64.21,64.29,64.21,64.27,68100.0,41.9715,42.0238,41.9715,42.0107,68100.0
2010-01-22 13:35:00,64.26,64.27,64.06,64.08,130100.0,42.0042,42.0107,41.8735,41.8865,130100.0
2010-01-22 13:40:00,64.07,64.13,63.98,63.99,152900.0,41.88,41.9192,41.8212,41.8277,152900.0
2010-01-22 13:45:00,63.98,64.04,63.93,64.01,102000.0,41.8212,41.8604,41.7885,41.8408,102000.0
2010-01-22 13:50:00,64.02,64.07,63.94,63.98,87600.0,41.8473,41.88,41.795,41.8212,87600.0
2010-01-22 13:55:00,63.97,64.04,63.95,63.97,51600.0,41.8146,41.8604,41.8016,41.8146,51600.0
2010-01-22 14:00:00,63.96,64.01,63.93,64.0,76300.0,41.8081,41.8408,41.7885,41.8343,76300.0
2010-01-22 14:05:00,64.0,64.02,63.93,63.94,40700.0,41.8343,41.8473,41.7885,41.795,40700.0
2010-01-22 14:10:00,63.95,64.05,63.86,64.01,143300.0,41.8016,41.8669,41.7427,41.8408,143300.0
2010-01-22 14:15:00,64.01,64.07,64.0,64.01,68200.0,41.8408,41.88,41.8343,41.8408,68200.0
2010-01-22 14:20:00,64.02,64.02,63.98,63.99,42600.0,41.8473,41.8473,41.8212,41.8277,42600.0
2010-01-22 14:25:00,63.99,63.99,63.92,63.93,37000.0,41.8277,41.8277,41.782,41.7885,37000.0
2010-01-22 14:30:00,63.92,63.99,63.9,63.92,72600.0,41.782,41.8277,41.7689,41.782,72600.0
2010-01-22 14:35:00,63.92,63.96,63.87,63.88,72800.0,41.782,41.8081,41.7493,41.7558,72800.0
2010-01-22 14:40:00,63.87,63.94,63.74,63.84,175400.0,41.7493,41.795,41.6643,41.7297,175400.0
2010-01-22 14:45:00,63.84,63.89,63.76,63.78,128500.0,41.7297,41.7624,41.6774,41.6904,128500.0
2010-01-22 14:50:00,63.79,63.85,63.77,63.8,78200.0,41.697,41.7362,41.6839,41.7035,78200.0
2010-01-22 14:55:00,63.81,63.82,63.71,63.78,119800.0,41.7101,41.7166,41.6447,41.6904,119800.0
2010-01-22 15:00:00,63.78,63.88,63.77,63.83,118700.0,41.6904,41.7558,41.6839,41.7231,118700.0
2010-01-22 15:05:00,63.84,63.91,63.79,63.86,137400.0,41.7297,41.7754,41.697,41.7427,137400.0
2010-01-22 15:10:00,63.85,63.92,63.71,63.72,148100.0,41.7362,41.782,41.6447,41.6512,148100.0
2010-01-22 15:15:00,63.72,63.72,63.58,63.62,153500.0,41.6512,41.6512,41.5597,41.5859,153500.0
2010-01-22 15:20:00,63.62,63.65,63.58,63.6,124100.0,41.5859,41.6055,41.5597,41.5728,124100.0
2010-01-22 15:25:00,63.61,63.63,63.53,63.58,121300.0,41.5793,41.5924,41.527,41.5597,121300.0
2010-01-22 15:30:00,63.58,63.61,63.52,63.56,140300.0,41.5597,41.5793,41.5205,41.5466,140300.0
2010-01-22 15:35:00,63.56,63.62,63.4,63.42,215200.0,41.5466,41.5859,41.4421,41.4551,215200.0
2010-01-22 15:40:00,63.4,63.51,63.38,63.45,242700.0,41.4421,41.514,41.429,41.4747,242700.0
2010-01-22 15:45:00,63.45,63.61,63.4,63.43,316000.0,41.4747,41.5793,41.4421,41.4617,316000.0
2010-01-22 15:50:00,63.42,63.55,63.37,63.53,387300.0,41.4551,41.5401,41.4224,41.527,387300.0
2010-01-22 15:55:00,63.54,63.63,63.36,63.39,433600.0,41.5336,41.5924,41.4159,41.4355,433600.0
2010-01-25 09:30:00,63.34,63.49,63.12,63.36,355800.0,41.4028,41.5009,41.259,41.4159,355800.0
2010-01-25 09:35:00,63.34,63.38,63.09,63.1,230300.0,41.4028,41.429,41.2394,41.246,230300.0
2010-01-25 09:40:00,63.09,63.12,62.92,63.11,142300.0,41.2394,41.259,41.1283,41.2525,142300.0
2010-01-25 09:45:00,63.11,63.5,63.04,63.4,209600.0,41.2525,41.5074,41.2067,41.4421,209600.0
2010-01-25 09:50:00,63.4,63.5,63.4,63.44,98700.0,41.4421,41.5074,41.4421,41.4682,98700.0
2010-01-25 09:55:00,63.43,63.55,63.35,63.53,129600.0,41.4617,41.5401,41.4094,41.527,129600.0
2010-01-25 10:00:00,63.5,63.55,63.27,63.42,148300.0,41.5074,41.5401,41.3571,41.4551,148300.0
2010-01-25 10:05:00,63.42,63.57,63.42,63.55,195000.0,41.4551,41.5532,41.4551,41.5401,195000.0
2010-01-25 10:10:00,63.55,63.6,63.46,63.48,117800.0,41.5401,41.5728,41.4813,41.4944,117800.0
2010-01-25 10:15:00,63.49,63.51,63.46,63.48,150000.0,41.5009,41.514,41.4813,41.4944,150000.0
2010-01-25 10:20:00,63.47,63.5,63.4,63.4,155900.0,41.4878,41.5074,41.4421,41.4421,155900.0
2010-01-25 10:25:00,63.39,63.41,63.27,63.29,82200.0,41.4355,41.4486,41.3571,41.3702,82200.0
2010-01-25 10:30:00,63.29,63.43,63.25,63.4,94100.0,41.3702,41.4617,41.344,41.4421,94100.0
2010-01-25 10:35:00,63.4,63.4,63.33,63.37,62200.0,41.4421,41.4421,41.3963,41.4224,62200.0
2010-01-25 10:40:00,63.37,63.39,63.26,63.32,71800.0,41.4224,41.4355,41.3505,41.3898,71800.0
2010-01-25 10:45:00,63.32,63.41,63.32,63.4,55800.0,41.3898,41.4486,41.3898,41.4421,55800.0
2010-01-25 10:50:00,63.4,63.5,63.39,63.5,104300.0,41.4421,41.5074,41.4355,41.5074,104300.0
2010-01-25 10:55:00,63.49,63.5,63.4,63.41,80600.0,41.5009,41.5074,41.4421,41.4486,80600.0
2010-01-25 11:00:00,63.41,63.43,63.17,63.17,101000.0,41.4486,41.4617,41.2917,41.2917,101000.0
2010-01-25 11:05:00,63.17,63.17,63.04,63.06,121800.0,41.2917,41.2917,41.2067,41.2198,121800.0
2010-01-25 11:10:00,63.06,63.06,62.96,62.98,101400.0,41.2198,41.2198,41.1544,41.1675,101400.0
2010-01-25 11:15:00,62.97,63.03,62.95,62.99,109900.0,41.161,41.2002,41.1479,41.1741,109900.0
2010-01-25 11:20:00,62.99,63.09,62.99,63.07,45400.0,41.1741,41.2394,41.1741,41.2264,45400.0
2010-01-25 11:25:00,63.07,63.15,63.07,63.1,66000.0,41.2264,41.2786,41.2264,41.246,66000.0
2010-01-25 11:30:00,63.1,63.17,63.1,63.16,29300.0,41.246,41.2917,41.246,41.2852,29300.0
2010-01-25 11:35:00,63.15,63.26,63.11,63.25,72100.0,41.2786,41.3505,41.2525,41.344,72100.0
2010-01-25 11:40:00,63.26,63.29,63.12,63.17,53000.0,41.3505,41.3702,41.259,41.2917,53000.0
2010-01-25 11:45:00,63.17,63.2,63.16,63.19,26000.0,41.2917,41.3113,41.2852,41.3048,26000.0
2010-01-25 11:50:00,63.2,63.4,63.2,63.35,89700.0,41.3113,41.4421,41.3113,41.4094,89700.0
2010-01-25 11:55:00,63.36,63.37,63.32,63.34,34600.0,41.4159,41.4224,41.3898,41.4028,34600.0
2010-01-25 12:00:00,63.34,63.42,63.33,63.42,65100.0,41.4028,41.4551,41.3963,41.4551,65100.0
2010-01-25 12:05:00,63.42,63.42,63.31,63.35,79500.0,41.4551,41.4551,41.3832,41.4094,79500.0
2010-01-25 12:10:00,63.35,63.37,63.28,63.28,43300.0,41.4094,41.4224,41.3636,41.3636,43300.0
2010-01-25 12:15:00,63.28,63.36,63.26,63.33,57300.0,41.3636,41.4159,41.3505,41.3963,57300.0
2010-01-25 12:20:00,63.34,63.4,63.32,63.4,31700.0,41.4028,41.4421,41.3898,41.4421,31700.0
2010-01-25 12:25:00,63.4,63.43,63.36,63.4,67800.0,41.4421,41.4617,41.4159,41.4421,67800.0
2010-01-25 12:30:00,63.4,63.47,63.4,63.41,25600.0,41.4421,41.4878,41.4421,41.4486,25600.0
2010-01-25 12:35:00,63.42,63.48,63.42,63.47,44900.0,41.4551,41.4944,41.4551,41.4878,44900.0
2010-01-25 12:40:00,63.47,63.5,63.43,63.47,58200.0,41.4878,41.5074,41.4617,41.4878,58200.0
2010-01-25 12:45:00,63.46,63.48,63.4,63.46,65400.0,41.4813,41.4944,41.4421,41.4813,65400.0
2010-01-25 12:50:00,63.46,63.46,63.43,63.46,43900.0,41.4813,41.4813,41.4617,41.4813,43900.0
2010-01-25 12:55:00,63.45,63.48,63.42,63.43,36100.0,41.4747,41.4944,41.4551,41.4617,36100.0
2010-01-25 13:00:00,63.42,63.45,63.4,63.44,32000.0,41.4551,41.4747,41.4421,41.4682,32000.0
2010-01-25 13:05:00,63.44,63.44,63.36,63.4,43300.0,41.4682,41.4682,41.4159,41.4421,43300.0
2010-01-25 13:10:00,63.4,63.41,63.36,63.38,45800.0,41.4421,41.4486,41.4159,41.429,45800.0
2010-01-25 13:15:00,63.37,63.38,63.33,63.34,19300.0,41.4224,41.429,41.3963,41.4028,19300.0
2010-01-25 13:20:00,63.34,63.36,63.31,63.34,33000.0,41.4028,41.4159,41.3832,41.4028,33000.0
2010-01-25 13:25:00,63.34,63.37,63.27,63.3,48300.0,41.4028,41.4224,41.3571,41.3767,48300.0
2010-01-25 13:30:00,63.29,63.3,63.26,63.29,27300.0,41.3702,41.3767,41.3505,41.3702,27300.0
2010-01-25 13:35:00,63.28,63.29,63.26,63.26,24300.0,41.3636,41.3702,41.3505,41.3505,24300.0
2010-01-25 13:40:00,63.26,63.29,63.22,63.24,31800.0,41.3505,41.3702,41.3244,41.3375,31800.0
2010-01-25 13:45:00,63.23,63.27,63.22,63.25,22700.0,41.3309,41.3571,41.3244,41.344,22700.0
2010-01-25 13:50:00,63.25,63.26,63.22,63.24,30600.0,41.344,41.3505,41.3244,41.3375,30600.0
2010-01-25 13:55:00,63.24,63.26,63.2,63.2,33000.0,41.3375,41.3505,41.3113,41.3113,33000.0
2010-01-25 14:00:00,63.21,63.24,63.18,63.22,40800.0,41.3179,41.3375,41.2983,41.3244,40800.0
2010-01-25 14:05:00,63.22,63.25,63.21,63.24,23500.0,41.3244,41.344,41.3179,41.3375,23500.0
2010-01-25 14:10:00,63.23,63.23,63.2,63.2,31100.0,41.3309,41.3309,41.3113,41.3113,31100.0
2010-01-25 14:15:00,63.2,63.21,63.16,63.19,45300.0,41.3113,41.3179,41.2852,41.3048,45300.0
2010-01-25 14:20:00,63.2,63.21,63.15,63.17,28700.0,41.3113,41.3179,41.2786,41.2917,28700.0
2010-01-25 14:25:00,63.18,63.21,63.17,63.17,29200.0,41.2983,41.3179,41.2917,41.2917,29200.0
2010-01-25 14:30:00,63.17,63.21,63.15,63.19,33200.0,41.2917,41.3179,41.2786,41.3048,33200.0
2010-01-25 14:35:00,63.18,63.2,63.12,63.13,51500.0,41.2983,41.3113,41.259,41.2656,51500.0
2010-01-25 14:40:00,63.13,63.18,63.13,63.17,27700.0,41.2656,41.2983,41.2656,41.2917,27700.0
2010-01-25 14:45:00,63.18,63.2,63.15,63.16,67200.0,41.2983,41.3113,41.2786,41.2852,67200.0
2010-01-25 14:50:00,63.14,63.18,63.12,63.15,55300.0,41.2721,41.2983,41.259,41.2786,55300.0
2010-01-25 14:55:00,63.15,63.19,63.15,63.19,41600.0,41.2786,41.3048,41.2786,41.3048,41600.0
2010-01-25 15:00:00,63.18,63.25,63.17,63.25,51200.0,41.2983,41.344,41.2917,41.344,51200.0
2010-01-25 15:05:00,63.25,63.32,63.23,63.29,110600.0,41.344,41.3898,41.3309,41.3702,110600.0
2010-01-25 15:10:00,63.28,63.29,63.24,63.27,56200.0,41.3636,41.3702,41.3375,41.3571,56200.0
2010-01-25 15:15:00,63.26,63.29,63.25,63.25,44200.0,41.3505,41.3702,41.344,41.344,44200.0
2010-01-25 15:20:00,63.25,63.27,63.22,63.26,48200.0,41.344,41.3571,41.3244,41.3505,48200.0
2010-01-25 15:25:00,63.25,63.26,63.2,63.2,77500.0,41.344,41.3505,41.3113,41.3113,77500.0
2010-01-25 15:30:00,63.21,63.25,63.19,63.21,72400.0,41.3179,41.344,41.3048,41.3179,72400.0
2010-01-25 15:35:00,63.21,63.25,63.19,63.21,84100.0,41.3179,41.344,41.3048,41.3179,84100.0
2010-01-25 15:40:00,63.22,63.22,63.1,63.1,93100.0,41.3244,41.3244,41.246,41.246,93100.0
2010-01-25 15:45:00,63.1,63.14,63.09,63.09,101000.0,41.246,41.2721,41.2394,41.2394,101000.0
2010-01-25 15:50:00,63.09,63.12,63.04,63.07,176200.0,41.2394,41.259,41.2067,41.2264,176200.0
2010-01-25 15:55:00,63.07,63.13,63.07,63.07,301900.0,41.2264,41.2656,41.2264,41.2264,301900.0
2010-01-26 09:30:00,62.75,62.95,62.75,62.92,212000.0,41.0172,41.1479,41.0172,41.1283,212000.0
2010-01-26 09:35:00,62.92,63.16,62.88,63.03,103500.0,41.1283,41.2852,41.1022,41.2002,103500.0
2010-01-26 09:40:00,63.03,63.07,62.9,63.0,96700.0,41.2002,41.2264,41.1152,41.1806,96700.0
2010-01-26 09:45:00,63.03,63.09,62.98,62.99,129400.0,41.2002,41.2394,41.1675,41.1741,129400.0
2010-01-26 09:50:00,62.98,63.08,62.92,63.04,114600.0,41.1675,41.2329,41.1283,41.2067,114600.0
2010-01-26 09:55:00,63.04,63.25,63.01,63.25,80600.0,41.2067,41.344,41.1871,41.344,80600.0
2010-01-26 10:00:00,63.23,63.48,63.18,63.41,296000.0,41.3309,41.4944,41.2983,41.4486,296000.0
2010-01-26 10:05:00,63.4,63.5,63.38,63.47,205500.0,41.4421,41.5074,41.429,41.4878,205500.0
2010-01-26 10:10:00,63.46,63.5,63.41,63.42,110100.0,41.4813,41.5074,41.4486,41.4551,110100.0
2010-01-26 10:15:00,63.42,63.49,63.38,63.42,128300.0,41.4551,41.5009,41.429,41.4551,128300.0
2010-01-26 10:20:00,63.42,63.45,63.33,63.37,106900.0,41.4551,41.4747,41.3963,41.4224,106900.0
2010-01-26 10:25:00,63.37,63.43,63.32,63.42,90500.0,41.4224,41.4617,41.3898,41.4551,90500.0
2010-01-26 10:30:00,63.42,63.48,63.39,63.44,69800.0,41.4551,41.4944,41.4355,41.4682,69800.0
2010-01-26 10:35:00,63.45,63.46,63.38,63.38,69500.0,41.4747,41.4813,41.429,41.429,69500.0
2010-01-26 10:40:00,63.42,63.49,63.41,63.49,48100.0,41.4551,41.5009,41.4486,41.5009,48100.0
2010-01-26 10:45:00,63.49,63.5,63.42,63.47,76500.0,41.5009,41.5074,41.4551,41.4878,76500.0
2010-01-26 10:50:00,63.48,63.5,63.36,63.4,128000.0,41.4944,41.5074,41.4159,41.4421,128000.0
2010-01-26 10:55:00,63.4,63.41,63.33,63.38,118300.0,41.4421,41.4486,41.3963,41.429,118300.0
2010-01-26 11:00:00,63.4,63.5,63.39,63.48,117000.0,41.4421,41.5074,41.4355,41.4944,117000.0
2010-01-26 11:05:00,63.47,63.58,63.46,63.55,133500.0,41.4878,41.5597,41.4813,41.5401,133500.0
2010-01-26 11:10:00,63.54,63.55,63.43,63.45,89400.0,41.5336,41.5401,41.4617,41.4747,89400.0
2010-01-26 11:15:00,63.45,63.54,63.45,63.54,94100.0,41.4747,41.5336,41.4747,41.5336,94100.0
2010-01-26 11:20:00,63.54,63.54,63.48,63.49,37400.0,41.5336,41.5336,41.4944,41.5009,37400.0
2010-01-26 11:25:00,63.48,63.6,63.48,63.58,67400.0,41.4944,41.5728,41.4944,41.5597,67400.0
2010-01-26 11:30:00,63.58,63.64,63.56,63.63,85400.0,41.5597,41.5989,41.5466,41.5924,85400.0
2010-01-26 11:35:00,63.63,63.63,63.54,63.58,93000.0,41.5924,41.5924,41.5336,41.5597,93000.0
2010-01-26 11:40:00,63.59,63.6,63.43,63.44,79300.0,41.5663,41.5728,41.4617,41.4682,79300.0
2010-01-26 11:45:00,63.46,63.51,63.45,63.5,50500.0,41.4813,41.514,41.4747,41.5074,50500.0
2010-01-26 11:50:00,63.51,63.6,63.51,63.56,63000.0,41.514,41.5728,41.514,41.5466,63000.0
2010-01-26 11:55:00,63.57,63.61,63.55,63.57,55100.0,41.5532,41.5793,41.5401,41.5532,55100.0
2010-01-26 12:00:00,63.56,63.66,63.53,63.65,90100.0,41.5466,41.612,41.527,41.6055,90100.0
2010-01-26 12:05:00,63.65,63.67,63.62,63.63,54400.0,41.6055,41.6185,41.5859,41.5924,54400.0
2010-01-26 12:10:00,63.64,63.65,63.5,63.64,76900.0,41.5989,41.6055,41.5074,41.5989,76900.0
2010-01-26 12:15:00,63.64,63.66,63.62,63.66,79800.0,41.5989,41.612,41.5859,41.612,79800.0
2010-01-26 12:20:00,63.66,63.71,63.65,63.67,63800.0,41.612,41.6447,41.6055,41.6185,63800.0
2010-01-26 12:25:00,63.67,63.72,63.67,63.71,55400.0,41.6185,41.6512,41.6185,41.6447,55400.0
2010-01-26 12:30:00,63.71,63.71,63.64,63.67,64600.0,41.6447,41.6447,41.5989,41.6185,64600.0
2010-01-26 12:35:00,63.67,63.75,63.67,63.74,54900.0,41.6185,41.6708,41.6185,41.6643,54900.0
2010-01-26 12:40:00,63.74,63.75,63.71,63.71,39600.0,41.6643,41.6708,41.6447,41.6447,39600.0
2010-01-26 12:45:00,63.72,63.75,63.7,63.75,45500.0,41.6512,41.6708,41.6382,41.6708,45500.0
2010-01-26 12:50:00,63.74,63.88,63.74,63.88,64700.0,41.6643,41.7558,41.6643,41.7558,64700.0
2010-01-26 12:55:00,63.88,63.9,63.85,63.89,55200.0,41.7558,41.7689,41.7362,41.7624,55200.0
2010-01-26 13:00:00,63.9,63.9,63.86,63.86,63400.0,41.7689,41.7689,41.7427,41.7427,63400.0
2010-01-26 13:05:00,63.87,63.89,63.86,63.87,42900.0,41.7493,41.7624,41.7427,41.7493,42900.0
2010-01-26 13:10:00,63.87,63.9,63.87,63.89,37500.0,41.7493,41.7689,41.7493,41.7624,37500.0
2010-01-26 13:15:00,63.89,63.93,63.86,63.89,156300.0,41.7624,41.7885,41.7427,41.7624,156300.0
2010-01-26 13:20:00,63.9,63.95,63.89,63.95,50300.0,41.7689,41.8016,41.7624,41.8016,50300.0
2010-01-26 13:25:00,63.95,64.0,63.94,63.94,265400.0,41.8016,41.8343,41.795,41.795,265400.0
2010-01-26 13:30:00,63.94,64.0,63.94,64.0,91700.0,41.795,41.8343,41.795,41.8343,91700.0
2010-01-26 13:35:00,64.0,64.0,63.95,63.95,189300.0,41.8343,41.8343,41.8016,41.8016,189300.0
2010-01-26 13:40:00,63.95,63.98,63.95,63.98,41000.0,41.8016,41.8212,41.8016,41.8212,41000.0
2010-01-26 13:45:00,63.98,64.0,63.97,64.0,50600.0,41.8212,41.8343,41.8146,41.8343,50600.0
2010-01-26 13:50:00,63.99,64.0,63.99,64.0,35900.0,41.8277,41.8343,41.8277,41.8343,35900.0
2010-01-26 13:55:00,63.99,64.0,63.99,64.0,23900.0,41.8277,41.8343,41.8277,41.8343,23900.0
2010-01-26 14:00:00,64.0,64.0,63.91,63.94,86100.0,41.8343,41.8343,41.7754,41.795,86100.0
2010-01-26 14:05:00,63.94,63.97,63.88,63.91,80200.0,41.795,41.8146,41.7558,41.7754,80200.0
2010-01-26 14:10:00,63.9,63.97,63.9,63.97,45700.0,41.7689,41.8146,41.7689,41.8146,45700.0
2010-01-26 14:15:00,63.97,64.0,63.93,63.94,75000.0,41.8146,41.8343,41.7885,41.795,75000.0
2010-01-26 14:20:00,63.94,63.94,63.9,63.9,53500.0,41.795,41.795,41.7689,41.7689,53500.0
2010-01-26 14:25:00,63.9,63.95,63.88,63.94,61800.0,41.7689,41.8016,41.7558,41.795,61800.0
2010-01-26 14:30:00,63.94,63.94,63.89,63.92,59900.0,41.795,41.795,41.7624,41.782,59900.0
2010-01-26 14:35:00,63.92,63.96,63.91,63.91,91300.0,41.782,41.8081,41.7754,41.7754,91300.0
2010-01-26 14:40:00,63.91,63.95,63.9,63.95,63700.0,41.7754,41.8016,41.7689,41.8016,63700.0
2010-01-26 14:45:00,63.94,63.98,63.94,63.97,74200.0,41.795,41.8212,41.795,41.8146,74200.0
2010-01-26 14:50:00,63.97,63.99,63.96,63.98,56400.0,41.8146,41.8277,41.8081,41.8212,56400.0
2010-01-26 14:55:00,63.97,63.98,63.93,63.96,76900.0,41.8146,41.8212,41.7885,41.8081,76900.0
2010-01-26 15:00:00,63.96,63.98,63.94,63.98,50300.0,41.8081,41.8212,41.795,41.8212,50300.0
2010-01-26 15:05:00,63.97,64.0,63.97,63.97,107200.0,41.8146,41.8343,41.8146,41.8146,107200.0
2010-01-26 15:10:00,63.98,64.0,63.93,63.96,196300.0,41.8212,41.8343,41.7885,41.8081,196300.0
2010-01-26 15:15:00,63.94,63.97,63.92,63.95,115300.0,41.795,41.8146,41.782,41.8016,115300.0
2010-01-26 15:20:00,63.95,63.96,63.83,63.86,169700.0,41.8016,41.8081,41.7231,41.7427,169700.0
2010-01-26 15:25:00,63.86,63.96,63.85,63.96,234400.0,41.7427,41.8081,41.7362,41.8081,234400.0
2010-01-26 15:30:00,63.97,63.99,63.84,63.88,207000.0,41.8146,41.8277,41.7297,41.7558,207000.0
2010-01-26 15:35:00,63.88,63.96,63.88,63.95,114100.0,41.7558,41.8081,41.7558,41.8016,114100.0
2010-01-26 15:40:00,63.94,63.94,63.82,63.82,174200.0,41.795,41.795,41.7166,41.7166,174200.0
2010-01-26 15:45:00,63.82,63.87,63.78,63.85,180200.0,41.7166,41.7493,41.6904,41.7362,180200.0
2010-01-26 15:50:00,63.86,63.88,63.8,63.85,193800.0,41.7427,41.7558,41.7035,41.7362,193800.0
2010-01-26 15:55:00,63.85,63.87,63.77,63.78,318800.0,41.7362,41.7493,41.6839,41.6904,318800.0
2010-01-27 09:30:00,63.67,63.99,63.67,63.99,123300.0,41.6185,41.8277,41.6185,41.8277,123300.0
2010-01-27 09:35:00,63.99,64.0,63.7,63.78,160500.0,41.8277,41.8343,41.6382,41.6904,160500.0
2010-01-27 09:40:00,63.8,63.85,63.55,63.63,131000.0,41.7035,41.7362,41.5401,41.5924,131000.0
2010-01-27 09:45:00,63.64,63.7,63.55,63.59,136700.0,41.5989,41.6382,41.5401,41.5663,136700.0
2010-01-27 09:50:00,63.59,63.68,63.5,63.67,119100.0,41.5663,41.6251,41.5074,41.6185,119100.0
2010-01-27 09:55:00,63.66,63.69,63.56,63.63,57900.0,41.612,41.6316,41.5466,41.5924,57900.0
2010-01-27 10:00:00,63.62,63.68,63.55,63.65,139700.0,41.5859,41.6251,41.5401,41.6055,139700.0
2010-01-27 10:05:00,63.64,63.66,63.56,63.65,131900.0,41.5989,41.612,41.5466,41.6055,131900.0
2010-01-27 10:10:00,63.65,63.72,63.57,63.71,77600.0,41.6055,41.6512,41.5532,41.6447,77600.0
2010-01-27 10:15:00,63.7,63.7,63.57,63.59,146600.0,41.6382,41.6382,41.5532,41.5663,146600.0
2010-01-27 10:20:00,63.59,63.63,63.45,63.61,168800.0,41.5663,41.5924,41.4747,41.5793,168800.0
2010-01-27 10:25:00,63.6,63.68,63.56,63.66,113200.0,41.5728,41.6251,41.5466,41.612,113200.0
2010-01-27 10:30:00,63.65,63.83,63.64,63.83,102900.0,41.6055,41.7231,41.5989,41.7231,102900.0
2010-01-27 10:35:00,63.83,63.97,63.83,63.92,108000.0,41.7231,41.8146,41.7231,41.782,108000.0
2010-01-27 10:40:00,63.92,63.95,63.88,63.89,110700.0,41.782,41.8016,41.7558,41.7624,110700.0
2010-01-27 10:45:00,63.88,63.91,63.73,63.74,82600.0,41.7558,41.7754,41.6578,41.6643,82600.0
2010-01-27 10:50:00,63.74,63.83,63.73,63.81,77600.0,41.6643,41.7231,41.6578,41.7101,77600.0
2010-01-27 10:55:00,63.83,63.87,63.78,63.79,94800.0,41.7231,41.7493,41.6904,41.697,94800.0
2010-01-27 11:00:00,63.79,63.87,63.74,63.85,93000.0,41.697,41.7493,41.6643,41.7362,93000.0
2010-01-27 11:05:00,63.85,63.9,63.81,63.84,64200.0,41.7362,41.7689,41.7101,41.7297,64200.0
2010-01-27 11:10:00,63.84,63.85,63.79,63.8,37200.0,41.7297,41.7362,41.697,41.7035,37200.0
2010-01-27 11:15:00,63.8,63.82,63.72,63.8,76900.0,41.7035,41.7166,41.6512,41.7035,76900.0
2010-01-27 11:20:00,63.81,63.84,63.71,63.76,91900.0,41.7101,41.7297,41.6447,41.6774,91900.0
2010-01-27 11:25:00,63.76,63.81,63.72,63.73,51100.0,41.6774,41.7101,41.6512,41.6578,51100.0
2010-01-27 11:30:00,63.73,63.77,63.72,63.77,33800.0,41.6578,41.6839,41.6512,41.6839,33800.0
2010-01-27 11:35:00,63.77,63.77,63.59,63.67,92800.0,41.6839,41.6839,41.5663,41.6185,92800.0
2010-01-27 11:40:00,63.67,63.68,63.6,63.63,47900.0,41.6185,41.6251,41.5728,41.5924,47900.0
2010-01-27 11:45:00,63.62,63.69,63.61,63.68,77800.0,41.5859,41.6316,41.5793,41.6251,77800.0
2010-01-27 11:50:00,63.68,63.77,63.66,63.77,49000.0,41.6251,41.6839,41.612,41.6839,49000.0
2010-01-27 11:55:00,63.77,63.79,63.7,63.73,61600.0,41.6839,41.697,41.6382,41.6578,61600.0
2010-01-27 12:00:00,63.73,63.75,63.72,63.74,31000.0,41.6578,41.6708,41.6512,41.6643,31000.0
2010-01-27 12:05:00,63.74,63.74,63.67,63.67,41100.0,41.6643,41.6643,41.6185,41.6185,41100.0
2010-01-27 12:10:00,63.67,63.71,63.64,63.64,56400.0,41.6185,41.6447,41.5989,41.5989,56400.0
2010-01-27 12:15:00,63.65,63.67,63.52,63.53,104500.0,41.6055,41.6185,41.5205,41.527,104500.0
2010-01-27 12:20:00,63.53,63.59,63.5,63.54,91600.0,41.527,41.5663,41.5074,41.5336,91600.0
2010-01-27 12:25:00,63.54,63.55,63.43,63.43,95300.0,41.5336,41.5401,41.4617,41.4617,95300.0
2010-01-27 12:30:00,63.44,63.58,63.43,63.57,64000.0,41.4682,41.5597,41.4617,41.5532,64000.0
2010-01-27 12:35:00,63.57,63.64,63.56,63.61,53900.0,41.5532,41.5989,41.5466,41.5793,53900.0
2010-01-27 12:40:00,63.62,63.68,63.62,63.67,34400.0,41.5859,41.6251,41.5859,41.6185,34400.0
2010-01-27 12:45:00,63.66,63.74,63.64,63.71,81000.0,41.612,41.6643,41.5989,41.6447,81000.0
2010-01-27 12:50:00,63.71,63.73,63.62,63.68,87600.0,41.6447,41.6578,41.5859,41.6251,87600.0
2010-01-27 12:55:00,63.68,63.7,63.61,63.7,75700.0,41.6251,41.6382,41.5793,41.6382,75700.0
2010-01-27 13:00:00,63.7,63.7,63.67,63.67,43700.0,41.6382,41.6382,41.6185,41.6185,43700.0
2010-01-27 13:05:00,63.67,63.8,63.67,63.77,59100.0,41.6185,41.7035,41.6185,41.6839,59100.0
2010-01-27 13:10:00,63.76,63.81,63.73,63.77,85200.0,41.6774,41.7101,41.6578,41.6839,85200.0
2010-01-27 13:15:00,63.77,63.86,63.74,63.74,181700.0,41.6839,41.7427,41.6643,41.6643,181700.0
2010-01-27 13:20:00,63.74,63.76,63.65,63.66,116200.0,41.6643,41.6774,41.6055,41.612,116200.0
2010-01-27 13:25:00,63.66,63.73,63.6,63.6,78500.0,41.612,41.6578,41.5728,41.5728,78500.0
2010-01-27 13:30:00,63.61,63.63,63.57,63.57,143000.0,41.5793,41.5924,41.5532,41.5532,143000.0
2010-01-27 13:35:00,63.57,63.59,63.54,63.58,58600.0,41.5532,41.5663,41.5336,41.5597,58600.0
2010-01-27 13:40:00,63.59,63.59,63.51,63.56,44600.0,41.5663,41.5663,41.514,41.5466,44600.0
2010-01-27 13:45:00,63.57,63.58,63.53,63.55,36800.0,41.5532,41.5597,41.527,41.5401,36800.0
2010-01-27 13:50:00,63.54,63.6,63.54,63.59,53700.0,41.5336,41.5728,41.5336,41.5663,53700.0
2010-01-27 13:55:00,63.59,63.59,63.56,63.58,49400.0,41.5663,41.5663,41.5466,41.5597,49400.0
2010-01-27 14:00:00,63.58,63.59,63.52,63.55,48100.0,41.5597,41.5663,41.5205,41.5401,48100.0
2010-01-27 14:05:00,63.54,63.55,63.53,63.54,51000.0,41.5336,41.5401,41.527,41.5336,51000.0
2010-01-27 14:10:00,63.54,63.54,63.5,63.52,67400.0,41.5336,41.5336,41.5074,41.5205,67400.0
2010-01-27 14:15:00,63.53,63.54,63.3,63.51,112900.0,41.527,41.5336,41.3767,41.514,112900.0
2010-01-27 14:20:00,63.51,63.57,63.37,63.47,101200.0,41.514,41.5532,41.4224,41.4878,101200.0
2010-01-27 14:25:00,63.47,63.55,63.43,63.49,147700.0,41.4878,41.5401,41.4617,41.5009,147700.0
2010-01-27 14:30:00,63.49,63.58,63.43,63.49,111300.0,41.5009,41.5597,41.4617,41.5009,111300.0
2010-01-27 14:35:00,63.5,63.61,63.46,63.59,218200.0,41.5074,41.5793,41.4813,41.5663,218200.0
2010-01-27 14:40:00,63.59,63.7,63.59,63.62,155700.0,41.5663,41.6382,41.5663,41.5859,155700.0
2010-01-27 14:45:00,63.62,63.68,63.57,63.62,110200.0,41.5859,41.6251,41.5532,41.5859,110200.0
2010-01-27 14:50:00,63.62,63.66,63.54,63.54,116300.0,41.5859,41.612,41.5336,41.5336,116300.0
2010-01-27 14:55:00,63.54,63.56,63.47,63.55,145700.0,41.5336,41.5466,41.4878,41.5401,145700.0
2010-01-27 15:00:00,63.55,63.68,63.54,63.65,95600.0,41.5401,41.6251,41.5336,41.6055,95600.0
2010-01-27 15:05:00,63.65,63.69,63.55,63.57,128300.0,41.6055,41.6316,41.5401,41.5532,128300.0
2010-01-27 15:10:00,63.57,63.58,63.48,63.55,79300.0,41.5532,41.5597,41.4944,41.5401,79300.0
2010-01-27 15:15:00,63.56,63.6,63.52,63.57,84000.0,41.5466,41.5728,41.5205,41.5532,84000.0
2010-01-27 15:20:00,63.58,63.69,63.56,63.68,172300.0,41.5597,41.6316,41.5466,41.6251,172300.0
2010-01-27 15:25:00,63.68,63.7,63.56,63.63,163600.0,41.6251,41.6382,41.5466,41.5924,163600.0
2010-01-27 15:30:00,63.62,63.77,63.6,63.71,191800.0,41.5859,41.6839,41.5728,41.6447,191800.0
2010-01-27 15:35:00,63.7,63.75,63.62,63.72,156400.0,41.6382,41.6708,41.5859,41.6512,156400.0
2010-01-27 15:40:00,63.72,63.76,63.67,63.72,112000.0,41.6512,41.6774,41.6185,41.6512,112000.0
2010-01-27 15:45:00,63.72,63.79,63.66,63.69,214900.0,41.6512,41.697,41.612,41.6316,214900.0
2010-01-27 15:50:00,63.69,63.72,63.63,63.63,158000.0,41.6316,41.6512,41.5924,41.5924,158000.0
2010-01-27 15:55:00,63.63,63.74,63.62,63.72,299600.0,41.5924,41.6643,41.5859,41.6512,299600.0
2010-01-28 09:30:00,63.85,63.87,63.7,63.82,115500.0,41.7362,41.7493,41.6382,41.7166,115500.0
2010-01-28 09:35:00,63.8,63.81,63.43,63.44,154300.0,41.7035,41.7101,41.4617,41.4682,154300.0
2010-01-28 09:40:00,63.44,63.45,63.3,63.32,203100.0,41.4682,41.4747,41.3767,41.3898,203100.0
2010-01-28 09:45:00,63.31,63.41,63.27,63.36,189600.0,41.3832,41.4486,41.3571,41.4159,189600.0
2010-01-28 09:50:00,63.36,63.45,63.33,63.36,134800.0,41.4159,41.4747,41.3963,41.4159,134800.0
2010-01-28 09:55:00,63.36,63.45,63.29,63.45,133600.0,41.4159,41.4747,41.3702,41.4747,133600.0
2010-01-28 10:00:00,63.44,63.44,63.29,63.32,115700.0,41.4682,41.4682,41.3702,41.3898,115700.0
2010-01-28 10:05:00,63.32,63.42,63.2,63.21,98100.0,41.3898,41.4551,41.3113,41.3179,98100.0
2010-01-28 10:10:00,63.21,63.45,63.21,63.44,113200.0,41.3179,41.4747,41.3179,41.4682,113200.0
2010-01-28 10:15:00,63.45,63.48,63.41,63.44,82800.0,41.4747,41.4944,41.4486,41.4682,82800.0
2010-01-28 10:20:00,63.43,63.54,63.32,63.34,83100.0,41.4617,41.5336,41.3898,41.4028,83100.0
2010-01-28 10:25:00,63.36,63.37,63.23,63.34,87200.0,41.4159,41.4224,41.3309,41.4028,87200.0
2010-01-28 10:30:00,63.34,63.37,63.15,63.22,140200.0,41.4028,41.4224,41.2786,41.3244,140200.0
2010-01-28 10:35:00,63.21,63.3,63.18,63.28,96900.0,41.3179,41.3767,41.2983,41.3636,96900.0
2010-01-28 10:40:00,63.28,63.33,63.17,63.2,84800.0,41.3636,41.3963,41.2917,41.3113,84800.0
2010-01-28 10:45:00,63.2,63.23,63.0,63.03,115100.0,41.3113,41.3309,41.1806,41.2002,115100.0
2010-01-28 10:50:00,63.03,63.12,63.01,63.05,85900.0,41.2002,41.259,41.1871,41.2133,85900.0
2010-01-28 10:55:00,63.04,63.12,63.0,63.08,94300.0,41.2067,41.259,41.1806,41.2329,94300.0
2010-01-28 11:00:00,63.07,63.1,62.88,62.89,124500.0,41.2264,41.246,41.1022,41.1087,124500.0
2010-01-28 11:05:00,62.89,62.99,62.86,62.93,65400.0,41.1087,41.1741,41.0891,41.1348,65400.0
2010-01-28 11:10:00,62.98,63.15,62.93,63.14,64500.0,41.1675,41.2786,41.1348,41.2721,64500.0
2010-01-28 11:15:00,63.13,63.13,63.02,63.05,75300.0,41.2656,41.2656,41.1937,41.2133,75300.0
2010-01-28 11:20:00,63.06,63.07,62.99,63.06,46300.0,41.2198,41.2264,41.1741,41.2198,46300.0
2010-01-28 11:25:00,63.06,63.12,62.96,63.0,83400.0,41.2198,41.259,41.1544,41.1806,83400.0
2010-01-28 11:30:00,62.99,63.01,62.83,62.83,143200.0,41.1741,41.1871,41.0695,41.0695,143200.0
2010-01-28 11:35:00,62.83,62.95,62.81,62.93,89400.0,41.0695,41.1479,41.0564,41.1348,89400.0
2010-01-28 11:40:00,62.92,62.95,62.87,62.91,80000.0,41.1283,41.1479,41.0956,41.1218,80000.0
2010-01-28 11:45:00,62.91,62.99,62.9,62.97,79400.0,41.1218,41.1741,41.1152,41.161,79400.0
2010-01-28 11:50:00,62.97,62.98,62.85,62.9,51300.0,41.161,41.1675,41.0825,41.1152,51300.0
2010-01-28 11:55:00,62.9,62.96,62.89,62.95,33800.0,41.1152,41.1544,41.1087,41.1479,33800.0
2010-01-28 12:00:00,62.96,62.99,62.93,62.94,39900.0,41.1544,41.1741,41.1348,41.1414,39900.0
2010-01-28 12:05:00,62.93,62.94,62.86,62.89,65900.0,41.1348,41.1414,41.0891,41.1087,65900.0
2010-01-28 12:10:00,62.9,62.95,62.8,62.89,45100.0,41.1152,41.1479,41.0499,41.1087,45100.0
2010-01-28 12:15:00,62.89,62.91,62.83,62.88,46000.0,41.1087,41.1218,41.0695,41.1022,46000.0
2010-01-28 12:20:00,62.88,62.91,62.83,62.85,86100.0,41.1022,41.1218,41.0695,41.0825,86100.0
2010-01-28 12:25:00,62.86,62.87,62.8,62.84,38100.0,41.0891,41.0956,41.0499,41.076,38100.0
2010-01-28 12:30:00,62.85,62.94,62.83,62.92,33700.0,41.0825,41.1414,41.0695,41.1283,33700.0
2010-01-28 12:35:00,62.92,63.0,62.92,62.97,42000.0,41.1283,41.1806,41.1283,41.161,42000.0
2010-01-28 12:40:00,62.99,62.99,62.92,62.93,31800.0,41.1741,41.1741,41.1283,41.1348,31800.0
2010-01-28 12:45:00,62.94,62.94,62.86,62.88,68500.0,41.1414,41.1414,41.0891,41.1022,68500.0
2010-01-28 12:50:00,62.89,62.89,62.82,62.87,60000.0,41.1087,41.1087,41.0629,41.0956,60000.0
2010-01-28 12:55:00,62.86,62.94,62.85,62.94,107900.0,41.0891,41.1414,41.0825,41.1414,107900.0
2010-01-28 13:00:00,62.95,62.98,62.88,62.96,90500.0,41.1479,41.1675,41.1022,41.1544,90500.0
2010-01-28 13:05:00,62.95,63.0,62.91,62.92,93100.0,41.1479,41.1806,41.1218,41.1283,93100.0
2010-01-28 13:10:00,62.92,62.93,62.84,62.9,131900.0,41.1283,41.1348,41.076,41.1152,131900.0
2010-01-28 13:15:00,62.89,62.99,62.89,62.96,91000.0,41.1087,41.1741,41.1087,41.1544,91000.0
2010-01-28 13:20:00,62.96,63.04,62.96,63.02,69100.0,41.1544,41.2067,41.1544,41.1937,69100.0
2010-01-28 13:25:00,63.02,63.09,63.0,63.06,101400.0,41.1937,41.2394,41.1806,41.2198,101400.0
2010-01-28 13:30:00,63.05,63.09,63.03,63.09,84300.0,41.2133,41.2394,41.2002,41.2394,84300.0
2010-01-28 13:35:00,63.08,63.12,63.04,63.05,58600.0,41.2329,41.259,41.2067,41.2133,58600.0
2010-01-28 13:40:00,63.05,63.14,63.05,63.13,84300.0,41.2133,41.2721,41.2133,41.2656,84300.0
2010-01-28 13:45:00,63.13,63.13,63.05,63.08,81600.0,41.2656,41.2656,41.2133,41.2329,81600.0
2010-01-28 13:50:00,63.07,63.13,63.07,63.09,64900.0,41.2264,41.2656,41.2264,41.2394,64900.0
2010-01-28 13:55:00,63.08,63.11,63.03,63.04,50800.0,41.2329,41.2525,41.2002,41.2067,50800.0
2010-01-28 14:00:00,63.03,63.11,63.01,63.05,59400.0,41.2002,41.2525,41.1871,41.2133,59400.0
2010-01-28 14:05:00,63.04,63.13,63.03,63.08,50600.0,41.2067,41.2656,41.2002,41.2329,50600.0
2010-01-28 14:10:00,63.08,63.11,63.0,63.05,70100.0,41.2329,41.2525,41.1806,41.2133,70100.0
2010-01-28 14:15:00,63.05,63.06,62.96,62.97,58200.0,41.2133,41.2198,41.1544,41.161,58200.0
2010-01-28 14:20:00,62.96,63.07,62.95,63.06,53900.0,41.1544,41.2264,41.1479,41.2198,53900.0
2010-01-28 14:25:00,63.07,63.13,63.04,63.06,42900.0,41.2264,41.2656,41.2067,41.2198,42900.0
2010-01-28 14:30:00,63.06,63.12,63.02,63.11,62100.0,41.2198,41.259,41.1937,41.2525,62100.0
2010-01-28 14:35:00,63.11,63.12,62.97,62.99,84600.0,41.2525,41.259,41.161,41.1741,84600.0
2010-01-28 14:40:00,62.99,63.02,62.89,62.9,110800.0,41.1741,41.1937,41.1087,41.1152,110800.0
2010-01-28 14:45:00,62.9,62.93,62.86,62.92,107800.0,41.1152,41.1348,41.0891,41.1283,107800.0
2010-01-28 14:50:00,62.93,62.97,62.88,62.9,106900.0,41.1348,41.161,41.1022,41.1152,106900.0
2010-01-28 14:55:00,62.91,62.93,62.89,62.89,68400.0,41.1218,41.1348,41.1087,41.1087,68400.0
2010-01-28 15:00:00,62.89,62.92,62.88,62.9,106300.0,41.1087,41.1283,41.1022,41.1152,106300.0
2010-01-28 15:05:00,62.9,62.92,62.87,62.91,115600.0,41.1152,41.1283,41.0956,41.1218,115600.0
2010-01-28 15:10:00,62.9,62.93,62.83,62.86,203700.0,41.1152,41.1348,41.0695,41.0891,203700.0
2010-01-28 15:15:00,62.85,62.86,62.8,62.82,143800.0,41.0825,41.0891,41.0499,41.0629,143800.0
2010-01-28 15:20:00,62.83,62.9,62.83,62.89,102300.0,41.0695,41.1152,41.0695,41.1087,102300.0
2010-01-28 15:25:00,62.89,62.89,62.82,62.86,120200.0,41.1087,41.1087,41.0629,41.0891,120200.0
2010-01-28 15:30:00,62.85,62.88,62.81,62.84,181900.0,41.0825,41.1022,41.0564,41.076,181900.0
2010-01-28 15:35:00,62.84,62.94,62.81,62.93,158400.0,41.076,41.1414,41.0564,41.1348,158400.0
2010-01-28 15:40:00,62.93,62.99,62.85,62.87,342600.0,41.1348,41.1741,41.0825,41.0956,342600.0
2010-01-28 15:45:00,62.87,62.91,62.8,62.81,257700.0,41.0956,41.1218,41.0499,41.0564,257700.0
2010-01-28 15:50:00,62.81,62.85,62.76,62.76,274500.0,41.0564,41.0825,41.0237,41.0237,274500.0
2010-01-28 15:55:00,62.76,62.87,62.75,62.81,487700.0,41.0237,41.0956,41.0172,41.0564,487700.0
2010-01-29 09:30:00,62.86,63.14,62.79,62.81,189900.0,41.0891,41.2721,41.0433,41.0564,189900.0
2010-01-29 09:35:00,62.82,62.98,62.8,62.87,112600.0,41.0629,41.1675,41.0499,41.0956,112600.0
2010-01-29 09:40:00,62.86,63.0,62.8,62.89,154300.0,41.0891,41.1806,41.0499,41.1087,154300.0
2010-01-29 09:45:00,62.89,62.9,62.82,62.83,128100.0,41.1087,41.1152,41.0629,41.0695,128100.0
2010-01-29 09:50:00,62.83,62.97,62.83,62.95,95800.0,41.0695,41.161,41.0695,41.1479,95800.0
2010-01-29 09:55:00,62.95,62.98,62.85,62.98,86400.0,41.1479,41.1675,41.0825,41.1675,86400.0
2010-01-29 10:00:00,62.98,63.07,62.93,63.04,115300.0,41.1675,41.2264,41.1348,41.2067,115300.0
2010-01-29 10:05:00,63.04,63.09,62.96,62.97,93600.0,41.2067,41.2394,41.1544,41.161,93600.0
2010-01-29 10:10:00,62.96,63.03,62.9,62.96,74300.0,41.1544,41.2002,41.1152,41.1544,74300.0
2010-01-29 10:15:00,62.96,63.06,62.95,63.01,51200.0,41.1544,41.2198,41.1479,41.1871,51200.0
2010-01-29 10:20:00,63.02,63.12,63.01,63.05,74400.0,41.1937,41.259,41.1871,41.2133,74400.0
2010-01-29 10:25:00,63.05,63.14,63.05,63.1,93600.0,41.2133,41.2721,41.2133,41.246,93600.0
2010-01-29 10:30:00,63.1,63.2,63.09,63.2,88000.0,41.246,41.3113,41.2394,41.3113,88000.0
2010-01-29 10:35:00,63.19,63.22,63.06,63.06,45900.0,41.3048,41.3244,41.2198,41.2198,45900.0
2010-01-29 10:40:00,63.06,63.06,62.96,62.96,57000.0,41.2198,41.2198,41.1544,41.1544,57000.0
2010-01-29 10:45:00,62.96,63.01,62.93,62.99,40000.0,41.1544,41.1871,41.1348,41.1741,40000.0
2010-01-29 10:50:00,62.98,62.99,62.9,62.9,82700.0,41.1675,41.1741,41.1152,41.1152,82700.0
2010-01-29 10:55:00,62.9,62.91,62.76,62.82,175900.0,41.1152,41.1218,41.0237,41.0629,175900.0
2010-01-29 11:00:00,62.81,62.82,62.75,62.76,64000.0,41.0564,41.0629,41.0172,41.0237,64000.0
2010-01-29 11:05:00,62.76,62.77,62.6,62.66,186400.0,41.0237,41.0303,40.9191,40.9583,186400.0
2010-01-29 11:10:00,62.66,62.67,62.56,62.66,123500.0,40.9583,40.9649,40.893,40.9583,123500.0
2010-01-29 11:15:00,62.66,62.73,62.65,62.69,51700.0,40.9583,41.0041,40.9518,40.978,51700.0
2010-01-29 11:20:00,62.68,62.74,62.63,62.69,130400.0,40.9714,41.0106,40.9387,40.978,130400.0
2010-01-29 11:25:00,62.69,62.77,62.61,62.64,101400.0,40.978,41.0303,40.9257,40.9453,101400.0
2010-01-29 11:30:00,62.65,62.67,62.57,62.63,132000.0,40.9518,40.9649,40.8995,40.9387,132000.0
2010-01-29 11:35:00,62.64,62.75,62.63,62.72,54900.0,40.9453,41.0172,40.9387,40.9976,54900.0
2010-01-29 11:40:00,62.72,62.72,62.66,62.68,44400.0,40.9976,40.9976,40.9583,40.9714,44400.0
2010-01-29 11:45:00,62.68,62.69,62.58,62.58,55100.0,40.9714,40.978,40.9061,40.9061,55100.0
2010-01-29 11:50:00,62.58,62.7,62.58,62.69,30500.0,40.9061,40.9845,40.9061,40.978,30500.0
2010-01-29 11:55:00,62.69,62.72,62.54,62.54,93500.0,40.978,40.9976,40.8799,40.8799,93500.0
2010-01-29 12:00:00,62.54,62.58,62.54,62.55,79400.0,40.8799,40.9061,40.8799,40.8864,79400.0
2010-01-29 12:05:00,62.56,62.63,62.51,62.58,66000.0,40.893,40.9387,40.8603,40.9061,66000.0
2010-01-29 12:10:00,62.6,62.6,62.55,62.6,61200.0,40.9191,40.9191,40.8864,40.9191,61200.0
2010-01-29 12:15:00,62.6,62.73,62.59,62.7,29100.0,40.9191,41.0041,40.9126,40.9845,29100.0
2010-01-29 12:20:00,62.7,62.82,62.69,62.82,48700.0,40.9845,41.0629,40.978,41.0629,48700.0
2010-01-29 12:25:00,62.82,62.89,62.79,62.79,44300.0,41.0629,41.1087,41.0433,41.0433,44300.0
2010-01-29 12:30:00,62.8,62.81,62.75,62.77,30000.0,41.0499,41.0564,41.0172,41.0303,30000.0
2010-01-29 12:35:00,62.76,62.84,62.76,62.83,29800.0,41.0237,41.076,41.0237,41.0695,29800.0
2010-01-29 12:40:00,62.83,62.83,62.78,62.8,39200.0,41.0695,41.0695,41.0368,41.0499,39200.0
2010-01-29 12:45:00,62.79,62.8,62.74,62.77,32900.0,41.0433,41.0499,41.0106,41.0303,32900.0
2010-01-29 12:50:00,62.78,62.94,62.77,62.93,52900.0,41.0368,41.1414,41.0303,41.1348,52900.0
2010-01-29 12:55:00,62.93,62.99,62.9,62.94,35700.0,41.1348,41.1741,41.1152,41.1414,35700.0
2010-01-29 13:00:00,62.96,62.96,62.89,62.91,45500.0,41.1544,41.1544,41.1087,41.1218,45500.0
2010-01-29 13:05:00,62.91,63.01,62.91,63.0,49400.0,41.1218,41.1871,41.1218,41.1806,49400.0
2010-01-29 13:10:00,63.0,63.05,63.0,63.02,32200.0,41.1806,41.2133,41.1806,41.1937,32200.0
2010-01-29 13:15:00,63.01,63.12,63.01,63.12,25500.0,41.1871,41.259,41.1871,41.259,25500.0
2010-01-29 13:20:00,63.11,63.14,63.09,63.1,27700.0,41.2525,41.2721,41.2394,41.246,27700.0
2010-01-29 13:25:00,63.1,63.11,63.04,63.04,23900.0,41.246,41.2525,41.2067,41.2067,23900.0
2010-01-29 13:30:00,63.05,63.07,63.0,63.03,57300.0,41.2133,41.2264,41.1806,41.2002,57300.0
2010-01-29 13:35:00,63.02,63.06,62.96,62.97,84200.0,41.1937,41.2198,41.1544,41.161,84200.0
2010-01-29 13:40:00,62.97,62.98,62.86,62.87,77900.0,41.161,41.1675,41.0891,41.0956,77900.0
2010-01-29 13:45:00,62.86,62.93,62.86,62.89,45700.0,41.0891,41.1348,41.0891,41.1087,45700.0
2010-01-29 13:50:00,62.89,62.98,62.89,62.9,61300.0,41.1087,41.1675,41.1087,41.1152,61300.0
2010-01-29 13:55:00,62.89,62.93,62.85,62.93,36800.0,41.1087,41.1348,41.0825,41.1348,36800.0
2010-01-29 14:00:00,62.93,63.02,62.93,62.99,65600.0,41.1348,41.1937,41.1348,41.1741,65600.0
2010-01-29 14:05:00,62.99,62.99,62.88,62.92,49400.0,41.1741,41.1741,41.1022,41.1283,49400.0
2010-01-29 14:10:00,62.91,63.06,62.91,63.04,68300.0,41.1218,41.2198,41.1218,41.2067,68300.0
2010-01-29 14:15:00,63.05,63.07,62.97,62.99,36600.0,41.2133,41.2264,41.161,41.1741,36600.0
2010-01-29 14:20:00,63.0,63.0,62.85,62.86,51900.0,41.1806,41.1806,41.0825,41.0891,51900.0
2010-01-29 14:25:00,62.86,62.9,62.85,62.87,35700.0,41.0891,41.1152,41.0825,41.0956,35700.0
2010-01-29 14:30:00,62.88,62.89,62.7,62.77,73500.0,41.1022,41.1087,40.9845,41.0303,73500.0
2010-01-29 14:35:00,62.77,62.83,62.75,62.8,55900.0,41.0303,41.0695,41.0172,41.0499,55900.0
2010-01-29 14:40:00,62.81,62.82,62.72,62.74,66300.0,41.0564,41.0629,40.9976,41.0106,66300.0
2010-01-29 14:45:00,62.74,62.78,62.71,62.71,63300.0,41.0106,41.0368,40.991,40.991,63300.0
2010-01-29 14:50:00,62.71,62.81,62.71,62.8,71500.0,40.991,41.0564,40.991,41.0499,71500.0
2010-01-29 14:55:00,62.8,62.85,62.74,62.85,70400.0,41.0499,41.0825,41.0106,41.0825,70400.0
2010-01-29 15:00:00,62.85,62.85,62.74,62.74,65800.0,41.0825,41.0825,41.0106,41.0106,65800.0
2010-01-29 15:05:00,62.74,62.75,62.62,62.62,101300.0,41.0106,41.0172,40.9322,40.9322,101300.0
2010-01-29 15:10:00,62.62,62.65,62.56,62.59,85400.0,40.9322,40.9518,40.893,40.9126,85400.0
2010-01-29 15:15:00,62.6,62.64,62.58,62.63,91700.0,40.9191,40.9453,40.9061,40.9387,91700.0
2010-01-29 15:20:00,62.63,62.67,62.57,62.59,64600.0,40.9387,40.9649,40.8995,40.9126,64600.0
2010-01-29 15:25:00,62.58,62.64,62.57,62.63,57400.0,40.9061,40.9453,40.8995,40.9387,57400.0
2010-01-29 15:30:00,62.63,62.63,62.5,62.56,193500.0,40.9387,40.9387,40.8538,40.893,193500.0
2010-01-29 15:35:00,62.56,62.63,62.55,62.6,110500.0,40.893,40.9387,40.8864,40.9191,110500.0
2010-01-29 15:40:00,62.59,62.6,62.51,62.55,190800.0,40.9126,40.9191,40.8603,40.8864,190800.0
2010-01-29 15:45:00,62.56,62.56,62.47,62.48,192000.0,40.893,40.893,40.8342,40.8407,192000.0
2010-01-29 15:50:00,62.47,62.67,62.44,62.6,285200.0,40.8342,40.9649,40.8145,40.9191,285200.0
2010-01-29 15:55:00,62.6,62.61,62.39,62.39,348400.0,40.9191,40.9257,40.7819,40.7819,348400.0
2010-02-01 09:30:00,62.83,63.47,62.83,63.34,292500.0,41.0695,41.4878,41.0695,41.4028,292500.0
2010-02-01 09:35:00,63.32,63.43,63.1,63.11,227000.0,41.3898,41.4617,41.246,41.2525,227000.0
2010-02-01 09:40:00,63.12,63.23,62.96,63.21,173700.0,41.259,41.3309,41.1544,41.3179,173700.0
2010-02-01 09:45:00,63.22,63.38,63.22,63.34,137300.0,41.3244,41.429,41.3244,41.4028,137300.0
2010-02-01 09:50:00,63.34,63.34,63.19,63.26,149000.0,41.4028,41.4028,41.3048,41.3505,149000.0
2010-02-01 09:55:00,63.26,63.31,63.21,63.26,121200.0,41.3505,41.3832,41.3179,41.3505,121200.0
2010-02-01 10:00:00,63.27,63.37,63.24,63.29,174000.0,41.3571,41.4224,41.3375,41.3702,174000.0
2010-02-01 10:05:00,63.29,63.46,63.28,63.44,133000.0,41.3702,41.4813,41.3636,41.4682,133000.0
2010-02-01 10:10:00,63.44,63.54,63.4,63.48,209300.0,41.4682,41.5336,41.4421,41.4944,209300.0
2010-02-01 10:15:00,63.48,63.59,63.47,63.55,104000.0,41.4944,41.5663,41.4878,41.5401,104000.0
2010-02-01 10:20:00,63.55,63.68,63.55,63.67,87900.0,41.5401,41.6251,41.5401,41.6185,87900.0
2010-02-01 10:25:00,63.67,63.76,63.66,63.75,137400.0,41.6185,41.6774,41.612,41.6708,137400.0
2010-02-01 10:30:00,63.75,63.9,63.74,63.86,135900.0,41.6708,41.7689,41.6643,41.7427,135900.0
2010-02-01 10:35:00,63.85,63.97,63.84,63.92,255800.0,41.7362,41.8146,41.7297,41.782,255800.0
2010-02-01 10:40:00,63.94,63.95,63.85,63.86,129000.0,41.795,41.8016,41.7362,41.7427,129000.0
2010-02-01 10:45:00,63.86,63.87,63.75,63.76,81100.0,41.7427,41.7493,41.6708,41.6774,81100.0
2010-02-01 10:50:00,63.78,63.85,63.76,63.85,84600.0,41.6904,41.7362,41.6774,41.7362,84600.0
2010-02-01 10:55:00,63.85,63.85,63.67,63.69,121200.0,41.7362,41.7362,41.6185,41.6316,121200.0
2010-02-01 11:00:00,63.68,63.72,63.66,63.72,102200.0,41.6251,41.6512,41.612,41.6512,102200.0
2010-02-01 11:05:00,63.72,63.88,63.71,63.83,109000.0,41.6512,41.7558,41.6447,41.7231,109000.0
2010-02-01 11:10:00,63.83,63.87,63.78,63.79,53000.0,41.7231,41.7493,41.6904,41.697,53000.0
2010-02-01 11:15:00,63.79,63.84,63.76,63.79,56300.0,41.697,41.7297,41.6774,41.697,56300.0
2010-02-01 11:20:00,63.81,63.87,63.81,63.84,54900.0,41.7101,41.7493,41.7101,41.7297,54900.0
2010-02-01 11:25:00,63.84,63.86,63.82,63.82,60500.0,41.7297,41.7427,41.7166,41.7166,60500.0
2010-02-01 11:30:00,63.82,63.82,63.76,63.77,48600.0,41.7166,41.7166,41.6774,41.6839,48600.0
2010-02-01 11:35:00,63.76,63.78,63.7,63.71,56200.0,41.6774,41.6904,41.6382,41.6447,56200.0
2010-02-01 11:40:00,63.71,63.8,63.7,63.76,55200.0,41.6447,41.7035,41.6382,41.6774,55200.0
2010-02-01 11:45:00,63.75,63.79,63.74,63.76,32300.0,41.6708,41.697,41.6643,41.6774,32300.0
2010-02-01 11:50:00,63.76,63.77,63.67,63.68,37000.0,41.6774,41.6839,41.6185,41.6251,37000.0
2010-02-01 11:55:00,63.69,63.71,63.61,63.62,48700.0,41.6316,41.6447,41.5793,41.5859,48700.0
2010-02-01 12:00:00,63.63,63.63,63.6,63.62,56500.0,41.5924,41.5924,41.5728,41.5859,56500.0
2010-02-01 12:05:00,63.62,63.67,63.62,63.62,27200.0,41.5859,41.6185,41.5859,41.5859,27200.0
2010-02-01 12:10:00,63.63,63.67,63.61,63.63,34400.0,41.5924,41.6185,41.5793,41.5924,34400.0
2010-02-01 12:15:00,63.63,63.65,63.59,63.64,43300.0,41.5924,41.6055,41.5663,41.5989,43300.0
2010-02-01 12:20:00,63.64,63.68,63.62,63.65,44200.0,41.5989,41.6251,41.5859,41.6055,44200.0
2010-02-01 12:25:00,63.66,63.68,63.59,63.65,62400.0,41.612,41.6251,41.5663,41.6055,62400.0
2010-02-01 12:30:00,63.65,63.66,63.61,63.62,48400.0,41.6055,41.612,41.5793,41.5859,48400.0
2010-02-01 12:35:00,63.63,63.68,63.63,63.66,28000.0,41.5924,41.6251,41.5924,41.612,28000.0
2010-02-01 12:40:00,63.66,63.75,63.63,63.75,24300.0,41.612,41.6708,41.5924,41.6708,24300.0
2010-02-01 12:45:00,63.75,63.75,63.67,63.7,37300.0,41.6708,41.6708,41.6185,41.6382,37300.0
2010-02-01 12:50:00,63.7,63.71,63.63,63.64,55700.0,41.6382,41.6447,41.5924,41.5989,55700.0
2010-02-01 12:55:00,63.64,63.67,63.62,63.63,20500.0,41.5989,41.6185,41.5859,41.5924,20500.0
2010-02-01 13:00:00,63.62,63.64,63.6,63.64,32500.0,41.5859,41.5989,41.5728,41.5989,32500.0
2010-02-01 13:05:00,63.65,63.69,63.62,63.67,69500.0,41.6055,41.6316,41.5859,41.6185,69500.0
2010-02-01 13:10:00,63.67,63.7,63.63,63.66,38600.0,41.6185,41.6382,41.5924,41.612,38600.0
2010-02-01 13:15:00,63.66,63.71,63.64,63.68,56200.0,41.612,41.6447,41.5989,41.6251,56200.0
2010-02-01 13:20:00,63.69,63.72,63.68,63.72,22000.0,41.6316,41.6512,41.6251,41.6512,22000.0
2010-02-01 13:25:00,63.72,63.75,63.68,63.7,66200.0,41.6512,41.6708,41.6251,41.6382,66200.0
2010-02-01 13:30:00,63.69,63.78,63.69,63.78,58900.0,41.6316,41.6904,41.6316,41.6904,58900.0
2010-02-01 13:35:00,63.78,63.8,63.73,63.8,68100.0,41.6904,41.7035,41.6578,41.7035,68100.0
2010-02-01 13:40:00,63.8,63.83,63.78,63.79,89700.0,41.7035,41.7231,41.6904,41.697,89700.0
2010-02-01 13:45:00,63.79,63.85,63.77,63.85,58000.0,41.697,41.7362,41.6839,41.7362,58000.0
2010-02-01 13:50:00,63.85,63.9,63.81,63.83,119800.0,41.7362,41.7689,41.7101,41.7231,119800.0
2010-02-01 13:55:00,63.83,63.88,63.79,63.79,120400.0,41.7231,41.7558,41.697,41.697,120400.0
2010-02-01 14:00:00,63.79,63.82,63.74,63.74,57100.0,41.697,41.7166,41.6643,41.6643,57100.0
2010-02-01 14:05:00,63.75,63.76,63.63,63.63,148100.0,41.6708,41.6774,41.5924,41.5924,148100.0
2010-02-01 14:10:00,63.64,63.68,63.63,63.63,97000.0,41.5989,41.6251,41.5924,41.5924,97000.0
2010-02-01 14:15:00,63.64,63.8,63.63,63.75,98000.0,41.5989,41.7035,41.5924,41.6708,98000.0
2010-02-01 14:20:00,63.75,63.77,63.73,63.77,93500.0,41.6708,41.6839,41.6578,41.6839,93500.0
2010-02-01 14:25:00,63.77,63.83,63.74,63.81,116300.0,41.6839,41.7231,41.6643,41.7101,116300.0
2010-02-01 14:30:00,63.81,63.86,63.8,63.85,34400.0,41.7101,41.7427,41.7035,41.7362,34400.0
2010-02-01 14:35:00,63.85,63.9,63.84,63.84,55700.0,41.7362,41.7689,41.7297,41.7297,55700.0
2010-02-01 14:40:00,63.84,63.92,63.84,63.92,76100.0,41.7297,41.782,41.7297,41.782,76100.0
2010-02-01 14:45:00,63.91,63.93,63.85,63.87,89600.0,41.7754,41.7885,41.7362,41.7493,89600.0
2010-02-01 14:50:00,63.87,63.97,63.85,63.93,162800.0,41.7493,41.8146,41.7362,41.7885,162800.0
2010-02-01 14:55:00,63.92,63.92,63.87,63.89,72800.0,41.782,41.782,41.7493,41.7624,72800.0
2010-02-01 15:00:00,63.89,63.9,63.76,63.79,132300.0,41.7624,41.7689,41.6774,41.697,132300.0
2010-02-01 15:05:00,63.76,63.81,63.73,63.76,96400.0,41.6774,41.7101,41.6578,41.6774,96400.0
2010-02-01 15:10:00,63.75,63.77,63.7,63.71,101000.0,41.6708,41.6839,41.6382,41.6447,101000.0
2010-02-01 15:15:00,63.71,63.74,63.7,63.72,82100.0,41.6447,41.6643,41.6382,41.6512,82100.0
2010-02-01 15:20:00,63.72,63.87,63.71,63.84,64500.0,41.6512,41.7493,41.6447,41.7297,64500.0
2010-02-01 15:25:00,63.84,63.94,63.81,63.91,235400.0,41.7297,41.795,41.7101,41.7754,235400.0
2010-02-01 15:30:00,63.91,63.92,63.87,63.88,95300.0,41.7754,41.782,41.7493,41.7558,95300.0
2010-02-01 15:35:00,63.88,63.88,63.78,63.85,154200.0,41.7558,41.7558,41.6904,41.7362,154200.0
2010-02-01 15:40:00,63.84,63.87,63.77,63.84,188900.0,41.7297,41.7493,41.6839,41.7297,188900.0
2010-02-01 15:45:00,63.84,63.86,63.77,63.78,115000.0,41.7297,41.7427,41.6839,41.6904,115000.0
2010-02-01 15:50:00,63.78,63.85,63.77,63.8,210200.0,41.6904,41.7362,41.6839,41.7035,210200.0
2010-02-01 15:55:00,63.8,63.88,63.76,63.86,298100.0,41.7035,41.7558,41.6774,41.7427,298100.0
2010-02-02 09:30:00,63.9,63.9,63.57,63.7,169800.0,41.7689,41.7689,41.5532,41.6382,169800.0
2010-02-02 09:35:00,63.69,63.76,63.54,63.74,167000.0,41.6316,41.6774,41.5336,41.6643,167000.0
2010-02-02 09:40:00,63.73,63.75,63.46,63.57,184900.0,41.6578,41.6708,41.4813,41.5532,184900.0
2010-02-02 09:45:00,63.57,63.66,63.5,63.61,117200.0,41.5532,41.612,41.5074,41.5793,117200.0
2010-02-02 09:50:00,63.61,63.61,63.44,63.47,102700.0,41.5793,41.5793,41.4682,41.4878,102700.0
2010-02-02 09:55:00,63.47,63.55,63.35,63.47,134700.0,41.4878,41.5401,41.4094,41.4878,134700.0
2010-02-02 10:00:00,63.47,63.53,63.35,63.36,110200.0,41.4878,41.527,41.4094,41.4159,110200.0
2010-02-02 10:05:00,63.37,63.47,63.35,63.47,83100.0,41.4224,41.4878,41.4094,41.4878,83100.0
2010-02-02 10:10:00,63.46,63.5,63.41,63.46,97600.0,41.4813,41.5074,41.4486,41.4813,97600.0
2010-02-02 10:15:00,63.47,63.62,63.47,63.61,105300.0,41.4878,41.5859,41.4878,41.5793,105300.0
2010-02-02 10:20:00,63.6,63.7,63.58,63.7,75100.0,41.5728,41.6382,41.5597,41.6382,75100.0
2010-02-02 10:25:00,63.71,63.9,63.71,63.88,84100.0,41.6447,41.7689,41.6447,41.7558,84100.0
2010-02-02 10:30:00,63.89,63.92,63.84,63.85,72000.0,41.7624,41.782,41.7297,41.7362,72000.0
2010-02-02 10:35:00,63.85,63.88,63.79,63.81,75400.0,41.7362,41.7558,41.697,41.7101,75400.0
2010-02-02 10:40:00,63.81,63.82,63.75,63.78,72800.0,41.7101,41.7166,41.6708,41.6904,72800.0
2010-02-02 10:45:00,63.78,63.8,63.66,63.71,89400.0,41.6904,41.7035,41.612,41.6447,89400.0
2010-02-02 10:50:00,63.71,63.77,63.71,63.74,77200.0,41.6447,41.6839,41.6447,41.6643,77200.0
2010-02-02 10:55:00,63.75,63.82,63.74,63.76,59400.0,41.6708,41.7166,41.6643,41.6774,59400.0
2010-02-02 11:00:00,63.76,63.76,63.7,63.7,43000.0,41.6774,41.6774,41.6382,41.6382,43000.0
2010-02-02 11:05:00,63.7,63.74,63.67,63.74,55300.0,41.6382,41.6643,41.6185,41.6643,55300.0
2010-02-02 11:10:00,63.75,63.78,63.72,63.74,69000.0,41.6708,41.6904,41.6512,41.6643,69000.0
2010-02-02 11:15:00,63.74,63.75,63.69,63.72,76500.0,41.6643,41.6708,41.6316,41.6512,76500.0
2010-02-02 11:20:00,63.72,63.77,63.68,63.75,69900.0,41.6512,41.6839,41.6251,41.6708,69900.0
2010-02-02 11:25:00,63.75,63.88,63.75,63.82,68900.0,41.6708,41.7558,41.6708,41.7166,68900.0
2010-02-02 11:30:00,63.82,63.85,63.76,63.77,54900.0,41.7166,41.7362,41.6774,41.6839,54900.0
2010-02-02 11:35:00,63.78,63.86,63.78,63.81,62000.0,41.6904,41.7427,41.6904,41.7101,62000.0
2010-02-02 11:40:00,63.8,63.82,63.76,63.77,105800.0,41.7035,41.7166,41.6774,41.6839,105800.0
2010-02-02 11:45:00,63.76,63.79,63.75,63.75,39900.0,41.6774,41.697,41.6708,41.6708,39900.0
2010-02-02 11:50:00,63.76,63.82,63.74,63.81,97400.0,41.6774,41.7166,41.6643,41.7101,97400.0
2010-02-02 11:55:00,63.82,63.82,63.7,63.76,76900.0,41.7166,41.7166,41.6382,41.6774,76900.0
2010-02-02 12:00:00,63.77,63.77,63.72,63.75,34700.0,41.6839,41.6839,41.6512,41.6708,34700.0
2010-02-02 12:05:00,63.74,63.81,63.72,63.78,54900.0,41.6643,41.7101,41.6512,41.6904,54900.0
2010-02-02 12:10:00,63.79,63.86,63.79,63.86,32100.0,41.697,41.7427,41.697,41.7427,32100.0
2010-02-02 12:15:00,63.86,63.9,63.84,63.89,43800.0,41.7427,41.7689,41.7297,41.7624,43800.0
2010-02-02 12:20:00,63.89,63.92,63.84,63.85,51100.0,41.7624,41.782,41.7297,41.7362,51100.0
2010-02-02 12:25:00,63.85,63.92,63.84,63.87,28000.0,41.7362,41.782,41.7297,41.7493,28000.0
2010-02-02 12:30:00,63.87,63.93,63.86,63.92,22600.0,41.7493,41.7885,41.7427,41.782,22600.0
2010-02-02 12:35:00,63.92,63.96,63.91,63.94,39000.0,41.782,41.8081,41.7754,41.795,39000.0
2010-02-02 12:40:00,63.94,63.96,63.92,63.93,41400.0,41.795,41.8081,41.782,41.7885,41400.0
2010-02-02 12:45:00,63.94,63.94,63.86,63.9,72900.0,41.795,41.795,41.7427,41.7689,72900.0
2010-02-02 12:50:00,63.9,63.9,63.87,63.89,31400.0,41.7689,41.7689,41.7493,41.7624,31400.0
2010-02-02 12:55:00,63.89,63.94,63.88,63.9,75700.0,41.7624,41.795,41.7558,41.7689,75700.0
2010-02-02 13:00:00,63.9,63.94,63.88,63.92,67400.0,41.7689,41.795,41.7558,41.782,67400.0
2010-02-02 13:05:00,63.92,63.94,63.9,63.92,43600.0,41.782,41.795,41.7689,41.782,43600.0
2010-02-02 13:10:00,63.91,63.94,63.9,63.92,44900.0,41.7754,41.795,41.7689,41.782,44900.0
2010-02-02 13:15:00,63.92,63.97,63.9,63.97,55200.0,41.782,41.8146,41.7689,41.8146,55200.0
2010-02-02 13:20:00,63.97,63.98,63.94,63.96,100400.0,41.8146,41.8212,41.795,41.8081,100400.0
2010-02-02 13:25:00,63.96,63.97,63.94,63.96,55300.0,41.8081,41.8146,41.795,41.8081,55300.0
2010-02-02 13:30:00,63.96,63.98,63.95,63.97,51200.0,41.8081,41.8212,41.8016,41.8146,51200.0
2010-02-02 13:35:00,63.97,64.0,63.88,63.91,292800.0,41.8146,41.8343,41.7558,41.7754,292800.0
2010-02-02 13:40:00,63.91,63.95,63.88,63.94,90900.0,41.7754,41.8016,41.7558,41.795,90900.0
2010-02-02 13:45:00,63.94,63.98,63.94,63.96,55300.0,41.795,41.8212,41.795,41.8081,55300.0
2010-02-02 13:50:00,63.95,64.0,63.92,63.97,126200.0,41.8016,41.8343,41.782,41.8146,126200.0
2010-02-02 13:55:00,63.97,63.98,63.93,63.95,60400.0,41.8146,41.8212,41.7885,41.8016,60400.0
2010-02-02 14:00:00,63.95,64.05,63.95,64.03,119500.0,41.8016,41.8669,41.8016,41.8539,119500.0
2010-02-02 14:05:00,64.02,64.02,63.87,63.9,135600.0,41.8473,41.8473,41.7493,41.7689,135600.0
2010-02-02 14:10:00,63.9,63.92,63.89,63.91,44900.0,41.7689,41.782,41.7624,41.7754,44900.0
2010-02-02 14:15:00,63.91,63.92,63.85,63.9,78900.0,41.7754,41.782,41.7362,41.7689,78900.0
2010-02-02 14:20:00,63.9,64.02,63.89,64.01,91200.0,41.7689,41.8473,41.7624,41.8408,91200.0
2010-02-02 14:25:00,64.01,64.03,63.86,64.03,84600.0,41.8408,41.8539,41.7427,41.8539,84600.0
2010-02-02 14:30:00,64.02,64.03,63.99,64.01,79400.0,41.8473,41.8539,41.8277,41.8408,79400.0
2010-02-02 14:35:00,64.0,64.02,63.93,63.97,92800.0,41.8343,41.8473,41.7885,41.8146,92800.0
2010-02-02 14:40:00,63.96,64.0,63.96,63.98,79100.0,41.8081,41.8343,41.8081,41.8212,79100.0
2010-02-02 14:45:00,63.98,64.0,63.97,63.98,88900.0,41.8212,41.8343,41.8146,41.8212,88900.0
2010-02-02 14:50:00,63.99,64.0,63.96,63.99,79500.0,41.8277,41.8343,41.8081,41.8277,79500.0
2010-02-02 14:55:00,63.98,64.0,63.95,63.97,70900.0,41.8212,41.8343,41.8016,41.8146,70900.0
2010-02-02 15:00:00,63.96,63.99,63.95,63.96,87000.0,41.8081,41.8277,41.8016,41.8081,87000.0
2010-02-02 15:05:00,63.96,63.97,63.9,63.94,117600.0,41.8081,41.8146,41.7689,41.795,117600.0
2010-02-02 15:10:00,63.92,63.99,63.91,63.92,145000.0,41.782,41.8277,41.7754,41.782,145000.0
2010-02-02 15:15:00,63.92,64.0,63.9,63.99,134000.0,41.782,41.8343,41.7689,41.8277,134000.0
2010-02-02 15:20:00,63.98,64.0,63.96,63.99,70700.0,41.8212,41.8343,41.8081,41.8277,70700.0
2010-02-02 15:25:00,63.99,64.03,63.98,64.01,86500.0,41.8277,41.8539,41.8212,41.8408,86500.0
2010-02-02 15:30:00,64.01,64.02,64.0,64.01,77000.0,41.8408,41.8473,41.8343,41.8408,77000.0
2010-02-02 15:35:00,64.0,64.03,64.0,64.03,123500.0,41.8343,41.8539,41.8343,41.8539,123500.0
2010-02-02 15:40:00,64.03,64.04,63.93,63.98,198000.0,41.8539,41.8604,41.7885,41.8212,198000.0
2010-02-02 15:45:00,63.98,64.0,63.96,63.98,134200.0,41.8212,41.8343,41.8081,41.8212,134200.0
2010-02-02 15:50:00,63.99,64.0,63.96,63.98,150300.0,41.8277,41.8343,41.8081,41.8212,150300.0
2010-02-02 15:55:00,63.99,64.03,63.98,64.02,311100.0,41.8277,41.8539,41.8212,41.8473,311100.0
2010-02-03 09:30:00,64.63,65.25,64.61,64.92,546200.0,42.2461,42.6513,42.233,42.4356,546200.0
2010-02-03 09:35:00,64.92,65.25,64.77,65.05,814200.0,42.4356,42.6513,42.3376,42.5206,814200.0
2010-02-03 09:40:00,65.05,65.28,65.03,65.24,318800.0,42.5206,42.6709,42.5075,42.6448,318800.0
2010-02-03 09:45:00,65.24,65.47,65.18,65.45,408600.0,42.6448,42.7951,42.6056,42.7821,408600.0
2010-02-03 09:50:00,65.45,65.58,65.43,65.56,351700.0,42.7821,42.867,42.769,42.854,351700.0
2010-02-03 09:55:00,65.57,65.65,65.52,65.63,295700.0,42.8605,42.9128,42.8278,42.8997,295700.0
2010-02-03 10:00:00,65.63,65.67,65.42,65.51,410800.0,42.8997,42.9259,42.7625,42.8213,410800.0
2010-02-03 10:05:00,65.53,65.74,65.47,65.72,321700.0,42.8344,42.9716,42.7951,42.9585,321700.0
2010-02-03 10:10:00,65.72,65.75,65.57,65.65,304700.0,42.9585,42.9782,42.8605,42.9128,304700.0
2010-02-03 10:15:00,65.65,65.72,65.6,65.63,198700.0,42.9128,42.9585,42.8801,42.8997,198700.0
2010-02-03 10:20:00,65.63,65.63,65.53,65.57,327600.0,42.8997,42.8997,42.8344,42.8605,327600.0
2010-02-03 10:25:00,65.58,65.58,65.43,65.44,190400.0,42.867,42.867,42.769,42.7755,190400.0
2010-02-03 10:30:00,65.42,65.49,65.28,65.35,353600.0,42.7625,42.8082,42.6709,42.7167,353600.0
2010-02-03 10:35:00,65.35,65.44,65.31,65.42,257000.0,42.7167,42.7755,42.6905,42.7625,257000.0
2010-02-03 10:40:00,65.43,65.6,65.4,65.53,172800.0,42.769,42.8801,42.7494,42.8344,172800.0
2010-02-03 10:45:00,65.52,65.53,65.39,65.46,231000.0,42.8278,42.8344,42.7428,42.7886,231000.0
2010-02-03 10:50:00,65.45,65.45,65.31,65.31,104900.0,42.7821,42.7821,42.6905,42.6905,104900.0
2010-02-03 10:55:00,65.31,65.37,65.28,65.29,119300.0,42.6905,42.7298,42.6709,42.6775,119300.0
2010-02-03 11:00:00,65.29,65.33,65.24,65.25,135600.0,42.6775,42.7036,42.6448,42.6513,135600.0
2010-02-03 11:05:00,65.24,65.28,65.17,65.19,213900.0,42.6448,42.6709,42.599,42.6121,213900.0
2010-02-03 11:10:00,65.19,65.2,65.15,65.17,98200.0,42.6121,42.6186,42.586,42.599,98200.0
2010-02-03 11:15:00,65.18,65.19,65.14,65.18,111300.0,42.6056,42.6121,42.5794,42.6056,111300.0
2010-02-03 11:20:00,65.17,65.25,65.16,65.2,100000.0,42.599,42.6513,42.5925,42.6186,100000.0
2010-02-03 11:25:00,65.2,65.35,65.13,65.34,153900.0,42.6186,42.7167,42.5729,42.7102,153900.0
2010-02-03 11:30:00,65.33,65.42,65.33,65.41,72800.0,42.7036,42.7625,42.7036,42.7559,72800.0
2010-02-03 11:35:00,65.42,65.42,65.23,65.35,94100.0,42.7625,42.7625,42.6383,42.7167,94100.0
2010-02-03 11:40:00,65.34,65.37,65.26,65.33,82000.0,42.7102,42.7298,42.6579,42.7036,82000.0
2010-02-03 11:45:00,65.33,65.37,65.28,65.32,102600.0,42.7036,42.7298,42.6709,42.6971,102600.0
2010-02-03 11:50:00,65.32,65.35,65.27,65.33,76400.0,42.6971,42.7167,42.6644,42.7036,76400.0
2010-02-03 11:55:00,65.32,65.36,65.3,65.31,61700.0,42.6971,42.7232,42.684,42.6905,61700.0
2010-02-03 12:00:00,65.31,65.35,65.25,65.31,108200.0,42.6905,42.7167,42.6513,42.6905,108200.0
2010-02-03 12:05:00,65.31,65.35,65.28,65.34,72700.0,42.6905,42.7167,42.6709,42.7102,72700.0
2010-02-03 12:10:00,65.34,65.48,65.32,65.48,83300.0,42.7102,42.8017,42.6971,42.8017,83300.0
2010-02-03 12:15:00,65.48,65.5,65.43,65.46,87300.0,42.8017,42.8147,42.769,42.7886,87300.0
2010-02-03 12:20:00,65.46,65.49,65.4,65.49,64900.0,42.7886,42.8082,42.7494,42.8082,64900.0
2010-02-03 12:25:00,65.48,65.49,65.4,65.47,88500.0,42.8017,42.8082,42.7494,42.7951,88500.0
2010-02-03 12:30:00,65.47,65.49,65.42,65.44,61400.0,42.7951,42.8082,42.7625,42.7755,61400.0
2010-02-03 12:35:00,65.44,65.44,65.33,65.33,159000.0,42.7755,42.7755,42.7036,42.7036,159000.0
2010-02-03 12:40:00,65.34,65.4,65.26,65.3,146600.0,42.7102,42.7494,42.6579,42.684,146600.0
2010-02-03 12:45:00,65.31,65.32,65.25,65.31,138800.0,42.6905,42.6971,42.6513,42.6905,138800.0
2010-02-03 12:50:00,65.31,65.31,65.25,65.29,140200.0,42.6905,42.6905,42.6513,42.6775,140200.0
2010-02-03 12:55:00,65.29,65.33,65.25,65.29,98800.0,42.6775,42.7036,42.6513,42.6775,98800.0
2010-02-03 13:00:00,65.29,65.31,65.25,65.29,78000.0,42.6775,42.6905,42.6513,42.6775,78000.0
2010-02-03 13:05:00,65.29,65.34,65.25,65.3,133900.0,42.6775,42.7102,42.6513,42.684,133900.0
2010-02-03 13:10:00,65.31,65.34,65.29,65.31,83600.0,42.6905,42.7102,42.6775,42.6905,83600.0
2010-02-03 13:15:00,65.31,65.33,65.27,65.31,68500.0,42.6905,42.7036,42.6644,42.6905,68500.0
2010-02-03 13:20:00,65.31,65.31,65.25,65.26,72300.0,42.6905,42.6905,42.6513,42.6579,72300.0
2010-02-03 13:25:00,65.26,65.34,65.26,65.32,63100.0,42.6579,42.7102,42.6579,42.6971,63100.0
2010-02-03 13:30:00,65.32,65.33,65.28,65.33,39700.0,42.6971,42.7036,42.6709,42.7036,39700.0
2010-02-03 13:35:00,65.33,65.36,65.28,65.3,107600.0,42.7036,42.7232,42.6709,42.684,107600.0
2010-02-03 13:40:00,65.3,65.38,65.29,65.38,87500.0,42.684,42.7363,42.6775,42.7363,87500.0
2010-02-03 13:45:00,65.39,65.43,65.36,65.41,64000.0,42.7428,42.769,42.7232,42.7559,64000.0
2010-02-03 13:50:00,65.41,65.48,65.33,65.45,112600.0,42.7559,42.8017,42.7036,42.7821,112600.0
2010-02-03 13:55:00,65.46,65.48,65.41,65.42,69300.0,42.7886,42.8017,42.7559,42.7625,69300.0
2010-02-03 14:00:00,65.43,65.46,65.39,65.45,62100.0,42.769,42.7886,42.7428,42.7821,62100.0
2010-02-03 14:05:00,65.45,65.49,65.41,65.43,105200.0,42.7821,42.8082,42.7559,42.769,105200.0
2010-02-03 14:10:00,65.43,65.46,65.42,65.45,49600.0,42.769,42.7886,42.7625,42.7821,49600.0
2010-02-03 14:15:00,65.45,65.49,65.42,65.45,83900.0,42.7821,42.8082,42.7625,42.7821,83900.0
2010-02-03 14:20:00,65.45,65.49,65.45,65.49,77700.0,42.7821,42.8082,42.7821,42.8082,77700.0
2010-02-03 14:25:00,65.49,65.49,65.43,65.47,108900.0,42.8082,42.8082,42.769,42.7951,108900.0
2010-02-03 14:30:00,65.47,65.5,65.45,65.48,119600.0,42.7951,42.8147,42.7821,42.8017,119600.0
2010-02-03 14:35:00,65.49,65.49,65.4,65.43,99500.0,42.8082,42.8082,42.7494,42.769,99500.0
2010-02-03 14:40:00,65.43,65.43,65.32,65.35,146100.0,42.769,42.769,42.6971,42.7167,146100.0
2010-02-03 14:45:00,65.35,65.36,65.25,65.25,177100.0,42.7167,42.7232,42.6513,42.6513,177100.0
2010-02-03 14:50:00,65.25,65.26,65.17,65.24,268200.0,42.6513,42.6579,42.599,42.6448,268200.0
2010-02-03 14:55:00,65.24,65.32,65.24,65.26,71500.0,42.6448,42.6971,42.6448,42.6579,71500.0
2010-02-03 15:00:00,65.27,65.39,65.24,65.39,77300.0,42.6644,42.7428,42.6448,42.7428,77300.0
2010-02-03 15:05:00,65.4,65.42,65.29,65.31,131700.0,42.7494,42.7625,42.6775,42.6905,131700.0
2010-02-03 15:10:00,65.32,65.36,65.25,65.27,162600.0,42.6971,42.7232,42.6513,42.6644,162600.0
2010-02-03 15:15:00,65.26,65.32,65.2,65.32,162700.0,42.6579,42.6971,42.6186,42.6971,162700.0
2010-02-03 15:20:00,65.32,65.33,65.24,65.25,104000.0,42.6971,42.7036,42.6448,42.6513,104000.0
2010-02-03 15:25:00,65.26,65.3,65.21,65.25,118100.0,42.6579,42.684,42.6252,42.6513,118100.0
2010-02-03 15:30:00,65.24,65.31,65.23,65.3,115200.0,42.6448,42.6905,42.6383,42.684,115200.0
2010-02-03 15:35:00,65.29,65.3,65.25,65.3,155100.0,42.6775,42.684,42.6513,42.684,155100.0
2010-02-03 15:40:00,65.3,65.36,65.26,65.3,247700.0,42.684,42.7232,42.6579,42.684,247700.0
2010-02-03 15:45:00,65.3,65.33,65.25,65.28,259800.0,42.684,42.7036,42.6513,42.6709,259800.0
2010-02-03 15:50:00,65.28,65.3,65.22,65.25,296500.0,42.6709,42.684,42.6317,42.6513,296500.0
2010-02-03 15:55:00,65.25,65.27,65.17,65.19,414300.0,42.6513,42.6644,42.599,42.6121,414300.0
2010-02-04 09:30:00,65.05,65.27,65.0,65.13,213100.0,42.5206,42.6644,42.4879,42.5729,213100.0
2010-02-04 09:35:00,65.12,65.19,65.07,65.1,219800.0,42.5664,42.6121,42.5337,42.5533,219800.0
2010-02-04 09:40:00,65.1,65.14,65.01,65.08,261000.0,42.5533,42.5794,42.4945,42.5402,261000.0
2010-02-04 09:45:00,65.08,65.11,64.91,65.1,281500.0,42.5402,42.5598,42.4291,42.5533,281500.0
2010-02-04 09:50:00,65.1,65.14,65.02,65.06,197700.0,42.5533,42.5794,42.501,42.5271,197700.0
2010-02-04 09:55:00,65.06,65.07,64.85,64.89,141200.0,42.5271,42.5337,42.3899,42.416,141200.0
2010-02-04 10:00:00,64.9,64.97,64.85,64.86,147000.0,42.4225,42.4683,42.3899,42.3964,147000.0
2010-02-04 10:05:00,64.87,64.88,64.74,64.8,167500.0,42.4029,42.4095,42.318,42.3572,167500.0
2010-02-04 10:10:00,64.79,64.79,64.59,64.63,162500.0,42.3506,42.3506,42.2199,42.2461,162500.0
2010-02-04 10:15:00,64.63,64.71,64.6,64.71,168900.0,42.2461,42.2984,42.2265,42.2984,168900.0
2010-02-04 10:20:00,64.7,64.73,64.62,64.66,111900.0,42.2918,42.3114,42.2395,42.2657,111900.0
2010-02-04 10:25:00,64.67,64.71,64.54,64.63,142900.0,42.2722,42.2984,42.1872,42.2461,142900.0
2010-02-04 10:30:00,64.64,64.66,64.54,64.55,149700.0,42.2526,42.2657,42.1872,42.1938,149700.0
2010-02-04 10:35:00,64.55,64.64,64.52,64.63,218000.0,42.1938,42.2526,42.1742,42.2461,218000.0
2010-02-04 10:40:00,64.63,64.65,64.44,64.44,213300.0,42.2461,42.2591,42.1219,42.1219,213300.0
2010-02-04 10:45:00,64.44,64.61,64.39,64.6,129600.0,42.1219,42.233,42.0892,42.2265,129600.0
2010-02-04 10:50:00,64.59,64.6,64.47,64.47,82200.0,42.2199,42.2265,42.1415,42.1415,82200.0
2010-02-04 10:55:00,64.49,64.59,64.38,64.4,168200.0,42.1545,42.2199,42.0826,42.0957,168200.0
2010-02-04 11:00:00,64.41,64.43,64.31,64.34,135400.0,42.1023,42.1153,42.0369,42.0565,135400.0
2010-02-04 11:05:00,64.33,64.36,64.29,64.3,109400.0,42.05,42.0696,42.0238,42.0304,109400.0
2010-02-04 11:10:00,64.3,64.31,64.19,64.2,159900.0,42.0304,42.0369,41.9584,41.965,159900.0
2010-02-04 11:15:00,64.19,64.29,64.16,64.29,260200.0,41.9584,42.0238,41.9388,42.0238,260200.0
2010-02-04 11:20:00,64.3,64.4,64.29,64.37,137300.0,42.0304,42.0957,42.0238,42.0761,137300.0
2010-02-04 11:25:00,64.38,64.45,64.3,64.36,184000.0,42.0826,42.1284,42.0304,42.0696,184000.0
2010-02-04 11:30:00,64.36,64.37,64.27,64.31,158200.0,42.0696,42.0761,42.0107,42.0369,158200.0
2010-02-04 11:35:00,64.33,64.37,64.25,64.34,128800.0,42.05,42.0761,41.9977,42.0565,128800.0
2010-02-04 11:40:00,64.34,64.39,64.26,64.39,149600.0,42.0565,42.0892,42.0042,42.0892,149600.0
2010-02-04 11:45:00,64.38,64.41,64.29,64.37,102000.0,42.0826,42.1023,42.0238,42.0761,102000.0
2010-02-04 11:50:00,64.37,64.4,64.3,64.33,149900.0,42.0761,42.0957,42.0304,42.05,149900.0
2010-02-04 11:55:00,64.34,64.41,64.29,64.39,58000.0,42.0565,42.1023,42.0238,42.0892,58000.0
2010-02-04 12:00:00,64.4,64.4,64.31,64.34,89300.0,42.0957,42.0957,42.0369,42.0565,89300.0
2010-02-04 12:05:00,64.34,64.36,64.26,64.28,63700.0,42.0565,42.0696,42.0042,42.0173,63700.0
2010-02-04 12:10:00,64.28,64.36,64.28,64.34,74100.0,42.0173,42.0696,42.0173,42.0565,74100.0
2010-02-04 12:15:00,64.34,64.4,64.32,64.34,65600.0,42.0565,42.0957,42.0434,42.0565,65600.0
2010-02-04 12:20:00,64.33,64.45,64.32,64.44,84500.0,42.05,42.1284,42.0434,42.1219,84500.0
2010-02-04 12:25:00,64.44,64.46,64.39,64.4,39900.0,42.1219,42.1349,42.0892,42.0957,39900.0
2010-02-04 12:30:00,64.41,64.5,64.41,64.46,58000.0,42.1023,42.1611,42.1023,42.1349,58000.0
2010-02-04 12:35:00,64.46,64.5,64.39,64.42,67600.0,42.1349,42.1611,42.0892,42.1088,67600.0
2010-02-04 12:40:00,64.42,64.42,64.32,64.32,67400.0,42.1088,42.1088,42.0434,42.0434,67400.0
2010-02-04 12:45:00,64.32,64.37,64.28,64.28,69500.0,42.0434,42.0761,42.0173,42.0173,69500.0
2010-02-04 12:50:00,64.29,64.37,64.26,64.36,124600.0,42.0238,42.0761,42.0042,42.0696,124600.0
2010-02-04 12:55:00,64.36,64.4,64.32,64.38,46800.0,42.0696,42.0957,42.0434,42.0826,46800.0
2010-02-04 13:00:00,64.38,64.4,64.37,64.4,22600.0,42.0826,42.0957,42.0761,42.0957,22600.0
2010-02-04 13:05:00,64.4,64.45,64.33,64.33,37400.0,42.0957,42.1284,42.05,42.05,37400.0
2010-02-04 13:10:00,64.33,64.36,64.3,64.35,39000.0,42.05,42.0696,42.0304,42.063,39000.0
2010-02-04 13:15:00,64.35,64.36,64.29,64.33,54000.0,42.063,42.0696,42.0238,42.05,54000.0
2010-02-04 13:20:00,64.34,64.34,64.25,64.26,65700.0,42.0565,42.0565,41.9977,42.0042,65700.0
2010-02-04 13:25:00,64.27,64.39,64.24,64.36,83500.0,42.0107,42.0892,41.9911,42.0696,83500.0
2010-02-04 13:30:00,64.36,64.37,64.3,64.32,78500.0,42.0696,42.0761,42.0304,42.0434,78500.0
2010-02-04 13:35:00,64.33,64.33,64.21,64.21,97800.0,42.05,42.05,41.9715,41.9715,97800.0
2010-02-04 13:40:00,64.21,64.24,64.14,64.15,83200.0,41.9715,41.9911,41.9258,41.9323,83200.0
2010-02-04 13:45:00,64.13,64.18,64.02,64.1,168500.0,41.9192,41.9519,41.8473,41.8996,168500.0
2010-02-04 13:50:00,64.11,64.14,64.06,64.11,75300.0,41.9062,41.9258,41.8735,41.9062,75300.0
2010-02-04 13:55:00,64.12,64.18,64.05,64.12,64200.0,41.9127,41.9519,41.8669,41.9127,64200.0
2010-02-04 14:00:00,64.12,64.18,64.09,64.14,51100.0,41.9127,41.9519,41.8931,41.9258,51100.0
2010-02-04 14:05:00,64.14,64.16,64.09,64.12,57800.0,41.9258,41.9388,41.8931,41.9127,57800.0
2010-02-04 14:10:00,64.11,64.24,64.11,64.2,96900.0,41.9062,41.9911,41.9062,41.965,96900.0
2010-02-04 14:15:00,64.2,64.27,64.15,64.23,90500.0,41.965,42.0107,41.9323,41.9846,90500.0
2010-02-04 14:20:00,64.24,64.35,64.23,64.35,111500.0,41.9911,42.063,41.9846,42.063,111500.0
2010-02-04 14:25:00,64.37,64.42,64.34,64.37,68100.0,42.0761,42.1088,42.0565,42.0761,68100.0
2010-02-04 14:30:00,64.36,64.46,64.35,64.41,58400.0,42.0696,42.1349,42.063,42.1023,58400.0
2010-02-04 14:35:00,64.42,64.47,64.4,64.43,62400.0,42.1088,42.1415,42.0957,42.1153,62400.0
2010-02-04 14:40:00,64.4,64.41,64.37,64.39,86700.0,42.0957,42.1023,42.0761,42.0892,86700.0
2010-02-04 14:45:00,64.39,64.42,64.37,64.4,87200.0,42.0892,42.1088,42.0761,42.0957,87200.0
2010-02-04 14:50:00,64.39,64.4,64.33,64.35,196500.0,42.0892,42.0957,42.05,42.063,196500.0
2010-02-04 14:55:00,64.35,64.37,64.27,64.28,67200.0,42.063,42.0761,42.0107,42.0173,67200.0
2010-02-04 15:00:00,64.28,64.33,64.27,64.27,76300.0,42.0173,42.05,42.0107,42.0107,76300.0
2010-02-04 15:05:00,64.27,64.32,64.24,64.24,89400.0,42.0107,42.0434,41.9911,41.9911,89400.0
2010-02-04 15:10:00,64.25,64.28,64.22,64.23,118500.0,41.9977,42.0173,41.9781,41.9846,118500.0
2010-02-04 15:15:00,64.23,64.29,64.2,64.26,211100.0,41.9846,42.0238,41.965,42.0042,211100.0
2010-02-04 15:20:00,64.26,64.26,64.17,64.18,199400.0,42.0042,42.0042,41.9454,41.9519,199400.0
2010-02-04 15:25:00,64.19,64.25,64.13,64.17,123500.0,41.9584,41.9977,41.9192,41.9454,123500.0
2010-02-04 15:30:00,64.17,64.24,64.13,64.21,138400.0,41.9454,41.9911,41.9192,41.9715,138400.0
2010-02-04 15:35:00,64.21,64.22,64.09,64.14,344200.0,41.9715,41.9781,41.8931,41.9258,344200.0
2010-02-04 15:40:00,64.13,64.25,64.13,64.21,256800.0,41.9192,41.9977,41.9192,41.9715,256800.0
2010-02-04 15:45:00,64.22,64.23,64.16,64.18,351900.0,41.9781,41.9846,41.9388,41.9519,351900.0
2010-02-04 15:50:00,64.18,64.24,64.15,64.16,281100.0,41.9519,41.9911,41.9323,41.9388,281100.0
2010-02-04 15:55:00,64.16,64.16,64.04,64.04,487400.0,41.9388,41.9388,41.8604,41.8604,487400.0
2010-02-05 09:30:00,64.07,64.34,64.05,64.18,246500.0,41.88,42.0565,41.8669,41.9519,246500.0
2010-02-05 09:35:00,64.19,64.32,63.97,64.11,325500.0,41.9584,42.0434,41.8146,41.9062,325500.0
2010-02-05 09:40:00,64.11,64.21,63.93,63.97,258500.0,41.9062,41.9715,41.7885,41.8146,258500.0
2010-02-05 09:45:00,63.95,64.02,63.69,63.74,250600.0,41.8016,41.8473,41.6316,41.6643,250600.0
2010-02-05 09:50:00,63.74,63.76,63.46,63.47,201600.0,41.6643,41.6774,41.4813,41.4878,201600.0
2010-02-05 09:55:00,63.46,63.49,63.25,63.26,478500.0,41.4813,41.5009,41.344,41.3505,478500.0
2010-02-05 10:00:00,63.26,63.49,63.26,63.34,243500.0,41.3505,41.5009,41.3505,41.4028,243500.0
2010-02-05 10:05:00,63.34,63.44,63.19,63.39,215500.0,41.4028,41.4682,41.3048,41.4355,215500.0
2010-02-05 10:10:00,63.37,63.55,63.34,63.48,101500.0,41.4224,41.5401,41.4028,41.4944,101500.0
2010-02-05 10:15:00,63.47,63.52,63.4,63.47,80800.0,41.4878,41.5205,41.4421,41.4878,80800.0
2010-02-05 10:20:00,63.49,63.69,63.47,63.65,158000.0,41.5009,41.6316,41.4878,41.6055,158000.0
2010-02-05 10:25:00,63.65,63.89,63.61,63.89,217300.0,41.6055,41.7624,41.5793,41.7624,217300.0
2010-02-05 10:30:00,63.89,63.99,63.82,63.88,137000.0,41.7624,41.8277,41.7166,41.7558,137000.0
2010-02-05 10:35:00,63.89,63.93,63.78,63.78,106800.0,41.7624,41.7885,41.6904,41.6904,106800.0
2010-02-05 10:40:00,63.79,63.94,63.78,63.86,84500.0,41.697,41.795,41.6904,41.7427,84500.0
2010-02-05 10:45:00,63.85,63.91,63.85,63.86,72000.0,41.7362,41.7754,41.7362,41.7427,72000.0
2010-02-05 10:50:00,63.85,63.93,63.85,63.87,43300.0,41.7362,41.7885,41.7362,41.7493,43300.0
2010-02-05 10:55:00,63.87,63.92,63.85,63.9,65800.0,41.7493,41.782,41.7362,41.7689,65800.0
2010-02-05 11:00:00,63.9,63.93,63.85,63.9,80600.0,41.7689,41.7885,41.7362,41.7689,80600.0
2010-02-05 11:05:00,63.89,63.92,63.86,63.89,52100.0,41.7624,41.782,41.7427,41.7624,52100.0
2010-02-05 11:10:00,63.89,63.89,63.76,63.76,78200.0,41.7624,41.7624,41.6774,41.6774,78200.0
2010-02-05 11:15:00,63.76,63.9,63.74,63.84,66200.0,41.6774,41.7689,41.6643,41.7297,66200.0
2010-02-05 11:20:00,63.83,63.83,63.66,63.67,60700.0,41.7231,41.7231,41.612,41.6185,60700.0
2010-02-05 11:25:00,63.67,63.74,63.61,63.61,143700.0,41.6185,41.6643,41.5793,41.5793,143700.0
2010-02-05 11:30:00,63.61,63.61,63.54,63.55,56600.0,41.5793,41.5793,41.5336,41.5401,56600.0
2010-02-05 11:35:00,63.54,63.56,63.46,63.49,79600.0,41.5336,41.5466,41.4813,41.5009,79600.0
2010-02-05 11:40:00,63.49,63.49,63.35,63.4,93200.0,41.5009,41.5009,41.4094,41.4421,93200.0
2010-02-05 11:45:00,63.4,63.4,63.3,63.36,138100.0,41.4421,41.4421,41.3767,41.4159,138100.0
2010-02-05 11:50:00,63.34,63.39,63.16,63.18,145600.0,41.4028,41.4355,41.2852,41.2983,145600.0
2010-02-05 11:55:00,63.17,63.17,63.06,63.15,194400.0,41.2917,41.2917,41.2198,41.2786,194400.0
2010-02-05 12:00:00,63.14,63.25,63.14,63.2,130100.0,41.2721,41.344,41.2721,41.3113,130100.0
2010-02-05 12:05:00,63.21,63.33,63.19,63.33,113700.0,41.3179,41.3963,41.3048,41.3963,113700.0
2010-02-05 12:10:00,63.33,63.4,63.21,63.26,104400.0,41.3963,41.4421,41.3179,41.3505,104400.0
2010-02-05 12:15:00,63.27,63.43,63.27,63.38,42100.0,41.3571,41.4617,41.3571,41.429,42100.0
2010-02-05 12:20:00,63.37,63.5,63.37,63.47,88200.0,41.4224,41.5074,41.4224,41.4878,88200.0
2010-02-05 12:25:00,63.46,63.47,63.34,63.35,57900.0,41.4813,41.4878,41.4028,41.4094,57900.0
2010-02-05 12:30:00,63.36,63.4,63.27,63.31,66600.0,41.4159,41.4421,41.3571,41.3832,66600.0
2010-02-05 12:35:00,63.31,63.35,63.19,63.21,64000.0,41.3832,41.4094,41.3048,41.3179,64000.0
2010-02-05 12:40:00,63.2,63.28,63.15,63.28,40900.0,41.3113,41.3636,41.2786,41.3636,40900.0
2010-02-05 12:45:00,63.27,63.3,63.23,63.24,55100.0,41.3571,41.3767,41.3309,41.3375,55100.0
2010-02-05 12:50:00,63.23,63.29,63.19,63.29,67400.0,41.3309,41.3702,41.3048,41.3702,67400.0
2010-02-05 12:55:00,63.3,63.39,63.28,63.37,34600.0,41.3767,41.4355,41.3636,41.4224,34600.0
2010-02-05 13:00:00,63.37,63.37,63.28,63.34,32400.0,41.4224,41.4224,41.3636,41.4028,32400.0
2010-02-05 13:05:00,63.34,63.34,63.22,63.25,59200.0,41.4028,41.4028,41.3244,41.344,59200.0
2010-02-05 13:10:00,63.25,63.29,63.21,63.26,64900.0,41.344,41.3702,41.3179,41.3505,64900.0
2010-02-05 13:15:00,63.25,63.26,63.21,63.22,27600.0,41.344,41.3505,41.3179,41.3244,27600.0
2010-02-05 13:20:00,63.21,63.23,63.14,63.18,79900.0,41.3179,41.3309,41.2721,41.2983,79900.0
2010-02-05 13:25:00,63.18,63.19,62.96,62.97,198600.0,41.2983,41.3048,41.1544,41.161,198600.0
2010-02-05 13:30:00,62.97,62.99,62.86,62.88,124000.0,41.161,41.1741,41.0891,41.1022,124000.0
2010-02-05 13:35:00,62.87,62.94,62.84,62.86,87800.0,41.0956,41.1414,41.076,41.0891,87800.0
2010-02-05 13:40:00,62.86,62.88,62.77,62.88,110900.0,41.0891,41.1022,41.0303,41.1022,110900.0
2010-02-05 13:45:00,62.88,62.94,62.85,62.89,100000.0,41.1022,41.1414,41.0825,41.1087,100000.0
2010-02-05 13:50:00,62.89,62.89,62.75,62.76,65000.0,41.1087,41.1087,41.0172,41.0237,65000.0
2010-02-05 13:55:00,62.75,62.82,62.63,62.67,115100.0,41.0172,41.0629,40.9387,40.9649,115100.0
2010-02-05 14:00:00,62.67,62.79,62.67,62.78,138500.0,40.9649,41.0433,40.9649,41.0368,138500.0
2010-02-05 14:05:00,62.78,62.82,62.76,62.79,102000.0,41.0368,41.0629,41.0237,41.0433,102000.0
2010-02-05 14:10:00,62.8,62.81,62.74,62.8,86300.0,41.0499,41.0564,41.0106,41.0499,86300.0
2010-02-05 14:15:00,62.8,62.91,62.79,62.86,76700.0,41.0499,41.1218,41.0433,41.0891,76700.0
2010-02-05 14:20:00,62.87,62.89,62.82,62.85,71100.0,41.0956,41.1087,41.0629,41.0825,71100.0
2010-02-05 14:25:00,62.86,62.92,62.81,62.88,84600.0,41.0891,41.1283,41.0564,41.1022,84600.0
2010-02-05 14:30:00,62.88,62.89,62.8,62.88,103400.0,41.1022,41.1087,41.0499,41.1022,103400.0
2010-02-05 14:35:00,62.88,62.94,62.87,62.89,111100.0,41.1022,41.1414,41.0956,41.1087,111100.0
2010-02-05 14:40:00,62.89,62.94,62.88,62.91,110700.0,41.1087,41.1414,41.1022,41.1218,110700.0
2010-02-05 14:45:00,62.91,62.96,62.89,62.92,109000.0,41.1218,41.1544,41.1087,41.1283,109000.0
2010-02-05 14:50:00,62.92,62.97,62.85,62.95,127800.0,41.1283,41.161,41.0825,41.1479,127800.0
2010-02-05 14:55:00,62.95,62.97,62.91,62.95,115000.0,41.1479,41.161,41.1218,41.1479,115000.0
2010-02-05 15:00:00,62.95,63.02,62.95,62.96,126500.0,41.1479,41.1937,41.1479,41.1544,126500.0
2010-02-05 15:05:00,62.97,63.15,62.95,63.13,302300.0,41.161,41.2786,41.1479,41.2656,302300.0
2010-02-05 15:10:00,63.12,63.36,63.04,63.34,266400.0,41.259,41.4159,41.2067,41.4028,266400.0
2010-02-05 15:15:00,63.35,63.35,63.07,63.07,294400.0,41.4094,41.4094,41.2264,41.2264,294400.0
2010-02-05 15:20:00,63.08,63.24,63.07,63.11,150600.0,41.2329,41.3375,41.2264,41.2525,150600.0
2010-02-05 15:25:00,63.11,63.22,63.07,63.1,167100.0,41.2525,41.3244,41.2264,41.246,167100.0
2010-02-05 15:30:00,63.11,63.34,63.1,63.23,391200.0,41.2525,41.4028,41.246,41.3309,391200.0
2010-02-05 15:35:00,63.23,63.28,63.17,63.22,215600.0,41.3309,41.3636,41.2917,41.3244,215600.0
2010-02-05 15:40:00,63.22,63.3,63.2,63.27,176100.0,41.3244,41.3767,41.3113,41.3571,176100.0
2010-02-05 15:45:00,63.27,63.3,63.06,63.06,202200.0,41.3571,41.3767,41.2198,41.2198,202200.0
2010-02-05 15:50:00,63.06,63.32,63.05,63.25,302000.0,41.2198,41.3898,41.2133,41.344,302000.0
2010-02-05 15:55:00,63.25,63.4,63.25,63.37,385300.0,41.344,41.4421,41.344,41.4224,385300.0
2010-02-08 09:30:00,63.48,63.49,63.32,63.43,165600.0,41.4944,41.5009,41.3898,41.4617,165600.0
2010-02-08 09:35:00,63.44,63.72,63.39,63.69,174900.0,41.4682,41.6512,41.4355,41.6316,174900.0
2010-02-08 09:40:00,63.67,63.8,63.53,63.64,192300.0,41.6185,41.7035,41.527,41.5989,192300.0
2010-02-08 09:45:00,63.64,63.71,63.54,63.63,170200.0,41.5989,41.6447,41.5336,41.5924,170200.0
2010-02-08 09:50:00,63.63,63.8,63.57,63.78,156900.0,41.5924,41.7035,41.5532,41.6904,156900.0
2010-02-08 09:55:00,63.78,63.78,63.64,63.7,75300.0,41.6904,41.6904,41.5989,41.6382,75300.0
2010-02-08 10:00:00,63.71,63.77,63.66,63.77,135400.0,41.6447,41.6839,41.612,41.6839,135400.0
2010-02-08 10:05:00,63.76,63.79,63.66,63.67,128800.0,41.6774,41.697,41.612,41.6185,128800.0
2010-02-08 10:10:00,63.67,63.68,63.53,63.55,94500.0,41.6185,41.6251,41.527,41.5401,94500.0
2010-02-08 10:15:00,63.55,63.56,63.45,63.49,79400.0,41.5401,41.5466,41.4747,41.5009,79400.0
2010-02-08 10:20:00,63.48,63.53,63.4,63.52,74500.0,41.4944,41.527,41.4421,41.5205,74500.0
2010-02-08 10:25:00,63.51,63.61,63.35,63.39,95600.0,41.514,41.5793,41.4094,41.4355,95600.0
2010-02-08 10:30:00,63.39,63.45,63.32,63.39,53500.0,41.4355,41.4747,41.3898,41.4355,53500.0
2010-02-08 10:35:00,63.41,63.45,63.33,63.34,72000.0,41.4486,41.4747,41.3963,41.4028,72000.0
2010-02-08 10:40:00,63.34,63.41,63.33,63.35,89100.0,41.4028,41.4486,41.3963,41.4094,89100.0
2010-02-08 10:45:00,63.35,63.35,63.23,63.3,80400.0,41.4094,41.4094,41.3309,41.3767,80400.0
2010-02-08 10:50:00,63.3,63.35,63.24,63.33,124300.0,41.3767,41.4094,41.3375,41.3963,124300.0
2010-02-08 10:55:00,63.33,63.46,63.32,63.44,57700.0,41.3963,41.4813,41.3898,41.4682,57700.0
2010-02-08 11:00:00,63.45,63.5,63.42,63.49,118100.0,41.4747,41.5074,41.4551,41.5009,118100.0
2010-02-08 11:05:00,63.51,63.56,63.47,63.55,68700.0,41.514,41.5466,41.4878,41.5401,68700.0
2010-02-08 11:10:00,63.55,63.61,63.51,63.59,51500.0,41.5401,41.5793,41.514,41.5663,51500.0
2010-02-08 11:15:00,63.58,63.58,63.47,63.48,42400.0,41.5597,41.5597,41.4878,41.4944,42400.0
2010-02-08 11:20:00,63.49,63.52,63.47,63.51,47800.0,41.5009,41.5205,41.4878,41.514,47800.0
2010-02-08 11:25:00,63.51,63.53,63.43,63.44,49300.0,41.514,41.527,41.4617,41.4682,49300.0
2010-02-08 11:30:00,63.44,63.49,63.44,63.46,58400.0,41.4682,41.5009,41.4682,41.4813,58400.0
2010-02-08 11:35:00,63.47,63.52,63.43,63.5,61100.0,41.4878,41.5205,41.4617,41.5074,61100.0
2010-02-08 11:40:00,63.51,63.56,63.5,63.54,41500.0,41.514,41.5466,41.5074,41.5336,41500.0
2010-02-08 11:45:00,63.54,63.56,63.47,63.51,44500.0,41.5336,41.5466,41.4878,41.514,44500.0
2010-02-08 11:50:00,63.51,63.52,63.43,63.48,56700.0,41.514,41.5205,41.4617,41.4944,56700.0
2010-02-08 11:55:00,63.48,63.51,63.46,63.48,30700.0,41.4944,41.514,41.4813,41.4944,30700.0
2010-02-08 12:00:00,63.47,63.54,63.47,63.51,54500.0,41.4878,41.5336,41.4878,41.514,54500.0
2010-02-08 12:05:00,63.5,63.53,63.47,63.51,54800.0,41.5074,41.527,41.4878,41.514,54800.0
2010-02-08 12:10:00,63.51,63.51,63.41,63.42,79500.0,41.514,41.514,41.4486,41.4551,79500.0
2010-02-08 12:15:00,63.41,63.42,63.35,63.38,123500.0,41.4486,41.4551,41.4094,41.429,123500.0
2010-02-08 12:20:00,63.38,63.42,63.35,63.36,86300.0,41.429,41.4551,41.4094,41.4159,86300.0
2010-02-08 12:25:00,63.36,63.37,63.35,63.37,21600.0,41.4159,41.4224,41.4094,41.4224,21600.0
2010-02-08 12:30:00,63.37,63.42,63.35,63.41,62200.0,41.4224,41.4551,41.4094,41.4486,62200.0
2010-02-08 12:35:00,63.42,63.42,63.37,63.38,56900.0,41.4551,41.4551,41.4224,41.429,56900.0
2010-02-08 12:40:00,63.38,63.4,63.35,63.39,46900.0,41.429,41.4421,41.4094,41.4355,46900.0
2010-02-08 12:45:00,63.4,63.43,63.35,63.38,44200.0,41.4421,41.4617,41.4094,41.429,44200.0
2010-02-08 12:50:00,63.39,63.43,63.38,63.39,19400.0,41.4355,41.4617,41.429,41.4355,19400.0
2010-02-08 12:55:00,63.39,63.41,63.37,63.37,26700.0,41.4355,41.4486,41.4224,41.4224,26700.0
2010-02-08 13:00:00,63.38,63.4,63.35,63.36,30700.0,41.429,41.4421,41.4094,41.4159,30700.0
2010-02-08 13:05:00,63.35,63.37,63.3,63.31,57500.0,41.4094,41.4224,41.3767,41.3832,57500.0
2010-02-08 13:10:00,63.32,63.33,63.3,63.32,35100.0,41.3898,41.3963,41.3767,41.3898,35100.0
2010-02-08 13:15:00,63.32,63.35,63.3,63.32,92400.0,41.3898,41.4094,41.3767,41.3898,92400.0
2010-02-08 13:20:00,63.32,63.32,63.28,63.31,54100.0,41.3898,41.3898,41.3636,41.3832,54100.0
2010-02-08 13:25:00,63.31,63.33,63.28,63.3,43400.0,41.3832,41.3963,41.3636,41.3767,43400.0
2010-02-08 13:30:00,63.31,63.32,63.25,63.25,30500.0,41.3832,41.3898,41.344,41.344,30500.0
2010-02-08 13:35:00,63.25,63.28,63.25,63.25,14900.0,41.344,41.3636,41.344,41.344,14900.0
2010-02-08 13:40:00,63.26,63.26,63.16,63.24,100900.0,41.3505,41.3505,41.2852,41.3375,100900.0
2010-02-08 13:45:00,63.25,63.25,63.15,63.19,63400.0,41.344,41.344,41.2786,41.3048,63400.0
2010-02-08 13:50:00,63.2,63.21,63.16,63.17,36400.0,41.3113,41.3179,41.2852,41.2917,36400.0
2010-02-08 13:55:00,63.17,63.18,63.1,63.16,51500.0,41.2917,41.2983,41.246,41.2852,51500.0
2010-02-08 14:00:00,63.17,63.21,63.14,63.21,57800.0,41.2917,41.3179,41.2721,41.3179,57800.0
2010-02-08 14:05:00,63.22,63.25,63.2,63.21,33700.0,41.3244,41.344,41.3113,41.3179,33700.0
2010-02-08 14:10:00,63.21,63.22,63.19,63.2,41000.0,41.3179,41.3244,41.3048,41.3113,41000.0
2010-02-08 14:15:00,63.2,63.2,63.13,63.17,52900.0,41.3113,41.3113,41.2656,41.2917,52900.0
2010-02-08 14:20:00,63.17,63.19,63.15,63.19,28400.0,41.2917,41.3048,41.2786,41.3048,28400.0
2010-02-08 14:25:00,63.2,63.22,63.16,63.16,24900.0,41.3113,41.3244,41.2852,41.2852,24900.0
2010-02-08 14:30:00,63.17,63.2,63.14,63.15,44500.0,41.2917,41.3113,41.2721,41.2786,44500.0
2010-02-08 14:35:00,63.16,63.18,63.09,63.1,57100.0,41.2852,41.2983,41.2394,41.246,57100.0
2010-02-08 14:40:00,63.1,63.16,63.07,63.13,71200.0,41.246,41.2852,41.2264,41.2656,71200.0
2010-02-08 14:45:00,63.14,63.22,63.13,63.2,40000.0,41.2721,41.3244,41.2656,41.3113,40000.0
2010-02-08 14:50:00,63.2,63.26,63.19,63.25,54600.0,41.3113,41.3505,41.3048,41.344,54600.0
2010-02-08 14:55:00,63.26,63.28,63.23,63.25,86500.0,41.3505,41.3636,41.3309,41.344,86500.0
2010-02-08 15:00:00,63.26,63.32,63.22,63.29,179100.0,41.3505,41.3898,41.3244,41.3702,179100.0
2010-02-08 15:05:00,63.29,63.31,63.26,63.26,38400.0,41.3702,41.3832,41.3505,41.3505,38400.0
2010-02-08 15:10:00,63.26,63.26,63.18,63.24,74100.0,41.3505,41.3505,41.2983,41.3375,74100.0
2010-02-08 15:15:00,63.23,63.24,63.16,63.17,76400.0,41.3309,41.3375,41.2852,41.2917,76400.0
2010-02-08 15:20:00,63.16,63.21,63.11,63.19,80500.0,41.2852,41.3179,41.2525,41.3048,80500.0
2010-02-08 15:25:00,63.18,63.21,63.13,63.21,56300.0,41.2983,41.3179,41.2656,41.3179,56300.0
2010-02-08 15:30:00,63.21,63.26,63.18,63.22,69600.0,41.3179,41.3505,41.2983,41.3244,69600.0
2010-02-08 15:35:00,63.22,63.26,63.2,63.25,70400.0,41.3244,41.3505,41.3113,41.344,70400.0
2010-02-08 15:40:00,63.26,63.29,63.22,63.24,170400.0,41.3505,41.3702,41.3244,41.3375,170400.0
2010-02-08 15:45:00,63.24,63.26,63.16,63.16,149300.0,41.3375,41.3505,41.2852,41.2852,149300.0
2010-02-08 15:50:00,63.16,63.16,63.06,63.07,210900.0,41.2852,41.2852,41.2198,41.2264,210900.0
2010-02-08 15:55:00,63.07,63.08,62.92,62.93,365000.0,41.2264,41.2329,41.1283,41.1348,365000.0
2010-02-09 09:30:00,63.15,63.25,62.89,62.93,444800.0,41.2786,41.344,41.1087,41.1348,444800.0
2010-02-09 09:35:00,62.94,63.1,62.77,62.92,306000.0,41.1414,41.246,41.0303,41.1283,306000.0
2010-02-09 09:40:00,62.92,63.01,62.83,62.86,253100.0,41.1283,41.1871,41.0695,41.0891,253100.0
2010-02-09 09:45:00,62.86,62.96,62.8,62.89,167900.0,41.0891,41.1544,41.0499,41.1087,167900.0
2010-02-09 09:50:00,62.89,63.18,62.88,63.04,225800.0,41.1087,41.2983,41.1022,41.2067,225800.0
2010-02-09 09:55:00,63.05,63.07,62.95,63.06,118700.0,41.2133,41.2264,41.1479,41.2198,118700.0
2010-02-09 10:00:00,63.05,63.1,63.0,63.09,191900.0,41.2133,41.246,41.1806,41.2394,191900.0
2010-02-09 10:05:00,63.1,63.32,63.07,63.2,188000.0,41.246,41.3898,41.2264,41.3113,188000.0
2010-02-09 10:10:00,63.21,63.38,63.2,63.32,106100.0,41.3179,41.429,41.3113,41.3898,106100.0
2010-02-09 10:15:00,63.31,63.44,63.28,63.29,101000.0,41.3832,41.4682,41.3636,41.3702,101000.0
2010-02-09 10:20:00,63.3,63.36,63.15,63.15,146600.0,41.3767,41.4159,41.2786,41.2786,146600.0
2010-02-09 10:25:00,63.15,63.19,62.97,63.02,200900.0,41.2786,41.3048,41.161,41.1937,200900.0
2010-02-09 10:30:00,63.03,63.1,62.99,63.09,137000.0,41.2002,41.246,41.1741,41.2394,137000.0
2010-02-09 10:35:00,63.09,63.17,63.04,63.08,59500.0,41.2394,41.2917,41.2067,41.2329,59500.0
2010-02-09 10:40:00,63.08,63.2,63.08,63.12,83000.0,41.2329,41.3113,41.2329,41.259,83000.0
2010-02-09 10:45:00,63.13,63.2,63.12,63.17,98400.0,41.2656,41.3113,41.259,41.2917,98400.0
2010-02-09 10:50:00,63.18,63.25,63.16,63.25,32000.0,41.2983,41.344,41.2852,41.344,32000.0
2010-02-09 10:55:00,63.25,63.25,63.14,63.21,70800.0,41.344,41.344,41.2721,41.3179,70800.0
2010-02-09 11:00:00,63.2,63.25,63.11,63.25,93600.0,41.3113,41.344,41.2525,41.344,93600.0
2010-02-09 11:05:00,63.25,63.28,63.06,63.09,99500.0,41.344,41.3636,41.2198,41.2394,99500.0
2010-02-09 11:10:00,63.09,63.14,63.04,63.11,117100.0,41.2394,41.2721,41.2067,41.2525,117100.0
2010-02-09 11:15:00,63.1,63.12,63.01,63.08,140200.0,41.246,41.259,41.1871,41.2329,140200.0
2010-02-09 11:20:00,63.08,63.19,63.07,63.17,63300.0,41.2329,41.3048,41.2264,41.2917,63300.0
2010-02-09 11:25:00,63.19,63.19,63.07,63.09,86800.0,41.3048,41.3048,41.2264,41.2394,86800.0
2010-02-09 11:30:00,63.1,63.19,63.02,63.19,129400.0,41.246,41.3048,41.1937,41.3048,129400.0
2010-02-09 11:35:00,63.19,63.3,63.17,63.25,167700.0,41.3048,41.3767,41.2917,41.344,167700.0
2010-02-09 11:40:00,63.26,63.27,63.16,63.22,109300.0,41.3505,41.3571,41.2852,41.3244,109300.0
2010-02-09 11:45:00,63.23,63.27,63.15,63.21,143200.0,41.3309,41.3571,41.2786,41.3179,143200.0
2010-02-09 11:50:00,63.21,63.32,63.18,63.26,126700.0,41.3179,41.3898,41.2983,41.3505,126700.0
2010-02-09 11:55:00,63.25,63.31,63.19,63.27,79500.0,41.344,41.3832,41.3048,41.3571,79500.0
2010-02-09 12:00:00,63.28,63.33,63.24,63.3,54700.0,41.3636,41.3963,41.3375,41.3767,54700.0
2010-02-09 12:05:00,63.29,63.35,63.26,63.27,65400.0,41.3702,41.4094,41.3505,41.3571,65400.0
2010-02-09 12:10:00,63.28,63.35,63.28,63.35,35800.0,41.3636,41.4094,41.3636,41.4094,35800.0
2010-02-09 12:15:00,63.36,63.48,63.31,63.45,87800.0,41.4159,41.4944,41.3832,41.4747,87800.0
2010-02-09 12:20:00,63.44,63.52,63.4,63.42,72100.0,41.4682,41.5205,41.4421,41.4551,72100.0
2010-02-09 12:25:00,63.42,63.48,63.38,63.47,52600.0,41.4551,41.4944,41.429,41.4878,52600.0
2010-02-09 12:30:00,63.47,63.54,63.42,63.49,44400.0,41.4878,41.5336,41.4551,41.5009,44400.0
2010-02-09 12:35:00,63.48,63.51,63.42,63.49,40200.0,41.4944,41.514,41.4551,41.5009,40200.0
2010-02-09 12:40:00,63.5,63.53,63.24,63.37,339800.0,41.5074,41.527,41.3375,41.4224,339800.0
2010-02-09 12:45:00,63.37,63.44,63.35,63.36,170900.0,41.4224,41.4682,41.4094,41.4159,170900.0
2010-02-09 12:50:00,63.34,63.46,63.28,63.41,176400.0,41.4028,41.4813,41.3636,41.4486,176400.0
2010-02-09 12:55:00,63.41,63.47,63.38,63.4,56000.0,41.4486,41.4878,41.429,41.4421,56000.0
2010-02-09 13:00:00,63.41,63.52,63.4,63.43,56900.0,41.4486,41.5205,41.4421,41.4617,56900.0
2010-02-09 13:05:00,63.43,63.57,63.43,63.54,64300.0,41.4617,41.5532,41.4617,41.5336,64300.0
2010-02-09 13:10:00,63.54,63.55,63.45,63.47,32000.0,41.5336,41.5401,41.4747,41.4878,32000.0
2010-02-09 13:15:00,63.47,63.47,63.4,63.43,242200.0,41.4878,41.4878,41.4421,41.4617,242200.0
2010-02-09 13:20:00,63.43,63.46,63.39,63.44,35100.0,41.4617,41.4813,41.4355,41.4682,35100.0
2010-02-09 13:25:00,63.44,63.45,63.33,63.36,66100.0,41.4682,41.4747,41.3963,41.4159,66100.0
2010-02-09 13:30:00,63.35,63.38,63.28,63.28,90500.0,41.4094,41.429,41.3636,41.3636,90500.0
2010-02-09 13:35:00,63.29,63.38,63.29,63.36,50600.0,41.3702,41.429,41.3702,41.4159,50600.0
2010-02-09 13:40:00,63.35,63.46,63.32,63.44,41800.0,41.4094,41.4813,41.3898,41.4682,41800.0
2010-02-09 13:45:00,63.46,63.47,63.42,63.43,40300.0,41.4813,41.4878,41.4551,41.4617,40300.0
2010-02-09 13:50:00,63.43,63.49,63.41,63.46,112200.0,41.4617,41.5009,41.4486,41.4813,112200.0
2010-02-09 13:55:00,63.47,63.51,63.46,63.5,22500.0,41.4878,41.514,41.4813,41.5074,22500.0
2010-02-09 14:00:00,63.49,63.52,63.46,63.5,38100.0,41.5009,41.5205,41.4813,41.5074,38100.0
2010-02-09 14:05:00,63.5,63.55,63.49,63.5,46300.0,41.5074,41.5401,41.5009,41.5074,46300.0
2010-02-09 14:10:00,63.51,63.53,63.46,63.48,56500.0,41.514,41.527,41.4813,41.4944,56500.0
2010-02-09 14:15:00,63.47,63.5,63.42,63.45,55200.0,41.4878,41.5074,41.4551,41.4747,55200.0
2010-02-09 14:20:00,63.46,63.47,63.44,63.45,37100.0,41.4813,41.4878,41.4682,41.4747,37100.0
2010-02-09 14:25:00,63.45,63.47,63.43,63.45,21200.0,41.4747,41.4878,41.4617,41.4747,21200.0
2010-02-09 14:30:00,63.45,63.53,63.44,63.52,55700.0,41.4747,41.527,41.4682,41.5205,55700.0
2010-02-09 14:35:00,63.52,63.55,63.5,63.5,48300.0,41.5205,41.5401,41.5074,41.5074,48300.0
2010-02-09 14:40:00,63.51,63.55,63.47,63.51,86500.0,41.514,41.5401,41.4878,41.514,86500.0
2010-02-09 14:45:00,63.52,63.58,63.49,63.58,87400.0,41.5205,41.5597,41.5009,41.5597,87400.0
2010-02-09 14:50:00,63.58,63.64,63.54,63.62,84000.0,41.5597,41.5989,41.5336,41.5859,84000.0
2010-02-09 14:55:00,63.62,63.73,63.6,63.67,100200.0,41.5859,41.6578,41.5728,41.6185,100200.0
2010-02-09 15:00:00,63.67,63.7,63.59,63.66,95700.0,41.6185,41.6382,41.5663,41.612,95700.0
2010-02-09 15:05:00,63.65,63.68,63.61,63.63,74700.0,41.6055,41.6251,41.5793,41.5924,74700.0
2010-02-09 15:10:00,63.62,63.69,63.6,63.68,82300.0,41.5859,41.6316,41.5728,41.6251,82300.0
2010-02-09 15:15:00,63.68,63.69,63.63,63.67,62700.0,41.6251,41.6316,41.5924,41.6185,62700.0
2010-02-09 15:20:00,63.66,63.75,63.65,63.7,65700.0,41.612,41.6708,41.6055,41.6382,65700.0
2010-02-09 15:25:00,63.71,63.79,63.71,63.74,182900.0,41.6447,41.697,41.6447,41.6643,182900.0
2010-02-09 15:30:00,63.74,63.84,63.73,63.82,127500.0,41.6643,41.7297,41.6578,41.7166,127500.0
2010-02-09 15:35:00,63.82,63.85,63.78,63.8,154600.0,41.7166,41.7362,41.6904,41.7035,154600.0
2010-02-09 15:40:00,63.79,63.82,63.74,63.79,185700.0,41.697,41.7166,41.6643,41.697,185700.0
2010-02-09 15:45:00,63.78,63.78,63.7,63.74,143800.0,41.6904,41.6904,41.6382,41.6643,143800.0
2010-02-09 15:50:00,63.74,63.75,63.54,63.57,239900.0,41.6643,41.6708,41.5336,41.5532,239900.0
2010-02-09 15:55:00,63.57,63.62,63.54,63.58,290400.0,41.5532,41.5859,41.5336,41.5597,290400.0
2010-02-10 09:30:00,63.53,63.63,63.37,63.55,122300.0,41.527,41.5924,41.4224,41.5401,122300.0
2010-02-10 09:35:00,63.53,63.83,63.48,63.5,114000.0,41.527,41.7231,41.4944,41.5074,114000.0
2010-02-10 09:40:00,63.5,63.6,63.46,63.5,82700.0,41.5074,41.5728,41.4813,41.5074,82700.0
2010-02-10 09:45:00,63.51,63.57,63.43,63.49,118300.0,41.514,41.5532,41.4617,41.5009,118300.0
2010-02-10 09:50:00,63.49,63.59,63.4,63.52,62600.0,41.5009,41.5663,41.4421,41.5205,62600.0
2010-02-10 09:55:00,63.53,63.54,63.43,63.43,96700.0,41.527,41.5336,41.4617,41.4617,96700.0
2010-02-10 10:00:00,63.43,63.44,63.25,63.4,201200.0,41.4617,41.4682,41.344,41.4421,201200.0
2010-02-10 10:05:00,63.4,63.52,63.39,63.44,140800.0,41.4421,41.5205,41.4355,41.4682,140800.0
2010-02-10 10:10:00,63.44,63.45,63.3,63.34,114100.0,41.4682,41.4747,41.3767,41.4028,114100.0
2010-02-10 10:15:00,63.33,63.39,63.29,63.38,102400.0,41.3963,41.4355,41.3702,41.429,102400.0
2010-02-10 10:20:00,63.38,63.4,63.22,63.22,100100.0,41.429,41.4421,41.3244,41.3244,100100.0
2010-02-10 10:25:00,63.23,63.23,63.06,63.06,128500.0,41.3309,41.3309,41.2198,41.2198,128500.0
2010-02-10 10:30:00,63.06,63.07,62.97,63.06,102200.0,41.2198,41.2264,41.161,41.2198,102200.0
2010-02-10 10:35:00,63.06,63.07,62.97,62.99,98700.0,41.2198,41.2264,41.161,41.1741,98700.0
2010-02-10 10:40:00,63.0,63.09,62.99,63.02,73200.0,41.1806,41.2394,41.1741,41.1937,73200.0
2010-02-10 10:45:00,63.02,63.04,62.97,62.98,54800.0,41.1937,41.2067,41.161,41.1675,54800.0
2010-02-10 10:50:00,62.98,63.13,62.97,63.06,88100.0,41.1675,41.2656,41.161,41.2198,88100.0
2010-02-10 10:55:00,63.07,63.16,63.05,63.13,57000.0,41.2264,41.2852,41.2133,41.2656,57000.0
2010-02-10 11:00:00,63.14,63.15,63.06,63.06,36700.0,41.2721,41.2786,41.2198,41.2198,36700.0
2010-02-10 11:05:00,63.07,63.19,63.07,63.19,44700.0,41.2264,41.3048,41.2264,41.3048,44700.0
2010-02-10 11:10:00,63.18,63.19,63.06,63.09,64200.0,41.2983,41.3048,41.2198,41.2394,64200.0
2010-02-10 11:15:00,63.1,63.11,63.0,63.01,56200.0,41.246,41.2525,41.1806,41.1871,56200.0
2010-02-10 11:20:00,63.0,63.06,62.97,63.05,63000.0,41.1806,41.2198,41.161,41.2133,63000.0
2010-02-10 11:25:00,63.05,63.21,63.05,63.21,83600.0,41.2133,41.3179,41.2133,41.3179,83600.0
2010-02-10 11:30:00,63.2,63.29,63.18,63.25,63400.0,41.3113,41.3702,41.2983,41.344,63400.0
2010-02-10 11:35:00,63.24,63.26,63.22,63.24,70000.0,41.3375,41.3505,41.3244,41.3375,70000.0
2010-02-10 11:40:00,63.24,63.28,63.19,63.28,94800.0,41.3375,41.3636,41.3048,41.3636,94800.0
2010-02-10 11:45:00,63.27,63.34,63.22,63.33,70800.0,41.3571,41.4028,41.3244,41.3963,70800.0
2010-02-10 11:50:00,63.33,63.38,63.32,63.37,36500.0,41.3963,41.429,41.3898,41.4224,36500.0
2010-02-10 11:55:00,63.36,63.45,63.36,63.42,52100.0,41.4159,41.4747,41.4159,41.4551,52100.0
2010-02-10 12:00:00,63.41,63.51,63.37,63.45,61200.0,41.4486,41.514,41.4224,41.4747,61200.0
2010-02-10 12:05:00,63.44,63.45,63.33,63.35,67600.0,41.4682,41.4747,41.3963,41.4094,67600.0
2010-02-10 12:10:00,63.35,63.38,63.31,63.32,54600.0,41.4094,41.429,41.3832,41.3898,54600.0
2010-02-10 12:15:00,63.31,63.37,63.27,63.37,45800.0,41.3832,41.4224,41.3571,41.4224,45800.0
2010-02-10 12:20:00,63.37,63.44,63.34,63.41,70000.0,41.4224,41.4682,41.4028,41.4486,70000.0
2010-02-10 12:25:00,63.42,63.49,63.4,63.43,49700.0,41.4551,41.5009,41.4421,41.4617,49700.0
2010-02-10 12:30:00,63.44,63.52,63.38,63.4,113000.0,41.4682,41.5205,41.429,41.4421,113000.0
2010-02-10 12:35:00,63.4,63.4,63.32,63.34,61800.0,41.4421,41.4421,41.3898,41.4028,61800.0
2010-02-10 12:40:00,63.33,63.38,63.33,63.35,67500.0,41.3963,41.429,41.3963,41.4094,67500.0
2010-02-10 12:45:00,63.35,63.36,63.29,63.29,33400.0,41.4094,41.4159,41.3702,41.3702,33400.0
2010-02-10 12:50:00,63.29,63.36,63.27,63.33,35300.0,41.3702,41.4159,41.3571,41.3963,35300.0
2010-02-10 12:55:00,63.35,63.37,63.3,63.33,30400.0,41.4094,41.4224,41.3767,41.3963,30400.0
2010-02-10 13:00:00,63.33,63.37,63.29,63.29,49900.0,41.3963,41.4224,41.3702,41.3702,49900.0
2010-02-10 13:05:00,63.3,63.32,63.26,63.31,56200.0,41.3767,41.3898,41.3505,41.3832,56200.0
2010-02-10 13:10:00,63.3,63.4,63.3,63.36,81800.0,41.3767,41.4421,41.3767,41.4159,81800.0
2010-02-10 13:15:00,63.35,63.39,63.31,63.34,42600.0,41.4094,41.4355,41.3832,41.4028,42600.0
2010-02-10 13:20:00,63.34,63.37,63.32,63.37,49900.0,41.4028,41.4224,41.3898,41.4224,49900.0
2010-02-10 13:25:00,63.37,63.5,63.37,63.49,57800.0,41.4224,41.5074,41.4224,41.5009,57800.0
2010-02-10 13:30:00,63.5,63.52,63.46,63.49,39700.0,41.5074,41.5205,41.4813,41.5009,39700.0
2010-02-10 13:35:00,63.48,63.52,63.46,63.51,41900.0,41.4944,41.5205,41.4813,41.514,41900.0
2010-02-10 13:40:00,63.52,63.55,63.46,63.55,49300.0,41.5205,41.5401,41.4813,41.5401,49300.0
2010-02-10 13:45:00,63.54,63.57,63.49,63.52,48300.0,41.5336,41.5532,41.5009,41.5205,48300.0
2010-02-10 13:50:00,63.52,63.55,63.49,63.5,30600.0,41.5205,41.5401,41.5009,41.5074,30600.0
2010-02-10 13:55:00,63.5,63.5,63.44,63.47,47200.0,41.5074,41.5074,41.4682,41.4878,47200.0
2010-02-10 14:00:00,63.47,63.52,63.45,63.49,58500.0,41.4878,41.5205,41.4747,41.5009,58500.0
2010-02-10 14:05:00,63.49,63.52,63.48,63.49,36500.0,41.5009,41.5205,41.4944,41.5009,36500.0
2010-02-10 14:10:00,63.49,63.51,63.41,63.47,72100.0,41.5009,41.514,41.4486,41.4878,72100.0
2010-02-10 14:15:00,63.47,63.48,63.44,63.46,48800.0,41.4878,41.4944,41.4682,41.4813,48800.0
2010-02-10 14:20:00,63.45,63.45,63.36,63.44,47100.0,41.4747,41.4747,41.4159,41.4682,47100.0
2010-02-10 14:25:00,63.44,63.47,63.38,63.41,30000.0,41.4682,41.4878,41.429,41.4486,30000.0
2010-02-10 14:30:00,63.41,63.46,63.38,63.4,48700.0,41.4486,41.4813,41.429,41.4421,48700.0
2010-02-10 14:35:00,63.41,63.41,63.33,63.33,54500.0,41.4486,41.4486,41.3963,41.3963,54500.0
2010-02-10 14:40:00,63.34,63.34,63.29,63.31,33400.0,41.4028,41.4028,41.3702,41.3832,33400.0
2010-02-10 14:45:00,63.3,63.32,63.27,63.28,41200.0,41.3767,41.3898,41.3571,41.3636,41200.0
2010-02-10 14:50:00,63.28,63.33,63.23,63.31,89500.0,41.3636,41.3963,41.3309,41.3832,89500.0
2010-02-10 14:55:00,63.31,63.33,63.28,63.28,35600.0,41.3832,41.3963,41.3636,41.3636,35600.0
2010-02-10 15:00:00,63.29,63.35,63.28,63.33,39300.0,41.3702,41.4094,41.3636,41.3963,39300.0
2010-02-10 15:05:00,63.33,63.34,63.28,63.31,52700.0,41.3963,41.4028,41.3636,41.3832,52700.0
2010-02-10 15:10:00,63.32,63.36,63.31,63.31,39000.0,41.3898,41.4159,41.3832,41.3832,39000.0
2010-02-10 15:15:00,63.31,63.34,63.27,63.29,53600.0,41.3832,41.4028,41.3571,41.3702,53600.0
2010-02-10 15:20:00,63.29,63.37,63.29,63.31,51500.0,41.3702,41.4224,41.3702,41.3832,51500.0
2010-02-10 15:25:00,63.31,63.32,63.22,63.22,121700.0,41.3832,41.3898,41.3244,41.3244,121700.0
2010-02-10 15:30:00,63.22,63.26,63.17,63.2,144500.0,41.3244,41.3505,41.2917,41.3113,144500.0
2010-02-10 15:35:00,63.2,63.25,63.17,63.17,190500.0,41.3113,41.344,41.2917,41.2917,190500.0
2010-02-10 15:40:00,63.17,63.24,63.14,63.18,143100.0,41.2917,41.3375,41.2721,41.2983,143100.0
2010-02-10 15:45:00,63.19,63.23,63.16,63.21,168100.0,41.3048,41.3309,41.2852,41.3179,168100.0
2010-02-10 15:50:00,63.21,63.24,63.18,63.2,153800.0,41.3179,41.3375,41.2983,41.3113,153800.0
2010-02-10 15:55:00,63.2,63.25,63.19,63.22,170300.0,41.3113,41.344,41.3048,41.3244,170300.0
2010-02-11 09:30:00,63.25,63.29,63.04,63.09,98800.0,41.344,41.3702,41.2067,41.2394,98800.0
2010-02-11 09:35:00,63.08,63.28,63.01,63.07,79000.0,41.2329,41.3636,41.1871,41.2264,79000.0
2010-02-11 09:40:00,63.07,63.07,62.86,62.86,120900.0,41.2264,41.2264,41.0891,41.0891,120900.0
2010-02-11 09:45:00,62.87,62.96,62.81,62.94,103500.0,41.0956,41.1544,41.0564,41.1414,103500.0
2010-02-11 09:50:00,62.94,63.04,62.94,62.97,78700.0,41.1414,41.2067,41.1414,41.161,78700.0
2010-02-11 09:55:00,62.97,63.1,62.93,63.05,70700.0,41.161,41.246,41.1348,41.2133,70700.0
2010-02-11 10:00:00,63.06,63.08,62.94,62.99,66700.0,41.2198,41.2329,41.1414,41.1741,66700.0
2010-02-11 10:05:00,62.98,63.12,62.98,63.06,53500.0,41.1675,41.259,41.1675,41.2198,53500.0
2010-02-11 10:10:00,63.06,63.29,63.05,63.09,80800.0,41.2198,41.3702,41.2133,41.2394,80800.0
2010-02-11 10:15:00,63.09,63.11,63.01,63.06,70500.0,41.2394,41.2525,41.1871,41.2198,70500.0
2010-02-11 10:20:00,63.06,63.11,63.01,63.05,63100.0,41.2198,41.2525,41.1871,41.2133,63100.0
2010-02-11 10:25:00,63.04,63.04,62.91,62.95,50600.0,41.2067,41.2067,41.1218,41.1479,50600.0
2010-02-11 10:30:00,62.96,62.98,62.88,62.96,74100.0,41.1544,41.1675,41.1022,41.1544,74100.0
2010-02-11 10:35:00,62.96,63.06,62.94,63.02,54900.0,41.1544,41.2198,41.1414,41.1937,54900.0
2010-02-11 10:40:00,63.02,63.03,62.91,62.92,53900.0,41.1937,41.2002,41.1218,41.1283,53900.0
2010-02-11 10:45:00,62.92,63.0,62.89,62.97,53400.0,41.1283,41.1806,41.1087,41.161,53400.0
2010-02-11 10:50:00,62.97,63.02,62.92,63.01,73800.0,41.161,41.1937,41.1283,41.1871,73800.0
2010-02-11 10:55:00,63.02,63.03,62.91,62.94,37900.0,41.1937,41.2002,41.1218,41.1414,37900.0
2010-02-11 11:00:00,62.94,62.95,62.75,62.75,219400.0,41.1414,41.1479,41.0172,41.0172,219400.0
2010-02-11 11:05:00,62.75,62.79,62.54,62.62,303500.0,41.0172,41.0433,40.8799,40.9322,303500.0
2010-02-11 11:10:00,62.61,62.77,62.61,62.76,89400.0,40.9257,41.0303,40.9257,41.0237,89400.0
2010-02-11 11:15:00,62.75,62.89,62.75,62.89,73300.0,41.0172,41.1087,41.0172,41.1087,73300.0
2010-02-11 11:20:00,62.89,63.12,62.88,63.11,122200.0,41.1087,41.259,41.1022,41.2525,122200.0
2010-02-11 11:25:00,63.11,63.23,63.11,63.19,94500.0,41.2525,41.3309,41.2525,41.3048,94500.0
2010-02-11 11:30:00,63.2,63.29,63.17,63.28,80100.0,41.3113,41.3702,41.2917,41.3636,80100.0
2010-02-11 11:35:00,63.27,63.34,63.26,63.33,64900.0,41.3571,41.4028,41.3505,41.3963,64900.0
2010-02-11 11:40:00,63.33,63.48,63.31,63.46,104200.0,41.3963,41.4944,41.3832,41.4813,104200.0
2010-02-11 11:45:00,63.47,63.57,63.46,63.54,66000.0,41.4878,41.5532,41.4813,41.5336,66000.0
2010-02-11 11:50:00,63.53,63.65,63.49,63.55,71900.0,41.527,41.6055,41.5009,41.5401,71900.0
2010-02-11 11:55:00,63.56,63.56,63.48,63.49,45300.0,41.5466,41.5466,41.4944,41.5009,45300.0
2010-02-11 12:00:00,63.49,63.5,63.44,63.5,28300.0,41.5009,41.5074,41.4682,41.5074,28300.0
2010-02-11 12:05:00,63.5,63.55,63.43,63.55,56200.0,41.5074,41.5401,41.4617,41.5401,56200.0
2010-02-11 12:10:00,63.56,63.64,63.53,63.62,44800.0,41.5466,41.5989,41.527,41.5859,44800.0
2010-02-11 12:15:00,63.62,63.68,63.58,63.58,52300.0,41.5859,41.6251,41.5597,41.5597,52300.0
2010-02-11 12:20:00,63.59,63.66,63.56,63.57,49400.0,41.5663,41.612,41.5466,41.5532,49400.0
2010-02-11 12:25:00,63.58,63.61,63.55,63.57,30400.0,41.5597,41.5793,41.5401,41.5532,30400.0
2010-02-11 12:30:00,63.57,63.63,63.56,63.6,99500.0,41.5532,41.5924,41.5466,41.5728,99500.0
2010-02-11 12:35:00,63.6,63.68,63.6,63.68,97400.0,41.5728,41.6251,41.5728,41.6251,97400.0
2010-02-11 12:40:00,63.68,63.7,63.65,63.7,23700.0,41.6251,41.6382,41.6055,41.6382,23700.0
2010-02-11 12:45:00,63.7,63.76,63.69,63.75,46200.0,41.6382,41.6774,41.6316,41.6708,46200.0
2010-02-11 12:50:00,63.76,63.76,63.7,63.73,97200.0,41.6774,41.6774,41.6382,41.6578,97200.0
2010-02-11 12:55:00,63.74,63.74,63.67,63.68,29400.0,41.6643,41.6643,41.6185,41.6251,29400.0
2010-02-11 13:00:00,63.68,63.71,63.64,63.64,52800.0,41.6251,41.6447,41.5989,41.5989,52800.0
2010-02-11 13:05:00,63.65,63.71,63.64,63.67,21100.0,41.6055,41.6447,41.5989,41.6185,21100.0
2010-02-11 13:10:00,63.67,63.74,63.65,63.72,83400.0,41.6185,41.6643,41.6055,41.6512,83400.0
2010-02-11 13:15:00,63.72,63.74,63.66,63.72,126600.0,41.6512,41.6643,41.612,41.6512,126600.0
2010-02-11 13:20:00,63.72,63.79,63.69,63.78,149400.0,41.6512,41.697,41.6316,41.6904,149400.0
2010-02-11 13:25:00,63.77,63.84,63.77,63.79,56300.0,41.6839,41.7297,41.6839,41.697,56300.0
2010-02-11 13:30:00,63.8,63.84,63.79,63.82,42100.0,41.7035,41.7297,41.697,41.7166,42100.0
2010-02-11 13:35:00,63.82,63.83,63.73,63.75,48800.0,41.7166,41.7231,41.6578,41.6708,48800.0
2010-02-11 13:40:00,63.76,63.82,63.76,63.81,32100.0,41.6774,41.7166,41.6774,41.7101,32100.0
2010-02-11 13:45:00,63.81,63.81,63.66,63.74,69300.0,41.7101,41.7101,41.612,41.6643,69300.0
2010-02-11 13:50:00,63.75,63.78,63.7,63.7,64400.0,41.6708,41.6904,41.6382,41.6382,64400.0
2010-02-11 13:55:00,63.69,63.71,63.65,63.7,97700.0,41.6316,41.6447,41.6055,41.6382,97700.0
2010-02-11 14:00:00,63.7,63.78,63.65,63.71,86900.0,41.6382,41.6904,41.6055,41.6447,86900.0
2010-02-11 14:05:00,63.72,63.73,63.66,63.66,48500.0,41.6512,41.6578,41.612,41.612,48500.0
2010-02-11 14:10:00,63.66,63.68,63.61,63.64,64100.0,41.612,41.6251,41.5793,41.5989,64100.0
2010-02-11 14:15:00,63.64,63.73,63.63,63.71,91000.0,41.5989,41.6578,41.5924,41.6447,91000.0
2010-02-11 14:20:00,63.71,63.75,63.7,63.71,40300.0,41.6447,41.6708,41.6382,41.6447,40300.0
2010-02-11 14:25:00,63.71,63.79,63.71,63.75,49600.0,41.6447,41.697,41.6447,41.6708,49600.0
2010-02-11 14:30:00,63.74,63.78,63.7,63.71,41800.0,41.6643,41.6904,41.6382,41.6447,41800.0
2010-02-11 14:35:00,63.71,63.74,63.68,63.74,30500.0,41.6447,41.6643,41.6251,41.6643,30500.0
2010-02-11 14:40:00,63.74,63.74,63.69,63.73,63700.0,41.6643,41.6643,41.6316,41.6578,63700.0
2010-02-11 14:45:00,63.74,63.83,63.74,63.78,79800.0,41.6643,41.7231,41.6643,41.6904,79800.0
2010-02-11 14:50:00,63.78,63.8,63.69,63.69,88900.0,41.6904,41.7035,41.6316,41.6316,88900.0
2010-02-11 14:55:00,63.69,63.75,63.68,63.74,55100.0,41.6316,41.6708,41.6251,41.6643,55100.0
2010-02-11 15:00:00,63.75,63.76,63.72,63.75,40500.0,41.6708,41.6774,41.6512,41.6708,40500.0
2010-02-11 15:05:00,63.75,63.79,63.74,63.76,58700.0,41.6708,41.697,41.6643,41.6774,58700.0
2010-02-11 15:10:00,63.76,63.82,63.75,63.8,75900.0,41.6774,41.7166,41.6708,41.7035,75900.0
2010-02-11 15:15:00,63.8,63.82,63.78,63.78,53000.0,41.7035,41.7166,41.6904,41.6904,53000.0
2010-02-11 15:20:00,63.78,63.79,63.71,63.74,99900.0,41.6904,41.697,41.6447,41.6643,99900.0
2010-02-11 15:25:00,63.74,63.75,63.68,63.72,69500.0,41.6643,41.6708,41.6251,41.6512,69500.0
2010-02-11 15:30:00,63.72,63.79,63.7,63.74,102500.0,41.6512,41.697,41.6382,41.6643,102500.0
2010-02-11 15:35:00,63.74,63.76,63.72,63.72,108700.0,41.6643,41.6774,41.6512,41.6512,108700.0
2010-02-11 15:40:00,63.73,63.78,63.72,63.76,115900.0,41.6578,41.6904,41.6512,41.6774,115900.0
2010-02-11 15:45:00,63.76,63.78,63.7,63.7,148600.0,41.6774,41.6904,41.6382,41.6382,148600.0
2010-02-11 15:50:00,63.7,63.78,63.69,63.77,185800.0,41.6382,41.6904,41.6316,41.6839,185800.0
2010-02-11 15:55:00,63.76,63.82,63.72,63.81,392000.0,41.6774,41.7166,41.6512,41.7101,392000.0
2010-02-12 09:30:00,63.21,63.46,63.21,63.43,196600.0,41.3179,41.4813,41.3179,41.4617,196600.0
2010-02-12 09:35:00,63.44,63.5,63.31,63.31,177600.0,41.4682,41.5074,41.3832,41.3832,177600.0
2010-02-12 09:40:00,63.32,63.37,63.23,63.26,94800.0,41.3898,41.4224,41.3309,41.3505,94800.0
2010-02-12 09:45:00,63.25,63.4,63.19,63.38,138100.0,41.344,41.4421,41.3048,41.429,138100.0
2010-02-12 09:50:00,63.37,63.38,63.21,63.3,96200.0,41.4224,41.429,41.3179,41.3767,96200.0
2010-02-12 09:55:00,63.28,63.53,63.26,63.47,163000.0,41.3636,41.527,41.3505,41.4878,163000.0
2010-02-12 10:00:00,63.46,63.49,63.35,63.43,201900.0,41.4813,41.5009,41.4094,41.4617,201900.0
2010-02-12 10:05:00,63.44,63.63,63.44,63.63,107400.0,41.4682,41.5924,41.4682,41.5924,107400.0
2010-02-12 10:10:00,63.63,63.67,63.42,63.44,89100.0,41.5924,41.6185,41.4551,41.4682,89100.0
2010-02-12 10:15:00,63.44,63.56,63.42,63.52,74600.0,41.4682,41.5466,41.4551,41.5205,74600.0
2010-02-12 10:20:00,63.53,63.66,63.49,63.66,94900.0,41.527,41.612,41.5009,41.612,94900.0
2010-02-12 10:25:00,63.66,63.69,63.54,63.6,84700.0,41.612,41.6316,41.5336,41.5728,84700.0
2010-02-12 10:30:00,63.6,63.69,63.57,63.65,45600.0,41.5728,41.6316,41.5532,41.6055,45600.0
2010-02-12 10:35:00,63.64,63.66,63.55,63.59,77700.0,41.5989,41.612,41.5401,41.5663,77700.0
2010-02-12 10:40:00,63.58,63.66,63.56,63.56,74800.0,41.5597,41.612,41.5466,41.5466,74800.0
2010-02-12 10:45:00,63.55,63.59,63.51,63.53,46300.0,41.5401,41.5663,41.514,41.527,46300.0
2010-02-12 10:50:00,63.54,63.54,63.47,63.48,45100.0,41.5336,41.5336,41.4878,41.4944,45100.0
2010-02-12 10:55:00,63.49,63.52,63.45,63.48,34800.0,41.5009,41.5205,41.4747,41.4944,34800.0
2010-02-12 11:00:00,63.48,63.51,63.39,63.45,48900.0,41.4944,41.514,41.4355,41.4747,48900.0
2010-02-12 11:05:00,63.46,63.52,63.43,63.46,32200.0,41.4813,41.5205,41.4617,41.4813,32200.0
2010-02-12 11:10:00,63.46,63.46,63.4,63.46,30600.0,41.4813,41.4813,41.4421,41.4813,30600.0
2010-02-12 11:15:00,63.46,63.48,63.41,63.42,41100.0,41.4813,41.4944,41.4486,41.4551,41100.0
2010-02-12 11:20:00,63.42,63.48,63.41,63.43,44400.0,41.4551,41.4944,41.4486,41.4617,44400.0
2010-02-12 11:25:00,63.44,63.46,63.41,63.46,33000.0,41.4682,41.4813,41.4486,41.4813,33000.0
2010-02-12 11:30:00,63.45,63.46,63.4,63.4,37700.0,41.4747,41.4813,41.4421,41.4421,37700.0
2010-02-12 11:35:00,63.41,63.46,63.4,63.44,37900.0,41.4486,41.4813,41.4421,41.4682,37900.0
2010-02-12 11:40:00,63.45,63.47,63.43,63.43,19800.0,41.4747,41.4878,41.4617,41.4617,19800.0
2010-02-12 11:45:00,63.44,63.5,63.43,63.48,28800.0,41.4682,41.5074,41.4617,41.4944,28800.0
2010-02-12 11:50:00,63.48,63.51,63.43,63.47,50500.0,41.4944,41.514,41.4617,41.4878,50500.0
2010-02-12 11:55:00,63.47,63.52,63.46,63.5,33100.0,41.4878,41.5205,41.4813,41.5074,33100.0
2010-02-12 12:00:00,63.49,63.58,63.49,63.53,47700.0,41.5009,41.5597,41.5009,41.527,47700.0
2010-02-12 12:05:00,63.54,63.56,63.5,63.51,22200.0,41.5336,41.5466,41.5074,41.514,22200.0
2010-02-12 12:10:00,63.51,63.65,63.51,63.65,80400.0,41.514,41.6055,41.514,41.6055,80400.0
2010-02-12 12:15:00,63.65,63.76,63.65,63.74,130900.0,41.6055,41.6774,41.6055,41.6643,130900.0
2010-02-12 12:20:00,63.74,63.83,63.74,63.81,55100.0,41.6643,41.7231,41.6643,41.7101,55100.0
2010-02-12 12:25:00,63.81,63.82,63.73,63.76,40500.0,41.7101,41.7166,41.6578,41.6774,40500.0
2010-02-12 12:30:00,63.76,63.82,63.72,63.8,71800.0,41.6774,41.7166,41.6512,41.7035,71800.0
2010-02-12 12:35:00,63.8,63.81,63.75,63.78,128300.0,41.7035,41.7101,41.6708,41.6904,128300.0
2010-02-12 12:40:00,63.77,63.85,63.77,63.84,34500.0,41.6839,41.7362,41.6839,41.7297,34500.0
2010-02-12 12:45:00,63.85,63.89,63.8,63.8,54400.0,41.7362,41.7624,41.7035,41.7035,54400.0
2010-02-12 12:50:00,63.8,63.81,63.74,63.76,44100.0,41.7035,41.7101,41.6643,41.6774,44100.0
2010-02-12 12:55:00,63.76,63.8,63.75,63.8,26500.0,41.6774,41.7035,41.6708,41.7035,26500.0
2010-02-12 13:00:00,63.81,63.81,63.77,63.8,19100.0,41.7101,41.7101,41.6839,41.7035,19100.0
2010-02-12 13:05:00,63.8,63.8,63.72,63.72,54400.0,41.7035,41.7035,41.6512,41.6512,54400.0
2010-02-12 13:10:00,63.72,63.75,63.68,63.68,24500.0,41.6512,41.6708,41.6251,41.6251,24500.0
2010-02-12 13:15:00,63.67,63.68,63.56,63.63,83500.0,41.6185,41.6251,41.5466,41.5924,83500.0
2010-02-12 13:20:00,63.63,63.63,63.53,63.57,67600.0,41.5924,41.5924,41.527,41.5532,67600.0
2010-02-12 13:25:00,63.57,63.57,63.52,63.52,42400.0,41.5532,41.5532,41.5205,41.5205,42400.0
2010-02-12 13:30:00,63.52,63.52,63.46,63.48,73900.0,41.5205,41.5205,41.4813,41.4944,73900.0
2010-02-12 13:35:00,63.47,63.47,63.41,63.41,40900.0,41.4878,41.4878,41.4486,41.4486,40900.0
2010-02-12 13:40:00,63.42,63.49,63.41,63.45,72800.0,41.4551,41.5009,41.4486,41.4747,72800.0
2010-02-12 13:45:00,63.44,63.49,63.44,63.48,34000.0,41.4682,41.5009,41.4682,41.4944,34000.0
2010-02-12 13:50:00,63.49,63.51,63.45,63.48,76400.0,41.5009,41.514,41.4747,41.4944,76400.0
2010-02-12 13:55:00,63.48,63.48,63.43,63.47,29200.0,41.4944,41.4944,41.4617,41.4878,29200.0
2010-02-12 14:00:00,63.47,63.49,63.42,63.48,30600.0,41.4878,41.5009,41.4551,41.4944,30600.0
2010-02-12 14:05:00,63.47,63.52,63.45,63.5,32600.0,41.4878,41.5205,41.4747,41.5074,32600.0
2010-02-12 14:10:00,63.5,63.61,63.5,63.59,76400.0,41.5074,41.5793,41.5074,41.5663,76400.0
2010-02-12 14:15:00,63.6,63.64,63.59,63.63,48100.0,41.5728,41.5989,41.5663,41.5924,48100.0
2010-02-12 14:20:00,63.65,63.74,63.62,63.68,76000.0,41.6055,41.6643,41.5859,41.6251,76000.0
2010-02-12 14:25:00,63.68,63.73,63.66,63.69,57100.0,41.6251,41.6578,41.612,41.6316,57100.0
2010-02-12 14:30:00,63.69,63.77,63.68,63.73,43400.0,41.6316,41.6839,41.6251,41.6578,43400.0
2010-02-12 14:35:00,63.72,63.75,63.6,63.6,127300.0,41.6512,41.6708,41.5728,41.5728,127300.0
2010-02-12 14:40:00,63.6,63.61,63.51,63.53,60400.0,41.5728,41.5793,41.514,41.527,60400.0
2010-02-12 14:45:00,63.54,63.6,63.49,63.55,36700.0,41.5336,41.5728,41.5009,41.5401,36700.0
2010-02-12 14:50:00,63.55,63.56,63.52,63.54,58100.0,41.5401,41.5466,41.5205,41.5336,58100.0
2010-02-12 14:55:00,63.55,63.57,63.48,63.51,49400.0,41.5401,41.5532,41.4944,41.514,49400.0
2010-02-12 15:00:00,63.51,63.51,63.4,63.45,77200.0,41.514,41.514,41.4421,41.4747,77200.0
2010-02-12 15:05:00,63.45,63.55,63.44,63.54,51500.0,41.4747,41.5401,41.4682,41.5336,51500.0
2010-02-12 15:10:00,63.53,63.53,63.44,63.51,56800.0,41.527,41.527,41.4682,41.514,56800.0
2010-02-12 15:15:00,63.51,63.54,63.48,63.52,51200.0,41.514,41.5336,41.4944,41.5205,51200.0
2010-02-12 15:20:00,63.53,63.56,63.5,63.52,72100.0,41.527,41.5466,41.5074,41.5205,72100.0
2010-02-12 15:25:00,63.52,63.54,63.48,63.5,44800.0,41.5205,41.5336,41.4944,41.5074,44800.0
2010-02-12 15:30:00,63.49,63.49,63.39,63.4,150100.0,41.5009,41.5009,41.4355,41.4421,150100.0
2010-02-12 15:35:00,63.41,63.41,63.38,63.39,101400.0,41.4486,41.4486,41.429,41.4355,101400.0
2010-02-12 15:40:00,63.39,63.47,63.37,63.44,135800.0,41.4355,41.4878,41.4224,41.4682,135800.0
2010-02-12 15:45:00,63.43,63.52,63.41,63.51,122600.0,41.4617,41.5205,41.4486,41.514,122600.0
2010-02-12 15:50:00,63.5,63.58,63.48,63.57,164600.0,41.5074,41.5597,41.4944,41.5532,164600.0
2010-02-12 15:55:00,63.57,63.62,63.5,63.59,403000.0,41.5532,41.5859,41.5074,41.5663,403000.0
2010-02-16 09:30:00,63.5,63.55,63.35,63.53,256500.0,41.5074,41.5401,41.4094,41.527,256500.0
2010-02-16 09:35:00,63.53,63.64,63.46,63.57,122800.0,41.527,41.5989,41.4813,41.5532,122800.0
2010-02-16 09:40:00,63.58,63.61,63.45,63.49,90600.0,41.5597,41.5793,41.4747,41.5009,90600.0
2010-02-16 09:45:00,63.48,63.51,63.28,63.38,102900.0,41.4944,41.514,41.3636,41.429,102900.0
2010-02-16 09:50:00,63.39,63.53,63.35,63.52,75600.0,41.4355,41.527,41.4094,41.5205,75600.0
2010-02-16 09:55:00,63.52,63.61,63.49,63.61,68700.0,41.5205,41.5793,41.5009,41.5793,68700.0
2010-02-16 10:00:00,63.6,63.75,63.6,63.68,124300.0,41.5728,41.6708,41.5728,41.6251,124300.0
2010-02-16 10:05:00,63.69,63.7,63.52,63.54,49300.0,41.6316,41.6382,41.5205,41.5336,49300.0
2010-02-16 10:10:00,63.54,63.74,63.54,63.74,54700.0,41.5336,41.6643,41.5336,41.6643,54700.0
2010-02-16 10:15:00,63.75,63.83,63.74,63.83,71500.0,41.6708,41.7231,41.6643,41.7231,71500.0
2010-02-16 10:20:00,63.82,63.85,63.73,63.83,76600.0,41.7166,41.7362,41.6578,41.7231,76600.0
2010-02-16 10:25:00,63.82,63.84,63.72,63.79,50300.0,41.7166,41.7297,41.6512,41.697,50300.0
2010-02-16 10:30:00,63.79,63.82,63.68,63.72,124400.0,41.697,41.7166,41.6251,41.6512,124400.0
2010-02-16 10:35:00,63.72,63.81,63.71,63.78,37700.0,41.6512,41.7101,41.6447,41.6904,37700.0
2010-02-16 10:40:00,63.79,63.92,63.78,63.9,65700.0,41.697,41.782,41.6904,41.7689,65700.0
2010-02-16 10:45:00,63.92,63.97,63.91,63.94,50200.0,41.782,41.8146,41.7754,41.795,50200.0
2010-02-16 10:50:00,63.93,63.93,63.82,63.86,58200.0,41.7885,41.7885,41.7166,41.7427,58200.0
2010-02-16 10:55:00,63.86,63.92,63.86,63.92,19600.0,41.7427,41.782,41.7427,41.782,19600.0
2010-02-16 11:00:00,63.92,63.92,63.86,63.89,53600.0,41.782,41.782,41.7427,41.7624,53600.0
2010-02-16 11:05:00,63.89,63.91,63.84,63.88,48300.0,41.7624,41.7754,41.7297,41.7558,48300.0
2010-02-16 11:10:00,63.88,63.92,63.83,63.84,23400.0,41.7558,41.782,41.7231,41.7297,23400.0
2010-02-16 11:15:00,63.84,63.9,63.82,63.89,31200.0,41.7297,41.7689,41.7166,41.7624,31200.0
2010-02-16 11:20:00,63.9,63.9,63.79,63.8,48200.0,41.7689,41.7689,41.697,41.7035,48200.0
2010-02-16 11:25:00,63.79,63.88,63.78,63.88,63500.0,41.697,41.7558,41.6904,41.7558,63500.0
2010-02-16 11:30:00,63.88,63.91,63.87,63.9,37800.0,41.7558,41.7754,41.7493,41.7689,37800.0
2010-02-16 11:35:00,63.9,63.91,63.83,63.83,34200.0,41.7689,41.7754,41.7231,41.7231,34200.0
2010-02-16 11:40:00,63.83,63.95,63.83,63.95,57400.0,41.7231,41.8016,41.7231,41.8016,57400.0
2010-02-16 11:45:00,63.95,63.96,63.91,63.92,67100.0,41.8016,41.8081,41.7754,41.782,67100.0
2010-02-16 11:50:00,63.92,63.94,63.9,63.91,59900.0,41.782,41.795,41.7689,41.7754,59900.0
2010-02-16 11:55:00,63.92,63.92,63.87,63.9,53200.0,41.782,41.782,41.7493,41.7689,53200.0
2010-02-16 12:00:00,63.91,63.91,63.87,63.89,58400.0,41.7754,41.7754,41.7493,41.7624,58400.0
2010-02-16 12:05:00,63.9,63.93,63.89,63.9,39000.0,41.7689,41.7885,41.7624,41.7689,39000.0
2010-02-16 12:10:00,63.9,63.9,63.84,63.86,60500.0,41.7689,41.7689,41.7297,41.7427,60500.0
2010-02-16 12:15:00,63.86,63.87,63.85,63.87,31700.0,41.7427,41.7493,41.7362,41.7493,31700.0
2010-02-16 12:20:00,63.86,63.94,63.86,63.92,46100.0,41.7427,41.795,41.7427,41.782,46100.0
2010-02-16 12:25:00,63.92,63.96,63.92,63.92,41800.0,41.782,41.8081,41.782,41.782,41800.0
2010-02-16 12:30:00,63.92,63.93,63.85,63.86,24600.0,41.782,41.7885,41.7362,41.7427,24600.0
2010-02-16 12:35:00,63.85,63.86,63.82,63.85,39400.0,41.7362,41.7427,41.7166,41.7362,39400.0
2010-02-16 12:40:00,63.85,63.86,63.82,63.85,57600.0,41.7362,41.7427,41.7166,41.7362,57600.0
2010-02-16 12:45:00,63.85,63.88,63.85,63.87,30100.0,41.7362,41.7558,41.7362,41.7493,30100.0
2010-02-16 12:50:00,63.88,63.9,63.86,63.89,48300.0,41.7558,41.7689,41.7427,41.7624,48300.0
2010-02-16 12:55:00,63.9,63.93,63.89,63.93,60800.0,41.7689,41.7885,41.7624,41.7885,60800.0
2010-02-16 13:00:00,63.92,63.96,63.91,63.95,64500.0,41.782,41.8081,41.7754,41.8016,64500.0
2010-02-16 13:05:00,63.96,63.99,63.91,63.91,100000.0,41.8081,41.8277,41.7754,41.7754,100000.0
2010-02-16 13:10:00,63.92,63.97,63.91,63.93,37400.0,41.782,41.8146,41.7754,41.7885,37400.0
2010-02-16 13:15:00,63.93,63.94,63.9,63.94,24300.0,41.7885,41.795,41.7689,41.795,24300.0
2010-02-16 13:20:00,63.93,63.94,63.9,63.9,22800.0,41.7885,41.795,41.7689,41.7689,22800.0
2010-02-16 13:25:00,63.91,63.92,63.89,63.89,40300.0,41.7754,41.782,41.7624,41.7624,40300.0
2010-02-16 13:30:00,63.9,63.92,63.89,63.91,47700.0,41.7689,41.782,41.7624,41.7754,47700.0
2010-02-16 13:35:00,63.92,63.93,63.89,63.9,88700.0,41.782,41.7885,41.7624,41.7689,88700.0
2010-02-16 13:40:00,63.9,63.91,63.8,63.81,87100.0,41.7689,41.7754,41.7035,41.7101,87100.0
2010-02-16 13:45:00,63.81,63.87,63.81,63.83,32200.0,41.7101,41.7493,41.7101,41.7231,32200.0
2010-02-16 13:50:00,63.83,63.86,63.83,63.84,25400.0,41.7231,41.7427,41.7231,41.7297,25400.0
2010-02-16 13:55:00,63.84,63.85,63.82,63.85,27400.0,41.7297,41.7362,41.7166,41.7362,27400.0
2010-02-16 14:00:00,63.85,63.85,63.81,63.82,25600.0,41.7362,41.7362,41.7101,41.7166,25600.0
2010-02-16 14:05:00,63.82,63.82,63.77,63.78,27600.0,41.7166,41.7166,41.6839,41.6904,27600.0
2010-02-16 14:10:00,63.79,63.87,63.79,63.86,31600.0,41.697,41.7493,41.697,41.7427,31600.0
2010-02-16 14:15:00,63.87,63.88,63.82,63.85,50300.0,41.7493,41.7558,41.7166,41.7362,50300.0
2010-02-16 14:20:00,63.85,63.87,63.83,63.85,37900.0,41.7362,41.7493,41.7231,41.7362,37900.0
2010-02-16 14:25:00,63.85,63.95,63.85,63.9,46700.0,41.7362,41.8016,41.7362,41.7689,46700.0
2010-02-16 14:30:00,63.91,63.96,63.91,63.94,61900.0,41.7754,41.8081,41.7754,41.795,61900.0
2010-02-16 14:35:00,63.94,63.96,63.9,63.91,39400.0,41.795,41.8081,41.7689,41.7754,39400.0
2010-02-16 14:40:00,63.9,63.94,63.87,63.9,58200.0,41.7689,41.795,41.7493,41.7689,58200.0
2010-02-16 14:45:00,63.89,63.92,63.86,63.87,58800.0,41.7624,41.782,41.7427,41.7493,58800.0
2010-02-16 14:50:00,63.87,63.92,63.86,63.91,55200.0,41.7493,41.782,41.7427,41.7754,55200.0
2010-02-16 14:55:00,63.91,63.97,63.9,63.94,76900.0,41.7754,41.8146,41.7689,41.795,76900.0
2010-02-16 15:00:00,63.94,63.95,63.88,63.9,45500.0,41.795,41.8016,41.7558,41.7689,45500.0
2010-02-16 15:05:00,63.91,63.96,63.9,63.95,65800.0,41.7754,41.8081,41.7689,41.8016,65800.0
2010-02-16 15:10:00,63.96,63.98,63.92,63.93,61500.0,41.8081,41.8212,41.782,41.7885,61500.0
2010-02-16 15:15:00,63.92,63.95,63.92,63.94,27600.0,41.782,41.8016,41.782,41.795,27600.0
2010-02-16 15:20:00,63.95,63.96,63.91,63.92,46400.0,41.8016,41.8081,41.7754,41.782,46400.0
2010-02-16 15:25:00,63.92,63.99,63.92,63.97,80900.0,41.782,41.8277,41.782,41.8146,80900.0
2010-02-16 15:30:00,63.97,64.04,63.96,63.97,186100.0,41.8146,41.8604,41.8081,41.8146,186100.0
2010-02-16 15:35:00,63.97,64.07,63.97,64.06,97300.0,41.8146,41.88,41.8146,41.8735,97300.0
2010-02-16 15:40:00,64.06,64.16,64.05,64.16,172000.0,41.8735,41.9388,41.8669,41.9388,172000.0
2010-02-16 15:45:00,64.15,64.18,64.11,64.12,111900.0,41.9323,41.9519,41.9062,41.9127,111900.0
2010-02-16 15:50:00,64.11,64.14,64.03,64.05,213900.0,41.9062,41.9258,41.8539,41.8669,213900.0
2010-02-16 15:55:00,64.04,64.05,63.97,64.01,431800.0,41.8604,41.8669,41.8146,41.8408,431800.0
2010-02-17 09:30:00,64.21,64.26,64.04,64.13,93400.0,41.9715,42.0042,41.8604,41.9192,93400.0
2010-02-17 09:35:00,64.14,64.33,64.13,64.18,166000.0,41.9258,42.05,41.9192,41.9519,166000.0
2010-02-17 09:40:00,64.17,64.31,64.12,64.29,179600.0,41.9454,42.0369,41.9127,42.0238,179600.0
2010-02-17 09:45:00,64.3,64.35,64.26,64.35,83600.0,42.0304,42.063,42.0042,42.063,83600.0
2010-02-17 09:50:00,64.34,64.35,64.13,64.26,87900.0,42.0565,42.063,41.9192,42.0042,87900.0
2010-02-17 09:55:00,64.25,64.3,64.21,64.29,53200.0,41.9977,42.0304,41.9715,42.0238,53200.0
2010-02-17 10:00:00,64.29,64.35,64.25,64.25,95600.0,42.0238,42.063,41.9977,41.9977,95600.0
2010-02-17 10:05:00,64.25,64.25,64.15,64.18,101300.0,41.9977,41.9977,41.9323,41.9519,101300.0
2010-02-17 10:10:00,64.19,64.21,64.14,64.17,69000.0,41.9584,41.9715,41.9258,41.9454,69000.0
2010-02-17 10:15:00,64.17,64.23,64.11,64.11,87900.0,41.9454,41.9846,41.9062,41.9062,87900.0
2010-02-17 10:20:00,64.11,64.13,63.95,63.99,86600.0,41.9062,41.9192,41.8016,41.8277,86600.0
2010-02-17 10:25:00,63.98,64.03,63.94,63.98,71300.0,41.8212,41.8539,41.795,41.8212,71300.0
2010-02-17 10:30:00,63.98,64.06,63.97,64.05,86400.0,41.8212,41.8735,41.8146,41.8669,86400.0
2010-02-17 10:35:00,64.05,64.08,63.94,63.96,82100.0,41.8669,41.8865,41.795,41.8081,82100.0
2010-02-17 10:40:00,63.96,64.06,63.91,64.02,93600.0,41.8081,41.8735,41.7754,41.8473,93600.0
2010-02-17 10:45:00,64.03,64.04,63.99,64.02,70100.0,41.8539,41.8604,41.8277,41.8473,70100.0
2010-02-17 10:50:00,64.01,64.02,63.96,63.96,60200.0,41.8408,41.8473,41.8081,41.8081,60200.0
2010-02-17 10:55:00,63.96,63.99,63.93,63.96,42300.0,41.8081,41.8277,41.7885,41.8081,42300.0
2010-02-17 11:00:00,63.96,63.96,63.77,63.8,111900.0,41.8081,41.8081,41.6839,41.7035,111900.0
2010-02-17 11:05:00,63.78,63.87,63.78,63.84,51500.0,41.6904,41.7493,41.6904,41.7297,51500.0
2010-02-17 11:10:00,63.83,63.94,63.78,63.94,84100.0,41.7231,41.795,41.6904,41.795,84100.0
2010-02-17 11:15:00,63.94,64.02,63.94,64.02,52900.0,41.795,41.8473,41.795,41.8473,52900.0
2010-02-17 11:20:00,64.01,64.1,64.01,64.08,59900.0,41.8408,41.8996,41.8408,41.8865,59900.0
2010-02-17 11:25:00,64.09,64.09,63.92,63.92,85000.0,41.8931,41.8931,41.782,41.782,85000.0
2010-02-17 11:30:00,63.93,63.99,63.91,63.97,87900.0,41.7885,41.8277,41.7754,41.8146,87900.0
2010-02-17 11:35:00,63.95,63.99,63.91,63.99,39600.0,41.8016,41.8277,41.7754,41.8277,39600.0
2010-02-17 11:40:00,64.0,64.01,63.91,63.95,121100.0,41.8343,41.8408,41.7754,41.8016,121100.0
2010-02-17 11:45:00,63.95,64.07,63.94,64.02,53200.0,41.8016,41.88,41.795,41.8473,53200.0
2010-02-17 11:50:00,64.02,64.03,63.97,63.99,41200.0,41.8473,41.8539,41.8146,41.8277,41200.0
2010-02-17 11:55:00,63.99,64.04,63.99,64.02,45000.0,41.8277,41.8604,41.8277,41.8473,45000.0
2010-02-17 12:00:00,64.01,64.03,63.97,64.03,55900.0,41.8408,41.8539,41.8146,41.8539,55900.0
2010-02-17 12:05:00,64.02,64.03,63.97,63.99,39600.0,41.8473,41.8539,41.8146,41.8277,39600.0
2010-02-17 12:10:00,63.99,64.01,63.96,63.96,20500.0,41.8277,41.8408,41.8081,41.8081,20500.0
2010-02-17 12:15:00,63.95,64.0,63.94,63.98,57000.0,41.8016,41.8343,41.795,41.8212,57000.0
2010-02-17 12:20:00,63.98,63.98,63.9,63.95,52200.0,41.8212,41.8212,41.7689,41.8016,52200.0
2010-02-17 12:25:00,63.96,63.98,63.91,63.91,70600.0,41.8081,41.8212,41.7754,41.7754,70600.0
2010-02-17 12:30:00,63.91,63.97,63.91,63.95,61800.0,41.7754,41.8146,41.7754,41.8016,61800.0
2010-02-17 12:35:00,63.95,63.96,63.93,63.94,40600.0,41.8016,41.8081,41.7885,41.795,40600.0
2010-02-17 12:40:00,63.95,63.99,63.94,63.99,50400.0,41.8016,41.8277,41.795,41.8277,50400.0
2010-02-17 12:45:00,63.98,64.0,63.97,63.98,34300.0,41.8212,41.8343,41.8146,41.8212,34300.0
2010-02-17 12:50:00,63.99,64.0,63.96,63.97,26300.0,41.8277,41.8343,41.8081,41.8146,26300.0
2010-02-17 12:55:00,63.97,64.0,63.96,64.0,23300.0,41.8146,41.8343,41.8081,41.8343,23300.0
2010-02-17 13:00:00,63.99,64.03,63.99,64.01,69500.0,41.8277,41.8539,41.8277,41.8408,69500.0
2010-02-17 13:05:00,64.0,64.03,64.0,64.03,23100.0,41.8343,41.8539,41.8343,41.8539,23100.0
2010-02-17 13:10:00,64.03,64.05,64.01,64.02,40500.0,41.8539,41.8669,41.8408,41.8473,40500.0
2010-02-17 13:15:00,64.02,64.11,64.01,64.1,66400.0,41.8473,41.9062,41.8408,41.8996,66400.0
2010-02-17 13:20:00,64.09,64.11,64.07,64.09,44300.0,41.8931,41.9062,41.88,41.8931,44300.0
2010-02-17 13:25:00,64.09,64.1,64.09,64.09,21800.0,41.8931,41.8996,41.8931,41.8931,21800.0
2010-02-17 13:30:00,64.1,64.12,64.07,64.1,42700.0,41.8996,41.9127,41.88,41.8996,42700.0
2010-02-17 13:35:00,64.1,64.15,64.1,64.12,28100.0,41.8996,41.9323,41.8996,41.9127,28100.0
2010-02-17 13:40:00,64.13,64.13,64.08,64.08,19500.0,41.9192,41.9192,41.8865,41.8865,19500.0
2010-02-17 13:45:00,64.09,64.1,64.07,64.09,29800.0,41.8931,41.8996,41.88,41.8931,29800.0
2010-02-17 13:50:00,64.09,64.11,64.07,64.1,31000.0,41.8931,41.9062,41.88,41.8996,31000.0
2010-02-17 13:55:00,64.1,64.12,64.09,64.1,27200.0,41.8996,41.9127,41.8931,41.8996,27200.0
2010-02-17 14:00:00,64.1,64.11,64.01,64.09,111100.0,41.8996,41.9062,41.8408,41.8931,111100.0
2010-02-17 14:05:00,64.08,64.18,64.07,64.18,105600.0,41.8865,41.9519,41.88,41.9519,105600.0
2010-02-17 14:10:00,64.18,64.19,64.16,64.16,34000.0,41.9519,41.9584,41.9388,41.9388,34000.0
2010-02-17 14:15:00,64.16,64.16,64.12,64.13,90500.0,41.9388,41.9388,41.9127,41.9192,90500.0
2010-02-17 14:20:00,64.13,64.14,64.08,64.09,61500.0,41.9192,41.9258,41.8865,41.8931,61500.0
2010-02-17 14:25:00,64.1,64.1,64.07,64.09,27600.0,41.8996,41.8996,41.88,41.8931,27600.0
2010-02-17 14:30:00,64.09,64.11,64.06,64.1,42300.0,41.8931,41.9062,41.8735,41.8996,42300.0
2010-02-17 14:35:00,64.09,64.11,64.08,64.09,47300.0,41.8931,41.9062,41.8865,41.8931,47300.0
2010-02-17 14:40:00,64.09,64.12,64.08,64.09,30900.0,41.8931,41.9127,41.8865,41.8931,30900.0
2010-02-17 14:45:00,64.1,64.1,64.09,64.09,19800.0,41.8996,41.8996,41.8931,41.8931,19800.0
2010-02-17 14:50:00,64.1,64.1,64.08,64.1,25900.0,41.8996,41.8996,41.8865,41.8996,25900.0
2010-02-17 14:55:00,64.09,64.13,64.09,64.12,43000.0,41.8931,41.9192,41.8931,41.9127,43000.0
2010-02-17 15:00:00,64.12,64.13,64.08,64.12,48000.0,41.9127,41.9192,41.8865,41.9127,48000.0
2010-02-17 15:05:00,64.12,64.14,64.12,64.14,31700.0,41.9127,41.9258,41.9127,41.9258,31700.0
2010-02-17 15:10:00,64.14,64.17,64.11,64.16,48100.0,41.9258,41.9454,41.9062,41.9388,48100.0
2010-02-17 15:15:00,64.15,64.18,64.1,64.16,63900.0,41.9323,41.9519,41.8996,41.9388,63900.0
2010-02-17 15:20:00,64.16,64.17,64.11,64.14,62800.0,41.9388,41.9454,41.9062,41.9258,62800.0
2010-02-17 15:25:00,64.14,64.14,64.11,64.11,68300.0,41.9258,41.9258,41.9062,41.9062,68300.0
2010-02-17 15:30:00,64.11,64.19,64.1,64.18,74500.0,41.9062,41.9584,41.8996,41.9519,74500.0
2010-02-17 15:35:00,64.18,64.21,64.17,64.19,73700.0,41.9519,41.9715,41.9454,41.9584,73700.0
2010-02-17 15:40:00,64.18,64.19,64.14,64.17,141900.0,41.9519,41.9584,41.9258,41.9454,141900.0
2010-02-17 15:45:00,64.18,64.2,64.12,64.14,121300.0,41.9519,41.965,41.9127,41.9258,121300.0
2010-02-17 15:50:00,64.14,64.2,64.12,64.2,118300.0,41.9258,41.965,41.9127,41.965,118300.0
2010-02-17 15:55:00,64.2,64.25,64.16,64.25,236800.0,41.965,41.9977,41.9388,41.9977,236800.0
2010-02-18 09:30:00,64.11,64.25,64.06,64.22,118000.0,41.9062,41.9977,41.8735,41.9781,118000.0
2010-02-18 09:35:00,64.25,64.33,64.07,64.07,109800.0,41.9977,42.05,41.88,41.88,109800.0
2010-02-18 09:40:00,64.08,64.22,64.06,64.12,93400.0,41.8865,41.9781,41.8735,41.9127,93400.0
2010-02-18 09:45:00,64.12,64.3,64.12,64.29,25400.0,41.9127,42.0304,41.9127,42.0238,25400.0
2010-02-18 09:50:00,64.29,64.43,64.28,64.29,49000.0,42.0238,42.1153,42.0173,42.0238,49000.0
2010-02-18 09:55:00,64.29,64.32,64.18,64.26,77700.0,42.0238,42.0434,41.9519,42.0042,77700.0
2010-02-18 10:00:00,64.26,64.32,64.13,64.13,114100.0,42.0042,42.0434,41.9192,41.9192,114100.0
2010-02-18 10:05:00,64.14,64.15,64.0,64.05,105300.0,41.9258,41.9323,41.8343,41.8669,105300.0
2010-02-18 10:10:00,64.04,64.22,64.03,64.17,62900.0,41.8604,41.9781,41.8539,41.9454,62900.0
2010-02-18 10:15:00,64.16,64.19,64.07,64.13,52100.0,41.9388,41.9584,41.88,41.9192,52100.0
2010-02-18 10:20:00,64.11,64.11,64.03,64.09,62500.0,41.9062,41.9062,41.8539,41.8931,62500.0
2010-02-18 10:25:00,64.1,64.15,64.08,64.15,32800.0,41.8996,41.9323,41.8865,41.9323,32800.0
2010-02-18 10:30:00,64.14,64.21,64.12,64.18,65900.0,41.9258,41.9715,41.9127,41.9519,65900.0
2010-02-18 10:35:00,64.18,64.19,64.09,64.14,47800.0,41.9519,41.9584,41.8931,41.9258,47800.0
2010-02-18 10:40:00,64.14,64.22,64.14,64.21,30400.0,41.9258,41.9781,41.9258,41.9715,30400.0
2010-02-18 10:45:00,64.23,64.23,64.18,64.19,46900.0,41.9846,41.9846,41.9519,41.9584,46900.0
2010-02-18 10:50:00,64.19,64.22,64.12,64.13,42900.0,41.9584,41.9781,41.9127,41.9192,42900.0
2010-02-18 10:55:00,64.13,64.16,64.1,64.1,72700.0,41.9192,41.9388,41.8996,41.8996,72700.0
2010-02-18 11:00:00,64.11,64.14,64.11,64.13,42100.0,41.9062,41.9258,41.9062,41.9192,42100.0
2010-02-18 11:05:00,64.13,64.17,64.11,64.12,42300.0,41.9192,41.9454,41.9062,41.9127,42300.0
2010-02-18 11:10:00,64.12,64.14,64.11,64.12,22500.0,41.9127,41.9258,41.9062,41.9127,22500.0
2010-02-18 11:15:00,64.13,64.18,64.11,64.11,50000.0,41.9192,41.9519,41.9062,41.9062,50000.0
2010-02-18 11:20:00,64.11,64.15,64.07,64.13,45600.0,41.9062,41.9323,41.88,41.9192,45600.0
2010-02-18 11:25:00,64.13,64.15,64.08,64.1,61900.0,41.9192,41.9323,41.8865,41.8996,61900.0
2010-02-18 11:30:00,64.1,64.15,64.09,64.13,36900.0,41.8996,41.9323,41.8931,41.9192,36900.0
2010-02-18 11:35:00,64.13,64.21,64.12,64.2,59800.0,41.9192,41.9715,41.9127,41.965,59800.0
2010-02-18 11:40:00,64.2,64.25,64.2,64.22,54900.0,41.965,41.9977,41.965,41.9781,54900.0
2010-02-18 11:45:00,64.22,64.25,64.17,64.19,34600.0,41.9781,41.9977,41.9454,41.9584,34600.0
2010-02-18 11:50:00,64.2,64.23,64.2,64.21,20100.0,41.965,41.9846,41.965,41.9715,20100.0
2010-02-18 11:55:00,64.2,64.23,64.2,64.21,16200.0,41.965,41.9846,41.965,41.9715,16200.0
2010-02-18 12:00:00,64.21,64.25,64.21,64.24,24200.0,41.9715,41.9977,41.9715,41.9911,24200.0
2010-02-18 12:05:00,64.24,64.26,64.24,64.25,31600.0,41.9911,42.0042,41.9911,41.9977,31600.0
2010-02-18 12:10:00,64.24,64.26,64.22,64.22,35200.0,41.9911,42.0042,41.9781,41.9781,35200.0
2010-02-18 12:15:00,64.23,64.26,64.22,64.22,37100.0,41.9846,42.0042,41.9781,41.9781,37100.0
2010-02-18 12:20:00,64.22,64.3,64.22,64.29,34200.0,41.9781,42.0304,41.9781,42.0238,34200.0
2010-02-18 12:25:00,64.29,64.38,64.27,64.31,111700.0,42.0238,42.0826,42.0107,42.0369,111700.0
2010-02-18 12:30:00,64.3,64.32,64.29,64.3,30500.0,42.0304,42.0434,42.0238,42.0304,30500.0
2010-02-18 12:35:00,64.31,64.31,64.26,64.3,39400.0,42.0369,42.0369,42.0042,42.0304,39400.0
2010-02-18 12:40:00,64.3,64.31,64.21,64.23,37500.0,42.0304,42.0369,41.9715,41.9846,37500.0
2010-02-18 12:45:00,64.24,64.26,64.23,64.25,42500.0,41.9911,42.0042,41.9846,41.9977,42500.0
2010-02-18 12:50:00,64.25,64.3,64.24,64.29,68800.0,41.9977,42.0304,41.9911,42.0238,68800.0
2010-02-18 12:55:00,64.31,64.31,64.23,64.3,25500.0,42.0369,42.0369,41.9846,42.0304,25500.0
2010-02-18 13:00:00,64.3,64.31,64.29,64.31,17700.0,42.0304,42.0369,42.0238,42.0369,17700.0
2010-02-18 13:05:00,64.3,64.34,64.3,64.34,33000.0,42.0304,42.0565,42.0304,42.0565,33000.0
2010-02-18 13:10:00,64.33,64.36,64.32,64.36,54700.0,42.05,42.0696,42.0434,42.0696,54700.0
2010-02-18 13:15:00,64.35,64.38,64.35,64.38,29800.0,42.063,42.0826,42.063,42.0826,29800.0
2010-02-18 13:20:00,64.38,64.4,64.36,64.38,34300.0,42.0826,42.0957,42.0696,42.0826,34300.0
2010-02-18 13:25:00,64.37,64.38,64.33,64.33,23400.0,42.0761,42.0826,42.05,42.05,23400.0
2010-02-18 13:30:00,64.33,64.37,64.33,64.35,51800.0,42.05,42.0761,42.05,42.063,51800.0
2010-02-18 13:35:00,64.36,64.38,64.36,64.37,43700.0,42.0696,42.0826,42.0696,42.0761,43700.0
2010-02-18 13:40:00,64.37,64.38,64.36,64.37,31200.0,42.0761,42.0826,42.0696,42.0761,31200.0
2010-02-18 13:45:00,64.38,64.4,64.34,64.4,36700.0,42.0826,42.0957,42.0565,42.0957,36700.0
2010-02-18 13:50:00,64.4,64.4,64.35,64.35,37000.0,42.0957,42.0957,42.063,42.063,37000.0
2010-02-18 13:55:00,64.35,64.36,64.31,64.31,41900.0,42.063,42.0696,42.0369,42.0369,41900.0
2010-02-18 14:00:00,64.31,64.36,64.3,64.33,38000.0,42.0369,42.0696,42.0304,42.05,38000.0
2010-02-18 14:05:00,64.34,64.35,64.3,64.31,29100.0,42.0565,42.063,42.0304,42.0369,29100.0
2010-02-18 14:10:00,64.31,64.34,64.3,64.34,32200.0,42.0369,42.0565,42.0304,42.0565,32200.0
2010-02-18 14:15:00,64.33,64.41,64.31,64.4,88500.0,42.05,42.1023,42.0369,42.0957,88500.0
2010-02-18 14:20:00,64.4,64.43,64.39,64.42,23700.0,42.0957,42.1153,42.0892,42.1088,23700.0
2010-02-18 14:25:00,64.42,64.47,64.42,64.44,31200.0,42.1088,42.1415,42.1088,42.1219,31200.0
2010-02-18 14:30:00,64.44,64.48,64.43,64.47,35600.0,42.1219,42.148,42.1153,42.1415,35600.0
2010-02-18 14:35:00,64.47,64.53,64.46,64.48,58700.0,42.1415,42.1807,42.1349,42.148,58700.0
2010-02-18 14:40:00,64.46,64.52,64.42,64.43,83800.0,42.1349,42.1742,42.1088,42.1153,83800.0
2010-02-18 14:45:00,64.43,64.5,64.43,64.5,39600.0,42.1153,42.1611,42.1153,42.1611,39600.0
2010-02-18 14:50:00,64.49,64.51,64.47,64.49,37000.0,42.1545,42.1676,42.1415,42.1545,37000.0
2010-02-18 14:55:00,64.49,64.53,64.47,64.49,59300.0,42.1545,42.1807,42.1415,42.1545,59300.0
2010-02-18 15:00:00,64.49,64.5,64.43,64.44,53500.0,42.1545,42.1611,42.1153,42.1219,53500.0
2010-02-18 15:05:00,64.45,64.46,64.42,64.42,51700.0,42.1284,42.1349,42.1088,42.1088,51700.0
2010-02-18 15:10:00,64.42,64.46,64.38,64.44,77400.0,42.1088,42.1349,42.0826,42.1219,77400.0
2010-02-18 15:15:00,64.44,64.48,64.43,64.46,80000.0,42.1219,42.148,42.1153,42.1349,80000.0
2010-02-18 15:20:00,64.47,64.54,64.47,64.5,91700.0,42.1415,42.1872,42.1415,42.1611,91700.0
2010-02-18 15:25:00,64.51,64.53,64.48,64.53,73500.0,42.1676,42.1807,42.148,42.1807,73500.0
2010-02-18 15:30:00,64.53,64.57,64.51,64.54,116200.0,42.1807,42.2068,42.1676,42.1872,116200.0
2010-02-18 15:35:00,64.54,64.56,64.52,64.54,85100.0,42.1872,42.2003,42.1742,42.1872,85100.0
2010-02-18 15:40:00,64.54,64.62,64.53,64.54,157300.0,42.1872,42.2395,42.1807,42.1872,157300.0
2010-02-18 15:45:00,64.54,64.55,64.48,64.55,162500.0,42.1872,42.1938,42.148,42.1938,162500.0
2010-02-18 15:50:00,64.55,64.55,64.47,64.48,141700.0,42.1938,42.1938,42.1415,42.148,141700.0
2010-02-18 15:55:00,64.47,64.52,64.45,64.52,269800.0,42.1415,42.1742,42.1284,42.1742,269800.0
2010-02-19 09:30:00,64.46,64.65,64.41,64.62,861100.0,42.1349,42.2591,42.1023,42.2395,861100.0
2010-02-19 09:35:00,64.62,64.78,64.48,64.78,134500.0,42.2395,42.3441,42.148,42.3441,134500.0
2010-02-19 09:40:00,64.75,64.8,64.6,64.65,101400.0,42.3245,42.3572,42.2265,42.2591,101400.0
2010-02-19 09:45:00,64.66,64.71,64.64,64.7,60400.0,42.2657,42.2984,42.2526,42.2918,60400.0
2010-02-19 09:50:00,64.68,64.74,64.62,64.63,73200.0,42.2787,42.318,42.2395,42.2461,73200.0
2010-02-19 09:55:00,64.62,64.65,64.52,64.52,77200.0,42.2395,42.2591,42.1742,42.1742,77200.0
2010-02-19 10:00:00,64.52,64.57,64.49,64.49,63700.0,42.1742,42.2068,42.1545,42.1545,63700.0
2010-02-19 10:05:00,64.48,64.51,64.4,64.44,74100.0,42.148,42.1676,42.0957,42.1219,74100.0
2010-02-19 10:10:00,64.44,64.46,64.37,64.45,57600.0,42.1219,42.1349,42.0761,42.1284,57600.0
2010-02-19 10:15:00,64.46,64.53,64.42,64.47,47700.0,42.1349,42.1807,42.1088,42.1415,47700.0
2010-02-19 10:20:00,64.46,64.52,64.44,64.45,75700.0,42.1349,42.1742,42.1219,42.1284,75700.0
2010-02-19 10:25:00,64.45,64.6,64.44,64.57,63400.0,42.1284,42.2265,42.1219,42.2068,63400.0
2010-02-19 10:30:00,64.56,64.6,64.53,64.59,47200.0,42.2003,42.2265,42.1807,42.2199,47200.0
2010-02-19 10:35:00,64.59,64.59,64.5,64.5,40200.0,42.2199,42.2199,42.1611,42.1611,40200.0
2010-02-19 10:40:00,64.5,64.51,64.4,64.42,71200.0,42.1611,42.1676,42.0957,42.1088,71200.0
2010-02-19 10:45:00,64.4,64.45,64.4,64.4,43700.0,42.0957,42.1284,42.0957,42.0957,43700.0
2010-02-19 10:50:00,64.4,64.4,64.3,64.4,62600.0,42.0957,42.0957,42.0304,42.0957,62600.0
2010-02-19 10:55:00,64.4,64.43,64.36,64.38,31600.0,42.0957,42.1153,42.0696,42.0826,31600.0
2010-02-19 11:00:00,64.37,64.41,64.37,64.4,48900.0,42.0761,42.1023,42.0761,42.0957,48900.0
2010-02-19 11:05:00,64.4,64.48,64.39,64.45,60900.0,42.0957,42.148,42.0892,42.1284,60900.0
2010-02-19 11:10:00,64.45,64.58,64.44,64.58,44600.0,42.1284,42.2134,42.1219,42.2134,44600.0
2010-02-19 11:15:00,64.56,64.6,64.52,64.54,75200.0,42.2003,42.2265,42.1742,42.1872,75200.0
2010-02-19 11:20:00,64.55,64.68,64.54,64.62,44400.0,42.1938,42.2787,42.1872,42.2395,44400.0
2010-02-19 11:25:00,64.62,64.63,64.54,64.6,47300.0,42.2395,42.2461,42.1872,42.2265,47300.0
2010-02-19 11:30:00,64.6,64.62,64.58,64.62,30200.0,42.2265,42.2395,42.2134,42.2395,30200.0
2010-02-19 11:35:00,64.62,64.65,64.55,64.56,41000.0,42.2395,42.2591,42.1938,42.2003,41000.0
2010-02-19 11:40:00,64.55,64.63,64.54,64.6,123400.0,42.1938,42.2461,42.1872,42.2265,123400.0
2010-02-19 11:45:00,64.58,64.65,64.52,64.52,53300.0,42.2134,42.2591,42.1742,42.1742,53300.0
2010-02-19 11:50:00,64.52,64.62,64.52,64.62,26800.0,42.1742,42.2395,42.1742,42.2395,26800.0
2010-02-19 11:55:00,64.62,64.7,64.61,64.69,84300.0,42.2395,42.2918,42.233,42.2853,84300.0
2010-02-19 12:00:00,64.69,64.74,64.68,64.73,48200.0,42.2853,42.318,42.2787,42.3114,48200.0
2010-02-19 12:05:00,64.74,64.77,64.72,64.75,47500.0,42.318,42.3376,42.3049,42.3245,47500.0
2010-02-19 12:10:00,64.75,64.89,64.74,64.77,94000.0,42.3245,42.416,42.318,42.3376,94000.0
2010-02-19 12:15:00,64.77,64.78,64.76,64.78,22400.0,42.3376,42.3441,42.331,42.3441,22400.0
2010-02-19 12:20:00,64.79,64.83,64.74,64.82,64200.0,42.3506,42.3768,42.318,42.3703,64200.0
2010-02-19 12:25:00,64.82,64.85,64.75,64.82,60100.0,42.3703,42.3899,42.3245,42.3703,60100.0
2010-02-19 12:30:00,64.82,64.84,64.75,64.77,35600.0,42.3703,42.3833,42.3245,42.3376,35600.0
2010-02-19 12:35:00,64.77,64.78,64.68,64.72,45200.0,42.3376,42.3441,42.2787,42.3049,45200.0
2010-02-19 12:40:00,64.72,64.78,64.72,64.77,35500.0,42.3049,42.3441,42.3049,42.3376,35500.0
2010-02-19 12:45:00,64.78,64.81,64.76,64.8,32000.0,42.3441,42.3637,42.331,42.3572,32000.0
2010-02-19 12:50:00,64.79,64.8,64.72,64.72,21300.0,42.3506,42.3572,42.3049,42.3049,21300.0
2010-02-19 12:55:00,64.72,64.77,64.72,64.77,28300.0,42.3049,42.3376,42.3049,42.3376,28300.0
2010-02-19 13:00:00,64.77,64.78,64.73,64.76,39500.0,42.3376,42.3441,42.3114,42.331,39500.0
2010-02-19 13:05:00,64.76,64.78,64.74,64.75,27600.0,42.331,42.3441,42.318,42.3245,27600.0
2010-02-19 13:10:00,64.76,64.76,64.73,64.76,41600.0,42.331,42.331,42.3114,42.331,41600.0
2010-02-19 13:15:00,64.75,64.77,64.73,64.76,28700.0,42.3245,42.3376,42.3114,42.331,28700.0
2010-02-19 13:20:00,64.76,64.79,64.73,64.75,40800.0,42.331,42.3506,42.3114,42.3245,40800.0
2010-02-19 13:25:00,64.74,64.76,64.71,64.73,45100.0,42.318,42.331,42.2984,42.3114,45100.0
2010-02-19 13:30:00,64.72,64.73,64.67,64.67,39800.0,42.3049,42.3114,42.2722,42.2722,39800.0
2010-02-19 13:35:00,64.68,64.69,64.66,64.67,24500.0,42.2787,42.2853,42.2657,42.2722,24500.0
2010-02-19 13:40:00,64.67,64.67,64.62,64.62,23700.0,42.2722,42.2722,42.2395,42.2395,23700.0
2010-02-19 13:45:00,64.62,64.67,64.59,64.66,94200.0,42.2395,42.2722,42.2199,42.2657,94200.0
2010-02-19 13:50:00,64.66,64.68,64.59,64.63,35200.0,42.2657,42.2787,42.2199,42.2461,35200.0
2010-02-19 13:55:00,64.64,64.67,64.63,64.66,24400.0,42.2526,42.2722,42.2461,42.2657,24400.0
2010-02-19 14:00:00,64.66,64.68,64.6,64.64,25500.0,42.2657,42.2787,42.2265,42.2526,25500.0
2010-02-19 14:05:00,64.64,64.66,64.6,64.6,28400.0,42.2526,42.2657,42.2265,42.2265,28400.0
2010-02-19 14:10:00,64.6,64.62,64.58,64.6,33100.0,42.2265,42.2395,42.2134,42.2265,33100.0
2010-02-19 14:15:00,64.6,64.6,64.58,64.59,38300.0,42.2265,42.2265,42.2134,42.2199,38300.0
2010-02-19 14:20:00,64.58,64.65,64.58,64.62,37700.0,42.2134,42.2591,42.2134,42.2395,37700.0
2010-02-19 14:25:00,64.61,64.64,64.6,64.6,31800.0,42.233,42.2526,42.2265,42.2265,31800.0
2010-02-19 14:30:00,64.6,64.67,64.6,64.67,28900.0,42.2265,42.2722,42.2265,42.2722,28900.0
2010-02-19 14:35:00,64.67,64.68,64.63,64.65,20000.0,42.2722,42.2787,42.2461,42.2591,20000.0
2010-02-19 14:40:00,64.64,64.65,64.6,64.63,33900.0,42.2526,42.2591,42.2265,42.2461,33900.0
2010-02-19 14:45:00,64.62,64.62,64.58,64.59,20300.0,42.2395,42.2395,42.2134,42.2199,20300.0
2010-02-19 14:50:00,64.59,64.62,64.59,64.61,36400.0,42.2199,42.2395,42.2199,42.233,36400.0
2010-02-19 14:55:00,64.6,64.63,64.59,64.59,24300.0,42.2265,42.2461,42.2199,42.2199,24300.0
2010-02-19 15:00:00,64.6,64.62,64.57,64.62,48000.0,42.2265,42.2395,42.2068,42.2395,48000.0
2010-02-19 15:05:00,64.61,64.61,64.54,64.57,47600.0,42.233,42.233,42.1872,42.2068,47600.0
2010-02-19 15:10:00,64.56,64.59,64.5,64.52,78000.0,42.2003,42.2199,42.1611,42.1742,78000.0
2010-02-19 15:15:00,64.51,64.56,64.5,64.54,49200.0,42.1676,42.2003,42.1611,42.1872,49200.0
2010-02-19 15:20:00,64.55,64.58,64.53,64.58,31100.0,42.1938,42.2134,42.1807,42.2134,31100.0
2010-02-19 15:25:00,64.58,64.58,64.53,64.55,51800.0,42.2134,42.2134,42.1807,42.1938,51800.0
2010-02-19 15:30:00,64.55,64.64,64.54,64.62,74400.0,42.1938,42.2526,42.1872,42.2395,74400.0
2010-02-19 15:35:00,64.63,64.7,64.62,64.65,115200.0,42.2461,42.2918,42.2395,42.2591,115200.0
2010-02-19 15:40:00,64.65,64.77,64.65,64.72,96500.0,42.2591,42.3376,42.2591,42.3049,96500.0
2010-02-19 15:45:00,64.72,64.8,64.71,64.73,118600.0,42.3049,42.3572,42.2984,42.3114,118600.0
2010-02-19 15:50:00,64.74,64.74,64.66,64.7,131200.0,42.318,42.318,42.2657,42.2918,131200.0
2010-02-19 15:55:00,64.7,64.81,64.69,64.71,407400.0,42.2918,42.3637,42.2853,42.2984,407400.0
2010-02-22 09:30:00,64.93,64.93,64.81,64.87,127700.0,42.4422,42.4422,42.3637,42.4029,127700.0
2010-02-22 09:35:00,64.86,64.87,64.67,64.75,114600.0,42.3964,42.4029,42.2722,42.3245,114600.0
2010-02-22 09:40:00,64.76,64.78,64.63,64.76,144300.0,42.331,42.3441,42.2461,42.331,144300.0
2010-02-22 09:45:00,64.74,64.79,64.72,64.74,61800.0,42.318,42.3506,42.3049,42.318,61800.0
2010-02-22 09:50:00,64.73,64.78,64.7,64.73,59200.0,42.3114,42.3441,42.2918,42.3114,59200.0
2010-02-22 09:55:00,64.72,64.82,64.71,64.82,62000.0,42.3049,42.3703,42.2984,42.3703,62000.0
2010-02-22 10:00:00,64.82,64.83,64.7,64.71,124100.0,42.3703,42.3768,42.2918,42.2984,124100.0
2010-02-22 10:05:00,64.71,64.82,64.7,64.76,88000.0,42.2984,42.3703,42.2918,42.331,88000.0
2010-02-22 10:10:00,64.77,64.89,64.76,64.88,48100.0,42.3376,42.416,42.331,42.4095,48100.0
2010-02-22 10:15:00,64.87,64.92,64.85,64.85,45200.0,42.4029,42.4356,42.3899,42.3899,45200.0
2010-02-22 10:20:00,64.85,64.92,64.83,64.84,40800.0,42.3899,42.4356,42.3768,42.3833,40800.0
2010-02-22 10:25:00,64.83,64.84,64.76,64.77,48800.0,42.3768,42.3833,42.331,42.3376,48800.0
2010-02-22 10:30:00,64.78,64.83,64.76,64.79,49400.0,42.3441,42.3768,42.331,42.3506,49400.0
2010-02-22 10:35:00,64.78,64.8,64.7,64.74,79600.0,42.3441,42.3572,42.2918,42.318,79600.0
2010-02-22 10:40:00,64.75,64.81,64.71,64.77,38300.0,42.3245,42.3637,42.2984,42.3376,38300.0
2010-02-22 10:45:00,64.78,64.8,64.73,64.75,45600.0,42.3441,42.3572,42.3114,42.3245,45600.0
2010-02-22 10:50:00,64.75,64.77,64.72,64.77,46300.0,42.3245,42.3376,42.3049,42.3376,46300.0
2010-02-22 10:55:00,64.76,64.79,64.71,64.71,50500.0,42.331,42.3506,42.2984,42.2984,50500.0
2010-02-22 11:00:00,64.71,64.74,64.71,64.74,42000.0,42.2984,42.318,42.2984,42.318,42000.0
2010-02-22 11:05:00,64.74,64.76,64.72,64.75,70900.0,42.318,42.331,42.3049,42.3245,70900.0
2010-02-22 11:10:00,64.75,64.76,64.7,64.71,56500.0,42.3245,42.331,42.2918,42.2984,56500.0
2010-02-22 11:15:00,64.7,64.79,64.67,64.77,43300.0,42.2918,42.3506,42.2722,42.3376,43300.0
2010-02-22 11:20:00,64.77,64.8,64.76,64.78,23700.0,42.3376,42.3572,42.331,42.3441,23700.0
2010-02-22 11:25:00,64.78,64.78,64.67,64.72,22900.0,42.3441,42.3441,42.2722,42.3049,22900.0
2010-02-22 11:30:00,64.73,64.77,64.7,64.7,33500.0,42.3114,42.3376,42.2918,42.2918,33500.0
2010-02-22 11:35:00,64.71,64.78,64.71,64.76,40100.0,42.2984,42.3441,42.2984,42.331,40100.0
2010-02-22 11:40:00,64.76,64.82,64.76,64.81,46300.0,42.331,42.3703,42.331,42.3637,46300.0
2010-02-22 11:45:00,64.81,64.85,64.75,64.76,41900.0,42.3637,42.3899,42.3245,42.331,41900.0
2010-02-22 11:50:00,64.77,64.78,64.69,64.7,30900.0,42.3376,42.3441,42.2853,42.2918,30900.0
2010-02-22 11:55:00,64.7,64.78,64.7,64.75,22900.0,42.2918,42.3441,42.2918,42.3245,22900.0
2010-02-22 12:00:00,64.74,64.81,64.73,64.8,58300.0,42.318,42.3637,42.3114,42.3572,58300.0
2010-02-22 12:05:00,64.8,64.81,64.77,64.8,43100.0,42.3572,42.3637,42.3376,42.3572,43100.0
2010-02-22 12:10:00,64.81,64.88,64.8,64.86,40100.0,42.3637,42.4095,42.3572,42.3964,40100.0
2010-02-22 12:15:00,64.87,64.88,64.82,64.83,32000.0,42.4029,42.4095,42.3703,42.3768,32000.0
2010-02-22 12:20:00,64.83,64.83,64.79,64.8,40300.0,42.3768,42.3768,42.3506,42.3572,40300.0
2010-02-22 12:25:00,64.8,64.82,64.76,64.82,40700.0,42.3572,42.3703,42.331,42.3703,40700.0
2010-02-22 12:30:00,64.82,64.87,64.82,64.85,28300.0,42.3703,42.4029,42.3703,42.3899,28300.0
2010-02-22 12:35:00,64.85,64.91,64.85,64.87,35400.0,42.3899,42.4291,42.3899,42.4029,35400.0
2010-02-22 12:40:00,64.86,64.87,64.84,64.87,9400.0,42.3964,42.4029,42.3833,42.4029,9400.0
2010-02-22 12:45:00,64.86,64.88,64.83,64.86,20200.0,42.3964,42.4095,42.3768,42.3964,20200.0
2010-02-22 12:50:00,64.86,64.86,64.81,64.83,16200.0,42.3964,42.3964,42.3637,42.3768,16200.0
2010-02-22 12:55:00,64.83,64.84,64.77,64.83,21800.0,42.3768,42.3833,42.3376,42.3768,21800.0
2010-02-22 13:00:00,64.82,64.85,64.8,64.85,20200.0,42.3703,42.3899,42.3572,42.3899,20200.0
2010-02-22 13:05:00,64.85,64.85,64.82,64.84,18600.0,42.3899,42.3899,42.3703,42.3833,18600.0
2010-02-22 13:10:00,64.85,64.85,64.78,64.79,10800.0,42.3899,42.3899,42.3441,42.3506,10800.0
2010-02-22 13:15:00,64.78,64.82,64.76,64.8,28300.0,42.3441,42.3703,42.331,42.3572,28300.0
2010-02-22 13:20:00,64.8,64.83,64.79,64.82,12700.0,42.3572,42.3768,42.3506,42.3703,12700.0
2010-02-22 13:25:00,64.81,64.86,64.81,64.84,20400.0,42.3637,42.3964,42.3637,42.3833,20400.0
2010-02-22 13:30:00,64.84,64.85,64.81,64.82,17000.0,42.3833,42.3899,42.3637,42.3703,17000.0
2010-02-22 13:35:00,64.82,64.82,64.8,64.81,19700.0,42.3703,42.3703,42.3572,42.3637,19700.0
2010-02-22 13:40:00,64.81,64.84,64.8,64.83,26900.0,42.3637,42.3833,42.3572,42.3768,26900.0
2010-02-22 13:45:00,64.84,64.86,64.82,64.85,27300.0,42.3833,42.3964,42.3703,42.3899,27300.0
2010-02-22 13:50:00,64.85,64.85,64.8,64.84,39900.0,42.3899,42.3899,42.3572,42.3833,39900.0
2010-02-22 13:55:00,64.85,64.85,64.77,64.79,54200.0,42.3899,42.3899,42.3376,42.3506,54200.0
2010-02-22 14:00:00,64.79,64.82,64.77,64.8,32300.0,42.3506,42.3703,42.3376,42.3572,32300.0
2010-02-22 14:05:00,64.8,64.8,64.75,64.77,25500.0,42.3572,42.3572,42.3245,42.3376,25500.0
2010-02-22 14:10:00,64.77,64.8,64.77,64.8,13300.0,42.3376,42.3572,42.3376,42.3572,13300.0
2010-02-22 14:15:00,64.78,64.81,64.77,64.8,31700.0,42.3441,42.3637,42.3376,42.3572,31700.0
2010-02-22 14:20:00,64.79,64.83,64.78,64.81,30400.0,42.3506,42.3768,42.3441,42.3637,30400.0
2010-02-22 14:25:00,64.8,64.8,64.76,64.8,26600.0,42.3572,42.3572,42.331,42.3572,26600.0
2010-02-22 14:30:00,64.79,64.83,64.79,64.81,27500.0,42.3506,42.3768,42.3506,42.3637,27500.0
2010-02-22 14:35:00,64.8,64.83,64.78,64.81,57500.0,42.3572,42.3768,42.3441,42.3637,57500.0
2010-02-22 14:40:00,64.82,64.83,64.77,64.79,38400.0,42.3703,42.3768,42.3376,42.3506,38400.0
2010-02-22 14:45:00,64.78,64.81,64.76,64.78,39000.0,42.3441,42.3637,42.331,42.3441,39000.0
2010-02-22 14:50:00,64.79,64.82,64.79,64.8,44600.0,42.3506,42.3703,42.3506,42.3572,44600.0
2010-02-22 14:55:00,64.8,64.82,64.78,64.82,55200.0,42.3572,42.3703,42.3441,42.3703,55200.0
2010-02-22 15:00:00,64.81,64.81,64.78,64.79,39200.0,42.3637,42.3637,42.3441,42.3506,39200.0
2010-02-22 15:05:00,64.78,64.8,64.77,64.8,45100.0,42.3441,42.3572,42.3376,42.3572,45100.0
2010-02-22 15:10:00,64.79,64.8,64.78,64.8,41400.0,42.3506,42.3572,42.3441,42.3572,41400.0
2010-02-22 15:15:00,64.79,64.82,64.78,64.79,50300.0,42.3506,42.3703,42.3441,42.3506,50300.0
2010-02-22 15:20:00,64.8,64.8,64.76,64.78,75700.0,42.3572,42.3572,42.331,42.3441,75700.0
2010-02-22 15:25:00,64.78,64.8,64.77,64.79,48200.0,42.3441,42.3572,42.3376,42.3506,48200.0
2010-02-22 15:30:00,64.78,64.79,64.76,64.78,119300.0,42.3441,42.3506,42.331,42.3441,119300.0
2010-02-22 15:35:00,64.79,64.8,64.78,64.79,38700.0,42.3506,42.3572,42.3441,42.3506,38700.0
2010-02-22 15:40:00,64.78,64.79,64.72,64.75,157400.0,42.3441,42.3506,42.3049,42.3245,157400.0
2010-02-22 15:45:00,64.76,64.76,64.71,64.71,156700.0,42.331,42.331,42.2984,42.2984,156700.0
2010-02-22 15:50:00,64.71,64.74,64.67,64.69,176900.0,42.2984,42.318,42.2722,42.2853,176900.0
2010-02-22 15:55:00,64.7,64.76,64.68,64.76,198400.0,42.2918,42.331,42.2787,42.331,198400.0
2010-02-23 09:30:00,64.78,64.93,64.76,64.92,133200.0,42.3441,42.4422,42.331,42.4356,133200.0
2010-02-23 09:35:00,64.92,64.95,64.86,64.89,66100.0,42.4356,42.4552,42.3964,42.416,66100.0
2010-02-23 09:40:00,64.89,64.97,64.89,64.95,70000.0,42.416,42.4683,42.416,42.4552,70000.0
2010-02-23 09:45:00,64.96,64.98,64.93,64.95,92400.0,42.4618,42.4748,42.4422,42.4552,92400.0
2010-02-23 09:50:00,64.94,64.96,64.91,64.95,75700.0,42.4487,42.4618,42.4291,42.4552,75700.0
2010-02-23 09:55:00,64.95,64.96,64.83,64.94,73700.0,42.4552,42.4618,42.3768,42.4487,73700.0
2010-02-23 10:00:00,64.92,64.94,64.7,64.81,234600.0,42.4356,42.4487,42.2918,42.3637,234600.0
2010-02-23 10:05:00,64.81,64.85,64.78,64.82,85400.0,42.3637,42.3899,42.3441,42.3703,85400.0
2010-02-23 10:10:00,64.82,64.9,64.79,64.83,132000.0,42.3703,42.4225,42.3506,42.3768,132000.0
2010-02-23 10:15:00,64.83,64.9,64.79,64.87,139700.0,42.3768,42.4225,42.3506,42.4029,139700.0
2010-02-23 10:20:00,64.87,64.88,64.81,64.85,117200.0,42.4029,42.4095,42.3637,42.3899,117200.0
2010-02-23 10:25:00,64.84,64.88,64.82,64.88,61600.0,42.3833,42.4095,42.3703,42.4095,61600.0
2010-02-23 10:30:00,64.87,64.87,64.71,64.79,123500.0,42.4029,42.4029,42.2984,42.3506,123500.0
2010-02-23 10:35:00,64.79,64.87,64.77,64.86,88200.0,42.3506,42.4029,42.3376,42.3964,88200.0
2010-02-23 10:40:00,64.86,64.9,64.84,64.9,47500.0,42.3964,42.4225,42.3833,42.4225,47500.0
2010-02-23 10:45:00,64.9,64.92,64.78,64.8,74200.0,42.4225,42.4356,42.3441,42.3572,74200.0
2010-02-23 10:50:00,64.82,64.9,64.79,64.88,62600.0,42.3703,42.4225,42.3506,42.4095,62600.0
2010-02-23 10:55:00,64.88,64.94,64.87,64.88,111100.0,42.4095,42.4487,42.4029,42.4095,111100.0
2010-02-23 11:00:00,64.88,64.96,64.87,64.91,82800.0,42.4095,42.4618,42.4029,42.4291,82800.0
2010-02-23 11:05:00,64.91,64.91,64.85,64.86,60900.0,42.4291,42.4291,42.3899,42.3964,60900.0
2010-02-23 11:10:00,64.85,64.93,64.81,64.92,66600.0,42.3899,42.4422,42.3637,42.4356,66600.0
2010-02-23 11:15:00,64.91,64.93,64.88,64.89,28400.0,42.4291,42.4422,42.4095,42.416,28400.0
2010-02-23 11:20:00,64.9,64.95,64.89,64.92,47800.0,42.4225,42.4552,42.416,42.4356,47800.0
2010-02-23 11:25:00,64.92,64.95,64.92,64.95,67300.0,42.4356,42.4552,42.4356,42.4552,67300.0
2010-02-23 11:30:00,64.95,64.97,64.93,64.95,53500.0,42.4552,42.4683,42.4422,42.4552,53500.0
2010-02-23 11:35:00,64.95,64.97,64.94,64.97,59800.0,42.4552,42.4683,42.4487,42.4683,59800.0
2010-02-23 11:40:00,64.97,64.98,64.95,64.96,44300.0,42.4683,42.4748,42.4552,42.4618,44300.0
2010-02-23 11:45:00,64.97,64.97,64.94,64.95,37300.0,42.4683,42.4683,42.4487,42.4552,37300.0
2010-02-23 11:50:00,64.96,64.99,64.95,64.98,38500.0,42.4618,42.4814,42.4552,42.4748,38500.0
2010-02-23 11:55:00,64.99,64.99,64.96,64.97,33000.0,42.4814,42.4814,42.4618,42.4683,33000.0
2010-02-23 12:00:00,64.97,64.99,64.95,64.97,37400.0,42.4683,42.4814,42.4552,42.4683,37400.0
2010-02-23 12:05:00,64.97,64.98,64.96,64.97,54100.0,42.4683,42.4748,42.4618,42.4683,54100.0
2010-02-23 12:10:00,64.96,65.05,64.96,65.03,261300.0,42.4618,42.5206,42.4618,42.5075,261300.0
2010-02-23 12:15:00,65.03,65.05,64.97,65.02,80600.0,42.5075,42.5206,42.4683,42.501,80600.0
2010-02-23 12:20:00,65.02,65.04,64.99,65.02,66700.0,42.501,42.5141,42.4814,42.501,66700.0
2010-02-23 12:25:00,65.01,65.03,64.96,65.01,42700.0,42.4945,42.5075,42.4618,42.4945,42700.0
2010-02-23 12:30:00,65.01,65.03,64.96,65.02,99900.0,42.4945,42.5075,42.4618,42.501,99900.0
2010-02-23 12:35:00,65.02,65.02,64.94,64.96,92900.0,42.501,42.501,42.4487,42.4618,92900.0
2010-02-23 12:40:00,64.95,64.95,64.87,64.89,57600.0,42.4552,42.4552,42.4029,42.416,57600.0
2010-02-23 12:45:00,64.9,64.92,64.86,64.91,70500.0,42.4225,42.4356,42.3964,42.4291,70500.0
2010-02-23 12:50:00,64.91,64.92,64.82,64.86,50400.0,42.4291,42.4356,42.3703,42.3964,50400.0
2010-02-23 12:55:00,64.85,64.93,64.85,64.93,32000.0,42.3899,42.4422,42.3899,42.4422,32000.0
2010-02-23 13:00:00,64.93,64.94,64.86,64.88,56400.0,42.4422,42.4487,42.3964,42.4095,56400.0
2010-02-23 13:05:00,64.88,64.9,64.86,64.89,44700.0,42.4095,42.4225,42.3964,42.416,44700.0
2010-02-23 13:10:00,64.88,64.9,64.85,64.88,32100.0,42.4095,42.4225,42.3899,42.4095,32100.0
2010-02-23 13:15:00,64.89,64.91,64.87,64.9,36500.0,42.416,42.4291,42.4029,42.4225,36500.0
2010-02-23 13:20:00,64.9,64.95,64.9,64.94,64300.0,42.4225,42.4552,42.4225,42.4487,64300.0
2010-02-23 13:25:00,64.94,64.96,64.93,64.93,69400.0,42.4487,42.4618,42.4422,42.4422,69400.0
2010-02-23 13:30:00,64.93,64.94,64.91,64.92,79400.0,42.4422,42.4487,42.4291,42.4356,79400.0
2010-02-23 13:35:00,64.92,64.96,64.92,64.93,38700.0,42.4356,42.4618,42.4356,42.4422,38700.0
2010-02-23 13:40:00,64.93,64.94,64.89,64.92,86300.0,42.4422,42.4487,42.416,42.4356,86300.0
2010-02-23 13:45:00,64.91,64.92,64.84,64.88,131800.0,42.4291,42.4356,42.3833,42.4095,131800.0
2010-02-23 13:50:00,64.89,64.92,64.88,64.91,42100.0,42.416,42.4356,42.4095,42.4291,42100.0
2010-02-23 13:55:00,64.91,64.92,64.87,64.92,73000.0,42.4291,42.4356,42.4029,42.4356,73000.0
2010-02-23 14:00:00,64.92,64.94,64.85,64.91,88500.0,42.4356,42.4487,42.3899,42.4291,88500.0
2010-02-23 14:05:00,64.91,64.95,64.9,64.93,73200.0,42.4291,42.4552,42.4225,42.4422,73200.0
2010-02-23 14:10:00,64.92,64.98,64.92,64.96,79400.0,42.4356,42.4748,42.4356,42.4618,79400.0
2010-02-23 14:15:00,64.96,65.0,64.93,64.93,81300.0,42.4618,42.4879,42.4422,42.4422,81300.0
2010-02-23 14:20:00,64.94,64.95,64.91,64.94,55500.0,42.4487,42.4552,42.4291,42.4487,55500.0
2010-02-23 14:25:00,64.94,64.96,64.9,64.93,65300.0,42.4487,42.4618,42.4225,42.4422,65300.0
2010-02-23 14:30:00,64.93,64.95,64.9,64.93,63600.0,42.4422,42.4552,42.4225,42.4422,63600.0
2010-02-23 14:35:00,64.93,64.98,64.93,64.96,82700.0,42.4422,42.4748,42.4422,42.4618,82700.0
2010-02-23 14:40:00,64.96,65.0,64.95,64.97,83000.0,42.4618,42.4879,42.4552,42.4683,83000.0
2010-02-23 14:45:00,64.97,65.0,64.97,64.98,66700.0,42.4683,42.4879,42.4683,42.4748,66700.0
2010-02-23 14:50:00,64.98,65.01,64.98,65.01,53300.0,42.4748,42.4945,42.4748,42.4945,53300.0
2010-02-23 14:55:00,65.0,65.01,64.98,64.99,64700.0,42.4879,42.4945,42.4748,42.4814,64700.0
2010-02-23 15:00:00,64.99,65.0,64.96,64.98,53200.0,42.4814,42.4879,42.4618,42.4748,53200.0
2010-02-23 15:05:00,64.97,65.0,64.96,64.97,94100.0,42.4683,42.4879,42.4618,42.4683,94100.0
2010-02-23 15:10:00,64.97,65.01,64.96,65.0,163100.0,42.4683,42.4945,42.4618,42.4879,163100.0
2010-02-23 15:15:00,65.0,65.03,64.99,65.0,84400.0,42.4879,42.5075,42.4814,42.4879,84400.0
2010-02-23 15:20:00,65.01,65.02,64.99,65.01,101000.0,42.4945,42.501,42.4814,42.4945,101000.0
2010-02-23 15:25:00,65.0,65.02,64.99,65.0,71300.0,42.4879,42.501,42.4814,42.4879,71300.0
2010-02-23 15:30:00,65.0,65.01,64.99,65.0,104800.0,42.4879,42.4945,42.4814,42.4879,104800.0
2010-02-23 15:35:00,65.01,65.03,65.0,65.0,81300.0,42.4945,42.5075,42.4879,42.4879,81300.0
2010-02-23 15:40:00,65.0,65.0,64.93,64.98,208900.0,42.4879,42.4879,42.4422,42.4748,208900.0
2010-02-23 15:45:00,64.98,65.0,64.94,64.96,161400.0,42.4748,42.4879,42.4487,42.4618,161400.0
2010-02-23 15:50:00,64.96,64.96,64.84,64.84,343100.0,42.4618,42.4618,42.3833,42.3833,343100.0
2010-02-23 15:55:00,64.84,64.88,64.79,64.83,404700.0,42.3833,42.4095,42.3506,42.3768,404700.0
2010-02-24 09:30:00,64.96,65.17,64.89,65.16,166000.0,42.4618,42.599,42.416,42.5925,166000.0
2010-02-24 09:35:00,65.17,65.2,65.07,65.14,101900.0,42.599,42.6186,42.5337,42.5794,101900.0
2010-02-24 09:40:00,65.13,65.2,65.11,65.16,73400.0,42.5729,42.6186,42.5598,42.5925,73400.0
2010-02-24 09:45:00,65.17,65.33,65.17,65.3,124800.0,42.599,42.7036,42.599,42.684,124800.0
2010-02-24 09:50:00,65.3,65.35,65.14,65.15,87200.0,42.684,42.7167,42.5794,42.586,87200.0
2010-02-24 09:55:00,65.14,65.16,65.09,65.1,59400.0,42.5794,42.5925,42.5467,42.5533,59400.0
2010-02-24 10:00:00,65.08,65.15,65.0,65.09,206600.0,42.5402,42.586,42.4879,42.5467,206600.0
2010-02-24 10:05:00,65.08,65.1,65.04,65.05,107100.0,42.5402,42.5533,42.5141,42.5206,107100.0
2010-02-24 10:10:00,65.05,65.07,64.94,64.95,118900.0,42.5206,42.5337,42.4487,42.4552,118900.0
2010-02-24 10:15:00,64.95,64.96,64.77,64.87,155300.0,42.4552,42.4618,42.3376,42.4029,155300.0
2010-02-24 10:20:00,64.87,64.89,64.83,64.87,105600.0,42.4029,42.416,42.3768,42.4029,105600.0
2010-02-24 10:25:00,64.87,65.1,64.86,65.05,208700.0,42.4029,42.5533,42.3964,42.5206,208700.0
2010-02-24 10:30:00,65.05,65.15,65.02,65.1,103600.0,42.5206,42.586,42.501,42.5533,103600.0
2010-02-24 10:35:00,65.11,65.36,65.1,65.34,288800.0,42.5598,42.7232,42.5533,42.7102,288800.0
2010-02-24 10:40:00,65.35,65.4,65.25,65.28,170100.0,42.7167,42.7494,42.6513,42.6709,170100.0
2010-02-24 10:45:00,65.28,65.42,65.28,65.37,174000.0,42.6709,42.7625,42.6709,42.7298,174000.0
2010-02-24 10:50:00,65.37,65.4,65.33,65.37,137100.0,42.7298,42.7494,42.7036,42.7298,137100.0
2010-02-24 10:55:00,65.37,65.43,65.31,65.33,183400.0,42.7298,42.769,42.6905,42.7036,183400.0
2010-02-24 11:00:00,65.34,65.38,65.33,65.35,85500.0,42.7102,42.7363,42.7036,42.7167,85500.0
2010-02-24 11:05:00,65.36,65.37,65.26,65.27,106300.0,42.7232,42.7298,42.6579,42.6644,106300.0
2010-02-24 11:10:00,65.27,65.29,65.22,65.23,71200.0,42.6644,42.6775,42.6317,42.6383,71200.0
2010-02-24 11:15:00,65.23,65.32,65.21,65.32,100300.0,42.6383,42.6971,42.6252,42.6971,100300.0
2010-02-24 11:20:00,65.31,65.33,65.27,65.27,49200.0,42.6905,42.7036,42.6644,42.6644,49200.0
2010-02-24 11:25:00,65.28,65.39,65.28,65.38,78400.0,42.6709,42.7428,42.6709,42.7363,78400.0
2010-02-24 11:30:00,65.37,65.39,65.31,65.32,100600.0,42.7298,42.7428,42.6905,42.6971,100600.0
2010-02-24 11:35:00,65.32,65.32,65.21,65.24,76100.0,42.6971,42.6971,42.6252,42.6448,76100.0
2010-02-24 11:40:00,65.24,65.27,65.14,65.14,61000.0,42.6448,42.6644,42.5794,42.5794,61000.0
2010-02-24 11:45:00,65.15,65.17,65.1,65.11,38700.0,42.586,42.599,42.5533,42.5598,38700.0
2010-02-24 11:50:00,65.11,65.14,65.11,65.13,22800.0,42.5598,42.5794,42.5598,42.5729,22800.0
2010-02-24 11:55:00,65.13,65.13,65.1,65.11,52000.0,42.5729,42.5729,42.5533,42.5598,52000.0
2010-02-24 12:00:00,65.1,65.16,65.1,65.12,67800.0,42.5533,42.5925,42.5533,42.5664,67800.0
2010-02-24 12:05:00,65.11,65.18,65.11,65.16,52600.0,42.5598,42.6056,42.5598,42.5925,52600.0
2010-02-24 12:10:00,65.16,65.21,65.15,65.21,48800.0,42.5925,42.6252,42.586,42.6252,48800.0
2010-02-24 12:15:00,65.2,65.27,65.19,65.25,64900.0,42.6186,42.6644,42.6121,42.6513,64900.0
2010-02-24 12:20:00,65.25,65.33,65.25,65.32,47000.0,42.6513,42.7036,42.6513,42.6971,47000.0
2010-02-24 12:25:00,65.32,65.35,65.28,65.31,38500.0,42.6971,42.7167,42.6709,42.6905,38500.0
2010-02-24 12:30:00,65.3,65.31,65.25,65.26,18700.0,42.684,42.6905,42.6513,42.6579,18700.0
2010-02-24 12:35:00,65.26,65.26,65.21,65.21,52800.0,42.6579,42.6579,42.6252,42.6252,52800.0
2010-02-24 12:40:00,65.21,65.29,65.2,65.28,31100.0,42.6252,42.6775,42.6186,42.6709,31100.0
2010-02-24 12:45:00,65.29,65.3,65.25,65.28,34000.0,42.6775,42.684,42.6513,42.6709,34000.0
2010-02-24 12:50:00,65.27,65.31,65.24,65.29,116000.0,42.6644,42.6905,42.6448,42.6775,116000.0
2010-02-24 12:55:00,65.29,65.29,65.25,65.26,58400.0,42.6775,42.6775,42.6513,42.6579,58400.0
2010-02-24 13:00:00,65.26,65.28,65.25,65.25,58800.0,42.6579,42.6709,42.6513,42.6513,58800.0
2010-02-24 13:05:00,65.26,65.27,65.25,65.26,40600.0,42.6579,42.6644,42.6513,42.6579,40600.0
2010-02-24 13:10:00,65.26,65.28,65.0,65.25,122000.0,42.6579,42.6709,42.4879,42.6513,122000.0
2010-02-24 13:15:00,65.25,65.37,65.25,65.33,82800.0,42.6513,42.7298,42.6513,42.7036,82800.0
2010-02-24 13:20:00,65.33,65.37,65.32,65.36,44700.0,42.7036,42.7298,42.6971,42.7232,44700.0
2010-02-24 13:25:00,65.37,65.42,65.36,65.41,85500.0,42.7298,42.7625,42.7232,42.7559,85500.0
2010-02-24 13:30:00,65.4,65.49,65.4,65.49,136000.0,42.7494,42.8082,42.7494,42.8082,136000.0
2010-02-24 13:35:00,65.48,65.55,65.43,65.44,212500.0,42.8017,42.8474,42.769,42.7755,212500.0
2010-02-24 13:40:00,65.43,65.44,65.38,65.42,46100.0,42.769,42.7755,42.7363,42.7625,46100.0
2010-02-24 13:45:00,65.42,65.43,65.37,65.37,42700.0,42.7625,42.769,42.7298,42.7298,42700.0
2010-02-24 13:50:00,65.38,65.38,65.35,65.37,45800.0,42.7363,42.7363,42.7167,42.7298,45800.0
2010-02-24 13:55:00,65.37,65.37,65.34,65.35,91900.0,42.7298,42.7298,42.7102,42.7167,91900.0
2010-02-24 14:00:00,65.35,65.36,65.33,65.35,74200.0,42.7167,42.7232,42.7036,42.7167,74200.0
2010-02-24 14:05:00,65.35,65.36,65.27,65.3,77100.0,42.7167,42.7232,42.6644,42.684,77100.0
2010-02-24 14:10:00,65.29,65.3,65.25,65.25,47700.0,42.6775,42.684,42.6513,42.6513,47700.0
2010-02-24 14:15:00,65.25,65.27,65.25,65.26,33300.0,42.6513,42.6644,42.6513,42.6579,33300.0
2010-02-24 14:20:00,65.26,65.26,65.17,65.17,115200.0,42.6579,42.6579,42.599,42.599,115200.0
2010-02-24 14:25:00,65.18,65.18,65.11,65.12,74300.0,42.6056,42.6056,42.5598,42.5664,74300.0
2010-02-24 14:30:00,65.11,65.13,65.02,65.03,113600.0,42.5598,42.5729,42.501,42.5075,113600.0
2010-02-24 14:35:00,65.03,65.07,65.01,65.04,72800.0,42.5075,42.5337,42.4945,42.5141,72800.0
2010-02-24 14:40:00,65.03,65.14,65.0,65.13,91900.0,42.5075,42.5794,42.4879,42.5729,91900.0
2010-02-24 14:45:00,65.13,65.15,65.08,65.13,55800.0,42.5729,42.586,42.5402,42.5729,55800.0
2010-02-24 14:50:00,65.14,65.16,65.11,65.12,36600.0,42.5794,42.5925,42.5598,42.5664,36600.0
2010-02-24 14:55:00,65.13,65.19,65.13,65.16,39100.0,42.5729,42.6121,42.5729,42.5925,39100.0
2010-02-24 15:00:00,65.16,65.18,65.12,65.17,66800.0,42.5925,42.6056,42.5664,42.599,66800.0
2010-02-24 15:05:00,65.16,65.18,65.16,65.17,53100.0,42.5925,42.6056,42.5925,42.599,53100.0
2010-02-24 15:10:00,65.17,65.23,65.16,65.21,85900.0,42.599,42.6383,42.5925,42.6252,85900.0
2010-02-24 15:15:00,65.21,65.24,65.19,65.23,67100.0,42.6252,42.6448,42.6121,42.6383,67100.0
2010-02-24 15:20:00,65.22,65.27,65.19,65.19,90300.0,42.6317,42.6644,42.6121,42.6121,90300.0
2010-02-24 15:25:00,65.19,65.19,65.1,65.15,102000.0,42.6121,42.6121,42.5533,42.586,102000.0
2010-02-24 15:30:00,65.15,65.15,65.1,65.15,71500.0,42.586,42.586,42.5533,42.586,71500.0
2010-02-24 15:35:00,65.15,65.22,65.14,65.2,93200.0,42.586,42.6317,42.5794,42.6186,93200.0
2010-02-24 15:40:00,65.21,65.24,65.18,65.2,141500.0,42.6252,42.6448,42.6056,42.6186,141500.0
2010-02-24 15:45:00,65.19,65.26,65.18,65.21,101000.0,42.6121,42.6579,42.6056,42.6252,101000.0
2010-02-24 15:50:00,65.2,65.26,65.2,65.25,125400.0,42.6186,42.6579,42.6186,42.6513,125400.0
2010-02-24 15:55:00,65.25,65.3,65.22,65.26,240900.0,42.6513,42.684,42.6317,42.6579,240900.0
2010-02-25 09:30:00,64.28,64.58,64.28,64.54,262100.0,42.3762,42.574,42.3762,42.5476,262100.0
2010-02-25 09:35:00,64.54,64.64,64.54,64.56,135100.0,42.5476,42.6136,42.5476,42.5608,135100.0
2010-02-25 09:40:00,64.56,64.58,64.37,64.37,192200.0,42.5608,42.574,42.4356,42.4356,192200.0
2010-02-25 09:45:00,64.37,64.37,64.25,64.26,145100.0,42.4356,42.4356,42.3565,42.363,145100.0
2010-02-25 09:50:00,64.26,64.27,64.09,64.11,153200.0,42.363,42.3696,42.251,42.2642,153200.0
2010-02-25 09:55:00,64.1,64.2,64.07,64.08,123900.0,42.2576,42.3235,42.2378,42.2444,123900.0
2010-02-25 10:00:00,64.08,64.08,63.9,63.96,185000.0,42.2444,42.2444,42.1257,42.1653,185000.0
2010-02-25 10:05:00,63.96,64.0,63.83,63.91,152500.0,42.1653,42.1916,42.0796,42.1323,152500.0
2010-02-25 10:10:00,63.91,63.95,63.85,63.87,199600.0,42.1323,42.1587,42.0928,42.1059,199600.0
2010-02-25 10:15:00,63.87,63.87,63.77,63.84,183500.0,42.1059,42.1059,42.04,42.0862,183500.0
2010-02-25 10:20:00,63.85,63.95,63.84,63.93,111600.0,42.0928,42.1587,42.0862,42.1455,111600.0
2010-02-25 10:25:00,63.93,63.95,63.89,63.94,78800.0,42.1455,42.1587,42.1191,42.1521,78800.0
2010-02-25 10:30:00,63.94,63.99,63.92,63.99,72500.0,42.1521,42.1851,42.1389,42.1851,72500.0
2010-02-25 10:35:00,63.98,63.99,63.88,63.88,91900.0,42.1785,42.1851,42.1125,42.1125,91900.0
2010-02-25 10:40:00,63.89,63.96,63.88,63.94,61200.0,42.1191,42.1653,42.1125,42.1521,61200.0
2010-02-25 10:45:00,63.94,64.0,63.93,63.98,79900.0,42.1521,42.1916,42.1455,42.1785,79900.0
2010-02-25 10:50:00,63.97,64.03,63.97,64.0,67600.0,42.1719,42.2114,42.1719,42.1916,67600.0
2010-02-25 10:55:00,64.0,64.02,63.97,63.99,72200.0,42.1916,42.2048,42.1719,42.1851,72200.0
2010-02-25 11:00:00,63.99,64.04,63.96,63.98,66400.0,42.1851,42.218,42.1653,42.1785,66400.0
2010-02-25 11:05:00,63.97,64.08,63.97,64.08,68600.0,42.1719,42.2444,42.1719,42.2444,68600.0
2010-02-25 11:10:00,64.07,64.1,64.05,64.07,70200.0,42.2378,42.2576,42.2246,42.2378,70200.0
2010-02-25 11:15:00,64.07,64.08,64.0,64.0,48800.0,42.2378,42.2444,42.1916,42.1916,48800.0
2010-02-25 11:20:00,64.01,64.03,63.97,64.01,48800.0,42.1982,42.2114,42.1719,42.1982,48800.0
2010-02-25 11:25:00,64.02,64.05,63.98,63.98,62200.0,42.2048,42.2246,42.1785,42.1785,62200.0
2010-02-25 11:30:00,63.98,63.99,63.85,63.87,77200.0,42.1785,42.1851,42.0928,42.1059,77200.0
2010-02-25 11:35:00,63.88,63.93,63.87,63.89,60400.0,42.1125,42.1455,42.1059,42.1191,60400.0
2010-02-25 11:40:00,63.88,64.01,63.88,64.0,68900.0,42.1125,42.1982,42.1125,42.1916,68900.0
2010-02-25 11:45:00,64.01,64.03,63.99,63.99,70000.0,42.1982,42.2114,42.1851,42.1851,70000.0
2010-02-25 11:50:00,63.99,63.99,63.87,63.87,56400.0,42.1851,42.1851,42.1059,42.1059,56400.0
2010-02-25 11:55:00,63.88,63.89,63.84,63.87,45400.0,42.1125,42.1191,42.0862,42.1059,45400.0
2010-02-25 12:00:00,63.86,64.0,63.86,64.0,85500.0,42.0994,42.1916,42.0994,42.1916,85500.0
2010-02-25 12:05:00,63.99,64.03,63.98,63.99,60400.0,42.1851,42.2114,42.1785,42.1851,60400.0
2010-02-25 12:10:00,63.99,64.0,63.89,63.94,67500.0,42.1851,42.1916,42.1191,42.1521,67500.0
2010-02-25 12:15:00,63.94,63.98,63.94,63.95,36300.0,42.1521,42.1785,42.1521,42.1587,36300.0
2010-02-25 12:20:00,63.94,63.95,63.88,63.92,60100.0,42.1521,42.1587,42.1125,42.1389,60100.0
2010-02-25 12:25:00,63.92,63.96,63.91,63.96,47700.0,42.1389,42.1653,42.1323,42.1653,47700.0
2010-02-25 12:30:00,63.96,63.99,63.93,63.94,38600.0,42.1653,42.1851,42.1455,42.1521,38600.0
2010-02-25 12:35:00,63.94,63.98,63.9,63.91,52600.0,42.1521,42.1785,42.1257,42.1323,52600.0
2010-02-25 12:40:00,63.91,63.96,63.9,63.91,53900.0,42.1323,42.1653,42.1257,42.1323,53900.0
2010-02-25 12:45:00,63.92,63.93,63.9,63.93,45500.0,42.1389,42.1455,42.1257,42.1455,45500.0
2010-02-25 12:50:00,63.93,63.98,63.9,63.94,52700.0,42.1455,42.1785,42.1257,42.1521,52700.0
2010-02-25 12:55:00,63.93,63.94,63.85,63.88,81600.0,42.1455,42.1521,42.0928,42.1125,81600.0
2010-02-25 13:00:00,63.89,63.92,63.87,63.87,35000.0,42.1191,42.1389,42.1059,42.1059,35000.0
2010-02-25 13:05:00,63.87,63.88,63.76,63.77,109400.0,42.1059,42.1125,42.0334,42.04,109400.0
2010-02-25 13:10:00,63.76,63.82,63.76,63.81,37100.0,42.0334,42.073,42.0334,42.0664,37100.0
2010-02-25 13:15:00,63.8,63.83,63.76,63.78,37400.0,42.0598,42.0796,42.0334,42.0466,37400.0
2010-02-25 13:20:00,63.79,63.85,63.78,63.82,50000.0,42.0532,42.0928,42.0466,42.073,50000.0
2010-02-25 13:25:00,63.82,63.83,63.77,63.77,45800.0,42.073,42.0796,42.04,42.04,45800.0
2010-02-25 13:30:00,63.77,63.84,63.76,63.84,58200.0,42.04,42.0862,42.0334,42.0862,58200.0
2010-02-25 13:35:00,63.83,63.92,63.83,63.91,74100.0,42.0796,42.1389,42.0796,42.1323,74100.0
2010-02-25 13:40:00,63.91,63.92,63.87,63.88,45000.0,42.1323,42.1389,42.1059,42.1125,45000.0
2010-02-25 13:45:00,63.89,64.03,63.88,64.02,133100.0,42.1191,42.2114,42.1125,42.2048,133100.0
2010-02-25 13:50:00,64.02,64.1,64.01,64.1,157000.0,42.2048,42.2576,42.1982,42.2576,157000.0
2010-02-25 13:55:00,64.1,64.17,64.09,64.16,108200.0,42.2576,42.3037,42.251,42.2971,108200.0
2010-02-25 14:00:00,64.16,64.26,64.15,64.23,236500.0,42.2971,42.363,42.2905,42.3433,236500.0
2010-02-25 14:05:00,64.22,64.25,64.14,64.18,134900.0,42.3367,42.3565,42.2839,42.3103,134900.0
2010-02-25 14:10:00,64.18,64.25,64.15,64.19,139900.0,42.3103,42.3565,42.2905,42.3169,139900.0
2010-02-25 14:15:00,64.19,64.2,64.09,64.13,151400.0,42.3169,42.3235,42.251,42.2773,151400.0
2010-02-25 14:20:00,64.13,64.17,64.08,64.09,217200.0,42.2773,42.3037,42.2444,42.251,217200.0
2010-02-25 14:25:00,64.1,64.21,64.08,64.16,136900.0,42.2576,42.3301,42.2444,42.2971,136900.0
2010-02-25 14:30:00,64.16,64.24,64.15,64.21,51700.0,42.2971,42.3499,42.2905,42.3301,51700.0
2010-02-25 14:35:00,64.19,64.2,64.11,64.17,161800.0,42.3169,42.3235,42.2642,42.3037,161800.0
2010-02-25 14:40:00,64.17,64.2,64.11,64.13,152800.0,42.3037,42.3235,42.2642,42.2773,152800.0
2010-02-25 14:45:00,64.13,64.2,64.11,64.13,103700.0,42.2773,42.3235,42.2642,42.2773,103700.0
2010-02-25 14:50:00,64.13,64.17,64.1,64.17,63600.0,42.2773,42.3037,42.2576,42.3037,63600.0
2010-02-25 14:55:00,64.17,64.2,64.15,64.15,58000.0,42.3037,42.3235,42.2905,42.2905,58000.0
2010-02-25 15:00:00,64.15,64.2,64.15,64.2,97800.0,42.2905,42.3235,42.2905,42.3235,97800.0
2010-02-25 15:05:00,64.2,64.31,64.18,64.28,198200.0,42.3235,42.396,42.3103,42.3762,198200.0
2010-02-25 15:10:00,64.28,64.3,64.23,64.23,64200.0,42.3762,42.3894,42.3433,42.3433,64200.0
2010-02-25 15:15:00,64.23,64.25,64.18,64.19,68100.0,42.3433,42.3565,42.3103,42.3169,68100.0
2010-02-25 15:20:00,64.18,64.23,64.16,64.2,111500.0,42.3103,42.3433,42.2971,42.3235,111500.0
2010-02-25 15:25:00,64.2,64.29,64.19,64.28,120400.0,42.3235,42.3828,42.3169,42.3762,120400.0
2010-02-25 15:30:00,64.28,64.34,64.24,64.31,131900.0,42.3762,42.4158,42.3499,42.396,131900.0
2010-02-25 15:35:00,64.32,64.34,64.3,64.31,155800.0,42.4026,42.4158,42.3894,42.396,155800.0
2010-02-25 15:40:00,64.32,64.39,64.3,64.32,144900.0,42.4026,42.4488,42.3894,42.4026,144900.0
2010-02-25 15:45:00,64.32,64.37,64.29,64.31,129800.0,42.4026,42.4356,42.3828,42.396,129800.0
2010-02-25 15:50:00,64.32,64.32,64.24,64.28,288500.0,42.4026,42.4026,42.3499,42.3762,288500.0
2010-02-25 15:55:00,64.28,64.38,64.27,64.37,221800.0,42.3762,42.4422,42.3696,42.4356,221800.0
2010-02-26 09:30:00,64.46,64.53,64.33,64.44,135100.0,42.4949,42.541,42.4092,42.4817,135100.0
2010-02-26 09:35:00,64.44,64.52,64.41,64.5,82100.0,42.4817,42.5345,42.4619,42.5213,82100.0
2010-02-26 09:40:00,64.51,64.72,64.35,64.69,137200.0,42.5279,42.6663,42.4224,42.6465,137200.0
2010-02-26 09:45:00,64.68,64.73,64.64,64.64,65900.0,42.6399,42.6729,42.6136,42.6136,65900.0
2010-02-26 09:50:00,64.65,64.67,64.52,64.57,48700.0,42.6202,42.6333,42.5345,42.5674,48700.0
2010-02-26 09:55:00,64.57,64.66,64.56,64.57,41500.0,42.5674,42.6267,42.5608,42.5674,41500.0
2010-02-26 10:00:00,64.58,64.62,64.45,64.46,88000.0,42.574,42.6004,42.4883,42.4949,88000.0
2010-02-26 10:05:00,64.46,64.46,64.34,64.39,65800.0,42.4949,42.4949,42.4158,42.4488,65800.0
2010-02-26 10:10:00,64.39,64.47,64.34,64.38,78800.0,42.4488,42.5015,42.4158,42.4422,78800.0
2010-02-26 10:15:00,64.38,64.49,64.37,64.47,58200.0,42.4422,42.5147,42.4356,42.5015,58200.0
2010-02-26 10:20:00,64.46,64.47,64.38,64.38,52900.0,42.4949,42.5015,42.4422,42.4422,52900.0
2010-02-26 10:25:00,64.38,64.52,64.38,64.5,37500.0,42.4422,42.5345,42.4422,42.5213,37500.0
2010-02-26 10:30:00,64.51,64.6,64.43,64.43,115400.0,42.5279,42.5872,42.4751,42.4751,115400.0
2010-02-26 10:35:00,64.44,64.56,64.41,64.53,75100.0,42.4817,42.5608,42.4619,42.541,75100.0
2010-02-26 10:40:00,64.53,64.6,64.52,64.59,48700.0,42.541,42.5872,42.5345,42.5806,48700.0
2010-02-26 10:45:00,64.59,64.59,64.5,64.51,56900.0,42.5806,42.5806,42.5213,42.5279,56900.0
2010-02-26 10:50:00,64.51,64.54,64.5,64.5,45600.0,42.5279,42.5476,42.5213,42.5213,45600.0
2010-02-26 10:55:00,64.5,64.55,64.47,64.5,52400.0,42.5213,42.5542,42.5015,42.5213,52400.0
2010-02-26 11:00:00,64.5,64.56,64.49,64.54,66100.0,42.5213,42.5608,42.5147,42.5476,66100.0
2010-02-26 11:05:00,64.54,64.59,64.54,64.58,73400.0,42.5476,42.5806,42.5476,42.574,73400.0
2010-02-26 11:10:00,64.58,64.68,64.54,64.68,58500.0,42.574,42.6399,42.5476,42.6399,58500.0
2010-02-26 11:15:00,64.67,64.71,64.6,64.61,74400.0,42.6333,42.6597,42.5872,42.5938,74400.0
2010-02-26 11:20:00,64.6,64.6,64.54,64.57,31600.0,42.5872,42.5872,42.5476,42.5674,31600.0
2010-02-26 11:25:00,64.57,64.68,64.57,64.6,59200.0,42.5674,42.6399,42.5674,42.5872,59200.0
2010-02-26 11:30:00,64.6,64.64,64.58,64.62,46500.0,42.5872,42.6136,42.574,42.6004,46500.0
2010-02-26 11:35:00,64.62,64.62,64.51,64.52,44300.0,42.6004,42.6004,42.5279,42.5345,44300.0
2010-02-26 11:40:00,64.52,64.54,64.47,64.48,39600.0,42.5345,42.5476,42.5015,42.5081,39600.0
2010-02-26 11:45:00,64.48,64.5,64.4,64.4,68600.0,42.5081,42.5213,42.4553,42.4553,68600.0
2010-02-26 11:50:00,64.41,64.43,64.36,64.39,32300.0,42.4619,42.4751,42.429,42.4488,32300.0
2010-02-26 11:55:00,64.38,64.41,64.35,64.41,29000.0,42.4422,42.4619,42.4224,42.4619,29000.0
2010-02-26 12:00:00,64.41,64.41,64.34,64.4,87100.0,42.4619,42.4619,42.4158,42.4553,87100.0
2010-02-26 12:05:00,64.4,64.42,64.33,64.34,44300.0,42.4553,42.4685,42.4092,42.4158,44300.0
2010-02-26 12:10:00,64.35,64.35,64.27,64.3,39400.0,42.4224,42.4224,42.3696,42.3894,39400.0
2010-02-26 12:15:00,64.3,64.32,64.27,64.32,53900.0,42.3894,42.4026,42.3696,42.4026,53900.0
2010-02-26 12:20:00,64.33,64.33,64.23,64.25,89500.0,42.4092,42.4092,42.3433,42.3565,89500.0
2010-02-26 12:25:00,64.25,64.26,64.2,64.24,111500.0,42.3565,42.363,42.3235,42.3499,111500.0
2010-02-26 12:30:00,64.25,64.25,64.19,64.2,97400.0,42.3565,42.3565,42.3169,42.3235,97400.0
2010-02-26 12:35:00,64.2,64.23,64.14,64.18,110800.0,42.3235,42.3433,42.2839,42.3103,110800.0
2010-02-26 12:40:00,64.19,64.22,64.18,64.2,54000.0,42.3169,42.3367,42.3103,42.3235,54000.0
2010-02-26 12:45:00,64.21,64.25,64.2,64.2,89400.0,42.3301,42.3565,42.3235,42.3235,89400.0
2010-02-26 12:50:00,64.21,64.21,64.14,64.15,62300.0,42.3301,42.3301,42.2839,42.2905,62300.0
2010-02-26 12:55:00,64.15,64.17,64.11,64.17,114600.0,42.2905,42.3037,42.2642,42.3037,114600.0
2010-02-26 13:00:00,64.17,64.18,64.08,64.13,157100.0,42.3037,42.3103,42.2444,42.2773,157100.0
2010-02-26 13:05:00,64.13,64.17,64.12,64.17,38300.0,42.2773,42.3037,42.2708,42.3037,38300.0
2010-02-26 13:10:00,64.17,64.2,64.15,64.2,44400.0,42.3037,42.3235,42.2905,42.3235,44400.0
2010-02-26 13:15:00,64.2,64.31,64.2,64.29,58400.0,42.3235,42.396,42.3235,42.3828,58400.0
2010-02-26 13:20:00,64.3,64.3,64.29,64.3,24000.0,42.3894,42.3894,42.3828,42.3894,24000.0
2010-02-26 13:25:00,64.3,64.32,64.2,64.2,83700.0,42.3894,42.4026,42.3235,42.3235,83700.0
2010-02-26 13:30:00,64.2,64.23,64.18,64.21,137800.0,42.3235,42.3433,42.3103,42.3301,137800.0
2010-02-26 13:35:00,64.22,64.26,64.17,64.25,76700.0,42.3367,42.363,42.3037,42.3565,76700.0
2010-02-26 13:40:00,64.25,64.25,64.22,64.22,43600.0,42.3565,42.3565,42.3367,42.3367,43600.0
2010-02-26 13:45:00,64.22,64.23,64.14,64.14,73700.0,42.3367,42.3433,42.2839,42.2839,73700.0
2010-02-26 13:50:00,64.14,64.15,64.06,64.08,109100.0,42.2839,42.2905,42.2312,42.2444,109100.0
2010-02-26 13:55:00,64.07,64.17,64.07,64.15,76900.0,42.2378,42.3037,42.2378,42.2905,76900.0
2010-02-26 14:00:00,64.15,64.16,64.05,64.05,83100.0,42.2905,42.2971,42.2246,42.2246,83100.0
2010-02-26 14:05:00,64.06,64.06,63.99,64.0,89400.0,42.2312,42.2312,42.1851,42.1916,89400.0
2010-02-26 14:10:00,64.01,64.08,64.0,64.08,73800.0,42.1982,42.2444,42.1916,42.2444,73800.0
2010-02-26 14:15:00,64.07,64.08,64.01,64.01,77000.0,42.2378,42.2444,42.1982,42.1982,77000.0
2010-02-26 14:20:00,64.01,64.01,63.96,63.97,89000.0,42.1982,42.1982,42.1653,42.1719,89000.0
2010-02-26 14:25:00,63.97,63.98,63.96,63.97,93300.0,42.1719,42.1785,42.1653,42.1719,93300.0
2010-02-26 14:30:00,63.97,64.0,63.97,63.99,108800.0,42.1719,42.1916,42.1719,42.1851,108800.0
2010-02-26 14:35:00,63.98,63.99,63.92,63.94,106500.0,42.1785,42.1851,42.1389,42.1521,106500.0
2010-02-26 14:40:00,63.94,63.94,63.91,63.92,107700.0,42.1521,42.1521,42.1323,42.1389,107700.0
2010-02-26 14:45:00,63.92,63.95,63.91,63.94,43400.0,42.1389,42.1587,42.1323,42.1521,43400.0
2010-02-26 14:50:00,63.94,63.95,63.9,63.9,112300.0,42.1521,42.1587,42.1257,42.1257,112300.0
2010-02-26 14:55:00,63.91,63.94,63.86,63.93,137500.0,42.1323,42.1521,42.0994,42.1455,137500.0
2010-02-26 15:00:00,63.93,63.98,63.91,63.91,142600.0,42.1455,42.1785,42.1323,42.1323,142600.0
2010-02-26 15:05:00,63.91,63.93,63.88,63.91,105400.0,42.1323,42.1455,42.1125,42.1323,105400.0
2010-02-26 15:10:00,63.91,63.98,63.91,63.97,92300.0,42.1323,42.1785,42.1323,42.1719,92300.0
2010-02-26 15:15:00,63.97,64.04,63.97,63.98,104900.0,42.1719,42.218,42.1719,42.1785,104900.0
2010-02-26 15:20:00,63.98,64.0,63.97,63.98,76800.0,42.1785,42.1916,42.1719,42.1785,76800.0
2010-02-26 15:25:00,63.99,64.04,63.96,63.98,94900.0,42.1851,42.218,42.1653,42.1785,94900.0
2010-02-26 15:30:00,63.99,64.0,63.95,64.0,129900.0,42.1851,42.1916,42.1587,42.1916,129900.0
2010-02-26 15:35:00,64.0,64.0,63.97,63.98,92500.0,42.1916,42.1916,42.1719,42.1785,92500.0
2010-02-26 15:40:00,63.98,63.99,63.93,63.94,180000.0,42.1785,42.1851,42.1455,42.1521,180000.0
2010-02-26 15:45:00,63.94,63.95,63.88,63.91,159300.0,42.1521,42.1587,42.1125,42.1323,159300.0
2010-02-26 15:50:00,63.9,63.99,63.9,63.97,232200.0,42.1257,42.1851,42.1257,42.1719,232200.0
2010-02-26 15:55:00,63.97,63.99,63.86,63.86,541100.0,42.1719,42.1851,42.0994,42.0994,541100.0
2010-03-01 09:30:00,63.98,64.14,63.84,63.85,170300.0,42.1785,42.2839,42.0862,42.0928,170300.0
2010-03-01 09:35:00,63.85,63.9,63.8,63.87,125900.0,42.0928,42.1257,42.0598,42.1059,125900.0
2010-03-01 09:40:00,63.88,63.95,63.85,63.91,110700.0,42.1125,42.1587,42.0928,42.1323,110700.0
2010-03-01 09:45:00,63.91,63.94,63.79,63.8,92800.0,42.1323,42.1521,42.0532,42.0598,92800.0
2010-03-01 09:50:00,63.79,63.81,63.75,63.75,94800.0,42.0532,42.0664,42.0268,42.0268,94800.0
2010-03-01 09:55:00,63.75,63.79,63.75,63.79,51000.0,42.0268,42.0532,42.0268,42.0532,51000.0
2010-03-01 10:00:00,63.78,63.95,63.74,63.91,182600.0,42.0466,42.1587,42.0202,42.1323,182600.0
2010-03-01 10:05:00,63.91,64.01,63.89,64.0,129700.0,42.1323,42.1982,42.1191,42.1916,129700.0
2010-03-01 10:10:00,64.02,64.13,63.99,64.11,114300.0,42.2048,42.2773,42.1851,42.2642,114300.0
2010-03-01 10:15:00,64.12,64.13,64.0,64.0,95700.0,42.2708,42.2773,42.1916,42.1916,95700.0
2010-03-01 10:20:00,64.01,64.01,63.87,63.89,93100.0,42.1982,42.1982,42.1059,42.1191,93100.0
2010-03-01 10:25:00,63.89,63.89,63.85,63.88,97000.0,42.1191,42.1191,42.0928,42.1125,97000.0
2010-03-01 10:30:00,63.88,63.98,63.87,63.98,63100.0,42.1125,42.1785,42.1059,42.1785,63100.0
2010-03-01 10:35:00,63.98,64.0,63.96,63.96,68100.0,42.1785,42.1916,42.1653,42.1653,68100.0
2010-03-01 10:40:00,63.97,64.0,63.93,63.95,67800.0,42.1719,42.1916,42.1455,42.1587,67800.0
2010-03-01 10:45:00,63.95,63.98,63.92,63.96,54200.0,42.1587,42.1785,42.1389,42.1653,54200.0
2010-03-01 10:50:00,63.97,64.0,63.97,63.99,40900.0,42.1719,42.1916,42.1719,42.1851,40900.0
2010-03-01 10:55:00,63.99,64.0,63.97,64.0,60200.0,42.1851,42.1916,42.1719,42.1916,60200.0
2010-03-01 11:00:00,63.99,64.0,63.97,63.97,44800.0,42.1851,42.1916,42.1719,42.1719,44800.0
2010-03-01 11:05:00,63.97,64.0,63.94,63.99,85200.0,42.1719,42.1916,42.1521,42.1851,85200.0
2010-03-01 11:10:00,64.0,64.02,63.96,63.97,51900.0,42.1916,42.2048,42.1653,42.1719,51900.0
2010-03-01 11:15:00,63.97,63.97,63.89,63.9,76300.0,42.1719,42.1719,42.1191,42.1257,76300.0
2010-03-01 11:20:00,63.9,63.91,63.8,63.82,91000.0,42.1257,42.1323,42.0598,42.073,91000.0
2010-03-01 11:25:00,63.82,63.82,63.67,63.72,226400.0,42.073,42.073,41.9741,42.0071,226400.0
2010-03-01 11:30:00,63.72,63.85,63.72,63.85,71300.0,42.0071,42.0928,42.0071,42.0928,71300.0
2010-03-01 11:35:00,63.85,63.92,63.84,63.88,105600.0,42.0928,42.1389,42.0862,42.1125,105600.0
2010-03-01 11:40:00,63.88,63.88,63.79,63.79,59400.0,42.1125,42.1125,42.0532,42.0532,59400.0
2010-03-01 11:45:00,63.79,63.81,63.78,63.81,43100.0,42.0532,42.0664,42.0466,42.0664,43100.0
2010-03-01 11:50:00,63.8,63.82,63.76,63.79,62000.0,42.0598,42.073,42.0334,42.0532,62000.0
2010-03-01 11:55:00,63.8,63.8,63.75,63.8,60200.0,42.0598,42.0598,42.0268,42.0598,60200.0
2010-03-01 12:00:00,63.8,63.81,63.79,63.79,49500.0,42.0598,42.0664,42.0532,42.0532,49500.0
2010-03-01 12:05:00,63.79,63.8,63.77,63.77,64000.0,42.0532,42.0598,42.04,42.04,64000.0
2010-03-01 12:10:00,63.78,63.78,63.75,63.77,60700.0,42.0466,42.0466,42.0268,42.04,60700.0
2010-03-01 12:15:00,63.77,63.77,63.72,63.74,64300.0,42.04,42.04,42.0071,42.0202,64300.0
2010-03-01 12:20:00,63.74,63.75,63.72,63.72,23900.0,42.0202,42.0268,42.0071,42.0071,23900.0
2010-03-01 12:25:00,63.72,63.76,63.72,63.76,33600.0,42.0071,42.0334,42.0071,42.0334,33600.0
2010-03-01 12:30:00,63.76,63.76,63.75,63.76,6400.0,42.0334,42.0334,42.0268,42.0334,6400.0
2010-03-01 12:35:00,63.76,63.83,63.75,63.82,83900.0,42.0334,42.0796,42.0268,42.073,83900.0
2010-03-01 12:40:00,63.83,63.89,63.83,63.89,76200.0,42.0796,42.1191,42.0796,42.1191,76200.0
2010-03-01 12:45:00,63.89,63.92,63.85,63.86,118500.0,42.1191,42.1389,42.0928,42.0994,118500.0
2010-03-01 12:50:00,63.86,63.86,63.78,63.79,67500.0,42.0994,42.0994,42.0466,42.0532,67500.0
2010-03-01 12:55:00,63.79,63.8,63.72,63.72,54200.0,42.0532,42.0598,42.0071,42.0071,54200.0
2010-03-01 13:00:00,63.72,63.8,63.69,63.8,52400.0,42.0071,42.0598,41.9873,42.0598,52400.0
2010-03-01 13:05:00,63.8,63.85,63.79,63.85,31400.0,42.0598,42.0928,42.0532,42.0928,31400.0
2010-03-01 13:10:00,63.86,63.87,63.81,63.84,71400.0,42.0994,42.1059,42.0664,42.0862,71400.0
2010-03-01 13:15:00,63.85,63.87,63.83,63.85,33000.0,42.0928,42.1059,42.0796,42.0928,33000.0
2010-03-01 13:20:00,63.85,63.85,63.82,63.82,20800.0,42.0928,42.0928,42.073,42.073,20800.0
2010-03-01 13:25:00,63.82,63.89,63.82,63.88,23800.0,42.073,42.1191,42.073,42.1125,23800.0
2010-03-01 13:30:00,63.88,63.89,63.8,63.8,49400.0,42.1125,42.1191,42.0598,42.0598,49400.0
2010-03-01 13:35:00,63.8,63.88,63.8,63.88,33200.0,42.0598,42.1125,42.0598,42.1125,33200.0
2010-03-01 13:40:00,63.87,63.91,63.86,63.9,21000.0,42.1059,42.1323,42.0994,42.1257,21000.0
2010-03-01 13:45:00,63.9,63.92,63.84,63.9,48000.0,42.1257,42.1389,42.0862,42.1257,48000.0
2010-03-01 13:50:00,63.91,63.91,63.86,63.86,19500.0,42.1323,42.1323,42.0994,42.0994,19500.0
2010-03-01 13:55:00,63.86,63.9,63.86,63.86,36400.0,42.0994,42.1257,42.0994,42.0994,36400.0
2010-03-01 14:00:00,63.86,63.9,63.85,63.88,29000.0,42.0994,42.1257,42.0928,42.1125,29000.0
2010-03-01 14:05:00,63.88,63.89,63.84,63.88,25300.0,42.1125,42.1191,42.0862,42.1125,25300.0
2010-03-01 14:10:00,63.88,63.89,63.85,63.86,44600.0,42.1125,42.1191,42.0928,42.0994,44600.0
2010-03-01 14:15:00,63.86,63.91,63.86,63.88,44900.0,42.0994,42.1323,42.0994,42.1125,44900.0
2010-03-01 14:20:00,63.87,63.93,63.85,63.93,43300.0,42.1059,42.1455,42.0928,42.1455,43300.0
2010-03-01 14:25:00,63.93,63.95,63.92,63.94,45100.0,42.1455,42.1587,42.1389,42.1521,45100.0
2010-03-01 14:30:00,63.93,63.98,63.93,63.97,69200.0,42.1455,42.1785,42.1455,42.1719,69200.0
2010-03-01 14:35:00,63.97,63.97,63.92,63.96,108600.0,42.1719,42.1719,42.1389,42.1653,108600.0
2010-03-01 14:40:00,63.96,63.96,63.85,63.86,78300.0,42.1653,42.1653,42.0928,42.0994,78300.0
2010-03-01 14:45:00,63.86,63.86,63.84,63.85,40300.0,42.0994,42.0994,42.0862,42.0928,40300.0
2010-03-01 14:50:00,63.85,64.02,63.84,63.85,77200.0,42.0928,42.2048,42.0862,42.0928,77200.0
2010-03-01 14:55:00,63.86,63.9,63.85,63.87,53700.0,42.0994,42.1257,42.0928,42.1059,53700.0
2010-03-01 15:00:00,63.88,63.89,63.83,63.83,71900.0,42.1125,42.1191,42.0796,42.0796,71900.0
2010-03-01 15:05:00,63.84,63.86,63.81,63.84,92700.0,42.0862,42.0994,42.0664,42.0862,92700.0
2010-03-01 15:10:00,63.83,63.9,63.83,63.88,56000.0,42.0796,42.1257,42.0796,42.1125,56000.0
2010-03-01 15:15:00,63.89,63.93,63.87,63.91,56200.0,42.1191,42.1455,42.1059,42.1323,56200.0
2010-03-01 15:20:00,63.91,63.92,63.86,63.9,52800.0,42.1323,42.1389,42.0994,42.1257,52800.0
2010-03-01 15:25:00,63.9,63.91,63.86,63.87,42600.0,42.1257,42.1323,42.0994,42.1059,42600.0
2010-03-01 15:30:00,63.87,63.98,63.87,63.96,125700.0,42.1059,42.1785,42.1059,42.1653,125700.0
2010-03-01 15:35:00,63.97,63.99,63.9,63.9,169400.0,42.1719,42.1851,42.1257,42.1257,169400.0
2010-03-01 15:40:00,63.9,63.9,63.84,63.89,73500.0,42.1257,42.1257,42.0862,42.1191,73500.0
2010-03-01 15:45:00,63.9,63.92,63.89,63.89,122000.0,42.1257,42.1389,42.1191,42.1191,122000.0
2010-03-01 15:50:00,63.9,63.97,63.89,63.96,122800.0,42.1257,42.1719,42.1191,42.1653,122800.0
2010-03-01 15:55:00,63.95,63.96,63.93,63.94,242900.0,42.1587,42.1653,42.1455,42.1521,242900.0
2010-03-02 09:30:00,64.42,64.42,64.15,64.29,177800.0,42.4685,42.4685,42.2905,42.3828,177800.0
2010-03-02 09:35:00,64.3,64.34,64.09,64.17,102800.0,42.3894,42.4158,42.251,42.3037,102800.0
2010-03-02 09:40:00,64.17,64.31,64.16,64.29,81700.0,42.3037,42.396,42.2971,42.3828,81700.0
2010-03-02 09:45:00,64.29,64.32,64.24,64.29,65700.0,42.3828,42.4026,42.3499,42.3828,65700.0
2010-03-02 09:50:00,64.29,64.31,64.24,64.29,55600.0,42.3828,42.396,42.3499,42.3828,55600.0
2010-03-02 09:55:00,64.28,64.3,64.12,64.13,113700.0,42.3762,42.3894,42.2708,42.2773,113700.0
2010-03-02 10:00:00,64.13,64.23,64.13,64.19,78100.0,42.2773,42.3433,42.2773,42.3169,78100.0
2010-03-02 10:05:00,64.19,64.2,64.04,64.04,97000.0,42.3169,42.3235,42.218,42.218,97000.0
2010-03-02 10:10:00,64.04,64.05,63.92,63.97,114100.0,42.218,42.2246,42.1389,42.1719,114100.0
2010-03-02 10:15:00,63.97,64.03,63.93,64.01,176900.0,42.1719,42.2114,42.1455,42.1982,176900.0
2010-03-02 10:20:00,64.02,64.05,63.97,64.05,62300.0,42.2048,42.2246,42.1719,42.2246,62300.0
2010-03-02 10:25:00,64.05,64.08,63.98,63.98,84800.0,42.2246,42.2444,42.1785,42.1785,84800.0
2010-03-02 10:30:00,63.98,64.07,63.97,64.0,78400.0,42.1785,42.2378,42.1719,42.1916,78400.0
2010-03-02 10:35:00,64.0,64.01,63.96,63.99,88400.0,42.1916,42.1982,42.1653,42.1851,88400.0
2010-03-02 10:40:00,63.99,64.05,63.99,64.05,61700.0,42.1851,42.2246,42.1851,42.2246,61700.0
2010-03-02 10:45:00,64.05,64.08,64.02,64.06,74700.0,42.2246,42.2444,42.2048,42.2312,74700.0
2010-03-02 10:50:00,64.06,64.08,64.03,64.07,64800.0,42.2312,42.2444,42.2114,42.2378,64800.0
2010-03-02 10:55:00,64.06,64.11,64.06,64.11,55800.0,42.2312,42.2642,42.2312,42.2642,55800.0
2010-03-02 11:00:00,64.11,64.12,64.08,64.11,32200.0,42.2642,42.2708,42.2444,42.2642,32200.0
2010-03-02 11:05:00,64.1,64.13,64.05,64.06,58700.0,42.2576,42.2773,42.2246,42.2312,58700.0
2010-03-02 11:10:00,64.06,64.15,64.02,64.12,72400.0,42.2312,42.2905,42.2048,42.2708,72400.0
2010-03-02 11:15:00,64.12,64.19,64.04,64.18,91400.0,42.2708,42.3169,42.218,42.3103,91400.0
2010-03-02 11:20:00,64.17,64.18,64.12,64.17,26300.0,42.3037,42.3103,42.2708,42.3037,26300.0
2010-03-02 11:25:00,64.18,64.24,64.18,64.21,64100.0,42.3103,42.3499,42.3103,42.3301,64100.0
2010-03-02 11:30:00,64.2,64.2,64.05,64.1,67200.0,42.3235,42.3235,42.2246,42.2576,67200.0
2010-03-02 11:35:00,64.1,64.14,64.04,64.04,41100.0,42.2576,42.2839,42.218,42.218,41100.0
2010-03-02 11:40:00,64.04,64.12,63.99,64.07,82900.0,42.218,42.2708,42.1851,42.2378,82900.0
2010-03-02 11:45:00,64.07,64.09,64.01,64.01,45400.0,42.2378,42.251,42.1982,42.1982,45400.0
2010-03-02 11:50:00,64.01,64.05,64.01,64.05,12100.0,42.1982,42.2246,42.1982,42.2246,12100.0
2010-03-02 11:55:00,64.05,64.05,64.01,64.01,23700.0,42.2246,42.2246,42.1982,42.1982,23700.0
2010-03-02 12:00:00,64.0,64.06,64.0,64.06,25800.0,42.1916,42.2312,42.1916,42.2312,25800.0
2010-03-02 12:05:00,64.06,64.09,64.02,64.04,35200.0,42.2312,42.251,42.2048,42.218,35200.0
2010-03-02 12:10:00,64.04,64.06,64.02,64.05,19600.0,42.218,42.2312,42.2048,42.2246,19600.0
2010-03-02 12:15:00,64.04,64.07,64.01,64.04,35500.0,42.218,42.2378,42.1982,42.218,35500.0
2010-03-02 12:20:00,64.04,64.11,64.04,64.05,25500.0,42.218,42.2642,42.218,42.2246,25500.0
2010-03-02 12:25:00,64.05,64.13,64.04,64.1,21700.0,42.2246,42.2773,42.218,42.2576,21700.0
2010-03-02 12:30:00,64.09,64.09,64.03,64.03,84200.0,42.251,42.251,42.2114,42.2114,84200.0
2010-03-02 12:35:00,64.04,64.07,63.99,64.02,60200.0,42.218,42.2378,42.1851,42.2048,60200.0
2010-03-02 12:40:00,64.02,64.05,64.01,64.02,19000.0,42.2048,42.2246,42.1982,42.2048,19000.0
2010-03-02 12:45:00,64.01,64.07,64.0,64.06,18200.0,42.1982,42.2378,42.1916,42.2312,18200.0
2010-03-02 12:50:00,64.05,64.07,64.01,64.01,23200.0,42.2246,42.2378,42.1982,42.1982,23200.0
2010-03-02 12:55:00,64.01,64.06,64.01,64.03,32600.0,42.1982,42.2312,42.1982,42.2114,32600.0
2010-03-02 13:00:00,64.03,64.05,64.0,64.05,30900.0,42.2114,42.2246,42.1916,42.2246,30900.0
2010-03-02 13:05:00,64.05,64.05,63.93,63.99,98200.0,42.2246,42.2246,42.1455,42.1851,98200.0
2010-03-02 13:10:00,63.98,64.0,63.91,63.97,82500.0,42.1785,42.1916,42.1323,42.1719,82500.0
2010-03-02 13:15:00,63.96,64.01,63.96,64.0,23600.0,42.1653,42.1982,42.1653,42.1916,23600.0
2010-03-02 13:20:00,64.01,64.04,63.98,63.99,32400.0,42.1982,42.218,42.1785,42.1851,32400.0
2010-03-02 13:25:00,64.0,64.01,63.95,63.97,29300.0,42.1916,42.1982,42.1587,42.1719,29300.0
2010-03-02 13:30:00,63.96,64.04,63.96,64.03,35400.0,42.1653,42.218,42.1653,42.2114,35400.0
2010-03-02 13:35:00,64.04,64.06,63.97,63.98,30200.0,42.218,42.2312,42.1719,42.1785,30200.0
2010-03-02 13:40:00,63.97,64.02,63.96,63.98,41100.0,42.1719,42.2048,42.1653,42.1785,41100.0
2010-03-02 13:45:00,64.0,64.06,63.97,64.04,98300.0,42.1916,42.2312,42.1719,42.218,98300.0
2010-03-02 13:50:00,64.04,64.11,63.99,64.08,98800.0,42.218,42.2642,42.1851,42.2444,98800.0
2010-03-02 13:55:00,64.08,64.11,64.06,64.11,68700.0,42.2444,42.2642,42.2312,42.2642,68700.0
2010-03-02 14:00:00,64.1,64.15,64.09,64.13,59800.0,42.2576,42.2905,42.251,42.2773,59800.0
2010-03-02 14:05:00,64.12,64.14,64.07,64.08,81000.0,42.2708,42.2839,42.2378,42.2444,81000.0
2010-03-02 14:10:00,64.08,64.09,64.02,64.06,84900.0,42.2444,42.251,42.2048,42.2312,84900.0
2010-03-02 14:15:00,64.06,64.12,64.05,64.12,63000.0,42.2312,42.2708,42.2246,42.2708,63000.0
2010-03-02 14:20:00,64.11,64.12,64.07,64.09,48100.0,42.2642,42.2708,42.2378,42.251,48100.0
2010-03-02 14:25:00,64.07,64.08,63.99,64.03,93000.0,42.2378,42.2444,42.1851,42.2114,93000.0
2010-03-02 14:30:00,64.02,64.11,64.01,64.09,70900.0,42.2048,42.2642,42.1982,42.251,70900.0
2010-03-02 14:35:00,64.1,64.14,64.05,64.1,57900.0,42.2576,42.2839,42.2246,42.2576,57900.0
2010-03-02 14:40:00,64.11,64.11,64.04,64.07,40500.0,42.2642,42.2642,42.218,42.2378,40500.0
2010-03-02 14:45:00,64.07,64.11,64.07,64.1,42000.0,42.2378,42.2642,42.2378,42.2576,42000.0
2010-03-02 14:50:00,64.1,64.1,64.03,64.07,45500.0,42.2576,42.2576,42.2114,42.2378,45500.0
2010-03-02 14:55:00,64.08,64.1,64.05,64.09,51400.0,42.2444,42.2576,42.2246,42.251,51400.0
2010-03-02 15:00:00,64.1,64.14,64.08,64.08,41700.0,42.2576,42.2839,42.2444,42.2444,41700.0
2010-03-02 15:05:00,64.08,64.09,64.03,64.05,93600.0,42.2444,42.251,42.2114,42.2246,93600.0
2010-03-02 15:10:00,64.05,64.06,64.0,64.04,71100.0,42.2246,42.2312,42.1916,42.218,71100.0
2010-03-02 15:15:00,64.04,64.04,63.98,64.0,110300.0,42.218,42.218,42.1785,42.1916,110300.0
2010-03-02 15:20:00,64.0,64.01,63.98,64.0,48900.0,42.1916,42.1982,42.1785,42.1916,48900.0
2010-03-02 15:25:00,64.0,64.01,63.96,63.98,70800.0,42.1916,42.1982,42.1653,42.1785,70800.0
2010-03-02 15:30:00,63.98,64.0,63.93,63.99,121400.0,42.1785,42.1916,42.1455,42.1851,121400.0
2010-03-02 15:35:00,63.98,64.0,63.95,63.98,70300.0,42.1785,42.1916,42.1587,42.1785,70300.0
2010-03-02 15:40:00,63.98,64.02,63.97,63.97,134900.0,42.1785,42.2048,42.1719,42.1719,134900.0
2010-03-02 15:45:00,63.97,64.05,63.97,64.03,92300.0,42.1719,42.2246,42.1719,42.2114,92300.0
2010-03-02 15:50:00,64.04,64.04,63.97,63.99,107300.0,42.218,42.218,42.1719,42.1851,107300.0
2010-03-02 15:55:00,63.99,64.08,63.99,64.06,215900.0,42.1851,42.2444,42.1851,42.2312,215900.0
2010-03-03 09:30:00,64.25,64.34,64.04,64.06,125100.0,42.3565,42.4158,42.218,42.2312,125100.0
2010-03-03 09:35:00,64.04,64.15,64.0,64.08,86000.0,42.218,42.2905,42.1916,42.2444,86000.0
2010-03-03 09:40:00,64.06,64.1,64.01,64.04,76400.0,42.2312,42.2576,42.1982,42.218,76400.0
2010-03-03 09:45:00,64.05,64.15,64.03,64.12,63200.0,42.2246,42.2905,42.2114,42.2708,63200.0
2010-03-03 09:50:00,64.12,64.18,64.11,64.13,97600.0,42.2708,42.3103,42.2642,42.2773,97600.0
2010-03-03 09:55:00,64.13,64.2,64.11,64.2,104100.0,42.2773,42.3235,42.2642,42.3235,104100.0
2010-03-03 10:00:00,64.21,64.28,64.19,64.24,94300.0,42.3301,42.3762,42.3169,42.3499,94300.0
2010-03-03 10:05:00,64.24,64.26,64.19,64.2,63200.0,42.3499,42.363,42.3169,42.3235,63200.0
2010-03-03 10:10:00,64.19,64.2,64.08,64.08,88200.0,42.3169,42.3235,42.2444,42.2444,88200.0
2010-03-03 10:15:00,64.08,64.12,64.04,64.05,42400.0,42.2444,42.2708,42.218,42.2246,42400.0
2010-03-03 10:20:00,64.05,64.07,63.96,63.96,73800.0,42.2246,42.2378,42.1653,42.1653,73800.0
2010-03-03 10:25:00,63.97,64.0,63.94,63.98,65100.0,42.1719,42.1916,42.1521,42.1785,65100.0
2010-03-03 10:30:00,63.97,64.0,63.87,63.93,105100.0,42.1719,42.1916,42.1059,42.1455,105100.0
2010-03-03 10:35:00,63.94,64.06,63.91,64.05,80000.0,42.1521,42.2312,42.1323,42.2246,80000.0
2010-03-03 10:40:00,64.04,64.07,63.91,63.93,138800.0,42.218,42.2378,42.1323,42.1455,138800.0
2010-03-03 10:45:00,63.92,64.0,63.9,63.99,87200.0,42.1389,42.1916,42.1257,42.1851,87200.0
2010-03-03 10:50:00,63.98,63.98,63.92,63.97,46400.0,42.1785,42.1785,42.1389,42.1719,46400.0
2010-03-03 10:55:00,63.98,64.02,63.9,63.9,81100.0,42.1785,42.2048,42.1257,42.1257,81100.0
2010-03-03 11:00:00,63.91,63.95,63.86,63.93,95600.0,42.1323,42.1587,42.0994,42.1455,95600.0
2010-03-03 11:05:00,63.93,64.0,63.93,63.99,78200.0,42.1455,42.1916,42.1455,42.1851,78200.0
2010-03-03 11:10:00,63.98,64.02,63.94,63.95,102100.0,42.1785,42.2048,42.1521,42.1587,102100.0
2010-03-03 11:15:00,63.96,64.04,63.95,64.02,93700.0,42.1653,42.218,42.1587,42.2048,93700.0
2010-03-03 11:20:00,64.02,64.1,64.01,64.05,93100.0,42.2048,42.2576,42.1982,42.2246,93100.0
2010-03-03 11:25:00,64.05,64.08,64.03,64.06,31200.0,42.2246,42.2444,42.2114,42.2312,31200.0
2010-03-03 11:30:00,64.06,64.09,64.05,64.09,26100.0,42.2312,42.251,42.2246,42.251,26100.0
2010-03-03 11:35:00,64.09,64.1,64.05,64.07,50100.0,42.251,42.2576,42.2246,42.2378,50100.0
2010-03-03 11:40:00,64.07,64.07,63.93,63.93,58400.0,42.2378,42.2378,42.1455,42.1455,58400.0
2010-03-03 11:45:00,63.94,63.97,63.92,63.93,48700.0,42.1521,42.1719,42.1389,42.1455,48700.0
2010-03-03 11:50:00,63.92,63.93,63.84,63.84,54400.0,42.1389,42.1455,42.0862,42.0862,54400.0
2010-03-03 11:55:00,63.84,63.85,63.8,63.81,62900.0,42.0862,42.0928,42.0598,42.0664,62900.0
2010-03-03 12:00:00,63.81,63.82,63.8,63.81,40700.0,42.0664,42.073,42.0598,42.0664,40700.0
2010-03-03 12:05:00,63.82,63.84,63.73,63.75,91000.0,42.073,42.0862,42.0136,42.0268,91000.0
2010-03-03 12:10:00,63.74,63.79,63.74,63.79,20000.0,42.0202,42.0532,42.0202,42.0532,20000.0
2010-03-03 12:15:00,63.78,63.8,63.75,63.76,41100.0,42.0466,42.0598,42.0268,42.0334,41100.0
2010-03-03 12:20:00,63.76,63.79,63.75,63.78,21500.0,42.0334,42.0532,42.0268,42.0466,21500.0
2010-03-03 12:25:00,63.79,63.79,63.75,63.77,23900.0,42.0532,42.0532,42.0268,42.04,23900.0
2010-03-03 12:30:00,63.77,63.78,63.76,63.76,29200.0,42.04,42.0466,42.0334,42.0334,29200.0
2010-03-03 12:35:00,63.76,63.77,63.74,63.74,33700.0,42.0334,42.04,42.0202,42.0202,33700.0
2010-03-03 12:40:00,63.75,63.79,63.74,63.75,27900.0,42.0268,42.0532,42.0202,42.0268,27900.0
2010-03-03 12:45:00,63.74,63.8,63.74,63.78,29300.0,42.0202,42.0598,42.0202,42.0466,29300.0
2010-03-03 12:50:00,63.77,63.81,63.74,63.75,53300.0,42.04,42.0664,42.0202,42.0268,53300.0
2010-03-03 12:55:00,63.74,63.76,63.74,63.75,28800.0,42.0202,42.0334,42.0202,42.0268,28800.0
2010-03-03 13:00:00,63.76,63.79,63.73,63.74,67500.0,42.0334,42.0532,42.0136,42.0202,67500.0
2010-03-03 13:05:00,63.74,63.75,63.73,63.74,66500.0,42.0202,42.0268,42.0136,42.0202,66500.0
2010-03-03 13:10:00,63.75,63.75,63.7,63.72,61100.0,42.0268,42.0268,41.9939,42.0071,61100.0
2010-03-03 13:15:00,63.71,63.78,63.71,63.78,62500.0,42.0005,42.0466,42.0005,42.0466,62500.0
2010-03-03 13:20:00,63.78,63.79,63.74,63.74,71400.0,42.0466,42.0532,42.0202,42.0202,71400.0
2010-03-03 13:25:00,63.75,63.75,63.7,63.7,23600.0,42.0268,42.0268,41.9939,41.9939,23600.0
2010-03-03 13:30:00,63.7,63.71,63.63,63.7,102400.0,41.9939,42.0005,41.9477,41.9939,102400.0
2010-03-03 13:35:00,63.69,63.71,63.64,63.65,53300.0,41.9873,42.0005,41.9543,41.9609,53300.0
2010-03-03 13:40:00,63.64,63.68,63.63,63.66,51400.0,41.9543,41.9807,41.9477,41.9675,51400.0
2010-03-03 13:45:00,63.67,63.69,63.62,63.62,78500.0,41.9741,41.9873,41.9411,41.9411,78500.0
2010-03-03 13:50:00,63.63,63.66,63.61,63.62,90700.0,41.9477,41.9675,41.9345,41.9411,90700.0
2010-03-03 13:55:00,63.62,63.65,63.6,63.64,56700.0,41.9411,41.9609,41.9279,41.9543,56700.0
2010-03-03 14:00:00,63.64,63.65,63.55,63.64,137900.0,41.9543,41.9609,41.895,41.9543,137900.0
2010-03-03 14:05:00,63.64,63.65,63.57,63.57,73800.0,41.9543,41.9609,41.9082,41.9082,73800.0
2010-03-03 14:10:00,63.58,63.63,63.56,63.57,62800.0,41.9148,41.9477,41.9016,41.9082,62800.0
2010-03-03 14:15:00,63.57,63.58,63.55,63.58,50900.0,41.9082,41.9148,41.895,41.9148,50900.0
2010-03-03 14:20:00,63.58,63.6,63.53,63.54,104400.0,41.9148,41.9279,41.8818,41.8884,104400.0
2010-03-03 14:25:00,63.54,63.55,63.5,63.51,77700.0,41.8884,41.895,41.862,41.8686,77700.0
2010-03-03 14:30:00,63.51,63.55,63.5,63.55,68800.0,41.8686,41.895,41.862,41.895,68800.0
2010-03-03 14:35:00,63.55,63.59,63.54,63.58,100100.0,41.895,41.9214,41.8884,41.9148,100100.0
2010-03-03 14:40:00,63.58,63.59,63.5,63.5,134500.0,41.9148,41.9214,41.862,41.862,134500.0
2010-03-03 14:45:00,63.5,63.54,63.45,63.52,187300.0,41.862,41.8884,41.8291,41.8752,187300.0
2010-03-03 14:50:00,63.52,63.53,63.47,63.52,75500.0,41.8752,41.8818,41.8422,41.8752,75500.0
2010-03-03 14:55:00,63.52,63.54,63.48,63.5,84300.0,41.8752,41.8884,41.8488,41.862,84300.0
2010-03-03 15:00:00,63.5,63.5,63.48,63.5,48900.0,41.862,41.862,41.8488,41.862,48900.0
2010-03-03 15:05:00,63.49,63.51,63.48,63.5,84700.0,41.8554,41.8686,41.8488,41.862,84700.0
2010-03-03 15:10:00,63.5,63.55,63.46,63.53,92900.0,41.862,41.895,41.8357,41.8818,92900.0
2010-03-03 15:15:00,63.53,63.55,63.5,63.54,77800.0,41.8818,41.895,41.862,41.8884,77800.0
2010-03-03 15:20:00,63.54,63.58,63.53,63.55,55700.0,41.8884,41.9148,41.8818,41.895,55700.0
2010-03-03 15:25:00,63.55,63.56,63.53,63.55,71900.0,41.895,41.9016,41.8818,41.895,71900.0
2010-03-03 15:30:00,63.55,63.6,63.54,63.59,90200.0,41.895,41.9279,41.8884,41.9214,90200.0
2010-03-03 15:35:00,63.59,63.65,63.58,63.64,131400.0,41.9214,41.9609,41.9148,41.9543,131400.0
2010-03-03 15:40:00,63.65,63.65,63.63,63.64,91800.0,41.9609,41.9609,41.9477,41.9543,91800.0
2010-03-03 15:45:00,63.64,63.67,63.61,63.63,147400.0,41.9543,41.9741,41.9345,41.9477,147400.0
2010-03-03 15:50:00,63.62,63.64,63.61,63.61,126900.0,41.9411,41.9543,41.9345,41.9345,126900.0
2010-03-03 15:55:00,63.61,63.64,63.57,63.61,292700.0,41.9345,41.9543,41.9082,41.9345,292700.0
2010-03-04 09:30:00,63.79,63.79,63.53,63.55,114400.0,42.0532,42.0532,41.8818,41.895,114400.0
2010-03-04 09:35:00,63.55,63.67,63.54,63.62,93000.0,41.895,41.9741,41.8884,41.9411,93000.0
2010-03-04 09:40:00,63.63,63.65,63.41,63.47,122500.0,41.9477,41.9609,41.8027,41.8422,122500.0
2010-03-04 09:45:00,63.47,63.5,63.34,63.44,112300.0,41.8422,41.862,41.7565,41.8225,112300.0
2010-03-04 09:50:00,63.45,63.57,63.39,63.52,90100.0,41.8291,41.9082,41.7895,41.8752,90100.0
2010-03-04 09:55:00,63.55,63.55,63.44,63.48,50100.0,41.895,41.895,41.8225,41.8488,50100.0
2010-03-04 10:00:00,63.47,63.54,63.44,63.48,84400.0,41.8422,41.8884,41.8225,41.8488,84400.0
2010-03-04 10:05:00,63.48,63.49,63.34,63.35,114800.0,41.8488,41.8554,41.7565,41.7631,114800.0
2010-03-04 10:10:00,63.34,63.38,63.3,63.36,119800.0,41.7565,41.7829,41.7302,41.7697,119800.0
2010-03-04 10:15:00,63.36,63.42,63.33,63.42,86500.0,41.7697,41.8093,41.75,41.8093,86500.0
2010-03-04 10:20:00,63.42,63.52,63.41,63.51,114300.0,41.8093,41.8752,41.8027,41.8686,114300.0
2010-03-04 10:25:00,63.51,63.52,63.46,63.52,46800.0,41.8686,41.8752,41.8357,41.8752,46800.0
2010-03-04 10:30:00,63.52,63.55,63.42,63.52,80800.0,41.8752,41.895,41.8093,41.8752,80800.0
2010-03-04 10:35:00,63.52,63.6,63.52,63.53,71700.0,41.8752,41.9279,41.8752,41.8818,71700.0
2010-03-04 10:40:00,63.54,63.6,63.52,63.55,53100.0,41.8884,41.9279,41.8752,41.895,53100.0
2010-03-04 10:45:00,63.56,63.57,63.53,63.55,37700.0,41.9016,41.9082,41.8818,41.895,37700.0
2010-03-04 10:50:00,63.54,63.54,63.43,63.46,43700.0,41.8884,41.8884,41.8159,41.8357,43700.0
2010-03-04 10:55:00,63.48,63.48,63.4,63.41,29700.0,41.8488,41.8488,41.7961,41.8027,29700.0
2010-03-04 11:00:00,63.42,63.43,63.38,63.38,41100.0,41.8093,41.8159,41.7829,41.7829,41100.0
2010-03-04 11:05:00,63.39,63.47,63.39,63.47,52400.0,41.7895,41.8422,41.7895,41.8422,52400.0
2010-03-04 11:10:00,63.48,63.52,63.47,63.48,32900.0,41.8488,41.8752,41.8422,41.8488,32900.0
2010-03-04 11:15:00,63.49,63.51,63.42,63.43,39000.0,41.8554,41.8686,41.8093,41.8159,39000.0
2010-03-04 11:20:00,63.42,63.45,63.4,63.43,36600.0,41.8093,41.8291,41.7961,41.8159,36600.0
2010-03-04 11:25:00,63.43,63.51,63.43,63.49,46900.0,41.8159,41.8686,41.8159,41.8554,46900.0
2010-03-04 11:30:00,63.49,63.49,63.42,63.43,22900.0,41.8554,41.8554,41.8093,41.8159,22900.0
2010-03-04 11:35:00,63.43,63.44,63.41,63.43,27500.0,41.8159,41.8225,41.8027,41.8159,27500.0
2010-03-04 11:40:00,63.43,63.46,63.42,63.44,19800.0,41.8159,41.8357,41.8093,41.8225,19800.0
2010-03-04 11:45:00,63.43,63.52,63.42,63.5,29300.0,41.8159,41.8752,41.8093,41.862,29300.0
2010-03-04 11:50:00,63.49,63.59,63.47,63.59,28800.0,41.8554,41.9214,41.8422,41.9214,28800.0
2010-03-04 11:55:00,63.59,63.64,63.56,63.63,64400.0,41.9214,41.9543,41.9016,41.9477,64400.0
2010-03-04 12:00:00,63.62,63.63,63.55,63.55,30600.0,41.9411,41.9477,41.895,41.895,30600.0
2010-03-04 12:05:00,63.56,63.57,63.52,63.53,94400.0,41.9016,41.9082,41.8752,41.8818,94400.0
2010-03-04 12:10:00,63.53,63.55,63.49,63.49,60400.0,41.8818,41.895,41.8554,41.8554,60400.0
2010-03-04 12:15:00,63.5,63.51,63.49,63.51,19400.0,41.862,41.8686,41.8554,41.8686,19400.0
2010-03-04 12:20:00,63.51,63.55,63.5,63.52,20900.0,41.8686,41.895,41.862,41.8752,20900.0
2010-03-04 12:25:00,63.52,63.54,63.5,63.51,31500.0,41.8752,41.8884,41.862,41.8686,31500.0
2010-03-04 12:30:00,63.52,63.53,63.5,63.5,29500.0,41.8752,41.8818,41.862,41.862,29500.0
2010-03-04 12:35:00,63.5,63.5,63.45,63.48,39900.0,41.862,41.862,41.8291,41.8488,39900.0
2010-03-04 12:40:00,63.48,63.5,63.45,63.5,31300.0,41.8488,41.862,41.8291,41.862,31300.0
2010-03-04 12:45:00,63.5,63.51,63.48,63.49,32700.0,41.862,41.8686,41.8488,41.8554,32700.0
2010-03-04 12:50:00,63.5,63.54,63.5,63.52,19500.0,41.862,41.8884,41.862,41.8752,19500.0
2010-03-04 12:55:00,63.51,63.52,63.5,63.5,14800.0,41.8686,41.8752,41.862,41.862,14800.0
2010-03-04 13:00:00,63.5,63.5,63.47,63.47,17400.0,41.862,41.862,41.8422,41.8422,17400.0
2010-03-04 13:05:00,63.47,63.5,63.47,63.48,30100.0,41.8422,41.862,41.8422,41.8488,30100.0
2010-03-04 13:10:00,63.47,63.48,63.45,63.45,18600.0,41.8422,41.8488,41.8291,41.8291,18600.0
2010-03-04 13:15:00,63.46,63.49,63.43,63.45,35900.0,41.8357,41.8554,41.8159,41.8291,35900.0
2010-03-04 13:20:00,63.45,63.48,63.42,63.48,32400.0,41.8291,41.8488,41.8093,41.8488,32400.0
2010-03-04 13:25:00,63.49,63.5,63.45,63.46,23800.0,41.8554,41.862,41.8291,41.8357,23800.0
2010-03-04 13:30:00,63.45,63.45,63.38,63.39,61100.0,41.8291,41.8291,41.7829,41.7895,61100.0
2010-03-04 13:35:00,63.39,63.43,63.36,63.42,46900.0,41.7895,41.8159,41.7697,41.8093,46900.0
2010-03-04 13:40:00,63.43,63.44,63.38,63.43,39600.0,41.8159,41.8225,41.7829,41.8159,39600.0
2010-03-04 13:45:00,63.43,63.45,63.37,63.39,49400.0,41.8159,41.8291,41.7763,41.7895,49400.0
2010-03-04 13:50:00,63.39,63.47,63.38,63.46,74300.0,41.7895,41.8422,41.7829,41.8357,74300.0
2010-03-04 13:55:00,63.46,63.48,63.43,63.47,49400.0,41.8357,41.8488,41.8159,41.8422,49400.0
2010-03-04 14:00:00,63.48,63.49,63.4,63.4,133400.0,41.8488,41.8554,41.7961,41.7961,133400.0
2010-03-04 14:05:00,63.41,63.41,63.35,63.36,75000.0,41.8027,41.8027,41.7631,41.7697,75000.0
2010-03-04 14:10:00,63.36,63.4,63.35,63.4,44600.0,41.7697,41.7961,41.7631,41.7961,44600.0
2010-03-04 14:15:00,63.4,63.47,63.39,63.46,139300.0,41.7961,41.8422,41.7895,41.8357,139300.0
2010-03-04 14:20:00,63.46,63.47,63.43,63.43,17000.0,41.8357,41.8422,41.8159,41.8159,17000.0
2010-03-04 14:25:00,63.43,63.43,63.4,63.41,29300.0,41.8159,41.8159,41.7961,41.8027,29300.0
2010-03-04 14:30:00,63.41,63.41,63.38,63.41,45000.0,41.8027,41.8027,41.7829,41.8027,45000.0
2010-03-04 14:35:00,63.4,63.42,63.38,63.38,37800.0,41.7961,41.8093,41.7829,41.7829,37800.0
2010-03-04 14:40:00,63.38,63.42,63.36,63.38,93600.0,41.7829,41.8093,41.7697,41.7829,93600.0
2010-03-04 14:45:00,63.38,63.38,63.34,63.34,81600.0,41.7829,41.7829,41.7565,41.7565,81600.0
2010-03-04 14:50:00,63.33,63.38,63.33,63.34,71100.0,41.75,41.7829,41.75,41.7565,71100.0
2010-03-04 14:55:00,63.35,63.38,63.34,63.38,120700.0,41.7631,41.7829,41.7565,41.7829,120700.0
2010-03-04 15:00:00,63.38,63.49,63.37,63.48,173000.0,41.7829,41.8554,41.7763,41.8488,173000.0
2010-03-04 15:05:00,63.48,63.48,63.4,63.4,70300.0,41.8488,41.8488,41.7961,41.7961,70300.0
2010-03-04 15:10:00,63.41,63.41,63.37,63.38,55900.0,41.8027,41.8027,41.7763,41.7829,55900.0
2010-03-04 15:15:00,63.39,63.39,63.37,63.38,74600.0,41.7895,41.7895,41.7763,41.7829,74600.0
2010-03-04 15:20:00,63.38,63.42,63.36,63.42,69900.0,41.7829,41.8093,41.7697,41.8093,69900.0
2010-03-04 15:25:00,63.42,63.46,63.4,63.41,151500.0,41.8093,41.8357,41.7961,41.8027,151500.0
2010-03-04 15:30:00,63.42,63.43,63.39,63.41,181200.0,41.8093,41.8159,41.7895,41.8027,181200.0
2010-03-04 15:35:00,63.41,63.44,63.39,63.44,155600.0,41.8027,41.8225,41.7895,41.8225,155600.0
2010-03-04 15:40:00,63.44,63.44,63.4,63.44,149700.0,41.8225,41.8225,41.7961,41.8225,149700.0
2010-03-04 15:45:00,63.43,63.48,63.42,63.43,278900.0,41.8159,41.8488,41.8093,41.8159,278900.0
2010-03-04 15:50:00,63.43,63.44,63.42,63.43,205500.0,41.8159,41.8225,41.8093,41.8159,205500.0
2010-03-04 15:55:00,63.43,63.44,63.4,63.41,387500.0,41.8159,41.8225,41.7961,41.8027,387500.0
2010-03-05 09:30:00,63.72,63.76,63.53,63.59,145300.0,42.0071,42.0334,41.8818,41.9214,145300.0
2010-03-05 09:35:00,63.59,63.59,63.32,63.32,154100.0,41.9214,41.9214,41.7434,41.7434,154100.0
2010-03-05 09:40:00,63.32,63.34,63.25,63.32,109400.0,41.7434,41.7565,41.6972,41.7434,109400.0
2010-03-05 09:45:00,63.32,63.41,63.28,63.4,229000.0,41.7434,41.8027,41.717,41.7961,229000.0
2010-03-05 09:50:00,63.4,63.47,63.39,63.45,98200.0,41.7961,41.8422,41.7895,41.8291,98200.0
2010-03-05 09:55:00,63.45,63.48,63.44,63.47,91900.0,41.8291,41.8488,41.8225,41.8422,91900.0
2010-03-05 10:00:00,63.46,63.5,63.46,63.49,165500.0,41.8357,41.862,41.8357,41.8554,165500.0
2010-03-05 10:05:00,63.49,63.5,63.49,63.5,65700.0,41.8554,41.862,41.8554,41.862,65700.0
2010-03-05 10:10:00,63.5,63.51,63.41,63.44,355400.0,41.862,41.8686,41.8027,41.8225,355400.0
2010-03-05 10:15:00,63.44,63.45,63.34,63.34,75100.0,41.8225,41.8291,41.7565,41.7565,75100.0
2010-03-05 10:20:00,63.35,63.4,63.32,63.38,95600.0,41.7631,41.7961,41.7434,41.7829,95600.0
2010-03-05 10:25:00,63.38,63.42,63.35,63.37,152200.0,41.7829,41.8093,41.7631,41.7763,152200.0
2010-03-05 10:30:00,63.37,63.39,63.35,63.37,86900.0,41.7763,41.7895,41.7631,41.7763,86900.0
2010-03-05 10:35:00,63.38,63.43,63.37,63.42,235700.0,41.7829,41.8159,41.7763,41.8093,235700.0
2010-03-05 10:40:00,63.43,63.51,63.42,63.5,84400.0,41.8159,41.8686,41.8093,41.862,84400.0
2010-03-05 10:45:00,63.5,63.58,63.5,63.57,102500.0,41.862,41.9148,41.862,41.9082,102500.0
2010-03-05 10:50:00,63.56,63.56,63.53,63.55,93100.0,41.9016,41.9016,41.8818,41.895,93100.0
2010-03-05 10:55:00,63.55,63.57,63.53,63.54,57400.0,41.895,41.9082,41.8818,41.8884,57400.0
2010-03-05 11:00:00,63.55,63.6,63.54,63.58,204800.0,41.895,41.9279,41.8884,41.9148,204800.0
2010-03-05 11:05:00,63.57,63.6,63.57,63.59,72200.0,41.9082,41.9279,41.9082,41.9214,72200.0
2010-03-05 11:10:00,63.59,63.59,63.51,63.52,60900.0,41.9214,41.9214,41.8686,41.8752,60900.0
2010-03-05 11:15:00,63.52,63.54,63.5,63.53,64500.0,41.8752,41.8884,41.862,41.8818,64500.0
2010-03-05 11:20:00,63.54,63.55,63.52,63.54,45800.0,41.8884,41.895,41.8752,41.8884,45800.0
2010-03-05 11:25:00,63.55,63.55,63.52,63.52,42100.0,41.895,41.895,41.8752,41.8752,42100.0
2010-03-05 11:30:00,63.53,63.53,63.5,63.5,34700.0,41.8818,41.8818,41.862,41.862,34700.0
2010-03-05 11:35:00,63.5,63.51,63.5,63.51,26400.0,41.862,41.8686,41.862,41.8686,26400.0
2010-03-05 11:40:00,63.51,63.51,63.5,63.5,28900.0,41.8686,41.8686,41.862,41.862,28900.0
2010-03-05 11:45:00,63.5,63.54,63.5,63.52,150500.0,41.862,41.8884,41.862,41.8752,150500.0
2010-03-05 11:50:00,63.52,63.53,63.51,63.51,61100.0,41.8752,41.8818,41.8686,41.8686,61100.0
2010-03-05 11:55:00,63.51,63.52,63.48,63.48,54400.0,41.8686,41.8752,41.8488,41.8488,54400.0
2010-03-05 12:00:00,63.48,63.49,63.44,63.46,63200.0,41.8488,41.8554,41.8225,41.8357,63200.0
2010-03-05 12:05:00,63.46,63.46,63.44,63.45,35300.0,41.8357,41.8357,41.8225,41.8291,35300.0
2010-03-05 12:10:00,63.45,63.45,63.42,63.43,36600.0,41.8291,41.8291,41.8093,41.8159,36600.0
2010-03-05 12:15:00,63.42,63.44,63.41,63.42,77700.0,41.8093,41.8225,41.8027,41.8093,77700.0
2010-03-05 12:20:00,63.42,63.43,63.41,63.42,26600.0,41.8093,41.8159,41.8027,41.8093,26600.0
2010-03-05 12:25:00,63.42,63.43,63.41,63.41,38300.0,41.8093,41.8159,41.8027,41.8027,38300.0
2010-03-05 12:30:00,63.41,63.43,63.4,63.4,48500.0,41.8027,41.8159,41.7961,41.7961,48500.0
2010-03-05 12:35:00,63.41,63.41,63.4,63.41,28200.0,41.8027,41.8027,41.7961,41.8027,28200.0
2010-03-05 12:40:00,63.41,63.42,63.4,63.41,41300.0,41.8027,41.8093,41.7961,41.8027,41300.0
2010-03-05 12:45:00,63.4,63.41,63.4,63.4,45100.0,41.7961,41.8027,41.7961,41.7961,45100.0
2010-03-05 12:50:00,63.4,63.41,63.4,63.4,28000.0,41.7961,41.8027,41.7961,41.7961,28000.0
2010-03-05 12:55:00,63.41,63.41,63.4,63.4,52200.0,41.8027,41.8027,41.7961,41.7961,52200.0
2010-03-05 13:00:00,63.39,63.41,63.39,63.41,39200.0,41.7895,41.8027,41.7895,41.8027,39200.0
2010-03-05 13:05:00,63.41,63.42,63.4,63.42,227000.0,41.8027,41.8093,41.7961,41.8093,227000.0
2010-03-05 13:10:00,63.41,63.47,63.41,63.47,73100.0,41.8027,41.8422,41.8027,41.8422,73100.0
2010-03-05 13:15:00,63.47,63.47,63.44,63.46,45700.0,41.8422,41.8422,41.8225,41.8357,45700.0
2010-03-05 13:20:00,63.46,63.5,63.45,63.49,61200.0,41.8357,41.862,41.8291,41.8554,61200.0
2010-03-05 13:25:00,63.49,63.51,63.48,63.49,54500.0,41.8554,41.8686,41.8488,41.8554,54500.0
2010-03-05 13:30:00,63.5,63.51,63.48,63.49,52500.0,41.862,41.8686,41.8488,41.8554,52500.0
2010-03-05 13:35:00,63.49,63.5,63.46,63.46,27900.0,41.8554,41.862,41.8357,41.8357,27900.0
2010-03-05 13:40:00,63.47,63.49,63.42,63.42,51600.0,41.8422,41.8554,41.8093,41.8093,51600.0
2010-03-05 13:45:00,63.42,63.45,63.42,63.45,66600.0,41.8093,41.8291,41.8093,41.8291,66600.0
2010-03-05 13:50:00,63.45,63.45,63.4,63.4,55800.0,41.8291,41.8291,41.7961,41.7961,55800.0
2010-03-05 13:55:00,63.41,63.42,63.4,63.41,66800.0,41.8027,41.8093,41.7961,41.8027,66800.0
2010-03-05 14:00:00,63.42,63.44,63.41,63.41,45400.0,41.8093,41.8225,41.8027,41.8027,45400.0
2010-03-05 14:05:00,63.41,63.41,63.39,63.4,54600.0,41.8027,41.8027,41.7895,41.7961,54600.0
2010-03-05 14:10:00,63.4,63.42,63.39,63.42,70500.0,41.7961,41.8093,41.7895,41.8093,70500.0
2010-03-05 14:15:00,63.42,63.45,63.42,63.43,66200.0,41.8093,41.8291,41.8093,41.8159,66200.0
2010-03-05 14:20:00,63.43,63.45,63.42,63.44,192100.0,41.8159,41.8291,41.8093,41.8225,192100.0
2010-03-05 14:25:00,63.45,63.45,63.4,63.42,80200.0,41.8291,41.8291,41.7961,41.8093,80200.0
2010-03-05 14:30:00,63.42,63.42,63.39,63.4,88800.0,41.8093,41.8093,41.7895,41.7961,88800.0
2010-03-05 14:35:00,63.4,63.41,63.38,63.38,63100.0,41.7961,41.8027,41.7829,41.7829,63100.0
2010-03-05 14:40:00,63.38,63.41,63.38,63.38,135600.0,41.7829,41.8027,41.7829,41.7829,135600.0
2010-03-05 14:45:00,63.38,63.44,63.38,63.43,94200.0,41.7829,41.8225,41.7829,41.8159,94200.0
2010-03-05 14:50:00,63.43,63.44,63.41,63.43,54100.0,41.8159,41.8225,41.8027,41.8159,54100.0
2010-03-05 14:55:00,63.43,63.45,63.43,63.44,70700.0,41.8159,41.8291,41.8159,41.8225,70700.0
2010-03-05 15:00:00,63.44,63.5,63.43,63.5,178300.0,41.8225,41.862,41.8159,41.862,178300.0
2010-03-05 15:05:00,63.5,63.5,63.44,63.49,193500.0,41.862,41.862,41.8225,41.8554,193500.0
2010-03-05 15:10:00,63.49,63.5,63.48,63.49,86700.0,41.8554,41.862,41.8488,41.8554,86700.0
2010-03-05 15:15:00,63.49,63.49,63.44,63.44,132500.0,41.8554,41.8554,41.8225,41.8225,132500.0
2010-03-05 15:20:00,63.44,63.47,63.43,63.47,91900.0,41.8225,41.8422,41.8159,41.8422,91900.0
2010-03-05 15:25:00,63.46,63.48,63.42,63.47,118400.0,41.8357,41.8488,41.8093,41.8422,118400.0
2010-03-05 15:30:00,63.48,63.5,63.47,63.49,106300.0,41.8488,41.862,41.8422,41.8554,106300.0
2010-03-05 15:35:00,63.48,63.5,63.48,63.5,103600.0,41.8488,41.862,41.8488,41.862,103600.0
2010-03-05 15:40:00,63.5,63.53,63.49,63.52,159300.0,41.862,41.8818,41.8554,41.8752,159300.0
2010-03-05 15:45:00,63.52,63.6,63.52,63.59,160100.0,41.8752,41.9279,41.8752,41.9214,160100.0
2010-03-05 15:50:00,63.59,63.65,63.58,63.64,204600.0,41.9214,41.9609,41.9148,41.9543,204600.0
2010-03-05 15:55:00,63.65,63.69,63.59,63.67,520500.0,41.9609,41.9873,41.9214,41.9741,520500.0
2010-03-08 09:30:00,64.4,64.58,64.23,64.56,544000.0,42.4553,42.574,42.3433,42.5608,544000.0
2010-03-08 09:35:00,64.55,64.89,64.54,64.88,417600.0,42.5542,42.7784,42.5476,42.7718,417600.0
2010-03-08 09:40:00,64.88,64.9,64.8,64.86,258000.0,42.7718,42.785,42.719,42.7586,258000.0
2010-03-08 09:45:00,64.86,64.86,64.68,64.73,228800.0,42.7586,42.7586,42.6399,42.6729,228800.0
2010-03-08 09:50:00,64.74,64.88,64.71,64.86,166300.0,42.6795,42.7718,42.6597,42.7586,166300.0
2010-03-08 09:55:00,64.86,64.87,64.78,64.81,109100.0,42.7586,42.7652,42.7059,42.7256,109100.0
2010-03-08 10:00:00,64.81,64.97,64.79,64.94,245200.0,42.7256,42.8311,42.7124,42.8113,245200.0
2010-03-08 10:05:00,64.94,65.0,64.88,64.93,230200.0,42.8113,42.8509,42.7718,42.8047,230200.0
2010-03-08 10:10:00,64.93,64.97,64.9,64.92,104700.0,42.8047,42.8311,42.785,42.7982,104700.0
2010-03-08 10:15:00,64.92,64.97,64.92,64.94,61100.0,42.7982,42.8311,42.7982,42.8113,61100.0
2010-03-08 10:20:00,64.93,65.04,64.93,64.97,301000.0,42.8047,42.8773,42.8047,42.8311,301000.0
2010-03-08 10:25:00,64.98,65.09,64.96,64.99,178700.0,42.8377,42.9102,42.8245,42.8443,178700.0
2010-03-08 10:30:00,64.99,65.0,64.94,64.95,157800.0,42.8443,42.8509,42.8113,42.8179,157800.0
2010-03-08 10:35:00,64.96,65.01,64.94,64.99,140900.0,42.8245,42.8575,42.8113,42.8443,140900.0
2010-03-08 10:40:00,64.98,64.99,64.85,64.88,156200.0,42.8377,42.8443,42.752,42.7718,156200.0
2010-03-08 10:45:00,64.87,64.98,64.87,64.98,81200.0,42.7652,42.8377,42.7652,42.8377,81200.0
2010-03-08 10:50:00,64.98,64.99,64.96,64.97,80600.0,42.8377,42.8443,42.8245,42.8311,80600.0
2010-03-08 10:55:00,64.97,65.0,64.95,64.98,112100.0,42.8311,42.8509,42.8179,42.8377,112100.0
2010-03-08 11:00:00,64.97,64.99,64.94,64.94,150000.0,42.8311,42.8443,42.8113,42.8113,150000.0
2010-03-08 11:05:00,64.95,65.03,64.93,64.96,447000.0,42.8179,42.8707,42.8047,42.8245,447000.0
2010-03-08 11:10:00,64.97,65.06,64.95,65.06,153200.0,42.8311,42.8904,42.8179,42.8904,153200.0
2010-03-08 11:15:00,65.05,65.11,64.99,65.04,218900.0,42.8839,42.9234,42.8443,42.8773,218900.0
2010-03-08 11:20:00,65.04,65.09,65.0,65.07,130700.0,42.8773,42.9102,42.8509,42.897,130700.0
2010-03-08 11:25:00,65.06,65.13,65.03,65.07,122800.0,42.8904,42.9366,42.8707,42.897,122800.0
2010-03-08 11:30:00,65.08,65.1,65.06,65.09,100500.0,42.9036,42.9168,42.8904,42.9102,100500.0
2010-03-08 11:35:00,65.09,65.28,65.08,65.25,286700.0,42.9102,43.0355,42.9036,43.0157,286700.0
2010-03-08 11:40:00,65.26,65.4,65.25,65.3,209600.0,43.0223,43.1146,43.0157,43.0487,209600.0
2010-03-08 11:45:00,65.3,65.31,65.22,65.24,62400.0,43.0487,43.0553,42.9959,43.0091,62400.0
2010-03-08 11:50:00,65.23,65.35,65.23,65.32,71300.0,43.0025,43.0816,43.0025,43.0618,71300.0
2010-03-08 11:55:00,65.31,65.37,65.31,65.35,53800.0,43.0553,43.0948,43.0553,43.0816,53800.0
2010-03-08 12:00:00,65.35,65.46,65.34,65.46,128500.0,43.0816,43.1541,43.075,43.1541,128500.0
2010-03-08 12:05:00,65.46,65.49,65.41,65.47,181000.0,43.1541,43.1739,43.1212,43.1607,181000.0
2010-03-08 12:10:00,65.48,65.48,65.37,65.42,106300.0,43.1673,43.1673,43.0948,43.1278,106300.0
2010-03-08 12:15:00,65.42,65.54,65.0,65.49,145900.0,43.1278,43.2069,42.8509,43.1739,145900.0
2010-03-08 12:20:00,65.49,65.49,65.39,65.42,161400.0,43.1739,43.1739,43.108,43.1278,161400.0
2010-03-08 12:25:00,65.42,65.44,65.36,65.38,68000.0,43.1278,43.141,43.0882,43.1014,68000.0
2010-03-08 12:30:00,65.38,65.4,65.37,65.38,34600.0,43.1014,43.1146,43.0948,43.1014,34600.0
2010-03-08 12:35:00,65.38,65.4,65.28,65.33,108800.0,43.1014,43.1146,43.0355,43.0684,108800.0
2010-03-08 12:40:00,65.33,65.35,65.28,65.33,65500.0,43.0684,43.0816,43.0355,43.0684,65500.0
2010-03-08 12:45:00,65.33,65.34,65.25,65.26,67400.0,43.0684,43.075,43.0157,43.0223,67400.0
2010-03-08 12:50:00,65.27,65.38,65.26,65.38,98900.0,43.0289,43.1014,43.0223,43.1014,98900.0
2010-03-08 12:55:00,65.38,65.38,65.32,65.32,87300.0,43.1014,43.1014,43.0618,43.0618,87300.0
2010-03-08 13:00:00,65.31,65.33,65.25,65.25,85300.0,43.0553,43.0684,43.0157,43.0157,85300.0
2010-03-08 13:05:00,65.25,65.26,65.19,65.24,106300.0,43.0157,43.0223,42.9761,43.0091,106300.0
2010-03-08 13:10:00,65.25,65.3,65.24,65.26,60500.0,43.0157,43.0487,43.0091,43.0223,60500.0
2010-03-08 13:15:00,65.25,65.27,65.24,65.26,55500.0,43.0157,43.0289,43.0091,43.0223,55500.0
2010-03-08 13:20:00,65.25,65.33,65.21,65.3,64300.0,43.0157,43.0684,42.9893,43.0487,64300.0
2010-03-08 13:25:00,65.3,65.36,65.28,65.36,129000.0,43.0487,43.0882,43.0355,43.0882,129000.0
2010-03-08 13:30:00,65.36,65.44,65.36,65.44,74800.0,43.0882,43.141,43.0882,43.141,74800.0
2010-03-08 13:35:00,65.43,65.49,65.42,65.45,63300.0,43.1344,43.1739,43.1278,43.1475,63300.0
2010-03-08 13:40:00,65.46,65.5,65.45,65.48,54100.0,43.1541,43.1805,43.1475,43.1673,54100.0
2010-03-08 13:45:00,65.49,65.49,65.43,65.46,59400.0,43.1739,43.1739,43.1344,43.1541,59400.0
2010-03-08 13:50:00,65.46,65.5,65.45,65.46,58500.0,43.1541,43.1805,43.1475,43.1541,58500.0
2010-03-08 13:55:00,65.46,65.5,65.45,65.48,96000.0,43.1541,43.1805,43.1475,43.1673,96000.0
2010-03-08 14:00:00,65.48,65.5,65.43,65.45,66000.0,43.1673,43.1805,43.1344,43.1475,66000.0
2010-03-08 14:05:00,65.45,65.48,65.45,65.45,39600.0,43.1475,43.1673,43.1475,43.1475,39600.0
2010-03-08 14:10:00,65.44,65.45,65.41,65.41,70100.0,43.141,43.1475,43.1212,43.1212,70100.0
2010-03-08 14:15:00,65.41,65.44,65.39,65.43,123900.0,43.1212,43.141,43.108,43.1344,123900.0
2010-03-08 14:20:00,65.41,65.45,65.37,65.38,94700.0,43.1212,43.1475,43.0948,43.1014,94700.0
2010-03-08 14:25:00,65.38,65.45,65.38,65.43,86500.0,43.1014,43.1475,43.1014,43.1344,86500.0
2010-03-08 14:30:00,65.43,65.46,65.42,65.46,49600.0,43.1344,43.1541,43.1278,43.1541,49600.0
2010-03-08 14:35:00,65.46,65.5,65.45,65.49,79200.0,43.1541,43.1805,43.1475,43.1739,79200.0
2010-03-08 14:40:00,65.48,65.49,65.44,65.44,53900.0,43.1673,43.1739,43.141,43.141,53900.0
2010-03-08 14:45:00,65.44,65.46,65.36,65.36,70600.0,43.141,43.1541,43.0882,43.0882,70600.0
2010-03-08 14:50:00,65.36,65.45,65.36,65.45,62000.0,43.0882,43.1475,43.0882,43.1475,62000.0
2010-03-08 14:55:00,65.44,65.45,65.36,65.39,62200.0,43.141,43.1475,43.0882,43.108,62200.0
2010-03-08 15:00:00,65.38,65.4,65.37,65.38,51900.0,43.1014,43.1146,43.0948,43.1014,51900.0
2010-03-08 15:05:00,65.37,65.38,65.3,65.31,135700.0,43.0948,43.1014,43.0487,43.0553,135700.0
2010-03-08 15:10:00,65.31,65.34,65.3,65.34,91700.0,43.0553,43.075,43.0487,43.075,91700.0
2010-03-08 15:15:00,65.34,65.37,65.34,65.35,81700.0,43.075,43.0948,43.075,43.0816,81700.0
2010-03-08 15:20:00,65.36,65.37,65.35,65.36,68400.0,43.0882,43.0948,43.0816,43.0882,68400.0
2010-03-08 15:25:00,65.36,65.37,65.31,65.31,54400.0,43.0882,43.0948,43.0553,43.0553,54400.0
2010-03-08 15:30:00,65.31,65.31,65.26,65.31,134500.0,43.0553,43.0553,43.0223,43.0553,134500.0
2010-03-08 15:35:00,65.31,65.36,65.29,65.36,117600.0,43.0553,43.0882,43.0421,43.0882,117600.0
2010-03-08 15:40:00,65.36,65.36,65.35,65.36,111300.0,43.0882,43.0882,43.0816,43.0882,111300.0
2010-03-08 15:45:00,65.35,65.35,65.25,65.25,214700.0,43.0816,43.0816,43.0157,43.0157,214700.0
2010-03-08 15:50:00,65.25,65.28,65.18,65.18,388100.0,43.0157,43.0355,42.9696,42.9696,388100.0
2010-03-08 15:55:00,65.18,65.19,65.08,65.13,670300.0,42.9696,42.9761,42.9036,42.9366,670300.0
2010-03-09 09:30:00,64.99,65.0,64.91,64.96,180400.0,42.8443,42.8509,42.7916,42.8245,180400.0
2010-03-09 09:35:00,64.96,65.1,64.93,65.03,161700.0,42.8245,42.9168,42.8047,42.8707,161700.0
2010-03-09 09:40:00,65.03,65.04,64.89,64.92,104000.0,42.8707,42.8773,42.7784,42.7982,104000.0
2010-03-09 09:45:00,64.92,65.0,64.91,64.94,122700.0,42.7982,42.8509,42.7916,42.8113,122700.0
2010-03-09 09:50:00,64.93,64.95,64.84,64.87,165300.0,42.8047,42.8179,42.7454,42.7652,165300.0
2010-03-09 09:55:00,64.86,64.95,64.85,64.95,84600.0,42.7586,42.8179,42.752,42.8179,84600.0
2010-03-09 10:00:00,64.94,64.95,64.86,64.94,67900.0,42.8113,42.8179,42.7586,42.8113,67900.0
2010-03-09 10:05:00,64.95,64.95,64.88,64.91,69000.0,42.8179,42.8179,42.7718,42.7916,69000.0
2010-03-09 10:10:00,64.92,64.98,64.91,64.96,74000.0,42.7982,42.8377,42.7916,42.8245,74000.0
2010-03-09 10:15:00,64.97,65.1,64.96,65.1,93500.0,42.8311,42.9168,42.8245,42.9168,93500.0
2010-03-09 10:20:00,65.1,65.12,65.05,65.06,57900.0,42.9168,42.93,42.8839,42.8904,57900.0
2010-03-09 10:25:00,65.06,65.09,65.01,65.08,75300.0,42.8904,42.9102,42.8575,42.9036,75300.0
2010-03-09 10:30:00,65.08,65.12,65.07,65.12,67400.0,42.9036,42.93,42.897,42.93,67400.0
2010-03-09 10:35:00,65.12,65.23,65.12,65.19,135900.0,42.93,43.0025,42.93,42.9761,135900.0
2010-03-09 10:40:00,65.19,65.29,65.17,65.28,116700.0,42.9761,43.0421,42.963,43.0355,116700.0
2010-03-09 10:45:00,65.27,65.39,65.26,65.39,130000.0,43.0289,43.108,43.0223,43.108,130000.0
2010-03-09 10:50:00,65.38,65.46,65.37,65.43,148000.0,43.1014,43.1541,43.0948,43.1344,148000.0
2010-03-09 10:55:00,65.44,65.49,65.36,65.38,127600.0,43.141,43.1739,43.0882,43.1014,127600.0
2010-03-09 11:00:00,65.37,65.38,65.29,65.31,78900.0,43.0948,43.1014,43.0421,43.0553,78900.0
2010-03-09 11:05:00,65.31,65.4,65.3,65.33,73200.0,43.0553,43.1146,43.0487,43.0684,73200.0
2010-03-09 11:10:00,65.33,65.37,65.31,65.36,49600.0,43.0684,43.0948,43.0553,43.0882,49600.0
2010-03-09 11:15:00,65.36,65.38,65.35,65.36,29200.0,43.0882,43.1014,43.0816,43.0882,29200.0
2010-03-09 11:20:00,65.37,65.4,65.35,65.36,57900.0,43.0948,43.1146,43.0816,43.0882,57900.0
2010-03-09 11:25:00,65.37,65.45,65.36,65.41,81800.0,43.0948,43.1475,43.0882,43.1212,81800.0
2010-03-09 11:30:00,65.41,65.43,65.36,65.38,47400.0,43.1212,43.1344,43.0882,43.1014,47400.0
2010-03-09 11:35:00,65.37,65.41,65.34,65.35,49900.0,43.0948,43.1212,43.075,43.0816,49900.0
2010-03-09 11:40:00,65.34,65.4,65.33,65.39,45000.0,43.075,43.1146,43.0684,43.108,45000.0
2010-03-09 11:45:00,65.38,65.43,65.38,65.41,33200.0,43.1014,43.1344,43.1014,43.1212,33200.0
2010-03-09 11:50:00,65.42,65.42,65.36,65.37,72400.0,43.1278,43.1278,43.0882,43.0948,72400.0
2010-03-09 11:55:00,65.37,65.37,65.29,65.31,49700.0,43.0948,43.0948,43.0421,43.0553,49700.0
2010-03-09 12:00:00,65.32,65.4,65.31,65.4,76800.0,43.0618,43.1146,43.0553,43.1146,76800.0
2010-03-09 12:05:00,65.4,65.41,65.32,65.35,47100.0,43.1146,43.1212,43.0618,43.0816,47100.0
2010-03-09 12:10:00,65.36,65.41,65.34,65.41,38500.0,43.0882,43.1212,43.075,43.1212,38500.0
2010-03-09 12:15:00,65.41,65.41,65.36,65.38,25200.0,43.1212,43.1212,43.0882,43.1014,25200.0
2010-03-09 12:20:00,65.38,65.42,65.34,65.41,47700.0,43.1014,43.1278,43.075,43.1212,47700.0
2010-03-09 12:25:00,65.42,65.43,65.41,65.42,25700.0,43.1278,43.1344,43.1212,43.1278,25700.0
2010-03-09 12:30:00,65.42,65.42,65.36,65.39,41300.0,43.1278,43.1278,43.0882,43.108,41300.0
2010-03-09 12:35:00,65.39,65.48,65.39,65.48,85100.0,43.108,43.1673,43.108,43.1673,85100.0
2010-03-09 12:40:00,65.48,65.5,65.45,65.46,60400.0,43.1673,43.1805,43.1475,43.1541,60400.0
2010-03-09 12:45:00,65.46,65.47,65.42,65.43,83900.0,43.1541,43.1607,43.1278,43.1344,83900.0
2010-03-09 12:50:00,65.42,65.42,65.36,65.37,59500.0,43.1278,43.1278,43.0882,43.0948,59500.0
2010-03-09 12:55:00,65.36,65.37,65.32,65.34,74100.0,43.0882,43.0948,43.0618,43.075,74100.0
2010-03-09 13:00:00,65.33,65.4,65.33,65.37,55400.0,43.0684,43.1146,43.0684,43.0948,55400.0
2010-03-09 13:05:00,65.37,65.38,65.32,65.36,48800.0,43.0948,43.1014,43.0618,43.0882,48800.0
2010-03-09 13:10:00,65.36,65.44,65.36,65.44,49700.0,43.0882,43.141,43.0882,43.141,49700.0
2010-03-09 13:15:00,65.44,65.44,65.36,65.37,55800.0,43.141,43.141,43.0882,43.0948,55800.0
2010-03-09 13:20:00,65.37,65.41,65.36,65.39,30900.0,43.0948,43.1212,43.0882,43.108,30900.0
2010-03-09 13:25:00,65.37,65.38,65.34,65.35,45200.0,43.0948,43.1014,43.075,43.0816,45200.0
2010-03-09 13:30:00,65.35,65.36,65.33,65.35,40800.0,43.0816,43.0882,43.0684,43.0816,40800.0
2010-03-09 13:35:00,65.34,65.36,65.33,65.35,93800.0,43.075,43.0882,43.0684,43.0816,93800.0
2010-03-09 13:40:00,65.35,65.35,65.32,65.33,55800.0,43.0816,43.0816,43.0618,43.0684,55800.0
2010-03-09 13:45:00,65.33,65.35,65.26,65.31,72700.0,43.0684,43.0816,43.0223,43.0553,72700.0
2010-03-09 13:50:00,65.31,65.37,65.28,65.37,35400.0,43.0553,43.0948,43.0355,43.0948,35400.0
2010-03-09 13:55:00,65.37,65.38,65.3,65.35,43800.0,43.0948,43.1014,43.0487,43.0816,43800.0
2010-03-09 14:00:00,65.35,65.41,65.33,65.36,88200.0,43.0816,43.1212,43.0684,43.0882,88200.0
2010-03-09 14:05:00,65.36,65.44,65.36,65.42,26200.0,43.0882,43.141,43.0882,43.1278,26200.0
2010-03-09 14:10:00,65.42,65.42,65.39,65.39,32000.0,43.1278,43.1278,43.108,43.108,32000.0
2010-03-09 14:15:00,65.39,65.48,65.39,65.47,89700.0,43.108,43.1673,43.108,43.1607,89700.0
2010-03-09 14:20:00,65.47,65.49,65.46,65.47,59900.0,43.1607,43.1739,43.1541,43.1607,59900.0
2010-03-09 14:25:00,65.47,65.49,65.42,65.42,56200.0,43.1607,43.1739,43.1278,43.1278,56200.0
2010-03-09 14:30:00,65.42,65.45,65.37,65.38,56400.0,43.1278,43.1475,43.0948,43.1014,56400.0
2010-03-09 14:35:00,65.37,65.4,65.31,65.35,65000.0,43.0948,43.1146,43.0553,43.0816,65000.0
2010-03-09 14:40:00,65.35,65.36,65.3,65.32,43800.0,43.0816,43.0882,43.0487,43.0618,43800.0
2010-03-09 14:45:00,65.32,65.32,65.25,65.31,44300.0,43.0618,43.0618,43.0157,43.0553,44300.0
2010-03-09 14:50:00,65.31,65.33,65.27,65.33,101400.0,43.0553,43.0684,43.0289,43.0684,101400.0
2010-03-09 14:55:00,65.32,65.33,65.26,65.26,48900.0,43.0618,43.0684,43.0223,43.0223,48900.0
2010-03-09 15:00:00,65.26,65.28,65.21,65.22,111900.0,43.0223,43.0355,42.9893,42.9959,111900.0
2010-03-09 15:05:00,65.21,65.22,65.16,65.19,90700.0,42.9893,42.9959,42.9564,42.9761,90700.0
2010-03-09 15:10:00,65.19,65.19,65.1,65.11,107100.0,42.9761,42.9761,42.9168,42.9234,107100.0
2010-03-09 15:15:00,65.11,65.14,65.01,65.04,124800.0,42.9234,42.9432,42.8575,42.8773,124800.0
2010-03-09 15:20:00,65.04,65.08,65.01,65.03,120200.0,42.8773,42.9036,42.8575,42.8707,120200.0
2010-03-09 15:25:00,65.03,65.06,65.0,65.05,91500.0,42.8707,42.8904,42.8509,42.8839,91500.0
2010-03-09 15:30:00,65.05,65.06,65.03,65.04,44300.0,42.8839,42.8904,42.8707,42.8773,44300.0
2010-03-09 15:35:00,65.04,65.12,65.04,65.12,95600.0,42.8773,42.93,42.8773,42.93,95600.0
2010-03-09 15:40:00,65.12,65.15,65.1,65.14,116100.0,42.93,42.9498,42.9168,42.9432,116100.0
2010-03-09 15:45:00,65.14,65.15,65.05,65.08,137200.0,42.9432,42.9498,42.8839,42.9036,137200.0
2010-03-09 15:50:00,65.09,65.16,65.08,65.09,174000.0,42.9102,42.9564,42.9036,42.9102,174000.0
2010-03-09 15:55:00,65.09,65.1,65.03,65.09,303200.0,42.9102,42.9168,42.8707,42.9102,303200.0
2010-03-10 09:30:00,65.02,65.24,64.99,65.18,174500.0,42.8641,43.0091,42.8443,42.9696,174500.0
2010-03-10 09:35:00,65.17,65.18,65.0,65.09,140700.0,42.963,42.9696,42.8509,42.9102,140700.0
2010-03-10 09:40:00,65.09,65.17,65.05,65.17,119600.0,42.9102,42.963,42.8839,42.963,119600.0
2010-03-10 09:45:00,65.16,65.2,65.08,65.14,103400.0,42.9564,42.9827,42.9036,42.9432,103400.0
2010-03-10 09:50:00,65.15,65.18,65.04,65.08,81100.0,42.9498,42.9696,42.8773,42.9036,81100.0
2010-03-10 09:55:00,65.09,65.1,64.93,64.99,85500.0,42.9102,42.9168,42.8047,42.8443,85500.0
2010-03-10 10:00:00,64.99,65.11,64.99,65.06,128500.0,42.8443,42.9234,42.8443,42.8904,128500.0
2010-03-10 10:05:00,65.04,65.11,65.01,65.11,119200.0,42.8773,42.9234,42.8575,42.9234,119200.0
2010-03-10 10:10:00,65.1,65.19,65.09,65.15,103700.0,42.9168,42.9761,42.9102,42.9498,103700.0
2010-03-10 10:15:00,65.14,65.14,65.0,65.04,95400.0,42.9432,42.9432,42.8509,42.8773,95400.0
2010-03-10 10:20:00,65.04,65.07,65.0,65.02,45100.0,42.8773,42.897,42.8509,42.8641,45100.0
2010-03-10 10:25:00,65.02,65.04,65.0,65.01,71200.0,42.8641,42.8773,42.8509,42.8575,71200.0
2010-03-10 10:30:00,65.01,65.04,64.99,65.0,108200.0,42.8575,42.8773,42.8443,42.8509,108200.0
2010-03-10 10:35:00,65.0,65.0,64.91,64.94,212300.0,42.8509,42.8509,42.7916,42.8113,212300.0
2010-03-10 10:40:00,64.95,65.08,64.94,65.08,173100.0,42.8179,42.9036,42.8113,42.9036,173100.0
2010-03-10 10:45:00,65.07,65.09,65.02,65.08,80400.0,42.897,42.9102,42.8641,42.9036,80400.0
2010-03-10 10:50:00,65.07,65.08,64.94,64.96,103300.0,42.897,42.9036,42.8113,42.8245,103300.0
2010-03-10 10:55:00,64.95,64.96,64.91,64.93,93900.0,42.8179,42.8245,42.7916,42.8047,93900.0
2010-03-10 11:00:00,64.93,65.04,64.93,65.03,98200.0,42.8047,42.8773,42.8047,42.8707,98200.0
2010-03-10 11:05:00,65.04,65.04,65.0,65.04,70200.0,42.8773,42.8773,42.8509,42.8773,70200.0
2010-03-10 11:10:00,65.04,65.05,65.01,65.05,62500.0,42.8773,42.8839,42.8575,42.8839,62500.0
2010-03-10 11:15:00,65.04,65.05,64.94,64.96,52800.0,42.8773,42.8839,42.8113,42.8245,52800.0
2010-03-10 11:20:00,64.96,65.04,64.94,64.99,48300.0,42.8245,42.8773,42.8113,42.8443,48300.0
2010-03-10 11:25:00,64.99,65.03,64.97,65.01,60400.0,42.8443,42.8707,42.8311,42.8575,60400.0
2010-03-10 11:30:00,65.02,65.02,64.96,64.98,62600.0,42.8641,42.8641,42.8245,42.8377,62600.0
2010-03-10 11:35:00,64.98,65.0,64.91,64.94,83400.0,42.8377,42.8509,42.7916,42.8113,83400.0
2010-03-10 11:40:00,64.94,64.98,64.9,64.98,117100.0,42.8113,42.8377,42.785,42.8377,117100.0
2010-03-10 11:45:00,64.97,64.98,64.91,64.91,48700.0,42.8311,42.8377,42.7916,42.7916,48700.0
2010-03-10 11:50:00,64.91,64.93,64.9,64.91,41100.0,42.7916,42.8047,42.785,42.7916,41100.0
2010-03-10 11:55:00,64.91,64.95,64.9,64.95,37400.0,42.7916,42.8179,42.785,42.8179,37400.0
2010-03-10 12:00:00,64.94,64.97,64.91,64.93,36000.0,42.8113,42.8311,42.7916,42.8047,36000.0
2010-03-10 12:05:00,64.93,64.97,64.85,64.85,87300.0,42.8047,42.8311,42.752,42.752,87300.0
2010-03-10 12:10:00,64.85,64.86,64.78,64.83,65100.0,42.752,42.7586,42.7059,42.7388,65100.0
2010-03-10 12:15:00,64.83,64.84,64.75,64.81,61800.0,42.7388,42.7454,42.6861,42.7256,61800.0
2010-03-10 12:20:00,64.8,64.81,64.75,64.76,45900.0,42.719,42.7256,42.6861,42.6927,45900.0
2010-03-10 12:25:00,64.76,64.79,64.75,64.76,61800.0,42.6927,42.7124,42.6861,42.6927,61800.0
2010-03-10 12:30:00,64.75,64.82,64.73,64.76,101000.0,42.6861,42.7322,42.6729,42.6927,101000.0
2010-03-10 12:35:00,64.76,64.8,64.75,64.8,82300.0,42.6927,42.719,42.6861,42.719,82300.0
2010-03-10 12:40:00,64.79,64.81,64.76,64.76,46100.0,42.7124,42.7256,42.6927,42.6927,46100.0
2010-03-10 12:45:00,64.76,64.82,64.75,64.81,47800.0,42.6927,42.7322,42.6861,42.7256,47800.0
2010-03-10 12:50:00,64.81,64.83,64.79,64.83,44100.0,42.7256,42.7388,42.7124,42.7388,44100.0
2010-03-10 12:55:00,64.82,64.85,64.81,64.84,70600.0,42.7322,42.752,42.7256,42.7454,70600.0
2010-03-10 13:00:00,64.84,64.88,64.84,64.86,51700.0,42.7454,42.7718,42.7454,42.7586,51700.0
2010-03-10 13:05:00,64.86,64.86,64.8,64.81,39700.0,42.7586,42.7586,42.719,42.7256,39700.0
2010-03-10 13:10:00,64.8,64.86,64.77,64.86,38000.0,42.719,42.7586,42.6993,42.7586,38000.0
2010-03-10 13:15:00,64.86,64.91,64.85,64.87,52400.0,42.7586,42.7916,42.752,42.7652,52400.0
2010-03-10 13:20:00,64.87,64.91,64.84,64.91,33900.0,42.7652,42.7916,42.7454,42.7916,33900.0
2010-03-10 13:25:00,64.9,64.94,64.85,64.85,44700.0,42.785,42.8113,42.752,42.752,44700.0
2010-03-10 13:30:00,64.85,64.89,64.83,64.87,24000.0,42.752,42.7784,42.7388,42.7652,24000.0
2010-03-10 13:35:00,64.86,64.87,64.83,64.84,27600.0,42.7586,42.7652,42.7388,42.7454,27600.0
2010-03-10 13:40:00,64.84,64.93,64.83,64.91,41800.0,42.7454,42.8047,42.7388,42.7916,41800.0
2010-03-10 13:45:00,64.9,64.93,64.88,64.88,31700.0,42.785,42.8047,42.7718,42.7718,31700.0
2010-03-10 13:50:00,64.89,64.9,64.85,64.88,54800.0,42.7784,42.785,42.752,42.7718,54800.0
2010-03-10 13:55:00,64.88,64.9,64.87,64.89,49800.0,42.7718,42.785,42.7652,42.7784,49800.0
2010-03-10 14:00:00,64.89,64.93,64.85,64.93,108100.0,42.7784,42.8047,42.752,42.8047,108100.0
2010-03-10 14:05:00,64.92,64.96,64.92,64.95,62600.0,42.7982,42.8245,42.7982,42.8179,62600.0
2010-03-10 14:10:00,64.94,64.95,64.89,64.94,77700.0,42.8113,42.8179,42.7784,42.8113,77700.0
2010-03-10 14:15:00,64.95,65.03,64.94,65.03,106300.0,42.8179,42.8707,42.8113,42.8707,106300.0
2010-03-10 14:20:00,65.02,65.04,64.95,64.96,53500.0,42.8641,42.8773,42.8179,42.8245,53500.0
2010-03-10 14:25:00,64.95,65.03,64.94,65.03,90500.0,42.8179,42.8707,42.8113,42.8707,90500.0
2010-03-10 14:30:00,65.03,65.06,64.97,64.99,61300.0,42.8707,42.8904,42.8311,42.8443,61300.0
2010-03-10 14:35:00,64.99,65.0,64.94,64.97,39200.0,42.8443,42.8509,42.8113,42.8311,39200.0
2010-03-10 14:40:00,64.97,64.97,64.91,64.92,38900.0,42.8311,42.8311,42.7916,42.7982,38900.0
2010-03-10 14:45:00,64.91,64.94,64.89,64.94,44000.0,42.7916,42.8113,42.7784,42.8113,44000.0
2010-03-10 14:50:00,64.94,64.96,64.88,64.93,60000.0,42.8113,42.8245,42.7718,42.8047,60000.0
2010-03-10 14:55:00,64.92,64.96,64.85,64.86,46200.0,42.7982,42.8245,42.752,42.7586,46200.0
2010-03-10 15:00:00,64.86,64.95,64.86,64.88,57900.0,42.7586,42.8179,42.7586,42.7718,57900.0
2010-03-10 15:05:00,64.88,64.97,64.87,64.95,74000.0,42.7718,42.8311,42.7652,42.8179,74000.0
2010-03-10 15:10:00,64.95,64.97,64.91,64.95,56600.0,42.8179,42.8311,42.7916,42.8179,56600.0
2010-03-10 15:15:00,64.95,64.99,64.93,64.93,38500.0,42.8179,42.8443,42.8047,42.8047,38500.0
2010-03-10 15:20:00,64.93,64.97,64.91,64.92,40900.0,42.8047,42.8311,42.7916,42.7982,40900.0
2010-03-10 15:25:00,64.92,64.95,64.85,64.86,70200.0,42.7982,42.8179,42.752,42.7586,70200.0
2010-03-10 15:30:00,64.86,64.94,64.82,64.87,174100.0,42.7586,42.8113,42.7322,42.7652,174100.0
2010-03-10 15:35:00,64.86,64.87,64.8,64.85,84300.0,42.7586,42.7652,42.719,42.752,84300.0
2010-03-10 15:40:00,64.85,64.88,64.83,64.84,99300.0,42.752,42.7718,42.7388,42.7454,99300.0
2010-03-10 15:45:00,64.84,64.88,64.83,64.88,111200.0,42.7454,42.7718,42.7388,42.7718,111200.0
2010-03-10 15:50:00,64.87,64.93,64.87,64.93,130300.0,42.7652,42.8047,42.7652,42.8047,130300.0
2010-03-10 15:55:00,64.93,64.96,64.89,64.92,173000.0,42.8047,42.8245,42.7784,42.7982,173000.0
2010-03-11 09:30:00,64.8,65.02,64.8,64.95,134700.0,42.719,42.8641,42.719,42.8179,134700.0
2010-03-11 09:35:00,64.93,64.95,64.8,64.82,106500.0,42.8047,42.8179,42.719,42.7322,106500.0
2010-03-11 09:40:00,64.82,64.85,64.79,64.85,54800.0,42.7322,42.752,42.7124,42.752,54800.0
2010-03-11 09:45:00,64.85,64.88,64.75,64.75,51000.0,42.752,42.7718,42.6861,42.6861,51000.0
2010-03-11 09:50:00,64.75,64.81,64.7,64.8,79700.0,42.6861,42.7256,42.6531,42.719,79700.0
2010-03-11 09:55:00,64.81,64.83,64.67,64.68,78300.0,42.7256,42.7388,42.6333,42.6399,78300.0
2010-03-11 10:00:00,64.68,64.8,64.67,64.79,80000.0,42.6399,42.719,42.6333,42.7124,80000.0
2010-03-11 10:05:00,64.79,64.88,64.75,64.87,86900.0,42.7124,42.7718,42.6861,42.7652,86900.0
2010-03-11 10:10:00,64.88,64.9,64.79,64.84,60000.0,42.7718,42.785,42.7124,42.7454,60000.0
2010-03-11 10:15:00,64.83,64.96,64.83,64.95,68500.0,42.7388,42.8245,42.7388,42.8179,68500.0
2010-03-11 10:20:00,64.96,64.99,64.92,64.92,67500.0,42.8245,42.8443,42.7982,42.7982,67500.0
2010-03-11 10:25:00,64.92,65.15,64.92,65.04,144100.0,42.7982,42.9498,42.7982,42.8773,144100.0
2010-03-11 10:30:00,65.04,65.18,65.02,65.07,75100.0,42.8773,42.9696,42.8641,42.897,75100.0
2010-03-11 10:35:00,65.07,65.08,65.0,65.08,48000.0,42.897,42.9036,42.8509,42.9036,48000.0
2010-03-11 10:40:00,65.09,65.15,65.08,65.1,44400.0,42.9102,42.9498,42.9036,42.9168,44400.0
2010-03-11 10:45:00,65.09,65.1,65.04,65.1,30200.0,42.9102,42.9168,42.8773,42.9168,30200.0
2010-03-11 10:50:00,65.1,65.15,65.09,65.1,56400.0,42.9168,42.9498,42.9102,42.9168,56400.0
2010-03-11 10:55:00,65.1,65.1,65.01,65.03,36100.0,42.9168,42.9168,42.8575,42.8707,36100.0
2010-03-11 11:00:00,65.02,65.05,64.95,64.96,79300.0,42.8641,42.8839,42.8179,42.8245,79300.0
2010-03-11 11:05:00,64.96,64.99,64.92,64.97,68400.0,42.8245,42.8443,42.7982,42.8311,68400.0
2010-03-11 11:10:00,64.97,64.97,64.91,64.94,40800.0,42.8311,42.8311,42.7916,42.8113,40800.0
2010-03-11 11:15:00,64.94,64.96,64.93,64.93,28700.0,42.8113,42.8245,42.8047,42.8047,28700.0
2010-03-11 11:20:00,64.94,64.95,64.88,64.94,36600.0,42.8113,42.8179,42.7718,42.8113,36600.0
2010-03-11 11:25:00,64.94,64.94,64.82,64.83,47300.0,42.8113,42.8113,42.7322,42.7388,47300.0
2010-03-11 11:30:00,64.82,64.92,64.8,64.9,89400.0,42.7322,42.7982,42.719,42.785,89400.0
2010-03-11 11:35:00,64.91,64.92,64.87,64.87,29600.0,42.7916,42.7982,42.7652,42.7652,29600.0
2010-03-11 11:40:00,64.88,65.01,64.87,65.01,45800.0,42.7718,42.8575,42.7652,42.8575,45800.0
2010-03-11 11:45:00,65.0,65.05,64.99,65.02,42300.0,42.8509,42.8839,42.8443,42.8641,42300.0
2010-03-11 11:50:00,65.01,65.02,64.94,64.94,15300.0,42.8575,42.8641,42.8113,42.8113,15300.0
2010-03-11 11:55:00,64.95,65.0,64.93,65.0,31700.0,42.8179,42.8509,42.8047,42.8509,31700.0
2010-03-11 12:00:00,65.0,65.02,64.99,65.02,28500.0,42.8509,42.8641,42.8443,42.8641,28500.0
2010-03-11 12:05:00,65.01,65.02,64.97,65.02,29200.0,42.8575,42.8641,42.8311,42.8641,29200.0
2010-03-11 12:10:00,65.02,65.03,64.98,65.01,41100.0,42.8641,42.8707,42.8377,42.8575,41100.0
2010-03-11 12:15:00,65.0,65.02,64.98,65.02,42700.0,42.8509,42.8641,42.8377,42.8641,42700.0
2010-03-11 12:20:00,65.02,65.02,64.99,65.0,44900.0,42.8641,42.8641,42.8443,42.8509,44900.0
2010-03-11 12:25:00,64.99,65.02,64.94,64.97,45900.0,42.8443,42.8641,42.8113,42.8311,45900.0
2010-03-11 12:30:00,64.97,64.98,64.92,64.93,35800.0,42.8311,42.8377,42.7982,42.8047,35800.0
2010-03-11 12:35:00,64.93,65.0,64.93,64.96,31900.0,42.8047,42.8509,42.8047,42.8245,31900.0
2010-03-11 12:40:00,64.96,64.99,64.94,64.97,19900.0,42.8245,42.8443,42.8113,42.8311,19900.0
2010-03-11 12:45:00,64.97,64.97,64.94,64.95,20300.0,42.8311,42.8311,42.8113,42.8179,20300.0
2010-03-11 12:50:00,64.94,64.97,64.93,64.97,22500.0,42.8113,42.8311,42.8047,42.8311,22500.0
2010-03-11 12:55:00,64.97,65.0,64.96,64.98,24800.0,42.8311,42.8509,42.8245,42.8377,24800.0
2010-03-11 13:00:00,64.98,65.05,64.97,65.04,46900.0,42.8377,42.8839,42.8311,42.8773,46900.0
2010-03-11 13:05:00,65.05,65.08,65.04,65.07,23000.0,42.8839,42.9036,42.8773,42.897,23000.0
2010-03-11 13:10:00,65.07,65.07,64.97,64.97,35600.0,42.897,42.897,42.8311,42.8311,35600.0
2010-03-11 13:15:00,64.97,65.0,64.96,64.98,27900.0,42.8311,42.8509,42.8245,42.8377,27900.0
2010-03-11 13:20:00,64.98,65.01,64.98,65.0,30600.0,42.8377,42.8575,42.8377,42.8509,30600.0
2010-03-11 13:25:00,64.99,65.02,64.97,64.97,22400.0,42.8443,42.8641,42.8311,42.8311,22400.0
2010-03-11 13:30:00,64.97,65.0,64.97,65.0,9700.0,42.8311,42.8509,42.8311,42.8509,9700.0
2010-03-11 13:35:00,65.0,65.0,64.96,64.97,25400.0,42.8509,42.8509,42.8245,42.8311,25400.0
2010-03-11 13:40:00,64.96,65.03,64.96,64.99,73100.0,42.8245,42.8707,42.8245,42.8443,73100.0
2010-03-11 13:45:00,64.99,65.05,64.98,65.03,26300.0,42.8443,42.8839,42.8377,42.8707,26300.0
2010-03-11 13:50:00,65.03,65.03,64.98,65.01,27300.0,42.8707,42.8707,42.8377,42.8575,27300.0
2010-03-11 13:55:00,65.01,65.01,64.97,64.99,15600.0,42.8575,42.8575,42.8311,42.8443,15600.0
2010-03-11 14:00:00,64.99,65.0,64.95,64.95,38000.0,42.8443,42.8509,42.8179,42.8179,38000.0
2010-03-11 14:05:00,64.95,64.96,64.93,64.96,37900.0,42.8179,42.8245,42.8047,42.8245,37900.0
2010-03-11 14:10:00,64.96,65.0,64.94,64.99,24700.0,42.8245,42.8509,42.8113,42.8443,24700.0
2010-03-11 14:15:00,64.99,65.01,64.95,65.01,35000.0,42.8443,42.8575,42.8179,42.8575,35000.0
2010-03-11 14:20:00,65.01,65.03,65.0,65.01,19600.0,42.8575,42.8707,42.8509,42.8575,19600.0
2010-03-11 14:25:00,65.01,65.02,64.97,64.97,32200.0,42.8575,42.8641,42.8311,42.8311,32200.0
2010-03-11 14:30:00,64.97,64.99,64.97,64.97,24900.0,42.8311,42.8443,42.8311,42.8311,24900.0
2010-03-11 14:35:00,64.97,65.05,64.97,65.01,48800.0,42.8311,42.8839,42.8311,42.8575,48800.0
2010-03-11 14:40:00,65.02,65.07,65.0,65.04,33100.0,42.8641,42.897,42.8509,42.8773,33100.0
2010-03-11 14:45:00,65.03,65.04,65.0,65.0,20200.0,42.8707,42.8773,42.8509,42.8509,20200.0
2010-03-11 14:50:00,65.01,65.02,64.98,64.99,25900.0,42.8575,42.8641,42.8377,42.8443,25900.0
2010-03-11 14:55:00,65.0,65.04,64.99,65.02,45700.0,42.8509,42.8773,42.8443,42.8641,45700.0
2010-03-11 15:00:00,65.02,65.07,65.02,65.07,28700.0,42.8641,42.897,42.8641,42.897,28700.0
2010-03-11 15:05:00,65.07,65.18,65.07,65.08,138700.0,42.897,42.9696,42.897,42.9036,138700.0
2010-03-11 15:10:00,65.08,65.14,65.08,65.11,43200.0,42.9036,42.9432,42.9036,42.9234,43200.0
2010-03-11 15:15:00,65.11,65.16,65.11,65.14,49800.0,42.9234,42.9564,42.9234,42.9432,49800.0
2010-03-11 15:20:00,65.14,65.16,65.13,65.15,39000.0,42.9432,42.9564,42.9366,42.9498,39000.0
2010-03-11 15:25:00,65.16,65.18,65.15,65.17,38600.0,42.9564,42.9696,42.9498,42.963,38600.0
2010-03-11 15:30:00,65.18,65.18,65.12,65.12,45600.0,42.9696,42.9696,42.93,42.93,45600.0
2010-03-11 15:35:00,65.12,65.13,65.1,65.11,73300.0,42.93,42.9366,42.9168,42.9234,73300.0
2010-03-11 15:40:00,65.11,65.12,65.11,65.12,47000.0,42.9234,42.93,42.9234,42.93,47000.0
2010-03-11 15:45:00,65.11,65.13,65.11,65.13,62800.0,42.9234,42.9366,42.9234,42.9366,62800.0
2010-03-11 15:50:00,65.12,65.18,65.12,65.17,124100.0,42.93,42.9696,42.93,42.963,124100.0
2010-03-11 15:55:00,65.17,65.21,65.16,65.18,330700.0,42.963,42.9893,42.9564,42.9696,330700.0
2010-03-12 09:30:00,65.46,65.63,65.41,65.61,365500.0,43.1541,43.2662,43.1212,43.253,365500.0
2010-03-12 09:35:00,65.63,65.93,65.62,65.88,349100.0,43.2662,43.464,43.2596,43.431,349100.0
2010-03-12 09:40:00,65.89,65.98,65.81,65.97,184300.0,43.4376,43.4969,43.3849,43.4904,184300.0
2010-03-12 09:45:00,65.97,65.97,65.85,65.86,163000.0,43.4904,43.4904,43.4112,43.4178,163000.0
2010-03-12 09:50:00,65.85,65.91,65.76,65.79,149100.0,43.4112,43.4508,43.3519,43.3717,149100.0
2010-03-12 09:55:00,65.78,65.88,65.73,65.86,125300.0,43.3651,43.431,43.3321,43.4178,125300.0
2010-03-12 10:00:00,65.86,65.87,65.58,65.61,127100.0,43.4178,43.4244,43.2333,43.253,127100.0
2010-03-12 10:05:00,65.61,65.66,65.49,65.62,146000.0,43.253,43.286,43.1739,43.2596,146000.0
2010-03-12 10:10:00,65.62,65.7,65.55,65.56,117400.0,43.2596,43.3124,43.2135,43.2201,117400.0
2010-03-12 10:15:00,65.56,65.62,65.55,65.59,89300.0,43.2201,43.2596,43.2135,43.2398,89300.0
2010-03-12 10:20:00,65.59,65.73,65.55,65.72,68200.0,43.2398,43.3321,43.2135,43.3255,68200.0
2010-03-12 10:25:00,65.72,65.77,65.7,65.72,82700.0,43.3255,43.3585,43.3124,43.3255,82700.0
2010-03-12 10:30:00,65.71,65.73,65.65,65.66,66800.0,43.319,43.3321,43.2794,43.286,66800.0
2010-03-12 10:35:00,65.65,65.65,65.56,65.58,78300.0,43.2794,43.2794,43.2201,43.2333,78300.0
2010-03-12 10:40:00,65.57,65.57,65.5,65.5,66100.0,43.2267,43.2267,43.1805,43.1805,66100.0
2010-03-12 10:45:00,65.49,65.5,65.36,65.41,119100.0,43.1739,43.1805,43.0882,43.1212,119100.0
2010-03-12 10:50:00,65.42,65.52,65.4,65.47,57300.0,43.1278,43.1937,43.1146,43.1607,57300.0
2010-03-12 10:55:00,65.48,65.56,65.45,65.54,102800.0,43.1673,43.2201,43.1475,43.2069,102800.0
2010-03-12 11:00:00,65.54,65.59,65.51,65.51,72800.0,43.2069,43.2398,43.1871,43.1871,72800.0
2010-03-12 11:05:00,65.51,65.69,65.51,65.6,69700.0,43.1871,43.3058,43.1871,43.2464,69700.0
2010-03-12 11:10:00,65.61,65.75,65.59,65.71,134000.0,43.253,43.3453,43.2398,43.319,134000.0
2010-03-12 11:15:00,65.72,65.83,65.71,65.83,128800.0,43.3255,43.3981,43.319,43.3981,128800.0
2010-03-12 11:20:00,65.83,65.91,65.82,65.89,145500.0,43.3981,43.4508,43.3915,43.4376,145500.0
2010-03-12 11:25:00,65.9,65.92,65.84,65.91,126500.0,43.4442,43.4574,43.4047,43.4508,126500.0
2010-03-12 11:30:00,65.91,65.92,65.8,65.81,54000.0,43.4508,43.4574,43.3783,43.3849,54000.0
2010-03-12 11:35:00,65.8,65.81,65.73,65.75,50200.0,43.3783,43.3849,43.3321,43.3453,50200.0
2010-03-12 11:40:00,65.75,65.75,65.6,65.61,63800.0,43.3453,43.3453,43.2464,43.253,63800.0
2010-03-12 11:45:00,65.61,65.63,65.57,65.62,69900.0,43.253,43.2662,43.2267,43.2596,69900.0
2010-03-12 11:50:00,65.62,65.64,65.56,65.58,58100.0,43.2596,43.2728,43.2201,43.2333,58100.0
2010-03-12 11:55:00,65.59,65.63,65.53,65.59,66000.0,43.2398,43.2662,43.2003,43.2398,66000.0
2010-03-12 12:00:00,65.58,65.59,65.54,65.54,44800.0,43.2333,43.2398,43.2069,43.2069,44800.0
2010-03-12 12:05:00,65.54,65.57,65.45,65.46,61000.0,43.2069,43.2267,43.1475,43.1541,61000.0
2010-03-12 12:10:00,65.47,65.54,65.43,65.53,60100.0,43.1607,43.2069,43.1344,43.2003,60100.0
2010-03-12 12:15:00,65.53,65.54,65.47,65.53,33300.0,43.2003,43.2069,43.1607,43.2003,33300.0
2010-03-12 12:20:00,65.53,65.54,65.51,65.53,23800.0,43.2003,43.2069,43.1871,43.2003,23800.0
2010-03-12 12:25:00,65.54,65.57,65.51,65.56,28500.0,43.2069,43.2267,43.1871,43.2201,28500.0
2010-03-12 12:30:00,65.55,65.55,65.47,65.49,38400.0,43.2135,43.2135,43.1607,43.1739,38400.0
2010-03-12 12:35:00,65.48,65.49,65.4,65.49,54400.0,43.1673,43.1739,43.1146,43.1739,54400.0
2010-03-12 12:40:00,65.49,65.54,65.47,65.52,36700.0,43.1739,43.2069,43.1607,43.1937,36700.0
2010-03-12 12:45:00,65.53,65.59,65.51,65.59,51200.0,43.2003,43.2398,43.1871,43.2398,51200.0
2010-03-12 12:50:00,65.59,65.6,65.5,65.5,32900.0,43.2398,43.2464,43.1805,43.1805,32900.0
2010-03-12 12:55:00,65.51,65.55,65.48,65.52,41500.0,43.1871,43.2135,43.1673,43.1937,41500.0
2010-03-12 13:00:00,65.52,65.53,65.51,65.52,30500.0,43.1937,43.2003,43.1871,43.1937,30500.0
2010-03-12 13:05:00,65.52,65.59,65.5,65.56,21400.0,43.1937,43.2398,43.1805,43.2201,21400.0
2010-03-12 13:10:00,65.57,65.61,65.56,65.6,48900.0,43.2267,43.253,43.2201,43.2464,48900.0
2010-03-12 13:15:00,65.59,65.62,65.56,65.56,37200.0,43.2398,43.2596,43.2201,43.2201,37200.0
2010-03-12 13:20:00,65.57,65.57,65.53,65.55,16800.0,43.2267,43.2267,43.2003,43.2135,16800.0
2010-03-12 13:25:00,65.55,65.57,65.54,65.57,20500.0,43.2135,43.2267,43.2069,43.2267,20500.0
2010-03-12 13:30:00,65.57,65.62,65.54,65.62,27300.0,43.2267,43.2596,43.2069,43.2596,27300.0
2010-03-12 13:35:00,65.61,65.62,65.53,65.56,35400.0,43.253,43.2596,43.2003,43.2201,35400.0
2010-03-12 13:40:00,65.55,65.55,65.5,65.5,38300.0,43.2135,43.2135,43.1805,43.1805,38300.0
2010-03-12 13:45:00,65.5,65.51,65.48,65.5,20100.0,43.1805,43.1871,43.1673,43.1805,20100.0
2010-03-12 13:50:00,65.5,65.55,65.49,65.49,28200.0,43.1805,43.2135,43.1739,43.1739,28200.0
2010-03-12 13:55:00,65.49,65.51,65.49,65.5,42100.0,43.1739,43.1871,43.1739,43.1805,42100.0
2010-03-12 14:00:00,65.5,65.52,65.48,65.52,51900.0,43.1805,43.1937,43.1673,43.1937,51900.0
2010-03-12 14:05:00,65.52,65.58,65.51,65.56,37700.0,43.1937,43.2333,43.1871,43.2201,37700.0
2010-03-12 14:10:00,65.56,65.58,65.53,65.55,22700.0,43.2201,43.2333,43.2003,43.2135,22700.0
2010-03-12 14:15:00,65.55,65.56,65.53,65.55,18100.0,43.2135,43.2201,43.2003,43.2135,18100.0
2010-03-12 14:20:00,65.55,65.55,65.5,65.51,23500.0,43.2135,43.2135,43.1805,43.1871,23500.0
2010-03-12 14:25:00,65.5,65.56,65.48,65.54,50400.0,43.1805,43.2201,43.1673,43.2069,50400.0
2010-03-12 14:30:00,65.54,65.59,65.54,65.58,30500.0,43.2069,43.2398,43.2069,43.2333,30500.0
2010-03-12 14:35:00,65.58,65.59,65.57,65.58,44800.0,43.2333,43.2398,43.2267,43.2333,44800.0
2010-03-12 14:40:00,65.58,65.63,65.57,65.62,64800.0,43.2333,43.2662,43.2267,43.2596,64800.0
2010-03-12 14:45:00,65.62,65.62,65.58,65.6,36500.0,43.2596,43.2596,43.2333,43.2464,36500.0
2010-03-12 14:50:00,65.6,65.63,65.59,65.61,31600.0,43.2464,43.2662,43.2398,43.253,31600.0
2010-03-12 14:55:00,65.62,65.64,65.59,65.6,41100.0,43.2596,43.2728,43.2398,43.2464,41100.0
2010-03-12 15:00:00,65.59,65.64,65.59,65.64,91900.0,43.2398,43.2728,43.2398,43.2728,91900.0
2010-03-12 15:05:00,65.63,65.65,65.58,65.58,92900.0,43.2662,43.2794,43.2333,43.2333,92900.0
2010-03-12 15:10:00,65.58,65.6,65.57,65.58,55100.0,43.2333,43.2464,43.2267,43.2333,55100.0
2010-03-12 15:15:00,65.57,65.59,65.55,65.55,62300.0,43.2267,43.2398,43.2135,43.2135,62300.0
2010-03-12 15:20:00,65.55,65.56,65.52,65.52,77300.0,43.2135,43.2201,43.1937,43.1937,77300.0
2010-03-12 15:25:00,65.52,65.53,65.49,65.5,88900.0,43.1937,43.2003,43.1739,43.1805,88900.0
2010-03-12 15:30:00,65.5,65.54,65.5,65.54,83000.0,43.1805,43.2069,43.1805,43.2069,83000.0
2010-03-12 15:35:00,65.53,65.54,65.49,65.52,89300.0,43.2003,43.2069,43.1739,43.1937,89300.0
2010-03-12 15:40:00,65.51,65.56,65.51,65.56,88100.0,43.1871,43.2201,43.1871,43.2201,88100.0
2010-03-12 15:45:00,65.56,65.56,65.53,65.53,102700.0,43.2201,43.2201,43.2003,43.2003,102700.0
2010-03-12 15:50:00,65.54,65.55,65.51,65.53,150700.0,43.2069,43.2135,43.1871,43.2003,150700.0
2010-03-12 15:55:00,65.53,65.56,65.53,65.55,202900.0,43.2003,43.2201,43.2003,43.2135,202900.0
2010-03-15 09:30:00,65.7,65.8,65.69,65.8,153800.0,43.3124,43.3783,43.3058,43.3783,153800.0
2010-03-15 09:35:00,65.8,65.86,65.72,65.78,59800.0,43.3783,43.4178,43.3255,43.3651,59800.0
2010-03-15 09:40:00,65.78,65.85,65.7,65.81,84000.0,43.3651,43.4112,43.3124,43.3849,84000.0
2010-03-15 09:45:00,65.82,65.9,65.79,65.89,91300.0,43.3915,43.4442,43.3717,43.4376,91300.0
2010-03-15 09:50:00,65.88,65.89,65.82,65.82,40800.0,43.431,43.4376,43.3915,43.3915,40800.0
2010-03-15 09:55:00,65.83,65.85,65.81,65.83,71400.0,43.3981,43.4112,43.3849,43.3981,71400.0
2010-03-15 10:00:00,65.82,65.87,65.81,65.85,111400.0,43.3915,43.4244,43.3849,43.4112,111400.0
2010-03-15 10:05:00,65.84,65.94,65.82,65.88,74000.0,43.4047,43.4706,43.3915,43.431,74000.0
2010-03-15 10:10:00,65.88,65.89,65.81,65.82,70300.0,43.431,43.4376,43.3849,43.3915,70300.0
2010-03-15 10:15:00,65.83,65.85,65.79,65.84,84800.0,43.3981,43.4112,43.3717,43.4047,84800.0
2010-03-15 10:20:00,65.84,65.89,65.84,65.86,67400.0,43.4047,43.4376,43.4047,43.4178,67400.0
2010-03-15 10:25:00,65.86,65.9,65.84,65.87,77700.0,43.4178,43.4442,43.4047,43.4244,77700.0
2010-03-15 10:30:00,65.86,65.89,65.83,65.88,72500.0,43.4178,43.4376,43.3981,43.431,72500.0
2010-03-15 10:35:00,65.87,65.88,65.85,65.85,49900.0,43.4244,43.431,43.4112,43.4112,49900.0
2010-03-15 10:40:00,65.86,65.89,65.85,65.88,77700.0,43.4178,43.4376,43.4112,43.431,77700.0
2010-03-15 10:45:00,65.88,65.92,65.87,65.91,54700.0,43.431,43.4574,43.4244,43.4508,54700.0
2010-03-15 10:50:00,65.91,65.98,65.91,65.97,78200.0,43.4508,43.4969,43.4508,43.4904,78200.0
2010-03-15 10:55:00,65.98,66.06,65.96,66.01,292800.0,43.4969,43.5497,43.4838,43.5167,292800.0
2010-03-15 11:00:00,66.0,66.19,66.0,66.12,206700.0,43.5101,43.6354,43.5101,43.5892,206700.0
2010-03-15 11:05:00,66.13,66.14,66.05,66.1,128100.0,43.5958,43.6024,43.5431,43.5761,128100.0
2010-03-15 11:10:00,66.1,66.12,66.07,66.1,63300.0,43.5761,43.5892,43.5563,43.5761,63300.0
2010-03-15 11:15:00,66.09,66.1,66.0,66.04,74000.0,43.5695,43.5761,43.5101,43.5365,74000.0
2010-03-15 11:20:00,66.04,66.06,65.97,66.0,118900.0,43.5365,43.5497,43.4904,43.5101,118900.0
2010-03-15 11:25:00,66.01,66.07,65.98,65.99,131900.0,43.5167,43.5563,43.4969,43.5035,131900.0
2010-03-15 11:30:00,65.98,66.0,65.96,65.99,74900.0,43.4969,43.5101,43.4838,43.5035,74900.0
2010-03-15 11:35:00,65.99,65.99,65.9,65.96,109200.0,43.5035,43.5035,43.4442,43.4838,109200.0
2010-03-15 11:40:00,65.96,65.97,65.92,65.93,52900.0,43.4838,43.4904,43.4574,43.464,52900.0
2010-03-15 11:45:00,65.92,65.94,65.92,65.93,35800.0,43.4574,43.4706,43.4574,43.464,35800.0
2010-03-15 11:50:00,65.93,65.93,65.8,65.83,87100.0,43.464,43.464,43.3783,43.3981,87100.0
2010-03-15 11:55:00,65.83,65.91,65.83,65.9,32500.0,43.3981,43.4508,43.3981,43.4442,32500.0
2010-03-15 12:00:00,65.89,65.9,65.81,65.82,117200.0,43.4376,43.4442,43.3849,43.3915,117200.0
2010-03-15 12:05:00,65.83,65.83,65.77,65.78,85200.0,43.3981,43.3981,43.3585,43.3651,85200.0
2010-03-15 12:10:00,65.78,65.83,65.77,65.83,51200.0,43.3651,43.3981,43.3585,43.3981,51200.0
2010-03-15 12:15:00,65.83,65.86,65.8,65.85,41500.0,43.3981,43.4178,43.3783,43.4112,41500.0
2010-03-15 12:20:00,65.86,65.87,65.8,65.82,72400.0,43.4178,43.4244,43.3783,43.3915,72400.0
2010-03-15 12:25:00,65.82,65.84,65.81,65.81,30100.0,43.3915,43.4047,43.3849,43.3849,30100.0
2010-03-15 12:30:00,65.82,65.83,65.8,65.82,34100.0,43.3915,43.3981,43.3783,43.3915,34100.0
2010-03-15 12:35:00,65.82,65.85,65.76,65.77,39100.0,43.3915,43.4112,43.3519,43.3585,39100.0
2010-03-15 12:40:00,65.77,65.8,65.77,65.8,30400.0,43.3585,43.3783,43.3585,43.3783,30400.0
2010-03-15 12:45:00,65.79,65.84,65.75,65.76,35000.0,43.3717,43.4047,43.3453,43.3519,35000.0
2010-03-15 12:50:00,65.76,65.83,65.76,65.83,21400.0,43.3519,43.3981,43.3519,43.3981,21400.0
2010-03-15 12:55:00,65.83,65.85,65.81,65.82,25400.0,43.3981,43.4112,43.3849,43.3915,25400.0
2010-03-15 13:00:00,65.82,65.86,65.79,65.85,32000.0,43.3915,43.4178,43.3717,43.4112,32000.0
2010-03-15 13:05:00,65.85,65.87,65.84,65.87,37100.0,43.4112,43.4244,43.4047,43.4244,37100.0
2010-03-15 13:10:00,65.87,65.9,65.86,65.89,54500.0,43.4244,43.4442,43.4178,43.4376,54500.0
2010-03-15 13:15:00,65.89,65.94,65.88,65.93,42000.0,43.4376,43.4706,43.431,43.464,42000.0
2010-03-15 13:20:00,65.92,65.93,65.89,65.9,20100.0,43.4574,43.464,43.4376,43.4442,20100.0
2010-03-15 13:25:00,65.89,65.9,65.85,65.85,13700.0,43.4376,43.4442,43.4112,43.4112,13700.0
2010-03-15 13:30:00,65.85,65.88,65.85,65.85,23700.0,43.4112,43.431,43.4112,43.4112,23700.0
2010-03-15 13:35:00,65.85,65.85,65.8,65.82,34000.0,43.4112,43.4112,43.3783,43.3915,34000.0
2010-03-15 13:40:00,65.82,65.83,65.79,65.79,20000.0,43.3915,43.3981,43.3717,43.3717,20000.0
2010-03-15 13:45:00,65.79,65.83,65.78,65.81,26900.0,43.3717,43.3981,43.3651,43.3849,26900.0
2010-03-15 13:50:00,65.8,65.8,65.76,65.77,27500.0,43.3783,43.3783,43.3519,43.3585,27500.0
2010-03-15 13:55:00,65.78,65.81,65.77,65.79,19200.0,43.3651,43.3849,43.3585,43.3717,19200.0
2010-03-15 14:00:00,65.79,65.81,65.79,65.81,22800.0,43.3717,43.3849,43.3717,43.3849,22800.0
2010-03-15 14:05:00,65.81,65.81,65.75,65.79,39600.0,43.3849,43.3849,43.3453,43.3717,39600.0
2010-03-15 14:10:00,65.79,65.8,65.74,65.74,47900.0,43.3717,43.3783,43.3387,43.3387,47900.0
2010-03-15 14:15:00,65.74,65.8,65.74,65.8,39100.0,43.3387,43.3783,43.3387,43.3783,39100.0
2010-03-15 14:20:00,65.79,65.81,65.78,65.8,27100.0,43.3717,43.3849,43.3651,43.3783,27100.0
2010-03-15 14:25:00,65.8,65.82,65.8,65.81,16600.0,43.3783,43.3915,43.3783,43.3849,16600.0
2010-03-15 14:30:00,65.81,65.82,65.76,65.76,32000.0,43.3849,43.3915,43.3519,43.3519,32000.0
2010-03-15 14:35:00,65.77,65.83,65.76,65.83,43600.0,43.3585,43.3981,43.3519,43.3981,43600.0
2010-03-15 14:40:00,65.83,65.85,65.83,65.85,27300.0,43.3981,43.4112,43.3981,43.4112,27300.0
2010-03-15 14:45:00,65.85,65.87,65.77,65.77,47800.0,43.4112,43.4244,43.3585,43.3585,47800.0
2010-03-15 14:50:00,65.77,65.85,65.76,65.77,97800.0,43.3585,43.4112,43.3519,43.3585,97800.0
2010-03-15 14:55:00,65.76,65.8,65.76,65.79,42700.0,43.3519,43.3783,43.3519,43.3717,42700.0
2010-03-15 15:00:00,65.79,65.82,65.78,65.82,39300.0,43.3717,43.3915,43.3651,43.3915,39300.0
2010-03-15 15:05:00,65.81,65.82,65.76,65.81,45700.0,43.3849,43.3915,43.3519,43.3849,45700.0
2010-03-15 15:10:00,65.81,65.86,65.81,65.86,37700.0,43.3849,43.4178,43.3849,43.4178,37700.0
2010-03-15 15:15:00,65.85,65.92,65.85,65.92,55000.0,43.4112,43.4574,43.4112,43.4574,55000.0
2010-03-15 15:20:00,65.92,65.98,65.91,65.97,63500.0,43.4574,43.4969,43.4508,43.4904,63500.0
2010-03-15 15:25:00,65.97,66.0,65.96,65.96,78500.0,43.4904,43.5101,43.4838,43.4838,78500.0
2010-03-15 15:30:00,65.96,65.99,65.95,65.95,73600.0,43.4838,43.5035,43.4772,43.4772,73600.0
2010-03-15 15:35:00,65.95,65.96,65.92,65.96,75300.0,43.4772,43.4838,43.4574,43.4838,75300.0
2010-03-15 15:40:00,65.96,66.0,65.95,66.0,126800.0,43.4838,43.5101,43.4772,43.5101,126800.0
2010-03-15 15:45:00,66.0,66.02,65.99,66.01,104700.0,43.5101,43.5233,43.5035,43.5167,104700.0
2010-03-15 15:50:00,66.01,66.02,65.93,65.94,237000.0,43.5167,43.5233,43.464,43.4706,237000.0
2010-03-15 15:55:00,65.94,65.94,65.84,65.91,397100.0,43.4706,43.4706,43.4047,43.4508,397100.0
2010-03-16 09:30:00,66.22,66.24,65.93,65.99,155400.0,43.6552,43.6684,43.464,43.5035,155400.0
2010-03-16 09:35:00,65.99,65.99,65.83,65.93,56700.0,43.5035,43.5035,43.3981,43.464,56700.0
2010-03-16 09:40:00,65.92,65.97,65.83,65.89,59600.0,43.4574,43.4904,43.3981,43.4376,59600.0
2010-03-16 09:45:00,65.89,65.94,65.86,65.88,39600.0,43.4376,43.4706,43.4178,43.431,39600.0
2010-03-16 09:50:00,65.88,65.9,65.81,65.84,58400.0,43.431,43.4442,43.3849,43.4047,58400.0
2010-03-16 09:55:00,65.84,65.9,65.83,65.87,51500.0,43.4047,43.4442,43.3981,43.4244,51500.0
2010-03-16 10:00:00,65.89,65.97,65.89,65.97,98700.0,43.4376,43.4904,43.4376,43.4904,98700.0
2010-03-16 10:05:00,65.97,65.97,65.9,65.91,45700.0,43.4904,43.4904,43.4442,43.4508,45700.0
2010-03-16 10:10:00,65.91,65.93,65.89,65.91,53900.0,43.4508,43.464,43.4376,43.4508,53900.0
2010-03-16 10:15:00,65.91,65.92,65.86,65.92,29300.0,43.4508,43.4574,43.4178,43.4574,29300.0
2010-03-16 10:20:00,65.92,65.97,65.91,65.95,42100.0,43.4574,43.4904,43.4508,43.4772,42100.0
2010-03-16 10:25:00,65.95,65.99,65.95,65.97,31800.0,43.4772,43.5035,43.4772,43.4904,31800.0
2010-03-16 10:30:00,65.97,65.97,65.83,65.83,58500.0,43.4904,43.4904,43.3981,43.3981,58500.0
2010-03-16 10:35:00,65.84,65.85,65.8,65.85,84700.0,43.4047,43.4112,43.3783,43.4112,84700.0
2010-03-16 10:40:00,65.85,65.93,65.85,65.93,44100.0,43.4112,43.464,43.4112,43.464,44100.0
2010-03-16 10:45:00,65.93,65.95,65.9,65.94,35100.0,43.464,43.4772,43.4442,43.4706,35100.0
2010-03-16 10:50:00,65.95,65.95,65.84,65.86,50000.0,43.4772,43.4772,43.4047,43.4178,50000.0
2010-03-16 10:55:00,65.85,66.14,65.83,66.08,154300.0,43.4112,43.6024,43.3981,43.5629,154300.0
2010-03-16 11:00:00,66.09,66.13,66.04,66.07,59800.0,43.5695,43.5958,43.5365,43.5563,59800.0
2010-03-16 11:05:00,66.07,66.07,66.0,66.03,46200.0,43.5563,43.5563,43.5101,43.5299,46200.0
2010-03-16 11:10:00,66.03,66.08,66.02,66.06,34800.0,43.5299,43.5629,43.5233,43.5497,34800.0
2010-03-16 11:15:00,66.07,66.1,66.05,66.08,31300.0,43.5563,43.5761,43.5431,43.5629,31300.0
2010-03-16 11:20:00,66.09,66.11,66.02,66.02,38500.0,43.5695,43.5827,43.5233,43.5233,38500.0
2010-03-16 11:25:00,66.02,66.08,66.0,66.08,28200.0,43.5233,43.5629,43.5101,43.5629,28200.0
2010-03-16 11:30:00,66.08,66.13,66.05,66.12,48300.0,43.5629,43.5958,43.5431,43.5892,48300.0
2010-03-16 11:35:00,66.11,66.13,66.06,66.12,44100.0,43.5827,43.5958,43.5497,43.5892,44100.0
2010-03-16 11:40:00,66.13,66.15,66.04,66.05,52900.0,43.5958,43.609,43.5365,43.5431,52900.0
2010-03-16 11:45:00,66.04,66.11,66.04,66.07,25400.0,43.5365,43.5827,43.5365,43.5563,25400.0
2010-03-16 11:50:00,66.06,66.06,66.0,66.03,28500.0,43.5497,43.5497,43.5101,43.5299,28500.0
2010-03-16 11:55:00,66.04,66.11,66.02,66.09,25700.0,43.5365,43.5827,43.5233,43.5695,25700.0
2010-03-16 12:00:00,66.09,66.1,66.03,66.04,19300.0,43.5695,43.5761,43.5299,43.5365,19300.0
2010-03-16 12:05:00,66.03,66.04,66.01,66.01,20700.0,43.5299,43.5365,43.5167,43.5167,20700.0
2010-03-16 12:10:00,66.01,66.04,66.0,66.03,28200.0,43.5167,43.5365,43.5101,43.5299,28200.0
2010-03-16 12:15:00,66.03,66.04,66.01,66.04,27200.0,43.5299,43.5365,43.5167,43.5365,27200.0
2010-03-16 12:20:00,66.03,66.04,66.01,66.02,23300.0,43.5299,43.5365,43.5167,43.5233,23300.0
2010-03-16 12:25:00,66.02,66.04,66.0,66.04,28300.0,43.5233,43.5365,43.5101,43.5365,28300.0
2010-03-16 12:30:00,66.03,66.08,66.01,66.05,29400.0,43.5299,43.5629,43.5167,43.5431,29400.0
2010-03-16 12:35:00,66.06,66.06,66.0,66.01,47900.0,43.5497,43.5497,43.5101,43.5167,47900.0
2010-03-16 12:40:00,66.02,66.06,66.0,66.06,31400.0,43.5233,43.5497,43.5101,43.5497,31400.0
2010-03-16 12:45:00,66.06,66.09,66.04,66.08,57200.0,43.5497,43.5695,43.5365,43.5629,57200.0
2010-03-16 12:50:00,66.08,66.1,66.07,66.08,39400.0,43.5629,43.5761,43.5563,43.5629,39400.0
2010-03-16 12:55:00,66.08,66.1,66.07,66.09,31500.0,43.5629,43.5761,43.5563,43.5695,31500.0
2010-03-16 13:00:00,66.08,66.16,66.08,66.15,42100.0,43.5629,43.6156,43.5629,43.609,42100.0
2010-03-16 13:05:00,66.14,66.17,66.09,66.16,60800.0,43.6024,43.6222,43.5695,43.6156,60800.0
2010-03-16 13:10:00,66.16,66.17,66.07,66.07,35400.0,43.6156,43.6222,43.5563,43.5563,35400.0
2010-03-16 13:15:00,66.06,66.1,66.05,66.1,28200.0,43.5497,43.5761,43.5431,43.5761,28200.0
2010-03-16 13:20:00,66.1,66.12,66.07,66.1,34600.0,43.5761,43.5892,43.5563,43.5761,34600.0
2010-03-16 13:25:00,66.1,66.11,66.08,66.11,38600.0,43.5761,43.5827,43.5629,43.5827,38600.0
2010-03-16 13:30:00,66.11,66.13,66.08,66.1,32800.0,43.5827,43.5958,43.5629,43.5761,32800.0
2010-03-16 13:35:00,66.1,66.12,66.07,66.09,26500.0,43.5761,43.5892,43.5563,43.5695,26500.0
2010-03-16 13:40:00,66.08,66.15,66.08,66.14,31300.0,43.5629,43.609,43.5629,43.6024,31300.0
2010-03-16 13:45:00,66.13,66.14,66.03,66.03,32100.0,43.5958,43.6024,43.5299,43.5299,32100.0
2010-03-16 13:50:00,66.04,66.07,66.03,66.05,22500.0,43.5365,43.5563,43.5299,43.5431,22500.0
2010-03-16 13:55:00,66.05,66.12,66.05,66.11,23600.0,43.5431,43.5892,43.5431,43.5827,23600.0
2010-03-16 14:00:00,66.1,66.11,66.03,66.03,57600.0,43.5761,43.5827,43.5299,43.5299,57600.0
2010-03-16 14:05:00,66.04,66.04,66.0,66.0,29800.0,43.5365,43.5365,43.5101,43.5101,29800.0
2010-03-16 14:10:00,66.0,66.11,65.97,66.11,47700.0,43.5101,43.5827,43.4904,43.5827,47700.0
2010-03-16 14:15:00,66.09,66.11,66.04,66.09,39300.0,43.5695,43.5827,43.5365,43.5695,39300.0
2010-03-16 14:20:00,66.1,66.13,66.03,66.13,61200.0,43.5761,43.5958,43.5299,43.5958,61200.0
2010-03-16 14:25:00,66.14,66.14,66.07,66.09,60600.0,43.6024,43.6024,43.5563,43.5695,60600.0
2010-03-16 14:30:00,66.11,66.11,66.02,66.03,53200.0,43.5827,43.5827,43.5233,43.5299,53200.0
2010-03-16 14:35:00,66.03,66.03,65.92,65.98,69700.0,43.5299,43.5299,43.4574,43.4969,69700.0
2010-03-16 14:40:00,65.96,66.02,65.95,65.96,87400.0,43.4838,43.5233,43.4772,43.4838,87400.0
2010-03-16 14:45:00,65.95,66.0,65.93,65.99,73500.0,43.4772,43.5101,43.464,43.5035,73500.0
2010-03-16 14:50:00,65.99,66.03,65.93,66.01,61300.0,43.5035,43.5299,43.464,43.5167,61300.0
2010-03-16 14:55:00,66.01,66.03,65.98,66.01,60800.0,43.5167,43.5299,43.4969,43.5167,60800.0
2010-03-16 15:00:00,66.02,66.09,66.0,66.01,58100.0,43.5233,43.5695,43.5101,43.5167,58100.0
2010-03-16 15:05:00,66.02,66.07,66.0,66.04,53700.0,43.5233,43.5563,43.5101,43.5365,53700.0
2010-03-16 15:10:00,66.04,66.08,66.0,66.07,42800.0,43.5365,43.5629,43.5101,43.5563,42800.0
2010-03-16 15:15:00,66.07,66.1,66.04,66.04,57400.0,43.5563,43.5761,43.5365,43.5365,57400.0
2010-03-16 15:20:00,66.04,66.09,66.02,66.07,51100.0,43.5365,43.5695,43.5233,43.5563,51100.0
2010-03-16 15:25:00,66.07,66.08,66.03,66.05,50500.0,43.5563,43.5629,43.5299,43.5431,50500.0
2010-03-16 15:30:00,66.04,66.11,66.0,66.05,101900.0,43.5365,43.5827,43.5101,43.5431,101900.0
2010-03-16 15:35:00,66.05,66.06,65.99,66.01,160500.0,43.5431,43.5497,43.5035,43.5167,160500.0
2010-03-16 15:40:00,66.02,66.09,66.01,66.08,76400.0,43.5233,43.5695,43.5167,43.5629,76400.0
2010-03-16 15:45:00,66.07,66.07,66.03,66.04,89200.0,43.5563,43.5563,43.5299,43.5365,89200.0
2010-03-16 15:50:00,66.04,66.09,66.04,66.06,139700.0,43.5365,43.5695,43.5365,43.5497,139700.0
2010-03-16 15:55:00,66.07,66.09,66.02,66.03,274600.0,43.5563,43.5695,43.5233,43.5299,274600.0
2010-03-17 09:30:00,66.23,66.23,66.05,66.07,83700.0,43.6618,43.6618,43.5431,43.5563,83700.0
2010-03-17 09:35:00,66.08,66.08,65.99,66.07,60000.0,43.5629,43.5629,43.5035,43.5563,60000.0
2010-03-17 09:40:00,66.07,66.15,66.03,66.1,49200.0,43.5563,43.609,43.5299,43.5761,49200.0
2010-03-17 09:45:00,66.11,66.15,66.11,66.12,27800.0,43.5827,43.609,43.5827,43.5892,27800.0
2010-03-17 09:50:00,66.12,66.14,66.03,66.1,60000.0,43.5892,43.6024,43.5299,43.5761,60000.0
2010-03-17 09:55:00,66.11,66.12,66.06,66.11,47800.0,43.5827,43.5892,43.5497,43.5827,47800.0
2010-03-17 10:00:00,66.12,66.19,66.11,66.12,80000.0,43.5892,43.6354,43.5827,43.5892,80000.0
2010-03-17 10:05:00,66.11,66.13,66.06,66.09,52100.0,43.5827,43.5958,43.5497,43.5695,52100.0
2010-03-17 10:10:00,66.09,66.11,65.99,66.04,88800.0,43.5695,43.5827,43.5035,43.5365,88800.0
2010-03-17 10:15:00,66.04,66.1,66.0,66.09,47900.0,43.5365,43.5761,43.5101,43.5695,47900.0
2010-03-17 10:20:00,66.09,66.09,65.94,65.98,114200.0,43.5695,43.5695,43.4706,43.4969,114200.0
2010-03-17 10:25:00,65.99,65.99,65.87,65.88,72500.0,43.5035,43.5035,43.4244,43.431,72500.0
2010-03-17 10:30:00,65.89,66.01,65.89,66.0,62100.0,43.4376,43.5167,43.4376,43.5101,62100.0
2010-03-17 10:35:00,66.0,66.06,65.99,66.02,46400.0,43.5101,43.5497,43.5035,43.5233,46400.0
2010-03-17 10:40:00,66.02,66.05,65.99,66.04,70100.0,43.5233,43.5431,43.5035,43.5365,70100.0
2010-03-17 10:45:00,66.04,66.06,66.02,66.05,46100.0,43.5365,43.5497,43.5233,43.5431,46100.0
2010-03-17 10:50:00,66.06,66.06,66.0,66.03,44100.0,43.5497,43.5497,43.5101,43.5299,44100.0
2010-03-17 10:55:00,66.04,66.09,66.01,66.09,39000.0,43.5365,43.5695,43.5167,43.5695,39000.0
2010-03-17 11:00:00,66.09,66.14,66.06,66.07,82000.0,43.5695,43.6024,43.5497,43.5563,82000.0
2010-03-17 11:05:00,66.06,66.1,66.04,66.05,76600.0,43.5497,43.5761,43.5365,43.5431,76600.0
2010-03-17 11:10:00,66.05,66.09,66.02,66.03,48700.0,43.5431,43.5695,43.5233,43.5299,48700.0
2010-03-17 11:15:00,66.02,66.07,66.01,66.02,36800.0,43.5233,43.5563,43.5167,43.5233,36800.0
2010-03-17 11:20:00,66.02,66.09,66.02,66.07,75800.0,43.5233,43.5695,43.5233,43.5563,75800.0
2010-03-17 11:25:00,66.08,66.11,66.07,66.08,43800.0,43.5629,43.5827,43.5563,43.5629,43800.0
2010-03-17 11:30:00,66.1,66.11,66.07,66.08,34500.0,43.5761,43.5827,43.5563,43.5629,34500.0
2010-03-17 11:35:00,66.08,66.11,66.06,66.07,39100.0,43.5629,43.5827,43.5497,43.5563,39100.0
2010-03-17 11:40:00,66.07,66.13,66.07,66.11,23500.0,43.5563,43.5958,43.5563,43.5827,23500.0
2010-03-17 11:45:00,66.11,66.12,66.06,66.09,41200.0,43.5827,43.5892,43.5497,43.5695,41200.0
2010-03-17 11:50:00,66.09,66.13,66.08,66.11,58900.0,43.5695,43.5958,43.5629,43.5827,58900.0
2010-03-17 11:55:00,66.12,66.14,66.1,66.13,65300.0,43.5892,43.6024,43.5761,43.5958,65300.0
2010-03-17 12:00:00,66.12,66.12,66.1,66.1,18200.0,43.5892,43.5892,43.5761,43.5761,18200.0
2010-03-17 12:05:00,66.11,66.12,66.09,66.09,44300.0,43.5827,43.5892,43.5695,43.5695,44300.0
2010-03-17 12:10:00,66.1,66.11,66.06,66.07,40600.0,43.5761,43.5827,43.5497,43.5563,40600.0
2010-03-17 12:15:00,66.09,66.13,66.07,66.07,35000.0,43.5695,43.5958,43.5563,43.5563,35000.0
2010-03-17 12:20:00,66.07,66.08,66.0,66.02,71700.0,43.5563,43.5629,43.5101,43.5233,71700.0
2010-03-17 12:25:00,66.03,66.03,65.98,66.03,42200.0,43.5299,43.5299,43.4969,43.5299,42200.0
2010-03-17 12:30:00,66.02,66.06,66.01,66.06,29300.0,43.5233,43.5497,43.5167,43.5497,29300.0
2010-03-17 12:35:00,66.06,66.06,66.01,66.03,39200.0,43.5497,43.5497,43.5167,43.5299,39200.0
2010-03-17 12:40:00,66.02,66.08,66.02,66.06,35600.0,43.5233,43.5629,43.5233,43.5497,35600.0
2010-03-17 12:45:00,66.06,66.06,65.99,66.0,44800.0,43.5497,43.5497,43.5035,43.5101,44800.0
2010-03-17 12:50:00,66.01,66.07,66.01,66.07,19100.0,43.5167,43.5563,43.5167,43.5563,19100.0
2010-03-17 12:55:00,66.07,66.09,66.06,66.07,23700.0,43.5563,43.5695,43.5497,43.5563,23700.0
2010-03-17 13:00:00,66.07,66.1,66.04,66.09,22400.0,43.5563,43.5761,43.5365,43.5695,22400.0
2010-03-17 13:05:00,66.09,66.1,66.05,66.09,30300.0,43.5695,43.5761,43.5431,43.5695,30300.0
2010-03-17 13:10:00,66.09,66.14,66.08,66.14,51500.0,43.5695,43.6024,43.5629,43.6024,51500.0
2010-03-17 13:15:00,66.14,66.14,66.1,66.13,33600.0,43.6024,43.6024,43.5761,43.5958,33600.0
2010-03-17 13:20:00,66.13,66.16,66.13,66.15,24800.0,43.5958,43.6156,43.5958,43.609,24800.0
2010-03-17 13:25:00,66.15,66.2,66.12,66.15,64900.0,43.609,43.642,43.5892,43.609,64900.0
2010-03-17 13:30:00,66.16,66.25,66.14,66.24,60500.0,43.6156,43.6749,43.6024,43.6684,60500.0
2010-03-17 13:35:00,66.24,66.34,66.24,66.3,136300.0,43.6684,43.7343,43.6684,43.7079,136300.0
2010-03-17 13:40:00,66.3,66.4,66.3,66.39,96600.0,43.7079,43.7738,43.7079,43.7672,96600.0
2010-03-17 13:45:00,66.37,66.43,66.37,66.4,67200.0,43.7541,43.7936,43.7541,43.7738,67200.0
2010-03-17 13:50:00,66.41,66.42,66.37,66.39,67900.0,43.7804,43.787,43.7541,43.7672,67900.0
2010-03-17 13:55:00,66.39,66.44,66.38,66.44,53300.0,43.7672,43.8002,43.7606,43.8002,53300.0
2010-03-17 14:00:00,66.43,66.44,66.31,66.31,77200.0,43.7936,43.8002,43.7145,43.7145,77200.0
2010-03-17 14:05:00,66.32,66.34,66.27,66.34,59100.0,43.7211,43.7343,43.6881,43.7343,59100.0
2010-03-17 14:10:00,66.34,66.37,66.33,66.37,28100.0,43.7343,43.7541,43.7277,43.7541,28100.0
2010-03-17 14:15:00,66.37,66.42,66.35,66.4,43000.0,43.7541,43.787,43.7409,43.7738,43000.0
2010-03-17 14:20:00,66.39,66.39,66.35,66.37,45200.0,43.7672,43.7672,43.7409,43.7541,45200.0
2010-03-17 14:25:00,66.36,66.42,66.35,66.35,46700.0,43.7475,43.787,43.7409,43.7409,46700.0
2010-03-17 14:30:00,66.36,66.36,66.29,66.31,55300.0,43.7475,43.7475,43.7013,43.7145,55300.0
2010-03-17 14:35:00,66.32,66.33,66.29,66.3,47700.0,43.7211,43.7277,43.7013,43.7079,47700.0
2010-03-17 14:40:00,66.29,66.37,66.29,66.35,63100.0,43.7013,43.7541,43.7013,43.7409,63100.0
2010-03-17 14:45:00,66.36,66.38,66.29,66.37,63300.0,43.7475,43.7606,43.7013,43.7541,63300.0
2010-03-17 14:50:00,66.37,66.43,66.36,66.39,103800.0,43.7541,43.7936,43.7475,43.7672,103800.0
2010-03-17 14:55:00,66.38,66.4,66.33,66.36,91400.0,43.7606,43.7738,43.7277,43.7475,91400.0
2010-03-17 15:00:00,66.37,66.41,66.35,66.35,49200.0,43.7541,43.7804,43.7409,43.7409,49200.0
2010-03-17 15:05:00,66.35,66.39,66.34,66.35,59500.0,43.7409,43.7672,43.7343,43.7409,59500.0
2010-03-17 15:10:00,66.36,66.39,66.33,66.39,48500.0,43.7475,43.7672,43.7277,43.7672,48500.0
2010-03-17 15:15:00,66.39,66.4,66.24,66.26,92500.0,43.7672,43.7738,43.6684,43.6815,92500.0
2010-03-17 15:20:00,66.26,66.34,66.25,66.31,101600.0,43.6815,43.7343,43.6749,43.7145,101600.0
2010-03-17 15:25:00,66.3,66.3,66.23,66.28,77200.0,43.7079,43.7079,43.6618,43.6947,77200.0
2010-03-17 15:30:00,66.28,66.29,66.24,66.25,46800.0,43.6947,43.7013,43.6684,43.6749,46800.0
2010-03-17 15:35:00,66.25,66.33,66.25,66.31,69300.0,43.6749,43.7277,43.6749,43.7145,69300.0
2010-03-17 15:40:00,66.31,66.32,66.24,66.29,69100.0,43.7145,43.7211,43.6684,43.7013,69100.0
2010-03-17 15:45:00,66.3,66.35,66.27,66.33,108800.0,43.7079,43.7409,43.6881,43.7277,108800.0
2010-03-17 15:50:00,66.34,66.36,66.32,66.36,115600.0,43.7343,43.7475,43.7211,43.7475,115600.0
2010-03-17 15:55:00,66.35,66.39,66.35,66.39,172700.0,43.7409,43.7672,43.7409,43.7672,172700.0
2010-03-18 09:30:00,66.47,66.5,66.38,66.44,114700.0,43.82,43.8398,43.7606,43.8002,114700.0
2010-03-18 09:35:00,66.44,66.51,66.36,66.45,132100.0,43.8002,43.8463,43.7475,43.8068,132100.0
2010-03-18 09:40:00,66.45,66.54,66.43,66.51,107100.0,43.8068,43.8661,43.7936,43.8463,107100.0
2010-03-18 09:45:00,66.51,66.64,66.51,66.59,118000.0,43.8463,43.9321,43.8463,43.8991,118000.0
2010-03-18 09:50:00,66.58,66.69,66.57,66.65,98600.0,43.8925,43.965,43.8859,43.9386,98600.0
2010-03-18 09:55:00,66.66,66.66,66.53,66.54,64800.0,43.9452,43.9452,43.8595,43.8661,64800.0
2010-03-18 10:00:00,66.55,66.64,66.53,66.57,111000.0,43.8727,43.9321,43.8595,43.8859,111000.0
2010-03-18 10:05:00,66.56,66.56,66.42,66.5,127500.0,43.8793,43.8793,43.787,43.8398,127500.0
2010-03-18 10:10:00,66.5,66.5,66.46,66.5,69300.0,43.8398,43.8398,43.8134,43.8398,69300.0
2010-03-18 10:15:00,66.49,66.55,66.48,66.52,84200.0,43.8332,43.8727,43.8266,43.8529,84200.0
2010-03-18 10:20:00,66.52,66.56,66.47,66.51,60900.0,43.8529,43.8793,43.82,43.8463,60900.0
2010-03-18 10:25:00,66.51,66.51,66.47,66.47,27700.0,43.8463,43.8463,43.82,43.82,27700.0
2010-03-18 10:30:00,66.48,66.52,66.47,66.5,38600.0,43.8266,43.8529,43.82,43.8398,38600.0
2010-03-18 10:35:00,66.5,66.52,66.49,66.52,89500.0,43.8398,43.8529,43.8332,43.8529,89500.0
2010-03-18 10:40:00,66.52,66.52,66.48,66.48,78500.0,43.8529,43.8529,43.8266,43.8266,78500.0
2010-03-18 10:45:00,66.48,66.52,66.48,66.52,51400.0,43.8266,43.8529,43.8266,43.8529,51400.0
2010-03-18 10:50:00,66.51,66.6,66.49,66.5,62800.0,43.8463,43.9057,43.8332,43.8398,62800.0
2010-03-18 10:55:00,66.49,66.63,66.49,66.63,48500.0,43.8332,43.9255,43.8332,43.9255,48500.0
2010-03-18 11:00:00,66.62,66.67,66.59,66.6,49100.0,43.9189,43.9518,43.8991,43.9057,49100.0
2010-03-18 11:05:00,66.6,66.67,66.6,66.66,29900.0,43.9057,43.9518,43.9057,43.9452,29900.0
2010-03-18 11:10:00,66.67,66.7,66.6,66.6,59700.0,43.9518,43.9716,43.9057,43.9057,59700.0
2010-03-18 11:15:00,66.6,66.69,66.6,66.62,77700.0,43.9057,43.965,43.9057,43.9189,77700.0
2010-03-18 11:20:00,66.61,66.68,66.61,66.68,59600.0,43.9123,43.9584,43.9123,43.9584,59600.0
2010-03-18 11:25:00,66.68,66.73,66.64,66.72,50800.0,43.9584,43.9914,43.9321,43.9848,50800.0
2010-03-18 11:30:00,66.73,66.74,66.61,66.63,49300.0,43.9914,43.998,43.9123,43.9255,49300.0
2010-03-18 11:35:00,66.62,66.69,66.62,66.62,40200.0,43.9189,43.965,43.9189,43.9189,40200.0
2010-03-18 11:40:00,66.62,66.68,66.52,66.58,163600.0,43.9189,43.9584,43.8529,43.8925,163600.0
2010-03-18 11:45:00,66.58,66.66,66.5,66.61,127100.0,43.8925,43.9452,43.8398,43.9123,127100.0
2010-03-18 11:50:00,66.6,66.61,66.56,66.58,20700.0,43.9057,43.9123,43.8793,43.8925,20700.0
2010-03-18 11:55:00,66.58,66.6,66.56,66.57,32100.0,43.8925,43.9057,43.8793,43.8859,32100.0
2010-03-18 12:00:00,66.57,66.62,66.56,66.57,43000.0,43.8859,43.9189,43.8793,43.8859,43000.0
2010-03-18 12:05:00,66.57,66.64,66.57,66.64,33700.0,43.8859,43.9321,43.8859,43.9321,33700.0
2010-03-18 12:10:00,66.64,66.65,66.58,66.6,71500.0,43.9321,43.9386,43.8925,43.9057,71500.0
2010-03-18 12:15:00,66.59,66.66,66.58,66.63,27700.0,43.8991,43.9452,43.8925,43.9255,27700.0
2010-03-18 12:20:00,66.63,66.63,66.56,66.61,28700.0,43.9255,43.9255,43.8793,43.9123,28700.0
2010-03-18 12:25:00,66.61,66.63,66.57,66.62,44500.0,43.9123,43.9255,43.8859,43.9189,44500.0
2010-03-18 12:30:00,66.63,66.64,66.58,66.62,28300.0,43.9255,43.9321,43.8925,43.9189,28300.0
2010-03-18 12:35:00,66.62,66.65,66.6,66.62,36500.0,43.9189,43.9386,43.9057,43.9189,36500.0
2010-03-18 12:40:00,66.62,66.66,66.6,66.61,37400.0,43.9189,43.9452,43.9057,43.9123,37400.0
2010-03-18 12:45:00,66.6,66.67,66.6,66.6,60200.0,43.9057,43.9518,43.9057,43.9057,60200.0
2010-03-18 12:50:00,66.6,66.63,66.57,66.6,30400.0,43.9057,43.9255,43.8859,43.9057,30400.0
2010-03-18 12:55:00,66.6,66.65,66.59,66.64,34800.0,43.9057,43.9386,43.8991,43.9321,34800.0
2010-03-18 13:00:00,66.63,66.65,66.59,66.61,28500.0,43.9255,43.9386,43.8991,43.9123,28500.0
2010-03-18 13:05:00,66.62,66.68,66.61,66.66,79200.0,43.9189,43.9584,43.9123,43.9452,79200.0
2010-03-18 13:10:00,66.66,66.66,66.61,66.63,34000.0,43.9452,43.9452,43.9123,43.9255,34000.0
2010-03-18 13:15:00,66.62,66.65,66.62,66.64,47400.0,43.9189,43.9386,43.9189,43.9321,47400.0
2010-03-18 13:20:00,66.64,66.65,66.61,66.63,27300.0,43.9321,43.9386,43.9123,43.9255,27300.0
2010-03-18 13:25:00,66.63,66.64,66.59,66.6,23900.0,43.9255,43.9321,43.8991,43.9057,23900.0
2010-03-18 13:30:00,66.61,66.73,66.61,66.69,53100.0,43.9123,43.9914,43.9123,43.965,53100.0
2010-03-18 13:35:00,66.69,66.71,66.66,66.7,50300.0,43.965,43.9782,43.9452,43.9716,50300.0
2010-03-18 13:40:00,66.7,66.73,66.68,66.72,41900.0,43.9716,43.9914,43.9584,43.9848,41900.0
2010-03-18 13:45:00,66.73,66.74,66.72,66.73,51900.0,43.9914,43.998,43.9848,43.9914,51900.0
2010-03-18 13:50:00,66.72,66.73,66.69,66.72,41800.0,43.9848,43.9914,43.965,43.9848,41800.0
2010-03-18 13:55:00,66.72,66.74,66.68,66.73,38700.0,43.9848,43.998,43.9584,43.9914,38700.0
2010-03-18 14:00:00,66.73,66.74,66.69,66.73,91200.0,43.9914,43.998,43.965,43.9914,91200.0
2010-03-18 14:05:00,66.72,66.74,66.71,66.72,43200.0,43.9848,43.998,43.9782,43.9848,43200.0
2010-03-18 14:10:00,66.72,66.74,66.71,66.71,31400.0,43.9848,43.998,43.9782,43.9782,31400.0
2010-03-18 14:15:00,66.71,66.72,66.7,66.71,70000.0,43.9782,43.9848,43.9716,43.9782,70000.0
2010-03-18 14:20:00,66.7,66.72,66.69,66.71,33400.0,43.9716,43.9848,43.965,43.9782,33400.0
2010-03-18 14:25:00,66.7,66.73,66.7,66.71,23300.0,43.9716,43.9914,43.9716,43.9782,23300.0
2010-03-18 14:30:00,66.72,66.74,66.69,66.74,81700.0,43.9848,43.998,43.965,43.998,81700.0
2010-03-18 14:35:00,66.74,66.74,66.69,66.71,69100.0,43.998,43.998,43.965,43.9782,69100.0
2010-03-18 14:40:00,66.71,66.72,66.69,66.7,98200.0,43.9782,43.9848,43.965,43.9716,98200.0
2010-03-18 14:45:00,66.7,66.71,66.67,66.67,143100.0,43.9716,43.9782,43.9518,43.9518,143100.0
2010-03-18 14:50:00,66.68,66.73,66.67,66.72,145300.0,43.9584,43.9914,43.9518,43.9848,145300.0
2010-03-18 14:55:00,66.72,66.73,66.68,66.71,110300.0,43.9848,43.9914,43.9584,43.9782,110300.0
2010-03-18 15:00:00,66.71,66.72,66.68,66.69,103100.0,43.9782,43.9848,43.9584,43.965,103100.0
2010-03-18 15:05:00,66.7,66.73,66.65,66.69,230300.0,43.9716,43.9914,43.9386,43.965,230300.0
2010-03-18 15:10:00,66.7,66.7,66.61,66.63,96900.0,43.9716,43.9716,43.9123,43.9255,96900.0
2010-03-18 15:15:00,66.62,66.65,66.61,66.61,101200.0,43.9189,43.9386,43.9123,43.9123,101200.0
2010-03-18 15:20:00,66.61,66.66,66.58,66.58,101900.0,43.9123,43.9452,43.8925,43.8925,101900.0
2010-03-18 15:25:00,66.58,66.62,66.58,66.62,89400.0,43.8925,43.9189,43.8925,43.9189,89400.0
2010-03-18 15:30:00,66.61,66.7,66.61,66.7,126900.0,43.9123,43.9716,43.9123,43.9716,126900.0
2010-03-18 15:35:00,66.7,66.7,66.64,66.66,75500.0,43.9716,43.9716,43.9321,43.9452,75500.0
2010-03-18 15:40:00,66.66,66.67,66.65,66.65,75300.0,43.9452,43.9518,43.9386,43.9386,75300.0
2010-03-18 15:45:00,66.66,66.71,66.65,66.66,184000.0,43.9452,43.9782,43.9386,43.9452,184000.0
2010-03-18 15:50:00,66.67,66.68,66.62,66.66,236000.0,43.9518,43.9584,43.9189,43.9452,236000.0
2010-03-18 15:55:00,66.66,66.67,66.62,66.65,327300.0,43.9452,43.9518,43.9189,43.9386,327300.0
2010-03-19 09:30:00,66.9,66.91,66.0,66.85,2457100.0,44.1035,44.11,43.5101,44.0705,2457100.0
2010-03-19 09:35:00,66.85,66.9,66.79,66.79,139900.0,44.0705,44.1035,44.0309,44.0309,139900.0
2010-03-19 09:40:00,66.79,66.85,66.71,66.75,136200.0,44.0309,44.0705,43.9782,44.0046,136200.0
2010-03-19 09:45:00,66.75,66.75,66.56,66.6,97100.0,44.0046,44.0046,43.8793,43.9057,97100.0
2010-03-19 09:50:00,66.6,66.74,66.6,66.66,92400.0,43.9057,43.998,43.9057,43.9452,92400.0
2010-03-19 09:55:00,66.65,66.73,66.65,66.71,49600.0,43.9386,43.9914,43.9386,43.9782,49600.0
2010-03-19 10:00:00,66.72,66.75,66.58,66.61,110000.0,43.9848,44.0046,43.8925,43.9123,110000.0
2010-03-19 10:05:00,66.6,66.64,66.58,66.59,42500.0,43.9057,43.9321,43.8925,43.8991,42500.0
2010-03-19 10:10:00,66.6,66.62,66.56,66.56,79100.0,43.9057,43.9189,43.8793,43.8793,79100.0
2010-03-19 10:15:00,66.56,66.56,66.39,66.46,168400.0,43.8793,43.8793,43.7672,43.8134,168400.0
2010-03-19 10:20:00,66.46,66.48,66.39,66.45,64700.0,43.8134,43.8266,43.7672,43.8068,64700.0
2010-03-19 10:25:00,66.44,66.54,66.42,66.52,88900.0,43.8002,43.8661,43.787,43.8529,88900.0
2010-03-19 10:30:00,66.52,66.52,66.37,66.4,100300.0,43.8529,43.8529,43.7541,43.7738,100300.0
2010-03-19 10:35:00,66.4,66.42,66.28,66.28,97600.0,43.7738,43.787,43.6947,43.6947,97600.0
2010-03-19 10:40:00,66.28,66.29,66.15,66.23,105800.0,43.6947,43.7013,43.609,43.6618,105800.0
2010-03-19 10:45:00,66.24,66.33,66.23,66.31,59200.0,43.6684,43.7277,43.6618,43.7145,59200.0
2010-03-19 10:50:00,66.31,66.38,66.31,66.32,77500.0,43.7145,43.7606,43.7145,43.7211,77500.0
2010-03-19 10:55:00,66.32,66.42,66.32,66.42,70500.0,43.7211,43.787,43.7211,43.787,70500.0
2010-03-19 11:00:00,66.42,66.45,66.32,66.32,79100.0,43.787,43.8068,43.7211,43.7211,79100.0
2010-03-19 11:05:00,66.32,66.37,66.29,66.36,63100.0,43.7211,43.7541,43.7013,43.7475,63100.0
2010-03-19 11:10:00,66.36,66.39,66.28,66.32,55000.0,43.7475,43.7672,43.6947,43.7211,55000.0
2010-03-19 11:15:00,66.31,66.31,66.21,66.23,92800.0,43.7145,43.7145,43.6486,43.6618,92800.0
2010-03-19 11:20:00,66.22,66.31,66.22,66.25,94300.0,43.6552,43.7145,43.6552,43.6749,94300.0
2010-03-19 11:25:00,66.24,66.26,66.15,66.17,65100.0,43.6684,43.6815,43.609,43.6222,65100.0
2010-03-19 11:30:00,66.18,66.26,66.16,66.26,74000.0,43.6288,43.6815,43.6156,43.6815,74000.0
2010-03-19 11:35:00,66.26,66.27,66.24,66.25,69000.0,43.6815,43.6881,43.6684,43.6749,69000.0
2010-03-19 11:40:00,66.25,66.28,66.21,66.27,72300.0,43.6749,43.6947,43.6486,43.6881,72300.0
2010-03-19 11:45:00,66.27,66.28,66.25,66.28,46100.0,43.6881,43.6947,43.6749,43.6947,46100.0
2010-03-19 11:50:00,66.27,66.3,66.19,66.27,94400.0,43.6881,43.7079,43.6354,43.6881,94400.0
2010-03-19 11:55:00,66.27,66.29,66.24,66.24,78800.0,43.6881,43.7013,43.6684,43.6684,78800.0
2010-03-19 12:00:00,66.24,66.24,66.2,66.21,51100.0,43.6684,43.6684,43.642,43.6486,51100.0
2010-03-19 12:05:00,66.21,66.22,66.17,66.18,69900.0,43.6486,43.6552,43.6222,43.6288,69900.0
2010-03-19 12:10:00,66.18,66.19,66.16,66.17,35000.0,43.6288,43.6354,43.6156,43.6222,35000.0
2010-03-19 12:15:00,66.18,66.19,66.14,66.15,59800.0,43.6288,43.6354,43.6024,43.609,59800.0
2010-03-19 12:20:00,66.14,66.19,66.12,66.18,43200.0,43.6024,43.6354,43.5892,43.6288,43200.0
2010-03-19 12:25:00,66.19,66.23,66.18,66.19,101400.0,43.6354,43.6618,43.6288,43.6354,101400.0
2010-03-19 12:30:00,66.19,66.22,66.19,66.21,34200.0,43.6354,43.6552,43.6354,43.6486,34200.0
2010-03-19 12:35:00,66.21,66.23,66.18,66.18,80100.0,43.6486,43.6618,43.6288,43.6288,80100.0
2010-03-19 12:40:00,66.19,66.21,66.18,66.21,40000.0,43.6354,43.6486,43.6288,43.6486,40000.0
2010-03-19 12:45:00,66.21,66.22,66.19,66.21,43400.0,43.6486,43.6552,43.6354,43.6486,43400.0
2010-03-19 12:50:00,66.22,66.23,66.19,66.2,46200.0,43.6552,43.6618,43.6354,43.642,46200.0
2010-03-19 12:55:00,66.19,66.2,66.16,66.16,35300.0,43.6354,43.642,43.6156,43.6156,35300.0
2010-03-19 13:00:00,66.16,66.21,66.15,66.19,55400.0,43.6156,43.6486,43.609,43.6354,55400.0
2010-03-19 13:05:00,66.19,66.2,66.17,66.18,43500.0,43.6354,43.642,43.6222,43.6288,43500.0
2010-03-19 13:10:00,66.18,66.2,66.14,66.14,67100.0,43.6288,43.642,43.6024,43.6024,67100.0
2010-03-19 13:15:00,66.15,66.16,66.11,66.14,136000.0,43.609,43.6156,43.5827,43.6024,136000.0
2010-03-19 13:20:00,66.14,66.14,66.08,66.09,223800.0,43.6024,43.6024,43.5629,43.5695,223800.0
2010-03-19 13:25:00,66.1,66.13,66.08,66.13,33000.0,43.5761,43.5958,43.5629,43.5958,33000.0
2010-03-19 13:30:00,66.13,66.13,66.08,66.09,36600.0,43.5958,43.5958,43.5629,43.5695,36600.0
2010-03-19 13:35:00,66.08,66.11,66.06,66.06,55000.0,43.5629,43.5827,43.5497,43.5497,55000.0
2010-03-19 13:40:00,66.07,66.07,66.0,66.01,68700.0,43.5563,43.5563,43.5101,43.5167,68700.0
2010-03-19 13:45:00,66.02,66.08,66.0,66.08,66700.0,43.5233,43.5629,43.5101,43.5629,66700.0
2010-03-19 13:50:00,66.07,66.11,66.05,66.07,72700.0,43.5563,43.5827,43.5431,43.5563,72700.0
2010-03-19 13:55:00,66.07,66.1,66.07,66.09,44300.0,43.5563,43.5761,43.5563,43.5695,44300.0
2010-03-19 14:00:00,66.09,66.09,66.05,66.09,45300.0,43.5695,43.5695,43.5431,43.5695,45300.0
2010-03-19 14:05:00,66.08,66.11,66.08,66.1,63800.0,43.5629,43.5827,43.5629,43.5761,63800.0
2010-03-19 14:10:00,66.1,66.1,66.07,66.07,42000.0,43.5761,43.5761,43.5563,43.5563,42000.0
2010-03-19 14:15:00,66.08,66.11,66.07,66.1,41500.0,43.5629,43.5827,43.5563,43.5761,41500.0
2010-03-19 14:20:00,66.11,66.12,66.08,66.08,68500.0,43.5827,43.5892,43.5629,43.5629,68500.0
2010-03-19 14:25:00,66.09,66.12,66.08,66.12,80500.0,43.5695,43.5892,43.5629,43.5892,80500.0
2010-03-19 14:30:00,66.12,66.19,66.08,66.19,200000.0,43.5892,43.6354,43.5629,43.6354,200000.0
2010-03-19 14:35:00,66.19,66.34,66.18,66.24,191700.0,43.6354,43.7343,43.6288,43.6684,191700.0
2010-03-19 14:40:00,66.24,66.25,66.19,66.22,56400.0,43.6684,43.6749,43.6354,43.6552,56400.0
2010-03-19 14:45:00,66.23,66.24,66.22,66.24,31800.0,43.6618,43.6684,43.6552,43.6684,31800.0
2010-03-19 14:50:00,66.24,66.24,66.19,66.21,62100.0,43.6684,43.6684,43.6354,43.6486,62100.0
2010-03-19 14:55:00,66.21,66.24,66.13,66.21,164800.0,43.6486,43.6684,43.5958,43.6486,164800.0
2010-03-19 15:00:00,66.22,66.29,66.22,66.24,83500.0,43.6552,43.7013,43.6552,43.6684,83500.0
2010-03-19 15:05:00,66.24,66.27,66.23,66.24,37500.0,43.6684,43.6881,43.6618,43.6684,37500.0
2010-03-19 15:10:00,66.24,66.27,66.21,66.22,40200.0,43.6684,43.6881,43.6486,43.6552,40200.0
2010-03-19 15:15:00,66.21,66.22,66.18,66.2,53000.0,43.6486,43.6552,43.6288,43.642,53000.0
2010-03-19 15:20:00,66.2,66.23,66.2,66.22,34200.0,43.642,43.6618,43.642,43.6552,34200.0
2010-03-19 15:25:00,66.22,66.23,66.17,66.21,84100.0,43.6552,43.6618,43.6222,43.6486,84100.0
2010-03-19 15:30:00,66.21,66.22,66.16,66.18,128000.0,43.6486,43.6552,43.6156,43.6288,128000.0
2010-03-19 15:35:00,66.19,66.26,66.15,66.24,160700.0,43.6354,43.6815,43.609,43.6684,160700.0
2010-03-19 15:40:00,66.24,66.25,66.2,66.24,137400.0,43.6684,43.6749,43.642,43.6684,137400.0
2010-03-19 15:45:00,66.24,66.44,66.24,66.43,250600.0,43.6684,43.8002,43.6684,43.7936,250600.0
2010-03-19 15:50:00,66.43,66.46,66.35,66.46,294600.0,43.7936,43.8134,43.7409,43.8134,294600.0
2010-03-19 15:55:00,66.46,66.53,66.44,66.49,472500.0,43.8134,43.8595,43.8002,43.8332,472500.0
2010-03-22 09:30:00,66.07,66.23,65.9,66.22,193500.0,43.5563,43.6618,43.4442,43.6552,193500.0
2010-03-22 09:35:00,66.24,66.5,66.22,66.43,116000.0,43.6684,43.8398,43.6552,43.7936,116000.0
2010-03-22 09:40:00,66.43,66.6,66.43,66.58,94600.0,43.7936,43.9057,43.7936,43.8925,94600.0
2010-03-22 09:45:00,66.59,66.75,66.58,66.64,163200.0,43.8991,44.0046,43.8925,43.9321,163200.0
2010-03-22 09:50:00,66.65,66.69,66.59,66.62,72900.0,43.9386,43.965,43.8991,43.9189,72900.0
2010-03-22 09:55:00,66.63,66.67,66.56,66.56,69000.0,43.9255,43.9518,43.8793,43.8793,69000.0
2010-03-22 10:00:00,66.57,66.73,66.54,66.72,93700.0,43.8859,43.9914,43.8661,43.9848,93700.0
2010-03-22 10:05:00,66.71,66.71,66.61,66.67,93600.0,43.9782,43.9782,43.9123,43.9518,93600.0
2010-03-22 10:10:00,66.66,66.67,66.63,66.65,73000.0,43.9452,43.9518,43.9255,43.9386,73000.0
2010-03-22 10:15:00,66.65,66.65,66.62,66.64,62200.0,43.9386,43.9386,43.9189,43.9321,62200.0
2010-03-22 10:20:00,66.63,66.74,66.63,66.72,127200.0,43.9255,43.998,43.9255,43.9848,127200.0
2010-03-22 10:25:00,66.73,66.95,66.73,66.91,242700.0,43.9914,44.1364,43.9914,44.11,242700.0
2010-03-22 10:30:00,66.91,66.97,66.89,66.95,160000.0,44.11,44.1496,44.0969,44.1364,160000.0
2010-03-22 10:35:00,66.95,66.97,66.89,66.93,88300.0,44.1364,44.1496,44.0969,44.1232,88300.0
2010-03-22 10:40:00,66.93,66.93,66.85,66.87,61500.0,44.1232,44.1232,44.0705,44.0837,61500.0
2010-03-22 10:45:00,66.86,66.89,66.85,66.87,56700.0,44.0771,44.0969,44.0705,44.0837,56700.0
2010-03-22 10:50:00,66.86,66.92,66.85,66.86,61700.0,44.0771,44.1166,44.0705,44.0771,61700.0
2010-03-22 10:55:00,66.86,66.89,66.81,66.86,57600.0,44.0771,44.0969,44.0441,44.0771,57600.0
2010-03-22 11:00:00,66.85,66.91,66.84,66.91,68600.0,44.0705,44.11,44.0639,44.11,68600.0
2010-03-22 11:05:00,66.91,66.94,66.88,66.92,75000.0,44.11,44.1298,44.0903,44.1166,75000.0
2010-03-22 11:10:00,66.92,66.92,66.86,66.91,105700.0,44.1166,44.1166,44.0771,44.11,105700.0
2010-03-22 11:15:00,66.91,66.94,66.85,66.85,66800.0,44.11,44.1298,44.0705,44.0705,66800.0
2010-03-22 11:20:00,66.85,66.9,66.84,66.9,27600.0,44.0705,44.1035,44.0639,44.1035,27600.0
2010-03-22 11:25:00,66.9,66.91,66.87,66.87,45200.0,44.1035,44.11,44.0837,44.0837,45200.0
2010-03-22 11:30:00,66.87,66.89,66.86,66.87,43000.0,44.0837,44.0969,44.0771,44.0837,43000.0
2010-03-22 11:35:00,66.88,66.9,66.87,66.88,60000.0,44.0903,44.1035,44.0837,44.0903,60000.0
2010-03-22 11:40:00,66.89,66.89,66.87,66.89,37100.0,44.0969,44.0969,44.0837,44.0969,37100.0
2010-03-22 11:45:00,66.89,66.9,66.88,66.89,63700.0,44.0969,44.1035,44.0903,44.0969,63700.0
2010-03-22 11:50:00,66.89,66.94,66.89,66.92,83500.0,44.0969,44.1298,44.0969,44.1166,83500.0
2010-03-22 11:55:00,66.93,66.97,66.9,66.96,60700.0,44.1232,44.1496,44.1035,44.143,60700.0
2010-03-22 12:00:00,66.96,66.97,66.94,66.96,77400.0,44.143,44.1496,44.1298,44.143,77400.0
2010-03-22 12:05:00,66.95,67.0,66.95,67.0,74500.0,44.1364,44.1694,44.1364,44.1694,74500.0
2010-03-22 12:10:00,67.0,67.08,66.98,67.02,422600.0,44.1694,44.2221,44.1562,44.1826,422600.0
2010-03-22 12:15:00,67.02,67.09,67.02,67.09,135400.0,44.1826,44.2287,44.1826,44.2287,135400.0
2010-03-22 12:20:00,67.09,67.1,67.01,67.05,37100.0,44.2287,44.2353,44.176,44.2023,37100.0
2010-03-22 12:25:00,67.05,67.12,67.05,67.1,73300.0,44.2023,44.2485,44.2023,44.2353,73300.0
2010-03-22 12:30:00,67.09,67.11,67.06,67.08,76300.0,44.2287,44.2419,44.2089,44.2221,76300.0
2010-03-22 12:35:00,67.08,67.09,67.01,67.01,52500.0,44.2221,44.2287,44.176,44.176,52500.0
2010-03-22 12:40:00,67.02,67.05,66.96,67.04,83700.0,44.1826,44.2023,44.143,44.1957,83700.0
2010-03-22 12:45:00,67.04,67.04,66.99,67.0,48200.0,44.1957,44.1957,44.1628,44.1694,48200.0
2010-03-22 12:50:00,67.0,67.04,66.94,66.96,98400.0,44.1694,44.1957,44.1298,44.143,98400.0
2010-03-22 12:55:00,66.97,67.0,66.97,67.0,43000.0,44.1496,44.1694,44.1496,44.1694,43000.0
2010-03-22 13:00:00,67.0,67.07,66.99,67.05,100400.0,44.1694,44.2155,44.1628,44.2023,100400.0
2010-03-22 13:05:00,67.04,67.04,66.96,66.96,47700.0,44.1957,44.1957,44.143,44.143,47700.0
2010-03-22 13:10:00,66.96,67.05,66.96,67.04,28400.0,44.143,44.2023,44.143,44.1957,28400.0
2010-03-22 13:15:00,67.04,67.05,67.01,67.05,70900.0,44.1957,44.2023,44.176,44.2023,70900.0
2010-03-22 13:20:00,67.04,67.05,67.0,67.03,39100.0,44.1957,44.2023,44.1694,44.1892,39100.0
2010-03-22 13:25:00,67.02,67.04,67.0,67.01,29900.0,44.1826,44.1957,44.1694,44.176,29900.0
2010-03-22 13:30:00,67.0,67.05,67.0,67.0,45900.0,44.1694,44.2023,44.1694,44.1694,45900.0
2010-03-22 13:35:00,67.0,67.02,66.98,67.01,35900.0,44.1694,44.1826,44.1562,44.176,35900.0
2010-03-22 13:40:00,67.01,67.04,66.98,67.04,49700.0,44.176,44.1957,44.1562,44.1957,49700.0
2010-03-22 13:45:00,67.03,67.07,67.02,67.05,89000.0,44.1892,44.2155,44.1826,44.2023,89000.0
2010-03-22 13:50:00,67.05,67.07,67.03,67.05,38400.0,44.2023,44.2155,44.1892,44.2023,38400.0
2010-03-22 13:55:00,67.05,67.07,67.04,67.06,39100.0,44.2023,44.2155,44.1957,44.2089,39100.0
2010-03-22 14:00:00,67.06,67.07,67.01,67.03,41600.0,44.2089,44.2155,44.176,44.1892,41600.0
2010-03-22 14:05:00,67.03,67.04,66.99,67.01,53000.0,44.1892,44.1957,44.1628,44.176,53000.0
2010-03-22 14:10:00,67.01,67.05,67.0,67.05,66600.0,44.176,44.2023,44.1694,44.2023,66600.0
2010-03-22 14:15:00,67.04,67.13,67.03,67.13,62600.0,44.1957,44.2551,44.1892,44.2551,62600.0
2010-03-22 14:20:00,67.12,67.15,67.1,67.13,64900.0,44.2485,44.2683,44.2353,44.2551,64900.0
2010-03-22 14:25:00,67.13,67.15,67.11,67.14,49600.0,44.2551,44.2683,44.2419,44.2617,49600.0
2010-03-22 14:30:00,67.15,67.23,67.15,67.19,114600.0,44.2683,44.321,44.2683,44.2946,114600.0
2010-03-22 14:35:00,67.18,67.25,67.18,67.24,71300.0,44.288,44.3342,44.288,44.3276,71300.0
2010-03-22 14:40:00,67.24,67.24,67.14,67.14,65100.0,44.3276,44.3276,44.2617,44.2617,65100.0
2010-03-22 14:45:00,67.14,67.19,67.14,67.19,60700.0,44.2617,44.2946,44.2617,44.2946,60700.0
2010-03-22 14:50:00,67.19,67.23,67.18,67.18,141000.0,44.2946,44.321,44.288,44.288,141000.0
2010-03-22 14:55:00,67.18,67.21,67.13,67.15,36800.0,44.288,44.3078,44.2551,44.2683,36800.0
2010-03-22 15:00:00,67.14,67.22,67.14,67.21,79500.0,44.2617,44.3144,44.2617,44.3078,79500.0
2010-03-22 15:05:00,67.21,67.22,67.19,67.2,93200.0,44.3078,44.3144,44.2946,44.3012,93200.0
2010-03-22 15:10:00,67.2,67.25,67.18,67.18,79900.0,44.3012,44.3342,44.288,44.288,79900.0
2010-03-22 15:15:00,67.18,67.25,67.18,67.21,70600.0,44.288,44.3342,44.288,44.3078,70600.0
2010-03-22 15:20:00,67.21,67.24,67.18,67.23,75800.0,44.3078,44.3276,44.288,44.321,75800.0
2010-03-22 15:25:00,67.23,67.24,67.19,67.23,82300.0,44.321,44.3276,44.2946,44.321,82300.0
2010-03-22 15:30:00,67.23,67.24,67.16,67.17,109200.0,44.321,44.3276,44.2749,44.2815,109200.0
2010-03-22 15:35:00,67.17,67.17,67.08,67.1,119300.0,44.2815,44.2815,44.2221,44.2353,119300.0
2010-03-22 15:40:00,67.1,67.14,67.1,67.12,96300.0,44.2353,44.2617,44.2353,44.2485,96300.0
2010-03-22 15:45:00,67.11,67.13,67.08,67.12,174900.0,44.2419,44.2551,44.2221,44.2485,174900.0
2010-03-22 15:50:00,67.13,67.13,67.08,67.08,182300.0,44.2551,44.2551,44.2221,44.2221,182300.0
2010-03-22 15:55:00,67.09,67.09,67.01,67.02,262100.0,44.2287,44.2287,44.176,44.1826,262100.0
2010-03-23 09:30:00,67.14,67.17,67.03,67.12,137000.0,44.2617,44.2815,44.1892,44.2485,137000.0
2010-03-23 09:35:00,67.11,67.15,67.05,67.12,77500.0,44.2419,44.2683,44.2023,44.2485,77500.0
2010-03-23 09:40:00,67.13,67.13,66.97,67.02,117300.0,44.2551,44.2551,44.1496,44.1826,117300.0
2010-03-23 09:45:00,67.02,67.06,66.98,67.0,126100.0,44.1826,44.2089,44.1562,44.1694,126100.0
2010-03-23 09:50:00,67.0,67.03,66.98,66.99,104500.0,44.1694,44.1892,44.1562,44.1628,104500.0
2010-03-23 09:55:00,66.98,66.99,66.88,66.97,126700.0,44.1562,44.1628,44.0903,44.1496,126700.0
2010-03-23 10:00:00,66.96,67.04,66.96,67.0,155300.0,44.143,44.1957,44.143,44.1694,155300.0
2010-03-23 10:05:00,67.01,67.07,67.0,67.01,103000.0,44.176,44.2155,44.1694,44.176,103000.0
2010-03-23 10:10:00,67.01,67.03,67.0,67.0,62400.0,44.176,44.1892,44.1694,44.1694,62400.0
2010-03-23 10:15:00,67.01,67.1,67.01,67.06,70100.0,44.176,44.2353,44.176,44.2089,70100.0
2010-03-23 10:20:00,67.06,67.06,67.0,67.02,81100.0,44.2089,44.2089,44.1694,44.1826,81100.0
2010-03-23 10:25:00,67.02,67.13,67.02,67.11,60000.0,44.1826,44.2551,44.1826,44.2419,60000.0
2010-03-23 10:30:00,67.11,67.12,67.0,67.0,53800.0,44.2419,44.2485,44.1694,44.1694,53800.0
2010-03-23 10:35:00,67.0,67.03,67.0,67.01,92600.0,44.1694,44.1892,44.1694,44.176,92600.0
2010-03-23 10:40:00,67.0,67.06,67.0,67.04,74100.0,44.1694,44.2089,44.1694,44.1957,74100.0
2010-03-23 10:45:00,67.04,67.04,67.0,67.01,74600.0,44.1957,44.1957,44.1694,44.176,74600.0
2010-03-23 10:50:00,67.02,67.06,67.0,67.02,100100.0,44.1826,44.2089,44.1694,44.1826,100100.0
2010-03-23 10:55:00,67.03,67.03,66.97,66.99,264900.0,44.1892,44.1892,44.1496,44.1628,264900.0
2010-03-23 11:00:00,66.98,67.02,66.94,67.0,143100.0,44.1562,44.1826,44.1298,44.1694,143100.0
2010-03-23 11:05:00,67.01,67.05,66.98,66.99,94200.0,44.176,44.2023,44.1562,44.1628,94200.0
2010-03-23 11:10:00,66.99,67.04,66.93,67.04,95300.0,44.1628,44.1957,44.1232,44.1957,95300.0
2010-03-23 11:15:00,67.04,67.04,66.92,66.92,40900.0,44.1957,44.1957,44.1166,44.1166,40900.0
2010-03-23 11:20:00,66.92,66.98,66.9,66.98,71400.0,44.1166,44.1562,44.1035,44.1562,71400.0
2010-03-23 11:25:00,66.99,66.99,66.91,66.96,33300.0,44.1628,44.1628,44.11,44.143,33300.0
2010-03-23 11:30:00,66.95,66.98,66.9,66.91,34200.0,44.1364,44.1562,44.1035,44.11,34200.0
2010-03-23 11:35:00,66.91,66.93,66.83,66.92,84200.0,44.11,44.1232,44.0573,44.1166,84200.0
2010-03-23 11:40:00,66.93,66.96,66.88,66.9,62100.0,44.1232,44.143,44.0903,44.1035,62100.0
2010-03-23 11:45:00,66.9,66.98,66.89,66.95,45500.0,44.1035,44.1562,44.0969,44.1364,45500.0
2010-03-23 11:50:00,66.96,66.99,66.87,66.99,72400.0,44.143,44.1628,44.0837,44.1628,72400.0
2010-03-23 11:55:00,66.99,67.0,66.98,67.0,67900.0,44.1628,44.1694,44.1562,44.1694,67900.0
2010-03-23 12:00:00,67.0,67.01,66.91,66.96,68400.0,44.1694,44.176,44.11,44.143,68400.0
2010-03-23 12:05:00,66.97,67.01,66.96,66.99,93600.0,44.1496,44.176,44.143,44.1628,93600.0
2010-03-23 12:10:00,66.98,67.0,66.95,66.98,97400.0,44.1562,44.1694,44.1364,44.1562,97400.0
2010-03-23 12:15:00,66.98,67.0,66.96,66.98,77700.0,44.1562,44.1694,44.143,44.1562,77700.0
2010-03-23 12:20:00,66.98,67.0,66.98,67.0,55000.0,44.1562,44.1694,44.1562,44.1694,55000.0
2010-03-23 12:25:00,67.0,67.06,66.99,67.06,64200.0,44.1694,44.2089,44.1628,44.2089,64200.0
2010-03-23 12:30:00,67.07,67.07,67.0,67.02,54500.0,44.2155,44.2155,44.1694,44.1826,54500.0
2010-03-23 12:35:00,67.02,67.03,67.0,67.0,51200.0,44.1826,44.1892,44.1694,44.1694,51200.0
2010-03-23 12:40:00,67.01,67.04,67.0,67.01,38200.0,44.176,44.1957,44.1694,44.176,38200.0
2010-03-23 12:45:00,67.01,67.02,66.98,67.0,60200.0,44.176,44.1826,44.1562,44.1694,60200.0
2010-03-23 12:50:00,66.99,67.01,66.99,67.0,49600.0,44.1628,44.176,44.1628,44.1694,49600.0
2010-03-23 12:55:00,67.0,67.06,66.99,67.0,61600.0,44.1694,44.2089,44.1628,44.1694,61600.0
2010-03-23 13:00:00,66.99,67.01,66.98,66.99,63500.0,44.1628,44.176,44.1562,44.1628,63500.0
2010-03-23 13:05:00,66.99,67.01,66.98,66.98,42800.0,44.1628,44.176,44.1562,44.1562,42800.0
2010-03-23 13:10:00,66.99,67.0,66.98,67.0,29900.0,44.1628,44.1694,44.1562,44.1694,29900.0
2010-03-23 13:15:00,66.99,67.0,66.98,66.99,51200.0,44.1628,44.1694,44.1562,44.1628,51200.0
2010-03-23 13:20:00,66.99,67.0,66.97,67.0,51100.0,44.1628,44.1694,44.1496,44.1694,51100.0
2010-03-23 13:25:00,66.99,67.0,66.96,66.99,46200.0,44.1628,44.1694,44.143,44.1628,46200.0
2010-03-23 13:30:00,66.99,67.0,66.96,66.97,32700.0,44.1628,44.1694,44.143,44.1496,32700.0
2010-03-23 13:35:00,66.98,67.02,66.96,66.97,57300.0,44.1562,44.1826,44.143,44.1496,57300.0
2010-03-23 13:40:00,66.97,67.0,66.95,66.98,33500.0,44.1496,44.1694,44.1364,44.1562,33500.0
2010-03-23 13:45:00,66.98,66.98,66.88,66.92,52800.0,44.1562,44.1562,44.0903,44.1166,52800.0
2010-03-23 13:50:00,66.92,67.0,66.92,67.0,40300.0,44.1166,44.1694,44.1166,44.1694,40300.0
2010-03-23 13:55:00,67.0,67.0,66.91,66.91,47500.0,44.1694,44.1694,44.11,44.11,47500.0
2010-03-23 14:00:00,66.92,66.99,66.92,66.99,45500.0,44.1166,44.1628,44.1166,44.1628,45500.0
2010-03-23 14:05:00,66.99,67.0,66.98,67.0,746000.0,44.1628,44.1694,44.1562,44.1694,746000.0
2010-03-23 14:10:00,66.99,67.0,66.97,66.98,38300.0,44.1628,44.1694,44.1496,44.1562,38300.0
2010-03-23 14:15:00,66.99,67.02,66.99,67.0,64000.0,44.1628,44.1826,44.1628,44.1694,64000.0
2010-03-23 14:20:00,67.0,67.06,67.0,67.04,65300.0,44.1694,44.2089,44.1694,44.1957,65300.0
2010-03-23 14:25:00,67.04,67.12,67.04,67.09,97000.0,44.1957,44.2485,44.1957,44.2287,97000.0
2010-03-23 14:30:00,67.1,67.11,67.06,67.06,76600.0,44.2353,44.2419,44.2089,44.2089,76600.0
2010-03-23 14:35:00,67.07,67.09,67.06,67.09,39100.0,44.2155,44.2287,44.2089,44.2287,39100.0
2010-03-23 14:40:00,67.08,67.1,67.07,67.07,30400.0,44.2221,44.2353,44.2155,44.2155,30400.0
2010-03-23 14:45:00,67.07,67.11,67.05,67.09,71200.0,44.2155,44.2419,44.2023,44.2287,71200.0
2010-03-23 14:50:00,67.09,67.1,67.07,67.09,45800.0,44.2287,44.2353,44.2155,44.2287,45800.0
2010-03-23 14:55:00,67.09,67.1,67.06,67.1,34400.0,44.2287,44.2353,44.2089,44.2353,34400.0
2010-03-23 15:00:00,67.1,67.1,67.06,67.1,51200.0,44.2353,44.2353,44.2089,44.2353,51200.0
2010-03-23 15:05:00,67.1,67.14,67.08,67.14,111200.0,44.2353,44.2617,44.2221,44.2617,111200.0
2010-03-23 15:10:00,67.13,67.2,67.12,67.16,149200.0,44.2551,44.3012,44.2485,44.2749,149200.0
2010-03-23 15:15:00,67.15,67.24,67.15,67.21,102600.0,44.2683,44.3276,44.2683,44.3078,102600.0
2010-03-23 15:20:00,67.2,67.24,67.18,67.21,55400.0,44.3012,44.3276,44.288,44.3078,55400.0
2010-03-23 15:25:00,67.21,67.25,67.18,67.23,59900.0,44.3078,44.3342,44.288,44.321,59900.0
2010-03-23 15:30:00,67.23,67.24,67.18,67.22,90600.0,44.321,44.3276,44.288,44.3144,90600.0
2010-03-23 15:35:00,67.23,67.26,67.21,67.22,155800.0,44.321,44.3408,44.3078,44.3144,155800.0
2010-03-23 15:40:00,67.21,67.3,67.21,67.29,108800.0,44.3078,44.3672,44.3078,44.3606,108800.0
2010-03-23 15:45:00,67.29,67.33,67.26,67.32,108600.0,44.3606,44.3869,44.3408,44.3803,108600.0
2010-03-23 15:50:00,67.32,67.32,67.3,67.31,116200.0,44.3803,44.3803,44.3672,44.3737,116200.0
2010-03-23 15:55:00,67.3,67.35,67.27,67.35,289600.0,44.3672,44.4001,44.3474,44.4001,289600.0
2010-03-24 09:30:00,66.99,67.19,66.98,66.99,180700.0,44.1628,44.2946,44.1562,44.1628,180700.0
2010-03-24 09:35:00,67.01,67.19,66.93,67.03,104400.0,44.176,44.2946,44.1232,44.1892,104400.0
2010-03-24 09:40:00,67.02,67.15,66.93,66.97,154200.0,44.1826,44.2683,44.1232,44.1496,154200.0
2010-03-24 09:45:00,66.98,67.02,66.87,66.93,110200.0,44.1562,44.1826,44.0837,44.1232,110200.0
2010-03-24 09:50:00,66.94,66.97,66.8,66.86,73400.0,44.1298,44.1496,44.0375,44.0771,73400.0
2010-03-24 09:55:00,66.86,66.94,66.84,66.91,41800.0,44.0771,44.1298,44.0639,44.11,41800.0
2010-03-24 10:00:00,66.92,66.98,66.86,66.89,137200.0,44.1166,44.1562,44.0771,44.0969,137200.0
2010-03-24 10:05:00,66.89,66.89,66.76,66.79,129000.0,44.0969,44.0969,44.0112,44.0309,129000.0
2010-03-24 10:10:00,66.79,66.8,66.76,66.78,82100.0,44.0309,44.0375,44.0112,44.0243,82100.0
2010-03-24 10:15:00,66.77,66.79,66.65,66.65,138000.0,44.0178,44.0309,43.9386,43.9386,138000.0
2010-03-24 10:20:00,66.66,66.75,66.61,66.75,116000.0,43.9452,44.0046,43.9123,44.0046,116000.0
2010-03-24 10:25:00,66.75,66.79,66.7,66.77,147500.0,44.0046,44.0309,43.9716,44.0178,147500.0
2010-03-24 10:30:00,66.77,66.77,66.7,66.7,88600.0,44.0178,44.0178,43.9716,43.9716,88600.0
2010-03-24 10:35:00,66.7,66.78,66.67,66.78,109100.0,43.9716,44.0243,43.9518,44.0243,109100.0
2010-03-24 10:40:00,66.78,66.8,66.74,66.76,86100.0,44.0243,44.0375,43.998,44.0112,86100.0
2010-03-24 10:45:00,66.76,66.8,66.73,66.77,44600.0,44.0112,44.0375,43.9914,44.0178,44600.0
2010-03-24 10:50:00,66.77,66.79,66.72,66.75,56200.0,44.0178,44.0309,43.9848,44.0046,56200.0
2010-03-24 10:55:00,66.74,66.78,66.72,66.72,49400.0,43.998,44.0243,43.9848,43.9848,49400.0
2010-03-24 11:00:00,66.73,66.78,66.71,66.75,49000.0,43.9914,44.0243,43.9782,44.0046,49000.0
2010-03-24 11:05:00,66.74,66.8,66.7,66.71,102400.0,43.998,44.0375,43.9716,43.9782,102400.0
2010-03-24 11:10:00,66.7,66.75,66.66,66.71,67200.0,43.9716,44.0046,43.9452,43.9782,67200.0
2010-03-24 11:15:00,66.71,66.71,66.58,66.61,121200.0,43.9782,43.9782,43.8925,43.9123,121200.0
2010-03-24 11:20:00,66.61,66.71,66.6,66.65,60600.0,43.9123,43.9782,43.9057,43.9386,60600.0
2010-03-24 11:25:00,66.65,66.68,66.58,66.62,59300.0,43.9386,43.9584,43.8925,43.9189,59300.0
2010-03-24 11:30:00,66.62,66.69,66.61,66.66,47500.0,43.9189,43.965,43.9123,43.9452,47500.0
2010-03-24 11:35:00,66.66,66.7,66.64,66.68,36800.0,43.9452,43.9716,43.9321,43.9584,36800.0
2010-03-24 11:40:00,66.68,66.73,66.68,66.73,45000.0,43.9584,43.9914,43.9584,43.9914,45000.0
2010-03-24 11:45:00,66.73,66.78,66.71,66.76,71300.0,43.9914,44.0243,43.9782,44.0112,71300.0
2010-03-24 11:50:00,66.76,66.78,66.72,66.77,63300.0,44.0112,44.0243,43.9848,44.0178,63300.0
2010-03-24 11:55:00,66.77,66.84,66.76,66.81,42200.0,44.0178,44.0639,44.0112,44.0441,42200.0
2010-03-24 12:00:00,66.81,66.82,66.74,66.74,87400.0,44.0441,44.0507,43.998,43.998,87400.0
2010-03-24 12:05:00,66.74,66.78,66.71,66.72,63700.0,43.998,44.0243,43.9782,43.9848,63700.0
2010-03-24 12:10:00,66.72,66.77,66.69,66.71,61800.0,43.9848,44.0178,43.965,43.9782,61800.0
2010-03-24 12:15:00,66.72,66.76,66.69,66.73,81100.0,43.9848,44.0112,43.965,43.9914,81100.0
2010-03-24 12:20:00,66.73,66.79,66.73,66.74,35800.0,43.9914,44.0309,43.9914,43.998,35800.0
2010-03-24 12:25:00,66.73,66.74,66.68,66.69,52300.0,43.9914,43.998,43.9584,43.965,52300.0
2010-03-24 12:30:00,66.7,66.72,66.67,66.69,46900.0,43.9716,43.9848,43.9518,43.965,46900.0
2010-03-24 12:35:00,66.69,66.73,66.66,66.73,72100.0,43.965,43.9914,43.9452,43.9914,72100.0
2010-03-24 12:40:00,66.72,66.8,66.72,66.75,37900.0,43.9848,44.0375,43.9848,44.0046,37900.0
2010-03-24 12:45:00,66.75,66.84,66.75,66.8,57600.0,44.0046,44.0639,44.0046,44.0375,57600.0
2010-03-24 12:50:00,66.81,66.83,66.77,66.78,76400.0,44.0441,44.0573,44.0178,44.0243,76400.0
2010-03-24 12:55:00,66.78,66.86,66.77,66.85,83600.0,44.0243,44.0771,44.0178,44.0705,83600.0
2010-03-24 13:00:00,66.85,66.85,66.76,66.8,86100.0,44.0705,44.0705,44.0112,44.0375,86100.0
2010-03-24 13:05:00,66.79,66.85,66.78,66.79,79700.0,44.0309,44.0705,44.0243,44.0309,79700.0
2010-03-24 13:10:00,66.79,66.86,66.78,66.79,65700.0,44.0309,44.0771,44.0243,44.0309,65700.0
2010-03-24 13:15:00,66.79,66.81,66.75,66.78,51800.0,44.0309,44.0441,44.0046,44.0243,51800.0
2010-03-24 13:20:00,66.78,66.79,66.76,66.77,51900.0,44.0243,44.0309,44.0112,44.0178,51900.0
2010-03-24 13:25:00,66.76,66.82,66.73,66.82,36100.0,44.0112,44.0507,43.9914,44.0507,36100.0
2010-03-24 13:30:00,66.82,66.84,66.79,66.81,30700.0,44.0507,44.0639,44.0309,44.0441,30700.0
2010-03-24 13:35:00,66.81,66.85,66.8,66.82,35100.0,44.0441,44.0705,44.0375,44.0507,35100.0
2010-03-24 13:40:00,66.83,66.84,66.78,66.78,38500.0,44.0573,44.0639,44.0243,44.0243,38500.0
2010-03-24 13:45:00,66.78,66.81,66.73,66.77,55000.0,44.0243,44.0441,43.9914,44.0178,55000.0
2010-03-24 13:50:00,66.75,66.78,66.69,66.76,84100.0,44.0046,44.0243,43.965,44.0112,84100.0
2010-03-24 13:55:00,66.76,66.77,66.72,66.75,58200.0,44.0112,44.0178,43.9848,44.0046,58200.0
2010-03-24 14:00:00,66.75,66.76,66.7,66.71,56000.0,44.0046,44.0112,43.9716,43.9782,56000.0
2010-03-24 14:05:00,66.71,66.72,66.67,66.68,81700.0,43.9782,43.9848,43.9518,43.9584,81700.0
2010-03-24 14:10:00,66.68,66.78,66.67,66.75,107200.0,43.9584,44.0243,43.9518,44.0046,107200.0
2010-03-24 14:15:00,66.76,66.79,66.74,66.78,57500.0,44.0112,44.0309,43.998,44.0243,57500.0
2010-03-24 14:20:00,66.78,66.82,66.77,66.82,52600.0,44.0243,44.0507,44.0178,44.0507,52600.0
2010-03-24 14:25:00,66.82,66.83,66.8,66.8,39800.0,44.0507,44.0573,44.0375,44.0375,39800.0
2010-03-24 14:30:00,66.81,66.82,66.78,66.78,35900.0,44.0441,44.0507,44.0243,44.0243,35900.0
2010-03-24 14:35:00,66.78,66.8,66.74,66.75,102600.0,44.0243,44.0375,43.998,44.0046,102600.0
2010-03-24 14:40:00,66.74,66.76,66.74,66.75,71000.0,43.998,44.0112,43.998,44.0046,71000.0
2010-03-24 14:45:00,66.75,66.76,66.72,66.73,106100.0,44.0046,44.0112,43.9848,43.9914,106100.0
2010-03-24 14:50:00,66.73,66.81,66.73,66.81,30300.0,43.9914,44.0441,43.9914,44.0441,30300.0
2010-03-24 14:55:00,66.81,66.82,66.75,66.82,42400.0,44.0441,44.0507,44.0046,44.0507,42400.0
2010-03-24 15:00:00,66.82,66.82,66.79,66.81,63100.0,44.0507,44.0507,44.0309,44.0441,63100.0
2010-03-24 15:05:00,66.82,66.96,66.82,66.87,156500.0,44.0507,44.143,44.0507,44.0837,156500.0
2010-03-24 15:10:00,66.86,66.89,66.82,66.85,56900.0,44.0771,44.0969,44.0507,44.0705,56900.0
2010-03-24 15:15:00,66.85,66.92,66.84,66.9,55500.0,44.0705,44.1166,44.0639,44.1035,55500.0
2010-03-24 15:20:00,66.9,66.92,66.82,66.91,113600.0,44.1035,44.1166,44.0507,44.11,113600.0
2010-03-24 15:25:00,66.91,66.91,66.84,66.87,35600.0,44.11,44.11,44.0639,44.0837,35600.0
2010-03-24 15:30:00,66.87,66.91,66.86,66.87,65700.0,44.0837,44.11,44.0771,44.0837,65700.0
2010-03-24 15:35:00,66.87,66.93,66.86,66.87,83600.0,44.0837,44.1232,44.0771,44.0837,83600.0
2010-03-24 15:40:00,66.87,66.87,66.84,66.85,74700.0,44.0837,44.0837,44.0639,44.0705,74700.0
2010-03-24 15:45:00,66.84,66.85,66.8,66.81,76000.0,44.0639,44.0705,44.0375,44.0441,76000.0
2010-03-24 15:50:00,66.8,66.82,66.77,66.82,91900.0,44.0375,44.0507,44.0178,44.0507,91900.0
2010-03-24 15:55:00,66.81,66.84,66.81,66.82,156200.0,44.0441,44.0639,44.0441,44.0507,156200.0
2010-03-25 09:30:00,67.13,67.24,66.98,67.05,108800.0,44.2551,44.3276,44.1562,44.2023,108800.0
2010-03-25 09:35:00,67.05,67.15,67.01,67.05,76700.0,44.2023,44.2683,44.176,44.2023,76700.0
2010-03-25 09:40:00,67.05,67.14,66.99,67.06,126500.0,44.2023,44.2617,44.1628,44.2089,126500.0
2010-03-25 09:45:00,67.04,67.1,66.97,66.98,49300.0,44.1957,44.2353,44.1496,44.1562,49300.0
2010-03-25 09:50:00,66.98,67.07,66.98,67.0,53500.0,44.1562,44.2155,44.1562,44.1694,53500.0
2010-03-25 09:55:00,67.0,67.05,67.0,67.01,44000.0,44.1694,44.2023,44.1694,44.176,44000.0
2010-03-25 10:00:00,67.02,67.06,66.99,67.0,56300.0,44.1826,44.2089,44.1628,44.1694,56300.0
2010-03-25 10:05:00,66.98,66.99,66.87,66.98,98500.0,44.1562,44.1628,44.0837,44.1562,98500.0
2010-03-25 10:10:00,66.99,67.06,66.99,67.03,51200.0,44.1628,44.2089,44.1628,44.1892,51200.0
2010-03-25 10:15:00,67.03,67.03,66.96,67.02,37000.0,44.1892,44.1892,44.143,44.1826,37000.0
2010-03-25 10:20:00,67.02,67.08,67.02,67.06,48300.0,44.1826,44.2221,44.1826,44.2089,48300.0
2010-03-25 10:25:00,67.07,67.1,67.01,67.05,48200.0,44.2155,44.2353,44.176,44.2023,48200.0
2010-03-25 10:30:00,67.05,67.08,67.01,67.07,47300.0,44.2023,44.2221,44.176,44.2155,47300.0
2010-03-25 10:35:00,67.07,67.11,67.07,67.11,27600.0,44.2155,44.2419,44.2155,44.2419,27600.0
2010-03-25 10:40:00,67.12,67.13,66.99,67.05,54300.0,44.2485,44.2551,44.1628,44.2023,54300.0
2010-03-25 10:45:00,67.03,67.09,66.95,67.05,77900.0,44.1892,44.2287,44.1364,44.2023,77900.0
2010-03-25 10:50:00,67.06,67.06,66.91,66.92,47300.0,44.2089,44.2089,44.11,44.1166,47300.0
2010-03-25 10:55:00,66.91,66.93,66.87,66.92,67700.0,44.11,44.1232,44.0837,44.1166,67700.0
2010-03-25 11:00:00,66.92,66.96,66.86,66.89,98900.0,44.1166,44.143,44.0771,44.0969,98900.0
2010-03-25 11:05:00,66.89,66.98,66.87,66.93,31100.0,44.0969,44.1562,44.0837,44.1232,31100.0
2010-03-25 11:10:00,66.93,67.05,66.92,67.02,66100.0,44.1232,44.2023,44.1166,44.1826,66100.0
2010-03-25 11:15:00,67.02,67.04,66.99,67.03,35800.0,44.1826,44.1957,44.1628,44.1892,35800.0
2010-03-25 11:20:00,67.04,67.13,67.04,67.06,56600.0,44.1957,44.2551,44.1957,44.2089,56600.0
2010-03-25 11:25:00,67.06,67.15,67.06,67.13,34900.0,44.2089,44.2683,44.2089,44.2551,34900.0
2010-03-25 11:30:00,67.14,67.2,67.13,67.18,64900.0,44.2617,44.3012,44.2551,44.288,64900.0
2010-03-25 11:35:00,67.17,67.18,67.08,67.09,49500.0,44.2815,44.288,44.2221,44.2287,49500.0
2010-03-25 11:40:00,67.08,67.17,67.08,67.17,23500.0,44.2221,44.2815,44.2221,44.2815,23500.0
2010-03-25 11:45:00,67.17,67.18,67.09,67.13,40900.0,44.2815,44.288,44.2287,44.2551,40900.0
2010-03-25 11:50:00,67.14,67.17,67.12,67.13,28900.0,44.2617,44.2815,44.2485,44.2551,28900.0
2010-03-25 11:55:00,67.12,67.13,67.08,67.1,35300.0,44.2485,44.2551,44.2221,44.2353,35300.0
2010-03-25 12:00:00,67.09,67.16,67.08,67.16,21400.0,44.2287,44.2749,44.2221,44.2749,21400.0
2010-03-25 12:05:00,67.15,67.21,67.15,67.2,63400.0,44.2683,44.3078,44.2683,44.3012,63400.0
2010-03-25 12:10:00,67.21,67.21,67.12,67.16,97900.0,44.3078,44.3078,44.2485,44.2749,97900.0
2010-03-25 12:15:00,67.16,67.24,67.14,67.23,48100.0,44.2749,44.3276,44.2617,44.321,48100.0
2010-03-25 12:20:00,67.24,67.25,67.2,67.24,29000.0,44.3276,44.3342,44.3012,44.3276,29000.0
2010-03-25 12:25:00,67.24,67.29,67.24,67.27,49700.0,44.3276,44.3606,44.3276,44.3474,49700.0
2010-03-25 12:30:00,67.27,67.29,67.25,67.29,31600.0,44.3474,44.3606,44.3342,44.3606,31600.0
2010-03-25 12:35:00,67.29,67.3,67.23,67.23,33300.0,44.3606,44.3672,44.321,44.321,33300.0
2010-03-25 12:40:00,67.24,67.31,67.23,67.29,45100.0,44.3276,44.3737,44.321,44.3606,45100.0
2010-03-25 12:45:00,67.29,67.36,67.29,67.34,80500.0,44.3606,44.4067,44.3606,44.3935,80500.0
2010-03-25 12:50:00,67.33,67.38,67.31,67.31,45400.0,44.3869,44.4199,44.3737,44.3737,45400.0
2010-03-25 12:55:00,67.31,67.34,67.29,67.31,27100.0,44.3737,44.3935,44.3606,44.3737,27100.0
2010-03-25 13:00:00,67.31,67.35,67.3,67.35,33400.0,44.3737,44.4001,44.3672,44.4001,33400.0
2010-03-25 13:05:00,67.35,67.35,67.32,67.34,38800.0,44.4001,44.4001,44.3803,44.3935,38800.0
2010-03-25 13:10:00,67.34,67.35,67.3,67.34,39900.0,44.3935,44.4001,44.3672,44.3935,39900.0
2010-03-25 13:15:00,67.34,67.35,67.31,67.34,56000.0,44.3935,44.4001,44.3737,44.3935,56000.0
2010-03-25 13:20:00,67.35,67.38,67.34,67.37,31100.0,44.4001,44.4199,44.3935,44.4133,31100.0
2010-03-25 13:25:00,67.37,67.44,67.35,67.35,50600.0,44.4133,44.4594,44.4001,44.4001,50600.0
2010-03-25 13:30:00,67.35,67.36,67.29,67.33,43600.0,44.4001,44.4067,44.3606,44.3869,43600.0
2010-03-25 13:35:00,67.34,67.39,67.32,67.37,64500.0,44.3935,44.4265,44.3803,44.4133,64500.0
2010-03-25 13:40:00,67.38,67.4,67.29,67.29,60400.0,44.4199,44.4331,44.3606,44.3606,60400.0
2010-03-25 13:45:00,67.3,67.34,67.25,67.27,52700.0,44.3672,44.3935,44.3342,44.3474,52700.0
2010-03-25 13:50:00,67.28,67.3,67.17,67.26,98600.0,44.354,44.3672,44.2815,44.3408,98600.0
2010-03-25 13:55:00,67.25,67.29,67.19,67.24,55200.0,44.3342,44.3606,44.2946,44.3276,55200.0
2010-03-25 14:00:00,67.25,67.27,67.2,67.22,52200.0,44.3342,44.3474,44.3012,44.3144,52200.0
2010-03-25 14:05:00,67.22,67.27,67.22,67.23,20600.0,44.3144,44.3474,44.3144,44.321,20600.0
2010-03-25 14:10:00,67.23,67.25,67.21,67.24,28000.0,44.321,44.3342,44.3078,44.3276,28000.0
2010-03-25 14:15:00,67.24,67.28,67.2,67.21,69100.0,44.3276,44.354,44.3012,44.3078,69100.0
2010-03-25 14:20:00,67.21,67.28,67.09,67.1,186500.0,44.3078,44.354,44.2287,44.2353,186500.0
2010-03-25 14:25:00,67.09,67.16,67.03,67.03,118500.0,44.2287,44.2749,44.1892,44.1892,118500.0
2010-03-25 14:30:00,67.03,67.11,67.0,67.03,84900.0,44.1892,44.2419,44.1694,44.1892,84900.0
2010-03-25 14:35:00,67.03,67.05,66.96,67.05,68300.0,44.1892,44.2023,44.143,44.2023,68300.0
2010-03-25 14:40:00,67.05,67.05,67.02,67.05,69200.0,44.2023,44.2023,44.1826,44.2023,69200.0
2010-03-25 14:45:00,67.05,67.08,67.03,67.06,102400.0,44.2023,44.2221,44.1892,44.2089,102400.0
2010-03-25 14:50:00,67.06,67.16,67.05,67.16,77200.0,44.2089,44.2749,44.2023,44.2749,77200.0
2010-03-25 14:55:00,67.17,67.21,67.14,67.17,74500.0,44.2815,44.3078,44.2617,44.2815,74500.0
2010-03-25 15:00:00,67.18,67.27,67.18,67.26,84900.0,44.288,44.3474,44.288,44.3408,84900.0
2010-03-25 15:05:00,67.26,67.28,67.22,67.27,69200.0,44.3408,44.354,44.3144,44.3474,69200.0
2010-03-25 15:10:00,67.28,67.28,67.22,67.28,57000.0,44.354,44.354,44.3144,44.354,57000.0
2010-03-25 15:15:00,67.26,67.26,67.21,67.23,43400.0,44.3408,44.3408,44.3078,44.321,43400.0
2010-03-25 15:20:00,67.22,67.25,67.16,67.19,62900.0,44.3144,44.3342,44.2749,44.2946,62900.0
2010-03-25 15:25:00,67.18,67.22,67.15,67.16,66300.0,44.288,44.3144,44.2683,44.2749,66300.0
2010-03-25 15:30:00,67.15,67.19,67.1,67.1,93700.0,44.2683,44.2946,44.2353,44.2353,93700.0
2010-03-25 15:35:00,67.1,67.14,67.02,67.05,113500.0,44.2353,44.2617,44.1826,44.2023,113500.0
2010-03-25 15:40:00,67.05,67.09,67.03,67.04,160000.0,44.2023,44.2287,44.1892,44.1957,160000.0
2010-03-25 15:45:00,67.04,67.04,66.85,66.87,347800.0,44.1957,44.1957,44.0705,44.0837,347800.0
2010-03-25 15:50:00,66.87,66.97,66.84,66.96,256100.0,44.0837,44.1496,44.0639,44.143,256100.0
2010-03-25 15:55:00,66.96,66.96,66.84,66.91,200100.0,44.143,44.143,44.0639,44.11,200100.0
2010-03-26 09:30:00,67.09,67.25,67.05,67.14,86800.0,44.2287,44.3342,44.2023,44.2617,86800.0
2010-03-26 09:35:00,67.15,67.27,67.08,67.15,74500.0,44.2683,44.3474,44.2221,44.2683,74500.0
2010-03-26 09:40:00,67.14,67.19,67.05,67.08,88600.0,44.2617,44.2946,44.2023,44.2221,88600.0
2010-03-26 09:45:00,67.08,67.1,66.97,67.03,89000.0,44.2221,44.2353,44.1496,44.1892,89000.0
2010-03-26 09:50:00,67.05,67.1,67.03,67.05,98600.0,44.2023,44.2353,44.1892,44.2023,98600.0
2010-03-26 09:55:00,67.05,67.07,66.98,67.02,79800.0,44.2023,44.2155,44.1562,44.1826,79800.0
2010-03-26 10:00:00,67.03,67.12,67.02,67.06,75500.0,44.1892,44.2485,44.1826,44.2089,75500.0
2010-03-26 10:05:00,67.06,67.16,67.06,67.12,67400.0,44.2089,44.2749,44.2089,44.2485,67400.0
2010-03-26 10:10:00,67.12,67.12,67.03,67.04,54000.0,44.2485,44.2485,44.1892,44.1957,54000.0
2010-03-26 10:15:00,67.05,67.14,67.04,67.07,50900.0,44.2023,44.2617,44.1957,44.2155,50900.0
2010-03-26 10:20:00,67.08,67.2,67.08,67.2,65200.0,44.2221,44.3012,44.2221,44.3012,65200.0
2010-03-26 10:25:00,67.2,67.31,67.18,67.31,72100.0,44.3012,44.3737,44.288,44.3737,72100.0
2010-03-26 10:30:00,67.3,67.32,67.25,67.26,125500.0,44.3672,44.3803,44.3342,44.3408,125500.0
2010-03-26 10:35:00,67.25,67.28,67.22,67.26,54600.0,44.3342,44.354,44.3144,44.3408,54600.0
2010-03-26 10:40:00,67.27,67.29,67.24,67.27,38600.0,44.3474,44.3606,44.3276,44.3474,38600.0
2010-03-26 10:45:00,67.27,67.3,67.27,67.29,46700.0,44.3474,44.3672,44.3474,44.3606,46700.0
2010-03-26 10:50:00,67.29,67.38,67.28,67.36,81000.0,44.3606,44.4199,44.354,44.4067,81000.0
2010-03-26 10:55:00,67.36,67.39,67.33,67.34,58200.0,44.4067,44.4265,44.3869,44.3935,58200.0
2010-03-26 11:00:00,67.33,67.43,67.33,67.42,67500.0,44.3869,44.4529,44.3869,44.4463,67500.0
2010-03-26 11:05:00,67.43,67.43,67.35,67.35,65900.0,44.4529,44.4529,44.4001,44.4001,65900.0
2010-03-26 11:10:00,67.36,67.39,67.34,67.34,41500.0,44.4067,44.4265,44.3935,44.3935,41500.0
2010-03-26 11:15:00,67.35,67.41,67.33,67.37,50100.0,44.4001,44.4397,44.3869,44.4133,50100.0
2010-03-26 11:20:00,67.38,67.43,67.37,67.41,60000.0,44.4199,44.4529,44.4133,44.4397,60000.0
2010-03-26 11:25:00,67.41,67.45,67.37,67.38,72600.0,44.4397,44.466,44.4133,44.4199,72600.0
2010-03-26 11:30:00,67.38,67.4,67.31,67.33,67900.0,44.4199,44.4331,44.3737,44.3869,67900.0
2010-03-26 11:35:00,67.32,67.32,67.25,67.29,51200.0,44.3803,44.3803,44.3342,44.3606,51200.0
2010-03-26 11:40:00,67.29,67.35,67.29,67.3,33800.0,44.3606,44.4001,44.3606,44.3672,33800.0
2010-03-26 11:45:00,67.31,67.35,67.3,67.31,50700.0,44.3737,44.4001,44.3672,44.3737,50700.0
2010-03-26 11:50:00,67.3,67.35,67.3,67.35,58400.0,44.3672,44.4001,44.3672,44.4001,58400.0
2010-03-26 11:55:00,67.35,67.4,67.34,67.38,75500.0,44.4001,44.4331,44.3935,44.4199,75500.0
2010-03-26 12:00:00,67.39,67.41,67.37,67.4,40500.0,44.4265,44.4397,44.4133,44.4331,40500.0
2010-03-26 12:05:00,67.39,67.42,67.36,67.36,38800.0,44.4265,44.4463,44.4067,44.4067,38800.0
2010-03-26 12:10:00,67.36,67.39,67.33,67.35,53400.0,44.4067,44.4265,44.3869,44.4001,53400.0
2010-03-26 12:15:00,67.36,67.36,67.33,67.33,36400.0,44.4067,44.4067,44.3869,44.3869,36400.0
2010-03-26 12:20:00,67.34,67.34,67.25,67.29,41100.0,44.3935,44.3935,44.3342,44.3606,41100.0
2010-03-26 12:25:00,67.3,67.3,67.19,67.2,102700.0,44.3672,44.3672,44.2946,44.3012,102700.0
2010-03-26 12:30:00,67.21,67.26,67.18,67.25,53500.0,44.3078,44.3408,44.288,44.3342,53500.0
2010-03-26 12:35:00,67.25,67.27,67.18,67.18,62100.0,44.3342,44.3474,44.288,44.288,62100.0
2010-03-26 12:40:00,67.18,67.19,67.13,67.17,49600.0,44.288,44.2946,44.2551,44.2815,49600.0
2010-03-26 12:45:00,67.17,67.2,67.01,67.06,93400.0,44.2815,44.3012,44.176,44.2089,93400.0
2010-03-26 12:50:00,67.07,67.16,67.05,67.06,47100.0,44.2155,44.2749,44.2023,44.2089,47100.0
2010-03-26 12:55:00,67.05,67.06,66.93,67.06,152500.0,44.2023,44.2089,44.1232,44.2089,152500.0
2010-03-26 13:00:00,67.06,67.08,67.05,67.08,30800.0,44.2089,44.2221,44.2023,44.2221,30800.0
2010-03-26 13:05:00,67.07,67.07,66.99,67.06,65000.0,44.2155,44.2155,44.1628,44.2089,65000.0
2010-03-26 13:10:00,67.06,67.07,67.04,67.05,32800.0,44.2089,44.2155,44.1957,44.2023,32800.0
2010-03-26 13:15:00,67.06,67.1,67.06,67.09,40900.0,44.2089,44.2353,44.2089,44.2287,40900.0
2010-03-26 13:20:00,67.08,67.15,67.07,67.1,38600.0,44.2221,44.2683,44.2155,44.2353,38600.0
2010-03-26 13:25:00,67.11,67.13,67.07,67.09,28600.0,44.2419,44.2551,44.2155,44.2287,28600.0
2010-03-26 13:30:00,67.08,67.16,67.08,67.14,34900.0,44.2221,44.2749,44.2221,44.2617,34900.0
2010-03-26 13:35:00,67.15,67.23,67.14,67.19,56400.0,44.2683,44.321,44.2617,44.2946,56400.0
2010-03-26 13:40:00,67.19,67.19,67.12,67.12,38000.0,44.2946,44.2946,44.2485,44.2485,38000.0
2010-03-26 13:45:00,67.13,67.16,67.06,67.07,46100.0,44.2551,44.2749,44.2089,44.2155,46100.0
2010-03-26 13:50:00,67.06,67.14,67.06,67.11,39400.0,44.2089,44.2617,44.2089,44.2419,39400.0
2010-03-26 13:55:00,67.13,67.2,67.13,67.17,33000.0,44.2551,44.3012,44.2551,44.2815,33000.0
2010-03-26 14:00:00,67.15,67.15,67.08,67.13,39700.0,44.2683,44.2683,44.2221,44.2551,39700.0
2010-03-26 14:05:00,67.14,67.16,67.11,67.16,52500.0,44.2617,44.2749,44.2419,44.2749,52500.0
2010-03-26 14:10:00,67.16,67.16,67.1,67.12,32600.0,44.2749,44.2749,44.2353,44.2485,32600.0
2010-03-26 14:15:00,67.12,67.22,67.11,67.17,57700.0,44.2485,44.3144,44.2419,44.2815,57700.0
2010-03-26 14:20:00,67.17,67.19,67.12,67.16,59600.0,44.2815,44.2946,44.2485,44.2749,59600.0
2010-03-26 14:25:00,67.17,67.25,67.16,67.25,60300.0,44.2815,44.3342,44.2749,44.3342,60300.0
2010-03-26 14:30:00,67.24,67.28,67.16,67.19,79100.0,44.3276,44.354,44.2749,44.2946,79100.0
2010-03-26 14:35:00,67.18,67.26,67.16,67.21,44100.0,44.288,44.3408,44.2749,44.3078,44100.0
2010-03-26 14:40:00,67.21,67.25,67.2,67.22,24300.0,44.3078,44.3342,44.3012,44.3144,24300.0
2010-03-26 14:45:00,67.22,67.25,67.2,67.21,146500.0,44.3144,44.3342,44.3012,44.3078,146500.0
2010-03-26 14:50:00,67.21,67.22,67.14,67.2,68300.0,44.3078,44.3144,44.2617,44.3012,68300.0
2010-03-26 14:55:00,67.19,67.2,67.13,67.14,43600.0,44.2946,44.3012,44.2551,44.2617,43600.0
2010-03-26 15:00:00,67.14,67.18,67.14,67.18,38000.0,44.2617,44.288,44.2617,44.288,38000.0
2010-03-26 15:05:00,67.17,67.18,67.13,67.14,34700.0,44.2815,44.288,44.2551,44.2617,34700.0
2010-03-26 15:10:00,67.13,67.19,67.1,67.18,39300.0,44.2551,44.2946,44.2353,44.288,39300.0
2010-03-26 15:15:00,67.18,67.19,67.11,67.14,50500.0,44.288,44.2946,44.2419,44.2617,50500.0
2010-03-26 15:20:00,67.14,67.15,67.08,67.1,35300.0,44.2617,44.2683,44.2221,44.2353,35300.0
2010-03-26 15:25:00,67.1,67.16,67.08,67.16,68100.0,44.2353,44.2749,44.2221,44.2749,68100.0
2010-03-26 15:30:00,67.16,67.2,67.14,67.18,85300.0,44.2749,44.3012,44.2617,44.288,85300.0
2010-03-26 15:35:00,67.18,67.29,67.17,67.29,91000.0,44.288,44.3606,44.2815,44.3606,91000.0
2010-03-26 15:40:00,67.29,67.33,67.26,67.26,107600.0,44.3606,44.3869,44.3408,44.3408,107600.0
2010-03-26 15:45:00,67.26,67.29,67.22,67.29,94400.0,44.3408,44.3606,44.3144,44.3606,94400.0
2010-03-26 15:50:00,67.29,67.31,67.24,67.25,146200.0,44.3606,44.3737,44.3276,44.3342,146200.0
2010-03-26 15:55:00,67.26,67.28,67.24,67.26,210600.0,44.3408,44.354,44.3276,44.3408,210600.0
2010-03-29 09:30:00,67.42,67.48,67.38,67.43,132500.0,44.4463,44.4858,44.4199,44.4529,132500.0
2010-03-29 09:35:00,67.43,67.43,67.2,67.2,91300.0,44.4529,44.4529,44.3012,44.3012,91300.0
2010-03-29 09:40:00,67.19,67.25,67.07,67.14,138200.0,44.2946,44.3342,44.2155,44.2617,138200.0
2010-03-29 09:45:00,67.15,67.29,67.15,67.23,81900.0,44.2683,44.3606,44.2683,44.321,81900.0
2010-03-29 09:50:00,67.23,67.32,67.19,67.2,63000.0,44.321,44.3803,44.2946,44.3012,63000.0
2010-03-29 09:55:00,67.21,67.26,67.06,67.08,95100.0,44.3078,44.3408,44.2089,44.2221,95100.0
2010-03-29 10:00:00,67.09,67.11,66.91,66.94,169500.0,44.2287,44.2419,44.11,44.1298,169500.0
2010-03-29 10:05:00,66.94,67.06,66.93,67.06,111000.0,44.1298,44.2089,44.1232,44.2089,111000.0
2010-03-29 10:10:00,67.06,67.13,67.01,67.08,57400.0,44.2089,44.2551,44.176,44.2221,57400.0
2010-03-29 10:15:00,67.08,67.11,67.0,67.0,54900.0,44.2221,44.2419,44.1694,44.1694,54900.0
2010-03-29 10:20:00,67.0,67.01,66.86,66.86,69000.0,44.1694,44.176,44.0771,44.0771,69000.0
2010-03-29 10:25:00,66.86,66.96,66.84,66.96,65500.0,44.0771,44.143,44.0639,44.143,65500.0
2010-03-29 10:30:00,66.96,66.98,66.82,66.83,93900.0,44.143,44.1562,44.0507,44.0573,93900.0
2010-03-29 10:35:00,66.83,66.83,66.73,66.76,171000.0,44.0573,44.0573,43.9914,44.0112,171000.0
2010-03-29 10:40:00,66.76,66.84,66.66,66.73,85000.0,44.0112,44.0639,43.9452,43.9914,85000.0
2010-03-29 10:45:00,66.73,66.75,66.68,66.69,54100.0,43.9914,44.0046,43.9584,43.965,54100.0
2010-03-29 10:50:00,66.68,66.7,66.59,66.59,78500.0,43.9584,43.9716,43.8991,43.8991,78500.0
2010-03-29 10:55:00,66.59,66.69,66.59,66.67,57600.0,43.8991,43.965,43.8991,43.9518,57600.0
2010-03-29 11:00:00,66.68,66.74,66.66,66.67,93300.0,43.9584,43.998,43.9452,43.9518,93300.0
2010-03-29 11:05:00,66.66,66.68,66.63,66.66,120200.0,43.9452,43.9584,43.9255,43.9452,120200.0
2010-03-29 11:10:00,66.66,66.75,66.65,66.74,48100.0,43.9452,44.0046,43.9386,43.998,48100.0
2010-03-29 11:15:00,66.74,66.77,66.72,66.75,49300.0,43.998,44.0178,43.9848,44.0046,49300.0
2010-03-29 11:20:00,66.75,66.86,66.73,66.85,54900.0,44.0046,44.0771,43.9914,44.0705,54900.0
2010-03-29 11:25:00,66.85,66.88,66.8,66.84,47000.0,44.0705,44.0903,44.0375,44.0639,47000.0
2010-03-29 11:30:00,66.84,66.84,66.78,66.81,49900.0,44.0639,44.0639,44.0243,44.0441,49900.0
2010-03-29 11:35:00,66.8,66.85,66.78,66.82,52900.0,44.0375,44.0705,44.0243,44.0507,52900.0
2010-03-29 11:40:00,66.82,66.89,66.82,66.88,46200.0,44.0507,44.0969,44.0507,44.0903,46200.0
2010-03-29 11:45:00,66.89,66.92,66.85,66.89,64400.0,44.0969,44.1166,44.0705,44.0969,64400.0
2010-03-29 11:50:00,66.88,66.91,66.85,66.91,34100.0,44.0903,44.11,44.0705,44.11,34100.0
2010-03-29 11:55:00,66.91,66.96,66.88,66.96,64500.0,44.11,44.143,44.0903,44.143,64500.0
2010-03-29 12:00:00,66.96,66.98,66.93,66.95,56000.0,44.143,44.1562,44.1232,44.1364,56000.0
2010-03-29 12:05:00,66.94,67.0,66.92,66.96,46300.0,44.1298,44.1694,44.1166,44.143,46300.0
2010-03-29 12:10:00,66.96,67.0,66.95,66.97,41700.0,44.143,44.1694,44.1364,44.1496,41700.0
2010-03-29 12:15:00,66.97,66.99,66.93,66.94,43600.0,44.1496,44.1628,44.1232,44.1298,43600.0
2010-03-29 12:20:00,66.94,66.98,66.92,66.96,57600.0,44.1298,44.1562,44.1166,44.143,57600.0
2010-03-29 12:25:00,66.95,66.96,66.91,66.91,43000.0,44.1364,44.143,44.11,44.11,43000.0
2010-03-29 12:30:00,66.92,66.93,66.88,66.92,35000.0,44.1166,44.1232,44.0903,44.1166,35000.0
2010-03-29 12:35:00,66.91,66.93,66.85,66.86,21200.0,44.11,44.1232,44.0705,44.0771,21200.0
2010-03-29 12:40:00,66.85,66.88,66.82,66.87,19200.0,44.0705,44.0903,44.0507,44.0837,19200.0
2010-03-29 12:45:00,66.87,66.93,66.83,66.88,34300.0,44.0837,44.1232,44.0573,44.0903,34300.0
2010-03-29 12:50:00,66.88,66.9,66.82,66.85,28500.0,44.0903,44.1035,44.0507,44.0705,28500.0
2010-03-29 12:55:00,66.85,66.85,66.79,66.81,34800.0,44.0705,44.0705,44.0309,44.0441,34800.0
2010-03-29 13:00:00,66.81,66.85,66.8,66.83,31200.0,44.0441,44.0705,44.0375,44.0573,31200.0
2010-03-29 13:05:00,66.83,66.86,66.81,66.85,22300.0,44.0573,44.0771,44.0441,44.0705,22300.0
2010-03-29 13:10:00,66.84,66.93,66.83,66.92,28000.0,44.0639,44.1232,44.0573,44.1166,28000.0
2010-03-29 13:15:00,66.91,66.93,66.88,66.93,30600.0,44.11,44.1232,44.0903,44.1232,30600.0
2010-03-29 13:20:00,66.92,66.97,66.92,66.94,28900.0,44.1166,44.1496,44.1166,44.1298,28900.0
2010-03-29 13:25:00,66.94,66.95,66.9,66.92,27900.0,44.1298,44.1364,44.1035,44.1166,27900.0
2010-03-29 13:30:00,66.91,66.93,66.88,66.88,21500.0,44.11,44.1232,44.0903,44.0903,21500.0
2010-03-29 13:35:00,66.89,66.92,66.86,66.9,33500.0,44.0969,44.1166,44.0771,44.1035,33500.0
2010-03-29 13:40:00,66.91,66.91,66.84,66.86,29000.0,44.11,44.11,44.0639,44.0771,29000.0
2010-03-29 13:45:00,66.86,66.96,66.86,66.93,35400.0,44.0771,44.143,44.0771,44.1232,35400.0
2010-03-29 13:50:00,66.93,66.97,66.92,66.96,31700.0,44.1232,44.1496,44.1166,44.143,31700.0
2010-03-29 13:55:00,66.96,66.99,66.93,66.96,58900.0,44.143,44.1628,44.1232,44.143,58900.0
2010-03-29 14:00:00,66.96,66.96,66.93,66.95,28600.0,44.143,44.143,44.1232,44.1364,28600.0
2010-03-29 14:05:00,66.95,66.96,66.93,66.94,49100.0,44.1364,44.143,44.1232,44.1298,49100.0
2010-03-29 14:10:00,66.93,66.95,66.91,66.94,40500.0,44.1232,44.1364,44.11,44.1298,40500.0
2010-03-29 14:15:00,66.94,66.94,66.88,66.88,34200.0,44.1298,44.1298,44.0903,44.0903,34200.0
2010-03-29 14:20:00,66.88,66.89,66.85,66.86,28700.0,44.0903,44.0969,44.0705,44.0771,28700.0
2010-03-29 14:25:00,66.86,66.88,66.8,66.85,70800.0,44.0771,44.0903,44.0375,44.0705,70800.0
2010-03-29 14:30:00,66.85,66.92,66.84,66.9,83500.0,44.0705,44.1166,44.0639,44.1035,83500.0
2010-03-29 14:35:00,66.89,66.94,66.89,66.9,58300.0,44.0969,44.1298,44.0969,44.1035,58300.0
2010-03-29 14:40:00,66.91,66.94,66.87,66.92,39400.0,44.11,44.1298,44.0837,44.1166,39400.0
2010-03-29 14:45:00,66.91,66.97,66.9,66.97,51000.0,44.11,44.1496,44.1035,44.1496,51000.0
2010-03-29 14:50:00,66.97,67.0,66.96,66.96,76500.0,44.1496,44.1694,44.143,44.143,76500.0
2010-03-29 14:55:00,66.96,67.0,66.95,67.0,37100.0,44.143,44.1694,44.1364,44.1694,37100.0
2010-03-29 15:00:00,66.99,67.0,66.96,66.98,48300.0,44.1628,44.1694,44.143,44.1562,48300.0
2010-03-29 15:05:00,66.98,67.0,66.97,66.98,756800.0,44.1562,44.1694,44.1496,44.1562,756800.0
2010-03-29 15:10:00,66.98,67.0,66.98,66.99,47000.0,44.1562,44.1694,44.1562,44.1628,47000.0
2010-03-29 15:15:00,66.99,67.0,66.96,66.99,52600.0,44.1628,44.1694,44.143,44.1628,52600.0
2010-03-29 15:20:00,66.99,67.0,66.98,66.99,43000.0,44.1628,44.1694,44.1562,44.1628,43000.0
2010-03-29 15:25:00,66.99,66.99,66.97,66.97,42900.0,44.1628,44.1628,44.1496,44.1496,42900.0
2010-03-29 15:30:00,66.97,66.99,66.93,66.96,97300.0,44.1496,44.1628,44.1232,44.143,97300.0
2010-03-29 15:35:00,66.96,66.99,66.94,66.97,122100.0,44.143,44.1628,44.1298,44.1496,122100.0
2010-03-29 15:40:00,66.97,66.98,66.93,66.93,132100.0,44.1496,44.1562,44.1232,44.1232,132100.0
2010-03-29 15:45:00,66.95,66.96,66.88,66.9,124500.0,44.1364,44.143,44.0903,44.1035,124500.0
2010-03-29 15:50:00,66.9,67.0,66.89,66.99,220700.0,44.1035,44.1694,44.0969,44.1628,220700.0
2010-03-29 15:55:00,66.99,67.06,66.98,67.06,317600.0,44.1628,44.2089,44.1562,44.2089,317600.0
2010-03-30 09:30:00,66.94,67.15,66.94,67.04,99100.0,44.1298,44.2683,44.1298,44.1957,99100.0
2010-03-30 09:35:00,67.02,67.05,66.92,67.01,70400.0,44.1826,44.2023,44.1166,44.176,70400.0
2010-03-30 09:40:00,67.02,67.15,67.0,67.11,145300.0,44.1826,44.2683,44.1694,44.2419,145300.0
2010-03-30 09:45:00,67.11,67.14,67.06,67.09,99100.0,44.2419,44.2617,44.2089,44.2287,99100.0
2010-03-30 09:50:00,67.1,67.19,67.1,67.16,158900.0,44.2353,44.2946,44.2353,44.2749,158900.0
2010-03-30 09:55:00,67.16,67.22,67.16,67.22,68600.0,44.2749,44.3144,44.2749,44.3144,68600.0
2010-03-30 10:00:00,67.22,67.44,67.21,67.43,207000.0,44.3144,44.4594,44.3078,44.4529,207000.0
2010-03-30 10:05:00,67.44,67.46,67.39,67.41,114200.0,44.4594,44.4726,44.4265,44.4397,114200.0
2010-03-30 10:10:00,67.41,67.48,67.37,67.44,98000.0,44.4397,44.4858,44.4133,44.4594,98000.0
2010-03-30 10:15:00,67.44,67.45,67.37,67.37,70800.0,44.4594,44.466,44.4133,44.4133,70800.0
2010-03-30 10:20:00,67.38,67.44,67.37,67.42,92900.0,44.4199,44.4594,44.4133,44.4463,92900.0
2010-03-30 10:25:00,67.42,67.44,67.37,67.38,84900.0,44.4463,44.4594,44.4133,44.4199,84900.0
2010-03-30 10:30:00,67.37,67.48,67.37,67.48,94400.0,44.4133,44.4858,44.4133,44.4858,94400.0
2010-03-30 10:35:00,67.47,67.49,67.39,67.41,97700.0,44.4792,44.4924,44.4265,44.4397,97700.0
2010-03-30 10:40:00,67.41,67.47,67.4,67.43,39200.0,44.4397,44.4792,44.4331,44.4529,39200.0
2010-03-30 10:45:00,67.43,67.46,67.38,67.41,56500.0,44.4529,44.4726,44.4199,44.4397,56500.0
2010-03-30 10:50:00,67.42,67.43,67.32,67.4,136500.0,44.4463,44.4529,44.3803,44.4331,136500.0
2010-03-30 10:55:00,67.41,67.43,67.35,67.35,40500.0,44.4397,44.4529,44.4001,44.4001,40500.0
2010-03-30 11:00:00,67.35,67.39,67.3,67.31,54300.0,44.4001,44.4265,44.3672,44.3737,54300.0
2010-03-30 11:05:00,67.3,67.38,67.25,67.38,86800.0,44.3672,44.4199,44.3342,44.4199,86800.0
2010-03-30 11:10:00,67.38,67.44,67.36,67.43,71400.0,44.4199,44.4594,44.4067,44.4529,71400.0
2010-03-30 11:15:00,67.42,67.42,67.32,67.34,40400.0,44.4463,44.4463,44.3803,44.3935,40400.0
2010-03-30 11:20:00,67.35,67.35,67.21,67.24,58800.0,44.4001,44.4001,44.3078,44.3276,58800.0
2010-03-30 11:25:00,67.22,67.28,67.2,67.25,51100.0,44.3144,44.354,44.3012,44.3342,51100.0
2010-03-30 11:30:00,67.25,67.26,67.21,67.23,46900.0,44.3342,44.3408,44.3078,44.321,46900.0
2010-03-30 11:35:00,67.24,67.3,67.23,67.29,30800.0,44.3276,44.3672,44.321,44.3606,30800.0
2010-03-30 11:40:00,67.3,67.37,67.29,67.32,30700.0,44.3672,44.4133,44.3606,44.3803,30700.0
2010-03-30 11:45:00,67.32,67.39,67.31,67.38,23400.0,44.3803,44.4265,44.3737,44.4199,23400.0
2010-03-30 11:50:00,67.38,67.38,67.31,67.35,39200.0,44.4199,44.4199,44.3737,44.4001,39200.0
2010-03-30 11:55:00,67.35,67.4,67.34,67.4,28000.0,44.4001,44.4331,44.3935,44.4331,28000.0
2010-03-30 12:00:00,67.39,67.42,67.38,67.39,16800.0,44.4265,44.4463,44.4199,44.4265,16800.0
2010-03-30 12:05:00,67.4,67.44,67.39,67.43,44300.0,44.4331,44.4594,44.4265,44.4529,44300.0
2010-03-30 12:10:00,67.44,67.45,67.41,67.41,26000.0,44.4594,44.466,44.4397,44.4397,26000.0
2010-03-30 12:15:00,67.41,67.42,67.35,67.36,30700.0,44.4397,44.4463,44.4001,44.4067,30700.0
2010-03-30 12:20:00,67.35,67.36,67.3,67.32,28400.0,44.4001,44.4067,44.3672,44.3803,28400.0
2010-03-30 12:25:00,67.32,67.35,67.31,67.32,34200.0,44.3803,44.4001,44.3737,44.3803,34200.0
2010-03-30 12:30:00,67.32,67.35,67.3,67.33,14400.0,44.3803,44.4001,44.3672,44.3869,14400.0
2010-03-30 12:35:00,67.33,67.34,67.26,67.33,173900.0,44.3869,44.3935,44.3408,44.3869,173900.0
2010-03-30 12:40:00,67.33,67.34,67.29,67.32,16700.0,44.3869,44.3935,44.3606,44.3803,16700.0
2010-03-30 12:45:00,67.33,67.35,67.29,67.31,15400.0,44.3869,44.4001,44.3606,44.3737,15400.0
2010-03-30 12:50:00,67.31,67.36,67.28,67.36,34600.0,44.3737,44.4067,44.354,44.4067,34600.0
2010-03-30 12:55:00,67.36,67.4,67.34,67.35,34600.0,44.4067,44.4331,44.3935,44.4001,34600.0
2010-03-30 13:00:00,67.34,67.36,67.3,67.34,22200.0,44.3935,44.4067,44.3672,44.3935,22200.0
2010-03-30 13:05:00,67.33,67.37,67.33,67.37,6800.0,44.3869,44.4133,44.3869,44.4133,6800.0
2010-03-30 13:10:00,67.37,67.39,67.31,67.32,25100.0,44.4133,44.4265,44.3737,44.3803,25100.0
2010-03-30 13:15:00,67.33,67.37,67.31,67.36,62300.0,44.3869,44.4133,44.3737,44.4067,62300.0
2010-03-30 13:20:00,67.36,67.36,67.22,67.22,41500.0,44.4067,44.4067,44.3144,44.3144,41500.0
2010-03-30 13:25:00,67.22,67.27,67.21,67.26,14200.0,44.3144,44.3474,44.3078,44.3408,14200.0
2010-03-30 13:30:00,67.26,67.26,67.23,67.24,14500.0,44.3408,44.3408,44.321,44.3276,14500.0
2010-03-30 13:35:00,67.25,67.26,67.22,67.22,14100.0,44.3342,44.3408,44.3144,44.3144,14100.0
2010-03-30 13:40:00,67.21,67.24,67.21,67.23,17600.0,44.3078,44.3276,44.3078,44.321,17600.0
2010-03-30 13:45:00,67.21,67.29,67.2,67.26,34300.0,44.3078,44.3606,44.3012,44.3408,34300.0
2010-03-30 13:50:00,67.27,67.33,67.26,67.33,31400.0,44.3474,44.3869,44.3408,44.3869,31400.0
2010-03-30 13:55:00,67.33,67.34,67.32,67.33,10400.0,44.3869,44.3935,44.3803,44.3869,10400.0
2010-03-30 14:00:00,67.32,67.33,67.28,67.33,24800.0,44.3803,44.3869,44.354,44.3869,24800.0
2010-03-30 14:05:00,67.33,67.34,67.29,67.3,20600.0,44.3869,44.3935,44.3606,44.3672,20600.0
2010-03-30 14:10:00,67.31,67.33,67.27,67.28,23300.0,44.3737,44.3869,44.3474,44.354,23300.0
2010-03-30 14:15:00,67.29,67.32,67.28,67.28,37800.0,44.3606,44.3803,44.354,44.354,37800.0
2010-03-30 14:20:00,67.28,67.33,67.27,67.32,12600.0,44.354,44.3869,44.3474,44.3803,12600.0
2010-03-30 14:25:00,67.32,67.37,67.3,67.35,17500.0,44.3803,44.4133,44.3672,44.4001,17500.0
2010-03-30 14:30:00,67.34,67.37,67.33,67.37,16300.0,44.3935,44.4133,44.3869,44.4133,16300.0
2010-03-30 14:35:00,67.37,67.4,67.36,67.38,63500.0,44.4133,44.4331,44.4067,44.4199,63500.0
2010-03-30 14:40:00,67.38,67.46,67.38,67.45,78200.0,44.4199,44.4726,44.4199,44.466,78200.0
2010-03-30 14:45:00,67.45,67.48,67.45,67.46,34300.0,44.466,44.4858,44.466,44.4726,34300.0
2010-03-30 14:50:00,67.46,67.48,67.39,67.41,98500.0,44.4726,44.4858,44.4265,44.4397,98500.0
2010-03-30 14:55:00,67.41,67.42,67.36,67.37,31300.0,44.4397,44.4463,44.4067,44.4133,31300.0
2010-03-30 15:00:00,67.38,67.4,67.35,67.35,25900.0,44.4199,44.4331,44.4001,44.4001,25900.0
2010-03-30 15:05:00,67.34,67.39,67.33,67.36,23700.0,44.3935,44.4265,44.3869,44.4067,23700.0
2010-03-30 15:10:00,67.36,67.38,67.32,67.34,33300.0,44.4067,44.4199,44.3803,44.3935,33300.0
2010-03-30 15:15:00,67.35,67.36,67.29,67.31,35600.0,44.4001,44.4067,44.3606,44.3737,35600.0
2010-03-30 15:20:00,67.31,67.31,67.27,67.28,43700.0,44.3737,44.3737,44.3474,44.354,43700.0
2010-03-30 15:25:00,67.28,67.33,67.26,67.3,57500.0,44.354,44.3869,44.3408,44.3672,57500.0
2010-03-30 15:30:00,67.31,67.32,67.29,67.3,51700.0,44.3737,44.3803,44.3606,44.3672,51700.0
2010-03-30 15:35:00,67.3,67.32,67.27,67.27,75400.0,44.3672,44.3803,44.3474,44.3474,75400.0
2010-03-30 15:40:00,67.28,67.31,67.15,67.28,99700.0,44.354,44.3737,44.2683,44.354,99700.0
2010-03-30 15:45:00,67.28,67.28,67.17,67.17,202200.0,44.354,44.354,44.2815,44.2815,202200.0
2010-03-30 15:50:00,67.18,67.21,67.17,67.19,94600.0,44.288,44.3078,44.2815,44.2946,94600.0
2010-03-30 15:55:00,67.19,67.23,67.18,67.21,343200.0,44.2946,44.321,44.288,44.3078,343200.0
2010-03-31 09:30:00,67.15,67.28,67.01,67.21,102700.0,44.2683,44.354,44.176,44.3078,102700.0
2010-03-31 09:35:00,67.21,67.38,67.2,67.36,113000.0,44.3078,44.4199,44.3012,44.4067,113000.0
2010-03-31 09:40:00,67.36,67.39,67.07,67.13,157900.0,44.4067,44.4265,44.2155,44.2551,157900.0
2010-03-31 09:45:00,67.13,67.13,66.85,66.85,89400.0,44.2551,44.2551,44.0705,44.0705,89400.0
2010-03-31 09:50:00,66.85,66.93,66.83,66.89,59600.0,44.0705,44.1232,44.0573,44.0969,59600.0
2010-03-31 09:55:00,66.9,67.0,66.83,67.0,78600.0,44.1035,44.1694,44.0573,44.1694,78600.0
2010-03-31 10:00:00,67.0,67.07,66.98,67.0,62100.0,44.1694,44.2155,44.1562,44.1694,62100.0
2010-03-31 10:05:00,66.99,67.01,66.94,67.01,39100.0,44.1628,44.176,44.1298,44.176,39100.0
2010-03-31 10:10:00,67.0,67.0,66.9,66.92,27900.0,44.1694,44.1694,44.1035,44.1166,27900.0
2010-03-31 10:15:00,66.91,66.93,66.84,66.9,48300.0,44.11,44.1232,44.0639,44.1035,48300.0
2010-03-31 10:20:00,66.91,67.08,66.91,67.07,66200.0,44.11,44.2221,44.11,44.2155,66200.0
2010-03-31 10:25:00,67.06,67.07,66.99,67.0,25100.0,44.2089,44.2155,44.1628,44.1694,25100.0
2010-03-31 10:30:00,67.0,67.07,67.0,67.07,44500.0,44.1694,44.2155,44.1694,44.2155,44500.0
2010-03-31 10:35:00,67.07,67.12,67.03,67.1,108100.0,44.2155,44.2485,44.1892,44.2353,108100.0
2010-03-31 10:40:00,67.1,67.15,67.04,67.04,53600.0,44.2353,44.2683,44.1957,44.1957,53600.0
2010-03-31 10:45:00,67.05,67.08,67.02,67.03,24000.0,44.2023,44.2221,44.1826,44.1892,24000.0
2010-03-31 10:50:00,67.03,67.06,67.02,67.03,22800.0,44.1892,44.2089,44.1826,44.1892,22800.0
2010-03-31 10:55:00,67.02,67.11,67.02,67.07,32900.0,44.1826,44.2419,44.1826,44.2155,32900.0
2010-03-31 11:00:00,67.08,67.1,67.02,67.06,39300.0,44.2221,44.2353,44.1826,44.2089,39300.0
2010-03-31 11:05:00,67.07,67.09,67.05,67.08,25800.0,44.2155,44.2287,44.2023,44.2221,25800.0
2010-03-31 11:10:00,67.09,67.09,67.0,67.03,71900.0,44.2287,44.2287,44.1694,44.1892,71900.0
2010-03-31 11:15:00,67.04,67.06,67.03,67.04,64400.0,44.1957,44.2089,44.1892,44.1957,64400.0
2010-03-31 11:20:00,67.04,67.09,67.0,67.04,45400.0,44.1957,44.2287,44.1694,44.1957,45400.0
2010-03-31 11:25:00,67.04,67.06,67.0,67.03,32800.0,44.1957,44.2089,44.1694,44.1892,32800.0
2010-03-31 11:30:00,67.02,67.08,66.98,67.07,41500.0,44.1826,44.2221,44.1562,44.2155,41500.0
2010-03-31 11:35:00,67.08,67.08,67.0,67.02,22000.0,44.2221,44.2221,44.1694,44.1826,22000.0
2010-03-31 11:40:00,67.02,67.08,66.98,67.0,60900.0,44.1826,44.2221,44.1562,44.1694,60900.0
2010-03-31 11:45:00,67.0,67.06,66.99,67.05,32000.0,44.1694,44.2089,44.1628,44.2023,32000.0
2010-03-31 11:50:00,67.05,67.06,66.99,67.02,28400.0,44.2023,44.2089,44.1628,44.1826,28400.0
2010-03-31 11:55:00,67.02,67.05,66.97,67.02,30500.0,44.1826,44.2023,44.1496,44.1826,30500.0
2010-03-31 12:00:00,67.01,67.08,67.01,67.06,29700.0,44.176,44.2221,44.176,44.2089,29700.0
2010-03-31 12:05:00,67.06,67.06,66.99,67.0,20600.0,44.2089,44.2089,44.1628,44.1694,20600.0
2010-03-31 12:10:00,67.0,67.01,66.94,66.94,32900.0,44.1694,44.176,44.1298,44.1298,32900.0
2010-03-31 12:15:00,66.95,66.98,66.93,66.94,60800.0,44.1364,44.1562,44.1232,44.1298,60800.0
2010-03-31 12:20:00,66.94,67.0,66.94,66.97,29500.0,44.1298,44.1694,44.1298,44.1496,29500.0
2010-03-31 12:25:00,66.96,66.97,66.92,66.92,32900.0,44.143,44.1496,44.1166,44.1166,32900.0
2010-03-31 12:30:00,66.92,66.95,66.9,66.94,26700.0,44.1166,44.1364,44.1035,44.1298,26700.0
2010-03-31 12:35:00,66.94,67.05,66.94,67.01,63600.0,44.1298,44.2023,44.1298,44.176,63600.0
2010-03-31 12:40:00,67.02,67.04,67.0,67.02,32500.0,44.1826,44.1957,44.1694,44.1826,32500.0
2010-03-31 12:45:00,67.03,67.05,66.99,67.05,48400.0,44.1892,44.2023,44.1628,44.2023,48400.0
2010-03-31 12:50:00,67.05,67.08,67.04,67.05,45100.0,44.2023,44.2221,44.1957,44.2023,45100.0
2010-03-31 12:55:00,67.05,67.08,67.02,67.05,29100.0,44.2023,44.2221,44.1826,44.2023,29100.0
2010-03-31 13:00:00,67.05,67.09,67.04,67.07,30400.0,44.2023,44.2287,44.1957,44.2155,30400.0
2010-03-31 13:05:00,67.08,67.11,67.07,67.1,12900.0,44.2221,44.2419,44.2155,44.2353,12900.0
2010-03-31 13:10:00,67.09,67.1,67.04,67.05,16400.0,44.2287,44.2353,44.1957,44.2023,16400.0
2010-03-31 13:15:00,67.06,67.06,67.0,67.02,31300.0,44.2089,44.2089,44.1694,44.1826,31300.0
2010-03-31 13:20:00,67.03,67.03,66.98,67.0,44400.0,44.1892,44.1892,44.1562,44.1694,44400.0
2010-03-31 13:25:00,67.0,67.0,66.96,66.97,32200.0,44.1694,44.1694,44.143,44.1496,32200.0
2010-03-31 13:30:00,66.97,66.98,66.93,66.94,27700.0,44.1496,44.1562,44.1232,44.1298,27700.0
2010-03-31 13:35:00,66.93,66.94,66.92,66.92,33100.0,44.1232,44.1298,44.1166,44.1166,33100.0
2010-03-31 13:40:00,66.93,66.93,66.9,66.91,46100.0,44.1232,44.1232,44.1035,44.11,46100.0
2010-03-31 13:45:00,66.91,66.91,66.88,66.89,33000.0,44.11,44.11,44.0903,44.0969,33000.0
2010-03-31 13:50:00,66.89,66.93,66.88,66.89,66200.0,44.0969,44.1232,44.0903,44.0969,66200.0
2010-03-31 13:55:00,66.89,66.92,66.88,66.89,48600.0,44.0969,44.1166,44.0903,44.0969,48600.0
2010-03-31 14:00:00,66.9,66.92,66.89,66.91,67100.0,44.1035,44.1166,44.0969,44.11,67100.0
2010-03-31 14:05:00,66.9,66.97,66.9,66.95,54300.0,44.1035,44.1496,44.1035,44.1364,54300.0
2010-03-31 14:10:00,66.96,66.97,66.92,66.93,62700.0,44.143,44.1496,44.1166,44.1232,62700.0
2010-03-31 14:15:00,66.93,66.95,66.93,66.94,28300.0,44.1232,44.1364,44.1232,44.1298,28300.0
2010-03-31 14:20:00,66.94,66.96,66.93,66.95,47500.0,44.1298,44.143,44.1232,44.1364,47500.0
2010-03-31 14:25:00,66.94,66.95,66.93,66.94,32200.0,44.1298,44.1364,44.1232,44.1298,32200.0
2010-03-31 14:30:00,66.94,66.95,66.92,66.92,46100.0,44.1298,44.1364,44.1166,44.1166,46100.0
2010-03-31 14:35:00,66.93,66.94,66.92,66.92,27900.0,44.1232,44.1298,44.1166,44.1166,27900.0
2010-03-31 14:40:00,66.92,66.93,66.86,66.87,50200.0,44.1166,44.1232,44.0771,44.0837,50200.0
2010-03-31 14:45:00,66.86,66.87,66.78,66.78,63400.0,44.0771,44.0837,44.0243,44.0243,63400.0
2010-03-31 14:50:00,66.78,66.8,66.75,66.76,59500.0,44.0243,44.0375,44.0046,44.0112,59500.0
2010-03-31 14:55:00,66.76,66.79,66.74,66.78,67700.0,44.0112,44.0309,43.998,44.0243,67700.0
2010-03-31 15:00:00,66.77,66.79,66.75,66.76,57300.0,44.0178,44.0309,44.0046,44.0112,57300.0
2010-03-31 15:05:00,66.77,66.78,66.74,66.77,70600.0,44.0178,44.0243,43.998,44.0178,70600.0
2010-03-31 15:10:00,66.77,66.78,66.73,66.73,35500.0,44.0178,44.0243,43.9914,43.9914,35500.0
2010-03-31 15:15:00,66.73,66.74,66.68,66.69,92800.0,43.9914,43.998,43.9584,43.965,92800.0
2010-03-31 15:20:00,66.7,66.76,66.69,66.76,81700.0,43.9716,44.0112,43.965,44.0112,81700.0
2010-03-31 15:25:00,66.76,66.82,66.75,66.81,90500.0,44.0112,44.0507,44.0046,44.0441,90500.0
2010-03-31 15:30:00,66.81,66.81,66.72,66.73,150800.0,44.0441,44.0441,43.9848,43.9914,150800.0
2010-03-31 15:35:00,66.73,66.75,66.7,66.75,80500.0,43.9914,44.0046,43.9716,44.0046,80500.0
2010-03-31 15:40:00,66.75,66.78,66.72,66.72,96100.0,44.0046,44.0243,43.9848,43.9848,96100.0
2010-03-31 15:45:00,66.72,66.72,66.64,66.67,174500.0,43.9848,43.9848,43.9321,43.9518,174500.0
2010-03-31 15:50:00,66.66,66.7,66.63,66.67,294800.0,43.9452,43.9716,43.9255,43.9518,294800.0
2010-03-31 15:55:00,66.67,66.74,66.66,66.71,412200.0,43.9518,43.998,43.9452,43.9782,412200.0
2010-04-01 09:30:00,67.06,67.42,67.06,67.36,199200.0,44.2089,44.4463,44.2089,44.4067,199200.0
2010-04-01 09:35:00,67.36,67.4,67.3,67.31,146800.0,44.4067,44.4331,44.3672,44.3737,146800.0
2010-04-01 09:40:00,67.32,67.34,67.22,67.29,70400.0,44.3803,44.3935,44.3144,44.3606,70400.0
2010-04-01 09:45:00,67.29,67.35,67.26,67.32,84800.0,44.3606,44.4001,44.3408,44.3803,84800.0
2010-04-01 09:50:00,67.31,67.39,67.31,67.38,52800.0,44.3737,44.4265,44.3737,44.4199,52800.0
2010-04-01 09:55:00,67.39,67.4,67.29,67.36,40100.0,44.4265,44.4331,44.3606,44.4067,40100.0
2010-04-01 10:00:00,67.36,67.49,67.35,67.42,169900.0,44.4067,44.4924,44.4001,44.4463,169900.0
2010-04-01 10:05:00,67.42,67.5,67.42,67.49,188800.0,44.4463,44.499,44.4463,44.4924,188800.0
2010-04-01 10:10:00,67.5,67.6,67.5,67.59,105900.0,44.499,44.5649,44.499,44.5583,105900.0
2010-04-01 10:15:00,67.6,67.67,67.59,67.64,163800.0,44.5649,44.6111,44.5583,44.5913,163800.0
2010-04-01 10:20:00,67.65,67.71,67.63,67.7,68500.0,44.5979,44.6374,44.5847,44.6308,68500.0
2010-04-01 10:25:00,67.69,67.71,67.62,67.67,70200.0,44.6243,44.6374,44.5781,44.6111,70200.0
2010-04-01 10:30:00,67.66,67.68,67.54,67.56,56200.0,44.6045,44.6177,44.5254,44.5386,56200.0
2010-04-01 10:35:00,67.55,67.56,67.5,67.53,42500.0,44.532,44.5386,44.499,44.5188,42500.0
2010-04-01 10:40:00,67.52,67.53,67.49,67.51,44500.0,44.5122,44.5188,44.4924,44.5056,44500.0
2010-04-01 10:45:00,67.51,67.52,67.4,67.41,64600.0,44.5056,44.5122,44.4331,44.4397,64600.0
2010-04-01 10:50:00,67.42,67.43,67.37,67.38,58100.0,44.4463,44.4529,44.4133,44.4199,58100.0
2010-04-01 10:55:00,67.38,67.39,67.31,67.32,74600.0,44.4199,44.4265,44.3737,44.3803,74600.0
2010-04-01 11:00:00,67.32,67.38,67.29,67.32,41600.0,44.3803,44.4199,44.3606,44.3803,41600.0
2010-04-01 11:05:00,67.32,67.38,67.32,67.32,30600.0,44.3803,44.4199,44.3803,44.3803,30600.0
2010-04-01 11:10:00,67.32,67.38,67.28,67.34,66400.0,44.3803,44.4199,44.354,44.3935,66400.0
2010-04-01 11:15:00,67.33,67.35,67.28,67.29,24400.0,44.3869,44.4001,44.354,44.3606,24400.0
2010-04-01 11:20:00,67.29,67.32,67.26,67.27,29700.0,44.3606,44.3803,44.3408,44.3474,29700.0
2010-04-01 11:25:00,67.27,67.36,67.27,67.35,29300.0,44.3474,44.4067,44.3474,44.4001,29300.0
2010-04-01 11:30:00,67.35,67.35,67.29,67.35,39900.0,44.4001,44.4001,44.3606,44.4001,39900.0
2010-04-01 11:35:00,67.35,67.4,67.31,67.4,22000.0,44.4001,44.4331,44.3737,44.4331,22000.0
2010-04-01 11:40:00,67.4,67.41,67.37,67.39,15000.0,44.4331,44.4397,44.4133,44.4265,15000.0
2010-04-01 11:45:00,67.39,67.45,67.39,67.44,36900.0,44.4265,44.466,44.4265,44.4594,36900.0
2010-04-01 11:50:00,67.44,67.5,67.42,67.48,59600.0,44.4594,44.499,44.4463,44.4858,59600.0
2010-04-01 11:55:00,67.49,67.5,67.42,67.42,18900.0,44.4924,44.499,44.4463,44.4463,18900.0
2010-04-01 12:00:00,67.42,67.43,67.41,67.42,15900.0,44.4463,44.4529,44.4397,44.4463,15900.0
2010-04-01 12:05:00,67.43,67.46,67.39,67.42,53100.0,44.4529,44.4726,44.4265,44.4463,53100.0
2010-04-01 12:10:00,67.41,67.42,67.38,67.39,16300.0,44.4397,44.4463,44.4199,44.4265,16300.0
2010-04-01 12:15:00,67.38,67.39,67.35,67.39,34300.0,44.4199,44.4265,44.4001,44.4265,34300.0
2010-04-01 12:20:00,67.38,67.38,67.32,67.33,30300.0,44.4199,44.4199,44.3803,44.3869,30300.0
2010-04-01 12:25:00,67.32,67.35,67.29,67.33,39100.0,44.3803,44.4001,44.3606,44.3869,39100.0
2010-04-01 12:30:00,67.33,67.36,67.31,67.33,24400.0,44.3869,44.4067,44.3737,44.3869,24400.0
2010-04-01 12:35:00,67.33,67.39,67.32,67.38,29900.0,44.3869,44.4265,44.3803,44.4199,29900.0
2010-04-01 12:40:00,67.38,67.41,67.35,67.39,39200.0,44.4199,44.4397,44.4001,44.4265,39200.0
2010-04-01 12:45:00,67.4,67.43,67.38,67.42,27100.0,44.4331,44.4529,44.4199,44.4463,27100.0
2010-04-01 12:50:00,67.42,67.43,67.38,67.42,27300.0,44.4463,44.4529,44.4199,44.4463,27300.0
2010-04-01 12:55:00,67.41,67.44,67.39,67.39,23400.0,44.4397,44.4594,44.4265,44.4265,23400.0
2010-04-01 13:00:00,67.39,67.4,67.34,67.35,24900.0,44.4265,44.4331,44.3935,44.4001,24900.0
2010-04-01 13:05:00,67.34,67.38,67.33,67.38,50700.0,44.3935,44.4199,44.3869,44.4199,50700.0
2010-04-01 13:10:00,67.37,67.38,67.34,67.36,17700.0,44.4133,44.4199,44.3935,44.4067,17700.0
2010-04-01 13:15:00,67.34,67.36,67.34,67.35,24400.0,44.3935,44.4067,44.3935,44.4001,24400.0
2010-04-01 13:20:00,67.35,67.41,67.35,67.38,36700.0,44.4001,44.4397,44.4001,44.4199,36700.0
2010-04-01 13:25:00,67.38,67.42,67.38,67.42,23100.0,44.4199,44.4463,44.4199,44.4463,23100.0
2010-04-01 13:30:00,67.42,67.43,67.37,67.38,23400.0,44.4463,44.4529,44.4133,44.4199,23400.0
2010-04-01 13:35:00,67.37,67.43,67.35,67.39,50100.0,44.4133,44.4529,44.4001,44.4265,50100.0
2010-04-01 13:40:00,67.39,67.41,67.35,67.37,28200.0,44.4265,44.4397,44.4001,44.4133,28200.0
2010-04-01 13:45:00,67.36,67.36,67.25,67.26,58200.0,44.4067,44.4067,44.3342,44.3408,58200.0
2010-04-01 13:50:00,67.26,67.3,67.25,67.26,53800.0,44.3408,44.3672,44.3342,44.3408,53800.0
2010-04-01 13:55:00,67.26,67.29,67.25,67.25,28700.0,44.3408,44.3606,44.3342,44.3342,28700.0
2010-04-01 14:00:00,67.25,67.28,67.21,67.27,97500.0,44.3342,44.354,44.3078,44.3474,97500.0
2010-04-01 14:05:00,67.27,67.32,67.22,67.32,58300.0,44.3474,44.3803,44.3144,44.3803,58300.0
2010-04-01 14:10:00,67.32,67.38,67.31,67.38,60800.0,44.3803,44.4199,44.3737,44.4199,60800.0
2010-04-01 14:15:00,67.37,67.46,67.36,67.44,47800.0,44.4133,44.4726,44.4067,44.4594,47800.0
2010-04-01 14:20:00,67.42,67.43,67.38,67.39,36200.0,44.4463,44.4529,44.4199,44.4265,36200.0
2010-04-01 14:25:00,67.39,67.41,67.36,67.38,53000.0,44.4265,44.4397,44.4067,44.4199,53000.0
2010-04-01 14:30:00,67.39,67.41,67.31,67.32,41100.0,44.4265,44.4397,44.3737,44.3803,41100.0
2010-04-01 14:35:00,67.32,67.32,67.25,67.3,68200.0,44.3803,44.3803,44.3342,44.3672,68200.0
2010-04-01 14:40:00,67.3,67.34,67.27,67.32,130800.0,44.3672,44.3935,44.3474,44.3803,130800.0
2010-04-01 14:45:00,67.32,67.4,67.32,67.37,93300.0,44.3803,44.4331,44.3803,44.4133,93300.0
2010-04-01 14:50:00,67.36,67.41,67.36,67.38,28800.0,44.4067,44.4397,44.4067,44.4199,28800.0
2010-04-01 14:55:00,67.38,67.43,67.36,67.43,44200.0,44.4199,44.4529,44.4067,44.4529,44200.0
2010-04-01 15:00:00,67.42,67.43,67.38,67.39,37900.0,44.4463,44.4529,44.4199,44.4265,37900.0
2010-04-01 15:05:00,67.38,67.39,67.36,67.38,43800.0,44.4199,44.4265,44.4067,44.4199,43800.0
2010-04-01 15:10:00,67.38,67.4,67.37,67.37,38900.0,44.4199,44.4331,44.4133,44.4133,38900.0
2010-04-01 15:15:00,67.37,67.43,67.37,67.37,82200.0,44.4133,44.4529,44.4133,44.4133,82200.0
2010-04-01 15:20:00,67.38,67.43,67.37,67.41,68300.0,44.4199,44.4529,44.4133,44.4397,68300.0
2010-04-01 15:25:00,67.41,67.43,67.38,67.41,41600.0,44.4397,44.4529,44.4199,44.4397,41600.0
2010-04-01 15:30:00,67.41,67.52,67.4,67.5,110000.0,44.4397,44.5122,44.4331,44.499,110000.0
2010-04-01 15:35:00,67.51,67.51,67.42,67.47,107300.0,44.5056,44.5056,44.4463,44.4792,107300.0
2010-04-01 15:40:00,67.48,67.52,67.48,67.52,67100.0,44.4858,44.5122,44.4858,44.5122,67100.0
2010-04-01 15:45:00,67.51,67.52,67.49,67.52,90800.0,44.5056,44.5122,44.4924,44.5122,90800.0
2010-04-01 15:50:00,67.52,67.52,67.49,67.52,144800.0,44.5122,44.5122,44.4924,44.5122,144800.0
2010-04-01 15:55:00,67.52,67.6,67.51,67.59,315000.0,44.5122,44.5649,44.5056,44.5583,315000.0
2010-04-05 09:30:00,67.76,67.89,67.76,67.86,121500.0,44.6704,44.7561,44.6704,44.7363,121500.0
2010-04-05 09:35:00,67.86,67.95,67.86,67.92,145900.0,44.7363,44.7957,44.7363,44.7759,145900.0
2010-04-05 09:40:00,67.91,67.94,67.86,67.9,167800.0,44.7693,44.7891,44.7363,44.7627,167800.0
2010-04-05 09:45:00,67.9,67.93,67.85,67.86,77300.0,44.7627,44.7825,44.7297,44.7363,77300.0
2010-04-05 09:50:00,67.87,67.93,67.82,67.9,104100.0,44.7429,44.7825,44.71,44.7627,104100.0
2010-04-05 09:55:00,67.91,67.93,67.86,67.87,46300.0,44.7693,44.7825,44.7363,44.7429,46300.0
2010-04-05 10:00:00,67.88,67.92,67.83,67.85,105100.0,44.7495,44.7759,44.7166,44.7297,105100.0
2010-04-05 10:05:00,67.86,67.92,67.85,67.86,87500.0,44.7363,44.7759,44.7297,44.7363,87500.0
2010-04-05 10:10:00,67.86,67.92,67.85,67.89,51200.0,44.7363,44.7759,44.7297,44.7561,51200.0
2010-04-05 10:15:00,67.89,67.94,67.87,67.91,39500.0,44.7561,44.7891,44.7429,44.7693,39500.0
2010-04-05 10:20:00,67.91,67.95,67.9,67.94,56000.0,44.7693,44.7957,44.7627,44.7891,56000.0
2010-04-05 10:25:00,67.94,67.96,67.9,67.93,53100.0,44.7891,44.8023,44.7627,44.7825,53100.0
2010-04-05 10:30:00,67.92,67.94,67.86,67.87,64900.0,44.7759,44.7891,44.7363,44.7429,64900.0
2010-04-05 10:35:00,67.87,67.92,67.86,67.91,80700.0,44.7429,44.7759,44.7363,44.7693,80700.0
2010-04-05 10:40:00,67.91,67.95,67.91,67.93,45000.0,44.7693,44.7957,44.7693,44.7825,45000.0
2010-04-05 10:45:00,67.93,67.96,67.92,67.96,14200.0,44.7825,44.8023,44.7759,44.8023,14200.0
2010-04-05 10:50:00,67.96,67.96,67.92,67.96,37800.0,44.8023,44.8023,44.7759,44.8023,37800.0
2010-04-05 10:55:00,67.96,67.96,67.91,67.92,33400.0,44.8023,44.8023,44.7693,44.7759,33400.0
2010-04-05 11:00:00,67.92,68.0,67.9,67.99,112500.0,44.7759,44.8286,44.7627,44.822,112500.0
2010-04-05 11:05:00,67.98,68.04,67.94,68.0,177600.0,44.8154,44.855,44.7891,44.8286,177600.0
2010-04-05 11:10:00,68.0,68.01,67.99,68.01,42400.0,44.8286,44.8352,44.822,44.8352,42400.0
2010-04-05 11:15:00,68.01,68.05,68.0,68.05,40000.0,44.8352,44.8616,44.8286,44.8616,40000.0
2010-04-05 11:20:00,68.04,68.09,68.03,68.06,57600.0,44.855,44.888,44.8484,44.8682,57600.0
2010-04-05 11:25:00,68.07,68.1,68.06,68.06,31600.0,44.8748,44.8945,44.8682,44.8682,31600.0
2010-04-05 11:30:00,68.07,68.1,68.01,68.01,65700.0,44.8748,44.8945,44.8352,44.8352,65700.0
2010-04-05 11:35:00,68.01,68.06,68.0,68.05,44900.0,44.8352,44.8682,44.8286,44.8616,44900.0
2010-04-05 11:40:00,68.06,68.06,68.03,68.06,53600.0,44.8682,44.8682,44.8484,44.8682,53600.0
2010-04-05 11:45:00,68.05,68.1,68.05,68.09,37900.0,44.8616,44.8945,44.8616,44.888,37900.0
2010-04-05 11:50:00,68.08,68.1,68.05,68.08,62400.0,44.8814,44.8945,44.8616,44.8814,62400.0
2010-04-05 11:55:00,68.08,68.14,68.07,68.14,96000.0,44.8814,44.9209,44.8748,44.9209,96000.0
2010-04-05 12:00:00,68.14,68.19,68.1,68.16,94700.0,44.9209,44.9539,44.8945,44.9341,94700.0
2010-04-05 12:05:00,68.17,68.2,68.14,68.16,61200.0,44.9407,44.9605,44.9209,44.9341,61200.0
2010-04-05 12:10:00,68.16,68.18,68.13,68.14,39600.0,44.9341,44.9473,44.9143,44.9209,39600.0
2010-04-05 12:15:00,68.14,68.16,68.12,68.15,26400.0,44.9209,44.9341,44.9077,44.9275,26400.0
2010-04-05 12:20:00,68.15,68.18,68.13,68.16,23400.0,44.9275,44.9473,44.9143,44.9341,23400.0
2010-04-05 12:25:00,68.16,68.18,68.11,68.14,30100.0,44.9341,44.9473,44.9011,44.9209,30100.0
2010-04-05 12:30:00,68.13,68.16,68.11,68.15,23100.0,44.9143,44.9341,44.9011,44.9275,23100.0
2010-04-05 12:35:00,68.15,68.15,68.08,68.1,31200.0,44.9275,44.9275,44.8814,44.8945,31200.0
2010-04-05 12:40:00,68.1,68.14,68.1,68.14,29600.0,44.8945,44.9209,44.8945,44.9209,29600.0
2010-04-05 12:45:00,68.14,68.19,68.14,68.18,35600.0,44.9209,44.9539,44.9209,44.9473,35600.0
2010-04-05 12:50:00,68.18,68.2,68.08,68.09,78000.0,44.9473,44.9605,44.8814,44.888,78000.0
2010-04-05 12:55:00,68.09,68.13,68.08,68.13,29000.0,44.888,44.9143,44.8814,44.9143,29000.0
2010-04-05 13:00:00,68.12,68.15,68.12,68.15,34700.0,44.9077,44.9275,44.9077,44.9275,34700.0
2010-04-05 13:05:00,68.14,68.15,68.08,68.09,72200.0,44.9209,44.9275,44.8814,44.888,72200.0
2010-04-05 13:10:00,68.09,68.1,68.06,68.07,30600.0,44.888,44.8945,44.8682,44.8748,30600.0
2010-04-05 13:15:00,68.07,68.12,68.07,68.12,24500.0,44.8748,44.9077,44.8748,44.9077,24500.0
2010-04-05 13:20:00,68.12,68.14,68.11,68.13,14600.0,44.9077,44.9209,44.9011,44.9143,14600.0
2010-04-05 13:25:00,68.13,68.14,68.11,68.14,32000.0,44.9143,44.9209,44.9011,44.9209,32000.0
2010-04-05 13:30:00,68.14,68.14,68.13,68.13,19900.0,44.9209,44.9209,44.9143,44.9143,19900.0
2010-04-05 13:35:00,68.13,68.14,68.04,68.05,50300.0,44.9143,44.9209,44.855,44.8616,50300.0
2010-04-05 13:40:00,68.04,68.06,68.01,68.01,26800.0,44.855,44.8682,44.8352,44.8352,26800.0
2010-04-05 13:45:00,68.01,68.02,68.0,68.01,19100.0,44.8352,44.8418,44.8286,44.8352,19100.0
2010-04-05 13:50:00,68.0,68.02,67.96,68.01,39100.0,44.8286,44.8418,44.8023,44.8352,39100.0
2010-04-05 13:55:00,68.03,68.04,67.99,67.99,18000.0,44.8484,44.855,44.822,44.822,18000.0
2010-04-05 14:00:00,67.99,68.0,67.89,67.89,69700.0,44.822,44.8286,44.7561,44.7561,69700.0
2010-04-05 14:05:00,67.9,67.95,67.87,67.94,64600.0,44.7627,44.7957,44.7429,44.7891,64600.0
2010-04-05 14:10:00,67.95,67.95,67.91,67.92,17100.0,44.7957,44.7957,44.7693,44.7759,17100.0
2010-04-05 14:15:00,67.91,67.93,67.89,67.93,25000.0,44.7693,44.7825,44.7561,44.7825,25000.0
2010-04-05 14:20:00,67.92,68.0,67.9,68.0,25100.0,44.7759,44.8286,44.7627,44.8286,25100.0
2010-04-05 14:25:00,67.99,68.04,67.98,68.03,23400.0,44.822,44.855,44.8154,44.8484,23400.0
2010-04-05 14:30:00,68.02,68.03,68.0,68.03,26500.0,44.8418,44.8484,44.8286,44.8484,26500.0
2010-04-05 14:35:00,68.02,68.06,67.99,68.05,40400.0,44.8418,44.8682,44.822,44.8616,40400.0
2010-04-05 14:40:00,68.06,68.08,68.05,68.07,31600.0,44.8682,44.8814,44.8616,44.8748,31600.0
2010-04-05 14:45:00,68.06,68.13,68.06,68.11,33000.0,44.8682,44.9143,44.8682,44.9011,33000.0
2010-04-05 14:50:00,68.12,68.14,68.09,68.12,42000.0,44.9077,44.9209,44.888,44.9077,42000.0
2010-04-05 14:55:00,68.13,68.13,68.1,68.1,138900.0,44.9143,44.9143,44.8945,44.8945,138900.0
2010-04-05 15:00:00,68.1,68.13,68.1,68.11,69000.0,44.8945,44.9143,44.8945,44.9011,69000.0
2010-04-05 15:05:00,68.12,68.13,68.09,68.13,92900.0,44.9077,44.9143,44.888,44.9143,92900.0
2010-04-05 15:10:00,68.12,68.14,68.1,68.11,81600.0,44.9077,44.9209,44.8945,44.9011,81600.0
2010-04-05 15:15:00,68.11,68.12,68.07,68.07,42200.0,44.9011,44.9077,44.8748,44.8748,42200.0
2010-04-05 15:20:00,68.07,68.1,68.07,68.08,52500.0,44.8748,44.8945,44.8748,44.8814,52500.0
2010-04-05 15:25:00,68.08,68.12,68.08,68.09,32800.0,44.8814,44.9077,44.8814,44.888,32800.0
2010-04-05 15:30:00,68.09,68.1,68.05,68.05,40000.0,44.888,44.8945,44.8616,44.8616,40000.0
2010-04-05 15:35:00,68.05,68.06,68.01,68.01,69000.0,44.8616,44.8682,44.8352,44.8352,69000.0
2010-04-05 15:40:00,68.01,68.04,67.98,67.99,120500.0,44.8352,44.855,44.8154,44.822,120500.0
2010-04-05 15:45:00,67.99,68.05,67.98,68.02,93400.0,44.822,44.8616,44.8154,44.8418,93400.0
2010-04-05 15:50:00,68.03,68.04,68.0,68.01,94400.0,44.8484,44.855,44.8286,44.8352,94400.0
2010-04-05 15:55:00,68.01,68.05,67.99,68.05,201900.0,44.8352,44.8616,44.822,44.8616,201900.0
2010-04-06 09:30:00,67.77,67.9,67.68,67.83,121600.0,44.677,44.7627,44.6177,44.7166,121600.0
2010-04-06 09:35:00,67.85,67.88,67.72,67.85,75100.0,44.7297,44.7495,44.644,44.7297,75100.0
2010-04-06 09:40:00,67.85,67.86,67.77,67.77,25100.0,44.7297,44.7363,44.677,44.677,25100.0
2010-04-06 09:45:00,67.78,67.87,67.7,67.85,103100.0,44.6836,44.7429,44.6308,44.7297,103100.0
2010-04-06 09:50:00,67.85,67.86,67.82,67.84,33200.0,44.7297,44.7363,44.71,44.7231,33200.0
2010-04-06 09:55:00,67.84,67.95,67.83,67.93,66200.0,44.7231,44.7957,44.7166,44.7825,66200.0
2010-04-06 10:00:00,67.93,67.93,67.84,67.86,48600.0,44.7825,44.7825,44.7231,44.7363,48600.0
2010-04-06 10:05:00,67.86,67.96,67.84,67.87,65900.0,44.7363,44.8023,44.7231,44.7429,65900.0
2010-04-06 10:10:00,67.88,67.88,67.82,67.82,46600.0,44.7495,44.7495,44.71,44.71,46600.0
2010-04-06 10:15:00,67.82,67.83,67.75,67.75,45100.0,44.71,44.7166,44.6638,44.6638,45100.0
2010-04-06 10:20:00,67.75,67.76,67.72,67.76,26500.0,44.6638,44.6704,44.644,44.6704,26500.0
2010-04-06 10:25:00,67.77,67.8,67.75,67.77,44300.0,44.677,44.6968,44.6638,44.677,44300.0
2010-04-06 10:30:00,67.77,67.78,67.7,67.71,43600.0,44.677,44.6836,44.6308,44.6374,43600.0
2010-04-06 10:35:00,67.71,67.75,67.68,67.71,29300.0,44.6374,44.6638,44.6177,44.6374,29300.0
2010-04-06 10:40:00,67.72,67.75,67.7,67.72,36300.0,44.644,44.6638,44.6308,44.644,36300.0
2010-04-06 10:45:00,67.72,67.73,67.69,67.69,29600.0,44.644,44.6506,44.6243,44.6243,29600.0
2010-04-06 10:50:00,67.7,67.73,67.69,67.7,82500.0,44.6308,44.6506,44.6243,44.6308,82500.0
2010-04-06 10:55:00,67.7,67.75,67.69,67.75,94300.0,44.6308,44.6638,44.6243,44.6638,94300.0
2010-04-06 11:00:00,67.74,67.77,67.71,67.74,41600.0,44.6572,44.677,44.6374,44.6572,41600.0
2010-04-06 11:05:00,67.73,67.74,67.71,67.71,13600.0,44.6506,44.6572,44.6374,44.6374,13600.0
2010-04-06 11:10:00,67.72,67.77,67.71,67.75,33400.0,44.644,44.677,44.6374,44.6638,33400.0
2010-04-06 11:15:00,67.75,67.8,67.71,67.78,38100.0,44.6638,44.6968,44.6374,44.6836,38100.0
2010-04-06 11:20:00,67.79,67.79,67.71,67.71,18200.0,44.6902,44.6902,44.6374,44.6374,18200.0
2010-04-06 11:25:00,67.71,67.72,67.69,67.69,53900.0,44.6374,44.644,44.6243,44.6243,53900.0
2010-04-06 11:30:00,67.69,67.7,67.67,67.7,48000.0,44.6243,44.6308,44.6111,44.6308,48000.0
2010-04-06 11:35:00,67.69,67.69,67.67,67.67,29700.0,44.6243,44.6243,44.6111,44.6111,29700.0
2010-04-06 11:40:00,67.67,67.73,67.66,67.73,22200.0,44.6111,44.6506,44.6045,44.6506,22200.0
2010-04-06 11:45:00,67.73,67.77,67.73,67.75,46900.0,44.6506,44.677,44.6506,44.6638,46900.0
2010-04-06 11:50:00,67.76,67.76,67.74,67.75,14800.0,44.6704,44.6704,44.6572,44.6638,14800.0
2010-04-06 11:55:00,67.74,67.75,67.66,67.68,28400.0,44.6572,44.6638,44.6045,44.6177,28400.0
2010-04-06 12:00:00,67.68,67.69,67.65,67.68,54100.0,44.6177,44.6243,44.5979,44.6177,54100.0
2010-04-06 12:05:00,67.68,67.69,67.68,67.69,21000.0,44.6177,44.6243,44.6177,44.6243,21000.0
2010-04-06 12:10:00,67.7,67.73,67.7,67.72,12100.0,44.6308,44.6506,44.6308,44.644,12100.0
2010-04-06 12:15:00,67.73,67.76,67.72,67.75,19500.0,44.6506,44.6704,44.644,44.6638,19500.0
2010-04-06 12:20:00,67.75,67.78,67.73,67.78,19000.0,44.6638,44.6836,44.6506,44.6836,19000.0
2010-04-06 12:25:00,67.79,67.79,67.76,67.76,20000.0,44.6902,44.6902,44.6704,44.6704,20000.0
2010-04-06 12:30:00,67.76,67.77,67.72,67.73,18000.0,44.6704,44.677,44.644,44.6506,18000.0
2010-04-06 12:35:00,67.72,67.74,67.71,67.72,19600.0,44.644,44.6572,44.6374,44.644,19600.0
2010-04-06 12:40:00,67.72,67.73,67.68,67.7,22500.0,44.644,44.6506,44.6177,44.6308,22500.0
2010-04-06 12:45:00,67.7,67.71,67.69,67.69,8800.0,44.6308,44.6374,44.6243,44.6243,8800.0
2010-04-06 12:50:00,67.7,67.71,67.69,67.69,8700.0,44.6308,44.6374,44.6243,44.6243,8700.0
2010-04-06 12:55:00,67.7,67.71,67.68,67.69,16500.0,44.6308,44.6374,44.6177,44.6243,16500.0
2010-04-06 13:00:00,67.71,67.74,67.7,67.72,13400.0,44.6374,44.6572,44.6308,44.644,13400.0
2010-04-06 13:05:00,67.73,67.79,67.72,67.78,15500.0,44.6506,44.6902,44.644,44.6836,15500.0
2010-04-06 13:10:00,67.78,67.78,67.75,67.77,12800.0,44.6836,44.6836,44.6638,44.677,12800.0
2010-04-06 13:15:00,67.76,67.8,67.76,67.8,11000.0,44.6704,44.6968,44.6704,44.6968,11000.0
2010-04-06 13:20:00,67.8,67.83,67.79,67.83,36400.0,44.6968,44.7166,44.6902,44.7166,36400.0
2010-04-06 13:25:00,67.82,67.85,67.79,67.81,31800.0,44.71,44.7297,44.6902,44.7034,31800.0
2010-04-06 13:30:00,67.82,67.85,67.82,67.83,38000.0,44.71,44.7297,44.71,44.7166,38000.0
2010-04-06 13:35:00,67.84,67.86,67.82,67.82,35500.0,44.7231,44.7363,44.71,44.71,35500.0
2010-04-06 13:40:00,67.82,67.86,67.82,67.82,30700.0,44.71,44.7363,44.71,44.71,30700.0
2010-04-06 13:45:00,67.81,67.82,67.79,67.8,12200.0,44.7034,44.71,44.6902,44.6968,12200.0
2010-04-06 13:50:00,67.81,67.81,67.79,67.79,14300.0,44.7034,44.7034,44.6902,44.6902,14300.0
2010-04-06 13:55:00,67.8,67.83,67.79,67.8,25600.0,44.6968,44.7166,44.6902,44.6968,25600.0
2010-04-06 14:00:00,67.8,67.83,67.77,67.82,45600.0,44.6968,44.7166,44.677,44.71,45600.0
2010-04-06 14:05:00,67.82,67.83,67.76,67.77,39200.0,44.71,44.7166,44.6704,44.677,39200.0
2010-04-06 14:10:00,67.77,67.85,67.77,67.84,26200.0,44.677,44.7297,44.677,44.7231,26200.0
2010-04-06 14:15:00,67.84,67.94,67.84,67.92,48500.0,44.7231,44.7891,44.7231,44.7759,48500.0
2010-04-06 14:20:00,67.92,67.92,67.85,67.88,55700.0,44.7759,44.7759,44.7297,44.7495,55700.0
2010-04-06 14:25:00,67.88,67.96,67.88,67.96,38700.0,44.7495,44.8023,44.7495,44.8023,38700.0
2010-04-06 14:30:00,67.96,67.96,67.91,67.92,44500.0,44.8023,44.8023,44.7693,44.7759,44500.0
2010-04-06 14:35:00,67.92,67.95,67.89,67.93,24400.0,44.7759,44.7957,44.7561,44.7825,24400.0
2010-04-06 14:40:00,67.93,67.93,67.89,67.9,24700.0,44.7825,44.7825,44.7561,44.7627,24700.0
2010-04-06 14:45:00,67.9,67.91,67.89,67.89,14000.0,44.7627,44.7693,44.7561,44.7561,14000.0
2010-04-06 14:50:00,67.89,67.9,67.86,67.89,47500.0,44.7561,44.7627,44.7363,44.7561,47500.0
2010-04-06 14:55:00,67.89,67.92,67.89,67.92,31900.0,44.7561,44.7759,44.7561,44.7759,31900.0
2010-04-06 15:00:00,67.92,67.93,67.88,67.88,38400.0,44.7759,44.7825,44.7495,44.7495,38400.0
2010-04-06 15:05:00,67.88,67.88,67.86,67.87,33400.0,44.7495,44.7495,44.7363,44.7429,33400.0
2010-04-06 15:10:00,67.86,67.87,67.8,67.81,81000.0,44.7363,44.7429,44.6968,44.7034,81000.0
2010-04-06 15:15:00,67.81,67.84,67.81,67.83,19100.0,44.7034,44.7231,44.7034,44.7166,19100.0
2010-04-06 15:20:00,67.84,67.85,67.79,67.81,51900.0,44.7231,44.7297,44.6902,44.7034,51900.0
2010-04-06 15:25:00,67.81,67.81,67.8,67.8,16000.0,44.7034,44.7034,44.6968,44.6968,16000.0
2010-04-06 15:30:00,67.8,67.81,67.77,67.77,63700.0,44.6968,44.7034,44.677,44.677,63700.0
2010-04-06 15:35:00,67.78,67.81,67.76,67.78,56500.0,44.6836,44.7034,44.6704,44.6836,56500.0
2010-04-06 15:40:00,67.79,67.8,67.77,67.79,48500.0,44.6902,44.6968,44.677,44.6902,48500.0
2010-04-06 15:45:00,67.79,67.81,67.78,67.79,59800.0,44.6902,44.7034,44.6836,44.6902,59800.0
2010-04-06 15:50:00,67.79,67.81,67.78,67.81,85500.0,44.6902,44.7034,44.6836,44.7034,85500.0
2010-04-06 15:55:00,67.81,67.83,67.79,67.8,133100.0,44.7034,44.7166,44.6902,44.6968,133100.0
2010-04-07 09:30:00,67.8,67.95,67.75,67.9,111900.0,44.6968,44.7957,44.6638,44.7627,111900.0
2010-04-07 09:35:00,67.9,68.05,67.86,68.03,142900.0,44.7627,44.8616,44.7363,44.8484,142900.0
2010-04-07 09:40:00,68.03,68.11,67.97,68.11,118500.0,44.8484,44.9011,44.8088,44.9011,118500.0
2010-04-07 09:45:00,68.11,68.13,68.01,68.06,105300.0,44.9011,44.9143,44.8352,44.8682,105300.0
2010-04-07 09:50:00,68.07,68.09,68.0,68.05,70100.0,44.8748,44.888,44.8286,44.8616,70100.0
2010-04-07 09:55:00,68.05,68.11,68.04,68.04,53400.0,44.8616,44.9011,44.855,44.855,53400.0
2010-04-07 10:00:00,68.04,68.04,67.89,67.96,100100.0,44.855,44.855,44.7561,44.8023,100100.0
2010-04-07 10:05:00,67.96,68.02,67.96,68.0,39400.0,44.8023,44.8418,44.8023,44.8286,39400.0
2010-04-07 10:10:00,68.02,68.04,67.97,67.97,46200.0,44.8418,44.855,44.8088,44.8088,46200.0
2010-04-07 10:15:00,67.97,68.0,67.96,67.98,54400.0,44.8088,44.8286,44.8023,44.8154,54400.0
2010-04-07 10:20:00,67.98,67.98,67.89,67.95,98600.0,44.8154,44.8154,44.7561,44.7957,98600.0
2010-04-07 10:25:00,67.94,67.97,67.94,67.95,32800.0,44.7891,44.8088,44.7891,44.7957,32800.0
2010-04-07 10:30:00,67.95,67.95,67.85,67.91,82800.0,44.7957,44.7957,44.7297,44.7693,82800.0
2010-04-07 10:35:00,67.91,67.93,67.85,67.85,27400.0,44.7693,44.7825,44.7297,44.7297,27400.0
2010-04-07 10:40:00,67.85,67.86,67.64,67.65,117100.0,44.7297,44.7363,44.5913,44.5979,117100.0
2010-04-07 10:45:00,67.65,67.68,67.56,67.59,100900.0,44.5979,44.6177,44.5386,44.5583,100900.0
2010-04-07 10:50:00,67.6,67.6,67.47,67.5,144400.0,44.5649,44.5649,44.4792,44.499,144400.0
2010-04-07 10:55:00,67.5,67.56,67.46,67.54,60100.0,44.499,44.5386,44.4726,44.5254,60100.0
2010-04-07 11:00:00,67.54,67.61,67.52,67.61,64200.0,44.5254,44.5715,44.5122,44.5715,64200.0
2010-04-07 11:05:00,67.6,67.67,67.57,67.67,56300.0,44.5649,44.6111,44.5451,44.6111,56300.0
2010-04-07 11:10:00,67.68,67.7,67.64,67.67,142200.0,44.6177,44.6308,44.5913,44.6111,142200.0
2010-04-07 11:15:00,67.68,67.74,67.63,67.73,65700.0,44.6177,44.6572,44.5847,44.6506,65700.0
2010-04-07 11:20:00,67.73,67.77,67.71,67.76,53600.0,44.6506,44.677,44.6374,44.6704,53600.0
2010-04-07 11:25:00,67.76,67.86,67.75,67.85,63700.0,44.6704,44.7363,44.6638,44.7297,63700.0
2010-04-07 11:30:00,67.85,67.89,67.82,67.89,66500.0,44.7297,44.7561,44.71,44.7561,66500.0
2010-04-07 11:35:00,67.89,67.92,67.86,67.88,52700.0,44.7561,44.7759,44.7363,44.7495,52700.0
2010-04-07 11:40:00,67.88,67.93,67.86,67.93,50200.0,44.7495,44.7825,44.7363,44.7825,50200.0
2010-04-07 11:45:00,67.94,67.94,67.89,67.9,40600.0,44.7891,44.7891,44.7561,44.7627,40600.0
2010-04-07 11:50:00,67.91,67.98,67.89,67.96,151300.0,44.7693,44.8154,44.7561,44.8023,151300.0
2010-04-07 11:55:00,67.96,68.02,67.94,67.98,74500.0,44.8023,44.8418,44.7891,44.8154,74500.0
2010-04-07 12:00:00,67.98,68.07,67.97,68.05,82200.0,44.8154,44.8748,44.8088,44.8616,82200.0
2010-04-07 12:05:00,68.05,68.05,67.97,68.01,43500.0,44.8616,44.8616,44.8088,44.8352,43500.0
2010-04-07 12:10:00,68.02,68.09,68.01,68.06,54800.0,44.8418,44.888,44.8352,44.8682,54800.0
2010-04-07 12:15:00,68.06,68.06,67.93,67.95,67900.0,44.8682,44.8682,44.7825,44.7957,67900.0
2010-04-07 12:20:00,67.96,67.96,67.87,67.87,37900.0,44.8023,44.8023,44.7429,44.7429,37900.0
2010-04-07 12:25:00,67.87,67.89,67.82,67.82,80100.0,44.7429,44.7561,44.71,44.71,80100.0
2010-04-07 12:30:00,67.82,67.82,67.75,67.79,44500.0,44.71,44.71,44.6638,44.6902,44500.0
2010-04-07 12:35:00,67.8,67.84,67.75,67.76,27600.0,44.6968,44.7231,44.6638,44.6704,27600.0
2010-04-07 12:40:00,67.76,67.77,67.72,67.74,36500.0,44.6704,44.677,44.644,44.6572,36500.0
2010-04-07 12:45:00,67.75,67.77,67.74,67.75,19000.0,44.6638,44.677,44.6572,44.6638,19000.0
2010-04-07 12:50:00,67.76,67.83,67.75,67.81,39300.0,44.6704,44.7166,44.6638,44.7034,39300.0
2010-04-07 12:55:00,67.8,67.81,67.73,67.81,24600.0,44.6968,44.7034,44.6506,44.7034,24600.0
2010-04-07 13:00:00,67.81,67.93,67.79,67.9,60100.0,44.7034,44.7825,44.6902,44.7627,60100.0
2010-04-07 13:05:00,67.9,67.94,67.88,67.94,32400.0,44.7627,44.7891,44.7495,44.7891,32400.0
2010-04-07 13:10:00,67.94,68.02,67.93,67.96,66700.0,44.7891,44.8418,44.7825,44.8023,66700.0
2010-04-07 13:15:00,67.96,67.96,67.9,67.91,52700.0,44.8023,44.8023,44.7627,44.7693,52700.0
2010-04-07 13:20:00,67.91,68.01,67.9,67.98,31600.0,44.7693,44.8352,44.7627,44.8154,31600.0
2010-04-07 13:25:00,67.98,68.01,67.96,67.96,50300.0,44.8154,44.8352,44.8023,44.8023,50300.0
2010-04-07 13:30:00,67.95,67.97,67.93,67.93,26300.0,44.7957,44.8088,44.7825,44.7825,26300.0
2010-04-07 13:35:00,67.93,67.95,67.92,67.93,26500.0,44.7825,44.7957,44.7759,44.7825,26500.0
2010-04-07 13:40:00,67.92,67.94,67.88,67.89,41700.0,44.7759,44.7891,44.7495,44.7561,41700.0
2010-04-07 13:45:00,67.9,67.9,67.86,67.88,15100.0,44.7627,44.7627,44.7363,44.7495,15100.0
2010-04-07 13:50:00,67.88,67.89,67.85,67.87,23500.0,44.7495,44.7561,44.7297,44.7429,23500.0
2010-04-07 13:55:00,67.88,67.92,67.85,67.9,48900.0,44.7495,44.7759,44.7297,44.7627,48900.0
2010-04-07 14:00:00,67.9,67.91,67.84,67.88,70500.0,44.7627,44.7693,44.7231,44.7495,70500.0
2010-04-07 14:05:00,67.88,67.88,67.83,67.84,129500.0,44.7495,44.7495,44.7166,44.7231,129500.0
2010-04-07 14:10:00,67.85,67.86,67.79,67.79,84500.0,44.7297,44.7363,44.6902,44.6902,84500.0
2010-04-07 14:15:00,67.8,67.8,67.75,67.78,40200.0,44.6968,44.6968,44.6638,44.6836,40200.0
2010-04-07 14:20:00,67.77,67.77,67.72,67.75,46200.0,44.677,44.677,44.644,44.6638,46200.0
2010-04-07 14:25:00,67.74,67.75,67.63,67.64,90000.0,44.6572,44.6638,44.5847,44.5913,90000.0
2010-04-07 14:30:00,67.64,67.64,67.52,67.58,93800.0,44.5913,44.5913,44.5122,44.5517,93800.0
2010-04-07 14:35:00,67.58,67.58,67.52,67.52,75700.0,44.5517,44.5517,44.5122,44.5122,75700.0
2010-04-07 14:40:00,67.52,67.53,67.5,67.51,74900.0,44.5122,44.5188,44.499,44.5056,74900.0
2010-04-07 14:45:00,67.51,67.55,67.5,67.5,97500.0,44.5056,44.532,44.499,44.499,97500.0
2010-04-07 14:50:00,67.51,67.55,67.48,67.54,64800.0,44.5056,44.532,44.4858,44.5254,64800.0
2010-04-07 14:55:00,67.54,67.55,67.43,67.45,128500.0,44.5254,44.532,44.4529,44.466,128500.0
2010-04-07 15:00:00,67.45,67.47,67.28,67.33,146900.0,44.466,44.4792,44.354,44.3869,146900.0
2010-04-07 15:05:00,67.33,67.33,67.26,67.32,144400.0,44.3869,44.3869,44.3408,44.3803,144400.0
2010-04-07 15:10:00,67.32,67.4,67.3,67.4,98900.0,44.3803,44.4331,44.3672,44.4331,98900.0
2010-04-07 15:15:00,67.39,67.47,67.35,67.4,91100.0,44.4265,44.4792,44.4001,44.4331,91100.0
2010-04-07 15:20:00,67.4,67.49,67.4,67.48,52100.0,44.4331,44.4924,44.4331,44.4858,52100.0
2010-04-07 15:25:00,67.48,67.53,67.46,67.51,83700.0,44.4858,44.5188,44.4726,44.5056,83700.0
2010-04-07 15:30:00,67.52,67.52,67.45,67.51,73900.0,44.5122,44.5122,44.466,44.5056,73900.0
2010-04-07 15:35:00,67.51,67.59,67.49,67.58,69900.0,44.5056,44.5583,44.4924,44.5517,69900.0
2010-04-07 15:40:00,67.58,67.63,67.56,67.6,88800.0,44.5517,44.5847,44.5386,44.5649,88800.0
2010-04-07 15:45:00,67.6,67.66,67.59,67.66,56300.0,44.5649,44.6045,44.5583,44.6045,56300.0
2010-04-07 15:50:00,67.66,67.67,67.59,67.6,111900.0,44.6045,44.6111,44.5583,44.5649,111900.0
2010-04-07 15:55:00,67.6,67.69,67.58,67.69,231900.0,44.5649,44.6243,44.5517,44.6243,231900.0
2010-04-08 09:30:00,67.9,68.14,67.87,68.03,236600.0,44.7627,44.9209,44.7429,44.8484,236600.0
2010-04-08 09:35:00,68.04,68.17,68.03,68.1,219000.0,44.855,44.9407,44.8484,44.8945,219000.0
2010-04-08 09:40:00,68.09,68.12,68.06,68.09,140600.0,44.888,44.9077,44.8682,44.888,140600.0
2010-04-08 09:45:00,68.08,68.22,68.07,68.16,144500.0,44.8814,44.9737,44.8748,44.9341,144500.0
2010-04-08 09:50:00,68.16,68.4,68.15,68.27,244700.0,44.9341,45.0923,44.9275,45.0066,244700.0
2010-04-08 09:55:00,68.27,68.35,68.23,68.35,151400.0,45.0066,45.0594,44.9802,45.0594,151400.0
2010-04-08 10:00:00,68.35,68.36,68.28,68.33,107000.0,45.0594,45.066,45.0132,45.0462,107000.0
2010-04-08 10:05:00,68.33,68.43,68.3,68.42,109200.0,45.0462,45.1121,45.0264,45.1055,109200.0
2010-04-08 10:10:00,68.43,68.43,68.33,68.36,155700.0,45.1121,45.1121,45.0462,45.066,155700.0
2010-04-08 10:15:00,68.37,68.55,68.36,68.54,198300.0,45.0725,45.1912,45.066,45.1846,198300.0
2010-04-08 10:20:00,68.54,68.64,68.51,68.61,174100.0,45.1846,45.2505,45.1648,45.2308,174100.0
2010-04-08 10:25:00,68.61,68.71,68.57,68.6,200300.0,45.2308,45.2967,45.2044,45.2242,200300.0
2010-04-08 10:30:00,68.59,68.68,68.58,68.68,127000.0,45.2176,45.2769,45.211,45.2769,127000.0
2010-04-08 10:35:00,68.67,68.78,68.64,68.64,145900.0,45.2703,45.3428,45.2505,45.2505,145900.0
2010-04-08 10:40:00,68.63,68.66,68.61,68.62,47400.0,45.2439,45.2637,45.2308,45.2374,47400.0
2010-04-08 10:45:00,68.62,68.67,68.61,68.65,66500.0,45.2374,45.2703,45.2308,45.2571,66500.0
2010-04-08 10:50:00,68.65,68.7,68.63,68.7,60900.0,45.2571,45.2901,45.2439,45.2901,60900.0
2010-04-08 10:55:00,68.7,68.71,68.67,68.67,79800.0,45.2901,45.2967,45.2703,45.2703,79800.0
2010-04-08 11:00:00,68.67,68.7,68.67,68.68,76900.0,45.2703,45.2901,45.2703,45.2769,76900.0
2010-04-08 11:05:00,68.69,68.69,68.6,68.6,92100.0,45.2835,45.2835,45.2242,45.2242,92100.0
2010-04-08 11:10:00,68.6,68.62,68.6,68.62,71900.0,45.2242,45.2374,45.2242,45.2374,71900.0
2010-04-08 11:15:00,68.61,68.62,68.53,68.54,52800.0,45.2308,45.2374,45.178,45.1846,52800.0
2010-04-08 11:20:00,68.53,68.57,68.53,68.56,59400.0,45.178,45.2044,45.178,45.1978,59400.0
2010-04-08 11:25:00,68.56,68.58,68.52,68.53,56600.0,45.1978,45.211,45.1714,45.178,56600.0
2010-04-08 11:30:00,68.53,68.57,68.47,68.47,55600.0,45.178,45.2044,45.1385,45.1385,55600.0
2010-04-08 11:35:00,68.47,68.57,68.45,68.54,47100.0,45.1385,45.2044,45.1253,45.1846,47100.0
2010-04-08 11:40:00,68.54,68.6,68.54,68.55,50600.0,45.1846,45.2242,45.1846,45.1912,50600.0
2010-04-08 11:45:00,68.56,68.56,68.5,68.55,73500.0,45.1978,45.1978,45.1582,45.1912,73500.0
2010-04-08 11:50:00,68.55,68.62,68.55,68.61,44900.0,45.1912,45.2374,45.1912,45.2308,44900.0
2010-04-08 11:55:00,68.61,68.61,68.58,68.6,31300.0,45.2308,45.2308,45.211,45.2242,31300.0
2010-04-08 12:00:00,68.6,68.6,68.55,68.55,38200.0,45.2242,45.2242,45.1912,45.1912,38200.0
2010-04-08 12:05:00,68.54,68.57,68.5,68.5,54100.0,45.1846,45.2044,45.1582,45.1582,54100.0
2010-04-08 12:10:00,68.5,68.52,68.48,68.5,47600.0,45.1582,45.1714,45.1451,45.1582,47600.0
2010-04-08 12:15:00,68.49,68.5,68.49,68.49,28400.0,45.1517,45.1582,45.1517,45.1517,28400.0
2010-04-08 12:20:00,68.5,68.62,68.49,68.61,72500.0,45.1582,45.2374,45.1517,45.2308,72500.0
2010-04-08 12:25:00,68.6,68.68,68.6,68.67,69000.0,45.2242,45.2769,45.2242,45.2703,69000.0
2010-04-08 12:30:00,68.66,68.7,68.65,68.67,51500.0,45.2637,45.2901,45.2571,45.2703,51500.0
2010-04-08 12:35:00,68.66,68.68,68.66,68.66,20100.0,45.2637,45.2769,45.2637,45.2637,20100.0
2010-04-08 12:40:00,68.67,68.72,68.67,68.71,56900.0,45.2703,45.3033,45.2703,45.2967,56900.0
2010-04-08 12:45:00,68.72,68.78,68.71,68.77,54900.0,45.3033,45.3428,45.2967,45.3362,54900.0
2010-04-08 12:50:00,68.78,68.78,68.73,68.77,22300.0,45.3428,45.3428,45.3099,45.3362,22300.0
2010-04-08 12:55:00,68.77,68.79,68.74,68.79,35700.0,45.3362,45.3494,45.3165,45.3494,35700.0
2010-04-08 13:00:00,68.79,68.85,68.78,68.85,49400.0,45.3494,45.389,45.3428,45.389,49400.0
2010-04-08 13:05:00,68.85,68.92,68.85,68.9,62000.0,45.389,45.4351,45.389,45.4219,62000.0
2010-04-08 13:10:00,68.9,68.94,68.87,68.89,80900.0,45.4219,45.4483,45.4022,45.4154,80900.0
2010-04-08 13:15:00,68.9,68.92,68.82,68.82,19200.0,45.4219,45.4351,45.3692,45.3692,19200.0
2010-04-08 13:20:00,68.82,68.84,68.81,68.82,21900.0,45.3692,45.3824,45.3626,45.3692,21900.0
2010-04-08 13:25:00,68.83,68.86,68.8,68.82,36300.0,45.3758,45.3956,45.356,45.3692,36300.0
2010-04-08 13:30:00,68.83,68.93,68.83,68.87,66300.0,45.3758,45.4417,45.3758,45.4022,66300.0
2010-04-08 13:35:00,68.87,68.98,68.87,68.92,57700.0,45.4022,45.4747,45.4022,45.4351,57700.0
2010-04-08 13:40:00,68.92,69.0,68.92,68.99,50600.0,45.4351,45.4879,45.4351,45.4813,50600.0
2010-04-08 13:45:00,68.99,69.0,68.93,68.94,88300.0,45.4813,45.4879,45.4417,45.4483,88300.0
2010-04-08 13:50:00,68.95,68.96,68.89,68.9,64800.0,45.4549,45.4615,45.4154,45.4219,64800.0
2010-04-08 13:55:00,68.9,68.93,68.9,68.9,52500.0,45.4219,45.4417,45.4219,45.4219,52500.0
2010-04-08 14:00:00,68.91,68.95,68.89,68.94,53000.0,45.4285,45.4549,45.4154,45.4483,53000.0
2010-04-08 14:05:00,68.95,68.95,68.86,68.89,28000.0,45.4549,45.4549,45.3956,45.4154,28000.0
2010-04-08 14:10:00,68.88,68.9,68.85,68.9,38500.0,45.4088,45.4219,45.389,45.4219,38500.0
2010-04-08 14:15:00,68.9,68.93,68.9,68.93,27400.0,45.4219,45.4417,45.4219,45.4417,27400.0
2010-04-08 14:20:00,68.92,68.93,68.86,68.86,30300.0,45.4351,45.4417,45.3956,45.3956,30300.0
2010-04-08 14:25:00,68.86,68.96,68.86,68.94,52300.0,45.3956,45.4615,45.3956,45.4483,52300.0
2010-04-08 14:30:00,68.94,68.94,68.88,68.9,30200.0,45.4483,45.4483,45.4088,45.4219,30200.0
2010-04-08 14:35:00,68.9,68.9,68.86,68.89,28200.0,45.4219,45.4219,45.3956,45.4154,28200.0
2010-04-08 14:40:00,68.89,68.97,68.88,68.97,69700.0,45.4154,45.4681,45.4088,45.4681,69700.0
2010-04-08 14:45:00,68.97,68.98,68.92,68.97,42400.0,45.4681,45.4747,45.4351,45.4681,42400.0
2010-04-08 14:50:00,68.97,69.0,68.96,68.97,55000.0,45.4681,45.4879,45.4615,45.4681,55000.0
2010-04-08 14:55:00,68.97,69.03,68.93,68.93,103300.0,45.4681,45.5076,45.4417,45.4417,103300.0
2010-04-08 15:00:00,68.93,68.94,68.9,68.93,48900.0,45.4417,45.4483,45.4219,45.4417,48900.0
2010-04-08 15:05:00,68.94,68.94,68.88,68.89,44400.0,45.4483,45.4483,45.4088,45.4154,44400.0
2010-04-08 15:10:00,68.88,68.94,68.88,68.9,75100.0,45.4088,45.4483,45.4088,45.4219,75100.0
2010-04-08 15:15:00,68.9,68.94,68.9,68.92,46300.0,45.4219,45.4483,45.4219,45.4351,46300.0
2010-04-08 15:20:00,68.92,68.94,68.89,68.89,72300.0,45.4351,45.4483,45.4154,45.4154,72300.0
2010-04-08 15:25:00,68.9,68.9,68.86,68.88,56800.0,45.4219,45.4219,45.3956,45.4088,56800.0
2010-04-08 15:30:00,68.86,68.88,68.85,68.86,74200.0,45.3956,45.4088,45.389,45.3956,74200.0
2010-04-08 15:35:00,68.86,68.88,68.85,68.85,83100.0,45.3956,45.4088,45.389,45.389,83100.0
2010-04-08 15:40:00,68.85,68.88,68.82,68.87,125500.0,45.389,45.4088,45.3692,45.4022,125500.0
2010-04-08 15:45:00,68.86,68.87,68.81,68.82,143800.0,45.3956,45.4022,45.3626,45.3692,143800.0
2010-04-08 15:50:00,68.82,68.85,68.79,68.79,293100.0,45.3692,45.389,45.3494,45.3494,293100.0
2010-04-08 15:55:00,68.79,68.93,68.76,68.76,360300.0,45.3494,45.4417,45.3296,45.3296,360300.0
2010-04-09 09:30:00,68.66,68.77,68.51,68.52,372300.0,45.2637,45.3362,45.1648,45.1714,372300.0
2010-04-09 09:35:00,68.53,68.56,68.38,68.45,170300.0,45.178,45.1978,45.0791,45.1253,170300.0
2010-04-09 09:40:00,68.45,68.46,68.39,68.4,105900.0,45.1253,45.1319,45.0857,45.0923,105900.0
2010-04-09 09:45:00,68.4,68.4,68.23,68.28,108500.0,45.0923,45.0923,44.9802,45.0132,108500.0
2010-04-09 09:50:00,68.28,68.39,68.25,68.26,206300.0,45.0132,45.0857,44.9934,45.0,206300.0
2010-04-09 09:55:00,68.26,68.28,68.21,68.24,129300.0,45.0,45.0132,44.9671,44.9868,129300.0
2010-04-09 10:00:00,68.24,68.38,68.24,68.31,102900.0,44.9868,45.0791,44.9868,45.033,102900.0
2010-04-09 10:05:00,68.31,68.37,68.3,68.32,99500.0,45.033,45.0725,45.0264,45.0396,99500.0
2010-04-09 10:10:00,68.32,68.4,68.32,68.35,81200.0,45.0396,45.0923,45.0396,45.0594,81200.0
2010-04-09 10:15:00,68.35,68.35,68.31,68.32,58500.0,45.0594,45.0594,45.033,45.0396,58500.0
2010-04-09 10:20:00,68.33,68.34,68.32,68.32,55800.0,45.0462,45.0528,45.0396,45.0396,55800.0
2010-04-09 10:25:00,68.33,68.39,68.26,68.27,252400.0,45.0462,45.0857,45.0,45.0066,252400.0
2010-04-09 10:30:00,68.26,68.28,68.18,68.2,148400.0,45.0,45.0132,44.9473,44.9605,148400.0
2010-04-09 10:35:00,68.21,68.21,68.14,68.19,81100.0,44.9671,44.9671,44.9209,44.9539,81100.0
2010-04-09 10:40:00,68.19,68.47,68.17,68.42,247900.0,44.9539,45.1385,44.9407,45.1055,247900.0
2010-04-09 10:45:00,68.42,68.52,68.37,68.47,89700.0,45.1055,45.1714,45.0725,45.1385,89700.0
2010-04-09 10:50:00,68.48,68.53,68.4,68.45,97800.0,45.1451,45.178,45.0923,45.1253,97800.0
2010-04-09 10:55:00,68.44,68.51,68.4,68.5,124000.0,45.1187,45.1648,45.0923,45.1582,124000.0
2010-04-09 11:00:00,68.5,68.5,68.43,68.46,80000.0,45.1582,45.1582,45.1121,45.1319,80000.0
2010-04-09 11:05:00,68.47,68.55,68.46,68.55,31900.0,45.1385,45.1912,45.1319,45.1912,31900.0
2010-04-09 11:10:00,68.55,68.66,68.54,68.62,96700.0,45.1912,45.2637,45.1846,45.2374,96700.0
2010-04-09 11:15:00,68.63,68.63,68.52,68.55,50300.0,45.2439,45.2439,45.1714,45.1912,50300.0
2010-04-09 11:20:00,68.55,68.6,68.53,68.54,39400.0,45.1912,45.2242,45.178,45.1846,39400.0
2010-04-09 11:25:00,68.55,68.59,68.53,68.54,28200.0,45.1912,45.2176,45.178,45.1846,28200.0
2010-04-09 11:30:00,68.53,68.6,68.53,68.58,44800.0,45.178,45.2242,45.178,45.211,44800.0
2010-04-09 11:35:00,68.58,68.64,68.57,68.64,35700.0,45.211,45.2505,45.2044,45.2505,35700.0
2010-04-09 11:40:00,68.64,68.77,68.64,68.76,73300.0,45.2505,45.3362,45.2505,45.3296,73300.0
2010-04-09 11:45:00,68.75,68.75,68.64,68.64,23100.0,45.3231,45.3231,45.2505,45.2505,23100.0
2010-04-09 11:50:00,68.64,68.67,68.63,68.65,23900.0,45.2505,45.2703,45.2439,45.2571,23900.0
2010-04-09 11:55:00,68.65,68.66,68.6,68.6,38400.0,45.2571,45.2637,45.2242,45.2242,38400.0
2010-04-09 12:00:00,68.6,68.61,68.57,68.59,34900.0,45.2242,45.2308,45.2044,45.2176,34900.0
2010-04-09 12:05:00,68.59,68.69,68.58,68.69,37400.0,45.2176,45.2835,45.211,45.2835,37400.0
2010-04-09 12:10:00,68.69,68.73,68.65,68.71,97800.0,45.2835,45.3099,45.2571,45.2967,97800.0
2010-04-09 12:15:00,68.71,68.71,68.66,68.66,24100.0,45.2967,45.2967,45.2637,45.2637,24100.0
2010-04-09 12:20:00,68.67,68.67,68.58,68.58,59000.0,45.2703,45.2703,45.211,45.211,59000.0
2010-04-09 12:25:00,68.58,68.59,68.55,68.58,40500.0,45.211,45.2176,45.1912,45.211,40500.0
2010-04-09 12:30:00,68.58,68.58,68.48,68.48,57500.0,45.211,45.211,45.1451,45.1451,57500.0
2010-04-09 12:35:00,68.48,68.54,68.47,68.47,40000.0,45.1451,45.1846,45.1385,45.1385,40000.0
2010-04-09 12:40:00,68.48,68.48,68.44,68.44,40800.0,45.1451,45.1451,45.1187,45.1187,40800.0
2010-04-09 12:45:00,68.44,68.44,68.36,68.4,52900.0,45.1187,45.1187,45.066,45.0923,52900.0
2010-04-09 12:50:00,68.4,68.46,68.38,68.45,29600.0,45.0923,45.1319,45.0791,45.1253,29600.0
2010-04-09 12:55:00,68.45,68.48,68.44,68.44,27200.0,45.1253,45.1451,45.1187,45.1187,27200.0
2010-04-09 13:00:00,68.44,68.45,68.38,68.38,19600.0,45.1187,45.1253,45.0791,45.0791,19600.0
2010-04-09 13:05:00,68.38,68.4,68.36,68.37,46600.0,45.0791,45.0923,45.066,45.0725,46600.0
2010-04-09 13:10:00,68.38,68.4,68.37,68.38,12900.0,45.0791,45.0923,45.0725,45.0791,12900.0
2010-04-09 13:15:00,68.37,68.38,68.35,68.38,21000.0,45.0725,45.0791,45.0594,45.0791,21000.0
2010-04-09 13:20:00,68.38,68.45,68.37,68.45,43300.0,45.0791,45.1253,45.0725,45.1253,43300.0
2010-04-09 13:25:00,68.45,68.46,68.42,68.43,13900.0,45.1253,45.1319,45.1055,45.1121,13900.0
2010-04-09 13:30:00,68.43,68.5,68.43,68.49,48400.0,45.1121,45.1582,45.1121,45.1517,48400.0
2010-04-09 13:35:00,68.48,68.49,68.46,68.47,20000.0,45.1451,45.1517,45.1319,45.1385,20000.0
2010-04-09 13:40:00,68.46,68.47,68.44,68.46,11300.0,45.1319,45.1385,45.1187,45.1319,11300.0
2010-04-09 13:45:00,68.47,68.47,68.43,68.45,20500.0,45.1385,45.1385,45.1121,45.1253,20500.0
2010-04-09 13:50:00,68.45,68.47,68.45,68.45,42700.0,45.1253,45.1385,45.1253,45.1253,42700.0
2010-04-09 13:55:00,68.45,68.47,68.37,68.37,53200.0,45.1253,45.1385,45.0725,45.0725,53200.0
2010-04-09 14:00:00,68.37,68.38,68.33,68.38,57500.0,45.0725,45.0791,45.0462,45.0791,57500.0
2010-04-09 14:05:00,68.39,68.43,68.37,68.43,31700.0,45.0857,45.1121,45.0725,45.1121,31700.0
2010-04-09 14:10:00,68.43,68.46,68.41,68.44,22700.0,45.1121,45.1319,45.0989,45.1187,22700.0
2010-04-09 14:15:00,68.43,68.47,68.43,68.47,21800.0,45.1121,45.1385,45.1121,45.1385,21800.0
2010-04-09 14:20:00,68.47,68.48,68.46,68.47,33700.0,45.1385,45.1451,45.1319,45.1385,33700.0
2010-04-09 14:25:00,68.48,68.5,68.47,68.47,48900.0,45.1451,45.1582,45.1385,45.1385,48900.0
2010-04-09 14:30:00,68.48,68.48,68.43,68.45,33100.0,45.1451,45.1451,45.1121,45.1253,33100.0
2010-04-09 14:35:00,68.45,68.46,68.41,68.46,22000.0,45.1253,45.1319,45.0989,45.1319,22000.0
2010-04-09 14:40:00,68.46,68.46,68.42,68.43,23300.0,45.1319,45.1319,45.1055,45.1121,23300.0
2010-04-09 14:45:00,68.44,68.49,68.43,68.45,26100.0,45.1187,45.1517,45.1121,45.1253,26100.0
2010-04-09 14:50:00,68.45,68.5,68.44,68.48,32400.0,45.1253,45.1582,45.1187,45.1451,32400.0
2010-04-09 14:55:00,68.48,68.52,68.46,68.49,35600.0,45.1451,45.1714,45.1319,45.1517,35600.0
2010-04-09 15:00:00,68.49,68.5,68.44,68.49,48900.0,45.1517,45.1582,45.1187,45.1517,48900.0
2010-04-09 15:05:00,68.49,68.5,68.42,68.42,64900.0,45.1517,45.1582,45.1055,45.1055,64900.0
2010-04-09 15:10:00,68.42,68.46,68.4,68.46,30400.0,45.1055,45.1319,45.0923,45.1319,30400.0
2010-04-09 15:15:00,68.45,68.45,68.4,68.44,56000.0,45.1253,45.1253,45.0923,45.1187,56000.0
2010-04-09 15:20:00,68.44,68.46,68.41,68.41,42400.0,45.1187,45.1319,45.0989,45.0989,42400.0
2010-04-09 15:25:00,68.42,68.48,68.41,68.48,48600.0,45.1055,45.1451,45.0989,45.1451,48600.0
2010-04-09 15:30:00,68.48,68.52,68.45,68.52,76200.0,45.1451,45.1714,45.1253,45.1714,76200.0
2010-04-09 15:35:00,68.52,68.54,68.49,68.49,59600.0,45.1714,45.1846,45.1517,45.1517,59600.0
2010-04-09 15:40:00,68.5,68.52,68.47,68.51,104400.0,45.1582,45.1714,45.1385,45.1648,104400.0
2010-04-09 15:45:00,68.52,68.6,68.52,68.6,106200.0,45.1714,45.2242,45.1714,45.2242,106200.0
2010-04-09 15:50:00,68.6,68.66,68.59,68.66,156800.0,45.2242,45.2637,45.2176,45.2637,156800.0
2010-04-09 15:55:00,68.66,68.7,68.63,68.67,213900.0,45.2637,45.2901,45.2439,45.2703,213900.0
2010-04-12 09:30:00,68.77,68.85,68.58,68.72,159700.0,45.3362,45.389,45.211,45.3033,159700.0
2010-04-12 09:35:00,68.72,68.81,68.42,68.62,174300.0,45.3033,45.3626,45.1055,45.2374,174300.0
2010-04-12 09:40:00,68.63,68.69,68.58,68.68,51900.0,45.2439,45.2835,45.211,45.2769,51900.0
2010-04-12 09:45:00,68.69,68.71,68.61,68.66,48500.0,45.2835,45.2967,45.2308,45.2637,48500.0
2010-04-12 09:50:00,68.66,68.67,68.52,68.56,51700.0,45.2637,45.2703,45.1714,45.1978,51700.0
2010-04-12 09:55:00,68.55,68.56,68.49,68.54,41900.0,45.1912,45.1978,45.1517,45.1846,41900.0
2010-04-12 10:00:00,68.53,68.58,68.52,68.56,31100.0,45.178,45.211,45.1714,45.1978,31100.0
2010-04-12 10:05:00,68.55,68.6,68.54,68.58,27500.0,45.1912,45.2242,45.1846,45.211,27500.0
2010-04-12 10:10:00,68.58,68.63,68.56,68.56,45100.0,45.211,45.2439,45.1978,45.1978,45100.0
2010-04-12 10:15:00,68.56,68.56,68.43,68.44,57500.0,45.1978,45.1978,45.1121,45.1187,57500.0
2010-04-12 10:20:00,68.45,68.53,68.44,68.44,32300.0,45.1253,45.178,45.1187,45.1187,32300.0
2010-04-12 10:25:00,68.45,68.56,68.45,68.56,39800.0,45.1253,45.1978,45.1253,45.1978,39800.0
2010-04-12 10:30:00,68.55,68.55,68.48,68.5,37200.0,45.1912,45.1912,45.1451,45.1582,37200.0
2010-04-12 10:35:00,68.49,68.49,68.37,68.39,68300.0,45.1517,45.1517,45.0725,45.0857,68300.0
2010-04-12 10:40:00,68.39,68.47,68.38,68.42,36100.0,45.0857,45.1385,45.0791,45.1055,36100.0
2010-04-12 10:45:00,68.42,68.5,68.41,68.41,39400.0,45.1055,45.1582,45.0989,45.0989,39400.0
2010-04-12 10:50:00,68.42,68.44,68.4,68.4,40100.0,45.1055,45.1187,45.0923,45.0923,40100.0
2010-04-12 10:55:00,68.4,68.42,68.38,68.42,31700.0,45.0923,45.1055,45.0791,45.1055,31700.0
2010-04-12 11:00:00,68.42,68.43,68.4,68.4,42600.0,45.1055,45.1121,45.0923,45.0923,42600.0
2010-04-12 11:05:00,68.41,68.51,68.41,68.5,47200.0,45.0989,45.1648,45.0989,45.1582,47200.0
2010-04-12 11:10:00,68.5,68.57,68.48,68.54,71300.0,45.1582,45.2044,45.1451,45.1846,71300.0
2010-04-12 11:15:00,68.54,68.58,68.53,68.57,46900.0,45.1846,45.211,45.178,45.2044,46900.0
2010-04-12 11:20:00,68.58,68.59,68.48,68.48,41000.0,45.211,45.2176,45.1451,45.1451,41000.0
2010-04-12 11:25:00,68.48,68.49,68.45,68.47,36000.0,45.1451,45.1517,45.1253,45.1385,36000.0
2010-04-12 11:30:00,68.46,68.47,68.44,68.45,21700.0,45.1319,45.1385,45.1187,45.1253,21700.0
2010-04-12 11:35:00,68.46,68.55,68.45,68.52,40500.0,45.1319,45.1912,45.1253,45.1714,40500.0
2010-04-12 11:40:00,68.51,68.59,68.5,68.51,55600.0,45.1648,45.2176,45.1582,45.1648,55600.0
2010-04-12 11:45:00,68.51,68.52,68.4,68.44,49800.0,45.1648,45.1714,45.0923,45.1187,49800.0
2010-04-12 11:50:00,68.44,68.47,68.43,68.44,49000.0,45.1187,45.1385,45.1121,45.1187,49000.0
2010-04-12 11:55:00,68.44,68.53,68.43,68.5,56600.0,45.1187,45.178,45.1121,45.1582,56600.0
2010-04-12 12:00:00,68.51,68.54,68.49,68.51,43600.0,45.1648,45.1846,45.1517,45.1648,43600.0
2010-04-12 12:05:00,68.51,68.53,68.5,68.53,12800.0,45.1648,45.178,45.1582,45.178,12800.0
2010-04-12 12:10:00,68.53,68.57,68.51,68.57,43900.0,45.178,45.2044,45.1648,45.2044,43900.0
2010-04-12 12:15:00,68.57,68.62,68.56,68.61,57700.0,45.2044,45.2374,45.1978,45.2308,57700.0
2010-04-12 12:20:00,68.61,68.61,68.54,68.55,40300.0,45.2308,45.2308,45.1846,45.1912,40300.0
2010-04-12 12:25:00,68.55,68.61,68.55,68.6,20200.0,45.1912,45.2308,45.1912,45.2242,20200.0
2010-04-12 12:30:00,68.6,68.62,68.54,68.55,22100.0,45.2242,45.2374,45.1846,45.1912,22100.0
2010-04-12 12:35:00,68.55,68.62,68.55,68.61,26500.0,45.1912,45.2374,45.1912,45.2308,26500.0
2010-04-12 12:40:00,68.6,68.65,68.59,68.65,35000.0,45.2242,45.2571,45.2176,45.2571,35000.0
2010-04-12 12:45:00,68.65,68.65,68.58,68.58,32900.0,45.2571,45.2571,45.211,45.211,32900.0
2010-04-12 12:50:00,68.58,68.6,68.57,68.59,27200.0,45.211,45.2242,45.2044,45.2176,27200.0
2010-04-12 12:55:00,68.6,68.63,68.57,68.57,100200.0,45.2242,45.2439,45.2044,45.2044,100200.0
2010-04-12 13:00:00,68.57,68.59,68.54,68.55,46600.0,45.2044,45.2176,45.1846,45.1912,46600.0
2010-04-12 13:05:00,68.55,68.6,68.55,68.58,33400.0,45.1912,45.2242,45.1912,45.211,33400.0
2010-04-12 13:10:00,68.58,68.59,68.57,68.57,13900.0,45.211,45.2176,45.2044,45.2044,13900.0
2010-04-12 13:15:00,68.57,68.57,68.52,68.57,22600.0,45.2044,45.2044,45.1714,45.2044,22600.0
2010-04-12 13:20:00,68.57,68.59,68.53,68.54,33200.0,45.2044,45.2176,45.178,45.1846,33200.0
2010-04-12 13:25:00,68.54,68.55,68.51,68.52,24900.0,45.1846,45.1912,45.1648,45.1714,24900.0
2010-04-12 13:30:00,68.52,68.57,68.52,68.55,28600.0,45.1714,45.2044,45.1714,45.1912,28600.0
2010-04-12 13:35:00,68.54,68.56,68.52,68.54,25100.0,45.1846,45.1978,45.1714,45.1846,25100.0
2010-04-12 13:40:00,68.54,68.54,68.51,68.51,19300.0,45.1846,45.1846,45.1648,45.1648,19300.0
2010-04-12 13:45:00,68.52,68.55,68.51,68.53,17200.0,45.1714,45.1912,45.1648,45.178,17200.0
2010-04-12 13:50:00,68.53,68.55,68.5,68.5,30500.0,45.178,45.1912,45.1582,45.1582,30500.0
2010-04-12 13:55:00,68.5,68.52,68.44,68.44,29800.0,45.1582,45.1714,45.1187,45.1187,29800.0
2010-04-12 14:00:00,68.44,68.5,68.44,68.45,48900.0,45.1187,45.1582,45.1187,45.1253,48900.0
2010-04-12 14:05:00,68.46,68.49,68.44,68.46,39100.0,45.1319,45.1517,45.1187,45.1319,39100.0
2010-04-12 14:10:00,68.47,68.49,68.44,68.44,66900.0,45.1385,45.1517,45.1187,45.1187,66900.0
2010-04-12 14:15:00,68.45,68.49,68.44,68.44,21600.0,45.1253,45.1517,45.1187,45.1187,21600.0
2010-04-12 14:20:00,68.44,68.48,68.44,68.46,19600.0,45.1187,45.1451,45.1187,45.1319,19600.0
2010-04-12 14:25:00,68.46,68.47,68.45,68.46,34100.0,45.1319,45.1385,45.1253,45.1319,34100.0
2010-04-12 14:30:00,68.46,68.46,68.4,68.4,75700.0,45.1319,45.1319,45.0923,45.0923,75700.0
2010-04-12 14:35:00,68.4,68.44,68.4,68.41,33100.0,45.0923,45.1187,45.0923,45.0989,33100.0
2010-04-12 14:40:00,68.41,68.43,68.38,68.41,45000.0,45.0989,45.1121,45.0791,45.0989,45000.0
2010-04-12 14:45:00,68.41,68.42,68.38,68.39,38600.0,45.0989,45.1055,45.0791,45.0857,38600.0
2010-04-12 14:50:00,68.4,68.46,68.39,68.46,35100.0,45.0923,45.1319,45.0857,45.1319,35100.0
2010-04-12 14:55:00,68.46,68.49,68.44,68.47,42000.0,45.1319,45.1517,45.1187,45.1385,42000.0
2010-04-12 15:00:00,68.48,68.5,68.45,68.45,69300.0,45.1451,45.1582,45.1253,45.1253,69300.0
2010-04-12 15:05:00,68.45,68.5,68.44,68.48,69600.0,45.1253,45.1582,45.1187,45.1451,69600.0
2010-04-12 15:10:00,68.48,68.5,68.47,68.49,52900.0,45.1451,45.1582,45.1385,45.1517,52900.0
2010-04-12 15:15:00,68.48,68.52,68.47,68.47,59400.0,45.1451,45.1714,45.1385,45.1385,59400.0
2010-04-12 15:20:00,68.48,68.48,68.43,68.44,68100.0,45.1451,45.1451,45.1121,45.1187,68100.0
2010-04-12 15:25:00,68.45,68.48,68.44,68.48,21500.0,45.1253,45.1451,45.1187,45.1451,21500.0
2010-04-12 15:30:00,68.47,68.48,68.46,68.46,51000.0,45.1385,45.1451,45.1319,45.1319,51000.0
2010-04-12 15:35:00,68.47,68.49,68.46,68.49,48600.0,45.1385,45.1517,45.1319,45.1517,48600.0
2010-04-12 15:40:00,68.49,68.5,68.47,68.47,68400.0,45.1517,45.1582,45.1385,45.1385,68400.0
2010-04-12 15:45:00,68.47,68.49,68.44,68.47,131200.0,45.1385,45.1517,45.1187,45.1385,131200.0
2010-04-12 15:50:00,68.48,68.5,68.46,68.49,162600.0,45.1451,45.1582,45.1319,45.1517,162600.0
2010-04-12 15:55:00,68.5,68.53,68.49,68.52,173200.0,45.1582,45.178,45.1517,45.1714,173200.0
2010-04-13 09:30:00,68.68,68.68,68.31,68.46,167000.0,45.2769,45.2769,45.033,45.1319,167000.0
2010-04-13 09:35:00,68.4,68.68,68.4,68.59,121100.0,45.0923,45.2769,45.0923,45.2176,121100.0
2010-04-13 09:40:00,68.58,68.59,68.41,68.43,127900.0,45.211,45.2176,45.0989,45.1121,127900.0
2010-04-13 09:45:00,68.44,68.46,68.36,68.38,79000.0,45.1187,45.1319,45.066,45.0791,79000.0
2010-04-13 09:50:00,68.37,68.51,68.31,68.51,111900.0,45.0725,45.1648,45.033,45.1648,111900.0
2010-04-13 09:55:00,68.51,68.63,68.49,68.55,84000.0,45.1648,45.2439,45.1517,45.1912,84000.0
2010-04-13 10:00:00,68.55,68.63,68.54,68.6,53700.0,45.1912,45.2439,45.1846,45.2242,53700.0
2010-04-13 10:05:00,68.61,68.64,68.53,68.53,68000.0,45.2308,45.2505,45.178,45.178,68000.0
2010-04-13 10:10:00,68.53,68.7,68.53,68.6,83100.0,45.178,45.2901,45.178,45.2242,83100.0
2010-04-13 10:15:00,68.6,68.63,68.56,68.59,57500.0,45.2242,45.2439,45.1978,45.2176,57500.0
2010-04-13 10:20:00,68.57,68.62,68.52,68.57,96000.0,45.2044,45.2374,45.1714,45.2044,96000.0
2010-04-13 10:25:00,68.58,68.61,68.46,68.48,146800.0,45.211,45.2308,45.1319,45.1451,146800.0
2010-04-13 10:30:00,68.47,68.55,68.45,68.46,65900.0,45.1385,45.1912,45.1253,45.1319,65900.0
2010-04-13 10:35:00,68.46,68.46,68.36,68.41,109300.0,45.1319,45.1319,45.066,45.0989,109300.0
2010-04-13 10:40:00,68.42,68.52,68.39,68.52,86300.0,45.1055,45.1714,45.0857,45.1714,86300.0
2010-04-13 10:45:00,68.53,68.59,68.5,68.55,43600.0,45.178,45.2176,45.1582,45.1912,43600.0
2010-04-13 10:50:00,68.54,68.57,68.52,68.54,42900.0,45.1846,45.2044,45.1714,45.1846,42900.0
2010-04-13 10:55:00,68.53,68.56,68.51,68.54,35200.0,45.178,45.1978,45.1648,45.1846,35200.0
2010-04-13 11:00:00,68.55,68.57,68.52,68.52,49500.0,45.1912,45.2044,45.1714,45.1714,49500.0
2010-04-13 11:05:00,68.51,68.55,68.5,68.51,46400.0,45.1648,45.1912,45.1582,45.1648,46400.0
2010-04-13 11:10:00,68.51,68.54,68.47,68.53,50000.0,45.1648,45.1846,45.1385,45.178,50000.0
2010-04-13 11:15:00,68.53,68.57,68.53,68.56,36400.0,45.178,45.2044,45.178,45.1978,36400.0
2010-04-13 11:20:00,68.55,68.58,68.55,68.56,22700.0,45.1912,45.211,45.1912,45.1978,22700.0
2010-04-13 11:25:00,68.56,68.64,68.56,68.63,33800.0,45.1978,45.2505,45.1978,45.2439,33800.0
2010-04-13 11:30:00,68.64,68.64,68.58,68.59,27300.0,45.2505,45.2505,45.211,45.2176,27300.0
2010-04-13 11:35:00,68.58,68.59,68.54,68.58,33400.0,45.211,45.2176,45.1846,45.211,33400.0
2010-04-13 11:40:00,68.58,68.64,68.58,68.59,32300.0,45.211,45.2505,45.211,45.2176,32300.0
2010-04-13 11:45:00,68.58,68.61,68.56,68.58,28100.0,45.211,45.2308,45.1978,45.211,28100.0
2010-04-13 11:50:00,68.58,68.6,68.55,68.59,51100.0,45.211,45.2242,45.1912,45.2176,51100.0
2010-04-13 11:55:00,68.6,68.6,68.56,68.56,56400.0,45.2242,45.2242,45.1978,45.1978,56400.0
2010-04-13 12:00:00,68.56,68.58,68.55,68.56,25300.0,45.1978,45.211,45.1912,45.1978,25300.0
2010-04-13 12:05:00,68.56,68.62,68.55,68.62,39300.0,45.1978,45.2374,45.1912,45.2374,39300.0
2010-04-13 12:10:00,68.62,68.63,68.55,68.56,42700.0,45.2374,45.2439,45.1912,45.1978,42700.0
2010-04-13 12:15:00,68.56,68.66,68.56,68.66,59100.0,45.1978,45.2637,45.1978,45.2637,59100.0
2010-04-13 12:20:00,68.66,68.77,68.65,68.77,75400.0,45.2637,45.3362,45.2571,45.3362,75400.0
2010-04-13 12:25:00,68.76,68.79,68.73,68.78,44600.0,45.3296,45.3494,45.3099,45.3428,44600.0
2010-04-13 12:30:00,68.78,68.8,68.77,68.8,57900.0,45.3428,45.356,45.3362,45.356,57900.0
2010-04-13 12:35:00,68.8,68.82,68.75,68.78,50800.0,45.356,45.3692,45.3231,45.3428,50800.0
2010-04-13 12:40:00,68.77,68.77,68.76,68.76,21800.0,45.3362,45.3362,45.3296,45.3296,21800.0
2010-04-13 12:45:00,68.76,68.8,68.76,68.79,29500.0,45.3296,45.356,45.3296,45.3494,29500.0
2010-04-13 12:50:00,68.79,68.86,68.79,68.85,31500.0,45.3494,45.3956,45.3494,45.389,31500.0
2010-04-13 12:55:00,68.85,68.95,68.84,68.91,60700.0,45.389,45.4549,45.3824,45.4285,60700.0
2010-04-13 13:00:00,68.9,68.92,68.87,68.87,36400.0,45.4219,45.4351,45.4022,45.4022,36400.0
2010-04-13 13:05:00,68.87,68.88,68.84,68.86,39800.0,45.4022,45.4088,45.3824,45.3956,39800.0
2010-04-13 13:10:00,68.86,68.88,68.84,68.84,28000.0,45.3956,45.4088,45.3824,45.3824,28000.0
2010-04-13 13:15:00,68.84,68.88,68.83,68.88,25800.0,45.3824,45.4088,45.3758,45.4088,25800.0
2010-04-13 13:20:00,68.87,68.89,68.86,68.89,37100.0,45.4022,45.4154,45.3956,45.4154,37100.0
2010-04-13 13:25:00,68.89,68.92,68.85,68.86,74700.0,45.4154,45.4351,45.389,45.3956,74700.0
2010-04-13 13:30:00,68.86,68.95,68.86,68.91,105300.0,45.3956,45.4549,45.3956,45.4285,105300.0
2010-04-13 13:35:00,68.92,68.99,68.87,68.98,42700.0,45.4351,45.4813,45.4022,45.4747,42700.0
2010-04-13 13:40:00,68.98,69.02,68.97,69.01,49500.0,45.4747,45.5011,45.4681,45.4945,49500.0
2010-04-13 13:45:00,69.02,69.04,68.97,68.98,58800.0,45.5011,45.5142,45.4681,45.4747,58800.0
2010-04-13 13:50:00,68.98,69.03,68.97,69.02,47300.0,45.4747,45.5076,45.4681,45.5011,47300.0
2010-04-13 13:55:00,69.02,69.04,69.0,69.04,45700.0,45.5011,45.5142,45.4879,45.5142,45700.0
2010-04-13 14:00:00,69.03,69.05,68.98,68.99,46600.0,45.5076,45.5208,45.4747,45.4813,46600.0
2010-04-13 14:05:00,68.99,69.01,68.93,68.93,79300.0,45.4813,45.4945,45.4417,45.4417,79300.0
2010-04-13 14:10:00,68.94,69.0,68.87,68.87,142800.0,45.4483,45.4879,45.4022,45.4022,142800.0
2010-04-13 14:15:00,68.88,68.9,68.85,68.85,72500.0,45.4088,45.4219,45.389,45.389,72500.0
2010-04-13 14:20:00,68.86,68.89,68.85,68.86,30900.0,45.3956,45.4154,45.389,45.3956,30900.0
2010-04-13 14:25:00,68.86,68.89,68.84,68.85,68500.0,45.3956,45.4154,45.3824,45.389,68500.0
2010-04-13 14:30:00,68.85,68.87,68.84,68.87,19600.0,45.389,45.4022,45.3824,45.4022,19600.0
2010-04-13 14:35:00,68.87,68.89,68.81,68.83,37800.0,45.4022,45.4154,45.3626,45.3758,37800.0
2010-04-13 14:40:00,68.83,68.86,68.81,68.81,23200.0,45.3758,45.3956,45.3626,45.3626,23200.0
2010-04-13 14:45:00,68.81,68.85,68.8,68.84,19000.0,45.3626,45.389,45.356,45.3824,19000.0
2010-04-13 14:50:00,68.84,68.89,68.8,68.87,98300.0,45.3824,45.4154,45.356,45.4022,98300.0
2010-04-13 14:55:00,68.86,68.92,68.81,68.88,130100.0,45.3956,45.4351,45.3626,45.4088,130100.0
2010-04-13 15:00:00,68.87,68.89,68.81,68.83,124800.0,45.4022,45.4154,45.3626,45.3758,124800.0
2010-04-13 15:05:00,68.83,68.91,68.82,68.87,79900.0,45.3758,45.4285,45.3692,45.4022,79900.0
2010-04-13 15:10:00,68.87,68.92,68.87,68.88,71700.0,45.4022,45.4351,45.4022,45.4088,71700.0
2010-04-13 15:15:00,68.88,68.98,68.88,68.96,190000.0,45.4088,45.4747,45.4088,45.4615,190000.0
2010-04-13 15:20:00,68.96,68.97,68.92,68.93,94300.0,45.4615,45.4681,45.4351,45.4417,94300.0
2010-04-13 15:25:00,68.94,68.98,68.92,68.97,81400.0,45.4483,45.4747,45.4351,45.4681,81400.0
2010-04-13 15:30:00,68.96,68.97,68.89,68.95,128700.0,45.4615,45.4681,45.4154,45.4549,128700.0
2010-04-13 15:35:00,68.95,69.0,68.92,68.98,117700.0,45.4549,45.4879,45.4351,45.4747,117700.0
2010-04-13 15:40:00,68.97,68.98,68.96,68.98,81100.0,45.4681,45.4747,45.4615,45.4747,81100.0
2010-04-13 15:45:00,68.98,69.02,68.96,68.99,155200.0,45.4747,45.5011,45.4615,45.4813,155200.0
2010-04-13 15:50:00,68.98,68.99,68.91,68.91,118200.0,45.4747,45.4813,45.4285,45.4285,118200.0
2010-04-13 15:55:00,68.92,68.96,68.9,68.91,191100.0,45.4351,45.4615,45.4219,45.4285,191100.0
2010-04-14 09:30:00,69.18,69.31,69.12,69.18,218100.0,45.6065,45.6922,45.567,45.6065,218100.0
2010-04-14 09:35:00,69.16,69.38,69.06,69.36,143000.0,45.5933,45.7384,45.5274,45.7252,143000.0
2010-04-14 09:40:00,69.34,69.41,69.29,69.39,104400.0,45.712,45.7582,45.679,45.745,104400.0
2010-04-14 09:45:00,69.39,69.52,69.37,69.51,142100.0,45.745,45.8307,45.7318,45.8241,142100.0
2010-04-14 09:50:00,69.52,69.53,69.41,69.45,92000.0,45.8307,45.8373,45.7582,45.7845,92000.0
2010-04-14 09:55:00,69.44,69.48,69.39,69.41,120300.0,45.7779,45.8043,45.745,45.7582,120300.0
2010-04-14 10:00:00,69.41,69.52,69.38,69.5,108000.0,45.7582,45.8307,45.7384,45.8175,108000.0
2010-04-14 10:05:00,69.49,69.5,69.41,69.45,85700.0,45.8109,45.8175,45.7582,45.7845,85700.0
2010-04-14 10:10:00,69.45,69.47,69.35,69.41,81700.0,45.7845,45.7977,45.7186,45.7582,81700.0
2010-04-14 10:15:00,69.41,69.43,69.35,69.35,88900.0,45.7582,45.7713,45.7186,45.7186,88900.0
2010-04-14 10:20:00,69.35,69.35,69.28,69.29,83400.0,45.7186,45.7186,45.6725,45.679,83400.0
2010-04-14 10:25:00,69.29,69.37,69.2,69.35,119200.0,45.679,45.7318,45.6197,45.7186,119200.0
2010-04-14 10:30:00,69.35,69.39,69.26,69.27,91900.0,45.7186,45.745,45.6593,45.6659,91900.0
2010-04-14 10:35:00,69.26,69.27,69.21,69.21,83400.0,45.6593,45.6659,45.6263,45.6263,83400.0
2010-04-14 10:40:00,69.21,69.26,69.15,69.19,93100.0,45.6263,45.6593,45.5868,45.6131,93100.0
2010-04-14 10:45:00,69.2,69.22,69.19,69.19,39500.0,45.6197,45.6329,45.6131,45.6131,39500.0
2010-04-14 10:50:00,69.19,69.21,69.16,69.17,48700.0,45.6131,45.6263,45.5933,45.5999,48700.0
2010-04-14 10:55:00,69.17,69.17,69.08,69.1,58800.0,45.5999,45.5999,45.5406,45.5538,58800.0
2010-04-14 11:00:00,69.1,69.21,69.1,69.19,103800.0,45.5538,45.6263,45.5538,45.6131,103800.0
2010-04-14 11:05:00,69.19,69.22,69.12,69.22,90400.0,45.6131,45.6329,45.567,45.6329,90400.0
2010-04-14 11:10:00,69.21,69.28,69.18,69.26,50900.0,45.6263,45.6725,45.6065,45.6593,50900.0
2010-04-14 11:15:00,69.26,69.32,69.23,69.31,78300.0,45.6593,45.6988,45.6395,45.6922,78300.0
2010-04-14 11:20:00,69.31,69.37,69.3,69.36,63400.0,45.6922,45.7318,45.6856,45.7252,63400.0
2010-04-14 11:25:00,69.37,69.4,69.34,69.36,45900.0,45.7318,45.7516,45.712,45.7252,45900.0
2010-04-14 11:30:00,69.35,69.35,69.27,69.28,65200.0,45.7186,45.7186,45.6659,45.6725,65200.0
2010-04-14 11:35:00,69.27,69.36,69.25,69.25,45000.0,45.6659,45.7252,45.6527,45.6527,45000.0
2010-04-14 11:40:00,69.25,69.26,69.21,69.22,39000.0,45.6527,45.6593,45.6263,45.6329,39000.0
2010-04-14 11:45:00,69.21,69.22,69.16,69.17,41500.0,45.6263,45.6329,45.5933,45.5999,41500.0
2010-04-14 11:50:00,69.16,69.18,69.08,69.13,75200.0,45.5933,45.6065,45.5406,45.5736,75200.0
2010-04-14 11:55:00,69.14,69.16,69.1,69.15,27300.0,45.5802,45.5933,45.5538,45.5868,27300.0
2010-04-14 12:00:00,69.15,69.15,69.08,69.11,75400.0,45.5868,45.5868,45.5406,45.5604,75400.0
2010-04-14 12:05:00,69.12,69.15,69.1,69.15,24700.0,45.567,45.5868,45.5538,45.5868,24700.0
2010-04-14 12:10:00,69.14,69.17,69.11,69.15,41300.0,45.5802,45.5999,45.5604,45.5868,41300.0
2010-04-14 12:15:00,69.14,69.17,69.1,69.16,24000.0,45.5802,45.5999,45.5538,45.5933,24000.0
2010-04-14 12:20:00,69.15,69.19,69.08,69.09,62000.0,45.5868,45.6131,45.5406,45.5472,62000.0
2010-04-14 12:25:00,69.09,69.37,69.08,69.12,32200.0,45.5472,45.7318,45.5406,45.567,32200.0
2010-04-14 12:30:00,69.11,69.16,69.08,69.1,110500.0,45.5604,45.5933,45.5406,45.5538,110500.0
2010-04-14 12:35:00,69.09,69.16,69.09,69.11,130500.0,45.5472,45.5933,45.5472,45.5604,130500.0
2010-04-14 12:40:00,69.11,69.16,69.1,69.11,61600.0,45.5604,45.5933,45.5538,45.5604,61600.0
2010-04-14 12:45:00,69.11,69.14,69.1,69.12,28300.0,45.5604,45.5802,45.5538,45.567,28300.0
2010-04-14 12:50:00,69.13,69.16,69.07,69.09,106300.0,45.5736,45.5933,45.534,45.5472,106300.0
2010-04-14 12:55:00,69.09,69.13,69.08,69.11,32100.0,45.5472,45.5736,45.5406,45.5604,32100.0
2010-04-14 13:00:00,69.11,69.16,69.1,69.13,34100.0,45.5604,45.5933,45.5538,45.5736,34100.0
2010-04-14 13:05:00,69.12,69.17,69.11,69.14,38100.0,45.567,45.5999,45.5604,45.5802,38100.0
2010-04-14 13:10:00,69.12,69.14,69.1,69.13,35600.0,45.567,45.5802,45.5538,45.5736,35600.0
2010-04-14 13:15:00,69.13,69.19,69.13,69.19,36300.0,45.5736,45.6131,45.5736,45.6131,36300.0
2010-04-14 13:20:00,69.18,69.19,69.13,69.14,34000.0,45.6065,45.6131,45.5736,45.5802,34000.0
2010-04-14 13:25:00,69.14,69.19,69.14,69.14,40000.0,45.5802,45.6131,45.5802,45.5802,40000.0
2010-04-14 13:30:00,69.14,69.23,69.14,69.19,62900.0,45.5802,45.6395,45.5802,45.6131,62900.0
2010-04-14 13:35:00,69.19,69.2,69.1,69.11,68500.0,45.6131,45.6197,45.5538,45.5604,68500.0
2010-04-14 13:40:00,69.12,69.13,69.06,69.06,40800.0,45.567,45.5736,45.5274,45.5274,40800.0
2010-04-14 13:45:00,69.06,69.1,69.05,69.07,43400.0,45.5274,45.5538,45.5208,45.534,43400.0
2010-04-14 13:50:00,69.07,69.12,69.06,69.09,65000.0,45.534,45.567,45.5274,45.5472,65000.0
2010-04-14 13:55:00,69.09,69.15,69.07,69.13,48800.0,45.5472,45.5868,45.534,45.5736,48800.0
2010-04-14 14:00:00,69.13,69.17,69.12,69.14,45900.0,45.5736,45.5999,45.567,45.5802,45900.0
2010-04-14 14:05:00,69.14,69.2,69.11,69.17,31400.0,45.5802,45.6197,45.5604,45.5999,31400.0
2010-04-14 14:10:00,69.17,69.23,69.13,69.16,54000.0,45.5999,45.6395,45.5736,45.5933,54000.0
2010-04-14 14:15:00,69.16,69.2,69.14,69.17,21100.0,45.5933,45.6197,45.5802,45.5999,21100.0
2010-04-14 14:20:00,69.16,69.19,69.14,69.19,35800.0,45.5933,45.6131,45.5802,45.6131,35800.0
2010-04-14 14:25:00,69.18,69.19,69.13,69.15,43100.0,45.6065,45.6131,45.5736,45.5868,43100.0
2010-04-14 14:30:00,69.15,69.19,69.14,69.15,28300.0,45.5868,45.6131,45.5802,45.5868,28300.0
2010-04-14 14:35:00,69.15,69.18,69.12,69.15,105000.0,45.5868,45.6065,45.567,45.5868,105000.0
2010-04-14 14:40:00,69.15,69.18,69.12,69.16,64300.0,45.5868,45.6065,45.567,45.5933,64300.0
2010-04-14 14:45:00,69.17,69.17,69.13,69.14,61100.0,45.5999,45.5999,45.5736,45.5802,61100.0
2010-04-14 14:50:00,69.14,69.2,69.12,69.2,94500.0,45.5802,45.6197,45.567,45.6197,94500.0
2010-04-14 14:55:00,69.2,69.31,69.19,69.3,107000.0,45.6197,45.6922,45.6131,45.6856,107000.0
2010-04-14 15:00:00,69.3,69.32,69.25,69.25,150000.0,45.6856,45.6988,45.6527,45.6527,150000.0
2010-04-14 15:05:00,69.25,69.34,69.25,69.3,74400.0,45.6527,45.712,45.6527,45.6856,74400.0
2010-04-14 15:10:00,69.31,69.42,69.3,69.41,119800.0,45.6922,45.7648,45.6856,45.7582,119800.0
2010-04-14 15:15:00,69.41,69.45,69.37,69.37,106400.0,45.7582,45.7845,45.7318,45.7318,106400.0
2010-04-14 15:20:00,69.38,69.4,69.32,69.38,132700.0,45.7384,45.7516,45.6988,45.7384,132700.0
2010-04-14 15:25:00,69.38,69.39,69.33,69.38,68100.0,45.7384,45.745,45.7054,45.7384,68100.0
2010-04-14 15:30:00,69.38,69.45,69.37,69.43,103100.0,45.7384,45.7845,45.7318,45.7713,103100.0
2010-04-14 15:35:00,69.43,69.45,69.41,69.45,68600.0,45.7713,45.7845,45.7582,45.7845,68600.0
2010-04-14 15:40:00,69.44,69.45,69.38,69.43,68500.0,45.7779,45.7845,45.7384,45.7713,68500.0
2010-04-14 15:45:00,69.43,69.43,69.39,69.4,79500.0,45.7713,45.7713,45.745,45.7516,79500.0
2010-04-14 15:50:00,69.4,69.44,69.39,69.43,141100.0,45.7516,45.7779,45.745,45.7713,141100.0
2010-04-14 15:55:00,69.43,69.45,69.39,69.39,291700.0,45.7713,45.7845,45.745,45.745,291700.0
2010-04-15 09:30:00,69.31,69.4,69.26,69.34,118200.0,45.6922,45.7516,45.6593,45.712,118200.0
2010-04-15 09:35:00,69.35,69.49,69.34,69.37,81500.0,45.7186,45.8109,45.712,45.7318,81500.0
2010-04-15 09:40:00,69.39,69.49,69.23,69.25,64000.0,45.745,45.8109,45.6395,45.6527,64000.0
2010-04-15 09:45:00,69.27,69.44,69.27,69.43,48100.0,45.6659,45.7779,45.6659,45.7713,48100.0
2010-04-15 09:50:00,69.44,69.44,69.35,69.41,57500.0,45.7779,45.7779,45.7186,45.7582,57500.0
2010-04-15 09:55:00,69.4,69.4,69.33,69.38,44000.0,45.7516,45.7516,45.7054,45.7384,44000.0
2010-04-15 10:00:00,69.38,69.43,69.35,69.43,39600.0,45.7384,45.7713,45.7186,45.7713,39600.0
2010-04-15 10:05:00,69.43,69.49,69.31,69.32,95900.0,45.7713,45.8109,45.6922,45.6988,95900.0
2010-04-15 10:10:00,69.31,69.34,69.29,69.33,39000.0,45.6922,45.712,45.679,45.7054,39000.0
2010-04-15 10:15:00,69.32,69.35,69.29,69.33,55200.0,45.6988,45.7186,45.679,45.7054,55200.0
2010-04-15 10:20:00,69.33,69.46,69.33,69.41,77500.0,45.7054,45.7911,45.7054,45.7582,77500.0
2010-04-15 10:25:00,69.41,69.43,69.36,69.41,85100.0,45.7582,45.7713,45.7252,45.7582,85100.0
2010-04-15 10:30:00,69.4,69.42,69.35,69.36,60700.0,45.7516,45.7648,45.7186,45.7252,60700.0
2010-04-15 10:35:00,69.36,69.36,69.25,69.25,64500.0,45.7252,45.7252,45.6527,45.6527,64500.0
2010-04-15 10:40:00,69.25,69.3,69.22,69.24,66700.0,45.6527,45.6856,45.6329,45.6461,66700.0
2010-04-15 10:45:00,69.24,69.3,69.24,69.26,41000.0,45.6461,45.6856,45.6461,45.6593,41000.0
2010-04-15 10:50:00,69.26,69.3,69.26,69.3,45800.0,45.6593,45.6856,45.6593,45.6856,45800.0
2010-04-15 10:55:00,69.3,69.3,69.29,69.29,33600.0,45.6856,45.6856,45.679,45.679,33600.0
2010-04-15 11:00:00,69.29,69.36,69.27,69.34,97600.0,45.679,45.7252,45.6659,45.712,97600.0
2010-04-15 11:05:00,69.33,69.33,69.28,69.28,84100.0,45.7054,45.7054,45.6725,45.6725,84100.0
2010-04-15 11:10:00,69.29,69.3,69.27,69.28,36400.0,45.679,45.6856,45.6659,45.6725,36400.0
2010-04-15 11:15:00,69.28,69.29,69.24,69.24,59800.0,45.6725,45.679,45.6461,45.6461,59800.0
2010-04-15 11:20:00,69.24,69.25,69.22,69.25,40500.0,45.6461,45.6527,45.6329,45.6527,40500.0
2010-04-15 11:25:00,69.24,69.25,69.16,69.22,86700.0,45.6461,45.6527,45.5933,45.6329,86700.0
2010-04-15 11:30:00,69.22,69.23,69.18,69.19,49300.0,45.6329,45.6395,45.6065,45.6131,49300.0
2010-04-15 11:35:00,69.19,69.25,69.19,69.24,50500.0,45.6131,45.6527,45.6131,45.6461,50500.0
2010-04-15 11:40:00,69.23,69.25,69.18,69.2,33100.0,45.6395,45.6527,45.6065,45.6197,33100.0
2010-04-15 11:45:00,69.2,69.21,69.09,69.1,95000.0,45.6197,45.6263,45.5472,45.5538,95000.0
2010-04-15 11:50:00,69.1,69.13,69.08,69.1,70200.0,45.5538,45.5736,45.5406,45.5538,70200.0
2010-04-15 11:55:00,69.1,69.11,69.04,69.1,62100.0,45.5538,45.5604,45.5142,45.5538,62100.0
2010-04-15 12:00:00,69.1,69.15,68.97,69.03,116300.0,45.5538,45.5868,45.4681,45.5076,116300.0
2010-04-15 12:05:00,69.04,69.09,68.99,69.02,47400.0,45.5142,45.5472,45.4813,45.5011,47400.0
2010-04-15 12:10:00,69.01,69.09,68.98,69.08,36500.0,45.4945,45.5472,45.4747,45.5406,36500.0
2010-04-15 12:15:00,69.09,69.13,69.08,69.1,33900.0,45.5472,45.5736,45.5406,45.5538,33900.0
2010-04-15 12:20:00,69.09,69.14,69.06,69.09,35400.0,45.5472,45.5802,45.5274,45.5472,35400.0
2010-04-15 12:25:00,69.09,69.13,69.01,69.09,77400.0,45.5472,45.5736,45.4945,45.5472,77400.0
2010-04-15 12:30:00,69.1,69.11,69.07,69.1,48500.0,45.5538,45.5604,45.534,45.5538,48500.0
2010-04-15 12:35:00,69.11,69.12,69.06,69.11,35800.0,45.5604,45.567,45.5274,45.5604,35800.0
2010-04-15 12:40:00,69.11,69.11,69.03,69.1,34300.0,45.5604,45.5604,45.5076,45.5538,34300.0
2010-04-15 12:45:00,69.11,69.14,69.08,69.11,41000.0,45.5604,45.5802,45.5406,45.5604,41000.0
2010-04-15 12:50:00,69.1,69.14,69.09,69.12,53900.0,45.5538,45.5802,45.5472,45.567,53900.0
2010-04-15 12:55:00,69.12,69.18,69.1,69.18,29100.0,45.567,45.6065,45.5538,45.6065,29100.0
2010-04-15 13:00:00,69.18,69.18,69.12,69.17,27800.0,45.6065,45.6065,45.567,45.5999,27800.0
2010-04-15 13:05:00,69.17,69.23,69.16,69.19,28700.0,45.5999,45.6395,45.5933,45.6131,28700.0
2010-04-15 13:10:00,69.19,69.24,69.17,69.18,46600.0,45.6131,45.6461,45.5999,45.6065,46600.0
2010-04-15 13:15:00,69.2,69.2,69.17,69.17,21100.0,45.6197,45.6197,45.5999,45.5999,21100.0
2010-04-15 13:20:00,69.17,69.17,69.13,69.13,27800.0,45.5999,45.5999,45.5736,45.5736,27800.0
2010-04-15 13:25:00,69.13,69.21,69.13,69.19,21900.0,45.5736,45.6263,45.5736,45.6131,21900.0
2010-04-15 13:30:00,69.19,69.22,69.17,69.2,13100.0,45.6131,45.6329,45.5999,45.6197,13100.0
2010-04-15 13:35:00,69.2,69.22,69.18,69.22,29200.0,45.6197,45.6329,45.6065,45.6329,29200.0
2010-04-15 13:40:00,69.22,69.25,69.21,69.24,21600.0,45.6329,45.6527,45.6263,45.6461,21600.0
2010-04-15 13:45:00,69.23,69.24,69.18,69.19,26400.0,45.6395,45.6461,45.6065,45.6131,26400.0
2010-04-15 13:50:00,69.18,69.21,69.16,69.21,22400.0,45.6065,45.6263,45.5933,45.6263,22400.0
2010-04-15 13:55:00,69.21,69.24,69.2,69.24,25400.0,45.6263,45.6461,45.6197,45.6461,25400.0
2010-04-15 14:00:00,69.24,69.26,69.22,69.25,31100.0,45.6461,45.6593,45.6329,45.6527,31100.0
2010-04-15 14:05:00,69.24,69.25,69.21,69.21,95200.0,45.6461,45.6527,45.6263,45.6263,95200.0
2010-04-15 14:10:00,69.2,69.22,69.18,69.21,35900.0,45.6197,45.6329,45.6065,45.6263,35900.0
2010-04-15 14:15:00,69.22,69.25,69.2,69.24,28900.0,45.6329,45.6527,45.6197,45.6461,28900.0
2010-04-15 14:20:00,69.24,69.28,69.24,69.25,33400.0,45.6461,45.6725,45.6461,45.6527,33400.0
2010-04-15 14:25:00,69.24,69.26,69.2,69.2,40400.0,45.6461,45.6593,45.6197,45.6197,40400.0
2010-04-15 14:30:00,69.21,69.23,69.2,69.22,54700.0,45.6263,45.6395,45.6197,45.6329,54700.0
2010-04-15 14:35:00,69.22,69.23,69.17,69.19,30100.0,45.6329,45.6395,45.5999,45.6131,30100.0
2010-04-15 14:40:00,69.18,69.2,69.18,69.18,27100.0,45.6065,45.6197,45.6065,45.6065,27100.0
2010-04-15 14:45:00,69.19,69.21,69.18,69.2,32700.0,45.6131,45.6263,45.6065,45.6197,32700.0
2010-04-15 14:50:00,69.19,69.19,69.15,69.17,52500.0,45.6131,45.6131,45.5868,45.5999,52500.0
2010-04-15 14:55:00,69.18,69.18,69.11,69.13,81400.0,45.6065,45.6065,45.5604,45.5736,81400.0
2010-04-15 15:00:00,69.12,69.15,69.11,69.14,40200.0,45.567,45.5868,45.5604,45.5802,40200.0
2010-04-15 15:05:00,69.15,69.18,69.14,69.16,39600.0,45.5868,45.6065,45.5802,45.5933,39600.0
2010-04-15 15:10:00,69.16,69.18,69.14,69.14,57300.0,45.5933,45.6065,45.5802,45.5802,57300.0
2010-04-15 15:15:00,69.15,69.22,69.14,69.21,68200.0,45.5868,45.6329,45.5802,45.6263,68200.0
2010-04-15 15:20:00,69.22,69.23,69.12,69.13,54700.0,45.6329,45.6395,45.567,45.5736,54700.0
2010-04-15 15:25:00,69.12,69.14,69.07,69.07,61700.0,45.567,45.5802,45.534,45.534,61700.0
2010-04-15 15:30:00,69.07,69.08,69.06,69.08,52600.0,45.534,45.5406,45.5274,45.5406,52600.0
2010-04-15 15:35:00,69.08,69.1,69.02,69.02,70100.0,45.5406,45.5538,45.5011,45.5011,70100.0
2010-04-15 15:40:00,69.02,69.11,69.02,69.04,151900.0,45.5011,45.5604,45.5011,45.5142,151900.0
2010-04-15 15:45:00,69.04,69.12,69.01,69.11,167000.0,45.5142,45.567,45.4945,45.5604,167000.0
2010-04-15 15:50:00,69.1,69.15,69.09,69.13,106200.0,45.5538,45.5868,45.5472,45.5736,106200.0
2010-04-15 15:55:00,69.13,69.2,69.13,69.2,263100.0,45.5736,45.6197,45.5736,45.6197,263100.0
2010-04-16 09:30:00,69.11,69.27,69.01,69.13,758100.0,45.5604,45.6659,45.4945,45.5736,758100.0
2010-04-16 09:35:00,69.14,69.28,69.09,69.21,85000.0,45.5802,45.6725,45.5472,45.6263,85000.0
2010-04-16 09:40:00,69.2,69.21,69.09,69.12,46500.0,45.6197,45.6263,45.5472,45.567,46500.0
2010-04-16 09:45:00,69.13,69.17,69.09,69.17,44200.0,45.5736,45.5999,45.5472,45.5999,44200.0
2010-04-16 09:50:00,69.17,69.19,69.05,69.06,70000.0,45.5999,45.6131,45.5208,45.5274,70000.0
2010-04-16 09:55:00,69.06,69.16,69.02,69.03,68900.0,45.5274,45.5933,45.5011,45.5076,68900.0
2010-04-16 10:00:00,69.02,69.18,69.01,69.14,49000.0,45.5011,45.6065,45.4945,45.5802,49000.0
2010-04-16 10:05:00,69.14,69.16,69.12,69.13,34500.0,45.5802,45.5933,45.567,45.5736,34500.0
2010-04-16 10:10:00,69.13,69.2,69.11,69.18,97800.0,45.5736,45.6197,45.5604,45.6065,97800.0
2010-04-16 10:15:00,69.17,69.23,69.17,69.19,63100.0,45.5999,45.6395,45.5999,45.6131,63100.0
2010-04-16 10:20:00,69.19,69.24,69.15,69.19,37900.0,45.6131,45.6461,45.5868,45.6131,37900.0
2010-04-16 10:25:00,69.19,69.25,69.19,69.22,46400.0,45.6131,45.6527,45.6131,45.6329,46400.0
2010-04-16 10:30:00,69.22,69.27,69.21,69.24,42600.0,45.6329,45.6659,45.6263,45.6461,42600.0
2010-04-16 10:35:00,69.23,69.24,69.09,69.13,114800.0,45.6395,45.6461,45.5472,45.5736,114800.0
2010-04-16 10:40:00,69.14,69.2,69.13,69.19,76300.0,45.5802,45.6197,45.5736,45.6131,76300.0
2010-04-16 10:45:00,69.2,69.23,69.13,69.16,60300.0,45.6197,45.6395,45.5736,45.5933,60300.0
2010-04-16 10:50:00,69.15,69.2,69.02,69.08,114200.0,45.5868,45.6197,45.5011,45.5406,114200.0
2010-04-16 10:55:00,69.07,69.12,68.95,68.95,91600.0,45.534,45.567,45.4549,45.4549,91600.0
2010-04-16 11:00:00,68.96,68.99,68.93,68.93,50500.0,45.4615,45.4813,45.4417,45.4417,50500.0
2010-04-16 11:05:00,68.93,69.05,68.93,68.98,72300.0,45.4417,45.5208,45.4417,45.4747,72300.0
2010-04-16 11:10:00,68.99,68.99,68.9,68.91,66000.0,45.4813,45.4813,45.4219,45.4285,66000.0
2010-04-16 11:15:00,68.91,68.93,68.75,68.76,137700.0,45.4285,45.4417,45.3231,45.3296,137700.0
2010-04-16 11:20:00,68.77,68.82,68.71,68.71,84700.0,45.3362,45.3692,45.2967,45.2967,84700.0
2010-04-16 11:25:00,68.71,68.9,68.7,68.85,141800.0,45.2967,45.4219,45.2901,45.389,141800.0
2010-04-16 11:30:00,68.85,68.89,68.82,68.85,88000.0,45.389,45.4154,45.3692,45.389,88000.0
2010-04-16 11:35:00,68.84,68.87,68.8,68.82,50900.0,45.3824,45.4022,45.356,45.3692,50900.0
2010-04-16 11:40:00,68.81,68.89,68.81,68.88,51000.0,45.3626,45.4154,45.3626,45.4088,51000.0
2010-04-16 11:45:00,68.89,68.89,68.77,68.8,60400.0,45.4154,45.4154,45.3362,45.356,60400.0
2010-04-16 11:50:00,68.8,68.83,68.7,68.79,108800.0,45.356,45.3758,45.2901,45.3494,108800.0
2010-04-16 11:55:00,68.78,68.83,68.68,68.69,99900.0,45.3428,45.3758,45.2769,45.2835,99900.0
2010-04-16 12:00:00,68.69,68.69,68.55,68.62,85300.0,45.2835,45.2835,45.1912,45.2374,85300.0
2010-04-16 12:05:00,68.61,68.64,68.55,68.64,60200.0,45.2308,45.2505,45.1912,45.2505,60200.0
2010-04-16 12:10:00,68.65,68.75,68.65,68.72,46100.0,45.2571,45.3231,45.2571,45.3033,46100.0
2010-04-16 12:15:00,68.72,68.73,68.64,68.65,40300.0,45.3033,45.3099,45.2505,45.2571,40300.0
2010-04-16 12:20:00,68.64,68.73,68.64,68.71,61300.0,45.2505,45.3099,45.2505,45.2967,61300.0
2010-04-16 12:25:00,68.71,68.72,68.61,68.63,72100.0,45.2967,45.3033,45.2308,45.2439,72100.0
2010-04-16 12:30:00,68.64,68.66,68.49,68.49,74600.0,45.2505,45.2637,45.1517,45.1517,74600.0
2010-04-16 12:35:00,68.49,68.52,68.33,68.42,146700.0,45.1517,45.1714,45.0462,45.1055,146700.0
2010-04-16 12:40:00,68.41,68.47,68.38,68.47,55600.0,45.0989,45.1385,45.0791,45.1385,55600.0
2010-04-16 12:45:00,68.47,68.51,68.4,68.41,58200.0,45.1385,45.1648,45.0923,45.0989,58200.0
2010-04-16 12:50:00,68.41,68.51,68.38,68.48,55600.0,45.0989,45.1648,45.0791,45.1451,55600.0
2010-04-16 12:55:00,68.49,68.54,68.46,68.49,81900.0,45.1517,45.1846,45.1319,45.1517,81900.0
2010-04-16 13:00:00,68.5,68.54,68.45,68.46,125800.0,45.1582,45.1846,45.1253,45.1319,125800.0
2010-04-16 13:05:00,68.47,68.54,68.44,68.53,117300.0,45.1385,45.1846,45.1187,45.178,117300.0
2010-04-16 13:10:00,68.53,68.59,68.49,68.55,67600.0,45.178,45.2176,45.1517,45.1912,67600.0
2010-04-16 13:15:00,68.55,68.57,68.49,68.5,78800.0,45.1912,45.2044,45.1517,45.1582,78800.0
2010-04-16 13:20:00,68.49,68.51,68.45,68.5,51000.0,45.1517,45.1648,45.1253,45.1582,51000.0
2010-04-16 13:25:00,68.49,68.53,68.47,68.51,27000.0,45.1517,45.178,45.1385,45.1648,27000.0
2010-04-16 13:30:00,68.51,68.53,68.49,68.51,48700.0,45.1648,45.178,45.1517,45.1648,48700.0
2010-04-16 13:35:00,68.5,68.54,68.5,68.54,51200.0,45.1582,45.1846,45.1582,45.1846,51200.0
2010-04-16 13:40:00,68.55,68.58,68.53,68.53,41500.0,45.1912,45.211,45.178,45.178,41500.0
2010-04-16 13:45:00,68.54,68.58,68.51,68.54,48800.0,45.1846,45.211,45.1648,45.1846,48800.0
2010-04-16 13:50:00,68.54,68.65,68.52,68.61,61800.0,45.1846,45.2571,45.1714,45.2308,61800.0
2010-04-16 13:55:00,68.62,68.69,68.59,68.67,83200.0,45.2374,45.2835,45.2176,45.2703,83200.0
2010-04-16 14:00:00,68.66,68.73,68.65,68.69,38400.0,45.2637,45.3099,45.2571,45.2835,38400.0
2010-04-16 14:05:00,68.68,68.79,68.68,68.78,57000.0,45.2769,45.3494,45.2769,45.3428,57000.0
2010-04-16 14:10:00,68.79,68.84,68.77,68.79,28600.0,45.3494,45.3824,45.3362,45.3494,28600.0
2010-04-16 14:15:00,68.79,68.87,68.79,68.82,36600.0,45.3494,45.4022,45.3494,45.3692,36600.0
2010-04-16 14:20:00,68.82,68.85,68.77,68.82,65600.0,45.3692,45.389,45.3362,45.3692,65600.0
2010-04-16 14:25:00,68.82,68.85,68.78,68.79,128900.0,45.3692,45.389,45.3428,45.3494,128900.0
2010-04-16 14:30:00,68.78,68.89,68.78,68.88,43500.0,45.3428,45.4154,45.3428,45.4088,43500.0
2010-04-16 14:35:00,68.89,68.89,68.79,68.83,36400.0,45.4154,45.4154,45.3494,45.3758,36400.0
2010-04-16 14:40:00,68.83,68.85,68.8,68.83,36100.0,45.3758,45.389,45.356,45.3758,36100.0
2010-04-16 14:45:00,68.82,68.88,68.81,68.86,87800.0,45.3692,45.4088,45.3626,45.3956,87800.0
2010-04-16 14:50:00,68.85,68.88,68.83,68.86,44700.0,45.389,45.4088,45.3758,45.3956,44700.0
2010-04-16 14:55:00,68.86,68.86,68.8,68.8,33900.0,45.3956,45.3956,45.356,45.356,33900.0
2010-04-16 15:00:00,68.8,68.87,68.79,68.85,162200.0,45.356,45.4022,45.3494,45.389,162200.0
2010-04-16 15:05:00,68.86,68.89,68.81,68.88,168600.0,45.3956,45.4154,45.3626,45.4088,168600.0
2010-04-16 15:10:00,68.89,68.89,68.84,68.88,62900.0,45.4154,45.4154,45.3824,45.4088,62900.0
2010-04-16 15:15:00,68.88,68.89,68.81,68.85,46700.0,45.4088,45.4154,45.3626,45.389,46700.0
2010-04-16 15:20:00,68.85,68.9,68.85,68.89,102400.0,45.389,45.4219,45.389,45.4154,102400.0
2010-04-16 15:25:00,68.89,68.92,68.86,68.91,100300.0,45.4154,45.4351,45.3956,45.4285,100300.0
2010-04-16 15:30:00,68.91,68.92,68.87,68.92,166700.0,45.4285,45.4351,45.4022,45.4351,166700.0
2010-04-16 15:35:00,68.92,68.96,68.89,68.93,91500.0,45.4351,45.4615,45.4154,45.4417,91500.0
2010-04-16 15:40:00,68.93,68.99,68.92,68.99,61200.0,45.4417,45.4813,45.4351,45.4813,61200.0
2010-04-16 15:45:00,68.99,69.03,68.93,68.95,159400.0,45.4813,45.5076,45.4417,45.4549,159400.0
2010-04-16 15:50:00,68.96,68.97,68.93,68.94,129500.0,45.4615,45.4681,45.4417,45.4483,129500.0
2010-04-16 15:55:00,68.94,69.03,68.9,69.02,475900.0,45.4483,45.5076,45.4219,45.5011,475900.0
2010-04-19 09:30:00,69.0,69.5,68.99,69.33,330200.0,45.4879,45.8175,45.4813,45.7054,330200.0
2010-04-19 09:35:00,69.33,69.75,69.32,69.72,363300.0,45.7054,45.9823,45.6988,45.9625,363300.0
2010-04-19 09:40:00,69.72,69.84,69.65,69.82,171100.0,45.9625,46.0416,45.9164,46.0284,171100.0
2010-04-19 09:45:00,69.81,69.95,69.78,69.93,236700.0,46.0219,46.1141,46.0021,46.101,236700.0
2010-04-19 09:50:00,69.93,69.95,69.84,69.87,153300.0,46.101,46.1141,46.0416,46.0614,153300.0
2010-04-19 09:55:00,69.88,69.95,69.86,69.93,154900.0,46.068,46.1141,46.0548,46.101,154900.0
2010-04-19 10:00:00,69.93,69.97,69.86,69.87,127800.0,46.101,46.1273,46.0548,46.0614,127800.0
2010-04-19 10:05:00,69.88,69.92,69.84,69.87,119800.0,46.068,46.0944,46.0416,46.0614,119800.0
2010-04-19 10:10:00,69.87,69.95,69.84,69.92,93300.0,46.0614,46.1141,46.0416,46.0944,93300.0
2010-04-19 10:15:00,69.92,69.94,69.86,69.9,73300.0,46.0944,46.1076,46.0548,46.0812,73300.0
2010-04-19 10:20:00,69.9,69.91,69.85,69.88,50700.0,46.0812,46.0878,46.0482,46.068,50700.0
2010-04-19 10:25:00,69.88,69.91,69.85,69.86,86700.0,46.068,46.0878,46.0482,46.0548,86700.0
2010-04-19 10:30:00,69.85,69.86,69.73,69.78,243500.0,46.0482,46.0548,45.9691,46.0021,243500.0
2010-04-19 10:35:00,69.79,69.82,69.76,69.78,83200.0,46.0087,46.0284,45.9889,46.0021,83200.0
2010-04-19 10:40:00,69.78,69.81,69.74,69.77,55600.0,46.0021,46.0219,45.9757,45.9955,55600.0
2010-04-19 10:45:00,69.77,69.83,69.76,69.82,76000.0,45.9955,46.035,45.9889,46.0284,76000.0
2010-04-19 10:50:00,69.82,69.82,69.7,69.76,64400.0,46.0284,46.0284,45.9493,45.9889,64400.0
2010-04-19 10:55:00,69.76,69.83,69.75,69.77,65700.0,45.9889,46.035,45.9823,45.9955,65700.0
2010-04-19 11:00:00,69.76,69.81,69.74,69.78,38700.0,45.9889,46.0219,45.9757,46.0021,38700.0
2010-04-19 11:05:00,69.79,69.81,69.68,69.71,54100.0,46.0087,46.0219,45.9362,45.9559,54100.0
2010-04-19 11:10:00,69.7,69.78,69.68,69.72,47200.0,45.9493,46.0021,45.9362,45.9625,47200.0
2010-04-19 11:15:00,69.71,69.77,69.69,69.76,29600.0,45.9559,45.9955,45.9427,45.9889,29600.0
2010-04-19 11:20:00,69.77,69.8,69.72,69.78,40900.0,45.9955,46.0153,45.9625,46.0021,40900.0
2010-04-19 11:25:00,69.78,69.8,69.74,69.8,28100.0,46.0021,46.0153,45.9757,46.0153,28100.0
2010-04-19 11:30:00,69.79,69.88,69.79,69.88,54600.0,46.0087,46.068,46.0087,46.068,54600.0
2010-04-19 11:35:00,69.88,69.89,69.82,69.86,95700.0,46.068,46.0746,46.0284,46.0548,95700.0
2010-04-19 11:40:00,69.87,69.9,69.79,69.8,59500.0,46.0614,46.0812,46.0087,46.0153,59500.0
2010-04-19 11:45:00,69.79,69.81,69.73,69.8,61700.0,46.0087,46.0219,45.9691,46.0153,61700.0
2010-04-19 11:50:00,69.81,69.81,69.63,69.72,115900.0,46.0219,46.0219,45.9032,45.9625,115900.0
2010-04-19 11:55:00,69.71,69.73,69.63,69.68,73100.0,45.9559,45.9691,45.9032,45.9362,73100.0
2010-04-19 12:00:00,69.68,69.7,69.56,69.59,54700.0,45.9362,45.9493,45.857,45.8768,54700.0
2010-04-19 12:05:00,69.58,69.64,69.52,69.58,96800.0,45.8702,45.9098,45.8307,45.8702,96800.0
2010-04-19 12:10:00,69.58,69.66,69.56,69.59,58000.0,45.8702,45.923,45.857,45.8768,58000.0
2010-04-19 12:15:00,69.6,69.61,69.54,69.57,58900.0,45.8834,45.89,45.8439,45.8636,58900.0
2010-04-19 12:20:00,69.58,69.63,69.55,69.57,59100.0,45.8702,45.9032,45.8505,45.8636,59100.0
2010-04-19 12:25:00,69.59,69.63,69.51,69.59,61200.0,45.8768,45.9032,45.8241,45.8768,61200.0
2010-04-19 12:30:00,69.59,69.67,69.56,69.67,24700.0,45.8768,45.9296,45.857,45.9296,24700.0
2010-04-19 12:35:00,69.67,69.68,69.58,69.67,57500.0,45.9296,45.9362,45.8702,45.9296,57500.0
2010-04-19 12:40:00,69.68,69.72,69.64,69.69,26300.0,45.9362,45.9625,45.9098,45.9427,26300.0
2010-04-19 12:45:00,69.69,69.73,69.67,69.71,42200.0,45.9427,45.9691,45.9296,45.9559,42200.0
2010-04-19 12:50:00,69.69,69.69,69.64,69.66,25400.0,45.9427,45.9427,45.9098,45.923,25400.0
2010-04-19 12:55:00,69.67,69.73,69.67,69.73,34400.0,45.9296,45.9691,45.9296,45.9691,34400.0
2010-04-19 13:00:00,69.72,69.73,69.65,69.7,38300.0,45.9625,45.9691,45.9164,45.9493,38300.0
2010-04-19 13:05:00,69.69,69.73,69.66,69.73,45100.0,45.9427,45.9691,45.923,45.9691,45100.0
2010-04-19 13:10:00,69.73,69.78,69.72,69.76,38300.0,45.9691,46.0021,45.9625,45.9889,38300.0
2010-04-19 13:15:00,69.77,69.78,69.72,69.74,41100.0,45.9955,46.0021,45.9625,45.9757,41100.0
2010-04-19 13:20:00,69.73,69.76,69.72,69.74,38200.0,45.9691,45.9889,45.9625,45.9757,38200.0
2010-04-19 13:25:00,69.75,69.78,69.72,69.72,45000.0,45.9823,46.0021,45.9625,45.9625,45000.0
2010-04-19 13:30:00,69.72,69.73,69.68,69.69,27300.0,45.9625,45.9691,45.9362,45.9427,27300.0
2010-04-19 13:35:00,69.69,69.71,69.64,69.64,72200.0,45.9427,45.9559,45.9098,45.9098,72200.0
2010-04-19 13:40:00,69.65,69.7,69.65,69.67,42900.0,45.9164,45.9493,45.9164,45.9296,42900.0
2010-04-19 13:45:00,69.67,69.71,69.61,69.63,57800.0,45.9296,45.9559,45.89,45.9032,57800.0
2010-04-19 13:50:00,69.63,69.64,69.57,69.61,57800.0,45.9032,45.9098,45.8636,45.89,57800.0
2010-04-19 13:55:00,69.61,69.66,69.59,69.64,88200.0,45.89,45.923,45.8768,45.9098,88200.0
2010-04-19 14:00:00,69.64,69.7,69.63,69.65,71000.0,45.9098,45.9493,45.9032,45.9164,71000.0
2010-04-19 14:05:00,69.66,69.72,69.65,69.67,103600.0,45.923,45.9625,45.9164,45.9296,103600.0
2010-04-19 14:10:00,69.66,69.72,69.65,69.65,49900.0,45.923,45.9625,45.9164,45.9164,49900.0
2010-04-19 14:15:00,69.64,69.7,69.64,69.65,73800.0,45.9098,45.9493,45.9098,45.9164,73800.0
2010-04-19 14:20:00,69.65,69.7,69.62,69.69,89300.0,45.9164,45.9493,45.8966,45.9427,89300.0
2010-04-19 14:25:00,69.7,69.7,69.65,69.66,87300.0,45.9493,45.9493,45.9164,45.923,87300.0
2010-04-19 14:30:00,69.66,69.71,69.6,69.66,78000.0,45.923,45.9559,45.8834,45.923,78000.0
2010-04-19 14:35:00,69.65,69.74,69.63,69.74,69000.0,45.9164,45.9757,45.9032,45.9757,69000.0
2010-04-19 14:40:00,69.74,69.79,69.71,69.75,58000.0,45.9757,46.0087,45.9559,45.9823,58000.0
2010-04-19 14:45:00,69.75,69.77,69.7,69.73,93700.0,45.9823,45.9955,45.9493,45.9691,93700.0
2010-04-19 14:50:00,69.72,69.72,69.67,69.69,44000.0,45.9625,45.9625,45.9296,45.9427,44000.0
2010-04-19 14:55:00,69.68,69.79,69.68,69.79,62300.0,45.9362,46.0087,45.9362,46.0087,62300.0
2010-04-19 15:00:00,69.78,69.86,69.78,69.83,146000.0,46.0021,46.0548,46.0021,46.035,146000.0
2010-04-19 15:05:00,69.83,69.89,69.83,69.87,63500.0,46.035,46.0746,46.035,46.0614,63500.0
2010-04-19 15:10:00,69.87,69.94,69.87,69.92,81800.0,46.0614,46.1076,46.0614,46.0944,81800.0
2010-04-19 15:15:00,69.92,69.95,69.86,69.89,68100.0,46.0944,46.1141,46.0548,46.0746,68100.0
2010-04-19 15:20:00,69.89,69.92,69.84,69.89,87100.0,46.0746,46.0944,46.0416,46.0746,87100.0
2010-04-19 15:25:00,69.9,69.94,69.86,69.86,73900.0,46.0812,46.1076,46.0548,46.0548,73900.0
2010-04-19 15:30:00,69.86,69.93,69.86,69.93,90800.0,46.0548,46.101,46.0548,46.101,90800.0
2010-04-19 15:35:00,69.88,69.96,69.87,69.96,166700.0,46.068,46.1207,46.0614,46.1207,166700.0
2010-04-19 15:40:00,69.95,69.96,69.86,69.86,83800.0,46.1141,46.1207,46.0548,46.0548,83800.0
2010-04-19 15:45:00,69.87,69.93,69.86,69.92,120500.0,46.0614,46.101,46.0548,46.0944,120500.0
2010-04-19 15:50:00,69.91,69.92,69.86,69.87,188700.0,46.0878,46.0944,46.0548,46.0614,188700.0
2010-04-19 15:55:00,69.86,69.94,69.84,69.93,271300.0,46.0548,46.1076,46.0416,46.101,271300.0
2010-04-20 09:30:00,69.97,70.23,69.95,70.22,404900.0,46.1273,46.2987,46.1141,46.2921,404900.0
2010-04-20 09:35:00,70.22,70.43,70.2,70.36,228000.0,46.2921,46.4306,46.279,46.3844,228000.0
2010-04-20 09:40:00,70.36,70.36,70.17,70.28,127400.0,46.3844,46.3844,46.2592,46.3317,127400.0
2010-04-20 09:45:00,70.28,70.49,70.28,70.48,124900.0,46.3317,46.4701,46.3317,46.4635,124900.0
2010-04-20 09:50:00,70.48,70.52,70.43,70.45,165000.0,46.4635,46.4899,46.4306,46.4438,165000.0
2010-04-20 09:55:00,70.46,70.47,70.39,70.43,98300.0,46.4504,46.457,46.4042,46.4306,98300.0
2010-04-20 10:00:00,70.44,70.45,70.38,70.4,116600.0,46.4372,46.4438,46.3976,46.4108,116600.0
2010-04-20 10:05:00,70.41,70.43,70.34,70.42,124300.0,46.4174,46.4306,46.3713,46.424,124300.0
2010-04-20 10:10:00,70.41,70.44,70.29,70.29,90500.0,46.4174,46.4372,46.3383,46.3383,90500.0
2010-04-20 10:15:00,70.29,70.29,70.16,70.19,108800.0,46.3383,46.3383,46.2526,46.2724,108800.0
2010-04-20 10:20:00,70.19,70.21,70.04,70.08,146800.0,46.2724,46.2856,46.1735,46.1999,146800.0
2010-04-20 10:25:00,70.09,70.1,70.06,70.07,48900.0,46.2064,46.213,46.1867,46.1933,48900.0
2010-04-20 10:30:00,70.06,70.15,70.02,70.13,101600.0,46.1867,46.246,46.1603,46.2328,101600.0
2010-04-20 10:35:00,70.14,70.27,70.12,70.26,118500.0,46.2394,46.3251,46.2262,46.3185,118500.0
2010-04-20 10:40:00,70.25,70.27,70.25,70.26,66600.0,46.3119,46.3251,46.3119,46.3185,66600.0
2010-04-20 10:45:00,70.26,70.3,70.25,70.28,45700.0,46.3185,46.3449,46.3119,46.3317,45700.0
2010-04-20 10:50:00,70.27,70.32,70.23,70.24,43000.0,46.3251,46.3581,46.2987,46.3053,43000.0
2010-04-20 10:55:00,70.23,70.23,70.18,70.21,50000.0,46.2987,46.2987,46.2658,46.2856,50000.0
2010-04-20 11:00:00,70.2,70.28,70.2,70.25,79200.0,46.279,46.3317,46.279,46.3119,79200.0
2010-04-20 11:05:00,70.26,70.28,70.23,70.25,60200.0,46.3185,46.3317,46.2987,46.3119,60200.0
2010-04-20 11:10:00,70.24,70.32,70.21,70.29,128500.0,46.3053,46.3581,46.2856,46.3383,128500.0
2010-04-20 11:15:00,70.29,70.3,70.25,70.26,63500.0,46.3383,46.3449,46.3119,46.3185,63500.0
2010-04-20 11:20:00,70.25,70.3,70.25,70.28,85300.0,46.3119,46.3449,46.3119,46.3317,85300.0
2010-04-20 11:25:00,70.28,70.32,70.26,70.3,101900.0,46.3317,46.3581,46.3185,46.3449,101900.0
2010-04-20 11:30:00,70.32,70.32,70.3,70.3,51300.0,46.3581,46.3581,46.3449,46.3449,51300.0
2010-04-20 11:35:00,70.31,70.43,70.3,70.43,69200.0,46.3515,46.4306,46.3449,46.4306,69200.0
2010-04-20 11:40:00,70.43,70.44,70.36,70.42,54500.0,46.4306,46.4372,46.3844,46.424,54500.0
2010-04-20 11:45:00,70.42,70.49,70.41,70.46,64700.0,46.424,46.4701,46.4174,46.4504,64700.0
2010-04-20 11:50:00,70.47,70.5,70.46,70.49,51100.0,46.457,46.4767,46.4504,46.4701,51100.0
2010-04-20 11:55:00,70.5,70.59,70.49,70.53,163100.0,46.4767,46.5361,46.4701,46.4965,163100.0
2010-04-20 12:00:00,70.53,70.58,70.48,70.53,143900.0,46.4965,46.5295,46.4635,46.4965,143900.0
2010-04-20 12:05:00,70.53,70.59,70.51,70.54,85100.0,46.4965,46.5361,46.4833,46.5031,85100.0
2010-04-20 12:10:00,70.54,70.58,70.49,70.5,141800.0,46.5031,46.5295,46.4701,46.4767,141800.0
2010-04-20 12:15:00,70.51,70.53,70.5,70.51,27000.0,46.4833,46.4965,46.4767,46.4833,27000.0
2010-04-20 12:20:00,70.51,70.54,70.48,70.5,60600.0,46.4833,46.5031,46.4635,46.4767,60600.0
2010-04-20 12:25:00,70.49,70.53,70.45,70.46,56900.0,46.4701,46.4965,46.4438,46.4504,56900.0
2010-04-20 12:30:00,70.45,70.46,70.4,70.41,38500.0,46.4438,46.4504,46.4108,46.4174,38500.0
2010-04-20 12:35:00,70.41,70.42,70.3,70.3,47800.0,46.4174,46.424,46.3449,46.3449,47800.0
2010-04-20 12:40:00,70.31,70.31,70.27,70.31,38300.0,46.3515,46.3515,46.3251,46.3515,38300.0
2010-04-20 12:45:00,70.31,70.33,70.29,70.32,46500.0,46.3515,46.3647,46.3383,46.3581,46500.0
2010-04-20 12:50:00,70.33,70.38,70.32,70.36,59000.0,46.3647,46.3976,46.3581,46.3844,59000.0
2010-04-20 12:55:00,70.36,70.4,70.35,70.38,49100.0,46.3844,46.4108,46.3778,46.3976,49100.0
2010-04-20 13:00:00,70.39,70.39,70.35,70.38,23700.0,46.4042,46.4042,46.3778,46.3976,23700.0
2010-04-20 13:05:00,70.37,70.4,70.35,70.36,53800.0,46.391,46.4108,46.3778,46.3844,53800.0
2010-04-20 13:10:00,70.36,70.38,70.3,70.33,51600.0,46.3844,46.3976,46.3449,46.3647,51600.0
2010-04-20 13:15:00,70.31,70.34,70.29,70.31,38900.0,46.3515,46.3713,46.3383,46.3515,38900.0
2010-04-20 13:20:00,70.31,70.32,70.23,70.24,110500.0,46.3515,46.3581,46.2987,46.3053,110500.0
2010-04-20 13:25:00,70.24,70.37,70.23,70.35,67200.0,46.3053,46.391,46.2987,46.3778,67200.0
2010-04-20 13:30:00,70.36,70.42,70.32,70.34,47200.0,46.3844,46.424,46.3581,46.3713,47200.0
2010-04-20 13:35:00,70.35,70.45,70.31,70.34,51200.0,46.3778,46.4438,46.3515,46.3713,51200.0
2010-04-20 13:40:00,70.34,70.36,70.3,70.35,17400.0,46.3713,46.3844,46.3449,46.3778,17400.0
2010-04-20 13:45:00,70.35,70.36,70.33,70.33,24100.0,46.3778,46.3844,46.3647,46.3647,24100.0
2010-04-20 13:50:00,70.33,70.37,70.33,70.34,18600.0,46.3647,46.391,46.3647,46.3713,18600.0
2010-04-20 13:55:00,70.35,70.36,70.28,70.29,34600.0,46.3778,46.3844,46.3317,46.3383,34600.0
2010-04-20 14:00:00,70.29,70.32,70.28,70.32,17300.0,46.3383,46.3581,46.3317,46.3581,17300.0
2010-04-20 14:05:00,70.32,70.33,70.25,70.25,45900.0,46.3581,46.3647,46.3119,46.3119,45900.0
2010-04-20 14:10:00,70.25,70.29,70.23,70.27,42400.0,46.3119,46.3383,46.2987,46.3251,42400.0
2010-04-20 14:15:00,70.27,70.33,70.27,70.33,41100.0,46.3251,46.3647,46.3251,46.3647,41100.0
2010-04-20 14:20:00,70.33,70.37,70.32,70.32,53800.0,46.3647,46.391,46.3581,46.3581,53800.0
2010-04-20 14:25:00,70.32,70.34,70.3,70.32,35200.0,46.3581,46.3713,46.3449,46.3581,35200.0
2010-04-20 14:30:00,70.31,70.35,70.29,70.3,47700.0,46.3515,46.3778,46.3383,46.3449,47700.0
2010-04-20 14:35:00,70.29,70.35,70.26,70.32,81900.0,46.3383,46.3778,46.3185,46.3581,81900.0
2010-04-20 14:40:00,70.32,70.37,70.3,70.36,76300.0,46.3581,46.391,46.3449,46.3844,76300.0
2010-04-20 14:45:00,70.36,70.37,70.36,70.37,47400.0,46.3844,46.391,46.3844,46.391,47400.0
2010-04-20 14:50:00,70.36,70.41,70.35,70.38,72900.0,46.3844,46.4174,46.3778,46.3976,72900.0
2010-04-20 14:55:00,70.39,70.41,70.34,70.34,61300.0,46.4042,46.4174,46.3713,46.3713,61300.0
2010-04-20 15:00:00,70.35,70.37,70.33,70.35,106300.0,46.3778,46.391,46.3647,46.3778,106300.0
2010-04-20 15:05:00,70.34,70.35,70.26,70.34,106600.0,46.3713,46.3778,46.3185,46.3713,106600.0
2010-04-20 15:10:00,70.35,70.35,70.3,70.31,67900.0,46.3778,46.3778,46.3449,46.3515,67900.0
2010-04-20 15:15:00,70.32,70.33,70.28,70.3,79300.0,46.3581,46.3647,46.3317,46.3449,79300.0
2010-04-20 15:20:00,70.29,70.33,70.29,70.33,59800.0,46.3383,46.3647,46.3383,46.3647,59800.0
2010-04-20 15:25:00,70.33,70.39,70.32,70.39,127700.0,46.3647,46.4042,46.3581,46.4042,127700.0
2010-04-20 15:30:00,70.39,70.43,70.36,70.41,111500.0,46.4042,46.4306,46.3844,46.4174,111500.0
2010-04-20 15:35:00,70.41,70.42,70.37,70.4,190100.0,46.4174,46.424,46.391,46.4108,190100.0
2010-04-20 15:40:00,70.4,70.41,70.39,70.4,151400.0,46.4108,46.4174,46.4042,46.4108,151400.0
2010-04-20 15:45:00,70.4,70.4,70.33,70.39,154100.0,46.4108,46.4108,46.3647,46.4042,154100.0
2010-04-20 15:50:00,70.4,70.4,70.37,70.38,137600.0,46.4108,46.4108,46.391,46.3976,137600.0
2010-04-20 15:55:00,70.38,70.39,70.31,70.36,342900.0,46.3976,46.4042,46.3515,46.3844,342900.0
2010-04-21 09:30:00,70.62,70.69,70.32,70.59,473900.0,46.5558,46.602,46.3581,46.5361,473900.0
2010-04-21 09:35:00,70.59,71.08,70.55,71.06,400400.0,46.5361,46.8591,46.5097,46.8459,400400.0
2010-04-21 09:40:00,71.05,71.19,70.92,71.02,521000.0,46.8393,46.9316,46.7536,46.8195,521000.0
2010-04-21 09:45:00,71.02,71.07,70.95,71.0,177600.0,46.8195,46.8525,46.7734,46.8064,177600.0
2010-04-21 09:50:00,71.0,71.03,70.78,70.84,206800.0,46.8064,46.8261,46.6613,46.7009,206800.0
2010-04-21 09:55:00,70.84,70.84,70.6,70.6,200100.0,46.7009,46.7009,46.5427,46.5427,200100.0
2010-04-21 10:00:00,70.6,70.61,70.41,70.52,352900.0,46.5427,46.5493,46.4174,46.4899,352900.0
2010-04-21 10:05:00,70.51,70.68,70.4,70.41,228000.0,46.4833,46.5954,46.4108,46.4174,228000.0
2010-04-21 10:10:00,70.4,70.46,70.26,70.29,300500.0,46.4108,46.4504,46.3185,46.3383,300500.0
2010-04-21 10:15:00,70.29,70.42,70.24,70.36,183100.0,46.3383,46.424,46.3053,46.3844,183100.0
2010-04-21 10:20:00,70.37,70.62,70.36,70.56,142400.0,46.391,46.5558,46.3844,46.5163,142400.0
2010-04-21 10:25:00,70.57,70.62,70.41,70.44,146200.0,46.5229,46.5558,46.4174,46.4372,146200.0
2010-04-21 10:30:00,70.44,70.49,70.31,70.4,137400.0,46.4372,46.4701,46.3515,46.4108,137400.0
2010-04-21 10:35:00,70.4,70.43,70.28,70.36,121700.0,46.4108,46.4306,46.3317,46.3844,121700.0
2010-04-21 10:40:00,70.35,70.42,70.3,70.3,119500.0,46.3778,46.424,46.3449,46.3449,119500.0
2010-04-21 10:45:00,70.31,70.35,70.22,70.3,123800.0,46.3515,46.3778,46.2921,46.3449,123800.0
2010-04-21 10:50:00,70.29,70.6,70.29,70.6,149300.0,46.3383,46.5427,46.3383,46.5427,149300.0
2010-04-21 10:55:00,70.6,70.67,70.53,70.53,102000.0,46.5427,46.5888,46.4965,46.4965,102000.0
2010-04-21 11:00:00,70.54,70.7,70.5,70.66,77100.0,46.5031,46.6086,46.4767,46.5822,77100.0
2010-04-21 11:05:00,70.65,70.74,70.58,70.63,120700.0,46.5756,46.635,46.5295,46.5624,120700.0
2010-04-21 11:10:00,70.64,70.67,70.59,70.66,144000.0,46.569,46.5888,46.5361,46.5822,144000.0
2010-04-21 11:15:00,70.66,70.69,70.52,70.55,61900.0,46.5822,46.602,46.4899,46.5097,61900.0
2010-04-21 11:20:00,70.55,70.64,70.54,70.59,66700.0,46.5097,46.569,46.5031,46.5361,66700.0
2010-04-21 11:25:00,70.6,70.63,70.54,70.59,79100.0,46.5427,46.5624,46.5031,46.5361,79100.0
2010-04-21 11:30:00,70.59,70.59,70.41,70.45,87300.0,46.5361,46.5361,46.4174,46.4438,87300.0
2010-04-21 11:35:00,70.45,70.49,70.37,70.42,78500.0,46.4438,46.4701,46.391,46.424,78500.0
2010-04-21 11:40:00,70.42,70.48,70.4,70.45,41000.0,46.424,46.4635,46.4108,46.4438,41000.0
2010-04-21 11:45:00,70.46,70.46,70.4,70.45,45800.0,46.4504,46.4504,46.4108,46.4438,45800.0
2010-04-21 11:50:00,70.45,70.49,70.39,70.41,45300.0,46.4438,46.4701,46.4042,46.4174,45300.0
2010-04-21 11:55:00,70.41,70.5,70.41,70.47,84500.0,46.4174,46.4767,46.4174,46.457,84500.0
2010-04-21 12:00:00,70.46,70.6,70.45,70.59,62100.0,46.4504,46.5427,46.4438,46.5361,62100.0
2010-04-21 12:05:00,70.6,70.61,70.4,70.46,105300.0,46.5427,46.5493,46.4108,46.4504,105300.0
2010-04-21 12:10:00,70.46,70.51,70.45,70.46,48200.0,46.4504,46.4833,46.4438,46.4504,48200.0
2010-04-21 12:15:00,70.47,70.48,70.4,70.41,39200.0,46.457,46.4635,46.4108,46.4174,39200.0
2010-04-21 12:20:00,70.41,70.44,70.4,70.42,29000.0,46.4174,46.4372,46.4108,46.424,29000.0
2010-04-21 12:25:00,70.42,70.42,70.3,70.35,101900.0,46.424,46.424,46.3449,46.3778,101900.0
2010-04-21 12:30:00,70.36,70.36,70.19,70.23,139000.0,46.3844,46.3844,46.2724,46.2987,139000.0
2010-04-21 12:35:00,70.24,70.32,70.2,70.26,180200.0,46.3053,46.3581,46.279,46.3185,180200.0
2010-04-21 12:40:00,70.27,70.39,70.27,70.34,82500.0,46.3251,46.4042,46.3251,46.3713,82500.0
2010-04-21 12:45:00,70.34,70.38,70.27,70.3,63500.0,46.3713,46.3976,46.3251,46.3449,63500.0
2010-04-21 12:50:00,70.31,70.32,70.24,70.31,48800.0,46.3515,46.3581,46.3053,46.3515,48800.0
2010-04-21 12:55:00,70.31,70.31,70.2,70.2,53100.0,46.3515,46.3515,46.279,46.279,53100.0
2010-04-21 13:00:00,70.2,70.21,70.05,70.13,150000.0,46.279,46.2856,46.1801,46.2328,150000.0
2010-04-21 13:05:00,70.13,70.19,70.08,70.16,120700.0,46.2328,46.2724,46.1999,46.2526,120700.0
2010-04-21 13:10:00,70.16,70.3,70.1,70.17,179200.0,46.2526,46.3449,46.213,46.2592,179200.0
2010-04-21 13:15:00,70.17,70.25,70.13,70.17,112900.0,46.2592,46.3119,46.2328,46.2592,112900.0
2010-04-21 13:20:00,70.17,70.2,70.15,70.19,62100.0,46.2592,46.279,46.246,46.2724,62100.0
2010-04-21 13:25:00,70.18,70.27,70.17,70.19,67600.0,46.2658,46.3251,46.2592,46.2724,67600.0
2010-04-21 13:30:00,70.2,70.29,70.19,70.27,114600.0,46.279,46.3383,46.2724,46.3251,114600.0
2010-04-21 13:35:00,70.26,70.27,70.19,70.24,64100.0,46.3185,46.3251,46.2724,46.3053,64100.0
2010-04-21 13:40:00,70.24,70.27,70.21,70.25,68700.0,46.3053,46.3251,46.2856,46.3119,68700.0
2010-04-21 13:45:00,70.25,70.43,70.24,70.38,127600.0,46.3119,46.4306,46.3053,46.3976,127600.0
2010-04-21 13:50:00,70.39,70.9,70.33,70.46,89500.0,46.4042,46.7404,46.3647,46.4504,89500.0
2010-04-21 13:55:00,70.46,70.9,70.36,70.42,79800.0,46.4504,46.7404,46.3844,46.424,79800.0
2010-04-21 14:00:00,70.43,70.9,70.35,70.38,82400.0,46.4306,46.7404,46.3778,46.3976,82400.0
2010-04-21 14:05:00,70.39,70.41,70.32,70.32,66200.0,46.4042,46.4174,46.3581,46.3581,66200.0
2010-04-21 14:10:00,70.33,70.33,70.23,70.25,65200.0,46.3647,46.3647,46.2987,46.3119,65200.0
2010-04-21 14:15:00,70.24,70.29,70.17,70.24,83700.0,46.3053,46.3383,46.2592,46.3053,83700.0
2010-04-21 14:20:00,70.24,70.26,70.13,70.18,87500.0,46.3053,46.3185,46.2328,46.2658,87500.0
2010-04-21 14:25:00,70.18,70.22,70.17,70.2,49100.0,46.2658,46.2921,46.2592,46.279,49100.0
2010-04-21 14:30:00,70.19,70.26,70.16,70.24,141200.0,46.2724,46.3185,46.2526,46.3053,141200.0
2010-04-21 14:35:00,70.24,70.31,70.22,70.28,94400.0,46.3053,46.3515,46.2921,46.3317,94400.0
2010-04-21 14:40:00,70.28,70.33,70.26,70.31,70300.0,46.3317,46.3647,46.3185,46.3515,70300.0
2010-04-21 14:45:00,70.3,70.33,70.28,70.29,55700.0,46.3449,46.3647,46.3317,46.3383,55700.0
2010-04-21 14:50:00,70.28,70.31,70.27,70.29,74600.0,46.3317,46.3515,46.3251,46.3383,74600.0
2010-04-21 14:55:00,70.28,70.34,70.24,70.34,70700.0,46.3317,46.3713,46.3053,46.3713,70700.0
2010-04-21 15:00:00,70.34,70.37,70.3,70.35,56100.0,46.3713,46.391,46.3449,46.3778,56100.0
2010-04-21 15:05:00,70.35,70.38,70.32,70.38,49200.0,46.3778,46.3976,46.3581,46.3976,49200.0
2010-04-21 15:10:00,70.38,70.5,70.34,70.49,134500.0,46.3976,46.4767,46.3713,46.4701,134500.0
2010-04-21 15:15:00,70.49,70.54,70.47,70.5,85300.0,46.4701,46.5031,46.457,46.4767,85300.0
2010-04-21 15:20:00,70.49,70.52,70.43,70.46,99500.0,46.4701,46.4899,46.4306,46.4504,99500.0
2010-04-21 15:25:00,70.46,70.46,70.39,70.39,73900.0,46.4504,46.4504,46.4042,46.4042,73900.0
2010-04-21 15:30:00,70.4,70.47,70.39,70.44,111200.0,46.4108,46.457,46.4042,46.4372,111200.0
2010-04-21 15:35:00,70.44,70.47,70.44,70.46,92300.0,46.4372,46.457,46.4372,46.4504,92300.0
2010-04-21 15:40:00,70.46,70.47,70.42,70.46,122800.0,46.4504,46.457,46.424,46.4504,122800.0
2010-04-21 15:45:00,70.46,70.51,70.42,70.42,180400.0,46.4504,46.4833,46.424,46.424,180400.0
2010-04-21 15:50:00,70.42,70.45,70.39,70.39,169900.0,46.424,46.4438,46.4042,46.4042,169900.0
2010-04-21 15:55:00,70.39,70.4,70.34,70.34,294000.0,46.4042,46.4108,46.3713,46.3713,294000.0
2010-04-22 09:30:00,70.13,70.5,70.12,70.49,175900.0,46.2328,46.4767,46.2262,46.4701,175900.0
2010-04-22 09:35:00,70.49,70.75,70.35,70.73,196700.0,46.4701,46.6415,46.3778,46.6284,196700.0
2010-04-22 09:40:00,70.71,70.71,70.44,70.46,246100.0,46.6152,46.6152,46.4372,46.4504,246100.0
2010-04-22 09:45:00,70.46,70.58,70.44,70.45,124700.0,46.4504,46.5295,46.4372,46.4438,124700.0
2010-04-22 09:50:00,70.45,70.48,70.34,70.4,130400.0,46.4438,46.4635,46.3713,46.4108,130400.0
2010-04-22 09:55:00,70.39,70.52,70.32,70.47,108000.0,46.4042,46.4899,46.3581,46.457,108000.0
2010-04-22 10:00:00,70.47,70.56,70.42,70.48,145600.0,46.457,46.5163,46.424,46.4635,145600.0
2010-04-22 10:05:00,70.49,70.59,70.36,70.37,123100.0,46.4701,46.5361,46.3844,46.391,123100.0
2010-04-22 10:10:00,70.36,70.44,70.31,70.32,64500.0,46.3844,46.4372,46.3515,46.3581,64500.0
2010-04-22 10:15:00,70.32,70.36,70.27,70.33,73200.0,46.3581,46.3844,46.3251,46.3647,73200.0
2010-04-22 10:20:00,70.33,70.43,70.29,70.43,48200.0,46.3647,46.4306,46.3383,46.4306,48200.0
2010-04-22 10:25:00,70.43,70.53,70.42,70.49,99000.0,46.4306,46.4965,46.424,46.4701,99000.0
2010-04-22 10:30:00,70.49,70.66,70.41,70.66,169300.0,46.4701,46.5822,46.4174,46.5822,169300.0
2010-04-22 10:35:00,70.66,70.74,70.62,70.71,89000.0,46.5822,46.635,46.5558,46.6152,89000.0
2010-04-22 10:40:00,70.72,70.75,70.68,70.75,69100.0,46.6218,46.6415,46.5954,46.6415,69100.0
2010-04-22 10:45:00,70.75,70.75,70.69,70.7,121700.0,46.6415,46.6415,46.602,46.6086,121700.0
2010-04-22 10:50:00,70.69,70.7,70.59,70.64,64400.0,46.602,46.6086,46.5361,46.569,64400.0
2010-04-22 10:55:00,70.64,70.69,70.58,70.59,60300.0,46.569,46.602,46.5295,46.5361,60300.0
2010-04-22 11:00:00,70.59,70.59,70.5,70.51,75500.0,46.5361,46.5361,46.4767,46.4833,75500.0
2010-04-22 11:05:00,70.51,70.59,70.48,70.58,64600.0,46.4833,46.5361,46.4635,46.5295,64600.0
2010-04-22 11:10:00,70.58,70.59,70.5,70.51,33400.0,46.5295,46.5361,46.4767,46.4833,33400.0
2010-04-22 11:15:00,70.51,70.51,70.45,70.47,50700.0,46.4833,46.4833,46.4438,46.457,50700.0
2010-04-22 11:20:00,70.47,70.52,70.42,70.42,37200.0,46.457,46.4899,46.424,46.424,37200.0
2010-04-22 11:25:00,70.42,70.51,70.38,70.5,59600.0,46.424,46.4833,46.3976,46.4767,59600.0
2010-04-22 11:30:00,70.5,70.5,70.42,70.46,51900.0,46.4767,46.4767,46.424,46.4504,51900.0
2010-04-22 11:35:00,70.46,70.6,70.45,70.6,47900.0,46.4504,46.5427,46.4438,46.5427,47900.0
2010-04-22 11:40:00,70.6,70.65,70.57,70.65,49000.0,46.5427,46.5756,46.5229,46.5756,49000.0
2010-04-22 11:45:00,70.65,70.65,70.49,70.52,104500.0,46.5756,46.5756,46.4701,46.4899,104500.0
2010-04-22 11:50:00,70.52,70.53,70.46,70.48,52500.0,46.4899,46.4965,46.4504,46.4635,52500.0
2010-04-22 11:55:00,70.49,70.51,70.48,70.48,37700.0,46.4701,46.4833,46.4635,46.4635,37700.0
2010-04-22 12:00:00,70.49,70.49,70.44,70.45,23900.0,46.4701,46.4701,46.4372,46.4438,23900.0
2010-04-22 12:05:00,70.45,70.47,70.41,70.41,64500.0,46.4438,46.457,46.4174,46.4174,64500.0
2010-04-22 12:10:00,70.41,70.44,70.38,70.42,58500.0,46.4174,46.4372,46.3976,46.424,58500.0
2010-04-22 12:15:00,70.42,70.5,70.41,70.49,50700.0,46.424,46.4767,46.4174,46.4701,50700.0
2010-04-22 12:20:00,70.49,70.55,70.47,70.52,56900.0,46.4701,46.5097,46.457,46.4899,56900.0
2010-04-22 12:25:00,70.53,70.54,70.5,70.53,31400.0,46.4965,46.5031,46.4767,46.4965,31400.0
2010-04-22 12:30:00,70.52,70.54,70.48,70.54,27100.0,46.4899,46.5031,46.4635,46.5031,27100.0
2010-04-22 12:35:00,70.55,70.55,70.52,70.52,21900.0,46.5097,46.5097,46.4899,46.4899,21900.0
2010-04-22 12:40:00,70.52,70.53,70.5,70.52,24200.0,46.4899,46.4965,46.4767,46.4899,24200.0
2010-04-22 12:45:00,70.53,70.53,70.48,70.5,28800.0,46.4965,46.4965,46.4635,46.4767,28800.0
2010-04-22 12:50:00,70.5,70.51,70.48,70.49,35700.0,46.4767,46.4833,46.4635,46.4701,35700.0
2010-04-22 12:55:00,70.49,70.5,70.45,70.46,33400.0,46.4701,46.4767,46.4438,46.4504,33400.0
2010-04-22 13:00:00,70.45,70.54,70.43,70.5,40200.0,46.4438,46.5031,46.4306,46.4767,40200.0
2010-04-22 13:05:00,70.5,70.62,70.5,70.59,94500.0,46.4767,46.5558,46.4767,46.5361,94500.0
2010-04-22 13:10:00,70.6,70.7,70.59,70.69,155400.0,46.5427,46.6086,46.5361,46.602,155400.0
2010-04-22 13:15:00,70.7,70.75,70.64,70.65,109000.0,46.6086,46.6415,46.569,46.5756,109000.0
2010-04-22 13:20:00,70.65,70.71,70.65,70.69,46200.0,46.5756,46.6152,46.5756,46.602,46200.0
2010-04-22 13:25:00,70.7,70.7,70.66,70.69,36700.0,46.6086,46.6086,46.5822,46.602,36700.0
2010-04-22 13:30:00,70.7,70.75,70.69,70.73,97300.0,46.6086,46.6415,46.602,46.6284,97300.0
2010-04-22 13:35:00,70.73,70.75,70.69,70.72,28900.0,46.6284,46.6415,46.602,46.6218,28900.0
2010-04-22 13:40:00,70.71,70.74,70.67,70.73,60300.0,46.6152,46.635,46.5888,46.6284,60300.0
2010-04-22 13:45:00,70.73,70.75,70.69,70.72,42600.0,46.6284,46.6415,46.602,46.6218,42600.0
2010-04-22 13:50:00,70.72,70.75,70.7,70.73,68600.0,46.6218,46.6415,46.6086,46.6284,68600.0
2010-04-22 13:55:00,70.73,70.75,70.7,70.74,53400.0,46.6284,46.6415,46.6086,46.635,53400.0
2010-04-22 14:00:00,70.74,70.75,70.71,70.74,43100.0,46.635,46.6415,46.6152,46.635,43100.0
2010-04-22 14:05:00,70.74,70.75,70.71,70.74,75100.0,46.635,46.6415,46.6152,46.635,75100.0
2010-04-22 14:10:00,70.74,70.78,70.69,70.69,73800.0,46.635,46.6613,46.602,46.602,73800.0
2010-04-22 14:15:00,70.69,70.74,70.68,70.72,39500.0,46.602,46.635,46.5954,46.6218,39500.0
2010-04-22 14:20:00,70.73,70.73,70.63,70.65,67000.0,46.6284,46.6284,46.5624,46.5756,67000.0
2010-04-22 14:25:00,70.65,70.72,70.64,70.71,75100.0,46.5756,46.6218,46.569,46.6152,75100.0
2010-04-22 14:30:00,70.71,70.77,70.71,70.75,67700.0,46.6152,46.6547,46.6152,46.6415,67700.0
2010-04-22 14:35:00,70.74,70.75,70.72,70.75,34700.0,46.635,46.6415,46.6218,46.6415,34700.0
2010-04-22 14:40:00,70.74,70.77,70.73,70.74,71200.0,46.635,46.6547,46.6284,46.635,71200.0
2010-04-22 14:45:00,70.74,70.78,70.74,70.77,72500.0,46.635,46.6613,46.635,46.6547,72500.0
2010-04-22 14:50:00,70.77,70.84,70.75,70.84,86500.0,46.6547,46.7009,46.6415,46.7009,86500.0
2010-04-22 14:55:00,70.84,71.0,70.84,70.88,71700.0,46.7009,46.8064,46.7009,46.7272,71700.0
2010-04-22 15:00:00,70.87,70.95,70.87,70.9,79400.0,46.7207,46.7734,46.7207,46.7404,79400.0
2010-04-22 15:05:00,70.91,70.91,70.85,70.91,104100.0,46.747,46.747,46.7075,46.747,104100.0
2010-04-22 15:10:00,70.92,70.99,70.92,70.98,79500.0,46.7536,46.7998,46.7536,46.7932,79500.0
2010-04-22 15:15:00,70.98,71.03,70.97,71.02,133800.0,46.7932,46.8261,46.7866,46.8195,133800.0
2010-04-22 15:20:00,71.02,71.1,71.01,71.1,88900.0,46.8195,46.8723,46.8129,46.8723,88900.0
2010-04-22 15:25:00,71.1,71.14,71.08,71.08,116800.0,46.8723,46.8987,46.8591,46.8591,116800.0
2010-04-22 15:30:00,71.08,71.08,71.04,71.06,142700.0,46.8591,46.8591,46.8327,46.8459,142700.0
2010-04-22 15:35:00,71.06,71.07,70.96,71.0,135600.0,46.8459,46.8525,46.78,46.8064,135600.0
2010-04-22 15:40:00,71.0,71.03,70.96,71.02,170900.0,46.8064,46.8261,46.78,46.8195,170900.0
2010-04-22 15:45:00,71.02,71.47,71.0,71.07,167100.0,46.8195,47.1162,46.8064,46.8525,167100.0
2010-04-22 15:50:00,71.07,71.17,71.07,71.14,257100.0,46.8525,46.9184,46.8525,46.8987,257100.0
2010-04-22 15:55:00,71.14,71.15,71.03,71.04,293600.0,46.8987,46.9052,46.8261,46.8327,293600.0
2010-04-23 09:30:00,71.22,71.34,71.09,71.22,269200.0,46.9514,47.0305,46.8657,46.9514,269200.0
2010-04-23 09:35:00,71.21,71.22,70.95,71.06,189200.0,46.9448,46.9514,46.7734,46.8459,189200.0
2010-04-23 09:40:00,71.06,71.06,70.82,70.83,102600.0,46.8459,46.8459,46.6877,46.6943,102600.0
2010-04-23 09:45:00,70.82,70.91,70.75,70.91,114300.0,46.6877,46.747,46.6415,46.747,114300.0
2010-04-23 09:50:00,70.91,71.1,70.86,71.09,85800.0,46.747,46.8723,46.7141,46.8657,85800.0
2010-04-23 09:55:00,71.1,71.13,71.02,71.1,77700.0,46.8723,46.8921,46.8195,46.8723,77700.0
2010-04-23 10:00:00,71.1,71.35,71.1,71.14,139800.0,46.8723,47.0371,46.8723,46.8987,139800.0
2010-04-23 10:05:00,71.14,71.21,71.08,71.2,87000.0,46.8987,46.9448,46.8591,46.9382,87000.0
2010-04-23 10:10:00,71.19,71.33,71.18,71.27,95000.0,46.9316,47.0239,46.925,46.9844,95000.0
2010-04-23 10:15:00,71.28,71.29,71.22,71.23,54300.0,46.9909,46.9975,46.9514,46.958,54300.0
2010-04-23 10:20:00,71.23,71.23,71.15,71.16,58700.0,46.958,46.958,46.9052,46.9118,58700.0
2010-04-23 10:25:00,71.16,71.17,71.09,71.09,63500.0,46.9118,46.9184,46.8657,46.8657,63500.0
2010-04-23 10:30:00,71.09,71.15,71.08,71.14,71000.0,46.8657,46.9052,46.8591,46.8987,71000.0
2010-04-23 10:35:00,71.14,71.15,71.1,71.11,61600.0,46.8987,46.9052,46.8723,46.8789,61600.0
2010-04-23 10:40:00,71.11,71.17,71.09,71.14,57000.0,46.8789,46.9184,46.8657,46.8987,57000.0
2010-04-23 10:45:00,71.15,71.21,71.13,71.2,66700.0,46.9052,46.9448,46.8921,46.9382,66700.0
2010-04-23 10:50:00,71.2,71.21,71.13,71.18,55800.0,46.9382,46.9448,46.8921,46.925,55800.0
2010-04-23 10:55:00,71.17,71.22,71.14,71.19,68500.0,46.9184,46.9514,46.8987,46.9316,68500.0
2010-04-23 11:00:00,71.19,71.21,71.1,71.12,50400.0,46.9316,46.9448,46.8723,46.8855,50400.0
2010-04-23 11:05:00,71.12,71.12,71.05,71.06,54600.0,46.8855,46.8855,46.8393,46.8459,54600.0
2010-04-23 11:10:00,71.07,71.08,71.02,71.07,51400.0,46.8525,46.8591,46.8195,46.8525,51400.0
2010-04-23 11:15:00,71.07,71.1,71.05,71.1,26200.0,46.8525,46.8723,46.8393,46.8723,26200.0
2010-04-23 11:20:00,71.1,71.1,71.04,71.04,33100.0,46.8723,46.8723,46.8327,46.8327,33100.0
2010-04-23 11:25:00,71.04,71.05,71.01,71.01,51800.0,46.8327,46.8393,46.8129,46.8129,51800.0
2010-04-23 11:30:00,71.02,71.04,71.0,71.02,88500.0,46.8195,46.8327,46.8064,46.8195,88500.0
2010-04-23 11:35:00,71.03,71.07,71.01,71.06,34300.0,46.8261,46.8525,46.8129,46.8459,34300.0
2010-04-23 11:40:00,71.06,71.09,71.02,71.07,52800.0,46.8459,46.8657,46.8195,46.8525,52800.0
2010-04-23 11:45:00,71.07,71.09,71.04,71.06,29300.0,46.8525,46.8657,46.8327,46.8459,29300.0
2010-04-23 11:50:00,71.07,71.07,71.01,71.03,27100.0,46.8525,46.8525,46.8129,46.8261,27100.0
2010-04-23 11:55:00,71.03,71.06,71.01,71.04,57600.0,46.8261,46.8459,46.8129,46.8327,57600.0
2010-04-23 12:00:00,71.05,71.05,71.01,71.01,46600.0,46.8393,46.8393,46.8129,46.8129,46600.0
2010-04-23 12:05:00,71.02,71.04,71.0,71.03,42200.0,46.8195,46.8327,46.8064,46.8261,42200.0
2010-04-23 12:10:00,71.03,71.09,71.02,71.06,70700.0,46.8261,46.8657,46.8195,46.8459,70700.0
2010-04-23 12:15:00,71.05,71.05,71.02,71.03,33100.0,46.8393,46.8393,46.8195,46.8261,33100.0
2010-04-23 12:20:00,71.03,71.04,71.0,71.02,42500.0,46.8261,46.8327,46.8064,46.8195,42500.0
2010-04-23 12:25:00,71.01,71.02,71.01,71.02,15400.0,46.8129,46.8195,46.8129,46.8195,15400.0
2010-04-23 12:30:00,71.01,71.03,71.0,71.0,143200.0,46.8129,46.8261,46.8064,46.8064,143200.0
2010-04-23 12:35:00,71.0,71.01,70.97,70.98,59100.0,46.8064,46.8129,46.7866,46.7932,59100.0
2010-04-23 12:40:00,70.98,70.99,70.96,70.96,31100.0,46.7932,46.7998,46.78,46.78,31100.0
2010-04-23 12:45:00,70.97,70.99,70.94,70.94,16700.0,46.7866,46.7998,46.7668,46.7668,16700.0
2010-04-23 12:50:00,70.93,70.98,70.93,70.95,26900.0,46.7602,46.7932,46.7602,46.7734,26900.0
2010-04-23 12:55:00,70.96,71.02,70.95,71.02,27100.0,46.78,46.8195,46.7734,46.8195,27100.0
2010-04-23 13:00:00,71.01,71.04,70.96,70.99,74800.0,46.8129,46.8327,46.78,46.7998,74800.0
2010-04-23 13:05:00,71.0,71.08,70.99,71.03,46100.0,46.8064,46.8591,46.7998,46.8261,46100.0
2010-04-23 13:10:00,71.02,71.07,71.01,71.06,26900.0,46.8195,46.8525,46.8129,46.8459,26900.0
2010-04-23 13:15:00,71.07,71.09,71.04,71.04,27300.0,46.8525,46.8657,46.8327,46.8327,27300.0
2010-04-23 13:20:00,71.04,71.07,71.01,71.03,30400.0,46.8327,46.8525,46.8129,46.8261,30400.0
2010-04-23 13:25:00,71.03,71.06,71.02,71.02,15500.0,46.8261,46.8459,46.8195,46.8195,15500.0
2010-04-23 13:30:00,71.03,71.05,71.02,71.03,14900.0,46.8261,46.8393,46.8195,46.8261,14900.0
2010-04-23 13:35:00,71.03,71.03,70.97,70.97,24100.0,46.8261,46.8261,46.7866,46.7866,24100.0
2010-04-23 13:40:00,70.97,70.98,70.9,70.9,43200.0,46.7866,46.7932,46.7404,46.7404,43200.0
2010-04-23 13:45:00,70.9,70.96,70.9,70.94,57300.0,46.7404,46.78,46.7404,46.7668,57300.0
2010-04-23 13:50:00,70.94,70.95,70.9,70.92,48600.0,46.7668,46.7734,46.7404,46.7536,48600.0
2010-04-23 13:55:00,70.93,70.94,70.92,70.94,28800.0,46.7602,46.7668,46.7536,46.7668,28800.0
2010-04-23 14:00:00,70.93,70.94,70.86,70.87,75400.0,46.7602,46.7668,46.7141,46.7207,75400.0
2010-04-23 14:05:00,70.87,70.88,70.84,70.86,52400.0,46.7207,46.7272,46.7009,46.7141,52400.0
2010-04-23 14:10:00,70.86,70.9,70.84,70.89,46700.0,46.7141,46.7404,46.7009,46.7338,46700.0
2010-04-23 14:15:00,70.88,70.9,70.85,70.86,44400.0,46.7272,46.7404,46.7075,46.7141,44400.0
2010-04-23 14:20:00,70.86,70.89,70.85,70.88,42500.0,46.7141,46.7338,46.7075,46.7272,42500.0
2010-04-23 14:25:00,70.88,70.88,70.85,70.86,37900.0,46.7272,46.7272,46.7075,46.7141,37900.0
2010-04-23 14:30:00,70.86,70.91,70.85,70.89,88800.0,46.7141,46.747,46.7075,46.7338,88800.0
2010-04-23 14:35:00,70.9,70.91,70.86,70.87,83200.0,46.7404,46.747,46.7141,46.7207,83200.0
2010-04-23 14:40:00,70.87,70.9,70.85,70.89,51700.0,46.7207,46.7404,46.7075,46.7338,51700.0
2010-04-23 14:45:00,70.89,70.94,70.89,70.91,77900.0,46.7338,46.7668,46.7338,46.747,77900.0
2010-04-23 14:50:00,70.9,70.94,70.88,70.89,72000.0,46.7404,46.7668,46.7272,46.7338,72000.0
2010-04-23 14:55:00,70.9,70.9,70.87,70.87,52600.0,46.7404,46.7404,46.7207,46.7207,52600.0
2010-04-23 15:00:00,70.87,70.91,70.86,70.87,95700.0,46.7207,46.747,46.7141,46.7207,95700.0
2010-04-23 15:05:00,70.87,70.88,70.82,70.85,43100.0,46.7207,46.7272,46.6877,46.7075,43100.0
2010-04-23 15:10:00,70.85,70.88,70.84,70.87,34700.0,46.7075,46.7272,46.7009,46.7207,34700.0
2010-04-23 15:15:00,70.87,70.93,70.87,70.93,65400.0,46.7207,46.7602,46.7207,46.7602,65400.0
2010-04-23 15:20:00,70.92,70.97,70.89,70.96,112700.0,46.7536,46.7866,46.7338,46.78,112700.0
2010-04-23 15:25:00,70.95,71.02,70.95,71.01,64800.0,46.7734,46.8195,46.7734,46.8129,64800.0
2010-04-23 15:30:00,71.01,71.03,70.96,71.02,67900.0,46.8129,46.8261,46.78,46.8195,67900.0
2010-04-23 15:35:00,71.01,71.02,70.96,71.01,73900.0,46.8129,46.8195,46.78,46.8129,73900.0
2010-04-23 15:40:00,71.02,71.03,70.93,70.98,78500.0,46.8195,46.8261,46.7602,46.7932,78500.0
2010-04-23 15:45:00,70.98,71.08,70.98,71.08,175200.0,46.7932,46.8591,46.7932,46.8591,175200.0
2010-04-23 15:50:00,71.08,71.13,71.06,71.12,164800.0,46.8591,46.8921,46.8459,46.8855,164800.0
2010-04-23 15:55:00,71.13,71.18,71.12,71.16,254000.0,46.8921,46.925,46.8855,46.9118,254000.0
2010-04-26 09:30:00,71.3,71.3,71.17,71.24,142800.0,47.0041,47.0041,46.9184,46.9646,142800.0
2010-04-26 09:35:00,71.24,71.25,71.12,71.19,78700.0,46.9646,46.9712,46.8855,46.9316,78700.0
2010-04-26 09:40:00,71.19,71.21,71.0,71.02,86700.0,46.9316,46.9448,46.8064,46.8195,86700.0
2010-04-26 09:45:00,71.03,71.25,71.03,71.23,83800.0,46.8261,46.9712,46.8261,46.958,83800.0
2010-04-26 09:50:00,71.24,71.34,71.22,71.33,127900.0,46.9646,47.0305,46.9514,47.0239,127900.0
2010-04-26 09:55:00,71.33,71.39,71.29,71.38,92300.0,47.0239,47.0635,46.9975,47.0569,92300.0
2010-04-26 10:00:00,71.38,71.42,71.36,71.37,115000.0,47.0569,47.0832,47.0437,47.0503,115000.0
2010-04-26 10:05:00,71.37,71.37,71.29,71.3,111100.0,47.0503,47.0503,46.9975,47.0041,111100.0
2010-04-26 10:10:00,71.31,71.32,71.22,71.23,62800.0,47.0107,47.0173,46.9514,46.958,62800.0
2010-04-26 10:15:00,71.22,71.27,71.21,71.25,83600.0,46.9514,46.9844,46.9448,46.9712,83600.0
2010-04-26 10:20:00,71.25,71.27,71.21,71.22,53300.0,46.9712,46.9844,46.9448,46.9514,53300.0
2010-04-26 10:25:00,71.22,71.27,71.21,71.23,39700.0,46.9514,46.9844,46.9448,46.958,39700.0
2010-04-26 10:30:00,71.23,71.32,71.22,71.23,67900.0,46.958,47.0173,46.9514,46.958,67900.0
2010-04-26 10:35:00,71.23,71.25,71.09,71.11,75500.0,46.958,46.9712,46.8657,46.8789,75500.0
2010-04-26 10:40:00,71.1,71.11,71.0,71.02,96600.0,46.8723,46.8789,46.8064,46.8195,96600.0
2010-04-26 10:45:00,71.01,71.03,70.92,71.01,114600.0,46.8129,46.8261,46.7536,46.8129,114600.0
2010-04-26 10:50:00,71.01,71.1,71.0,71.08,36300.0,46.8129,46.8723,46.8064,46.8591,36300.0
2010-04-26 10:55:00,71.08,71.13,71.07,71.12,46400.0,46.8591,46.8921,46.8525,46.8855,46400.0
2010-04-26 11:00:00,71.13,71.19,71.1,71.18,54600.0,46.8921,46.9316,46.8723,46.925,54600.0
2010-04-26 11:05:00,71.19,71.19,71.08,71.13,38700.0,46.9316,46.9316,46.8591,46.8921,38700.0
2010-04-26 11:10:00,71.13,71.23,71.12,71.21,43000.0,46.8921,46.958,46.8855,46.9448,43000.0
2010-04-26 11:15:00,71.22,71.26,71.17,71.21,38800.0,46.9514,46.9778,46.9184,46.9448,38800.0
2010-04-26 11:20:00,71.21,71.21,71.14,71.15,35100.0,46.9448,46.9448,46.8987,46.9052,35100.0
2010-04-26 11:25:00,71.15,71.19,71.1,71.14,64800.0,46.9052,46.9316,46.8723,46.8987,64800.0
2010-04-26 11:30:00,71.13,71.18,71.1,71.1,34300.0,46.8921,46.925,46.8723,46.8723,34300.0
2010-04-26 11:35:00,71.11,71.11,71.03,71.07,64800.0,46.8789,46.8789,46.8261,46.8525,64800.0
2010-04-26 11:40:00,71.07,71.09,71.04,71.05,23300.0,46.8525,46.8657,46.8327,46.8393,23300.0
2010-04-26 11:45:00,71.05,71.12,71.03,71.11,33300.0,46.8393,46.8855,46.8261,46.8789,33300.0
2010-04-26 11:50:00,71.1,71.11,71.02,71.02,28500.0,46.8723,46.8789,46.8195,46.8195,28500.0
2010-04-26 11:55:00,71.02,71.06,70.99,70.99,53500.0,46.8195,46.8459,46.7998,46.7998,53500.0
2010-04-26 12:00:00,70.99,71.0,70.94,70.95,82800.0,46.7998,46.8064,46.7668,46.7734,82800.0
2010-04-26 12:05:00,70.95,70.98,70.94,70.96,35000.0,46.7734,46.7932,46.7668,46.78,35000.0
2010-04-26 12:10:00,70.96,71.0,70.92,70.99,44300.0,46.78,46.8064,46.7536,46.7998,44300.0
2010-04-26 12:15:00,70.99,71.0,70.92,70.93,48100.0,46.7998,46.8064,46.7536,46.7602,48100.0
2010-04-26 12:20:00,70.94,70.98,70.89,70.92,62400.0,46.7668,46.7932,46.7338,46.7536,62400.0
2010-04-26 12:25:00,70.92,70.92,70.86,70.86,46800.0,46.7536,46.7536,46.7141,46.7141,46800.0
2010-04-26 12:30:00,70.86,70.87,70.82,70.85,67200.0,46.7141,46.7207,46.6877,46.7075,67200.0
2010-04-26 12:35:00,70.84,71.1,70.83,70.87,82600.0,46.7009,46.8723,46.6943,46.7207,82600.0
2010-04-26 12:40:00,70.87,70.88,70.85,70.86,24000.0,46.7207,46.7272,46.7075,46.7141,24000.0
2010-04-26 12:45:00,70.85,70.86,70.81,70.81,63000.0,46.7075,46.7141,46.6811,46.6811,63000.0
2010-04-26 12:50:00,70.82,70.82,70.76,70.77,57900.0,46.6877,46.6877,46.6481,46.6547,57900.0
2010-04-26 12:55:00,70.76,70.81,70.73,70.81,76800.0,46.6481,46.6811,46.6284,46.6811,76800.0
2010-04-26 13:00:00,70.81,70.83,70.81,70.82,40000.0,46.6811,46.6943,46.6811,46.6877,40000.0
2010-04-26 13:05:00,70.82,70.84,70.78,70.79,38100.0,46.6877,46.7009,46.6613,46.6679,38100.0
2010-04-26 13:10:00,70.8,70.83,70.77,70.81,72500.0,46.6745,46.6943,46.6547,46.6811,72500.0
2010-04-26 13:15:00,70.81,70.89,70.81,70.82,57100.0,46.6811,46.7338,46.6811,46.6877,57100.0
2010-04-26 13:20:00,70.82,70.82,70.74,70.78,192900.0,46.6877,46.6877,46.635,46.6613,192900.0
2010-04-26 13:25:00,70.78,70.84,70.77,70.82,57000.0,46.6613,46.7009,46.6547,46.6877,57000.0
2010-04-26 13:30:00,70.81,70.83,70.75,70.77,119300.0,46.6811,46.6943,46.6415,46.6547,119300.0
2010-04-26 13:35:00,70.78,70.85,70.75,70.81,85800.0,46.6613,46.7075,46.6415,46.6811,85800.0
2010-04-26 13:40:00,70.81,70.84,70.79,70.84,39800.0,46.6811,46.7009,46.6679,46.7009,39800.0
2010-04-26 13:45:00,70.83,70.84,70.81,70.82,34200.0,46.6943,46.7009,46.6811,46.6877,34200.0
2010-04-26 13:50:00,70.83,70.88,70.81,70.87,39700.0,46.6943,46.7272,46.6811,46.7207,39700.0
2010-04-26 13:55:00,70.86,70.92,70.85,70.87,37800.0,46.7141,46.7536,46.7075,46.7207,37800.0
2010-04-26 14:00:00,70.88,70.89,70.85,70.88,44000.0,46.7272,46.7338,46.7075,46.7272,44000.0
2010-04-26 14:05:00,70.89,70.96,70.88,70.95,72600.0,46.7338,46.78,46.7272,46.7734,72600.0
2010-04-26 14:10:00,70.96,71.0,70.92,70.98,62200.0,46.78,46.8064,46.7536,46.7932,62200.0
2010-04-26 14:15:00,70.98,71.04,70.94,71.01,70600.0,46.7932,46.8327,46.7668,46.8129,70600.0
2010-04-26 14:20:00,71.02,71.1,71.0,71.05,76000.0,46.8195,46.8723,46.8064,46.8393,76000.0
2010-04-26 14:25:00,71.05,71.1,70.99,71.09,77800.0,46.8393,46.8723,46.7998,46.8657,77800.0
2010-04-26 14:30:00,71.08,71.12,71.07,71.11,54900.0,46.8591,46.8855,46.8525,46.8789,54900.0
2010-04-26 14:35:00,71.11,71.14,71.06,71.07,60300.0,46.8789,46.8987,46.8459,46.8525,60300.0
2010-04-26 14:40:00,71.07,71.11,71.04,71.1,82900.0,46.8525,46.8789,46.8327,46.8723,82900.0
2010-04-26 14:45:00,71.09,71.14,71.08,71.1,49300.0,46.8657,46.8987,46.8591,46.8723,49300.0
2010-04-26 14:50:00,71.1,71.11,71.04,71.1,80500.0,46.8723,46.8789,46.8327,46.8723,80500.0
2010-04-26 14:55:00,71.09,71.09,71.03,71.07,42000.0,46.8657,46.8657,46.8261,46.8525,42000.0
2010-04-26 15:00:00,71.05,71.07,70.98,71.02,46000.0,46.8393,46.8525,46.7932,46.8195,46000.0
2010-04-26 15:05:00,71.02,71.06,71.0,71.01,72800.0,46.8195,46.8459,46.8064,46.8129,72800.0
2010-04-26 15:10:00,71.01,71.02,70.97,70.98,50300.0,46.8129,46.8195,46.7866,46.7932,50300.0
2010-04-26 15:15:00,70.97,71.01,70.96,70.96,75700.0,46.7866,46.8129,46.78,46.78,75700.0
2010-04-26 15:20:00,70.96,71.0,70.93,70.96,111600.0,46.78,46.8064,46.7602,46.78,111600.0
2010-04-26 15:25:00,70.97,70.99,70.95,70.99,96300.0,46.7866,46.7998,46.7734,46.7998,96300.0
2010-04-26 15:30:00,70.98,71.04,70.97,71.0,114700.0,46.7932,46.8327,46.7866,46.8064,114700.0
2010-04-26 15:35:00,71.01,71.06,71.01,71.03,100200.0,46.8129,46.8459,46.8129,46.8261,100200.0
2010-04-26 15:40:00,71.02,71.04,71.02,71.03,94000.0,46.8195,46.8327,46.8195,46.8261,94000.0
2010-04-26 15:45:00,71.04,71.04,70.98,70.98,153400.0,46.8327,46.8327,46.7932,46.7932,153400.0
2010-04-26 15:50:00,70.98,71.02,70.98,71.01,196900.0,46.7932,46.8195,46.7932,46.8129,196900.0
2010-04-26 15:55:00,71.02,71.05,70.98,71.02,281100.0,46.8195,46.8393,46.7932,46.8195,281100.0
2010-04-27 09:30:00,70.71,71.0,70.71,70.86,164500.0,46.6152,46.8064,46.6152,46.7141,164500.0
2010-04-27 09:35:00,70.86,70.89,70.71,70.79,86600.0,46.7141,46.7338,46.6152,46.6679,86600.0
2010-04-27 09:40:00,70.81,70.83,70.71,70.73,94600.0,46.6811,46.6943,46.6152,46.6284,94600.0
2010-04-27 09:45:00,70.73,70.8,70.73,70.74,76500.0,46.6284,46.6745,46.6284,46.635,76500.0
2010-04-27 09:50:00,70.75,70.86,70.74,70.81,72800.0,46.6415,46.7141,46.635,46.6811,72800.0
2010-04-27 09:55:00,70.81,70.9,70.76,70.81,69400.0,46.6811,46.7404,46.6481,46.6811,69400.0
2010-04-27 10:00:00,70.8,70.99,70.76,70.99,109200.0,46.6745,46.7998,46.6481,46.7998,109200.0
2010-04-27 10:05:00,71.0,71.1,70.97,71.05,83300.0,46.8064,46.8723,46.7866,46.8393,83300.0
2010-04-27 10:10:00,71.05,71.07,70.98,70.99,47500.0,46.8393,46.8525,46.7932,46.7998,47500.0
2010-04-27 10:15:00,70.99,71.0,70.92,70.92,55100.0,46.7998,46.8064,46.7536,46.7536,55100.0
2010-04-27 10:20:00,70.92,71.05,70.92,71.03,83800.0,46.7536,46.8393,46.7536,46.8261,83800.0
2010-04-27 10:25:00,71.04,71.13,71.04,71.12,73500.0,46.8327,46.8921,46.8327,46.8855,73500.0
2010-04-27 10:30:00,71.12,71.15,71.09,71.15,73600.0,46.8855,46.9052,46.8657,46.9052,73600.0
2010-04-27 10:35:00,71.15,71.23,71.13,71.23,96500.0,46.9052,46.958,46.8921,46.958,96500.0
2010-04-27 10:40:00,71.24,71.25,71.17,71.25,92900.0,46.9646,46.9712,46.9184,46.9712,92900.0
2010-04-27 10:45:00,71.25,71.33,71.25,71.31,94700.0,46.9712,47.0239,46.9712,47.0107,94700.0
2010-04-27 10:50:00,71.3,71.31,71.14,71.24,156200.0,47.0041,47.0107,46.8987,46.9646,156200.0
2010-04-27 10:55:00,71.24,71.27,71.18,71.21,79400.0,46.9646,46.9844,46.925,46.9448,79400.0
2010-04-27 11:00:00,71.2,71.22,71.11,71.2,109600.0,46.9382,46.9514,46.8789,46.9382,109600.0
2010-04-27 11:05:00,71.2,71.21,71.1,71.15,98100.0,46.9382,46.9448,46.8723,46.9052,98100.0
2010-04-27 11:10:00,71.14,71.16,71.07,71.15,161700.0,46.8987,46.9118,46.8525,46.9052,161700.0
2010-04-27 11:15:00,71.14,71.14,70.96,70.99,101000.0,46.8987,46.8987,46.78,46.7998,101000.0
2010-04-27 11:20:00,70.98,70.99,70.85,70.85,128800.0,46.7932,46.7998,46.7075,46.7075,128800.0
2010-04-27 11:25:00,70.85,70.85,70.69,70.69,176700.0,46.7075,46.7075,46.602,46.602,176700.0
2010-04-27 11:30:00,70.69,70.74,70.58,70.74,198300.0,46.602,46.635,46.5295,46.635,198300.0
2010-04-27 11:35:00,70.73,70.76,70.54,70.58,157400.0,46.6284,46.6481,46.5031,46.5295,157400.0
2010-04-27 11:40:00,70.58,70.68,70.55,70.59,182200.0,46.5295,46.5954,46.5097,46.5361,182200.0
2010-04-27 11:45:00,70.59,70.66,70.57,70.61,107500.0,46.5361,46.5822,46.5229,46.5493,107500.0
2010-04-27 11:50:00,70.61,70.7,70.58,70.62,157200.0,46.5493,46.6086,46.5295,46.5558,157200.0
2010-04-27 11:55:00,70.6,70.75,70.59,70.73,84600.0,46.5427,46.6415,46.5361,46.6284,84600.0
2010-04-27 12:00:00,70.73,70.78,70.72,70.77,67400.0,46.6284,46.6613,46.6218,46.6547,67400.0
2010-04-27 12:05:00,70.77,70.77,70.71,70.73,71900.0,46.6547,46.6547,46.6152,46.6284,71900.0
2010-04-27 12:10:00,70.74,70.8,70.66,70.7,182000.0,46.635,46.6745,46.5822,46.6086,182000.0
2010-04-27 12:15:00,70.7,70.84,70.68,70.84,60100.0,46.6086,46.7009,46.5954,46.7009,60100.0
2010-04-27 12:20:00,70.83,70.86,70.77,70.8,51000.0,46.6943,46.7141,46.6547,46.6745,51000.0
2010-04-27 12:25:00,70.8,70.82,70.72,70.76,70500.0,46.6745,46.6877,46.6218,46.6481,70500.0
2010-04-27 12:30:00,70.75,70.76,70.68,70.7,39200.0,46.6415,46.6481,46.5954,46.6086,39200.0
2010-04-27 12:35:00,70.7,70.75,70.68,70.72,95000.0,46.6086,46.6415,46.5954,46.6218,95000.0
2010-04-27 12:40:00,70.71,70.79,70.67,70.78,119000.0,46.6152,46.6679,46.5888,46.6613,119000.0
2010-04-27 12:45:00,70.78,70.85,70.74,70.83,86200.0,46.6613,46.7075,46.635,46.6943,86200.0
2010-04-27 12:50:00,70.83,70.88,70.79,70.83,68900.0,46.6943,46.7272,46.6679,46.6943,68900.0
2010-04-27 12:55:00,70.84,70.92,70.81,70.91,57700.0,46.7009,46.7536,46.6811,46.747,57700.0
2010-04-27 13:00:00,70.9,70.96,70.88,70.89,74900.0,46.7404,46.78,46.7272,46.7338,74900.0
2010-04-27 13:05:00,70.88,70.94,70.87,70.93,86200.0,46.7272,46.7668,46.7207,46.7602,86200.0
2010-04-27 13:10:00,70.94,71.0,70.93,70.96,55900.0,46.7668,46.8064,46.7602,46.78,55900.0
2010-04-27 13:15:00,70.96,71.07,70.91,71.07,92000.0,46.78,46.8525,46.747,46.8525,92000.0
2010-04-27 13:20:00,71.07,71.12,71.04,71.05,101700.0,46.8525,46.8855,46.8327,46.8393,101700.0
2010-04-27 13:25:00,71.05,71.25,71.04,71.24,109800.0,46.8393,46.9712,46.8327,46.9646,109800.0
2010-04-27 13:30:00,71.24,71.25,71.18,71.2,74400.0,46.9646,46.9712,46.925,46.9382,74400.0
2010-04-27 13:35:00,71.19,71.25,71.17,71.24,85500.0,46.9316,46.9712,46.9184,46.9646,85500.0
2010-04-27 13:40:00,71.23,71.24,71.18,71.22,52300.0,46.958,46.9646,46.925,46.9514,52300.0
2010-04-27 13:45:00,71.22,71.24,71.2,71.24,51800.0,46.9514,46.9646,46.9382,46.9646,51800.0
2010-04-27 13:50:00,71.24,71.25,71.19,71.23,76200.0,46.9646,46.9712,46.9316,46.958,76200.0
2010-04-27 13:55:00,71.24,71.25,71.19,71.21,59900.0,46.9646,46.9712,46.9316,46.9448,59900.0
2010-04-27 14:00:00,71.2,71.21,71.09,71.12,97900.0,46.9382,46.9448,46.8657,46.8855,97900.0
2010-04-27 14:05:00,71.11,71.14,71.08,71.09,57000.0,46.8789,46.8987,46.8591,46.8657,57000.0
2010-04-27 14:10:00,71.09,71.17,71.07,71.16,45700.0,46.8657,46.9184,46.8525,46.9118,45700.0
2010-04-27 14:15:00,71.16,71.17,71.08,71.15,50800.0,46.9118,46.9184,46.8591,46.9052,50800.0
2010-04-27 14:20:00,71.15,71.16,71.07,71.13,85300.0,46.9052,46.9118,46.8525,46.8921,85300.0
2010-04-27 14:25:00,71.12,71.16,71.1,71.15,68400.0,46.8855,46.9118,46.8723,46.9052,68400.0
2010-04-27 14:30:00,71.13,71.14,71.05,71.08,58200.0,46.8921,46.8987,46.8393,46.8591,58200.0
2010-04-27 14:35:00,71.07,71.08,70.98,70.98,97600.0,46.8525,46.8591,46.7932,46.7932,97600.0
2010-04-27 14:40:00,70.98,71.03,70.95,70.96,69200.0,46.7932,46.8261,46.7734,46.78,69200.0
2010-04-27 14:45:00,70.96,70.99,70.93,70.97,67500.0,46.78,46.7998,46.7602,46.7866,67500.0
2010-04-27 14:50:00,70.96,70.98,70.91,70.94,56200.0,46.78,46.7932,46.747,46.7668,56200.0
2010-04-27 14:55:00,70.93,70.94,70.84,70.87,80700.0,46.7602,46.7668,46.7009,46.7207,80700.0
2010-04-27 15:00:00,70.87,70.91,70.83,70.89,118300.0,46.7207,46.747,46.6943,46.7338,118300.0
2010-04-27 15:05:00,70.88,70.97,70.84,70.96,86700.0,46.7272,46.7866,46.7009,46.78,86700.0
2010-04-27 15:10:00,70.96,71.0,70.93,70.97,61200.0,46.78,46.8064,46.7602,46.7866,61200.0
2010-04-27 15:15:00,70.97,70.98,70.9,70.97,90400.0,46.7866,46.7932,46.7404,46.7866,90400.0
2010-04-27 15:20:00,70.97,70.99,70.96,70.97,61100.0,46.7866,46.7998,46.78,46.7866,61100.0
2010-04-27 15:25:00,70.96,70.99,70.92,70.96,88700.0,46.78,46.7998,46.7536,46.78,88700.0
2010-04-27 15:30:00,70.95,70.95,70.79,70.8,169900.0,46.7734,46.7734,46.6679,46.6745,169900.0
2010-04-27 15:35:00,70.8,70.85,70.78,70.82,93400.0,46.6745,46.7075,46.6613,46.6877,93400.0
2010-04-27 15:40:00,70.82,70.83,70.74,70.8,156200.0,46.6877,46.6943,46.635,46.6745,156200.0
2010-04-27 15:45:00,70.79,70.79,70.65,70.68,147500.0,46.6679,46.6679,46.5756,46.5954,147500.0
2010-04-27 15:50:00,70.68,70.69,70.4,70.48,314500.0,46.5954,46.602,46.4108,46.4635,314500.0
2010-04-27 15:55:00,70.47,70.54,70.47,70.5,305200.0,46.457,46.5031,46.457,46.4767,305200.0
2010-04-28 09:30:00,70.48,70.73,70.2,70.2,253100.0,46.4635,46.6284,46.279,46.279,253100.0
2010-04-28 09:35:00,70.2,70.24,70.07,70.12,196200.0,46.279,46.3053,46.1933,46.2262,196200.0
2010-04-28 09:40:00,70.1,70.26,70.1,70.25,179000.0,46.213,46.3185,46.213,46.3119,179000.0
2010-04-28 09:45:00,70.23,70.33,70.2,70.3,118200.0,46.2987,46.3647,46.279,46.3449,118200.0
2010-04-28 09:50:00,70.31,70.34,70.07,70.07,135500.0,46.3515,46.3713,46.1933,46.1933,135500.0
2010-04-28 09:55:00,70.07,70.15,70.03,70.11,93800.0,46.1933,46.246,46.1669,46.2196,93800.0
2010-04-28 10:00:00,70.12,70.12,69.92,69.94,192800.0,46.2262,46.2262,46.0944,46.1076,192800.0
2010-04-28 10:05:00,69.94,69.99,69.9,69.91,139000.0,46.1076,46.1405,46.0812,46.0878,139000.0
2010-04-28 10:10:00,69.91,69.93,69.8,69.84,152800.0,46.0878,46.101,46.0153,46.0416,152800.0
2010-04-28 10:15:00,69.84,69.86,69.76,69.84,107700.0,46.0416,46.0548,45.9889,46.0416,107700.0
2010-04-28 10:20:00,69.83,69.98,69.81,69.97,152400.0,46.035,46.1339,46.0219,46.1273,152400.0
2010-04-28 10:25:00,69.97,70.05,69.94,70.04,116800.0,46.1273,46.1801,46.1076,46.1735,116800.0
2010-04-28 10:30:00,70.05,70.06,69.91,69.94,88900.0,46.1801,46.1867,46.0878,46.1076,88900.0
2010-04-28 10:35:00,69.93,69.93,69.85,69.89,96000.0,46.101,46.101,46.0482,46.0746,96000.0
2010-04-28 10:40:00,69.89,69.91,69.84,69.86,89300.0,46.0746,46.0878,46.0416,46.0548,89300.0
2010-04-28 10:45:00,69.86,69.89,69.8,69.8,52100.0,46.0548,46.0746,46.0153,46.0153,52100.0
2010-04-28 10:50:00,69.8,69.97,69.8,69.97,67400.0,46.0153,46.1273,46.0153,46.1273,67400.0
2010-04-28 10:55:00,69.97,70.02,69.93,70.02,44700.0,46.1273,46.1603,46.101,46.1603,44700.0
2010-04-28 11:00:00,70.03,70.07,69.99,70.07,56600.0,46.1669,46.1933,46.1405,46.1933,56600.0
2010-04-28 11:05:00,70.07,70.09,70.02,70.06,69000.0,46.1933,46.2064,46.1603,46.1867,69000.0
2010-04-28 11:10:00,70.06,70.06,69.95,69.98,60700.0,46.1867,46.1867,46.1141,46.1339,60700.0
2010-04-28 11:15:00,69.97,70.1,69.95,70.08,96000.0,46.1273,46.213,46.1141,46.1999,96000.0
2010-04-28 11:20:00,70.07,70.14,70.06,70.07,101900.0,46.1933,46.2394,46.1867,46.1933,101900.0
2010-04-28 11:25:00,70.07,70.1,69.9,70.05,266700.0,46.1933,46.213,46.0812,46.1801,266700.0
2010-04-28 11:30:00,70.06,70.1,69.97,70.03,71900.0,46.1867,46.213,46.1273,46.1669,71900.0
2010-04-28 11:35:00,70.02,70.04,69.85,69.98,111900.0,46.1603,46.1735,46.0482,46.1339,111900.0
2010-04-28 11:40:00,69.97,70.09,69.94,70.08,85100.0,46.1273,46.2064,46.1076,46.1999,85100.0
2010-04-28 11:45:00,70.08,70.17,70.07,70.17,57300.0,46.1999,46.2592,46.1933,46.2592,57300.0
2010-04-28 11:50:00,70.16,70.16,70.06,70.08,41200.0,46.2526,46.2526,46.1867,46.1999,41200.0
2010-04-28 11:55:00,70.08,70.13,70.01,70.02,42300.0,46.1999,46.2328,46.1537,46.1603,42300.0
2010-04-28 12:00:00,70.02,70.11,70.0,70.07,70900.0,46.1603,46.2196,46.1471,46.1933,70900.0
2010-04-28 12:05:00,70.07,70.1,70.02,70.1,83600.0,46.1933,46.213,46.1603,46.213,83600.0
2010-04-28 12:10:00,70.09,70.09,70.0,70.02,37000.0,46.2064,46.2064,46.1471,46.1603,37000.0
2010-04-28 12:15:00,70.01,70.01,69.94,69.97,39800.0,46.1537,46.1537,46.1076,46.1273,39800.0
2010-04-28 12:20:00,69.96,70.06,69.95,70.04,60600.0,46.1207,46.1867,46.1141,46.1735,60600.0
2010-04-28 12:25:00,70.04,70.06,69.98,69.99,58300.0,46.1735,46.1867,46.1339,46.1405,58300.0
2010-04-28 12:30:00,69.99,70.01,69.92,69.98,86400.0,46.1405,46.1537,46.0944,46.1339,86400.0
2010-04-28 12:35:00,69.98,70.04,69.96,70.03,40300.0,46.1339,46.1735,46.1207,46.1669,40300.0
2010-04-28 12:40:00,70.04,70.04,69.99,70.03,36700.0,46.1735,46.1735,46.1405,46.1669,36700.0
2010-04-28 12:45:00,70.02,70.11,70.01,70.09,56800.0,46.1603,46.2196,46.1537,46.2064,56800.0
2010-04-28 12:50:00,70.09,70.16,70.09,70.15,25100.0,46.2064,46.2526,46.2064,46.246,25100.0
2010-04-28 12:55:00,70.16,70.17,70.11,70.11,29700.0,46.2526,46.2592,46.2196,46.2196,29700.0
2010-04-28 13:00:00,70.12,70.23,70.11,70.22,33200.0,46.2262,46.2987,46.2196,46.2921,33200.0
2010-04-28 13:05:00,70.23,70.25,70.22,70.25,35200.0,46.2987,46.3119,46.2921,46.3119,35200.0
2010-04-28 13:10:00,70.25,70.25,70.2,70.24,42800.0,46.3119,46.3119,46.279,46.3053,42800.0
2010-04-28 13:15:00,70.24,70.29,70.24,70.25,50800.0,46.3053,46.3383,46.3053,46.3119,50800.0
2010-04-28 13:20:00,70.25,70.28,70.24,70.27,37700.0,46.3119,46.3317,46.3053,46.3251,37700.0
2010-04-28 13:25:00,70.27,70.29,70.21,70.22,37000.0,46.3251,46.3383,46.2856,46.2921,37000.0
2010-04-28 13:30:00,70.22,70.23,70.19,70.22,38500.0,46.2921,46.2987,46.2724,46.2921,38500.0
2010-04-28 13:35:00,70.22,70.23,70.2,70.2,32500.0,46.2921,46.2987,46.279,46.279,32500.0
2010-04-28 13:40:00,70.2,70.21,70.18,70.19,21500.0,46.279,46.2856,46.2658,46.2724,21500.0
2010-04-28 13:45:00,70.18,70.19,70.11,70.11,22200.0,46.2658,46.2724,46.2196,46.2196,22200.0
2010-04-28 13:50:00,70.11,70.12,70.08,70.09,32900.0,46.2196,46.2262,46.1999,46.2064,32900.0
2010-04-28 13:55:00,70.09,70.12,70.07,70.09,25200.0,46.2064,46.2262,46.1933,46.2064,25200.0
2010-04-28 14:00:00,70.09,70.09,70.03,70.05,34800.0,46.2064,46.2064,46.1669,46.1801,34800.0
2010-04-28 14:05:00,70.06,70.09,70.01,70.02,40200.0,46.1867,46.2064,46.1537,46.1603,40200.0
2010-04-28 14:10:00,70.01,70.07,70.0,70.03,55000.0,46.1537,46.1933,46.1471,46.1669,55000.0
2010-04-28 14:15:00,70.03,70.05,69.98,70.04,62000.0,46.1669,46.1801,46.1339,46.1735,62000.0
2010-04-28 14:20:00,70.04,70.19,70.01,70.13,85500.0,46.1735,46.2724,46.1537,46.2328,85500.0
2010-04-28 14:25:00,70.13,70.18,70.09,70.09,54300.0,46.2328,46.2658,46.2064,46.2064,54300.0
2010-04-28 14:30:00,70.09,70.18,70.04,70.16,67100.0,46.2064,46.2658,46.1735,46.2526,67100.0
2010-04-28 14:35:00,70.16,70.17,70.11,70.12,56500.0,46.2526,46.2592,46.2196,46.2262,56500.0
2010-04-28 14:40:00,70.11,70.15,70.1,70.13,33300.0,46.2196,46.246,46.213,46.2328,33300.0
2010-04-28 14:45:00,70.14,70.15,70.0,70.01,62500.0,46.2394,46.246,46.1471,46.1537,62500.0
2010-04-28 14:50:00,70.0,70.04,69.98,70.03,78200.0,46.1471,46.1735,46.1339,46.1669,78200.0
2010-04-28 14:55:00,70.03,70.11,70.03,70.1,66300.0,46.1669,46.2196,46.1669,46.213,66300.0
2010-04-28 15:00:00,70.11,70.17,70.1,70.14,56200.0,46.2196,46.2592,46.213,46.2394,56200.0
2010-04-28 15:05:00,70.14,70.17,70.11,70.13,60500.0,46.2394,46.2592,46.2196,46.2328,60500.0
2010-04-28 15:10:00,70.13,70.16,70.12,70.14,54500.0,46.2328,46.2526,46.2262,46.2394,54500.0
2010-04-28 15:15:00,70.14,70.18,70.1,70.17,74400.0,46.2394,46.2658,46.213,46.2592,74400.0
2010-04-28 15:20:00,70.17,70.2,70.13,70.18,53600.0,46.2592,46.279,46.2328,46.2658,53600.0
2010-04-28 15:25:00,70.18,70.19,70.16,70.17,50000.0,46.2658,46.2724,46.2526,46.2592,50000.0
2010-04-28 15:30:00,70.17,70.19,70.15,70.15,63800.0,46.2592,46.2724,46.246,46.246,63800.0
2010-04-28 15:35:00,70.15,70.16,70.06,70.06,83000.0,46.246,46.2526,46.1867,46.1867,83000.0
2010-04-28 15:40:00,70.06,70.08,70.06,70.08,69200.0,46.1867,46.1999,46.1867,46.1999,69200.0
2010-04-28 15:45:00,70.07,70.09,70.03,70.07,456200.0,46.1933,46.2064,46.1669,46.1933,456200.0
2010-04-28 15:50:00,70.07,70.29,70.03,70.28,584500.0,46.1933,46.3383,46.1669,46.3317,584500.0
2010-04-28 15:55:00,70.28,70.36,70.27,70.33,413100.0,46.3317,46.3844,46.3251,46.3647,413100.0
2010-04-29 09:30:00,70.58,70.81,70.58,70.74,160600.0,46.5295,46.6811,46.5295,46.635,160600.0
2010-04-29 09:35:00,70.75,70.93,70.68,70.86,128800.0,46.6415,46.7602,46.5954,46.7141,128800.0
2010-04-29 09:40:00,70.86,70.92,70.67,70.8,131000.0,46.7141,46.7536,46.5888,46.6745,131000.0
2010-04-29 09:45:00,70.8,70.99,70.8,70.99,85300.0,46.6745,46.7998,46.6745,46.7998,85300.0
2010-04-29 09:50:00,70.99,71.16,70.95,71.08,117800.0,46.7998,46.9118,46.7734,46.8591,117800.0
2010-04-29 09:55:00,71.08,71.09,71.0,71.06,121100.0,46.8591,46.8657,46.8064,46.8459,121100.0
2010-04-29 10:00:00,71.05,71.07,70.99,71.02,124300.0,46.8393,46.8525,46.7998,46.8195,124300.0
2010-04-29 10:05:00,71.01,71.04,70.92,71.04,112600.0,46.8129,46.8327,46.7536,46.8327,112600.0
2010-04-29 10:10:00,71.03,71.09,71.0,71.06,99500.0,46.8261,46.8657,46.8064,46.8459,99500.0
2010-04-29 10:15:00,71.06,71.12,71.02,71.04,72900.0,46.8459,46.8855,46.8195,46.8327,72900.0
2010-04-29 10:20:00,71.05,71.2,71.04,71.14,98300.0,46.8393,46.9382,46.8327,46.8987,98300.0
2010-04-29 10:25:00,71.14,71.14,71.05,71.06,74900.0,46.8987,46.8987,46.8393,46.8459,74900.0
2010-04-29 10:30:00,71.07,71.08,71.05,71.07,75700.0,46.8525,46.8591,46.8393,46.8525,75700.0
2010-04-29 10:35:00,71.07,71.09,71.03,71.07,61700.0,46.8525,46.8657,46.8261,46.8525,61700.0
2010-04-29 10:40:00,71.07,71.07,70.99,71.03,86300.0,46.8525,46.8525,46.7998,46.8261,86300.0
2010-04-29 10:45:00,71.03,71.07,70.98,71.02,70400.0,46.8261,46.8525,46.7932,46.8195,70400.0
2010-04-29 10:50:00,71.02,71.17,71.0,71.04,99800.0,46.8195,46.9184,46.8064,46.8327,99800.0
2010-04-29 10:55:00,71.04,71.09,70.99,71.01,45000.0,46.8327,46.8657,46.7998,46.8129,45000.0
2010-04-29 11:00:00,71.01,71.04,70.95,71.02,55200.0,46.8129,46.8327,46.7734,46.8195,55200.0
2010-04-29 11:05:00,71.02,71.08,70.99,71.07,80100.0,46.8195,46.8591,46.7998,46.8525,80100.0
2010-04-29 11:10:00,71.07,71.17,71.05,71.17,118400.0,46.8525,46.9184,46.8393,46.9184,118400.0
2010-04-29 11:15:00,71.17,71.27,71.17,71.24,93800.0,46.9184,46.9844,46.9184,46.9646,93800.0
2010-04-29 11:20:00,71.24,71.35,71.21,71.35,101400.0,46.9646,47.0371,46.9448,47.0371,101400.0
2010-04-29 11:25:00,71.35,71.49,71.31,71.49,123900.0,47.0371,47.1294,47.0107,47.1294,123900.0
2010-04-29 11:30:00,71.49,71.49,71.45,71.46,96500.0,47.1294,47.1294,47.103,47.1096,96500.0
2010-04-29 11:35:00,71.46,71.7,71.44,71.67,323200.0,47.1096,47.2678,47.0964,47.2481,323200.0
2010-04-29 11:40:00,71.66,71.69,71.57,71.63,143400.0,47.2415,47.2612,47.1821,47.2217,143400.0
2010-04-29 11:45:00,71.63,71.63,71.49,71.49,114600.0,47.2217,47.2217,47.1294,47.1294,114600.0
2010-04-29 11:50:00,71.49,71.49,71.42,71.46,47400.0,47.1294,47.1294,47.0832,47.1096,47400.0
2010-04-29 11:55:00,71.46,71.5,71.44,71.45,48800.0,47.1096,47.136,47.0964,47.103,48800.0
2010-04-29 12:00:00,71.45,71.48,71.41,71.48,68900.0,47.103,47.1228,47.0766,47.1228,68900.0
2010-04-29 12:05:00,71.48,71.51,71.38,71.43,109700.0,47.1228,47.1426,47.0569,47.0898,109700.0
2010-04-29 12:10:00,71.43,71.43,71.32,71.37,39100.0,47.0898,47.0898,47.0173,47.0503,39100.0
2010-04-29 12:15:00,71.36,71.44,71.35,71.43,34400.0,47.0437,47.0964,47.0371,47.0898,34400.0
2010-04-29 12:20:00,71.45,71.47,71.38,71.4,91700.0,47.103,47.1162,47.0569,47.0701,91700.0
2010-04-29 12:25:00,71.4,71.43,71.37,71.41,78500.0,47.0701,47.0898,47.0503,47.0766,78500.0
2010-04-29 12:30:00,71.42,71.49,71.37,71.45,75800.0,47.0832,47.1294,47.0503,47.103,75800.0
2010-04-29 12:35:00,71.46,71.46,71.39,71.4,32500.0,47.1096,47.1096,47.0635,47.0701,32500.0
2010-04-29 12:40:00,71.4,71.49,71.4,71.48,68500.0,47.0701,47.1294,47.0701,47.1228,68500.0
2010-04-29 12:45:00,71.48,71.5,71.44,71.47,54700.0,47.1228,47.136,47.0964,47.1162,54700.0
2010-04-29 12:50:00,71.48,71.49,71.45,71.46,50900.0,47.1228,47.1294,47.103,47.1096,50900.0
2010-04-29 12:55:00,71.45,71.49,71.44,71.48,40800.0,47.103,47.1294,47.0964,47.1228,40800.0
2010-04-29 13:00:00,71.48,71.5,71.46,71.49,46400.0,47.1228,47.136,47.1096,47.1294,46400.0
2010-04-29 13:05:00,71.48,71.49,71.46,71.46,47300.0,47.1228,47.1294,47.1096,47.1096,47300.0
2010-04-29 13:10:00,71.46,71.47,71.37,71.44,83600.0,47.1096,47.1162,47.0503,47.0964,83600.0
2010-04-29 13:15:00,71.43,71.46,71.39,71.42,51400.0,47.0898,47.1096,47.0635,47.0832,51400.0
2010-04-29 13:20:00,71.41,71.48,71.39,71.43,105500.0,47.0766,47.1228,47.0635,47.0898,105500.0
2010-04-29 13:25:00,71.42,71.47,71.4,71.43,95900.0,47.0832,47.1162,47.0701,47.0898,95900.0
2010-04-29 13:30:00,71.44,71.46,71.38,71.42,80900.0,47.0964,47.1096,47.0569,47.0832,80900.0
2010-04-29 13:35:00,71.41,71.44,71.39,71.43,40000.0,47.0766,47.0964,47.0635,47.0898,40000.0
2010-04-29 13:40:00,71.44,71.44,71.39,71.42,47500.0,47.0964,47.0964,47.0635,47.0832,47500.0
2010-04-29 13:45:00,71.41,71.43,71.38,71.41,19100.0,47.0766,47.0898,47.0569,47.0766,19100.0
2010-04-29 13:50:00,71.42,71.45,71.4,71.4,35300.0,47.0832,47.103,47.0701,47.0701,35300.0
2010-04-29 13:55:00,71.41,71.49,71.41,71.49,36100.0,47.0766,47.1294,47.0766,47.1294,36100.0
2010-04-29 14:00:00,71.48,71.59,71.48,71.56,165500.0,47.1228,47.1953,47.1228,47.1755,165500.0
2010-04-29 14:05:00,71.55,71.56,71.48,71.53,66600.0,47.1689,47.1755,47.1228,47.1558,66600.0
2010-04-29 14:10:00,71.52,71.55,71.45,71.55,60100.0,47.1492,47.1689,47.103,47.1689,60100.0
2010-04-29 14:15:00,71.54,71.55,71.48,71.51,22100.0,47.1623,47.1689,47.1228,47.1426,22100.0
2010-04-29 14:20:00,71.51,71.51,71.46,71.49,26800.0,47.1426,47.1426,47.1096,47.1294,26800.0
2010-04-29 14:25:00,71.48,71.49,71.39,71.39,42500.0,47.1228,47.1294,47.0635,47.0635,42500.0
2010-04-29 14:30:00,71.38,71.52,71.38,71.51,66100.0,47.0569,47.1492,47.0569,47.1426,66100.0
2010-04-29 14:35:00,71.52,71.52,71.4,71.45,51100.0,47.1492,47.1492,47.0701,47.103,51100.0
2010-04-29 14:40:00,71.45,71.47,71.41,71.44,45000.0,47.103,47.1162,47.0766,47.0964,45000.0
2010-04-29 14:45:00,71.44,71.46,71.41,71.46,36600.0,47.0964,47.1096,47.0766,47.1096,36600.0
2010-04-29 14:50:00,71.46,71.46,71.36,71.4,73500.0,47.1096,47.1096,47.0437,47.0701,73500.0
2010-04-29 14:55:00,71.4,71.51,71.4,71.5,117800.0,47.0701,47.1426,47.0701,47.136,117800.0
2010-04-29 15:00:00,71.5,71.51,71.42,71.5,65800.0,47.136,47.1426,47.0832,47.136,65800.0
2010-04-29 15:05:00,71.5,71.55,71.48,71.54,82700.0,47.136,47.1689,47.1228,47.1623,82700.0
2010-04-29 15:10:00,71.54,71.54,71.49,71.52,51100.0,47.1623,47.1623,47.1294,47.1492,51100.0
2010-04-29 15:15:00,71.52,71.52,71.46,71.46,41800.0,47.1492,47.1492,47.1096,47.1096,41800.0
2010-04-29 15:20:00,71.46,71.49,71.43,71.45,74000.0,47.1096,47.1294,47.0898,47.103,74000.0
2010-04-29 15:25:00,71.45,71.54,71.44,71.53,95300.0,47.103,47.1623,47.0964,47.1558,95300.0
2010-04-29 15:30:00,71.54,71.55,71.49,71.52,114300.0,47.1623,47.1689,47.1294,47.1492,114300.0
2010-04-29 15:35:00,71.51,71.59,71.51,71.54,87300.0,47.1426,47.1953,47.1426,47.1623,87300.0
2010-04-29 15:40:00,71.54,71.65,71.53,71.64,127000.0,47.1623,47.2349,47.1558,47.2283,127000.0
2010-04-29 15:45:00,71.62,71.63,71.54,71.55,161300.0,47.2151,47.2217,47.1623,47.1689,161300.0
2010-04-29 15:50:00,71.55,71.6,71.54,71.54,218700.0,47.1689,47.2019,47.1623,47.1623,218700.0
2010-04-29 15:55:00,71.54,71.56,71.48,71.54,382600.0,47.1623,47.1755,47.1228,47.1623,382600.0
2010-04-30 09:30:00,71.53,71.69,71.44,71.54,154400.0,47.1558,47.2612,47.0964,47.1623,154400.0
2010-04-30 09:35:00,71.54,71.71,71.51,71.53,119500.0,47.1623,47.2744,47.1426,47.1558,119500.0
2010-04-30 09:40:00,71.53,71.57,71.41,71.56,106400.0,47.1558,47.1821,47.0766,47.1755,106400.0
2010-04-30 09:45:00,71.54,71.55,71.32,71.39,74200.0,47.1623,47.1689,47.0173,47.0635,74200.0
2010-04-30 09:50:00,71.4,71.41,71.2,71.4,89800.0,47.0701,47.0766,46.9382,47.0701,89800.0
2010-04-30 09:55:00,71.4,71.44,71.21,71.3,42900.0,47.0701,47.0964,46.9448,47.0041,42900.0
2010-04-30 10:00:00,71.3,71.37,71.25,71.28,100100.0,47.0041,47.0503,46.9712,46.9909,100100.0
2010-04-30 10:05:00,71.27,71.32,71.19,71.21,62600.0,46.9844,47.0173,46.9316,46.9448,62600.0
2010-04-30 10:10:00,71.2,71.21,71.03,71.03,145000.0,46.9382,46.9448,46.8261,46.8261,145000.0
2010-04-30 10:15:00,71.02,71.04,70.93,71.02,96600.0,46.8195,46.8327,46.7602,46.8195,96600.0
2010-04-30 10:20:00,71.01,71.09,70.97,70.99,82000.0,46.8129,46.8657,46.7866,46.7998,82000.0
2010-04-30 10:25:00,70.99,71.02,70.93,70.96,65900.0,46.7998,46.8195,46.7602,46.78,65900.0
2010-04-30 10:30:00,70.94,70.97,70.88,70.9,67800.0,46.7668,46.7866,46.7272,46.7404,67800.0
2010-04-30 10:35:00,70.91,70.92,70.83,70.86,82800.0,46.747,46.7536,46.6943,46.7141,82800.0
2010-04-30 10:40:00,70.87,70.95,70.85,70.86,67600.0,46.7207,46.7734,46.7075,46.7141,67600.0
2010-04-30 10:45:00,70.86,71.09,70.82,71.05,146100.0,46.7141,46.8657,46.6877,46.8393,146100.0
2010-04-30 10:50:00,71.05,71.07,70.99,71.03,70800.0,46.8393,46.8525,46.7998,46.8261,70800.0
2010-04-30 10:55:00,71.03,71.14,71.03,71.1,45700.0,46.8261,46.8987,46.8261,46.8723,45700.0
2010-04-30 11:00:00,71.11,71.12,71.03,71.05,50200.0,46.8789,46.8855,46.8261,46.8393,50200.0
2010-04-30 11:05:00,71.05,71.05,70.94,70.96,36500.0,46.8393,46.8393,46.7668,46.78,36500.0
2010-04-30 11:10:00,70.97,71.06,70.94,70.96,56300.0,46.7866,46.8459,46.7668,46.78,56300.0
2010-04-30 11:15:00,70.97,71.05,70.92,71.02,48300.0,46.7866,46.8393,46.7536,46.8195,48300.0
2010-04-30 11:20:00,71.03,71.05,71.0,71.0,33600.0,46.8261,46.8393,46.8064,46.8064,33600.0
2010-04-30 11:25:00,71.0,71.01,70.92,70.95,37900.0,46.8064,46.8129,46.7536,46.7734,37900.0
2010-04-30 11:30:00,70.94,71.05,70.93,71.04,45900.0,46.7668,46.8393,46.7602,46.8327,45900.0
2010-04-30 11:35:00,71.05,71.09,71.03,71.09,26600.0,46.8393,46.8657,46.8261,46.8657,26600.0
2010-04-30 11:40:00,71.09,71.12,71.04,71.05,23700.0,46.8657,46.8855,46.8327,46.8393,23700.0
2010-04-30 11:45:00,71.05,71.11,71.03,71.03,25900.0,46.8393,46.8789,46.8261,46.8261,25900.0
2010-04-30 11:50:00,71.03,71.1,71.01,71.02,34500.0,46.8261,46.8723,46.8129,46.8195,34500.0
2010-04-30 11:55:00,71.02,71.04,70.99,71.01,51900.0,46.8195,46.8327,46.7998,46.8129,51900.0
2010-04-30 12:00:00,71.02,71.02,70.92,70.92,30000.0,46.8195,46.8195,46.7536,46.7536,30000.0
2010-04-30 12:05:00,70.92,70.94,70.76,70.79,90100.0,46.7536,46.7668,46.6481,46.6679,90100.0
2010-04-30 12:10:00,70.78,70.82,70.78,70.8,53300.0,46.6613,46.6877,46.6613,46.6745,53300.0
2010-04-30 12:15:00,70.8,70.8,70.73,70.73,73000.0,46.6745,46.6745,46.6284,46.6284,73000.0
2010-04-30 12:20:00,70.73,70.74,70.59,70.61,85400.0,46.6284,46.635,46.5361,46.5493,85400.0
2010-04-30 12:25:00,70.59,70.67,70.58,70.65,93300.0,46.5361,46.5888,46.5295,46.5756,93300.0
2010-04-30 12:30:00,70.66,70.72,70.65,70.68,189000.0,46.5822,46.6218,46.5756,46.5954,189000.0
2010-04-30 12:35:00,70.68,70.7,70.64,70.68,44700.0,46.5954,46.6086,46.569,46.5954,44700.0
2010-04-30 12:40:00,70.68,70.71,70.64,70.66,35200.0,46.5954,46.6152,46.569,46.5822,35200.0
2010-04-30 12:45:00,70.65,70.67,70.59,70.59,70200.0,46.5756,46.5888,46.5361,46.5361,70200.0
2010-04-30 12:50:00,70.59,70.67,70.55,70.55,85100.0,46.5361,46.5888,46.5097,46.5097,85100.0
2010-04-30 12:55:00,70.56,70.56,70.41,70.45,130700.0,46.5163,46.5163,46.4174,46.4438,130700.0
2010-04-30 13:00:00,70.45,70.53,70.43,70.51,56600.0,46.4438,46.4965,46.4306,46.4833,56600.0
2010-04-30 13:05:00,70.5,70.5,70.39,70.47,62200.0,46.4767,46.4767,46.4042,46.457,62200.0
2010-04-30 13:10:00,70.46,70.51,70.46,70.5,40400.0,46.4504,46.4833,46.4504,46.4767,40400.0
2010-04-30 13:15:00,70.5,70.6,70.5,70.56,39800.0,46.4767,46.5427,46.4767,46.5163,39800.0
2010-04-30 13:20:00,70.56,70.63,70.56,70.6,59000.0,46.5163,46.5624,46.5163,46.5427,59000.0
2010-04-30 13:25:00,70.61,70.64,70.58,70.63,34800.0,46.5493,46.569,46.5295,46.5624,34800.0
2010-04-30 13:30:00,70.63,70.65,70.58,70.65,26800.0,46.5624,46.5756,46.5295,46.5756,26800.0
2010-04-30 13:35:00,70.64,70.7,70.63,70.69,36900.0,46.569,46.6086,46.5624,46.602,36900.0
2010-04-30 13:40:00,70.68,70.74,70.66,70.72,28000.0,46.5954,46.635,46.5822,46.6218,28000.0
2010-04-30 13:45:00,70.72,70.82,70.72,70.78,42200.0,46.6218,46.6877,46.6218,46.6613,42200.0
2010-04-30 13:50:00,70.78,70.81,70.73,70.81,36000.0,46.6613,46.6811,46.6284,46.6811,36000.0
2010-04-30 13:55:00,70.81,70.81,70.7,70.76,36200.0,46.6811,46.6811,46.6086,46.6481,36200.0
2010-04-30 14:00:00,70.75,70.76,70.68,70.7,42500.0,46.6415,46.6481,46.5954,46.6086,42500.0
2010-04-30 14:05:00,70.7,70.76,70.69,70.71,39500.0,46.6086,46.6481,46.602,46.6152,39500.0
2010-04-30 14:10:00,70.71,70.73,70.66,70.72,45500.0,46.6152,46.6284,46.5822,46.6218,45500.0
2010-04-30 14:15:00,70.72,70.74,70.67,70.68,32300.0,46.6218,46.635,46.5888,46.5954,32300.0
2010-04-30 14:20:00,70.68,70.71,70.62,70.7,38500.0,46.5954,46.6152,46.5558,46.6086,38500.0
2010-04-30 14:25:00,70.7,70.74,70.68,70.74,58900.0,46.6086,46.635,46.5954,46.635,58900.0
2010-04-30 14:30:00,70.73,70.75,70.7,70.75,39000.0,46.6284,46.6415,46.6086,46.6415,39000.0
2010-04-30 14:35:00,70.75,70.75,70.68,70.7,85400.0,46.6415,46.6415,46.5954,46.6086,85400.0
2010-04-30 14:40:00,70.7,70.73,70.67,70.73,69800.0,46.6086,46.6284,46.5888,46.6284,69800.0
2010-04-30 14:45:00,70.72,70.73,70.67,70.73,47800.0,46.6218,46.6284,46.5888,46.6284,47800.0
2010-04-30 14:50:00,70.72,70.78,70.69,70.75,73200.0,46.6218,46.6613,46.602,46.6415,73200.0
2010-04-30 14:55:00,70.75,70.77,70.71,70.77,40000.0,46.6415,46.6547,46.6152,46.6547,40000.0
2010-04-30 15:00:00,70.76,70.78,70.72,70.77,72300.0,46.6481,46.6613,46.6218,46.6547,72300.0
2010-04-30 15:05:00,70.76,70.76,70.7,70.72,52700.0,46.6481,46.6481,46.6086,46.6218,52700.0
2010-04-30 15:10:00,70.72,70.8,70.7,70.79,88100.0,46.6218,46.6745,46.6086,46.6679,88100.0
2010-04-30 15:15:00,70.78,70.84,70.76,70.82,61100.0,46.6613,46.7009,46.6481,46.6877,61100.0
2010-04-30 15:20:00,70.83,70.84,70.77,70.77,69000.0,46.6943,46.7009,46.6547,46.6547,69000.0
2010-04-30 15:25:00,70.78,70.78,70.73,70.75,86100.0,46.6613,46.6613,46.6284,46.6415,86100.0
2010-04-30 15:30:00,70.75,70.82,70.74,70.81,68500.0,46.6415,46.6877,46.635,46.6811,68500.0
2010-04-30 15:35:00,70.8,70.81,70.59,70.62,136200.0,46.6745,46.6811,46.5361,46.5558,136200.0
2010-04-30 15:40:00,70.62,70.63,70.53,70.63,130900.0,46.5558,46.5624,46.4965,46.5624,130900.0
2010-04-30 15:45:00,70.62,70.62,70.54,70.62,182100.0,46.5558,46.5558,46.5031,46.5558,182100.0
2010-04-30 15:50:00,70.61,70.76,70.61,70.73,302200.0,46.5493,46.6481,46.5493,46.6284,302200.0
2010-04-30 15:55:00,70.73,70.74,70.56,70.59,427400.0,46.6284,46.635,46.5163,46.5361,427400.0
2010-05-03 09:30:00,70.88,71.09,70.65,71.05,196800.0,46.7272,46.8657,46.5756,46.8393,196800.0
2010-05-03 09:35:00,71.06,71.23,71.05,71.18,211600.0,46.8459,46.958,46.8393,46.925,211600.0
2010-05-03 09:40:00,71.17,71.22,71.1,71.21,128300.0,46.9184,46.9514,46.8723,46.9448,128300.0
2010-05-03 09:45:00,71.21,71.3,71.17,71.27,104100.0,46.9448,47.0041,46.9184,46.9844,104100.0
2010-05-03 09:50:00,71.27,71.41,71.27,71.35,108200.0,46.9844,47.0766,46.9844,47.0371,108200.0
2010-05-03 09:55:00,71.34,71.43,71.29,71.35,58800.0,47.0305,47.0898,46.9975,47.0371,58800.0
2010-05-03 10:00:00,71.36,71.37,71.29,71.32,82600.0,47.0437,47.0503,46.9975,47.0173,82600.0
2010-05-03 10:05:00,71.32,71.4,71.3,71.35,66900.0,47.0173,47.0701,47.0041,47.0371,66900.0
2010-05-03 10:10:00,71.36,71.44,71.36,71.43,92700.0,47.0437,47.0964,47.0437,47.0898,92700.0
2010-05-03 10:15:00,71.45,71.46,71.38,71.39,72300.0,47.103,47.1096,47.0569,47.0635,72300.0
2010-05-03 10:20:00,71.4,71.43,71.37,71.4,55800.0,47.0701,47.0898,47.0503,47.0701,55800.0
2010-05-03 10:25:00,71.4,71.43,71.34,71.34,45900.0,47.0701,47.0898,47.0305,47.0305,45900.0
2010-05-03 10:30:00,71.35,71.37,71.31,71.33,109600.0,47.0371,47.0503,47.0107,47.0239,109600.0
2010-05-03 10:35:00,71.33,71.46,71.32,71.45,46000.0,47.0239,47.1096,47.0173,47.103,46000.0
2010-05-03 10:40:00,71.45,71.52,71.43,71.51,147900.0,47.103,47.1492,47.0898,47.1426,147900.0
2010-05-03 10:45:00,71.5,71.5,71.4,71.44,63000.0,47.136,47.136,47.0701,47.0964,63000.0
2010-05-03 10:50:00,71.44,71.48,71.34,71.38,73600.0,47.0964,47.1228,47.0305,47.0569,73600.0
2010-05-03 10:55:00,71.38,71.43,71.33,71.39,65000.0,47.0569,47.0898,47.0239,47.0635,65000.0
2010-05-03 11:00:00,71.38,71.39,71.32,71.33,76200.0,47.0569,47.0635,47.0173,47.0239,76200.0
2010-05-03 11:05:00,71.32,71.36,71.28,71.33,65100.0,47.0173,47.0437,46.9909,47.0239,65100.0
2010-05-03 11:10:00,71.33,71.39,71.32,71.35,71900.0,47.0239,47.0635,47.0173,47.0371,71900.0
2010-05-03 11:15:00,71.34,71.4,71.32,71.35,56700.0,47.0305,47.0701,47.0173,47.0371,56700.0
2010-05-03 11:20:00,71.35,71.46,71.35,71.44,72400.0,47.0371,47.1096,47.0371,47.0964,72400.0
2010-05-03 11:25:00,71.44,71.46,71.42,71.46,40000.0,47.0964,47.1096,47.0832,47.1096,40000.0
2010-05-03 11:30:00,71.46,71.53,71.46,71.5,48000.0,47.1096,47.1558,47.1096,47.136,48000.0
2010-05-03 11:35:00,71.51,71.54,71.48,71.48,42900.0,47.1426,47.1623,47.1228,47.1228,42900.0
2010-05-03 11:40:00,71.47,71.53,71.42,71.53,53400.0,47.1162,47.1558,47.0832,47.1558,53400.0
2010-05-03 11:45:00,71.52,71.56,71.5,71.55,39500.0,47.1492,47.1755,47.136,47.1689,39500.0
2010-05-03 11:50:00,71.54,71.54,71.51,71.52,33300.0,47.1623,47.1623,47.1426,47.1492,33300.0
2010-05-03 11:55:00,71.52,71.55,71.5,71.51,38900.0,47.1492,47.1689,47.136,47.1426,38900.0
2010-05-03 12:00:00,71.51,71.52,71.45,71.47,24700.0,47.1426,47.1492,47.103,47.1162,24700.0
2010-05-03 12:05:00,71.46,71.49,71.45,71.48,28900.0,47.1096,47.1294,47.103,47.1228,28900.0
2010-05-03 12:10:00,71.49,71.51,71.46,71.48,45400.0,47.1294,47.1426,47.1096,47.1228,45400.0
2010-05-03 12:15:00,71.49,71.55,71.48,71.54,18500.0,47.1294,47.1689,47.1228,47.1623,18500.0
2010-05-03 12:20:00,71.53,71.7,71.51,71.66,120400.0,47.1558,47.2678,47.1426,47.2415,120400.0
2010-05-03 12:25:00,71.67,71.79,71.66,71.77,116400.0,47.2481,47.3272,47.2415,47.314,116400.0
2010-05-03 12:30:00,71.77,71.8,71.71,71.76,84900.0,47.314,47.3338,47.2744,47.3074,84900.0
2010-05-03 12:35:00,71.75,71.84,71.75,71.79,55900.0,47.3008,47.3601,47.3008,47.3272,55900.0
2010-05-03 12:40:00,71.8,71.8,71.76,71.78,58000.0,47.3338,47.3338,47.3074,47.3206,58000.0
2010-05-03 12:45:00,71.78,71.84,71.77,71.82,64900.0,47.3206,47.3601,47.314,47.3469,64900.0
2010-05-03 12:50:00,71.82,71.83,71.77,71.79,48500.0,47.3469,47.3535,47.314,47.3272,48500.0
2010-05-03 12:55:00,71.8,71.84,71.79,71.83,39400.0,47.3338,47.3601,47.3272,47.3535,39400.0
2010-05-03 13:00:00,71.84,71.84,71.75,71.82,65800.0,47.3601,47.3601,47.3008,47.3469,65800.0
2010-05-03 13:05:00,71.81,71.82,71.77,71.81,38700.0,47.3403,47.3469,47.314,47.3403,38700.0
2010-05-03 13:10:00,71.8,71.82,71.78,71.81,34600.0,47.3338,47.3469,47.3206,47.3403,34600.0
2010-05-03 13:15:00,71.82,71.82,71.72,71.73,58500.0,47.3469,47.3469,47.281,47.2876,58500.0
2010-05-03 13:20:00,71.72,71.75,71.71,71.71,48000.0,47.281,47.3008,47.2744,47.2744,48000.0
2010-05-03 13:25:00,71.7,71.78,71.7,71.72,60800.0,47.2678,47.3206,47.2678,47.281,60800.0
2010-05-03 13:30:00,71.72,71.74,71.7,71.7,50500.0,47.281,47.2942,47.2678,47.2678,50500.0
2010-05-03 13:35:00,71.7,71.75,71.66,71.68,91500.0,47.2678,47.3008,47.2415,47.2546,91500.0
2010-05-03 13:40:00,71.68,71.77,71.66,71.72,63200.0,47.2546,47.314,47.2415,47.281,63200.0
2010-05-03 13:45:00,71.72,71.75,71.69,71.71,37800.0,47.281,47.3008,47.2612,47.2744,37800.0
2010-05-03 13:50:00,71.73,71.73,71.6,71.61,45200.0,47.2876,47.2876,47.2019,47.2085,45200.0
2010-05-03 13:55:00,71.6,71.65,71.6,71.64,45400.0,47.2019,47.2349,47.2019,47.2283,45400.0
2010-05-03 14:00:00,71.62,71.63,71.51,71.52,52500.0,47.2151,47.2217,47.1426,47.1492,52500.0
2010-05-03 14:05:00,71.53,71.53,71.47,71.49,56900.0,47.1558,47.1558,47.1162,47.1294,56900.0
2010-05-03 14:10:00,71.48,71.54,71.48,71.54,39000.0,47.1228,47.1623,47.1228,47.1623,39000.0
2010-05-03 14:15:00,71.54,71.6,71.54,71.59,31900.0,47.1623,47.2019,47.1623,47.1953,31900.0
2010-05-03 14:20:00,71.6,71.61,71.57,71.59,27800.0,47.2019,47.2085,47.1821,47.1953,27800.0
2010-05-03 14:25:00,71.59,71.6,71.55,71.59,37100.0,47.1953,47.2019,47.1689,47.1953,37100.0
2010-05-03 14:30:00,71.59,71.6,71.52,71.54,50900.0,47.1953,47.2019,47.1492,47.1623,50900.0
2010-05-03 14:35:00,71.54,71.54,71.46,71.49,45400.0,47.1623,47.1623,47.1096,47.1294,45400.0
2010-05-03 14:40:00,71.49,71.52,71.41,71.43,100400.0,47.1294,47.1492,47.0766,47.0898,100400.0
2010-05-03 14:45:00,71.43,71.45,71.37,71.43,46600.0,47.0898,47.103,47.0503,47.0898,46600.0
2010-05-03 14:50:00,71.43,71.53,71.42,71.52,48700.0,47.0898,47.1558,47.0832,47.1492,48700.0
2010-05-03 14:55:00,71.51,71.55,71.51,71.53,34400.0,47.1426,47.1689,47.1426,47.1558,34400.0
2010-05-03 15:00:00,71.53,71.56,71.52,71.54,37500.0,47.1558,47.1755,47.1492,47.1623,37500.0
2010-05-03 15:05:00,71.55,71.58,71.52,71.52,59500.0,47.1689,47.1887,47.1492,47.1492,59500.0
2010-05-03 15:10:00,71.53,71.57,71.5,71.55,48000.0,47.1558,47.1821,47.136,47.1689,48000.0
2010-05-03 15:15:00,71.56,71.58,71.53,71.54,40200.0,47.1755,47.1887,47.1558,47.1623,40200.0
2010-05-03 15:20:00,71.54,71.56,71.46,71.49,71800.0,47.1623,47.1755,47.1096,47.1294,71800.0
2010-05-03 15:25:00,71.5,71.6,71.47,71.57,83100.0,47.136,47.2019,47.1162,47.1821,83100.0
2010-05-03 15:30:00,71.57,71.58,71.51,71.56,70000.0,47.1821,47.1887,47.1426,47.1755,70000.0
2010-05-03 15:35:00,71.56,71.57,71.49,71.52,85800.0,47.1755,47.1821,47.1294,47.1492,85800.0
2010-05-03 15:40:00,71.53,71.54,71.5,71.52,65500.0,47.1558,47.1623,47.136,47.1492,65500.0
2010-05-03 15:45:00,71.52,71.55,71.5,71.5,112600.0,47.1492,47.1689,47.136,47.136,112600.0
2010-05-03 15:50:00,71.5,71.52,71.44,71.46,206900.0,47.136,47.1492,47.0964,47.1096,206900.0
2010-05-03 15:55:00,71.47,71.47,71.37,71.46,390800.0,47.1162,47.1162,47.0503,47.1096,390800.0
2010-05-04 09:30:00,71.15,71.3,70.94,70.99,273500.0,46.9052,47.0041,46.7668,46.7998,273500.0
2010-05-04 09:35:00,70.98,71.1,70.89,71.04,169800.0,46.7932,46.8723,46.7338,46.8327,169800.0
2010-05-04 09:40:00,71.02,71.12,70.93,71.11,123400.0,46.8195,46.8855,46.7602,46.8789,123400.0
2010-05-04 09:45:00,71.12,71.18,71.04,71.18,96200.0,46.8855,46.925,46.8327,46.925,96200.0
2010-05-04 09:50:00,71.17,71.18,70.98,71.05,150600.0,46.9184,46.925,46.7932,46.8393,150600.0
2010-05-04 09:55:00,71.05,71.12,70.96,71.1,98000.0,46.8393,46.8855,46.78,46.8723,98000.0
2010-05-04 10:00:00,71.1,71.13,70.77,70.81,164400.0,46.8723,46.8921,46.6547,46.6811,164400.0
2010-05-04 10:05:00,70.81,71.0,70.75,70.86,112900.0,46.6811,46.8064,46.6415,46.7141,112900.0
2010-05-04 10:10:00,70.86,70.93,70.83,70.89,61100.0,46.7141,46.7602,46.6943,46.7338,61100.0
2010-05-04 10:15:00,70.9,70.91,70.83,70.85,64300.0,46.7404,46.747,46.6943,46.7075,64300.0
2010-05-04 10:20:00,70.85,70.98,70.85,70.97,127700.0,46.7075,46.7932,46.7075,46.7866,127700.0
2010-05-04 10:25:00,70.96,70.99,70.79,70.85,87600.0,46.78,46.7998,46.6679,46.7075,87600.0
2010-05-04 10:30:00,70.85,70.89,70.76,70.76,100900.0,46.7075,46.7338,46.6481,46.6481,100900.0
2010-05-04 10:35:00,70.77,70.78,70.6,70.63,269300.0,46.6547,46.6613,46.5427,46.5624,269300.0
2010-05-04 10:40:00,70.63,70.64,70.47,70.51,132100.0,46.5624,46.569,46.457,46.4833,132100.0
2010-05-04 10:45:00,70.51,70.64,70.42,70.62,151600.0,46.4833,46.569,46.424,46.5558,151600.0
2010-05-04 10:50:00,70.62,70.8,70.58,70.6,92200.0,46.5558,46.6745,46.5295,46.5427,92200.0
2010-05-04 10:55:00,70.6,70.63,70.51,70.52,101000.0,46.5427,46.5624,46.4833,46.4899,101000.0
2010-05-04 11:00:00,70.51,70.54,70.38,70.39,98700.0,46.4833,46.5031,46.3976,46.4042,98700.0
2010-05-04 11:05:00,70.38,70.43,70.32,70.42,139300.0,46.3976,46.4306,46.3581,46.424,139300.0
2010-05-04 11:10:00,70.42,70.5,70.41,70.46,38400.0,46.424,46.4767,46.4174,46.4504,38400.0
2010-05-04 11:15:00,70.44,70.5,70.44,70.49,42600.0,46.4372,46.4767,46.4372,46.4701,42600.0
2010-05-04 11:20:00,70.5,70.53,70.38,70.42,43700.0,46.4767,46.4965,46.3976,46.424,43700.0
2010-05-04 11:25:00,70.41,70.5,70.38,70.49,57300.0,46.4174,46.4767,46.3976,46.4701,57300.0
2010-05-04 11:30:00,70.49,70.52,70.45,70.51,55900.0,46.4701,46.4899,46.4438,46.4833,55900.0
2010-05-04 11:35:00,70.51,70.56,70.5,70.53,32800.0,46.4833,46.5163,46.4767,46.4965,32800.0
2010-05-04 11:40:00,70.52,70.56,70.46,70.49,70800.0,46.4899,46.5163,46.4504,46.4701,70800.0
2010-05-04 11:45:00,70.49,70.56,70.49,70.56,41600.0,46.4701,46.5163,46.4701,46.5163,41600.0
2010-05-04 11:50:00,70.55,70.58,70.47,70.57,40400.0,46.5097,46.5295,46.457,46.5229,40400.0
2010-05-04 11:55:00,70.56,70.57,70.43,70.44,65900.0,46.5163,46.5229,46.4306,46.4372,65900.0
2010-05-04 12:00:00,70.45,70.52,70.43,70.5,51200.0,46.4438,46.4899,46.4306,46.4767,51200.0
2010-05-04 12:05:00,70.5,70.5,70.4,70.44,25100.0,46.4767,46.4767,46.4108,46.4372,25100.0
2010-05-04 12:10:00,70.42,70.49,70.38,70.48,45700.0,46.424,46.4701,46.3976,46.4635,45700.0
2010-05-04 12:15:00,70.47,70.51,70.41,70.41,41300.0,46.457,46.4833,46.4174,46.4174,41300.0
2010-05-04 12:20:00,70.41,70.44,70.34,70.36,104600.0,46.4174,46.4372,46.3713,46.3844,104600.0
2010-05-04 12:25:00,70.35,70.4,70.3,70.38,63300.0,46.3778,46.4108,46.3449,46.3976,63300.0
2010-05-04 12:30:00,70.38,70.41,70.36,70.39,41900.0,46.3976,46.4174,46.3844,46.4042,41900.0
2010-05-04 12:35:00,70.39,70.54,70.38,70.53,39200.0,46.4042,46.5031,46.3976,46.4965,39200.0
2010-05-04 12:40:00,70.52,70.54,70.46,70.5,29100.0,46.4899,46.5031,46.4504,46.4767,29100.0
2010-05-04 12:45:00,70.5,70.59,70.49,70.58,42300.0,46.4767,46.5361,46.4701,46.5295,42300.0
2010-05-04 12:50:00,70.57,70.61,70.55,70.59,49100.0,46.5229,46.5493,46.5097,46.5361,49100.0
2010-05-04 12:55:00,70.59,70.71,70.56,70.68,64700.0,46.5361,46.6152,46.5163,46.5954,64700.0
2010-05-04 13:00:00,70.68,70.7,70.64,70.69,66200.0,46.5954,46.6086,46.569,46.602,66200.0
2010-05-04 13:05:00,70.7,70.75,70.68,70.7,70600.0,46.6086,46.6415,46.5954,46.6086,70600.0
2010-05-04 13:10:00,70.7,70.72,70.61,70.61,38400.0,46.6086,46.6218,46.5493,46.5493,38400.0
2010-05-04 13:15:00,70.62,70.74,70.56,70.57,52700.0,46.5558,46.635,46.5163,46.5229,52700.0
2010-05-04 13:20:00,70.57,70.69,70.57,70.61,44800.0,46.5229,46.602,46.5229,46.5493,44800.0
2010-05-04 13:25:00,70.61,70.69,70.6,70.64,41800.0,46.5493,46.602,46.5427,46.569,41800.0
2010-05-04 13:30:00,70.64,70.72,70.63,70.68,34900.0,46.569,46.6218,46.5624,46.5954,34900.0
2010-05-04 13:35:00,70.67,70.68,70.54,70.55,41900.0,46.5888,46.5954,46.5031,46.5097,41900.0
2010-05-04 13:40:00,70.55,70.62,70.5,70.59,41600.0,46.5097,46.5558,46.4767,46.5361,41600.0
2010-05-04 13:45:00,70.58,70.66,70.54,70.64,22000.0,46.5295,46.5822,46.5031,46.569,22000.0
2010-05-04 13:50:00,70.64,70.67,70.58,70.61,80400.0,46.569,46.5888,46.5295,46.5493,80400.0
2010-05-04 13:55:00,70.59,70.62,70.57,70.6,30400.0,46.5361,46.5558,46.5229,46.5427,30400.0
2010-05-04 14:00:00,70.61,70.62,70.5,70.5,38400.0,46.5493,46.5558,46.4767,46.4767,38400.0
2010-05-04 14:05:00,70.5,70.52,70.47,70.51,28900.0,46.4767,46.4899,46.457,46.4833,28900.0
2010-05-04 14:10:00,70.52,70.6,70.52,70.57,42600.0,46.4899,46.5427,46.4899,46.5229,42600.0
2010-05-04 14:15:00,70.57,70.57,70.47,70.49,36200.0,46.5229,46.5229,46.457,46.4701,36200.0
2010-05-04 14:20:00,70.5,70.54,70.44,70.51,48800.0,46.4767,46.5031,46.4372,46.4833,48800.0
2010-05-04 14:25:00,70.51,70.55,70.5,70.52,47000.0,46.4833,46.5097,46.4767,46.4899,47000.0
2010-05-04 14:30:00,70.52,70.6,70.47,70.5,67800.0,46.4899,46.5427,46.457,46.4767,67800.0
2010-05-04 14:35:00,70.49,70.54,70.47,70.47,57300.0,46.4701,46.5031,46.457,46.457,57300.0
2010-05-04 14:40:00,70.47,70.57,70.47,70.53,68400.0,46.457,46.5229,46.457,46.4965,68400.0
2010-05-04 14:45:00,70.53,70.54,70.5,70.53,53200.0,46.4965,46.5031,46.4767,46.4965,53200.0
2010-05-04 14:50:00,70.54,70.56,70.52,70.53,112500.0,46.5031,46.5163,46.4899,46.4965,112500.0
2010-05-04 14:55:00,70.53,70.57,70.52,70.55,109800.0,46.4965,46.5229,46.4899,46.5097,109800.0
2010-05-04 15:00:00,70.55,70.56,70.52,70.56,95900.0,46.5097,46.5163,46.4899,46.5163,95900.0
2010-05-04 15:05:00,70.56,70.65,70.55,70.56,184700.0,46.5163,46.5756,46.5097,46.5163,184700.0
2010-05-04 15:10:00,70.55,70.63,70.53,70.59,45800.0,46.5097,46.5624,46.4965,46.5361,45800.0
2010-05-04 15:15:00,70.59,70.7,70.58,70.7,53800.0,46.5361,46.6086,46.5295,46.6086,53800.0
2010-05-04 15:20:00,70.7,70.7,70.57,70.63,56000.0,46.6086,46.6086,46.5229,46.5624,56000.0
2010-05-04 15:25:00,70.63,70.63,70.55,70.58,67200.0,46.5624,46.5624,46.5097,46.5295,67200.0
2010-05-04 15:30:00,70.58,70.64,70.57,70.57,62300.0,46.5295,46.569,46.5229,46.5229,62300.0
2010-05-04 15:35:00,70.57,70.61,70.52,70.58,115400.0,46.5229,46.5493,46.4899,46.5295,115400.0
2010-05-04 15:40:00,70.57,70.58,70.36,70.4,157700.0,46.5229,46.5295,46.3844,46.4108,157700.0
2010-05-04 15:45:00,70.41,70.5,70.39,70.46,255100.0,46.4174,46.4767,46.4042,46.4504,255100.0
2010-05-04 15:50:00,70.46,70.67,70.45,70.66,203000.0,46.4504,46.5888,46.4438,46.5822,203000.0
2010-05-04 15:55:00,70.67,70.72,70.6,70.64,287000.0,46.5888,46.6218,46.5427,46.569,287000.0
2010-05-05 09:30:00,70.4,70.86,70.4,70.65,251100.0,46.4108,46.7141,46.4108,46.5756,251100.0
2010-05-05 09:35:00,70.65,70.75,70.46,70.57,174300.0,46.5756,46.6415,46.4504,46.5229,174300.0
2010-05-05 09:40:00,70.57,70.8,70.55,70.8,115400.0,46.5229,46.6745,46.5097,46.6745,115400.0
2010-05-05 09:45:00,70.79,70.8,70.33,70.34,148300.0,46.6679,46.6745,46.3647,46.3713,148300.0
2010-05-05 09:50:00,70.34,70.38,70.15,70.35,136300.0,46.3713,46.3976,46.246,46.3778,136300.0
2010-05-05 09:55:00,70.35,70.46,70.32,70.36,96800.0,46.3778,46.4504,46.3581,46.3844,96800.0
2010-05-05 10:00:00,70.35,70.42,70.26,70.4,90500.0,46.3778,46.424,46.3185,46.4108,90500.0
2010-05-05 10:05:00,70.4,70.46,70.25,70.46,109700.0,46.4108,46.4504,46.3119,46.4504,109700.0
2010-05-05 10:10:00,70.46,70.46,70.3,70.39,117300.0,46.4504,46.4504,46.3449,46.4042,117300.0
2010-05-05 10:15:00,70.4,70.51,70.34,70.48,77600.0,46.4108,46.4833,46.3713,46.4635,77600.0
2010-05-05 10:20:00,70.48,70.51,70.37,70.41,64400.0,46.4635,46.4833,46.391,46.4174,64400.0
2010-05-05 10:25:00,70.41,70.46,70.25,70.25,78400.0,46.4174,46.4504,46.3119,46.3119,78400.0
2010-05-05 10:30:00,70.26,70.27,70.21,70.22,89000.0,46.3185,46.3251,46.2856,46.2921,89000.0
2010-05-05 10:35:00,70.23,70.27,70.19,70.21,61200.0,46.2987,46.3251,46.2724,46.2856,61200.0
2010-05-05 10:40:00,70.21,70.51,70.21,70.5,99400.0,46.2856,46.4833,46.2856,46.4767,99400.0
2010-05-05 10:45:00,70.5,70.56,70.45,70.49,67300.0,46.4767,46.5163,46.4438,46.4701,67300.0
2010-05-05 10:50:00,70.5,70.55,70.47,70.54,68400.0,46.4767,46.5097,46.457,46.5031,68400.0
2010-05-05 10:55:00,70.55,70.58,70.5,70.5,65400.0,46.5097,46.5295,46.4767,46.4767,65400.0
2010-05-05 11:00:00,70.5,70.55,70.39,70.41,148100.0,46.4767,46.5097,46.4042,46.4174,148100.0
2010-05-05 11:05:00,70.41,70.41,70.15,70.16,104200.0,46.4174,46.4174,46.246,46.2526,104200.0
2010-05-05 11:10:00,70.16,70.28,70.13,70.27,64800.0,46.2526,46.3317,46.2328,46.3251,64800.0
2010-05-05 11:15:00,70.28,70.29,70.23,70.25,28600.0,46.3317,46.3383,46.2987,46.3119,28600.0
2010-05-05 11:20:00,70.24,70.35,70.22,70.35,95800.0,46.3053,46.3778,46.2921,46.3778,95800.0
2010-05-05 11:25:00,70.34,70.42,70.33,70.34,36000.0,46.3713,46.424,46.3647,46.3713,36000.0
2010-05-05 11:30:00,70.35,70.43,70.31,70.37,32200.0,46.3778,46.4306,46.3515,46.391,32200.0
2010-05-05 11:35:00,70.37,70.49,70.36,70.49,43200.0,46.391,46.4701,46.3844,46.4701,43200.0
2010-05-05 11:40:00,70.48,70.58,70.48,70.57,63100.0,46.4635,46.5295,46.4635,46.5229,63100.0
2010-05-05 11:45:00,70.57,70.7,70.52,70.69,61000.0,46.5229,46.6086,46.4899,46.602,61000.0
2010-05-05 11:50:00,70.68,70.72,70.64,70.66,39600.0,46.5954,46.6218,46.569,46.5822,39600.0
2010-05-05 11:55:00,70.66,70.92,70.66,70.92,214900.0,46.5822,46.7536,46.5822,46.7536,214900.0
2010-05-05 12:00:00,70.92,71.06,70.88,71.0,333200.0,46.7536,46.8459,46.7272,46.8064,333200.0
2010-05-05 12:05:00,70.99,71.02,70.97,70.99,184400.0,46.7998,46.8195,46.7866,46.7998,184400.0
2010-05-05 12:10:00,70.99,71.02,70.95,71.01,138100.0,46.7998,46.8195,46.7734,46.8129,138100.0
2010-05-05 12:15:00,71.01,71.03,70.95,71.02,74500.0,46.8129,46.8261,46.7734,46.8195,74500.0
2010-05-05 12:20:00,71.01,71.02,70.89,70.92,97200.0,46.8129,46.8195,46.7338,46.7536,97200.0
2010-05-05 12:25:00,70.93,70.93,70.86,70.87,52800.0,46.7602,46.7602,46.7141,46.7207,52800.0
2010-05-05 12:30:00,70.88,70.96,70.87,70.96,66100.0,46.7272,46.78,46.7207,46.78,66100.0
2010-05-05 12:35:00,70.95,70.96,70.86,70.89,63100.0,46.7734,46.78,46.7141,46.7338,63100.0
2010-05-05 12:40:00,70.9,70.92,70.87,70.89,84000.0,46.7404,46.7536,46.7207,46.7338,84000.0
2010-05-05 12:45:00,70.88,70.89,70.86,70.87,48600.0,46.7272,46.7338,46.7141,46.7207,48600.0
2010-05-05 12:50:00,70.87,70.95,70.87,70.95,48800.0,46.7207,46.7734,46.7207,46.7734,48800.0
2010-05-05 12:55:00,70.95,70.96,70.91,70.94,46900.0,46.7734,46.78,46.747,46.7668,46900.0
2010-05-05 13:00:00,70.94,70.96,70.87,70.87,63600.0,46.7668,46.78,46.7207,46.7207,63600.0
2010-05-05 13:05:00,70.88,70.89,70.84,70.87,41000.0,46.7272,46.7338,46.7009,46.7207,41000.0
2010-05-05 13:10:00,70.88,70.91,70.8,70.81,74200.0,46.7272,46.747,46.6745,46.6811,74200.0
2010-05-05 13:15:00,70.81,70.82,70.78,70.79,50500.0,46.6811,46.6877,46.6613,46.6679,50500.0
2010-05-05 13:20:00,70.78,70.84,70.78,70.8,63100.0,46.6613,46.7009,46.6613,46.6745,63100.0
2010-05-05 13:25:00,70.81,70.82,70.79,70.8,37000.0,46.6811,46.6877,46.6679,46.6745,37000.0
2010-05-05 13:30:00,70.79,70.87,70.72,70.72,88400.0,46.6679,46.7207,46.6218,46.6218,88400.0
2010-05-05 13:35:00,70.73,70.74,70.6,70.65,1042200.0,46.6284,46.635,46.5427,46.5756,1042200.0
2010-05-05 13:40:00,70.65,70.68,70.6,70.65,60700.0,46.5756,46.5954,46.5427,46.5756,60700.0
2010-05-05 13:45:00,70.64,70.71,70.61,70.7,59100.0,46.569,46.6152,46.5493,46.6086,59100.0
2010-05-05 13:50:00,70.7,70.72,70.67,70.71,84300.0,46.6086,46.6218,46.5888,46.6152,84300.0
2010-05-05 13:55:00,70.72,70.76,70.7,70.75,62500.0,46.6218,46.6481,46.6086,46.6415,62500.0
2010-05-05 14:00:00,70.76,70.76,70.71,70.74,132200.0,46.6481,46.6481,46.6152,46.635,132200.0
2010-05-05 14:05:00,70.73,70.74,70.65,70.73,77200.0,46.6284,46.635,46.5756,46.6284,77200.0
2010-05-05 14:10:00,70.73,70.73,70.64,70.64,44300.0,46.6284,46.6284,46.569,46.569,44300.0
2010-05-05 14:15:00,70.64,70.69,70.61,70.61,95100.0,46.569,46.602,46.5493,46.5493,95100.0
2010-05-05 14:20:00,70.61,70.64,70.54,70.54,94000.0,46.5493,46.569,46.5031,46.5031,94000.0
2010-05-05 14:25:00,70.54,70.62,70.53,70.57,77000.0,46.5031,46.5558,46.4965,46.5229,77000.0
2010-05-05 14:30:00,70.57,70.57,70.44,70.45,134700.0,46.5229,46.5229,46.4372,46.4438,134700.0
2010-05-05 14:35:00,70.45,70.57,70.45,70.54,202400.0,46.4438,46.5229,46.4438,46.5031,202400.0
2010-05-05 14:40:00,70.55,70.6,70.49,70.54,129600.0,46.5097,46.5427,46.4701,46.5031,129600.0
2010-05-05 14:45:00,70.54,70.61,70.5,70.53,129400.0,46.5031,46.5493,46.4767,46.4965,129400.0
2010-05-05 14:50:00,70.54,70.56,70.48,70.53,135200.0,46.5031,46.5163,46.4635,46.4965,135200.0
2010-05-05 14:55:00,70.54,70.63,70.52,70.61,115200.0,46.5031,46.5624,46.4899,46.5493,115200.0
2010-05-05 15:00:00,70.61,70.68,70.6,70.64,133900.0,46.5493,46.5954,46.5427,46.569,133900.0
2010-05-05 15:05:00,70.64,70.71,70.59,70.7,133700.0,46.569,46.6152,46.5361,46.6086,133700.0
2010-05-05 15:10:00,70.71,70.74,70.68,70.73,116400.0,46.6152,46.635,46.5954,46.6284,116400.0
2010-05-05 15:15:00,70.73,70.74,70.64,70.64,80800.0,46.6284,46.635,46.569,46.569,80800.0
2010-05-05 15:20:00,70.64,70.74,70.62,70.71,137500.0,46.569,46.635,46.5558,46.6152,137500.0
2010-05-05 15:25:00,70.73,70.73,70.65,70.66,94900.0,46.6284,46.6284,46.5756,46.5822,94900.0
2010-05-05 15:30:00,70.65,70.7,70.54,70.55,134600.0,46.5756,46.6086,46.5031,46.5097,134600.0
2010-05-05 15:35:00,70.55,70.6,70.51,70.55,299800.0,46.5097,46.5427,46.4833,46.5097,299800.0
2010-05-05 15:40:00,70.55,70.65,70.51,70.64,179900.0,46.5097,46.5756,46.4833,46.569,179900.0
2010-05-05 15:45:00,70.65,70.66,70.6,70.63,141000.0,46.5756,46.5822,46.5427,46.5624,141000.0
2010-05-05 15:50:00,70.63,70.68,70.6,70.67,234100.0,46.5624,46.5954,46.5427,46.5888,234100.0
2010-05-05 15:55:00,70.67,70.71,70.65,70.66,371800.0,46.5888,46.6152,46.5756,46.5822,371800.0
2010-05-06 09:30:00,70.45,70.84,70.45,70.51,161800.0,46.4438,46.7009,46.4438,46.4833,161800.0
2010-05-06 09:35:00,70.51,70.79,70.5,70.74,145900.0,46.4833,46.6679,46.4767,46.635,145900.0
2010-05-06 09:40:00,70.75,71.0,70.75,70.96,172000.0,46.6415,46.8064,46.6415,46.78,172000.0
2010-05-06 09:45:00,70.98,71.07,70.95,71.07,180900.0,46.7932,46.8525,46.7734,46.8525,180900.0
2010-05-06 09:50:00,71.07,71.17,71.01,71.11,245300.0,46.8525,46.9184,46.8129,46.8789,245300.0
2010-05-06 09:55:00,71.12,71.18,71.03,71.03,170000.0,46.8855,46.925,46.8261,46.8261,170000.0
2010-05-06 10:00:00,71.04,71.2,71.0,71.16,127100.0,46.8327,46.9382,46.8064,46.9118,127100.0
2010-05-06 10:05:00,71.15,71.25,71.03,71.07,139900.0,46.9052,46.9712,46.8261,46.8525,139900.0
2010-05-06 10:10:00,71.08,71.14,71.06,71.14,121000.0,46.8591,46.8987,46.8459,46.8987,121000.0
2010-05-06 10:15:00,71.14,71.24,71.13,71.23,132900.0,46.8987,46.9646,46.8921,46.958,132900.0
2010-05-06 10:20:00,71.23,71.45,71.22,71.42,275100.0,46.958,47.103,46.9514,47.0832,275100.0
2010-05-06 10:25:00,71.42,71.49,71.27,71.28,170100.0,47.0832,47.1294,46.9844,46.9909,170100.0
2010-05-06 10:30:00,71.28,71.33,71.23,71.27,111900.0,46.9909,47.0239,46.958,46.9844,111900.0
2010-05-06 10:35:00,71.27,71.43,71.25,71.4,102200.0,46.9844,47.0898,46.9712,47.0701,102200.0
2010-05-06 10:40:00,71.39,71.44,71.19,71.22,80300.0,47.0635,47.0964,46.9316,46.9514,80300.0
2010-05-06 10:45:00,71.21,71.31,71.18,71.3,88500.0,46.9448,47.0107,46.925,47.0041,88500.0
2010-05-06 10:50:00,71.29,71.4,71.28,71.3,92600.0,46.9975,47.0701,46.9909,47.0041,92600.0
2010-05-06 10:55:00,71.3,71.36,71.22,71.34,284700.0,47.0041,47.0437,46.9514,47.0305,284700.0
2010-05-06 11:00:00,71.33,71.35,71.22,71.25,104400.0,47.0239,47.0371,46.9514,46.9712,104400.0
2010-05-06 11:05:00,71.26,71.37,71.19,71.31,110400.0,46.9778,47.0503,46.9316,47.0107,110400.0
2010-05-06 11:10:00,71.31,71.37,71.1,71.1,158900.0,47.0107,47.0503,46.8723,46.8723,158900.0
2010-05-06 11:15:00,71.1,71.15,70.98,71.0,181100.0,46.8723,46.9052,46.7932,46.8064,181100.0
2010-05-06 11:20:00,71.0,71.17,71.0,71.16,117300.0,46.8064,46.9184,46.8064,46.9118,117300.0
2010-05-06 11:25:00,71.16,71.22,71.13,71.15,101300.0,46.9118,46.9514,46.8921,46.9052,101300.0
2010-05-06 11:30:00,71.14,71.21,71.08,71.16,162900.0,46.8987,46.9448,46.8591,46.9118,162900.0
2010-05-06 11:35:00,71.16,71.26,71.12,71.25,118600.0,46.9118,46.9778,46.8855,46.9712,118600.0
2010-05-06 11:40:00,71.25,71.27,71.17,71.2,97100.0,46.9712,46.9844,46.9184,46.9382,97100.0
2010-05-06 11:45:00,71.2,71.22,71.13,71.2,118800.0,46.9382,46.9514,46.8921,46.9382,118800.0
2010-05-06 11:50:00,71.2,71.25,71.18,71.24,114300.0,46.9382,46.9712,46.925,46.9646,114300.0
2010-05-06 11:55:00,71.25,71.3,71.18,71.27,127300.0,46.9712,47.0041,46.925,46.9844,127300.0
2010-05-06 12:00:00,71.27,71.29,71.19,71.26,87200.0,46.9844,46.9975,46.9316,46.9778,87200.0
2010-05-06 12:05:00,71.26,71.29,71.23,71.25,103900.0,46.9778,46.9975,46.958,46.9712,103900.0
2010-05-06 12:10:00,71.24,71.33,71.22,71.32,178400.0,46.9646,47.0239,46.9514,47.0173,178400.0
2010-05-06 12:15:00,71.32,71.33,71.22,71.23,93600.0,47.0173,47.0239,46.9514,46.958,93600.0
2010-05-06 12:20:00,71.23,71.28,71.21,71.22,82800.0,46.958,46.9909,46.9448,46.9514,82800.0
2010-05-06 12:25:00,71.21,71.23,71.14,71.18,60700.0,46.9448,46.958,46.8987,46.925,60700.0
2010-05-06 12:30:00,71.18,71.26,71.17,71.21,49700.0,46.925,46.9778,46.9184,46.9448,49700.0
2010-05-06 12:35:00,71.21,71.26,71.18,71.22,76300.0,46.9448,46.9778,46.925,46.9514,76300.0
2010-05-06 12:40:00,71.21,71.26,71.19,71.24,88700.0,46.9448,46.9778,46.9316,46.9646,88700.0
2010-05-06 12:45:00,71.24,71.26,71.21,71.24,108800.0,46.9646,46.9778,46.9448,46.9646,108800.0
2010-05-06 12:50:00,71.23,71.35,71.2,71.33,164000.0,46.958,47.0371,46.9382,47.0239,164000.0
2010-05-06 12:55:00,71.34,71.36,71.27,71.36,70500.0,47.0305,47.0437,46.9844,47.0437,70500.0
2010-05-06 13:00:00,71.36,71.45,71.35,71.41,76500.0,47.0437,47.103,47.0371,47.0766,76500.0
2010-05-06 13:05:00,71.41,71.41,71.3,71.32,72000.0,47.0766,47.0766,47.0041,47.0173,72000.0
2010-05-06 13:10:00,71.32,71.33,71.21,71.21,89100.0,47.0173,47.0239,46.9448,46.9448,89100.0
2010-05-06 13:15:00,71.21,71.3,71.16,71.28,225000.0,46.9448,47.0041,46.9118,46.9909,225000.0
2010-05-06 13:20:00,71.29,71.29,71.19,71.22,120400.0,46.9975,46.9975,46.9316,46.9514,120400.0
2010-05-06 13:25:00,71.21,71.27,71.2,71.27,102700.0,46.9448,46.9844,46.9382,46.9844,102700.0
2010-05-06 13:30:00,71.26,71.3,71.25,71.29,50900.0,46.9778,47.0041,46.9712,46.9975,50900.0
2010-05-06 13:35:00,71.29,71.29,71.07,71.11,191000.0,46.9975,46.9975,46.8525,46.8789,191000.0
2010-05-06 13:40:00,71.11,71.13,71.0,71.07,173500.0,46.8789,46.8921,46.8064,46.8525,173500.0
2010-05-06 13:45:00,71.07,71.08,70.88,70.9,194500.0,46.8525,46.8591,46.7272,46.7404,194500.0
2010-05-06 13:50:00,70.89,70.96,70.74,70.75,234900.0,46.7338,46.78,46.635,46.6415,234900.0
2010-05-06 13:55:00,70.74,70.76,70.61,70.75,236600.0,46.635,46.6481,46.5493,46.6415,236600.0
2010-05-06 14:00:00,70.76,70.78,70.67,70.69,114900.0,46.6481,46.6613,46.5888,46.602,114900.0
2010-05-06 14:05:00,70.68,70.73,70.56,70.64,215600.0,46.5954,46.6284,46.5163,46.569,215600.0
2010-05-06 14:10:00,70.64,70.78,70.51,70.72,349500.0,46.569,46.6613,46.4833,46.6218,349500.0
2010-05-06 14:15:00,70.72,70.74,70.55,70.58,238500.0,46.6218,46.635,46.5097,46.5295,238500.0
2010-05-06 14:20:00,70.59,70.59,70.3,70.52,432500.0,46.5361,46.5361,46.3449,46.4899,432500.0
2010-05-06 14:25:00,70.51,70.55,70.27,70.29,174800.0,46.4833,46.5097,46.3251,46.3383,174800.0
2010-05-06 14:30:00,70.28,70.35,70.18,70.26,279500.0,46.3317,46.3778,46.2658,46.3185,279500.0
2010-05-06 14:35:00,70.26,70.63,69.88,69.89,556400.0,46.3185,46.5624,46.068,46.0746,556400.0
2010-05-06 14:40:00,69.89,69.9,68.48,68.56,751600.0,46.0746,46.0812,45.1451,45.1978,751600.0
2010-05-06 14:45:00,68.53,69.5,67.49,68.75,461300.0,45.178,45.8175,44.4924,45.3231,461300.0
2010-05-06 14:50:00,68.81,70.39,68.75,68.98,307400.0,45.3626,46.4042,45.3231,45.4747,307400.0
2010-05-06 14:55:00,69.22,70.02,68.85,69.45,200300.0,45.6329,46.1603,45.389,45.7845,200300.0
2010-05-06 15:00:00,69.52,70.35,68.7,69.72,404000.0,45.8307,46.3778,45.2901,45.9625,404000.0
2010-05-06 15:05:00,69.72,69.93,69.34,69.67,241200.0,45.9625,46.101,45.712,45.9296,241200.0
2010-05-06 15:10:00,69.64,69.75,69.06,69.38,256500.0,45.9098,45.9823,45.5274,45.7384,256500.0
2010-05-06 15:15:00,69.38,70.02,69.2,69.43,321600.0,45.7384,46.1603,45.6197,45.7713,321600.0
2010-05-06 15:20:00,69.43,69.47,68.8,69.1,273000.0,45.7713,45.7977,45.356,45.5538,273000.0
2010-05-06 15:25:00,69.08,69.09,68.64,68.75,376900.0,45.5406,45.5472,45.2505,45.3231,376900.0
2010-05-06 15:30:00,68.75,69.15,68.69,69.12,423300.0,45.3231,45.5868,45.2835,45.567,423300.0
2010-05-06 15:35:00,69.13,69.4,69.05,69.25,248900.0,45.5736,45.7516,45.5208,45.6527,248900.0
2010-05-06 15:40:00,69.26,69.72,69.25,69.69,234800.0,45.6593,45.9625,45.6527,45.9427,234800.0
2010-05-06 15:45:00,69.67,70.2,69.57,70.05,317900.0,45.9296,46.279,45.8636,46.1801,317900.0
2010-05-06 15:50:00,70.05,70.07,69.72,69.82,355800.0,46.1801,46.1933,45.9625,46.0284,355800.0
2010-05-06 15:55:00,69.82,69.85,69.28,69.3,657000.0,46.0284,46.0482,45.6725,45.6856,657000.0
2010-05-07 09:30:00,69.02,69.1,68.68,68.86,348400.0,45.5011,45.5538,45.2769,45.3956,348400.0
2010-05-07 09:35:00,68.86,69.14,68.77,68.99,414100.0,45.3956,45.5802,45.3362,45.4813,414100.0
2010-05-07 09:40:00,68.98,69.22,68.97,69.22,266600.0,45.4747,45.6329,45.4681,45.6329,266600.0
2010-05-07 09:45:00,69.22,69.26,68.77,68.9,265700.0,45.6329,45.6593,45.3362,45.4219,265700.0
2010-05-07 09:50:00,68.89,69.17,68.87,68.9,133600.0,45.4154,45.5999,45.4022,45.4219,133600.0
2010-05-07 09:55:00,68.89,69.12,68.81,68.92,196300.0,45.4154,45.567,45.3626,45.4351,196300.0
2010-05-07 10:00:00,68.93,69.03,68.68,68.74,169700.0,45.4417,45.5076,45.2769,45.3165,169700.0
2010-05-07 10:05:00,68.75,69.03,68.68,68.85,208300.0,45.3231,45.5076,45.2769,45.389,208300.0
2010-05-07 10:10:00,68.86,68.93,68.53,68.8,195000.0,45.3956,45.4417,45.178,45.356,195000.0
2010-05-07 10:15:00,68.78,68.89,68.54,68.62,151000.0,45.3428,45.4154,45.1846,45.2374,151000.0
2010-05-07 10:20:00,68.63,68.71,68.37,68.42,284100.0,45.2439,45.2967,45.0725,45.1055,284100.0
2010-05-07 10:25:00,68.42,68.51,67.68,68.1,339100.0,45.1055,45.1648,44.6177,44.8945,339100.0
2010-05-07 10:30:00,68.08,68.52,67.99,68.05,289500.0,44.8814,45.1714,44.822,44.8616,289500.0
2010-05-07 10:35:00,68.03,68.67,68.02,68.46,192700.0,44.8484,45.2703,44.8418,45.1319,192700.0
2010-05-07 10:40:00,68.46,68.53,68.02,68.14,117900.0,45.1319,45.178,44.8418,44.9209,117900.0
2010-05-07 10:45:00,68.14,68.3,68.05,68.18,131100.0,44.9209,45.0264,44.8616,44.9473,131100.0
2010-05-07 10:50:00,68.18,68.38,68.1,68.33,117300.0,44.9473,45.0791,44.8945,45.0462,117300.0
2010-05-07 10:55:00,68.33,68.5,68.28,68.4,217200.0,45.0462,45.1582,45.0132,45.0923,217200.0
2010-05-07 11:00:00,68.39,68.53,68.24,68.43,127200.0,45.0857,45.178,44.9868,45.1121,127200.0
2010-05-07 11:05:00,68.41,68.7,68.38,68.69,150200.0,45.0989,45.2901,45.0791,45.2835,150200.0
2010-05-07 11:10:00,68.69,68.86,68.61,68.78,111500.0,45.2835,45.3956,45.2308,45.3428,111500.0
2010-05-07 11:15:00,68.78,69.31,68.76,69.15,244200.0,45.3428,45.6922,45.3296,45.5868,244200.0
2010-05-07 11:20:00,69.15,69.21,68.9,68.96,113300.0,45.5868,45.6263,45.4219,45.4615,113300.0
2010-05-07 11:25:00,68.96,68.98,68.75,68.8,83800.0,45.4615,45.4747,45.3231,45.356,83800.0
2010-05-07 11:30:00,68.8,68.92,68.62,68.79,175900.0,45.356,45.4351,45.2374,45.3494,175900.0
2010-05-07 11:35:00,68.77,68.9,68.67,68.76,92300.0,45.3362,45.4219,45.2703,45.3296,92300.0
2010-05-07 11:40:00,68.77,68.9,68.73,68.89,113700.0,45.3362,45.4219,45.3099,45.4154,113700.0
2010-05-07 11:45:00,68.89,69.21,68.89,69.06,131700.0,45.4154,45.6263,45.4154,45.5274,131700.0
2010-05-07 11:50:00,69.06,69.09,68.81,69.02,200400.0,45.5274,45.5472,45.3626,45.5011,200400.0
2010-05-07 11:55:00,69.03,69.03,68.85,68.9,99400.0,45.5076,45.5076,45.389,45.4219,99400.0
2010-05-07 12:00:00,68.9,69.05,68.75,68.99,169400.0,45.4219,45.5208,45.3231,45.4813,169400.0
2010-05-07 12:05:00,69.0,69.19,68.95,69.15,111500.0,45.4879,45.6131,45.4549,45.5868,111500.0
2010-05-07 12:10:00,69.16,69.22,69.01,69.21,75200.0,45.5933,45.6329,45.4945,45.6263,75200.0
2010-05-07 12:15:00,69.21,69.32,69.19,69.27,134100.0,45.6263,45.6988,45.6131,45.6659,134100.0
2010-05-07 12:20:00,69.27,69.3,68.97,69.02,148700.0,45.6659,45.6856,45.4681,45.5011,148700.0
2010-05-07 12:25:00,69.02,69.03,68.64,68.7,199400.0,45.5011,45.5076,45.2505,45.2901,199400.0
2010-05-07 12:30:00,68.7,68.77,68.5,68.61,103600.0,45.2901,45.3362,45.1582,45.2308,103600.0
2010-05-07 12:35:00,68.61,68.84,68.61,68.76,163200.0,45.2308,45.3824,45.2308,45.3296,163200.0
2010-05-07 12:40:00,68.76,69.0,68.75,68.93,89000.0,45.3296,45.4879,45.3231,45.4417,89000.0
2010-05-07 12:45:00,68.91,69.04,68.87,68.96,59500.0,45.4285,45.5142,45.4022,45.4615,59500.0
2010-05-07 12:50:00,68.95,69.11,68.92,68.99,90100.0,45.4549,45.5604,45.4351,45.4813,90100.0
2010-05-07 12:55:00,68.97,69.0,68.85,68.85,62800.0,45.4681,45.4879,45.389,45.389,62800.0
2010-05-07 13:00:00,68.85,68.94,68.82,68.82,61000.0,45.389,45.4483,45.3692,45.3692,61000.0
2010-05-07 13:05:00,68.83,68.84,68.77,68.78,87800.0,45.3758,45.3824,45.3362,45.3428,87800.0
2010-05-07 13:10:00,68.78,68.83,68.54,68.61,101400.0,45.3428,45.3758,45.1846,45.2308,101400.0
2010-05-07 13:15:00,68.62,68.89,68.62,68.75,87700.0,45.2374,45.4154,45.2374,45.3231,87700.0
2010-05-07 13:20:00,68.76,68.83,68.65,68.74,106500.0,45.3296,45.3758,45.2571,45.3165,106500.0
2010-05-07 13:25:00,68.74,68.83,68.6,68.63,111300.0,45.3165,45.3758,45.2242,45.2439,111300.0
2010-05-07 13:30:00,68.62,68.75,68.61,68.72,103700.0,45.2374,45.3231,45.2308,45.3033,103700.0
2010-05-07 13:35:00,68.72,68.74,68.64,68.69,66700.0,45.3033,45.3165,45.2505,45.2835,66700.0
2010-05-07 13:40:00,68.69,68.88,68.65,68.82,132100.0,45.2835,45.4088,45.2571,45.3692,132100.0
2010-05-07 13:45:00,68.83,68.87,68.74,68.79,74700.0,45.3758,45.4022,45.3165,45.3494,74700.0
2010-05-07 13:50:00,68.79,68.82,68.7,68.74,104600.0,45.3494,45.3692,45.2901,45.3165,104600.0
2010-05-07 13:55:00,68.72,68.76,68.65,68.67,64800.0,45.3033,45.3296,45.2571,45.2703,64800.0
2010-05-07 14:00:00,68.68,68.76,68.51,68.64,120100.0,45.2769,45.3296,45.1648,45.2505,120100.0
2010-05-07 14:05:00,68.65,68.72,68.55,68.59,51200.0,45.2571,45.3033,45.1912,45.2176,51200.0
2010-05-07 14:10:00,68.58,68.62,68.39,68.42,63900.0,45.211,45.2374,45.0857,45.1055,63900.0
2010-05-07 14:15:00,68.43,68.59,68.42,68.59,61200.0,45.1121,45.2176,45.1055,45.2176,61200.0
2010-05-07 14:20:00,68.59,68.6,68.43,68.44,69300.0,45.2176,45.2242,45.1121,45.1187,69300.0
2010-05-07 14:25:00,68.44,68.44,68.22,68.22,147700.0,45.1187,45.1187,44.9737,44.9737,147700.0
2010-05-07 14:30:00,68.23,68.28,68.17,68.19,230300.0,44.9802,45.0132,44.9407,44.9539,230300.0
2010-05-07 14:35:00,68.19,68.28,68.11,68.23,179800.0,44.9539,45.0132,44.9011,44.9802,179800.0
2010-05-07 14:40:00,68.23,68.35,68.16,68.16,208500.0,44.9802,45.0594,44.9341,44.9341,208500.0
2010-05-07 14:45:00,68.18,68.18,68.01,68.07,172200.0,44.9473,44.9473,44.8352,44.8748,172200.0
2010-05-07 14:50:00,68.07,68.09,67.91,67.98,201700.0,44.8748,44.888,44.7693,44.8154,201700.0
2010-05-07 14:55:00,67.97,68.06,67.96,68.02,183100.0,44.8088,44.8682,44.8023,44.8418,183100.0
2010-05-07 15:00:00,68.02,68.07,67.86,67.9,274600.0,44.8418,44.8748,44.7363,44.7627,274600.0
2010-05-07 15:05:00,67.92,67.94,67.7,67.71,341900.0,44.7759,44.7891,44.6308,44.6374,341900.0
2010-05-07 15:10:00,67.72,67.73,67.42,67.49,414700.0,44.644,44.6506,44.4463,44.4924,414700.0
2010-05-07 15:15:00,67.48,67.88,67.44,67.88,344300.0,44.4858,44.7495,44.4594,44.7495,344300.0
2010-05-07 15:20:00,67.88,68.0,67.72,68.0,285300.0,44.7495,44.8286,44.644,44.8286,285300.0
2010-05-07 15:25:00,67.99,68.06,67.9,67.93,233300.0,44.822,44.8682,44.7627,44.7825,233300.0
2010-05-07 15:30:00,67.93,67.95,67.57,67.68,337500.0,44.7825,44.7957,44.5451,44.6177,337500.0
2010-05-07 15:35:00,67.68,67.75,67.6,67.64,293000.0,44.6177,44.6638,44.5649,44.5913,293000.0
2010-05-07 15:40:00,67.64,67.93,67.64,67.83,429600.0,44.5913,44.7825,44.5913,44.7166,429600.0
2010-05-07 15:45:00,67.84,68.07,67.8,68.01,506000.0,44.7231,44.8748,44.6968,44.8352,506000.0
2010-05-07 15:50:00,68.01,68.02,67.87,67.9,358300.0,44.8352,44.8418,44.7429,44.7627,358300.0
2010-05-07 15:55:00,67.9,68.08,67.89,68.03,728700.0,44.7627,44.8814,44.7561,44.8484,728700.0
2010-05-10 09:30:00,70.07,70.48,69.75,69.82,674300.0,46.1933,46.4635,45.9823,46.0284,674300.0
2010-05-10 09:35:00,69.82,70.18,69.82,70.03,305100.0,46.0284,46.2658,46.0284,46.1669,305100.0
2010-05-10 09:40:00,70.07,70.3,69.96,70.16,384800.0,46.1933,46.3449,46.1207,46.2526,384800.0
2010-05-10 09:45:00,70.16,70.39,70.16,70.24,200600.0,46.2526,46.4042,46.2526,46.3053,200600.0
2010-05-10 09:50:00,70.25,70.31,69.98,70.03,197600.0,46.3119,46.3515,46.1339,46.1669,197600.0
2010-05-10 09:55:00,70.05,70.27,69.94,70.23,205400.0,46.1801,46.3251,46.1076,46.2987,205400.0
2010-05-10 10:00:00,70.22,70.39,70.16,70.38,145300.0,46.2921,46.4042,46.2526,46.3976,145300.0
2010-05-10 10:05:00,70.38,70.61,70.38,70.61,220700.0,46.3976,46.5493,46.3976,46.5493,220700.0
2010-05-10 10:10:00,70.61,70.63,70.45,70.49,192600.0,46.5493,46.5624,46.4438,46.4701,192600.0
2010-05-10 10:15:00,70.51,70.6,70.4,70.42,208200.0,46.4833,46.5427,46.4108,46.424,208200.0
2010-05-10 10:20:00,70.42,70.48,70.38,70.39,152500.0,46.424,46.4635,46.3976,46.4042,152500.0
2010-05-10 10:25:00,70.4,70.52,70.35,70.45,164100.0,46.4108,46.4899,46.3778,46.4438,164100.0
2010-05-10 10:30:00,70.47,70.53,70.28,70.37,145500.0,46.457,46.4965,46.3317,46.391,145500.0
2010-05-10 10:35:00,70.37,70.5,70.3,70.48,88500.0,46.391,46.4767,46.3449,46.4635,88500.0
2010-05-10 10:40:00,70.47,70.5,70.22,70.25,95900.0,46.457,46.4767,46.2921,46.3119,95900.0
2010-05-10 10:45:00,70.24,70.36,70.24,70.26,100500.0,46.3053,46.3844,46.3053,46.3185,100500.0
2010-05-10 10:50:00,70.26,70.41,70.2,70.4,86600.0,46.3185,46.4174,46.279,46.4108,86600.0
2010-05-10 10:55:00,70.41,70.49,70.3,70.49,92900.0,46.4174,46.4701,46.3449,46.4701,92900.0
2010-05-10 11:00:00,70.47,70.65,70.43,70.56,135000.0,46.457,46.5756,46.4306,46.5163,135000.0
2010-05-10 11:05:00,70.57,70.58,70.38,70.38,83100.0,46.5229,46.5295,46.3976,46.3976,83100.0
2010-05-10 11:10:00,70.38,70.53,70.37,70.49,84000.0,46.3976,46.4965,46.391,46.4701,84000.0
2010-05-10 11:15:00,70.51,70.59,70.45,70.58,56800.0,46.4833,46.5361,46.4438,46.5295,56800.0
2010-05-10 11:20:00,70.56,70.64,70.51,70.61,60100.0,46.5163,46.569,46.4833,46.5493,60100.0
2010-05-10 11:25:00,70.61,70.75,70.6,70.74,80300.0,46.5493,46.6415,46.5427,46.635,80300.0
2010-05-10 11:30:00,70.75,70.75,70.63,70.74,76900.0,46.6415,46.6415,46.5624,46.635,76900.0
2010-05-10 11:35:00,70.73,70.86,70.68,70.84,81000.0,46.6284,46.7141,46.5954,46.7009,81000.0
2010-05-10 11:40:00,70.83,70.93,70.62,70.74,240200.0,46.6943,46.7602,46.5558,46.635,240200.0
2010-05-10 11:45:00,70.74,70.78,70.74,70.77,61100.0,46.635,46.6613,46.635,46.6547,61100.0
2010-05-10 11:50:00,70.77,70.98,70.76,70.97,105000.0,46.6547,46.7932,46.6481,46.7866,105000.0
2010-05-10 11:55:00,70.98,71.05,70.94,71.01,121100.0,46.7932,46.8393,46.7668,46.8129,121100.0
2010-05-10 12:00:00,71.02,71.04,70.84,70.85,102500.0,46.8195,46.8327,46.7009,46.7075,102500.0
2010-05-10 12:05:00,70.84,70.87,70.75,70.8,77700.0,46.7009,46.7207,46.6415,46.6745,77700.0
2010-05-10 12:10:00,70.78,70.89,70.75,70.87,25300.0,46.6613,46.7338,46.6415,46.7207,25300.0
2010-05-10 12:15:00,70.88,70.88,70.77,70.8,24900.0,46.7272,46.7272,46.6547,46.6745,24900.0
2010-05-10 12:20:00,70.81,70.82,70.79,70.8,30600.0,46.6811,46.6877,46.6679,46.6745,30600.0
2010-05-10 12:25:00,70.79,70.79,70.7,70.75,39500.0,46.6679,46.6679,46.6086,46.6415,39500.0
2010-05-10 12:30:00,70.75,70.81,70.72,70.78,38300.0,46.6415,46.6811,46.6218,46.6613,38300.0
2010-05-10 12:35:00,70.79,70.89,70.79,70.88,40900.0,46.6679,46.7338,46.6679,46.7272,40900.0
2010-05-10 12:40:00,70.88,71.05,70.77,70.8,43000.0,46.7272,46.8393,46.6547,46.6745,43000.0
2010-05-10 12:45:00,70.8,70.85,70.79,70.79,54500.0,46.6745,46.7075,46.6679,46.6679,54500.0
2010-05-10 12:50:00,70.8,70.94,70.76,70.86,53700.0,46.6745,46.7668,46.6481,46.7141,53700.0
2010-05-10 12:55:00,70.86,70.88,70.75,70.8,68200.0,46.7141,46.7272,46.6415,46.6745,68200.0
2010-05-10 13:00:00,70.81,70.85,70.72,70.72,69000.0,46.6811,46.7075,46.6218,46.6218,69000.0
2010-05-10 13:05:00,70.73,70.77,70.64,70.71,197300.0,46.6284,46.6547,46.569,46.6152,197300.0
2010-05-10 13:10:00,70.71,70.77,70.5,70.52,184600.0,46.6152,46.6547,46.4767,46.4899,184600.0
2010-05-10 13:15:00,70.53,70.76,70.51,70.74,100500.0,46.4965,46.6481,46.4833,46.635,100500.0
2010-05-10 13:20:00,70.74,70.83,70.69,70.74,62200.0,46.635,46.6943,46.602,46.635,62200.0
2010-05-10 13:25:00,70.74,70.81,70.69,70.76,102500.0,46.635,46.6811,46.602,46.6481,102500.0
2010-05-10 13:30:00,70.76,70.91,70.73,70.87,43000.0,46.6481,46.747,46.6284,46.7207,43000.0
2010-05-10 13:35:00,70.87,70.88,70.7,70.76,59700.0,46.7207,46.7272,46.6086,46.6481,59700.0
2010-05-10 13:40:00,70.76,70.76,70.58,70.58,74200.0,46.6481,46.6481,46.5295,46.5295,74200.0
2010-05-10 13:45:00,70.57,70.77,70.54,70.77,57100.0,46.5229,46.6547,46.5031,46.6547,57100.0
2010-05-10 13:50:00,70.77,70.8,70.72,70.72,33500.0,46.6547,46.6745,46.6218,46.6218,33500.0
2010-05-10 13:55:00,70.72,70.8,70.62,70.62,41000.0,46.6218,46.6745,46.5558,46.5558,41000.0
2010-05-10 14:00:00,70.62,70.62,70.47,70.6,117400.0,46.5558,46.5558,46.457,46.5427,117400.0
2010-05-10 14:05:00,70.6,70.66,70.59,70.65,80400.0,46.5427,46.5822,46.5361,46.5756,80400.0
2010-05-10 14:10:00,70.66,70.66,70.57,70.6,45700.0,46.5822,46.5822,46.5229,46.5427,45700.0
2010-05-10 14:15:00,70.6,70.61,70.43,70.44,157000.0,46.5427,46.5493,46.4306,46.4372,157000.0
2010-05-10 14:20:00,70.43,70.67,70.43,70.66,92600.0,46.4306,46.5888,46.4306,46.5822,92600.0
2010-05-10 14:25:00,70.66,70.67,70.55,70.56,25300.0,46.5822,46.5888,46.5097,46.5163,25300.0
2010-05-10 14:30:00,70.56,70.6,70.53,70.58,42500.0,46.5163,46.5427,46.4965,46.5295,42500.0
2010-05-10 14:35:00,70.58,70.64,70.5,70.5,98700.0,46.5295,46.569,46.4767,46.4767,98700.0
2010-05-10 14:40:00,70.5,70.58,70.45,70.56,83700.0,46.4767,46.5295,46.4438,46.5163,83700.0
2010-05-10 14:45:00,70.56,70.57,70.54,70.55,51900.0,46.5163,46.5229,46.5031,46.5097,51900.0
2010-05-10 14:50:00,70.55,70.65,70.55,70.62,96100.0,46.5097,46.5756,46.5097,46.5558,96100.0
2010-05-10 14:55:00,70.62,70.71,70.6,70.71,57200.0,46.5558,46.6152,46.5427,46.6152,57200.0
2010-05-10 15:00:00,70.7,70.73,70.6,70.6,107900.0,46.6086,46.6284,46.5427,46.5427,107900.0
2010-05-10 15:05:00,70.6,70.64,70.46,70.47,86100.0,46.5427,46.569,46.4504,46.457,86100.0
2010-05-10 15:10:00,70.47,70.49,70.4,70.4,68000.0,46.457,46.4701,46.4108,46.4108,68000.0
2010-05-10 15:15:00,70.4,70.46,70.3,70.33,129200.0,46.4108,46.4504,46.3449,46.3647,129200.0
2010-05-10 15:20:00,70.33,70.35,70.31,70.34,99800.0,46.3647,46.3778,46.3515,46.3713,99800.0
2010-05-10 15:25:00,70.35,70.36,70.26,70.35,101800.0,46.3778,46.3844,46.3185,46.3778,101800.0
2010-05-10 15:30:00,70.35,70.35,70.27,70.3,123700.0,46.3778,46.3778,46.3251,46.3449,123700.0
2010-05-10 15:35:00,70.3,70.42,70.27,70.41,127800.0,46.3449,46.424,46.3251,46.4174,127800.0
2010-05-10 15:40:00,70.41,70.49,70.41,70.46,163500.0,46.4174,46.4701,46.4174,46.4504,163500.0
2010-05-10 15:45:00,70.46,70.53,70.43,70.44,300500.0,46.4504,46.4965,46.4306,46.4372,300500.0
2010-05-10 15:50:00,70.43,70.71,70.43,70.7,337100.0,46.4306,46.6152,46.4306,46.6086,337100.0
2010-05-10 15:55:00,70.69,70.69,70.53,70.62,692800.0,46.602,46.602,46.4965,46.5558,692800.0
2010-05-11 09:30:00,70.16,70.49,70.13,70.43,166400.0,46.2526,46.4701,46.2328,46.4306,166400.0
2010-05-11 09:35:00,70.44,70.87,70.18,70.71,122100.0,46.4372,46.7207,46.2658,46.6152,122100.0
2010-05-11 09:40:00,70.72,70.86,70.67,70.74,83500.0,46.6218,46.7141,46.5888,46.635,83500.0
2010-05-11 09:45:00,70.75,70.89,70.75,70.87,60400.0,46.6415,46.7338,46.6415,46.7207,60400.0
2010-05-11 09:50:00,70.87,70.94,70.76,70.85,75800.0,46.7207,46.7668,46.6481,46.7075,75800.0
2010-05-11 09:55:00,70.86,70.88,70.72,70.74,92900.0,46.7141,46.7272,46.6218,46.635,92900.0
2010-05-11 10:00:00,70.75,70.83,70.52,70.58,60300.0,46.6415,46.6943,46.4899,46.5295,60300.0
2010-05-11 10:05:00,70.56,70.76,70.54,70.67,63300.0,46.5163,46.6481,46.5031,46.5888,63300.0
2010-05-11 10:10:00,70.66,70.76,70.59,70.71,48300.0,46.5822,46.6481,46.5361,46.6152,48300.0
2010-05-11 10:15:00,70.73,70.84,70.73,70.79,44800.0,46.6284,46.7009,46.6284,46.6679,44800.0
2010-05-11 10:20:00,70.79,70.87,70.77,70.8,40200.0,46.6679,46.7207,46.6547,46.6745,40200.0
2010-05-11 10:25:00,70.79,70.89,70.77,70.79,47600.0,46.6679,46.7338,46.6547,46.6679,47600.0
2010-05-11 10:30:00,70.79,70.81,70.68,70.76,60500.0,46.6679,46.6811,46.5954,46.6481,60500.0
2010-05-11 10:35:00,70.77,70.87,70.72,70.85,48500.0,46.6547,46.7207,46.6218,46.7075,48500.0
2010-05-11 10:40:00,70.86,70.96,70.84,70.88,52200.0,46.7141,46.78,46.7009,46.7272,52200.0
2010-05-11 10:45:00,70.85,70.95,70.83,70.93,35700.0,46.7075,46.7734,46.6943,46.7602,35700.0
2010-05-11 10:50:00,70.93,70.95,70.85,70.89,86100.0,46.7602,46.7734,46.7075,46.7338,86100.0
2010-05-11 10:55:00,70.88,70.97,70.87,70.94,42400.0,46.7272,46.7866,46.7207,46.7668,42400.0
2010-05-11 11:00:00,70.94,71.0,70.86,71.0,66100.0,46.7668,46.8064,46.7141,46.8064,66100.0
2010-05-11 11:05:00,70.99,71.05,70.93,70.98,152500.0,46.7998,46.8393,46.7602,46.7932,152500.0
2010-05-11 11:10:00,71.0,71.02,70.87,70.92,80200.0,46.8064,46.8195,46.7207,46.7536,80200.0
2010-05-11 11:15:00,70.92,70.92,70.81,70.91,117600.0,46.7536,46.7536,46.6811,46.747,117600.0
2010-05-11 11:20:00,70.92,70.93,70.81,70.82,57200.0,46.7536,46.7602,46.6811,46.6877,57200.0
2010-05-11 11:25:00,70.82,70.96,70.82,70.9,52000.0,46.6877,46.78,46.6877,46.7404,52000.0
2010-05-11 11:30:00,70.91,70.94,70.84,70.91,109500.0,46.747,46.7668,46.7009,46.747,109500.0
2010-05-11 11:35:00,70.9,70.99,70.87,70.88,123300.0,46.7404,46.7998,46.7207,46.7272,123300.0
2010-05-11 11:40:00,70.88,70.99,70.84,70.89,73200.0,46.7272,46.7998,46.7009,46.7338,73200.0
2010-05-11 11:45:00,70.89,70.91,70.8,70.82,41800.0,46.7338,46.747,46.6745,46.6877,41800.0
2010-05-11 11:50:00,70.82,70.82,70.71,70.77,51300.0,46.6877,46.6877,46.6152,46.6547,51300.0
2010-05-11 11:55:00,70.78,70.85,70.77,70.84,37600.0,46.6613,46.7075,46.6547,46.7009,37600.0
2010-05-11 12:00:00,70.84,70.99,70.82,70.96,42500.0,46.7009,46.7998,46.6877,46.78,42500.0
2010-05-11 12:05:00,70.96,71.03,70.92,70.98,59500.0,46.78,46.8261,46.7536,46.7932,59500.0
2010-05-11 12:10:00,70.97,70.99,70.87,70.87,39700.0,46.7866,46.7998,46.7207,46.7207,39700.0
2010-05-11 12:15:00,70.89,71.03,70.89,70.96,46000.0,46.7338,46.8261,46.7338,46.78,46000.0
2010-05-11 12:20:00,70.95,70.98,70.83,70.89,47000.0,46.7734,46.7932,46.6943,46.7338,47000.0
2010-05-11 12:25:00,70.9,70.9,70.84,70.86,56200.0,46.7404,46.7404,46.7009,46.7141,56200.0
2010-05-11 12:30:00,70.85,70.95,70.84,70.9,53800.0,46.7075,46.7734,46.7009,46.7404,53800.0
2010-05-11 12:35:00,70.9,70.93,70.87,70.9,25600.0,46.7404,46.7602,46.7207,46.7404,25600.0
2010-05-11 12:40:00,70.91,71.01,70.87,70.98,46700.0,46.747,46.8129,46.7207,46.7932,46700.0
2010-05-11 12:45:00,70.98,71.05,70.93,71.01,47900.0,46.7932,46.8393,46.7602,46.8129,47900.0
2010-05-11 12:50:00,71.01,71.05,70.96,70.96,74100.0,46.8129,46.8393,46.78,46.78,74100.0
2010-05-11 12:55:00,70.96,70.99,70.89,70.92,34500.0,46.78,46.7998,46.7338,46.7536,34500.0
2010-05-11 13:00:00,70.92,70.97,70.9,70.95,51900.0,46.7536,46.7866,46.7404,46.7734,51900.0
2010-05-11 13:05:00,70.96,71.0,70.95,71.0,35000.0,46.78,46.8064,46.7734,46.8064,35000.0
2010-05-11 13:10:00,70.99,71.05,70.99,71.04,61000.0,46.7998,46.8393,46.7998,46.8327,61000.0
2010-05-11 13:15:00,71.04,71.08,71.04,71.05,36600.0,46.8327,46.8591,46.8327,46.8393,36600.0
2010-05-11 13:20:00,71.05,71.07,70.98,71.01,63700.0,46.8393,46.8525,46.7932,46.8129,63700.0
2010-05-11 13:25:00,71.0,71.01,70.96,71.0,41000.0,46.8064,46.8129,46.78,46.8064,41000.0
2010-05-11 13:30:00,70.99,71.02,70.94,70.98,84500.0,46.7998,46.8195,46.7668,46.7932,84500.0
2010-05-11 13:35:00,70.98,71.02,70.93,70.98,53600.0,46.7932,46.8195,46.7602,46.7932,53600.0
2010-05-11 13:40:00,70.99,71.03,70.95,71.0,58400.0,46.7998,46.8261,46.7734,46.8064,58400.0
2010-05-11 13:45:00,71.0,71.1,70.96,71.01,116500.0,46.8064,46.8723,46.78,46.8129,116500.0
2010-05-11 13:50:00,71.02,71.03,70.98,71.01,45600.0,46.8195,46.8261,46.7932,46.8129,45600.0
2010-05-11 13:55:00,71.02,71.03,70.91,70.94,49900.0,46.8195,46.8261,46.747,46.7668,49900.0
2010-05-11 14:00:00,70.94,70.98,70.91,70.93,35300.0,46.7668,46.7932,46.747,46.7602,35300.0
2010-05-11 14:05:00,70.93,70.98,70.9,70.92,42000.0,46.7602,46.7932,46.7404,46.7536,42000.0
2010-05-11 14:10:00,70.91,70.92,70.75,70.89,132900.0,46.747,46.7536,46.6415,46.7338,132900.0
2010-05-11 14:15:00,70.89,70.92,70.75,70.81,51000.0,46.7338,46.7536,46.6415,46.6811,51000.0
2010-05-11 14:20:00,70.8,70.9,70.79,70.82,73500.0,46.6745,46.7404,46.6679,46.6877,73500.0
2010-05-11 14:25:00,70.83,70.83,70.68,70.73,63200.0,46.6943,46.6943,46.5954,46.6284,63200.0
2010-05-11 14:30:00,70.73,70.75,70.5,70.59,133400.0,46.6284,46.6415,46.4767,46.5361,133400.0
2010-05-11 14:35:00,70.59,70.6,70.46,70.5,116500.0,46.5361,46.5427,46.4504,46.4767,116500.0
2010-05-11 14:40:00,70.5,70.52,70.44,70.51,64300.0,46.4767,46.4899,46.4372,46.4833,64300.0
2010-05-11 14:45:00,70.51,70.6,70.5,70.58,106900.0,46.4833,46.5427,46.4767,46.5295,106900.0
2010-05-11 14:50:00,70.58,70.75,70.58,70.73,69500.0,46.5295,46.6415,46.5295,46.6284,69500.0
2010-05-11 14:55:00,70.74,70.79,70.64,70.65,98900.0,46.635,46.6679,46.569,46.5756,98900.0
2010-05-11 15:00:00,70.65,70.65,70.46,70.64,100000.0,46.5756,46.5756,46.4504,46.569,100000.0
2010-05-11 15:05:00,70.64,70.69,70.62,70.63,71800.0,46.569,46.602,46.5558,46.5624,71800.0
2010-05-11 15:10:00,70.63,70.67,70.56,70.63,67400.0,46.5624,46.5888,46.5163,46.5624,67400.0
2010-05-11 15:15:00,70.64,70.65,70.51,70.54,132700.0,46.569,46.5756,46.4833,46.5031,132700.0
2010-05-11 15:20:00,70.52,70.65,70.47,70.61,105500.0,46.4899,46.5756,46.457,46.5493,105500.0
2010-05-11 15:25:00,70.61,70.64,70.56,70.62,76100.0,46.5493,46.569,46.5163,46.5558,76100.0
2010-05-11 15:30:00,70.62,70.65,70.54,70.62,93000.0,46.5558,46.5756,46.5031,46.5558,93000.0
2010-05-11 15:35:00,70.63,70.84,70.63,70.79,121900.0,46.5624,46.7009,46.5624,46.6679,121900.0
2010-05-11 15:40:00,70.78,70.8,70.75,70.78,99700.0,46.6613,46.6745,46.6415,46.6613,99700.0
2010-05-11 15:45:00,70.79,70.8,70.71,70.72,132100.0,46.6679,46.6745,46.6152,46.6218,132100.0
2010-05-11 15:50:00,70.71,70.74,70.55,70.58,168500.0,46.6152,46.635,46.5097,46.5295,168500.0
2010-05-11 15:55:00,70.58,70.59,70.47,70.49,311000.0,46.5295,46.5361,46.457,46.4701,311000.0
2010-05-12 09:30:00,70.73,70.73,70.29,70.34,169500.0,46.6284,46.6284,46.3383,46.3713,169500.0
2010-05-12 09:35:00,70.34,70.72,70.34,70.56,113700.0,46.3713,46.6218,46.3713,46.5163,113700.0
2010-05-12 09:40:00,70.56,70.66,70.37,70.37,90800.0,46.5163,46.5822,46.391,46.391,90800.0
2010-05-12 09:45:00,70.37,70.69,70.37,70.56,61400.0,46.391,46.602,46.391,46.5163,61400.0
2010-05-12 09:50:00,70.58,70.58,70.42,70.43,73100.0,46.5295,46.5295,46.424,46.4306,73100.0
2010-05-12 09:55:00,70.41,70.58,70.34,70.55,119000.0,46.4174,46.5295,46.3713,46.5097,119000.0
2010-05-12 10:00:00,70.56,70.56,70.39,70.5,97300.0,46.5163,46.5163,46.4042,46.4767,97300.0
2010-05-12 10:05:00,70.5,70.59,70.44,70.51,85700.0,46.4767,46.5361,46.4372,46.4833,85700.0
2010-05-12 10:10:00,70.51,70.66,70.49,70.62,110400.0,46.4833,46.5822,46.4701,46.5558,110400.0
2010-05-12 10:15:00,70.63,70.65,70.51,70.54,58800.0,46.5624,46.5756,46.4833,46.5031,58800.0
2010-05-12 10:20:00,70.55,70.61,70.51,70.51,38300.0,46.5097,46.5493,46.4833,46.4833,38300.0
2010-05-12 10:25:00,70.51,70.58,70.5,70.57,50700.0,46.4833,46.5295,46.4767,46.5229,50700.0
2010-05-12 10:30:00,70.58,70.58,70.38,70.38,82100.0,46.5295,46.5295,46.3976,46.3976,82100.0
2010-05-12 10:35:00,70.39,70.41,70.25,70.25,58300.0,46.4042,46.4174,46.3119,46.3119,58300.0
2010-05-12 10:40:00,70.25,70.28,70.21,70.25,94900.0,46.3119,46.3317,46.2856,46.3119,94900.0
2010-05-12 10:45:00,70.26,70.29,70.18,70.2,114800.0,46.3185,46.3383,46.2658,46.279,114800.0
2010-05-12 10:50:00,70.2,70.33,70.15,70.3,94400.0,46.279,46.3647,46.246,46.3449,94400.0
2010-05-12 10:55:00,70.3,70.32,70.22,70.25,86300.0,46.3449,46.3581,46.2921,46.3119,86300.0
2010-05-12 11:00:00,70.23,70.32,70.23,70.24,197400.0,46.2987,46.3581,46.2987,46.3053,197400.0
2010-05-12 11:05:00,70.24,70.36,70.24,70.3,103800.0,46.3053,46.3844,46.3053,46.3449,103800.0
2010-05-12 11:10:00,70.3,70.35,70.3,70.35,32500.0,46.3449,46.3778,46.3449,46.3778,32500.0
2010-05-12 11:15:00,70.34,70.36,70.25,70.33,70300.0,46.3713,46.3844,46.3119,46.3647,70300.0
2010-05-12 11:20:00,70.33,70.36,70.26,70.27,59500.0,46.3647,46.3844,46.3185,46.3251,59500.0
2010-05-12 11:25:00,70.28,70.37,70.26,70.29,132700.0,46.3317,46.391,46.3185,46.3383,132700.0
2010-05-12 11:30:00,70.29,70.35,70.29,70.31,91800.0,46.3383,46.3778,46.3383,46.3515,91800.0
2010-05-12 11:35:00,70.31,70.37,70.29,70.32,39000.0,46.3515,46.391,46.3383,46.3581,39000.0
2010-05-12 11:40:00,70.34,70.38,70.29,70.38,41800.0,46.3713,46.3976,46.3383,46.3976,41800.0
2010-05-12 11:45:00,70.37,70.43,70.35,70.4,44100.0,46.391,46.4306,46.3778,46.4108,44100.0
2010-05-12 11:50:00,70.4,70.44,70.34,70.38,43600.0,46.4108,46.4372,46.3713,46.3976,43600.0
2010-05-12 11:55:00,70.37,70.5,70.32,70.46,73000.0,46.391,46.4767,46.3581,46.4504,73000.0
2010-05-12 12:00:00,70.45,70.47,70.4,70.46,34300.0,46.4438,46.457,46.4108,46.4504,34300.0
2010-05-12 12:05:00,70.46,70.58,70.45,70.54,56000.0,46.4504,46.5295,46.4438,46.5031,56000.0
2010-05-12 12:10:00,70.55,70.6,70.54,70.58,39600.0,46.5097,46.5427,46.5031,46.5295,39600.0
2010-05-12 12:15:00,70.57,70.65,70.54,70.61,46200.0,46.5229,46.5756,46.5031,46.5493,46200.0
2010-05-12 12:20:00,70.61,70.64,70.55,70.57,67800.0,46.5493,46.569,46.5097,46.5229,67800.0
2010-05-12 12:25:00,70.56,70.6,70.54,70.6,23500.0,46.5163,46.5427,46.5031,46.5427,23500.0
2010-05-12 12:30:00,70.6,70.66,70.6,70.64,49300.0,46.5427,46.5822,46.5427,46.569,49300.0
2010-05-12 12:35:00,70.65,70.66,70.61,70.65,29300.0,46.5756,46.5822,46.5493,46.5756,29300.0
2010-05-12 12:40:00,70.66,70.67,70.6,70.67,42500.0,46.5822,46.5888,46.5427,46.5888,42500.0
2010-05-12 12:45:00,70.66,70.7,70.64,70.67,48900.0,46.5822,46.6086,46.569,46.5888,48900.0
2010-05-12 12:50:00,70.68,70.68,70.64,70.65,25900.0,46.5954,46.5954,46.569,46.5756,25900.0
2010-05-12 12:55:00,70.65,70.7,70.62,70.64,68000.0,46.5756,46.6086,46.5558,46.569,68000.0
2010-05-12 13:00:00,70.64,70.74,70.63,70.68,50300.0,46.569,46.635,46.5624,46.5954,50300.0
2010-05-12 13:05:00,70.67,70.78,70.67,70.74,42100.0,46.5888,46.6613,46.5888,46.635,42100.0
2010-05-12 13:10:00,70.74,70.87,70.72,70.87,97400.0,46.635,46.7207,46.6218,46.7207,97400.0
2010-05-12 13:15:00,70.87,70.94,70.86,70.88,64500.0,46.7207,46.7668,46.7141,46.7272,64500.0
2010-05-12 13:20:00,70.89,70.92,70.83,70.87,46200.0,46.7338,46.7536,46.6943,46.7207,46200.0
2010-05-12 13:25:00,70.85,70.87,70.79,70.84,28000.0,46.7075,46.7207,46.6679,46.7009,28000.0
2010-05-12 13:30:00,70.84,70.88,70.82,70.83,28300.0,46.7009,46.7272,46.6877,46.6943,28300.0
2010-05-12 13:35:00,70.84,70.89,70.8,70.83,38800.0,46.7009,46.7338,46.6745,46.6943,38800.0
2010-05-12 13:40:00,70.83,70.84,70.72,70.76,61600.0,46.6943,46.7009,46.6218,46.6481,61600.0
2010-05-12 13:45:00,70.77,70.83,70.76,70.81,21000.0,46.6547,46.6943,46.6481,46.6811,21000.0
2010-05-12 13:50:00,70.81,70.83,70.76,70.77,33500.0,46.6811,46.6943,46.6481,46.6547,33500.0
2010-05-12 13:55:00,70.78,70.79,70.67,70.71,39100.0,46.6613,46.6679,46.5888,46.6152,39100.0
2010-05-12 14:00:00,70.71,70.76,70.67,70.67,28700.0,46.6152,46.6481,46.5888,46.5888,28700.0
2010-05-12 14:05:00,70.68,70.73,70.64,70.66,53400.0,46.5954,46.6284,46.569,46.5822,53400.0
2010-05-12 14:10:00,70.65,70.71,70.63,70.66,42400.0,46.5756,46.6152,46.5624,46.5822,42400.0
2010-05-12 14:15:00,70.67,70.72,70.66,70.66,51100.0,46.5888,46.6218,46.5822,46.5822,51100.0
2010-05-12 14:20:00,70.66,70.8,70.65,70.79,56600.0,46.5822,46.6745,46.5756,46.6679,56600.0
2010-05-12 14:25:00,70.79,70.79,70.74,70.77,22200.0,46.6679,46.6679,46.635,46.6547,22200.0
2010-05-12 14:30:00,70.78,70.8,70.74,70.79,44100.0,46.6613,46.6745,46.635,46.6679,44100.0
2010-05-12 14:35:00,70.79,70.8,70.73,70.75,32200.0,46.6679,46.6745,46.6284,46.6415,32200.0
2010-05-12 14:40:00,70.75,70.8,70.73,70.77,38000.0,46.6415,46.6745,46.6284,46.6547,38000.0
2010-05-12 14:45:00,70.76,70.81,70.73,70.73,24400.0,46.6481,46.6811,46.6284,46.6284,24400.0
2010-05-12 14:50:00,70.74,70.76,70.67,70.69,39200.0,46.635,46.6481,46.5888,46.602,39200.0
2010-05-12 14:55:00,70.69,70.76,70.67,70.75,45000.0,46.602,46.6481,46.5888,46.6415,45000.0
2010-05-12 15:00:00,70.74,70.8,70.71,70.74,44500.0,46.635,46.6745,46.6152,46.635,44500.0
2010-05-12 15:05:00,70.74,70.82,70.74,70.79,58800.0,46.635,46.6877,46.635,46.6679,58800.0
2010-05-12 15:10:00,70.79,70.79,70.67,70.71,81400.0,46.6679,46.6679,46.5888,46.6152,81400.0
2010-05-12 15:15:00,70.72,70.75,70.68,70.75,55100.0,46.6218,46.6415,46.5954,46.6415,55100.0
2010-05-12 15:20:00,70.75,70.75,70.68,70.7,55200.0,46.6415,46.6415,46.5954,46.6086,55200.0
2010-05-12 15:25:00,70.7,70.79,70.7,70.72,42600.0,46.6086,46.6679,46.6086,46.6218,42600.0
2010-05-12 15:30:00,70.72,70.75,70.67,70.7,128000.0,46.6218,46.6415,46.5888,46.6086,128000.0
2010-05-12 15:35:00,70.7,70.74,70.61,70.64,120300.0,46.6086,46.635,46.5493,46.569,120300.0
2010-05-12 15:40:00,70.64,70.71,70.62,70.65,78700.0,46.569,46.6152,46.5558,46.5756,78700.0
2010-05-12 15:45:00,70.65,70.72,70.62,70.71,143300.0,46.5756,46.6218,46.5558,46.6152,143300.0
2010-05-12 15:50:00,70.71,70.81,70.71,70.79,189300.0,46.6152,46.6811,46.6152,46.6679,189300.0
2010-05-12 15:55:00,70.79,70.8,70.66,70.68,271900.0,46.6679,46.6745,46.5822,46.5954,271900.0
2010-05-13 09:30:00,70.71,70.88,70.51,70.51,149200.0,46.6152,46.7272,46.4833,46.4833,149200.0
2010-05-13 09:35:00,70.53,70.64,70.46,70.6,94600.0,46.4965,46.569,46.4504,46.5427,94600.0
2010-05-13 09:40:00,70.59,70.67,70.56,70.67,52300.0,46.5361,46.5888,46.5163,46.5888,52300.0
2010-05-13 09:45:00,70.69,70.72,70.61,70.7,64300.0,46.602,46.6218,46.5493,46.6086,64300.0
2010-05-13 09:50:00,70.7,70.82,70.68,70.68,67400.0,46.6086,46.6877,46.5954,46.5954,67400.0
2010-05-13 09:55:00,70.66,70.75,70.63,70.69,64200.0,46.5822,46.6415,46.5624,46.602,64200.0
2010-05-13 10:00:00,70.68,70.73,70.64,70.7,79400.0,46.5954,46.6284,46.569,46.6086,79400.0
2010-05-13 10:05:00,70.7,70.7,70.48,70.61,84100.0,46.6086,46.6086,46.4635,46.5493,84100.0
2010-05-13 10:10:00,70.61,70.65,70.49,70.64,66400.0,46.5493,46.5756,46.4701,46.569,66400.0
2010-05-13 10:15:00,70.63,70.72,70.62,70.67,68900.0,46.5624,46.6218,46.5558,46.5888,68900.0
2010-05-13 10:20:00,70.66,70.72,70.65,70.69,37900.0,46.5822,46.6218,46.5756,46.602,37900.0
2010-05-13 10:25:00,70.69,70.73,70.66,70.73,31800.0,46.602,46.6284,46.5822,46.6284,31800.0
2010-05-13 10:30:00,70.73,70.75,70.68,70.69,48600.0,46.6284,46.6415,46.5954,46.602,48600.0
2010-05-13 10:35:00,70.69,70.84,70.67,70.79,49000.0,46.602,46.7009,46.5888,46.6679,49000.0
2010-05-13 10:40:00,70.79,70.82,70.77,70.77,36700.0,46.6679,46.6877,46.6547,46.6547,36700.0
2010-05-13 10:45:00,70.78,70.83,70.77,70.79,31600.0,46.6613,46.6943,46.6547,46.6679,31600.0
2010-05-13 10:50:00,70.8,70.8,70.7,70.71,34800.0,46.6745,46.6745,46.6086,46.6152,34800.0
2010-05-13 10:55:00,70.7,70.72,70.6,70.61,46400.0,46.6086,46.6218,46.5427,46.5493,46400.0
2010-05-13 11:00:00,70.6,70.6,70.48,70.54,68000.0,46.5427,46.5427,46.4635,46.5031,68000.0
2010-05-13 11:05:00,70.54,70.65,70.53,70.63,72800.0,46.5031,46.5756,46.4965,46.5624,72800.0
2010-05-13 11:10:00,70.63,70.69,70.61,70.67,49100.0,46.5624,46.602,46.5493,46.5888,49100.0
2010-05-13 11:15:00,70.67,70.79,70.66,70.78,55900.0,46.5888,46.6679,46.5822,46.6613,55900.0
2010-05-13 11:20:00,70.79,70.92,70.78,70.88,98200.0,46.6679,46.7536,46.6613,46.7272,98200.0
2010-05-13 11:25:00,70.87,70.94,70.85,70.9,41100.0,46.7207,46.7668,46.7075,46.7404,41100.0
2010-05-13 11:30:00,70.91,70.93,70.86,70.93,65100.0,46.747,46.7602,46.7141,46.7602,65100.0
2010-05-13 11:35:00,70.92,70.94,70.88,70.89,90400.0,46.7536,46.7668,46.7272,46.7338,90400.0
2010-05-13 11:40:00,70.89,70.93,70.87,70.89,68900.0,46.7338,46.7602,46.7207,46.7338,68900.0
2010-05-13 11:45:00,70.89,70.9,70.83,70.86,48500.0,46.7338,46.7404,46.6943,46.7141,48500.0
2010-05-13 11:50:00,70.86,70.89,70.8,70.88,100800.0,46.7141,46.7338,46.6745,46.7272,100800.0
2010-05-13 11:55:00,70.88,70.88,70.81,70.82,63200.0,46.7272,46.7272,46.6811,46.6877,63200.0
2010-05-13 12:00:00,70.82,70.92,70.82,70.91,59400.0,46.6877,46.7536,46.6877,46.747,59400.0
2010-05-13 12:05:00,70.9,70.96,70.89,70.95,51800.0,46.7404,46.78,46.7338,46.7734,51800.0
2010-05-13 12:10:00,70.95,71.03,70.95,71.0,73900.0,46.7734,46.8261,46.7734,46.8064,73900.0
2010-05-13 12:15:00,71.01,71.02,70.95,70.97,44900.0,46.8129,46.8195,46.7734,46.7866,44900.0
2010-05-13 12:20:00,70.98,71.05,70.98,71.03,29400.0,46.7932,46.8393,46.7932,46.8261,29400.0
2010-05-13 12:25:00,71.03,71.05,70.99,71.04,33500.0,46.8261,46.8393,46.7998,46.8327,33500.0
2010-05-13 12:30:00,71.05,71.06,71.01,71.02,40200.0,46.8393,46.8459,46.8129,46.8195,40200.0
2010-05-13 12:35:00,71.01,71.05,71.01,71.03,33700.0,46.8129,46.8393,46.8129,46.8261,33700.0
2010-05-13 12:40:00,71.04,71.06,71.01,71.06,49600.0,46.8327,46.8459,46.8129,46.8459,49600.0
2010-05-13 12:45:00,71.06,71.18,71.06,71.15,65800.0,46.8459,46.925,46.8459,46.9052,65800.0
2010-05-13 12:50:00,71.15,71.24,71.14,71.24,74600.0,46.9052,46.9646,46.8987,46.9646,74600.0
2010-05-13 12:55:00,71.23,71.24,71.11,71.16,45000.0,46.958,46.9646,46.8789,46.9118,45000.0
2010-05-13 13:00:00,71.17,71.18,71.1,71.11,56700.0,46.9184,46.925,46.8723,46.8789,56700.0
2010-05-13 13:05:00,71.1,71.11,71.03,71.07,62300.0,46.8723,46.8789,46.8261,46.8525,62300.0
2010-05-13 13:10:00,71.07,71.09,71.01,71.06,53100.0,46.8525,46.8657,46.8129,46.8459,53100.0
2010-05-13 13:15:00,71.06,71.13,71.06,71.1,71400.0,46.8459,46.8921,46.8459,46.8723,71400.0
2010-05-13 13:20:00,71.1,71.16,71.07,71.14,83300.0,46.8723,46.9118,46.8525,46.8987,83300.0
2010-05-13 13:25:00,71.14,71.17,71.13,71.16,30400.0,46.8987,46.9184,46.8921,46.9118,30400.0
2010-05-13 13:30:00,71.16,71.23,71.13,71.21,65100.0,46.9118,46.958,46.8921,46.9448,65100.0
2010-05-13 13:35:00,71.2,71.26,71.2,71.25,121300.0,46.9382,46.9778,46.9382,46.9712,121300.0
2010-05-13 13:40:00,71.26,71.28,71.2,71.24,96600.0,46.9778,46.9909,46.9382,46.9646,96600.0
2010-05-13 13:45:00,71.24,71.25,71.17,71.24,83500.0,46.9646,46.9712,46.9184,46.9646,83500.0
2010-05-13 13:50:00,71.25,71.28,71.2,71.21,74900.0,46.9712,46.9909,46.9382,46.9448,74900.0
2010-05-13 13:55:00,71.21,71.3,71.2,71.3,40700.0,46.9448,47.0041,46.9382,47.0041,40700.0
2010-05-13 14:00:00,71.29,71.3,71.16,71.16,84100.0,46.9975,47.0041,46.9118,46.9118,84100.0
2010-05-13 14:05:00,71.16,71.17,71.12,71.13,54500.0,46.9118,46.9184,46.8855,46.8921,54500.0
2010-05-13 14:10:00,71.13,71.17,71.11,71.12,34600.0,46.8921,46.9184,46.8789,46.8855,34600.0
2010-05-13 14:15:00,71.12,71.14,71.08,71.13,36900.0,46.8855,46.8987,46.8591,46.8921,36900.0
2010-05-13 14:20:00,71.12,71.13,71.02,71.07,53300.0,46.8855,46.8921,46.8195,46.8525,53300.0
2010-05-13 14:25:00,71.06,71.08,71.0,71.06,47400.0,46.8459,46.8591,46.8064,46.8459,47400.0
2010-05-13 14:30:00,71.06,71.1,71.01,71.01,49400.0,46.8459,46.8723,46.8129,46.8129,49400.0
2010-05-13 14:35:00,71.01,71.04,71.0,71.03,38900.0,46.8129,46.8327,46.8064,46.8261,38900.0
2010-05-13 14:40:00,71.04,71.04,70.96,70.97,53700.0,46.8327,46.8327,46.78,46.7866,53700.0
2010-05-13 14:45:00,70.97,70.97,70.92,70.93,66200.0,46.7866,46.7866,46.7536,46.7602,66200.0
2010-05-13 14:50:00,70.92,70.94,70.89,70.91,53900.0,46.7536,46.7668,46.7338,46.747,53900.0
2010-05-13 14:55:00,70.91,70.93,70.87,70.9,50500.0,46.747,46.7602,46.7207,46.7404,50500.0
2010-05-13 15:00:00,70.9,70.95,70.88,70.93,49000.0,46.7404,46.7734,46.7272,46.7602,49000.0
2010-05-13 15:05:00,70.93,70.94,70.87,70.87,51000.0,46.7602,46.7668,46.7207,46.7207,51000.0
2010-05-13 15:10:00,70.87,70.88,70.74,70.74,64200.0,46.7207,46.7272,46.635,46.635,64200.0
2010-05-13 15:15:00,70.74,70.93,70.6,70.63,161700.0,46.635,46.7602,46.5427,46.5624,161700.0
2010-05-13 15:20:00,70.62,70.67,70.6,70.65,92100.0,46.5558,46.5888,46.5427,46.5756,92100.0
2010-05-13 15:25:00,70.65,70.67,70.61,70.62,51100.0,46.5756,46.5888,46.5493,46.5558,51100.0
2010-05-13 15:30:00,70.62,70.67,70.56,70.57,134500.0,46.5558,46.5888,46.5163,46.5229,134500.0
2010-05-13 15:35:00,70.57,70.64,70.46,70.52,124000.0,46.5229,46.569,46.4504,46.4899,124000.0
2010-05-13 15:40:00,70.51,70.63,70.45,70.62,133600.0,46.4833,46.5624,46.4438,46.5558,133600.0
2010-05-13 15:45:00,70.62,70.77,70.62,70.7,164100.0,46.5558,46.6547,46.5558,46.6086,164100.0
2010-05-13 15:50:00,70.71,70.79,70.69,70.7,131800.0,46.6152,46.6679,46.602,46.6086,131800.0
2010-05-13 15:55:00,70.7,70.7,70.47,70.47,313000.0,46.6086,46.6086,46.457,46.457,313000.0
2010-05-14 09:30:00,70.28,70.28,70.07,70.19,261400.0,46.3317,46.3317,46.1933,46.2724,261400.0
2010-05-14 09:35:00,70.19,70.2,70.04,70.11,167000.0,46.2724,46.279,46.1735,46.2196,167000.0
2010-05-14 09:40:00,70.11,70.24,69.98,70.19,206500.0,46.2196,46.3053,46.1339,46.2724,206500.0
2010-05-14 09:45:00,70.2,70.25,69.99,70.0,131100.0,46.279,46.3119,46.1405,46.1471,131100.0
2010-05-14 09:50:00,70.0,70.09,69.75,69.78,193000.0,46.1471,46.2064,45.9823,46.0021,193000.0
2010-05-14 09:55:00,69.77,69.8,69.62,69.71,106200.0,45.9955,46.0153,45.8966,45.9559,106200.0
2010-05-14 10:00:00,69.69,69.69,69.51,69.69,126900.0,45.9427,45.9427,45.8241,45.9427,126900.0
2010-05-14 10:05:00,69.69,69.98,69.68,69.98,142200.0,45.9427,46.1339,45.9362,46.1339,142200.0
2010-05-14 10:10:00,69.98,70.14,69.96,70.11,86200.0,46.1339,46.2394,46.1207,46.2196,86200.0
2010-05-14 10:15:00,70.11,70.25,70.08,70.14,72200.0,46.2196,46.3119,46.1999,46.2394,72200.0
2010-05-14 10:20:00,70.14,70.45,70.12,70.43,121400.0,46.2394,46.4438,46.2262,46.4306,121400.0
2010-05-14 10:25:00,70.43,70.45,70.29,70.33,112600.0,46.4306,46.4438,46.3383,46.3647,112600.0
2010-05-14 10:30:00,70.34,70.37,70.18,70.19,117200.0,46.3713,46.391,46.2658,46.2724,117200.0
2010-05-14 10:35:00,70.18,70.2,69.91,69.94,71700.0,46.2658,46.279,46.0878,46.1076,71700.0
2010-05-14 10:40:00,69.94,70.08,69.89,70.05,61400.0,46.1076,46.1999,46.0746,46.1801,61400.0
2010-05-14 10:45:00,70.04,70.19,69.99,70.18,66900.0,46.1735,46.2724,46.1405,46.2658,66900.0
2010-05-14 10:50:00,70.17,70.33,70.11,70.32,40000.0,46.2592,46.3647,46.2196,46.3581,40000.0
2010-05-14 10:55:00,70.33,70.33,70.21,70.3,60300.0,46.3647,46.3647,46.2856,46.3449,60300.0
2010-05-14 11:00:00,70.3,70.3,70.12,70.17,60300.0,46.3449,46.3449,46.2262,46.2592,60300.0
2010-05-14 11:05:00,70.17,70.18,70.07,70.14,96600.0,46.2592,46.2658,46.1933,46.2394,96600.0
2010-05-14 11:10:00,70.15,70.2,69.98,70.19,136600.0,46.246,46.279,46.1339,46.2724,136600.0
2010-05-14 11:15:00,70.18,70.24,70.04,70.04,71300.0,46.2658,46.3053,46.1735,46.1735,71300.0
2010-05-14 11:20:00,70.04,70.04,69.81,69.87,178100.0,46.1735,46.1735,46.0219,46.0614,178100.0
2010-05-14 11:25:00,69.87,69.96,69.75,69.75,231200.0,46.0614,46.1207,45.9823,45.9823,231200.0
2010-05-14 11:30:00,69.75,69.82,69.71,69.79,98800.0,45.9823,46.0284,45.9559,46.0087,98800.0
2010-05-14 11:35:00,69.79,69.93,69.77,69.82,94100.0,46.0087,46.101,45.9955,46.0284,94100.0
2010-05-14 11:40:00,69.82,69.83,69.72,69.78,77400.0,46.0284,46.035,45.9625,46.0021,77400.0
2010-05-14 11:45:00,69.78,69.79,69.73,69.77,65200.0,46.0021,46.0087,45.9691,45.9955,65200.0
2010-05-14 11:50:00,69.77,69.77,69.63,69.63,75900.0,45.9955,45.9955,45.9032,45.9032,75900.0
2010-05-14 11:55:00,69.63,69.65,69.57,69.61,62700.0,45.9032,45.9164,45.8636,45.89,62700.0
2010-05-14 12:00:00,69.61,69.68,69.54,69.55,48800.0,45.89,45.9362,45.8439,45.8505,48800.0
2010-05-14 12:05:00,69.55,69.56,69.5,69.52,167600.0,45.8505,45.857,45.8175,45.8307,167600.0
2010-05-14 12:10:00,69.51,69.65,69.5,69.55,43500.0,45.8241,45.9164,45.8175,45.8505,43500.0
2010-05-14 12:15:00,69.55,69.63,69.53,69.63,46000.0,45.8505,45.9032,45.8373,45.9032,46000.0
2010-05-14 12:20:00,69.63,69.65,69.5,69.64,49600.0,45.9032,45.9164,45.8175,45.9098,49600.0
2010-05-14 12:25:00,69.66,69.71,69.54,69.54,76800.0,45.923,45.9559,45.8439,45.8439,76800.0
2010-05-14 12:30:00,69.54,69.57,69.5,69.55,56000.0,45.8439,45.8636,45.8175,45.8505,56000.0
2010-05-14 12:35:00,69.55,69.65,69.52,69.64,53800.0,45.8505,45.9164,45.8307,45.9098,53800.0
2010-05-14 12:40:00,69.63,69.7,69.62,69.62,57000.0,45.9032,45.9493,45.8966,45.8966,57000.0
2010-05-14 12:45:00,69.62,69.62,69.57,69.58,34100.0,45.8966,45.8966,45.8636,45.8702,34100.0
2010-05-14 12:50:00,69.59,69.64,69.59,69.63,31100.0,45.8768,45.9098,45.8768,45.9032,31100.0
2010-05-14 12:55:00,69.63,69.69,69.63,69.68,53100.0,45.9032,45.9427,45.9032,45.9362,53100.0
2010-05-14 13:00:00,69.69,69.76,69.66,69.67,67500.0,45.9427,45.9889,45.923,45.9296,67500.0
2010-05-14 13:05:00,69.67,69.71,69.61,69.68,55000.0,45.9296,45.9559,45.89,45.9362,55000.0
2010-05-14 13:10:00,69.69,69.74,69.66,69.69,41800.0,45.9427,45.9757,45.923,45.9427,41800.0
2010-05-14 13:15:00,69.69,69.72,69.54,69.55,50000.0,45.9427,45.9625,45.8439,45.8505,50000.0
2010-05-14 13:20:00,69.56,69.63,69.54,69.6,50400.0,45.857,45.9032,45.8439,45.8834,50400.0
2010-05-14 13:25:00,69.62,69.62,69.54,69.56,33300.0,45.8966,45.8966,45.8439,45.857,33300.0
2010-05-14 13:30:00,69.55,69.55,69.46,69.46,59600.0,45.8505,45.8505,45.7911,45.7911,59600.0
2010-05-14 13:35:00,69.46,69.54,69.46,69.52,75700.0,45.7911,45.8439,45.7911,45.8307,75700.0
2010-05-14 13:40:00,69.52,69.56,69.49,69.55,58100.0,45.8307,45.857,45.8109,45.8505,58100.0
2010-05-14 13:45:00,69.55,69.59,69.5,69.5,44400.0,45.8505,45.8768,45.8175,45.8175,44400.0
2010-05-14 13:50:00,69.51,69.54,69.44,69.53,58600.0,45.8241,45.8439,45.7779,45.8373,58600.0
2010-05-14 13:55:00,69.52,69.62,69.48,69.53,65100.0,45.8307,45.8966,45.8043,45.8373,65100.0
2010-05-14 14:00:00,69.53,69.6,69.51,69.52,46300.0,45.8373,45.8834,45.8241,45.8307,46300.0
2010-05-14 14:05:00,69.53,69.55,69.42,69.43,45800.0,45.8373,45.8505,45.7648,45.7713,45800.0
2010-05-14 14:10:00,69.43,69.5,69.28,69.3,94100.0,45.7713,45.8175,45.6725,45.6856,94100.0
2010-05-14 14:15:00,69.3,69.4,69.22,69.24,113000.0,45.6856,45.7516,45.6329,45.6461,113000.0
2010-05-14 14:20:00,69.24,69.34,69.24,69.31,77300.0,45.6461,45.712,45.6461,45.6922,77300.0
2010-05-14 14:25:00,69.32,69.32,69.22,69.3,86100.0,45.6988,45.6988,45.6329,45.6856,86100.0
2010-05-14 14:30:00,69.3,69.4,69.29,69.38,92200.0,45.6856,45.7516,45.679,45.7384,92200.0
2010-05-14 14:35:00,69.38,69.44,69.34,69.43,109200.0,45.7384,45.7779,45.712,45.7713,109200.0
2010-05-14 14:40:00,69.42,69.45,69.36,69.37,75200.0,45.7648,45.7845,45.7252,45.7318,75200.0
2010-05-14 14:45:00,69.37,69.4,69.35,69.39,63500.0,45.7318,45.7516,45.7186,45.745,63500.0
2010-05-14 14:50:00,69.39,69.47,69.36,69.36,85100.0,45.745,45.7977,45.7252,45.7252,85100.0
2010-05-14 14:55:00,69.36,69.4,69.34,69.34,110900.0,45.7252,45.7516,45.712,45.712,110900.0
2010-05-14 15:00:00,69.34,69.39,69.34,69.37,89600.0,45.712,45.745,45.712,45.7318,89600.0
2010-05-14 15:05:00,69.37,69.39,69.33,69.34,112600.0,45.7318,45.745,45.7054,45.712,112600.0
2010-05-14 15:10:00,69.35,69.4,69.33,69.36,97300.0,45.7186,45.7516,45.7054,45.7252,97300.0
2010-05-14 15:15:00,69.36,69.37,69.26,69.27,145200.0,45.7252,45.7318,45.6593,45.6659,145200.0
2010-05-14 15:20:00,69.27,69.29,69.11,69.14,274600.0,45.6659,45.679,45.5604,45.5802,274600.0
2010-05-14 15:25:00,69.14,69.32,69.1,69.25,107800.0,45.5802,45.6988,45.5538,45.6527,107800.0
2010-05-14 15:30:00,69.25,69.35,69.25,69.28,152800.0,45.6527,45.7186,45.6527,45.6725,152800.0
2010-05-14 15:35:00,69.27,69.3,69.21,69.26,135600.0,45.6659,45.6856,45.6263,45.6593,135600.0
2010-05-14 15:40:00,69.26,69.5,69.26,69.47,320500.0,45.6593,45.8175,45.6593,45.7977,320500.0
2010-05-14 15:45:00,69.48,69.55,69.43,69.45,308800.0,45.8043,45.8505,45.7713,45.7845,308800.0
2010-05-14 15:50:00,69.46,69.66,69.42,69.64,387100.0,45.7911,45.923,45.7648,45.9098,387100.0
2010-05-14 15:55:00,69.64,69.74,69.59,69.64,571800.0,45.9098,45.9757,45.8768,45.9098,571800.0
2010-05-17 09:30:00,69.82,69.82,69.54,69.55,204800.0,46.0284,46.0284,45.8439,45.8505,204800.0
2010-05-17 09:35:00,69.56,70.0,69.54,69.96,152000.0,45.857,46.1471,45.8439,46.1207,152000.0
2010-05-17 09:40:00,69.95,70.0,69.92,69.98,112700.0,46.1141,46.1471,46.0944,46.1339,112700.0
2010-05-17 09:45:00,69.98,70.0,69.94,69.97,158000.0,46.1339,46.1471,46.1076,46.1273,158000.0
2010-05-17 09:50:00,69.98,70.0,69.78,69.85,161600.0,46.1339,46.1471,46.0021,46.0482,161600.0
2010-05-17 09:55:00,69.87,69.88,69.75,69.86,109500.0,46.0614,46.068,45.9823,46.0548,109500.0
2010-05-17 10:00:00,69.86,69.99,69.79,69.91,134200.0,46.0548,46.1405,46.0087,46.0878,134200.0
2010-05-17 10:05:00,69.9,69.97,69.86,69.95,91400.0,46.0812,46.1273,46.0548,46.1141,91400.0
2010-05-17 10:10:00,69.95,70.16,69.94,70.15,212600.0,46.1141,46.2526,46.1076,46.246,212600.0
2010-05-17 10:15:00,70.15,70.23,70.07,70.16,110100.0,46.246,46.2987,46.1933,46.2526,110100.0
2010-05-17 10:20:00,70.16,70.18,70.02,70.03,94900.0,46.2526,46.2658,46.1603,46.1669,94900.0
2010-05-17 10:25:00,70.04,70.14,70.01,70.02,122300.0,46.1735,46.2394,46.1537,46.1603,122300.0
2010-05-17 10:30:00,70.02,70.07,69.98,70.06,85000.0,46.1603,46.1933,46.1339,46.1867,85000.0
2010-05-17 10:35:00,70.06,70.21,70.04,70.11,49300.0,46.1867,46.2856,46.1735,46.2196,49300.0
2010-05-17 10:40:00,70.11,70.14,69.94,69.97,176600.0,46.2196,46.2394,46.1076,46.1273,176600.0
2010-05-17 10:45:00,69.96,70.1,69.94,70.06,58700.0,46.1207,46.213,46.1076,46.1867,58700.0
2010-05-17 10:50:00,70.06,70.2,70.05,70.19,63500.0,46.1867,46.279,46.1801,46.2724,63500.0
2010-05-17 10:55:00,70.19,70.23,70.17,70.19,82500.0,46.2724,46.2987,46.2592,46.2724,82500.0
2010-05-17 11:00:00,70.2,70.25,70.05,70.1,76700.0,46.279,46.3119,46.1801,46.213,76700.0
2010-05-17 11:05:00,70.1,70.11,70.03,70.06,54800.0,46.213,46.2196,46.1669,46.1867,54800.0
2010-05-17 11:10:00,70.05,70.06,70.0,70.01,70200.0,46.1801,46.1867,46.1471,46.1537,70200.0
2010-05-17 11:15:00,70.01,70.04,69.9,69.9,100300.0,46.1537,46.1735,46.0812,46.0812,100300.0
2010-05-17 11:20:00,69.9,70.11,69.89,70.03,95900.0,46.0812,46.2196,46.0746,46.1669,95900.0
2010-05-17 11:25:00,70.02,70.13,69.98,70.1,101600.0,46.1603,46.2328,46.1339,46.213,101600.0
2010-05-17 11:30:00,70.09,70.18,70.08,70.18,49700.0,46.2064,46.2658,46.1999,46.2658,49700.0
2010-05-17 11:35:00,70.17,70.2,70.14,70.16,19600.0,46.2592,46.279,46.2394,46.2526,19600.0
2010-05-17 11:40:00,70.16,70.17,70.05,70.06,37500.0,46.2526,46.2592,46.1801,46.1867,37500.0
2010-05-17 11:45:00,70.06,70.08,69.92,69.98,70500.0,46.1867,46.1999,46.0944,46.1339,70500.0
2010-05-17 11:50:00,69.98,69.98,69.76,69.82,62500.0,46.1339,46.1339,45.9889,46.0284,62500.0
2010-05-17 11:55:00,69.82,69.87,69.78,69.87,83300.0,46.0284,46.0614,46.0021,46.0614,83300.0
2010-05-17 12:00:00,69.86,69.86,69.46,69.51,269400.0,46.0548,46.0548,45.7911,45.8241,269400.0
2010-05-17 12:05:00,69.51,69.53,69.35,69.42,190300.0,45.8241,45.8373,45.7186,45.7648,190300.0
2010-05-17 12:10:00,69.43,69.57,69.43,69.54,61700.0,45.7713,45.8636,45.7713,45.8439,61700.0
2010-05-17 12:15:00,69.54,69.54,69.46,69.53,55700.0,45.8439,45.8439,45.7911,45.8373,55700.0
2010-05-17 12:20:00,69.53,69.56,69.45,69.52,50100.0,45.8373,45.857,45.7845,45.8307,50100.0
2010-05-17 12:25:00,69.52,69.54,69.43,69.43,53100.0,45.8307,45.8439,45.7713,45.7713,53100.0
2010-05-17 12:30:00,69.42,69.54,69.39,69.52,82700.0,45.7648,45.8439,45.745,45.8307,82700.0
2010-05-17 12:35:00,69.54,69.54,69.39,69.44,91500.0,45.8439,45.8439,45.745,45.7779,91500.0
2010-05-17 12:40:00,69.44,69.46,69.35,69.35,65800.0,45.7779,45.7911,45.7186,45.7186,65800.0
2010-05-17 12:45:00,69.37,69.48,69.35,69.45,37100.0,45.7318,45.8043,45.7186,45.7845,37100.0
2010-05-17 12:50:00,69.44,69.49,69.38,69.47,37600.0,45.7779,45.8109,45.7384,45.7977,37600.0
2010-05-17 12:55:00,69.46,69.47,69.39,69.44,33500.0,45.7911,45.7977,45.745,45.7779,33500.0
2010-05-17 13:00:00,69.45,69.55,69.43,69.54,49100.0,45.7845,45.8505,45.7713,45.8439,49100.0
2010-05-17 13:05:00,69.54,69.58,69.52,69.55,32000.0,45.8439,45.8702,45.8307,45.8505,32000.0
2010-05-17 13:10:00,69.56,69.65,69.55,69.64,43700.0,45.857,45.9164,45.8505,45.9098,43700.0
2010-05-17 13:15:00,69.63,69.72,69.6,69.72,135600.0,45.9032,45.9625,45.8834,45.9625,135600.0
2010-05-17 13:20:00,69.71,69.75,69.61,69.75,68200.0,45.9559,45.9823,45.89,45.9823,68200.0
2010-05-17 13:25:00,69.74,69.79,69.68,69.69,47400.0,45.9757,46.0087,45.9362,45.9427,47400.0
2010-05-17 13:30:00,69.69,69.81,69.67,69.75,53100.0,45.9427,46.0219,45.9296,45.9823,53100.0
2010-05-17 13:35:00,69.76,69.82,69.6,69.61,51300.0,45.9889,46.0284,45.8834,45.89,51300.0
2010-05-17 13:40:00,69.61,69.61,69.51,69.55,39000.0,45.89,45.89,45.8241,45.8505,39000.0
2010-05-17 13:45:00,69.55,69.58,69.47,69.57,50100.0,45.8505,45.8702,45.7977,45.8636,50100.0
2010-05-17 13:50:00,69.58,69.61,69.54,69.59,43900.0,45.8702,45.89,45.8439,45.8768,43900.0
2010-05-17 13:55:00,69.59,69.64,69.57,69.61,77300.0,45.8768,45.9098,45.8636,45.89,77300.0
2010-05-17 14:00:00,69.61,69.73,69.6,69.69,81400.0,45.89,45.9691,45.8834,45.9427,81400.0
2010-05-17 14:05:00,69.69,69.7,69.58,69.59,45200.0,45.9427,45.9493,45.8702,45.8768,45200.0
2010-05-17 14:10:00,69.59,69.64,69.57,69.58,75100.0,45.8768,45.9098,45.8636,45.8702,75100.0
2010-05-17 14:15:00,69.59,69.72,69.58,69.65,55300.0,45.8768,45.9625,45.8702,45.9164,55300.0
2010-05-17 14:20:00,69.65,69.69,69.61,69.66,65300.0,45.9164,45.9427,45.89,45.923,65300.0
2010-05-17 14:25:00,69.66,69.66,69.57,69.57,37000.0,45.923,45.923,45.8636,45.8636,37000.0
2010-05-17 14:30:00,69.58,69.71,69.57,69.63,77500.0,45.8702,45.9559,45.8636,45.9032,77500.0
2010-05-17 14:35:00,69.63,69.68,69.57,69.67,53200.0,45.9032,45.9362,45.8636,45.9296,53200.0
2010-05-17 14:40:00,69.67,69.8,69.67,69.8,40700.0,45.9296,46.0153,45.9296,46.0153,40700.0
2010-05-17 14:45:00,69.8,69.92,69.79,69.85,61700.0,46.0153,46.0944,46.0087,46.0482,61700.0
2010-05-17 14:50:00,69.85,69.87,69.78,69.79,52800.0,46.0482,46.0614,46.0021,46.0087,52800.0
2010-05-17 14:55:00,69.79,69.92,69.78,69.89,80800.0,46.0087,46.0944,46.0021,46.0746,80800.0
2010-05-17 15:00:00,69.89,69.99,69.88,69.92,65300.0,46.0746,46.1405,46.068,46.0944,65300.0
2010-05-17 15:05:00,69.92,69.94,69.74,69.78,97000.0,46.0944,46.1076,45.9757,46.0021,97000.0
2010-05-17 15:10:00,69.77,69.85,69.74,69.85,49500.0,45.9955,46.0482,45.9757,46.0482,49500.0
2010-05-17 15:15:00,69.84,69.84,69.71,69.78,65300.0,46.0416,46.0416,45.9559,46.0021,65300.0
2010-05-17 15:20:00,69.78,69.84,69.7,69.81,99400.0,46.0021,46.0416,45.9493,46.0219,99400.0
2010-05-17 15:25:00,69.81,69.87,69.79,69.82,113200.0,46.0219,46.0614,46.0087,46.0284,113200.0
2010-05-17 15:30:00,69.82,69.96,69.82,69.95,131300.0,46.0284,46.1207,46.0284,46.1141,131300.0
2010-05-17 15:35:00,69.94,70.12,69.94,70.11,148800.0,46.1076,46.2262,46.1076,46.2196,148800.0
2010-05-17 15:40:00,70.1,70.18,70.04,70.09,141800.0,46.213,46.2658,46.1735,46.2064,141800.0
2010-05-17 15:45:00,70.09,70.17,70.05,70.16,155700.0,46.2064,46.2592,46.1801,46.2526,155700.0
2010-05-17 15:50:00,70.16,70.22,70.15,70.21,150600.0,46.2526,46.2921,46.246,46.2856,150600.0
2010-05-17 15:55:00,70.2,70.2,70.14,70.15,252500.0,46.279,46.279,46.2394,46.246,252500.0
2010-05-18 09:30:00,70.53,70.65,70.49,70.5,114400.0,46.4965,46.5756,46.4701,46.4767,114400.0
2010-05-18 09:35:00,70.5,70.79,70.49,70.77,96000.0,46.4767,46.6679,46.4701,46.6547,96000.0
2010-05-18 09:40:00,70.75,70.77,70.58,70.6,58500.0,46.6415,46.6547,46.5295,46.5427,58500.0
2010-05-18 09:45:00,70.61,70.71,70.58,70.64,63900.0,46.5493,46.6152,46.5295,46.569,63900.0
2010-05-18 09:50:00,70.64,70.71,70.6,70.71,55900.0,46.569,46.6152,46.5427,46.6152,55900.0
2010-05-18 09:55:00,70.74,70.79,70.7,70.76,77500.0,46.635,46.6679,46.6086,46.6481,77500.0
2010-05-18 10:00:00,70.77,70.8,70.66,70.67,76400.0,46.6547,46.6745,46.5822,46.5888,76400.0
2010-05-18 10:05:00,70.67,70.7,70.6,70.69,79300.0,46.5888,46.6086,46.5427,46.602,79300.0
2010-05-18 10:10:00,70.68,70.81,70.68,70.8,129100.0,46.5954,46.6811,46.5954,46.6745,129100.0
2010-05-18 10:15:00,70.8,70.81,70.72,70.74,62900.0,46.6745,46.6811,46.6218,46.635,62900.0
2010-05-18 10:20:00,70.75,70.75,70.62,70.67,45400.0,46.6415,46.6415,46.5558,46.5888,45400.0
2010-05-18 10:25:00,70.65,70.69,70.54,70.54,58300.0,46.5756,46.602,46.5031,46.5031,58300.0
2010-05-18 10:30:00,70.55,70.59,70.51,70.54,102100.0,46.5097,46.5361,46.4833,46.5031,102100.0
2010-05-18 10:35:00,70.54,70.68,70.53,70.68,61000.0,46.5031,46.5954,46.4965,46.5954,61000.0
2010-05-18 10:40:00,70.69,70.72,70.56,70.61,79600.0,46.602,46.6218,46.5163,46.5493,79600.0
2010-05-18 10:45:00,70.6,70.64,70.46,70.5,87800.0,46.5427,46.569,46.4504,46.4767,87800.0
2010-05-18 10:50:00,70.49,70.49,70.36,70.48,66200.0,46.4701,46.4701,46.3844,46.4635,66200.0
2010-05-18 10:55:00,70.47,70.54,70.44,70.52,72400.0,46.457,46.5031,46.4372,46.4899,72400.0
2010-05-18 11:00:00,70.51,70.57,70.46,70.49,51400.0,46.4833,46.5229,46.4504,46.4701,51400.0
2010-05-18 11:05:00,70.49,70.54,70.46,70.51,38400.0,46.4701,46.5031,46.4504,46.4833,38400.0
2010-05-18 11:10:00,70.51,70.59,70.49,70.54,61100.0,46.4833,46.5361,46.4701,46.5031,61100.0
2010-05-18 11:15:00,70.53,70.57,70.48,70.57,82300.0,46.4965,46.5229,46.4635,46.5229,82300.0
2010-05-18 11:20:00,70.57,70.6,70.52,70.56,39800.0,46.5229,46.5427,46.4899,46.5163,39800.0
2010-05-18 11:25:00,70.56,70.73,70.56,70.71,81100.0,46.5163,46.6284,46.5163,46.6152,81100.0
2010-05-18 11:30:00,70.72,70.77,70.69,70.76,53200.0,46.6218,46.6547,46.602,46.6481,53200.0
2010-05-18 11:35:00,70.75,70.81,70.73,70.75,70300.0,46.6415,46.6811,46.6284,46.6415,70300.0
2010-05-18 11:40:00,70.74,70.74,70.6,70.65,125700.0,46.635,46.635,46.5427,46.5756,125700.0
2010-05-18 11:45:00,70.64,70.65,70.53,70.58,43700.0,46.569,46.5756,46.4965,46.5295,43700.0
2010-05-18 11:50:00,70.58,70.63,70.57,70.58,51800.0,46.5295,46.5624,46.5229,46.5295,51800.0
2010-05-18 11:55:00,70.58,70.62,70.52,70.54,45400.0,46.5295,46.5558,46.4899,46.5031,45400.0
2010-05-18 12:00:00,70.54,70.58,70.47,70.5,116200.0,46.5031,46.5295,46.457,46.4767,116200.0
2010-05-18 12:05:00,70.5,70.62,70.45,70.6,65800.0,46.4767,46.5558,46.4438,46.5427,65800.0
2010-05-18 12:10:00,70.6,70.69,70.57,70.68,40700.0,46.5427,46.602,46.5229,46.5954,40700.0
2010-05-18 12:15:00,70.68,70.75,70.66,70.71,42300.0,46.5954,46.6415,46.5822,46.6152,42300.0
2010-05-18 12:20:00,70.71,70.72,70.59,70.6,84100.0,46.6152,46.6218,46.5361,46.5427,84100.0
2010-05-18 12:25:00,70.6,70.62,70.56,70.61,54600.0,46.5427,46.5558,46.5163,46.5493,54600.0
2010-05-18 12:30:00,70.6,70.66,70.56,70.65,30300.0,46.5427,46.5822,46.5163,46.5756,30300.0
2010-05-18 12:35:00,70.66,70.68,70.63,70.63,54700.0,46.5822,46.5954,46.5624,46.5624,54700.0
2010-05-18 12:40:00,70.63,70.68,70.61,70.68,34700.0,46.5624,46.5954,46.5493,46.5954,34700.0
2010-05-18 12:45:00,70.68,70.76,70.67,70.73,33300.0,46.5954,46.6481,46.5888,46.6284,33300.0
2010-05-18 12:50:00,70.73,70.76,70.67,70.67,28600.0,46.6284,46.6481,46.5888,46.5888,28600.0
2010-05-18 12:55:00,70.67,70.68,70.56,70.57,73800.0,46.5888,46.5954,46.5163,46.5229,73800.0
2010-05-18 13:00:00,70.56,70.57,70.43,70.49,105700.0,46.5163,46.5229,46.4306,46.4701,105700.0
2010-05-18 13:05:00,70.5,70.5,70.29,70.39,117700.0,46.4767,46.4767,46.3383,46.4042,117700.0
2010-05-18 13:10:00,70.4,70.4,70.18,70.25,122500.0,46.4108,46.4108,46.2658,46.3119,122500.0
2010-05-18 13:15:00,70.25,70.31,70.21,70.23,83200.0,46.3119,46.3515,46.2856,46.2987,83200.0
2010-05-18 13:20:00,70.21,70.32,70.19,70.29,65100.0,46.2856,46.3581,46.2724,46.3383,65100.0
2010-05-18 13:25:00,70.28,70.33,70.26,70.26,68800.0,46.3317,46.3647,46.3185,46.3185,68800.0
2010-05-18 13:30:00,70.26,70.32,70.24,70.31,47900.0,46.3185,46.3581,46.3053,46.3515,47900.0
2010-05-18 13:35:00,70.31,70.33,70.13,70.19,89300.0,46.3515,46.3647,46.2328,46.2724,89300.0
2010-05-18 13:40:00,70.2,70.24,70.13,70.18,77700.0,46.279,46.3053,46.2328,46.2658,77700.0
2010-05-18 13:45:00,70.19,70.25,70.07,70.21,71500.0,46.2724,46.3119,46.1933,46.2856,71500.0
2010-05-18 13:50:00,70.22,70.25,70.17,70.19,45300.0,46.2921,46.3119,46.2592,46.2724,45300.0
2010-05-18 13:55:00,70.19,70.25,70.15,70.17,111400.0,46.2724,46.3119,46.246,46.2592,111400.0
2010-05-18 14:00:00,70.16,70.32,70.16,70.31,81900.0,46.2526,46.3581,46.2526,46.3515,81900.0
2010-05-18 14:05:00,70.31,70.4,70.27,70.38,93000.0,46.3515,46.4108,46.3251,46.3976,93000.0
2010-05-18 14:10:00,70.37,70.48,70.37,70.43,48800.0,46.391,46.4635,46.391,46.4306,48800.0
2010-05-18 14:15:00,70.43,70.46,70.37,70.38,33400.0,46.4306,46.4504,46.391,46.3976,33400.0
2010-05-18 14:20:00,70.38,70.39,70.25,70.28,114100.0,46.3976,46.4042,46.3119,46.3317,114100.0
2010-05-18 14:25:00,70.26,70.35,70.25,70.32,76600.0,46.3185,46.3778,46.3119,46.3581,76600.0
2010-05-18 14:30:00,70.34,70.34,70.22,70.25,84800.0,46.3713,46.3713,46.2921,46.3119,84800.0
2010-05-18 14:35:00,70.25,70.28,70.17,70.18,137000.0,46.3119,46.3317,46.2592,46.2658,137000.0
2010-05-18 14:40:00,70.18,70.21,70.11,70.18,104600.0,46.2658,46.2856,46.2196,46.2658,104600.0
2010-05-18 14:45:00,70.19,70.19,70.08,70.08,95100.0,46.2724,46.2724,46.1999,46.1999,95100.0
2010-05-18 14:50:00,70.08,70.14,69.99,70.07,122000.0,46.1999,46.2394,46.1405,46.1933,122000.0
2010-05-18 14:55:00,70.07,70.12,69.91,69.97,187600.0,46.1933,46.2262,46.0878,46.1273,187600.0
2010-05-18 15:00:00,69.98,69.99,69.84,69.91,156500.0,46.1339,46.1405,46.0416,46.0878,156500.0
2010-05-18 15:05:00,69.9,70.1,69.89,70.03,115900.0,46.0812,46.213,46.0746,46.1669,115900.0
2010-05-18 15:10:00,70.03,70.29,70.03,70.29,121900.0,46.1669,46.3383,46.1669,46.3383,121900.0
2010-05-18 15:15:00,70.3,70.33,70.18,70.2,71300.0,46.3449,46.3647,46.2658,46.279,71300.0
2010-05-18 15:20:00,70.2,70.23,70.09,70.1,92400.0,46.279,46.2987,46.2064,46.213,92400.0
2010-05-18 15:25:00,70.09,70.1,69.98,70.01,70700.0,46.2064,46.213,46.1339,46.1537,70700.0
2010-05-18 15:30:00,70.0,70.04,69.93,69.98,133200.0,46.1471,46.1735,46.101,46.1339,133200.0
2010-05-18 15:35:00,69.98,70.09,69.96,70.07,120600.0,46.1339,46.2064,46.1207,46.1933,120600.0
2010-05-18 15:40:00,70.06,70.21,70.04,70.21,120100.0,46.1867,46.2856,46.1735,46.2856,120100.0
2010-05-18 15:45:00,70.21,70.25,70.04,70.06,175800.0,46.2856,46.3119,46.1735,46.1867,175800.0
2010-05-18 15:50:00,70.05,70.14,70.01,70.1,167500.0,46.1801,46.2394,46.1537,46.213,167500.0
2010-05-18 15:55:00,70.1,70.15,70.01,70.02,243700.0,46.213,46.246,46.1537,46.1603,243700.0
2010-05-19 09:30:00,69.66,69.87,69.61,69.87,157700.0,45.923,46.0614,45.89,46.0614,157700.0
2010-05-19 09:35:00,69.88,69.9,69.61,69.66,83500.0,46.068,46.0812,45.89,45.923,83500.0
2010-05-19 09:40:00,69.67,69.88,69.6,69.87,99100.0,45.9296,46.068,45.8834,46.0614,99100.0
2010-05-19 09:45:00,69.87,69.95,69.78,69.88,118100.0,46.0614,46.1141,46.0021,46.068,118100.0
2010-05-19 09:50:00,69.86,69.89,69.71,69.74,98000.0,46.0548,46.0746,45.9559,45.9757,98000.0
2010-05-19 09:55:00,69.74,69.8,69.74,69.8,64500.0,45.9757,46.0153,45.9757,46.0153,64500.0
2010-05-19 10:00:00,69.8,69.8,69.45,69.47,196300.0,46.0153,46.0153,45.7845,45.7977,196300.0
2010-05-19 10:05:00,69.48,69.52,69.35,69.39,113500.0,45.8043,45.8307,45.7186,45.745,113500.0
2010-05-19 10:10:00,69.39,69.39,69.27,69.38,154300.0,45.745,45.745,45.6659,45.7384,154300.0
2010-05-19 10:15:00,69.38,69.49,69.26,69.3,234100.0,45.7384,45.8109,45.6593,45.6856,234100.0
2010-05-19 10:20:00,69.29,69.34,69.21,69.21,162000.0,45.679,45.712,45.6263,45.6263,162000.0
2010-05-19 10:25:00,69.22,69.49,69.22,69.47,99300.0,45.6329,45.8109,45.6329,45.7977,99300.0
2010-05-19 10:30:00,69.47,69.66,69.42,69.59,118700.0,45.7977,45.923,45.7648,45.8768,118700.0
2010-05-19 10:35:00,69.58,69.58,69.41,69.42,82000.0,45.8702,45.8702,45.7582,45.7648,82000.0
2010-05-19 10:40:00,69.43,69.53,69.34,69.46,81400.0,45.7713,45.8373,45.712,45.7911,81400.0
2010-05-19 10:45:00,69.47,69.49,69.32,69.34,63100.0,45.7977,45.8109,45.6988,45.712,63100.0
2010-05-19 10:50:00,69.35,69.44,69.29,69.41,83200.0,45.7186,45.7779,45.679,45.7582,83200.0
2010-05-19 10:55:00,69.41,69.57,69.39,69.52,76100.0,45.7582,45.8636,45.745,45.8307,76100.0
2010-05-19 11:00:00,69.51,69.51,69.38,69.41,69500.0,45.8241,45.8241,45.7384,45.7582,69500.0
2010-05-19 11:05:00,69.42,69.46,69.41,69.41,52100.0,45.7648,45.7911,45.7582,45.7582,52100.0
2010-05-19 11:10:00,69.41,69.42,69.25,69.31,54600.0,45.7582,45.7648,45.6527,45.6922,54600.0
2010-05-19 11:15:00,69.32,69.38,69.23,69.28,64200.0,45.6988,45.7384,45.6395,45.6725,64200.0
2010-05-19 11:20:00,69.29,69.3,69.06,69.09,77200.0,45.679,45.6856,45.5274,45.5472,77200.0
2010-05-19 11:25:00,69.09,69.22,69.05,69.21,67200.0,45.5472,45.6329,45.5208,45.6263,67200.0
2010-05-19 11:30:00,69.21,69.3,69.15,69.29,107300.0,45.6263,45.6856,45.5868,45.679,107300.0
2010-05-19 11:35:00,69.3,69.33,69.27,69.31,55800.0,45.6856,45.7054,45.6659,45.6922,55800.0
2010-05-19 11:40:00,69.3,69.31,69.17,69.17,55000.0,45.6856,45.6922,45.5999,45.5999,55000.0
2010-05-19 11:45:00,69.17,69.18,68.91,68.93,157100.0,45.5999,45.6065,45.4285,45.4417,157100.0
2010-05-19 11:50:00,68.93,68.99,68.9,68.93,90000.0,45.4417,45.4813,45.4219,45.4417,90000.0
2010-05-19 11:55:00,68.93,69.09,68.91,69.05,64500.0,45.4417,45.5472,45.4285,45.5208,64500.0
2010-05-19 12:00:00,69.05,69.22,69.03,69.21,52600.0,45.5208,45.6329,45.5076,45.6263,52600.0
2010-05-19 12:05:00,69.21,69.29,69.19,69.27,43900.0,45.6263,45.679,45.6131,45.6659,43900.0
2010-05-19 12:10:00,69.27,69.38,69.27,69.36,30900.0,45.6659,45.7384,45.6659,45.7252,30900.0
2010-05-19 12:15:00,69.36,69.39,69.31,69.37,94500.0,45.7252,45.745,45.6922,45.7318,94500.0
2010-05-19 12:20:00,69.37,69.51,69.37,69.51,75900.0,45.7318,45.8241,45.7318,45.8241,75900.0
2010-05-19 12:25:00,69.51,69.79,69.51,69.76,154800.0,45.8241,46.0087,45.8241,45.9889,154800.0
2010-05-19 12:30:00,69.76,69.79,69.6,69.6,143100.0,45.9889,46.0087,45.8834,45.8834,143100.0
2010-05-19 12:35:00,69.61,69.65,69.57,69.58,105600.0,45.89,45.9164,45.8636,45.8702,105600.0
2010-05-19 12:40:00,69.58,69.58,69.49,69.49,43900.0,45.8702,45.8702,45.8109,45.8109,43900.0
2010-05-19 12:45:00,69.5,69.52,69.41,69.41,36600.0,45.8175,45.8307,45.7582,45.7582,36600.0
2010-05-19 12:50:00,69.41,69.46,69.39,69.45,49200.0,45.7582,45.7911,45.745,45.7845,49200.0
2010-05-19 12:55:00,69.46,69.64,69.43,69.63,48300.0,45.7911,45.9098,45.7713,45.9032,48300.0
2010-05-19 13:00:00,69.64,69.64,69.49,69.53,88800.0,45.9098,45.9098,45.8109,45.8373,88800.0
2010-05-19 13:05:00,69.53,69.56,69.45,69.56,50300.0,45.8373,45.857,45.7845,45.857,50300.0
2010-05-19 13:10:00,69.55,69.55,69.43,69.47,35500.0,45.8505,45.8505,45.7713,45.7977,35500.0
2010-05-19 13:15:00,69.47,69.51,69.44,69.48,58300.0,45.7977,45.8241,45.7779,45.8043,58300.0
2010-05-19 13:20:00,69.49,69.71,69.48,69.68,92200.0,45.8109,45.9559,45.8043,45.9362,92200.0
2010-05-19 13:25:00,69.67,69.7,69.59,69.64,81900.0,45.9296,45.9493,45.8768,45.9098,81900.0
2010-05-19 13:30:00,69.62,69.64,69.56,69.57,52200.0,45.8966,45.9098,45.857,45.8636,52200.0
2010-05-19 13:35:00,69.57,69.6,69.48,69.54,68100.0,45.8636,45.8834,45.8043,45.8439,68100.0
2010-05-19 13:40:00,69.55,69.62,69.52,69.62,56900.0,45.8505,45.8966,45.8307,45.8966,56900.0
2010-05-19 13:45:00,69.62,69.75,69.61,69.74,69200.0,45.8966,45.9823,45.89,45.9757,69200.0
2010-05-19 13:50:00,69.74,69.87,69.74,69.87,145700.0,45.9757,46.0614,45.9757,46.0614,145700.0
2010-05-19 13:55:00,69.87,69.87,69.76,69.79,129100.0,46.0614,46.0614,45.9889,46.0087,129100.0
2010-05-19 14:00:00,69.79,69.9,69.7,69.83,67200.0,46.0087,46.0812,45.9493,46.035,67200.0
2010-05-19 14:05:00,69.82,69.92,69.74,69.75,61000.0,46.0284,46.0944,45.9757,45.9823,61000.0
2010-05-19 14:10:00,69.75,69.77,69.65,69.69,37500.0,45.9823,45.9955,45.9164,45.9427,37500.0
2010-05-19 14:15:00,69.7,69.71,69.56,69.56,37800.0,45.9493,45.9559,45.857,45.857,37800.0
2010-05-19 14:20:00,69.55,69.6,69.46,69.46,32600.0,45.8505,45.8834,45.7911,45.7911,32600.0
2010-05-19 14:25:00,69.47,69.58,69.44,69.56,42300.0,45.7977,45.8702,45.7779,45.857,42300.0
2010-05-19 14:30:00,69.57,69.59,69.47,69.49,33000.0,45.8636,45.8768,45.7977,45.8109,33000.0
2010-05-19 14:35:00,69.5,69.57,69.48,69.52,31800.0,45.8175,45.8636,45.8043,45.8307,31800.0
2010-05-19 14:40:00,69.53,69.71,69.49,69.62,60600.0,45.8373,45.9559,45.8109,45.8966,60600.0
2010-05-19 14:45:00,69.62,69.75,69.62,69.74,42900.0,45.8966,45.9823,45.8966,45.9757,42900.0
2010-05-19 14:50:00,69.72,69.73,69.56,69.66,77600.0,45.9625,45.9691,45.857,45.923,77600.0
2010-05-19 14:55:00,69.66,69.67,69.54,69.58,37200.0,45.923,45.9296,45.8439,45.8702,37200.0
2010-05-19 15:00:00,69.56,69.63,69.45,69.48,41200.0,45.857,45.9032,45.7845,45.8043,41200.0
2010-05-19 15:05:00,69.48,69.48,69.31,69.33,59100.0,45.8043,45.8043,45.6922,45.7054,59100.0
2010-05-19 15:10:00,69.33,69.38,69.29,69.29,55900.0,45.7054,45.7384,45.679,45.679,55900.0
2010-05-19 15:15:00,69.29,69.44,69.29,69.42,127800.0,45.679,45.7779,45.679,45.7648,127800.0
2010-05-19 15:20:00,69.43,69.47,69.27,69.33,97800.0,45.7713,45.7977,45.6659,45.7054,97800.0
2010-05-19 15:25:00,69.33,69.44,69.33,69.39,177200.0,45.7054,45.7779,45.7054,45.745,177200.0
2010-05-19 15:30:00,69.39,69.48,69.38,69.4,171600.0,45.745,45.8043,45.7384,45.7516,171600.0
2010-05-19 15:35:00,69.4,69.51,69.31,69.51,259800.0,45.7516,45.8241,45.6922,45.8241,259800.0
2010-05-19 15:40:00,69.49,69.54,69.35,69.47,168900.0,45.8109,45.8439,45.7186,45.7977,168900.0
2010-05-19 15:45:00,69.46,69.59,69.43,69.48,151700.0,45.7911,45.8768,45.7713,45.8043,151700.0
2010-05-19 15:50:00,69.49,69.55,69.45,69.49,197700.0,45.8109,45.8505,45.7845,45.8109,197700.0
2010-05-19 15:55:00,69.49,69.51,69.35,69.39,433100.0,45.8109,45.8241,45.7186,45.745,433100.0
2010-05-20 09:30:00,68.5,69.36,68.1,68.55,1431300.0,45.1582,45.7252,44.8945,45.1912,1431300.0
2010-05-20 09:35:00,68.54,68.64,68.26,68.47,264500.0,45.1846,45.2505,45.0,45.1385,264500.0
2010-05-20 09:40:00,68.48,68.55,68.36,68.4,174600.0,45.1451,45.1912,45.066,45.0923,174600.0
2010-05-20 09:45:00,68.4,68.73,68.38,68.73,174300.0,45.0923,45.3099,45.0791,45.3099,174300.0
2010-05-20 09:50:00,68.72,68.75,68.53,68.54,108000.0,45.3033,45.3231,45.178,45.1846,108000.0
2010-05-20 09:55:00,68.53,68.58,68.41,68.46,98400.0,45.178,45.211,45.0989,45.1319,98400.0
2010-05-20 10:00:00,68.46,68.58,68.35,68.44,202500.0,45.1319,45.211,45.0594,45.1187,202500.0
2010-05-20 10:05:00,68.43,68.72,68.41,68.66,143300.0,45.1121,45.3033,45.0989,45.2637,143300.0
2010-05-20 10:10:00,68.66,68.7,68.54,68.57,189000.0,45.2637,45.2901,45.1846,45.2044,189000.0
2010-05-20 10:15:00,68.56,68.61,68.4,68.6,261100.0,45.1978,45.2308,45.0923,45.2242,261100.0
2010-05-20 10:20:00,68.61,68.63,68.33,68.35,275000.0,45.2308,45.2439,45.0462,45.0594,275000.0
2010-05-20 10:25:00,68.35,68.59,68.31,68.57,252300.0,45.0594,45.2176,45.033,45.2044,252300.0
2010-05-20 10:30:00,68.57,68.74,68.54,68.67,150700.0,45.2044,45.3165,45.1846,45.2703,150700.0
2010-05-20 10:35:00,68.65,68.73,68.57,68.59,129600.0,45.2571,45.3099,45.2044,45.2176,129600.0
2010-05-20 10:40:00,68.59,68.63,68.4,68.5,110700.0,45.2176,45.2439,45.0923,45.1582,110700.0
2010-05-20 10:45:00,68.5,68.6,68.42,68.42,174800.0,45.1582,45.2242,45.1055,45.1055,174800.0
2010-05-20 10:50:00,68.44,68.56,68.43,68.54,175800.0,45.1187,45.1978,45.1121,45.1846,175800.0
2010-05-20 10:55:00,68.56,68.61,68.44,68.45,91800.0,45.1978,45.2308,45.1187,45.1253,91800.0
2010-05-20 11:00:00,68.45,68.52,68.4,68.5,84600.0,45.1253,45.1714,45.0923,45.1582,84600.0
2010-05-20 11:05:00,68.5,68.71,68.49,68.68,108400.0,45.1582,45.2967,45.1517,45.2769,108400.0
2010-05-20 11:10:00,68.68,68.69,68.51,68.55,68100.0,45.2769,45.2835,45.1648,45.1912,68100.0
2010-05-20 11:15:00,68.54,68.56,68.44,68.46,78600.0,45.1846,45.1978,45.1187,45.1319,78600.0
2010-05-20 11:20:00,68.47,68.58,68.41,68.48,121800.0,45.1385,45.211,45.0989,45.1451,121800.0
2010-05-20 11:25:00,68.49,68.67,68.45,68.65,52600.0,45.1517,45.2703,45.1253,45.2571,52600.0
2010-05-20 11:30:00,68.65,68.68,68.62,68.64,68700.0,45.2571,45.2769,45.2374,45.2505,68700.0
2010-05-20 11:35:00,68.64,68.71,68.58,68.71,85700.0,45.2505,45.2967,45.211,45.2967,85700.0
2010-05-20 11:40:00,68.69,68.74,68.61,68.64,69600.0,45.2835,45.3165,45.2308,45.2505,69600.0
2010-05-20 11:45:00,68.66,68.74,68.65,68.7,42400.0,45.2637,45.3165,45.2571,45.2901,42400.0
2010-05-20 11:50:00,68.69,68.74,68.59,68.65,97900.0,45.2835,45.3165,45.2176,45.2571,97900.0
2010-05-20 11:55:00,68.64,68.64,68.47,68.47,92900.0,45.2505,45.2505,45.1385,45.1385,92900.0
2010-05-20 12:00:00,68.47,68.51,68.46,68.51,83700.0,45.1385,45.1648,45.1319,45.1648,83700.0
2010-05-20 12:05:00,68.51,68.52,68.48,68.5,47700.0,45.1648,45.1714,45.1451,45.1582,47700.0
2010-05-20 12:10:00,68.49,68.49,68.34,68.36,123900.0,45.1517,45.1517,45.0528,45.066,123900.0
2010-05-20 12:15:00,68.36,68.36,68.21,68.25,188300.0,45.066,45.066,44.9671,44.9934,188300.0
2010-05-20 12:20:00,68.24,68.32,68.21,68.22,55600.0,44.9868,45.0396,44.9671,44.9737,55600.0
2010-05-20 12:25:00,68.22,68.29,68.15,68.17,62000.0,44.9737,45.0198,44.9275,44.9407,62000.0
2010-05-20 12:30:00,68.18,68.22,68.11,68.11,59000.0,44.9473,44.9737,44.9011,44.9011,59000.0
2010-05-20 12:35:00,68.11,68.21,68.05,68.18,73900.0,44.9011,44.9671,44.8616,44.9473,73900.0
2010-05-20 12:40:00,68.18,68.2,68.15,68.17,48500.0,44.9473,44.9605,44.9275,44.9407,48500.0
2010-05-20 12:45:00,68.17,68.21,68.09,68.12,53500.0,44.9407,44.9671,44.888,44.9077,53500.0
2010-05-20 12:50:00,68.12,68.13,68.0,68.0,122000.0,44.9077,44.9143,44.8286,44.8286,122000.0
2010-05-20 12:55:00,68.01,68.03,67.76,67.78,198200.0,44.8352,44.8484,44.6704,44.6836,198200.0
2010-05-20 13:00:00,67.77,67.84,67.68,67.81,186800.0,44.677,44.7231,44.6177,44.7034,186800.0
2010-05-20 13:05:00,67.81,67.87,67.75,67.85,185400.0,44.7034,44.7429,44.6638,44.7297,185400.0
2010-05-20 13:10:00,67.85,67.99,67.8,67.96,191700.0,44.7297,44.822,44.6968,44.8023,191700.0
2010-05-20 13:15:00,67.97,67.98,67.86,67.98,102100.0,44.8088,44.8154,44.7363,44.8154,102100.0
2010-05-20 13:20:00,67.97,68.11,67.93,68.1,94900.0,44.8088,44.9011,44.7825,44.8945,94900.0
2010-05-20 13:25:00,68.1,68.28,68.06,68.15,164700.0,44.8945,45.0132,44.8682,44.9275,164700.0
2010-05-20 13:30:00,68.15,68.35,68.11,68.16,142400.0,44.9275,45.0594,44.9011,44.9341,142400.0
2010-05-20 13:35:00,68.15,68.2,68.11,68.14,100200.0,44.9275,44.9605,44.9011,44.9209,100200.0
2010-05-20 13:40:00,68.13,68.33,68.11,68.3,94400.0,44.9143,45.0462,44.9011,45.0264,94400.0
2010-05-20 13:45:00,68.29,68.34,68.16,68.21,81500.0,45.0198,45.0528,44.9341,44.9671,81500.0
2010-05-20 13:50:00,68.22,68.29,68.14,68.22,80900.0,44.9737,45.0198,44.9209,44.9737,80900.0
2010-05-20 13:55:00,68.22,68.28,68.09,68.17,73100.0,44.9737,45.0132,44.888,44.9407,73100.0
2010-05-20 14:00:00,68.17,68.23,68.0,68.06,135300.0,44.9407,44.9802,44.8286,44.8682,135300.0
2010-05-20 14:05:00,68.06,68.14,67.97,68.13,101300.0,44.8682,44.9209,44.8088,44.9143,101300.0
2010-05-20 14:10:00,68.12,68.38,68.12,68.36,108500.0,44.9077,45.0791,44.9077,45.066,108500.0
2010-05-20 14:15:00,68.35,68.36,68.23,68.36,95800.0,45.0594,45.066,44.9802,45.066,95800.0
2010-05-20 14:20:00,68.37,68.37,68.3,68.35,143700.0,45.0725,45.0725,45.0264,45.0594,143700.0
2010-05-20 14:25:00,68.35,68.38,68.15,68.18,100200.0,45.0594,45.0791,44.9275,44.9473,100200.0
2010-05-20 14:30:00,68.19,68.39,68.16,68.35,118000.0,44.9539,45.0857,44.9341,45.0594,118000.0
2010-05-20 14:35:00,68.36,68.47,68.31,68.44,112900.0,45.066,45.1385,45.033,45.1187,112900.0
2010-05-20 14:40:00,68.44,68.55,68.3,68.45,162000.0,45.1187,45.1912,45.0264,45.1253,162000.0
2010-05-20 14:45:00,68.45,68.55,68.34,68.47,144700.0,45.1253,45.1912,45.0528,45.1385,144700.0
2010-05-20 14:50:00,68.46,68.68,68.44,68.52,167200.0,45.1319,45.2769,45.1187,45.1714,167200.0
2010-05-20 14:55:00,68.53,68.57,68.25,68.28,100100.0,45.178,45.2044,44.9934,45.0132,100100.0
2010-05-20 15:00:00,68.29,68.41,68.28,68.41,93100.0,45.0198,45.0989,45.0132,45.0989,93100.0
2010-05-20 15:05:00,68.41,68.47,68.19,68.44,176900.0,45.0989,45.1385,44.9539,45.1187,176900.0
2010-05-20 15:10:00,68.44,68.45,68.3,68.39,99500.0,45.1187,45.1253,45.0264,45.0857,99500.0
2010-05-20 15:15:00,68.39,68.52,68.35,68.44,116900.0,45.0857,45.1714,45.0594,45.1187,116900.0
2010-05-20 15:20:00,68.45,68.56,68.35,68.55,103800.0,45.1253,45.1978,45.0594,45.1912,103800.0
2010-05-20 15:25:00,68.56,68.59,68.46,68.48,129800.0,45.1978,45.2176,45.1319,45.1451,129800.0
2010-05-20 15:30:00,68.47,68.54,68.4,68.43,135100.0,45.1385,45.1846,45.0923,45.1121,135100.0
2010-05-20 15:35:00,68.44,68.44,68.22,68.24,150300.0,45.1187,45.1187,44.9737,44.9868,150300.0
2010-05-20 15:40:00,68.23,68.34,68.18,68.21,206200.0,44.9802,45.0528,44.9473,44.9671,206200.0
2010-05-20 15:45:00,68.2,68.2,67.96,68.12,320600.0,44.9605,44.9605,44.8023,44.9077,320600.0
2010-05-20 15:50:00,68.12,68.15,67.88,67.94,321400.0,44.9077,44.9275,44.7495,44.7891,321400.0
2010-05-20 15:55:00,67.94,67.94,67.63,67.65,482500.0,44.7891,44.7891,44.5847,44.5979,482500.0
2010-05-21 09:30:00,66.52,67.11,65.65,65.65,1962500.0,43.8529,44.2419,43.2794,43.2794,1962500.0
2010-05-21 09:35:00,65.64,66.59,65.55,66.54,556000.0,43.2728,43.8991,43.2135,43.8661,556000.0
2010-05-21 09:40:00,66.53,66.82,66.45,66.73,338000.0,43.8595,44.0507,43.8068,43.9914,338000.0
2010-05-21 09:45:00,66.76,66.95,66.63,66.9,205500.0,44.0112,44.1364,43.9255,44.1035,205500.0
2010-05-21 09:50:00,66.92,67.21,66.81,66.86,332000.0,44.1166,44.3078,44.0441,44.0771,332000.0
2010-05-21 09:55:00,66.88,67.1,66.85,66.94,176700.0,44.0903,44.2353,44.0705,44.1298,176700.0
2010-05-21 10:00:00,66.94,67.0,66.8,66.83,200300.0,44.1298,44.1694,44.0375,44.0573,200300.0
2010-05-21 10:05:00,66.83,66.91,66.75,66.81,341400.0,44.0573,44.11,44.0046,44.0441,341400.0
2010-05-21 10:10:00,66.81,67.19,66.77,67.14,315200.0,44.0441,44.2946,44.0178,44.2617,315200.0
2010-05-21 10:15:00,67.14,67.28,66.99,67.15,193500.0,44.2617,44.354,44.1628,44.2683,193500.0
2010-05-21 10:20:00,67.15,67.18,67.06,67.09,158300.0,44.2683,44.288,44.2089,44.2287,158300.0
2010-05-21 10:25:00,67.09,67.24,67.07,67.18,197400.0,44.2287,44.3276,44.2155,44.288,197400.0
2010-05-21 10:30:00,67.19,67.48,67.19,67.47,208000.0,44.2946,44.4858,44.2946,44.4792,208000.0
2010-05-21 10:35:00,67.47,67.63,67.45,67.55,185000.0,44.4792,44.5847,44.466,44.532,185000.0
2010-05-21 10:40:00,67.55,67.59,67.27,67.34,106600.0,44.532,44.5583,44.3474,44.3935,106600.0
2010-05-21 10:45:00,67.34,67.49,67.33,67.43,106000.0,44.3935,44.4924,44.3869,44.4529,106000.0
2010-05-21 10:50:00,67.42,67.5,67.36,67.48,131200.0,44.4463,44.499,44.4067,44.4858,131200.0
2010-05-21 10:55:00,67.47,67.6,67.4,67.46,80700.0,44.4792,44.5649,44.4331,44.4726,80700.0
2010-05-21 11:00:00,67.46,67.54,67.38,67.4,117000.0,44.4726,44.5254,44.4199,44.4331,117000.0
2010-05-21 11:05:00,67.41,67.45,67.37,67.41,96200.0,44.4397,44.466,44.4133,44.4397,96200.0
2010-05-21 11:10:00,67.4,67.46,67.37,67.44,83300.0,44.4331,44.4726,44.4133,44.4594,83300.0
2010-05-21 11:15:00,67.44,67.6,67.43,67.59,96400.0,44.4594,44.5649,44.4529,44.5583,96400.0
2010-05-21 11:20:00,67.59,67.72,67.53,67.69,113400.0,44.5583,44.644,44.5188,44.6243,113400.0
2010-05-21 11:25:00,67.7,67.7,67.52,67.56,100100.0,44.6308,44.6308,44.5122,44.5386,100100.0
2010-05-21 11:30:00,67.56,67.68,67.53,67.67,95800.0,44.5386,44.6177,44.5188,44.6111,95800.0
2010-05-21 11:35:00,67.66,67.84,67.66,67.84,100300.0,44.6045,44.7231,44.6045,44.7231,100300.0
2010-05-21 11:40:00,67.83,67.97,67.78,67.95,58800.0,44.7166,44.8088,44.6836,44.7957,58800.0
2010-05-21 11:45:00,67.95,68.0,67.77,67.84,97800.0,44.7957,44.8286,44.677,44.7231,97800.0
2010-05-21 11:50:00,67.85,68.04,67.85,67.97,148600.0,44.7297,44.855,44.7297,44.8088,148600.0
2010-05-21 11:55:00,67.97,68.01,67.77,67.78,78700.0,44.8088,44.8352,44.677,44.6836,78700.0
2010-05-21 12:00:00,67.79,67.83,67.67,67.72,116400.0,44.6902,44.7166,44.6111,44.644,116400.0
2010-05-21 12:05:00,67.73,67.81,67.64,67.64,92700.0,44.6506,44.7034,44.5913,44.5913,92700.0
2010-05-21 12:10:00,67.65,67.68,67.55,67.55,65400.0,44.5979,44.6177,44.532,44.532,65400.0
2010-05-21 12:15:00,67.56,67.74,67.55,67.73,67200.0,44.5386,44.6572,44.532,44.6506,67200.0
2010-05-21 12:20:00,67.74,67.84,67.68,67.81,59500.0,44.6572,44.7231,44.6177,44.7034,59500.0
2010-05-21 12:25:00,67.81,67.83,67.72,67.72,37000.0,44.7034,44.7166,44.644,44.644,37000.0
2010-05-21 12:30:00,67.72,67.74,67.51,67.56,93500.0,44.644,44.6572,44.5056,44.5386,93500.0
2010-05-21 12:35:00,67.56,67.69,67.54,67.66,61200.0,44.5386,44.6243,44.5254,44.6045,61200.0
2010-05-21 12:40:00,67.66,67.7,67.56,67.57,31600.0,44.6045,44.6308,44.5386,44.5451,31600.0
2010-05-21 12:45:00,67.57,67.59,67.45,67.47,55600.0,44.5451,44.5583,44.466,44.4792,55600.0
2010-05-21 12:50:00,67.48,67.59,67.46,67.59,58500.0,44.4858,44.5583,44.4726,44.5583,58500.0
2010-05-21 12:55:00,67.58,67.59,67.49,67.51,52600.0,44.5517,44.5583,44.4924,44.5056,52600.0
2010-05-21 13:00:00,67.52,67.55,67.45,67.46,59600.0,44.5122,44.532,44.466,44.4726,59600.0
2010-05-21 13:05:00,67.46,67.55,67.46,67.55,41700.0,44.4726,44.532,44.4726,44.532,41700.0
2010-05-21 13:10:00,67.55,67.69,67.53,67.67,68500.0,44.532,44.6243,44.5188,44.6111,68500.0
2010-05-21 13:15:00,67.68,67.77,67.64,67.68,72100.0,44.6177,44.677,44.5913,44.6177,72100.0
2010-05-21 13:20:00,67.68,67.7,67.56,67.62,64600.0,44.6177,44.6308,44.5386,44.5781,64600.0
2010-05-21 13:25:00,67.61,67.63,67.56,67.6,62600.0,44.5715,44.5847,44.5386,44.5649,62600.0
2010-05-21 13:30:00,67.61,67.72,67.57,67.71,70400.0,44.5715,44.644,44.5451,44.6374,70400.0
2010-05-21 13:35:00,67.71,67.74,67.62,67.69,52900.0,44.6374,44.6572,44.5781,44.6243,52900.0
2010-05-21 13:40:00,67.7,67.73,67.68,67.7,56200.0,44.6308,44.6506,44.6177,44.6308,56200.0
2010-05-21 13:45:00,67.71,67.78,67.71,67.75,51600.0,44.6374,44.6836,44.6374,44.6638,51600.0
2010-05-21 13:50:00,67.76,67.77,67.72,67.73,42500.0,44.6704,44.677,44.644,44.6506,42500.0
2010-05-21 13:55:00,67.74,67.74,67.64,67.7,45400.0,44.6572,44.6572,44.5913,44.6308,45400.0
2010-05-21 14:00:00,67.71,67.77,67.66,67.7,61100.0,44.6374,44.677,44.6045,44.6308,61100.0
2010-05-21 14:05:00,67.7,67.71,67.6,67.62,50900.0,44.6308,44.6374,44.5649,44.5781,50900.0
2010-05-21 14:10:00,67.62,67.63,67.57,67.58,73700.0,44.5781,44.5847,44.5451,44.5517,73700.0
2010-05-21 14:15:00,67.58,67.59,67.47,67.55,49900.0,44.5517,44.5583,44.4792,44.532,49900.0
2010-05-21 14:20:00,67.56,67.58,67.45,67.58,74600.0,44.5386,44.5517,44.466,44.5517,74600.0
2010-05-21 14:25:00,67.58,67.63,67.51,67.57,81100.0,44.5517,44.5847,44.5056,44.5451,81100.0
2010-05-21 14:30:00,67.59,67.7,67.58,67.7,42200.0,44.5583,44.6308,44.5517,44.6308,42200.0
2010-05-21 14:35:00,67.69,67.72,67.57,67.6,65600.0,44.6243,44.644,44.5451,44.5649,65600.0
2010-05-21 14:40:00,67.61,67.7,67.54,67.57,44800.0,44.5715,44.6308,44.5254,44.5451,44800.0
2010-05-21 14:45:00,67.57,67.58,67.4,67.5,82700.0,44.5451,44.5517,44.4331,44.499,82700.0
2010-05-21 14:50:00,67.5,67.55,67.46,67.53,49600.0,44.499,44.532,44.4726,44.5188,49600.0
2010-05-21 14:55:00,67.51,67.6,67.43,67.58,105400.0,44.5056,44.5649,44.4529,44.5517,105400.0
2010-05-21 15:00:00,67.59,67.67,67.54,67.63,73900.0,44.5583,44.6111,44.5254,44.5847,73900.0
2010-05-21 15:05:00,67.63,67.71,67.56,67.56,69200.0,44.5847,44.6374,44.5386,44.5386,69200.0
2010-05-21 15:10:00,67.56,67.6,67.44,67.46,77300.0,44.5386,44.5649,44.4594,44.4726,77300.0
2010-05-21 15:15:00,67.47,67.47,67.28,67.34,129200.0,44.4792,44.4792,44.354,44.3935,129200.0
2010-05-21 15:20:00,67.33,67.59,67.32,67.5,150400.0,44.3869,44.5583,44.3803,44.499,150400.0
2010-05-21 15:25:00,67.5,67.55,67.42,67.49,66500.0,44.499,44.532,44.4463,44.4924,66500.0
2010-05-21 15:30:00,67.5,67.52,67.37,67.42,82600.0,44.499,44.5122,44.4133,44.4463,82600.0
2010-05-21 15:35:00,67.41,67.48,67.33,67.37,138700.0,44.4397,44.4858,44.3869,44.4133,138700.0
2010-05-21 15:40:00,67.37,67.49,67.34,67.47,344700.0,44.4133,44.4924,44.3935,44.4792,344700.0
2010-05-21 15:45:00,67.47,67.57,67.39,67.42,582800.0,44.4792,44.5451,44.4265,44.4463,582800.0
2010-05-21 15:50:00,67.42,67.73,67.4,67.73,596500.0,44.4463,44.6506,44.4331,44.6506,596500.0
2010-05-21 15:55:00,67.73,67.91,67.7,67.88,507700.0,44.6506,44.7693,44.6308,44.7495,507700.0
2010-05-24 09:30:00,67.84,68.21,67.74,68.01,243000.0,44.7231,44.9671,44.6572,44.8352,243000.0
2010-05-24 09:35:00,68.01,68.19,67.56,67.63,118600.0,44.8352,44.9539,44.5386,44.5847,118600.0
2010-05-24 09:40:00,67.65,67.66,67.26,67.31,108700.0,44.5979,44.6045,44.3408,44.3737,108700.0
2010-05-24 09:45:00,67.3,67.57,67.29,67.54,155100.0,44.3672,44.5451,44.3606,44.5254,155100.0
2010-05-24 09:50:00,67.54,67.64,67.44,67.47,163500.0,44.5254,44.5913,44.4594,44.4792,163500.0
2010-05-24 09:55:00,67.47,67.52,67.41,67.48,81000.0,44.4792,44.5122,44.4397,44.4858,81000.0
2010-05-24 10:00:00,67.5,67.58,67.3,67.36,124500.0,44.499,44.5517,44.3672,44.4067,124500.0
2010-05-24 10:05:00,67.36,67.64,67.36,67.58,112900.0,44.4067,44.5913,44.4067,44.5517,112900.0
2010-05-24 10:10:00,67.57,67.72,67.55,67.71,96300.0,44.5451,44.644,44.532,44.6374,96300.0
2010-05-24 10:15:00,67.73,67.84,67.73,67.83,74200.0,44.6506,44.7231,44.6506,44.7166,74200.0
2010-05-24 10:20:00,67.82,67.91,67.8,67.82,106300.0,44.71,44.7693,44.6968,44.71,106300.0
2010-05-24 10:25:00,67.83,67.84,67.76,67.83,54400.0,44.7166,44.7231,44.6704,44.7166,54400.0
2010-05-24 10:30:00,67.84,68.05,67.84,68.02,114800.0,44.7231,44.8616,44.7231,44.8418,114800.0
2010-05-24 10:35:00,68.01,68.02,67.93,67.96,53200.0,44.8352,44.8418,44.7825,44.8023,53200.0
2010-05-24 10:40:00,67.97,67.98,67.82,67.82,71400.0,44.8088,44.8154,44.71,44.71,71400.0
2010-05-24 10:45:00,67.84,67.84,67.72,67.75,40600.0,44.7231,44.7231,44.644,44.6638,40600.0
2010-05-24 10:50:00,67.74,67.76,67.68,67.68,49900.0,44.6572,44.6704,44.6177,44.6177,49900.0
2010-05-24 10:55:00,67.69,67.77,67.66,67.74,48800.0,44.6243,44.677,44.6045,44.6572,48800.0
2010-05-24 11:00:00,67.73,67.75,67.66,67.68,44500.0,44.6506,44.6638,44.6045,44.6177,44500.0
2010-05-24 11:05:00,67.68,67.78,67.67,67.76,46800.0,44.6177,44.6836,44.6111,44.6704,46800.0
2010-05-24 11:10:00,67.77,67.81,67.73,67.75,44900.0,44.677,44.7034,44.6506,44.6638,44900.0
2010-05-24 11:15:00,67.76,67.81,67.71,67.78,60900.0,44.6704,44.7034,44.6374,44.6836,60900.0
2010-05-24 11:20:00,67.77,67.88,67.76,67.86,48900.0,44.677,44.7495,44.6704,44.7363,48900.0
2010-05-24 11:25:00,67.86,67.86,67.79,67.83,44000.0,44.7363,44.7363,44.6902,44.7166,44000.0
2010-05-24 11:30:00,67.86,67.87,67.79,67.82,58400.0,44.7363,44.7429,44.6902,44.71,58400.0
2010-05-24 11:35:00,67.82,67.91,67.81,67.89,34400.0,44.71,44.7693,44.7034,44.7561,34400.0
2010-05-24 11:40:00,67.88,68.03,67.88,67.97,66800.0,44.7495,44.8484,44.7495,44.8088,66800.0
2010-05-24 11:45:00,67.96,68.09,67.96,68.05,62500.0,44.8023,44.888,44.8023,44.8616,62500.0
2010-05-24 11:50:00,68.05,68.07,68.0,68.05,58300.0,44.8616,44.8748,44.8286,44.8616,58300.0
2010-05-24 11:55:00,68.04,68.2,68.04,68.2,102500.0,44.855,44.9605,44.855,44.9605,102500.0
2010-05-24 12:00:00,68.2,68.27,68.18,68.26,89700.0,44.9605,45.0066,44.9473,45.0,89700.0
2010-05-24 12:05:00,68.25,68.51,68.25,68.51,165900.0,44.9934,45.1648,44.9934,45.1648,165900.0
2010-05-24 12:10:00,68.5,68.51,68.33,68.33,76700.0,45.1582,45.1648,45.0462,45.0462,76700.0
2010-05-24 12:15:00,68.32,68.36,68.24,68.3,50300.0,45.0396,45.066,44.9868,45.0264,50300.0
2010-05-24 12:20:00,68.3,68.34,68.26,68.32,31600.0,45.0264,45.0528,45.0,45.0396,31600.0
2010-05-24 12:25:00,68.32,68.37,68.31,68.35,24800.0,45.0396,45.0725,45.033,45.0594,24800.0
2010-05-24 12:30:00,68.35,68.42,68.34,68.38,37000.0,45.0594,45.1055,45.0528,45.0791,37000.0
2010-05-24 12:35:00,68.38,68.38,68.26,68.26,41200.0,45.0791,45.0791,45.0,45.0,41200.0
2010-05-24 12:40:00,68.29,68.3,68.25,68.26,26900.0,45.0198,45.0264,44.9934,45.0,26900.0
2010-05-24 12:45:00,68.26,68.28,68.2,68.25,62100.0,45.0,45.0132,44.9605,44.9934,62100.0
2010-05-24 12:50:00,68.25,68.4,68.24,68.37,37500.0,44.9934,45.0923,44.9868,45.0725,37500.0
2010-05-24 12:55:00,68.36,68.41,68.35,68.41,25900.0,45.066,45.0989,45.0594,45.0989,25900.0
2010-05-24 13:00:00,68.42,68.48,68.41,68.42,36700.0,45.1055,45.1451,45.0989,45.1055,36700.0
2010-05-24 13:05:00,68.42,68.42,68.31,68.31,52100.0,45.1055,45.1055,45.033,45.033,52100.0
2010-05-24 13:10:00,68.31,68.33,68.29,68.32,27900.0,45.033,45.0462,45.0198,45.0396,27900.0
2010-05-24 13:15:00,68.33,68.34,68.29,68.29,42400.0,45.0462,45.0528,45.0198,45.0198,42400.0
2010-05-24 13:20:00,68.29,68.31,68.28,68.29,37900.0,45.0198,45.033,45.0132,45.0198,37900.0
2010-05-24 13:25:00,68.29,68.33,68.28,68.29,64800.0,45.0198,45.0462,45.0132,45.0198,64800.0
2010-05-24 13:30:00,68.3,68.34,68.29,68.33,28300.0,45.0264,45.0528,45.0198,45.0462,28300.0
2010-05-24 13:35:00,68.32,68.35,68.28,68.32,34200.0,45.0396,45.0594,45.0132,45.0396,34200.0
2010-05-24 13:40:00,68.31,68.38,68.3,68.31,30100.0,45.033,45.0791,45.0264,45.033,30100.0
2010-05-24 13:45:00,68.31,68.34,68.22,68.26,52900.0,45.033,45.0528,44.9737,45.0,52900.0
2010-05-24 13:50:00,68.26,68.3,68.21,68.25,54200.0,45.0,45.0264,44.9671,44.9934,54200.0
2010-05-24 13:55:00,68.24,68.34,68.23,68.33,19700.0,44.9868,45.0528,44.9802,45.0462,19700.0
2010-05-24 14:00:00,68.33,68.36,68.25,68.26,39800.0,45.0462,45.066,44.9934,45.0,39800.0
2010-05-24 14:05:00,68.25,68.28,68.22,68.26,22100.0,44.9934,45.0132,44.9737,45.0,22100.0
2010-05-24 14:10:00,68.28,68.39,68.28,68.39,34100.0,45.0132,45.0857,45.0132,45.0857,34100.0
2010-05-24 14:15:00,68.38,68.39,68.33,68.35,31700.0,45.0791,45.0857,45.0462,45.0594,31700.0
2010-05-24 14:20:00,68.35,68.35,68.27,68.32,34400.0,45.0594,45.0594,45.0066,45.0396,34400.0
2010-05-24 14:25:00,68.32,68.35,68.27,68.32,36800.0,45.0396,45.0594,45.0066,45.0396,36800.0
2010-05-24 14:30:00,68.32,68.38,68.22,68.37,78400.0,45.0396,45.0791,44.9737,45.0725,78400.0
2010-05-24 14:35:00,68.36,68.43,68.36,68.4,144400.0,45.066,45.1121,45.066,45.0923,144400.0
2010-05-24 14:40:00,68.4,68.44,68.31,68.36,53200.0,45.0923,45.1187,45.033,45.066,53200.0
2010-05-24 14:45:00,68.36,68.36,68.15,68.18,69200.0,45.066,45.066,44.9275,44.9473,69200.0
2010-05-24 14:50:00,68.17,68.22,68.13,68.21,67400.0,44.9407,44.9737,44.9143,44.9671,67400.0
2010-05-24 14:55:00,68.21,68.21,68.14,68.16,51000.0,44.9671,44.9671,44.9209,44.9341,51000.0
2010-05-24 15:00:00,68.16,68.18,68.06,68.07,78500.0,44.9341,44.9473,44.8682,44.8748,78500.0
2010-05-24 15:05:00,68.07,68.09,67.99,67.99,70600.0,44.8748,44.888,44.822,44.822,70600.0
2010-05-24 15:10:00,68.0,68.13,67.96,68.13,59500.0,44.8286,44.9143,44.8023,44.9143,59500.0
2010-05-24 15:15:00,68.14,68.16,68.07,68.08,41600.0,44.9209,44.9341,44.8748,44.8814,41600.0
2010-05-24 15:20:00,68.08,68.19,68.08,68.15,72200.0,44.8814,44.9539,44.8814,44.9275,72200.0
2010-05-24 15:25:00,68.16,68.16,68.1,68.13,48300.0,44.9341,44.9341,44.8945,44.9143,48300.0
2010-05-24 15:30:00,68.12,68.19,68.12,68.18,117300.0,44.9077,44.9539,44.9077,44.9473,117300.0
2010-05-24 15:35:00,68.19,68.21,68.11,68.17,67400.0,44.9539,44.9671,44.9011,44.9407,67400.0
2010-05-24 15:40:00,68.16,68.21,68.13,68.15,75900.0,44.9341,44.9671,44.9143,44.9275,75900.0
2010-05-24 15:45:00,68.15,68.16,67.97,67.98,133900.0,44.9275,44.9341,44.8088,44.8154,133900.0
2010-05-24 15:50:00,67.98,67.98,67.7,67.7,264200.0,44.8154,44.8154,44.6308,44.6308,264200.0
2010-05-24 15:55:00,67.69,67.69,67.56,67.67,547900.0,44.6243,44.6243,44.5386,44.6111,547900.0
2010-05-25 09:30:00,66.59,66.99,66.41,66.61,376400.0,43.8991,44.1628,43.7804,43.9123,376400.0
2010-05-25 09:35:00,66.62,66.68,66.35,66.37,410500.0,43.9189,43.9584,43.7409,43.7541,410500.0
2010-05-25 09:40:00,66.34,66.59,66.2,66.55,193100.0,43.7343,43.8991,43.642,43.8727,193100.0
2010-05-25 09:45:00,66.55,66.74,66.5,66.65,125100.0,43.8727,43.998,43.8398,43.9386,125100.0
2010-05-25 09:50:00,66.66,66.66,66.53,66.57,115600.0,43.9452,43.9452,43.8595,43.8859,115600.0
2010-05-25 09:55:00,66.56,66.74,66.53,66.66,122200.0,43.8793,43.998,43.8595,43.9452,122200.0
2010-05-25 10:00:00,66.67,66.99,66.61,66.97,191600.0,43.9518,44.1628,43.9123,44.1496,191600.0
2010-05-25 10:05:00,66.97,66.99,66.65,66.71,150900.0,44.1496,44.1628,43.9386,43.9782,150900.0
2010-05-25 10:10:00,66.69,66.82,66.64,66.81,101400.0,43.965,44.0507,43.9321,44.0441,101400.0
2010-05-25 10:15:00,66.8,66.92,66.79,66.83,122800.0,44.0375,44.1166,44.0309,44.0573,122800.0
2010-05-25 10:20:00,66.84,66.88,66.65,66.81,142000.0,44.0639,44.0903,43.9386,44.0441,142000.0
2010-05-25 10:25:00,66.79,66.84,66.63,66.64,131100.0,44.0309,44.0639,43.9255,43.9321,131100.0
2010-05-25 10:30:00,66.64,66.73,66.56,66.58,145500.0,43.9321,43.9914,43.8793,43.8925,145500.0
2010-05-25 10:35:00,66.58,66.66,66.4,66.42,214200.0,43.8925,43.9452,43.7738,43.787,214200.0
2010-05-25 10:40:00,66.43,66.59,66.39,66.48,104000.0,43.7936,43.8991,43.7672,43.8266,104000.0
2010-05-25 10:45:00,66.49,66.53,66.44,66.47,105400.0,43.8332,43.8595,43.8002,43.82,105400.0
2010-05-25 10:50:00,66.47,66.51,66.4,66.42,110000.0,43.82,43.8463,43.7738,43.787,110000.0
2010-05-25 10:55:00,66.42,66.48,66.39,66.46,83100.0,43.787,43.8266,43.7672,43.8134,83100.0
2010-05-25 11:00:00,66.46,66.55,66.46,66.52,62300.0,43.8134,43.8727,43.8134,43.8529,62300.0
2010-05-25 11:05:00,66.52,66.72,66.52,66.62,84800.0,43.8529,43.9848,43.8529,43.9189,84800.0
2010-05-25 11:10:00,66.63,66.63,66.45,66.48,121800.0,43.9255,43.9255,43.8068,43.8266,121800.0
2010-05-25 11:15:00,66.47,66.59,66.47,66.51,70800.0,43.82,43.8991,43.82,43.8463,70800.0
2010-05-25 11:20:00,66.53,66.62,66.52,66.59,66700.0,43.8595,43.9189,43.8529,43.8991,66700.0
2010-05-25 11:25:00,66.59,66.69,66.58,66.67,45000.0,43.8991,43.965,43.8925,43.9518,45000.0
2010-05-25 11:30:00,66.66,66.71,66.64,66.64,74900.0,43.9452,43.9782,43.9321,43.9321,74900.0
2010-05-25 11:35:00,66.63,66.65,66.59,66.64,65400.0,43.9255,43.9386,43.8991,43.9321,65400.0
2010-05-25 11:40:00,66.64,66.75,66.64,66.67,82400.0,43.9321,44.0046,43.9321,43.9518,82400.0
2010-05-25 11:45:00,66.67,66.72,66.62,66.64,64700.0,43.9518,43.9848,43.9189,43.9321,64700.0
2010-05-25 11:50:00,66.64,66.73,66.61,66.73,45600.0,43.9321,43.9914,43.9123,43.9914,45600.0
2010-05-25 11:55:00,66.72,66.91,66.72,66.89,54600.0,43.9848,44.11,43.9848,44.0969,54600.0
2010-05-25 12:00:00,66.89,67.0,66.89,66.98,82000.0,44.0969,44.1694,44.0969,44.1562,82000.0
2010-05-25 12:05:00,66.98,66.98,66.8,66.82,113200.0,44.1562,44.1562,44.0375,44.0507,113200.0
2010-05-25 12:10:00,66.82,66.91,66.78,66.91,51700.0,44.0507,44.11,44.0243,44.11,51700.0
2010-05-25 12:15:00,66.91,66.93,66.78,66.79,50100.0,44.11,44.1232,44.0243,44.0309,50100.0
2010-05-25 12:20:00,66.8,66.85,66.73,66.74,48500.0,44.0375,44.0705,43.9914,43.998,48500.0
2010-05-25 12:25:00,66.74,66.85,66.73,66.75,80200.0,43.998,44.0705,43.9914,44.0046,80200.0
2010-05-25 12:30:00,66.76,66.79,66.7,66.75,67100.0,44.0112,44.0309,43.9716,44.0046,67100.0
2010-05-25 12:35:00,66.75,66.8,66.72,66.8,39900.0,44.0046,44.0375,43.9848,44.0375,39900.0
2010-05-25 12:40:00,66.81,66.82,66.6,66.61,114000.0,44.0441,44.0507,43.9057,43.9123,114000.0
2010-05-25 12:45:00,66.61,66.69,66.61,66.67,53000.0,43.9123,43.965,43.9123,43.9518,53000.0
2010-05-25 12:50:00,66.68,66.78,66.67,66.73,49600.0,43.9584,44.0243,43.9518,43.9914,49600.0
2010-05-25 12:55:00,66.73,66.82,66.72,66.75,35000.0,43.9914,44.0507,43.9848,44.0046,35000.0
2010-05-25 13:00:00,66.75,66.8,66.66,66.75,65400.0,44.0046,44.0375,43.9452,44.0046,65400.0
2010-05-25 13:05:00,66.76,66.76,66.64,66.65,83600.0,44.0112,44.0112,43.9321,43.9386,83600.0
2010-05-25 13:10:00,66.65,66.71,66.62,66.7,53800.0,43.9386,43.9782,43.9189,43.9716,53800.0
2010-05-25 13:15:00,66.7,66.74,66.66,66.69,64600.0,43.9716,43.998,43.9452,43.965,64600.0
2010-05-25 13:20:00,66.69,66.79,66.66,66.73,50900.0,43.965,44.0309,43.9452,43.9914,50900.0
2010-05-25 13:25:00,66.72,66.79,66.71,66.77,22600.0,43.9848,44.0309,43.9782,44.0178,22600.0
2010-05-25 13:30:00,66.77,66.8,66.62,66.67,119600.0,44.0178,44.0375,43.9189,43.9518,119600.0
2010-05-25 13:35:00,66.68,66.72,66.62,66.67,39300.0,43.9584,43.9848,43.9189,43.9518,39300.0
2010-05-25 13:40:00,66.67,66.68,66.59,66.64,78600.0,43.9518,43.9584,43.8991,43.9321,78600.0
2010-05-25 13:45:00,66.66,66.72,66.66,66.68,24400.0,43.9452,43.9848,43.9452,43.9584,24400.0
2010-05-25 13:50:00,66.68,66.77,66.63,66.72,40600.0,43.9584,44.0178,43.9255,43.9848,40600.0
2010-05-25 13:55:00,66.72,66.75,66.64,66.69,44500.0,43.9848,44.0046,43.9321,43.965,44500.0
2010-05-25 14:00:00,66.69,66.72,66.61,66.71,62500.0,43.965,43.9848,43.9123,43.9782,62500.0
2010-05-25 14:05:00,66.71,66.85,66.69,66.72,65400.0,43.9782,44.0705,43.965,43.9848,65400.0
2010-05-25 14:10:00,66.72,66.89,66.72,66.88,38800.0,43.9848,44.0969,43.9848,44.0903,38800.0
2010-05-25 14:15:00,66.88,66.94,66.8,66.93,107500.0,44.0903,44.1298,44.0375,44.1232,107500.0
2010-05-25 14:20:00,66.91,66.94,66.8,66.86,95400.0,44.11,44.1298,44.0375,44.0771,95400.0
2010-05-25 14:25:00,66.87,66.99,66.86,66.94,95800.0,44.0837,44.1628,44.0771,44.1298,95800.0
2010-05-25 14:30:00,66.94,67.0,66.88,66.92,119500.0,44.1298,44.1694,44.0903,44.1166,119500.0
2010-05-25 14:35:00,66.92,67.04,66.92,66.93,105800.0,44.1166,44.1957,44.1166,44.1232,105800.0
2010-05-25 14:40:00,66.93,67.06,66.87,67.02,98700.0,44.1232,44.2089,44.0837,44.1826,98700.0
2010-05-25 14:45:00,67.03,67.23,67.0,67.21,100800.0,44.1892,44.321,44.1694,44.3078,100800.0
2010-05-25 14:50:00,67.21,67.22,67.08,67.15,123600.0,44.3078,44.3144,44.2221,44.2683,123600.0
2010-05-25 14:55:00,67.15,67.15,67.0,67.05,143400.0,44.2683,44.2683,44.1694,44.2023,143400.0
2010-05-25 15:00:00,67.05,67.15,66.98,67.08,134900.0,44.2023,44.2683,44.1562,44.2221,134900.0
2010-05-25 15:05:00,67.07,67.22,66.65,67.18,185000.0,44.2155,44.3144,43.9386,44.288,185000.0
2010-05-25 15:10:00,67.17,67.2,67.04,67.08,87100.0,44.2815,44.3012,44.1957,44.2221,87100.0
2010-05-25 15:15:00,67.07,67.13,67.06,67.13,91400.0,44.2155,44.2551,44.2089,44.2551,91400.0
2010-05-25 15:20:00,67.13,67.49,67.13,67.44,255300.0,44.2551,44.4924,44.2551,44.4594,255300.0
2010-05-25 15:25:00,67.46,67.5,67.38,67.43,121700.0,44.4726,44.499,44.4199,44.4529,121700.0
2010-05-25 15:30:00,67.43,67.64,67.41,67.53,142400.0,44.4529,44.5913,44.4397,44.5188,142400.0
2010-05-25 15:35:00,67.54,67.64,67.52,67.52,168100.0,44.5254,44.5913,44.5122,44.5122,168100.0
2010-05-25 15:40:00,67.53,67.74,67.51,67.69,251200.0,44.5188,44.6572,44.5056,44.6243,251200.0
2010-05-25 15:45:00,67.68,67.73,67.6,67.71,197500.0,44.6177,44.6506,44.5649,44.6374,197500.0
2010-05-25 15:50:00,67.71,67.71,67.58,67.69,331400.0,44.6374,44.6374,44.5517,44.6243,331400.0
2010-05-25 15:55:00,67.69,67.84,67.69,67.82,489500.0,44.6243,44.7231,44.6243,44.71,489500.0
2010-05-26 09:30:00,67.89,68.06,67.63,67.63,224300.0,44.7561,44.8682,44.5847,44.5847,224300.0
2010-05-26 09:35:00,67.6,67.8,67.57,67.79,167200.0,44.5649,44.6968,44.5451,44.6902,167200.0
2010-05-26 09:40:00,67.79,67.81,67.66,67.66,150000.0,44.6902,44.7034,44.6045,44.6045,150000.0
2010-05-26 09:45:00,67.68,67.68,67.46,67.67,160200.0,44.6177,44.6177,44.4726,44.6111,160200.0
2010-05-26 09:50:00,67.67,67.68,67.56,67.61,108300.0,44.6111,44.6177,44.5386,44.5715,108300.0
2010-05-26 09:55:00,67.62,67.69,67.55,67.57,209200.0,44.5781,44.6243,44.532,44.5451,209200.0
2010-05-26 10:00:00,67.59,67.71,67.5,67.68,234000.0,44.5583,44.6374,44.499,44.6177,234000.0
2010-05-26 10:05:00,67.68,67.68,67.53,67.58,118600.0,44.6177,44.6177,44.5188,44.5517,118600.0
2010-05-26 10:10:00,67.58,67.61,67.53,67.54,114000.0,44.5517,44.5715,44.5188,44.5254,114000.0
2010-05-26 10:15:00,67.54,67.55,67.46,67.51,170100.0,44.5254,44.532,44.4726,44.5056,170100.0
2010-05-26 10:20:00,67.51,67.52,67.32,67.33,163100.0,44.5056,44.5122,44.3803,44.3869,163100.0
2010-05-26 10:25:00,67.33,67.33,67.26,67.31,110100.0,44.3869,44.3869,44.3408,44.3737,110100.0
2010-05-26 10:30:00,67.31,67.44,67.31,67.44,76100.0,44.3737,44.4594,44.3737,44.4594,76100.0
2010-05-26 10:35:00,67.44,67.57,67.42,67.5,103700.0,44.4594,44.5451,44.4463,44.499,103700.0
2010-05-26 10:40:00,67.5,67.5,67.43,67.46,126500.0,44.499,44.499,44.4529,44.4726,126500.0
2010-05-26 10:45:00,67.46,67.47,67.38,67.38,96600.0,44.4726,44.4792,44.4199,44.4199,96600.0
2010-05-26 10:50:00,67.38,67.41,67.3,67.31,70900.0,44.4199,44.4397,44.3672,44.3737,70900.0
2010-05-26 10:55:00,67.31,67.31,67.06,67.1,157400.0,44.3737,44.3737,44.2089,44.2353,157400.0
2010-05-26 11:00:00,67.1,67.1,67.0,67.01,164600.0,44.2353,44.2353,44.1694,44.176,164600.0
2010-05-26 11:05:00,67.0,67.16,66.99,67.14,148700.0,44.1694,44.2749,44.1628,44.2617,148700.0
2010-05-26 11:10:00,67.13,67.14,67.09,67.09,97200.0,44.2551,44.2617,44.2287,44.2287,97200.0
2010-05-26 11:15:00,67.1,67.11,66.97,67.0,128300.0,44.2353,44.2419,44.1496,44.1694,128300.0
2010-05-26 11:20:00,67.0,67.09,66.91,66.94,122400.0,44.1694,44.2287,44.11,44.1298,122400.0
2010-05-26 11:25:00,66.94,66.97,66.72,66.72,166900.0,44.1298,44.1496,43.9848,43.9848,166900.0
2010-05-26 11:30:00,66.71,66.76,66.62,66.76,149200.0,43.9782,44.0112,43.9189,44.0112,149200.0
2010-05-26 11:35:00,66.75,66.89,66.73,66.84,143400.0,44.0046,44.0969,43.9914,44.0639,143400.0
2010-05-26 11:40:00,66.84,66.86,66.81,66.81,90600.0,44.0639,44.0771,44.0441,44.0441,90600.0
2010-05-26 11:45:00,66.82,66.85,66.68,66.77,88900.0,44.0507,44.0705,43.9584,44.0178,88900.0
2010-05-26 11:50:00,66.76,66.8,66.7,66.77,89200.0,44.0112,44.0375,43.9716,44.0178,89200.0
2010-05-26 11:55:00,66.76,66.86,66.76,66.83,71100.0,44.0112,44.0771,44.0112,44.0573,71100.0
2010-05-26 12:00:00,66.83,66.89,66.82,66.89,85000.0,44.0573,44.0969,44.0507,44.0969,85000.0
2010-05-26 12:05:00,66.89,66.95,66.88,66.89,78300.0,44.0969,44.1364,44.0903,44.0969,78300.0
2010-05-26 12:10:00,66.89,66.93,66.82,66.82,64700.0,44.0969,44.1232,44.0507,44.0507,64700.0
2010-05-26 12:15:00,66.81,66.92,66.81,66.92,102400.0,44.0441,44.1166,44.0441,44.1166,102400.0
2010-05-26 12:20:00,66.92,67.0,66.91,67.0,80700.0,44.1166,44.1694,44.11,44.1694,80700.0
2010-05-26 12:25:00,67.0,67.04,66.99,67.0,148300.0,44.1694,44.1957,44.1628,44.1694,148300.0
2010-05-26 12:30:00,66.99,67.01,66.96,67.0,71400.0,44.1628,44.176,44.143,44.1694,71400.0
2010-05-26 12:35:00,67.0,67.03,66.98,66.99,56900.0,44.1694,44.1892,44.1562,44.1628,56900.0
2010-05-26 12:40:00,66.99,66.99,66.78,66.87,69000.0,44.1628,44.1628,44.0243,44.0837,69000.0
2010-05-26 12:45:00,66.87,66.95,66.86,66.86,59500.0,44.0837,44.1364,44.0771,44.0771,59500.0
2010-05-26 12:50:00,66.85,67.01,66.83,66.99,88500.0,44.0705,44.176,44.0573,44.1628,88500.0
2010-05-26 12:55:00,66.98,67.0,66.96,67.0,32700.0,44.1562,44.1694,44.143,44.1694,32700.0
2010-05-26 13:00:00,67.0,67.01,66.97,66.99,53800.0,44.1694,44.176,44.1496,44.1628,53800.0
2010-05-26 13:05:00,66.99,67.19,66.95,67.17,221900.0,44.1628,44.2946,44.1364,44.2815,221900.0
2010-05-26 13:10:00,67.17,67.17,67.04,67.05,42200.0,44.2815,44.2815,44.1957,44.2023,42200.0
2010-05-26 13:15:00,67.04,67.11,67.03,67.04,47100.0,44.1957,44.2419,44.1892,44.1957,47100.0
2010-05-26 13:20:00,67.05,67.12,67.04,67.11,39900.0,44.2023,44.2485,44.1957,44.2419,39900.0
2010-05-26 13:25:00,67.1,67.13,67.05,67.09,39300.0,44.2353,44.2551,44.2023,44.2287,39300.0
2010-05-26 13:30:00,67.08,67.13,67.06,67.13,31600.0,44.2221,44.2551,44.2089,44.2551,31600.0
2010-05-26 13:35:00,67.13,67.23,67.11,67.22,60000.0,44.2551,44.321,44.2419,44.3144,60000.0
2010-05-26 13:40:00,67.21,67.26,67.18,67.22,39300.0,44.3078,44.3408,44.288,44.3144,39300.0
2010-05-26 13:45:00,67.22,67.23,67.18,67.21,42900.0,44.3144,44.321,44.288,44.3078,42900.0
2010-05-26 13:50:00,67.22,67.22,67.17,67.18,35200.0,44.3144,44.3144,44.2815,44.288,35200.0
2010-05-26 13:55:00,67.17,67.21,67.11,67.14,62400.0,44.2815,44.3078,44.2419,44.2617,62400.0
2010-05-26 14:00:00,67.14,67.15,67.06,67.08,102900.0,44.2617,44.2683,44.2089,44.2221,102900.0
2010-05-26 14:05:00,67.07,67.17,67.07,67.15,34200.0,44.2155,44.2815,44.2155,44.2683,34200.0
2010-05-26 14:10:00,67.15,67.15,67.03,67.05,61400.0,44.2683,44.2683,44.1892,44.2023,61400.0
2010-05-26 14:15:00,67.06,67.13,67.05,67.11,32300.0,44.2089,44.2551,44.2023,44.2419,32300.0
2010-05-26 14:20:00,67.11,67.13,67.0,67.1,89800.0,44.2419,44.2551,44.1694,44.2353,89800.0
2010-05-26 14:25:00,67.1,67.11,66.98,67.03,60500.0,44.2353,44.2419,44.1562,44.1892,60500.0
2010-05-26 14:30:00,67.03,67.07,66.85,66.95,129400.0,44.1892,44.2155,44.0705,44.1364,129400.0
2010-05-26 14:35:00,66.94,66.97,66.78,66.92,117600.0,44.1298,44.1496,44.0243,44.1166,117600.0
2010-05-26 14:40:00,66.92,66.97,66.82,66.88,95300.0,44.1166,44.1496,44.0507,44.0903,95300.0
2010-05-26 14:45:00,66.88,66.89,66.76,66.83,62600.0,44.0903,44.0969,44.0112,44.0573,62600.0
2010-05-26 14:50:00,66.83,66.85,66.77,66.81,87200.0,44.0573,44.0705,44.0178,44.0441,87200.0
2010-05-26 14:55:00,66.82,66.92,66.82,66.92,89500.0,44.0507,44.1166,44.0507,44.1166,89500.0
2010-05-26 15:00:00,66.93,67.04,66.92,66.98,109700.0,44.1232,44.1957,44.1166,44.1562,109700.0
2010-05-26 15:05:00,66.98,67.02,66.93,66.94,116800.0,44.1562,44.1826,44.1232,44.1298,116800.0
2010-05-26 15:10:00,66.94,67.04,66.93,67.03,81700.0,44.1298,44.1957,44.1232,44.1892,81700.0
2010-05-26 15:15:00,67.03,67.04,66.84,66.87,109000.0,44.1892,44.1957,44.0639,44.0837,109000.0
2010-05-26 15:20:00,66.87,66.9,66.72,66.72,153700.0,44.0837,44.1035,43.9848,43.9848,153700.0
2010-05-26 15:25:00,66.72,66.73,66.43,66.54,302900.0,43.9848,43.9914,43.7936,43.8661,302900.0
2010-05-26 15:30:00,66.54,66.54,66.3,66.31,341200.0,43.8661,43.8661,43.7079,43.7145,341200.0
2010-05-26 15:35:00,66.32,66.45,66.25,66.43,373900.0,43.7211,43.8068,43.6749,43.7936,373900.0
2010-05-26 15:40:00,66.43,66.49,66.41,66.41,445800.0,43.7936,43.8332,43.7804,43.7804,445800.0
2010-05-26 15:45:00,66.41,66.44,66.13,66.18,394200.0,43.7804,43.8002,43.5958,43.6288,394200.0
2010-05-26 15:50:00,66.18,66.32,66.15,66.19,657400.0,43.6288,43.7211,43.609,43.6354,657400.0
2010-05-26 15:55:00,66.2,66.21,66.0,66.01,708000.0,43.642,43.6486,43.5101,43.5167,708000.0
2010-05-27 09:30:00,66.41,66.51,66.3,66.37,250400.0,44.1387,44.2052,44.0656,44.1122,250400.0
2010-05-27 09:35:00,66.38,66.43,66.18,66.3,145700.0,44.1188,44.152,43.9859,44.0656,145700.0
2010-05-27 09:40:00,66.3,66.42,66.28,66.37,370100.0,44.0656,44.1454,44.0523,44.1122,370100.0
2010-05-27 09:45:00,66.37,66.46,66.11,66.13,171200.0,44.1122,44.172,43.9394,43.9526,171200.0
2010-05-27 09:50:00,66.13,66.25,66.02,66.24,168500.0,43.9526,44.0324,43.8795,44.0258,168500.0
2010-05-27 09:55:00,66.25,66.37,66.2,66.28,214800.0,44.0324,44.1122,43.9992,44.0523,214800.0
2010-05-27 10:00:00,66.28,66.35,66.2,66.27,171400.0,44.0523,44.0989,43.9992,44.0457,171400.0
2010-05-27 10:05:00,66.26,66.29,66.22,66.25,160200.0,44.0391,44.059,44.0125,44.0324,160200.0
2010-05-27 10:10:00,66.24,66.31,66.23,66.23,150200.0,44.0258,44.0723,44.0191,44.0191,150200.0
2010-05-27 10:15:00,66.23,66.26,66.13,66.24,227900.0,44.0191,44.0391,43.9526,44.0258,227900.0
2010-05-27 10:20:00,66.24,66.32,66.2,66.3,135100.0,44.0258,44.0789,43.9992,44.0656,135100.0
2010-05-27 10:25:00,66.3,66.48,66.29,66.46,126900.0,44.0656,44.1853,44.059,44.172,126900.0
2010-05-27 10:30:00,66.47,66.66,66.46,66.62,154100.0,44.1786,44.3049,44.172,44.2783,154100.0
2010-05-27 10:35:00,66.62,66.66,66.5,66.54,218200.0,44.2783,44.3049,44.1986,44.2251,218200.0
2010-05-27 10:40:00,66.55,66.59,66.51,66.55,95500.0,44.2318,44.2584,44.2052,44.2318,95500.0
2010-05-27 10:45:00,66.56,66.57,66.46,66.5,100000.0,44.2384,44.2451,44.172,44.1986,100000.0
2010-05-27 10:50:00,66.49,66.52,66.42,66.47,101100.0,44.1919,44.2119,44.1454,44.1786,101100.0
2010-05-27 10:55:00,66.48,66.49,66.35,66.37,92700.0,44.1853,44.1919,44.0989,44.1122,92700.0
2010-05-27 11:00:00,66.37,66.46,66.36,66.4,98700.0,44.1122,44.172,44.1055,44.1321,98700.0
2010-05-27 11:05:00,66.39,66.42,66.35,66.39,128900.0,44.1255,44.1454,44.0989,44.1255,128900.0
2010-05-27 11:10:00,66.4,66.42,66.37,66.41,95100.0,44.1321,44.1454,44.1122,44.1387,95100.0
2010-05-27 11:15:00,66.42,66.47,66.35,66.39,136700.0,44.1454,44.1786,44.0989,44.1255,136700.0
2010-05-27 11:20:00,66.39,66.43,66.31,66.39,163300.0,44.1255,44.152,44.0723,44.1255,163300.0
2010-05-27 11:25:00,66.38,66.53,66.36,66.51,210800.0,44.1188,44.2185,44.1055,44.2052,210800.0
2010-05-27 11:30:00,66.5,66.55,66.5,66.54,132700.0,44.1986,44.2318,44.1986,44.2251,132700.0
2010-05-27 11:35:00,66.55,66.58,66.51,66.51,101700.0,44.2318,44.2517,44.2052,44.2052,101700.0
2010-05-27 11:40:00,66.5,66.57,66.47,66.56,93100.0,44.1986,44.2451,44.1786,44.2384,93100.0
2010-05-27 11:45:00,66.58,66.64,66.56,66.64,115200.0,44.2517,44.2916,44.2384,44.2916,115200.0
2010-05-27 11:50:00,66.63,66.72,66.63,66.7,113200.0,44.285,44.3448,44.285,44.3315,113200.0
2010-05-27 11:55:00,66.71,66.77,66.68,66.74,102300.0,44.3381,44.378,44.3182,44.3581,102300.0
2010-05-27 12:00:00,66.74,66.79,66.67,66.78,83800.0,44.3581,44.3913,44.3116,44.3847,83800.0
2010-05-27 12:05:00,66.78,66.79,66.68,66.78,51700.0,44.3847,44.3913,44.3182,44.3847,51700.0
2010-05-27 12:10:00,66.79,66.81,66.68,66.77,72600.0,44.3913,44.4046,44.3182,44.378,72600.0
2010-05-27 12:15:00,66.76,66.76,66.68,66.69,60000.0,44.3714,44.3714,44.3182,44.3248,60000.0
2010-05-27 12:20:00,66.7,66.71,66.63,66.68,62600.0,44.3315,44.3381,44.285,44.3182,62600.0
2010-05-27 12:25:00,66.68,66.77,66.66,66.7,53800.0,44.3182,44.378,44.3049,44.3315,53800.0
2010-05-27 12:30:00,66.71,66.72,66.63,66.68,70600.0,44.3381,44.3448,44.285,44.3182,70600.0
2010-05-27 12:35:00,66.69,66.7,66.64,66.69,52000.0,44.3248,44.3315,44.2916,44.3248,52000.0
2010-05-27 12:40:00,66.68,66.72,66.66,66.66,48700.0,44.3182,44.3448,44.3049,44.3049,48700.0
2010-05-27 12:45:00,66.66,66.69,66.62,66.64,86000.0,44.3049,44.3248,44.2783,44.2916,86000.0
2010-05-27 12:50:00,66.64,66.66,66.56,66.57,111100.0,44.2916,44.3049,44.2384,44.2451,111100.0
2010-05-27 12:55:00,66.57,66.7,66.56,66.65,59000.0,44.2451,44.3315,44.2384,44.2983,59000.0
2010-05-27 13:00:00,66.65,66.67,66.61,66.64,132700.0,44.2983,44.3116,44.2717,44.2916,132700.0
2010-05-27 13:05:00,66.64,66.65,66.57,66.6,84600.0,44.2916,44.2983,44.2451,44.265,84600.0
2010-05-27 13:10:00,66.59,66.71,66.58,66.7,121700.0,44.2584,44.3381,44.2517,44.3315,121700.0
2010-05-27 13:15:00,66.7,66.78,66.69,66.71,191400.0,44.3315,44.3847,44.3248,44.3381,191400.0
2010-05-27 13:20:00,66.71,66.81,66.71,66.72,86700.0,44.3381,44.4046,44.3381,44.3448,86700.0
2010-05-27 13:25:00,66.73,66.76,66.68,66.7,47200.0,44.3514,44.3714,44.3182,44.3315,47200.0
2010-05-27 13:30:00,66.69,66.74,66.68,66.73,33800.0,44.3248,44.3581,44.3182,44.3514,33800.0
2010-05-27 13:35:00,66.74,66.85,66.74,66.84,73100.0,44.3581,44.4312,44.3581,44.4245,73100.0
2010-05-27 13:40:00,66.85,66.85,66.78,66.8,50500.0,44.4312,44.4312,44.3847,44.398,50500.0
2010-05-27 13:45:00,66.8,66.84,66.77,66.84,52700.0,44.398,44.4245,44.378,44.4245,52700.0
2010-05-27 13:50:00,66.83,66.84,66.76,66.78,56900.0,44.4179,44.4245,44.3714,44.3847,56900.0
2010-05-27 13:55:00,66.77,66.78,66.69,66.7,83100.0,44.378,44.3847,44.3248,44.3315,83100.0
2010-05-27 14:00:00,66.7,66.76,66.67,66.67,62000.0,44.3315,44.3714,44.3116,44.3116,62000.0
2010-05-27 14:05:00,66.67,66.99,66.67,66.94,143600.0,44.3116,44.5242,44.3116,44.491,143600.0
2010-05-27 14:10:00,66.94,67.05,66.94,67.01,67600.0,44.491,44.5641,44.491,44.5375,67600.0
2010-05-27 14:15:00,67.02,67.02,66.94,66.98,35000.0,44.5442,44.5442,44.491,44.5176,35000.0
2010-05-27 14:20:00,66.98,67.06,66.97,67.02,57800.0,44.5176,44.5708,44.5109,44.5442,57800.0
2010-05-27 14:25:00,67.01,67.07,67.0,67.07,37800.0,44.5375,44.5774,44.5309,44.5774,37800.0
2010-05-27 14:30:00,67.06,67.06,66.97,67.01,43600.0,44.5708,44.5708,44.5109,44.5375,43600.0
2010-05-27 14:35:00,67.01,67.14,66.99,67.11,71900.0,44.5375,44.6239,44.5242,44.604,71900.0
2010-05-27 14:40:00,67.1,67.13,67.07,67.08,32700.0,44.5973,44.6173,44.5774,44.5841,32700.0
2010-05-27 14:45:00,67.08,67.09,66.98,66.99,67100.0,44.5841,44.5907,44.5176,44.5242,67100.0
2010-05-27 14:50:00,66.99,66.99,66.89,66.92,63400.0,44.5242,44.5242,44.4578,44.4777,63400.0
2010-05-27 14:55:00,66.92,66.94,66.87,66.87,73400.0,44.4777,44.491,44.4445,44.4445,73400.0
2010-05-27 15:00:00,66.87,67.01,66.86,67.01,108300.0,44.4445,44.5375,44.4378,44.5375,108300.0
2010-05-27 15:05:00,67.01,67.03,66.97,66.97,65500.0,44.5375,44.5508,44.5109,44.5109,65500.0
2010-05-27 15:10:00,66.98,67.11,66.93,67.09,82300.0,44.5176,44.604,44.4844,44.5907,82300.0
2010-05-27 15:15:00,67.1,67.18,67.0,67.01,68100.0,44.5973,44.6505,44.5309,44.5375,68100.0
2010-05-27 15:20:00,67.02,67.02,66.91,66.97,89600.0,44.5442,44.5442,44.4711,44.5109,89600.0
2010-05-27 15:25:00,66.97,67.0,66.86,66.9,90600.0,44.5109,44.5309,44.4378,44.4644,90600.0
2010-05-27 15:30:00,66.9,66.96,66.89,66.95,123000.0,44.4644,44.5043,44.4578,44.4977,123000.0
2010-05-27 15:35:00,66.94,67.06,66.94,66.98,140200.0,44.491,44.5708,44.491,44.5176,140200.0
2010-05-27 15:40:00,66.98,67.08,66.96,67.05,117500.0,44.5176,44.5841,44.5043,44.5641,117500.0
2010-05-27 15:45:00,67.05,67.05,66.96,66.98,211400.0,44.5641,44.5641,44.5043,44.5176,211400.0
2010-05-27 15:50:00,66.99,67.13,66.97,67.1,392900.0,44.5242,44.6173,44.5109,44.5973,392900.0
2010-05-27 15:55:00,67.1,67.2,67.08,67.19,500200.0,44.5973,44.6638,44.5841,44.6572,500200.0
2010-05-28 09:30:00,67.2,67.4,67.0,67.36,178100.0,44.6638,44.7967,44.5309,44.7702,178100.0
2010-05-28 09:35:00,67.38,67.62,67.37,67.58,151900.0,44.7834,44.943,44.7768,44.9164,151900.0
2010-05-28 09:40:00,67.58,67.59,67.34,67.4,118000.0,44.9164,44.923,44.7569,44.7967,118000.0
2010-05-28 09:45:00,67.41,67.52,67.32,67.48,80800.0,44.8034,44.8765,44.7436,44.8499,80800.0
2010-05-28 09:50:00,67.47,67.48,67.29,67.34,76300.0,44.8433,44.8499,44.7236,44.7569,76300.0
2010-05-28 09:55:00,67.34,67.5,67.3,67.49,95100.0,44.7569,44.8632,44.7303,44.8566,95100.0
2010-05-28 10:00:00,67.51,67.58,67.42,67.45,78800.0,44.8699,44.9164,44.81,44.83,78800.0
2010-05-28 10:05:00,67.46,67.49,67.38,67.39,92000.0,44.8366,44.8566,44.7834,44.7901,92000.0
2010-05-28 10:10:00,67.39,67.47,67.38,67.43,87400.0,44.7901,44.8433,44.7834,44.8167,87400.0
2010-05-28 10:15:00,67.44,67.5,67.43,67.47,72600.0,44.8233,44.8632,44.8167,44.8433,72600.0
2010-05-28 10:20:00,67.47,67.5,67.42,67.42,86500.0,44.8433,44.8632,44.81,44.81,86500.0
2010-05-28 10:25:00,67.43,67.46,67.4,67.42,59500.0,44.8167,44.8366,44.7967,44.81,59500.0
2010-05-28 10:30:00,67.43,67.51,67.42,67.5,46100.0,44.8167,44.8699,44.81,44.8632,46100.0
2010-05-28 10:35:00,67.49,67.62,67.49,67.59,77400.0,44.8566,44.943,44.8566,44.923,77400.0
2010-05-28 10:40:00,67.59,67.63,67.53,67.53,64500.0,44.923,44.9496,44.8831,44.8831,64500.0
2010-05-28 10:45:00,67.53,67.55,67.27,67.29,108500.0,44.8831,44.8964,44.7103,44.7236,108500.0
2010-05-28 10:50:00,67.3,67.38,67.26,67.29,109200.0,44.7303,44.7834,44.7037,44.7236,109200.0
2010-05-28 10:55:00,67.28,67.32,67.26,67.28,63100.0,44.717,44.7436,44.7037,44.717,63100.0
2010-05-28 11:00:00,67.29,67.36,67.27,67.31,65100.0,44.7236,44.7702,44.7103,44.7369,65100.0
2010-05-28 11:05:00,67.31,67.35,67.24,67.31,73100.0,44.7369,44.7635,44.6904,44.7369,73100.0
2010-05-28 11:10:00,67.33,67.36,67.25,67.28,109900.0,44.7502,44.7702,44.697,44.717,109900.0
2010-05-28 11:15:00,67.27,67.3,67.24,67.29,56700.0,44.7103,44.7303,44.6904,44.7236,56700.0
2010-05-28 11:20:00,67.29,67.32,67.22,67.24,76700.0,44.7236,44.7436,44.6771,44.6904,76700.0
2010-05-28 11:25:00,67.25,67.32,67.24,67.3,54900.0,44.697,44.7436,44.6904,44.7303,54900.0
2010-05-28 11:30:00,67.29,67.3,67.22,67.24,46000.0,44.7236,44.7303,44.6771,44.6904,46000.0
2010-05-28 11:35:00,67.25,67.33,67.25,67.29,35700.0,44.697,44.7502,44.697,44.7236,35700.0
2010-05-28 11:40:00,67.29,67.4,67.28,67.39,48700.0,44.7236,44.7967,44.717,44.7901,48700.0
2010-05-28 11:45:00,67.38,67.42,67.37,67.41,54700.0,44.7834,44.81,44.7768,44.8034,54700.0
2010-05-28 11:50:00,67.4,67.41,67.23,67.24,69500.0,44.7967,44.8034,44.6838,44.6904,69500.0
2010-05-28 11:55:00,67.24,67.24,67.11,67.16,56800.0,44.6904,44.6904,44.604,44.6372,56800.0
2010-05-28 12:00:00,67.15,67.18,67.1,67.13,51700.0,44.6306,44.6505,44.5973,44.6173,51700.0
2010-05-28 12:05:00,67.13,67.15,67.07,67.11,66400.0,44.6173,44.6306,44.5774,44.604,66400.0
2010-05-28 12:10:00,67.11,67.15,67.09,67.11,55300.0,44.604,44.6306,44.5907,44.604,55300.0
2010-05-28 12:15:00,67.11,67.15,67.07,67.15,67800.0,44.604,44.6306,44.5774,44.6306,67800.0
2010-05-28 12:20:00,67.15,67.21,67.14,67.21,64100.0,44.6306,44.6705,44.6239,44.6705,64100.0
2010-05-28 12:25:00,67.21,67.25,67.21,67.23,48000.0,44.6705,44.697,44.6705,44.6838,48000.0
2010-05-28 12:30:00,67.23,67.25,67.21,67.23,32000.0,44.6838,44.697,44.6705,44.6838,32000.0
2010-05-28 12:35:00,67.23,67.23,66.8,66.84,173500.0,44.6838,44.6838,44.398,44.4245,173500.0
2010-05-28 12:40:00,66.85,67.06,66.79,66.89,162800.0,44.4312,44.5708,44.3913,44.4578,162800.0
2010-05-28 12:45:00,66.9,66.92,66.75,66.89,117200.0,44.4644,44.4777,44.3647,44.4578,117200.0
2010-05-28 12:50:00,66.88,67.0,66.86,66.98,86900.0,44.4511,44.5309,44.4378,44.5176,86900.0
2010-05-28 12:55:00,66.98,66.98,66.87,66.9,57700.0,44.5176,44.5176,44.4445,44.4644,57700.0
2010-05-28 13:00:00,66.9,67.0,66.9,66.97,42300.0,44.4644,44.5309,44.4644,44.5109,42300.0
2010-05-28 13:05:00,66.97,66.97,66.85,66.9,46400.0,44.5109,44.5109,44.4312,44.4644,46400.0
2010-05-28 13:10:00,66.89,66.97,66.88,66.92,47900.0,44.4578,44.5109,44.4511,44.4777,47900.0
2010-05-28 13:15:00,66.93,66.99,66.87,66.99,30900.0,44.4844,44.5242,44.4445,44.5242,30900.0
2010-05-28 13:20:00,66.99,67.04,66.97,67.01,42800.0,44.5242,44.5575,44.5109,44.5375,42800.0
2010-05-28 13:25:00,67.01,67.08,66.99,66.99,84600.0,44.5375,44.5841,44.5242,44.5242,84600.0
2010-05-28 13:30:00,67.0,67.04,66.95,66.96,36300.0,44.5309,44.5575,44.4977,44.5043,36300.0
2010-05-28 13:35:00,66.95,67.0,66.92,66.96,25300.0,44.4977,44.5309,44.4777,44.5043,25300.0
2010-05-28 13:40:00,66.96,67.0,66.95,66.98,25800.0,44.5043,44.5309,44.4977,44.5176,25800.0
2010-05-28 13:45:00,66.97,66.97,66.84,66.87,54900.0,44.5109,44.5109,44.4245,44.4445,54900.0
2010-05-28 13:50:00,66.88,67.01,66.88,67.0,41300.0,44.4511,44.5375,44.4511,44.5309,41300.0
2010-05-28 13:55:00,66.99,67.03,66.86,66.92,44700.0,44.5242,44.5508,44.4378,44.4777,44700.0
2010-05-28 14:00:00,66.91,66.94,66.82,66.91,45100.0,44.4711,44.491,44.4112,44.4711,45100.0
2010-05-28 14:05:00,66.91,66.94,66.8,66.92,61900.0,44.4711,44.491,44.398,44.4777,61900.0
2010-05-28 14:10:00,66.92,66.96,66.88,66.93,62000.0,44.4777,44.5043,44.4511,44.4844,62000.0
2010-05-28 14:15:00,66.92,67.0,66.91,66.98,27300.0,44.4777,44.5309,44.4711,44.5176,27300.0
2010-05-28 14:20:00,67.0,67.01,66.94,66.97,50200.0,44.5309,44.5375,44.491,44.5109,50200.0
2010-05-28 14:25:00,66.97,67.07,66.97,67.05,22500.0,44.5109,44.5774,44.5109,44.5641,22500.0
2010-05-28 14:30:00,67.05,67.06,66.96,67.03,37400.0,44.5641,44.5708,44.5043,44.5508,37400.0
2010-05-28 14:35:00,67.03,67.11,67.0,67.07,57400.0,44.5508,44.604,44.5309,44.5774,57400.0
2010-05-28 14:40:00,67.05,67.13,67.05,67.11,28900.0,44.5641,44.6173,44.5641,44.604,28900.0
2010-05-28 14:45:00,67.11,67.24,67.1,67.19,87900.0,44.604,44.6904,44.5973,44.6572,87900.0
2010-05-28 14:50:00,67.19,67.27,67.13,67.19,53100.0,44.6572,44.7103,44.6173,44.6572,53100.0
2010-05-28 14:55:00,67.2,67.2,67.11,67.18,60400.0,44.6638,44.6638,44.604,44.6505,60400.0
2010-05-28 15:00:00,67.17,67.2,67.1,67.17,37100.0,44.6439,44.6638,44.5973,44.6439,37100.0
2010-05-28 15:05:00,67.17,67.21,67.14,67.17,35600.0,44.6439,44.6705,44.6239,44.6439,35600.0
2010-05-28 15:10:00,67.17,67.24,67.16,67.18,59600.0,44.6439,44.6904,44.6372,44.6505,59600.0
2010-05-28 15:15:00,67.18,67.28,67.15,67.25,133200.0,44.6505,44.717,44.6306,44.697,133200.0
2010-05-28 15:20:00,67.24,67.35,67.2,67.21,118800.0,44.6904,44.7635,44.6638,44.6705,118800.0
2010-05-28 15:25:00,67.24,67.31,67.21,67.25,113100.0,44.6904,44.7369,44.6705,44.697,113100.0
2010-05-28 15:30:00,67.25,67.36,67.25,67.29,109600.0,44.697,44.7702,44.697,44.7236,109600.0
2010-05-28 15:35:00,67.29,67.32,67.25,67.29,96100.0,44.7236,44.7436,44.697,44.7236,96100.0
2010-05-28 15:40:00,67.29,67.37,67.24,67.33,112000.0,44.7236,44.7768,44.6904,44.7502,112000.0
2010-05-28 15:45:00,67.32,67.33,66.99,67.23,260300.0,44.7436,44.7502,44.5242,44.6838,260300.0
2010-05-28 15:50:00,67.23,67.3,67.11,67.23,241900.0,44.6838,44.7303,44.604,44.6838,241900.0
2010-05-28 15:55:00,67.24,67.27,66.78,66.84,481600.0,44.6904,44.7103,44.3847,44.4245,481600.0
2010-06-01 09:30:00,66.23,66.4,66.04,66.32,188400.0,44.0191,44.1321,43.8928,44.0789,188400.0
2010-06-01 09:35:00,66.29,66.44,66.19,66.34,110100.0,44.059,44.1587,43.9925,44.0922,110100.0
2010-06-01 09:40:00,66.35,66.49,66.27,66.32,83700.0,44.0989,44.1919,44.0457,44.0789,83700.0
2010-06-01 09:45:00,66.31,66.54,66.26,66.51,99400.0,44.0723,44.2251,44.0391,44.2052,99400.0
2010-06-01 09:50:00,66.53,66.62,66.35,66.37,118400.0,44.2185,44.2783,44.0989,44.1122,118400.0
2010-06-01 09:55:00,66.37,66.46,66.33,66.37,46800.0,44.1122,44.172,44.0856,44.1122,46800.0
2010-06-01 10:00:00,66.38,66.7,66.38,66.68,165800.0,44.1188,44.3315,44.1188,44.3182,165800.0
2010-06-01 10:05:00,66.68,66.74,66.65,66.66,78100.0,44.3182,44.3581,44.2983,44.3049,78100.0
2010-06-01 10:10:00,66.65,66.73,66.58,66.61,63000.0,44.2983,44.3514,44.2517,44.2717,63000.0
2010-06-01 10:15:00,66.61,66.79,66.59,66.78,43000.0,44.2717,44.3913,44.2584,44.3847,43000.0
2010-06-01 10:20:00,66.79,66.97,66.77,66.89,72900.0,44.3913,44.5109,44.378,44.4578,72900.0
2010-06-01 10:25:00,66.89,67.17,66.89,67.07,111600.0,44.4578,44.6439,44.4578,44.5774,111600.0
2010-06-01 10:30:00,67.09,67.24,67.07,67.16,97800.0,44.5907,44.6904,44.5774,44.6372,97800.0
2010-06-01 10:35:00,67.16,67.24,67.14,67.21,75900.0,44.6372,44.6904,44.6239,44.6705,75900.0
2010-06-01 10:40:00,67.2,67.25,67.14,67.15,41800.0,44.6638,44.697,44.6239,44.6306,41800.0
2010-06-01 10:45:00,67.16,67.23,67.13,67.23,54000.0,44.6372,44.6838,44.6173,44.6838,54000.0
2010-06-01 10:50:00,67.23,67.24,67.1,67.1,43700.0,44.6838,44.6904,44.5973,44.5973,43700.0
2010-06-01 10:55:00,67.11,67.21,67.08,67.13,38100.0,44.604,44.6705,44.5841,44.6173,38100.0
2010-06-01 11:00:00,67.13,67.15,67.08,67.1,34800.0,44.6173,44.6306,44.5841,44.5973,34800.0
2010-06-01 11:05:00,67.1,67.1,67.06,67.08,32900.0,44.5973,44.5973,44.5708,44.5841,32900.0
2010-06-01 11:10:00,67.07,67.1,67.03,67.05,39600.0,44.5774,44.5973,44.5508,44.5641,39600.0
2010-06-01 11:15:00,67.04,67.04,66.94,67.01,36200.0,44.5575,44.5575,44.491,44.5375,36200.0
2010-06-01 11:20:00,67.0,67.08,66.99,67.07,21600.0,44.5309,44.5841,44.5242,44.5774,21600.0
2010-06-01 11:25:00,67.08,67.14,67.07,67.12,19300.0,44.5841,44.6239,44.5774,44.6106,19300.0
2010-06-01 11:30:00,67.13,67.14,67.01,67.02,25700.0,44.6173,44.6239,44.5375,44.5442,25700.0
2010-06-01 11:35:00,67.04,67.04,66.96,67.0,29600.0,44.5575,44.5575,44.5043,44.5309,29600.0
2010-06-01 11:40:00,67.01,67.01,66.92,66.93,25000.0,44.5375,44.5375,44.4777,44.4844,25000.0
2010-06-01 11:45:00,66.93,66.93,66.84,66.88,42700.0,44.4844,44.4844,44.4245,44.4511,42700.0
2010-06-01 11:50:00,66.88,66.9,66.86,66.88,23900.0,44.4511,44.4644,44.4378,44.4511,23900.0
2010-06-01 11:55:00,66.88,66.93,66.84,66.85,47100.0,44.4511,44.4844,44.4245,44.4312,47100.0
2010-06-01 12:00:00,66.84,66.95,66.82,66.94,30700.0,44.4245,44.4977,44.4112,44.491,30700.0
2010-06-01 12:05:00,66.94,66.97,66.91,66.93,33300.0,44.491,44.5109,44.4711,44.4844,33300.0
2010-06-01 12:10:00,66.93,67.06,66.93,67.04,34400.0,44.4844,44.5708,44.4844,44.5575,34400.0
2010-06-01 12:15:00,67.04,67.08,67.03,67.05,27000.0,44.5575,44.5841,44.5508,44.5641,27000.0
2010-06-01 12:20:00,67.05,67.1,67.05,67.07,25700.0,44.5641,44.5973,44.5641,44.5774,25700.0
2010-06-01 12:25:00,67.08,67.16,67.07,67.13,33100.0,44.5841,44.6372,44.5774,44.6173,33100.0
2010-06-01 12:30:00,67.12,67.15,67.09,67.12,44600.0,44.6106,44.6306,44.5907,44.6106,44600.0
2010-06-01 12:35:00,67.12,67.13,67.06,67.07,38400.0,44.6106,44.6173,44.5708,44.5774,38400.0
2010-06-01 12:40:00,67.06,67.08,66.97,66.97,51400.0,44.5708,44.5841,44.5109,44.5109,51400.0
2010-06-01 12:45:00,66.97,67.02,66.96,66.99,44100.0,44.5109,44.5442,44.5043,44.5242,44100.0
2010-06-01 12:50:00,66.99,67.03,66.96,66.99,18500.0,44.5242,44.5508,44.5043,44.5242,18500.0
2010-06-01 12:55:00,66.99,66.99,66.9,66.9,21100.0,44.5242,44.5242,44.4644,44.4644,21100.0
2010-06-01 13:00:00,66.9,67.0,66.9,66.98,21700.0,44.4644,44.5309,44.4644,44.5176,21700.0
2010-06-01 13:05:00,66.97,67.03,66.97,67.02,23400.0,44.5109,44.5508,44.5109,44.5442,23400.0
2010-06-01 13:10:00,67.03,67.12,67.03,67.1,38100.0,44.5508,44.6106,44.5508,44.5973,38100.0
2010-06-01 13:15:00,67.09,67.19,67.09,67.17,19500.0,44.5907,44.6572,44.5907,44.6439,19500.0
2010-06-01 13:20:00,67.16,67.22,67.15,67.18,26700.0,44.6372,44.6771,44.6306,44.6505,26700.0
2010-06-01 13:25:00,67.18,67.25,67.17,67.22,19200.0,44.6505,44.697,44.6439,44.6771,19200.0
2010-06-01 13:30:00,67.23,67.26,67.19,67.25,54500.0,44.6838,44.7037,44.6572,44.697,54500.0
2010-06-01 13:35:00,67.27,67.28,67.19,67.25,48400.0,44.7103,44.717,44.6572,44.697,48400.0
2010-06-01 13:40:00,67.25,67.29,67.22,67.29,55100.0,44.697,44.7236,44.6771,44.7236,55100.0
2010-06-01 13:45:00,67.28,67.31,67.24,67.28,21600.0,44.717,44.7369,44.6904,44.717,21600.0
2010-06-01 13:50:00,67.28,67.29,67.16,67.21,27600.0,44.717,44.7236,44.6372,44.6705,27600.0
2010-06-01 13:55:00,67.21,67.21,67.11,67.11,30800.0,44.6705,44.6705,44.604,44.604,30800.0
2010-06-01 14:00:00,67.11,67.11,66.93,67.01,96800.0,44.604,44.604,44.4844,44.5375,96800.0
2010-06-01 14:05:00,66.99,67.01,66.81,66.85,85600.0,44.5242,44.5375,44.4046,44.4312,85600.0
2010-06-01 14:10:00,66.86,67.04,66.86,67.0,52600.0,44.4378,44.5575,44.4378,44.5309,52600.0
2010-06-01 14:15:00,67.02,67.02,66.89,66.98,46200.0,44.5442,44.5442,44.4578,44.5176,46200.0
2010-06-01 14:20:00,66.97,67.1,66.95,67.07,47100.0,44.5109,44.5973,44.4977,44.5774,47100.0
2010-06-01 14:25:00,67.06,67.08,66.99,67.07,38900.0,44.5708,44.5841,44.5242,44.5774,38900.0
2010-06-01 14:30:00,67.06,67.21,67.06,67.14,51500.0,44.5708,44.6705,44.5708,44.6239,51500.0
2010-06-01 14:35:00,67.14,67.18,67.09,67.16,29600.0,44.6239,44.6505,44.5907,44.6372,29600.0
2010-06-01 14:40:00,67.16,67.17,67.07,67.13,47100.0,44.6372,44.6439,44.5774,44.6173,47100.0
2010-06-01 14:45:00,67.12,67.23,67.11,67.17,46600.0,44.6106,44.6838,44.604,44.6439,46600.0
2010-06-01 14:50:00,67.17,67.18,67.03,67.06,47300.0,44.6439,44.6505,44.5508,44.5708,47300.0
2010-06-01 14:55:00,67.06,67.13,66.95,67.09,60200.0,44.5708,44.6173,44.4977,44.5907,60200.0
2010-06-01 15:00:00,67.1,67.12,67.01,67.06,39300.0,44.5973,44.6106,44.5375,44.5708,39300.0
2010-06-01 15:05:00,67.06,67.1,67.0,67.0,70300.0,44.5708,44.5973,44.5309,44.5309,70300.0
2010-06-01 15:10:00,67.02,67.06,66.94,67.02,115000.0,44.5442,44.5708,44.491,44.5442,115000.0
2010-06-01 15:15:00,67.03,67.07,66.93,66.95,51900.0,44.5508,44.5774,44.4844,44.4977,51900.0
2010-06-01 15:20:00,66.95,67.01,66.76,66.81,127000.0,44.4977,44.5375,44.3714,44.4046,127000.0
2010-06-01 15:25:00,66.82,66.85,66.71,66.84,88500.0,44.4112,44.4312,44.3381,44.4245,88500.0
2010-06-01 15:30:00,66.85,67.0,66.81,66.96,95700.0,44.4312,44.5309,44.4046,44.5043,95700.0
2010-06-01 15:35:00,66.97,67.01,66.88,66.91,94200.0,44.5109,44.5375,44.4511,44.4711,94200.0
2010-06-01 15:40:00,66.9,66.98,66.82,66.83,110900.0,44.4644,44.5176,44.4112,44.4179,110900.0
2010-06-01 15:45:00,66.83,66.85,66.65,66.68,215000.0,44.4179,44.4312,44.2983,44.3182,215000.0
2010-06-01 15:50:00,66.68,66.68,66.45,66.51,182300.0,44.3182,44.3182,44.1653,44.2052,182300.0
2010-06-01 15:55:00,66.51,66.59,66.3,66.33,388700.0,44.2052,44.2584,44.0656,44.0856,388700.0
2010-06-02 09:30:00,66.53,66.56,66.2,66.33,192700.0,44.2185,44.2384,43.9992,44.0856,192700.0
2010-06-02 09:35:00,66.33,66.46,66.32,66.33,117100.0,44.0856,44.172,44.0789,44.0856,117100.0
2010-06-02 09:40:00,66.35,66.4,66.31,66.37,110800.0,44.0989,44.1321,44.0723,44.1122,110800.0
2010-06-02 09:45:00,66.37,66.47,66.32,66.46,72900.0,44.1122,44.1786,44.0789,44.172,72900.0
2010-06-02 09:50:00,66.47,66.54,66.41,66.48,57000.0,44.1786,44.2251,44.1387,44.1853,57000.0
2010-06-02 09:55:00,66.48,66.56,66.45,66.51,73900.0,44.1853,44.2384,44.1653,44.2052,73900.0
2010-06-02 10:00:00,66.52,66.7,66.42,66.65,76900.0,44.2119,44.3315,44.1454,44.2983,76900.0
2010-06-02 10:05:00,66.66,66.67,66.51,66.55,67800.0,44.3049,44.3116,44.2052,44.2318,67800.0
2010-06-02 10:10:00,66.55,66.57,66.43,66.45,87700.0,44.2318,44.2451,44.152,44.1653,87700.0
2010-06-02 10:15:00,66.45,66.52,66.42,66.49,68800.0,44.1653,44.2119,44.1454,44.1919,68800.0
2010-06-02 10:20:00,66.5,66.61,66.49,66.61,61200.0,44.1986,44.2717,44.1919,44.2717,61200.0
2010-06-02 10:25:00,66.6,66.65,66.54,66.54,52800.0,44.265,44.2983,44.2251,44.2251,52800.0
2010-06-02 10:30:00,66.54,66.6,66.48,66.56,61300.0,44.2251,44.265,44.1853,44.2384,61300.0
2010-06-02 10:35:00,66.56,66.61,66.5,66.6,99600.0,44.2384,44.2717,44.1986,44.265,99600.0
2010-06-02 10:40:00,66.6,66.62,66.55,66.55,67500.0,44.265,44.2783,44.2318,44.2318,67500.0
2010-06-02 10:45:00,66.56,66.63,66.56,66.61,52300.0,44.2384,44.285,44.2384,44.2717,52300.0
2010-06-02 10:50:00,66.62,66.65,66.59,66.63,60200.0,44.2783,44.2983,44.2584,44.285,60200.0
2010-06-02 10:55:00,66.62,66.75,66.61,66.75,67000.0,44.2783,44.3647,44.2717,44.3647,67000.0
2010-06-02 11:00:00,66.75,66.81,66.74,66.78,53100.0,44.3647,44.4046,44.3581,44.3847,53100.0
2010-06-02 11:05:00,66.77,66.89,66.76,66.88,49400.0,44.378,44.4578,44.3714,44.4511,49400.0
2010-06-02 11:10:00,66.88,66.94,66.87,66.87,54700.0,44.4511,44.491,44.4445,44.4445,54700.0
2010-06-02 11:15:00,66.88,66.94,66.79,66.81,71500.0,44.4511,44.491,44.3913,44.4046,71500.0
2010-06-02 11:20:00,66.81,66.91,66.81,66.87,40700.0,44.4046,44.4711,44.4046,44.4445,40700.0
2010-06-02 11:25:00,66.87,66.94,66.8,66.81,55700.0,44.4445,44.491,44.398,44.4046,55700.0
2010-06-02 11:30:00,66.81,66.86,66.79,66.85,54900.0,44.4046,44.4378,44.3913,44.4312,54900.0
2010-06-02 11:35:00,66.85,66.96,66.85,66.92,36000.0,44.4312,44.5043,44.4312,44.4777,36000.0
2010-06-02 11:40:00,66.91,67.02,66.91,66.98,40100.0,44.4711,44.5442,44.4711,44.5176,40100.0
2010-06-02 11:45:00,66.98,67.02,66.94,66.99,42900.0,44.5176,44.5442,44.491,44.5242,42900.0
2010-06-02 11:50:00,66.99,67.02,66.94,66.96,43700.0,44.5242,44.5442,44.491,44.5043,43700.0
2010-06-02 11:55:00,66.95,66.95,66.89,66.93,22200.0,44.4977,44.4977,44.4578,44.4844,22200.0
2010-06-02 12:00:00,66.93,66.98,66.92,66.97,19500.0,44.4844,44.5176,44.4777,44.5109,19500.0
2010-06-02 12:05:00,66.98,67.07,66.97,67.04,27500.0,44.5176,44.5774,44.5109,44.5575,27500.0
2010-06-02 12:10:00,67.04,67.06,66.98,66.99,31700.0,44.5575,44.5708,44.5176,44.5242,31700.0
2010-06-02 12:15:00,66.98,67.0,66.93,66.93,38500.0,44.5176,44.5309,44.4844,44.4844,38500.0
2010-06-02 12:20:00,66.93,66.96,66.91,66.94,26300.0,44.4844,44.5043,44.4711,44.491,26300.0
2010-06-02 12:25:00,66.94,66.99,66.94,66.97,16600.0,44.491,44.5242,44.491,44.5109,16600.0
2010-06-02 12:30:00,66.97,67.03,66.96,67.02,37800.0,44.5109,44.5508,44.5043,44.5442,37800.0
2010-06-02 12:35:00,67.01,67.03,66.98,67.03,31900.0,44.5375,44.5508,44.5176,44.5508,31900.0
2010-06-02 12:40:00,67.03,67.03,67.0,67.02,20600.0,44.5508,44.5508,44.5309,44.5442,20600.0
2010-06-02 12:45:00,67.02,67.1,67.02,67.1,36800.0,44.5442,44.5973,44.5442,44.5973,36800.0
2010-06-02 12:50:00,67.1,67.11,67.03,67.03,30100.0,44.5973,44.604,44.5508,44.5508,30100.0
2010-06-02 12:55:00,67.03,67.08,67.01,67.06,24800.0,44.5508,44.5841,44.5375,44.5708,24800.0
2010-06-02 13:00:00,67.08,67.08,67.04,67.07,18700.0,44.5841,44.5841,44.5575,44.5774,18700.0
2010-06-02 13:05:00,67.07,67.08,67.0,67.03,45500.0,44.5774,44.5841,44.5309,44.5508,45500.0
2010-06-02 13:10:00,67.02,67.05,67.0,67.01,21200.0,44.5442,44.5641,44.5309,44.5375,21200.0
2010-06-02 13:15:00,67.01,67.01,66.94,67.0,32300.0,44.5375,44.5375,44.491,44.5309,32300.0
2010-06-02 13:20:00,67.0,67.03,66.98,67.0,34300.0,44.5309,44.5508,44.5176,44.5309,34300.0
2010-06-02 13:25:00,67.01,67.03,66.99,67.01,28200.0,44.5375,44.5508,44.5242,44.5375,28200.0
2010-06-02 13:30:00,67.0,67.03,66.99,66.99,37300.0,44.5309,44.5508,44.5242,44.5242,37300.0
2010-06-02 13:35:00,66.99,67.04,66.98,67.02,29100.0,44.5242,44.5575,44.5176,44.5442,29100.0
2010-06-02 13:40:00,67.02,67.08,67.01,67.03,28700.0,44.5442,44.5841,44.5375,44.5508,28700.0
2010-06-02 13:45:00,67.03,67.05,67.0,67.01,32800.0,44.5508,44.5641,44.5309,44.5375,32800.0
2010-06-02 13:50:00,67.0,67.01,66.98,67.0,26400.0,44.5309,44.5375,44.5176,44.5309,26400.0
2010-06-02 13:55:00,67.0,67.02,66.99,67.02,19400.0,44.5309,44.5442,44.5242,44.5442,19400.0
2010-06-02 14:00:00,67.01,67.01,66.95,66.95,25600.0,44.5375,44.5375,44.4977,44.4977,25600.0
2010-06-02 14:05:00,66.94,67.0,66.93,67.0,36500.0,44.491,44.5309,44.4844,44.5309,36500.0
2010-06-02 14:10:00,67.0,67.03,66.97,67.03,38200.0,44.5309,44.5508,44.5109,44.5508,38200.0
2010-06-02 14:15:00,67.03,67.08,66.92,66.92,74000.0,44.5508,44.5841,44.4777,44.4777,74000.0
2010-06-02 14:20:00,66.92,66.98,66.92,66.95,51700.0,44.4777,44.5176,44.4777,44.4977,51700.0
2010-06-02 14:25:00,66.96,67.0,66.93,67.0,53000.0,44.5043,44.5309,44.4844,44.5309,53000.0
2010-06-02 14:30:00,67.0,67.09,67.0,67.05,35100.0,44.5309,44.5907,44.5309,44.5641,35100.0
2010-06-02 14:35:00,67.05,67.16,67.05,67.16,47400.0,44.5641,44.6372,44.5641,44.6372,47400.0
2010-06-02 14:40:00,67.17,67.28,67.16,67.28,52400.0,44.6439,44.717,44.6372,44.717,52400.0
2010-06-02 14:45:00,67.29,67.32,67.22,67.24,42500.0,44.7236,44.7436,44.6771,44.6904,42500.0
2010-06-02 14:50:00,67.25,67.37,67.24,67.37,61400.0,44.697,44.7768,44.6904,44.7768,61400.0
2010-06-02 14:55:00,67.37,67.4,67.31,67.35,51500.0,44.7768,44.7967,44.7369,44.7635,51500.0
2010-06-02 15:00:00,67.35,67.44,67.34,67.4,60300.0,44.7635,44.8233,44.7569,44.7967,60300.0
2010-06-02 15:05:00,67.4,67.51,67.37,67.49,109000.0,44.7967,44.8699,44.7768,44.8566,109000.0
2010-06-02 15:10:00,67.49,67.54,67.47,67.54,102300.0,44.8566,44.8898,44.8433,44.8898,102300.0
2010-06-02 15:15:00,67.54,67.59,67.52,67.59,90800.0,44.8898,44.923,44.8765,44.923,90800.0
2010-06-02 15:20:00,67.59,67.64,67.54,67.55,126700.0,44.923,44.9563,44.8898,44.8964,126700.0
2010-06-02 15:25:00,67.54,67.65,67.54,67.65,65400.0,44.8898,44.9629,44.8898,44.9629,65400.0
2010-06-02 15:30:00,67.65,67.72,67.54,67.55,122200.0,44.9629,45.0094,44.8898,44.8964,122200.0
2010-06-02 15:35:00,67.55,67.62,67.5,67.56,132800.0,44.8964,44.943,44.8632,44.9031,132800.0
2010-06-02 15:40:00,67.55,67.6,67.52,67.59,104200.0,44.8964,44.9297,44.8765,44.923,104200.0
2010-06-02 15:45:00,67.59,67.6,67.41,67.48,188500.0,44.923,44.9297,44.8034,44.8499,188500.0
2010-06-02 15:50:00,67.48,67.62,67.47,67.6,188700.0,44.8499,44.943,44.8433,44.9297,188700.0
2010-06-02 15:55:00,67.61,67.8,67.6,67.77,501100.0,44.9363,45.0626,44.9297,45.0427,501100.0
2010-06-03 09:30:00,67.8,68.19,67.72,68.16,108600.0,45.0626,45.3218,45.0094,45.3019,108600.0
2010-06-03 09:35:00,68.16,68.25,67.94,68.16,133300.0,45.3019,45.3617,45.1556,45.3019,133300.0
2010-06-03 09:40:00,68.17,68.17,68.06,68.09,71400.0,45.3085,45.3085,45.2354,45.2553,71400.0
2010-06-03 09:45:00,68.08,68.19,68.02,68.19,40200.0,45.2487,45.3218,45.2088,45.3218,40200.0
2010-06-03 09:50:00,68.2,68.24,68.01,68.02,85100.0,45.3285,45.355,45.2022,45.2088,85100.0
2010-06-03 09:55:00,68.01,68.03,67.92,67.95,56400.0,45.2022,45.2155,45.1424,45.1623,56400.0
2010-06-03 10:00:00,67.92,67.95,67.75,67.77,59700.0,45.1424,45.1623,45.0294,45.0427,59700.0
2010-06-03 10:05:00,67.77,67.98,67.75,67.94,46200.0,45.0427,45.1822,45.0294,45.1556,46200.0
2010-06-03 10:10:00,67.94,67.98,67.89,67.89,33400.0,45.1556,45.1822,45.1224,45.1224,33400.0
2010-06-03 10:15:00,67.89,67.96,67.89,67.95,49200.0,45.1224,45.1689,45.1224,45.1623,49200.0
2010-06-03 10:20:00,67.95,67.99,67.88,67.89,62400.0,45.1623,45.1889,45.1158,45.1224,62400.0
2010-06-03 10:25:00,67.89,68.04,67.88,68.0,57900.0,45.1224,45.2221,45.1158,45.1955,57900.0
2010-06-03 10:30:00,68.0,68.09,67.97,68.06,72000.0,45.1955,45.2553,45.1756,45.2354,72000.0
2010-06-03 10:35:00,68.08,68.13,67.97,68.08,65700.0,45.2487,45.2819,45.1756,45.2487,65700.0
2010-06-03 10:40:00,68.08,68.17,68.06,68.06,60400.0,45.2487,45.3085,45.2354,45.2354,60400.0
2010-06-03 10:45:00,68.06,68.15,68.01,68.04,56300.0,45.2354,45.2952,45.2022,45.2221,56300.0
2010-06-03 10:50:00,68.04,68.1,68.01,68.05,27600.0,45.2221,45.262,45.2022,45.2288,27600.0
2010-06-03 10:55:00,68.06,68.11,68.0,68.02,35700.0,45.2354,45.2686,45.1955,45.2088,35700.0
2010-06-03 11:00:00,68.03,68.06,67.96,68.05,35200.0,45.2155,45.2354,45.1689,45.2288,35200.0
2010-06-03 11:05:00,68.05,68.09,67.97,67.99,36400.0,45.2288,45.2553,45.1756,45.1889,36400.0
2010-06-03 11:10:00,67.99,68.0,67.97,67.99,40700.0,45.1889,45.1955,45.1756,45.1889,40700.0
2010-06-03 11:15:00,67.98,67.99,67.95,67.97,30300.0,45.1822,45.1889,45.1623,45.1756,30300.0
2010-06-03 11:20:00,67.97,68.01,67.94,67.96,31600.0,45.1756,45.2022,45.1556,45.1689,31600.0
2010-06-03 11:25:00,67.97,68.05,67.93,68.0,53000.0,45.1756,45.2288,45.149,45.1955,53000.0
2010-06-03 11:30:00,68.0,68.04,67.97,68.04,39800.0,45.1955,45.2221,45.1756,45.2221,39800.0
2010-06-03 11:35:00,68.04,68.16,68.02,68.14,53000.0,45.2221,45.3019,45.2088,45.2886,53000.0
2010-06-03 11:40:00,68.14,68.18,68.05,68.14,36400.0,45.2886,45.3152,45.2288,45.2886,36400.0
2010-06-03 11:45:00,68.14,68.2,68.14,68.17,29000.0,45.2886,45.3285,45.2886,45.3085,29000.0
2010-06-03 11:50:00,68.19,68.2,68.06,68.08,24600.0,45.3218,45.3285,45.2354,45.2487,24600.0
2010-06-03 11:55:00,68.07,68.08,68.01,68.05,13800.0,45.242,45.2487,45.2022,45.2288,13800.0
2010-06-03 12:00:00,68.05,68.07,67.98,67.98,16900.0,45.2288,45.242,45.1822,45.1822,16900.0
2010-06-03 12:05:00,67.99,67.99,67.83,67.9,31900.0,45.1889,45.1889,45.0825,45.1291,31900.0
2010-06-03 12:10:00,67.88,67.94,67.84,67.9,27500.0,45.1158,45.1556,45.0892,45.1291,27500.0
2010-06-03 12:15:00,67.89,67.91,67.75,67.76,90500.0,45.1224,45.1357,45.0294,45.036,90500.0
2010-06-03 12:20:00,67.75,67.77,67.62,67.66,43300.0,45.0294,45.0427,44.943,44.9695,43300.0
2010-06-03 12:25:00,67.66,67.68,67.58,67.61,33700.0,44.9695,44.9828,44.9164,44.9363,33700.0
2010-06-03 12:30:00,67.61,67.61,67.44,67.48,121000.0,44.9363,44.9363,44.8233,44.8499,121000.0
2010-06-03 12:35:00,67.46,67.65,67.46,67.64,63100.0,44.8366,44.9629,44.8366,44.9563,63100.0
2010-06-03 12:40:00,67.64,67.65,67.57,67.61,32000.0,44.9563,44.9629,44.9097,44.9363,32000.0
2010-06-03 12:45:00,67.61,67.65,67.56,67.58,42000.0,44.9363,44.9629,44.9031,44.9164,42000.0
2010-06-03 12:50:00,67.59,67.63,67.56,67.59,29700.0,44.923,44.9496,44.9031,44.923,29700.0
2010-06-03 12:55:00,67.6,67.66,67.58,67.65,33500.0,44.9297,44.9695,44.9164,44.9629,33500.0
2010-06-03 13:00:00,67.65,67.69,67.63,67.69,31400.0,44.9629,44.9895,44.9496,44.9895,31400.0
2010-06-03 13:05:00,67.69,67.72,67.67,67.71,35600.0,44.9895,45.0094,44.9762,45.0028,35600.0
2010-06-03 13:10:00,67.71,67.71,67.61,67.62,23800.0,45.0028,45.0028,44.9363,44.943,23800.0
2010-06-03 13:15:00,67.62,67.68,67.62,67.65,19500.0,44.943,44.9828,44.943,44.9629,19500.0
2010-06-03 13:20:00,67.64,67.64,67.59,67.59,20900.0,44.9563,44.9563,44.923,44.923,20900.0
2010-06-03 13:25:00,67.6,67.63,67.57,67.63,25800.0,44.9297,44.9496,44.9097,44.9496,25800.0
2010-06-03 13:30:00,67.62,67.65,67.61,67.63,31200.0,44.943,44.9629,44.9363,44.9496,31200.0
2010-06-03 13:35:00,67.62,67.68,67.59,67.68,21500.0,44.943,44.9828,44.923,44.9828,21500.0
2010-06-03 13:40:00,67.68,67.78,67.67,67.78,33600.0,44.9828,45.0493,44.9762,45.0493,33600.0
2010-06-03 13:45:00,67.78,67.82,67.76,67.77,37100.0,45.0493,45.0759,45.036,45.0427,37100.0
2010-06-03 13:50:00,67.77,67.78,67.69,67.71,20000.0,45.0427,45.0493,44.9895,45.0028,20000.0
2010-06-03 13:55:00,67.71,67.75,67.66,67.69,25500.0,45.0028,45.0294,44.9695,44.9895,25500.0
2010-06-03 14:00:00,67.7,67.77,67.67,67.72,25800.0,44.9961,45.0427,44.9762,45.0094,25800.0
2010-06-03 14:05:00,67.72,67.83,67.71,67.8,32700.0,45.0094,45.0825,45.0028,45.0626,32700.0
2010-06-03 14:10:00,67.81,67.9,67.79,67.86,59600.0,45.0692,45.1291,45.0559,45.1025,59600.0
2010-06-03 14:15:00,67.85,67.87,67.78,67.85,48100.0,45.0958,45.1091,45.0493,45.0958,48100.0
2010-06-03 14:20:00,67.83,67.87,67.76,67.76,39100.0,45.0825,45.1091,45.036,45.036,39100.0
2010-06-03 14:25:00,67.77,67.81,67.67,67.68,36000.0,45.0427,45.0692,44.9762,44.9828,36000.0
2010-06-03 14:30:00,67.67,67.74,67.66,67.72,32900.0,44.9762,45.0227,44.9695,45.0094,32900.0
2010-06-03 14:35:00,67.73,67.85,67.72,67.78,37100.0,45.0161,45.0958,45.0094,45.0493,37100.0
2010-06-03 14:40:00,67.78,67.85,67.78,67.82,32300.0,45.0493,45.0958,45.0493,45.0759,32300.0
2010-06-03 14:45:00,67.83,67.85,67.77,67.78,37000.0,45.0825,45.0958,45.0427,45.0493,37000.0
2010-06-03 14:50:00,67.77,67.81,67.76,67.76,39100.0,45.0427,45.0692,45.036,45.036,39100.0
2010-06-03 14:55:00,67.76,67.79,67.71,67.75,48300.0,45.036,45.0559,45.0028,45.0294,48300.0
2010-06-03 15:00:00,67.76,67.85,67.76,67.81,45400.0,45.036,45.0958,45.036,45.0692,45400.0
2010-06-03 15:05:00,67.8,67.8,67.72,67.78,38400.0,45.0626,45.0626,45.0094,45.0493,38400.0
2010-06-03 15:10:00,67.77,67.82,67.69,67.76,75500.0,45.0427,45.0759,44.9895,45.036,75500.0
2010-06-03 15:15:00,67.76,67.78,67.69,67.71,56100.0,45.036,45.0493,44.9895,45.0028,56100.0
2010-06-03 15:20:00,67.7,67.8,67.7,67.8,41600.0,44.9961,45.0626,44.9961,45.0626,41600.0
2010-06-03 15:25:00,67.79,67.9,67.78,67.86,64700.0,45.0559,45.1291,45.0493,45.1025,64700.0
2010-06-03 15:30:00,67.86,67.88,67.78,67.81,57200.0,45.1025,45.1158,45.0493,45.0692,57200.0
2010-06-03 15:35:00,67.82,67.95,67.81,67.88,89800.0,45.0759,45.1623,45.0692,45.1158,89800.0
2010-06-03 15:40:00,67.88,67.96,67.86,67.96,83700.0,45.1158,45.1689,45.1025,45.1689,83700.0
2010-06-03 15:45:00,67.95,67.96,67.82,67.82,160600.0,45.1623,45.1689,45.0759,45.0759,160600.0
2010-06-03 15:50:00,67.83,67.85,67.77,67.79,172600.0,45.0825,45.0958,45.0427,45.0559,172600.0
2010-06-03 15:55:00,67.79,67.91,67.79,67.85,274500.0,45.0559,45.1357,45.0559,45.0958,274500.0
2010-06-04 09:30:00,66.82,67.2,66.77,67.1,100200.0,44.4112,44.6638,44.378,44.5973,100200.0
2010-06-04 09:35:00,67.11,67.38,66.99,67.32,273400.0,44.604,44.7834,44.5242,44.7436,273400.0
2010-06-04 09:40:00,67.32,68.09,67.16,67.57,236400.0,44.7436,45.2553,44.6372,44.9097,236400.0
2010-06-04 09:45:00,67.58,67.6,67.33,67.45,152400.0,44.9164,44.9297,44.7502,44.83,152400.0
2010-06-04 09:50:00,67.42,67.46,67.31,67.35,134000.0,44.81,44.8366,44.7369,44.7635,134000.0
2010-06-04 09:55:00,67.36,67.38,67.22,67.22,112900.0,44.7702,44.7834,44.6771,44.6771,112900.0
2010-06-04 10:00:00,67.22,67.28,67.13,67.28,136500.0,44.6771,44.717,44.6173,44.717,136500.0
2010-06-04 10:05:00,67.27,67.3,67.21,67.27,94800.0,44.7103,44.7303,44.6705,44.7103,94800.0
2010-06-04 10:10:00,67.27,67.41,67.25,67.35,69200.0,44.7103,44.8034,44.697,44.7635,69200.0
2010-06-04 10:15:00,67.35,67.36,67.22,67.31,95900.0,44.7635,44.7702,44.6771,44.7369,95900.0
2010-06-04 10:20:00,67.31,67.33,67.21,67.3,131200.0,44.7369,44.7502,44.6705,44.7303,131200.0
2010-06-04 10:25:00,67.31,67.36,67.26,67.31,78300.0,44.7369,44.7702,44.7037,44.7369,78300.0
2010-06-04 10:30:00,67.31,67.36,67.28,67.33,94600.0,44.7369,44.7702,44.717,44.7502,94600.0
2010-06-04 10:35:00,67.32,67.47,67.26,67.34,112300.0,44.7436,44.8433,44.7037,44.7569,112300.0
2010-06-04 10:40:00,67.32,67.36,67.3,67.32,80400.0,44.7436,44.7702,44.7303,44.7436,80400.0
2010-06-04 10:45:00,67.31,67.35,67.24,67.33,53300.0,44.7369,44.7635,44.6904,44.7502,53300.0
2010-06-04 10:50:00,67.32,67.34,67.29,67.31,49200.0,44.7436,44.7569,44.7236,44.7369,49200.0
2010-06-04 10:55:00,67.32,67.32,67.24,67.26,47300.0,44.7436,44.7436,44.6904,44.7037,47300.0
2010-06-04 11:00:00,67.25,67.37,67.23,67.37,43900.0,44.697,44.7768,44.6838,44.7768,43900.0
2010-06-04 11:05:00,67.36,67.43,67.35,67.42,30600.0,44.7702,44.8167,44.7635,44.81,30600.0
2010-06-04 11:10:00,67.41,67.41,67.31,67.37,29800.0,44.8034,44.8034,44.7369,44.7768,29800.0
2010-06-04 11:15:00,67.37,67.42,67.18,67.18,58300.0,44.7768,44.81,44.6505,44.6505,58300.0
2010-06-04 11:20:00,67.18,67.21,67.04,67.04,53900.0,44.6505,44.6705,44.5575,44.5575,53900.0
2010-06-04 11:25:00,67.04,67.14,67.02,67.09,49700.0,44.5575,44.6239,44.5442,44.5907,49700.0
2010-06-04 11:30:00,67.08,67.09,67.0,67.01,45400.0,44.5841,44.5907,44.5309,44.5375,45400.0
2010-06-04 11:35:00,67.01,67.11,66.96,67.03,140600.0,44.5375,44.604,44.5043,44.5508,140600.0
2010-06-04 11:40:00,67.03,67.08,67.0,67.05,56800.0,44.5508,44.5841,44.5309,44.5641,56800.0
2010-06-04 11:45:00,67.05,67.13,67.05,67.13,33400.0,44.5641,44.6173,44.5641,44.6173,33400.0
2010-06-04 11:50:00,67.14,67.14,67.01,67.02,28700.0,44.6239,44.6239,44.5375,44.5442,28700.0
2010-06-04 11:55:00,67.02,67.07,67.01,67.01,38400.0,44.5442,44.5774,44.5375,44.5375,38400.0
2010-06-04 12:00:00,67.0,67.0,66.83,66.86,63300.0,44.5309,44.5309,44.4179,44.4378,63300.0
2010-06-04 12:05:00,66.86,66.86,66.67,66.74,85700.0,44.4378,44.4378,44.3116,44.3581,85700.0
2010-06-04 12:10:00,66.73,66.86,66.72,66.86,52600.0,44.3514,44.4378,44.3448,44.4378,52600.0
2010-06-04 12:15:00,66.87,66.91,66.84,66.87,59800.0,44.4445,44.4711,44.4245,44.4445,59800.0
2010-06-04 12:20:00,66.88,66.93,66.88,66.92,37500.0,44.4511,44.4844,44.4511,44.4777,37500.0
2010-06-04 12:25:00,66.93,67.0,66.93,66.97,50200.0,44.4844,44.5309,44.4844,44.5109,50200.0
2010-06-04 12:30:00,66.97,67.03,66.95,66.96,59900.0,44.5109,44.5508,44.4977,44.5043,59900.0
2010-06-04 12:35:00,66.95,66.95,66.91,66.92,28000.0,44.4977,44.4977,44.4711,44.4777,28000.0
2010-06-04 12:40:00,66.92,66.92,66.84,66.89,36800.0,44.4777,44.4777,44.4245,44.4578,36800.0
2010-06-04 12:45:00,66.89,67.0,66.89,66.99,29200.0,44.4578,44.5309,44.4578,44.5242,29200.0
2010-06-04 12:50:00,66.99,67.05,66.99,67.03,37600.0,44.5242,44.5641,44.5242,44.5508,37600.0
2010-06-04 12:55:00,67.03,67.09,67.01,67.08,53100.0,44.5508,44.5907,44.5375,44.5841,53100.0
2010-06-04 13:00:00,67.09,67.14,67.04,67.11,46000.0,44.5907,44.6239,44.5575,44.604,46000.0
2010-06-04 13:05:00,67.12,67.2,67.06,67.18,56500.0,44.6106,44.6638,44.5708,44.6505,56500.0
2010-06-04 13:10:00,67.18,67.18,67.04,67.05,23200.0,44.6505,44.6505,44.5575,44.5641,23200.0
2010-06-04 13:15:00,67.05,67.05,66.96,67.02,39100.0,44.5641,44.5641,44.5043,44.5442,39100.0
2010-06-04 13:20:00,67.01,67.01,66.9,66.94,41400.0,44.5375,44.5375,44.4644,44.491,41400.0
2010-06-04 13:25:00,66.95,66.98,66.89,66.94,47000.0,44.4977,44.5176,44.4578,44.491,47000.0
2010-06-04 13:30:00,66.93,66.97,66.89,66.96,30000.0,44.4844,44.5109,44.4578,44.5043,30000.0
2010-06-04 13:35:00,66.96,67.02,66.93,66.94,63600.0,44.5043,44.5442,44.4844,44.491,63600.0
2010-06-04 13:40:00,66.94,66.97,66.88,66.96,31200.0,44.491,44.5109,44.4511,44.5043,31200.0
2010-06-04 13:45:00,66.95,66.99,66.94,66.94,48600.0,44.4977,44.5242,44.491,44.491,48600.0
2010-06-04 13:50:00,66.94,66.95,66.83,66.85,59000.0,44.491,44.4977,44.4179,44.4312,59000.0
2010-06-04 13:55:00,66.85,66.88,66.83,66.88,35100.0,44.4312,44.4511,44.4179,44.4511,35100.0
2010-06-04 14:00:00,66.89,66.98,66.87,66.96,63800.0,44.4578,44.5176,44.4445,44.5043,63800.0
2010-06-04 14:05:00,66.95,66.96,66.86,66.91,104100.0,44.4977,44.5043,44.4378,44.4711,104100.0
2010-06-04 14:10:00,66.91,67.0,66.9,66.99,57600.0,44.4711,44.5309,44.4644,44.5242,57600.0
2010-06-04 14:15:00,66.98,66.99,66.92,66.93,56700.0,44.5176,44.5242,44.4777,44.4844,56700.0
2010-06-04 14:20:00,66.92,67.03,66.91,66.99,54700.0,44.4777,44.5508,44.4711,44.5242,54700.0
2010-06-04 14:25:00,66.98,66.98,66.85,66.91,95500.0,44.5176,44.5176,44.4312,44.4711,95500.0
2010-06-04 14:30:00,66.9,66.99,66.88,66.95,52000.0,44.4644,44.5242,44.4511,44.4977,52000.0
2010-06-04 14:35:00,66.96,66.96,66.84,66.87,80400.0,44.5043,44.5043,44.4245,44.4445,80400.0
2010-06-04 14:40:00,66.87,66.87,66.78,66.8,83300.0,44.4445,44.4445,44.3847,44.398,83300.0
2010-06-04 14:45:00,66.79,66.82,66.65,66.65,116200.0,44.3913,44.4112,44.2983,44.2983,116200.0
2010-06-04 14:50:00,66.66,66.68,66.55,66.63,178100.0,44.3049,44.3182,44.2318,44.285,178100.0
2010-06-04 14:55:00,66.63,66.64,66.54,66.56,104800.0,44.285,44.2916,44.2251,44.2384,104800.0
2010-06-04 15:00:00,66.56,66.75,66.55,66.74,116000.0,44.2384,44.3647,44.2318,44.3581,116000.0
2010-06-04 15:05:00,66.74,66.78,66.66,66.78,154600.0,44.3581,44.3847,44.3049,44.3847,154600.0
2010-06-04 15:10:00,66.79,66.84,66.78,66.8,75300.0,44.3913,44.4245,44.3847,44.398,75300.0
2010-06-04 15:15:00,66.81,66.84,66.71,66.81,99300.0,44.4046,44.4245,44.3381,44.4046,99300.0
2010-06-04 15:20:00,66.82,66.84,66.74,66.77,124600.0,44.4112,44.4245,44.3581,44.378,124600.0
2010-06-04 15:25:00,66.77,66.78,66.68,66.68,99800.0,44.378,44.3847,44.3182,44.3182,99800.0
2010-06-04 15:30:00,66.68,66.76,66.68,66.72,120900.0,44.3182,44.3714,44.3182,44.3448,120900.0
2010-06-04 15:35:00,66.71,66.76,66.65,66.68,120800.0,44.3381,44.3714,44.2983,44.3182,120800.0
2010-06-04 15:40:00,66.69,66.75,66.53,66.67,269500.0,44.3248,44.3647,44.2185,44.3116,269500.0
2010-06-04 15:45:00,66.66,66.81,66.64,66.78,216500.0,44.3049,44.4046,44.2916,44.3847,216500.0
2010-06-04 15:50:00,66.79,66.81,66.52,66.55,255700.0,44.3913,44.4046,44.2119,44.2318,255700.0
2010-06-04 15:55:00,66.54,66.7,66.52,66.7,459400.0,44.2251,44.3315,44.2119,44.3315,459400.0
2010-06-07 09:30:00,66.64,66.64,66.36,66.49,186200.0,44.2916,44.2916,44.1055,44.1919,186200.0
2010-06-07 09:35:00,66.49,66.65,66.46,66.53,152600.0,44.1919,44.2983,44.172,44.2185,152600.0
2010-06-07 09:40:00,66.53,66.54,66.25,66.27,183900.0,44.2185,44.2251,44.0324,44.0457,183900.0
2010-06-07 09:45:00,66.26,66.59,66.26,66.54,135000.0,44.0391,44.2584,44.0391,44.2251,135000.0
2010-06-07 09:50:00,66.56,66.62,66.53,66.61,73200.0,44.2384,44.2783,44.2185,44.2717,73200.0
2010-06-07 09:55:00,66.62,66.74,66.6,66.7,76400.0,44.2783,44.3581,44.265,44.3315,76400.0
2010-06-07 10:00:00,66.7,66.84,66.6,66.81,101500.0,44.3315,44.4245,44.265,44.4046,101500.0
2010-06-07 10:05:00,66.81,66.89,66.71,66.86,117400.0,44.4046,44.4578,44.3381,44.4378,117400.0
2010-06-07 10:10:00,66.85,66.9,66.82,66.84,77900.0,44.4312,44.4644,44.4112,44.4245,77900.0
2010-06-07 10:15:00,66.84,66.86,66.76,66.76,80400.0,44.4245,44.4378,44.3714,44.3714,80400.0
2010-06-07 10:20:00,66.75,66.76,66.67,66.75,106900.0,44.3647,44.3714,44.3116,44.3647,106900.0
2010-06-07 10:25:00,66.75,66.8,66.64,66.7,80200.0,44.3647,44.398,44.2916,44.3315,80200.0
2010-06-07 10:30:00,66.7,66.71,66.61,66.61,72300.0,44.3315,44.3381,44.2717,44.2717,72300.0
2010-06-07 10:35:00,66.62,66.68,66.57,66.58,78300.0,44.2783,44.3182,44.2451,44.2517,78300.0
2010-06-07 10:40:00,66.58,66.68,66.57,66.68,84600.0,44.2517,44.3182,44.2451,44.3182,84600.0
2010-06-07 10:45:00,66.68,66.79,66.66,66.72,137600.0,44.3182,44.3913,44.3049,44.3448,137600.0
2010-06-07 10:50:00,66.72,66.8,66.69,66.79,157800.0,44.3448,44.398,44.3248,44.3913,157800.0
2010-06-07 10:55:00,66.79,66.82,66.69,66.72,178300.0,44.3913,44.4112,44.3248,44.3448,178300.0
2010-06-07 11:00:00,66.73,66.84,66.7,66.78,118800.0,44.3514,44.4245,44.3315,44.3847,118800.0
2010-06-07 11:05:00,66.78,66.84,66.76,66.84,126400.0,44.3847,44.4245,44.3714,44.4245,126400.0
2010-06-07 11:10:00,66.84,66.84,66.64,66.68,123400.0,44.4245,44.4245,44.2916,44.3182,123400.0
2010-06-07 11:15:00,66.67,66.74,66.66,66.72,208600.0,44.3116,44.3581,44.3049,44.3448,208600.0
2010-06-07 11:20:00,66.73,66.77,66.7,66.73,65100.0,44.3514,44.378,44.3315,44.3514,65100.0
2010-06-07 11:25:00,66.72,66.88,66.71,66.86,92100.0,44.3448,44.4511,44.3381,44.4378,92100.0
2010-06-07 11:30:00,66.86,67.0,66.85,66.98,102800.0,44.4378,44.5309,44.4312,44.5176,102800.0
2010-06-07 11:35:00,66.99,67.11,66.97,67.11,142900.0,44.5242,44.604,44.5109,44.604,142900.0
2010-06-07 11:40:00,67.1,67.31,67.1,67.3,158300.0,44.5973,44.7369,44.5973,44.7303,158300.0
2010-06-07 11:45:00,67.3,67.4,67.29,67.36,183400.0,44.7303,44.7967,44.7236,44.7702,183400.0
2010-06-07 11:50:00,67.36,67.36,67.26,67.31,143300.0,44.7702,44.7702,44.7037,44.7369,143300.0
2010-06-07 11:55:00,67.31,67.33,67.22,67.33,55000.0,44.7369,44.7502,44.6771,44.7502,55000.0
2010-06-07 12:00:00,67.32,67.63,67.29,67.63,153100.0,44.7436,44.9496,44.7236,44.9496,153100.0
2010-06-07 12:05:00,67.62,67.67,67.51,67.51,112400.0,44.943,44.9762,44.8699,44.8699,112400.0
2010-06-07 12:10:00,67.51,67.53,67.43,67.43,29100.0,44.8699,44.8831,44.8167,44.8167,29100.0
2010-06-07 12:15:00,67.43,67.45,67.34,67.36,54000.0,44.8167,44.83,44.7569,44.7702,54000.0
2010-06-07 12:20:00,67.36,67.4,67.35,67.37,119900.0,44.7702,44.7967,44.7635,44.7768,119900.0
2010-06-07 12:25:00,67.37,67.37,67.24,67.24,49700.0,44.7768,44.7768,44.6904,44.6904,49700.0
2010-06-07 12:30:00,67.26,67.29,67.24,67.29,28700.0,44.7037,44.7236,44.6904,44.7236,28700.0
2010-06-07 12:35:00,67.29,67.37,67.28,67.36,53400.0,44.7236,44.7768,44.717,44.7702,53400.0
2010-06-07 12:40:00,67.37,67.43,67.36,67.39,44800.0,44.7768,44.8167,44.7702,44.7901,44800.0
2010-06-07 12:45:00,67.38,67.41,67.34,67.37,39500.0,44.7834,44.8034,44.7569,44.7768,39500.0
2010-06-07 12:50:00,67.37,67.47,67.37,67.46,43200.0,44.7768,44.8433,44.7768,44.8366,43200.0
2010-06-07 12:55:00,67.46,67.47,67.43,67.44,38300.0,44.8366,44.8433,44.8167,44.8233,38300.0
2010-06-07 13:00:00,67.44,67.44,67.32,67.34,36100.0,44.8233,44.8233,44.7436,44.7569,36100.0
2010-06-07 13:05:00,67.35,67.37,67.27,67.3,52800.0,44.7635,44.7768,44.7103,44.7303,52800.0
2010-06-07 13:10:00,67.3,67.36,67.28,67.35,162000.0,44.7303,44.7702,44.717,44.7635,162000.0
2010-06-07 13:15:00,67.35,67.48,67.34,67.47,116600.0,44.7635,44.8499,44.7569,44.8433,116600.0
2010-06-07 13:20:00,67.48,67.58,67.47,67.53,81800.0,44.8499,44.9164,44.8433,44.8831,81800.0
2010-06-07 13:25:00,67.53,67.65,67.53,67.65,67300.0,44.8831,44.9629,44.8831,44.9629,67300.0
2010-06-07 13:30:00,67.64,67.77,67.63,67.77,118800.0,44.9563,45.0427,44.9496,45.0427,118800.0
2010-06-07 13:35:00,67.78,67.82,67.77,67.79,138500.0,45.0493,45.0759,45.0427,45.0559,138500.0
2010-06-07 13:40:00,67.78,67.79,67.7,67.71,54500.0,45.0493,45.0559,44.9961,45.0028,54500.0
2010-06-07 13:45:00,67.71,67.73,67.54,67.55,74600.0,45.0028,45.0161,44.8898,44.8964,74600.0
2010-06-07 13:50:00,67.56,67.58,67.5,67.51,57500.0,44.9031,44.9164,44.8632,44.8699,57500.0
2010-06-07 13:55:00,67.51,67.52,67.46,67.48,66800.0,44.8699,44.8765,44.8366,44.8499,66800.0
2010-06-07 14:00:00,67.48,67.56,67.47,67.5,102900.0,44.8499,44.9031,44.8433,44.8632,102900.0
2010-06-07 14:05:00,67.51,67.51,67.37,67.39,70300.0,44.8699,44.8699,44.7768,44.7901,70300.0
2010-06-07 14:10:00,67.38,67.4,67.33,67.35,77700.0,44.7834,44.7967,44.7502,44.7635,77700.0
2010-06-07 14:15:00,67.34,67.35,67.25,67.28,51900.0,44.7569,44.7635,44.697,44.717,51900.0
2010-06-07 14:20:00,67.29,67.32,67.22,67.22,64300.0,44.7236,44.7436,44.6771,44.6771,64300.0
2010-06-07 14:25:00,67.22,67.33,67.22,67.27,78100.0,44.6771,44.7502,44.6771,44.7103,78100.0
2010-06-07 14:30:00,67.26,67.3,67.17,67.17,74100.0,44.7037,44.7303,44.6439,44.6439,74100.0
2010-06-07 14:35:00,67.17,67.19,67.11,67.13,57700.0,44.6439,44.6572,44.604,44.6173,57700.0
2010-06-07 14:40:00,67.13,67.14,67.06,67.13,94800.0,44.6173,44.6239,44.5708,44.6173,94800.0
2010-06-07 14:45:00,67.13,67.13,67.0,67.08,120100.0,44.6173,44.6173,44.5309,44.5841,120100.0
2010-06-07 14:50:00,67.08,67.14,67.03,67.06,124800.0,44.5841,44.6239,44.5508,44.5708,124800.0
2010-06-07 14:55:00,67.06,67.13,67.06,67.07,86900.0,44.5708,44.6173,44.5708,44.5774,86900.0
2010-06-07 15:00:00,67.07,67.19,67.07,67.18,93700.0,44.5774,44.6572,44.5774,44.6505,93700.0
2010-06-07 15:05:00,67.18,67.26,67.17,67.24,121600.0,44.6505,44.7037,44.6439,44.6904,121600.0
2010-06-07 15:10:00,67.24,67.26,67.12,67.13,75600.0,44.6904,44.7037,44.6106,44.6173,75600.0
2010-06-07 15:15:00,67.13,67.17,67.06,67.07,130100.0,44.6173,44.6439,44.5708,44.5774,130100.0
2010-06-07 15:20:00,67.07,67.08,67.0,67.03,180500.0,44.5774,44.5841,44.5309,44.5508,180500.0
2010-06-07 15:25:00,67.01,67.08,66.99,67.0,154200.0,44.5375,44.5841,44.5242,44.5309,154200.0
2010-06-07 15:30:00,67.0,67.04,66.99,67.03,206500.0,44.5309,44.5575,44.5242,44.5508,206500.0
2010-06-07 15:35:00,67.02,67.12,67.02,67.09,230700.0,44.5442,44.6106,44.5442,44.5907,230700.0
2010-06-07 15:40:00,67.09,67.09,66.98,67.02,296700.0,44.5907,44.5907,44.5176,44.5442,296700.0
2010-06-07 15:45:00,67.02,67.04,67.0,67.03,275500.0,44.5442,44.5575,44.5309,44.5508,275500.0
2010-06-07 15:50:00,67.02,67.06,66.85,66.88,274200.0,44.5442,44.5708,44.4312,44.4511,274200.0
2010-06-07 15:55:00,66.88,66.88,66.7,66.73,518100.0,44.4511,44.4511,44.3315,44.3514,518100.0
2010-06-08 09:30:00,67.16,67.3,66.76,66.91,230200.0,44.6372,44.7303,44.3714,44.4711,230200.0
2010-06-08 09:35:00,66.91,67.14,66.85,67.09,159800.0,44.4711,44.6239,44.4312,44.5907,159800.0
2010-06-08 09:40:00,67.09,67.15,66.64,66.64,130700.0,44.5907,44.6306,44.2916,44.2916,130700.0
2010-06-08 09:45:00,66.64,66.74,66.59,66.63,145400.0,44.2916,44.3581,44.2584,44.285,145400.0
2010-06-08 09:50:00,66.63,66.63,66.08,66.14,360000.0,44.285,44.285,43.9194,43.9593,360000.0
2010-06-08 09:55:00,66.14,66.16,65.81,65.91,331800.0,43.9593,43.9726,43.74,43.8064,331800.0
2010-06-08 10:00:00,65.91,66.36,65.9,66.35,161500.0,43.8064,44.1055,43.7998,44.0989,161500.0
2010-06-08 10:05:00,66.34,66.38,66.16,66.34,191100.0,44.0922,44.1188,43.9726,44.0922,191100.0
2010-06-08 10:10:00,66.34,66.35,66.22,66.27,113500.0,44.0922,44.0989,44.0125,44.0457,113500.0
2010-06-08 10:15:00,66.28,66.29,66.15,66.18,130300.0,44.0523,44.059,43.9659,43.9859,130300.0
2010-06-08 10:20:00,66.18,66.19,65.97,66.0,182900.0,43.9859,43.9925,43.8463,43.8662,182900.0
2010-06-08 10:25:00,65.99,66.12,65.93,66.04,200200.0,43.8596,43.946,43.8197,43.8928,200200.0
2010-06-08 10:30:00,66.05,66.07,65.98,66.04,158700.0,43.8995,43.9128,43.853,43.8928,158700.0
2010-06-08 10:35:00,66.05,66.2,66.03,66.14,154100.0,43.8995,43.9992,43.8862,43.9593,154100.0
2010-06-08 10:40:00,66.13,66.19,66.02,66.16,162400.0,43.9526,43.9925,43.8795,43.9726,162400.0
2010-06-08 10:45:00,66.18,66.38,66.14,66.36,158000.0,43.9859,44.1188,43.9593,44.1055,158000.0
2010-06-08 10:50:00,66.35,66.53,66.35,66.49,190600.0,44.0989,44.2185,44.0989,44.1919,190600.0
2010-06-08 10:55:00,66.49,66.68,66.47,66.64,153900.0,44.1919,44.3182,44.1786,44.2916,153900.0
2010-06-08 11:00:00,66.64,66.65,66.55,66.57,153700.0,44.2916,44.2983,44.2318,44.2451,153700.0
2010-06-08 11:05:00,66.58,66.61,66.39,66.46,173800.0,44.2517,44.2717,44.1255,44.172,173800.0
2010-06-08 11:10:00,66.47,66.58,66.12,66.53,281700.0,44.1786,44.2517,43.946,44.2185,281700.0
2010-06-08 11:15:00,66.54,66.64,66.5,66.62,153900.0,44.2251,44.2916,44.1986,44.2783,153900.0
2010-06-08 11:20:00,66.64,66.93,66.64,66.92,252600.0,44.2916,44.4844,44.2916,44.4777,252600.0
2010-06-08 11:25:00,66.93,66.93,66.73,66.83,146900.0,44.4844,44.4844,44.3514,44.4179,146900.0
2010-06-08 11:30:00,66.83,67.18,66.81,67.18,238500.0,44.4179,44.6505,44.4046,44.6505,238500.0
2010-06-08 11:35:00,67.16,67.28,67.05,67.23,204700.0,44.6372,44.717,44.5641,44.6838,204700.0
2010-06-08 11:40:00,67.22,67.23,67.1,67.12,96600.0,44.6771,44.6838,44.5973,44.6106,96600.0
2010-06-08 11:45:00,67.12,67.3,67.06,67.28,83800.0,44.6106,44.7303,44.5708,44.717,83800.0
2010-06-08 11:50:00,67.3,67.58,67.29,67.55,243600.0,44.7303,44.9164,44.7236,44.8964,243600.0
2010-06-08 11:55:00,67.55,67.59,67.47,67.54,106000.0,44.8964,44.923,44.8433,44.8898,106000.0
2010-06-08 12:00:00,67.53,67.58,67.45,67.45,120200.0,44.8831,44.9164,44.83,44.83,120200.0
2010-06-08 12:05:00,67.46,67.48,67.38,67.42,70300.0,44.8366,44.8499,44.7834,44.81,70300.0
2010-06-08 12:10:00,67.42,67.46,67.38,67.39,109500.0,44.81,44.8366,44.7834,44.7901,109500.0
2010-06-08 12:15:00,67.39,67.49,67.33,67.48,59200.0,44.7901,44.8566,44.7502,44.8499,59200.0
2010-06-08 12:20:00,67.48,67.5,67.44,67.46,60700.0,44.8499,44.8632,44.8233,44.8366,60700.0
2010-06-08 12:25:00,67.46,67.49,67.45,67.49,59600.0,44.8366,44.8566,44.83,44.8566,59600.0
2010-06-08 12:30:00,67.49,67.57,67.48,67.56,71200.0,44.8566,44.9097,44.8499,44.9031,71200.0
2010-06-08 12:35:00,67.56,67.62,67.5,67.61,69100.0,44.9031,44.943,44.8632,44.9363,69100.0
2010-06-08 12:40:00,67.61,67.74,67.61,67.69,74600.0,44.9363,45.0227,44.9363,44.9895,74600.0
2010-06-08 12:45:00,67.68,67.69,67.6,67.69,90200.0,44.9828,44.9895,44.9297,44.9895,90200.0
2010-06-08 12:50:00,67.69,67.85,67.68,67.78,93800.0,44.9895,45.0958,44.9828,45.0493,93800.0
2010-06-08 12:55:00,67.78,67.83,67.7,67.79,76600.0,45.0493,45.0825,44.9961,45.0559,76600.0
2010-06-08 13:00:00,67.78,67.83,67.77,67.79,89100.0,45.0493,45.0825,45.0427,45.0559,89100.0
2010-06-08 13:05:00,67.79,67.79,67.67,67.7,70800.0,45.0559,45.0559,44.9762,44.9961,70800.0
2010-06-08 13:10:00,67.69,67.7,67.58,67.61,52700.0,44.9895,44.9961,44.9164,44.9363,52700.0
2010-06-08 13:15:00,67.61,67.65,67.58,67.63,53300.0,44.9363,44.9629,44.9164,44.9496,53300.0
2010-06-08 13:20:00,67.63,67.69,67.56,67.56,72500.0,44.9496,44.9895,44.9031,44.9031,72500.0
2010-06-08 13:25:00,67.56,67.59,67.54,67.55,87000.0,44.9031,44.923,44.8898,44.8964,87000.0
2010-06-08 13:30:00,67.56,67.58,67.34,67.36,115900.0,44.9031,44.9164,44.7569,44.7702,115900.0
2010-06-08 13:35:00,67.37,67.45,67.35,67.42,74000.0,44.7768,44.83,44.7635,44.81,74000.0
2010-06-08 13:40:00,67.41,67.46,67.34,67.45,81600.0,44.8034,44.8366,44.7569,44.83,81600.0
2010-06-08 13:45:00,67.44,67.52,67.36,67.36,171100.0,44.8233,44.8765,44.7702,44.7702,171100.0
2010-06-08 13:50:00,67.35,67.39,67.28,67.29,79600.0,44.7635,44.7901,44.717,44.7236,79600.0
2010-06-08 13:55:00,67.29,67.45,67.21,67.45,101600.0,44.7236,44.83,44.6705,44.83,101600.0
2010-06-08 14:00:00,67.44,67.53,67.41,67.49,106700.0,44.8233,44.8831,44.8034,44.8566,106700.0
2010-06-08 14:05:00,67.48,67.5,67.38,67.38,77900.0,44.8499,44.8632,44.7834,44.7834,77900.0
2010-06-08 14:10:00,67.39,67.39,67.29,67.34,73700.0,44.7901,44.7901,44.7236,44.7569,73700.0
2010-06-08 14:15:00,67.32,67.5,67.29,67.49,93100.0,44.7436,44.8632,44.7236,44.8566,93100.0
2010-06-08 14:20:00,67.5,67.64,67.48,67.64,106300.0,44.8632,44.9563,44.8499,44.9563,106300.0
2010-06-08 14:25:00,67.65,67.78,67.64,67.71,105500.0,44.9629,45.0493,44.9563,45.0028,105500.0
2010-06-08 14:30:00,67.71,67.91,67.69,67.9,227300.0,45.0028,45.1357,44.9895,45.1291,227300.0
2010-06-08 14:35:00,67.9,67.97,67.86,67.86,156100.0,45.1291,45.1756,45.1025,45.1025,156100.0
2010-06-08 14:40:00,67.85,68.07,67.8,68.04,235300.0,45.0958,45.242,45.0626,45.2221,235300.0
2010-06-08 14:45:00,68.04,68.05,67.99,68.0,181900.0,45.2221,45.2288,45.1889,45.1955,181900.0
2010-06-08 14:50:00,68.0,68.01,67.87,67.88,207900.0,45.1955,45.2022,45.1091,45.1158,207900.0
2010-06-08 14:55:00,67.88,67.99,67.87,67.91,136100.0,45.1158,45.1889,45.1091,45.1357,136100.0
2010-06-08 15:00:00,67.9,68.04,67.84,67.99,172100.0,45.1291,45.2221,45.0892,45.1889,172100.0
2010-06-08 15:05:00,68.0,68.04,67.91,68.0,208400.0,45.1955,45.2221,45.1357,45.1955,208400.0
2010-06-08 15:10:00,68.01,68.02,67.94,67.98,136300.0,45.2022,45.2088,45.1556,45.1822,136300.0
2010-06-08 15:15:00,67.97,68.01,67.88,67.96,161500.0,45.1756,45.2022,45.1158,45.1689,161500.0
2010-06-08 15:20:00,67.96,68.07,67.93,68.0,195600.0,45.1689,45.242,45.149,45.1955,195600.0
2010-06-08 15:25:00,68.0,68.2,67.99,68.19,219800.0,45.1955,45.3285,45.1889,45.3218,219800.0
2010-06-08 15:30:00,68.19,68.33,68.18,68.19,281200.0,45.3218,45.4149,45.3152,45.3218,281200.0
2010-06-08 15:35:00,68.21,68.29,68.17,68.26,424700.0,45.3351,45.3883,45.3085,45.3683,424700.0
2010-06-08 15:40:00,68.27,68.4,68.22,68.37,330200.0,45.375,45.4614,45.3417,45.4414,330200.0
2010-06-08 15:45:00,68.37,68.37,68.25,68.26,329600.0,45.4414,45.4414,45.3617,45.3683,329600.0
2010-06-08 15:50:00,68.26,68.43,68.26,68.33,413900.0,45.3683,45.4813,45.3683,45.4149,413900.0
2010-06-08 15:55:00,68.34,68.45,68.29,68.37,676600.0,45.4215,45.4946,45.3883,45.4414,676600.0
2010-06-09 09:30:00,68.68,68.89,68.51,68.84,261100.0,45.6475,45.7871,45.5345,45.7538,261100.0
2010-06-09 09:35:00,68.85,68.86,68.56,68.74,150000.0,45.7605,45.7671,45.5677,45.6874,150000.0
2010-06-09 09:40:00,68.74,68.9,68.68,68.76,144100.0,45.6874,45.7937,45.6475,45.7007,144100.0
2010-06-09 09:45:00,68.76,68.84,68.68,68.74,128500.0,45.7007,45.7538,45.6475,45.6874,128500.0
2010-06-09 09:50:00,68.73,68.75,68.53,68.53,112400.0,45.6807,45.694,45.5478,45.5478,112400.0
2010-06-09 09:55:00,68.53,68.65,68.53,68.62,69300.0,45.5478,45.6275,45.5478,45.6076,69300.0
2010-06-09 10:00:00,68.61,68.66,68.44,68.54,73600.0,45.601,45.6342,45.488,45.5544,73600.0
2010-06-09 10:05:00,68.53,68.55,68.38,68.4,71900.0,45.5478,45.5611,45.4481,45.4614,71900.0
2010-06-09 10:10:00,68.4,68.47,68.39,68.44,87300.0,45.4614,45.5079,45.4547,45.488,87300.0
2010-06-09 10:15:00,68.43,68.65,68.43,68.58,80300.0,45.4813,45.6275,45.4813,45.581,80300.0
2010-06-09 10:20:00,68.58,68.61,68.42,68.43,80900.0,45.581,45.601,45.4747,45.4813,80900.0
2010-06-09 10:25:00,68.44,68.45,68.38,68.4,51300.0,45.488,45.4946,45.4481,45.4614,51300.0
2010-06-09 10:30:00,68.4,68.43,68.32,68.43,100300.0,45.4614,45.4813,45.4082,45.4813,100300.0
2010-06-09 10:35:00,68.43,68.44,68.3,68.3,106500.0,45.4813,45.488,45.3949,45.3949,106500.0
2010-06-09 10:40:00,68.3,68.33,68.24,68.33,103000.0,45.3949,45.4149,45.355,45.4149,103000.0
2010-06-09 10:45:00,68.33,68.5,68.33,68.44,109300.0,45.4149,45.5278,45.4149,45.488,109300.0
2010-06-09 10:50:00,68.44,68.47,68.41,68.41,91400.0,45.488,45.5079,45.468,45.468,91400.0
2010-06-09 10:55:00,68.41,68.44,68.34,68.43,73300.0,45.468,45.488,45.4215,45.4813,73300.0
2010-06-09 11:00:00,68.43,68.46,68.39,68.45,105700.0,45.4813,45.5013,45.4547,45.4946,105700.0
2010-06-09 11:05:00,68.46,68.53,68.43,68.49,128400.0,45.5013,45.5478,45.4813,45.5212,128400.0
2010-06-09 11:10:00,68.49,68.51,68.39,68.42,138900.0,45.5212,45.5345,45.4547,45.4747,138900.0
2010-06-09 11:15:00,68.42,68.49,68.36,68.47,113400.0,45.4747,45.5212,45.4348,45.5079,113400.0
2010-06-09 11:20:00,68.47,68.5,68.44,68.47,121500.0,45.5079,45.5278,45.488,45.5079,121500.0
2010-06-09 11:25:00,68.47,68.58,68.45,68.56,167600.0,45.5079,45.581,45.4946,45.5677,167600.0
2010-06-09 11:30:00,68.57,68.7,68.56,68.67,128200.0,45.5744,45.6608,45.5677,45.6408,128200.0
2010-06-09 11:35:00,68.67,68.68,68.6,68.61,85300.0,45.6408,45.6475,45.5943,45.601,85300.0
2010-06-09 11:40:00,68.61,68.7,68.61,68.67,80400.0,45.601,45.6608,45.601,45.6408,80400.0
2010-06-09 11:45:00,68.67,68.68,68.59,68.61,92900.0,45.6408,45.6475,45.5877,45.601,92900.0
2010-06-09 11:50:00,68.61,68.7,68.6,68.69,46100.0,45.601,45.6608,45.5943,45.6541,46100.0
2010-06-09 11:55:00,68.69,68.72,68.65,68.71,78600.0,45.6541,45.6741,45.6275,45.6674,78600.0
2010-06-09 12:00:00,68.7,68.75,68.69,68.72,44100.0,45.6608,45.694,45.6541,45.6741,44100.0
2010-06-09 12:05:00,68.71,68.71,68.67,68.7,67200.0,45.6674,45.6674,45.6408,45.6608,67200.0
2010-06-09 12:10:00,68.71,68.77,68.71,68.72,65600.0,45.6674,45.7073,45.6674,45.6741,65600.0
2010-06-09 12:15:00,68.72,68.8,68.72,68.78,56900.0,45.6741,45.7272,45.6741,45.7139,56900.0
2010-06-09 12:20:00,68.78,68.79,68.73,68.78,48700.0,45.7139,45.7206,45.6807,45.7139,48700.0
2010-06-09 12:25:00,68.77,68.8,68.68,68.7,40400.0,45.7073,45.7272,45.6475,45.6608,40400.0
2010-06-09 12:30:00,68.7,68.72,68.66,68.67,36700.0,45.6608,45.6741,45.6342,45.6408,36700.0
2010-06-09 12:35:00,68.67,68.69,68.64,68.67,49900.0,45.6408,45.6541,45.6209,45.6408,49900.0
2010-06-09 12:40:00,68.68,68.7,68.6,68.61,37300.0,45.6475,45.6608,45.5943,45.601,37300.0
2010-06-09 12:45:00,68.61,68.67,68.6,68.66,39100.0,45.601,45.6408,45.5943,45.6342,39100.0
2010-06-09 12:50:00,68.66,68.72,68.64,68.69,54200.0,45.6342,45.6741,45.6209,45.6541,54200.0
2010-06-09 12:55:00,68.7,68.71,68.62,68.62,24500.0,45.6608,45.6674,45.6076,45.6076,24500.0
2010-06-09 13:00:00,68.62,68.64,68.54,68.55,32600.0,45.6076,45.6209,45.5544,45.5611,32600.0
2010-06-09 13:05:00,68.56,68.64,68.56,68.61,51100.0,45.5677,45.6209,45.5677,45.601,51100.0
2010-06-09 13:10:00,68.62,68.66,68.61,68.62,80200.0,45.6076,45.6342,45.601,45.6076,80200.0
2010-06-09 13:15:00,68.63,68.68,68.61,68.67,74300.0,45.6142,45.6475,45.601,45.6408,74300.0
2010-06-09 13:20:00,68.67,68.72,68.67,68.72,48100.0,45.6408,45.6741,45.6408,45.6741,48100.0
2010-06-09 13:25:00,68.73,68.77,68.69,68.69,36000.0,45.6807,45.7073,45.6541,45.6541,36000.0
2010-06-09 13:30:00,68.7,68.74,68.65,68.65,70500.0,45.6608,45.6874,45.6275,45.6275,70500.0
2010-06-09 13:35:00,68.65,68.73,68.65,68.7,48900.0,45.6275,45.6807,45.6275,45.6608,48900.0
2010-06-09 13:40:00,68.69,68.7,68.63,68.7,63700.0,45.6541,45.6608,45.6142,45.6608,63700.0
2010-06-09 13:45:00,68.7,68.75,68.63,68.69,68600.0,45.6608,45.694,45.6142,45.6541,68600.0
2010-06-09 13:50:00,68.69,68.74,68.63,68.68,29600.0,45.6541,45.6874,45.6142,45.6475,29600.0
2010-06-09 13:55:00,68.68,68.69,68.55,68.62,76000.0,45.6475,45.6541,45.5611,45.6076,76000.0
2010-06-09 14:00:00,68.62,68.73,68.56,68.56,211800.0,45.6076,45.6807,45.5677,45.5677,211800.0
2010-06-09 14:05:00,68.56,68.62,68.53,68.59,152400.0,45.5677,45.6076,45.5478,45.5877,152400.0
2010-06-09 14:10:00,68.59,68.7,68.57,68.7,124300.0,45.5877,45.6608,45.5744,45.6608,124300.0
2010-06-09 14:15:00,68.7,68.76,68.67,68.72,119500.0,45.6608,45.7007,45.6408,45.6741,119500.0
2010-06-09 14:20:00,68.72,68.74,68.62,68.69,123300.0,45.6741,45.6874,45.6076,45.6541,123300.0
2010-06-09 14:25:00,68.68,68.76,68.65,68.71,69800.0,45.6475,45.7007,45.6275,45.6674,69800.0
2010-06-09 14:30:00,68.71,68.77,68.68,68.72,94100.0,45.6674,45.7073,45.6475,45.6741,94100.0
2010-06-09 14:35:00,68.71,68.78,68.69,68.74,55300.0,45.6674,45.7139,45.6541,45.6874,55300.0
2010-06-09 14:40:00,68.73,68.74,68.64,68.65,85600.0,45.6807,45.6874,45.6209,45.6275,85600.0
2010-06-09 14:45:00,68.65,68.69,68.59,68.64,150800.0,45.6275,45.6541,45.5877,45.6209,150800.0
2010-06-09 14:50:00,68.64,68.67,68.59,68.6,87900.0,45.6209,45.6408,45.5877,45.5943,87900.0
2010-06-09 14:55:00,68.6,68.64,68.52,68.52,133700.0,45.5943,45.6209,45.5411,45.5411,133700.0
2010-06-09 15:00:00,68.52,68.64,68.48,68.59,153000.0,45.5411,45.6209,45.5146,45.5877,153000.0
2010-06-09 15:05:00,68.58,68.61,68.52,68.57,95900.0,45.581,45.601,45.5411,45.5744,95900.0
2010-06-09 15:10:00,68.57,68.61,68.53,68.57,217800.0,45.5744,45.601,45.5478,45.5744,217800.0
2010-06-09 15:15:00,68.57,68.61,68.44,68.49,180600.0,45.5744,45.601,45.488,45.5212,180600.0
2010-06-09 15:20:00,68.5,68.5,68.35,68.48,188800.0,45.5278,45.5278,45.4281,45.5146,188800.0
2010-06-09 15:25:00,68.48,68.57,68.47,68.52,168900.0,45.5146,45.5744,45.5079,45.5411,168900.0
2010-06-09 15:30:00,68.53,68.56,68.43,68.44,197900.0,45.5478,45.5677,45.4813,45.488,197900.0
2010-06-09 15:35:00,68.43,68.46,68.21,68.29,162900.0,45.4813,45.5013,45.3351,45.3883,162900.0
2010-06-09 15:40:00,68.3,68.36,68.19,68.22,207800.0,45.3949,45.4348,45.3218,45.3417,207800.0
2010-06-09 15:45:00,68.22,68.28,68.09,68.18,274000.0,45.3417,45.3816,45.2553,45.3152,274000.0
2010-06-09 15:50:00,68.17,68.2,68.04,68.18,236300.0,45.3085,45.3285,45.2221,45.3152,236300.0
2010-06-09 15:55:00,68.19,68.47,68.09,68.27,570900.0,45.3218,45.5079,45.2553,45.375,570900.0
2010-06-10 09:30:00,68.98,69.04,68.71,69.01,167500.0,45.8469,45.8867,45.6674,45.8668,167500.0
2010-06-10 09:35:00,69.0,69.06,68.96,68.99,87200.0,45.8602,45.9,45.8336,45.8535,87200.0
2010-06-10 09:40:00,68.99,69.05,68.87,68.97,102700.0,45.8535,45.8934,45.7738,45.8402,102700.0
2010-06-10 09:45:00,68.97,69.0,68.89,69.0,99500.0,45.8402,45.8602,45.7871,45.8602,99500.0
2010-06-10 09:50:00,69.0,69.02,68.88,69.0,230400.0,45.8602,45.8735,45.7804,45.8602,230400.0
2010-06-10 09:55:00,69.0,69.02,68.93,68.99,127800.0,45.8602,45.8735,45.8136,45.8535,127800.0
2010-06-10 10:00:00,69.0,69.05,68.95,68.97,223900.0,45.8602,45.8934,45.8269,45.8402,223900.0
2010-06-10 10:05:00,68.98,69.12,68.97,69.09,122100.0,45.8469,45.9399,45.8402,45.92,122100.0
2010-06-10 10:10:00,69.1,69.14,69.04,69.14,82200.0,45.9266,45.9532,45.8867,45.9532,82200.0
2010-06-10 10:15:00,69.14,69.28,69.12,69.24,99900.0,45.9532,46.0463,45.9399,46.0197,99900.0
2010-06-10 10:20:00,69.24,69.26,69.15,69.2,83600.0,46.0197,46.033,45.9599,45.9931,83600.0
2010-06-10 10:25:00,69.21,69.24,69.01,69.2,103500.0,45.9997,46.0197,45.8668,45.9931,103500.0
2010-06-10 10:30:00,69.2,69.35,69.2,69.28,98600.0,45.9931,46.0928,45.9931,46.0463,98600.0
2010-06-10 10:35:00,69.28,69.35,69.21,69.24,65200.0,46.0463,46.0928,45.9997,46.0197,65200.0
2010-06-10 10:40:00,69.23,69.34,69.16,69.33,61400.0,46.013,46.0861,45.9665,46.0795,61400.0
2010-06-10 10:45:00,69.33,69.33,69.19,69.21,115200.0,46.0795,46.0795,45.9864,45.9997,115200.0
2010-06-10 10:50:00,69.21,69.21,69.11,69.19,34900.0,45.9997,45.9997,45.9333,45.9864,34900.0
2010-06-10 10:55:00,69.17,69.17,69.06,69.11,51000.0,45.9732,45.9732,45.9,45.9333,51000.0
2010-06-10 11:00:00,69.11,69.21,69.09,69.17,53600.0,45.9333,45.9997,45.92,45.9732,53600.0
2010-06-10 11:05:00,69.18,69.2,69.16,69.19,30500.0,45.9798,45.9931,45.9665,45.9864,30500.0
2010-06-10 11:10:00,69.2,69.21,69.18,69.18,54500.0,45.9931,45.9997,45.9798,45.9798,54500.0
2010-06-10 11:15:00,69.19,69.21,69.17,69.18,39800.0,45.9864,45.9997,45.9732,45.9798,39800.0
2010-06-10 11:20:00,69.19,69.2,69.14,69.19,46100.0,45.9864,45.9931,45.9532,45.9864,46100.0
2010-06-10 11:25:00,69.18,69.19,69.15,69.17,42200.0,45.9798,45.9864,45.9599,45.9732,42200.0
2010-06-10 11:30:00,69.17,69.22,69.13,69.13,66400.0,45.9732,46.0064,45.9466,45.9466,66400.0
2010-06-10 11:35:00,69.14,69.17,69.08,69.15,58000.0,45.9532,45.9732,45.9133,45.9599,58000.0
2010-06-10 11:40:00,69.15,69.2,69.12,69.16,58200.0,45.9599,45.9931,45.9399,45.9665,58200.0
2010-06-10 11:45:00,69.17,69.19,69.11,69.17,86200.0,45.9732,45.9864,45.9333,45.9732,86200.0
2010-06-10 11:50:00,69.17,69.22,69.15,69.19,59300.0,45.9732,46.0064,45.9599,45.9864,59300.0
2010-06-10 11:55:00,69.19,69.21,69.16,69.19,89000.0,45.9864,45.9997,45.9665,45.9864,89000.0
2010-06-10 12:00:00,69.2,69.25,69.18,69.19,124600.0,45.9931,46.0263,45.9798,45.9864,124600.0
2010-06-10 12:05:00,69.2,69.23,69.14,69.19,108400.0,45.9931,46.013,45.9532,45.9864,108400.0
2010-06-10 12:10:00,69.19,69.23,69.05,69.11,56300.0,45.9864,46.013,45.8934,45.9333,56300.0
2010-06-10 12:15:00,69.1,69.12,69.03,69.03,56500.0,45.9266,45.9399,45.8801,45.8801,56500.0
2010-06-10 12:20:00,69.03,69.18,69.03,69.16,54700.0,45.8801,45.9798,45.8801,45.9665,54700.0
2010-06-10 12:25:00,69.17,69.19,69.11,69.12,69800.0,45.9732,45.9864,45.9333,45.9399,69800.0
2010-06-10 12:30:00,69.11,69.2,69.11,69.2,29600.0,45.9333,45.9931,45.9333,45.9931,29600.0
2010-06-10 12:35:00,69.14,69.19,69.11,69.15,42600.0,45.9532,45.9864,45.9333,45.9599,42600.0
2010-06-10 12:40:00,69.14,69.15,69.03,69.03,38200.0,45.9532,45.9599,45.8801,45.8801,38200.0
2010-06-10 12:45:00,69.03,69.06,68.97,69.0,57600.0,45.8801,45.9,45.8402,45.8602,57600.0
2010-06-10 12:50:00,69.0,69.09,68.99,69.08,33800.0,45.8602,45.92,45.8535,45.9133,33800.0
2010-06-10 12:55:00,69.07,69.07,68.99,69.04,44500.0,45.9067,45.9067,45.8535,45.8867,44500.0
2010-06-10 13:00:00,69.03,69.03,68.91,68.92,49500.0,45.8801,45.8801,45.8003,45.807,49500.0
2010-06-10 13:05:00,68.92,68.99,68.91,68.97,55900.0,45.807,45.8535,45.8003,45.8402,55900.0
2010-06-10 13:10:00,68.96,69.04,68.94,69.02,39600.0,45.8336,45.8867,45.8203,45.8735,39600.0
2010-06-10 13:15:00,69.01,69.02,68.89,68.92,55500.0,45.8668,45.8735,45.7871,45.807,55500.0
2010-06-10 13:20:00,68.91,68.95,68.89,68.93,34300.0,45.8003,45.8269,45.7871,45.8136,34300.0
2010-06-10 13:25:00,68.93,69.06,68.93,69.0,42300.0,45.8136,45.9,45.8136,45.8602,42300.0
2010-06-10 13:30:00,69.0,69.1,69.0,69.06,55900.0,45.8602,45.9266,45.8602,45.9,55900.0
2010-06-10 13:35:00,69.06,69.1,69.05,69.07,41500.0,45.9,45.9266,45.8934,45.9067,41500.0
2010-06-10 13:40:00,69.07,69.08,69.05,69.07,22600.0,45.9067,45.9133,45.8934,45.9067,22600.0
2010-06-10 13:45:00,69.07,69.18,69.07,69.18,76900.0,45.9067,45.9798,45.9067,45.9798,76900.0
2010-06-10 13:50:00,69.17,69.17,69.06,69.09,59900.0,45.9732,45.9732,45.9,45.92,59900.0
2010-06-10 13:55:00,69.09,69.13,69.06,69.11,27300.0,45.92,45.9466,45.9,45.9333,27300.0
2010-06-10 14:00:00,69.1,69.11,69.04,69.04,26900.0,45.9266,45.9333,45.8867,45.8867,26900.0
2010-06-10 14:05:00,69.04,69.04,68.83,68.85,99000.0,45.8867,45.8867,45.7472,45.7605,99000.0
2010-06-10 14:10:00,68.84,68.91,68.81,68.9,55700.0,45.7538,45.8003,45.7339,45.7937,55700.0
2010-06-10 14:15:00,68.91,69.03,68.9,69.01,40100.0,45.8003,45.8801,45.7937,45.8668,40100.0
2010-06-10 14:20:00,69.01,69.08,68.91,68.93,91100.0,45.8668,45.9133,45.8003,45.8136,91100.0
2010-06-10 14:25:00,68.93,68.95,68.9,68.94,34800.0,45.8136,45.8269,45.7937,45.8203,34800.0
2010-06-10 14:30:00,68.93,69.06,68.93,69.05,29000.0,45.8136,45.9,45.8136,45.8934,29000.0
2010-06-10 14:35:00,69.05,69.12,69.04,69.09,43100.0,45.8934,45.9399,45.8867,45.92,43100.0
2010-06-10 14:40:00,69.1,69.21,69.09,69.18,53000.0,45.9266,45.9997,45.92,45.9798,53000.0
2010-06-10 14:45:00,69.18,69.18,69.13,69.16,53000.0,45.9798,45.9798,45.9466,45.9665,53000.0
2010-06-10 14:50:00,69.16,69.17,69.13,69.15,31400.0,45.9665,45.9732,45.9466,45.9599,31400.0
2010-06-10 14:55:00,69.15,69.17,68.99,69.01,105300.0,45.9599,45.9732,45.8535,45.8668,105300.0
2010-06-10 15:00:00,69.01,69.12,68.92,68.93,100800.0,45.8668,45.9399,45.807,45.8136,100800.0
2010-06-10 15:05:00,68.93,69.15,68.92,69.11,65100.0,45.8136,45.9599,45.807,45.9333,65100.0
2010-06-10 15:10:00,69.11,69.14,69.05,69.06,68200.0,45.9333,45.9532,45.8934,45.9,68200.0
2010-06-10 15:15:00,69.06,69.21,69.02,69.21,79700.0,45.9,45.9997,45.8735,45.9997,79700.0
2010-06-10 15:20:00,69.21,69.29,69.18,69.24,92600.0,45.9997,46.0529,45.9798,46.0197,92600.0
2010-06-10 15:25:00,69.25,69.27,69.2,69.22,42600.0,46.0263,46.0396,45.9931,46.0064,42600.0
2010-06-10 15:30:00,69.22,69.24,69.16,69.2,103200.0,46.0064,46.0197,45.9665,45.9931,103200.0
2010-06-10 15:35:00,69.21,69.23,69.17,69.19,84300.0,45.9997,46.013,45.9732,45.9864,84300.0
2010-06-10 15:40:00,69.18,69.3,69.18,69.3,119700.0,45.9798,46.0596,45.9798,46.0596,119700.0
2010-06-10 15:45:00,69.29,69.3,69.22,69.24,149200.0,46.0529,46.0596,46.0064,46.0197,149200.0
2010-06-10 15:50:00,69.24,69.35,69.22,69.33,261500.0,46.0197,46.0928,46.0064,46.0795,261500.0
2010-06-10 15:55:00,69.33,69.41,69.31,69.34,489800.0,46.0795,46.1327,46.0662,46.0861,489800.0
2010-06-11 09:30:00,68.86,68.89,68.75,68.81,143800.0,45.7671,45.7871,45.694,45.7339,143800.0
2010-06-11 09:35:00,68.81,68.99,68.78,68.92,102800.0,45.7339,45.8535,45.7139,45.807,102800.0
2010-06-11 09:40:00,68.93,69.1,68.93,68.96,121100.0,45.8136,45.9266,45.8136,45.8336,121100.0
2010-06-11 09:45:00,68.98,69.0,68.91,68.99,68100.0,45.8469,45.8602,45.8003,45.8535,68100.0
2010-06-11 09:50:00,68.98,69.06,68.94,69.04,76100.0,45.8469,45.9,45.8203,45.8867,76100.0
2010-06-11 09:55:00,69.03,69.18,69.01,69.09,183100.0,45.8801,45.9798,45.8668,45.92,183100.0
2010-06-11 10:00:00,69.07,69.15,69.03,69.07,110800.0,45.9067,45.9599,45.8801,45.9067,110800.0
2010-06-11 10:05:00,69.05,69.19,69.03,69.12,147200.0,45.8934,45.9864,45.8801,45.9399,147200.0
2010-06-11 10:10:00,69.12,69.22,69.1,69.18,103800.0,45.9399,46.0064,45.9266,45.9798,103800.0
2010-06-11 10:15:00,69.18,69.24,69.15,69.17,58700.0,45.9798,46.0197,45.9599,45.9732,58700.0
2010-06-11 10:20:00,69.17,69.24,69.15,69.22,90200.0,45.9732,46.0197,45.9599,46.0064,90200.0
2010-06-11 10:25:00,69.22,69.25,69.19,69.24,67400.0,46.0064,46.0263,45.9864,46.0197,67400.0
2010-06-11 10:30:00,69.22,69.32,69.22,69.25,81200.0,46.0064,46.0728,46.0064,46.0263,81200.0
2010-06-11 10:35:00,69.24,69.26,69.14,69.24,76600.0,46.0197,46.033,45.9532,46.0197,76600.0
2010-06-11 10:40:00,69.24,69.32,69.24,69.29,47900.0,46.0197,46.0728,46.0197,46.0529,47900.0
2010-06-11 10:45:00,69.29,69.29,69.25,69.26,34000.0,46.0529,46.0529,46.0263,46.033,34000.0
2010-06-11 10:50:00,69.26,69.27,69.15,69.17,72700.0,46.033,46.0396,45.9599,45.9732,72700.0
2010-06-11 10:55:00,69.17,69.21,69.16,69.16,35000.0,45.9732,45.9997,45.9665,45.9665,35000.0
2010-06-11 11:00:00,69.17,69.18,69.07,69.12,47100.0,45.9732,45.9798,45.9067,45.9399,47100.0
2010-06-11 11:05:00,69.11,69.13,69.06,69.1,63200.0,45.9333,45.9466,45.9,45.9266,63200.0
2010-06-11 11:10:00,69.11,69.21,69.08,69.13,45300.0,45.9333,45.9997,45.9133,45.9466,45300.0
2010-06-11 11:15:00,69.12,69.13,69.06,69.1,46400.0,45.9399,45.9466,45.9,45.9266,46400.0
2010-06-11 11:20:00,69.11,69.16,69.08,69.12,46600.0,45.9333,45.9665,45.9133,45.9399,46600.0
2010-06-11 11:25:00,69.12,69.17,69.1,69.15,31100.0,45.9399,45.9732,45.9266,45.9599,31100.0
2010-06-11 11:30:00,69.15,69.24,69.15,69.22,40900.0,45.9599,46.0197,45.9599,46.0064,40900.0
2010-06-11 11:35:00,69.22,69.26,69.19,69.23,60500.0,46.0064,46.033,45.9864,46.013,60500.0
2010-06-11 11:40:00,69.23,69.24,69.09,69.1,80200.0,46.013,46.0197,45.92,45.9266,80200.0
2010-06-11 11:45:00,69.1,69.11,69.06,69.08,40700.0,45.9266,45.9333,45.9,45.9133,40700.0
2010-06-11 11:50:00,69.09,69.13,69.09,69.11,66300.0,45.92,45.9466,45.92,45.9333,66300.0
2010-06-11 11:55:00,69.11,69.11,69.06,69.08,48400.0,45.9333,45.9333,45.9,45.9133,48400.0
2010-06-11 12:00:00,69.09,69.1,69.06,69.09,41300.0,45.92,45.9266,45.9,45.92,41300.0
2010-06-11 12:05:00,69.1,69.11,69.07,69.07,26600.0,45.9266,45.9333,45.9067,45.9067,26600.0
2010-06-11 12:10:00,69.08,69.1,69.0,69.04,47800.0,45.9133,45.9266,45.8602,45.8867,47800.0
2010-06-11 12:15:00,69.04,69.05,69.02,69.03,25300.0,45.8867,45.8934,45.8735,45.8801,25300.0
2010-06-11 12:20:00,69.03,69.04,69.01,69.01,24500.0,45.8801,45.8867,45.8668,45.8668,24500.0
2010-06-11 12:25:00,69.0,69.04,68.96,69.01,26300.0,45.8602,45.8867,45.8336,45.8668,26300.0
2010-06-11 12:30:00,69.02,69.05,68.96,69.0,69800.0,45.8735,45.8934,45.8336,45.8602,69800.0
2010-06-11 12:35:00,68.99,69.06,68.99,69.04,24800.0,45.8535,45.9,45.8535,45.8867,24800.0
2010-06-11 12:40:00,69.04,69.07,69.02,69.05,53200.0,45.8867,45.9067,45.8735,45.8934,53200.0
2010-06-11 12:45:00,69.05,69.13,69.05,69.11,22200.0,45.8934,45.9466,45.8934,45.9333,22200.0
2010-06-11 12:50:00,69.11,69.12,69.03,69.04,27800.0,45.9333,45.9399,45.8801,45.8867,27800.0
2010-06-11 12:55:00,69.03,69.05,69.0,69.03,21000.0,45.8801,45.8934,45.8602,45.8801,21000.0
2010-06-11 13:00:00,69.04,69.05,69.02,69.02,26900.0,45.8867,45.8934,45.8735,45.8735,26900.0
2010-06-11 13:05:00,69.02,69.11,69.02,69.1,46500.0,45.8735,45.9333,45.8735,45.9266,46500.0
2010-06-11 13:10:00,69.1,69.17,69.1,69.16,24500.0,45.9266,45.9732,45.9266,45.9665,24500.0
2010-06-11 13:15:00,69.17,69.18,69.13,69.13,31700.0,45.9732,45.9798,45.9466,45.9466,31700.0
2010-06-11 13:20:00,69.12,69.13,69.06,69.07,29800.0,45.9399,45.9466,45.9,45.9067,29800.0
2010-06-11 13:25:00,69.08,69.11,69.07,69.11,24800.0,45.9133,45.9333,45.9067,45.9333,24800.0
2010-06-11 13:30:00,69.1,69.15,69.1,69.11,17500.0,45.9266,45.9599,45.9266,45.9333,17500.0
2010-06-11 13:35:00,69.11,69.16,69.1,69.14,38100.0,45.9333,45.9665,45.9266,45.9532,38100.0
2010-06-11 13:40:00,69.16,69.16,69.1,69.12,25600.0,45.9665,45.9665,45.9266,45.9399,25600.0
2010-06-11 13:45:00,69.12,69.13,69.06,69.06,28100.0,45.9399,45.9466,45.9,45.9,28100.0
2010-06-11 13:50:00,69.06,69.07,69.03,69.06,25600.0,45.9,45.9067,45.8801,45.9,25600.0
2010-06-11 13:55:00,69.06,69.12,69.04,69.05,27500.0,45.9,45.9399,45.8867,45.8934,27500.0
2010-06-11 14:00:00,69.05,69.14,69.02,69.12,27100.0,45.8934,45.9532,45.8735,45.9399,27100.0
2010-06-11 14:05:00,69.13,69.14,69.09,69.1,29600.0,45.9466,45.9532,45.92,45.9266,29600.0
2010-06-11 14:10:00,69.1,69.14,69.05,69.05,19400.0,45.9266,45.9532,45.8934,45.8934,19400.0
2010-06-11 14:15:00,69.05,69.07,68.98,68.98,44500.0,45.8934,45.9067,45.8469,45.8469,44500.0
2010-06-11 14:20:00,68.97,69.01,68.97,68.98,29000.0,45.8402,45.8668,45.8402,45.8469,29000.0
2010-06-11 14:25:00,68.98,69.0,68.92,68.94,58800.0,45.8469,45.8602,45.807,45.8203,58800.0
2010-06-11 14:30:00,68.95,69.0,68.95,68.97,28200.0,45.8269,45.8602,45.8269,45.8402,28200.0
2010-06-11 14:35:00,68.97,68.99,68.93,68.94,32100.0,45.8402,45.8535,45.8136,45.8203,32100.0
2010-06-11 14:40:00,68.94,68.99,68.93,68.99,19500.0,45.8203,45.8535,45.8136,45.8535,19500.0
2010-06-11 14:45:00,68.99,69.1,68.98,69.05,45800.0,45.8535,45.9266,45.8469,45.8934,45800.0
2010-06-11 14:50:00,69.05,69.11,69.04,69.04,32100.0,45.8934,45.9333,45.8867,45.8867,32100.0
2010-06-11 14:55:00,69.04,69.08,69.02,69.04,28800.0,45.8867,45.9133,45.8735,45.8867,28800.0
2010-06-11 15:00:00,69.05,69.15,69.05,69.14,32400.0,45.8934,45.9599,45.8934,45.9532,32400.0
2010-06-11 15:05:00,69.15,69.15,69.05,69.09,63800.0,45.9599,45.9599,45.8934,45.92,63800.0
2010-06-11 15:10:00,69.09,69.11,69.05,69.09,42200.0,45.92,45.9333,45.8934,45.92,42200.0
2010-06-11 15:15:00,69.09,69.12,69.07,69.08,83100.0,45.92,45.9399,45.9067,45.9133,83100.0
2010-06-11 15:20:00,69.07,69.08,69.03,69.07,43800.0,45.9067,45.9133,45.8801,45.9067,43800.0
2010-06-11 15:25:00,69.07,69.17,69.06,69.11,89000.0,45.9067,45.9732,45.9,45.9333,89000.0
2010-06-11 15:30:00,69.11,69.17,69.07,69.14,136300.0,45.9333,45.9732,45.9067,45.9532,136300.0
2010-06-11 15:35:00,69.14,69.28,69.13,69.27,82100.0,45.9532,46.0463,45.9466,46.0396,82100.0
2010-06-11 15:40:00,69.27,69.39,69.27,69.36,135300.0,46.0396,46.1194,46.0396,46.0994,135300.0
2010-06-11 15:45:00,69.36,69.49,69.32,69.47,189700.0,46.0994,46.1858,46.0728,46.1725,189700.0
2010-06-11 15:50:00,69.47,69.49,69.38,69.49,152600.0,46.1725,46.1858,46.1127,46.1858,152600.0
2010-06-11 15:55:00,69.48,69.55,69.48,69.54,259800.0,46.1792,46.2257,46.1792,46.2191,259800.0
2010-06-14 09:30:00,69.95,69.95,69.61,69.73,139200.0,46.4916,46.4916,46.2656,46.3454,139200.0
2010-06-14 09:35:00,69.74,69.79,69.51,69.52,96700.0,46.352,46.3852,46.1991,46.2058,96700.0
2010-06-14 09:40:00,69.51,69.88,69.49,69.83,135900.0,46.1991,46.445,46.1858,46.4118,135900.0
2010-06-14 09:45:00,69.82,69.92,69.7,69.92,57400.0,46.4052,46.4716,46.3254,46.4716,57400.0
2010-06-14 09:50:00,69.92,69.92,69.7,69.71,77500.0,46.4716,46.4716,46.3254,46.3321,77500.0
2010-06-14 09:55:00,69.71,69.77,69.55,69.64,77400.0,46.3321,46.3719,46.2257,46.2855,77400.0
2010-06-14 10:00:00,69.65,69.82,69.64,69.75,52600.0,46.2922,46.4052,46.2855,46.3586,52600.0
2010-06-14 10:05:00,69.76,69.78,69.6,69.62,63500.0,46.3653,46.3786,46.2589,46.2722,63500.0
2010-06-14 10:10:00,69.61,69.84,69.61,69.83,54800.0,46.2656,46.4185,46.2656,46.4118,54800.0
2010-06-14 10:15:00,69.82,69.85,69.81,69.84,42700.0,46.4052,46.4251,46.3985,46.4185,42700.0
2010-06-14 10:20:00,69.84,69.84,69.77,69.83,49500.0,46.4185,46.4185,46.3719,46.4118,49500.0
2010-06-14 10:25:00,69.84,69.88,69.83,69.86,59800.0,46.4185,46.445,46.4118,46.4318,59800.0
2010-06-14 10:30:00,69.87,69.88,69.74,69.74,78000.0,46.4384,46.445,46.352,46.352,78000.0
2010-06-14 10:35:00,69.75,69.81,69.73,69.8,52300.0,46.3586,46.3985,46.3454,46.3919,52300.0
2010-06-14 10:40:00,69.81,69.86,69.77,69.81,35000.0,46.3985,46.4318,46.3719,46.3985,35000.0
2010-06-14 10:45:00,69.81,69.88,69.79,69.84,45200.0,46.3985,46.445,46.3852,46.4185,45200.0
2010-06-14 10:50:00,69.84,69.86,69.79,69.83,55900.0,46.4185,46.4318,46.3852,46.4118,55900.0
2010-06-14 10:55:00,69.83,69.91,69.83,69.85,62000.0,46.4118,46.465,46.4118,46.4251,62000.0
2010-06-14 11:00:00,69.84,69.87,69.81,69.85,49700.0,46.4185,46.4384,46.3985,46.4251,49700.0
2010-06-14 11:05:00,69.85,69.92,69.83,69.91,37500.0,46.4251,46.4716,46.4118,46.465,37500.0
2010-06-14 11:10:00,69.92,69.93,69.89,69.9,35400.0,46.4716,46.4783,46.4517,46.4583,35400.0
2010-06-14 11:15:00,69.9,69.9,69.78,69.79,51200.0,46.4583,46.4583,46.3786,46.3852,51200.0
2010-06-14 11:20:00,69.79,69.94,69.79,69.87,50000.0,46.3852,46.4849,46.3852,46.4384,50000.0
2010-06-14 11:25:00,69.88,69.89,69.78,69.8,56800.0,46.445,46.4517,46.3786,46.3919,56800.0
2010-06-14 11:30:00,69.81,69.9,69.77,69.9,92300.0,46.3985,46.4583,46.3719,46.4583,92300.0
2010-06-14 11:35:00,69.88,69.9,69.83,69.89,46000.0,46.445,46.4583,46.4118,46.4517,46000.0
2010-06-14 11:40:00,69.88,69.98,69.88,69.98,54100.0,46.445,46.5115,46.445,46.5115,54100.0
2010-06-14 11:45:00,69.97,69.97,69.94,69.95,34000.0,46.5049,46.5049,46.4849,46.4916,34000.0
2010-06-14 11:50:00,69.94,69.98,69.94,69.95,37600.0,46.4849,46.5115,46.4849,46.4916,37600.0
2010-06-14 11:55:00,69.95,69.96,69.87,69.87,30900.0,46.4916,46.4982,46.4384,46.4384,30900.0
2010-06-14 12:00:00,69.88,69.91,69.86,69.9,37200.0,46.445,46.465,46.4318,46.4583,37200.0
2010-06-14 12:05:00,69.89,69.91,69.84,69.86,29000.0,46.4517,46.465,46.4185,46.4318,29000.0
2010-06-14 12:10:00,69.87,69.91,69.81,69.83,45900.0,46.4384,46.465,46.3985,46.4118,45900.0
2010-06-14 12:15:00,69.82,69.85,69.79,69.79,42200.0,46.4052,46.4251,46.3852,46.3852,42200.0
2010-06-14 12:20:00,69.79,69.83,69.77,69.8,21200.0,46.3852,46.4118,46.3719,46.3919,21200.0
2010-06-14 12:25:00,69.81,69.84,69.77,69.82,31400.0,46.3985,46.4185,46.3719,46.4052,31400.0
2010-06-14 12:30:00,69.83,69.84,69.8,69.83,40300.0,46.4118,46.4185,46.3919,46.4118,40300.0
2010-06-14 12:35:00,69.82,69.83,69.75,69.76,36200.0,46.4052,46.4118,46.3586,46.3653,36200.0
2010-06-14 12:40:00,69.75,69.79,69.74,69.78,29000.0,46.3586,46.3852,46.352,46.3786,29000.0
2010-06-14 12:45:00,69.77,69.82,69.73,69.74,33800.0,46.3719,46.4052,46.3454,46.352,33800.0
2010-06-14 12:50:00,69.74,69.79,69.7,69.79,32500.0,46.352,46.3852,46.3254,46.3852,32500.0
2010-06-14 12:55:00,69.78,69.79,69.71,69.74,26000.0,46.3786,46.3852,46.3321,46.352,26000.0
2010-06-14 13:00:00,69.74,69.79,69.74,69.78,31700.0,46.352,46.3852,46.352,46.3786,31700.0
2010-06-14 13:05:00,69.78,69.78,69.67,69.74,71200.0,46.3786,46.3786,46.3055,46.352,71200.0
2010-06-14 13:10:00,69.75,69.78,69.64,69.76,27500.0,46.3586,46.3786,46.2855,46.3653,27500.0
2010-06-14 13:15:00,69.76,69.8,69.69,69.7,42800.0,46.3653,46.3919,46.3188,46.3254,42800.0
2010-06-14 13:20:00,69.7,69.76,69.69,69.76,23800.0,46.3254,46.3653,46.3188,46.3653,23800.0
2010-06-14 13:25:00,69.76,69.8,69.71,69.71,22400.0,46.3653,46.3919,46.3321,46.3321,22400.0
2010-06-14 13:30:00,69.71,69.73,69.71,69.73,17400.0,46.3321,46.3454,46.3321,46.3454,17400.0
2010-06-14 13:35:00,69.74,69.83,69.72,69.8,28900.0,46.352,46.4118,46.3387,46.3919,28900.0
2010-06-14 13:40:00,69.81,69.81,69.78,69.78,8900.0,46.3985,46.3985,46.3786,46.3786,8900.0
2010-06-14 13:45:00,69.79,69.8,69.72,69.72,45800.0,46.3852,46.3919,46.3387,46.3387,45800.0
2010-06-14 13:50:00,69.72,69.75,69.68,69.68,28900.0,46.3387,46.3586,46.3121,46.3121,28900.0
2010-06-14 13:55:00,69.69,69.69,69.59,69.6,38800.0,46.3188,46.3188,46.2523,46.2589,38800.0
2010-06-14 14:00:00,69.6,69.65,69.52,69.63,57200.0,46.2589,46.2922,46.2058,46.2789,57200.0
2010-06-14 14:05:00,69.62,69.7,69.58,69.67,26400.0,46.2722,46.3254,46.2457,46.3055,26400.0
2010-06-14 14:10:00,69.67,69.72,69.65,69.67,25800.0,46.3055,46.3387,46.2922,46.3055,25800.0
2010-06-14 14:15:00,69.67,69.67,69.56,69.64,25100.0,46.3055,46.3055,46.2324,46.2855,25100.0
2010-06-14 14:20:00,69.64,69.69,69.56,69.69,38600.0,46.2855,46.3188,46.2324,46.3188,38600.0
2010-06-14 14:25:00,69.67,69.69,69.63,69.68,25400.0,46.3055,46.3188,46.2789,46.3121,25400.0
2010-06-14 14:30:00,69.69,69.69,69.57,69.62,29600.0,46.3188,46.3188,46.239,46.2722,29600.0
2010-06-14 14:35:00,69.63,69.66,69.55,69.56,51100.0,46.2789,46.2988,46.2257,46.2324,51100.0
2010-06-14 14:40:00,69.56,69.62,69.5,69.59,71400.0,46.2324,46.2722,46.1925,46.2523,71400.0
2010-06-14 14:45:00,69.58,69.69,69.58,69.63,44500.0,46.2457,46.3188,46.2457,46.2789,44500.0
2010-06-14 14:50:00,69.64,69.75,69.64,69.73,36300.0,46.2855,46.3586,46.2855,46.3454,36300.0
2010-06-14 14:55:00,69.74,69.74,69.64,69.65,30400.0,46.352,46.352,46.2855,46.2922,30400.0
2010-06-14 15:00:00,69.65,69.7,69.59,69.59,33800.0,46.2922,46.3254,46.2523,46.2523,33800.0
2010-06-14 15:05:00,69.59,69.7,69.56,69.7,44000.0,46.2523,46.3254,46.2324,46.3254,44000.0
2010-06-14 15:10:00,69.7,69.71,69.64,69.65,37100.0,46.3254,46.3321,46.2855,46.2922,37100.0
2010-06-14 15:15:00,69.66,69.74,69.65,69.69,49700.0,46.2988,46.352,46.2922,46.3188,49700.0
2010-06-14 15:20:00,69.68,69.69,69.57,69.6,54900.0,46.3121,46.3188,46.239,46.2589,54900.0
2010-06-14 15:25:00,69.6,69.61,69.51,69.54,62300.0,46.2589,46.2656,46.1991,46.2191,62300.0
2010-06-14 15:30:00,69.55,69.57,69.45,69.45,70000.0,46.2257,46.239,46.1593,46.1593,70000.0
2010-06-14 15:35:00,69.46,69.47,69.34,69.45,98800.0,46.1659,46.1725,46.0861,46.1593,98800.0
2010-06-14 15:40:00,69.45,69.54,69.42,69.51,77500.0,46.1593,46.2191,46.1393,46.1991,77500.0
2010-06-14 15:45:00,69.54,69.58,69.45,69.48,104500.0,46.2191,46.2457,46.1593,46.1792,104500.0
2010-06-14 15:50:00,69.48,69.48,69.33,69.41,178500.0,46.1792,46.1792,46.0795,46.1327,178500.0
2010-06-14 15:55:00,69.41,69.43,69.31,69.35,253100.0,46.1327,46.146,46.0662,46.0928,253100.0
2010-06-15 09:30:00,69.94,69.98,69.87,69.88,134100.0,46.4849,46.5115,46.4384,46.445,134100.0
2010-06-15 09:35:00,69.87,70.05,69.85,69.91,221800.0,46.4384,46.558,46.4251,46.465,221800.0
2010-06-15 09:40:00,69.91,70.15,69.91,70.14,127400.0,46.465,46.6245,46.465,46.6179,127400.0
2010-06-15 09:45:00,70.14,70.16,69.97,69.98,81500.0,46.6179,46.6311,46.5049,46.5115,81500.0
2010-06-15 09:50:00,69.98,70.15,69.98,70.06,110500.0,46.5115,46.6245,46.5115,46.5647,110500.0
2010-06-15 09:55:00,70.07,70.23,69.97,69.99,73600.0,46.5713,46.6777,46.5049,46.5182,73600.0
2010-06-15 10:00:00,69.97,70.09,69.96,70.09,71900.0,46.5049,46.5846,46.4982,46.5846,71900.0
2010-06-15 10:05:00,70.07,70.22,70.05,70.08,65900.0,46.5713,46.671,46.558,46.578,65900.0
2010-06-15 10:10:00,70.09,70.14,69.97,70.02,64700.0,46.5846,46.6179,46.5049,46.5381,64700.0
2010-06-15 10:15:00,70.01,70.06,69.97,70.0,72600.0,46.5315,46.5647,46.5049,46.5248,72600.0
2010-06-15 10:20:00,70.0,70.06,69.98,70.06,58600.0,46.5248,46.5647,46.5115,46.5647,58600.0
2010-06-15 10:25:00,70.05,70.16,70.05,70.09,31900.0,46.558,46.6311,46.558,46.5846,31900.0
2010-06-15 10:30:00,70.1,70.22,70.1,70.15,43600.0,46.5913,46.671,46.5913,46.6245,43600.0
2010-06-15 10:35:00,70.16,70.22,70.14,70.17,35000.0,46.6311,46.671,46.6179,46.6378,35000.0
2010-06-15 10:40:00,70.16,70.19,70.13,70.18,47800.0,46.6311,46.6511,46.6112,46.6444,47800.0
2010-06-15 10:45:00,70.19,70.27,70.18,70.23,61500.0,46.6511,46.7043,46.6444,46.6777,61500.0
2010-06-15 10:50:00,70.23,70.3,70.22,70.29,58800.0,46.6777,46.7242,46.671,46.7175,58800.0
2010-06-15 10:55:00,70.3,70.32,70.25,70.28,45000.0,46.7242,46.7375,46.691,46.7109,45000.0
2010-06-15 11:00:00,70.28,70.32,70.28,70.28,64700.0,46.7109,46.7375,46.7109,46.7109,64700.0
2010-06-15 11:05:00,70.28,70.31,70.25,70.3,62600.0,46.7109,46.7308,46.691,46.7242,62600.0
2010-06-15 11:10:00,70.3,70.32,70.17,70.17,63400.0,46.7242,46.7375,46.6378,46.6378,63400.0
2010-06-15 11:15:00,70.18,70.24,70.16,70.17,51400.0,46.6444,46.6843,46.6311,46.6378,51400.0
2010-06-15 11:20:00,70.18,70.24,70.18,70.18,32300.0,46.6444,46.6843,46.6444,46.6444,32300.0
2010-06-15 11:25:00,70.19,70.25,70.16,70.16,40300.0,46.6511,46.691,46.6311,46.6311,40300.0
2010-06-15 11:30:00,70.17,70.18,70.13,70.16,49200.0,46.6378,46.6444,46.6112,46.6311,49200.0
2010-06-15 11:35:00,70.16,70.19,70.13,70.16,26500.0,46.6311,46.6511,46.6112,46.6311,26500.0
2010-06-15 11:40:00,70.17,70.22,70.17,70.17,53800.0,46.6378,46.671,46.6378,46.6378,53800.0
2010-06-15 11:45:00,70.17,70.19,70.13,70.14,35800.0,46.6378,46.6511,46.6112,46.6179,35800.0
2010-06-15 11:50:00,70.13,70.25,70.13,70.23,74200.0,46.6112,46.691,46.6112,46.6777,74200.0
2010-06-15 11:55:00,70.24,70.27,70.15,70.19,61600.0,46.6843,46.7043,46.6245,46.6511,61600.0
2010-06-15 12:00:00,70.17,70.25,70.17,70.21,49400.0,46.6378,46.691,46.6378,46.6644,49400.0
2010-06-15 12:05:00,70.21,70.25,70.21,70.22,37700.0,46.6644,46.691,46.6644,46.671,37700.0
2010-06-15 12:10:00,70.22,70.28,70.21,70.25,65100.0,46.671,46.7109,46.6644,46.691,65100.0
2010-06-15 12:15:00,70.26,70.29,70.25,70.28,29800.0,46.6976,46.7175,46.691,46.7109,29800.0
2010-06-15 12:20:00,70.28,70.39,70.28,70.34,97400.0,46.7109,46.784,46.7109,46.7508,97400.0
2010-06-15 12:25:00,70.33,70.34,70.29,70.31,43500.0,46.7441,46.7508,46.7175,46.7308,43500.0
2010-06-15 12:30:00,70.31,70.37,70.3,70.36,70100.0,46.7308,46.7707,46.7242,46.7641,70100.0
2010-06-15 12:35:00,70.36,70.37,70.3,70.3,26900.0,46.7641,46.7707,46.7242,46.7242,26900.0
2010-06-15 12:40:00,70.3,70.32,70.28,70.31,60300.0,46.7242,46.7375,46.7109,46.7308,60300.0
2010-06-15 12:45:00,70.32,70.34,70.3,70.3,43100.0,46.7375,46.7508,46.7242,46.7242,43100.0
2010-06-15 12:50:00,70.3,70.3,70.25,70.25,37100.0,46.7242,46.7242,46.691,46.691,37100.0
2010-06-15 12:55:00,70.25,70.27,70.21,70.26,70800.0,46.691,46.7043,46.6644,46.6976,70800.0
2010-06-15 13:00:00,70.26,70.35,70.19,70.22,114500.0,46.6976,46.7574,46.6511,46.671,114500.0
2010-06-15 13:05:00,70.22,70.22,70.14,70.15,60400.0,46.671,46.671,46.6179,46.6245,60400.0
2010-06-15 13:10:00,70.14,70.21,70.14,70.21,48900.0,46.6179,46.6644,46.6179,46.6644,48900.0
2010-06-15 13:15:00,70.2,70.3,70.2,70.3,54200.0,46.6577,46.7242,46.6577,46.7242,54200.0
2010-06-15 13:20:00,70.3,70.36,70.29,70.35,55400.0,46.7242,46.7641,46.7175,46.7574,55400.0
2010-06-15 13:25:00,70.34,70.35,70.31,70.33,30800.0,46.7508,46.7574,46.7308,46.7441,30800.0
2010-06-15 13:30:00,70.33,70.37,70.32,70.35,33300.0,46.7441,46.7707,46.7375,46.7574,33300.0
2010-06-15 13:35:00,70.35,70.39,70.32,70.32,58600.0,46.7574,46.784,46.7375,46.7375,58600.0
2010-06-15 13:40:00,70.33,70.33,70.29,70.32,47700.0,46.7441,46.7441,46.7175,46.7375,47700.0
2010-06-15 13:45:00,70.32,70.32,70.25,70.31,40900.0,46.7375,46.7375,46.691,46.7308,40900.0
2010-06-15 13:50:00,70.3,70.35,70.29,70.3,51200.0,46.7242,46.7574,46.7175,46.7242,51200.0
2010-06-15 13:55:00,70.31,70.34,70.29,70.34,30500.0,46.7308,46.7508,46.7175,46.7508,30500.0
2010-06-15 14:00:00,70.33,70.39,70.33,70.37,40800.0,46.7441,46.784,46.7441,46.7707,40800.0
2010-06-15 14:05:00,70.36,70.41,70.34,70.41,46200.0,46.7641,46.7973,46.7508,46.7973,46200.0
2010-06-15 14:10:00,70.4,70.46,70.39,70.44,68000.0,46.7907,46.8305,46.784,46.8172,68000.0
2010-06-15 14:15:00,70.45,70.48,70.44,70.48,51800.0,46.8239,46.8438,46.8172,46.8438,51800.0
2010-06-15 14:20:00,70.47,70.49,70.38,70.38,99100.0,46.8372,46.8505,46.7774,46.7774,99100.0
2010-06-15 14:25:00,70.39,70.43,70.37,70.37,35900.0,46.784,46.8106,46.7707,46.7707,35900.0
2010-06-15 14:30:00,70.38,70.38,70.31,70.32,36400.0,46.7774,46.7774,46.7308,46.7375,36400.0
2010-06-15 14:35:00,70.32,70.39,70.31,70.37,56000.0,46.7375,46.784,46.7308,46.7707,56000.0
2010-06-15 14:40:00,70.36,70.38,70.32,70.35,42300.0,46.7641,46.7774,46.7375,46.7574,42300.0
2010-06-15 14:45:00,70.36,70.37,70.29,70.34,60700.0,46.7641,46.7707,46.7175,46.7508,60700.0
2010-06-15 14:50:00,70.34,70.42,70.33,70.41,60700.0,46.7508,46.804,46.7441,46.7973,60700.0
2010-06-15 14:55:00,70.42,70.42,70.32,70.34,54500.0,46.804,46.804,46.7375,46.7508,54500.0
2010-06-15 15:00:00,70.33,70.35,70.26,70.29,91300.0,46.7441,46.7574,46.6976,46.7175,91300.0
2010-06-15 15:05:00,70.29,70.39,70.28,70.35,88000.0,46.7175,46.784,46.7109,46.7574,88000.0
2010-06-15 15:10:00,70.34,70.35,70.29,70.3,66200.0,46.7508,46.7574,46.7175,46.7242,66200.0
2010-06-15 15:15:00,70.31,70.4,70.3,70.31,119000.0,46.7308,46.7907,46.7242,46.7308,119000.0
2010-06-15 15:20:00,70.31,70.42,70.31,70.39,121800.0,46.7308,46.804,46.7308,46.784,121800.0
2010-06-15 15:25:00,70.42,70.42,70.36,70.38,67000.0,46.804,46.804,46.7641,46.7774,67000.0
2010-06-15 15:30:00,70.37,70.38,70.3,70.33,77700.0,46.7707,46.7774,46.7242,46.7441,77700.0
2010-06-15 15:35:00,70.33,70.42,70.32,70.4,213800.0,46.7441,46.804,46.7375,46.7907,213800.0
2010-06-15 15:40:00,70.4,70.42,70.38,70.38,105600.0,46.7907,46.804,46.7774,46.7774,105600.0
2010-06-15 15:45:00,70.38,70.39,70.32,70.33,231500.0,46.7774,46.784,46.7375,46.7441,231500.0
2010-06-15 15:50:00,70.33,70.42,70.32,70.41,411600.0,46.7441,46.804,46.7375,46.7973,411600.0
2010-06-15 15:55:00,70.42,70.42,70.37,70.41,385300.0,46.804,46.804,46.7707,46.7973,385300.0
2010-06-16 09:30:00,70.06,70.29,70.03,70.11,120300.0,46.5647,46.7175,46.5447,46.5979,120300.0
2010-06-16 09:35:00,70.11,70.13,70.01,70.05,71500.0,46.5979,46.6112,46.5315,46.558,71500.0
2010-06-16 09:40:00,70.06,70.15,70.01,70.12,47000.0,46.5647,46.6245,46.5315,46.6046,47000.0
2010-06-16 09:45:00,70.11,70.21,70.05,70.15,37100.0,46.5979,46.6644,46.558,46.6245,37100.0
2010-06-16 09:50:00,70.14,70.17,70.06,70.09,77300.0,46.6179,46.6378,46.5647,46.5846,77300.0
2010-06-16 09:55:00,70.09,70.21,70.06,70.21,52000.0,46.5846,46.6644,46.5647,46.6644,52000.0
2010-06-16 10:00:00,70.21,70.27,70.17,70.21,93000.0,46.6644,46.7043,46.6378,46.6644,93000.0
2010-06-16 10:05:00,70.21,70.23,70.15,70.18,45000.0,46.6644,46.6777,46.6245,46.6444,45000.0
2010-06-16 10:10:00,70.18,70.25,70.12,70.25,50500.0,46.6444,46.691,46.6046,46.691,50500.0
2010-06-16 10:15:00,70.25,70.27,70.11,70.13,52900.0,46.691,46.7043,46.5979,46.6112,52900.0
2010-06-16 10:20:00,70.12,70.13,70.06,70.06,42800.0,46.6046,46.6112,46.5647,46.5647,42800.0
2010-06-16 10:25:00,70.06,70.15,70.05,70.11,53200.0,46.5647,46.6245,46.558,46.5979,53200.0
2010-06-16 10:30:00,70.11,70.16,70.06,70.11,63700.0,46.5979,46.6311,46.5647,46.5979,63700.0
2010-06-16 10:35:00,70.11,70.23,70.1,70.15,52400.0,46.5979,46.6777,46.5913,46.6245,52400.0
2010-06-16 10:40:00,70.15,70.18,70.09,70.09,38500.0,46.6245,46.6444,46.5846,46.5846,38500.0
2010-06-16 10:45:00,70.09,70.1,70.06,70.07,55600.0,46.5846,46.5913,46.5647,46.5713,55600.0
2010-06-16 10:50:00,70.07,70.11,70.06,70.07,60100.0,46.5713,46.5979,46.5647,46.5713,60100.0
2010-06-16 10:55:00,70.06,70.18,70.06,70.17,61200.0,46.5647,46.6444,46.5647,46.6378,61200.0
2010-06-16 11:00:00,70.17,70.17,70.1,70.11,28900.0,46.6378,46.6378,46.5913,46.5979,28900.0
2010-06-16 11:05:00,70.11,70.21,70.08,70.15,74500.0,46.5979,46.6644,46.578,46.6245,74500.0
2010-06-16 11:10:00,70.15,70.25,70.12,70.25,53200.0,46.6245,46.691,46.6046,46.691,53200.0
2010-06-16 11:15:00,70.24,70.28,70.2,70.2,28100.0,46.6843,46.7109,46.6577,46.6577,28100.0
2010-06-16 11:20:00,70.2,70.22,70.13,70.18,36300.0,46.6577,46.671,46.6112,46.6444,36300.0
2010-06-16 11:25:00,70.19,70.22,70.13,70.22,54700.0,46.6511,46.671,46.6112,46.671,54700.0
2010-06-16 11:30:00,70.23,70.29,70.18,70.18,37900.0,46.6777,46.7175,46.6444,46.6444,37900.0
2010-06-16 11:35:00,70.18,70.23,70.17,70.19,33400.0,46.6444,46.6777,46.6378,46.6511,33400.0
2010-06-16 11:40:00,70.19,70.22,70.13,70.16,24800.0,46.6511,46.671,46.6112,46.6311,24800.0
2010-06-16 11:45:00,70.16,70.16,70.12,70.16,24600.0,46.6311,46.6311,46.6046,46.6311,24600.0
2010-06-16 11:50:00,70.17,70.19,70.12,70.14,22200.0,46.6378,46.6511,46.6046,46.6179,22200.0
2010-06-16 11:55:00,70.13,70.16,70.11,70.13,40400.0,46.6112,46.6311,46.5979,46.6112,40400.0
2010-06-16 12:00:00,70.13,70.31,70.12,70.25,51400.0,46.6112,46.7308,46.6046,46.691,51400.0
2010-06-16 12:05:00,70.25,70.31,70.22,70.3,38500.0,46.691,46.7308,46.671,46.7242,38500.0
2010-06-16 12:10:00,70.29,70.31,70.16,70.18,46500.0,46.7175,46.7308,46.6311,46.6444,46500.0
2010-06-16 12:15:00,70.19,70.2,70.12,70.13,70100.0,46.6511,46.6577,46.6046,46.6112,70100.0
2010-06-16 12:20:00,70.13,70.19,70.12,70.19,30600.0,46.6112,46.6511,46.6046,46.6511,30600.0
2010-06-16 12:25:00,70.19,70.19,70.12,70.17,23400.0,46.6511,46.6511,46.6046,46.6378,23400.0
2010-06-16 12:30:00,70.17,70.18,70.13,70.14,34700.0,46.6378,46.6444,46.6112,46.6179,34700.0
2010-06-16 12:35:00,70.15,70.18,70.12,70.14,17800.0,46.6245,46.6444,46.6046,46.6179,17800.0
2010-06-16 12:40:00,70.13,70.14,70.12,70.14,21700.0,46.6112,46.6179,46.6046,46.6179,21700.0
2010-06-16 12:45:00,70.15,70.2,70.14,70.18,85600.0,46.6245,46.6577,46.6179,46.6444,85600.0
2010-06-16 12:50:00,70.19,70.24,70.18,70.24,20000.0,46.6511,46.6843,46.6444,46.6843,20000.0
2010-06-16 12:55:00,70.22,70.22,70.19,70.21,11000.0,46.671,46.671,46.6511,46.6644,11000.0
2010-06-16 13:00:00,70.21,70.25,70.18,70.25,18600.0,46.6644,46.691,46.6444,46.691,18600.0
2010-06-16 13:05:00,70.24,70.26,70.2,70.23,17600.0,46.6843,46.6976,46.6577,46.6777,17600.0
2010-06-16 13:10:00,70.23,70.28,70.18,70.21,32600.0,46.6777,46.7109,46.6444,46.6644,32600.0
2010-06-16 13:15:00,70.21,70.25,70.18,70.23,33700.0,46.6644,46.691,46.6444,46.6777,33700.0
2010-06-16 13:20:00,70.23,70.28,70.22,70.28,46000.0,46.6777,46.7109,46.671,46.7109,46000.0
2010-06-16 13:25:00,70.27,70.31,70.25,70.3,34400.0,46.7043,46.7308,46.691,46.7242,34400.0
2010-06-16 13:30:00,70.31,70.34,70.27,70.34,45700.0,46.7308,46.7508,46.7043,46.7508,45700.0
2010-06-16 13:35:00,70.34,70.42,70.34,70.38,46000.0,46.7508,46.804,46.7508,46.7774,46000.0
2010-06-16 13:40:00,70.39,70.39,70.31,70.31,28000.0,46.784,46.784,46.7308,46.7308,28000.0
2010-06-16 13:45:00,70.31,70.38,70.3,70.37,30300.0,46.7308,46.7774,46.7242,46.7707,30300.0
2010-06-16 13:50:00,70.37,70.41,70.36,70.38,23000.0,46.7707,46.7973,46.7641,46.7774,23000.0
2010-06-16 13:55:00,70.37,70.4,70.36,70.39,24700.0,46.7707,46.7907,46.7641,46.784,24700.0
2010-06-16 14:00:00,70.39,70.49,70.39,70.48,34700.0,46.784,46.8505,46.784,46.8438,34700.0
2010-06-16 14:05:00,70.47,70.5,70.45,70.48,34600.0,46.8372,46.8571,46.8239,46.8438,34600.0
2010-06-16 14:10:00,70.49,70.5,70.43,70.46,30400.0,46.8505,46.8571,46.8106,46.8305,30400.0
2010-06-16 14:15:00,70.46,70.49,70.45,70.46,21300.0,46.8305,46.8505,46.8239,46.8305,21300.0
2010-06-16 14:20:00,70.46,70.49,70.43,70.44,31700.0,46.8305,46.8505,46.8106,46.8172,31700.0
2010-06-16 14:25:00,70.43,70.45,70.4,70.45,31800.0,46.8106,46.8239,46.7907,46.8239,31800.0
2010-06-16 14:30:00,70.44,70.5,70.42,70.42,41500.0,46.8172,46.8571,46.804,46.804,41500.0
2010-06-16 14:35:00,70.4,70.42,70.37,70.38,34600.0,46.7907,46.804,46.7707,46.7774,34600.0
2010-06-16 14:40:00,70.38,70.43,70.33,70.4,38900.0,46.7774,46.8106,46.7441,46.7907,38900.0
2010-06-16 14:45:00,70.39,70.44,70.35,70.44,26600.0,46.784,46.8172,46.7574,46.8172,26600.0
2010-06-16 14:50:00,70.43,70.45,70.35,70.4,44400.0,46.8106,46.8239,46.7574,46.7907,44400.0
2010-06-16 14:55:00,70.4,70.42,70.33,70.33,44700.0,46.7907,46.804,46.7441,46.7441,44700.0
2010-06-16 15:00:00,70.33,70.34,70.25,70.25,53200.0,46.7441,46.7508,46.691,46.691,53200.0
2010-06-16 15:05:00,70.26,70.29,70.22,70.25,68000.0,46.6976,46.7175,46.671,46.691,68000.0
2010-06-16 15:10:00,70.25,70.35,70.25,70.31,57600.0,46.691,46.7574,46.691,46.7308,57600.0
2010-06-16 15:15:00,70.31,70.33,70.21,70.21,72800.0,46.7308,46.7441,46.6644,46.6644,72800.0
2010-06-16 15:20:00,70.22,70.23,70.12,70.13,66100.0,46.671,46.6777,46.6046,46.6112,66100.0
2010-06-16 15:25:00,70.13,70.21,70.11,70.11,65300.0,46.6112,46.6644,46.5979,46.5979,65300.0
2010-06-16 15:30:00,70.11,70.2,70.09,70.15,76300.0,46.5979,46.6577,46.5846,46.6245,76300.0
2010-06-16 15:35:00,70.14,70.28,70.13,70.25,99900.0,46.6179,46.7109,46.6112,46.691,99900.0
2010-06-16 15:40:00,70.24,70.31,70.19,70.27,117900.0,46.6843,46.7308,46.6511,46.7043,117900.0
2010-06-16 15:45:00,70.26,70.33,70.21,70.29,124400.0,46.6976,46.7441,46.6644,46.7175,124400.0
2010-06-16 15:50:00,70.29,70.34,70.24,70.25,129000.0,46.7175,46.7508,46.6843,46.691,129000.0
2010-06-16 15:55:00,70.26,70.34,70.25,70.29,208400.0,46.6976,46.7508,46.691,46.7175,208400.0
2010-06-17 09:30:00,70.55,70.55,70.46,70.52,89000.0,46.8904,46.8904,46.8305,46.8704,89000.0
2010-06-17 09:35:00,70.5,70.58,70.46,70.56,67200.0,46.8571,46.9103,46.8305,46.897,67200.0
2010-06-17 09:40:00,70.52,70.56,70.35,70.39,106700.0,46.8704,46.897,46.7574,46.784,106700.0
2010-06-17 09:45:00,70.37,70.44,70.3,70.36,98300.0,46.7707,46.8172,46.7242,46.7641,98300.0
2010-06-17 09:50:00,70.36,70.36,70.3,70.31,53000.0,46.7641,46.7641,46.7242,46.7308,53000.0
2010-06-17 09:55:00,70.31,70.44,70.3,70.44,52900.0,46.7308,46.8172,46.7242,46.8172,52900.0
2010-06-17 10:00:00,70.43,70.44,70.17,70.34,217900.0,46.8106,46.8172,46.6378,46.7508,217900.0
2010-06-17 10:05:00,70.32,70.44,70.26,70.28,85100.0,46.7375,46.8172,46.6976,46.7109,85100.0
2010-06-17 10:10:00,70.27,70.36,70.16,70.18,74200.0,46.7043,46.7641,46.6311,46.6444,74200.0
2010-06-17 10:15:00,70.18,70.29,70.17,70.25,57100.0,46.6444,46.7175,46.6378,46.691,57100.0
2010-06-17 10:20:00,70.24,70.31,70.21,70.31,35600.0,46.6843,46.7308,46.6644,46.7308,35600.0
2010-06-17 10:25:00,70.32,70.32,70.17,70.25,70100.0,46.7375,46.7375,46.6378,46.691,70100.0
2010-06-17 10:30:00,70.25,70.25,70.14,70.15,46400.0,46.691,46.691,46.6179,46.6245,46400.0
2010-06-17 10:35:00,70.15,70.17,69.97,70.03,149300.0,46.6245,46.6378,46.5049,46.5447,149300.0
2010-06-17 10:40:00,70.03,70.07,70.0,70.03,65800.0,46.5447,46.5713,46.5248,46.5447,65800.0
2010-06-17 10:45:00,70.03,70.04,69.98,70.01,72100.0,46.5447,46.5514,46.5115,46.5315,72100.0
2010-06-17 10:50:00,70.0,70.03,69.98,69.99,82100.0,46.5248,46.5447,46.5115,46.5182,82100.0
2010-06-17 10:55:00,70.0,70.02,69.98,70.0,60100.0,46.5248,46.5381,46.5115,46.5248,60100.0
2010-06-17 11:00:00,70.0,70.0,69.88,69.95,94600.0,46.5248,46.5248,46.445,46.4916,94600.0
2010-06-17 11:05:00,69.95,70.01,69.93,69.98,55700.0,46.4916,46.5315,46.4783,46.5115,55700.0
2010-06-17 11:10:00,69.99,70.0,69.93,69.98,47200.0,46.5182,46.5248,46.4783,46.5115,47200.0
2010-06-17 11:15:00,69.98,69.99,69.83,69.84,89200.0,46.5115,46.5182,46.4118,46.4185,89200.0
2010-06-17 11:20:00,69.83,69.92,69.83,69.89,37300.0,46.4118,46.4716,46.4118,46.4517,37300.0
2010-06-17 11:25:00,69.89,69.96,69.86,69.88,49500.0,46.4517,46.4982,46.4318,46.445,49500.0
2010-06-17 11:30:00,69.9,70.0,69.9,69.98,50300.0,46.4583,46.5248,46.4583,46.5115,50300.0
2010-06-17 11:35:00,69.97,69.99,69.91,69.91,46100.0,46.5049,46.5182,46.465,46.465,46100.0
2010-06-17 11:40:00,69.91,69.91,69.85,69.86,51800.0,46.465,46.465,46.4251,46.4318,51800.0
2010-06-17 11:45:00,69.86,69.96,69.83,69.93,44400.0,46.4318,46.4982,46.4118,46.4783,44400.0
2010-06-17 11:50:00,69.93,69.94,69.9,69.92,32800.0,46.4783,46.4849,46.4583,46.4716,32800.0
2010-06-17 11:55:00,69.91,69.93,69.82,69.82,101100.0,46.465,46.4783,46.4052,46.4052,101100.0
2010-06-17 12:00:00,69.83,69.83,69.78,69.8,87000.0,46.4118,46.4118,46.3786,46.3919,87000.0
2010-06-17 12:05:00,69.79,69.85,69.79,69.81,48900.0,46.3852,46.4251,46.3852,46.3985,48900.0
2010-06-17 12:10:00,69.81,69.83,69.78,69.8,53800.0,46.3985,46.4118,46.3786,46.3919,53800.0
2010-06-17 12:15:00,69.8,69.83,69.78,69.79,38200.0,46.3919,46.4118,46.3786,46.3852,38200.0
2010-06-17 12:20:00,69.79,69.85,69.79,69.84,27600.0,46.3852,46.4251,46.3852,46.4185,27600.0
2010-06-17 12:25:00,69.84,69.85,69.7,69.72,91400.0,46.4185,46.4251,46.3254,46.3387,91400.0
2010-06-17 12:30:00,69.74,69.81,69.71,69.79,31200.0,46.352,46.3985,46.3321,46.3852,31200.0
2010-06-17 12:35:00,69.79,69.79,69.71,69.74,48600.0,46.3852,46.3852,46.3321,46.352,48600.0
2010-06-17 12:40:00,69.75,69.78,69.72,69.73,26500.0,46.3586,46.3786,46.3387,46.3454,26500.0
2010-06-17 12:45:00,69.74,69.78,69.71,69.77,31200.0,46.352,46.3786,46.3321,46.3719,31200.0
2010-06-17 12:50:00,69.77,69.78,69.75,69.75,54900.0,46.3719,46.3786,46.3586,46.3586,54900.0
2010-06-17 12:55:00,69.75,69.76,69.71,69.71,35600.0,46.3586,46.3653,46.3321,46.3321,35600.0
2010-06-17 13:00:00,69.7,69.75,69.7,69.71,36000.0,46.3254,46.3586,46.3254,46.3321,36000.0
2010-06-17 13:05:00,69.71,69.76,69.68,69.73,26800.0,46.3321,46.3653,46.3121,46.3454,26800.0
2010-06-17 13:10:00,69.73,69.76,69.7,69.72,49800.0,46.3454,46.3653,46.3254,46.3387,49800.0
2010-06-17 13:15:00,69.72,69.77,69.7,69.76,45300.0,46.3387,46.3719,46.3254,46.3653,45300.0
2010-06-17 13:20:00,69.76,69.81,69.75,69.75,40300.0,46.3653,46.3985,46.3586,46.3586,40300.0
2010-06-17 13:25:00,69.76,69.76,69.64,69.7,82900.0,46.3653,46.3653,46.2855,46.3254,82900.0
2010-06-17 13:30:00,69.7,69.73,69.64,69.65,42400.0,46.3254,46.3454,46.2855,46.2922,42400.0
2010-06-17 13:35:00,69.65,69.67,69.62,69.64,79200.0,46.2922,46.3055,46.2722,46.2855,79200.0
2010-06-17 13:40:00,69.63,69.64,69.58,69.62,67600.0,46.2789,46.2855,46.2457,46.2722,67600.0
2010-06-17 13:45:00,69.61,69.71,69.6,69.69,49300.0,46.2656,46.3321,46.2589,46.3188,49300.0
2010-06-17 13:50:00,69.69,69.7,69.65,69.67,55900.0,46.3188,46.3254,46.2922,46.3055,55900.0
2010-06-17 13:55:00,69.66,69.77,69.66,69.77,48800.0,46.2988,46.3719,46.2988,46.3719,48800.0
2010-06-17 14:00:00,69.77,69.85,69.77,69.79,78800.0,46.3719,46.4251,46.3719,46.3852,78800.0
2010-06-17 14:05:00,69.78,69.85,69.77,69.77,47800.0,46.3786,46.4251,46.3719,46.3719,47800.0
2010-06-17 14:10:00,69.77,69.83,69.75,69.77,36500.0,46.3719,46.4118,46.3586,46.3719,36500.0
2010-06-17 14:15:00,69.77,69.8,69.76,69.8,32500.0,46.3719,46.3919,46.3653,46.3919,32500.0
2010-06-17 14:20:00,69.79,69.81,69.75,69.77,41300.0,46.3852,46.3985,46.3586,46.3719,41300.0
2010-06-17 14:25:00,69.78,69.78,69.66,69.66,82600.0,46.3786,46.3786,46.2988,46.2988,82600.0
2010-06-17 14:30:00,69.65,69.71,69.63,69.64,72100.0,46.2922,46.3321,46.2789,46.2855,72100.0
2010-06-17 14:35:00,69.63,69.69,69.62,69.63,80500.0,46.2789,46.3188,46.2722,46.2789,80500.0
2010-06-17 14:40:00,69.63,69.63,69.38,69.4,230300.0,46.2789,46.2789,46.1127,46.126,230300.0
2010-06-17 14:45:00,69.41,69.47,69.39,69.44,167400.0,46.1327,46.1725,46.1194,46.1526,167400.0
2010-06-17 14:50:00,69.45,69.54,69.44,69.5,91400.0,46.1593,46.2191,46.1526,46.1925,91400.0
2010-06-17 14:55:00,69.51,69.64,69.51,69.61,67400.0,46.1991,46.2855,46.1991,46.2656,67400.0
2010-06-17 15:00:00,69.6,69.63,69.47,69.5,69800.0,46.2589,46.2789,46.1725,46.1925,69800.0
2010-06-17 15:05:00,69.51,69.58,69.5,69.52,56900.0,46.1991,46.2457,46.1925,46.2058,56900.0
2010-06-17 15:10:00,69.52,69.59,69.5,69.5,78000.0,46.2058,46.2523,46.1925,46.1925,78000.0
2010-06-17 15:15:00,69.5,69.53,69.45,69.46,134800.0,46.1925,46.2124,46.1593,46.1659,134800.0
2010-06-17 15:20:00,69.46,69.52,69.44,69.49,64700.0,46.1659,46.2058,46.1526,46.1858,64700.0
2010-06-17 15:25:00,69.49,69.49,69.41,69.47,61900.0,46.1858,46.1858,46.1327,46.1725,61900.0
2010-06-17 15:30:00,69.46,69.65,69.45,69.64,85100.0,46.1659,46.2922,46.1593,46.2855,85100.0
2010-06-17 15:35:00,69.64,69.74,69.63,69.72,140800.0,46.2855,46.352,46.2789,46.3387,140800.0
2010-06-17 15:40:00,69.72,69.77,69.71,69.76,192800.0,46.3387,46.3719,46.3321,46.3653,192800.0
2010-06-17 15:45:00,69.77,69.92,69.76,69.92,254700.0,46.3719,46.4716,46.3653,46.4716,254700.0
2010-06-17 15:50:00,69.92,70.04,69.89,69.98,218100.0,46.4716,46.5514,46.4517,46.5115,218100.0
2010-06-17 15:55:00,69.98,70.08,69.97,70.05,374100.0,46.5115,46.578,46.5049,46.558,374100.0
2010-06-18 09:30:00,70.25,70.27,69.98,70.11,2525300.0,46.691,46.7043,46.5115,46.5979,2525300.0
2010-06-18 09:35:00,70.11,70.25,70.06,70.08,89100.0,46.5979,46.691,46.5647,46.578,89100.0
2010-06-18 09:40:00,70.08,70.15,70.06,70.08,94100.0,46.578,46.6245,46.5647,46.578,94100.0
2010-06-18 09:45:00,70.08,70.1,70.05,70.05,54300.0,46.578,46.5913,46.558,46.558,54300.0
2010-06-18 09:50:00,70.04,70.06,69.9,69.91,69500.0,46.5514,46.5647,46.4583,46.465,69500.0
2010-06-18 09:55:00,69.91,70.02,69.89,69.99,60900.0,46.465,46.5381,46.4517,46.5182,60900.0
2010-06-18 10:00:00,70.0,70.11,70.0,70.02,90200.0,46.5248,46.5979,46.5248,46.5381,90200.0
2010-06-18 10:05:00,70.03,70.14,70.03,70.1,71300.0,46.5447,46.6179,46.5447,46.5913,71300.0
2010-06-18 10:10:00,70.11,70.19,70.1,70.14,49700.0,46.5979,46.6511,46.5913,46.6179,49700.0
2010-06-18 10:15:00,70.13,70.2,70.13,70.16,39900.0,46.6112,46.6577,46.6112,46.6311,39900.0
2010-06-18 10:20:00,70.17,70.21,70.14,70.19,40300.0,46.6378,46.6644,46.6179,46.6511,40300.0
2010-06-18 10:25:00,70.19,70.2,70.16,70.19,68300.0,46.6511,46.6577,46.6311,46.6511,68300.0
2010-06-18 10:30:00,70.19,70.29,70.19,70.24,73200.0,46.6511,46.7175,46.6511,46.6843,73200.0
2010-06-18 10:35:00,70.25,70.34,70.23,70.32,80600.0,46.691,46.7508,46.6777,46.7375,80600.0
2010-06-18 10:40:00,70.33,70.35,70.24,70.29,46200.0,46.7441,46.7574,46.6843,46.7175,46200.0
2010-06-18 10:45:00,70.3,70.37,70.28,70.36,55600.0,46.7242,46.7707,46.7109,46.7641,55600.0
2010-06-18 10:50:00,70.37,70.4,70.36,70.38,52700.0,46.7707,46.7907,46.7641,46.7774,52700.0
2010-06-18 10:55:00,70.38,70.43,70.37,70.41,41400.0,46.7774,46.8106,46.7707,46.7973,41400.0
2010-06-18 11:00:00,70.42,70.42,70.29,70.39,69600.0,46.804,46.804,46.7175,46.784,69600.0
2010-06-18 11:05:00,70.4,70.41,70.36,70.39,50300.0,46.7907,46.7973,46.7641,46.784,50300.0
2010-06-18 11:10:00,70.39,70.41,70.33,70.35,38700.0,46.784,46.7973,46.7441,46.7574,38700.0
2010-06-18 11:15:00,70.35,70.37,70.29,70.3,33900.0,46.7574,46.7707,46.7175,46.7242,33900.0
2010-06-18 11:20:00,70.3,70.34,70.26,70.34,56800.0,46.7242,46.7508,46.6976,46.7508,56800.0
2010-06-18 11:25:00,70.33,70.4,70.26,70.38,47100.0,46.7441,46.7907,46.6976,46.7774,47100.0
2010-06-18 11:30:00,70.37,70.37,70.3,70.33,37500.0,46.7707,46.7707,46.7242,46.7441,37500.0
2010-06-18 11:35:00,70.34,70.36,70.22,70.24,41400.0,46.7508,46.7641,46.671,46.6843,41400.0
2010-06-18 11:40:00,70.24,70.25,70.19,70.2,34700.0,46.6843,46.691,46.6511,46.6577,34700.0
2010-06-18 11:45:00,70.2,70.2,70.12,70.19,30800.0,46.6577,46.6577,46.6046,46.6511,30800.0
2010-06-18 11:50:00,70.18,70.24,70.17,70.17,33600.0,46.6444,46.6843,46.6378,46.6378,33600.0
2010-06-18 11:55:00,70.17,70.21,70.15,70.16,18200.0,46.6378,46.6644,46.6245,46.6311,18200.0
2010-06-18 12:00:00,70.15,70.24,70.15,70.22,25700.0,46.6245,46.6843,46.6245,46.671,25700.0
2010-06-18 12:05:00,70.21,70.21,70.14,70.14,34300.0,46.6644,46.6644,46.6179,46.6179,34300.0
2010-06-18 12:10:00,70.15,70.19,70.14,70.17,13200.0,46.6245,46.6511,46.6179,46.6378,13200.0
2010-06-18 12:15:00,70.17,70.17,70.13,70.13,18300.0,46.6378,46.6378,46.6112,46.6112,18300.0
2010-06-18 12:20:00,70.14,70.14,70.02,70.03,67400.0,46.6179,46.6179,46.5381,46.5447,67400.0
2010-06-18 12:25:00,70.03,70.03,69.98,70.01,45700.0,46.5447,46.5447,46.5115,46.5315,45700.0
2010-06-18 12:30:00,70.02,70.04,69.97,70.02,44000.0,46.5381,46.5514,46.5049,46.5381,44000.0
2010-06-18 12:35:00,70.02,70.03,69.91,69.93,33100.0,46.5381,46.5447,46.465,46.4783,33100.0
2010-06-18 12:40:00,69.94,69.98,69.94,69.95,20300.0,46.4849,46.5115,46.4849,46.4916,20300.0
2010-06-18 12:45:00,69.95,69.99,69.95,69.98,22100.0,46.4916,46.5182,46.4916,46.5115,22100.0
2010-06-18 12:50:00,69.99,70.04,69.99,70.04,22400.0,46.5182,46.5514,46.5182,46.5514,22400.0
2010-06-18 12:55:00,70.04,70.04,69.9,69.91,36700.0,46.5514,46.5514,46.4583,46.465,36700.0
2010-06-18 13:00:00,69.9,70.05,69.87,70.04,48400.0,46.4583,46.558,46.4384,46.5514,48400.0
2010-06-18 13:05:00,70.04,70.12,70.01,70.08,25800.0,46.5514,46.6046,46.5315,46.578,25800.0
2010-06-18 13:10:00,70.08,70.1,70.0,70.01,22500.0,46.578,46.5913,46.5248,46.5315,22500.0
2010-06-18 13:15:00,70.02,70.06,69.99,70.05,21200.0,46.5381,46.5647,46.5182,46.558,21200.0
2010-06-18 13:20:00,70.05,70.09,70.04,70.09,20300.0,46.558,46.5846,46.5514,46.5846,20300.0
2010-06-18 13:25:00,70.09,70.11,70.06,70.07,15700.0,46.5846,46.5979,46.5647,46.5713,15700.0
2010-06-18 13:30:00,70.08,70.08,70.05,70.05,23000.0,46.578,46.578,46.558,46.558,23000.0
2010-06-18 13:35:00,70.05,70.11,70.05,70.09,15400.0,46.558,46.5979,46.558,46.5846,15400.0
2010-06-18 13:40:00,70.1,70.14,70.09,70.1,23000.0,46.5913,46.6179,46.5846,46.5913,23000.0
2010-06-18 13:45:00,70.11,70.12,70.02,70.05,25600.0,46.5979,46.6046,46.5381,46.558,25600.0
2010-06-18 13:50:00,70.06,70.06,69.99,70.03,29200.0,46.5647,46.5647,46.5182,46.5447,29200.0
2010-06-18 13:55:00,70.04,70.06,70.01,70.03,20100.0,46.5514,46.5647,46.5315,46.5447,20100.0
2010-06-18 14:00:00,70.02,70.03,69.99,70.0,49000.0,46.5381,46.5447,46.5182,46.5248,49000.0
2010-06-18 14:05:00,70.01,70.03,69.96,69.97,37200.0,46.5315,46.5447,46.4982,46.5049,37200.0
2010-06-18 14:10:00,69.97,70.06,69.97,70.05,33800.0,46.5049,46.5647,46.5049,46.558,33800.0
2010-06-18 14:15:00,70.06,70.06,70.02,70.04,28700.0,46.5647,46.5647,46.5381,46.5514,28700.0
2010-06-18 14:20:00,70.03,70.03,69.96,69.96,39500.0,46.5447,46.5447,46.4982,46.4982,39500.0
2010-06-18 14:25:00,69.96,70.07,69.96,70.0,62600.0,46.4982,46.5713,46.4982,46.5248,62600.0
2010-06-18 14:30:00,70.0,70.06,70.0,70.04,82100.0,46.5248,46.5647,46.5248,46.5514,82100.0
2010-06-18 14:35:00,70.04,70.08,69.97,70.07,45700.0,46.5514,46.578,46.5049,46.5713,45700.0
2010-06-18 14:40:00,70.06,70.1,70.05,70.05,29500.0,46.5647,46.5913,46.558,46.558,29500.0
2010-06-18 14:45:00,70.05,70.07,70.04,70.05,27100.0,46.558,46.5713,46.5514,46.558,27100.0
2010-06-18 14:50:00,70.05,70.07,70.03,70.05,33600.0,46.558,46.5713,46.5447,46.558,33600.0
2010-06-18 14:55:00,70.04,70.06,70.03,70.03,34900.0,46.5514,46.5647,46.5447,46.5447,34900.0
2010-06-18 15:00:00,70.04,70.05,69.97,69.97,80100.0,46.5514,46.558,46.5049,46.5049,80100.0
2010-06-18 15:05:00,69.97,70.01,69.97,69.98,42500.0,46.5049,46.5315,46.5049,46.5115,42500.0
2010-06-18 15:10:00,69.98,69.99,69.95,69.99,67100.0,46.5115,46.5182,46.4916,46.5182,67100.0
2010-06-18 15:15:00,69.98,69.98,69.93,69.94,49700.0,46.5115,46.5115,46.4783,46.4849,49700.0
2010-06-18 15:20:00,69.94,69.97,69.93,69.93,54400.0,46.4849,46.5049,46.4783,46.4783,54400.0
2010-06-18 15:25:00,69.93,69.98,69.92,69.95,76900.0,46.4783,46.5115,46.4716,46.4916,76900.0
2010-06-18 15:30:00,69.96,69.97,69.93,69.93,47800.0,46.4982,46.5049,46.4783,46.4783,47800.0
2010-06-18 15:35:00,69.94,69.96,69.89,69.91,98000.0,46.4849,46.4982,46.4517,46.465,98000.0
2010-06-18 15:40:00,69.91,69.93,69.85,69.85,77200.0,46.465,46.4783,46.4251,46.4251,77200.0
2010-06-18 15:45:00,69.85,69.9,69.81,69.88,180000.0,46.4251,46.4583,46.3985,46.445,180000.0
2010-06-18 15:50:00,69.88,69.92,69.86,69.88,177000.0,46.445,46.4716,46.4318,46.445,177000.0
2010-06-18 15:55:00,69.88,69.93,69.83,69.88,382700.0,46.445,46.4783,46.4118,46.445,382700.0
2010-06-21 09:30:00,70.27,70.4,70.14,70.29,199400.0,46.7043,46.7907,46.6179,46.7175,199400.0
2010-06-21 09:35:00,70.28,70.28,70.0,70.02,106200.0,46.7109,46.7109,46.5248,46.5381,106200.0
2010-06-21 09:40:00,70.02,70.06,69.91,70.0,106000.0,46.5381,46.5647,46.465,46.5248,106000.0
2010-06-21 09:45:00,70.0,70.2,69.96,70.14,106200.0,46.5248,46.6577,46.4982,46.6179,106200.0
2010-06-21 09:50:00,70.16,70.21,70.14,70.19,73100.0,46.6311,46.6644,46.6179,46.6511,73100.0
2010-06-21 09:55:00,70.19,70.34,70.19,70.26,90400.0,46.6511,46.7508,46.6511,46.6976,90400.0
2010-06-21 10:00:00,70.27,70.35,70.26,70.32,66600.0,46.7043,46.7574,46.6976,46.7375,66600.0
2010-06-21 10:05:00,70.34,70.34,70.23,70.24,70000.0,46.7508,46.7508,46.6777,46.6843,70000.0
2010-06-21 10:10:00,70.24,70.34,70.23,70.32,62500.0,46.6843,46.7508,46.6777,46.7375,62500.0
2010-06-21 10:15:00,70.32,70.38,70.3,70.32,50200.0,46.7375,46.7774,46.7242,46.7375,50200.0
2010-06-21 10:20:00,70.33,70.39,70.29,70.35,44700.0,46.7441,46.784,46.7175,46.7574,44700.0
2010-06-21 10:25:00,70.35,70.35,70.23,70.26,41700.0,46.7574,46.7574,46.6777,46.6976,41700.0
2010-06-21 10:30:00,70.25,70.3,70.2,70.26,41300.0,46.691,46.7242,46.6577,46.6976,41300.0
2010-06-21 10:35:00,70.26,70.34,70.25,70.31,50200.0,46.6976,46.7508,46.691,46.7308,50200.0
2010-06-21 10:40:00,70.31,70.36,70.3,70.33,48800.0,46.7308,46.7641,46.7242,46.7441,48800.0
2010-06-21 10:45:00,70.34,70.38,70.29,70.33,67800.0,46.7508,46.7774,46.7175,46.7441,67800.0
2010-06-21 10:50:00,70.32,70.32,70.19,70.25,78100.0,46.7375,46.7375,46.6511,46.691,78100.0
2010-06-21 10:55:00,70.26,70.29,70.22,70.24,56300.0,46.6976,46.7175,46.671,46.6843,56300.0
2010-06-21 11:00:00,70.24,70.32,70.2,70.31,47500.0,46.6843,46.7375,46.6577,46.7308,47500.0
2010-06-21 11:05:00,70.3,70.31,70.25,70.31,31300.0,46.7242,46.7308,46.691,46.7308,31300.0
2010-06-21 11:10:00,70.31,70.32,70.25,70.31,22900.0,46.7308,46.7375,46.691,46.7308,22900.0
2010-06-21 11:15:00,70.31,70.35,70.29,70.35,39300.0,46.7308,46.7574,46.7175,46.7574,39300.0
2010-06-21 11:20:00,70.34,70.38,70.3,70.33,36000.0,46.7508,46.7774,46.7242,46.7441,36000.0
2010-06-21 11:25:00,70.34,70.37,70.29,70.35,44300.0,46.7508,46.7707,46.7175,46.7574,44300.0
2010-06-21 11:30:00,70.33,70.39,70.33,70.38,15000.0,46.7441,46.784,46.7441,46.7774,15000.0
2010-06-21 11:35:00,70.38,70.39,70.35,70.37,26800.0,46.7774,46.784,46.7574,46.7707,26800.0
2010-06-21 11:40:00,70.38,70.38,70.29,70.32,28300.0,46.7774,46.7774,46.7175,46.7375,28300.0
2010-06-21 11:45:00,70.31,70.34,70.29,70.3,29500.0,46.7308,46.7508,46.7175,46.7242,29500.0
2010-06-21 11:50:00,70.3,70.31,70.28,70.3,49500.0,46.7242,46.7308,46.7109,46.7242,49500.0
2010-06-21 11:55:00,70.29,70.35,70.28,70.35,41800.0,46.7175,46.7574,46.7109,46.7574,41800.0
2010-06-21 12:00:00,70.35,70.36,70.24,70.24,42500.0,46.7574,46.7641,46.6843,46.6843,42500.0
2010-06-21 12:05:00,70.25,70.25,70.2,70.23,49300.0,46.691,46.691,46.6577,46.6777,49300.0
2010-06-21 12:10:00,70.23,70.27,70.22,70.27,24900.0,46.6777,46.7043,46.671,46.7043,24900.0
2010-06-21 12:15:00,70.26,70.27,70.22,70.23,19700.0,46.6976,46.7043,46.671,46.6777,19700.0
2010-06-21 12:20:00,70.23,70.24,70.18,70.21,42400.0,46.6777,46.6843,46.6444,46.6644,42400.0
2010-06-21 12:25:00,70.21,70.22,70.18,70.21,37400.0,46.6644,46.671,46.6444,46.6644,37400.0
2010-06-21 12:30:00,70.2,70.22,70.18,70.22,35300.0,46.6577,46.671,46.6444,46.671,35300.0
2010-06-21 12:35:00,70.21,70.26,70.2,70.24,24800.0,46.6644,46.6976,46.6577,46.6843,24800.0
2010-06-21 12:40:00,70.24,70.28,70.21,70.24,35700.0,46.6843,46.7109,46.6644,46.6843,35700.0
2010-06-21 12:45:00,70.25,70.29,70.23,70.28,29900.0,46.691,46.7175,46.6777,46.7109,29900.0
2010-06-21 12:50:00,70.27,70.28,70.16,70.18,33300.0,46.7043,46.7109,46.6311,46.6444,33300.0
2010-06-21 12:55:00,70.19,70.23,70.18,70.22,16100.0,46.6511,46.6777,46.6444,46.671,16100.0
2010-06-21 13:00:00,70.22,70.24,70.15,70.24,41800.0,46.671,46.6843,46.6245,46.6843,41800.0
2010-06-21 13:05:00,70.24,70.28,70.22,70.26,27600.0,46.6843,46.7109,46.671,46.6976,27600.0
2010-06-21 13:10:00,70.26,70.34,70.25,70.31,32000.0,46.6976,46.7508,46.691,46.7308,32000.0
2010-06-21 13:15:00,70.31,70.32,70.28,70.28,10900.0,46.7308,46.7375,46.7109,46.7109,10900.0
2010-06-21 13:20:00,70.28,70.31,70.25,70.27,31000.0,46.7109,46.7308,46.691,46.7043,31000.0
2010-06-21 13:25:00,70.28,70.3,70.27,70.27,23100.0,46.7109,46.7242,46.7043,46.7043,23100.0
2010-06-21 13:30:00,70.28,70.3,70.27,70.28,24800.0,46.7109,46.7242,46.7043,46.7109,24800.0
2010-06-21 13:35:00,70.28,70.32,70.21,70.21,99400.0,46.7109,46.7375,46.6644,46.6644,99400.0
2010-06-21 13:40:00,70.22,70.26,70.15,70.2,91600.0,46.671,46.6976,46.6245,46.6577,91600.0
2010-06-21 13:45:00,70.2,70.22,70.17,70.21,37600.0,46.6577,46.671,46.6378,46.6644,37600.0
2010-06-21 13:50:00,70.22,70.3,70.21,70.28,33400.0,46.671,46.7242,46.6644,46.7109,33400.0
2010-06-21 13:55:00,70.27,70.3,70.22,70.27,60300.0,46.7043,46.7242,46.671,46.7043,60300.0
2010-06-21 14:00:00,70.26,70.31,70.26,70.29,43700.0,46.6976,46.7308,46.6976,46.7175,43700.0
2010-06-21 14:05:00,70.28,70.32,70.27,70.32,50000.0,46.7109,46.7375,46.7043,46.7375,50000.0
2010-06-21 14:10:00,70.32,70.45,70.32,70.45,60700.0,46.7375,46.8239,46.7375,46.8239,60700.0
2010-06-21 14:15:00,70.45,70.5,70.45,70.45,53000.0,46.8239,46.8571,46.8239,46.8239,53000.0
2010-06-21 14:20:00,70.46,70.49,70.44,70.46,31700.0,46.8305,46.8505,46.8172,46.8305,31700.0
2010-06-21 14:25:00,70.47,70.48,70.36,70.37,90300.0,46.8372,46.8438,46.7641,46.7707,90300.0
2010-06-21 14:30:00,70.37,70.4,70.34,70.36,31400.0,46.7707,46.7907,46.7508,46.7641,31400.0
2010-06-21 14:35:00,70.36,70.4,70.36,70.4,44900.0,46.7641,46.7907,46.7641,46.7907,44900.0
2010-06-21 14:40:00,70.4,70.41,70.31,70.32,47100.0,46.7907,46.7973,46.7308,46.7375,47100.0
2010-06-21 14:45:00,70.32,70.35,70.25,70.25,49900.0,46.7375,46.7574,46.691,46.691,49900.0
2010-06-21 14:50:00,70.26,70.3,70.21,70.22,64400.0,46.6976,46.7242,46.6644,46.671,64400.0
2010-06-21 14:55:00,70.24,70.35,70.23,70.3,93200.0,46.6843,46.7574,46.6777,46.7242,93200.0
2010-06-21 15:00:00,70.3,70.33,70.25,70.28,58800.0,46.7242,46.7441,46.691,46.7109,58800.0
2010-06-21 15:05:00,70.28,70.3,70.26,70.28,88200.0,46.7109,46.7242,46.6976,46.7109,88200.0
2010-06-21 15:10:00,70.29,70.29,70.14,70.15,135800.0,46.7175,46.7175,46.6179,46.6245,135800.0
2010-06-21 15:15:00,70.15,70.21,69.99,70.01,131800.0,46.6245,46.6644,46.5182,46.5315,131800.0
2010-06-21 15:20:00,70.01,70.08,69.96,70.0,100200.0,46.5315,46.578,46.4982,46.5248,100200.0
2010-06-21 15:25:00,70.0,70.05,69.93,69.96,59700.0,46.5248,46.558,46.4783,46.4982,59700.0
2010-06-21 15:30:00,69.96,70.02,69.9,69.98,87200.0,46.4982,46.5381,46.4583,46.5115,87200.0
2010-06-21 15:35:00,69.99,69.99,69.92,69.97,82100.0,46.5182,46.5182,46.4716,46.5049,82100.0
2010-06-21 15:40:00,69.98,69.98,69.78,69.78,141100.0,46.5115,46.5115,46.3786,46.3786,141100.0
2010-06-21 15:45:00,69.78,69.87,69.77,69.87,161600.0,46.3786,46.4384,46.3719,46.4384,161600.0
2010-06-21 15:50:00,69.86,69.92,69.84,69.88,144800.0,46.4318,46.4716,46.4185,46.445,144800.0
2010-06-21 15:55:00,69.89,69.97,69.86,69.94,221100.0,46.4517,46.5049,46.4318,46.4849,221100.0
2010-06-22 09:30:00,70.01,70.13,69.95,70.11,87200.0,46.5315,46.6112,46.4916,46.5979,87200.0
2010-06-22 09:35:00,70.09,70.31,70.09,70.23,46800.0,46.5846,46.7308,46.5846,46.6777,46800.0
2010-06-22 09:40:00,70.23,70.33,70.22,70.33,67600.0,46.6777,46.7441,46.671,46.7441,67600.0
2010-06-22 09:45:00,70.34,70.37,70.18,70.21,61900.0,46.7508,46.7707,46.6444,46.6644,61900.0
2010-06-22 09:50:00,70.21,70.21,69.98,70.0,74700.0,46.6644,46.6644,46.5115,46.5248,74700.0
2010-06-22 09:55:00,70.0,70.01,69.96,69.96,58600.0,46.5248,46.5315,46.4982,46.4982,58600.0
2010-06-22 10:00:00,69.97,69.99,69.7,69.79,134000.0,46.5049,46.5182,46.3254,46.3852,134000.0
2010-06-22 10:05:00,69.79,69.84,69.7,69.84,73900.0,46.3852,46.4185,46.3254,46.4185,73900.0
2010-06-22 10:10:00,69.84,69.89,69.82,69.87,39000.0,46.4185,46.4517,46.4052,46.4384,39000.0
2010-06-22 10:15:00,69.88,69.88,69.75,69.76,52300.0,46.445,46.445,46.3586,46.3653,52300.0
2010-06-22 10:20:00,69.76,69.84,69.71,69.84,44800.0,46.3653,46.4185,46.3321,46.4185,44800.0
2010-06-22 10:25:00,69.82,69.93,69.8,69.85,46700.0,46.4052,46.4783,46.3919,46.4251,46700.0
2010-06-22 10:30:00,69.85,69.85,69.63,69.63,106300.0,46.4251,46.4251,46.2789,46.2789,106300.0
2010-06-22 10:35:00,69.64,69.66,69.55,69.6,85800.0,46.2855,46.2988,46.2257,46.2589,85800.0
2010-06-22 10:40:00,69.6,69.65,69.55,69.59,103700.0,46.2589,46.2922,46.2257,46.2523,103700.0
2010-06-22 10:45:00,69.59,69.59,69.52,69.56,65100.0,46.2523,46.2523,46.2058,46.2324,65100.0
2010-06-22 10:50:00,69.54,69.61,69.51,69.6,78800.0,46.2191,46.2656,46.1991,46.2589,78800.0
2010-06-22 10:55:00,69.6,69.61,69.54,69.55,52500.0,46.2589,46.2656,46.2191,46.2257,52500.0
2010-06-22 11:00:00,69.55,69.55,69.5,69.51,58600.0,46.2257,46.2257,46.1925,46.1991,58600.0
2010-06-22 11:05:00,69.5,69.51,69.39,69.4,87800.0,46.1925,46.1991,46.1194,46.126,87800.0
2010-06-22 11:10:00,69.4,69.47,69.38,69.47,40800.0,46.126,46.1725,46.1127,46.1725,40800.0
2010-06-22 11:15:00,69.46,69.51,69.38,69.39,70600.0,46.1659,46.1991,46.1127,46.1194,70600.0
2010-06-22 11:20:00,69.39,69.39,69.33,69.37,65500.0,46.1194,46.1194,46.0795,46.1061,65500.0
2010-06-22 11:25:00,69.37,69.43,69.34,69.37,58800.0,46.1061,46.146,46.0861,46.1061,58800.0
2010-06-22 11:30:00,69.37,69.55,69.37,69.5,78200.0,46.1061,46.2257,46.1061,46.1925,78200.0
2010-06-22 11:35:00,69.5,69.65,69.5,69.62,59700.0,46.1925,46.2922,46.1925,46.2722,59700.0
2010-06-22 11:40:00,69.62,69.63,69.49,69.5,37900.0,46.2722,46.2789,46.1858,46.1925,37900.0
2010-06-22 11:45:00,69.5,69.55,69.5,69.55,41600.0,46.1925,46.2257,46.1925,46.2257,41600.0
2010-06-22 11:50:00,69.54,69.61,69.53,69.56,37200.0,46.2191,46.2656,46.2124,46.2324,37200.0
2010-06-22 11:55:00,69.55,69.55,69.45,69.51,42600.0,46.2257,46.2257,46.1593,46.1991,42600.0
2010-06-22 12:00:00,69.52,69.56,69.51,69.55,34800.0,46.2058,46.2324,46.1991,46.2257,34800.0
2010-06-22 12:05:00,69.54,69.55,69.53,69.54,37000.0,46.2191,46.2257,46.2124,46.2191,37000.0
2010-06-22 12:10:00,69.54,69.62,69.54,69.62,36400.0,46.2191,46.2722,46.2191,46.2722,36400.0
2010-06-22 12:15:00,69.61,69.63,69.59,69.63,42500.0,46.2656,46.2789,46.2523,46.2789,42500.0
2010-06-22 12:20:00,69.63,69.66,69.59,69.6,35900.0,46.2789,46.2988,46.2523,46.2589,35900.0
2010-06-22 12:25:00,69.6,69.64,69.57,69.58,53700.0,46.2589,46.2855,46.239,46.2457,53700.0
2010-06-22 12:30:00,69.58,69.6,69.54,69.54,54300.0,46.2457,46.2589,46.2191,46.2191,54300.0
2010-06-22 12:35:00,69.54,69.63,69.53,69.63,70900.0,46.2191,46.2789,46.2124,46.2789,70900.0
2010-06-22 12:40:00,69.62,69.64,69.58,69.6,24600.0,46.2722,46.2855,46.2457,46.2589,24600.0
2010-06-22 12:45:00,69.59,69.68,69.59,69.67,46200.0,46.2523,46.3121,46.2523,46.3055,46200.0
2010-06-22 12:50:00,69.66,69.68,69.64,69.67,45100.0,46.2988,46.3121,46.2855,46.3055,45100.0
2010-06-22 12:55:00,69.68,69.71,69.68,69.71,18400.0,46.3121,46.3321,46.3121,46.3321,18400.0
2010-06-22 13:00:00,69.7,69.76,69.67,69.75,53300.0,46.3254,46.3653,46.3055,46.3586,53300.0
2010-06-22 13:05:00,69.74,69.76,69.63,69.63,58400.0,46.352,46.3653,46.2789,46.2789,58400.0
2010-06-22 13:10:00,69.63,69.67,69.61,69.65,32900.0,46.2789,46.3055,46.2656,46.2922,32900.0
2010-06-22 13:15:00,69.65,69.66,69.62,69.62,43200.0,46.2922,46.2988,46.2722,46.2722,43200.0
2010-06-22 13:20:00,69.62,69.63,69.51,69.51,51300.0,46.2722,46.2789,46.1991,46.1991,51300.0
2010-06-22 13:25:00,69.51,69.52,69.42,69.45,34200.0,46.1991,46.2058,46.1393,46.1593,34200.0
2010-06-22 13:30:00,69.46,69.49,69.43,69.49,98800.0,46.1659,46.1858,46.146,46.1858,98800.0
2010-06-22 13:35:00,69.49,69.53,69.48,69.5,35300.0,46.1858,46.2124,46.1792,46.1925,35300.0
2010-06-22 13:40:00,69.5,69.57,69.5,69.57,31900.0,46.1925,46.239,46.1925,46.239,31900.0
2010-06-22 13:45:00,69.59,69.6,69.53,69.54,22300.0,46.2523,46.2589,46.2124,46.2191,22300.0
2010-06-22 13:50:00,69.54,69.55,69.46,69.47,39200.0,46.2191,46.2257,46.1659,46.1725,39200.0
2010-06-22 13:55:00,69.46,69.49,69.45,69.49,44600.0,46.1659,46.1858,46.1593,46.1858,44600.0
2010-06-22 14:00:00,69.49,69.49,69.37,69.38,53000.0,46.1858,46.1858,46.1061,46.1127,53000.0
2010-06-22 14:05:00,69.39,69.42,69.32,69.33,34400.0,46.1194,46.1393,46.0728,46.0795,34400.0
2010-06-22 14:10:00,69.31,69.48,69.31,69.42,41800.0,46.0662,46.1792,46.0662,46.1393,41800.0
2010-06-22 14:15:00,69.43,69.45,69.35,69.35,18600.0,46.146,46.1593,46.0928,46.0928,18600.0
2010-06-22 14:20:00,69.35,69.37,69.28,69.28,31200.0,46.0928,46.1061,46.0463,46.0463,31200.0
2010-06-22 14:25:00,69.28,69.29,69.18,69.27,49100.0,46.0463,46.0529,45.9798,46.0396,49100.0
2010-06-22 14:30:00,69.27,69.29,69.2,69.23,33300.0,46.0396,46.0529,45.9931,46.013,33300.0
2010-06-22 14:35:00,69.23,69.31,69.2,69.22,39600.0,46.013,46.0662,45.9931,46.0064,39600.0
2010-06-22 14:40:00,69.22,69.25,69.09,69.09,102200.0,46.0064,46.0263,45.92,45.92,102200.0
2010-06-22 14:45:00,69.08,69.09,68.91,68.92,98800.0,45.9133,45.92,45.8003,45.807,98800.0
2010-06-22 14:50:00,68.93,68.98,68.83,68.95,130000.0,45.8136,45.8469,45.7472,45.8269,130000.0
2010-06-22 14:55:00,68.95,68.97,68.8,68.95,83600.0,45.8269,45.8402,45.7272,45.8269,83600.0
2010-06-22 15:00:00,68.96,69.0,68.9,68.96,63500.0,45.8336,45.8602,45.7937,45.8336,63500.0
2010-06-22 15:05:00,68.96,69.0,68.86,68.87,43000.0,45.8336,45.8602,45.7671,45.7738,43000.0
2010-06-22 15:10:00,68.88,69.0,68.81,68.98,66900.0,45.7804,45.8602,45.7339,45.8469,66900.0
2010-06-22 15:15:00,68.98,69.03,68.93,69.02,61200.0,45.8469,45.8801,45.8136,45.8735,61200.0
2010-06-22 15:20:00,69.03,69.03,68.84,68.84,78600.0,45.8801,45.8801,45.7538,45.7538,78600.0
2010-06-22 15:25:00,68.85,68.93,68.78,68.8,63600.0,45.7605,45.8136,45.7139,45.7272,63600.0
2010-06-22 15:30:00,68.8,68.8,68.61,68.71,125600.0,45.7272,45.7272,45.601,45.6674,125600.0
2010-06-22 15:35:00,68.7,68.78,68.67,68.78,108100.0,45.6608,45.7139,45.6408,45.7139,108100.0
2010-06-22 15:40:00,68.78,68.78,68.7,68.71,96600.0,45.7139,45.7139,45.6608,45.6674,96600.0
2010-06-22 15:45:00,68.7,68.74,68.64,68.72,154700.0,45.6608,45.6874,45.6209,45.6741,154700.0
2010-06-22 15:50:00,68.72,68.72,68.59,68.66,189200.0,45.6741,45.6741,45.5877,45.6342,189200.0
2010-06-22 15:55:00,68.66,68.67,68.55,68.64,354700.0,45.6342,45.6408,45.5611,45.6209,354700.0
2010-06-23 09:30:00,68.82,69.15,68.71,69.02,150800.0,45.7405,45.9599,45.6674,45.8735,150800.0
2010-06-23 09:35:00,69.02,69.04,68.7,68.72,63700.0,45.8735,45.8867,45.6608,45.6741,63700.0
2010-06-23 09:40:00,68.71,68.93,68.7,68.91,60200.0,45.6674,45.8136,45.6608,45.8003,60200.0
2010-06-23 09:45:00,68.92,69.06,68.8,68.94,63000.0,45.807,45.9,45.7272,45.8203,63000.0
2010-06-23 09:50:00,68.94,69.09,68.84,69.06,68800.0,45.8203,45.92,45.7538,45.9,68800.0
2010-06-23 09:55:00,69.06,69.3,69.03,69.27,82600.0,45.9,46.0596,45.8801,46.0396,82600.0
2010-06-23 10:00:00,69.26,69.28,68.7,68.73,186300.0,46.033,46.0463,45.6608,45.6807,186300.0
2010-06-23 10:05:00,68.73,68.79,68.56,68.61,98900.0,45.6807,45.7206,45.5677,45.601,98900.0
2010-06-23 10:10:00,68.61,68.78,68.55,68.76,106400.0,45.601,45.7139,45.5611,45.7007,106400.0
2010-06-23 10:15:00,68.75,68.75,68.61,68.7,47500.0,45.694,45.694,45.601,45.6608,47500.0
2010-06-23 10:20:00,68.7,68.7,68.6,68.6,54900.0,45.6608,45.6608,45.5943,45.5943,54900.0
2010-06-23 10:25:00,68.6,68.67,68.55,68.6,78700.0,45.5943,45.6408,45.5611,45.5943,78700.0
2010-06-23 10:30:00,68.59,68.67,68.59,68.64,99600.0,45.5877,45.6408,45.5877,45.6209,99600.0
2010-06-23 10:35:00,68.65,68.67,68.59,68.61,44200.0,45.6275,45.6408,45.5877,45.601,44200.0
2010-06-23 10:40:00,68.63,68.64,68.55,68.6,39700.0,45.6142,45.6209,45.5611,45.5943,39700.0
2010-06-23 10:45:00,68.6,68.66,68.57,68.64,40300.0,45.5943,45.6342,45.5744,45.6209,40300.0
2010-06-23 10:50:00,68.64,68.7,68.63,68.69,40800.0,45.6209,45.6608,45.6142,45.6541,40800.0
2010-06-23 10:55:00,68.7,68.77,68.68,68.7,47300.0,45.6608,45.7073,45.6475,45.6608,47300.0
2010-06-23 11:00:00,68.71,68.71,68.65,68.69,73400.0,45.6674,45.6674,45.6275,45.6541,73400.0
2010-06-23 11:05:00,68.68,68.72,68.68,68.68,30200.0,45.6475,45.6741,45.6475,45.6475,30200.0
2010-06-23 11:10:00,68.68,68.69,68.58,68.62,66200.0,45.6475,45.6541,45.581,45.6076,66200.0
2010-06-23 11:15:00,68.61,68.61,68.57,68.59,41000.0,45.601,45.601,45.5744,45.5877,41000.0
2010-06-23 11:20:00,68.59,68.63,68.57,68.6,74900.0,45.5877,45.6142,45.5744,45.5943,74900.0
2010-06-23 11:25:00,68.6,68.61,68.57,68.6,37500.0,45.5943,45.601,45.5744,45.5943,37500.0
2010-06-23 11:30:00,68.6,68.63,68.57,68.58,24400.0,45.5943,45.6142,45.5744,45.581,24400.0
2010-06-23 11:35:00,68.58,68.59,68.51,68.53,36300.0,45.581,45.5877,45.5345,45.5478,36300.0
2010-06-23 11:40:00,68.53,68.54,68.5,68.51,50500.0,45.5478,45.5544,45.5278,45.5345,50500.0
2010-06-23 11:45:00,68.52,68.52,68.47,68.49,40300.0,45.5411,45.5411,45.5079,45.5212,40300.0
2010-06-23 11:50:00,68.48,68.54,68.47,68.48,32100.0,45.5146,45.5544,45.5079,45.5146,32100.0
2010-06-23 11:55:00,68.47,68.57,68.47,68.56,27600.0,45.5079,45.5744,45.5079,45.5677,27600.0
2010-06-23 12:00:00,68.56,68.57,68.53,68.54,27600.0,45.5677,45.5744,45.5478,45.5544,27600.0
2010-06-23 12:05:00,68.53,68.54,68.52,68.54,28600.0,45.5478,45.5544,45.5411,45.5544,28600.0
2010-06-23 12:10:00,68.54,68.55,68.5,68.5,21000.0,45.5544,45.5611,45.5278,45.5278,21000.0
2010-06-23 12:15:00,68.5,68.59,68.5,68.58,24200.0,45.5278,45.5877,45.5278,45.581,24200.0
2010-06-23 12:20:00,68.58,68.62,68.58,68.61,26400.0,45.581,45.6076,45.581,45.601,26400.0
2010-06-23 12:25:00,68.61,68.7,68.61,68.68,42700.0,45.601,45.6608,45.601,45.6475,42700.0
2010-06-23 12:30:00,68.68,68.68,68.6,68.6,50500.0,45.6475,45.6475,45.5943,45.5943,50500.0
2010-06-23 12:35:00,68.6,68.69,68.6,68.61,37100.0,45.5943,45.6541,45.5943,45.601,37100.0
2010-06-23 12:40:00,68.61,68.65,68.61,68.63,19100.0,45.601,45.6275,45.601,45.6142,19100.0
2010-06-23 12:45:00,68.64,68.68,68.64,68.67,41900.0,45.6209,45.6475,45.6209,45.6408,41900.0
2010-06-23 12:50:00,68.67,68.67,68.64,68.64,47500.0,45.6408,45.6408,45.6209,45.6209,47500.0
2010-06-23 12:55:00,68.64,68.66,68.63,68.64,24600.0,45.6209,45.6342,45.6142,45.6209,24600.0
2010-06-23 13:00:00,68.64,68.69,68.63,68.66,55800.0,45.6209,45.6541,45.6142,45.6342,55800.0
2010-06-23 13:05:00,68.67,68.68,68.65,68.68,38900.0,45.6408,45.6475,45.6275,45.6475,38900.0
2010-06-23 13:10:00,68.67,68.69,68.65,68.65,31200.0,45.6408,45.6541,45.6275,45.6275,31200.0
2010-06-23 13:15:00,68.65,68.66,68.56,68.56,43100.0,45.6275,45.6342,45.5677,45.5677,43100.0
2010-06-23 13:20:00,68.56,68.58,68.55,68.55,17500.0,45.5677,45.581,45.5611,45.5611,17500.0
2010-06-23 13:25:00,68.55,68.6,68.55,68.59,17000.0,45.5611,45.5943,45.5611,45.5877,17000.0
2010-06-23 13:30:00,68.6,68.64,68.58,68.62,25200.0,45.5943,45.6209,45.581,45.6076,25200.0
2010-06-23 13:35:00,68.61,68.64,68.58,68.64,32900.0,45.601,45.6209,45.581,45.6209,32900.0
2010-06-23 13:40:00,68.64,68.7,68.63,68.65,42800.0,45.6209,45.6608,45.6142,45.6275,42800.0
2010-06-23 13:45:00,68.66,68.66,68.61,68.64,25700.0,45.6342,45.6342,45.601,45.6209,25700.0
2010-06-23 13:50:00,68.64,68.7,68.63,68.68,33000.0,45.6209,45.6608,45.6142,45.6475,33000.0
2010-06-23 13:55:00,68.69,68.7,68.68,68.7,32000.0,45.6541,45.6608,45.6475,45.6608,32000.0
2010-06-23 14:00:00,68.69,68.8,68.69,68.77,39400.0,45.6541,45.7272,45.6541,45.7073,39400.0
2010-06-23 14:05:00,68.76,68.78,68.74,68.75,19900.0,45.7007,45.7139,45.6874,45.694,19900.0
2010-06-23 14:10:00,68.75,68.76,68.67,68.72,33700.0,45.694,45.7007,45.6408,45.6741,33700.0
2010-06-23 14:15:00,68.72,68.78,68.6,68.73,71000.0,45.6741,45.7139,45.5943,45.6807,71000.0
2010-06-23 14:20:00,68.73,68.74,68.55,68.6,106400.0,45.6807,45.6874,45.5611,45.5943,106400.0
2010-06-23 14:25:00,68.6,68.77,68.52,68.75,101900.0,45.5943,45.7073,45.5411,45.694,101900.0
2010-06-23 14:30:00,68.77,69.06,68.77,68.91,176900.0,45.7073,45.9,45.7073,45.8003,176900.0
2010-06-23 14:35:00,68.92,68.98,68.82,68.83,117700.0,45.807,45.8469,45.7405,45.7472,117700.0
2010-06-23 14:40:00,68.83,68.87,68.75,68.76,59300.0,45.7472,45.7738,45.694,45.7007,59300.0
2010-06-23 14:45:00,68.76,68.82,68.68,68.75,91100.0,45.7007,45.7405,45.6475,45.694,91100.0
2010-06-23 14:50:00,68.74,68.85,68.66,68.83,56700.0,45.6874,45.7605,45.6342,45.7472,56700.0
2010-06-23 14:55:00,68.82,68.84,68.7,68.79,63100.0,45.7405,45.7538,45.6608,45.7206,63100.0
2010-06-23 15:00:00,68.8,68.9,68.75,68.75,59500.0,45.7272,45.7937,45.694,45.694,59500.0
2010-06-23 15:05:00,68.75,68.75,68.59,68.62,85700.0,45.694,45.694,45.5877,45.6076,85700.0
2010-06-23 15:10:00,68.63,68.8,68.63,68.68,94500.0,45.6142,45.7272,45.6142,45.6475,94500.0
2010-06-23 15:15:00,68.7,68.74,68.63,68.66,90100.0,45.6608,45.6874,45.6142,45.6342,90100.0
2010-06-23 15:20:00,68.65,68.75,68.6,68.75,109600.0,45.6275,45.694,45.5943,45.694,109600.0
2010-06-23 15:25:00,68.74,68.8,68.67,68.72,75900.0,45.6874,45.7272,45.6408,45.6741,75900.0
2010-06-23 15:30:00,68.73,68.73,68.62,68.66,96800.0,45.6807,45.6807,45.6076,45.6342,96800.0
2010-06-23 15:35:00,68.65,68.77,68.63,68.77,69000.0,45.6275,45.7073,45.6142,45.7073,69000.0
2010-06-23 15:40:00,68.76,68.86,68.65,68.82,138700.0,45.7007,45.7671,45.6275,45.7405,138700.0
2010-06-23 15:45:00,68.82,68.87,68.76,68.81,120500.0,45.7405,45.7738,45.7007,45.7339,120500.0
2010-06-23 15:50:00,68.82,68.84,68.68,68.7,120400.0,45.7405,45.7538,45.6475,45.6608,120400.0
2010-06-23 15:55:00,68.69,68.7,68.58,68.62,227900.0,45.6541,45.6608,45.581,45.6076,227900.0
2010-06-24 09:30:00,68.43,68.54,68.31,68.35,115500.0,45.4813,45.5544,45.4016,45.4281,115500.0
2010-06-24 09:35:00,68.34,68.36,68.15,68.25,101200.0,45.4215,45.4348,45.2952,45.3617,101200.0
2010-06-24 09:40:00,68.25,68.27,68.13,68.17,97900.0,45.3617,45.375,45.2819,45.3085,97900.0
2010-06-24 09:45:00,68.16,68.28,68.14,68.23,112900.0,45.3019,45.3816,45.2886,45.3484,112900.0
2010-06-24 09:50:00,68.21,68.26,68.1,68.18,98700.0,45.3351,45.3683,45.262,45.3152,98700.0
2010-06-24 09:55:00,68.19,68.22,68.06,68.21,177400.0,45.3218,45.3417,45.2354,45.3351,177400.0
2010-06-24 10:00:00,68.21,68.34,68.21,68.34,89300.0,45.3351,45.4215,45.3351,45.4215,89300.0
2010-06-24 10:05:00,68.34,68.36,68.28,68.33,171500.0,45.4215,45.4348,45.3816,45.4149,171500.0
2010-06-24 10:10:00,68.33,68.36,68.2,68.2,84200.0,45.4149,45.4348,45.3285,45.3285,84200.0
2010-06-24 10:15:00,68.2,68.3,68.17,68.28,94400.0,45.3285,45.3949,45.3085,45.3816,94400.0
2010-06-24 10:20:00,68.29,68.31,68.19,68.19,62200.0,45.3883,45.4016,45.3218,45.3218,62200.0
2010-06-24 10:25:00,68.2,68.26,68.18,68.2,99300.0,45.3285,45.3683,45.3152,45.3285,99300.0
2010-06-24 10:30:00,68.21,68.26,68.18,68.21,47100.0,45.3351,45.3683,45.3152,45.3351,47100.0
2010-06-24 10:35:00,68.21,68.32,68.2,68.32,60900.0,45.3351,45.4082,45.3285,45.4082,60900.0
2010-06-24 10:40:00,68.31,68.32,68.2,68.2,120500.0,45.4016,45.4082,45.3285,45.3285,120500.0
2010-06-24 10:45:00,68.2,68.36,68.19,68.33,93200.0,45.3285,45.4348,45.3218,45.4149,93200.0
2010-06-24 10:50:00,68.32,68.35,68.15,68.15,90800.0,45.4082,45.4281,45.2952,45.2952,90800.0
2010-06-24 10:55:00,68.15,68.19,68.1,68.17,65300.0,45.2952,45.3218,45.262,45.3085,65300.0
2010-06-24 11:00:00,68.17,68.22,68.09,68.21,89100.0,45.3085,45.3417,45.2553,45.3351,89100.0
2010-06-24 11:05:00,68.21,68.26,68.15,68.15,179200.0,45.3351,45.3683,45.2952,45.2952,179200.0
2010-06-24 11:10:00,68.14,68.24,68.11,68.24,64000.0,45.2886,45.355,45.2686,45.355,64000.0
2010-06-24 11:15:00,68.25,68.26,68.2,68.22,58500.0,45.3617,45.3683,45.3285,45.3417,58500.0
2010-06-24 11:20:00,68.21,68.22,68.12,68.19,35600.0,45.3351,45.3417,45.2753,45.3218,35600.0
2010-06-24 11:25:00,68.18,68.23,68.13,68.14,31900.0,45.3152,45.3484,45.2819,45.2886,31900.0
2010-06-24 11:30:00,68.14,68.21,68.12,68.15,85200.0,45.2886,45.3351,45.2753,45.2952,85200.0
2010-06-24 11:35:00,68.15,68.21,68.11,68.15,63700.0,45.2952,45.3351,45.2686,45.2952,63700.0
2010-06-24 11:40:00,68.15,68.22,68.14,68.15,37600.0,45.2952,45.3417,45.2886,45.2952,37600.0
2010-06-24 11:45:00,68.16,68.2,68.15,68.18,34700.0,45.3019,45.3285,45.2952,45.3152,34700.0
2010-06-24 11:50:00,68.17,68.23,68.14,68.2,29500.0,45.3085,45.3484,45.2886,45.3285,29500.0
2010-06-24 11:55:00,68.2,68.24,68.15,68.17,29900.0,45.3285,45.355,45.2952,45.3085,29900.0
2010-06-24 12:00:00,68.17,68.28,68.17,68.25,59400.0,45.3085,45.3816,45.3085,45.3617,59400.0
2010-06-24 12:05:00,68.25,68.27,68.2,68.22,35800.0,45.3617,45.375,45.3285,45.3417,35800.0
2010-06-24 12:10:00,68.22,68.22,68.15,68.15,33400.0,45.3417,45.3417,45.2952,45.2952,33400.0
2010-06-24 12:15:00,68.15,68.19,68.13,68.13,28800.0,45.2952,45.3218,45.2819,45.2819,28800.0
2010-06-24 12:20:00,68.13,68.26,68.13,68.22,44200.0,45.2819,45.3683,45.2819,45.3417,44200.0
2010-06-24 12:25:00,68.21,68.23,68.16,68.17,25400.0,45.3351,45.3484,45.3019,45.3085,25400.0
2010-06-24 12:30:00,68.17,68.21,68.13,68.18,30400.0,45.3085,45.3351,45.2819,45.3152,30400.0
2010-06-24 12:35:00,68.17,68.19,68.12,68.12,45400.0,45.3085,45.3218,45.2753,45.2753,45400.0
2010-06-24 12:40:00,68.12,68.14,68.1,68.11,37400.0,45.2753,45.2886,45.262,45.2686,37400.0
2010-06-24 12:45:00,68.1,68.14,68.09,68.13,42400.0,45.262,45.2886,45.2553,45.2819,42400.0
2010-06-24 12:50:00,68.12,68.2,68.11,68.17,39100.0,45.2753,45.3285,45.2686,45.3085,39100.0
2010-06-24 12:55:00,68.18,68.22,68.17,68.18,19800.0,45.3152,45.3417,45.3085,45.3152,19800.0
2010-06-24 13:00:00,68.18,68.25,68.14,68.22,40600.0,45.3152,45.3617,45.2886,45.3417,40600.0
2010-06-24 13:05:00,68.21,68.24,68.2,68.23,23200.0,45.3351,45.355,45.3285,45.3484,23200.0
2010-06-24 13:10:00,68.24,68.3,68.22,68.3,27700.0,45.355,45.3949,45.3417,45.3949,27700.0
2010-06-24 13:15:00,68.3,68.3,68.23,68.25,34800.0,45.3949,45.3949,45.3484,45.3617,34800.0
2010-06-24 13:20:00,68.26,68.3,68.24,68.28,27300.0,45.3683,45.3949,45.355,45.3816,27300.0
2010-06-24 13:25:00,68.28,68.29,68.23,68.23,29500.0,45.3816,45.3883,45.3484,45.3484,29500.0
2010-06-24 13:30:00,68.24,68.33,68.23,68.33,27900.0,45.355,45.4149,45.3484,45.4149,27900.0
2010-06-24 13:35:00,68.33,68.46,68.32,68.36,81200.0,45.4149,45.5013,45.4082,45.4348,81200.0
2010-06-24 13:40:00,68.34,68.36,68.27,68.34,33700.0,45.4215,45.4348,45.375,45.4215,33700.0
2010-06-24 13:45:00,68.35,68.35,68.28,68.31,26000.0,45.4281,45.4281,45.3816,45.4016,26000.0
2010-06-24 13:50:00,68.31,68.35,68.29,68.33,40000.0,45.4016,45.4281,45.3883,45.4149,40000.0
2010-06-24 13:55:00,68.31,68.36,68.29,68.34,46700.0,45.4016,45.4348,45.3883,45.4215,46700.0
2010-06-24 14:00:00,68.34,68.35,68.31,68.32,44600.0,45.4215,45.4281,45.4016,45.4082,44600.0
2010-06-24 14:05:00,68.33,68.35,68.25,68.26,45000.0,45.4149,45.4281,45.3617,45.3683,45000.0
2010-06-24 14:10:00,68.26,68.27,68.17,68.18,52600.0,45.3683,45.375,45.3085,45.3152,52600.0
2010-06-24 14:15:00,68.18,68.21,68.16,68.17,23700.0,45.3152,45.3351,45.3019,45.3085,23700.0
2010-06-24 14:20:00,68.16,68.19,68.13,68.18,44800.0,45.3019,45.3218,45.2819,45.3152,44800.0
2010-06-24 14:25:00,68.19,68.25,68.18,68.21,25400.0,45.3218,45.3617,45.3152,45.3351,25400.0
2010-06-24 14:30:00,68.2,68.2,68.1,68.1,57800.0,45.3285,45.3285,45.262,45.262,57800.0
2010-06-24 14:35:00,68.1,68.12,68.08,68.08,77300.0,45.262,45.2753,45.2487,45.2487,77300.0
2010-06-24 14:40:00,68.08,68.09,68.03,68.06,44700.0,45.2487,45.2553,45.2155,45.2354,44700.0
2010-06-24 14:45:00,68.06,68.11,67.97,68.0,72300.0,45.2354,45.2686,45.1756,45.1955,72300.0
2010-06-24 14:50:00,68.0,68.04,67.95,67.98,53300.0,45.1955,45.2221,45.1623,45.1822,53300.0
2010-06-24 14:55:00,67.98,68.0,67.9,67.96,48200.0,45.1822,45.1955,45.1291,45.1689,48200.0
2010-06-24 15:00:00,67.97,68.04,67.94,67.99,57400.0,45.1756,45.2221,45.1556,45.1889,57400.0
2010-06-24 15:05:00,67.97,68.03,67.91,67.92,60500.0,45.1756,45.2155,45.1357,45.1424,60500.0
2010-06-24 15:10:00,67.92,67.95,67.73,67.81,114100.0,45.1424,45.1623,45.0161,45.0692,114100.0
2010-06-24 15:15:00,67.81,67.84,67.7,67.73,107600.0,45.0692,45.0892,44.9961,45.0161,107600.0
2010-06-24 15:20:00,67.74,67.83,67.71,67.74,83400.0,45.0227,45.0825,45.0028,45.0227,83400.0
2010-06-24 15:25:00,67.74,67.87,67.7,67.79,154500.0,45.0227,45.1091,44.9961,45.0559,154500.0
2010-06-24 15:30:00,67.79,67.87,67.77,67.82,106000.0,45.0559,45.1091,45.0427,45.0759,106000.0
2010-06-24 15:35:00,67.81,67.89,67.81,67.87,98300.0,45.0692,45.1224,45.0692,45.1091,98300.0
2010-06-24 15:40:00,67.86,67.89,67.76,67.83,110100.0,45.1025,45.1224,45.036,45.0825,110100.0
2010-06-24 15:45:00,67.84,67.87,67.73,67.77,153100.0,45.0892,45.1091,45.0161,45.0427,153100.0
2010-06-24 15:50:00,67.77,67.8,67.65,67.76,197100.0,45.0427,45.0626,44.9629,45.036,197100.0
2010-06-24 15:55:00,67.77,67.77,67.61,67.75,313900.0,45.0427,45.0427,44.9363,45.0294,313900.0
2010-06-25 09:30:00,67.71,67.72,67.5,67.52,123000.0,45.0028,45.0094,44.8632,44.8765,123000.0
2010-06-25 09:35:00,67.54,67.85,67.5,67.79,69100.0,44.8898,45.0958,44.8632,45.0559,69100.0
2010-06-25 09:40:00,67.78,67.82,67.66,67.72,62100.0,45.0493,45.0759,44.9695,45.0094,62100.0
2010-06-25 09:45:00,67.71,67.79,67.65,67.74,47800.0,45.0028,45.0559,44.9629,45.0227,47800.0
2010-06-25 09:50:00,67.74,67.77,67.65,67.7,46800.0,45.0227,45.0427,44.9629,44.9961,46800.0
2010-06-25 09:55:00,67.69,67.94,67.69,67.92,72300.0,44.9895,45.1556,44.9895,45.1424,72300.0
2010-06-25 10:00:00,67.9,68.04,67.86,68.04,81500.0,45.1291,45.2221,45.1025,45.2221,81500.0
2010-06-25 10:05:00,68.02,68.12,68.02,68.03,79700.0,45.2088,45.2753,45.2088,45.2155,79700.0
2010-06-25 10:10:00,68.05,68.13,68.0,68.08,47100.0,45.2288,45.2819,45.1955,45.2487,47100.0
2010-06-25 10:15:00,68.08,68.1,67.95,67.95,40500.0,45.2487,45.262,45.1623,45.1623,40500.0
2010-06-25 10:20:00,67.96,68.0,67.89,67.93,31700.0,45.1689,45.1955,45.1224,45.149,31700.0
2010-06-25 10:25:00,67.91,67.97,67.89,67.97,34300.0,45.1357,45.1756,45.1224,45.1756,34300.0
2010-06-25 10:30:00,67.97,67.98,67.86,67.97,36400.0,45.1756,45.1822,45.1025,45.1756,36400.0
2010-06-25 10:35:00,67.97,67.97,67.85,67.91,42400.0,45.1756,45.1756,45.0958,45.1357,42400.0
2010-06-25 10:40:00,67.91,68.03,67.91,68.03,35500.0,45.1357,45.2155,45.1357,45.2155,35500.0
2010-06-25 10:45:00,68.03,68.05,67.96,67.97,27900.0,45.2155,45.2288,45.1689,45.1756,27900.0
2010-06-25 10:50:00,67.97,67.97,67.77,67.79,93800.0,45.1756,45.1756,45.0427,45.0559,93800.0
2010-06-25 10:55:00,67.79,67.94,67.78,67.88,66600.0,45.0559,45.1556,45.0493,45.1158,66600.0
2010-06-25 11:00:00,67.89,67.91,67.87,67.88,29900.0,45.1224,45.1357,45.1091,45.1158,29900.0
2010-06-25 11:05:00,67.88,67.96,67.87,67.96,28000.0,45.1158,45.1689,45.1091,45.1689,28000.0
2010-06-25 11:10:00,67.96,67.96,67.85,67.9,32900.0,45.1689,45.1689,45.0958,45.1291,32900.0
2010-06-25 11:15:00,67.89,67.95,67.86,67.89,38000.0,45.1224,45.1623,45.1025,45.1224,38000.0
2010-06-25 11:20:00,67.9,67.91,67.83,67.89,58300.0,45.1291,45.1357,45.0825,45.1224,58300.0
2010-06-25 11:25:00,67.9,67.96,67.85,67.95,27800.0,45.1291,45.1689,45.0958,45.1623,27800.0
2010-06-25 11:30:00,67.96,68.01,67.93,67.94,29500.0,45.1689,45.2022,45.149,45.1556,29500.0
2010-06-25 11:35:00,67.94,67.94,67.84,67.85,31300.0,45.1556,45.1556,45.0892,45.0958,31300.0
2010-06-25 11:40:00,67.85,67.88,67.8,67.81,28300.0,45.0958,45.1158,45.0626,45.0692,28300.0
2010-06-25 11:45:00,67.8,67.94,67.8,67.93,26500.0,45.0626,45.1556,45.0626,45.149,26500.0
2010-06-25 11:50:00,67.93,67.99,67.9,67.9,24500.0,45.149,45.1889,45.1291,45.1291,24500.0
2010-06-25 11:55:00,67.91,67.93,67.87,67.87,23800.0,45.1357,45.149,45.1091,45.1091,23800.0
2010-06-25 12:00:00,67.87,67.88,67.83,67.86,25800.0,45.1091,45.1158,45.0825,45.1025,25800.0
2010-06-25 12:05:00,67.86,67.95,67.82,67.95,21200.0,45.1025,45.1623,45.0759,45.1623,21200.0
2010-06-25 12:10:00,67.95,67.96,67.89,67.91,23800.0,45.1623,45.1689,45.1224,45.1357,23800.0
2010-06-25 12:15:00,67.91,67.92,67.84,67.85,30300.0,45.1357,45.1424,45.0892,45.0958,30300.0
2010-06-25 12:20:00,67.84,67.92,67.83,67.89,58300.0,45.0892,45.1424,45.0825,45.1224,58300.0
2010-06-25 12:25:00,67.89,67.97,67.88,67.93,24300.0,45.1224,45.1756,45.1158,45.149,24300.0
2010-06-25 12:30:00,67.93,67.98,67.91,67.93,20600.0,45.149,45.1822,45.1357,45.149,20600.0
2010-06-25 12:35:00,67.93,67.95,67.87,67.87,29900.0,45.149,45.1623,45.1091,45.1091,29900.0
2010-06-25 12:40:00,67.87,67.93,67.86,67.91,22400.0,45.1091,45.149,45.1025,45.1357,22400.0
2010-06-25 12:45:00,67.91,67.94,67.88,67.93,27200.0,45.1357,45.1556,45.1158,45.149,27200.0
2010-06-25 12:50:00,67.92,67.92,67.8,67.83,40900.0,45.1424,45.1424,45.0626,45.0825,40900.0
2010-06-25 12:55:00,67.84,67.89,67.83,67.87,16900.0,45.0892,45.1224,45.0825,45.1091,16900.0
2010-06-25 13:00:00,67.87,67.93,67.85,67.92,15900.0,45.1091,45.149,45.0958,45.1424,15900.0
2010-06-25 13:05:00,67.92,68.03,67.9,68.02,29300.0,45.1424,45.2155,45.1291,45.2088,29300.0
2010-06-25 13:10:00,68.02,68.08,67.96,67.96,34800.0,45.2088,45.2487,45.1689,45.1689,34800.0
2010-06-25 13:15:00,67.96,68.06,67.96,68.04,47000.0,45.1689,45.2354,45.1689,45.2221,47000.0
2010-06-25 13:20:00,68.04,68.05,68.0,68.0,10800.0,45.2221,45.2288,45.1955,45.1955,10800.0
2010-06-25 13:25:00,67.99,68.15,67.97,68.15,34800.0,45.1889,45.2952,45.1756,45.2952,34800.0
2010-06-25 13:30:00,68.15,68.19,68.07,68.18,42500.0,45.2952,45.3218,45.242,45.3152,42500.0
2010-06-25 13:35:00,68.18,68.25,68.16,68.22,87200.0,45.3152,45.3617,45.3019,45.3417,87200.0
2010-06-25 13:40:00,68.21,68.24,68.2,68.21,26700.0,45.3351,45.355,45.3285,45.3351,26700.0
2010-06-25 13:45:00,68.22,68.29,68.22,68.24,28100.0,45.3417,45.3883,45.3417,45.355,28100.0
2010-06-25 13:50:00,68.25,68.25,68.12,68.16,30800.0,45.3617,45.3617,45.2753,45.3019,30800.0
2010-06-25 13:55:00,68.17,68.26,68.16,68.25,26700.0,45.3085,45.3683,45.3019,45.3617,26700.0
2010-06-25 14:00:00,68.24,68.26,68.15,68.15,39000.0,45.355,45.3683,45.2952,45.2952,39000.0
2010-06-25 14:05:00,68.16,68.16,68.05,68.09,42900.0,45.3019,45.3019,45.2288,45.2553,42900.0
2010-06-25 14:10:00,68.08,68.22,68.08,68.18,27600.0,45.2487,45.3417,45.2487,45.3152,27600.0
2010-06-25 14:15:00,68.18,68.22,68.16,68.19,14800.0,45.3152,45.3417,45.3019,45.3218,14800.0
2010-06-25 14:20:00,68.18,68.18,68.1,68.1,34200.0,45.3152,45.3152,45.262,45.262,34200.0
2010-06-25 14:25:00,68.1,68.16,68.06,68.13,26600.0,45.262,45.3019,45.2354,45.2819,26600.0
2010-06-25 14:30:00,68.14,68.15,68.07,68.14,34400.0,45.2886,45.2952,45.242,45.2886,34400.0
2010-06-25 14:35:00,68.15,68.16,68.08,68.1,34600.0,45.2952,45.3019,45.2487,45.262,34600.0
2010-06-25 14:40:00,68.1,68.16,68.08,68.08,45600.0,45.262,45.3019,45.2487,45.2487,45600.0
2010-06-25 14:45:00,68.09,68.09,67.98,68.03,49100.0,45.2553,45.2553,45.1822,45.2155,49100.0
2010-06-25 14:50:00,68.03,68.09,68.03,68.08,33800.0,45.2155,45.2553,45.2155,45.2487,33800.0
2010-06-25 14:55:00,68.08,68.08,67.96,67.99,48200.0,45.2487,45.2487,45.1689,45.1889,48200.0
2010-06-25 15:00:00,67.98,67.99,67.85,67.89,72100.0,45.1822,45.1889,45.0958,45.1224,72100.0
2010-06-25 15:05:00,67.88,67.9,67.85,67.89,35400.0,45.1158,45.1291,45.0958,45.1224,35400.0
2010-06-25 15:10:00,67.9,67.91,67.85,67.87,46700.0,45.1291,45.1357,45.0958,45.1091,46700.0
2010-06-25 15:15:00,67.87,67.88,67.72,67.72,121500.0,45.1091,45.1158,45.0094,45.0094,121500.0
2010-06-25 15:20:00,67.72,67.82,67.72,67.81,58300.0,45.0094,45.0759,45.0094,45.0692,58300.0
2010-06-25 15:25:00,67.81,67.85,67.8,67.82,38100.0,45.0692,45.0958,45.0626,45.0759,38100.0
2010-06-25 15:30:00,67.82,67.91,67.76,67.9,146400.0,45.0759,45.1357,45.036,45.1291,146400.0
2010-06-25 15:35:00,67.89,67.92,67.83,67.88,156600.0,45.1224,45.1424,45.0825,45.1158,156600.0
2010-06-25 15:40:00,67.89,67.92,67.74,67.8,136200.0,45.1224,45.1424,45.0227,45.0626,136200.0
2010-06-25 15:45:00,67.79,67.79,67.55,67.55,317700.0,45.0559,45.0559,44.8964,44.8964,317700.0
2010-06-25 15:50:00,67.56,67.56,67.37,67.47,298100.0,44.9031,44.9031,44.7768,44.8433,298100.0
2010-06-25 15:55:00,67.47,67.64,67.46,67.58,540600.0,44.8433,44.9563,44.8366,44.9164,540600.0
2010-06-28 09:30:00,67.58,67.89,67.46,67.54,105200.0,44.9164,45.1224,44.8366,44.8898,105200.0
2010-06-28 09:35:00,67.53,67.75,67.51,67.62,74000.0,44.8831,45.0294,44.8699,44.943,74000.0
2010-06-28 09:40:00,67.63,67.68,67.52,67.62,72800.0,44.9496,44.9828,44.8765,44.943,72800.0
2010-06-28 09:45:00,67.62,67.63,67.51,67.54,73400.0,44.943,44.9496,44.8699,44.8898,73400.0
2010-06-28 09:50:00,67.53,67.56,67.35,67.35,83500.0,44.8831,44.9031,44.7635,44.7635,83500.0
2010-06-28 09:55:00,67.35,67.4,67.25,67.34,85300.0,44.7635,44.7967,44.697,44.7569,85300.0
2010-06-28 10:00:00,67.35,67.57,67.31,67.54,117100.0,44.7635,44.9097,44.7369,44.8898,117100.0
2010-06-28 10:05:00,67.55,67.6,67.37,67.52,88800.0,44.8964,44.9297,44.7768,44.8765,88800.0
2010-06-28 10:10:00,67.52,67.62,67.5,67.51,41800.0,44.8765,44.943,44.8632,44.8699,41800.0
2010-06-28 10:15:00,67.5,67.52,67.47,67.5,24800.0,44.8632,44.8765,44.8433,44.8632,24800.0
2010-06-28 10:20:00,67.5,67.61,67.49,67.56,42400.0,44.8632,44.9363,44.8566,44.9031,42400.0
2010-06-28 10:25:00,67.55,67.66,67.55,67.6,47500.0,44.8964,44.9695,44.8964,44.9297,47500.0
2010-06-28 10:30:00,67.6,67.69,67.53,67.61,112900.0,44.9297,44.9895,44.8831,44.9363,112900.0
2010-06-28 10:35:00,67.6,67.63,67.54,67.55,34000.0,44.9297,44.9496,44.8898,44.8964,34000.0
2010-06-28 10:40:00,67.55,67.71,67.55,67.64,61700.0,44.8964,45.0028,44.8964,44.9563,61700.0
2010-06-28 10:45:00,67.65,67.67,67.58,67.58,52600.0,44.9629,44.9762,44.9164,44.9164,52600.0
2010-06-28 10:50:00,67.57,67.67,67.53,67.64,48500.0,44.9097,44.9762,44.8831,44.9563,48500.0
2010-06-28 10:55:00,67.65,67.65,67.58,67.58,38200.0,44.9629,44.9629,44.9164,44.9164,38200.0
2010-06-28 11:00:00,67.58,67.61,67.49,67.5,75500.0,44.9164,44.9363,44.8566,44.8632,75500.0
2010-06-28 11:05:00,67.5,67.52,67.48,67.49,82700.0,44.8632,44.8765,44.8499,44.8566,82700.0
2010-06-28 11:10:00,67.49,67.57,67.48,67.53,40100.0,44.8566,44.9097,44.8499,44.8831,40100.0
2010-06-28 11:15:00,67.53,67.6,67.44,67.48,44600.0,44.8831,44.9297,44.8233,44.8499,44600.0
2010-06-28 11:20:00,67.49,67.5,67.41,67.44,25400.0,44.8566,44.8632,44.8034,44.8233,25400.0
2010-06-28 11:25:00,67.43,67.46,67.42,67.45,49400.0,44.8167,44.8366,44.81,44.83,49400.0
2010-06-28 11:30:00,67.45,67.48,67.44,67.46,51100.0,44.83,44.8499,44.8233,44.8366,51100.0
2010-06-28 11:35:00,67.45,67.45,67.41,67.43,51500.0,44.83,44.83,44.8034,44.8167,51500.0
2010-06-28 11:40:00,67.42,67.52,67.42,67.49,40700.0,44.81,44.8765,44.81,44.8566,40700.0
2010-06-28 11:45:00,67.48,67.49,67.4,67.43,36900.0,44.8499,44.8566,44.7967,44.8167,36900.0
2010-06-28 11:50:00,67.42,67.51,67.42,67.43,28100.0,44.81,44.8699,44.81,44.8167,28100.0
2010-06-28 11:55:00,67.43,67.44,67.4,67.41,27500.0,44.8167,44.8233,44.7967,44.8034,27500.0
2010-06-28 12:00:00,67.4,67.42,67.31,67.31,73500.0,44.7967,44.81,44.7369,44.7369,73500.0
2010-06-28 12:05:00,67.3,67.38,67.3,67.37,22300.0,44.7303,44.7834,44.7303,44.7768,22300.0
2010-06-28 12:10:00,67.37,67.4,67.35,67.37,26600.0,44.7768,44.7967,44.7635,44.7768,26600.0
2010-06-28 12:15:00,67.37,67.37,67.3,67.36,30400.0,44.7768,44.7768,44.7303,44.7702,30400.0
2010-06-28 12:20:00,67.36,67.41,67.31,67.4,23700.0,44.7702,44.8034,44.7369,44.7967,23700.0
2010-06-28 12:25:00,67.42,67.46,67.38,67.46,17900.0,44.81,44.8366,44.7834,44.8366,17900.0
2010-06-28 12:30:00,67.46,67.46,67.41,67.42,14700.0,44.8366,44.8366,44.8034,44.81,14700.0
2010-06-28 12:35:00,67.43,67.46,67.32,67.32,56900.0,44.8167,44.8366,44.7436,44.7436,56900.0
2010-06-28 12:40:00,67.33,67.39,67.29,67.38,30800.0,44.7502,44.7901,44.7236,44.7834,30800.0
2010-06-28 12:45:00,67.39,67.42,67.31,67.41,28000.0,44.7901,44.81,44.7369,44.8034,28000.0
2010-06-28 12:50:00,67.41,67.47,67.39,67.44,23000.0,44.8034,44.8433,44.7901,44.8233,23000.0
2010-06-28 12:55:00,67.44,67.46,67.42,67.45,18200.0,44.8233,44.8366,44.81,44.83,18200.0
2010-06-28 13:00:00,67.45,67.46,67.39,67.43,44500.0,44.83,44.8366,44.7901,44.8167,44500.0
2010-06-28 13:05:00,67.43,67.49,67.4,67.48,56600.0,44.8167,44.8566,44.7967,44.8499,56600.0
2010-06-28 13:10:00,67.49,67.5,67.42,67.47,33900.0,44.8566,44.8632,44.81,44.8433,33900.0
2010-06-28 13:15:00,67.46,67.47,67.4,67.41,26500.0,44.8366,44.8433,44.7967,44.8034,26500.0
2010-06-28 13:20:00,67.42,67.46,67.42,67.43,25900.0,44.81,44.8366,44.81,44.8167,25900.0
2010-06-28 13:25:00,67.42,67.46,67.42,67.43,13100.0,44.81,44.8366,44.81,44.8167,13100.0
2010-06-28 13:30:00,67.42,67.42,67.37,67.38,44100.0,44.81,44.81,44.7768,44.7834,44100.0
2010-06-28 13:35:00,67.4,67.42,67.36,67.4,73400.0,44.7967,44.81,44.7702,44.7967,73400.0
2010-06-28 13:40:00,67.4,67.44,67.38,67.41,27300.0,44.7967,44.8233,44.7834,44.8034,27300.0
2010-06-28 13:45:00,67.41,67.46,67.37,67.44,39100.0,44.8034,44.8366,44.7768,44.8233,39100.0
2010-06-28 13:50:00,67.43,67.46,67.43,67.44,12900.0,44.8167,44.8366,44.8167,44.8233,12900.0
2010-06-28 13:55:00,67.44,67.55,67.44,67.53,28100.0,44.8233,44.8964,44.8233,44.8831,28100.0
2010-06-28 14:00:00,67.53,67.53,67.49,67.51,24500.0,44.8831,44.8831,44.8566,44.8699,24500.0
2010-06-28 14:05:00,67.51,67.51,67.46,67.49,65700.0,44.8699,44.8699,44.8366,44.8566,65700.0
2010-06-28 14:10:00,67.47,67.58,67.47,67.55,38100.0,44.8433,44.9164,44.8433,44.8964,38100.0
2010-06-28 14:15:00,67.55,67.56,67.49,67.52,29200.0,44.8964,44.9031,44.8566,44.8765,29200.0
2010-06-28 14:20:00,67.51,67.53,67.49,67.51,24200.0,44.8699,44.8831,44.8566,44.8699,24200.0
2010-06-28 14:25:00,67.51,67.61,67.5,67.52,45300.0,44.8699,44.9363,44.8632,44.8765,45300.0
2010-06-28 14:30:00,67.52,67.55,67.48,67.48,40000.0,44.8765,44.8964,44.8499,44.8499,40000.0
2010-06-28 14:35:00,67.49,67.59,67.47,67.56,55400.0,44.8566,44.923,44.8433,44.9031,55400.0
2010-06-28 14:40:00,67.57,67.61,67.51,67.58,54700.0,44.9097,44.9363,44.8699,44.9164,54700.0
2010-06-28 14:45:00,67.58,67.59,67.55,67.58,25400.0,44.9164,44.923,44.8964,44.9164,25400.0
2010-06-28 14:50:00,67.61,67.63,67.55,67.56,34900.0,44.9363,44.9496,44.8964,44.9031,34900.0
2010-06-28 14:55:00,67.56,67.61,67.55,67.57,35600.0,44.9031,44.9363,44.8964,44.9097,35600.0
2010-06-28 15:00:00,67.59,67.62,67.55,67.57,52700.0,44.923,44.943,44.8964,44.9097,52700.0
2010-06-28 15:05:00,67.57,67.63,67.55,67.59,73400.0,44.9097,44.9496,44.8964,44.923,73400.0
2010-06-28 15:10:00,67.6,67.63,67.5,67.5,91000.0,44.9297,44.9496,44.8632,44.8632,91000.0
2010-06-28 15:15:00,67.5,67.58,67.47,67.55,54700.0,44.8632,44.9164,44.8433,44.8964,54700.0
2010-06-28 15:20:00,67.54,67.55,67.45,67.47,37900.0,44.8898,44.8964,44.83,44.8433,37900.0
2010-06-28 15:25:00,67.48,67.51,67.43,67.46,70600.0,44.8499,44.8699,44.8167,44.8366,70600.0
2010-06-28 15:30:00,67.45,67.51,67.41,67.51,90500.0,44.83,44.8699,44.8034,44.8699,90500.0
2010-06-28 15:35:00,67.51,67.57,67.5,67.56,91000.0,44.8699,44.9097,44.8632,44.9031,91000.0
2010-06-28 15:40:00,67.57,67.65,67.55,67.61,61700.0,44.9097,44.9629,44.8964,44.9363,61700.0
2010-06-28 15:45:00,67.61,67.61,67.56,67.56,75300.0,44.9363,44.9363,44.9031,44.9031,75300.0
2010-06-28 15:50:00,67.56,67.56,67.35,67.37,123900.0,44.9031,44.9031,44.7635,44.7768,123900.0
2010-06-28 15:55:00,67.36,67.41,67.31,67.32,274500.0,44.7702,44.8034,44.7369,44.7436,274500.0
2010-06-29 09:30:00,66.61,66.7,66.09,66.15,465600.0,44.2717,44.3315,43.9261,43.9659,465600.0
2010-06-29 09:35:00,66.15,66.41,66.15,66.33,193500.0,43.9659,44.1387,43.9659,44.0856,193500.0
2010-06-29 09:40:00,66.33,66.49,66.29,66.43,113700.0,44.0856,44.1919,44.059,44.152,113700.0
2010-06-29 09:45:00,66.43,66.48,66.34,66.39,142800.0,44.152,44.1853,44.0922,44.1255,142800.0
2010-06-29 09:50:00,66.39,66.6,66.34,66.55,128100.0,44.1255,44.265,44.0922,44.2318,128100.0
2010-06-29 09:55:00,66.56,66.64,66.53,66.53,114700.0,44.2384,44.2916,44.2185,44.2185,114700.0
2010-06-29 10:00:00,66.56,66.57,66.3,66.31,279600.0,44.2384,44.2451,44.0656,44.0723,279600.0
2010-06-29 10:05:00,66.3,66.43,66.28,66.42,111600.0,44.0656,44.152,44.0523,44.1454,111600.0
2010-06-29 10:10:00,66.42,66.49,66.35,66.41,98500.0,44.1454,44.1919,44.0989,44.1387,98500.0
2010-06-29 10:15:00,66.42,66.42,66.29,66.34,107300.0,44.1454,44.1454,44.059,44.0922,107300.0
2010-06-29 10:20:00,66.34,66.38,66.27,66.27,80000.0,44.0922,44.1188,44.0457,44.0457,80000.0
2010-06-29 10:25:00,66.27,66.28,66.17,66.2,169800.0,44.0457,44.0523,43.9792,43.9992,169800.0
2010-06-29 10:30:00,66.2,66.33,66.19,66.23,71800.0,43.9992,44.0856,43.9925,44.0191,71800.0
2010-06-29 10:35:00,66.24,66.32,66.2,66.3,43900.0,44.0258,44.0789,43.9992,44.0656,43900.0
2010-06-29 10:40:00,66.32,66.38,66.29,66.35,62600.0,44.0789,44.1188,44.059,44.0989,62600.0
2010-06-29 10:45:00,66.35,66.47,66.34,66.47,56700.0,44.0989,44.1786,44.0922,44.1786,56700.0
2010-06-29 10:50:00,66.47,66.51,66.4,66.48,66500.0,44.1786,44.2052,44.1321,44.1853,66500.0
2010-06-29 10:55:00,66.49,66.53,66.48,66.51,78300.0,44.1919,44.2185,44.1853,44.2052,78300.0
2010-06-29 11:00:00,66.51,66.56,66.47,66.51,34000.0,44.2052,44.2384,44.1786,44.2052,34000.0
2010-06-29 11:05:00,66.51,66.57,66.5,66.57,44300.0,44.2052,44.2451,44.1986,44.2451,44300.0
2010-06-29 11:10:00,66.56,66.67,66.55,66.63,62600.0,44.2384,44.3116,44.2318,44.285,62600.0
2010-06-29 11:15:00,66.62,66.63,66.51,66.57,58800.0,44.2783,44.285,44.2052,44.2451,58800.0
2010-06-29 11:20:00,66.57,66.68,66.57,66.65,34300.0,44.2451,44.3182,44.2451,44.2983,34300.0
2010-06-29 11:25:00,66.66,66.67,66.56,66.59,47800.0,44.3049,44.3116,44.2384,44.2584,47800.0
2010-06-29 11:30:00,66.58,66.6,66.5,66.5,43000.0,44.2517,44.265,44.1986,44.1986,43000.0
2010-06-29 11:35:00,66.5,66.53,66.46,66.47,37900.0,44.1986,44.2185,44.172,44.1786,37900.0
2010-06-29 11:40:00,66.48,66.5,66.42,66.49,55800.0,44.1853,44.1986,44.1454,44.1919,55800.0
2010-06-29 11:45:00,66.5,66.57,66.49,66.56,50900.0,44.1986,44.2451,44.1919,44.2384,50900.0
2010-06-29 11:50:00,66.56,66.6,66.53,66.53,24100.0,44.2384,44.265,44.2185,44.2185,24100.0
2010-06-29 11:55:00,66.52,66.58,66.5,66.54,48400.0,44.2119,44.2517,44.1986,44.2251,48400.0
2010-06-29 12:00:00,66.54,66.54,66.48,66.49,69800.0,44.2251,44.2251,44.1853,44.1919,69800.0
2010-06-29 12:05:00,66.5,66.6,66.45,66.55,64900.0,44.1986,44.265,44.1653,44.2318,64900.0
2010-06-29 12:10:00,66.56,66.56,66.49,66.53,31400.0,44.2384,44.2384,44.1919,44.2185,31400.0
2010-06-29 12:15:00,66.53,66.6,66.47,66.56,54100.0,44.2185,44.265,44.1786,44.2384,54100.0
2010-06-29 12:20:00,66.57,66.71,66.55,66.71,46000.0,44.2451,44.3381,44.2318,44.3381,46000.0
2010-06-29 12:25:00,66.7,66.71,66.58,66.64,49300.0,44.3315,44.3381,44.2517,44.2916,49300.0
2010-06-29 12:30:00,66.63,66.63,66.53,66.53,51200.0,44.285,44.285,44.2185,44.2185,51200.0
2010-06-29 12:35:00,66.53,66.56,66.51,66.56,41500.0,44.2185,44.2384,44.2052,44.2384,41500.0
2010-06-29 12:40:00,66.56,66.61,66.54,66.56,35100.0,44.2384,44.2717,44.2251,44.2384,35100.0
2010-06-29 12:45:00,66.57,66.6,66.54,66.6,36100.0,44.2451,44.265,44.2251,44.265,36100.0
2010-06-29 12:50:00,66.6,66.6,66.55,66.57,29400.0,44.265,44.265,44.2318,44.2451,29400.0
2010-06-29 12:55:00,66.57,66.63,66.55,66.61,33900.0,44.2451,44.285,44.2318,44.2717,33900.0
2010-06-29 13:00:00,66.61,66.62,66.54,66.57,51300.0,44.2717,44.2783,44.2251,44.2451,51300.0
2010-06-29 13:05:00,66.57,66.58,66.53,66.58,39500.0,44.2451,44.2517,44.2185,44.2517,39500.0
2010-06-29 13:10:00,66.59,66.59,66.53,66.53,35300.0,44.2584,44.2584,44.2185,44.2185,35300.0
2010-06-29 13:15:00,66.53,66.57,66.5,66.5,40000.0,44.2185,44.2451,44.1986,44.1986,40000.0
2010-06-29 13:20:00,66.51,66.56,66.48,66.49,48400.0,44.2052,44.2384,44.1853,44.1919,48400.0
2010-06-29 13:25:00,66.49,66.5,66.45,66.48,31700.0,44.1919,44.1986,44.1653,44.1853,31700.0
2010-06-29 13:30:00,66.47,66.49,66.41,66.42,73700.0,44.1786,44.1919,44.1387,44.1454,73700.0
2010-06-29 13:35:00,66.42,66.49,66.4,66.47,66600.0,44.1454,44.1919,44.1321,44.1786,66600.0
2010-06-29 13:40:00,66.47,66.56,66.46,66.56,66000.0,44.1786,44.2384,44.172,44.2384,66000.0
2010-06-29 13:45:00,66.56,66.62,66.54,66.57,45600.0,44.2384,44.2783,44.2251,44.2451,45600.0
2010-06-29 13:50:00,66.56,66.56,66.51,66.52,33900.0,44.2384,44.2384,44.2052,44.2119,33900.0
2010-06-29 13:55:00,66.52,66.64,66.52,66.62,43700.0,44.2119,44.2916,44.2119,44.2783,43700.0
2010-06-29 14:00:00,66.62,66.63,66.55,66.61,42500.0,44.2783,44.285,44.2318,44.2717,42500.0
2010-06-29 14:05:00,66.61,66.74,66.61,66.7,51400.0,44.2717,44.3581,44.2717,44.3315,51400.0
2010-06-29 14:10:00,66.7,66.79,66.7,66.72,43600.0,44.3315,44.3913,44.3315,44.3448,43600.0
2010-06-29 14:15:00,66.73,66.73,66.65,66.71,38000.0,44.3514,44.3514,44.2983,44.3381,38000.0
2010-06-29 14:20:00,66.69,66.75,66.67,66.74,29300.0,44.3248,44.3647,44.3116,44.3581,29300.0
2010-06-29 14:25:00,66.74,66.79,66.7,66.7,79500.0,44.3581,44.3913,44.3315,44.3315,79500.0
2010-06-29 14:30:00,66.7,66.71,66.6,66.61,99300.0,44.3315,44.3381,44.265,44.2717,99300.0
2010-06-29 14:35:00,66.6,66.68,66.6,66.61,102200.0,44.265,44.3182,44.265,44.2717,102200.0
2010-06-29 14:40:00,66.61,66.62,66.51,66.55,135900.0,44.2717,44.2783,44.2052,44.2318,135900.0
2010-06-29 14:45:00,66.55,66.56,66.5,66.52,68100.0,44.2318,44.2384,44.1986,44.2119,68100.0
2010-06-29 14:50:00,66.53,66.59,66.48,66.52,224500.0,44.2185,44.2584,44.1853,44.2119,224500.0
2010-06-29 14:55:00,66.52,66.54,66.43,66.44,187800.0,44.2119,44.2251,44.152,44.1587,187800.0
2010-06-29 15:00:00,66.45,66.52,66.43,66.51,103400.0,44.1653,44.2119,44.152,44.2052,103400.0
2010-06-29 15:05:00,66.51,66.59,66.49,66.5,139200.0,44.2052,44.2584,44.1919,44.1986,139200.0
2010-06-29 15:10:00,66.51,66.53,66.46,66.46,131000.0,44.2052,44.2185,44.172,44.172,131000.0
2010-06-29 15:15:00,66.47,66.57,66.47,66.47,136300.0,44.1786,44.2451,44.1786,44.1786,136300.0
2010-06-29 15:20:00,66.47,66.49,66.39,66.46,360000.0,44.1786,44.1919,44.1255,44.172,360000.0
2010-06-29 15:25:00,66.46,66.48,66.39,66.43,145200.0,44.172,44.1853,44.1255,44.152,145200.0
2010-06-29 15:30:00,66.43,66.5,66.39,66.42,275700.0,44.152,44.1986,44.1255,44.1454,275700.0
2010-06-29 15:35:00,66.42,66.54,66.42,66.49,178900.0,44.1454,44.2251,44.1454,44.1919,178900.0
2010-06-29 15:40:00,66.49,66.51,66.41,66.41,195500.0,44.1919,44.2052,44.1387,44.1387,195500.0
2010-06-29 15:45:00,66.4,66.42,66.33,66.35,351700.0,44.1321,44.1454,44.0856,44.0989,351700.0
2010-06-29 15:50:00,66.37,66.59,66.3,66.58,399100.0,44.1122,44.2584,44.0656,44.2517,399100.0
2010-06-29 15:55:00,66.59,66.69,66.44,66.47,472600.0,44.2584,44.3248,44.1587,44.1786,472600.0
2010-06-30 09:30:00,66.29,66.39,66.22,66.38,194000.0,44.059,44.1255,44.0125,44.1188,194000.0
2010-06-30 09:35:00,66.39,66.5,66.33,66.48,79700.0,44.1255,44.1986,44.0856,44.1853,79700.0
2010-06-30 09:40:00,66.48,66.61,66.44,66.56,98200.0,44.1853,44.2717,44.1587,44.2384,98200.0
2010-06-30 09:45:00,66.54,66.67,66.49,66.6,95900.0,44.2251,44.3116,44.1919,44.265,95900.0
2010-06-30 09:50:00,66.61,66.68,66.52,66.56,103900.0,44.2717,44.3182,44.2119,44.2384,103900.0
2010-06-30 09:55:00,66.56,66.57,66.42,66.5,145200.0,44.2384,44.2451,44.1454,44.1986,145200.0
2010-06-30 10:00:00,66.48,66.68,66.47,66.68,112400.0,44.1853,44.3182,44.1786,44.3182,112400.0
2010-06-30 10:05:00,66.68,66.74,66.6,66.62,76800.0,44.3182,44.3581,44.265,44.2783,76800.0
2010-06-30 10:10:00,66.62,66.68,66.55,66.67,45000.0,44.2783,44.3182,44.2318,44.3116,45000.0
2010-06-30 10:15:00,66.67,66.74,66.66,66.68,47200.0,44.3116,44.3581,44.3049,44.3182,47200.0
2010-06-30 10:20:00,66.67,66.67,66.56,66.61,71100.0,44.3116,44.3116,44.2384,44.2717,71100.0
2010-06-30 10:25:00,66.62,66.65,66.56,66.56,58600.0,44.2783,44.2983,44.2384,44.2384,58600.0
2010-06-30 10:30:00,66.56,66.67,66.56,66.6,69100.0,44.2384,44.3116,44.2384,44.265,69100.0
2010-06-30 10:35:00,66.61,66.75,66.6,66.7,72900.0,44.2717,44.3647,44.265,44.3315,72900.0
2010-06-30 10:40:00,66.71,66.73,66.53,66.65,102100.0,44.3381,44.3514,44.2185,44.2983,102100.0
2010-06-30 10:45:00,66.66,66.72,66.6,66.6,47000.0,44.3049,44.3448,44.265,44.265,47000.0
2010-06-30 10:50:00,66.6,66.63,66.53,66.61,60800.0,44.265,44.285,44.2185,44.2717,60800.0
2010-06-30 10:55:00,66.6,66.6,66.47,66.49,72000.0,44.265,44.265,44.1786,44.1919,72000.0
2010-06-30 11:00:00,66.52,66.65,66.47,66.61,69900.0,44.2119,44.2983,44.1786,44.2717,69900.0
2010-06-30 11:05:00,66.61,66.71,66.57,66.71,69800.0,44.2717,44.3381,44.2451,44.3381,69800.0
2010-06-30 11:10:00,66.7,66.84,66.7,66.82,92600.0,44.3315,44.4245,44.3315,44.4112,92600.0
2010-06-30 11:15:00,66.82,66.82,66.72,66.77,80400.0,44.4112,44.4112,44.3448,44.378,80400.0
2010-06-30 11:20:00,66.77,66.77,66.65,66.75,64900.0,44.378,44.378,44.2983,44.3647,64900.0
2010-06-30 11:25:00,66.75,66.77,66.6,66.61,52400.0,44.3647,44.378,44.265,44.2717,52400.0
2010-06-30 11:30:00,66.61,66.68,66.6,66.63,39800.0,44.2717,44.3182,44.265,44.285,39800.0
2010-06-30 11:35:00,66.62,66.66,66.6,66.62,56200.0,44.2783,44.3049,44.265,44.2783,56200.0
2010-06-30 11:40:00,66.62,66.69,66.57,66.58,69900.0,44.2783,44.3248,44.2451,44.2517,69900.0
2010-06-30 11:45:00,66.58,66.62,66.55,66.56,53600.0,44.2517,44.2783,44.2318,44.2384,53600.0
2010-06-30 11:50:00,66.55,66.6,66.52,66.55,61900.0,44.2318,44.265,44.2119,44.2318,61900.0
2010-06-30 11:55:00,66.55,66.58,66.5,66.5,71500.0,44.2318,44.2517,44.1986,44.1986,71500.0
2010-06-30 12:00:00,66.5,66.53,66.45,66.49,97000.0,44.1986,44.2185,44.1653,44.1919,97000.0
2010-06-30 12:05:00,66.5,66.52,66.48,66.52,35200.0,44.1986,44.2119,44.1853,44.2119,35200.0
2010-06-30 12:10:00,66.51,66.52,66.45,66.46,76300.0,44.2052,44.2119,44.1653,44.172,76300.0
2010-06-30 12:15:00,66.46,66.52,66.45,66.52,45100.0,44.172,44.2119,44.1653,44.2119,45100.0
2010-06-30 12:20:00,66.53,66.53,66.49,66.49,31100.0,44.2185,44.2185,44.1919,44.1919,31100.0
2010-06-30 12:25:00,66.49,66.51,66.46,66.47,52000.0,44.1919,44.2052,44.172,44.1786,52000.0
2010-06-30 12:30:00,66.47,66.5,66.45,66.5,43700.0,44.1786,44.1986,44.1653,44.1986,43700.0
2010-06-30 12:35:00,66.49,66.52,66.49,66.52,51500.0,44.1919,44.2119,44.1919,44.2119,51500.0
2010-06-30 12:40:00,66.52,66.55,66.45,66.47,47000.0,44.2119,44.2318,44.1653,44.1786,47000.0
2010-06-30 12:45:00,66.47,66.48,66.43,66.46,37400.0,44.1786,44.1853,44.152,44.172,37400.0
2010-06-30 12:50:00,66.45,66.46,66.41,66.42,50500.0,44.1653,44.172,44.1387,44.1454,50500.0
2010-06-30 12:55:00,66.42,66.43,66.41,66.42,41100.0,44.1454,44.152,44.1387,44.1454,41100.0
2010-06-30 13:00:00,66.43,66.43,66.41,66.42,38500.0,44.152,44.152,44.1387,44.1454,38500.0
2010-06-30 13:05:00,66.42,66.42,66.34,66.35,76100.0,44.1454,44.1454,44.0922,44.0989,76100.0
2010-06-30 13:10:00,66.35,66.37,66.32,66.34,48000.0,44.0989,44.1122,44.0789,44.0922,48000.0
2010-06-30 13:15:00,66.34,66.4,66.31,66.4,50300.0,44.0922,44.1321,44.0723,44.1321,50300.0
2010-06-30 13:20:00,66.39,66.46,66.37,66.46,28700.0,44.1255,44.172,44.1122,44.172,28700.0
2010-06-30 13:25:00,66.45,66.46,66.39,66.41,38700.0,44.1653,44.172,44.1255,44.1387,38700.0
2010-06-30 13:30:00,66.41,66.46,66.36,66.4,57000.0,44.1387,44.172,44.1055,44.1321,57000.0
2010-06-30 13:35:00,66.4,66.46,66.38,66.42,32500.0,44.1321,44.172,44.1188,44.1454,32500.0
2010-06-30 13:40:00,66.4,66.44,66.39,66.4,42100.0,44.1321,44.1587,44.1255,44.1321,42100.0
2010-06-30 13:45:00,66.41,66.5,66.41,66.45,28500.0,44.1387,44.1986,44.1387,44.1653,28500.0
2010-06-30 13:50:00,66.45,66.5,66.41,66.47,37900.0,44.1653,44.1986,44.1387,44.1786,37900.0
2010-06-30 13:55:00,66.47,66.5,66.47,66.47,20700.0,44.1786,44.1986,44.1786,44.1786,20700.0
2010-06-30 14:00:00,66.47,66.51,66.42,66.43,63500.0,44.1786,44.2052,44.1454,44.152,63500.0
2010-06-30 14:05:00,66.43,66.46,66.35,66.42,80200.0,44.152,44.172,44.0989,44.1454,80200.0
2010-06-30 14:10:00,66.43,66.46,66.38,66.39,55100.0,44.152,44.172,44.1188,44.1255,55100.0
2010-06-30 14:15:00,66.39,66.45,66.37,66.44,67800.0,44.1255,44.1653,44.1122,44.1587,67800.0
2010-06-30 14:20:00,66.43,66.44,66.31,66.35,71500.0,44.152,44.1587,44.0723,44.0989,71500.0
2010-06-30 14:25:00,66.35,66.44,66.31,66.31,88600.0,44.0989,44.1587,44.0723,44.0723,88600.0
2010-06-30 14:30:00,66.32,66.46,66.31,66.45,89600.0,44.0789,44.172,44.0723,44.1653,89600.0
2010-06-30 14:35:00,66.46,66.53,66.46,66.49,50600.0,44.172,44.2185,44.172,44.1919,50600.0
2010-06-30 14:40:00,66.5,66.51,66.39,66.4,96500.0,44.1986,44.2052,44.1255,44.1321,96500.0
2010-06-30 14:45:00,66.4,66.52,66.37,66.48,63500.0,44.1321,44.2119,44.1122,44.1853,63500.0
2010-06-30 14:50:00,66.49,66.57,66.46,66.56,42100.0,44.1919,44.2451,44.172,44.2384,42100.0
2010-06-30 14:55:00,66.55,66.57,66.44,66.45,61900.0,44.2318,44.2451,44.1587,44.1653,61900.0
2010-06-30 15:00:00,66.44,66.52,66.43,66.52,45300.0,44.1587,44.2119,44.152,44.2119,45300.0
2010-06-30 15:05:00,66.52,66.56,66.48,66.51,45200.0,44.2119,44.2384,44.1853,44.2052,45200.0
2010-06-30 15:10:00,66.51,66.53,66.46,66.46,73400.0,44.2052,44.2185,44.172,44.172,73400.0
2010-06-30 15:15:00,66.47,66.47,66.37,66.37,64400.0,44.1786,44.1786,44.1122,44.1122,64400.0
2010-06-30 15:20:00,66.36,66.45,66.35,66.43,63600.0,44.1055,44.1653,44.0989,44.152,63600.0
2010-06-30 15:25:00,66.44,66.44,66.25,66.25,109600.0,44.1587,44.1587,44.0324,44.0324,109600.0
2010-06-30 15:30:00,66.26,66.27,66.14,66.19,124500.0,44.0391,44.0457,43.9593,43.9925,124500.0
2010-06-30 15:35:00,66.18,66.21,66.13,66.13,170500.0,43.9859,44.0058,43.9526,43.9526,170500.0
2010-06-30 15:40:00,66.15,66.17,65.87,65.87,265800.0,43.9659,43.9792,43.7798,43.7798,265800.0
2010-06-30 15:45:00,65.87,65.98,65.8,65.96,317400.0,43.7798,43.853,43.7333,43.8397,317400.0
2010-06-30 15:50:00,65.97,66.03,65.84,65.89,258700.0,43.8463,43.8862,43.7599,43.7931,258700.0
2010-06-30 15:55:00,65.9,65.94,65.83,65.85,521100.0,43.7998,43.8264,43.7533,43.7665,521100.0
2010-07-01 09:30:00,66.72,66.73,65.65,65.87,439500.0,44.3448,44.3514,43.6336,43.7798,439500.0
2010-07-01 09:35:00,65.88,65.94,65.59,65.85,208300.0,43.7865,43.8264,43.5937,43.7665,208300.0
2010-07-01 09:40:00,65.85,66.05,65.8,65.97,137700.0,43.7665,43.8995,43.7333,43.8463,137700.0
2010-07-01 09:45:00,65.97,65.98,65.76,65.77,157600.0,43.8463,43.853,43.7067,43.7134,157600.0
2010-07-01 09:50:00,65.77,65.87,65.72,65.82,109500.0,43.7134,43.7798,43.6801,43.7466,109500.0
2010-07-01 09:55:00,65.85,65.93,65.8,65.82,93100.0,43.7665,43.8197,43.7333,43.7466,93100.0
2010-07-01 10:00:00,65.82,65.83,65.36,65.46,313800.0,43.7466,43.7533,43.4409,43.5073,313800.0
2010-07-01 10:05:00,65.48,65.69,65.44,65.64,143800.0,43.5206,43.6602,43.494,43.627,143800.0
2010-07-01 10:10:00,65.64,65.73,65.5,65.53,178000.0,43.627,43.6868,43.5339,43.5539,178000.0
2010-07-01 10:15:00,65.54,65.68,65.51,65.65,112400.0,43.5605,43.6536,43.5406,43.6336,112400.0
2010-07-01 10:20:00,65.64,65.78,65.61,65.75,86600.0,43.627,43.72,43.607,43.7001,86600.0
2010-07-01 10:25:00,65.76,65.82,65.68,65.7,99300.0,43.7067,43.7466,43.6536,43.6669,99300.0
2010-07-01 10:30:00,65.71,65.75,65.64,65.73,134300.0,43.6735,43.7001,43.627,43.6868,134300.0
2010-07-01 10:35:00,65.73,65.74,65.47,65.47,132000.0,43.6868,43.6934,43.514,43.514,132000.0
2010-07-01 10:40:00,65.48,65.49,65.31,65.47,158300.0,43.5206,43.5273,43.4076,43.514,158300.0
2010-07-01 10:45:00,65.47,65.73,65.47,65.73,207300.0,43.514,43.6868,43.514,43.6868,207300.0
2010-07-01 10:50:00,65.74,65.79,65.59,65.59,241700.0,43.6934,43.7267,43.5937,43.5937,241700.0
2010-07-01 10:55:00,65.59,65.69,65.53,65.62,207500.0,43.5937,43.6602,43.5539,43.6137,207500.0
2010-07-01 11:00:00,65.61,65.66,65.5,65.6,76200.0,43.607,43.6403,43.5339,43.6004,76200.0
2010-07-01 11:05:00,65.6,65.65,65.46,65.51,89500.0,43.6004,43.6336,43.5073,43.5406,89500.0
2010-07-01 11:10:00,65.51,65.65,65.51,65.62,84700.0,43.5406,43.6336,43.5406,43.6137,84700.0
2010-07-01 11:15:00,65.63,65.73,65.61,65.69,199000.0,43.6203,43.6868,43.607,43.6602,199000.0
2010-07-01 11:20:00,65.69,65.81,65.68,65.79,117800.0,43.6602,43.74,43.6536,43.7267,117800.0
2010-07-01 11:25:00,65.79,65.96,65.76,65.8,137800.0,43.7267,43.8397,43.7067,43.7333,137800.0
2010-07-01 11:30:00,65.8,65.85,65.72,65.83,109600.0,43.7333,43.7665,43.6801,43.7533,109600.0
2010-07-01 11:35:00,65.82,65.86,65.75,65.85,82400.0,43.7466,43.7732,43.7001,43.7665,82400.0
2010-07-01 11:40:00,65.84,65.9,65.76,65.79,93700.0,43.7599,43.7998,43.7067,43.7267,93700.0
2010-07-01 11:45:00,65.79,65.87,65.73,65.78,147000.0,43.7267,43.7798,43.6868,43.72,147000.0
2010-07-01 11:50:00,65.78,65.78,65.68,65.74,101100.0,43.72,43.72,43.6536,43.6934,101100.0
2010-07-01 11:55:00,65.74,65.75,65.64,65.72,122100.0,43.6934,43.7001,43.627,43.6801,122100.0
2010-07-01 12:00:00,65.73,65.74,65.68,65.68,80900.0,43.6868,43.6934,43.6536,43.6536,80900.0
2010-07-01 12:05:00,65.69,65.75,65.69,65.75,60500.0,43.6602,43.7001,43.6602,43.7001,60500.0
2010-07-01 12:10:00,65.75,65.83,65.74,65.77,127000.0,43.7001,43.7533,43.6934,43.7134,127000.0
2010-07-01 12:15:00,65.77,65.83,65.72,65.76,88400.0,43.7134,43.7533,43.6801,43.7067,88400.0
2010-07-01 12:20:00,65.76,65.78,65.68,65.73,69700.0,43.7067,43.72,43.6536,43.6868,69700.0
2010-07-01 12:25:00,65.72,65.81,65.72,65.73,71900.0,43.6801,43.74,43.6801,43.6868,71900.0
2010-07-01 12:30:00,65.75,65.96,65.75,65.95,132500.0,43.7001,43.8397,43.7001,43.833,132500.0
2010-07-01 12:35:00,65.94,66.09,65.92,66.09,115400.0,43.8264,43.9261,43.8131,43.9261,115400.0
2010-07-01 12:40:00,66.09,66.48,66.06,66.44,203000.0,43.9261,44.1853,43.9061,44.1587,203000.0
2010-07-01 12:45:00,66.43,66.48,66.36,66.38,138000.0,44.152,44.1853,44.1055,44.1188,138000.0
2010-07-01 12:50:00,66.39,66.5,66.39,66.43,75500.0,44.1255,44.1986,44.1255,44.152,75500.0
2010-07-01 12:55:00,66.44,66.46,66.38,66.43,85300.0,44.1587,44.172,44.1188,44.152,85300.0
2010-07-01 13:00:00,66.44,66.44,66.37,66.4,92500.0,44.1587,44.1587,44.1122,44.1321,92500.0
2010-07-01 13:05:00,66.4,66.51,66.38,66.46,89300.0,44.1321,44.2052,44.1188,44.172,89300.0
2010-07-01 13:10:00,66.46,66.46,66.37,66.38,74700.0,44.172,44.172,44.1122,44.1188,74700.0
2010-07-01 13:15:00,66.38,66.57,66.37,66.56,57300.0,44.1188,44.2451,44.1122,44.2384,57300.0
2010-07-01 13:20:00,66.57,66.66,66.49,66.59,66700.0,44.2451,44.3049,44.1919,44.2584,66700.0
2010-07-01 13:25:00,66.59,66.61,66.49,66.51,73900.0,44.2584,44.2717,44.1919,44.2052,73900.0
2010-07-01 13:30:00,66.5,66.65,66.5,66.59,72600.0,44.1986,44.2983,44.1986,44.2584,72600.0
2010-07-01 13:35:00,66.64,66.64,66.53,66.62,61600.0,44.2916,44.2916,44.2185,44.2783,61600.0
2010-07-01 13:40:00,66.62,66.62,66.47,66.49,65700.0,44.2783,44.2783,44.1786,44.1919,65700.0
2010-07-01 13:45:00,66.5,66.5,66.4,66.44,75400.0,44.1986,44.1986,44.1321,44.1587,75400.0
2010-07-01 13:50:00,66.44,66.49,66.42,66.44,73000.0,44.1587,44.1919,44.1454,44.1587,73000.0
2010-07-01 13:55:00,66.46,66.59,66.44,66.55,95300.0,44.172,44.2584,44.1587,44.2318,95300.0
2010-07-01 14:00:00,66.53,66.54,66.42,66.44,79800.0,44.2185,44.2251,44.1454,44.1587,79800.0
2010-07-01 14:05:00,66.44,66.44,66.32,66.33,78000.0,44.1587,44.1587,44.0789,44.0856,78000.0
2010-07-01 14:10:00,66.33,66.51,66.32,66.48,53900.0,44.0856,44.2052,44.0789,44.1853,53900.0
2010-07-01 14:15:00,66.48,66.57,66.48,66.54,79300.0,44.1853,44.2451,44.1853,44.2251,79300.0
2010-07-01 14:20:00,66.53,66.53,66.43,66.48,57200.0,44.2185,44.2185,44.152,44.1853,57200.0
2010-07-01 14:25:00,66.49,66.54,66.46,66.49,72900.0,44.1919,44.2251,44.172,44.1919,72900.0
2010-07-01 14:30:00,66.5,66.5,66.4,66.45,58100.0,44.1986,44.1986,44.1321,44.1653,58100.0
2010-07-01 14:35:00,66.45,66.53,66.34,66.39,59100.0,44.1653,44.2185,44.0922,44.1255,59100.0
2010-07-01 14:40:00,66.39,66.39,66.21,66.26,111800.0,44.1255,44.1255,44.0058,44.0391,111800.0
2010-07-01 14:45:00,66.27,66.34,66.22,66.27,93000.0,44.0457,44.0922,44.0125,44.0457,93000.0
2010-07-01 14:50:00,66.26,66.3,66.19,66.29,84400.0,44.0391,44.0656,43.9925,44.059,84400.0
2010-07-01 14:55:00,66.29,66.35,66.24,66.35,56100.0,44.059,44.0989,44.0258,44.0989,56100.0
2010-07-01 15:00:00,66.36,66.49,66.35,66.49,138700.0,44.1055,44.1919,44.0989,44.1919,138700.0
2010-07-01 15:05:00,66.5,66.57,66.48,66.52,79600.0,44.1986,44.2451,44.1853,44.2119,79600.0
2010-07-01 15:10:00,66.52,66.56,66.49,66.52,121700.0,44.2119,44.2384,44.1919,44.2119,121700.0
2010-07-01 15:15:00,66.53,66.58,66.5,66.54,159000.0,44.2185,44.2517,44.1986,44.2251,159000.0
2010-07-01 15:20:00,66.55,66.56,66.41,66.47,86300.0,44.2318,44.2384,44.1387,44.1786,86300.0
2010-07-01 15:25:00,66.47,66.64,66.45,66.63,126200.0,44.1786,44.2916,44.1653,44.285,126200.0
2010-07-01 15:30:00,66.63,66.73,66.56,66.71,171600.0,44.285,44.3514,44.2384,44.3381,171600.0
2010-07-01 15:35:00,66.71,66.8,66.71,66.72,140600.0,44.3381,44.398,44.3381,44.3448,140600.0
2010-07-01 15:40:00,66.73,66.88,66.68,66.88,298500.0,44.3514,44.4511,44.3182,44.4511,298500.0
2010-07-01 15:45:00,66.88,66.9,66.78,66.8,356800.0,44.4511,44.4644,44.3847,44.398,356800.0
2010-07-01 15:50:00,66.8,66.87,66.66,66.86,350400.0,44.398,44.4445,44.3049,44.4378,350400.0
2010-07-01 15:55:00,66.86,66.87,66.71,66.73,523600.0,44.4378,44.4445,44.3381,44.3514,523600.0
2010-07-02 09:30:00,66.75,66.95,66.64,66.95,173400.0,44.3647,44.4977,44.2916,44.4977,173400.0
2010-07-02 09:35:00,66.95,67.0,66.7,66.74,110400.0,44.4977,44.5309,44.3315,44.3581,110400.0
2010-07-02 09:40:00,66.74,66.88,66.69,66.71,60100.0,44.3581,44.4511,44.3248,44.3381,60100.0
2010-07-02 09:45:00,66.71,66.88,66.71,66.72,75700.0,44.3381,44.4511,44.3381,44.3448,75700.0
2010-07-02 09:50:00,66.72,66.79,66.61,66.61,71400.0,44.3448,44.3913,44.2717,44.2717,71400.0
2010-07-02 09:55:00,66.6,66.86,66.6,66.83,50300.0,44.265,44.4378,44.265,44.4179,50300.0
2010-07-02 10:00:00,66.82,66.86,66.65,66.65,75700.0,44.4112,44.4378,44.2983,44.2983,75700.0
2010-07-02 10:05:00,66.65,66.75,66.65,66.68,78100.0,44.2983,44.3647,44.2983,44.3182,78100.0
2010-07-02 10:10:00,66.69,66.76,66.66,66.66,62100.0,44.3248,44.3714,44.3049,44.3049,62100.0
2010-07-02 10:15:00,66.68,66.77,66.65,66.69,66300.0,44.3182,44.378,44.2983,44.3248,66300.0
2010-07-02 10:20:00,66.69,66.71,66.62,66.68,52900.0,44.3248,44.3381,44.2783,44.3182,52900.0
2010-07-02 10:25:00,66.67,66.67,66.6,66.64,46400.0,44.3116,44.3116,44.265,44.2916,46400.0
2010-07-02 10:30:00,66.65,66.66,66.55,66.63,63600.0,44.2983,44.3049,44.2318,44.285,63600.0
2010-07-02 10:35:00,66.62,66.65,66.53,66.58,52900.0,44.2783,44.2983,44.2185,44.2517,52900.0
2010-07-02 10:40:00,66.58,66.64,66.54,66.55,38500.0,44.2517,44.2916,44.2251,44.2318,38500.0
2010-07-02 10:45:00,66.54,66.63,66.54,66.59,33100.0,44.2251,44.285,44.2251,44.2584,33100.0
2010-07-02 10:50:00,66.59,66.61,66.47,66.51,35500.0,44.2584,44.2717,44.1786,44.2052,35500.0
2010-07-02 10:55:00,66.51,66.53,66.41,66.47,44500.0,44.2052,44.2185,44.1387,44.1786,44500.0
2010-07-02 11:00:00,66.47,66.48,66.36,66.42,43400.0,44.1786,44.1853,44.1055,44.1454,43400.0
2010-07-02 11:05:00,66.42,66.51,66.41,66.5,33900.0,44.1454,44.2052,44.1387,44.1986,33900.0
2010-07-02 11:10:00,66.5,66.55,66.47,66.54,24500.0,44.1986,44.2318,44.1786,44.2251,24500.0
2010-07-02 11:15:00,66.53,66.56,66.43,66.44,47100.0,44.2185,44.2384,44.152,44.1587,47100.0
2010-07-02 11:20:00,66.45,66.5,66.41,66.48,55000.0,44.1653,44.1986,44.1387,44.1853,55000.0
2010-07-02 11:25:00,66.47,66.5,66.39,66.42,37000.0,44.1786,44.1986,44.1255,44.1454,37000.0
2010-07-02 11:30:00,66.41,66.5,66.41,66.48,59700.0,44.1387,44.1986,44.1387,44.1853,59700.0
2010-07-02 11:35:00,66.49,66.5,66.31,66.31,50700.0,44.1919,44.1986,44.0723,44.0723,50700.0
2010-07-02 11:40:00,66.31,66.38,66.3,66.31,74000.0,44.0723,44.1188,44.0656,44.0723,74000.0
2010-07-02 11:45:00,66.31,66.35,66.31,66.33,39900.0,44.0723,44.0989,44.0723,44.0856,39900.0
2010-07-02 11:50:00,66.34,66.43,66.33,66.39,88500.0,44.0922,44.152,44.0856,44.1255,88500.0
2010-07-02 11:55:00,66.38,66.39,66.3,66.36,40400.0,44.1188,44.1255,44.0656,44.1055,40400.0
2010-07-02 12:00:00,66.35,66.38,66.28,66.35,45200.0,44.0989,44.1188,44.0523,44.0989,45200.0
2010-07-02 12:05:00,66.36,66.44,66.33,66.44,43700.0,44.1055,44.1587,44.0856,44.1587,43700.0
2010-07-02 12:10:00,66.45,66.46,66.41,66.41,36700.0,44.1653,44.172,44.1387,44.1387,36700.0
2010-07-02 12:15:00,66.4,66.41,66.25,66.28,30900.0,44.1321,44.1387,44.0324,44.0523,30900.0
2010-07-02 12:20:00,66.27,66.29,66.2,66.28,38900.0,44.0457,44.059,43.9992,44.0523,38900.0
2010-07-02 12:25:00,66.29,66.29,66.21,66.26,30200.0,44.059,44.059,44.0058,44.0391,30200.0
2010-07-02 12:30:00,66.27,66.27,66.22,66.22,16500.0,44.0457,44.0457,44.0125,44.0125,16500.0
2010-07-02 12:35:00,66.21,66.22,66.11,66.15,40400.0,44.0058,44.0125,43.9394,43.9659,40400.0
2010-07-02 12:40:00,66.16,66.23,66.16,66.21,64900.0,43.9726,44.0191,43.9726,44.0058,64900.0
2010-07-02 12:45:00,66.2,66.25,66.17,66.25,44600.0,43.9992,44.0324,43.9792,44.0324,44600.0
2010-07-02 12:50:00,66.25,66.26,66.17,66.17,30300.0,44.0324,44.0391,43.9792,43.9792,30300.0
2010-07-02 12:55:00,66.18,66.19,66.14,66.17,25500.0,43.9859,43.9925,43.9593,43.9792,25500.0
2010-07-02 13:00:00,66.17,66.17,66.03,66.05,56900.0,43.9792,43.9792,43.8862,43.8995,56900.0
2010-07-02 13:05:00,66.05,66.2,66.05,66.17,57700.0,43.8995,43.9992,43.8995,43.9792,57700.0
2010-07-02 13:10:00,66.18,66.19,66.11,66.14,33200.0,43.9859,43.9925,43.9394,43.9593,33200.0
2010-07-02 13:15:00,66.14,66.15,66.1,66.12,33500.0,43.9593,43.9659,43.9327,43.946,33500.0
2010-07-02 13:20:00,66.12,66.14,66.06,66.11,35500.0,43.946,43.9593,43.9061,43.9394,35500.0
2010-07-02 13:25:00,66.11,66.14,66.03,66.04,39700.0,43.9394,43.9593,43.8862,43.8928,39700.0
2010-07-02 13:30:00,66.05,66.12,66.01,66.12,40300.0,43.8995,43.946,43.8729,43.946,40300.0
2010-07-02 13:35:00,66.1,66.13,66.07,66.1,50200.0,43.9327,43.9526,43.9128,43.9327,50200.0
2010-07-02 13:40:00,66.11,66.12,66.03,66.07,44800.0,43.9394,43.946,43.8862,43.9128,44800.0
2010-07-02 13:45:00,66.07,66.15,66.07,66.14,38900.0,43.9128,43.9659,43.9128,43.9593,38900.0
2010-07-02 13:50:00,66.15,66.19,66.1,66.1,41400.0,43.9659,43.9925,43.9327,43.9327,41400.0
2010-07-02 13:55:00,66.1,66.17,66.07,66.14,72200.0,43.9327,43.9792,43.9128,43.9593,72200.0
2010-07-02 14:00:00,66.14,66.16,66.11,66.13,51100.0,43.9593,43.9726,43.9394,43.9526,51100.0
2010-07-02 14:05:00,66.13,66.13,66.03,66.05,52800.0,43.9526,43.9526,43.8862,43.8995,52800.0
2010-07-02 14:10:00,66.05,66.06,66.0,66.04,42500.0,43.8995,43.9061,43.8662,43.8928,42500.0
2010-07-02 14:15:00,66.04,66.12,66.01,66.12,55700.0,43.8928,43.946,43.8729,43.946,55700.0
2010-07-02 14:20:00,66.13,66.15,66.07,66.1,78100.0,43.9526,43.9659,43.9128,43.9327,78100.0
2010-07-02 14:25:00,66.11,66.15,66.06,66.06,48900.0,43.9394,43.9659,43.9061,43.9061,48900.0
2010-07-02 14:30:00,66.06,66.07,66.0,66.02,32600.0,43.9061,43.9128,43.8662,43.8795,32600.0
2010-07-02 14:35:00,66.03,66.06,66.01,66.05,41300.0,43.8862,43.9061,43.8729,43.8995,41300.0
2010-07-02 14:40:00,66.04,66.07,66.03,66.04,29100.0,43.8928,43.9128,43.8862,43.8928,29100.0
2010-07-02 14:45:00,66.04,66.06,66.0,66.02,47200.0,43.8928,43.9061,43.8662,43.8795,47200.0
2010-07-02 14:50:00,66.01,66.03,65.96,66.02,66300.0,43.8729,43.8862,43.8397,43.8795,66300.0
2010-07-02 14:55:00,66.01,66.07,66.01,66.04,46700.0,43.8729,43.9128,43.8729,43.8928,46700.0
2010-07-02 15:00:00,66.05,66.14,66.02,66.11,75800.0,43.8995,43.9593,43.8795,43.9394,75800.0
2010-07-02 15:05:00,66.11,66.18,66.1,66.18,53500.0,43.9394,43.9859,43.9327,43.9859,53500.0
2010-07-02 15:10:00,66.17,66.18,66.11,66.15,47000.0,43.9792,43.9859,43.9394,43.9659,47000.0
2010-07-02 15:15:00,66.15,66.18,66.08,66.17,44900.0,43.9659,43.9859,43.9194,43.9792,44900.0
2010-07-02 15:20:00,66.16,66.23,66.15,66.18,65400.0,43.9726,44.0191,43.9659,43.9859,65400.0
2010-07-02 15:25:00,66.18,66.28,66.18,66.24,77800.0,43.9859,44.0523,43.9859,44.0258,77800.0
2010-07-02 15:30:00,66.24,66.26,66.19,66.19,60000.0,44.0258,44.0391,43.9925,43.9925,60000.0
2010-07-02 15:35:00,66.2,66.39,66.19,66.38,101300.0,43.9992,44.1255,43.9925,44.1188,101300.0
2010-07-02 15:40:00,66.39,66.39,66.3,66.33,87500.0,44.1255,44.1255,44.0656,44.0856,87500.0
2010-07-02 15:45:00,66.33,66.47,66.32,66.44,218600.0,44.0856,44.1786,44.0789,44.1587,218600.0
2010-07-02 15:50:00,66.44,66.48,66.33,66.37,173300.0,44.1587,44.1853,44.0856,44.1122,173300.0
2010-07-02 15:55:00,66.37,66.37,66.14,66.15,416900.0,44.1122,44.1122,43.9593,43.9659,416900.0
2010-07-06 09:30:00,66.52,66.65,66.4,66.53,185600.0,44.2119,44.2983,44.1321,44.2185,185600.0
2010-07-06 09:35:00,66.5,66.53,66.4,66.51,100200.0,44.1986,44.2185,44.1321,44.2052,100200.0
2010-07-06 09:40:00,66.52,66.55,66.43,66.52,79000.0,44.2119,44.2318,44.152,44.2119,79000.0
2010-07-06 09:45:00,66.52,66.59,66.47,66.59,71900.0,44.2119,44.2584,44.1786,44.2584,71900.0
2010-07-06 09:50:00,66.59,66.68,66.59,66.65,133800.0,44.2584,44.3182,44.2584,44.2983,133800.0
2010-07-06 09:55:00,66.66,66.88,66.65,66.84,95100.0,44.3049,44.4511,44.2983,44.4245,95100.0
2010-07-06 10:00:00,66.85,66.97,66.7,66.88,119500.0,44.4312,44.5109,44.3315,44.4511,119500.0
2010-07-06 10:05:00,66.88,66.88,66.76,66.82,68900.0,44.4511,44.4511,44.3714,44.4112,68900.0
2010-07-06 10:10:00,66.83,67.0,66.83,66.98,49900.0,44.4179,44.5309,44.4179,44.5176,49900.0
2010-07-06 10:15:00,66.98,67.05,66.97,67.03,44700.0,44.5176,44.5641,44.5109,44.5508,44700.0
2010-07-06 10:20:00,67.02,67.04,66.92,66.98,43400.0,44.5442,44.5575,44.4777,44.5176,43400.0
2010-07-06 10:25:00,66.99,67.06,66.98,67.01,45400.0,44.5242,44.5708,44.5176,44.5375,45400.0
2010-07-06 10:30:00,67.0,67.1,66.95,67.09,45400.0,44.5309,44.5973,44.4977,44.5907,45400.0
2010-07-06 10:35:00,67.09,67.1,67.05,67.06,38300.0,44.5907,44.5973,44.5641,44.5708,38300.0
2010-07-06 10:40:00,67.06,67.1,66.99,67.01,69800.0,44.5708,44.5973,44.5242,44.5375,69800.0
2010-07-06 10:45:00,67.02,67.04,66.97,67.01,44100.0,44.5442,44.5575,44.5109,44.5375,44100.0
2010-07-06 10:50:00,67.01,67.04,66.95,67.04,51500.0,44.5375,44.5575,44.4977,44.5575,51500.0
2010-07-06 10:55:00,67.03,67.05,66.96,66.96,58700.0,44.5508,44.5641,44.5043,44.5043,58700.0
2010-07-06 11:00:00,66.96,66.97,66.86,66.86,71200.0,44.5043,44.5109,44.4378,44.4378,71200.0
2010-07-06 11:05:00,66.86,66.86,66.68,66.73,94100.0,44.4378,44.4378,44.3182,44.3514,94100.0
2010-07-06 11:10:00,66.73,66.77,66.67,66.72,50300.0,44.3514,44.378,44.3116,44.3448,50300.0
2010-07-06 11:15:00,66.72,66.72,66.6,66.61,45100.0,44.3448,44.3448,44.265,44.2717,45100.0
2010-07-06 11:20:00,66.62,66.66,66.59,66.61,39200.0,44.2783,44.3049,44.2584,44.2717,39200.0
2010-07-06 11:25:00,66.61,66.63,66.52,66.53,46600.0,44.2717,44.285,44.2119,44.2185,46600.0
2010-07-06 11:30:00,66.52,66.58,66.49,66.58,65300.0,44.2119,44.2517,44.1919,44.2517,65300.0
2010-07-06 11:35:00,66.58,66.64,66.56,66.63,33000.0,44.2517,44.2916,44.2384,44.285,33000.0
2010-07-06 11:40:00,66.63,66.68,66.61,66.65,24000.0,44.285,44.3182,44.2717,44.2983,24000.0
2010-07-06 11:45:00,66.65,66.68,66.61,66.67,31300.0,44.2983,44.3182,44.2717,44.3116,31300.0
2010-07-06 11:50:00,66.66,66.67,66.6,66.61,16800.0,44.3049,44.3116,44.265,44.2717,16800.0
2010-07-06 11:55:00,66.62,66.68,66.62,66.65,19900.0,44.2783,44.3182,44.2783,44.2983,19900.0
2010-07-06 12:00:00,66.65,66.75,66.64,66.75,13800.0,44.2983,44.3647,44.2916,44.3647,13800.0
2010-07-06 12:05:00,66.73,66.76,66.71,66.75,21600.0,44.3514,44.3714,44.3381,44.3647,21600.0
2010-07-06 12:10:00,66.75,66.75,66.61,66.61,42600.0,44.3647,44.3647,44.2717,44.2717,42600.0
2010-07-06 12:15:00,66.61,66.65,66.57,66.65,31600.0,44.2717,44.2983,44.2451,44.2983,31600.0
2010-07-06 12:20:00,66.65,66.66,66.49,66.5,41700.0,44.2983,44.3049,44.1919,44.1986,41700.0
2010-07-06 12:25:00,66.5,66.52,66.43,66.48,35800.0,44.1986,44.2119,44.152,44.1853,35800.0
2010-07-06 12:30:00,66.49,66.49,66.4,66.46,24900.0,44.1919,44.1919,44.1321,44.172,24900.0
2010-07-06 12:35:00,66.47,66.56,66.46,66.5,23300.0,44.1786,44.2384,44.172,44.1986,23300.0
2010-07-06 12:40:00,66.5,66.51,66.28,66.29,40700.0,44.1986,44.2052,44.0523,44.059,40700.0
2010-07-06 12:45:00,66.28,66.36,66.26,66.28,34800.0,44.0523,44.1055,44.0391,44.0523,34800.0
2010-07-06 12:50:00,66.28,66.4,66.28,66.4,47700.0,44.0523,44.1321,44.0523,44.1321,47700.0
2010-07-06 12:55:00,66.39,66.39,66.26,66.28,65200.0,44.1255,44.1255,44.0391,44.0523,65200.0
2010-07-06 13:00:00,66.28,66.31,66.27,66.27,30500.0,44.0523,44.0723,44.0457,44.0457,30500.0
2010-07-06 13:05:00,66.28,66.36,66.26,66.26,27200.0,44.0523,44.1055,44.0391,44.0391,27200.0
2010-07-06 13:10:00,66.25,66.31,66.21,66.21,27600.0,44.0324,44.0723,44.0058,44.0058,27600.0
2010-07-06 13:15:00,66.23,66.27,66.18,66.22,39000.0,44.0191,44.0457,43.9859,44.0125,39000.0
2010-07-06 13:20:00,66.22,66.24,66.18,66.2,47700.0,44.0125,44.0258,43.9859,43.9992,47700.0
2010-07-06 13:25:00,66.2,66.29,66.16,66.28,65300.0,43.9992,44.059,43.9726,44.0523,65300.0
2010-07-06 13:30:00,66.29,66.35,66.26,66.3,42300.0,44.059,44.0989,44.0391,44.0656,42300.0
2010-07-06 13:35:00,66.31,66.31,66.23,66.25,37200.0,44.0723,44.0723,44.0191,44.0324,37200.0
2010-07-06 13:40:00,66.26,66.3,66.13,66.15,64700.0,44.0391,44.0656,43.9526,43.9659,64700.0
2010-07-06 13:45:00,66.15,66.17,66.07,66.08,34200.0,43.9659,43.9792,43.9128,43.9194,34200.0
2010-07-06 13:50:00,66.12,66.16,65.92,65.93,144300.0,43.946,43.9726,43.8131,43.8197,144300.0
2010-07-06 13:55:00,65.92,65.99,65.84,65.98,75200.0,43.8131,43.8596,43.7599,43.853,75200.0
2010-07-06 14:00:00,65.98,66.06,65.98,66.04,34300.0,43.853,43.9061,43.853,43.8928,34300.0
2010-07-06 14:05:00,66.04,66.05,65.9,65.94,42400.0,43.8928,43.8995,43.7998,43.8264,42400.0
2010-07-06 14:10:00,65.94,65.97,65.84,65.85,77500.0,43.8264,43.8463,43.7599,43.7665,77500.0
2010-07-06 14:15:00,65.85,65.96,65.85,65.9,36800.0,43.7665,43.8397,43.7665,43.7998,36800.0
2010-07-06 14:20:00,65.9,65.94,65.88,65.91,67000.0,43.7998,43.8264,43.7865,43.8064,67000.0
2010-07-06 14:25:00,65.91,66.0,65.9,65.93,51200.0,43.8064,43.8662,43.7998,43.8197,51200.0
2010-07-06 14:30:00,65.93,66.0,65.93,65.96,34700.0,43.8197,43.8662,43.8197,43.8397,34700.0
2010-07-06 14:35:00,65.96,66.04,65.96,66.0,55200.0,43.8397,43.8928,43.8397,43.8662,55200.0
2010-07-06 14:40:00,66.0,66.02,65.93,65.96,50500.0,43.8662,43.8795,43.8197,43.8397,50500.0
2010-07-06 14:45:00,65.96,65.99,65.9,65.96,52500.0,43.8397,43.8596,43.7998,43.8397,52500.0
2010-07-06 14:50:00,65.95,65.99,65.92,65.99,64500.0,43.833,43.8596,43.8131,43.8596,64500.0
2010-07-06 14:55:00,65.98,66.0,65.86,65.88,55700.0,43.853,43.8662,43.7732,43.7865,55700.0
2010-07-06 15:00:00,65.88,65.97,65.87,65.93,89100.0,43.7865,43.8463,43.7798,43.8197,89100.0
2010-07-06 15:05:00,65.94,65.94,65.83,65.89,77800.0,43.8264,43.8264,43.7533,43.7931,77800.0
2010-07-06 15:10:00,65.89,65.9,65.78,65.83,153000.0,43.7931,43.7998,43.72,43.7533,153000.0
2010-07-06 15:15:00,65.84,65.9,65.75,65.77,135700.0,43.7599,43.7998,43.7001,43.7134,135700.0
2010-07-06 15:20:00,65.77,65.79,65.63,65.68,100500.0,43.7134,43.7267,43.6203,43.6536,100500.0
2010-07-06 15:25:00,65.69,65.79,65.67,65.77,108600.0,43.6602,43.7267,43.6469,43.7134,108600.0
2010-07-06 15:30:00,65.77,65.83,65.7,65.83,118800.0,43.7134,43.7533,43.6669,43.7533,118800.0
2010-07-06 15:35:00,65.83,65.87,65.81,65.82,116300.0,43.7533,43.7798,43.74,43.7466,116300.0
2010-07-06 15:40:00,65.81,65.94,65.78,65.91,139600.0,43.74,43.8264,43.72,43.8064,139600.0
2010-07-06 15:45:00,65.91,66.01,65.9,65.91,234900.0,43.8064,43.8729,43.7998,43.8064,234900.0
2010-07-06 15:50:00,65.91,65.96,65.86,65.88,163100.0,43.8064,43.8397,43.7732,43.7865,163100.0
2010-07-06 15:55:00,65.87,66.11,65.86,66.11,290200.0,43.7798,43.9394,43.7732,43.9394,290200.0
2010-07-07 09:30:00,66.09,66.3,66.0,66.23,131400.0,43.9261,44.0656,43.8662,44.0191,131400.0
2010-07-07 09:35:00,66.24,66.3,66.08,66.11,85600.0,44.0258,44.0656,43.9194,43.9394,85600.0
2010-07-07 09:40:00,66.12,66.27,66.11,66.17,61800.0,43.946,44.0457,43.9394,43.9792,61800.0
2010-07-07 09:45:00,66.17,66.24,66.09,66.19,63300.0,43.9792,44.0258,43.9261,43.9925,63300.0
2010-07-07 09:50:00,66.19,66.34,66.16,66.27,61700.0,43.9925,44.0922,43.9726,44.0457,61700.0
2010-07-07 09:55:00,66.26,66.36,66.25,66.36,57300.0,44.0391,44.1055,44.0324,44.1055,57300.0
2010-07-07 10:00:00,66.36,66.5,66.36,66.48,110100.0,44.1055,44.1986,44.1055,44.1853,110100.0
2010-07-07 10:05:00,66.49,66.6,66.47,66.55,124200.0,44.1919,44.265,44.1786,44.2318,124200.0
2010-07-07 10:10:00,66.56,66.59,66.46,66.58,68200.0,44.2384,44.2584,44.172,44.2517,68200.0
2010-07-07 10:15:00,66.56,66.69,66.56,66.69,133800.0,44.2384,44.3248,44.2384,44.3248,133800.0
2010-07-07 10:20:00,66.69,66.8,66.69,66.73,148900.0,44.3248,44.398,44.3248,44.3514,148900.0
2010-07-07 10:25:00,66.73,66.79,66.66,66.67,73600.0,44.3514,44.3913,44.3049,44.3116,73600.0
2010-07-07 10:30:00,66.69,66.78,66.68,66.76,61100.0,44.3248,44.3847,44.3182,44.3714,61100.0
2010-07-07 10:35:00,66.76,66.94,66.76,66.87,100300.0,44.3714,44.491,44.3714,44.4445,100300.0
2010-07-07 10:40:00,66.87,66.97,66.81,66.86,58900.0,44.4445,44.5109,44.4046,44.4378,58900.0
2010-07-07 10:45:00,66.86,67.06,66.85,67.05,126100.0,44.4378,44.5708,44.4312,44.5641,126100.0
2010-07-07 10:50:00,67.05,67.1,66.98,67.05,118300.0,44.5641,44.5973,44.5176,44.5641,118300.0
2010-07-07 10:55:00,67.05,67.06,66.99,67.02,71000.0,44.5641,44.5708,44.5242,44.5442,71000.0
2010-07-07 11:00:00,67.01,67.06,66.97,66.99,66200.0,44.5375,44.5708,44.5109,44.5242,66200.0
2010-07-07 11:05:00,66.98,66.98,66.92,66.95,45700.0,44.5176,44.5176,44.4777,44.4977,45700.0
2010-07-07 11:10:00,66.95,67.01,66.87,66.95,54400.0,44.4977,44.5375,44.4445,44.4977,54400.0
2010-07-07 11:15:00,66.95,66.98,66.88,66.94,76400.0,44.4977,44.5176,44.4511,44.491,76400.0
2010-07-07 11:20:00,66.97,66.97,66.9,66.95,55200.0,44.5109,44.5109,44.4644,44.4977,55200.0
2010-07-07 11:25:00,66.96,66.98,66.87,66.95,56300.0,44.5043,44.5176,44.4445,44.4977,56300.0
2010-07-07 11:30:00,66.94,67.02,66.88,67.02,32200.0,44.491,44.5442,44.4511,44.5442,32200.0
2010-07-07 11:35:00,67.01,67.07,66.99,67.05,41700.0,44.5375,44.5774,44.5242,44.5641,41700.0
2010-07-07 11:40:00,67.04,67.06,66.9,66.9,65800.0,44.5575,44.5708,44.4644,44.4644,65800.0
2010-07-07 11:45:00,66.9,66.92,66.84,66.87,74300.0,44.4644,44.4777,44.4245,44.4445,74300.0
2010-07-07 11:50:00,66.88,66.9,66.81,66.83,57000.0,44.4511,44.4644,44.4046,44.4179,57000.0
2010-07-07 11:55:00,66.83,66.88,66.8,66.88,54600.0,44.4179,44.4511,44.398,44.4511,54600.0
2010-07-07 12:00:00,66.88,66.94,66.87,66.94,68700.0,44.4511,44.491,44.4445,44.491,68700.0
2010-07-07 12:05:00,66.94,66.94,66.87,66.88,43800.0,44.491,44.491,44.4445,44.4511,43800.0
2010-07-07 12:10:00,66.88,66.99,66.87,66.97,49200.0,44.4511,44.5242,44.4445,44.5109,49200.0
2010-07-07 12:15:00,66.97,67.05,66.97,66.98,55500.0,44.5109,44.5641,44.5109,44.5176,55500.0
2010-07-07 12:20:00,66.98,67.04,66.97,66.99,37200.0,44.5176,44.5575,44.5109,44.5242,37200.0
2010-07-07 12:25:00,66.99,67.04,66.97,67.01,73300.0,44.5242,44.5575,44.5109,44.5375,73300.0
2010-07-07 12:30:00,67.02,67.04,66.94,66.95,83700.0,44.5442,44.5575,44.491,44.4977,83700.0
2010-07-07 12:35:00,66.95,66.99,66.91,66.94,26500.0,44.4977,44.5242,44.4711,44.491,26500.0
2010-07-07 12:40:00,66.93,66.93,66.86,66.92,25600.0,44.4844,44.4844,44.4378,44.4777,25600.0
2010-07-07 12:45:00,66.92,66.96,66.91,66.95,26100.0,44.4777,44.5043,44.4711,44.4977,26100.0
2010-07-07 12:50:00,66.95,66.98,66.95,66.97,38400.0,44.4977,44.5176,44.4977,44.5109,38400.0
2010-07-07 12:55:00,66.96,66.98,66.88,66.88,40900.0,44.5043,44.5176,44.4511,44.4511,40900.0
2010-07-07 13:00:00,66.88,66.95,66.85,66.92,41800.0,44.4511,44.4977,44.4312,44.4777,41800.0
2010-07-07 13:05:00,66.93,66.95,66.9,66.93,18400.0,44.4844,44.4977,44.4644,44.4844,18400.0
2010-07-07 13:10:00,66.94,67.07,66.92,67.0,82500.0,44.491,44.5774,44.4777,44.5309,82500.0
2010-07-07 13:15:00,67.0,67.1,66.98,67.0,78300.0,44.5309,44.5973,44.5176,44.5309,78300.0
2010-07-07 13:20:00,67.01,67.08,66.96,67.07,46200.0,44.5375,44.5841,44.5043,44.5774,46200.0
2010-07-07 13:25:00,67.08,67.12,67.07,67.09,40800.0,44.5841,44.6106,44.5774,44.5907,40800.0
2010-07-07 13:30:00,67.08,67.08,66.94,66.96,40500.0,44.5841,44.5841,44.491,44.5043,40500.0
2010-07-07 13:35:00,66.96,66.98,66.95,66.97,30700.0,44.5043,44.5176,44.4977,44.5109,30700.0
2010-07-07 13:40:00,66.97,66.99,66.91,66.99,40900.0,44.5109,44.5242,44.4711,44.5242,40900.0
2010-07-07 13:45:00,66.98,67.03,66.97,67.01,43800.0,44.5176,44.5508,44.5109,44.5375,43800.0
2010-07-07 13:50:00,67.01,67.01,66.95,67.0,50200.0,44.5375,44.5375,44.4977,44.5309,50200.0
2010-07-07 13:55:00,67.01,67.06,66.96,67.01,64000.0,44.5375,44.5708,44.5043,44.5375,64000.0
2010-07-07 14:00:00,67.01,67.07,66.97,67.03,60200.0,44.5375,44.5774,44.5109,44.5508,60200.0
2010-07-07 14:05:00,67.03,67.07,66.98,67.02,52400.0,44.5508,44.5774,44.5176,44.5442,52400.0
2010-07-07 14:10:00,67.02,67.05,66.95,67.0,57500.0,44.5442,44.5641,44.4977,44.5309,57500.0
2010-07-07 14:15:00,67.0,67.01,66.97,66.97,31800.0,44.5309,44.5375,44.5109,44.5109,31800.0
2010-07-07 14:20:00,66.98,67.0,66.93,66.94,43000.0,44.5176,44.5309,44.4844,44.491,43000.0
2010-07-07 14:25:00,66.93,66.94,66.88,66.89,57700.0,44.4844,44.491,44.4511,44.4578,57700.0
2010-07-07 14:30:00,66.89,66.9,66.83,66.84,49500.0,44.4578,44.4644,44.4179,44.4245,49500.0
2010-07-07 14:35:00,66.83,66.9,66.83,66.83,38900.0,44.4179,44.4644,44.4179,44.4179,38900.0
2010-07-07 14:40:00,66.84,66.91,66.83,66.86,45800.0,44.4245,44.4711,44.4179,44.4378,45800.0
2010-07-07 14:45:00,66.86,66.9,66.84,66.87,47000.0,44.4378,44.4644,44.4245,44.4445,47000.0
2010-07-07 14:50:00,66.87,66.92,66.86,66.89,64000.0,44.4445,44.4777,44.4378,44.4578,64000.0
2010-07-07 14:55:00,66.89,66.93,66.86,66.91,105500.0,44.4578,44.4844,44.4378,44.4711,105500.0
2010-07-07 15:00:00,66.9,66.91,66.8,66.81,87200.0,44.4644,44.4711,44.398,44.4046,87200.0
2010-07-07 15:05:00,66.8,66.87,66.79,66.86,76600.0,44.398,44.4445,44.3913,44.4378,76600.0
2010-07-07 15:10:00,66.87,66.91,66.84,66.84,168300.0,44.4445,44.4711,44.4245,44.4245,168300.0
2010-07-07 15:15:00,66.85,66.89,66.81,66.85,164300.0,44.4312,44.4578,44.4046,44.4312,164300.0
2010-07-07 15:20:00,66.85,67.05,66.85,67.0,145100.0,44.4312,44.5641,44.4312,44.5309,145100.0
2010-07-07 15:25:00,67.01,67.1,66.99,67.09,96500.0,44.5375,44.5973,44.5242,44.5907,96500.0
2010-07-07 15:30:00,67.09,67.16,67.08,67.16,124900.0,44.5907,44.6372,44.5841,44.6372,124900.0
2010-07-07 15:35:00,67.16,67.2,66.9,67.14,106500.0,44.6372,44.6638,44.4644,44.6239,106500.0
2010-07-07 15:40:00,67.14,67.25,67.08,67.25,167800.0,44.6239,44.697,44.5841,44.697,167800.0
2010-07-07 15:45:00,67.25,67.3,67.15,67.25,218900.0,44.697,44.7303,44.6306,44.697,218900.0
2010-07-07 15:50:00,67.25,67.37,67.23,67.37,182100.0,44.697,44.7768,44.6838,44.7768,182100.0
2010-07-07 15:55:00,67.36,67.37,67.31,67.33,375700.0,44.7702,44.7768,44.7369,44.7502,375700.0
2010-07-08 09:30:00,67.8,67.87,67.55,67.7,165000.0,45.0626,45.1091,44.8964,44.9961,165000.0
2010-07-08 09:35:00,67.71,67.86,67.7,67.78,79600.0,45.0028,45.1025,44.9961,45.0493,79600.0
2010-07-08 09:40:00,67.78,67.95,67.75,67.85,162000.0,45.0493,45.1623,45.0294,45.0958,162000.0
2010-07-08 09:45:00,67.85,68.0,67.84,68.0,140600.0,45.0958,45.1955,45.0892,45.1955,140600.0
2010-07-08 09:50:00,67.99,68.04,67.83,67.85,188800.0,45.1889,45.2221,45.0825,45.0958,188800.0
2010-07-08 09:55:00,67.85,67.88,67.76,67.85,93400.0,45.0958,45.1158,45.036,45.0958,93400.0
2010-07-08 10:00:00,67.85,67.98,67.85,67.9,81900.0,45.0958,45.1822,45.0958,45.1291,81900.0
2010-07-08 10:05:00,67.9,67.93,67.82,67.87,83700.0,45.1291,45.149,45.0759,45.1091,83700.0
2010-07-08 10:10:00,67.9,68.05,67.9,68.02,155000.0,45.1291,45.2288,45.1291,45.2088,155000.0
2010-07-08 10:15:00,68.02,68.03,67.94,68.01,97700.0,45.2088,45.2155,45.1556,45.2022,97700.0
2010-07-08 10:20:00,68.01,68.16,67.99,68.13,86900.0,45.2022,45.3019,45.1889,45.2819,86900.0
2010-07-08 10:25:00,68.13,68.14,68.03,68.07,74700.0,45.2819,45.2886,45.2155,45.242,74700.0
2010-07-08 10:30:00,68.07,68.12,68.04,68.04,129300.0,45.242,45.2753,45.2221,45.2221,129300.0
2010-07-08 10:35:00,68.05,68.13,68.03,68.13,75700.0,45.2288,45.2819,45.2155,45.2819,75700.0
2010-07-08 10:40:00,68.13,68.15,68.04,68.14,52700.0,45.2819,45.2952,45.2221,45.2886,52700.0
2010-07-08 10:45:00,68.12,68.24,68.09,68.23,102100.0,45.2753,45.355,45.2553,45.3484,102100.0
2010-07-08 10:50:00,68.24,68.24,68.14,68.21,45100.0,45.355,45.355,45.2886,45.3351,45100.0
2010-07-08 10:55:00,68.21,68.3,68.19,68.29,101000.0,45.3351,45.3949,45.3218,45.3883,101000.0
2010-07-08 11:00:00,68.28,68.29,68.14,68.2,90500.0,45.3816,45.3883,45.2886,45.3285,90500.0
2010-07-08 11:05:00,68.21,68.29,68.19,68.25,92100.0,45.3351,45.3883,45.3218,45.3617,92100.0
2010-07-08 11:10:00,68.25,68.33,68.25,68.26,82900.0,45.3617,45.4149,45.3617,45.3683,82900.0
2010-07-08 11:15:00,68.27,68.33,68.24,68.28,68500.0,45.375,45.4149,45.355,45.3816,68500.0
2010-07-08 11:20:00,68.28,68.41,68.26,68.4,45800.0,45.3816,45.468,45.3683,45.4614,45800.0
2010-07-08 11:25:00,68.4,68.43,68.28,68.29,48900.0,45.4614,45.4813,45.3816,45.3883,48900.0
2010-07-08 11:30:00,68.3,68.33,68.27,68.29,59700.0,45.3949,45.4149,45.375,45.3883,59700.0
2010-07-08 11:35:00,68.29,68.36,68.28,68.28,73700.0,45.3883,45.4348,45.3816,45.3816,73700.0
2010-07-08 11:40:00,68.28,68.32,68.15,68.17,77200.0,45.3816,45.4082,45.2952,45.3085,77200.0
2010-07-08 11:45:00,68.17,68.18,68.09,68.13,62600.0,45.3085,45.3152,45.2553,45.2819,62600.0
2010-07-08 11:50:00,68.12,68.19,68.09,68.19,53700.0,45.2753,45.3218,45.2553,45.3218,53700.0
2010-07-08 11:55:00,68.19,68.23,68.18,68.2,35500.0,45.3218,45.3484,45.3152,45.3285,35500.0
2010-07-08 12:00:00,68.2,68.25,68.14,68.25,47900.0,45.3285,45.3617,45.2886,45.3617,47900.0
2010-07-08 12:05:00,68.25,68.29,68.23,68.25,43900.0,45.3617,45.3883,45.3484,45.3617,43900.0
2010-07-08 12:10:00,68.25,68.39,68.25,68.35,83600.0,45.3617,45.4547,45.3617,45.4281,83600.0
2010-07-08 12:15:00,68.35,68.39,68.31,68.38,33900.0,45.4281,45.4547,45.4016,45.4481,33900.0
2010-07-08 12:20:00,68.37,68.43,68.35,68.39,57800.0,45.4414,45.4813,45.4281,45.4547,57800.0
2010-07-08 12:25:00,68.4,68.48,68.38,68.44,27200.0,45.4614,45.5146,45.4481,45.488,27200.0
2010-07-08 12:30:00,68.45,68.46,68.41,68.44,61600.0,45.4946,45.5013,45.468,45.488,61600.0
2010-07-08 12:35:00,68.44,68.5,68.43,68.5,68000.0,45.488,45.5278,45.4813,45.5278,68000.0
2010-07-08 12:40:00,68.49,68.5,68.44,68.48,63900.0,45.5212,45.5278,45.488,45.5146,63900.0
2010-07-08 12:45:00,68.48,68.54,68.45,68.54,67800.0,45.5146,45.5544,45.4946,45.5544,67800.0
2010-07-08 12:50:00,68.55,68.58,68.5,68.58,64600.0,45.5611,45.581,45.5278,45.581,64600.0
2010-07-08 12:55:00,68.58,68.59,68.48,68.51,67500.0,45.581,45.5877,45.5146,45.5345,67500.0
2010-07-08 13:00:00,68.5,68.53,68.46,68.51,61400.0,45.5278,45.5478,45.5013,45.5345,61400.0
2010-07-08 13:05:00,68.52,68.54,68.5,68.52,45800.0,45.5411,45.5544,45.5278,45.5411,45800.0
2010-07-08 13:10:00,68.52,68.57,68.5,68.56,41400.0,45.5411,45.5744,45.5278,45.5677,41400.0
2010-07-08 13:15:00,68.56,68.66,68.54,68.62,82400.0,45.5677,45.6342,45.5544,45.6076,82400.0
2010-07-08 13:20:00,68.62,68.65,68.58,68.61,36700.0,45.6076,45.6275,45.581,45.601,36700.0
2010-07-08 13:25:00,68.61,68.65,68.57,68.63,70800.0,45.601,45.6275,45.5744,45.6142,70800.0
2010-07-08 13:30:00,68.63,68.69,68.59,68.63,53400.0,45.6142,45.6541,45.5877,45.6142,53400.0
2010-07-08 13:35:00,68.64,68.72,68.63,68.66,69400.0,45.6209,45.6741,45.6142,45.6342,69400.0
2010-07-08 13:40:00,68.66,68.74,68.63,68.74,71200.0,45.6342,45.6874,45.6142,45.6874,71200.0
2010-07-08 13:45:00,68.73,68.77,68.7,68.75,41000.0,45.6807,45.7073,45.6608,45.694,41000.0
2010-07-08 13:50:00,68.76,68.78,68.67,68.7,87700.0,45.7007,45.7139,45.6408,45.6608,87700.0
2010-07-08 13:55:00,68.7,68.73,68.63,68.71,89300.0,45.6608,45.6807,45.6142,45.6674,89300.0
2010-07-08 14:00:00,68.71,68.74,68.65,68.74,90200.0,45.6674,45.6874,45.6275,45.6874,90200.0
2010-07-08 14:05:00,68.73,68.75,68.66,68.68,75700.0,45.6807,45.694,45.6342,45.6475,75700.0
2010-07-08 14:10:00,68.68,68.69,68.64,68.67,44900.0,45.6475,45.6541,45.6209,45.6408,44900.0
2010-07-08 14:15:00,68.67,68.68,68.57,68.66,98800.0,45.6408,45.6475,45.5744,45.6342,98800.0
2010-07-08 14:20:00,68.65,68.65,68.54,68.59,64400.0,45.6275,45.6275,45.5544,45.5877,64400.0
2010-07-08 14:25:00,68.58,68.65,68.57,68.64,66400.0,45.581,45.6275,45.5744,45.6209,66400.0
2010-07-08 14:30:00,68.63,68.66,68.57,68.57,61900.0,45.6142,45.6342,45.5744,45.5744,61900.0
2010-07-08 14:35:00,68.57,68.62,68.55,68.59,64700.0,45.5744,45.6076,45.5611,45.5877,64700.0
2010-07-08 14:40:00,68.59,68.67,68.57,68.63,70800.0,45.5877,45.6408,45.5744,45.6142,70800.0
2010-07-08 14:45:00,68.63,68.73,68.59,68.72,64800.0,45.6142,45.6807,45.5877,45.6741,64800.0
2010-07-08 14:50:00,68.73,68.75,68.68,68.74,70300.0,45.6807,45.694,45.6475,45.6874,70300.0
2010-07-08 14:55:00,68.74,68.82,68.72,68.78,103300.0,45.6874,45.7405,45.6741,45.7139,103300.0
2010-07-08 15:00:00,68.79,68.84,68.7,68.71,188100.0,45.7206,45.7538,45.6608,45.6674,188100.0
2010-07-08 15:05:00,68.7,68.71,68.62,68.65,150600.0,45.6608,45.6674,45.6076,45.6275,150600.0
2010-07-08 15:10:00,68.65,68.65,68.61,68.63,84000.0,45.6275,45.6275,45.601,45.6142,84000.0
2010-07-08 15:15:00,68.63,68.77,68.62,68.75,159700.0,45.6142,45.7073,45.6076,45.694,159700.0
2010-07-08 15:20:00,68.75,68.79,68.69,68.77,155100.0,45.694,45.7206,45.6541,45.7073,155100.0
2010-07-08 15:25:00,68.78,68.87,68.74,68.87,132600.0,45.7139,45.7738,45.6874,45.7738,132600.0
2010-07-08 15:30:00,68.86,68.96,68.83,68.92,195000.0,45.7671,45.8336,45.7472,45.807,195000.0
2010-07-08 15:35:00,68.93,69.06,68.92,69.0,213000.0,45.8136,45.9,45.807,45.8602,213000.0
2010-07-08 15:40:00,68.99,69.12,68.93,69.12,222300.0,45.8535,45.9399,45.8136,45.9399,222300.0
2010-07-08 15:45:00,69.11,69.15,69.01,69.01,255800.0,45.9333,45.9599,45.8668,45.8668,255800.0
2010-07-08 15:50:00,69.02,69.07,68.92,68.93,220700.0,45.8735,45.9067,45.807,45.8136,220700.0
2010-07-08 15:55:00,68.93,69.04,68.9,69.02,407800.0,45.8136,45.8867,45.7937,45.8735,407800.0
2010-07-09 09:30:00,69.08,69.25,69.05,69.18,162600.0,45.9133,46.0263,45.8934,45.9798,162600.0
2010-07-09 09:35:00,69.17,69.25,69.15,69.15,94300.0,45.9732,46.0263,45.9599,45.9599,94300.0
2010-07-09 09:40:00,69.16,69.25,68.94,68.98,146800.0,45.9665,46.0263,45.8203,45.8469,146800.0
2010-07-09 09:45:00,68.98,69.1,68.96,69.01,91500.0,45.8469,45.9266,45.8336,45.8668,91500.0
2010-07-09 09:50:00,69.02,69.08,69.01,69.02,77500.0,45.8735,45.9133,45.8668,45.8735,77500.0
2010-07-09 09:55:00,69.03,69.1,68.98,69.0,94300.0,45.8801,45.9266,45.8469,45.8602,94300.0
2010-07-09 10:00:00,69.0,69.19,69.0,69.19,80200.0,45.8602,45.9864,45.8602,45.9864,80200.0
2010-07-09 10:05:00,69.18,69.24,69.02,69.02,80700.0,45.9798,46.0197,45.8735,45.8735,80700.0
2010-07-09 10:10:00,69.03,69.08,69.0,69.05,77100.0,45.8801,45.9133,45.8602,45.8934,77100.0
2010-07-09 10:15:00,69.05,69.12,68.99,69.09,89900.0,45.8934,45.9399,45.8535,45.92,89900.0
2010-07-09 10:20:00,69.08,69.2,69.06,69.18,62500.0,45.9133,45.9931,45.9,45.9798,62500.0
2010-07-09 10:25:00,69.17,69.21,69.13,69.15,49400.0,45.9732,45.9997,45.9466,45.9599,49400.0
2010-07-09 10:30:00,69.15,69.25,69.11,69.22,55900.0,45.9599,46.0263,45.9333,46.0064,55900.0
2010-07-09 10:35:00,69.22,69.33,69.19,69.22,102500.0,46.0064,46.0795,45.9864,46.0064,102500.0
2010-07-09 10:40:00,69.23,69.28,69.15,69.19,78400.0,46.013,46.0463,45.9599,45.9864,78400.0
2010-07-09 10:45:00,69.2,69.22,69.1,69.21,49200.0,45.9931,46.0064,45.9266,45.9997,49200.0
2010-07-09 10:50:00,69.22,69.23,69.15,69.21,35700.0,46.0064,46.013,45.9599,45.9997,35700.0
2010-07-09 10:55:00,69.21,69.22,69.11,69.13,54900.0,45.9997,46.0064,45.9333,45.9466,54900.0
2010-07-09 11:00:00,69.12,69.23,69.09,69.22,43600.0,45.9399,46.013,45.92,46.0064,43600.0
2010-07-09 11:05:00,69.22,69.23,69.06,69.06,37000.0,46.0064,46.013,45.9,45.9,37000.0
2010-07-09 11:10:00,69.06,69.17,69.05,69.07,31100.0,45.9,45.9732,45.8934,45.9067,31100.0
2010-07-09 11:15:00,69.08,69.11,69.03,69.08,51400.0,45.9133,45.9333,45.8801,45.9133,51400.0
2010-07-09 11:20:00,69.08,69.12,69.06,69.09,53700.0,45.9133,45.9399,45.9,45.92,53700.0
2010-07-09 11:25:00,69.09,69.13,69.03,69.09,42300.0,45.92,45.9466,45.8801,45.92,42300.0
2010-07-09 11:30:00,69.09,69.19,69.09,69.12,56100.0,45.92,45.9864,45.92,45.9399,56100.0
2010-07-09 11:35:00,69.12,69.25,69.11,69.24,45900.0,45.9399,46.0263,45.9333,46.0197,45900.0
2010-07-09 11:40:00,69.24,69.28,69.19,69.24,49400.0,46.0197,46.0463,45.9864,46.0197,49400.0
2010-07-09 11:45:00,69.23,69.23,69.15,69.16,51800.0,46.013,46.013,45.9599,45.9665,51800.0
2010-07-09 11:50:00,69.17,69.17,69.09,69.1,34800.0,45.9732,45.9732,45.92,45.9266,34800.0
2010-07-09 11:55:00,69.1,69.11,68.99,68.99,65000.0,45.9266,45.9333,45.8535,45.8535,65000.0
2010-07-09 12:00:00,69.0,69.01,68.98,68.99,41200.0,45.8602,45.8668,45.8469,45.8535,41200.0
2010-07-09 12:05:00,68.99,69.01,68.94,69.0,35000.0,45.8535,45.8668,45.8203,45.8602,35000.0
2010-07-09 12:10:00,69.0,69.04,68.93,68.93,24100.0,45.8602,45.8867,45.8136,45.8136,24100.0
2010-07-09 12:15:00,68.93,68.96,68.9,68.95,21500.0,45.8136,45.8336,45.7937,45.8269,21500.0
2010-07-09 12:20:00,68.96,68.98,68.93,68.97,21500.0,45.8336,45.8469,45.8136,45.8402,21500.0
2010-07-09 12:25:00,68.98,69.0,68.93,68.97,52400.0,45.8469,45.8602,45.8136,45.8402,52400.0
2010-07-09 12:30:00,68.97,68.97,68.86,68.87,55200.0,45.8402,45.8402,45.7671,45.7738,55200.0
2010-07-09 12:35:00,68.86,68.87,68.79,68.81,71800.0,45.7671,45.7738,45.7206,45.7339,71800.0
2010-07-09 12:40:00,68.82,68.82,68.75,68.79,48300.0,45.7405,45.7405,45.694,45.7206,48300.0
2010-07-09 12:45:00,68.8,68.84,68.77,68.82,30600.0,45.7272,45.7538,45.7073,45.7405,30600.0
2010-07-09 12:50:00,68.81,68.89,68.79,68.85,19100.0,45.7339,45.7871,45.7206,45.7605,19100.0
2010-07-09 12:55:00,68.85,68.92,68.84,68.86,22900.0,45.7605,45.807,45.7538,45.7671,22900.0
2010-07-09 13:00:00,68.86,68.92,68.83,68.91,22300.0,45.7671,45.807,45.7472,45.8003,22300.0
2010-07-09 13:05:00,68.9,68.98,68.9,68.94,26800.0,45.7937,45.8469,45.7937,45.8203,26800.0
2010-07-09 13:10:00,68.94,68.95,68.91,68.95,31000.0,45.8203,45.8269,45.8003,45.8269,31000.0
2010-07-09 13:15:00,68.94,68.98,68.94,68.94,17100.0,45.8203,45.8469,45.8203,45.8203,17100.0
2010-07-09 13:20:00,68.94,68.97,68.89,68.9,29700.0,45.8203,45.8402,45.7871,45.7937,29700.0
2010-07-09 13:25:00,68.89,68.92,68.86,68.88,23000.0,45.7871,45.807,45.7671,45.7804,23000.0
2010-07-09 13:30:00,68.89,68.93,68.86,68.92,33200.0,45.7871,45.8136,45.7671,45.807,33200.0
2010-07-09 13:35:00,68.92,68.95,68.89,68.92,25300.0,45.807,45.8269,45.7871,45.807,25300.0
2010-07-09 13:40:00,68.93,68.95,68.88,68.89,20900.0,45.8136,45.8269,45.7804,45.7871,20900.0
2010-07-09 13:45:00,68.88,68.91,68.83,68.9,22000.0,45.7804,45.8003,45.7472,45.7937,22000.0
2010-07-09 13:50:00,68.9,68.94,68.87,68.93,20300.0,45.7937,45.8203,45.7738,45.8136,20300.0
2010-07-09 13:55:00,68.94,68.97,68.9,68.96,18400.0,45.8203,45.8402,45.7937,45.8336,18400.0
2010-07-09 14:00:00,68.97,68.97,68.89,68.9,45900.0,45.8402,45.8402,45.7871,45.7937,45900.0
2010-07-09 14:05:00,68.9,68.92,68.82,68.82,39300.0,45.7937,45.807,45.7405,45.7405,39300.0
2010-07-09 14:10:00,68.82,68.85,68.82,68.82,23400.0,45.7405,45.7605,45.7405,45.7405,23400.0
2010-07-09 14:15:00,68.82,68.87,68.78,68.86,30700.0,45.7405,45.7738,45.7139,45.7671,30700.0
2010-07-09 14:20:00,68.87,68.88,68.84,68.87,24900.0,45.7738,45.7804,45.7538,45.7738,24900.0
2010-07-09 14:25:00,68.87,68.89,68.82,68.85,34600.0,45.7738,45.7871,45.7405,45.7605,34600.0
2010-07-09 14:30:00,68.84,68.91,68.83,68.83,41500.0,45.7538,45.8003,45.7472,45.7472,41500.0
2010-07-09 14:35:00,68.83,68.85,68.81,68.84,24700.0,45.7472,45.7605,45.7339,45.7538,24700.0
2010-07-09 14:40:00,68.85,68.91,68.84,68.86,41600.0,45.7605,45.8003,45.7538,45.7671,41600.0
2010-07-09 14:45:00,68.86,68.91,68.86,68.89,22800.0,45.7671,45.8003,45.7671,45.7871,22800.0
2010-07-09 14:50:00,68.89,68.97,68.89,68.94,64400.0,45.7871,45.8402,45.7871,45.8203,64400.0
2010-07-09 14:55:00,68.95,69.03,68.93,69.02,42100.0,45.8269,45.8801,45.8136,45.8735,42100.0
2010-07-09 15:00:00,69.02,69.06,68.99,69.02,43300.0,45.8735,45.9,45.8535,45.8735,43300.0
2010-07-09 15:05:00,69.01,69.05,68.98,69.03,30600.0,45.8668,45.8934,45.8469,45.8801,30600.0
2010-07-09 15:10:00,69.04,69.11,69.03,69.07,47000.0,45.8867,45.9333,45.8801,45.9067,47000.0
2010-07-09 15:15:00,69.07,69.09,69.04,69.07,42500.0,45.9067,45.92,45.8867,45.9067,42500.0
2010-07-09 15:20:00,69.07,69.11,69.05,69.1,48600.0,45.9067,45.9333,45.8934,45.9266,48600.0
2010-07-09 15:25:00,69.1,69.13,69.01,69.05,79100.0,45.9266,45.9466,45.8668,45.8934,79100.0
2010-07-09 15:30:00,69.06,69.06,69.01,69.03,89400.0,45.9,45.9,45.8668,45.8801,89400.0
2010-07-09 15:35:00,69.04,69.1,69.03,69.08,49300.0,45.8867,45.9266,45.8801,45.9133,49300.0
2010-07-09 15:40:00,69.08,69.12,69.07,69.1,61600.0,45.9133,45.9399,45.9067,45.9266,61600.0
2010-07-09 15:45:00,69.11,69.15,69.05,69.08,118100.0,45.9333,45.9599,45.8934,45.9133,118100.0
2010-07-09 15:50:00,69.07,69.13,69.03,69.12,148600.0,45.9067,45.9466,45.8801,45.9399,148600.0
2010-07-09 15:55:00,69.12,69.25,69.11,69.22,269400.0,45.9399,46.0263,45.9333,46.0064,269400.0
2010-07-12 09:30:00,68.96,69.24,68.96,69.24,108000.0,45.8336,46.0197,45.8336,46.0197,108000.0
2010-07-12 09:35:00,69.25,69.29,69.18,69.22,70100.0,46.0263,46.0529,45.9798,46.0064,70100.0
2010-07-12 09:40:00,69.22,69.4,69.22,69.31,49300.0,46.0064,46.126,46.0064,46.0662,49300.0
2010-07-12 09:45:00,69.32,69.52,69.3,69.45,58300.0,46.0728,46.2058,46.0596,46.1593,58300.0
2010-07-12 09:50:00,69.46,69.53,69.43,69.52,85200.0,46.1659,46.2124,46.146,46.2058,85200.0
2010-07-12 09:55:00,69.52,69.69,69.5,69.65,101600.0,46.2058,46.3188,46.1925,46.2922,101600.0
2010-07-12 10:00:00,69.65,69.67,69.54,69.55,77000.0,46.2922,46.3055,46.2191,46.2257,77000.0
2010-07-12 10:05:00,69.55,69.55,69.29,69.3,81400.0,46.2257,46.2257,46.0529,46.0596,81400.0
2010-07-12 10:10:00,69.31,69.32,69.22,69.29,83300.0,46.0662,46.0728,46.0064,46.0529,83300.0
2010-07-12 10:15:00,69.3,69.35,69.29,69.29,50100.0,46.0596,46.0928,46.0529,46.0529,50100.0
2010-07-12 10:20:00,69.3,69.3,69.1,69.16,121400.0,46.0596,46.0596,45.9266,45.9665,121400.0
2010-07-12 10:25:00,69.18,69.21,69.16,69.17,49300.0,45.9798,45.9997,45.9665,45.9732,49300.0
2010-07-12 10:30:00,69.16,69.21,69.13,69.15,50400.0,45.9665,45.9997,45.9466,45.9599,50400.0
2010-07-12 10:35:00,69.16,69.27,69.16,69.26,39600.0,45.9665,46.0396,45.9665,46.033,39600.0
2010-07-12 10:40:00,69.26,69.29,69.21,69.25,71200.0,46.033,46.0529,45.9997,46.0263,71200.0
2010-07-12 10:45:00,69.24,69.3,69.24,69.28,68600.0,46.0197,46.0596,46.0197,46.0463,68600.0
2010-07-12 10:50:00,69.27,69.33,69.24,69.29,36900.0,46.0396,46.0795,46.0197,46.0529,36900.0
2010-07-12 10:55:00,69.29,69.35,69.28,69.35,39200.0,46.0529,46.0928,46.0463,46.0928,39200.0
2010-07-12 11:00:00,69.35,69.35,69.25,69.32,58100.0,46.0928,46.0928,46.0263,46.0728,58100.0
2010-07-12 11:05:00,69.31,69.33,69.28,69.29,56000.0,46.0662,46.0795,46.0463,46.0529,56000.0
2010-07-12 11:10:00,69.3,69.35,69.26,69.35,58500.0,46.0596,46.0928,46.033,46.0928,58500.0
2010-07-12 11:15:00,69.35,69.35,69.28,69.31,33900.0,46.0928,46.0928,46.0463,46.0662,33900.0
2010-07-12 11:20:00,69.32,69.36,69.28,69.34,38100.0,46.0728,46.0994,46.0463,46.0861,38100.0
2010-07-12 11:25:00,69.34,69.36,69.3,69.3,32100.0,46.0861,46.0994,46.0596,46.0596,32100.0
2010-07-12 11:30:00,69.31,69.37,69.3,69.36,118200.0,46.0662,46.1061,46.0596,46.0994,118200.0
2010-07-12 11:35:00,69.36,69.36,69.34,69.34,39200.0,46.0994,46.0994,46.0861,46.0861,39200.0
2010-07-12 11:40:00,69.34,69.36,69.32,69.35,16600.0,46.0861,46.0994,46.0728,46.0928,16600.0
2010-07-12 11:45:00,69.35,69.36,69.34,69.35,22300.0,46.0928,46.0994,46.0861,46.0928,22300.0
2010-07-12 11:50:00,69.36,69.36,69.32,69.35,40800.0,46.0994,46.0994,46.0728,46.0928,40800.0
2010-07-12 11:55:00,69.34,69.36,69.33,69.36,27500.0,46.0861,46.0994,46.0795,46.0994,27500.0
2010-07-12 12:00:00,69.35,69.4,69.35,69.36,45100.0,46.0928,46.126,46.0928,46.0994,45100.0
2010-07-12 12:05:00,69.37,69.46,69.36,69.46,27600.0,46.1061,46.1659,46.0994,46.1659,27600.0
2010-07-12 12:10:00,69.46,69.49,69.43,69.43,22300.0,46.1659,46.1858,46.146,46.146,22300.0
2010-07-12 12:15:00,69.44,69.48,69.42,69.47,29300.0,46.1526,46.1792,46.1393,46.1725,29300.0
2010-07-12 12:20:00,69.47,69.48,69.36,69.38,63700.0,46.1725,46.1792,46.0994,46.1127,63700.0
2010-07-12 12:25:00,69.39,69.42,69.37,69.4,45000.0,46.1194,46.1393,46.1061,46.126,45000.0
2010-07-12 12:30:00,69.4,69.4,69.36,69.39,42300.0,46.126,46.126,46.0994,46.1194,42300.0
2010-07-12 12:35:00,69.38,69.54,69.37,69.52,35700.0,46.1127,46.2191,46.1061,46.2058,35700.0
2010-07-12 12:40:00,69.53,69.57,69.53,69.55,55500.0,46.2124,46.239,46.2124,46.2257,55500.0
2010-07-12 12:45:00,69.55,69.64,69.54,69.63,119700.0,46.2257,46.2855,46.2191,46.2789,119700.0
2010-07-12 12:50:00,69.62,69.75,69.59,69.74,86600.0,46.2722,46.3586,46.2523,46.352,86600.0
2010-07-12 12:55:00,69.73,69.74,69.6,69.61,69600.0,46.3454,46.352,46.2589,46.2656,69600.0
2010-07-12 13:00:00,69.61,69.65,69.58,69.64,41500.0,46.2656,46.2922,46.2457,46.2855,41500.0
2010-07-12 13:05:00,69.64,69.66,69.6,69.62,33800.0,46.2855,46.2988,46.2589,46.2722,33800.0
2010-07-12 13:10:00,69.61,69.65,69.6,69.63,27600.0,46.2656,46.2922,46.2589,46.2789,27600.0
2010-07-12 13:15:00,69.62,69.71,69.61,69.7,43700.0,46.2722,46.3321,46.2656,46.3254,43700.0
2010-07-12 13:20:00,69.71,69.71,69.69,69.7,47400.0,46.3321,46.3321,46.3188,46.3254,47400.0
2010-07-12 13:25:00,69.7,69.78,69.68,69.74,59300.0,46.3254,46.3786,46.3121,46.352,59300.0
2010-07-12 13:30:00,69.74,69.77,69.7,69.75,43900.0,46.352,46.3719,46.3254,46.3586,43900.0
2010-07-12 13:35:00,69.75,69.79,69.73,69.78,73300.0,46.3586,46.3852,46.3454,46.3786,73300.0
2010-07-12 13:40:00,69.78,69.79,69.71,69.76,51700.0,46.3786,46.3852,46.3321,46.3653,51700.0
2010-07-12 13:45:00,69.76,69.8,69.75,69.78,41500.0,46.3653,46.3919,46.3586,46.3786,41500.0
2010-07-12 13:50:00,69.77,69.88,69.75,69.87,52600.0,46.3719,46.445,46.3586,46.4384,52600.0
2010-07-12 13:55:00,69.87,69.9,69.82,69.86,48800.0,46.4384,46.4583,46.4052,46.4318,48800.0
2010-07-12 14:00:00,69.86,69.89,69.82,69.88,40500.0,46.4318,46.4517,46.4052,46.445,40500.0
2010-07-12 14:05:00,69.87,69.88,69.77,69.79,42500.0,46.4384,46.445,46.3719,46.3852,42500.0
2010-07-12 14:10:00,69.8,69.81,69.73,69.8,38600.0,46.3919,46.3985,46.3454,46.3919,38600.0
2010-07-12 14:15:00,69.8,69.83,69.73,69.74,46900.0,46.3919,46.4118,46.3454,46.352,46900.0
2010-07-12 14:20:00,69.75,69.82,69.75,69.8,36400.0,46.3586,46.4052,46.3586,46.3919,36400.0
2010-07-12 14:25:00,69.8,69.84,69.77,69.83,35800.0,46.3919,46.4185,46.3719,46.4118,35800.0
2010-07-12 14:30:00,69.83,69.86,69.79,69.84,69300.0,46.4118,46.4318,46.3852,46.4185,69300.0
2010-07-12 14:35:00,69.83,69.91,69.8,69.91,43700.0,46.4118,46.465,46.3919,46.465,43700.0
2010-07-12 14:40:00,69.9,69.93,69.85,69.91,48600.0,46.4583,46.4783,46.4251,46.465,48600.0
2010-07-12 14:45:00,69.91,69.94,69.9,69.93,37900.0,46.465,46.4849,46.4583,46.4783,37900.0
2010-07-12 14:50:00,69.93,69.94,69.86,69.88,97400.0,46.4783,46.4849,46.4318,46.445,97400.0
2010-07-12 14:55:00,69.89,69.95,69.88,69.93,71900.0,46.4517,46.4916,46.445,46.4783,71900.0
2010-07-12 15:00:00,69.93,69.95,69.91,69.94,114100.0,46.4783,46.4916,46.465,46.4849,114100.0
2010-07-12 15:05:00,69.93,69.94,69.86,69.93,46300.0,46.4783,46.4849,46.4318,46.4783,46300.0
2010-07-12 15:10:00,69.93,70.0,69.89,69.99,184300.0,46.4783,46.5248,46.4517,46.5182,184300.0
2010-07-12 15:15:00,69.99,70.0,69.87,69.95,164200.0,46.5182,46.5248,46.4384,46.4916,164200.0
2010-07-12 15:20:00,69.95,69.99,69.93,69.97,58900.0,46.4916,46.5182,46.4783,46.5049,58900.0
2010-07-12 15:25:00,69.97,69.98,69.93,69.93,71800.0,46.5049,46.5115,46.4783,46.4783,71800.0
2010-07-12 15:30:00,69.93,69.98,69.87,69.88,108100.0,46.4783,46.5115,46.4384,46.445,108100.0
2010-07-12 15:35:00,69.88,69.91,69.83,69.89,99500.0,46.445,46.465,46.4118,46.4517,99500.0
2010-07-12 15:40:00,69.9,69.95,69.89,69.94,91000.0,46.4583,46.4916,46.4517,46.4849,91000.0
2010-07-12 15:45:00,69.93,69.95,69.88,69.89,131100.0,46.4783,46.4916,46.445,46.4517,131100.0
2010-07-12 15:50:00,69.9,69.91,69.84,69.87,127500.0,46.4583,46.465,46.4185,46.4384,127500.0
2010-07-12 15:55:00,69.86,69.96,69.86,69.94,263900.0,46.4318,46.4982,46.4318,46.4849,263900.0
2010-07-13 09:30:00,70.42,70.44,70.12,70.19,139300.0,46.804,46.8172,46.6046,46.6511,139300.0
2010-07-13 09:35:00,70.21,70.45,70.21,70.31,74200.0,46.6644,46.8239,46.6644,46.7308,74200.0
2010-07-13 09:40:00,70.31,70.43,70.18,70.41,94000.0,46.7308,46.8106,46.6444,46.7973,94000.0
2010-07-13 09:45:00,70.41,70.57,70.39,70.57,93100.0,46.7973,46.9036,46.784,46.9036,93100.0
2010-07-13 09:50:00,70.57,70.64,70.52,70.58,72200.0,46.9036,46.9502,46.8704,46.9103,72200.0
2010-07-13 09:55:00,70.59,70.73,70.57,70.67,120000.0,46.9169,47.01,46.9036,46.9701,120000.0
2010-07-13 10:00:00,70.66,70.8,70.64,70.79,135800.0,46.9635,47.0565,46.9502,47.0499,135800.0
2010-07-13 10:05:00,70.79,70.8,70.75,70.77,106700.0,47.0499,47.0565,47.0233,47.0366,106700.0
2010-07-13 10:10:00,70.77,70.79,70.67,70.78,55100.0,47.0366,47.0499,46.9701,47.0432,55100.0
2010-07-13 10:15:00,70.78,70.93,70.76,70.89,79900.0,47.0432,47.1429,47.0299,47.1163,79900.0
2010-07-13 10:20:00,70.9,70.94,70.88,70.89,54000.0,47.123,47.1496,47.1097,47.1163,54000.0
2010-07-13 10:25:00,70.9,70.98,70.89,70.96,92100.0,47.123,47.1762,47.1163,47.1629,92100.0
2010-07-13 10:30:00,70.96,70.98,70.9,70.95,135800.0,47.1629,47.1762,47.123,47.1562,135800.0
2010-07-13 10:35:00,70.94,70.95,70.84,70.84,77800.0,47.1496,47.1562,47.0831,47.0831,77800.0
2010-07-13 10:40:00,70.84,70.89,70.81,70.88,59500.0,47.0831,47.1163,47.0632,47.1097,59500.0
2010-07-13 10:45:00,70.88,70.96,70.86,70.92,83600.0,47.1097,47.1629,47.0964,47.1363,83600.0
2010-07-13 10:50:00,70.92,70.95,70.86,70.86,73600.0,47.1363,47.1562,47.0964,47.0964,73600.0
2010-07-13 10:55:00,70.86,70.88,70.78,70.78,68400.0,47.0964,47.1097,47.0432,47.0432,68400.0
2010-07-13 11:00:00,70.78,70.8,70.7,70.71,121200.0,47.0432,47.0565,46.9901,46.9967,121200.0
2010-07-13 11:05:00,70.71,70.79,70.71,70.78,60500.0,46.9967,47.0499,46.9967,47.0432,60500.0
2010-07-13 11:10:00,70.78,70.81,70.74,70.8,42900.0,47.0432,47.0632,47.0166,47.0565,42900.0
2010-07-13 11:15:00,70.79,70.8,70.75,70.77,22100.0,47.0499,47.0565,47.0233,47.0366,22100.0
2010-07-13 11:20:00,70.76,70.84,70.74,70.81,57200.0,47.0299,47.0831,47.0166,47.0632,57200.0
2010-07-13 11:25:00,70.81,70.85,70.78,70.83,35200.0,47.0632,47.0897,47.0432,47.0765,35200.0
2010-07-13 11:30:00,70.83,70.9,70.81,70.89,66600.0,47.0765,47.123,47.0632,47.1163,66600.0
2010-07-13 11:35:00,70.89,70.97,70.89,70.94,96900.0,47.1163,47.1695,47.1163,47.1496,96900.0
2010-07-13 11:40:00,70.93,70.97,70.93,70.96,39200.0,47.1429,47.1695,47.1429,47.1629,39200.0
2010-07-13 11:45:00,70.96,70.97,70.88,70.88,66000.0,47.1629,47.1695,47.1097,47.1097,66000.0
2010-07-13 11:50:00,70.89,70.91,70.85,70.86,48400.0,47.1163,47.1296,47.0897,47.0964,48400.0
2010-07-13 11:55:00,70.87,70.87,70.81,70.82,35000.0,47.103,47.103,47.0632,47.0698,35000.0
2010-07-13 12:00:00,70.82,70.9,70.81,70.86,48700.0,47.0698,47.123,47.0632,47.0964,48700.0
2010-07-13 12:05:00,70.85,70.88,70.83,70.88,26300.0,47.0897,47.1097,47.0765,47.1097,26300.0
2010-07-13 12:10:00,70.88,70.89,70.83,70.83,65900.0,47.1097,47.1163,47.0765,47.0765,65900.0
2010-07-13 12:15:00,70.83,70.86,70.82,70.86,26300.0,47.0765,47.0964,47.0698,47.0964,26300.0
2010-07-13 12:20:00,70.86,70.87,70.83,70.85,57500.0,47.0964,47.103,47.0765,47.0897,57500.0
2010-07-13 12:25:00,70.86,70.9,70.84,70.88,43400.0,47.0964,47.123,47.0831,47.1097,43400.0
2010-07-13 12:30:00,70.88,70.9,70.87,70.89,30700.0,47.1097,47.123,47.103,47.1163,30700.0
2010-07-13 12:35:00,70.89,70.9,70.84,70.87,31000.0,47.1163,47.123,47.0831,47.103,31000.0
2010-07-13 12:40:00,70.87,70.89,70.85,70.86,54300.0,47.103,47.1163,47.0897,47.0964,54300.0
2010-07-13 12:45:00,70.86,70.89,70.83,70.89,52100.0,47.0964,47.1163,47.0765,47.1163,52100.0
2010-07-13 12:50:00,70.89,70.89,70.78,70.82,64100.0,47.1163,47.1163,47.0432,47.0698,64100.0
2010-07-13 12:55:00,70.83,70.84,70.72,70.72,56500.0,47.0765,47.0831,47.0033,47.0033,56500.0
2010-07-13 13:00:00,70.74,70.84,70.74,70.83,37200.0,47.0166,47.0831,47.0166,47.0765,37200.0
2010-07-13 13:05:00,70.83,70.85,70.8,70.85,19000.0,47.0765,47.0897,47.0565,47.0897,19000.0
2010-07-13 13:10:00,70.85,70.86,70.75,70.79,24000.0,47.0897,47.0964,47.0233,47.0499,24000.0
2010-07-13 13:15:00,70.78,70.78,70.72,70.74,31500.0,47.0432,47.0432,47.0033,47.0166,31500.0
2010-07-13 13:20:00,70.75,70.78,70.71,70.75,24200.0,47.0233,47.0432,46.9967,47.0233,24200.0
2010-07-13 13:25:00,70.75,70.76,70.67,70.75,35400.0,47.0233,47.0299,46.9701,47.0233,35400.0
2010-07-13 13:30:00,70.75,70.77,70.71,70.74,35500.0,47.0233,47.0366,46.9967,47.0166,35500.0
2010-07-13 13:35:00,70.75,70.76,70.7,70.74,40200.0,47.0233,47.0299,46.9901,47.0166,40200.0
2010-07-13 13:40:00,70.74,70.76,70.72,70.76,51600.0,47.0166,47.0299,47.0033,47.0299,51600.0
2010-07-13 13:45:00,70.76,70.83,70.75,70.79,36600.0,47.0299,47.0765,47.0233,47.0499,36600.0
2010-07-13 13:50:00,70.79,70.8,70.75,70.77,63800.0,47.0499,47.0565,47.0233,47.0366,63800.0
2010-07-13 13:55:00,70.78,70.85,70.77,70.84,45100.0,47.0432,47.0897,47.0366,47.0831,45100.0
2010-07-13 14:00:00,70.84,70.87,70.82,70.83,85700.0,47.0831,47.103,47.0698,47.0765,85700.0
2010-07-13 14:05:00,70.83,70.87,70.82,70.86,56200.0,47.0765,47.103,47.0698,47.0964,56200.0
2010-07-13 14:10:00,70.86,70.91,70.85,70.91,40500.0,47.0964,47.1296,47.0897,47.1296,40500.0
2010-07-13 14:15:00,70.91,70.93,70.88,70.92,29100.0,47.1296,47.1429,47.1097,47.1363,29100.0
2010-07-13 14:20:00,70.92,70.93,70.87,70.91,47600.0,47.1363,47.1429,47.103,47.1296,47600.0
2010-07-13 14:25:00,70.91,70.95,70.86,70.89,140800.0,47.1296,47.1562,47.0964,47.1163,140800.0
2010-07-13 14:30:00,70.88,70.94,70.88,70.9,95100.0,47.1097,47.1496,47.1097,47.123,95100.0
2010-07-13 14:35:00,70.9,70.94,70.89,70.93,52800.0,47.123,47.1496,47.1163,47.1429,52800.0
2010-07-13 14:40:00,70.92,70.95,70.91,70.92,49500.0,47.1363,47.1562,47.1296,47.1363,49500.0
2010-07-13 14:45:00,70.92,70.96,70.92,70.93,48400.0,47.1363,47.1629,47.1363,47.1429,48400.0
2010-07-13 14:50:00,70.93,70.94,70.89,70.92,81300.0,47.1429,47.1496,47.1163,47.1363,81300.0
2010-07-13 14:55:00,70.91,70.98,70.91,70.98,48900.0,47.1296,47.1762,47.1296,47.1762,48900.0
2010-07-13 15:00:00,70.97,71.03,70.97,70.98,184700.0,47.1695,47.2094,47.1695,47.1762,184700.0
2010-07-13 15:05:00,70.98,71.02,70.96,70.99,70900.0,47.1762,47.2027,47.1629,47.1828,70900.0
2010-07-13 15:10:00,70.98,71.04,70.97,71.04,54800.0,47.1762,47.216,47.1695,47.216,54800.0
2010-07-13 15:15:00,71.04,71.07,70.96,70.97,71200.0,47.216,47.236,47.1629,47.1695,71200.0
2010-07-13 15:20:00,70.96,70.98,70.9,70.91,67700.0,47.1629,47.1762,47.123,47.1296,67700.0
2010-07-13 15:25:00,70.91,71.04,70.9,71.03,89500.0,47.1296,47.216,47.123,47.2094,89500.0
2010-07-13 15:30:00,71.04,71.04,70.97,71.01,83700.0,47.216,47.216,47.1695,47.1961,83700.0
2010-07-13 15:35:00,71.01,71.02,70.99,71.02,102200.0,47.1961,47.2027,47.1828,47.2027,102200.0
2010-07-13 15:40:00,71.02,71.04,71.0,71.04,102400.0,47.2027,47.216,47.1894,47.216,102400.0
2010-07-13 15:45:00,71.04,71.07,71.01,71.01,247200.0,47.216,47.236,47.1961,47.1961,247200.0
2010-07-13 15:50:00,71.02,71.05,70.91,70.92,204800.0,47.2027,47.2227,47.1296,47.1363,204800.0
2010-07-13 15:55:00,70.92,70.94,70.82,70.83,398000.0,47.1363,47.1496,47.0698,47.0765,398000.0
2010-07-14 09:30:00,70.5,70.65,70.16,70.26,234300.0,46.8571,46.9568,46.6311,46.6976,234300.0
2010-07-14 09:35:00,70.28,70.49,70.26,70.4,101600.0,46.7109,46.8505,46.6976,46.7907,101600.0
2010-07-14 09:40:00,70.39,70.46,70.22,70.44,151300.0,46.784,46.8305,46.671,46.8172,151300.0
2010-07-14 09:45:00,70.42,70.6,70.42,70.52,78900.0,46.804,46.9236,46.804,46.8704,78900.0
2010-07-14 09:50:00,70.52,70.52,70.36,70.45,87400.0,46.8704,46.8704,46.7641,46.8239,87400.0
2010-07-14 09:55:00,70.46,70.5,70.36,70.47,79300.0,46.8305,46.8571,46.7641,46.8372,79300.0
2010-07-14 10:00:00,70.46,70.54,70.34,70.54,72900.0,46.8305,46.8837,46.7508,46.8837,72900.0
2010-07-14 10:05:00,70.54,70.62,70.47,70.59,72200.0,46.8837,46.9369,46.8372,46.9169,72200.0
2010-07-14 10:10:00,70.58,70.65,70.56,70.6,91500.0,46.9103,46.9568,46.897,46.9236,91500.0
2010-07-14 10:15:00,70.59,70.68,70.58,70.63,80600.0,46.9169,46.9768,46.9103,46.9435,80600.0
2010-07-14 10:20:00,70.64,70.83,70.62,70.83,140100.0,46.9502,47.0765,46.9369,47.0765,140100.0
2010-07-14 10:25:00,70.82,70.9,70.8,70.89,124000.0,47.0698,47.123,47.0565,47.1163,124000.0
2010-07-14 10:30:00,70.9,70.9,70.72,70.81,121700.0,47.123,47.123,47.0033,47.0632,121700.0
2010-07-14 10:35:00,70.8,70.81,70.66,70.69,62500.0,47.0565,47.0632,46.9635,46.9834,62500.0
2010-07-14 10:40:00,70.69,70.82,70.69,70.81,63000.0,46.9834,47.0698,46.9834,47.0632,63000.0
2010-07-14 10:45:00,70.81,70.9,70.79,70.81,69300.0,47.0632,47.123,47.0499,47.0632,69300.0
2010-07-14 10:50:00,70.8,70.81,70.73,70.73,44100.0,47.0565,47.0632,47.01,47.01,44100.0
2010-07-14 10:55:00,70.73,70.8,70.73,70.8,40100.0,47.01,47.0565,47.01,47.0565,40100.0
2010-07-14 11:00:00,70.79,70.86,70.78,70.83,61800.0,47.0499,47.0964,47.0432,47.0765,61800.0
2010-07-14 11:05:00,70.83,70.87,70.79,70.8,28100.0,47.0765,47.103,47.0499,47.0565,28100.0
2010-07-14 11:10:00,70.81,70.81,70.69,70.74,43900.0,47.0632,47.0632,46.9834,47.0166,43900.0
2010-07-14 11:15:00,70.75,70.8,70.72,70.76,64100.0,47.0233,47.0565,47.0033,47.0299,64100.0
2010-07-14 11:20:00,70.75,70.8,70.74,70.77,39900.0,47.0233,47.0565,47.0166,47.0366,39900.0
2010-07-14 11:25:00,70.76,70.8,70.73,70.79,41000.0,47.0299,47.0565,47.01,47.0499,41000.0
2010-07-14 11:30:00,70.79,70.83,70.78,70.82,29000.0,47.0499,47.0765,47.0432,47.0698,29000.0
2010-07-14 11:35:00,70.82,70.87,70.78,70.85,27300.0,47.0698,47.103,47.0432,47.0897,27300.0
2010-07-14 11:40:00,70.85,70.93,70.84,70.9,32300.0,47.0897,47.1429,47.0831,47.123,32300.0
2010-07-14 11:45:00,70.9,70.92,70.86,70.88,44600.0,47.123,47.1363,47.0964,47.1097,44600.0
2010-07-14 11:50:00,70.88,70.89,70.82,70.83,23000.0,47.1097,47.1163,47.0698,47.0765,23000.0
2010-07-14 11:55:00,70.83,70.83,70.75,70.78,19100.0,47.0765,47.0765,47.0233,47.0432,19100.0
2010-07-14 12:00:00,70.79,70.84,70.77,70.81,28900.0,47.0499,47.0831,47.0366,47.0632,28900.0
2010-07-14 12:05:00,70.81,70.89,70.81,70.86,14700.0,47.0632,47.1163,47.0632,47.0964,14700.0
2010-07-14 12:10:00,70.86,70.87,70.79,70.85,17100.0,47.0964,47.103,47.0499,47.0897,17100.0
2010-07-14 12:15:00,70.84,70.92,70.84,70.92,18200.0,47.0831,47.1363,47.0831,47.1363,18200.0
2010-07-14 12:20:00,70.92,70.93,70.87,70.89,36900.0,47.1363,47.1429,47.103,47.1163,36900.0
2010-07-14 12:25:00,70.9,70.94,70.88,70.94,39300.0,47.123,47.1496,47.1097,47.1496,39300.0
2010-07-14 12:30:00,70.94,70.98,70.91,70.96,40200.0,47.1496,47.1762,47.1296,47.1629,40200.0
2010-07-14 12:35:00,70.95,70.96,70.9,70.92,15000.0,47.1562,47.1629,47.123,47.1363,15000.0
2010-07-14 12:40:00,70.91,70.93,70.9,70.91,19600.0,47.1296,47.1429,47.123,47.1296,19600.0
2010-07-14 12:45:00,70.93,70.93,70.85,70.85,24400.0,47.1429,47.1429,47.0897,47.0897,24400.0
2010-07-14 12:50:00,70.85,70.86,70.8,70.81,42000.0,47.0897,47.0964,47.0565,47.0632,42000.0
2010-07-14 12:55:00,70.81,70.87,70.8,70.82,38700.0,47.0632,47.103,47.0565,47.0698,38700.0
2010-07-14 13:00:00,70.82,70.87,70.79,70.82,12700.0,47.0698,47.103,47.0499,47.0698,12700.0
2010-07-14 13:05:00,70.81,70.81,70.74,70.8,37300.0,47.0632,47.0632,47.0166,47.0565,37300.0
2010-07-14 13:10:00,70.8,70.89,70.79,70.87,16300.0,47.0565,47.1163,47.0499,47.103,16300.0
2010-07-14 13:15:00,70.86,70.86,70.79,70.84,27300.0,47.0964,47.0964,47.0499,47.0831,27300.0
2010-07-14 13:20:00,70.84,70.88,70.78,70.78,26000.0,47.0831,47.1097,47.0432,47.0432,26000.0
2010-07-14 13:25:00,70.78,70.82,70.76,70.78,31200.0,47.0432,47.0698,47.0299,47.0432,31200.0
2010-07-14 13:30:00,70.79,70.9,70.79,70.89,23300.0,47.0499,47.123,47.0499,47.1163,23300.0
2010-07-14 13:35:00,70.89,70.89,70.81,70.82,26200.0,47.1163,47.1163,47.0632,47.0698,26200.0
2010-07-14 13:40:00,70.81,70.83,70.78,70.79,23800.0,47.0632,47.0765,47.0432,47.0499,23800.0
2010-07-14 13:45:00,70.78,70.81,70.76,70.76,31500.0,47.0432,47.0632,47.0299,47.0299,31500.0
2010-07-14 13:50:00,70.76,70.77,70.68,70.73,69400.0,47.0299,47.0366,46.9768,47.01,69400.0
2010-07-14 13:55:00,70.73,70.76,70.69,70.72,55100.0,47.01,47.0299,46.9834,47.0033,55100.0
2010-07-14 14:00:00,70.72,70.74,70.62,70.69,46500.0,47.0033,47.0166,46.9369,46.9834,46500.0
2010-07-14 14:05:00,70.69,70.72,70.57,70.67,72800.0,46.9834,47.0033,46.9036,46.9701,72800.0
2010-07-14 14:10:00,70.67,70.73,70.6,70.63,34500.0,46.9701,47.01,46.9236,46.9435,34500.0
2010-07-14 14:15:00,70.63,70.71,70.62,70.7,43700.0,46.9435,46.9967,46.9369,46.9901,43700.0
2010-07-14 14:20:00,70.69,70.72,70.6,70.6,39000.0,46.9834,47.0033,46.9236,46.9236,39000.0
2010-07-14 14:25:00,70.6,70.67,70.58,70.63,56800.0,46.9236,46.9701,46.9103,46.9435,56800.0
2010-07-14 14:30:00,70.63,70.69,70.6,70.65,45000.0,46.9435,46.9834,46.9236,46.9568,45000.0
2010-07-14 14:35:00,70.65,70.71,70.62,70.68,40500.0,46.9568,46.9967,46.9369,46.9768,40500.0
2010-07-14 14:40:00,70.68,70.73,70.66,70.69,31200.0,46.9768,47.01,46.9635,46.9834,31200.0
2010-07-14 14:45:00,70.68,70.77,70.67,70.75,51000.0,46.9768,47.0366,46.9701,47.0233,51000.0
2010-07-14 14:50:00,70.74,70.76,70.68,70.71,30900.0,47.0166,47.0299,46.9768,46.9967,30900.0
2010-07-14 14:55:00,70.71,70.76,70.68,70.75,58400.0,46.9967,47.0299,46.9768,47.0233,58400.0
2010-07-14 15:00:00,70.75,70.77,70.72,70.75,42100.0,47.0233,47.0366,47.0033,47.0233,42100.0
2010-07-14 15:05:00,70.75,70.76,70.65,70.69,25700.0,47.0233,47.0299,46.9568,46.9834,25700.0
2010-07-14 15:10:00,70.7,70.7,70.64,70.68,31400.0,46.9901,46.9901,46.9502,46.9768,31400.0
2010-07-14 15:15:00,70.68,70.72,70.63,70.68,79100.0,46.9768,47.0033,46.9435,46.9768,79100.0
2010-07-14 15:20:00,70.68,70.75,70.66,70.73,66500.0,46.9768,47.0233,46.9635,47.01,66500.0
2010-07-14 15:25:00,70.74,70.83,70.73,70.8,47700.0,47.0166,47.0765,47.01,47.0565,47700.0
2010-07-14 15:30:00,70.79,70.81,70.73,70.78,40700.0,47.0499,47.0632,47.01,47.0432,40700.0
2010-07-14 15:35:00,70.77,70.77,70.69,70.73,43200.0,47.0366,47.0366,46.9834,47.01,43200.0
2010-07-14 15:40:00,70.73,70.74,70.65,70.68,57000.0,47.01,47.0166,46.9568,46.9768,57000.0
2010-07-14 15:45:00,70.69,70.79,70.67,70.79,71000.0,46.9834,47.0499,46.9701,47.0499,71000.0
2010-07-14 15:50:00,70.79,70.84,70.74,70.83,90500.0,47.0499,47.0831,47.0166,47.0765,90500.0
2010-07-14 15:55:00,70.83,70.92,70.82,70.9,169500.0,47.0765,47.1363,47.0698,47.123,169500.0
2010-07-15 09:30:00,70.9,71.1,70.78,71.1,128200.0,47.123,47.2559,47.0432,47.2559,128200.0
2010-07-15 09:35:00,71.1,71.15,70.91,71.04,115400.0,47.2559,47.2891,47.1296,47.216,115400.0
2010-07-15 09:40:00,71.03,71.03,70.85,70.88,57500.0,47.2094,47.2094,47.0897,47.1097,57500.0
2010-07-15 09:45:00,70.87,70.88,70.67,70.67,78300.0,47.103,47.1097,46.9701,46.9701,78300.0
2010-07-15 09:50:00,70.69,70.83,70.63,70.8,84900.0,46.9834,47.0765,46.9435,47.0565,84900.0
2010-07-15 09:55:00,70.81,70.89,70.75,70.89,40100.0,47.0632,47.1163,47.0233,47.1163,40100.0
2010-07-15 10:00:00,70.87,70.88,70.67,70.71,126500.0,47.103,47.1097,46.9701,46.9967,126500.0
2010-07-15 10:05:00,70.7,70.76,70.67,70.74,85600.0,46.9901,47.0299,46.9701,47.0166,85600.0
2010-07-15 10:10:00,70.73,70.75,70.59,70.64,97500.0,47.01,47.0233,46.9169,46.9502,97500.0
2010-07-15 10:15:00,70.64,70.72,70.51,70.58,112600.0,46.9502,47.0033,46.8638,46.9103,112600.0
2010-07-15 10:20:00,70.57,70.66,70.43,70.61,98300.0,46.9036,46.9635,46.8106,46.9302,98300.0
2010-07-15 10:25:00,70.61,70.74,70.6,70.74,30300.0,46.9302,47.0166,46.9236,47.0166,30300.0
2010-07-15 10:30:00,70.73,70.75,70.59,70.65,37400.0,47.01,47.0233,46.9169,46.9568,37400.0
2010-07-15 10:35:00,70.65,70.74,70.64,70.73,65900.0,46.9568,47.0166,46.9502,47.01,65900.0
2010-07-15 10:40:00,70.73,70.79,70.72,70.78,90300.0,47.01,47.0499,47.0033,47.0432,90300.0
2010-07-15 10:45:00,70.78,70.89,70.76,70.86,99700.0,47.0432,47.1163,47.0299,47.0964,99700.0
2010-07-15 10:50:00,70.85,70.93,70.83,70.91,57700.0,47.0897,47.1429,47.0765,47.1296,57700.0
2010-07-15 10:55:00,70.92,70.97,70.88,70.94,37300.0,47.1363,47.1695,47.1097,47.1496,37300.0
2010-07-15 11:00:00,70.95,71.03,70.95,70.98,74000.0,47.1562,47.2094,47.1562,47.1762,74000.0
2010-07-15 11:05:00,70.98,71.01,70.88,70.94,67300.0,47.1762,47.1961,47.1097,47.1496,67300.0
2010-07-15 11:10:00,70.93,70.96,70.9,70.96,30200.0,47.1429,47.1629,47.123,47.1629,30200.0
2010-07-15 11:15:00,70.96,71.05,70.96,70.99,61400.0,47.1629,47.2227,47.1629,47.1828,61400.0
2010-07-15 11:20:00,70.98,71.07,70.98,71.0,35600.0,47.1762,47.236,47.1762,47.1894,35600.0
2010-07-15 11:25:00,70.99,71.03,70.96,71.02,33400.0,47.1828,47.2094,47.1629,47.2027,33400.0
2010-07-15 11:30:00,71.02,71.04,70.97,71.01,62500.0,47.2027,47.216,47.1695,47.1961,62500.0
2010-07-15 11:35:00,71.01,71.06,71.0,71.04,35200.0,47.1961,47.2293,47.1894,47.216,35200.0
2010-07-15 11:40:00,71.04,71.06,71.0,71.01,24400.0,47.216,47.2293,47.1894,47.1961,24400.0
2010-07-15 11:45:00,71.01,71.01,70.89,70.92,48300.0,47.1961,47.1961,47.1163,47.1363,48300.0
2010-07-15 11:50:00,70.92,70.93,70.86,70.9,32100.0,47.1363,47.1429,47.0964,47.123,32100.0
2010-07-15 11:55:00,70.89,70.92,70.77,70.78,49600.0,47.1163,47.1363,47.0366,47.0432,49600.0
2010-07-15 12:00:00,70.77,70.79,70.71,70.72,46600.0,47.0366,47.0499,46.9967,47.0033,46600.0
2010-07-15 12:05:00,70.71,70.8,70.69,70.73,80000.0,46.9967,47.0565,46.9834,47.01,80000.0
2010-07-15 12:10:00,70.73,70.82,70.73,70.78,18300.0,47.01,47.0698,47.01,47.0432,18300.0
2010-07-15 12:15:00,70.78,70.79,70.71,70.71,32400.0,47.0432,47.0499,46.9967,46.9967,32400.0
2010-07-15 12:20:00,70.71,70.73,70.65,70.67,39900.0,46.9967,47.01,46.9568,46.9701,39900.0
2010-07-15 12:25:00,70.68,70.7,70.65,70.68,23300.0,46.9768,46.9901,46.9568,46.9768,23300.0
2010-07-15 12:30:00,70.68,70.71,70.67,70.69,34400.0,46.9768,46.9967,46.9701,46.9834,34400.0
2010-07-15 12:35:00,70.69,70.7,70.63,70.65,23500.0,46.9834,46.9901,46.9435,46.9568,23500.0
2010-07-15 12:40:00,70.65,70.69,70.63,70.68,25000.0,46.9568,46.9834,46.9435,46.9768,25000.0
2010-07-15 12:45:00,70.68,70.71,70.68,70.68,25800.0,46.9768,46.9967,46.9768,46.9768,25800.0
2010-07-15 12:50:00,70.69,70.71,70.68,70.7,30200.0,46.9834,46.9967,46.9768,46.9901,30200.0
2010-07-15 12:55:00,70.7,70.71,70.69,70.7,34100.0,46.9901,46.9967,46.9834,46.9901,34100.0
2010-07-15 13:00:00,70.71,70.81,70.71,70.79,42100.0,46.9967,47.0632,46.9967,47.0499,42100.0
2010-07-15 13:05:00,70.79,70.9,70.77,70.87,63900.0,47.0499,47.123,47.0366,47.103,63900.0
2010-07-15 13:10:00,70.87,70.91,70.84,70.9,23300.0,47.103,47.1296,47.0831,47.123,23300.0
2010-07-15 13:15:00,70.91,70.96,70.9,70.96,25000.0,47.1296,47.1629,47.123,47.1629,25000.0
2010-07-15 13:20:00,70.98,71.05,70.96,71.04,53800.0,47.1762,47.2227,47.1629,47.216,53800.0
2010-07-15 13:25:00,71.04,71.14,71.04,71.1,49200.0,47.216,47.2825,47.216,47.2559,49200.0
2010-07-15 13:30:00,71.1,71.14,71.03,71.03,56000.0,47.2559,47.2825,47.2094,47.2094,56000.0
2010-07-15 13:35:00,71.03,71.09,71.03,71.06,14000.0,47.2094,47.2493,47.2094,47.2293,14000.0
2010-07-15 13:40:00,71.07,71.09,71.05,71.05,22800.0,47.236,47.2493,47.2227,47.2227,22800.0
2010-07-15 13:45:00,71.06,71.09,70.99,71.0,62200.0,47.2293,47.2493,47.1828,47.1894,62200.0
2010-07-15 13:50:00,71.01,71.04,70.94,71.02,46900.0,47.1961,47.216,47.1496,47.2027,46900.0
2010-07-15 13:55:00,71.02,71.03,70.98,70.99,54800.0,47.2027,47.2094,47.1762,47.1828,54800.0
2010-07-15 14:00:00,70.99,71.05,70.94,70.99,37100.0,47.1828,47.2227,47.1496,47.1828,37100.0
2010-07-15 14:05:00,71.0,71.01,70.93,70.99,34400.0,47.1894,47.1961,47.1429,47.1828,34400.0
2010-07-15 14:10:00,70.99,71.02,70.96,71.01,20000.0,47.1828,47.2027,47.1629,47.1961,20000.0
2010-07-15 14:15:00,71.0,71.08,70.99,71.08,54700.0,47.1894,47.2426,47.1828,47.2426,54700.0
2010-07-15 14:20:00,71.08,71.09,70.99,71.01,35200.0,47.2426,47.2493,47.1828,47.1961,35200.0
2010-07-15 14:25:00,71.0,71.1,70.99,71.08,31500.0,47.1894,47.2559,47.1828,47.2426,31500.0
2010-07-15 14:30:00,71.08,71.15,71.08,71.13,61800.0,47.2426,47.2891,47.2426,47.2758,61800.0
2010-07-15 14:35:00,71.13,71.17,71.1,71.17,68900.0,47.2758,47.3024,47.2559,47.3024,68900.0
2010-07-15 14:40:00,71.18,71.21,71.15,71.16,57600.0,47.3091,47.329,47.2891,47.2958,57600.0
2010-07-15 14:45:00,71.16,71.24,71.15,71.22,45900.0,47.2958,47.349,47.2891,47.3357,45900.0
2010-07-15 14:50:00,71.22,71.25,71.17,71.2,47500.0,47.3357,47.3556,47.3024,47.3224,47500.0
2010-07-15 14:55:00,71.19,71.22,71.12,71.13,47300.0,47.3157,47.3357,47.2692,47.2758,47300.0
2010-07-15 15:00:00,71.15,71.19,71.14,71.16,40900.0,47.2891,47.3157,47.2825,47.2958,40900.0
2010-07-15 15:05:00,71.16,71.18,71.05,71.07,62000.0,47.2958,47.3091,47.2227,47.236,62000.0
2010-07-15 15:10:00,71.05,71.05,70.94,70.94,46600.0,47.2227,47.2227,47.1496,47.1496,46600.0
2010-07-15 15:15:00,70.93,71.01,70.91,70.97,73700.0,47.1429,47.1961,47.1296,47.1695,73700.0
2010-07-15 15:20:00,70.96,71.0,70.91,70.92,79600.0,47.1629,47.1894,47.1296,47.1363,79600.0
2010-07-15 15:25:00,70.93,71.0,70.9,71.0,88900.0,47.1429,47.1894,47.123,47.1894,88900.0
2010-07-15 15:30:00,71.0,71.19,70.99,71.07,138000.0,47.1894,47.3157,47.1828,47.236,138000.0
2010-07-15 15:35:00,71.07,71.19,71.03,71.14,138000.0,47.236,47.3157,47.2094,47.2825,138000.0
2010-07-15 15:40:00,71.14,71.25,71.11,71.23,146700.0,47.2825,47.3556,47.2626,47.3423,146700.0
2010-07-15 15:45:00,71.24,71.42,71.22,71.28,236400.0,47.349,47.4686,47.3357,47.3755,236400.0
2010-07-15 15:50:00,71.28,71.46,71.28,71.39,202200.0,47.3755,47.4952,47.3755,47.4487,202200.0
2010-07-15 15:55:00,71.39,71.44,71.35,71.37,373900.0,47.4487,47.4819,47.4221,47.4354,373900.0
2010-07-16 09:30:00,71.16,71.28,71.0,71.1,914800.0,47.2958,47.3755,47.1894,47.2559,914800.0
2010-07-16 09:35:00,71.1,71.25,71.09,71.19,100900.0,47.2559,47.3556,47.2493,47.3157,100900.0
2010-07-16 09:40:00,71.17,71.25,71.04,71.07,70100.0,47.3024,47.3556,47.216,47.236,70100.0
2010-07-16 09:45:00,71.07,71.11,70.97,71.0,67300.0,47.236,47.2626,47.1695,47.1894,67300.0
2010-07-16 09:50:00,71.0,71.0,70.7,70.71,209100.0,47.1894,47.1894,46.9901,46.9967,209100.0
2010-07-16 09:55:00,70.71,70.73,70.47,70.63,234300.0,46.9967,47.01,46.8372,46.9435,234300.0
2010-07-16 10:00:00,70.62,70.69,70.56,70.59,113100.0,46.9369,46.9834,46.897,46.9169,113100.0
2010-07-16 10:05:00,70.58,70.59,70.31,70.31,126700.0,46.9103,46.9169,46.7308,46.7308,126700.0
2010-07-16 10:10:00,70.31,70.33,70.21,70.3,110700.0,46.7308,46.7441,46.6644,46.7242,110700.0
2010-07-16 10:15:00,70.3,70.48,70.27,70.45,139000.0,46.7242,46.8438,46.7043,46.8239,139000.0
2010-07-16 10:20:00,70.45,70.51,70.38,70.48,64500.0,46.8239,46.8638,46.7774,46.8438,64500.0
2010-07-16 10:25:00,70.51,70.51,70.37,70.43,49500.0,46.8638,46.8638,46.7707,46.8106,49500.0
2010-07-16 10:30:00,70.43,70.43,70.33,70.35,52900.0,46.8106,46.8106,46.7441,46.7574,52900.0
2010-07-16 10:35:00,70.36,70.38,70.26,70.38,51900.0,46.7641,46.7774,46.6976,46.7774,51900.0
2010-07-16 10:40:00,70.38,70.41,70.32,70.39,42500.0,46.7774,46.7973,46.7375,46.784,42500.0
2010-07-16 10:45:00,70.4,70.47,70.38,70.41,56500.0,46.7907,46.8372,46.7774,46.7973,56500.0
2010-07-16 10:50:00,70.41,70.45,70.37,70.37,41900.0,46.7973,46.8239,46.7707,46.7707,41900.0
2010-07-16 10:55:00,70.37,70.46,70.37,70.41,27600.0,46.7707,46.8305,46.7707,46.7973,27600.0
2010-07-16 11:00:00,70.42,70.46,70.37,70.37,33200.0,46.804,46.8305,46.7707,46.7707,33200.0
2010-07-16 11:05:00,70.37,70.42,70.33,70.34,30500.0,46.7707,46.804,46.7441,46.7508,30500.0
2010-07-16 11:10:00,70.34,70.36,70.31,70.32,23600.0,46.7508,46.7641,46.7308,46.7375,23600.0
2010-07-16 11:15:00,70.32,70.34,70.26,70.26,43500.0,46.7375,46.7508,46.6976,46.6976,43500.0
2010-07-16 11:20:00,70.25,70.29,70.19,70.28,89600.0,46.691,46.7175,46.6511,46.7109,89600.0
2010-07-16 11:25:00,70.28,70.28,70.16,70.27,65500.0,46.7109,46.7109,46.6311,46.7043,65500.0
2010-07-16 11:30:00,70.27,70.28,70.16,70.16,45100.0,46.7043,46.7109,46.6311,46.6311,45100.0
2010-07-16 11:35:00,70.17,70.22,70.1,70.19,40200.0,46.6378,46.671,46.5913,46.6511,40200.0
2010-07-16 11:40:00,70.18,70.23,70.16,70.2,28500.0,46.6444,46.6777,46.6311,46.6577,28500.0
2010-07-16 11:45:00,70.2,70.21,70.12,70.12,22400.0,46.6577,46.6644,46.6046,46.6046,22400.0
2010-07-16 11:50:00,70.13,70.15,70.03,70.08,32500.0,46.6112,46.6245,46.5447,46.578,32500.0
2010-07-16 11:55:00,70.08,70.12,70.05,70.07,28400.0,46.578,46.6046,46.558,46.5713,28400.0
2010-07-16 12:00:00,70.07,70.09,70.04,70.07,44700.0,46.5713,46.5846,46.5514,46.5713,44700.0
2010-07-16 12:05:00,70.06,70.1,70.01,70.1,56300.0,46.5647,46.5913,46.5315,46.5913,56300.0
2010-07-16 12:10:00,70.09,70.15,70.03,70.03,28500.0,46.5846,46.6245,46.5447,46.5447,28500.0
2010-07-16 12:15:00,70.03,70.04,69.95,69.96,63000.0,46.5447,46.5514,46.4916,46.4982,63000.0
2010-07-16 12:20:00,69.97,70.01,69.92,70.0,29000.0,46.5049,46.5315,46.4716,46.5248,29000.0
2010-07-16 12:25:00,70.0,70.04,69.95,70.04,42800.0,46.5248,46.5514,46.4916,46.5514,42800.0
2010-07-16 12:30:00,70.04,70.09,70.01,70.02,26400.0,46.5514,46.5846,46.5315,46.5381,26400.0
2010-07-16 12:35:00,70.02,70.05,70.0,70.03,22100.0,46.5381,46.558,46.5248,46.5447,22100.0
2010-07-16 12:40:00,70.03,70.05,70.03,70.03,19300.0,46.5447,46.558,46.5447,46.5447,19300.0
2010-07-16 12:45:00,70.03,70.07,70.0,70.07,18300.0,46.5447,46.5713,46.5248,46.5713,18300.0
2010-07-16 12:50:00,70.07,70.08,70.02,70.05,19000.0,46.5713,46.578,46.5381,46.558,19000.0
2010-07-16 12:55:00,70.04,70.06,69.98,70.0,39500.0,46.5514,46.5647,46.5115,46.5248,39500.0
2010-07-16 13:00:00,70.01,70.07,69.98,70.0,29600.0,46.5315,46.5713,46.5115,46.5248,29600.0
2010-07-16 13:05:00,70.0,70.09,70.0,70.06,46500.0,46.5248,46.5846,46.5248,46.5647,46500.0
2010-07-16 13:10:00,70.04,70.08,70.0,70.04,25000.0,46.5514,46.578,46.5248,46.5514,25000.0
2010-07-16 13:15:00,70.04,70.12,70.03,70.1,29400.0,46.5514,46.6046,46.5447,46.5913,29400.0
2010-07-16 13:20:00,70.11,70.14,70.06,70.07,31200.0,46.5979,46.6179,46.5647,46.5713,31200.0
2010-07-16 13:25:00,70.08,70.1,70.02,70.04,83700.0,46.578,46.5913,46.5381,46.5514,83700.0
2010-07-16 13:30:00,70.04,70.18,70.04,70.17,37800.0,46.5514,46.6444,46.5514,46.6378,37800.0
2010-07-16 13:35:00,70.17,70.2,70.12,70.17,30700.0,46.6378,46.6577,46.6046,46.6378,30700.0
2010-07-16 13:40:00,70.16,70.17,70.07,70.08,38900.0,46.6311,46.6378,46.5713,46.578,38900.0
2010-07-16 13:45:00,70.09,70.09,70.01,70.09,43700.0,46.5846,46.5846,46.5315,46.5846,43700.0
2010-07-16 13:50:00,70.09,70.1,69.97,70.01,28500.0,46.5846,46.5913,46.5049,46.5315,28500.0
2010-07-16 13:55:00,70.02,70.1,70.0,70.07,22500.0,46.5381,46.5913,46.5248,46.5713,22500.0
2010-07-16 14:00:00,70.06,70.13,70.02,70.11,29000.0,46.5647,46.6112,46.5381,46.5979,29000.0
2010-07-16 14:05:00,70.11,70.15,70.05,70.15,24000.0,46.5979,46.6245,46.558,46.6245,24000.0
2010-07-16 14:10:00,70.15,70.16,70.06,70.08,36000.0,46.6245,46.6311,46.5647,46.578,36000.0
2010-07-16 14:15:00,70.08,70.09,70.0,70.0,44600.0,46.578,46.5846,46.5248,46.5248,44600.0
2010-07-16 14:20:00,70.02,70.07,70.0,70.04,26600.0,46.5381,46.5713,46.5248,46.5514,26600.0
2010-07-16 14:25:00,70.04,70.06,70.0,70.01,37400.0,46.5514,46.5647,46.5248,46.5315,37400.0
2010-07-16 14:30:00,70.02,70.07,69.97,70.06,34400.0,46.5381,46.5713,46.5049,46.5647,34400.0
2010-07-16 14:35:00,70.07,70.07,69.96,70.0,36800.0,46.5713,46.5713,46.4982,46.5248,36800.0
2010-07-16 14:40:00,70.0,70.02,69.96,70.02,30900.0,46.5248,46.5381,46.4982,46.5381,30900.0
2010-07-16 14:45:00,70.02,70.07,70.01,70.03,34400.0,46.5381,46.5713,46.5315,46.5447,34400.0
2010-07-16 14:50:00,70.04,70.04,69.95,70.03,34300.0,46.5514,46.5514,46.4916,46.5447,34300.0
2010-07-16 14:55:00,70.03,70.05,69.98,69.99,27200.0,46.5447,46.558,46.5115,46.5182,27200.0
2010-07-16 15:00:00,69.99,70.05,69.97,70.01,39100.0,46.5182,46.558,46.5049,46.5315,39100.0
2010-07-16 15:05:00,70.02,70.06,69.96,69.97,42400.0,46.5381,46.5647,46.4982,46.5049,42400.0
2010-07-16 15:10:00,69.97,69.97,69.89,69.95,62200.0,46.5049,46.5049,46.4517,46.4916,62200.0
2010-07-16 15:15:00,69.95,69.96,69.91,69.92,36300.0,46.4916,46.4982,46.465,46.4716,36300.0
2010-07-16 15:20:00,69.9,69.93,69.86,69.86,73700.0,46.4583,46.4783,46.4318,46.4318,73700.0
2010-07-16 15:25:00,69.87,69.96,69.86,69.94,98500.0,46.4384,46.4982,46.4318,46.4849,98500.0
2010-07-16 15:30:00,69.93,69.96,69.87,69.92,53800.0,46.4783,46.4982,46.4384,46.4716,53800.0
2010-07-16 15:35:00,69.91,70.03,69.91,69.95,94400.0,46.465,46.5447,46.465,46.4916,94400.0
2010-07-16 15:40:00,69.95,69.99,69.9,69.94,70700.0,46.4916,46.5182,46.4583,46.4849,70700.0
2010-07-16 15:45:00,69.96,69.97,69.86,69.87,156800.0,46.4982,46.5049,46.4318,46.4384,156800.0
2010-07-16 15:50:00,69.87,69.99,69.86,69.97,163000.0,46.4384,46.5182,46.4318,46.5049,163000.0
2010-07-16 15:55:00,69.98,70.01,69.86,69.94,330600.0,46.5115,46.5315,46.4318,46.4849,330600.0
2010-07-19 09:30:00,69.97,70.11,69.9,69.96,170100.0,46.5049,46.5979,46.4583,46.4982,170100.0
2010-07-19 09:35:00,69.96,70.12,69.92,69.99,67600.0,46.4982,46.6046,46.4716,46.5182,67600.0
2010-07-19 09:40:00,70.0,70.14,69.94,70.13,58300.0,46.5248,46.6179,46.4849,46.6112,58300.0
2010-07-19 09:45:00,70.13,70.21,70.07,70.15,83600.0,46.6112,46.6644,46.5713,46.6245,83600.0
2010-07-19 09:50:00,70.15,70.17,70.02,70.04,61600.0,46.6245,46.6378,46.5381,46.5514,61600.0
2010-07-19 09:55:00,70.05,70.1,70.02,70.05,48100.0,46.558,46.5913,46.5381,46.558,48100.0
2010-07-19 10:00:00,70.04,70.07,69.98,70.02,74200.0,46.5514,46.5713,46.5115,46.5381,74200.0
2010-07-19 10:05:00,70.04,70.11,69.9,69.94,60000.0,46.5514,46.5979,46.4583,46.4849,60000.0
2010-07-19 10:10:00,69.94,69.96,69.82,69.9,81100.0,46.4849,46.4982,46.4052,46.4583,81100.0
2010-07-19 10:15:00,69.9,69.9,69.72,69.73,56900.0,46.4583,46.4583,46.3387,46.3454,56900.0
2010-07-19 10:20:00,69.75,69.76,69.64,69.66,66900.0,46.3586,46.3653,46.2855,46.2988,66900.0
2010-07-19 10:25:00,69.65,69.69,69.56,69.56,92300.0,46.2922,46.3188,46.2324,46.2324,92300.0
2010-07-19 10:30:00,69.55,69.68,69.55,69.63,110800.0,46.2257,46.3121,46.2257,46.2789,110800.0
2010-07-19 10:35:00,69.61,69.64,69.52,69.53,72000.0,46.2656,46.2855,46.2058,46.2124,72000.0
2010-07-19 10:40:00,69.53,69.6,69.5,69.6,59900.0,46.2124,46.2589,46.1925,46.2589,59900.0
2010-07-19 10:45:00,69.6,69.6,69.5,69.55,56200.0,46.2589,46.2589,46.1925,46.2257,56200.0
2010-07-19 10:50:00,69.54,69.55,69.45,69.52,66800.0,46.2191,46.2257,46.1593,46.2058,66800.0
2010-07-19 10:55:00,69.52,69.68,69.48,69.67,58400.0,46.2058,46.3121,46.1792,46.3055,58400.0
2010-07-19 11:00:00,69.66,69.92,69.66,69.86,83500.0,46.2988,46.4716,46.2988,46.4318,83500.0
2010-07-19 11:05:00,69.86,69.86,69.71,69.71,60000.0,46.4318,46.4318,46.3321,46.3321,60000.0
2010-07-19 11:10:00,69.72,69.74,69.69,69.73,44200.0,46.3387,46.352,46.3188,46.3454,44200.0
2010-07-19 11:15:00,69.73,69.81,69.72,69.78,36800.0,46.3454,46.3985,46.3387,46.3786,36800.0
2010-07-19 11:20:00,69.78,69.82,69.75,69.76,29600.0,46.3786,46.4052,46.3586,46.3653,29600.0
2010-07-19 11:25:00,69.77,69.77,69.7,69.72,34300.0,46.3719,46.3719,46.3254,46.3387,34300.0
2010-07-19 11:30:00,69.73,69.75,69.72,69.73,34600.0,46.3454,46.3586,46.3387,46.3454,34600.0
2010-07-19 11:35:00,69.73,69.76,69.72,69.73,46100.0,46.3454,46.3653,46.3387,46.3454,46100.0
2010-07-19 11:40:00,69.71,69.82,69.71,69.82,25900.0,46.3321,46.4052,46.3321,46.4052,25900.0
2010-07-19 11:45:00,69.81,69.85,69.78,69.84,19100.0,46.3985,46.4251,46.3786,46.4185,19100.0
2010-07-19 11:50:00,69.84,69.99,69.84,69.99,27100.0,46.4185,46.5182,46.4185,46.5182,27100.0
2010-07-19 11:55:00,70.0,70.03,69.98,70.02,39400.0,46.5248,46.5447,46.5115,46.5381,39400.0
2010-07-19 12:00:00,70.01,70.04,69.92,69.94,29500.0,46.5315,46.5514,46.4716,46.4849,29500.0
2010-07-19 12:05:00,69.94,69.96,69.92,69.96,16100.0,46.4849,46.4982,46.4716,46.4982,16100.0
2010-07-19 12:10:00,69.96,70.0,69.94,69.97,45100.0,46.4982,46.5248,46.4849,46.5049,45100.0
2010-07-19 12:15:00,69.96,70.07,69.96,70.07,26200.0,46.4982,46.5713,46.4982,46.5713,26200.0
2010-07-19 12:20:00,70.05,70.12,70.04,70.08,36700.0,46.558,46.6046,46.5514,46.578,36700.0
2010-07-19 12:25:00,70.07,70.14,70.02,70.12,33100.0,46.5713,46.6179,46.5381,46.6046,33100.0
2010-07-19 12:30:00,70.12,70.16,70.11,70.15,46200.0,46.6046,46.6311,46.5979,46.6245,46200.0
2010-07-19 12:35:00,70.16,70.29,70.16,70.27,65300.0,46.6311,46.7175,46.6311,46.7043,65300.0
2010-07-19 12:40:00,70.26,70.3,70.22,70.29,36900.0,46.6976,46.7242,46.671,46.7175,36900.0
2010-07-19 12:45:00,70.28,70.35,70.26,70.31,117100.0,46.7109,46.7574,46.6976,46.7308,117100.0
2010-07-19 12:50:00,70.32,70.38,70.32,70.32,29000.0,46.7375,46.7774,46.7375,46.7375,29000.0
2010-07-19 12:55:00,70.32,70.32,70.23,70.29,35900.0,46.7375,46.7375,46.6777,46.7175,35900.0
2010-07-19 13:00:00,70.28,70.32,70.28,70.32,29400.0,46.7109,46.7375,46.7109,46.7375,29400.0
2010-07-19 13:05:00,70.31,70.31,70.23,70.23,30000.0,46.7308,46.7308,46.6777,46.6777,30000.0
2010-07-19 13:10:00,70.22,70.23,70.14,70.15,37800.0,46.671,46.6777,46.6179,46.6245,37800.0
2010-07-19 13:15:00,70.15,70.16,70.07,70.09,42600.0,46.6245,46.6311,46.5713,46.5846,42600.0
2010-07-19 13:20:00,70.09,70.13,70.09,70.1,36300.0,46.5846,46.6112,46.5846,46.5913,36300.0
2010-07-19 13:25:00,70.1,70.11,70.01,70.05,61500.0,46.5913,46.5979,46.5315,46.558,61500.0
2010-07-19 13:30:00,70.05,70.09,70.05,70.05,39200.0,46.558,46.5846,46.558,46.558,39200.0
2010-07-19 13:35:00,70.05,70.06,69.93,69.93,35200.0,46.558,46.5647,46.4783,46.4783,35200.0
2010-07-19 13:40:00,69.93,69.94,69.88,69.88,46400.0,46.4783,46.4849,46.445,46.445,46400.0
2010-07-19 13:45:00,69.88,69.93,69.87,69.89,30800.0,46.445,46.4783,46.4384,46.4517,30800.0
2010-07-19 13:50:00,69.89,69.89,69.8,69.81,40600.0,46.4517,46.4517,46.3919,46.3985,40600.0
2010-07-19 13:55:00,69.81,69.86,69.77,69.78,38100.0,46.3985,46.4318,46.3719,46.3786,38100.0
2010-07-19 14:00:00,69.78,69.81,69.77,69.8,54200.0,46.3786,46.3985,46.3719,46.3919,54200.0
2010-07-19 14:05:00,69.79,69.8,69.77,69.8,59600.0,46.3852,46.3919,46.3719,46.3919,59600.0
2010-07-19 14:10:00,69.81,69.86,69.8,69.86,49700.0,46.3985,46.4318,46.3919,46.4318,49700.0
2010-07-19 14:15:00,69.86,69.89,69.83,69.86,56400.0,46.4318,46.4517,46.4118,46.4318,56400.0
2010-07-19 14:20:00,69.87,69.87,69.81,69.85,36100.0,46.4384,46.4384,46.3985,46.4251,36100.0
2010-07-19 14:25:00,69.85,69.86,69.8,69.84,33300.0,46.4251,46.4318,46.3919,46.4185,33300.0
2010-07-19 14:30:00,69.83,69.84,69.79,69.83,52600.0,46.4118,46.4185,46.3852,46.4118,52600.0
2010-07-19 14:35:00,69.82,69.85,69.79,69.84,48700.0,46.4052,46.4251,46.3852,46.4185,48700.0
2010-07-19 14:40:00,69.85,69.87,69.82,69.85,67700.0,46.4251,46.4384,46.4052,46.4251,67700.0
2010-07-19 14:45:00,69.84,69.87,69.81,69.83,118900.0,46.4185,46.4384,46.3985,46.4118,118900.0
2010-07-19 14:50:00,69.84,69.91,69.83,69.85,75400.0,46.4185,46.465,46.4118,46.4251,75400.0
2010-07-19 14:55:00,69.84,69.85,69.77,69.78,63400.0,46.4185,46.4251,46.3719,46.3786,63400.0
2010-07-19 15:00:00,69.78,69.87,69.77,69.86,72400.0,46.3786,46.4384,46.3719,46.4318,72400.0
2010-07-19 15:05:00,69.87,69.93,69.81,69.91,59700.0,46.4384,46.4783,46.3985,46.465,59700.0
2010-07-19 15:10:00,69.91,69.99,69.91,69.94,64000.0,46.465,46.5182,46.465,46.4849,64000.0
2010-07-19 15:15:00,69.95,69.98,69.93,69.93,58700.0,46.4916,46.5115,46.4783,46.4783,58700.0
2010-07-19 15:20:00,69.93,69.93,69.88,69.88,47000.0,46.4783,46.4783,46.445,46.445,47000.0
2010-07-19 15:25:00,69.89,69.89,69.78,69.78,58500.0,46.4517,46.4517,46.3786,46.3786,58500.0
2010-07-19 15:30:00,69.78,69.8,69.73,69.78,68700.0,46.3786,46.3919,46.3454,46.3786,68700.0
2010-07-19 15:35:00,69.78,69.81,69.7,69.74,78100.0,46.3786,46.3985,46.3254,46.352,78100.0
2010-07-19 15:40:00,69.73,69.85,69.73,69.79,126500.0,46.3454,46.4251,46.3454,46.3852,126500.0
2010-07-19 15:45:00,69.8,69.88,69.79,69.84,149200.0,46.3919,46.445,46.3852,46.4185,149200.0
2010-07-19 15:50:00,69.84,69.87,69.78,69.84,101400.0,46.4185,46.4384,46.3786,46.4185,101400.0
2010-07-19 15:55:00,69.84,69.91,69.83,69.9,208600.0,46.4185,46.465,46.4118,46.4583,208600.0
2010-07-20 09:30:00,69.47,70.1,69.46,69.74,168800.0,46.1725,46.5913,46.1659,46.352,168800.0
2010-07-20 09:35:00,69.74,69.78,69.48,69.61,78500.0,46.352,46.3786,46.1792,46.2656,78500.0
2010-07-20 09:40:00,69.62,69.73,69.52,69.69,118700.0,46.2722,46.3454,46.2058,46.3188,118700.0
2010-07-20 09:45:00,69.7,69.75,69.65,69.7,79100.0,46.3254,46.3586,46.2922,46.3254,79100.0
2010-07-20 09:50:00,69.7,69.87,69.64,69.86,78000.0,46.3254,46.4384,46.2855,46.4318,78000.0
2010-07-20 09:55:00,69.87,69.87,69.75,69.77,44400.0,46.4384,46.4384,46.3586,46.3719,44400.0
2010-07-20 10:00:00,69.77,69.83,69.6,69.61,58900.0,46.3719,46.4118,46.2589,46.2656,58900.0
2010-07-20 10:05:00,69.61,69.66,69.57,69.59,60600.0,46.2656,46.2988,46.239,46.2523,60600.0
2010-07-20 10:10:00,69.58,69.76,69.57,69.65,98500.0,46.2457,46.3653,46.239,46.2922,98500.0
2010-07-20 10:15:00,69.65,69.73,69.61,69.72,66100.0,46.2922,46.3454,46.2656,46.3387,66100.0
2010-07-20 10:20:00,69.71,69.75,69.64,69.73,63100.0,46.3321,46.3586,46.2855,46.3454,63100.0
2010-07-20 10:25:00,69.73,69.73,69.66,69.69,78900.0,46.3454,46.3454,46.2988,46.3188,78900.0
2010-07-20 10:30:00,69.7,69.71,69.61,69.65,60400.0,46.3254,46.3321,46.2656,46.2922,60400.0
2010-07-20 10:35:00,69.65,69.67,69.54,69.56,65600.0,46.2922,46.3055,46.2191,46.2324,65600.0
2010-07-20 10:40:00,69.56,69.59,69.55,69.58,70700.0,46.2324,46.2523,46.2257,46.2457,70700.0
2010-07-20 10:45:00,69.58,69.6,69.54,69.54,57300.0,46.2457,46.2589,46.2191,46.2191,57300.0
2010-07-20 10:50:00,69.54,69.55,69.5,69.51,85200.0,46.2191,46.2257,46.1925,46.1991,85200.0
2010-07-20 10:55:00,69.52,69.53,69.44,69.49,113000.0,46.2058,46.2124,46.1526,46.1858,113000.0
2010-07-20 11:00:00,69.48,69.55,69.48,69.53,76300.0,46.1792,46.2257,46.1792,46.2124,76300.0
2010-07-20 11:05:00,69.54,69.58,69.46,69.57,54800.0,46.2191,46.2457,46.1659,46.239,54800.0
2010-07-20 11:10:00,69.57,69.63,69.55,69.63,59100.0,46.239,46.2789,46.2257,46.2789,59100.0
2010-07-20 11:15:00,69.63,69.74,69.59,69.71,79500.0,46.2789,46.352,46.2523,46.3321,79500.0
2010-07-20 11:20:00,69.72,69.75,69.68,69.73,27700.0,46.3387,46.3586,46.3121,46.3454,27700.0
2010-07-20 11:25:00,69.72,69.74,69.68,69.69,22800.0,46.3387,46.352,46.3121,46.3188,22800.0
2010-07-20 11:30:00,69.7,69.78,69.69,69.75,26700.0,46.3254,46.3786,46.3188,46.3586,26700.0
2010-07-20 11:35:00,69.75,69.78,69.73,69.75,25000.0,46.3586,46.3786,46.3454,46.3586,25000.0
2010-07-20 11:40:00,69.74,69.74,69.65,69.65,65300.0,46.352,46.352,46.2922,46.2922,65300.0
2010-07-20 11:45:00,69.66,69.72,69.65,69.72,35600.0,46.2988,46.3387,46.2922,46.3387,35600.0
2010-07-20 11:50:00,69.72,69.75,69.66,69.68,41200.0,46.3387,46.3586,46.2988,46.3121,41200.0
2010-07-20 11:55:00,69.69,69.75,69.68,69.72,35500.0,46.3188,46.3586,46.3121,46.3387,35500.0
2010-07-20 12:00:00,69.72,69.72,69.65,69.68,28100.0,46.3387,46.3387,46.2922,46.3121,28100.0
2010-07-20 12:05:00,69.7,69.78,69.69,69.76,33900.0,46.3254,46.3786,46.3188,46.3653,33900.0
2010-07-20 12:10:00,69.76,69.77,69.63,69.65,25200.0,46.3653,46.3719,46.2789,46.2922,25200.0
2010-07-20 12:15:00,69.65,69.66,69.6,69.64,34200.0,46.2922,46.2988,46.2589,46.2855,34200.0
2010-07-20 12:20:00,69.64,69.68,69.64,69.68,17600.0,46.2855,46.3121,46.2855,46.3121,17600.0
2010-07-20 12:25:00,69.67,69.71,69.67,69.71,22400.0,46.3055,46.3321,46.3055,46.3321,22400.0
2010-07-20 12:30:00,69.71,69.75,69.71,69.75,23600.0,46.3321,46.3586,46.3321,46.3586,23600.0
2010-07-20 12:35:00,69.76,69.8,69.73,69.73,127700.0,46.3653,46.3919,46.3454,46.3454,127700.0
2010-07-20 12:40:00,69.73,69.86,69.71,69.85,112000.0,46.3454,46.4318,46.3321,46.4251,112000.0
2010-07-20 12:45:00,69.86,69.95,69.86,69.93,21300.0,46.4318,46.4916,46.4318,46.4783,21300.0
2010-07-20 12:50:00,69.93,69.96,69.92,69.92,35400.0,46.4783,46.4982,46.4716,46.4716,35400.0
2010-07-20 12:55:00,69.91,69.99,69.89,69.97,112400.0,46.465,46.5182,46.4517,46.5049,112400.0
2010-07-20 13:00:00,69.97,70.05,69.97,70.01,47000.0,46.5049,46.558,46.5049,46.5315,47000.0
2010-07-20 13:05:00,70.01,70.08,69.96,70.02,46700.0,46.5315,46.578,46.4982,46.5381,46700.0
2010-07-20 13:10:00,70.02,70.03,69.97,70.0,32500.0,46.5381,46.5447,46.5049,46.5248,32500.0
2010-07-20 13:15:00,70.0,70.08,70.0,70.08,23800.0,46.5248,46.578,46.5248,46.578,23800.0
2010-07-20 13:20:00,70.08,70.11,70.05,70.05,41700.0,46.578,46.5979,46.558,46.558,41700.0
2010-07-20 13:25:00,70.05,70.09,70.04,70.09,30100.0,46.558,46.5846,46.5514,46.5846,30100.0
2010-07-20 13:30:00,70.09,70.2,70.07,70.2,42600.0,46.5846,46.6577,46.5713,46.6577,42600.0
2010-07-20 13:35:00,70.2,70.37,70.2,70.36,59000.0,46.6577,46.7707,46.6577,46.7641,59000.0
2010-07-20 13:40:00,70.36,70.39,70.31,70.36,62600.0,46.7641,46.784,46.7308,46.7641,62600.0
2010-07-20 13:45:00,70.35,70.39,70.33,70.35,25600.0,46.7574,46.784,46.7441,46.7574,25600.0
2010-07-20 13:50:00,70.35,70.5,70.34,70.49,52000.0,46.7574,46.8571,46.7508,46.8505,52000.0
2010-07-20 13:55:00,70.49,70.65,70.49,70.64,72600.0,46.8505,46.9568,46.8505,46.9502,72600.0
2010-07-20 14:00:00,70.64,70.65,70.52,70.57,74900.0,46.9502,46.9568,46.8704,46.9036,74900.0
2010-07-20 14:05:00,70.56,70.59,70.53,70.53,45600.0,46.897,46.9169,46.8771,46.8771,45600.0
2010-07-20 14:10:00,70.53,70.58,70.53,70.54,26200.0,46.8771,46.9103,46.8771,46.8837,26200.0
2010-07-20 14:15:00,70.54,70.54,70.46,70.48,34700.0,46.8837,46.8837,46.8305,46.8438,34700.0
2010-07-20 14:20:00,70.46,70.47,70.36,70.36,57300.0,46.8305,46.8372,46.7641,46.7641,57300.0
2010-07-20 14:25:00,70.37,70.48,70.36,70.46,30000.0,46.7707,46.8438,46.7641,46.8305,30000.0
2010-07-20 14:30:00,70.46,70.53,70.44,70.47,35800.0,46.8305,46.8771,46.8172,46.8372,35800.0
2010-07-20 14:35:00,70.48,70.5,70.41,70.43,46500.0,46.8438,46.8571,46.7973,46.8106,46500.0
2010-07-20 14:40:00,70.42,70.47,70.36,70.42,47100.0,46.804,46.8372,46.7641,46.804,47100.0
2010-07-20 14:45:00,70.41,70.5,70.4,70.48,39900.0,46.7973,46.8571,46.7907,46.8438,39900.0
2010-07-20 14:50:00,70.49,70.55,70.45,70.46,52300.0,46.8505,46.8904,46.8239,46.8305,52300.0
2010-07-20 14:55:00,70.46,70.47,70.38,70.39,37100.0,46.8305,46.8372,46.7774,46.784,37100.0
2010-07-20 15:00:00,70.4,70.51,70.39,70.5,36400.0,46.7907,46.8638,46.784,46.8571,36400.0
2010-07-20 15:05:00,70.5,70.55,70.46,70.5,64100.0,46.8571,46.8904,46.8305,46.8571,64100.0
2010-07-20 15:10:00,70.51,70.66,70.51,70.65,144300.0,46.8638,46.9635,46.8638,46.9568,144300.0
2010-07-20 15:15:00,70.64,70.69,70.61,70.61,92100.0,46.9502,46.9834,46.9302,46.9302,92100.0
2010-07-20 15:20:00,70.61,70.69,70.59,70.68,66300.0,46.9302,46.9834,46.9169,46.9768,66300.0
2010-07-20 15:25:00,70.68,70.8,70.67,70.78,85200.0,46.9768,47.0565,46.9701,47.0432,85200.0
2010-07-20 15:30:00,70.78,70.96,70.78,70.94,123600.0,47.0432,47.1629,47.0432,47.1496,123600.0
2010-07-20 15:35:00,70.95,70.96,70.81,70.82,78900.0,47.1562,47.1629,47.0632,47.0698,78900.0
2010-07-20 15:40:00,70.82,70.85,70.74,70.85,95300.0,47.0698,47.0897,47.0166,47.0897,95300.0
2010-07-20 15:45:00,70.85,70.92,70.85,70.92,136400.0,47.0897,47.1363,47.0897,47.1363,136400.0
2010-07-20 15:50:00,70.92,70.95,70.81,70.82,208900.0,47.1363,47.1562,47.0632,47.0698,208900.0
2010-07-20 15:55:00,70.82,70.92,70.79,70.88,255000.0,47.0698,47.1363,47.0499,47.1097,255000.0
2010-07-21 09:30:00,70.93,70.94,70.67,70.76,174200.0,47.1429,47.1496,46.9701,47.0299,174200.0
2010-07-21 09:35:00,70.76,70.93,70.68,70.93,97700.0,47.0299,47.1429,46.9768,47.1429,97700.0
2010-07-21 09:40:00,70.93,70.95,70.74,70.8,69800.0,47.1429,47.1562,47.0166,47.0565,69800.0
2010-07-21 09:45:00,70.79,70.87,70.76,70.85,94100.0,47.0499,47.103,47.0299,47.0897,94100.0
2010-07-21 09:50:00,70.86,70.92,70.79,70.8,71600.0,47.0964,47.1363,47.0499,47.0565,71600.0
2010-07-21 09:55:00,70.8,70.86,70.78,70.81,71700.0,47.0565,47.0964,47.0432,47.0632,71700.0
2010-07-21 10:00:00,70.81,70.83,70.71,70.79,57400.0,47.0632,47.0765,46.9967,47.0499,57400.0
2010-07-21 10:05:00,70.79,70.79,70.66,70.72,57800.0,47.0499,47.0499,46.9635,47.0033,57800.0
2010-07-21 10:10:00,70.72,70.81,70.67,70.67,63400.0,47.0033,47.0632,46.9701,46.9701,63400.0
2010-07-21 10:15:00,70.67,70.77,70.67,70.75,77900.0,46.9701,47.0366,46.9701,47.0233,77900.0
2010-07-21 10:20:00,70.75,70.82,70.73,70.82,94000.0,47.0233,47.0698,47.01,47.0698,94000.0
2010-07-21 10:25:00,70.82,70.9,70.76,70.87,57100.0,47.0698,47.123,47.0299,47.103,57100.0
2010-07-21 10:30:00,70.87,70.96,70.84,70.84,53500.0,47.103,47.1629,47.0831,47.0831,53500.0
2010-07-21 10:35:00,70.86,70.93,70.86,70.86,31400.0,47.0964,47.1429,47.0964,47.0964,31400.0
2010-07-21 10:40:00,70.86,70.92,70.84,70.92,33100.0,47.0964,47.1363,47.0831,47.1363,33100.0
2010-07-21 10:45:00,70.93,71.0,70.9,70.99,71500.0,47.1429,47.1894,47.123,47.1828,71500.0
2010-07-21 10:50:00,70.99,71.0,70.95,70.97,65400.0,47.1828,47.1894,47.1562,47.1695,65400.0
2010-07-21 10:55:00,70.97,71.0,70.91,70.96,44100.0,47.1695,47.1894,47.1296,47.1629,44100.0
2010-07-21 11:00:00,70.95,70.96,70.89,70.91,48200.0,47.1562,47.1629,47.1163,47.1296,48200.0
2010-07-21 11:05:00,70.9,70.9,70.8,70.83,28300.0,47.123,47.123,47.0565,47.0765,28300.0
2010-07-21 11:10:00,70.83,70.86,70.76,70.86,28400.0,47.0765,47.0964,47.0299,47.0964,28400.0
2010-07-21 11:15:00,70.85,70.86,70.75,70.79,24600.0,47.0897,47.0964,47.0233,47.0499,24600.0
2010-07-21 11:20:00,70.78,70.85,70.78,70.78,19800.0,47.0432,47.0897,47.0432,47.0432,19800.0
2010-07-21 11:25:00,70.79,70.79,70.72,70.72,27400.0,47.0499,47.0499,47.0033,47.0033,27400.0
2010-07-21 11:30:00,70.72,70.79,70.67,70.77,34400.0,47.0033,47.0499,46.9701,47.0366,34400.0
2010-07-21 11:35:00,70.78,70.89,70.76,70.89,75100.0,47.0432,47.1163,47.0299,47.1163,75100.0
2010-07-21 11:40:00,70.89,70.96,70.87,70.87,38200.0,47.1163,47.1629,47.103,47.103,38200.0
2010-07-21 11:45:00,70.86,70.89,70.76,70.77,31800.0,47.0964,47.1163,47.0299,47.0366,31800.0
2010-07-21 11:50:00,70.77,70.86,70.73,70.86,20100.0,47.0366,47.0964,47.01,47.0964,20100.0
2010-07-21 11:55:00,70.86,70.9,70.85,70.9,22600.0,47.0964,47.123,47.0897,47.123,22600.0
2010-07-21 12:00:00,70.89,70.95,70.88,70.89,22300.0,47.1163,47.1562,47.1097,47.1163,22300.0
2010-07-21 12:05:00,70.88,70.9,70.85,70.85,23700.0,47.1097,47.123,47.0897,47.0897,23700.0
2010-07-21 12:10:00,70.85,70.93,70.82,70.91,20100.0,47.0897,47.1429,47.0698,47.1296,20100.0
2010-07-21 12:15:00,70.9,70.91,70.84,70.86,23300.0,47.123,47.1296,47.0831,47.0964,23300.0
2010-07-21 12:20:00,70.87,70.87,70.84,70.86,19200.0,47.103,47.103,47.0831,47.0964,19200.0
2010-07-21 12:25:00,70.86,70.89,70.83,70.86,22300.0,47.0964,47.1163,47.0765,47.0964,22300.0
2010-07-21 12:30:00,70.85,70.9,70.85,70.89,18900.0,47.0897,47.123,47.0897,47.1163,18900.0
2010-07-21 12:35:00,70.88,70.91,70.85,70.88,29500.0,47.1097,47.1296,47.0897,47.1097,29500.0
2010-07-21 12:40:00,70.89,70.91,70.82,70.82,19500.0,47.1163,47.1296,47.0698,47.0698,19500.0
2010-07-21 12:45:00,70.83,70.9,70.82,70.88,20500.0,47.0765,47.123,47.0698,47.1097,20500.0
2010-07-21 12:50:00,70.87,70.88,70.78,70.8,31200.0,47.103,47.1097,47.0432,47.0565,31200.0
2010-07-21 12:55:00,70.8,70.82,70.71,70.72,35500.0,47.0565,47.0698,46.9967,47.0033,35500.0
2010-07-21 13:00:00,70.72,70.8,70.68,70.79,25300.0,47.0033,47.0565,46.9768,47.0499,25300.0
2010-07-21 13:05:00,70.8,70.86,70.78,70.86,16700.0,47.0565,47.0964,47.0432,47.0964,16700.0
2010-07-21 13:10:00,70.86,70.86,70.79,70.8,31400.0,47.0964,47.0964,47.0499,47.0565,31400.0
2010-07-21 13:15:00,70.8,70.8,70.75,70.75,20500.0,47.0565,47.0565,47.0233,47.0233,20500.0
2010-07-21 13:20:00,70.75,70.79,70.73,70.73,163500.0,47.0233,47.0499,47.01,47.01,163500.0
2010-07-21 13:25:00,70.73,70.75,70.69,70.74,22000.0,47.01,47.0233,46.9834,47.0166,22000.0
2010-07-21 13:30:00,70.74,70.8,70.74,70.79,19700.0,47.0166,47.0565,47.0166,47.0499,19700.0
2010-07-21 13:35:00,70.79,70.8,70.77,70.78,29000.0,47.0499,47.0565,47.0366,47.0432,29000.0
2010-07-21 13:40:00,70.78,70.82,70.74,70.74,25400.0,47.0432,47.0698,47.0166,47.0166,25400.0
2010-07-21 13:45:00,70.74,70.82,70.71,70.82,17200.0,47.0166,47.0698,46.9967,47.0698,17200.0
2010-07-21 13:50:00,70.82,70.9,70.81,70.88,20100.0,47.0698,47.123,47.0632,47.1097,20100.0
2010-07-21 13:55:00,70.89,70.92,70.81,70.82,40300.0,47.1163,47.1363,47.0632,47.0698,40300.0
2010-07-21 14:00:00,70.82,70.84,70.53,70.64,183000.0,47.0698,47.0831,46.8771,46.9502,183000.0
2010-07-21 14:05:00,70.63,70.63,70.51,70.53,80400.0,46.9435,46.9435,46.8638,46.8771,80400.0
2010-07-21 14:10:00,70.51,70.52,70.16,70.24,161100.0,46.8638,46.8704,46.6311,46.6843,161100.0
2010-07-21 14:15:00,70.22,70.23,70.12,70.21,91200.0,46.671,46.6777,46.6046,46.6644,91200.0
2010-07-21 14:20:00,70.21,70.24,70.07,70.19,121200.0,46.6644,46.6843,46.5713,46.6511,121200.0
2010-07-21 14:25:00,70.19,70.21,70.02,70.05,102900.0,46.6511,46.6644,46.5381,46.558,102900.0
2010-07-21 14:30:00,70.04,70.07,69.92,69.95,114300.0,46.5514,46.5713,46.4716,46.4916,114300.0
2010-07-21 14:35:00,69.94,70.0,69.91,69.98,70400.0,46.4849,46.5248,46.465,46.5115,70400.0
2010-07-21 14:40:00,70.0,70.07,69.98,70.03,39700.0,46.5248,46.5713,46.5115,46.5447,39700.0
2010-07-21 14:45:00,70.02,70.07,69.96,70.02,52800.0,46.5381,46.5713,46.4982,46.5381,52800.0
2010-07-21 14:50:00,70.03,70.08,69.78,69.8,89000.0,46.5447,46.578,46.3786,46.3919,89000.0
2010-07-21 14:55:00,69.8,69.83,69.65,69.74,142800.0,46.3919,46.4118,46.2922,46.352,142800.0
2010-07-21 15:00:00,69.74,69.76,69.68,69.76,74200.0,46.352,46.3653,46.3121,46.3653,74200.0
2010-07-21 15:05:00,69.76,69.92,69.76,69.92,90700.0,46.3653,46.4716,46.3653,46.4716,90700.0
2010-07-21 15:10:00,69.92,70.05,69.86,70.05,91400.0,46.4716,46.558,46.4318,46.558,91400.0
2010-07-21 15:15:00,70.05,70.11,69.9,69.9,69400.0,46.558,46.5979,46.4583,46.4583,69400.0
2010-07-21 15:20:00,69.89,70.02,69.83,69.98,87500.0,46.4517,46.5381,46.4118,46.5115,87500.0
2010-07-21 15:25:00,69.98,70.0,69.9,69.96,59000.0,46.5115,46.5248,46.4583,46.4982,59000.0
2010-07-21 15:30:00,69.96,70.03,69.89,69.98,90000.0,46.4982,46.5447,46.4517,46.5115,90000.0
2010-07-21 15:35:00,69.99,70.04,69.89,70.01,134000.0,46.5182,46.5514,46.4517,46.5315,134000.0
2010-07-21 15:40:00,70.0,70.04,69.93,70.0,202100.0,46.5248,46.5514,46.4783,46.5248,202100.0
2010-07-21 15:45:00,70.0,70.1,69.95,70.04,224200.0,46.5248,46.5913,46.4916,46.5514,224200.0
2010-07-21 15:50:00,70.05,70.15,69.99,70.03,130500.0,46.558,46.6245,46.5182,46.5447,130500.0
2010-07-21 15:55:00,70.03,70.11,69.98,70.1,285700.0,46.5447,46.5979,46.5115,46.5913,285700.0
2010-07-22 09:30:00,70.51,70.84,70.51,70.75,117100.0,46.8638,47.0831,46.8638,47.0233,117100.0
2010-07-22 09:35:00,70.76,70.93,70.75,70.84,98600.0,47.0299,47.1429,47.0233,47.0831,98600.0
2010-07-22 09:40:00,70.86,70.93,70.82,70.87,105400.0,47.0964,47.1429,47.0698,47.103,105400.0
2010-07-22 09:45:00,70.88,70.96,70.87,70.96,79300.0,47.1097,47.1629,47.103,47.1629,79300.0
2010-07-22 09:50:00,70.96,71.03,70.93,71.03,98700.0,47.1629,47.2094,47.1429,47.2094,98700.0
2010-07-22 09:55:00,71.03,71.39,71.03,71.37,122500.0,47.2094,47.4487,47.2094,47.4354,122500.0
2010-07-22 10:00:00,71.38,71.5,71.3,71.46,225300.0,47.442,47.5218,47.3888,47.4952,225300.0
2010-07-22 10:05:00,71.46,71.5,71.37,71.49,114600.0,47.4952,47.5218,47.4354,47.5151,114600.0
2010-07-22 10:10:00,71.49,71.54,71.48,71.5,65200.0,47.5151,47.5483,47.5085,47.5218,65200.0
2010-07-22 10:15:00,71.49,71.51,71.35,71.38,80600.0,47.5151,47.5284,47.4221,47.442,80600.0
2010-07-22 10:20:00,71.4,71.4,71.28,71.3,84800.0,47.4553,47.4553,47.3755,47.3888,84800.0
2010-07-22 10:25:00,71.3,71.34,71.27,71.29,82500.0,47.3888,47.4154,47.3689,47.3822,82500.0
2010-07-22 10:30:00,71.3,71.46,71.3,71.41,59800.0,47.3888,47.4952,47.3888,47.4619,59800.0
2010-07-22 10:35:00,71.41,71.44,71.34,71.37,129600.0,47.4619,47.4819,47.4154,47.4354,129600.0
2010-07-22 10:40:00,71.36,71.4,71.3,71.36,87600.0,47.4287,47.4553,47.3888,47.4287,87600.0
2010-07-22 10:45:00,71.38,71.45,71.36,71.42,84100.0,47.442,47.4885,47.4287,47.4686,84100.0
2010-07-22 10:50:00,71.43,71.5,71.39,71.48,43400.0,47.4752,47.5218,47.4487,47.5085,43400.0
2010-07-22 10:55:00,71.47,71.51,71.46,71.49,32300.0,47.5018,47.5284,47.4952,47.5151,32300.0
2010-07-22 11:00:00,71.49,71.5,71.43,71.48,39500.0,47.5151,47.5218,47.4752,47.5085,39500.0
2010-07-22 11:05:00,71.48,71.48,71.41,71.46,38400.0,47.5085,47.5085,47.4619,47.4952,38400.0
2010-07-22 11:10:00,71.46,71.5,71.43,71.49,41700.0,47.4952,47.5218,47.4752,47.5151,41700.0
2010-07-22 11:15:00,71.49,71.49,71.39,71.39,56000.0,47.5151,47.5151,47.4487,47.4487,56000.0
2010-07-22 11:20:00,71.4,71.4,71.35,71.39,37200.0,47.4553,47.4553,47.4221,47.4487,37200.0
2010-07-22 11:25:00,71.4,71.44,71.39,71.41,51900.0,47.4553,47.4819,47.4487,47.4619,51900.0
2010-07-22 11:30:00,71.41,71.44,71.36,71.37,59300.0,47.4619,47.4819,47.4287,47.4354,59300.0
2010-07-22 11:35:00,71.37,71.39,71.24,71.27,57800.0,47.4354,47.4487,47.349,47.3689,57800.0
2010-07-22 11:40:00,71.28,71.29,71.19,71.2,44600.0,47.3755,47.3822,47.3157,47.3224,44600.0
2010-07-22 11:45:00,71.19,71.21,71.16,71.17,46900.0,47.3157,47.329,47.2958,47.3024,46900.0
2010-07-22 11:50:00,71.18,71.22,71.15,71.2,43100.0,47.3091,47.3357,47.2891,47.3224,43100.0
2010-07-22 11:55:00,71.2,71.25,71.15,71.22,96700.0,47.3224,47.3556,47.2891,47.3357,96700.0
2010-07-22 12:00:00,71.22,71.23,71.13,71.14,69500.0,47.3357,47.3423,47.2758,47.2825,69500.0
2010-07-22 12:05:00,71.14,71.16,71.05,71.09,63700.0,47.2825,47.2958,47.2227,47.2493,63700.0
2010-07-22 12:10:00,71.1,71.11,70.96,70.96,51000.0,47.2559,47.2626,47.1629,47.1629,51000.0
2010-07-22 12:15:00,70.97,71.11,70.96,71.08,40200.0,47.1695,47.2626,47.1629,47.2426,40200.0
2010-07-22 12:20:00,71.08,71.15,71.04,71.13,62300.0,47.2426,47.2891,47.216,47.2758,62300.0
2010-07-22 12:25:00,71.13,71.22,71.12,71.21,46700.0,47.2758,47.3357,47.2692,47.329,46700.0
2010-07-22 12:30:00,71.22,71.26,71.21,71.26,31900.0,47.3357,47.3623,47.329,47.3623,31900.0
2010-07-22 12:35:00,71.26,71.27,71.2,71.22,29900.0,47.3623,47.3689,47.3224,47.3357,29900.0
2010-07-22 12:40:00,71.22,71.27,71.17,71.25,28100.0,47.3357,47.3689,47.3024,47.3556,28100.0
2010-07-22 12:45:00,71.25,71.32,71.24,71.27,31300.0,47.3556,47.4021,47.349,47.3689,31300.0
2010-07-22 12:50:00,71.28,71.29,71.21,71.23,55600.0,47.3755,47.3822,47.329,47.3423,55600.0
2010-07-22 12:55:00,71.24,71.3,71.24,71.29,24700.0,47.349,47.3888,47.349,47.3822,24700.0
2010-07-22 13:00:00,71.3,71.32,71.26,71.27,32300.0,47.3888,47.4021,47.3623,47.3689,32300.0
2010-07-22 13:05:00,71.28,71.28,71.24,71.26,22100.0,47.3755,47.3755,47.349,47.3623,22100.0
2010-07-22 13:10:00,71.26,71.35,71.26,71.35,28200.0,47.3623,47.4221,47.3623,47.4221,28200.0
2010-07-22 13:15:00,71.34,71.39,71.3,71.38,31400.0,47.4154,47.4487,47.3888,47.442,31400.0
2010-07-22 13:20:00,71.38,71.47,71.37,71.37,60300.0,47.442,47.5018,47.4354,47.4354,60300.0
2010-07-22 13:25:00,71.38,71.41,71.33,71.33,20800.0,47.442,47.4619,47.4088,47.4088,20800.0
2010-07-22 13:30:00,71.33,71.38,71.31,71.36,28500.0,47.4088,47.442,47.3955,47.4287,28500.0
2010-07-22 13:35:00,71.38,71.38,71.33,71.34,36700.0,47.442,47.442,47.4088,47.4154,36700.0
2010-07-22 13:40:00,71.34,71.39,71.32,71.35,33300.0,47.4154,47.4487,47.4021,47.4221,33300.0
2010-07-22 13:45:00,71.35,71.38,71.31,71.36,30300.0,47.4221,47.442,47.3955,47.4287,30300.0
2010-07-22 13:50:00,71.37,71.39,71.31,71.33,68100.0,47.4354,47.4487,47.3955,47.4088,68100.0
2010-07-22 13:55:00,71.34,71.35,71.31,71.33,37700.0,47.4154,47.4221,47.3955,47.4088,37700.0
2010-07-22 14:00:00,71.32,71.39,71.31,71.38,37200.0,47.4021,47.4487,47.3955,47.442,37200.0
2010-07-22 14:05:00,71.39,71.41,71.36,71.38,70700.0,47.4487,47.4619,47.4287,47.442,70700.0
2010-07-22 14:10:00,71.38,71.41,71.36,71.37,62600.0,47.442,47.4619,47.4287,47.4354,62600.0
2010-07-22 14:15:00,71.37,71.4,71.35,71.37,44600.0,47.4354,47.4553,47.4221,47.4354,44600.0
2010-07-22 14:20:00,71.37,71.39,71.33,71.36,27100.0,47.4354,47.4487,47.4088,47.4287,27100.0
2010-07-22 14:25:00,71.36,71.46,71.36,71.46,64600.0,47.4287,47.4952,47.4287,47.4952,64600.0
2010-07-22 14:30:00,71.46,71.47,71.39,71.42,55700.0,47.4952,47.5018,47.4487,47.4686,55700.0
2010-07-22 14:35:00,71.42,71.49,71.4,71.47,67400.0,47.4686,47.5151,47.4553,47.5018,67400.0
2010-07-22 14:40:00,71.46,71.49,71.44,71.47,56800.0,47.4952,47.5151,47.4819,47.5018,56800.0
2010-07-22 14:45:00,71.47,71.5,71.44,71.49,40900.0,47.5018,47.5218,47.4819,47.5151,40900.0
2010-07-22 14:50:00,71.5,71.5,71.41,71.45,80900.0,47.5218,47.5218,47.4619,47.4885,80900.0
2010-07-22 14:55:00,71.45,71.47,71.39,71.39,100300.0,47.4885,47.5018,47.4487,47.4487,100300.0
2010-07-22 15:00:00,71.4,71.4,71.34,71.37,98700.0,47.4553,47.4553,47.4154,47.4354,98700.0
2010-07-22 15:05:00,71.37,71.38,71.32,71.34,90000.0,47.4354,47.442,47.4021,47.4154,90000.0
2010-07-22 15:10:00,71.34,71.39,71.3,71.32,112700.0,47.4154,47.4487,47.3888,47.4021,112700.0
2010-07-22 15:15:00,71.32,71.42,71.3,71.39,105300.0,47.4021,47.4686,47.3888,47.4487,105300.0
2010-07-22 15:20:00,71.38,71.45,71.34,71.42,107600.0,47.442,47.4885,47.4154,47.4686,107600.0
2010-07-22 15:25:00,71.41,71.45,71.39,71.42,79800.0,47.4619,47.4885,47.4487,47.4686,79800.0
2010-07-22 15:30:00,71.41,71.45,71.35,71.35,120500.0,47.4619,47.4885,47.4221,47.4221,120500.0
2010-07-22 15:35:00,71.36,71.36,71.17,71.25,215800.0,47.4287,47.4287,47.3024,47.3556,215800.0
2010-07-22 15:40:00,71.26,71.26,71.02,71.09,250600.0,47.3623,47.3623,47.2027,47.2493,250600.0
2010-07-22 15:45:00,71.1,71.19,71.04,71.14,203000.0,47.2559,47.3157,47.216,47.2825,203000.0
2010-07-22 15:50:00,71.15,71.22,71.14,71.19,223500.0,47.2891,47.3357,47.2825,47.3157,223500.0
2010-07-22 15:55:00,71.2,71.41,71.19,71.38,456500.0,47.3224,47.4619,47.3157,47.442,456500.0
2010-07-23 09:30:00,70.76,70.89,70.3,70.82,237900.0,47.0299,47.1163,46.7242,47.0698,237900.0
2010-07-23 09:35:00,70.86,71.05,70.83,70.93,207200.0,47.0964,47.2227,47.0765,47.1429,207200.0
2010-07-23 09:40:00,70.96,71.17,70.66,70.69,209400.0,47.1629,47.3024,46.9635,46.9834,209400.0
2010-07-23 09:45:00,70.7,70.81,70.44,70.53,104200.0,46.9901,47.0632,46.8172,46.8771,104200.0
2010-07-23 09:50:00,70.52,70.53,70.26,70.27,191600.0,46.8704,46.8771,46.6976,46.7043,191600.0
2010-07-23 09:55:00,70.27,70.42,70.14,70.16,176200.0,46.7043,46.804,46.6179,46.6311,176200.0
2010-07-23 10:00:00,70.17,70.27,70.07,70.16,190700.0,46.6378,46.7043,46.5713,46.6311,190700.0
2010-07-23 10:05:00,70.16,70.23,70.11,70.22,102600.0,46.6311,46.6777,46.5979,46.671,102600.0
2010-07-23 10:10:00,70.23,70.23,70.04,70.13,157000.0,46.6777,46.6777,46.5514,46.6112,157000.0
2010-07-23 10:15:00,70.13,70.2,70.05,70.13,171900.0,46.6112,46.6577,46.558,46.6112,171900.0
2010-07-23 10:20:00,70.13,70.14,70.0,70.08,133000.0,46.6112,46.6179,46.5248,46.578,133000.0
2010-07-23 10:25:00,70.07,70.19,70.0,70.1,120900.0,46.5713,46.6511,46.5248,46.5913,120900.0
2010-07-23 10:30:00,70.09,70.22,70.09,70.16,157000.0,46.5846,46.671,46.5846,46.6311,157000.0
2010-07-23 10:35:00,70.16,70.18,70.01,70.03,137100.0,46.6311,46.6444,46.5315,46.5447,137100.0
2010-07-23 10:40:00,70.03,70.05,69.9,70.0,234900.0,46.5447,46.558,46.4583,46.5248,234900.0
2010-07-23 10:45:00,70.0,70.08,69.91,69.92,134900.0,46.5248,46.578,46.465,46.4716,134900.0
2010-07-23 10:50:00,69.93,69.96,69.85,69.88,97300.0,46.4783,46.4982,46.4251,46.445,97300.0
2010-07-23 10:55:00,69.88,70.0,69.86,69.88,88300.0,46.445,46.5248,46.4318,46.445,88300.0
2010-07-23 11:00:00,69.88,69.89,69.85,69.86,178600.0,46.445,46.4517,46.4251,46.4318,178600.0
2010-07-23 11:05:00,69.86,69.86,69.52,69.55,285600.0,46.4318,46.4318,46.2058,46.2257,285600.0
2010-07-23 11:10:00,69.56,69.62,69.25,69.36,386300.0,46.2324,46.2722,46.0263,46.0994,386300.0
2010-07-23 11:15:00,69.36,69.58,69.35,69.45,223800.0,46.0994,46.2457,46.0928,46.1593,223800.0
2010-07-23 11:20:00,69.43,69.57,69.39,69.45,193200.0,46.146,46.239,46.1194,46.1593,193200.0
2010-07-23 11:25:00,69.45,69.63,69.45,69.55,139000.0,46.1593,46.2789,46.1593,46.2257,139000.0
2010-07-23 11:30:00,69.55,69.66,69.54,69.62,136100.0,46.2257,46.2988,46.2191,46.2722,136100.0
2010-07-23 11:35:00,69.62,69.63,69.41,69.45,132000.0,46.2722,46.2789,46.1327,46.1593,132000.0
2010-07-23 11:40:00,69.46,69.52,69.4,69.5,145000.0,46.1659,46.2058,46.126,46.1925,145000.0
2010-07-23 11:45:00,69.49,69.58,69.47,69.56,160000.0,46.1858,46.2457,46.1725,46.2324,160000.0
2010-07-23 11:50:00,69.56,69.62,69.5,69.62,116600.0,46.2324,46.2722,46.1925,46.2722,116600.0
2010-07-23 11:55:00,69.61,69.65,69.48,69.56,168100.0,46.2656,46.2922,46.1792,46.2324,168100.0
2010-07-23 12:00:00,69.56,69.68,69.43,69.48,226100.0,46.2324,46.3121,46.146,46.1792,226100.0
2010-07-23 12:05:00,69.49,69.59,69.4,69.41,93500.0,46.1858,46.2523,46.126,46.1327,93500.0
2010-07-23 12:10:00,69.41,69.41,69.28,69.35,167200.0,46.1327,46.1327,46.0463,46.0928,167200.0
2010-07-23 12:15:00,69.33,69.36,69.2,69.32,128200.0,46.0795,46.0994,45.9931,46.0728,128200.0
2010-07-23 12:20:00,69.32,69.32,69.23,69.28,68400.0,46.0728,46.0728,46.013,46.0463,68400.0
2010-07-23 12:25:00,69.28,69.33,69.23,69.23,62100.0,46.0463,46.0795,46.013,46.013,62100.0
2010-07-23 12:30:00,69.24,69.27,69.16,69.17,115800.0,46.0197,46.0396,45.9665,45.9732,115800.0
2010-07-23 12:35:00,69.17,69.17,68.98,68.98,202200.0,45.9732,45.9732,45.8469,45.8469,202200.0
2010-07-23 12:40:00,68.98,69.06,68.94,69.01,90800.0,45.8469,45.9,45.8203,45.8668,90800.0
2010-07-23 12:45:00,69.01,69.07,68.98,68.99,125900.0,45.8668,45.9067,45.8469,45.8535,125900.0
2010-07-23 12:50:00,68.98,69.04,68.96,69.03,62700.0,45.8469,45.8867,45.8336,45.8801,62700.0
2010-07-23 12:55:00,69.02,69.25,69.02,69.23,110300.0,45.8735,46.0263,45.8735,46.013,110300.0
2010-07-23 13:00:00,69.24,69.33,69.23,69.27,99000.0,46.0197,46.0795,46.013,46.0396,99000.0
2010-07-23 13:05:00,69.27,69.27,69.17,69.2,92100.0,46.0396,46.0396,45.9732,45.9931,92100.0
2010-07-23 13:10:00,69.19,69.42,69.17,69.39,102700.0,45.9864,46.1393,45.9732,46.1194,102700.0
2010-07-23 13:15:00,69.4,69.5,69.32,69.35,104600.0,46.126,46.1925,46.0728,46.0928,104600.0
2010-07-23 13:20:00,69.36,69.41,69.25,69.41,97500.0,46.0994,46.1327,46.0263,46.1327,97500.0
2010-07-23 13:25:00,69.41,69.56,69.4,69.54,159300.0,46.1327,46.2324,46.126,46.2191,159300.0
2010-07-23 13:30:00,69.55,69.76,69.52,69.75,159400.0,46.2257,46.3653,46.2058,46.3586,159400.0
2010-07-23 13:35:00,69.74,69.76,69.62,69.68,92100.0,46.352,46.3653,46.2722,46.3121,92100.0
2010-07-23 13:40:00,69.68,69.68,69.57,69.61,48200.0,46.3121,46.3121,46.239,46.2656,48200.0
2010-07-23 13:45:00,69.61,69.66,69.61,69.64,56500.0,46.2656,46.2988,46.2656,46.2855,56500.0
2010-07-23 13:50:00,69.64,69.79,69.62,69.78,80200.0,46.2855,46.3852,46.2722,46.3786,80200.0
2010-07-23 13:55:00,69.78,69.9,69.78,69.87,91000.0,46.3786,46.4583,46.3786,46.4384,91000.0
2010-07-23 14:00:00,69.87,70.02,69.84,70.02,87100.0,46.4384,46.5381,46.4185,46.5381,87100.0
2010-07-23 14:05:00,70.02,70.2,70.0,70.09,222100.0,46.5381,46.6577,46.5248,46.5846,222100.0
2010-07-23 14:10:00,70.08,70.08,69.98,69.99,75200.0,46.578,46.578,46.5115,46.5182,75200.0
2010-07-23 14:15:00,69.98,70.07,69.97,70.06,60700.0,46.5115,46.5713,46.5049,46.5647,60700.0
2010-07-23 14:20:00,70.05,70.06,69.95,70.01,75700.0,46.558,46.5647,46.4916,46.5315,75700.0
2010-07-23 14:25:00,70.02,70.03,69.88,69.95,86500.0,46.5381,46.5447,46.445,46.4916,86500.0
2010-07-23 14:30:00,69.96,70.01,69.94,69.97,91500.0,46.4982,46.5315,46.4849,46.5049,91500.0
2010-07-23 14:35:00,69.97,70.0,69.96,69.98,56700.0,46.5049,46.5248,46.4982,46.5115,56700.0
2010-07-23 14:40:00,69.99,70.01,69.97,69.99,128500.0,46.5182,46.5315,46.5049,46.5182,128500.0
2010-07-23 14:45:00,69.99,70.0,69.95,69.99,59400.0,46.5182,46.5248,46.4916,46.5182,59400.0
2010-07-23 14:50:00,69.99,70.01,69.96,70.01,78800.0,46.5182,46.5315,46.4982,46.5315,78800.0
2010-07-23 14:55:00,70.0,70.04,69.91,69.96,111600.0,46.5248,46.5514,46.465,46.4982,111600.0
2010-07-23 15:00:00,69.96,70.0,69.94,69.99,85000.0,46.4982,46.5248,46.4849,46.5182,85000.0
2010-07-23 15:05:00,69.99,70.0,69.93,70.0,85900.0,46.5182,46.5248,46.4783,46.5248,85900.0
2010-07-23 15:10:00,70.0,70.0,69.89,69.91,63700.0,46.5248,46.5248,46.4517,46.465,63700.0
2010-07-23 15:15:00,69.92,69.92,69.81,69.9,119700.0,46.4716,46.4716,46.3985,46.4583,119700.0
2010-07-23 15:20:00,69.9,69.94,69.86,69.9,76200.0,46.4583,46.4849,46.4318,46.4583,76200.0
2010-07-23 15:25:00,69.9,69.91,69.8,69.88,100500.0,46.4583,46.465,46.3919,46.445,100500.0
2010-07-23 15:30:00,69.88,70.0,69.81,69.99,178100.0,46.445,46.5248,46.3985,46.5182,178100.0
2010-07-23 15:35:00,70.0,70.01,69.86,69.89,247700.0,46.5248,46.5315,46.4318,46.4517,247700.0
2010-07-23 15:40:00,69.9,69.91,69.7,69.8,276600.0,46.4583,46.465,46.3254,46.3919,276600.0
2010-07-23 15:45:00,69.8,69.88,69.75,69.84,231900.0,46.3919,46.445,46.3586,46.4185,231900.0
2010-07-23 15:50:00,69.82,69.88,69.82,69.88,230300.0,46.4052,46.445,46.4052,46.445,230300.0
2010-07-23 15:55:00,69.88,69.93,69.87,69.9,565300.0,46.445,46.4783,46.4384,46.4583,565300.0
2010-07-26 09:30:00,70.04,70.15,69.9,70.1,156000.0,46.5514,46.6245,46.4583,46.5913,156000.0
2010-07-26 09:35:00,70.15,70.18,70.05,70.1,119100.0,46.6245,46.6444,46.558,46.5913,119100.0
2010-07-26 09:40:00,70.1,70.11,69.95,69.98,81700.0,46.5913,46.5979,46.4916,46.5115,81700.0
2010-07-26 09:45:00,69.98,70.07,69.97,70.05,78900.0,46.5115,46.5713,46.5049,46.558,78900.0
2010-07-26 09:50:00,70.03,70.11,69.98,70.1,88900.0,46.5447,46.5979,46.5115,46.5913,88900.0
2010-07-26 09:55:00,70.09,70.12,70.03,70.12,116800.0,46.5846,46.6046,46.5447,46.6046,116800.0
2010-07-26 10:00:00,70.12,70.31,70.09,70.3,193800.0,46.6046,46.7308,46.5846,46.7242,193800.0
2010-07-26 10:05:00,70.29,70.47,70.29,70.31,108600.0,46.7175,46.8372,46.7175,46.7308,108600.0
2010-07-26 10:10:00,70.31,70.5,70.29,70.5,70200.0,46.7308,46.8571,46.7175,46.8571,70200.0
2010-07-26 10:15:00,70.5,70.54,70.47,70.52,52300.0,46.8571,46.8837,46.8372,46.8704,52300.0
2010-07-26 10:20:00,70.53,70.54,70.43,70.45,74400.0,46.8771,46.8837,46.8106,46.8239,74400.0
2010-07-26 10:25:00,70.45,70.48,70.33,70.39,58600.0,46.8239,46.8438,46.7441,46.784,58600.0
2010-07-26 10:30:00,70.39,70.46,70.33,70.42,109700.0,46.784,46.8305,46.7441,46.804,109700.0
2010-07-26 10:35:00,70.43,70.47,70.41,70.46,70900.0,46.8106,46.8372,46.7973,46.8305,70900.0
2010-07-26 10:40:00,70.45,70.45,70.34,70.34,98700.0,46.8239,46.8239,46.7508,46.7508,98700.0
2010-07-26 10:45:00,70.34,70.35,70.33,70.34,73500.0,46.7508,46.7574,46.7441,46.7508,73500.0
2010-07-26 10:50:00,70.35,70.35,70.29,70.32,105800.0,46.7574,46.7574,46.7175,46.7375,105800.0
2010-07-26 10:55:00,70.33,70.35,70.25,70.29,66500.0,46.7441,46.7574,46.691,46.7175,66500.0
2010-07-26 11:00:00,70.29,70.3,70.21,70.22,43100.0,46.7175,46.7242,46.6644,46.671,43100.0
2010-07-26 11:05:00,70.22,70.24,70.18,70.22,53900.0,46.671,46.6843,46.6444,46.671,53900.0
2010-07-26 11:10:00,70.22,70.26,70.17,70.2,67500.0,46.671,46.6976,46.6378,46.6577,67500.0
2010-07-26 11:15:00,70.19,70.26,70.18,70.25,79600.0,46.6511,46.6976,46.6444,46.691,79600.0
2010-07-26 11:20:00,70.25,70.41,70.25,70.4,74200.0,46.691,46.7973,46.691,46.7907,74200.0
2010-07-26 11:25:00,70.41,70.42,70.31,70.34,20700.0,46.7973,46.804,46.7308,46.7508,20700.0
2010-07-26 11:30:00,70.35,70.35,70.33,70.34,22500.0,46.7574,46.7574,46.7441,46.7508,22500.0
2010-07-26 11:35:00,70.35,70.38,70.34,70.36,33100.0,46.7574,46.7774,46.7508,46.7641,33100.0
2010-07-26 11:40:00,70.36,70.36,70.24,70.26,55300.0,46.7641,46.7641,46.6843,46.6976,55300.0
2010-07-26 11:45:00,70.26,70.27,70.08,70.11,97300.0,46.6976,46.7043,46.578,46.5979,97300.0
2010-07-26 11:50:00,70.11,70.2,70.1,70.19,48700.0,46.5979,46.6577,46.5913,46.6511,48700.0
2010-07-26 11:55:00,70.19,70.19,70.03,70.09,118400.0,46.6511,46.6511,46.5447,46.5846,118400.0
2010-07-26 12:00:00,70.09,70.11,70.06,70.09,39100.0,46.5846,46.5979,46.5647,46.5846,39100.0
2010-07-26 12:05:00,70.08,70.15,70.08,70.15,58900.0,46.578,46.6245,46.578,46.6245,58900.0
2010-07-26 12:10:00,70.15,70.23,70.15,70.23,33800.0,46.6245,46.6777,46.6245,46.6777,33800.0
2010-07-26 12:15:00,70.23,70.34,70.23,70.33,33400.0,46.6777,46.7508,46.6777,46.7441,33400.0
2010-07-26 12:20:00,70.34,70.39,70.34,70.36,47900.0,46.7508,46.784,46.7508,46.7641,47900.0
2010-07-26 12:25:00,70.37,70.37,70.32,70.32,36500.0,46.7707,46.7707,46.7375,46.7375,36500.0
2010-07-26 12:30:00,70.33,70.35,70.28,70.29,47300.0,46.7441,46.7574,46.7109,46.7175,47300.0
2010-07-26 12:35:00,70.29,70.38,70.29,70.33,24700.0,46.7175,46.7774,46.7175,46.7441,24700.0
2010-07-26 12:40:00,70.32,70.36,70.32,70.33,24500.0,46.7375,46.7641,46.7375,46.7441,24500.0
2010-07-26 12:45:00,70.33,70.4,70.33,70.39,30700.0,46.7441,46.7907,46.7441,46.784,30700.0
2010-07-26 12:50:00,70.39,70.4,70.31,70.34,18000.0,46.784,46.7907,46.7308,46.7508,18000.0
2010-07-26 12:55:00,70.34,70.41,70.34,70.39,21800.0,46.7508,46.7973,46.7508,46.784,21800.0
2010-07-26 13:00:00,70.4,70.42,70.34,70.41,23200.0,46.7907,46.804,46.7508,46.7973,23200.0
2010-07-26 13:05:00,70.41,70.43,70.36,70.39,27900.0,46.7973,46.8106,46.7641,46.784,27900.0
2010-07-26 13:10:00,70.39,70.47,70.39,70.47,29900.0,46.784,46.8372,46.784,46.8372,29900.0
2010-07-26 13:15:00,70.48,70.5,70.46,70.47,64500.0,46.8438,46.8571,46.8305,46.8372,64500.0
2010-07-26 13:20:00,70.47,70.48,70.44,70.44,16400.0,46.8372,46.8438,46.8172,46.8172,16400.0
2010-07-26 13:25:00,70.43,70.5,70.41,70.49,19600.0,46.8106,46.8571,46.7973,46.8505,19600.0
2010-07-26 13:30:00,70.49,70.5,70.46,70.46,36300.0,46.8505,46.8571,46.8305,46.8305,36300.0
2010-07-26 13:35:00,70.47,70.54,70.47,70.53,25400.0,46.8372,46.8837,46.8372,46.8771,25400.0
2010-07-26 13:40:00,70.53,70.55,70.52,70.54,25200.0,46.8771,46.8904,46.8704,46.8837,25200.0
2010-07-26 13:45:00,70.55,70.57,70.51,70.57,22600.0,46.8904,46.9036,46.8638,46.9036,22600.0
2010-07-26 13:50:00,70.57,70.58,70.52,70.57,32500.0,46.9036,46.9103,46.8704,46.9036,32500.0
2010-07-26 13:55:00,70.57,70.57,70.55,70.57,28100.0,46.9036,46.9036,46.8904,46.9036,28100.0
2010-07-26 14:00:00,70.57,70.57,70.55,70.56,22600.0,46.9036,46.9036,46.8904,46.897,22600.0
2010-07-26 14:05:00,70.56,70.57,70.56,70.57,19600.0,46.897,46.9036,46.897,46.9036,19600.0
2010-07-26 14:10:00,70.56,70.57,70.56,70.57,17200.0,46.897,46.9036,46.897,46.9036,17200.0
2010-07-26 14:15:00,70.56,70.57,70.56,70.57,31900.0,46.897,46.9036,46.897,46.9036,31900.0
2010-07-26 14:20:00,70.57,70.57,70.53,70.56,70100.0,46.9036,46.9036,46.8771,46.897,70100.0
2010-07-26 14:25:00,70.56,70.57,70.51,70.52,47400.0,46.897,46.9036,46.8638,46.8704,47400.0
2010-07-26 14:30:00,70.51,70.52,70.47,70.48,28600.0,46.8638,46.8704,46.8372,46.8438,28600.0
2010-07-26 14:35:00,70.48,70.52,70.45,70.46,34500.0,46.8438,46.8704,46.8239,46.8305,34500.0
2010-07-26 14:40:00,70.46,70.5,70.45,70.49,36800.0,46.8305,46.8571,46.8239,46.8505,36800.0
2010-07-26 14:45:00,70.48,70.49,70.47,70.48,33400.0,46.8438,46.8505,46.8372,46.8438,33400.0
2010-07-26 14:50:00,70.48,70.51,70.43,70.47,27700.0,46.8438,46.8638,46.8106,46.8372,27700.0
2010-07-26 14:55:00,70.47,70.52,70.46,70.48,41000.0,46.8372,46.8704,46.8305,46.8438,41000.0
2010-07-26 15:00:00,70.49,70.58,70.47,70.57,32200.0,46.8505,46.9103,46.8372,46.9036,32200.0
2010-07-26 15:05:00,70.57,70.59,70.56,70.58,30200.0,46.9036,46.9169,46.897,46.9103,30200.0
2010-07-26 15:10:00,70.57,70.64,70.57,70.62,39200.0,46.9036,46.9502,46.9036,46.9369,39200.0
2010-07-26 15:15:00,70.62,70.63,70.54,70.58,54900.0,46.9369,46.9435,46.8837,46.9103,54900.0
2010-07-26 15:20:00,70.58,70.68,70.58,70.68,43700.0,46.9103,46.9768,46.9103,46.9768,43700.0
2010-07-26 15:25:00,70.67,70.76,70.65,70.76,74000.0,46.9701,47.0299,46.9568,47.0299,74000.0
2010-07-26 15:30:00,70.75,70.77,70.64,70.66,91200.0,47.0233,47.0366,46.9502,46.9635,91200.0
2010-07-26 15:35:00,70.66,70.72,70.65,70.71,65700.0,46.9635,47.0033,46.9568,46.9967,65700.0
2010-07-26 15:40:00,70.7,70.77,70.69,70.76,73600.0,46.9901,47.0366,46.9834,47.0299,73600.0
2010-07-26 15:45:00,70.76,70.85,70.76,70.82,127500.0,47.0299,47.0897,47.0299,47.0698,127500.0
2010-07-26 15:50:00,70.83,70.87,70.81,70.81,180000.0,47.0765,47.103,47.0632,47.0632,180000.0
2010-07-26 15:55:00,70.81,70.87,70.81,70.84,254300.0,47.0632,47.103,47.0632,47.0831,254300.0
2010-07-27 09:30:00,71.03,71.03,70.83,70.86,169200.0,47.2094,47.2094,47.0765,47.0964,169200.0
2010-07-27 09:35:00,70.86,70.88,70.6,70.76,119200.0,47.0964,47.1097,46.9236,47.0299,119200.0
2010-07-27 09:40:00,70.75,70.75,70.63,70.68,68500.0,47.0233,47.0233,46.9435,46.9768,68500.0
2010-07-27 09:45:00,70.68,70.71,70.58,70.59,66600.0,46.9768,46.9967,46.9103,46.9169,66600.0
2010-07-27 09:50:00,70.59,70.65,70.51,70.51,66900.0,46.9169,46.9568,46.8638,46.8638,66900.0
2010-07-27 09:55:00,70.51,70.68,70.49,70.59,95000.0,46.8638,46.9768,46.8505,46.9169,95000.0
2010-07-27 10:00:00,70.57,70.92,70.55,70.63,141900.0,46.9036,47.1363,46.8904,46.9435,141900.0
2010-07-27 10:05:00,70.65,70.65,70.5,70.55,73100.0,46.9568,46.9568,46.8571,46.8904,73100.0
2010-07-27 10:10:00,70.56,70.57,70.43,70.51,103400.0,46.897,46.9036,46.8106,46.8638,103400.0
2010-07-27 10:15:00,70.5,70.6,70.47,70.55,68700.0,46.8571,46.9236,46.8372,46.8904,68700.0
2010-07-27 10:20:00,70.55,70.57,70.49,70.5,71400.0,46.8904,46.9036,46.8505,46.8571,71400.0
2010-07-27 10:25:00,70.5,70.52,70.44,70.5,55300.0,46.8571,46.8704,46.8172,46.8571,55300.0
2010-07-27 10:30:00,70.5,70.51,70.47,70.48,57600.0,46.8571,46.8638,46.8372,46.8438,57600.0
2010-07-27 10:35:00,70.48,70.51,70.47,70.47,44000.0,46.8438,46.8638,46.8372,46.8372,44000.0
2010-07-27 10:40:00,70.48,70.52,70.48,70.5,44200.0,46.8438,46.8704,46.8438,46.8571,44200.0
2010-07-27 10:45:00,70.5,70.52,70.46,70.51,54300.0,46.8571,46.8704,46.8305,46.8638,54300.0
2010-07-27 10:50:00,70.5,70.51,70.48,70.48,63200.0,46.8571,46.8638,46.8438,46.8438,63200.0
2010-07-27 10:55:00,70.48,70.5,70.41,70.43,55200.0,46.8438,46.8571,46.7973,46.8106,55200.0
2010-07-27 11:00:00,70.42,70.43,70.37,70.39,72300.0,46.804,46.8106,46.7707,46.784,72300.0
2010-07-27 11:05:00,70.38,70.38,70.3,70.32,78900.0,46.7774,46.7774,46.7242,46.7375,78900.0
2010-07-27 11:10:00,70.32,70.33,70.27,70.29,56700.0,46.7375,46.7441,46.7043,46.7175,56700.0
2010-07-27 11:15:00,70.3,70.3,70.13,70.16,70300.0,46.7242,46.7242,46.6112,46.6311,70300.0
2010-07-27 11:20:00,70.15,70.24,70.13,70.23,52800.0,46.6245,46.6843,46.6112,46.6777,52800.0
2010-07-27 11:25:00,70.22,70.26,70.2,70.21,47500.0,46.671,46.6976,46.6577,46.6644,47500.0
2010-07-27 11:30:00,70.22,70.31,70.22,70.23,70700.0,46.671,46.7308,46.671,46.6777,70700.0
2010-07-27 11:35:00,70.24,70.31,70.2,70.29,58700.0,46.6843,46.7308,46.6577,46.7175,58700.0
2010-07-27 11:40:00,70.28,70.29,70.23,70.26,37800.0,46.7109,46.7175,46.6777,46.6976,37800.0
2010-07-27 11:45:00,70.26,70.29,70.23,70.24,54300.0,46.6976,46.7175,46.6777,46.6843,54300.0
2010-07-27 11:50:00,70.25,70.28,70.23,70.23,43800.0,46.691,46.7109,46.6777,46.6777,43800.0
2010-07-27 11:55:00,70.24,70.24,70.14,70.19,49300.0,46.6843,46.6843,46.6179,46.6511,49300.0
2010-07-27 12:00:00,70.18,70.25,70.18,70.23,52200.0,46.6444,46.691,46.6444,46.6777,52200.0
2010-07-27 12:05:00,70.22,70.23,70.19,70.19,91900.0,46.671,46.6777,46.6511,46.6511,91900.0
2010-07-27 12:10:00,70.19,70.24,70.19,70.23,73800.0,46.6511,46.6843,46.6511,46.6777,73800.0
2010-07-27 12:15:00,70.22,70.27,70.22,70.25,51300.0,46.671,46.7043,46.671,46.691,51300.0
2010-07-27 12:20:00,70.25,70.3,70.25,70.26,65100.0,46.691,46.7242,46.691,46.6976,65100.0
2010-07-27 12:25:00,70.26,70.28,70.22,70.25,67700.0,46.6976,46.7109,46.671,46.691,67700.0
2010-07-27 12:30:00,70.25,70.25,70.18,70.18,41200.0,46.691,46.691,46.6444,46.6444,41200.0
2010-07-27 12:35:00,70.18,70.2,70.15,70.17,40400.0,46.6444,46.6577,46.6245,46.6378,40400.0
2010-07-27 12:40:00,70.18,70.18,70.14,70.14,44100.0,46.6444,46.6444,46.6179,46.6179,44100.0
2010-07-27 12:45:00,70.14,70.15,70.04,70.04,81300.0,46.6179,46.6245,46.5514,46.5514,81300.0
2010-07-27 12:50:00,70.04,70.08,69.99,70.04,107300.0,46.5514,46.578,46.5182,46.5514,107300.0
2010-07-27 12:55:00,70.05,70.08,70.02,70.05,59700.0,46.558,46.578,46.5381,46.558,59700.0
2010-07-27 13:00:00,70.06,70.12,70.05,70.12,58500.0,46.5647,46.6046,46.558,46.6046,58500.0
2010-07-27 13:05:00,70.12,70.14,70.1,70.13,36600.0,46.6046,46.6179,46.5913,46.6112,36600.0
2010-07-27 13:10:00,70.13,70.16,70.09,70.1,48000.0,46.6112,46.6311,46.5846,46.5913,48000.0
2010-07-27 13:15:00,70.1,70.12,70.05,70.09,67000.0,46.5913,46.6046,46.558,46.5846,67000.0
2010-07-27 13:20:00,70.09,70.14,70.06,70.13,54200.0,46.5846,46.6179,46.5647,46.6112,54200.0
2010-07-27 13:25:00,70.14,70.14,70.06,70.08,60200.0,46.6179,46.6179,46.5647,46.578,60200.0
2010-07-27 13:30:00,70.07,70.1,70.06,70.08,51600.0,46.5713,46.5913,46.5647,46.578,51600.0
2010-07-27 13:35:00,70.08,70.1,70.06,70.09,48800.0,46.578,46.5913,46.5647,46.5846,48800.0
2010-07-27 13:40:00,70.1,70.1,70.05,70.09,41900.0,46.5913,46.5913,46.558,46.5846,41900.0
2010-07-27 13:45:00,70.09,70.18,70.09,70.18,69300.0,46.5846,46.6444,46.5846,46.6444,69300.0
2010-07-27 13:50:00,70.18,70.2,70.15,70.16,41900.0,46.6444,46.6577,46.6245,46.6311,41900.0
2010-07-27 13:55:00,70.16,70.24,70.15,70.17,107500.0,46.6311,46.6843,46.6245,46.6378,107500.0
2010-07-27 14:00:00,70.17,70.26,70.16,70.17,53900.0,46.6378,46.6976,46.6311,46.6378,53900.0
2010-07-27 14:05:00,70.16,70.35,70.16,70.35,89500.0,46.6311,46.7574,46.6311,46.7574,89500.0
2010-07-27 14:10:00,70.35,70.38,70.3,70.38,70400.0,46.7574,46.7774,46.7242,46.7774,70400.0
2010-07-27 14:15:00,70.39,70.47,70.32,70.47,71300.0,46.784,46.8372,46.7375,46.8372,71300.0
2010-07-27 14:20:00,70.47,70.49,70.44,70.46,58100.0,46.8372,46.8505,46.8172,46.8305,58100.0
2010-07-27 14:25:00,70.46,70.48,70.43,70.46,45200.0,46.8305,46.8438,46.8106,46.8305,45200.0
2010-07-27 14:30:00,70.46,70.49,70.39,70.39,66600.0,46.8305,46.8505,46.784,46.784,66600.0
2010-07-27 14:35:00,70.4,70.42,70.36,70.39,48700.0,46.7907,46.804,46.7641,46.784,48700.0
2010-07-27 14:40:00,70.39,70.42,70.35,70.36,43700.0,46.784,46.804,46.7574,46.7641,43700.0
2010-07-27 14:45:00,70.37,70.41,70.34,70.39,54100.0,46.7707,46.7973,46.7508,46.784,54100.0
2010-07-27 14:50:00,70.4,70.41,70.25,70.25,76900.0,46.7907,46.7973,46.691,46.691,76900.0
2010-07-27 14:55:00,70.26,70.38,70.25,70.33,58400.0,46.6976,46.7774,46.691,46.7441,58400.0
2010-07-27 15:00:00,70.33,70.34,70.28,70.31,64400.0,46.7441,46.7508,46.7109,46.7308,64400.0
2010-07-27 15:05:00,70.31,70.45,70.3,70.41,78400.0,46.7308,46.8239,46.7242,46.7973,78400.0
2010-07-27 15:10:00,70.42,70.45,70.36,70.38,55200.0,46.804,46.8239,46.7641,46.7774,55200.0
2010-07-27 15:15:00,70.38,70.46,70.37,70.43,69600.0,46.7774,46.8305,46.7707,46.8106,69600.0
2010-07-27 15:20:00,70.44,70.5,70.42,70.46,83600.0,46.8172,46.8571,46.804,46.8305,83600.0
2010-07-27 15:25:00,70.46,70.5,70.45,70.49,98100.0,46.8305,46.8571,46.8239,46.8505,98100.0
2010-07-27 15:30:00,70.49,70.5,70.46,70.47,88700.0,46.8505,46.8571,46.8305,46.8372,88700.0
2010-07-27 15:35:00,70.47,70.49,70.42,70.43,83700.0,46.8372,46.8505,46.804,46.8106,83700.0
2010-07-27 15:40:00,70.42,70.46,70.4,70.4,86000.0,46.804,46.8305,46.7907,46.7907,86000.0
2010-07-27 15:45:00,70.4,70.44,70.32,70.33,146300.0,46.7907,46.8172,46.7375,46.7441,146300.0
2010-07-27 15:50:00,70.34,70.34,70.2,70.23,301900.0,46.7508,46.7508,46.6577,46.6777,301900.0
2010-07-27 15:55:00,70.24,70.39,70.23,70.35,353100.0,46.6843,46.784,46.6777,46.7574,353100.0
2010-07-28 09:30:00,70.21,70.38,70.05,70.25,119000.0,46.6644,46.7774,46.558,46.691,119000.0
2010-07-28 09:35:00,70.25,70.37,70.08,70.11,316100.0,46.691,46.7707,46.578,46.5979,316100.0
2010-07-28 09:40:00,70.11,70.17,70.03,70.06,71200.0,46.5979,46.6378,46.5447,46.5647,71200.0
2010-07-28 09:45:00,70.07,70.27,70.07,70.23,57100.0,46.5713,46.7043,46.5713,46.6777,57100.0
2010-07-28 09:50:00,70.24,70.29,70.11,70.11,65900.0,46.6843,46.7175,46.5979,46.5979,65900.0
2010-07-28 09:55:00,70.12,70.14,70.06,70.13,55600.0,46.6046,46.6179,46.5647,46.6112,55600.0
2010-07-28 10:00:00,70.14,70.21,70.1,70.19,52500.0,46.6179,46.6644,46.5913,46.6511,52500.0
2010-07-28 10:05:00,70.19,70.19,70.04,70.05,72800.0,46.6511,46.6511,46.5514,46.558,72800.0
2010-07-28 10:10:00,70.04,70.04,69.96,69.97,175400.0,46.5514,46.5514,46.4982,46.5049,175400.0
2010-07-28 10:15:00,69.97,70.01,69.93,70.0,125300.0,46.5049,46.5315,46.4783,46.5248,125300.0
2010-07-28 10:20:00,70.0,70.0,69.9,69.98,83800.0,46.5248,46.5248,46.4583,46.5115,83800.0
2010-07-28 10:25:00,69.98,70.08,69.98,70.03,104300.0,46.5115,46.578,46.5115,46.5447,104300.0
2010-07-28 10:30:00,70.02,70.03,69.96,70.0,81200.0,46.5381,46.5447,46.4982,46.5248,81200.0
2010-07-28 10:35:00,70.0,70.02,69.97,70.0,72300.0,46.5248,46.5381,46.5049,46.5248,72300.0
2010-07-28 10:40:00,70.0,70.09,69.99,70.08,76700.0,46.5248,46.5846,46.5182,46.578,76700.0
2010-07-28 10:45:00,70.07,70.1,69.99,70.0,104800.0,46.5713,46.5913,46.5182,46.5248,104800.0
2010-07-28 10:50:00,70.0,70.01,69.95,70.0,53000.0,46.5248,46.5315,46.4916,46.5248,53000.0
2010-07-28 10:55:00,70.0,70.02,69.95,69.96,58200.0,46.5248,46.5381,46.4916,46.4982,58200.0
2010-07-28 11:00:00,69.97,70.01,69.95,69.97,68600.0,46.5049,46.5315,46.4916,46.5049,68600.0
2010-07-28 11:05:00,69.97,69.99,69.93,69.94,52300.0,46.5049,46.5182,46.4783,46.4849,52300.0
2010-07-28 11:10:00,69.93,70.0,69.91,69.99,58200.0,46.4783,46.5248,46.465,46.5182,58200.0
2010-07-28 11:15:00,70.0,70.01,69.9,69.91,96000.0,46.5248,46.5315,46.4583,46.465,96000.0
2010-07-28 11:20:00,69.9,69.96,69.85,69.95,100700.0,46.4583,46.4982,46.4251,46.4916,100700.0
2010-07-28 11:25:00,69.95,69.98,69.9,69.91,61400.0,46.4916,46.5115,46.4583,46.465,61400.0
2010-07-28 11:30:00,69.91,69.91,69.86,69.87,68000.0,46.465,46.465,46.4318,46.4384,68000.0
2010-07-28 11:35:00,69.86,69.87,69.85,69.85,70200.0,46.4318,46.4384,46.4251,46.4251,70200.0
2010-07-28 11:40:00,69.85,69.85,69.74,69.77,89600.0,46.4251,46.4251,46.352,46.3719,89600.0
2010-07-28 11:45:00,69.78,69.81,69.68,69.69,91900.0,46.3786,46.3985,46.3121,46.3188,91900.0
2010-07-28 11:50:00,69.69,69.74,69.67,69.69,77100.0,46.3188,46.352,46.3055,46.3188,77100.0
2010-07-28 11:55:00,69.7,69.75,69.68,69.71,69600.0,46.3254,46.3586,46.3121,46.3321,69600.0
2010-07-28 12:00:00,69.71,69.72,69.67,69.71,66200.0,46.3321,46.3387,46.3055,46.3321,66200.0
2010-07-28 12:05:00,69.72,69.73,69.7,69.7,52800.0,46.3387,46.3454,46.3254,46.3254,52800.0
2010-07-28 12:10:00,69.69,69.72,69.68,69.69,59600.0,46.3188,46.3387,46.3121,46.3188,59600.0
2010-07-28 12:15:00,69.69,69.72,69.67,69.71,212000.0,46.3188,46.3387,46.3055,46.3321,212000.0
2010-07-28 12:20:00,69.71,69.73,69.7,69.7,40400.0,46.3321,46.3454,46.3254,46.3254,40400.0
2010-07-28 12:25:00,69.7,69.72,69.69,69.7,75100.0,46.3254,46.3387,46.3188,46.3254,75100.0
2010-07-28 12:30:00,69.7,69.73,69.69,69.72,39600.0,46.3254,46.3454,46.3188,46.3387,39600.0
2010-07-28 12:35:00,69.71,69.79,69.7,69.78,29900.0,46.3321,46.3852,46.3254,46.3786,29900.0
2010-07-28 12:40:00,69.78,69.83,69.78,69.83,40000.0,46.3786,46.4118,46.3786,46.4118,40000.0
2010-07-28 12:45:00,69.83,69.86,69.73,69.73,63200.0,46.4118,46.4318,46.3454,46.3454,63200.0
2010-07-28 12:50:00,69.72,69.82,69.7,69.8,53900.0,46.3387,46.4052,46.3254,46.3919,53900.0
2010-07-28 12:55:00,69.8,69.82,69.77,69.82,27600.0,46.3919,46.4052,46.3719,46.4052,27600.0
2010-07-28 13:00:00,69.82,69.87,69.81,69.86,48100.0,46.4052,46.4384,46.3985,46.4318,48100.0
2010-07-28 13:05:00,69.86,69.9,69.85,69.9,33700.0,46.4318,46.4583,46.4251,46.4583,33700.0
2010-07-28 13:10:00,69.91,69.94,69.85,69.87,52200.0,46.465,46.4849,46.4251,46.4384,52200.0
2010-07-28 13:15:00,69.87,69.87,69.8,69.8,35300.0,46.4384,46.4384,46.3919,46.3919,35300.0
2010-07-28 13:20:00,69.79,69.8,69.76,69.77,53500.0,46.3852,46.3919,46.3653,46.3719,53500.0
2010-07-28 13:25:00,69.77,69.82,69.75,69.82,35200.0,46.3719,46.4052,46.3586,46.4052,35200.0
2010-07-28 13:30:00,69.82,69.82,69.75,69.79,27900.0,46.4052,46.4052,46.3586,46.3852,27900.0
2010-07-28 13:35:00,69.79,69.79,69.75,69.75,25100.0,46.3852,46.3852,46.3586,46.3586,25100.0
2010-07-28 13:40:00,69.76,69.81,69.72,69.8,32500.0,46.3653,46.3985,46.3387,46.3919,32500.0
2010-07-28 13:45:00,69.81,69.88,69.8,69.86,38500.0,46.3985,46.445,46.3919,46.4318,38500.0
2010-07-28 13:50:00,69.86,69.93,69.84,69.91,35200.0,46.4318,46.4783,46.4185,46.465,35200.0
2010-07-28 13:55:00,69.91,69.92,69.86,69.88,94300.0,46.465,46.4716,46.4318,46.445,94300.0
2010-07-28 14:00:00,69.88,69.88,69.82,69.86,59100.0,46.445,46.445,46.4052,46.4318,59100.0
2010-07-28 14:05:00,69.86,69.87,69.83,69.84,51400.0,46.4318,46.4384,46.4118,46.4185,51400.0
2010-07-28 14:10:00,69.83,69.83,69.77,69.79,42500.0,46.4118,46.4118,46.3719,46.3852,42500.0
2010-07-28 14:15:00,69.79,69.79,69.66,69.66,85200.0,46.3852,46.3852,46.2988,46.2988,85200.0
2010-07-28 14:20:00,69.66,69.66,69.55,69.58,89200.0,46.2988,46.2988,46.2257,46.2457,89200.0
2010-07-28 14:25:00,69.6,69.6,69.48,69.48,138800.0,46.2589,46.2589,46.1792,46.1792,138800.0
2010-07-28 14:30:00,69.49,69.5,69.47,69.5,91300.0,46.1858,46.1925,46.1725,46.1925,91300.0
2010-07-28 14:35:00,69.5,69.5,69.43,69.45,66700.0,46.1925,46.1925,46.146,46.1593,66700.0
2010-07-28 14:40:00,69.44,69.5,69.38,69.39,68500.0,46.1526,46.1925,46.1127,46.1194,68500.0
2010-07-28 14:45:00,69.39,69.41,69.38,69.38,106000.0,46.1194,46.1327,46.1127,46.1127,106000.0
2010-07-28 14:50:00,69.38,69.5,69.38,69.47,118100.0,46.1127,46.1925,46.1127,46.1725,118100.0
2010-07-28 14:55:00,69.47,69.5,69.46,69.48,67800.0,46.1725,46.1925,46.1659,46.1792,67800.0
2010-07-28 15:00:00,69.48,69.5,69.43,69.44,83900.0,46.1792,46.1925,46.146,46.1526,83900.0
2010-07-28 15:05:00,69.44,69.5,69.4,69.42,75200.0,46.1526,46.1925,46.126,46.1393,75200.0
2010-07-28 15:10:00,69.41,69.46,69.38,69.41,86600.0,46.1327,46.1659,46.1127,46.1327,86600.0
2010-07-28 15:15:00,69.41,69.44,69.38,69.38,71300.0,46.1327,46.1526,46.1127,46.1127,71300.0
2010-07-28 15:20:00,69.38,69.49,69.37,69.49,156400.0,46.1127,46.1858,46.1061,46.1858,156400.0
2010-07-28 15:25:00,69.48,69.58,69.46,69.56,99000.0,46.1792,46.2457,46.1659,46.2324,99000.0
2010-07-28 15:30:00,69.57,69.66,69.56,69.65,144600.0,46.239,46.2988,46.2324,46.2922,144600.0
2010-07-28 15:35:00,69.65,69.66,69.61,69.61,59100.0,46.2922,46.2988,46.2656,46.2656,59100.0
2010-07-28 15:40:00,69.61,69.79,69.59,69.79,115300.0,46.2656,46.3852,46.2523,46.3852,115300.0
2010-07-28 15:45:00,69.79,69.81,69.69,69.78,142500.0,46.3852,46.3985,46.3188,46.3786,142500.0
2010-07-28 15:50:00,69.78,69.79,69.69,69.72,155500.0,46.3786,46.3852,46.3188,46.3387,155500.0
2010-07-28 15:55:00,69.71,69.79,69.7,69.77,230300.0,46.3321,46.3852,46.3254,46.3719,230300.0
2010-07-29 09:30:00,70.2,70.25,70.06,70.09,175100.0,46.6577,46.691,46.5647,46.5846,175100.0
2010-07-29 09:35:00,70.08,70.17,69.9,69.94,108200.0,46.578,46.6378,46.4583,46.4849,108200.0
2010-07-29 09:40:00,69.93,70.02,69.85,69.98,70300.0,46.4783,46.5381,46.4251,46.5115,70300.0
2010-07-29 09:45:00,70.0,70.03,69.96,69.99,62600.0,46.5248,46.5447,46.4982,46.5182,62600.0
2010-07-29 09:50:00,69.99,70.0,69.96,69.98,38600.0,46.5182,46.5248,46.4982,46.5115,38600.0
2010-07-29 09:55:00,69.99,70.03,69.94,70.02,55500.0,46.5182,46.5447,46.4849,46.5381,55500.0
2010-07-29 10:00:00,70.03,70.03,69.98,70.0,131300.0,46.5447,46.5447,46.5115,46.5248,131300.0
2010-07-29 10:05:00,69.97,70.0,69.95,69.95,91400.0,46.5049,46.5248,46.4916,46.4916,91400.0
2010-07-29 10:10:00,69.95,70.0,69.94,69.99,87700.0,46.4916,46.5248,46.4849,46.5182,87700.0
2010-07-29 10:15:00,69.99,70.0,69.94,69.98,41500.0,46.5182,46.5248,46.4849,46.5115,41500.0
2010-07-29 10:20:00,69.97,69.98,69.83,69.87,67100.0,46.5049,46.5115,46.4118,46.4384,67100.0
2010-07-29 10:25:00,69.87,69.94,69.78,69.89,70100.0,46.4384,46.4849,46.3786,46.4517,70100.0
2010-07-29 10:30:00,69.89,69.93,69.82,69.93,77300.0,46.4517,46.4783,46.4052,46.4783,77300.0
2010-07-29 10:35:00,69.93,70.04,69.93,69.94,101000.0,46.4783,46.5514,46.4783,46.4849,101000.0
2010-07-29 10:40:00,69.94,69.96,69.86,69.89,65500.0,46.4849,46.4982,46.4318,46.4517,65500.0
2010-07-29 10:45:00,69.89,69.92,69.88,69.92,42400.0,46.4517,46.4716,46.445,46.4716,42400.0
2010-07-29 10:50:00,69.92,70.01,69.91,69.98,51100.0,46.4716,46.5315,46.465,46.5115,51100.0
2010-07-29 10:55:00,69.97,69.97,69.91,69.92,68800.0,46.5049,46.5049,46.465,46.4716,68800.0
2010-07-29 11:00:00,69.92,69.93,69.83,69.83,45500.0,46.4716,46.4783,46.4118,46.4118,45500.0
2010-07-29 11:05:00,69.82,69.82,69.73,69.74,35200.0,46.4052,46.4052,46.3454,46.352,35200.0
2010-07-29 11:10:00,69.74,69.81,69.68,69.77,44200.0,46.352,46.3985,46.3121,46.3719,44200.0
2010-07-29 11:15:00,69.77,69.77,69.62,69.64,69200.0,46.3719,46.3719,46.2722,46.2855,69200.0
2010-07-29 11:20:00,69.64,69.64,69.51,69.61,78000.0,46.2855,46.2855,46.1991,46.2656,78000.0
2010-07-29 11:25:00,69.61,69.61,69.4,69.42,57200.0,46.2656,46.2656,46.126,46.1393,57200.0
2010-07-29 11:30:00,69.41,69.41,69.21,69.28,91000.0,46.1327,46.1327,45.9997,46.0463,91000.0
2010-07-29 11:35:00,69.28,69.28,69.2,69.24,68300.0,46.0463,46.0463,45.9931,46.0197,68300.0
2010-07-29 11:40:00,69.23,69.23,69.14,69.18,91100.0,46.013,46.013,45.9532,45.9798,91100.0
2010-07-29 11:45:00,69.18,69.23,69.14,69.22,38600.0,45.9798,46.013,45.9532,46.0064,38600.0
2010-07-29 11:50:00,69.23,69.25,69.07,69.08,43200.0,46.013,46.0263,45.9067,45.9133,43200.0
2010-07-29 11:55:00,69.08,69.11,69.02,69.06,54800.0,45.9133,45.9333,45.8735,45.9,54800.0
2010-07-29 12:00:00,69.06,69.09,68.95,68.98,97600.0,45.9,45.92,45.8269,45.8469,97600.0
2010-07-29 12:05:00,68.97,69.05,68.9,68.96,72500.0,45.8402,45.8934,45.7937,45.8336,72500.0
2010-07-29 12:10:00,68.96,69.04,68.95,69.01,65000.0,45.8336,45.8867,45.8269,45.8668,65000.0
2010-07-29 12:15:00,69.0,69.04,68.96,69.04,94800.0,45.8602,45.8867,45.8336,45.8867,94800.0
2010-07-29 12:20:00,69.04,69.07,69.04,69.07,25000.0,45.8867,45.9067,45.8867,45.9067,25000.0
2010-07-29 12:25:00,69.06,69.17,69.05,69.14,34100.0,45.9,45.9732,45.8934,45.9532,34100.0
2010-07-29 12:30:00,69.14,69.15,69.07,69.11,41900.0,45.9532,45.9599,45.9067,45.9333,41900.0
2010-07-29 12:35:00,69.11,69.2,69.07,69.11,42000.0,45.9333,45.9931,45.9067,45.9333,42000.0
2010-07-29 12:40:00,69.1,69.18,69.07,69.16,67100.0,45.9266,45.9798,45.9067,45.9665,67100.0
2010-07-29 12:45:00,69.17,69.2,69.11,69.13,39400.0,45.9732,45.9931,45.9333,45.9466,39400.0
2010-07-29 12:50:00,69.13,69.22,69.11,69.21,39100.0,45.9466,46.0064,45.9333,45.9997,39100.0
2010-07-29 12:55:00,69.2,69.22,69.17,69.19,27400.0,45.9931,46.0064,45.9732,45.9864,27400.0
2010-07-29 13:00:00,69.2,69.23,69.13,69.2,41500.0,45.9931,46.013,45.9466,45.9931,41500.0
2010-07-29 13:05:00,69.2,69.27,69.2,69.26,32900.0,45.9931,46.0396,45.9931,46.033,32900.0
2010-07-29 13:10:00,69.25,69.3,69.22,69.29,42500.0,46.0263,46.0596,46.0064,46.0529,42500.0
2010-07-29 13:15:00,69.29,69.31,69.25,69.29,33000.0,46.0529,46.0662,46.0263,46.0529,33000.0
2010-07-29 13:20:00,69.29,69.32,69.2,69.21,18600.0,46.0529,46.0728,45.9931,45.9997,18600.0
2010-07-29 13:25:00,69.21,69.33,69.19,69.33,36600.0,45.9997,46.0795,45.9864,46.0795,36600.0
2010-07-29 13:30:00,69.33,69.39,69.31,69.34,55000.0,46.0795,46.1194,46.0662,46.0861,55000.0
2010-07-29 13:35:00,69.34,69.47,69.34,69.41,70200.0,46.0861,46.1725,46.0861,46.1327,70200.0
2010-07-29 13:40:00,69.42,69.52,69.4,69.46,35800.0,46.1393,46.2058,46.126,46.1659,35800.0
2010-07-29 13:45:00,69.47,69.5,69.45,69.49,30100.0,46.1725,46.1925,46.1593,46.1858,30100.0
2010-07-29 13:50:00,69.49,69.52,69.44,69.47,30800.0,46.1858,46.2058,46.1526,46.1725,30800.0
2010-07-29 13:55:00,69.48,69.49,69.46,69.46,17500.0,46.1792,46.1858,46.1659,46.1659,17500.0
2010-07-29 14:00:00,69.47,69.52,69.43,69.43,29300.0,46.1725,46.2058,46.146,46.146,29300.0
2010-07-29 14:05:00,69.43,69.43,69.32,69.32,26700.0,46.146,46.146,46.0728,46.0728,26700.0
2010-07-29 14:10:00,69.31,69.38,69.29,69.37,25100.0,46.0662,46.1127,46.0529,46.1061,25100.0
2010-07-29 14:15:00,69.37,69.4,69.33,69.4,23400.0,46.1061,46.126,46.0795,46.126,23400.0
2010-07-29 14:20:00,69.4,69.47,69.4,69.4,28700.0,46.126,46.1725,46.126,46.126,28700.0
2010-07-29 14:25:00,69.39,69.48,69.37,69.43,35200.0,46.1194,46.1792,46.1061,46.146,35200.0
2010-07-29 14:30:00,69.42,69.46,69.34,69.34,68400.0,46.1393,46.1659,46.0861,46.0861,68400.0
2010-07-29 14:35:00,69.35,69.46,69.35,69.42,68000.0,46.0928,46.1659,46.0928,46.1393,68000.0
2010-07-29 14:40:00,69.42,69.53,69.4,69.4,91700.0,46.1393,46.2124,46.126,46.126,91700.0
2010-07-29 14:45:00,69.4,69.57,69.4,69.53,33300.0,46.126,46.239,46.126,46.2124,33300.0
2010-07-29 14:50:00,69.54,69.61,69.54,69.57,48100.0,46.2191,46.2656,46.2191,46.239,48100.0
2010-07-29 14:55:00,69.56,69.64,69.55,69.62,74300.0,46.2324,46.2855,46.2257,46.2722,74300.0
2010-07-29 15:00:00,69.62,69.62,69.55,69.58,71800.0,46.2722,46.2722,46.2257,46.2457,71800.0
2010-07-29 15:05:00,69.59,69.59,69.54,69.58,88300.0,46.2523,46.2523,46.2191,46.2457,88300.0
2010-07-29 15:10:00,69.58,69.68,69.58,69.67,58300.0,46.2457,46.3121,46.2457,46.3055,58300.0
2010-07-29 15:15:00,69.66,69.72,69.62,69.67,57900.0,46.2988,46.3387,46.2722,46.3055,57900.0
2010-07-29 15:20:00,69.68,69.68,69.6,69.68,57400.0,46.3121,46.3121,46.2589,46.3121,57400.0
2010-07-29 15:25:00,69.69,69.69,69.6,69.63,61400.0,46.3188,46.3188,46.2589,46.2789,61400.0
2010-07-29 15:30:00,69.63,69.64,69.48,69.54,77800.0,46.2789,46.2855,46.1792,46.2191,77800.0
2010-07-29 15:35:00,69.55,69.6,69.52,69.52,57300.0,46.2257,46.2589,46.2058,46.2058,57300.0
2010-07-29 15:40:00,69.52,69.53,69.42,69.52,95600.0,46.2058,46.2124,46.1393,46.2058,95600.0
2010-07-29 15:45:00,69.51,69.52,69.35,69.37,135600.0,46.1991,46.2058,46.0928,46.1061,135600.0
2010-07-29 15:50:00,69.37,69.46,69.36,69.44,96300.0,46.1061,46.1659,46.0994,46.1526,96300.0
2010-07-29 15:55:00,69.43,69.5,69.38,69.4,168300.0,46.146,46.1925,46.1127,46.126,168300.0
2010-07-30 09:30:00,68.92,69.01,68.76,68.83,155700.0,45.807,45.8668,45.7007,45.7472,155700.0
2010-07-30 09:35:00,68.84,68.85,68.62,68.63,95200.0,45.7538,45.7605,45.6076,45.6142,95200.0
2010-07-30 09:40:00,68.63,69.3,68.59,68.86,202000.0,45.6142,46.0596,45.5877,45.7671,202000.0
2010-07-30 09:45:00,68.85,69.04,68.78,68.91,156900.0,45.7605,45.8867,45.7139,45.8003,156900.0
2010-07-30 09:50:00,68.9,68.99,68.78,68.85,65600.0,45.7937,45.8535,45.7139,45.7605,65600.0
2010-07-30 09:55:00,68.86,69.21,68.84,68.98,131100.0,45.7671,45.9997,45.7538,45.8469,131100.0
2010-07-30 10:00:00,68.99,69.18,68.93,69.13,79900.0,45.8535,45.9798,45.8136,45.9466,79900.0
2010-07-30 10:05:00,69.14,69.24,69.13,69.14,61100.0,45.9532,46.0197,45.9466,45.9532,61100.0
2010-07-30 10:10:00,69.14,69.25,69.13,69.25,41100.0,45.9532,46.0263,45.9466,46.0263,41100.0
2010-07-30 10:15:00,69.24,69.28,69.08,69.11,54800.0,46.0197,46.0463,45.9133,45.9333,54800.0
2010-07-30 10:20:00,69.1,69.25,69.09,69.23,55600.0,45.9266,46.0263,45.92,46.013,55600.0
2010-07-30 10:25:00,69.22,69.26,69.18,69.25,44800.0,46.0064,46.033,45.9798,46.0263,44800.0
2010-07-30 10:30:00,69.25,69.35,69.25,69.29,67600.0,46.0263,46.0928,46.0263,46.0529,67600.0
2010-07-30 10:35:00,69.29,69.38,69.29,69.38,69400.0,46.0529,46.1127,46.0529,46.1127,69400.0
2010-07-30 10:40:00,69.38,69.59,69.37,69.54,63300.0,46.1127,46.2523,46.1061,46.2191,63300.0
2010-07-30 10:45:00,69.55,69.64,69.54,69.55,70700.0,46.2257,46.2855,46.2191,46.2257,70700.0
2010-07-30 10:50:00,69.54,69.55,69.34,69.34,49800.0,46.2191,46.2257,46.0861,46.0861,49800.0
2010-07-30 10:55:00,69.35,69.5,69.35,69.48,34700.0,46.0928,46.1925,46.0928,46.1792,34700.0
2010-07-30 11:00:00,69.49,69.53,69.42,69.53,41500.0,46.1858,46.2124,46.1393,46.2124,41500.0
2010-07-30 11:05:00,69.52,69.54,69.47,69.5,30500.0,46.2058,46.2191,46.1725,46.1925,30500.0
2010-07-30 11:10:00,69.5,69.56,69.47,69.54,99700.0,46.1925,46.2324,46.1725,46.2191,99700.0
2010-07-30 11:15:00,69.54,69.55,69.47,69.5,61800.0,46.2191,46.2257,46.1725,46.1925,61800.0
2010-07-30 11:20:00,69.49,69.51,69.4,69.43,44700.0,46.1858,46.1991,46.126,46.146,44700.0
2010-07-30 11:25:00,69.42,69.43,69.33,69.34,33400.0,46.1393,46.146,46.0795,46.0861,33400.0
2010-07-30 11:30:00,69.35,69.39,69.31,69.32,36500.0,46.0928,46.1194,46.0662,46.0728,36500.0
2010-07-30 11:35:00,69.32,69.4,69.3,69.4,42600.0,46.0728,46.126,46.0596,46.126,42600.0
2010-07-30 11:40:00,69.39,69.46,69.38,69.4,32200.0,46.1194,46.1659,46.1127,46.126,32200.0
2010-07-30 11:45:00,69.4,69.51,69.4,69.46,62000.0,46.126,46.1991,46.126,46.1659,62000.0
2010-07-30 11:50:00,69.46,69.53,69.44,69.49,31600.0,46.1659,46.2124,46.1526,46.1858,31600.0
2010-07-30 11:55:00,69.48,69.57,69.43,69.55,31400.0,46.1792,46.239,46.146,46.2257,31400.0
2010-07-30 12:00:00,69.56,69.6,69.48,69.5,30600.0,46.2324,46.2589,46.1792,46.1925,30600.0
2010-07-30 12:05:00,69.5,69.53,69.43,69.47,34000.0,46.1925,46.2124,46.146,46.1725,34000.0
2010-07-30 12:10:00,69.47,69.5,69.39,69.49,47000.0,46.1725,46.1925,46.1194,46.1858,47000.0
2010-07-30 12:15:00,69.48,69.52,69.44,69.5,60300.0,46.1792,46.2058,46.1526,46.1925,60300.0
2010-07-30 12:20:00,69.5,69.55,69.48,69.54,43900.0,46.1925,46.2257,46.1792,46.2191,43900.0
2010-07-30 12:25:00,69.54,69.61,69.52,69.57,34500.0,46.2191,46.2656,46.2058,46.239,34500.0
2010-07-30 12:30:00,69.58,69.58,69.41,69.48,34800.0,46.2457,46.2457,46.1327,46.1792,34800.0
2010-07-30 12:35:00,69.48,69.49,69.42,69.47,31200.0,46.1792,46.1858,46.1393,46.1725,31200.0
2010-07-30 12:40:00,69.48,69.56,69.48,69.54,43500.0,46.1792,46.2324,46.1792,46.2191,43500.0
2010-07-30 12:45:00,69.54,69.58,69.52,69.53,28600.0,46.2191,46.2457,46.2058,46.2124,28600.0
2010-07-30 12:50:00,69.54,69.54,69.48,69.5,20000.0,46.2191,46.2191,46.1792,46.1925,20000.0
2010-07-30 12:55:00,69.5,69.59,69.5,69.58,21900.0,46.1925,46.2523,46.1925,46.2457,21900.0
2010-07-30 13:00:00,69.57,69.57,69.45,69.45,27600.0,46.239,46.239,46.1593,46.1593,27600.0
2010-07-30 13:05:00,69.46,69.51,69.46,69.5,16600.0,46.1659,46.1991,46.1659,46.1925,16600.0
2010-07-30 13:10:00,69.49,69.5,69.41,69.42,23400.0,46.1858,46.1925,46.1327,46.1393,23400.0
2010-07-30 13:15:00,69.41,69.42,69.26,69.28,43300.0,46.1327,46.1393,46.033,46.0463,43300.0
2010-07-30 13:20:00,69.28,69.32,69.23,69.26,35500.0,46.0463,46.0728,46.013,46.033,35500.0
2010-07-30 13:25:00,69.27,69.31,69.26,69.27,48000.0,46.0396,46.0662,46.033,46.0396,48000.0
2010-07-30 13:30:00,69.26,69.27,69.23,69.25,31900.0,46.033,46.0396,46.013,46.0263,31900.0
2010-07-30 13:35:00,69.25,69.27,69.18,69.2,35600.0,46.0263,46.0396,45.9798,45.9931,35600.0
2010-07-30 13:40:00,69.21,69.26,69.2,69.24,27000.0,45.9997,46.033,45.9931,46.0197,27000.0
2010-07-30 13:45:00,69.24,69.31,69.23,69.3,25300.0,46.0197,46.0662,46.013,46.0596,25300.0
2010-07-30 13:50:00,69.29,69.35,69.29,69.33,23200.0,46.0529,46.0928,46.0529,46.0795,23200.0
2010-07-30 13:55:00,69.33,69.34,69.2,69.23,60500.0,46.0795,46.0861,45.9931,46.013,60500.0
2010-07-30 14:00:00,69.24,69.26,69.2,69.22,54500.0,46.0197,46.033,45.9931,46.0064,54500.0
2010-07-30 14:05:00,69.23,69.29,69.22,69.28,29400.0,46.013,46.0529,46.0064,46.0463,29400.0
2010-07-30 14:10:00,69.28,69.42,69.28,69.42,37100.0,46.0463,46.1393,46.0463,46.1393,37100.0
2010-07-30 14:15:00,69.41,69.52,69.41,69.51,45000.0,46.1327,46.2058,46.1327,46.1991,45000.0
2010-07-30 14:20:00,69.5,69.58,69.5,69.54,49100.0,46.1925,46.2457,46.1925,46.2191,49100.0
2010-07-30 14:25:00,69.54,69.59,69.53,69.57,43200.0,46.2191,46.2523,46.2124,46.239,43200.0
2010-07-30 14:30:00,69.58,69.59,69.53,69.57,44000.0,46.2457,46.2523,46.2124,46.239,44000.0
2010-07-30 14:35:00,69.57,69.58,69.51,69.52,29000.0,46.239,46.2457,46.1991,46.2058,29000.0
2010-07-30 14:40:00,69.52,69.69,69.51,69.66,68900.0,46.2058,46.3188,46.1991,46.2988,68900.0
2010-07-30 14:45:00,69.66,69.69,69.64,69.67,53500.0,46.2988,46.3188,46.2855,46.3055,53500.0
2010-07-30 14:50:00,69.66,69.68,69.61,69.66,47000.0,46.2988,46.3121,46.2656,46.2988,47000.0
2010-07-30 14:55:00,69.67,69.69,69.6,69.64,63400.0,46.3055,46.3188,46.2589,46.2855,63400.0
2010-07-30 15:00:00,69.64,69.65,69.61,69.64,66000.0,46.2855,46.2922,46.2656,46.2855,66000.0
2010-07-30 15:05:00,69.64,69.69,69.62,69.69,45100.0,46.2855,46.3188,46.2722,46.3188,45100.0
2010-07-30 15:10:00,69.69,69.75,69.69,69.75,40700.0,46.3188,46.3586,46.3188,46.3586,40700.0
2010-07-30 15:15:00,69.75,69.86,69.75,69.81,111800.0,46.3586,46.4318,46.3586,46.3985,111800.0
2010-07-30 15:20:00,69.81,69.92,69.79,69.9,119200.0,46.3985,46.4716,46.3852,46.4583,119200.0
2010-07-30 15:25:00,69.89,69.92,69.83,69.89,100100.0,46.4517,46.4716,46.4118,46.4517,100100.0
2010-07-30 15:30:00,69.9,69.97,69.85,69.9,124200.0,46.4583,46.5049,46.4251,46.4583,124200.0
2010-07-30 15:35:00,69.89,69.9,69.84,69.85,83400.0,46.4517,46.4583,46.4185,46.4251,83400.0
2010-07-30 15:40:00,69.84,69.94,69.84,69.91,127900.0,46.4185,46.4849,46.4185,46.465,127900.0
2010-07-30 15:45:00,69.9,69.98,69.85,69.86,187500.0,46.4583,46.5115,46.4251,46.4318,187500.0
2010-07-30 15:50:00,69.86,69.9,69.81,69.83,124800.0,46.4318,46.4583,46.3985,46.4118,124800.0
2010-07-30 15:55:00,69.83,69.87,69.72,69.73,287400.0,46.4118,46.4384,46.3387,46.3454,287400.0
2010-08-02 09:30:00,70.5,70.5,70.21,70.4,137300.0,46.8571,46.8571,46.6644,46.7907,137300.0
2010-08-02 09:35:00,70.4,70.49,70.24,70.28,126800.0,46.7907,46.8505,46.6843,46.7109,126800.0
2010-08-02 09:40:00,70.29,70.29,70.08,70.16,48700.0,46.7175,46.7175,46.578,46.6311,48700.0
2010-08-02 09:45:00,70.14,70.16,70.02,70.05,65500.0,46.6179,46.6311,46.5381,46.558,65500.0
2010-08-02 09:50:00,70.05,70.06,69.97,69.98,62100.0,46.558,46.5647,46.5049,46.5115,62100.0
2010-08-02 09:55:00,69.97,70.0,69.95,69.96,72600.0,46.5049,46.5248,46.4916,46.4982,72600.0
2010-08-02 10:00:00,69.95,70.15,69.95,70.02,240000.0,46.4916,46.6245,46.4916,46.5381,240000.0
2010-08-02 10:05:00,70.02,70.12,70.01,70.08,192500.0,46.5381,46.6046,46.5315,46.578,192500.0
2010-08-02 10:10:00,70.09,70.15,70.07,70.15,63900.0,46.5846,46.6245,46.5713,46.6245,63900.0
2010-08-02 10:15:00,70.15,70.16,70.12,70.14,77200.0,46.6245,46.6311,46.6046,46.6179,77200.0
2010-08-02 10:20:00,70.13,70.19,70.13,70.18,166700.0,46.6112,46.6511,46.6112,46.6444,166700.0
2010-08-02 10:25:00,70.18,70.2,70.15,70.15,63600.0,46.6444,46.6577,46.6245,46.6245,63600.0
2010-08-02 10:30:00,70.16,70.18,70.11,70.12,61800.0,46.6311,46.6444,46.5979,46.6046,61800.0
2010-08-02 10:35:00,70.12,70.17,70.09,70.12,71800.0,46.6046,46.6378,46.5846,46.6046,71800.0
2010-08-02 10:40:00,70.13,70.13,70.05,70.11,49300.0,46.6112,46.6112,46.558,46.5979,49300.0
2010-08-02 10:45:00,70.1,70.13,70.05,70.07,70900.0,46.5913,46.6112,46.558,46.5713,70900.0
2010-08-02 10:50:00,70.07,70.09,70.05,70.07,41600.0,46.5713,46.5846,46.558,46.5713,41600.0
2010-08-02 10:55:00,70.08,70.09,70.06,70.07,56200.0,46.578,46.5846,46.5647,46.5713,56200.0
2010-08-02 11:00:00,70.08,70.1,70.05,70.09,33100.0,46.578,46.5913,46.558,46.5846,33100.0
2010-08-02 11:05:00,70.1,70.12,70.08,70.08,42400.0,46.5913,46.6046,46.578,46.578,42400.0
2010-08-02 11:10:00,70.09,70.12,70.05,70.05,204300.0,46.5846,46.6046,46.558,46.558,204300.0
2010-08-02 11:15:00,70.06,70.06,70.0,70.04,41700.0,46.5647,46.5647,46.5248,46.5514,41700.0
2010-08-02 11:20:00,70.03,70.05,70.0,70.01,99000.0,46.5447,46.558,46.5248,46.5315,99000.0
2010-08-02 11:25:00,70.0,70.02,69.93,69.96,60000.0,46.5248,46.5381,46.4783,46.4982,60000.0
2010-08-02 11:30:00,69.97,70.15,69.97,70.11,57900.0,46.5049,46.6245,46.5049,46.5979,57900.0
2010-08-02 11:35:00,70.11,70.15,70.11,70.15,57100.0,46.5979,46.6245,46.5979,46.6245,57100.0
2010-08-02 11:40:00,70.14,70.15,70.11,70.11,36700.0,46.6179,46.6245,46.5979,46.5979,36700.0
2010-08-02 11:45:00,70.12,70.15,70.1,70.1,38500.0,46.6046,46.6245,46.5913,46.5913,38500.0
2010-08-02 11:50:00,70.11,70.15,70.09,70.13,22800.0,46.5979,46.6245,46.5846,46.6112,22800.0
2010-08-02 11:55:00,70.13,70.14,70.11,70.12,16600.0,46.6112,46.6179,46.5979,46.6046,16600.0
2010-08-02 12:00:00,70.12,70.14,70.12,70.13,21800.0,46.6046,46.6179,46.6046,46.6112,21800.0
2010-08-02 12:05:00,70.13,70.13,70.1,70.1,21900.0,46.6112,46.6112,46.5913,46.5913,21900.0
2010-08-02 12:10:00,70.1,70.11,70.07,70.08,21700.0,46.5913,46.5979,46.5713,46.578,21700.0
2010-08-02 12:15:00,70.07,70.1,70.05,70.05,21700.0,46.5713,46.5913,46.558,46.558,21700.0
2010-08-02 12:20:00,70.05,70.1,70.05,70.06,18500.0,46.558,46.5913,46.558,46.5647,18500.0
2010-08-02 12:25:00,70.06,70.11,70.03,70.03,17400.0,46.5647,46.5979,46.5447,46.5447,17400.0
2010-08-02 12:30:00,70.03,70.06,70.01,70.02,20300.0,46.5447,46.5647,46.5315,46.5381,20300.0
2010-08-02 12:35:00,70.02,70.02,69.96,69.98,19700.0,46.5381,46.5381,46.4982,46.5115,19700.0
2010-08-02 12:40:00,69.98,70.04,69.96,70.03,15400.0,46.5115,46.5514,46.4982,46.5447,15400.0
2010-08-02 12:45:00,70.03,70.05,69.97,69.97,25900.0,46.5447,46.558,46.5049,46.5049,25900.0
2010-08-02 12:50:00,69.97,70.03,69.93,70.03,21400.0,46.5049,46.5447,46.4783,46.5447,21400.0
2010-08-02 12:55:00,70.04,70.08,70.02,70.07,31800.0,46.5514,46.578,46.5381,46.5713,31800.0
2010-08-02 13:00:00,70.08,70.15,70.07,70.11,25300.0,46.578,46.6245,46.5713,46.5979,25300.0
2010-08-02 13:05:00,70.12,70.13,70.09,70.09,22500.0,46.6046,46.6112,46.5846,46.5846,22500.0
2010-08-02 13:10:00,70.09,70.14,70.08,70.13,28600.0,46.5846,46.6179,46.578,46.6112,28600.0
2010-08-02 13:15:00,70.12,70.13,70.09,70.1,17300.0,46.6046,46.6112,46.5846,46.5913,17300.0
2010-08-02 13:20:00,70.1,70.17,70.1,70.15,46800.0,46.5913,46.6378,46.5913,46.6245,46800.0
2010-08-02 13:25:00,70.15,70.15,70.11,70.11,23600.0,46.6245,46.6245,46.5979,46.5979,23600.0
2010-08-02 13:30:00,70.11,70.11,70.04,70.07,20600.0,46.5979,46.5979,46.5514,46.5713,20600.0
2010-08-02 13:35:00,70.08,70.13,70.06,70.13,26400.0,46.578,46.6112,46.5647,46.6112,26400.0
2010-08-02 13:40:00,70.13,70.16,70.12,70.13,42300.0,46.6112,46.6311,46.6046,46.6112,42300.0
2010-08-02 13:45:00,70.12,70.13,70.08,70.08,19100.0,46.6046,46.6112,46.578,46.578,19100.0
2010-08-02 13:50:00,70.08,70.13,70.07,70.12,39400.0,46.578,46.6112,46.5713,46.6046,39400.0
2010-08-02 13:55:00,70.12,70.12,70.08,70.08,16700.0,46.6046,46.6046,46.578,46.578,16700.0
2010-08-02 14:00:00,70.08,70.1,70.06,70.06,32000.0,46.578,46.5913,46.5647,46.5647,32000.0
2010-08-02 14:05:00,70.07,70.09,70.05,70.06,24200.0,46.5713,46.5846,46.558,46.5647,24200.0
2010-08-02 14:10:00,70.05,70.1,70.05,70.09,45600.0,46.558,46.5913,46.558,46.5846,45600.0
2010-08-02 14:15:00,70.09,70.11,70.07,70.07,42000.0,46.5846,46.5979,46.5713,46.5713,42000.0
2010-08-02 14:20:00,70.06,70.07,70.03,70.05,17600.0,46.5647,46.5713,46.5447,46.558,17600.0
2010-08-02 14:25:00,70.04,70.05,70.03,70.03,17800.0,46.5514,46.558,46.5447,46.5447,17800.0
2010-08-02 14:30:00,70.04,70.15,70.03,70.11,161600.0,46.5514,46.6245,46.5447,46.5979,161600.0
2010-08-02 14:35:00,70.13,70.14,70.1,70.12,68500.0,46.6112,46.6179,46.5913,46.6046,68500.0
2010-08-02 14:40:00,70.12,70.14,70.1,70.11,62900.0,46.6046,46.6179,46.5913,46.5979,62900.0
2010-08-02 14:45:00,70.11,70.11,70.08,70.09,37100.0,46.5979,46.5979,46.578,46.5846,37100.0
2010-08-02 14:50:00,70.08,70.11,70.08,70.09,55600.0,46.578,46.5979,46.578,46.5846,55600.0
2010-08-02 14:55:00,70.08,70.14,70.08,70.12,145300.0,46.578,46.6179,46.578,46.6046,145300.0
2010-08-02 15:00:00,70.13,70.14,70.08,70.1,65000.0,46.6112,46.6179,46.578,46.5913,65000.0
2010-08-02 15:05:00,70.11,70.18,70.1,70.17,54900.0,46.5979,46.6444,46.5913,46.6378,54900.0
2010-08-02 15:10:00,70.16,70.17,70.13,70.14,46000.0,46.6311,46.6378,46.6112,46.6179,46000.0
2010-08-02 15:15:00,70.14,70.21,70.13,70.21,68000.0,46.6179,46.6644,46.6112,46.6644,68000.0
2010-08-02 15:20:00,70.22,70.32,70.21,70.31,94000.0,46.671,46.7375,46.6644,46.7308,94000.0
2010-08-02 15:25:00,70.3,70.31,70.26,70.29,59200.0,46.7242,46.7308,46.6976,46.7175,59200.0
2010-08-02 15:30:00,70.3,70.31,70.23,70.31,102700.0,46.7242,46.7308,46.6777,46.7308,102700.0
2010-08-02 15:35:00,70.3,70.3,70.23,70.23,82600.0,46.7242,46.7242,46.6777,46.6777,82600.0
2010-08-02 15:40:00,70.24,70.31,70.21,70.3,105900.0,46.6843,46.7308,46.6644,46.7242,105900.0
2010-08-02 15:45:00,70.3,70.33,70.25,70.25,114300.0,46.7242,46.7441,46.691,46.691,114300.0
2010-08-02 15:50:00,70.25,70.31,70.24,70.3,175700.0,46.691,46.7308,46.6843,46.7242,175700.0
2010-08-02 15:55:00,70.31,70.31,70.18,70.22,515400.0,46.7308,46.7308,46.6444,46.671,515400.0
2010-08-03 09:30:00,70.21,70.33,70.06,70.09,100000.0,46.6644,46.7441,46.5647,46.5846,100000.0
2010-08-03 09:35:00,70.09,70.38,70.09,70.24,78300.0,46.5846,46.7774,46.5846,46.6843,78300.0
2010-08-03 09:40:00,70.23,70.29,70.15,70.24,68700.0,46.6777,46.7175,46.6245,46.6843,68700.0
2010-08-03 09:45:00,70.25,70.35,70.22,70.34,81800.0,46.691,46.7574,46.671,46.7508,81800.0
2010-08-03 09:50:00,70.34,70.34,70.23,70.24,38900.0,46.7508,46.7508,46.6777,46.6843,38900.0
2010-08-03 09:55:00,70.23,70.35,70.18,70.3,53900.0,46.6777,46.7574,46.6444,46.7242,53900.0
2010-08-03 10:00:00,70.29,70.32,70.08,70.12,94300.0,46.7175,46.7375,46.578,46.6046,94300.0
2010-08-03 10:05:00,70.11,70.19,70.07,70.08,59600.0,46.5979,46.6511,46.5713,46.578,59600.0
2010-08-03 10:10:00,70.09,70.11,70.06,70.07,63300.0,46.5846,46.5979,46.5647,46.5713,63300.0
2010-08-03 10:15:00,70.07,70.18,70.06,70.16,63300.0,46.5713,46.6444,46.5647,46.6311,63300.0
2010-08-03 10:20:00,70.16,70.18,70.08,70.09,171200.0,46.6311,46.6444,46.578,46.5846,171200.0
2010-08-03 10:25:00,70.09,70.1,70.07,70.08,52600.0,46.5846,46.5913,46.5713,46.578,52600.0
2010-08-03 10:30:00,70.07,70.25,70.07,70.24,69600.0,46.5713,46.691,46.5713,46.6843,69600.0
2010-08-03 10:35:00,70.24,70.27,70.14,70.2,56700.0,46.6843,46.7043,46.6179,46.6577,56700.0
2010-08-03 10:40:00,70.19,70.27,70.16,70.26,45500.0,46.6511,46.7043,46.6311,46.6976,45500.0
2010-08-03 10:45:00,70.26,70.4,70.25,70.39,72900.0,46.6976,46.7907,46.691,46.784,72900.0
2010-08-03 10:50:00,70.4,70.41,70.34,70.35,38100.0,46.7907,46.7973,46.7508,46.7574,38100.0
2010-08-03 10:55:00,70.34,70.43,70.31,70.35,128600.0,46.7508,46.8106,46.7308,46.7574,128600.0
2010-08-03 11:00:00,70.36,70.39,70.29,70.29,59800.0,46.7641,46.784,46.7175,46.7175,59800.0
2010-08-03 11:05:00,70.29,70.29,70.2,70.2,50300.0,46.7175,46.7175,46.6577,46.6577,50300.0
2010-08-03 11:10:00,70.21,70.3,70.18,70.3,58200.0,46.6644,46.7242,46.6444,46.7242,58200.0
2010-08-03 11:15:00,70.29,70.36,70.26,70.36,34000.0,46.7175,46.7641,46.6976,46.7641,34000.0
2010-08-03 11:20:00,70.37,70.44,70.37,70.43,30900.0,46.7707,46.8172,46.7707,46.8106,30900.0
2010-08-03 11:25:00,70.42,70.48,70.36,70.4,69900.0,46.804,46.8438,46.7641,46.7907,69900.0
2010-08-03 11:30:00,70.4,70.49,70.39,70.49,39000.0,46.7907,46.8505,46.784,46.8505,39000.0
2010-08-03 11:35:00,70.48,70.55,70.48,70.53,36300.0,46.8438,46.8904,46.8438,46.8771,36300.0
2010-08-03 11:40:00,70.52,70.54,70.49,70.51,24100.0,46.8704,46.8837,46.8505,46.8638,24100.0
2010-08-03 11:45:00,70.5,70.51,70.44,70.45,38300.0,46.8571,46.8638,46.8172,46.8239,38300.0
2010-08-03 11:50:00,70.45,70.5,70.45,70.5,20900.0,46.8239,46.8571,46.8239,46.8571,20900.0
2010-08-03 11:55:00,70.5,70.53,70.44,70.53,90700.0,46.8571,46.8771,46.8172,46.8771,90700.0
2010-08-03 12:00:00,70.52,70.54,70.47,70.49,33200.0,46.8704,46.8837,46.8372,46.8505,33200.0
2010-08-03 12:05:00,70.49,70.52,70.47,70.5,13700.0,46.8505,46.8704,46.8372,46.8571,13700.0
2010-08-03 12:10:00,70.51,70.51,70.46,70.48,26900.0,46.8638,46.8638,46.8305,46.8438,26900.0
2010-08-03 12:15:00,70.49,70.49,70.37,70.4,39500.0,46.8505,46.8505,46.7707,46.7907,39500.0
2010-08-03 12:20:00,70.4,70.46,70.4,70.46,16400.0,46.7907,46.8305,46.7907,46.8305,16400.0
2010-08-03 12:25:00,70.46,70.48,70.37,70.44,94100.0,46.8305,46.8438,46.7707,46.8172,94100.0
2010-08-03 12:30:00,70.44,70.48,70.44,70.46,38000.0,46.8172,46.8438,46.8172,46.8305,38000.0
2010-08-03 12:35:00,70.46,70.5,70.41,70.5,68500.0,46.8305,46.8571,46.7973,46.8571,68500.0
2010-08-03 12:40:00,70.51,70.55,70.46,70.54,68300.0,46.8638,46.8904,46.8305,46.8837,68300.0
2010-08-03 12:45:00,70.52,70.53,70.43,70.47,23400.0,46.8704,46.8771,46.8106,46.8372,23400.0
2010-08-03 12:50:00,70.47,70.58,70.47,70.58,19800.0,46.8372,46.9103,46.8372,46.9103,19800.0
2010-08-03 12:55:00,70.57,70.62,70.57,70.59,42700.0,46.9036,46.9369,46.9036,46.9169,42700.0
2010-08-03 13:00:00,70.59,70.59,70.49,70.49,33900.0,46.9169,46.9169,46.8505,46.8505,33900.0
2010-08-03 13:05:00,70.49,70.49,70.44,70.48,20600.0,46.8505,46.8505,46.8172,46.8438,20600.0
2010-08-03 13:10:00,70.48,70.55,70.48,70.5,36100.0,46.8438,46.8904,46.8438,46.8571,36100.0
2010-08-03 13:15:00,70.5,70.59,70.46,70.57,72000.0,46.8571,46.9169,46.8305,46.9036,72000.0
2010-08-03 13:20:00,70.57,70.59,70.56,70.57,32500.0,46.9036,46.9169,46.897,46.9036,32500.0
2010-08-03 13:25:00,70.57,70.62,70.56,70.58,22800.0,46.9036,46.9369,46.897,46.9103,22800.0
2010-08-03 13:30:00,70.57,70.62,70.57,70.62,27500.0,46.9036,46.9369,46.9036,46.9369,27500.0
2010-08-03 13:35:00,70.62,70.62,70.54,70.55,20800.0,46.9369,46.9369,46.8837,46.8904,20800.0
2010-08-03 13:40:00,70.54,70.57,70.54,70.55,15700.0,46.8837,46.9036,46.8837,46.8904,15700.0
2010-08-03 13:45:00,70.56,70.62,70.55,70.62,26000.0,46.897,46.9369,46.8904,46.9369,26000.0
2010-08-03 13:50:00,70.62,70.63,70.6,70.62,51500.0,46.9369,46.9435,46.9236,46.9369,51500.0
2010-08-03 13:55:00,70.62,70.62,70.58,70.58,49900.0,46.9369,46.9369,46.9103,46.9103,49900.0
2010-08-03 14:00:00,70.59,70.62,70.58,70.62,35900.0,46.9169,46.9369,46.9103,46.9369,35900.0
2010-08-03 14:05:00,70.61,70.65,70.59,70.65,46700.0,46.9302,46.9568,46.9169,46.9568,46700.0
2010-08-03 14:10:00,70.65,70.68,70.64,70.67,41300.0,46.9568,46.9768,46.9502,46.9701,41300.0
2010-08-03 14:15:00,70.69,70.73,70.66,70.71,50900.0,46.9834,47.01,46.9635,46.9967,50900.0
2010-08-03 14:20:00,70.71,70.74,70.7,70.72,27100.0,46.9967,47.0166,46.9901,47.0033,27100.0
2010-08-03 14:25:00,70.72,70.76,70.72,70.76,19900.0,47.0033,47.0299,47.0033,47.0299,19900.0
2010-08-03 14:30:00,70.76,70.8,70.74,70.8,44700.0,47.0299,47.0565,47.0166,47.0565,44700.0
2010-08-03 14:35:00,70.8,70.8,70.75,70.79,40600.0,47.0565,47.0565,47.0233,47.0499,40600.0
2010-08-03 14:40:00,70.78,70.81,70.78,70.79,60600.0,47.0432,47.0632,47.0432,47.0499,60600.0
2010-08-03 14:45:00,70.79,70.81,70.79,70.8,39000.0,47.0499,47.0632,47.0499,47.0565,39000.0
2010-08-03 14:50:00,70.79,70.8,70.74,70.78,40800.0,47.0499,47.0565,47.0166,47.0432,40800.0
2010-08-03 14:55:00,70.78,70.81,70.76,70.79,33500.0,47.0432,47.0632,47.0299,47.0499,33500.0
2010-08-03 15:00:00,70.8,70.8,70.74,70.74,38300.0,47.0565,47.0565,47.0166,47.0166,38300.0
2010-08-03 15:05:00,70.75,70.78,70.74,70.77,26300.0,47.0233,47.0432,47.0166,47.0366,26300.0
2010-08-03 15:10:00,70.78,70.84,70.77,70.82,33200.0,47.0432,47.0831,47.0366,47.0698,33200.0
2010-08-03 15:15:00,70.82,70.83,70.77,70.79,52800.0,47.0698,47.0765,47.0366,47.0499,52800.0
2010-08-03 15:20:00,70.79,70.79,70.71,70.71,58600.0,47.0499,47.0499,46.9967,46.9967,58600.0
2010-08-03 15:25:00,70.71,70.72,70.65,70.65,59400.0,46.9967,47.0033,46.9568,46.9568,59400.0
2010-08-03 15:30:00,70.65,70.71,70.65,70.68,76700.0,46.9568,46.9967,46.9568,46.9768,76700.0
2010-08-03 15:35:00,70.68,70.68,70.62,70.63,76100.0,46.9768,46.9768,46.9369,46.9435,76100.0
2010-08-03 15:40:00,70.63,70.66,70.58,70.58,96300.0,46.9435,46.9635,46.9103,46.9103,96300.0
2010-08-03 15:45:00,70.58,70.62,70.49,70.57,200900.0,46.9103,46.9369,46.8505,46.9036,200900.0
2010-08-03 15:50:00,70.57,70.58,70.44,70.45,177800.0,46.9036,46.9103,46.8172,46.8239,177800.0
2010-08-03 15:55:00,70.46,70.46,70.4,70.45,225900.0,46.8305,46.8305,46.7907,46.8239,225900.0
2010-08-04 09:30:00,70.38,70.45,70.21,70.32,125800.0,46.7774,46.8239,46.6644,46.7375,125800.0
2010-08-04 09:35:00,70.33,70.84,70.31,70.84,109800.0,46.7441,47.0831,46.7308,47.0831,109800.0
2010-08-04 09:40:00,70.84,70.85,70.71,70.71,79900.0,47.0831,47.0897,46.9967,46.9967,79900.0
2010-08-04 09:45:00,70.72,70.79,70.64,70.67,82800.0,47.0033,47.0499,46.9502,46.9701,82800.0
2010-08-04 09:50:00,70.65,70.68,70.6,70.64,47000.0,46.9568,46.9768,46.9236,46.9502,47000.0
2010-08-04 09:55:00,70.65,70.78,70.64,70.77,52900.0,46.9568,47.0432,46.9502,47.0366,52900.0
2010-08-04 10:00:00,70.77,70.95,70.76,70.8,97700.0,47.0366,47.1562,47.0299,47.0565,97700.0
2010-08-04 10:05:00,70.8,70.83,70.69,70.75,35000.0,47.0565,47.0765,46.9834,47.0233,35000.0
2010-08-04 10:10:00,70.74,70.75,70.7,70.73,48800.0,47.0166,47.0233,46.9901,47.01,48800.0
2010-08-04 10:15:00,70.72,70.73,70.5,70.5,67900.0,47.0033,47.01,46.8571,46.8571,67900.0
2010-08-04 10:20:00,70.5,70.51,70.41,70.41,41800.0,46.8571,46.8638,46.7973,46.7973,41800.0
2010-08-04 10:25:00,70.42,70.58,70.42,70.55,44100.0,46.804,46.9103,46.804,46.8904,44100.0
2010-08-04 10:30:00,70.56,70.64,70.51,70.56,41300.0,46.897,46.9502,46.8638,46.897,41300.0
2010-08-04 10:35:00,70.57,70.57,70.5,70.55,35700.0,46.9036,46.9036,46.8571,46.8904,35700.0
2010-08-04 10:40:00,70.54,70.55,70.49,70.5,39800.0,46.8837,46.8904,46.8505,46.8571,39800.0
2010-08-04 10:45:00,70.5,70.6,70.49,70.55,149900.0,46.8571,46.9236,46.8505,46.8904,149900.0
2010-08-04 10:50:00,70.56,70.58,70.51,70.58,55500.0,46.897,46.9103,46.8638,46.9103,55500.0
2010-08-04 10:55:00,70.58,70.58,70.49,70.57,80100.0,46.9103,46.9103,46.8505,46.9036,80100.0
2010-08-04 11:00:00,70.57,70.63,70.57,70.6,22000.0,46.9036,46.9435,46.9036,46.9236,22000.0
2010-08-04 11:05:00,70.6,70.7,70.6,70.7,29900.0,46.9236,46.9901,46.9236,46.9901,29900.0
2010-08-04 11:10:00,70.7,70.72,70.65,70.66,40000.0,46.9901,47.0033,46.9568,46.9635,40000.0
2010-08-04 11:15:00,70.67,70.7,70.62,70.63,17300.0,46.9701,46.9901,46.9369,46.9435,17300.0
2010-08-04 11:20:00,70.63,70.67,70.61,70.65,46200.0,46.9435,46.9701,46.9302,46.9568,46200.0
2010-08-04 11:25:00,70.66,70.69,70.65,70.67,39100.0,46.9635,46.9834,46.9568,46.9701,39100.0
2010-08-04 11:30:00,70.68,70.7,70.66,70.7,58000.0,46.9768,46.9901,46.9635,46.9901,58000.0
2010-08-04 11:35:00,70.7,70.71,70.67,70.67,41500.0,46.9901,46.9967,46.9701,46.9701,41500.0
2010-08-04 11:40:00,70.67,70.72,70.67,70.7,78300.0,46.9701,47.0033,46.9701,46.9901,78300.0
2010-08-04 11:45:00,70.7,70.71,70.68,70.71,47600.0,46.9901,46.9967,46.9768,46.9967,47600.0
2010-08-04 11:50:00,70.71,70.75,70.7,70.75,78400.0,46.9967,47.0233,46.9901,47.0233,78400.0
2010-08-04 11:55:00,70.75,70.75,70.68,70.69,38500.0,47.0233,47.0233,46.9768,46.9834,38500.0
2010-08-04 12:00:00,70.68,70.74,70.67,70.68,94600.0,46.9768,47.0166,46.9701,46.9768,94600.0
2010-08-04 12:05:00,70.68,70.71,70.68,70.68,70000.0,46.9768,46.9967,46.9768,46.9768,70000.0
2010-08-04 12:10:00,70.69,70.71,70.66,70.67,27500.0,46.9834,46.9967,46.9635,46.9701,27500.0
2010-08-04 12:15:00,70.68,70.73,70.68,70.73,58300.0,46.9768,47.01,46.9768,47.01,58300.0
2010-08-04 12:20:00,70.73,70.79,70.73,70.74,155700.0,47.01,47.0499,47.01,47.0166,155700.0
2010-08-04 12:25:00,70.74,70.75,70.73,70.75,126200.0,47.0166,47.0233,47.01,47.0233,126200.0
2010-08-04 12:30:00,70.74,70.75,70.71,70.74,37500.0,47.0166,47.0233,46.9967,47.0166,37500.0
2010-08-04 12:35:00,70.73,70.76,70.7,70.7,23100.0,47.01,47.0299,46.9901,46.9901,23100.0
2010-08-04 12:40:00,70.7,70.71,70.66,70.7,23100.0,46.9901,46.9967,46.9635,46.9901,23100.0
2010-08-04 12:45:00,70.7,70.74,70.67,70.7,24800.0,46.9901,47.0166,46.9701,46.9901,24800.0
2010-08-04 12:50:00,70.71,70.72,70.68,70.71,19400.0,46.9967,47.0033,46.9768,46.9967,19400.0
2010-08-04 12:55:00,70.72,70.73,70.69,70.71,17700.0,47.0033,47.01,46.9834,46.9967,17700.0
2010-08-04 13:00:00,70.71,70.74,70.7,70.73,23600.0,46.9967,47.0166,46.9901,47.01,23600.0
2010-08-04 13:05:00,70.73,70.74,70.7,70.73,51500.0,47.01,47.0166,46.9901,47.01,51500.0
2010-08-04 13:10:00,70.72,70.75,70.63,70.64,28200.0,47.0033,47.0233,46.9435,46.9502,28200.0
2010-08-04 13:15:00,70.65,70.67,70.64,70.65,14800.0,46.9568,46.9701,46.9502,46.9568,14800.0
2010-08-04 13:20:00,70.66,70.7,70.65,70.65,16400.0,46.9635,46.9901,46.9568,46.9568,16400.0
2010-08-04 13:25:00,70.65,70.68,70.65,70.65,15600.0,46.9568,46.9768,46.9568,46.9568,15600.0
2010-08-04 13:30:00,70.66,70.7,70.63,70.68,27900.0,46.9635,46.9901,46.9435,46.9768,27900.0
2010-08-04 13:35:00,70.69,70.76,70.68,70.72,30500.0,46.9834,47.0299,46.9768,47.0033,30500.0
2010-08-04 13:40:00,70.71,70.75,70.68,70.75,28300.0,46.9967,47.0233,46.9768,47.0233,28300.0
2010-08-04 13:45:00,70.74,70.75,70.73,70.73,19100.0,47.0166,47.0233,47.01,47.01,19100.0
2010-08-04 13:50:00,70.74,70.75,70.72,70.73,16800.0,47.0166,47.0233,47.0033,47.01,16800.0
2010-08-04 13:55:00,70.73,70.73,70.68,70.69,19600.0,47.01,47.01,46.9768,46.9834,19600.0
2010-08-04 14:00:00,70.7,70.78,70.68,70.76,61700.0,46.9901,47.0432,46.9768,47.0299,61700.0
2010-08-04 14:05:00,70.77,70.77,70.74,70.74,29500.0,47.0366,47.0366,47.0166,47.0166,29500.0
2010-08-04 14:10:00,70.74,70.76,70.72,70.72,56700.0,47.0166,47.0299,47.0033,47.0033,56700.0
2010-08-04 14:15:00,70.73,70.75,70.68,70.68,30000.0,47.01,47.0233,46.9768,46.9768,30000.0
2010-08-04 14:20:00,70.69,70.7,70.66,70.66,23400.0,46.9834,46.9901,46.9635,46.9635,23400.0
2010-08-04 14:25:00,70.67,70.72,70.65,70.7,131900.0,46.9701,47.0033,46.9568,46.9901,131900.0
2010-08-04 14:30:00,70.7,70.72,70.67,70.67,31600.0,46.9901,47.0033,46.9701,46.9701,31600.0
2010-08-04 14:35:00,70.67,70.7,70.61,70.64,43600.0,46.9701,46.9901,46.9302,46.9502,43600.0
2010-08-04 14:40:00,70.64,70.69,70.63,70.68,36000.0,46.9502,46.9834,46.9435,46.9768,36000.0
2010-08-04 14:45:00,70.68,70.69,70.64,70.67,41700.0,46.9768,46.9834,46.9502,46.9701,41700.0
2010-08-04 14:50:00,70.67,70.68,70.63,70.66,23300.0,46.9701,46.9768,46.9435,46.9635,23300.0
2010-08-04 14:55:00,70.66,70.69,70.65,70.65,37400.0,46.9635,46.9834,46.9568,46.9568,37400.0
2010-08-04 15:00:00,70.66,70.68,70.64,70.66,25200.0,46.9635,46.9768,46.9502,46.9635,25200.0
2010-08-04 15:05:00,70.66,70.68,70.64,70.66,34200.0,46.9635,46.9768,46.9502,46.9635,34200.0
2010-08-04 15:10:00,70.66,70.7,70.65,70.68,63100.0,46.9635,46.9901,46.9568,46.9768,63100.0
2010-08-04 15:15:00,70.67,70.75,70.67,70.74,63400.0,46.9701,47.0233,46.9701,47.0166,63400.0
2010-08-04 15:20:00,70.74,70.8,70.74,70.79,46500.0,47.0166,47.0565,47.0166,47.0499,46500.0
2010-08-04 15:25:00,70.79,70.8,70.74,70.75,85500.0,47.0499,47.0565,47.0166,47.0233,85500.0
2010-08-04 15:30:00,70.75,70.79,70.75,70.76,97700.0,47.0233,47.0499,47.0233,47.0299,97700.0
2010-08-04 15:35:00,70.77,70.77,70.7,70.73,80100.0,47.0366,47.0366,46.9901,47.01,80100.0
2010-08-04 15:40:00,70.73,70.75,70.71,70.75,59300.0,47.01,47.0233,46.9967,47.0233,59300.0
2010-08-04 15:45:00,70.75,70.76,70.69,70.74,102100.0,47.0233,47.0299,46.9834,47.0166,102100.0
2010-08-04 15:50:00,70.75,70.75,70.71,70.74,129100.0,47.0233,47.0233,46.9967,47.0166,129100.0
2010-08-04 15:55:00,70.74,70.76,70.68,70.68,174300.0,47.0166,47.0299,46.9768,46.9768,174300.0
2010-08-05 09:30:00,70.47,70.51,70.24,70.25,140700.0,46.8372,46.8638,46.6843,46.691,140700.0
2010-08-05 09:35:00,70.26,70.32,70.17,70.19,74800.0,46.6976,46.7375,46.6378,46.6511,74800.0
2010-08-05 09:40:00,70.19,70.28,70.12,70.17,62300.0,46.6511,46.7109,46.6046,46.6378,62300.0
2010-08-05 09:45:00,70.17,70.24,70.14,70.2,57500.0,46.6378,46.6843,46.6179,46.6577,57500.0
2010-08-05 09:50:00,70.19,70.22,70.15,70.21,66300.0,46.6511,46.671,46.6245,46.6644,66300.0
2010-08-05 09:55:00,70.22,70.28,70.19,70.2,86000.0,46.671,46.7109,46.6511,46.6577,86000.0
2010-08-05 10:00:00,70.2,70.26,70.17,70.24,119700.0,46.6577,46.6976,46.6378,46.6843,119700.0
2010-08-05 10:05:00,70.22,70.25,70.1,70.11,47400.0,46.671,46.691,46.5913,46.5979,47400.0
2010-08-05 10:10:00,70.11,70.2,70.1,70.16,34800.0,46.5979,46.6577,46.5913,46.6311,34800.0
2010-08-05 10:15:00,70.17,70.2,70.1,70.1,53200.0,46.6378,46.6577,46.5913,46.5913,53200.0
2010-08-05 10:20:00,70.1,70.11,69.97,70.0,153800.0,46.5913,46.5979,46.5049,46.5248,153800.0
2010-08-05 10:25:00,70.0,70.09,70.0,70.07,81000.0,46.5248,46.5846,46.5248,46.5713,81000.0
2010-08-05 10:30:00,70.07,70.1,69.98,69.98,114900.0,46.5713,46.5913,46.5115,46.5115,114900.0
2010-08-05 10:35:00,69.98,69.99,69.92,69.94,90100.0,46.5115,46.5182,46.4716,46.4849,90100.0
2010-08-05 10:40:00,69.95,69.95,69.84,69.85,97800.0,46.4916,46.4916,46.4185,46.4251,97800.0
2010-08-05 10:45:00,69.85,69.91,69.84,69.88,51500.0,46.4251,46.465,46.4185,46.445,51500.0
2010-08-05 10:50:00,69.89,69.93,69.87,69.91,98700.0,46.4517,46.4783,46.4384,46.465,98700.0
2010-08-05 10:55:00,69.92,70.01,69.89,69.98,111300.0,46.4716,46.5315,46.4517,46.5115,111300.0
2010-08-05 11:00:00,69.97,70.01,69.95,70.0,91400.0,46.5049,46.5315,46.4916,46.5248,91400.0
2010-08-05 11:05:00,70.01,70.02,69.96,70.0,70800.0,46.5315,46.5381,46.4982,46.5248,70800.0
2010-08-05 11:10:00,69.96,70.02,69.94,69.97,74400.0,46.4982,46.5381,46.4849,46.5049,74400.0
2010-08-05 11:15:00,69.97,70.08,69.96,70.08,82200.0,46.5049,46.578,46.4982,46.578,82200.0
2010-08-05 11:20:00,70.09,70.09,70.01,70.01,33100.0,46.5846,46.5846,46.5315,46.5315,33100.0
2010-08-05 11:25:00,70.01,70.08,70.01,70.07,62300.0,46.5315,46.578,46.5315,46.5713,62300.0
2010-08-05 11:30:00,70.07,70.08,70.03,70.03,55500.0,46.5713,46.578,46.5447,46.5447,55500.0
2010-08-05 11:35:00,70.02,70.04,69.99,70.03,41400.0,46.5381,46.5514,46.5182,46.5447,41400.0
2010-08-05 11:40:00,70.03,70.1,70.01,70.04,83400.0,46.5447,46.5913,46.5315,46.5514,83400.0
2010-08-05 11:45:00,70.04,70.05,70.0,70.0,38600.0,46.5514,46.558,46.5248,46.5248,38600.0
2010-08-05 11:50:00,70.01,70.03,70.0,70.02,50100.0,46.5315,46.5447,46.5248,46.5381,50100.0
2010-08-05 11:55:00,70.01,70.02,69.96,69.98,61100.0,46.5315,46.5381,46.4982,46.5115,61100.0
2010-08-05 12:00:00,69.97,70.0,69.95,70.0,49000.0,46.5049,46.5248,46.4916,46.5248,49000.0
2010-08-05 12:05:00,70.0,70.02,69.96,69.96,49500.0,46.5248,46.5381,46.4982,46.4982,49500.0
2010-08-05 12:10:00,69.96,70.0,69.94,69.99,48000.0,46.4982,46.5248,46.4849,46.5182,48000.0
2010-08-05 12:15:00,69.99,70.0,69.96,70.0,44100.0,46.5182,46.5248,46.4982,46.5248,44100.0
2010-08-05 12:20:00,70.0,70.01,69.95,69.97,29200.0,46.5248,46.5315,46.4916,46.5049,29200.0
2010-08-05 12:25:00,69.97,70.0,69.97,69.97,22300.0,46.5049,46.5248,46.5049,46.5049,22300.0
2010-08-05 12:30:00,69.96,70.0,69.95,69.99,38200.0,46.4982,46.5248,46.4916,46.5182,38200.0
2010-08-05 12:35:00,69.98,69.98,69.94,69.94,34300.0,46.5115,46.5115,46.4849,46.4849,34300.0
2010-08-05 12:40:00,69.94,69.95,69.9,69.93,43400.0,46.4849,46.4916,46.4583,46.4783,43400.0
2010-08-05 12:45:00,69.93,70.01,69.93,69.98,37300.0,46.4783,46.5315,46.4783,46.5115,37300.0
2010-08-05 12:50:00,69.98,70.0,69.98,70.0,15200.0,46.5115,46.5248,46.5115,46.5248,15200.0
2010-08-05 12:55:00,69.98,70.05,69.98,70.02,37900.0,46.5115,46.558,46.5115,46.5381,37900.0
2010-08-05 13:00:00,70.02,70.09,70.01,70.08,25000.0,46.5381,46.5846,46.5315,46.578,25000.0
2010-08-05 13:05:00,70.08,70.13,70.06,70.12,21600.0,46.578,46.6112,46.5647,46.6046,21600.0
2010-08-05 13:10:00,70.12,70.13,70.11,70.13,40000.0,46.6046,46.6112,46.5979,46.6112,40000.0
2010-08-05 13:15:00,70.13,70.14,70.08,70.09,31200.0,46.6112,46.6179,46.578,46.5846,31200.0
2010-08-05 13:20:00,70.09,70.16,70.06,70.14,43900.0,46.5846,46.6311,46.5647,46.6179,43900.0
2010-08-05 13:25:00,70.14,70.2,70.13,70.2,27600.0,46.6179,46.6577,46.6112,46.6577,27600.0
2010-08-05 13:30:00,70.19,70.24,70.19,70.23,37100.0,46.6511,46.6843,46.6511,46.6777,37100.0
2010-08-05 13:35:00,70.22,70.29,70.22,70.23,33200.0,46.671,46.7175,46.671,46.6777,33200.0
2010-08-05 13:40:00,70.23,70.26,70.21,70.23,25300.0,46.6777,46.6976,46.6644,46.6777,25300.0
2010-08-05 13:45:00,70.22,70.27,70.22,70.25,18600.0,46.671,46.7043,46.671,46.691,18600.0
2010-08-05 13:50:00,70.25,70.27,70.24,70.26,31100.0,46.691,46.7043,46.6843,46.6976,31100.0
2010-08-05 13:55:00,70.27,70.28,70.25,70.25,37900.0,46.7043,46.7109,46.691,46.691,37900.0
2010-08-05 14:00:00,70.25,70.27,70.22,70.24,30300.0,46.691,46.7043,46.671,46.6843,30300.0
2010-08-05 14:05:00,70.25,70.27,70.23,70.23,10900.0,46.691,46.7043,46.6777,46.6777,10900.0
2010-08-05 14:10:00,70.23,70.24,70.22,70.23,14600.0,46.6777,46.6843,46.671,46.6777,14600.0
2010-08-05 14:15:00,70.24,70.28,70.23,70.24,28800.0,46.6843,46.7109,46.6777,46.6843,28800.0
2010-08-05 14:20:00,70.24,70.28,70.24,70.28,26400.0,46.6843,46.7109,46.6843,46.7109,26400.0
2010-08-05 14:25:00,70.27,70.3,70.27,70.29,23300.0,46.7043,46.7242,46.7043,46.7175,23300.0
2010-08-05 14:30:00,70.29,70.3,70.26,70.26,21800.0,46.7175,46.7242,46.6976,46.6976,21800.0
2010-08-05 14:35:00,70.26,70.29,70.23,70.27,25600.0,46.6976,46.7175,46.6777,46.7043,25600.0
2010-08-05 14:40:00,70.26,70.3,70.26,70.26,19600.0,46.6976,46.7242,46.6976,46.6976,19600.0
2010-08-05 14:45:00,70.27,70.3,70.25,70.26,75500.0,46.7043,46.7242,46.691,46.6976,75500.0
2010-08-05 14:50:00,70.26,70.26,70.22,70.26,29900.0,46.6976,46.6976,46.671,46.6976,29900.0
2010-08-05 14:55:00,70.26,70.28,70.22,70.26,40700.0,46.6976,46.7109,46.671,46.6976,40700.0
2010-08-05 15:00:00,70.26,70.34,70.25,70.32,38500.0,46.6976,46.7508,46.691,46.7375,38500.0
2010-08-05 15:05:00,70.32,70.32,70.28,70.29,26400.0,46.7375,46.7375,46.7109,46.7175,26400.0
2010-08-05 15:10:00,70.29,70.33,70.29,70.32,23300.0,46.7175,46.7441,46.7175,46.7375,23300.0
2010-08-05 15:15:00,70.32,70.32,70.28,70.32,29800.0,46.7375,46.7375,46.7109,46.7375,29800.0
2010-08-05 15:20:00,70.32,70.38,70.3,70.37,31700.0,46.7375,46.7774,46.7242,46.7707,31700.0
2010-08-05 15:25:00,70.37,70.37,70.3,70.31,50900.0,46.7707,46.7707,46.7242,46.7308,50900.0
2010-08-05 15:30:00,70.32,70.37,70.3,70.31,52900.0,46.7375,46.7707,46.7242,46.7308,52900.0
2010-08-05 15:35:00,70.3,70.35,70.29,70.35,56800.0,46.7242,46.7574,46.7175,46.7574,56800.0
2010-08-05 15:40:00,70.35,70.38,70.3,70.37,71600.0,46.7574,46.7774,46.7242,46.7707,71600.0
2010-08-05 15:45:00,70.38,70.4,70.37,70.4,83900.0,46.7774,46.7907,46.7707,46.7907,83900.0
2010-08-05 15:50:00,70.4,70.4,70.33,70.35,113600.0,46.7907,46.7907,46.7441,46.7574,113600.0
2010-08-05 15:55:00,70.36,70.45,70.35,70.44,213100.0,46.7641,46.8239,46.7574,46.8172,213100.0
2010-08-06 09:30:00,70.16,70.54,70.02,70.54,171800.0,46.6311,46.8837,46.5381,46.8837,171800.0
2010-08-06 09:35:00,70.55,70.73,70.52,70.54,131900.0,46.8904,47.01,46.8704,46.8837,131900.0
2010-08-06 09:40:00,70.53,70.67,70.53,70.65,71000.0,46.8771,46.9701,46.8771,46.9568,71000.0
2010-08-06 09:45:00,70.66,70.89,70.62,70.87,115900.0,46.9635,47.1163,46.9369,47.103,115900.0
2010-08-06 09:50:00,70.87,70.97,70.84,70.97,98000.0,47.103,47.1695,47.0831,47.1695,98000.0
2010-08-06 09:55:00,70.96,71.1,70.91,71.06,139400.0,47.1629,47.2559,47.1296,47.2293,139400.0
2010-08-06 10:00:00,71.07,71.21,71.06,71.18,169400.0,47.236,47.329,47.2293,47.3091,169400.0
2010-08-06 10:05:00,71.18,71.24,71.08,71.13,77600.0,47.3091,47.349,47.2426,47.2758,77600.0
2010-08-06 10:10:00,71.12,71.17,71.03,71.04,73400.0,47.2692,47.3024,47.2094,47.216,73400.0
2010-08-06 10:15:00,71.04,71.13,70.99,70.99,96300.0,47.216,47.2758,47.1828,47.1828,96300.0
2010-08-06 10:20:00,70.99,70.99,70.89,70.93,70700.0,47.1828,47.1828,47.1163,47.1429,70700.0
2010-08-06 10:25:00,70.93,70.96,70.89,70.94,49100.0,47.1429,47.1629,47.1163,47.1496,49100.0
2010-08-06 10:30:00,70.93,71.03,70.93,70.99,41700.0,47.1429,47.2094,47.1429,47.1828,41700.0
2010-08-06 10:35:00,71.0,71.04,70.89,70.89,49900.0,47.1894,47.216,47.1163,47.1163,49900.0
2010-08-06 10:40:00,70.87,70.89,70.71,70.75,131000.0,47.103,47.1163,46.9967,47.0233,131000.0
2010-08-06 10:45:00,70.75,70.75,70.58,70.63,70800.0,47.0233,47.0233,46.9103,46.9435,70800.0
2010-08-06 10:50:00,70.62,70.68,70.52,70.52,70400.0,46.9369,46.9768,46.8704,46.8704,70400.0
2010-08-06 10:55:00,70.55,70.6,70.36,70.45,70100.0,46.8904,46.9236,46.7641,46.8239,70100.0
2010-08-06 11:00:00,70.44,70.48,70.42,70.44,55900.0,46.8172,46.8438,46.804,46.8172,55900.0
2010-08-06 11:05:00,70.44,70.46,70.33,70.34,112900.0,46.8172,46.8305,46.7441,46.7508,112900.0
2010-08-06 11:10:00,70.33,70.4,70.29,70.38,46600.0,46.7441,46.7907,46.7175,46.7774,46600.0
2010-08-06 11:15:00,70.39,70.46,70.34,70.36,39400.0,46.784,46.8305,46.7508,46.7641,39400.0
2010-08-06 11:20:00,70.36,70.43,70.34,70.43,62800.0,46.7641,46.8106,46.7508,46.8106,62800.0
2010-08-06 11:25:00,70.43,70.45,70.4,70.43,40800.0,46.8106,46.8239,46.7907,46.8106,40800.0
2010-08-06 11:30:00,70.42,70.42,70.35,70.39,61400.0,46.804,46.804,46.7574,46.784,61400.0
2010-08-06 11:35:00,70.38,70.44,70.38,70.44,36400.0,46.7774,46.8172,46.7774,46.8172,36400.0
2010-08-06 11:40:00,70.43,70.44,70.35,70.38,50800.0,46.8106,46.8172,46.7574,46.7774,50800.0
2010-08-06 11:45:00,70.39,70.42,70.37,70.39,48700.0,46.784,46.804,46.7707,46.784,48700.0
2010-08-06 11:50:00,70.4,70.44,70.39,70.43,28300.0,46.7907,46.8172,46.784,46.8106,28300.0
2010-08-06 11:55:00,70.42,70.43,70.35,70.35,39600.0,46.804,46.8106,46.7574,46.7574,39600.0
2010-08-06 12:00:00,70.35,70.39,70.3,70.32,30700.0,46.7574,46.784,46.7242,46.7375,30700.0
2010-08-06 12:05:00,70.33,70.4,70.33,70.4,30300.0,46.7441,46.7907,46.7441,46.7907,30300.0
2010-08-06 12:10:00,70.39,70.42,70.36,70.38,33200.0,46.784,46.804,46.7641,46.7774,33200.0
2010-08-06 12:15:00,70.38,70.47,70.37,70.46,68300.0,46.7774,46.8372,46.7707,46.8305,68300.0
2010-08-06 12:20:00,70.47,70.52,70.45,70.5,56100.0,46.8372,46.8704,46.8239,46.8571,56100.0
2010-08-06 12:25:00,70.5,70.51,70.44,70.46,26600.0,46.8571,46.8638,46.8172,46.8305,26600.0
2010-08-06 12:30:00,70.46,70.5,70.45,70.5,26800.0,46.8305,46.8571,46.8239,46.8571,26800.0
2010-08-06 12:35:00,70.5,70.52,70.48,70.51,17100.0,46.8571,46.8704,46.8438,46.8638,17100.0
2010-08-06 12:40:00,70.51,70.54,70.5,70.51,37400.0,46.8638,46.8837,46.8571,46.8638,37400.0
2010-08-06 12:45:00,70.51,70.58,70.51,70.57,17600.0,46.8638,46.9103,46.8638,46.9036,17600.0
2010-08-06 12:50:00,70.58,70.67,70.57,70.67,83400.0,46.9103,46.9701,46.9036,46.9701,83400.0
2010-08-06 12:55:00,70.66,70.72,70.66,70.66,78900.0,46.9635,47.0033,46.9635,46.9635,78900.0
2010-08-06 13:00:00,70.66,70.69,70.61,70.62,45300.0,46.9635,46.9834,46.9302,46.9369,45300.0
2010-08-06 13:05:00,70.62,70.63,70.56,70.59,37200.0,46.9369,46.9435,46.897,46.9169,37200.0
2010-08-06 13:10:00,70.58,70.6,70.56,70.59,20800.0,46.9103,46.9236,46.897,46.9169,20800.0
2010-08-06 13:15:00,70.6,70.62,70.57,70.57,30700.0,46.9236,46.9369,46.9036,46.9036,30700.0
2010-08-06 13:20:00,70.58,70.6,70.56,70.57,25500.0,46.9103,46.9236,46.897,46.9036,25500.0
2010-08-06 13:25:00,70.57,70.57,70.5,70.51,33600.0,46.9036,46.9036,46.8571,46.8638,33600.0
2010-08-06 13:30:00,70.52,70.58,70.51,70.56,29100.0,46.8704,46.9103,46.8638,46.897,29100.0
2010-08-06 13:35:00,70.55,70.61,70.55,70.59,22300.0,46.8904,46.9302,46.8904,46.9169,22300.0
2010-08-06 13:40:00,70.58,70.64,70.58,70.64,20900.0,46.9103,46.9502,46.9103,46.9502,20900.0
2010-08-06 13:45:00,70.63,70.74,70.63,70.72,49800.0,46.9435,47.0166,46.9435,47.0033,49800.0
2010-08-06 13:50:00,70.72,70.73,70.69,70.71,27100.0,47.0033,47.01,46.9834,46.9967,27100.0
2010-08-06 13:55:00,70.71,70.75,70.71,70.74,18200.0,46.9967,47.0233,46.9967,47.0166,18200.0
2010-08-06 14:00:00,70.74,70.74,70.68,70.74,25900.0,47.0166,47.0166,46.9768,47.0166,25900.0
2010-08-06 14:05:00,70.73,70.8,70.72,70.8,30600.0,47.01,47.0565,47.0033,47.0565,30600.0
2010-08-06 14:10:00,70.79,70.81,70.76,70.8,54700.0,47.0499,47.0632,47.0299,47.0565,54700.0
2010-08-06 14:15:00,70.81,70.82,70.76,70.81,41900.0,47.0632,47.0698,47.0299,47.0632,41900.0
2010-08-06 14:20:00,70.81,70.86,70.8,70.86,48600.0,47.0632,47.0964,47.0565,47.0964,48600.0
2010-08-06 14:25:00,70.86,70.92,70.85,70.9,33000.0,47.0964,47.1363,47.0897,47.123,33000.0
2010-08-06 14:30:00,70.89,70.92,70.87,70.87,52900.0,47.1163,47.1363,47.103,47.103,52900.0
2010-08-06 14:35:00,70.88,70.98,70.87,70.97,77500.0,47.1097,47.1762,47.103,47.1695,77500.0
2010-08-06 14:40:00,70.96,71.02,70.96,71.02,39300.0,47.1629,47.2027,47.1629,47.2027,39300.0
2010-08-06 14:45:00,71.02,71.21,71.02,71.2,194100.0,47.2027,47.329,47.2027,47.3224,194100.0
2010-08-06 14:50:00,71.2,71.47,71.19,71.45,230600.0,47.3224,47.5018,47.3157,47.4885,230600.0
2010-08-06 14:55:00,71.45,71.46,71.28,71.34,124900.0,47.4885,47.4952,47.3755,47.4154,124900.0
2010-08-06 15:00:00,71.35,71.42,71.31,71.35,113900.0,47.4221,47.4686,47.3955,47.4221,113900.0
2010-08-06 15:05:00,71.35,71.45,71.31,71.33,68000.0,47.4221,47.4885,47.3955,47.4088,68000.0
2010-08-06 15:10:00,71.32,71.39,71.3,71.3,64600.0,47.4021,47.4487,47.3888,47.3888,64600.0
2010-08-06 15:15:00,71.3,71.38,71.3,71.36,49300.0,47.3888,47.442,47.3888,47.4287,49300.0
2010-08-06 15:20:00,71.37,71.43,71.37,71.42,59400.0,47.4354,47.4752,47.4354,47.4686,59400.0
2010-08-06 15:25:00,71.41,71.5,71.4,71.42,119800.0,47.4619,47.5218,47.4553,47.4686,119800.0
2010-08-06 15:30:00,71.42,71.45,71.4,71.45,98400.0,47.4686,47.4885,47.4553,47.4885,98400.0
2010-08-06 15:35:00,71.45,71.57,71.45,71.57,203100.0,47.4885,47.5683,47.4885,47.5683,203100.0
2010-08-06 15:40:00,71.57,71.72,71.55,71.7,331900.0,47.5683,47.668,47.555,47.6547,331900.0
2010-08-06 15:45:00,71.71,71.74,71.64,71.74,278300.0,47.6613,47.6813,47.6148,47.6813,278300.0
2010-08-06 15:50:00,71.73,71.8,71.65,71.69,356300.0,47.6746,47.7212,47.6215,47.648,356300.0
2010-08-06 15:55:00,71.68,71.79,71.68,71.74,527200.0,47.6414,47.7145,47.6414,47.6813,527200.0
2010-08-09 09:30:00,72.45,73.0,72.35,72.88,747800.0,48.1532,48.5187,48.0867,48.439,747800.0
2010-08-09 09:35:00,72.83,73.09,72.71,73.09,493900.0,48.4057,48.5785,48.326,48.5785,493900.0
2010-08-09 09:40:00,73.08,73.31,73.01,73.12,408300.0,48.5719,48.7248,48.5254,48.5985,408300.0
2010-08-09 09:45:00,73.12,73.33,73.02,73.27,305500.0,48.5985,48.7381,48.532,48.6982,305500.0
2010-08-09 09:50:00,73.27,73.28,72.9,72.92,242900.0,48.6982,48.7048,48.4523,48.4656,242900.0
2010-08-09 09:55:00,72.91,73.0,72.86,72.93,202000.0,48.4589,48.5187,48.4257,48.4722,202000.0
2010-08-09 10:00:00,72.95,73.12,72.94,73.09,172100.0,48.4855,48.5985,48.4788,48.5785,172100.0
2010-08-09 10:05:00,73.08,73.26,73.08,73.24,212800.0,48.5719,48.6915,48.5719,48.6782,212800.0
2010-08-09 10:10:00,73.24,73.3,73.1,73.12,142100.0,48.6782,48.7181,48.5852,48.5985,142100.0
2010-08-09 10:15:00,73.12,73.24,73.11,73.15,61900.0,48.5985,48.6782,48.5918,48.6184,61900.0
2010-08-09 10:20:00,73.14,73.15,73.05,73.07,68900.0,48.6118,48.6184,48.552,48.5652,68900.0
2010-08-09 10:25:00,73.08,73.14,73.08,73.11,80800.0,48.5719,48.6118,48.5719,48.5918,80800.0
2010-08-09 10:30:00,73.1,73.12,73.01,73.05,160200.0,48.5852,48.5985,48.5254,48.552,160200.0
2010-08-09 10:35:00,73.05,73.07,73.03,73.07,110400.0,48.552,48.5652,48.5387,48.5652,110400.0
2010-08-09 10:40:00,73.07,73.1,72.9,72.93,152400.0,48.5652,48.5852,48.4523,48.4722,152400.0
2010-08-09 10:45:00,72.95,72.99,72.75,72.94,129300.0,48.4855,48.5121,48.3526,48.4788,129300.0
2010-08-09 10:50:00,72.94,72.96,72.84,72.88,102900.0,48.4788,48.4921,48.4124,48.439,102900.0
2010-08-09 10:55:00,72.88,72.97,72.81,72.94,90400.0,48.439,48.4988,48.3924,48.4788,90400.0
2010-08-09 11:00:00,72.94,72.95,72.86,72.9,58900.0,48.4788,48.4855,48.4257,48.4523,58900.0
2010-08-09 11:05:00,72.91,72.91,72.87,72.88,42000.0,48.4589,48.4589,48.4323,48.439,42000.0
2010-08-09 11:10:00,72.87,72.91,72.84,72.88,66900.0,48.4323,48.4589,48.4124,48.439,66900.0
2010-08-09 11:15:00,72.87,72.9,72.86,72.88,71600.0,48.4323,48.4523,48.4257,48.439,71600.0
2010-08-09 11:20:00,72.88,72.94,72.86,72.87,98000.0,48.439,48.4788,48.4257,48.4323,98000.0
2010-08-09 11:25:00,72.87,72.9,72.81,72.83,73300.0,48.4323,48.4523,48.3924,48.4057,73300.0
2010-08-09 11:30:00,72.83,72.95,72.82,72.93,53300.0,48.4057,48.4855,48.3991,48.4722,53300.0
2010-08-09 11:35:00,72.92,72.95,72.89,72.91,35700.0,48.4656,48.4855,48.4456,48.4589,35700.0
2010-08-09 11:40:00,72.92,72.92,72.85,72.89,38000.0,48.4656,48.4656,48.419,48.4456,38000.0
2010-08-09 11:45:00,72.89,72.95,72.86,72.92,76900.0,48.4456,48.4855,48.4257,48.4656,76900.0
2010-08-09 11:50:00,72.92,72.96,72.88,72.95,155900.0,48.4656,48.4921,48.439,48.4855,155900.0
2010-08-09 11:55:00,72.95,73.07,72.95,73.06,91900.0,48.4855,48.5652,48.4855,48.5586,91900.0
2010-08-09 12:00:00,73.05,73.08,73.0,73.07,104500.0,48.552,48.5719,48.5187,48.5652,104500.0
2010-08-09 12:05:00,73.07,73.08,73.02,73.04,49000.0,48.5652,48.5719,48.532,48.5453,49000.0
2010-08-09 12:10:00,73.05,73.08,73.04,73.07,23800.0,48.552,48.5719,48.5453,48.5652,23800.0
2010-08-09 12:15:00,73.07,73.09,73.05,73.05,60800.0,48.5652,48.5785,48.552,48.552,60800.0
2010-08-09 12:20:00,73.06,73.08,73.0,73.01,31100.0,48.5586,48.5719,48.5187,48.5254,31100.0
2010-08-09 12:25:00,73.02,73.04,73.0,73.01,24300.0,48.532,48.5453,48.5187,48.5254,24300.0
2010-08-09 12:30:00,73.01,73.03,72.97,72.98,80000.0,48.5254,48.5387,48.4988,48.5054,80000.0
2010-08-09 12:35:00,72.97,73.03,72.97,72.99,74100.0,48.4988,48.5387,48.4988,48.5121,74100.0
2010-08-09 12:40:00,72.99,72.99,72.91,72.91,38500.0,48.5121,48.5121,48.4589,48.4589,38500.0
2010-08-09 12:45:00,72.91,72.93,72.86,72.91,46900.0,48.4589,48.4722,48.4257,48.4589,46900.0
2010-08-09 12:50:00,72.9,72.91,72.85,72.86,30000.0,48.4523,48.4589,48.419,48.4257,30000.0
2010-08-09 12:55:00,72.86,72.93,72.74,72.8,126900.0,48.4257,48.4722,48.3459,48.3858,126900.0
2010-08-09 13:00:00,72.8,72.82,72.72,72.76,57000.0,48.3858,48.3991,48.3326,48.3592,57000.0
2010-08-09 13:05:00,72.75,72.8,72.71,72.78,58900.0,48.3526,48.3858,48.326,48.3725,58900.0
2010-08-09 13:10:00,72.78,72.82,72.74,72.78,108800.0,48.3725,48.3991,48.3459,48.3725,108800.0
2010-08-09 13:15:00,72.78,72.82,72.77,72.79,37500.0,48.3725,48.3991,48.3659,48.3792,37500.0
2010-08-09 13:20:00,72.79,72.8,72.66,72.66,58300.0,48.3792,48.3858,48.2927,48.2927,58300.0
2010-08-09 13:25:00,72.65,72.68,72.63,72.66,56600.0,48.2861,48.306,48.2728,48.2927,56600.0
2010-08-09 13:30:00,72.66,72.66,72.63,72.65,22600.0,48.2927,48.2927,48.2728,48.2861,22600.0
2010-08-09 13:35:00,72.65,72.7,72.62,72.66,50000.0,48.2861,48.3193,48.2662,48.2927,50000.0
2010-08-09 13:40:00,72.67,72.68,72.63,72.66,19300.0,48.2994,48.306,48.2728,48.2927,19300.0
2010-08-09 13:45:00,72.66,72.73,72.65,72.71,37200.0,48.2927,48.3393,48.2861,48.326,37200.0
2010-08-09 13:50:00,72.71,72.78,72.65,72.78,68600.0,48.326,48.3725,48.2861,48.3725,68600.0
2010-08-09 13:55:00,72.79,72.83,72.74,72.77,45900.0,48.3792,48.4057,48.3459,48.3659,45900.0
2010-08-09 14:00:00,72.76,72.83,72.76,72.83,31600.0,48.3592,48.4057,48.3592,48.4057,31600.0
2010-08-09 14:05:00,72.82,72.86,72.82,72.85,28500.0,48.3991,48.4257,48.3991,48.419,28500.0
2010-08-09 14:10:00,72.85,72.86,72.8,72.83,58700.0,48.419,48.4257,48.3858,48.4057,58700.0
2010-08-09 14:15:00,72.82,72.84,72.8,72.83,30500.0,48.3991,48.4124,48.3858,48.4057,30500.0
2010-08-09 14:20:00,72.83,72.85,72.79,72.81,66700.0,48.4057,48.419,48.3792,48.3924,66700.0
2010-08-09 14:25:00,72.8,72.86,72.8,72.85,50700.0,48.3858,48.4257,48.3858,48.419,50700.0
2010-08-09 14:30:00,72.85,72.97,72.85,72.96,81900.0,48.419,48.4988,48.419,48.4921,81900.0
2010-08-09 14:35:00,72.95,72.96,72.92,72.96,49000.0,48.4855,48.4921,48.4656,48.4921,49000.0
2010-08-09 14:40:00,72.96,73.0,72.95,73.0,77700.0,48.4921,48.5187,48.4855,48.5187,77700.0
2010-08-09 14:45:00,73.0,73.05,72.99,73.03,135500.0,48.5187,48.552,48.5121,48.5387,135500.0
2010-08-09 14:50:00,73.02,73.04,73.01,73.03,38600.0,48.532,48.5453,48.5254,48.5387,38600.0
2010-08-09 14:55:00,73.02,73.05,73.01,73.04,58900.0,48.532,48.552,48.5254,48.5453,58900.0
2010-08-09 15:00:00,73.04,73.04,73.02,73.03,43300.0,48.5453,48.5453,48.532,48.5387,43300.0
2010-08-09 15:05:00,73.03,73.04,73.02,73.04,60800.0,48.5387,48.5453,48.532,48.5453,60800.0
2010-08-09 15:10:00,73.04,73.04,72.96,72.99,80100.0,48.5453,48.5453,48.4921,48.5121,80100.0
2010-08-09 15:15:00,72.98,72.99,72.97,72.98,41600.0,48.5054,48.5121,48.4988,48.5054,41600.0
2010-08-09 15:20:00,72.99,73.0,72.96,72.96,61900.0,48.5121,48.5187,48.4921,48.4921,61900.0
2010-08-09 15:25:00,72.96,73.03,72.96,73.02,88500.0,48.4921,48.5387,48.4921,48.532,88500.0
2010-08-09 15:30:00,73.02,73.07,72.98,72.99,177200.0,48.532,48.5652,48.5054,48.5121,177200.0
2010-08-09 15:35:00,72.99,72.99,72.96,72.98,109500.0,48.5121,48.5121,48.4921,48.5054,109500.0
2010-08-09 15:40:00,72.98,73.06,72.97,73.04,234200.0,48.5054,48.5586,48.4988,48.5453,234200.0
2010-08-09 15:45:00,73.04,73.08,73.02,73.04,164400.0,48.5453,48.5719,48.532,48.5453,164400.0
2010-08-09 15:50:00,73.04,73.07,72.95,72.97,173200.0,48.5453,48.5652,48.4855,48.4988,173200.0
2010-08-09 15:55:00,72.96,72.97,72.9,72.93,333100.0,48.4921,48.4988,48.4523,48.4722,333100.0
2010-08-10 09:30:00,72.5,72.76,72.36,72.69,212300.0,48.1864,48.3592,48.0934,48.3127,212300.0
2010-08-10 09:35:00,72.69,72.7,72.41,72.43,130800.0,48.3127,48.3193,48.1266,48.1399,130800.0
2010-08-10 09:40:00,72.41,72.41,72.1,72.11,183600.0,48.1266,48.1266,47.9205,47.9272,183600.0
2010-08-10 09:45:00,72.11,72.37,72.04,72.37,118900.0,47.9272,48.1,47.8807,48.1,118900.0
2010-08-10 09:50:00,72.35,72.36,72.25,72.26,72400.0,48.0867,48.0934,48.0202,48.0269,72400.0
2010-08-10 09:55:00,72.26,72.31,72.23,72.25,53400.0,48.0269,48.0601,48.007,48.0202,53400.0
2010-08-10 10:00:00,72.26,72.28,72.15,72.19,92800.0,48.0269,48.0402,47.9538,47.9804,92800.0
2010-08-10 10:05:00,72.18,72.19,71.97,72.14,147500.0,47.9737,47.9804,47.8341,47.9471,147500.0
2010-08-10 10:10:00,72.13,72.31,72.13,72.3,81400.0,47.9405,48.0601,47.9405,48.0535,81400.0
2010-08-10 10:15:00,72.3,72.31,72.22,72.26,60800.0,48.0535,48.0601,48.0003,48.0269,60800.0
2010-08-10 10:20:00,72.26,72.31,72.24,72.26,48600.0,48.0269,48.0601,48.0136,48.0269,48600.0
2010-08-10 10:25:00,72.25,72.31,72.24,72.3,42000.0,48.0202,48.0601,48.0136,48.0535,42000.0
2010-08-10 10:30:00,72.3,72.33,72.23,72.23,48800.0,48.0535,48.0734,48.007,48.007,48800.0
2010-08-10 10:35:00,72.24,72.25,72.19,72.24,32700.0,48.0136,48.0202,47.9804,48.0136,32700.0
2010-08-10 10:40:00,72.24,72.27,72.19,72.21,40100.0,48.0136,48.0335,47.9804,47.9937,40100.0
2010-08-10 10:45:00,72.22,72.25,72.19,72.22,46000.0,48.0003,48.0202,47.9804,48.0003,46000.0
2010-08-10 10:50:00,72.21,72.29,72.21,72.25,67000.0,47.9937,48.0468,47.9937,48.0202,67000.0
2010-08-10 10:55:00,72.25,72.29,72.2,72.27,49000.0,48.0202,48.0468,47.987,48.0335,49000.0
2010-08-10 11:00:00,72.29,72.45,72.28,72.43,47200.0,48.0468,48.1532,48.0402,48.1399,47200.0
2010-08-10 11:05:00,72.44,72.53,72.44,72.52,71500.0,48.1465,48.2063,48.1465,48.1997,71500.0
2010-08-10 11:10:00,72.53,72.59,72.5,72.51,51700.0,48.2063,48.2462,48.1864,48.1931,51700.0
2010-08-10 11:15:00,72.5,72.57,72.48,72.55,41800.0,48.1864,48.2329,48.1731,48.2196,41800.0
2010-08-10 11:20:00,72.55,72.56,72.48,72.48,41100.0,48.2196,48.2263,48.1731,48.1731,41100.0
2010-08-10 11:25:00,72.5,72.53,72.48,72.52,50000.0,48.1864,48.2063,48.1731,48.1997,50000.0
2010-08-10 11:30:00,72.53,72.6,72.5,72.58,39200.0,48.2063,48.2529,48.1864,48.2396,39200.0
2010-08-10 11:35:00,72.58,72.67,72.56,72.67,49900.0,48.2396,48.2994,48.2263,48.2994,49900.0
2010-08-10 11:40:00,72.66,72.67,72.53,72.56,47800.0,48.2927,48.2994,48.2063,48.2263,47800.0
2010-08-10 11:45:00,72.56,72.59,72.52,72.54,45900.0,48.2263,48.2462,48.1997,48.213,45900.0
2010-08-10 11:50:00,72.54,72.6,72.53,72.58,45000.0,48.213,48.2529,48.2063,48.2396,45000.0
2010-08-10 11:55:00,72.58,72.62,72.57,72.61,42200.0,48.2396,48.2662,48.2329,48.2595,42200.0
2010-08-10 12:00:00,72.61,72.64,72.54,72.63,52700.0,48.2595,48.2795,48.213,48.2728,52700.0
2010-08-10 12:05:00,72.62,72.67,72.58,72.59,48000.0,48.2662,48.2994,48.2396,48.2462,48000.0
2010-08-10 12:10:00,72.59,72.62,72.57,72.59,19900.0,48.2462,48.2662,48.2329,48.2462,19900.0
2010-08-10 12:15:00,72.59,72.61,72.55,72.57,32800.0,48.2462,48.2595,48.2196,48.2329,32800.0
2010-08-10 12:20:00,72.56,72.58,72.55,72.57,21400.0,48.2263,48.2396,48.2196,48.2329,21400.0
2010-08-10 12:25:00,72.56,72.57,72.55,72.57,9000.0,48.2263,48.2329,48.2196,48.2329,9000.0
2010-08-10 12:30:00,72.56,72.59,72.55,72.58,30700.0,48.2263,48.2462,48.2196,48.2396,30700.0
2010-08-10 12:35:00,72.58,72.6,72.55,72.6,31100.0,48.2396,48.2529,48.2196,48.2529,31100.0
2010-08-10 12:40:00,72.6,72.6,72.56,72.58,25400.0,48.2529,48.2529,48.2263,48.2396,25400.0
2010-08-10 12:45:00,72.58,72.61,72.57,72.57,16800.0,48.2396,48.2595,48.2329,48.2329,16800.0
2010-08-10 12:50:00,72.57,72.58,72.53,72.55,17800.0,48.2329,48.2396,48.2063,48.2196,17800.0
2010-08-10 12:55:00,72.55,72.56,72.52,72.55,15500.0,48.2196,48.2263,48.1997,48.2196,15500.0
2010-08-10 13:00:00,72.54,72.56,72.54,72.56,13700.0,48.213,48.2263,48.213,48.2263,13700.0
2010-08-10 13:05:00,72.56,72.56,72.51,72.51,13900.0,48.2263,48.2263,48.1931,48.1931,13900.0
2010-08-10 13:10:00,72.51,72.52,72.49,72.49,13400.0,48.1931,48.1997,48.1798,48.1798,13400.0
2010-08-10 13:15:00,72.49,72.5,72.42,72.43,14400.0,48.1798,48.1864,48.1332,48.1399,14400.0
2010-08-10 13:20:00,72.42,72.44,72.36,72.38,28600.0,48.1332,48.1465,48.0934,48.1066,28600.0
2010-08-10 13:25:00,72.38,72.4,72.35,72.36,20700.0,48.1066,48.1199,48.0867,48.0934,20700.0
2010-08-10 13:30:00,72.36,72.37,72.33,72.35,33500.0,48.0934,48.1,48.0734,48.0867,33500.0
2010-08-10 13:35:00,72.34,72.35,72.32,72.33,31900.0,48.0801,48.0867,48.0668,48.0734,31900.0
2010-08-10 13:40:00,72.34,72.43,72.33,72.37,27200.0,48.0801,48.1399,48.0734,48.1,27200.0
2010-08-10 13:45:00,72.37,72.4,72.33,72.36,18000.0,48.1,48.1199,48.0734,48.0934,18000.0
2010-08-10 13:50:00,72.35,72.36,72.32,72.34,14500.0,48.0867,48.0934,48.0668,48.0801,14500.0
2010-08-10 13:55:00,72.33,72.37,72.3,72.31,31300.0,48.0734,48.1,48.0535,48.0601,31300.0
2010-08-10 14:00:00,72.31,72.42,72.3,72.42,47100.0,48.0601,48.1332,48.0535,48.1332,47100.0
2010-08-10 14:05:00,72.43,72.45,72.38,72.4,42600.0,48.1399,48.1532,48.1066,48.1199,42600.0
2010-08-10 14:10:00,72.4,72.44,72.32,72.44,31000.0,48.1199,48.1465,48.0668,48.1465,31000.0
2010-08-10 14:15:00,72.44,72.86,72.44,72.64,259500.0,48.1465,48.4257,48.1465,48.2795,259500.0
2010-08-10 14:20:00,72.63,72.84,72.63,72.72,178100.0,48.2728,48.4124,48.2728,48.3326,178100.0
2010-08-10 14:25:00,72.72,72.82,72.65,72.81,143900.0,48.3326,48.3991,48.2861,48.3924,143900.0
2010-08-10 14:30:00,72.81,72.97,72.8,72.86,170500.0,48.3924,48.4988,48.3858,48.4257,170500.0
2010-08-10 14:35:00,72.86,72.94,72.77,72.85,92500.0,48.4257,48.4788,48.3659,48.419,92500.0
2010-08-10 14:40:00,72.86,72.98,72.83,72.9,112900.0,48.4257,48.5054,48.4057,48.4523,112900.0
2010-08-10 14:45:00,72.9,72.95,72.85,72.95,75500.0,48.4523,48.4855,48.419,48.4855,75500.0
2010-08-10 14:50:00,72.95,72.95,72.83,72.88,48100.0,48.4855,48.4855,48.4057,48.439,48100.0
2010-08-10 14:55:00,72.89,72.94,72.86,72.88,43100.0,48.4456,48.4788,48.4257,48.439,43100.0
2010-08-10 15:00:00,72.87,72.96,72.86,72.96,46800.0,48.4323,48.4921,48.4257,48.4921,46800.0
2010-08-10 15:05:00,72.95,72.97,72.89,72.96,75000.0,48.4855,48.4988,48.4456,48.4921,75000.0
2010-08-10 15:10:00,72.96,72.96,72.79,72.83,81600.0,48.4921,48.4921,48.3792,48.4057,81600.0
2010-08-10 15:15:00,72.83,72.86,72.69,72.72,76800.0,48.4057,48.4257,48.3127,48.3326,76800.0
2010-08-10 15:20:00,72.72,72.75,72.65,72.74,50400.0,48.3326,48.3526,48.2861,48.3459,50400.0
2010-08-10 15:25:00,72.74,72.82,72.67,72.8,126500.0,48.3459,48.3991,48.2994,48.3858,126500.0
2010-08-10 15:30:00,72.8,72.85,72.77,72.84,59200.0,48.3858,48.419,48.3659,48.4124,59200.0
2010-08-10 15:35:00,72.84,72.89,72.77,72.83,74800.0,48.4124,48.4456,48.3659,48.4057,74800.0
2010-08-10 15:40:00,72.84,72.93,72.82,72.91,112500.0,48.4124,48.4722,48.3991,48.4589,112500.0
2010-08-10 15:45:00,72.91,72.97,72.9,72.91,147900.0,48.4589,48.4988,48.4523,48.4589,147900.0
2010-08-10 15:50:00,72.91,72.92,72.82,72.89,167300.0,48.4589,48.4656,48.3991,48.4456,167300.0
2010-08-10 15:55:00,72.89,72.93,72.81,72.84,352900.0,48.4456,48.4722,48.3924,48.4124,352900.0
2010-08-11 09:30:00,72.01,72.32,72.0,72.03,169500.0,47.8607,48.0668,47.8541,47.874,169500.0
2010-08-11 09:35:00,72.01,72.12,71.9,72.11,128500.0,47.8607,47.9338,47.7876,47.9272,128500.0
2010-08-11 09:40:00,72.11,72.19,72.01,72.13,115100.0,47.9272,47.9804,47.8607,47.9405,115100.0
2010-08-11 09:45:00,72.12,72.12,71.97,72.0,92900.0,47.9338,47.9338,47.8341,47.8541,92900.0
2010-08-11 09:50:00,71.98,71.98,71.91,71.93,97600.0,47.8408,47.8408,47.7943,47.8076,97600.0
2010-08-11 09:55:00,71.92,72.03,71.88,71.91,99000.0,47.8009,47.874,47.7743,47.7943,99000.0
2010-08-11 10:00:00,71.93,71.95,71.83,71.92,92100.0,47.8076,47.8209,47.7411,47.8009,92100.0
2010-08-11 10:05:00,71.93,72.08,71.91,71.95,110100.0,47.8076,47.9073,47.7943,47.8209,110100.0
2010-08-11 10:10:00,71.96,71.97,71.91,71.92,48400.0,47.8275,47.8341,47.7943,47.8009,48400.0
2010-08-11 10:15:00,71.91,71.93,71.84,71.87,69100.0,47.7943,47.8076,47.7477,47.7677,69100.0
2010-08-11 10:20:00,71.85,71.96,71.85,71.95,40700.0,47.7544,47.8275,47.7544,47.8209,40700.0
2010-08-11 10:25:00,71.95,71.98,71.87,71.91,35200.0,47.8209,47.8408,47.7677,47.7943,35200.0
2010-08-11 10:30:00,71.9,71.92,71.84,71.89,58100.0,47.7876,47.8009,47.7477,47.781,58100.0
2010-08-11 10:35:00,71.91,71.95,71.85,71.94,52800.0,47.7943,47.8209,47.7544,47.8142,52800.0
2010-08-11 10:40:00,71.93,71.96,71.84,71.85,41000.0,47.8076,47.8275,47.7477,47.7544,41000.0
2010-08-11 10:45:00,71.84,71.87,71.72,71.75,76000.0,47.7477,47.7677,47.668,47.6879,76000.0
2010-08-11 10:50:00,71.75,71.75,71.65,71.7,52200.0,47.6879,47.6879,47.6215,47.6547,52200.0
2010-08-11 10:55:00,71.7,71.72,71.55,71.56,60300.0,47.6547,47.668,47.555,47.5616,60300.0
2010-08-11 11:00:00,71.55,71.7,71.53,71.69,65800.0,47.555,47.6547,47.5417,47.648,65800.0
2010-08-11 11:05:00,71.68,71.74,71.64,71.64,21200.0,47.6414,47.6813,47.6148,47.6148,21200.0
2010-08-11 11:10:00,71.64,71.68,71.55,71.66,47400.0,47.6148,47.6414,47.555,47.6281,47400.0
2010-08-11 11:15:00,71.66,71.67,71.58,71.66,107300.0,47.6281,47.6348,47.5749,47.6281,107300.0
2010-08-11 11:20:00,71.65,71.66,71.53,71.53,82500.0,47.6215,47.6281,47.5417,47.5417,82500.0
2010-08-11 11:25:00,71.54,71.72,71.53,71.63,103000.0,47.5483,47.668,47.5417,47.6082,103000.0
2010-08-11 11:30:00,71.62,71.7,71.61,71.68,21600.0,47.6015,47.6547,47.5949,47.6414,21600.0
2010-08-11 11:35:00,71.69,71.72,71.64,71.72,34700.0,47.648,47.668,47.6148,47.668,34700.0
2010-08-11 11:40:00,71.71,71.72,71.65,71.69,41000.0,47.6613,47.668,47.6215,47.648,41000.0
2010-08-11 11:45:00,71.68,71.71,71.64,71.7,45900.0,47.6414,47.6613,47.6148,47.6547,45900.0
2010-08-11 11:50:00,71.7,71.71,71.67,71.7,27600.0,47.6547,47.6613,47.6348,47.6547,27600.0
2010-08-11 11:55:00,71.7,71.71,71.67,71.7,22900.0,47.6547,47.6613,47.6348,47.6547,22900.0
2010-08-11 12:00:00,71.69,71.71,71.65,71.66,33300.0,47.648,47.6613,47.6215,47.6281,33300.0
2010-08-11 12:05:00,71.66,71.71,71.65,71.7,19400.0,47.6281,47.6613,47.6215,47.6547,19400.0
2010-08-11 12:10:00,71.69,71.74,71.68,71.73,18600.0,47.648,47.6813,47.6414,47.6746,18600.0
2010-08-11 12:15:00,71.73,71.74,71.66,71.66,15100.0,47.6746,47.6813,47.6281,47.6281,15100.0
2010-08-11 12:20:00,71.66,71.72,71.65,71.72,19800.0,47.6281,47.668,47.6215,47.668,19800.0
2010-08-11 12:25:00,71.73,71.79,71.72,71.77,42100.0,47.6746,47.7145,47.668,47.7012,42100.0
2010-08-11 12:30:00,71.76,71.79,71.75,71.79,15000.0,47.6946,47.7145,47.6879,47.7145,15000.0
2010-08-11 12:35:00,71.78,71.81,71.73,71.79,73800.0,47.7079,47.7278,47.6746,47.7145,73800.0
2010-08-11 12:40:00,71.78,71.8,71.73,71.75,26500.0,47.7079,47.7212,47.6746,47.6879,26500.0
2010-08-11 12:45:00,71.76,71.82,71.75,71.79,53100.0,47.6946,47.7344,47.6879,47.7145,53100.0
2010-08-11 12:50:00,71.79,71.81,71.77,71.79,93700.0,47.7145,47.7278,47.7012,47.7145,93700.0
2010-08-11 12:55:00,71.79,71.82,71.76,71.78,54300.0,47.7145,47.7344,47.6946,47.7079,54300.0
2010-08-11 13:00:00,71.77,71.82,71.77,71.81,57400.0,47.7012,47.7344,47.7012,47.7278,57400.0
2010-08-11 13:05:00,71.82,71.83,71.8,71.83,44200.0,47.7344,47.7411,47.7212,47.7411,44200.0
2010-08-11 13:10:00,71.82,71.83,71.8,71.81,22600.0,47.7344,47.7411,47.7212,47.7278,22600.0
2010-08-11 13:15:00,71.81,71.83,71.8,71.82,24500.0,47.7278,47.7411,47.7212,47.7344,24500.0
2010-08-11 13:20:00,71.82,71.84,71.73,71.74,36600.0,47.7344,47.7477,47.6746,47.6813,36600.0
2010-08-11 13:25:00,71.74,71.76,71.73,71.74,41300.0,47.6813,47.6946,47.6746,47.6813,41300.0
2010-08-11 13:30:00,71.73,71.76,71.71,71.75,44800.0,47.6746,47.6946,47.6613,47.6879,44800.0
2010-08-11 13:35:00,71.74,71.78,71.68,71.68,72800.0,47.6813,47.7079,47.6414,47.6414,72800.0
2010-08-11 13:40:00,71.68,71.71,71.64,71.69,26100.0,47.6414,47.6613,47.6148,47.648,26100.0
2010-08-11 13:45:00,71.7,71.71,71.64,71.66,19700.0,47.6547,47.6613,47.6148,47.6281,19700.0
2010-08-11 13:50:00,71.67,71.68,71.63,71.65,29200.0,47.6348,47.6414,47.6082,47.6215,29200.0
2010-08-11 13:55:00,71.65,71.72,71.64,71.65,29800.0,47.6215,47.668,47.6148,47.6215,29800.0
2010-08-11 14:00:00,71.66,71.71,71.66,71.69,31100.0,47.6281,47.6613,47.6281,47.648,31100.0
2010-08-11 14:05:00,71.68,71.75,71.64,71.7,106000.0,47.6414,47.6879,47.6148,47.6547,106000.0
2010-08-11 14:10:00,71.7,71.75,71.7,71.73,29200.0,47.6547,47.6879,47.6547,47.6746,29200.0
2010-08-11 14:15:00,71.71,71.73,71.67,71.73,29900.0,47.6613,47.6746,47.6348,47.6746,29900.0
2010-08-11 14:20:00,71.72,71.75,71.68,71.71,52400.0,47.668,47.6879,47.6414,47.6613,52400.0
2010-08-11 14:25:00,71.72,71.76,71.71,71.73,21000.0,47.668,47.6946,47.6613,47.6746,21000.0
2010-08-11 14:30:00,71.72,71.73,71.68,71.73,28700.0,47.668,47.6746,47.6414,47.6746,28700.0
2010-08-11 14:35:00,71.74,71.75,71.67,71.69,44300.0,47.6813,47.6879,47.6348,47.648,44300.0
2010-08-11 14:40:00,71.68,71.69,71.59,71.59,38100.0,47.6414,47.648,47.5816,47.5816,38100.0
2010-08-11 14:45:00,71.6,71.63,71.54,71.63,33800.0,47.5882,47.6082,47.5483,47.6082,33800.0
2010-08-11 14:50:00,71.62,71.63,71.5,71.55,79000.0,47.6015,47.6082,47.5218,47.555,79000.0
2010-08-11 14:55:00,71.55,71.56,71.5,71.55,44400.0,47.555,47.5616,47.5218,47.555,44400.0
2010-08-11 15:00:00,71.55,71.61,71.55,71.6,38300.0,47.555,47.5949,47.555,47.5882,38300.0
2010-08-11 15:05:00,71.6,71.66,71.58,71.62,55200.0,47.5882,47.6281,47.5749,47.6015,55200.0
2010-08-11 15:10:00,71.62,71.66,71.59,71.59,79500.0,47.6015,47.6281,47.5816,47.5816,79500.0
2010-08-11 15:15:00,71.59,71.64,71.58,71.58,88400.0,47.5816,47.6148,47.5749,47.5749,88400.0
2010-08-11 15:20:00,71.59,71.61,71.55,71.59,69600.0,47.5816,47.5949,47.555,47.5816,69600.0
2010-08-11 15:25:00,71.59,71.66,71.57,71.61,68600.0,47.5816,47.6281,47.5683,47.5949,68600.0
2010-08-11 15:30:00,71.61,71.72,71.6,71.69,69000.0,47.5949,47.668,47.5882,47.648,69000.0
2010-08-11 15:35:00,71.68,71.71,71.61,71.71,106900.0,47.6414,47.6613,47.5949,47.6613,106900.0
2010-08-11 15:40:00,71.71,71.72,71.58,71.6,133100.0,47.6613,47.668,47.5749,47.5882,133100.0
2010-08-11 15:45:00,71.59,71.65,71.58,71.62,167600.0,47.5816,47.6215,47.5749,47.6015,167600.0
2010-08-11 15:50:00,71.62,71.63,71.55,71.57,170300.0,47.6015,47.6082,47.555,47.5683,170300.0
2010-08-11 15:55:00,71.57,71.69,71.56,71.62,438500.0,47.5683,47.648,47.5616,47.6015,438500.0
2010-08-12 09:30:00,71.04,71.83,71.04,71.74,159800.0,47.216,47.7411,47.216,47.6813,159800.0
2010-08-12 09:35:00,71.74,71.84,71.52,71.73,126000.0,47.6813,47.7477,47.5351,47.6746,126000.0
2010-08-12 09:40:00,71.74,71.81,71.6,71.73,83400.0,47.6813,47.7278,47.5882,47.6746,83400.0
2010-08-12 09:45:00,71.71,71.71,71.53,71.68,71600.0,47.6613,47.6613,47.5417,47.6414,71600.0
2010-08-12 09:50:00,71.69,71.69,71.52,71.66,64600.0,47.648,47.648,47.5351,47.6281,64600.0
2010-08-12 09:55:00,71.66,71.79,71.66,71.75,100600.0,47.6281,47.7145,47.6281,47.6879,100600.0
2010-08-12 10:00:00,71.73,71.73,71.53,71.56,85600.0,47.6746,47.6746,47.5417,47.5616,85600.0
2010-08-12 10:05:00,71.54,71.68,71.52,71.66,72000.0,47.5483,47.6414,47.5351,47.6281,72000.0
2010-08-12 10:10:00,71.67,71.71,71.59,71.6,66600.0,47.6348,47.6613,47.5816,47.5882,66600.0
2010-08-12 10:15:00,71.6,71.65,71.5,71.5,65500.0,47.5882,47.6215,47.5218,47.5218,65500.0
2010-08-12 10:20:00,71.51,71.63,71.5,71.62,62500.0,47.5284,47.6082,47.5218,47.6015,62500.0
2010-08-12 10:25:00,71.62,71.65,71.47,71.57,94300.0,47.6015,47.6215,47.5018,47.5683,94300.0
2010-08-12 10:30:00,71.56,71.62,71.54,71.57,56000.0,47.5616,47.6015,47.5483,47.5683,56000.0
2010-08-12 10:35:00,71.57,71.62,71.51,71.58,134200.0,47.5683,47.6015,47.5284,47.5749,134200.0
2010-08-12 10:40:00,71.58,71.65,71.55,71.65,57900.0,47.5749,47.6215,47.555,47.6215,57900.0
2010-08-12 10:45:00,71.65,71.76,71.62,71.75,73600.0,47.6215,47.6946,47.6015,47.6879,73600.0
2010-08-12 10:50:00,71.76,71.89,71.73,71.87,82800.0,47.6946,47.781,47.6746,47.7677,82800.0
2010-08-12 10:55:00,71.86,71.96,71.84,71.86,79000.0,47.761,47.8275,47.7477,47.761,79000.0
2010-08-12 11:00:00,71.85,71.88,71.76,71.8,48900.0,47.7544,47.7743,47.6946,47.7212,48900.0
2010-08-12 11:05:00,71.79,71.86,71.76,71.85,44200.0,47.7145,47.761,47.6946,47.7544,44200.0
2010-08-12 11:10:00,71.83,71.84,71.77,71.84,83600.0,47.7411,47.7477,47.7012,47.7477,83600.0
2010-08-12 11:15:00,71.84,71.95,71.82,71.93,54700.0,47.7477,47.8209,47.7344,47.8076,54700.0
2010-08-12 11:20:00,71.94,71.98,71.89,71.98,57000.0,47.8142,47.8408,47.781,47.8408,57000.0
2010-08-12 11:25:00,71.97,71.98,71.88,71.94,69200.0,47.8341,47.8408,47.7743,47.8142,69200.0
2010-08-12 11:30:00,71.95,72.0,71.92,72.0,41800.0,47.8209,47.8541,47.8009,47.8541,41800.0
2010-08-12 11:35:00,72.0,72.02,71.84,71.87,32400.0,47.8541,47.8674,47.7477,47.7677,32400.0
2010-08-12 11:40:00,71.87,71.89,71.81,71.86,45200.0,47.7677,47.781,47.7278,47.761,45200.0
2010-08-12 11:45:00,71.86,71.98,71.86,71.98,78800.0,47.761,47.8408,47.761,47.8408,78800.0
2010-08-12 11:50:00,71.98,72.13,71.98,72.12,133200.0,47.8408,47.9405,47.8408,47.9338,133200.0
2010-08-12 11:55:00,72.13,72.15,72.04,72.1,59600.0,47.9405,47.9538,47.8807,47.9205,59600.0
2010-08-12 12:00:00,72.11,72.12,71.96,71.98,40800.0,47.9272,47.9338,47.8275,47.8408,40800.0
2010-08-12 12:05:00,71.97,71.99,71.96,71.96,11600.0,47.8341,47.8474,47.8275,47.8275,11600.0
2010-08-12 12:10:00,71.96,71.98,71.89,71.95,55600.0,47.8275,47.8408,47.781,47.8209,55600.0
2010-08-12 12:15:00,71.94,72.03,71.9,72.0,40600.0,47.8142,47.874,47.7876,47.8541,40600.0
2010-08-12 12:20:00,72.01,72.03,71.94,72.0,27400.0,47.8607,47.874,47.8142,47.8541,27400.0
2010-08-12 12:25:00,72.02,72.02,71.95,71.97,15000.0,47.8674,47.8674,47.8209,47.8341,15000.0
2010-08-12 12:30:00,71.97,72.02,71.95,71.96,22800.0,47.8341,47.8674,47.8209,47.8275,22800.0
2010-08-12 12:35:00,71.97,72.01,71.94,72.0,25700.0,47.8341,47.8607,47.8142,47.8541,25700.0
2010-08-12 12:40:00,72.0,72.01,71.94,71.97,17700.0,47.8541,47.8607,47.8142,47.8341,17700.0
2010-08-12 12:45:00,71.97,72.03,71.96,72.01,19900.0,47.8341,47.874,47.8275,47.8607,19900.0
2010-08-12 12:50:00,72.01,72.08,71.98,72.08,50700.0,47.8607,47.9073,47.8408,47.9073,50700.0
2010-08-12 12:55:00,72.06,72.08,72.03,72.05,14100.0,47.894,47.9073,47.874,47.8873,14100.0
2010-08-12 13:00:00,72.06,72.09,72.05,72.06,33600.0,47.894,47.9139,47.8873,47.894,33600.0
2010-08-12 13:05:00,72.07,72.08,71.96,71.96,22100.0,47.9006,47.9073,47.8275,47.8275,22100.0
2010-08-12 13:10:00,71.96,71.98,71.9,71.96,24800.0,47.8275,47.8408,47.7876,47.8275,24800.0
2010-08-12 13:15:00,71.94,71.97,71.91,71.91,13100.0,47.8142,47.8341,47.7943,47.7943,13100.0
2010-08-12 13:20:00,71.92,71.94,71.85,71.85,24600.0,47.8009,47.8142,47.7544,47.7544,24600.0
2010-08-12 13:25:00,71.85,71.88,71.81,71.88,31900.0,47.7544,47.7743,47.7278,47.7743,31900.0
2010-08-12 13:30:00,71.88,71.89,71.79,71.83,28500.0,47.7743,47.781,47.7145,47.7411,28500.0
2010-08-12 13:35:00,71.82,71.82,71.78,71.78,16300.0,47.7344,47.7344,47.7079,47.7079,16300.0
2010-08-12 13:40:00,71.79,71.79,71.69,71.71,27800.0,47.7145,47.7145,47.648,47.6613,27800.0
2010-08-12 13:45:00,71.69,71.72,71.66,71.66,27600.0,47.648,47.668,47.6281,47.6281,27600.0
2010-08-12 13:50:00,71.66,71.69,71.61,71.61,30800.0,47.6281,47.648,47.5949,47.5949,30800.0
2010-08-12 13:55:00,71.63,71.67,71.62,71.64,22300.0,47.6082,47.6348,47.6015,47.6148,22300.0
2010-08-12 14:00:00,71.64,71.66,71.61,71.61,20700.0,47.6148,47.6281,47.5949,47.5949,20700.0
2010-08-12 14:05:00,71.62,71.68,71.62,71.67,22500.0,47.6015,47.6414,47.6015,47.6348,22500.0
2010-08-12 14:10:00,71.67,71.71,71.67,71.69,27400.0,47.6348,47.6613,47.6348,47.648,27400.0
2010-08-12 14:15:00,71.69,71.72,71.68,71.7,28200.0,47.648,47.668,47.6414,47.6547,28200.0
2010-08-12 14:20:00,71.69,71.7,71.61,71.63,26900.0,47.648,47.6547,47.5949,47.6082,26900.0
2010-08-12 14:25:00,71.63,71.68,71.61,71.66,24300.0,47.6082,47.6414,47.5949,47.6281,24300.0
2010-08-12 14:30:00,71.66,71.69,71.63,71.67,41500.0,47.6281,47.648,47.6082,47.6348,41500.0
2010-08-12 14:35:00,71.67,71.67,71.6,71.64,28600.0,47.6348,47.6348,47.5882,47.6148,28600.0
2010-08-12 14:40:00,71.64,71.69,71.62,71.69,24300.0,47.6148,47.648,47.6015,47.648,24300.0
2010-08-12 14:45:00,71.68,71.69,71.62,71.64,27300.0,47.6414,47.648,47.6015,47.6148,27300.0
2010-08-12 14:50:00,71.63,71.75,71.62,71.73,55200.0,47.6082,47.6879,47.6015,47.6746,55200.0
2010-08-12 14:55:00,71.74,71.74,71.65,71.66,52700.0,47.6813,47.6813,47.6215,47.6281,52700.0
2010-08-12 15:00:00,71.65,71.79,71.64,71.77,89900.0,47.6215,47.7145,47.6148,47.7012,89900.0
2010-08-12 15:05:00,71.78,71.81,71.73,71.81,53500.0,47.7079,47.7278,47.6746,47.7278,53500.0
2010-08-12 15:10:00,71.81,71.89,71.79,71.79,70000.0,47.7278,47.781,47.7145,47.7145,70000.0
2010-08-12 15:15:00,71.79,71.81,71.69,71.69,97500.0,47.7145,47.7278,47.648,47.648,97500.0
2010-08-12 15:20:00,71.69,71.75,71.68,71.72,79100.0,47.648,47.6879,47.6414,47.668,79100.0
2010-08-12 15:25:00,71.72,71.74,71.67,71.71,64800.0,47.668,47.6813,47.6348,47.6613,64800.0
2010-08-12 15:30:00,71.71,71.86,71.71,71.84,80300.0,47.6613,47.761,47.6613,47.7477,80300.0
2010-08-12 15:35:00,71.84,71.92,71.82,71.9,168100.0,47.7477,47.8009,47.7344,47.7876,168100.0
2010-08-12 15:40:00,71.9,71.91,71.79,71.81,217800.0,47.7876,47.7943,47.7145,47.7278,217800.0
2010-08-12 15:45:00,71.82,71.94,71.82,71.93,186300.0,47.7344,47.8142,47.7344,47.8076,186300.0
2010-08-12 15:50:00,71.94,72.09,71.93,72.09,358600.0,47.8142,47.9139,47.8076,47.9139,358600.0
2010-08-12 15:55:00,72.09,72.12,72.05,72.09,388100.0,47.9139,47.9338,47.8873,47.9139,388100.0
2010-08-13 09:30:00,71.69,72.02,71.69,71.97,237700.0,47.648,47.8674,47.648,47.8341,237700.0
2010-08-13 09:35:00,71.96,72.0,71.86,71.95,59400.0,47.8275,47.8541,47.761,47.8209,59400.0
2010-08-13 09:40:00,71.95,72.0,71.84,71.94,125300.0,47.8209,47.8541,47.7477,47.8142,125300.0
2010-08-13 09:45:00,71.94,72.0,71.85,71.91,66500.0,47.8142,47.8541,47.7544,47.7943,66500.0
2010-08-13 09:50:00,71.91,72.1,71.9,72.09,101400.0,47.7943,47.9205,47.7876,47.9139,101400.0
2010-08-13 09:55:00,72.09,72.45,72.04,72.41,245400.0,47.9139,48.1532,47.8807,48.1266,245400.0
2010-08-13 10:00:00,72.4,72.47,72.34,72.44,224300.0,48.1199,48.1665,48.0801,48.1465,224300.0
2010-08-13 10:05:00,72.44,72.45,72.37,72.4,143600.0,48.1465,48.1532,48.1,48.1199,143600.0
2010-08-13 10:10:00,72.4,72.4,72.26,72.32,74400.0,48.1199,48.1199,48.0269,48.0668,74400.0
2010-08-13 10:15:00,72.32,72.37,72.29,72.35,50800.0,48.0668,48.1,48.0468,48.0867,50800.0
2010-08-13 10:20:00,72.35,72.35,72.15,72.2,87700.0,48.0867,48.0867,47.9538,47.987,87700.0
2010-08-13 10:25:00,72.2,72.2,72.08,72.15,58800.0,47.987,47.987,47.9073,47.9538,58800.0
2010-08-13 10:30:00,72.15,72.17,72.02,72.17,84600.0,47.9538,47.9671,47.8674,47.9671,84600.0
2010-08-13 10:35:00,72.17,72.29,72.17,72.24,114900.0,47.9671,48.0468,47.9671,48.0136,114900.0
2010-08-13 10:40:00,72.24,72.28,72.18,72.26,68700.0,48.0136,48.0402,47.9737,48.0269,68700.0
2010-08-13 10:45:00,72.26,72.26,72.14,72.16,63300.0,48.0269,48.0269,47.9471,47.9604,63300.0
2010-08-13 10:50:00,72.17,72.24,72.13,72.15,69200.0,47.9671,48.0136,47.9405,47.9538,69200.0
2010-08-13 10:55:00,72.15,72.24,72.13,72.21,48700.0,47.9538,48.0136,47.9405,47.9937,48700.0
2010-08-13 11:00:00,72.21,72.24,72.17,72.23,82500.0,47.9937,48.0136,47.9671,48.007,82500.0
2010-08-13 11:05:00,72.23,72.3,72.23,72.29,51700.0,48.007,48.0535,48.007,48.0468,51700.0
2010-08-13 11:10:00,72.28,72.3,72.22,72.23,44700.0,48.0402,48.0535,48.0003,48.007,44700.0
2010-08-13 11:15:00,72.24,72.3,72.24,72.28,54800.0,48.0136,48.0535,48.0136,48.0402,54800.0
2010-08-13 11:20:00,72.28,72.3,72.22,72.29,65100.0,48.0402,48.0535,48.0003,48.0468,65100.0
2010-08-13 11:25:00,72.29,72.3,72.23,72.28,61800.0,48.0468,48.0535,48.007,48.0402,61800.0
2010-08-13 11:30:00,72.28,72.3,72.23,72.26,70300.0,48.0402,48.0535,48.007,48.0269,70300.0
2010-08-13 11:35:00,72.26,72.26,72.17,72.2,69300.0,48.0269,48.0269,47.9671,47.987,69300.0
2010-08-13 11:40:00,72.2,72.25,72.19,72.2,87700.0,47.987,48.0202,47.9804,47.987,87700.0
2010-08-13 11:45:00,72.2,72.22,72.15,72.22,31600.0,47.987,48.0003,47.9538,48.0003,31600.0
2010-08-13 11:50:00,72.21,72.21,72.15,72.15,45100.0,47.9937,47.9937,47.9538,47.9538,45100.0
2010-08-13 11:55:00,72.15,72.22,72.15,72.19,52700.0,47.9538,48.0003,47.9538,47.9804,52700.0
2010-08-13 12:00:00,72.2,72.21,72.16,72.17,43500.0,47.987,47.9937,47.9604,47.9671,43500.0
2010-08-13 12:05:00,72.17,72.18,72.15,72.17,26900.0,47.9671,47.9737,47.9538,47.9671,26900.0
2010-08-13 12:10:00,72.16,72.28,72.16,72.25,92300.0,47.9604,48.0402,47.9604,48.0202,92300.0
2010-08-13 12:15:00,72.25,72.26,72.22,72.24,101000.0,48.0202,48.0269,48.0003,48.0136,101000.0
2010-08-13 12:20:00,72.25,72.34,72.23,72.33,117100.0,48.0202,48.0801,48.007,48.0734,117100.0
2010-08-13 12:25:00,72.33,72.38,72.32,72.33,68300.0,48.0734,48.1066,48.0668,48.0734,68300.0
2010-08-13 12:30:00,72.34,72.34,72.27,72.28,30900.0,48.0801,48.0801,48.0335,48.0402,30900.0
2010-08-13 12:35:00,72.28,72.3,72.27,72.29,27500.0,48.0402,48.0535,48.0335,48.0468,27500.0
2010-08-13 12:40:00,72.28,72.29,72.24,72.24,21300.0,48.0402,48.0468,48.0136,48.0136,21300.0
2010-08-13 12:45:00,72.24,72.35,72.23,72.35,31100.0,48.0136,48.0867,48.007,48.0867,31100.0
2010-08-13 12:50:00,72.34,72.35,72.33,72.35,31800.0,48.0801,48.0867,48.0734,48.0867,31800.0
2010-08-13 12:55:00,72.34,72.35,72.3,72.33,38400.0,48.0801,48.0867,48.0535,48.0734,38400.0
2010-08-13 13:00:00,72.33,72.37,72.33,72.34,55800.0,48.0734,48.1,48.0734,48.0801,55800.0
2010-08-13 13:05:00,72.34,72.35,72.26,72.26,36300.0,48.0801,48.0867,48.0269,48.0269,36300.0
2010-08-13 13:10:00,72.26,72.29,72.26,72.29,30700.0,48.0269,48.0468,48.0269,48.0468,30700.0
2010-08-13 13:15:00,72.28,72.33,72.27,72.32,29600.0,48.0402,48.0734,48.0335,48.0668,29600.0
2010-08-13 13:20:00,72.32,72.32,72.25,72.26,43900.0,48.0668,48.0668,48.0202,48.0269,43900.0
2010-08-13 13:25:00,72.27,72.34,72.26,72.34,36100.0,48.0335,48.0801,48.0269,48.0801,36100.0
2010-08-13 13:30:00,72.33,72.35,72.32,72.32,30700.0,48.0734,48.0867,48.0668,48.0668,30700.0
2010-08-13 13:35:00,72.33,72.35,72.29,72.35,57200.0,48.0734,48.0867,48.0468,48.0867,57200.0
2010-08-13 13:40:00,72.35,72.38,72.34,72.36,37300.0,48.0867,48.1066,48.0801,48.0934,37300.0
2010-08-13 13:45:00,72.36,72.38,72.35,72.35,37900.0,48.0934,48.1066,48.0867,48.0867,37900.0
2010-08-13 13:50:00,72.35,72.36,72.32,72.33,32700.0,48.0867,48.0934,48.0668,48.0734,32700.0
2010-08-13 13:55:00,72.33,72.35,72.3,72.34,35400.0,48.0734,48.0867,48.0535,48.0801,35400.0
2010-08-13 14:00:00,72.33,72.34,72.26,72.26,52900.0,48.0734,48.0801,48.0269,48.0269,52900.0
2010-08-13 14:05:00,72.26,72.31,72.24,72.31,37600.0,48.0269,48.0601,48.0136,48.0601,37600.0
2010-08-13 14:10:00,72.31,72.32,72.29,72.29,36400.0,48.0601,48.0668,48.0468,48.0468,36400.0
2010-08-13 14:15:00,72.29,72.29,72.24,72.24,34000.0,48.0468,48.0468,48.0136,48.0136,34000.0
2010-08-13 14:20:00,72.24,72.25,72.18,72.22,54800.0,48.0136,48.0202,47.9737,48.0003,54800.0
2010-08-13 14:25:00,72.22,72.24,72.2,72.23,32500.0,48.0003,48.0136,47.987,48.007,32500.0
2010-08-13 14:30:00,72.23,72.26,72.21,72.21,48900.0,48.007,48.0269,47.9937,47.9937,48900.0
2010-08-13 14:35:00,72.21,72.21,72.13,72.14,64100.0,47.9937,47.9937,47.9405,47.9471,64100.0
2010-08-13 14:40:00,72.14,72.19,72.13,72.18,55200.0,47.9471,47.9804,47.9405,47.9737,55200.0
2010-08-13 14:45:00,72.17,72.17,72.07,72.07,44000.0,47.9671,47.9671,47.9006,47.9006,44000.0
2010-08-13 14:50:00,72.08,72.12,72.04,72.1,57800.0,47.9073,47.9338,47.8807,47.9205,57800.0
2010-08-13 14:55:00,72.1,72.15,72.08,72.14,60500.0,47.9205,47.9538,47.9073,47.9471,60500.0
2010-08-13 15:00:00,72.15,72.2,72.14,72.18,58600.0,47.9538,47.987,47.9471,47.9737,58600.0
2010-08-13 15:05:00,72.18,72.2,72.15,72.17,35200.0,47.9737,47.987,47.9538,47.9671,35200.0
2010-08-13 15:10:00,72.17,72.18,72.1,72.1,35800.0,47.9671,47.9737,47.9205,47.9205,35800.0
2010-08-13 15:15:00,72.1,72.12,72.09,72.09,37100.0,47.9205,47.9338,47.9139,47.9139,37100.0
2010-08-13 15:20:00,72.1,72.12,72.08,72.09,63100.0,47.9205,47.9338,47.9073,47.9139,63100.0
2010-08-13 15:25:00,72.1,72.11,72.05,72.08,57100.0,47.9205,47.9272,47.8873,47.9073,57100.0
2010-08-13 15:30:00,72.07,72.07,72.01,72.05,73200.0,47.9006,47.9006,47.8607,47.8873,73200.0
2010-08-13 15:35:00,72.05,72.06,71.99,72.06,87700.0,47.8873,47.894,47.8474,47.894,87700.0
2010-08-13 15:40:00,72.06,72.07,71.95,71.95,143700.0,47.894,47.9006,47.8209,47.8209,143700.0
2010-08-13 15:45:00,71.95,71.95,71.87,71.92,212700.0,47.8209,47.8209,47.7677,47.8009,212700.0
2010-08-13 15:50:00,71.92,71.94,71.87,71.94,131700.0,47.8009,47.8142,47.7677,47.8142,131700.0
2010-08-13 15:55:00,71.93,71.94,71.87,71.92,285300.0,47.8076,47.8142,47.7677,47.8009,285300.0
2010-08-16 09:30:00,71.76,72.04,71.59,71.75,109000.0,47.6946,47.8807,47.5816,47.6879,109000.0
2010-08-16 09:35:00,71.76,71.82,71.69,71.81,56500.0,47.6946,47.7344,47.648,47.7278,56500.0
2010-08-16 09:40:00,71.81,72.04,71.8,71.92,104700.0,47.7278,47.8807,47.7212,47.8009,104700.0
2010-08-16 09:45:00,71.9,72.12,71.85,72.08,107000.0,47.7876,47.9338,47.7544,47.9073,107000.0
2010-08-16 09:50:00,72.08,72.09,71.98,72.0,49300.0,47.9073,47.9139,47.8408,47.8541,49300.0
2010-08-16 09:55:00,72.0,72.06,71.96,71.99,70200.0,47.8541,47.894,47.8275,47.8474,70200.0
2010-08-16 10:00:00,72.0,72.04,71.9,72.0,95700.0,47.8541,47.8807,47.7876,47.8541,95700.0
2010-08-16 10:05:00,71.98,72.09,71.9,71.92,103200.0,47.8408,47.9139,47.7876,47.8009,103200.0
2010-08-16 10:10:00,71.91,72.02,71.89,71.95,73600.0,47.7943,47.8674,47.781,47.8209,73600.0
2010-08-16 10:15:00,71.96,72.04,71.95,72.02,85800.0,47.8275,47.8807,47.8209,47.8674,85800.0
2010-08-16 10:20:00,72.01,72.02,71.9,71.93,69000.0,47.8607,47.8674,47.7876,47.8076,69000.0
2010-08-16 10:25:00,71.92,71.94,71.89,71.94,48000.0,47.8009,47.8142,47.781,47.8142,48000.0
2010-08-16 10:30:00,71.95,72.0,71.93,71.99,34000.0,47.8209,47.8541,47.8076,47.8474,34000.0
2010-08-16 10:35:00,72.0,72.01,71.96,71.99,63000.0,47.8541,47.8607,47.8275,47.8474,63000.0
2010-08-16 10:40:00,72.0,72.01,71.94,71.95,44600.0,47.8541,47.8607,47.8142,47.8209,44600.0
2010-08-16 10:45:00,71.95,72.0,71.94,71.97,57400.0,47.8209,47.8541,47.8142,47.8341,57400.0
2010-08-16 10:50:00,71.98,71.98,71.82,71.82,108600.0,47.8408,47.8408,47.7344,47.7344,108600.0
2010-08-16 10:55:00,71.82,71.94,71.78,71.89,73700.0,47.7344,47.8142,47.7079,47.781,73700.0
2010-08-16 11:00:00,71.9,71.91,71.77,71.77,45800.0,47.7876,47.7943,47.7012,47.7012,45800.0
2010-08-16 11:05:00,71.77,71.81,71.73,71.73,41800.0,47.7012,47.7278,47.6746,47.6746,41800.0
2010-08-16 11:10:00,71.74,71.79,71.72,71.79,40800.0,47.6813,47.7145,47.668,47.7145,40800.0
2010-08-16 11:15:00,71.79,71.8,71.75,71.75,42900.0,47.7145,47.7212,47.6879,47.6879,42900.0
2010-08-16 11:20:00,71.75,71.79,71.72,71.73,61000.0,47.6879,47.7145,47.668,47.6746,61000.0
2010-08-16 11:25:00,71.73,71.79,71.7,71.7,60400.0,47.6746,47.7145,47.6547,47.6547,60400.0
2010-08-16 11:30:00,71.69,71.8,71.69,71.8,43900.0,47.648,47.7212,47.648,47.7212,43900.0
2010-08-16 11:35:00,71.8,71.82,71.78,71.78,54800.0,47.7212,47.7344,47.7079,47.7079,54800.0
2010-08-16 11:40:00,71.78,71.79,71.74,71.75,44200.0,47.7079,47.7145,47.6813,47.6879,44200.0
2010-08-16 11:45:00,71.75,71.77,71.71,71.71,57900.0,47.6879,47.7012,47.6613,47.6613,57900.0
2010-08-16 11:50:00,71.71,71.77,71.71,71.75,44600.0,47.6613,47.7012,47.6613,47.6879,44600.0
2010-08-16 11:55:00,71.75,71.8,71.73,71.73,52200.0,47.6879,47.7212,47.6746,47.6746,52200.0
2010-08-16 12:00:00,71.72,71.79,71.72,71.76,48000.0,47.668,47.7145,47.668,47.6946,48000.0
2010-08-16 12:05:00,71.75,71.79,71.73,71.74,26000.0,47.6879,47.7145,47.6746,47.6813,26000.0
2010-08-16 12:10:00,71.74,71.79,71.74,71.77,29900.0,47.6813,47.7145,47.6813,47.7012,29900.0
2010-08-16 12:15:00,71.77,71.79,71.74,71.79,48500.0,47.7012,47.7145,47.6813,47.7145,48500.0
2010-08-16 12:20:00,71.79,71.8,71.73,71.77,46100.0,47.7145,47.7212,47.6746,47.7012,46100.0
2010-08-16 12:25:00,71.76,71.85,71.74,71.85,36100.0,47.6946,47.7544,47.6813,47.7544,36100.0
2010-08-16 12:30:00,71.85,71.88,71.82,71.87,39600.0,47.7544,47.7743,47.7344,47.7677,39600.0
2010-08-16 12:35:00,71.86,71.9,71.86,71.89,36200.0,47.761,47.7876,47.761,47.781,36200.0
2010-08-16 12:40:00,71.88,71.95,71.88,71.93,85100.0,47.7743,47.8209,47.7743,47.8076,85100.0
2010-08-16 12:45:00,71.94,71.95,71.88,71.88,32000.0,47.8142,47.8209,47.7743,47.7743,32000.0
2010-08-16 12:50:00,71.88,71.91,71.86,71.9,24900.0,47.7743,47.7943,47.761,47.7876,24900.0
2010-08-16 12:55:00,71.9,71.94,71.86,71.91,62600.0,47.7876,47.8142,47.761,47.7943,62600.0
2010-08-16 13:00:00,71.91,71.93,71.87,71.88,59700.0,47.7943,47.8076,47.7677,47.7743,59700.0
2010-08-16 13:05:00,71.87,71.91,71.87,71.9,21800.0,47.7677,47.7943,47.7677,47.7876,21800.0
2010-08-16 13:10:00,71.91,71.94,71.88,71.88,53100.0,47.7943,47.8142,47.7743,47.7743,53100.0
2010-08-16 13:15:00,71.88,71.92,71.88,71.89,20400.0,47.7743,47.8009,47.7743,47.781,20400.0
2010-08-16 13:20:00,71.89,71.93,71.87,71.88,41000.0,47.781,47.8076,47.7677,47.7743,41000.0
2010-08-16 13:25:00,71.89,71.92,71.85,71.86,23700.0,47.781,47.8009,47.7544,47.761,23700.0
2010-08-16 13:30:00,71.86,71.92,71.85,71.89,18200.0,47.761,47.8009,47.7544,47.781,18200.0
2010-08-16 13:35:00,71.89,71.92,71.87,71.9,18500.0,47.781,47.8009,47.7677,47.7876,18500.0
2010-08-16 13:40:00,71.9,71.94,71.88,71.89,17600.0,47.7876,47.8142,47.7743,47.781,17600.0
2010-08-16 13:45:00,71.89,71.93,71.86,71.88,24600.0,47.781,47.8076,47.761,47.7743,24600.0
2010-08-16 13:50:00,71.88,71.89,71.83,71.83,38800.0,47.7743,47.781,47.7411,47.7411,38800.0
2010-08-16 13:55:00,71.83,71.85,71.81,71.85,20400.0,47.7411,47.7544,47.7278,47.7544,20400.0
2010-08-16 14:00:00,71.84,71.91,71.84,71.89,34100.0,47.7477,47.7943,47.7477,47.781,34100.0
2010-08-16 14:05:00,71.89,71.9,71.83,71.86,43000.0,47.781,47.7876,47.7411,47.761,43000.0
2010-08-16 14:10:00,71.86,71.86,71.8,71.82,62200.0,47.761,47.761,47.7212,47.7344,62200.0
2010-08-16 14:15:00,71.82,71.84,71.8,71.84,39300.0,47.7344,47.7477,47.7212,47.7477,39300.0
2010-08-16 14:20:00,71.84,71.84,71.78,71.8,100700.0,47.7477,47.7477,47.7079,47.7212,100700.0
2010-08-16 14:25:00,71.8,71.82,71.79,71.81,34600.0,47.7212,47.7344,47.7145,47.7278,34600.0
2010-08-16 14:30:00,71.81,71.83,71.77,71.77,36800.0,47.7278,47.7411,47.7012,47.7012,36800.0
2010-08-16 14:35:00,71.77,71.82,71.75,71.8,24600.0,47.7012,47.7344,47.6879,47.7212,24600.0
2010-08-16 14:40:00,71.8,71.82,71.76,71.77,42900.0,47.7212,47.7344,47.6946,47.7012,42900.0
2010-08-16 14:45:00,71.78,71.85,71.78,71.81,40800.0,47.7079,47.7544,47.7079,47.7278,40800.0
2010-08-16 14:50:00,71.81,71.81,71.63,71.65,63300.0,47.7278,47.7278,47.6082,47.6215,63300.0
2010-08-16 14:55:00,71.65,71.72,71.63,71.63,49200.0,47.6215,47.668,47.6082,47.6082,49200.0
2010-08-16 15:00:00,71.63,71.7,71.62,71.68,50400.0,47.6082,47.6547,47.6015,47.6414,50400.0
2010-08-16 15:05:00,71.68,71.72,71.65,71.68,31800.0,47.6414,47.668,47.6215,47.6414,31800.0
2010-08-16 15:10:00,71.67,71.67,71.56,71.57,49600.0,47.6348,47.6348,47.5616,47.5683,49600.0
2010-08-16 15:15:00,71.57,71.61,71.54,71.58,83600.0,47.5683,47.5949,47.5483,47.5749,83600.0
2010-08-16 15:20:00,71.58,71.61,71.54,71.6,58500.0,47.5749,47.5949,47.5483,47.5882,58500.0
2010-08-16 15:25:00,71.61,71.66,71.58,71.62,60900.0,47.5949,47.6281,47.5749,47.6015,60900.0
2010-08-16 15:30:00,71.61,71.63,71.54,71.56,92000.0,47.5949,47.6082,47.5483,47.5616,92000.0
2010-08-16 15:35:00,71.56,71.72,71.56,71.71,170700.0,47.5616,47.668,47.5616,47.6613,170700.0
2010-08-16 15:40:00,71.7,71.76,71.57,71.74,159100.0,47.6547,47.6946,47.5683,47.6813,159100.0
2010-08-16 15:45:00,71.75,71.81,71.75,71.75,166500.0,47.6879,47.7278,47.6879,47.6879,166500.0
2010-08-16 15:50:00,71.76,71.77,71.73,71.76,126300.0,47.6946,47.7012,47.6746,47.6946,126300.0
2010-08-16 15:55:00,71.77,71.81,71.76,71.77,174100.0,47.7012,47.7278,47.6946,47.7012,174100.0
2010-08-17 09:30:00,72.08,72.14,71.83,71.91,148900.0,47.9073,47.9471,47.7411,47.7943,148900.0
2010-08-17 09:35:00,71.91,71.98,71.85,71.88,67100.0,47.7943,47.8408,47.7544,47.7743,67100.0
2010-08-17 09:40:00,71.89,71.91,71.82,71.85,69700.0,47.781,47.7943,47.7344,47.7544,69700.0
2010-08-17 09:45:00,71.85,71.89,71.74,71.89,77100.0,47.7544,47.781,47.6813,47.781,77100.0
2010-08-17 09:50:00,71.88,71.99,71.88,71.97,71300.0,47.7743,47.8474,47.7743,47.8341,71300.0
2010-08-17 09:55:00,71.98,71.98,71.87,71.94,37700.0,47.8408,47.8408,47.7677,47.8142,37700.0
2010-08-17 10:00:00,71.93,72.08,71.91,72.08,84500.0,47.8076,47.9073,47.7943,47.9073,84500.0
2010-08-17 10:05:00,72.08,72.24,72.07,72.17,88600.0,47.9073,48.0136,47.9006,47.9671,88600.0
2010-08-17 10:10:00,72.17,72.17,72.06,72.07,43700.0,47.9671,47.9671,47.894,47.9006,43700.0
2010-08-17 10:15:00,72.08,72.11,72.06,72.1,25800.0,47.9073,47.9272,47.894,47.9205,25800.0
2010-08-17 10:20:00,72.09,72.2,72.08,72.18,46100.0,47.9139,47.987,47.9073,47.9737,46100.0
2010-08-17 10:25:00,72.19,72.19,72.07,72.09,46300.0,47.9804,47.9804,47.9006,47.9139,46300.0
2010-08-17 10:30:00,72.1,72.19,72.08,72.19,40300.0,47.9205,47.9804,47.9073,47.9804,40300.0
2010-08-17 10:35:00,72.19,72.2,72.15,72.17,27500.0,47.9804,47.987,47.9538,47.9671,27500.0
2010-08-17 10:40:00,72.18,72.28,72.18,72.27,28100.0,47.9737,48.0402,47.9737,48.0335,28100.0
2010-08-17 10:45:00,72.27,72.4,72.27,72.37,69100.0,48.0335,48.1199,48.0335,48.1,69100.0
2010-08-17 10:50:00,72.38,72.5,72.37,72.5,74400.0,48.1066,48.1864,48.1,48.1864,74400.0
2010-08-17 10:55:00,72.49,72.57,72.48,72.55,64400.0,48.1798,48.2329,48.1731,48.2196,64400.0
2010-08-17 11:00:00,72.55,72.75,72.53,72.62,231800.0,48.2196,48.3526,48.2063,48.2662,231800.0
2010-08-17 11:05:00,72.63,72.65,72.56,72.65,48000.0,48.2728,48.2861,48.2263,48.2861,48000.0
2010-08-17 11:10:00,72.67,72.8,72.65,72.8,86300.0,48.2994,48.3858,48.2861,48.3858,86300.0
2010-08-17 11:15:00,72.8,72.8,72.72,72.76,75500.0,48.3858,48.3858,48.3326,48.3592,75500.0
2010-08-17 11:20:00,72.76,72.76,72.64,72.64,70900.0,48.3592,48.3592,48.2795,48.2795,70900.0
2010-08-17 11:25:00,72.64,72.72,72.64,72.68,32200.0,48.2795,48.3326,48.2795,48.306,32200.0
2010-08-17 11:30:00,72.68,72.76,72.67,72.68,49100.0,48.306,48.3592,48.2994,48.306,49100.0
2010-08-17 11:35:00,72.69,72.76,72.65,72.65,53700.0,48.3127,48.3592,48.2861,48.2861,53700.0
2010-08-17 11:40:00,72.66,72.66,72.58,72.6,34500.0,48.2927,48.2927,48.2396,48.2529,34500.0
2010-08-17 11:45:00,72.6,72.68,72.59,72.64,44400.0,48.2529,48.306,48.2462,48.2795,44400.0
2010-08-17 11:50:00,72.64,72.73,72.63,72.73,34800.0,48.2795,48.3393,48.2728,48.3393,34800.0
2010-08-17 11:55:00,72.72,72.75,72.64,72.64,36600.0,48.3326,48.3526,48.2795,48.2795,36600.0
2010-08-17 12:00:00,72.64,72.65,72.61,72.64,36800.0,48.2795,48.2861,48.2595,48.2795,36800.0
2010-08-17 12:05:00,72.65,72.73,72.65,72.72,38700.0,48.2861,48.3393,48.2861,48.3326,38700.0
2010-08-17 12:10:00,72.72,72.77,72.71,72.72,79200.0,48.3326,48.3659,48.326,48.3326,79200.0
2010-08-17 12:15:00,72.72,72.78,72.72,72.78,31900.0,48.3326,48.3725,48.3326,48.3725,31900.0
2010-08-17 12:20:00,72.78,72.83,72.77,72.82,46200.0,48.3725,48.4057,48.3659,48.3991,46200.0
2010-08-17 12:25:00,72.81,72.82,72.8,72.81,25100.0,48.3924,48.3991,48.3858,48.3924,25100.0
2010-08-17 12:30:00,72.8,72.88,72.8,72.88,76300.0,48.3858,48.439,48.3858,48.439,76300.0
2010-08-17 12:35:00,72.88,72.94,72.86,72.94,33100.0,48.439,48.4788,48.4257,48.4788,33100.0
2010-08-17 12:40:00,72.94,72.95,72.89,72.9,38900.0,48.4788,48.4855,48.4456,48.4523,38900.0
2010-08-17 12:45:00,72.91,72.97,72.89,72.97,40800.0,48.4589,48.4988,48.4456,48.4988,40800.0
2010-08-17 12:50:00,72.97,72.98,72.92,72.94,62700.0,48.4988,48.5054,48.4656,48.4788,62700.0
2010-08-17 12:55:00,72.94,72.99,72.93,72.95,48700.0,48.4788,48.5121,48.4722,48.4855,48700.0
2010-08-17 13:00:00,72.96,73.01,72.94,73.01,84000.0,48.4921,48.5254,48.4788,48.5254,84000.0
2010-08-17 13:05:00,73.01,73.04,73.0,73.03,90200.0,48.5254,48.5453,48.5187,48.5387,90200.0
2010-08-17 13:10:00,73.03,73.06,73.02,73.04,40500.0,48.5387,48.5586,48.532,48.5453,40500.0
2010-08-17 13:15:00,73.06,73.21,73.06,73.2,85600.0,48.5586,48.6583,48.5586,48.6517,85600.0
2010-08-17 13:20:00,73.19,73.22,73.15,73.22,52700.0,48.645,48.6649,48.6184,48.6649,52700.0
2010-08-17 13:25:00,73.22,73.32,73.21,73.32,98000.0,48.6649,48.7314,48.6583,48.7314,98000.0
2010-08-17 13:30:00,73.31,73.48,73.31,73.46,143900.0,48.7248,48.8378,48.7248,48.8245,143900.0
2010-08-17 13:35:00,73.46,73.6,73.46,73.58,250200.0,48.8245,48.9175,48.8245,48.9042,250200.0
2010-08-17 13:40:00,73.58,73.62,73.51,73.56,227700.0,48.9042,48.9308,48.8577,48.8909,227700.0
2010-08-17 13:45:00,73.55,73.56,73.41,73.49,105800.0,48.8843,48.8909,48.7912,48.8444,105800.0
2010-08-17 13:50:00,73.49,73.5,73.39,73.43,130200.0,48.8444,48.851,48.7779,48.8045,130200.0
2010-08-17 13:55:00,73.44,73.52,73.43,73.49,89100.0,48.8112,48.8643,48.8045,48.8444,89100.0
2010-08-17 14:00:00,73.49,73.52,73.46,73.46,66700.0,48.8444,48.8643,48.8245,48.8245,66700.0
2010-08-17 14:05:00,73.46,73.5,73.44,73.5,60200.0,48.8245,48.851,48.8112,48.851,60200.0
2010-08-17 14:10:00,73.5,73.59,73.49,73.58,93500.0,48.851,48.9109,48.8444,48.9042,93500.0
2010-08-17 14:15:00,73.58,73.6,73.52,73.52,84600.0,48.9042,48.9175,48.8643,48.8643,84600.0
2010-08-17 14:20:00,73.52,73.56,73.47,73.53,73400.0,48.8643,48.8909,48.8311,48.871,73400.0
2010-08-17 14:25:00,73.54,73.62,73.53,73.61,77100.0,48.8776,48.9308,48.871,48.9242,77100.0
2010-08-17 14:30:00,73.61,73.63,73.59,73.59,70600.0,48.9242,48.9374,48.9109,48.9109,70600.0
2010-08-17 14:35:00,73.59,73.61,73.54,73.55,65200.0,48.9109,48.9242,48.8776,48.8843,65200.0
2010-08-17 14:40:00,73.54,73.62,73.54,73.6,110700.0,48.8776,48.9308,48.8776,48.9175,110700.0
2010-08-17 14:45:00,73.61,73.64,73.57,73.58,95400.0,48.9242,48.9441,48.8976,48.9042,95400.0
2010-08-17 14:50:00,73.58,73.63,73.55,73.63,55300.0,48.9042,48.9374,48.8843,48.9374,55300.0
2010-08-17 14:55:00,73.62,73.63,73.52,73.53,76900.0,48.9308,48.9374,48.8643,48.871,76900.0
2010-08-17 15:00:00,73.54,73.54,73.51,73.54,60900.0,48.8776,48.8776,48.8577,48.8776,60900.0
2010-08-17 15:05:00,73.54,73.54,73.45,73.46,148100.0,48.8776,48.8776,48.8178,48.8245,148100.0
2010-08-17 15:10:00,73.47,73.51,73.45,73.49,123000.0,48.8311,48.8577,48.8178,48.8444,123000.0
2010-08-17 15:15:00,73.5,73.53,73.48,73.5,121200.0,48.851,48.871,48.8378,48.851,121200.0
2010-08-17 15:20:00,73.5,73.62,73.49,73.61,119300.0,48.851,48.9308,48.8444,48.9242,119300.0
2010-08-17 15:25:00,73.62,73.64,73.53,73.54,136600.0,48.9308,48.9441,48.871,48.8776,136600.0
2010-08-17 15:30:00,73.54,73.54,73.47,73.48,152600.0,48.8776,48.8776,48.8311,48.8378,152600.0
2010-08-17 15:35:00,73.48,73.5,73.43,73.49,158000.0,48.8378,48.851,48.8045,48.8444,158000.0
2010-08-17 15:40:00,73.48,73.49,73.34,73.45,199700.0,48.8378,48.8444,48.7447,48.8178,199700.0
2010-08-17 15:45:00,73.45,73.45,73.37,73.41,150200.0,48.8178,48.8178,48.7646,48.7912,150200.0
2010-08-17 15:50:00,73.41,73.45,73.35,73.35,218600.0,48.7912,48.8178,48.7513,48.7513,218600.0
2010-08-17 15:55:00,73.35,73.35,73.2,73.22,539600.0,48.7513,48.7513,48.6517,48.6649,539600.0
2010-08-18 09:30:00,73.23,73.24,72.9,73.03,190000.0,48.6716,48.6782,48.4523,48.5387,190000.0
2010-08-18 09:35:00,73.02,73.04,72.8,72.85,129400.0,48.532,48.5453,48.3858,48.419,129400.0
2010-08-18 09:40:00,72.86,73.09,72.85,73.05,91400.0,48.4257,48.5785,48.419,48.552,91400.0
2010-08-18 09:45:00,73.04,73.07,72.91,72.99,103300.0,48.5453,48.5652,48.4589,48.5121,103300.0
2010-08-18 09:50:00,72.99,73.02,72.88,73.02,91800.0,48.5121,48.532,48.439,48.532,91800.0
2010-08-18 09:55:00,73.02,73.17,73.01,73.16,76700.0,48.532,48.6317,48.5254,48.6251,76700.0
2010-08-18 10:00:00,73.17,73.26,73.11,73.24,66700.0,48.6317,48.6915,48.5918,48.6782,66700.0
2010-08-18 10:05:00,73.25,73.28,73.19,73.22,60400.0,48.6849,48.7048,48.645,48.6649,60400.0
2010-08-18 10:10:00,73.22,73.32,73.2,73.29,90300.0,48.6649,48.7314,48.6517,48.7115,90300.0
2010-08-18 10:15:00,73.3,73.4,73.3,73.37,54100.0,48.7181,48.7846,48.7181,48.7646,54100.0
2010-08-18 10:20:00,73.37,73.38,73.22,73.26,47400.0,48.7646,48.7713,48.6649,48.6915,47400.0
2010-08-18 10:25:00,73.27,73.28,73.2,73.24,51700.0,48.6982,48.7048,48.6517,48.6782,51700.0
2010-08-18 10:30:00,73.24,73.25,73.13,73.2,97600.0,48.6782,48.6849,48.6051,48.6517,97600.0
2010-08-18 10:35:00,73.2,73.29,73.19,73.2,64200.0,48.6517,48.7115,48.645,48.6517,64200.0
2010-08-18 10:40:00,73.21,73.23,73.18,73.21,42200.0,48.6583,48.6716,48.6384,48.6583,42200.0
2010-08-18 10:45:00,73.21,73.26,73.17,73.24,74300.0,48.6583,48.6915,48.6317,48.6782,74300.0
2010-08-18 10:50:00,73.25,73.27,73.17,73.25,40400.0,48.6849,48.6982,48.6317,48.6849,40400.0
2010-08-18 10:55:00,73.25,73.35,73.24,73.34,47200.0,48.6849,48.7513,48.6782,48.7447,47200.0
2010-08-18 11:00:00,73.34,73.34,73.23,73.28,131500.0,48.7447,48.7447,48.6716,48.7048,131500.0
2010-08-18 11:05:00,73.28,73.32,73.28,73.3,94800.0,48.7048,48.7314,48.7048,48.7181,94800.0
2010-08-18 11:10:00,73.31,73.32,73.27,73.32,60200.0,48.7248,48.7314,48.6982,48.7314,60200.0
2010-08-18 11:15:00,73.32,73.32,73.25,73.3,67900.0,48.7314,48.7314,48.6849,48.7181,67900.0
2010-08-18 11:20:00,73.3,73.4,73.3,73.38,77700.0,48.7181,48.7846,48.7181,48.7713,77700.0
2010-08-18 11:25:00,73.38,73.4,73.33,73.36,61300.0,48.7713,48.7846,48.7381,48.758,61300.0
2010-08-18 11:30:00,73.36,73.45,73.36,73.45,49500.0,48.758,48.8178,48.758,48.8178,49500.0
2010-08-18 11:35:00,73.44,73.48,73.42,73.47,66400.0,48.8112,48.8378,48.7979,48.8311,66400.0
2010-08-18 11:40:00,73.47,73.49,73.46,73.49,42700.0,48.8311,48.8444,48.8245,48.8444,42700.0
2010-08-18 11:45:00,73.49,73.5,73.42,73.5,60200.0,48.8444,48.851,48.7979,48.851,60200.0
2010-08-18 11:50:00,73.5,73.5,73.44,73.47,63100.0,48.851,48.851,48.8112,48.8311,63100.0
2010-08-18 11:55:00,73.49,73.53,73.48,73.51,21800.0,48.8444,48.871,48.8378,48.8577,21800.0
2010-08-18 12:00:00,73.51,73.56,73.47,73.47,50100.0,48.8577,48.8909,48.8311,48.8311,50100.0
2010-08-18 12:05:00,73.47,73.49,73.36,73.37,69400.0,48.8311,48.8444,48.758,48.7646,69400.0
2010-08-18 12:10:00,73.37,73.44,73.37,73.4,63300.0,48.7646,48.8112,48.7646,48.7846,63300.0
2010-08-18 12:15:00,73.4,73.47,73.4,73.47,67500.0,48.7846,48.8311,48.7846,48.8311,67500.0
2010-08-18 12:20:00,73.47,73.49,73.41,73.42,49100.0,48.8311,48.8444,48.7912,48.7979,49100.0
2010-08-18 12:25:00,73.41,73.54,73.41,73.54,16200.0,48.7912,48.8776,48.7912,48.8776,16200.0
2010-08-18 12:30:00,73.54,73.6,73.54,73.57,22400.0,48.8776,48.9175,48.8776,48.8976,22400.0
2010-08-18 12:35:00,73.57,73.58,73.49,73.52,25100.0,48.8976,48.9042,48.8444,48.8643,25100.0
2010-08-18 12:40:00,73.53,73.57,73.52,73.54,25300.0,48.871,48.8976,48.8643,48.8776,25300.0
2010-08-18 12:45:00,73.54,73.54,73.49,73.51,37700.0,48.8776,48.8776,48.8444,48.8577,37700.0
2010-08-18 12:50:00,73.51,73.63,73.51,73.62,83200.0,48.8577,48.9374,48.8577,48.9308,83200.0
2010-08-18 12:55:00,73.61,73.73,73.59,73.73,64100.0,48.9242,49.0039,48.9109,49.0039,64100.0
2010-08-18 13:00:00,73.73,73.74,73.66,73.69,49300.0,49.0039,49.0106,48.9574,48.9773,49300.0
2010-08-18 13:05:00,73.69,73.81,73.68,73.8,118900.0,48.9773,49.0571,48.9707,49.0504,118900.0
2010-08-18 13:10:00,73.81,73.82,73.72,73.74,103800.0,49.0571,49.0637,48.9973,49.0106,103800.0
2010-08-18 13:15:00,73.74,73.75,73.68,73.74,89900.0,49.0106,49.0172,48.9707,49.0106,89900.0
2010-08-18 13:20:00,73.74,73.74,73.62,73.63,88100.0,49.0106,49.0106,48.9308,48.9374,88100.0
2010-08-18 13:25:00,73.64,73.69,73.6,73.61,76500.0,48.9441,48.9773,48.9175,48.9242,76500.0
2010-08-18 13:30:00,73.61,73.72,73.61,73.67,28000.0,48.9242,48.9973,48.9242,48.964,28000.0
2010-08-18 13:35:00,73.67,73.67,73.61,73.61,48700.0,48.964,48.964,48.9242,48.9242,48700.0
2010-08-18 13:40:00,73.61,73.67,73.59,73.67,28700.0,48.9242,48.964,48.9109,48.964,28700.0
2010-08-18 13:45:00,73.66,73.69,73.66,73.67,57600.0,48.9574,48.9773,48.9574,48.964,57600.0
2010-08-18 13:50:00,73.66,73.67,73.65,73.67,29000.0,48.9574,48.964,48.9507,48.964,29000.0
2010-08-18 13:55:00,73.66,73.7,73.65,73.67,40400.0,48.9574,48.984,48.9507,48.964,40400.0
2010-08-18 14:00:00,73.67,73.69,73.61,73.63,76400.0,48.964,48.9773,48.9242,48.9374,76400.0
2010-08-18 14:05:00,73.63,73.64,73.59,73.62,38200.0,48.9374,48.9441,48.9109,48.9308,38200.0
2010-08-18 14:10:00,73.63,73.68,73.61,73.64,45600.0,48.9374,48.9707,48.9242,48.9441,45600.0
2010-08-18 14:15:00,73.64,73.65,73.51,73.53,68100.0,48.9441,48.9507,48.8577,48.871,68100.0
2010-08-18 14:20:00,73.53,73.54,73.44,73.49,130400.0,48.871,48.8776,48.8112,48.8444,130400.0
2010-08-18 14:25:00,73.49,73.59,73.48,73.55,56200.0,48.8444,48.9109,48.8378,48.8843,56200.0
2010-08-18 14:30:00,73.54,73.55,73.45,73.49,44800.0,48.8776,48.8843,48.8178,48.8444,44800.0
2010-08-18 14:35:00,73.49,73.56,73.48,73.55,19900.0,48.8444,48.8909,48.8378,48.8843,19900.0
2010-08-18 14:40:00,73.56,73.6,73.55,73.56,40800.0,48.8909,48.9175,48.8843,48.8909,40800.0
2010-08-18 14:45:00,73.56,73.56,73.51,73.54,43500.0,48.8909,48.8909,48.8577,48.8776,43500.0
2010-08-18 14:50:00,73.53,73.58,73.49,73.55,47300.0,48.871,48.9042,48.8444,48.8843,47300.0
2010-08-18 14:55:00,73.55,73.56,73.52,73.55,39200.0,48.8843,48.8909,48.8643,48.8843,39200.0
2010-08-18 15:00:00,73.55,73.61,73.55,73.59,49200.0,48.8843,48.9242,48.8843,48.9109,49200.0
2010-08-18 15:05:00,73.6,73.6,73.44,73.46,59800.0,48.9175,48.9175,48.8112,48.8245,59800.0
2010-08-18 15:10:00,73.47,73.51,73.38,73.41,79600.0,48.8311,48.8577,48.7713,48.7912,79600.0
2010-08-18 15:15:00,73.41,73.46,73.39,73.4,80000.0,48.7912,48.8245,48.7779,48.7846,80000.0
2010-08-18 15:20:00,73.4,73.41,73.3,73.31,130400.0,48.7846,48.7912,48.7181,48.7248,130400.0
2010-08-18 15:25:00,73.31,73.34,73.25,73.32,77800.0,48.7248,48.7447,48.6849,48.7314,77800.0
2010-08-18 15:30:00,73.32,73.42,73.25,73.41,83000.0,48.7314,48.7979,48.6849,48.7912,83000.0
2010-08-18 15:35:00,73.42,73.42,73.33,73.38,114100.0,48.7979,48.7979,48.7381,48.7713,114100.0
2010-08-18 15:40:00,73.38,73.39,73.3,73.36,107100.0,48.7713,48.7779,48.7181,48.758,107100.0
2010-08-18 15:45:00,73.37,73.42,73.29,73.32,192100.0,48.7646,48.7979,48.7115,48.7314,192100.0
2010-08-18 15:50:00,73.31,73.37,73.28,73.32,125200.0,48.7248,48.7646,48.7048,48.7314,125200.0
2010-08-18 15:55:00,73.32,73.36,73.21,73.25,380400.0,48.7314,48.758,48.6583,48.6849,380400.0
2010-08-19 09:30:00,73.15,73.28,73.14,73.24,114400.0,48.6184,48.7048,48.6118,48.6782,114400.0
2010-08-19 09:35:00,73.26,73.4,73.17,73.28,93200.0,48.6915,48.7846,48.6317,48.7048,93200.0
2010-08-19 09:40:00,73.29,73.33,73.17,73.17,30700.0,48.7115,48.7381,48.6317,48.6317,30700.0
2010-08-19 09:45:00,73.19,73.19,72.99,73.07,53900.0,48.645,48.645,48.5121,48.5652,53900.0
2010-08-19 09:50:00,73.08,73.08,72.84,72.85,64500.0,48.5719,48.5719,48.4124,48.419,64500.0
2010-08-19 09:55:00,72.84,73.0,72.84,72.95,47300.0,48.4124,48.5187,48.4124,48.4855,47300.0
2010-08-19 10:00:00,72.96,72.96,72.55,72.65,262000.0,48.4921,48.4921,48.2196,48.2861,262000.0
2010-08-19 10:05:00,72.66,72.69,72.55,72.59,141600.0,48.2927,48.3127,48.2196,48.2462,141600.0
2010-08-19 10:10:00,72.58,72.74,72.55,72.71,62500.0,48.2396,48.3459,48.2196,48.326,62500.0
2010-08-19 10:15:00,72.7,72.87,72.69,72.85,84800.0,48.3193,48.4323,48.3127,48.419,84800.0
2010-08-19 10:20:00,72.85,72.85,72.66,72.69,58300.0,48.419,48.419,48.2927,48.3127,58300.0
2010-08-19 10:25:00,72.71,72.73,72.62,72.69,69700.0,48.326,48.3393,48.2662,48.3127,69700.0
2010-08-19 10:30:00,72.69,72.73,72.58,72.7,48800.0,48.3127,48.3393,48.2396,48.3193,48800.0
2010-08-19 10:35:00,72.7,72.72,72.57,72.58,51400.0,48.3193,48.3326,48.2329,48.2396,51400.0
2010-08-19 10:40:00,72.58,72.67,72.55,72.65,69700.0,48.2396,48.2994,48.2196,48.2861,69700.0
2010-08-19 10:45:00,72.65,72.7,72.62,72.69,50900.0,48.2861,48.3193,48.2662,48.3127,50900.0
2010-08-19 10:50:00,72.69,72.69,72.58,72.59,45100.0,48.3127,48.3127,48.2396,48.2462,45100.0
2010-08-19 10:55:00,72.58,72.67,72.58,72.66,48800.0,48.2396,48.2994,48.2396,48.2927,48800.0
2010-08-19 11:00:00,72.66,72.68,72.55,72.55,75500.0,48.2927,48.306,48.2196,48.2196,75500.0
2010-08-19 11:05:00,72.56,72.66,72.55,72.63,55700.0,48.2263,48.2927,48.2196,48.2728,55700.0
2010-08-19 11:10:00,72.64,72.72,72.6,72.62,95000.0,48.2795,48.3326,48.2529,48.2662,95000.0
2010-08-19 11:15:00,72.63,72.7,72.61,72.64,58900.0,48.2728,48.3193,48.2595,48.2795,58900.0
2010-08-19 11:20:00,72.65,72.75,72.63,72.73,39500.0,48.2861,48.3526,48.2728,48.3393,39500.0
2010-08-19 11:25:00,72.72,72.76,72.72,72.76,25500.0,48.3326,48.3592,48.3326,48.3592,25500.0
2010-08-19 11:30:00,72.76,72.77,72.66,72.68,45100.0,48.3592,48.3659,48.2927,48.306,45100.0
2010-08-19 11:35:00,72.7,72.71,72.6,72.67,41900.0,48.3193,48.326,48.2529,48.2994,41900.0
2010-08-19 11:40:00,72.67,72.69,72.55,72.58,29600.0,48.2994,48.3127,48.2196,48.2396,29600.0
2010-08-19 11:45:00,72.58,72.61,72.52,72.57,52800.0,48.2396,48.2595,48.1997,48.2329,52800.0
2010-08-19 11:50:00,72.56,72.57,72.47,72.49,73200.0,48.2263,48.2329,48.1665,48.1798,73200.0
2010-08-19 11:55:00,72.49,72.53,72.45,72.5,58600.0,48.1798,48.2063,48.1532,48.1864,58600.0
2010-08-19 12:00:00,72.51,72.54,72.48,72.49,30600.0,48.1931,48.213,48.1731,48.1798,30600.0
2010-08-19 12:05:00,72.5,72.53,72.46,72.52,45200.0,48.1864,48.2063,48.1598,48.1997,45200.0
2010-08-19 12:10:00,72.53,72.53,72.45,72.5,50300.0,48.2063,48.2063,48.1532,48.1864,50300.0
2010-08-19 12:15:00,72.51,72.56,72.47,72.55,69700.0,48.1931,48.2263,48.1665,48.2196,69700.0
2010-08-19 12:20:00,72.56,72.6,72.53,72.57,52200.0,48.2263,48.2529,48.2063,48.2329,52200.0
2010-08-19 12:25:00,72.57,72.61,72.56,72.6,50900.0,48.2329,48.2595,48.2263,48.2529,50900.0
2010-08-19 12:30:00,72.61,72.67,72.61,72.66,51200.0,48.2595,48.2994,48.2595,48.2927,51200.0
2010-08-19 12:35:00,72.66,72.67,72.63,72.64,44300.0,48.2927,48.2994,48.2728,48.2795,44300.0
2010-08-19 12:40:00,72.65,72.69,72.63,72.64,46000.0,48.2861,48.3127,48.2728,48.2795,46000.0
2010-08-19 12:45:00,72.65,72.66,72.62,72.62,35100.0,48.2861,48.2927,48.2662,48.2662,35100.0
2010-08-19 12:50:00,72.63,72.63,72.54,72.57,33300.0,48.2728,48.2728,48.213,48.2329,33300.0
2010-08-19 12:55:00,72.58,72.64,72.55,72.63,32200.0,48.2396,48.2795,48.2196,48.2728,32200.0
2010-08-19 13:00:00,72.64,72.7,72.64,72.67,44200.0,48.2795,48.3193,48.2795,48.2994,44200.0
2010-08-19 13:05:00,72.68,72.68,72.63,72.64,27200.0,48.306,48.306,48.2728,48.2795,27200.0
2010-08-19 13:10:00,72.65,72.66,72.61,72.62,27100.0,48.2861,48.2927,48.2595,48.2662,27100.0
2010-08-19 13:15:00,72.62,72.66,72.59,72.65,39300.0,48.2662,48.2927,48.2462,48.2861,39300.0
2010-08-19 13:20:00,72.64,72.66,72.61,72.65,77900.0,48.2795,48.2927,48.2595,48.2861,77900.0
2010-08-19 13:25:00,72.66,72.67,72.65,72.65,30000.0,48.2927,48.2994,48.2861,48.2861,30000.0
2010-08-19 13:30:00,72.65,72.69,72.63,72.63,81300.0,48.2861,48.3127,48.2728,48.2728,81300.0
2010-08-19 13:35:00,72.63,72.67,72.62,72.66,79100.0,48.2728,48.2994,48.2662,48.2927,79100.0
2010-08-19 13:40:00,72.67,72.69,72.62,72.65,87400.0,48.2994,48.3127,48.2662,48.2861,87400.0
2010-08-19 13:45:00,72.66,72.7,72.64,72.69,41800.0,48.2927,48.3193,48.2795,48.3127,41800.0
2010-08-19 13:50:00,72.69,72.71,72.64,72.69,38000.0,48.3127,48.326,48.2795,48.3127,38000.0
2010-08-19 13:55:00,72.68,72.71,72.65,72.67,65700.0,48.306,48.326,48.2861,48.2994,65700.0
2010-08-19 14:00:00,72.67,72.68,72.62,72.67,84700.0,48.2994,48.306,48.2662,48.2994,84700.0
2010-08-19 14:05:00,72.66,72.68,72.62,72.67,79600.0,48.2927,48.306,48.2662,48.2994,79600.0
2010-08-19 14:10:00,72.66,72.7,72.65,72.7,33800.0,48.2927,48.3193,48.2861,48.3193,33800.0
2010-08-19 14:15:00,72.69,72.7,72.67,72.7,31300.0,48.3127,48.3193,48.2994,48.3193,31300.0
2010-08-19 14:20:00,72.69,72.75,72.67,72.74,56200.0,48.3127,48.3526,48.2994,48.3459,56200.0
2010-08-19 14:25:00,72.74,72.74,72.68,72.69,30200.0,48.3459,48.3459,48.306,48.3127,30200.0
2010-08-19 14:30:00,72.69,72.79,72.69,72.75,59200.0,48.3127,48.3792,48.3127,48.3526,59200.0
2010-08-19 14:35:00,72.75,72.77,72.7,72.71,247200.0,48.3526,48.3659,48.3193,48.326,247200.0
2010-08-19 14:40:00,72.71,72.76,72.65,72.75,70200.0,48.326,48.3592,48.2861,48.3526,70200.0
2010-08-19 14:45:00,72.73,72.76,72.71,72.73,47000.0,48.3393,48.3592,48.326,48.3393,47000.0
2010-08-19 14:50:00,72.73,72.8,72.71,72.73,48500.0,48.3393,48.3858,48.326,48.3393,48500.0
2010-08-19 14:55:00,72.74,72.79,72.72,72.76,72800.0,48.3459,48.3792,48.3326,48.3592,72800.0
2010-08-19 15:00:00,72.76,72.8,72.72,72.79,54900.0,48.3592,48.3858,48.3326,48.3792,54900.0
2010-08-19 15:05:00,72.79,72.86,72.78,72.85,59100.0,48.3792,48.4257,48.3725,48.419,59100.0
2010-08-19 15:10:00,72.85,73.01,72.83,73.01,94900.0,48.419,48.5254,48.4057,48.5254,94900.0
2010-08-19 15:15:00,73.0,73.16,73.0,73.08,128700.0,48.5187,48.6251,48.5187,48.5719,128700.0
2010-08-19 15:20:00,73.07,73.22,73.06,73.19,116600.0,48.5652,48.6649,48.5586,48.645,116600.0
2010-08-19 15:25:00,73.22,73.22,73.14,73.17,126300.0,48.6649,48.6649,48.6118,48.6317,126300.0
2010-08-19 15:30:00,73.16,73.24,73.13,73.24,104700.0,48.6251,48.6782,48.6051,48.6782,104700.0
2010-08-19 15:35:00,73.23,73.24,73.11,73.13,100600.0,48.6716,48.6782,48.5918,48.6051,100600.0
2010-08-19 15:40:00,73.14,73.14,73.05,73.08,133900.0,48.6118,48.6118,48.552,48.5719,133900.0
2010-08-19 15:45:00,73.09,73.13,73.0,73.04,134800.0,48.5785,48.6051,48.5187,48.5453,134800.0
2010-08-19 15:50:00,73.04,73.07,72.98,73.07,125200.0,48.5453,48.5652,48.5054,48.5652,125200.0
2010-08-19 15:55:00,73.07,73.08,72.96,72.99,438400.0,48.5652,48.5719,48.4921,48.5121,438400.0
2010-08-20 09:30:00,72.87,72.91,72.68,72.89,996300.0,48.4323,48.4589,48.306,48.4456,996300.0
2010-08-20 09:35:00,72.9,72.99,72.88,72.97,58700.0,48.4523,48.5121,48.439,48.4988,58700.0
2010-08-20 09:40:00,72.97,72.99,72.89,72.91,119500.0,48.4988,48.5121,48.4456,48.4589,119500.0
2010-08-20 09:45:00,72.91,72.93,72.74,72.82,78600.0,48.4589,48.4722,48.3459,48.3991,78600.0
2010-08-20 09:50:00,72.85,72.88,72.75,72.79,37300.0,48.419,48.439,48.3526,48.3792,37300.0
2010-08-20 09:55:00,72.81,72.89,72.81,72.88,17900.0,48.3924,48.4456,48.3924,48.439,17900.0
2010-08-20 10:00:00,72.88,72.9,72.85,72.9,32500.0,48.439,48.4523,48.419,48.4523,32500.0
2010-08-20 10:05:00,72.9,72.9,72.83,72.86,54400.0,48.4523,48.4523,48.4057,48.4257,54400.0
2010-08-20 10:10:00,72.88,72.88,72.72,72.76,61600.0,48.439,48.439,48.3326,48.3592,61600.0
2010-08-20 10:15:00,72.76,72.88,72.76,72.83,45200.0,48.3592,48.439,48.3592,48.4057,45200.0
2010-08-20 10:20:00,72.83,72.84,72.76,72.84,25200.0,48.4057,48.4124,48.3592,48.4124,25200.0
2010-08-20 10:25:00,72.87,72.9,72.83,72.84,27800.0,48.4323,48.4523,48.4057,48.4124,27800.0
2010-08-20 10:30:00,72.84,72.9,72.84,72.9,54300.0,48.4124,48.4523,48.4124,48.4523,54300.0
2010-08-20 10:35:00,72.9,73.0,72.88,72.98,90500.0,48.4523,48.5187,48.439,48.5054,90500.0
2010-08-20 10:40:00,72.99,73.04,72.97,73.0,56900.0,48.5121,48.5453,48.4988,48.5187,56900.0
2010-08-20 10:45:00,73.0,73.0,72.94,72.96,42700.0,48.5187,48.5187,48.4788,48.4921,42700.0
2010-08-20 10:50:00,72.94,72.97,72.86,72.9,44600.0,48.4788,48.4988,48.4257,48.4523,44600.0
2010-08-20 10:55:00,72.89,72.93,72.84,72.93,23300.0,48.4456,48.4722,48.4124,48.4722,23300.0
2010-08-20 11:00:00,72.92,72.93,72.86,72.87,35400.0,48.4656,48.4722,48.4257,48.4323,35400.0
2010-08-20 11:05:00,72.86,72.95,72.81,72.93,56800.0,48.4257,48.4855,48.3924,48.4722,56800.0
2010-08-20 11:10:00,72.92,72.96,72.91,72.91,30000.0,48.4656,48.4921,48.4589,48.4589,30000.0
2010-08-20 11:15:00,72.92,72.94,72.9,72.94,24800.0,48.4656,48.4788,48.4523,48.4788,24800.0
2010-08-20 11:20:00,72.93,72.97,72.92,72.94,22300.0,48.4722,48.4988,48.4656,48.4788,22300.0
2010-08-20 11:25:00,72.94,73.0,72.92,73.0,34900.0,48.4788,48.5187,48.4656,48.5187,34900.0
2010-08-20 11:30:00,73.01,73.01,72.95,72.96,27200.0,48.5254,48.5254,48.4855,48.4921,27200.0
2010-08-20 11:35:00,72.96,72.96,72.81,72.9,57700.0,48.4921,48.4921,48.3924,48.4523,57700.0
2010-08-20 11:40:00,72.9,72.99,72.9,72.98,42200.0,48.4523,48.5121,48.4523,48.5054,42200.0
2010-08-20 11:45:00,72.96,72.97,72.87,72.9,34400.0,48.4921,48.4988,48.4323,48.4523,34400.0
2010-08-20 11:50:00,72.9,72.9,72.84,72.88,57700.0,48.4523,48.4523,48.4124,48.439,57700.0
2010-08-20 11:55:00,72.87,72.91,72.81,72.82,37900.0,48.4323,48.4589,48.3924,48.3991,37900.0
2010-08-20 12:00:00,72.82,72.9,72.82,72.89,18900.0,48.3991,48.4523,48.3991,48.4456,18900.0
2010-08-20 12:05:00,72.9,72.92,72.88,72.92,19000.0,48.4523,48.4656,48.439,48.4656,19000.0
2010-08-20 12:10:00,72.91,72.92,72.86,72.9,104400.0,48.4589,48.4656,48.4257,48.4523,104400.0
2010-08-20 12:15:00,72.9,72.99,72.87,72.98,61100.0,48.4523,48.5121,48.4323,48.5054,61100.0
2010-08-20 12:20:00,72.97,73.08,72.97,73.04,48200.0,48.4988,48.5719,48.4988,48.5453,48200.0
2010-08-20 12:25:00,73.04,73.04,72.97,72.98,35500.0,48.5453,48.5453,48.4988,48.5054,35500.0
2010-08-20 12:30:00,72.98,73.0,72.95,72.96,22100.0,48.5054,48.5187,48.4855,48.4921,22100.0
2010-08-20 12:35:00,72.95,72.97,72.91,72.96,13600.0,48.4855,48.4988,48.4589,48.4921,13600.0
2010-08-20 12:40:00,72.95,72.97,72.92,72.97,19600.0,48.4855,48.4988,48.4656,48.4988,19600.0
2010-08-20 12:45:00,72.96,72.99,72.95,72.98,32200.0,48.4921,48.5121,48.4855,48.5054,32200.0
2010-08-20 12:50:00,72.98,72.99,72.96,72.97,23100.0,48.5054,48.5121,48.4921,48.4988,23100.0
2010-08-20 12:55:00,72.98,73.0,72.96,72.99,29000.0,48.5054,48.5187,48.4921,48.5121,29000.0
2010-08-20 13:00:00,72.97,73.01,72.97,73.01,54200.0,48.4988,48.5254,48.4988,48.5254,54200.0
2010-08-20 13:05:00,73.01,73.05,73.0,73.05,29100.0,48.5254,48.552,48.5187,48.552,29100.0
2010-08-20 13:10:00,73.05,73.05,73.0,73.01,31500.0,48.552,48.552,48.5187,48.5254,31500.0
2010-08-20 13:15:00,73.01,73.06,73.01,73.06,26500.0,48.5254,48.5586,48.5254,48.5586,26500.0
2010-08-20 13:20:00,73.05,73.12,73.04,73.1,41700.0,48.552,48.5985,48.5453,48.5852,41700.0
2010-08-20 13:25:00,73.1,73.2,73.1,73.15,43500.0,48.5852,48.6517,48.5852,48.6184,43500.0
2010-08-20 13:30:00,73.16,73.16,73.1,73.11,25200.0,48.6251,48.6251,48.5852,48.5918,25200.0
2010-08-20 13:35:00,73.1,73.1,73.02,73.02,36600.0,48.5852,48.5852,48.532,48.532,36600.0
2010-08-20 13:40:00,73.03,73.03,73.0,73.01,25400.0,48.5387,48.5387,48.5187,48.5254,25400.0
2010-08-20 13:45:00,73.01,73.02,72.98,72.99,38300.0,48.5254,48.532,48.5054,48.5121,38300.0
2010-08-20 13:50:00,72.99,73.06,72.99,73.01,33300.0,48.5121,48.5586,48.5121,48.5254,33300.0
2010-08-20 13:55:00,73.0,73.03,72.95,73.02,42500.0,48.5187,48.5387,48.4855,48.532,42500.0
2010-08-20 14:00:00,73.03,73.04,73.0,73.0,37200.0,48.5387,48.5453,48.5187,48.5187,37200.0
2010-08-20 14:05:00,73.01,73.05,73.0,73.05,19900.0,48.5254,48.552,48.5187,48.552,19900.0
2010-08-20 14:10:00,73.04,73.06,73.02,73.04,49200.0,48.5453,48.5586,48.532,48.5453,49200.0
2010-08-20 14:15:00,73.04,73.06,73.03,73.04,45400.0,48.5453,48.5586,48.5387,48.5453,45400.0
2010-08-20 14:20:00,73.04,73.06,72.96,72.96,32600.0,48.5453,48.5586,48.4921,48.4921,32600.0
2010-08-20 14:25:00,72.96,73.0,72.96,72.98,35000.0,48.4921,48.5187,48.4921,48.5054,35000.0
2010-08-20 14:30:00,72.98,73.06,72.98,73.02,41200.0,48.5054,48.5586,48.5054,48.532,41200.0
2010-08-20 14:35:00,73.02,73.02,72.98,72.98,36500.0,48.532,48.532,48.5054,48.5054,36500.0
2010-08-20 14:40:00,72.99,73.02,72.96,73.02,35100.0,48.5121,48.532,48.4921,48.532,35100.0
2010-08-20 14:45:00,73.02,73.08,73.01,73.01,86200.0,48.532,48.5719,48.5254,48.5254,86200.0
2010-08-20 14:50:00,73.01,73.09,73.01,73.06,46100.0,48.5254,48.5785,48.5254,48.5586,46100.0
2010-08-20 14:55:00,73.06,73.06,72.96,72.99,54200.0,48.5586,48.5586,48.4921,48.5121,54200.0
2010-08-20 15:00:00,73.0,73.0,72.96,73.0,38000.0,48.5187,48.5187,48.4921,48.5187,38000.0
2010-08-20 15:05:00,73.0,73.03,72.99,73.03,26700.0,48.5187,48.5387,48.5121,48.5387,26700.0
2010-08-20 15:10:00,73.03,73.03,72.98,73.01,62900.0,48.5387,48.5387,48.5054,48.5254,62900.0
2010-08-20 15:15:00,73.01,73.02,72.98,73.0,50000.0,48.5254,48.532,48.5054,48.5187,50000.0
2010-08-20 15:20:00,72.99,72.99,72.91,72.99,107500.0,48.5121,48.5121,48.4589,48.5121,107500.0
2010-08-20 15:25:00,72.99,73.01,72.98,72.98,35900.0,48.5121,48.5254,48.5054,48.5054,35900.0
2010-08-20 15:30:00,72.99,73.06,72.96,73.03,129100.0,48.5121,48.5586,48.4921,48.5387,129100.0
2010-08-20 15:35:00,73.03,73.06,72.99,73.01,117100.0,48.5387,48.5586,48.5121,48.5254,117100.0
2010-08-20 15:40:00,73.01,73.1,73.0,73.05,91800.0,48.5254,48.5852,48.5187,48.552,91800.0
2010-08-20 15:45:00,73.05,73.12,73.03,73.04,158000.0,48.552,48.5985,48.5387,48.5453,158000.0
2010-08-20 15:50:00,73.04,73.15,73.04,73.15,126800.0,48.5453,48.6184,48.5453,48.6184,126800.0
2010-08-20 15:55:00,73.15,73.16,73.08,73.08,247000.0,48.6184,48.6251,48.5719,48.5719,247000.0
2010-08-23 09:30:00,73.52,73.54,73.37,73.44,185400.0,48.8643,48.8776,48.7646,48.8112,185400.0
2010-08-23 09:35:00,73.41,73.6,73.4,73.59,126800.0,48.7912,48.9175,48.7846,48.9109,126800.0
2010-08-23 09:40:00,73.6,73.72,73.55,73.7,111000.0,48.9175,48.9973,48.8843,48.984,111000.0
2010-08-23 09:45:00,73.7,73.88,73.7,73.87,131700.0,48.984,49.1036,48.984,49.097,131700.0
2010-08-23 09:50:00,73.87,73.9,73.84,73.86,105900.0,49.097,49.1169,49.077,49.0903,105900.0
2010-08-23 09:55:00,73.87,73.88,73.8,73.81,60000.0,49.097,49.1036,49.0504,49.0571,60000.0
2010-08-23 10:00:00,73.81,73.86,73.77,73.78,68200.0,49.0571,49.0903,49.0305,49.0371,68200.0
2010-08-23 10:05:00,73.77,73.9,73.76,73.82,98800.0,49.0305,49.1169,49.0239,49.0637,98800.0
2010-08-23 10:10:00,73.82,73.84,73.77,73.82,59400.0,49.0637,49.077,49.0305,49.0637,59400.0
2010-08-23 10:15:00,73.81,73.85,73.77,73.83,56200.0,49.0571,49.0837,49.0305,49.0704,56200.0
2010-08-23 10:20:00,73.83,73.83,73.74,73.82,56200.0,49.0704,49.0704,49.0106,49.0637,56200.0
2010-08-23 10:25:00,73.82,73.85,73.81,73.83,42900.0,49.0637,49.0837,49.0571,49.0704,42900.0
2010-08-23 10:30:00,73.82,73.87,73.81,73.85,44100.0,49.0637,49.097,49.0571,49.0837,44100.0
2010-08-23 10:35:00,73.85,73.87,73.81,73.83,65700.0,49.0837,49.097,49.0571,49.0704,65700.0
2010-08-23 10:40:00,73.84,73.85,73.68,73.69,79100.0,49.077,49.0837,48.9707,48.9773,79100.0
2010-08-23 10:45:00,73.69,73.74,73.62,73.67,67100.0,48.9773,49.0106,48.9308,48.964,67100.0
2010-08-23 10:50:00,73.67,73.69,73.6,73.63,68700.0,48.964,48.9773,48.9175,48.9374,68700.0
2010-08-23 10:55:00,73.63,73.65,73.61,73.63,36300.0,48.9374,48.9507,48.9242,48.9374,36300.0
2010-08-23 11:00:00,73.63,73.65,73.52,73.53,78000.0,48.9374,48.9507,48.8643,48.871,78000.0
2010-08-23 11:05:00,73.52,73.63,73.48,73.63,41900.0,48.8643,48.9374,48.8378,48.9374,41900.0
2010-08-23 11:10:00,73.63,73.7,73.6,73.7,30500.0,48.9374,48.984,48.9175,48.984,30500.0
2010-08-23 11:15:00,73.71,73.73,73.64,73.69,104000.0,48.9906,49.0039,48.9441,48.9773,104000.0
2010-08-23 11:20:00,73.67,73.68,73.55,73.6,83900.0,48.964,48.9707,48.8843,48.9175,83900.0
2010-08-23 11:25:00,73.6,73.64,73.59,73.64,30800.0,48.9175,48.9441,48.9109,48.9441,30800.0
2010-08-23 11:30:00,73.63,73.68,73.61,73.68,39600.0,48.9374,48.9707,48.9242,48.9707,39600.0
2010-08-23 11:35:00,73.66,73.71,73.6,73.67,31300.0,48.9574,48.9906,48.9175,48.964,31300.0
2010-08-23 11:40:00,73.67,73.71,73.61,73.67,30400.0,48.964,48.9906,48.9242,48.964,30400.0
2010-08-23 11:45:00,73.68,73.77,73.68,73.72,29300.0,48.9707,49.0305,48.9707,48.9973,29300.0
2010-08-23 11:50:00,73.72,73.75,73.64,73.64,25000.0,48.9973,49.0172,48.9441,48.9441,25000.0
2010-08-23 11:55:00,73.64,73.7,73.61,73.63,29400.0,48.9441,48.984,48.9242,48.9374,29400.0
2010-08-23 12:00:00,73.63,73.71,73.62,73.68,23400.0,48.9374,48.9906,48.9308,48.9707,23400.0
2010-08-23 12:05:00,73.69,73.76,73.68,73.72,20200.0,48.9773,49.0239,48.9707,48.9973,20200.0
2010-08-23 12:10:00,73.72,73.8,73.7,73.79,18600.0,48.9973,49.0504,48.984,49.0438,18600.0
2010-08-23 12:15:00,73.78,73.83,73.75,73.76,32500.0,49.0371,49.0704,49.0172,49.0239,32500.0
2010-08-23 12:20:00,73.77,73.84,73.77,73.83,17700.0,49.0305,49.077,49.0305,49.0704,17700.0
2010-08-23 12:25:00,73.82,73.84,73.8,73.81,19700.0,49.0637,49.077,49.0504,49.0571,19700.0
2010-08-23 12:30:00,73.8,73.87,73.8,73.85,24100.0,49.0504,49.097,49.0504,49.0837,24100.0
2010-08-23 12:35:00,73.84,73.85,73.8,73.81,15000.0,49.077,49.0837,49.0504,49.0571,15000.0
2010-08-23 12:40:00,73.81,73.81,73.77,73.8,17700.0,49.0571,49.0571,49.0305,49.0504,17700.0
2010-08-23 12:45:00,73.79,73.84,73.78,73.83,14000.0,49.0438,49.077,49.0371,49.0704,14000.0
2010-08-23 12:50:00,73.82,73.86,73.81,73.85,39900.0,49.0637,49.0903,49.0571,49.0837,39900.0
2010-08-23 12:55:00,73.86,73.87,73.83,73.86,70700.0,49.0903,49.097,49.0704,49.0903,70700.0
2010-08-23 13:00:00,73.85,73.85,73.8,73.82,16600.0,49.0837,49.0837,49.0504,49.0637,16600.0
2010-08-23 13:05:00,73.84,73.85,73.81,73.81,13200.0,49.077,49.0837,49.0571,49.0571,13200.0
2010-08-23 13:10:00,73.81,73.84,73.78,73.84,22700.0,49.0571,49.077,49.0371,49.077,22700.0
2010-08-23 13:15:00,73.84,73.86,73.81,73.86,17600.0,49.077,49.0903,49.0571,49.0903,17600.0
2010-08-23 13:20:00,73.87,73.9,73.85,73.87,59500.0,49.097,49.1169,49.0837,49.097,59500.0
2010-08-23 13:25:00,73.87,73.89,73.86,73.89,9400.0,49.097,49.1103,49.0903,49.1103,9400.0
2010-08-23 13:30:00,73.89,73.89,73.85,73.86,22200.0,49.1103,49.1103,49.0837,49.0903,22200.0
2010-08-23 13:35:00,73.85,73.89,73.82,73.83,28600.0,49.0837,49.1103,49.0637,49.0704,28600.0
2010-08-23 13:40:00,73.84,73.87,73.78,73.83,36100.0,49.077,49.097,49.0371,49.0704,36100.0
2010-08-23 13:45:00,73.83,73.89,73.83,73.87,17400.0,49.0704,49.1103,49.0704,49.097,17400.0
2010-08-23 13:50:00,73.87,73.9,73.85,73.86,27400.0,49.097,49.1169,49.0837,49.0903,27400.0
2010-08-23 13:55:00,73.86,73.89,73.81,73.88,25100.0,49.0903,49.1103,49.0571,49.1036,25100.0
2010-08-23 14:00:00,73.88,73.89,73.82,73.85,55400.0,49.1036,49.1103,49.0637,49.0837,55400.0
2010-08-23 14:05:00,73.86,73.91,73.85,73.89,112600.0,49.0903,49.1235,49.0837,49.1103,112600.0
2010-08-23 14:10:00,73.9,73.93,73.88,73.9,36700.0,49.1169,49.1368,49.1036,49.1169,36700.0
2010-08-23 14:15:00,73.91,73.94,73.83,73.86,67400.0,49.1235,49.1435,49.0704,49.0903,67400.0
2010-08-23 14:20:00,73.85,73.86,73.77,73.8,31800.0,49.0837,49.0903,49.0305,49.0504,31800.0
2010-08-23 14:25:00,73.8,73.86,73.8,73.82,29800.0,49.0504,49.0903,49.0504,49.0637,29800.0
2010-08-23 14:30:00,73.82,73.86,73.81,73.82,24000.0,49.0637,49.0903,49.0571,49.0637,24000.0
2010-08-23 14:35:00,73.82,73.85,73.78,73.79,23800.0,49.0637,49.0837,49.0371,49.0438,23800.0
2010-08-23 14:40:00,73.78,73.8,73.73,73.75,25900.0,49.0371,49.0504,49.0039,49.0172,25900.0
2010-08-23 14:45:00,73.75,73.79,73.74,73.74,27500.0,49.0172,49.0438,49.0106,49.0106,27500.0
2010-08-23 14:50:00,73.75,73.79,73.71,73.78,48100.0,49.0172,49.0438,48.9906,49.0371,48100.0
2010-08-23 14:55:00,73.77,73.82,73.75,73.79,46700.0,49.0305,49.0637,49.0172,49.0438,46700.0
2010-08-23 15:00:00,73.78,73.82,73.78,73.8,46500.0,49.0371,49.0637,49.0371,49.0504,46500.0
2010-08-23 15:05:00,73.8,73.85,73.76,73.76,60700.0,49.0504,49.0837,49.0239,49.0239,60700.0
2010-08-23 15:10:00,73.76,73.79,73.75,73.76,69000.0,49.0239,49.0438,49.0172,49.0239,69000.0
2010-08-23 15:15:00,73.75,73.81,73.75,73.77,49100.0,49.0172,49.0571,49.0172,49.0305,49100.0
2010-08-23 15:20:00,73.76,73.79,73.68,73.69,40200.0,49.0239,49.0438,48.9707,48.9773,40200.0
2010-08-23 15:25:00,73.7,73.72,73.63,73.68,174900.0,48.984,48.9973,48.9374,48.9707,174900.0
2010-08-23 15:30:00,73.68,73.68,73.58,73.65,79700.0,48.9707,48.9707,48.9042,48.9507,79700.0
2010-08-23 15:35:00,73.65,73.65,73.52,73.57,68900.0,48.9507,48.9507,48.8643,48.8976,68900.0
2010-08-23 15:40:00,73.56,73.6,73.52,73.52,76900.0,48.8909,48.9175,48.8643,48.8643,76900.0
2010-08-23 15:45:00,73.52,73.56,73.47,73.51,122600.0,48.8643,48.8909,48.8311,48.8577,122600.0
2010-08-23 15:50:00,73.5,73.5,73.42,73.44,140300.0,48.851,48.851,48.7979,48.8112,140300.0
2010-08-23 15:55:00,73.44,73.44,73.33,73.35,367300.0,48.8112,48.8112,48.7381,48.7513,367300.0
2010-08-24 09:30:00,72.82,73.1,72.68,73.07,200100.0,48.3991,48.5852,48.306,48.5652,200100.0
2010-08-24 09:35:00,73.06,73.07,72.87,72.88,101100.0,48.5586,48.5652,48.4323,48.439,101100.0
2010-08-24 09:40:00,72.88,72.92,72.71,72.75,114300.0,48.439,48.4656,48.326,48.3526,114300.0
2010-08-24 09:45:00,72.75,72.81,72.64,72.8,128600.0,48.3526,48.3924,48.2795,48.3858,128600.0
2010-08-24 09:50:00,72.8,72.81,72.59,72.62,94000.0,48.3858,48.3924,48.2462,48.2662,94000.0
2010-08-24 09:55:00,72.63,72.71,72.55,72.68,95700.0,48.2728,48.326,48.2196,48.306,95700.0
2010-08-24 10:00:00,72.68,72.7,72.19,72.47,237700.0,48.306,48.3193,47.9804,48.1665,237700.0
2010-08-24 10:05:00,72.47,72.47,72.25,72.32,108100.0,48.1665,48.1665,48.0202,48.0668,108100.0
2010-08-24 10:10:00,72.33,72.46,72.26,72.34,152600.0,48.0734,48.1598,48.0269,48.0801,152600.0
2010-08-24 10:15:00,72.34,72.51,72.33,72.44,178900.0,48.0801,48.1931,48.0734,48.1465,178900.0
2010-08-24 10:20:00,72.43,72.56,72.43,72.49,78500.0,48.1399,48.2263,48.1399,48.1798,78500.0
2010-08-24 10:25:00,72.49,72.54,72.42,72.44,86400.0,48.1798,48.213,48.1332,48.1465,86400.0
2010-08-24 10:30:00,72.44,72.48,72.35,72.38,66700.0,48.1465,48.1731,48.0867,48.1066,66700.0
2010-08-24 10:35:00,72.4,72.56,72.38,72.55,91900.0,48.1199,48.2263,48.1066,48.2196,91900.0
2010-08-24 10:40:00,72.56,72.67,72.55,72.6,93500.0,48.2263,48.2994,48.2196,48.2529,93500.0
2010-08-24 10:45:00,72.6,72.72,72.58,72.71,50300.0,48.2529,48.3326,48.2396,48.326,50300.0
2010-08-24 10:50:00,72.71,72.75,72.66,72.67,76300.0,48.326,48.3526,48.2927,48.2994,76300.0
2010-08-24 10:55:00,72.68,72.84,72.66,72.81,48000.0,48.306,48.4124,48.2927,48.3924,48000.0
2010-08-24 11:00:00,72.81,72.98,72.81,72.85,82100.0,48.3924,48.5054,48.3924,48.419,82100.0
2010-08-24 11:05:00,72.85,72.92,72.83,72.87,81200.0,48.419,48.4656,48.4057,48.4323,81200.0
2010-08-24 11:10:00,72.87,72.88,72.8,72.85,39700.0,48.4323,48.439,48.3858,48.419,39700.0
2010-08-24 11:15:00,72.85,72.86,72.75,72.85,60000.0,48.419,48.4257,48.3526,48.419,60000.0
2010-08-24 11:20:00,72.87,72.96,72.84,72.93,84000.0,48.4323,48.4921,48.4124,48.4722,84000.0
2010-08-24 11:25:00,72.93,72.98,72.9,72.96,48200.0,48.4722,48.5054,48.4523,48.4921,48200.0
2010-08-24 11:30:00,72.96,72.96,72.87,72.92,35700.0,48.4921,48.4921,48.4323,48.4656,35700.0
2010-08-24 11:35:00,72.91,73.0,72.9,72.91,94500.0,48.4589,48.5187,48.4523,48.4589,94500.0
2010-08-24 11:40:00,72.91,72.94,72.87,72.87,50300.0,48.4589,48.4788,48.4323,48.4323,50300.0
2010-08-24 11:45:00,72.88,72.92,72.78,72.8,39300.0,48.439,48.4656,48.3725,48.3858,39300.0
2010-08-24 11:50:00,72.79,72.8,72.7,72.78,61400.0,48.3792,48.3858,48.3193,48.3725,61400.0
2010-08-24 11:55:00,72.77,72.8,72.75,72.77,39400.0,48.3659,48.3858,48.3526,48.3659,39400.0
2010-08-24 12:00:00,72.76,72.77,72.7,72.77,17400.0,48.3592,48.3659,48.3193,48.3659,17400.0
2010-08-24 12:05:00,72.76,72.83,72.75,72.82,30300.0,48.3592,48.4057,48.3526,48.3991,30300.0
2010-08-24 12:10:00,72.81,72.85,72.8,72.82,27800.0,48.3924,48.419,48.3858,48.3991,27800.0
2010-08-24 12:15:00,72.83,72.83,72.76,72.77,25600.0,48.4057,48.4057,48.3592,48.3659,25600.0
2010-08-24 12:20:00,72.78,72.79,72.7,72.71,36600.0,48.3725,48.3792,48.3193,48.326,36600.0
2010-08-24 12:25:00,72.7,72.74,72.68,72.71,73000.0,48.3193,48.3459,48.306,48.326,73000.0
2010-08-24 12:30:00,72.72,72.78,72.72,72.78,36500.0,48.3326,48.3725,48.3326,48.3725,36500.0
2010-08-24 12:35:00,72.77,72.82,72.76,72.8,23200.0,48.3659,48.3991,48.3592,48.3858,23200.0
2010-08-24 12:40:00,72.79,72.84,72.77,72.81,30000.0,48.3792,48.4124,48.3659,48.3924,30000.0
2010-08-24 12:45:00,72.78,72.83,72.77,72.81,24700.0,48.3725,48.4057,48.3659,48.3924,24700.0
2010-08-24 12:50:00,72.81,72.82,72.78,72.8,24800.0,48.3924,48.3991,48.3725,48.3858,24800.0
2010-08-24 12:55:00,72.8,72.83,72.78,72.8,25800.0,48.3858,48.4057,48.3725,48.3858,25800.0
2010-08-24 13:00:00,72.79,72.81,72.7,72.72,21800.0,48.3792,48.3924,48.3193,48.3326,21800.0
2010-08-24 13:05:00,72.73,72.78,72.72,72.77,28000.0,48.3393,48.3725,48.3326,48.3659,28000.0
2010-08-24 13:10:00,72.76,72.84,72.76,72.81,41300.0,48.3592,48.4124,48.3592,48.3924,41300.0
2010-08-24 13:15:00,72.82,72.85,72.82,72.85,19300.0,48.3991,48.419,48.3991,48.419,19300.0
2010-08-24 13:20:00,72.83,72.84,72.78,72.83,18200.0,48.4057,48.4124,48.3725,48.4057,18200.0
2010-08-24 13:25:00,72.83,73.01,72.83,73.01,42100.0,48.4057,48.5254,48.4057,48.5254,42100.0
2010-08-24 13:30:00,73.01,73.02,72.9,72.95,44000.0,48.5254,48.532,48.4523,48.4855,44000.0
2010-08-24 13:35:00,72.94,73.01,72.94,73.0,33700.0,48.4788,48.5254,48.4788,48.5187,33700.0
2010-08-24 13:40:00,73.0,73.01,72.77,72.78,59900.0,48.5187,48.5254,48.3659,48.3725,59900.0
2010-08-24 13:45:00,72.77,72.8,72.73,72.79,46700.0,48.3659,48.3858,48.3393,48.3792,46700.0
2010-08-24 13:50:00,72.79,72.81,72.7,72.71,36600.0,48.3792,48.3924,48.3193,48.326,36600.0
2010-08-24 13:55:00,72.7,72.77,72.7,72.77,35500.0,48.3193,48.3659,48.3193,48.3659,35500.0
2010-08-24 14:00:00,72.77,72.82,72.7,72.81,50500.0,48.3659,48.3991,48.3193,48.3924,50500.0
2010-08-24 14:05:00,72.79,72.8,72.73,72.74,27500.0,48.3792,48.3858,48.3393,48.3459,27500.0
2010-08-24 14:10:00,72.75,72.76,72.7,72.74,48800.0,48.3526,48.3592,48.3193,48.3459,48800.0
2010-08-24 14:15:00,72.75,72.86,72.75,72.85,44000.0,48.3526,48.4257,48.3526,48.419,44000.0
2010-08-24 14:20:00,72.85,72.9,72.83,72.89,35000.0,48.419,48.4523,48.4057,48.4456,35000.0
2010-08-24 14:25:00,72.9,72.91,72.77,72.78,44600.0,48.4523,48.4589,48.3659,48.3725,44600.0
2010-08-24 14:30:00,72.79,72.79,72.72,72.77,44600.0,48.3792,48.3792,48.3326,48.3659,44600.0
2010-08-24 14:35:00,72.76,72.93,72.76,72.92,61500.0,48.3592,48.4722,48.3592,48.4656,61500.0
2010-08-24 14:40:00,72.92,72.93,72.84,72.87,31700.0,48.4656,48.4722,48.4124,48.4323,31700.0
2010-08-24 14:45:00,72.87,72.92,72.82,72.87,37800.0,48.4323,48.4656,48.3991,48.4323,37800.0
2010-08-24 14:50:00,72.88,72.9,72.78,72.83,27800.0,48.439,48.4523,48.3725,48.4057,27800.0
2010-08-24 14:55:00,72.83,72.86,72.79,72.85,40600.0,48.4057,48.4257,48.3792,48.419,40600.0
2010-08-24 15:00:00,72.86,72.92,72.81,72.92,38900.0,48.4257,48.4656,48.3924,48.4656,38900.0
2010-08-24 15:05:00,72.91,73.01,72.9,72.98,56600.0,48.4589,48.5254,48.4523,48.5054,56600.0
2010-08-24 15:10:00,72.98,73.02,72.93,72.93,38900.0,48.5054,48.532,48.4722,48.4722,38900.0
2010-08-24 15:15:00,72.93,73.01,72.89,72.98,67500.0,48.4722,48.5254,48.4456,48.5054,67500.0
2010-08-24 15:20:00,72.97,73.03,72.92,73.02,60000.0,48.4988,48.5387,48.4656,48.532,60000.0
2010-08-24 15:25:00,73.03,73.1,73.0,73.05,118900.0,48.5387,48.5852,48.5187,48.552,118900.0
2010-08-24 15:30:00,73.05,73.06,72.98,72.98,90800.0,48.552,48.5586,48.5054,48.5054,90800.0
2010-08-24 15:35:00,72.96,72.98,72.8,72.87,85300.0,48.4921,48.5054,48.3858,48.4323,85300.0
2010-08-24 15:40:00,72.86,72.88,72.8,72.88,86500.0,48.4257,48.439,48.3858,48.439,86500.0
2010-08-24 15:45:00,72.87,72.88,72.77,72.85,131700.0,48.4323,48.439,48.3659,48.419,131700.0
2010-08-24 15:50:00,72.86,72.86,72.7,72.71,147300.0,48.4257,48.4257,48.3193,48.326,147300.0
2010-08-24 15:55:00,72.7,72.75,72.64,72.71,322000.0,48.3193,48.3526,48.2795,48.326,322000.0
2010-08-25 09:30:00,72.25,72.56,72.25,72.53,168500.0,48.0202,48.2263,48.0202,48.2063,168500.0
2010-08-25 09:35:00,72.57,72.7,72.49,72.66,65100.0,48.2329,48.3193,48.1798,48.2927,65100.0
2010-08-25 09:40:00,72.66,72.9,72.6,72.89,142400.0,48.2927,48.4523,48.2529,48.4456,142400.0
2010-08-25 09:45:00,72.88,72.97,72.8,72.92,112500.0,48.439,48.4988,48.3858,48.4656,112500.0
2010-08-25 09:50:00,72.92,73.04,72.89,72.9,280600.0,48.4656,48.5453,48.4456,48.4523,280600.0
2010-08-25 09:55:00,72.91,72.91,72.75,72.91,141700.0,48.4589,48.4589,48.3526,48.4589,141700.0
2010-08-25 10:00:00,72.91,73.03,72.6,72.97,250500.0,48.4589,48.5387,48.2529,48.4988,250500.0
2010-08-25 10:05:00,72.96,73.33,72.95,73.28,301800.0,48.4921,48.7381,48.4855,48.7048,301800.0
2010-08-25 10:10:00,73.27,73.32,73.16,73.22,147200.0,48.6982,48.7314,48.6251,48.6649,147200.0
2010-08-25 10:15:00,73.23,73.25,73.15,73.22,104800.0,48.6716,48.6849,48.6184,48.6649,104800.0
2010-08-25 10:20:00,73.22,73.27,73.17,73.18,111300.0,48.6649,48.6982,48.6317,48.6384,111300.0
2010-08-25 10:25:00,73.18,73.21,73.06,73.07,77200.0,48.6384,48.6583,48.5586,48.5652,77200.0
2010-08-25 10:30:00,73.07,73.15,72.95,72.98,105600.0,48.5652,48.6184,48.4855,48.5054,105600.0
2010-08-25 10:35:00,72.99,73.02,72.81,72.82,118700.0,48.5121,48.532,48.3924,48.3991,118700.0
2010-08-25 10:40:00,72.82,72.93,72.78,72.93,117900.0,48.3991,48.4722,48.3725,48.4722,117900.0
2010-08-25 10:45:00,72.93,73.04,72.93,73.03,91800.0,48.4722,48.5453,48.4722,48.5387,91800.0
2010-08-25 10:50:00,73.03,73.05,72.92,72.92,64000.0,48.5387,48.552,48.4656,48.4656,64000.0
2010-08-25 10:55:00,72.92,73.04,72.92,73.03,84900.0,48.4656,48.5453,48.4656,48.5387,84900.0
2010-08-25 11:00:00,73.03,73.07,73.0,73.0,153800.0,48.5387,48.5652,48.5187,48.5187,153800.0
2010-08-25 11:05:00,72.99,73.0,72.86,72.97,112200.0,48.5121,48.5187,48.4257,48.4988,112200.0
2010-08-25 11:10:00,72.97,73.02,72.88,73.01,92600.0,48.4988,48.532,48.439,48.5254,92600.0
2010-08-25 11:15:00,73.01,73.15,72.95,73.12,98000.0,48.5254,48.6184,48.4855,48.5985,98000.0
2010-08-25 11:20:00,73.12,73.17,73.04,73.1,77400.0,48.5985,48.6317,48.5453,48.5852,77400.0
2010-08-25 11:25:00,73.1,73.14,73.06,73.07,39200.0,48.5852,48.6118,48.5586,48.5652,39200.0
2010-08-25 11:30:00,73.08,73.13,73.07,73.11,56800.0,48.5719,48.6051,48.5652,48.5918,56800.0
2010-08-25 11:35:00,73.11,73.12,73.07,73.1,33200.0,48.5918,48.5985,48.5652,48.5852,33200.0
2010-08-25 11:40:00,73.11,73.13,73.09,73.1,65000.0,48.5918,48.6051,48.5785,48.5852,65000.0
2010-08-25 11:45:00,73.1,73.16,73.1,73.16,49000.0,48.5852,48.6251,48.5852,48.6251,49000.0
2010-08-25 11:50:00,73.16,73.21,73.15,73.2,53500.0,48.6251,48.6583,48.6184,48.6517,53500.0
2010-08-25 11:55:00,73.21,73.32,73.21,73.3,113800.0,48.6583,48.7314,48.6583,48.7181,113800.0
2010-08-25 12:00:00,73.31,73.34,73.24,73.34,38600.0,48.7248,48.7447,48.6782,48.7447,38600.0
2010-08-25 12:05:00,73.34,73.34,73.24,73.24,26000.0,48.7447,48.7447,48.6782,48.6782,26000.0
2010-08-25 12:10:00,73.23,73.25,73.16,73.16,44600.0,48.6716,48.6849,48.6251,48.6251,44600.0
2010-08-25 12:15:00,73.16,73.2,73.13,73.18,40100.0,48.6251,48.6517,48.6051,48.6384,40100.0
2010-08-25 12:20:00,73.18,73.23,73.18,73.22,80100.0,48.6384,48.6716,48.6384,48.6649,80100.0
2010-08-25 12:25:00,73.21,73.25,73.18,73.18,32800.0,48.6583,48.6849,48.6384,48.6384,32800.0
2010-08-25 12:30:00,73.18,73.22,73.01,73.03,90300.0,48.6384,48.6649,48.5254,48.5387,90300.0
2010-08-25 12:35:00,73.02,73.04,72.94,72.94,44300.0,48.532,48.5453,48.4788,48.4788,44300.0
2010-08-25 12:40:00,72.93,72.96,72.9,72.96,32100.0,48.4722,48.4921,48.4523,48.4921,32100.0
2010-08-25 12:45:00,72.95,73.02,72.95,73.01,19700.0,48.4855,48.532,48.4855,48.5254,19700.0
2010-08-25 12:50:00,73.0,73.09,73.0,73.06,27100.0,48.5187,48.5785,48.5187,48.5586,27100.0
2010-08-25 12:55:00,73.05,73.06,72.98,73.01,36500.0,48.552,48.5586,48.5054,48.5254,36500.0
2010-08-25 13:00:00,73.0,73.03,72.95,73.02,43100.0,48.5187,48.5387,48.4855,48.532,43100.0
2010-08-25 13:05:00,73.02,73.03,72.92,72.96,30700.0,48.532,48.5387,48.4656,48.4921,30700.0
2010-08-25 13:10:00,72.95,72.98,72.95,72.96,21300.0,48.4855,48.5054,48.4855,48.4921,21300.0
2010-08-25 13:15:00,72.96,72.97,72.9,72.96,37300.0,48.4921,48.4988,48.4523,48.4921,37300.0
2010-08-25 13:20:00,72.96,72.97,72.9,72.91,27600.0,48.4921,48.4988,48.4523,48.4589,27600.0
2010-08-25 13:25:00,72.91,72.97,72.88,72.9,59600.0,48.4589,48.4988,48.439,48.4523,59600.0
2010-08-25 13:30:00,72.89,72.92,72.88,72.9,26400.0,48.4456,48.4656,48.439,48.4523,26400.0
2010-08-25 13:35:00,72.9,72.96,72.89,72.95,24700.0,48.4523,48.4921,48.4456,48.4855,24700.0
2010-08-25 13:40:00,72.94,72.99,72.92,72.99,28100.0,48.4788,48.5121,48.4656,48.5121,28100.0
2010-08-25 13:45:00,72.99,73.04,72.99,73.01,26200.0,48.5121,48.5453,48.5121,48.5254,26200.0
2010-08-25 13:50:00,73.01,73.03,73.0,73.02,24300.0,48.5254,48.5387,48.5187,48.532,24300.0
2010-08-25 13:55:00,73.03,73.08,73.01,73.01,30300.0,48.5387,48.5719,48.5254,48.5254,30300.0
2010-08-25 14:00:00,73.02,73.18,73.0,73.16,59900.0,48.532,48.6384,48.5187,48.6251,59900.0
2010-08-25 14:05:00,73.16,73.23,73.16,73.16,44700.0,48.6251,48.6716,48.6251,48.6251,44700.0
2010-08-25 14:10:00,73.16,73.22,73.14,73.21,61200.0,48.6251,48.6649,48.6118,48.6583,61200.0
2010-08-25 14:15:00,73.21,73.23,73.16,73.21,34700.0,48.6583,48.6716,48.6251,48.6583,34700.0
2010-08-25 14:20:00,73.21,73.23,73.12,73.12,42000.0,48.6583,48.6716,48.5985,48.5985,42000.0
2010-08-25 14:25:00,73.11,73.16,73.05,73.15,62500.0,48.5918,48.6251,48.552,48.6184,62500.0
2010-08-25 14:30:00,73.15,73.19,73.11,73.17,52600.0,48.6184,48.645,48.5918,48.6317,52600.0
2010-08-25 14:35:00,73.17,73.29,73.15,73.2,87400.0,48.6317,48.7115,48.6184,48.6517,87400.0
2010-08-25 14:40:00,73.2,73.29,73.2,73.25,35500.0,48.6517,48.7115,48.6517,48.6849,35500.0
2010-08-25 14:45:00,73.25,73.36,73.25,73.29,80500.0,48.6849,48.758,48.6849,48.7115,80500.0
2010-08-25 14:50:00,73.29,73.31,73.22,73.25,70500.0,48.7115,48.7248,48.6649,48.6849,70500.0
2010-08-25 14:55:00,73.24,73.32,73.23,73.3,39000.0,48.6782,48.7314,48.6716,48.7181,39000.0
2010-08-25 15:00:00,73.31,73.36,73.27,73.29,56500.0,48.7248,48.758,48.6982,48.7115,56500.0
2010-08-25 15:05:00,73.29,73.29,73.24,73.24,58500.0,48.7115,48.7115,48.6782,48.6782,58500.0
2010-08-25 15:10:00,73.24,73.29,73.23,73.28,68600.0,48.6782,48.7115,48.6716,48.7048,68600.0
2010-08-25 15:15:00,73.28,73.29,73.17,73.21,67600.0,48.7048,48.7115,48.6317,48.6583,67600.0
2010-08-25 15:20:00,73.2,73.21,73.15,73.2,65600.0,48.6517,48.6583,48.6184,48.6517,65600.0
2010-08-25 15:25:00,73.2,73.24,73.14,73.15,42200.0,48.6517,48.6782,48.6118,48.6184,42200.0
2010-08-25 15:30:00,73.15,73.42,73.14,73.42,123100.0,48.6184,48.7979,48.6118,48.7979,123100.0
2010-08-25 15:35:00,73.42,73.43,73.35,73.4,105200.0,48.7979,48.8045,48.7513,48.7846,105200.0
2010-08-25 15:40:00,73.4,73.43,73.34,73.42,73400.0,48.7846,48.8045,48.7447,48.7979,73400.0
2010-08-25 15:45:00,73.42,73.45,73.39,73.4,102600.0,48.7979,48.8178,48.7779,48.7846,102600.0
2010-08-25 15:50:00,73.41,73.43,73.25,73.26,126800.0,48.7912,48.8045,48.6849,48.6915,126800.0
2010-08-25 15:55:00,73.26,73.26,73.2,73.21,254100.0,48.6915,48.6915,48.6517,48.6583,254100.0
2010-08-26 09:30:00,73.69,73.69,73.26,73.29,168400.0,48.9773,48.9773,48.6915,48.7115,168400.0
2010-08-26 09:35:00,73.31,73.39,73.15,73.24,116600.0,48.7248,48.7779,48.6184,48.6782,116600.0
2010-08-26 09:40:00,73.24,73.4,73.13,73.39,154600.0,48.6782,48.7846,48.6051,48.7779,154600.0
2010-08-26 09:45:00,73.39,73.44,73.3,73.42,71000.0,48.7779,48.8112,48.7181,48.7979,71000.0
2010-08-26 09:50:00,73.42,73.42,73.25,73.26,52100.0,48.7979,48.7979,48.6849,48.6915,52100.0
2010-08-26 09:55:00,73.26,73.5,73.26,73.49,59900.0,48.6915,48.851,48.6915,48.8444,59900.0
2010-08-26 10:00:00,73.49,73.57,73.42,73.54,124000.0,48.8444,48.8976,48.7979,48.8776,124000.0
2010-08-26 10:05:00,73.56,73.6,73.48,73.58,65300.0,48.8909,48.9175,48.8378,48.9042,65300.0
2010-08-26 10:10:00,73.58,73.6,73.46,73.49,89300.0,48.9042,48.9175,48.8245,48.8444,89300.0
2010-08-26 10:15:00,73.51,73.57,73.47,73.52,65100.0,48.8577,48.8976,48.8311,48.8643,65100.0
2010-08-26 10:20:00,73.52,73.55,73.41,73.47,34500.0,48.8643,48.8843,48.7912,48.8311,34500.0
2010-08-26 10:25:00,73.47,73.51,73.41,73.46,37100.0,48.8311,48.8577,48.7912,48.8245,37100.0
2010-08-26 10:30:00,73.47,73.55,73.44,73.55,37600.0,48.8311,48.8843,48.8112,48.8843,37600.0
2010-08-26 10:35:00,73.55,73.64,73.54,73.61,55700.0,48.8843,48.9441,48.8776,48.9242,55700.0
2010-08-26 10:40:00,73.6,73.65,73.55,73.56,38000.0,48.9175,48.9507,48.8843,48.8909,38000.0
2010-08-26 10:45:00,73.55,73.56,73.5,73.51,30200.0,48.8843,48.8909,48.851,48.8577,30200.0
2010-08-26 10:50:00,73.51,73.54,73.49,73.52,39800.0,48.8577,48.8776,48.8444,48.8643,39800.0
2010-08-26 10:55:00,73.51,73.55,73.44,73.53,64400.0,48.8577,48.8843,48.8112,48.871,64400.0
2010-08-26 11:00:00,73.53,73.54,73.43,73.48,32600.0,48.871,48.8776,48.8045,48.8378,32600.0
2010-08-26 11:05:00,73.48,73.48,73.31,73.39,96100.0,48.8378,48.8378,48.7248,48.7779,96100.0
2010-08-26 11:10:00,73.38,73.44,73.32,73.43,45800.0,48.7713,48.8112,48.7314,48.8045,45800.0
2010-08-26 11:15:00,73.42,73.48,73.39,73.47,45600.0,48.7979,48.8378,48.7779,48.8311,45600.0
2010-08-26 11:20:00,73.47,73.49,73.42,73.42,28600.0,48.8311,48.8444,48.7979,48.7979,28600.0
2010-08-26 11:25:00,73.42,73.5,73.41,73.5,34900.0,48.7979,48.851,48.7912,48.851,34900.0
2010-08-26 11:30:00,73.5,73.54,73.44,73.53,62300.0,48.851,48.8776,48.8112,48.871,62300.0
2010-08-26 11:35:00,73.54,73.55,73.5,73.51,49500.0,48.8776,48.8843,48.851,48.8577,49500.0
2010-08-26 11:40:00,73.5,73.53,73.48,73.51,72300.0,48.851,48.871,48.8378,48.8577,72300.0
2010-08-26 11:45:00,73.51,73.55,73.49,73.55,25800.0,48.8577,48.8843,48.8444,48.8843,25800.0
2010-08-26 11:50:00,73.55,73.55,73.45,73.49,62900.0,48.8843,48.8843,48.8178,48.8444,62900.0
2010-08-26 11:55:00,73.49,73.62,73.48,73.61,48300.0,48.8444,48.9308,48.8378,48.9242,48300.0
2010-08-26 12:00:00,73.61,73.67,73.6,73.64,59400.0,48.9242,48.964,48.9175,48.9441,59400.0
2010-08-26 12:05:00,73.65,73.67,73.59,73.6,36600.0,48.9507,48.964,48.9109,48.9175,36600.0
2010-08-26 12:10:00,73.59,73.6,73.54,73.55,21400.0,48.9109,48.9175,48.8776,48.8843,21400.0
2010-08-26 12:15:00,73.54,73.54,73.47,73.53,31800.0,48.8776,48.8776,48.8311,48.871,31800.0
2010-08-26 12:20:00,73.54,73.56,73.52,73.54,15800.0,48.8776,48.8909,48.8643,48.8776,15800.0
2010-08-26 12:25:00,73.54,73.58,73.54,73.57,15000.0,48.8776,48.9042,48.8776,48.8976,15000.0
2010-08-26 12:30:00,73.57,73.58,73.55,73.57,14600.0,48.8976,48.9042,48.8843,48.8976,14600.0
2010-08-26 12:35:00,73.57,73.6,73.56,73.58,20800.0,48.8976,48.9175,48.8909,48.9042,20800.0
2010-08-26 12:40:00,73.57,73.58,73.49,73.53,27800.0,48.8976,48.9042,48.8444,48.871,27800.0
2010-08-26 12:45:00,73.53,73.56,73.51,73.51,34400.0,48.871,48.8909,48.8577,48.8577,34400.0
2010-08-26 12:50:00,73.53,73.56,73.46,73.51,43800.0,48.871,48.8909,48.8245,48.8577,43800.0
2010-08-26 12:55:00,73.5,73.55,73.46,73.54,35700.0,48.851,48.8843,48.8245,48.8776,35700.0
2010-08-26 13:00:00,73.55,73.57,73.52,73.54,20400.0,48.8843,48.8976,48.8643,48.8776,20400.0
2010-08-26 13:05:00,73.54,73.58,73.54,73.56,31100.0,48.8776,48.9042,48.8776,48.8909,31100.0
2010-08-26 13:10:00,73.56,73.57,73.54,73.55,24400.0,48.8909,48.8976,48.8776,48.8843,24400.0
2010-08-26 13:15:00,73.56,73.62,73.55,73.62,33300.0,48.8909,48.9308,48.8843,48.9308,33300.0
2010-08-26 13:20:00,73.61,73.68,73.61,73.68,48600.0,48.9242,48.9707,48.9242,48.9707,48600.0
2010-08-26 13:25:00,73.67,73.68,73.65,73.66,26600.0,48.964,48.9707,48.9507,48.9574,26600.0
2010-08-26 13:30:00,73.65,73.76,73.65,73.74,35700.0,48.9507,49.0239,48.9507,49.0106,35700.0
2010-08-26 13:35:00,73.74,73.76,73.72,73.72,19200.0,49.0106,49.0239,48.9973,48.9973,19200.0
2010-08-26 13:40:00,73.72,73.74,73.68,73.69,29300.0,48.9973,49.0106,48.9707,48.9773,29300.0
2010-08-26 13:45:00,73.68,73.71,73.68,73.69,22900.0,48.9707,48.9906,48.9707,48.9773,22900.0
2010-08-26 13:50:00,73.69,73.7,73.68,73.69,24300.0,48.9773,48.984,48.9707,48.9773,24300.0
2010-08-26 13:55:00,73.68,73.68,73.53,73.54,67300.0,48.9707,48.9707,48.871,48.8776,67300.0
2010-08-26 14:00:00,73.54,73.59,73.51,73.53,58900.0,48.8776,48.9109,48.8577,48.871,58900.0
2010-08-26 14:05:00,73.54,73.54,73.47,73.49,87600.0,48.8776,48.8776,48.8311,48.8444,87600.0
2010-08-26 14:10:00,73.49,73.5,73.4,73.48,63400.0,48.8444,48.851,48.7846,48.8378,63400.0
2010-08-26 14:15:00,73.48,73.48,73.38,73.41,62000.0,48.8378,48.8378,48.7713,48.7912,62000.0
2010-08-26 14:20:00,73.4,73.42,73.35,73.38,53000.0,48.7846,48.7979,48.7513,48.7713,53000.0
2010-08-26 14:25:00,73.39,73.39,73.35,73.36,32700.0,48.7779,48.7779,48.7513,48.758,32700.0
2010-08-26 14:30:00,73.36,73.37,73.31,73.36,54700.0,48.758,48.7646,48.7248,48.758,54700.0
2010-08-26 14:35:00,73.35,73.37,73.33,73.36,45400.0,48.7513,48.7646,48.7381,48.758,45400.0
2010-08-26 14:40:00,73.36,73.37,73.32,73.32,41600.0,48.758,48.7646,48.7314,48.7314,41600.0
2010-08-26 14:45:00,73.32,73.33,73.25,73.27,50200.0,48.7314,48.7381,48.6849,48.6982,50200.0
2010-08-26 14:50:00,73.27,73.31,73.25,73.25,42200.0,48.6982,48.7248,48.6849,48.6849,42200.0
2010-08-26 14:55:00,73.25,73.25,73.16,73.21,87800.0,48.6849,48.6849,48.6251,48.6583,87800.0
2010-08-26 15:00:00,73.2,73.22,73.17,73.19,51900.0,48.6517,48.6649,48.6317,48.645,51900.0
2010-08-26 15:05:00,73.2,73.24,73.16,73.22,63600.0,48.6517,48.6782,48.6251,48.6649,63600.0
2010-08-26 15:10:00,73.23,73.25,73.21,73.23,60000.0,48.6716,48.6849,48.6583,48.6716,60000.0
2010-08-26 15:15:00,73.23,73.25,73.2,73.23,133100.0,48.6716,48.6849,48.6517,48.6716,133100.0
2010-08-26 15:20:00,73.24,73.29,73.2,73.21,152700.0,48.6782,48.7115,48.6517,48.6583,152700.0
2010-08-26 15:25:00,73.21,73.26,73.16,73.23,146600.0,48.6583,48.6915,48.6251,48.6716,146600.0
2010-08-26 15:30:00,73.24,73.33,73.18,73.33,101900.0,48.6782,48.7381,48.6384,48.7381,101900.0
2010-08-26 15:35:00,73.33,73.37,73.28,73.35,79800.0,48.7381,48.7646,48.7048,48.7513,79800.0
2010-08-26 15:40:00,73.35,73.42,73.32,73.41,101500.0,48.7513,48.7979,48.7314,48.7912,101500.0
2010-08-26 15:45:00,73.41,73.41,73.32,73.37,123700.0,48.7912,48.7912,48.7314,48.7646,123700.0
2010-08-26 15:50:00,73.37,73.37,73.24,73.26,104800.0,48.7646,48.7646,48.6782,48.6915,104800.0
2010-08-26 15:55:00,73.27,73.32,73.11,73.18,332100.0,48.6982,48.7314,48.5918,48.6384,332100.0
2010-08-27 09:30:00,73.45,73.67,73.45,73.55,155300.0,48.8178,48.964,48.8178,48.8843,155300.0
2010-08-27 09:35:00,73.55,73.55,73.44,73.46,53400.0,48.8843,48.8843,48.8112,48.8245,53400.0
2010-08-27 09:40:00,73.46,73.49,73.4,73.46,76400.0,48.8245,48.8444,48.7846,48.8245,76400.0
2010-08-27 09:45:00,73.46,73.46,73.28,73.29,59900.0,48.8245,48.8245,48.7048,48.7115,59900.0
2010-08-27 09:50:00,73.29,73.36,73.25,73.29,89900.0,48.7115,48.758,48.6849,48.7115,89900.0
2010-08-27 09:55:00,73.29,73.36,73.07,73.1,114300.0,48.7115,48.758,48.5652,48.5852,114300.0
2010-08-27 10:00:00,73.11,73.19,72.86,73.02,176100.0,48.5918,48.645,48.4257,48.532,176100.0
2010-08-27 10:05:00,73.02,73.09,72.86,73.01,178200.0,48.532,48.5785,48.4257,48.5254,178200.0
2010-08-27 10:10:00,73.0,73.25,72.93,73.18,193700.0,48.5187,48.6849,48.4722,48.6384,193700.0
2010-08-27 10:15:00,73.19,73.33,73.17,73.33,115000.0,48.645,48.7381,48.6317,48.7381,115000.0
2010-08-27 10:20:00,73.32,73.47,73.28,73.4,71100.0,48.7314,48.8311,48.7048,48.7846,71100.0
2010-08-27 10:25:00,73.41,73.65,73.41,73.55,89400.0,48.7912,48.9507,48.7912,48.8843,89400.0
2010-08-27 10:30:00,73.54,73.66,73.5,73.55,78100.0,48.8776,48.9574,48.851,48.8843,78100.0
2010-08-27 10:35:00,73.55,73.63,73.47,73.58,75200.0,48.8843,48.9374,48.8311,48.9042,75200.0
2010-08-27 10:40:00,73.58,73.6,73.48,73.5,54400.0,48.9042,48.9175,48.8378,48.851,54400.0
2010-08-27 10:45:00,73.51,73.56,73.43,73.46,68200.0,48.8577,48.8909,48.8045,48.8245,68200.0
2010-08-27 10:50:00,73.47,73.52,73.43,73.47,40100.0,48.8311,48.8643,48.8045,48.8311,40100.0
2010-08-27 10:55:00,73.46,73.46,73.35,73.4,74600.0,48.8245,48.8245,48.7513,48.7846,74600.0
2010-08-27 11:00:00,73.4,73.42,73.38,73.39,42300.0,48.7846,48.7979,48.7713,48.7779,42300.0
2010-08-27 11:05:00,73.4,73.6,73.38,73.58,130700.0,48.7846,48.9175,48.7713,48.9042,130700.0
2010-08-27 11:10:00,73.57,73.72,73.57,73.7,63100.0,48.8976,48.9973,48.8976,48.984,63100.0
2010-08-27 11:15:00,73.73,73.81,73.7,73.71,63300.0,49.0039,49.0571,48.984,48.9906,63300.0
2010-08-27 11:20:00,73.71,73.81,73.69,73.81,45200.0,48.9906,49.0571,48.9773,49.0571,45200.0
2010-08-27 11:25:00,73.81,73.81,73.74,73.77,77300.0,49.0571,49.0571,49.0106,49.0305,77300.0
2010-08-27 11:30:00,73.77,73.84,73.74,73.75,60700.0,49.0305,49.077,49.0106,49.0172,60700.0
2010-08-27 11:35:00,73.74,73.76,73.65,73.66,42300.0,49.0106,49.0239,48.9507,48.9574,42300.0
2010-08-27 11:40:00,73.66,73.75,73.64,73.74,36000.0,48.9574,49.0172,48.9441,49.0106,36000.0
2010-08-27 11:45:00,73.73,73.78,73.71,73.75,60500.0,49.0039,49.0371,48.9906,49.0172,60500.0
2010-08-27 11:50:00,73.75,73.78,73.65,73.68,68100.0,49.0172,49.0371,48.9507,48.9707,68100.0
2010-08-27 11:55:00,73.66,73.71,73.65,73.7,35300.0,48.9574,48.9906,48.9507,48.984,35300.0
2010-08-27 12:00:00,73.7,73.73,73.66,73.69,46500.0,48.984,49.0039,48.9574,48.9773,46500.0
2010-08-27 12:05:00,73.69,73.78,73.69,73.75,41100.0,48.9773,49.0371,48.9773,49.0172,41100.0
2010-08-27 12:10:00,73.75,73.77,73.73,73.75,52200.0,49.0172,49.0305,49.0039,49.0172,52200.0
2010-08-27 12:15:00,73.75,73.77,73.73,73.76,39200.0,49.0172,49.0305,49.0039,49.0239,39200.0
2010-08-27 12:20:00,73.76,73.82,73.76,73.81,67300.0,49.0239,49.0637,49.0239,49.0571,67300.0
2010-08-27 12:25:00,73.81,73.84,73.77,73.8,31000.0,49.0571,49.077,49.0305,49.0504,31000.0
2010-08-27 12:30:00,73.81,73.83,73.76,73.76,49400.0,49.0571,49.0704,49.0239,49.0239,49400.0
2010-08-27 12:35:00,73.76,73.81,73.74,73.76,34900.0,49.0239,49.0571,49.0106,49.0239,34900.0
2010-08-27 12:40:00,73.76,73.77,73.7,73.73,56200.0,49.0239,49.0305,48.984,49.0039,56200.0
2010-08-27 12:45:00,73.73,73.78,73.69,73.74,69200.0,49.0039,49.0371,48.9773,49.0106,69200.0
2010-08-27 12:50:00,73.75,73.77,73.7,73.74,52100.0,49.0172,49.0305,48.984,49.0106,52100.0
2010-08-27 12:55:00,73.74,73.77,73.69,73.75,66000.0,49.0106,49.0305,48.9773,49.0172,66000.0
2010-08-27 13:00:00,73.76,73.79,73.75,73.77,45800.0,49.0239,49.0438,49.0172,49.0305,45800.0
2010-08-27 13:05:00,73.76,73.84,73.76,73.83,40000.0,49.0239,49.077,49.0239,49.0704,40000.0
2010-08-27 13:10:00,73.83,73.84,73.76,73.77,57200.0,49.0704,49.077,49.0239,49.0305,57200.0
2010-08-27 13:15:00,73.76,73.79,73.72,73.73,53600.0,49.0239,49.0438,48.9973,49.0039,53600.0
2010-08-27 13:20:00,73.72,73.76,73.71,73.74,84100.0,48.9973,49.0239,48.9906,49.0106,84100.0
2010-08-27 13:25:00,73.74,73.83,73.74,73.83,40800.0,49.0106,49.0704,49.0106,49.0704,40800.0
2010-08-27 13:30:00,73.84,73.94,73.8,73.88,142100.0,49.077,49.1435,49.0504,49.1036,142100.0
2010-08-27 13:35:00,73.89,73.95,73.86,73.91,61400.0,49.1103,49.1501,49.0903,49.1235,61400.0
2010-08-27 13:40:00,73.91,73.95,73.87,73.89,31600.0,49.1235,49.1501,49.097,49.1103,31600.0
2010-08-27 13:45:00,73.89,73.94,73.87,73.87,47300.0,49.1103,49.1435,49.097,49.097,47300.0
2010-08-27 13:50:00,73.87,73.95,73.86,73.95,34000.0,49.097,49.1501,49.0903,49.1501,34000.0
2010-08-27 13:55:00,73.95,73.95,73.89,73.92,134900.0,49.1501,49.1501,49.1103,49.1302,134900.0
2010-08-27 14:00:00,73.94,74.07,73.94,74.05,175600.0,49.1435,49.2299,49.1435,49.2166,175600.0
2010-08-27 14:05:00,74.05,74.05,73.85,73.85,90000.0,49.2166,49.2166,49.0837,49.0837,90000.0
2010-08-27 14:10:00,73.85,73.89,73.82,73.82,46800.0,49.0837,49.1103,49.0637,49.0637,46800.0
2010-08-27 14:15:00,73.82,73.9,73.8,73.88,101100.0,49.0637,49.1169,49.0504,49.1036,101100.0
2010-08-27 14:20:00,73.88,73.89,73.82,73.86,58700.0,49.1036,49.1103,49.0637,49.0903,58700.0
2010-08-27 14:25:00,73.86,73.88,73.84,73.86,39400.0,49.0903,49.1036,49.077,49.0903,39400.0
2010-08-27 14:30:00,73.87,73.88,73.81,73.82,66200.0,49.097,49.1036,49.0571,49.0637,66200.0
2010-08-27 14:35:00,73.82,73.94,73.81,73.94,37300.0,49.0637,49.1435,49.0571,49.1435,37300.0
2010-08-27 14:40:00,73.94,73.96,73.9,73.94,55900.0,49.1435,49.1568,49.1169,49.1435,55900.0
2010-08-27 14:45:00,73.94,74.0,73.93,73.96,52200.0,49.1435,49.1834,49.1368,49.1568,52200.0
2010-08-27 14:50:00,73.96,73.97,73.88,73.88,36900.0,49.1568,49.1634,49.1036,49.1036,36900.0
2010-08-27 14:55:00,73.88,73.92,73.86,73.91,34800.0,49.1036,49.1302,49.0903,49.1235,34800.0
2010-08-27 15:00:00,73.91,73.92,73.85,73.89,37000.0,49.1235,49.1302,49.0837,49.1103,37000.0
2010-08-27 15:05:00,73.88,73.91,73.86,73.91,32400.0,49.1036,49.1235,49.0903,49.1235,32400.0
2010-08-27 15:10:00,73.91,73.93,73.86,73.88,96400.0,49.1235,49.1368,49.0903,49.1036,96400.0
2010-08-27 15:15:00,73.89,73.89,73.79,73.8,87300.0,49.1103,49.1103,49.0438,49.0504,87300.0
2010-08-27 15:20:00,73.81,73.91,73.8,73.9,85200.0,49.0571,49.1235,49.0504,49.1169,85200.0
2010-08-27 15:25:00,73.9,73.99,73.88,73.93,122300.0,49.1169,49.1767,49.1036,49.1368,122300.0
2010-08-27 15:30:00,73.93,73.98,73.91,73.92,93000.0,49.1368,49.1701,49.1235,49.1302,93000.0
2010-08-27 15:35:00,73.91,73.96,73.91,73.94,63800.0,49.1235,49.1568,49.1235,49.1435,63800.0
2010-08-27 15:40:00,73.95,74.05,73.92,74.01,109800.0,49.1501,49.2166,49.1302,49.19,109800.0
2010-08-27 15:45:00,74.01,74.02,73.97,73.99,118400.0,49.19,49.1967,49.1634,49.1767,118400.0
2010-08-27 15:50:00,74.0,74.04,73.94,73.95,236200.0,49.1834,49.21,49.1435,49.1501,236200.0
2010-08-27 15:55:00,73.95,73.98,73.88,73.95,294800.0,49.1501,49.1701,49.1036,49.1501,294800.0
2010-08-30 09:30:00,73.16,73.35,73.11,73.15,145300.0,48.9927,49.12,48.9592,48.986,145300.0
2010-08-30 09:35:00,73.15,73.27,73.15,73.21,67900.0,48.986,49.0664,48.986,49.0262,67900.0
2010-08-30 09:40:00,73.21,73.32,73.2,73.31,67000.0,49.0262,49.0999,49.0195,49.0932,67000.0
2010-08-30 09:45:00,73.31,73.39,73.3,73.37,61400.0,49.0932,49.1468,49.0865,49.1334,61400.0
2010-08-30 09:50:00,73.37,73.38,73.27,73.3,43000.0,49.1334,49.1401,49.0664,49.0865,43000.0
2010-08-30 09:55:00,73.31,73.45,73.31,73.45,46300.0,49.0932,49.1869,49.0932,49.1869,46300.0
2010-08-30 10:00:00,73.44,73.47,73.4,73.45,45700.0,49.1802,49.2003,49.1534,49.1869,45700.0
2010-08-30 10:05:00,73.42,73.44,73.34,73.37,33600.0,49.1668,49.1802,49.1133,49.1334,33600.0
2010-08-30 10:10:00,73.37,73.37,73.3,73.34,50500.0,49.1334,49.1334,49.0865,49.1133,50500.0
2010-08-30 10:15:00,73.33,73.34,73.26,73.3,114700.0,49.1066,49.1133,49.0597,49.0865,114700.0
2010-08-30 10:20:00,73.3,73.33,73.16,73.16,60200.0,49.0865,49.1066,48.9927,48.9927,60200.0
2010-08-30 10:25:00,73.16,73.22,73.13,73.2,33900.0,48.9927,49.0329,48.9726,49.0195,33900.0
2010-08-30 10:30:00,73.2,73.2,73.14,73.14,59000.0,49.0195,49.0195,48.9793,48.9793,59000.0
2010-08-30 10:35:00,73.15,73.16,73.12,73.12,48300.0,48.986,48.9927,48.9659,48.9659,48300.0
2010-08-30 10:40:00,73.13,73.25,73.11,73.21,41900.0,48.9726,49.053,48.9592,49.0262,41900.0
2010-08-30 10:45:00,73.21,73.24,73.11,73.23,58500.0,49.0262,49.0463,48.9592,49.0396,58500.0
2010-08-30 10:50:00,73.23,73.36,73.22,73.35,39500.0,49.0396,49.1267,49.0329,49.12,39500.0
2010-08-30 10:55:00,73.36,73.37,73.32,73.35,22800.0,49.1267,49.1334,49.0999,49.12,22800.0
2010-08-30 11:00:00,73.35,73.38,73.29,73.29,30700.0,49.12,49.1401,49.0798,49.0798,30700.0
2010-08-30 11:05:00,73.3,73.31,73.25,73.3,20600.0,49.0865,49.0932,49.053,49.0865,20600.0
2010-08-30 11:10:00,73.31,73.37,73.25,73.25,35300.0,49.0932,49.1334,49.053,49.053,35300.0
2010-08-30 11:15:00,73.25,73.29,73.2,73.29,16500.0,49.053,49.0798,49.0195,49.0798,16500.0
2010-08-30 11:20:00,73.29,73.29,73.24,73.27,26500.0,49.0798,49.0798,49.0463,49.0664,26500.0
2010-08-30 11:25:00,73.26,73.32,73.26,73.32,13800.0,49.0597,49.0999,49.0597,49.0999,13800.0
2010-08-30 11:30:00,73.32,73.35,73.27,73.29,14100.0,49.0999,49.12,49.0664,49.0798,14100.0
2010-08-30 11:35:00,73.29,73.33,73.15,73.19,43800.0,49.0798,49.1066,48.986,49.0128,43800.0
2010-08-30 11:40:00,73.18,73.23,73.11,73.11,20000.0,49.0061,49.0396,48.9592,48.9592,20000.0
2010-08-30 11:45:00,73.11,73.11,73.01,73.05,51900.0,48.9592,48.9592,48.8923,48.9191,51900.0
2010-08-30 11:50:00,73.05,73.07,73.02,73.04,46600.0,48.9191,48.9325,48.899,48.9124,46600.0
2010-08-30 11:55:00,73.04,73.12,73.03,73.07,27000.0,48.9124,48.9659,48.9057,48.9325,27000.0
2010-08-30 12:00:00,73.09,73.12,73.08,73.09,14500.0,48.9459,48.9659,48.9392,48.9459,14500.0
2010-08-30 12:05:00,73.08,73.11,73.07,73.1,32200.0,48.9392,48.9592,48.9325,48.9525,32200.0
2010-08-30 12:10:00,73.1,73.1,73.09,73.1,26500.0,48.9525,48.9525,48.9459,48.9525,26500.0
2010-08-30 12:15:00,73.09,73.1,73.08,73.1,22700.0,48.9459,48.9525,48.9392,48.9525,22700.0
2010-08-30 12:20:00,73.1,73.13,73.09,73.13,20100.0,48.9525,48.9726,48.9459,48.9726,20100.0
2010-08-30 12:25:00,73.12,73.12,73.08,73.09,28500.0,48.9659,48.9659,48.9392,48.9459,28500.0
2010-08-30 12:30:00,73.08,73.13,73.08,73.13,30600.0,48.9392,48.9726,48.9392,48.9726,30600.0
2010-08-30 12:35:00,73.13,73.16,73.13,73.16,20300.0,48.9726,48.9927,48.9726,48.9927,20300.0
2010-08-30 12:40:00,73.16,73.18,73.15,73.17,32800.0,48.9927,49.0061,48.986,48.9994,32800.0
2010-08-30 12:45:00,73.17,73.25,73.16,73.22,32400.0,48.9994,49.053,48.9927,49.0329,32400.0
2010-08-30 12:50:00,73.21,73.24,73.19,73.2,28700.0,49.0262,49.0463,49.0128,49.0195,28700.0
2010-08-30 12:55:00,73.2,73.22,73.12,73.13,35900.0,49.0195,49.0329,48.9659,48.9726,35900.0
2010-08-30 13:00:00,73.14,73.17,73.12,73.16,49900.0,48.9793,48.9994,48.9659,48.9927,49900.0
2010-08-30 13:05:00,73.17,73.22,73.17,73.2,8900.0,48.9994,49.0329,48.9994,49.0195,8900.0
2010-08-30 13:10:00,73.19,73.24,73.16,73.16,19900.0,49.0128,49.0463,48.9927,48.9927,19900.0
2010-08-30 13:15:00,73.16,73.19,73.11,73.17,24700.0,48.9927,49.0128,48.9592,48.9994,24700.0
2010-08-30 13:20:00,73.16,73.18,73.09,73.09,59700.0,48.9927,49.0061,48.9459,48.9459,59700.0
2010-08-30 13:25:00,73.1,73.1,72.97,72.99,31600.0,48.9525,48.9525,48.8655,48.8789,31600.0
2010-08-30 13:30:00,72.99,73.05,72.99,73.04,11500.0,48.8789,48.9191,48.8789,48.9124,11500.0
2010-08-30 13:35:00,73.05,73.05,72.96,72.96,22500.0,48.9191,48.9191,48.8588,48.8588,22500.0
2010-08-30 13:40:00,72.95,73.03,72.95,73.02,19200.0,48.8521,48.9057,48.8521,48.899,19200.0
2010-08-30 13:45:00,73.02,73.05,73.0,73.03,20200.0,48.899,48.9191,48.8856,48.9057,20200.0
2010-08-30 13:50:00,73.03,73.05,73.0,73.02,25600.0,48.9057,48.9191,48.8856,48.899,25600.0
2010-08-30 13:55:00,73.01,73.04,72.98,73.0,26200.0,48.8923,48.9124,48.8722,48.8856,26200.0
2010-08-30 14:00:00,73.0,73.03,72.96,72.96,26700.0,48.8856,48.9057,48.8588,48.8588,26700.0
2010-08-30 14:05:00,72.97,72.98,72.87,72.93,38100.0,48.8655,48.8722,48.7985,48.8387,38100.0
2010-08-30 14:10:00,72.93,72.98,72.91,72.92,39500.0,48.8387,48.8722,48.8253,48.832,39500.0
2010-08-30 14:15:00,72.91,72.99,72.89,72.99,24400.0,48.8253,48.8789,48.8119,48.8789,24400.0
2010-08-30 14:20:00,72.99,73.0,72.95,72.96,20700.0,48.8789,48.8856,48.8521,48.8588,20700.0
2010-08-30 14:25:00,72.97,73.05,72.93,73.03,33800.0,48.8655,48.9191,48.8387,48.9057,33800.0
2010-08-30 14:30:00,73.03,73.08,73.03,73.03,29200.0,48.9057,48.9392,48.9057,48.9057,29200.0
2010-08-30 14:35:00,73.03,73.06,73.0,73.06,36900.0,48.9057,48.9258,48.8856,48.9258,36900.0
2010-08-30 14:40:00,73.07,73.12,73.06,73.06,27100.0,48.9325,48.9659,48.9258,48.9258,27100.0
2010-08-30 14:45:00,73.06,73.07,73.01,73.03,42000.0,48.9258,48.9325,48.8923,48.9057,42000.0
2010-08-30 14:50:00,73.02,73.09,73.0,73.09,44700.0,48.899,48.9459,48.8856,48.9459,44700.0
2010-08-30 14:55:00,73.09,73.09,73.06,73.06,18000.0,48.9459,48.9459,48.9258,48.9258,18000.0
2010-08-30 15:00:00,73.06,73.12,73.06,73.07,29000.0,48.9258,48.9659,48.9258,48.9325,29000.0
2010-08-30 15:05:00,73.08,73.12,73.03,73.04,44500.0,48.9392,48.9659,48.9057,48.9124,44500.0
2010-08-30 15:10:00,73.04,73.08,73.02,73.02,47200.0,48.9124,48.9392,48.899,48.899,47200.0
2010-08-30 15:15:00,73.01,73.01,72.94,73.0,64900.0,48.8923,48.8923,48.8454,48.8856,64900.0
2010-08-30 15:20:00,73.0,73.06,72.94,73.06,112700.0,48.8856,48.9258,48.8454,48.9258,112700.0
2010-08-30 15:25:00,73.06,73.06,73.0,73.0,112900.0,48.9258,48.9258,48.8856,48.8856,112900.0
2010-08-30 15:30:00,73.01,73.02,72.95,72.97,77000.0,48.8923,48.899,48.8521,48.8655,77000.0
2010-08-30 15:35:00,72.98,73.03,72.96,72.98,109500.0,48.8722,48.9057,48.8588,48.8722,109500.0
2010-08-30 15:40:00,72.99,73.0,72.95,72.99,111400.0,48.8789,48.8856,48.8521,48.8789,111400.0
2010-08-30 15:45:00,72.98,72.99,72.89,72.94,195900.0,48.8722,48.8789,48.8119,48.8454,195900.0
2010-08-30 15:50:00,72.93,72.98,72.88,72.94,160600.0,48.8387,48.8722,48.8052,48.8454,160600.0
2010-08-30 15:55:00,72.94,72.94,72.77,72.77,373200.0,48.8454,48.8454,48.7316,48.7316,373200.0
2010-08-31 09:30:00,72.56,72.68,72.55,72.67,104800.0,48.5909,48.6713,48.5842,48.6646,104800.0
2010-08-31 09:35:00,72.65,72.7,72.55,72.67,57600.0,48.6512,48.6847,48.5842,48.6646,57600.0
2010-08-31 09:40:00,72.66,72.86,72.57,72.6,87200.0,48.6579,48.7918,48.5976,48.6177,87200.0
2010-08-31 09:45:00,72.58,72.97,72.58,72.92,86800.0,48.6043,48.8655,48.6043,48.832,86800.0
2010-08-31 09:50:00,72.93,73.1,72.91,73.05,104500.0,48.8387,48.9525,48.8253,48.9191,104500.0
2010-08-31 09:55:00,73.07,73.11,72.96,73.06,63000.0,48.9325,48.9592,48.8588,48.9258,63000.0
2010-08-31 10:00:00,73.04,73.24,72.95,72.99,122600.0,48.9124,49.0463,48.8521,48.8789,122600.0
2010-08-31 10:05:00,72.97,73.12,72.96,73.08,48000.0,48.8655,48.9659,48.8588,48.9392,48000.0
2010-08-31 10:10:00,73.08,73.17,73.07,73.11,51600.0,48.9392,48.9994,48.9325,48.9592,51600.0
2010-08-31 10:15:00,73.12,73.15,73.02,73.03,40200.0,48.9659,48.986,48.899,48.9057,40200.0
2010-08-31 10:20:00,73.04,73.11,73.01,73.03,39400.0,48.9124,48.9592,48.8923,48.9057,39400.0
2010-08-31 10:25:00,73.02,73.08,73.0,73.08,26500.0,48.899,48.9392,48.8856,48.9392,26500.0
2010-08-31 10:30:00,73.09,73.13,73.03,73.11,35400.0,48.9459,48.9726,48.9057,48.9592,35400.0
2010-08-31 10:35:00,73.1,73.11,73.0,73.04,77800.0,48.9525,48.9592,48.8856,48.9124,77800.0
2010-08-31 10:40:00,73.05,73.13,73.0,73.03,81200.0,48.9191,48.9726,48.8856,48.9057,81200.0
2010-08-31 10:45:00,73.04,73.04,72.96,73.02,44500.0,48.9124,48.9124,48.8588,48.899,44500.0
2010-08-31 10:50:00,73.03,73.09,73.01,73.03,38200.0,48.9057,48.9459,48.8923,48.9057,38200.0
2010-08-31 10:55:00,73.03,73.09,73.01,73.07,38300.0,48.9057,48.9459,48.8923,48.9325,38300.0
2010-08-31 11:00:00,73.08,73.15,73.08,73.13,41400.0,48.9392,48.986,48.9392,48.9726,41400.0
2010-08-31 11:05:00,73.14,73.17,73.02,73.02,53000.0,48.9793,48.9994,48.899,48.899,53000.0
2010-08-31 11:10:00,73.02,73.05,73.0,73.05,52100.0,48.899,48.9191,48.8856,48.9191,52100.0
2010-08-31 11:15:00,73.04,73.11,73.04,73.05,40500.0,48.9124,48.9592,48.9124,48.9191,40500.0
2010-08-31 11:20:00,73.05,73.15,73.04,73.14,43900.0,48.9191,48.986,48.9124,48.9793,43900.0
2010-08-31 11:25:00,73.15,73.2,73.07,73.08,40800.0,48.986,49.0195,48.9325,48.9392,40800.0
2010-08-31 11:30:00,73.07,73.17,73.06,73.15,20400.0,48.9325,48.9994,48.9258,48.986,20400.0
2010-08-31 11:35:00,73.14,73.19,73.12,73.12,29800.0,48.9793,49.0128,48.9659,48.9659,29800.0
2010-08-31 11:40:00,73.12,73.16,73.09,73.1,18900.0,48.9659,48.9927,48.9459,48.9525,18900.0
2010-08-31 11:45:00,73.1,73.14,73.09,73.1,20600.0,48.9525,48.9793,48.9459,48.9525,20600.0
2010-08-31 11:50:00,73.11,73.19,73.09,73.17,36700.0,48.9592,49.0128,48.9459,48.9994,36700.0
2010-08-31 11:55:00,73.17,73.18,73.08,73.12,23500.0,48.9994,49.0061,48.9392,48.9659,23500.0
2010-08-31 12:00:00,73.13,73.17,73.11,73.17,21800.0,48.9726,48.9994,48.9592,48.9994,21800.0
2010-08-31 12:05:00,73.16,73.2,73.09,73.1,20300.0,48.9927,49.0195,48.9459,48.9525,20300.0
2010-08-31 12:10:00,73.09,73.13,73.06,73.12,17000.0,48.9459,48.9726,48.9258,48.9659,17000.0
2010-08-31 12:15:00,73.13,73.19,73.12,73.17,22100.0,48.9726,49.0128,48.9659,48.9994,22100.0
2010-08-31 12:20:00,73.16,73.19,73.13,73.18,32300.0,48.9927,49.0128,48.9726,49.0061,32300.0
2010-08-31 12:25:00,73.18,73.18,73.11,73.13,18600.0,49.0061,49.0061,48.9592,48.9726,18600.0
2010-08-31 12:30:00,73.14,73.17,73.11,73.15,21000.0,48.9793,48.9994,48.9592,48.986,21000.0
2010-08-31 12:35:00,73.15,73.18,73.12,73.14,14200.0,48.986,49.0061,48.9659,48.9793,14200.0
2010-08-31 12:40:00,73.12,73.12,73.06,73.12,34500.0,48.9659,48.9659,48.9258,48.9659,34500.0
2010-08-31 12:45:00,73.12,73.14,73.08,73.1,31700.0,48.9659,48.9793,48.9392,48.9525,31700.0
2010-08-31 12:50:00,73.1,73.15,73.06,73.07,29700.0,48.9525,48.986,48.9258,48.9325,29700.0
2010-08-31 12:55:00,73.07,73.11,73.04,73.06,37000.0,48.9325,48.9592,48.9124,48.9258,37000.0
2010-08-31 13:00:00,73.07,73.13,73.04,73.06,34200.0,48.9325,48.9726,48.9124,48.9258,34200.0
2010-08-31 13:05:00,73.05,73.13,73.05,73.11,25200.0,48.9191,48.9726,48.9191,48.9592,25200.0
2010-08-31 13:10:00,73.12,73.17,73.1,73.17,22900.0,48.9659,48.9994,48.9525,48.9994,22900.0
2010-08-31 13:15:00,73.15,73.16,73.1,73.1,23000.0,48.986,48.9927,48.9525,48.9525,23000.0
2010-08-31 13:20:00,73.11,73.23,73.11,73.18,43600.0,48.9592,49.0396,48.9592,49.0061,43600.0
2010-08-31 13:25:00,73.19,73.22,73.14,73.16,29900.0,49.0128,49.0329,48.9793,48.9927,29900.0
2010-08-31 13:30:00,73.16,73.26,73.16,73.2,62600.0,48.9927,49.0597,48.9927,49.0195,62600.0
2010-08-31 13:35:00,73.21,73.3,73.18,73.27,38700.0,49.0262,49.0865,49.0061,49.0664,38700.0
2010-08-31 13:40:00,73.27,73.32,73.26,73.27,51000.0,49.0664,49.0999,49.0597,49.0664,51000.0
2010-08-31 13:45:00,73.26,73.27,73.21,73.21,58900.0,49.0597,49.0664,49.0262,49.0262,58900.0
2010-08-31 13:50:00,73.21,73.23,73.17,73.17,28600.0,49.0262,49.0396,48.9994,48.9994,28600.0
2010-08-31 13:55:00,73.17,73.22,73.16,73.19,25000.0,48.9994,49.0329,48.9927,49.0128,25000.0
2010-08-31 14:00:00,73.18,73.25,73.05,73.09,70200.0,49.0061,49.053,48.9191,48.9459,70200.0
2010-08-31 14:05:00,73.09,73.26,73.09,73.21,51100.0,48.9459,49.0597,48.9459,49.0262,51100.0
2010-08-31 14:10:00,73.21,73.24,73.16,73.18,25400.0,49.0262,49.0463,48.9927,49.0061,25400.0
2010-08-31 14:15:00,73.17,73.17,73.06,73.06,38100.0,48.9994,48.9994,48.9258,48.9258,38100.0
2010-08-31 14:20:00,73.06,73.11,72.98,72.98,56500.0,48.9258,48.9592,48.8722,48.8722,56500.0
2010-08-31 14:25:00,72.98,73.08,72.98,73.04,40400.0,48.8722,48.9392,48.8722,48.9124,40400.0
2010-08-31 14:30:00,73.04,73.08,73.02,73.02,52900.0,48.9124,48.9392,48.899,48.899,52900.0
2010-08-31 14:35:00,73.03,73.04,72.79,72.79,154100.0,48.9057,48.9124,48.745,48.745,154100.0
2010-08-31 14:40:00,72.79,72.85,72.77,72.81,62500.0,48.745,48.7851,48.7316,48.7583,62500.0
2010-08-31 14:45:00,72.81,72.83,72.75,72.77,84600.0,48.7583,48.7717,48.7182,48.7316,84600.0
2010-08-31 14:50:00,72.76,72.95,72.76,72.93,95700.0,48.7249,48.8521,48.7249,48.8387,95700.0
2010-08-31 14:55:00,72.94,72.95,72.88,72.89,74900.0,48.8454,48.8521,48.8052,48.8119,74900.0
2010-08-31 15:00:00,72.89,73.0,72.88,73.0,70900.0,48.8119,48.8856,48.8052,48.8856,70900.0
2010-08-31 15:05:00,73.0,73.0,72.88,72.93,80000.0,48.8856,48.8856,48.8052,48.8387,80000.0
2010-08-31 15:10:00,72.93,72.93,72.82,72.89,67700.0,48.8387,48.8387,48.765,48.8119,67700.0
2010-08-31 15:15:00,72.9,72.99,72.89,72.98,90500.0,48.8186,48.8789,48.8119,48.8722,90500.0
2010-08-31 15:20:00,72.98,73.0,72.92,72.93,53400.0,48.8722,48.8856,48.832,48.8387,53400.0
2010-08-31 15:25:00,72.93,72.96,72.89,72.96,52300.0,48.8387,48.8588,48.8119,48.8588,52300.0
2010-08-31 15:30:00,72.96,73.08,72.96,73.01,116300.0,48.8588,48.9392,48.8588,48.8923,116300.0
2010-08-31 15:35:00,73.01,73.04,72.87,72.91,108100.0,48.8923,48.9124,48.7985,48.8253,108100.0
2010-08-31 15:40:00,72.92,73.06,72.9,73.03,125900.0,48.832,48.9258,48.8186,48.9057,125900.0
2010-08-31 15:45:00,73.02,73.16,73.02,73.1,175700.0,48.899,48.9927,48.899,48.9525,175700.0
2010-08-31 15:50:00,73.1,73.14,72.91,72.94,174600.0,48.9525,48.9793,48.8253,48.8454,174600.0
2010-08-31 15:55:00,72.94,73.03,72.9,73.01,367100.0,48.8454,48.9057,48.8186,48.8923,367100.0
2010-09-01 09:30:00,73.92,73.94,73.73,73.94,162800.0,49.5017,49.5151,49.3744,49.5151,162800.0
2010-09-01 09:35:00,73.92,74.05,73.84,74.01,153200.0,49.5017,49.5887,49.4481,49.5619,153200.0
2010-09-01 09:40:00,74.02,74.08,73.88,73.91,152400.0,49.5686,49.6088,49.4749,49.495,152400.0
2010-09-01 09:45:00,73.9,73.91,73.72,73.78,140800.0,49.4883,49.495,49.3677,49.4079,140800.0
2010-09-01 09:50:00,73.79,73.94,73.77,73.89,109000.0,49.4146,49.5151,49.4012,49.4816,109000.0
2010-09-01 09:55:00,73.89,73.96,73.85,73.91,52500.0,49.4816,49.5285,49.4548,49.495,52500.0
2010-09-01 10:00:00,73.92,74.38,73.9,74.3,313200.0,49.5017,49.8097,49.4883,49.7561,313200.0
2010-09-01 10:05:00,74.31,74.4,74.25,74.33,107300.0,49.7628,49.8231,49.7227,49.7762,107300.0
2010-09-01 10:10:00,74.34,74.44,74.27,74.41,161200.0,49.7829,49.8499,49.7361,49.8298,161200.0
2010-09-01 10:15:00,74.41,74.5,74.32,74.38,223200.0,49.8298,49.8901,49.7695,49.8097,223200.0
2010-09-01 10:20:00,74.39,74.4,74.26,74.28,98900.0,49.8164,49.8231,49.7294,49.7428,98900.0
2010-09-01 10:25:00,74.29,74.37,74.25,74.33,58500.0,49.7495,49.803,49.7227,49.7762,58500.0
2010-09-01 10:30:00,74.33,74.36,74.26,74.33,95400.0,49.7762,49.7963,49.7294,49.7762,95400.0
2010-09-01 10:35:00,74.32,74.43,74.3,74.43,50000.0,49.7695,49.8432,49.7561,49.8432,50000.0
2010-09-01 10:40:00,74.43,74.45,74.32,74.4,212100.0,49.8432,49.8566,49.7695,49.8231,212100.0
2010-09-01 10:45:00,74.39,74.49,74.37,74.49,56100.0,49.8164,49.8834,49.803,49.8834,56100.0
2010-09-01 10:50:00,74.49,74.59,74.46,74.58,100200.0,49.8834,49.9504,49.8633,49.9437,100200.0
2010-09-01 10:55:00,74.57,74.6,74.45,74.56,81700.0,49.937,49.957,49.8566,49.9303,81700.0
2010-09-01 11:00:00,74.56,74.6,74.5,74.5,73800.0,49.9303,49.957,49.8901,49.8901,73800.0
2010-09-01 11:05:00,74.49,74.5,74.36,74.38,70700.0,49.8834,49.8901,49.7963,49.8097,70700.0
2010-09-01 11:10:00,74.38,74.43,74.25,74.33,177700.0,49.8097,49.8432,49.7227,49.7762,177700.0
2010-09-01 11:15:00,74.33,74.34,74.26,74.3,142200.0,49.7762,49.7829,49.7294,49.7561,142200.0
2010-09-01 11:20:00,74.29,74.33,74.27,74.3,47400.0,49.7495,49.7762,49.7361,49.7561,47400.0
2010-09-01 11:25:00,74.31,74.31,74.25,74.27,26800.0,49.7628,49.7628,49.7227,49.7361,26800.0
2010-09-01 11:30:00,74.27,74.34,74.25,74.27,57900.0,49.7361,49.7829,49.7227,49.7361,57900.0
2010-09-01 11:35:00,74.27,74.31,74.2,74.2,41000.0,49.7361,49.7628,49.6892,49.6892,41000.0
2010-09-01 11:40:00,74.21,74.28,74.17,74.27,42900.0,49.6959,49.7428,49.6691,49.7361,42900.0
2010-09-01 11:45:00,74.28,74.28,74.14,74.18,69600.0,49.7428,49.7428,49.649,49.6758,69600.0
2010-09-01 11:50:00,74.17,74.28,74.17,74.24,74800.0,49.6691,49.7428,49.6691,49.716,74800.0
2010-09-01 11:55:00,74.24,74.25,74.17,74.19,36300.0,49.716,49.7227,49.6691,49.6825,36300.0
2010-09-01 12:00:00,74.18,74.21,74.16,74.16,31600.0,49.6758,49.6959,49.6624,49.6624,31600.0
2010-09-01 12:05:00,74.16,74.19,74.14,74.14,33400.0,49.6624,49.6825,49.649,49.649,33400.0
2010-09-01 12:10:00,74.14,74.16,74.12,74.15,28100.0,49.649,49.6624,49.6356,49.6557,28100.0
2010-09-01 12:15:00,74.15,74.19,74.14,74.19,27200.0,49.6557,49.6825,49.649,49.6825,27200.0
2010-09-01 12:20:00,74.19,74.19,74.14,74.14,36600.0,49.6825,49.6825,49.649,49.649,36600.0
2010-09-01 12:25:00,74.14,74.2,74.14,74.2,43100.0,49.649,49.6892,49.649,49.6892,43100.0
2010-09-01 12:30:00,74.19,74.22,74.18,74.19,28800.0,49.6825,49.7026,49.6758,49.6825,28800.0
2010-09-01 12:35:00,74.2,74.22,74.18,74.22,40000.0,49.6892,49.7026,49.6758,49.7026,40000.0
2010-09-01 12:40:00,74.22,74.22,74.19,74.2,16300.0,49.7026,49.7026,49.6825,49.6892,16300.0
2010-09-01 12:45:00,74.21,74.26,74.2,74.25,56600.0,49.6959,49.7294,49.6892,49.7227,56600.0
2010-09-01 12:50:00,74.24,74.26,74.22,74.26,31800.0,49.716,49.7294,49.7026,49.7294,31800.0
2010-09-01 12:55:00,74.26,74.3,74.25,74.27,34100.0,49.7294,49.7561,49.7227,49.7361,34100.0
2010-09-01 13:00:00,74.28,74.29,74.25,74.27,31300.0,49.7428,49.7495,49.7227,49.7361,31300.0
2010-09-01 13:05:00,74.28,74.36,74.27,74.36,24100.0,49.7428,49.7963,49.7361,49.7963,24100.0
2010-09-01 13:10:00,74.36,74.46,74.34,74.44,38600.0,49.7963,49.8633,49.7829,49.8499,38600.0
2010-09-01 13:15:00,74.44,74.45,74.38,74.39,34700.0,49.8499,49.8566,49.8097,49.8164,34700.0
2010-09-01 13:20:00,74.38,74.4,74.32,74.34,35700.0,49.8097,49.8231,49.7695,49.7829,35700.0
2010-09-01 13:25:00,74.33,74.35,74.31,74.31,27300.0,49.7762,49.7896,49.7628,49.7628,27300.0
2010-09-01 13:30:00,74.31,74.34,74.31,74.33,13100.0,49.7628,49.7829,49.7628,49.7762,13100.0
2010-09-01 13:35:00,74.33,74.38,74.32,74.36,38200.0,49.7762,49.8097,49.7695,49.7963,38200.0
2010-09-01 13:40:00,74.36,74.36,74.31,74.36,24400.0,49.7963,49.7963,49.7628,49.7963,24400.0
2010-09-01 13:45:00,74.36,74.43,74.36,74.43,27800.0,49.7963,49.8432,49.7963,49.8432,27800.0
2010-09-01 13:50:00,74.43,74.44,74.38,74.39,22500.0,49.8432,49.8499,49.8097,49.8164,22500.0
2010-09-01 13:55:00,74.39,74.39,74.33,74.37,25500.0,49.8164,49.8164,49.7762,49.803,25500.0
2010-09-01 14:00:00,74.37,74.38,74.28,74.33,46800.0,49.803,49.8097,49.7428,49.7762,46800.0
2010-09-01 14:05:00,74.32,74.4,74.32,74.35,25600.0,49.7695,49.8231,49.7695,49.7896,25600.0
2010-09-01 14:10:00,74.35,74.35,74.26,74.28,29600.0,49.7896,49.7896,49.7294,49.7428,29600.0
2010-09-01 14:15:00,74.28,74.31,74.27,74.29,35800.0,49.7428,49.7628,49.7361,49.7495,35800.0
2010-09-01 14:20:00,74.28,74.31,74.23,74.25,46800.0,49.7428,49.7628,49.7093,49.7227,46800.0
2010-09-01 14:25:00,74.25,74.31,74.22,74.3,44300.0,49.7227,49.7628,49.7026,49.7561,44300.0
2010-09-01 14:30:00,74.3,74.36,74.3,74.31,29100.0,49.7561,49.7963,49.7561,49.7628,29100.0
2010-09-01 14:35:00,74.32,74.32,74.25,74.27,36900.0,49.7695,49.7695,49.7227,49.7361,36900.0
2010-09-01 14:40:00,74.26,74.35,74.25,74.31,39400.0,49.7294,49.7896,49.7227,49.7628,39400.0
2010-09-01 14:45:00,74.3,74.35,74.29,74.32,34900.0,49.7561,49.7896,49.7495,49.7695,34900.0
2010-09-01 14:50:00,74.33,74.35,74.31,74.31,47900.0,49.7762,49.7896,49.7628,49.7628,47900.0
2010-09-01 14:55:00,74.3,74.33,74.3,74.3,40300.0,49.7561,49.7762,49.7561,49.7561,40300.0
2010-09-01 15:00:00,74.3,74.33,74.29,74.29,65200.0,49.7561,49.7762,49.7495,49.7495,65200.0
2010-09-01 15:05:00,74.3,74.35,74.29,74.32,66100.0,49.7561,49.7896,49.7495,49.7695,66100.0
2010-09-01 15:10:00,74.33,74.35,74.3,74.34,65500.0,49.7762,49.7896,49.7561,49.7829,65500.0
2010-09-01 15:15:00,74.33,74.35,74.32,74.34,42900.0,49.7762,49.7896,49.7695,49.7829,42900.0
2010-09-01 15:20:00,74.34,74.38,74.29,74.33,84500.0,49.7829,49.8097,49.7495,49.7762,84500.0
2010-09-01 15:25:00,74.32,74.34,74.28,74.34,96700.0,49.7695,49.7829,49.7428,49.7829,96700.0
2010-09-01 15:30:00,74.34,74.39,74.3,74.36,90000.0,49.7829,49.8164,49.7561,49.7963,90000.0
2010-09-01 15:35:00,74.36,74.45,74.35,74.37,100900.0,49.7963,49.8566,49.7896,49.803,100900.0
2010-09-01 15:40:00,74.37,74.5,74.35,74.5,156600.0,49.803,49.8901,49.7896,49.8901,156600.0
2010-09-01 15:45:00,74.5,74.55,74.44,74.44,180100.0,49.8901,49.9236,49.8499,49.8499,180100.0
2010-09-01 15:50:00,74.44,74.52,74.41,74.44,185300.0,49.8499,49.9035,49.8298,49.8499,185300.0
2010-09-01 15:55:00,74.44,74.53,74.44,74.51,444200.0,49.8499,49.9102,49.8499,49.8968,444200.0
2010-09-02 09:30:00,74.75,74.93,74.73,74.91,196200.0,50.0575,50.178,50.0441,50.1646,196200.0
2010-09-02 09:35:00,74.91,74.95,74.8,74.89,171900.0,50.1646,50.1914,50.091,50.1513,171900.0
2010-09-02 09:40:00,74.89,74.9,74.82,74.84,72800.0,50.1513,50.1579,50.1044,50.1178,72800.0
2010-09-02 09:45:00,74.84,74.96,74.82,74.95,122800.0,50.1178,50.1981,50.1044,50.1914,122800.0
2010-09-02 09:50:00,74.95,74.96,74.9,74.93,55400.0,50.1914,50.1981,50.1579,50.178,55400.0
2010-09-02 09:55:00,74.94,74.99,74.93,74.95,91200.0,50.1847,50.2182,50.178,50.1914,91200.0
2010-09-02 10:00:00,74.95,75.0,74.93,74.96,168800.0,50.1914,50.2249,50.178,50.1981,168800.0
2010-09-02 10:05:00,74.97,74.99,74.89,74.95,119600.0,50.2048,50.2182,50.1513,50.1914,119600.0
2010-09-02 10:10:00,74.94,74.97,74.91,74.95,64600.0,50.1847,50.2048,50.1646,50.1914,64600.0
2010-09-02 10:15:00,74.95,74.97,74.86,74.86,73400.0,50.1914,50.2048,50.1312,50.1312,73400.0
2010-09-02 10:20:00,74.85,74.92,74.83,74.9,90100.0,50.1245,50.1713,50.1111,50.1579,90100.0
2010-09-02 10:25:00,74.9,74.91,74.83,74.89,51700.0,50.1579,50.1646,50.1111,50.1513,51700.0
2010-09-02 10:30:00,74.9,74.9,74.85,74.89,85900.0,50.1579,50.1579,50.1245,50.1513,85900.0
2010-09-02 10:35:00,74.88,74.92,74.88,74.9,57500.0,50.1446,50.1713,50.1446,50.1579,57500.0
2010-09-02 10:40:00,74.9,74.93,74.87,74.9,57800.0,50.1579,50.178,50.1379,50.1579,57800.0
2010-09-02 10:45:00,74.89,74.94,74.84,74.93,85000.0,50.1513,50.1847,50.1178,50.178,85000.0
2010-09-02 10:50:00,74.94,74.95,74.89,74.91,33300.0,50.1847,50.1914,50.1513,50.1646,33300.0
2010-09-02 10:55:00,74.91,74.94,74.86,74.86,69000.0,50.1646,50.1847,50.1312,50.1312,69000.0
2010-09-02 11:00:00,74.86,74.9,74.82,74.84,76300.0,50.1312,50.1579,50.1044,50.1178,76300.0
2010-09-02 11:05:00,74.85,74.85,74.65,74.68,156300.0,50.1245,50.1245,49.9905,50.0106,156300.0
2010-09-02 11:10:00,74.69,74.7,74.66,74.68,48400.0,50.0173,50.024,49.9972,50.0106,48400.0
2010-09-02 11:15:00,74.68,74.71,74.67,74.7,46300.0,50.0106,50.0307,50.0039,50.024,46300.0
2010-09-02 11:20:00,74.7,74.7,74.54,74.58,103600.0,50.024,50.024,49.9169,49.9437,103600.0
2010-09-02 11:25:00,74.59,74.6,74.51,74.53,64400.0,49.9504,49.957,49.8968,49.9102,64400.0
2010-09-02 11:30:00,74.52,74.55,74.49,74.51,77400.0,49.9035,49.9236,49.8834,49.8968,77400.0
2010-09-02 11:35:00,74.51,74.54,74.48,74.51,37200.0,49.8968,49.9169,49.8767,49.8968,37200.0
2010-09-02 11:40:00,74.51,74.57,74.51,74.54,51800.0,49.8968,49.937,49.8968,49.9169,51800.0
2010-09-02 11:45:00,74.54,74.56,74.5,74.5,33300.0,49.9169,49.9303,49.8901,49.8901,33300.0
2010-09-02 11:50:00,74.5,74.54,74.5,74.54,27400.0,49.8901,49.9169,49.8901,49.9169,27400.0
2010-09-02 11:55:00,74.54,74.54,74.48,74.49,39300.0,49.9169,49.9169,49.8767,49.8834,39300.0
2010-09-02 12:00:00,74.5,74.5,74.43,74.45,49900.0,49.8901,49.8901,49.8432,49.8566,49900.0
2010-09-02 12:05:00,74.44,74.46,74.4,74.42,53100.0,49.8499,49.8633,49.8231,49.8365,53100.0
2010-09-02 12:10:00,74.42,74.5,74.4,74.49,51000.0,49.8365,49.8901,49.8231,49.8834,51000.0
2010-09-02 12:15:00,74.49,74.5,74.34,74.37,95400.0,49.8834,49.8901,49.7829,49.803,95400.0
2010-09-02 12:20:00,74.38,74.4,74.29,74.34,55800.0,49.8097,49.8231,49.7495,49.7829,55800.0
2010-09-02 12:25:00,74.35,74.4,74.35,74.4,26600.0,49.7896,49.8231,49.7896,49.8231,26600.0
2010-09-02 12:30:00,74.4,74.41,74.39,74.4,37500.0,49.8231,49.8298,49.8164,49.8231,37500.0
2010-09-02 12:35:00,74.4,74.41,74.39,74.4,29300.0,49.8231,49.8298,49.8164,49.8231,29300.0
2010-09-02 12:40:00,74.4,74.44,74.38,74.41,38500.0,49.8231,49.8499,49.8097,49.8298,38500.0
2010-09-02 12:45:00,74.41,74.45,74.4,74.43,26400.0,49.8298,49.8566,49.8231,49.8432,26400.0
2010-09-02 12:50:00,74.42,74.43,74.37,74.4,50800.0,49.8365,49.8432,49.803,49.8231,50800.0
2010-09-02 12:55:00,74.4,74.48,74.4,74.45,44400.0,49.8231,49.8767,49.8231,49.8566,44400.0
2010-09-02 13:00:00,74.45,74.51,74.44,74.5,33900.0,49.8566,49.8968,49.8499,49.8901,33900.0
2010-09-02 13:05:00,74.51,74.51,74.46,74.46,28200.0,49.8968,49.8968,49.8633,49.8633,28200.0
2010-09-02 13:10:00,74.47,74.47,74.43,74.45,23700.0,49.87,49.87,49.8432,49.8566,23700.0
2010-09-02 13:15:00,74.45,74.52,74.45,74.5,24500.0,49.8566,49.9035,49.8566,49.8901,24500.0
2010-09-02 13:20:00,74.5,74.51,74.46,74.46,35400.0,49.8901,49.8968,49.8633,49.8633,35400.0
2010-09-02 13:25:00,74.45,74.48,74.44,74.48,26200.0,49.8566,49.8767,49.8499,49.8767,26200.0
2010-09-02 13:30:00,74.48,74.53,74.48,74.53,24500.0,49.8767,49.9102,49.8767,49.9102,24500.0
2010-09-02 13:35:00,74.53,74.61,74.53,74.61,39200.0,49.9102,49.9637,49.9102,49.9637,39200.0
2010-09-02 13:40:00,74.62,74.66,74.6,74.6,38700.0,49.9704,49.9972,49.957,49.957,38700.0
2010-09-02 13:45:00,74.61,74.61,74.57,74.6,22700.0,49.9637,49.9637,49.937,49.957,22700.0
2010-09-02 13:50:00,74.6,74.62,74.56,74.61,40500.0,49.957,49.9704,49.9303,49.9637,40500.0
2010-09-02 13:55:00,74.62,74.69,74.61,74.66,20300.0,49.9704,50.0173,49.9637,49.9972,20300.0
2010-09-02 14:00:00,74.66,74.7,74.66,74.7,25800.0,49.9972,50.024,49.9972,50.024,25800.0
2010-09-02 14:05:00,74.7,74.75,74.69,74.75,20700.0,50.024,50.0575,50.0173,50.0575,20700.0
2010-09-02 14:10:00,74.75,74.87,74.74,74.85,36500.0,50.0575,50.1379,50.0508,50.1245,36500.0
2010-09-02 14:15:00,74.84,74.85,74.78,74.83,22900.0,50.1178,50.1245,50.0776,50.1111,22900.0
2010-09-02 14:20:00,74.83,74.85,74.8,74.83,22100.0,50.1111,50.1245,50.091,50.1111,22100.0
2010-09-02 14:25:00,74.83,74.86,74.81,74.81,45900.0,50.1111,50.1312,50.0977,50.0977,45900.0
2010-09-02 14:30:00,74.81,74.82,74.78,74.79,34900.0,50.0977,50.1044,50.0776,50.0843,34900.0
2010-09-02 14:35:00,74.8,74.89,74.79,74.88,69400.0,50.091,50.1513,50.0843,50.1446,69400.0
2010-09-02 14:40:00,74.88,74.88,74.81,74.86,76700.0,50.1446,50.1446,50.0977,50.1312,76700.0
2010-09-02 14:45:00,74.86,74.89,74.84,74.88,87100.0,50.1312,50.1513,50.1178,50.1446,87100.0
2010-09-02 14:50:00,74.88,74.97,74.87,74.96,91000.0,50.1446,50.2048,50.1379,50.1981,91000.0
2010-09-02 14:55:00,74.97,74.98,74.96,74.98,67600.0,50.2048,50.2115,50.1981,50.2115,67600.0
2010-09-02 15:00:00,74.97,74.99,74.94,74.94,81900.0,50.2048,50.2182,50.1847,50.1847,81900.0
2010-09-02 15:05:00,74.94,74.98,74.93,74.98,53900.0,50.1847,50.2115,50.178,50.2115,53900.0
2010-09-02 15:10:00,74.97,74.98,74.95,74.98,82400.0,50.2048,50.2115,50.1914,50.2115,82400.0
2010-09-02 15:15:00,74.98,74.99,74.97,74.99,74500.0,50.2115,50.2182,50.2048,50.2182,74500.0
2010-09-02 15:20:00,74.99,75.0,74.97,74.97,73200.0,50.2182,50.2249,50.2048,50.2048,73200.0
2010-09-02 15:25:00,74.97,74.98,74.94,74.98,80100.0,50.2048,50.2115,50.1847,50.2115,80100.0
2010-09-02 15:30:00,74.98,74.99,74.95,74.99,43500.0,50.2115,50.2182,50.1914,50.2182,43500.0
2010-09-02 15:35:00,74.99,75.0,74.97,74.98,113000.0,50.2182,50.2249,50.2048,50.2115,113000.0
2010-09-02 15:40:00,74.99,75.0,74.97,74.97,76200.0,50.2182,50.2249,50.2048,50.2048,76200.0
2010-09-02 15:45:00,74.98,75.01,74.96,74.98,285800.0,50.2115,50.2316,50.1981,50.2115,285800.0
2010-09-02 15:50:00,74.98,75.02,74.98,75.0,220300.0,50.2115,50.2383,50.2115,50.2249,220300.0
2010-09-02 15:55:00,75.0,75.06,75.0,75.02,298600.0,50.2249,50.2651,50.2249,50.2383,298600.0
2010-09-03 09:30:00,74.9,75.35,74.89,74.99,343400.0,50.1579,50.4593,50.1513,50.2182,343400.0
2010-09-03 09:35:00,75.0,75.2,75.0,75.2,163800.0,50.2249,50.3588,50.2249,50.3588,163800.0
2010-09-03 09:40:00,75.2,75.25,75.04,75.04,131600.0,50.3588,50.3923,50.2517,50.2517,131600.0
2010-09-03 09:45:00,75.05,75.1,75.01,75.1,77700.0,50.2584,50.2919,50.2316,50.2919,77700.0
2010-09-03 09:50:00,75.1,75.15,75.06,75.09,187000.0,50.2919,50.3254,50.2651,50.2852,187000.0
2010-09-03 09:55:00,75.08,75.2,75.08,75.2,59300.0,50.2785,50.3588,50.2785,50.3588,59300.0
2010-09-03 10:00:00,75.19,75.19,74.95,74.97,144800.0,50.3522,50.3522,50.1914,50.2048,144800.0
2010-09-03 10:05:00,74.98,75.0,74.84,74.84,160900.0,50.2115,50.2249,50.1178,50.1178,160900.0
2010-09-03 10:10:00,74.82,74.84,74.67,74.69,142000.0,50.1044,50.1178,50.0039,50.0173,142000.0
2010-09-03 10:15:00,74.7,74.79,74.61,74.75,188600.0,50.024,50.0843,49.9637,50.0575,188600.0
2010-09-03 10:20:00,74.77,74.78,74.7,74.72,87700.0,50.0709,50.0776,50.024,50.0374,87700.0
2010-09-03 10:25:00,74.72,74.73,74.55,74.57,114800.0,50.0374,50.0441,49.9236,49.937,114800.0
2010-09-03 10:30:00,74.57,74.59,74.47,74.56,140700.0,49.937,49.9504,49.87,49.9303,140700.0
2010-09-03 10:35:00,74.57,74.57,74.42,74.51,181500.0,49.937,49.937,49.8365,49.8968,181500.0
2010-09-03 10:40:00,74.51,74.61,74.5,74.59,76400.0,49.8968,49.9637,49.8901,49.9504,76400.0
2010-09-03 10:45:00,74.59,74.6,74.54,74.57,44800.0,49.9504,49.957,49.9169,49.937,44800.0
2010-09-03 10:50:00,74.56,74.57,74.44,74.45,69900.0,49.9303,49.937,49.8499,49.8566,69900.0
2010-09-03 10:55:00,74.45,74.5,74.44,74.5,131800.0,49.8566,49.8901,49.8499,49.8901,131800.0
2010-09-03 11:00:00,74.5,74.5,74.46,74.49,79300.0,49.8901,49.8901,49.8633,49.8834,79300.0
2010-09-03 11:05:00,74.49,74.59,74.48,74.59,47200.0,49.8834,49.9504,49.8767,49.9504,47200.0
2010-09-03 11:10:00,74.59,74.61,74.52,74.54,60400.0,49.9504,49.9637,49.9035,49.9169,60400.0
2010-09-03 11:15:00,74.54,74.55,74.5,74.52,62200.0,49.9169,49.9236,49.8901,49.9035,62200.0
2010-09-03 11:20:00,74.53,74.53,74.47,74.51,62200.0,49.9102,49.9102,49.87,49.8968,62200.0
2010-09-03 11:25:00,74.52,74.54,74.48,74.48,77200.0,49.9035,49.9169,49.8767,49.8767,77200.0
2010-09-03 11:30:00,74.49,74.53,74.48,74.5,29300.0,49.8834,49.9102,49.8767,49.8901,29300.0
2010-09-03 11:35:00,74.51,74.51,74.43,74.51,186000.0,49.8968,49.8968,49.8432,49.8968,186000.0
2010-09-03 11:40:00,74.51,74.58,74.51,74.57,46900.0,49.8968,49.9437,49.8968,49.937,46900.0
2010-09-03 11:45:00,74.56,74.59,74.53,74.55,29100.0,49.9303,49.9504,49.9102,49.9236,29100.0
2010-09-03 11:50:00,74.54,74.59,74.51,74.57,26800.0,49.9169,49.9504,49.8968,49.937,26800.0
2010-09-03 11:55:00,74.58,74.66,74.58,74.61,53400.0,49.9437,49.9972,49.9437,49.9637,53400.0
2010-09-03 12:00:00,74.61,74.67,74.58,74.66,36200.0,49.9637,50.0039,49.9437,49.9972,36200.0
2010-09-03 12:05:00,74.66,74.7,74.62,74.67,31200.0,49.9972,50.024,49.9704,50.0039,31200.0
2010-09-03 12:10:00,74.67,74.68,74.64,74.65,20300.0,50.0039,50.0106,49.9838,49.9905,20300.0
2010-09-03 12:15:00,74.66,74.67,74.63,74.63,23400.0,49.9972,50.0039,49.9771,49.9771,23400.0
2010-09-03 12:20:00,74.64,74.67,74.64,74.65,23600.0,49.9838,50.0039,49.9838,49.9905,23600.0
2010-09-03 12:25:00,74.64,74.68,74.64,74.68,27800.0,49.9838,50.0106,49.9838,50.0106,27800.0
2010-09-03 12:30:00,74.67,74.71,74.66,74.69,29300.0,50.0039,50.0307,49.9972,50.0173,29300.0
2010-09-03 12:35:00,74.7,74.77,74.7,74.75,53700.0,50.024,50.0709,50.024,50.0575,53700.0
2010-09-03 12:40:00,74.75,74.77,74.73,74.74,30000.0,50.0575,50.0709,50.0441,50.0508,30000.0
2010-09-03 12:45:00,74.75,74.75,74.68,74.68,96500.0,50.0575,50.0575,50.0106,50.0106,96500.0
2010-09-03 12:50:00,74.69,74.71,74.68,74.71,19500.0,50.0173,50.0307,50.0106,50.0307,19500.0
2010-09-03 12:55:00,74.72,74.78,74.71,74.76,52900.0,50.0374,50.0776,50.0307,50.0642,52900.0
2010-09-03 13:00:00,74.77,74.83,74.76,74.8,51800.0,50.0709,50.1111,50.0642,50.091,51800.0
2010-09-03 13:05:00,74.8,74.8,74.75,74.79,37700.0,50.091,50.091,50.0575,50.0843,37700.0
2010-09-03 13:10:00,74.78,74.81,74.75,74.8,47700.0,50.0776,50.0977,50.0575,50.091,47700.0
2010-09-03 13:15:00,74.8,74.85,74.8,74.81,36300.0,50.091,50.1245,50.091,50.0977,36300.0
2010-09-03 13:20:00,74.82,74.82,74.76,74.77,66100.0,50.1044,50.1044,50.0642,50.0709,66100.0
2010-09-03 13:25:00,74.77,74.81,74.73,74.74,157600.0,50.0709,50.0977,50.0441,50.0508,157600.0
2010-09-03 13:30:00,74.75,74.76,74.69,74.74,78100.0,50.0575,50.0642,50.0173,50.0508,78100.0
2010-09-03 13:35:00,74.74,74.79,74.73,74.76,66200.0,50.0508,50.0843,50.0441,50.0642,66200.0
2010-09-03 13:40:00,74.77,74.79,74.75,74.75,35500.0,50.0709,50.0843,50.0575,50.0575,35500.0
2010-09-03 13:45:00,74.76,74.77,74.68,74.75,93700.0,50.0642,50.0709,50.0106,50.0575,93700.0
2010-09-03 13:50:00,74.75,74.77,74.74,74.76,48900.0,50.0575,50.0709,50.0508,50.0642,48900.0
2010-09-03 13:55:00,74.76,74.79,74.75,74.77,127900.0,50.0642,50.0843,50.0575,50.0709,127900.0
2010-09-03 14:00:00,74.77,74.78,74.72,74.73,55400.0,50.0709,50.0776,50.0374,50.0441,55400.0
2010-09-03 14:05:00,74.73,74.75,74.72,74.72,41900.0,50.0441,50.0575,50.0374,50.0374,41900.0
2010-09-03 14:10:00,74.72,74.72,74.66,74.7,71700.0,50.0374,50.0374,49.9972,50.024,71700.0
2010-09-03 14:15:00,74.71,74.75,74.67,74.74,38200.0,50.0307,50.0575,50.0039,50.0508,38200.0
2010-09-03 14:20:00,74.74,74.76,74.72,74.75,30500.0,50.0508,50.0642,50.0374,50.0575,30500.0
2010-09-03 14:25:00,74.75,74.76,74.74,74.75,42000.0,50.0575,50.0642,50.0508,50.0575,42000.0
2010-09-03 14:30:00,74.76,74.78,74.75,74.77,46400.0,50.0642,50.0776,50.0575,50.0709,46400.0
2010-09-03 14:35:00,74.76,74.76,74.69,74.71,68900.0,50.0642,50.0642,50.0173,50.0307,68900.0
2010-09-03 14:40:00,74.72,74.78,74.72,74.77,106700.0,50.0374,50.0776,50.0374,50.0709,106700.0
2010-09-03 14:45:00,74.78,74.79,74.72,74.73,53000.0,50.0776,50.0843,50.0374,50.0441,53000.0
2010-09-03 14:50:00,74.72,74.75,74.72,74.75,42700.0,50.0374,50.0575,50.0374,50.0575,42700.0
2010-09-03 14:55:00,74.75,74.75,74.7,74.71,77600.0,50.0575,50.0575,50.024,50.0307,77600.0
2010-09-03 15:00:00,74.71,74.75,74.7,74.73,49100.0,50.0307,50.0575,50.024,50.0441,49100.0
2010-09-03 15:05:00,74.73,74.76,74.72,74.72,50600.0,50.0441,50.0642,50.0374,50.0374,50600.0
2010-09-03 15:10:00,74.72,74.76,74.72,74.74,51100.0,50.0374,50.0642,50.0374,50.0508,51100.0
2010-09-03 15:15:00,74.74,74.76,74.73,74.75,58800.0,50.0508,50.0642,50.0441,50.0575,58800.0
2010-09-03 15:20:00,74.75,74.78,74.73,74.75,55200.0,50.0575,50.0776,50.0441,50.0575,55200.0
2010-09-03 15:25:00,74.75,74.8,74.73,74.79,129200.0,50.0575,50.091,50.0441,50.0843,129200.0
2010-09-03 15:30:00,74.79,74.84,74.77,74.79,104100.0,50.0843,50.1178,50.0709,50.0843,104100.0
2010-09-03 15:35:00,74.78,74.81,74.76,74.79,92500.0,50.0776,50.0977,50.0642,50.0843,92500.0
2010-09-03 15:40:00,74.78,74.88,74.78,74.88,245100.0,50.0776,50.1446,50.0776,50.1446,245100.0
2010-09-03 15:45:00,74.88,74.94,74.85,74.91,203600.0,50.1446,50.1847,50.1245,50.1646,203600.0
2010-09-03 15:50:00,74.91,74.95,74.89,74.94,162700.0,50.1646,50.1914,50.1513,50.1847,162700.0
2010-09-03 15:55:00,74.93,75.1,74.93,75.1,330200.0,50.178,50.2919,50.178,50.2919,330200.0
2010-09-07 09:30:00,74.97,75.26,74.93,75.22,157500.0,50.2048,50.399,50.178,50.3722,157500.0
2010-09-07 09:35:00,75.23,75.38,75.22,75.36,203800.0,50.3789,50.4794,50.3722,50.466,203800.0
2010-09-07 09:40:00,75.37,75.44,75.35,75.36,93100.0,50.4727,50.5196,50.4593,50.466,93100.0
2010-09-07 09:45:00,75.36,75.38,75.32,75.35,132900.0,50.466,50.4794,50.4392,50.4593,132900.0
2010-09-07 09:50:00,75.35,75.4,75.25,75.26,105800.0,50.4593,50.4928,50.3923,50.399,105800.0
2010-09-07 09:55:00,75.27,75.28,74.93,75.0,183600.0,50.4057,50.4124,50.178,50.2249,183600.0
2010-09-07 10:00:00,75.0,75.05,74.95,75.04,140200.0,50.2249,50.2584,50.1914,50.2517,140200.0
2010-09-07 10:05:00,75.05,75.05,74.97,75.04,72200.0,50.2584,50.2584,50.2048,50.2517,72200.0
2010-09-07 10:10:00,75.04,75.07,74.94,75.04,47500.0,50.2517,50.2718,50.1847,50.2517,47500.0
2010-09-07 10:15:00,75.02,75.15,75.01,75.15,60600.0,50.2383,50.3254,50.2316,50.3254,60600.0
2010-09-07 10:20:00,75.14,75.19,75.08,75.18,49000.0,50.3187,50.3522,50.2785,50.3455,49000.0
2010-09-07 10:25:00,75.18,75.25,75.15,75.24,50200.0,50.3455,50.3923,50.3254,50.3856,50200.0
2010-09-07 10:30:00,75.24,75.33,75.23,75.31,104100.0,50.3856,50.4459,50.3789,50.4325,104100.0
2010-09-07 10:35:00,75.31,75.38,75.26,75.37,102200.0,50.4325,50.4794,50.399,50.4727,102200.0
2010-09-07 10:40:00,75.37,75.42,75.36,75.41,91200.0,50.4727,50.5062,50.466,50.4995,91200.0
2010-09-07 10:45:00,75.4,75.42,75.33,75.42,138500.0,50.4928,50.5062,50.4459,50.5062,138500.0
2010-09-07 10:50:00,75.42,75.42,75.35,75.38,45900.0,50.5062,50.5062,50.4593,50.4794,45900.0
2010-09-07 10:55:00,75.37,75.48,75.35,75.48,115800.0,50.4727,50.5464,50.4593,50.5464,115800.0
2010-09-07 11:00:00,75.48,75.5,75.46,75.48,107000.0,50.5464,50.5597,50.533,50.5464,107000.0
2010-09-07 11:05:00,75.48,75.55,75.45,75.54,67100.0,50.5464,50.5932,50.5263,50.5865,67100.0
2010-09-07 11:10:00,75.53,75.58,75.5,75.54,107800.0,50.5798,50.6133,50.5597,50.5865,107800.0
2010-09-07 11:15:00,75.55,75.57,75.48,75.55,45800.0,50.5932,50.6066,50.5464,50.5932,45800.0
2010-09-07 11:20:00,75.55,75.65,75.55,75.63,66900.0,50.5932,50.6602,50.5932,50.6468,66900.0
2010-09-07 11:25:00,75.63,75.67,75.62,75.65,42000.0,50.6468,50.6736,50.6401,50.6602,42000.0
2010-09-07 11:30:00,75.65,75.74,75.65,75.7,84900.0,50.6602,50.7205,50.6602,50.6937,84900.0
2010-09-07 11:35:00,75.72,75.73,75.7,75.71,43400.0,50.7071,50.7138,50.6937,50.7004,43400.0
2010-09-07 11:40:00,75.7,75.76,75.7,75.76,61000.0,50.6937,50.7339,50.6937,50.7339,61000.0
2010-09-07 11:45:00,75.76,75.78,75.74,75.78,54400.0,50.7339,50.7473,50.7205,50.7473,54400.0
2010-09-07 11:50:00,75.79,75.79,75.75,75.75,60100.0,50.7539,50.7539,50.7272,50.7272,60100.0
2010-09-07 11:55:00,75.75,75.79,75.75,75.79,59800.0,50.7272,50.7539,50.7272,50.7539,59800.0
2010-09-07 12:00:00,75.78,75.79,75.7,75.78,41600.0,50.7473,50.7539,50.6937,50.7473,41600.0
2010-09-07 12:05:00,75.78,75.82,75.77,75.82,39100.0,50.7473,50.774,50.7406,50.774,39100.0
2010-09-07 12:10:00,75.81,75.82,75.72,75.74,28300.0,50.7673,50.774,50.7071,50.7205,28300.0
2010-09-07 12:15:00,75.74,75.76,75.73,75.74,20100.0,50.7205,50.7339,50.7138,50.7205,20100.0
2010-09-07 12:20:00,75.74,75.76,75.66,75.71,25700.0,50.7205,50.7339,50.6669,50.7004,25700.0
2010-09-07 12:25:00,75.7,75.72,75.65,75.71,32400.0,50.6937,50.7071,50.6602,50.7004,32400.0
2010-09-07 12:30:00,75.7,75.71,75.59,75.64,43200.0,50.6937,50.7004,50.62,50.6535,43200.0
2010-09-07 12:35:00,75.65,75.69,75.64,75.67,33100.0,50.6602,50.687,50.6535,50.6736,33100.0
2010-09-07 12:40:00,75.67,75.74,75.67,75.71,19900.0,50.6736,50.7205,50.6736,50.7004,19900.0
2010-09-07 12:45:00,75.71,75.74,75.68,75.69,34900.0,50.7004,50.7205,50.6803,50.687,34900.0
2010-09-07 12:50:00,75.7,75.73,75.68,75.73,38900.0,50.6937,50.7138,50.6803,50.7138,38900.0
2010-09-07 12:55:00,75.73,75.74,75.68,75.72,28000.0,50.7138,50.7205,50.6803,50.7071,28000.0
2010-09-07 13:00:00,75.73,75.74,75.68,75.69,21100.0,50.7138,50.7205,50.6803,50.687,21100.0
2010-09-07 13:05:00,75.69,75.71,75.65,75.69,45400.0,50.687,50.7004,50.6602,50.687,45400.0
2010-09-07 13:10:00,75.7,75.72,75.65,75.7,27800.0,50.6937,50.7071,50.6602,50.6937,27800.0
2010-09-07 13:15:00,75.71,75.75,75.69,75.72,51000.0,50.7004,50.7272,50.687,50.7071,51000.0
2010-09-07 13:20:00,75.72,75.76,75.69,75.74,42200.0,50.7071,50.7339,50.687,50.7205,42200.0
2010-09-07 13:25:00,75.73,75.76,75.7,75.73,36000.0,50.7138,50.7339,50.6937,50.7138,36000.0
2010-09-07 13:30:00,75.73,75.8,75.72,75.8,38700.0,50.7138,50.7606,50.7071,50.7606,38700.0
2010-09-07 13:35:00,75.8,75.81,75.78,75.81,42000.0,50.7606,50.7673,50.7473,50.7673,42000.0
2010-09-07 13:40:00,75.8,75.85,75.78,75.8,42700.0,50.7606,50.7941,50.7473,50.7606,42700.0
2010-09-07 13:45:00,75.79,75.88,75.79,75.86,46700.0,50.7539,50.8142,50.7539,50.8008,46700.0
2010-09-07 13:50:00,75.86,75.92,75.85,75.91,53000.0,50.8008,50.841,50.7941,50.8343,53000.0
2010-09-07 13:55:00,75.91,75.98,75.9,75.95,85000.0,50.8343,50.8812,50.8276,50.8611,85000.0
2010-09-07 14:00:00,75.95,75.96,75.85,75.85,74500.0,50.8611,50.8678,50.7941,50.7941,74500.0
2010-09-07 14:05:00,75.85,75.86,75.79,75.8,128100.0,50.7941,50.8008,50.7539,50.7606,128100.0
2010-09-07 14:10:00,75.79,75.86,75.77,75.83,95900.0,50.7539,50.8008,50.7406,50.7807,95900.0
2010-09-07 14:15:00,75.84,75.88,75.76,75.78,37700.0,50.7874,50.8142,50.7339,50.7473,37700.0
2010-09-07 14:20:00,75.78,75.82,75.78,75.79,37900.0,50.7473,50.774,50.7473,50.7539,37900.0
2010-09-07 14:25:00,75.79,75.82,75.79,75.8,56100.0,50.7539,50.774,50.7539,50.7606,56100.0
2010-09-07 14:30:00,75.8,75.8,75.76,75.77,50400.0,50.7606,50.7606,50.7339,50.7406,50400.0
2010-09-07 14:35:00,75.76,75.79,75.71,75.72,52400.0,50.7339,50.7539,50.7004,50.7071,52400.0
2010-09-07 14:40:00,75.71,75.76,75.68,75.7,88500.0,50.7004,50.7339,50.6803,50.6937,88500.0
2010-09-07 14:45:00,75.7,75.71,75.68,75.71,29700.0,50.6937,50.7004,50.6803,50.7004,29700.0
2010-09-07 14:50:00,75.71,75.77,75.7,75.72,53400.0,50.7004,50.7406,50.6937,50.7071,53400.0
2010-09-07 14:55:00,75.71,75.72,75.61,75.63,81400.0,50.7004,50.7071,50.6334,50.6468,81400.0
2010-09-07 15:00:00,75.63,75.72,75.62,75.71,133600.0,50.6468,50.7071,50.6401,50.7004,133600.0
2010-09-07 15:05:00,75.71,75.71,75.64,75.69,97800.0,50.7004,50.7004,50.6535,50.687,97800.0
2010-09-07 15:10:00,75.69,75.73,75.66,75.71,116200.0,50.687,50.7138,50.6669,50.7004,116200.0
2010-09-07 15:15:00,75.71,75.75,75.68,75.75,54400.0,50.7004,50.7272,50.6803,50.7272,54400.0
2010-09-07 15:20:00,75.75,75.81,75.74,75.76,90400.0,50.7272,50.7673,50.7205,50.7339,90400.0
2010-09-07 15:25:00,75.75,75.85,75.74,75.85,125900.0,50.7272,50.7941,50.7205,50.7941,125900.0
2010-09-07 15:30:00,75.85,75.91,75.84,75.88,147100.0,50.7941,50.8343,50.7874,50.8142,147100.0
2010-09-07 15:35:00,75.88,75.97,75.88,75.94,238500.0,50.8142,50.8745,50.8142,50.8544,238500.0
2010-09-07 15:40:00,75.93,75.94,75.86,75.86,146300.0,50.8477,50.8544,50.8008,50.8008,146300.0
2010-09-07 15:45:00,75.86,75.92,75.85,75.86,407800.0,50.8008,50.841,50.7941,50.8008,407800.0
2010-09-07 15:50:00,75.86,75.86,75.75,75.76,314000.0,50.8008,50.8008,50.7272,50.7339,314000.0
2010-09-07 15:55:00,75.75,75.81,75.74,75.8,381200.0,50.7272,50.7673,50.7205,50.7606,381200.0
2010-09-08 09:30:00,75.8,75.99,75.75,75.83,174900.0,50.7606,50.8879,50.7272,50.7807,174900.0
2010-09-08 09:35:00,75.83,75.97,75.8,75.89,168400.0,50.7807,50.8745,50.7606,50.8209,168400.0
2010-09-08 09:40:00,75.89,76.07,75.88,76.05,232400.0,50.8209,50.9415,50.8142,50.9281,232400.0
2010-09-08 09:45:00,76.05,76.07,76.0,76.0,90300.0,50.9281,50.9415,50.8946,50.8946,90300.0
2010-09-08 09:50:00,76.0,76.05,75.99,76.04,104300.0,50.8946,50.9281,50.8879,50.9214,104300.0
2010-09-08 09:55:00,76.04,76.1,76.02,76.04,91600.0,50.9214,50.9615,50.908,50.9214,91600.0
2010-09-08 10:00:00,76.05,76.09,75.99,76.02,121700.0,50.9281,50.9548,50.8879,50.908,121700.0
2010-09-08 10:05:00,76.03,76.1,76.0,76.04,109600.0,50.9147,50.9615,50.8946,50.9214,109600.0
2010-09-08 10:10:00,76.04,76.04,75.91,76.03,78900.0,50.9214,50.9214,50.8343,50.9147,78900.0
2010-09-08 10:15:00,76.02,76.05,75.95,75.95,43300.0,50.908,50.9281,50.8611,50.8611,43300.0
2010-09-08 10:20:00,75.95,76.03,75.95,76.02,43200.0,50.8611,50.9147,50.8611,50.908,43200.0
2010-09-08 10:25:00,76.02,76.03,76.0,76.0,43200.0,50.908,50.9147,50.8946,50.8946,43200.0
2010-09-08 10:30:00,76.0,76.05,75.95,75.95,79700.0,50.8946,50.9281,50.8611,50.8611,79700.0
2010-09-08 10:35:00,75.95,76.03,75.95,76.0,29900.0,50.8611,50.9147,50.8611,50.8946,29900.0
2010-09-08 10:40:00,76.01,76.03,75.98,76.0,31400.0,50.9013,50.9147,50.8812,50.8946,31400.0
2010-09-08 10:45:00,75.99,76.04,75.96,75.97,64300.0,50.8879,50.9214,50.8678,50.8745,64300.0
2010-09-08 10:50:00,75.97,75.99,75.96,75.97,63100.0,50.8745,50.8879,50.8678,50.8745,63100.0
2010-09-08 10:55:00,75.97,76.03,75.96,76.0,101700.0,50.8745,50.9147,50.8678,50.8946,101700.0
2010-09-08 11:00:00,76.0,76.07,76.0,76.06,89700.0,50.8946,50.9415,50.8946,50.9348,89700.0
2010-09-08 11:05:00,76.06,76.07,75.97,75.97,51300.0,50.9348,50.9415,50.8745,50.8745,51300.0
2010-09-08 11:10:00,75.98,76.02,75.97,75.99,45100.0,50.8812,50.908,50.8745,50.8879,45100.0
2010-09-08 11:15:00,75.98,75.99,75.96,75.98,32500.0,50.8812,50.8879,50.8678,50.8812,32500.0
2010-09-08 11:20:00,75.97,76.0,75.95,75.98,94000.0,50.8745,50.8946,50.8611,50.8812,94000.0
2010-09-08 11:25:00,75.98,76.02,75.96,75.98,92200.0,50.8812,50.908,50.8678,50.8812,92200.0
2010-09-08 11:30:00,75.99,76.0,75.96,75.96,82500.0,50.8879,50.8946,50.8678,50.8678,82500.0
2010-09-08 11:35:00,75.96,75.97,75.95,75.96,163700.0,50.8678,50.8745,50.8611,50.8678,163700.0
2010-09-08 11:40:00,75.96,75.98,75.95,75.98,66400.0,50.8678,50.8812,50.8611,50.8812,66400.0
2010-09-08 11:45:00,75.98,75.98,75.95,75.96,54200.0,50.8812,50.8812,50.8611,50.8678,54200.0
2010-09-08 11:50:00,75.97,75.98,75.95,75.98,70600.0,50.8745,50.8812,50.8611,50.8812,70600.0
2010-09-08 11:55:00,75.97,76.04,75.96,76.01,43600.0,50.8745,50.9214,50.8678,50.9013,43600.0
2010-09-08 12:00:00,76.0,76.07,76.0,76.06,34200.0,50.8946,50.9415,50.8946,50.9348,34200.0
2010-09-08 12:05:00,76.05,76.05,76.02,76.05,35100.0,50.9281,50.9281,50.908,50.9281,35100.0
2010-09-08 12:10:00,76.05,76.05,76.0,76.03,34600.0,50.9281,50.9281,50.8946,50.9147,34600.0
2010-09-08 12:15:00,76.04,76.06,76.01,76.01,26100.0,50.9214,50.9348,50.9013,50.9013,26100.0
2010-09-08 12:20:00,76.02,76.05,76.02,76.04,20200.0,50.908,50.9281,50.908,50.9214,20200.0
2010-09-08 12:25:00,76.04,76.06,76.02,76.03,47300.0,50.9214,50.9348,50.908,50.9147,47300.0
2010-09-08 12:30:00,76.04,76.04,76.0,76.02,41200.0,50.9214,50.9214,50.8946,50.908,41200.0
2010-09-08 12:35:00,76.02,76.04,76.0,76.02,22400.0,50.908,50.9214,50.8946,50.908,22400.0
2010-09-08 12:40:00,76.02,76.1,76.01,76.06,31700.0,50.908,50.9615,50.9013,50.9348,31700.0
2010-09-08 12:45:00,76.07,76.13,76.05,76.05,35300.0,50.9415,50.9816,50.9281,50.9281,35300.0
2010-09-08 12:50:00,76.05,76.09,76.04,76.08,28200.0,50.9281,50.9548,50.9214,50.9482,28200.0
2010-09-08 12:55:00,76.07,76.08,76.04,76.05,33500.0,50.9415,50.9482,50.9214,50.9281,33500.0
2010-09-08 13:00:00,76.05,76.05,76.02,76.02,31200.0,50.9281,50.9281,50.908,50.908,31200.0
2010-09-08 13:05:00,76.02,76.03,75.96,75.96,48600.0,50.908,50.9147,50.8678,50.8678,48600.0
2010-09-08 13:10:00,75.96,75.98,75.96,75.98,41600.0,50.8678,50.8812,50.8678,50.8812,41600.0
2010-09-08 13:15:00,75.98,76.0,75.97,75.97,20600.0,50.8812,50.8946,50.8745,50.8745,20600.0
2010-09-08 13:20:00,75.98,76.05,75.98,76.04,25800.0,50.8812,50.9281,50.8812,50.9214,25800.0
2010-09-08 13:25:00,76.04,76.05,76.02,76.03,20900.0,50.9214,50.9281,50.908,50.9147,20900.0
2010-09-08 13:30:00,76.03,76.04,75.99,76.01,51800.0,50.9147,50.9214,50.8879,50.9013,51800.0
2010-09-08 13:35:00,76.01,76.04,75.99,75.99,37600.0,50.9013,50.9214,50.8879,50.8879,37600.0
2010-09-08 13:40:00,75.99,76.0,75.92,75.92,85300.0,50.8879,50.8946,50.841,50.841,85300.0
2010-09-08 13:45:00,75.93,75.96,75.91,75.96,62100.0,50.8477,50.8678,50.8343,50.8678,62100.0
2010-09-08 13:50:00,75.95,75.97,75.91,75.93,58700.0,50.8611,50.8745,50.8343,50.8477,58700.0
2010-09-08 13:55:00,75.93,75.95,75.91,75.94,80300.0,50.8477,50.8611,50.8343,50.8544,80300.0
2010-09-08 14:00:00,75.94,75.99,75.91,75.96,140100.0,50.8544,50.8879,50.8343,50.8678,140100.0
2010-09-08 14:05:00,75.96,76.03,75.95,75.97,54300.0,50.8678,50.9147,50.8611,50.8745,54300.0
2010-09-08 14:10:00,75.96,76.02,75.95,76.02,56600.0,50.8678,50.908,50.8611,50.908,56600.0
2010-09-08 14:15:00,76.03,76.08,76.01,76.07,53400.0,50.9147,50.9482,50.9013,50.9415,53400.0
2010-09-08 14:20:00,76.07,76.1,76.03,76.04,52400.0,50.9415,50.9615,50.9147,50.9214,52400.0
2010-09-08 14:25:00,76.04,76.08,76.01,76.03,30400.0,50.9214,50.9482,50.9013,50.9147,30400.0
2010-09-08 14:30:00,76.03,76.08,76.0,76.05,50000.0,50.9147,50.9482,50.8946,50.9281,50000.0
2010-09-08 14:35:00,76.05,76.07,76.04,76.05,23000.0,50.9281,50.9415,50.9214,50.9281,23000.0
2010-09-08 14:40:00,76.06,76.12,76.05,76.09,38400.0,50.9348,50.9749,50.9281,50.9548,38400.0
2010-09-08 14:45:00,76.09,76.13,76.07,76.12,45300.0,50.9548,50.9816,50.9415,50.9749,45300.0
2010-09-08 14:50:00,76.13,76.14,76.08,76.09,33700.0,50.9816,50.9883,50.9482,50.9548,33700.0
2010-09-08 14:55:00,76.09,76.1,76.05,76.06,55300.0,50.9548,50.9615,50.9281,50.9348,55300.0
2010-09-08 15:00:00,76.06,76.11,76.04,76.1,97200.0,50.9348,50.9682,50.9214,50.9615,97200.0
2010-09-08 15:05:00,76.1,76.15,76.09,76.14,45300.0,50.9615,50.995,50.9548,50.9883,45300.0
2010-09-08 15:10:00,76.14,76.14,76.07,76.07,149900.0,50.9883,50.9883,50.9415,50.9415,149900.0
2010-09-08 15:15:00,76.08,76.14,76.07,76.11,102500.0,50.9482,50.9883,50.9415,50.9682,102500.0
2010-09-08 15:20:00,76.11,76.12,76.07,76.08,49500.0,50.9682,50.9749,50.9415,50.9482,49500.0
2010-09-08 15:25:00,76.07,76.14,76.07,76.08,62100.0,50.9415,50.9883,50.9415,50.9482,62100.0
2010-09-08 15:30:00,76.08,76.14,76.07,76.13,84000.0,50.9482,50.9883,50.9415,50.9816,84000.0
2010-09-08 15:35:00,76.14,76.26,76.14,76.24,138400.0,50.9883,51.0687,50.9883,51.0553,138400.0
2010-09-08 15:40:00,76.24,76.26,76.17,76.2,196100.0,51.0553,51.0687,51.0084,51.0285,196100.0
2010-09-08 15:45:00,76.2,76.21,76.12,76.13,259700.0,51.0285,51.0352,50.9749,50.9816,259700.0
2010-09-08 15:50:00,76.13,76.14,76.1,76.1,215400.0,50.9816,50.9883,50.9615,50.9615,215400.0
2010-09-08 15:55:00,76.1,76.12,76.02,76.12,416800.0,50.9615,50.9749,50.908,50.9749,416800.0
2010-09-09 09:30:00,74.26,74.41,74.08,74.16,1035600.0,49.7294,49.8298,49.6088,49.6624,1035600.0
2010-09-09 09:35:00,74.17,74.19,74.01,74.1,755800.0,49.6691,49.6825,49.5619,49.6222,755800.0
2010-09-09 09:40:00,74.1,74.19,73.91,73.95,750200.0,49.6222,49.6825,49.495,49.5218,750200.0
2010-09-09 09:45:00,73.95,73.97,73.66,73.85,737700.0,49.5218,49.5352,49.3276,49.4548,737700.0
2010-09-09 09:50:00,73.85,74.0,73.84,73.96,413500.0,49.4548,49.5552,49.4481,49.5285,413500.0
2010-09-09 09:55:00,73.95,73.97,73.81,73.91,243200.0,49.5218,49.5352,49.428,49.495,243200.0
2010-09-09 10:00:00,73.91,73.95,73.86,73.94,381700.0,49.495,49.5218,49.4615,49.5151,381700.0
2010-09-09 10:05:00,73.93,74.05,73.92,73.97,679000.0,49.5084,49.5887,49.5017,49.5352,679000.0
2010-09-09 10:10:00,73.97,73.99,73.82,73.88,204400.0,49.5352,49.5486,49.4347,49.4749,204400.0
2010-09-09 10:15:00,73.88,73.9,73.8,73.81,190100.0,49.4749,49.4883,49.4213,49.428,190100.0
2010-09-09 10:20:00,73.8,73.82,73.78,73.78,146900.0,49.4213,49.4347,49.4079,49.4079,146900.0
2010-09-09 10:25:00,73.78,73.81,73.68,73.79,406900.0,49.4079,49.428,49.341,49.4146,406900.0
2010-09-09 10:30:00,73.79,73.8,73.67,73.7,143600.0,49.4146,49.4213,49.3343,49.3543,143600.0
2010-09-09 10:35:00,73.7,73.74,73.67,73.72,119600.0,49.3543,49.3811,49.3343,49.3677,119600.0
2010-09-09 10:40:00,73.73,73.74,73.69,73.71,182600.0,49.3744,49.3811,49.3477,49.361,182600.0
2010-09-09 10:45:00,73.72,73.75,73.7,73.73,288100.0,49.3677,49.3878,49.3543,49.3744,288100.0
2010-09-09 10:50:00,73.72,73.8,73.72,73.74,145600.0,49.3677,49.4213,49.3677,49.3811,145600.0
2010-09-09 10:55:00,73.74,73.79,73.71,73.71,136200.0,49.3811,49.4146,49.361,49.361,136200.0
2010-09-09 11:00:00,73.72,73.78,73.68,73.72,159200.0,49.3677,49.4079,49.341,49.3677,159200.0
2010-09-09 11:05:00,73.73,73.85,73.72,73.85,212000.0,49.3744,49.4548,49.3677,49.4548,212000.0
2010-09-09 11:10:00,73.84,73.89,73.79,73.83,107600.0,49.4481,49.4816,49.4146,49.4414,107600.0
2010-09-09 11:15:00,73.83,73.89,73.83,73.87,114500.0,49.4414,49.4816,49.4414,49.4682,114500.0
2010-09-09 11:20:00,73.87,73.97,73.87,73.95,162200.0,49.4682,49.5352,49.4682,49.5218,162200.0
2010-09-09 11:25:00,73.95,74.03,73.94,74.02,106100.0,49.5218,49.5753,49.5151,49.5686,106100.0
2010-09-09 11:30:00,74.01,74.08,73.98,74.06,144400.0,49.5619,49.6088,49.5419,49.5954,144400.0
2010-09-09 11:35:00,74.08,74.11,74.03,74.03,268200.0,49.6088,49.6289,49.5753,49.5753,268200.0
2010-09-09 11:40:00,74.03,74.04,73.99,74.0,59700.0,49.5753,49.582,49.5486,49.5552,59700.0
2010-09-09 11:45:00,74.01,74.01,73.9,74.0,133200.0,49.5619,49.5619,49.4883,49.5552,133200.0
2010-09-09 11:50:00,73.99,74.0,73.94,74.0,164300.0,49.5486,49.5552,49.5151,49.5552,164300.0
2010-09-09 11:55:00,74.0,74.0,73.93,73.98,45500.0,49.5552,49.5552,49.5084,49.5419,45500.0
2010-09-09 12:00:00,73.98,74.04,73.97,74.01,88300.0,49.5419,49.582,49.5352,49.5619,88300.0
2010-09-09 12:05:00,74.01,74.03,73.99,74.01,50400.0,49.5619,49.5753,49.5486,49.5619,50400.0
2010-09-09 12:10:00,74.02,74.02,74.0,74.01,69300.0,49.5686,49.5686,49.5552,49.5619,69300.0
2010-09-09 12:15:00,74.02,74.02,73.99,74.0,58400.0,49.5686,49.5686,49.5486,49.5552,58400.0
2010-09-09 12:20:00,74.0,74.0,73.98,73.98,52800.0,49.5552,49.5552,49.5419,49.5419,52800.0
2010-09-09 12:25:00,73.99,74.0,73.97,73.99,75300.0,49.5486,49.5552,49.5352,49.5486,75300.0
2010-09-09 12:30:00,73.99,74.0,73.98,74.0,31200.0,49.5486,49.5552,49.5419,49.5552,31200.0
2010-09-09 12:35:00,74.0,74.0,73.97,73.99,73800.0,49.5552,49.5552,49.5352,49.5486,73800.0
2010-09-09 12:40:00,74.0,74.0,73.97,73.99,82400.0,49.5552,49.5552,49.5352,49.5486,82400.0
2010-09-09 12:45:00,73.98,74.0,73.89,73.89,114100.0,49.5419,49.5552,49.4816,49.4816,114100.0
2010-09-09 12:50:00,73.89,73.92,73.86,73.86,60800.0,49.4816,49.5017,49.4615,49.4615,60800.0
2010-09-09 12:55:00,73.86,73.87,73.75,73.75,83400.0,49.4615,49.4682,49.3878,49.3878,83400.0
2010-09-09 13:00:00,73.75,73.78,73.71,73.75,90300.0,49.3878,49.4079,49.361,49.3878,90300.0
2010-09-09 13:05:00,73.75,73.82,73.72,73.78,108200.0,49.3878,49.4347,49.3677,49.4079,108200.0
2010-09-09 13:10:00,73.78,73.8,73.75,73.8,86800.0,49.4079,49.4213,49.3878,49.4213,86800.0
2010-09-09 13:15:00,73.8,73.86,73.79,73.86,128400.0,49.4213,49.4615,49.4146,49.4615,128400.0
2010-09-09 13:20:00,73.86,73.91,73.85,73.86,48600.0,49.4615,49.495,49.4548,49.4615,48600.0
2010-09-09 13:25:00,73.86,73.86,73.83,73.83,84500.0,49.4615,49.4615,49.4414,49.4414,84500.0
2010-09-09 13:30:00,73.83,73.88,73.82,73.85,45600.0,49.4414,49.4749,49.4347,49.4548,45600.0
2010-09-09 13:35:00,73.85,73.97,73.84,73.94,87600.0,49.4548,49.5352,49.4481,49.5151,87600.0
2010-09-09 13:40:00,73.95,74.06,73.95,74.05,100700.0,49.5218,49.5954,49.5218,49.5887,100700.0
2010-09-09 13:45:00,74.04,74.05,73.95,74.0,84100.0,49.582,49.5887,49.5218,49.5552,84100.0
2010-09-09 13:50:00,74.0,74.03,73.98,73.98,18700.0,49.5552,49.5753,49.5419,49.5419,18700.0
2010-09-09 13:55:00,73.99,73.99,73.89,73.94,44300.0,49.5486,49.5486,49.4816,49.5151,44300.0
2010-09-09 14:00:00,73.94,73.99,73.92,73.98,38000.0,49.5151,49.5486,49.5017,49.5419,38000.0
2010-09-09 14:05:00,73.99,73.99,73.94,73.96,31300.0,49.5486,49.5486,49.5151,49.5285,31300.0
2010-09-09 14:10:00,73.95,73.98,73.92,73.98,45700.0,49.5218,49.5419,49.5017,49.5419,45700.0
2010-09-09 14:15:00,73.98,73.99,73.91,73.99,34600.0,49.5419,49.5486,49.495,49.5486,34600.0
2010-09-09 14:20:00,73.99,74.07,73.98,74.05,66000.0,49.5486,49.6021,49.5419,49.5887,66000.0
2010-09-09 14:25:00,74.06,74.22,74.02,74.19,130800.0,49.5954,49.7026,49.5686,49.6825,130800.0
2010-09-09 14:30:00,74.19,74.3,74.19,74.3,91600.0,49.6825,49.7561,49.6825,49.7561,91600.0
2010-09-09 14:35:00,74.31,74.33,74.22,74.25,78800.0,49.7628,49.7762,49.7026,49.7227,78800.0
2010-09-09 14:40:00,74.22,74.22,74.17,74.18,42400.0,49.7026,49.7026,49.6691,49.6758,42400.0
2010-09-09 14:45:00,74.17,74.24,74.17,74.2,76400.0,49.6691,49.716,49.6691,49.6892,76400.0
2010-09-09 14:50:00,74.2,74.2,74.15,74.16,62100.0,49.6892,49.6892,49.6557,49.6624,62100.0
2010-09-09 14:55:00,74.17,74.2,74.16,74.19,69600.0,49.6691,49.6892,49.6624,49.6825,69600.0
2010-09-09 15:00:00,74.19,74.2,74.17,74.18,73500.0,49.6825,49.6892,49.6691,49.6758,73500.0
2010-09-09 15:05:00,74.19,74.2,74.13,74.16,87900.0,49.6825,49.6892,49.6423,49.6624,87900.0
2010-09-09 15:10:00,74.15,74.17,74.11,74.11,52600.0,49.6557,49.6691,49.6289,49.6289,52600.0
2010-09-09 15:15:00,74.12,74.18,74.11,74.15,68200.0,49.6356,49.6758,49.6289,49.6557,68200.0
2010-09-09 15:20:00,74.15,74.18,74.13,74.16,76000.0,49.6557,49.6758,49.6423,49.6624,76000.0
2010-09-09 15:25:00,74.16,74.19,74.13,74.18,62900.0,49.6624,49.6825,49.6423,49.6758,62900.0
2010-09-09 15:30:00,74.18,74.18,74.12,74.17,117600.0,49.6758,49.6758,49.6356,49.6691,117600.0
2010-09-09 15:35:00,74.17,74.29,74.15,74.28,166500.0,49.6691,49.7495,49.6557,49.7428,166500.0
2010-09-09 15:40:00,74.29,74.36,74.28,74.35,155400.0,49.7495,49.7963,49.7428,49.7896,155400.0
2010-09-09 15:45:00,74.36,74.36,74.27,74.31,200200.0,49.7963,49.7963,49.7361,49.7628,200200.0
2010-09-09 15:50:00,74.31,74.36,74.3,74.3,267800.0,49.7628,49.7963,49.7561,49.7561,267800.0
2010-09-09 15:55:00,74.3,74.38,74.28,74.36,386600.0,49.7561,49.8097,49.7428,49.7963,386600.0
2010-09-10 09:30:00,74.14,74.4,74.14,74.28,217800.0,49.649,49.8231,49.649,49.7428,217800.0
2010-09-10 09:35:00,74.28,74.5,74.28,74.3,113100.0,49.7428,49.8901,49.7428,49.7561,113100.0
2010-09-10 09:40:00,74.31,74.55,74.23,74.52,184900.0,49.7628,49.9236,49.7093,49.9035,184900.0
2010-09-10 09:45:00,74.5,74.65,74.49,74.65,82300.0,49.8901,49.9905,49.8834,49.9905,82300.0
2010-09-10 09:50:00,74.65,74.8,74.63,74.7,181400.0,49.9905,50.091,49.9771,50.024,181400.0
2010-09-10 09:55:00,74.69,74.89,74.69,74.83,137900.0,50.0173,50.1513,50.0173,50.1111,137900.0
2010-09-10 10:00:00,74.83,74.83,74.69,74.75,112500.0,50.1111,50.1111,50.0173,50.0575,112500.0
2010-09-10 10:05:00,74.75,74.75,74.67,74.73,95300.0,50.0575,50.0575,50.0039,50.0441,95300.0
2010-09-10 10:10:00,74.73,74.76,74.68,74.75,74500.0,50.0441,50.0642,50.0106,50.0575,74500.0
2010-09-10 10:15:00,74.74,74.85,74.7,74.83,66300.0,50.0508,50.1245,50.024,50.1111,66300.0
2010-09-10 10:20:00,74.84,74.89,74.8,74.83,68300.0,50.1178,50.1513,50.091,50.1111,68300.0
2010-09-10 10:25:00,74.83,74.87,74.76,74.81,120100.0,50.1111,50.1379,50.0642,50.0977,120100.0
2010-09-10 10:30:00,74.82,74.9,74.82,74.87,88400.0,50.1044,50.1579,50.1044,50.1379,88400.0
2010-09-10 10:35:00,74.87,74.94,74.81,74.83,102200.0,50.1379,50.1847,50.0977,50.1111,102200.0
2010-09-10 10:40:00,74.84,74.84,74.78,74.82,72900.0,50.1178,50.1178,50.0776,50.1044,72900.0
2010-09-10 10:45:00,74.83,74.84,74.79,74.82,64100.0,50.1111,50.1178,50.0843,50.1044,64100.0
2010-09-10 10:50:00,74.82,74.84,74.79,74.8,78200.0,50.1044,50.1178,50.0843,50.091,78200.0
2010-09-10 10:55:00,74.8,74.83,74.77,74.82,23100.0,50.091,50.1111,50.0709,50.1044,23100.0
2010-09-10 11:00:00,74.83,74.84,74.76,74.76,55700.0,50.1111,50.1178,50.0642,50.0642,55700.0
2010-09-10 11:05:00,74.76,74.83,74.75,74.79,89900.0,50.0642,50.1111,50.0575,50.0843,89900.0
2010-09-10 11:10:00,74.81,74.84,74.8,74.8,22200.0,50.0977,50.1178,50.091,50.091,22200.0
2010-09-10 11:15:00,74.8,74.84,74.78,74.84,40600.0,50.091,50.1178,50.0776,50.1178,40600.0
2010-09-10 11:20:00,74.84,74.86,74.82,74.85,98000.0,50.1178,50.1312,50.1044,50.1245,98000.0
2010-09-10 11:25:00,74.85,74.89,74.84,74.88,62700.0,50.1245,50.1513,50.1178,50.1446,62700.0
2010-09-10 11:30:00,74.88,74.92,74.85,74.85,44600.0,50.1446,50.1713,50.1245,50.1245,44600.0
2010-09-10 11:35:00,74.86,74.96,74.85,74.94,68100.0,50.1312,50.1981,50.1245,50.1847,68100.0
2010-09-10 11:40:00,74.93,74.96,74.9,74.92,49800.0,50.178,50.1981,50.1579,50.1713,49800.0
2010-09-10 11:45:00,74.92,74.94,74.85,74.87,109900.0,50.1713,50.1847,50.1245,50.1379,109900.0
2010-09-10 11:50:00,74.87,74.88,74.73,74.74,125600.0,50.1379,50.1446,50.0441,50.0508,125600.0
2010-09-10 11:55:00,74.75,74.77,74.68,74.68,161100.0,50.0575,50.0709,50.0106,50.0106,161100.0
2010-09-10 12:00:00,74.68,74.71,74.62,74.68,128400.0,50.0106,50.0307,49.9704,50.0106,128400.0
2010-09-10 12:05:00,74.68,74.72,74.67,74.68,58400.0,50.0106,50.0374,50.0039,50.0106,58400.0
2010-09-10 12:10:00,74.69,74.82,74.68,74.81,66900.0,50.0173,50.1044,50.0106,50.0977,66900.0
2010-09-10 12:15:00,74.8,74.84,74.78,74.82,43500.0,50.091,50.1178,50.0776,50.1044,43500.0
2010-09-10 12:20:00,74.81,74.88,74.81,74.82,63900.0,50.0977,50.1446,50.0977,50.1044,63900.0
2010-09-10 12:25:00,74.83,74.84,74.79,74.8,30000.0,50.1111,50.1178,50.0843,50.091,30000.0
2010-09-10 12:30:00,74.8,74.82,74.77,74.79,31100.0,50.091,50.1044,50.0709,50.0843,31100.0
2010-09-10 12:35:00,74.78,74.82,74.78,74.8,31100.0,50.0776,50.1044,50.0776,50.091,31100.0
2010-09-10 12:40:00,74.79,74.82,74.79,74.81,22700.0,50.0843,50.1044,50.0843,50.0977,22700.0
2010-09-10 12:45:00,74.8,74.9,74.8,74.9,19700.0,50.091,50.1579,50.091,50.1579,19700.0
2010-09-10 12:50:00,74.89,74.91,74.86,74.87,37300.0,50.1513,50.1646,50.1312,50.1379,37300.0
2010-09-10 12:55:00,74.87,74.89,74.85,74.89,15000.0,50.1379,50.1513,50.1245,50.1513,15000.0
2010-09-10 13:00:00,74.9,74.93,74.85,74.86,41500.0,50.1579,50.178,50.1245,50.1312,41500.0
2010-09-10 13:05:00,74.86,74.94,74.86,74.92,32900.0,50.1312,50.1847,50.1312,50.1713,32900.0
2010-09-10 13:10:00,74.93,74.97,74.92,74.94,42400.0,50.178,50.2048,50.1713,50.1847,42400.0
2010-09-10 13:15:00,74.94,74.96,74.9,74.9,40500.0,50.1847,50.1981,50.1579,50.1579,40500.0
2010-09-10 13:20:00,74.92,74.92,74.89,74.91,18800.0,50.1713,50.1713,50.1513,50.1646,18800.0
2010-09-10 13:25:00,74.91,74.95,74.9,74.92,33400.0,50.1646,50.1914,50.1579,50.1713,33400.0
2010-09-10 13:30:00,74.92,74.96,74.92,74.96,32700.0,50.1713,50.1981,50.1713,50.1981,32700.0
2010-09-10 13:35:00,74.96,74.97,74.93,74.96,31200.0,50.1981,50.2048,50.178,50.1981,31200.0
2010-09-10 13:40:00,74.96,74.98,74.95,74.98,51700.0,50.1981,50.2115,50.1914,50.2115,51700.0
2010-09-10 13:45:00,74.97,74.98,74.94,74.95,48600.0,50.2048,50.2115,50.1847,50.1914,48600.0
2010-09-10 13:50:00,74.96,74.99,74.96,74.97,56200.0,50.1981,50.2182,50.1981,50.2048,56200.0
2010-09-10 13:55:00,74.97,74.99,74.93,74.94,80600.0,50.2048,50.2182,50.178,50.1847,80600.0
2010-09-10 14:00:00,74.93,74.98,74.93,74.98,72800.0,50.178,50.2115,50.178,50.2115,72800.0
2010-09-10 14:05:00,74.97,74.99,74.96,74.98,64600.0,50.2048,50.2182,50.1981,50.2115,64600.0
2010-09-10 14:10:00,74.99,74.99,74.94,74.97,57200.0,50.2182,50.2182,50.1847,50.2048,57200.0
2010-09-10 14:15:00,74.96,74.97,74.93,74.95,42000.0,50.1981,50.2048,50.178,50.1914,42000.0
2010-09-10 14:20:00,74.95,74.98,74.92,74.97,65200.0,50.1914,50.2115,50.1713,50.2048,65200.0
2010-09-10 14:25:00,74.97,75.0,74.97,75.0,177300.0,50.2048,50.2249,50.2048,50.2249,177300.0
2010-09-10 14:30:00,74.99,75.04,74.99,75.02,212000.0,50.2182,50.2517,50.2182,50.2383,212000.0
2010-09-10 14:35:00,75.01,75.1,75.01,75.08,85500.0,50.2316,50.2919,50.2316,50.2785,85500.0
2010-09-10 14:40:00,75.07,75.13,75.05,75.12,106200.0,50.2718,50.312,50.2584,50.3053,106200.0
2010-09-10 14:45:00,75.12,75.13,75.07,75.08,79900.0,50.3053,50.312,50.2718,50.2785,79900.0
2010-09-10 14:50:00,75.07,75.08,75.03,75.03,68100.0,50.2718,50.2785,50.245,50.245,68100.0
2010-09-10 14:55:00,75.04,75.04,74.98,74.98,116000.0,50.2517,50.2517,50.2115,50.2115,116000.0
2010-09-10 15:00:00,74.99,75.0,74.89,74.89,146900.0,50.2182,50.2249,50.1513,50.1513,146900.0
2010-09-10 15:05:00,74.89,74.9,74.84,74.86,91900.0,50.1513,50.1579,50.1178,50.1312,91900.0
2010-09-10 15:10:00,74.86,74.89,74.85,74.87,71200.0,50.1312,50.1513,50.1245,50.1379,71200.0
2010-09-10 15:15:00,74.87,74.89,74.82,74.85,157400.0,50.1379,50.1513,50.1044,50.1245,157400.0
2010-09-10 15:20:00,74.85,74.85,74.82,74.82,66400.0,50.1245,50.1245,50.1044,50.1044,66400.0
2010-09-10 15:25:00,74.82,74.88,74.82,74.85,99700.0,50.1044,50.1446,50.1044,50.1245,99700.0
2010-09-10 15:30:00,74.86,74.96,74.86,74.95,136200.0,50.1312,50.1981,50.1312,50.1914,136200.0
2010-09-10 15:35:00,74.95,74.96,74.9,74.9,173700.0,50.1914,50.1981,50.1579,50.1579,173700.0
2010-09-10 15:40:00,74.89,74.91,74.86,74.89,152700.0,50.1513,50.1646,50.1312,50.1513,152700.0
2010-09-10 15:45:00,74.9,74.98,74.89,74.92,178700.0,50.1579,50.2115,50.1513,50.1713,178700.0
2010-09-10 15:50:00,74.91,74.92,74.89,74.89,168800.0,50.1646,50.1713,50.1513,50.1513,168800.0
2010-09-10 15:55:00,74.89,75.0,74.89,75.0,266700.0,50.1513,50.2249,50.1513,50.2249,266700.0
2010-09-13 09:30:00,75.25,75.34,74.6,74.63,337500.0,50.3923,50.4526,49.957,49.9771,337500.0
2010-09-13 09:35:00,74.63,74.86,74.52,74.76,239800.0,49.9771,50.1312,49.9035,50.0642,239800.0
2010-09-13 09:40:00,74.74,74.87,74.71,74.79,130400.0,50.0508,50.1379,50.0307,50.0843,130400.0
2010-09-13 09:45:00,74.79,74.9,74.7,74.71,187400.0,50.0843,50.1579,50.024,50.0307,187400.0
2010-09-13 09:50:00,74.71,74.73,74.58,74.66,197800.0,50.0307,50.0441,49.9437,49.9972,197800.0
2010-09-13 09:55:00,74.65,74.77,74.58,74.69,121800.0,49.9905,50.0709,49.9437,50.0173,121800.0
2010-09-13 10:00:00,74.7,74.87,74.69,74.81,144400.0,50.024,50.1379,50.0173,50.0977,144400.0
2010-09-13 10:05:00,74.81,74.93,74.79,74.92,161300.0,50.0977,50.178,50.0843,50.1713,161300.0
2010-09-13 10:10:00,74.91,74.97,74.91,74.95,93800.0,50.1646,50.2048,50.1646,50.1914,93800.0
2010-09-13 10:15:00,74.95,74.98,74.9,74.95,80000.0,50.1914,50.2115,50.1579,50.1914,80000.0
2010-09-13 10:20:00,74.95,74.96,74.88,74.89,62000.0,50.1914,50.1981,50.1446,50.1513,62000.0
2010-09-13 10:25:00,74.89,74.99,74.89,74.96,67700.0,50.1513,50.2182,50.1513,50.1981,67700.0
2010-09-13 10:30:00,74.97,75.0,74.94,74.98,86300.0,50.2048,50.2249,50.1847,50.2115,86300.0
2010-09-13 10:35:00,74.99,75.08,74.98,75.05,77900.0,50.2182,50.2785,50.2115,50.2584,77900.0
2010-09-13 10:40:00,75.05,75.09,75.04,75.05,41000.0,50.2584,50.2852,50.2517,50.2584,41000.0
2010-09-13 10:45:00,75.06,75.1,75.05,75.1,34200.0,50.2651,50.2919,50.2584,50.2919,34200.0
2010-09-13 10:50:00,75.1,75.1,74.98,74.98,93000.0,50.2919,50.2919,50.2115,50.2115,93000.0
2010-09-13 10:55:00,74.98,75.0,74.9,74.92,56900.0,50.2115,50.2249,50.1579,50.1713,56900.0
2010-09-13 11:00:00,74.92,74.99,74.9,74.94,65000.0,50.1713,50.2182,50.1579,50.1847,65000.0
2010-09-13 11:05:00,74.94,74.94,74.89,74.91,44500.0,50.1847,50.1847,50.1513,50.1646,44500.0
2010-09-13 11:10:00,74.92,74.92,74.83,74.85,42000.0,50.1713,50.1713,50.1111,50.1245,42000.0
2010-09-13 11:15:00,74.85,74.93,74.84,74.91,85300.0,50.1245,50.178,50.1178,50.1646,85300.0
2010-09-13 11:20:00,74.91,74.93,74.9,74.91,33500.0,50.1646,50.178,50.1579,50.1646,33500.0
2010-09-13 11:25:00,74.9,74.93,74.84,74.91,76400.0,50.1579,50.178,50.1178,50.1646,76400.0
2010-09-13 11:30:00,74.92,74.93,74.84,74.85,69300.0,50.1713,50.178,50.1178,50.1245,69300.0
2010-09-13 11:35:00,74.86,74.87,74.8,74.8,101100.0,50.1312,50.1379,50.091,50.091,101100.0
2010-09-13 11:40:00,74.8,74.81,74.74,74.75,79500.0,50.091,50.0977,50.0508,50.0575,79500.0
2010-09-13 11:45:00,74.75,74.78,74.72,74.77,53600.0,50.0575,50.0776,50.0374,50.0709,53600.0
2010-09-13 11:50:00,74.77,74.8,74.68,74.68,38400.0,50.0709,50.091,50.0106,50.0106,38400.0
2010-09-13 11:55:00,74.68,74.75,74.67,74.71,108700.0,50.0106,50.0575,50.0039,50.0307,108700.0
2010-09-13 12:00:00,74.71,74.71,74.64,74.65,60900.0,50.0307,50.0307,49.9838,49.9905,60900.0
2010-09-13 12:05:00,74.64,74.64,74.53,74.54,102200.0,49.9838,49.9838,49.9102,49.9169,102200.0
2010-09-13 12:10:00,74.55,74.59,74.54,74.57,79300.0,49.9236,49.9504,49.9169,49.937,79300.0
2010-09-13 12:15:00,74.58,74.61,74.54,74.59,76600.0,49.9437,49.9637,49.9169,49.9504,76600.0
2010-09-13 12:20:00,74.6,74.6,74.36,74.38,142500.0,49.957,49.957,49.7963,49.8097,142500.0
2010-09-13 12:25:00,74.39,74.4,74.29,74.36,158400.0,49.8164,49.8231,49.7495,49.7963,158400.0
2010-09-13 12:30:00,74.39,74.44,74.37,74.43,44700.0,49.8164,49.8499,49.803,49.8432,44700.0
2010-09-13 12:35:00,74.44,74.51,74.34,74.34,87600.0,49.8499,49.8968,49.7829,49.7829,87600.0
2010-09-13 12:40:00,74.34,74.38,74.3,74.37,75200.0,49.7829,49.8097,49.7561,49.803,75200.0
2010-09-13 12:45:00,74.37,74.4,74.35,74.4,39700.0,49.803,49.8231,49.7896,49.8231,39700.0
2010-09-13 12:50:00,74.39,74.43,74.36,74.38,77200.0,49.8164,49.8432,49.7963,49.8097,77200.0
2010-09-13 12:55:00,74.39,74.42,74.38,74.39,32100.0,49.8164,49.8365,49.8097,49.8164,32100.0
2010-09-13 13:00:00,74.4,74.41,74.36,74.37,55000.0,49.8231,49.8298,49.7963,49.803,55000.0
2010-09-13 13:05:00,74.37,74.38,74.35,74.35,18700.0,49.803,49.8097,49.7896,49.7896,18700.0
2010-09-13 13:10:00,74.35,74.38,74.34,74.38,43700.0,49.7896,49.8097,49.7829,49.8097,43700.0
2010-09-13 13:15:00,74.38,74.39,74.37,74.39,24800.0,49.8097,49.8164,49.803,49.8164,24800.0
2010-09-13 13:20:00,74.39,74.43,74.35,74.36,114400.0,49.8164,49.8432,49.7896,49.7963,114400.0
2010-09-13 13:25:00,74.36,74.36,74.34,74.35,102800.0,49.7963,49.7963,49.7829,49.7896,102800.0
2010-09-13 13:30:00,74.36,74.36,74.29,74.29,118900.0,49.7963,49.7963,49.7495,49.7495,118900.0
2010-09-13 13:35:00,74.29,74.3,74.29,74.29,34200.0,49.7495,49.7561,49.7495,49.7495,34200.0
2010-09-13 13:40:00,74.29,74.29,74.22,74.24,85300.0,49.7495,49.7495,49.7026,49.716,85300.0
2010-09-13 13:45:00,74.23,74.27,74.21,74.21,73500.0,49.7093,49.7361,49.6959,49.6959,73500.0
2010-09-13 13:50:00,74.22,74.23,74.17,74.19,79600.0,49.7026,49.7093,49.6691,49.6825,79600.0
2010-09-13 13:55:00,74.19,74.2,74.1,74.11,150400.0,49.6825,49.6892,49.6222,49.6289,150400.0
2010-09-13 14:00:00,74.12,74.12,74.01,74.05,162000.0,49.6356,49.6356,49.5619,49.5887,162000.0
2010-09-13 14:05:00,74.04,74.05,74.01,74.03,117900.0,49.582,49.5887,49.5619,49.5753,117900.0
2010-09-13 14:10:00,74.03,74.09,74.01,74.08,62500.0,49.5753,49.6155,49.5619,49.6088,62500.0
2010-09-13 14:15:00,74.08,74.19,74.08,74.17,64300.0,49.6088,49.6825,49.6088,49.6691,64300.0
2010-09-13 14:20:00,74.16,74.16,74.12,74.16,44900.0,49.6624,49.6624,49.6356,49.6624,44900.0
2010-09-13 14:25:00,74.16,74.31,74.16,74.28,51900.0,49.6624,49.7628,49.6624,49.7428,51900.0
2010-09-13 14:30:00,74.29,74.32,74.28,74.29,68600.0,49.7495,49.7695,49.7428,49.7495,68600.0
2010-09-13 14:35:00,74.29,74.3,74.29,74.29,45300.0,49.7495,49.7561,49.7495,49.7495,45300.0
2010-09-13 14:40:00,74.29,74.34,74.29,74.34,73800.0,49.7495,49.7829,49.7495,49.7829,73800.0
2010-09-13 14:45:00,74.34,74.36,74.32,74.36,38800.0,49.7829,49.7963,49.7695,49.7963,38800.0
2010-09-13 14:50:00,74.35,74.39,74.35,74.38,39400.0,49.7896,49.8164,49.7896,49.8097,39400.0
2010-09-13 14:55:00,74.38,74.44,74.38,74.42,77900.0,49.8097,49.8499,49.8097,49.8365,77900.0
2010-09-13 15:00:00,74.41,74.42,74.37,74.38,71200.0,49.8298,49.8365,49.803,49.8097,71200.0
2010-09-13 15:05:00,74.38,74.38,74.34,74.35,76500.0,49.8097,49.8097,49.7829,49.7896,76500.0
2010-09-13 15:10:00,74.35,74.38,74.34,74.34,102300.0,49.7896,49.8097,49.7829,49.7829,102300.0
2010-09-13 15:15:00,74.35,74.36,74.34,74.35,76600.0,49.7896,49.7963,49.7829,49.7896,76600.0
2010-09-13 15:20:00,74.35,74.36,74.34,74.36,81900.0,49.7896,49.7963,49.7829,49.7963,81900.0
2010-09-13 15:25:00,74.36,74.46,74.35,74.46,118600.0,49.7963,49.8633,49.7896,49.8633,118600.0
2010-09-13 15:30:00,74.46,74.49,74.45,74.46,89300.0,49.8633,49.8834,49.8566,49.8633,89300.0
2010-09-13 15:35:00,74.46,74.55,74.45,74.52,145400.0,49.8633,49.9236,49.8566,49.9035,145400.0
2010-09-13 15:40:00,74.52,74.6,74.51,74.6,142500.0,49.9035,49.957,49.8968,49.957,142500.0
2010-09-13 15:45:00,74.6,74.61,74.52,74.56,138000.0,49.957,49.9637,49.9035,49.9303,138000.0
2010-09-13 15:50:00,74.57,74.66,74.56,74.66,149800.0,49.937,49.9972,49.9303,49.9972,149800.0
2010-09-13 15:55:00,74.65,74.65,74.5,74.55,378400.0,49.9905,49.9905,49.8901,49.9236,378400.0
2010-09-14 09:30:00,74.47,74.57,74.11,74.12,209400.0,49.87,49.937,49.6289,49.6356,209400.0
2010-09-14 09:35:00,74.12,74.23,73.91,73.98,223800.0,49.6356,49.7093,49.495,49.5419,223800.0
2010-09-14 09:40:00,73.99,74.07,73.81,73.81,172900.0,49.5486,49.6021,49.428,49.428,172900.0
2010-09-14 09:45:00,73.81,74.03,73.81,73.94,199900.0,49.428,49.5753,49.428,49.5151,199900.0
2010-09-14 09:50:00,73.95,74.02,73.91,73.93,89100.0,49.5218,49.5686,49.495,49.5084,89100.0
2010-09-14 09:55:00,73.93,74.02,73.93,74.02,81700.0,49.5084,49.5686,49.5084,49.5686,81700.0
2010-09-14 10:00:00,74.03,74.22,74.01,74.17,90500.0,49.5753,49.7026,49.5619,49.6691,90500.0
2010-09-14 10:05:00,74.17,74.22,74.08,74.09,69400.0,49.6691,49.7026,49.6088,49.6155,69400.0
2010-09-14 10:10:00,74.09,74.1,73.9,73.91,138400.0,49.6155,49.6222,49.4883,49.495,138400.0
2010-09-14 10:15:00,73.91,74.05,73.85,73.98,81400.0,49.495,49.5887,49.4548,49.5419,81400.0
2010-09-14 10:20:00,73.99,74.06,73.94,74.03,84700.0,49.5486,49.5954,49.5151,49.5753,84700.0
2010-09-14 10:25:00,74.03,74.06,73.98,74.05,44300.0,49.5753,49.5954,49.5419,49.5887,44300.0
2010-09-14 10:30:00,74.04,74.12,74.02,74.02,86600.0,49.582,49.6356,49.5686,49.5686,86600.0
2010-09-14 10:35:00,74.02,74.08,73.98,73.98,63300.0,49.5686,49.6088,49.5419,49.5419,63300.0
2010-09-14 10:40:00,73.98,74.07,73.95,74.04,54700.0,49.5419,49.6021,49.5218,49.582,54700.0
2010-09-14 10:45:00,74.04,74.13,74.04,74.13,83000.0,49.582,49.6423,49.582,49.6423,83000.0
2010-09-14 10:50:00,74.13,74.13,74.09,74.1,42600.0,49.6423,49.6423,49.6155,49.6222,42600.0
2010-09-14 10:55:00,74.1,74.13,74.09,74.09,71400.0,49.6222,49.6423,49.6155,49.6155,71400.0
2010-09-14 11:00:00,74.1,74.16,74.08,74.16,70900.0,49.6222,49.6624,49.6088,49.6624,70900.0
2010-09-14 11:05:00,74.16,74.22,74.14,74.21,51200.0,49.6624,49.7026,49.649,49.6959,51200.0
2010-09-14 11:10:00,74.21,74.22,74.14,74.2,87800.0,49.6959,49.7026,49.649,49.6892,87800.0
2010-09-14 11:15:00,74.2,74.22,74.16,74.17,122300.0,49.6892,49.7026,49.6624,49.6691,122300.0
2010-09-14 11:20:00,74.18,74.19,74.15,74.17,40000.0,49.6758,49.6825,49.6557,49.6691,40000.0
2010-09-14 11:25:00,74.18,74.18,74.17,74.18,25000.0,49.6758,49.6758,49.6691,49.6758,25000.0
2010-09-14 11:30:00,74.18,74.2,74.17,74.19,71400.0,49.6758,49.6892,49.6691,49.6825,71400.0
2010-09-14 11:35:00,74.19,74.2,74.15,74.15,45200.0,49.6825,49.6892,49.6557,49.6557,45200.0
2010-09-14 11:40:00,74.15,74.16,74.09,74.13,82200.0,49.6557,49.6624,49.6155,49.6423,82200.0
2010-09-14 11:45:00,74.13,74.17,74.12,74.15,80200.0,49.6423,49.6691,49.6356,49.6557,80200.0
2010-09-14 11:50:00,74.15,74.16,74.09,74.09,56300.0,49.6557,49.6624,49.6155,49.6155,56300.0
2010-09-14 11:55:00,74.09,74.1,74.05,74.1,42600.0,49.6155,49.6222,49.5887,49.6222,42600.0
2010-09-14 12:00:00,74.09,74.1,74.05,74.06,50700.0,49.6155,49.6222,49.5887,49.5954,50700.0
2010-09-14 12:05:00,74.06,74.17,74.06,74.13,55200.0,49.5954,49.6691,49.5954,49.6423,55200.0
2010-09-14 12:10:00,74.13,74.17,74.12,74.14,37500.0,49.6423,49.6691,49.6356,49.649,37500.0
2010-09-14 12:15:00,74.15,74.17,74.14,74.14,51500.0,49.6557,49.6691,49.649,49.649,51500.0
2010-09-14 12:20:00,74.14,74.15,74.14,74.15,42100.0,49.649,49.6557,49.649,49.6557,42100.0
2010-09-14 12:25:00,74.15,74.15,74.09,74.09,52600.0,49.6557,49.6557,49.6155,49.6155,52600.0
2010-09-14 12:30:00,74.08,74.09,74.04,74.08,53000.0,49.6088,49.6155,49.582,49.6088,53000.0
2010-09-14 12:35:00,74.08,74.13,74.03,74.04,113000.0,49.6088,49.6423,49.5753,49.582,113000.0
2010-09-14 12:40:00,74.05,74.11,74.04,74.11,26000.0,49.5887,49.6289,49.582,49.6289,26000.0
2010-09-14 12:45:00,74.11,74.11,74.01,74.01,32800.0,49.6289,49.6289,49.5619,49.5619,32800.0
2010-09-14 12:50:00,74.02,74.07,74.01,74.07,55800.0,49.5686,49.6021,49.5619,49.6021,55800.0
2010-09-14 12:55:00,74.07,74.11,74.07,74.09,33600.0,49.6021,49.6289,49.6021,49.6155,33600.0
2010-09-14 13:00:00,74.09,74.15,74.05,74.15,76400.0,49.6155,49.6557,49.5887,49.6557,76400.0
2010-09-14 13:05:00,74.15,74.16,74.14,74.14,24600.0,49.6557,49.6624,49.649,49.649,24600.0
2010-09-14 13:10:00,74.15,74.15,74.1,74.11,30800.0,49.6557,49.6557,49.6222,49.6289,30800.0
2010-09-14 13:15:00,74.11,74.15,74.06,74.14,47100.0,49.6289,49.6557,49.5954,49.649,47100.0
2010-09-14 13:20:00,74.15,74.15,74.08,74.1,47800.0,49.6557,49.6557,49.6088,49.6222,47800.0
2010-09-14 13:25:00,74.1,74.14,74.07,74.13,34900.0,49.6222,49.649,49.6021,49.6423,34900.0
2010-09-14 13:30:00,74.13,74.15,74.1,74.11,26500.0,49.6423,49.6557,49.6222,49.6289,26500.0
2010-09-14 13:35:00,74.1,74.15,74.09,74.09,32800.0,49.6222,49.6557,49.6155,49.6155,32800.0
2010-09-14 13:40:00,74.1,74.15,74.09,74.11,32400.0,49.6222,49.6557,49.6155,49.6289,32400.0
2010-09-14 13:45:00,74.11,74.13,74.07,74.11,62000.0,49.6289,49.6423,49.6021,49.6289,62000.0
2010-09-14 13:50:00,74.1,74.12,74.07,74.09,21800.0,49.6222,49.6356,49.6021,49.6155,21800.0
2010-09-14 13:55:00,74.1,74.15,74.06,74.12,51600.0,49.6222,49.6557,49.5954,49.6356,51600.0
2010-09-14 14:00:00,74.13,74.15,74.11,74.15,30600.0,49.6423,49.6557,49.6289,49.6557,30600.0
2010-09-14 14:05:00,74.15,74.15,74.12,74.15,53600.0,49.6557,49.6557,49.6356,49.6557,53600.0
2010-09-14 14:10:00,74.15,74.15,74.09,74.11,84600.0,49.6557,49.6557,49.6155,49.6289,84600.0
2010-09-14 14:15:00,74.12,74.14,74.11,74.14,36300.0,49.6356,49.649,49.6289,49.649,36300.0
2010-09-14 14:20:00,74.14,74.16,74.13,74.16,86800.0,49.649,49.6624,49.6423,49.6624,86800.0
2010-09-14 14:25:00,74.16,74.16,74.07,74.07,58600.0,49.6624,49.6624,49.6021,49.6021,58600.0
2010-09-14 14:30:00,74.08,74.08,74.05,74.06,50500.0,49.6088,49.6088,49.5887,49.5954,50500.0
2010-09-14 14:35:00,74.07,74.1,74.06,74.08,85300.0,49.6021,49.6222,49.5954,49.6088,85300.0
2010-09-14 14:40:00,74.08,74.08,74.05,74.05,90400.0,49.6088,49.6088,49.5887,49.5887,90400.0
2010-09-14 14:45:00,74.05,74.06,74.0,74.01,57900.0,49.5887,49.5954,49.5552,49.5619,57900.0
2010-09-14 14:50:00,74.0,74.08,73.99,74.08,74000.0,49.5552,49.6088,49.5486,49.6088,74000.0
2010-09-14 14:55:00,74.08,74.09,74.06,74.06,45900.0,49.6088,49.6155,49.5954,49.5954,45900.0
2010-09-14 15:00:00,74.07,74.12,74.06,74.11,66300.0,49.6021,49.6356,49.5954,49.6289,66300.0
2010-09-14 15:05:00,74.11,74.14,74.1,74.14,85500.0,49.6289,49.649,49.6222,49.649,85500.0
2010-09-14 15:10:00,74.13,74.15,74.12,74.12,50000.0,49.6423,49.6557,49.6356,49.6356,50000.0
2010-09-14 15:15:00,74.12,74.12,74.08,74.08,64800.0,49.6356,49.6356,49.6088,49.6088,64800.0
2010-09-14 15:20:00,74.09,74.17,74.08,74.13,68300.0,49.6155,49.6691,49.6088,49.6423,68300.0
2010-09-14 15:25:00,74.13,74.14,74.11,74.11,54900.0,49.6423,49.649,49.6289,49.6289,54900.0
2010-09-14 15:30:00,74.11,74.13,74.07,74.1,103400.0,49.6289,49.6423,49.6021,49.6222,103400.0
2010-09-14 15:35:00,74.1,74.12,74.07,74.08,96600.0,49.6222,49.6356,49.6021,49.6088,96600.0
2010-09-14 15:40:00,74.07,74.09,74.02,74.04,168300.0,49.6021,49.6155,49.5686,49.582,168300.0
2010-09-14 15:45:00,74.04,74.07,73.97,74.0,214900.0,49.582,49.6021,49.5352,49.5552,214900.0
2010-09-14 15:50:00,74.0,74.01,73.93,73.98,191800.0,49.5552,49.5619,49.5084,49.5419,191800.0
2010-09-14 15:55:00,73.98,74.01,73.94,73.94,298500.0,49.5419,49.5619,49.5151,49.5151,298500.0
2010-09-15 09:30:00,73.72,73.93,73.72,73.72,147200.0,49.3677,49.5084,49.3677,49.3677,147200.0
2010-09-15 09:35:00,73.73,73.9,73.71,73.79,55700.0,49.3744,49.4883,49.361,49.4146,55700.0
2010-09-15 09:40:00,73.79,73.96,73.71,73.94,79200.0,49.4146,49.5285,49.361,49.5151,79200.0
2010-09-15 09:45:00,73.94,74.05,73.82,74.04,48100.0,49.5151,49.5887,49.4347,49.582,48100.0
2010-09-15 09:50:00,74.04,74.18,74.04,74.16,67600.0,49.582,49.6758,49.582,49.6624,67600.0
2010-09-15 09:55:00,74.16,74.29,74.15,74.29,69300.0,49.6624,49.7495,49.6557,49.7495,69300.0
2010-09-15 10:00:00,74.28,74.36,74.28,74.31,62300.0,49.7428,49.7963,49.7428,49.7628,62300.0
2010-09-15 10:05:00,74.32,74.38,74.3,74.37,56800.0,49.7695,49.8097,49.7561,49.803,56800.0
2010-09-15 10:10:00,74.38,74.48,74.37,74.48,63200.0,49.8097,49.8767,49.803,49.8767,63200.0
2010-09-15 10:15:00,74.49,74.55,74.49,74.55,66800.0,49.8834,49.9236,49.8834,49.9236,66800.0
2010-09-15 10:20:00,74.55,74.67,74.54,74.58,72200.0,49.9236,50.0039,49.9169,49.9437,72200.0
2010-09-15 10:25:00,74.57,74.61,74.47,74.47,45000.0,49.937,49.9637,49.87,49.87,45000.0
2010-09-15 10:30:00,74.47,74.54,74.46,74.47,41900.0,49.87,49.9169,49.8633,49.87,41900.0
2010-09-15 10:35:00,74.47,74.5,74.42,74.49,37300.0,49.87,49.8901,49.8365,49.8834,37300.0
2010-09-15 10:40:00,74.49,74.55,74.44,74.55,67600.0,49.8834,49.9236,49.8499,49.9236,67600.0
2010-09-15 10:45:00,74.55,74.58,74.51,74.52,35300.0,49.9236,49.9437,49.8968,49.9035,35300.0
2010-09-15 10:50:00,74.53,74.56,74.5,74.56,34600.0,49.9102,49.9303,49.8901,49.9303,34600.0
2010-09-15 10:55:00,74.58,74.61,74.56,74.59,69600.0,49.9437,49.9637,49.9303,49.9504,69600.0
2010-09-15 11:00:00,74.59,74.61,74.44,74.48,72300.0,49.9504,49.9637,49.8499,49.8767,72300.0
2010-09-15 11:05:00,74.48,74.49,74.39,74.41,43400.0,49.8767,49.8834,49.8164,49.8298,43400.0
2010-09-15 11:10:00,74.41,74.49,74.4,74.49,27600.0,49.8298,49.8834,49.8231,49.8834,27600.0
2010-09-15 11:15:00,74.47,74.54,74.46,74.5,65700.0,49.87,49.9169,49.8633,49.8901,65700.0
2010-09-15 11:20:00,74.5,74.58,74.48,74.52,44900.0,49.8901,49.9437,49.8767,49.9035,44900.0
2010-09-15 11:25:00,74.52,74.55,74.52,74.54,21000.0,49.9035,49.9236,49.9035,49.9169,21000.0
2010-09-15 11:30:00,74.55,74.56,74.51,74.56,41000.0,49.9236,49.9303,49.8968,49.9303,41000.0
2010-09-15 11:35:00,74.56,74.62,74.5,74.5,70000.0,49.9303,49.9704,49.8901,49.8901,70000.0
2010-09-15 11:40:00,74.51,74.57,74.5,74.57,16600.0,49.8968,49.937,49.8901,49.937,16600.0
2010-09-15 11:45:00,74.57,74.57,74.5,74.51,32300.0,49.937,49.937,49.8901,49.8968,32300.0
2010-09-15 11:50:00,74.52,74.56,74.5,74.56,48100.0,49.9035,49.9303,49.8901,49.9303,48100.0
2010-09-15 11:55:00,74.56,74.59,74.54,74.57,27700.0,49.9303,49.9504,49.9169,49.937,27700.0
2010-09-15 12:00:00,74.58,74.62,74.57,74.59,40900.0,49.9437,49.9704,49.937,49.9504,40900.0
2010-09-15 12:05:00,74.6,74.61,74.54,74.55,31800.0,49.957,49.9637,49.9169,49.9236,31800.0
2010-09-15 12:10:00,74.54,74.61,74.54,74.6,29500.0,49.9169,49.9637,49.9169,49.957,29500.0
2010-09-15 12:15:00,74.59,74.59,74.53,74.54,21400.0,49.9504,49.9504,49.9102,49.9169,21400.0
2010-09-15 12:20:00,74.55,74.56,74.53,74.55,14400.0,49.9236,49.9303,49.9102,49.9236,14400.0
2010-09-15 12:25:00,74.56,74.62,74.56,74.62,28100.0,49.9303,49.9704,49.9303,49.9704,28100.0
2010-09-15 12:30:00,74.61,74.61,74.58,74.59,38900.0,49.9637,49.9637,49.9437,49.9504,38900.0
2010-09-15 12:35:00,74.59,74.62,74.59,74.6,44000.0,49.9504,49.9704,49.9504,49.957,44000.0
2010-09-15 12:40:00,74.59,74.62,74.58,74.58,30700.0,49.9504,49.9704,49.9437,49.9437,30700.0
2010-09-15 12:45:00,74.58,74.63,74.57,74.63,37200.0,49.9437,49.9771,49.937,49.9771,37200.0
2010-09-15 12:50:00,74.63,74.63,74.57,74.59,16600.0,49.9771,49.9771,49.937,49.9504,16600.0
2010-09-15 12:55:00,74.59,74.64,74.59,74.6,21300.0,49.9504,49.9838,49.9504,49.957,21300.0
2010-09-15 13:00:00,74.6,74.65,74.59,74.65,27800.0,49.957,49.9905,49.9504,49.9905,27800.0
2010-09-15 13:05:00,74.64,74.65,74.62,74.64,25200.0,49.9838,49.9905,49.9704,49.9838,25200.0
2010-09-15 13:10:00,74.63,74.65,74.62,74.64,14100.0,49.9771,49.9905,49.9704,49.9838,14100.0
2010-09-15 13:15:00,74.64,74.73,74.62,74.72,62400.0,49.9838,50.0441,49.9704,50.0374,62400.0
2010-09-15 13:20:00,74.72,74.73,74.65,74.65,20100.0,50.0374,50.0441,49.9905,49.9905,20100.0
2010-09-15 13:25:00,74.65,74.69,74.64,74.66,28800.0,49.9905,50.0173,49.9838,49.9972,28800.0
2010-09-15 13:30:00,74.66,74.68,74.63,74.67,18000.0,49.9972,50.0106,49.9771,50.0039,18000.0
2010-09-15 13:35:00,74.68,74.69,74.64,74.64,18700.0,50.0106,50.0173,49.9838,49.9838,18700.0
2010-09-15 13:40:00,74.63,74.68,74.63,74.68,22600.0,49.9771,50.0106,49.9771,50.0106,22600.0
2010-09-15 13:45:00,74.67,74.7,74.67,74.68,51900.0,50.0039,50.024,50.0039,50.0106,51900.0
2010-09-15 13:50:00,74.68,74.7,74.65,74.68,31000.0,50.0106,50.024,49.9905,50.0106,31000.0
2010-09-15 13:55:00,74.68,74.69,74.66,74.68,35600.0,50.0106,50.0173,49.9972,50.0106,35600.0
2010-09-15 14:00:00,74.68,74.69,74.66,74.68,42000.0,50.0106,50.0173,49.9972,50.0106,42000.0
2010-09-15 14:05:00,74.68,74.69,74.65,74.65,27500.0,50.0106,50.0173,49.9905,49.9905,27500.0
2010-09-15 14:10:00,74.65,74.66,74.63,74.64,25900.0,49.9905,49.9972,49.9771,49.9838,25900.0
2010-09-15 14:15:00,74.65,74.65,74.57,74.59,39900.0,49.9905,49.9905,49.937,49.9504,39900.0
2010-09-15 14:20:00,74.58,74.61,74.58,74.59,29200.0,49.9437,49.9637,49.9437,49.9504,29200.0
2010-09-15 14:25:00,74.59,74.67,74.59,74.65,79500.0,49.9504,50.0039,49.9504,49.9905,79500.0
2010-09-15 14:30:00,74.65,74.66,74.6,74.6,60900.0,49.9905,49.9972,49.957,49.957,60900.0
2010-09-15 14:35:00,74.6,74.63,74.6,74.62,16200.0,49.957,49.9771,49.957,49.9704,16200.0
2010-09-15 14:40:00,74.63,74.63,74.55,74.56,29500.0,49.9771,49.9771,49.9236,49.9303,29500.0
2010-09-15 14:45:00,74.56,74.61,74.56,74.58,23000.0,49.9303,49.9637,49.9303,49.9437,23000.0
2010-09-15 14:50:00,74.58,74.65,74.57,74.63,35400.0,49.9437,49.9905,49.937,49.9771,35400.0
2010-09-15 14:55:00,74.63,74.66,74.6,74.6,28200.0,49.9771,49.9972,49.957,49.957,28200.0
2010-09-15 15:00:00,74.6,74.62,74.58,74.59,42800.0,49.957,49.9704,49.9437,49.9504,42800.0
2010-09-15 15:05:00,74.59,74.61,74.58,74.6,47500.0,49.9504,49.9637,49.9437,49.957,47500.0
2010-09-15 15:10:00,74.6,74.66,74.59,74.66,69400.0,49.957,49.9972,49.9504,49.9972,69400.0
2010-09-15 15:15:00,74.66,74.68,74.62,74.65,71000.0,49.9972,50.0106,49.9704,49.9905,71000.0
2010-09-15 15:20:00,74.65,74.72,74.63,74.7,59300.0,49.9905,50.0374,49.9771,50.024,59300.0
2010-09-15 15:25:00,74.69,74.79,74.69,74.77,63700.0,50.0173,50.0843,50.0173,50.0709,63700.0
2010-09-15 15:30:00,74.78,74.83,74.76,74.77,89500.0,50.0776,50.1111,50.0642,50.0709,89500.0
2010-09-15 15:35:00,74.77,74.8,74.75,74.8,99800.0,50.0709,50.091,50.0575,50.091,99800.0
2010-09-15 15:40:00,74.8,74.8,74.71,74.71,139400.0,50.091,50.091,50.0307,50.0307,139400.0
2010-09-15 15:45:00,74.71,74.78,74.69,74.78,144300.0,50.0307,50.0776,50.0173,50.0776,144300.0
2010-09-15 15:50:00,74.76,74.82,74.75,74.8,115700.0,50.0642,50.1044,50.0575,50.091,115700.0
2010-09-15 15:55:00,74.79,74.8,74.67,74.72,263100.0,50.0843,50.091,50.0039,50.0374,263100.0
2010-09-16 09:30:00,74.62,74.69,74.51,74.54,139800.0,49.9704,50.0173,49.8968,49.9169,139800.0
2010-09-16 09:35:00,74.56,74.71,74.51,74.7,84700.0,49.9303,50.0307,49.8968,50.024,84700.0
2010-09-16 09:40:00,74.71,74.72,74.5,74.52,88500.0,50.0307,50.0374,49.8901,49.9035,88500.0
2010-09-16 09:45:00,74.52,74.63,74.46,74.53,85800.0,49.9035,49.9771,49.8633,49.9102,85800.0
2010-09-16 09:50:00,74.54,74.69,74.54,74.62,87200.0,49.9169,50.0173,49.9169,49.9704,87200.0
2010-09-16 09:55:00,74.61,74.61,74.5,74.5,61200.0,49.9637,49.9637,49.8901,49.8901,61200.0
2010-09-16 10:00:00,74.5,74.5,74.35,74.44,123400.0,49.8901,49.8901,49.7896,49.8499,123400.0
2010-09-16 10:05:00,74.45,74.64,74.4,74.63,87700.0,49.8566,49.9838,49.8231,49.9771,87700.0
2010-09-16 10:10:00,74.63,74.69,74.61,74.65,88800.0,49.9771,50.0173,49.9637,49.9905,88800.0
2010-09-16 10:15:00,74.64,74.65,74.54,74.61,58500.0,49.9838,49.9905,49.9169,49.9637,58500.0
2010-09-16 10:20:00,74.61,74.7,74.58,74.67,56400.0,49.9637,50.024,49.9437,50.0039,56400.0
2010-09-16 10:25:00,74.67,74.75,74.65,74.71,95600.0,50.0039,50.0575,49.9905,50.0307,95600.0
2010-09-16 10:30:00,74.71,74.71,74.57,74.64,56800.0,50.0307,50.0307,49.937,49.9838,56800.0
2010-09-16 10:35:00,74.63,74.74,74.63,74.66,70800.0,49.9771,50.0508,49.9771,49.9972,70800.0
2010-09-16 10:40:00,74.67,74.76,74.64,74.75,59100.0,50.0039,50.0642,49.9838,50.0575,59100.0
2010-09-16 10:45:00,74.75,74.87,74.75,74.81,70900.0,50.0575,50.1379,50.0575,50.0977,70900.0
2010-09-16 10:50:00,74.81,74.9,74.8,74.81,58700.0,50.0977,50.1579,50.091,50.0977,58700.0
2010-09-16 10:55:00,74.81,74.84,74.78,74.79,26700.0,50.0977,50.1178,50.0776,50.0843,26700.0
2010-09-16 11:00:00,74.78,74.84,74.76,74.84,39500.0,50.0776,50.1178,50.0642,50.1178,39500.0
2010-09-16 11:05:00,74.83,74.85,74.76,74.76,52000.0,50.1111,50.1245,50.0642,50.0642,52000.0
2010-09-16 11:10:00,74.76,74.8,74.72,74.8,32400.0,50.0642,50.091,50.0374,50.091,32400.0
2010-09-16 11:15:00,74.8,74.86,74.8,74.83,34400.0,50.091,50.1312,50.091,50.1111,34400.0
2010-09-16 11:20:00,74.83,74.87,74.8,74.83,68100.0,50.1111,50.1379,50.091,50.1111,68100.0
2010-09-16 11:25:00,74.84,74.85,74.77,74.79,92200.0,50.1178,50.1245,50.0709,50.0843,92200.0
2010-09-16 11:30:00,74.79,74.81,74.71,74.74,95500.0,50.0843,50.0977,50.0307,50.0508,95500.0
2010-09-16 11:35:00,74.73,74.75,74.66,74.67,91300.0,50.0441,50.0575,49.9972,50.0039,91300.0
2010-09-16 11:40:00,74.65,74.66,74.59,74.62,82000.0,49.9905,49.9972,49.9504,49.9704,82000.0
2010-09-16 11:45:00,74.61,74.63,74.58,74.59,27100.0,49.9637,49.9771,49.9437,49.9504,27100.0
2010-09-16 11:50:00,74.59,74.59,74.56,74.58,33600.0,49.9504,49.9504,49.9303,49.9437,33600.0
2010-09-16 11:55:00,74.57,74.64,74.57,74.64,25200.0,49.937,49.9838,49.937,49.9838,25200.0
2010-09-16 12:00:00,74.64,74.65,74.6,74.61,64100.0,49.9838,49.9905,49.957,49.9637,64100.0
2010-09-16 12:05:00,74.61,74.63,74.58,74.59,28000.0,49.9637,49.9771,49.9437,49.9504,28000.0
2010-09-16 12:10:00,74.58,74.62,74.56,74.62,38300.0,49.9437,49.9704,49.9303,49.9704,38300.0
2010-09-16 12:15:00,74.62,74.66,74.61,74.63,31200.0,49.9704,49.9972,49.9637,49.9771,31200.0
2010-09-16 12:20:00,74.63,74.67,74.62,74.65,22100.0,49.9771,50.0039,49.9704,49.9905,22100.0
2010-09-16 12:25:00,74.65,74.72,74.64,74.69,65000.0,49.9905,50.0374,49.9838,50.0173,65000.0
2010-09-16 12:30:00,74.68,74.69,74.64,74.64,41800.0,50.0106,50.0173,49.9838,49.9838,41800.0
2010-09-16 12:35:00,74.64,74.65,74.62,74.62,30100.0,49.9838,49.9905,49.9704,49.9704,30100.0
2010-09-16 12:40:00,74.63,74.7,74.62,74.7,62800.0,49.9771,50.024,49.9704,50.024,62800.0
2010-09-16 12:45:00,74.7,74.75,74.69,74.75,24300.0,50.024,50.0575,50.0173,50.0575,24300.0
2010-09-16 12:50:00,74.75,74.77,74.74,74.75,16900.0,50.0575,50.0709,50.0508,50.0575,16900.0
2010-09-16 12:55:00,74.74,74.77,74.71,74.74,58300.0,50.0508,50.0709,50.0307,50.0508,58300.0
2010-09-16 13:00:00,74.74,74.74,74.7,74.7,29600.0,50.0508,50.0508,50.024,50.024,29600.0
2010-09-16 13:05:00,74.7,74.72,74.69,74.71,35700.0,50.024,50.0374,50.0173,50.0307,35700.0
2010-09-16 13:10:00,74.71,74.74,74.69,74.7,35000.0,50.0307,50.0508,50.0173,50.024,35000.0
2010-09-16 13:15:00,74.71,74.75,74.69,74.75,67700.0,50.0307,50.0575,50.0173,50.0575,67700.0
2010-09-16 13:20:00,74.75,74.77,74.69,74.75,43700.0,50.0575,50.0709,50.0173,50.0575,43700.0
2010-09-16 13:25:00,74.75,74.75,74.71,74.74,42300.0,50.0575,50.0575,50.0307,50.0508,42300.0
2010-09-16 13:30:00,74.74,74.78,74.74,74.77,34700.0,50.0508,50.0776,50.0508,50.0709,34700.0
2010-09-16 13:35:00,74.77,74.79,74.72,74.72,35600.0,50.0709,50.0843,50.0374,50.0374,35600.0
2010-09-16 13:40:00,74.72,74.78,74.72,74.77,19300.0,50.0374,50.0776,50.0374,50.0709,19300.0
2010-09-16 13:45:00,74.77,74.78,74.75,74.77,35300.0,50.0709,50.0776,50.0575,50.0709,35300.0
2010-09-16 13:50:00,74.77,74.77,74.72,74.72,26300.0,50.0709,50.0709,50.0374,50.0374,26300.0
2010-09-16 13:55:00,74.72,74.76,74.7,74.74,16200.0,50.0374,50.0642,50.024,50.0508,16200.0
2010-09-16 14:00:00,74.74,74.81,74.74,74.77,42400.0,50.0508,50.0977,50.0508,50.0709,42400.0
2010-09-16 14:05:00,74.77,74.79,74.76,74.78,15900.0,50.0709,50.0843,50.0642,50.0776,15900.0
2010-09-16 14:10:00,74.78,74.81,74.78,74.81,18700.0,50.0776,50.0977,50.0776,50.0977,18700.0
2010-09-16 14:15:00,74.82,74.83,74.78,74.79,27700.0,50.1044,50.1111,50.0776,50.0843,27700.0
2010-09-16 14:20:00,74.78,74.79,74.77,74.78,29000.0,50.0776,50.0843,50.0709,50.0776,29000.0
2010-09-16 14:25:00,74.78,74.84,74.78,74.81,103200.0,50.0776,50.1178,50.0776,50.0977,103200.0
2010-09-16 14:30:00,74.81,74.82,74.79,74.81,21200.0,50.0977,50.1044,50.0843,50.0977,21200.0
2010-09-16 14:35:00,74.81,74.83,74.77,74.77,22300.0,50.0977,50.1111,50.0709,50.0709,22300.0
2010-09-16 14:40:00,74.78,74.81,74.76,74.78,44200.0,50.0776,50.0977,50.0642,50.0776,44200.0
2010-09-16 14:45:00,74.78,74.83,74.78,74.83,34900.0,50.0776,50.1111,50.0776,50.1111,34900.0
2010-09-16 14:50:00,74.83,74.84,74.8,74.82,33400.0,50.1111,50.1178,50.091,50.1044,33400.0
2010-09-16 14:55:00,74.83,74.84,74.8,74.8,25300.0,50.1111,50.1178,50.091,50.091,25300.0
2010-09-16 15:00:00,74.81,74.84,74.8,74.84,30300.0,50.0977,50.1178,50.091,50.1178,30300.0
2010-09-16 15:05:00,74.83,74.86,74.8,74.8,89200.0,50.1111,50.1312,50.091,50.091,89200.0
2010-09-16 15:10:00,74.81,74.82,74.78,74.78,27800.0,50.0977,50.1044,50.0776,50.0776,27800.0
2010-09-16 15:15:00,74.79,74.81,74.78,74.79,85100.0,50.0843,50.0977,50.0776,50.0843,85100.0
2010-09-16 15:20:00,74.8,74.81,74.74,74.79,61000.0,50.091,50.0977,50.0508,50.0843,61000.0
2010-09-16 15:25:00,74.8,74.81,74.79,74.79,77800.0,50.091,50.0977,50.0843,50.0843,77800.0
2010-09-16 15:30:00,74.79,74.83,74.79,74.81,99700.0,50.0843,50.1111,50.0843,50.0977,99700.0
2010-09-16 15:35:00,74.8,74.82,74.78,74.81,72700.0,50.091,50.1044,50.0776,50.0977,72700.0
2010-09-16 15:40:00,74.8,74.83,74.8,74.81,62800.0,50.091,50.1111,50.091,50.0977,62800.0
2010-09-16 15:45:00,74.8,74.81,74.77,74.8,104100.0,50.091,50.0977,50.0709,50.091,104100.0
2010-09-16 15:50:00,74.8,74.83,74.79,74.79,123700.0,50.091,50.1111,50.0843,50.0843,123700.0
2010-09-16 15:55:00,74.79,74.83,74.78,74.83,217500.0,50.0843,50.1111,50.0776,50.1111,217500.0
2010-09-17 09:30:00,74.6,74.79,74.33,74.41,2218600.0,49.957,50.0843,49.7762,49.8298,2218600.0
2010-09-17 09:35:00,74.42,74.69,74.42,74.45,135600.0,49.8365,50.0173,49.8365,49.8566,135600.0
2010-09-17 09:40:00,74.45,74.47,74.35,74.38,83500.0,49.8566,49.87,49.7896,49.8097,83500.0
2010-09-17 09:45:00,74.38,74.51,74.37,74.5,72900.0,49.8097,49.8968,49.803,49.8901,72900.0
2010-09-17 09:50:00,74.5,74.51,74.22,74.22,133700.0,49.8901,49.8968,49.7026,49.7026,133700.0
2010-09-17 09:55:00,74.21,74.3,74.13,74.15,127000.0,49.6959,49.7561,49.6423,49.6557,127000.0
2010-09-17 10:00:00,74.15,74.28,74.14,74.24,133700.0,49.6557,49.7428,49.649,49.716,133700.0
2010-09-17 10:05:00,74.25,74.32,74.21,74.25,68000.0,49.7227,49.7695,49.6959,49.7227,68000.0
2010-09-17 10:10:00,74.26,74.26,74.15,74.2,66400.0,49.7294,49.7294,49.6557,49.6892,66400.0
2010-09-17 10:15:00,74.21,74.32,74.19,74.3,52100.0,49.6959,49.7695,49.6825,49.7561,52100.0
2010-09-17 10:20:00,74.3,74.37,74.27,74.27,58300.0,49.7561,49.803,49.7361,49.7361,58300.0
2010-09-17 10:25:00,74.27,74.32,74.26,74.28,79000.0,49.7361,49.7695,49.7294,49.7428,79000.0
2010-09-17 10:30:00,74.28,74.28,74.17,74.21,74900.0,49.7428,49.7428,49.6691,49.6959,74900.0
2010-09-17 10:35:00,74.22,74.29,74.21,74.27,35100.0,49.7026,49.7495,49.6959,49.7361,35100.0
2010-09-17 10:40:00,74.28,74.35,74.26,74.35,40800.0,49.7428,49.7896,49.7294,49.7896,40800.0
2010-09-17 10:45:00,74.35,74.36,74.3,74.32,49900.0,49.7896,49.7963,49.7561,49.7695,49900.0
2010-09-17 10:50:00,74.32,74.45,74.32,74.44,62700.0,49.7695,49.8566,49.7695,49.8499,62700.0
2010-09-17 10:55:00,74.44,74.5,74.44,74.49,55700.0,49.8499,49.8901,49.8499,49.8834,55700.0
2010-09-17 11:00:00,74.5,74.56,74.49,74.52,26100.0,49.8901,49.9303,49.8834,49.9035,26100.0
2010-09-17 11:05:00,74.52,74.63,74.52,74.58,45700.0,49.9035,49.9771,49.9035,49.9437,45700.0
2010-09-17 11:10:00,74.58,74.59,74.54,74.55,34800.0,49.9437,49.9504,49.9169,49.9236,34800.0
2010-09-17 11:15:00,74.55,74.56,74.5,74.55,67800.0,49.9236,49.9303,49.8901,49.9236,67800.0
2010-09-17 11:20:00,74.55,74.55,74.47,74.47,72900.0,49.9236,49.9236,49.87,49.87,72900.0
2010-09-17 11:25:00,74.47,74.47,74.43,74.46,50100.0,49.87,49.87,49.8432,49.8633,50100.0
2010-09-17 11:30:00,74.47,74.47,74.44,74.45,56600.0,49.87,49.87,49.8499,49.8566,56600.0
2010-09-17 11:35:00,74.44,74.45,74.39,74.39,63700.0,49.8499,49.8566,49.8164,49.8164,63700.0
2010-09-17 11:40:00,74.39,74.45,74.37,74.39,234300.0,49.8164,49.8566,49.803,49.8164,234300.0
2010-09-17 11:45:00,74.39,74.43,74.38,74.41,86500.0,49.8164,49.8432,49.8097,49.8298,86500.0
2010-09-17 11:50:00,74.41,74.48,74.39,74.47,36900.0,49.8298,49.8767,49.8164,49.87,36900.0
2010-09-17 11:55:00,74.47,74.49,74.4,74.41,34900.0,49.87,49.8834,49.8231,49.8298,34900.0
2010-09-17 12:00:00,74.42,74.46,74.41,74.44,23700.0,49.8365,49.8633,49.8298,49.8499,23700.0
2010-09-17 12:05:00,74.44,74.45,74.42,74.45,17800.0,49.8499,49.8566,49.8365,49.8566,17800.0
2010-09-17 12:10:00,74.45,74.48,74.44,74.45,30500.0,49.8566,49.8767,49.8499,49.8566,30500.0
2010-09-17 12:15:00,74.44,74.45,74.44,74.44,21000.0,49.8499,49.8566,49.8499,49.8499,21000.0
2010-09-17 12:20:00,74.45,74.45,74.42,74.42,30400.0,49.8566,49.8566,49.8365,49.8365,30400.0
2010-09-17 12:25:00,74.42,74.44,74.4,74.44,25700.0,49.8365,49.8499,49.8231,49.8499,25700.0
2010-09-17 12:30:00,74.45,74.49,74.43,74.43,57800.0,49.8566,49.8834,49.8432,49.8432,57800.0
2010-09-17 12:35:00,74.44,74.46,74.43,74.46,29300.0,49.8499,49.8633,49.8432,49.8633,29300.0
2010-09-17 12:40:00,74.45,74.46,74.37,74.39,47000.0,49.8566,49.8633,49.803,49.8164,47000.0
2010-09-17 12:45:00,74.38,74.39,74.3,74.33,36800.0,49.8097,49.8164,49.7561,49.7762,36800.0
2010-09-17 12:50:00,74.33,74.39,74.27,74.27,47100.0,49.7762,49.8164,49.7361,49.7361,47100.0
2010-09-17 12:55:00,74.28,74.28,74.23,74.23,30900.0,49.7428,49.7428,49.7093,49.7093,30900.0
2010-09-17 13:00:00,74.24,74.25,74.23,74.24,33000.0,49.716,49.7227,49.7093,49.716,33000.0
2010-09-17 13:05:00,74.23,74.24,74.2,74.2,53900.0,49.7093,49.716,49.6892,49.6892,53900.0
2010-09-17 13:10:00,74.2,74.23,74.18,74.23,21600.0,49.6892,49.7093,49.6758,49.7093,21600.0
2010-09-17 13:15:00,74.22,74.23,74.17,74.19,27900.0,49.7026,49.7093,49.6691,49.6825,27900.0
2010-09-17 13:20:00,74.19,74.23,74.19,74.22,18500.0,49.6825,49.7093,49.6825,49.7026,18500.0
2010-09-17 13:25:00,74.22,74.36,74.21,74.35,43200.0,49.7026,49.7963,49.6959,49.7896,43200.0
2010-09-17 13:30:00,74.35,74.45,74.35,74.45,36400.0,49.7896,49.8566,49.7896,49.8566,36400.0
2010-09-17 13:35:00,74.46,74.48,74.45,74.48,26000.0,49.8633,49.8767,49.8566,49.8767,26000.0
2010-09-17 13:40:00,74.48,74.51,74.43,74.43,46600.0,49.8767,49.8968,49.8432,49.8432,46600.0
2010-09-17 13:45:00,74.43,74.54,74.43,74.54,37000.0,49.8432,49.9169,49.8432,49.9169,37000.0
2010-09-17 13:50:00,74.54,74.54,74.44,74.44,35400.0,49.9169,49.9169,49.8499,49.8499,35400.0
2010-09-17 13:55:00,74.45,74.45,74.37,74.37,88500.0,49.8566,49.8566,49.803,49.803,88500.0
2010-09-17 14:00:00,74.38,74.42,74.35,74.42,118100.0,49.8097,49.8365,49.7896,49.8365,118100.0
2010-09-17 14:05:00,74.42,74.42,74.35,74.39,65600.0,49.8365,49.8365,49.7896,49.8164,65600.0
2010-09-17 14:10:00,74.4,74.45,74.39,74.43,41700.0,49.8231,49.8566,49.8164,49.8432,41700.0
2010-09-17 14:15:00,74.44,74.44,74.37,74.38,37300.0,49.8499,49.8499,49.803,49.8097,37300.0
2010-09-17 14:20:00,74.39,74.39,74.35,74.36,37700.0,49.8164,49.8164,49.7896,49.7963,37700.0
2010-09-17 14:25:00,74.35,74.43,74.31,74.42,41400.0,49.7896,49.8432,49.7628,49.8365,41400.0
2010-09-17 14:30:00,74.42,74.5,74.41,74.49,41000.0,49.8365,49.8901,49.8298,49.8834,41000.0
2010-09-17 14:35:00,74.5,74.52,74.48,74.48,38400.0,49.8901,49.9035,49.8767,49.8767,38400.0
2010-09-17 14:40:00,74.49,74.51,74.48,74.5,55400.0,49.8834,49.8968,49.8767,49.8901,55400.0
2010-09-17 14:45:00,74.49,74.5,74.44,74.44,39700.0,49.8834,49.8901,49.8499,49.8499,39700.0
2010-09-17 14:50:00,74.44,74.47,74.44,74.47,26400.0,49.8499,49.87,49.8499,49.87,26400.0
2010-09-17 14:55:00,74.46,74.48,74.42,74.43,49900.0,49.8633,49.8767,49.8365,49.8432,49900.0
2010-09-17 15:00:00,74.42,74.43,74.37,74.37,43100.0,49.8365,49.8432,49.803,49.803,43100.0
2010-09-17 15:05:00,74.36,74.37,74.27,74.27,59900.0,49.7963,49.803,49.7361,49.7361,59900.0
2010-09-17 15:10:00,74.28,74.29,74.22,74.22,41900.0,49.7428,49.7495,49.7026,49.7026,41900.0
2010-09-17 15:15:00,74.22,74.26,74.21,74.22,42600.0,49.7026,49.7294,49.6959,49.7026,42600.0
2010-09-17 15:20:00,74.23,74.23,74.2,74.21,81900.0,49.7093,49.7093,49.6892,49.6959,81900.0
2010-09-17 15:25:00,74.21,74.21,74.16,74.16,82900.0,49.6959,49.6959,49.6624,49.6624,82900.0
2010-09-17 15:30:00,74.16,74.25,74.16,74.25,67100.0,49.6624,49.7227,49.6624,49.7227,67100.0
2010-09-17 15:35:00,74.25,74.26,74.19,74.19,83700.0,49.7227,49.7294,49.6825,49.6825,83700.0
2010-09-17 15:40:00,74.2,74.34,74.18,74.34,88400.0,49.6892,49.7829,49.6758,49.7829,88400.0
2010-09-17 15:45:00,74.35,74.35,74.28,74.3,95300.0,49.7896,49.7896,49.7428,49.7561,95300.0
2010-09-17 15:50:00,74.3,74.33,74.3,74.32,97800.0,49.7561,49.7762,49.7561,49.7695,97800.0
2010-09-17 15:55:00,74.32,74.33,74.27,74.28,256000.0,49.7695,49.7762,49.7361,49.7428,256000.0
2010-09-20 09:30:00,74.32,74.49,74.3,74.47,115900.0,49.7695,49.8834,49.7561,49.87,115900.0
2010-09-20 09:35:00,74.47,74.58,74.39,74.45,61800.0,49.87,49.9437,49.8164,49.8566,61800.0
2010-09-20 09:40:00,74.47,74.47,74.34,74.35,61800.0,49.87,49.87,49.7829,49.7896,61800.0
2010-09-20 09:45:00,74.35,74.41,74.3,74.34,87900.0,49.7896,49.8298,49.7561,49.7829,87900.0
2010-09-20 09:50:00,74.35,74.46,74.35,74.44,46500.0,49.7896,49.8633,49.7896,49.8499,46500.0
2010-09-20 09:55:00,74.43,74.49,74.43,74.43,37000.0,49.8432,49.8834,49.8432,49.8432,37000.0
2010-09-20 10:00:00,74.45,74.62,74.37,74.61,64800.0,49.8566,49.9704,49.803,49.9637,64800.0
2010-09-20 10:05:00,74.6,74.74,74.57,74.73,68700.0,49.957,50.0508,49.937,50.0441,68700.0
2010-09-20 10:10:00,74.73,74.83,74.72,74.78,50300.0,50.0441,50.1111,50.0374,50.0776,50300.0
2010-09-20 10:15:00,74.79,74.92,74.78,74.92,76800.0,50.0843,50.1713,50.0776,50.1713,76800.0
2010-09-20 10:20:00,74.91,74.99,74.87,74.91,100400.0,50.1646,50.2182,50.1379,50.1646,100400.0
2010-09-20 10:25:00,74.91,74.96,74.89,74.94,30000.0,50.1646,50.1981,50.1513,50.1847,30000.0
2010-09-20 10:30:00,74.94,74.98,74.89,74.91,54300.0,50.1847,50.2115,50.1513,50.1646,54300.0
2010-09-20 10:35:00,74.91,75.0,74.89,74.99,46100.0,50.1646,50.2249,50.1513,50.2182,46100.0
2010-09-20 10:40:00,74.99,75.0,74.93,74.98,58300.0,50.2182,50.2249,50.178,50.2115,58300.0
2010-09-20 10:45:00,74.97,75.09,74.96,75.08,69100.0,50.2048,50.2852,50.1981,50.2785,69100.0
2010-09-20 10:50:00,75.08,75.1,75.03,75.06,53000.0,50.2785,50.2919,50.245,50.2651,53000.0
2010-09-20 10:55:00,75.06,75.2,75.04,75.13,50800.0,50.2651,50.3588,50.2517,50.312,50800.0
2010-09-20 11:00:00,75.14,75.16,75.1,75.13,43500.0,50.3187,50.3321,50.2919,50.312,43500.0
2010-09-20 11:05:00,75.13,75.25,75.13,75.2,46700.0,50.312,50.3923,50.312,50.3588,46700.0
2010-09-20 11:10:00,75.21,75.22,75.16,75.16,25200.0,50.3655,50.3722,50.3321,50.3321,25200.0
2010-09-20 11:15:00,75.15,75.25,75.15,75.22,39300.0,50.3254,50.3923,50.3254,50.3722,39300.0
2010-09-20 11:20:00,75.23,75.23,75.17,75.18,35700.0,50.3789,50.3789,50.3388,50.3455,35700.0
2010-09-20 11:25:00,75.18,75.18,75.1,75.11,27400.0,50.3455,50.3455,50.2919,50.2986,27400.0
2010-09-20 11:30:00,75.11,75.19,75.11,75.13,36700.0,50.2986,50.3522,50.2986,50.312,36700.0
2010-09-20 11:35:00,75.13,75.13,75.08,75.08,32900.0,50.312,50.312,50.2785,50.2785,32900.0
2010-09-20 11:40:00,75.08,75.08,75.0,75.03,38300.0,50.2785,50.2785,50.2249,50.245,38300.0
2010-09-20 11:45:00,75.03,75.03,75.0,75.02,20600.0,50.245,50.245,50.2249,50.2383,20600.0
2010-09-20 11:50:00,75.02,75.06,75.01,75.01,23400.0,50.2383,50.2651,50.2316,50.2316,23400.0
2010-09-20 11:55:00,75.02,75.06,75.0,75.03,61000.0,50.2383,50.2651,50.2249,50.245,61000.0
2010-09-20 12:00:00,75.03,75.03,74.98,74.99,27400.0,50.245,50.245,50.2115,50.2182,27400.0
2010-09-20 12:05:00,74.98,75.0,74.96,74.97,37500.0,50.2115,50.2249,50.1981,50.2048,37500.0
2010-09-20 12:10:00,74.96,74.99,74.94,74.96,61700.0,50.1981,50.2182,50.1847,50.1981,61700.0
2010-09-20 12:15:00,74.96,74.97,74.94,74.96,28800.0,50.1981,50.2048,50.1847,50.1981,28800.0
2010-09-20 12:20:00,74.96,74.97,74.94,74.96,29900.0,50.1981,50.2048,50.1847,50.1981,29900.0
2010-09-20 12:25:00,74.96,74.99,74.95,74.97,24500.0,50.1981,50.2182,50.1914,50.2048,24500.0
2010-09-20 12:30:00,74.97,74.98,74.91,74.94,56700.0,50.2048,50.2115,50.1646,50.1847,56700.0
2010-09-20 12:35:00,74.95,74.97,74.94,74.96,44000.0,50.1914,50.2048,50.1847,50.1981,44000.0
2010-09-20 12:40:00,74.96,74.99,74.93,74.99,17000.0,50.1981,50.2182,50.178,50.2182,17000.0
2010-09-20 12:45:00,74.99,75.0,74.96,74.96,21900.0,50.2182,50.2249,50.1981,50.1981,21900.0
2010-09-20 12:50:00,74.96,75.0,74.93,74.97,28800.0,50.1981,50.2249,50.178,50.2048,28800.0
2010-09-20 12:55:00,74.97,75.0,74.94,75.0,26700.0,50.2048,50.2249,50.1847,50.2249,26700.0
2010-09-20 13:00:00,75.0,75.0,74.98,74.98,17300.0,50.2249,50.2249,50.2115,50.2115,17300.0
2010-09-20 13:05:00,74.99,75.0,74.95,74.96,24200.0,50.2182,50.2249,50.1914,50.1981,24200.0
2010-09-20 13:10:00,74.95,75.0,74.92,74.93,34500.0,50.1914,50.2249,50.1713,50.178,34500.0
2010-09-20 13:15:00,74.93,74.99,74.93,74.98,16400.0,50.178,50.2182,50.178,50.2115,16400.0
2010-09-20 13:20:00,74.98,75.0,74.94,75.0,28800.0,50.2115,50.2249,50.1847,50.2249,28800.0
2010-09-20 13:25:00,74.99,75.0,74.94,74.95,34600.0,50.2182,50.2249,50.1847,50.1914,34600.0
2010-09-20 13:30:00,74.95,74.96,74.89,74.9,32000.0,50.1914,50.1981,50.1513,50.1579,32000.0
2010-09-20 13:35:00,74.89,74.98,74.89,74.98,37300.0,50.1513,50.2115,50.1513,50.2115,37300.0
2010-09-20 13:40:00,74.97,75.0,74.97,74.99,25100.0,50.2048,50.2249,50.2048,50.2182,25100.0
2010-09-20 13:45:00,74.99,75.0,74.97,74.97,18500.0,50.2182,50.2249,50.2048,50.2048,18500.0
2010-09-20 13:50:00,74.97,74.99,74.97,74.98,19000.0,50.2048,50.2182,50.2048,50.2115,19000.0
2010-09-20 13:55:00,74.98,75.0,74.97,74.98,26600.0,50.2115,50.2249,50.2048,50.2115,26600.0
2010-09-20 14:00:00,74.98,74.99,74.96,74.96,27000.0,50.2115,50.2182,50.1981,50.1981,27000.0
2010-09-20 14:05:00,74.96,74.98,74.95,74.97,27300.0,50.1981,50.2115,50.1914,50.2048,27300.0
2010-09-20 14:10:00,74.97,74.98,74.95,74.97,16700.0,50.2048,50.2115,50.1914,50.2048,16700.0
2010-09-20 14:15:00,74.97,75.01,74.97,74.99,45500.0,50.2048,50.2316,50.2048,50.2182,45500.0
2010-09-20 14:20:00,75.0,75.08,74.98,75.07,79000.0,50.2249,50.2785,50.2115,50.2718,79000.0
2010-09-20 14:25:00,75.07,75.13,75.05,75.12,20600.0,50.2718,50.312,50.2584,50.3053,20600.0
2010-09-20 14:30:00,75.13,75.2,75.11,75.16,44000.0,50.312,50.3588,50.2986,50.3321,44000.0
2010-09-20 14:35:00,75.15,75.25,75.15,75.2,45000.0,50.3254,50.3923,50.3254,50.3588,45000.0
2010-09-20 14:40:00,75.2,75.23,75.17,75.23,23600.0,50.3588,50.3789,50.3388,50.3789,23600.0
2010-09-20 14:45:00,75.23,75.25,75.18,75.21,34900.0,50.3789,50.3923,50.3455,50.3655,34900.0
2010-09-20 14:50:00,75.21,75.24,75.2,75.24,30500.0,50.3655,50.3856,50.3588,50.3856,30500.0
2010-09-20 14:55:00,75.25,75.32,75.24,75.32,74400.0,50.3923,50.4392,50.3856,50.4392,74400.0
2010-09-20 15:00:00,75.31,75.33,75.24,75.3,56600.0,50.4325,50.4459,50.3856,50.4258,56600.0
2010-09-20 15:05:00,75.3,75.35,75.27,75.27,62700.0,50.4258,50.4593,50.4057,50.4057,62700.0
2010-09-20 15:10:00,75.28,75.33,75.26,75.29,51500.0,50.4124,50.4459,50.399,50.4191,51500.0
2010-09-20 15:15:00,75.29,75.33,75.27,75.32,55900.0,50.4191,50.4459,50.4057,50.4392,55900.0
2010-09-20 15:20:00,75.32,75.35,75.26,75.3,33700.0,50.4392,50.4593,50.399,50.4258,33700.0
2010-09-20 15:25:00,75.3,75.3,75.24,75.24,32800.0,50.4258,50.4258,50.3856,50.3856,32800.0
2010-09-20 15:30:00,75.24,75.27,75.22,75.25,53700.0,50.3856,50.4057,50.3722,50.3923,53700.0
2010-09-20 15:35:00,75.24,75.25,75.19,75.25,116700.0,50.3856,50.3923,50.3522,50.3923,116700.0
2010-09-20 15:40:00,75.24,75.25,75.22,75.23,83500.0,50.3856,50.3923,50.3722,50.3789,83500.0
2010-09-20 15:45:00,75.23,75.24,75.16,75.21,134000.0,50.3789,50.3856,50.3321,50.3655,134000.0
2010-09-20 15:50:00,75.22,75.24,75.18,75.2,122900.0,50.3722,50.3856,50.3455,50.3588,122900.0
2010-09-20 15:55:00,75.19,75.2,75.05,75.07,278400.0,50.3522,50.3588,50.2584,50.2718,278400.0
2010-09-21 09:30:00,75.32,75.4,75.07,75.07,156400.0,50.4392,50.4928,50.2718,50.2718,156400.0
2010-09-21 09:35:00,75.07,75.17,75.0,75.16,50500.0,50.2718,50.3388,50.2249,50.3321,50500.0
2010-09-21 09:40:00,75.15,75.25,75.11,75.22,31400.0,50.3254,50.3923,50.2986,50.3722,31400.0
2010-09-21 09:45:00,75.23,75.24,75.13,75.14,32900.0,50.3789,50.3856,50.312,50.3187,32900.0
2010-09-21 09:50:00,75.13,75.18,75.11,75.15,29400.0,50.312,50.3455,50.2986,50.3254,29400.0
2010-09-21 09:55:00,75.15,75.19,75.1,75.1,27000.0,50.3254,50.3522,50.2919,50.2919,27000.0
2010-09-21 10:00:00,75.11,75.2,75.0,75.02,68000.0,50.2986,50.3588,50.2249,50.2383,68000.0
2010-09-21 10:05:00,75.01,75.06,75.0,75.05,46800.0,50.2316,50.2651,50.2249,50.2584,46800.0
2010-09-21 10:10:00,75.04,75.04,74.98,75.01,30500.0,50.2517,50.2517,50.2115,50.2316,30500.0
2010-09-21 10:15:00,75.02,75.08,75.01,75.02,33800.0,50.2383,50.2785,50.2316,50.2383,33800.0
2010-09-21 10:20:00,75.02,75.1,75.0,75.0,28500.0,50.2383,50.2919,50.2249,50.2249,28500.0
2010-09-21 10:25:00,75.01,75.06,74.94,74.99,69300.0,50.2316,50.2651,50.1847,50.2182,69300.0
2010-09-21 10:30:00,75.0,75.09,75.0,75.08,52500.0,50.2249,50.2852,50.2249,50.2785,52500.0
2010-09-21 10:35:00,75.07,75.07,74.93,74.94,61100.0,50.2718,50.2718,50.178,50.1847,61100.0
2010-09-21 10:40:00,74.94,75.0,74.88,74.94,59300.0,50.1847,50.2249,50.1446,50.1847,59300.0
2010-09-21 10:45:00,74.95,75.03,74.95,75.01,49400.0,50.1914,50.245,50.1914,50.2316,49400.0
2010-09-21 10:50:00,75.02,75.07,75.02,75.02,81000.0,50.2383,50.2718,50.2383,50.2383,81000.0
2010-09-21 10:55:00,75.02,75.07,74.95,75.05,70000.0,50.2383,50.2718,50.1914,50.2584,70000.0
2010-09-21 11:00:00,75.05,75.12,75.03,75.1,47200.0,50.2584,50.3053,50.245,50.2919,47200.0
2010-09-21 11:05:00,75.1,75.1,75.04,75.07,36400.0,50.2919,50.2919,50.2517,50.2718,36400.0
2010-09-21 11:10:00,75.06,75.18,75.06,75.18,34400.0,50.2651,50.3455,50.2651,50.3455,34400.0
2010-09-21 11:15:00,75.17,75.2,75.15,75.18,23500.0,50.3388,50.3588,50.3254,50.3455,23500.0
2010-09-21 11:20:00,75.18,75.2,75.07,75.08,44800.0,50.3455,50.3588,50.2718,50.2785,44800.0
2010-09-21 11:25:00,75.08,75.12,75.05,75.12,30900.0,50.2785,50.3053,50.2584,50.3053,30900.0
2010-09-21 11:30:00,75.12,75.17,75.1,75.11,37900.0,50.3053,50.3388,50.2919,50.2986,37900.0
2010-09-21 11:35:00,75.1,75.2,75.09,75.19,52100.0,50.2919,50.3588,50.2852,50.3522,52100.0
2010-09-21 11:40:00,75.19,75.19,75.14,75.17,29800.0,50.3522,50.3522,50.3187,50.3388,29800.0
2010-09-21 11:45:00,75.17,75.2,75.13,75.19,26200.0,50.3388,50.3588,50.312,50.3522,26200.0
2010-09-21 11:50:00,75.19,75.24,75.18,75.24,25900.0,50.3522,50.3856,50.3455,50.3856,25900.0
2010-09-21 11:55:00,75.24,75.32,75.23,75.25,37600.0,50.3856,50.4392,50.3789,50.3923,37600.0
2010-09-21 12:00:00,75.24,75.29,75.22,75.26,27000.0,50.3856,50.4191,50.3722,50.399,27000.0
2010-09-21 12:05:00,75.27,75.27,75.2,75.2,23800.0,50.4057,50.4057,50.3588,50.3588,23800.0
2010-09-21 12:10:00,75.21,75.21,75.13,75.14,59600.0,50.3655,50.3655,50.312,50.3187,59600.0
2010-09-21 12:15:00,75.14,75.17,75.09,75.15,33300.0,50.3187,50.3388,50.2852,50.3254,33300.0
2010-09-21 12:20:00,75.15,75.19,75.13,75.15,27600.0,50.3254,50.3522,50.312,50.3254,27600.0
2010-09-21 12:25:00,75.16,75.19,75.15,75.17,23300.0,50.3321,50.3522,50.3254,50.3388,23300.0
2010-09-21 12:30:00,75.16,75.25,75.16,75.24,29500.0,50.3321,50.3923,50.3321,50.3856,29500.0
2010-09-21 12:35:00,75.24,75.25,75.19,75.2,24800.0,50.3856,50.3923,50.3522,50.3588,24800.0
2010-09-21 12:40:00,75.2,75.23,75.19,75.23,16500.0,50.3588,50.3789,50.3522,50.3789,16500.0
2010-09-21 12:45:00,75.23,75.28,75.22,75.26,21300.0,50.3789,50.4124,50.3722,50.399,21300.0
2010-09-21 12:50:00,75.26,75.29,75.22,75.29,19000.0,50.399,50.4191,50.3722,50.4191,19000.0
2010-09-21 12:55:00,75.29,75.33,75.25,75.26,29000.0,50.4191,50.4459,50.3923,50.399,29000.0
2010-09-21 13:00:00,75.26,75.26,75.2,75.21,18500.0,50.399,50.399,50.3588,50.3655,18500.0
2010-09-21 13:05:00,75.21,75.21,75.05,75.08,76800.0,50.3655,50.3655,50.2584,50.2785,76800.0
2010-09-21 13:10:00,75.1,75.14,75.09,75.14,13900.0,50.2919,50.3187,50.2852,50.3187,13900.0
2010-09-21 13:15:00,75.14,75.17,75.13,75.13,19400.0,50.3187,50.3388,50.312,50.312,19400.0
2010-09-21 13:20:00,75.14,75.17,75.12,75.13,31400.0,50.3187,50.3388,50.3053,50.312,31400.0
2010-09-21 13:25:00,75.12,75.14,75.04,75.05,42500.0,50.3053,50.3187,50.2517,50.2584,42500.0
2010-09-21 13:30:00,75.04,75.05,75.01,75.01,39800.0,50.2517,50.2584,50.2316,50.2316,39800.0
2010-09-21 13:35:00,75.02,75.02,75.0,75.01,37200.0,50.2383,50.2383,50.2249,50.2316,37200.0
2010-09-21 13:40:00,75.01,75.07,75.0,75.07,43800.0,50.2316,50.2718,50.2249,50.2718,43800.0
2010-09-21 13:45:00,75.07,75.14,75.07,75.14,19900.0,50.2718,50.3187,50.2718,50.3187,19900.0
2010-09-21 13:50:00,75.14,75.21,75.1,75.21,35900.0,50.3187,50.3655,50.2919,50.3655,35900.0
2010-09-21 13:55:00,75.21,75.26,75.19,75.25,21600.0,50.3655,50.399,50.3522,50.3923,21600.0
2010-09-21 14:00:00,75.24,75.25,75.19,75.2,32800.0,50.3856,50.3923,50.3522,50.3588,32800.0
2010-09-21 14:05:00,75.2,75.24,75.17,75.2,26500.0,50.3588,50.3856,50.3388,50.3588,26500.0
2010-09-21 14:10:00,75.19,75.31,75.09,75.09,43700.0,50.3522,50.4325,50.2852,50.2852,43700.0
2010-09-21 14:15:00,75.09,75.54,74.99,75.47,161200.0,50.2852,50.5865,50.2182,50.5397,161200.0
2010-09-21 14:20:00,75.46,75.58,75.35,75.53,113200.0,50.533,50.6133,50.4593,50.5798,113200.0
2010-09-21 14:25:00,75.53,75.56,75.35,75.44,99700.0,50.5798,50.5999,50.4593,50.5196,99700.0
2010-09-21 14:30:00,75.44,75.6,75.4,75.59,92200.0,50.5196,50.6267,50.4928,50.62,92200.0
2010-09-21 14:35:00,75.58,75.71,75.52,75.71,80100.0,50.6133,50.7004,50.5731,50.7004,80100.0
2010-09-21 14:40:00,75.71,75.75,75.63,75.63,107700.0,50.7004,50.7272,50.6468,50.6468,107700.0
2010-09-21 14:45:00,75.64,75.71,75.56,75.7,79500.0,50.6535,50.7004,50.5999,50.6937,79500.0
2010-09-21 14:50:00,75.71,75.71,75.52,75.57,113500.0,50.7004,50.7004,50.5731,50.6066,113500.0
2010-09-21 14:55:00,75.57,75.64,75.54,75.6,95900.0,50.6066,50.6535,50.5865,50.6267,95900.0
2010-09-21 15:00:00,75.6,75.64,75.49,75.6,85800.0,50.6267,50.6535,50.5531,50.6267,85800.0
2010-09-21 15:05:00,75.6,75.67,75.53,75.63,83700.0,50.6267,50.6736,50.5798,50.6468,83700.0
2010-09-21 15:10:00,75.63,75.67,75.53,75.58,77200.0,50.6468,50.6736,50.5798,50.6133,77200.0
2010-09-21 15:15:00,75.58,75.68,75.57,75.68,106400.0,50.6133,50.6803,50.6066,50.6803,106400.0
2010-09-21 15:20:00,75.69,75.7,75.63,75.64,85500.0,50.687,50.6937,50.6468,50.6535,85500.0
2010-09-21 15:25:00,75.64,75.66,75.53,75.59,130700.0,50.6535,50.6669,50.5798,50.62,130700.0
2010-09-21 15:30:00,75.59,75.6,75.39,75.44,143300.0,50.62,50.6267,50.4861,50.5196,143300.0
2010-09-21 15:35:00,75.45,75.45,75.28,75.38,267700.0,50.5263,50.5263,50.4124,50.4794,267700.0
2010-09-21 15:40:00,75.37,75.44,75.33,75.44,118300.0,50.4727,50.5196,50.4459,50.5196,118300.0
2010-09-21 15:45:00,75.44,75.44,75.31,75.39,153700.0,50.5196,50.5196,50.4325,50.4861,153700.0
2010-09-21 15:50:00,75.39,75.56,75.39,75.5,214000.0,50.4861,50.5999,50.4861,50.5597,214000.0
2010-09-21 15:55:00,75.52,75.56,75.48,75.51,237400.0,50.5731,50.5999,50.5464,50.5664,237400.0
2010-09-22 09:30:00,75.36,75.52,75.26,75.4,160400.0,50.466,50.5731,50.399,50.4928,160400.0
2010-09-22 09:35:00,75.37,75.63,75.37,75.44,82200.0,50.4727,50.6468,50.4727,50.5196,82200.0
2010-09-22 09:40:00,75.44,75.55,75.41,75.49,88500.0,50.5196,50.5932,50.4995,50.5531,88500.0
2010-09-22 09:45:00,75.49,75.57,75.45,75.55,56600.0,50.5531,50.6066,50.5263,50.5932,56600.0
2010-09-22 09:50:00,75.54,75.66,75.52,75.61,75200.0,50.5865,50.6669,50.5731,50.6334,75200.0
2010-09-22 09:55:00,75.6,75.66,75.56,75.64,79100.0,50.6267,50.6669,50.5999,50.6535,79100.0
2010-09-22 10:00:00,75.63,75.64,75.56,75.63,134500.0,50.6468,50.6535,50.5999,50.6468,134500.0
2010-09-22 10:05:00,75.63,75.69,75.53,75.65,129100.0,50.6468,50.687,50.5798,50.6602,129100.0
2010-09-22 10:10:00,75.65,75.66,75.61,75.65,44600.0,50.6602,50.6669,50.6334,50.6602,44600.0
2010-09-22 10:15:00,75.65,75.78,75.63,75.75,54700.0,50.6602,50.7473,50.6468,50.7272,54700.0
2010-09-22 10:20:00,75.73,75.78,75.7,75.72,53200.0,50.7138,50.7473,50.6937,50.7071,53200.0
2010-09-22 10:25:00,75.72,75.73,75.63,75.65,87400.0,50.7071,50.7138,50.6468,50.6602,87400.0
2010-09-22 10:30:00,75.64,75.69,75.58,75.59,108200.0,50.6535,50.687,50.6133,50.62,108200.0
2010-09-22 10:35:00,75.6,75.6,75.48,75.5,41500.0,50.6267,50.6267,50.5464,50.5597,41500.0
2010-09-22 10:40:00,75.5,75.54,75.42,75.45,75700.0,50.5597,50.5865,50.5062,50.5263,75700.0
2010-09-22 10:45:00,75.48,75.53,75.45,75.46,63000.0,50.5464,50.5798,50.5263,50.533,63000.0
2010-09-22 10:50:00,75.47,75.5,75.39,75.42,70100.0,50.5397,50.5597,50.4861,50.5062,70100.0
2010-09-22 10:55:00,75.4,75.43,75.36,75.38,71400.0,50.4928,50.5129,50.466,50.4794,71400.0
2010-09-22 11:00:00,75.38,75.4,75.29,75.29,50400.0,50.4794,50.4928,50.4191,50.4191,50400.0
2010-09-22 11:05:00,75.28,75.32,75.23,75.32,55000.0,50.4124,50.4392,50.3789,50.4392,55000.0
2010-09-22 11:10:00,75.32,75.34,75.18,75.22,39700.0,50.4392,50.4526,50.3455,50.3722,39700.0
2010-09-22 11:15:00,75.22,75.3,75.21,75.28,56100.0,50.3722,50.4258,50.3655,50.4124,56100.0
2010-09-22 11:20:00,75.28,75.31,75.17,75.17,58400.0,50.4124,50.4325,50.3388,50.3388,58400.0
2010-09-22 11:25:00,75.18,75.24,75.13,75.23,63100.0,50.3455,50.3856,50.312,50.3789,63100.0
2010-09-22 11:30:00,75.22,75.23,75.17,75.17,41800.0,50.3722,50.3789,50.3388,50.3388,41800.0
2010-09-22 11:35:00,75.18,75.23,75.17,75.18,156300.0,50.3455,50.3789,50.3388,50.3455,156300.0
2010-09-22 11:40:00,75.18,75.24,75.18,75.2,53600.0,50.3455,50.3856,50.3455,50.3588,53600.0
2010-09-22 11:45:00,75.2,75.21,75.17,75.19,32900.0,50.3588,50.3655,50.3388,50.3522,32900.0
2010-09-22 11:50:00,75.2,75.23,75.18,75.21,42400.0,50.3588,50.3789,50.3455,50.3655,42400.0
2010-09-22 11:55:00,75.21,75.24,75.19,75.22,36200.0,50.3655,50.3856,50.3522,50.3722,36200.0
2010-09-22 12:00:00,75.21,75.25,75.19,75.21,41600.0,50.3655,50.3923,50.3522,50.3655,41600.0
2010-09-22 12:05:00,75.21,75.22,75.2,75.21,29400.0,50.3655,50.3722,50.3588,50.3655,29400.0
2010-09-22 12:10:00,75.21,75.25,75.2,75.23,35800.0,50.3655,50.3923,50.3588,50.3789,35800.0
2010-09-22 12:15:00,75.23,75.25,75.18,75.21,46800.0,50.3789,50.3923,50.3455,50.3655,46800.0
2010-09-22 12:20:00,75.2,75.26,75.19,75.22,71000.0,50.3588,50.399,50.3522,50.3722,71000.0
2010-09-22 12:25:00,75.22,75.26,75.15,75.16,44800.0,50.3722,50.399,50.3254,50.3321,44800.0
2010-09-22 12:30:00,75.15,75.15,75.08,75.14,61900.0,50.3254,50.3254,50.2785,50.3187,61900.0
2010-09-22 12:35:00,75.12,75.14,75.08,75.08,37900.0,50.3053,50.3187,50.2785,50.2785,37900.0
2010-09-22 12:40:00,75.08,75.18,75.07,75.12,47300.0,50.2785,50.3455,50.2718,50.3053,47300.0
2010-09-22 12:45:00,75.12,75.12,75.06,75.09,37200.0,50.3053,50.3053,50.2651,50.2852,37200.0
2010-09-22 12:50:00,75.08,75.1,75.04,75.06,23100.0,50.2785,50.2919,50.2517,50.2651,23100.0
2010-09-22 12:55:00,75.06,75.09,75.03,75.03,15300.0,50.2651,50.2852,50.245,50.245,15300.0
2010-09-22 13:00:00,75.03,75.1,75.02,75.09,28300.0,50.245,50.2919,50.2383,50.2852,28300.0
2010-09-22 13:05:00,75.1,75.12,75.0,75.0,47700.0,50.2919,50.3053,50.2249,50.2249,47700.0
2010-09-22 13:10:00,75.01,75.04,75.0,75.04,25600.0,50.2316,50.2517,50.2249,50.2517,25600.0
2010-09-22 13:15:00,75.04,75.04,75.0,75.04,26700.0,50.2517,50.2517,50.2249,50.2517,26700.0
2010-09-22 13:20:00,75.04,75.11,75.04,75.08,14200.0,50.2517,50.2986,50.2517,50.2785,14200.0
2010-09-22 13:25:00,75.07,75.09,75.02,75.08,53300.0,50.2718,50.2852,50.2383,50.2785,53300.0
2010-09-22 13:30:00,75.08,75.15,75.07,75.09,41200.0,50.2785,50.3254,50.2718,50.2852,41200.0
2010-09-22 13:35:00,75.08,75.11,75.08,75.11,33800.0,50.2785,50.2986,50.2785,50.2986,33800.0
2010-09-22 13:40:00,75.1,75.12,75.08,75.08,30800.0,50.2919,50.3053,50.2785,50.2785,30800.0
2010-09-22 13:45:00,75.08,75.14,75.08,75.14,29400.0,50.2785,50.3187,50.2785,50.3187,29400.0
2010-09-22 13:50:00,75.14,75.17,75.13,75.15,46300.0,50.3187,50.3388,50.312,50.3254,46300.0
2010-09-22 13:55:00,75.15,75.16,75.13,75.15,26400.0,50.3254,50.3321,50.312,50.3254,26400.0
2010-09-22 14:00:00,75.15,75.18,75.13,75.15,40300.0,50.3254,50.3455,50.312,50.3254,40300.0
2010-09-22 14:05:00,75.15,75.18,75.12,75.16,44200.0,50.3254,50.3455,50.3053,50.3321,44200.0
2010-09-22 14:10:00,75.16,75.16,75.07,75.15,46000.0,50.3321,50.3321,50.2718,50.3254,46000.0
2010-09-22 14:15:00,75.14,75.17,75.11,75.11,48100.0,50.3187,50.3388,50.2986,50.2986,48100.0
2010-09-22 14:20:00,75.11,75.17,75.09,75.17,39100.0,50.2986,50.3388,50.2852,50.3388,39100.0
2010-09-22 14:25:00,75.16,75.19,75.15,75.18,30100.0,50.3321,50.3522,50.3254,50.3455,30100.0
2010-09-22 14:30:00,75.18,75.22,75.17,75.18,39200.0,50.3455,50.3722,50.3388,50.3455,39200.0
2010-09-22 14:35:00,75.18,75.27,75.17,75.25,59900.0,50.3455,50.4057,50.3388,50.3923,59900.0
2010-09-22 14:40:00,75.26,75.3,75.22,75.24,47200.0,50.399,50.4258,50.3722,50.3856,47200.0
2010-09-22 14:45:00,75.25,75.26,75.14,75.14,64900.0,50.3923,50.399,50.3187,50.3187,64900.0
2010-09-22 14:50:00,75.13,75.17,75.13,75.16,30300.0,50.312,50.3388,50.312,50.3321,30300.0
2010-09-22 14:55:00,75.15,75.17,75.13,75.17,45600.0,50.3254,50.3388,50.312,50.3388,45600.0
2010-09-22 15:00:00,75.17,75.22,75.16,75.19,45800.0,50.3388,50.3722,50.3321,50.3522,45800.0
2010-09-22 15:05:00,75.19,75.2,75.11,75.13,63400.0,50.3522,50.3588,50.2986,50.312,63400.0
2010-09-22 15:10:00,75.12,75.19,75.08,75.15,71500.0,50.3053,50.3522,50.2785,50.3254,71500.0
2010-09-22 15:15:00,75.15,75.21,75.12,75.16,131700.0,50.3254,50.3655,50.3053,50.3321,131700.0
2010-09-22 15:20:00,75.16,75.27,75.15,75.22,145800.0,50.3321,50.4057,50.3254,50.3722,145800.0
2010-09-22 15:25:00,75.22,75.26,75.2,75.21,52000.0,50.3722,50.399,50.3588,50.3655,52000.0
2010-09-22 15:30:00,75.2,75.2,75.13,75.18,71300.0,50.3588,50.3588,50.312,50.3455,71300.0
2010-09-22 15:35:00,75.18,75.23,75.17,75.23,142700.0,50.3455,50.3789,50.3388,50.3789,142700.0
2010-09-22 15:40:00,75.22,75.23,75.16,75.2,62800.0,50.3722,50.3789,50.3321,50.3588,62800.0
2010-09-22 15:45:00,75.2,75.2,75.13,75.14,67600.0,50.3588,50.3588,50.312,50.3187,67600.0
2010-09-22 15:50:00,75.15,75.22,75.15,75.21,153800.0,50.3254,50.3722,50.3254,50.3655,153800.0
2010-09-22 15:55:00,75.21,75.22,75.14,75.15,184400.0,50.3655,50.3722,50.3187,50.3254,184400.0
2010-09-23 09:30:00,75.16,75.43,75.06,75.09,219700.0,50.3321,50.5129,50.2651,50.2852,219700.0
2010-09-23 09:35:00,75.1,75.14,75.0,75.1,102700.0,50.2919,50.3187,50.2249,50.2919,102700.0
2010-09-23 09:40:00,75.08,75.1,75.0,75.01,85300.0,50.2785,50.2919,50.2249,50.2316,85300.0
2010-09-23 09:45:00,75.01,75.03,74.92,74.97,101500.0,50.2316,50.245,50.1713,50.2048,101500.0
2010-09-23 09:50:00,74.97,74.97,74.89,74.9,87500.0,50.2048,50.2048,50.1513,50.1579,87500.0
2010-09-23 09:55:00,74.92,74.94,74.83,74.86,67900.0,50.1713,50.1847,50.1111,50.1312,67900.0
2010-09-23 10:00:00,74.86,75.04,74.86,74.99,149600.0,50.1312,50.2517,50.1312,50.2182,149600.0
2010-09-23 10:05:00,75.0,75.13,74.98,75.12,78100.0,50.2249,50.312,50.2115,50.3053,78100.0
2010-09-23 10:10:00,75.13,75.16,75.0,75.03,68400.0,50.312,50.3321,50.2249,50.245,68400.0
2010-09-23 10:15:00,75.03,75.11,75.0,75.06,56800.0,50.245,50.2986,50.2249,50.2651,56800.0
2010-09-23 10:20:00,75.06,75.1,75.01,75.05,37000.0,50.2651,50.2919,50.2316,50.2584,37000.0
2010-09-23 10:25:00,75.04,75.13,75.03,75.13,34400.0,50.2517,50.312,50.245,50.312,34400.0
2010-09-23 10:30:00,75.13,75.23,75.09,75.17,135800.0,50.312,50.3789,50.2852,50.3388,135800.0
2010-09-23 10:35:00,75.18,75.24,75.17,75.17,55300.0,50.3455,50.3856,50.3388,50.3388,55300.0
2010-09-23 10:40:00,75.16,75.21,75.16,75.2,30700.0,50.3321,50.3655,50.3321,50.3588,30700.0
2010-09-23 10:45:00,75.2,75.27,75.19,75.19,48300.0,50.3588,50.4057,50.3522,50.3522,48300.0
2010-09-23 10:50:00,75.19,75.2,75.14,75.18,45600.0,50.3522,50.3588,50.3187,50.3455,45600.0
2010-09-23 10:55:00,75.18,75.22,75.13,75.17,42300.0,50.3455,50.3722,50.312,50.3388,42300.0
2010-09-23 11:00:00,75.17,75.23,75.16,75.22,31000.0,50.3388,50.3789,50.3321,50.3722,31000.0
2010-09-23 11:05:00,75.22,75.31,75.21,75.29,37300.0,50.3722,50.4325,50.3655,50.4191,37300.0
2010-09-23 11:10:00,75.29,75.29,75.18,75.26,69700.0,50.4191,50.4191,50.3455,50.399,69700.0
2010-09-23 11:15:00,75.26,75.27,75.19,75.2,52100.0,50.399,50.4057,50.3522,50.3588,52100.0
2010-09-23 11:20:00,75.2,75.21,75.12,75.19,56900.0,50.3588,50.3655,50.3053,50.3522,56900.0
2010-09-23 11:25:00,75.19,75.25,75.15,75.25,39400.0,50.3522,50.3923,50.3254,50.3923,39400.0
2010-09-23 11:30:00,75.25,75.26,75.2,75.21,81300.0,50.3923,50.399,50.3588,50.3655,81300.0
2010-09-23 11:35:00,75.22,75.24,75.18,75.2,43800.0,50.3722,50.3856,50.3455,50.3588,43800.0
2010-09-23 11:40:00,75.19,75.23,75.15,75.18,89900.0,50.3522,50.3789,50.3254,50.3455,89900.0
2010-09-23 11:45:00,75.19,75.22,75.16,75.17,45300.0,50.3522,50.3722,50.3321,50.3388,45300.0
2010-09-23 11:50:00,75.16,75.21,75.14,75.17,33500.0,50.3321,50.3655,50.3187,50.3388,33500.0
2010-09-23 11:55:00,75.17,75.25,75.17,75.18,65100.0,50.3388,50.3923,50.3388,50.3455,65100.0
2010-09-23 12:00:00,75.17,75.23,75.17,75.2,48500.0,50.3388,50.3789,50.3388,50.3588,48500.0
2010-09-23 12:05:00,75.2,75.21,75.17,75.19,33500.0,50.3588,50.3655,50.3388,50.3522,33500.0
2010-09-23 12:10:00,75.2,75.21,75.13,75.15,48600.0,50.3588,50.3655,50.312,50.3254,48600.0
2010-09-23 12:15:00,75.16,75.21,75.16,75.2,21600.0,50.3321,50.3655,50.3321,50.3588,21600.0
2010-09-23 12:20:00,75.19,75.21,75.17,75.19,28200.0,50.3522,50.3655,50.3388,50.3522,28200.0
2010-09-23 12:25:00,75.18,75.2,75.16,75.18,12900.0,50.3455,50.3588,50.3321,50.3455,12900.0
2010-09-23 12:30:00,75.2,75.22,75.18,75.18,28600.0,50.3588,50.3722,50.3455,50.3455,28600.0
2010-09-23 12:35:00,75.19,75.22,75.14,75.14,26600.0,50.3522,50.3722,50.3187,50.3187,26600.0
2010-09-23 12:40:00,75.15,75.21,75.14,75.17,24000.0,50.3254,50.3655,50.3187,50.3388,24000.0
2010-09-23 12:45:00,75.17,75.19,75.16,75.19,22000.0,50.3388,50.3522,50.3321,50.3522,22000.0
2010-09-23 12:50:00,75.18,75.19,75.16,75.18,63600.0,50.3455,50.3522,50.3321,50.3455,63600.0
2010-09-23 12:55:00,75.18,75.2,75.17,75.2,22200.0,50.3455,50.3588,50.3388,50.3588,22200.0
2010-09-23 13:00:00,75.19,75.19,75.17,75.19,28200.0,50.3522,50.3522,50.3388,50.3522,28200.0
2010-09-23 13:05:00,75.18,75.2,75.17,75.18,17800.0,50.3455,50.3588,50.3388,50.3455,17800.0
2010-09-23 13:10:00,75.18,75.2,75.15,75.15,28000.0,50.3455,50.3588,50.3254,50.3254,28000.0
2010-09-23 13:15:00,75.15,75.16,75.13,75.14,33300.0,50.3254,50.3321,50.312,50.3187,33300.0
2010-09-23 13:20:00,75.15,75.15,75.13,75.14,46600.0,50.3254,50.3254,50.312,50.3187,46600.0
2010-09-23 13:25:00,75.13,75.14,75.06,75.07,46700.0,50.312,50.3187,50.2651,50.2718,46700.0
2010-09-23 13:30:00,75.07,75.07,75.03,75.07,39400.0,50.2718,50.2718,50.245,50.2718,39400.0
2010-09-23 13:35:00,75.07,75.13,75.06,75.06,31600.0,50.2718,50.312,50.2651,50.2651,31600.0
2010-09-23 13:40:00,75.07,75.08,75.03,75.06,22700.0,50.2718,50.2785,50.245,50.2651,22700.0
2010-09-23 13:45:00,75.07,75.07,75.01,75.02,29200.0,50.2718,50.2718,50.2316,50.2383,29200.0
2010-09-23 13:50:00,75.02,75.12,75.02,75.11,28000.0,50.2383,50.3053,50.2383,50.2986,28000.0
2010-09-23 13:55:00,75.11,75.13,75.04,75.05,30400.0,50.2986,50.312,50.2517,50.2584,30400.0
2010-09-23 14:00:00,75.04,75.1,75.04,75.05,30600.0,50.2517,50.2919,50.2517,50.2584,30600.0
2010-09-23 14:05:00,75.04,75.07,75.0,75.06,40700.0,50.2517,50.2718,50.2249,50.2651,40700.0
2010-09-23 14:10:00,75.06,75.1,75.03,75.03,34300.0,50.2651,50.2919,50.245,50.245,34300.0
2010-09-23 14:15:00,75.03,75.04,75.0,75.02,24000.0,50.245,50.2517,50.2249,50.2383,24000.0
2010-09-23 14:20:00,75.02,75.04,75.0,75.01,203200.0,50.2383,50.2517,50.2249,50.2316,203200.0
2010-09-23 14:25:00,75.0,75.03,75.0,75.02,23200.0,50.2249,50.245,50.2249,50.2383,23200.0
2010-09-23 14:30:00,75.01,75.04,75.0,75.03,28900.0,50.2316,50.2517,50.2249,50.245,28900.0
2010-09-23 14:35:00,75.03,75.06,75.0,75.01,32500.0,50.245,50.2651,50.2249,50.2316,32500.0
2010-09-23 14:40:00,75.0,75.04,75.0,75.04,87400.0,50.2249,50.2517,50.2249,50.2517,87400.0
2010-09-23 14:45:00,75.03,75.04,75.01,75.02,35800.0,50.245,50.2517,50.2316,50.2383,35800.0
2010-09-23 14:50:00,75.03,75.05,75.0,75.05,93700.0,50.245,50.2584,50.2249,50.2584,93700.0
2010-09-23 14:55:00,75.05,75.05,74.99,75.02,99000.0,50.2584,50.2584,50.2182,50.2383,99000.0
2010-09-23 15:00:00,75.02,75.03,75.0,75.0,60600.0,50.2383,50.245,50.2249,50.2249,60600.0
2010-09-23 15:05:00,75.0,75.0,74.94,74.95,153000.0,50.2249,50.2249,50.1847,50.1914,153000.0
2010-09-23 15:10:00,74.95,74.98,74.93,74.95,134100.0,50.1914,50.2115,50.178,50.1914,134100.0
2010-09-23 15:15:00,74.96,74.99,74.92,74.99,119900.0,50.1981,50.2182,50.1713,50.2182,119900.0
2010-09-23 15:20:00,74.99,75.01,74.94,74.95,90100.0,50.2182,50.2316,50.1847,50.1914,90100.0
2010-09-23 15:25:00,74.95,74.95,74.85,74.86,89500.0,50.1914,50.1914,50.1245,50.1312,89500.0
2010-09-23 15:30:00,74.86,74.87,74.75,74.77,156400.0,50.1312,50.1379,50.0575,50.0709,156400.0
2010-09-23 15:35:00,74.76,74.79,74.71,74.73,129200.0,50.0642,50.0843,50.0307,50.0441,129200.0
2010-09-23 15:40:00,74.73,74.76,74.61,74.66,181000.0,50.0441,50.0642,49.9637,49.9972,181000.0
2010-09-23 15:45:00,74.66,74.75,74.64,74.64,194200.0,49.9972,50.0575,49.9838,49.9838,194200.0
2010-09-23 15:50:00,74.65,74.68,74.58,74.59,271500.0,49.9905,50.0106,49.9437,49.9504,271500.0
2010-09-23 15:55:00,74.58,74.67,74.58,74.64,228700.0,49.9437,50.0039,49.9437,49.9838,228700.0
2010-09-24 09:30:00,75.4,75.44,75.03,75.16,160500.0,50.4928,50.5196,50.245,50.3321,160500.0
2010-09-24 09:35:00,75.14,75.3,75.03,75.23,148700.0,50.3187,50.4258,50.245,50.3789,148700.0
2010-09-24 09:40:00,75.26,75.33,75.18,75.32,97100.0,50.399,50.4459,50.3455,50.4392,97100.0
2010-09-24 09:45:00,75.33,75.39,75.12,75.15,77400.0,50.4459,50.4861,50.3053,50.3254,77400.0
2010-09-24 09:50:00,75.15,75.21,75.12,75.13,76600.0,50.3254,50.3655,50.3053,50.312,76600.0
2010-09-24 09:55:00,75.12,75.14,75.01,75.08,130500.0,50.3053,50.3187,50.2316,50.2785,130500.0
2010-09-24 10:00:00,75.06,75.14,74.94,75.1,216300.0,50.2651,50.3187,50.1847,50.2919,216300.0
2010-09-24 10:05:00,75.1,75.19,75.0,75.03,127800.0,50.2919,50.3522,50.2249,50.245,127800.0
2010-09-24 10:10:00,75.04,75.07,74.99,75.0,80500.0,50.2517,50.2718,50.2182,50.2249,80500.0
2010-09-24 10:15:00,75.01,75.07,75.0,75.0,59500.0,50.2316,50.2718,50.2249,50.2249,59500.0
2010-09-24 10:20:00,75.0,75.13,74.99,75.11,63000.0,50.2249,50.312,50.2182,50.2986,63000.0
2010-09-24 10:25:00,75.11,75.21,75.06,75.11,87200.0,50.2986,50.3655,50.2651,50.2986,87200.0
2010-09-24 10:30:00,75.12,75.13,75.08,75.12,44600.0,50.3053,50.312,50.2785,50.3053,44600.0
2010-09-24 10:35:00,75.12,75.13,75.09,75.11,69700.0,50.3053,50.312,50.2852,50.2986,69700.0
2010-09-24 10:40:00,75.12,75.19,75.12,75.15,66300.0,50.3053,50.3522,50.3053,50.3254,66300.0
2010-09-24 10:45:00,75.14,75.16,75.03,75.03,125600.0,50.3187,50.3321,50.245,50.245,125600.0
2010-09-24 10:50:00,75.03,75.07,74.99,75.0,95800.0,50.245,50.2718,50.2182,50.2249,95800.0
2010-09-24 10:55:00,74.99,75.01,74.98,74.99,68800.0,50.2182,50.2316,50.2115,50.2182,68800.0
2010-09-24 11:00:00,75.0,75.01,74.96,74.98,76700.0,50.2249,50.2316,50.1981,50.2115,76700.0
2010-09-24 11:05:00,74.97,75.02,74.97,75.0,75500.0,50.2048,50.2383,50.2048,50.2249,75500.0
2010-09-24 11:10:00,75.01,75.09,75.0,75.08,52000.0,50.2316,50.2852,50.2249,50.2785,52000.0
2010-09-24 11:15:00,75.06,75.11,75.04,75.05,38500.0,50.2651,50.2986,50.2517,50.2584,38500.0
2010-09-24 11:20:00,75.05,75.05,75.0,75.01,56500.0,50.2584,50.2584,50.2249,50.2316,56500.0
2010-09-24 11:25:00,75.01,75.02,74.99,75.01,36400.0,50.2316,50.2383,50.2182,50.2316,36400.0
2010-09-24 11:30:00,75.01,75.04,75.0,75.0,42100.0,50.2316,50.2517,50.2249,50.2249,42100.0
2010-09-24 11:35:00,75.01,75.01,75.0,75.01,21100.0,50.2316,50.2316,50.2249,50.2316,21100.0
2010-09-24 11:40:00,75.0,75.01,75.0,75.0,32600.0,50.2249,50.2316,50.2249,50.2249,32600.0
2010-09-24 11:45:00,75.01,75.01,74.98,75.0,75700.0,50.2316,50.2316,50.2115,50.2249,75700.0
2010-09-24 11:50:00,75.01,75.09,75.01,75.05,27300.0,50.2316,50.2852,50.2316,50.2584,27300.0
2010-09-24 11:55:00,75.06,75.09,75.06,75.07,26300.0,50.2651,50.2852,50.2651,50.2718,26300.0
2010-09-24 12:00:00,75.06,75.08,75.03,75.04,38800.0,50.2651,50.2785,50.245,50.2517,38800.0
2010-09-24 12:05:00,75.04,75.06,75.02,75.03,36300.0,50.2517,50.2651,50.2383,50.245,36300.0
2010-09-24 12:10:00,75.03,75.04,75.0,75.01,23900.0,50.245,50.2517,50.2249,50.2316,23900.0
2010-09-24 12:15:00,75.01,75.05,75.01,75.05,27400.0,50.2316,50.2584,50.2316,50.2584,27400.0
2010-09-24 12:20:00,75.05,75.05,75.02,75.02,15100.0,50.2584,50.2584,50.2383,50.2383,15100.0
2010-09-24 12:25:00,75.02,75.06,75.02,75.04,30300.0,50.2383,50.2651,50.2383,50.2517,30300.0
2010-09-24 12:30:00,75.05,75.06,75.02,75.02,22000.0,50.2584,50.2651,50.2383,50.2383,22000.0
2010-09-24 12:35:00,75.03,75.06,75.01,75.05,34000.0,50.245,50.2651,50.2316,50.2584,34000.0
2010-09-24 12:40:00,75.05,75.09,75.02,75.08,62700.0,50.2584,50.2852,50.2383,50.2785,62700.0
2010-09-24 12:45:00,75.07,75.14,75.05,75.09,43700.0,50.2718,50.3187,50.2584,50.2852,43700.0
2010-09-24 12:50:00,75.1,75.11,75.07,75.11,16200.0,50.2919,50.2986,50.2718,50.2986,16200.0
2010-09-24 12:55:00,75.1,75.11,75.05,75.07,14900.0,50.2919,50.2986,50.2584,50.2718,14900.0
2010-09-24 13:00:00,75.08,75.09,75.02,75.02,30000.0,50.2785,50.2852,50.2383,50.2383,30000.0
2010-09-24 13:05:00,75.02,75.03,75.01,75.03,23500.0,50.2383,50.245,50.2316,50.245,23500.0
2010-09-24 13:10:00,75.02,75.06,75.02,75.05,17700.0,50.2383,50.2651,50.2383,50.2584,17700.0
2010-09-24 13:15:00,75.06,75.08,75.02,75.03,16800.0,50.2651,50.2785,50.2383,50.245,16800.0
2010-09-24 13:20:00,75.02,75.08,75.01,75.08,44500.0,50.2383,50.2785,50.2316,50.2785,44500.0
2010-09-24 13:25:00,75.09,75.12,75.07,75.11,62600.0,50.2852,50.3053,50.2718,50.2986,62600.0
2010-09-24 13:30:00,75.12,75.14,75.08,75.09,120000.0,50.3053,50.3187,50.2785,50.2852,120000.0
2010-09-24 13:35:00,75.1,75.13,75.08,75.09,42400.0,50.2919,50.312,50.2785,50.2852,42400.0
2010-09-24 13:40:00,75.08,75.11,75.06,75.1,46300.0,50.2785,50.2986,50.2651,50.2919,46300.0
2010-09-24 13:45:00,75.09,75.1,75.05,75.09,42600.0,50.2852,50.2919,50.2584,50.2852,42600.0
2010-09-24 13:50:00,75.08,75.1,75.05,75.1,21900.0,50.2785,50.2919,50.2584,50.2919,21900.0
2010-09-24 13:55:00,75.1,75.1,75.08,75.08,31900.0,50.2919,50.2919,50.2785,50.2785,31900.0
2010-09-24 14:00:00,75.09,75.13,75.09,75.1,56700.0,50.2852,50.312,50.2852,50.2919,56700.0
2010-09-24 14:05:00,75.11,75.13,75.07,75.08,67100.0,50.2986,50.312,50.2718,50.2785,67100.0
2010-09-24 14:10:00,75.08,75.11,75.08,75.1,44900.0,50.2785,50.2986,50.2785,50.2919,44900.0
2010-09-24 14:15:00,75.1,75.11,75.09,75.11,35700.0,50.2919,50.2986,50.2852,50.2986,35700.0
2010-09-24 14:20:00,75.1,75.11,75.08,75.1,26000.0,50.2919,50.2986,50.2785,50.2919,26000.0
2010-09-24 14:25:00,75.09,75.17,75.09,75.12,81100.0,50.2852,50.3388,50.2852,50.3053,81100.0
2010-09-24 14:30:00,75.12,75.15,75.12,75.14,58400.0,50.3053,50.3254,50.3053,50.3187,58400.0
2010-09-24 14:35:00,75.14,75.15,75.12,75.13,65300.0,50.3187,50.3254,50.3053,50.312,65300.0
2010-09-24 14:40:00,75.13,75.13,75.09,75.1,63400.0,50.312,50.312,50.2852,50.2919,63400.0
2010-09-24 14:45:00,75.1,75.13,75.09,75.1,64400.0,50.2919,50.312,50.2852,50.2919,64400.0
2010-09-24 14:50:00,75.09,75.11,75.08,75.08,49200.0,50.2852,50.2986,50.2785,50.2785,49200.0
2010-09-24 14:55:00,75.08,75.1,75.08,75.1,49900.0,50.2785,50.2919,50.2785,50.2919,49900.0
2010-09-24 15:00:00,75.1,75.1,75.08,75.1,51300.0,50.2919,50.2919,50.2785,50.2919,51300.0
2010-09-24 15:05:00,75.1,75.11,75.09,75.1,38200.0,50.2919,50.2986,50.2852,50.2919,38200.0
2010-09-24 15:10:00,75.09,75.1,75.08,75.09,43200.0,50.2852,50.2919,50.2785,50.2852,43200.0
2010-09-24 15:15:00,75.1,75.1,75.08,75.09,49200.0,50.2919,50.2919,50.2785,50.2852,49200.0
2010-09-24 15:20:00,75.1,75.1,75.09,75.1,66800.0,50.2919,50.2919,50.2852,50.2919,66800.0
2010-09-24 15:25:00,75.1,75.1,75.05,75.09,78000.0,50.2919,50.2919,50.2584,50.2852,78000.0
2010-09-24 15:30:00,75.09,75.1,75.07,75.1,57200.0,50.2852,50.2919,50.2718,50.2919,57200.0
2010-09-24 15:35:00,75.1,75.11,75.08,75.1,211500.0,50.2919,50.2986,50.2785,50.2919,211500.0
2010-09-24 15:40:00,75.09,75.12,75.08,75.1,130900.0,50.2852,50.3053,50.2785,50.2919,130900.0
2010-09-24 15:45:00,75.1,75.15,75.09,75.12,176800.0,50.2919,50.3254,50.2852,50.3053,176800.0
2010-09-24 15:50:00,75.12,75.15,75.09,75.1,165500.0,50.3053,50.3254,50.2852,50.2919,165500.0
2010-09-24 15:55:00,75.11,75.11,75.09,75.1,323700.0,50.2986,50.2986,50.2852,50.2919,323700.0
2010-09-27 09:30:00,75.23,75.39,75.15,75.3,123800.0,50.3789,50.4861,50.3254,50.4258,123800.0
2010-09-27 09:35:00,75.3,75.3,75.03,75.06,116100.0,50.4258,50.4258,50.245,50.2651,116100.0
2010-09-27 09:40:00,75.08,75.11,74.97,75.11,97500.0,50.2785,50.2986,50.2048,50.2986,97500.0
2010-09-27 09:45:00,75.1,75.13,75.04,75.07,66900.0,50.2919,50.312,50.2517,50.2718,66900.0
2010-09-27 09:50:00,75.07,75.13,75.02,75.11,47400.0,50.2718,50.312,50.2383,50.2986,47400.0
2010-09-27 09:55:00,75.1,75.1,75.01,75.04,59100.0,50.2919,50.2919,50.2316,50.2517,59100.0
2010-09-27 10:00:00,75.04,75.09,75.03,75.04,55200.0,50.2517,50.2852,50.245,50.2517,55200.0
2010-09-27 10:05:00,75.04,75.04,75.01,75.02,44200.0,50.2517,50.2517,50.2316,50.2383,44200.0
2010-09-27 10:10:00,75.01,75.02,74.98,75.01,98400.0,50.2316,50.2383,50.2115,50.2316,98400.0
2010-09-27 10:15:00,75.0,75.04,74.97,74.99,87400.0,50.2249,50.2517,50.2048,50.2182,87400.0
2010-09-27 10:20:00,74.99,75.03,74.98,75.03,187900.0,50.2182,50.245,50.2115,50.245,187900.0
2010-09-27 10:25:00,75.02,75.04,74.98,75.03,80900.0,50.2383,50.2517,50.2115,50.245,80900.0
2010-09-27 10:30:00,75.03,75.03,74.97,75.0,64500.0,50.245,50.245,50.2048,50.2249,64500.0
2010-09-27 10:35:00,75.01,75.01,74.97,75.0,58400.0,50.2316,50.2316,50.2048,50.2249,58400.0
2010-09-27 10:40:00,75.0,75.03,74.98,75.03,63300.0,50.2249,50.245,50.2115,50.245,63300.0
2010-09-27 10:45:00,75.03,75.04,75.02,75.02,49300.0,50.245,50.2517,50.2383,50.2383,49300.0
2010-09-27 10:50:00,75.03,75.03,75.0,75.02,43900.0,50.245,50.245,50.2249,50.2383,43900.0
2010-09-27 10:55:00,75.02,75.03,74.99,74.99,63300.0,50.2383,50.245,50.2182,50.2182,63300.0
2010-09-27 11:00:00,74.99,75.02,74.98,75.0,186400.0,50.2182,50.2383,50.2115,50.2249,186400.0
2010-09-27 11:05:00,75.0,75.01,75.0,75.0,36100.0,50.2249,50.2316,50.2249,50.2249,36100.0
2010-09-27 11:10:00,75.0,75.04,74.99,75.02,53700.0,50.2249,50.2517,50.2182,50.2383,53700.0
2010-09-27 11:15:00,75.01,75.03,74.98,75.01,43400.0,50.2316,50.245,50.2115,50.2316,43400.0
2010-09-27 11:20:00,75.01,75.03,74.99,75.01,38100.0,50.2316,50.245,50.2182,50.2316,38100.0
2010-09-27 11:25:00,75.02,75.05,75.0,75.05,57900.0,50.2383,50.2584,50.2249,50.2584,57900.0
2010-09-27 11:30:00,75.05,75.06,75.01,75.01,61100.0,50.2584,50.2651,50.2316,50.2316,61100.0
2010-09-27 11:35:00,75.02,75.06,75.0,75.03,65400.0,50.2383,50.2651,50.2249,50.245,65400.0
2010-09-27 11:40:00,75.03,75.04,75.0,75.02,50500.0,50.245,50.2517,50.2249,50.2383,50500.0
2010-09-27 11:45:00,75.02,75.03,75.0,75.02,50300.0,50.2383,50.245,50.2249,50.2383,50300.0
2010-09-27 11:50:00,75.03,75.03,75.0,75.01,24500.0,50.245,50.245,50.2249,50.2316,24500.0
2010-09-27 11:55:00,75.01,75.02,75.0,75.0,45300.0,50.2316,50.2383,50.2249,50.2249,45300.0
2010-09-27 12:00:00,75.01,75.04,75.0,75.0,78200.0,50.2316,50.2517,50.2249,50.2249,78200.0
2010-09-27 12:05:00,75.01,75.02,75.0,75.0,34200.0,50.2316,50.2383,50.2249,50.2249,34200.0
2010-09-27 12:10:00,75.01,75.03,74.99,75.0,57300.0,50.2316,50.245,50.2182,50.2249,57300.0
2010-09-27 12:15:00,75.01,75.04,75.0,75.02,35900.0,50.2316,50.2517,50.2249,50.2383,35900.0
2010-09-27 12:20:00,75.02,75.02,74.99,75.01,53700.0,50.2383,50.2383,50.2182,50.2316,53700.0
2010-09-27 12:25:00,75.02,75.04,75.0,75.03,45100.0,50.2383,50.2517,50.2249,50.245,45100.0
2010-09-27 12:30:00,75.02,75.06,75.0,75.05,64600.0,50.2383,50.2651,50.2249,50.2584,64600.0
2010-09-27 12:35:00,75.05,75.06,75.03,75.04,43100.0,50.2584,50.2651,50.245,50.2517,43100.0
2010-09-27 12:40:00,75.03,75.05,75.02,75.04,89500.0,50.245,50.2584,50.2383,50.2517,89500.0
2010-09-27 12:45:00,75.05,75.05,75.04,75.05,58400.0,50.2584,50.2584,50.2517,50.2584,58400.0
2010-09-27 12:50:00,75.04,75.05,75.01,75.03,34200.0,50.2517,50.2584,50.2316,50.245,34200.0
2010-09-27 12:55:00,75.02,75.03,75.0,75.02,20500.0,50.2383,50.245,50.2249,50.2383,20500.0
2010-09-27 13:00:00,75.02,75.04,75.0,75.03,56800.0,50.2383,50.2517,50.2249,50.245,56800.0
2010-09-27 13:05:00,75.03,75.03,75.0,75.0,39900.0,50.245,50.245,50.2249,50.2249,39900.0
2010-09-27 13:10:00,75.0,75.02,74.99,75.0,64400.0,50.2249,50.2383,50.2182,50.2249,64400.0
2010-09-27 13:15:00,75.0,75.01,74.97,75.01,56400.0,50.2249,50.2316,50.2048,50.2316,56400.0
2010-09-27 13:20:00,75.01,75.03,75.0,75.01,51500.0,50.2316,50.245,50.2249,50.2316,51500.0
2010-09-27 13:25:00,75.01,75.02,75.0,75.0,36200.0,50.2316,50.2383,50.2249,50.2249,36200.0
2010-09-27 13:30:00,75.01,75.02,75.0,75.01,33300.0,50.2316,50.2383,50.2249,50.2316,33300.0
2010-09-27 13:35:00,75.01,75.02,75.0,75.01,24100.0,50.2316,50.2383,50.2249,50.2316,24100.0
2010-09-27 13:40:00,75.02,75.02,75.0,75.01,55500.0,50.2383,50.2383,50.2249,50.2316,55500.0
2010-09-27 13:45:00,75.01,75.04,75.0,75.01,80800.0,50.2316,50.2517,50.2249,50.2316,80800.0
2010-09-27 13:50:00,75.0,75.04,75.0,75.02,68900.0,50.2249,50.2517,50.2249,50.2383,68900.0
2010-09-27 13:55:00,75.01,75.04,75.0,75.02,55000.0,50.2316,50.2517,50.2249,50.2383,55000.0
2010-09-27 14:00:00,75.02,75.03,75.01,75.01,44500.0,50.2383,50.245,50.2316,50.2316,44500.0
2010-09-27 14:05:00,75.01,75.02,75.0,75.01,23800.0,50.2316,50.2383,50.2249,50.2316,23800.0
2010-09-27 14:10:00,75.01,75.02,75.0,75.01,58100.0,50.2316,50.2383,50.2249,50.2316,58100.0
2010-09-27 14:15:00,75.0,75.01,75.0,75.0,61400.0,50.2249,50.2316,50.2249,50.2249,61400.0
2010-09-27 14:20:00,75.01,75.01,75.0,75.01,25900.0,50.2316,50.2316,50.2249,50.2316,25900.0
2010-09-27 14:25:00,75.0,75.01,75.0,75.01,43800.0,50.2249,50.2316,50.2249,50.2316,43800.0
2010-09-27 14:30:00,75.01,75.02,74.98,74.99,97900.0,50.2316,50.2383,50.2115,50.2182,97900.0
2010-09-27 14:35:00,74.98,75.0,74.97,74.99,37300.0,50.2115,50.2249,50.2048,50.2182,37300.0
2010-09-27 14:40:00,75.0,75.02,74.98,75.02,88700.0,50.2249,50.2383,50.2115,50.2383,88700.0
2010-09-27 14:45:00,75.02,75.02,74.99,75.0,35200.0,50.2383,50.2383,50.2182,50.2249,35200.0
2010-09-27 14:50:00,75.0,75.01,74.98,75.0,58400.0,50.2249,50.2316,50.2115,50.2249,58400.0
2010-09-27 14:55:00,75.0,75.01,74.96,74.96,54600.0,50.2249,50.2316,50.1981,50.1981,54600.0
2010-09-27 15:00:00,74.96,74.99,74.96,74.99,46400.0,50.1981,50.2182,50.1981,50.2182,46400.0
2010-09-27 15:05:00,74.99,75.0,74.98,74.99,30100.0,50.2182,50.2249,50.2115,50.2182,30100.0
2010-09-27 15:10:00,74.99,75.0,74.98,75.0,53300.0,50.2182,50.2249,50.2115,50.2249,53300.0
2010-09-27 15:15:00,75.0,75.0,74.99,75.0,54800.0,50.2249,50.2249,50.2182,50.2249,54800.0
2010-09-27 15:20:00,75.0,75.0,74.99,75.0,56900.0,50.2249,50.2249,50.2182,50.2249,56900.0
2010-09-27 15:25:00,74.99,75.0,74.97,74.97,64600.0,50.2182,50.2249,50.2048,50.2048,64600.0
2010-09-27 15:30:00,74.97,74.98,74.95,74.98,68600.0,50.2048,50.2115,50.1914,50.2115,68600.0
2010-09-27 15:35:00,74.99,74.99,74.93,74.93,118200.0,50.2182,50.2182,50.178,50.178,118200.0
2010-09-27 15:40:00,74.93,74.95,74.9,74.95,132300.0,50.178,50.1914,50.1579,50.1914,132300.0
2010-09-27 15:45:00,74.95,74.95,74.92,74.94,131200.0,50.1914,50.1914,50.1713,50.1847,131200.0
2010-09-27 15:50:00,74.94,74.94,74.84,74.84,165300.0,50.1847,50.1847,50.1178,50.1178,165300.0
2010-09-27 15:55:00,74.85,74.85,74.75,74.81,399800.0,50.1245,50.1245,50.0575,50.0977,399800.0
2010-09-28 09:30:00,75.01,75.01,74.54,74.54,163400.0,50.2316,50.2316,49.9169,49.9169,163400.0
2010-09-28 09:35:00,74.54,74.62,74.49,74.58,90200.0,49.9169,49.9704,49.8834,49.9437,90200.0
2010-09-28 09:40:00,74.56,74.56,74.36,74.53,85200.0,49.9303,49.9303,49.7963,49.9102,85200.0
2010-09-28 09:45:00,74.53,74.58,74.39,74.51,105800.0,49.9102,49.9437,49.8164,49.8968,105800.0
2010-09-28 09:50:00,74.51,74.55,74.47,74.51,62200.0,49.8968,49.9236,49.87,49.8968,62200.0
2010-09-28 09:55:00,74.5,74.58,74.47,74.54,77300.0,49.8901,49.9437,49.87,49.9169,77300.0
2010-09-28 10:00:00,74.54,74.54,74.22,74.46,221100.0,49.9169,49.9169,49.7026,49.8633,221100.0
2010-09-28 10:05:00,74.47,74.48,74.39,74.43,59100.0,49.87,49.8767,49.8164,49.8432,59100.0
2010-09-28 10:10:00,74.44,74.52,74.43,74.51,58600.0,49.8499,49.9035,49.8432,49.8968,58600.0
2010-09-28 10:15:00,74.51,74.55,74.45,74.49,83100.0,49.8968,49.9236,49.8566,49.8834,83100.0
2010-09-28 10:20:00,74.5,74.52,74.47,74.5,116400.0,49.8901,49.9035,49.87,49.8901,116400.0
2010-09-28 10:25:00,74.5,74.55,74.48,74.5,106400.0,49.8901,49.9236,49.8767,49.8901,106400.0
2010-09-28 10:30:00,74.49,74.51,74.4,74.42,135900.0,49.8834,49.8968,49.8231,49.8365,135900.0
2010-09-28 10:35:00,74.42,74.5,74.42,74.48,105100.0,49.8365,49.8901,49.8365,49.8767,105100.0
2010-09-28 10:40:00,74.48,74.5,74.45,74.48,109300.0,49.8767,49.8901,49.8566,49.8767,109300.0
2010-09-28 10:45:00,74.47,74.5,74.47,74.49,81200.0,49.87,49.8901,49.87,49.8834,81200.0
2010-09-28 10:50:00,74.5,74.52,74.49,74.52,114400.0,49.8901,49.9035,49.8834,49.9035,114400.0
2010-09-28 10:55:00,74.51,74.57,74.51,74.57,80500.0,49.8968,49.937,49.8968,49.937,80500.0
2010-09-28 11:00:00,74.57,74.66,74.56,74.58,170500.0,49.937,49.9972,49.9303,49.9437,170500.0
2010-09-28 11:05:00,74.57,74.58,74.5,74.5,95000.0,49.937,49.9437,49.8901,49.8901,95000.0
2010-09-28 11:10:00,74.5,74.55,74.5,74.52,71600.0,49.8901,49.9236,49.8901,49.9035,71600.0
2010-09-28 11:15:00,74.53,74.55,74.52,74.55,90400.0,49.9102,49.9236,49.9035,49.9236,90400.0
2010-09-28 11:20:00,74.54,74.6,74.54,74.6,83300.0,49.9169,49.957,49.9169,49.957,83300.0
2010-09-28 11:25:00,74.6,74.61,74.59,74.6,160100.0,49.957,49.9637,49.9504,49.957,160100.0
2010-09-28 11:30:00,74.59,74.76,74.59,74.69,219400.0,49.9504,50.0642,49.9504,50.0173,219400.0
2010-09-28 11:35:00,74.69,74.7,74.65,74.65,99300.0,50.0173,50.024,49.9905,49.9905,99300.0
2010-09-28 11:40:00,74.65,74.69,74.62,74.65,90400.0,49.9905,50.0173,49.9704,49.9905,90400.0
2010-09-28 11:45:00,74.65,74.7,74.64,74.69,95800.0,49.9905,50.024,49.9838,50.0173,95800.0
2010-09-28 11:50:00,74.7,74.7,74.68,74.7,96100.0,50.024,50.024,50.0106,50.024,96100.0
2010-09-28 11:55:00,74.7,74.7,74.66,74.7,52800.0,50.024,50.024,49.9972,50.024,52800.0
2010-09-28 12:00:00,74.69,74.7,74.67,74.68,81500.0,50.0173,50.024,50.0039,50.0106,81500.0
2010-09-28 12:05:00,74.69,74.7,74.68,74.7,68600.0,50.0173,50.024,50.0106,50.024,68600.0
2010-09-28 12:10:00,74.7,74.76,74.69,74.74,72500.0,50.024,50.0642,50.0173,50.0508,72500.0
2010-09-28 12:15:00,74.74,74.75,74.72,74.72,80300.0,50.0508,50.0575,50.0374,50.0374,80300.0
2010-09-28 12:20:00,74.72,74.75,74.66,74.75,71200.0,50.0374,50.0575,49.9972,50.0575,71200.0
2010-09-28 12:25:00,74.75,74.75,74.68,74.73,70700.0,50.0575,50.0575,50.0106,50.0441,70700.0
2010-09-28 12:30:00,74.74,74.75,74.71,74.74,58700.0,50.0508,50.0575,50.0307,50.0508,58700.0
2010-09-28 12:35:00,74.74,74.75,74.72,74.74,48100.0,50.0508,50.0575,50.0374,50.0508,48100.0
2010-09-28 12:40:00,74.74,74.75,74.73,74.74,16700.0,50.0508,50.0575,50.0441,50.0508,16700.0
2010-09-28 12:45:00,74.74,74.75,74.73,74.74,58700.0,50.0508,50.0575,50.0441,50.0508,58700.0
2010-09-28 12:50:00,74.74,74.75,74.73,74.75,26000.0,50.0508,50.0575,50.0441,50.0575,26000.0
2010-09-28 12:55:00,74.75,74.75,74.74,74.75,32500.0,50.0575,50.0575,50.0508,50.0575,32500.0
2010-09-28 13:00:00,74.74,74.76,74.67,74.67,51300.0,50.0508,50.0642,50.0039,50.0039,51300.0
2010-09-28 13:05:00,74.67,74.72,74.61,74.63,54200.0,50.0039,50.0374,49.9637,49.9771,54200.0
2010-09-28 13:10:00,74.63,74.68,74.6,74.66,39600.0,49.9771,50.0106,49.957,49.9972,39600.0
2010-09-28 13:15:00,74.66,74.7,74.66,74.69,33400.0,49.9972,50.024,49.9972,50.0173,33400.0
2010-09-28 13:20:00,74.7,74.75,74.69,74.7,35000.0,50.024,50.0575,50.0173,50.024,35000.0
2010-09-28 13:25:00,74.7,74.75,74.7,74.74,44400.0,50.024,50.0575,50.024,50.0508,44400.0
2010-09-28 13:30:00,74.74,74.75,74.71,74.74,27200.0,50.0508,50.0575,50.0307,50.0508,27200.0
2010-09-28 13:35:00,74.74,74.8,74.73,74.77,91800.0,50.0508,50.091,50.0441,50.0709,91800.0
2010-09-28 13:40:00,74.76,74.8,74.74,74.79,38800.0,50.0642,50.091,50.0508,50.0843,38800.0
2010-09-28 13:45:00,74.8,74.8,74.7,74.78,52700.0,50.091,50.091,50.024,50.0776,52700.0
2010-09-28 13:50:00,74.77,74.8,74.73,74.75,73100.0,50.0709,50.091,50.0441,50.0575,73100.0
2010-09-28 13:55:00,74.75,74.8,74.73,74.77,66100.0,50.0575,50.091,50.0441,50.0709,66100.0
2010-09-28 14:00:00,74.77,74.78,74.72,74.75,50600.0,50.0709,50.0776,50.0374,50.0575,50600.0
2010-09-28 14:05:00,74.75,74.79,74.74,74.75,40300.0,50.0575,50.0843,50.0508,50.0575,40300.0
2010-09-28 14:10:00,74.76,74.8,74.75,74.75,34800.0,50.0642,50.091,50.0575,50.0575,34800.0
2010-09-28 14:15:00,74.75,74.78,74.73,74.75,43400.0,50.0575,50.0776,50.0441,50.0575,43400.0
2010-09-28 14:20:00,74.75,74.75,74.72,74.72,70200.0,50.0575,50.0575,50.0374,50.0374,70200.0
2010-09-28 14:25:00,74.73,74.74,74.61,74.62,87300.0,50.0441,50.0508,49.9637,49.9704,87300.0
2010-09-28 14:30:00,74.62,74.64,74.57,74.58,56100.0,49.9704,49.9838,49.937,49.9437,56100.0
2010-09-28 14:35:00,74.58,74.58,74.5,74.52,84200.0,49.9437,49.9437,49.8901,49.9035,84200.0
2010-09-28 14:40:00,74.51,74.55,74.47,74.5,85200.0,49.8968,49.9236,49.87,49.8901,85200.0
2010-09-28 14:45:00,74.51,74.51,74.44,74.5,58300.0,49.8968,49.8968,49.8499,49.8901,58300.0
2010-09-28 14:50:00,74.51,74.55,74.49,74.52,44100.0,49.8968,49.9236,49.8834,49.9035,44100.0
2010-09-28 14:55:00,74.52,74.6,74.5,74.58,49500.0,49.9035,49.957,49.8901,49.9437,49500.0
2010-09-28 15:00:00,74.59,74.6,74.53,74.56,60100.0,49.9504,49.957,49.9102,49.9303,60100.0
2010-09-28 15:05:00,74.57,74.65,74.54,74.63,60500.0,49.937,49.9905,49.9169,49.9771,60500.0
2010-09-28 15:10:00,74.64,74.71,74.59,74.64,47000.0,49.9838,50.0307,49.9504,49.9838,47000.0
2010-09-28 15:15:00,74.65,74.7,74.63,74.68,72200.0,49.9905,50.024,49.9771,50.0106,72200.0
2010-09-28 15:20:00,74.67,74.71,74.66,74.67,64300.0,50.0039,50.0307,49.9972,50.0039,64300.0
2010-09-28 15:25:00,74.67,74.73,74.67,74.69,40100.0,50.0039,50.0441,50.0039,50.0173,40100.0
2010-09-28 15:30:00,74.69,74.77,74.68,74.75,91700.0,50.0173,50.0709,50.0106,50.0575,91700.0
2010-09-28 15:35:00,74.77,74.78,74.73,74.77,99600.0,50.0709,50.0776,50.0441,50.0709,99600.0
2010-09-28 15:40:00,74.78,74.8,74.71,74.72,151800.0,50.0776,50.091,50.0307,50.0374,151800.0
2010-09-28 15:45:00,74.72,74.8,74.7,74.7,222800.0,50.0374,50.091,50.024,50.024,222800.0
2010-09-28 15:50:00,74.7,74.75,74.67,74.71,316200.0,50.024,50.0575,50.0039,50.0307,316200.0
2010-09-28 15:55:00,74.71,74.75,74.63,74.63,265800.0,50.0307,50.0575,49.9771,49.9771,265800.0
2010-09-29 09:30:00,74.59,74.75,74.56,74.74,184900.0,49.9504,50.0575,49.9303,50.0508,184900.0
2010-09-29 09:35:00,74.73,74.73,74.37,74.39,83200.0,50.0441,50.0441,49.803,49.8164,83200.0
2010-09-29 09:40:00,74.41,74.68,74.4,74.54,68800.0,49.8298,50.0106,49.8231,49.9169,68800.0
2010-09-29 09:45:00,74.54,74.59,74.53,74.55,40800.0,49.9169,49.9504,49.9102,49.9236,40800.0
2010-09-29 09:50:00,74.55,74.55,74.43,74.48,40100.0,49.9236,49.9236,49.8432,49.8767,40100.0
2010-09-29 09:55:00,74.48,74.52,74.44,74.52,46200.0,49.8767,49.9035,49.8499,49.9035,46200.0
2010-09-29 10:00:00,74.51,74.54,74.46,74.53,62600.0,49.8968,49.9169,49.8633,49.9102,62600.0
2010-09-29 10:05:00,74.54,74.61,74.53,74.57,48100.0,49.9169,49.9637,49.9102,49.937,48100.0
2010-09-29 10:10:00,74.57,74.58,74.49,74.55,39300.0,49.937,49.9437,49.8834,49.9236,39300.0
2010-09-29 10:15:00,74.56,74.56,74.44,74.46,77600.0,49.9303,49.9303,49.8499,49.8633,77600.0
2010-09-29 10:20:00,74.45,74.51,74.39,74.48,53500.0,49.8566,49.8968,49.8164,49.8767,53500.0
2010-09-29 10:25:00,74.48,74.49,74.4,74.48,54100.0,49.8767,49.8834,49.8231,49.8767,54100.0
2010-09-29 10:30:00,74.48,74.59,74.44,74.53,71800.0,49.8767,49.9504,49.8499,49.9102,71800.0
2010-09-29 10:35:00,74.53,74.57,74.51,74.57,51600.0,49.9102,49.937,49.8968,49.937,51600.0
2010-09-29 10:40:00,74.58,74.64,74.51,74.51,96200.0,49.9437,49.9838,49.8968,49.8968,96200.0
2010-09-29 10:45:00,74.51,74.56,74.44,74.52,75300.0,49.8968,49.9303,49.8499,49.9035,75300.0
2010-09-29 10:50:00,74.52,74.52,74.38,74.38,55200.0,49.9035,49.9035,49.8097,49.8097,55200.0
2010-09-29 10:55:00,74.38,74.41,74.34,74.38,58900.0,49.8097,49.8298,49.7829,49.8097,58900.0
2010-09-29 11:00:00,74.38,74.44,74.3,74.41,51400.0,49.8097,49.8499,49.7561,49.8298,51400.0
2010-09-29 11:05:00,74.41,74.47,74.39,74.4,31600.0,49.8298,49.87,49.8164,49.8231,31600.0
2010-09-29 11:10:00,74.4,74.43,74.36,74.38,30200.0,49.8231,49.8432,49.7963,49.8097,30200.0
2010-09-29 11:15:00,74.37,74.39,74.33,74.38,31100.0,49.803,49.8164,49.7762,49.8097,31100.0
2010-09-29 11:20:00,74.38,74.39,74.36,74.39,40000.0,49.8097,49.8164,49.7963,49.8164,40000.0
2010-09-29 11:25:00,74.38,74.42,74.37,74.39,27400.0,49.8097,49.8365,49.803,49.8164,27400.0
2010-09-29 11:30:00,74.38,74.41,74.37,74.39,32200.0,49.8097,49.8298,49.803,49.8164,32200.0
2010-09-29 11:35:00,74.4,74.43,74.39,74.41,32400.0,49.8231,49.8432,49.8164,49.8298,32400.0
2010-09-29 11:40:00,74.41,74.42,74.33,74.34,34900.0,49.8298,49.8365,49.7762,49.7829,34900.0
2010-09-29 11:45:00,74.33,74.4,74.33,74.36,36400.0,49.7762,49.8231,49.7762,49.7963,36400.0
2010-09-29 11:50:00,74.36,74.38,74.33,74.35,35900.0,49.7963,49.8097,49.7762,49.7896,35900.0
2010-09-29 11:55:00,74.36,74.41,74.36,74.4,35500.0,49.7963,49.8298,49.7963,49.8231,35500.0
2010-09-29 12:00:00,74.39,74.42,74.33,74.33,56000.0,49.8164,49.8365,49.7762,49.7762,56000.0
2010-09-29 12:05:00,74.34,74.45,74.33,74.44,28100.0,49.7829,49.8566,49.7762,49.8499,28100.0
2010-09-29 12:10:00,74.45,74.46,74.4,74.43,39100.0,49.8566,49.8633,49.8231,49.8432,39100.0
2010-09-29 12:15:00,74.43,74.45,74.41,74.45,26200.0,49.8432,49.8566,49.8298,49.8566,26200.0
2010-09-29 12:20:00,74.45,74.46,74.43,74.44,50700.0,49.8566,49.8633,49.8432,49.8499,50700.0
2010-09-29 12:25:00,74.45,74.46,74.43,74.44,34400.0,49.8566,49.8633,49.8432,49.8499,34400.0
2010-09-29 12:30:00,74.43,74.45,74.39,74.4,48400.0,49.8432,49.8566,49.8164,49.8231,48400.0
2010-09-29 12:35:00,74.4,74.42,74.36,74.42,28400.0,49.8231,49.8365,49.7963,49.8365,28400.0
2010-09-29 12:40:00,74.41,74.46,74.4,74.46,23200.0,49.8298,49.8633,49.8231,49.8633,23200.0
2010-09-29 12:45:00,74.46,74.46,74.37,74.38,78900.0,49.8633,49.8633,49.803,49.8097,78900.0
2010-09-29 12:50:00,74.37,74.42,74.36,74.41,34300.0,49.803,49.8365,49.7963,49.8298,34300.0
2010-09-29 12:55:00,74.42,74.42,74.39,74.4,18000.0,49.8365,49.8365,49.8164,49.8231,18000.0
2010-09-29 13:00:00,74.4,74.47,74.39,74.47,42300.0,49.8231,49.87,49.8164,49.87,42300.0
2010-09-29 13:05:00,74.47,74.5,74.46,74.47,51300.0,49.87,49.8901,49.8633,49.87,51300.0
2010-09-29 13:10:00,74.47,74.48,74.41,74.42,66500.0,49.87,49.8767,49.8298,49.8365,66500.0
2010-09-29 13:15:00,74.42,74.43,74.41,74.42,33000.0,49.8365,49.8432,49.8298,49.8365,33000.0
2010-09-29 13:20:00,74.42,74.42,74.4,74.4,26400.0,49.8365,49.8365,49.8231,49.8231,26400.0
2010-09-29 13:25:00,74.41,74.42,74.36,74.36,26100.0,49.8298,49.8365,49.7963,49.7963,26100.0
2010-09-29 13:30:00,74.37,74.42,74.36,74.41,19800.0,49.803,49.8365,49.7963,49.8298,19800.0
2010-09-29 13:35:00,74.41,74.42,74.32,74.37,62200.0,49.8298,49.8365,49.7695,49.803,62200.0
2010-09-29 13:40:00,74.37,74.41,74.34,74.39,36700.0,49.803,49.8298,49.7829,49.8164,36700.0
2010-09-29 13:45:00,74.39,74.49,74.39,74.47,34400.0,49.8164,49.8834,49.8164,49.87,34400.0
2010-09-29 13:50:00,74.47,74.52,74.46,74.5,30600.0,49.87,49.9035,49.8633,49.8901,30600.0
2010-09-29 13:55:00,74.5,74.59,74.49,74.55,52500.0,49.8901,49.9504,49.8834,49.9236,52500.0
2010-09-29 14:00:00,74.54,74.6,74.54,74.58,29400.0,49.9169,49.957,49.9169,49.9437,29400.0
2010-09-29 14:05:00,74.59,74.6,74.57,74.57,33400.0,49.9504,49.957,49.937,49.937,33400.0
2010-09-29 14:10:00,74.57,74.65,74.57,74.62,53900.0,49.937,49.9905,49.937,49.9704,53900.0
2010-09-29 14:15:00,74.63,74.65,74.61,74.63,33000.0,49.9771,49.9905,49.9637,49.9771,33000.0
2010-09-29 14:20:00,74.63,74.64,74.56,74.56,69900.0,49.9771,49.9838,49.9303,49.9303,69900.0
2010-09-29 14:25:00,74.57,74.59,74.48,74.48,43000.0,49.937,49.9504,49.8767,49.8767,43000.0
2010-09-29 14:30:00,74.49,74.49,74.43,74.43,29200.0,49.8834,49.8834,49.8432,49.8432,29200.0
2010-09-29 14:35:00,74.43,74.5,74.42,74.49,26900.0,49.8432,49.8901,49.8365,49.8834,26900.0
2010-09-29 14:40:00,74.49,74.58,74.49,74.56,52000.0,49.8834,49.9437,49.8834,49.9303,52000.0
2010-09-29 14:45:00,74.57,74.6,74.51,74.51,37300.0,49.937,49.957,49.8968,49.8968,37300.0
2010-09-29 14:50:00,74.51,74.54,74.47,74.54,33600.0,49.8968,49.9169,49.87,49.9169,33600.0
2010-09-29 14:55:00,74.54,74.58,74.54,74.58,26300.0,49.9169,49.9437,49.9169,49.9437,26300.0
2010-09-29 15:00:00,74.58,74.58,74.51,74.52,33200.0,49.9437,49.9437,49.8968,49.9035,33200.0
2010-09-29 15:05:00,74.52,74.54,74.44,74.48,49500.0,49.9035,49.9169,49.8499,49.8767,49500.0
2010-09-29 15:10:00,74.48,74.49,74.39,74.42,48500.0,49.8767,49.8834,49.8164,49.8365,48500.0
2010-09-29 15:15:00,74.42,74.49,74.34,74.47,110300.0,49.8365,49.8834,49.7829,49.87,110300.0
2010-09-29 15:20:00,74.47,74.47,74.39,74.47,40100.0,49.87,49.87,49.8164,49.87,40100.0
2010-09-29 15:25:00,74.47,74.48,74.4,74.43,32700.0,49.87,49.8767,49.8231,49.8432,32700.0
2010-09-29 15:30:00,74.43,74.43,74.34,74.35,57600.0,49.8432,49.8432,49.7829,49.7896,57600.0
2010-09-29 15:35:00,74.35,74.44,74.35,74.44,44200.0,49.7896,49.8499,49.7896,49.8499,44200.0
2010-09-29 15:40:00,74.44,74.46,74.33,74.34,131200.0,49.8499,49.8633,49.7762,49.7829,131200.0
2010-09-29 15:45:00,74.34,74.39,74.34,74.36,221400.0,49.7829,49.8164,49.7829,49.7963,221400.0
2010-09-29 15:50:00,74.37,74.4,74.35,74.36,124200.0,49.803,49.8231,49.7896,49.7963,124200.0
2010-09-29 15:55:00,74.36,74.44,74.36,74.43,314600.0,49.7963,49.8499,49.7963,49.8432,314600.0
2010-09-30 09:30:00,74.52,74.66,74.38,74.48,307500.0,49.9035,49.9972,49.8097,49.8767,307500.0
2010-09-30 09:35:00,74.48,74.61,74.47,74.51,129100.0,49.8767,49.9637,49.87,49.8968,129100.0
2010-09-30 09:40:00,74.52,74.88,74.42,74.84,200700.0,49.9035,50.1446,49.8365,50.1178,200700.0
2010-09-30 09:45:00,74.85,74.97,74.69,74.72,153200.0,50.1245,50.2048,50.0173,50.0374,153200.0
2010-09-30 09:50:00,74.72,74.72,74.46,74.49,150400.0,50.0374,50.0374,49.8633,49.8834,150400.0
2010-09-30 09:55:00,74.49,74.5,74.35,74.47,154000.0,49.8834,49.8901,49.7896,49.87,154000.0
2010-09-30 10:00:00,74.48,74.49,74.31,74.43,143500.0,49.8767,49.8834,49.7628,49.8432,143500.0
2010-09-30 10:05:00,74.43,74.53,74.4,74.5,89200.0,49.8432,49.9102,49.8231,49.8901,89200.0
2010-09-30 10:10:00,74.5,74.5,74.28,74.4,114900.0,49.8901,49.8901,49.7428,49.8231,114900.0
2010-09-30 10:15:00,74.41,74.48,74.38,74.45,96800.0,49.8298,49.8767,49.8097,49.8566,96800.0
2010-09-30 10:20:00,74.45,74.47,74.26,74.26,123500.0,49.8566,49.87,49.7294,49.7294,123500.0
2010-09-30 10:25:00,74.26,74.35,74.26,74.31,81200.0,49.7294,49.7896,49.7294,49.7628,81200.0
2010-09-30 10:30:00,74.31,74.43,74.3,74.37,77600.0,49.7628,49.8432,49.7561,49.803,77600.0
2010-09-30 10:35:00,74.37,74.45,74.35,74.36,56800.0,49.803,49.8566,49.7896,49.7963,56800.0
2010-09-30 10:40:00,74.37,74.45,74.36,74.45,61900.0,49.803,49.8566,49.7963,49.8566,61900.0
2010-09-30 10:45:00,74.45,74.48,74.34,74.4,57200.0,49.8566,49.8767,49.7829,49.8231,57200.0
2010-09-30 10:50:00,74.39,74.43,74.35,74.35,79100.0,49.8164,49.8432,49.7896,49.7896,79100.0
2010-09-30 10:55:00,74.34,74.36,74.24,74.28,99700.0,49.7829,49.7963,49.716,49.7428,99700.0
2010-09-30 11:00:00,74.28,74.37,74.23,74.36,127300.0,49.7428,49.803,49.7093,49.7963,127300.0
2010-09-30 11:05:00,74.36,74.4,74.29,74.36,92000.0,49.7963,49.8231,49.7495,49.7963,92000.0
2010-09-30 11:10:00,74.36,74.42,74.33,74.35,82500.0,49.7963,49.8365,49.7762,49.7896,82500.0
2010-09-30 11:15:00,74.35,74.35,74.24,74.31,96900.0,49.7896,49.7896,49.716,49.7628,96900.0
2010-09-30 11:20:00,74.31,74.34,74.19,74.2,130900.0,49.7628,49.7829,49.6825,49.6892,130900.0
2010-09-30 11:25:00,74.19,74.19,74.04,74.05,128000.0,49.6825,49.6825,49.582,49.5887,128000.0
2010-09-30 11:30:00,74.04,74.13,74.0,74.04,112400.0,49.582,49.6423,49.5552,49.582,112400.0
2010-09-30 11:35:00,74.04,74.17,73.87,74.14,159700.0,49.582,49.6691,49.4682,49.649,159700.0
2010-09-30 11:40:00,74.14,74.26,74.14,74.22,88600.0,49.649,49.7294,49.649,49.7026,88600.0
2010-09-30 11:45:00,74.23,74.32,74.22,74.32,85800.0,49.7093,49.7695,49.7026,49.7695,85800.0
2010-09-30 11:50:00,74.32,74.34,74.25,74.25,62200.0,49.7695,49.7829,49.7227,49.7227,62200.0
2010-09-30 11:55:00,74.24,74.29,74.18,74.29,68900.0,49.716,49.7495,49.6758,49.7495,68900.0
2010-09-30 12:00:00,74.28,74.28,73.99,74.01,106100.0,49.7428,49.7428,49.5486,49.5619,106100.0
2010-09-30 12:05:00,74.01,74.06,73.95,73.98,68500.0,49.5619,49.5954,49.5218,49.5419,68500.0
2010-09-30 12:10:00,73.98,74.01,73.9,74.0,70100.0,49.5419,49.5619,49.4883,49.5552,70100.0
2010-09-30 12:15:00,74.0,74.09,73.99,74.05,31700.0,49.5552,49.6155,49.5486,49.5887,31700.0
2010-09-30 12:20:00,74.05,74.1,74.02,74.08,31700.0,49.5887,49.6222,49.5686,49.6088,31700.0
2010-09-30 12:25:00,74.08,74.1,74.01,74.03,34100.0,49.6088,49.6222,49.5619,49.5753,34100.0
2010-09-30 12:30:00,74.03,74.09,74.0,74.07,40800.0,49.5753,49.6155,49.5552,49.6021,40800.0
2010-09-30 12:35:00,74.07,74.19,74.05,74.17,38600.0,49.6021,49.6825,49.5887,49.6691,38600.0
2010-09-30 12:40:00,74.17,74.18,74.14,74.18,39900.0,49.6691,49.6758,49.649,49.6758,39900.0
2010-09-30 12:45:00,74.18,74.21,74.15,74.17,47500.0,49.6758,49.6959,49.6557,49.6691,47500.0
2010-09-30 12:50:00,74.18,74.26,74.14,74.25,33300.0,49.6758,49.7294,49.649,49.7227,33300.0
2010-09-30 12:55:00,74.25,74.27,74.19,74.27,36500.0,49.7227,49.7361,49.6825,49.7361,36500.0
2010-09-30 13:00:00,74.27,74.28,74.16,74.16,34800.0,49.7361,49.7428,49.6624,49.6624,34800.0
2010-09-30 13:05:00,74.16,74.25,74.16,74.25,30200.0,49.6624,49.7227,49.6624,49.7227,30200.0
2010-09-30 13:10:00,74.25,74.29,74.23,74.23,35900.0,49.7227,49.7495,49.7093,49.7093,35900.0
2010-09-30 13:15:00,74.22,74.3,74.21,74.28,36900.0,49.7026,49.7561,49.6959,49.7428,36900.0
2010-09-30 13:20:00,74.29,74.32,74.24,74.3,34900.0,49.7495,49.7695,49.716,49.7561,34900.0
2010-09-30 13:25:00,74.31,74.38,74.31,74.38,41100.0,49.7628,49.8097,49.7628,49.8097,41100.0
2010-09-30 13:30:00,74.38,74.42,74.34,74.42,41600.0,49.8097,49.8365,49.7829,49.8365,41600.0
2010-09-30 13:35:00,74.43,74.44,74.34,74.35,32200.0,49.8432,49.8499,49.7829,49.7896,32200.0
2010-09-30 13:40:00,74.35,74.4,74.35,74.4,44900.0,49.7896,49.8231,49.7896,49.8231,44900.0
2010-09-30 13:45:00,74.4,74.45,74.39,74.4,28800.0,49.8231,49.8566,49.8164,49.8231,28800.0
2010-09-30 13:50:00,74.41,74.46,74.38,74.45,41400.0,49.8298,49.8633,49.8097,49.8566,41400.0
2010-09-30 13:55:00,74.46,74.5,74.43,74.5,67100.0,49.8633,49.8901,49.8432,49.8901,67100.0
2010-09-30 14:00:00,74.49,74.51,74.47,74.5,54600.0,49.8834,49.8968,49.87,49.8901,54600.0
2010-09-30 14:05:00,74.51,74.51,74.5,74.5,18000.0,49.8968,49.8968,49.8901,49.8901,18000.0
2010-09-30 14:10:00,74.5,74.5,74.43,74.47,54600.0,49.8901,49.8901,49.8432,49.87,54600.0
2010-09-30 14:15:00,74.47,74.47,74.38,74.45,78400.0,49.87,49.87,49.8097,49.8566,78400.0
2010-09-30 14:20:00,74.45,74.5,74.45,74.47,59800.0,49.8566,49.8901,49.8566,49.87,59800.0
2010-09-30 14:25:00,74.46,74.5,74.45,74.5,40200.0,49.8633,49.8901,49.8566,49.8901,40200.0
2010-09-30 14:30:00,74.5,74.51,74.48,74.5,55700.0,49.8901,49.8968,49.8767,49.8901,55700.0
2010-09-30 14:35:00,74.5,74.54,74.47,74.5,88000.0,49.8901,49.9169,49.87,49.8901,88000.0
2010-09-30 14:40:00,74.5,74.51,74.5,74.51,43500.0,49.8901,49.8968,49.8901,49.8968,43500.0
2010-09-30 14:45:00,74.51,74.56,74.51,74.55,88900.0,49.8968,49.9303,49.8968,49.9236,88900.0
2010-09-30 14:50:00,74.55,74.58,74.55,74.55,41100.0,49.9236,49.9437,49.9236,49.9236,41100.0
2010-09-30 14:55:00,74.55,74.57,74.54,74.55,77100.0,49.9236,49.937,49.9169,49.9236,77100.0
2010-09-30 15:00:00,74.55,74.55,74.48,74.51,49200.0,49.9236,49.9236,49.8767,49.8968,49200.0
2010-09-30 15:05:00,74.51,74.55,74.49,74.5,52300.0,49.8968,49.9236,49.8834,49.8901,52300.0
2010-09-30 15:10:00,74.5,74.52,74.44,74.46,89600.0,49.8901,49.9035,49.8499,49.8633,89600.0
2010-09-30 15:15:00,74.46,74.5,74.44,74.48,80000.0,49.8633,49.8901,49.8499,49.8767,80000.0
2010-09-30 15:20:00,74.48,74.55,74.47,74.53,54700.0,49.8767,49.9236,49.87,49.9102,54700.0
2010-09-30 15:25:00,74.52,74.57,74.5,74.57,41600.0,49.9035,49.937,49.8901,49.937,41600.0
2010-09-30 15:30:00,74.57,74.6,74.48,74.49,66800.0,49.937,49.957,49.8767,49.8834,66800.0
2010-09-30 15:35:00,74.49,74.52,74.46,74.49,65800.0,49.8834,49.9035,49.8633,49.8834,65800.0
2010-09-30 15:40:00,74.48,74.56,74.46,74.52,70800.0,49.8767,49.9303,49.8633,49.9035,70800.0
2010-09-30 15:45:00,74.52,74.55,74.43,74.5,129700.0,49.9035,49.9236,49.8432,49.8901,129700.0
2010-09-30 15:50:00,74.51,74.55,74.47,74.5,195800.0,49.8968,49.9236,49.87,49.8901,195800.0
2010-09-30 15:55:00,74.5,74.54,74.49,74.5,274700.0,49.8901,49.9169,49.8834,49.8901,274700.0
2010-10-01 09:30:00,75.04,75.2,74.8,74.9,346200.0,50.2517,50.3588,50.091,50.1579,346200.0
2010-10-01 09:35:00,74.91,75.0,74.89,74.99,137400.0,50.1646,50.2249,50.1513,50.2182,137400.0
2010-10-01 09:40:00,75.0,75.01,74.96,75.0,168800.0,50.2249,50.2316,50.1981,50.2249,168800.0
2010-10-01 09:45:00,75.0,75.04,74.95,74.98,159100.0,50.2249,50.2517,50.1914,50.2115,159100.0
2010-10-01 09:50:00,74.98,75.0,74.97,75.0,101200.0,50.2115,50.2249,50.2048,50.2249,101200.0
2010-10-01 09:55:00,75.0,75.0,74.9,74.96,134000.0,50.2249,50.2249,50.1579,50.1981,134000.0
2010-10-01 10:00:00,74.96,75.02,74.68,74.79,323100.0,50.1981,50.2383,50.0106,50.0843,323100.0
2010-10-01 10:05:00,74.78,74.91,74.71,74.84,138400.0,50.0776,50.1646,50.0307,50.1178,138400.0
2010-10-01 10:10:00,74.84,75.0,74.84,74.95,98700.0,50.1178,50.2249,50.1178,50.1914,98700.0
2010-10-01 10:15:00,74.95,75.0,74.93,74.93,97600.0,50.1914,50.2249,50.178,50.178,97600.0
2010-10-01 10:20:00,74.95,74.95,74.78,74.82,95500.0,50.1914,50.1914,50.0776,50.1044,95500.0
2010-10-01 10:25:00,74.81,74.84,74.66,74.8,98600.0,50.0977,50.1178,49.9972,50.091,98600.0
2010-10-01 10:30:00,74.8,74.8,74.64,74.67,143600.0,50.091,50.091,49.9838,50.0039,143600.0
2010-10-01 10:35:00,74.66,74.73,74.54,74.73,115700.0,49.9972,50.0441,49.9169,50.0441,115700.0
2010-10-01 10:40:00,74.73,74.85,74.67,74.85,70600.0,50.0441,50.1245,50.0039,50.1245,70600.0
2010-10-01 10:45:00,74.84,74.85,74.8,74.83,70700.0,50.1178,50.1245,50.091,50.1111,70700.0
2010-10-01 10:50:00,74.83,74.85,74.75,74.85,74000.0,50.1111,50.1245,50.0575,50.1245,74000.0
2010-10-01 10:55:00,74.85,74.88,74.82,74.82,75300.0,50.1245,50.1446,50.1044,50.1044,75300.0
2010-10-01 11:00:00,74.83,74.88,74.74,74.77,87200.0,50.1111,50.1446,50.0508,50.0709,87200.0
2010-10-01 11:05:00,74.77,74.88,74.75,74.87,56100.0,50.0709,50.1446,50.0575,50.1379,56100.0
2010-10-01 11:10:00,74.87,74.88,74.81,74.81,56100.0,50.1379,50.1446,50.0977,50.0977,56100.0
2010-10-01 11:15:00,74.82,74.93,74.8,74.8,149000.0,50.1044,50.178,50.091,50.091,149000.0
2010-10-01 11:20:00,74.81,74.86,74.77,74.82,106200.0,50.0977,50.1312,50.0709,50.1044,106200.0
2010-10-01 11:25:00,74.83,74.88,74.76,74.86,71900.0,50.1111,50.1446,50.0642,50.1312,71900.0
2010-10-01 11:30:00,74.85,74.94,74.84,74.93,63400.0,50.1245,50.1847,50.1178,50.178,63400.0
2010-10-01 11:35:00,74.94,74.99,74.94,74.95,107700.0,50.1847,50.2182,50.1847,50.1914,107700.0
2010-10-01 11:40:00,74.96,75.0,74.96,74.99,49100.0,50.1981,50.2249,50.1981,50.2182,49100.0
2010-10-01 11:45:00,74.99,75.02,74.98,75.0,79200.0,50.2182,50.2383,50.2115,50.2249,79200.0
2010-10-01 11:50:00,74.99,75.0,74.96,74.97,79400.0,50.2182,50.2249,50.1981,50.2048,79400.0
2010-10-01 11:55:00,74.96,75.0,74.96,74.99,45000.0,50.1981,50.2249,50.1981,50.2182,45000.0
2010-10-01 12:00:00,74.98,75.0,74.96,74.99,54600.0,50.2115,50.2249,50.1981,50.2182,54600.0
2010-10-01 12:05:00,75.0,75.0,74.98,75.0,108100.0,50.2249,50.2249,50.2115,50.2249,108100.0
2010-10-01 12:10:00,74.99,75.0,74.98,74.99,25700.0,50.2182,50.2249,50.2115,50.2182,25700.0
2010-10-01 12:15:00,75.0,75.0,74.95,74.98,59600.0,50.2249,50.2249,50.1914,50.2115,59600.0
2010-10-01 12:20:00,74.98,75.0,74.95,75.0,31300.0,50.2115,50.2249,50.1914,50.2249,31300.0
2010-10-01 12:25:00,74.99,75.0,74.98,75.0,48400.0,50.2182,50.2249,50.2115,50.2249,48400.0
2010-10-01 12:30:00,74.99,75.0,74.9,74.95,74000.0,50.2182,50.2249,50.1579,50.1914,74000.0
2010-10-01 12:35:00,74.95,74.99,74.95,74.96,43100.0,50.1914,50.2182,50.1914,50.1981,43100.0
2010-10-01 12:40:00,74.96,74.96,74.9,74.95,41300.0,50.1981,50.1981,50.1579,50.1914,41300.0
2010-10-01 12:45:00,74.95,74.95,74.89,74.94,32700.0,50.1914,50.1914,50.1513,50.1847,32700.0
2010-10-01 12:50:00,74.93,74.99,74.93,74.99,33200.0,50.178,50.2182,50.178,50.2182,33200.0
2010-10-01 12:55:00,75.0,75.05,74.97,75.03,77500.0,50.2249,50.2584,50.2048,50.245,77500.0
2010-10-01 13:00:00,75.03,75.05,75.01,75.01,28800.0,50.245,50.2584,50.2316,50.2316,28800.0
2010-10-01 13:05:00,75.01,75.05,75.01,75.02,27300.0,50.2316,50.2584,50.2316,50.2383,27300.0
2010-10-01 13:10:00,75.03,75.08,75.02,75.03,43100.0,50.245,50.2785,50.2383,50.245,43100.0
2010-10-01 13:15:00,75.03,75.04,75.0,75.02,98200.0,50.245,50.2517,50.2249,50.2383,98200.0
2010-10-01 13:20:00,75.01,75.04,75.0,75.0,25600.0,50.2316,50.2517,50.2249,50.2249,25600.0
2010-10-01 13:25:00,75.0,75.03,74.94,74.98,62400.0,50.2249,50.245,50.1847,50.2115,62400.0
2010-10-01 13:30:00,74.97,74.98,74.84,74.89,49300.0,50.2048,50.2115,50.1178,50.1513,49300.0
2010-10-01 13:35:00,74.89,74.89,74.78,74.78,33400.0,50.1513,50.1513,50.0776,50.0776,33400.0
2010-10-01 13:40:00,74.79,74.84,74.77,74.83,36700.0,50.0843,50.1178,50.0709,50.1111,36700.0
2010-10-01 13:45:00,74.83,74.88,74.76,74.88,86600.0,50.1111,50.1446,50.0642,50.1446,86600.0
2010-10-01 13:50:00,74.88,74.92,74.88,74.91,28700.0,50.1446,50.1713,50.1446,50.1646,28700.0
2010-10-01 13:55:00,74.92,74.93,74.89,74.9,20000.0,50.1713,50.178,50.1513,50.1579,20000.0
2010-10-01 14:00:00,74.9,74.93,74.88,74.91,19700.0,50.1579,50.178,50.1446,50.1646,19700.0
2010-10-01 14:05:00,74.92,74.95,74.89,74.93,169500.0,50.1713,50.1914,50.1513,50.178,169500.0
2010-10-01 14:10:00,74.93,75.0,74.93,75.0,21200.0,50.178,50.2249,50.178,50.2249,21200.0
2010-10-01 14:15:00,75.0,75.0,74.95,74.99,19800.0,50.2249,50.2249,50.1914,50.2182,19800.0
2010-10-01 14:20:00,74.99,75.01,74.97,74.98,42100.0,50.2182,50.2316,50.2048,50.2115,42100.0
2010-10-01 14:25:00,74.97,75.03,74.96,74.99,51300.0,50.2048,50.245,50.1981,50.2182,51300.0
2010-10-01 14:30:00,75.0,75.02,74.98,75.0,40300.0,50.2249,50.2383,50.2115,50.2249,40300.0
2010-10-01 14:35:00,75.0,75.03,74.99,74.99,45200.0,50.2249,50.245,50.2182,50.2182,45200.0
2010-10-01 14:40:00,74.99,75.0,74.98,74.99,45500.0,50.2182,50.2249,50.2115,50.2182,45500.0
2010-10-01 14:45:00,75.0,75.01,74.97,74.97,54900.0,50.2249,50.2316,50.2048,50.2048,54900.0
2010-10-01 14:50:00,74.97,74.98,74.96,74.97,40100.0,50.2048,50.2115,50.1981,50.2048,40100.0
2010-10-01 14:55:00,74.98,75.0,74.97,74.99,72900.0,50.2115,50.2249,50.2048,50.2182,72900.0
2010-10-01 15:00:00,74.98,75.0,74.97,74.98,65300.0,50.2115,50.2249,50.2048,50.2115,65300.0
2010-10-01 15:05:00,74.98,75.0,74.97,74.98,97200.0,50.2115,50.2249,50.2048,50.2115,97200.0
2010-10-01 15:10:00,74.98,75.0,74.94,74.98,98800.0,50.2115,50.2249,50.1847,50.2115,98800.0
2010-10-01 15:15:00,74.97,75.0,74.94,74.98,55800.0,50.2048,50.2249,50.1847,50.2115,55800.0
2010-10-01 15:20:00,74.97,74.99,74.95,74.99,65200.0,50.2048,50.2182,50.1914,50.2182,65200.0
2010-10-01 15:25:00,74.99,75.0,74.97,74.99,114800.0,50.2182,50.2249,50.2048,50.2182,114800.0
2010-10-01 15:30:00,75.0,75.0,74.98,74.99,99800.0,50.2249,50.2249,50.2115,50.2182,99800.0
2010-10-01 15:35:00,75.0,75.01,74.98,75.0,169000.0,50.2249,50.2316,50.2115,50.2249,169000.0
2010-10-01 15:40:00,75.0,75.0,74.97,74.98,174300.0,50.2249,50.2249,50.2048,50.2115,174300.0
2010-10-01 15:45:00,74.97,75.02,74.97,75.0,172300.0,50.2048,50.2383,50.2048,50.2249,172300.0
2010-10-01 15:50:00,75.01,75.01,74.91,74.92,150200.0,50.2316,50.2316,50.1646,50.1713,150200.0
2010-10-01 15:55:00,74.92,74.95,74.89,74.93,265100.0,50.1713,50.1914,50.1513,50.178,265100.0
2010-10-04 09:30:00,74.91,75.1,74.9,75.05,150100.0,50.1646,50.2919,50.1579,50.2584,150100.0
2010-10-04 09:35:00,75.06,75.09,75.01,75.02,56100.0,50.2651,50.2852,50.2316,50.2383,56100.0
2010-10-04 09:40:00,75.02,75.11,75.01,75.11,82200.0,50.2383,50.2986,50.2316,50.2986,82200.0
2010-10-04 09:45:00,75.11,75.13,75.05,75.1,61600.0,50.2986,50.312,50.2584,50.2919,61600.0
2010-10-04 09:50:00,75.09,75.12,75.01,75.04,104200.0,50.2852,50.3053,50.2316,50.2517,104200.0
2010-10-04 09:55:00,75.05,75.05,74.98,75.01,79800.0,50.2584,50.2584,50.2115,50.2316,79800.0
2010-10-04 10:00:00,75.02,75.09,74.9,75.03,119800.0,50.2383,50.2852,50.1579,50.245,119800.0
2010-10-04 10:05:00,75.03,75.11,74.98,75.08,63200.0,50.245,50.2986,50.2115,50.2785,63200.0
2010-10-04 10:10:00,75.08,75.12,75.03,75.05,50100.0,50.2785,50.3053,50.245,50.2584,50100.0
2010-10-04 10:15:00,75.06,75.1,75.03,75.08,39800.0,50.2651,50.2919,50.245,50.2785,39800.0
2010-10-04 10:20:00,75.08,75.12,75.03,75.09,45800.0,50.2785,50.3053,50.245,50.2852,45800.0
2010-10-04 10:25:00,75.09,75.09,75.03,75.07,42800.0,50.2852,50.2852,50.245,50.2718,42800.0
2010-10-04 10:30:00,75.07,75.12,75.06,75.09,63600.0,50.2718,50.3053,50.2651,50.2852,63600.0
2010-10-04 10:35:00,75.08,75.1,75.06,75.09,49100.0,50.2785,50.2919,50.2651,50.2852,49100.0
2010-10-04 10:40:00,75.09,75.09,75.01,75.02,47900.0,50.2852,50.2852,50.2316,50.2383,47900.0
2010-10-04 10:45:00,75.02,75.03,74.93,74.94,73100.0,50.2383,50.245,50.178,50.1847,73100.0
2010-10-04 10:50:00,74.94,74.96,74.9,74.96,64400.0,50.1847,50.1981,50.1579,50.1981,64400.0
2010-10-04 10:55:00,74.95,74.97,74.91,74.94,30900.0,50.1914,50.2048,50.1646,50.1847,30900.0
2010-10-04 11:00:00,74.94,74.94,74.89,74.89,53400.0,50.1847,50.1847,50.1513,50.1513,53400.0
2010-10-04 11:05:00,74.88,74.89,74.77,74.8,39000.0,50.1446,50.1513,50.0709,50.091,39000.0
2010-10-04 11:10:00,74.8,74.8,74.74,74.76,46600.0,50.091,50.091,50.0508,50.0642,46600.0
2010-10-04 11:15:00,74.77,74.77,74.67,74.72,43600.0,50.0709,50.0709,50.0039,50.0374,43600.0
2010-10-04 11:20:00,74.71,74.71,74.62,74.66,41800.0,50.0307,50.0307,49.9704,49.9972,41800.0
2010-10-04 11:25:00,74.65,74.72,74.62,74.72,98400.0,49.9905,50.0374,49.9704,50.0374,98400.0
2010-10-04 11:30:00,74.71,74.71,74.63,74.69,32100.0,50.0307,50.0307,49.9771,50.0173,32100.0
2010-10-04 11:35:00,74.69,74.77,74.69,74.77,19600.0,50.0173,50.0709,50.0173,50.0709,19600.0
2010-10-04 11:40:00,74.76,74.77,74.75,74.75,16700.0,50.0642,50.0709,50.0575,50.0575,16700.0
2010-10-04 11:45:00,74.75,74.79,74.72,74.76,41200.0,50.0575,50.0843,50.0374,50.0642,41200.0
2010-10-04 11:50:00,74.76,74.76,74.66,74.69,28500.0,50.0642,50.0642,49.9972,50.0173,28500.0
2010-10-04 11:55:00,74.7,74.73,74.6,74.62,71700.0,50.024,50.0441,49.957,49.9704,71700.0
2010-10-04 12:00:00,74.62,74.64,74.48,74.61,116100.0,49.9704,49.9838,49.8767,49.9637,116100.0
2010-10-04 12:05:00,74.61,74.62,74.46,74.47,57700.0,49.9637,49.9704,49.8633,49.87,57700.0
2010-10-04 12:10:00,74.48,74.5,74.43,74.44,80900.0,49.8767,49.8901,49.8432,49.8499,80900.0
2010-10-04 12:15:00,74.45,74.55,74.4,74.54,34500.0,49.8566,49.9236,49.8231,49.9169,34500.0
2010-10-04 12:20:00,74.53,74.59,74.52,74.55,37700.0,49.9102,49.9504,49.9035,49.9236,37700.0
2010-10-04 12:25:00,74.55,74.59,74.53,74.54,15900.0,49.9236,49.9504,49.9102,49.9169,15900.0
2010-10-04 12:30:00,74.55,74.57,74.54,74.55,12900.0,49.9236,49.937,49.9169,49.9236,12900.0
2010-10-04 12:35:00,74.55,74.57,74.51,74.55,22400.0,49.9236,49.937,49.8968,49.9236,22400.0
2010-10-04 12:40:00,74.55,74.58,74.5,74.54,30300.0,49.9236,49.9437,49.8901,49.9169,30300.0
2010-10-04 12:45:00,74.53,74.55,74.48,74.53,26800.0,49.9102,49.9236,49.8767,49.9102,26800.0
2010-10-04 12:50:00,74.53,74.56,74.5,74.5,15600.0,49.9102,49.9303,49.8901,49.8901,15600.0
2010-10-04 12:55:00,74.5,74.58,74.49,74.57,30100.0,49.8901,49.9437,49.8834,49.937,30100.0
2010-10-04 13:00:00,74.58,74.64,74.56,74.63,26300.0,49.9437,49.9838,49.9303,49.9771,26300.0
2010-10-04 13:05:00,74.63,74.71,74.63,74.69,22100.0,49.9771,50.0307,49.9771,50.0173,22100.0
2010-10-04 13:10:00,74.68,74.7,74.65,74.67,26900.0,50.0106,50.024,49.9905,50.0039,26900.0
2010-10-04 13:15:00,74.67,74.69,74.65,74.69,20600.0,50.0039,50.0173,49.9905,50.0173,20600.0
2010-10-04 13:20:00,74.69,74.73,74.68,74.73,7700.0,50.0173,50.0441,50.0106,50.0441,7700.0
2010-10-04 13:25:00,74.72,74.74,74.69,74.7,31200.0,50.0374,50.0508,50.0173,50.024,31200.0
2010-10-04 13:30:00,74.7,74.71,74.62,74.66,24800.0,50.024,50.0307,49.9704,49.9972,24800.0
2010-10-04 13:35:00,74.67,74.68,74.62,74.62,20600.0,50.0039,50.0106,49.9704,49.9704,20600.0
2010-10-04 13:40:00,74.61,74.68,74.61,74.67,19500.0,49.9637,50.0106,49.9637,50.0039,19500.0
2010-10-04 13:45:00,74.67,74.71,74.62,74.7,14800.0,50.0039,50.0307,49.9704,50.024,14800.0
2010-10-04 13:50:00,74.69,74.71,74.67,74.69,16200.0,50.0173,50.0307,50.0039,50.0173,16200.0
2010-10-04 13:55:00,74.7,74.75,74.68,74.74,12400.0,50.024,50.0575,50.0106,50.0508,12400.0
2010-10-04 14:00:00,74.74,74.76,74.69,74.69,58400.0,50.0508,50.0642,50.0173,50.0173,58400.0
2010-10-04 14:05:00,74.69,74.72,74.68,74.71,17400.0,50.0173,50.0374,50.0106,50.0307,17400.0
2010-10-04 14:10:00,74.7,74.77,74.7,74.7,21700.0,50.024,50.0709,50.024,50.024,21700.0
2010-10-04 14:15:00,74.7,74.7,74.65,74.66,27800.0,50.024,50.024,49.9905,49.9972,27800.0
2010-10-04 14:20:00,74.67,74.72,74.64,74.7,25200.0,50.0039,50.0374,49.9838,50.024,25200.0
2010-10-04 14:25:00,74.69,74.71,74.63,74.68,22500.0,50.0173,50.0307,49.9771,50.0106,22500.0
2010-10-04 14:30:00,74.68,74.73,74.65,74.69,39800.0,50.0106,50.0441,49.9905,50.0173,39800.0
2010-10-04 14:35:00,74.69,74.78,74.68,74.76,30400.0,50.0173,50.0776,50.0106,50.0642,30400.0
2010-10-04 14:40:00,74.76,74.79,74.73,74.74,21600.0,50.0642,50.0843,50.0441,50.0508,21600.0
2010-10-04 14:45:00,74.74,74.77,74.71,74.72,30000.0,50.0508,50.0709,50.0307,50.0374,30000.0
2010-10-04 14:50:00,74.72,74.75,74.71,74.72,21600.0,50.0374,50.0575,50.0307,50.0374,21600.0
2010-10-04 14:55:00,74.71,74.72,74.67,74.7,19300.0,50.0307,50.0374,50.0039,50.024,19300.0
2010-10-04 15:00:00,74.7,74.8,74.66,74.79,78500.0,50.024,50.091,49.9972,50.0843,78500.0
2010-10-04 15:05:00,74.79,74.82,74.76,74.78,32900.0,50.0843,50.1044,50.0642,50.0776,32900.0
2010-10-04 15:10:00,74.78,74.83,74.77,74.82,34100.0,50.0776,50.1111,50.0709,50.1044,34100.0
2010-10-04 15:15:00,74.82,74.86,74.78,74.85,47500.0,50.1044,50.1312,50.0776,50.1245,47500.0
2010-10-04 15:20:00,74.84,74.93,74.82,74.9,42100.0,50.1178,50.178,50.1044,50.1579,42100.0
2010-10-04 15:25:00,74.9,74.92,74.85,74.89,46900.0,50.1579,50.1713,50.1245,50.1513,46900.0
2010-10-04 15:30:00,74.89,74.9,74.82,74.83,39900.0,50.1513,50.1579,50.1044,50.1111,39900.0
2010-10-04 15:35:00,74.84,74.85,74.79,74.83,49000.0,50.1178,50.1245,50.0843,50.1111,49000.0
2010-10-04 15:40:00,74.83,74.85,74.79,74.84,67700.0,50.1111,50.1245,50.0843,50.1178,67700.0
2010-10-04 15:45:00,74.83,74.85,74.82,74.85,57300.0,50.1111,50.1245,50.1044,50.1245,57300.0
2010-10-04 15:50:00,74.84,74.86,74.81,74.81,72200.0,50.1178,50.1312,50.0977,50.0977,72200.0
2010-10-04 15:55:00,74.82,74.94,74.8,74.92,202600.0,50.1044,50.1847,50.091,50.1713,202600.0
2010-10-05 09:30:00,75.39,75.39,75.25,75.29,133900.0,50.4861,50.4861,50.3923,50.4191,133900.0
2010-10-05 09:35:00,75.29,75.46,75.29,75.43,132700.0,50.4191,50.533,50.4191,50.5129,132700.0
2010-10-05 09:40:00,75.43,75.45,75.38,75.42,89400.0,50.5129,50.5263,50.4794,50.5062,89400.0
2010-10-05 09:45:00,75.43,75.48,75.39,75.43,112400.0,50.5129,50.5464,50.4861,50.5129,112400.0
2010-10-05 09:50:00,75.43,75.5,75.42,75.5,84600.0,50.5129,50.5597,50.5062,50.5597,84600.0
2010-10-05 09:55:00,75.5,75.69,75.47,75.64,127200.0,50.5597,50.687,50.5397,50.6535,127200.0
2010-10-05 10:00:00,75.63,75.7,75.49,75.58,265000.0,50.6468,50.6937,50.5531,50.6133,265000.0
2010-10-05 10:05:00,75.57,75.57,75.48,75.54,113800.0,50.6066,50.6066,50.5464,50.5865,113800.0
2010-10-05 10:10:00,75.54,75.63,75.54,75.6,75900.0,50.5865,50.6468,50.5865,50.6267,75900.0
2010-10-05 10:15:00,75.61,75.66,75.58,75.63,84600.0,50.6334,50.6669,50.6133,50.6468,84600.0
2010-10-05 10:20:00,75.62,75.68,75.61,75.66,99500.0,50.6401,50.6803,50.6334,50.6669,99500.0
2010-10-05 10:25:00,75.67,75.77,75.65,75.71,119200.0,50.6736,50.7406,50.6602,50.7004,119200.0
2010-10-05 10:30:00,75.71,75.87,75.71,75.87,209900.0,50.7004,50.8075,50.7004,50.8075,209900.0
2010-10-05 10:35:00,75.87,75.95,75.82,75.87,90700.0,50.8075,50.8611,50.774,50.8075,90700.0
2010-10-05 10:40:00,75.87,75.9,75.86,75.89,76900.0,50.8075,50.8276,50.8008,50.8209,76900.0
2010-10-05 10:45:00,75.89,75.9,75.87,75.9,83600.0,50.8209,50.8276,50.8075,50.8276,83600.0
2010-10-05 10:50:00,75.89,75.93,75.86,75.91,113000.0,50.8209,50.8477,50.8008,50.8343,113000.0
2010-10-05 10:55:00,75.91,75.96,75.89,75.91,75700.0,50.8343,50.8678,50.8209,50.8343,75700.0
2010-10-05 11:00:00,75.92,75.94,75.88,75.89,84000.0,50.841,50.8544,50.8142,50.8209,84000.0
2010-10-05 11:05:00,75.88,75.95,75.85,75.89,59600.0,50.8142,50.8611,50.7941,50.8209,59600.0
2010-10-05 11:10:00,75.9,75.9,75.83,75.88,63400.0,50.8276,50.8276,50.7807,50.8142,63400.0
2010-10-05 11:15:00,75.88,75.88,75.8,75.8,34400.0,50.8142,50.8142,50.7606,50.7606,34400.0
2010-10-05 11:20:00,75.8,75.81,75.77,75.79,70800.0,50.7606,50.7673,50.7406,50.7539,70800.0
2010-10-05 11:25:00,75.78,75.81,75.78,75.81,52000.0,50.7473,50.7673,50.7473,50.7673,52000.0
2010-10-05 11:30:00,75.8,75.88,75.8,75.83,32700.0,50.7606,50.8142,50.7606,50.7807,32700.0
2010-10-05 11:35:00,75.83,75.95,75.82,75.95,72400.0,50.7807,50.8611,50.774,50.8611,72400.0
2010-10-05 11:40:00,75.95,75.96,75.92,75.93,77700.0,50.8611,50.8678,50.841,50.8477,77700.0
2010-10-05 11:45:00,75.93,75.94,75.84,75.85,38400.0,50.8477,50.8544,50.7874,50.7941,38400.0
2010-10-05 11:50:00,75.85,75.86,75.84,75.86,28800.0,50.7941,50.8008,50.7874,50.8008,28800.0
2010-10-05 11:55:00,75.85,75.89,75.85,75.86,27200.0,50.7941,50.8209,50.7941,50.8008,27200.0
2010-10-05 12:00:00,75.85,75.88,75.85,75.85,27400.0,50.7941,50.8142,50.7941,50.7941,27400.0
2010-10-05 12:05:00,75.85,75.86,75.82,75.82,17900.0,50.7941,50.8008,50.774,50.774,17900.0
2010-10-05 12:10:00,75.82,75.84,75.82,75.82,21500.0,50.774,50.7874,50.774,50.774,21500.0
2010-10-05 12:15:00,75.82,75.83,75.79,75.82,26300.0,50.774,50.7807,50.7539,50.774,26300.0
2010-10-05 12:20:00,75.82,75.82,75.77,75.78,21300.0,50.774,50.774,50.7406,50.7473,21300.0
2010-10-05 12:25:00,75.78,75.82,75.77,75.79,25700.0,50.7473,50.774,50.7406,50.7539,25700.0
2010-10-05 12:30:00,75.79,75.82,75.78,75.82,17900.0,50.7539,50.774,50.7473,50.774,17900.0
2010-10-05 12:35:00,75.82,75.87,75.79,75.87,35100.0,50.774,50.8075,50.7539,50.8075,35100.0
2010-10-05 12:40:00,75.87,75.87,75.81,75.81,24300.0,50.8075,50.8075,50.7673,50.7673,24300.0
2010-10-05 12:45:00,75.82,75.84,75.79,75.8,14300.0,50.774,50.7874,50.7539,50.7606,14300.0
2010-10-05 12:50:00,75.8,75.85,75.8,75.84,18400.0,50.7606,50.7941,50.7606,50.7874,18400.0
2010-10-05 12:55:00,75.84,75.86,75.83,75.85,18400.0,50.7874,50.8008,50.7807,50.7941,18400.0
2010-10-05 13:00:00,75.85,75.9,75.83,75.88,28700.0,50.7941,50.8276,50.7807,50.8142,28700.0
2010-10-05 13:05:00,75.88,75.94,75.88,75.9,56300.0,50.8142,50.8544,50.8142,50.8276,56300.0
2010-10-05 13:10:00,75.91,75.96,75.88,75.95,52000.0,50.8343,50.8678,50.8142,50.8611,52000.0
2010-10-05 13:15:00,75.96,75.96,75.88,75.88,16800.0,50.8678,50.8678,50.8142,50.8142,16800.0
2010-10-05 13:20:00,75.89,75.95,75.89,75.94,40400.0,50.8209,50.8611,50.8209,50.8544,40400.0
2010-10-05 13:25:00,75.94,75.94,75.86,75.89,32200.0,50.8544,50.8544,50.8008,50.8209,32200.0
2010-10-05 13:30:00,75.88,75.89,75.86,75.88,28600.0,50.8142,50.8209,50.8008,50.8142,28600.0
2010-10-05 13:35:00,75.88,75.88,75.82,75.85,24400.0,50.8142,50.8142,50.774,50.7941,24400.0
2010-10-05 13:40:00,75.86,75.86,75.83,75.84,19000.0,50.8008,50.8008,50.7807,50.7874,19000.0
2010-10-05 13:45:00,75.84,75.84,75.77,75.83,31200.0,50.7874,50.7874,50.7406,50.7807,31200.0
2010-10-05 13:50:00,75.82,75.88,75.79,75.86,34600.0,50.774,50.8142,50.7539,50.8008,34600.0
2010-10-05 13:55:00,75.87,75.88,75.85,75.86,27700.0,50.8075,50.8142,50.7941,50.8008,27700.0
2010-10-05 14:00:00,75.85,75.91,75.85,75.9,28800.0,50.7941,50.8343,50.7941,50.8276,28800.0
2010-10-05 14:05:00,75.9,75.94,75.9,75.94,30200.0,50.8276,50.8544,50.8276,50.8544,30200.0
2010-10-05 14:10:00,75.94,75.96,75.91,75.93,38000.0,50.8544,50.8678,50.8343,50.8477,38000.0
2010-10-05 14:15:00,75.93,75.93,75.87,75.87,18600.0,50.8477,50.8477,50.8075,50.8075,18600.0
2010-10-05 14:20:00,75.88,75.93,75.87,75.9,25500.0,50.8142,50.8477,50.8075,50.8276,25500.0
2010-10-05 14:25:00,75.9,75.92,75.88,75.9,24500.0,50.8276,50.841,50.8142,50.8276,24500.0
2010-10-05 14:30:00,75.9,75.96,75.88,75.88,59900.0,50.8276,50.8678,50.8142,50.8142,59900.0
2010-10-05 14:35:00,75.89,75.93,75.81,75.82,49600.0,50.8209,50.8477,50.7673,50.774,49600.0
2010-10-05 14:40:00,75.81,75.83,75.77,75.8,38900.0,50.7673,50.7807,50.7406,50.7606,38900.0
2010-10-05 14:45:00,75.79,75.8,75.77,75.77,27700.0,50.7539,50.7606,50.7406,50.7406,27700.0
2010-10-05 14:50:00,75.76,75.78,75.75,75.76,69600.0,50.7339,50.7473,50.7272,50.7339,69600.0
2010-10-05 14:55:00,75.77,75.82,75.77,75.79,35800.0,50.7406,50.774,50.7406,50.7539,35800.0
2010-10-05 15:00:00,75.79,75.82,75.78,75.81,31600.0,50.7539,50.774,50.7473,50.7673,31600.0
2010-10-05 15:05:00,75.81,75.81,75.77,75.79,31400.0,50.7673,50.7673,50.7406,50.7539,31400.0
2010-10-05 15:10:00,75.8,75.86,75.79,75.82,35200.0,50.7606,50.8008,50.7539,50.774,35200.0
2010-10-05 15:15:00,75.82,75.87,75.79,75.85,47200.0,50.774,50.8075,50.7539,50.7941,47200.0
2010-10-05 15:20:00,75.84,75.89,75.82,75.88,36700.0,50.7874,50.8209,50.774,50.8142,36700.0
2010-10-05 15:25:00,75.88,75.89,75.83,75.83,35800.0,50.8142,50.8209,50.7807,50.7807,35800.0
2010-10-05 15:30:00,75.84,75.88,75.83,75.84,70900.0,50.7874,50.8142,50.7807,50.7874,70900.0
2010-10-05 15:35:00,75.84,75.85,75.8,75.81,38200.0,50.7874,50.7941,50.7606,50.7673,38200.0
2010-10-05 15:40:00,75.8,75.83,75.75,75.77,109400.0,50.7606,50.7807,50.7272,50.7406,109400.0
2010-10-05 15:45:00,75.78,75.8,75.74,75.75,138900.0,50.7473,50.7606,50.7205,50.7272,138900.0
2010-10-05 15:50:00,75.75,75.83,75.74,75.8,164000.0,50.7272,50.7807,50.7205,50.7606,164000.0
2010-10-05 15:55:00,75.81,75.82,75.75,75.78,362800.0,50.7673,50.774,50.7272,50.7473,362800.0
2010-10-06 09:30:00,75.79,75.95,75.71,75.9,127700.0,50.7539,50.8611,50.7004,50.8276,127700.0
2010-10-06 09:35:00,75.9,75.91,75.71,75.81,46400.0,50.8276,50.8343,50.7004,50.7673,46400.0
2010-10-06 09:40:00,75.81,75.87,75.69,75.73,51600.0,50.7673,50.8075,50.687,50.7138,51600.0
2010-10-06 09:45:00,75.73,75.87,75.72,75.78,75000.0,50.7138,50.8075,50.7071,50.7473,75000.0
2010-10-06 09:50:00,75.79,75.82,75.71,75.82,76600.0,50.7539,50.774,50.7004,50.774,76600.0
2010-10-06 09:55:00,75.81,75.81,75.73,75.77,59800.0,50.7673,50.7673,50.7138,50.7406,59800.0
2010-10-06 10:00:00,75.77,75.84,75.75,75.82,57200.0,50.7406,50.7874,50.7272,50.774,57200.0
2010-10-06 10:05:00,75.83,75.83,75.77,75.78,58900.0,50.7807,50.7807,50.7406,50.7473,58900.0
2010-10-06 10:10:00,75.79,75.82,75.75,75.76,72700.0,50.7539,50.774,50.7272,50.7339,72700.0
2010-10-06 10:15:00,75.75,75.77,75.59,75.61,100200.0,50.7272,50.7406,50.62,50.6334,100200.0
2010-10-06 10:20:00,75.62,75.63,75.5,75.51,46000.0,50.6401,50.6468,50.5597,50.5664,46000.0
2010-10-06 10:25:00,75.52,75.52,75.46,75.49,71800.0,50.5731,50.5731,50.533,50.5531,71800.0
2010-10-06 10:30:00,75.5,75.51,75.44,75.45,56600.0,50.5597,50.5664,50.5196,50.5263,56600.0
2010-10-06 10:35:00,75.45,75.47,75.41,75.47,42000.0,50.5263,50.5397,50.4995,50.5397,42000.0
2010-10-06 10:40:00,75.47,75.52,75.47,75.51,68700.0,50.5397,50.5731,50.5397,50.5664,68700.0
2010-10-06 10:45:00,75.51,75.6,75.48,75.57,71800.0,50.5664,50.6267,50.5464,50.6066,71800.0
2010-10-06 10:50:00,75.57,75.62,75.57,75.59,74700.0,50.6066,50.6401,50.6066,50.62,74700.0
2010-10-06 10:55:00,75.6,75.69,75.6,75.69,56700.0,50.6267,50.687,50.6267,50.687,56700.0
2010-10-06 11:00:00,75.69,75.69,75.62,75.62,33700.0,50.687,50.687,50.6401,50.6401,33700.0
2010-10-06 11:05:00,75.62,75.72,75.62,75.67,31300.0,50.6401,50.7071,50.6401,50.6736,31300.0
2010-10-06 11:10:00,75.67,75.76,75.65,75.71,40900.0,50.6736,50.7339,50.6602,50.7004,40900.0
2010-10-06 11:15:00,75.69,75.74,75.66,75.71,47600.0,50.687,50.7205,50.6669,50.7004,47600.0
2010-10-06 11:20:00,75.72,75.8,75.71,75.79,54800.0,50.7071,50.7606,50.7004,50.7539,54800.0
2010-10-06 11:25:00,75.8,75.88,75.78,75.87,48600.0,50.7606,50.8142,50.7473,50.8075,48600.0
2010-10-06 11:30:00,75.87,75.89,75.78,75.83,43400.0,50.8075,50.8209,50.7473,50.7807,43400.0
2010-10-06 11:35:00,75.84,75.84,75.8,75.83,20300.0,50.7874,50.7874,50.7606,50.7807,20300.0
2010-10-06 11:40:00,75.84,75.84,75.74,75.74,26500.0,50.7874,50.7874,50.7205,50.7205,26500.0
2010-10-06 11:45:00,75.75,75.76,75.71,75.74,26900.0,50.7272,50.7339,50.7004,50.7205,26900.0
2010-10-06 11:50:00,75.74,75.77,75.73,75.77,17300.0,50.7205,50.7406,50.7138,50.7406,17300.0
2010-10-06 11:55:00,75.78,75.8,75.71,75.73,16300.0,50.7473,50.7606,50.7004,50.7138,16300.0
2010-10-06 12:00:00,75.73,75.77,75.71,75.72,17600.0,50.7138,50.7406,50.7004,50.7071,17600.0
2010-10-06 12:05:00,75.73,75.74,75.7,75.7,14900.0,50.7138,50.7205,50.6937,50.6937,14900.0
2010-10-06 12:10:00,75.7,75.75,75.69,75.73,150200.0,50.6937,50.7272,50.687,50.7138,150200.0
2010-10-06 12:15:00,75.73,75.77,75.7,75.73,68000.0,50.7138,50.7406,50.6937,50.7138,68000.0
2010-10-06 12:20:00,75.73,75.78,75.72,75.76,30000.0,50.7138,50.7473,50.7071,50.7339,30000.0
2010-10-06 12:25:00,75.76,75.76,75.66,75.72,31600.0,50.7339,50.7339,50.6669,50.7071,31600.0
2010-10-06 12:30:00,75.72,75.72,75.65,75.65,23300.0,50.7071,50.7071,50.6602,50.6602,23300.0
2010-10-06 12:35:00,75.65,75.66,75.63,75.65,14000.0,50.6602,50.6669,50.6468,50.6602,14000.0
2010-10-06 12:40:00,75.66,75.7,75.64,75.68,13200.0,50.6669,50.6937,50.6535,50.6803,13200.0
2010-10-06 12:45:00,75.69,75.72,75.64,75.65,16300.0,50.687,50.7071,50.6535,50.6602,16300.0
2010-10-06 12:50:00,75.64,75.64,75.57,75.57,22700.0,50.6535,50.6535,50.6066,50.6066,22700.0
2010-10-06 12:55:00,75.57,75.61,75.53,75.6,34200.0,50.6066,50.6334,50.5798,50.6267,34200.0
2010-10-06 13:00:00,75.6,75.6,75.53,75.56,23900.0,50.6267,50.6267,50.5798,50.5999,23900.0
2010-10-06 13:05:00,75.56,75.6,75.54,75.58,27900.0,50.5999,50.6267,50.5865,50.6133,27900.0
2010-10-06 13:10:00,75.58,75.6,75.55,75.56,16700.0,50.6133,50.6267,50.5932,50.5999,16700.0
2010-10-06 13:15:00,75.56,75.61,75.52,75.52,13400.0,50.5999,50.6334,50.5731,50.5731,13400.0
2010-10-06 13:20:00,75.54,75.56,75.5,75.55,24100.0,50.5865,50.5999,50.5597,50.5932,24100.0
2010-10-06 13:25:00,75.55,75.59,75.53,75.59,21700.0,50.5932,50.62,50.5798,50.62,21700.0
2010-10-06 13:30:00,75.58,75.59,75.54,75.57,11700.0,50.6133,50.62,50.5865,50.6066,11700.0
2010-10-06 13:35:00,75.57,75.6,75.57,75.59,16600.0,50.6066,50.6267,50.6066,50.62,16600.0
2010-10-06 13:40:00,75.59,75.59,75.55,75.56,14900.0,50.62,50.62,50.5932,50.5999,14900.0
2010-10-06 13:45:00,75.55,75.57,75.54,75.55,20100.0,50.5932,50.6066,50.5865,50.5932,20100.0
2010-10-06 13:50:00,75.56,75.56,75.51,75.53,9200.0,50.5999,50.5999,50.5664,50.5798,9200.0
2010-10-06 13:55:00,75.53,75.61,75.51,75.59,24000.0,50.5798,50.6334,50.5664,50.62,24000.0
2010-10-06 14:00:00,75.59,75.62,75.55,75.56,40900.0,50.62,50.6401,50.5932,50.5999,40900.0
2010-10-06 14:05:00,75.56,75.57,75.5,75.5,31400.0,50.5999,50.6066,50.5597,50.5597,31400.0
2010-10-06 14:10:00,75.51,75.51,75.47,75.5,28400.0,50.5664,50.5664,50.5397,50.5597,28400.0
2010-10-06 14:15:00,75.5,75.5,75.47,75.5,45000.0,50.5597,50.5597,50.5397,50.5597,45000.0
2010-10-06 14:20:00,75.49,75.5,75.47,75.48,64700.0,50.5531,50.5597,50.5397,50.5464,64700.0
2010-10-06 14:25:00,75.48,75.48,75.44,75.45,54600.0,50.5464,50.5464,50.5196,50.5263,54600.0
2010-10-06 14:30:00,75.46,75.49,75.44,75.44,43600.0,50.533,50.5531,50.5196,50.5196,43600.0
2010-10-06 14:35:00,75.44,75.45,75.4,75.41,61100.0,50.5196,50.5263,50.4928,50.4995,61100.0
2010-10-06 14:40:00,75.4,75.42,75.4,75.4,41300.0,50.4928,50.5062,50.4928,50.4928,41300.0
2010-10-06 14:45:00,75.41,75.46,75.4,75.45,143500.0,50.4995,50.533,50.4928,50.5263,143500.0
2010-10-06 14:50:00,75.46,75.47,75.42,75.46,29800.0,50.533,50.5397,50.5062,50.533,29800.0
2010-10-06 14:55:00,75.47,75.49,75.43,75.45,37300.0,50.5397,50.5531,50.5129,50.5263,37300.0
2010-10-06 15:00:00,75.45,75.47,75.43,75.46,75600.0,50.5263,50.5397,50.5129,50.533,75600.0
2010-10-06 15:05:00,75.46,75.48,75.46,75.47,86200.0,50.533,50.5464,50.533,50.5397,86200.0
2010-10-06 15:10:00,75.46,75.46,75.41,75.43,54300.0,50.533,50.533,50.4995,50.5129,54300.0
2010-10-06 15:15:00,75.43,75.43,75.41,75.41,30900.0,50.5129,50.5129,50.4995,50.4995,30900.0
2010-10-06 15:20:00,75.41,75.42,75.4,75.4,164300.0,50.4995,50.5062,50.4928,50.4928,164300.0
2010-10-06 15:25:00,75.4,75.43,75.4,75.42,42900.0,50.4928,50.5129,50.4928,50.5062,42900.0
2010-10-06 15:30:00,75.43,75.46,75.41,75.45,112100.0,50.5129,50.533,50.4995,50.5263,112100.0
2010-10-06 15:35:00,75.45,75.47,75.43,75.45,125400.0,50.5263,50.5397,50.5129,50.5263,125400.0
2010-10-06 15:40:00,75.45,75.51,75.44,75.51,188600.0,50.5263,50.5664,50.5196,50.5664,188600.0
2010-10-06 15:45:00,75.51,75.55,75.5,75.54,113800.0,50.5664,50.5932,50.5597,50.5865,113800.0
2010-10-06 15:50:00,75.54,75.56,75.46,75.47,181700.0,50.5865,50.5999,50.533,50.5397,181700.0
2010-10-06 15:55:00,75.47,75.56,75.42,75.56,233900.0,50.5397,50.5999,50.5062,50.5999,233900.0
2010-10-07 09:30:00,75.71,75.81,75.67,75.77,53200.0,50.7004,50.7673,50.6736,50.7406,53200.0
2010-10-07 09:35:00,75.77,75.85,75.66,75.72,54400.0,50.7406,50.7941,50.6669,50.7071,54400.0
2010-10-07 09:40:00,75.71,75.77,75.6,75.76,55200.0,50.7004,50.7406,50.6267,50.7339,55200.0
2010-10-07 09:45:00,75.74,75.75,75.57,75.65,117600.0,50.7205,50.7272,50.6066,50.6602,117600.0
2010-10-07 09:50:00,75.64,75.69,75.57,75.67,46400.0,50.6535,50.687,50.6066,50.6736,46400.0
2010-10-07 09:55:00,75.66,75.68,75.55,75.63,77000.0,50.6669,50.6803,50.5932,50.6468,77000.0
2010-10-07 10:00:00,75.63,75.67,75.61,75.64,52500.0,50.6468,50.6736,50.6334,50.6535,52500.0
2010-10-07 10:05:00,75.63,75.67,75.61,75.65,44000.0,50.6468,50.6736,50.6334,50.6602,44000.0
2010-10-07 10:10:00,75.67,75.69,75.64,75.65,39500.0,50.6736,50.687,50.6535,50.6602,39500.0
2010-10-07 10:15:00,75.65,75.67,75.52,75.62,51400.0,50.6602,50.6736,50.5731,50.6401,51400.0
2010-10-07 10:20:00,75.62,75.73,75.62,75.67,45500.0,50.6401,50.7138,50.6401,50.6736,45500.0
2010-10-07 10:25:00,75.68,75.68,75.64,75.65,31700.0,50.6803,50.6803,50.6535,50.6602,31700.0
2010-10-07 10:30:00,75.65,75.68,75.62,75.67,26600.0,50.6602,50.6803,50.6401,50.6736,26600.0
2010-10-07 10:35:00,75.68,75.68,75.6,75.63,33600.0,50.6803,50.6803,50.6267,50.6468,33600.0
2010-10-07 10:40:00,75.63,75.63,75.53,75.59,48300.0,50.6468,50.6468,50.5798,50.62,48300.0
2010-10-07 10:45:00,75.6,75.62,75.54,75.62,29700.0,50.6267,50.6401,50.5865,50.6401,29700.0
2010-10-07 10:50:00,75.62,75.68,75.62,75.67,39500.0,50.6401,50.6803,50.6401,50.6736,39500.0
2010-10-07 10:55:00,75.67,75.76,75.67,75.71,44900.0,50.6736,50.7339,50.6736,50.7004,44900.0
2010-10-07 11:00:00,75.71,75.72,75.64,75.64,47100.0,50.7004,50.7071,50.6535,50.6535,47100.0
2010-10-07 11:05:00,75.65,75.69,75.63,75.67,40400.0,50.6602,50.687,50.6468,50.6736,40400.0
2010-10-07 11:10:00,75.65,75.7,75.63,75.7,27900.0,50.6602,50.6937,50.6468,50.6937,27900.0
2010-10-07 11:15:00,75.7,75.73,75.67,75.68,28700.0,50.6937,50.7138,50.6736,50.6803,28700.0
2010-10-07 11:20:00,75.68,75.71,75.65,75.69,37900.0,50.6803,50.7004,50.6602,50.687,37900.0
2010-10-07 11:25:00,75.68,75.71,75.65,75.66,43400.0,50.6803,50.7004,50.6602,50.6669,43400.0
2010-10-07 11:30:00,75.66,75.76,75.66,75.73,25400.0,50.6669,50.7339,50.6669,50.7138,25400.0
2010-10-07 11:35:00,75.74,75.77,75.68,75.68,31500.0,50.7205,50.7406,50.6803,50.6803,31500.0
2010-10-07 11:40:00,75.68,75.75,75.68,75.75,37200.0,50.6803,50.7272,50.6803,50.7272,37200.0
2010-10-07 11:45:00,75.76,75.78,75.72,75.76,52800.0,50.7339,50.7473,50.7071,50.7339,52800.0
2010-10-07 11:50:00,75.76,75.83,75.76,75.83,43500.0,50.7339,50.7807,50.7339,50.7807,43500.0
2010-10-07 11:55:00,75.83,75.91,75.83,75.9,38000.0,50.7807,50.8343,50.7807,50.8276,38000.0
2010-10-07 12:00:00,75.91,75.97,75.9,75.93,98600.0,50.8343,50.8745,50.8276,50.8477,98600.0
2010-10-07 12:05:00,75.93,75.99,75.89,75.99,77100.0,50.8477,50.8879,50.8209,50.8879,77100.0
2010-10-07 12:10:00,75.99,75.99,75.95,75.98,65100.0,50.8879,50.8879,50.8611,50.8812,65100.0
2010-10-07 12:15:00,75.99,75.99,75.96,75.96,81300.0,50.8879,50.8879,50.8678,50.8678,81300.0
2010-10-07 12:20:00,75.96,75.98,75.95,75.97,36700.0,50.8678,50.8812,50.8611,50.8745,36700.0
2010-10-07 12:25:00,75.97,75.97,75.84,75.87,122300.0,50.8745,50.8745,50.7874,50.8075,122300.0
2010-10-07 12:30:00,75.87,75.89,75.81,75.85,70500.0,50.8075,50.8209,50.7673,50.7941,70500.0
2010-10-07 12:35:00,75.85,75.86,75.75,75.83,105700.0,50.7941,50.8008,50.7272,50.7807,105700.0
2010-10-07 12:40:00,75.83,75.86,75.8,75.83,39900.0,50.7807,50.8008,50.7606,50.7807,39900.0
2010-10-07 12:45:00,75.83,75.84,75.82,75.84,19900.0,50.7807,50.7874,50.774,50.7874,19900.0
2010-10-07 12:50:00,75.84,75.84,75.81,75.82,25200.0,50.7874,50.7874,50.7673,50.774,25200.0
2010-10-07 12:55:00,75.82,75.88,75.8,75.88,52300.0,50.774,50.8142,50.7606,50.8142,52300.0
2010-10-07 13:00:00,75.87,75.88,75.82,75.83,50900.0,50.8075,50.8142,50.774,50.7807,50900.0
2010-10-07 13:05:00,75.82,75.89,75.82,75.88,27700.0,50.774,50.8209,50.774,50.8142,27700.0
2010-10-07 13:10:00,75.88,75.9,75.79,75.8,40600.0,50.8142,50.8276,50.7539,50.7606,40600.0
2010-10-07 13:15:00,75.8,75.82,75.74,75.74,37900.0,50.7606,50.774,50.7205,50.7205,37900.0
2010-10-07 13:20:00,75.74,75.8,75.74,75.8,17500.0,50.7205,50.7606,50.7205,50.7606,17500.0
2010-10-07 13:25:00,75.8,75.82,75.8,75.81,16300.0,50.7606,50.774,50.7606,50.7673,16300.0
2010-10-07 13:30:00,75.81,75.83,75.79,75.79,23300.0,50.7673,50.7807,50.7539,50.7539,23300.0
2010-10-07 13:35:00,75.79,75.8,75.73,75.79,57800.0,50.7539,50.7606,50.7138,50.7539,57800.0
2010-10-07 13:40:00,75.8,75.8,75.74,75.76,50400.0,50.7606,50.7606,50.7205,50.7339,50400.0
2010-10-07 13:45:00,75.76,75.78,75.73,75.78,75600.0,50.7339,50.7473,50.7138,50.7473,75600.0
2010-10-07 13:50:00,75.77,75.78,75.74,75.77,17800.0,50.7406,50.7473,50.7205,50.7406,17800.0
2010-10-07 13:55:00,75.78,75.83,75.76,75.81,132400.0,50.7473,50.7807,50.7339,50.7673,132400.0
2010-10-07 14:00:00,75.81,75.85,75.78,75.82,76900.0,50.7673,50.7941,50.7473,50.774,76900.0
2010-10-07 14:05:00,75.81,75.82,75.78,75.8,53200.0,50.7673,50.774,50.7473,50.7606,53200.0
2010-10-07 14:10:00,75.8,75.9,75.79,75.88,54100.0,50.7606,50.8276,50.7539,50.8142,54100.0
2010-10-07 14:15:00,75.89,75.91,75.83,75.86,50800.0,50.8209,50.8343,50.7807,50.8008,50800.0
2010-10-07 14:20:00,75.86,75.93,75.85,75.89,48100.0,50.8008,50.8477,50.7941,50.8209,48100.0
2010-10-07 14:25:00,75.89,75.94,75.88,75.92,42400.0,50.8209,50.8544,50.8142,50.841,42400.0
2010-10-07 14:30:00,75.91,75.94,75.91,75.92,34200.0,50.8343,50.8544,50.8343,50.841,34200.0
2010-10-07 14:35:00,75.93,75.95,75.9,75.92,54100.0,50.8477,50.8611,50.8276,50.841,54100.0
2010-10-07 14:40:00,75.91,75.93,75.88,75.91,37400.0,50.8343,50.8477,50.8142,50.8343,37400.0
2010-10-07 14:45:00,75.9,75.91,75.84,75.86,29300.0,50.8276,50.8343,50.7874,50.8008,29300.0
2010-10-07 14:50:00,75.86,75.9,75.82,75.87,54500.0,50.8008,50.8276,50.774,50.8075,54500.0
2010-10-07 14:55:00,75.87,75.92,75.87,75.92,33100.0,50.8075,50.841,50.8075,50.841,33100.0
2010-10-07 15:00:00,75.91,75.94,75.86,75.86,50800.0,50.8343,50.8544,50.8008,50.8008,50800.0
2010-10-07 15:05:00,75.87,75.9,75.86,75.89,61700.0,50.8075,50.8276,50.8008,50.8209,61700.0
2010-10-07 15:10:00,75.9,75.9,75.86,75.9,32300.0,50.8276,50.8276,50.8008,50.8276,32300.0
2010-10-07 15:15:00,75.9,75.91,75.85,75.87,45900.0,50.8276,50.8343,50.7941,50.8075,45900.0
2010-10-07 15:20:00,75.87,75.91,75.86,75.9,45600.0,50.8075,50.8343,50.8008,50.8276,45600.0
2010-10-07 15:25:00,75.89,75.9,75.86,75.87,36300.0,50.8209,50.8276,50.8008,50.8075,36300.0
2010-10-07 15:30:00,75.87,75.87,75.84,75.85,52000.0,50.8075,50.8075,50.7874,50.7941,52000.0
2010-10-07 15:35:00,75.85,75.94,75.85,75.93,86200.0,50.7941,50.8544,50.7941,50.8477,86200.0
2010-10-07 15:40:00,75.93,75.93,75.87,75.88,67800.0,50.8477,50.8477,50.8075,50.8142,67800.0
2010-10-07 15:45:00,75.89,75.92,75.82,75.83,131200.0,50.8209,50.841,50.774,50.7807,131200.0
2010-10-07 15:50:00,75.82,75.85,75.78,75.78,106300.0,50.774,50.7941,50.7473,50.7473,106300.0
2010-10-07 15:55:00,75.78,75.86,75.77,75.85,188200.0,50.7473,50.8008,50.7406,50.7941,188200.0
2010-10-08 09:30:00,75.91,75.94,75.8,75.88,106100.0,50.8343,50.8544,50.7606,50.8142,106100.0
2010-10-08 09:35:00,75.87,75.87,75.71,75.78,43800.0,50.8075,50.8075,50.7004,50.7473,43800.0
2010-10-08 09:40:00,75.78,75.87,75.74,75.87,35600.0,50.7473,50.8075,50.7205,50.8075,35600.0
2010-10-08 09:45:00,75.87,75.87,75.64,75.66,49200.0,50.8075,50.8075,50.6535,50.6669,49200.0
2010-10-08 09:50:00,75.66,75.84,75.64,75.77,57300.0,50.6669,50.7874,50.6535,50.7406,57300.0
2010-10-08 09:55:00,75.77,75.83,75.75,75.82,30600.0,50.7406,50.7807,50.7272,50.774,30600.0
2010-10-08 10:00:00,75.82,75.84,75.75,75.78,40200.0,50.774,50.7874,50.7272,50.7473,40200.0
2010-10-08 10:05:00,75.78,75.84,75.64,75.66,37600.0,50.7473,50.7874,50.6535,50.6669,37600.0
2010-10-08 10:10:00,75.67,75.76,75.64,75.73,27800.0,50.6736,50.7339,50.6535,50.7138,27800.0
2010-10-08 10:15:00,75.73,75.79,75.72,75.75,107700.0,50.7138,50.7539,50.7071,50.7272,107700.0
2010-10-08 10:20:00,75.75,75.79,75.74,75.77,35400.0,50.7272,50.7539,50.7205,50.7406,35400.0
2010-10-08 10:25:00,75.77,75.77,75.66,75.69,35600.0,50.7406,50.7406,50.6669,50.687,35600.0
2010-10-08 10:30:00,75.69,75.75,75.67,75.75,34700.0,50.687,50.7272,50.6736,50.7272,34700.0
2010-10-08 10:35:00,75.76,75.78,75.75,75.76,15700.0,50.7339,50.7473,50.7272,50.7339,15700.0
2010-10-08 10:40:00,75.77,75.81,75.74,75.8,58800.0,50.7406,50.7673,50.7205,50.7606,58800.0
2010-10-08 10:45:00,75.8,75.8,75.72,75.74,32400.0,50.7606,50.7606,50.7071,50.7205,32400.0
2010-10-08 10:50:00,75.74,75.85,75.74,75.85,38500.0,50.7205,50.7941,50.7205,50.7941,38500.0
2010-10-08 10:55:00,75.85,75.9,75.82,75.88,21700.0,50.7941,50.8276,50.774,50.8142,21700.0
2010-10-08 11:00:00,75.87,75.95,75.87,75.95,32100.0,50.8075,50.8611,50.8075,50.8611,32100.0
2010-10-08 11:05:00,75.95,75.99,75.94,75.97,70500.0,50.8611,50.8879,50.8544,50.8745,70500.0
2010-10-08 11:10:00,75.97,75.98,75.92,75.94,34100.0,50.8745,50.8812,50.841,50.8544,34100.0
2010-10-08 11:15:00,75.94,76.04,75.94,75.98,182000.0,50.8544,50.9214,50.8544,50.8812,182000.0
2010-10-08 11:20:00,76.0,76.12,75.99,76.12,66700.0,50.8946,50.9749,50.8879,50.9749,66700.0
2010-10-08 11:25:00,76.13,76.2,76.1,76.19,64400.0,50.9816,51.0285,50.9615,51.0218,64400.0
2010-10-08 11:30:00,76.18,76.24,76.16,76.18,67000.0,51.0151,51.0553,51.0017,51.0151,67000.0
2010-10-08 11:35:00,76.19,76.19,76.14,76.16,26000.0,51.0218,51.0218,50.9883,51.0017,26000.0
2010-10-08 11:40:00,76.17,76.23,76.16,76.22,19000.0,51.0084,51.0486,51.0017,51.0419,19000.0
2010-10-08 11:45:00,76.22,76.23,76.17,76.21,30300.0,51.0419,51.0486,51.0084,51.0352,30300.0
2010-10-08 11:50:00,76.21,76.23,76.18,76.19,19100.0,51.0352,51.0486,51.0151,51.0218,19100.0
2010-10-08 11:55:00,76.19,76.23,76.17,76.2,16900.0,51.0218,51.0486,51.0084,51.0285,16900.0
2010-10-08 12:00:00,76.21,76.22,76.15,76.18,43700.0,51.0352,51.0419,50.995,51.0151,43700.0
2010-10-08 12:05:00,76.19,76.2,76.13,76.19,16700.0,51.0218,51.0285,50.9816,51.0218,16700.0
2010-10-08 12:10:00,76.19,76.21,76.18,76.2,13600.0,51.0218,51.0352,51.0151,51.0285,13600.0
2010-10-08 12:15:00,76.2,76.25,76.19,76.24,19900.0,51.0285,51.062,51.0218,51.0553,19900.0
2010-10-08 12:20:00,76.25,76.25,76.14,76.15,22400.0,51.062,51.062,50.9883,50.995,22400.0
2010-10-08 12:25:00,76.16,76.23,76.16,76.22,10500.0,51.0017,51.0486,51.0017,51.0419,10500.0
2010-10-08 12:30:00,76.22,76.29,76.21,76.29,25200.0,51.0419,51.0888,51.0352,51.0888,25200.0
2010-10-08 12:35:00,76.28,76.31,76.26,76.29,42700.0,51.0821,51.1022,51.0687,51.0888,42700.0
2010-10-08 12:40:00,76.28,76.29,76.23,76.29,71600.0,51.0821,51.0888,51.0486,51.0888,71600.0
2010-10-08 12:45:00,76.28,76.29,76.24,76.24,30100.0,51.0821,51.0888,51.0553,51.0553,30100.0
2010-10-08 12:50:00,76.25,76.25,76.21,76.21,25200.0,51.062,51.062,51.0352,51.0352,25200.0
2010-10-08 12:55:00,76.22,76.23,76.2,76.22,17500.0,51.0419,51.0486,51.0285,51.0419,17500.0
2010-10-08 13:00:00,76.22,76.22,76.19,76.2,10900.0,51.0419,51.0419,51.0218,51.0285,10900.0
2010-10-08 13:05:00,76.19,76.2,76.14,76.15,12200.0,51.0218,51.0285,50.9883,50.995,12200.0
2010-10-08 13:10:00,76.15,76.15,76.08,76.14,41200.0,50.995,50.995,50.9482,50.9883,41200.0
2010-10-08 13:15:00,76.13,76.15,76.12,76.13,16300.0,50.9816,50.995,50.9749,50.9816,16300.0
2010-10-08 13:20:00,76.14,76.15,76.04,76.05,51900.0,50.9883,50.995,50.9214,50.9281,51900.0
2010-10-08 13:25:00,76.04,76.08,76.03,76.06,47300.0,50.9214,50.9482,50.9147,50.9348,47300.0
2010-10-08 13:30:00,76.06,76.07,76.02,76.05,25800.0,50.9348,50.9415,50.908,50.9281,25800.0
2010-10-08 13:35:00,76.05,76.14,76.05,76.13,20300.0,50.9281,50.9883,50.9281,50.9816,20300.0
2010-10-08 13:40:00,76.13,76.15,76.06,76.09,56600.0,50.9816,50.995,50.9348,50.9548,56600.0
2010-10-08 13:45:00,76.08,76.1,76.06,76.1,25800.0,50.9482,50.9615,50.9348,50.9615,25800.0
2010-10-08 13:50:00,76.1,76.13,76.09,76.1,61400.0,50.9615,50.9816,50.9548,50.9615,61400.0
2010-10-08 13:55:00,76.09,76.12,76.09,76.11,72400.0,50.9548,50.9749,50.9548,50.9682,72400.0
2010-10-08 14:00:00,76.11,76.11,76.03,76.09,41600.0,50.9682,50.9682,50.9147,50.9548,41600.0
2010-10-08 14:05:00,76.09,76.11,76.07,76.08,29300.0,50.9548,50.9682,50.9415,50.9482,29300.0
2010-10-08 14:10:00,76.08,76.12,76.08,76.1,19700.0,50.9482,50.9749,50.9482,50.9615,19700.0
2010-10-08 14:15:00,76.1,76.12,76.09,76.11,18200.0,50.9615,50.9749,50.9548,50.9682,18200.0
2010-10-08 14:20:00,76.11,76.13,76.09,76.12,41700.0,50.9682,50.9816,50.9548,50.9749,41700.0
2010-10-08 14:25:00,76.12,76.12,76.1,76.12,132900.0,50.9749,50.9749,50.9615,50.9749,132900.0
2010-10-08 14:30:00,76.12,76.13,76.08,76.08,50700.0,50.9749,50.9816,50.9482,50.9482,50700.0
2010-10-08 14:35:00,76.09,76.11,76.08,76.1,18100.0,50.9548,50.9682,50.9482,50.9615,18100.0
2010-10-08 14:40:00,76.1,76.13,76.09,76.13,29100.0,50.9615,50.9816,50.9548,50.9816,29100.0
2010-10-08 14:45:00,76.13,76.13,76.09,76.1,29400.0,50.9816,50.9816,50.9548,50.9615,29400.0
2010-10-08 14:50:00,76.1,76.1,76.08,76.1,18800.0,50.9615,50.9615,50.9482,50.9615,18800.0
2010-10-08 14:55:00,76.1,76.11,76.08,76.1,31100.0,50.9615,50.9682,50.9482,50.9615,31100.0
2010-10-08 15:00:00,76.09,76.11,76.09,76.09,34400.0,50.9548,50.9682,50.9548,50.9548,34400.0
2010-10-08 15:05:00,76.11,76.13,76.08,76.13,41700.0,50.9682,50.9816,50.9482,50.9816,41700.0
2010-10-08 15:10:00,76.13,76.16,76.12,76.14,59700.0,50.9816,51.0017,50.9749,50.9883,59700.0
2010-10-08 15:15:00,76.14,76.15,76.12,76.13,35700.0,50.9883,50.995,50.9749,50.9816,35700.0
2010-10-08 15:20:00,76.14,76.14,76.08,76.14,80200.0,50.9883,50.9883,50.9482,50.9883,80200.0
2010-10-08 15:25:00,76.13,76.15,76.09,76.09,108900.0,50.9816,50.995,50.9548,50.9548,108900.0
2010-10-08 15:30:00,76.1,76.18,76.1,76.18,88800.0,50.9615,51.0151,50.9615,51.0151,88800.0
2010-10-08 15:35:00,76.18,76.21,76.15,76.2,87100.0,51.0151,51.0352,50.995,51.0285,87100.0
2010-10-08 15:40:00,76.19,76.28,76.18,76.28,104700.0,51.0218,51.0821,51.0151,51.0821,104700.0
2010-10-08 15:45:00,76.27,76.28,76.19,76.21,66800.0,51.0754,51.0821,51.0218,51.0352,66800.0
2010-10-08 15:50:00,76.22,76.23,76.21,76.21,78300.0,51.0419,51.0486,51.0352,51.0352,78300.0
2010-10-08 15:55:00,76.21,76.22,76.04,76.07,190600.0,51.0352,51.0419,50.9214,50.9415,190600.0
2010-10-11 09:30:00,76.01,76.25,76.01,76.18,92100.0,50.9013,51.062,50.9013,51.0151,92100.0
2010-10-11 09:35:00,76.16,76.22,76.06,76.18,26400.0,51.0017,51.0419,50.9348,51.0151,26400.0
2010-10-11 09:40:00,76.17,76.17,76.08,76.1,14000.0,51.0084,51.0084,50.9482,50.9615,14000.0
2010-10-11 09:45:00,76.1,76.11,75.97,75.98,42300.0,50.9615,50.9682,50.8745,50.8812,42300.0
2010-10-11 09:50:00,75.97,75.97,75.82,75.86,72000.0,50.8745,50.8745,50.774,50.8008,72000.0
2010-10-11 09:55:00,75.86,75.96,75.7,75.7,121100.0,50.8008,50.8678,50.6937,50.6937,121100.0
2010-10-11 10:00:00,75.71,75.82,75.71,75.8,88300.0,50.7004,50.774,50.7004,50.7606,88300.0
2010-10-11 10:05:00,75.8,75.93,75.8,75.86,52500.0,50.7606,50.8477,50.7606,50.8008,52500.0
2010-10-11 10:10:00,75.85,75.86,75.78,75.78,33100.0,50.7941,50.8008,50.7473,50.7473,33100.0
2010-10-11 10:15:00,75.78,75.81,75.75,75.79,38300.0,50.7473,50.7673,50.7272,50.7539,38300.0
2010-10-11 10:20:00,75.79,75.84,75.78,75.84,36200.0,50.7539,50.7874,50.7473,50.7874,36200.0
2010-10-11 10:25:00,75.84,75.89,75.8,75.88,41400.0,50.7874,50.8209,50.7606,50.8142,41400.0
2010-10-11 10:30:00,75.87,75.91,75.8,75.8,36100.0,50.8075,50.8343,50.7606,50.7606,36100.0
2010-10-11 10:35:00,75.8,75.8,75.74,75.78,54900.0,50.7606,50.7606,50.7205,50.7473,54900.0
2010-10-11 10:40:00,75.78,75.82,75.71,75.72,31800.0,50.7473,50.774,50.7004,50.7071,31800.0
2010-10-11 10:45:00,75.71,75.8,75.63,75.71,63200.0,50.7004,50.7606,50.6468,50.7004,63200.0
2010-10-11 10:50:00,75.71,75.78,75.66,75.78,36400.0,50.7004,50.7473,50.6669,50.7473,36400.0
2010-10-11 10:55:00,75.77,75.78,75.64,75.64,43300.0,50.7406,50.7473,50.6535,50.6535,43300.0
2010-10-11 11:00:00,75.66,75.69,75.63,75.65,28800.0,50.6669,50.687,50.6468,50.6602,28800.0
2010-10-11 11:05:00,75.65,75.67,75.62,75.62,30600.0,50.6602,50.6736,50.6401,50.6401,30600.0
2010-10-11 11:10:00,75.63,75.67,75.53,75.55,64900.0,50.6468,50.6736,50.5798,50.5932,64900.0
2010-10-11 11:15:00,75.55,75.57,75.49,75.51,51000.0,50.5932,50.6066,50.5531,50.5664,51000.0
2010-10-11 11:20:00,75.52,75.53,75.49,75.52,42500.0,50.5731,50.5798,50.5531,50.5731,42500.0
2010-10-11 11:25:00,75.53,75.59,75.51,75.54,36400.0,50.5798,50.62,50.5664,50.5865,36400.0
2010-10-11 11:30:00,75.55,75.56,75.5,75.52,42900.0,50.5932,50.5999,50.5597,50.5731,42900.0
2010-10-11 11:35:00,75.52,75.57,75.51,75.55,36100.0,50.5731,50.6066,50.5664,50.5932,36100.0
2010-10-11 11:40:00,75.55,75.57,75.54,75.54,15900.0,50.5932,50.6066,50.5865,50.5865,15900.0
2010-10-11 11:45:00,75.55,75.56,75.53,75.56,32000.0,50.5932,50.5999,50.5798,50.5999,32000.0
2010-10-11 11:50:00,75.56,75.6,75.55,75.6,27800.0,50.5999,50.6267,50.5932,50.6267,27800.0
2010-10-11 11:55:00,75.59,75.6,75.54,75.55,31400.0,50.62,50.6267,50.5865,50.5932,31400.0
2010-10-11 12:00:00,75.55,75.59,75.55,75.59,17100.0,50.5932,50.62,50.5932,50.62,17100.0
2010-10-11 12:05:00,75.58,75.66,75.58,75.66,12900.0,50.6133,50.6669,50.6133,50.6669,12900.0
2010-10-11 12:10:00,75.65,75.73,75.63,75.73,16400.0,50.6602,50.7138,50.6468,50.7138,16400.0
2010-10-11 12:15:00,75.73,75.74,75.69,75.71,10200.0,50.7138,50.7205,50.687,50.7004,10200.0
2010-10-11 12:20:00,75.72,75.75,75.71,75.74,11000.0,50.7071,50.7272,50.7004,50.7205,11000.0
2010-10-11 12:25:00,75.74,75.74,75.71,75.72,9700.0,50.7205,50.7205,50.7004,50.7071,9700.0
2010-10-11 12:30:00,75.71,75.71,75.64,75.64,21300.0,50.7004,50.7004,50.6535,50.6535,21300.0
2010-10-11 12:35:00,75.64,75.66,75.6,75.62,49200.0,50.6535,50.6669,50.6267,50.6401,49200.0
2010-10-11 12:40:00,75.62,75.64,75.61,75.64,23700.0,50.6401,50.6535,50.6334,50.6535,23700.0
2010-10-11 12:45:00,75.64,75.64,75.57,75.57,26800.0,50.6535,50.6535,50.6066,50.6066,26800.0
2010-10-11 12:50:00,75.57,75.58,75.53,75.55,47500.0,50.6066,50.6133,50.5798,50.5932,47500.0
2010-10-11 12:55:00,75.55,75.57,75.55,75.57,8900.0,50.5932,50.6066,50.5932,50.6066,8900.0
2010-10-11 13:00:00,75.57,75.6,75.55,75.59,20900.0,50.6066,50.6267,50.5932,50.62,20900.0
2010-10-11 13:05:00,75.59,75.6,75.58,75.58,17000.0,50.62,50.6267,50.6133,50.6133,17000.0
2010-10-11 13:10:00,75.58,75.65,75.57,75.65,20500.0,50.6133,50.6602,50.6066,50.6602,20500.0
2010-10-11 13:15:00,75.66,75.69,75.65,75.67,27000.0,50.6669,50.687,50.6602,50.6736,27000.0
2010-10-11 13:20:00,75.67,75.73,75.65,75.73,10300.0,50.6736,50.7138,50.6602,50.7138,10300.0
2010-10-11 13:25:00,75.73,75.73,75.65,75.67,25500.0,50.7138,50.7138,50.6602,50.6736,25500.0
2010-10-11 13:30:00,75.66,75.66,75.61,75.61,14300.0,50.6669,50.6669,50.6334,50.6334,14300.0
2010-10-11 13:35:00,75.62,75.65,75.61,75.64,33800.0,50.6401,50.6602,50.6334,50.6535,33800.0
2010-10-11 13:40:00,75.63,75.64,75.62,75.63,21200.0,50.6468,50.6535,50.6401,50.6468,21200.0
2010-10-11 13:45:00,75.63,75.65,75.58,75.65,13700.0,50.6468,50.6602,50.6133,50.6602,13700.0
2010-10-11 13:50:00,75.64,75.65,75.61,75.63,12300.0,50.6535,50.6602,50.6334,50.6468,12300.0
2010-10-11 13:55:00,75.62,75.66,75.62,75.66,15500.0,50.6401,50.6669,50.6401,50.6669,15500.0
2010-10-11 14:00:00,75.66,75.69,75.65,75.66,17600.0,50.6669,50.687,50.6602,50.6669,17600.0
2010-10-11 14:05:00,75.67,75.68,75.64,75.67,19100.0,50.6736,50.6803,50.6535,50.6736,19100.0
2010-10-11 14:10:00,75.67,75.67,75.63,75.65,24100.0,50.6736,50.6736,50.6468,50.6602,24100.0
2010-10-11 14:15:00,75.65,75.69,75.64,75.67,22000.0,50.6602,50.687,50.6535,50.6736,22000.0
2010-10-11 14:20:00,75.67,75.67,75.64,75.65,19700.0,50.6736,50.6736,50.6535,50.6602,19700.0
2010-10-11 14:25:00,75.65,75.66,75.63,75.63,14800.0,50.6602,50.6669,50.6468,50.6468,14800.0
2010-10-11 14:30:00,75.64,75.65,75.61,75.62,25500.0,50.6535,50.6602,50.6334,50.6401,25500.0
2010-10-11 14:35:00,75.62,75.65,75.62,75.64,14600.0,50.6401,50.6602,50.6401,50.6535,14600.0
2010-10-11 14:40:00,75.65,75.65,75.61,75.61,20100.0,50.6602,50.6602,50.6334,50.6334,20100.0
2010-10-11 14:45:00,75.61,75.62,75.6,75.61,26500.0,50.6334,50.6401,50.6267,50.6334,26500.0
2010-10-11 14:50:00,75.62,75.62,75.54,75.59,46100.0,50.6401,50.6401,50.5865,50.62,46100.0
2010-10-11 14:55:00,75.6,75.6,75.51,75.53,43800.0,50.6267,50.6267,50.5664,50.5798,43800.0
2010-10-11 15:00:00,75.53,75.56,75.51,75.54,39000.0,50.5798,50.5999,50.5664,50.5865,39000.0
2010-10-11 15:05:00,75.54,75.54,75.52,75.53,21200.0,50.5865,50.5865,50.5731,50.5798,21200.0
2010-10-11 15:10:00,75.52,75.53,75.45,75.48,81900.0,50.5731,50.5798,50.5263,50.5464,81900.0
2010-10-11 15:15:00,75.48,75.51,75.47,75.5,20800.0,50.5464,50.5664,50.5397,50.5597,20800.0
2010-10-11 15:20:00,75.5,75.52,75.46,75.5,28700.0,50.5597,50.5731,50.533,50.5597,28700.0
2010-10-11 15:25:00,75.5,75.51,75.46,75.47,42500.0,50.5597,50.5664,50.533,50.5397,42500.0
2010-10-11 15:30:00,75.48,75.48,75.36,75.38,60600.0,50.5464,50.5464,50.466,50.4794,60600.0
2010-10-11 15:35:00,75.37,75.38,75.33,75.33,73800.0,50.4727,50.4794,50.4459,50.4459,73800.0
2010-10-11 15:40:00,75.32,75.4,75.27,75.38,114800.0,50.4392,50.4928,50.4057,50.4794,114800.0
2010-10-11 15:45:00,75.38,75.5,75.38,75.49,108800.0,50.4794,50.5597,50.4794,50.5531,108800.0
2010-10-11 15:50:00,75.49,75.58,75.47,75.58,140700.0,50.5531,50.6133,50.5397,50.6133,140700.0
2010-10-11 15:55:00,75.57,75.65,75.57,75.62,225900.0,50.6066,50.6602,50.6066,50.6401,225900.0
2010-10-12 09:30:00,75.71,75.71,75.34,75.51,132700.0,50.7004,50.7004,50.4526,50.5664,132700.0
2010-10-12 09:35:00,75.52,75.57,75.3,75.33,90900.0,50.5731,50.6066,50.4258,50.4459,90900.0
2010-10-12 09:40:00,75.32,75.33,75.15,75.28,90600.0,50.4392,50.4459,50.3254,50.4124,90600.0
2010-10-12 09:45:00,75.28,75.28,75.06,75.07,93300.0,50.4124,50.4124,50.2651,50.2718,93300.0
2010-10-12 09:50:00,75.06,75.11,74.88,74.92,155500.0,50.2651,50.2986,50.1446,50.1713,155500.0
2010-10-12 09:55:00,74.92,75.13,74.92,75.07,82100.0,50.1713,50.312,50.1713,50.2718,82100.0
2010-10-12 10:00:00,75.09,75.1,74.98,75.04,100600.0,50.2852,50.2919,50.2115,50.2517,100600.0
2010-10-12 10:05:00,75.04,75.13,75.02,75.07,47400.0,50.2517,50.312,50.2383,50.2718,47400.0
2010-10-12 10:10:00,75.08,75.18,75.07,75.13,38800.0,50.2785,50.3455,50.2718,50.312,38800.0
2010-10-12 10:15:00,75.14,75.21,75.13,75.18,62100.0,50.3187,50.3655,50.312,50.3455,62100.0
2010-10-12 10:20:00,75.18,75.21,75.09,75.09,48200.0,50.3455,50.3655,50.2852,50.2852,48200.0
2010-10-12 10:25:00,75.09,75.12,75.04,75.05,47900.0,50.2852,50.3053,50.2517,50.2584,47900.0
2010-10-12 10:30:00,75.04,75.13,75.03,75.13,52900.0,50.2517,50.312,50.245,50.312,52900.0
2010-10-12 10:35:00,75.13,75.13,75.06,75.07,62300.0,50.312,50.312,50.2651,50.2718,62300.0
2010-10-12 10:40:00,75.08,75.23,75.05,75.2,68000.0,50.2785,50.3789,50.2584,50.3588,68000.0
2010-10-12 10:45:00,75.2,75.36,75.2,75.36,46500.0,50.3588,50.466,50.3588,50.466,46500.0
2010-10-12 10:50:00,75.35,75.36,75.29,75.31,38200.0,50.4593,50.466,50.4191,50.4325,38200.0
2010-10-12 10:55:00,75.3,75.34,75.23,75.23,40400.0,50.4258,50.4526,50.3789,50.3789,40400.0
2010-10-12 11:00:00,75.24,75.25,75.19,75.19,47500.0,50.3856,50.3923,50.3522,50.3522,47500.0
2010-10-12 11:05:00,75.2,75.25,75.19,75.21,40400.0,50.3588,50.3923,50.3522,50.3655,40400.0
2010-10-12 11:10:00,75.21,75.29,75.2,75.28,41800.0,50.3655,50.4191,50.3588,50.4124,41800.0
2010-10-12 11:15:00,75.28,75.3,75.24,75.3,39100.0,50.4124,50.4258,50.3856,50.4258,39100.0
2010-10-12 11:20:00,75.3,75.34,75.27,75.31,37300.0,50.4258,50.4526,50.4057,50.4325,37300.0
2010-10-12 11:25:00,75.29,75.34,75.29,75.34,42700.0,50.4191,50.4526,50.4191,50.4526,42700.0
2010-10-12 11:30:00,75.33,75.35,75.32,75.34,23100.0,50.4459,50.4593,50.4392,50.4526,23100.0
2010-10-12 11:35:00,75.34,75.39,75.34,75.38,29700.0,50.4526,50.4861,50.4526,50.4794,29700.0
2010-10-12 11:40:00,75.39,75.44,75.38,75.43,24400.0,50.4861,50.5196,50.4794,50.5129,24400.0
2010-10-12 11:45:00,75.44,75.44,75.34,75.36,42800.0,50.5196,50.5196,50.4526,50.466,42800.0
2010-10-12 11:50:00,75.36,75.36,75.29,75.33,38800.0,50.466,50.466,50.4191,50.4459,38800.0
2010-10-12 11:55:00,75.34,75.36,75.28,75.29,27100.0,50.4526,50.466,50.4124,50.4191,27100.0
2010-10-12 12:00:00,75.29,75.36,75.26,75.26,38000.0,50.4191,50.466,50.399,50.399,38000.0
2010-10-12 12:05:00,75.27,75.32,75.27,75.28,29200.0,50.4057,50.4392,50.4057,50.4124,29200.0
2010-10-12 12:10:00,75.29,75.38,75.29,75.38,23000.0,50.4191,50.4794,50.4191,50.4794,23000.0
2010-10-12 12:15:00,75.38,75.41,75.37,75.4,10900.0,50.4794,50.4995,50.4727,50.4928,10900.0
2010-10-12 12:20:00,75.41,75.46,75.37,75.39,23400.0,50.4995,50.533,50.4727,50.4861,23400.0
2010-10-12 12:25:00,75.4,75.4,75.32,75.32,19600.0,50.4928,50.4928,50.4392,50.4392,19600.0
2010-10-12 12:30:00,75.31,75.34,75.29,75.34,32800.0,50.4325,50.4526,50.4191,50.4526,32800.0
2010-10-12 12:35:00,75.34,75.37,75.34,75.37,22800.0,50.4526,50.4727,50.4526,50.4727,22800.0
2010-10-12 12:40:00,75.37,75.43,75.37,75.41,12500.0,50.4727,50.5129,50.4727,50.4995,12500.0
2010-10-12 12:45:00,75.41,75.42,75.4,75.41,27400.0,50.4995,50.5062,50.4928,50.4995,27400.0
2010-10-12 12:50:00,75.42,75.42,75.39,75.41,12300.0,50.5062,50.5062,50.4861,50.4995,12300.0
2010-10-12 12:55:00,75.42,75.42,75.39,75.42,16600.0,50.5062,50.5062,50.4861,50.5062,16600.0
2010-10-12 13:00:00,75.42,75.44,75.39,75.44,26900.0,50.5062,50.5196,50.4861,50.5196,26900.0
2010-10-12 13:05:00,75.44,75.46,75.4,75.42,18200.0,50.5196,50.533,50.4928,50.5062,18200.0
2010-10-12 13:10:00,75.43,75.44,75.42,75.42,11400.0,50.5129,50.5196,50.5062,50.5062,11400.0
2010-10-12 13:15:00,75.43,75.46,75.42,75.46,5800.0,50.5129,50.533,50.5062,50.533,5800.0
2010-10-12 13:20:00,75.46,75.5,75.46,75.5,16300.0,50.533,50.5597,50.533,50.5597,16300.0
2010-10-12 13:25:00,75.5,75.5,75.44,75.45,17500.0,50.5597,50.5597,50.5196,50.5263,17500.0
2010-10-12 13:30:00,75.46,75.46,75.44,75.44,15100.0,50.533,50.533,50.5196,50.5196,15100.0
2010-10-12 13:35:00,75.44,75.44,75.4,75.41,16000.0,50.5196,50.5196,50.4928,50.4995,16000.0
2010-10-12 13:40:00,75.4,75.48,75.4,75.45,48300.0,50.4928,50.5464,50.4928,50.5263,48300.0
2010-10-12 13:45:00,75.45,75.46,75.44,75.46,17200.0,50.5263,50.533,50.5196,50.533,17200.0
2010-10-12 13:50:00,75.45,75.46,75.4,75.4,16300.0,50.5263,50.533,50.4928,50.4928,16300.0
2010-10-12 13:55:00,75.41,75.44,75.4,75.44,14900.0,50.4995,50.5196,50.4928,50.5196,14900.0
2010-10-12 14:00:00,75.44,75.47,75.37,75.45,130700.0,50.5196,50.5397,50.4727,50.5263,130700.0
2010-10-12 14:05:00,75.46,75.47,75.38,75.43,65700.0,50.533,50.5397,50.4794,50.5129,65700.0
2010-10-12 14:10:00,75.43,75.55,75.43,75.5,87400.0,50.5129,50.5932,50.5129,50.5597,87400.0
2010-10-12 14:15:00,75.5,75.61,75.5,75.61,61000.0,50.5597,50.6334,50.5597,50.6334,61000.0
2010-10-12 14:20:00,75.61,75.61,75.44,75.52,67600.0,50.6334,50.6334,50.5196,50.5731,67600.0
2010-10-12 14:25:00,75.53,75.6,75.53,75.58,64500.0,50.5798,50.6267,50.5798,50.6133,64500.0
2010-10-12 14:30:00,75.57,75.58,75.47,75.5,61000.0,50.6066,50.6133,50.5397,50.5597,61000.0
2010-10-12 14:35:00,75.51,75.55,75.49,75.52,31300.0,50.5664,50.5932,50.5531,50.5731,31300.0
2010-10-12 14:40:00,75.52,75.57,75.52,75.55,41900.0,50.5731,50.6066,50.5731,50.5932,41900.0
2010-10-12 14:45:00,75.55,75.57,75.51,75.53,64200.0,50.5932,50.6066,50.5664,50.5798,64200.0
2010-10-12 14:50:00,75.54,75.64,75.53,75.64,28200.0,50.5865,50.6535,50.5798,50.6535,28200.0
2010-10-12 14:55:00,75.64,75.64,75.58,75.63,58700.0,50.6535,50.6535,50.6133,50.6468,58700.0
2010-10-12 15:00:00,75.63,75.63,75.52,75.55,53900.0,50.6468,50.6468,50.5731,50.5932,53900.0
2010-10-12 15:05:00,75.55,75.61,75.52,75.6,47800.0,50.5932,50.6334,50.5731,50.6267,47800.0
2010-10-12 15:10:00,75.6,75.61,75.57,75.6,48000.0,50.6267,50.6334,50.6066,50.6267,48000.0
2010-10-12 15:15:00,75.6,75.64,75.58,75.59,64500.0,50.6267,50.6535,50.6133,50.62,64500.0
2010-10-12 15:20:00,75.6,75.71,75.59,75.71,65600.0,50.6267,50.7004,50.62,50.7004,65600.0
2010-10-12 15:25:00,75.7,75.81,75.7,75.8,82900.0,50.6937,50.7673,50.6937,50.7606,82900.0
2010-10-12 15:30:00,75.8,75.82,75.68,75.68,78200.0,50.7606,50.774,50.6803,50.6803,78200.0
2010-10-12 15:35:00,75.68,75.69,75.63,75.65,48900.0,50.6803,50.687,50.6468,50.6602,48900.0
2010-10-12 15:40:00,75.65,75.67,75.63,75.63,79700.0,50.6602,50.6736,50.6468,50.6468,79700.0
2010-10-12 15:45:00,75.63,75.73,75.63,75.73,62900.0,50.6468,50.7138,50.6468,50.7138,62900.0
2010-10-12 15:50:00,75.72,75.75,75.7,75.7,86800.0,50.7071,50.7272,50.6937,50.6937,86800.0
2010-10-12 15:55:00,75.7,75.71,75.55,75.55,252200.0,50.6937,50.7004,50.5932,50.5932,252200.0
2010-10-13 09:30:00,75.89,75.98,75.72,75.78,102100.0,50.8209,50.8812,50.7071,50.7473,102100.0
2010-10-13 09:35:00,75.76,75.79,75.41,75.49,76600.0,50.7339,50.7539,50.4995,50.5531,76600.0
2010-10-13 09:40:00,75.48,75.76,75.48,75.75,51200.0,50.5464,50.7339,50.5464,50.7272,51200.0
2010-10-13 09:45:00,75.75,75.75,75.65,75.72,56100.0,50.7272,50.7272,50.6602,50.7071,56100.0
2010-10-13 09:50:00,75.71,75.86,75.67,75.82,36600.0,50.7004,50.8008,50.6736,50.774,36600.0
2010-10-13 09:55:00,75.83,75.88,75.73,75.73,50800.0,50.7807,50.8142,50.7138,50.7138,50800.0
2010-10-13 10:00:00,75.73,75.99,75.73,75.98,117500.0,50.7138,50.8879,50.7138,50.8812,117500.0
2010-10-13 10:05:00,75.99,76.0,75.92,75.94,26900.0,50.8879,50.8946,50.841,50.8544,26900.0
2010-10-13 10:10:00,75.93,75.93,75.78,75.81,42800.0,50.8477,50.8477,50.7473,50.7673,42800.0
2010-10-13 10:15:00,75.8,75.92,75.8,75.86,28300.0,50.7606,50.841,50.7606,50.8008,28300.0
2010-10-13 10:20:00,75.86,75.87,75.73,75.79,42100.0,50.8008,50.8075,50.7138,50.7539,42100.0
2010-10-13 10:25:00,75.79,75.94,75.78,75.9,44900.0,50.7539,50.8544,50.7473,50.8276,44900.0
2010-10-13 10:30:00,75.91,76.0,75.88,75.96,64700.0,50.8343,50.8946,50.8142,50.8678,64700.0
2010-10-13 10:35:00,75.97,75.99,75.93,75.95,89800.0,50.8745,50.8879,50.8477,50.8611,89800.0
2010-10-13 10:40:00,75.95,75.95,75.84,75.93,39600.0,50.8611,50.8611,50.7874,50.8477,39600.0
2010-10-13 10:45:00,75.93,75.96,75.85,75.85,49600.0,50.8477,50.8678,50.7941,50.7941,49600.0
2010-10-13 10:50:00,75.85,75.91,75.85,75.91,39100.0,50.7941,50.8343,50.7941,50.8343,39100.0
2010-10-13 10:55:00,75.91,76.0,75.9,75.98,57200.0,50.8343,50.8946,50.8276,50.8812,57200.0
2010-10-13 11:00:00,75.99,75.99,75.9,75.96,33700.0,50.8879,50.8879,50.8276,50.8678,33700.0
2010-10-13 11:05:00,75.96,76.0,75.96,76.0,83900.0,50.8678,50.8946,50.8678,50.8946,83900.0
2010-10-13 11:10:00,75.99,76.0,75.99,75.99,28600.0,50.8879,50.8946,50.8879,50.8879,28600.0
2010-10-13 11:15:00,75.99,76.06,75.99,76.02,53100.0,50.8879,50.9348,50.8879,50.908,53100.0
2010-10-13 11:20:00,76.04,76.05,76.01,76.03,26100.0,50.9214,50.9281,50.9013,50.9147,26100.0
2010-10-13 11:25:00,76.04,76.04,75.99,76.03,52500.0,50.9214,50.9214,50.8879,50.9147,52500.0
2010-10-13 11:30:00,76.03,76.07,75.98,76.01,80700.0,50.9147,50.9415,50.8812,50.9013,80700.0
2010-10-13 11:35:00,76.0,76.07,75.99,76.05,31400.0,50.8946,50.9415,50.8879,50.9281,31400.0
2010-10-13 11:40:00,76.05,76.05,75.9,75.91,50100.0,50.9281,50.9281,50.8276,50.8343,50100.0
2010-10-13 11:45:00,75.91,75.94,75.87,75.94,30200.0,50.8343,50.8544,50.8075,50.8544,30200.0
2010-10-13 11:50:00,75.95,75.97,75.87,75.97,32300.0,50.8611,50.8745,50.8075,50.8745,32300.0
2010-10-13 11:55:00,75.97,75.98,75.88,75.98,35100.0,50.8745,50.8812,50.8142,50.8812,35100.0
2010-10-13 12:00:00,75.98,76.04,75.98,76.01,25100.0,50.8812,50.9214,50.8812,50.9013,25100.0
2010-10-13 12:05:00,76.01,76.01,75.97,75.97,32800.0,50.9013,50.9013,50.8745,50.8745,32800.0
2010-10-13 12:10:00,75.97,76.0,75.97,75.97,26600.0,50.8745,50.8946,50.8745,50.8745,26600.0
2010-10-13 12:15:00,75.98,75.98,75.94,75.97,20900.0,50.8812,50.8812,50.8544,50.8745,20900.0
2010-10-13 12:20:00,75.97,75.99,75.96,75.96,22500.0,50.8745,50.8879,50.8678,50.8678,22500.0
2010-10-13 12:25:00,75.96,76.0,75.95,75.97,43700.0,50.8678,50.8946,50.8611,50.8745,43700.0
2010-10-13 12:30:00,75.96,75.97,75.94,75.95,21600.0,50.8678,50.8745,50.8544,50.8611,21600.0
2010-10-13 12:35:00,75.95,75.99,75.94,75.97,29500.0,50.8611,50.8879,50.8544,50.8745,29500.0
2010-10-13 12:40:00,75.98,75.99,75.95,75.95,25500.0,50.8812,50.8879,50.8611,50.8611,25500.0
2010-10-13 12:45:00,75.96,76.02,75.93,76.0,52000.0,50.8678,50.908,50.8477,50.8946,52000.0
2010-10-13 12:50:00,76.01,76.05,75.99,76.0,22800.0,50.9013,50.9281,50.8879,50.8946,22800.0
2010-10-13 12:55:00,75.99,76.0,75.92,75.94,91800.0,50.8879,50.8946,50.841,50.8544,91800.0
2010-10-13 13:00:00,75.93,75.94,75.88,75.88,54700.0,50.8477,50.8544,50.8142,50.8142,54700.0
2010-10-13 13:05:00,75.87,75.88,75.82,75.82,47100.0,50.8075,50.8142,50.774,50.774,47100.0
2010-10-13 13:10:00,75.82,75.83,75.78,75.78,49100.0,50.774,50.7807,50.7473,50.7473,49100.0
2010-10-13 13:15:00,75.78,75.82,75.76,75.81,78900.0,50.7473,50.774,50.7339,50.7673,78900.0
2010-10-13 13:20:00,75.81,75.87,75.81,75.86,22300.0,50.7673,50.8075,50.7673,50.8008,22300.0
2010-10-13 13:25:00,75.87,75.9,75.83,75.83,16400.0,50.8075,50.8276,50.7807,50.7807,16400.0
2010-10-13 13:30:00,75.84,75.9,75.83,75.9,32800.0,50.7874,50.8276,50.7807,50.8276,32800.0
2010-10-13 13:35:00,75.9,75.95,75.9,75.9,86600.0,50.8276,50.8611,50.8276,50.8276,86600.0
2010-10-13 13:40:00,75.9,75.9,75.85,75.86,16100.0,50.8276,50.8276,50.7941,50.8008,16100.0
2010-10-13 13:45:00,75.86,75.87,75.84,75.86,31500.0,50.8008,50.8075,50.7874,50.8008,31500.0
2010-10-13 13:50:00,75.85,75.89,75.85,75.88,10400.0,50.7941,50.8209,50.7941,50.8142,10400.0
2010-10-13 13:55:00,75.88,75.9,75.88,75.88,8700.0,50.8142,50.8276,50.8142,50.8142,8700.0
2010-10-13 14:00:00,75.89,75.94,75.86,75.94,45100.0,50.8209,50.8544,50.8008,50.8544,45100.0
2010-10-13 14:05:00,75.94,75.95,75.91,75.93,47600.0,50.8544,50.8611,50.8343,50.8477,47600.0
2010-10-13 14:10:00,75.93,75.97,75.92,75.96,26700.0,50.8477,50.8745,50.841,50.8678,26700.0
2010-10-13 14:15:00,75.97,75.97,75.92,75.92,33200.0,50.8745,50.8745,50.841,50.841,33200.0
2010-10-13 14:20:00,75.92,75.94,75.89,75.92,27900.0,50.841,50.8544,50.8209,50.841,27900.0
2010-10-13 14:25:00,75.92,75.92,75.86,75.92,39800.0,50.841,50.841,50.8008,50.841,39800.0
2010-10-13 14:30:00,75.92,75.92,75.89,75.91,43100.0,50.841,50.841,50.8209,50.8343,43100.0
2010-10-13 14:35:00,75.9,75.94,75.89,75.9,32200.0,50.8276,50.8544,50.8209,50.8276,32200.0
2010-10-13 14:40:00,75.91,75.96,75.91,75.92,26500.0,50.8343,50.8678,50.8343,50.841,26500.0
2010-10-13 14:45:00,75.92,75.93,75.88,75.88,23300.0,50.841,50.8477,50.8142,50.8142,23300.0
2010-10-13 14:50:00,75.89,75.93,75.88,75.9,32300.0,50.8209,50.8477,50.8142,50.8276,32300.0
2010-10-13 14:55:00,75.9,75.92,75.89,75.9,49400.0,50.8276,50.841,50.8209,50.8276,49400.0
2010-10-13 15:00:00,75.9,75.94,75.86,75.88,55200.0,50.8276,50.8544,50.8008,50.8142,55200.0
2010-10-13 15:05:00,75.88,75.93,75.85,75.86,55100.0,50.8142,50.8477,50.7941,50.8008,55100.0
2010-10-13 15:10:00,75.86,75.9,75.8,75.81,46600.0,50.8008,50.8276,50.7606,50.7673,46600.0
2010-10-13 15:15:00,75.8,75.89,75.8,75.89,70400.0,50.7606,50.8209,50.7606,50.8209,70400.0
2010-10-13 15:20:00,75.89,75.91,75.86,75.88,55700.0,50.8209,50.8343,50.8008,50.8142,55700.0
2010-10-13 15:25:00,75.88,75.89,75.78,75.8,63400.0,50.8142,50.8209,50.7473,50.7606,63400.0
2010-10-13 15:30:00,75.81,75.88,75.77,75.87,54000.0,50.7673,50.8142,50.7406,50.8075,54000.0
2010-10-13 15:35:00,75.87,75.91,75.86,75.88,94800.0,50.8075,50.8343,50.8008,50.8142,94800.0
2010-10-13 15:40:00,75.88,75.92,75.85,75.9,88900.0,50.8142,50.841,50.7941,50.8276,88900.0
2010-10-13 15:45:00,75.9,75.9,75.81,75.82,65900.0,50.8276,50.8276,50.7673,50.774,65900.0
2010-10-13 15:50:00,75.81,75.82,75.74,75.75,125400.0,50.7673,50.774,50.7205,50.7272,125400.0
2010-10-13 15:55:00,75.75,75.75,75.67,75.73,195200.0,50.7272,50.7272,50.6736,50.7138,195200.0
2010-10-14 09:30:00,75.77,75.8,75.67,75.78,183600.0,50.7406,50.7606,50.6736,50.7473,183600.0
2010-10-14 09:35:00,75.78,75.92,75.74,75.89,161800.0,50.7473,50.841,50.7205,50.8209,161800.0
2010-10-14 09:40:00,75.88,75.92,75.84,75.86,112000.0,50.8142,50.841,50.7874,50.8008,112000.0
2010-10-14 09:45:00,75.88,75.94,75.85,75.86,107400.0,50.8142,50.8544,50.7941,50.8008,107400.0
2010-10-14 09:50:00,75.86,75.92,75.85,75.91,39600.0,50.8008,50.841,50.7941,50.8343,39600.0
2010-10-14 09:55:00,75.92,75.92,75.81,75.88,71300.0,50.841,50.841,50.7673,50.8142,71300.0
2010-10-14 10:00:00,75.89,75.93,75.82,75.9,133300.0,50.8209,50.8477,50.774,50.8276,133300.0
2010-10-14 10:05:00,75.9,76.0,75.9,75.94,58300.0,50.8276,50.8946,50.8276,50.8544,58300.0
2010-10-14 10:10:00,75.94,76.04,75.94,76.0,81100.0,50.8544,50.9214,50.8544,50.8946,81100.0
2010-10-14 10:15:00,75.99,76.15,75.99,76.12,79600.0,50.8879,50.995,50.8879,50.9749,79600.0
2010-10-14 10:20:00,76.12,76.26,76.08,76.25,204900.0,50.9749,51.0687,50.9482,51.062,204900.0
2010-10-14 10:25:00,76.26,76.32,76.2,76.31,106900.0,51.0687,51.1089,51.0285,51.1022,106900.0
2010-10-14 10:30:00,76.31,76.31,76.24,76.28,72200.0,51.1022,51.1022,51.0553,51.0821,72200.0
2010-10-14 10:35:00,76.27,76.42,76.27,76.4,66600.0,51.0754,51.1758,51.0754,51.1624,66600.0
2010-10-14 10:40:00,76.4,76.47,76.37,76.45,58200.0,51.1624,51.2093,51.1424,51.1959,58200.0
2010-10-14 10:45:00,76.45,76.56,76.44,76.49,79100.0,51.1959,51.2696,51.1892,51.2227,79100.0
2010-10-14 10:50:00,76.49,76.59,76.48,76.59,53000.0,51.2227,51.2897,51.216,51.2897,53000.0
2010-10-14 10:55:00,76.59,76.59,76.46,76.56,54400.0,51.2897,51.2897,51.2026,51.2696,54400.0
2010-10-14 11:00:00,76.56,76.59,76.48,76.53,62100.0,51.2696,51.2897,51.216,51.2495,62100.0
2010-10-14 11:05:00,76.53,76.57,76.51,76.56,37400.0,51.2495,51.2763,51.2361,51.2696,37400.0
2010-10-14 11:10:00,76.57,76.64,76.53,76.63,46600.0,51.2763,51.3232,51.2495,51.3165,46600.0
2010-10-14 11:15:00,76.64,76.71,76.62,76.65,67200.0,51.3232,51.37,51.3098,51.3299,67200.0
2010-10-14 11:20:00,76.65,76.65,76.51,76.55,125200.0,51.3299,51.3299,51.2361,51.2629,125200.0
2010-10-14 11:25:00,76.56,76.64,76.55,76.63,38700.0,51.2696,51.3232,51.2629,51.3165,38700.0
2010-10-14 11:30:00,76.64,76.66,76.57,76.59,69900.0,51.3232,51.3366,51.2763,51.2897,69900.0
2010-10-14 11:35:00,76.6,76.75,76.59,76.72,75800.0,51.2964,51.3968,51.2897,51.3767,75800.0
2010-10-14 11:40:00,76.71,76.74,76.64,76.68,86400.0,51.37,51.3901,51.3232,51.35,86400.0
2010-10-14 11:45:00,76.66,76.69,76.62,76.67,122400.0,51.3366,51.3566,51.3098,51.3433,122400.0
2010-10-14 11:50:00,76.67,76.73,76.65,76.72,38100.0,51.3433,51.3834,51.3299,51.3767,38100.0
2010-10-14 11:55:00,76.74,76.74,76.63,76.69,49000.0,51.3901,51.3901,51.3165,51.3566,49000.0
2010-10-14 12:00:00,76.69,76.71,76.65,76.65,50100.0,51.3566,51.37,51.3299,51.3299,50100.0
2010-10-14 12:05:00,76.66,76.73,76.64,76.73,39300.0,51.3366,51.3834,51.3232,51.3834,39300.0
2010-10-14 12:10:00,76.73,76.74,76.71,76.72,34100.0,51.3834,51.3901,51.37,51.3767,34100.0
2010-10-14 12:15:00,76.71,76.74,76.68,76.73,45900.0,51.37,51.3901,51.35,51.3834,45900.0
2010-10-14 12:20:00,76.73,76.74,76.68,76.71,70600.0,51.3834,51.3901,51.35,51.37,70600.0
2010-10-14 12:25:00,76.72,76.75,76.71,76.74,92300.0,51.3767,51.3968,51.37,51.3901,92300.0
2010-10-14 12:30:00,76.74,76.78,76.72,76.77,42500.0,51.3901,51.4169,51.3767,51.4102,42500.0
2010-10-14 12:35:00,76.77,76.82,76.75,76.76,42700.0,51.4102,51.4437,51.3968,51.4035,42700.0
2010-10-14 12:40:00,76.76,76.78,76.75,76.76,31400.0,51.4035,51.4169,51.3968,51.4035,31400.0
2010-10-14 12:45:00,76.77,76.83,76.77,76.8,47100.0,51.4102,51.4504,51.4102,51.4303,47100.0
2010-10-14 12:50:00,76.8,76.85,76.71,76.85,92000.0,51.4303,51.4638,51.37,51.4638,92000.0
2010-10-14 12:55:00,76.85,76.88,76.84,76.84,102800.0,51.4638,51.4839,51.4571,51.4571,102800.0
2010-10-14 13:00:00,76.84,76.88,76.81,76.85,107600.0,51.4571,51.4839,51.437,51.4638,107600.0
2010-10-14 13:05:00,76.85,76.88,76.65,76.67,102400.0,51.4638,51.4839,51.3299,51.3433,102400.0
2010-10-14 13:10:00,76.68,76.72,76.65,76.65,47300.0,51.35,51.3767,51.3299,51.3299,47300.0
2010-10-14 13:15:00,76.66,76.66,76.57,76.59,68200.0,51.3366,51.3366,51.2763,51.2897,68200.0
2010-10-14 13:20:00,76.6,76.63,76.54,76.61,31800.0,51.2964,51.3165,51.2562,51.3031,31800.0
2010-10-14 13:25:00,76.6,76.61,76.58,76.6,21700.0,51.2964,51.3031,51.283,51.2964,21700.0
2010-10-14 13:30:00,76.6,76.72,76.6,76.7,25000.0,51.2964,51.3767,51.2964,51.3633,25000.0
2010-10-14 13:35:00,76.7,76.7,76.62,76.68,41800.0,51.3633,51.3633,51.3098,51.35,41800.0
2010-10-14 13:40:00,76.69,76.72,76.65,76.7,36400.0,51.3566,51.3767,51.3299,51.3633,36400.0
2010-10-14 13:45:00,76.7,76.75,76.69,76.71,26700.0,51.3633,51.3968,51.3566,51.37,26700.0
2010-10-14 13:50:00,76.71,76.71,76.64,76.68,38000.0,51.37,51.37,51.3232,51.35,38000.0
2010-10-14 13:55:00,76.68,76.7,76.64,76.66,40400.0,51.35,51.3633,51.3232,51.3366,40400.0
2010-10-14 14:00:00,76.66,76.67,76.6,76.65,56400.0,51.3366,51.3433,51.2964,51.3299,56400.0
2010-10-14 14:05:00,76.65,76.65,76.61,76.64,55100.0,51.3299,51.3299,51.3031,51.3232,55100.0
2010-10-14 14:10:00,76.63,76.68,76.61,76.68,53700.0,51.3165,51.35,51.3031,51.35,53700.0
2010-10-14 14:15:00,76.67,76.71,76.62,76.69,29400.0,51.3433,51.37,51.3098,51.3566,29400.0
2010-10-14 14:20:00,76.7,76.72,76.68,76.7,41000.0,51.3633,51.3767,51.35,51.3633,41000.0
2010-10-14 14:25:00,76.69,76.73,76.67,76.73,45500.0,51.3566,51.3834,51.3433,51.3834,45500.0
2010-10-14 14:30:00,76.73,76.78,76.73,76.75,51000.0,51.3834,51.4169,51.3834,51.3968,51000.0
2010-10-14 14:35:00,76.75,76.84,76.74,76.81,55300.0,51.3968,51.4571,51.3901,51.437,55300.0
2010-10-14 14:40:00,76.81,76.84,76.79,76.8,62000.0,51.437,51.4571,51.4236,51.4303,62000.0
2010-10-14 14:45:00,76.8,76.8,76.75,76.78,57200.0,51.4303,51.4303,51.3968,51.4169,57200.0
2010-10-14 14:50:00,76.79,76.84,76.78,76.84,38100.0,51.4236,51.4571,51.4169,51.4571,38100.0
2010-10-14 14:55:00,76.84,76.87,76.8,76.82,167300.0,51.4571,51.4772,51.4303,51.4437,167300.0
2010-10-14 15:00:00,76.82,76.85,76.74,76.77,144100.0,51.4437,51.4638,51.3901,51.4102,144100.0
2010-10-14 15:05:00,76.78,76.84,76.77,76.82,56200.0,51.4169,51.4571,51.4102,51.4437,56200.0
2010-10-14 15:10:00,76.82,76.85,76.81,76.84,55300.0,51.4437,51.4638,51.437,51.4571,55300.0
2010-10-14 15:15:00,76.85,76.88,76.83,76.86,50900.0,51.4638,51.4839,51.4504,51.4705,50900.0
2010-10-14 15:20:00,76.86,76.93,76.85,76.91,124000.0,51.4705,51.5174,51.4638,51.504,124000.0
2010-10-14 15:25:00,76.91,76.94,76.89,76.91,73600.0,51.504,51.5241,51.4906,51.504,73600.0
2010-10-14 15:30:00,76.9,76.91,76.86,76.88,94000.0,51.4973,51.504,51.4705,51.4839,94000.0
2010-10-14 15:35:00,76.87,76.97,76.87,76.91,150400.0,51.4772,51.5442,51.4772,51.504,150400.0
2010-10-14 15:40:00,76.9,76.94,76.87,76.93,115800.0,51.4973,51.5241,51.4772,51.5174,115800.0
2010-10-14 15:45:00,76.93,76.97,76.9,76.96,140200.0,51.5174,51.5442,51.4973,51.5375,140200.0
2010-10-14 15:50:00,76.95,77.02,76.93,76.99,224300.0,51.5308,51.5776,51.5174,51.5575,224300.0
2010-10-14 15:55:00,76.99,77.09,76.98,77.06,321400.0,51.5575,51.6245,51.5509,51.6044,321400.0
2010-10-15 09:30:00,77.47,77.55,77.27,77.36,729300.0,51.879,51.9326,51.7451,51.8053,729300.0
2010-10-15 09:35:00,77.37,77.45,77.22,77.45,87200.0,51.812,51.8656,51.7116,51.8656,87200.0
2010-10-15 09:40:00,77.44,77.6,77.39,77.5,110600.0,51.8589,51.966,51.8254,51.8991,110600.0
2010-10-15 09:45:00,77.5,77.67,77.46,77.48,70200.0,51.8991,52.0129,51.8723,51.8857,70200.0
2010-10-15 09:50:00,77.46,77.68,77.43,77.63,80800.0,51.8723,52.0196,51.8522,51.9861,80800.0
2010-10-15 09:55:00,77.6,77.77,77.51,77.67,117600.0,51.966,52.0799,51.9058,52.0129,117600.0
2010-10-15 10:00:00,77.67,77.69,77.43,77.48,174400.0,52.0129,52.0263,51.8522,51.8857,174400.0
2010-10-15 10:05:00,77.48,77.48,77.35,77.39,119500.0,51.8857,51.8857,51.7986,51.8254,119500.0
2010-10-15 10:10:00,77.39,77.39,77.23,77.28,94700.0,51.8254,51.8254,51.7183,51.7518,94700.0
2010-10-15 10:15:00,77.29,77.29,77.15,77.21,132100.0,51.7584,51.7584,51.6647,51.7049,132100.0
2010-10-15 10:20:00,77.21,77.26,77.17,77.23,83600.0,51.7049,51.7384,51.6781,51.7183,83600.0
2010-10-15 10:25:00,77.22,77.34,77.17,77.3,78900.0,51.7116,51.7919,51.6781,51.7651,78900.0
2010-10-15 10:30:00,77.31,77.44,77.22,77.43,62900.0,51.7718,51.8589,51.7116,51.8522,62900.0
2010-10-15 10:35:00,77.43,77.44,77.38,77.42,48800.0,51.8522,51.8589,51.8187,51.8455,48800.0
2010-10-15 10:40:00,77.41,77.45,77.28,77.38,34300.0,51.8388,51.8656,51.7518,51.8187,34300.0
2010-10-15 10:45:00,77.39,77.45,77.34,77.44,65100.0,51.8254,51.8656,51.7919,51.8589,65100.0
2010-10-15 10:50:00,77.44,77.61,77.43,77.6,53700.0,51.8589,51.9727,51.8522,51.966,53700.0
2010-10-15 10:55:00,77.6,77.63,77.51,77.52,100400.0,51.966,51.9861,51.9058,51.9125,100400.0
2010-10-15 11:00:00,77.52,77.6,77.51,77.55,52100.0,51.9125,51.966,51.9058,51.9326,52100.0
2010-10-15 11:05:00,77.54,77.57,77.48,77.56,52400.0,51.9259,51.946,51.8857,51.9393,52400.0
2010-10-15 11:10:00,77.56,77.61,77.55,77.56,61000.0,51.9393,51.9727,51.9326,51.9393,61000.0
2010-10-15 11:15:00,77.56,77.6,77.33,77.36,105400.0,51.9393,51.966,51.7852,51.8053,105400.0
2010-10-15 11:20:00,77.37,77.37,77.2,77.22,82500.0,51.812,51.812,51.6982,51.7116,82500.0
2010-10-15 11:25:00,77.22,77.29,77.19,77.27,57500.0,51.7116,51.7584,51.6915,51.7451,57500.0
2010-10-15 11:30:00,77.27,77.33,77.19,77.28,78500.0,51.7451,51.7852,51.6915,51.7518,78500.0
2010-10-15 11:35:00,77.29,77.35,77.19,77.19,39700.0,51.7584,51.7986,51.6915,51.6915,39700.0
2010-10-15 11:40:00,77.19,77.24,77.13,77.19,58400.0,51.6915,51.725,51.6513,51.6915,58400.0
2010-10-15 11:45:00,77.19,77.25,77.12,77.16,118100.0,51.6915,51.7317,51.6446,51.6714,118100.0
2010-10-15 11:50:00,77.17,77.17,77.1,77.15,44900.0,51.6781,51.6781,51.6312,51.6647,44900.0
2010-10-15 11:55:00,77.15,77.16,77.03,77.06,63100.0,51.6647,51.6714,51.5843,51.6044,63100.0
2010-10-15 12:00:00,77.07,77.14,77.03,77.05,35400.0,51.6111,51.658,51.5843,51.5977,35400.0
2010-10-15 12:05:00,77.03,77.05,76.95,77.02,63400.0,51.5843,51.5977,51.5308,51.5776,63400.0
2010-10-15 12:10:00,77.01,77.01,76.93,76.96,45700.0,51.5709,51.5709,51.5174,51.5375,45700.0
2010-10-15 12:15:00,76.96,77.09,76.96,77.01,76700.0,51.5375,51.6245,51.5375,51.5709,76700.0
2010-10-15 12:20:00,77.03,77.13,77.03,77.11,93000.0,51.5843,51.6513,51.5843,51.6379,93000.0
2010-10-15 12:25:00,77.12,77.18,77.11,77.16,37400.0,51.6446,51.6848,51.6379,51.6714,37400.0
2010-10-15 12:30:00,77.17,77.26,77.11,77.25,59700.0,51.6781,51.7384,51.6379,51.7317,59700.0
2010-10-15 12:35:00,77.25,77.28,77.21,77.27,56100.0,51.7317,51.7518,51.7049,51.7451,56100.0
2010-10-15 12:40:00,77.26,77.32,77.25,77.25,36000.0,51.7384,51.7785,51.7317,51.7317,36000.0
2010-10-15 12:45:00,77.25,77.34,77.24,77.34,28500.0,51.7317,51.7919,51.725,51.7919,28500.0
2010-10-15 12:50:00,77.34,77.36,77.28,77.3,55400.0,51.7919,51.8053,51.7518,51.7651,55400.0
2010-10-15 12:55:00,77.3,77.35,77.26,77.34,22800.0,51.7651,51.7986,51.7384,51.7919,22800.0
2010-10-15 13:00:00,77.33,77.38,77.28,77.31,32400.0,51.7852,51.8187,51.7518,51.7718,32400.0
2010-10-15 13:05:00,77.33,77.35,77.31,77.35,32900.0,51.7852,51.7986,51.7718,51.7986,32900.0
2010-10-15 13:10:00,77.35,77.36,77.26,77.31,45100.0,51.7986,51.8053,51.7384,51.7718,45100.0
2010-10-15 13:15:00,77.32,77.36,77.31,77.34,36500.0,51.7785,51.8053,51.7718,51.7919,36500.0
2010-10-15 13:20:00,77.33,77.4,77.32,77.39,32300.0,51.7852,51.8321,51.7785,51.8254,32300.0
2010-10-15 13:25:00,77.4,77.47,77.37,77.45,21100.0,51.8321,51.879,51.812,51.8656,21100.0
2010-10-15 13:30:00,77.45,77.48,77.41,77.43,42800.0,51.8656,51.8857,51.8388,51.8522,42800.0
2010-10-15 13:35:00,77.43,77.48,77.43,77.44,23100.0,51.8522,51.8857,51.8522,51.8589,23100.0
2010-10-15 13:40:00,77.44,77.45,77.36,77.41,35200.0,51.8589,51.8656,51.8053,51.8388,35200.0
2010-10-15 13:45:00,77.4,77.4,77.33,77.4,31800.0,51.8321,51.8321,51.7852,51.8321,31800.0
2010-10-15 13:50:00,77.39,77.44,77.38,77.39,31700.0,51.8254,51.8589,51.8187,51.8254,31700.0
2010-10-15 13:55:00,77.39,77.42,77.32,77.39,32100.0,51.8254,51.8455,51.7785,51.8254,32100.0
2010-10-15 14:00:00,77.39,77.39,77.26,77.29,63600.0,51.8254,51.8254,51.7384,51.7584,63600.0
2010-10-15 14:05:00,77.29,77.37,77.25,77.34,42900.0,51.7584,51.812,51.7317,51.7919,42900.0
2010-10-15 14:10:00,77.35,77.4,77.3,77.39,38200.0,51.7986,51.8321,51.7651,51.8254,38200.0
2010-10-15 14:15:00,77.39,77.43,77.37,77.38,25800.0,51.8254,51.8522,51.812,51.8187,25800.0
2010-10-15 14:20:00,77.38,77.41,77.32,77.38,24700.0,51.8187,51.8388,51.7785,51.8187,24700.0
2010-10-15 14:25:00,77.37,77.48,77.37,77.48,25900.0,51.812,51.8857,51.812,51.8857,25900.0
2010-10-15 14:30:00,77.48,77.56,77.45,77.54,77200.0,51.8857,51.9393,51.8656,51.9259,77200.0
2010-10-15 14:35:00,77.54,77.58,77.51,77.54,31400.0,51.9259,51.9527,51.9058,51.9259,31400.0
2010-10-15 14:40:00,77.55,77.56,77.46,77.47,25800.0,51.9326,51.9393,51.8723,51.879,25800.0
2010-10-15 14:45:00,77.48,77.49,77.42,77.43,20600.0,51.8857,51.8924,51.8455,51.8522,20600.0
2010-10-15 14:50:00,77.43,77.44,77.37,77.39,36300.0,51.8522,51.8589,51.812,51.8254,36300.0
2010-10-15 14:55:00,77.37,77.38,77.32,77.36,36400.0,51.812,51.8187,51.7785,51.8053,36400.0
2010-10-15 15:00:00,77.36,77.4,77.32,77.33,77700.0,51.8053,51.8321,51.7785,51.7852,77700.0
2010-10-15 15:05:00,77.33,77.34,77.28,77.3,45700.0,51.7852,51.7919,51.7518,51.7651,45700.0
2010-10-15 15:10:00,77.3,77.34,77.26,77.33,49100.0,51.7651,51.7919,51.7384,51.7852,49100.0
2010-10-15 15:15:00,77.33,77.39,77.31,77.36,51300.0,51.7852,51.8254,51.7718,51.8053,51300.0
2010-10-15 15:20:00,77.35,77.38,77.33,77.35,33000.0,51.7986,51.8187,51.7852,51.7986,33000.0
2010-10-15 15:25:00,77.36,77.46,77.36,77.42,34800.0,51.8053,51.8723,51.8053,51.8455,34800.0
2010-10-15 15:30:00,77.41,77.45,77.36,77.41,88700.0,51.8388,51.8656,51.8053,51.8388,88700.0
2010-10-15 15:35:00,77.4,77.51,77.38,77.5,69700.0,51.8321,51.9058,51.8187,51.8991,69700.0
2010-10-15 15:40:00,77.5,77.53,77.46,77.47,59400.0,51.8991,51.9192,51.8723,51.879,59400.0
2010-10-15 15:45:00,77.47,77.55,77.47,77.55,98200.0,51.879,51.9326,51.879,51.9326,98200.0
2010-10-15 15:50:00,77.54,77.56,77.48,77.51,121700.0,51.9259,51.9393,51.8857,51.9058,121700.0
2010-10-15 15:55:00,77.51,77.53,77.46,77.49,173800.0,51.9058,51.9192,51.8723,51.8924,173800.0
2010-10-18 09:30:00,77.54,77.79,77.5,77.76,188400.0,51.9259,52.0933,51.8991,52.0732,188400.0
2010-10-18 09:35:00,77.75,77.75,77.5,77.69,71300.0,52.0665,52.0665,51.8991,52.0263,71300.0
2010-10-18 09:40:00,77.67,77.67,77.56,77.64,160600.0,52.0129,52.0129,51.9393,51.9928,160600.0
2010-10-18 09:45:00,77.64,77.69,77.59,77.68,47400.0,51.9928,52.0263,51.9593,52.0196,47400.0
2010-10-18 09:50:00,77.67,77.89,77.67,77.86,96800.0,52.0129,52.1602,52.0129,52.1402,96800.0
2010-10-18 09:55:00,77.85,77.94,77.85,77.93,59700.0,52.1335,52.1937,52.1335,52.187,59700.0
2010-10-18 10:00:00,77.93,77.93,77.74,77.75,216300.0,52.187,52.187,52.0598,52.0665,216300.0
2010-10-18 10:05:00,77.75,77.78,77.74,77.77,123600.0,52.0665,52.0866,52.0598,52.0799,123600.0
2010-10-18 10:10:00,77.77,77.79,77.73,77.77,87400.0,52.0799,52.0933,52.0531,52.0799,87400.0
2010-10-18 10:15:00,77.77,77.79,77.64,77.68,66700.0,52.0799,52.0933,51.9928,52.0196,66700.0
2010-10-18 10:20:00,77.7,77.75,77.69,77.71,80400.0,52.033,52.0665,52.0263,52.0397,80400.0
2010-10-18 10:25:00,77.71,77.72,77.57,77.6,83200.0,52.0397,52.0464,51.946,51.966,83200.0
2010-10-18 10:30:00,77.6,77.68,77.59,77.68,42000.0,51.966,52.0196,51.9593,52.0196,42000.0
2010-10-18 10:35:00,77.68,77.73,77.66,77.71,61000.0,52.0196,52.0531,52.0062,52.0397,61000.0
2010-10-18 10:40:00,77.71,77.72,77.58,77.58,54400.0,52.0397,52.0464,51.9527,51.9527,54400.0
2010-10-18 10:45:00,77.58,77.58,77.46,77.46,93100.0,51.9527,51.9527,51.8723,51.8723,93100.0
2010-10-18 10:50:00,77.47,77.61,77.46,77.56,77800.0,51.879,51.9727,51.8723,51.9393,77800.0
2010-10-18 10:55:00,77.56,77.59,77.55,77.55,56600.0,51.9393,51.9593,51.9326,51.9326,56600.0
2010-10-18 11:00:00,77.54,77.57,77.48,77.52,43400.0,51.9259,51.946,51.8857,51.9125,43400.0
2010-10-18 11:05:00,77.52,77.53,77.43,77.43,81500.0,51.9125,51.9192,51.8522,51.8522,81500.0
2010-10-18 11:10:00,77.44,77.45,77.36,77.39,58500.0,51.8589,51.8656,51.8053,51.8254,58500.0
2010-10-18 11:15:00,77.39,77.41,77.36,77.37,38900.0,51.8254,51.8388,51.8053,51.812,38900.0
2010-10-18 11:20:00,77.37,77.45,77.37,77.42,32500.0,51.812,51.8656,51.812,51.8455,32500.0
2010-10-18 11:25:00,77.42,77.46,77.4,77.45,33300.0,51.8455,51.8723,51.8321,51.8656,33300.0
2010-10-18 11:30:00,77.45,77.46,77.42,77.43,30600.0,51.8656,51.8723,51.8455,51.8522,30600.0
2010-10-18 11:35:00,77.42,77.46,77.38,77.43,41900.0,51.8455,51.8723,51.8187,51.8522,41900.0
2010-10-18 11:40:00,77.43,77.44,77.38,77.4,27600.0,51.8522,51.8589,51.8187,51.8321,27600.0
2010-10-18 11:45:00,77.4,77.47,77.39,77.47,14400.0,51.8321,51.879,51.8254,51.879,14400.0
2010-10-18 11:50:00,77.47,77.54,77.46,77.47,26800.0,51.879,51.9259,51.8723,51.879,26800.0
2010-10-18 11:55:00,77.48,77.56,77.45,77.55,18900.0,51.8857,51.9393,51.8656,51.9326,18900.0
2010-10-18 12:00:00,77.56,77.69,77.51,77.64,41500.0,51.9393,52.0263,51.9058,51.9928,41500.0
2010-10-18 12:05:00,77.64,77.66,77.61,77.63,25000.0,51.9928,52.0062,51.9727,51.9861,25000.0
2010-10-18 12:10:00,77.62,77.63,77.58,77.6,23500.0,51.9794,51.9861,51.9527,51.966,23500.0
2010-10-18 12:15:00,77.6,77.6,77.55,77.57,37300.0,51.966,51.966,51.9326,51.946,37300.0
2010-10-18 12:20:00,77.57,77.68,77.55,77.56,17900.0,51.946,52.0196,51.9326,51.9393,17900.0
2010-10-18 12:25:00,77.56,77.6,77.46,77.47,90500.0,51.9393,51.966,51.8723,51.879,90500.0
2010-10-18 12:30:00,77.48,77.49,77.4,77.4,68200.0,51.8857,51.8924,51.8321,51.8321,68200.0
2010-10-18 12:35:00,77.41,77.45,77.4,77.45,22500.0,51.8388,51.8656,51.8321,51.8656,22500.0
2010-10-18 12:40:00,77.44,77.47,77.43,77.47,15200.0,51.8589,51.879,51.8522,51.879,15200.0
2010-10-18 12:45:00,77.47,77.48,77.46,77.46,11000.0,51.879,51.8857,51.8723,51.8723,11000.0
2010-10-18 12:50:00,77.47,77.5,77.43,77.45,62600.0,51.879,51.8991,51.8522,51.8656,62600.0
2010-10-18 12:55:00,77.45,77.48,77.44,77.47,18600.0,51.8656,51.8857,51.8589,51.879,18600.0
2010-10-18 13:00:00,77.46,77.5,77.45,77.45,14500.0,51.8723,51.8991,51.8656,51.8656,14500.0
2010-10-18 13:05:00,77.45,77.51,77.44,77.51,22800.0,51.8656,51.9058,51.8589,51.9058,22800.0
2010-10-18 13:10:00,77.51,77.51,77.43,77.45,43000.0,51.9058,51.9058,51.8522,51.8656,43000.0
2010-10-18 13:15:00,77.45,77.47,77.42,77.42,54200.0,51.8656,51.879,51.8455,51.8455,54200.0
2010-10-18 13:20:00,77.42,77.44,77.4,77.4,15000.0,51.8455,51.8589,51.8321,51.8321,15000.0
2010-10-18 13:25:00,77.41,77.41,77.35,77.36,36400.0,51.8388,51.8388,51.7986,51.8053,36400.0
2010-10-18 13:30:00,77.35,77.35,77.32,77.32,39700.0,51.7986,51.7986,51.7785,51.7785,39700.0
2010-10-18 13:35:00,77.32,77.33,77.25,77.25,50000.0,51.7785,51.7852,51.7317,51.7317,50000.0
2010-10-18 13:40:00,77.25,77.29,77.25,77.27,28300.0,51.7317,51.7584,51.7317,51.7451,28300.0
2010-10-18 13:45:00,77.27,77.28,77.23,77.25,46500.0,51.7451,51.7518,51.7183,51.7317,46500.0
2010-10-18 13:50:00,77.25,77.25,77.21,77.21,39900.0,51.7317,51.7317,51.7049,51.7049,39900.0
2010-10-18 13:55:00,77.21,77.22,77.19,77.21,37300.0,51.7049,51.7116,51.6915,51.7049,37300.0
2010-10-18 14:00:00,77.2,77.22,77.17,77.19,79800.0,51.6982,51.7116,51.6781,51.6915,79800.0
2010-10-18 14:05:00,77.19,77.24,77.16,77.22,32500.0,51.6915,51.725,51.6714,51.7116,32500.0
2010-10-18 14:10:00,77.23,77.31,77.22,77.3,24300.0,51.7183,51.7718,51.7116,51.7651,24300.0
2010-10-18 14:15:00,77.29,77.39,77.29,77.38,26100.0,51.7584,51.8254,51.7584,51.8187,26100.0
2010-10-18 14:20:00,77.38,77.44,77.38,77.42,25600.0,51.8187,51.8589,51.8187,51.8455,25600.0
2010-10-18 14:25:00,77.43,77.47,77.41,77.46,28700.0,51.8522,51.879,51.8388,51.8723,28700.0
2010-10-18 14:30:00,77.46,77.5,77.45,77.49,34800.0,51.8723,51.8991,51.8656,51.8924,34800.0
2010-10-18 14:35:00,77.49,77.49,77.46,77.47,46500.0,51.8924,51.8924,51.8723,51.879,46500.0
2010-10-18 14:40:00,77.47,77.49,77.46,77.48,29300.0,51.879,51.8924,51.8723,51.8857,29300.0
2010-10-18 14:45:00,77.48,77.49,77.45,77.45,31600.0,51.8857,51.8924,51.8656,51.8656,31600.0
2010-10-18 14:50:00,77.46,77.46,77.43,77.45,19600.0,51.8723,51.8723,51.8522,51.8656,19600.0
2010-10-18 14:55:00,77.44,77.45,77.4,77.41,29200.0,51.8589,51.8656,51.8321,51.8388,29200.0
2010-10-18 15:00:00,77.42,77.5,77.42,77.46,46200.0,51.8455,51.8991,51.8455,51.8723,46200.0
2010-10-18 15:05:00,77.47,77.62,77.45,77.62,77400.0,51.879,51.9794,51.8656,51.9794,77400.0
2010-10-18 15:10:00,77.61,77.61,77.56,77.56,46100.0,51.9727,51.9727,51.9393,51.9393,46100.0
2010-10-18 15:15:00,77.56,77.56,77.46,77.47,63700.0,51.9393,51.9393,51.8723,51.879,63700.0
2010-10-18 15:20:00,77.46,77.47,77.39,77.45,81900.0,51.8723,51.879,51.8254,51.8656,81900.0
2010-10-18 15:25:00,77.46,77.46,77.39,77.4,100100.0,51.8723,51.8723,51.8254,51.8321,100100.0
2010-10-18 15:30:00,77.4,77.46,77.39,77.41,109200.0,51.8321,51.8723,51.8254,51.8388,109200.0
2010-10-18 15:35:00,77.41,77.49,77.4,77.45,71200.0,51.8388,51.8924,51.8321,51.8656,71200.0
2010-10-18 15:40:00,77.46,77.47,77.45,77.45,81800.0,51.8723,51.879,51.8656,51.8656,81800.0
2010-10-18 15:45:00,77.45,77.46,77.37,77.38,135300.0,51.8656,51.8723,51.812,51.8187,135300.0
2010-10-18 15:50:00,77.38,77.4,77.36,77.39,113700.0,51.8187,51.8321,51.8053,51.8254,113700.0
2010-10-18 15:55:00,77.39,77.4,77.28,77.31,255300.0,51.8254,51.8321,51.7518,51.7718,255300.0
2010-10-19 09:30:00,77.08,77.44,77.08,77.39,217000.0,51.6178,51.8589,51.6178,51.8254,217000.0
2010-10-19 09:35:00,77.4,77.55,77.34,77.38,76000.0,51.8321,51.9326,51.7919,51.8187,76000.0
2010-10-19 09:40:00,77.35,77.38,77.26,77.35,79600.0,51.7986,51.8187,51.7384,51.7986,79600.0
2010-10-19 09:45:00,77.34,77.37,77.22,77.29,70800.0,51.7919,51.812,51.7116,51.7584,70800.0
2010-10-19 09:50:00,77.29,77.29,77.13,77.14,106400.0,51.7584,51.7584,51.6513,51.658,106400.0
2010-10-19 09:55:00,77.15,77.29,77.14,77.19,55900.0,51.6647,51.7584,51.658,51.6915,55900.0
2010-10-19 10:00:00,77.19,77.23,77.11,77.14,88800.0,51.6915,51.7183,51.6379,51.658,88800.0
2010-10-19 10:05:00,77.14,77.17,77.1,77.17,53600.0,51.658,51.6781,51.6312,51.6781,53600.0
2010-10-19 10:10:00,77.17,77.22,77.12,77.15,63000.0,51.6781,51.7116,51.6446,51.6647,63000.0
2010-10-19 10:15:00,77.16,77.34,77.15,77.21,70200.0,51.6714,51.7919,51.6647,51.7049,70200.0
2010-10-19 10:20:00,77.21,77.22,77.13,77.16,65300.0,51.7049,51.7116,51.6513,51.6714,65300.0
2010-10-19 10:25:00,77.16,77.2,77.13,77.19,43800.0,51.6714,51.6982,51.6513,51.6915,43800.0
2010-10-19 10:30:00,77.19,77.29,77.19,77.19,59100.0,51.6915,51.7584,51.6915,51.6915,59100.0
2010-10-19 10:35:00,77.21,77.26,77.18,77.19,65400.0,51.7049,51.7384,51.6848,51.6915,65400.0
2010-10-19 10:40:00,77.2,77.2,77.11,77.13,58600.0,51.6982,51.6982,51.6379,51.6513,58600.0
2010-10-19 10:45:00,77.12,77.2,77.11,77.16,39900.0,51.6446,51.6982,51.6379,51.6714,39900.0
2010-10-19 10:50:00,77.16,77.24,77.15,77.18,56900.0,51.6714,51.725,51.6647,51.6848,56900.0
2010-10-19 10:55:00,77.19,77.27,77.16,77.21,73600.0,51.6915,51.7451,51.6714,51.7049,73600.0
2010-10-19 11:00:00,77.22,77.25,77.19,77.22,73600.0,51.7116,51.7317,51.6915,51.7116,73600.0
2010-10-19 11:05:00,77.22,77.22,77.17,77.19,49000.0,51.7116,51.7116,51.6781,51.6915,49000.0
2010-10-19 11:10:00,77.19,77.25,77.18,77.22,44600.0,51.6915,51.7317,51.6848,51.7116,44600.0
2010-10-19 11:15:00,77.22,77.31,77.21,77.24,34100.0,51.7116,51.7718,51.7049,51.725,34100.0
2010-10-19 11:20:00,77.24,77.25,77.18,77.19,35100.0,51.725,51.7317,51.6848,51.6915,35100.0
2010-10-19 11:25:00,77.2,77.25,77.19,77.2,57900.0,51.6982,51.7317,51.6915,51.6982,57900.0
2010-10-19 11:30:00,77.2,77.29,77.2,77.25,44900.0,51.6982,51.7584,51.6982,51.7317,44900.0
2010-10-19 11:35:00,77.25,77.32,77.24,77.29,42000.0,51.7317,51.7785,51.725,51.7584,42000.0
2010-10-19 11:40:00,77.29,77.5,77.1,77.48,146400.0,51.7584,51.8991,51.6312,51.8857,146400.0
2010-10-19 11:45:00,77.49,77.62,77.49,77.6,63000.0,51.8924,51.9794,51.8924,51.966,63000.0
2010-10-19 11:50:00,77.61,77.61,77.53,77.53,25800.0,51.9727,51.9727,51.9192,51.9192,25800.0
2010-10-19 11:55:00,77.52,77.54,77.5,77.54,32000.0,51.9125,51.9259,51.8991,51.9259,32000.0
2010-10-19 12:00:00,77.54,77.59,77.53,77.58,21300.0,51.9259,51.9593,51.9192,51.9527,21300.0
2010-10-19 12:05:00,77.58,77.62,77.56,77.6,24200.0,51.9527,51.9794,51.9393,51.966,24200.0
2010-10-19 12:10:00,77.6,77.6,77.51,77.51,36800.0,51.966,51.966,51.9058,51.9058,36800.0
2010-10-19 12:15:00,77.51,77.53,77.46,77.46,38900.0,51.9058,51.9192,51.8723,51.8723,38900.0
2010-10-19 12:20:00,77.47,77.47,77.41,77.42,39200.0,51.879,51.879,51.8388,51.8455,39200.0
2010-10-19 12:25:00,77.42,77.42,77.39,77.4,18700.0,51.8455,51.8455,51.8254,51.8321,18700.0
2010-10-19 12:30:00,77.41,77.41,77.35,77.36,27800.0,51.8388,51.8388,51.7986,51.8053,27800.0
2010-10-19 12:35:00,77.36,77.37,77.31,77.34,26700.0,51.8053,51.812,51.7718,51.7919,26700.0
2010-10-19 12:40:00,77.34,77.34,77.3,77.31,17800.0,51.7919,51.7919,51.7651,51.7718,17800.0
2010-10-19 12:45:00,77.31,77.32,77.27,77.27,11000.0,51.7718,51.7785,51.7451,51.7451,11000.0
2010-10-19 12:50:00,77.27,77.28,77.22,77.24,39600.0,51.7451,51.7518,51.7116,51.725,39600.0
2010-10-19 12:55:00,77.24,77.28,77.23,77.25,32900.0,51.725,51.7518,51.7183,51.7317,32900.0
2010-10-19 13:00:00,77.26,77.32,77.23,77.32,49500.0,51.7384,51.7785,51.7183,51.7785,49500.0
2010-10-19 13:05:00,77.31,77.32,77.24,77.24,22900.0,51.7718,51.7785,51.725,51.725,22900.0
2010-10-19 13:10:00,77.24,77.27,77.22,77.25,55900.0,51.725,51.7451,51.7116,51.7317,55900.0
2010-10-19 13:15:00,77.25,77.26,77.21,77.26,37200.0,51.7317,51.7384,51.7049,51.7384,37200.0
2010-10-19 13:20:00,77.25,77.29,77.23,77.24,19000.0,51.7317,51.7584,51.7183,51.725,19000.0
2010-10-19 13:25:00,77.24,77.24,77.19,77.2,35500.0,51.725,51.725,51.6915,51.6982,35500.0
2010-10-19 13:30:00,77.2,77.22,77.19,77.22,20900.0,51.6982,51.7116,51.6915,51.7116,20900.0
2010-10-19 13:35:00,77.21,77.21,77.17,77.21,44800.0,51.7049,51.7049,51.6781,51.7049,44800.0
2010-10-19 13:40:00,77.21,77.25,77.2,77.23,28500.0,51.7049,51.7317,51.6982,51.7183,28500.0
2010-10-19 13:45:00,77.22,77.26,77.18,77.25,43500.0,51.7116,51.7384,51.6848,51.7317,43500.0
2010-10-19 13:50:00,77.25,77.25,77.14,77.15,63000.0,51.7317,51.7317,51.658,51.6647,63000.0
2010-10-19 13:55:00,77.16,77.16,77.1,77.13,52300.0,51.6714,51.6714,51.6312,51.6513,52300.0
2010-10-19 14:00:00,77.13,77.14,76.91,76.93,181600.0,51.6513,51.658,51.504,51.5174,181600.0
2010-10-19 14:05:00,76.93,76.99,76.87,76.88,86400.0,51.5174,51.5575,51.4772,51.4839,86400.0
2010-10-19 14:10:00,76.88,76.96,76.83,76.91,62800.0,51.4839,51.5375,51.4504,51.504,62800.0
2010-10-19 14:15:00,76.91,77.01,76.87,76.89,65500.0,51.504,51.5709,51.4772,51.4906,65500.0
2010-10-19 14:20:00,76.9,76.97,76.83,76.84,55700.0,51.4973,51.5442,51.4504,51.4571,55700.0
2010-10-19 14:25:00,76.83,76.9,76.79,76.85,76200.0,51.4504,51.4973,51.4236,51.4638,76200.0
2010-10-19 14:30:00,76.84,76.95,76.83,76.95,78100.0,51.4571,51.5308,51.4504,51.5308,78100.0
2010-10-19 14:35:00,76.95,76.96,76.86,76.87,67800.0,51.5308,51.5375,51.4705,51.4772,67800.0
2010-10-19 14:40:00,76.89,76.95,76.85,76.92,54500.0,51.4906,51.5308,51.4638,51.5107,54500.0
2010-10-19 14:45:00,76.92,77.0,76.89,76.97,29600.0,51.5107,51.5642,51.4906,51.5442,29600.0
2010-10-19 14:50:00,76.97,77.04,76.93,76.97,50200.0,51.5442,51.591,51.5174,51.5442,50200.0
2010-10-19 14:55:00,76.98,77.01,76.93,76.95,38900.0,51.5509,51.5709,51.5174,51.5308,38900.0
2010-10-19 15:00:00,76.95,77.0,76.87,76.93,58300.0,51.5308,51.5642,51.4772,51.5174,58300.0
2010-10-19 15:05:00,76.94,76.94,76.83,76.84,66600.0,51.5241,51.5241,51.4504,51.4571,66600.0
2010-10-19 15:10:00,76.84,76.9,76.75,76.83,97100.0,51.4571,51.4973,51.3968,51.4504,97100.0
2010-10-19 15:15:00,76.84,76.92,76.83,76.88,49400.0,51.4571,51.5107,51.4504,51.4839,49400.0
2010-10-19 15:20:00,76.89,76.9,76.84,76.86,50500.0,51.4906,51.4973,51.4571,51.4705,50500.0
2010-10-19 15:25:00,76.86,76.93,76.71,76.73,79800.0,51.4705,51.5174,51.37,51.3834,79800.0
2010-10-19 15:30:00,76.72,76.82,76.68,76.81,77200.0,51.3767,51.4437,51.35,51.437,77200.0
2010-10-19 15:35:00,76.8,76.89,76.8,76.86,80100.0,51.4303,51.4906,51.4303,51.4705,80100.0
2010-10-19 15:40:00,76.86,76.91,76.82,76.83,111500.0,51.4705,51.504,51.4437,51.4504,111500.0
2010-10-19 15:45:00,76.83,76.95,76.81,76.94,111600.0,51.4504,51.5308,51.437,51.5241,111600.0
2010-10-19 15:50:00,76.94,77.01,76.91,77.01,126800.0,51.5241,51.5709,51.504,51.5709,126800.0
2010-10-19 15:55:00,77.0,77.08,76.99,77.02,254100.0,51.5642,51.6178,51.5575,51.5776,254100.0
2010-10-20 09:30:00,77.27,77.39,77.17,77.37,89300.0,51.7451,51.8254,51.6781,51.812,89300.0
2010-10-20 09:35:00,77.39,77.45,77.31,77.34,79100.0,51.8254,51.8656,51.7718,51.7919,79100.0
2010-10-20 09:40:00,77.36,77.64,77.33,77.56,98400.0,51.8053,51.9928,51.7852,51.9393,98400.0
2010-10-20 09:45:00,77.56,77.64,77.48,77.59,80100.0,51.9393,51.9928,51.8857,51.9593,80100.0
2010-10-20 09:50:00,77.57,77.69,77.52,77.54,58700.0,51.946,52.0263,51.9125,51.9259,58700.0
2010-10-20 09:55:00,77.54,77.63,77.48,77.57,50700.0,51.9259,51.9861,51.8857,51.946,50700.0
2010-10-20 10:00:00,77.56,77.71,77.51,77.7,64500.0,51.9393,52.0397,51.9058,52.033,64500.0
2010-10-20 10:05:00,77.71,77.88,77.71,77.87,100900.0,52.0397,52.1536,52.0397,52.1469,100900.0
2010-10-20 10:10:00,77.87,77.9,77.79,77.88,80600.0,52.1469,52.1669,52.0933,52.1536,80600.0
2010-10-20 10:15:00,77.88,77.88,77.74,77.81,85400.0,52.1536,52.1536,52.0598,52.1067,85400.0
2010-10-20 10:20:00,77.81,77.9,77.77,77.89,58600.0,52.1067,52.1669,52.0799,52.1602,58600.0
2010-10-20 10:25:00,77.89,77.95,77.82,77.91,75300.0,52.1602,52.2004,52.1134,52.1736,75300.0
2010-10-20 10:30:00,77.91,77.92,77.87,77.9,101600.0,52.1736,52.1803,52.1469,52.1669,101600.0
2010-10-20 10:35:00,77.9,77.91,77.86,77.89,65300.0,52.1669,52.1736,52.1402,52.1602,65300.0
2010-10-20 10:40:00,77.89,77.91,77.86,77.9,107200.0,52.1602,52.1736,52.1402,52.1669,107200.0
2010-10-20 10:45:00,77.9,77.98,77.9,77.97,124400.0,52.1669,52.2205,52.1669,52.2138,124400.0
2010-10-20 10:50:00,77.98,78.09,77.95,78.08,211500.0,52.2205,52.2942,52.2004,52.2875,211500.0
2010-10-20 10:55:00,78.08,78.14,78.05,78.1,104400.0,52.2875,52.3277,52.2674,52.3009,104400.0
2010-10-20 11:00:00,78.1,78.12,77.92,77.99,59100.0,52.3009,52.3143,52.1803,52.2272,59100.0
2010-10-20 11:05:00,78.0,78.02,77.91,77.93,90800.0,52.2339,52.2473,52.1736,52.187,90800.0
2010-10-20 11:10:00,77.93,78.01,77.93,78.0,37400.0,52.187,52.2406,52.187,52.2339,37400.0
2010-10-20 11:15:00,78.0,78.02,77.97,77.97,41800.0,52.2339,52.2473,52.2138,52.2138,41800.0
2010-10-20 11:20:00,77.97,77.97,77.9,77.92,47000.0,52.2138,52.2138,52.1669,52.1803,47000.0
2010-10-20 11:25:00,77.92,77.95,77.85,77.91,72100.0,52.1803,52.2004,52.1335,52.1736,72100.0
2010-10-20 11:30:00,77.9,77.95,77.8,77.82,98500.0,52.1669,52.2004,52.1,52.1134,98500.0
2010-10-20 11:35:00,77.81,77.83,77.77,77.8,61200.0,52.1067,52.1201,52.0799,52.1,61200.0
2010-10-20 11:40:00,77.8,77.83,77.77,77.82,41300.0,52.1,52.1201,52.0799,52.1134,41300.0
2010-10-20 11:45:00,77.83,77.84,77.75,77.8,33500.0,52.1201,52.1268,52.0665,52.1,33500.0
2010-10-20 11:50:00,77.79,77.86,77.79,77.86,25300.0,52.0933,52.1402,52.0933,52.1402,25300.0
2010-10-20 11:55:00,77.86,77.88,77.84,77.86,19600.0,52.1402,52.1536,52.1268,52.1402,19600.0
2010-10-20 12:00:00,77.85,77.95,77.82,77.9,82100.0,52.1335,52.2004,52.1134,52.1669,82100.0
2010-10-20 12:05:00,77.91,78.0,77.89,77.96,74300.0,52.1736,52.2339,52.1602,52.2071,74300.0
2010-10-20 12:10:00,77.96,78.0,77.94,77.97,55400.0,52.2071,52.2339,52.1937,52.2138,55400.0
2010-10-20 12:15:00,77.97,78.02,77.94,77.99,46400.0,52.2138,52.2473,52.1937,52.2272,46400.0
2010-10-20 12:20:00,78.0,78.04,77.99,78.01,38100.0,52.2339,52.2607,52.2272,52.2406,38100.0
2010-10-20 12:25:00,78.01,78.01,77.94,78.01,34000.0,52.2406,52.2406,52.1937,52.2406,34000.0
2010-10-20 12:30:00,78.01,78.02,77.97,77.98,16900.0,52.2406,52.2473,52.2138,52.2205,16900.0
2010-10-20 12:35:00,77.97,78.0,77.94,77.99,94100.0,52.2138,52.2339,52.1937,52.2272,94100.0
2010-10-20 12:40:00,77.99,78.03,77.83,77.84,56000.0,52.2272,52.254,52.1201,52.1268,56000.0
2010-10-20 12:45:00,77.84,77.92,77.83,77.84,38200.0,52.1268,52.1803,52.1201,52.1268,38200.0
2010-10-20 12:50:00,77.84,77.9,77.83,77.85,89700.0,52.1268,52.1669,52.1201,52.1335,89700.0
2010-10-20 12:55:00,77.84,77.91,77.84,77.9,40500.0,52.1268,52.1736,52.1268,52.1669,40500.0
2010-10-20 13:00:00,77.9,77.93,77.87,77.88,37600.0,52.1669,52.187,52.1469,52.1536,37600.0
2010-10-20 13:05:00,77.87,77.93,77.86,77.93,22000.0,52.1469,52.187,52.1402,52.187,22000.0
2010-10-20 13:10:00,77.92,77.93,77.83,77.87,74500.0,52.1803,52.187,52.1201,52.1469,74500.0
2010-10-20 13:15:00,77.86,77.91,77.85,77.85,34700.0,52.1402,52.1736,52.1335,52.1335,34700.0
2010-10-20 13:20:00,77.86,77.94,77.83,77.91,32000.0,52.1402,52.1937,52.1201,52.1736,32000.0
2010-10-20 13:25:00,77.9,77.91,77.86,77.87,20900.0,52.1669,52.1736,52.1402,52.1469,20900.0
2010-10-20 13:30:00,77.88,77.92,77.85,77.86,20100.0,52.1536,52.1803,52.1335,52.1402,20100.0
2010-10-20 13:35:00,77.87,77.9,77.85,77.86,13800.0,52.1469,52.1669,52.1335,52.1402,13800.0
2010-10-20 13:40:00,77.86,77.88,77.85,77.85,15300.0,52.1402,52.1536,52.1335,52.1335,15300.0
2010-10-20 13:45:00,77.86,77.9,77.84,77.9,28200.0,52.1402,52.1669,52.1268,52.1669,28200.0
2010-10-20 13:50:00,77.9,77.93,77.89,77.89,23200.0,52.1669,52.187,52.1602,52.1602,23200.0
2010-10-20 13:55:00,77.89,77.91,77.85,77.85,38500.0,52.1602,52.1736,52.1335,52.1335,38500.0
2010-10-20 14:00:00,77.85,77.89,77.67,77.67,98900.0,52.1335,52.1602,52.0129,52.0129,98900.0
2010-10-20 14:05:00,77.68,77.74,77.66,77.66,51400.0,52.0196,52.0598,52.0062,52.0062,51400.0
2010-10-20 14:10:00,77.66,77.73,77.65,77.72,41600.0,52.0062,52.0531,51.9995,52.0464,41600.0
2010-10-20 14:15:00,77.72,77.78,77.68,77.71,61400.0,52.0464,52.0866,52.0196,52.0397,61400.0
2010-10-20 14:20:00,77.71,77.74,77.68,77.7,47300.0,52.0397,52.0598,52.0196,52.033,47300.0
2010-10-20 14:25:00,77.69,77.75,77.68,77.75,28700.0,52.0263,52.0665,52.0196,52.0665,28700.0
2010-10-20 14:30:00,77.75,77.8,77.7,77.74,91500.0,52.0665,52.1,52.033,52.0598,91500.0
2010-10-20 14:35:00,77.73,77.76,77.71,77.73,55900.0,52.0531,52.0732,52.0397,52.0531,55900.0
2010-10-20 14:40:00,77.72,77.74,77.67,77.74,30700.0,52.0464,52.0598,52.0129,52.0598,30700.0
2010-10-20 14:45:00,77.74,77.76,77.71,77.72,70400.0,52.0598,52.0732,52.0397,52.0464,70400.0
2010-10-20 14:50:00,77.71,77.78,77.69,77.75,61100.0,52.0397,52.0866,52.0263,52.0665,61100.0
2010-10-20 14:55:00,77.75,77.75,77.69,77.72,65000.0,52.0665,52.0665,52.0263,52.0464,65000.0
2010-10-20 15:00:00,77.72,77.73,77.64,77.66,42900.0,52.0464,52.0531,51.9928,52.0062,42900.0
2010-10-20 15:05:00,77.66,77.72,77.59,77.61,138300.0,52.0062,52.0464,51.9593,51.9727,138300.0
2010-10-20 15:10:00,77.6,77.61,77.57,77.57,71800.0,51.966,51.9727,51.946,51.946,71800.0
2010-10-20 15:15:00,77.58,77.65,77.57,77.65,54100.0,51.9527,51.9995,51.946,51.9995,54100.0
2010-10-20 15:20:00,77.65,77.75,77.65,77.75,62600.0,51.9995,52.0665,51.9995,52.0665,62600.0
2010-10-20 15:25:00,77.74,77.76,77.64,77.66,108200.0,52.0598,52.0732,51.9928,52.0062,108200.0
2010-10-20 15:30:00,77.65,77.69,77.6,77.64,86500.0,51.9995,52.0263,51.966,51.9928,86500.0
2010-10-20 15:35:00,77.64,77.64,77.5,77.56,99700.0,51.9928,51.9928,51.8991,51.9393,99700.0
2010-10-20 15:40:00,77.55,77.61,77.49,77.56,125700.0,51.9326,51.9727,51.8924,51.9393,125700.0
2010-10-20 15:45:00,77.56,77.58,77.47,77.51,193800.0,51.9393,51.9527,51.879,51.9058,193800.0
2010-10-20 15:50:00,77.52,77.55,77.37,77.38,256500.0,51.9125,51.9326,51.812,51.8187,256500.0
2010-10-20 15:55:00,77.39,77.48,77.31,77.41,466900.0,51.8254,51.8857,51.7718,51.8388,466900.0
2010-10-21 09:30:00,78.44,78.75,78.37,78.7,350500.0,52.5286,52.7362,52.4817,52.7027,350500.0
2010-10-21 09:35:00,78.7,79.08,78.63,79.08,293800.0,52.7027,52.9571,52.6558,52.9571,293800.0
2010-10-21 09:40:00,79.08,79.22,79.0,79.1,270900.0,52.9571,53.0509,52.9036,52.9705,270900.0
2010-10-21 09:45:00,79.12,79.13,78.92,78.98,206100.0,52.9839,52.9906,52.85,52.8902,206100.0
2010-10-21 09:50:00,78.98,79.17,78.93,79.16,110100.0,52.8902,53.0174,52.8567,53.0107,110100.0
2010-10-21 09:55:00,79.15,79.37,79.14,79.3,167000.0,53.004,53.1514,52.9973,53.1045,167000.0
2010-10-21 10:00:00,79.32,79.32,79.07,79.11,144200.0,53.1179,53.1179,52.9505,52.9772,144200.0
2010-10-21 10:05:00,79.1,79.35,79.03,79.33,176900.0,52.9705,53.138,52.9237,53.1246,176900.0
2010-10-21 10:10:00,79.32,79.45,79.25,79.36,160700.0,53.1179,53.2049,53.071,53.1447,160700.0
2010-10-21 10:15:00,79.36,79.43,79.2,79.23,117400.0,53.1447,53.1915,53.0375,53.0576,117400.0
2010-10-21 10:20:00,79.25,79.25,79.17,79.21,82000.0,53.071,53.071,53.0174,53.0442,82000.0
2010-10-21 10:25:00,79.21,79.3,79.18,79.23,101200.0,53.0442,53.1045,53.0241,53.0576,101200.0
2010-10-21 10:30:00,79.24,79.37,79.24,79.37,84400.0,53.0643,53.1514,53.0643,53.1514,84400.0
2010-10-21 10:35:00,79.37,79.38,79.17,79.22,119100.0,53.1514,53.158,53.0174,53.0509,119100.0
2010-10-21 10:40:00,79.22,79.31,79.22,79.3,63700.0,53.0509,53.1112,53.0509,53.1045,63700.0
2010-10-21 10:45:00,79.29,79.33,79.21,79.31,81900.0,53.0978,53.1246,53.0442,53.1112,81900.0
2010-10-21 10:50:00,79.31,79.42,79.29,79.4,98400.0,53.1112,53.1848,53.0978,53.1714,98400.0
2010-10-21 10:55:00,79.4,79.42,79.38,79.42,50000.0,53.1714,53.1848,53.158,53.1848,50000.0
2010-10-21 11:00:00,79.41,79.48,79.4,79.43,83700.0,53.1781,53.225,53.1714,53.1915,83700.0
2010-10-21 11:05:00,79.43,79.43,79.28,79.35,44600.0,53.1915,53.1915,53.0911,53.138,44600.0
2010-10-21 11:10:00,79.34,79.34,79.08,79.15,110900.0,53.1313,53.1313,52.9571,53.004,110900.0
2010-10-21 11:15:00,79.15,79.16,79.08,79.11,93900.0,53.004,53.0107,52.9571,52.9772,93900.0
2010-10-21 11:20:00,79.1,79.13,79.02,79.02,72300.0,52.9705,52.9906,52.917,52.917,72300.0
2010-10-21 11:25:00,79.02,79.03,78.8,78.98,148900.0,52.917,52.9237,52.7696,52.8902,148900.0
2010-10-21 11:30:00,78.98,79.15,78.97,79.08,78700.0,52.8902,53.004,52.8835,52.9571,78700.0
2010-10-21 11:35:00,79.09,79.11,78.9,78.9,80500.0,52.9638,52.9772,52.8366,52.8366,80500.0
2010-10-21 11:40:00,78.91,79.09,78.9,78.97,109700.0,52.8433,52.9638,52.8366,52.8835,109700.0
2010-10-21 11:45:00,78.97,79.02,78.94,78.94,60300.0,52.8835,52.917,52.8634,52.8634,60300.0
2010-10-21 11:50:00,78.96,78.97,78.83,78.9,67600.0,52.8768,52.8835,52.7897,52.8366,67600.0
2010-10-21 11:55:00,78.89,78.92,78.83,78.87,62000.0,52.8299,52.85,52.7897,52.8165,62000.0
2010-10-21 12:00:00,78.87,78.9,78.82,78.83,47200.0,52.8165,52.8366,52.783,52.7897,47200.0
2010-10-21 12:05:00,78.82,78.86,78.72,78.78,57600.0,52.783,52.8098,52.7161,52.7562,57600.0
2010-10-21 12:10:00,78.78,78.86,78.76,78.83,101000.0,52.7562,52.8098,52.7429,52.7897,101000.0
2010-10-21 12:15:00,78.83,78.86,78.77,78.84,52700.0,52.7897,52.8098,52.7496,52.7964,52700.0
2010-10-21 12:20:00,78.85,78.9,78.81,78.83,41300.0,52.8031,52.8366,52.7763,52.7897,41300.0
2010-10-21 12:25:00,78.82,78.89,78.8,78.89,30400.0,52.783,52.8299,52.7696,52.8299,30400.0
2010-10-21 12:30:00,78.89,78.94,78.85,78.86,38300.0,52.8299,52.8634,52.8031,52.8098,38300.0
2010-10-21 12:35:00,78.84,78.87,78.74,78.77,72200.0,52.7964,52.8165,52.7295,52.7496,72200.0
2010-10-21 12:40:00,78.76,78.82,78.72,78.79,49900.0,52.7429,52.783,52.7161,52.7629,49900.0
2010-10-21 12:45:00,78.79,78.82,78.72,78.81,60400.0,52.7629,52.783,52.7161,52.7763,60400.0
2010-10-21 12:50:00,78.81,78.86,78.78,78.86,38700.0,52.7763,52.8098,52.7562,52.8098,38700.0
2010-10-21 12:55:00,78.85,78.86,78.82,78.84,20100.0,52.8031,52.8098,52.783,52.7964,20100.0
2010-10-21 13:00:00,78.83,78.91,78.83,78.91,46200.0,52.7897,52.8433,52.7897,52.8433,46200.0
2010-10-21 13:05:00,78.91,78.91,78.8,78.85,17100.0,52.8433,52.8433,52.7696,52.8031,17100.0
2010-10-21 13:10:00,78.85,78.92,78.85,78.89,37000.0,52.8031,52.85,52.8031,52.8299,37000.0
2010-10-21 13:15:00,78.89,78.92,78.83,78.91,31500.0,52.8299,52.85,52.7897,52.8433,31500.0
2010-10-21 13:20:00,78.92,78.94,78.82,78.83,18800.0,52.85,52.8634,52.783,52.7897,18800.0
2010-10-21 13:25:00,78.84,78.84,78.78,78.81,50100.0,52.7964,52.7964,52.7562,52.7763,50100.0
2010-10-21 13:30:00,78.81,78.83,78.77,78.82,40800.0,52.7763,52.7897,52.7496,52.783,40800.0
2010-10-21 13:35:00,78.83,78.88,78.81,78.86,24100.0,52.7897,52.8232,52.7763,52.8098,24100.0
2010-10-21 13:40:00,78.87,78.89,78.81,78.83,23400.0,52.8165,52.8299,52.7763,52.7897,23400.0
2010-10-21 13:45:00,78.82,78.82,78.72,78.76,78000.0,52.783,52.783,52.7161,52.7429,78000.0
2010-10-21 13:50:00,78.77,78.83,78.7,78.72,92800.0,52.7496,52.7897,52.7027,52.7161,92800.0
2010-10-21 13:55:00,78.71,78.73,78.45,78.52,156100.0,52.7094,52.7228,52.5353,52.5821,156100.0
2010-10-21 14:00:00,78.5,78.52,78.38,78.45,97900.0,52.5687,52.5821,52.4884,52.5353,97900.0
2010-10-21 14:05:00,78.45,78.51,78.44,78.51,54900.0,52.5353,52.5754,52.5286,52.5754,54900.0
2010-10-21 14:10:00,78.5,78.51,78.43,78.46,46600.0,52.5687,52.5754,52.5219,52.542,46600.0
2010-10-21 14:15:00,78.47,78.55,78.46,78.54,48800.0,52.5487,52.6022,52.542,52.5955,48800.0
2010-10-21 14:20:00,78.54,78.55,78.42,78.47,46700.0,52.5955,52.6022,52.5152,52.5487,46700.0
2010-10-21 14:25:00,78.45,78.49,78.42,78.43,25100.0,52.5353,52.562,52.5152,52.5219,25100.0
2010-10-21 14:30:00,78.43,78.48,78.32,78.33,88000.0,52.5219,52.5554,52.4482,52.4549,88000.0
2010-10-21 14:35:00,78.32,78.36,78.3,78.3,51900.0,52.4482,52.475,52.4348,52.4348,51900.0
2010-10-21 14:40:00,78.3,78.39,78.27,78.3,128400.0,52.4348,52.4951,52.4147,52.4348,128400.0
2010-10-21 14:45:00,78.31,78.36,78.28,78.32,99600.0,52.4415,52.475,52.4214,52.4482,99600.0
2010-10-21 14:50:00,78.32,78.4,78.31,78.4,68100.0,52.4482,52.5018,52.4415,52.5018,68100.0
2010-10-21 14:55:00,78.4,78.42,78.33,78.37,43200.0,52.5018,52.5152,52.4549,52.4817,43200.0
2010-10-21 15:00:00,78.38,78.46,78.36,78.42,61200.0,52.4884,52.542,52.475,52.5152,61200.0
2010-10-21 15:05:00,78.43,78.44,78.34,78.34,33300.0,52.5219,52.5286,52.4616,52.4616,33300.0
2010-10-21 15:10:00,78.35,78.47,78.34,78.44,67600.0,52.4683,52.5487,52.4616,52.5286,67600.0
2010-10-21 15:15:00,78.44,78.54,78.44,78.53,74800.0,52.5286,52.5955,52.5286,52.5888,74800.0
2010-10-21 15:20:00,78.52,78.53,78.46,78.52,50900.0,52.5821,52.5888,52.542,52.5821,50900.0
2010-10-21 15:25:00,78.52,78.53,78.48,78.5,58300.0,52.5821,52.5888,52.5554,52.5687,58300.0
2010-10-21 15:30:00,78.5,78.54,78.46,78.51,103500.0,52.5687,52.5955,52.542,52.5754,103500.0
2010-10-21 15:35:00,78.51,78.57,78.5,78.57,74100.0,52.5754,52.6156,52.5687,52.6156,74100.0
2010-10-21 15:40:00,78.57,78.59,78.49,78.49,122100.0,52.6156,52.629,52.562,52.562,122100.0
2010-10-21 15:45:00,78.5,78.51,78.43,78.51,114700.0,52.5687,52.5754,52.5219,52.5754,114700.0
2010-10-21 15:50:00,78.5,78.51,78.47,78.5,100100.0,52.5687,52.5754,52.5487,52.5687,100100.0
2010-10-21 15:55:00,78.48,78.5,78.4,78.45,312300.0,52.5554,52.5687,52.5018,52.5353,312300.0
2010-10-22 09:30:00,78.05,78.16,77.85,78.16,557400.0,52.2674,52.3411,52.1335,52.3411,557400.0
2010-10-22 09:35:00,78.15,78.16,77.99,78.11,168500.0,52.3344,52.3411,52.2272,52.3076,168500.0
2010-10-22 09:40:00,78.11,78.23,78.11,78.16,116500.0,52.3076,52.3879,52.3076,52.3411,116500.0
2010-10-22 09:45:00,78.16,78.48,78.13,78.4,141000.0,52.3411,52.5554,52.321,52.5018,141000.0
2010-10-22 09:50:00,78.38,78.42,78.34,78.37,82400.0,52.4884,52.5152,52.4616,52.4817,82400.0
2010-10-22 09:55:00,78.36,78.54,78.32,78.54,108000.0,52.475,52.5955,52.4482,52.5955,108000.0
2010-10-22 10:00:00,78.53,78.66,78.41,78.57,113200.0,52.5888,52.6759,52.5085,52.6156,113200.0
2010-10-22 10:05:00,78.57,78.6,78.48,78.48,70900.0,52.6156,52.6357,52.5554,52.5554,70900.0
2010-10-22 10:10:00,78.49,78.5,78.41,78.5,57200.0,52.562,52.5687,52.5085,52.5687,57200.0
2010-10-22 10:15:00,78.5,78.75,78.48,78.71,82800.0,52.5687,52.7362,52.5554,52.7094,82800.0
2010-10-22 10:20:00,78.71,78.72,78.61,78.68,50700.0,52.7094,52.7161,52.6424,52.6893,50700.0
2010-10-22 10:25:00,78.68,78.71,78.55,78.59,68700.0,52.6893,52.7094,52.6022,52.629,68700.0
2010-10-22 10:30:00,78.58,78.64,78.55,78.62,60100.0,52.6223,52.6625,52.6022,52.6491,60100.0
2010-10-22 10:35:00,78.62,78.62,78.42,78.43,51800.0,52.6491,52.6491,52.5152,52.5219,51800.0
2010-10-22 10:40:00,78.43,78.5,78.36,78.38,48200.0,52.5219,52.5687,52.475,52.4884,48200.0
2010-10-22 10:45:00,78.37,78.5,78.35,78.47,41500.0,52.4817,52.5687,52.4683,52.5487,41500.0
2010-10-22 10:50:00,78.46,78.49,78.41,78.47,39200.0,52.542,52.562,52.5085,52.5487,39200.0
2010-10-22 10:55:00,78.46,78.54,78.42,78.46,81900.0,52.542,52.5955,52.5152,52.542,81900.0
2010-10-22 11:00:00,78.45,78.5,78.37,78.5,35300.0,52.5353,52.5687,52.4817,52.5687,35300.0
2010-10-22 11:05:00,78.49,78.51,78.35,78.38,61400.0,52.562,52.5754,52.4683,52.4884,61400.0
2010-10-22 11:10:00,78.38,78.44,78.35,78.35,44300.0,52.4884,52.5286,52.4683,52.4683,44300.0
2010-10-22 11:15:00,78.35,78.39,78.27,78.36,31500.0,52.4683,52.4951,52.4147,52.475,31500.0
2010-10-22 11:20:00,78.37,78.4,78.35,78.35,23500.0,52.4817,52.5018,52.4683,52.4683,23500.0
2010-10-22 11:25:00,78.36,78.38,78.33,78.35,17300.0,52.475,52.4884,52.4549,52.4683,17300.0
2010-10-22 11:30:00,78.36,78.41,78.36,78.39,32600.0,52.475,52.5085,52.475,52.4951,32600.0
2010-10-22 11:35:00,78.39,78.43,78.36,78.43,39800.0,52.4951,52.5219,52.475,52.5219,39800.0
2010-10-22 11:40:00,78.44,78.49,78.44,78.47,29000.0,52.5286,52.562,52.5286,52.5487,29000.0
2010-10-22 11:45:00,78.46,78.49,78.43,78.45,44100.0,52.542,52.562,52.5219,52.5353,44100.0
2010-10-22 11:50:00,78.45,78.49,78.41,78.49,21700.0,52.5353,52.562,52.5085,52.562,21700.0
2010-10-22 11:55:00,78.49,78.5,78.41,78.42,29400.0,52.562,52.5687,52.5085,52.5152,29400.0
2010-10-22 12:00:00,78.43,78.49,78.41,78.49,33300.0,52.5219,52.562,52.5085,52.562,33300.0
2010-10-22 12:05:00,78.49,78.5,78.45,78.45,53200.0,52.562,52.5687,52.5353,52.5353,53200.0
2010-10-22 12:10:00,78.46,78.47,78.45,78.46,32500.0,52.542,52.5487,52.5353,52.542,32500.0
2010-10-22 12:15:00,78.45,78.49,78.43,78.48,25800.0,52.5353,52.562,52.5219,52.5554,25800.0
2010-10-22 12:20:00,78.48,78.5,78.43,78.5,49700.0,52.5554,52.5687,52.5219,52.5687,49700.0
2010-10-22 12:25:00,78.5,78.55,78.49,78.55,48700.0,52.5687,52.6022,52.562,52.6022,48700.0
2010-10-22 12:30:00,78.54,78.55,78.49,78.49,38500.0,52.5955,52.6022,52.562,52.562,38500.0
2010-10-22 12:35:00,78.5,78.51,78.47,78.47,20900.0,52.5687,52.5754,52.5487,52.5487,20900.0
2010-10-22 12:40:00,78.47,78.51,78.46,78.51,12700.0,52.5487,52.5754,52.542,52.5754,12700.0
2010-10-22 12:45:00,78.51,78.51,78.5,78.5,5500.0,52.5754,52.5754,52.5687,52.5687,5500.0
2010-10-22 12:50:00,78.51,78.51,78.42,78.49,37800.0,52.5754,52.5754,52.5152,52.562,37800.0
2010-10-22 12:55:00,78.47,78.49,78.42,78.44,21200.0,52.5487,52.562,52.5152,52.5286,21200.0
2010-10-22 13:00:00,78.46,78.48,78.43,78.44,17400.0,52.542,52.5554,52.5219,52.5286,17400.0
2010-10-22 13:05:00,78.45,78.49,78.45,78.49,10000.0,52.5353,52.562,52.5353,52.562,10000.0
2010-10-22 13:10:00,78.48,78.49,78.44,78.47,16300.0,52.5554,52.562,52.5286,52.5487,16300.0
2010-10-22 13:15:00,78.48,78.51,78.46,78.47,28300.0,52.5554,52.5754,52.542,52.5487,28300.0
2010-10-22 13:20:00,78.46,78.5,78.43,78.46,16000.0,52.542,52.5687,52.5219,52.542,16000.0
2010-10-22 13:25:00,78.45,78.5,78.45,78.47,13400.0,52.5353,52.5687,52.5353,52.5487,13400.0
2010-10-22 13:30:00,78.47,78.49,78.41,78.49,29200.0,52.5487,52.562,52.5085,52.562,29200.0
2010-10-22 13:35:00,78.49,78.52,78.48,78.51,26000.0,52.562,52.5821,52.5554,52.5754,26000.0
2010-10-22 13:40:00,78.52,78.52,78.51,78.51,4500.0,52.5821,52.5821,52.5754,52.5754,4500.0
2010-10-22 13:45:00,78.51,78.53,78.51,78.52,14000.0,52.5754,52.5888,52.5754,52.5821,14000.0
2010-10-22 13:50:00,78.53,78.53,78.49,78.53,25700.0,52.5888,52.5888,52.562,52.5888,25700.0
2010-10-22 13:55:00,78.51,78.51,78.47,78.47,22200.0,52.5754,52.5754,52.5487,52.5487,22200.0
2010-10-22 14:00:00,78.48,78.5,78.44,78.49,23900.0,52.5554,52.5687,52.5286,52.562,23900.0
2010-10-22 14:05:00,78.5,78.5,78.43,78.49,41500.0,52.5687,52.5687,52.5219,52.562,41500.0
2010-10-22 14:10:00,78.5,78.5,78.47,78.48,20800.0,52.5687,52.5687,52.5487,52.5554,20800.0
2010-10-22 14:15:00,78.48,78.5,78.46,78.49,21100.0,52.5554,52.5687,52.542,52.562,21100.0
2010-10-22 14:20:00,78.49,78.51,78.49,78.5,42700.0,52.562,52.5754,52.562,52.5687,42700.0
2010-10-22 14:25:00,78.51,78.52,78.5,78.52,18700.0,52.5754,52.5821,52.5687,52.5821,18700.0
2010-10-22 14:30:00,78.51,78.52,78.43,78.45,28600.0,52.5754,52.5821,52.5219,52.5353,28600.0
2010-10-22 14:35:00,78.46,78.47,78.44,78.45,19900.0,52.542,52.5487,52.5286,52.5353,19900.0
2010-10-22 14:40:00,78.45,78.46,78.41,78.45,22600.0,52.5353,52.542,52.5085,52.5353,22600.0
2010-10-22 14:45:00,78.45,78.49,78.44,78.44,20200.0,52.5353,52.562,52.5286,52.5286,20200.0
2010-10-22 14:50:00,78.45,78.48,78.42,78.42,18100.0,52.5353,52.5554,52.5152,52.5152,18100.0
2010-10-22 14:55:00,78.43,78.49,78.42,78.46,18200.0,52.5219,52.562,52.5152,52.542,18200.0
2010-10-22 15:00:00,78.46,78.51,78.44,78.51,23900.0,52.542,52.5754,52.5286,52.5754,23900.0
2010-10-22 15:05:00,78.51,78.54,78.5,78.52,49200.0,52.5754,52.5955,52.5687,52.5821,49200.0
2010-10-22 15:10:00,78.52,78.55,78.5,78.53,26700.0,52.5821,52.6022,52.5687,52.5888,26700.0
2010-10-22 15:15:00,78.53,78.53,78.51,78.52,13800.0,52.5888,52.5888,52.5754,52.5821,13800.0
2010-10-22 15:20:00,78.52,78.58,78.52,78.57,42100.0,52.5821,52.6223,52.5821,52.6156,42100.0
2010-10-22 15:25:00,78.57,78.58,78.54,78.54,24300.0,52.6156,52.6223,52.5955,52.5955,24300.0
2010-10-22 15:30:00,78.55,78.56,78.53,78.56,26800.0,52.6022,52.6089,52.5888,52.6089,26800.0
2010-10-22 15:35:00,78.56,78.56,78.53,78.53,31300.0,52.6089,52.6089,52.5888,52.5888,31300.0
2010-10-22 15:40:00,78.54,78.54,78.5,78.53,54700.0,52.5955,52.5955,52.5687,52.5888,54700.0
2010-10-22 15:45:00,78.53,78.58,78.51,78.52,63300.0,52.5888,52.6223,52.5754,52.5821,63300.0
2010-10-22 15:50:00,78.52,78.56,78.51,78.54,71000.0,52.5821,52.6089,52.5754,52.5955,71000.0
2010-10-22 15:55:00,78.54,78.55,78.46,78.53,169300.0,52.5955,52.6022,52.542,52.5888,169300.0
2010-10-25 09:30:00,78.99,79.09,78.83,78.95,176300.0,52.8969,52.9638,52.7897,52.8701,176300.0
2010-10-25 09:35:00,78.95,79.1,78.94,79.02,71000.0,52.8701,52.9705,52.8634,52.917,71000.0
2010-10-25 09:40:00,79.04,79.2,78.99,79.05,99500.0,52.9304,53.0375,52.8969,52.9371,99500.0
2010-10-25 09:45:00,79.06,79.07,78.89,78.97,50300.0,52.9438,52.9505,52.8299,52.8835,50300.0
2010-10-25 09:50:00,78.97,79.04,78.93,79.03,41400.0,52.8835,52.9304,52.8567,52.9237,41400.0
2010-10-25 09:55:00,79.03,79.16,79.02,79.14,52000.0,52.9237,53.0107,52.917,52.9973,52000.0
2010-10-25 10:00:00,79.15,79.23,79.08,79.23,88700.0,53.004,53.0576,52.9571,53.0576,88700.0
2010-10-25 10:05:00,79.23,79.25,79.13,79.14,50000.0,53.0576,53.071,52.9906,52.9973,50000.0
2010-10-25 10:10:00,79.15,79.21,79.08,79.2,44100.0,53.004,53.0442,52.9571,53.0375,44100.0
2010-10-25 10:15:00,79.2,79.25,79.18,79.23,42100.0,53.0375,53.071,53.0241,53.0576,42100.0
2010-10-25 10:20:00,79.23,79.25,79.19,79.21,42100.0,53.0576,53.071,53.0308,53.0442,42100.0
2010-10-25 10:25:00,79.21,79.25,79.21,79.25,52500.0,53.0442,53.071,53.0442,53.071,52500.0
2010-10-25 10:30:00,79.25,79.25,79.1,79.16,93700.0,53.071,53.071,52.9705,53.0107,93700.0
2010-10-25 10:35:00,79.15,79.16,79.02,79.04,73700.0,53.004,53.0107,52.917,52.9304,73700.0
2010-10-25 10:40:00,79.04,79.07,78.83,78.89,117700.0,52.9304,52.9505,52.7897,52.8299,117700.0
2010-10-25 10:45:00,78.89,78.89,78.83,78.85,54500.0,52.8299,52.8299,52.7897,52.8031,54500.0
2010-10-25 10:50:00,78.84,78.87,78.75,78.81,77000.0,52.7964,52.8165,52.7362,52.7763,77000.0
2010-10-25 10:55:00,78.82,78.88,78.79,78.81,34500.0,52.783,52.8232,52.7629,52.7763,34500.0
2010-10-25 11:00:00,78.8,78.82,78.74,78.79,32500.0,52.7696,52.783,52.7295,52.7629,32500.0
2010-10-25 11:05:00,78.78,78.84,78.73,78.84,48700.0,52.7562,52.7964,52.7228,52.7964,48700.0
2010-10-25 11:10:00,78.83,78.85,78.75,78.77,48000.0,52.7897,52.8031,52.7362,52.7496,48000.0
2010-10-25 11:15:00,78.77,78.81,78.75,78.77,40000.0,52.7496,52.7763,52.7362,52.7496,40000.0
2010-10-25 11:20:00,78.76,78.81,78.75,78.78,49700.0,52.7429,52.7763,52.7362,52.7562,49700.0
2010-10-25 11:25:00,78.79,78.82,78.76,78.82,42100.0,52.7629,52.783,52.7429,52.783,42100.0
2010-10-25 11:30:00,78.82,78.88,78.78,78.81,38100.0,52.783,52.8232,52.7562,52.7763,38100.0
2010-10-25 11:35:00,78.8,78.85,78.8,78.83,14000.0,52.7696,52.8031,52.7696,52.7897,14000.0
2010-10-25 11:40:00,78.84,78.9,78.8,78.9,25000.0,52.7964,52.8366,52.7696,52.8366,25000.0
2010-10-25 11:45:00,78.9,78.9,78.88,78.9,16300.0,52.8366,52.8366,52.8232,52.8366,16300.0
2010-10-25 11:50:00,78.9,78.9,78.79,78.79,15700.0,52.8366,52.8366,52.7629,52.7629,15700.0
2010-10-25 11:55:00,78.79,78.81,78.77,78.79,21000.0,52.7629,52.7763,52.7496,52.7629,21000.0
2010-10-25 12:00:00,78.8,78.82,78.79,78.8,14400.0,52.7696,52.783,52.7629,52.7696,14400.0
2010-10-25 12:05:00,78.81,78.82,78.79,78.82,14100.0,52.7763,52.783,52.7629,52.783,14100.0
2010-10-25 12:10:00,78.82,78.84,78.8,78.84,7000.0,52.783,52.7964,52.7696,52.7964,7000.0
2010-10-25 12:15:00,78.84,78.86,78.81,78.82,16000.0,52.7964,52.8098,52.7763,52.783,16000.0
2010-10-25 12:20:00,78.82,78.86,78.72,78.76,63100.0,52.783,52.8098,52.7161,52.7429,63100.0
2010-10-25 12:25:00,78.74,78.81,78.73,78.76,27700.0,52.7295,52.7763,52.7228,52.7429,27700.0
2010-10-25 12:30:00,78.76,78.77,78.73,78.75,20400.0,52.7429,52.7496,52.7228,52.7362,20400.0
2010-10-25 12:35:00,78.75,78.78,78.74,78.75,17600.0,52.7362,52.7562,52.7295,52.7362,17600.0
2010-10-25 12:40:00,78.75,78.83,78.74,78.79,42700.0,52.7362,52.7897,52.7295,52.7629,42700.0
2010-10-25 12:45:00,78.79,78.85,78.79,78.8,16600.0,52.7629,52.8031,52.7629,52.7696,16600.0
2010-10-25 12:50:00,78.79,78.81,78.75,78.75,12900.0,52.7629,52.7763,52.7362,52.7362,12900.0
2010-10-25 12:55:00,78.77,78.8,78.75,78.75,22100.0,52.7496,52.7696,52.7362,52.7362,22100.0
2010-10-25 13:00:00,78.75,78.82,78.75,78.8,24700.0,52.7362,52.783,52.7362,52.7696,24700.0
2010-10-25 13:05:00,78.79,78.83,78.78,78.8,13900.0,52.7629,52.7897,52.7562,52.7696,13900.0
2010-10-25 13:10:00,78.8,78.86,78.8,78.83,20300.0,52.7696,52.8098,52.7696,52.7897,20300.0
2010-10-25 13:15:00,78.83,78.87,78.82,78.85,20100.0,52.7897,52.8165,52.783,52.8031,20100.0
2010-10-25 13:20:00,78.84,78.9,78.84,78.87,15100.0,52.7964,52.8366,52.7964,52.8165,15100.0
2010-10-25 13:25:00,78.86,78.93,78.86,78.9,15500.0,52.8098,52.8567,52.8098,52.8366,15500.0
2010-10-25 13:30:00,78.89,78.95,78.85,78.86,36300.0,52.8299,52.8701,52.8031,52.8098,36300.0
2010-10-25 13:35:00,78.86,78.89,78.85,78.88,16500.0,52.8098,52.8299,52.8031,52.8232,16500.0
2010-10-25 13:40:00,78.88,78.89,78.85,78.88,16100.0,52.8232,52.8299,52.8031,52.8232,16100.0
2010-10-25 13:45:00,78.88,78.93,78.87,78.93,27100.0,52.8232,52.8567,52.8165,52.8567,27100.0
2010-10-25 13:50:00,78.92,78.93,78.88,78.88,34700.0,52.85,52.8567,52.8232,52.8232,34700.0
2010-10-25 13:55:00,78.89,78.91,78.86,78.89,24400.0,52.8299,52.8433,52.8098,52.8299,24400.0
2010-10-25 14:00:00,78.89,78.9,78.83,78.83,22600.0,52.8299,52.8366,52.7897,52.7897,22600.0
2010-10-25 14:05:00,78.84,78.9,78.82,78.9,36200.0,52.7964,52.8366,52.783,52.8366,36200.0
2010-10-25 14:10:00,78.9,78.91,78.85,78.86,40600.0,52.8366,52.8433,52.8031,52.8098,40600.0
2010-10-25 14:15:00,78.86,78.86,78.8,78.8,32300.0,52.8098,52.8098,52.7696,52.7696,32300.0
2010-10-25 14:20:00,78.79,78.84,78.79,78.81,27900.0,52.7629,52.7964,52.7629,52.7763,27900.0
2010-10-25 14:25:00,78.8,78.83,78.79,78.8,14000.0,52.7696,52.7897,52.7629,52.7696,14000.0
2010-10-25 14:30:00,78.79,78.85,78.78,78.81,26700.0,52.7629,52.8031,52.7562,52.7763,26700.0
2010-10-25 14:35:00,78.8,78.81,78.67,78.72,77500.0,52.7696,52.7763,52.6826,52.7161,77500.0
2010-10-25 14:40:00,78.72,78.73,78.63,78.64,31200.0,52.7161,52.7228,52.6558,52.6625,31200.0
2010-10-25 14:45:00,78.64,78.72,78.64,78.68,60000.0,52.6625,52.7161,52.6625,52.6893,60000.0
2010-10-25 14:50:00,78.68,78.76,78.68,78.73,44600.0,52.6893,52.7429,52.6893,52.7228,44600.0
2010-10-25 14:55:00,78.72,78.75,78.71,78.74,38000.0,52.7161,52.7362,52.7094,52.7295,38000.0
2010-10-25 15:00:00,78.74,78.8,78.73,78.79,39300.0,52.7295,52.7696,52.7228,52.7629,39300.0
2010-10-25 15:05:00,78.78,78.83,78.78,78.81,32600.0,52.7562,52.7897,52.7562,52.7763,32600.0
2010-10-25 15:10:00,78.81,78.83,78.78,78.8,32600.0,52.7763,52.7897,52.7562,52.7696,32600.0
2010-10-25 15:15:00,78.8,78.84,78.8,78.83,35400.0,52.7696,52.7964,52.7696,52.7897,35400.0
2010-10-25 15:20:00,78.82,78.91,78.82,78.89,46600.0,52.783,52.8433,52.783,52.8299,46600.0
2010-10-25 15:25:00,78.89,78.97,78.89,78.97,58000.0,52.8299,52.8835,52.8299,52.8835,58000.0
2010-10-25 15:30:00,78.97,78.99,78.95,78.95,56200.0,52.8835,52.8969,52.8701,52.8701,56200.0
2010-10-25 15:35:00,78.96,78.96,78.81,78.81,51800.0,52.8768,52.8768,52.7763,52.7763,51800.0
2010-10-25 15:40:00,78.81,78.89,78.78,78.86,69600.0,52.7763,52.8299,52.7562,52.8098,69600.0
2010-10-25 15:45:00,78.85,78.85,78.69,78.72,191800.0,52.8031,52.8031,52.696,52.7161,191800.0
2010-10-25 15:50:00,78.73,78.77,78.69,78.75,106900.0,52.7228,52.7496,52.696,52.7362,106900.0
2010-10-25 15:55:00,78.75,78.76,78.66,78.72,234800.0,52.7362,52.7429,52.6759,52.7161,234800.0
2010-10-26 09:30:00,78.59,78.85,78.58,78.81,112400.0,52.629,52.8031,52.6223,52.7763,112400.0
2010-10-26 09:35:00,78.81,78.89,78.65,78.86,50600.0,52.7763,52.8299,52.6692,52.8098,50600.0
2010-10-26 09:40:00,78.87,78.9,78.74,78.8,54500.0,52.8165,52.8366,52.7295,52.7696,54500.0
2010-10-26 09:45:00,78.8,78.83,78.73,78.79,47200.0,52.7696,52.7897,52.7228,52.7629,47200.0
2010-10-26 09:50:00,78.79,78.83,78.66,78.81,57300.0,52.7629,52.7897,52.6759,52.7763,57300.0
2010-10-26 09:55:00,78.78,78.85,78.76,78.76,28900.0,52.7562,52.8031,52.7429,52.7429,28900.0
2010-10-26 10:00:00,78.8,78.97,78.8,78.93,85600.0,52.7696,52.8835,52.7696,52.8567,85600.0
2010-10-26 10:05:00,78.95,78.95,78.82,78.87,31100.0,52.8701,52.8701,52.783,52.8165,31100.0
2010-10-26 10:10:00,78.87,78.95,78.85,78.91,26000.0,52.8165,52.8701,52.8031,52.8433,26000.0
2010-10-26 10:15:00,78.9,78.99,78.9,78.95,37700.0,52.8366,52.8969,52.8366,52.8701,37700.0
2010-10-26 10:20:00,78.95,79.0,78.9,78.93,66200.0,52.8701,52.9036,52.8366,52.8567,66200.0
2010-10-26 10:25:00,78.93,78.98,78.86,78.91,47800.0,52.8567,52.8902,52.8098,52.8433,47800.0
2010-10-26 10:30:00,78.92,78.98,78.92,78.95,40100.0,52.85,52.8902,52.85,52.8701,40100.0
2010-10-26 10:35:00,78.94,78.95,78.86,78.87,94700.0,52.8634,52.8701,52.8098,52.8165,94700.0
2010-10-26 10:40:00,78.87,78.9,78.83,78.89,45900.0,52.8165,52.8366,52.7897,52.8299,45900.0
2010-10-26 10:45:00,78.89,78.91,78.88,78.89,13800.0,52.8299,52.8433,52.8232,52.8299,13800.0
2010-10-26 10:50:00,78.89,78.97,78.88,78.93,41100.0,52.8299,52.8835,52.8232,52.8567,41100.0
2010-10-26 10:55:00,78.93,78.96,78.91,78.93,24700.0,52.8567,52.8768,52.8433,52.8567,24700.0
2010-10-26 11:00:00,78.92,78.98,78.91,78.91,28300.0,52.85,52.8902,52.8433,52.8433,28300.0
2010-10-26 11:05:00,78.91,78.93,78.83,78.86,47000.0,52.8433,52.8567,52.7897,52.8098,47000.0
2010-10-26 11:10:00,78.87,78.87,78.82,78.83,45900.0,52.8165,52.8165,52.783,52.7897,45900.0
2010-10-26 11:15:00,78.84,78.91,78.83,78.91,38000.0,52.7964,52.8433,52.7897,52.8433,38000.0
2010-10-26 11:20:00,78.92,78.97,78.89,78.95,41400.0,52.85,52.8835,52.8299,52.8701,41400.0
2010-10-26 11:25:00,78.96,78.96,78.88,78.91,19000.0,52.8768,52.8768,52.8232,52.8433,19000.0
2010-10-26 11:30:00,78.91,78.93,78.87,78.89,11200.0,52.8433,52.8567,52.8165,52.8299,11200.0
2010-10-26 11:35:00,78.89,78.96,78.89,78.93,25000.0,52.8299,52.8768,52.8299,52.8567,25000.0
2010-10-26 11:40:00,78.94,78.94,78.88,78.89,24400.0,52.8634,52.8634,52.8232,52.8299,24400.0
2010-10-26 11:45:00,78.89,78.91,78.88,78.89,36300.0,52.8299,52.8433,52.8232,52.8299,36300.0
2010-10-26 11:50:00,78.89,78.9,78.84,78.85,32300.0,52.8299,52.8366,52.7964,52.8031,32300.0
2010-10-26 11:55:00,78.85,78.85,78.8,78.82,38200.0,52.8031,52.8031,52.7696,52.783,38200.0
2010-10-26 12:00:00,78.82,78.91,78.82,78.83,28600.0,52.783,52.8433,52.783,52.7897,28600.0
2010-10-26 12:05:00,78.84,78.84,78.78,78.82,29000.0,52.7964,52.7964,52.7562,52.783,29000.0
2010-10-26 12:10:00,78.83,78.85,78.79,78.82,77200.0,52.7897,52.8031,52.7629,52.783,77200.0
2010-10-26 12:15:00,78.84,78.85,78.79,78.83,35200.0,52.7964,52.8031,52.7629,52.7897,35200.0
2010-10-26 12:20:00,78.83,78.85,78.79,78.82,30200.0,52.7897,52.8031,52.7629,52.783,30200.0
2010-10-26 12:25:00,78.82,78.83,78.8,78.81,17400.0,52.783,52.7897,52.7696,52.7763,17400.0
2010-10-26 12:30:00,78.81,78.83,78.8,78.81,14300.0,52.7763,52.7897,52.7696,52.7763,14300.0
2010-10-26 12:35:00,78.8,78.83,78.8,78.8,34700.0,52.7696,52.7897,52.7696,52.7696,34700.0
2010-10-26 12:40:00,78.8,78.82,78.79,78.82,17600.0,52.7696,52.783,52.7629,52.783,17600.0
2010-10-26 12:45:00,78.81,78.83,78.81,78.82,22300.0,52.7763,52.7897,52.7763,52.783,22300.0
2010-10-26 12:50:00,78.81,78.83,78.78,78.79,19300.0,52.7763,52.7897,52.7562,52.7629,19300.0
2010-10-26 12:55:00,78.79,78.83,78.78,78.8,22400.0,52.7629,52.7897,52.7562,52.7696,22400.0
2010-10-26 13:00:00,78.8,78.81,78.78,78.79,20800.0,52.7696,52.7763,52.7562,52.7629,20800.0
2010-10-26 13:05:00,78.79,78.81,78.78,78.81,25600.0,52.7629,52.7763,52.7562,52.7763,25600.0
2010-10-26 13:10:00,78.82,78.9,78.81,78.89,37000.0,52.783,52.8366,52.7763,52.8299,37000.0
2010-10-26 13:15:00,78.89,78.91,78.86,78.89,27500.0,52.8299,52.8433,52.8098,52.8299,27500.0
2010-10-26 13:20:00,78.86,78.89,78.85,78.88,31900.0,52.8098,52.8299,52.8031,52.8232,31900.0
2010-10-26 13:25:00,78.88,78.88,78.77,78.79,31000.0,52.8232,52.8232,52.7496,52.7629,31000.0
2010-10-26 13:30:00,78.78,78.84,78.78,78.84,18200.0,52.7562,52.7964,52.7562,52.7964,18200.0
2010-10-26 13:35:00,78.84,78.84,78.8,78.81,36800.0,52.7964,52.7964,52.7696,52.7763,36800.0
2010-10-26 13:40:00,78.81,78.86,78.8,78.85,85500.0,52.7763,52.8098,52.7696,52.8031,85500.0
2010-10-26 13:45:00,78.84,78.85,78.81,78.83,59800.0,52.7964,52.8031,52.7763,52.7897,59800.0
2010-10-26 13:50:00,78.84,78.85,78.75,78.78,63600.0,52.7964,52.8031,52.7362,52.7562,63600.0
2010-10-26 13:55:00,78.79,78.82,78.75,78.81,41900.0,52.7629,52.783,52.7362,52.7763,41900.0
2010-10-26 14:00:00,78.8,78.81,78.74,78.74,48300.0,52.7696,52.7763,52.7295,52.7295,48300.0
2010-10-26 14:05:00,78.75,78.78,78.67,78.69,57400.0,52.7362,52.7562,52.6826,52.696,57400.0
2010-10-26 14:10:00,78.69,78.69,78.62,78.66,44600.0,52.696,52.696,52.6491,52.6759,44600.0
2010-10-26 14:15:00,78.66,78.7,78.66,78.67,37300.0,52.6759,52.7027,52.6759,52.6826,37300.0
2010-10-26 14:20:00,78.68,78.72,78.68,78.69,29800.0,52.6893,52.7161,52.6893,52.696,29800.0
2010-10-26 14:25:00,78.69,78.71,78.66,78.69,35500.0,52.696,52.7094,52.6759,52.696,35500.0
2010-10-26 14:30:00,78.69,78.69,78.63,78.66,27700.0,52.696,52.696,52.6558,52.6759,27700.0
2010-10-26 14:35:00,78.65,78.72,78.64,78.72,32200.0,52.6692,52.7161,52.6625,52.7161,32200.0
2010-10-26 14:40:00,78.71,78.72,78.68,78.7,162300.0,52.7094,52.7161,52.6893,52.7027,162300.0
2010-10-26 14:45:00,78.7,78.76,78.69,78.76,26500.0,52.7027,52.7429,52.696,52.7429,26500.0
2010-10-26 14:50:00,78.75,78.82,78.75,78.79,27300.0,52.7362,52.783,52.7362,52.7629,27300.0
2010-10-26 14:55:00,78.79,78.82,78.75,78.75,62200.0,52.7629,52.783,52.7362,52.7362,62200.0
2010-10-26 15:00:00,78.74,78.82,78.73,78.81,47600.0,52.7295,52.783,52.7228,52.7763,47600.0
2010-10-26 15:05:00,78.81,78.83,78.79,78.81,31900.0,52.7763,52.7897,52.7629,52.7763,31900.0
2010-10-26 15:10:00,78.81,78.87,78.74,78.76,68600.0,52.7763,52.8165,52.7295,52.7429,68600.0
2010-10-26 15:15:00,78.76,78.81,78.74,78.81,39500.0,52.7429,52.7763,52.7295,52.7763,39500.0
2010-10-26 15:20:00,78.81,78.87,78.78,78.83,59900.0,52.7763,52.8165,52.7562,52.7897,59900.0
2010-10-26 15:25:00,78.83,78.85,78.76,78.77,46400.0,52.7897,52.8031,52.7429,52.7496,46400.0
2010-10-26 15:30:00,78.77,78.82,78.73,78.81,62000.0,52.7496,52.783,52.7228,52.7763,62000.0
2010-10-26 15:35:00,78.82,78.82,78.74,78.79,37500.0,52.783,52.783,52.7295,52.7629,37500.0
2010-10-26 15:40:00,78.79,78.79,78.74,78.77,53700.0,52.7629,52.7629,52.7295,52.7496,53700.0
2010-10-26 15:45:00,78.77,78.78,78.69,78.72,94000.0,52.7496,52.7562,52.696,52.7161,94000.0
2010-10-26 15:50:00,78.72,78.74,78.67,78.69,92500.0,52.7161,52.7295,52.6826,52.696,92500.0
2010-10-26 15:55:00,78.69,78.74,78.67,78.73,209500.0,52.696,52.7295,52.6826,52.7228,209500.0
2010-10-27 09:30:00,78.46,78.62,78.31,78.37,210900.0,52.542,52.6491,52.4415,52.4817,210900.0
2010-10-27 09:35:00,78.37,78.37,78.24,78.33,89100.0,52.4817,52.4817,52.3946,52.4549,89100.0
2010-10-27 09:40:00,78.36,78.37,78.3,78.31,47900.0,52.475,52.4817,52.4348,52.4415,47900.0
2010-10-27 09:45:00,78.3,78.37,78.26,78.36,75400.0,52.4348,52.4817,52.408,52.475,75400.0
2010-10-27 09:50:00,78.36,78.4,78.28,78.29,49600.0,52.475,52.5018,52.4214,52.4281,49600.0
2010-10-27 09:55:00,78.29,78.39,78.28,78.39,36400.0,52.4281,52.4951,52.4214,52.4951,36400.0
2010-10-27 10:00:00,78.38,78.44,78.28,78.33,64900.0,52.4884,52.5286,52.4214,52.4549,64900.0
2010-10-27 10:05:00,78.32,78.32,78.17,78.25,103400.0,52.4482,52.4482,52.3478,52.4013,103400.0
2010-10-27 10:10:00,78.26,78.43,78.25,78.35,78700.0,52.408,52.5219,52.4013,52.4683,78700.0
2010-10-27 10:15:00,78.35,78.38,78.24,78.35,71000.0,52.4683,52.4884,52.3946,52.4683,71000.0
2010-10-27 10:20:00,78.34,78.37,78.1,78.1,94100.0,52.4616,52.4817,52.3009,52.3009,94100.0
2010-10-27 10:25:00,78.1,78.16,78.07,78.12,71600.0,52.3009,52.3411,52.2808,52.3143,71600.0
2010-10-27 10:30:00,78.12,78.22,78.08,78.19,40900.0,52.3143,52.3812,52.2875,52.3611,40900.0
2010-10-27 10:35:00,78.2,78.2,78.09,78.16,65200.0,52.3678,52.3678,52.2942,52.3411,65200.0
2010-10-27 10:40:00,78.17,78.18,78.09,78.13,35900.0,52.3478,52.3545,52.2942,52.321,35900.0
2010-10-27 10:45:00,78.12,78.15,78.09,78.1,41900.0,52.3143,52.3344,52.2942,52.3009,41900.0
2010-10-27 10:50:00,78.1,78.17,78.08,78.14,105000.0,52.3009,52.3478,52.2875,52.3277,105000.0
2010-10-27 10:55:00,78.14,78.16,78.02,78.04,78700.0,52.3277,52.3411,52.2473,52.2607,78700.0
2010-10-27 11:00:00,78.03,78.04,77.9,77.9,174900.0,52.254,52.2607,52.1669,52.1669,174900.0
2010-10-27 11:05:00,77.91,77.91,77.76,77.85,70000.0,52.1736,52.1736,52.0732,52.1335,70000.0
2010-10-27 11:10:00,77.85,77.95,77.85,77.94,73200.0,52.1335,52.2004,52.1335,52.1937,73200.0
2010-10-27 11:15:00,77.95,78.0,77.9,77.99,39300.0,52.2004,52.2339,52.1669,52.2272,39300.0
2010-10-27 11:20:00,77.98,78.01,77.91,77.94,50900.0,52.2205,52.2406,52.1736,52.1937,50900.0
2010-10-27 11:25:00,77.94,77.96,77.84,77.88,33100.0,52.1937,52.2071,52.1268,52.1536,33100.0
2010-10-27 11:30:00,77.86,77.9,77.82,77.85,36600.0,52.1402,52.1669,52.1134,52.1335,36600.0
2010-10-27 11:35:00,77.86,77.89,77.8,77.84,68900.0,52.1402,52.1602,52.1,52.1268,68900.0
2010-10-27 11:40:00,77.86,77.91,77.84,77.86,26300.0,52.1402,52.1736,52.1268,52.1402,26300.0
2010-10-27 11:45:00,77.86,77.89,77.81,77.89,29800.0,52.1402,52.1602,52.1067,52.1602,29800.0
2010-10-27 11:50:00,77.89,77.92,77.86,77.89,45000.0,52.1602,52.1803,52.1402,52.1602,45000.0
2010-10-27 11:55:00,77.89,77.89,77.82,77.85,33900.0,52.1602,52.1602,52.1134,52.1335,33900.0
2010-10-27 12:00:00,77.85,77.9,77.8,77.81,53700.0,52.1335,52.1669,52.1,52.1067,53700.0
2010-10-27 12:05:00,77.81,77.82,77.76,77.79,150800.0,52.1067,52.1134,52.0732,52.0933,150800.0
2010-10-27 12:10:00,77.8,77.86,77.79,77.85,39400.0,52.1,52.1402,52.0933,52.1335,39400.0
2010-10-27 12:15:00,77.86,77.88,77.82,77.82,32300.0,52.1402,52.1536,52.1134,52.1134,32300.0
2010-10-27 12:20:00,77.82,77.86,77.82,77.83,29500.0,52.1134,52.1402,52.1134,52.1201,29500.0
2010-10-27 12:25:00,77.83,77.83,77.75,77.76,19100.0,52.1201,52.1201,52.0665,52.0732,19100.0
2010-10-27 12:30:00,77.76,77.78,77.76,77.77,37400.0,52.0732,52.0866,52.0732,52.0799,37400.0
2010-10-27 12:35:00,77.78,77.78,77.75,77.75,32200.0,52.0866,52.0866,52.0665,52.0665,32200.0
2010-10-27 12:40:00,77.75,77.75,77.59,77.6,72100.0,52.0665,52.0665,51.9593,51.966,72100.0
2010-10-27 12:45:00,77.59,77.65,77.52,77.53,233700.0,51.9593,51.9995,51.9125,51.9192,233700.0
2010-10-27 12:50:00,77.53,77.55,77.5,77.5,57800.0,51.9192,51.9326,51.8991,51.8991,57800.0
2010-10-27 12:55:00,77.49,77.55,77.48,77.49,78700.0,51.8924,51.9326,51.8857,51.8924,78700.0
2010-10-27 13:00:00,77.49,77.52,77.48,77.49,74900.0,51.8924,51.9125,51.8857,51.8924,74900.0
2010-10-27 13:05:00,77.49,77.55,77.48,77.5,40600.0,51.8924,51.9326,51.8857,51.8991,40600.0
2010-10-27 13:10:00,77.49,77.49,77.38,77.38,98400.0,51.8924,51.8924,51.8187,51.8187,98400.0
2010-10-27 13:15:00,77.37,77.37,77.28,77.3,108400.0,51.812,51.812,51.7518,51.7651,108400.0
2010-10-27 13:20:00,77.3,77.3,77.22,77.25,89700.0,51.7651,51.7651,51.7116,51.7317,89700.0
2010-10-27 13:25:00,77.25,77.26,77.22,77.25,111300.0,51.7317,51.7384,51.7116,51.7317,111300.0
2010-10-27 13:30:00,77.25,77.26,77.2,77.25,88000.0,51.7317,51.7384,51.6982,51.7317,88000.0
2010-10-27 13:35:00,77.25,77.25,77.16,77.19,68600.0,51.7317,51.7317,51.6714,51.6915,68600.0
2010-10-27 13:40:00,77.19,77.22,77.16,77.21,40500.0,51.6915,51.7116,51.6714,51.7049,40500.0
2010-10-27 13:45:00,77.2,77.31,77.2,77.27,83400.0,51.6982,51.7718,51.6982,51.7451,83400.0
2010-10-27 13:50:00,77.26,77.26,77.16,77.17,34600.0,51.7384,51.7384,51.6714,51.6781,34600.0
2010-10-27 13:55:00,77.17,77.24,77.17,77.24,48500.0,51.6781,51.725,51.6781,51.725,48500.0
2010-10-27 14:00:00,77.24,77.3,77.23,77.29,69800.0,51.725,51.7651,51.7183,51.7584,69800.0
2010-10-27 14:05:00,77.29,77.29,77.25,77.28,68800.0,51.7584,51.7584,51.7317,51.7518,68800.0
2010-10-27 14:10:00,77.28,77.32,77.25,77.25,40900.0,51.7518,51.7785,51.7317,51.7317,40900.0
2010-10-27 14:15:00,77.25,77.26,77.14,77.14,86800.0,51.7317,51.7384,51.658,51.658,86800.0
2010-10-27 14:20:00,77.14,77.16,77.12,77.12,53800.0,51.658,51.6714,51.6446,51.6446,53800.0
2010-10-27 14:25:00,77.12,77.13,77.06,77.09,160400.0,51.6446,51.6513,51.6044,51.6245,160400.0
2010-10-27 14:30:00,77.08,77.11,77.06,77.1,117200.0,51.6178,51.6379,51.6044,51.6312,117200.0
2010-10-27 14:35:00,77.1,77.13,77.01,77.08,168500.0,51.6312,51.6513,51.5709,51.6178,168500.0
2010-10-27 14:40:00,77.08,77.2,77.07,77.13,93200.0,51.6178,51.6982,51.6111,51.6513,93200.0
2010-10-27 14:45:00,77.13,77.16,77.11,77.12,60100.0,51.6513,51.6714,51.6379,51.6446,60100.0
2010-10-27 14:50:00,77.12,77.17,77.07,77.1,67900.0,51.6446,51.6781,51.6111,51.6312,67900.0
2010-10-27 14:55:00,77.1,77.12,77.05,77.07,111000.0,51.6312,51.6446,51.5977,51.6111,111000.0
2010-10-27 15:00:00,77.07,77.12,77.06,77.09,130200.0,51.6111,51.6446,51.6044,51.6245,130200.0
2010-10-27 15:05:00,77.09,77.18,77.09,77.15,93700.0,51.6245,51.6848,51.6245,51.6647,93700.0
2010-10-27 15:10:00,77.15,77.15,77.08,77.13,105900.0,51.6647,51.6647,51.6178,51.6513,105900.0
2010-10-27 15:15:00,77.13,77.13,77.05,77.08,118200.0,51.6513,51.6513,51.5977,51.6178,118200.0
2010-10-27 15:20:00,77.08,77.08,77.0,77.04,332000.0,51.6178,51.6178,51.5642,51.591,332000.0
2010-10-27 15:25:00,77.05,77.16,77.04,77.14,122200.0,51.5977,51.6714,51.591,51.658,122200.0
2010-10-27 15:30:00,77.14,77.22,77.13,77.21,169500.0,51.658,51.7116,51.6513,51.7049,169500.0
2010-10-27 15:35:00,77.22,77.32,77.21,77.32,174400.0,51.7116,51.7785,51.7049,51.7785,174400.0
2010-10-27 15:40:00,77.32,77.36,77.28,77.29,247700.0,51.7785,51.8053,51.7518,51.7584,247700.0
2010-10-27 15:45:00,77.3,77.34,77.24,77.27,247500.0,51.7651,51.7919,51.725,51.7451,247500.0
2010-10-27 15:50:00,77.28,77.43,77.27,77.42,468300.0,51.7518,51.8522,51.7451,51.8455,468300.0
2010-10-27 15:55:00,77.42,77.51,77.41,77.46,555300.0,51.8455,51.9058,51.8388,51.8723,555300.0
2010-10-28 09:30:00,77.72,77.73,77.55,77.66,173900.0,52.0464,52.0531,51.9326,52.0062,173900.0
2010-10-28 09:35:00,77.64,77.67,77.51,77.65,123800.0,51.9928,52.0129,51.9058,51.9995,123800.0
2010-10-28 09:40:00,77.65,77.65,77.47,77.64,172700.0,51.9995,51.9995,51.879,51.9928,172700.0
2010-10-28 09:45:00,77.62,77.7,77.61,77.63,144500.0,51.9794,52.033,51.9727,51.9861,144500.0
2010-10-28 09:50:00,77.64,77.66,77.57,77.65,90600.0,51.9928,52.0062,51.946,51.9995,90600.0
2010-10-28 09:55:00,77.65,77.65,77.58,77.65,94900.0,51.9995,51.9995,51.9527,51.9995,94900.0
2010-10-28 10:00:00,77.65,77.7,77.64,77.69,89200.0,51.9995,52.033,51.9928,52.0263,89200.0
2010-10-28 10:05:00,77.69,77.77,77.65,77.72,96400.0,52.0263,52.0799,51.9995,52.0464,96400.0
2010-10-28 10:10:00,77.71,77.76,77.6,77.64,83800.0,52.0397,52.0732,51.966,51.9928,83800.0
2010-10-28 10:15:00,77.64,77.65,77.53,77.61,74900.0,51.9928,51.9995,51.9192,51.9727,74900.0
2010-10-28 10:20:00,77.6,77.65,77.51,77.53,229400.0,51.966,51.9995,51.9058,51.9192,229400.0
2010-10-28 10:25:00,77.52,77.54,77.4,77.41,69400.0,51.9125,51.9259,51.8321,51.8388,69400.0
2010-10-28 10:30:00,77.41,77.44,77.37,77.4,68800.0,51.8388,51.8589,51.812,51.8321,68800.0
2010-10-28 10:35:00,77.4,77.42,77.29,77.33,56200.0,51.8321,51.8455,51.7584,51.7852,56200.0
2010-10-28 10:40:00,77.33,77.4,77.33,77.38,27100.0,51.7852,51.8321,51.7852,51.8187,27100.0
2010-10-28 10:45:00,77.37,77.41,77.32,77.37,36700.0,51.812,51.8388,51.7785,51.812,36700.0
2010-10-28 10:50:00,77.38,77.42,77.3,77.32,38400.0,51.8187,51.8455,51.7651,51.7785,38400.0
2010-10-28 10:55:00,77.32,77.33,77.27,77.27,42800.0,51.7785,51.7852,51.7451,51.7451,42800.0
2010-10-28 11:00:00,77.28,77.33,77.23,77.25,74900.0,51.7518,51.7852,51.7183,51.7317,74900.0
2010-10-28 11:05:00,77.25,77.31,77.2,77.31,35900.0,51.7317,51.7718,51.6982,51.7718,35900.0
2010-10-28 11:10:00,77.31,77.39,77.29,77.33,33400.0,51.7718,51.8254,51.7584,51.7852,33400.0
2010-10-28 11:15:00,77.33,77.42,77.3,77.3,52300.0,51.7852,51.8455,51.7651,51.7651,52300.0
2010-10-28 11:20:00,77.3,77.34,77.29,77.31,13900.0,51.7651,51.7919,51.7584,51.7718,13900.0
2010-10-28 11:25:00,77.32,77.32,77.29,77.31,14600.0,51.7785,51.7785,51.7584,51.7718,14600.0
2010-10-28 11:30:00,77.31,77.34,77.24,77.26,42200.0,51.7718,51.7919,51.725,51.7384,42200.0
2010-10-28 11:35:00,77.25,77.34,77.23,77.31,27600.0,51.7317,51.7919,51.7183,51.7718,27600.0
2010-10-28 11:40:00,77.3,77.32,77.25,77.31,42000.0,51.7651,51.7785,51.7317,51.7718,42000.0
2010-10-28 11:45:00,77.32,77.34,77.25,77.28,26200.0,51.7785,51.7919,51.7317,51.7518,26200.0
2010-10-28 11:50:00,77.28,77.33,77.28,77.32,30400.0,51.7518,51.7852,51.7518,51.7785,30400.0
2010-10-28 11:55:00,77.32,77.32,77.24,77.25,46200.0,51.7785,51.7785,51.725,51.7317,46200.0
2010-10-28 12:00:00,77.24,77.25,77.14,77.2,54500.0,51.725,51.7317,51.658,51.6982,54500.0
2010-10-28 12:05:00,77.2,77.26,77.2,77.22,22100.0,51.6982,51.7384,51.6982,51.7116,22100.0
2010-10-28 12:10:00,77.21,77.22,77.12,77.14,25400.0,51.7049,51.7116,51.6446,51.658,25400.0
2010-10-28 12:15:00,77.14,77.3,77.14,77.3,29800.0,51.658,51.7651,51.658,51.7651,29800.0
2010-10-28 12:20:00,77.29,77.32,77.2,77.21,23000.0,51.7584,51.7785,51.6982,51.7049,23000.0
2010-10-28 12:25:00,77.22,77.25,77.17,77.2,29600.0,51.7116,51.7317,51.6781,51.6982,29600.0
2010-10-28 12:30:00,77.19,77.28,77.16,77.28,21500.0,51.6915,51.7518,51.6714,51.7518,21500.0
2010-10-28 12:35:00,77.28,77.3,77.26,77.3,14400.0,51.7518,51.7651,51.7384,51.7651,14400.0
2010-10-28 12:40:00,77.3,77.37,77.3,77.37,19800.0,51.7651,51.812,51.7651,51.812,19800.0
2010-10-28 12:45:00,77.38,77.39,77.33,77.37,23900.0,51.8187,51.8254,51.7852,51.812,23900.0
2010-10-28 12:50:00,77.37,77.41,77.37,77.4,26600.0,51.812,51.8388,51.812,51.8321,26600.0
2010-10-28 12:55:00,77.39,77.39,77.31,77.31,26000.0,51.8254,51.8254,51.7718,51.7718,26000.0
2010-10-28 13:00:00,77.31,77.35,77.28,77.34,19000.0,51.7718,51.7986,51.7518,51.7919,19000.0
2010-10-28 13:05:00,77.34,77.38,77.33,77.38,35500.0,51.7919,51.8187,51.7852,51.8187,35500.0
2010-10-28 13:10:00,77.38,77.38,77.34,77.35,60600.0,51.8187,51.8187,51.7919,51.7986,60600.0
2010-10-28 13:15:00,77.35,77.41,77.34,77.36,108600.0,51.7986,51.8388,51.7919,51.8053,108600.0
2010-10-28 13:20:00,77.35,77.42,77.35,77.38,32900.0,51.7986,51.8455,51.7986,51.8187,32900.0
2010-10-28 13:25:00,77.38,77.39,77.35,77.36,14900.0,51.8187,51.8254,51.7986,51.8053,14900.0
2010-10-28 13:30:00,77.35,77.45,77.35,77.43,67000.0,51.7986,51.8656,51.7986,51.8522,67000.0
2010-10-28 13:35:00,77.42,77.5,77.41,77.45,302200.0,51.8455,51.8991,51.8388,51.8656,302200.0
2010-10-28 13:40:00,77.46,77.46,77.4,77.43,25100.0,51.8723,51.8723,51.8321,51.8522,25100.0
2010-10-28 13:45:00,77.43,77.44,77.38,77.43,39000.0,51.8522,51.8589,51.8187,51.8522,39000.0
2010-10-28 13:50:00,77.42,77.49,77.42,77.47,29200.0,51.8455,51.8924,51.8455,51.879,29200.0
2010-10-28 13:55:00,77.47,77.49,77.45,77.47,21700.0,51.879,51.8924,51.8656,51.879,21700.0
2010-10-28 14:00:00,77.46,77.5,77.43,77.48,33900.0,51.8723,51.8991,51.8522,51.8857,33900.0
2010-10-28 14:05:00,77.47,77.54,77.47,77.5,57900.0,51.879,51.9259,51.879,51.8991,57900.0
2010-10-28 14:10:00,77.49,77.51,77.46,77.47,44600.0,51.8924,51.9058,51.8723,51.879,44600.0
2010-10-28 14:15:00,77.47,77.5,77.41,77.46,48000.0,51.879,51.8991,51.8388,51.8723,48000.0
2010-10-28 14:20:00,77.45,77.49,77.4,77.49,31400.0,51.8656,51.8924,51.8321,51.8924,31400.0
2010-10-28 14:25:00,77.49,77.49,77.4,77.46,31400.0,51.8924,51.8924,51.8321,51.8723,31400.0
2010-10-28 14:30:00,77.46,77.49,77.44,77.47,31900.0,51.8723,51.8924,51.8589,51.879,31900.0
2010-10-28 14:35:00,77.47,77.48,77.43,77.46,57300.0,51.879,51.8857,51.8522,51.8723,57300.0
2010-10-28 14:40:00,77.47,77.49,77.43,77.47,105300.0,51.879,51.8924,51.8522,51.879,105300.0
2010-10-28 14:45:00,77.48,77.49,77.42,77.46,72500.0,51.8857,51.8924,51.8455,51.8723,72500.0
2010-10-28 14:50:00,77.46,77.46,77.41,77.45,19900.0,51.8723,51.8723,51.8388,51.8656,19900.0
2010-10-28 14:55:00,77.45,77.46,77.4,77.4,19000.0,51.8656,51.8723,51.8321,51.8321,19000.0
2010-10-28 15:00:00,77.41,77.5,77.41,77.47,42100.0,51.8388,51.8991,51.8388,51.879,42100.0
2010-10-28 15:05:00,77.47,77.54,77.47,77.5,21400.0,51.879,51.9259,51.879,51.8991,21400.0
2010-10-28 15:10:00,77.5,77.52,77.47,77.48,44000.0,51.8991,51.9125,51.879,51.8857,44000.0
2010-10-28 15:15:00,77.47,77.5,77.44,77.5,43100.0,51.879,51.8991,51.8589,51.8991,43100.0
2010-10-28 15:20:00,77.49,77.49,77.41,77.43,38900.0,51.8924,51.8924,51.8388,51.8522,38900.0
2010-10-28 15:25:00,77.43,77.49,77.41,77.49,51000.0,51.8522,51.8924,51.8388,51.8924,51000.0
2010-10-28 15:30:00,77.49,77.51,77.45,77.48,87100.0,51.8924,51.9058,51.8656,51.8857,87100.0
2010-10-28 15:35:00,77.48,77.55,77.47,77.53,124200.0,51.8857,51.9326,51.879,51.9192,124200.0
2010-10-28 15:40:00,77.53,77.56,77.49,77.5,91800.0,51.9192,51.9393,51.8924,51.8991,91800.0
2010-10-28 15:45:00,77.5,77.59,77.48,77.59,126100.0,51.8991,51.9593,51.8857,51.9593,126100.0
2010-10-28 15:50:00,77.59,77.6,77.5,77.56,159000.0,51.9593,51.966,51.8991,51.9393,159000.0
2010-10-28 15:55:00,77.55,77.57,77.47,77.48,360900.0,51.9326,51.946,51.879,51.8857,360900.0
2010-10-29 09:30:00,77.61,79.9,77.4,77.74,192800.0,51.9727,53.5063,51.8321,52.0598,192800.0
2010-10-29 09:35:00,77.76,77.84,77.65,77.84,55700.0,52.0732,52.1268,51.9995,52.1268,55700.0
2010-10-29 09:40:00,77.83,77.95,77.77,77.86,81300.0,52.1201,52.2004,52.0799,52.1402,81300.0
2010-10-29 09:45:00,77.86,77.96,77.77,77.93,48900.0,52.1402,52.2071,52.0799,52.187,48900.0
2010-10-29 09:50:00,77.92,77.97,77.86,77.92,41600.0,52.1803,52.2138,52.1402,52.1803,41600.0
2010-10-29 09:55:00,77.91,77.91,77.67,77.7,52000.0,52.1736,52.1736,52.0129,52.033,52000.0
2010-10-29 10:00:00,77.68,77.78,77.64,77.77,57600.0,52.0196,52.0866,51.9928,52.0799,57600.0
2010-10-29 10:05:00,77.77,77.95,77.77,77.84,48500.0,52.0799,52.2004,52.0799,52.1268,48500.0
2010-10-29 10:10:00,77.84,77.92,77.82,77.84,37100.0,52.1268,52.1803,52.1134,52.1268,37100.0
2010-10-29 10:15:00,77.85,77.94,77.83,77.89,37100.0,52.1335,52.1937,52.1201,52.1602,37100.0
2010-10-29 10:20:00,77.87,77.97,77.86,77.95,45800.0,52.1469,52.2138,52.1402,52.2004,45800.0
2010-10-29 10:25:00,77.96,78.0,77.91,77.91,62300.0,52.2071,52.2339,52.1736,52.1736,62300.0
2010-10-29 10:30:00,77.9,77.92,77.79,77.79,20400.0,52.1669,52.1803,52.0933,52.0933,20400.0
2010-10-29 10:35:00,77.79,77.79,77.68,77.68,37500.0,52.0933,52.0933,52.0196,52.0196,37500.0
2010-10-29 10:40:00,77.67,77.69,77.59,77.66,90400.0,52.0129,52.0263,51.9593,52.0062,90400.0
2010-10-29 10:45:00,77.65,77.65,77.6,77.61,45100.0,51.9995,51.9995,51.966,51.9727,45100.0
2010-10-29 10:50:00,77.6,77.65,77.57,77.61,49200.0,51.966,51.9995,51.946,51.9727,49200.0
2010-10-29 10:55:00,77.61,77.72,77.6,77.72,44000.0,51.9727,52.0464,51.966,52.0464,44000.0
2010-10-29 11:00:00,77.72,77.77,77.71,77.77,28300.0,52.0464,52.0799,52.0397,52.0799,28300.0
2010-10-29 11:05:00,77.77,77.86,77.75,77.85,24600.0,52.0799,52.1402,52.0665,52.1335,24600.0
2010-10-29 11:10:00,77.84,77.86,77.79,77.8,12900.0,52.1268,52.1402,52.0933,52.1,12900.0
2010-10-29 11:15:00,77.79,77.84,77.75,77.81,25800.0,52.0933,52.1268,52.0665,52.1067,25800.0
2010-10-29 11:20:00,77.8,77.81,77.75,77.79,22400.0,52.1,52.1067,52.0665,52.0933,22400.0
2010-10-29 11:25:00,77.78,77.84,77.75,77.75,23100.0,52.0866,52.1268,52.0665,52.0665,23100.0
2010-10-29 11:30:00,77.75,77.75,77.56,77.6,58700.0,52.0665,52.0665,51.9393,51.966,58700.0
2010-10-29 11:35:00,77.6,77.63,77.5,77.61,46500.0,51.966,51.9861,51.8991,51.9727,46500.0
2010-10-29 11:40:00,77.61,77.63,77.54,77.6,32900.0,51.9727,51.9861,51.9259,51.966,32900.0
2010-10-29 11:45:00,77.61,77.61,77.5,77.56,32300.0,51.9727,51.9727,51.8991,51.9393,32300.0
2010-10-29 11:50:00,77.55,77.6,77.5,77.58,38400.0,51.9326,51.966,51.8991,51.9527,38400.0
2010-10-29 11:55:00,77.57,77.62,77.53,77.53,25300.0,51.946,51.9794,51.9192,51.9192,25300.0
2010-10-29 12:00:00,77.54,77.59,77.53,77.59,18600.0,51.9259,51.9593,51.9192,51.9593,18600.0
2010-10-29 12:05:00,77.59,77.65,77.59,77.63,21600.0,51.9593,51.9995,51.9593,51.9861,21600.0
2010-10-29 12:10:00,77.62,77.64,77.56,77.64,26200.0,51.9794,51.9928,51.9393,51.9928,26200.0
2010-10-29 12:15:00,77.64,77.74,77.63,77.72,26900.0,51.9928,52.0598,51.9861,52.0464,26900.0
2010-10-29 12:20:00,77.73,77.82,77.73,77.77,26200.0,52.0531,52.1134,52.0531,52.0799,26200.0
2010-10-29 12:25:00,77.77,77.81,77.76,77.76,54100.0,52.0799,52.1067,52.0732,52.0732,54100.0
2010-10-29 12:30:00,77.77,77.79,77.74,77.77,54100.0,52.0799,52.0933,52.0598,52.0799,54100.0
2010-10-29 12:35:00,77.77,77.79,77.73,77.77,57000.0,52.0799,52.0933,52.0531,52.0799,57000.0
2010-10-29 12:40:00,77.76,77.78,77.73,77.76,35100.0,52.0732,52.0866,52.0531,52.0732,35100.0
2010-10-29 12:45:00,77.75,77.78,77.72,77.76,25400.0,52.0665,52.0866,52.0464,52.0732,25400.0
2010-10-29 12:50:00,77.76,77.8,77.75,77.79,16700.0,52.0732,52.1,52.0665,52.0933,16700.0
2010-10-29 12:55:00,77.79,77.8,77.75,77.76,17200.0,52.0933,52.1,52.0665,52.0732,17200.0
2010-10-29 13:00:00,77.77,77.8,77.74,77.78,29200.0,52.0799,52.1,52.0598,52.0866,29200.0
2010-10-29 13:05:00,77.78,77.8,77.73,77.73,24300.0,52.0866,52.1,52.0531,52.0531,24300.0
2010-10-29 13:10:00,77.74,77.75,77.65,77.65,31100.0,52.0598,52.0665,51.9995,51.9995,31100.0
2010-10-29 13:15:00,77.65,77.7,77.6,77.68,32800.0,51.9995,52.033,51.966,52.0196,32800.0
2010-10-29 13:20:00,77.71,77.75,77.68,77.73,21000.0,52.0397,52.0665,52.0196,52.0531,21000.0
2010-10-29 13:25:00,77.72,77.77,77.66,77.77,21300.0,52.0464,52.0799,52.0062,52.0799,21300.0
2010-10-29 13:30:00,77.76,77.79,77.73,77.73,27900.0,52.0732,52.0933,52.0531,52.0531,27900.0
2010-10-29 13:35:00,77.74,77.74,77.7,77.7,17600.0,52.0598,52.0598,52.033,52.033,17600.0
2010-10-29 13:40:00,77.7,77.76,77.68,77.75,16600.0,52.033,52.0732,52.0196,52.0665,16600.0
2010-10-29 13:45:00,77.74,77.76,77.71,77.72,38100.0,52.0598,52.0732,52.0397,52.0464,38100.0
2010-10-29 13:50:00,77.73,77.77,77.72,77.77,34900.0,52.0531,52.0799,52.0464,52.0799,34900.0
2010-10-29 13:55:00,77.76,77.77,77.7,77.73,30200.0,52.0732,52.0799,52.033,52.0531,30200.0
2010-10-29 14:00:00,77.74,77.76,77.69,77.76,52300.0,52.0598,52.0732,52.0263,52.0732,52300.0
2010-10-29 14:05:00,77.75,77.83,77.74,77.82,57900.0,52.0665,52.1201,52.0598,52.1134,57900.0
2010-10-29 14:10:00,77.82,77.87,77.8,77.87,30700.0,52.1134,52.1469,52.1,52.1469,30700.0
2010-10-29 14:15:00,77.87,77.89,77.83,77.86,42100.0,52.1469,52.1602,52.1201,52.1402,42100.0
2010-10-29 14:20:00,77.86,77.87,77.81,77.86,36200.0,52.1402,52.1469,52.1067,52.1402,36200.0
2010-10-29 14:25:00,77.86,77.9,77.82,77.82,48400.0,52.1402,52.1669,52.1134,52.1134,48400.0
2010-10-29 14:30:00,77.82,77.89,77.8,77.89,25800.0,52.1134,52.1602,52.1,52.1602,25800.0
2010-10-29 14:35:00,77.89,77.89,77.85,77.86,31400.0,52.1602,52.1602,52.1335,52.1402,31400.0
2010-10-29 14:40:00,77.86,77.88,77.85,77.87,18800.0,52.1402,52.1536,52.1335,52.1469,18800.0
2010-10-29 14:45:00,77.87,77.89,77.84,77.86,22100.0,52.1469,52.1602,52.1268,52.1402,22100.0
2010-10-29 14:50:00,77.87,77.89,77.84,77.88,26500.0,52.1469,52.1602,52.1268,52.1536,26500.0
2010-10-29 14:55:00,77.88,77.88,77.78,77.79,30900.0,52.1536,52.1536,52.0866,52.0933,30900.0
2010-10-29 15:00:00,77.8,77.87,77.79,77.85,40300.0,52.1,52.1469,52.0933,52.1335,40300.0
2010-10-29 15:05:00,77.85,77.86,77.8,77.8,30400.0,52.1335,52.1402,52.1,52.1,30400.0
2010-10-29 15:10:00,77.8,77.81,77.77,77.8,25500.0,52.1,52.1067,52.0799,52.1,25500.0
2010-10-29 15:15:00,77.8,77.8,77.75,77.77,27700.0,52.1,52.1,52.0665,52.0799,27700.0
2010-10-29 15:20:00,77.78,77.84,77.75,77.79,49600.0,52.0866,52.1268,52.0665,52.0933,49600.0
2010-10-29 15:25:00,77.79,77.82,77.76,77.78,61900.0,52.0933,52.1134,52.0732,52.0866,61900.0
2010-10-29 15:30:00,77.78,77.8,77.77,77.78,41700.0,52.0866,52.1,52.0799,52.0866,41700.0
2010-10-29 15:35:00,77.78,77.87,77.76,77.85,46800.0,52.0866,52.1469,52.0732,52.1335,46800.0
2010-10-29 15:40:00,77.85,77.89,77.83,77.83,53500.0,52.1335,52.1602,52.1201,52.1201,53500.0
2010-10-29 15:45:00,77.82,77.83,77.76,77.79,119400.0,52.1134,52.1201,52.0732,52.0933,119400.0
2010-10-29 15:50:00,77.79,77.82,77.71,77.75,131900.0,52.0933,52.1134,52.0397,52.0665,131900.0
2010-10-29 15:55:00,77.75,77.85,77.71,77.77,352700.0,52.0665,52.1335,52.0397,52.0799,352700.0
2010-11-01 09:30:00,78.06,78.32,78.06,78.3,87000.0,52.2741,52.4482,52.2741,52.4348,87000.0
2010-11-01 09:35:00,78.3,78.36,78.26,78.36,56600.0,52.4348,52.475,52.408,52.475,56600.0
2010-11-01 09:40:00,78.39,78.58,78.39,78.47,80500.0,52.4951,52.6223,52.4951,52.5487,80500.0
2010-11-01 09:45:00,78.49,78.56,78.44,78.44,66300.0,52.562,52.6089,52.5286,52.5286,66300.0
2010-11-01 09:50:00,78.44,78.54,78.41,78.53,58200.0,52.5286,52.5955,52.5085,52.5888,58200.0
2010-11-01 09:55:00,78.53,78.54,78.34,78.36,46000.0,52.5888,52.5955,52.4616,52.475,46000.0
2010-11-01 10:00:00,78.38,78.59,78.37,78.51,133900.0,52.4884,52.629,52.4817,52.5754,133900.0
2010-11-01 10:05:00,78.51,78.63,78.49,78.52,73000.0,52.5754,52.6558,52.562,52.5821,73000.0
2010-11-01 10:10:00,78.5,78.54,78.45,78.47,37300.0,52.5687,52.5955,52.5353,52.5487,37300.0
2010-11-01 10:15:00,78.47,78.49,78.41,78.42,51000.0,52.5487,52.562,52.5085,52.5152,51000.0
2010-11-01 10:20:00,78.42,78.46,78.36,78.39,59200.0,52.5152,52.542,52.475,52.4951,59200.0
2010-11-01 10:25:00,78.4,78.48,78.39,78.46,33900.0,52.5018,52.5554,52.4951,52.542,33900.0
2010-11-01 10:30:00,78.46,78.53,78.39,78.39,71000.0,52.542,52.5888,52.4951,52.4951,71000.0
2010-11-01 10:35:00,78.39,78.41,78.32,78.33,72000.0,52.4951,52.5085,52.4482,52.4549,72000.0
2010-11-01 10:40:00,78.33,78.33,78.22,78.29,83700.0,52.4549,52.4549,52.3812,52.4281,83700.0
2010-11-01 10:45:00,78.29,78.34,78.25,78.33,47300.0,52.4281,52.4616,52.4013,52.4549,47300.0
2010-11-01 10:50:00,78.34,78.37,78.27,78.27,32600.0,52.4616,52.4817,52.4147,52.4147,32600.0
2010-11-01 10:55:00,78.27,78.27,78.16,78.21,51000.0,52.4147,52.4147,52.3411,52.3745,51000.0
2010-11-01 11:00:00,78.21,78.22,78.02,78.04,75100.0,52.3745,52.3812,52.2473,52.2607,75100.0
2010-11-01 11:05:00,78.05,78.06,78.02,78.04,55000.0,52.2674,52.2741,52.2473,52.2607,55000.0
2010-11-01 11:10:00,78.04,78.07,78.02,78.03,31600.0,52.2607,52.2808,52.2473,52.254,31600.0
2010-11-01 11:15:00,78.03,78.03,77.92,78.01,72500.0,52.254,52.254,52.1803,52.2406,72500.0
2010-11-01 11:20:00,78.01,78.03,77.97,77.98,54100.0,52.2406,52.254,52.2138,52.2205,54100.0
2010-11-01 11:25:00,77.98,77.98,77.92,77.97,54200.0,52.2205,52.2205,52.1803,52.2138,54200.0
2010-11-01 11:30:00,77.96,77.96,77.85,77.86,49000.0,52.2071,52.2071,52.1335,52.1402,49000.0
2010-11-01 11:35:00,77.86,77.89,77.74,77.78,87900.0,52.1402,52.1602,52.0598,52.0866,87900.0
2010-11-01 11:40:00,77.77,77.78,77.69,77.78,68100.0,52.0799,52.0866,52.0263,52.0866,68100.0
2010-11-01 11:45:00,77.79,77.81,77.75,77.8,94200.0,52.0933,52.1067,52.0665,52.1,94200.0
2010-11-01 11:50:00,77.79,77.8,77.75,77.78,47400.0,52.0933,52.1,52.0665,52.0866,47400.0
2010-11-01 11:55:00,77.77,77.79,77.76,77.79,37100.0,52.0799,52.0933,52.0732,52.0933,37100.0
2010-11-01 12:00:00,77.79,77.83,77.79,77.81,35600.0,52.0933,52.1201,52.0933,52.1067,35600.0
2010-11-01 12:05:00,77.81,77.82,77.72,77.73,84500.0,52.1067,52.1134,52.0464,52.0531,84500.0
2010-11-01 12:10:00,77.73,77.73,77.69,77.72,21100.0,52.0531,52.0531,52.0263,52.0464,21100.0
2010-11-01 12:15:00,77.71,77.74,77.7,77.7,60200.0,52.0397,52.0598,52.033,52.033,60200.0
2010-11-01 12:20:00,77.71,77.71,77.67,77.69,68800.0,52.0397,52.0397,52.0129,52.0263,68800.0
2010-11-01 12:25:00,77.69,77.76,77.69,77.76,30000.0,52.0263,52.0732,52.0263,52.0732,30000.0
2010-11-01 12:30:00,77.75,77.83,77.74,77.83,35800.0,52.0665,52.1201,52.0598,52.1201,35800.0
2010-11-01 12:35:00,77.83,77.83,77.79,77.81,21300.0,52.1201,52.1201,52.0933,52.1067,21300.0
2010-11-01 12:40:00,77.81,77.84,77.8,77.83,20000.0,52.1067,52.1268,52.1,52.1201,20000.0
2010-11-01 12:45:00,77.83,77.84,77.76,77.78,53000.0,52.1201,52.1268,52.0732,52.0866,53000.0
2010-11-01 12:50:00,77.78,77.8,77.73,77.78,22900.0,52.0866,52.1,52.0531,52.0866,22900.0
2010-11-01 12:55:00,77.79,77.79,77.71,77.74,123600.0,52.0933,52.0933,52.0397,52.0598,123600.0
2010-11-01 13:00:00,77.75,77.86,77.74,77.8,35000.0,52.0665,52.1402,52.0598,52.1,35000.0
2010-11-01 13:05:00,77.8,77.83,77.72,77.8,39900.0,52.1,52.1201,52.0464,52.1,39900.0
2010-11-01 13:10:00,77.81,77.83,77.77,77.81,23600.0,52.1067,52.1201,52.0799,52.1067,23600.0
2010-11-01 13:15:00,77.8,77.84,77.77,77.81,20500.0,52.1,52.1268,52.0799,52.1067,20500.0
2010-11-01 13:20:00,77.82,77.85,77.8,77.82,24600.0,52.1134,52.1335,52.1,52.1134,24600.0
2010-11-01 13:25:00,77.82,77.83,77.76,77.82,27300.0,52.1134,52.1201,52.0732,52.1134,27300.0
2010-11-01 13:30:00,77.82,77.84,77.79,77.83,35600.0,52.1134,52.1268,52.0933,52.1201,35600.0
2010-11-01 13:35:00,77.85,77.91,77.83,77.91,18900.0,52.1335,52.1736,52.1201,52.1736,18900.0
2010-11-01 13:40:00,77.91,77.97,77.91,77.95,44100.0,52.1736,52.2138,52.1736,52.2004,44100.0
2010-11-01 13:45:00,77.95,77.98,77.94,77.97,18200.0,52.2004,52.2205,52.1937,52.2138,18200.0
2010-11-01 13:50:00,77.96,77.97,77.89,77.89,34400.0,52.2071,52.2138,52.1602,52.1602,34400.0
2010-11-01 13:55:00,77.89,77.9,77.84,77.85,20400.0,52.1602,52.1669,52.1268,52.1335,20400.0
2010-11-01 14:00:00,77.86,77.88,77.8,77.8,44100.0,52.1402,52.1536,52.1,52.1,44100.0
2010-11-01 14:05:00,77.81,77.82,77.8,77.8,22100.0,52.1067,52.1134,52.1,52.1,22100.0
2010-11-01 14:10:00,77.8,77.8,77.72,77.74,68600.0,52.1,52.1,52.0464,52.0598,68600.0
2010-11-01 14:15:00,77.75,77.77,77.73,77.76,37500.0,52.0665,52.0799,52.0531,52.0732,37500.0
2010-11-01 14:20:00,77.75,77.82,77.75,77.78,27500.0,52.0665,52.1134,52.0665,52.0866,27500.0
2010-11-01 14:25:00,77.77,77.81,77.76,77.78,25900.0,52.0799,52.1067,52.0732,52.0866,25900.0
2010-11-01 14:30:00,77.78,77.85,77.73,77.81,36200.0,52.0866,52.1335,52.0531,52.1067,36200.0
2010-11-01 14:35:00,77.81,77.82,77.73,77.73,51100.0,52.1067,52.1134,52.0531,52.0531,51100.0
2010-11-01 14:40:00,77.73,77.73,77.62,77.69,51700.0,52.0531,52.0531,51.9794,52.0263,51700.0
2010-11-01 14:45:00,77.68,77.68,77.57,77.58,93400.0,52.0196,52.0196,51.946,51.9527,93400.0
2010-11-01 14:50:00,77.57,77.7,77.57,77.7,44600.0,51.946,52.033,51.946,52.033,44600.0
2010-11-01 14:55:00,77.7,77.7,77.63,77.68,30700.0,52.033,52.033,51.9861,52.0196,30700.0
2010-11-01 15:00:00,77.68,77.71,77.63,77.67,35300.0,52.0196,52.0397,51.9861,52.0129,35300.0
2010-11-01 15:05:00,77.66,77.66,77.41,77.52,131300.0,52.0062,52.0062,51.8388,51.9125,131300.0
2010-11-01 15:10:00,77.51,77.52,77.38,77.41,64900.0,51.9058,51.9125,51.8187,51.8388,64900.0
2010-11-01 15:15:00,77.42,77.49,77.37,77.46,54100.0,51.8455,51.8924,51.812,51.8723,54100.0
2010-11-01 15:20:00,77.46,77.47,77.42,77.47,67800.0,51.8723,51.879,51.8455,51.879,67800.0
2010-11-01 15:25:00,77.47,77.53,77.47,77.5,45100.0,51.879,51.9192,51.879,51.8991,45100.0
2010-11-01 15:30:00,77.5,77.63,77.49,77.6,59200.0,51.8991,51.9861,51.8924,51.966,59200.0
2010-11-01 15:35:00,77.6,77.62,77.58,77.6,55300.0,51.966,51.9794,51.9527,51.966,55300.0
2010-11-01 15:40:00,77.6,77.67,77.6,77.63,49400.0,51.966,52.0129,51.966,51.9861,49400.0
2010-11-01 15:45:00,77.64,77.76,77.64,77.73,107800.0,51.9928,52.0732,51.9928,52.0531,107800.0
2010-11-01 15:50:00,77.72,77.79,77.7,77.79,105500.0,52.0464,52.0933,52.033,52.0933,105500.0
2010-11-01 15:55:00,77.78,77.89,77.78,77.87,209600.0,52.0866,52.1602,52.0866,52.1469,209600.0
2010-11-02 09:30:00,78.39,78.69,78.39,78.55,151600.0,52.4951,52.696,52.4951,52.6022,151600.0
2010-11-02 09:35:00,78.57,78.6,78.49,78.59,64300.0,52.6156,52.6357,52.562,52.629,64300.0
2010-11-02 09:40:00,78.57,78.7,78.51,78.64,86000.0,52.6156,52.7027,52.5754,52.6625,86000.0
2010-11-02 09:45:00,78.64,78.74,78.62,78.74,62000.0,52.6625,52.7295,52.6491,52.7295,62000.0
2010-11-02 09:50:00,78.74,78.76,78.55,78.63,57400.0,52.7295,52.7429,52.6022,52.6558,57400.0
2010-11-02 09:55:00,78.64,78.68,78.57,78.62,48900.0,52.6625,52.6893,52.6156,52.6491,48900.0
2010-11-02 10:00:00,78.61,78.61,78.52,78.55,52100.0,52.6424,52.6424,52.5821,52.6022,52100.0
2010-11-02 10:05:00,78.54,78.55,78.5,78.53,38600.0,52.5955,52.6022,52.5687,52.5888,38600.0
2010-11-02 10:10:00,78.54,78.54,78.4,78.43,42500.0,52.5955,52.5955,52.5018,52.5219,42500.0
2010-11-02 10:15:00,78.44,78.47,78.39,78.46,37900.0,52.5286,52.5487,52.4951,52.542,37900.0
2010-11-02 10:20:00,78.47,78.48,78.45,78.46,25300.0,52.5487,52.5554,52.5353,52.542,25300.0
2010-11-02 10:25:00,78.46,78.54,78.42,78.5,30800.0,52.542,52.5955,52.5152,52.5687,30800.0
2010-11-02 10:30:00,78.5,78.52,78.43,78.43,44700.0,52.5687,52.5821,52.5219,52.5219,44700.0
2010-11-02 10:35:00,78.43,78.47,78.39,78.45,36500.0,52.5219,52.5487,52.4951,52.5353,36500.0
2010-11-02 10:40:00,78.44,78.45,78.41,78.42,41900.0,52.5286,52.5353,52.5085,52.5152,41900.0
2010-11-02 10:45:00,78.42,78.42,78.34,78.36,50500.0,52.5152,52.5152,52.4616,52.475,50500.0
2010-11-02 10:50:00,78.36,78.43,78.35,78.41,27800.0,52.475,52.5219,52.4683,52.5085,27800.0
2010-11-02 10:55:00,78.42,78.43,78.37,78.38,25800.0,52.5152,52.5219,52.4817,52.4884,25800.0
2010-11-02 11:00:00,78.36,78.45,78.35,78.45,16600.0,52.475,52.5353,52.4683,52.5353,16600.0
2010-11-02 11:05:00,78.45,78.48,78.36,78.39,37900.0,52.5353,52.5554,52.475,52.4951,37900.0
2010-11-02 11:10:00,78.38,78.4,78.34,78.39,30700.0,52.4884,52.5018,52.4616,52.4951,30700.0
2010-11-02 11:15:00,78.39,78.42,78.33,78.41,35200.0,52.4951,52.5152,52.4549,52.5085,35200.0
2010-11-02 11:20:00,78.41,78.41,78.29,78.34,24300.0,52.5085,52.5085,52.4281,52.4616,24300.0
2010-11-02 11:25:00,78.34,78.38,78.31,78.31,25000.0,52.4616,52.4884,52.4415,52.4415,25000.0
2010-11-02 11:30:00,78.31,78.37,78.31,78.36,21500.0,52.4415,52.4817,52.4415,52.475,21500.0
2010-11-02 11:35:00,78.37,78.4,78.32,78.32,20000.0,52.4817,52.5018,52.4482,52.4482,20000.0
2010-11-02 11:40:00,78.32,78.37,78.28,78.37,26700.0,52.4482,52.4817,52.4214,52.4817,26700.0
2010-11-02 11:45:00,78.36,78.36,78.29,78.3,15900.0,52.475,52.475,52.4281,52.4348,15900.0
2010-11-02 11:50:00,78.31,78.34,78.31,78.32,12700.0,52.4415,52.4616,52.4415,52.4482,12700.0
2010-11-02 11:55:00,78.32,78.39,78.3,78.39,20000.0,52.4482,52.4951,52.4348,52.4951,20000.0
2010-11-02 12:00:00,78.39,78.46,78.37,78.46,56600.0,52.4951,52.542,52.4817,52.542,56600.0
2010-11-02 12:05:00,78.45,78.5,78.44,78.48,36900.0,52.5353,52.5687,52.5286,52.5554,36900.0
2010-11-02 12:10:00,78.49,78.49,78.46,78.47,20100.0,52.562,52.562,52.542,52.5487,20100.0
2010-11-02 12:15:00,78.47,78.49,78.43,78.49,20000.0,52.5487,52.562,52.5219,52.562,20000.0
2010-11-02 12:20:00,78.48,78.49,78.43,78.43,17500.0,52.5554,52.562,52.5219,52.5219,17500.0
2010-11-02 12:25:00,78.43,78.44,78.4,78.43,13100.0,52.5219,52.5286,52.5018,52.5219,13100.0
2010-11-02 12:30:00,78.43,78.43,78.36,78.36,17500.0,52.5219,52.5219,52.475,52.475,17500.0
2010-11-02 12:35:00,78.36,78.39,78.35,78.36,22400.0,52.475,52.4951,52.4683,52.475,22400.0
2010-11-02 12:40:00,78.35,78.41,78.35,78.39,26800.0,52.4683,52.5085,52.4683,52.4951,26800.0
2010-11-02 12:45:00,78.39,78.49,78.39,78.48,41700.0,52.4951,52.562,52.4951,52.5554,41700.0
2010-11-02 12:50:00,78.49,78.51,78.44,78.47,28300.0,52.562,52.5754,52.5286,52.5487,28300.0
2010-11-02 12:55:00,78.47,78.49,78.46,78.48,17700.0,52.5487,52.562,52.542,52.5554,17700.0
2010-11-02 13:00:00,78.49,78.51,78.48,78.51,32900.0,52.562,52.5754,52.5554,52.5754,32900.0
2010-11-02 13:05:00,78.5,78.55,78.49,78.51,27900.0,52.5687,52.6022,52.562,52.5754,27900.0
2010-11-02 13:10:00,78.51,78.54,78.47,78.49,16800.0,52.5754,52.5955,52.5487,52.562,16800.0
2010-11-02 13:15:00,78.49,78.54,78.49,78.52,27400.0,52.562,52.5955,52.562,52.5821,27400.0
2010-11-02 13:20:00,78.52,78.59,78.51,78.58,20600.0,52.5821,52.629,52.5754,52.6223,20600.0
2010-11-02 13:25:00,78.59,78.61,78.55,78.58,17600.0,52.629,52.6424,52.6022,52.6223,17600.0
2010-11-02 13:30:00,78.58,78.63,78.54,78.55,20600.0,52.6223,52.6558,52.5955,52.6022,20600.0
2010-11-02 13:35:00,78.56,78.58,78.54,78.56,14900.0,52.6089,52.6223,52.5955,52.6089,14900.0
2010-11-02 13:40:00,78.55,78.63,78.54,78.63,47800.0,52.6022,52.6558,52.5955,52.6558,47800.0
2010-11-02 13:45:00,78.63,78.66,78.55,78.58,38700.0,52.6558,52.6759,52.6022,52.6223,38700.0
2010-11-02 13:50:00,78.58,78.59,78.56,78.57,17900.0,52.6223,52.629,52.6089,52.6156,17900.0
2010-11-02 13:55:00,78.56,78.63,78.56,78.6,37700.0,52.6089,52.6558,52.6089,52.6357,37700.0
2010-11-02 14:00:00,78.61,78.62,78.55,78.56,31500.0,52.6424,52.6491,52.6022,52.6089,31500.0
2010-11-02 14:05:00,78.56,78.56,78.51,78.53,20700.0,52.6089,52.6089,52.5754,52.5888,20700.0
2010-11-02 14:10:00,78.53,78.57,78.52,78.56,26800.0,52.5888,52.6156,52.5821,52.6089,26800.0
2010-11-02 14:15:00,78.56,78.56,78.48,78.52,38500.0,52.6089,52.6089,52.5554,52.5821,38500.0
2010-11-02 14:20:00,78.52,78.54,78.48,78.48,28600.0,52.5821,52.5955,52.5554,52.5554,28600.0
2010-11-02 14:25:00,78.49,78.54,78.48,78.53,26200.0,52.562,52.5955,52.5554,52.5888,26200.0
2010-11-02 14:30:00,78.53,78.55,78.5,78.5,27100.0,52.5888,52.6022,52.5687,52.5687,27100.0
2010-11-02 14:35:00,78.51,78.55,78.5,78.52,28100.0,52.5754,52.6022,52.5687,52.5821,28100.0
2010-11-02 14:40:00,78.53,78.56,78.48,78.48,29100.0,52.5888,52.6089,52.5554,52.5554,29100.0
2010-11-02 14:45:00,78.49,78.54,78.48,78.51,28000.0,52.562,52.5955,52.5554,52.5754,28000.0
2010-11-02 14:50:00,78.51,78.56,78.49,78.55,33600.0,52.5754,52.6089,52.562,52.6022,33600.0
2010-11-02 14:55:00,78.56,78.56,78.49,78.52,31200.0,52.6089,52.6089,52.562,52.5821,31200.0
2010-11-02 15:00:00,78.52,78.56,78.51,78.56,51300.0,52.5821,52.6089,52.5754,52.6089,51300.0
2010-11-02 15:05:00,78.56,78.56,78.48,78.51,29700.0,52.6089,52.6089,52.5554,52.5754,29700.0
2010-11-02 15:10:00,78.5,78.53,78.48,78.53,21300.0,52.5687,52.5888,52.5554,52.5888,21300.0
2010-11-02 15:15:00,78.53,78.54,78.48,78.54,33200.0,52.5888,52.5955,52.5554,52.5955,33200.0
2010-11-02 15:20:00,78.53,78.54,78.52,78.53,33100.0,52.5888,52.5955,52.5821,52.5888,33100.0
2010-11-02 15:25:00,78.53,78.54,78.47,78.47,33100.0,52.5888,52.5955,52.5487,52.5487,33100.0
2010-11-02 15:30:00,78.47,78.48,78.43,78.47,50400.0,52.5487,52.5554,52.5219,52.5487,50400.0
2010-11-02 15:35:00,78.47,78.48,78.41,78.41,54500.0,52.5487,52.5554,52.5085,52.5085,54500.0
2010-11-02 15:40:00,78.41,78.43,78.37,78.39,69700.0,52.5085,52.5219,52.4817,52.4951,69700.0
2010-11-02 15:45:00,78.39,78.42,78.38,78.4,73300.0,52.4951,52.5152,52.4884,52.5018,73300.0
2010-11-02 15:50:00,78.4,78.44,78.39,78.41,102300.0,52.5018,52.5286,52.4951,52.5085,102300.0
2010-11-02 15:55:00,78.41,78.41,78.27,78.35,302300.0,52.5085,52.5085,52.4147,52.4683,302300.0
2010-11-03 09:30:00,78.41,78.71,78.3,78.63,92500.0,52.5085,52.7094,52.4348,52.6558,92500.0
2010-11-03 09:35:00,78.63,78.64,78.45,78.57,26100.0,52.6558,52.6625,52.5353,52.6156,26100.0
2010-11-03 09:40:00,78.6,78.65,78.47,78.51,33700.0,52.6357,52.6692,52.5487,52.5754,33700.0
2010-11-03 09:45:00,78.5,78.62,78.48,78.61,31500.0,52.5687,52.6491,52.5554,52.6424,31500.0
2010-11-03 09:50:00,78.61,78.62,78.53,78.58,23600.0,52.6424,52.6491,52.5888,52.6223,23600.0
2010-11-03 09:55:00,78.59,78.65,78.53,78.54,32700.0,52.629,52.6692,52.5888,52.5955,32700.0
2010-11-03 10:00:00,78.55,78.62,78.47,78.5,27300.0,52.6022,52.6491,52.5487,52.5687,27300.0
2010-11-03 10:05:00,78.49,78.49,78.44,78.49,31600.0,52.562,52.562,52.5286,52.562,31600.0
2010-11-03 10:10:00,78.5,78.54,78.43,78.44,22300.0,52.5687,52.5955,52.5219,52.5286,22300.0
2010-11-03 10:15:00,78.44,78.46,78.43,78.46,23700.0,52.5286,52.542,52.5219,52.542,23700.0
2010-11-03 10:20:00,78.46,78.52,78.46,78.48,25300.0,52.542,52.5821,52.542,52.5554,25300.0
2010-11-03 10:25:00,78.47,78.5,78.43,78.47,23800.0,52.5487,52.5687,52.5219,52.5487,23800.0
2010-11-03 10:30:00,78.46,78.47,78.41,78.44,32100.0,52.542,52.5487,52.5085,52.5286,32100.0
2010-11-03 10:35:00,78.43,78.51,78.41,78.51,13800.0,52.5219,52.5754,52.5085,52.5754,13800.0
2010-11-03 10:40:00,78.5,78.51,78.33,78.34,29100.0,52.5687,52.5754,52.4549,52.4616,29100.0
2010-11-03 10:45:00,78.34,78.34,78.25,78.28,38200.0,52.4616,52.4616,52.4013,52.4214,38200.0
2010-11-03 10:50:00,78.29,78.41,78.28,78.4,32800.0,52.4281,52.5085,52.4214,52.5018,32800.0
2010-11-03 10:55:00,78.4,78.41,78.34,78.36,27200.0,52.5018,52.5085,52.4616,52.475,27200.0
2010-11-03 11:00:00,78.36,78.37,78.25,78.32,49400.0,52.475,52.4817,52.4013,52.4482,49400.0
2010-11-03 11:05:00,78.31,78.34,78.26,78.29,38700.0,52.4415,52.4616,52.408,52.4281,38700.0
2010-11-03 11:10:00,78.29,78.29,78.2,78.2,44600.0,52.4281,52.4281,52.3678,52.3678,44600.0
2010-11-03 11:15:00,78.2,78.28,78.17,78.2,47200.0,52.3678,52.4214,52.3478,52.3678,47200.0
2010-11-03 11:20:00,78.22,78.29,78.19,78.26,38200.0,52.3812,52.4281,52.3611,52.408,38200.0
2010-11-03 11:25:00,78.26,78.26,78.14,78.2,35900.0,52.408,52.408,52.3277,52.3678,35900.0
2010-11-03 11:30:00,78.19,78.21,78.15,78.16,13500.0,52.3611,52.3745,52.3344,52.3411,13500.0
2010-11-03 11:35:00,78.17,78.2,78.15,78.2,16700.0,52.3478,52.3678,52.3344,52.3678,16700.0
2010-11-03 11:40:00,78.21,78.26,78.17,78.18,29800.0,52.3745,52.408,52.3478,52.3545,29800.0
2010-11-03 11:45:00,78.18,78.2,78.15,78.2,25000.0,52.3545,52.3678,52.3344,52.3678,25000.0
2010-11-03 11:50:00,78.2,78.23,78.18,78.2,14200.0,52.3678,52.3879,52.3545,52.3678,14200.0
2010-11-03 11:55:00,78.21,78.24,78.16,78.2,20100.0,52.3745,52.3946,52.3411,52.3678,20100.0
2010-11-03 12:00:00,78.2,78.2,78.07,78.07,45600.0,52.3678,52.3678,52.2808,52.2808,45600.0
2010-11-03 12:05:00,78.07,78.13,78.05,78.13,31500.0,52.2808,52.321,52.2674,52.321,31500.0
2010-11-03 12:10:00,78.13,78.17,78.13,78.16,13400.0,52.321,52.3478,52.321,52.3411,13400.0
2010-11-03 12:15:00,78.15,78.25,78.15,78.25,12900.0,52.3344,52.4013,52.3344,52.4013,12900.0
2010-11-03 12:20:00,78.24,78.25,78.16,78.16,28300.0,52.3946,52.4013,52.3411,52.3411,28300.0
2010-11-03 12:25:00,78.15,78.16,78.08,78.12,15600.0,52.3344,52.3411,52.2875,52.3143,15600.0
2010-11-03 12:30:00,78.12,78.24,78.1,78.24,18300.0,52.3143,52.3946,52.3009,52.3946,18300.0
2010-11-03 12:35:00,78.25,78.25,78.17,78.2,14200.0,52.4013,52.4013,52.3478,52.3678,14200.0
2010-11-03 12:40:00,78.19,78.21,78.14,78.2,16700.0,52.3611,52.3745,52.3277,52.3678,16700.0
2010-11-03 12:45:00,78.21,78.23,78.15,78.17,13200.0,52.3745,52.3879,52.3344,52.3478,13200.0
2010-11-03 12:50:00,78.18,78.22,78.17,78.19,13400.0,52.3545,52.3812,52.3478,52.3611,13400.0
2010-11-03 12:55:00,78.2,78.2,78.15,78.15,16600.0,52.3678,52.3678,52.3344,52.3344,16600.0
2010-11-03 13:00:00,78.15,78.27,78.15,78.25,23500.0,52.3344,52.4147,52.3344,52.4013,23500.0
2010-11-03 13:05:00,78.25,78.28,78.2,78.21,22500.0,52.4013,52.4214,52.3678,52.3745,22500.0
2010-11-03 13:10:00,78.22,78.28,78.22,78.25,18300.0,52.3812,52.4214,52.3812,52.4013,18300.0
2010-11-03 13:15:00,78.26,78.28,78.2,78.21,20000.0,52.408,52.4214,52.3678,52.3745,20000.0
2010-11-03 13:20:00,78.2,78.24,78.17,78.21,15400.0,52.3678,52.3946,52.3478,52.3745,15400.0
2010-11-03 13:25:00,78.21,78.26,78.19,78.25,44100.0,52.3745,52.408,52.3611,52.4013,44100.0
2010-11-03 13:30:00,78.26,78.32,78.26,78.3,25100.0,52.408,52.4482,52.408,52.4348,25100.0
2010-11-03 13:35:00,78.3,78.3,78.24,78.27,16300.0,52.4348,52.4348,52.3946,52.4147,16300.0
2010-11-03 13:40:00,78.26,78.26,78.22,78.25,16300.0,52.408,52.408,52.3812,52.4013,16300.0
2010-11-03 13:45:00,78.24,78.27,78.22,78.25,17100.0,52.3946,52.4147,52.3812,52.4013,17100.0
2010-11-03 13:50:00,78.26,78.3,78.21,78.23,37200.0,52.408,52.4348,52.3745,52.3879,37200.0
2010-11-03 13:55:00,78.22,78.26,78.2,78.21,21400.0,52.3812,52.408,52.3678,52.3745,21400.0
2010-11-03 14:00:00,78.22,78.33,78.2,78.32,55500.0,52.3812,52.4549,52.3678,52.4482,55500.0
2010-11-03 14:05:00,78.34,78.34,78.22,78.24,29000.0,52.4616,52.4616,52.3812,52.3946,29000.0
2010-11-03 14:10:00,78.24,78.24,77.87,78.1,89000.0,52.3946,52.3946,52.1469,52.3009,89000.0
2010-11-03 14:15:00,78.11,78.37,77.93,78.25,150500.0,52.3076,52.4817,52.187,52.4013,150500.0
2010-11-03 14:20:00,78.28,78.46,78.07,78.2,123900.0,52.4214,52.542,52.2808,52.3678,123900.0
2010-11-03 14:25:00,78.2,78.2,77.88,78.0,186600.0,52.3678,52.3678,52.1536,52.2339,186600.0
2010-11-03 14:30:00,78.0,78.1,77.82,77.99,118100.0,52.2339,52.3009,52.1134,52.2272,118100.0
2010-11-03 14:35:00,77.99,78.24,77.95,78.1,81400.0,52.2272,52.3946,52.2004,52.3009,81400.0
2010-11-03 14:40:00,78.1,78.22,78.0,78.21,89500.0,52.3009,52.3812,52.2339,52.3745,89500.0
2010-11-03 14:45:00,78.21,78.22,78.07,78.14,94800.0,52.3745,52.3812,52.2808,52.3277,94800.0
2010-11-03 14:50:00,78.13,78.28,78.12,78.24,80900.0,52.321,52.4214,52.3143,52.3946,80900.0
2010-11-03 14:55:00,78.23,78.34,78.22,78.26,67000.0,52.3879,52.4616,52.3812,52.408,67000.0
2010-11-03 15:00:00,78.26,78.39,78.22,78.33,85300.0,52.408,52.4951,52.3812,52.4549,85300.0
2010-11-03 15:05:00,78.32,78.44,78.31,78.39,54800.0,52.4482,52.5286,52.4415,52.4951,54800.0
2010-11-03 15:10:00,78.37,78.47,78.37,78.38,53200.0,52.4817,52.5487,52.4817,52.4884,53200.0
2010-11-03 15:15:00,78.38,78.51,78.38,78.41,57700.0,52.4884,52.5754,52.4884,52.5085,57700.0
2010-11-03 15:20:00,78.42,78.44,78.31,78.41,50700.0,52.5152,52.5286,52.4415,52.5085,50700.0
2010-11-03 15:25:00,78.41,78.43,78.35,78.36,97400.0,52.5085,52.5219,52.4683,52.475,97400.0
2010-11-03 15:30:00,78.36,78.41,78.31,78.32,107400.0,52.475,52.5085,52.4415,52.4482,107400.0
2010-11-03 15:35:00,78.32,78.38,78.32,78.35,75700.0,52.4482,52.4884,52.4482,52.4683,75700.0
2010-11-03 15:40:00,78.35,78.36,78.28,78.34,64100.0,52.4683,52.475,52.4214,52.4616,64100.0
2010-11-03 15:45:00,78.35,78.39,78.31,78.37,117100.0,52.4683,52.4951,52.4415,52.4817,117100.0
2010-11-03 15:50:00,78.36,78.4,78.3,78.36,77200.0,52.475,52.5018,52.4348,52.475,77200.0
2010-11-03 15:55:00,78.36,78.5,78.34,78.49,153900.0,52.475,52.5687,52.4616,52.562,153900.0
2010-11-04 09:30:00,79.12,79.31,79.0,79.02,211300.0,52.9839,53.1112,52.9036,52.917,211300.0
2010-11-04 09:35:00,79.01,79.06,78.84,78.9,102000.0,52.9103,52.9438,52.7964,52.8366,102000.0
2010-11-04 09:40:00,78.92,79.0,78.88,78.96,76300.0,52.85,52.9036,52.8232,52.8768,76300.0
2010-11-04 09:45:00,78.97,79.16,78.95,79.13,98000.0,52.8835,53.0107,52.8701,52.9906,98000.0
2010-11-04 09:50:00,79.14,79.29,79.11,79.25,74000.0,52.9973,53.0978,52.9772,53.071,74000.0
2010-11-04 09:55:00,79.24,79.25,79.19,79.25,55700.0,53.0643,53.071,53.0308,53.071,55700.0
2010-11-04 10:00:00,79.25,79.29,79.06,79.07,73600.0,53.071,53.0978,52.9438,52.9505,73600.0
2010-11-04 10:05:00,79.07,79.13,79.03,79.08,50700.0,52.9505,52.9906,52.9237,52.9571,50700.0
2010-11-04 10:10:00,79.08,79.18,79.06,79.07,45000.0,52.9571,53.0241,52.9438,52.9505,45000.0
2010-11-04 10:15:00,79.07,79.12,79.03,79.09,63100.0,52.9505,52.9839,52.9237,52.9638,63100.0
2010-11-04 10:20:00,79.09,79.22,79.04,79.22,35800.0,52.9638,53.0509,52.9304,53.0509,35800.0
2010-11-04 10:25:00,79.22,79.35,79.17,79.26,80400.0,53.0509,53.138,53.0174,53.0777,80400.0
2010-11-04 10:30:00,79.27,79.29,79.16,79.2,39900.0,53.0844,53.0978,53.0107,53.0375,39900.0
2010-11-04 10:35:00,79.21,79.26,79.2,79.25,22100.0,53.0442,53.0777,53.0375,53.071,22100.0
2010-11-04 10:40:00,79.25,79.28,79.13,79.19,37400.0,53.071,53.0911,52.9906,53.0308,37400.0
2010-11-04 10:45:00,79.2,79.2,79.16,79.18,41900.0,53.0375,53.0375,53.0107,53.0241,41900.0
2010-11-04 10:50:00,79.19,79.25,79.17,79.22,43500.0,53.0308,53.071,53.0174,53.0509,43500.0
2010-11-04 10:55:00,79.22,79.36,79.19,79.3,131100.0,53.0509,53.1447,53.0308,53.1045,131100.0
2010-11-04 11:00:00,79.29,79.47,79.29,79.43,82200.0,53.0978,53.2183,53.0978,53.1915,82200.0
2010-11-04 11:05:00,79.42,79.44,79.21,79.23,94200.0,53.1848,53.1982,53.0442,53.0576,94200.0
2010-11-04 11:10:00,79.24,79.28,79.21,79.23,33100.0,53.0643,53.0911,53.0442,53.0576,33100.0
2010-11-04 11:15:00,79.23,79.27,79.17,79.25,38000.0,53.0576,53.0844,53.0174,53.071,38000.0
2010-11-04 11:20:00,79.25,79.28,79.21,79.24,31200.0,53.071,53.0911,53.0442,53.0643,31200.0
2010-11-04 11:25:00,79.25,79.25,79.19,79.24,18600.0,53.071,53.071,53.0308,53.0643,18600.0
2010-11-04 11:30:00,79.24,79.28,79.23,79.26,25700.0,53.0643,53.0911,53.0576,53.0777,25700.0
2010-11-04 11:35:00,79.26,79.29,79.21,79.26,36500.0,53.0777,53.0978,53.0442,53.0777,36500.0
2010-11-04 11:40:00,79.26,79.33,79.21,79.21,19100.0,53.0777,53.1246,53.0442,53.0442,19100.0
2010-11-04 11:45:00,79.22,79.26,79.17,79.18,53300.0,53.0509,53.0777,53.0174,53.0241,53300.0
2010-11-04 11:50:00,79.19,79.21,79.14,79.15,69400.0,53.0308,53.0442,52.9973,53.004,69400.0
2010-11-04 11:55:00,79.15,79.18,79.12,79.15,108600.0,53.004,53.0241,52.9839,53.004,108600.0
2010-11-04 12:00:00,79.15,79.16,79.07,79.09,30700.0,53.004,53.0107,52.9505,52.9638,30700.0
2010-11-04 12:05:00,79.1,79.12,79.0,79.05,46200.0,52.9705,52.9839,52.9036,52.9371,46200.0
2010-11-04 12:10:00,79.05,79.11,79.04,79.09,35600.0,52.9371,52.9772,52.9304,52.9638,35600.0
2010-11-04 12:15:00,79.11,79.11,79.04,79.09,20800.0,52.9772,52.9772,52.9304,52.9638,20800.0
2010-11-04 12:20:00,79.08,79.11,79.05,79.1,21100.0,52.9571,52.9772,52.9371,52.9705,21100.0
2010-11-04 12:25:00,79.11,79.11,79.04,79.04,22400.0,52.9772,52.9772,52.9304,52.9304,22400.0
2010-11-04 12:30:00,79.05,79.1,79.02,79.1,19000.0,52.9371,52.9705,52.917,52.9705,19000.0
2010-11-04 12:35:00,79.08,79.1,79.02,79.08,43600.0,52.9571,52.9705,52.917,52.9571,43600.0
2010-11-04 12:40:00,79.08,79.1,79.06,79.07,30000.0,52.9571,52.9705,52.9438,52.9505,30000.0
2010-11-04 12:45:00,79.08,79.09,79.0,79.02,24800.0,52.9571,52.9638,52.9036,52.917,24800.0
2010-11-04 12:50:00,79.01,79.05,79.0,79.0,30600.0,52.9103,52.9371,52.9036,52.9036,30600.0
2010-11-04 12:55:00,79.02,79.04,79.0,79.04,22900.0,52.917,52.9304,52.9036,52.9304,22900.0
2010-11-04 13:00:00,79.04,79.04,79.01,79.03,17800.0,52.9304,52.9304,52.9103,52.9237,17800.0
2010-11-04 13:05:00,79.03,79.04,79.01,79.02,24800.0,52.9237,52.9304,52.9103,52.917,24800.0
2010-11-04 13:10:00,79.02,79.02,78.97,78.98,33200.0,52.917,52.917,52.8835,52.8902,33200.0
2010-11-04 13:15:00,78.97,79.06,78.97,78.97,40400.0,52.8835,52.9438,52.8835,52.8835,40400.0
2010-11-04 13:20:00,78.98,79.01,78.94,78.98,55000.0,52.8902,52.9103,52.8634,52.8902,55000.0
2010-11-04 13:25:00,78.97,79.01,78.93,78.99,42900.0,52.8835,52.9103,52.8567,52.8969,42900.0
2010-11-04 13:30:00,79.0,79.04,78.94,78.95,33100.0,52.9036,52.9304,52.8634,52.8701,33100.0
2010-11-04 13:35:00,78.94,78.99,78.94,78.98,21300.0,52.8634,52.8969,52.8634,52.8902,21300.0
2010-11-04 13:40:00,78.97,79.02,78.97,79.01,34800.0,52.8835,52.917,52.8835,52.9103,34800.0
2010-11-04 13:45:00,79.01,79.03,78.99,79.03,42900.0,52.9103,52.9237,52.8969,52.9237,42900.0
2010-11-04 13:50:00,79.02,79.05,78.98,78.98,42700.0,52.917,52.9371,52.8902,52.8902,42700.0
2010-11-04 13:55:00,78.98,78.99,78.9,78.9,38200.0,52.8902,52.8969,52.8366,52.8366,38200.0
2010-11-04 14:00:00,78.91,78.94,78.9,78.92,39100.0,52.8433,52.8634,52.8366,52.85,39100.0
2010-11-04 14:05:00,78.92,78.95,78.9,78.94,30800.0,52.85,52.8701,52.8366,52.8634,30800.0
2010-11-04 14:10:00,78.94,79.05,78.92,79.03,35600.0,52.8634,52.9371,52.85,52.9237,35600.0
2010-11-04 14:15:00,79.03,79.06,78.97,79.05,37000.0,52.9237,52.9438,52.8835,52.9371,37000.0
2010-11-04 14:20:00,79.05,79.08,79.0,79.0,36600.0,52.9371,52.9571,52.9036,52.9036,36600.0
2010-11-04 14:25:00,79.0,79.1,79.0,79.1,29800.0,52.9036,52.9705,52.9036,52.9705,29800.0
2010-11-04 14:30:00,79.09,79.1,79.06,79.09,19700.0,52.9638,52.9705,52.9438,52.9638,19700.0
2010-11-04 14:35:00,79.1,79.15,79.09,79.15,52900.0,52.9705,53.004,52.9638,53.004,52900.0
2010-11-04 14:40:00,79.14,79.15,79.1,79.11,27800.0,52.9973,53.004,52.9705,52.9772,27800.0
2010-11-04 14:45:00,79.12,79.16,79.08,79.08,47400.0,52.9839,53.0107,52.9571,52.9571,47400.0
2010-11-04 14:50:00,79.08,79.09,79.06,79.07,21600.0,52.9571,52.9638,52.9438,52.9505,21600.0
2010-11-04 14:55:00,79.07,79.09,79.05,79.05,16700.0,52.9505,52.9638,52.9371,52.9371,16700.0
2010-11-04 15:00:00,79.06,79.08,79.05,79.07,16700.0,52.9438,52.9571,52.9371,52.9505,16700.0
2010-11-04 15:05:00,79.07,79.1,79.05,79.05,60100.0,52.9505,52.9705,52.9371,52.9371,60100.0
2010-11-04 15:10:00,79.05,79.06,79.0,79.02,76500.0,52.9371,52.9438,52.9036,52.917,76500.0
2010-11-04 15:15:00,79.03,79.05,79.0,79.02,89500.0,52.9237,52.9371,52.9036,52.917,89500.0
2010-11-04 15:20:00,79.01,79.04,78.99,79.02,90100.0,52.9103,52.9304,52.8969,52.917,90100.0
2010-11-04 15:25:00,79.03,79.14,78.99,79.13,86800.0,52.9237,52.9973,52.8969,52.9906,86800.0
2010-11-04 15:30:00,79.14,79.16,79.09,79.15,115800.0,52.9973,53.0107,52.9638,53.004,115800.0
2010-11-04 15:35:00,79.16,79.21,79.15,79.19,103500.0,53.0107,53.0442,53.004,53.0308,103500.0
2010-11-04 15:40:00,79.19,79.19,79.13,79.16,117000.0,53.0308,53.0308,52.9906,53.0107,117000.0
2010-11-04 15:45:00,79.16,79.21,79.06,79.08,217700.0,53.0107,53.0442,52.9438,52.9571,217700.0
2010-11-04 15:50:00,79.07,79.14,79.07,79.14,109500.0,52.9505,52.9973,52.9505,52.9973,109500.0
2010-11-04 15:55:00,79.14,79.21,79.13,79.18,302700.0,52.9973,53.0442,52.9906,53.0241,302700.0
2010-11-05 09:30:00,79.39,79.39,79.17,79.38,119700.0,53.1647,53.1647,53.0174,53.158,119700.0
2010-11-05 09:35:00,79.38,79.38,79.17,79.25,35000.0,53.158,53.158,53.0174,53.071,35000.0
2010-11-05 09:40:00,79.24,79.25,79.1,79.18,49400.0,53.0643,53.071,52.9705,53.0241,49400.0
2010-11-05 09:45:00,79.18,79.23,79.05,79.14,39500.0,53.0241,53.0576,52.9371,52.9973,39500.0
2010-11-05 09:50:00,79.15,79.15,78.99,79.1,42900.0,53.004,53.004,52.8969,52.9705,42900.0
2010-11-05 09:55:00,79.1,79.11,78.94,78.98,52300.0,52.9705,52.9772,52.8634,52.8902,52300.0
2010-11-05 10:00:00,79.0,79.02,78.93,78.93,30700.0,52.9036,52.917,52.8567,52.8567,30700.0
2010-11-05 10:05:00,78.94,79.02,78.8,79.0,84100.0,52.8634,52.917,52.7696,52.9036,84100.0
2010-11-05 10:10:00,79.0,79.05,78.95,78.96,40300.0,52.9036,52.9371,52.8701,52.8768,40300.0
2010-11-05 10:15:00,78.97,78.98,78.87,78.9,51000.0,52.8835,52.8902,52.8165,52.8366,51000.0
2010-11-05 10:20:00,78.89,78.98,78.88,78.89,53700.0,52.8299,52.8902,52.8232,52.8299,53700.0
2010-11-05 10:25:00,78.89,78.9,78.81,78.82,61000.0,52.8299,52.8366,52.7763,52.783,61000.0
2010-11-05 10:30:00,78.82,78.98,78.82,78.94,64500.0,52.783,52.8902,52.783,52.8634,64500.0
2010-11-05 10:35:00,78.95,79.05,78.92,78.99,127200.0,52.8701,52.9371,52.85,52.8969,127200.0
2010-11-05 10:40:00,78.99,79.0,78.95,78.96,40500.0,52.8969,52.9036,52.8701,52.8768,40500.0
2010-11-05 10:45:00,78.96,79.07,78.95,79.04,90200.0,52.8768,52.9505,52.8701,52.9304,90200.0
2010-11-05 10:50:00,79.05,79.08,78.99,79.08,32400.0,52.9371,52.9571,52.8969,52.9571,32400.0
2010-11-05 10:55:00,79.08,79.11,78.95,78.96,81000.0,52.9571,52.9772,52.8701,52.8768,81000.0
2010-11-05 11:00:00,78.96,78.96,78.88,78.91,56400.0,52.8768,52.8768,52.8232,52.8433,56400.0
2010-11-05 11:05:00,78.91,79.08,78.91,79.08,43100.0,52.8433,52.9571,52.8433,52.9571,43100.0
2010-11-05 11:10:00,79.08,79.08,79.01,79.04,31600.0,52.9571,52.9571,52.9103,52.9304,31600.0
2010-11-05 11:15:00,79.04,79.06,79.01,79.01,52500.0,52.9304,52.9438,52.9103,52.9103,52500.0
2010-11-05 11:20:00,79.0,79.08,78.98,79.04,65600.0,52.9036,52.9571,52.8902,52.9304,65600.0
2010-11-05 11:25:00,79.04,79.04,78.95,78.96,37100.0,52.9304,52.9304,52.8701,52.8768,37100.0
2010-11-05 11:30:00,78.96,79.1,78.96,79.09,60100.0,52.8768,52.9705,52.8768,52.9638,60100.0
2010-11-05 11:35:00,79.09,79.1,79.0,79.04,30000.0,52.9638,52.9705,52.9036,52.9304,30000.0
2010-11-05 11:40:00,79.04,79.04,78.8,78.86,296800.0,52.9304,52.9304,52.7696,52.8098,296800.0
2010-11-05 11:45:00,78.85,78.93,78.83,78.88,28100.0,52.8031,52.8567,52.7897,52.8232,28100.0
2010-11-05 11:50:00,78.88,78.89,78.82,78.86,27700.0,52.8232,52.8299,52.783,52.8098,27700.0
2010-11-05 11:55:00,78.85,78.86,78.8,78.84,49000.0,52.8031,52.8098,52.7696,52.7964,49000.0
2010-11-05 12:00:00,78.84,78.98,78.83,78.98,45100.0,52.7964,52.8902,52.7897,52.8902,45100.0
2010-11-05 12:05:00,78.99,79.04,78.93,78.97,46200.0,52.8969,52.9304,52.8567,52.8835,46200.0
2010-11-05 12:10:00,78.96,79.0,78.89,78.91,34300.0,52.8768,52.9036,52.8299,52.8433,34300.0
2010-11-05 12:15:00,78.91,78.97,78.9,78.95,25300.0,52.8433,52.8835,52.8366,52.8701,25300.0
2010-11-05 12:20:00,78.95,78.96,78.86,78.91,23900.0,52.8701,52.8768,52.8098,52.8433,23900.0
2010-11-05 12:25:00,78.92,79.0,78.91,78.93,30700.0,52.85,52.9036,52.8433,52.8567,30700.0
2010-11-05 12:30:00,78.92,79.0,78.89,79.0,58100.0,52.85,52.9036,52.8299,52.9036,58100.0
2010-11-05 12:35:00,79.0,79.0,78.93,79.0,34700.0,52.9036,52.9036,52.8567,52.9036,34700.0
2010-11-05 12:40:00,78.99,79.0,78.94,78.99,16000.0,52.8969,52.9036,52.8634,52.8969,16000.0
2010-11-05 12:45:00,78.98,79.0,78.98,78.99,12600.0,52.8902,52.9036,52.8902,52.8969,12600.0
2010-11-05 12:50:00,79.0,79.0,78.93,79.0,44800.0,52.9036,52.9036,52.8567,52.9036,44800.0
2010-11-05 12:55:00,79.0,79.0,78.99,79.0,47000.0,52.9036,52.9036,52.8969,52.9036,47000.0
2010-11-05 13:00:00,79.0,79.03,78.99,79.02,22500.0,52.9036,52.9237,52.8969,52.917,22500.0
2010-11-05 13:05:00,79.01,79.08,79.0,79.08,32700.0,52.9103,52.9571,52.9036,52.9571,32700.0
2010-11-05 13:10:00,79.08,79.08,79.04,79.07,18900.0,52.9571,52.9571,52.9304,52.9505,18900.0
2010-11-05 13:15:00,79.07,79.09,79.06,79.09,16500.0,52.9505,52.9638,52.9438,52.9638,16500.0
2010-11-05 13:20:00,79.09,79.1,79.05,79.07,30700.0,52.9638,52.9705,52.9371,52.9505,30700.0
2010-11-05 13:25:00,79.07,79.07,79.04,79.05,53500.0,52.9505,52.9505,52.9304,52.9371,53500.0
2010-11-05 13:30:00,79.05,79.08,79.02,79.05,45600.0,52.9371,52.9571,52.917,52.9371,45600.0
2010-11-05 13:35:00,79.05,79.1,79.04,79.06,22600.0,52.9371,52.9705,52.9304,52.9438,22600.0
2010-11-05 13:40:00,79.06,79.08,79.03,79.04,33800.0,52.9438,52.9571,52.9237,52.9304,33800.0
2010-11-05 13:45:00,79.04,79.1,79.03,79.07,78800.0,52.9304,52.9705,52.9237,52.9505,78800.0
2010-11-05 13:50:00,79.07,79.08,79.04,79.05,27000.0,52.9505,52.9571,52.9304,52.9371,27000.0
2010-11-05 13:55:00,79.05,79.08,79.04,79.05,23400.0,52.9371,52.9571,52.9304,52.9371,23400.0
2010-11-05 14:00:00,79.05,79.06,78.98,78.99,30700.0,52.9371,52.9438,52.8902,52.8969,30700.0
2010-11-05 14:05:00,78.99,79.01,78.98,79.0,24300.0,52.8969,52.9103,52.8902,52.9036,24300.0
2010-11-05 14:10:00,79.0,79.0,78.98,79.0,24200.0,52.9036,52.9036,52.8902,52.9036,24200.0
2010-11-05 14:15:00,79.0,79.0,78.95,78.97,78400.0,52.9036,52.9036,52.8701,52.8835,78400.0
2010-11-05 14:20:00,78.97,79.0,78.94,78.99,54600.0,52.8835,52.9036,52.8634,52.8969,54600.0
2010-11-05 14:25:00,78.99,79.05,78.98,79.04,66400.0,52.8969,52.9371,52.8902,52.9304,66400.0
2010-11-05 14:30:00,79.05,79.08,79.0,79.01,55200.0,52.9371,52.9571,52.9036,52.9103,55200.0
2010-11-05 14:35:00,79.02,79.06,79.01,79.02,47600.0,52.917,52.9438,52.9103,52.917,47600.0
2010-11-05 14:40:00,79.01,79.06,78.98,79.06,58600.0,52.9103,52.9438,52.8902,52.9438,58600.0
2010-11-05 14:45:00,79.06,79.08,79.04,79.06,90200.0,52.9438,52.9571,52.9304,52.9438,90200.0
2010-11-05 14:50:00,79.06,79.07,79.0,79.02,58600.0,52.9438,52.9505,52.9036,52.917,58600.0
2010-11-05 14:55:00,79.01,79.03,79.0,79.01,47600.0,52.9103,52.9237,52.9036,52.9103,47600.0
2010-11-05 15:00:00,79.01,79.05,79.0,79.05,34400.0,52.9103,52.9371,52.9036,52.9371,34400.0
2010-11-05 15:05:00,79.05,79.07,79.03,79.06,31200.0,52.9371,52.9505,52.9237,52.9438,31200.0
2010-11-05 15:10:00,79.06,79.07,79.0,79.01,55100.0,52.9438,52.9505,52.9036,52.9103,55100.0
2010-11-05 15:15:00,79.01,79.05,79.0,79.02,26900.0,52.9103,52.9371,52.9036,52.917,26900.0
2010-11-05 15:20:00,79.02,79.06,79.01,79.06,42000.0,52.917,52.9438,52.9103,52.9438,42000.0
2010-11-05 15:25:00,79.05,79.09,79.03,79.03,64400.0,52.9371,52.9638,52.9237,52.9237,64400.0
2010-11-05 15:30:00,79.03,79.1,79.03,79.05,75000.0,52.9237,52.9705,52.9237,52.9371,75000.0
2010-11-05 15:35:00,79.05,79.05,79.01,79.02,82500.0,52.9371,52.9371,52.9103,52.917,82500.0
2010-11-05 15:40:00,79.02,79.05,79.0,79.04,121500.0,52.917,52.9371,52.9036,52.9304,121500.0
2010-11-05 15:45:00,79.04,79.17,79.04,79.14,197400.0,52.9304,53.0174,52.9304,52.9973,197400.0
2010-11-05 15:50:00,79.14,79.25,79.14,79.24,207100.0,52.9973,53.071,52.9973,53.0643,207100.0
2010-11-05 15:55:00,79.25,79.32,79.24,79.29,450600.0,53.071,53.1179,53.0643,53.0978,450600.0
2010-11-08 09:30:00,78.94,79.0,78.8,78.95,212500.0,52.8634,52.9036,52.7696,52.8701,212500.0
2010-11-08 09:35:00,78.95,79.25,78.94,79.13,162700.0,52.8701,53.071,52.8634,52.9906,162700.0
2010-11-08 09:40:00,79.14,79.18,78.97,79.04,72300.0,52.9973,53.0241,52.8835,52.9304,72300.0
2010-11-08 09:45:00,79.05,79.05,78.8,78.81,112800.0,52.9371,52.9371,52.7696,52.7763,112800.0
2010-11-08 09:50:00,78.81,78.93,78.75,78.92,117100.0,52.7763,52.8567,52.7362,52.85,117100.0
2010-11-08 09:55:00,78.92,78.98,78.9,78.9,84600.0,52.85,52.8902,52.8366,52.8366,84600.0
2010-11-08 10:00:00,78.9,78.92,78.86,78.86,52800.0,52.8366,52.85,52.8098,52.8098,52800.0
2010-11-08 10:05:00,78.86,78.94,78.83,78.84,87700.0,52.8098,52.8634,52.7897,52.7964,87700.0
2010-11-08 10:10:00,78.83,78.93,78.79,78.89,78500.0,52.7897,52.8567,52.7629,52.8299,78500.0
2010-11-08 10:15:00,78.89,78.95,78.82,78.89,68700.0,52.8299,52.8701,52.783,52.8299,68700.0
2010-11-08 10:20:00,78.89,78.91,78.84,78.85,33400.0,52.8299,52.8433,52.7964,52.8031,33400.0
2010-11-08 10:25:00,78.86,78.87,78.81,78.82,52200.0,52.8098,52.8165,52.7763,52.783,52200.0
2010-11-08 10:30:00,78.83,78.83,78.71,78.73,117000.0,52.7897,52.7897,52.7094,52.7228,117000.0
2010-11-08 10:35:00,78.73,78.82,78.7,78.82,77800.0,52.7228,52.783,52.7027,52.783,77800.0
2010-11-08 10:40:00,78.82,78.88,78.8,78.88,63700.0,52.783,52.8232,52.7696,52.8232,63700.0
2010-11-08 10:45:00,78.88,78.95,78.83,78.84,80000.0,52.8232,52.8701,52.7897,52.7964,80000.0
2010-11-08 10:50:00,78.84,78.86,78.78,78.84,49100.0,52.7964,52.8098,52.7562,52.7964,49100.0
2010-11-08 10:55:00,78.83,78.89,78.77,78.84,38500.0,52.7897,52.8299,52.7496,52.7964,38500.0
2010-11-08 11:00:00,78.84,78.89,78.76,78.88,44400.0,52.7964,52.8299,52.7429,52.8232,44400.0
2010-11-08 11:05:00,78.89,78.99,78.89,78.97,37000.0,52.8299,52.8969,52.8299,52.8835,37000.0
2010-11-08 11:10:00,78.98,79.03,78.91,79.03,51000.0,52.8902,52.9237,52.8433,52.9237,51000.0
2010-11-08 11:15:00,79.04,79.07,78.98,79.06,56100.0,52.9304,52.9505,52.8902,52.9438,56100.0
2010-11-08 11:20:00,79.04,79.07,78.97,79.05,66900.0,52.9304,52.9505,52.8835,52.9371,66900.0
2010-11-08 11:25:00,79.06,79.1,78.99,79.04,59800.0,52.9438,52.9705,52.8969,52.9304,59800.0
2010-11-08 11:30:00,79.05,79.07,79.01,79.03,47400.0,52.9371,52.9505,52.9103,52.9237,47400.0
2010-11-08 11:35:00,79.03,79.04,79.0,79.04,39000.0,52.9237,52.9304,52.9036,52.9304,39000.0
2010-11-08 11:40:00,79.03,79.1,79.0,79.09,45400.0,52.9237,52.9705,52.9036,52.9638,45400.0
2010-11-08 11:45:00,79.09,79.27,79.08,79.26,55400.0,52.9638,53.0844,52.9571,53.0777,55400.0
2010-11-08 11:50:00,79.26,79.37,79.25,79.35,72600.0,53.0777,53.1514,53.071,53.138,72600.0
2010-11-08 11:55:00,79.35,79.36,79.25,79.28,49000.0,53.138,53.1447,53.071,53.0911,49000.0
2010-11-08 12:00:00,79.28,79.31,79.28,79.3,31100.0,53.0911,53.1112,53.0911,53.1045,31100.0
2010-11-08 12:05:00,79.3,79.36,79.29,79.35,29200.0,53.1045,53.1447,53.0978,53.138,29200.0
2010-11-08 12:10:00,79.36,79.4,79.3,79.31,67100.0,53.1447,53.1714,53.1045,53.1112,67100.0
2010-11-08 12:15:00,79.31,79.35,79.28,79.34,49200.0,53.1112,53.138,53.0911,53.1313,49200.0
2010-11-08 12:20:00,79.34,79.36,79.29,79.32,75800.0,53.1313,53.1447,53.0978,53.1179,75800.0
2010-11-08 12:25:00,79.31,79.32,79.26,79.26,37800.0,53.1112,53.1179,53.0777,53.0777,37800.0
2010-11-08 12:30:00,79.25,79.27,79.13,79.14,49800.0,53.071,53.0844,52.9906,52.9973,49800.0
2010-11-08 12:35:00,79.14,79.14,79.09,79.12,36700.0,52.9973,52.9973,52.9638,52.9839,36700.0
2010-11-08 12:40:00,79.13,79.17,79.08,79.08,39600.0,52.9906,53.0174,52.9571,52.9571,39600.0
2010-11-08 12:45:00,79.08,79.08,79.03,79.06,28900.0,52.9571,52.9571,52.9237,52.9438,28900.0
2010-11-08 12:50:00,79.05,79.08,79.05,79.05,20600.0,52.9371,52.9571,52.9371,52.9371,20600.0
2010-11-08 12:55:00,79.06,79.1,79.05,79.05,25900.0,52.9438,52.9705,52.9371,52.9371,25900.0
2010-11-08 13:00:00,79.05,79.1,79.05,79.09,29000.0,52.9371,52.9705,52.9371,52.9638,29000.0
2010-11-08 13:05:00,79.09,79.09,79.06,79.06,15100.0,52.9638,52.9638,52.9438,52.9438,15100.0
2010-11-08 13:10:00,79.06,79.15,79.06,79.13,23900.0,52.9438,53.004,52.9438,52.9906,23900.0
2010-11-08 13:15:00,79.14,79.14,79.08,79.1,33700.0,52.9973,52.9973,52.9571,52.9705,33700.0
2010-11-08 13:20:00,79.1,79.2,79.1,79.19,36500.0,52.9705,53.0375,52.9705,53.0308,36500.0
2010-11-08 13:25:00,79.19,79.24,79.19,79.19,39000.0,53.0308,53.0643,53.0308,53.0308,39000.0
2010-11-08 13:30:00,79.2,79.24,79.14,79.15,49800.0,53.0375,53.0643,52.9973,53.004,49800.0
2010-11-08 13:35:00,79.15,79.2,79.14,79.15,31800.0,53.004,53.0375,52.9973,53.004,31800.0
2010-11-08 13:40:00,79.15,79.15,79.1,79.13,24100.0,53.004,53.004,52.9705,52.9906,24100.0
2010-11-08 13:45:00,79.13,79.2,79.11,79.19,18900.0,52.9906,53.0375,52.9772,53.0308,18900.0
2010-11-08 13:50:00,79.2,79.21,79.18,79.18,24200.0,53.0375,53.0442,53.0241,53.0241,24200.0
2010-11-08 13:55:00,79.18,79.24,79.14,79.24,21800.0,53.0241,53.0643,52.9973,53.0643,21800.0
2010-11-08 14:00:00,79.23,79.29,79.23,79.27,40000.0,53.0576,53.0978,53.0576,53.0844,40000.0
2010-11-08 14:05:00,79.27,79.31,79.26,79.29,35000.0,53.0844,53.1112,53.0777,53.0978,35000.0
2010-11-08 14:10:00,79.29,79.29,79.15,79.15,49900.0,53.0978,53.0978,53.004,53.004,49900.0
2010-11-08 14:15:00,79.15,79.21,79.15,79.19,39200.0,53.004,53.0442,53.004,53.0308,39200.0
2010-11-08 14:20:00,79.19,79.19,79.15,79.19,19600.0,53.0308,53.0308,53.004,53.0308,19600.0
2010-11-08 14:25:00,79.18,79.23,79.16,79.2,35900.0,53.0241,53.0576,53.0107,53.0375,35900.0
2010-11-08 14:30:00,79.21,79.22,79.17,79.19,37300.0,53.0442,53.0509,53.0174,53.0308,37300.0
2010-11-08 14:35:00,79.18,79.22,79.18,79.22,51000.0,53.0241,53.0509,53.0241,53.0509,51000.0
2010-11-08 14:40:00,79.22,79.24,79.17,79.22,39200.0,53.0509,53.0643,53.0174,53.0509,39200.0
2010-11-08 14:45:00,79.21,79.26,79.19,79.21,36400.0,53.0442,53.0777,53.0308,53.0442,36400.0
2010-11-08 14:50:00,79.2,79.22,79.2,79.21,21100.0,53.0375,53.0509,53.0375,53.0442,21100.0
2010-11-08 14:55:00,79.21,79.22,79.15,79.16,49600.0,53.0442,53.0509,53.004,53.0107,49600.0
2010-11-08 15:00:00,79.15,79.23,79.15,79.18,68700.0,53.004,53.0576,53.004,53.0241,68700.0
2010-11-08 15:05:00,79.18,79.2,79.15,79.15,46000.0,53.0241,53.0375,53.004,53.004,46000.0
2010-11-08 15:10:00,79.16,79.2,79.15,79.17,34200.0,53.0107,53.0375,53.004,53.0174,34200.0
2010-11-08 15:15:00,79.17,79.21,79.16,79.21,25000.0,53.0174,53.0442,53.0107,53.0442,25000.0
2010-11-08 15:20:00,79.2,79.3,79.2,79.3,44600.0,53.0375,53.1045,53.0375,53.1045,44600.0
2010-11-08 15:25:00,79.3,79.3,79.22,79.23,36200.0,53.1045,53.1045,53.0509,53.0576,36200.0
2010-11-08 15:30:00,79.23,79.3,79.23,79.26,66200.0,53.0576,53.1045,53.0576,53.0777,66200.0
2010-11-08 15:35:00,79.27,79.28,79.23,79.26,62100.0,53.0844,53.0911,53.0576,53.0777,62100.0
2010-11-08 15:40:00,79.25,79.33,79.23,79.33,73200.0,53.071,53.1246,53.0576,53.1246,73200.0
2010-11-08 15:45:00,79.34,79.35,79.23,79.29,100400.0,53.1313,53.138,53.0576,53.0978,100400.0
2010-11-08 15:50:00,79.29,79.3,79.24,79.28,136600.0,53.0978,53.1045,53.0643,53.0911,136600.0
2010-11-08 15:55:00,79.28,79.32,79.24,79.29,226600.0,53.0911,53.1179,53.0643,53.0978,226600.0
2010-11-09 09:30:00,79.19,79.25,79.03,79.23,106500.0,53.0308,53.071,52.9237,53.0576,106500.0
2010-11-09 09:35:00,79.22,79.24,79.11,79.23,36900.0,53.0509,53.0643,52.9772,53.0576,36900.0
2010-11-09 09:40:00,79.25,79.25,79.1,79.14,33500.0,53.071,53.071,52.9705,52.9973,33500.0
2010-11-09 09:45:00,79.14,79.17,79.07,79.08,27100.0,52.9973,53.0174,52.9505,52.9571,27100.0
2010-11-09 09:50:00,79.08,79.13,79.04,79.07,19000.0,52.9571,52.9906,52.9304,52.9505,19000.0
2010-11-09 09:55:00,79.08,79.15,79.08,79.14,17400.0,52.9571,53.004,52.9571,52.9973,17400.0
2010-11-09 10:00:00,79.17,79.17,79.09,79.14,31600.0,53.0174,53.0174,52.9638,52.9973,31600.0
2010-11-09 10:05:00,79.14,79.18,79.06,79.07,46600.0,52.9973,53.0241,52.9438,52.9505,46600.0
2010-11-09 10:10:00,79.06,79.09,79.03,79.06,21600.0,52.9438,52.9638,52.9237,52.9438,21600.0
2010-11-09 10:15:00,79.06,79.15,79.0,79.01,46800.0,52.9438,53.004,52.9036,52.9103,46800.0
2010-11-09 10:20:00,79.01,79.03,78.95,78.97,65400.0,52.9103,52.9237,52.8701,52.8835,65400.0
2010-11-09 10:25:00,78.96,78.96,78.93,78.94,30300.0,52.8768,52.8768,52.8567,52.8634,30300.0
2010-11-09 10:30:00,78.94,78.94,78.9,78.93,40700.0,52.8634,52.8634,52.8366,52.8567,40700.0
2010-11-09 10:35:00,78.93,78.96,78.93,78.95,51900.0,52.8567,52.8768,52.8567,52.8701,51900.0
2010-11-09 10:40:00,78.95,78.95,78.91,78.92,25400.0,52.8701,52.8701,52.8433,52.85,25400.0
2010-11-09 10:45:00,78.92,78.92,78.87,78.9,56000.0,52.85,52.85,52.8165,52.8366,56000.0
2010-11-09 10:50:00,78.91,78.93,78.9,78.91,31800.0,52.8433,52.8567,52.8366,52.8433,31800.0
2010-11-09 10:55:00,78.91,78.95,78.91,78.92,32300.0,52.8433,52.8701,52.8433,52.85,32300.0
2010-11-09 11:00:00,78.91,78.93,78.89,78.89,19800.0,52.8433,52.8567,52.8299,52.8299,19800.0
2010-11-09 11:05:00,78.89,78.93,78.87,78.88,35900.0,52.8299,52.8567,52.8165,52.8232,35900.0
2010-11-09 11:10:00,78.87,78.88,78.83,78.86,52900.0,52.8165,52.8232,52.7897,52.8098,52900.0
2010-11-09 11:15:00,78.87,78.95,78.86,78.93,37500.0,52.8165,52.8701,52.8098,52.8567,37500.0
2010-11-09 11:20:00,78.93,79.01,78.92,78.95,38800.0,52.8567,52.9103,52.85,52.8701,38800.0
2010-11-09 11:25:00,78.95,78.99,78.91,78.99,63600.0,52.8701,52.8969,52.8433,52.8969,63600.0
2010-11-09 11:30:00,78.99,79.01,78.96,78.97,28200.0,52.8969,52.9103,52.8768,52.8835,28200.0
2010-11-09 11:35:00,78.97,79.04,78.95,79.01,39000.0,52.8835,52.9304,52.8701,52.9103,39000.0
2010-11-09 11:40:00,79.0,79.02,78.99,79.0,26000.0,52.9036,52.917,52.8969,52.9036,26000.0
2010-11-09 11:45:00,78.99,79.01,78.97,78.97,33300.0,52.8969,52.9103,52.8835,52.8835,33300.0
2010-11-09 11:50:00,78.97,79.0,78.97,78.99,26500.0,52.8835,52.9036,52.8835,52.8969,26500.0
2010-11-09 11:55:00,78.98,78.98,78.89,78.9,56100.0,52.8902,52.8902,52.8299,52.8366,56100.0
2010-11-09 12:00:00,78.89,78.98,78.89,78.96,29200.0,52.8299,52.8902,52.8299,52.8768,29200.0
2010-11-09 12:05:00,78.96,78.98,78.94,78.98,23800.0,52.8768,52.8902,52.8634,52.8902,23800.0
2010-11-09 12:10:00,78.97,78.97,78.91,78.93,17700.0,52.8835,52.8835,52.8433,52.8567,17700.0
2010-11-09 12:15:00,78.93,78.99,78.93,78.94,13600.0,52.8567,52.8969,52.8567,52.8634,13600.0
2010-11-09 12:20:00,78.93,78.94,78.9,78.9,27900.0,52.8567,52.8634,52.8366,52.8366,27900.0
2010-11-09 12:25:00,78.91,78.93,78.91,78.93,17000.0,52.8433,52.8567,52.8433,52.8567,17000.0
2010-11-09 12:30:00,78.94,78.98,78.9,78.91,28900.0,52.8634,52.8902,52.8366,52.8433,28900.0
2010-11-09 12:35:00,78.91,78.95,78.89,78.93,17900.0,52.8433,52.8701,52.8299,52.8567,17900.0
2010-11-09 12:40:00,78.92,78.95,78.91,78.92,18600.0,52.85,52.8701,52.8433,52.85,18600.0
2010-11-09 12:45:00,78.92,78.97,78.92,78.92,30400.0,52.85,52.8835,52.85,52.85,30400.0
2010-11-09 12:50:00,78.93,79.0,78.91,79.0,21800.0,52.8567,52.9036,52.8433,52.9036,21800.0
2010-11-09 12:55:00,78.99,79.0,78.97,78.98,28100.0,52.8969,52.9036,52.8835,52.8902,28100.0
2010-11-09 13:00:00,78.98,79.04,78.98,79.02,30200.0,52.8902,52.9304,52.8902,52.917,30200.0
2010-11-09 13:05:00,79.04,79.08,79.03,79.03,23100.0,52.9304,52.9571,52.9237,52.9237,23100.0
2010-11-09 13:10:00,79.02,79.06,79.01,79.04,15000.0,52.917,52.9438,52.9103,52.9304,15000.0
2010-11-09 13:15:00,79.05,79.08,79.01,79.03,26200.0,52.9371,52.9571,52.9103,52.9237,26200.0
2010-11-09 13:20:00,79.03,79.06,78.96,78.97,44900.0,52.9237,52.9438,52.8768,52.8835,44900.0
2010-11-09 13:25:00,78.96,78.97,78.89,78.93,48000.0,52.8768,52.8835,52.8299,52.8567,48000.0
2010-11-09 13:30:00,78.94,78.96,78.89,78.92,28000.0,52.8634,52.8768,52.8299,52.85,28000.0
2010-11-09 13:35:00,78.92,78.94,78.84,78.85,29300.0,52.85,52.8634,52.7964,52.8031,29300.0
2010-11-09 13:40:00,78.85,78.86,78.79,78.8,50300.0,52.8031,52.8098,52.7629,52.7696,50300.0
2010-11-09 13:45:00,78.8,78.85,78.76,78.83,35200.0,52.7696,52.8031,52.7429,52.7897,35200.0
2010-11-09 13:50:00,78.83,78.9,78.8,78.87,35900.0,52.7897,52.8366,52.7696,52.8165,35900.0
2010-11-09 13:55:00,78.87,78.92,78.85,78.89,25800.0,52.8165,52.85,52.8031,52.8299,25800.0
2010-11-09 14:00:00,78.89,78.91,78.87,78.88,24500.0,52.8299,52.8433,52.8165,52.8232,24500.0
2010-11-09 14:05:00,78.88,78.91,78.86,78.91,23200.0,52.8232,52.8433,52.8098,52.8433,23200.0
2010-11-09 14:10:00,78.9,78.92,78.84,78.89,48900.0,52.8366,52.85,52.7964,52.8299,48900.0
2010-11-09 14:15:00,78.9,78.98,78.89,78.92,53400.0,52.8366,52.8902,52.8299,52.85,53400.0
2010-11-09 14:20:00,78.91,78.92,78.86,78.88,32600.0,52.8433,52.85,52.8098,52.8232,32600.0
2010-11-09 14:25:00,78.89,78.92,78.86,78.9,29300.0,52.8299,52.85,52.8098,52.8366,29300.0
2010-11-09 14:30:00,78.89,78.94,78.89,78.94,20600.0,52.8299,52.8634,52.8299,52.8634,20600.0
2010-11-09 14:35:00,78.94,78.99,78.94,78.97,22900.0,52.8634,52.8969,52.8634,52.8835,22900.0
2010-11-09 14:40:00,78.97,78.99,78.93,78.99,44000.0,52.8835,52.8969,52.8567,52.8969,44000.0
2010-11-09 14:45:00,78.98,79.02,78.96,78.96,44200.0,52.8902,52.917,52.8768,52.8768,44200.0
2010-11-09 14:50:00,78.95,78.99,78.95,78.96,20300.0,52.8701,52.8969,52.8701,52.8768,20300.0
2010-11-09 14:55:00,78.96,79.0,78.94,78.98,29600.0,52.8768,52.9036,52.8634,52.8902,29600.0
2010-11-09 15:00:00,78.97,78.98,78.89,78.93,57400.0,52.8835,52.8902,52.8299,52.8567,57400.0
2010-11-09 15:05:00,78.93,78.97,78.88,78.89,44000.0,52.8567,52.8835,52.8232,52.8299,44000.0
2010-11-09 15:10:00,78.88,78.89,78.82,78.86,72300.0,52.8232,52.8299,52.783,52.8098,72300.0
2010-11-09 15:15:00,78.86,78.92,78.83,78.91,34300.0,52.8098,52.85,52.7897,52.8433,34300.0
2010-11-09 15:20:00,78.92,78.94,78.86,78.88,105500.0,52.85,52.8634,52.8098,52.8232,105500.0
2010-11-09 15:25:00,78.88,78.96,78.86,78.92,89600.0,52.8232,52.8768,52.8098,52.85,89600.0
2010-11-09 15:30:00,78.92,78.98,78.88,78.98,82100.0,52.85,52.8902,52.8232,52.8902,82100.0
2010-11-09 15:35:00,78.98,78.98,78.84,78.86,93100.0,52.8902,52.8902,52.7964,52.8098,93100.0
2010-11-09 15:40:00,78.86,78.9,78.75,78.81,140900.0,52.8098,52.8366,52.7362,52.7763,140900.0
2010-11-09 15:45:00,78.8,78.86,78.71,78.73,224700.0,52.7696,52.8098,52.7094,52.7228,224700.0
2010-11-09 15:50:00,78.74,78.83,78.74,78.83,163200.0,52.7295,52.7897,52.7295,52.7897,163200.0
2010-11-09 15:55:00,78.83,79.1,78.82,79.09,534600.0,52.7897,52.9705,52.783,52.9638,534600.0
2010-11-10 09:30:00,79.07,79.15,78.8,78.86,158900.0,52.9505,53.004,52.7696,52.8098,158900.0
2010-11-10 09:35:00,78.87,79.01,78.79,78.87,113100.0,52.8165,52.9103,52.7629,52.8165,113100.0
2010-11-10 09:40:00,78.86,78.92,78.85,78.92,87600.0,52.8098,52.85,52.8031,52.85,87600.0
2010-11-10 09:45:00,78.91,78.92,78.71,78.71,55800.0,52.8433,52.85,52.7094,52.7094,55800.0
2010-11-10 09:50:00,78.71,78.95,78.66,78.95,68000.0,52.7094,52.8701,52.6759,52.8701,68000.0
2010-11-10 09:55:00,78.95,78.95,78.75,78.85,64800.0,52.8701,52.8701,52.7362,52.8031,64800.0
2010-11-10 10:00:00,78.85,78.92,78.8,78.89,42700.0,52.8031,52.85,52.7696,52.8299,42700.0
2010-11-10 10:05:00,78.89,78.89,78.72,78.83,61300.0,52.8299,52.8299,52.7161,52.7897,61300.0
2010-11-10 10:10:00,78.83,78.89,78.77,78.83,59300.0,52.7897,52.8299,52.7496,52.7897,59300.0
2010-11-10 10:15:00,78.84,78.85,78.75,78.81,36600.0,52.7964,52.8031,52.7362,52.7763,36600.0
2010-11-10 10:20:00,78.81,78.92,78.78,78.91,32100.0,52.7763,52.85,52.7562,52.8433,32100.0
2010-11-10 10:25:00,78.91,78.91,78.78,78.79,30000.0,52.8433,52.8433,52.7562,52.7629,30000.0
2010-11-10 10:30:00,78.78,78.86,78.72,78.79,29900.0,52.7562,52.8098,52.7161,52.7629,29900.0
2010-11-10 10:35:00,78.79,78.94,78.79,78.93,36300.0,52.7629,52.8634,52.7629,52.8567,36300.0
2010-11-10 10:40:00,78.93,79.01,78.9,78.9,41700.0,52.8567,52.9103,52.8366,52.8366,41700.0
2010-11-10 10:45:00,78.9,78.99,78.86,78.95,46400.0,52.8366,52.8969,52.8098,52.8701,46400.0
2010-11-10 10:50:00,78.95,78.98,78.88,78.93,32600.0,52.8701,52.8902,52.8232,52.8567,32600.0
2010-11-10 10:55:00,78.93,79.04,78.9,79.0,36100.0,52.8567,52.9304,52.8366,52.9036,36100.0
2010-11-10 11:00:00,79.0,79.12,78.99,79.04,53500.0,52.9036,52.9839,52.8969,52.9304,53500.0
2010-11-10 11:05:00,79.02,79.05,78.98,79.03,63900.0,52.917,52.9371,52.8902,52.9237,63900.0
2010-11-10 11:10:00,79.03,79.03,78.95,78.98,35600.0,52.9237,52.9237,52.8701,52.8902,35600.0
2010-11-10 11:15:00,78.97,79.02,78.94,79.02,40000.0,52.8835,52.917,52.8634,52.917,40000.0
2010-11-10 11:20:00,79.01,79.09,78.97,79.05,45900.0,52.9103,52.9638,52.8835,52.9371,45900.0
2010-11-10 11:25:00,79.04,79.13,79.01,79.11,30300.0,52.9304,52.9906,52.9103,52.9772,30300.0
2010-11-10 11:30:00,79.1,79.14,79.08,79.08,31600.0,52.9705,52.9973,52.9571,52.9571,31600.0
2010-11-10 11:35:00,79.08,79.14,79.08,79.11,23800.0,52.9571,52.9973,52.9571,52.9772,23800.0
2010-11-10 11:40:00,79.11,79.14,79.07,79.08,27600.0,52.9772,52.9973,52.9505,52.9571,27600.0
2010-11-10 11:45:00,79.08,79.15,79.07,79.15,33600.0,52.9571,53.004,52.9505,53.004,33600.0
2010-11-10 11:50:00,79.16,79.25,79.15,79.2,40200.0,53.0107,53.071,53.004,53.0375,40200.0
2010-11-10 11:55:00,79.19,79.25,79.17,79.17,28200.0,53.0308,53.071,53.0174,53.0174,28200.0
2010-11-10 12:00:00,79.17,79.25,79.17,79.24,30100.0,53.0174,53.071,53.0174,53.0643,30100.0
2010-11-10 12:05:00,79.24,79.24,79.17,79.17,29300.0,53.0643,53.0643,53.0174,53.0174,29300.0
2010-11-10 12:10:00,79.16,79.23,79.15,79.21,23200.0,53.0107,53.0576,53.004,53.0442,23200.0
2010-11-10 12:15:00,79.21,79.23,79.17,79.19,21700.0,53.0442,53.0576,53.0174,53.0308,21700.0
2010-11-10 12:20:00,79.18,79.23,79.14,79.22,27700.0,53.0241,53.0576,52.9973,53.0509,27700.0
2010-11-10 12:25:00,79.23,79.25,79.21,79.23,21200.0,53.0576,53.071,53.0442,53.0576,21200.0
2010-11-10 12:30:00,79.22,79.23,79.2,79.22,22300.0,53.0509,53.0576,53.0375,53.0509,22300.0
2010-11-10 12:35:00,79.21,79.21,79.16,79.21,20500.0,53.0442,53.0442,53.0107,53.0442,20500.0
2010-11-10 12:40:00,79.21,79.21,79.15,79.17,24400.0,53.0442,53.0442,53.004,53.0174,24400.0
2010-11-10 12:45:00,79.17,79.22,79.17,79.21,33000.0,53.0174,53.0509,53.0174,53.0442,33000.0
2010-11-10 12:50:00,79.2,79.25,79.19,79.25,22600.0,53.0375,53.071,53.0308,53.071,22600.0
2010-11-10 12:55:00,79.24,79.25,79.19,79.2,34000.0,53.0643,53.071,53.0308,53.0375,34000.0
2010-11-10 13:00:00,79.21,79.23,79.14,79.19,49900.0,53.0442,53.0576,52.9973,53.0308,49900.0
2010-11-10 13:05:00,79.19,79.3,79.16,79.3,66800.0,53.0308,53.1045,53.0107,53.1045,66800.0
2010-11-10 13:10:00,79.3,79.33,79.24,79.27,31200.0,53.1045,53.1246,53.0643,53.0844,31200.0
2010-11-10 13:15:00,79.26,79.4,79.22,79.38,57400.0,53.0777,53.1714,53.0509,53.158,57400.0
2010-11-10 13:20:00,79.38,79.43,79.33,79.34,52600.0,53.158,53.1915,53.1246,53.1313,52600.0
2010-11-10 13:25:00,79.35,79.41,79.33,79.35,29500.0,53.138,53.1781,53.1246,53.138,29500.0
2010-11-10 13:30:00,79.36,79.46,79.36,79.38,45300.0,53.1447,53.2116,53.1447,53.158,45300.0
2010-11-10 13:35:00,79.39,79.41,79.38,79.39,27500.0,53.1647,53.1781,53.158,53.1647,27500.0
2010-11-10 13:40:00,79.39,79.4,79.33,79.39,44000.0,53.1647,53.1714,53.1246,53.1647,44000.0
2010-11-10 13:45:00,79.39,79.43,79.36,79.42,44100.0,53.1647,53.1915,53.1447,53.1848,44100.0
2010-11-10 13:50:00,79.42,79.45,79.4,79.42,33800.0,53.1848,53.2049,53.1714,53.1848,33800.0
2010-11-10 13:55:00,79.42,79.49,79.42,79.46,33200.0,53.1848,53.2317,53.1848,53.2116,33200.0
2010-11-10 14:00:00,79.45,79.5,79.44,79.49,97100.0,53.2049,53.2384,53.1982,53.2317,97100.0
2010-11-10 14:05:00,79.49,79.58,79.48,79.52,112400.0,53.2317,53.292,53.225,53.2518,112400.0
2010-11-10 14:10:00,79.52,79.54,79.49,79.52,45000.0,53.2518,53.2652,53.2317,53.2518,45000.0
2010-11-10 14:15:00,79.51,79.54,79.49,79.51,32400.0,53.2451,53.2652,53.2317,53.2451,32400.0
2010-11-10 14:20:00,79.52,79.52,79.49,79.51,36200.0,53.2518,53.2518,53.2317,53.2451,36200.0
2010-11-10 14:25:00,79.51,79.55,79.48,79.55,39500.0,53.2451,53.2719,53.225,53.2719,39500.0
2010-11-10 14:30:00,79.54,79.54,79.45,79.46,37100.0,53.2652,53.2652,53.2049,53.2116,37100.0
2010-11-10 14:35:00,79.46,79.49,79.44,79.47,17300.0,53.2116,53.2317,53.1982,53.2183,17300.0
2010-11-10 14:40:00,79.47,79.48,79.39,79.39,38700.0,53.2183,53.225,53.1647,53.1647,38700.0
2010-11-10 14:45:00,79.39,79.41,79.36,79.39,31100.0,53.1647,53.1781,53.1447,53.1647,31100.0
2010-11-10 14:50:00,79.38,79.42,79.36,79.39,48700.0,53.158,53.1848,53.1447,53.1647,48700.0
2010-11-10 14:55:00,79.4,79.45,79.39,79.43,22400.0,53.1714,53.2049,53.1647,53.1915,22400.0
2010-11-10 15:00:00,79.43,79.47,79.35,79.37,38300.0,53.1915,53.2183,53.138,53.1514,38300.0
2010-11-10 15:05:00,79.37,79.37,79.31,79.32,40700.0,53.1514,53.1514,53.1112,53.1179,40700.0
2010-11-10 15:10:00,79.32,79.46,79.32,79.43,42800.0,53.1179,53.2116,53.1179,53.1915,42800.0
2010-11-10 15:15:00,79.42,79.43,79.35,79.4,53500.0,53.1848,53.1915,53.138,53.1714,53500.0
2010-11-10 15:20:00,79.4,79.46,79.39,79.43,63200.0,53.1714,53.2116,53.1647,53.1915,63200.0
2010-11-10 15:25:00,79.44,79.5,79.43,79.45,49900.0,53.1982,53.2384,53.1915,53.2049,49900.0
2010-11-10 15:30:00,79.46,79.5,79.43,79.47,45700.0,53.2116,53.2384,53.1915,53.2183,45700.0
2010-11-10 15:35:00,79.47,79.47,79.36,79.36,66600.0,53.2183,53.2183,53.1447,53.1447,66600.0
2010-11-10 15:40:00,79.37,79.42,79.36,79.39,60100.0,53.1514,53.1848,53.1447,53.1647,60100.0
2010-11-10 15:45:00,79.41,79.48,79.41,79.45,82000.0,53.1781,53.225,53.1781,53.2049,82000.0
2010-11-10 15:50:00,79.44,79.48,79.43,79.45,67200.0,53.1982,53.225,53.1915,53.2049,67200.0
2010-11-10 15:55:00,79.45,79.5,79.4,79.48,204400.0,53.2049,53.2384,53.1714,53.225,204400.0
2010-11-11 09:30:00,79.36,79.75,79.32,79.72,153900.0,53.1447,53.4058,53.1179,53.3857,153900.0
2010-11-11 09:35:00,79.72,79.75,79.63,79.69,62100.0,53.3857,53.4058,53.3255,53.3656,62100.0
2010-11-11 09:40:00,79.69,79.72,79.56,79.57,92700.0,53.3656,53.3857,53.2786,53.2853,92700.0
2010-11-11 09:45:00,79.58,79.67,79.53,79.6,52700.0,53.292,53.3523,53.2585,53.3054,52700.0
2010-11-11 09:50:00,79.62,79.64,79.52,79.61,39000.0,53.3188,53.3322,53.2518,53.3121,39000.0
2010-11-11 09:55:00,79.6,79.64,79.57,79.57,23500.0,53.3054,53.3322,53.2853,53.2853,23500.0
2010-11-11 10:00:00,79.57,79.57,79.39,79.43,66500.0,53.2853,53.2853,53.1647,53.1915,66500.0
2010-11-11 10:05:00,79.43,79.54,79.39,79.54,48300.0,53.1915,53.2652,53.1647,53.2652,48300.0
2010-11-11 10:10:00,79.55,79.58,79.48,79.52,28700.0,53.2719,53.292,53.225,53.2518,28700.0
2010-11-11 10:15:00,79.51,79.62,79.51,79.61,40800.0,53.2451,53.3188,53.2451,53.3121,40800.0
2010-11-11 10:20:00,79.6,79.62,79.5,79.61,37300.0,53.3054,53.3188,53.2384,53.3121,37300.0
2010-11-11 10:25:00,79.61,79.65,79.5,79.55,34700.0,53.3121,53.3389,53.2384,53.2719,34700.0
2010-11-11 10:30:00,79.56,79.56,79.42,79.5,59500.0,53.2786,53.2786,53.1848,53.2384,59500.0
2010-11-11 10:35:00,79.5,79.56,79.4,79.46,64000.0,53.2384,53.2786,53.1714,53.2116,64000.0
2010-11-11 10:40:00,79.44,79.49,79.38,79.4,79800.0,53.1982,53.2317,53.158,53.1714,79800.0
2010-11-11 10:45:00,79.39,79.49,79.36,79.37,36600.0,53.1647,53.2317,53.1447,53.1514,36600.0
2010-11-11 10:50:00,79.37,79.45,79.35,79.42,30900.0,53.1514,53.2049,53.138,53.1848,30900.0
2010-11-11 10:55:00,79.42,79.5,79.42,79.49,28200.0,53.1848,53.2384,53.1848,53.2317,28200.0
2010-11-11 11:00:00,79.49,79.55,79.46,79.53,32000.0,53.2317,53.2719,53.2116,53.2585,32000.0
2010-11-11 11:05:00,79.53,79.53,79.41,79.42,42300.0,53.2585,53.2585,53.1781,53.1848,42300.0
2010-11-11 11:10:00,79.41,79.47,79.4,79.46,22900.0,53.1781,53.2183,53.1714,53.2116,22900.0
2010-11-11 11:15:00,79.47,79.51,79.42,79.47,23400.0,53.2183,53.2451,53.1848,53.2183,23400.0
2010-11-11 11:20:00,79.47,79.54,79.45,79.5,21100.0,53.2183,53.2652,53.2049,53.2384,21100.0
2010-11-11 11:25:00,79.51,79.52,79.45,79.48,38700.0,53.2451,53.2518,53.2049,53.225,38700.0
2010-11-11 11:30:00,79.48,79.54,79.48,79.5,42300.0,53.225,53.2652,53.225,53.2384,42300.0
2010-11-11 11:35:00,79.5,79.56,79.49,79.52,33200.0,53.2384,53.2786,53.2317,53.2518,33200.0
2010-11-11 11:40:00,79.53,79.57,79.49,79.57,27200.0,53.2585,53.2853,53.2317,53.2853,27200.0
2010-11-11 11:45:00,79.56,79.62,79.53,79.61,31400.0,53.2786,53.3188,53.2585,53.3121,31400.0
2010-11-11 11:50:00,79.62,79.65,79.55,79.55,40300.0,53.3188,53.3389,53.2719,53.2719,40300.0
2010-11-11 11:55:00,79.56,79.56,79.49,79.51,38300.0,53.2786,53.2786,53.2317,53.2451,38300.0
2010-11-11 12:00:00,79.52,79.55,79.5,79.53,17400.0,53.2518,53.2719,53.2384,53.2585,17400.0
2010-11-11 12:05:00,79.53,79.64,79.53,79.57,30700.0,53.2585,53.3322,53.2585,53.2853,30700.0
2010-11-11 12:10:00,79.55,79.61,79.55,79.59,24800.0,53.2719,53.3121,53.2719,53.2987,24800.0
2010-11-11 12:15:00,79.61,79.67,79.61,79.64,24100.0,53.3121,53.3523,53.3121,53.3322,24100.0
2010-11-11 12:20:00,79.64,79.71,79.63,79.7,45800.0,53.3322,53.379,53.3255,53.3723,45800.0
2010-11-11 12:25:00,79.69,79.7,79.56,79.58,25500.0,53.3656,53.3723,53.2786,53.292,25500.0
2010-11-11 12:30:00,79.58,79.63,79.57,79.58,23100.0,53.292,53.3255,53.2853,53.292,23100.0
2010-11-11 12:35:00,79.58,79.6,79.56,79.58,35700.0,53.292,53.3054,53.2786,53.292,35700.0
2010-11-11 12:40:00,79.58,79.62,79.56,79.61,19400.0,53.292,53.3188,53.2786,53.3121,19400.0
2010-11-11 12:45:00,79.61,79.62,79.56,79.61,20500.0,53.3121,53.3188,53.2786,53.3121,20500.0
2010-11-11 12:50:00,79.61,79.65,79.58,79.6,25000.0,53.3121,53.3389,53.292,53.3054,25000.0
2010-11-11 12:55:00,79.6,79.6,79.55,79.55,12800.0,53.3054,53.3054,53.2719,53.2719,12800.0
2010-11-11 13:00:00,79.56,79.57,79.51,79.53,57100.0,53.2786,53.2853,53.2451,53.2585,57100.0
2010-11-11 13:05:00,79.52,79.59,79.49,79.57,42300.0,53.2518,53.2987,53.2317,53.2853,42300.0
2010-11-11 13:10:00,79.58,79.66,79.58,79.65,22400.0,53.292,53.3456,53.292,53.3389,22400.0
2010-11-11 13:15:00,79.66,79.68,79.61,79.62,22300.0,53.3456,53.3589,53.3121,53.3188,22300.0
2010-11-11 13:20:00,79.63,79.69,79.62,79.65,25700.0,53.3255,53.3656,53.3188,53.3389,25700.0
2010-11-11 13:25:00,79.65,79.67,79.62,79.63,31800.0,53.3389,53.3523,53.3188,53.3255,31800.0
2010-11-11 13:30:00,79.63,79.67,79.63,79.67,35000.0,53.3255,53.3523,53.3255,53.3523,35000.0
2010-11-11 13:35:00,79.66,79.69,79.63,79.67,27900.0,53.3456,53.3656,53.3255,53.3523,27900.0
2010-11-11 13:40:00,79.67,79.75,79.67,79.74,64500.0,53.3523,53.4058,53.3523,53.3991,64500.0
2010-11-11 13:45:00,79.74,79.77,79.71,79.71,49800.0,53.3991,53.4192,53.379,53.379,49800.0
2010-11-11 13:50:00,79.72,79.74,79.66,79.68,26600.0,53.3857,53.3991,53.3456,53.3589,26600.0
2010-11-11 13:55:00,79.68,79.68,79.64,79.65,34600.0,53.3589,53.3589,53.3322,53.3389,34600.0
2010-11-11 14:00:00,79.66,79.78,79.61,79.7,92200.0,53.3456,53.4259,53.3121,53.3723,92200.0
2010-11-11 14:05:00,79.7,79.74,79.67,79.74,23600.0,53.3723,53.3991,53.3523,53.3991,23600.0
2010-11-11 14:10:00,79.74,79.76,79.68,79.75,67400.0,53.3991,53.4125,53.3589,53.4058,67400.0
2010-11-11 14:15:00,79.75,79.85,79.73,79.85,50100.0,53.4058,53.4728,53.3924,53.4728,50100.0
2010-11-11 14:20:00,79.85,79.85,79.79,79.81,29300.0,53.4728,53.4728,53.4326,53.446,29300.0
2010-11-11 14:25:00,79.81,79.84,79.79,79.8,23100.0,53.446,53.4661,53.4326,53.4393,23100.0
2010-11-11 14:30:00,79.81,79.85,79.78,79.81,97600.0,53.446,53.4728,53.4259,53.446,97600.0
2010-11-11 14:35:00,79.81,79.84,79.8,79.8,52300.0,53.446,53.4661,53.4393,53.4393,52300.0
2010-11-11 14:40:00,79.8,79.81,79.75,79.76,96400.0,53.4393,53.446,53.4058,53.4125,96400.0
2010-11-11 14:45:00,79.77,79.82,79.75,79.77,55800.0,53.4192,53.4527,53.4058,53.4192,55800.0
2010-11-11 14:50:00,79.77,79.78,79.67,79.72,53200.0,53.4192,53.4259,53.3523,53.3857,53200.0
2010-11-11 14:55:00,79.72,79.73,79.69,79.71,16500.0,53.3857,53.3924,53.3656,53.379,16500.0
2010-11-11 15:00:00,79.72,79.72,79.66,79.7,40800.0,53.3857,53.3857,53.3456,53.3723,40800.0
2010-11-11 15:05:00,79.7,79.74,79.7,79.71,44600.0,53.3723,53.3991,53.3723,53.379,44600.0
2010-11-11 15:10:00,79.71,79.76,79.69,79.71,34300.0,53.379,53.4125,53.3656,53.379,34300.0
2010-11-11 15:15:00,79.71,79.75,79.7,79.75,55000.0,53.379,53.4058,53.3723,53.4058,55000.0
2010-11-11 15:20:00,79.74,79.75,79.64,79.65,64500.0,53.3991,53.4058,53.3322,53.3389,64500.0
2010-11-11 15:25:00,79.65,79.7,79.61,79.7,78700.0,53.3389,53.3723,53.3121,53.3723,78700.0
2010-11-11 15:30:00,79.7,79.71,79.52,79.54,176200.0,53.3723,53.379,53.2518,53.2652,176200.0
2010-11-11 15:35:00,79.55,79.64,79.54,79.62,89300.0,53.2719,53.3322,53.2652,53.3188,89300.0
2010-11-11 15:40:00,79.62,79.62,79.54,79.6,73900.0,53.3188,53.3188,53.2652,53.3054,73900.0
2010-11-11 15:45:00,79.6,79.68,79.59,79.61,124700.0,53.3054,53.3589,53.2987,53.3121,124700.0
2010-11-11 15:50:00,79.61,79.62,79.58,79.58,58900.0,53.3121,53.3188,53.292,53.292,58900.0
2010-11-11 15:55:00,79.58,79.71,79.58,79.69,229300.0,53.292,53.379,53.292,53.3656,229300.0
2010-11-12 09:30:00,79.3,79.43,79.23,79.27,115100.0,53.1045,53.1915,53.0576,53.0844,115100.0
2010-11-12 09:35:00,79.27,79.38,79.11,79.13,47800.0,53.0844,53.158,52.9772,52.9906,47800.0
2010-11-12 09:40:00,79.11,79.26,79.07,79.16,81300.0,52.9772,53.0777,52.9505,53.0107,81300.0
2010-11-12 09:45:00,79.18,79.31,79.16,79.22,58300.0,53.0241,53.1112,53.0107,53.0509,58300.0
2010-11-12 09:50:00,79.22,79.33,79.2,79.3,82600.0,53.0509,53.1246,53.0375,53.1045,82600.0
2010-11-12 09:55:00,79.28,79.33,79.19,79.2,54300.0,53.0911,53.1246,53.0308,53.0375,54300.0
2010-11-12 10:00:00,79.21,79.32,79.2,79.25,26800.0,53.0442,53.1179,53.0375,53.071,26800.0
2010-11-12 10:05:00,79.25,79.32,79.21,79.3,62400.0,53.071,53.1179,53.0442,53.1045,62400.0
2010-11-12 10:10:00,79.29,79.33,79.25,79.26,62900.0,53.0978,53.1246,53.071,53.0777,62900.0
2010-11-12 10:15:00,79.26,79.45,79.26,79.31,120900.0,53.0777,53.2049,53.0777,53.1112,120900.0
2010-11-12 10:20:00,79.3,79.35,79.22,79.34,35600.0,53.1045,53.138,53.0509,53.1313,35600.0
2010-11-12 10:25:00,79.31,79.32,79.14,79.16,43600.0,53.1112,53.1179,52.9973,53.0107,43600.0
2010-11-12 10:30:00,79.17,79.19,79.04,79.14,49200.0,53.0174,53.0308,52.9304,52.9973,49200.0
2010-11-12 10:35:00,79.13,79.16,78.92,79.08,90500.0,52.9906,53.0107,52.85,52.9571,90500.0
2010-11-12 10:40:00,79.06,79.09,78.93,79.05,48700.0,52.9438,52.9638,52.8567,52.9371,48700.0
2010-11-12 10:45:00,79.05,79.1,78.93,78.97,38700.0,52.9371,52.9705,52.8567,52.8835,38700.0
2010-11-12 10:50:00,78.98,78.99,78.8,78.8,62700.0,52.8902,52.8969,52.7696,52.7696,62700.0
2010-11-12 10:55:00,78.81,78.84,78.69,78.78,56800.0,52.7763,52.7964,52.696,52.7562,56800.0
2010-11-12 11:00:00,78.78,78.85,78.75,78.83,41800.0,52.7562,52.8031,52.7362,52.7897,41800.0
2010-11-12 11:05:00,78.83,78.88,78.63,78.65,58600.0,52.7897,52.8232,52.6558,52.6692,58600.0
2010-11-12 11:10:00,78.65,78.71,78.65,78.66,47900.0,52.6692,52.7094,52.6692,52.6759,47900.0
2010-11-12 11:15:00,78.66,78.74,78.65,78.72,35500.0,52.6759,52.7295,52.6692,52.7161,35500.0
2010-11-12 11:20:00,78.73,78.9,78.73,78.84,42500.0,52.7228,52.8366,52.7228,52.7964,42500.0
2010-11-12 11:25:00,78.85,78.99,78.85,78.86,28800.0,52.8031,52.8969,52.8031,52.8098,28800.0
2010-11-12 11:30:00,78.86,78.93,78.84,78.9,19700.0,52.8098,52.8567,52.7964,52.8366,19700.0
2010-11-12 11:35:00,78.89,78.95,78.86,78.88,29900.0,52.8299,52.8701,52.8098,52.8232,29900.0
2010-11-12 11:40:00,78.88,78.9,78.86,78.9,14200.0,52.8232,52.8366,52.8098,52.8366,14200.0
2010-11-12 11:45:00,78.9,78.9,78.81,78.82,27900.0,52.8366,52.8366,52.7763,52.783,27900.0
2010-11-12 11:50:00,78.83,78.83,78.67,78.67,49500.0,52.7897,52.7897,52.6826,52.6826,49500.0
2010-11-12 11:55:00,78.68,78.74,78.67,78.73,30900.0,52.6893,52.7295,52.6826,52.7228,30900.0
2010-11-12 12:00:00,78.73,78.74,78.61,78.64,51100.0,52.7228,52.7295,52.6424,52.6625,51100.0
2010-11-12 12:05:00,78.65,78.69,78.64,78.67,37000.0,52.6692,52.696,52.6625,52.6826,37000.0
2010-11-12 12:10:00,78.68,78.68,78.6,78.66,28500.0,52.6893,52.6893,52.6357,52.6759,28500.0
2010-11-12 12:15:00,78.66,78.67,78.5,78.53,60400.0,52.6759,52.6826,52.5687,52.5888,60400.0
2010-11-12 12:20:00,78.53,78.54,78.37,78.37,98000.0,52.5888,52.5955,52.4817,52.4817,98000.0
2010-11-12 12:25:00,78.38,78.43,78.35,78.37,60400.0,52.4884,52.5219,52.4683,52.4817,60400.0
2010-11-12 12:30:00,78.36,78.47,78.3,78.31,51100.0,52.475,52.5487,52.4348,52.4415,51100.0
2010-11-12 12:35:00,78.3,78.39,78.25,78.35,68900.0,52.4348,52.4951,52.4013,52.4683,68900.0
2010-11-12 12:40:00,78.35,78.42,78.31,78.4,64200.0,52.4683,52.5152,52.4415,52.5018,64200.0
2010-11-12 12:45:00,78.41,78.41,78.32,78.32,33400.0,52.5085,52.5085,52.4482,52.4482,33400.0
2010-11-12 12:50:00,78.32,78.34,78.21,78.31,55500.0,52.4482,52.4616,52.3745,52.4415,55500.0
2010-11-12 12:55:00,78.31,78.36,78.2,78.23,54900.0,52.4415,52.475,52.3678,52.3879,54900.0
2010-11-12 13:00:00,78.22,78.27,78.17,78.27,49700.0,52.3812,52.4147,52.3478,52.4147,49700.0
2010-11-12 13:05:00,78.28,78.34,78.19,78.2,61400.0,52.4214,52.4616,52.3611,52.3678,61400.0
2010-11-12 13:10:00,78.2,78.31,78.18,78.28,48000.0,52.3678,52.4415,52.3545,52.4214,48000.0
2010-11-12 13:15:00,78.29,78.33,78.22,78.23,49400.0,52.4281,52.4549,52.3812,52.3879,49400.0
2010-11-12 13:20:00,78.24,78.35,78.23,78.34,34400.0,52.3946,52.4683,52.3879,52.4616,34400.0
2010-11-12 13:25:00,78.33,78.43,78.32,78.39,36300.0,52.4549,52.5219,52.4482,52.4951,36300.0
2010-11-12 13:30:00,78.38,78.4,78.33,78.36,44600.0,52.4884,52.5018,52.4549,52.475,44600.0
2010-11-12 13:35:00,78.36,78.44,78.35,78.44,27300.0,52.475,52.5286,52.4683,52.5286,27300.0
2010-11-12 13:40:00,78.44,78.49,78.42,78.43,89600.0,52.5286,52.562,52.5152,52.5219,89600.0
2010-11-12 13:45:00,78.43,78.43,78.25,78.32,53300.0,52.5219,52.5219,52.4013,52.4482,53300.0
2010-11-12 13:50:00,78.31,78.37,78.31,78.33,19800.0,52.4415,52.4817,52.4415,52.4549,19800.0
2010-11-12 13:55:00,78.33,78.34,78.25,78.25,40900.0,52.4549,52.4616,52.4013,52.4013,40900.0
2010-11-12 14:00:00,78.26,78.26,78.16,78.18,58700.0,52.408,52.408,52.3411,52.3545,58700.0
2010-11-12 14:05:00,78.19,78.26,78.14,78.26,47400.0,52.3611,52.408,52.3277,52.408,47400.0
2010-11-12 14:10:00,78.26,78.28,78.21,78.24,48200.0,52.408,52.4214,52.3745,52.3946,48200.0
2010-11-12 14:15:00,78.24,78.33,78.23,78.31,28400.0,52.3946,52.4549,52.3879,52.4415,28400.0
2010-11-12 14:20:00,78.31,78.35,78.3,78.31,33900.0,52.4415,52.4683,52.4348,52.4415,33900.0
2010-11-12 14:25:00,78.32,78.35,78.3,78.32,28100.0,52.4482,52.4683,52.4348,52.4482,28100.0
2010-11-12 14:30:00,78.32,78.4,78.27,78.4,41600.0,52.4482,52.5018,52.4147,52.5018,41600.0
2010-11-12 14:35:00,78.4,78.45,78.38,78.44,44600.0,52.5018,52.5353,52.4884,52.5286,44600.0
2010-11-12 14:40:00,78.43,78.43,78.35,78.37,38300.0,52.5219,52.5219,52.4683,52.4817,38300.0
2010-11-12 14:45:00,78.37,78.5,78.37,78.5,28600.0,52.4817,52.5687,52.4817,52.5687,28600.0
2010-11-12 14:50:00,78.5,78.59,78.49,78.58,49700.0,52.5687,52.629,52.562,52.6223,49700.0
2010-11-12 14:55:00,78.57,78.59,78.51,78.56,44000.0,52.6156,52.629,52.5754,52.6089,44000.0
2010-11-12 15:00:00,78.56,78.63,78.51,78.61,43500.0,52.6089,52.6558,52.5754,52.6424,43500.0
2010-11-12 15:05:00,78.62,78.73,78.62,78.71,93200.0,52.6491,52.7228,52.6491,52.7094,93200.0
2010-11-12 15:10:00,78.7,78.77,78.69,78.73,60500.0,52.7027,52.7496,52.696,52.7228,60500.0
2010-11-12 15:15:00,78.73,78.78,78.69,78.74,60000.0,52.7228,52.7562,52.696,52.7295,60000.0
2010-11-12 15:20:00,78.73,78.81,78.65,78.7,62300.0,52.7228,52.7763,52.6692,52.7027,62300.0
2010-11-12 15:25:00,78.7,78.7,78.6,78.64,57900.0,52.7027,52.7027,52.6357,52.6625,57900.0
2010-11-12 15:30:00,78.64,78.69,78.6,78.69,57700.0,52.6625,52.696,52.6357,52.696,57700.0
2010-11-12 15:35:00,78.7,78.72,78.64,78.67,86500.0,52.7027,52.7161,52.6625,52.6826,86500.0
2010-11-12 15:40:00,78.68,78.71,78.62,78.64,92800.0,52.6893,52.7094,52.6491,52.6625,92800.0
2010-11-12 15:45:00,78.64,78.81,78.64,78.79,125400.0,52.6625,52.7763,52.6625,52.7629,125400.0
2010-11-12 15:50:00,78.78,78.79,78.67,78.69,116200.0,52.7562,52.7629,52.6826,52.696,116200.0
2010-11-12 15:55:00,78.69,78.86,78.69,78.85,338000.0,52.696,52.8098,52.696,52.8031,338000.0
2010-11-15 09:30:00,78.98,79.2,78.95,79.09,101100.0,52.8902,53.0375,52.8701,52.9638,101100.0
2010-11-15 09:35:00,79.08,79.21,79.07,79.11,47100.0,52.9571,53.0442,52.9505,52.9772,47100.0
2010-11-15 09:40:00,79.11,79.15,79.05,79.14,52700.0,52.9772,53.004,52.9371,52.9973,52700.0
2010-11-15 09:45:00,79.14,79.19,79.1,79.12,63500.0,52.9973,53.0308,52.9705,52.9839,63500.0
2010-11-15 09:50:00,79.12,79.22,79.11,79.22,44500.0,52.9839,53.0509,52.9772,53.0509,44500.0
2010-11-15 09:55:00,79.22,79.26,79.14,79.21,44200.0,53.0509,53.0777,52.9973,53.0442,44200.0
2010-11-15 10:00:00,79.19,79.21,79.01,79.04,48800.0,53.0308,53.0442,52.9103,52.9304,48800.0
2010-11-15 10:05:00,79.03,79.03,78.96,78.96,112800.0,52.9237,52.9237,52.8768,52.8768,112800.0
2010-11-15 10:10:00,78.97,78.97,78.81,78.84,61300.0,52.8835,52.8835,52.7763,52.7964,61300.0
2010-11-15 10:15:00,78.84,78.95,78.81,78.91,27200.0,52.7964,52.8701,52.7763,52.8433,27200.0
2010-11-15 10:20:00,78.91,78.93,78.86,78.9,31300.0,52.8433,52.8567,52.8098,52.8366,31300.0
2010-11-15 10:25:00,78.9,78.9,78.82,78.86,40100.0,52.8366,52.8366,52.783,52.8098,40100.0
2010-11-15 10:30:00,78.86,78.89,78.82,78.82,35300.0,52.8098,52.8299,52.783,52.783,35300.0
2010-11-15 10:35:00,78.82,78.88,78.77,78.87,50700.0,52.783,52.8232,52.7496,52.8165,50700.0
2010-11-15 10:40:00,78.88,78.89,78.8,78.82,33800.0,52.8232,52.8299,52.7696,52.783,33800.0
2010-11-15 10:45:00,78.81,78.89,78.81,78.84,36800.0,52.7763,52.8299,52.7763,52.7964,36800.0
2010-11-15 10:50:00,78.84,78.87,78.78,78.81,21000.0,52.7964,52.8165,52.7562,52.7763,21000.0
2010-11-15 10:55:00,78.82,78.9,78.82,78.88,33100.0,52.783,52.8366,52.783,52.8232,33100.0
2010-11-15 11:00:00,78.88,78.89,78.8,78.8,39500.0,52.8232,52.8299,52.7696,52.7696,39500.0
2010-11-15 11:05:00,78.8,78.87,78.78,78.86,22500.0,52.7696,52.8165,52.7562,52.8098,22500.0
2010-11-15 11:10:00,78.85,78.89,78.84,78.84,22100.0,52.8031,52.8299,52.7964,52.7964,22100.0
2010-11-15 11:15:00,78.85,78.93,78.85,78.9,33700.0,52.8031,52.8567,52.8031,52.8366,33700.0
2010-11-15 11:20:00,78.91,79.0,78.89,78.95,27800.0,52.8433,52.9036,52.8299,52.8701,27800.0
2010-11-15 11:25:00,78.95,79.03,78.94,79.03,12100.0,52.8701,52.9237,52.8634,52.9237,12100.0
2010-11-15 11:30:00,79.04,79.06,79.03,79.06,17900.0,52.9304,52.9438,52.9237,52.9438,17900.0
2010-11-15 11:35:00,79.06,79.16,79.06,79.14,35900.0,52.9438,53.0107,52.9438,52.9973,35900.0
2010-11-15 11:40:00,79.14,79.28,79.14,79.28,25400.0,52.9973,53.0911,52.9973,53.0911,25400.0
2010-11-15 11:45:00,79.27,79.32,79.26,79.26,41400.0,53.0844,53.1179,53.0777,53.0777,41400.0
2010-11-15 11:50:00,79.26,79.26,79.21,79.24,23100.0,53.0777,53.0777,53.0442,53.0643,23100.0
2010-11-15 11:55:00,79.24,79.25,79.22,79.23,16800.0,53.0643,53.071,53.0509,53.0576,16800.0
2010-11-15 12:00:00,79.23,79.29,79.21,79.22,19900.0,53.0576,53.0978,53.0442,53.0509,19900.0
2010-11-15 12:05:00,79.22,79.26,79.2,79.23,18800.0,53.0509,53.0777,53.0375,53.0576,18800.0
2010-11-15 12:10:00,79.23,79.28,79.17,79.23,30400.0,53.0576,53.0911,53.0174,53.0576,30400.0
2010-11-15 12:15:00,79.22,79.27,79.2,79.26,45900.0,53.0509,53.0844,53.0375,53.0777,45900.0
2010-11-15 12:20:00,79.27,79.3,79.24,79.29,30900.0,53.0844,53.1045,53.0643,53.0978,30900.0
2010-11-15 12:25:00,79.28,79.38,79.26,79.36,50800.0,53.0911,53.158,53.0777,53.1447,50800.0
2010-11-15 12:30:00,79.35,79.36,79.29,79.32,47600.0,53.138,53.1447,53.0978,53.1179,47600.0
2010-11-15 12:35:00,79.33,79.37,79.32,79.36,24600.0,53.1246,53.1514,53.1179,53.1447,24600.0
2010-11-15 12:40:00,79.36,79.36,79.3,79.3,11200.0,53.1447,53.1447,53.1045,53.1045,11200.0
2010-11-15 12:45:00,79.31,79.35,79.3,79.32,16700.0,53.1112,53.138,53.1045,53.1179,16700.0
2010-11-15 12:50:00,79.31,79.35,79.3,79.33,13600.0,53.1112,53.138,53.1045,53.1246,13600.0
2010-11-15 12:55:00,79.32,79.35,79.31,79.32,16100.0,53.1179,53.138,53.1112,53.1179,16100.0
2010-11-15 13:00:00,79.31,79.31,79.22,79.23,32700.0,53.1112,53.1112,53.0509,53.0576,32700.0
2010-11-15 13:05:00,79.22,79.26,79.22,79.24,23300.0,53.0509,53.0777,53.0509,53.0643,23300.0
2010-11-15 13:10:00,79.24,79.29,79.24,79.27,17300.0,53.0643,53.0978,53.0643,53.0844,17300.0
2010-11-15 13:15:00,79.26,79.32,79.24,79.32,15600.0,53.0777,53.1179,53.0643,53.1179,15600.0
2010-11-15 13:20:00,79.31,79.34,79.3,79.33,13900.0,53.1112,53.1313,53.1045,53.1246,13900.0
2010-11-15 13:25:00,79.33,79.37,79.32,79.32,26700.0,53.1246,53.1514,53.1179,53.1179,26700.0
2010-11-15 13:30:00,79.33,79.38,79.3,79.31,45500.0,53.1246,53.158,53.1045,53.1112,45500.0
2010-11-15 13:35:00,79.31,79.35,79.28,79.29,31200.0,53.1112,53.138,53.0911,53.0978,31200.0
2010-11-15 13:40:00,79.29,79.37,79.29,79.36,30300.0,53.0978,53.1514,53.0978,53.1447,30300.0
2010-11-15 13:45:00,79.36,79.37,79.32,79.32,25900.0,53.1447,53.1514,53.1179,53.1179,25900.0
2010-11-15 13:50:00,79.32,79.35,79.29,79.34,25100.0,53.1179,53.138,53.0978,53.1313,25100.0
2010-11-15 13:55:00,79.33,79.34,79.26,79.27,13400.0,53.1246,53.1313,53.0777,53.0844,13400.0
2010-11-15 14:00:00,79.27,79.32,79.24,79.32,22700.0,53.0844,53.1179,53.0643,53.1179,22700.0
2010-11-15 14:05:00,79.31,79.33,79.25,79.28,19200.0,53.1112,53.1246,53.071,53.0911,19200.0
2010-11-15 14:10:00,79.26,79.28,79.22,79.25,21400.0,53.0777,53.0911,53.0509,53.071,21400.0
2010-11-15 14:15:00,79.24,79.27,79.16,79.18,24500.0,53.0643,53.0844,53.0107,53.0241,24500.0
2010-11-15 14:20:00,79.18,79.19,79.13,79.15,38700.0,53.0241,53.0308,52.9906,53.004,38700.0
2010-11-15 14:25:00,79.15,79.21,79.15,79.21,29200.0,53.004,53.0442,53.004,53.0442,29200.0
2010-11-15 14:30:00,79.2,79.2,79.16,79.18,38000.0,53.0375,53.0375,53.0107,53.0241,38000.0
2010-11-15 14:35:00,79.19,79.19,79.1,79.15,24000.0,53.0308,53.0308,52.9705,53.004,24000.0
2010-11-15 14:40:00,79.15,79.21,79.13,79.18,25700.0,53.004,53.0442,52.9906,53.0241,25700.0
2010-11-15 14:45:00,79.18,79.22,79.14,79.17,37400.0,53.0241,53.0509,52.9973,53.0174,37400.0
2010-11-15 14:50:00,79.17,79.28,79.17,79.26,30000.0,53.0174,53.0911,53.0174,53.0777,30000.0
2010-11-15 14:55:00,79.27,79.29,79.24,79.24,40000.0,53.0844,53.0978,53.0643,53.0643,40000.0
2010-11-15 15:00:00,79.24,79.26,79.19,79.19,34000.0,53.0643,53.0777,53.0308,53.0308,34000.0
2010-11-15 15:05:00,79.21,79.22,79.14,79.21,36900.0,53.0442,53.0509,52.9973,53.0442,36900.0
2010-11-15 15:10:00,79.21,79.28,79.2,79.21,34100.0,53.0442,53.0911,53.0375,53.0442,34100.0
2010-11-15 15:15:00,79.2,79.2,79.05,79.12,94000.0,53.0375,53.0375,52.9371,52.9839,94000.0
2010-11-15 15:20:00,79.11,79.17,79.07,79.1,114500.0,52.9772,53.0174,52.9505,52.9705,114500.0
2010-11-15 15:25:00,79.11,79.19,79.07,79.17,48600.0,52.9772,53.0308,52.9505,53.0174,48600.0
2010-11-15 15:30:00,79.16,79.17,79.1,79.14,47700.0,53.0107,53.0174,52.9705,52.9973,47700.0
2010-11-15 15:35:00,79.15,79.16,79.07,79.16,45000.0,53.004,53.0107,52.9505,53.0107,45000.0
2010-11-15 15:40:00,79.15,79.19,79.1,79.11,45900.0,53.004,53.0308,52.9705,52.9772,45900.0
2010-11-15 15:45:00,79.11,79.15,79.08,79.09,107500.0,52.9772,53.004,52.9571,52.9638,107500.0
2010-11-15 15:50:00,79.1,79.1,79.0,79.01,94700.0,52.9705,52.9705,52.9036,52.9103,94700.0
2010-11-15 15:55:00,79.01,79.1,79.0,79.04,165400.0,52.9103,52.9705,52.9036,52.9304,165400.0
2010-11-16 09:30:00,78.58,78.64,78.34,78.35,230800.0,52.6223,52.6625,52.4616,52.4683,230800.0
2010-11-16 09:35:00,78.35,78.6,78.35,78.39,92000.0,52.4683,52.6357,52.4683,52.4951,92000.0
2010-11-16 09:40:00,78.38,78.5,78.21,78.26,83200.0,52.4884,52.5687,52.3745,52.408,83200.0
2010-11-16 09:45:00,78.26,78.35,78.01,78.02,102800.0,52.408,52.4683,52.2406,52.2473,102800.0
2010-11-16 09:50:00,78.01,78.13,77.93,78.04,108100.0,52.2406,52.321,52.187,52.2607,108100.0
2010-11-16 09:55:00,78.04,78.21,78.01,78.18,28900.0,52.2607,52.3745,52.2406,52.3545,28900.0
2010-11-16 10:00:00,78.18,78.18,77.95,78.0,87800.0,52.3545,52.3545,52.2004,52.2339,87800.0
2010-11-16 10:05:00,78.01,78.01,77.89,77.89,104200.0,52.2406,52.2406,52.1602,52.1602,104200.0
2010-11-16 10:10:00,77.9,78.01,77.83,78.01,87900.0,52.1669,52.2406,52.1201,52.2406,87900.0
2010-11-16 10:15:00,78.0,78.12,78.0,78.07,75700.0,52.2339,52.3143,52.2339,52.2808,75700.0
2010-11-16 10:20:00,78.05,78.06,77.89,77.9,74800.0,52.2674,52.2741,52.1602,52.1669,74800.0
2010-11-16 10:25:00,77.91,77.93,77.82,77.88,41300.0,52.1736,52.187,52.1134,52.1536,41300.0
2010-11-16 10:30:00,77.87,77.87,77.54,77.64,162400.0,52.1469,52.1469,51.9259,51.9928,162400.0
2010-11-16 10:35:00,77.64,77.83,77.64,77.81,125200.0,51.9928,52.1201,51.9928,52.1067,125200.0
2010-11-16 10:40:00,77.8,77.95,77.74,77.91,62600.0,52.1,52.2004,52.0598,52.1736,62600.0
2010-11-16 10:45:00,77.93,77.98,77.8,77.83,50200.0,52.187,52.2205,52.1,52.1201,50200.0
2010-11-16 10:50:00,77.83,77.89,77.8,77.84,34100.0,52.1201,52.1602,52.1,52.1268,34100.0
2010-11-16 10:55:00,77.83,77.97,77.8,77.97,55800.0,52.1201,52.2138,52.1,52.2138,55800.0
2010-11-16 11:00:00,77.97,78.07,77.97,78.02,69200.0,52.2138,52.2808,52.2138,52.2473,69200.0
2010-11-16 11:05:00,78.02,78.07,77.82,77.88,83300.0,52.2473,52.2808,52.1134,52.1536,83300.0
2010-11-16 11:10:00,77.89,77.99,77.82,77.95,64600.0,52.1602,52.2272,52.1134,52.2004,64600.0
2010-11-16 11:15:00,77.95,77.96,77.75,77.75,89200.0,52.2004,52.2071,52.0665,52.0665,89200.0
2010-11-16 11:20:00,77.76,77.78,77.63,77.63,50000.0,52.0732,52.0866,51.9861,51.9861,50000.0
2010-11-16 11:25:00,77.65,77.65,77.58,77.61,30100.0,51.9995,51.9995,51.9527,51.9727,30100.0
2010-11-16 11:30:00,77.62,77.65,77.56,77.56,37600.0,51.9794,51.9995,51.9393,51.9393,37600.0
2010-11-16 11:35:00,77.56,77.58,77.5,77.58,53500.0,51.9393,51.9527,51.8991,51.9527,53500.0
2010-11-16 11:40:00,77.58,77.58,77.31,77.31,94600.0,51.9527,51.9527,51.7718,51.7718,94600.0
2010-11-16 11:45:00,77.31,77.32,77.22,77.22,76800.0,51.7718,51.7785,51.7116,51.7116,76800.0
2010-11-16 11:50:00,77.21,77.25,77.2,77.23,53000.0,51.7049,51.7317,51.6982,51.7183,53000.0
2010-11-16 11:55:00,77.23,77.23,77.12,77.21,98900.0,51.7183,51.7183,51.6446,51.7049,98900.0
2010-11-16 12:00:00,77.21,77.27,77.16,77.25,203400.0,51.7049,51.7451,51.6714,51.7317,203400.0
2010-11-16 12:05:00,77.26,77.46,77.25,77.44,108400.0,51.7384,51.8723,51.7317,51.8589,108400.0
2010-11-16 12:10:00,77.44,77.6,77.42,77.6,80400.0,51.8589,51.966,51.8455,51.966,80400.0
2010-11-16 12:15:00,77.6,77.63,77.5,77.5,66600.0,51.966,51.9861,51.8991,51.8991,66600.0
2010-11-16 12:20:00,77.51,77.57,77.42,77.42,29700.0,51.9058,51.946,51.8455,51.8455,29700.0
2010-11-16 12:25:00,77.42,77.54,77.4,77.54,51100.0,51.8455,51.9259,51.8321,51.9259,51100.0
2010-11-16 12:30:00,77.54,77.54,77.42,77.53,61900.0,51.9259,51.9259,51.8455,51.9192,61900.0
2010-11-16 12:35:00,77.53,77.62,77.5,77.54,50200.0,51.9192,51.9794,51.8991,51.9259,50200.0
2010-11-16 12:40:00,77.54,77.61,77.54,77.57,69400.0,51.9259,51.9727,51.9259,51.946,69400.0
2010-11-16 12:45:00,77.58,77.62,77.55,77.58,55500.0,51.9527,51.9794,51.9326,51.9527,55500.0
2010-11-16 12:50:00,77.58,77.65,77.53,77.62,44300.0,51.9527,51.9995,51.9192,51.9794,44300.0
2010-11-16 12:55:00,77.62,77.7,77.59,77.69,36800.0,51.9794,52.033,51.9593,52.0263,36800.0
2010-11-16 13:00:00,77.69,77.69,77.58,77.58,26100.0,52.0263,52.0263,51.9527,51.9527,26100.0
2010-11-16 13:05:00,77.58,77.58,77.51,77.53,28800.0,51.9527,51.9527,51.9058,51.9192,28800.0
2010-11-16 13:10:00,77.53,77.53,77.44,77.46,42100.0,51.9192,51.9192,51.8589,51.8723,42100.0
2010-11-16 13:15:00,77.46,77.47,77.36,77.47,44200.0,51.8723,51.879,51.8053,51.879,44200.0
2010-11-16 13:20:00,77.47,77.49,77.44,77.46,32700.0,51.879,51.8924,51.8589,51.8723,32700.0
2010-11-16 13:25:00,77.46,77.58,77.46,77.54,46700.0,51.8723,51.9527,51.8723,51.9259,46700.0
2010-11-16 13:30:00,77.54,77.54,77.46,77.5,34700.0,51.9259,51.9259,51.8723,51.8991,34700.0
2010-11-16 13:35:00,77.5,77.58,77.5,77.57,27700.0,51.8991,51.9527,51.8991,51.946,27700.0
2010-11-16 13:40:00,77.57,77.57,77.48,77.51,39300.0,51.946,51.946,51.8857,51.9058,39300.0
2010-11-16 13:45:00,77.51,77.51,77.41,77.41,39400.0,51.9058,51.9058,51.8388,51.8388,39400.0
2010-11-16 13:50:00,77.41,77.51,77.41,77.49,30000.0,51.8388,51.9058,51.8388,51.8924,30000.0
2010-11-16 13:55:00,77.5,77.55,77.47,77.51,43100.0,51.8991,51.9326,51.879,51.9058,43100.0
2010-11-16 14:00:00,77.51,77.56,77.44,77.46,60300.0,51.9058,51.9393,51.8589,51.8723,60300.0
2010-11-16 14:05:00,77.46,77.57,77.45,77.56,41400.0,51.8723,51.946,51.8656,51.9393,41400.0
2010-11-16 14:10:00,77.56,77.6,77.53,77.55,38600.0,51.9393,51.966,51.9192,51.9326,38600.0
2010-11-16 14:15:00,77.56,77.57,77.43,77.49,34400.0,51.9393,51.946,51.8522,51.8924,34400.0
2010-11-16 14:20:00,77.49,77.54,77.46,77.5,89400.0,51.8924,51.9259,51.8723,51.8991,89400.0
2010-11-16 14:25:00,77.5,77.51,77.4,77.41,48800.0,51.8991,51.9058,51.8321,51.8388,48800.0
2010-11-16 14:30:00,77.41,77.45,77.36,77.39,32900.0,51.8388,51.8656,51.8053,51.8254,32900.0
2010-11-16 14:35:00,77.38,77.42,77.25,77.41,81600.0,51.8187,51.8455,51.7317,51.8388,81600.0
2010-11-16 14:40:00,77.4,77.42,77.29,77.42,98800.0,51.8321,51.8455,51.7584,51.8455,98800.0
2010-11-16 14:45:00,77.41,77.46,77.4,77.46,42800.0,51.8388,51.8723,51.8321,51.8723,42800.0
2010-11-16 14:50:00,77.45,77.49,77.44,77.47,43600.0,51.8656,51.8924,51.8589,51.879,43600.0
2010-11-16 14:55:00,77.46,77.49,77.43,77.46,58800.0,51.8723,51.8924,51.8522,51.8723,58800.0
2010-11-16 15:00:00,77.46,77.47,77.41,77.42,58200.0,51.8723,51.879,51.8388,51.8455,58200.0
2010-11-16 15:05:00,77.41,77.43,77.35,77.4,153500.0,51.8388,51.8522,51.7986,51.8321,153500.0
2010-11-16 15:10:00,77.4,77.4,77.3,77.34,83800.0,51.8321,51.8321,51.7651,51.7919,83800.0
2010-11-16 15:15:00,77.34,77.35,77.24,77.24,136400.0,51.7919,51.7986,51.725,51.725,136400.0
2010-11-16 15:20:00,77.24,77.3,77.24,77.3,96700.0,51.725,51.7651,51.725,51.7651,96700.0
2010-11-16 15:25:00,77.3,77.32,77.24,77.26,157700.0,51.7651,51.7785,51.725,51.7384,157700.0
2010-11-16 15:30:00,77.26,77.36,77.25,77.25,116100.0,51.7384,51.8053,51.7317,51.7317,116100.0
2010-11-16 15:35:00,77.25,77.27,77.18,77.21,112300.0,51.7317,51.7451,51.6848,51.7049,112300.0
2010-11-16 15:40:00,77.22,77.35,77.21,77.35,113700.0,51.7116,51.7986,51.7049,51.7986,113700.0
2010-11-16 15:45:00,77.34,77.39,77.32,77.34,146400.0,51.7919,51.8254,51.7785,51.7919,146400.0
2010-11-16 15:50:00,77.33,77.43,77.25,77.4,176600.0,51.7852,51.8522,51.7317,51.8321,176600.0
2010-11-16 15:55:00,77.4,77.49,77.37,77.43,331000.0,51.8321,51.8924,51.812,51.8522,331000.0
2010-11-17 09:30:00,77.43,77.72,77.43,77.67,160600.0,51.8522,52.0464,51.8522,52.0129,160600.0
2010-11-17 09:35:00,77.66,77.84,77.52,77.56,134900.0,52.0062,52.1268,51.9125,51.9393,134900.0
2010-11-17 09:40:00,77.58,77.72,77.58,77.65,85100.0,51.9527,52.0464,51.9527,51.9995,85100.0
2010-11-17 09:45:00,77.64,77.81,77.64,77.77,90700.0,51.9928,52.1067,51.9928,52.0799,90700.0
2010-11-17 09:50:00,77.76,77.96,77.75,77.96,69400.0,52.0732,52.2071,52.0665,52.2071,69400.0
2010-11-17 09:55:00,77.96,77.99,77.9,77.95,205200.0,52.2071,52.2272,52.1669,52.2004,205200.0
2010-11-17 10:00:00,77.95,77.99,77.9,77.94,75000.0,52.2004,52.2272,52.1669,52.1937,75000.0
2010-11-17 10:05:00,77.95,78.0,77.94,77.97,42500.0,52.2004,52.2339,52.1937,52.2138,42500.0
2010-11-17 10:10:00,77.99,78.05,77.92,78.0,61500.0,52.2272,52.2674,52.1803,52.2339,61500.0
2010-11-17 10:15:00,78.0,78.08,77.94,78.02,76400.0,52.2339,52.2875,52.1937,52.2473,76400.0
2010-11-17 10:20:00,78.01,78.1,77.99,78.08,50400.0,52.2406,52.3009,52.2272,52.2875,50400.0
2010-11-17 10:25:00,78.08,78.18,78.08,78.13,68200.0,52.2875,52.3545,52.2875,52.321,68200.0
2010-11-17 10:30:00,78.15,78.22,78.11,78.13,101500.0,52.3344,52.3812,52.3076,52.321,101500.0
2010-11-17 10:35:00,78.14,78.31,78.13,78.3,58200.0,52.3277,52.4415,52.321,52.4348,58200.0
2010-11-17 10:40:00,78.31,78.4,78.3,78.32,61700.0,52.4415,52.5018,52.4348,52.4482,61700.0
2010-11-17 10:45:00,78.33,78.35,78.28,78.32,31100.0,52.4549,52.4683,52.4214,52.4482,31100.0
2010-11-17 10:50:00,78.33,78.38,78.26,78.28,62200.0,52.4549,52.4884,52.408,52.4214,62200.0
2010-11-17 10:55:00,78.29,78.37,78.28,78.36,62400.0,52.4281,52.4817,52.4214,52.475,62400.0
2010-11-17 11:00:00,78.35,78.42,78.32,78.41,49700.0,52.4683,52.5152,52.4482,52.5085,49700.0
2010-11-17 11:05:00,78.4,78.4,78.32,78.38,56100.0,52.5018,52.5018,52.4482,52.4884,56100.0
2010-11-17 11:10:00,78.38,78.44,78.34,78.44,55300.0,52.4884,52.5286,52.4616,52.5286,55300.0
2010-11-17 11:15:00,78.43,78.47,78.42,78.45,36300.0,52.5219,52.5487,52.5152,52.5353,36300.0
2010-11-17 11:20:00,78.46,78.5,78.43,78.44,45600.0,52.542,52.5687,52.5219,52.5286,45600.0
2010-11-17 11:25:00,78.43,78.48,78.43,78.46,49100.0,52.5219,52.5554,52.5219,52.542,49100.0
2010-11-17 11:30:00,78.46,78.5,78.43,78.48,76400.0,52.542,52.5687,52.5219,52.5554,76400.0
2010-11-17 11:35:00,78.48,78.52,78.4,78.41,48000.0,52.5554,52.5821,52.5018,52.5085,48000.0
2010-11-17 11:40:00,78.42,78.44,78.39,78.43,48400.0,52.5152,52.5286,52.4951,52.5219,48400.0
2010-11-17 11:45:00,78.43,78.43,78.35,78.37,38200.0,52.5219,52.5219,52.4683,52.4817,38200.0
2010-11-17 11:50:00,78.36,78.39,78.33,78.34,70300.0,52.475,52.4951,52.4549,52.4616,70300.0
2010-11-17 11:55:00,78.33,78.37,78.28,78.28,83100.0,52.4549,52.4817,52.4214,52.4214,83100.0
2010-11-17 12:00:00,78.29,78.31,78.26,78.29,43100.0,52.4281,52.4415,52.408,52.4281,43100.0
2010-11-17 12:05:00,78.28,78.31,78.25,78.26,51200.0,52.4214,52.4415,52.4013,52.408,51200.0
2010-11-17 12:10:00,78.26,78.29,78.19,78.22,67100.0,52.408,52.4281,52.3611,52.3812,67100.0
2010-11-17 12:15:00,78.23,78.24,78.21,78.23,30900.0,52.3879,52.3946,52.3745,52.3879,30900.0
2010-11-17 12:20:00,78.23,78.31,78.22,78.3,22300.0,52.3879,52.4415,52.3812,52.4348,22300.0
2010-11-17 12:25:00,78.3,78.31,78.24,78.29,45300.0,52.4348,52.4415,52.3946,52.4281,45300.0
2010-11-17 12:30:00,78.28,78.33,78.28,78.3,71200.0,52.4214,52.4549,52.4214,52.4348,71200.0
2010-11-17 12:35:00,78.29,78.32,78.29,78.3,50300.0,52.4281,52.4482,52.4281,52.4348,50300.0
2010-11-17 12:40:00,78.29,78.31,78.28,78.29,39300.0,52.4281,52.4415,52.4214,52.4281,39300.0
2010-11-17 12:45:00,78.3,78.32,78.28,78.28,30700.0,52.4348,52.4482,52.4214,52.4214,30700.0
2010-11-17 12:50:00,78.29,78.32,78.28,78.29,33300.0,52.4281,52.4482,52.4214,52.4281,33300.0
2010-11-17 12:55:00,78.29,78.31,78.25,78.25,41300.0,52.4281,52.4415,52.4013,52.4013,41300.0
2010-11-17 13:00:00,78.25,78.27,78.24,78.26,16400.0,52.4013,52.4147,52.3946,52.408,16400.0
2010-11-17 13:05:00,78.27,78.28,78.24,78.27,24200.0,52.4147,52.4214,52.3946,52.4147,24200.0
2010-11-17 13:10:00,78.27,78.31,78.26,78.3,34800.0,52.4147,52.4415,52.408,52.4348,34800.0
2010-11-17 13:15:00,78.3,78.31,78.29,78.3,27800.0,52.4348,52.4415,52.4281,52.4348,27800.0
2010-11-17 13:20:00,78.29,78.3,78.27,78.27,32000.0,52.4281,52.4348,52.4147,52.4147,32000.0
2010-11-17 13:25:00,78.27,78.35,78.26,78.34,59000.0,52.4147,52.4683,52.408,52.4616,59000.0
2010-11-17 13:30:00,78.36,78.41,78.34,78.39,46400.0,52.475,52.5085,52.4616,52.4951,46400.0
2010-11-17 13:35:00,78.39,78.4,78.34,78.34,18700.0,52.4951,52.5018,52.4616,52.4616,18700.0
2010-11-17 13:40:00,78.35,78.35,78.26,78.3,62200.0,52.4683,52.4683,52.408,52.4348,62200.0
2010-11-17 13:45:00,78.31,78.34,78.29,78.33,58600.0,52.4415,52.4616,52.4281,52.4549,58600.0
2010-11-17 13:50:00,78.33,78.37,78.3,78.31,23800.0,52.4549,52.4817,52.4348,52.4415,23800.0
2010-11-17 13:55:00,78.31,78.39,78.31,78.37,39600.0,52.4415,52.4951,52.4415,52.4817,39600.0
2010-11-17 14:00:00,78.37,78.4,78.34,78.36,57500.0,52.4817,52.5018,52.4616,52.475,57500.0
2010-11-17 14:05:00,78.35,78.36,78.23,78.24,73200.0,52.4683,52.475,52.3879,52.3946,73200.0
2010-11-17 14:10:00,78.24,78.24,78.16,78.16,54400.0,52.3946,52.3946,52.3411,52.3411,54400.0
2010-11-17 14:15:00,78.17,78.21,78.14,78.17,44800.0,52.3478,52.3745,52.3277,52.3478,44800.0
2010-11-17 14:20:00,78.16,78.21,78.14,78.15,79100.0,52.3411,52.3745,52.3277,52.3344,79100.0
2010-11-17 14:25:00,78.14,78.2,78.14,78.15,48100.0,52.3277,52.3678,52.3277,52.3344,48100.0
2010-11-17 14:30:00,78.15,78.21,78.14,78.18,40100.0,52.3344,52.3745,52.3277,52.3545,40100.0
2010-11-17 14:35:00,78.2,78.27,78.17,78.25,40800.0,52.3678,52.4147,52.3478,52.4013,40800.0
2010-11-17 14:40:00,78.25,78.32,78.24,78.27,35200.0,52.4013,52.4482,52.3946,52.4147,35200.0
2010-11-17 14:45:00,78.27,78.31,78.26,78.31,32900.0,52.4147,52.4415,52.408,52.4415,32900.0
2010-11-17 14:50:00,78.3,78.32,78.28,78.29,27000.0,52.4348,52.4482,52.4214,52.4281,27000.0
2010-11-17 14:55:00,78.29,78.35,78.28,78.3,46400.0,52.4281,52.4683,52.4214,52.4348,46400.0
2010-11-17 15:00:00,78.3,78.32,78.26,78.28,38100.0,52.4348,52.4482,52.408,52.4214,38100.0
2010-11-17 15:05:00,78.28,78.28,78.21,78.23,60300.0,52.4214,52.4214,52.3745,52.3879,60300.0
2010-11-17 15:10:00,78.23,78.28,78.2,78.24,32500.0,52.3879,52.4214,52.3678,52.3946,32500.0
2010-11-17 15:15:00,78.24,78.35,78.23,78.34,80500.0,52.3946,52.4683,52.3879,52.4616,80500.0
2010-11-17 15:20:00,78.33,78.36,78.27,78.29,50500.0,52.4549,52.475,52.4147,52.4281,50500.0
2010-11-17 15:25:00,78.29,78.39,78.27,78.38,151900.0,52.4281,52.4951,52.4147,52.4884,151900.0
2010-11-17 15:30:00,78.38,78.44,78.34,78.44,102900.0,52.4884,52.5286,52.4616,52.5286,102900.0
2010-11-17 15:35:00,78.44,78.47,78.43,78.47,80800.0,52.5286,52.5487,52.5219,52.5487,80800.0
2010-11-17 15:40:00,78.47,78.47,78.34,78.36,97200.0,52.5487,52.5487,52.4616,52.475,97200.0
2010-11-17 15:45:00,78.36,78.45,78.33,78.45,137700.0,52.475,52.5353,52.4549,52.5353,137700.0
2010-11-17 15:50:00,78.45,78.46,78.38,78.38,105300.0,52.5353,52.542,52.4884,52.4884,105300.0
2010-11-17 15:55:00,78.38,78.4,78.31,78.35,244400.0,52.4884,52.5018,52.4415,52.4683,244400.0
2010-11-18 09:30:00,78.82,79.0,78.63,78.86,164500.0,52.783,52.9036,52.6558,52.8098,164500.0
2010-11-18 09:35:00,78.86,78.89,78.71,78.85,84600.0,52.8098,52.8299,52.7094,52.8031,84600.0
2010-11-18 09:40:00,78.85,78.91,78.78,78.9,62300.0,52.8031,52.8433,52.7562,52.8366,62300.0
2010-11-18 09:45:00,78.9,79.1,78.9,79.1,175000.0,52.8366,52.9705,52.8366,52.9705,175000.0
2010-11-18 09:50:00,79.08,79.17,79.04,79.08,89500.0,52.9571,53.0174,52.9304,52.9571,89500.0
2010-11-18 09:55:00,79.08,79.18,79.07,79.16,85900.0,52.9571,53.0241,52.9505,53.0107,85900.0
2010-11-18 10:00:00,79.16,79.38,79.16,79.28,164200.0,53.0107,53.158,53.0107,53.0911,164200.0
2010-11-18 10:05:00,79.28,79.48,79.27,79.31,104300.0,53.0911,53.225,53.0844,53.1112,104300.0
2010-11-18 10:10:00,79.32,79.44,79.29,79.32,56300.0,53.1179,53.1982,53.0978,53.1179,56300.0
2010-11-18 10:15:00,79.33,79.39,79.27,79.29,69600.0,53.1246,53.1647,53.0844,53.0978,69600.0
2010-11-18 10:20:00,79.28,79.35,79.28,79.33,46800.0,53.0911,53.138,53.0911,53.1246,46800.0
2010-11-18 10:25:00,79.33,79.41,79.29,79.33,93500.0,53.1246,53.1781,53.0978,53.1246,93500.0
2010-11-18 10:30:00,79.32,79.33,79.21,79.21,159700.0,53.1179,53.1246,53.0442,53.0442,159700.0
2010-11-18 10:35:00,79.22,79.24,79.14,79.16,47000.0,53.0509,53.0643,52.9973,53.0107,47000.0
2010-11-18 10:40:00,79.16,79.19,79.03,79.08,73800.0,53.0107,53.0308,52.9237,52.9571,73800.0
2010-11-18 10:45:00,79.09,79.22,79.08,79.18,37300.0,52.9638,53.0509,52.9571,53.0241,37300.0
2010-11-18 10:50:00,79.18,79.2,79.08,79.17,58700.0,53.0241,53.0375,52.9571,53.0174,58700.0
2010-11-18 10:55:00,79.17,79.2,79.1,79.19,33800.0,53.0174,53.0375,52.9705,53.0308,33800.0
2010-11-18 11:00:00,79.18,79.25,79.16,79.17,66600.0,53.0241,53.071,53.0107,53.0174,66600.0
2010-11-18 11:05:00,79.16,79.16,79.09,79.16,50100.0,53.0107,53.0107,52.9638,53.0107,50100.0
2010-11-18 11:10:00,79.17,79.21,79.16,79.16,36700.0,53.0174,53.0442,53.0107,53.0107,36700.0
2010-11-18 11:15:00,79.17,79.2,79.09,79.2,42800.0,53.0174,53.0375,52.9638,53.0375,42800.0
2010-11-18 11:20:00,79.2,79.2,79.09,79.15,33200.0,53.0375,53.0375,52.9638,53.004,33200.0
2010-11-18 11:25:00,79.14,79.17,79.07,79.11,35000.0,52.9973,53.0174,52.9505,52.9772,35000.0
2010-11-18 11:30:00,79.12,79.17,79.1,79.11,34300.0,52.9839,53.0174,52.9705,52.9772,34300.0
2010-11-18 11:35:00,79.11,79.16,79.1,79.14,33100.0,52.9772,53.0107,52.9705,52.9973,33100.0
2010-11-18 11:40:00,79.13,79.14,79.07,79.08,40400.0,52.9906,52.9973,52.9505,52.9571,40400.0
2010-11-18 11:45:00,79.08,79.14,79.0,79.09,46100.0,52.9571,52.9973,52.9036,52.9638,46100.0
2010-11-18 11:50:00,79.1,79.14,79.1,79.14,22200.0,52.9705,52.9973,52.9705,52.9973,22200.0
2010-11-18 11:55:00,79.13,79.19,79.13,79.15,63000.0,52.9906,53.0308,52.9906,53.004,63000.0
2010-11-18 12:00:00,79.15,79.16,79.13,79.14,76200.0,53.004,53.0107,52.9906,52.9973,76200.0
2010-11-18 12:05:00,79.14,79.17,79.06,79.08,36700.0,52.9973,53.0174,52.9438,52.9571,36700.0
2010-11-18 12:10:00,79.08,79.09,79.01,79.03,37800.0,52.9571,52.9638,52.9103,52.9237,37800.0
2010-11-18 12:15:00,79.02,79.06,78.97,79.0,34500.0,52.917,52.9438,52.8835,52.9036,34500.0
2010-11-18 12:20:00,78.99,79.07,78.99,79.05,16500.0,52.8969,52.9505,52.8969,52.9371,16500.0
2010-11-18 12:25:00,79.04,79.09,79.04,79.08,20700.0,52.9304,52.9638,52.9304,52.9571,20700.0
2010-11-18 12:30:00,79.08,79.1,79.07,79.08,21700.0,52.9571,52.9705,52.9505,52.9571,21700.0
2010-11-18 12:35:00,79.07,79.08,78.99,79.01,42600.0,52.9505,52.9571,52.8969,52.9103,42600.0
2010-11-18 12:40:00,79.02,79.06,78.97,79.06,22300.0,52.917,52.9438,52.8835,52.9438,22300.0
2010-11-18 12:45:00,79.06,79.1,79.03,79.07,27500.0,52.9438,52.9705,52.9237,52.9505,27500.0
2010-11-18 12:50:00,79.06,79.12,79.06,79.12,30000.0,52.9438,52.9839,52.9438,52.9839,30000.0
2010-11-18 12:55:00,79.13,79.2,79.12,79.14,59100.0,52.9906,53.0375,52.9839,52.9973,59100.0
2010-11-18 13:00:00,79.14,79.17,79.14,79.17,17400.0,52.9973,53.0174,52.9973,53.0174,17400.0
2010-11-18 13:05:00,79.18,79.2,79.16,79.17,62500.0,53.0241,53.0375,53.0107,53.0174,62500.0
2010-11-18 13:10:00,79.16,79.17,79.11,79.12,25600.0,53.0107,53.0174,52.9772,52.9839,25600.0
2010-11-18 13:15:00,79.13,79.2,79.13,79.17,36100.0,52.9906,53.0375,52.9906,53.0174,36100.0
2010-11-18 13:20:00,79.18,79.22,79.17,79.2,46000.0,53.0241,53.0509,53.0174,53.0375,46000.0
2010-11-18 13:25:00,79.19,79.21,79.16,79.16,35900.0,53.0308,53.0442,53.0107,53.0107,35900.0
2010-11-18 13:30:00,79.16,79.21,79.15,79.19,38100.0,53.0107,53.0442,53.004,53.0308,38100.0
2010-11-18 13:35:00,79.18,79.21,79.17,79.21,28700.0,53.0241,53.0442,53.0174,53.0442,28700.0
2010-11-18 13:40:00,79.2,79.2,79.11,79.14,17200.0,53.0375,53.0375,52.9772,52.9973,17200.0
2010-11-18 13:45:00,79.14,79.15,79.08,79.08,30800.0,52.9973,53.004,52.9571,52.9571,30800.0
2010-11-18 13:50:00,79.08,79.12,79.06,79.07,38700.0,52.9571,52.9839,52.9438,52.9505,38700.0
2010-11-18 13:55:00,79.07,79.09,79.03,79.03,17500.0,52.9505,52.9638,52.9237,52.9237,17500.0
2010-11-18 14:00:00,79.03,79.09,79.03,79.07,23300.0,52.9237,52.9638,52.9237,52.9505,23300.0
2010-11-18 14:05:00,79.07,79.08,78.98,78.98,37600.0,52.9505,52.9571,52.8902,52.8902,37600.0
2010-11-18 14:10:00,78.99,79.04,78.95,79.04,29600.0,52.8969,52.9304,52.8701,52.9304,29600.0
2010-11-18 14:15:00,79.04,79.04,78.95,78.99,24400.0,52.9304,52.9304,52.8701,52.8969,24400.0
2010-11-18 14:20:00,78.98,78.99,78.93,78.97,27100.0,52.8902,52.8969,52.8567,52.8835,27100.0
2010-11-18 14:25:00,78.98,78.99,78.87,78.89,48800.0,52.8902,52.8969,52.8165,52.8299,48800.0
2010-11-18 14:30:00,78.9,78.99,78.89,78.99,28100.0,52.8366,52.8969,52.8299,52.8969,28100.0
2010-11-18 14:35:00,78.98,79.02,78.96,78.99,44700.0,52.8902,52.917,52.8768,52.8969,44700.0
2010-11-18 14:40:00,78.99,79.0,78.96,78.96,22300.0,52.8969,52.9036,52.8768,52.8768,22300.0
2010-11-18 14:45:00,78.97,79.06,78.96,79.06,37400.0,52.8835,52.9438,52.8768,52.9438,37400.0
2010-11-18 14:50:00,79.06,79.08,79.02,79.07,26200.0,52.9438,52.9571,52.917,52.9505,26200.0
2010-11-18 14:55:00,79.07,79.08,79.02,79.04,22400.0,52.9505,52.9571,52.917,52.9304,22400.0
2010-11-18 15:00:00,79.04,79.06,79.0,79.06,27900.0,52.9304,52.9438,52.9036,52.9438,27900.0
2010-11-18 15:05:00,79.06,79.1,79.05,79.06,30700.0,52.9438,52.9705,52.9371,52.9438,30700.0
2010-11-18 15:10:00,79.07,79.07,79.0,79.03,25600.0,52.9505,52.9505,52.9036,52.9237,25600.0
2010-11-18 15:15:00,79.03,79.03,78.99,79.0,30800.0,52.9237,52.9237,52.8969,52.9036,30800.0
2010-11-18 15:20:00,79.0,79.0,78.94,78.94,45800.0,52.9036,52.9036,52.8634,52.8634,45800.0
2010-11-18 15:25:00,78.95,79.01,78.93,78.98,46200.0,52.8701,52.9103,52.8567,52.8902,46200.0
2010-11-18 15:30:00,78.98,78.98,78.93,78.93,43100.0,52.8902,52.8902,52.8567,52.8567,43100.0
2010-11-18 15:35:00,78.93,78.93,78.82,78.88,90900.0,52.8567,52.8567,52.783,52.8232,90900.0
2010-11-18 15:40:00,78.87,78.91,78.83,78.89,64900.0,52.8165,52.8433,52.7897,52.8299,64900.0
2010-11-18 15:45:00,78.89,78.98,78.89,78.95,109000.0,52.8299,52.8902,52.8299,52.8701,109000.0
2010-11-18 15:50:00,78.94,78.97,78.88,78.97,96200.0,52.8634,52.8835,52.8232,52.8835,96200.0
2010-11-18 15:55:00,78.97,79.01,78.94,79.01,238300.0,52.8835,52.9103,52.8634,52.9103,238300.0
2010-11-19 09:30:00,79.12,79.32,79.03,79.3,862500.0,52.9839,53.1179,52.9237,53.1045,862500.0
2010-11-19 09:35:00,79.3,79.34,79.05,79.08,54700.0,53.1045,53.1313,52.9371,52.9571,54700.0
2010-11-19 09:40:00,79.06,79.13,78.83,78.9,45800.0,52.9438,52.9906,52.7897,52.8366,45800.0
2010-11-19 09:45:00,78.93,78.97,78.76,78.92,61900.0,52.8567,52.8835,52.7429,52.85,61900.0
2010-11-19 09:50:00,78.9,78.96,78.82,78.94,38800.0,52.8366,52.8768,52.783,52.8634,38800.0
2010-11-19 09:55:00,78.93,79.14,78.93,79.09,41500.0,52.8567,52.9973,52.8567,52.9638,41500.0
2010-11-19 10:00:00,79.09,79.1,78.94,79.03,42800.0,52.9638,52.9705,52.8634,52.9237,42800.0
2010-11-19 10:05:00,79.03,79.03,78.85,78.92,38000.0,52.9237,52.9237,52.8031,52.85,38000.0
2010-11-19 10:10:00,78.92,79.1,78.91,79.09,31500.0,52.85,52.9705,52.8433,52.9638,31500.0
2010-11-19 10:15:00,79.09,79.12,78.98,79.02,46300.0,52.9638,52.9839,52.8902,52.917,46300.0
2010-11-19 10:20:00,79.03,79.1,78.94,78.99,42400.0,52.9237,52.9705,52.8634,52.8969,42400.0
2010-11-19 10:25:00,78.98,79.03,78.92,79.01,38900.0,52.8902,52.9237,52.85,52.9103,38900.0
2010-11-19 10:30:00,79.02,79.02,78.98,79.02,43300.0,52.917,52.917,52.8902,52.917,43300.0
2010-11-19 10:35:00,79.02,79.05,79.0,79.02,54000.0,52.917,52.9371,52.9036,52.917,54000.0
2010-11-19 10:40:00,79.02,79.05,79.01,79.03,46400.0,52.917,52.9371,52.9103,52.9237,46400.0
2010-11-19 10:45:00,79.04,79.11,79.03,79.1,50600.0,52.9304,52.9772,52.9237,52.9705,50600.0
2010-11-19 10:50:00,79.11,79.15,79.05,79.14,26700.0,52.9772,53.004,52.9371,52.9973,26700.0
2010-11-19 10:55:00,79.13,79.15,79.06,79.07,17300.0,52.9906,53.004,52.9438,52.9505,17300.0
2010-11-19 11:00:00,79.07,79.16,79.06,79.15,23300.0,52.9505,53.0107,52.9438,53.004,23300.0
2010-11-19 11:05:00,79.16,79.25,79.15,79.24,25300.0,53.0107,53.071,53.004,53.0643,25300.0
2010-11-19 11:10:00,79.24,79.25,79.11,79.13,25800.0,53.0643,53.071,52.9772,52.9906,25800.0
2010-11-19 11:15:00,79.13,79.15,79.12,79.14,26200.0,52.9906,53.004,52.9839,52.9973,26200.0
2010-11-19 11:20:00,79.15,79.15,79.11,79.14,19400.0,53.004,53.004,52.9772,52.9973,19400.0
2010-11-19 11:25:00,79.14,79.16,79.12,79.14,34600.0,52.9973,53.0107,52.9839,52.9973,34600.0
2010-11-19 11:30:00,79.15,79.19,79.13,79.14,29300.0,53.004,53.0308,52.9906,52.9973,29300.0
2010-11-19 11:35:00,79.14,79.18,79.11,79.17,32200.0,52.9973,53.0241,52.9772,53.0174,32200.0
2010-11-19 11:40:00,79.16,79.26,79.15,79.22,37400.0,53.0107,53.0777,53.004,53.0509,37400.0
2010-11-19 11:45:00,79.22,79.3,79.22,79.22,21500.0,53.0509,53.1045,53.0509,53.0509,21500.0
2010-11-19 11:50:00,79.23,79.26,79.22,79.25,15200.0,53.0576,53.0777,53.0509,53.071,15200.0
2010-11-19 11:55:00,79.26,79.26,79.18,79.19,22100.0,53.0777,53.0777,53.0241,53.0308,22100.0
2010-11-19 12:00:00,79.19,79.2,79.15,79.2,27600.0,53.0308,53.0375,53.004,53.0375,27600.0
2010-11-19 12:05:00,79.19,79.2,79.16,79.19,15900.0,53.0308,53.0375,53.0107,53.0308,15900.0
2010-11-19 12:10:00,79.19,79.2,79.19,79.2,13300.0,53.0308,53.0375,53.0308,53.0375,13300.0
2010-11-19 12:15:00,79.2,79.25,79.19,79.24,18100.0,53.0375,53.071,53.0308,53.0643,18100.0
2010-11-19 12:20:00,79.25,79.27,79.22,79.25,15900.0,53.071,53.0844,53.0509,53.071,15900.0
2010-11-19 12:25:00,79.25,79.26,79.23,79.24,16700.0,53.071,53.0777,53.0576,53.0643,16700.0
2010-11-19 12:30:00,79.24,79.26,79.22,79.24,20000.0,53.0643,53.0777,53.0509,53.0643,20000.0
2010-11-19 12:35:00,79.25,79.29,79.23,79.29,22000.0,53.071,53.0978,53.0576,53.0978,22000.0
2010-11-19 12:40:00,79.29,79.31,79.26,79.31,17500.0,53.0978,53.1112,53.0777,53.1112,17500.0
2010-11-19 12:45:00,79.3,79.36,79.3,79.35,14500.0,53.1045,53.1447,53.1045,53.138,14500.0
2010-11-19 12:50:00,79.35,79.39,79.33,79.33,20900.0,53.138,53.1647,53.1246,53.1246,20900.0
2010-11-19 12:55:00,79.33,79.37,79.32,79.35,33500.0,53.1246,53.1514,53.1179,53.138,33500.0
2010-11-19 13:00:00,79.35,79.37,79.31,79.34,24300.0,53.138,53.1514,53.1112,53.1313,24300.0
2010-11-19 13:05:00,79.35,79.36,79.29,79.3,18300.0,53.138,53.1447,53.0978,53.1045,18300.0
2010-11-19 13:10:00,79.3,79.32,79.29,79.3,17300.0,53.1045,53.1179,53.0978,53.1045,17300.0
2010-11-19 13:15:00,79.3,79.33,79.3,79.32,9300.0,53.1045,53.1246,53.1045,53.1179,9300.0
2010-11-19 13:20:00,79.31,79.35,79.31,79.34,17700.0,53.1112,53.138,53.1112,53.1313,17700.0
2010-11-19 13:25:00,79.33,79.33,79.3,79.33,14400.0,53.1246,53.1246,53.1045,53.1246,14400.0
2010-11-19 13:30:00,79.34,79.36,79.32,79.33,10900.0,53.1313,53.1447,53.1179,53.1246,10900.0
2010-11-19 13:35:00,79.32,79.37,79.31,79.31,28900.0,53.1179,53.1514,53.1112,53.1112,28900.0
2010-11-19 13:40:00,79.3,79.31,79.29,79.31,12400.0,53.1045,53.1112,53.0978,53.1112,12400.0
2010-11-19 13:45:00,79.3,79.31,79.29,79.3,15200.0,53.1045,53.1112,53.0978,53.1045,15200.0
2010-11-19 13:50:00,79.29,79.3,79.26,79.26,12700.0,53.0978,53.1045,53.0777,53.0777,12700.0
2010-11-19 13:55:00,79.27,79.3,79.24,79.28,26600.0,53.0844,53.1045,53.0643,53.0911,26600.0
2010-11-19 14:00:00,79.28,79.35,79.28,79.34,26300.0,53.0911,53.138,53.0911,53.1313,26300.0
2010-11-19 14:05:00,79.34,79.36,79.32,79.34,25800.0,53.1313,53.1447,53.1179,53.1313,25800.0
2010-11-19 14:10:00,79.33,79.35,79.3,79.35,25900.0,53.1246,53.138,53.1045,53.138,25900.0
2010-11-19 14:15:00,79.35,79.36,79.31,79.36,20300.0,53.138,53.1447,53.1112,53.1447,20300.0
2010-11-19 14:20:00,79.36,79.36,79.35,79.36,16300.0,53.1447,53.1447,53.138,53.1447,16300.0
2010-11-19 14:25:00,79.36,79.4,79.36,79.39,30100.0,53.1447,53.1714,53.1447,53.1647,30100.0
2010-11-19 14:30:00,79.39,79.41,79.37,79.38,28900.0,53.1647,53.1781,53.1514,53.158,28900.0
2010-11-19 14:35:00,79.38,79.43,79.38,79.43,29900.0,53.158,53.1915,53.158,53.1915,29900.0
2010-11-19 14:40:00,79.43,79.45,79.42,79.44,22500.0,53.1915,53.2049,53.1848,53.1982,22500.0
2010-11-19 14:45:00,79.45,79.48,79.44,79.47,58700.0,53.2049,53.225,53.1982,53.2183,58700.0
2010-11-19 14:50:00,79.47,79.47,79.45,79.47,37400.0,53.2183,53.2183,53.2049,53.2183,37400.0
2010-11-19 14:55:00,79.47,79.48,79.43,79.44,62600.0,53.2183,53.225,53.1915,53.1982,62600.0
2010-11-19 15:00:00,79.44,79.48,79.44,79.47,32800.0,53.1982,53.225,53.1982,53.2183,32800.0
2010-11-19 15:05:00,79.48,79.48,79.46,79.47,37600.0,53.225,53.225,53.2116,53.2183,37600.0
2010-11-19 15:10:00,79.47,79.48,79.42,79.43,33100.0,53.2183,53.225,53.1848,53.1915,33100.0
2010-11-19 15:15:00,79.43,79.47,79.42,79.47,38900.0,53.1915,53.2183,53.1848,53.2183,38900.0
2010-11-19 15:20:00,79.47,79.48,79.45,79.47,51900.0,53.2183,53.225,53.2049,53.2183,51900.0
2010-11-19 15:25:00,79.47,79.49,79.46,79.47,42700.0,53.2183,53.2317,53.2116,53.2183,42700.0
2010-11-19 15:30:00,79.47,79.51,79.47,79.5,104800.0,53.2183,53.2451,53.2183,53.2384,104800.0
2010-11-19 15:35:00,79.5,79.52,79.48,79.49,83600.0,53.2384,53.2518,53.225,53.2317,83600.0
2010-11-19 15:40:00,79.49,79.51,79.46,79.51,92700.0,53.2317,53.2451,53.2116,53.2451,92700.0
2010-11-19 15:45:00,79.51,79.57,79.48,79.54,208000.0,53.2451,53.2853,53.225,53.2652,208000.0
2010-11-19 15:50:00,79.54,79.6,79.54,79.55,117000.0,53.2652,53.3054,53.2652,53.2719,117000.0
2010-11-19 15:55:00,79.55,79.66,79.55,79.63,276600.0,53.2719,53.3456,53.2719,53.3255,276600.0
2010-11-22 09:30:00,79.37,79.53,79.27,79.33,120400.0,53.1514,53.2585,53.0844,53.1246,120400.0
2010-11-22 09:35:00,79.33,79.53,79.33,79.52,65200.0,53.1246,53.2585,53.1246,53.2518,65200.0
2010-11-22 09:40:00,79.52,79.53,79.32,79.38,92100.0,53.2518,53.2585,53.1179,53.158,92100.0
2010-11-22 09:45:00,79.37,79.49,79.35,79.44,35400.0,53.1514,53.2317,53.138,53.1982,35400.0
2010-11-22 09:50:00,79.44,79.5,79.42,79.48,59700.0,53.1982,53.2384,53.1848,53.225,59700.0
2010-11-22 09:55:00,79.5,79.51,79.44,79.46,61300.0,53.2384,53.2451,53.1982,53.2116,61300.0
2010-11-22 10:00:00,79.46,79.47,79.35,79.35,65400.0,53.2116,53.2183,53.138,53.138,65400.0
2010-11-22 10:05:00,79.36,79.4,79.35,79.4,39900.0,53.1447,53.1714,53.138,53.1714,39900.0
2010-11-22 10:10:00,79.39,79.47,79.38,79.42,57600.0,53.1647,53.2183,53.158,53.1848,57600.0
2010-11-22 10:15:00,79.41,79.47,79.37,79.37,39400.0,53.1781,53.2183,53.1514,53.1514,39400.0
2010-11-22 10:20:00,79.37,79.38,79.27,79.3,42000.0,53.1514,53.158,53.0844,53.1045,42000.0
2010-11-22 10:25:00,79.3,79.35,79.25,79.25,52600.0,53.1045,53.138,53.071,53.071,52600.0
2010-11-22 10:30:00,79.25,79.27,79.13,79.18,94300.0,53.071,53.0844,52.9906,53.0241,94300.0
2010-11-22 10:35:00,79.2,79.21,79.07,79.21,110600.0,53.0375,53.0442,52.9505,53.0442,110600.0
2010-11-22 10:40:00,79.22,79.42,79.19,79.4,107400.0,53.0509,53.1848,53.0308,53.1714,107400.0
2010-11-22 10:45:00,79.4,79.4,79.3,79.33,74200.0,53.1714,53.1714,53.1045,53.1246,74200.0
2010-11-22 10:50:00,79.34,79.38,79.33,79.34,29800.0,53.1313,53.158,53.1246,53.1313,29800.0
2010-11-22 10:55:00,79.34,79.4,79.32,79.35,66800.0,53.1313,53.1714,53.1179,53.138,66800.0
2010-11-22 11:00:00,79.36,79.36,79.21,79.28,61300.0,53.1447,53.1447,53.0442,53.0911,61300.0
2010-11-22 11:05:00,79.28,79.4,79.28,79.38,36700.0,53.0911,53.1714,53.0911,53.158,36700.0
2010-11-22 11:10:00,79.38,79.42,79.36,79.39,35100.0,53.158,53.1848,53.1447,53.1647,35100.0
2010-11-22 11:15:00,79.39,79.42,79.36,79.38,45700.0,53.1647,53.1848,53.1447,53.158,45700.0
2010-11-22 11:20:00,79.39,79.4,79.32,79.39,34700.0,53.1647,53.1714,53.1179,53.1647,34700.0
2010-11-22 11:25:00,79.4,79.42,79.37,79.41,23300.0,53.1714,53.1848,53.1514,53.1781,23300.0
2010-11-22 11:30:00,79.43,79.43,79.34,79.37,25900.0,53.1915,53.1915,53.1313,53.1514,25900.0
2010-11-22 11:35:00,79.37,79.41,79.33,79.39,22400.0,53.1514,53.1781,53.1246,53.1647,22400.0
2010-11-22 11:40:00,79.4,79.41,79.36,79.36,26900.0,53.1714,53.1781,53.1447,53.1447,26900.0
2010-11-22 11:45:00,79.36,79.4,79.35,79.39,30500.0,53.1447,53.1714,53.138,53.1647,30500.0
2010-11-22 11:50:00,79.39,79.41,79.36,79.39,42600.0,53.1647,53.1781,53.1447,53.1647,42600.0
2010-11-22 11:55:00,79.38,79.41,79.37,79.39,36600.0,53.158,53.1781,53.1514,53.1647,36600.0
2010-11-22 12:00:00,79.39,79.4,79.3,79.31,49400.0,53.1647,53.1714,53.1045,53.1112,49400.0
2010-11-22 12:05:00,79.31,79.36,79.3,79.33,33600.0,53.1112,53.1447,53.1045,53.1246,33600.0
2010-11-22 12:10:00,79.33,79.35,79.29,79.32,28200.0,53.1246,53.138,53.0978,53.1179,28200.0
2010-11-22 12:15:00,79.32,79.32,79.3,79.31,20400.0,53.1179,53.1179,53.1045,53.1112,20400.0
2010-11-22 12:20:00,79.32,79.32,79.23,79.24,36100.0,53.1179,53.1179,53.0576,53.0643,36100.0
2010-11-22 12:25:00,79.24,79.25,79.12,79.13,63400.0,53.0643,53.071,52.9839,52.9906,63400.0
2010-11-22 12:30:00,79.13,79.19,79.06,79.19,69500.0,52.9906,53.0308,52.9438,53.0308,69500.0
2010-11-22 12:35:00,79.19,79.22,79.12,79.15,25400.0,53.0308,53.0509,52.9839,53.004,25400.0
2010-11-22 12:40:00,79.15,79.2,79.13,79.19,29600.0,53.004,53.0375,52.9906,53.0308,29600.0
2010-11-22 12:45:00,79.18,79.2,79.08,79.15,43000.0,53.0241,53.0375,52.9571,53.004,43000.0
2010-11-22 12:50:00,79.15,79.19,79.1,79.11,39800.0,53.004,53.0308,52.9705,52.9772,39800.0
2010-11-22 12:55:00,79.11,79.15,79.11,79.12,11100.0,52.9772,53.004,52.9772,52.9839,11100.0
2010-11-22 13:00:00,79.12,79.14,79.06,79.1,23100.0,52.9839,52.9973,52.9438,52.9705,23100.0
2010-11-22 13:05:00,79.1,79.12,79.06,79.09,30000.0,52.9705,52.9839,52.9438,52.9638,30000.0
2010-11-22 13:10:00,79.1,79.14,79.08,79.13,35400.0,52.9705,52.9973,52.9571,52.9906,35400.0
2010-11-22 13:15:00,79.14,79.17,79.1,79.11,22200.0,52.9973,53.0174,52.9705,52.9772,22200.0
2010-11-22 13:20:00,79.12,79.13,79.08,79.12,26900.0,52.9839,52.9906,52.9571,52.9839,26900.0
2010-11-22 13:25:00,79.11,79.14,79.11,79.14,19200.0,52.9772,52.9973,52.9772,52.9973,19200.0
2010-11-22 13:30:00,79.14,79.21,79.14,79.2,49900.0,52.9973,53.0442,52.9973,53.0375,49900.0
2010-11-22 13:35:00,79.2,79.27,79.19,79.26,36400.0,53.0375,53.0844,53.0308,53.0777,36400.0
2010-11-22 13:40:00,79.26,79.29,79.21,79.22,35600.0,53.0777,53.0978,53.0442,53.0509,35600.0
2010-11-22 13:45:00,79.24,79.28,79.23,79.27,19900.0,53.0643,53.0911,53.0576,53.0844,19900.0
2010-11-22 13:50:00,79.26,79.32,79.26,79.28,44600.0,53.0777,53.1179,53.0777,53.0911,44600.0
2010-11-22 13:55:00,79.28,79.32,79.28,79.32,22700.0,53.0911,53.1179,53.0911,53.1179,22700.0
2010-11-22 14:00:00,79.32,79.37,79.31,79.34,59700.0,53.1179,53.1514,53.1112,53.1313,59700.0
2010-11-22 14:05:00,79.34,79.38,79.32,79.38,43500.0,53.1313,53.158,53.1179,53.158,43500.0
2010-11-22 14:10:00,79.38,79.43,79.36,79.4,46700.0,53.158,53.1915,53.1447,53.1714,46700.0
2010-11-22 14:15:00,79.4,79.46,79.4,79.45,67600.0,53.1714,53.2116,53.1714,53.2049,67600.0
2010-11-22 14:20:00,79.45,79.5,79.42,79.47,41500.0,53.2049,53.2384,53.1848,53.2183,41500.0
2010-11-22 14:25:00,79.46,79.46,79.36,79.37,36300.0,53.2116,53.2116,53.1447,53.1514,36300.0
2010-11-22 14:30:00,79.38,79.4,79.36,79.37,21400.0,53.158,53.1714,53.1447,53.1514,21400.0
2010-11-22 14:35:00,79.37,79.42,79.37,79.42,28100.0,53.1514,53.1848,53.1514,53.1848,28100.0
2010-11-22 14:40:00,79.42,79.45,79.41,79.45,39700.0,53.1848,53.2049,53.1781,53.2049,39700.0
2010-11-22 14:45:00,79.44,79.52,79.44,79.48,127700.0,53.1982,53.2518,53.1982,53.225,127700.0
2010-11-22 14:50:00,79.47,79.5,79.46,79.46,54300.0,53.2183,53.2384,53.2116,53.2116,54300.0
2010-11-22 14:55:00,79.46,79.48,79.44,79.47,65600.0,53.2116,53.225,53.1982,53.2183,65600.0
2010-11-22 15:00:00,79.48,79.5,79.45,79.47,58800.0,53.225,53.2384,53.2049,53.2183,58800.0
2010-11-22 15:05:00,79.47,79.5,79.43,79.45,42200.0,53.2183,53.2384,53.1915,53.2049,42200.0
2010-11-22 15:10:00,79.45,79.46,79.39,79.4,42900.0,53.2049,53.2116,53.1647,53.1714,42900.0
2010-11-22 15:15:00,79.4,79.43,79.38,79.4,95700.0,53.1714,53.1915,53.158,53.1714,95700.0
2010-11-22 15:20:00,79.39,79.41,79.37,79.39,67900.0,53.1647,53.1781,53.1514,53.1647,67900.0
2010-11-22 15:25:00,79.39,79.39,79.3,79.36,59100.0,53.1647,53.1647,53.1045,53.1447,59100.0
2010-11-22 15:30:00,79.37,79.37,79.3,79.34,56900.0,53.1514,53.1514,53.1045,53.1313,56900.0
2010-11-22 15:35:00,79.33,79.41,79.33,79.39,80700.0,53.1246,53.1781,53.1246,53.1647,80700.0
2010-11-22 15:40:00,79.4,79.48,79.39,79.47,76600.0,53.1714,53.225,53.1647,53.2183,76600.0
2010-11-22 15:45:00,79.47,79.5,79.4,79.44,165500.0,53.2183,53.2384,53.1714,53.1982,165500.0
2010-11-22 15:50:00,79.44,79.5,79.42,79.46,71700.0,53.1982,53.2384,53.1848,53.2116,71700.0
2010-11-22 15:55:00,79.47,79.51,79.47,79.5,126200.0,53.2183,53.2451,53.2183,53.2384,126200.0
2010-11-23 09:30:00,79.05,79.2,78.85,79.03,196100.0,52.9371,53.0375,52.8031,52.9237,196100.0
2010-11-23 09:35:00,79.11,79.17,78.85,79.05,79100.0,52.9772,53.0174,52.8031,52.9371,79100.0
2010-11-23 09:40:00,79.05,79.05,78.96,78.97,84900.0,52.9371,52.9371,52.8768,52.8835,84900.0
2010-11-23 09:45:00,78.97,78.97,78.85,78.91,80400.0,52.8835,52.8835,52.8031,52.8433,80400.0
2010-11-23 09:50:00,78.91,78.91,78.78,78.79,98200.0,52.8433,52.8433,52.7562,52.7629,98200.0
2010-11-23 09:55:00,78.79,78.84,78.6,78.74,100300.0,52.7629,52.7964,52.6357,52.7295,100300.0
2010-11-23 10:00:00,78.73,78.73,78.56,78.67,78900.0,52.7228,52.7228,52.6089,52.6826,78900.0
2010-11-23 10:05:00,78.68,78.69,78.58,78.68,45500.0,52.6893,52.696,52.6223,52.6893,45500.0
2010-11-23 10:10:00,78.68,78.8,78.61,78.8,97400.0,52.6893,52.7696,52.6424,52.7696,97400.0
2010-11-23 10:15:00,78.8,78.86,78.74,78.82,107100.0,52.7696,52.8098,52.7295,52.783,107100.0
2010-11-23 10:20:00,78.81,78.92,78.81,78.89,98300.0,52.7763,52.85,52.7763,52.8299,98300.0
2010-11-23 10:25:00,78.9,78.91,78.75,78.82,73900.0,52.8366,52.8433,52.7362,52.783,73900.0
2010-11-23 10:30:00,78.81,78.86,78.8,78.81,55800.0,52.7763,52.8098,52.7696,52.7763,55800.0
2010-11-23 10:35:00,78.82,78.93,78.82,78.89,86400.0,52.783,52.8567,52.783,52.8299,86400.0
2010-11-23 10:40:00,78.88,78.92,78.86,78.89,58500.0,52.8232,52.85,52.8098,52.8299,58500.0
2010-11-23 10:45:00,78.89,78.9,78.73,78.74,73600.0,52.8299,52.8366,52.7228,52.7295,73600.0
2010-11-23 10:50:00,78.74,78.83,78.73,78.81,70800.0,52.7295,52.7897,52.7228,52.7763,70800.0
2010-11-23 10:55:00,78.81,78.86,78.79,78.86,63400.0,52.7763,52.8098,52.7629,52.8098,63400.0
2010-11-23 11:00:00,78.85,78.85,78.76,78.79,73100.0,52.8031,52.8031,52.7429,52.7629,73100.0
2010-11-23 11:05:00,78.79,78.84,78.74,78.8,70900.0,52.7629,52.7964,52.7295,52.7696,70900.0
2010-11-23 11:10:00,78.82,78.85,78.73,78.81,72700.0,52.783,52.8031,52.7228,52.7763,72700.0
2010-11-23 11:15:00,78.81,78.85,78.77,78.8,48300.0,52.7763,52.8031,52.7496,52.7696,48300.0
2010-11-23 11:20:00,78.81,78.81,78.62,78.62,62300.0,52.7763,52.7763,52.6491,52.6491,62300.0
2010-11-23 11:25:00,78.61,78.63,78.5,78.51,94800.0,52.6424,52.6558,52.5687,52.5754,94800.0
2010-11-23 11:30:00,78.5,78.56,78.47,78.47,80200.0,52.5687,52.6089,52.5487,52.5487,80200.0
2010-11-23 11:35:00,78.46,78.56,78.44,78.56,47700.0,52.542,52.6089,52.5286,52.6089,47700.0
2010-11-23 11:40:00,78.54,78.61,78.54,78.58,46600.0,52.5955,52.6424,52.5955,52.6223,46600.0
2010-11-23 11:45:00,78.59,78.71,78.59,78.7,49800.0,52.629,52.7094,52.629,52.7027,49800.0
2010-11-23 11:50:00,78.69,78.75,78.68,78.73,43400.0,52.696,52.7362,52.6893,52.7228,43400.0
2010-11-23 11:55:00,78.72,78.73,78.68,78.7,54600.0,52.7161,52.7228,52.6893,52.7027,54600.0
2010-11-23 12:00:00,78.69,78.7,78.68,78.68,25800.0,52.696,52.7027,52.6893,52.6893,25800.0
2010-11-23 12:05:00,78.67,78.73,78.62,78.73,36200.0,52.6826,52.7228,52.6491,52.7228,36200.0
2010-11-23 12:10:00,78.75,78.77,78.71,78.75,32900.0,52.7362,52.7496,52.7094,52.7362,32900.0
2010-11-23 12:15:00,78.75,78.75,78.67,78.67,20800.0,52.7362,52.7362,52.6826,52.6826,20800.0
2010-11-23 12:20:00,78.68,78.71,78.67,78.7,38800.0,52.6893,52.7094,52.6826,52.7027,38800.0
2010-11-23 12:25:00,78.7,78.82,78.67,78.81,49200.0,52.7027,52.783,52.6826,52.7763,49200.0
2010-11-23 12:30:00,78.8,78.89,78.8,78.84,49600.0,52.7696,52.8299,52.7696,52.7964,49600.0
2010-11-23 12:35:00,78.85,78.85,78.76,78.8,38100.0,52.8031,52.8031,52.7429,52.7696,38100.0
2010-11-23 12:40:00,78.8,78.83,78.76,78.82,32300.0,52.7696,52.7897,52.7429,52.783,32300.0
2010-11-23 12:45:00,78.82,78.84,78.8,78.84,25000.0,52.783,52.7964,52.7696,52.7964,25000.0
2010-11-23 12:50:00,78.83,78.9,78.83,78.88,42200.0,52.7897,52.8366,52.7897,52.8232,42200.0
2010-11-23 12:55:00,78.87,78.9,78.85,78.9,20400.0,52.8165,52.8366,52.8031,52.8366,20400.0
2010-11-23 13:00:00,78.89,78.94,78.89,78.93,45100.0,52.8299,52.8634,52.8299,52.8567,45100.0
2010-11-23 13:05:00,78.93,79.0,78.92,78.93,46800.0,52.8567,52.9036,52.85,52.8567,46800.0
2010-11-23 13:10:00,78.93,79.0,78.93,79.0,50400.0,52.8567,52.9036,52.8567,52.9036,50400.0
2010-11-23 13:15:00,79.0,79.02,78.94,78.95,42500.0,52.9036,52.917,52.8634,52.8701,42500.0
2010-11-23 13:20:00,78.95,78.98,78.89,78.94,29900.0,52.8701,52.8902,52.8299,52.8634,29900.0
2010-11-23 13:25:00,78.94,79.06,78.92,79.06,40300.0,52.8634,52.9438,52.85,52.9438,40300.0
2010-11-23 13:30:00,79.06,79.08,79.0,79.04,37400.0,52.9438,52.9571,52.9036,52.9304,37400.0
2010-11-23 13:35:00,79.03,79.04,78.97,79.0,24300.0,52.9237,52.9304,52.8835,52.9036,24300.0
2010-11-23 13:40:00,79.0,79.0,78.94,78.95,28400.0,52.9036,52.9036,52.8634,52.8701,28400.0
2010-11-23 13:45:00,78.95,79.02,78.91,78.91,78000.0,52.8701,52.917,52.8433,52.8433,78000.0
2010-11-23 13:50:00,78.92,78.96,78.91,78.93,39600.0,52.85,52.8768,52.8433,52.8567,39600.0
2010-11-23 13:55:00,78.94,78.94,78.88,78.92,29500.0,52.8634,52.8634,52.8232,52.85,29500.0
2010-11-23 14:00:00,78.93,78.98,78.88,78.93,65600.0,52.8567,52.8902,52.8232,52.8567,65600.0
2010-11-23 14:05:00,78.9,78.93,78.88,78.91,31700.0,52.8366,52.8567,52.8232,52.8433,31700.0
2010-11-23 14:10:00,78.9,78.97,78.9,78.93,38500.0,52.8366,52.8835,52.8366,52.8567,38500.0
2010-11-23 14:15:00,78.92,78.94,78.81,78.81,45500.0,52.85,52.8634,52.7763,52.7763,45500.0
2010-11-23 14:20:00,78.8,78.82,78.71,78.71,61400.0,52.7696,52.783,52.7094,52.7094,61400.0
2010-11-23 14:25:00,78.71,78.72,78.65,78.68,64100.0,52.7094,52.7161,52.6692,52.6893,64100.0
2010-11-23 14:30:00,78.68,78.75,78.62,78.75,48100.0,52.6893,52.7362,52.6491,52.7362,48100.0
2010-11-23 14:35:00,78.75,78.82,78.75,78.76,40400.0,52.7362,52.783,52.7362,52.7429,40400.0
2010-11-23 14:40:00,78.75,78.8,78.72,78.79,31800.0,52.7362,52.7696,52.7161,52.7629,31800.0
2010-11-23 14:45:00,78.79,78.81,78.74,78.79,40700.0,52.7629,52.7763,52.7295,52.7629,40700.0
2010-11-23 14:50:00,78.79,78.83,78.78,78.82,31900.0,52.7629,52.7897,52.7562,52.783,31900.0
2010-11-23 14:55:00,78.81,78.83,78.77,78.81,36200.0,52.7763,52.7897,52.7496,52.7763,36200.0
2010-11-23 15:00:00,78.81,78.83,78.76,78.78,56300.0,52.7763,52.7897,52.7429,52.7562,56300.0
2010-11-23 15:05:00,78.78,78.88,78.78,78.83,54800.0,52.7562,52.8232,52.7562,52.7897,54800.0
2010-11-23 15:10:00,78.83,78.88,78.75,78.88,56500.0,52.7897,52.8232,52.7362,52.8232,56500.0
2010-11-23 15:15:00,78.87,78.91,78.83,78.86,112600.0,52.8165,52.8433,52.7897,52.8098,112600.0
2010-11-23 15:20:00,78.86,78.88,78.82,78.83,44200.0,52.8098,52.8232,52.783,52.7897,44200.0
2010-11-23 15:25:00,78.84,78.94,78.83,78.93,54300.0,52.7964,52.8634,52.7897,52.8567,54300.0
2010-11-23 15:30:00,78.93,78.96,78.92,78.94,76500.0,52.8567,52.8768,52.85,52.8634,76500.0
2010-11-23 15:35:00,78.93,79.01,78.93,79.0,85200.0,52.8567,52.9103,52.8567,52.9036,85200.0
2010-11-23 15:40:00,79.0,79.07,78.98,79.06,105300.0,52.9036,52.9505,52.8902,52.9438,105300.0
2010-11-23 15:45:00,79.05,79.06,78.95,78.96,124600.0,52.9371,52.9438,52.8701,52.8768,124600.0
2010-11-23 15:50:00,78.96,78.96,78.9,78.95,136200.0,52.8768,52.8768,52.8366,52.8701,136200.0
2010-11-23 15:55:00,78.95,79.1,78.94,79.01,297000.0,52.8701,52.9705,52.8634,52.9103,297000.0
2010-11-24 09:30:00,79.2,79.54,79.2,79.4,293400.0,53.0375,53.2652,53.0375,53.1714,293400.0
2010-11-24 09:35:00,79.41,79.49,79.27,79.41,57400.0,53.1781,53.2317,53.0844,53.1781,57400.0
2010-11-24 09:40:00,79.43,79.46,79.27,79.39,48900.0,53.1915,53.2116,53.0844,53.1647,48900.0
2010-11-24 09:45:00,79.4,79.49,79.36,79.44,47000.0,53.1714,53.2317,53.1447,53.1982,47000.0
2010-11-24 09:50:00,79.43,79.56,79.43,79.52,65000.0,53.1915,53.2786,53.1915,53.2518,65000.0
2010-11-24 09:55:00,79.52,79.52,79.44,79.46,71300.0,53.2518,53.2518,53.1982,53.2116,71300.0
2010-11-24 10:00:00,79.46,79.51,79.39,79.39,76000.0,53.2116,53.2451,53.1647,53.1647,76000.0
2010-11-24 10:05:00,79.4,79.52,79.4,79.51,66400.0,53.1714,53.2518,53.1714,53.2451,66400.0
2010-11-24 10:10:00,79.51,79.51,79.41,79.48,48700.0,53.2451,53.2451,53.1781,53.225,48700.0
2010-11-24 10:15:00,79.48,79.51,79.44,79.51,45800.0,53.225,53.2451,53.1982,53.2451,45800.0
2010-11-24 10:20:00,79.52,79.58,79.5,79.57,60800.0,53.2518,53.292,53.2384,53.2853,60800.0
2010-11-24 10:25:00,79.58,79.67,79.5,79.53,94800.0,53.292,53.3523,53.2384,53.2585,94800.0
2010-11-24 10:30:00,79.53,79.55,79.46,79.46,61000.0,53.2585,53.2719,53.2116,53.2116,61000.0
2010-11-24 10:35:00,79.47,79.5,79.45,79.49,53200.0,53.2183,53.2384,53.2049,53.2317,53200.0
2010-11-24 10:40:00,79.49,79.51,79.46,79.49,34800.0,53.2317,53.2451,53.2116,53.2317,34800.0
2010-11-24 10:45:00,79.51,79.52,79.45,79.48,35900.0,53.2451,53.2518,53.2049,53.225,35900.0
2010-11-24 10:50:00,79.48,79.48,79.44,79.47,42000.0,53.225,53.225,53.1982,53.2183,42000.0
2010-11-24 10:55:00,79.48,79.5,79.44,79.48,36100.0,53.225,53.2384,53.1982,53.225,36100.0
2010-11-24 11:00:00,79.49,79.5,79.45,79.47,42500.0,53.2317,53.2384,53.2049,53.2183,42500.0
2010-11-24 11:05:00,79.49,79.52,79.45,79.49,83300.0,53.2317,53.2518,53.2049,53.2317,83300.0
2010-11-24 11:10:00,79.49,79.54,79.45,79.45,31500.0,53.2317,53.2652,53.2049,53.2049,31500.0
2010-11-24 11:15:00,79.45,79.49,79.42,79.47,28300.0,53.2049,53.2317,53.1848,53.2183,28300.0
2010-11-24 11:20:00,79.47,79.52,79.44,79.45,40800.0,53.2183,53.2518,53.1982,53.2049,40800.0
2010-11-24 11:25:00,79.45,79.5,79.42,79.5,14100.0,53.2049,53.2384,53.1848,53.2384,14100.0
2010-11-24 11:30:00,79.5,79.51,79.42,79.47,41000.0,53.2384,53.2451,53.1848,53.2183,41000.0
2010-11-24 11:35:00,79.46,79.49,79.42,79.43,43600.0,53.2116,53.2317,53.1848,53.1915,43600.0
2010-11-24 11:40:00,79.43,79.44,79.38,79.39,34400.0,53.1915,53.1982,53.158,53.1647,34400.0
2010-11-24 11:45:00,79.39,79.4,79.33,79.34,21400.0,53.1647,53.1714,53.1246,53.1313,21400.0
2010-11-24 11:50:00,79.34,79.44,79.33,79.42,38200.0,53.1313,53.1982,53.1246,53.1848,38200.0
2010-11-24 11:55:00,79.41,79.42,79.38,79.4,35400.0,53.1781,53.1848,53.158,53.1714,35400.0
2010-11-24 12:00:00,79.4,79.41,79.38,79.4,38900.0,53.1714,53.1781,53.158,53.1714,38900.0
2010-11-24 12:05:00,79.41,79.41,79.38,79.4,23800.0,53.1781,53.1781,53.158,53.1714,23800.0
2010-11-24 12:10:00,79.41,79.42,79.38,79.42,36400.0,53.1781,53.1848,53.158,53.1848,36400.0
2010-11-24 12:15:00,79.41,79.43,79.4,79.41,32600.0,53.1781,53.1915,53.1714,53.1781,32600.0
2010-11-24 12:20:00,79.4,79.42,79.39,79.41,36300.0,53.1714,53.1848,53.1647,53.1781,36300.0
2010-11-24 12:25:00,79.41,79.42,79.4,79.42,13900.0,53.1781,53.1848,53.1714,53.1848,13900.0
2010-11-24 12:30:00,79.41,79.48,79.38,79.39,69000.0,53.1781,53.225,53.158,53.1647,69000.0
2010-11-24 12:35:00,79.39,79.39,79.32,79.32,48000.0,53.1647,53.1647,53.1179,53.1179,48000.0
2010-11-24 12:40:00,79.33,79.34,79.31,79.34,25600.0,53.1246,53.1313,53.1112,53.1313,25600.0
2010-11-24 12:45:00,79.35,79.35,79.32,79.35,21100.0,53.138,53.138,53.1179,53.138,21100.0
2010-11-24 12:50:00,79.35,79.35,79.31,79.34,37900.0,53.138,53.138,53.1112,53.1313,37900.0
2010-11-24 12:55:00,79.35,79.35,79.32,79.35,27300.0,53.138,53.138,53.1179,53.138,27300.0
2010-11-24 13:00:00,79.35,79.36,79.33,79.34,48300.0,53.138,53.1447,53.1246,53.1313,48300.0
2010-11-24 13:05:00,79.33,79.37,79.33,79.36,19400.0,53.1246,53.1514,53.1246,53.1447,19400.0
2010-11-24 13:10:00,79.35,79.39,79.35,79.38,20600.0,53.138,53.1647,53.138,53.158,20600.0
2010-11-24 13:15:00,79.39,79.4,79.37,79.38,21800.0,53.1647,53.1714,53.1514,53.158,21800.0
2010-11-24 13:20:00,79.38,79.48,79.37,79.48,67000.0,53.158,53.225,53.1514,53.225,67000.0
2010-11-24 13:25:00,79.48,79.5,79.41,79.43,52800.0,53.225,53.2384,53.1781,53.1915,52800.0
2010-11-24 13:30:00,79.43,79.44,79.41,79.41,25800.0,53.1915,53.1982,53.1781,53.1781,25800.0
2010-11-24 13:35:00,79.41,79.43,79.41,79.43,23400.0,53.1781,53.1915,53.1781,53.1915,23400.0
2010-11-24 13:40:00,79.42,79.43,79.39,79.43,27700.0,53.1848,53.1915,53.1647,53.1915,27700.0
2010-11-24 13:45:00,79.42,79.43,79.39,79.4,27900.0,53.1848,53.1915,53.1647,53.1714,27900.0
2010-11-24 13:50:00,79.4,79.4,79.36,79.38,30300.0,53.1714,53.1714,53.1447,53.158,30300.0
2010-11-24 13:55:00,79.38,79.39,79.34,79.38,27300.0,53.158,53.1647,53.1313,53.158,27300.0
2010-11-24 14:00:00,79.38,79.4,79.37,79.38,15000.0,53.158,53.1714,53.1514,53.158,15000.0
2010-11-24 14:05:00,79.38,79.43,79.38,79.43,31800.0,53.158,53.1915,53.158,53.1915,31800.0
2010-11-24 14:10:00,79.42,79.43,79.37,79.4,32600.0,53.1848,53.1915,53.1514,53.1714,32600.0
2010-11-24 14:15:00,79.4,79.41,79.36,79.38,21700.0,53.1714,53.1781,53.1447,53.158,21700.0
2010-11-24 14:20:00,79.39,79.43,79.39,79.43,14700.0,53.1647,53.1915,53.1647,53.1915,14700.0
2010-11-24 14:25:00,79.43,79.43,79.38,79.41,34000.0,53.1915,53.1915,53.158,53.1781,34000.0
2010-11-24 14:30:00,79.41,79.43,79.41,79.43,21300.0,53.1781,53.1915,53.1781,53.1915,21300.0
2010-11-24 14:35:00,79.43,79.43,79.39,79.39,27000.0,53.1915,53.1915,53.1647,53.1647,27000.0
2010-11-24 14:40:00,79.4,79.41,79.35,79.37,70200.0,53.1714,53.1781,53.138,53.1514,70200.0
2010-11-24 14:45:00,79.38,79.41,79.38,79.41,32200.0,53.158,53.1781,53.158,53.1781,32200.0
2010-11-24 14:50:00,79.41,79.41,79.38,79.4,23000.0,53.1781,53.1781,53.158,53.1714,23000.0
2010-11-24 14:55:00,79.4,79.44,79.4,79.44,30200.0,53.1714,53.1982,53.1714,53.1982,30200.0
2010-11-24 15:00:00,79.43,79.53,79.43,79.52,37300.0,53.1915,53.2585,53.1915,53.2518,37300.0
2010-11-24 15:05:00,79.52,79.52,79.47,79.48,33900.0,53.2518,53.2518,53.2183,53.225,33900.0
2010-11-24 15:10:00,79.49,79.5,79.47,79.48,26100.0,53.2317,53.2384,53.2183,53.225,26100.0
2010-11-24 15:15:00,79.49,79.52,79.49,79.51,27900.0,53.2317,53.2518,53.2317,53.2451,27900.0
2010-11-24 15:20:00,79.51,79.54,79.5,79.52,75500.0,53.2451,53.2652,53.2384,53.2518,75500.0
2010-11-24 15:25:00,79.52,79.53,79.48,79.49,41500.0,53.2518,53.2585,53.225,53.2317,41500.0
2010-11-24 15:30:00,79.5,79.51,79.47,79.5,74100.0,53.2384,53.2451,53.2183,53.2384,74100.0
2010-11-24 15:35:00,79.49,79.5,79.48,79.49,76500.0,53.2317,53.2384,53.225,53.2317,76500.0
2010-11-24 15:40:00,79.49,79.53,79.49,79.52,99600.0,53.2317,53.2585,53.2317,53.2518,99600.0
2010-11-24 15:45:00,79.51,79.52,79.43,79.45,136900.0,53.2451,53.2518,53.1915,53.2049,136900.0
2010-11-24 15:50:00,79.44,79.47,79.43,79.47,126800.0,53.1982,53.2183,53.1915,53.2183,126800.0
2010-11-24 15:55:00,79.46,79.49,79.44,79.47,308900.0,53.2116,53.2317,53.1982,53.2183,308900.0
2010-11-26 09:30:00,79.24,79.27,78.93,79.05,142500.0,53.0643,53.0844,52.8567,52.9371,142500.0
2010-11-26 09:35:00,79.08,79.15,78.9,78.92,58400.0,52.9571,53.004,52.8366,52.85,58400.0
2010-11-26 09:40:00,78.9,79.09,78.8,78.89,59700.0,52.8366,52.9638,52.7696,52.8299,59700.0
2010-11-26 09:45:00,78.9,78.97,78.84,78.89,69900.0,52.8366,52.8835,52.7964,52.8299,69900.0
2010-11-26 09:50:00,78.89,79.06,78.87,78.96,72700.0,52.8299,52.9438,52.8165,52.8768,72700.0
2010-11-26 09:55:00,78.95,78.99,78.88,78.94,50900.0,52.8701,52.8969,52.8232,52.8634,50900.0
2010-11-26 10:00:00,78.95,78.96,78.89,78.91,58900.0,52.8701,52.8768,52.8299,52.8433,58900.0
2010-11-26 10:05:00,78.91,79.02,78.86,79.02,35600.0,52.8433,52.917,52.8098,52.917,35600.0
2010-11-26 10:10:00,79.02,79.1,79.01,79.1,34400.0,52.917,52.9705,52.9103,52.9705,34400.0
2010-11-26 10:15:00,79.1,79.1,79.01,79.06,30800.0,52.9705,52.9705,52.9103,52.9438,30800.0
2010-11-26 10:20:00,79.06,79.1,79.0,79.01,35000.0,52.9438,52.9705,52.9036,52.9103,35000.0
2010-11-26 10:25:00,79.0,79.04,78.99,79.0,46800.0,52.9036,52.9304,52.8969,52.9036,46800.0
2010-11-26 10:30:00,79.0,79.02,78.93,78.93,38100.0,52.9036,52.917,52.8567,52.8567,38100.0
2010-11-26 10:35:00,78.94,79.01,78.93,78.95,27400.0,52.8634,52.9103,52.8567,52.8701,27400.0
2010-11-26 10:40:00,78.96,78.96,78.93,78.95,41200.0,52.8768,52.8768,52.8567,52.8701,41200.0
2010-11-26 10:45:00,78.96,78.98,78.94,78.97,32000.0,52.8768,52.8902,52.8634,52.8835,32000.0
2010-11-26 10:50:00,78.97,78.97,78.86,78.86,27600.0,52.8835,52.8835,52.8098,52.8098,27600.0
2010-11-26 10:55:00,78.87,78.92,78.83,78.89,44400.0,52.8165,52.85,52.7897,52.8299,44400.0
2010-11-26 11:00:00,78.9,78.91,78.86,78.89,43700.0,52.8366,52.8433,52.8098,52.8299,43700.0
2010-11-26 11:05:00,78.89,78.96,78.89,78.95,37800.0,52.8299,52.8768,52.8299,52.8701,37800.0
2010-11-26 11:10:00,78.95,78.95,78.89,78.9,35600.0,52.8701,52.8701,52.8299,52.8366,35600.0
2010-11-26 11:15:00,78.9,78.96,78.9,78.93,37700.0,52.8366,52.8768,52.8366,52.8567,37700.0
2010-11-26 11:20:00,78.93,78.94,78.89,78.9,31800.0,52.8567,52.8634,52.8299,52.8366,31800.0
2010-11-26 11:25:00,78.89,78.9,78.81,78.88,39200.0,52.8299,52.8366,52.7763,52.8232,39200.0
2010-11-26 11:30:00,78.88,78.89,78.84,78.84,43800.0,52.8232,52.8299,52.7964,52.7964,43800.0
2010-11-26 11:35:00,78.84,78.87,78.82,78.84,27400.0,52.7964,52.8165,52.783,52.7964,27400.0
2010-11-26 11:40:00,78.84,78.87,78.8,78.87,43700.0,52.7964,52.8165,52.7696,52.8165,43700.0
2010-11-26 11:45:00,78.87,78.87,78.8,78.83,46900.0,52.8165,52.8165,52.7696,52.7897,46900.0
2010-11-26 11:50:00,78.83,78.84,78.81,78.82,16800.0,52.7897,52.7964,52.7763,52.783,16800.0
2010-11-26 11:55:00,78.82,78.93,78.8,78.93,33900.0,52.783,52.8567,52.7696,52.8567,33900.0
2010-11-26 12:00:00,78.93,78.94,78.82,78.85,25100.0,52.8567,52.8634,52.783,52.8031,25100.0
2010-11-26 12:05:00,78.85,78.86,78.8,78.83,37500.0,52.8031,52.8098,52.7696,52.7897,37500.0
2010-11-26 12:10:00,78.82,78.85,78.82,78.83,30700.0,52.783,52.8031,52.783,52.7897,30700.0
2010-11-26 12:15:00,78.83,78.88,78.83,78.84,32300.0,52.7897,52.8232,52.7897,52.7964,32300.0
2010-11-26 12:20:00,78.84,78.86,78.83,78.86,34000.0,52.7964,52.8098,52.7897,52.8098,34000.0
2010-11-26 12:25:00,78.86,78.86,78.8,78.8,83800.0,52.8098,52.8098,52.7696,52.7696,83800.0
2010-11-26 12:30:00,78.81,78.84,78.8,78.84,53900.0,52.7763,52.7964,52.7696,52.7964,53900.0
2010-11-26 12:35:00,78.83,78.85,78.8,78.83,75300.0,52.7897,52.8031,52.7696,52.7897,75300.0
2010-11-26 12:40:00,78.82,78.86,78.82,78.82,75300.0,52.783,52.8098,52.783,52.783,75300.0
2010-11-26 12:45:00,78.82,78.89,78.82,78.88,66100.0,52.783,52.8299,52.783,52.8232,66100.0
2010-11-26 12:50:00,78.88,78.89,78.84,78.87,118600.0,52.8232,52.8299,52.7964,52.8165,118600.0
2010-11-26 12:55:00,78.86,78.87,78.8,78.82,217700.0,52.8098,52.8165,52.7696,52.783,217700.0
2010-11-29 09:30:00,77.94,77.99,77.66,77.77,214200.0,52.6006,52.6343,52.4116,52.4858,214200.0
2010-11-29 09:35:00,77.77,77.83,77.66,77.7,104500.0,52.4858,52.5263,52.4116,52.4386,104500.0
2010-11-29 09:40:00,77.69,77.72,77.59,77.66,113300.0,52.4318,52.4521,52.3643,52.4116,113300.0
2010-11-29 09:45:00,77.66,77.72,77.61,77.61,103000.0,52.4116,52.4521,52.3778,52.3778,103000.0
2010-11-29 09:50:00,77.63,77.64,77.37,77.39,148600.0,52.3913,52.3981,52.2159,52.2294,148600.0
2010-11-29 09:55:00,77.39,77.39,77.23,77.29,136300.0,52.2294,52.2294,52.1214,52.1619,136300.0
2010-11-29 10:00:00,77.3,77.3,77.18,77.21,167400.0,52.1686,52.1686,52.0876,52.1079,167400.0
2010-11-29 10:05:00,77.2,77.28,77.15,77.26,74000.0,52.1011,52.1551,52.0674,52.1416,74000.0
2010-11-29 10:10:00,77.26,77.28,77.2,77.26,134700.0,52.1416,52.1551,52.1011,52.1416,134700.0
2010-11-29 10:15:00,77.27,77.41,77.27,77.41,123900.0,52.1484,52.2429,52.1484,52.2429,123900.0
2010-11-29 10:20:00,77.39,77.48,77.36,77.42,81300.0,52.2294,52.2901,52.2091,52.2496,81300.0
2010-11-29 10:25:00,77.44,77.5,77.39,77.4,103000.0,52.2631,52.3036,52.2294,52.2361,103000.0
2010-11-29 10:30:00,77.4,77.63,77.4,77.53,66400.0,52.2361,52.3913,52.2361,52.3239,66400.0
2010-11-29 10:35:00,77.54,77.58,77.47,77.58,52000.0,52.3306,52.3576,52.2834,52.3576,52000.0
2010-11-29 10:40:00,77.59,77.72,77.57,77.67,56600.0,52.3643,52.4521,52.3508,52.4183,56600.0
2010-11-29 10:45:00,77.67,77.71,77.58,77.6,45200.0,52.4183,52.4453,52.3576,52.3711,45200.0
2010-11-29 10:50:00,77.59,77.71,77.59,77.64,39200.0,52.3643,52.4453,52.3643,52.3981,39200.0
2010-11-29 10:55:00,77.63,77.71,77.6,77.68,76600.0,52.3913,52.4453,52.3711,52.4251,76600.0
2010-11-29 11:00:00,77.68,77.7,77.57,77.64,103900.0,52.4251,52.4386,52.3508,52.3981,103900.0
2010-11-29 11:05:00,77.63,77.65,77.58,77.59,51200.0,52.3913,52.4048,52.3576,52.3643,51200.0
2010-11-29 11:10:00,77.58,77.68,77.56,77.65,40800.0,52.3576,52.4251,52.3441,52.4048,40800.0
2010-11-29 11:15:00,77.65,77.65,77.54,77.57,46600.0,52.4048,52.4048,52.3306,52.3508,46600.0
2010-11-29 11:20:00,77.56,77.61,77.52,77.54,34700.0,52.3441,52.3778,52.3171,52.3306,34700.0
2010-11-29 11:25:00,77.53,77.63,77.51,77.6,60200.0,52.3239,52.3913,52.3104,52.3711,60200.0
2010-11-29 11:30:00,77.59,77.64,77.53,77.54,48300.0,52.3643,52.3981,52.3239,52.3306,48300.0
2010-11-29 11:35:00,77.53,77.54,77.49,77.5,58300.0,52.3239,52.3306,52.2969,52.3036,58300.0
2010-11-29 11:40:00,77.5,77.5,77.4,77.42,45400.0,52.3036,52.3036,52.2361,52.2496,45400.0
2010-11-29 11:45:00,77.42,77.49,77.42,77.44,40700.0,52.2496,52.2969,52.2496,52.2631,40700.0
2010-11-29 11:50:00,77.43,77.45,77.39,77.45,37000.0,52.2564,52.2699,52.2294,52.2699,37000.0
2010-11-29 11:55:00,77.45,77.48,77.42,77.45,29500.0,52.2699,52.2901,52.2496,52.2699,29500.0
2010-11-29 12:00:00,77.44,77.5,77.44,77.48,28600.0,52.2631,52.3036,52.2631,52.2901,28600.0
2010-11-29 12:05:00,77.48,77.59,77.48,77.59,50900.0,52.2901,52.3643,52.2901,52.3643,50900.0
2010-11-29 12:10:00,77.58,77.62,77.57,77.61,28200.0,52.3576,52.3846,52.3508,52.3778,28200.0
2010-11-29 12:15:00,77.61,77.65,77.59,77.6,18700.0,52.3778,52.4048,52.3643,52.3711,18700.0
2010-11-29 12:20:00,77.59,77.69,77.59,77.64,28100.0,52.3643,52.4318,52.3643,52.3981,28100.0
2010-11-29 12:25:00,77.64,77.7,77.62,77.67,26700.0,52.3981,52.4386,52.3846,52.4183,26700.0
2010-11-29 12:30:00,77.66,77.68,77.64,77.68,22700.0,52.4116,52.4251,52.3981,52.4251,22700.0
2010-11-29 12:35:00,77.67,77.7,77.65,77.68,29800.0,52.4183,52.4386,52.4048,52.4251,29800.0
2010-11-29 12:40:00,77.68,77.72,77.67,77.67,36600.0,52.4251,52.4521,52.4183,52.4183,36600.0
2010-11-29 12:45:00,77.68,77.72,77.65,77.71,44600.0,52.4251,52.4521,52.4048,52.4453,44600.0
2010-11-29 12:50:00,77.7,77.73,77.68,77.73,30100.0,52.4386,52.4588,52.4251,52.4588,30100.0
2010-11-29 12:55:00,77.72,77.73,77.7,77.72,17300.0,52.4521,52.4588,52.4386,52.4521,17300.0
2010-11-29 13:00:00,77.73,77.73,77.67,77.68,22500.0,52.4588,52.4588,52.4183,52.4251,22500.0
2010-11-29 13:05:00,77.68,77.69,77.61,77.68,20600.0,52.4251,52.4318,52.3778,52.4251,20600.0
2010-11-29 13:10:00,77.67,77.68,77.64,77.64,17700.0,52.4183,52.4251,52.3981,52.3981,17700.0
2010-11-29 13:15:00,77.64,77.65,77.59,77.59,17300.0,52.3981,52.4048,52.3643,52.3643,17300.0
2010-11-29 13:20:00,77.6,77.64,77.59,77.63,21000.0,52.3711,52.3981,52.3643,52.3913,21000.0
2010-11-29 13:25:00,77.63,77.63,77.56,77.63,56200.0,52.3913,52.3913,52.3441,52.3913,56200.0
2010-11-29 13:30:00,77.63,77.67,77.6,77.66,55100.0,52.3913,52.4183,52.3711,52.4116,55100.0
2010-11-29 13:35:00,77.66,77.67,77.63,77.63,33200.0,52.4116,52.4183,52.3913,52.3913,33200.0
2010-11-29 13:40:00,77.64,77.7,77.63,77.66,35000.0,52.3981,52.4386,52.3913,52.4116,35000.0
2010-11-29 13:45:00,77.66,77.72,77.62,77.72,35100.0,52.4116,52.4521,52.3846,52.4521,35100.0
2010-11-29 13:50:00,77.72,77.73,77.69,77.69,45500.0,52.4521,52.4588,52.4318,52.4318,45500.0
2010-11-29 13:55:00,77.69,77.74,77.67,77.73,21900.0,52.4318,52.4656,52.4183,52.4588,21900.0
2010-11-29 14:00:00,77.73,77.76,77.72,77.75,23900.0,52.4588,52.4791,52.4521,52.4723,23900.0
2010-11-29 14:05:00,77.74,77.74,77.69,77.74,22200.0,52.4656,52.4656,52.4318,52.4656,22200.0
2010-11-29 14:10:00,77.75,77.8,77.71,77.74,39400.0,52.4723,52.5061,52.4453,52.4656,39400.0
2010-11-29 14:15:00,77.73,77.78,77.73,77.78,22100.0,52.4588,52.4926,52.4588,52.4926,22100.0
2010-11-29 14:20:00,77.78,77.8,77.73,77.75,31600.0,52.4926,52.5061,52.4588,52.4723,31600.0
2010-11-29 14:25:00,77.76,77.91,77.75,77.9,63300.0,52.4791,52.5803,52.4723,52.5736,63300.0
2010-11-29 14:30:00,77.9,77.96,77.9,77.91,61500.0,52.5736,52.6141,52.5736,52.5803,61500.0
2010-11-29 14:35:00,77.91,78.01,77.86,77.99,70900.0,52.5803,52.6478,52.5466,52.6343,70900.0
2010-11-29 14:40:00,77.98,78.03,77.97,78.02,53200.0,52.6276,52.6613,52.6208,52.6545,53200.0
2010-11-29 14:45:00,78.02,78.11,78.02,78.1,37300.0,52.6545,52.7153,52.6545,52.7085,37300.0
2010-11-29 14:50:00,78.11,78.11,78.02,78.04,45400.0,52.7153,52.7153,52.6545,52.668,45400.0
2010-11-29 14:55:00,78.05,78.12,78.03,78.1,61800.0,52.6748,52.722,52.6613,52.7085,61800.0
2010-11-29 15:00:00,78.11,78.23,78.1,78.2,79800.0,52.7153,52.7963,52.7085,52.776,79800.0
2010-11-29 15:05:00,78.2,78.23,78.16,78.22,41100.0,52.776,52.7963,52.749,52.7895,41100.0
2010-11-29 15:10:00,78.21,78.27,78.19,78.21,46600.0,52.7828,52.8233,52.7693,52.7828,46600.0
2010-11-29 15:15:00,78.22,78.4,78.21,78.39,61800.0,52.7895,52.911,52.7828,52.9043,61800.0
2010-11-29 15:20:00,78.39,78.43,78.34,78.4,51500.0,52.9043,52.9313,52.8705,52.911,51500.0
2010-11-29 15:25:00,78.4,78.47,78.37,78.47,51800.0,52.911,52.9582,52.8908,52.9582,51800.0
2010-11-29 15:30:00,78.47,78.47,78.37,78.38,72200.0,52.9582,52.9582,52.8908,52.8975,72200.0
2010-11-29 15:35:00,78.39,78.39,78.31,78.35,79900.0,52.9043,52.9043,52.8503,52.8773,79900.0
2010-11-29 15:40:00,78.36,78.39,78.31,78.37,76600.0,52.884,52.9043,52.8503,52.8908,76600.0
2010-11-29 15:45:00,78.36,78.44,78.33,78.41,86600.0,52.884,52.938,52.8638,52.9178,86600.0
2010-11-29 15:50:00,78.4,78.41,78.27,78.27,103900.0,52.911,52.9178,52.8233,52.8233,103900.0
2010-11-29 15:55:00,78.27,78.38,78.26,78.27,189800.0,52.8233,52.8975,52.8165,52.8233,189800.0
2010-11-30 09:30:00,77.8,77.92,77.67,77.74,130000.0,52.5061,52.5871,52.4183,52.4656,130000.0
2010-11-30 09:35:00,77.71,77.82,77.57,77.69,79100.0,52.4453,52.5196,52.3508,52.4318,79100.0
2010-11-30 09:40:00,77.72,77.72,77.51,77.6,96500.0,52.4521,52.4521,52.3104,52.3711,96500.0
2010-11-30 09:45:00,77.6,77.73,77.5,77.68,62200.0,52.3711,52.4588,52.3036,52.4251,62200.0
2010-11-30 09:50:00,77.7,77.77,77.62,77.67,57100.0,52.4386,52.4858,52.3846,52.4183,57100.0
2010-11-30 09:55:00,77.67,77.95,77.66,77.93,56200.0,52.4183,52.6073,52.4116,52.5938,56200.0
2010-11-30 10:00:00,77.94,78.16,77.9,78.04,95300.0,52.6006,52.749,52.5736,52.668,95300.0
2010-11-30 10:05:00,78.02,78.08,77.98,78.0,43700.0,52.6545,52.695,52.6276,52.641,43700.0
2010-11-30 10:10:00,78.0,78.04,77.98,78.04,46600.0,52.641,52.668,52.6276,52.668,46600.0
2010-11-30 10:15:00,78.05,78.17,78.04,78.08,46000.0,52.6748,52.7558,52.668,52.695,46000.0
2010-11-30 10:20:00,78.08,78.23,78.04,78.21,46500.0,52.695,52.7963,52.668,52.7828,46500.0
2010-11-30 10:25:00,78.23,78.31,78.21,78.29,65200.0,52.7963,52.8503,52.7828,52.8368,65200.0
2010-11-30 10:30:00,78.29,78.3,78.13,78.16,52400.0,52.8368,52.8435,52.7288,52.749,52400.0
2010-11-30 10:35:00,78.16,78.25,78.14,78.22,35600.0,52.749,52.8098,52.7355,52.7895,35600.0
2010-11-30 10:40:00,78.21,78.21,78.12,78.2,30100.0,52.7828,52.7828,52.722,52.776,30100.0
2010-11-30 10:45:00,78.2,78.23,78.13,78.18,29600.0,52.776,52.7963,52.7288,52.7625,29600.0
2010-11-30 10:50:00,78.17,78.17,78.09,78.12,50300.0,52.7558,52.7558,52.7018,52.722,50300.0
2010-11-30 10:55:00,78.12,78.24,78.11,78.21,32200.0,52.722,52.803,52.7153,52.7828,32200.0
2010-11-30 11:00:00,78.22,78.27,78.14,78.25,55000.0,52.7895,52.8233,52.7355,52.8098,55000.0
2010-11-30 11:05:00,78.23,78.23,78.13,78.17,19200.0,52.7963,52.7963,52.7288,52.7558,19200.0
2010-11-30 11:10:00,78.17,78.21,78.14,78.17,37900.0,52.7558,52.7828,52.7355,52.7558,37900.0
2010-11-30 11:15:00,78.16,78.25,78.11,78.24,23600.0,52.749,52.8098,52.7153,52.803,23600.0
2010-11-30 11:20:00,78.22,78.25,78.18,78.21,26500.0,52.7895,52.8098,52.7625,52.7828,26500.0
2010-11-30 11:25:00,78.2,78.26,78.18,78.19,29100.0,52.776,52.8165,52.7625,52.7693,29100.0
2010-11-30 11:30:00,78.17,78.21,78.1,78.11,36100.0,52.7558,52.7828,52.7085,52.7153,36100.0
2010-11-30 11:35:00,78.11,78.24,78.1,78.23,39200.0,52.7153,52.803,52.7085,52.7963,39200.0
2010-11-30 11:40:00,78.23,78.29,78.19,78.26,32700.0,52.7963,52.8368,52.7693,52.8165,32700.0
2010-11-30 11:45:00,78.26,78.27,78.2,78.23,25700.0,52.8165,52.8233,52.776,52.7963,25700.0
2010-11-30 11:50:00,78.24,78.26,78.19,78.21,21900.0,52.803,52.8165,52.7693,52.7828,21900.0
2010-11-30 11:55:00,78.21,78.31,78.19,78.27,53500.0,52.7828,52.8503,52.7693,52.8233,53500.0
2010-11-30 12:00:00,78.26,78.29,78.24,78.24,51900.0,52.8165,52.8368,52.803,52.803,51900.0
2010-11-30 12:05:00,78.24,78.28,78.23,78.26,31700.0,52.803,52.83,52.7963,52.8165,31700.0
2010-11-30 12:10:00,78.26,78.32,78.24,78.29,22700.0,52.8165,52.857,52.803,52.8368,22700.0
2010-11-30 12:15:00,78.31,78.34,78.27,78.32,26200.0,52.8503,52.8705,52.8233,52.857,26200.0
2010-11-30 12:20:00,78.32,78.39,78.31,78.38,34500.0,52.857,52.9043,52.8503,52.8975,34500.0
2010-11-30 12:25:00,78.38,78.4,78.32,78.32,30300.0,52.8975,52.911,52.857,52.857,30300.0
2010-11-30 12:30:00,78.33,78.38,78.26,78.27,21400.0,52.8638,52.8975,52.8165,52.8233,21400.0
2010-11-30 12:35:00,78.26,78.28,78.22,78.26,24400.0,52.8165,52.83,52.7895,52.8165,24400.0
2010-11-30 12:40:00,78.25,78.33,78.22,78.33,23500.0,52.8098,52.8638,52.7895,52.8638,23500.0
2010-11-30 12:45:00,78.33,78.34,78.28,78.28,26900.0,52.8638,52.8705,52.83,52.83,26900.0
2010-11-30 12:50:00,78.28,78.33,78.27,78.32,27600.0,52.83,52.8638,52.8233,52.857,27600.0
2010-11-30 12:55:00,78.31,78.36,78.28,78.36,17000.0,52.8503,52.884,52.83,52.884,17000.0
2010-11-30 13:00:00,78.35,78.47,78.32,78.46,56200.0,52.8773,52.9582,52.857,52.9515,56200.0
2010-11-30 13:05:00,78.46,78.47,78.41,78.44,26700.0,52.9515,52.9582,52.9178,52.938,26700.0
2010-11-30 13:10:00,78.45,78.51,78.43,78.5,27500.0,52.9447,52.9852,52.9313,52.9785,27500.0
2010-11-30 13:15:00,78.5,78.61,78.49,78.59,49300.0,52.9785,53.0527,52.9717,53.0392,49300.0
2010-11-30 13:20:00,78.58,78.67,78.58,78.6,43500.0,53.0325,53.0932,53.0325,53.046,43500.0
2010-11-30 13:25:00,78.59,78.64,78.56,78.61,24100.0,53.0392,53.073,53.019,53.0527,24100.0
2010-11-30 13:30:00,78.62,78.67,78.61,78.63,25600.0,53.0595,53.0932,53.0527,53.0662,25600.0
2010-11-30 13:35:00,78.64,78.73,78.64,78.69,90000.0,53.073,53.1337,53.073,53.1067,90000.0
2010-11-30 13:40:00,78.7,78.71,78.61,78.63,45800.0,53.1135,53.1202,53.0527,53.0662,45800.0
2010-11-30 13:45:00,78.63,78.7,78.6,78.69,66200.0,53.0662,53.1135,53.046,53.1067,66200.0
2010-11-30 13:50:00,78.68,78.69,78.61,78.65,57400.0,53.1,53.1067,53.0527,53.0797,57400.0
2010-11-30 13:55:00,78.65,78.65,78.62,78.63,35600.0,53.0797,53.0797,53.0595,53.0662,35600.0
2010-11-30 14:00:00,78.63,78.7,78.61,78.66,53000.0,53.0662,53.1135,53.0527,53.0865,53000.0
2010-11-30 14:05:00,78.67,78.73,78.64,78.65,49800.0,53.0932,53.1337,53.073,53.0797,49800.0
2010-11-30 14:10:00,78.65,78.65,78.6,78.61,27200.0,53.0797,53.0797,53.046,53.0527,27200.0
2010-11-30 14:15:00,78.6,78.66,78.55,78.65,81000.0,53.046,53.0865,53.0122,53.0797,81000.0
2010-11-30 14:20:00,78.65,78.71,78.58,78.58,55700.0,53.0797,53.1202,53.0325,53.0325,55700.0
2010-11-30 14:25:00,78.57,78.63,78.51,78.55,53500.0,53.0257,53.0662,52.9852,53.0122,53500.0
2010-11-30 14:30:00,78.55,78.55,78.42,78.43,59700.0,53.0122,53.0122,52.9245,52.9313,59700.0
2010-11-30 14:35:00,78.44,78.48,78.4,78.44,33000.0,52.938,52.965,52.911,52.938,33000.0
2010-11-30 14:40:00,78.44,78.52,78.43,78.5,59600.0,52.938,52.992,52.9313,52.9785,59600.0
2010-11-30 14:45:00,78.5,78.61,78.5,78.56,68800.0,52.9785,53.0527,52.9785,53.019,68800.0
2010-11-30 14:50:00,78.56,78.58,78.5,78.58,40800.0,53.019,53.0325,52.9785,53.0325,40800.0
2010-11-30 14:55:00,78.58,78.66,78.57,78.6,61100.0,53.0325,53.0865,53.0257,53.046,61100.0
2010-11-30 15:00:00,78.6,78.63,78.54,78.62,51100.0,53.046,53.0662,53.0055,53.0595,51100.0
2010-11-30 15:05:00,78.63,78.63,78.55,78.57,43800.0,53.0662,53.0662,53.0122,53.0257,43800.0
2010-11-30 15:10:00,78.57,78.62,78.53,78.61,89100.0,53.0257,53.0595,52.9987,53.0527,89100.0
2010-11-30 15:15:00,78.61,78.66,78.57,78.65,53300.0,53.0527,53.0865,53.0257,53.0797,53300.0
2010-11-30 15:20:00,78.64,78.7,78.63,78.67,74700.0,53.073,53.1135,53.0662,53.0932,74700.0
2010-11-30 15:25:00,78.67,78.7,78.63,78.69,65800.0,53.0932,53.1135,53.0662,53.1067,65800.0
2010-11-30 15:30:00,78.69,78.72,78.61,78.61,49900.0,53.1067,53.127,53.0527,53.0527,49900.0
2010-11-30 15:35:00,78.61,78.66,78.61,78.62,86400.0,53.0527,53.0865,53.0527,53.0595,86400.0
2010-11-30 15:40:00,78.62,78.63,78.51,78.52,126800.0,53.0595,53.0662,52.9852,52.992,126800.0
2010-11-30 15:45:00,78.52,78.55,78.44,78.45,141400.0,52.992,53.0122,52.938,52.9447,141400.0
2010-11-30 15:50:00,78.46,78.48,78.36,78.44,179600.0,52.9515,52.965,52.884,52.938,179600.0
2010-11-30 15:55:00,78.43,78.44,78.3,78.31,351200.0,52.9313,52.938,52.8435,52.8503,351200.0
2010-12-01 09:30:00,79.19,79.21,79.11,79.18,190100.0,53.4442,53.4577,53.3902,53.4374,190100.0
2010-12-01 09:35:00,79.18,79.32,79.14,79.31,111300.0,53.4374,53.5319,53.4104,53.5251,111300.0
2010-12-01 09:40:00,79.31,79.49,79.27,79.44,114800.0,53.5251,53.6466,53.4982,53.6129,114800.0
2010-12-01 09:45:00,79.45,79.57,79.42,79.56,168200.0,53.6196,53.7006,53.5994,53.6939,168200.0
2010-12-01 09:50:00,79.58,79.58,79.36,79.41,114600.0,53.7074,53.7074,53.5589,53.5926,114600.0
2010-12-01 09:55:00,79.41,79.49,79.41,79.47,88400.0,53.5926,53.6466,53.5926,53.6331,88400.0
2010-12-01 10:00:00,79.48,79.56,79.4,79.54,120900.0,53.6399,53.6939,53.5859,53.6804,120900.0
2010-12-01 10:05:00,79.55,79.58,79.47,79.49,104200.0,53.6871,53.7074,53.6331,53.6466,104200.0
2010-12-01 10:10:00,79.5,79.56,79.46,79.49,100700.0,53.6534,53.6939,53.6264,53.6466,100700.0
2010-12-01 10:15:00,79.49,79.51,79.44,79.46,70100.0,53.6466,53.6601,53.6129,53.6264,70100.0
2010-12-01 10:20:00,79.46,79.47,79.28,79.28,83700.0,53.6264,53.6331,53.5049,53.5049,83700.0
2010-12-01 10:25:00,79.29,79.29,79.13,79.16,85700.0,53.5117,53.5117,53.4037,53.4239,85700.0
2010-12-01 10:30:00,79.14,79.24,79.1,79.19,92000.0,53.4104,53.4779,53.3834,53.4442,92000.0
2010-12-01 10:35:00,79.19,79.31,79.18,79.31,59000.0,53.4442,53.5251,53.4374,53.5251,59000.0
2010-12-01 10:40:00,79.31,79.38,79.31,79.38,45000.0,53.5251,53.5724,53.5251,53.5724,45000.0
2010-12-01 10:45:00,79.38,79.48,79.37,79.44,70900.0,53.5724,53.6399,53.5656,53.6129,70900.0
2010-12-01 10:50:00,79.44,79.45,79.37,79.38,33900.0,53.6129,53.6196,53.5656,53.5724,33900.0
2010-12-01 10:55:00,79.38,79.43,79.34,79.36,44500.0,53.5724,53.6061,53.5454,53.5589,44500.0
2010-12-01 11:00:00,79.37,79.37,79.19,79.2,101400.0,53.5656,53.5656,53.4442,53.4509,101400.0
2010-12-01 11:05:00,79.2,79.2,79.15,79.17,37600.0,53.4509,53.4509,53.4172,53.4307,37600.0
2010-12-01 11:10:00,79.18,79.26,79.17,79.22,50200.0,53.4374,53.4914,53.4307,53.4644,50200.0
2010-12-01 11:15:00,79.22,79.25,79.2,79.25,39700.0,53.4644,53.4847,53.4509,53.4847,39700.0
2010-12-01 11:20:00,79.25,79.25,79.22,79.24,35100.0,53.4847,53.4847,53.4644,53.4779,35100.0
2010-12-01 11:25:00,79.24,79.25,79.19,79.2,29200.0,53.4779,53.4847,53.4442,53.4509,29200.0
2010-12-01 11:30:00,79.2,79.29,79.2,79.29,55200.0,53.4509,53.5117,53.4509,53.5117,55200.0
2010-12-01 11:35:00,79.29,79.36,79.28,79.33,46700.0,53.5117,53.5589,53.5049,53.5386,46700.0
2010-12-01 11:40:00,79.32,79.34,79.28,79.32,35700.0,53.5319,53.5454,53.5049,53.5319,35700.0
2010-12-01 11:45:00,79.31,79.32,79.26,79.27,32000.0,53.5251,53.5319,53.4914,53.4982,32000.0
2010-12-01 11:50:00,79.27,79.44,79.26,79.43,86300.0,53.4982,53.6129,53.4914,53.6061,86300.0
2010-12-01 11:55:00,79.43,79.47,79.39,79.41,61600.0,53.6061,53.6331,53.5791,53.5926,61600.0
2010-12-01 12:00:00,79.41,79.5,79.41,79.47,55800.0,53.5926,53.6534,53.5926,53.6331,55800.0
2010-12-01 12:05:00,79.47,79.5,79.47,79.48,33800.0,53.6331,53.6534,53.6331,53.6399,33800.0
2010-12-01 12:10:00,79.48,79.49,79.43,79.45,28100.0,53.6399,53.6466,53.6061,53.6196,28100.0
2010-12-01 12:15:00,79.44,79.45,79.4,79.42,20500.0,53.6129,53.6196,53.5859,53.5994,20500.0
2010-12-01 12:20:00,79.43,79.45,79.4,79.44,28600.0,53.6061,53.6196,53.5859,53.6129,28600.0
2010-12-01 12:25:00,79.43,79.44,79.4,79.41,18300.0,53.6061,53.6129,53.5859,53.5926,18300.0
2010-12-01 12:30:00,79.4,79.43,79.35,79.35,54100.0,53.5859,53.6061,53.5521,53.5521,54100.0
2010-12-01 12:35:00,79.36,79.36,79.32,79.33,41700.0,53.5589,53.5589,53.5319,53.5386,41700.0
2010-12-01 12:40:00,79.32,79.33,79.27,79.27,63300.0,53.5319,53.5386,53.4982,53.4982,63300.0
2010-12-01 12:45:00,79.27,79.3,79.26,79.29,37200.0,53.4982,53.5184,53.4914,53.5117,37200.0
2010-12-01 12:50:00,79.29,79.32,79.27,79.32,27500.0,53.5117,53.5319,53.4982,53.5319,27500.0
2010-12-01 12:55:00,79.32,79.38,79.31,79.35,41800.0,53.5319,53.5724,53.5251,53.5521,41800.0
2010-12-01 13:00:00,79.35,79.43,79.35,79.42,22500.0,53.5521,53.6061,53.5521,53.5994,22500.0
2010-12-01 13:05:00,79.43,79.46,79.39,79.4,32000.0,53.6061,53.6264,53.5791,53.5859,32000.0
2010-12-01 13:10:00,79.4,79.43,79.36,79.43,26200.0,53.5859,53.6061,53.5589,53.6061,26200.0
2010-12-01 13:15:00,79.43,79.43,79.29,79.3,37900.0,53.6061,53.6061,53.5117,53.5184,37900.0
2010-12-01 13:20:00,79.3,79.35,79.27,79.33,38900.0,53.5184,53.5521,53.4982,53.5386,38900.0
2010-12-01 13:25:00,79.33,79.34,79.27,79.3,35200.0,53.5386,53.5454,53.4982,53.5184,35200.0
2010-12-01 13:30:00,79.3,79.33,79.22,79.23,68400.0,53.5184,53.5386,53.4644,53.4712,68400.0
2010-12-01 13:35:00,79.23,79.24,79.18,79.22,37900.0,53.4712,53.4779,53.4374,53.4644,37900.0
2010-12-01 13:40:00,79.23,79.28,79.17,79.27,39700.0,53.4712,53.5049,53.4307,53.4982,39700.0
2010-12-01 13:45:00,79.26,79.3,79.23,79.27,19700.0,53.4914,53.5184,53.4712,53.4982,19700.0
2010-12-01 13:50:00,79.27,79.33,79.27,79.32,26800.0,53.4982,53.5386,53.4982,53.5319,26800.0
2010-12-01 13:55:00,79.32,79.35,79.32,79.34,33400.0,53.5319,53.5521,53.5319,53.5454,33400.0
2010-12-01 14:00:00,79.34,79.36,79.26,79.3,50900.0,53.5454,53.5589,53.4914,53.5184,50900.0
2010-12-01 14:05:00,79.3,79.3,79.21,79.23,34700.0,53.5184,53.5184,53.4577,53.4712,34700.0
2010-12-01 14:10:00,79.24,79.3,79.23,79.25,26300.0,53.4779,53.5184,53.4712,53.4847,26300.0
2010-12-01 14:15:00,79.24,79.33,79.24,79.32,63300.0,53.4779,53.5386,53.4779,53.5319,63300.0
2010-12-01 14:20:00,79.33,79.37,79.31,79.34,25600.0,53.5386,53.5656,53.5251,53.5454,25600.0
2010-12-01 14:25:00,79.34,79.37,79.3,79.33,31400.0,53.5454,53.5656,53.5184,53.5386,31400.0
2010-12-01 14:30:00,79.33,79.4,79.33,79.39,32500.0,53.5386,53.5859,53.5386,53.5791,32500.0
2010-12-01 14:35:00,79.39,79.45,79.39,79.41,31100.0,53.5791,53.6196,53.5791,53.5926,31100.0
2010-12-01 14:40:00,79.4,79.43,79.38,79.41,34800.0,53.5859,53.6061,53.5724,53.5926,34800.0
2010-12-01 14:45:00,79.41,79.47,79.38,79.46,47600.0,53.5926,53.6331,53.5724,53.6264,47600.0
2010-12-01 14:50:00,79.45,79.49,79.45,79.47,34700.0,53.6196,53.6466,53.6196,53.6331,34700.0
2010-12-01 14:55:00,79.48,79.5,79.45,79.46,36800.0,53.6399,53.6534,53.6196,53.6264,36800.0
2010-12-01 15:00:00,79.45,79.46,79.37,79.38,32100.0,53.6196,53.6264,53.5656,53.5724,32100.0
2010-12-01 15:05:00,79.38,79.44,79.38,79.44,31000.0,53.5724,53.6129,53.5724,53.6129,31000.0
2010-12-01 15:10:00,79.44,79.46,79.39,79.39,34900.0,53.6129,53.6264,53.5791,53.5791,34900.0
2010-12-01 15:15:00,79.39,79.42,79.37,79.39,46900.0,53.5791,53.5994,53.5656,53.5791,46900.0
2010-12-01 15:20:00,79.4,79.42,79.34,79.34,62800.0,53.5859,53.5994,53.5454,53.5454,62800.0
2010-12-01 15:25:00,79.34,79.4,79.33,79.36,65400.0,53.5454,53.5859,53.5386,53.5589,65400.0
2010-12-01 15:30:00,79.36,79.39,79.34,79.39,43900.0,53.5589,53.5791,53.5454,53.5791,43900.0
2010-12-01 15:35:00,79.39,79.39,79.34,79.36,83100.0,53.5791,53.5791,53.5454,53.5589,83100.0
2010-12-01 15:40:00,79.37,79.38,79.31,79.31,74700.0,53.5656,53.5724,53.5251,53.5251,74700.0
2010-12-01 15:45:00,79.32,79.34,79.25,79.29,136300.0,53.5319,53.5454,53.4847,53.5117,136300.0
2010-12-01 15:50:00,79.29,79.3,79.19,79.2,115200.0,53.5117,53.5184,53.4442,53.4509,115200.0
2010-12-01 15:55:00,79.19,79.3,79.18,79.29,317500.0,53.4442,53.5184,53.4374,53.5117,317500.0
2010-12-02 09:30:00,79.47,79.5,79.29,79.39,123200.0,53.6331,53.6534,53.5117,53.5791,123200.0
2010-12-02 09:35:00,79.39,79.5,79.34,79.41,59400.0,53.5791,53.6534,53.5454,53.5926,59400.0
2010-12-02 09:40:00,79.41,79.49,79.23,79.28,64900.0,53.5926,53.6466,53.4712,53.5049,64900.0
2010-12-02 09:45:00,79.28,79.34,79.23,79.33,59500.0,53.5049,53.5454,53.4712,53.5386,59500.0
2010-12-02 09:50:00,79.32,79.37,79.28,79.35,49700.0,53.5319,53.5656,53.5049,53.5521,49700.0
2010-12-02 09:55:00,79.37,79.54,79.32,79.52,59400.0,53.5656,53.6804,53.5319,53.6669,59400.0
2010-12-02 10:00:00,79.53,79.57,79.44,79.52,69400.0,53.6736,53.7006,53.6129,53.6669,69400.0
2010-12-02 10:05:00,79.51,79.65,79.49,79.5,62600.0,53.6601,53.7546,53.6466,53.6534,62600.0
2010-12-02 10:10:00,79.5,79.58,79.45,79.55,58900.0,53.6534,53.7074,53.6196,53.6871,58900.0
2010-12-02 10:15:00,79.55,79.56,79.41,79.41,37800.0,53.6871,53.6939,53.5926,53.5926,37800.0
2010-12-02 10:20:00,79.41,79.44,79.38,79.39,66100.0,53.5926,53.6129,53.5724,53.5791,66100.0
2010-12-02 10:25:00,79.39,79.48,79.32,79.35,68800.0,53.5791,53.6399,53.5319,53.5521,68800.0
2010-12-02 10:30:00,79.34,79.39,79.29,79.38,51500.0,53.5454,53.5791,53.5117,53.5724,51500.0
2010-12-02 10:35:00,79.39,79.4,79.33,79.33,50000.0,53.5791,53.5859,53.5386,53.5386,50000.0
2010-12-02 10:40:00,79.34,79.4,79.27,79.29,48200.0,53.5454,53.5859,53.4982,53.5117,48200.0
2010-12-02 10:45:00,79.29,79.37,79.29,79.34,49100.0,53.5117,53.5656,53.5117,53.5454,49100.0
2010-12-02 10:50:00,79.34,79.38,79.31,79.35,50100.0,53.5454,53.5724,53.5251,53.5521,50100.0
2010-12-02 10:55:00,79.35,79.46,79.35,79.46,37900.0,53.5521,53.6264,53.5521,53.6264,37900.0
2010-12-02 11:00:00,79.47,79.5,79.45,79.46,48200.0,53.6331,53.6534,53.6196,53.6264,48200.0
2010-12-02 11:05:00,79.46,79.5,79.41,79.48,54000.0,53.6264,53.6534,53.5926,53.6399,54000.0
2010-12-02 11:10:00,79.49,79.59,79.47,79.54,65300.0,53.6466,53.7141,53.6331,53.6804,65300.0
2010-12-02 11:15:00,79.53,79.59,79.52,79.58,39600.0,53.6736,53.7141,53.6669,53.7074,39600.0
2010-12-02 11:20:00,79.57,79.57,79.42,79.45,110800.0,53.7006,53.7006,53.5994,53.6196,110800.0
2010-12-02 11:25:00,79.46,79.46,79.41,79.44,35000.0,53.6264,53.6264,53.5926,53.6129,35000.0
2010-12-02 11:30:00,79.43,79.46,79.42,79.43,34600.0,53.6061,53.6264,53.5994,53.6061,34600.0
2010-12-02 11:35:00,79.43,79.43,79.37,79.38,23400.0,53.6061,53.6061,53.5656,53.5724,23400.0
2010-12-02 11:40:00,79.39,79.39,79.36,79.39,26700.0,53.5791,53.5791,53.5589,53.5791,26700.0
2010-12-02 11:45:00,79.39,79.44,79.39,79.43,37000.0,53.5791,53.6129,53.5791,53.6061,37000.0
2010-12-02 11:50:00,79.44,79.46,79.4,79.41,41600.0,53.6129,53.6264,53.5859,53.5926,41600.0
2010-12-02 11:55:00,79.41,79.42,79.37,79.37,24300.0,53.5926,53.5994,53.5656,53.5656,24300.0
2010-12-02 12:00:00,79.37,79.38,79.33,79.34,50500.0,53.5656,53.5724,53.5386,53.5454,50500.0
2010-12-02 12:05:00,79.36,79.43,79.36,79.4,43900.0,53.5589,53.6061,53.5589,53.5859,43900.0
2010-12-02 12:10:00,79.4,79.43,79.39,79.43,30100.0,53.5859,53.6061,53.5791,53.6061,30100.0
2010-12-02 12:15:00,79.43,79.54,79.43,79.5,32600.0,53.6061,53.6804,53.6061,53.6534,32600.0
2010-12-02 12:20:00,79.51,79.54,79.49,79.5,32900.0,53.6601,53.6804,53.6466,53.6534,32900.0
2010-12-02 12:25:00,79.5,79.55,79.47,79.47,37100.0,53.6534,53.6871,53.6331,53.6331,37100.0
2010-12-02 12:30:00,79.47,79.52,79.44,79.52,32300.0,53.6331,53.6669,53.6129,53.6669,32300.0
2010-12-02 12:35:00,79.52,79.58,79.51,79.57,18900.0,53.6669,53.7074,53.6601,53.7006,18900.0
2010-12-02 12:40:00,79.56,79.6,79.54,79.59,38400.0,53.6939,53.7209,53.6804,53.7141,38400.0
2010-12-02 12:45:00,79.59,79.6,79.57,79.58,31100.0,53.7141,53.7209,53.7006,53.7074,31100.0
2010-12-02 12:50:00,79.58,79.59,79.5,79.51,42300.0,53.7074,53.7141,53.6534,53.6601,42300.0
2010-12-02 12:55:00,79.5,79.5,79.44,79.47,36700.0,53.6534,53.6534,53.6129,53.6331,36700.0
2010-12-02 13:00:00,79.47,79.5,79.45,79.47,29400.0,53.6331,53.6534,53.6196,53.6331,29400.0
2010-12-02 13:05:00,79.47,79.51,79.47,79.48,14900.0,53.6331,53.6601,53.6331,53.6399,14900.0
2010-12-02 13:10:00,79.48,79.53,79.46,79.5,38100.0,53.6399,53.6736,53.6264,53.6534,38100.0
2010-12-02 13:15:00,79.49,79.51,79.46,79.5,297800.0,53.6466,53.6601,53.6264,53.6534,297800.0
2010-12-02 13:20:00,79.5,79.51,79.49,79.5,32600.0,53.6534,53.6601,53.6466,53.6534,32600.0
2010-12-02 13:25:00,79.5,79.51,79.49,79.5,75000.0,53.6534,53.6601,53.6466,53.6534,75000.0
2010-12-02 13:30:00,79.49,79.5,79.42,79.42,54100.0,53.6466,53.6534,53.5994,53.5994,54100.0
2010-12-02 13:35:00,79.43,79.44,79.37,79.38,32200.0,53.6061,53.6129,53.5656,53.5724,32200.0
2010-12-02 13:40:00,79.38,79.41,79.34,79.35,38800.0,53.5724,53.5926,53.5454,53.5521,38800.0
2010-12-02 13:45:00,79.34,79.4,79.33,79.38,35500.0,53.5454,53.5859,53.5386,53.5724,35500.0
2010-12-02 13:50:00,79.38,79.38,79.31,79.32,47100.0,53.5724,53.5724,53.5251,53.5319,47100.0
2010-12-02 13:55:00,79.31,79.31,79.28,79.31,56000.0,53.5251,53.5251,53.5049,53.5251,56000.0
2010-12-02 14:00:00,79.31,79.31,79.22,79.24,64100.0,53.5251,53.5251,53.4644,53.4779,64100.0
2010-12-02 14:05:00,79.24,79.33,79.24,79.33,50900.0,53.4779,53.5386,53.4779,53.5386,50900.0
2010-12-02 14:10:00,79.33,79.35,79.32,79.35,39200.0,53.5386,53.5521,53.5319,53.5521,39200.0
2010-12-02 14:15:00,79.34,79.43,79.34,79.4,51600.0,53.5454,53.6061,53.5454,53.5859,51600.0
2010-12-02 14:20:00,79.4,79.43,79.36,79.37,54100.0,53.5859,53.6061,53.5589,53.5656,54100.0
2010-12-02 14:25:00,79.37,79.37,79.32,79.35,34400.0,53.5656,53.5656,53.5319,53.5521,34400.0
2010-12-02 14:30:00,79.35,79.37,79.32,79.35,27600.0,53.5521,53.5656,53.5319,53.5521,27600.0
2010-12-02 14:35:00,79.34,79.36,79.31,79.33,30400.0,53.5454,53.5589,53.5251,53.5386,30400.0
2010-12-02 14:40:00,79.33,79.35,79.31,79.33,26100.0,53.5386,53.5521,53.5251,53.5386,26100.0
2010-12-02 14:45:00,79.32,79.36,79.32,79.35,36400.0,53.5319,53.5589,53.5319,53.5521,36400.0
2010-12-02 14:50:00,79.34,79.36,79.32,79.35,26100.0,53.5454,53.5589,53.5319,53.5521,26100.0
2010-12-02 14:55:00,79.35,79.36,79.3,79.31,38400.0,53.5521,53.5589,53.5184,53.5251,38400.0
2010-12-02 15:00:00,79.3,79.32,79.27,79.29,61500.0,53.5184,53.5319,53.4982,53.5117,61500.0
2010-12-02 15:05:00,79.28,79.29,79.22,79.25,71800.0,53.5049,53.5117,53.4644,53.4847,71800.0
2010-12-02 15:10:00,79.25,79.26,79.23,79.25,57000.0,53.4847,53.4914,53.4712,53.4847,57000.0
2010-12-02 15:15:00,79.24,79.27,79.24,79.25,49600.0,53.4779,53.4982,53.4779,53.4847,49600.0
2010-12-02 15:20:00,79.25,79.29,79.25,79.29,58300.0,53.4847,53.5117,53.4847,53.5117,58300.0
2010-12-02 15:25:00,79.29,79.3,79.28,79.29,42500.0,53.5117,53.5184,53.5049,53.5117,42500.0
2010-12-02 15:30:00,79.29,79.36,79.23,79.35,91400.0,53.5117,53.5589,53.4712,53.5521,91400.0
2010-12-02 15:35:00,79.35,79.41,79.34,79.41,48600.0,53.5521,53.5926,53.5454,53.5926,48600.0
2010-12-02 15:40:00,79.41,79.41,79.34,79.34,78500.0,53.5926,53.5926,53.5454,53.5454,78500.0
2010-12-02 15:45:00,79.34,79.34,79.28,79.31,82300.0,53.5454,53.5454,53.5049,53.5251,82300.0
2010-12-02 15:50:00,79.31,79.32,79.3,79.31,85500.0,53.5251,53.5319,53.5184,53.5251,85500.0
2010-12-02 15:55:00,79.31,79.34,79.23,79.32,375800.0,53.5251,53.5454,53.4712,53.5319,375800.0
2010-12-03 09:30:00,79.46,79.46,79.24,79.42,181000.0,53.6264,53.6264,53.4779,53.5994,181000.0
2010-12-03 09:35:00,79.41,79.68,79.32,79.6,83100.0,53.5926,53.7749,53.5319,53.7209,83100.0
2010-12-03 09:40:00,79.61,79.61,79.35,79.51,66700.0,53.7276,53.7276,53.5521,53.6601,66700.0
2010-12-03 09:45:00,79.5,79.52,79.38,79.44,39900.0,53.6534,53.6669,53.5724,53.6129,39900.0
2010-12-03 09:50:00,79.44,79.51,79.44,79.48,29700.0,53.6129,53.6601,53.6129,53.6399,29700.0
2010-12-03 09:55:00,79.49,79.49,79.35,79.44,40300.0,53.6466,53.6466,53.5521,53.6129,40300.0
2010-12-03 10:00:00,79.44,79.58,79.41,79.51,55000.0,53.6129,53.7074,53.5926,53.6601,55000.0
2010-12-03 10:05:00,79.5,79.54,79.39,79.45,41900.0,53.6534,53.6804,53.5791,53.6196,41900.0
2010-12-03 10:10:00,79.43,79.45,79.32,79.37,54500.0,53.6061,53.6196,53.5319,53.5656,54500.0
2010-12-03 10:15:00,79.37,79.41,79.28,79.31,44700.0,53.5656,53.5926,53.5049,53.5251,44700.0
2010-12-03 10:20:00,79.32,79.41,79.29,79.39,48700.0,53.5319,53.5926,53.5117,53.5791,48700.0
2010-12-03 10:25:00,79.37,79.47,79.35,79.45,31800.0,53.5656,53.6331,53.5521,53.6196,31800.0
2010-12-03 10:30:00,79.45,79.53,79.42,79.46,34100.0,53.6196,53.6736,53.5994,53.6264,34100.0
2010-12-03 10:35:00,79.46,79.5,79.41,79.47,31400.0,53.6264,53.6534,53.5926,53.6331,31400.0
2010-12-03 10:40:00,79.47,79.49,79.42,79.48,30900.0,53.6331,53.6466,53.5994,53.6399,30900.0
2010-12-03 10:45:00,79.48,79.52,79.42,79.43,27400.0,53.6399,53.6669,53.5994,53.6061,27400.0
2010-12-03 10:50:00,79.43,79.45,79.41,79.45,23700.0,53.6061,53.6196,53.5926,53.6196,23700.0
2010-12-03 10:55:00,79.46,79.48,79.39,79.48,26000.0,53.6264,53.6399,53.5791,53.6399,26000.0
2010-12-03 11:00:00,79.47,79.5,79.43,79.43,28500.0,53.6331,53.6534,53.6061,53.6061,28500.0
2010-12-03 11:05:00,79.43,79.45,79.39,79.44,33500.0,53.6061,53.6196,53.5791,53.6129,33500.0
2010-12-03 11:10:00,79.44,79.44,79.32,79.35,21600.0,53.6129,53.6129,53.5319,53.5521,21600.0
2010-12-03 11:15:00,79.34,79.39,79.3,79.33,31800.0,53.5454,53.5791,53.5184,53.5386,31800.0
2010-12-03 11:20:00,79.33,79.37,79.3,79.31,29900.0,53.5386,53.5656,53.5184,53.5251,29900.0
2010-12-03 11:25:00,79.32,79.32,79.15,79.16,52200.0,53.5319,53.5319,53.4172,53.4239,52200.0
2010-12-03 11:30:00,79.17,79.19,79.1,79.11,62700.0,53.4307,53.4442,53.3834,53.3902,62700.0
2010-12-03 11:35:00,79.12,79.13,79.08,79.09,48400.0,53.3969,53.4037,53.3699,53.3767,48400.0
2010-12-03 11:40:00,79.09,79.12,79.05,79.11,26700.0,53.3767,53.3969,53.3497,53.3902,26700.0
2010-12-03 11:45:00,79.12,79.15,79.06,79.08,26900.0,53.3969,53.4172,53.3564,53.3699,26900.0
2010-12-03 11:50:00,79.09,79.11,79.06,79.06,33200.0,53.3767,53.3902,53.3564,53.3564,33200.0
2010-12-03 11:55:00,79.07,79.09,79.06,79.08,14900.0,53.3632,53.3767,53.3564,53.3699,14900.0
2010-12-03 12:00:00,79.08,79.14,79.06,79.14,20600.0,53.3699,53.4104,53.3564,53.4104,20600.0
2010-12-03 12:05:00,79.14,79.17,79.13,79.14,21300.0,53.4104,53.4307,53.4037,53.4104,21300.0
2010-12-03 12:10:00,79.14,79.2,79.14,79.15,19300.0,53.4104,53.4509,53.4104,53.4172,19300.0
2010-12-03 12:15:00,79.16,79.17,79.11,79.16,20400.0,53.4239,53.4307,53.3902,53.4239,20400.0
2010-12-03 12:20:00,79.16,79.22,79.16,79.21,21400.0,53.4239,53.4644,53.4239,53.4577,21400.0
2010-12-03 12:25:00,79.22,79.23,79.18,79.18,20900.0,53.4644,53.4712,53.4374,53.4374,20900.0
2010-12-03 12:30:00,79.18,79.22,79.15,79.21,24000.0,53.4374,53.4644,53.4172,53.4577,24000.0
2010-12-03 12:35:00,79.21,79.21,79.17,79.19,23900.0,53.4577,53.4577,53.4307,53.4442,23900.0
2010-12-03 12:40:00,79.19,79.25,79.18,79.22,30100.0,53.4442,53.4847,53.4374,53.4644,30100.0
2010-12-03 12:45:00,79.23,79.31,79.22,79.31,27800.0,53.4712,53.5251,53.4644,53.5251,27800.0
2010-12-03 12:50:00,79.31,79.33,79.28,79.32,20900.0,53.5251,53.5386,53.5049,53.5319,20900.0
2010-12-03 12:55:00,79.33,79.34,79.29,79.3,21100.0,53.5386,53.5454,53.5117,53.5184,21100.0
2010-12-03 13:00:00,79.3,79.38,79.3,79.36,33500.0,53.5184,53.5724,53.5184,53.5589,33500.0
2010-12-03 13:05:00,79.36,79.38,79.32,79.34,22500.0,53.5589,53.5724,53.5319,53.5454,22500.0
2010-12-03 13:10:00,79.34,79.38,79.32,79.37,18300.0,53.5454,53.5724,53.5319,53.5656,18300.0
2010-12-03 13:15:00,79.36,79.4,79.34,79.34,23800.0,53.5589,53.5859,53.5454,53.5454,23800.0
2010-12-03 13:20:00,79.33,79.41,79.31,79.41,46300.0,53.5386,53.5926,53.5251,53.5926,46300.0
2010-12-03 13:25:00,79.42,79.45,79.39,79.4,30400.0,53.5994,53.6196,53.5791,53.5859,30400.0
2010-12-03 13:30:00,79.4,79.41,79.34,79.36,34900.0,53.5859,53.5926,53.5454,53.5589,34900.0
2010-12-03 13:35:00,79.35,79.37,79.29,79.34,38900.0,53.5521,53.5656,53.5117,53.5454,38900.0
2010-12-03 13:40:00,79.33,79.4,79.31,79.38,33400.0,53.5386,53.5859,53.5251,53.5724,33400.0
2010-12-03 13:45:00,79.38,79.42,79.36,79.4,29600.0,53.5724,53.5994,53.5589,53.5859,29600.0
2010-12-03 13:50:00,79.4,79.45,79.39,79.45,27800.0,53.5859,53.6196,53.5791,53.6196,27800.0
2010-12-03 13:55:00,79.45,79.49,79.44,79.48,31500.0,53.6196,53.6466,53.6129,53.6399,31500.0
2010-12-03 14:00:00,79.48,79.54,79.48,79.5,47200.0,53.6399,53.6804,53.6399,53.6534,47200.0
2010-12-03 14:05:00,79.51,79.51,79.42,79.45,38400.0,53.6601,53.6601,53.5994,53.6196,38400.0
2010-12-03 14:10:00,79.44,79.5,79.44,79.47,31300.0,53.6129,53.6534,53.6129,53.6331,31300.0
2010-12-03 14:15:00,79.47,79.52,79.46,79.51,24900.0,53.6331,53.6669,53.6264,53.6601,24900.0
2010-12-03 14:20:00,79.51,79.57,79.46,79.49,62200.0,53.6601,53.7006,53.6264,53.6466,62200.0
2010-12-03 14:25:00,79.49,79.57,79.48,79.53,39100.0,53.6466,53.7006,53.6399,53.6736,39100.0
2010-12-03 14:30:00,79.53,79.6,79.52,79.6,34100.0,53.6736,53.7209,53.6669,53.7209,34100.0
2010-12-03 14:35:00,79.59,79.63,79.57,79.58,42800.0,53.7141,53.7411,53.7006,53.7074,42800.0
2010-12-03 14:40:00,79.56,79.65,79.55,79.62,51100.0,53.6939,53.7546,53.6871,53.7344,51100.0
2010-12-03 14:45:00,79.63,79.65,79.59,79.62,29900.0,53.7411,53.7546,53.7141,53.7344,29900.0
2010-12-03 14:50:00,79.62,79.63,79.59,79.61,25800.0,53.7344,53.7411,53.7141,53.7276,25800.0
2010-12-03 14:55:00,79.61,79.62,79.55,79.62,34900.0,53.7276,53.7344,53.6871,53.7344,34900.0
2010-12-03 15:00:00,79.62,79.64,79.57,79.58,32300.0,53.7344,53.7479,53.7006,53.7074,32300.0
2010-12-03 15:05:00,79.57,79.61,79.56,79.58,16000.0,53.7006,53.7276,53.6939,53.7074,16000.0
2010-12-03 15:10:00,79.58,79.61,79.55,79.6,38200.0,53.7074,53.7276,53.6871,53.7209,38200.0
2010-12-03 15:15:00,79.6,79.62,79.56,79.57,35000.0,53.7209,53.7344,53.6939,53.7006,35000.0
2010-12-03 15:20:00,79.56,79.62,79.56,79.6,51000.0,53.6939,53.7344,53.6939,53.7209,51000.0
2010-12-03 15:25:00,79.61,79.64,79.6,79.64,25900.0,53.7276,53.7479,53.7209,53.7479,25900.0
2010-12-03 15:30:00,79.64,79.64,79.57,79.61,52200.0,53.7479,53.7479,53.7006,53.7276,52200.0
2010-12-03 15:35:00,79.6,79.66,79.55,79.64,113200.0,53.7209,53.7614,53.6871,53.7479,113200.0
2010-12-03 15:40:00,79.63,79.65,79.59,79.62,60900.0,53.7411,53.7546,53.7141,53.7344,60900.0
2010-12-03 15:45:00,79.63,79.74,79.62,79.72,90500.0,53.7411,53.8153,53.7344,53.8019,90500.0
2010-12-03 15:50:00,79.71,79.79,79.7,79.79,95500.0,53.7951,53.8491,53.7884,53.8491,95500.0
2010-12-03 15:55:00,79.78,79.79,79.72,79.75,205000.0,53.8423,53.8491,53.8019,53.8221,205000.0
2010-12-06 09:30:00,79.69,79.79,79.65,79.76,128800.0,53.7816,53.8491,53.7546,53.8288,128800.0
2010-12-06 09:35:00,79.77,79.79,79.52,79.55,66400.0,53.8356,53.8491,53.6669,53.6871,66400.0
2010-12-06 09:40:00,79.55,79.56,79.46,79.48,45700.0,53.6871,53.6939,53.6264,53.6399,45700.0
2010-12-06 09:45:00,79.48,79.5,79.4,79.43,36200.0,53.6399,53.6534,53.5859,53.6061,36200.0
2010-12-06 09:50:00,79.42,79.51,79.42,79.46,50600.0,53.5994,53.6601,53.5994,53.6264,50600.0
2010-12-06 09:55:00,79.46,79.58,79.46,79.54,38400.0,53.6264,53.7074,53.6264,53.6804,38400.0
2010-12-06 10:00:00,79.54,79.58,79.51,79.56,34400.0,53.6804,53.7074,53.6601,53.6939,34400.0
2010-12-06 10:05:00,79.55,79.65,79.53,79.6,45600.0,53.6871,53.7546,53.6736,53.7209,45600.0
2010-12-06 10:10:00,79.61,79.7,79.61,79.68,40400.0,53.7276,53.7884,53.7276,53.7749,40400.0
2010-12-06 10:15:00,79.69,79.87,79.68,79.85,101900.0,53.7816,53.9031,53.7749,53.8896,101900.0
2010-12-06 10:20:00,79.84,79.88,79.78,79.84,68500.0,53.8828,53.9098,53.8423,53.8828,68500.0
2010-12-06 10:25:00,79.85,79.94,79.83,79.92,84400.0,53.8896,53.9503,53.8761,53.9368,84400.0
2010-12-06 10:30:00,79.91,79.92,79.78,79.78,36300.0,53.9301,53.9368,53.8423,53.8423,36300.0
2010-12-06 10:35:00,79.78,79.84,79.76,79.77,68600.0,53.8423,53.8828,53.8288,53.8356,68600.0
2010-12-06 10:40:00,79.76,79.77,79.62,79.62,55600.0,53.8288,53.8356,53.7344,53.7344,55600.0
2010-12-06 10:45:00,79.62,79.72,79.62,79.71,24800.0,53.7344,53.8019,53.7344,53.7951,24800.0
2010-12-06 10:50:00,79.71,79.71,79.57,79.58,28300.0,53.7951,53.7951,53.7006,53.7074,28300.0
2010-12-06 10:55:00,79.57,79.6,79.5,79.56,39200.0,53.7006,53.7209,53.6534,53.6939,39200.0
2010-12-06 11:00:00,79.56,79.57,79.5,79.53,37600.0,53.6939,53.7006,53.6534,53.6736,37600.0
2010-12-06 11:05:00,79.54,79.54,79.5,79.51,20700.0,53.6804,53.6804,53.6534,53.6601,20700.0
2010-12-06 11:10:00,79.52,79.59,79.51,79.58,23500.0,53.6669,53.7141,53.6601,53.7074,23500.0
2010-12-06 11:15:00,79.58,79.61,79.56,79.56,22200.0,53.7074,53.7276,53.6939,53.6939,22200.0
2010-12-06 11:20:00,79.55,79.57,79.53,79.55,16400.0,53.6871,53.7006,53.6736,53.6871,16400.0
2010-12-06 11:25:00,79.54,79.55,79.51,79.55,15200.0,53.6804,53.6871,53.6601,53.6871,15200.0
2010-12-06 11:30:00,79.54,79.55,79.5,79.53,26400.0,53.6804,53.6871,53.6534,53.6736,26400.0
2010-12-06 11:35:00,79.54,79.56,79.5,79.5,23400.0,53.6804,53.6939,53.6534,53.6534,23400.0
2010-12-06 11:40:00,79.51,79.53,79.5,79.51,17500.0,53.6601,53.6736,53.6534,53.6601,17500.0
2010-12-06 11:45:00,79.51,79.57,79.5,79.56,73600.0,53.6601,53.7006,53.6534,53.6939,73600.0
2010-12-06 11:50:00,79.56,79.6,79.56,79.58,16900.0,53.6939,53.7209,53.6939,53.7074,16900.0
2010-12-06 11:55:00,79.58,79.61,79.56,79.59,14700.0,53.7074,53.7276,53.6939,53.7141,14700.0
2010-12-06 12:00:00,79.58,79.67,79.58,79.61,23600.0,53.7074,53.7681,53.7074,53.7276,23600.0
2010-12-06 12:05:00,79.59,79.65,79.58,79.58,30200.0,53.7141,53.7546,53.7074,53.7074,30200.0
2010-12-06 12:10:00,79.57,79.62,79.55,79.61,20200.0,53.7006,53.7344,53.6871,53.7276,20200.0
2010-12-06 12:15:00,79.61,79.64,79.59,79.61,19500.0,53.7276,53.7479,53.7141,53.7276,19500.0
2010-12-06 12:20:00,79.59,79.62,79.55,79.62,25400.0,53.7141,53.7344,53.6871,53.7344,25400.0
2010-12-06 12:25:00,79.62,79.67,79.61,79.67,15900.0,53.7344,53.7681,53.7276,53.7681,15900.0
2010-12-06 12:30:00,79.66,79.69,79.63,79.65,26600.0,53.7614,53.7816,53.7411,53.7546,26600.0
2010-12-06 12:35:00,79.65,79.68,79.63,79.67,13400.0,53.7546,53.7749,53.7411,53.7681,13400.0
2010-12-06 12:40:00,79.67,79.68,79.63,79.66,33000.0,53.7681,53.7749,53.7411,53.7614,33000.0
2010-12-06 12:45:00,79.66,79.67,79.59,79.63,14400.0,53.7614,53.7681,53.7141,53.7411,14400.0
2010-12-06 12:50:00,79.64,79.66,79.58,79.58,20400.0,53.7479,53.7614,53.7074,53.7074,20400.0
2010-12-06 12:55:00,79.58,79.68,79.58,79.66,16900.0,53.7074,53.7749,53.7074,53.7614,16900.0
2010-12-06 13:00:00,79.67,79.68,79.64,79.68,25500.0,53.7681,53.7749,53.7479,53.7749,25500.0
2010-12-06 13:05:00,79.67,79.68,79.63,79.63,13300.0,53.7681,53.7749,53.7411,53.7411,13300.0
2010-12-06 13:10:00,79.63,79.65,79.59,79.62,18200.0,53.7411,53.7546,53.7141,53.7344,18200.0
2010-12-06 13:15:00,79.62,79.62,79.59,79.61,16400.0,53.7344,53.7344,53.7141,53.7276,16400.0
2010-12-06 13:20:00,79.62,79.64,79.61,79.62,14100.0,53.7344,53.7479,53.7276,53.7344,14100.0
2010-12-06 13:25:00,79.62,79.66,79.61,79.64,13800.0,53.7344,53.7614,53.7276,53.7479,13800.0
2010-12-06 13:30:00,79.65,79.74,79.64,79.73,36300.0,53.7546,53.8153,53.7479,53.8086,36300.0
2010-12-06 13:35:00,79.74,79.78,79.7,79.7,45000.0,53.8153,53.8423,53.7884,53.7884,45000.0
2010-12-06 13:40:00,79.7,79.73,79.69,79.72,26500.0,53.7884,53.8086,53.7816,53.8019,26500.0
2010-12-06 13:45:00,79.72,79.75,79.69,79.7,19600.0,53.8019,53.8221,53.7816,53.7884,19600.0
2010-12-06 13:50:00,79.71,79.75,79.7,79.74,20400.0,53.7951,53.8221,53.7884,53.8153,20400.0
2010-12-06 13:55:00,79.74,79.74,79.7,79.71,13200.0,53.8153,53.8153,53.7884,53.7951,13200.0
2010-12-06 14:00:00,79.71,79.74,79.66,79.66,22400.0,53.7951,53.8153,53.7614,53.7614,22400.0
2010-12-06 14:05:00,79.67,79.68,79.61,79.65,26300.0,53.7681,53.7749,53.7276,53.7546,26300.0
2010-12-06 14:10:00,79.65,79.65,79.62,79.65,13900.0,53.7546,53.7546,53.7344,53.7546,13900.0
2010-12-06 14:15:00,79.65,79.72,79.65,79.71,41200.0,53.7546,53.8019,53.7546,53.7951,41200.0
2010-12-06 14:20:00,79.71,79.74,79.66,79.73,23200.0,53.7951,53.8153,53.7614,53.8086,23200.0
2010-12-06 14:25:00,79.73,79.73,79.67,79.69,18400.0,53.8086,53.8086,53.7681,53.7816,18400.0
2010-12-06 14:30:00,79.69,79.75,79.67,79.74,29500.0,53.7816,53.8221,53.7681,53.8153,29500.0
2010-12-06 14:35:00,79.74,79.76,79.7,79.71,22100.0,53.8153,53.8288,53.7884,53.7951,22100.0
2010-12-06 14:40:00,79.72,79.72,79.66,79.7,29900.0,53.8019,53.8019,53.7614,53.7884,29900.0
2010-12-06 14:45:00,79.71,79.77,79.71,79.75,29200.0,53.7951,53.8356,53.7951,53.8221,29200.0
2010-12-06 14:50:00,79.75,79.77,79.74,79.77,13200.0,53.8221,53.8356,53.8153,53.8356,13200.0
2010-12-06 14:55:00,79.77,79.78,79.75,79.77,29200.0,53.8356,53.8423,53.8221,53.8356,29200.0
2010-12-06 15:00:00,79.78,79.8,79.76,79.77,30700.0,53.8423,53.8558,53.8288,53.8356,30700.0
2010-12-06 15:05:00,79.76,79.77,79.71,79.77,32400.0,53.8288,53.8356,53.7951,53.8356,32400.0
2010-12-06 15:10:00,79.77,79.77,79.75,79.77,27900.0,53.8356,53.8356,53.8221,53.8356,27900.0
2010-12-06 15:15:00,79.77,79.78,79.71,79.73,16700.0,53.8356,53.8423,53.7951,53.8086,16700.0
2010-12-06 15:20:00,79.74,79.76,79.7,79.71,28900.0,53.8153,53.8288,53.7884,53.7951,28900.0
2010-12-06 15:25:00,79.71,79.73,79.68,79.68,37800.0,53.7951,53.8086,53.7749,53.7749,37800.0
2010-12-06 15:30:00,79.68,79.7,79.62,79.63,50500.0,53.7749,53.7884,53.7344,53.7411,50500.0
2010-12-06 15:35:00,79.63,79.69,79.63,79.68,23600.0,53.7411,53.7816,53.7411,53.7749,23600.0
2010-12-06 15:40:00,79.68,79.78,79.68,79.77,60500.0,53.7749,53.8423,53.7749,53.8356,60500.0
2010-12-06 15:45:00,79.77,79.77,79.68,79.68,70500.0,53.8356,53.8356,53.7749,53.7749,70500.0
2010-12-06 15:50:00,79.69,79.69,79.61,79.62,76000.0,53.7816,53.7816,53.7276,53.7344,76000.0
2010-12-06 15:55:00,79.62,79.62,79.58,79.59,123600.0,53.7344,53.7344,53.7074,53.7141,123600.0
2010-12-07 09:30:00,79.96,80.19,79.9,80.1,432300.0,53.9638,54.119,53.9233,54.0583,432300.0
2010-12-07 09:35:00,80.09,80.24,80.02,80.2,168000.0,54.0516,54.1528,54.0043,54.1258,168000.0
2010-12-07 09:40:00,80.2,80.39,80.16,80.31,224300.0,54.1258,54.254,54.0988,54.2,224300.0
2010-12-07 09:45:00,80.31,80.39,80.24,80.36,99600.0,54.2,54.254,54.1528,54.2338,99600.0
2010-12-07 09:50:00,80.36,80.47,80.32,80.37,192800.0,54.2338,54.308,54.2068,54.2405,192800.0
2010-12-07 09:55:00,80.38,80.5,80.36,80.38,100200.0,54.2473,54.3283,54.2338,54.2473,100200.0
2010-12-07 10:00:00,80.37,80.39,80.3,80.3,96500.0,54.2405,54.254,54.1933,54.1933,96500.0
2010-12-07 10:05:00,80.3,80.31,80.19,80.2,114900.0,54.1933,54.2,54.119,54.1258,114900.0
2010-12-07 10:10:00,80.2,80.38,80.18,80.35,169700.0,54.1258,54.2473,54.1123,54.227,169700.0
2010-12-07 10:15:00,80.34,80.47,80.34,80.44,78900.0,54.2203,54.308,54.2203,54.2878,78900.0
2010-12-07 10:20:00,80.44,80.45,80.4,80.41,43900.0,54.2878,54.2945,54.2608,54.2675,43900.0
2010-12-07 10:25:00,80.42,80.48,80.36,80.37,51800.0,54.2743,54.3148,54.2338,54.2405,51800.0
2010-12-07 10:30:00,80.37,80.41,80.3,80.31,89200.0,54.2405,54.2675,54.1933,54.2,89200.0
2010-12-07 10:35:00,80.3,80.35,80.28,80.3,73900.0,54.1933,54.227,54.1798,54.1933,73900.0
2010-12-07 10:40:00,80.3,80.37,80.29,80.37,75500.0,54.1933,54.2405,54.1865,54.2405,75500.0
2010-12-07 10:45:00,80.36,80.38,80.34,80.35,51300.0,54.2338,54.2473,54.2203,54.227,51300.0
2010-12-07 10:50:00,80.36,80.38,80.33,80.37,63700.0,54.2338,54.2473,54.2135,54.2405,63700.0
2010-12-07 10:55:00,80.36,80.37,80.25,80.3,56000.0,54.2338,54.2405,54.1595,54.1933,56000.0
2010-12-07 11:00:00,80.31,80.33,80.1,80.12,114900.0,54.2,54.2135,54.0583,54.0718,114900.0
2010-12-07 11:05:00,80.13,80.25,80.11,80.22,51200.0,54.0786,54.1595,54.0651,54.1393,51200.0
2010-12-07 11:10:00,80.22,80.27,80.22,80.25,65900.0,54.1393,54.173,54.1393,54.1595,65900.0
2010-12-07 11:15:00,80.24,80.26,80.2,80.25,69200.0,54.1528,54.1663,54.1258,54.1595,69200.0
2010-12-07 11:20:00,80.24,80.3,80.23,80.24,60100.0,54.1528,54.1933,54.146,54.1528,60100.0
2010-12-07 11:25:00,80.24,80.24,80.09,80.18,103800.0,54.1528,54.1528,54.0516,54.1123,103800.0
2010-12-07 11:30:00,80.18,80.22,80.17,80.2,47900.0,54.1123,54.1393,54.1056,54.1258,47900.0
2010-12-07 11:35:00,80.21,80.26,80.2,80.26,36100.0,54.1325,54.1663,54.1258,54.1663,36100.0
2010-12-07 11:40:00,80.27,80.28,80.24,80.24,48300.0,54.173,54.1798,54.1528,54.1528,48300.0
2010-12-07 11:45:00,80.23,80.24,80.12,80.16,50900.0,54.146,54.1528,54.0718,54.0988,50900.0
2010-12-07 11:50:00,80.16,80.28,80.16,80.19,64400.0,54.0988,54.1798,54.0988,54.119,64400.0
2010-12-07 11:55:00,80.18,80.38,80.16,80.38,81700.0,54.1123,54.2473,54.0988,54.2473,81700.0
2010-12-07 12:00:00,80.39,80.39,80.32,80.38,36100.0,54.254,54.254,54.2068,54.2473,36100.0
2010-12-07 12:05:00,80.39,80.41,80.22,80.27,57600.0,54.254,54.2675,54.1393,54.173,57600.0
2010-12-07 12:10:00,80.28,80.35,80.24,80.31,32900.0,54.1798,54.227,54.1528,54.2,32900.0
2010-12-07 12:15:00,80.3,80.33,80.26,80.26,39700.0,54.1933,54.2135,54.1663,54.1663,39700.0
2010-12-07 12:20:00,80.26,80.34,80.26,80.33,50500.0,54.1663,54.2203,54.1663,54.2135,50500.0
2010-12-07 12:25:00,80.32,80.44,80.32,80.44,74800.0,54.2068,54.2878,54.2068,54.2878,74800.0
2010-12-07 12:30:00,80.44,80.5,80.44,80.49,46400.0,54.2878,54.3283,54.2878,54.3215,46400.0
2010-12-07 12:35:00,80.49,80.59,80.49,80.49,72200.0,54.3215,54.389,54.3215,54.3215,72200.0
2010-12-07 12:40:00,80.49,80.53,80.47,80.51,37600.0,54.3215,54.3485,54.308,54.335,37600.0
2010-12-07 12:45:00,80.51,80.53,80.47,80.49,30500.0,54.335,54.3485,54.308,54.3215,30500.0
2010-12-07 12:50:00,80.49,80.57,80.46,80.52,52300.0,54.3215,54.3755,54.3013,54.3418,52300.0
2010-12-07 12:55:00,80.53,80.54,80.49,80.52,39200.0,54.3485,54.3553,54.3215,54.3418,39200.0
2010-12-07 13:00:00,80.53,80.61,80.53,80.58,46400.0,54.3485,54.4025,54.3485,54.3823,46400.0
2010-12-07 13:05:00,80.57,80.61,80.57,80.6,41900.0,54.3755,54.4025,54.3755,54.3958,41900.0
2010-12-07 13:10:00,80.61,80.61,80.52,80.53,28900.0,54.4025,54.4025,54.3418,54.3485,28900.0
2010-12-07 13:15:00,80.53,80.62,80.5,80.62,50200.0,54.3485,54.4092,54.3283,54.4092,50200.0
2010-12-07 13:20:00,80.62,80.65,80.55,80.58,40100.0,54.4092,54.4295,54.362,54.3823,40100.0
2010-12-07 13:25:00,80.58,80.67,80.56,80.65,54000.0,54.3823,54.443,54.3688,54.4295,54000.0
2010-12-07 13:30:00,80.64,80.65,80.59,80.6,34900.0,54.4227,54.4295,54.389,54.3958,34900.0
2010-12-07 13:35:00,80.61,80.65,80.59,80.59,69300.0,54.4025,54.4295,54.389,54.389,69300.0
2010-12-07 13:40:00,80.6,80.62,80.53,80.62,56600.0,54.3958,54.4092,54.3485,54.4092,56600.0
2010-12-07 13:45:00,80.62,80.71,80.59,80.69,79300.0,54.4092,54.47,54.389,54.4565,79300.0
2010-12-07 13:50:00,80.7,80.73,80.61,80.62,62900.0,54.4632,54.4835,54.4025,54.4092,62900.0
2010-12-07 13:55:00,80.63,80.73,80.61,80.73,41500.0,54.416,54.4835,54.4025,54.4835,41500.0
2010-12-07 14:00:00,80.72,80.78,80.71,80.77,72000.0,54.4767,54.5172,54.47,54.5105,72000.0
2010-12-07 14:05:00,80.77,80.79,80.73,80.74,108200.0,54.5105,54.524,54.4835,54.4902,108200.0
2010-12-07 14:10:00,80.74,80.76,80.73,80.74,46000.0,54.4902,54.5037,54.4835,54.4902,46000.0
2010-12-07 14:15:00,80.74,80.77,80.71,80.72,48300.0,54.4902,54.5105,54.47,54.4767,48300.0
2010-12-07 14:20:00,80.71,80.78,80.7,80.76,55600.0,54.47,54.5172,54.4632,54.5037,55600.0
2010-12-07 14:25:00,80.77,80.79,80.75,80.75,75100.0,54.5105,54.524,54.497,54.497,75100.0
2010-12-07 14:30:00,80.75,80.77,80.71,80.77,61600.0,54.497,54.5105,54.47,54.5105,61600.0
2010-12-07 14:35:00,80.78,80.87,80.78,80.87,87200.0,54.5172,54.578,54.5172,54.578,87200.0
2010-12-07 14:40:00,80.86,80.94,80.79,80.79,81800.0,54.5712,54.6252,54.524,54.524,81800.0
2010-12-07 14:45:00,80.8,80.89,80.79,80.82,65300.0,54.5307,54.5915,54.524,54.5442,65300.0
2010-12-07 14:50:00,80.82,80.86,80.75,80.76,110600.0,54.5442,54.5712,54.497,54.5037,110600.0
2010-12-07 14:55:00,80.76,80.8,80.56,80.58,215700.0,54.5037,54.5307,54.3688,54.3823,215700.0
2010-12-07 15:00:00,80.59,80.73,80.56,80.68,296100.0,54.389,54.4835,54.3688,54.4497,296100.0
2010-12-07 15:05:00,80.68,80.69,80.58,80.62,120700.0,54.4497,54.4565,54.3823,54.4092,120700.0
2010-12-07 15:10:00,80.63,80.67,80.55,80.61,57700.0,54.416,54.443,54.362,54.4025,57700.0
2010-12-07 15:15:00,80.62,80.65,80.54,80.58,219700.0,54.4092,54.4295,54.3553,54.3823,219700.0
2010-12-07 15:20:00,80.59,80.61,80.46,80.51,102300.0,54.389,54.4025,54.3013,54.335,102300.0
2010-12-07 15:25:00,80.51,80.65,80.49,80.63,86700.0,54.335,54.4295,54.3215,54.416,86700.0
2010-12-07 15:30:00,80.62,80.67,80.6,80.63,100400.0,54.4092,54.443,54.3958,54.416,100400.0
2010-12-07 15:35:00,80.64,80.67,80.57,80.65,132100.0,54.4227,54.443,54.3755,54.4295,132100.0
2010-12-07 15:40:00,80.64,80.7,80.6,80.6,186400.0,54.4227,54.4632,54.3958,54.3958,186400.0
2010-12-07 15:45:00,80.61,80.62,80.41,80.48,256900.0,54.4025,54.4092,54.2675,54.3148,256900.0
2010-12-07 15:50:00,80.48,80.51,80.39,80.44,208900.0,54.3148,54.335,54.254,54.2878,208900.0
2010-12-07 15:55:00,80.44,80.44,80.31,80.32,327900.0,54.2878,54.2878,54.2,54.2068,327900.0
2010-12-08 09:30:00,78.75,78.89,78.25,78.64,780100.0,53.1472,53.2417,52.8098,53.073,780100.0
2010-12-08 09:35:00,78.65,78.66,78.26,78.36,356000.0,53.0797,53.0865,52.8165,52.884,356000.0
2010-12-08 09:40:00,78.42,78.83,78.36,78.82,322300.0,52.9245,53.2012,52.884,53.1945,322300.0
2010-12-08 09:45:00,78.83,78.93,78.8,78.81,200600.0,53.2012,53.2687,53.181,53.1877,200600.0
2010-12-08 09:50:00,78.81,78.95,78.81,78.87,162500.0,53.1877,53.2822,53.1877,53.2282,162500.0
2010-12-08 09:55:00,78.87,78.91,78.82,78.82,124100.0,53.2282,53.2552,53.1945,53.1945,124100.0
2010-12-08 10:00:00,78.83,78.87,78.71,78.86,184400.0,53.2012,53.2282,53.1202,53.2215,184400.0
2010-12-08 10:05:00,78.86,78.87,78.76,78.83,129600.0,53.2215,53.2282,53.154,53.2012,129600.0
2010-12-08 10:10:00,78.84,78.95,78.75,78.83,191700.0,53.208,53.2822,53.1472,53.2012,191700.0
2010-12-08 10:15:00,78.83,78.92,78.75,78.78,113400.0,53.2012,53.2619,53.1472,53.1675,113400.0
2010-12-08 10:20:00,78.78,78.79,78.66,78.68,205000.0,53.1675,53.1742,53.0865,53.1,205000.0
2010-12-08 10:25:00,78.68,78.73,78.65,78.67,115100.0,53.1,53.1337,53.0797,53.0932,115100.0
2010-12-08 10:30:00,78.67,78.75,78.61,78.67,109600.0,53.0932,53.1472,53.0527,53.0932,109600.0
2010-12-08 10:35:00,78.66,78.77,78.65,78.76,88200.0,53.0865,53.1607,53.0797,53.154,88200.0
2010-12-08 10:40:00,78.76,78.81,78.66,78.69,104600.0,53.154,53.1877,53.0865,53.1067,104600.0
2010-12-08 10:45:00,78.68,78.72,78.56,78.64,142300.0,53.1,53.127,53.019,53.073,142300.0
2010-12-08 10:50:00,78.63,78.73,78.61,78.72,56400.0,53.0662,53.1337,53.0527,53.127,56400.0
2010-12-08 10:55:00,78.72,78.77,78.71,78.77,60600.0,53.127,53.1607,53.1202,53.1607,60600.0
2010-12-08 11:00:00,78.76,78.8,78.72,78.77,85400.0,53.154,53.181,53.127,53.1607,85400.0
2010-12-08 11:05:00,78.77,78.79,78.7,78.71,157800.0,53.1607,53.1742,53.1135,53.1202,157800.0
2010-12-08 11:10:00,78.71,78.75,78.63,78.67,74600.0,53.1202,53.1472,53.0662,53.0932,74600.0
2010-12-08 11:15:00,78.67,78.68,78.49,78.49,106600.0,53.0932,53.1,52.9717,52.9717,106600.0
2010-12-08 11:20:00,78.5,78.57,78.49,78.55,140900.0,52.9785,53.0257,52.9717,53.0122,140900.0
2010-12-08 11:25:00,78.54,78.63,78.54,78.57,126700.0,53.0055,53.0662,53.0055,53.0257,126700.0
2010-12-08 11:30:00,78.57,78.57,78.5,78.57,59800.0,53.0257,53.0257,52.9785,53.0257,59800.0
2010-12-08 11:35:00,78.57,78.57,78.52,78.54,54900.0,53.0257,53.0257,52.992,53.0055,54900.0
2010-12-08 11:40:00,78.54,78.64,78.54,78.64,74300.0,53.0055,53.073,53.0055,53.073,74300.0
2010-12-08 11:45:00,78.64,78.69,78.62,78.65,89400.0,53.073,53.1067,53.0595,53.0797,89400.0
2010-12-08 11:50:00,78.66,78.75,78.65,78.75,78300.0,53.0865,53.1472,53.0797,53.1472,78300.0
2010-12-08 11:55:00,78.75,78.75,78.66,78.7,44800.0,53.1472,53.1472,53.0865,53.1135,44800.0
2010-12-08 12:00:00,78.7,78.7,78.67,78.68,37100.0,53.1135,53.1135,53.0932,53.1,37100.0
2010-12-08 12:05:00,78.69,78.69,78.6,78.61,45500.0,53.1067,53.1067,53.046,53.0527,45500.0
2010-12-08 12:10:00,78.63,78.63,78.59,78.61,35100.0,53.0662,53.0662,53.0392,53.0527,35100.0
2010-12-08 12:15:00,78.61,78.62,78.51,78.51,64300.0,53.0527,53.0595,52.9852,52.9852,64300.0
2010-12-08 12:20:00,78.52,78.53,78.5,78.53,48100.0,52.992,52.9987,52.9785,52.9987,48100.0
2010-12-08 12:25:00,78.53,78.58,78.52,78.56,45700.0,52.9987,53.0325,52.992,53.019,45700.0
2010-12-08 12:30:00,78.56,78.56,78.5,78.52,45000.0,53.019,53.019,52.9785,52.992,45000.0
2010-12-08 12:35:00,78.53,78.53,78.42,78.45,88900.0,52.9987,52.9987,52.9245,52.9447,88900.0
2010-12-08 12:40:00,78.44,78.45,78.34,78.4,117800.0,52.938,52.9447,52.8705,52.911,117800.0
2010-12-08 12:45:00,78.4,78.4,78.35,78.36,51300.0,52.911,52.911,52.8773,52.884,51300.0
2010-12-08 12:50:00,78.36,78.37,78.32,78.33,53200.0,52.884,52.8908,52.857,52.8638,53200.0
2010-12-08 12:55:00,78.33,78.34,78.32,78.32,43400.0,52.8638,52.8705,52.857,52.857,43400.0
2010-12-08 13:00:00,78.33,78.4,78.32,78.39,118100.0,52.8638,52.911,52.857,52.9043,118100.0
2010-12-08 13:05:00,78.4,78.4,78.33,78.36,63900.0,52.911,52.911,52.8638,52.884,63900.0
2010-12-08 13:10:00,78.36,78.38,78.34,78.36,65100.0,52.884,52.8975,52.8705,52.884,65100.0
2010-12-08 13:15:00,78.36,78.36,78.27,78.29,76000.0,52.884,52.884,52.8233,52.8368,76000.0
2010-12-08 13:20:00,78.29,78.3,78.24,78.25,70400.0,52.8368,52.8435,52.803,52.8098,70400.0
2010-12-08 13:25:00,78.25,78.25,78.18,78.19,106100.0,52.8098,52.8098,52.7625,52.7693,106100.0
2010-12-08 13:30:00,78.19,78.2,78.17,78.17,62700.0,52.7693,52.776,52.7558,52.7558,62700.0
2010-12-08 13:35:00,78.18,78.18,78.12,78.15,107600.0,52.7625,52.7625,52.722,52.7423,107600.0
2010-12-08 13:40:00,78.14,78.2,78.13,78.17,101300.0,52.7355,52.776,52.7288,52.7558,101300.0
2010-12-08 13:45:00,78.16,78.24,78.16,78.22,68000.0,52.749,52.803,52.749,52.7895,68000.0
2010-12-08 13:50:00,78.22,78.26,78.18,78.2,43500.0,52.7895,52.8165,52.7625,52.776,43500.0
2010-12-08 13:55:00,78.2,78.23,78.17,78.17,31500.0,52.776,52.7963,52.7558,52.7558,31500.0
2010-12-08 14:00:00,78.18,78.29,78.15,78.28,80200.0,52.7625,52.8368,52.7423,52.83,80200.0
2010-12-08 14:05:00,78.28,78.36,78.27,78.36,59100.0,52.83,52.884,52.8233,52.884,59100.0
2010-12-08 14:10:00,78.36,78.46,78.36,78.45,84200.0,52.884,52.9515,52.884,52.9447,84200.0
2010-12-08 14:15:00,78.45,78.52,78.45,78.51,69600.0,52.9447,52.992,52.9447,52.9852,69600.0
2010-12-08 14:20:00,78.52,78.54,78.48,78.5,94500.0,52.992,53.0055,52.965,52.9785,94500.0
2010-12-08 14:25:00,78.5,78.5,78.44,78.45,68900.0,52.9785,52.9785,52.938,52.9447,68900.0
2010-12-08 14:30:00,78.46,78.57,78.45,78.54,45400.0,52.9515,53.0257,52.9447,53.0055,45400.0
2010-12-08 14:35:00,78.53,78.59,78.51,78.56,50800.0,52.9987,53.0392,52.9852,53.019,50800.0
2010-12-08 14:40:00,78.56,78.6,78.52,78.54,111600.0,53.019,53.046,52.992,53.0055,111600.0
2010-12-08 14:45:00,78.55,78.55,78.43,78.44,66400.0,53.0122,53.0122,52.9313,52.938,66400.0
2010-12-08 14:50:00,78.43,78.43,78.38,78.41,75700.0,52.9313,52.9313,52.8975,52.9178,75700.0
2010-12-08 14:55:00,78.42,78.42,78.38,78.4,37800.0,52.9245,52.9245,52.8975,52.911,37800.0
2010-12-08 15:00:00,78.4,78.4,78.34,78.35,88800.0,52.911,52.911,52.8705,52.8773,88800.0
2010-12-08 15:05:00,78.35,78.4,78.33,78.34,102600.0,52.8773,52.911,52.8638,52.8705,102600.0
2010-12-08 15:10:00,78.34,78.45,78.34,78.45,67500.0,52.8705,52.9447,52.8705,52.9447,67500.0
2010-12-08 15:15:00,78.45,78.45,78.34,78.37,59000.0,52.9447,52.9447,52.8705,52.8908,59000.0
2010-12-08 15:20:00,78.36,78.41,78.36,78.4,66100.0,52.884,52.9178,52.884,52.911,66100.0
2010-12-08 15:25:00,78.4,78.42,78.35,78.36,64400.0,52.911,52.9245,52.8773,52.884,64400.0
2010-12-08 15:30:00,78.36,78.37,78.28,78.35,156600.0,52.884,52.8908,52.83,52.8773,156600.0
2010-12-08 15:35:00,78.36,78.41,78.35,78.39,91300.0,52.884,52.9178,52.8773,52.9043,91300.0
2010-12-08 15:40:00,78.39,78.45,78.38,78.45,148800.0,52.9043,52.9447,52.8975,52.9447,148800.0
2010-12-08 15:45:00,78.45,78.57,78.45,78.57,169800.0,52.9447,53.0257,52.9447,53.0257,169800.0
2010-12-08 15:50:00,78.57,78.67,78.57,78.67,263800.0,53.0257,53.0932,53.0257,53.0932,263800.0
2010-12-08 15:55:00,78.67,78.76,78.67,78.72,446200.0,53.0932,53.154,53.0932,53.127,446200.0
2010-12-09 09:30:00,79.32,79.32,78.9,78.93,221800.0,53.5319,53.5319,53.2484,53.2687,221800.0
2010-12-09 09:35:00,78.91,79.03,78.82,78.98,195100.0,53.2552,53.3362,53.1945,53.3024,195100.0
2010-12-09 09:40:00,78.98,79.07,78.9,79.01,141300.0,53.3024,53.3632,53.2484,53.3227,141300.0
2010-12-09 09:45:00,78.99,79.01,78.87,78.89,66400.0,53.3092,53.3227,53.2282,53.2417,66400.0
2010-12-09 09:50:00,78.89,78.91,78.72,78.72,123100.0,53.2417,53.2552,53.127,53.127,123100.0
2010-12-09 09:55:00,78.72,78.75,78.63,78.72,145900.0,53.127,53.1472,53.0662,53.127,145900.0
2010-12-09 10:00:00,78.7,78.89,78.7,78.84,126300.0,53.1135,53.2417,53.1135,53.208,126300.0
2010-12-09 10:05:00,78.83,78.84,78.77,78.8,95900.0,53.2012,53.208,53.1607,53.181,95900.0
2010-12-09 10:10:00,78.8,78.81,78.71,78.75,67400.0,53.181,53.1877,53.1202,53.1472,67400.0
2010-12-09 10:15:00,78.75,78.76,78.71,78.73,69200.0,53.1472,53.154,53.1202,53.1337,69200.0
2010-12-09 10:20:00,78.72,78.79,78.71,78.74,85300.0,53.127,53.1742,53.1202,53.1405,85300.0
2010-12-09 10:25:00,78.73,78.77,78.73,78.77,46500.0,53.1337,53.1607,53.1337,53.1607,46500.0
2010-12-09 10:30:00,78.77,78.77,78.74,78.75,57100.0,53.1607,53.1607,53.1405,53.1472,57100.0
2010-12-09 10:35:00,78.75,78.76,78.74,78.75,39200.0,53.1472,53.154,53.1405,53.1472,39200.0
2010-12-09 10:40:00,78.75,78.75,78.7,78.71,51900.0,53.1472,53.1472,53.1135,53.1202,51900.0
2010-12-09 10:45:00,78.71,78.73,78.69,78.7,65400.0,53.1202,53.1337,53.1067,53.1135,65400.0
2010-12-09 10:50:00,78.7,78.73,78.68,78.69,77800.0,53.1135,53.1337,53.1,53.1067,77800.0
2010-12-09 10:55:00,78.69,78.7,78.6,78.64,121800.0,53.1067,53.1135,53.046,53.073,121800.0
2010-12-09 11:00:00,78.63,78.64,78.52,78.53,87500.0,53.0662,53.073,52.992,52.9987,87500.0
2010-12-09 11:05:00,78.53,78.55,78.49,78.51,114400.0,52.9987,53.0122,52.9717,52.9852,114400.0
2010-12-09 11:10:00,78.51,78.58,78.49,78.49,81100.0,52.9852,53.0325,52.9717,52.9717,81100.0
2010-12-09 11:15:00,78.49,78.51,78.48,78.48,41100.0,52.9717,52.9852,52.965,52.965,41100.0
2010-12-09 11:20:00,78.47,78.51,78.47,78.49,34000.0,52.9582,52.9852,52.9582,52.9717,34000.0
2010-12-09 11:25:00,78.49,78.5,78.47,78.47,32200.0,52.9717,52.9785,52.9582,52.9582,32200.0
2010-12-09 11:30:00,78.48,78.51,78.47,78.51,78800.0,52.965,52.9852,52.9582,52.9852,78800.0
2010-12-09 11:35:00,78.52,78.53,78.49,78.51,25700.0,52.992,52.9987,52.9717,52.9852,25700.0
2010-12-09 11:40:00,78.51,78.52,78.44,78.46,58800.0,52.9852,52.992,52.938,52.9515,58800.0
2010-12-09 11:45:00,78.45,78.49,78.41,78.44,30300.0,52.9447,52.9717,52.9178,52.938,30300.0
2010-12-09 11:50:00,78.45,78.49,78.45,78.49,71100.0,52.9447,52.9717,52.9447,52.9717,71100.0
2010-12-09 11:55:00,78.49,78.52,78.46,78.48,66700.0,52.9717,52.992,52.9515,52.965,66700.0
2010-12-09 12:00:00,78.47,78.52,78.46,78.49,112700.0,52.9582,52.992,52.9515,52.9717,112700.0
2010-12-09 12:05:00,78.49,78.5,78.45,78.49,57500.0,52.9717,52.9785,52.9447,52.9717,57500.0
2010-12-09 12:10:00,78.48,78.5,78.43,78.5,81900.0,52.965,52.9785,52.9313,52.9785,81900.0
2010-12-09 12:15:00,78.5,78.52,78.42,78.51,88700.0,52.9785,52.992,52.9245,52.9852,88700.0
2010-12-09 12:20:00,78.51,78.52,78.43,78.47,154100.0,52.9852,52.992,52.9313,52.9582,154100.0
2010-12-09 12:25:00,78.47,78.5,78.44,78.46,55700.0,52.9582,52.9785,52.938,52.9515,55700.0
2010-12-09 12:30:00,78.46,78.46,78.36,78.38,72700.0,52.9515,52.9515,52.884,52.8975,72700.0
2010-12-09 12:35:00,78.38,78.38,78.31,78.34,90000.0,52.8975,52.8975,52.8503,52.8705,90000.0
2010-12-09 12:40:00,78.35,78.35,78.21,78.29,82000.0,52.8773,52.8773,52.7828,52.8368,82000.0
2010-12-09 12:45:00,78.29,78.32,78.25,78.25,67900.0,52.8368,52.857,52.8098,52.8098,67900.0
2010-12-09 12:50:00,78.26,78.32,78.25,78.32,57200.0,52.8165,52.857,52.8098,52.857,57200.0
2010-12-09 12:55:00,78.32,78.36,78.28,78.29,49500.0,52.857,52.884,52.83,52.8368,49500.0
2010-12-09 13:00:00,78.29,78.32,78.25,78.29,81800.0,52.8368,52.857,52.8098,52.8368,81800.0
2010-12-09 13:05:00,78.3,78.38,78.3,78.38,51500.0,52.8435,52.8975,52.8435,52.8975,51500.0
2010-12-09 13:10:00,78.38,78.41,78.34,78.35,65800.0,52.8975,52.9178,52.8705,52.8773,65800.0
2010-12-09 13:15:00,78.35,78.37,78.29,78.29,53000.0,52.8773,52.8908,52.8368,52.8368,53000.0
2010-12-09 13:20:00,78.29,78.31,78.27,78.27,69000.0,52.8368,52.8503,52.8233,52.8233,69000.0
2010-12-09 13:25:00,78.28,78.31,78.28,78.28,28400.0,52.83,52.8503,52.83,52.83,28400.0
2010-12-09 13:30:00,78.28,78.3,78.16,78.17,140300.0,52.83,52.8435,52.749,52.7558,140300.0
2010-12-09 13:35:00,78.17,78.21,78.09,78.12,118100.0,52.7558,52.7828,52.7018,52.722,118100.0
2010-12-09 13:40:00,78.13,78.19,78.13,78.17,72800.0,52.7288,52.7693,52.7288,52.7558,72800.0
2010-12-09 13:45:00,78.17,78.17,78.13,78.13,52700.0,52.7558,52.7558,52.7288,52.7288,52700.0
2010-12-09 13:50:00,78.13,78.14,78.11,78.13,45100.0,52.7288,52.7355,52.7153,52.7288,45100.0
2010-12-09 13:55:00,78.13,78.13,78.09,78.09,67100.0,52.7288,52.7288,52.7018,52.7018,67100.0
2010-12-09 14:00:00,78.09,78.09,78.06,78.09,63300.0,52.7018,52.7018,52.6815,52.7018,63300.0
2010-12-09 14:05:00,78.09,78.1,77.91,77.93,359500.0,52.7018,52.7085,52.5803,52.5938,359500.0
2010-12-09 14:10:00,77.92,77.93,77.77,77.81,139000.0,52.5871,52.5938,52.4858,52.5128,139000.0
2010-12-09 14:15:00,77.81,77.86,77.77,77.81,144900.0,52.5128,52.5466,52.4858,52.5128,144900.0
2010-12-09 14:20:00,77.81,77.82,77.59,77.61,331300.0,52.5128,52.5196,52.3643,52.3778,331300.0
2010-12-09 14:25:00,77.61,77.7,77.61,77.63,122200.0,52.3778,52.4386,52.3778,52.3913,122200.0
2010-12-09 14:30:00,77.63,77.64,77.59,77.59,160600.0,52.3913,52.3981,52.3643,52.3643,160600.0
2010-12-09 14:35:00,77.59,77.61,77.53,77.55,252900.0,52.3643,52.3778,52.3239,52.3374,252900.0
2010-12-09 14:40:00,77.55,77.59,77.54,77.58,218300.0,52.3374,52.3643,52.3306,52.3576,218300.0
2010-12-09 14:45:00,77.58,77.63,77.51,77.52,165000.0,52.3576,52.3913,52.3104,52.3171,165000.0
2010-12-09 14:50:00,77.51,77.54,77.45,77.54,209500.0,52.3104,52.3306,52.2699,52.3306,209500.0
2010-12-09 14:55:00,77.54,77.55,77.48,77.51,102000.0,52.3306,52.3374,52.2901,52.3104,102000.0
2010-12-09 15:00:00,77.51,77.56,77.49,77.52,248300.0,52.3104,52.3441,52.2969,52.3171,248300.0
2010-12-09 15:05:00,77.52,77.52,77.5,77.52,77700.0,52.3171,52.3171,52.3036,52.3171,77700.0
2010-12-09 15:10:00,77.51,77.53,77.49,77.51,238200.0,52.3104,52.3239,52.2969,52.3104,238200.0
2010-12-09 15:15:00,77.52,77.52,77.5,77.5,108300.0,52.3171,52.3171,52.3036,52.3036,108300.0
2010-12-09 15:20:00,77.51,77.51,77.47,77.5,108000.0,52.3104,52.3104,52.2834,52.3036,108000.0
2010-12-09 15:25:00,77.5,77.51,77.5,77.51,63200.0,52.3036,52.3104,52.3036,52.3104,63200.0
2010-12-09 15:30:00,77.5,77.51,77.47,77.5,263600.0,52.3036,52.3104,52.2834,52.3036,263600.0
2010-12-09 15:35:00,77.49,77.56,77.49,77.55,230400.0,52.2969,52.3441,52.2969,52.3374,230400.0
2010-12-09 15:40:00,77.55,77.61,77.54,77.58,493200.0,52.3374,52.3778,52.3306,52.3576,493200.0
2010-12-09 15:45:00,77.58,77.6,77.54,77.54,374100.0,52.3576,52.3711,52.3306,52.3306,374100.0
2010-12-09 15:50:00,77.55,77.55,77.49,77.51,308500.0,52.3374,52.3374,52.2969,52.3104,308500.0
2010-12-09 15:55:00,77.5,77.61,77.48,77.58,509800.0,52.3036,52.3778,52.2901,52.3576,509800.0
2010-12-10 09:30:00,77.65,77.84,77.6,77.61,181600.0,52.4048,52.5331,52.3711,52.3778,181600.0
2010-12-10 09:35:00,77.61,77.68,77.59,77.6,101500.0,52.3778,52.4251,52.3643,52.3711,101500.0
2010-12-10 09:40:00,77.61,77.61,77.45,77.45,154800.0,52.3778,52.3778,52.2699,52.2699,154800.0
2010-12-10 09:45:00,77.46,77.52,77.41,77.47,120900.0,52.2766,52.3171,52.2429,52.2834,120900.0
2010-12-10 09:50:00,77.47,77.6,77.47,77.58,74700.0,52.2834,52.3711,52.2834,52.3576,74700.0
2010-12-10 09:55:00,77.59,77.6,77.5,77.54,85100.0,52.3643,52.3711,52.3036,52.3306,85100.0
2010-12-10 10:00:00,77.54,77.56,77.46,77.51,60900.0,52.3306,52.3441,52.2766,52.3104,60900.0
2010-12-10 10:05:00,77.52,77.57,77.5,77.57,70500.0,52.3171,52.3508,52.3036,52.3508,70500.0
2010-12-10 10:10:00,77.57,77.57,77.5,77.52,53800.0,52.3508,52.3508,52.3036,52.3171,53800.0
2010-12-10 10:15:00,77.53,77.55,77.32,77.54,77100.0,52.3239,52.3374,52.1821,52.3306,77100.0
2010-12-10 10:20:00,77.54,77.54,77.49,77.49,43900.0,52.3306,52.3306,52.2969,52.2969,43900.0
2010-12-10 10:25:00,77.49,77.54,77.46,77.52,43700.0,52.2969,52.3306,52.2766,52.3171,43700.0
2010-12-10 10:30:00,77.52,77.54,77.5,77.51,98700.0,52.3171,52.3306,52.3036,52.3104,98700.0
2010-12-10 10:35:00,77.51,77.53,77.45,77.47,50900.0,52.3104,52.3239,52.2699,52.2834,50900.0
2010-12-10 10:40:00,77.47,77.53,77.45,77.51,54400.0,52.2834,52.3239,52.2699,52.3104,54400.0
2010-12-10 10:45:00,77.52,77.53,77.51,77.51,65900.0,52.3171,52.3239,52.3104,52.3104,65900.0
2010-12-10 10:50:00,77.51,77.52,77.51,77.52,20900.0,52.3104,52.3171,52.3104,52.3171,20900.0
2010-12-10 10:55:00,77.52,77.53,77.5,77.51,36200.0,52.3171,52.3239,52.3036,52.3104,36200.0
2010-12-10 11:00:00,77.51,77.52,77.5,77.52,29600.0,52.3104,52.3171,52.3036,52.3171,29600.0
2010-12-10 11:05:00,77.51,77.54,77.51,77.51,186500.0,52.3104,52.3306,52.3104,52.3104,186500.0
2010-12-10 11:10:00,77.52,77.53,77.5,77.5,111900.0,52.3171,52.3239,52.3036,52.3036,111900.0
2010-12-10 11:15:00,77.5,77.51,77.45,77.45,55400.0,52.3036,52.3104,52.2699,52.2699,55400.0
2010-12-10 11:20:00,77.45,77.48,77.42,77.42,45100.0,52.2699,52.2901,52.2496,52.2496,45100.0
2010-12-10 11:25:00,77.42,77.43,77.33,77.35,81800.0,52.2496,52.2564,52.1889,52.2024,81800.0
2010-12-10 11:30:00,77.36,77.44,77.35,77.39,49400.0,52.2091,52.2631,52.2024,52.2294,49400.0
2010-12-10 11:35:00,77.4,77.4,77.35,77.38,42600.0,52.2361,52.2361,52.2024,52.2226,42600.0
2010-12-10 11:40:00,77.38,77.39,77.36,77.38,35800.0,52.2226,52.2294,52.2091,52.2226,35800.0
2010-12-10 11:45:00,77.39,77.44,77.38,77.43,45500.0,52.2294,52.2631,52.2226,52.2564,45500.0
2010-12-10 11:50:00,77.44,77.5,77.42,77.45,46500.0,52.2631,52.3036,52.2496,52.2699,46500.0
2010-12-10 11:55:00,77.46,77.5,77.45,77.5,61700.0,52.2766,52.3036,52.2699,52.3036,61700.0
2010-12-10 12:00:00,77.5,77.5,77.47,77.5,28400.0,52.3036,52.3036,52.2834,52.3036,28400.0
2010-12-10 12:05:00,77.49,77.5,77.47,77.5,15600.0,52.2969,52.3036,52.2834,52.3036,15600.0
2010-12-10 12:10:00,77.49,77.5,77.48,77.49,28000.0,52.2969,52.3036,52.2901,52.2969,28000.0
2010-12-10 12:15:00,77.5,77.5,77.48,77.5,21000.0,52.3036,52.3036,52.2901,52.3036,21000.0
2010-12-10 12:20:00,77.5,77.5,77.48,77.49,19600.0,52.3036,52.3036,52.2901,52.2969,19600.0
2010-12-10 12:25:00,77.49,77.51,77.48,77.49,52800.0,52.2969,52.3104,52.2901,52.2969,52800.0
2010-12-10 12:30:00,77.5,77.5,77.48,77.48,31400.0,52.3036,52.3036,52.2901,52.2901,31400.0
2010-12-10 12:35:00,77.49,77.5,77.48,77.5,43800.0,52.2969,52.3036,52.2901,52.3036,43800.0
2010-12-10 12:40:00,77.5,77.55,77.49,77.51,54900.0,52.3036,52.3374,52.2969,52.3104,54900.0
2010-12-10 12:45:00,77.51,77.57,77.5,77.56,60200.0,52.3104,52.3508,52.3036,52.3441,60200.0
2010-12-10 12:50:00,77.55,77.57,77.49,77.5,104200.0,52.3374,52.3508,52.2969,52.3036,104200.0
2010-12-10 12:55:00,77.49,77.52,77.43,77.45,51100.0,52.2969,52.3171,52.2564,52.2699,51100.0
2010-12-10 13:00:00,77.45,77.51,77.45,77.51,26500.0,52.2699,52.3104,52.2699,52.3104,26500.0
2010-12-10 13:05:00,77.5,77.51,77.47,77.49,32700.0,52.3036,52.3104,52.2834,52.2969,32700.0
2010-12-10 13:10:00,77.5,77.51,77.48,77.51,26700.0,52.3036,52.3104,52.2901,52.3104,26700.0
2010-12-10 13:15:00,77.51,77.52,77.5,77.51,46200.0,52.3104,52.3171,52.3036,52.3104,46200.0
2010-12-10 13:20:00,77.51,77.53,77.5,77.51,40400.0,52.3104,52.3239,52.3036,52.3104,40400.0
2010-12-10 13:25:00,77.51,77.51,77.48,77.49,40600.0,52.3104,52.3104,52.2901,52.2969,40600.0
2010-12-10 13:30:00,77.49,77.5,77.48,77.49,31300.0,52.2969,52.3036,52.2901,52.2969,31300.0
2010-12-10 13:35:00,77.49,77.53,77.49,77.5,27600.0,52.2969,52.3239,52.2969,52.3036,27600.0
2010-12-10 13:40:00,77.5,77.5,77.48,77.49,17300.0,52.3036,52.3036,52.2901,52.2969,17300.0
2010-12-10 13:45:00,77.5,77.53,77.48,77.5,37100.0,52.3036,52.3239,52.2901,52.3036,37100.0
2010-12-10 13:50:00,77.5,77.51,77.48,77.49,25200.0,52.3036,52.3104,52.2901,52.2969,25200.0
2010-12-10 13:55:00,77.49,77.53,77.48,77.52,78800.0,52.2969,52.3239,52.2901,52.3171,78800.0
2010-12-10 14:00:00,77.52,77.52,77.5,77.51,28300.0,52.3171,52.3171,52.3036,52.3104,28300.0
2010-12-10 14:05:00,77.5,77.54,77.49,77.52,178600.0,52.3036,52.3306,52.2969,52.3171,178600.0
2010-12-10 14:10:00,77.52,77.52,77.49,77.49,44100.0,52.3171,52.3171,52.2969,52.2969,44100.0
2010-12-10 14:15:00,77.49,77.53,77.49,77.52,39500.0,52.2969,52.3239,52.2969,52.3171,39500.0
2010-12-10 14:20:00,77.52,77.54,77.51,77.53,62200.0,52.3171,52.3306,52.3104,52.3239,62200.0
2010-12-10 14:25:00,77.53,77.53,77.52,77.52,53200.0,52.3239,52.3239,52.3171,52.3171,53200.0
2010-12-10 14:30:00,77.52,77.53,77.52,77.53,32900.0,52.3171,52.3239,52.3171,52.3239,32900.0
2010-12-10 14:35:00,77.53,77.53,77.52,77.52,43700.0,52.3239,52.3239,52.3171,52.3171,43700.0
2010-12-10 14:40:00,77.52,77.53,77.51,77.51,37900.0,52.3171,52.3239,52.3104,52.3104,37900.0
2010-12-10 14:45:00,77.51,77.51,77.49,77.5,61900.0,52.3104,52.3104,52.2969,52.3036,61900.0
2010-12-10 14:50:00,77.49,77.51,77.48,77.49,37900.0,52.2969,52.3104,52.2901,52.2969,37900.0
2010-12-10 14:55:00,77.5,77.53,77.49,77.5,26800.0,52.3036,52.3239,52.2969,52.3036,26800.0
2010-12-10 15:00:00,77.51,77.53,77.5,77.5,41500.0,52.3104,52.3239,52.3036,52.3036,41500.0
2010-12-10 15:05:00,77.5,77.52,77.5,77.52,30500.0,52.3036,52.3171,52.3036,52.3171,30500.0
2010-12-10 15:10:00,77.51,77.52,77.5,77.5,39800.0,52.3104,52.3171,52.3036,52.3036,39800.0
2010-12-10 15:15:00,77.5,77.51,77.49,77.5,45200.0,52.3036,52.3104,52.2969,52.3036,45200.0
2010-12-10 15:20:00,77.51,77.51,77.49,77.5,70300.0,52.3104,52.3104,52.2969,52.3036,70300.0
2010-12-10 15:25:00,77.5,77.52,77.5,77.51,34000.0,52.3036,52.3171,52.3036,52.3104,34000.0
2010-12-10 15:30:00,77.52,77.52,77.49,77.51,125300.0,52.3171,52.3171,52.2969,52.3104,125300.0
2010-12-10 15:35:00,77.5,77.51,77.48,77.49,103100.0,52.3036,52.3104,52.2901,52.2969,103100.0
2010-12-10 15:40:00,77.49,77.51,77.45,77.46,117100.0,52.2969,52.3104,52.2699,52.2766,117100.0
2010-12-10 15:45:00,77.47,77.5,77.46,77.48,144500.0,52.2834,52.3036,52.2766,52.2901,144500.0
2010-12-10 15:50:00,77.48,77.54,77.48,77.53,148100.0,52.2901,52.3306,52.2901,52.3239,148100.0
2010-12-10 15:55:00,77.54,77.55,77.51,77.54,278500.0,52.3306,52.3374,52.3104,52.3306,278500.0
2010-12-13 09:30:00,77.74,77.76,77.56,77.65,169900.0,52.4656,52.4791,52.3441,52.4048,169900.0
2010-12-13 09:35:00,77.65,77.74,77.49,77.5,161300.0,52.4048,52.4656,52.2969,52.3036,161300.0
2010-12-13 09:40:00,77.49,77.55,77.46,77.55,132900.0,52.2969,52.3374,52.2766,52.3374,132900.0
2010-12-13 09:45:00,77.56,77.7,77.55,77.68,133700.0,52.3441,52.4386,52.3374,52.4251,133700.0
2010-12-13 09:50:00,77.68,77.69,77.57,77.6,117900.0,52.4251,52.4318,52.3508,52.3711,117900.0
2010-12-13 09:55:00,77.59,77.61,77.38,77.41,93500.0,52.3643,52.3778,52.2226,52.2429,93500.0
2010-12-13 10:00:00,77.41,77.6,77.38,77.51,104300.0,52.2429,52.3711,52.2226,52.3104,104300.0
2010-12-13 10:05:00,77.51,77.61,77.51,77.55,46300.0,52.3104,52.3778,52.3104,52.3374,46300.0
2010-12-13 10:10:00,77.55,77.58,77.53,77.57,51300.0,52.3374,52.3576,52.3239,52.3508,51300.0
2010-12-13 10:15:00,77.56,77.65,77.54,77.56,72700.0,52.3441,52.4048,52.3306,52.3441,72700.0
2010-12-13 10:20:00,77.56,77.65,77.56,77.64,99200.0,52.3441,52.4048,52.3441,52.3981,99200.0
2010-12-13 10:25:00,77.65,77.65,77.57,77.61,83600.0,52.4048,52.4048,52.3508,52.3778,83600.0
2010-12-13 10:30:00,77.61,77.64,77.57,77.63,108500.0,52.3778,52.3981,52.3508,52.3913,108500.0
2010-12-13 10:35:00,77.64,77.65,77.6,77.61,146200.0,52.3981,52.4048,52.3711,52.3778,146200.0
2010-12-13 10:40:00,77.61,77.64,77.61,77.61,48000.0,52.3778,52.3981,52.3778,52.3778,48000.0
2010-12-13 10:45:00,77.62,77.65,77.59,77.65,161700.0,52.3846,52.4048,52.3643,52.4048,161700.0
2010-12-13 10:50:00,77.64,77.65,77.59,77.62,58800.0,52.3981,52.4048,52.3643,52.3846,58800.0
2010-12-13 10:55:00,77.63,77.64,77.58,77.6,85700.0,52.3913,52.3981,52.3576,52.3711,85700.0
2010-12-13 11:00:00,77.61,77.62,77.53,77.57,46900.0,52.3778,52.3846,52.3239,52.3508,46900.0
2010-12-13 11:05:00,77.58,77.63,77.55,77.62,35200.0,52.3576,52.3913,52.3374,52.3846,35200.0
2010-12-13 11:10:00,77.63,77.63,77.51,77.53,52200.0,52.3913,52.3913,52.3104,52.3239,52200.0
2010-12-13 11:15:00,77.54,77.61,77.53,77.57,54000.0,52.3306,52.3778,52.3239,52.3508,54000.0
2010-12-13 11:20:00,77.57,77.61,77.54,77.59,44100.0,52.3508,52.3778,52.3306,52.3643,44100.0
2010-12-13 11:25:00,77.58,77.6,77.53,77.57,47900.0,52.3576,52.3711,52.3239,52.3508,47900.0
2010-12-13 11:30:00,77.57,77.62,77.57,77.62,88000.0,52.3508,52.3846,52.3508,52.3846,88000.0
2010-12-13 11:35:00,77.62,77.62,77.59,77.61,53000.0,52.3846,52.3846,52.3643,52.3778,53000.0
2010-12-13 11:40:00,77.62,77.62,77.57,77.59,66500.0,52.3846,52.3846,52.3508,52.3643,66500.0
2010-12-13 11:45:00,77.6,77.62,77.57,77.61,24300.0,52.3711,52.3846,52.3508,52.3778,24300.0
2010-12-13 11:50:00,77.61,77.62,77.57,77.59,34100.0,52.3778,52.3846,52.3508,52.3643,34100.0
2010-12-13 11:55:00,77.6,77.62,77.56,77.6,42800.0,52.3711,52.3846,52.3441,52.3711,42800.0
2010-12-13 12:00:00,77.59,77.6,77.53,77.53,59500.0,52.3643,52.3711,52.3239,52.3239,59500.0
2010-12-13 12:05:00,77.53,77.55,77.48,77.54,96000.0,52.3239,52.3374,52.2901,52.3306,96000.0
2010-12-13 12:10:00,77.54,77.56,77.52,77.56,31600.0,52.3306,52.3441,52.3171,52.3441,31600.0
2010-12-13 12:15:00,77.56,77.56,77.51,77.54,35500.0,52.3441,52.3441,52.3104,52.3306,35500.0
2010-12-13 12:20:00,77.55,77.56,77.54,77.55,43500.0,52.3374,52.3441,52.3306,52.3374,43500.0
2010-12-13 12:25:00,77.56,77.58,77.55,77.58,22500.0,52.3441,52.3576,52.3374,52.3576,22500.0
2010-12-13 12:30:00,77.58,77.58,77.56,77.57,45100.0,52.3576,52.3576,52.3441,52.3508,45100.0
2010-12-13 12:35:00,77.57,77.59,77.57,77.58,26200.0,52.3508,52.3643,52.3508,52.3576,26200.0
2010-12-13 12:40:00,77.58,77.64,77.58,77.64,23900.0,52.3576,52.3981,52.3576,52.3981,23900.0
2010-12-13 12:45:00,77.63,77.64,77.63,77.64,42500.0,52.3913,52.3981,52.3913,52.3981,42500.0
2010-12-13 12:50:00,77.64,77.64,77.58,77.59,38800.0,52.3981,52.3981,52.3576,52.3643,38800.0
2010-12-13 12:55:00,77.59,77.61,77.57,77.59,23600.0,52.3643,52.3778,52.3508,52.3643,23600.0
2010-12-13 13:00:00,77.6,77.61,77.55,77.56,35600.0,52.3711,52.3778,52.3374,52.3441,35600.0
2010-12-13 13:05:00,77.56,77.56,77.52,77.53,39900.0,52.3441,52.3441,52.3171,52.3239,39900.0
2010-12-13 13:10:00,77.53,77.53,77.5,77.53,25500.0,52.3239,52.3239,52.3036,52.3239,25500.0
2010-12-13 13:15:00,77.52,77.54,77.49,77.5,51000.0,52.3171,52.3306,52.2969,52.3036,51000.0
2010-12-13 13:20:00,77.49,77.53,77.49,77.53,50500.0,52.2969,52.3239,52.2969,52.3239,50500.0
2010-12-13 13:25:00,77.53,77.57,77.48,77.48,46300.0,52.3239,52.3508,52.2901,52.2901,46300.0
2010-12-13 13:30:00,77.48,77.49,77.44,77.44,38500.0,52.2901,52.2969,52.2631,52.2631,38500.0
2010-12-13 13:35:00,77.44,77.45,77.39,77.4,51700.0,52.2631,52.2699,52.2294,52.2361,51700.0
2010-12-13 13:40:00,77.41,77.43,77.4,77.43,21400.0,52.2429,52.2564,52.2361,52.2564,21400.0
2010-12-13 13:45:00,77.43,77.43,77.38,77.39,28800.0,52.2564,52.2564,52.2226,52.2294,28800.0
2010-12-13 13:50:00,77.38,77.39,77.32,77.34,38600.0,52.2226,52.2294,52.1821,52.1956,38600.0
2010-12-13 13:55:00,77.34,77.36,77.32,77.34,53800.0,52.1956,52.2091,52.1821,52.1956,53800.0
2010-12-13 14:00:00,77.35,77.38,77.33,77.33,41800.0,52.2024,52.2226,52.1889,52.1889,41800.0
2010-12-13 14:05:00,77.34,77.44,77.33,77.4,104600.0,52.1956,52.2631,52.1889,52.2361,104600.0
2010-12-13 14:10:00,77.41,77.43,77.39,77.43,27300.0,52.2429,52.2564,52.2294,52.2564,27300.0
2010-12-13 14:15:00,77.43,77.5,77.43,77.49,55200.0,52.2564,52.3036,52.2564,52.2969,55200.0
2010-12-13 14:20:00,77.49,77.52,77.45,77.52,305500.0,52.2969,52.3171,52.2699,52.3171,305500.0
2010-12-13 14:25:00,77.52,77.6,77.45,77.57,105300.0,52.3171,52.3711,52.2699,52.3508,105300.0
2010-12-13 14:30:00,77.57,77.64,77.55,77.58,101200.0,52.3508,52.3981,52.3374,52.3576,101200.0
2010-12-13 14:35:00,77.57,77.61,77.55,77.57,47500.0,52.3508,52.3778,52.3374,52.3508,47500.0
2010-12-13 14:40:00,77.57,77.57,77.52,77.52,33100.0,52.3508,52.3508,52.3171,52.3171,33100.0
2010-12-13 14:45:00,77.53,77.56,77.52,77.54,32700.0,52.3239,52.3441,52.3171,52.3306,32700.0
2010-12-13 14:50:00,77.54,77.54,77.49,77.5,29500.0,52.3306,52.3306,52.2969,52.3036,29500.0
2010-12-13 14:55:00,77.5,77.5,77.45,77.47,37900.0,52.3036,52.3036,52.2699,52.2834,37900.0
2010-12-13 15:00:00,77.47,77.49,77.46,77.48,34700.0,52.2834,52.2969,52.2766,52.2901,34700.0
2010-12-13 15:05:00,77.48,77.5,77.41,77.42,66400.0,52.2901,52.3036,52.2429,52.2496,66400.0
2010-12-13 15:10:00,77.42,77.49,77.41,77.41,46800.0,52.2496,52.2969,52.2429,52.2429,46800.0
2010-12-13 15:15:00,77.42,77.46,77.41,77.44,56600.0,52.2496,52.2766,52.2429,52.2631,56600.0
2010-12-13 15:20:00,77.44,77.46,77.39,77.39,56700.0,52.2631,52.2766,52.2294,52.2294,56700.0
2010-12-13 15:25:00,77.39,77.43,77.38,77.38,77100.0,52.2294,52.2564,52.2226,52.2226,77100.0
2010-12-13 15:30:00,77.38,77.4,77.31,77.31,114300.0,52.2226,52.2361,52.1754,52.1754,114300.0
2010-12-13 15:35:00,77.31,77.39,77.31,77.38,66800.0,52.1754,52.2294,52.1754,52.2226,66800.0
2010-12-13 15:40:00,77.38,77.38,77.31,77.33,92100.0,52.2226,52.2226,52.1754,52.1889,92100.0
2010-12-13 15:45:00,77.33,77.34,77.25,77.29,278800.0,52.1889,52.1956,52.1349,52.1619,278800.0
2010-12-13 15:50:00,77.3,77.3,77.22,77.22,340100.0,52.1686,52.1686,52.1146,52.1146,340100.0
2010-12-13 15:55:00,77.22,77.23,77.08,77.12,284000.0,52.1146,52.1214,52.0202,52.0472,284000.0
2010-12-14 09:30:00,77.05,77.29,77.0,77.13,232900.0,51.9999,52.1619,51.9662,52.0539,232900.0
2010-12-14 09:35:00,77.14,77.25,76.91,76.93,152900.0,52.0606,52.1349,51.9054,51.9189,152900.0
2010-12-14 09:40:00,76.93,77.06,76.92,76.93,83100.0,51.9189,52.0067,51.9122,51.9189,83100.0
2010-12-14 09:45:00,76.93,77.06,76.92,77.05,74600.0,51.9189,52.0067,51.9122,51.9999,74600.0
2010-12-14 09:50:00,77.04,77.14,77.03,77.1,66200.0,51.9932,52.0606,51.9864,52.0337,66200.0
2010-12-14 09:55:00,77.09,77.23,77.01,77.17,66700.0,52.0269,52.1214,51.9729,52.0809,66700.0
2010-12-14 10:00:00,77.18,77.2,77.1,77.11,92000.0,52.0876,52.1011,52.0337,52.0404,92000.0
2010-12-14 10:05:00,77.11,77.17,77.09,77.11,60100.0,52.0404,52.0809,52.0269,52.0404,60100.0
2010-12-14 10:10:00,77.1,77.18,77.01,77.15,43000.0,52.0337,52.0876,51.9729,52.0674,43000.0
2010-12-14 10:15:00,77.15,77.3,77.11,77.26,80400.0,52.0674,52.1686,52.0404,52.1416,80400.0
2010-12-14 10:20:00,77.27,77.37,77.24,77.24,85100.0,52.1484,52.2159,52.1281,52.1281,85100.0
2010-12-14 10:25:00,77.24,77.25,77.16,77.18,33800.0,52.1281,52.1349,52.0741,52.0876,33800.0
2010-12-14 10:30:00,77.19,77.23,77.17,77.19,85400.0,52.0944,52.1214,52.0809,52.0944,85400.0
2010-12-14 10:35:00,77.17,77.27,77.17,77.22,53700.0,52.0809,52.1484,52.0809,52.1146,53700.0
2010-12-14 10:40:00,77.22,77.29,77.19,77.29,47100.0,52.1146,52.1619,52.0944,52.1619,47100.0
2010-12-14 10:45:00,77.29,77.34,77.27,77.29,71300.0,52.1619,52.1956,52.1484,52.1619,71300.0
2010-12-14 10:50:00,77.29,77.33,77.26,77.26,65100.0,52.1619,52.1889,52.1416,52.1416,65100.0
2010-12-14 10:55:00,77.26,77.28,77.22,77.25,33900.0,52.1416,52.1551,52.1146,52.1349,33900.0
2010-12-14 11:00:00,77.24,77.27,77.21,77.24,50600.0,52.1281,52.1484,52.1079,52.1281,50600.0
2010-12-14 11:05:00,77.24,77.26,77.23,77.26,27900.0,52.1281,52.1416,52.1214,52.1416,27900.0
2010-12-14 11:10:00,77.26,77.32,77.25,77.28,60500.0,52.1416,52.1821,52.1349,52.1551,60500.0
2010-12-14 11:15:00,77.28,77.29,77.22,77.22,26200.0,52.1551,52.1619,52.1146,52.1146,26200.0
2010-12-14 11:20:00,77.22,77.27,77.21,77.25,24700.0,52.1146,52.1484,52.1079,52.1349,24700.0
2010-12-14 11:25:00,77.25,77.26,77.22,77.24,26900.0,52.1349,52.1416,52.1146,52.1281,26900.0
2010-12-14 11:30:00,77.25,77.26,77.23,77.25,32500.0,52.1349,52.1416,52.1214,52.1349,32500.0
2010-12-14 11:35:00,77.25,77.26,77.22,77.24,44100.0,52.1349,52.1416,52.1146,52.1281,44100.0
2010-12-14 11:40:00,77.24,77.24,77.2,77.23,56200.0,52.1281,52.1281,52.1011,52.1214,56200.0
2010-12-14 11:45:00,77.23,77.27,77.22,77.23,65700.0,52.1214,52.1484,52.1146,52.1214,65700.0
2010-12-14 11:50:00,77.23,77.23,77.2,77.2,40300.0,52.1214,52.1214,52.1011,52.1011,40300.0
2010-12-14 11:55:00,77.21,77.22,77.2,77.2,18800.0,52.1079,52.1146,52.1011,52.1011,18800.0
2010-12-14 12:00:00,77.2,77.21,77.18,77.2,32600.0,52.1011,52.1079,52.0876,52.1011,32600.0
2010-12-14 12:05:00,77.2,77.2,77.18,77.19,26200.0,52.1011,52.1011,52.0876,52.0944,26200.0
2010-12-14 12:10:00,77.18,77.2,77.18,77.19,27900.0,52.0876,52.1011,52.0876,52.0944,27900.0
2010-12-14 12:15:00,77.19,77.2,77.17,77.18,31800.0,52.0944,52.1011,52.0809,52.0876,31800.0
2010-12-14 12:20:00,77.18,77.19,77.17,77.19,143600.0,52.0876,52.0944,52.0809,52.0944,143600.0
2010-12-14 12:25:00,77.19,77.21,77.18,77.21,37500.0,52.0944,52.1079,52.0876,52.1079,37500.0
2010-12-14 12:30:00,77.2,77.25,77.2,77.24,41800.0,52.1011,52.1349,52.1011,52.1281,41800.0
2010-12-14 12:35:00,77.24,77.25,77.24,77.25,31700.0,52.1281,52.1349,52.1281,52.1349,31700.0
2010-12-14 12:40:00,77.25,77.25,77.24,77.24,35700.0,52.1349,52.1349,52.1281,52.1281,35700.0
2010-12-14 12:45:00,77.25,77.25,77.2,77.21,63200.0,52.1349,52.1349,52.1011,52.1079,63200.0
2010-12-14 12:50:00,77.21,77.23,77.2,77.21,103800.0,52.1079,52.1214,52.1011,52.1079,103800.0
2010-12-14 12:55:00,77.21,77.21,77.19,77.21,30000.0,52.1079,52.1079,52.0944,52.1079,30000.0
2010-12-14 13:00:00,77.2,77.21,77.19,77.2,134600.0,52.1011,52.1079,52.0944,52.1011,134600.0
2010-12-14 13:05:00,77.2,77.25,77.19,77.24,35200.0,52.1011,52.1349,52.0944,52.1281,35200.0
2010-12-14 13:10:00,77.23,77.25,77.22,77.23,33100.0,52.1214,52.1349,52.1146,52.1214,33100.0
2010-12-14 13:15:00,77.24,77.25,77.23,77.23,25100.0,52.1281,52.1349,52.1214,52.1214,25100.0
2010-12-14 13:20:00,77.23,77.25,77.22,77.23,47200.0,52.1214,52.1349,52.1146,52.1214,47200.0
2010-12-14 13:25:00,77.23,77.24,77.22,77.24,31600.0,52.1214,52.1281,52.1146,52.1281,31600.0
2010-12-14 13:30:00,77.24,77.26,77.23,77.25,150600.0,52.1281,52.1416,52.1214,52.1349,150600.0
2010-12-14 13:35:00,77.26,77.26,77.25,77.26,36100.0,52.1416,52.1416,52.1349,52.1416,36100.0
2010-12-14 13:40:00,77.25,77.26,77.25,77.25,63600.0,52.1349,52.1416,52.1349,52.1349,63600.0
2010-12-14 13:45:00,77.25,77.26,77.25,77.25,46500.0,52.1349,52.1416,52.1349,52.1349,46500.0
2010-12-14 13:50:00,77.24,77.26,77.22,77.22,31900.0,52.1281,52.1416,52.1146,52.1146,31900.0
2010-12-14 13:55:00,77.23,77.23,77.16,77.2,61800.0,52.1214,52.1214,52.0741,52.1011,61800.0
2010-12-14 14:00:00,77.21,77.21,77.17,77.17,33500.0,52.1079,52.1079,52.0809,52.0809,33500.0
2010-12-14 14:05:00,77.17,77.21,77.17,77.2,35900.0,52.0809,52.1079,52.0809,52.1011,35900.0
2010-12-14 14:10:00,77.2,77.22,77.19,77.2,57400.0,52.1011,52.1146,52.0944,52.1011,57400.0
2010-12-14 14:15:00,77.2,77.24,77.13,77.18,127900.0,52.1011,52.1281,52.0539,52.0876,127900.0
2010-12-14 14:20:00,77.19,77.22,77.16,77.18,189200.0,52.0944,52.1146,52.0741,52.0876,189200.0
2010-12-14 14:25:00,77.18,77.18,77.13,77.15,85900.0,52.0876,52.0876,52.0539,52.0674,85900.0
2010-12-14 14:30:00,77.16,77.2,77.15,77.18,92300.0,52.0741,52.1011,52.0674,52.0876,92300.0
2010-12-14 14:35:00,77.18,77.25,77.17,77.24,183300.0,52.0876,52.1349,52.0809,52.1281,183300.0
2010-12-14 14:40:00,77.24,77.25,77.12,77.12,75700.0,52.1281,52.1349,52.0472,52.0472,75700.0
2010-12-14 14:45:00,77.13,77.16,77.11,77.15,78700.0,52.0539,52.0741,52.0404,52.0674,78700.0
2010-12-14 14:50:00,77.15,77.22,77.12,77.2,52100.0,52.0674,52.1146,52.0472,52.1011,52100.0
2010-12-14 14:55:00,77.21,77.21,77.15,77.17,46800.0,52.1079,52.1079,52.0674,52.0809,46800.0
2010-12-14 15:00:00,77.18,77.24,77.16,77.21,46200.0,52.0876,52.1281,52.0741,52.1079,46200.0
2010-12-14 15:05:00,77.2,77.25,77.19,77.23,55100.0,52.1011,52.1349,52.0944,52.1214,55100.0
2010-12-14 15:10:00,77.24,77.25,77.19,77.23,41500.0,52.1281,52.1349,52.0944,52.1214,41500.0
2010-12-14 15:15:00,77.24,77.24,77.2,77.2,74400.0,52.1281,52.1281,52.1011,52.1011,74400.0
2010-12-14 15:20:00,77.2,77.21,77.12,77.14,96600.0,52.1011,52.1079,52.0472,52.0606,96600.0
2010-12-14 15:25:00,77.15,77.16,77.08,77.11,141300.0,52.0674,52.0741,52.0202,52.0404,141300.0
2010-12-14 15:30:00,77.11,77.17,77.1,77.15,84900.0,52.0404,52.0809,52.0337,52.0674,84900.0
2010-12-14 15:35:00,77.16,77.16,77.1,77.14,144200.0,52.0741,52.0741,52.0337,52.0606,144200.0
2010-12-14 15:40:00,77.14,77.14,77.04,77.04,113500.0,52.0606,52.0606,51.9932,51.9932,113500.0
2010-12-14 15:45:00,77.04,77.14,77.04,77.09,101300.0,51.9932,52.0606,51.9932,52.0269,101300.0
2010-12-14 15:50:00,77.09,77.13,77.04,77.05,142400.0,52.0269,52.0539,51.9932,51.9999,142400.0
2010-12-14 15:55:00,77.05,77.12,77.04,77.12,298200.0,51.9999,52.0472,51.9932,52.0472,298200.0
2010-12-15 09:30:00,77.23,77.45,77.1,77.36,208200.0,52.1214,52.2699,52.0337,52.2091,208200.0
2010-12-15 09:35:00,77.34,77.36,77.09,77.1,112100.0,52.1956,52.2091,52.0269,52.0337,112100.0
2010-12-15 09:40:00,77.1,77.22,77.0,77.13,94000.0,52.0337,52.1146,51.9662,52.0539,94000.0
2010-12-15 09:45:00,77.12,77.17,77.03,77.03,172000.0,52.0472,52.0809,51.9864,51.9864,172000.0
2010-12-15 09:50:00,77.03,77.04,76.93,76.94,85900.0,51.9864,51.9932,51.9189,51.9257,85900.0
2010-12-15 09:55:00,76.95,77.04,76.94,77.02,43300.0,51.9324,51.9932,51.9257,51.9797,43300.0
2010-12-15 10:00:00,77.03,77.05,76.92,76.95,151800.0,51.9864,51.9999,51.9122,51.9324,151800.0
2010-12-15 10:05:00,76.95,76.99,76.93,76.94,76400.0,51.9324,51.9594,51.9189,51.9257,76400.0
2010-12-15 10:10:00,76.93,76.98,76.92,76.97,67900.0,51.9189,51.9527,51.9122,51.9459,67900.0
2010-12-15 10:15:00,76.98,77.06,76.97,77.04,76500.0,51.9527,52.0067,51.9459,51.9932,76500.0
2010-12-15 10:20:00,77.03,77.15,77.03,77.11,61400.0,51.9864,52.0674,51.9864,52.0404,61400.0
2010-12-15 10:25:00,77.11,77.14,77.1,77.12,56200.0,52.0404,52.0606,52.0337,52.0472,56200.0
2010-12-15 10:30:00,77.13,77.14,77.08,77.11,67300.0,52.0539,52.0606,52.0202,52.0404,67300.0
2010-12-15 10:35:00,77.11,77.15,77.09,77.13,63000.0,52.0404,52.0674,52.0269,52.0539,63000.0
2010-12-15 10:40:00,77.14,77.15,77.1,77.12,62000.0,52.0606,52.0674,52.0337,52.0472,62000.0
2010-12-15 10:45:00,77.13,77.15,77.11,77.11,50000.0,52.0539,52.0674,52.0404,52.0404,50000.0
2010-12-15 10:50:00,77.11,77.14,77.1,77.11,53000.0,52.0404,52.0606,52.0337,52.0404,53000.0
2010-12-15 10:55:00,77.11,77.15,77.11,77.14,39200.0,52.0404,52.0674,52.0404,52.0606,39200.0
2010-12-15 11:00:00,77.14,77.15,77.1,77.1,174500.0,52.0606,52.0674,52.0337,52.0337,174500.0
2010-12-15 11:05:00,77.1,77.16,77.09,77.15,50600.0,52.0337,52.0741,52.0269,52.0674,50600.0
2010-12-15 11:10:00,77.16,77.19,77.15,77.18,69900.0,52.0741,52.0944,52.0674,52.0876,69900.0
2010-12-15 11:15:00,77.18,77.19,77.15,77.17,57100.0,52.0876,52.0944,52.0674,52.0809,57100.0
2010-12-15 11:20:00,77.18,77.2,77.13,77.13,95600.0,52.0876,52.1011,52.0539,52.0539,95600.0
2010-12-15 11:25:00,77.13,77.15,77.11,77.12,43300.0,52.0539,52.0674,52.0404,52.0472,43300.0
2010-12-15 11:30:00,77.12,77.12,77.09,77.11,34700.0,52.0472,52.0472,52.0269,52.0404,34700.0
2010-12-15 11:35:00,77.11,77.11,77.07,77.08,43800.0,52.0404,52.0404,52.0134,52.0202,43800.0
2010-12-15 11:40:00,77.08,77.1,77.07,77.08,43100.0,52.0202,52.0337,52.0134,52.0202,43100.0
2010-12-15 11:45:00,77.08,77.12,77.07,77.11,35900.0,52.0202,52.0472,52.0134,52.0404,35900.0
2010-12-15 11:50:00,77.1,77.12,77.08,77.1,135100.0,52.0337,52.0472,52.0202,52.0337,135100.0
2010-12-15 11:55:00,77.1,77.14,77.09,77.11,31500.0,52.0337,52.0606,52.0269,52.0404,31500.0
2010-12-15 12:00:00,77.11,77.2,77.11,77.2,28000.0,52.0404,52.1011,52.0404,52.1011,28000.0
2010-12-15 12:05:00,77.2,77.22,77.16,77.19,34600.0,52.1011,52.1146,52.0741,52.0944,34600.0
2010-12-15 12:10:00,77.19,77.22,77.16,77.19,38300.0,52.0944,52.1146,52.0741,52.0944,38300.0
2010-12-15 12:15:00,77.2,77.25,77.18,77.24,62200.0,52.1011,52.1349,52.0876,52.1281,62200.0
2010-12-15 12:20:00,77.25,77.25,77.21,77.23,35000.0,52.1349,52.1349,52.1079,52.1214,35000.0
2010-12-15 12:25:00,77.23,77.23,77.2,77.21,26700.0,52.1214,52.1214,52.1011,52.1079,26700.0
2010-12-15 12:30:00,77.21,77.21,77.15,77.16,28500.0,52.1079,52.1079,52.0674,52.0741,28500.0
2010-12-15 12:35:00,77.16,77.16,77.13,77.14,39800.0,52.0741,52.0741,52.0539,52.0606,39800.0
2010-12-15 12:40:00,77.14,77.17,77.13,77.15,29000.0,52.0606,52.0809,52.0539,52.0674,29000.0
2010-12-15 12:45:00,77.15,77.15,77.09,77.13,52700.0,52.0674,52.0674,52.0269,52.0539,52700.0
2010-12-15 12:50:00,77.12,77.13,77.05,77.06,29400.0,52.0472,52.0539,51.9999,52.0067,29400.0
2010-12-15 12:55:00,77.07,77.13,77.07,77.11,44400.0,52.0134,52.0539,52.0134,52.0404,44400.0
2010-12-15 13:00:00,77.11,77.12,77.05,77.08,27000.0,52.0404,52.0472,51.9999,52.0202,27000.0
2010-12-15 13:05:00,77.08,77.11,77.06,77.1,25800.0,52.0202,52.0404,52.0067,52.0337,25800.0
2010-12-15 13:10:00,77.11,77.14,77.1,77.1,19500.0,52.0404,52.0606,52.0337,52.0337,19500.0
2010-12-15 13:15:00,77.1,77.13,77.08,77.11,17900.0,52.0337,52.0539,52.0202,52.0404,17900.0
2010-12-15 13:20:00,77.11,77.12,77.07,77.07,25300.0,52.0404,52.0472,52.0134,52.0134,25300.0
2010-12-15 13:25:00,77.07,77.13,77.07,77.12,41900.0,52.0134,52.0539,52.0134,52.0472,41900.0
2010-12-15 13:30:00,77.12,77.13,77.1,77.1,29200.0,52.0472,52.0539,52.0337,52.0337,29200.0
2010-12-15 13:35:00,77.1,77.1,77.05,77.09,31800.0,52.0337,52.0337,51.9999,52.0269,31800.0
2010-12-15 13:40:00,77.08,77.12,77.06,77.1,29800.0,52.0202,52.0472,52.0067,52.0337,29800.0
2010-12-15 13:45:00,77.09,77.1,77.05,77.06,19700.0,52.0269,52.0337,51.9999,52.0067,19700.0
2010-12-15 13:50:00,77.06,77.07,77.03,77.05,32800.0,52.0067,52.0134,51.9864,51.9999,32800.0
2010-12-15 13:55:00,77.04,77.1,77.04,77.07,23400.0,51.9932,52.0337,51.9932,52.0134,23400.0
2010-12-15 14:00:00,77.07,77.14,77.07,77.13,24800.0,52.0134,52.0606,52.0134,52.0539,24800.0
2010-12-15 14:05:00,77.13,77.13,77.08,77.11,34200.0,52.0539,52.0539,52.0202,52.0404,34200.0
2010-12-15 14:10:00,77.11,77.12,77.08,77.08,24300.0,52.0404,52.0472,52.0202,52.0202,24300.0
2010-12-15 14:15:00,77.1,77.12,77.08,77.12,20300.0,52.0337,52.0472,52.0202,52.0472,20300.0
2010-12-15 14:20:00,77.12,77.12,77.07,77.09,30000.0,52.0472,52.0472,52.0134,52.0269,30000.0
2010-12-15 14:25:00,77.09,77.09,77.04,77.04,37000.0,52.0269,52.0269,51.9932,51.9932,37000.0
2010-12-15 14:30:00,77.04,77.07,76.99,77.07,69800.0,51.9932,52.0134,51.9594,52.0134,69800.0
2010-12-15 14:35:00,77.07,77.07,76.99,77.03,44100.0,52.0134,52.0134,51.9594,51.9864,44100.0
2010-12-15 14:40:00,77.02,77.05,76.99,77.03,36500.0,51.9797,51.9999,51.9594,51.9864,36500.0
2010-12-15 14:45:00,77.03,77.06,77.02,77.02,54500.0,51.9864,52.0067,51.9797,51.9797,54500.0
2010-12-15 14:50:00,77.02,77.04,77.0,77.0,31600.0,51.9797,51.9932,51.9662,51.9662,31600.0
2010-12-15 14:55:00,77.01,77.05,76.98,77.05,90900.0,51.9729,51.9999,51.9527,51.9999,90900.0
2010-12-15 15:00:00,77.04,77.06,76.99,77.0,198300.0,51.9932,52.0067,51.9594,51.9662,198300.0
2010-12-15 15:05:00,77.0,77.05,76.99,77.01,35300.0,51.9662,51.9999,51.9594,51.9729,35300.0
2010-12-15 15:10:00,77.01,77.06,77.0,77.03,52700.0,51.9729,52.0067,51.9662,51.9864,52700.0
2010-12-15 15:15:00,77.03,77.05,77.02,77.02,49700.0,51.9864,51.9999,51.9797,51.9797,49700.0
2010-12-15 15:20:00,77.02,77.06,77.0,77.02,201900.0,51.9797,52.0067,51.9662,51.9797,201900.0
2010-12-15 15:25:00,77.03,77.07,77.0,77.03,68300.0,51.9864,52.0134,51.9662,51.9864,68300.0
2010-12-15 15:30:00,77.02,77.07,77.01,77.07,54600.0,51.9797,52.0134,51.9729,52.0134,54600.0
2010-12-15 15:35:00,77.07,77.07,76.99,77.03,165800.0,52.0134,52.0134,51.9594,51.9864,165800.0
2010-12-15 15:40:00,77.03,77.08,77.0,77.01,66000.0,51.9864,52.0202,51.9662,51.9729,66000.0
2010-12-15 15:45:00,77.0,77.04,76.95,76.98,160200.0,51.9662,51.9932,51.9324,51.9527,160200.0
2010-12-15 15:50:00,76.98,77.03,76.95,76.98,119700.0,51.9527,51.9864,51.9324,51.9527,119700.0
2010-12-15 15:55:00,76.97,77.0,76.91,76.99,178600.0,51.9459,51.9662,51.9054,51.9594,178600.0
2010-12-16 09:30:00,77.15,77.19,76.77,76.77,223300.0,52.0674,52.0944,51.8109,51.8109,223300.0
2010-12-16 09:35:00,76.77,76.81,76.62,76.67,138900.0,51.8109,51.8379,51.7097,51.7435,138900.0
2010-12-16 09:40:00,76.68,76.83,76.67,76.76,96200.0,51.7502,51.8514,51.7435,51.8042,96200.0
2010-12-16 09:45:00,76.75,76.78,76.66,76.7,118700.0,51.7974,51.8177,51.7367,51.7637,118700.0
2010-12-16 09:50:00,76.71,76.75,76.67,76.74,43400.0,51.7704,51.7974,51.7435,51.7907,43400.0
2010-12-16 09:55:00,76.73,76.75,76.53,76.57,104200.0,51.7839,51.7974,51.649,51.676,104200.0
2010-12-16 10:00:00,76.54,76.94,76.54,76.58,221000.0,51.6557,51.9257,51.6557,51.6827,221000.0
2010-12-16 10:05:00,76.58,76.63,76.55,76.63,48700.0,51.6827,51.7165,51.6625,51.7165,48700.0
2010-12-16 10:10:00,76.64,76.68,76.55,76.63,45800.0,51.7232,51.7502,51.6625,51.7165,45800.0
2010-12-16 10:15:00,76.64,76.71,76.59,76.67,62800.0,51.7232,51.7704,51.6895,51.7435,62800.0
2010-12-16 10:20:00,76.66,76.83,76.65,76.82,35400.0,51.7367,51.8514,51.73,51.8447,35400.0
2010-12-16 10:25:00,76.82,76.95,76.81,76.91,52800.0,51.8447,51.9324,51.8379,51.9054,52800.0
2010-12-16 10:30:00,76.92,76.94,76.79,76.8,86300.0,51.9122,51.9257,51.8244,51.8312,86300.0
2010-12-16 10:35:00,76.8,76.82,76.74,76.75,44800.0,51.8312,51.8447,51.7907,51.7974,44800.0
2010-12-16 10:40:00,76.75,76.88,76.75,76.87,33700.0,51.7974,51.8852,51.7974,51.8784,33700.0
2010-12-16 10:45:00,76.87,76.91,76.84,76.88,70700.0,51.8784,51.9054,51.8582,51.8852,70700.0
2010-12-16 10:50:00,76.89,76.97,76.89,76.9,61300.0,51.8919,51.9459,51.8919,51.8987,61300.0
2010-12-16 10:55:00,76.89,76.95,76.89,76.93,46800.0,51.8919,51.9324,51.8919,51.9189,46800.0
2010-12-16 11:00:00,76.94,76.94,76.81,76.82,58900.0,51.9257,51.9257,51.8379,51.8447,58900.0
2010-12-16 11:05:00,76.82,76.9,76.81,76.89,36900.0,51.8447,51.8987,51.8379,51.8919,36900.0
2010-12-16 11:10:00,76.9,76.94,76.88,76.91,65900.0,51.8987,51.9257,51.8852,51.9054,65900.0
2010-12-16 11:15:00,76.9,76.97,76.88,76.89,90800.0,51.8987,51.9459,51.8852,51.8919,90800.0
2010-12-16 11:20:00,76.89,76.91,76.87,76.89,47800.0,51.8919,51.9054,51.8784,51.8919,47800.0
2010-12-16 11:25:00,76.89,76.92,76.89,76.9,117300.0,51.8919,51.9122,51.8919,51.8987,117300.0
2010-12-16 11:30:00,76.91,76.92,76.86,76.87,116300.0,51.9054,51.9122,51.8717,51.8784,116300.0
2010-12-16 11:35:00,76.87,76.9,76.87,76.89,28200.0,51.8784,51.8987,51.8784,51.8919,28200.0
2010-12-16 11:40:00,76.88,76.97,76.88,76.97,35100.0,51.8852,51.9459,51.8852,51.9459,35100.0
2010-12-16 11:45:00,76.97,76.97,76.87,76.89,37000.0,51.9459,51.9459,51.8784,51.8919,37000.0
2010-12-16 11:50:00,76.89,76.91,76.89,76.9,43700.0,51.8919,51.9054,51.8919,51.8987,43700.0
2010-12-16 11:55:00,76.9,76.93,76.89,76.91,51700.0,51.8987,51.9189,51.8919,51.9054,51700.0
2010-12-16 12:00:00,76.9,76.93,76.9,76.93,22300.0,51.8987,51.9189,51.8987,51.9189,22300.0
2010-12-16 12:05:00,76.92,76.95,76.92,76.95,14600.0,51.9122,51.9324,51.9122,51.9324,14600.0
2010-12-16 12:10:00,76.95,76.95,76.86,76.89,183500.0,51.9324,51.9324,51.8717,51.8919,183500.0
2010-12-16 12:15:00,76.9,76.92,76.89,76.91,43500.0,51.8987,51.9122,51.8919,51.9054,43500.0
2010-12-16 12:20:00,76.91,76.91,76.89,76.9,74200.0,51.9054,51.9054,51.8919,51.8987,74200.0
2010-12-16 12:25:00,76.89,76.91,76.87,76.89,37300.0,51.8919,51.9054,51.8784,51.8919,37300.0
2010-12-16 12:30:00,76.88,76.91,76.88,76.9,59000.0,51.8852,51.9054,51.8852,51.8987,59000.0
2010-12-16 12:35:00,76.89,76.91,76.85,76.86,46200.0,51.8919,51.9054,51.8649,51.8717,46200.0
2010-12-16 12:40:00,76.85,76.91,76.85,76.89,49500.0,51.8649,51.9054,51.8649,51.8919,49500.0
2010-12-16 12:45:00,76.89,76.9,76.88,76.88,48000.0,51.8919,51.8987,51.8852,51.8852,48000.0
2010-12-16 12:50:00,76.89,76.89,76.84,76.84,52600.0,51.8919,51.8919,51.8582,51.8582,52600.0
2010-12-16 12:55:00,76.85,76.89,76.82,76.87,46000.0,51.8649,51.8919,51.8447,51.8784,46000.0
2010-12-16 13:00:00,76.87,76.88,76.85,76.85,39400.0,51.8784,51.8852,51.8649,51.8649,39400.0
2010-12-16 13:05:00,76.85,76.86,76.78,76.82,60900.0,51.8649,51.8717,51.8177,51.8447,60900.0
2010-12-16 13:10:00,76.82,76.84,76.81,76.82,23600.0,51.8447,51.8582,51.8379,51.8447,23600.0
2010-12-16 13:15:00,76.82,76.82,76.74,76.75,31700.0,51.8447,51.8447,51.7907,51.7974,31700.0
2010-12-16 13:20:00,76.75,76.76,76.66,76.66,45000.0,51.7974,51.8042,51.7367,51.7367,45000.0
2010-12-16 13:25:00,76.67,76.74,76.66,76.72,37200.0,51.7435,51.7907,51.7367,51.7772,37200.0
2010-12-16 13:30:00,76.73,76.73,76.66,76.72,61400.0,51.7839,51.7839,51.7367,51.7772,61400.0
2010-12-16 13:35:00,76.71,76.72,76.65,76.67,47700.0,51.7704,51.7772,51.73,51.7435,47700.0
2010-12-16 13:40:00,76.67,76.73,76.66,76.67,60700.0,51.7435,51.7839,51.7367,51.7435,60700.0
2010-12-16 13:45:00,76.68,76.69,76.67,76.69,41100.0,51.7502,51.7569,51.7435,51.7569,41100.0
2010-12-16 13:50:00,76.69,76.7,76.67,76.7,51700.0,51.7569,51.7637,51.7435,51.7637,51700.0
2010-12-16 13:55:00,76.7,76.7,76.68,76.69,42700.0,51.7637,51.7637,51.7502,51.7569,42700.0
2010-12-16 14:00:00,76.69,76.69,76.68,76.68,58900.0,51.7569,51.7569,51.7502,51.7502,58900.0
2010-12-16 14:05:00,76.69,76.7,76.68,76.7,67900.0,51.7569,51.7637,51.7502,51.7637,67900.0
2010-12-16 14:10:00,76.7,76.7,76.68,76.69,96300.0,51.7637,51.7637,51.7502,51.7569,96300.0
2010-12-16 14:15:00,76.69,76.69,76.64,76.64,65100.0,51.7569,51.7569,51.7232,51.7232,65100.0
2010-12-16 14:20:00,76.65,76.69,76.64,76.67,55900.0,51.73,51.7569,51.7232,51.7435,55900.0
2010-12-16 14:25:00,76.67,76.67,76.57,76.58,94900.0,51.7435,51.7435,51.676,51.6827,94900.0
2010-12-16 14:30:00,76.57,76.61,76.55,76.56,70300.0,51.676,51.703,51.6625,51.6692,70300.0
2010-12-16 14:35:00,76.56,76.56,76.54,76.55,62700.0,51.6692,51.6692,51.6557,51.6625,62700.0
2010-12-16 14:40:00,76.55,76.56,76.53,76.54,76500.0,51.6625,51.6692,51.649,51.6557,76500.0
2010-12-16 14:45:00,76.54,76.58,76.54,76.56,88600.0,51.6557,51.6827,51.6557,51.6692,88600.0
2010-12-16 14:50:00,76.56,76.58,76.54,76.57,82300.0,51.6692,51.6827,51.6557,51.676,82300.0
2010-12-16 14:55:00,76.56,76.59,76.54,76.55,90500.0,51.6692,51.6895,51.6557,51.6625,90500.0
2010-12-16 15:00:00,76.54,76.61,76.54,76.59,85300.0,51.6557,51.703,51.6557,51.6895,85300.0
2010-12-16 15:05:00,76.6,76.7,76.59,76.7,72800.0,51.6962,51.7637,51.6895,51.7637,72800.0
2010-12-16 15:10:00,76.7,76.72,76.66,76.67,67400.0,51.7637,51.7772,51.7367,51.7435,67400.0
2010-12-16 15:15:00,76.67,76.69,76.65,76.65,81800.0,51.7435,51.7569,51.73,51.73,81800.0
2010-12-16 15:20:00,76.66,76.69,76.63,76.63,86400.0,51.7367,51.7569,51.7165,51.7165,86400.0
2010-12-16 15:25:00,76.64,76.68,76.64,76.67,79300.0,51.7232,51.7502,51.7232,51.7435,79300.0
2010-12-16 15:30:00,76.68,76.7,76.67,76.68,112600.0,51.7502,51.7637,51.7435,51.7502,112600.0
2010-12-16 15:35:00,76.68,76.71,76.67,76.69,104900.0,51.7502,51.7704,51.7435,51.7569,104900.0
2010-12-16 15:40:00,76.7,76.75,76.69,76.7,119300.0,51.7637,51.7974,51.7569,51.7637,119300.0
2010-12-16 15:45:00,76.7,76.75,76.69,76.73,150400.0,51.7637,51.7974,51.7569,51.7839,150400.0
2010-12-16 15:50:00,76.73,76.77,76.72,76.75,230700.0,51.7839,51.8109,51.7772,51.7974,230700.0
2010-12-16 15:55:00,76.74,76.77,76.71,76.76,340300.0,51.7907,51.8109,51.7704,51.8042,340300.0
2010-12-17 09:30:00,76.71,76.8,76.7,76.8,1558500.0,51.7704,51.8312,51.7637,51.8312,1558500.0
2010-12-17 09:35:00,76.78,76.8,76.7,76.72,66800.0,51.8177,51.8312,51.7637,51.7772,66800.0
2010-12-17 09:40:00,76.7,76.78,76.66,76.71,78800.0,51.7637,51.8177,51.7367,51.7704,78800.0
2010-12-17 09:45:00,76.71,76.73,76.66,76.67,50100.0,51.7704,51.7839,51.7367,51.7435,50100.0
2010-12-17 09:50:00,76.7,76.71,76.62,76.68,74100.0,51.7637,51.7704,51.7097,51.7502,74100.0
2010-12-17 09:55:00,76.68,76.74,76.67,76.71,76400.0,51.7502,51.7907,51.7435,51.7704,76400.0
2010-12-17 10:00:00,76.72,76.77,76.64,76.67,65200.0,51.7772,51.8109,51.7232,51.7435,65200.0
2010-12-17 10:05:00,76.66,76.73,76.64,76.73,72900.0,51.7367,51.7839,51.7232,51.7839,72900.0
2010-12-17 10:10:00,76.73,76.85,76.72,76.85,92900.0,51.7839,51.8649,51.7772,51.8649,92900.0
2010-12-17 10:15:00,76.85,76.89,76.84,76.86,121200.0,51.8649,51.8919,51.8582,51.8717,121200.0
2010-12-17 10:20:00,76.87,76.88,76.85,76.87,116100.0,51.8784,51.8852,51.8649,51.8784,116100.0
2010-12-17 10:25:00,76.87,76.91,76.85,76.85,113800.0,51.8784,51.9054,51.8649,51.8649,113800.0
2010-12-17 10:30:00,76.85,76.85,76.8,76.81,47700.0,51.8649,51.8649,51.8312,51.8379,47700.0
2010-12-17 10:35:00,76.81,76.81,76.74,76.78,103700.0,51.8379,51.8379,51.7907,51.8177,103700.0
2010-12-17 10:40:00,76.77,76.78,76.75,76.76,68500.0,51.8109,51.8177,51.7974,51.8042,68500.0
2010-12-17 10:45:00,76.77,76.82,76.75,76.81,89900.0,51.8109,51.8447,51.7974,51.8379,89900.0
2010-12-17 10:50:00,76.82,76.84,76.78,76.81,194700.0,51.8447,51.8582,51.8177,51.8379,194700.0
2010-12-17 10:55:00,76.8,76.83,76.77,76.78,89800.0,51.8312,51.8514,51.8109,51.8177,89800.0
2010-12-17 11:00:00,76.78,76.79,76.75,76.77,32700.0,51.8177,51.8244,51.7974,51.8109,32700.0
2010-12-17 11:05:00,76.78,76.81,76.76,76.78,77900.0,51.8177,51.8379,51.8042,51.8177,77900.0
2010-12-17 11:10:00,76.79,76.8,76.77,76.79,30600.0,51.8244,51.8312,51.8109,51.8244,30600.0
2010-12-17 11:15:00,76.78,76.79,76.76,76.77,26300.0,51.8177,51.8244,51.8042,51.8109,26300.0
2010-12-17 11:20:00,76.77,76.8,76.76,76.77,33900.0,51.8109,51.8312,51.8042,51.8109,33900.0
2010-12-17 11:25:00,76.76,76.79,76.74,76.75,34200.0,51.8042,51.8244,51.7907,51.7974,34200.0
2010-12-17 11:30:00,76.74,76.79,76.74,76.77,64000.0,51.7907,51.8244,51.7907,51.8109,64000.0
2010-12-17 11:35:00,76.77,76.8,76.75,76.75,60800.0,51.8109,51.8312,51.7974,51.7974,60800.0
2010-12-17 11:40:00,76.76,76.8,76.75,76.79,33700.0,51.8042,51.8312,51.7974,51.8244,33700.0
2010-12-17 11:45:00,76.8,76.8,76.79,76.79,33000.0,51.8312,51.8312,51.8244,51.8244,33000.0
2010-12-17 11:50:00,76.79,76.8,76.76,76.8,35900.0,51.8244,51.8312,51.8042,51.8312,35900.0
2010-12-17 11:55:00,76.79,76.8,76.76,76.78,25700.0,51.8244,51.8312,51.8042,51.8177,25700.0
2010-12-17 12:00:00,76.78,76.79,76.74,76.77,34700.0,51.8177,51.8244,51.7907,51.8109,34700.0
2010-12-17 12:05:00,76.78,76.78,76.75,76.75,24100.0,51.8177,51.8177,51.7974,51.7974,24100.0
2010-12-17 12:10:00,76.76,76.79,76.75,76.79,127900.0,51.8042,51.8244,51.7974,51.8244,127900.0
2010-12-17 12:15:00,76.78,76.8,76.76,76.76,25500.0,51.8177,51.8312,51.8042,51.8042,25500.0
2010-12-17 12:20:00,76.77,76.8,76.75,76.78,35800.0,51.8109,51.8312,51.7974,51.8177,35800.0
2010-12-17 12:25:00,76.79,76.79,76.78,76.79,21900.0,51.8244,51.8244,51.8177,51.8244,21900.0
2010-12-17 12:30:00,76.79,76.79,76.77,76.79,42400.0,51.8244,51.8244,51.8109,51.8244,42400.0
2010-12-17 12:35:00,76.79,76.85,76.78,76.84,47000.0,51.8244,51.8649,51.8177,51.8582,47000.0
2010-12-17 12:40:00,76.85,76.88,76.84,76.88,70500.0,51.8649,51.8852,51.8582,51.8852,70500.0
2010-12-17 12:45:00,76.88,76.88,76.81,76.81,74300.0,51.8852,51.8852,51.8379,51.8379,74300.0
2010-12-17 12:50:00,76.8,76.8,76.76,76.76,37200.0,51.8312,51.8312,51.8042,51.8042,37200.0
2010-12-17 12:55:00,76.77,76.77,76.74,76.76,42100.0,51.8109,51.8109,51.7907,51.8042,42100.0
2010-12-17 13:00:00,76.76,76.77,76.74,76.77,48600.0,51.8042,51.8109,51.7907,51.8109,48600.0
2010-12-17 13:05:00,76.77,76.8,76.75,76.78,35600.0,51.8109,51.8312,51.7974,51.8177,35600.0
2010-12-17 13:10:00,76.78,76.78,76.76,76.76,17600.0,51.8177,51.8177,51.8042,51.8042,17600.0
2010-12-17 13:15:00,76.76,76.78,76.73,76.75,68200.0,51.8042,51.8177,51.7839,51.7974,68200.0
2010-12-17 13:20:00,76.75,76.78,76.74,76.76,65700.0,51.7974,51.8177,51.7907,51.8042,65700.0
2010-12-17 13:25:00,76.76,76.83,76.73,76.78,123200.0,51.8042,51.8514,51.7839,51.8177,123200.0
2010-12-17 13:30:00,76.79,76.8,76.76,76.77,49400.0,51.8244,51.8312,51.8042,51.8109,49400.0
2010-12-17 13:35:00,76.78,76.8,76.77,76.78,31400.0,51.8177,51.8312,51.8109,51.8177,31400.0
2010-12-17 13:40:00,76.78,76.8,76.76,76.78,45900.0,51.8177,51.8312,51.8042,51.8177,45900.0
2010-12-17 13:45:00,76.78,76.83,76.77,76.83,222700.0,51.8177,51.8514,51.8109,51.8514,222700.0
2010-12-17 13:50:00,76.83,76.88,76.82,76.88,45800.0,51.8514,51.8852,51.8447,51.8852,45800.0
2010-12-17 13:55:00,76.87,76.96,76.87,76.89,59500.0,51.8784,51.9392,51.8784,51.8919,59500.0
2010-12-17 14:00:00,76.89,76.91,76.88,76.89,51600.0,51.8919,51.9054,51.8852,51.8919,51600.0
2010-12-17 14:05:00,76.88,76.91,76.85,76.86,57500.0,51.8852,51.9054,51.8649,51.8717,57500.0
2010-12-17 14:10:00,76.85,76.86,76.83,76.83,42700.0,51.8649,51.8717,51.8514,51.8514,42700.0
2010-12-17 14:15:00,76.83,76.84,76.82,76.82,22500.0,51.8514,51.8582,51.8447,51.8447,22500.0
2010-12-17 14:20:00,76.83,76.83,76.8,76.81,49200.0,51.8514,51.8514,51.8312,51.8379,49200.0
2010-12-17 14:25:00,76.81,76.83,76.8,76.81,39200.0,51.8379,51.8514,51.8312,51.8379,39200.0
2010-12-17 14:30:00,76.81,76.82,76.76,76.78,42300.0,51.8379,51.8447,51.8042,51.8177,42300.0
2010-12-17 14:35:00,76.77,76.81,76.76,76.76,38100.0,51.8109,51.8379,51.8042,51.8042,38100.0
2010-12-17 14:40:00,76.76,76.8,76.76,76.8,36400.0,51.8042,51.8312,51.8042,51.8312,36400.0
2010-12-17 14:45:00,76.79,76.8,76.79,76.8,141400.0,51.8244,51.8312,51.8244,51.8312,141400.0
2010-12-17 14:50:00,76.8,76.8,76.78,76.79,31600.0,51.8312,51.8312,51.8177,51.8244,31600.0
2010-12-17 14:55:00,76.8,76.81,76.79,76.81,37500.0,51.8312,51.8379,51.8244,51.8379,37500.0
2010-12-17 15:00:00,76.81,76.81,76.76,76.77,55900.0,51.8379,51.8379,51.8042,51.8109,55900.0
2010-12-17 15:05:00,76.78,76.79,76.76,76.78,43300.0,51.8177,51.8244,51.8042,51.8177,43300.0
2010-12-17 15:10:00,76.78,76.82,76.76,76.81,73900.0,51.8177,51.8447,51.8042,51.8379,73900.0
2010-12-17 15:15:00,76.81,76.82,76.78,76.8,41500.0,51.8379,51.8447,51.8177,51.8312,41500.0
2010-12-17 15:20:00,76.8,76.82,76.79,76.81,56200.0,51.8312,51.8447,51.8244,51.8379,56200.0
2010-12-17 15:25:00,76.8,76.81,76.77,76.78,71000.0,51.8312,51.8379,51.8109,51.8177,71000.0
2010-12-17 15:30:00,76.79,76.79,76.75,76.75,64000.0,51.8244,51.8244,51.7974,51.7974,64000.0
2010-12-17 15:35:00,76.75,76.8,76.74,76.75,112900.0,51.7974,51.8312,51.7907,51.7974,112900.0
2010-12-17 15:40:00,76.74,76.79,76.74,76.79,95400.0,51.7907,51.8244,51.7907,51.8244,95400.0
2010-12-17 15:45:00,76.78,76.79,76.73,76.79,169200.0,51.8177,51.8244,51.7839,51.8244,169200.0
2010-12-17 15:50:00,76.79,76.82,76.76,76.82,149500.0,51.8244,51.8447,51.8042,51.8447,149500.0
2010-12-17 15:55:00,76.82,76.91,76.8,76.81,414500.0,51.8447,51.9054,51.8312,51.8379,414500.0
2010-12-20 09:30:00,76.95,77.06,76.83,77.04,143900.0,51.9324,52.0067,51.8514,51.9932,143900.0
2010-12-20 09:35:00,77.06,77.06,76.85,76.97,105200.0,52.0067,52.0067,51.8649,51.9459,105200.0
2010-12-20 09:40:00,76.98,77.01,76.9,76.96,55100.0,51.9527,51.9729,51.8987,51.9392,55100.0
2010-12-20 09:45:00,76.97,77.0,76.95,76.96,34900.0,51.9459,51.9662,51.9324,51.9392,34900.0
2010-12-20 09:50:00,76.96,77.01,76.95,77.0,58700.0,51.9392,51.9729,51.9324,51.9662,58700.0
2010-12-20 09:55:00,77.01,77.01,76.97,76.99,32900.0,51.9729,51.9729,51.9459,51.9594,32900.0
2010-12-20 10:00:00,76.99,77.01,76.97,76.99,59000.0,51.9594,51.9729,51.9459,51.9594,59000.0
2010-12-20 10:05:00,77.0,77.02,76.97,76.99,64900.0,51.9662,51.9797,51.9459,51.9594,64900.0
2010-12-20 10:10:00,76.99,76.99,76.91,76.98,40800.0,51.9594,51.9594,51.9054,51.9527,40800.0
2010-12-20 10:15:00,76.98,77.0,76.95,76.99,60700.0,51.9527,51.9662,51.9324,51.9594,60700.0
2010-12-20 10:20:00,76.99,77.0,76.95,76.95,45500.0,51.9594,51.9662,51.9324,51.9324,45500.0
2010-12-20 10:25:00,76.96,76.97,76.9,76.93,71500.0,51.9392,51.9459,51.8987,51.9189,71500.0
2010-12-20 10:30:00,76.93,76.95,76.86,76.88,45600.0,51.9189,51.9324,51.8717,51.8852,45600.0
2010-12-20 10:35:00,76.88,76.91,76.85,76.9,59500.0,51.8852,51.9054,51.8649,51.8987,59500.0
2010-12-20 10:40:00,76.9,76.92,76.86,76.9,71800.0,51.8987,51.9122,51.8717,51.8987,71800.0
2010-12-20 10:45:00,76.9,76.94,76.88,76.9,54100.0,51.8987,51.9257,51.8852,51.8987,54100.0
2010-12-20 10:50:00,76.91,76.92,76.88,76.92,46900.0,51.9054,51.9122,51.8852,51.9122,46900.0
2010-12-20 10:55:00,76.92,76.92,76.89,76.89,45900.0,51.9122,51.9122,51.8919,51.8919,45900.0
2010-12-20 11:00:00,76.89,76.91,76.86,76.88,42300.0,51.8919,51.9054,51.8717,51.8852,42300.0
2010-12-20 11:05:00,76.88,76.9,76.88,76.89,39700.0,51.8852,51.8987,51.8852,51.8919,39700.0
2010-12-20 11:10:00,76.89,76.91,76.88,76.9,31400.0,51.8919,51.9054,51.8852,51.8987,31400.0
2010-12-20 11:15:00,76.9,76.91,76.86,76.86,180400.0,51.8987,51.9054,51.8717,51.8717,180400.0
2010-12-20 11:20:00,76.87,76.87,76.82,76.86,32700.0,51.8784,51.8784,51.8447,51.8717,32700.0
2010-12-20 11:25:00,76.86,76.93,76.86,76.93,41900.0,51.8717,51.9189,51.8717,51.9189,41900.0
2010-12-20 11:30:00,76.93,76.97,76.92,76.95,44900.0,51.9189,51.9459,51.9122,51.9324,44900.0
2010-12-20 11:35:00,76.95,76.95,76.87,76.88,34600.0,51.9324,51.9324,51.8784,51.8852,34600.0
2010-12-20 11:40:00,76.89,76.91,76.88,76.88,40100.0,51.8919,51.9054,51.8852,51.8852,40100.0
2010-12-20 11:45:00,76.89,76.89,76.87,76.88,27000.0,51.8919,51.8919,51.8784,51.8852,27000.0
2010-12-20 11:50:00,76.88,76.9,76.88,76.9,34900.0,51.8852,51.8987,51.8852,51.8987,34900.0
2010-12-20 11:55:00,76.89,76.9,76.89,76.89,22200.0,51.8919,51.8987,51.8919,51.8919,22200.0
2010-12-20 12:00:00,76.9,76.9,76.87,76.88,29400.0,51.8987,51.8987,51.8784,51.8852,29400.0
2010-12-20 12:05:00,76.88,76.91,76.88,76.88,151900.0,51.8852,51.9054,51.8852,51.8852,151900.0
2010-12-20 12:10:00,76.88,76.9,76.88,76.89,35900.0,51.8852,51.8987,51.8852,51.8919,35900.0
2010-12-20 12:15:00,76.9,76.93,76.89,76.9,33800.0,51.8987,51.9189,51.8919,51.8987,33800.0
2010-12-20 12:20:00,76.91,76.93,76.9,76.93,20800.0,51.9054,51.9189,51.8987,51.9189,20800.0
2010-12-20 12:25:00,76.92,76.93,76.89,76.9,26200.0,51.9122,51.9189,51.8919,51.8987,26200.0
2010-12-20 12:30:00,76.89,76.9,76.87,76.89,18600.0,51.8919,51.8987,51.8784,51.8919,18600.0
2010-12-20 12:35:00,76.89,76.9,76.87,76.87,28100.0,51.8919,51.8987,51.8784,51.8784,28100.0
2010-12-20 12:40:00,76.88,76.9,76.87,76.89,35200.0,51.8852,51.8987,51.8784,51.8919,35200.0
2010-12-20 12:45:00,76.88,76.9,76.87,76.88,22700.0,51.8852,51.8987,51.8784,51.8852,22700.0
2010-12-20 12:50:00,76.89,76.9,76.88,76.89,14700.0,51.8919,51.8987,51.8852,51.8919,14700.0
2010-12-20 12:55:00,76.88,76.91,76.88,76.91,34700.0,51.8852,51.9054,51.8852,51.9054,34700.0
2010-12-20 13:00:00,76.91,76.91,76.88,76.88,14300.0,51.9054,51.9054,51.8852,51.8852,14300.0
2010-12-20 13:05:00,76.88,76.89,76.87,76.87,45300.0,51.8852,51.8919,51.8784,51.8784,45300.0
2010-12-20 13:10:00,76.87,76.9,76.87,76.87,32300.0,51.8784,51.8987,51.8784,51.8784,32300.0
2010-12-20 13:15:00,76.88,76.91,76.87,76.89,31000.0,51.8852,51.9054,51.8784,51.8919,31000.0
2010-12-20 13:20:00,76.88,76.9,76.88,76.89,11700.0,51.8852,51.8987,51.8852,51.8919,11700.0
2010-12-20 13:25:00,76.89,76.91,76.87,76.88,28100.0,51.8919,51.9054,51.8784,51.8852,28100.0
2010-12-20 13:30:00,76.88,76.91,76.87,76.89,37500.0,51.8852,51.9054,51.8784,51.8919,37500.0
2010-12-20 13:35:00,76.89,76.92,76.89,76.92,24600.0,51.8919,51.9122,51.8919,51.9122,24600.0
2010-12-20 13:40:00,76.91,76.92,76.89,76.9,28700.0,51.9054,51.9122,51.8919,51.8987,28700.0
2010-12-20 13:45:00,76.91,76.91,76.9,76.91,13200.0,51.9054,51.9054,51.8987,51.9054,13200.0
2010-12-20 13:50:00,76.9,76.92,76.9,76.91,24600.0,51.8987,51.9122,51.8987,51.9054,24600.0
2010-12-20 13:55:00,76.91,76.91,76.9,76.9,15900.0,51.9054,51.9054,51.8987,51.8987,15900.0
2010-12-20 14:00:00,76.91,76.93,76.9,76.91,156900.0,51.9054,51.9189,51.8987,51.9054,156900.0
2010-12-20 14:05:00,76.92,76.99,76.91,76.95,107700.0,51.9122,51.9594,51.9054,51.9324,107700.0
2010-12-20 14:10:00,76.94,76.98,76.93,76.96,69800.0,51.9257,51.9527,51.9189,51.9392,69800.0
2010-12-20 14:15:00,76.96,76.97,76.95,76.96,29700.0,51.9392,51.9459,51.9324,51.9392,29700.0
2010-12-20 14:20:00,76.96,76.96,76.93,76.93,36100.0,51.9392,51.9392,51.9189,51.9189,36100.0
2010-12-20 14:25:00,76.94,76.95,76.92,76.94,27500.0,51.9257,51.9324,51.9122,51.9257,27500.0
2010-12-20 14:30:00,76.95,76.96,76.92,76.94,55400.0,51.9324,51.9392,51.9122,51.9257,55400.0
2010-12-20 14:35:00,76.95,76.95,76.93,76.93,25000.0,51.9324,51.9324,51.9189,51.9189,25000.0
2010-12-20 14:40:00,76.94,76.95,76.92,76.93,38400.0,51.9257,51.9324,51.9122,51.9189,38400.0
2010-12-20 14:45:00,76.92,76.93,76.9,76.9,33200.0,51.9122,51.9189,51.8987,51.8987,33200.0
2010-12-20 14:50:00,76.91,76.92,76.9,76.92,18300.0,51.9054,51.9122,51.8987,51.9122,18300.0
2010-12-20 14:55:00,76.92,76.93,76.9,76.9,28300.0,51.9122,51.9189,51.8987,51.8987,28300.0
2010-12-20 15:00:00,76.9,76.92,76.9,76.9,41600.0,51.8987,51.9122,51.8987,51.8987,41600.0
2010-12-20 15:05:00,76.9,76.91,76.89,76.9,51300.0,51.8987,51.9054,51.8919,51.8987,51300.0
2010-12-20 15:10:00,76.9,76.92,76.88,76.92,58200.0,51.8987,51.9122,51.8852,51.9122,58200.0
2010-12-20 15:15:00,76.92,76.92,76.89,76.9,23800.0,51.9122,51.9122,51.8919,51.8987,23800.0
2010-12-20 15:20:00,76.91,76.92,76.89,76.91,52500.0,51.9054,51.9122,51.8919,51.9054,52500.0
2010-12-20 15:25:00,76.91,76.91,76.9,76.91,23800.0,51.9054,51.9054,51.8987,51.9054,23800.0
2010-12-20 15:30:00,76.91,76.93,76.9,76.9,211600.0,51.9054,51.9189,51.8987,51.8987,211600.0
2010-12-20 15:35:00,76.9,76.97,76.9,76.95,100200.0,51.8987,51.9459,51.8987,51.9324,100200.0
2010-12-20 15:40:00,76.96,76.96,76.93,76.95,88600.0,51.9392,51.9392,51.9189,51.9324,88600.0
2010-12-20 15:45:00,76.96,77.0,76.89,76.9,341200.0,51.9392,51.9662,51.8919,51.8987,341200.0
2010-12-20 15:50:00,76.89,76.93,76.85,76.91,118100.0,51.8919,51.9189,51.8649,51.9054,118100.0
2010-12-20 15:55:00,76.91,76.93,76.88,76.92,159700.0,51.9054,51.9189,51.8852,51.9122,159700.0
2010-12-21 09:30:00,77.14,77.14,76.92,76.92,165600.0,52.0606,52.0606,51.9122,51.9122,165600.0
2010-12-21 09:35:00,76.92,76.97,76.81,76.86,94500.0,51.9122,51.9459,51.8379,51.8717,94500.0
2010-12-21 09:40:00,76.85,76.88,76.79,76.83,53700.0,51.8649,51.8852,51.8244,51.8514,53700.0
2010-12-21 09:45:00,76.83,76.99,76.83,76.97,52200.0,51.8514,51.9594,51.8514,51.9459,52200.0
2010-12-21 09:50:00,76.97,77.01,76.94,77.01,84900.0,51.9459,51.9729,51.9257,51.9729,84900.0
2010-12-21 09:55:00,77.0,77.03,76.99,77.02,79000.0,51.9662,51.9864,51.9594,51.9797,79000.0
2010-12-21 10:00:00,77.01,77.03,76.9,76.91,61000.0,51.9729,51.9864,51.8987,51.9054,61000.0
2010-12-21 10:05:00,76.9,76.92,76.84,76.88,79800.0,51.8987,51.9122,51.8582,51.8852,79800.0
2010-12-21 10:10:00,76.88,76.91,76.85,76.85,55700.0,51.8852,51.9054,51.8649,51.8649,55700.0
2010-12-21 10:15:00,76.86,76.92,76.84,76.91,54800.0,51.8717,51.9122,51.8582,51.9054,54800.0
2010-12-21 10:20:00,76.9,76.95,76.89,76.91,52700.0,51.8987,51.9324,51.8919,51.9054,52700.0
2010-12-21 10:25:00,76.92,76.94,76.8,76.81,104500.0,51.9122,51.9257,51.8312,51.8379,104500.0
2010-12-21 10:30:00,76.82,76.83,76.72,76.72,61000.0,51.8447,51.8514,51.7772,51.7772,61000.0
2010-12-21 10:35:00,76.72,76.78,76.66,76.76,58800.0,51.7772,51.8177,51.7367,51.8042,58800.0
2010-12-21 10:40:00,76.76,76.76,76.63,76.64,58600.0,51.8042,51.8042,51.7165,51.7232,58600.0
2010-12-21 10:45:00,76.63,76.64,76.58,76.6,58900.0,51.7165,51.7232,51.6827,51.6962,58900.0
2010-12-21 10:50:00,76.59,76.61,76.51,76.54,59500.0,51.6895,51.703,51.6355,51.6557,59500.0
2010-12-21 10:55:00,76.54,76.64,76.53,76.63,57600.0,51.6557,51.7232,51.649,51.7165,57600.0
2010-12-21 11:00:00,76.63,76.64,76.57,76.61,52500.0,51.7165,51.7232,51.676,51.703,52500.0
2010-12-21 11:05:00,76.62,76.66,76.61,76.66,25600.0,51.7097,51.7367,51.703,51.7367,25600.0
2010-12-21 11:10:00,76.65,76.67,76.64,76.66,26800.0,51.73,51.7435,51.7232,51.7367,26800.0
2010-12-21 11:15:00,76.66,76.67,76.61,76.65,52700.0,51.7367,51.7435,51.703,51.73,52700.0
2010-12-21 11:20:00,76.64,76.66,76.62,76.64,53700.0,51.7232,51.7367,51.7097,51.7232,53700.0
2010-12-21 11:25:00,76.64,76.68,76.64,76.65,50800.0,51.7232,51.7502,51.7232,51.73,50800.0
2010-12-21 11:30:00,76.65,76.69,76.63,76.64,40900.0,51.73,51.7569,51.7165,51.7232,40900.0
2010-12-21 11:35:00,76.64,76.66,76.61,76.62,58100.0,51.7232,51.7367,51.703,51.7097,58100.0
2010-12-21 11:40:00,76.62,76.65,76.6,76.62,53800.0,51.7097,51.73,51.6962,51.7097,53800.0
2010-12-21 11:45:00,76.61,76.64,76.6,76.61,47700.0,51.703,51.7232,51.6962,51.703,47700.0
2010-12-21 11:50:00,76.61,76.62,76.61,76.62,25500.0,51.703,51.7097,51.703,51.7097,25500.0
2010-12-21 11:55:00,76.62,76.68,76.62,76.66,35700.0,51.7097,51.7502,51.7097,51.7367,35700.0
2010-12-21 12:00:00,76.66,76.7,76.66,76.68,35400.0,51.7367,51.7637,51.7367,51.7502,35400.0
2010-12-21 12:05:00,76.68,76.76,76.68,76.76,35000.0,51.7502,51.8042,51.7502,51.8042,35000.0
2010-12-21 12:10:00,76.75,76.78,76.75,76.75,21700.0,51.7974,51.8177,51.7974,51.7974,21700.0
2010-12-21 12:15:00,76.76,76.76,76.74,76.75,8500.0,51.8042,51.8042,51.7907,51.7974,8500.0
2010-12-21 12:20:00,76.74,76.77,76.74,76.77,18500.0,51.7907,51.8109,51.7907,51.8109,18500.0
2010-12-21 12:25:00,76.76,76.81,76.76,76.81,20100.0,51.8042,51.8379,51.8042,51.8379,20100.0
2010-12-21 12:30:00,76.8,76.84,76.8,76.83,40900.0,51.8312,51.8582,51.8312,51.8514,40900.0
2010-12-21 12:35:00,76.82,76.83,76.76,76.79,41800.0,51.8447,51.8514,51.8042,51.8244,41800.0
2010-12-21 12:40:00,76.79,76.8,76.78,76.8,18800.0,51.8244,51.8312,51.8177,51.8312,18800.0
2010-12-21 12:45:00,76.79,76.81,76.74,76.75,32300.0,51.8244,51.8379,51.7907,51.7974,32300.0
2010-12-21 12:50:00,76.76,76.79,76.74,76.79,17700.0,51.8042,51.8244,51.7907,51.8244,17700.0
2010-12-21 12:55:00,76.78,76.84,76.78,76.83,27800.0,51.8177,51.8582,51.8177,51.8514,27800.0
2010-12-21 13:00:00,76.82,76.84,76.78,76.78,18000.0,51.8447,51.8582,51.8177,51.8177,18000.0
2010-12-21 13:05:00,76.79,76.79,76.77,76.78,14200.0,51.8244,51.8244,51.8109,51.8177,14200.0
2010-12-21 13:10:00,76.79,76.83,76.78,76.81,28900.0,51.8244,51.8514,51.8177,51.8379,28900.0
2010-12-21 13:15:00,76.81,76.82,76.77,76.78,21800.0,51.8379,51.8447,51.8109,51.8177,21800.0
2010-12-21 13:20:00,76.78,76.79,76.74,76.74,21400.0,51.8177,51.8244,51.7907,51.7907,21400.0
2010-12-21 13:25:00,76.75,76.76,76.74,76.75,12000.0,51.7974,51.8042,51.7907,51.7974,12000.0
2010-12-21 13:30:00,76.76,76.77,76.72,76.72,41100.0,51.8042,51.8109,51.7772,51.7772,41100.0
2010-12-21 13:35:00,76.72,76.78,76.72,76.75,65500.0,51.7772,51.8177,51.7772,51.7974,65500.0
2010-12-21 13:40:00,76.74,76.75,76.72,76.72,23800.0,51.7907,51.7974,51.7772,51.7772,23800.0
2010-12-21 13:45:00,76.73,76.73,76.72,76.72,14800.0,51.7839,51.7839,51.7772,51.7772,14800.0
2010-12-21 13:50:00,76.73,76.73,76.72,76.72,27000.0,51.7839,51.7839,51.7772,51.7772,27000.0
2010-12-21 13:55:00,76.71,76.73,76.71,76.73,31300.0,51.7704,51.7839,51.7704,51.7839,31300.0
2010-12-21 14:00:00,76.73,76.73,76.72,76.72,18200.0,51.7839,51.7839,51.7772,51.7772,18200.0
2010-12-21 14:05:00,76.72,76.74,76.72,76.74,18400.0,51.7772,51.7907,51.7772,51.7907,18400.0
2010-12-21 14:10:00,76.74,76.75,76.73,76.74,45400.0,51.7907,51.7974,51.7839,51.7907,45400.0
2010-12-21 14:15:00,76.74,76.75,76.71,76.73,26900.0,51.7907,51.7974,51.7704,51.7839,26900.0
2010-12-21 14:20:00,76.73,76.73,76.71,76.73,30800.0,51.7839,51.7839,51.7704,51.7839,30800.0
2010-12-21 14:25:00,76.73,76.74,76.72,76.74,127000.0,51.7839,51.7907,51.7772,51.7907,127000.0
2010-12-21 14:30:00,76.74,76.76,76.73,76.75,34500.0,51.7907,51.8042,51.7839,51.7974,34500.0
2010-12-21 14:35:00,76.75,76.77,76.75,76.77,28700.0,51.7974,51.8109,51.7974,51.8109,28700.0
2010-12-21 14:40:00,76.77,76.78,76.75,76.77,37700.0,51.8109,51.8177,51.7974,51.8109,37700.0
2010-12-21 14:45:00,76.76,76.77,76.72,76.73,25500.0,51.8042,51.8109,51.7772,51.7839,25500.0
2010-12-21 14:50:00,76.73,76.73,76.71,76.72,45000.0,51.7839,51.7839,51.7704,51.7772,45000.0
2010-12-21 14:55:00,76.72,76.72,76.69,76.69,74700.0,51.7772,51.7772,51.7569,51.7569,74700.0
2010-12-21 15:00:00,76.7,76.7,76.68,76.69,38100.0,51.7637,51.7637,51.7502,51.7569,38100.0
2010-12-21 15:05:00,76.69,76.7,76.67,76.67,37800.0,51.7569,51.7637,51.7435,51.7435,37800.0
2010-12-21 15:10:00,76.68,76.7,76.67,76.7,43200.0,51.7502,51.7637,51.7435,51.7637,43200.0
2010-12-21 15:15:00,76.7,76.7,76.68,76.68,45600.0,51.7637,51.7637,51.7502,51.7502,45600.0
2010-12-21 15:20:00,76.69,76.72,76.68,76.7,57000.0,51.7569,51.7772,51.7502,51.7637,57000.0
2010-12-21 15:25:00,76.69,76.7,76.66,76.67,76600.0,51.7569,51.7637,51.7367,51.7435,76600.0
2010-12-21 15:30:00,76.67,76.7,76.66,76.69,100700.0,51.7435,51.7637,51.7367,51.7569,100700.0
2010-12-21 15:35:00,76.69,76.78,76.67,76.78,142600.0,51.7569,51.8177,51.7435,51.8177,142600.0
2010-12-21 15:40:00,76.78,76.86,76.77,76.85,78300.0,51.8177,51.8717,51.8109,51.8649,78300.0
2010-12-21 15:45:00,76.86,76.88,76.82,76.87,79100.0,51.8717,51.8852,51.8447,51.8784,79100.0
2010-12-21 15:50:00,76.88,76.95,76.82,76.95,107500.0,51.8852,51.9324,51.8447,51.9324,107500.0
2010-12-21 15:55:00,76.94,76.95,76.83,76.85,201600.0,51.9257,51.9324,51.8514,51.8649,201600.0
2010-12-22 09:30:00,77.04,77.37,77.02,77.17,229900.0,51.9932,52.2159,51.9797,52.0809,229900.0
2010-12-22 09:35:00,77.15,77.21,76.91,76.92,97600.0,52.0674,52.1079,51.9054,51.9122,97600.0
2010-12-22 09:40:00,76.93,77.08,76.92,77.0,106900.0,51.9189,52.0202,51.9122,51.9662,106900.0
2010-12-22 09:45:00,77.0,77.1,76.99,77.08,63200.0,51.9662,52.0337,51.9594,52.0202,63200.0
2010-12-22 09:50:00,77.08,77.17,77.06,77.07,112500.0,52.0202,52.0809,52.0067,52.0134,112500.0
2010-12-22 09:55:00,77.07,77.08,77.05,77.06,58000.0,52.0134,52.0202,51.9999,52.0067,58000.0
2010-12-22 10:00:00,77.07,77.07,76.99,77.04,60200.0,52.0134,52.0134,51.9594,51.9932,60200.0
2010-12-22 10:05:00,77.04,77.05,76.96,77.0,65800.0,51.9932,51.9999,51.9392,51.9662,65800.0
2010-12-22 10:10:00,77.0,77.0,76.91,76.94,40100.0,51.9662,51.9662,51.9054,51.9257,40100.0
2010-12-22 10:15:00,76.93,76.98,76.91,76.96,33600.0,51.9189,51.9527,51.9054,51.9392,33600.0
2010-12-22 10:20:00,76.97,76.99,76.94,76.95,33600.0,51.9459,51.9594,51.9257,51.9324,33600.0
2010-12-22 10:25:00,76.95,77.0,76.95,76.97,69900.0,51.9324,51.9662,51.9324,51.9459,69900.0
2010-12-22 10:30:00,76.97,77.0,76.96,76.99,41600.0,51.9459,51.9662,51.9392,51.9594,41600.0
2010-12-22 10:35:00,76.99,77.01,76.98,77.0,40700.0,51.9594,51.9729,51.9527,51.9662,40700.0
2010-12-22 10:40:00,77.0,77.0,76.95,76.96,36900.0,51.9662,51.9662,51.9324,51.9392,36900.0
2010-12-22 10:45:00,76.95,77.02,76.95,77.0,45500.0,51.9324,51.9797,51.9324,51.9662,45500.0
2010-12-22 10:50:00,77.0,77.01,76.95,76.99,66400.0,51.9662,51.9729,51.9324,51.9594,66400.0
2010-12-22 10:55:00,76.99,77.06,76.97,77.05,35300.0,51.9594,52.0067,51.9459,51.9999,35300.0
2010-12-22 11:00:00,77.05,77.05,76.98,77.0,22200.0,51.9999,51.9999,51.9527,51.9662,22200.0
2010-12-22 11:05:00,77.0,77.08,76.99,77.08,35800.0,51.9662,52.0202,51.9594,52.0202,35800.0
2010-12-22 11:10:00,77.08,77.08,77.0,77.02,23400.0,52.0202,52.0202,51.9662,51.9797,23400.0
2010-12-22 11:15:00,77.02,77.02,76.99,77.0,23800.0,51.9797,51.9797,51.9594,51.9662,23800.0
2010-12-22 11:20:00,77.0,77.01,77.0,77.0,20900.0,51.9662,51.9729,51.9662,51.9662,20900.0
2010-12-22 11:25:00,77.0,77.03,77.0,77.02,43100.0,51.9662,51.9864,51.9662,51.9797,43100.0
2010-12-22 11:30:00,77.02,77.02,76.97,76.98,24500.0,51.9797,51.9797,51.9459,51.9527,24500.0
2010-12-22 11:35:00,76.99,77.04,76.96,77.03,23600.0,51.9594,51.9932,51.9392,51.9864,23600.0
2010-12-22 11:40:00,77.02,77.03,76.97,76.99,30800.0,51.9797,51.9864,51.9459,51.9594,30800.0
2010-12-22 11:45:00,76.99,77.01,76.96,77.0,24700.0,51.9594,51.9729,51.9392,51.9662,24700.0
2010-12-22 11:50:00,77.0,77.0,76.99,77.0,16800.0,51.9662,51.9662,51.9594,51.9662,16800.0
2010-12-22 11:55:00,77.0,77.0,76.99,77.0,7800.0,51.9662,51.9662,51.9594,51.9662,7800.0
2010-12-22 12:00:00,77.0,77.0,76.97,76.98,21400.0,51.9662,51.9662,51.9459,51.9527,21400.0
2010-12-22 12:05:00,76.97,77.0,76.97,76.99,44300.0,51.9459,51.9662,51.9459,51.9594,44300.0
2010-12-22 12:10:00,77.0,77.0,76.98,77.0,45400.0,51.9662,51.9662,51.9527,51.9662,45400.0
2010-12-22 12:15:00,76.99,77.0,76.99,77.0,22400.0,51.9594,51.9662,51.9594,51.9662,22400.0
2010-12-22 12:20:00,77.0,77.04,76.99,77.03,33300.0,51.9662,51.9932,51.9594,51.9864,33300.0
2010-12-22 12:25:00,77.04,77.07,77.03,77.07,27700.0,51.9932,52.0134,51.9864,52.0134,27700.0
2010-12-22 12:30:00,77.06,77.1,77.06,77.09,26100.0,52.0067,52.0337,52.0067,52.0269,26100.0
2010-12-22 12:35:00,77.1,77.1,77.05,77.06,24700.0,52.0337,52.0337,51.9999,52.0067,24700.0
2010-12-22 12:40:00,77.06,77.06,77.03,77.05,17100.0,52.0067,52.0067,51.9864,51.9999,17100.0
2010-12-22 12:45:00,77.04,77.05,77.03,77.04,11500.0,51.9932,51.9999,51.9864,51.9932,11500.0
2010-12-22 12:50:00,77.04,77.05,77.04,77.05,14800.0,51.9932,51.9999,51.9932,51.9999,14800.0
2010-12-22 12:55:00,77.05,77.06,77.04,77.06,17000.0,51.9999,52.0067,51.9932,52.0067,17000.0
2010-12-22 13:00:00,77.05,77.06,77.05,77.05,12100.0,51.9999,52.0067,51.9999,51.9999,12100.0
2010-12-22 13:05:00,77.06,77.06,77.04,77.06,19300.0,52.0067,52.0067,51.9932,52.0067,19300.0
2010-12-22 13:10:00,77.05,77.06,77.03,77.04,27000.0,51.9999,52.0067,51.9864,51.9932,27000.0
2010-12-22 13:15:00,77.05,77.06,77.03,77.06,23600.0,51.9999,52.0067,51.9864,52.0067,23600.0
2010-12-22 13:20:00,77.05,77.08,77.04,77.07,26700.0,51.9999,52.0202,51.9932,52.0134,26700.0
2010-12-22 13:25:00,77.07,77.07,77.06,77.07,33100.0,52.0134,52.0134,52.0067,52.0134,33100.0
2010-12-22 13:30:00,77.07,77.07,77.01,77.02,20700.0,52.0134,52.0134,51.9729,51.9797,20700.0
2010-12-22 13:35:00,77.03,77.05,77.02,77.03,27300.0,51.9864,51.9999,51.9797,51.9864,27300.0
2010-12-22 13:40:00,77.02,77.05,77.02,77.03,32100.0,51.9797,51.9999,51.9797,51.9864,32100.0
2010-12-22 13:45:00,77.02,77.04,76.99,76.99,24200.0,51.9797,51.9932,51.9594,51.9594,24200.0
2010-12-22 13:50:00,76.99,77.05,76.98,77.05,28800.0,51.9594,51.9999,51.9527,51.9999,28800.0
2010-12-22 13:55:00,77.04,77.06,77.04,77.06,25400.0,51.9932,52.0067,51.9932,52.0067,25400.0
2010-12-22 14:00:00,77.05,77.07,77.05,77.06,14500.0,51.9999,52.0134,51.9999,52.0067,14500.0
2010-12-22 14:05:00,77.07,77.09,77.03,77.07,66900.0,52.0134,52.0269,51.9864,52.0134,66900.0
2010-12-22 14:10:00,77.07,77.11,77.06,77.1,67100.0,52.0134,52.0404,52.0067,52.0337,67100.0
2010-12-22 14:15:00,77.1,77.1,77.04,77.04,29900.0,52.0337,52.0337,51.9932,51.9932,29900.0
2010-12-22 14:20:00,77.03,77.05,77.03,77.04,20400.0,51.9864,51.9999,51.9864,51.9932,20400.0
2010-12-22 14:25:00,77.04,77.05,77.03,77.04,39900.0,51.9932,51.9999,51.9864,51.9932,39900.0
2010-12-22 14:30:00,77.03,77.04,77.01,77.01,42800.0,51.9864,51.9932,51.9729,51.9729,42800.0
2010-12-22 14:35:00,77.01,77.03,76.98,77.01,20600.0,51.9729,51.9864,51.9527,51.9729,20600.0
2010-12-22 14:40:00,77.01,77.02,76.98,76.99,18600.0,51.9729,51.9797,51.9527,51.9594,18600.0
2010-12-22 14:45:00,77.0,77.01,76.98,77.0,20900.0,51.9662,51.9729,51.9527,51.9662,20900.0
2010-12-22 14:50:00,77.01,77.06,76.99,77.05,24000.0,51.9729,52.0067,51.9594,51.9999,24000.0
2010-12-22 14:55:00,77.05,77.05,77.01,77.04,31300.0,51.9999,51.9999,51.9729,51.9932,31300.0
2010-12-22 15:00:00,77.03,77.04,77.01,77.03,44300.0,51.9864,51.9932,51.9729,51.9864,44300.0
2010-12-22 15:05:00,77.04,77.04,77.01,77.01,47300.0,51.9932,51.9932,51.9729,51.9729,47300.0
2010-12-22 15:10:00,77.0,77.0,76.98,77.0,33400.0,51.9662,51.9662,51.9527,51.9662,33400.0
2010-12-22 15:15:00,77.0,77.0,76.96,76.99,32200.0,51.9662,51.9662,51.9392,51.9594,32200.0
2010-12-22 15:20:00,77.0,77.04,76.99,77.01,35900.0,51.9662,51.9932,51.9594,51.9729,35900.0
2010-12-22 15:25:00,77.0,77.01,76.98,76.99,18600.0,51.9662,51.9729,51.9527,51.9594,18600.0
2010-12-22 15:30:00,77.0,77.0,76.98,76.98,31600.0,51.9662,51.9662,51.9527,51.9527,31600.0
2010-12-22 15:35:00,76.98,77.0,76.98,76.99,32200.0,51.9527,51.9662,51.9527,51.9594,32200.0
2010-12-22 15:40:00,76.99,77.03,76.98,77.02,61600.0,51.9594,51.9864,51.9527,51.9797,61600.0
2010-12-22 15:45:00,77.03,77.05,76.95,76.95,84200.0,51.9864,51.9999,51.9324,51.9324,84200.0
2010-12-22 15:50:00,76.96,76.98,76.93,76.93,60800.0,51.9392,51.9527,51.9189,51.9189,60800.0
2010-12-22 15:55:00,76.94,77.01,76.93,77.01,137400.0,51.9257,51.9729,51.9189,51.9729,137400.0
2010-12-23 09:30:00,77.01,77.11,77.01,77.02,110500.0,51.9729,52.0404,51.9729,51.9797,110500.0
2010-12-23 09:35:00,77.03,77.05,77.01,77.04,75000.0,51.9864,51.9999,51.9729,51.9932,75000.0
2010-12-23 09:40:00,77.04,77.05,77.01,77.01,56300.0,51.9932,51.9999,51.9729,51.9729,56300.0
2010-12-23 09:45:00,77.02,77.03,77.01,77.02,46700.0,51.9797,51.9864,51.9729,51.9797,46700.0
2010-12-23 09:50:00,77.01,77.04,77.01,77.03,65400.0,51.9729,51.9932,51.9729,51.9864,65400.0
2010-12-23 09:55:00,77.03,77.03,77.01,77.01,41000.0,51.9864,51.9864,51.9729,51.9729,41000.0
2010-12-23 10:00:00,77.01,77.02,77.01,77.01,38400.0,51.9729,51.9797,51.9729,51.9729,38400.0
2010-12-23 10:05:00,77.01,77.04,77.01,77.01,29800.0,51.9729,51.9932,51.9729,51.9729,29800.0
2010-12-23 10:10:00,77.01,77.02,77.01,77.02,26600.0,51.9729,51.9797,51.9729,51.9797,26600.0
2010-12-23 10:15:00,77.01,77.02,77.01,77.01,54900.0,51.9729,51.9797,51.9729,51.9729,54900.0
2010-12-23 10:20:00,77.01,77.04,77.01,77.03,59400.0,51.9729,51.9932,51.9729,51.9864,59400.0
2010-12-23 10:25:00,77.03,77.04,77.01,77.01,49000.0,51.9864,51.9932,51.9729,51.9729,49000.0
2010-12-23 10:30:00,77.01,77.02,77.01,77.02,20300.0,51.9729,51.9797,51.9729,51.9797,20300.0
2010-12-23 10:35:00,77.01,77.03,77.0,77.01,99600.0,51.9729,51.9864,51.9662,51.9729,99600.0
2010-12-23 10:40:00,77.01,77.03,77.01,77.03,27700.0,51.9729,51.9864,51.9729,51.9864,27700.0
2010-12-23 10:45:00,77.02,77.03,77.01,77.01,20500.0,51.9797,51.9864,51.9729,51.9729,20500.0
2010-12-23 10:50:00,77.02,77.05,77.02,77.04,32700.0,51.9797,51.9999,51.9797,51.9932,32700.0
2010-12-23 10:55:00,77.04,77.04,77.01,77.03,17700.0,51.9932,51.9932,51.9729,51.9864,17700.0
2010-12-23 11:00:00,77.02,77.04,77.02,77.02,17400.0,51.9797,51.9932,51.9797,51.9797,17400.0
2010-12-23 11:05:00,77.03,77.04,77.02,77.02,22900.0,51.9864,51.9932,51.9797,51.9797,22900.0
2010-12-23 11:10:00,77.03,77.03,77.01,77.02,13700.0,51.9864,51.9864,51.9729,51.9797,13700.0
2010-12-23 11:15:00,77.01,77.03,77.01,77.03,54000.0,51.9729,51.9864,51.9729,51.9864,54000.0
2010-12-23 11:20:00,77.03,77.03,77.01,77.02,11200.0,51.9864,51.9864,51.9729,51.9797,11200.0
2010-12-23 11:25:00,77.01,77.02,77.01,77.01,16900.0,51.9729,51.9797,51.9729,51.9729,16900.0
2010-12-23 11:30:00,77.01,77.02,77.01,77.01,21500.0,51.9729,51.9797,51.9729,51.9729,21500.0
2010-12-23 11:35:00,77.01,77.02,77.01,77.01,17100.0,51.9729,51.9797,51.9729,51.9729,17100.0
2010-12-23 11:40:00,77.01,77.03,76.96,77.02,128400.0,51.9729,51.9864,51.9392,51.9797,128400.0
2010-12-23 11:45:00,77.01,77.02,77.0,77.01,22600.0,51.9729,51.9797,51.9662,51.9729,22600.0
2010-12-23 11:50:00,77.01,77.02,77.0,77.0,16600.0,51.9729,51.9797,51.9662,51.9662,16600.0
2010-12-23 11:55:00,77.0,77.01,76.96,76.99,30400.0,51.9662,51.9729,51.9392,51.9594,30400.0
2010-12-23 12:00:00,76.99,77.0,76.96,76.97,27400.0,51.9594,51.9662,51.9392,51.9459,27400.0
2010-12-23 12:05:00,76.97,77.02,76.96,76.98,34500.0,51.9459,51.9797,51.9392,51.9527,34500.0
2010-12-23 12:10:00,76.97,76.98,76.91,76.91,26300.0,51.9459,51.9527,51.9054,51.9054,26300.0
2010-12-23 12:15:00,76.91,76.92,76.9,76.91,16900.0,51.9054,51.9122,51.8987,51.9054,16900.0
2010-12-23 12:20:00,76.9,76.9,76.86,76.87,22100.0,51.8987,51.8987,51.8717,51.8784,22100.0
2010-12-23 12:25:00,76.87,76.89,76.85,76.88,35400.0,51.8784,51.8919,51.8649,51.8852,35400.0
2010-12-23 12:30:00,76.88,76.91,76.88,76.89,23400.0,51.8852,51.9054,51.8852,51.8919,23400.0
2010-12-23 12:35:00,76.89,76.91,76.89,76.9,11300.0,51.8919,51.9054,51.8919,51.8987,11300.0
2010-12-23 12:40:00,76.9,76.92,76.86,76.89,33000.0,51.8987,51.9122,51.8717,51.8919,33000.0
2010-12-23 12:45:00,76.88,76.93,76.87,76.89,28000.0,51.8852,51.9189,51.8784,51.8919,28000.0
2010-12-23 12:50:00,76.89,76.93,76.88,76.88,18400.0,51.8919,51.9189,51.8852,51.8852,18400.0
2010-12-23 12:55:00,76.88,76.9,76.86,76.86,17700.0,51.8852,51.8987,51.8717,51.8717,17700.0
2010-12-23 13:00:00,76.86,76.91,76.86,76.9,21700.0,51.8717,51.9054,51.8717,51.8987,21700.0
2010-12-23 13:05:00,76.9,76.93,76.86,76.93,18800.0,51.8987,51.9189,51.8717,51.9189,18800.0
2010-12-23 13:10:00,76.92,76.94,76.9,76.94,18500.0,51.9122,51.9257,51.8987,51.9257,18500.0
2010-12-23 13:15:00,76.94,76.96,76.93,76.96,14400.0,51.9257,51.9392,51.9189,51.9392,14400.0
2010-12-23 13:20:00,76.96,76.99,76.94,76.98,19800.0,51.9392,51.9594,51.9257,51.9527,19800.0
2010-12-23 13:25:00,76.97,76.97,76.9,76.92,23600.0,51.9459,51.9459,51.8987,51.9122,23600.0
2010-12-23 13:30:00,76.91,76.92,76.89,76.91,17100.0,51.9054,51.9122,51.8919,51.9054,17100.0
2010-12-23 13:35:00,76.91,76.94,76.91,76.93,11500.0,51.9054,51.9257,51.9054,51.9189,11500.0
2010-12-23 13:40:00,76.92,76.93,76.89,76.91,22500.0,51.9122,51.9189,51.8919,51.9054,22500.0
2010-12-23 13:45:00,76.91,76.94,76.9,76.9,12600.0,51.9054,51.9257,51.8987,51.8987,12600.0
2010-12-23 13:50:00,76.9,76.93,76.89,76.9,25700.0,51.8987,51.9189,51.8919,51.8987,25700.0
2010-12-23 13:55:00,76.9,76.92,76.89,76.9,16800.0,51.8987,51.9122,51.8919,51.8987,16800.0
2010-12-23 14:00:00,76.89,76.93,76.87,76.92,17400.0,51.8919,51.9189,51.8784,51.9122,17400.0
2010-12-23 14:05:00,76.92,76.94,76.87,76.92,42700.0,51.9122,51.9257,51.8784,51.9122,42700.0
2010-12-23 14:10:00,76.92,76.92,76.88,76.91,14800.0,51.9122,51.9122,51.8852,51.9054,14800.0
2010-12-23 14:15:00,76.91,76.91,76.85,76.85,47000.0,51.9054,51.9054,51.8649,51.8649,47000.0
2010-12-23 14:20:00,76.85,76.87,76.8,76.8,41800.0,51.8649,51.8784,51.8312,51.8312,41800.0
2010-12-23 14:25:00,76.8,76.84,76.77,76.84,37400.0,51.8312,51.8582,51.8109,51.8582,37400.0
2010-12-23 14:30:00,76.85,76.86,76.82,76.85,27100.0,51.8649,51.8717,51.8447,51.8649,27100.0
2010-12-23 14:35:00,76.86,76.88,76.83,76.84,36500.0,51.8717,51.8852,51.8514,51.8582,36500.0
2010-12-23 14:40:00,76.83,76.89,76.82,76.88,21300.0,51.8514,51.8919,51.8447,51.8852,21300.0
2010-12-23 14:45:00,76.89,76.89,76.82,76.84,18300.0,51.8919,51.8919,51.8447,51.8582,18300.0
2010-12-23 14:50:00,76.84,76.86,76.79,76.79,13100.0,51.8582,51.8717,51.8244,51.8244,13100.0
2010-12-23 14:55:00,76.79,76.82,76.79,76.8,26600.0,51.8244,51.8447,51.8244,51.8312,26600.0
2010-12-23 15:00:00,76.79,76.8,76.76,76.76,34600.0,51.8244,51.8312,51.8042,51.8042,34600.0
2010-12-23 15:05:00,76.76,76.82,76.76,76.8,38100.0,51.8042,51.8447,51.8042,51.8312,38100.0
2010-12-23 15:10:00,76.81,76.83,76.77,76.78,17400.0,51.8379,51.8514,51.8109,51.8177,17400.0
2010-12-23 15:15:00,76.79,76.79,76.76,76.77,22300.0,51.8244,51.8244,51.8042,51.8109,22300.0
2010-12-23 15:20:00,76.77,76.78,76.76,76.76,19100.0,51.8109,51.8177,51.8042,51.8042,19100.0
2010-12-23 15:25:00,76.77,76.81,76.76,76.81,25300.0,51.8109,51.8379,51.8042,51.8379,25300.0
2010-12-23 15:30:00,76.81,76.82,76.79,76.82,33000.0,51.8379,51.8447,51.8244,51.8447,33000.0
2010-12-23 15:35:00,76.8,76.84,76.78,76.81,47100.0,51.8312,51.8582,51.8177,51.8379,47100.0
2010-12-23 15:40:00,76.82,76.83,76.77,76.82,37400.0,51.8447,51.8514,51.8109,51.8447,37400.0
2010-12-23 15:45:00,76.82,76.84,76.79,76.82,61300.0,51.8447,51.8582,51.8244,51.8447,61300.0
2010-12-23 15:50:00,76.82,76.87,76.81,76.85,49000.0,51.8447,51.8784,51.8379,51.8649,49000.0
2010-12-23 15:55:00,76.85,76.94,76.81,76.94,136100.0,51.8649,51.9257,51.8379,51.9257,136100.0
2010-12-27 09:30:00,76.73,76.74,76.6,76.63,109500.0,51.7839,51.7907,51.6962,51.7165,109500.0
2010-12-27 09:35:00,76.62,76.75,76.62,76.74,43600.0,51.7097,51.7974,51.7097,51.7907,43600.0
2010-12-27 09:40:00,76.75,76.75,76.51,76.54,42900.0,51.7974,51.7974,51.6355,51.6557,42900.0
2010-12-27 09:45:00,76.54,76.55,76.5,76.51,76000.0,51.6557,51.6625,51.6287,51.6355,76000.0
2010-12-27 09:50:00,76.52,76.52,76.49,76.51,29500.0,51.6422,51.6422,51.622,51.6355,29500.0
2010-12-27 09:55:00,76.5,76.5,76.32,76.32,77000.0,51.6287,51.6287,51.5072,51.5072,77000.0
2010-12-27 10:00:00,76.39,76.39,76.24,76.24,98900.0,51.5545,51.5545,51.4533,51.4533,98900.0
2010-12-27 10:05:00,76.24,76.33,76.23,76.25,46800.0,51.4533,51.514,51.4465,51.46,46800.0
2010-12-27 10:10:00,76.26,76.38,76.26,76.38,44400.0,51.4667,51.5477,51.4667,51.5477,44400.0
2010-12-27 10:15:00,76.37,76.42,76.32,76.42,49100.0,51.541,51.5747,51.5072,51.5747,49100.0
2010-12-27 10:20:00,76.41,76.42,76.3,76.31,39300.0,51.568,51.5747,51.4937,51.5005,39300.0
2010-12-27 10:25:00,76.31,76.35,76.28,76.35,25100.0,51.5005,51.5275,51.4802,51.5275,25100.0
2010-12-27 10:30:00,76.35,76.36,76.27,76.3,40300.0,51.5275,51.5342,51.4735,51.4937,40300.0
2010-12-27 10:35:00,76.3,76.34,76.27,76.33,34600.0,51.4937,51.5207,51.4735,51.514,34600.0
2010-12-27 10:40:00,76.32,76.34,76.27,76.31,27800.0,51.5072,51.5207,51.4735,51.5005,27800.0
2010-12-27 10:45:00,76.31,76.33,76.29,76.31,22200.0,51.5005,51.514,51.487,51.5005,22200.0
2010-12-27 10:50:00,76.31,76.34,76.3,76.31,38400.0,51.5005,51.5207,51.4937,51.5005,38400.0
2010-12-27 10:55:00,76.31,76.34,76.29,76.3,24900.0,51.5005,51.5207,51.487,51.4937,24900.0
2010-12-27 11:00:00,76.29,76.33,76.29,76.3,29500.0,51.487,51.514,51.487,51.4937,29500.0
2010-12-27 11:05:00,76.3,76.33,76.29,76.32,26100.0,51.4937,51.514,51.487,51.5072,26100.0
2010-12-27 11:10:00,76.32,76.33,76.28,76.33,21500.0,51.5072,51.514,51.4802,51.514,21500.0
2010-12-27 11:15:00,76.32,76.36,76.29,76.36,38700.0,51.5072,51.5342,51.487,51.5342,38700.0
2010-12-27 11:20:00,76.36,76.41,76.34,76.35,23600.0,51.5342,51.568,51.5207,51.5275,23600.0
2010-12-27 11:25:00,76.36,76.36,76.3,76.33,15300.0,51.5342,51.5342,51.4937,51.514,15300.0
2010-12-27 11:30:00,76.34,76.39,76.34,76.37,18900.0,51.5207,51.5545,51.5207,51.541,18900.0
2010-12-27 11:35:00,76.38,76.38,76.33,76.33,6400.0,51.5477,51.5477,51.514,51.514,6400.0
2010-12-27 11:40:00,76.34,76.41,76.32,76.39,20500.0,51.5207,51.568,51.5072,51.5545,20500.0
2010-12-27 11:45:00,76.39,76.39,76.33,76.37,14500.0,51.5545,51.5545,51.514,51.541,14500.0
2010-12-27 11:50:00,76.38,76.43,76.37,76.39,20400.0,51.5477,51.5815,51.541,51.5545,20400.0
2010-12-27 11:55:00,76.39,76.4,76.38,76.39,6900.0,51.5545,51.5612,51.5477,51.5545,6900.0
2010-12-27 12:00:00,76.4,76.4,76.35,76.35,7400.0,51.5612,51.5612,51.5275,51.5275,7400.0
2010-12-27 12:05:00,76.35,76.43,76.34,76.42,15500.0,51.5275,51.5815,51.5207,51.5747,15500.0
2010-12-27 12:10:00,76.43,76.44,76.38,76.4,12100.0,51.5815,51.5882,51.5477,51.5612,12100.0
2010-12-27 12:15:00,76.39,76.48,76.39,76.47,18700.0,51.5545,51.6152,51.5545,51.6085,18700.0
2010-12-27 12:20:00,76.47,76.49,76.45,76.47,10200.0,51.6085,51.622,51.595,51.6085,10200.0
2010-12-27 12:25:00,76.47,76.47,76.39,76.39,21600.0,51.6085,51.6085,51.5545,51.5545,21600.0
2010-12-27 12:30:00,76.39,76.43,76.37,76.39,15400.0,51.5545,51.5815,51.541,51.5545,15400.0
2010-12-27 12:35:00,76.38,76.41,76.38,76.38,17500.0,51.5477,51.568,51.5477,51.5477,17500.0
2010-12-27 12:40:00,76.38,76.4,76.35,76.35,17200.0,51.5477,51.5612,51.5275,51.5275,17200.0
2010-12-27 12:45:00,76.36,76.38,76.35,76.38,32000.0,51.5342,51.5477,51.5275,51.5477,32000.0
2010-12-27 12:50:00,76.39,76.39,76.34,76.35,16900.0,51.5545,51.5545,51.5207,51.5275,16900.0
2010-12-27 12:55:00,76.35,76.38,76.34,76.35,21100.0,51.5275,51.5477,51.5207,51.5275,21100.0
2010-12-27 13:00:00,76.35,76.36,76.33,76.35,13000.0,51.5275,51.5342,51.514,51.5275,13000.0
2010-12-27 13:05:00,76.35,76.38,76.33,76.37,26600.0,51.5275,51.5477,51.514,51.541,26600.0
2010-12-27 13:10:00,76.37,76.43,76.34,76.41,22400.0,51.541,51.5815,51.5207,51.568,22400.0
2010-12-27 13:15:00,76.4,76.43,76.37,76.42,12700.0,51.5612,51.5815,51.541,51.5747,12700.0
2010-12-27 13:20:00,76.42,76.51,76.42,76.47,29000.0,51.5747,51.6355,51.5747,51.6085,29000.0
2010-12-27 13:25:00,76.46,76.56,76.46,76.51,32000.0,51.6017,51.6692,51.6017,51.6355,32000.0
2010-12-27 13:30:00,76.51,76.53,76.48,76.48,16100.0,51.6355,51.649,51.6152,51.6152,16100.0
2010-12-27 13:35:00,76.49,76.54,76.48,76.53,17100.0,51.622,51.6557,51.6152,51.649,17100.0
2010-12-27 13:40:00,76.53,76.54,76.48,76.5,18200.0,51.649,51.6557,51.6152,51.6287,18200.0
2010-12-27 13:45:00,76.5,76.52,76.48,76.51,12700.0,51.6287,51.6422,51.6152,51.6355,12700.0
2010-12-27 13:50:00,76.52,76.55,76.48,76.53,17700.0,51.6422,51.6625,51.6152,51.649,17700.0
2010-12-27 13:55:00,76.52,76.53,76.49,76.52,13300.0,51.6422,51.649,51.622,51.6422,13300.0
2010-12-27 14:00:00,76.53,76.53,76.46,76.46,19000.0,51.649,51.649,51.6017,51.6017,19000.0
2010-12-27 14:05:00,76.46,76.48,76.42,76.42,19800.0,51.6017,51.6152,51.5747,51.5747,19800.0
2010-12-27 14:10:00,76.42,76.43,76.37,76.38,25300.0,51.5747,51.5815,51.541,51.5477,25300.0
2010-12-27 14:15:00,76.39,76.42,76.36,76.37,13300.0,51.5545,51.5747,51.5342,51.541,13300.0
2010-12-27 14:20:00,76.38,76.41,76.34,76.35,28300.0,51.5477,51.568,51.5207,51.5275,28300.0
2010-12-27 14:25:00,76.35,76.39,76.34,76.35,12700.0,51.5275,51.5545,51.5207,51.5275,12700.0
2010-12-27 14:30:00,76.35,76.36,76.32,76.32,21100.0,51.5275,51.5342,51.5072,51.5072,21100.0
2010-12-27 14:35:00,76.32,76.4,76.32,76.37,22900.0,51.5072,51.5612,51.5072,51.541,22900.0
2010-12-27 14:40:00,76.37,76.39,76.35,76.37,17800.0,51.541,51.5545,51.5275,51.541,17800.0
2010-12-27 14:45:00,76.36,76.37,76.32,76.33,13500.0,51.5342,51.541,51.5072,51.514,13500.0
2010-12-27 14:50:00,76.32,76.33,76.3,76.3,9000.0,51.5072,51.514,51.4937,51.4937,9000.0
2010-12-27 14:55:00,76.3,76.34,76.3,76.3,21700.0,51.4937,51.5207,51.4937,51.4937,21700.0
2010-12-27 15:00:00,76.3,76.34,76.28,76.34,32400.0,51.4937,51.5207,51.4802,51.5207,32400.0
2010-12-27 15:05:00,76.34,76.34,76.28,76.28,20000.0,51.5207,51.5207,51.4802,51.4802,20000.0
2010-12-27 15:10:00,76.29,76.34,76.27,76.32,47800.0,51.487,51.5207,51.4735,51.5072,47800.0
2010-12-27 15:15:00,76.32,76.33,76.29,76.33,30600.0,51.5072,51.514,51.487,51.514,30600.0
2010-12-27 15:20:00,76.33,76.38,76.33,76.38,50300.0,51.514,51.5477,51.514,51.5477,50300.0
2010-12-27 15:25:00,76.37,76.41,76.34,76.34,37800.0,51.541,51.568,51.5207,51.5207,37800.0
2010-12-27 15:30:00,76.34,76.39,76.34,76.38,41300.0,51.5207,51.5545,51.5207,51.5477,41300.0
2010-12-27 15:35:00,76.39,76.41,76.36,76.4,57200.0,51.5545,51.568,51.5342,51.5612,57200.0
2010-12-27 15:40:00,76.4,76.42,76.38,76.39,52700.0,51.5612,51.5747,51.5477,51.5545,52700.0
2010-12-27 15:45:00,76.39,76.44,76.37,76.37,70400.0,51.5545,51.5882,51.541,51.541,70400.0
2010-12-27 15:50:00,76.38,76.39,76.36,76.37,72600.0,51.5477,51.5545,51.5342,51.541,72600.0
2010-12-27 15:55:00,76.38,76.42,76.36,76.42,119300.0,51.5477,51.5747,51.5342,51.5747,119300.0
2010-12-28 09:30:00,76.44,76.52,76.41,76.41,77600.0,51.5882,51.6422,51.568,51.568,77600.0
2010-12-28 09:35:00,76.42,76.45,76.23,76.26,43900.0,51.5747,51.595,51.4465,51.4667,43900.0
2010-12-28 09:40:00,76.23,76.27,76.13,76.16,57700.0,51.4465,51.4735,51.379,51.3993,57700.0
2010-12-28 09:45:00,76.16,76.19,76.15,76.16,29700.0,51.3993,51.4195,51.3925,51.3993,29700.0
2010-12-28 09:50:00,76.15,76.16,76.08,76.08,37900.0,51.3925,51.3993,51.3453,51.3453,37900.0
2010-12-28 09:55:00,76.08,76.08,76.0,76.0,45400.0,51.3453,51.3453,51.2913,51.2913,45400.0
2010-12-28 10:00:00,76.01,76.03,75.95,75.97,141200.0,51.298,51.3115,51.2575,51.271,141200.0
2010-12-28 10:05:00,75.97,76.0,75.96,76.0,42900.0,51.271,51.2913,51.2643,51.2913,42900.0
2010-12-28 10:10:00,75.99,76.02,75.94,76.02,25200.0,51.2845,51.3048,51.2508,51.3048,25200.0
2010-12-28 10:15:00,76.02,76.12,76.02,76.12,27400.0,51.3048,51.3723,51.3048,51.3723,27400.0
2010-12-28 10:20:00,76.12,76.13,76.07,76.1,54300.0,51.3723,51.379,51.3385,51.3588,54300.0
2010-12-28 10:25:00,76.11,76.2,76.1,76.19,42700.0,51.3655,51.4263,51.3588,51.4195,42700.0
2010-12-28 10:30:00,76.2,76.2,76.12,76.13,37100.0,51.4263,51.4263,51.3723,51.379,37100.0
2010-12-28 10:35:00,76.14,76.17,76.13,76.15,21100.0,51.3858,51.406,51.379,51.3925,21100.0
2010-12-28 10:40:00,76.16,76.2,76.13,76.19,39000.0,51.3993,51.4263,51.379,51.4195,39000.0
2010-12-28 10:45:00,76.2,76.26,76.19,76.22,27800.0,51.4263,51.4667,51.4195,51.4398,27800.0
2010-12-28 10:50:00,76.21,76.24,76.19,76.2,49300.0,51.433,51.4533,51.4195,51.4263,49300.0
2010-12-28 10:55:00,76.19,76.24,76.18,76.24,26100.0,51.4195,51.4533,51.4128,51.4533,26100.0
2010-12-28 11:00:00,76.23,76.25,76.21,76.25,19800.0,51.4465,51.46,51.433,51.46,19800.0
2010-12-28 11:05:00,76.25,76.3,76.22,76.3,33300.0,51.46,51.4937,51.4398,51.4937,33300.0
2010-12-28 11:10:00,76.3,76.35,76.24,76.24,35000.0,51.4937,51.5275,51.4533,51.4533,35000.0
2010-12-28 11:15:00,76.25,76.33,76.24,76.31,23000.0,51.46,51.514,51.4533,51.5005,23000.0
2010-12-28 11:20:00,76.3,76.31,76.23,76.28,27000.0,51.4937,51.5005,51.4465,51.4802,27000.0
2010-12-28 11:25:00,76.28,76.3,76.27,76.27,12200.0,51.4802,51.4937,51.4735,51.4735,12200.0
2010-12-28 11:30:00,76.27,76.3,76.24,76.28,21900.0,51.4735,51.4937,51.4533,51.4802,21900.0
2010-12-28 11:35:00,76.27,76.3,76.24,76.29,15600.0,51.4735,51.4937,51.4533,51.487,15600.0
2010-12-28 11:40:00,76.3,76.32,76.29,76.3,10800.0,51.4937,51.5072,51.487,51.4937,10800.0
2010-12-28 11:45:00,76.3,76.32,76.28,76.31,16400.0,51.4937,51.5072,51.4802,51.5005,16400.0
2010-12-28 11:50:00,76.32,76.34,76.31,76.32,12600.0,51.5072,51.5207,51.5005,51.5072,12600.0
2010-12-28 11:55:00,76.31,76.35,76.28,76.29,14600.0,51.5005,51.5275,51.4802,51.487,14600.0
2010-12-28 12:00:00,76.29,76.33,76.27,76.31,22400.0,51.487,51.514,51.4735,51.5005,22400.0
2010-12-28 12:05:00,76.3,76.32,76.27,76.32,12700.0,51.4937,51.5072,51.4735,51.5072,12700.0
2010-12-28 12:10:00,76.31,76.35,76.3,76.34,13700.0,51.5005,51.5275,51.4937,51.5207,13700.0
2010-12-28 12:15:00,76.34,76.34,76.3,76.33,10900.0,51.5207,51.5207,51.4937,51.514,10900.0
2010-12-28 12:20:00,76.32,76.37,76.28,76.35,31100.0,51.5072,51.541,51.4802,51.5275,31100.0
2010-12-28 12:25:00,76.35,76.4,76.35,76.39,14000.0,51.5275,51.5612,51.5275,51.5545,14000.0
2010-12-28 12:30:00,76.4,76.4,76.38,76.39,8100.0,51.5612,51.5612,51.5477,51.5545,8100.0
2010-12-28 12:35:00,76.39,76.41,76.36,76.37,14600.0,51.5545,51.568,51.5342,51.541,14600.0
2010-12-28 12:40:00,76.36,76.39,76.34,76.39,19200.0,51.5342,51.5545,51.5207,51.5545,19200.0
2010-12-28 12:45:00,76.39,76.45,76.35,76.42,49100.0,51.5545,51.595,51.5275,51.5747,49100.0
2010-12-28 12:50:00,76.41,76.43,76.4,76.4,8000.0,51.568,51.5815,51.5612,51.5612,8000.0
2010-12-28 12:55:00,76.4,76.41,76.38,76.41,11100.0,51.5612,51.568,51.5477,51.568,11100.0
2010-12-28 13:00:00,76.41,76.45,76.39,76.4,13500.0,51.568,51.595,51.5545,51.5612,13500.0
2010-12-28 13:05:00,76.39,76.4,76.37,76.4,9800.0,51.5545,51.5612,51.541,51.5612,9800.0
2010-12-28 13:10:00,76.4,76.44,76.4,76.43,7300.0,51.5612,51.5882,51.5612,51.5815,7300.0
2010-12-28 13:15:00,76.43,76.45,76.41,76.42,15100.0,51.5815,51.595,51.568,51.5747,15100.0
2010-12-28 13:20:00,76.43,76.45,76.41,76.44,11300.0,51.5815,51.595,51.568,51.5882,11300.0
2010-12-28 13:25:00,76.44,76.45,76.38,76.38,8500.0,51.5882,51.595,51.5477,51.5477,8500.0
2010-12-28 13:30:00,76.38,76.39,76.35,76.36,15600.0,51.5477,51.5545,51.5275,51.5342,15600.0
2010-12-28 13:35:00,76.35,76.37,76.33,76.37,18200.0,51.5275,51.541,51.514,51.541,18200.0
2010-12-28 13:40:00,76.38,76.39,76.36,76.39,7900.0,51.5477,51.5545,51.5342,51.5545,7900.0
2010-12-28 13:45:00,76.39,76.4,76.36,76.37,18500.0,51.5545,51.5612,51.5342,51.541,18500.0
2010-12-28 13:50:00,76.37,76.4,76.34,76.39,26200.0,51.541,51.5612,51.5207,51.5545,26200.0
2010-12-28 13:55:00,76.39,76.42,76.39,76.42,4300.0,51.5545,51.5747,51.5545,51.5747,4300.0
2010-12-28 14:00:00,76.43,76.43,76.38,76.4,18800.0,51.5815,51.5815,51.5477,51.5612,18800.0
2010-12-28 14:05:00,76.41,76.42,76.39,76.42,13200.0,51.568,51.5747,51.5545,51.5747,13200.0
2010-12-28 14:10:00,76.42,76.48,76.42,76.48,19000.0,51.5747,51.6152,51.5747,51.6152,19000.0
2010-12-28 14:15:00,76.48,76.49,76.45,76.48,18700.0,51.6152,51.622,51.595,51.6152,18700.0
2010-12-28 14:20:00,76.47,76.5,76.47,76.49,17300.0,51.6085,51.6287,51.6085,51.622,17300.0
2010-12-28 14:25:00,76.48,76.49,76.47,76.48,18600.0,51.6152,51.622,51.6085,51.6152,18600.0
2010-12-28 14:30:00,76.48,76.61,76.47,76.6,66300.0,51.6152,51.703,51.6085,51.6962,66300.0
2010-12-28 14:35:00,76.6,76.6,76.57,76.58,29400.0,51.6962,51.6962,51.676,51.6827,29400.0
2010-12-28 14:40:00,76.57,76.58,76.54,76.57,21600.0,51.676,51.6827,51.6557,51.676,21600.0
2010-12-28 14:45:00,76.57,76.58,76.56,76.56,12700.0,51.676,51.6827,51.6692,51.6692,12700.0
2010-12-28 14:50:00,76.56,76.56,76.51,76.53,22100.0,51.6692,51.6692,51.6355,51.649,22100.0
2010-12-28 14:55:00,76.53,76.57,76.45,76.47,40700.0,51.649,51.676,51.595,51.6085,40700.0
2010-12-28 15:00:00,76.47,76.51,76.43,76.47,42600.0,51.6085,51.6355,51.5815,51.6085,42600.0
2010-12-28 15:05:00,76.47,76.48,76.42,76.46,18100.0,51.6085,51.6152,51.5747,51.6017,18100.0
2010-12-28 15:10:00,76.47,76.51,76.46,76.47,21600.0,51.6085,51.6355,51.6017,51.6085,21600.0
2010-12-28 15:15:00,76.47,76.47,76.43,76.43,18200.0,51.6085,51.6085,51.5815,51.5815,18200.0
2010-12-28 15:20:00,76.42,76.44,76.39,76.43,38700.0,51.5747,51.5882,51.5545,51.5815,38700.0
2010-12-28 15:25:00,76.43,76.51,76.43,76.48,34500.0,51.5815,51.6355,51.5815,51.6152,34500.0
2010-12-28 15:30:00,76.48,76.52,76.47,76.49,47800.0,51.6152,51.6422,51.6085,51.622,47800.0
2010-12-28 15:35:00,76.49,76.49,76.42,76.43,22800.0,51.622,51.622,51.5747,51.5815,22800.0
2010-12-28 15:40:00,76.43,76.46,76.43,76.45,33300.0,51.5815,51.6017,51.5815,51.595,33300.0
2010-12-28 15:45:00,76.45,76.46,76.4,76.44,72600.0,51.595,51.6017,51.5612,51.5882,72600.0
2010-12-28 15:50:00,76.44,76.49,76.44,76.46,60600.0,51.5882,51.622,51.5882,51.6017,60600.0
2010-12-28 15:55:00,76.47,76.48,76.44,76.46,149300.0,51.6085,51.6152,51.5882,51.6017,149300.0
2010-12-29 09:30:00,76.75,76.98,76.63,76.94,115900.0,51.7974,51.9527,51.7165,51.9257,115900.0
2010-12-29 09:35:00,76.94,77.25,76.91,77.24,136900.0,51.9257,52.1349,51.9054,52.1281,136900.0
2010-12-29 09:40:00,77.24,77.27,77.2,77.21,94800.0,52.1281,52.1484,52.1011,52.1079,94800.0
2010-12-29 09:45:00,77.21,77.25,77.14,77.23,58600.0,52.1079,52.1349,52.0606,52.1214,58600.0
2010-12-29 09:50:00,77.23,77.23,77.16,77.22,50000.0,52.1214,52.1214,52.0741,52.1146,50000.0
2010-12-29 09:55:00,77.22,77.35,77.21,77.32,77900.0,52.1146,52.2024,52.1079,52.1821,77900.0
2010-12-29 10:00:00,77.32,77.5,77.29,77.49,73700.0,52.1821,52.3036,52.1619,52.2969,73700.0
2010-12-29 10:05:00,77.49,77.49,77.38,77.43,57300.0,52.2969,52.2969,52.2226,52.2564,57300.0
2010-12-29 10:10:00,77.43,77.47,77.35,77.37,37200.0,52.2564,52.2834,52.2024,52.2159,37200.0
2010-12-29 10:15:00,77.36,77.44,77.27,77.43,57100.0,52.2091,52.2631,52.1484,52.2564,57100.0
2010-12-29 10:20:00,77.45,77.45,77.36,77.38,29300.0,52.2699,52.2699,52.2091,52.2226,29300.0
2010-12-29 10:25:00,77.38,77.39,77.33,77.36,28100.0,52.2226,52.2294,52.1889,52.2091,28100.0
2010-12-29 10:30:00,77.35,77.4,77.32,77.33,48800.0,52.2024,52.2361,52.1821,52.1889,48800.0
2010-12-29 10:35:00,77.34,77.36,77.28,77.36,23300.0,52.1956,52.2091,52.1551,52.2091,23300.0
2010-12-29 10:40:00,77.36,77.38,77.35,77.38,17100.0,52.2091,52.2226,52.2024,52.2226,17100.0
2010-12-29 10:45:00,77.38,77.38,77.32,77.35,19800.0,52.2226,52.2226,52.1821,52.2024,19800.0
2010-12-29 10:50:00,77.36,77.36,77.23,77.24,26600.0,52.2091,52.2091,52.1214,52.1281,26600.0
2010-12-29 10:55:00,77.24,77.24,77.16,77.17,39300.0,52.1281,52.1281,52.0741,52.0809,39300.0
2010-12-29 11:00:00,77.17,77.19,77.12,77.15,26200.0,52.0809,52.0944,52.0472,52.0674,26200.0
2010-12-29 11:05:00,77.15,77.22,77.15,77.16,16100.0,52.0674,52.1146,52.0674,52.0741,16100.0
2010-12-29 11:10:00,77.17,77.2,77.06,77.06,29900.0,52.0809,52.1011,52.0067,52.0067,29900.0
2010-12-29 11:15:00,77.07,77.09,77.0,77.01,56300.0,52.0134,52.0269,51.9662,51.9729,56300.0
2010-12-29 11:20:00,77.01,77.08,77.01,77.08,35000.0,51.9729,52.0202,51.9729,52.0202,35000.0
2010-12-29 11:25:00,77.07,77.11,77.07,77.1,28100.0,52.0134,52.0404,52.0134,52.0337,28100.0
2010-12-29 11:30:00,77.09,77.2,77.08,77.19,33600.0,52.0269,52.1011,52.0202,52.0944,33600.0
2010-12-29 11:35:00,77.19,77.23,77.18,77.21,30400.0,52.0944,52.1214,52.0876,52.1079,30400.0
2010-12-29 11:40:00,77.21,77.21,77.13,77.16,27800.0,52.1079,52.1079,52.0539,52.0741,27800.0
2010-12-29 11:45:00,77.15,77.18,77.13,77.16,19500.0,52.0674,52.0876,52.0539,52.0741,19500.0
2010-12-29 11:50:00,77.16,77.16,77.12,77.12,11100.0,52.0741,52.0741,52.0472,52.0472,11100.0
2010-12-29 11:55:00,77.12,77.17,77.1,77.17,16600.0,52.0472,52.0809,52.0337,52.0809,16600.0
2010-12-29 12:00:00,77.17,77.18,77.13,77.14,31400.0,52.0809,52.0876,52.0539,52.0606,31400.0
2010-12-29 12:05:00,77.13,77.19,77.12,77.18,13300.0,52.0539,52.0944,52.0472,52.0876,13300.0
2010-12-29 12:10:00,77.18,77.19,77.12,77.15,33600.0,52.0876,52.0944,52.0472,52.0674,33600.0
2010-12-29 12:15:00,77.14,77.16,77.11,77.12,9300.0,52.0606,52.0741,52.0404,52.0472,9300.0
2010-12-29 12:20:00,77.11,77.13,77.11,77.12,10600.0,52.0404,52.0539,52.0404,52.0472,10600.0
2010-12-29 12:25:00,77.12,77.13,77.08,77.12,11000.0,52.0472,52.0539,52.0202,52.0472,11000.0
2010-12-29 12:30:00,77.11,77.17,77.11,77.17,12000.0,52.0404,52.0809,52.0404,52.0809,12000.0
2010-12-29 12:35:00,77.17,77.23,77.16,77.22,22300.0,52.0809,52.1214,52.0741,52.1146,22300.0
2010-12-29 12:40:00,77.21,77.27,77.2,77.27,40100.0,52.1079,52.1484,52.1011,52.1484,40100.0
2010-12-29 12:45:00,77.26,77.3,77.24,77.3,38200.0,52.1416,52.1686,52.1281,52.1686,38200.0
2010-12-29 12:50:00,77.29,77.3,77.29,77.3,20000.0,52.1619,52.1686,52.1619,52.1686,20000.0
2010-12-29 12:55:00,77.3,77.31,77.26,77.3,32200.0,52.1686,52.1754,52.1416,52.1686,32200.0
2010-12-29 13:00:00,77.31,77.33,77.28,77.33,27100.0,52.1754,52.1889,52.1551,52.1889,27100.0
2010-12-29 13:05:00,77.33,77.35,77.3,77.35,20400.0,52.1889,52.2024,52.1686,52.2024,20400.0
2010-12-29 13:10:00,77.34,77.35,77.31,77.33,23400.0,52.1956,52.2024,52.1754,52.1889,23400.0
2010-12-29 13:15:00,77.33,77.36,77.25,77.25,75800.0,52.1889,52.2091,52.1349,52.1349,75800.0
2010-12-29 13:20:00,77.25,77.31,77.25,77.31,16700.0,52.1349,52.1754,52.1349,52.1754,16700.0
2010-12-29 13:25:00,77.31,77.34,77.25,77.26,66200.0,52.1754,52.1956,52.1349,52.1416,66200.0
2010-12-29 13:30:00,77.26,77.32,77.25,77.31,14200.0,52.1416,52.1821,52.1349,52.1754,14200.0
2010-12-29 13:35:00,77.31,77.31,77.2,77.2,27300.0,52.1754,52.1754,52.1011,52.1011,27300.0
2010-12-29 13:40:00,77.2,77.23,77.16,77.22,20200.0,52.1011,52.1214,52.0741,52.1146,20200.0
2010-12-29 13:45:00,77.22,77.27,77.2,77.21,20200.0,52.1146,52.1484,52.1011,52.1079,20200.0
2010-12-29 13:50:00,77.21,77.26,77.2,77.22,13700.0,52.1079,52.1416,52.1011,52.1146,13700.0
2010-12-29 13:55:00,77.22,77.22,77.18,77.2,11500.0,52.1146,52.1146,52.0876,52.1011,11500.0
2010-12-29 14:00:00,77.2,77.25,77.19,77.25,15000.0,52.1011,52.1349,52.0944,52.1349,15000.0
2010-12-29 14:05:00,77.25,77.29,77.2,77.24,59600.0,52.1349,52.1619,52.1011,52.1281,59600.0
2010-12-29 14:10:00,77.24,77.3,77.23,77.27,46500.0,52.1281,52.1686,52.1214,52.1484,46500.0
2010-12-29 14:15:00,77.26,77.29,77.25,77.29,12400.0,52.1416,52.1619,52.1349,52.1619,12400.0
2010-12-29 14:20:00,77.29,77.3,77.25,77.29,25700.0,52.1619,52.1686,52.1349,52.1619,25700.0
2010-12-29 14:25:00,77.28,77.3,77.27,77.28,27900.0,52.1551,52.1686,52.1484,52.1551,27900.0
2010-12-29 14:30:00,77.28,77.3,77.24,77.29,23000.0,52.1551,52.1686,52.1281,52.1619,23000.0
2010-12-29 14:35:00,77.29,77.35,77.28,77.32,20900.0,52.1619,52.2024,52.1551,52.1821,20900.0
2010-12-29 14:40:00,77.31,77.34,77.29,77.29,22400.0,52.1754,52.1956,52.1619,52.1619,22400.0
2010-12-29 14:45:00,77.3,77.3,77.27,77.28,37400.0,52.1686,52.1686,52.1484,52.1551,37400.0
2010-12-29 14:50:00,77.28,77.28,77.25,77.25,24700.0,52.1551,52.1551,52.1349,52.1349,24700.0
2010-12-29 14:55:00,77.25,77.29,77.25,77.25,33400.0,52.1349,52.1619,52.1349,52.1349,33400.0
2010-12-29 15:00:00,77.25,77.29,77.21,77.29,51000.0,52.1349,52.1619,52.1079,52.1619,51000.0
2010-12-29 15:05:00,77.29,77.3,77.28,77.3,40800.0,52.1619,52.1686,52.1551,52.1686,40800.0
2010-12-29 15:10:00,77.3,77.3,77.25,77.26,48800.0,52.1686,52.1686,52.1349,52.1416,48800.0
2010-12-29 15:15:00,77.26,77.27,77.26,77.26,14700.0,52.1416,52.1484,52.1416,52.1416,14700.0
2010-12-29 15:20:00,77.26,77.3,77.26,77.28,41800.0,52.1416,52.1686,52.1416,52.1551,41800.0
2010-12-29 15:25:00,77.29,77.29,77.24,77.25,52500.0,52.1619,52.1619,52.1281,52.1349,52500.0
2010-12-29 15:30:00,77.24,77.26,77.24,77.25,63900.0,52.1281,52.1416,52.1281,52.1349,63900.0
2010-12-29 15:35:00,77.26,77.27,77.23,77.27,132900.0,52.1416,52.1484,52.1214,52.1484,132900.0
2010-12-29 15:40:00,77.27,77.27,77.16,77.16,95100.0,52.1484,52.1484,52.0741,52.0741,95100.0
2010-12-29 15:45:00,77.15,77.15,77.04,77.06,153200.0,52.0674,52.0674,51.9932,52.0067,153200.0
2010-12-29 15:50:00,77.07,77.1,77.06,77.1,118600.0,52.0134,52.0337,52.0067,52.0337,118600.0
2010-12-29 15:55:00,77.1,77.1,77.0,77.0,174200.0,52.0337,52.0337,51.9662,51.9662,174200.0
2010-12-30 09:30:00,76.86,76.98,76.8,76.84,89900.0,51.8717,51.9527,51.8312,51.8582,89900.0
2010-12-30 09:35:00,76.85,76.94,76.85,76.94,42800.0,51.8649,51.9257,51.8649,51.9257,42800.0
2010-12-30 09:40:00,76.94,77.05,76.92,76.99,47600.0,51.9257,51.9999,51.9122,51.9594,47600.0
2010-12-30 09:45:00,77.01,77.01,76.83,76.9,19100.0,51.9729,51.9729,51.8514,51.8987,19100.0
2010-12-30 09:50:00,76.89,76.92,76.84,76.85,48300.0,51.8919,51.9122,51.8582,51.8649,48300.0
2010-12-30 09:55:00,76.85,76.94,76.82,76.92,48100.0,51.8649,51.9257,51.8447,51.9122,48100.0
2010-12-30 10:00:00,76.92,76.93,76.8,76.81,42900.0,51.9122,51.9189,51.8312,51.8379,42900.0
2010-12-30 10:05:00,76.82,76.82,76.8,76.8,12000.0,51.8447,51.8447,51.8312,51.8312,12000.0
2010-12-30 10:10:00,76.8,76.8,76.75,76.75,26400.0,51.8312,51.8312,51.7974,51.7974,26400.0
2010-12-30 10:15:00,76.76,76.78,76.66,76.67,23800.0,51.8042,51.8177,51.7367,51.7435,23800.0
2010-12-30 10:20:00,76.69,76.72,76.67,76.7,27300.0,51.7569,51.7772,51.7435,51.7637,27300.0
2010-12-30 10:25:00,76.71,76.71,76.68,76.68,29800.0,51.7704,51.7704,51.7502,51.7502,29800.0
2010-12-30 10:30:00,76.69,76.73,76.66,76.71,15200.0,51.7569,51.7839,51.7367,51.7704,15200.0
2010-12-30 10:35:00,76.71,76.79,76.7,76.79,13900.0,51.7704,51.8244,51.7637,51.8244,13900.0
2010-12-30 10:40:00,76.78,76.8,76.71,76.74,24700.0,51.8177,51.8312,51.7704,51.7907,24700.0
2010-12-30 10:45:00,76.74,76.75,76.71,76.71,14900.0,51.7907,51.7974,51.7704,51.7704,14900.0
2010-12-30 10:50:00,76.71,76.77,76.69,76.73,27500.0,51.7704,51.8109,51.7569,51.7839,27500.0
2010-12-30 10:55:00,76.73,76.73,76.69,76.7,12300.0,51.7839,51.7839,51.7569,51.7637,12300.0
2010-12-30 11:00:00,76.7,76.75,76.69,76.7,16700.0,51.7637,51.7974,51.7569,51.7637,16700.0
2010-12-30 11:05:00,76.71,76.71,76.69,76.7,21200.0,51.7704,51.7704,51.7569,51.7637,21200.0
2010-12-30 11:10:00,76.69,76.7,76.69,76.7,8600.0,51.7569,51.7637,51.7569,51.7637,8600.0
2010-12-30 11:15:00,76.7,76.7,76.69,76.69,16800.0,51.7637,51.7637,51.7569,51.7569,16800.0
2010-12-30 11:20:00,76.7,76.7,76.6,76.6,37300.0,51.7637,51.7637,51.6962,51.6962,37300.0
2010-12-30 11:25:00,76.6,76.67,76.57,76.59,49500.0,51.6962,51.7435,51.676,51.6895,49500.0
2010-12-30 11:30:00,76.58,76.67,76.57,76.66,25800.0,51.6827,51.7435,51.676,51.7367,25800.0
2010-12-30 11:35:00,76.66,76.67,76.63,76.66,21000.0,51.7367,51.7435,51.7165,51.7367,21000.0
2010-12-30 11:40:00,76.66,76.67,76.62,76.64,11900.0,51.7367,51.7435,51.7097,51.7232,11900.0
2010-12-30 11:45:00,76.64,76.65,76.59,76.6,14900.0,51.7232,51.73,51.6895,51.6962,14900.0
2010-12-30 11:50:00,76.6,76.61,76.52,76.52,29100.0,51.6962,51.703,51.6422,51.6422,29100.0
2010-12-30 11:55:00,76.52,76.64,76.52,76.6,27100.0,51.6422,51.7232,51.6422,51.6962,27100.0
2010-12-30 12:00:00,76.6,76.68,76.6,76.66,14600.0,51.6962,51.7502,51.6962,51.7367,14600.0
2010-12-30 12:05:00,76.66,76.67,76.61,76.61,8300.0,51.7367,51.7435,51.703,51.703,8300.0
2010-12-30 12:10:00,76.62,76.66,76.59,76.6,19300.0,51.7097,51.7367,51.6895,51.6962,19300.0
2010-12-30 12:15:00,76.61,76.67,76.59,76.63,13700.0,51.703,51.7435,51.6895,51.7165,13700.0
2010-12-30 12:20:00,76.63,76.65,76.62,76.64,20300.0,51.7165,51.73,51.7097,51.7232,20300.0
2010-12-30 12:25:00,76.63,76.69,76.63,76.66,30600.0,51.7165,51.7569,51.7165,51.7367,30600.0
2010-12-30 12:30:00,76.66,76.68,76.6,76.64,47200.0,51.7367,51.7502,51.6962,51.7232,47200.0
2010-12-30 12:35:00,76.64,76.68,76.62,76.66,20200.0,51.7232,51.7502,51.7097,51.7367,20200.0
2010-12-30 12:40:00,76.66,76.67,76.64,76.65,29700.0,51.7367,51.7435,51.7232,51.73,29700.0
2010-12-30 12:45:00,76.64,76.68,76.62,76.68,7000.0,51.7232,51.7502,51.7097,51.7502,7000.0
2010-12-30 12:50:00,76.67,76.68,76.62,76.66,30800.0,51.7435,51.7502,51.7097,51.7367,30800.0
2010-12-30 12:55:00,76.66,76.68,76.63,76.67,14800.0,51.7367,51.7502,51.7165,51.7435,14800.0
2010-12-30 13:00:00,76.66,76.67,76.62,76.65,14300.0,51.7367,51.7435,51.7097,51.73,14300.0
2010-12-30 13:05:00,76.64,76.66,76.61,76.66,25800.0,51.7232,51.7367,51.703,51.7367,25800.0
2010-12-30 13:10:00,76.66,76.76,76.66,76.75,105500.0,51.7367,51.8042,51.7367,51.7974,105500.0
2010-12-30 13:15:00,76.75,76.82,76.74,76.8,28100.0,51.7974,51.8447,51.7907,51.8312,28100.0
2010-12-30 13:20:00,76.79,76.86,76.79,76.86,23500.0,51.8244,51.8717,51.8244,51.8717,23500.0
2010-12-30 13:25:00,76.86,76.88,76.85,76.86,15300.0,51.8717,51.8852,51.8649,51.8717,15300.0
2010-12-30 13:30:00,76.86,76.93,76.86,76.92,35900.0,51.8717,51.9189,51.8717,51.9122,35900.0
2010-12-30 13:35:00,76.92,76.97,76.92,76.96,34400.0,51.9122,51.9459,51.9122,51.9392,34400.0
2010-12-30 13:40:00,76.96,76.97,76.93,76.94,22200.0,51.9392,51.9459,51.9189,51.9257,22200.0
2010-12-30 13:45:00,76.95,76.95,76.93,76.93,16900.0,51.9324,51.9324,51.9189,51.9189,16900.0
2010-12-30 13:50:00,76.93,76.93,76.89,76.89,11900.0,51.9189,51.9189,51.8919,51.8919,11900.0
2010-12-30 13:55:00,76.89,77.0,76.89,76.98,57200.0,51.8919,51.9662,51.8919,51.9527,57200.0
2010-12-30 14:00:00,76.98,77.01,76.93,76.93,41500.0,51.9527,51.9729,51.9189,51.9189,41500.0
2010-12-30 14:05:00,76.94,76.95,76.89,76.89,23700.0,51.9257,51.9324,51.8919,51.8919,23700.0
2010-12-30 14:10:00,76.89,76.9,76.86,76.87,23000.0,51.8919,51.8987,51.8717,51.8784,23000.0
2010-12-30 14:15:00,76.87,76.87,76.84,76.84,24700.0,51.8784,51.8784,51.8582,51.8582,24700.0
2010-12-30 14:20:00,76.83,76.84,76.79,76.79,14800.0,51.8514,51.8582,51.8244,51.8244,14800.0
2010-12-30 14:25:00,76.82,76.88,76.8,76.87,28500.0,51.8447,51.8852,51.8312,51.8784,28500.0
2010-12-30 14:30:00,76.86,76.88,76.83,76.87,18500.0,51.8717,51.8852,51.8514,51.8784,18500.0
2010-12-30 14:35:00,76.87,76.87,76.8,76.82,18700.0,51.8784,51.8784,51.8312,51.8447,18700.0
2010-12-30 14:40:00,76.82,76.82,76.79,76.79,12400.0,51.8447,51.8447,51.8244,51.8244,12400.0
2010-12-30 14:45:00,76.79,76.82,76.78,76.8,20200.0,51.8244,51.8447,51.8177,51.8312,20200.0
2010-12-30 14:50:00,76.8,76.8,76.75,76.75,23900.0,51.8312,51.8312,51.7974,51.7974,23900.0
2010-12-30 14:55:00,76.75,76.77,76.74,76.77,12600.0,51.7974,51.8109,51.7907,51.8109,12600.0
2010-12-30 15:00:00,76.77,76.77,76.74,76.75,27900.0,51.8109,51.8109,51.7907,51.7974,27900.0
2010-12-30 15:05:00,76.75,76.76,76.73,76.75,12400.0,51.7974,51.8042,51.7839,51.7974,12400.0
2010-12-30 15:10:00,76.76,76.79,76.75,76.78,24400.0,51.8042,51.8244,51.7974,51.8177,24400.0
2010-12-30 15:15:00,76.77,76.78,76.75,76.75,20200.0,51.8109,51.8177,51.7974,51.7974,20200.0
2010-12-30 15:20:00,76.75,76.76,76.72,76.73,20300.0,51.7974,51.8042,51.7772,51.7839,20300.0
2010-12-30 15:25:00,76.73,76.79,76.73,76.78,54400.0,51.7839,51.8244,51.7839,51.8177,54400.0
2010-12-30 15:30:00,76.78,76.79,76.75,76.76,34900.0,51.8177,51.8244,51.7974,51.8042,34900.0
2010-12-30 15:35:00,76.75,76.76,76.72,76.75,57200.0,51.7974,51.8042,51.7772,51.7974,57200.0
2010-12-30 15:40:00,76.76,76.8,76.75,76.77,57300.0,51.8042,51.8312,51.7974,51.8109,57300.0
2010-12-30 15:45:00,76.77,76.82,76.72,76.82,94500.0,51.8109,51.8447,51.7772,51.8447,94500.0
2010-12-30 15:50:00,76.81,76.82,76.76,76.77,67400.0,51.8379,51.8447,51.8042,51.8109,67400.0
2010-12-30 15:55:00,76.77,76.78,76.76,76.76,107800.0,51.8109,51.8177,51.8042,51.8042,107800.0
2010-12-31 09:30:00,76.71,76.75,76.56,76.61,56200.0,51.7704,51.7974,51.6692,51.703,56200.0
2010-12-31 09:35:00,76.63,76.75,76.62,76.62,17200.0,51.7165,51.7974,51.7097,51.7097,17200.0
2010-12-31 09:40:00,76.61,76.65,76.54,76.54,38500.0,51.703,51.73,51.6557,51.6557,38500.0
2010-12-31 09:45:00,76.55,76.55,76.38,76.4,48000.0,51.6625,51.6625,51.5477,51.5612,48000.0
2010-12-31 09:50:00,76.39,76.44,76.37,76.41,27800.0,51.5545,51.5882,51.541,51.568,27800.0
2010-12-31 09:55:00,76.4,76.41,76.36,76.4,25500.0,51.5612,51.568,51.5342,51.5612,25500.0
2010-12-31 10:00:00,76.4,76.44,76.37,76.37,22300.0,51.5612,51.5882,51.541,51.541,22300.0
2010-12-31 10:05:00,76.37,76.43,76.34,76.42,32300.0,51.541,51.5815,51.5207,51.5747,32300.0
2010-12-31 10:10:00,76.42,76.52,76.42,76.51,17000.0,51.5747,51.6422,51.5747,51.6355,17000.0
2010-12-31 10:15:00,76.51,76.52,76.48,76.48,9200.0,51.6355,51.6422,51.6152,51.6152,9200.0
2010-12-31 10:20:00,76.48,76.54,76.45,76.54,22300.0,51.6152,51.6557,51.595,51.6557,22300.0
2010-12-31 10:25:00,76.54,76.55,76.5,76.53,8400.0,51.6557,51.6625,51.6287,51.649,8400.0
2010-12-31 10:30:00,76.53,76.56,76.5,76.53,33500.0,51.649,51.6692,51.6287,51.649,33500.0
2010-12-31 10:35:00,76.54,76.54,76.49,76.52,15000.0,51.6557,51.6557,51.622,51.6422,15000.0
2010-12-31 10:40:00,76.52,76.6,76.51,76.59,15300.0,51.6422,51.6962,51.6355,51.6895,15300.0
2010-12-31 10:45:00,76.59,76.64,76.58,76.6,36300.0,51.6895,51.7232,51.6827,51.6962,36300.0
2010-12-31 10:50:00,76.59,76.67,76.59,76.65,37200.0,51.6895,51.7435,51.6895,51.73,37200.0
2010-12-31 10:55:00,76.66,76.73,76.64,76.72,29800.0,51.7367,51.7839,51.7232,51.7772,29800.0
2010-12-31 11:00:00,76.73,76.8,76.71,76.8,20200.0,51.7839,51.8312,51.7704,51.8312,20200.0
2010-12-31 11:05:00,76.8,76.81,76.7,76.71,15000.0,51.8312,51.8379,51.7637,51.7704,15000.0
2010-12-31 11:10:00,76.71,76.73,76.66,76.71,17200.0,51.7704,51.7839,51.7367,51.7704,17200.0
2010-12-31 11:15:00,76.71,76.72,76.67,76.71,18100.0,51.7704,51.7772,51.7435,51.7704,18100.0
2010-12-31 11:20:00,76.72,76.74,76.68,76.71,15500.0,51.7772,51.7907,51.7502,51.7704,15500.0
2010-12-31 11:25:00,76.71,76.74,76.67,76.7,24800.0,51.7704,51.7907,51.7435,51.7637,24800.0
2010-12-31 11:30:00,76.71,76.74,76.68,76.71,26400.0,51.7704,51.7907,51.7502,51.7704,26400.0
2010-12-31 11:35:00,76.72,76.72,76.67,76.67,8000.0,51.7772,51.7772,51.7435,51.7435,8000.0
2010-12-31 11:40:00,76.68,76.68,76.6,76.61,14100.0,51.7502,51.7502,51.6962,51.703,14100.0
2010-12-31 11:45:00,76.62,76.65,76.61,76.63,11700.0,51.7097,51.73,51.703,51.7165,11700.0
2010-12-31 11:50:00,76.63,76.67,76.61,76.67,14500.0,51.7165,51.7435,51.703,51.7435,14500.0
2010-12-31 11:55:00,76.65,76.71,76.65,76.71,8100.0,51.73,51.7704,51.73,51.7704,8100.0
2010-12-31 12:00:00,76.7,76.71,76.67,76.67,11900.0,51.7637,51.7704,51.7435,51.7435,11900.0
2010-12-31 12:05:00,76.67,76.69,76.67,76.68,10700.0,51.7435,51.7569,51.7435,51.7502,10700.0
2010-12-31 12:10:00,76.69,76.74,76.69,76.72,12800.0,51.7569,51.7907,51.7569,51.7772,12800.0
2010-12-31 12:15:00,76.73,76.75,76.71,76.73,15900.0,51.7839,51.7974,51.7704,51.7839,15900.0
2010-12-31 12:20:00,76.73,76.74,76.7,76.74,26400.0,51.7839,51.7907,51.7637,51.7907,26400.0
2010-12-31 12:25:00,76.73,76.76,76.72,76.76,27100.0,51.7839,51.8042,51.7772,51.8042,27100.0
2010-12-31 12:30:00,76.76,76.86,76.76,76.85,21800.0,51.8042,51.8717,51.8042,51.8649,21800.0
2010-12-31 12:35:00,76.85,76.85,76.8,76.83,16500.0,51.8649,51.8649,51.8312,51.8514,16500.0
2010-12-31 12:40:00,76.83,76.83,76.69,76.69,19000.0,51.8514,51.8514,51.7569,51.7569,19000.0
2010-12-31 12:45:00,76.69,76.7,76.64,76.68,16300.0,51.7569,51.7637,51.7232,51.7502,16300.0
2010-12-31 12:50:00,76.67,76.75,76.67,76.74,9000.0,51.7435,51.7974,51.7435,51.7907,9000.0
2010-12-31 12:55:00,76.74,76.74,76.67,76.69,16500.0,51.7907,51.7907,51.7435,51.7569,16500.0
2010-12-31 13:00:00,76.7,76.7,76.62,76.65,14200.0,51.7637,51.7637,51.7097,51.73,14200.0
2010-12-31 13:05:00,76.66,76.72,76.65,76.72,8700.0,51.7367,51.7772,51.73,51.7772,8700.0
2010-12-31 13:10:00,76.7,76.78,76.7,76.77,7300.0,51.7637,51.8177,51.7637,51.8109,7300.0
2010-12-31 13:15:00,76.76,76.78,76.75,76.78,7700.0,51.8042,51.8177,51.7974,51.8177,7700.0
2010-12-31 13:20:00,76.78,76.78,76.74,76.75,7000.0,51.8177,51.8177,51.7907,51.7974,7000.0
2010-12-31 13:25:00,76.74,76.75,76.72,76.75,8600.0,51.7907,51.7974,51.7772,51.7974,8600.0
2010-12-31 13:30:00,76.75,76.76,76.74,76.75,5400.0,51.7974,51.8042,51.7907,51.7974,5400.0
2010-12-31 13:35:00,76.74,76.8,76.74,76.78,13200.0,51.7907,51.8312,51.7907,51.8177,13200.0
2010-12-31 13:40:00,76.77,76.79,76.77,76.78,5300.0,51.8109,51.8244,51.8109,51.8177,5300.0
2010-12-31 13:45:00,76.79,76.8,76.78,76.78,13200.0,51.8244,51.8312,51.8177,51.8177,13200.0
2010-12-31 13:50:00,76.79,76.79,76.78,76.78,5800.0,51.8244,51.8244,51.8177,51.8177,5800.0
2010-12-31 13:55:00,76.78,76.79,76.78,76.79,11100.0,51.8177,51.8244,51.8177,51.8244,11100.0
2010-12-31 14:00:00,76.78,76.79,76.76,76.77,17800.0,51.8177,51.8244,51.8042,51.8109,17800.0
2010-12-31 14:05:00,76.77,76.79,76.76,76.78,13100.0,51.8109,51.8244,51.8042,51.8177,13100.0
2010-12-31 14:10:00,76.78,76.78,76.75,76.76,14200.0,51.8177,51.8177,51.7974,51.8042,14200.0
2010-12-31 14:15:00,76.75,76.79,76.75,76.75,27600.0,51.7974,51.8244,51.7974,51.7974,27600.0
2010-12-31 14:20:00,76.75,76.77,76.74,76.74,33600.0,51.7974,51.8109,51.7907,51.7907,33600.0
2010-12-31 14:25:00,76.75,76.75,76.72,76.72,13500.0,51.7974,51.7974,51.7772,51.7772,13500.0
2010-12-31 14:30:00,76.72,76.75,76.69,76.73,27400.0,51.7772,51.7974,51.7569,51.7839,27400.0
2010-12-31 14:35:00,76.73,76.74,76.71,76.71,7400.0,51.7839,51.7907,51.7704,51.7704,7400.0
2010-12-31 14:40:00,76.71,76.73,76.7,76.71,16100.0,51.7704,51.7839,51.7637,51.7704,16100.0
2010-12-31 14:45:00,76.71,76.75,76.71,76.74,19100.0,51.7704,51.7974,51.7704,51.7907,19100.0
2010-12-31 14:50:00,76.75,76.78,76.7,76.71,32000.0,51.7974,51.8177,51.7637,51.7704,32000.0
2010-12-31 14:55:00,76.7,76.74,76.7,76.71,17300.0,51.7637,51.7907,51.7637,51.7704,17300.0
2010-12-31 15:00:00,76.7,76.72,76.7,76.71,15900.0,51.7637,51.7772,51.7637,51.7704,15900.0
2010-12-31 15:05:00,76.7,76.74,76.7,76.71,17300.0,51.7637,51.7907,51.7637,51.7704,17300.0
2010-12-31 15:10:00,76.72,76.72,76.66,76.66,24400.0,51.7772,51.7772,51.7367,51.7367,24400.0
2010-12-31 15:15:00,76.66,76.69,76.65,76.68,15200.0,51.7367,51.7569,51.73,51.7502,15200.0
2010-12-31 15:20:00,76.69,76.75,76.68,76.75,21400.0,51.7569,51.7974,51.7502,51.7974,21400.0
2010-12-31 15:25:00,76.74,76.76,76.72,76.76,34600.0,51.7907,51.8042,51.7772,51.8042,34600.0
2010-12-31 15:30:00,76.74,76.76,76.74,76.76,39000.0,51.7907,51.8042,51.7907,51.8042,39000.0
2010-12-31 15:35:00,76.76,76.81,76.75,76.8,34100.0,51.8042,51.8379,51.7974,51.8312,34100.0
2010-12-31 15:40:00,76.81,76.82,76.77,76.77,74200.0,51.8379,51.8447,51.8109,51.8109,74200.0
2010-12-31 15:45:00,76.77,76.78,76.68,76.68,141200.0,51.8109,51.8177,51.7502,51.7502,141200.0
2010-12-31 15:50:00,76.68,76.76,76.67,76.72,103600.0,51.7502,51.8042,51.7435,51.7772,103600.0
2010-12-31 15:55:00,76.72,76.76,76.68,76.76,233700.0,51.7772,51.8042,51.7502,51.8042,233700.0
2011-01-03 09:30:00,77.1,77.59,77.1,77.57,205400.0,52.0337,52.3643,52.0337,52.3508,205400.0
2011-01-03 09:35:00,77.57,77.58,77.39,77.4,82200.0,52.3508,52.3576,52.2294,52.2361,82200.0
2011-01-03 09:40:00,77.41,77.43,77.33,77.34,77100.0,52.2429,52.2564,52.1889,52.1956,77100.0
2011-01-03 09:45:00,77.34,77.35,77.2,77.21,90400.0,52.1956,52.2024,52.1011,52.1079,90400.0
2011-01-03 09:50:00,77.21,77.22,77.01,77.02,147800.0,52.1079,52.1146,51.9729,51.9797,147800.0
2011-01-03 09:55:00,77.02,77.14,76.99,77.13,126200.0,51.9797,52.0606,51.9594,52.0539,126200.0
2011-01-03 10:00:00,77.15,77.17,77.05,77.06,113000.0,52.0674,52.0809,51.9999,52.0067,113000.0
2011-01-03 10:05:00,77.06,77.06,76.95,76.99,82400.0,52.0067,52.0067,51.9324,51.9594,82400.0
2011-01-03 10:10:00,76.99,77.0,76.93,76.97,44900.0,51.9594,51.9662,51.9189,51.9459,44900.0
2011-01-03 10:15:00,76.97,77.02,76.96,76.97,104100.0,51.9459,51.9797,51.9392,51.9459,104100.0
2011-01-03 10:20:00,76.97,76.98,76.89,76.89,79100.0,51.9459,51.9527,51.8919,51.8919,79100.0
2011-01-03 10:25:00,76.89,76.98,76.87,76.96,51900.0,51.8919,51.9527,51.8784,51.9392,51900.0
2011-01-03 10:30:00,76.97,76.97,76.9,76.95,47000.0,51.9459,51.9459,51.8987,51.9324,47000.0
2011-01-03 10:35:00,76.96,77.0,76.95,76.97,52300.0,51.9392,51.9662,51.9324,51.9459,52300.0
2011-01-03 10:40:00,76.98,76.99,76.95,76.99,44600.0,51.9527,51.9594,51.9324,51.9594,44600.0
2011-01-03 10:45:00,76.99,77.03,76.96,77.0,70000.0,51.9594,51.9864,51.9392,51.9662,70000.0
2011-01-03 10:50:00,77.0,77.01,76.96,76.96,54900.0,51.9662,51.9729,51.9392,51.9392,54900.0
2011-01-03 10:55:00,76.96,77.0,76.95,77.0,57800.0,51.9392,51.9662,51.9324,51.9662,57800.0
2011-01-03 11:00:00,77.0,77.01,76.96,77.0,49400.0,51.9662,51.9729,51.9392,51.9662,49400.0
2011-01-03 11:05:00,77.01,77.02,76.98,76.99,57700.0,51.9729,51.9797,51.9527,51.9594,57700.0
2011-01-03 11:10:00,77.0,77.0,76.96,76.98,37500.0,51.9662,51.9662,51.9392,51.9527,37500.0
2011-01-03 11:15:00,76.98,77.01,76.98,77.0,46300.0,51.9527,51.9729,51.9527,51.9662,46300.0
2011-01-03 11:20:00,77.01,77.01,76.96,76.96,55700.0,51.9729,51.9729,51.9392,51.9392,55700.0
2011-01-03 11:25:00,76.98,77.01,76.97,77.01,42600.0,51.9527,51.9729,51.9459,51.9729,42600.0
2011-01-03 11:30:00,77.01,77.03,76.95,77.03,79400.0,51.9729,51.9864,51.9324,51.9864,79400.0
2011-01-03 11:35:00,77.03,77.03,76.95,76.96,73300.0,51.9864,51.9864,51.9324,51.9392,73300.0
2011-01-03 11:40:00,76.96,76.97,76.83,76.86,95600.0,51.9392,51.9459,51.8514,51.8717,95600.0
2011-01-03 11:45:00,76.86,76.88,76.77,76.88,74900.0,51.8717,51.8852,51.8109,51.8852,74900.0
2011-01-03 11:50:00,76.88,76.91,76.85,76.87,78000.0,51.8852,51.9054,51.8649,51.8784,78000.0
2011-01-03 11:55:00,76.87,76.91,76.84,76.84,66700.0,51.8784,51.9054,51.8582,51.8582,66700.0
2011-01-03 12:00:00,76.85,76.88,76.8,76.85,102500.0,51.8649,51.8852,51.8312,51.8649,102500.0
2011-01-03 12:05:00,76.85,76.89,76.8,76.88,139700.0,51.8649,51.8919,51.8312,51.8852,139700.0
2011-01-03 12:10:00,76.87,76.89,76.81,76.84,53600.0,51.8784,51.8919,51.8379,51.8582,53600.0
2011-01-03 12:15:00,76.83,76.9,76.83,76.89,41400.0,51.8514,51.8987,51.8514,51.8919,41400.0
2011-01-03 12:20:00,76.9,76.91,76.88,76.9,34900.0,51.8987,51.9054,51.8852,51.8987,34900.0
2011-01-03 12:25:00,76.9,76.91,76.81,76.88,80000.0,51.8987,51.9054,51.8379,51.8852,80000.0
2011-01-03 12:30:00,76.89,76.9,76.81,76.83,54600.0,51.8919,51.8987,51.8379,51.8514,54600.0
2011-01-03 12:35:00,76.82,76.88,76.82,76.87,44400.0,51.8447,51.8852,51.8447,51.8784,44400.0
2011-01-03 12:40:00,76.88,76.88,76.82,76.82,44300.0,51.8852,51.8852,51.8447,51.8447,44300.0
2011-01-03 12:45:00,76.82,76.85,76.81,76.82,40800.0,51.8447,51.8649,51.8379,51.8447,40800.0
2011-01-03 12:50:00,76.82,76.83,76.71,76.71,64900.0,51.8447,51.8514,51.7704,51.7704,64900.0
2011-01-03 12:55:00,76.71,76.75,76.65,76.73,96300.0,51.7704,51.7974,51.73,51.7839,96300.0
2011-01-03 13:00:00,76.72,76.81,76.72,76.79,34600.0,51.7772,51.8379,51.7772,51.8244,34600.0
2011-01-03 13:05:00,76.79,76.85,76.75,76.83,63700.0,51.8244,51.8649,51.7974,51.8514,63700.0
2011-01-03 13:10:00,76.84,76.96,76.84,76.96,39200.0,51.8582,51.9392,51.8582,51.9392,39200.0
2011-01-03 13:15:00,76.96,76.98,76.94,76.96,36500.0,51.9392,51.9527,51.9257,51.9392,36500.0
2011-01-03 13:20:00,76.97,76.99,76.94,76.99,31400.0,51.9459,51.9594,51.9257,51.9594,31400.0
2011-01-03 13:25:00,76.99,77.0,76.91,76.95,87200.0,51.9594,51.9662,51.9054,51.9324,87200.0
2011-01-03 13:30:00,76.95,76.98,76.93,76.98,47400.0,51.9324,51.9527,51.9189,51.9527,47400.0
2011-01-03 13:35:00,76.97,77.0,76.97,77.0,35100.0,51.9459,51.9662,51.9459,51.9662,35100.0
2011-01-03 13:40:00,76.99,77.01,76.99,77.0,47000.0,51.9594,51.9729,51.9594,51.9662,47000.0
2011-01-03 13:45:00,76.99,77.01,76.98,77.0,41900.0,51.9594,51.9729,51.9527,51.9662,41900.0
2011-01-03 13:50:00,77.0,77.01,76.97,76.98,33500.0,51.9662,51.9729,51.9459,51.9527,33500.0
2011-01-03 13:55:00,76.99,77.01,76.96,77.0,59100.0,51.9594,51.9729,51.9392,51.9662,59100.0
2011-01-03 14:00:00,77.0,77.03,76.96,76.97,99600.0,51.9662,51.9864,51.9392,51.9459,99600.0
2011-01-03 14:05:00,76.96,77.08,76.96,77.06,89900.0,51.9392,52.0202,51.9392,52.0067,89900.0
2011-01-03 14:10:00,77.05,77.06,77.0,77.01,47600.0,51.9999,52.0067,51.9662,51.9729,47600.0
2011-01-03 14:15:00,77.0,77.06,77.0,77.05,31100.0,51.9662,52.0067,51.9662,51.9999,31100.0
2011-01-03 14:20:00,77.04,77.05,76.9,76.93,93900.0,51.9932,51.9999,51.8987,51.9189,93900.0
2011-01-03 14:25:00,76.94,77.06,76.93,77.0,77200.0,51.9257,52.0067,51.9189,51.9662,77200.0
2011-01-03 14:30:00,77.0,77.0,76.94,76.96,50400.0,51.9662,51.9662,51.9257,51.9392,50400.0
2011-01-03 14:35:00,76.97,76.97,76.89,76.95,55800.0,51.9459,51.9459,51.8919,51.9324,55800.0
2011-01-03 14:40:00,76.94,77.0,76.93,76.96,53000.0,51.9257,51.9662,51.9189,51.9392,53000.0
2011-01-03 14:45:00,76.95,77.0,76.95,76.98,32500.0,51.9324,51.9662,51.9324,51.9527,32500.0
2011-01-03 14:50:00,76.98,76.99,76.94,76.94,45700.0,51.9527,51.9594,51.9257,51.9257,45700.0
2011-01-03 14:55:00,76.95,76.97,76.94,76.96,47100.0,51.9324,51.9459,51.9257,51.9392,47100.0
2011-01-03 15:00:00,76.96,76.96,76.92,76.96,61600.0,51.9392,51.9392,51.9122,51.9392,61600.0
2011-01-03 15:05:00,76.95,76.97,76.92,76.94,58700.0,51.9324,51.9459,51.9122,51.9257,58700.0
2011-01-03 15:10:00,76.94,76.99,76.9,76.92,55300.0,51.9257,51.9594,51.8987,51.9122,55300.0
2011-01-03 15:15:00,76.92,76.97,76.9,76.94,94100.0,51.9122,51.9459,51.8987,51.9257,94100.0
2011-01-03 15:20:00,76.94,76.94,76.89,76.91,65600.0,51.9257,51.9257,51.8919,51.9054,65600.0
2011-01-03 15:25:00,76.9,76.91,76.9,76.9,51600.0,51.8987,51.9054,51.8987,51.8987,51600.0
2011-01-03 15:30:00,76.9,76.99,76.9,76.99,82600.0,51.8987,51.9594,51.8987,51.9594,82600.0
2011-01-03 15:35:00,76.99,76.99,76.75,76.78,1161000.0,51.9594,51.9594,51.7974,51.8177,1161000.0
2011-01-03 15:40:00,76.78,76.8,76.69,76.71,118700.0,51.8177,51.8312,51.7569,51.7704,118700.0
2011-01-03 15:45:00,76.72,76.77,76.71,76.76,243800.0,51.7772,51.8109,51.7704,51.8042,243800.0
2011-01-03 15:50:00,76.76,76.77,76.66,76.68,274900.0,51.8042,51.8109,51.7367,51.7502,274900.0
2011-01-03 15:55:00,76.68,76.7,76.6,76.6,458000.0,51.7502,51.7637,51.6962,51.6962,458000.0
2011-01-04 09:30:00,75.7,75.91,75.4,75.5,1028300.0,51.0888,51.2305,50.8863,50.9538,1028300.0
2011-01-04 09:35:00,75.49,75.74,75.43,75.64,511400.0,50.9471,51.1158,50.9066,51.0483,511400.0
2011-01-04 09:40:00,75.64,75.65,75.42,75.46,332400.0,51.0483,51.0551,50.8998,50.9268,332400.0
2011-01-04 09:45:00,75.47,75.52,75.4,75.52,202300.0,50.9336,50.9673,50.8863,50.9673,202300.0
2011-01-04 09:50:00,75.52,75.54,75.46,75.47,230100.0,50.9673,50.9808,50.9268,50.9336,230100.0
2011-01-04 09:55:00,75.47,75.49,75.34,75.35,313900.0,50.9336,50.9471,50.8459,50.8526,313900.0
2011-01-04 10:00:00,75.36,75.36,74.85,74.97,1099600.0,50.8594,50.8594,50.5152,50.5961,1099600.0
2011-01-04 10:05:00,74.96,75.12,74.96,75.1,660600.0,50.5894,50.6974,50.5894,50.6839,660600.0
2011-01-04 10:10:00,75.1,75.19,75.1,75.15,314700.0,50.6839,50.7446,50.6839,50.7176,314700.0
2011-01-04 10:15:00,75.16,75.16,75.07,75.1,273100.0,50.7244,50.7244,50.6636,50.6839,273100.0
2011-01-04 10:20:00,75.1,75.19,75.07,75.12,257700.0,50.6839,50.7446,50.6636,50.6974,257700.0
2011-01-04 10:25:00,75.11,75.18,75.1,75.11,345300.0,50.6906,50.7379,50.6839,50.6906,345300.0
2011-01-04 10:30:00,75.11,75.24,75.1,75.23,211900.0,50.6906,50.7784,50.6839,50.7716,211900.0
2011-01-04 10:35:00,75.23,75.23,75.14,75.2,221600.0,50.7716,50.7716,50.7109,50.7514,221600.0
2011-01-04 10:40:00,75.19,75.25,75.19,75.2,270700.0,50.7446,50.7851,50.7446,50.7514,270700.0
2011-01-04 10:45:00,75.2,75.26,75.19,75.25,302400.0,50.7514,50.7919,50.7446,50.7851,302400.0
2011-01-04 10:50:00,75.24,75.25,75.1,75.11,181800.0,50.7784,50.7851,50.6839,50.6906,181800.0
2011-01-04 10:55:00,75.1,75.11,75.02,75.06,206400.0,50.6839,50.6906,50.6299,50.6569,206400.0
2011-01-04 11:00:00,75.06,75.06,74.95,74.96,340000.0,50.6569,50.6569,50.5826,50.5894,340000.0
2011-01-04 11:05:00,74.96,75.02,74.93,75.0,239600.0,50.5894,50.6299,50.5692,50.6164,239600.0
2011-01-04 11:10:00,75.0,75.01,74.95,74.96,129500.0,50.6164,50.6231,50.5826,50.5894,129500.0
2011-01-04 11:15:00,74.96,74.97,74.67,74.71,598100.0,50.5894,50.5961,50.3937,50.4207,598100.0
2011-01-04 11:20:00,74.72,74.91,74.71,74.85,384400.0,50.4274,50.5557,50.4207,50.5152,384400.0
2011-01-04 11:25:00,74.85,74.91,74.8,74.88,304200.0,50.5152,50.5557,50.4814,50.5354,304200.0
2011-01-04 11:30:00,74.88,75.05,74.85,75.03,154900.0,50.5354,50.6501,50.5152,50.6366,154900.0
2011-01-04 11:35:00,75.04,75.1,75.03,75.07,166400.0,50.6434,50.6839,50.6366,50.6636,166400.0
2011-01-04 11:40:00,75.1,75.14,75.07,75.11,141800.0,50.6839,50.7109,50.6636,50.6906,141800.0
2011-01-04 11:45:00,75.1,75.12,75.03,75.04,145200.0,50.6839,50.6974,50.6366,50.6434,145200.0
2011-01-04 11:50:00,75.03,75.06,75.02,75.04,84100.0,50.6366,50.6569,50.6299,50.6434,84100.0
2011-01-04 11:55:00,75.05,75.07,74.95,74.96,110700.0,50.6501,50.6636,50.5826,50.5894,110700.0
2011-01-04 12:00:00,74.97,75.0,74.92,74.93,48100.0,50.5961,50.6164,50.5624,50.5692,48100.0
2011-01-04 12:05:00,74.93,74.96,74.86,74.88,76600.0,50.5692,50.5894,50.5219,50.5354,76600.0
2011-01-04 12:10:00,74.89,74.95,74.85,74.89,57900.0,50.5422,50.5826,50.5152,50.5422,57900.0
2011-01-04 12:15:00,74.89,74.93,74.88,74.92,42600.0,50.5422,50.5692,50.5354,50.5624,42600.0
2011-01-04 12:20:00,74.93,74.94,74.86,74.87,77500.0,50.5692,50.5759,50.5219,50.5287,77500.0
2011-01-04 12:25:00,74.86,74.87,74.81,74.85,90200.0,50.5219,50.5287,50.4882,50.5152,90200.0
2011-01-04 12:30:00,74.85,74.9,74.85,74.86,78600.0,50.5152,50.5489,50.5152,50.5219,78600.0
2011-01-04 12:35:00,74.86,74.89,74.85,74.87,77900.0,50.5219,50.5422,50.5152,50.5287,77900.0
2011-01-04 12:40:00,74.87,74.88,74.83,74.85,74100.0,50.5287,50.5354,50.5017,50.5152,74100.0
2011-01-04 12:45:00,74.85,74.88,74.8,74.85,110800.0,50.5152,50.5354,50.4814,50.5152,110800.0
2011-01-04 12:50:00,74.85,74.86,74.79,74.82,79100.0,50.5152,50.5219,50.4747,50.4949,79100.0
2011-01-04 12:55:00,74.81,74.82,74.74,74.75,119900.0,50.4882,50.4949,50.4409,50.4477,119900.0
2011-01-04 13:00:00,74.75,74.8,74.74,74.77,53100.0,50.4477,50.4814,50.4409,50.4612,53100.0
2011-01-04 13:05:00,74.76,74.8,74.75,74.78,102800.0,50.4544,50.4814,50.4477,50.4679,102800.0
2011-01-04 13:10:00,74.77,74.85,74.76,74.79,119400.0,50.4612,50.5152,50.4544,50.4747,119400.0
2011-01-04 13:15:00,74.8,74.83,74.71,74.73,105700.0,50.4814,50.5017,50.4207,50.4342,105700.0
2011-01-04 13:20:00,74.73,74.77,74.71,74.74,49200.0,50.4342,50.4612,50.4207,50.4409,49200.0
2011-01-04 13:25:00,74.73,74.78,74.71,74.78,39300.0,50.4342,50.4679,50.4207,50.4679,39300.0
2011-01-04 13:30:00,74.78,74.78,74.66,74.66,136000.0,50.4679,50.4679,50.3869,50.3869,136000.0
2011-01-04 13:35:00,74.66,74.9,74.63,74.84,196000.0,50.3869,50.5489,50.3667,50.5084,196000.0
2011-01-04 13:40:00,74.85,74.9,74.84,74.87,155400.0,50.5152,50.5489,50.5084,50.5287,155400.0
2011-01-04 13:45:00,74.88,74.9,74.87,74.87,96800.0,50.5354,50.5489,50.5287,50.5287,96800.0
2011-01-04 13:50:00,74.87,74.88,74.87,74.87,63000.0,50.5287,50.5354,50.5287,50.5287,63000.0
2011-01-04 13:55:00,74.88,74.88,74.75,74.75,82100.0,50.5354,50.5354,50.4477,50.4477,82100.0
2011-01-04 14:00:00,74.76,74.82,74.67,74.78,154100.0,50.4544,50.4949,50.3937,50.4679,154100.0
2011-01-04 14:05:00,74.79,74.85,74.74,74.74,139700.0,50.4747,50.5152,50.4409,50.4409,139700.0
2011-01-04 14:10:00,74.75,74.75,74.63,74.66,204700.0,50.4477,50.4477,50.3667,50.3869,204700.0
2011-01-04 14:15:00,74.66,74.74,74.57,74.73,221000.0,50.3869,50.4409,50.3262,50.4342,221000.0
2011-01-04 14:20:00,74.73,74.73,74.67,74.68,151500.0,50.4342,50.4342,50.3937,50.4004,151500.0
2011-01-04 14:25:00,74.67,74.72,74.6,74.65,175600.0,50.3937,50.4274,50.3464,50.3802,175600.0
2011-01-04 14:30:00,74.65,74.7,74.64,74.65,141500.0,50.3802,50.4139,50.3734,50.3802,141500.0
2011-01-04 14:35:00,74.65,74.65,74.58,74.6,112600.0,50.3802,50.3802,50.3329,50.3464,112600.0
2011-01-04 14:40:00,74.6,74.65,74.57,74.58,122000.0,50.3464,50.3802,50.3262,50.3329,122000.0
2011-01-04 14:45:00,74.59,74.6,74.27,74.3,4712900.0,50.3397,50.3464,50.1237,50.144,4712900.0
2011-01-04 14:50:00,74.29,74.37,74.11,74.17,733600.0,50.1372,50.1912,50.0157,50.0562,733600.0
2011-01-04 14:55:00,74.18,74.32,74.15,74.24,574300.0,50.063,50.1575,50.0427,50.1035,574300.0
2011-01-04 15:00:00,74.25,74.34,74.22,74.26,367700.0,50.1102,50.171,50.09,50.117,367700.0
2011-01-04 15:05:00,74.26,74.49,74.25,74.49,714600.0,50.117,50.2722,50.1102,50.2722,714600.0
2011-01-04 15:10:00,74.49,74.5,74.28,74.39,446000.0,50.2722,50.279,50.1305,50.2047,446000.0
2011-01-04 15:15:00,74.38,74.41,74.28,74.28,314800.0,50.198,50.2182,50.1305,50.1305,314800.0
2011-01-04 15:20:00,74.28,74.4,74.27,74.39,289100.0,50.1305,50.2115,50.1237,50.2047,289100.0
2011-01-04 15:25:00,74.39,74.42,74.27,74.28,391900.0,50.2047,50.225,50.1237,50.1305,391900.0
2011-01-04 15:30:00,74.28,74.34,74.27,74.3,300300.0,50.1305,50.171,50.1237,50.144,300300.0
2011-01-04 15:35:00,74.3,74.37,74.29,74.36,524600.0,50.144,50.1912,50.1372,50.1845,524600.0
2011-01-04 15:40:00,74.36,74.36,74.27,74.3,318000.0,50.1845,50.1845,50.1237,50.144,318000.0
2011-01-04 15:45:00,74.3,74.37,74.27,74.32,1729800.0,50.144,50.1912,50.1237,50.1575,1729800.0
2011-01-04 15:50:00,74.33,74.41,74.32,74.37,1091000.0,50.1642,50.2182,50.1575,50.1912,1091000.0
2011-01-04 15:55:00,74.36,74.41,74.3,74.33,4444500.0,50.1845,50.2182,50.144,50.1642,4444500.0
2011-01-05 09:30:00,74.68,74.79,74.6,74.72,526700.0,50.4004,50.4747,50.3464,50.4274,526700.0
2011-01-05 09:35:00,74.72,74.77,74.58,74.71,1050100.0,50.4274,50.4612,50.3329,50.4207,1050100.0
2011-01-05 09:40:00,74.71,74.76,74.6,74.68,427700.0,50.4207,50.4544,50.3464,50.4004,427700.0
2011-01-05 09:45:00,74.67,74.77,74.65,74.73,206400.0,50.3937,50.4612,50.3802,50.4342,206400.0
2011-01-05 09:50:00,74.72,74.9,74.71,74.79,496500.0,50.4274,50.5489,50.4207,50.4747,496500.0
2011-01-05 09:55:00,74.8,74.81,74.65,74.69,361200.0,50.4814,50.4882,50.3802,50.4072,361200.0
2011-01-05 10:00:00,74.7,74.71,74.52,74.69,342700.0,50.4139,50.4207,50.2924,50.4072,342700.0
2011-01-05 10:05:00,74.7,74.73,74.64,74.68,208800.0,50.4139,50.4342,50.3734,50.4004,208800.0
2011-01-05 10:10:00,74.67,74.74,74.54,74.7,234500.0,50.3937,50.4409,50.3059,50.4139,234500.0
2011-01-05 10:15:00,74.7,74.83,74.7,74.8,315200.0,50.4139,50.5017,50.4139,50.4814,315200.0
2011-01-05 10:20:00,74.8,74.83,74.73,74.76,369700.0,50.4814,50.5017,50.4342,50.4544,369700.0
2011-01-05 10:25:00,74.75,74.83,74.7,74.76,302300.0,50.4477,50.5017,50.4139,50.4544,302300.0
2011-01-05 10:30:00,74.77,74.89,74.75,74.84,253700.0,50.4612,50.5422,50.4477,50.5084,253700.0
2011-01-05 10:35:00,74.85,74.9,74.82,74.83,202900.0,50.5152,50.5489,50.4949,50.5017,202900.0
2011-01-05 10:40:00,74.82,74.84,74.68,74.69,164000.0,50.4949,50.5084,50.4004,50.4072,164000.0
2011-01-05 10:45:00,74.69,74.81,74.68,74.76,193400.0,50.4072,50.4882,50.4004,50.4544,193400.0
2011-01-05 10:50:00,74.75,74.84,74.75,74.78,212900.0,50.4477,50.5084,50.4477,50.4679,212900.0
2011-01-05 10:55:00,74.78,74.78,74.39,74.41,998200.0,50.4679,50.4679,50.2047,50.2182,998200.0
2011-01-05 11:00:00,74.41,74.48,74.31,74.4,1388100.0,50.2182,50.2655,50.1507,50.2115,1388100.0
2011-01-05 11:05:00,74.4,74.53,74.38,74.5,442800.0,50.2115,50.2992,50.198,50.279,442800.0
2011-01-05 11:10:00,74.5,74.52,74.31,74.37,372700.0,50.279,50.2924,50.1507,50.1912,372700.0
2011-01-05 11:15:00,74.37,74.52,74.34,74.5,178800.0,50.1912,50.2924,50.171,50.279,178800.0
2011-01-05 11:20:00,74.5,74.64,74.49,74.61,205800.0,50.279,50.3734,50.2722,50.3532,205800.0
2011-01-05 11:25:00,74.61,74.65,74.59,74.65,142500.0,50.3532,50.3802,50.3397,50.3802,142500.0
2011-01-05 11:30:00,74.65,74.73,74.64,74.7,200600.0,50.3802,50.4342,50.3734,50.4139,200600.0
2011-01-05 11:35:00,74.69,74.74,74.68,74.7,122700.0,50.4072,50.4409,50.4004,50.4139,122700.0
2011-01-05 11:40:00,74.71,74.73,74.68,74.71,256000.0,50.4207,50.4342,50.4004,50.4207,256000.0
2011-01-05 11:45:00,74.71,74.71,74.57,74.57,86100.0,50.4207,50.4207,50.3262,50.3262,86100.0
2011-01-05 11:50:00,74.58,74.62,74.55,74.61,86700.0,50.3329,50.3599,50.3127,50.3532,86700.0
2011-01-05 11:55:00,74.62,74.69,74.61,74.61,161200.0,50.3599,50.4072,50.3532,50.3532,161200.0
2011-01-05 12:00:00,74.61,74.65,74.6,74.63,107600.0,50.3532,50.3802,50.3464,50.3667,107600.0
2011-01-05 12:05:00,74.62,74.64,74.6,74.61,75900.0,50.3599,50.3734,50.3464,50.3532,75900.0
2011-01-05 12:10:00,74.61,74.74,74.61,74.7,184900.0,50.3532,50.4409,50.3532,50.4139,184900.0
2011-01-05 12:15:00,74.7,74.74,74.7,74.74,110700.0,50.4139,50.4409,50.4139,50.4409,110700.0
2011-01-05 12:20:00,74.74,74.76,74.68,74.69,111500.0,50.4409,50.4544,50.4004,50.4072,111500.0
2011-01-05 12:25:00,74.69,74.73,74.69,74.7,128200.0,50.4072,50.4342,50.4072,50.4139,128200.0
2011-01-05 12:30:00,74.7,74.81,74.7,74.75,113700.0,50.4139,50.4882,50.4139,50.4477,113700.0
2011-01-05 12:35:00,74.75,74.8,74.73,74.75,148700.0,50.4477,50.4814,50.4342,50.4477,148700.0
2011-01-05 12:40:00,74.75,74.76,74.74,74.75,208400.0,50.4477,50.4544,50.4409,50.4477,208400.0
2011-01-05 12:45:00,74.74,74.76,74.71,74.72,146800.0,50.4409,50.4544,50.4207,50.4274,146800.0
2011-01-05 12:50:00,74.71,74.76,74.71,74.75,59100.0,50.4207,50.4544,50.4207,50.4477,59100.0
2011-01-05 12:55:00,74.75,74.78,74.75,74.76,49700.0,50.4477,50.4679,50.4477,50.4544,49700.0
2011-01-05 13:00:00,74.75,74.77,74.73,74.73,73300.0,50.4477,50.4612,50.4342,50.4342,73300.0
2011-01-05 13:05:00,74.73,74.73,74.69,74.71,68400.0,50.4342,50.4342,50.4072,50.4207,68400.0
2011-01-05 13:10:00,74.71,74.71,74.65,74.65,53000.0,50.4207,50.4207,50.3802,50.3802,53000.0
2011-01-05 13:15:00,74.65,74.66,74.63,74.66,88700.0,50.3802,50.3869,50.3667,50.3869,88700.0
2011-01-05 13:20:00,74.65,74.69,74.62,74.62,82000.0,50.3802,50.4072,50.3599,50.3599,82000.0
2011-01-05 13:25:00,74.62,74.65,74.61,74.61,66200.0,50.3599,50.3802,50.3532,50.3532,66200.0
2011-01-05 13:30:00,74.61,74.7,74.61,74.69,75500.0,50.3532,50.4139,50.3532,50.4072,75500.0
2011-01-05 13:35:00,74.7,74.72,74.69,74.7,134200.0,50.4139,50.4274,50.4072,50.4139,134200.0
2011-01-05 13:40:00,74.7,74.7,74.69,74.7,73500.0,50.4139,50.4139,50.4072,50.4139,73500.0
2011-01-05 13:45:00,74.69,74.72,74.67,74.7,125200.0,50.4072,50.4274,50.3937,50.4139,125200.0
2011-01-05 13:50:00,74.7,74.75,74.69,74.75,78800.0,50.4139,50.4477,50.4072,50.4477,78800.0
2011-01-05 13:55:00,74.74,74.83,74.74,74.77,115100.0,50.4409,50.5017,50.4409,50.4612,115100.0
2011-01-05 14:00:00,74.76,74.78,74.75,74.76,69000.0,50.4544,50.4679,50.4477,50.4544,69000.0
2011-01-05 14:05:00,74.76,74.78,74.75,74.75,62400.0,50.4544,50.4679,50.4477,50.4477,62400.0
2011-01-05 14:10:00,74.75,74.78,74.75,74.78,76900.0,50.4477,50.4679,50.4477,50.4679,76900.0
2011-01-05 14:15:00,74.78,74.81,74.74,74.75,123800.0,50.4679,50.4882,50.4409,50.4477,123800.0
2011-01-05 14:20:00,74.76,74.79,74.75,74.77,93900.0,50.4544,50.4747,50.4477,50.4612,93900.0
2011-01-05 14:25:00,74.76,74.81,74.76,74.8,88400.0,50.4544,50.4882,50.4544,50.4814,88400.0
2011-01-05 14:30:00,74.8,74.84,74.79,74.79,111400.0,50.4814,50.5084,50.4747,50.4747,111400.0
2011-01-05 14:35:00,74.8,74.81,74.79,74.8,85300.0,50.4814,50.4882,50.4747,50.4814,85300.0
2011-01-05 14:40:00,74.79,74.81,74.79,74.8,59000.0,50.4747,50.4882,50.4747,50.4814,59000.0
2011-01-05 14:45:00,74.8,74.86,74.8,74.8,139700.0,50.4814,50.5219,50.4814,50.4814,139700.0
2011-01-05 14:50:00,74.79,74.8,74.78,74.79,57200.0,50.4747,50.4814,50.4679,50.4747,57200.0
2011-01-05 14:55:00,74.79,74.79,74.75,74.78,113800.0,50.4747,50.4747,50.4477,50.4679,113800.0
2011-01-05 15:00:00,74.77,74.8,74.75,74.75,181000.0,50.4612,50.4814,50.4477,50.4477,181000.0
2011-01-05 15:05:00,74.75,74.77,74.72,74.77,198200.0,50.4477,50.4612,50.4274,50.4612,198200.0
2011-01-05 15:10:00,74.76,74.81,74.75,74.77,179200.0,50.4544,50.4882,50.4477,50.4612,179200.0
2011-01-05 15:15:00,74.76,74.78,74.74,74.76,262900.0,50.4544,50.4679,50.4409,50.4544,262900.0
2011-01-05 15:20:00,74.77,74.77,74.7,74.72,111100.0,50.4612,50.4612,50.4139,50.4274,111100.0
2011-01-05 15:25:00,74.72,74.75,74.7,74.71,102400.0,50.4274,50.4477,50.4139,50.4207,102400.0
2011-01-05 15:30:00,74.7,74.75,74.7,74.74,139100.0,50.4139,50.4477,50.4139,50.4409,139100.0
2011-01-05 15:35:00,74.74,74.76,74.73,74.76,152000.0,50.4409,50.4544,50.4342,50.4544,152000.0
2011-01-05 15:40:00,74.76,74.77,74.75,74.77,186500.0,50.4544,50.4612,50.4477,50.4612,186500.0
2011-01-05 15:45:00,74.76,74.85,74.75,74.82,404000.0,50.4544,50.5152,50.4477,50.4949,404000.0
2011-01-05 15:50:00,74.82,74.82,74.71,74.71,287100.0,50.4949,50.4949,50.4207,50.4207,287100.0
2011-01-05 15:55:00,74.72,74.72,74.63,74.68,553400.0,50.4274,50.4274,50.3667,50.4004,553400.0
2011-01-06 09:30:00,74.9,74.94,74.75,74.79,361500.0,50.5489,50.5759,50.4477,50.4747,361500.0
2011-01-06 09:35:00,74.78,74.8,74.56,74.63,266500.0,50.4679,50.4814,50.3194,50.3667,266500.0
2011-01-06 09:40:00,74.63,74.72,74.54,74.71,122200.0,50.3667,50.4274,50.3059,50.4207,122200.0
2011-01-06 09:45:00,74.72,74.78,74.7,74.71,112300.0,50.4274,50.4679,50.4139,50.4207,112300.0
2011-01-06 09:50:00,74.71,74.77,74.71,74.74,89500.0,50.4207,50.4612,50.4207,50.4409,89500.0
2011-01-06 09:55:00,74.75,74.81,74.73,74.74,103700.0,50.4477,50.4882,50.4342,50.4409,103700.0
2011-01-06 10:00:00,74.74,74.79,74.71,74.72,133000.0,50.4409,50.4747,50.4207,50.4274,133000.0
2011-01-06 10:05:00,74.71,74.74,74.6,74.61,111900.0,50.4207,50.4409,50.3464,50.3532,111900.0
2011-01-06 10:10:00,74.61,74.65,74.6,74.64,116300.0,50.3532,50.3802,50.3464,50.3734,116300.0
2011-01-06 10:15:00,74.65,74.72,74.63,74.71,152600.0,50.3802,50.4274,50.3667,50.4207,152600.0
2011-01-06 10:20:00,74.7,74.75,74.69,74.75,55000.0,50.4139,50.4477,50.4072,50.4477,55000.0
2011-01-06 10:25:00,74.75,74.76,74.72,74.75,64200.0,50.4477,50.4544,50.4274,50.4477,64200.0
2011-01-06 10:30:00,74.75,74.77,74.73,74.77,150700.0,50.4477,50.4612,50.4342,50.4612,150700.0
2011-01-06 10:35:00,74.76,74.76,74.62,74.62,250600.0,50.4544,50.4544,50.3599,50.3599,250600.0
2011-01-06 10:40:00,74.62,74.63,74.59,74.61,93000.0,50.3599,50.3667,50.3397,50.3532,93000.0
2011-01-06 10:45:00,74.62,74.71,74.61,74.7,85900.0,50.3599,50.4207,50.3532,50.4139,85900.0
2011-01-06 10:50:00,74.7,74.76,74.69,74.75,164200.0,50.4139,50.4544,50.4072,50.4477,164200.0
2011-01-06 10:55:00,74.75,74.8,74.73,74.79,132800.0,50.4477,50.4814,50.4342,50.4747,132800.0
2011-01-06 11:00:00,74.79,74.87,74.78,74.79,233900.0,50.4747,50.5287,50.4679,50.4747,233900.0
2011-01-06 11:05:00,74.78,74.81,74.74,74.78,139000.0,50.4679,50.4882,50.4409,50.4679,139000.0
2011-01-06 11:10:00,74.78,74.84,74.77,74.78,115300.0,50.4679,50.5084,50.4612,50.4679,115300.0
2011-01-06 11:15:00,74.78,74.79,74.7,74.73,195100.0,50.4679,50.4747,50.4139,50.4342,195100.0
2011-01-06 11:20:00,74.74,74.75,74.69,74.72,65100.0,50.4409,50.4477,50.4072,50.4274,65100.0
2011-01-06 11:25:00,74.72,74.77,74.71,74.76,90800.0,50.4274,50.4612,50.4207,50.4544,90800.0
2011-01-06 11:30:00,74.77,74.8,74.76,74.78,76900.0,50.4612,50.4814,50.4544,50.4679,76900.0
2011-01-06 11:35:00,74.77,74.78,74.73,74.77,78300.0,50.4612,50.4679,50.4342,50.4612,78300.0
2011-01-06 11:40:00,74.77,74.77,74.69,74.7,116600.0,50.4612,50.4612,50.4072,50.4139,116600.0
2011-01-06 11:45:00,74.7,74.72,74.68,74.69,81000.0,50.4139,50.4274,50.4004,50.4072,81000.0
2011-01-06 11:50:00,74.7,74.74,74.65,74.66,117300.0,50.4139,50.4409,50.3802,50.3869,117300.0
2011-01-06 11:55:00,74.65,74.66,74.58,74.6,80000.0,50.3802,50.3869,50.3329,50.3464,80000.0
2011-01-06 12:00:00,74.6,74.62,74.5,74.51,136500.0,50.3464,50.3599,50.279,50.2857,136500.0
2011-01-06 12:05:00,74.51,74.56,74.46,74.55,260400.0,50.2857,50.3194,50.252,50.3127,260400.0
2011-01-06 12:10:00,74.54,74.56,74.51,74.55,135000.0,50.3059,50.3194,50.2857,50.3127,135000.0
2011-01-06 12:15:00,74.55,74.56,74.53,74.54,67100.0,50.3127,50.3194,50.2992,50.3059,67100.0
2011-01-06 12:20:00,74.53,74.55,74.53,74.53,59200.0,50.2992,50.3127,50.2992,50.2992,59200.0
2011-01-06 12:25:00,74.54,74.55,74.47,74.49,74900.0,50.3059,50.3127,50.2587,50.2722,74900.0
2011-01-06 12:30:00,74.49,74.54,74.48,74.54,119800.0,50.2722,50.3059,50.2655,50.3059,119800.0
2011-01-06 12:35:00,74.54,74.54,74.52,74.52,56600.0,50.3059,50.3059,50.2924,50.2924,56600.0
2011-01-06 12:40:00,74.53,74.61,74.52,74.61,174300.0,50.2992,50.3532,50.2924,50.3532,174300.0
2011-01-06 12:45:00,74.61,74.61,74.57,74.59,59800.0,50.3532,50.3532,50.3262,50.3397,59800.0
2011-01-06 12:50:00,74.58,74.58,74.53,74.55,47800.0,50.3329,50.3329,50.2992,50.3127,47800.0
2011-01-06 12:55:00,74.54,74.55,74.5,74.54,75700.0,50.3059,50.3127,50.279,50.3059,75700.0
2011-01-06 13:00:00,74.54,74.61,74.53,74.61,106600.0,50.3059,50.3532,50.2992,50.3532,106600.0
2011-01-06 13:05:00,74.61,74.69,74.61,74.64,162000.0,50.3532,50.4072,50.3532,50.3734,162000.0
2011-01-06 13:10:00,74.64,74.64,74.54,74.55,73500.0,50.3734,50.3734,50.3059,50.3127,73500.0
2011-01-06 13:15:00,74.55,74.55,74.44,74.47,93200.0,50.3127,50.3127,50.2385,50.2587,93200.0
2011-01-06 13:20:00,74.47,74.48,74.45,74.46,81400.0,50.2587,50.2655,50.2452,50.252,81400.0
2011-01-06 13:25:00,74.47,74.5,74.47,74.49,49500.0,50.2587,50.279,50.2587,50.2722,49500.0
2011-01-06 13:30:00,74.5,74.53,74.49,74.5,74200.0,50.279,50.2992,50.2722,50.279,74200.0
2011-01-06 13:35:00,74.49,74.52,74.48,74.52,42400.0,50.2722,50.2924,50.2655,50.2924,42400.0
2011-01-06 13:40:00,74.51,74.51,74.47,74.49,39400.0,50.2857,50.2857,50.2587,50.2722,39400.0
2011-01-06 13:45:00,74.49,74.54,74.49,74.49,157100.0,50.2722,50.3059,50.2722,50.2722,157100.0
2011-01-06 13:50:00,74.5,74.5,74.48,74.5,75500.0,50.279,50.279,50.2655,50.279,75500.0
2011-01-06 13:55:00,74.5,74.53,74.49,74.53,98400.0,50.279,50.2992,50.2722,50.2992,98400.0
2011-01-06 14:00:00,74.53,74.62,74.52,74.6,120400.0,50.2992,50.3599,50.2924,50.3464,120400.0
2011-01-06 14:05:00,74.59,74.6,74.57,74.58,36900.0,50.3397,50.3464,50.3262,50.3329,36900.0
2011-01-06 14:10:00,74.58,74.58,74.54,74.55,114600.0,50.3329,50.3329,50.3059,50.3127,114600.0
2011-01-06 14:15:00,74.55,74.55,74.53,74.54,64200.0,50.3127,50.3127,50.2992,50.3059,64200.0
2011-01-06 14:20:00,74.54,74.55,74.5,74.53,248900.0,50.3059,50.3127,50.279,50.2992,248900.0
2011-01-06 14:25:00,74.53,74.54,74.5,74.53,75700.0,50.2992,50.3059,50.279,50.2992,75700.0
2011-01-06 14:30:00,74.53,74.56,74.52,74.53,121400.0,50.2992,50.3194,50.2924,50.2992,121400.0
2011-01-06 14:35:00,74.53,74.56,74.51,74.52,135600.0,50.2992,50.3194,50.2857,50.2924,135600.0
2011-01-06 14:40:00,74.51,74.52,74.45,74.52,167400.0,50.2857,50.2924,50.2452,50.2924,167400.0
2011-01-06 14:45:00,74.52,74.59,74.51,74.56,172400.0,50.2924,50.3397,50.2857,50.3194,172400.0
2011-01-06 14:50:00,74.56,74.59,74.52,74.53,113600.0,50.3194,50.3397,50.2924,50.2992,113600.0
2011-01-06 14:55:00,74.52,74.53,74.47,74.5,77200.0,50.2924,50.2992,50.2587,50.279,77200.0
2011-01-06 15:00:00,74.5,74.51,74.5,74.5,85300.0,50.279,50.2857,50.279,50.279,85300.0
2011-01-06 15:05:00,74.51,74.54,74.49,74.5,108200.0,50.2857,50.3059,50.2722,50.279,108200.0
2011-01-06 15:10:00,74.5,74.51,74.46,74.46,103600.0,50.279,50.2857,50.252,50.252,103600.0
2011-01-06 15:15:00,74.46,74.46,74.36,74.36,164800.0,50.252,50.252,50.1845,50.1845,164800.0
2011-01-06 15:20:00,74.37,74.37,74.31,74.34,172300.0,50.1912,50.1912,50.1507,50.171,172300.0
2011-01-06 15:25:00,74.34,74.36,74.3,74.32,204700.0,50.171,50.1845,50.144,50.1575,204700.0
2011-01-06 15:30:00,74.32,74.32,74.18,74.19,203500.0,50.1575,50.1575,50.063,50.0697,203500.0
2011-01-06 15:35:00,74.18,74.31,74.08,74.29,437500.0,50.063,50.1507,49.9955,50.1372,437500.0
2011-01-06 15:40:00,74.29,74.39,74.28,74.36,167600.0,50.1372,50.2047,50.1305,50.1845,167600.0
2011-01-06 15:45:00,74.37,74.42,74.29,74.31,272800.0,50.1912,50.225,50.1372,50.1507,272800.0
2011-01-06 15:50:00,74.32,74.36,74.28,74.29,478400.0,50.1575,50.1845,50.1305,50.1372,478400.0
2011-01-06 15:55:00,74.28,74.4,74.12,74.2,930800.0,50.1305,50.2115,50.0225,50.0765,930800.0
2011-01-07 09:30:00,74.35,74.41,74.33,74.35,257400.0,50.1777,50.2182,50.1642,50.1777,257400.0
2011-01-07 09:35:00,74.34,74.36,74.28,74.31,162400.0,50.171,50.1845,50.1305,50.1507,162400.0
2011-01-07 09:40:00,74.32,74.33,74.26,74.3,98300.0,50.1575,50.1642,50.117,50.144,98300.0
2011-01-07 09:45:00,74.29,74.31,74.26,74.27,125100.0,50.1372,50.1507,50.117,50.1237,125100.0
2011-01-07 09:50:00,74.27,74.34,74.27,74.29,125000.0,50.1237,50.171,50.1237,50.1372,125000.0
2011-01-07 09:55:00,74.29,74.31,74.25,74.3,92100.0,50.1372,50.1507,50.1102,50.144,92100.0
2011-01-07 10:00:00,74.29,74.33,74.26,74.31,114800.0,50.1372,50.1642,50.117,50.1507,114800.0
2011-01-07 10:05:00,74.32,74.33,74.28,74.32,111600.0,50.1575,50.1642,50.1305,50.1575,111600.0
2011-01-07 10:10:00,74.32,74.4,74.31,74.39,135700.0,50.1575,50.2115,50.1507,50.2047,135700.0
2011-01-07 10:15:00,74.4,74.58,74.39,74.56,157200.0,50.2115,50.3329,50.2047,50.3194,157200.0
2011-01-07 10:20:00,74.55,74.57,74.52,74.53,94700.0,50.3127,50.3262,50.2924,50.2992,94700.0
2011-01-07 10:25:00,74.53,74.54,74.51,74.53,114800.0,50.2992,50.3059,50.2857,50.2992,114800.0
2011-01-07 10:30:00,74.53,74.53,74.46,74.5,117800.0,50.2992,50.2992,50.252,50.279,117800.0
2011-01-07 10:35:00,74.5,74.57,74.48,74.56,69800.0,50.279,50.3262,50.2655,50.3194,69800.0
2011-01-07 10:40:00,74.55,74.58,74.53,74.54,86900.0,50.3127,50.3329,50.2992,50.3059,86900.0
2011-01-07 10:45:00,74.54,74.54,74.49,74.5,87400.0,50.3059,50.3059,50.2722,50.279,87400.0
2011-01-07 10:50:00,74.5,74.5,74.47,74.49,118400.0,50.279,50.279,50.2587,50.2722,118400.0
2011-01-07 10:55:00,74.49,74.51,74.48,74.5,94800.0,50.2722,50.2857,50.2655,50.279,94800.0
2011-01-07 11:00:00,74.49,74.52,74.48,74.5,89400.0,50.2722,50.2924,50.2655,50.279,89400.0
2011-01-07 11:05:00,74.49,74.52,74.48,74.5,185900.0,50.2722,50.2924,50.2655,50.279,185900.0
2011-01-07 11:10:00,74.5,74.5,74.44,74.45,73000.0,50.279,50.279,50.2385,50.2452,73000.0
2011-01-07 11:15:00,74.45,74.49,74.44,74.49,53800.0,50.2452,50.2722,50.2385,50.2722,53800.0
2011-01-07 11:20:00,74.49,74.5,74.39,74.4,111400.0,50.2722,50.279,50.2047,50.2115,111400.0
2011-01-07 11:25:00,74.39,74.43,74.38,74.42,119400.0,50.2047,50.2317,50.198,50.225,119400.0
2011-01-07 11:30:00,74.42,74.42,74.34,74.42,164200.0,50.225,50.225,50.171,50.225,164200.0
2011-01-07 11:35:00,74.41,74.42,74.33,74.41,205400.0,50.2182,50.225,50.1642,50.2182,205400.0
2011-01-07 11:40:00,74.41,74.42,74.39,74.39,92900.0,50.2182,50.225,50.2047,50.2047,92900.0
2011-01-07 11:45:00,74.39,74.4,74.35,74.38,142000.0,50.2047,50.2115,50.1777,50.198,142000.0
2011-01-07 11:50:00,74.38,74.39,74.35,74.36,70500.0,50.198,50.2047,50.1777,50.1845,70500.0
2011-01-07 11:55:00,74.36,74.4,74.35,74.38,127200.0,50.1845,50.2115,50.1777,50.198,127200.0
2011-01-07 12:00:00,74.38,74.4,74.36,74.37,141100.0,50.198,50.2115,50.1845,50.1912,141100.0
2011-01-07 12:05:00,74.37,74.38,74.36,74.37,61400.0,50.1912,50.198,50.1845,50.1912,61400.0
2011-01-07 12:10:00,74.37,74.37,74.33,74.33,42300.0,50.1912,50.1912,50.1642,50.1642,42300.0
2011-01-07 12:15:00,74.33,74.38,74.32,74.37,90400.0,50.1642,50.198,50.1575,50.1912,90400.0
2011-01-07 12:20:00,74.37,74.39,74.36,74.37,76900.0,50.1912,50.2047,50.1845,50.1912,76900.0
2011-01-07 12:25:00,74.38,74.38,74.3,74.3,197700.0,50.198,50.198,50.144,50.144,197700.0
2011-01-07 12:30:00,74.3,74.32,74.2,74.2,180700.0,50.144,50.1575,50.0765,50.0765,180700.0
2011-01-07 12:35:00,74.2,74.21,74.08,74.08,212800.0,50.0765,50.0832,49.9955,49.9955,212800.0
2011-01-07 12:40:00,74.07,74.11,73.95,73.99,332000.0,49.9888,50.0157,49.9078,49.9348,332000.0
2011-01-07 12:45:00,73.98,74.04,73.93,73.98,149900.0,49.928,49.9685,49.8943,49.928,149900.0
2011-01-07 12:50:00,73.98,74.0,73.87,73.9,154500.0,49.928,49.9415,49.8538,49.874,154500.0
2011-01-07 12:55:00,73.9,73.92,73.89,73.9,170100.0,49.874,49.8875,49.8673,49.874,170100.0
2011-01-07 13:00:00,73.9,73.91,73.83,73.83,257400.0,49.874,49.8808,49.8268,49.8268,257400.0
2011-01-07 13:05:00,73.83,73.84,73.66,73.68,459500.0,49.8268,49.8335,49.712,49.7255,459500.0
2011-01-07 13:10:00,73.69,73.69,73.59,73.64,221500.0,49.7323,49.7323,49.6648,49.6985,221500.0
2011-01-07 13:15:00,73.64,73.88,73.63,73.88,237600.0,49.6985,49.8605,49.6918,49.8605,237600.0
2011-01-07 13:20:00,73.89,73.98,73.88,73.97,126100.0,49.8673,49.928,49.8605,49.9213,126100.0
2011-01-07 13:25:00,73.98,74.04,73.91,74.04,137000.0,49.928,49.9685,49.8808,49.9685,137000.0
2011-01-07 13:30:00,74.04,74.18,74.03,74.17,83300.0,49.9685,50.063,49.9618,50.0562,83300.0
2011-01-07 13:35:00,74.17,74.21,74.12,74.12,108200.0,50.0562,50.0832,50.0225,50.0225,108200.0
2011-01-07 13:40:00,74.12,74.13,74.0,74.0,85600.0,50.0225,50.0292,49.9415,49.9415,85600.0
2011-01-07 13:45:00,74.0,74.02,73.95,74.0,89600.0,49.9415,49.955,49.9078,49.9415,89600.0
2011-01-07 13:50:00,74.0,74.06,73.99,74.03,138000.0,49.9415,49.982,49.9348,49.9618,138000.0
2011-01-07 13:55:00,74.04,74.04,73.97,74.0,91900.0,49.9685,49.9685,49.9213,49.9415,91900.0
2011-01-07 14:00:00,74.0,74.14,74.0,74.06,102000.0,49.9415,50.036,49.9415,49.982,102000.0
2011-01-07 14:05:00,74.07,74.15,74.06,74.13,66000.0,49.9888,50.0427,49.982,50.0292,66000.0
2011-01-07 14:10:00,74.12,74.13,74.01,74.04,119500.0,50.0225,50.0292,49.9483,49.9685,119500.0
2011-01-07 14:15:00,74.03,74.06,74.03,74.05,75200.0,49.9618,49.982,49.9618,49.9753,75200.0
2011-01-07 14:20:00,74.05,74.08,74.03,74.03,91900.0,49.9753,49.9955,49.9618,49.9618,91900.0
2011-01-07 14:25:00,74.03,74.11,74.02,74.1,81200.0,49.9618,50.0157,49.955,50.009,81200.0
2011-01-07 14:30:00,74.1,74.21,74.1,74.21,84400.0,50.009,50.0832,50.009,50.0832,84400.0
2011-01-07 14:35:00,74.21,74.23,74.19,74.23,79100.0,50.0832,50.0967,50.0697,50.0967,79100.0
2011-01-07 14:40:00,74.23,74.27,74.22,74.27,46300.0,50.0967,50.1237,50.09,50.1237,46300.0
2011-01-07 14:45:00,74.27,74.27,74.17,74.19,80000.0,50.1237,50.1237,50.0562,50.0697,80000.0
2011-01-07 14:50:00,74.19,74.2,74.15,74.16,75200.0,50.0697,50.0765,50.0427,50.0495,75200.0
2011-01-07 14:55:00,74.17,74.21,74.16,74.18,63600.0,50.0562,50.0832,50.0495,50.063,63600.0
2011-01-07 15:00:00,74.17,74.23,74.16,74.2,272700.0,50.0562,50.0967,50.0495,50.0765,272700.0
2011-01-07 15:05:00,74.2,74.21,74.15,74.16,116900.0,50.0765,50.0832,50.0427,50.0495,116900.0
2011-01-07 15:10:00,74.15,74.25,74.15,74.17,143300.0,50.0427,50.1102,50.0427,50.0562,143300.0
2011-01-07 15:15:00,74.18,74.29,74.17,74.23,174000.0,50.063,50.1372,50.0562,50.0967,174000.0
2011-01-07 15:20:00,74.23,74.3,74.2,74.29,79700.0,50.0967,50.144,50.0765,50.1372,79700.0
2011-01-07 15:25:00,74.29,74.35,74.28,74.3,79100.0,50.1372,50.1777,50.1305,50.144,79100.0
2011-01-07 15:30:00,74.29,74.31,74.28,74.29,107800.0,50.1372,50.1507,50.1305,50.1372,107800.0
2011-01-07 15:35:00,74.29,74.31,74.27,74.29,152400.0,50.1372,50.1507,50.1237,50.1372,152400.0
2011-01-07 15:40:00,74.28,74.3,74.25,74.25,150400.0,50.1305,50.144,50.1102,50.1102,150400.0
2011-01-07 15:45:00,74.26,74.3,74.17,74.25,277700.0,50.117,50.144,50.0562,50.1102,277700.0
2011-01-07 15:50:00,74.24,74.32,74.24,74.31,162400.0,50.1035,50.1575,50.1035,50.1507,162400.0
2011-01-07 15:55:00,74.3,74.39,74.29,74.37,464700.0,50.144,50.2047,50.1372,50.1912,464700.0
2011-01-10 09:30:00,74.25,74.46,74.11,74.43,294100.0,50.1102,50.252,50.0157,50.2317,294100.0
2011-01-10 09:35:00,74.43,74.45,74.13,74.14,194700.0,50.2317,50.2452,50.0292,50.036,194700.0
2011-01-10 09:40:00,74.16,74.2,73.94,73.94,211100.0,50.0495,50.0765,49.901,49.901,211100.0
2011-01-10 09:45:00,73.93,73.95,73.8,73.93,165800.0,49.8943,49.9078,49.8065,49.8943,165800.0
2011-01-10 09:50:00,73.93,73.93,73.65,73.67,274300.0,49.8943,49.8943,49.7053,49.7188,274300.0
2011-01-10 09:55:00,73.68,73.72,73.53,73.53,232100.0,49.7255,49.7525,49.6243,49.6243,232100.0
2011-01-10 10:00:00,73.54,73.59,73.52,73.55,295500.0,49.6311,49.6648,49.6176,49.6378,295500.0
2011-01-10 10:05:00,73.55,73.78,73.54,73.78,243600.0,49.6378,49.793,49.6311,49.793,243600.0
2011-01-10 10:10:00,73.78,73.85,73.67,73.68,181100.0,49.793,49.8403,49.7188,49.7255,181100.0
2011-01-10 10:15:00,73.68,73.77,73.63,73.65,71300.0,49.7255,49.7863,49.6918,49.7053,71300.0
2011-01-10 10:20:00,73.65,73.66,73.58,73.59,101300.0,49.7053,49.712,49.6581,49.6648,101300.0
2011-01-10 10:25:00,73.6,73.69,73.58,73.61,122900.0,49.6716,49.7323,49.6581,49.6783,122900.0
2011-01-10 10:30:00,73.62,73.66,73.56,73.64,146800.0,49.6851,49.712,49.6446,49.6985,146800.0
2011-01-10 10:35:00,73.64,73.7,73.63,73.66,104500.0,49.6985,49.739,49.6918,49.712,104500.0
2011-01-10 10:40:00,73.66,73.82,73.65,73.81,127600.0,49.712,49.82,49.7053,49.8133,127600.0
2011-01-10 10:45:00,73.82,73.88,73.79,73.85,145100.0,49.82,49.8605,49.7998,49.8403,145100.0
2011-01-10 10:50:00,73.85,73.9,73.72,73.86,202600.0,49.8403,49.874,49.7525,49.847,202600.0
2011-01-10 10:55:00,73.86,73.86,73.83,73.86,104200.0,49.847,49.847,49.8268,49.847,104200.0
2011-01-10 11:00:00,73.85,73.85,73.75,73.79,117400.0,49.8403,49.8403,49.7728,49.7998,117400.0
2011-01-10 11:05:00,73.8,73.88,73.77,73.86,118700.0,49.8065,49.8605,49.7863,49.847,118700.0
2011-01-10 11:10:00,73.87,73.89,73.85,73.86,124200.0,49.8538,49.8673,49.8403,49.847,124200.0
2011-01-10 11:15:00,73.86,73.9,73.86,73.88,90800.0,49.847,49.874,49.847,49.8605,90800.0
2011-01-10 11:20:00,73.89,73.89,73.85,73.86,97000.0,49.8673,49.8673,49.8403,49.847,97000.0
2011-01-10 11:25:00,73.86,73.88,73.84,73.87,71100.0,49.847,49.8605,49.8335,49.8538,71100.0
2011-01-10 11:30:00,73.86,73.86,73.85,73.86,92700.0,49.847,49.847,49.8403,49.847,92700.0
2011-01-10 11:35:00,73.87,73.94,73.86,73.92,122500.0,49.8538,49.901,49.847,49.8875,122500.0
2011-01-10 11:40:00,73.91,73.95,73.88,73.89,72600.0,49.8808,49.9078,49.8605,49.8673,72600.0
2011-01-10 11:45:00,73.89,73.93,73.88,73.93,50200.0,49.8673,49.8943,49.8605,49.8943,50200.0
2011-01-10 11:50:00,73.92,74.02,73.92,74.02,62800.0,49.8875,49.955,49.8875,49.955,62800.0
2011-01-10 11:55:00,74.01,74.08,73.99,74.0,73500.0,49.9483,49.9955,49.9348,49.9415,73500.0
2011-01-10 12:00:00,74.01,74.12,74.0,74.09,169200.0,49.9483,50.0225,49.9415,50.0022,169200.0
2011-01-10 12:05:00,74.09,74.12,74.03,74.04,144300.0,50.0022,50.0225,49.9618,49.9685,144300.0
2011-01-10 12:10:00,74.05,74.06,74.03,74.04,78500.0,49.9753,49.982,49.9618,49.9685,78500.0
2011-01-10 12:15:00,74.04,74.04,74.01,74.03,75300.0,49.9685,49.9685,49.9483,49.9618,75300.0
2011-01-10 12:20:00,74.04,74.05,74.01,74.04,77300.0,49.9685,49.9753,49.9483,49.9685,77300.0
2011-01-10 12:25:00,74.03,74.04,74.01,74.03,72800.0,49.9618,49.9685,49.9483,49.9618,72800.0
2011-01-10 12:30:00,74.04,74.05,74.02,74.04,60700.0,49.9685,49.9753,49.955,49.9685,60700.0
2011-01-10 12:35:00,74.03,74.07,74.0,74.06,108300.0,49.9618,49.9888,49.9415,49.982,108300.0
2011-01-10 12:40:00,74.07,74.09,73.99,74.0,115900.0,49.9888,50.0022,49.9348,49.9415,115900.0
2011-01-10 12:45:00,74.0,74.02,73.96,73.97,92800.0,49.9415,49.955,49.9145,49.9213,92800.0
2011-01-10 12:50:00,73.97,73.97,73.92,73.93,104300.0,49.9213,49.9213,49.8875,49.8943,104300.0
2011-01-10 12:55:00,73.93,73.94,73.9,73.92,47600.0,49.8943,49.901,49.874,49.8875,47600.0
2011-01-10 13:00:00,73.92,73.92,73.88,73.91,83600.0,49.8875,49.8875,49.8605,49.8808,83600.0
2011-01-10 13:05:00,73.91,73.98,73.89,73.97,99700.0,49.8808,49.928,49.8673,49.9213,99700.0
2011-01-10 13:10:00,73.96,74.0,73.94,73.96,70000.0,49.9145,49.9415,49.901,49.9145,70000.0
2011-01-10 13:15:00,73.96,73.96,73.85,73.85,101200.0,49.9145,49.9145,49.8403,49.8403,101200.0
2011-01-10 13:20:00,73.86,73.86,73.78,73.8,110800.0,49.847,49.847,49.793,49.8065,110800.0
2011-01-10 13:25:00,73.79,73.82,73.77,73.79,161500.0,49.7998,49.82,49.7863,49.7998,161500.0
2011-01-10 13:30:00,73.8,73.8,73.73,73.75,120900.0,49.8065,49.8065,49.7593,49.7728,120900.0
2011-01-10 13:35:00,73.75,73.75,73.71,73.71,112000.0,49.7728,49.7728,49.7458,49.7458,112000.0
2011-01-10 13:40:00,73.71,73.75,73.7,73.75,65400.0,49.7458,49.7728,49.739,49.7728,65400.0
2011-01-10 13:45:00,73.74,73.75,73.68,73.69,65300.0,49.766,49.7728,49.7255,49.7323,65300.0
2011-01-10 13:50:00,73.69,73.71,73.69,73.69,49500.0,49.7323,49.7458,49.7323,49.7323,49500.0
2011-01-10 13:55:00,73.69,73.7,73.64,73.64,114300.0,49.7323,49.739,49.6985,49.6985,114300.0
2011-01-10 14:00:00,73.65,73.71,73.63,73.64,108900.0,49.7053,49.7458,49.6918,49.6985,108900.0
2011-01-10 14:05:00,73.63,73.66,73.6,73.6,120300.0,49.6918,49.712,49.6716,49.6716,120300.0
2011-01-10 14:10:00,73.6,73.66,73.58,73.62,103800.0,49.6716,49.712,49.6581,49.6851,103800.0
2011-01-10 14:15:00,73.63,73.63,73.6,73.63,63100.0,49.6918,49.6918,49.6716,49.6918,63100.0
2011-01-10 14:20:00,73.63,73.69,73.63,73.69,47500.0,49.6918,49.7323,49.6918,49.7323,47500.0
2011-01-10 14:25:00,73.68,73.69,73.66,73.67,64400.0,49.7255,49.7323,49.712,49.7188,64400.0
2011-01-10 14:30:00,73.67,73.68,73.65,73.66,79000.0,49.7188,49.7255,49.7053,49.712,79000.0
2011-01-10 14:35:00,73.65,73.7,73.64,73.68,91600.0,49.7053,49.739,49.6985,49.7255,91600.0
2011-01-10 14:40:00,73.69,73.73,73.66,73.71,86500.0,49.7323,49.7593,49.712,49.7458,86500.0
2011-01-10 14:45:00,73.71,73.73,73.69,73.7,111200.0,49.7458,49.7593,49.7323,49.739,111200.0
2011-01-10 14:50:00,73.69,73.74,73.69,73.7,235900.0,49.7323,49.766,49.7323,49.739,235900.0
2011-01-10 14:55:00,73.69,73.75,73.69,73.74,86900.0,49.7323,49.7728,49.7323,49.766,86900.0
2011-01-10 15:00:00,73.74,73.74,73.7,73.71,95400.0,49.766,49.766,49.739,49.7458,95400.0
2011-01-10 15:05:00,73.72,73.76,73.71,73.74,128700.0,49.7525,49.7795,49.7458,49.766,128700.0
2011-01-10 15:10:00,73.74,73.76,73.69,73.7,122300.0,49.766,49.7795,49.7323,49.739,122300.0
2011-01-10 15:15:00,73.69,73.73,73.69,73.7,120700.0,49.7323,49.7593,49.7323,49.739,120700.0
2011-01-10 15:20:00,73.69,73.7,73.67,73.67,107700.0,49.7323,49.739,49.7188,49.7188,107700.0
2011-01-10 15:25:00,73.67,73.68,73.61,73.62,173300.0,49.7188,49.7255,49.6783,49.6851,173300.0
2011-01-10 15:30:00,73.62,73.64,73.6,73.6,108500.0,49.6851,49.6985,49.6716,49.6716,108500.0
2011-01-10 15:35:00,73.6,73.66,73.58,73.64,130300.0,49.6716,49.712,49.6581,49.6985,130300.0
2011-01-10 15:40:00,73.64,73.66,73.58,73.59,195100.0,49.6985,49.712,49.6581,49.6648,195100.0
2011-01-10 15:45:00,73.58,73.6,73.55,73.56,209200.0,49.6581,49.6716,49.6378,49.6446,209200.0
2011-01-10 15:50:00,73.56,73.62,73.55,73.62,195200.0,49.6446,49.6851,49.6378,49.6851,195200.0
2011-01-10 15:55:00,73.61,73.63,73.53,73.55,429600.0,49.6783,49.6918,49.6243,49.6378,429600.0
2011-01-11 09:30:00,73.84,73.92,73.74,73.9,309800.0,49.8335,49.8875,49.766,49.874,309800.0
2011-01-11 09:35:00,73.9,73.99,73.86,73.97,212200.0,49.874,49.9348,49.847,49.9213,212200.0
2011-01-11 09:40:00,73.98,74.11,73.89,74.11,164300.0,49.928,50.0157,49.8673,50.0157,164300.0
2011-01-11 09:45:00,74.11,74.24,74.11,74.21,179200.0,50.0157,50.1035,50.0157,50.0832,179200.0
2011-01-11 09:50:00,74.21,74.25,74.04,74.19,213600.0,50.0832,50.1102,49.9685,50.0697,213600.0
2011-01-11 09:55:00,74.18,74.2,74.02,74.04,107200.0,50.063,50.0765,49.955,49.9685,107200.0
2011-01-11 10:00:00,74.05,74.16,74.0,74.11,127500.0,49.9753,50.0495,49.9415,50.0157,127500.0
2011-01-11 10:05:00,74.1,74.11,74.04,74.04,143200.0,50.009,50.0157,49.9685,49.9685,143200.0
2011-01-11 10:10:00,74.04,74.06,73.92,73.93,102600.0,49.9685,49.982,49.8875,49.8943,102600.0
2011-01-11 10:15:00,73.94,74.01,73.9,74.0,65300.0,49.901,49.9483,49.874,49.9415,65300.0
2011-01-11 10:20:00,74.0,74.02,73.91,73.96,69100.0,49.9415,49.955,49.8808,49.9145,69100.0
2011-01-11 10:25:00,73.97,74.04,73.96,74.01,77000.0,49.9213,49.9685,49.9145,49.9483,77000.0
2011-01-11 10:30:00,74.01,74.02,73.99,74.0,58400.0,49.9483,49.955,49.9348,49.9415,58400.0
2011-01-11 10:35:00,74.0,74.01,73.97,74.0,144200.0,49.9415,49.9483,49.9213,49.9415,144200.0
2011-01-11 10:40:00,74.0,74.01,73.93,73.94,136400.0,49.9415,49.9483,49.8943,49.901,136400.0
2011-01-11 10:45:00,73.94,73.99,73.86,73.87,102100.0,49.901,49.9348,49.847,49.8538,102100.0
2011-01-11 10:50:00,73.86,73.9,73.8,73.82,116000.0,49.847,49.874,49.8065,49.82,116000.0
2011-01-11 10:55:00,73.82,73.83,73.72,73.79,103800.0,49.82,49.8268,49.7525,49.7998,103800.0
2011-01-11 11:00:00,73.79,73.82,73.74,73.8,142300.0,49.7998,49.82,49.766,49.8065,142300.0
2011-01-11 11:05:00,73.8,73.8,73.75,73.77,110900.0,49.8065,49.8065,49.7728,49.7863,110900.0
2011-01-11 11:10:00,73.76,73.78,73.7,73.71,105300.0,49.7795,49.793,49.739,49.7458,105300.0
2011-01-11 11:15:00,73.71,73.72,73.64,73.66,150400.0,49.7458,49.7525,49.6985,49.712,150400.0
2011-01-11 11:20:00,73.66,73.67,73.57,73.61,137500.0,49.712,49.7188,49.6513,49.6783,137500.0
2011-01-11 11:25:00,73.61,73.75,73.6,73.74,125700.0,49.6783,49.7728,49.6716,49.766,125700.0
2011-01-11 11:30:00,73.75,73.76,73.74,73.75,65000.0,49.7728,49.7795,49.766,49.7728,65000.0
2011-01-11 11:35:00,73.75,73.79,73.7,73.75,123100.0,49.7728,49.7998,49.739,49.7728,123100.0
2011-01-11 11:40:00,73.75,73.81,73.75,73.8,50000.0,49.7728,49.8133,49.7728,49.8065,50000.0
2011-01-11 11:45:00,73.81,73.83,73.79,73.82,62400.0,49.8133,49.8268,49.7998,49.82,62400.0
2011-01-11 11:50:00,73.82,73.94,73.82,73.93,74900.0,49.82,49.901,49.82,49.8943,74900.0
2011-01-11 11:55:00,73.93,73.99,73.93,73.95,84700.0,49.8943,49.9348,49.8943,49.9078,84700.0
2011-01-11 12:00:00,73.95,73.96,73.94,73.95,49000.0,49.9078,49.9145,49.901,49.9078,49000.0
2011-01-11 12:05:00,73.96,73.96,73.93,73.95,41300.0,49.9145,49.9145,49.8943,49.9078,41300.0
2011-01-11 12:10:00,73.96,73.96,73.95,73.95,42500.0,49.9145,49.9145,49.9078,49.9078,42500.0
2011-01-11 12:15:00,73.96,73.96,73.95,73.95,53900.0,49.9145,49.9145,49.9078,49.9078,53900.0
2011-01-11 12:20:00,73.95,73.96,73.91,73.91,74300.0,49.9078,49.9145,49.8808,49.8808,74300.0
2011-01-11 12:25:00,73.92,74.06,73.9,74.06,89700.0,49.8875,49.982,49.874,49.982,89700.0
2011-01-11 12:30:00,74.05,74.15,74.04,74.13,134700.0,49.9753,50.0427,49.9685,50.0292,134700.0
2011-01-11 12:35:00,74.13,74.16,74.09,74.16,64100.0,50.0292,50.0495,50.0022,50.0495,64100.0
2011-01-11 12:40:00,74.16,74.19,74.12,74.18,47100.0,50.0495,50.0697,50.0225,50.063,47100.0
2011-01-11 12:45:00,74.18,74.22,74.16,74.21,95800.0,50.063,50.09,50.0495,50.0832,95800.0
2011-01-11 12:50:00,74.21,74.21,74.17,74.21,46100.0,50.0832,50.0832,50.0562,50.0832,46100.0
2011-01-11 12:55:00,74.21,74.27,74.2,74.26,68600.0,50.0832,50.1237,50.0765,50.117,68600.0
2011-01-11 13:00:00,74.25,74.3,74.23,74.3,106000.0,50.1102,50.144,50.0967,50.144,106000.0
2011-01-11 13:05:00,74.29,74.34,74.27,74.29,128300.0,50.1372,50.171,50.1237,50.1372,128300.0
2011-01-11 13:10:00,74.29,74.3,74.1,74.13,80700.0,50.1372,50.144,50.009,50.0292,80700.0
2011-01-11 13:15:00,74.13,74.21,74.1,74.2,158900.0,50.0292,50.0832,50.009,50.0765,158900.0
2011-01-11 13:20:00,74.19,74.26,74.19,74.25,56200.0,50.0697,50.117,50.0697,50.1102,56200.0
2011-01-11 13:25:00,74.26,74.26,74.22,74.25,44100.0,50.117,50.117,50.09,50.1102,44100.0
2011-01-11 13:30:00,74.25,74.3,74.25,74.29,46500.0,50.1102,50.144,50.1102,50.1372,46500.0
2011-01-11 13:35:00,74.29,74.4,74.29,74.4,95800.0,50.1372,50.2115,50.1372,50.2115,95800.0
2011-01-11 13:40:00,74.39,74.49,74.39,74.45,110100.0,50.2047,50.2722,50.2047,50.2452,110100.0
2011-01-11 13:45:00,74.44,74.45,74.41,74.41,30900.0,50.2385,50.2452,50.2182,50.2182,30900.0
2011-01-11 13:50:00,74.41,74.44,74.39,74.4,66000.0,50.2182,50.2385,50.2047,50.2115,66000.0
2011-01-11 13:55:00,74.4,74.41,74.33,74.34,59500.0,50.2115,50.2182,50.1642,50.171,59500.0
2011-01-11 14:00:00,74.34,74.37,74.33,74.35,124100.0,50.171,50.1912,50.1642,50.1777,124100.0
2011-01-11 14:05:00,74.35,74.36,74.24,74.25,98300.0,50.1777,50.1845,50.1035,50.1102,98300.0
2011-01-11 14:10:00,74.25,74.27,74.17,74.18,86000.0,50.1102,50.1237,50.0562,50.063,86000.0
2011-01-11 14:15:00,74.18,74.19,74.15,74.19,64700.0,50.063,50.0697,50.0427,50.0697,64700.0
2011-01-11 14:20:00,74.18,74.2,74.17,74.19,73000.0,50.063,50.0765,50.0562,50.0697,73000.0
2011-01-11 14:25:00,74.2,74.24,74.19,74.24,43800.0,50.0765,50.1035,50.0697,50.1035,43800.0
2011-01-11 14:30:00,74.24,74.29,74.24,74.29,44700.0,50.1035,50.1372,50.1035,50.1372,44700.0
2011-01-11 14:35:00,74.29,74.29,74.25,74.25,36900.0,50.1372,50.1372,50.1102,50.1102,36900.0
2011-01-11 14:40:00,74.26,74.26,74.25,74.26,24400.0,50.117,50.117,50.1102,50.117,24400.0
2011-01-11 14:45:00,74.26,74.27,74.24,74.25,35100.0,50.117,50.1237,50.1035,50.1102,35100.0
2011-01-11 14:50:00,74.25,74.29,74.25,74.26,58100.0,50.1102,50.1372,50.1102,50.117,58100.0
2011-01-11 14:55:00,74.27,74.32,74.25,74.29,79900.0,50.1237,50.1575,50.1102,50.1372,79900.0
2011-01-11 15:00:00,74.29,74.3,74.27,74.27,63800.0,50.1372,50.144,50.1237,50.1237,63800.0
2011-01-11 15:05:00,74.27,74.29,74.26,74.29,47000.0,50.1237,50.1372,50.117,50.1372,47000.0
2011-01-11 15:10:00,74.29,74.29,74.26,74.27,76700.0,50.1372,50.1372,50.117,50.1237,76700.0
2011-01-11 15:15:00,74.26,74.27,74.21,74.21,39900.0,50.117,50.1237,50.0832,50.0832,39900.0
2011-01-11 15:20:00,74.21,74.22,74.14,74.15,334000.0,50.0832,50.09,50.036,50.0427,334000.0
2011-01-11 15:25:00,74.15,74.16,74.08,74.08,101500.0,50.0427,50.0495,49.9955,49.9955,101500.0
2011-01-11 15:30:00,74.09,74.09,74.04,74.05,65700.0,50.0022,50.0022,49.9685,49.9753,65700.0
2011-01-11 15:35:00,74.04,74.08,74.04,74.06,63700.0,49.9685,49.9955,49.9685,49.982,63700.0
2011-01-11 15:40:00,74.07,74.08,74.0,74.0,186700.0,49.9888,49.9955,49.9415,49.9415,186700.0
2011-01-11 15:45:00,74.01,74.04,74.0,74.01,175000.0,49.9483,49.9685,49.9415,49.9483,175000.0
2011-01-11 15:50:00,74.0,74.04,73.91,73.92,255500.0,49.9415,49.9685,49.8808,49.8875,255500.0
2011-01-11 15:55:00,73.91,73.97,73.9,73.9,312400.0,49.8808,49.9213,49.874,49.874,312400.0
2011-01-12 09:30:00,74.37,74.37,74.0,74.0,252300.0,50.1912,50.1912,49.9415,49.9415,252300.0
2011-01-12 09:35:00,73.97,74.1,73.91,74.01,82200.0,49.9213,50.009,49.8808,49.9483,82200.0
2011-01-12 09:40:00,74.02,74.06,73.97,74.01,67400.0,49.955,49.982,49.9213,49.9483,67400.0
2011-01-12 09:45:00,74.0,74.07,74.0,74.03,84200.0,49.9415,49.9888,49.9415,49.9618,84200.0
2011-01-12 09:50:00,74.03,74.05,73.98,73.98,171700.0,49.9618,49.9753,49.928,49.928,171700.0
2011-01-12 09:55:00,73.99,73.99,73.68,73.68,437400.0,49.9348,49.9348,49.7255,49.7255,437400.0
2011-01-12 10:00:00,73.69,73.78,73.68,73.74,127600.0,49.7323,49.793,49.7255,49.766,127600.0
2011-01-12 10:05:00,73.75,73.78,73.72,73.78,102600.0,49.7728,49.793,49.7525,49.793,102600.0
2011-01-12 10:10:00,73.77,73.79,73.7,73.73,159500.0,49.7863,49.7998,49.739,49.7593,159500.0
2011-01-12 10:15:00,73.73,73.88,73.73,73.87,80600.0,49.7593,49.8605,49.7593,49.8538,80600.0
2011-01-12 10:20:00,73.87,73.9,73.79,73.79,112700.0,49.8538,49.874,49.7998,49.7998,112700.0
2011-01-12 10:25:00,73.8,73.81,73.74,73.79,88300.0,49.8065,49.8133,49.766,49.7998,88300.0
2011-01-12 10:30:00,73.79,73.81,73.77,73.8,70300.0,49.7998,49.8133,49.7863,49.8065,70300.0
2011-01-12 10:35:00,73.79,73.81,73.77,73.8,112900.0,49.7998,49.8133,49.7863,49.8065,112900.0
2011-01-12 10:40:00,73.8,73.83,73.78,73.82,75300.0,49.8065,49.8268,49.793,49.82,75300.0
2011-01-12 10:45:00,73.82,73.86,73.79,73.8,83300.0,49.82,49.847,49.7998,49.8065,83300.0
2011-01-12 10:50:00,73.8,73.82,73.76,73.8,74500.0,49.8065,49.82,49.7795,49.8065,74500.0
2011-01-12 10:55:00,73.8,73.83,73.76,73.81,85600.0,49.8065,49.8268,49.7795,49.8133,85600.0
2011-01-12 11:00:00,73.81,73.87,73.78,73.86,58500.0,49.8133,49.8538,49.793,49.847,58500.0
2011-01-12 11:05:00,73.86,73.9,73.85,73.88,91600.0,49.847,49.874,49.8403,49.8605,91600.0
2011-01-12 11:10:00,73.89,73.9,73.88,73.9,175500.0,49.8673,49.874,49.8605,49.874,175500.0
2011-01-12 11:15:00,73.9,73.9,73.86,73.86,83000.0,49.874,49.874,49.847,49.847,83000.0
2011-01-12 11:20:00,73.86,73.9,73.83,73.88,69100.0,49.847,49.874,49.8268,49.8605,69100.0
2011-01-12 11:25:00,73.87,73.92,73.86,73.92,90100.0,49.8538,49.8875,49.847,49.8875,90100.0
2011-01-12 11:30:00,73.92,73.95,73.91,73.93,165400.0,49.8875,49.9078,49.8808,49.8943,165400.0
2011-01-12 11:35:00,73.94,73.95,73.91,73.92,77500.0,49.901,49.9078,49.8808,49.8875,77500.0
2011-01-12 11:40:00,73.92,73.95,73.83,73.87,114200.0,49.8875,49.9078,49.8268,49.8538,114200.0
2011-01-12 11:45:00,73.86,73.96,73.86,73.94,115600.0,49.847,49.9145,49.847,49.901,115600.0
2011-01-12 11:50:00,73.94,73.99,73.93,73.94,51900.0,49.901,49.9348,49.8943,49.901,51900.0
2011-01-12 11:55:00,73.95,73.98,73.91,73.95,115600.0,49.9078,49.928,49.8808,49.9078,115600.0
2011-01-12 12:00:00,73.95,73.98,73.93,73.96,60900.0,49.9078,49.928,49.8943,49.9145,60900.0
2011-01-12 12:05:00,73.96,73.97,73.9,73.9,58300.0,49.9145,49.9213,49.874,49.874,58300.0
2011-01-12 12:10:00,73.9,73.95,73.85,73.94,113100.0,49.874,49.9078,49.8403,49.901,113100.0
2011-01-12 12:15:00,73.95,73.99,73.92,73.98,69700.0,49.9078,49.9348,49.8875,49.928,69700.0
2011-01-12 12:20:00,73.98,74.09,73.96,74.09,247700.0,49.928,50.0022,49.9145,50.0022,247700.0
2011-01-12 12:25:00,74.09,74.11,73.99,74.01,150900.0,50.0022,50.0157,49.9348,49.9483,150900.0
2011-01-12 12:30:00,74.01,74.01,73.97,73.98,76200.0,49.9483,49.9483,49.9213,49.928,76200.0
2011-01-12 12:35:00,73.98,74.0,73.94,73.97,42300.0,49.928,49.9415,49.901,49.9213,42300.0
2011-01-12 12:40:00,73.98,73.98,73.92,73.93,36900.0,49.928,49.928,49.8875,49.8943,36900.0
2011-01-12 12:45:00,73.92,73.93,73.88,73.9,111100.0,49.8875,49.8943,49.8605,49.874,111100.0
2011-01-12 12:50:00,73.91,73.92,73.81,73.81,162300.0,49.8808,49.8875,49.8133,49.8133,162300.0
2011-01-12 12:55:00,73.82,73.82,73.76,73.78,100200.0,49.82,49.82,49.7795,49.793,100200.0
2011-01-12 13:00:00,73.78,73.78,73.76,73.76,74800.0,49.793,49.793,49.7795,49.7795,74800.0
2011-01-12 13:05:00,73.76,73.78,73.76,73.76,56900.0,49.7795,49.793,49.7795,49.7795,56900.0
2011-01-12 13:10:00,73.76,73.78,73.73,73.75,135800.0,49.7795,49.793,49.7593,49.7728,135800.0
2011-01-12 13:15:00,73.74,73.85,73.74,73.85,118800.0,49.766,49.8403,49.766,49.8403,118800.0
2011-01-12 13:20:00,73.85,73.89,73.85,73.88,56700.0,49.8403,49.8673,49.8403,49.8605,56700.0
2011-01-12 13:25:00,73.89,73.9,73.87,73.9,57800.0,49.8673,49.874,49.8538,49.874,57800.0
2011-01-12 13:30:00,73.9,73.9,73.83,73.83,94000.0,49.874,49.874,49.8268,49.8268,94000.0
2011-01-12 13:35:00,73.83,73.84,73.8,73.83,57500.0,49.8268,49.8335,49.8065,49.8268,57500.0
2011-01-12 13:40:00,73.83,73.89,73.82,73.89,43100.0,49.8268,49.8673,49.82,49.8673,43100.0
2011-01-12 13:45:00,73.88,73.9,73.86,73.86,76800.0,49.8605,49.874,49.847,49.847,76800.0
2011-01-12 13:50:00,73.85,73.86,73.8,73.81,91800.0,49.8403,49.847,49.8065,49.8133,91800.0
2011-01-12 13:55:00,73.8,73.81,73.8,73.8,42200.0,49.8065,49.8133,49.8065,49.8065,42200.0
2011-01-12 14:00:00,73.8,73.81,73.74,73.76,91400.0,49.8065,49.8133,49.766,49.7795,91400.0
2011-01-12 14:05:00,73.75,73.76,73.71,73.72,126800.0,49.7728,49.7795,49.7458,49.7525,126800.0
2011-01-12 14:10:00,73.73,73.79,73.72,73.78,41100.0,49.7593,49.7998,49.7525,49.793,41100.0
2011-01-12 14:15:00,73.79,73.8,73.79,73.79,42500.0,49.7998,49.8065,49.7998,49.7998,42500.0
2011-01-12 14:20:00,73.8,73.82,73.79,73.8,54200.0,49.8065,49.82,49.7998,49.8065,54200.0
2011-01-12 14:25:00,73.8,73.8,73.77,73.79,65600.0,49.8065,49.8065,49.7863,49.7998,65600.0
2011-01-12 14:30:00,73.79,73.79,73.75,73.79,64200.0,49.7998,49.7998,49.7728,49.7998,64200.0
2011-01-12 14:35:00,73.79,73.8,73.78,73.8,44000.0,49.7998,49.8065,49.793,49.8065,44000.0
2011-01-12 14:40:00,73.8,73.8,73.79,73.79,83800.0,49.8065,49.8065,49.7998,49.7998,83800.0
2011-01-12 14:45:00,73.79,73.8,73.7,73.72,161200.0,49.7998,49.8065,49.739,49.7525,161200.0
2011-01-12 14:50:00,73.72,73.72,73.68,73.7,124700.0,49.7525,49.7525,49.7255,49.739,124700.0
2011-01-12 14:55:00,73.7,73.7,73.68,73.7,77800.0,49.739,49.739,49.7255,49.739,77800.0
2011-01-12 15:00:00,73.7,73.7,73.65,73.69,134500.0,49.739,49.739,49.7053,49.7323,134500.0
2011-01-12 15:05:00,73.7,73.7,73.65,73.67,87000.0,49.739,49.739,49.7053,49.7188,87000.0
2011-01-12 15:10:00,73.67,73.67,73.6,73.61,156900.0,49.7188,49.7188,49.6716,49.6783,156900.0
2011-01-12 15:15:00,73.61,73.68,73.6,73.68,126400.0,49.6783,49.7255,49.6716,49.7255,126400.0
2011-01-12 15:20:00,73.67,73.7,73.67,73.68,66600.0,49.7188,49.739,49.7188,49.7255,66600.0
2011-01-12 15:25:00,73.69,73.69,73.6,73.61,135900.0,49.7323,49.7323,49.6716,49.6783,135900.0
2011-01-12 15:30:00,73.61,73.62,73.53,73.59,292200.0,49.6783,49.6851,49.6243,49.6648,292200.0
2011-01-12 15:35:00,73.59,73.59,73.51,73.52,185300.0,49.6648,49.6648,49.6108,49.6176,185300.0
2011-01-12 15:40:00,73.53,73.62,73.46,73.62,341700.0,49.6243,49.6851,49.5771,49.6851,341700.0
2011-01-12 15:45:00,73.62,73.66,73.62,73.65,246200.0,49.6851,49.712,49.6851,49.7053,246200.0
2011-01-12 15:50:00,73.65,73.65,73.54,73.54,298600.0,49.7053,49.7053,49.6311,49.6311,298600.0
2011-01-12 15:55:00,73.55,73.61,73.54,73.6,458300.0,49.6378,49.6783,49.6311,49.6716,458300.0
2011-01-13 09:30:00,73.44,73.55,73.0,73.15,708000.0,49.5636,49.6378,49.2666,49.3679,708000.0
2011-01-13 09:35:00,73.14,73.24,73.05,73.07,304100.0,49.3611,49.4286,49.3004,49.3139,304100.0
2011-01-13 09:40:00,73.09,73.18,73.05,73.06,213100.0,49.3274,49.3881,49.3004,49.3071,213100.0
2011-01-13 09:45:00,73.05,73.06,72.71,72.93,496000.0,49.3004,49.3071,49.0709,49.2194,496000.0
2011-01-13 09:50:00,72.91,72.98,72.85,72.88,252800.0,49.2059,49.2531,49.1654,49.1856,252800.0
2011-01-13 09:55:00,72.89,72.97,72.76,72.94,235900.0,49.1924,49.2464,49.1047,49.2261,235900.0
2011-01-13 10:00:00,72.94,73.08,72.92,72.94,333300.0,49.2261,49.3206,49.2126,49.2261,333300.0
2011-01-13 10:05:00,72.94,73.12,72.93,73.06,263200.0,49.2261,49.3476,49.2194,49.3071,263200.0
2011-01-13 10:10:00,73.07,73.07,72.91,72.92,97100.0,49.3139,49.3139,49.2059,49.2126,97100.0
2011-01-13 10:15:00,72.92,73.0,72.89,72.99,111900.0,49.2126,49.2666,49.1924,49.2599,111900.0
2011-01-13 10:20:00,72.99,73.1,72.98,73.0,185800.0,49.2599,49.3341,49.2531,49.2666,185800.0
2011-01-13 10:25:00,73.0,73.01,72.9,72.97,240800.0,49.2666,49.2734,49.1991,49.2464,240800.0
2011-01-13 10:30:00,72.98,72.99,72.88,72.93,118700.0,49.2531,49.2599,49.1856,49.2194,118700.0
2011-01-13 10:35:00,72.93,73.0,72.92,72.99,389000.0,49.2194,49.2666,49.2126,49.2599,389000.0
2011-01-13 10:40:00,72.99,72.99,72.89,72.96,169600.0,49.2599,49.2599,49.1924,49.2396,169600.0
2011-01-13 10:45:00,72.96,73.0,72.88,72.88,208400.0,49.2396,49.2666,49.1856,49.1856,208400.0
2011-01-13 10:50:00,72.89,72.92,72.84,72.84,116000.0,49.1924,49.2126,49.1586,49.1586,116000.0
2011-01-13 10:55:00,72.84,72.95,72.81,72.93,120400.0,49.1586,49.2329,49.1384,49.2194,120400.0
2011-01-13 11:00:00,72.94,72.97,72.91,72.93,104200.0,49.2261,49.2464,49.2059,49.2194,104200.0
2011-01-13 11:05:00,72.93,72.95,72.83,72.9,440800.0,49.2194,49.2329,49.1519,49.1991,440800.0
2011-01-13 11:10:00,72.9,72.95,72.9,72.93,185700.0,49.1991,49.2329,49.1991,49.2194,185700.0
2011-01-13 11:15:00,72.95,73.01,72.94,72.98,218700.0,49.2329,49.2734,49.2261,49.2531,218700.0
2011-01-13 11:20:00,72.99,73.0,72.91,72.91,67600.0,49.2599,49.2666,49.2059,49.2059,67600.0
2011-01-13 11:25:00,72.91,72.97,72.91,72.94,80800.0,49.2059,49.2464,49.2059,49.2261,80800.0
2011-01-13 11:30:00,72.93,72.97,72.93,72.95,120400.0,49.2194,49.2464,49.2194,49.2329,120400.0
2011-01-13 11:35:00,72.96,72.98,72.92,72.93,125500.0,49.2396,49.2531,49.2126,49.2194,125500.0
2011-01-13 11:40:00,72.93,72.93,72.9,72.9,76200.0,49.2194,49.2194,49.1991,49.1991,76200.0
2011-01-13 11:45:00,72.9,72.91,72.84,72.89,105500.0,49.1991,49.2059,49.1586,49.1924,105500.0
2011-01-13 11:50:00,72.89,72.93,72.89,72.9,88600.0,49.1924,49.2194,49.1924,49.1991,88600.0
2011-01-13 11:55:00,72.9,72.91,72.89,72.91,68200.0,49.1991,49.2059,49.1924,49.2059,68200.0
2011-01-13 12:00:00,72.9,72.92,72.88,72.91,73200.0,49.1991,49.2126,49.1856,49.2059,73200.0
2011-01-13 12:05:00,72.91,72.92,72.91,72.92,40800.0,49.2059,49.2126,49.2059,49.2126,40800.0
2011-01-13 12:10:00,72.92,72.92,72.89,72.89,87500.0,49.2126,49.2126,49.1924,49.1924,87500.0
2011-01-13 12:15:00,72.89,72.9,72.82,72.83,92600.0,49.1924,49.1991,49.1451,49.1519,92600.0
2011-01-13 12:20:00,72.83,72.86,72.76,72.82,172800.0,49.1519,49.1721,49.1047,49.1451,172800.0
2011-01-13 12:25:00,72.82,72.82,72.77,72.77,95500.0,49.1451,49.1451,49.1114,49.1114,95500.0
2011-01-13 12:30:00,72.77,72.86,72.76,72.81,111200.0,49.1114,49.1721,49.1047,49.1384,111200.0
2011-01-13 12:35:00,72.81,72.82,72.75,72.8,139200.0,49.1384,49.1451,49.0979,49.1316,139200.0
2011-01-13 12:40:00,72.8,72.89,72.79,72.89,49100.0,49.1316,49.1924,49.1249,49.1924,49100.0
2011-01-13 12:45:00,72.89,72.92,72.88,72.91,74600.0,49.1924,49.2126,49.1856,49.2059,74600.0
2011-01-13 12:50:00,72.9,72.93,72.9,72.92,64200.0,49.1991,49.2194,49.1991,49.2126,64200.0
2011-01-13 12:55:00,72.93,72.93,72.9,72.9,85600.0,49.2194,49.2194,49.1991,49.1991,85600.0
2011-01-13 13:00:00,72.91,72.92,72.89,72.9,116500.0,49.2059,49.2126,49.1924,49.1991,116500.0
2011-01-13 13:05:00,72.89,72.92,72.88,72.89,83000.0,49.1924,49.2126,49.1856,49.1924,83000.0
2011-01-13 13:10:00,72.88,72.9,72.84,72.84,88800.0,49.1856,49.1991,49.1586,49.1586,88800.0
2011-01-13 13:15:00,72.84,72.85,72.81,72.82,63000.0,49.1586,49.1654,49.1384,49.1451,63000.0
2011-01-13 13:20:00,72.82,72.84,72.81,72.82,55400.0,49.1451,49.1586,49.1384,49.1451,55400.0
2011-01-13 13:25:00,72.82,72.82,72.8,72.8,75400.0,49.1451,49.1451,49.1316,49.1316,75400.0
2011-01-13 13:30:00,72.8,72.82,72.77,72.77,125700.0,49.1316,49.1451,49.1114,49.1114,125700.0
2011-01-13 13:35:00,72.77,72.78,72.73,72.75,158300.0,49.1114,49.1181,49.0844,49.0979,158300.0
2011-01-13 13:40:00,72.76,72.76,72.75,72.75,73800.0,49.1047,49.1047,49.0979,49.0979,73800.0
2011-01-13 13:45:00,72.75,72.76,72.72,72.73,88200.0,49.0979,49.1047,49.0777,49.0844,88200.0
2011-01-13 13:50:00,72.74,72.81,72.73,72.81,142900.0,49.0912,49.1384,49.0844,49.1384,142900.0
2011-01-13 13:55:00,72.8,72.81,72.71,72.75,141000.0,49.1316,49.1384,49.0709,49.0979,141000.0
2011-01-13 14:00:00,72.75,72.75,72.72,72.72,103000.0,49.0979,49.0979,49.0777,49.0777,103000.0
2011-01-13 14:05:00,72.72,72.74,72.68,72.69,177400.0,49.0777,49.0912,49.0507,49.0574,177400.0
2011-01-13 14:10:00,72.7,72.75,72.69,72.72,93300.0,49.0642,49.0979,49.0574,49.0777,93300.0
2011-01-13 14:15:00,72.73,72.82,72.72,72.82,63400.0,49.0844,49.1451,49.0777,49.1451,63400.0
2011-01-13 14:20:00,72.82,72.85,72.82,72.85,106200.0,49.1451,49.1654,49.1451,49.1654,106200.0
2011-01-13 14:25:00,72.85,72.9,72.84,72.89,79400.0,49.1654,49.1991,49.1586,49.1924,79400.0
2011-01-13 14:30:00,72.9,72.94,72.89,72.93,105100.0,49.1991,49.2261,49.1924,49.2194,105100.0
2011-01-13 14:35:00,72.94,72.95,72.93,72.94,90800.0,49.2261,49.2329,49.2194,49.2261,90800.0
2011-01-13 14:40:00,72.95,72.95,72.89,72.9,126900.0,49.2329,49.2329,49.1924,49.1991,126900.0
2011-01-13 14:45:00,72.9,72.9,72.85,72.9,77300.0,49.1991,49.1991,49.1654,49.1991,77300.0
2011-01-13 14:50:00,72.9,72.91,72.86,72.87,117000.0,49.1991,49.2059,49.1721,49.1789,117000.0
2011-01-13 14:55:00,72.86,72.89,72.81,72.84,118000.0,49.1721,49.1924,49.1384,49.1586,118000.0
2011-01-13 15:00:00,72.83,72.88,72.81,72.83,196400.0,49.1519,49.1856,49.1384,49.1519,196400.0
2011-01-13 15:05:00,72.83,72.84,72.77,72.78,115000.0,49.1519,49.1586,49.1114,49.1181,115000.0
2011-01-13 15:10:00,72.78,72.84,72.75,72.8,108900.0,49.1181,49.1586,49.0979,49.1316,108900.0
2011-01-13 15:15:00,72.8,72.81,72.7,72.71,148800.0,49.1316,49.1384,49.0642,49.0709,148800.0
2011-01-13 15:20:00,72.71,72.71,72.67,72.67,133600.0,49.0709,49.0709,49.0439,49.0439,133600.0
2011-01-13 15:25:00,72.68,72.68,72.46,72.47,649800.0,49.0507,49.0507,48.9022,48.9089,649800.0
2011-01-13 15:30:00,72.48,72.56,72.46,72.53,321700.0,48.9157,48.9697,48.9022,48.9494,321700.0
2011-01-13 15:35:00,72.53,72.6,72.52,72.55,217700.0,48.9494,48.9967,48.9427,48.9629,217700.0
2011-01-13 15:40:00,72.56,72.62,72.52,72.62,230800.0,48.9697,49.0102,48.9427,49.0102,230800.0
2011-01-13 15:45:00,72.62,72.66,72.57,72.58,460200.0,49.0102,49.0372,48.9764,48.9832,460200.0
2011-01-13 15:50:00,72.57,72.58,72.49,72.53,569200.0,48.9764,48.9832,48.9224,48.9494,569200.0
2011-01-13 15:55:00,72.53,72.67,72.53,72.67,609900.0,48.9494,49.0439,48.9494,49.0439,609900.0
2011-01-14 09:30:00,72.41,72.48,72.22,72.23,330800.0,48.8684,48.9157,48.7402,48.747,330800.0
2011-01-14 09:35:00,72.22,72.3,72.14,72.15,176000.0,48.7402,48.7942,48.6862,48.693,176000.0
2011-01-14 09:40:00,72.14,72.43,72.14,72.43,213400.0,48.6862,48.8819,48.6862,48.8819,213400.0
2011-01-14 09:45:00,72.44,72.47,72.32,72.44,163300.0,48.8887,48.9089,48.8077,48.8887,163300.0
2011-01-14 09:50:00,72.44,72.88,72.44,72.8,223300.0,48.8887,49.1856,48.8887,49.1316,223300.0
2011-01-14 09:55:00,72.8,72.96,72.63,72.9,227600.0,49.1316,49.2396,49.0169,49.1991,227600.0
2011-01-14 10:00:00,72.91,73.0,72.88,72.94,186700.0,49.2059,49.2666,49.1856,49.2261,186700.0
2011-01-14 10:05:00,72.95,72.97,72.82,72.94,117800.0,49.2329,49.2464,49.1451,49.2261,117800.0
2011-01-14 10:10:00,72.94,73.05,72.83,73.05,164900.0,49.2261,49.3004,49.1519,49.3004,164900.0
2011-01-14 10:15:00,73.04,73.04,72.91,72.92,103300.0,49.2936,49.2936,49.2059,49.2126,103300.0
2011-01-14 10:20:00,72.92,73.08,72.92,73.08,124100.0,49.2126,49.3206,49.2126,49.3206,124100.0
2011-01-14 10:25:00,73.07,73.17,73.06,73.1,161700.0,49.3139,49.3814,49.3071,49.3341,161700.0
2011-01-14 10:30:00,73.11,73.28,73.09,73.26,167500.0,49.3409,49.4556,49.3274,49.4421,167500.0
2011-01-14 10:35:00,73.27,73.4,73.26,73.28,235000.0,49.4488,49.5366,49.4421,49.4556,235000.0
2011-01-14 10:40:00,73.29,73.4,73.23,73.4,111500.0,49.4623,49.5366,49.4218,49.5366,111500.0
2011-01-14 10:45:00,73.4,73.52,73.36,73.51,315000.0,49.5366,49.6176,49.5096,49.6108,315000.0
2011-01-14 10:50:00,73.52,73.62,73.5,73.62,170300.0,49.6176,49.6851,49.6041,49.6851,170300.0
2011-01-14 10:55:00,73.62,73.63,73.51,73.58,122600.0,49.6851,49.6918,49.6108,49.6581,122600.0
2011-01-14 11:00:00,73.58,73.59,73.47,73.59,242800.0,49.6581,49.6648,49.5838,49.6648,242800.0
2011-01-14 11:05:00,73.6,73.65,73.57,73.64,104100.0,49.6716,49.7053,49.6513,49.6985,104100.0
2011-01-14 11:10:00,73.65,73.68,73.62,73.65,139000.0,49.7053,49.7255,49.6851,49.7053,139000.0
2011-01-14 11:15:00,73.65,73.66,73.49,73.55,105300.0,49.7053,49.712,49.5973,49.6378,105300.0
2011-01-14 11:20:00,73.56,73.63,73.52,73.58,89500.0,49.6446,49.6918,49.6176,49.6581,89500.0
2011-01-14 11:25:00,73.59,73.64,73.58,73.6,73800.0,49.6648,49.6985,49.6581,49.6716,73800.0
2011-01-14 11:30:00,73.59,73.59,73.45,73.55,63700.0,49.6648,49.6648,49.5703,49.6378,63700.0
2011-01-14 11:35:00,73.55,73.62,73.53,73.61,63800.0,49.6378,49.6851,49.6243,49.6783,63800.0
2011-01-14 11:40:00,73.61,73.64,73.49,73.59,95300.0,49.6783,49.6985,49.5973,49.6648,95300.0
2011-01-14 11:45:00,73.6,73.7,73.6,73.6,133900.0,49.6716,49.739,49.6716,49.6716,133900.0
2011-01-14 11:50:00,73.61,73.69,73.6,73.62,116700.0,49.6783,49.7323,49.6716,49.6851,116700.0
2011-01-14 11:55:00,73.62,73.76,73.62,73.7,96900.0,49.6851,49.7795,49.6851,49.739,96900.0
2011-01-14 12:00:00,73.7,73.79,73.69,73.7,100800.0,49.739,49.7998,49.7323,49.739,100800.0
2011-01-14 12:05:00,73.7,73.72,73.69,73.71,44800.0,49.739,49.7525,49.7323,49.7458,44800.0
2011-01-14 12:10:00,73.72,73.8,73.71,73.8,121400.0,49.7525,49.8065,49.7458,49.8065,121400.0
2011-01-14 12:15:00,73.79,73.83,73.69,73.73,58300.0,49.7998,49.8268,49.7323,49.7593,58300.0
2011-01-14 12:20:00,73.74,73.85,73.74,73.85,55700.0,49.766,49.8403,49.766,49.8403,55700.0
2011-01-14 12:25:00,73.86,73.86,73.71,73.73,74000.0,49.847,49.847,49.7458,49.7593,74000.0
2011-01-14 12:30:00,73.73,73.76,73.69,73.69,60400.0,49.7593,49.7795,49.7323,49.7323,60400.0
2011-01-14 12:35:00,73.69,73.84,73.69,73.84,68400.0,49.7323,49.8335,49.7323,49.8335,68400.0
2011-01-14 12:40:00,73.84,73.84,73.75,73.76,54800.0,49.8335,49.8335,49.7728,49.7795,54800.0
2011-01-14 12:45:00,73.76,73.77,73.71,73.74,70100.0,49.7795,49.7863,49.7458,49.766,70100.0
2011-01-14 12:50:00,73.73,73.8,73.68,73.8,55600.0,49.7593,49.8065,49.7255,49.8065,55600.0
2011-01-14 12:55:00,73.81,73.81,73.73,73.73,59000.0,49.8133,49.8133,49.7593,49.7593,59000.0
2011-01-14 13:00:00,73.73,73.79,73.71,73.77,100400.0,49.7593,49.7998,49.7458,49.7863,100400.0
2011-01-14 13:05:00,73.77,73.83,73.76,73.82,77300.0,49.7863,49.8268,49.7795,49.82,77300.0
2011-01-14 13:10:00,73.81,73.86,73.78,73.86,76000.0,49.8133,49.847,49.793,49.847,76000.0
2011-01-14 13:15:00,73.86,73.88,73.84,73.88,63100.0,49.847,49.8605,49.8335,49.8605,63100.0
2011-01-14 13:20:00,73.88,73.92,73.88,73.92,73600.0,49.8605,49.8875,49.8605,49.8875,73600.0
2011-01-14 13:25:00,73.92,73.94,73.88,73.88,56000.0,49.8875,49.901,49.8605,49.8605,56000.0
2011-01-14 13:30:00,73.88,73.9,73.84,73.9,57600.0,49.8605,49.874,49.8335,49.874,57600.0
2011-01-14 13:35:00,73.9,73.9,73.8,73.87,68700.0,49.874,49.874,49.8065,49.8538,68700.0
2011-01-14 13:40:00,73.88,73.99,73.88,73.99,130600.0,49.8605,49.9348,49.8605,49.9348,130600.0
2011-01-14 13:45:00,73.98,74.0,73.84,73.84,102700.0,49.928,49.9415,49.8335,49.8335,102700.0
2011-01-14 13:50:00,73.83,73.9,73.83,73.89,62700.0,49.8268,49.874,49.8268,49.8673,62700.0
2011-01-14 13:55:00,73.88,73.91,73.81,73.82,98300.0,49.8605,49.8808,49.8133,49.82,98300.0
2011-01-14 14:00:00,73.82,73.92,73.82,73.89,63000.0,49.82,49.8875,49.82,49.8673,63000.0
2011-01-14 14:05:00,73.9,73.94,73.89,73.94,63400.0,49.874,49.901,49.8673,49.901,63400.0
2011-01-14 14:10:00,73.93,73.96,73.88,73.88,133400.0,49.8943,49.9145,49.8605,49.8605,133400.0
2011-01-14 14:15:00,73.88,73.92,73.87,73.9,81100.0,49.8605,49.8875,49.8538,49.874,81100.0
2011-01-14 14:20:00,73.9,73.93,73.87,73.88,66800.0,49.874,49.8943,49.8538,49.8605,66800.0
2011-01-14 14:25:00,73.89,73.93,73.88,73.91,101400.0,49.8673,49.8943,49.8605,49.8808,101400.0
2011-01-14 14:30:00,73.91,73.98,73.91,73.98,79200.0,49.8808,49.928,49.8808,49.928,79200.0
2011-01-14 14:35:00,73.98,74.03,73.95,73.96,103100.0,49.928,49.9618,49.9078,49.9145,103100.0
2011-01-14 14:40:00,73.96,73.98,73.88,73.88,85600.0,49.9145,49.928,49.8605,49.8605,85600.0
2011-01-14 14:45:00,73.87,73.98,73.85,73.97,72900.0,49.8538,49.928,49.8403,49.9213,72900.0
2011-01-14 14:50:00,73.98,74.03,73.97,73.97,69200.0,49.928,49.9618,49.9213,49.9213,69200.0
2011-01-14 14:55:00,73.98,74.01,73.97,74.01,73200.0,49.928,49.9483,49.9213,49.9483,73200.0
2011-01-14 15:00:00,74.0,74.07,74.0,74.02,121800.0,49.9415,49.9888,49.9415,49.955,121800.0
2011-01-14 15:05:00,74.02,74.11,74.0,74.01,169900.0,49.955,50.0157,49.9415,49.9483,169900.0
2011-01-14 15:10:00,74.01,74.05,74.01,74.03,70800.0,49.9483,49.9753,49.9483,49.9618,70800.0
2011-01-14 15:15:00,74.03,74.05,73.99,74.05,127300.0,49.9618,49.9753,49.9348,49.9753,127300.0
2011-01-14 15:20:00,74.04,74.1,74.0,74.05,156900.0,49.9685,50.009,49.9415,49.9753,156900.0
2011-01-14 15:25:00,74.05,74.12,74.03,74.11,170600.0,49.9753,50.0225,49.9618,50.0157,170600.0
2011-01-14 15:30:00,74.1,74.11,73.99,73.99,178600.0,50.009,50.0157,49.9348,49.9348,178600.0
2011-01-14 15:35:00,74.0,74.06,73.99,74.0,110500.0,49.9415,49.982,49.9348,49.9415,110500.0
2011-01-14 15:40:00,74.0,74.06,73.98,74.02,177800.0,49.9415,49.982,49.928,49.955,177800.0
2011-01-14 15:45:00,74.03,74.07,74.0,74.01,209300.0,49.9618,49.9888,49.9415,49.9483,209300.0
2011-01-14 15:50:00,74.01,74.02,73.99,74.0,223100.0,49.9483,49.955,49.9348,49.9415,223100.0
2011-01-14 15:55:00,74.01,74.09,73.96,74.05,678200.0,49.9483,50.0022,49.9145,49.9753,678200.0
2011-01-18 09:30:00,74.65,74.79,74.48,74.75,677600.0,50.3802,50.4747,50.2655,50.4477,677600.0
2011-01-18 09:35:00,74.73,74.88,74.67,74.69,420400.0,50.4342,50.5354,50.3937,50.4072,420400.0
2011-01-18 09:40:00,74.7,74.74,74.55,74.73,177700.0,50.4139,50.4409,50.3127,50.4342,177700.0
2011-01-18 09:45:00,74.73,74.74,74.5,74.52,170700.0,50.4342,50.4409,50.279,50.2924,170700.0
2011-01-18 09:50:00,74.52,74.62,74.5,74.53,179500.0,50.2924,50.3599,50.279,50.2992,179500.0
2011-01-18 09:55:00,74.52,74.66,74.38,74.47,215300.0,50.2924,50.3869,50.198,50.2587,215300.0
2011-01-18 10:00:00,74.47,74.51,74.31,74.5,125400.0,50.2587,50.2857,50.1507,50.279,125400.0
2011-01-18 10:05:00,74.5,74.57,74.45,74.54,159500.0,50.279,50.3262,50.2452,50.3059,159500.0
2011-01-18 10:10:00,74.53,74.69,74.53,74.68,111800.0,50.2992,50.4072,50.2992,50.4004,111800.0
2011-01-18 10:15:00,74.69,74.79,74.69,74.79,135700.0,50.4072,50.4747,50.4072,50.4747,135700.0
2011-01-18 10:20:00,74.79,74.83,74.74,74.74,182400.0,50.4747,50.5017,50.4409,50.4409,182400.0
2011-01-18 10:25:00,74.74,74.83,74.74,74.79,77200.0,50.4409,50.5017,50.4409,50.4747,77200.0
2011-01-18 10:30:00,74.8,74.8,74.73,74.75,154200.0,50.4814,50.4814,50.4342,50.4477,154200.0
2011-01-18 10:35:00,74.75,74.9,74.75,74.89,201500.0,50.4477,50.5489,50.4477,50.5422,201500.0
2011-01-18 10:40:00,74.9,75.12,74.89,75.06,301900.0,50.5489,50.6974,50.5422,50.6569,301900.0
2011-01-18 10:45:00,75.06,75.07,75.0,75.01,152100.0,50.6569,50.6636,50.6164,50.6231,152100.0
2011-01-18 10:50:00,75.02,75.07,75.0,75.07,113500.0,50.6299,50.6636,50.6164,50.6636,113500.0
2011-01-18 10:55:00,75.07,75.14,75.06,75.1,176200.0,50.6636,50.7109,50.6569,50.6839,176200.0
2011-01-18 11:00:00,75.11,75.12,75.04,75.1,218700.0,50.6906,50.6974,50.6434,50.6839,218700.0
2011-01-18 11:05:00,75.09,75.15,75.09,75.14,79600.0,50.6771,50.7176,50.6771,50.7109,79600.0
2011-01-18 11:10:00,75.14,75.15,75.14,75.14,87800.0,50.7109,50.7176,50.7109,50.7109,87800.0
2011-01-18 11:15:00,75.14,75.25,75.14,75.25,140300.0,50.7109,50.7851,50.7109,50.7851,140300.0
2011-01-18 11:20:00,75.25,75.27,75.24,75.27,143500.0,50.7851,50.7986,50.7784,50.7986,143500.0
2011-01-18 11:25:00,75.27,75.29,75.2,75.22,266500.0,50.7986,50.8121,50.7514,50.7649,266500.0
2011-01-18 11:30:00,75.22,75.22,75.16,75.21,75200.0,50.7649,50.7649,50.7244,50.7581,75200.0
2011-01-18 11:35:00,75.21,75.26,75.2,75.24,70300.0,50.7581,50.7919,50.7514,50.7784,70300.0
2011-01-18 11:40:00,75.23,75.3,75.22,75.29,77800.0,50.7716,50.8189,50.7649,50.8121,77800.0
2011-01-18 11:45:00,75.3,75.36,75.25,75.25,84300.0,50.8189,50.8594,50.7851,50.7851,84300.0
2011-01-18 11:50:00,75.25,75.26,75.21,75.21,61500.0,50.7851,50.7919,50.7581,50.7581,61500.0
2011-01-18 11:55:00,75.21,75.28,75.18,75.18,87000.0,50.7581,50.8054,50.7379,50.7379,87000.0
2011-01-18 12:00:00,75.18,75.19,75.05,75.06,107400.0,50.7379,50.7446,50.6501,50.6569,107400.0
2011-01-18 12:05:00,75.05,75.11,75.0,75.1,87700.0,50.6501,50.6906,50.6164,50.6839,87700.0
2011-01-18 12:10:00,75.1,75.16,75.09,75.1,44100.0,50.6839,50.7244,50.6771,50.6839,44100.0
2011-01-18 12:15:00,75.1,75.13,75.08,75.12,47200.0,50.6839,50.7041,50.6704,50.6974,47200.0
2011-01-18 12:20:00,75.13,75.19,75.12,75.14,71700.0,50.7041,50.7446,50.6974,50.7109,71700.0
2011-01-18 12:25:00,75.14,75.22,75.13,75.19,72300.0,50.7109,50.7649,50.7041,50.7446,72300.0
2011-01-18 12:30:00,75.19,75.21,75.13,75.2,48700.0,50.7446,50.7581,50.7041,50.7514,48700.0
2011-01-18 12:35:00,75.2,75.2,75.1,75.15,44300.0,50.7514,50.7514,50.6839,50.7176,44300.0
2011-01-18 12:40:00,75.16,75.2,75.14,75.19,31200.0,50.7244,50.7514,50.7109,50.7446,31200.0
2011-01-18 12:45:00,75.19,75.29,75.19,75.28,84400.0,50.7446,50.8121,50.7446,50.8054,84400.0
2011-01-18 12:50:00,75.28,75.28,75.2,75.25,62900.0,50.8054,50.8054,50.7514,50.7851,62900.0
2011-01-18 12:55:00,75.26,75.28,75.22,75.25,46500.0,50.7919,50.8054,50.7649,50.7851,46500.0
2011-01-18 13:00:00,75.25,75.28,75.25,75.28,28400.0,50.7851,50.8054,50.7851,50.8054,28400.0
2011-01-18 13:05:00,75.28,75.29,75.22,75.24,61600.0,50.8054,50.8121,50.7649,50.7784,61600.0
2011-01-18 13:10:00,75.24,75.32,75.22,75.31,78100.0,50.7784,50.8324,50.7649,50.8256,78100.0
2011-01-18 13:15:00,75.31,75.34,75.3,75.34,74300.0,50.8256,50.8459,50.8189,50.8459,74300.0
2011-01-18 13:20:00,75.35,75.35,75.25,75.26,57300.0,50.8526,50.8526,50.7851,50.7919,57300.0
2011-01-18 13:25:00,75.27,75.29,75.21,75.22,42600.0,50.7986,50.8121,50.7581,50.7649,42600.0
2011-01-18 13:30:00,75.21,75.22,75.14,75.14,39100.0,50.7581,50.7649,50.7109,50.7109,39100.0
2011-01-18 13:35:00,75.14,75.19,75.13,75.13,70500.0,50.7109,50.7446,50.7041,50.7041,70500.0
2011-01-18 13:40:00,75.13,75.19,75.12,75.19,48100.0,50.7041,50.7446,50.6974,50.7446,48100.0
2011-01-18 13:45:00,75.2,75.22,75.17,75.18,31300.0,50.7514,50.7649,50.7311,50.7379,31300.0
2011-01-18 13:50:00,75.19,75.21,75.18,75.19,28800.0,50.7446,50.7581,50.7379,50.7446,28800.0
2011-01-18 13:55:00,75.19,75.2,75.11,75.12,57500.0,50.7446,50.7514,50.6906,50.6974,57500.0
2011-01-18 14:00:00,75.11,75.13,75.06,75.07,53600.0,50.6906,50.7041,50.6569,50.6636,53600.0
2011-01-18 14:05:00,75.06,75.1,75.03,75.06,63600.0,50.6569,50.6839,50.6366,50.6569,63600.0
2011-01-18 14:10:00,75.06,75.14,75.05,75.07,54900.0,50.6569,50.7109,50.6501,50.6636,54900.0
2011-01-18 14:15:00,75.08,75.13,75.04,75.1,46500.0,50.6704,50.7041,50.6434,50.6839,46500.0
2011-01-18 14:20:00,75.09,75.17,75.08,75.15,54100.0,50.6771,50.7311,50.6704,50.7176,54100.0
2011-01-18 14:25:00,75.15,75.17,75.13,75.15,50400.0,50.7176,50.7311,50.7041,50.7176,50400.0
2011-01-18 14:30:00,75.16,75.16,75.11,75.11,44000.0,50.7244,50.7244,50.6906,50.6906,44000.0
2011-01-18 14:35:00,75.1,75.11,75.09,75.1,38900.0,50.6839,50.6906,50.6771,50.6839,38900.0
2011-01-18 14:40:00,75.11,75.11,75.06,75.07,54900.0,50.6906,50.6906,50.6569,50.6636,54900.0
2011-01-18 14:45:00,75.06,75.07,75.0,75.03,60100.0,50.6569,50.6636,50.6164,50.6366,60100.0
2011-01-18 14:50:00,75.05,75.12,75.05,75.11,55400.0,50.6501,50.6974,50.6501,50.6906,55400.0
2011-01-18 14:55:00,75.12,75.19,75.11,75.17,78700.0,50.6974,50.7446,50.6906,50.7311,78700.0
2011-01-18 15:00:00,75.18,75.18,75.12,75.14,73400.0,50.7379,50.7379,50.6974,50.7109,73400.0
2011-01-18 15:05:00,75.14,75.18,75.12,75.13,70300.0,50.7109,50.7379,50.6974,50.7041,70300.0
2011-01-18 15:10:00,75.12,75.15,75.07,75.1,61300.0,50.6974,50.7176,50.6636,50.6839,61300.0
2011-01-18 15:15:00,75.11,75.14,75.1,75.11,57900.0,50.6906,50.7109,50.6839,50.6906,57900.0
2011-01-18 15:20:00,75.11,75.13,75.08,75.13,87600.0,50.6906,50.7041,50.6704,50.7041,87600.0
2011-01-18 15:25:00,75.12,75.14,75.1,75.12,87400.0,50.6974,50.7109,50.6839,50.6974,87400.0
2011-01-18 15:30:00,75.12,75.12,75.08,75.08,109100.0,50.6974,50.6974,50.6704,50.6704,109100.0
2011-01-18 15:35:00,75.08,75.15,75.07,75.12,186200.0,50.6704,50.7176,50.6636,50.6974,186200.0
2011-01-18 15:40:00,75.11,75.14,74.93,74.93,283800.0,50.6906,50.7109,50.5692,50.5692,283800.0
2011-01-18 15:45:00,74.93,74.94,74.82,74.83,428200.0,50.5692,50.5759,50.4949,50.5017,428200.0
2011-01-18 15:50:00,74.82,74.83,74.7,74.74,391200.0,50.4949,50.5017,50.4139,50.4409,391200.0
2011-01-18 15:55:00,74.74,74.75,74.65,74.69,501000.0,50.4409,50.4477,50.3802,50.4072,501000.0
2011-01-19 09:30:00,75.1,75.22,75.0,75.0,485300.0,50.6839,50.7649,50.6164,50.6164,485300.0
2011-01-19 09:35:00,75.0,75.03,74.8,74.86,195500.0,50.6164,50.6366,50.4814,50.5219,195500.0
2011-01-19 09:40:00,74.86,74.96,74.75,74.84,213100.0,50.5219,50.5894,50.4477,50.5084,213100.0
2011-01-19 09:45:00,74.85,75.02,74.84,75.02,277600.0,50.5152,50.6299,50.5084,50.6299,277600.0
2011-01-19 09:50:00,75.02,75.03,74.83,74.83,185000.0,50.6299,50.6366,50.5017,50.5017,185000.0
2011-01-19 09:55:00,74.83,74.99,74.76,74.94,105500.0,50.5017,50.6096,50.4544,50.5759,105500.0
2011-01-19 10:00:00,74.94,74.95,74.87,74.93,183800.0,50.5759,50.5826,50.5287,50.5692,183800.0
2011-01-19 10:05:00,74.92,75.0,74.91,74.97,132200.0,50.5624,50.6164,50.5557,50.5961,132200.0
2011-01-19 10:10:00,74.98,74.99,74.93,74.96,155200.0,50.6029,50.6096,50.5692,50.5894,155200.0
2011-01-19 10:15:00,74.96,75.02,74.96,75.01,115200.0,50.5894,50.6299,50.5894,50.6231,115200.0
2011-01-19 10:20:00,75.0,75.05,74.95,74.96,108900.0,50.6164,50.6501,50.5826,50.5894,108900.0
2011-01-19 10:25:00,74.96,74.97,74.83,74.95,122500.0,50.5894,50.5961,50.5017,50.5826,122500.0
2011-01-19 10:30:00,74.95,75.0,74.92,75.0,79000.0,50.5826,50.6164,50.5624,50.6164,79000.0
2011-01-19 10:35:00,75.0,75.05,74.94,75.0,223000.0,50.6164,50.6501,50.5759,50.6164,223000.0
2011-01-19 10:40:00,75.0,75.01,74.94,74.96,111900.0,50.6164,50.6231,50.5759,50.5894,111900.0
2011-01-19 10:45:00,74.95,75.05,74.94,75.0,95000.0,50.5826,50.6501,50.5759,50.6164,95000.0
2011-01-19 10:50:00,75.01,75.01,74.99,75.01,88200.0,50.6231,50.6231,50.6096,50.6231,88200.0
2011-01-19 10:55:00,75.02,75.07,75.01,75.06,118200.0,50.6299,50.6636,50.6231,50.6569,118200.0
2011-01-19 11:00:00,75.05,75.15,75.05,75.12,99700.0,50.6501,50.7176,50.6501,50.6974,99700.0
2011-01-19 11:05:00,75.12,75.2,75.11,75.14,122500.0,50.6974,50.7514,50.6906,50.7109,122500.0
2011-01-19 11:10:00,75.14,75.18,75.08,75.08,83600.0,50.7109,50.7379,50.6704,50.6704,83600.0
2011-01-19 11:15:00,75.08,75.17,75.07,75.17,80400.0,50.6704,50.7311,50.6636,50.7311,80400.0
2011-01-19 11:20:00,75.16,75.29,75.16,75.22,110800.0,50.7244,50.8121,50.7244,50.7649,110800.0
2011-01-19 11:25:00,75.22,75.25,75.13,75.18,87800.0,50.7649,50.7851,50.7041,50.7379,87800.0
2011-01-19 11:30:00,75.18,75.24,75.18,75.2,63800.0,50.7379,50.7784,50.7379,50.7514,63800.0
2011-01-19 11:35:00,75.21,75.3,75.21,75.28,110000.0,50.7581,50.8189,50.7581,50.8054,110000.0
2011-01-19 11:40:00,75.27,75.29,75.23,75.28,139100.0,50.7986,50.8121,50.7716,50.8054,139100.0
2011-01-19 11:45:00,75.28,75.29,75.23,75.28,70500.0,50.8054,50.8121,50.7716,50.8054,70500.0
2011-01-19 11:50:00,75.29,75.31,75.22,75.29,95500.0,50.8121,50.8256,50.7649,50.8121,95500.0
2011-01-19 11:55:00,75.28,75.29,75.17,75.19,135500.0,50.8054,50.8121,50.7311,50.7446,135500.0
2011-01-19 12:00:00,75.19,75.23,75.18,75.2,68500.0,50.7446,50.7716,50.7379,50.7514,68500.0
2011-01-19 12:05:00,75.2,75.26,75.19,75.25,95500.0,50.7514,50.7919,50.7446,50.7851,95500.0
2011-01-19 12:10:00,75.26,75.33,75.23,75.24,66500.0,50.7919,50.8391,50.7716,50.7784,66500.0
2011-01-19 12:15:00,75.24,75.24,75.18,75.19,61100.0,50.7784,50.7784,50.7379,50.7446,61100.0
2011-01-19 12:20:00,75.2,75.2,75.16,75.17,79000.0,50.7514,50.7514,50.7244,50.7311,79000.0
2011-01-19 12:25:00,75.18,75.19,75.15,75.19,72200.0,50.7379,50.7446,50.7176,50.7446,72200.0
2011-01-19 12:30:00,75.19,75.22,75.02,75.02,92900.0,50.7446,50.7649,50.6299,50.6299,92900.0
2011-01-19 12:35:00,75.03,75.09,75.01,75.01,102100.0,50.6366,50.6771,50.6231,50.6231,102100.0
2011-01-19 12:40:00,75.01,75.05,75.01,75.05,72000.0,50.6231,50.6501,50.6231,50.6501,72000.0
2011-01-19 12:45:00,75.06,75.1,75.05,75.1,70100.0,50.6569,50.6839,50.6501,50.6839,70100.0
2011-01-19 12:50:00,75.1,75.2,75.08,75.19,100600.0,50.6839,50.7514,50.6704,50.7446,100600.0
2011-01-19 12:55:00,75.19,75.2,75.1,75.18,105300.0,50.7446,50.7514,50.6839,50.7379,105300.0
2011-01-19 13:00:00,75.18,75.2,75.15,75.18,109900.0,50.7379,50.7514,50.7176,50.7379,109900.0
2011-01-19 13:05:00,75.19,75.2,75.13,75.19,74000.0,50.7446,50.7514,50.7041,50.7446,74000.0
2011-01-19 13:10:00,75.19,75.21,75.15,75.16,70600.0,50.7446,50.7581,50.7176,50.7244,70600.0
2011-01-19 13:15:00,75.15,75.25,75.15,75.21,71000.0,50.7176,50.7851,50.7176,50.7581,71000.0
2011-01-19 13:20:00,75.22,75.25,75.16,75.18,99100.0,50.7649,50.7851,50.7244,50.7379,99100.0
2011-01-19 13:25:00,75.19,75.29,75.18,75.26,79500.0,50.7446,50.8121,50.7379,50.7919,79500.0
2011-01-19 13:30:00,75.26,75.28,75.2,75.24,86700.0,50.7919,50.8054,50.7514,50.7784,86700.0
2011-01-19 13:35:00,75.24,75.29,75.19,75.19,62800.0,50.7784,50.8121,50.7446,50.7446,62800.0
2011-01-19 13:40:00,75.19,75.28,75.19,75.28,48100.0,50.7446,50.8054,50.7446,50.8054,48100.0
2011-01-19 13:45:00,75.28,75.29,75.17,75.2,93200.0,50.8054,50.8121,50.7311,50.7514,93200.0
2011-01-19 13:50:00,75.19,75.28,75.19,75.28,78400.0,50.7446,50.8054,50.7446,50.8054,78400.0
2011-01-19 13:55:00,75.28,75.3,75.18,75.18,88300.0,50.8054,50.8189,50.7379,50.7379,88300.0
2011-01-19 14:00:00,75.18,75.22,75.15,75.18,80000.0,50.7379,50.7649,50.7176,50.7379,80000.0
2011-01-19 14:05:00,75.18,75.25,75.17,75.2,94400.0,50.7379,50.7851,50.7311,50.7514,94400.0
2011-01-19 14:10:00,75.19,75.25,75.16,75.19,107900.0,50.7446,50.7851,50.7244,50.7446,107900.0
2011-01-19 14:15:00,75.19,75.2,75.14,75.19,61400.0,50.7446,50.7514,50.7109,50.7446,61400.0
2011-01-19 14:20:00,75.18,75.21,75.13,75.16,96500.0,50.7379,50.7581,50.7041,50.7244,96500.0
2011-01-19 14:25:00,75.14,75.28,75.14,75.28,120900.0,50.7109,50.8054,50.7109,50.8054,120900.0
2011-01-19 14:30:00,75.28,75.29,75.19,75.26,145300.0,50.8054,50.8121,50.7446,50.7919,145300.0
2011-01-19 14:35:00,75.25,75.3,75.24,75.29,72300.0,50.7851,50.8189,50.7784,50.8121,72300.0
2011-01-19 14:40:00,75.3,75.35,75.22,75.31,108600.0,50.8189,50.8526,50.7649,50.8256,108600.0
2011-01-19 14:45:00,75.31,75.41,75.3,75.38,131700.0,50.8256,50.8931,50.8189,50.8729,131700.0
2011-01-19 14:50:00,75.38,75.4,75.26,75.29,110000.0,50.8729,50.8863,50.7919,50.8121,110000.0
2011-01-19 14:55:00,75.3,75.39,75.3,75.39,160400.0,50.8189,50.8796,50.8189,50.8796,160400.0
2011-01-19 15:00:00,75.38,75.43,75.35,75.36,114800.0,50.8729,50.9066,50.8526,50.8594,114800.0
2011-01-19 15:05:00,75.37,75.44,75.36,75.38,128300.0,50.8661,50.9133,50.8594,50.8729,128300.0
2011-01-19 15:10:00,75.39,75.41,75.27,75.3,153900.0,50.8796,50.8931,50.7986,50.8189,153900.0
2011-01-19 15:15:00,75.28,75.32,75.27,75.32,182700.0,50.8054,50.8324,50.7986,50.8324,182700.0
2011-01-19 15:20:00,75.32,75.33,75.31,75.33,100400.0,50.8324,50.8391,50.8256,50.8391,100400.0
2011-01-19 15:25:00,75.32,75.33,75.26,75.27,105700.0,50.8324,50.8391,50.7919,50.7986,105700.0
2011-01-19 15:30:00,75.27,75.27,75.17,75.21,209800.0,50.7986,50.7986,50.7311,50.7581,209800.0
2011-01-19 15:35:00,75.22,75.28,75.19,75.28,137300.0,50.7649,50.8054,50.7446,50.8054,137300.0
2011-01-19 15:40:00,75.28,75.33,75.27,75.33,196100.0,50.8054,50.8391,50.7986,50.8391,196100.0
2011-01-19 15:45:00,75.32,75.33,75.23,75.25,261100.0,50.8324,50.8391,50.7716,50.7851,261100.0
2011-01-19 15:50:00,75.25,75.28,75.22,75.23,286700.0,50.7851,50.8054,50.7649,50.7716,286700.0
2011-01-19 15:55:00,75.24,75.36,75.16,75.36,611400.0,50.7784,50.8594,50.7244,50.8594,611400.0
2011-01-20 09:30:00,75.43,75.6,75.35,75.59,346200.0,50.9066,51.0213,50.8526,51.0146,346200.0
2011-01-20 09:35:00,75.59,75.74,75.49,75.58,204100.0,51.0146,51.1158,50.9471,51.0078,204100.0
2011-01-20 09:40:00,75.57,75.61,75.3,75.37,177500.0,51.0011,51.0281,50.8189,50.8661,177500.0
2011-01-20 09:45:00,75.37,75.5,75.22,75.25,150600.0,50.8661,50.9538,50.7649,50.7851,150600.0
2011-01-20 09:50:00,75.23,75.25,74.96,75.23,203100.0,50.7716,50.7851,50.5894,50.7716,203100.0
2011-01-20 09:55:00,75.23,75.26,74.8,74.9,185200.0,50.7716,50.7919,50.4814,50.5489,185200.0
2011-01-20 10:00:00,74.9,75.0,74.8,74.81,185300.0,50.5489,50.6164,50.4814,50.4882,185300.0
2011-01-20 10:05:00,74.82,74.93,74.82,74.87,88500.0,50.4949,50.5692,50.4949,50.5287,88500.0
2011-01-20 10:10:00,74.87,74.94,74.87,74.91,75100.0,50.5287,50.5759,50.5287,50.5557,75100.0
2011-01-20 10:15:00,74.92,74.96,74.84,74.85,90900.0,50.5624,50.5894,50.5084,50.5152,90900.0
2011-01-20 10:20:00,74.85,74.86,74.75,74.78,138900.0,50.5152,50.5219,50.4477,50.4679,138900.0
2011-01-20 10:25:00,74.78,74.84,74.68,74.79,159200.0,50.4679,50.5084,50.4004,50.4747,159200.0
2011-01-20 10:30:00,74.79,74.9,74.68,74.89,121600.0,50.4747,50.5489,50.4004,50.5422,121600.0
2011-01-20 10:35:00,74.89,75.0,74.87,74.93,114200.0,50.5422,50.6164,50.5287,50.5692,114200.0
2011-01-20 10:40:00,74.92,75.03,74.9,75.0,101900.0,50.5624,50.6366,50.5489,50.6164,101900.0
2011-01-20 10:45:00,74.99,75.02,74.9,75.01,50100.0,50.6096,50.6299,50.5489,50.6231,50100.0
2011-01-20 10:50:00,75.02,75.03,74.91,74.94,69800.0,50.6299,50.6366,50.5557,50.5759,69800.0
2011-01-20 10:55:00,74.95,75.01,74.82,74.82,78300.0,50.5826,50.6231,50.4949,50.4949,78300.0
2011-01-20 11:00:00,74.83,74.9,74.82,74.88,51700.0,50.5017,50.5489,50.4949,50.5354,51700.0
2011-01-20 11:05:00,74.88,74.98,74.86,74.97,61300.0,50.5354,50.6029,50.5219,50.5961,61300.0
2011-01-20 11:10:00,74.97,75.13,74.97,75.1,75900.0,50.5961,50.7041,50.5961,50.6839,75900.0
2011-01-20 11:15:00,75.09,75.1,75.02,75.04,48400.0,50.6771,50.6839,50.6299,50.6434,48400.0
2011-01-20 11:20:00,75.04,75.13,75.02,75.12,83300.0,50.6434,50.7041,50.6299,50.6974,83300.0
2011-01-20 11:25:00,75.12,75.15,75.09,75.14,52100.0,50.6974,50.7176,50.6771,50.7109,52100.0
2011-01-20 11:30:00,75.15,75.15,75.01,75.07,63600.0,50.7176,50.7176,50.6231,50.6636,63600.0
2011-01-20 11:35:00,75.07,75.09,75.03,75.04,68200.0,50.6636,50.6771,50.6366,50.6434,68200.0
2011-01-20 11:40:00,75.03,75.05,75.0,75.03,45300.0,50.6366,50.6501,50.6164,50.6366,45300.0
2011-01-20 11:45:00,75.03,75.04,75.0,75.03,65900.0,50.6366,50.6434,50.6164,50.6366,65900.0
2011-01-20 11:50:00,75.04,75.09,75.03,75.09,67800.0,50.6434,50.6771,50.6366,50.6771,67800.0
2011-01-20 11:55:00,75.08,75.16,75.06,75.15,94900.0,50.6704,50.7244,50.6569,50.7176,94900.0
2011-01-20 12:00:00,75.16,75.16,75.12,75.16,45700.0,50.7244,50.7244,50.6974,50.7244,45700.0
2011-01-20 12:05:00,75.15,75.22,75.15,75.16,72200.0,50.7176,50.7649,50.7176,50.7244,72200.0
2011-01-20 12:10:00,75.15,75.2,75.11,75.12,102800.0,50.7176,50.7514,50.6906,50.6974,102800.0
2011-01-20 12:15:00,75.12,75.22,75.11,75.13,83700.0,50.6974,50.7649,50.6906,50.7041,83700.0
2011-01-20 12:20:00,75.13,75.2,75.12,75.18,102100.0,50.7041,50.7514,50.6974,50.7379,102100.0
2011-01-20 12:25:00,75.18,75.21,75.16,75.2,37700.0,50.7379,50.7581,50.7244,50.7514,37700.0
2011-01-20 12:30:00,75.2,75.26,75.19,75.23,63100.0,50.7514,50.7919,50.7446,50.7716,63100.0
2011-01-20 12:35:00,75.24,75.24,75.18,75.21,86700.0,50.7784,50.7784,50.7379,50.7581,86700.0
2011-01-20 12:40:00,75.21,75.3,75.2,75.3,85300.0,50.7581,50.8189,50.7514,50.8189,85300.0
2011-01-20 12:45:00,75.29,75.34,75.26,75.28,94800.0,50.8121,50.8459,50.7919,50.8054,94800.0
2011-01-20 12:50:00,75.27,75.28,75.21,75.27,59100.0,50.7986,50.8054,50.7581,50.7986,59100.0
2011-01-20 12:55:00,75.27,75.28,75.21,75.25,34400.0,50.7986,50.8054,50.7581,50.7851,34400.0
2011-01-20 13:00:00,75.25,75.25,75.2,75.25,37200.0,50.7851,50.7851,50.7514,50.7851,37200.0
2011-01-20 13:05:00,75.25,75.28,75.21,75.27,54400.0,50.7851,50.8054,50.7581,50.7986,54400.0
2011-01-20 13:10:00,75.28,75.3,75.26,75.28,51300.0,50.8054,50.8189,50.7919,50.8054,51300.0
2011-01-20 13:15:00,75.28,75.28,75.25,75.26,45400.0,50.8054,50.8054,50.7851,50.7919,45400.0
2011-01-20 13:20:00,75.27,75.27,75.23,75.23,66000.0,50.7986,50.7986,50.7716,50.7716,66000.0
2011-01-20 13:25:00,75.23,75.24,75.19,75.19,54800.0,50.7716,50.7784,50.7446,50.7446,54800.0
2011-01-20 13:30:00,75.19,75.22,75.16,75.2,99500.0,50.7446,50.7649,50.7244,50.7514,99500.0
2011-01-20 13:35:00,75.2,75.24,75.18,75.22,42700.0,50.7514,50.7784,50.7379,50.7649,42700.0
2011-01-20 13:40:00,75.23,75.23,75.15,75.17,69700.0,50.7716,50.7716,50.7176,50.7311,69700.0
2011-01-20 13:45:00,75.16,75.2,75.14,75.15,43800.0,50.7244,50.7514,50.7109,50.7176,43800.0
2011-01-20 13:50:00,75.16,75.16,75.13,75.15,51300.0,50.7244,50.7244,50.7041,50.7176,51300.0
2011-01-20 13:55:00,75.14,75.22,75.09,75.22,139500.0,50.7109,50.7649,50.6771,50.7649,139500.0
2011-01-20 14:00:00,75.21,75.23,75.19,75.2,80600.0,50.7581,50.7716,50.7446,50.7514,80600.0
2011-01-20 14:05:00,75.2,75.2,75.12,75.18,111100.0,50.7514,50.7514,50.6974,50.7379,111100.0
2011-01-20 14:10:00,75.17,75.25,75.15,75.23,104700.0,50.7311,50.7851,50.7176,50.7716,104700.0
2011-01-20 14:15:00,75.23,75.24,75.19,75.19,78600.0,50.7716,50.7784,50.7446,50.7446,78600.0
2011-01-20 14:20:00,75.19,75.2,75.13,75.16,95100.0,50.7446,50.7514,50.7041,50.7244,95100.0
2011-01-20 14:25:00,75.16,75.23,75.13,75.22,58000.0,50.7244,50.7716,50.7041,50.7649,58000.0
2011-01-20 14:30:00,75.21,75.25,75.2,75.25,48100.0,50.7581,50.7851,50.7514,50.7851,48100.0
2011-01-20 14:35:00,75.25,75.29,75.24,75.26,73800.0,50.7851,50.8121,50.7784,50.7919,73800.0
2011-01-20 14:40:00,75.26,75.26,75.2,75.2,53900.0,50.7919,50.7919,50.7514,50.7514,53900.0
2011-01-20 14:45:00,75.2,75.21,75.13,75.13,67700.0,50.7514,50.7581,50.7041,50.7041,67700.0
2011-01-20 14:50:00,75.13,75.21,75.11,75.21,55300.0,50.7041,50.7581,50.6906,50.7581,55300.0
2011-01-20 14:55:00,75.21,75.21,75.17,75.18,60400.0,50.7581,50.7581,50.7311,50.7379,60400.0
2011-01-20 15:00:00,75.17,75.22,75.15,75.21,81600.0,50.7311,50.7649,50.7176,50.7581,81600.0
2011-01-20 15:05:00,75.22,75.22,75.17,75.17,60800.0,50.7649,50.7649,50.7311,50.7311,60800.0
2011-01-20 15:10:00,75.17,75.25,75.15,75.24,68400.0,50.7311,50.7851,50.7176,50.7784,68400.0
2011-01-20 15:15:00,75.22,75.22,75.18,75.21,90400.0,50.7649,50.7649,50.7379,50.7581,90400.0
2011-01-20 15:20:00,75.21,75.21,75.15,75.2,129400.0,50.7581,50.7581,50.7176,50.7514,129400.0
2011-01-20 15:25:00,75.2,75.2,75.12,75.15,114000.0,50.7514,50.7514,50.6974,50.7176,114000.0
2011-01-20 15:30:00,75.14,75.18,75.1,75.13,144500.0,50.7109,50.7379,50.6839,50.7041,144500.0
2011-01-20 15:35:00,75.13,75.18,75.1,75.15,160500.0,50.7041,50.7379,50.6839,50.7176,160500.0
2011-01-20 15:40:00,75.15,75.16,75.08,75.1,186300.0,50.7176,50.7244,50.6704,50.6839,186300.0
2011-01-20 15:45:00,75.1,75.11,75.07,75.09,185200.0,50.6839,50.6906,50.6636,50.6771,185200.0
2011-01-20 15:50:00,75.09,75.12,75.05,75.08,166700.0,50.6771,50.6974,50.6501,50.6704,166700.0
2011-01-20 15:55:00,75.08,75.18,75.04,75.18,423900.0,50.6704,50.7379,50.6434,50.7379,423900.0
2011-01-21 09:30:00,75.75,75.75,75.33,75.33,967200.0,51.1226,51.1226,50.8391,50.8391,967200.0
2011-01-21 09:35:00,75.34,75.38,75.09,75.14,200300.0,50.8459,50.8729,50.6771,50.7109,200300.0
2011-01-21 09:40:00,75.14,75.15,75.03,75.07,145500.0,50.7109,50.7176,50.6366,50.6636,145500.0
2011-01-21 09:45:00,75.07,75.07,74.95,74.96,154600.0,50.6636,50.6636,50.5826,50.5894,154600.0
2011-01-21 09:50:00,74.95,74.98,74.86,74.97,133300.0,50.5826,50.6029,50.5219,50.5961,133300.0
2011-01-21 09:55:00,74.97,75.01,74.88,74.91,153500.0,50.5961,50.6231,50.5354,50.5557,153500.0
2011-01-21 10:00:00,74.91,74.99,74.89,74.97,91000.0,50.5557,50.6096,50.5422,50.5961,91000.0
2011-01-21 10:05:00,74.96,75.02,74.96,75.0,203400.0,50.5894,50.6299,50.5894,50.6164,203400.0
2011-01-21 10:10:00,75.0,75.02,74.96,75.0,104100.0,50.6164,50.6299,50.5894,50.6164,104100.0
2011-01-21 10:15:00,75.0,75.01,74.95,74.99,100800.0,50.6164,50.6231,50.5826,50.6096,100800.0
2011-01-21 10:20:00,74.99,75.1,74.98,75.1,114900.0,50.6096,50.6839,50.6029,50.6839,114900.0
2011-01-21 10:25:00,75.1,75.16,74.92,74.93,112000.0,50.6839,50.7244,50.5624,50.5692,112000.0
2011-01-21 10:30:00,74.92,74.93,74.88,74.93,103500.0,50.5624,50.5692,50.5354,50.5692,103500.0
2011-01-21 10:35:00,74.93,74.95,74.9,74.91,72500.0,50.5692,50.5826,50.5489,50.5557,72500.0
2011-01-21 10:40:00,74.92,74.94,74.9,74.9,61600.0,50.5624,50.5759,50.5489,50.5489,61600.0
2011-01-21 10:45:00,74.91,74.93,74.9,74.92,59500.0,50.5557,50.5692,50.5489,50.5624,59500.0
2011-01-21 10:50:00,74.92,74.96,74.9,74.91,55900.0,50.5624,50.5894,50.5489,50.5557,55900.0
2011-01-21 10:55:00,74.91,74.98,74.91,74.93,49300.0,50.5557,50.6029,50.5557,50.5692,49300.0
2011-01-21 11:00:00,74.93,74.97,74.92,74.93,81100.0,50.5692,50.5961,50.5624,50.5692,81100.0
2011-01-21 11:05:00,74.93,74.94,74.86,74.87,68200.0,50.5692,50.5759,50.5219,50.5287,68200.0
2011-01-21 11:10:00,74.88,74.91,74.82,74.85,60500.0,50.5354,50.5557,50.4949,50.5152,60500.0
2011-01-21 11:15:00,74.85,74.89,74.79,74.87,79900.0,50.5152,50.5422,50.4747,50.5287,79900.0
2011-01-21 11:20:00,74.87,74.94,74.87,74.94,51600.0,50.5287,50.5759,50.5287,50.5759,51600.0
2011-01-21 11:25:00,74.95,74.97,74.89,74.92,42500.0,50.5826,50.5961,50.5422,50.5624,42500.0
2011-01-21 11:30:00,74.92,74.92,74.87,74.92,49500.0,50.5624,50.5624,50.5287,50.5624,49500.0
2011-01-21 11:35:00,74.92,74.93,74.84,74.86,44600.0,50.5624,50.5692,50.5084,50.5219,44600.0
2011-01-21 11:40:00,74.86,74.86,74.79,74.79,48900.0,50.5219,50.5219,50.4747,50.4747,48900.0
2011-01-21 11:45:00,74.8,74.85,74.78,74.85,72500.0,50.4814,50.5152,50.4679,50.5152,72500.0
2011-01-21 11:50:00,74.85,74.87,74.81,74.84,35100.0,50.5152,50.5287,50.4882,50.5084,35100.0
2011-01-21 11:55:00,74.85,74.92,74.83,74.88,104000.0,50.5152,50.5624,50.5017,50.5354,104000.0
2011-01-21 12:00:00,74.88,74.91,74.85,74.9,61600.0,50.5354,50.5557,50.5152,50.5489,61600.0
2011-01-21 12:05:00,74.9,74.91,74.84,74.91,38900.0,50.5489,50.5557,50.5084,50.5557,38900.0
2011-01-21 12:10:00,74.91,74.92,74.85,74.85,140900.0,50.5557,50.5624,50.5152,50.5152,140900.0
2011-01-21 12:15:00,74.85,74.92,74.82,74.89,54800.0,50.5152,50.5624,50.4949,50.5422,54800.0
2011-01-21 12:20:00,74.89,74.91,74.82,74.85,55900.0,50.5422,50.5557,50.4949,50.5152,55900.0
2011-01-21 12:25:00,74.86,74.88,74.82,74.82,52800.0,50.5219,50.5354,50.4949,50.4949,52800.0
2011-01-21 12:30:00,74.83,74.85,74.8,74.8,43800.0,50.5017,50.5152,50.4814,50.4814,43800.0
2011-01-21 12:35:00,74.81,74.83,74.78,74.78,43700.0,50.4882,50.5017,50.4679,50.4679,43700.0
2011-01-21 12:40:00,74.78,74.78,74.71,74.74,88300.0,50.4679,50.4679,50.4207,50.4409,88300.0
2011-01-21 12:45:00,74.73,74.76,74.72,74.74,59100.0,50.4342,50.4544,50.4274,50.4409,59100.0
2011-01-21 12:50:00,74.73,74.74,74.71,74.72,111200.0,50.4342,50.4409,50.4207,50.4274,111200.0
2011-01-21 12:55:00,74.73,74.74,74.64,74.71,139600.0,50.4342,50.4409,50.3734,50.4207,139600.0
2011-01-21 13:00:00,74.72,74.72,74.67,74.68,59300.0,50.4274,50.4274,50.3937,50.4004,59300.0
2011-01-21 13:05:00,74.69,74.72,74.65,74.71,70300.0,50.4072,50.4274,50.3802,50.4207,70300.0
2011-01-21 13:10:00,74.72,74.73,74.69,74.69,41800.0,50.4274,50.4342,50.4072,50.4072,41800.0
2011-01-21 13:15:00,74.68,74.79,74.68,74.76,126100.0,50.4004,50.4747,50.4004,50.4544,126100.0
2011-01-21 13:20:00,74.75,74.79,74.7,74.78,46200.0,50.4477,50.4747,50.4139,50.4679,46200.0
2011-01-21 13:25:00,74.77,74.81,74.76,74.76,50000.0,50.4612,50.4882,50.4544,50.4544,50000.0
2011-01-21 13:30:00,74.77,74.83,74.75,74.83,53000.0,50.4612,50.5017,50.4477,50.5017,53000.0
2011-01-21 13:35:00,74.83,74.88,74.82,74.82,43200.0,50.5017,50.5354,50.4949,50.4949,43200.0
2011-01-21 13:40:00,74.82,74.86,74.8,74.85,60500.0,50.4949,50.5219,50.4814,50.5152,60500.0
2011-01-21 13:45:00,74.86,74.86,74.83,74.83,35500.0,50.5219,50.5219,50.5017,50.5017,35500.0
2011-01-21 13:50:00,74.84,74.84,74.83,74.83,11000.0,50.5084,50.5084,50.5017,50.5017,11000.0
2011-01-21 13:55:00,74.84,74.89,74.83,74.89,60600.0,50.5084,50.5422,50.5017,50.5422,60600.0
2011-01-21 14:00:00,74.89,74.91,74.86,74.88,45900.0,50.5422,50.5557,50.5219,50.5354,45900.0
2011-01-21 14:05:00,74.87,74.9,74.87,74.89,50700.0,50.5287,50.5489,50.5287,50.5422,50700.0
2011-01-21 14:10:00,74.89,74.89,74.81,74.83,55400.0,50.5422,50.5422,50.4882,50.5017,55400.0
2011-01-21 14:15:00,74.83,74.88,74.81,74.88,107300.0,50.5017,50.5354,50.4882,50.5354,107300.0
2011-01-21 14:20:00,74.87,74.88,74.84,74.88,53200.0,50.5287,50.5354,50.5084,50.5354,53200.0
2011-01-21 14:25:00,74.88,74.9,74.84,74.86,50100.0,50.5354,50.5489,50.5084,50.5219,50100.0
2011-01-21 14:30:00,74.86,74.89,74.85,74.88,40600.0,50.5219,50.5422,50.5152,50.5354,40600.0
2011-01-21 14:35:00,74.88,74.9,74.87,74.9,80900.0,50.5354,50.5489,50.5287,50.5489,80900.0
2011-01-21 14:40:00,74.9,74.92,74.89,74.91,85200.0,50.5489,50.5624,50.5422,50.5557,85200.0
2011-01-21 14:45:00,74.91,74.92,74.89,74.91,277300.0,50.5557,50.5624,50.5422,50.5557,277300.0
2011-01-21 14:50:00,74.91,74.96,74.91,74.95,228700.0,50.5557,50.5894,50.5557,50.5826,228700.0
2011-01-21 14:55:00,74.96,74.99,74.9,74.9,92000.0,50.5894,50.6096,50.5489,50.5489,92000.0
2011-01-21 15:00:00,74.9,74.96,74.9,74.96,73500.0,50.5489,50.5894,50.5489,50.5894,73500.0
2011-01-21 15:05:00,74.96,74.98,74.93,74.94,181500.0,50.5894,50.6029,50.5692,50.5759,181500.0
2011-01-21 15:10:00,74.93,74.98,74.92,74.98,158900.0,50.5692,50.6029,50.5624,50.6029,158900.0
2011-01-21 15:15:00,74.98,75.01,74.94,75.01,132600.0,50.6029,50.6231,50.5759,50.6231,132600.0
2011-01-21 15:20:00,75.0,75.06,74.98,75.05,219800.0,50.6164,50.6569,50.6029,50.6501,219800.0
2011-01-21 15:25:00,75.06,75.1,75.0,75.06,145900.0,50.6569,50.6839,50.6164,50.6569,145900.0
2011-01-21 15:30:00,75.05,75.07,75.04,75.06,110100.0,50.6501,50.6636,50.6434,50.6569,110100.0
2011-01-21 15:35:00,75.06,75.06,75.02,75.06,127300.0,50.6569,50.6569,50.6299,50.6569,127300.0
2011-01-21 15:40:00,75.06,75.1,75.02,75.03,229300.0,50.6569,50.6839,50.6299,50.6366,229300.0
2011-01-21 15:45:00,75.03,75.06,75.0,75.01,240000.0,50.6366,50.6569,50.6164,50.6231,240000.0
2011-01-21 15:50:00,75.01,75.04,74.97,75.0,343300.0,50.6231,50.6434,50.5961,50.6164,343300.0
2011-01-21 15:55:00,75.01,75.03,74.98,75.0,455300.0,50.6231,50.6366,50.6029,50.6164,455300.0
2011-01-24 09:30:00,74.25,74.75,74.15,74.29,584500.0,50.1102,50.4477,50.0427,50.1372,584500.0
2011-01-24 09:35:00,74.29,74.6,74.15,74.58,348200.0,50.1372,50.3464,50.0427,50.3329,348200.0
2011-01-24 09:40:00,74.58,74.79,74.33,74.66,299100.0,50.3329,50.4747,50.1642,50.3869,299100.0
2011-01-24 09:45:00,74.66,75.3,74.63,75.0,675400.0,50.3869,50.8189,50.3667,50.6164,675400.0
2011-01-24 09:50:00,75.0,75.03,74.82,74.85,278400.0,50.6164,50.6366,50.4949,50.5152,278400.0
2011-01-24 09:55:00,74.86,75.12,74.85,75.04,296400.0,50.5219,50.6974,50.5152,50.6434,296400.0
2011-01-24 10:00:00,75.07,75.12,74.65,74.72,296400.0,50.6636,50.6974,50.3802,50.4274,296400.0
2011-01-24 10:05:00,74.68,74.84,74.66,74.7,157800.0,50.4004,50.5084,50.3869,50.4139,157800.0
2011-01-24 10:10:00,74.69,74.77,74.37,74.46,488900.0,50.4072,50.4612,50.1912,50.252,488900.0
2011-01-24 10:15:00,74.46,74.58,74.37,74.5,172500.0,50.252,50.3329,50.1912,50.279,172500.0
2011-01-24 10:20:00,74.5,74.66,74.46,74.56,104800.0,50.279,50.3869,50.252,50.3194,104800.0
2011-01-24 10:25:00,74.56,74.65,74.37,74.48,128600.0,50.3194,50.3802,50.1912,50.2655,128600.0
2011-01-24 10:30:00,74.49,74.69,74.47,74.59,231100.0,50.2722,50.4072,50.2587,50.3397,231100.0
2011-01-24 10:35:00,74.59,74.7,74.51,74.61,195900.0,50.3397,50.4139,50.2857,50.3532,195900.0
2011-01-24 10:40:00,74.6,74.66,74.39,74.53,211500.0,50.3464,50.3869,50.2047,50.2992,211500.0
2011-01-24 10:45:00,74.54,74.62,74.4,74.61,174800.0,50.3059,50.3599,50.2115,50.3532,174800.0
2011-01-24 10:50:00,74.61,74.84,74.6,74.77,160300.0,50.3532,50.5084,50.3464,50.4612,160300.0
2011-01-24 10:55:00,74.76,74.85,74.67,74.84,104500.0,50.4544,50.5152,50.3937,50.5084,104500.0
2011-01-24 11:00:00,74.85,74.96,74.74,74.88,183200.0,50.5152,50.5894,50.4409,50.5354,183200.0
2011-01-24 11:05:00,74.89,74.92,74.77,74.77,102100.0,50.5422,50.5624,50.4612,50.4612,102100.0
2011-01-24 11:10:00,74.76,74.86,74.72,74.8,130600.0,50.4544,50.5219,50.4274,50.4814,130600.0
2011-01-24 11:15:00,74.81,75.09,74.8,75.05,272500.0,50.4882,50.6771,50.4814,50.6501,272500.0
2011-01-24 11:20:00,75.04,75.23,74.99,75.2,418900.0,50.6434,50.7716,50.6096,50.7514,418900.0
2011-01-24 11:25:00,75.19,75.5,75.18,75.24,266700.0,50.7446,50.9538,50.7379,50.7784,266700.0
2011-01-24 11:30:00,75.23,75.8,75.23,75.74,434900.0,50.7716,51.1563,50.7716,51.1158,434900.0
2011-01-24 11:35:00,75.75,75.85,75.63,75.72,302700.0,51.1226,51.19,51.0416,51.1023,302700.0
2011-01-24 11:40:00,75.71,75.8,75.55,75.61,179300.0,51.0956,51.1563,50.9876,51.0281,179300.0
2011-01-24 11:45:00,75.6,75.61,75.27,75.38,198000.0,51.0213,51.0281,50.7986,50.8729,198000.0
2011-01-24 11:50:00,75.38,75.5,75.28,75.45,153700.0,50.8729,50.9538,50.8054,50.9201,153700.0
2011-01-24 11:55:00,75.44,75.44,75.09,75.13,174200.0,50.9133,50.9133,50.6771,50.7041,174200.0
2011-01-24 12:00:00,75.13,75.21,75.03,75.13,149500.0,50.7041,50.7581,50.6366,50.7041,149500.0
2011-01-24 12:05:00,75.14,75.38,75.14,75.36,93100.0,50.7109,50.8729,50.7109,50.8594,93100.0
2011-01-24 12:10:00,75.36,75.36,75.1,75.11,63700.0,50.8594,50.8594,50.6839,50.6906,63700.0
2011-01-24 12:15:00,75.1,75.35,75.08,75.26,110300.0,50.6839,50.8526,50.6704,50.7919,110300.0
2011-01-24 12:20:00,75.26,75.39,75.26,75.29,61300.0,50.7919,50.8796,50.7919,50.8121,61300.0
2011-01-24 12:25:00,75.29,75.4,75.29,75.34,65400.0,50.8121,50.8863,50.8121,50.8459,65400.0
2011-01-24 12:30:00,75.34,75.38,75.26,75.31,45500.0,50.8459,50.8729,50.7919,50.8256,45500.0
2011-01-24 12:35:00,75.3,75.34,75.09,75.14,128900.0,50.8189,50.8459,50.6771,50.7109,128900.0
2011-01-24 12:40:00,75.13,75.31,75.09,75.26,70400.0,50.7041,50.8256,50.6771,50.7919,70400.0
2011-01-24 12:45:00,75.26,75.33,75.23,75.25,54200.0,50.7919,50.8391,50.7716,50.7851,54200.0
2011-01-24 12:50:00,75.25,75.26,75.15,75.18,87200.0,50.7851,50.7919,50.7176,50.7379,87200.0
2011-01-24 12:55:00,75.17,75.18,75.1,75.15,84200.0,50.7311,50.7379,50.6839,50.7176,84200.0
2011-01-24 13:00:00,75.15,75.29,75.13,75.22,58800.0,50.7176,50.8121,50.7041,50.7649,58800.0
2011-01-24 13:05:00,75.22,75.37,75.21,75.34,78900.0,50.7649,50.8661,50.7581,50.8459,78900.0
2011-01-24 13:10:00,75.35,75.37,75.28,75.37,55400.0,50.8526,50.8661,50.8054,50.8661,55400.0
2011-01-24 13:15:00,75.37,75.37,75.33,75.34,44100.0,50.8661,50.8661,50.8391,50.8459,44100.0
2011-01-24 13:20:00,75.34,75.42,75.34,75.41,147000.0,50.8459,50.8998,50.8459,50.8931,147000.0
2011-01-24 13:25:00,75.41,75.58,75.41,75.58,129900.0,50.8931,51.0078,50.8931,51.0078,129900.0
2011-01-24 13:30:00,75.58,75.67,75.47,75.49,234700.0,51.0078,51.0686,50.9336,50.9471,234700.0
2011-01-24 13:35:00,75.49,75.54,75.43,75.45,58500.0,50.9471,50.9808,50.9066,50.9201,58500.0
2011-01-24 13:40:00,75.45,75.47,75.35,75.39,64400.0,50.9201,50.9336,50.8526,50.8796,64400.0
2011-01-24 13:45:00,75.39,75.45,75.37,75.39,64200.0,50.8796,50.9201,50.8661,50.8796,64200.0
2011-01-24 13:50:00,75.38,75.39,75.23,75.25,103200.0,50.8729,50.8796,50.7716,50.7851,103200.0
2011-01-24 13:55:00,75.25,75.28,75.18,75.24,68200.0,50.7851,50.8054,50.7379,50.7784,68200.0
2011-01-24 14:00:00,75.23,75.24,75.16,75.21,68000.0,50.7716,50.7784,50.7244,50.7581,68000.0
2011-01-24 14:05:00,75.22,75.28,75.19,75.22,84500.0,50.7649,50.8054,50.7446,50.7649,84500.0
2011-01-24 14:10:00,75.24,75.31,75.23,75.31,40600.0,50.7784,50.8256,50.7716,50.8256,40600.0
2011-01-24 14:15:00,75.3,75.38,75.26,75.27,64400.0,50.8189,50.8729,50.7919,50.7986,64400.0
2011-01-24 14:20:00,75.25,75.32,75.22,75.27,47800.0,50.7851,50.8324,50.7649,50.7986,47800.0
2011-01-24 14:25:00,75.26,75.28,75.18,75.2,57500.0,50.7919,50.8054,50.7379,50.7514,57500.0
2011-01-24 14:30:00,75.2,75.29,75.2,75.25,45600.0,50.7514,50.8121,50.7514,50.7851,45600.0
2011-01-24 14:35:00,75.25,75.29,75.2,75.26,75500.0,50.7851,50.8121,50.7514,50.7919,75500.0
2011-01-24 14:40:00,75.26,75.35,75.26,75.3,79100.0,50.7919,50.8526,50.7919,50.8189,79100.0
2011-01-24 14:45:00,75.29,75.37,75.23,75.27,65900.0,50.8121,50.8661,50.7716,50.7986,65900.0
2011-01-24 14:50:00,75.28,75.38,75.22,75.35,90900.0,50.8054,50.8729,50.7649,50.8526,90900.0
2011-01-24 14:55:00,75.35,75.47,75.33,75.46,108200.0,50.8526,50.9336,50.8391,50.9268,108200.0
2011-01-24 15:00:00,75.46,75.46,75.33,75.4,70900.0,50.9268,50.9268,50.8391,50.8863,70900.0
2011-01-24 15:05:00,75.4,75.42,75.33,75.36,76600.0,50.8863,50.8998,50.8391,50.8594,76600.0
2011-01-24 15:10:00,75.36,75.37,75.33,75.34,36900.0,50.8594,50.8661,50.8391,50.8459,36900.0
2011-01-24 15:15:00,75.33,75.38,75.3,75.35,105500.0,50.8391,50.8729,50.8189,50.8526,105500.0
2011-01-24 15:20:00,75.36,75.36,75.26,75.31,59100.0,50.8594,50.8594,50.7919,50.8256,59100.0
2011-01-24 15:25:00,75.32,75.34,75.24,75.28,104900.0,50.8324,50.8459,50.7784,50.8054,104900.0
2011-01-24 15:30:00,75.28,75.35,75.24,75.25,97600.0,50.8054,50.8526,50.7784,50.7851,97600.0
2011-01-24 15:35:00,75.25,75.32,75.25,75.29,89600.0,50.7851,50.8324,50.7851,50.8121,89600.0
2011-01-24 15:40:00,75.28,75.32,75.23,75.26,153000.0,50.8054,50.8324,50.7716,50.7919,153000.0
2011-01-24 15:45:00,75.26,75.41,75.26,75.39,243300.0,50.7919,50.8931,50.7919,50.8796,243300.0
2011-01-24 15:50:00,75.39,75.46,75.33,75.36,211900.0,50.8796,50.9268,50.8391,50.8594,211900.0
2011-01-24 15:55:00,75.36,75.46,75.32,75.38,303500.0,50.8594,50.9268,50.8324,50.8729,303500.0
2011-01-25 09:30:00,75.54,75.68,75.4,75.52,372700.0,50.9808,51.0753,50.8863,50.9673,372700.0
2011-01-25 09:35:00,75.52,75.57,75.42,75.53,93400.0,50.9673,51.0011,50.8998,50.9741,93400.0
2011-01-25 09:40:00,75.53,75.55,75.27,75.27,197700.0,50.9741,50.9876,50.7986,50.7986,197700.0
2011-01-25 09:45:00,75.26,75.31,75.15,75.15,113900.0,50.7919,50.8256,50.7176,50.7176,113900.0
2011-01-25 09:50:00,75.16,75.26,75.13,75.24,109400.0,50.7244,50.7919,50.7041,50.7784,109400.0
2011-01-25 09:55:00,75.24,75.26,75.13,75.23,115000.0,50.7784,50.7919,50.7041,50.7716,115000.0
2011-01-25 10:00:00,75.27,75.4,75.22,75.31,105500.0,50.7986,50.8863,50.7649,50.8256,105500.0
2011-01-25 10:05:00,75.3,75.31,75.13,75.17,58600.0,50.8189,50.8256,50.7041,50.7311,58600.0
2011-01-25 10:10:00,75.18,75.18,75.05,75.11,124600.0,50.7379,50.7379,50.6501,50.6906,124600.0
2011-01-25 10:15:00,75.11,75.12,75.03,75.04,120200.0,50.6906,50.6974,50.6366,50.6434,120200.0
2011-01-25 10:20:00,75.03,75.08,75.0,75.04,76400.0,50.6366,50.6704,50.6164,50.6434,76400.0
2011-01-25 10:25:00,75.05,75.18,75.01,75.13,125400.0,50.6501,50.7379,50.6231,50.7041,125400.0
2011-01-25 10:30:00,75.13,75.16,75.07,75.13,77300.0,50.7041,50.7244,50.6636,50.7041,77300.0
2011-01-25 10:35:00,75.14,75.16,75.08,75.08,68400.0,50.7109,50.7244,50.6704,50.6704,68400.0
2011-01-25 10:40:00,75.07,75.15,75.07,75.1,46500.0,50.6636,50.7176,50.6636,50.6839,46500.0
2011-01-25 10:45:00,75.09,75.23,75.09,75.23,87600.0,50.6771,50.7716,50.6771,50.7716,87600.0
2011-01-25 10:50:00,75.22,75.42,75.22,75.4,100800.0,50.7649,50.8998,50.7649,50.8863,100800.0
2011-01-25 10:55:00,75.4,75.4,75.27,75.28,63500.0,50.8863,50.8863,50.7986,50.8054,63500.0
2011-01-25 11:00:00,75.29,75.31,75.2,75.22,52500.0,50.8121,50.8256,50.7514,50.7649,52500.0
2011-01-25 11:05:00,75.23,75.25,75.2,75.21,75100.0,50.7716,50.7851,50.7514,50.7581,75100.0
2011-01-25 11:10:00,75.2,75.21,75.1,75.12,73800.0,50.7514,50.7581,50.6839,50.6974,73800.0
2011-01-25 11:15:00,75.11,75.12,75.06,75.07,73100.0,50.6906,50.6974,50.6569,50.6636,73100.0
2011-01-25 11:20:00,75.07,75.08,75.01,75.08,88800.0,50.6636,50.6704,50.6231,50.6704,88800.0
2011-01-25 11:25:00,75.07,75.09,75.05,75.08,51500.0,50.6636,50.6771,50.6501,50.6704,51500.0
2011-01-25 11:30:00,75.08,75.18,75.07,75.17,68900.0,50.6704,50.7379,50.6636,50.7311,68900.0
2011-01-25 11:35:00,75.17,75.2,75.13,75.18,58900.0,50.7311,50.7514,50.7041,50.7379,58900.0
2011-01-25 11:40:00,75.17,75.18,75.11,75.16,71000.0,50.7311,50.7379,50.6906,50.7244,71000.0
2011-01-25 11:45:00,75.15,75.19,75.11,75.11,44800.0,50.7176,50.7446,50.6906,50.6906,44800.0
2011-01-25 11:50:00,75.11,75.2,75.11,75.14,46300.0,50.6906,50.7514,50.6906,50.7109,46300.0
2011-01-25 11:55:00,75.15,75.18,75.06,75.1,49000.0,50.7176,50.7379,50.6569,50.6839,49000.0
2011-01-25 12:00:00,75.1,75.17,75.07,75.15,60100.0,50.6839,50.7311,50.6636,50.7176,60100.0
2011-01-25 12:05:00,75.16,75.19,75.14,75.14,27900.0,50.7244,50.7446,50.7109,50.7109,27900.0
2011-01-25 12:10:00,75.14,75.19,75.12,75.13,53100.0,50.7109,50.7446,50.6974,50.7041,53100.0
2011-01-25 12:15:00,75.13,75.16,75.1,75.13,48300.0,50.7041,50.7244,50.6839,50.7041,48300.0
2011-01-25 12:20:00,75.13,75.2,75.13,75.2,23700.0,50.7041,50.7514,50.7041,50.7514,23700.0
2011-01-25 12:25:00,75.2,75.29,75.19,75.29,61700.0,50.7514,50.8121,50.7446,50.8121,61700.0
2011-01-25 12:30:00,75.29,75.3,75.19,75.2,34600.0,50.8121,50.8189,50.7446,50.7514,34600.0
2011-01-25 12:35:00,75.2,75.25,75.19,75.25,47100.0,50.7514,50.7851,50.7446,50.7851,47100.0
2011-01-25 12:40:00,75.25,75.32,75.23,75.32,101100.0,50.7851,50.8324,50.7716,50.8324,101100.0
2011-01-25 12:45:00,75.31,75.37,75.3,75.36,64800.0,50.8256,50.8661,50.8189,50.8594,64800.0
2011-01-25 12:50:00,75.37,75.42,75.34,75.39,63000.0,50.8661,50.8998,50.8459,50.8796,63000.0
2011-01-25 12:55:00,75.39,75.4,75.32,75.34,77300.0,50.8796,50.8863,50.8324,50.8459,77300.0
2011-01-25 13:00:00,75.33,75.34,75.23,75.23,73800.0,50.8391,50.8459,50.7716,50.7716,73800.0
2011-01-25 13:05:00,75.22,75.25,75.19,75.19,33000.0,50.7649,50.7851,50.7446,50.7446,33000.0
2011-01-25 13:10:00,75.2,75.26,75.19,75.24,54800.0,50.7514,50.7919,50.7446,50.7784,54800.0
2011-01-25 13:15:00,75.24,75.26,75.22,75.22,39600.0,50.7784,50.7919,50.7649,50.7649,39600.0
2011-01-25 13:20:00,75.23,75.23,75.15,75.15,43200.0,50.7716,50.7716,50.7176,50.7176,43200.0
2011-01-25 13:25:00,75.16,75.21,75.14,75.2,60800.0,50.7244,50.7581,50.7109,50.7514,60800.0
2011-01-25 13:30:00,75.21,75.26,75.2,75.26,57700.0,50.7581,50.7919,50.7514,50.7919,57700.0
2011-01-25 13:35:00,75.26,75.32,75.25,75.31,153800.0,50.7919,50.8324,50.7851,50.8256,153800.0
2011-01-25 13:40:00,75.32,75.32,75.27,75.3,42500.0,50.8324,50.8324,50.7986,50.8189,42500.0
2011-01-25 13:45:00,75.3,75.3,75.29,75.3,26800.0,50.8189,50.8189,50.8121,50.8189,26800.0
2011-01-25 13:50:00,75.3,75.3,75.29,75.3,26100.0,50.8189,50.8189,50.8121,50.8189,26100.0
2011-01-25 13:55:00,75.3,75.33,75.25,75.26,66900.0,50.8189,50.8391,50.7851,50.7919,66900.0
2011-01-25 14:00:00,75.26,75.26,75.16,75.23,52300.0,50.7919,50.7919,50.7244,50.7716,52300.0
2011-01-25 14:05:00,75.22,75.23,75.15,75.17,43700.0,50.7649,50.7716,50.7176,50.7311,43700.0
2011-01-25 14:10:00,75.18,75.19,75.12,75.13,35700.0,50.7379,50.7446,50.6974,50.7041,35700.0
2011-01-25 14:15:00,75.13,75.16,75.08,75.12,75900.0,50.7041,50.7244,50.6704,50.6974,75900.0
2011-01-25 14:20:00,75.14,75.19,75.11,75.13,43600.0,50.7109,50.7446,50.6906,50.7041,43600.0
2011-01-25 14:25:00,75.14,75.17,75.1,75.16,77300.0,50.7109,50.7311,50.6839,50.7244,77300.0
2011-01-25 14:30:00,75.15,75.16,75.12,75.14,41900.0,50.7176,50.7244,50.6974,50.7109,41900.0
2011-01-25 14:35:00,75.14,75.22,75.14,75.22,57200.0,50.7109,50.7649,50.7109,50.7649,57200.0
2011-01-25 14:40:00,75.21,75.25,75.19,75.24,48000.0,50.7581,50.7851,50.7446,50.7784,48000.0
2011-01-25 14:45:00,75.24,75.27,75.21,75.21,51100.0,50.7784,50.7986,50.7581,50.7581,51100.0
2011-01-25 14:50:00,75.21,75.24,75.17,75.21,55600.0,50.7581,50.7784,50.7311,50.7581,55600.0
2011-01-25 14:55:00,75.21,75.26,75.16,75.26,52600.0,50.7581,50.7919,50.7244,50.7919,52600.0
2011-01-25 15:00:00,75.25,75.3,75.22,75.23,140800.0,50.7851,50.8189,50.7649,50.7716,140800.0
2011-01-25 15:05:00,75.24,75.32,75.22,75.28,106100.0,50.7784,50.8324,50.7649,50.8054,106100.0
2011-01-25 15:10:00,75.28,75.34,75.23,75.33,103700.0,50.8054,50.8459,50.7716,50.8391,103700.0
2011-01-25 15:15:00,75.34,75.4,75.33,75.39,87200.0,50.8459,50.8863,50.8391,50.8796,87200.0
2011-01-25 15:20:00,75.39,75.5,75.37,75.45,142400.0,50.8796,50.9538,50.8661,50.9201,142400.0
2011-01-25 15:25:00,75.44,75.45,75.39,75.41,114600.0,50.9133,50.9201,50.8796,50.8931,114600.0
2011-01-25 15:30:00,75.41,75.44,75.31,75.33,159800.0,50.8931,50.9133,50.8256,50.8391,159800.0
2011-01-25 15:35:00,75.33,75.36,75.31,75.36,68400.0,50.8391,50.8594,50.8256,50.8594,68400.0
2011-01-25 15:40:00,75.36,75.41,75.35,75.4,129800.0,50.8594,50.8931,50.8526,50.8863,129800.0
2011-01-25 15:45:00,75.41,75.45,75.38,75.41,179300.0,50.8931,50.9201,50.8729,50.8931,179300.0
2011-01-25 15:50:00,75.41,75.42,75.4,75.42,135100.0,50.8931,50.8998,50.8863,50.8998,135100.0
2011-01-25 15:55:00,75.42,75.52,75.38,75.51,372900.0,50.8998,50.9673,50.8729,50.9606,372900.0
2011-01-26 09:30:00,75.75,75.75,75.5,75.68,190300.0,51.1226,51.1226,50.9538,51.0753,190300.0
2011-01-26 09:35:00,75.69,75.7,75.32,75.38,152300.0,51.0821,51.0888,50.8324,50.8729,152300.0
2011-01-26 09:40:00,75.37,75.41,75.3,75.34,117500.0,50.8661,50.8931,50.8189,50.8459,117500.0
2011-01-26 09:45:00,75.34,75.46,75.25,75.31,157300.0,50.8459,50.9268,50.7851,50.8256,157300.0
2011-01-26 09:50:00,75.31,75.44,75.3,75.37,49700.0,50.8256,50.9133,50.8189,50.8661,49700.0
2011-01-26 09:55:00,75.37,75.48,75.37,75.48,56500.0,50.8661,50.9403,50.8661,50.9403,56500.0
2011-01-26 10:00:00,75.48,75.57,75.42,75.51,89200.0,50.9403,51.0011,50.8998,50.9606,89200.0
2011-01-26 10:05:00,75.51,75.61,75.45,75.6,85200.0,50.9606,51.0281,50.9201,51.0213,85200.0
2011-01-26 10:10:00,75.6,75.65,75.53,75.6,109400.0,51.0213,51.0551,50.9741,51.0213,109400.0
2011-01-26 10:15:00,75.61,75.61,75.49,75.51,100300.0,51.0281,51.0281,50.9471,50.9606,100300.0
2011-01-26 10:20:00,75.51,75.54,75.48,75.5,98200.0,50.9606,50.9808,50.9403,50.9538,98200.0
2011-01-26 10:25:00,75.51,75.58,75.48,75.54,81800.0,50.9606,51.0078,50.9403,50.9808,81800.0
2011-01-26 10:30:00,75.54,75.55,75.41,75.49,77200.0,50.9808,50.9876,50.8931,50.9471,77200.0
2011-01-26 10:35:00,75.5,75.52,75.42,75.43,61300.0,50.9538,50.9673,50.8998,50.9066,61300.0
2011-01-26 10:40:00,75.44,75.51,75.34,75.51,189200.0,50.9133,50.9606,50.8459,50.9606,189200.0
2011-01-26 10:45:00,75.52,75.58,75.49,75.58,175000.0,50.9673,51.0078,50.9471,51.0078,175000.0
2011-01-26 10:50:00,75.57,75.58,75.5,75.52,101100.0,51.0011,51.0078,50.9538,50.9673,101100.0
2011-01-26 10:55:00,75.53,75.56,75.45,75.51,124800.0,50.9741,50.9943,50.9201,50.9606,124800.0
2011-01-26 11:00:00,75.51,75.56,75.46,75.47,60700.0,50.9606,50.9943,50.9268,50.9336,60700.0
2011-01-26 11:05:00,75.46,75.56,75.44,75.51,68500.0,50.9268,50.9943,50.9133,50.9606,68500.0
2011-01-26 11:10:00,75.52,75.53,75.5,75.53,24000.0,50.9673,50.9741,50.9538,50.9741,24000.0
2011-01-26 11:15:00,75.52,75.58,75.49,75.53,65900.0,50.9673,51.0078,50.9471,50.9741,65900.0
2011-01-26 11:20:00,75.53,75.53,75.37,75.42,122300.0,50.9741,50.9741,50.8661,50.8998,122300.0
2011-01-26 11:25:00,75.43,75.44,75.34,75.44,53400.0,50.9066,50.9133,50.8459,50.9133,53400.0
2011-01-26 11:30:00,75.44,75.48,75.4,75.43,52100.0,50.9133,50.9403,50.8863,50.9066,52100.0
2011-01-26 11:35:00,75.42,75.46,75.37,75.38,43800.0,50.8998,50.9268,50.8661,50.8729,43800.0
2011-01-26 11:40:00,75.38,75.41,75.36,75.39,28900.0,50.8729,50.8931,50.8594,50.8796,28900.0
2011-01-26 11:45:00,75.39,75.41,75.35,75.38,40000.0,50.8796,50.8931,50.8526,50.8729,40000.0
2011-01-26 11:50:00,75.39,75.41,75.36,75.39,45400.0,50.8796,50.8931,50.8594,50.8796,45400.0
2011-01-26 11:55:00,75.39,75.4,75.31,75.34,69700.0,50.8796,50.8863,50.8256,50.8459,69700.0
2011-01-26 12:00:00,75.34,75.38,75.33,75.37,74200.0,50.8459,50.8729,50.8391,50.8661,74200.0
2011-01-26 12:05:00,75.37,75.44,75.37,75.44,33600.0,50.8661,50.9133,50.8661,50.9133,33600.0
2011-01-26 12:10:00,75.45,75.45,75.37,75.41,36100.0,50.9201,50.9201,50.8661,50.8931,36100.0
2011-01-26 12:15:00,75.41,75.45,75.39,75.45,14300.0,50.8931,50.9201,50.8796,50.9201,14300.0
2011-01-26 12:20:00,75.45,75.49,75.45,75.49,16600.0,50.9201,50.9471,50.9201,50.9471,16600.0
2011-01-26 12:25:00,75.49,75.5,75.41,75.47,30800.0,50.9471,50.9538,50.8931,50.9336,30800.0
2011-01-26 12:30:00,75.46,75.47,75.4,75.45,54800.0,50.9268,50.9336,50.8863,50.9201,54800.0
2011-01-26 12:35:00,75.45,75.46,75.43,75.44,16700.0,50.9201,50.9268,50.9066,50.9133,16700.0
2011-01-26 12:40:00,75.44,75.47,75.43,75.45,38500.0,50.9133,50.9336,50.9066,50.9201,38500.0
2011-01-26 12:45:00,75.46,75.47,75.42,75.46,45300.0,50.9268,50.9336,50.8998,50.9268,45300.0
2011-01-26 12:50:00,75.45,75.47,75.44,75.44,18800.0,50.9201,50.9336,50.9133,50.9133,18800.0
2011-01-26 12:55:00,75.44,75.48,75.42,75.46,18700.0,50.9133,50.9403,50.8998,50.9268,18700.0
2011-01-26 13:00:00,75.47,75.47,75.4,75.43,22600.0,50.9336,50.9336,50.8863,50.9066,22600.0
2011-01-26 13:05:00,75.43,75.44,75.34,75.35,46200.0,50.9066,50.9133,50.8459,50.8526,46200.0
2011-01-26 13:10:00,75.36,75.39,75.33,75.33,51600.0,50.8594,50.8796,50.8391,50.8391,51600.0
2011-01-26 13:15:00,75.34,75.44,75.34,75.41,28100.0,50.8459,50.9133,50.8459,50.8931,28100.0
2011-01-26 13:20:00,75.42,75.42,75.39,75.4,22700.0,50.8998,50.8998,50.8796,50.8863,22700.0
2011-01-26 13:25:00,75.4,75.4,75.34,75.37,20600.0,50.8863,50.8863,50.8459,50.8661,20600.0
2011-01-26 13:30:00,75.37,75.4,75.34,75.36,25500.0,50.8661,50.8863,50.8459,50.8594,25500.0
2011-01-26 13:35:00,75.36,75.4,75.36,75.4,24200.0,50.8594,50.8863,50.8594,50.8863,24200.0
2011-01-26 13:40:00,75.41,75.44,75.38,75.43,23400.0,50.8931,50.9133,50.8729,50.9066,23400.0
2011-01-26 13:45:00,75.43,75.47,75.39,75.45,40000.0,50.9066,50.9336,50.8796,50.9201,40000.0
2011-01-26 13:50:00,75.45,75.45,75.31,75.32,61500.0,50.9201,50.9201,50.8256,50.8324,61500.0
2011-01-26 13:55:00,75.33,75.42,75.33,75.36,31900.0,50.8391,50.8998,50.8391,50.8594,31900.0
2011-01-26 14:00:00,75.36,75.4,75.35,75.38,29600.0,50.8594,50.8863,50.8526,50.8729,29600.0
2011-01-26 14:05:00,75.38,75.43,75.37,75.39,35700.0,50.8729,50.9066,50.8661,50.8796,35700.0
2011-01-26 14:10:00,75.37,75.41,75.33,75.35,530500.0,50.8661,50.8931,50.8391,50.8526,530500.0
2011-01-26 14:15:00,75.35,75.43,75.25,75.43,55800.0,50.8526,50.9066,50.7851,50.9066,55800.0
2011-01-26 14:20:00,75.42,75.42,75.3,75.32,64500.0,50.8998,50.8998,50.8189,50.8324,64500.0
2011-01-26 14:25:00,75.32,75.34,75.19,75.22,171300.0,50.8324,50.8459,50.7446,50.7649,171300.0
2011-01-26 14:30:00,75.22,75.27,75.15,75.19,76500.0,50.7649,50.7986,50.7176,50.7446,76500.0
2011-01-26 14:35:00,75.19,75.25,75.16,75.23,69000.0,50.7446,50.7851,50.7244,50.7716,69000.0
2011-01-26 14:40:00,75.24,75.33,75.21,75.25,48000.0,50.7784,50.8391,50.7581,50.7851,48000.0
2011-01-26 14:45:00,75.25,75.3,75.19,75.2,87600.0,50.7851,50.8189,50.7446,50.7514,87600.0
2011-01-26 14:50:00,75.2,75.28,75.18,75.18,57300.0,50.7514,50.8054,50.7379,50.7379,57300.0
2011-01-26 14:55:00,75.18,75.29,75.16,75.28,60000.0,50.7379,50.8121,50.7244,50.8054,60000.0
2011-01-26 15:00:00,75.28,75.31,75.23,75.27,69700.0,50.8054,50.8256,50.7716,50.7986,69700.0
2011-01-26 15:05:00,75.27,75.28,75.22,75.24,54800.0,50.7986,50.8054,50.7649,50.7784,54800.0
2011-01-26 15:10:00,75.25,75.27,75.2,75.2,129100.0,50.7851,50.7986,50.7514,50.7514,129100.0
2011-01-26 15:15:00,75.23,75.25,75.2,75.21,79600.0,50.7716,50.7851,50.7514,50.7581,79600.0
2011-01-26 15:20:00,75.22,75.26,75.22,75.23,60500.0,50.7649,50.7919,50.7649,50.7716,60500.0
2011-01-26 15:25:00,75.23,75.25,75.2,75.24,60700.0,50.7716,50.7851,50.7514,50.7784,60700.0
2011-01-26 15:30:00,75.24,75.25,75.2,75.23,75800.0,50.7784,50.7851,50.7514,50.7716,75800.0
2011-01-26 15:35:00,75.23,75.24,75.17,75.18,118200.0,50.7716,50.7784,50.7311,50.7379,118200.0
2011-01-26 15:40:00,75.17,75.24,75.16,75.21,91900.0,50.7311,50.7784,50.7244,50.7581,91900.0
2011-01-26 15:45:00,75.21,75.27,75.21,75.25,125400.0,50.7581,50.7986,50.7581,50.7851,125400.0
2011-01-26 15:50:00,75.25,75.26,75.19,75.25,209000.0,50.7851,50.7919,50.7446,50.7851,209000.0
2011-01-26 15:55:00,75.25,75.25,75.15,75.15,235000.0,50.7851,50.7851,50.7176,50.7176,235000.0
2011-01-27 09:30:00,75.43,75.44,75.21,75.27,163400.0,50.9066,50.9133,50.7581,50.7986,163400.0
2011-01-27 09:35:00,75.28,75.45,75.1,75.18,124500.0,50.8054,50.9201,50.6839,50.7379,124500.0
2011-01-27 09:40:00,75.18,75.19,75.1,75.13,76200.0,50.7379,50.7446,50.6839,50.7041,76200.0
2011-01-27 09:45:00,75.13,75.14,75.07,75.14,69200.0,50.7041,50.7109,50.6636,50.7109,69200.0
2011-01-27 09:50:00,75.14,75.33,75.14,75.28,60300.0,50.7109,50.8391,50.7109,50.8054,60300.0
2011-01-27 09:55:00,75.29,75.29,75.21,75.21,41700.0,50.8121,50.8121,50.7581,50.7581,41700.0
2011-01-27 10:00:00,75.21,75.3,75.12,75.17,82200.0,50.7581,50.8189,50.6974,50.7311,82200.0
2011-01-27 10:05:00,75.18,75.2,75.15,75.17,44500.0,50.7379,50.7514,50.7176,50.7311,44500.0
2011-01-27 10:10:00,75.17,75.2,75.15,75.17,48300.0,50.7311,50.7514,50.7176,50.7311,48300.0
2011-01-27 10:15:00,75.18,75.22,75.15,75.19,52600.0,50.7379,50.7649,50.7176,50.7446,52600.0
2011-01-27 10:20:00,75.19,75.22,75.07,75.09,82000.0,50.7446,50.7649,50.6636,50.6771,82000.0
2011-01-27 10:25:00,75.1,75.13,75.07,75.09,108800.0,50.6839,50.7041,50.6636,50.6771,108800.0
2011-01-27 10:30:00,75.1,75.11,75.05,75.1,100800.0,50.6839,50.6906,50.6501,50.6839,100800.0
2011-01-27 10:35:00,75.1,75.11,75.09,75.09,41900.0,50.6839,50.6906,50.6771,50.6771,41900.0
2011-01-27 10:40:00,75.1,75.1,75.02,75.03,57300.0,50.6839,50.6839,50.6299,50.6366,57300.0
2011-01-27 10:45:00,75.04,75.05,74.95,74.96,150500.0,50.6434,50.6501,50.5826,50.5894,150500.0
2011-01-27 10:50:00,74.96,75.0,74.95,74.98,55700.0,50.5894,50.6164,50.5826,50.6029,55700.0
2011-01-27 10:55:00,74.99,75.06,74.98,74.98,69400.0,50.6096,50.6569,50.6029,50.6029,69400.0
2011-01-27 11:00:00,74.98,75.05,74.98,75.04,72500.0,50.6029,50.6501,50.6029,50.6434,72500.0
2011-01-27 11:05:00,75.04,75.05,74.99,75.0,50300.0,50.6434,50.6501,50.6096,50.6164,50300.0
2011-01-27 11:10:00,75.0,75.02,74.99,74.99,44400.0,50.6164,50.6299,50.6096,50.6096,44400.0
2011-01-27 11:15:00,74.99,75.03,74.99,74.99,62800.0,50.6096,50.6366,50.6096,50.6096,62800.0
2011-01-27 11:20:00,74.99,74.99,74.95,74.96,47300.0,50.6096,50.6096,50.5826,50.5894,47300.0
2011-01-27 11:25:00,74.96,75.02,74.93,74.98,123100.0,50.5894,50.6299,50.5692,50.6029,123100.0
2011-01-27 11:30:00,74.98,75.0,74.97,74.97,36100.0,50.6029,50.6164,50.5961,50.5961,36100.0
2011-01-27 11:35:00,74.97,75.0,74.94,74.99,72600.0,50.5961,50.6164,50.5759,50.6096,72600.0
2011-01-27 11:40:00,74.98,74.99,74.96,74.99,24400.0,50.6029,50.6096,50.5894,50.6096,24400.0
2011-01-27 11:45:00,74.99,74.99,74.95,74.98,21500.0,50.6096,50.6096,50.5826,50.6029,21500.0
2011-01-27 11:50:00,74.97,74.99,74.96,74.99,32600.0,50.5961,50.6096,50.5894,50.6096,32600.0
2011-01-27 11:55:00,74.98,75.01,74.94,74.96,65700.0,50.6029,50.6231,50.5759,50.5894,65700.0
2011-01-27 12:00:00,74.95,75.0,74.95,74.96,48700.0,50.5826,50.6164,50.5826,50.5894,48700.0
2011-01-27 12:05:00,74.96,74.98,74.94,74.94,34700.0,50.5894,50.6029,50.5759,50.5759,34700.0
2011-01-27 12:10:00,74.95,75.0,74.92,74.96,59700.0,50.5826,50.6164,50.5624,50.5894,59700.0
2011-01-27 12:15:00,74.96,74.96,74.92,74.93,47000.0,50.5894,50.5894,50.5624,50.5692,47000.0
2011-01-27 12:20:00,74.94,74.94,74.92,74.94,48700.0,50.5759,50.5759,50.5624,50.5759,48700.0
2011-01-27 12:25:00,74.94,74.95,74.86,74.91,69200.0,50.5759,50.5826,50.5219,50.5557,69200.0
2011-01-27 12:30:00,74.91,74.92,74.83,74.88,70000.0,50.5557,50.5624,50.5017,50.5354,70000.0
2011-01-27 12:35:00,74.88,74.94,74.88,74.9,40100.0,50.5354,50.5759,50.5354,50.5489,40100.0
2011-01-27 12:40:00,74.91,74.95,74.9,74.95,51500.0,50.5557,50.5826,50.5489,50.5826,51500.0
2011-01-27 12:45:00,74.95,74.96,74.88,74.89,93100.0,50.5826,50.5894,50.5354,50.5422,93100.0
2011-01-27 12:50:00,74.89,74.9,74.86,74.87,53500.0,50.5422,50.5489,50.5219,50.5287,53500.0
2011-01-27 12:55:00,74.87,74.87,74.85,74.87,46600.0,50.5287,50.5287,50.5152,50.5287,46600.0
2011-01-27 13:00:00,74.87,74.89,74.84,74.84,193500.0,50.5287,50.5422,50.5084,50.5084,193500.0
2011-01-27 13:05:00,74.84,74.88,74.84,74.87,64300.0,50.5084,50.5354,50.5084,50.5287,64300.0
2011-01-27 13:10:00,74.87,74.87,74.82,74.86,67100.0,50.5287,50.5287,50.4949,50.5219,67100.0
2011-01-27 13:15:00,74.86,74.87,74.82,74.83,44200.0,50.5219,50.5287,50.4949,50.5017,44200.0
2011-01-27 13:20:00,74.82,74.83,74.8,74.82,63600.0,50.4949,50.5017,50.4814,50.4949,63600.0
2011-01-27 13:25:00,74.81,74.83,74.8,74.81,33800.0,50.4882,50.5017,50.4814,50.4882,33800.0
2011-01-27 13:30:00,74.81,74.83,74.8,74.83,39100.0,50.4882,50.5017,50.4814,50.5017,39100.0
2011-01-27 13:35:00,74.82,74.83,74.79,74.79,56000.0,50.4949,50.5017,50.4747,50.4747,56000.0
2011-01-27 13:40:00,74.79,74.81,74.79,74.81,33100.0,50.4747,50.4882,50.4747,50.4882,33100.0
2011-01-27 13:45:00,74.8,74.81,74.79,74.8,34300.0,50.4814,50.4882,50.4747,50.4814,34300.0
2011-01-27 13:50:00,74.79,74.8,74.75,74.76,58400.0,50.4747,50.4814,50.4477,50.4544,58400.0
2011-01-27 13:55:00,74.76,74.8,74.75,74.76,37700.0,50.4544,50.4814,50.4477,50.4544,37700.0
2011-01-27 14:00:00,74.76,74.8,74.76,74.79,55600.0,50.4544,50.4814,50.4544,50.4747,55600.0
2011-01-27 14:05:00,74.8,74.8,74.76,74.78,84200.0,50.4814,50.4814,50.4544,50.4679,84200.0
2011-01-27 14:10:00,74.78,74.79,74.75,74.77,173100.0,50.4679,50.4747,50.4477,50.4612,173100.0
2011-01-27 14:15:00,74.78,74.78,74.75,74.76,37200.0,50.4679,50.4679,50.4477,50.4544,37200.0
2011-01-27 14:20:00,74.76,74.76,74.72,74.72,64500.0,50.4544,50.4544,50.4274,50.4274,64500.0
2011-01-27 14:25:00,74.73,74.75,74.7,74.71,68700.0,50.4342,50.4477,50.4139,50.4207,68700.0
2011-01-27 14:30:00,74.71,74.72,74.68,74.69,87200.0,50.4207,50.4274,50.4004,50.4072,87200.0
2011-01-27 14:35:00,74.68,74.7,74.68,74.69,63300.0,50.4004,50.4139,50.4004,50.4072,63300.0
2011-01-27 14:40:00,74.69,74.78,74.69,74.76,139400.0,50.4072,50.4679,50.4072,50.4544,139400.0
2011-01-27 14:45:00,74.75,74.78,74.7,74.71,166000.0,50.4477,50.4679,50.4139,50.4207,166000.0
2011-01-27 14:50:00,74.7,74.71,74.65,74.66,77000.0,50.4139,50.4207,50.3802,50.3869,77000.0
2011-01-27 14:55:00,74.65,74.69,74.64,74.66,76300.0,50.3802,50.4072,50.3734,50.3869,76300.0
2011-01-27 15:00:00,74.66,74.67,74.58,74.58,110300.0,50.3869,50.3937,50.3329,50.3329,110300.0
2011-01-27 15:05:00,74.58,74.59,74.51,74.52,105900.0,50.3329,50.3397,50.2857,50.2924,105900.0
2011-01-27 15:10:00,74.52,74.53,74.48,74.5,125500.0,50.2924,50.2992,50.2655,50.279,125500.0
2011-01-27 15:15:00,74.5,74.52,74.49,74.5,101500.0,50.279,50.2924,50.2722,50.279,101500.0
2011-01-27 15:20:00,74.49,74.5,74.45,74.47,118600.0,50.2722,50.279,50.2452,50.2587,118600.0
2011-01-27 15:25:00,74.47,74.5,74.46,74.49,82500.0,50.2587,50.279,50.252,50.2722,82500.0
2011-01-27 15:30:00,74.49,74.5,74.48,74.48,141600.0,50.2722,50.279,50.2655,50.2655,141600.0
2011-01-27 15:35:00,74.49,74.5,74.47,74.49,126500.0,50.2722,50.279,50.2587,50.2722,126500.0
2011-01-27 15:40:00,74.48,74.51,74.47,74.49,179300.0,50.2655,50.2857,50.2587,50.2722,179300.0
2011-01-27 15:45:00,74.49,74.53,74.44,74.45,310100.0,50.2722,50.2992,50.2385,50.2452,310100.0
2011-01-27 15:50:00,74.44,74.46,74.37,74.43,269700.0,50.2385,50.252,50.1912,50.2317,269700.0
2011-01-27 15:55:00,74.43,74.43,74.34,74.35,392600.0,50.2317,50.2317,50.171,50.1777,392600.0
2011-01-28 09:30:00,74.37,74.73,74.37,74.54,144000.0,50.1912,50.4342,50.1912,50.3059,144000.0
2011-01-28 09:35:00,74.55,74.57,74.38,74.46,122800.0,50.3127,50.3262,50.198,50.252,122800.0
2011-01-28 09:40:00,74.46,74.5,74.38,74.43,54000.0,50.252,50.279,50.198,50.2317,54000.0
2011-01-28 09:45:00,74.44,74.45,74.3,74.37,101000.0,50.2385,50.2452,50.144,50.1912,101000.0
2011-01-28 09:50:00,74.37,74.4,74.02,74.11,206200.0,50.1912,50.2115,49.955,50.0157,206200.0
2011-01-28 09:55:00,74.11,74.14,74.02,74.02,88000.0,50.0157,50.036,49.955,49.955,88000.0
2011-01-28 10:00:00,74.05,74.16,74.03,74.12,66800.0,49.9753,50.0495,49.9618,50.0225,66800.0
2011-01-28 10:05:00,74.13,74.18,74.11,74.17,91100.0,50.0292,50.063,50.0157,50.0562,91100.0
2011-01-28 10:10:00,74.17,74.23,74.1,74.12,103900.0,50.0562,50.0967,50.009,50.0225,103900.0
2011-01-28 10:15:00,74.12,74.25,74.09,74.1,54400.0,50.0225,50.1102,50.0022,50.009,54400.0
2011-01-28 10:20:00,74.1,74.11,73.94,73.96,164800.0,50.009,50.0157,49.901,49.9145,164800.0
2011-01-28 10:25:00,73.95,73.98,73.83,73.85,135100.0,49.9078,49.928,49.8268,49.8403,135100.0
2011-01-28 10:30:00,73.85,73.95,73.84,73.89,81600.0,49.8403,49.9078,49.8335,49.8673,81600.0
2011-01-28 10:35:00,73.9,74.0,73.86,73.95,69800.0,49.874,49.9415,49.847,49.9078,69800.0
2011-01-28 10:40:00,73.96,74.09,73.95,74.07,77800.0,49.9145,50.0022,49.9078,49.9888,77800.0
2011-01-28 10:45:00,74.09,74.1,73.97,74.04,93300.0,50.0022,50.009,49.9213,49.9685,93300.0
2011-01-28 10:50:00,74.04,74.05,73.91,73.98,70300.0,49.9685,49.9753,49.8808,49.928,70300.0
2011-01-28 10:55:00,74.0,74.0,73.92,73.94,63800.0,49.9415,49.9415,49.8875,49.901,63800.0
2011-01-28 11:00:00,73.91,74.04,73.9,73.98,61800.0,49.8808,49.9685,49.874,49.928,61800.0
2011-01-28 11:05:00,73.98,74.06,73.98,74.03,39700.0,49.928,49.982,49.928,49.9618,39700.0
2011-01-28 11:10:00,74.06,74.12,74.02,74.1,70900.0,49.982,50.0225,49.955,50.009,70900.0
2011-01-28 11:15:00,74.1,74.15,74.0,74.15,59600.0,50.009,50.0427,49.9415,50.0427,59600.0
2011-01-28 11:20:00,74.16,74.16,74.06,74.07,38800.0,50.0495,50.0495,49.982,49.9888,38800.0
2011-01-28 11:25:00,74.06,74.14,73.98,73.99,61500.0,49.982,50.036,49.928,49.9348,61500.0
2011-01-28 11:30:00,73.99,74.0,73.82,73.82,115100.0,49.9348,49.9415,49.82,49.82,115100.0
2011-01-28 11:35:00,73.82,73.84,73.76,73.78,107800.0,49.82,49.8335,49.7795,49.793,107800.0
2011-01-28 11:40:00,73.78,73.79,73.57,73.63,113300.0,49.793,49.7998,49.6513,49.6918,113300.0
2011-01-28 11:45:00,73.63,73.67,73.59,73.66,56200.0,49.6918,49.7188,49.6648,49.712,56200.0
2011-01-28 11:50:00,73.66,73.68,73.52,73.63,94600.0,49.712,49.7255,49.6176,49.6918,94600.0
2011-01-28 11:55:00,73.62,73.7,73.58,73.59,61300.0,49.6851,49.739,49.6581,49.6648,61300.0
2011-01-28 12:00:00,73.59,73.6,73.42,73.48,207400.0,49.6648,49.6716,49.5501,49.5906,207400.0
2011-01-28 12:05:00,73.48,73.54,73.45,73.48,161200.0,49.5906,49.6311,49.5703,49.5906,161200.0
2011-01-28 12:10:00,73.48,73.49,73.38,73.39,80200.0,49.5906,49.5973,49.5231,49.5298,80200.0
2011-01-28 12:15:00,73.38,73.49,73.3,73.45,86600.0,49.5231,49.5973,49.4691,49.5703,86600.0
2011-01-28 12:20:00,73.45,73.61,73.45,73.59,97400.0,49.5703,49.6783,49.5703,49.6648,97400.0
2011-01-28 12:25:00,73.59,73.63,73.5,73.51,56900.0,49.6648,49.6918,49.6041,49.6108,56900.0
2011-01-28 12:30:00,73.5,73.51,73.43,73.48,50200.0,49.6041,49.6108,49.5568,49.5906,50200.0
2011-01-28 12:35:00,73.48,73.55,73.48,73.51,48900.0,49.5906,49.6378,49.5906,49.6108,48900.0
2011-01-28 12:40:00,73.51,73.51,73.41,73.41,44200.0,49.6108,49.6108,49.5433,49.5433,44200.0
2011-01-28 12:45:00,73.41,73.5,73.4,73.42,84800.0,49.5433,49.6041,49.5366,49.5501,84800.0
2011-01-28 12:50:00,73.43,73.47,73.39,73.42,60700.0,49.5568,49.5838,49.5298,49.5501,60700.0
2011-01-28 12:55:00,73.41,73.42,73.3,73.31,63900.0,49.5433,49.5501,49.4691,49.4758,63900.0
2011-01-28 13:00:00,73.31,73.39,73.3,73.36,83700.0,49.4758,49.5298,49.4691,49.5096,83700.0
2011-01-28 13:05:00,73.36,73.37,73.31,73.32,64200.0,49.5096,49.5163,49.4758,49.4826,64200.0
2011-01-28 13:10:00,73.32,73.38,73.29,73.29,72600.0,49.4826,49.5231,49.4623,49.4623,72600.0
2011-01-28 13:15:00,73.3,73.3,73.25,73.29,71700.0,49.4691,49.4691,49.4353,49.4623,71700.0
2011-01-28 13:20:00,73.28,73.29,73.18,73.23,132800.0,49.4556,49.4623,49.3881,49.4218,132800.0
2011-01-28 13:25:00,73.24,73.3,73.23,73.26,83300.0,49.4286,49.4691,49.4218,49.4421,83300.0
2011-01-28 13:30:00,73.25,73.29,73.23,73.28,61400.0,49.4353,49.4623,49.4218,49.4556,61400.0
2011-01-28 13:35:00,73.28,73.28,73.2,73.28,122600.0,49.4556,49.4556,49.4016,49.4556,122600.0
2011-01-28 13:40:00,73.28,73.28,73.19,73.2,102200.0,49.4556,49.4556,49.3949,49.4016,102200.0
2011-01-28 13:45:00,73.21,73.27,73.2,73.27,76500.0,49.4083,49.4488,49.4016,49.4488,76500.0
2011-01-28 13:50:00,73.27,73.27,73.25,73.26,58100.0,49.4488,49.4488,49.4353,49.4421,58100.0
2011-01-28 13:55:00,73.26,73.27,73.23,73.27,180100.0,49.4421,49.4488,49.4218,49.4488,180100.0
2011-01-28 14:00:00,73.27,73.35,73.27,73.34,291900.0,49.4488,49.5028,49.4488,49.4961,291900.0
2011-01-28 14:05:00,73.35,73.36,73.22,73.22,132600.0,49.5028,49.5096,49.4151,49.4151,132600.0
2011-01-28 14:10:00,73.23,73.26,73.17,73.26,92500.0,49.4218,49.4421,49.3814,49.4421,92500.0
2011-01-28 14:15:00,73.26,73.28,73.21,73.24,69100.0,49.4421,49.4556,49.4083,49.4286,69100.0
2011-01-28 14:20:00,73.25,73.29,73.23,73.23,69900.0,49.4353,49.4623,49.4218,49.4218,69900.0
2011-01-28 14:25:00,73.23,73.26,73.22,73.25,61200.0,49.4218,49.4421,49.4151,49.4353,61200.0
2011-01-28 14:30:00,73.26,73.27,73.25,73.27,37500.0,49.4421,49.4488,49.4353,49.4488,37500.0
2011-01-28 14:35:00,73.26,73.28,73.23,73.24,190100.0,49.4421,49.4556,49.4218,49.4286,190100.0
2011-01-28 14:40:00,73.24,73.26,73.23,73.24,51800.0,49.4286,49.4421,49.4218,49.4286,51800.0
2011-01-28 14:45:00,73.24,73.31,73.23,73.29,50400.0,49.4286,49.4758,49.4218,49.4623,50400.0
2011-01-28 14:50:00,73.29,73.31,73.19,73.2,107700.0,49.4623,49.4758,49.3949,49.4016,107700.0
2011-01-28 14:55:00,73.2,73.22,73.16,73.22,99900.0,49.4016,49.4151,49.3746,49.4151,99900.0
2011-01-28 15:00:00,73.22,73.27,73.18,73.27,93300.0,49.4151,49.4488,49.3881,49.4488,93300.0
2011-01-28 15:05:00,73.27,73.29,73.23,73.24,109300.0,49.4488,49.4623,49.4218,49.4286,109300.0
2011-01-28 15:10:00,73.24,73.25,73.12,73.14,170000.0,49.4286,49.4353,49.3476,49.3611,170000.0
2011-01-28 15:15:00,73.15,73.17,73.08,73.12,119700.0,49.3679,49.3814,49.3206,49.3476,119700.0
2011-01-28 15:20:00,73.13,73.15,73.05,73.14,109300.0,49.3544,49.3679,49.3004,49.3611,109300.0
2011-01-28 15:25:00,73.14,73.15,73.05,73.06,111900.0,49.3611,49.3679,49.3004,49.3071,111900.0
2011-01-28 15:30:00,73.07,73.13,73.06,73.08,92100.0,49.3139,49.3544,49.3071,49.3206,92100.0
2011-01-28 15:35:00,73.09,73.13,73.07,73.11,118400.0,49.3274,49.3544,49.3139,49.3409,118400.0
2011-01-28 15:40:00,73.11,73.12,73.05,73.12,179200.0,49.3409,49.3476,49.3004,49.3476,179200.0
2011-01-28 15:45:00,73.12,73.18,73.12,73.17,233600.0,49.3476,49.3881,49.3476,49.3814,233600.0
2011-01-28 15:50:00,73.16,73.2,73.1,73.2,313200.0,49.3746,49.4016,49.3341,49.4016,313200.0
2011-01-28 15:55:00,73.2,73.28,73.19,73.27,449800.0,49.4016,49.4556,49.3949,49.4488,449800.0
2011-01-31 09:30:00,73.88,73.93,73.75,73.83,255500.0,49.8605,49.8943,49.7728,49.8268,255500.0
2011-01-31 09:35:00,73.84,73.98,73.67,73.67,113200.0,49.8335,49.928,49.7188,49.7188,113200.0
2011-01-31 09:40:00,73.67,73.73,73.57,73.66,87700.0,49.7188,49.7593,49.6513,49.712,87700.0
2011-01-31 09:45:00,73.64,73.66,73.4,73.57,66800.0,49.6985,49.712,49.5366,49.6513,66800.0
2011-01-31 09:50:00,73.58,73.62,73.39,73.4,112500.0,49.6581,49.6851,49.5298,49.5366,112500.0
2011-01-31 09:55:00,73.41,73.63,73.35,73.6,167200.0,49.5433,49.6918,49.5028,49.6716,167200.0
2011-01-31 10:00:00,73.61,73.66,73.5,73.56,115200.0,49.6783,49.712,49.6041,49.6446,115200.0
2011-01-31 10:05:00,73.57,73.73,73.57,73.68,84600.0,49.6513,49.7593,49.6513,49.7255,84600.0
2011-01-31 10:10:00,73.67,73.71,73.61,73.69,48200.0,49.7188,49.7458,49.6783,49.7323,48200.0
2011-01-31 10:15:00,73.7,73.74,73.67,73.71,50900.0,49.739,49.766,49.7188,49.7458,50900.0
2011-01-31 10:20:00,73.71,73.82,73.71,73.72,69700.0,49.7458,49.82,49.7458,49.7525,69700.0
2011-01-31 10:25:00,73.73,73.79,73.66,73.71,41100.0,49.7593,49.7998,49.712,49.7458,41100.0
2011-01-31 10:30:00,73.72,73.79,73.72,73.75,45100.0,49.7525,49.7998,49.7525,49.7728,45100.0
2011-01-31 10:35:00,73.76,73.8,73.73,73.79,36500.0,49.7795,49.8065,49.7593,49.7998,36500.0
2011-01-31 10:40:00,73.8,73.8,73.7,73.74,50800.0,49.8065,49.8065,49.739,49.766,50800.0
2011-01-31 10:45:00,73.73,73.8,73.73,73.8,25400.0,49.7593,49.8065,49.7593,49.8065,25400.0
2011-01-31 10:50:00,73.8,73.86,73.79,73.86,43100.0,49.8065,49.847,49.7998,49.847,43100.0
2011-01-31 10:55:00,73.86,73.88,73.78,73.85,53200.0,49.847,49.8605,49.793,49.8403,53200.0
2011-01-31 11:00:00,73.85,73.9,73.81,73.84,51700.0,49.8403,49.874,49.8133,49.8335,51700.0
2011-01-31 11:05:00,73.83,73.89,73.81,73.89,32700.0,49.8268,49.8673,49.8133,49.8673,32700.0
2011-01-31 11:10:00,73.89,73.93,73.82,73.82,59000.0,49.8673,49.8943,49.82,49.82,59000.0
2011-01-31 11:15:00,73.81,73.84,73.72,73.78,61800.0,49.8133,49.8335,49.7525,49.793,61800.0
2011-01-31 11:20:00,73.78,73.82,73.73,73.74,29300.0,49.793,49.82,49.7593,49.766,29300.0
2011-01-31 11:25:00,73.74,73.79,73.72,73.72,53200.0,49.766,49.7998,49.7525,49.7525,53200.0
2011-01-31 11:30:00,73.72,73.75,73.67,73.71,35700.0,49.7525,49.7728,49.7188,49.7458,35700.0
2011-01-31 11:35:00,73.71,73.78,73.7,73.73,29800.0,49.7458,49.793,49.739,49.7593,29800.0
2011-01-31 11:40:00,73.72,73.79,73.7,73.72,31700.0,49.7525,49.7998,49.739,49.7525,31700.0
2011-01-31 11:45:00,73.72,73.78,73.71,73.75,24300.0,49.7525,49.793,49.7458,49.7728,24300.0
2011-01-31 11:50:00,73.76,73.9,73.74,73.81,81400.0,49.7795,49.874,49.766,49.8133,81400.0
2011-01-31 11:55:00,73.81,73.83,73.77,73.82,28700.0,49.8133,49.8268,49.7863,49.82,28700.0
2011-01-31 12:00:00,73.82,73.86,73.76,73.78,57900.0,49.82,49.847,49.7795,49.793,57900.0
2011-01-31 12:05:00,73.77,73.85,73.77,73.85,40200.0,49.7863,49.8403,49.7863,49.8403,40200.0
2011-01-31 12:10:00,73.84,73.85,73.78,73.83,38700.0,49.8335,49.8403,49.793,49.8268,38700.0
2011-01-31 12:15:00,73.82,73.84,73.74,73.77,44200.0,49.82,49.8335,49.766,49.7863,44200.0
2011-01-31 12:20:00,73.78,73.81,73.75,73.8,29000.0,49.793,49.8133,49.7728,49.8065,29000.0
2011-01-31 12:25:00,73.81,73.82,73.77,73.79,46400.0,49.8133,49.82,49.7863,49.7998,46400.0
2011-01-31 12:30:00,73.79,73.82,73.75,73.78,25500.0,49.7998,49.82,49.7728,49.793,25500.0
2011-01-31 12:35:00,73.78,73.78,73.65,73.65,100100.0,49.793,49.793,49.7053,49.7053,100100.0
2011-01-31 12:40:00,73.66,73.67,73.61,73.66,69200.0,49.712,49.7188,49.6783,49.712,69200.0
2011-01-31 12:45:00,73.66,73.66,73.62,73.63,25100.0,49.712,49.712,49.6851,49.6918,25100.0
2011-01-31 12:50:00,73.63,73.68,73.59,73.61,32200.0,49.6918,49.7255,49.6648,49.6783,32200.0
2011-01-31 12:55:00,73.6,73.65,73.59,73.6,30000.0,49.6716,49.7053,49.6648,49.6716,30000.0
2011-01-31 13:00:00,73.61,73.66,73.55,73.66,58600.0,49.6783,49.712,49.6378,49.712,58600.0
2011-01-31 13:05:00,73.65,73.7,73.64,73.66,29100.0,49.7053,49.739,49.6985,49.712,29100.0
2011-01-31 13:10:00,73.68,73.68,73.63,73.67,17400.0,49.7255,49.7255,49.6918,49.7188,17400.0
2011-01-31 13:15:00,73.68,73.7,73.64,73.68,27000.0,49.7255,49.739,49.6985,49.7255,27000.0
2011-01-31 13:20:00,73.69,73.7,73.65,73.69,36800.0,49.7323,49.739,49.7053,49.7323,36800.0
2011-01-31 13:25:00,73.7,73.71,73.65,73.71,28000.0,49.739,49.7458,49.7053,49.7458,28000.0
2011-01-31 13:30:00,73.7,73.7,73.66,73.67,20300.0,49.739,49.739,49.712,49.7188,20300.0
2011-01-31 13:35:00,73.67,73.7,73.61,73.61,53000.0,49.7188,49.739,49.6783,49.6783,53000.0
2011-01-31 13:40:00,73.61,73.7,73.58,73.7,40600.0,49.6783,49.739,49.6581,49.739,40600.0
2011-01-31 13:45:00,73.68,73.72,73.67,73.71,32100.0,49.7255,49.7525,49.7188,49.7458,32100.0
2011-01-31 13:50:00,73.71,73.71,73.68,73.71,26300.0,49.7458,49.7458,49.7255,49.7458,26300.0
2011-01-31 13:55:00,73.71,73.71,73.69,73.7,40600.0,49.7458,49.7458,49.7323,49.739,40600.0
2011-01-31 14:00:00,73.7,73.72,73.69,73.7,47600.0,49.739,49.7525,49.7323,49.739,47600.0
2011-01-31 14:05:00,73.69,73.7,73.67,73.69,33400.0,49.7323,49.739,49.7188,49.7323,33400.0
2011-01-31 14:10:00,73.69,73.69,73.65,73.66,40500.0,49.7323,49.7323,49.7053,49.712,40500.0
2011-01-31 14:15:00,73.66,73.7,73.65,73.69,32100.0,49.712,49.739,49.7053,49.7323,32100.0
2011-01-31 14:20:00,73.69,73.71,73.65,73.67,46700.0,49.7323,49.7458,49.7053,49.7188,46700.0
2011-01-31 14:25:00,73.65,73.73,73.65,73.66,46300.0,49.7053,49.7593,49.7053,49.712,46300.0
2011-01-31 14:30:00,73.66,73.72,73.65,73.66,65500.0,49.712,49.7525,49.7053,49.712,65500.0
2011-01-31 14:35:00,73.66,73.71,73.63,73.68,69600.0,49.712,49.7458,49.6918,49.7255,69600.0
2011-01-31 14:40:00,73.67,73.71,73.66,73.7,61000.0,49.7188,49.7458,49.712,49.739,61000.0
2011-01-31 14:45:00,73.7,73.7,73.62,73.69,76700.0,49.739,49.739,49.6851,49.7323,76700.0
2011-01-31 14:50:00,73.69,73.72,73.64,73.7,80100.0,49.7323,49.7525,49.6985,49.739,80100.0
2011-01-31 14:55:00,73.7,73.72,73.65,73.65,80700.0,49.739,49.7525,49.7053,49.7053,80700.0
2011-01-31 15:00:00,73.65,73.72,73.64,73.7,95100.0,49.7053,49.7525,49.6985,49.739,95100.0
2011-01-31 15:05:00,73.7,73.71,73.68,73.7,79100.0,49.739,49.7458,49.7255,49.739,79100.0
2011-01-31 15:10:00,73.71,73.72,73.67,73.7,85800.0,49.7458,49.7525,49.7188,49.739,85800.0
2011-01-31 15:15:00,73.7,73.72,73.68,73.69,79700.0,49.739,49.7525,49.7255,49.7323,79700.0
2011-01-31 15:20:00,73.69,73.7,73.65,73.68,66800.0,49.7323,49.739,49.7053,49.7255,66800.0
2011-01-31 15:25:00,73.68,73.7,73.64,73.65,64300.0,49.7255,49.739,49.6985,49.7053,64300.0
2011-01-31 15:30:00,73.64,73.71,73.64,73.71,119300.0,49.6985,49.7458,49.6985,49.7458,119300.0
2011-01-31 15:35:00,73.7,73.71,73.66,73.67,108100.0,49.739,49.7458,49.712,49.7188,108100.0
2011-01-31 15:40:00,73.66,73.72,73.66,73.69,111700.0,49.712,49.7525,49.712,49.7323,111700.0
2011-01-31 15:45:00,73.69,73.71,73.65,73.7,214300.0,49.7323,49.7458,49.7053,49.739,214300.0
2011-01-31 15:50:00,73.7,73.71,73.63,73.71,132700.0,49.739,49.7458,49.6918,49.7458,132700.0
2011-01-31 15:55:00,73.71,73.71,73.65,73.67,298100.0,49.7458,49.7458,49.7053,49.7188,298100.0
2011-02-01 09:30:00,74.23,74.26,73.7,73.75,305200.0,50.0967,50.117,49.739,49.7728,305200.0
2011-02-01 09:35:00,73.74,73.91,73.67,73.7,134000.0,49.766,49.8808,49.7188,49.739,134000.0
2011-02-01 09:40:00,73.7,73.73,73.5,73.54,158300.0,49.739,49.7593,49.6041,49.6311,158300.0
2011-02-01 09:45:00,73.54,73.61,73.34,73.34,156300.0,49.6311,49.6783,49.4961,49.4961,156300.0
2011-02-01 09:50:00,73.34,73.6,73.34,73.39,133600.0,49.4961,49.6716,49.4961,49.5298,133600.0
2011-02-01 09:55:00,73.39,73.62,73.39,73.6,108300.0,49.5298,49.6851,49.5298,49.6716,108300.0
2011-02-01 10:00:00,73.61,73.63,73.46,73.52,235600.0,49.6783,49.6918,49.5771,49.6176,235600.0
2011-02-01 10:05:00,73.52,73.53,73.33,73.38,159800.0,49.6176,49.6243,49.4893,49.5231,159800.0
2011-02-01 10:10:00,73.38,73.39,73.2,73.3,197700.0,49.5231,49.5298,49.4016,49.4691,197700.0
2011-02-01 10:15:00,73.29,73.36,73.28,73.3,112300.0,49.4623,49.5096,49.4556,49.4691,112300.0
2011-02-01 10:20:00,73.29,73.36,73.28,73.31,149000.0,49.4623,49.5096,49.4556,49.4758,149000.0
2011-02-01 10:25:00,73.31,73.32,73.26,73.29,92700.0,49.4758,49.4826,49.4421,49.4623,92700.0
2011-02-01 10:30:00,73.28,73.31,73.25,73.28,100400.0,49.4556,49.4758,49.4353,49.4556,100400.0
2011-02-01 10:35:00,73.28,73.33,73.26,73.27,116200.0,49.4556,49.4893,49.4421,49.4488,116200.0
2011-02-01 10:40:00,73.27,73.43,73.27,73.4,92600.0,49.4488,49.5568,49.4488,49.5366,92600.0
2011-02-01 10:45:00,73.4,73.41,73.31,73.35,76900.0,49.5366,49.5433,49.4758,49.5028,76900.0
2011-02-01 10:50:00,73.34,73.46,73.31,73.42,73300.0,49.4961,49.5771,49.4758,49.5501,73300.0
2011-02-01 10:55:00,73.41,73.44,73.3,73.34,59300.0,49.5433,49.5636,49.4691,49.4961,59300.0
2011-02-01 11:00:00,73.34,73.38,73.31,73.37,45400.0,49.4961,49.5231,49.4758,49.5163,45400.0
2011-02-01 11:05:00,73.37,73.45,73.34,73.45,98400.0,49.5163,49.5703,49.4961,49.5703,98400.0
2011-02-01 11:10:00,73.45,73.5,73.44,73.49,42200.0,49.5703,49.6041,49.5636,49.5973,42200.0
2011-02-01 11:15:00,73.49,73.61,73.47,73.59,83300.0,49.5973,49.6783,49.5838,49.6648,83300.0
2011-02-01 11:20:00,73.59,73.61,73.51,73.54,72800.0,49.6648,49.6783,49.6108,49.6311,72800.0
2011-02-01 11:25:00,73.54,73.58,73.5,73.51,155500.0,49.6311,49.6581,49.6041,49.6108,155500.0
2011-02-01 11:30:00,73.51,73.58,73.48,73.54,81900.0,49.6108,49.6581,49.5906,49.6311,81900.0
2011-02-01 11:35:00,73.54,73.54,73.5,73.53,62600.0,49.6311,49.6311,49.6041,49.6243,62600.0
2011-02-01 11:40:00,73.53,73.54,73.47,73.48,72400.0,49.6243,49.6311,49.5838,49.5906,72400.0
2011-02-01 11:45:00,73.48,73.54,73.48,73.53,46500.0,49.5906,49.6311,49.5906,49.6243,46500.0
2011-02-01 11:50:00,73.53,73.54,73.52,73.53,34700.0,49.6243,49.6311,49.6176,49.6243,34700.0
2011-02-01 11:55:00,73.52,73.55,73.48,73.51,113400.0,49.6176,49.6378,49.5906,49.6108,113400.0
2011-02-01 12:00:00,73.51,73.52,73.47,73.51,83000.0,49.6108,49.6176,49.5838,49.6108,83000.0
2011-02-01 12:05:00,73.49,73.53,73.49,73.53,49500.0,49.5973,49.6243,49.5973,49.6243,49500.0
2011-02-01 12:10:00,73.53,73.57,73.5,73.52,88900.0,49.6243,49.6513,49.6041,49.6176,88900.0
2011-02-01 12:15:00,73.51,73.55,73.48,73.52,173600.0,49.6108,49.6378,49.5906,49.6176,173600.0
2011-02-01 12:20:00,73.52,73.55,73.47,73.48,63900.0,49.6176,49.6378,49.5838,49.5906,63900.0
2011-02-01 12:25:00,73.47,73.51,73.47,73.48,60300.0,49.5838,49.6108,49.5838,49.5906,60300.0
2011-02-01 12:30:00,73.47,73.52,73.47,73.5,52300.0,49.5838,49.6176,49.5838,49.6041,52300.0
2011-02-01 12:35:00,73.51,73.51,73.47,73.48,40000.0,49.6108,49.6108,49.5838,49.5906,40000.0
2011-02-01 12:40:00,73.48,73.51,73.47,73.5,42300.0,49.5906,49.6108,49.5838,49.6041,42300.0
2011-02-01 12:45:00,73.5,73.5,73.45,73.5,64400.0,49.6041,49.6041,49.5703,49.6041,64400.0
2011-02-01 12:50:00,73.5,73.57,73.5,73.55,129400.0,49.6041,49.6513,49.6041,49.6378,129400.0
2011-02-01 12:55:00,73.54,73.55,73.51,73.52,61400.0,49.6311,49.6378,49.6108,49.6176,61400.0
2011-02-01 13:00:00,73.52,73.56,73.51,73.54,69200.0,49.6176,49.6446,49.6108,49.6311,69200.0
2011-02-01 13:05:00,73.54,73.55,73.53,73.53,72400.0,49.6311,49.6378,49.6243,49.6243,72400.0
2011-02-01 13:10:00,73.53,73.54,73.53,73.53,133700.0,49.6243,49.6311,49.6243,49.6243,133700.0
2011-02-01 13:15:00,73.53,73.56,73.49,73.49,79700.0,49.6243,49.6446,49.5973,49.5973,79700.0
2011-02-01 13:20:00,73.49,73.5,73.47,73.48,57300.0,49.5973,49.6041,49.5838,49.5906,57300.0
2011-02-01 13:25:00,73.47,73.53,73.47,73.49,76600.0,49.5838,49.6243,49.5838,49.5973,76600.0
2011-02-01 13:30:00,73.48,73.52,73.47,73.51,54500.0,49.5906,49.6176,49.5838,49.6108,54500.0
2011-02-01 13:35:00,73.51,73.52,73.47,73.51,55000.0,49.6108,49.6176,49.5838,49.6108,55000.0
2011-02-01 13:40:00,73.52,73.55,73.51,73.51,54800.0,49.6176,49.6378,49.6108,49.6108,54800.0
2011-02-01 13:45:00,73.51,73.54,73.51,73.51,58500.0,49.6108,49.6311,49.6108,49.6108,58500.0
2011-02-01 13:50:00,73.51,73.52,73.5,73.51,60500.0,49.6108,49.6176,49.6041,49.6108,60500.0
2011-02-01 13:55:00,73.51,73.51,73.47,73.48,75400.0,49.6108,49.6108,49.5838,49.5906,75400.0
2011-02-01 14:00:00,73.49,73.51,73.48,73.5,56100.0,49.5973,49.6108,49.5906,49.6041,56100.0
2011-02-01 14:05:00,73.49,73.5,73.47,73.48,57300.0,49.5973,49.6041,49.5838,49.5906,57300.0
2011-02-01 14:10:00,73.47,73.48,73.4,73.4,143400.0,49.5838,49.5906,49.5366,49.5366,143400.0
2011-02-01 14:15:00,73.4,73.48,73.4,73.45,101400.0,49.5366,49.5906,49.5366,49.5703,101400.0
2011-02-01 14:20:00,73.46,73.48,73.45,73.47,45000.0,49.5771,49.5906,49.5703,49.5838,45000.0
2011-02-01 14:25:00,73.46,73.5,73.46,73.47,63300.0,49.5771,49.6041,49.5771,49.5838,63300.0
2011-02-01 14:30:00,73.48,73.5,73.44,73.44,66200.0,49.5906,49.6041,49.5636,49.5636,66200.0
2011-02-01 14:35:00,73.45,73.5,73.45,73.47,83100.0,49.5703,49.6041,49.5703,49.5838,83100.0
2011-02-01 14:40:00,73.48,73.48,73.4,73.41,165200.0,49.5906,49.5906,49.5366,49.5433,165200.0
2011-02-01 14:45:00,73.42,73.48,73.41,73.43,65300.0,49.5501,49.5906,49.5433,49.5568,65300.0
2011-02-01 14:50:00,73.43,73.44,73.4,73.44,50900.0,49.5568,49.5636,49.5366,49.5636,50900.0
2011-02-01 14:55:00,73.43,73.51,73.43,73.49,121100.0,49.5568,49.6108,49.5568,49.5973,121100.0
2011-02-01 15:00:00,73.49,73.5,73.46,73.49,81300.0,49.5973,49.6041,49.5771,49.5973,81300.0
2011-02-01 15:05:00,73.48,73.5,73.48,73.5,86600.0,49.5906,49.6041,49.5906,49.6041,86600.0
2011-02-01 15:10:00,73.5,73.55,73.49,73.55,107000.0,49.6041,49.6378,49.5973,49.6378,107000.0
2011-02-01 15:15:00,73.54,73.55,73.54,73.55,38000.0,49.6311,49.6378,49.6311,49.6378,38000.0
2011-02-01 15:20:00,73.54,73.55,73.5,73.52,81300.0,49.6311,49.6378,49.6041,49.6176,81300.0
2011-02-01 15:25:00,73.53,73.54,73.52,73.53,53600.0,49.6243,49.6311,49.6176,49.6243,53600.0
2011-02-01 15:30:00,73.53,73.55,73.49,73.5,220000.0,49.6243,49.6378,49.5973,49.6041,220000.0
2011-02-01 15:35:00,73.49,73.54,73.48,73.51,177600.0,49.5973,49.6311,49.5906,49.6108,177600.0
2011-02-01 15:40:00,73.5,73.53,73.49,73.5,112700.0,49.6041,49.6243,49.5973,49.6041,112700.0
2011-02-01 15:45:00,73.5,73.56,73.46,73.5,275600.0,49.6041,49.6446,49.5771,49.6041,275600.0
2011-02-01 15:50:00,73.5,73.52,73.47,73.48,190400.0,49.6041,49.6176,49.5838,49.5906,190400.0
2011-02-01 15:55:00,73.48,73.48,73.38,73.45,388100.0,49.5906,49.5906,49.5231,49.5703,388100.0
2011-02-02 09:30:00,73.41,73.54,73.24,73.41,228800.0,49.5433,49.6311,49.4286,49.5433,228800.0
2011-02-02 09:35:00,73.42,73.49,73.38,73.46,95300.0,49.5501,49.5973,49.5231,49.5771,95300.0
2011-02-02 09:40:00,73.47,73.7,73.37,73.7,106200.0,49.5838,49.739,49.5163,49.739,106200.0
2011-02-02 09:45:00,73.7,73.76,73.58,73.63,140500.0,49.739,49.7795,49.6581,49.6918,140500.0
2011-02-02 09:50:00,73.64,73.7,73.54,73.63,65900.0,49.6985,49.739,49.6311,49.6918,65900.0
2011-02-02 09:55:00,73.63,73.65,73.53,73.56,140700.0,49.6918,49.7053,49.6243,49.6446,140700.0
2011-02-02 10:00:00,73.56,73.59,73.43,73.48,96500.0,49.6446,49.6648,49.5568,49.5906,96500.0
2011-02-02 10:05:00,73.47,73.48,73.4,73.46,81200.0,49.5838,49.5906,49.5366,49.5771,81200.0
2011-02-02 10:10:00,73.45,73.5,73.44,73.49,59400.0,49.5703,49.6041,49.5636,49.5973,59400.0
2011-02-02 10:15:00,73.48,73.5,73.42,73.43,71400.0,49.5906,49.6041,49.5501,49.5568,71400.0
2011-02-02 10:20:00,73.42,73.45,73.33,73.34,63800.0,49.5501,49.5703,49.4893,49.4961,63800.0
2011-02-02 10:25:00,73.34,73.39,73.27,73.32,103600.0,49.4961,49.5298,49.4488,49.4826,103600.0
2011-02-02 10:30:00,73.31,73.41,73.28,73.39,116500.0,49.4758,49.5433,49.4556,49.5298,116500.0
2011-02-02 10:35:00,73.38,73.46,73.36,73.42,76000.0,49.5231,49.5771,49.5096,49.5501,76000.0
2011-02-02 10:40:00,73.42,73.45,73.39,73.44,54600.0,49.5501,49.5703,49.5298,49.5636,54600.0
2011-02-02 10:45:00,73.45,73.45,73.36,73.38,40800.0,49.5703,49.5703,49.5096,49.5231,40800.0
2011-02-02 10:50:00,73.38,73.38,73.29,73.3,97100.0,49.5231,49.5231,49.4623,49.4691,97100.0
2011-02-02 10:55:00,73.31,73.36,73.28,73.35,37900.0,49.4758,49.5096,49.4556,49.5028,37900.0
2011-02-02 11:00:00,73.34,73.35,73.27,73.3,61700.0,49.4961,49.5028,49.4488,49.4691,61700.0
2011-02-02 11:05:00,73.31,73.32,73.21,73.22,76200.0,49.4758,49.4826,49.4083,49.4151,76200.0
2011-02-02 11:10:00,73.22,73.23,73.08,73.1,88100.0,49.4151,49.4218,49.3206,49.3341,88100.0
2011-02-02 11:15:00,73.11,73.26,73.09,73.24,60800.0,49.3409,49.4421,49.3274,49.4286,60800.0
2011-02-02 11:20:00,73.25,73.31,73.24,73.25,56300.0,49.4353,49.4758,49.4286,49.4353,56300.0
2011-02-02 11:25:00,73.26,73.32,73.18,73.3,55200.0,49.4421,49.4826,49.3881,49.4691,55200.0
2011-02-02 11:30:00,73.31,73.31,73.21,73.28,54200.0,49.4758,49.4758,49.4083,49.4556,54200.0
2011-02-02 11:35:00,73.27,73.28,73.16,73.17,37900.0,49.4488,49.4556,49.3746,49.3814,37900.0
2011-02-02 11:40:00,73.17,73.26,73.17,73.26,54400.0,49.3814,49.4421,49.3814,49.4421,54400.0
2011-02-02 11:45:00,73.26,73.29,73.23,73.27,32200.0,49.4421,49.4623,49.4218,49.4488,32200.0
2011-02-02 11:50:00,73.28,73.36,73.27,73.34,35200.0,49.4556,49.5096,49.4488,49.4961,35200.0
2011-02-02 11:55:00,73.34,73.36,73.31,73.34,38500.0,49.4961,49.5096,49.4758,49.4961,38500.0
2011-02-02 12:00:00,73.34,73.42,73.34,73.37,53900.0,49.4961,49.5501,49.4961,49.5163,53900.0
2011-02-02 12:05:00,73.36,73.41,73.33,73.36,29900.0,49.5096,49.5433,49.4893,49.5096,29900.0
2011-02-02 12:10:00,73.36,73.39,73.35,73.37,24800.0,49.5096,49.5298,49.5028,49.5163,24800.0
2011-02-02 12:15:00,73.38,73.39,73.29,73.29,63300.0,49.5231,49.5298,49.4623,49.4623,63300.0
2011-02-02 12:20:00,73.3,73.31,73.26,73.31,66200.0,49.4691,49.4758,49.4421,49.4758,66200.0
2011-02-02 12:25:00,73.31,73.33,73.3,73.32,35800.0,49.4758,49.4893,49.4691,49.4826,35800.0
2011-02-02 12:30:00,73.33,73.35,73.32,73.33,23800.0,49.4893,49.5028,49.4826,49.4893,23800.0
2011-02-02 12:35:00,73.34,73.34,73.21,73.22,65200.0,49.4961,49.4961,49.4083,49.4151,65200.0
2011-02-02 12:40:00,73.22,73.27,73.2,73.26,45400.0,49.4151,49.4488,49.4016,49.4421,45400.0
2011-02-02 12:45:00,73.27,73.31,73.26,73.31,46900.0,49.4488,49.4758,49.4421,49.4758,46900.0
2011-02-02 12:50:00,73.31,73.33,73.29,73.3,25600.0,49.4758,49.4893,49.4623,49.4691,25600.0
2011-02-02 12:55:00,73.3,73.39,73.29,73.39,30200.0,49.4691,49.5298,49.4623,49.5298,30200.0
2011-02-02 13:00:00,73.39,73.42,73.34,73.35,41000.0,49.5298,49.5501,49.4961,49.5028,41000.0
2011-02-02 13:05:00,73.35,73.38,73.35,73.38,14100.0,49.5028,49.5231,49.5028,49.5231,14100.0
2011-02-02 13:10:00,73.38,73.42,73.38,73.41,26000.0,49.5231,49.5501,49.5231,49.5433,26000.0
2011-02-02 13:15:00,73.42,73.46,73.41,73.45,38000.0,49.5501,49.5771,49.5433,49.5703,38000.0
2011-02-02 13:20:00,73.45,73.48,73.44,73.47,39900.0,49.5703,49.5906,49.5636,49.5838,39900.0
2011-02-02 13:25:00,73.48,73.49,73.41,73.45,35800.0,49.5906,49.5973,49.5433,49.5703,35800.0
2011-02-02 13:30:00,73.45,73.47,73.42,73.44,24100.0,49.5703,49.5838,49.5501,49.5636,24100.0
2011-02-02 13:35:00,73.44,73.47,73.42,73.47,26700.0,49.5636,49.5838,49.5501,49.5838,26700.0
2011-02-02 13:40:00,73.46,73.49,73.45,73.48,40300.0,49.5771,49.5973,49.5703,49.5906,40300.0
2011-02-02 13:45:00,73.47,73.49,73.47,73.49,36300.0,49.5838,49.5973,49.5838,49.5973,36300.0
2011-02-02 13:50:00,73.48,73.53,73.48,73.53,49500.0,49.5906,49.6243,49.5906,49.6243,49500.0
2011-02-02 13:55:00,73.52,73.58,73.51,73.56,51100.0,49.6176,49.6581,49.6108,49.6446,51100.0
2011-02-02 14:00:00,73.56,73.56,73.5,73.56,51600.0,49.6446,49.6446,49.6041,49.6446,51600.0
2011-02-02 14:05:00,73.57,73.58,73.51,73.52,45100.0,49.6513,49.6581,49.6108,49.6176,45100.0
2011-02-02 14:10:00,73.52,73.6,73.52,73.6,32500.0,49.6176,49.6716,49.6176,49.6716,32500.0
2011-02-02 14:15:00,73.59,73.61,73.58,73.58,54100.0,49.6648,49.6783,49.6581,49.6581,54100.0
2011-02-02 14:20:00,73.59,73.6,73.56,73.59,38600.0,49.6648,49.6716,49.6446,49.6648,38600.0
2011-02-02 14:25:00,73.6,73.71,73.59,73.68,120500.0,49.6716,49.7458,49.6648,49.7255,120500.0
2011-02-02 14:30:00,73.68,73.69,73.61,73.62,44400.0,49.7255,49.7323,49.6783,49.6851,44400.0
2011-02-02 14:35:00,73.62,73.63,73.6,73.61,53400.0,49.6851,49.6918,49.6716,49.6783,53400.0
2011-02-02 14:40:00,73.62,73.69,73.61,73.64,40600.0,49.6851,49.7323,49.6783,49.6985,40600.0
2011-02-02 14:45:00,73.64,73.65,73.59,73.6,56700.0,49.6985,49.7053,49.6648,49.6716,56700.0
2011-02-02 14:50:00,73.6,73.64,73.58,73.63,87700.0,49.6716,49.6985,49.6581,49.6918,87700.0
2011-02-02 14:55:00,73.64,73.68,73.62,73.65,87000.0,49.6985,49.7255,49.6851,49.7053,87000.0
2011-02-02 15:00:00,73.65,73.67,73.64,73.65,67400.0,49.7053,49.7188,49.6985,49.7053,67400.0
2011-02-02 15:05:00,73.65,73.66,73.63,73.63,61500.0,49.7053,49.712,49.6918,49.6918,61500.0
2011-02-02 15:10:00,73.63,73.66,73.62,73.63,90000.0,49.6918,49.712,49.6851,49.6918,90000.0
2011-02-02 15:15:00,73.64,73.66,73.62,73.65,68900.0,49.6985,49.712,49.6851,49.7053,68900.0
2011-02-02 15:20:00,73.65,73.66,73.61,73.64,60200.0,49.7053,49.712,49.6783,49.6985,60200.0
2011-02-02 15:25:00,73.65,73.65,73.6,73.61,82200.0,49.7053,49.7053,49.6716,49.6783,82200.0
2011-02-02 15:30:00,73.61,73.65,73.58,73.65,153700.0,49.6783,49.7053,49.6581,49.7053,153700.0
2011-02-02 15:35:00,73.65,73.66,73.63,73.66,106400.0,49.7053,49.712,49.6918,49.712,106400.0
2011-02-02 15:40:00,73.65,73.67,73.57,73.65,122600.0,49.7053,49.7188,49.6513,49.7053,122600.0
2011-02-02 15:45:00,73.65,73.67,73.64,73.67,134500.0,49.7053,49.7188,49.6985,49.7188,134500.0
2011-02-02 15:50:00,73.67,73.67,73.61,73.62,154600.0,49.7188,49.7188,49.6783,49.6851,154600.0
2011-02-02 15:55:00,73.62,73.68,73.6,73.63,318500.0,49.6851,49.7255,49.6716,49.6918,318500.0
2011-02-03 09:30:00,73.84,74.13,73.84,74.05,188400.0,49.8335,50.0292,49.8335,49.9753,188400.0
2011-02-03 09:35:00,74.05,74.24,74.04,74.13,116300.0,49.9753,50.1035,49.9685,50.0292,116300.0
2011-02-03 09:40:00,74.14,74.17,74.0,74.04,114200.0,50.036,50.0562,49.9415,49.9685,114200.0
2011-02-03 09:45:00,74.05,74.09,74.02,74.05,111800.0,49.9753,50.0022,49.955,49.9753,111800.0
2011-02-03 09:50:00,74.05,74.08,73.98,74.0,184300.0,49.9753,49.9955,49.928,49.9415,184300.0
2011-02-03 09:55:00,74.0,74.04,73.98,74.0,201800.0,49.9415,49.9685,49.928,49.9415,201800.0
2011-02-03 10:00:00,74.0,74.09,73.97,73.99,100000.0,49.9415,50.0022,49.9213,49.9348,100000.0
2011-02-03 10:05:00,74.0,74.08,73.92,74.0,116800.0,49.9415,49.9955,49.8875,49.9415,116800.0
2011-02-03 10:10:00,73.99,74.0,73.9,74.0,97300.0,49.9348,49.9415,49.874,49.9415,97300.0
2011-02-03 10:15:00,74.0,74.09,73.97,74.08,159000.0,49.9415,50.0022,49.9213,49.9955,159000.0
2011-02-03 10:20:00,74.08,74.08,73.91,73.99,82000.0,49.9955,49.9955,49.8808,49.9348,82000.0
2011-02-03 10:25:00,74.0,74.0,73.86,73.94,118700.0,49.9415,49.9415,49.847,49.901,118700.0
2011-02-03 10:30:00,73.94,74.01,73.92,73.96,83200.0,49.901,49.9483,49.8875,49.9145,83200.0
2011-02-03 10:35:00,73.96,74.1,73.95,74.07,87800.0,49.9145,50.009,49.9078,49.9888,87800.0
2011-02-03 10:40:00,74.06,74.1,74.0,74.0,67700.0,49.982,50.009,49.9415,49.9415,67700.0
2011-02-03 10:45:00,74.01,74.11,74.0,74.1,86700.0,49.9483,50.0157,49.9415,50.009,86700.0
2011-02-03 10:50:00,74.1,74.12,74.02,74.03,67400.0,50.009,50.0225,49.955,49.9618,67400.0
2011-02-03 10:55:00,74.03,74.09,74.01,74.02,78800.0,49.9618,50.0022,49.9483,49.955,78800.0
2011-02-03 11:00:00,74.02,74.05,74.0,74.03,72000.0,49.955,49.9753,49.9415,49.9618,72000.0
2011-02-03 11:05:00,74.03,74.05,74.0,74.01,161400.0,49.9618,49.9753,49.9415,49.9483,161400.0
2011-02-03 11:10:00,74.01,74.01,73.97,74.0,170400.0,49.9483,49.9483,49.9213,49.9415,170400.0
2011-02-03 11:15:00,74.0,74.04,73.98,74.03,59100.0,49.9415,49.9685,49.928,49.9618,59100.0
2011-02-03 11:20:00,74.02,74.08,74.02,74.05,52000.0,49.955,49.9955,49.955,49.9753,52000.0
2011-02-03 11:25:00,74.05,74.13,74.04,74.11,59500.0,49.9753,50.0292,49.9685,50.0157,59500.0
2011-02-03 11:30:00,74.1,74.22,74.1,74.21,60500.0,50.009,50.09,50.009,50.0832,60500.0
2011-02-03 11:35:00,74.21,74.27,74.19,74.21,132700.0,50.0832,50.1237,50.0697,50.0832,132700.0
2011-02-03 11:40:00,74.22,74.24,74.18,74.21,111400.0,50.09,50.1035,50.063,50.0832,111400.0
2011-02-03 11:45:00,74.22,74.24,74.19,74.2,123100.0,50.09,50.1035,50.0697,50.0765,123100.0
2011-02-03 11:50:00,74.2,74.25,74.17,74.25,65500.0,50.0765,50.1102,50.0562,50.1102,65500.0
2011-02-03 11:55:00,74.25,74.25,74.18,74.21,65500.0,50.1102,50.1102,50.063,50.0832,65500.0
2011-02-03 12:00:00,74.21,74.25,74.15,74.19,58100.0,50.0832,50.1102,50.0427,50.0697,58100.0
2011-02-03 12:05:00,74.2,74.21,74.1,74.11,42200.0,50.0765,50.0832,50.009,50.0157,42200.0
2011-02-03 12:10:00,74.11,74.16,74.1,74.12,49900.0,50.0157,50.0495,50.009,50.0225,49900.0
2011-02-03 12:15:00,74.12,74.12,74.06,74.06,27900.0,50.0225,50.0225,49.982,49.982,27900.0
2011-02-03 12:20:00,74.05,74.07,74.03,74.05,27900.0,49.9753,49.9888,49.9618,49.9753,27900.0
2011-02-03 12:25:00,74.05,74.07,74.03,74.04,25800.0,49.9753,49.9888,49.9618,49.9685,25800.0
2011-02-03 12:30:00,74.04,74.07,73.99,74.0,37900.0,49.9685,49.9888,49.9348,49.9415,37900.0
2011-02-03 12:35:00,73.99,74.04,73.98,74.04,36800.0,49.9348,49.9685,49.928,49.9685,36800.0
2011-02-03 12:40:00,74.04,74.04,73.98,74.01,34500.0,49.9685,49.9685,49.928,49.9483,34500.0
2011-02-03 12:45:00,74.01,74.04,73.98,74.0,57900.0,49.9483,49.9685,49.928,49.9415,57900.0
2011-02-03 12:50:00,74.01,74.04,73.98,74.03,42200.0,49.9483,49.9685,49.928,49.9618,42200.0
2011-02-03 12:55:00,74.03,74.11,74.02,74.09,46400.0,49.9618,50.0157,49.955,50.0022,46400.0
2011-02-03 13:00:00,74.1,74.16,74.07,74.16,63400.0,50.009,50.0495,49.9888,50.0495,63400.0
2011-02-03 13:05:00,74.16,74.18,74.14,74.18,49500.0,50.0495,50.063,50.036,50.063,49500.0
2011-02-03 13:10:00,74.18,74.22,74.17,74.19,28600.0,50.063,50.09,50.0562,50.0697,28600.0
2011-02-03 13:15:00,74.2,74.21,74.16,74.19,32800.0,50.0765,50.0832,50.0495,50.0697,32800.0
2011-02-03 13:20:00,74.2,74.22,74.12,74.16,86400.0,50.0765,50.09,50.0225,50.0495,86400.0
2011-02-03 13:25:00,74.17,74.21,74.14,74.14,56100.0,50.0562,50.0832,50.036,50.036,56100.0
2011-02-03 13:30:00,74.13,74.18,74.12,74.13,41800.0,50.0292,50.063,50.0225,50.0292,41800.0
2011-02-03 13:35:00,74.13,74.14,74.07,74.09,40800.0,50.0292,50.036,49.9888,50.0022,40800.0
2011-02-03 13:40:00,74.09,74.1,74.04,74.04,48800.0,50.0022,50.009,49.9685,49.9685,48800.0
2011-02-03 13:45:00,74.04,74.05,74.01,74.02,62700.0,49.9685,49.9753,49.9483,49.955,62700.0
2011-02-03 13:50:00,74.02,74.02,73.97,73.98,49900.0,49.955,49.955,49.9213,49.928,49900.0
2011-02-03 13:55:00,73.98,74.02,73.98,73.99,39800.0,49.928,49.955,49.928,49.9348,39800.0
2011-02-03 14:00:00,73.99,74.01,73.98,73.98,72100.0,49.9348,49.9483,49.928,49.928,72100.0
2011-02-03 14:05:00,73.99,74.01,73.96,74.0,98300.0,49.9348,49.9483,49.9145,49.9415,98300.0
2011-02-03 14:10:00,74.0,74.01,73.98,74.0,75400.0,49.9415,49.9483,49.928,49.9415,75400.0
2011-02-03 14:15:00,74.0,74.02,73.99,73.99,60500.0,49.9415,49.955,49.9348,49.9348,60500.0
2011-02-03 14:20:00,74.0,74.01,73.98,74.0,62400.0,49.9415,49.9483,49.928,49.9415,62400.0
2011-02-03 14:25:00,74.0,74.01,73.97,73.98,83800.0,49.9415,49.9483,49.9213,49.928,83800.0
2011-02-03 14:30:00,73.99,74.0,73.98,73.99,68000.0,49.9348,49.9415,49.928,49.9348,68000.0
2011-02-03 14:35:00,73.99,74.01,73.98,74.0,72300.0,49.9348,49.9483,49.928,49.9415,72300.0
2011-02-03 14:40:00,73.99,74.01,73.99,74.0,39800.0,49.9348,49.9483,49.9348,49.9415,39800.0
2011-02-03 14:45:00,74.0,74.03,73.99,74.01,58000.0,49.9415,49.9618,49.9348,49.9483,58000.0
2011-02-03 14:50:00,74.01,74.01,73.97,73.99,63300.0,49.9483,49.9483,49.9213,49.9348,63300.0
2011-02-03 14:55:00,73.99,74.02,73.98,73.98,94000.0,49.9348,49.955,49.928,49.928,94000.0
2011-02-03 15:00:00,73.99,74.03,73.98,74.03,219200.0,49.9348,49.9618,49.928,49.9618,219200.0
2011-02-03 15:05:00,74.03,74.1,74.03,74.1,147600.0,49.9618,50.009,49.9618,50.009,147600.0
2011-02-03 15:10:00,74.09,74.1,74.05,74.06,76700.0,50.0022,50.009,49.9753,49.982,76700.0
2011-02-03 15:15:00,74.05,74.06,74.01,74.05,79800.0,49.9753,49.982,49.9483,49.9753,79800.0
2011-02-03 15:20:00,74.05,74.06,74.0,74.01,48200.0,49.9753,49.982,49.9415,49.9483,48200.0
2011-02-03 15:25:00,74.01,74.04,73.99,74.0,90800.0,49.9483,49.9685,49.9348,49.9415,90800.0
2011-02-03 15:30:00,74.01,74.02,73.98,73.98,116100.0,49.9483,49.955,49.928,49.928,116100.0
2011-02-03 15:35:00,73.98,74.0,73.97,73.98,111100.0,49.928,49.9415,49.9213,49.928,111100.0
2011-02-03 15:40:00,73.99,74.03,73.98,74.02,120200.0,49.9348,49.9618,49.928,49.955,120200.0
2011-02-03 15:45:00,74.03,74.03,73.98,74.02,382300.0,49.9618,49.9618,49.928,49.955,382300.0
2011-02-03 15:50:00,74.01,74.05,73.97,73.98,165500.0,49.9483,49.9753,49.9213,49.928,165500.0
2011-02-03 15:55:00,73.98,73.99,73.81,73.82,384800.0,49.928,49.9348,49.8133,49.82,384800.0
2011-02-04 09:30:00,73.73,74.0,73.64,73.96,169300.0,49.7593,49.9415,49.6985,49.9145,169300.0
2011-02-04 09:35:00,73.96,73.96,73.75,73.85,112300.0,49.9145,49.9145,49.7728,49.8403,112300.0
2011-02-04 09:40:00,73.86,74.0,73.74,73.86,156500.0,49.847,49.9415,49.766,49.847,156500.0
2011-02-04 09:45:00,73.84,73.99,73.82,73.96,65000.0,49.8335,49.9348,49.82,49.9145,65000.0
2011-02-04 09:50:00,73.95,74.03,73.92,74.02,53400.0,49.9078,49.9618,49.8875,49.955,53400.0
2011-02-04 09:55:00,74.03,74.16,74.03,74.13,56800.0,49.9618,50.0495,49.9618,50.0292,56800.0
2011-02-04 10:00:00,74.11,74.5,74.08,74.12,159400.0,50.0157,50.279,49.9955,50.0225,159400.0
2011-02-04 10:05:00,74.12,74.12,74.04,74.08,64400.0,50.0225,50.0225,49.9685,49.9955,64400.0
2011-02-04 10:10:00,74.07,74.07,74.02,74.05,51400.0,49.9888,49.9888,49.955,49.9753,51400.0
2011-02-04 10:15:00,74.05,74.09,74.01,74.02,61800.0,49.9753,50.0022,49.9483,49.955,61800.0
2011-02-04 10:20:00,74.01,74.06,74.0,74.04,63100.0,49.9483,49.982,49.9415,49.9685,63100.0
2011-02-04 10:25:00,74.05,74.09,74.01,74.02,67700.0,49.9753,50.0022,49.9483,49.955,67700.0
2011-02-04 10:30:00,74.02,74.04,74.0,74.03,75500.0,49.955,49.9685,49.9415,49.9618,75500.0
2011-02-04 10:35:00,74.03,74.05,74.0,74.0,70600.0,49.9618,49.9753,49.9415,49.9415,70600.0
2011-02-04 10:40:00,74.0,74.02,74.0,74.0,65300.0,49.9415,49.955,49.9415,49.9415,65300.0
2011-02-04 10:45:00,74.0,74.02,73.99,74.01,72300.0,49.9415,49.955,49.9348,49.9483,72300.0
2011-02-04 10:50:00,74.0,74.03,73.99,74.0,215000.0,49.9415,49.9618,49.9348,49.9415,215000.0
2011-02-04 10:55:00,74.0,74.03,73.99,74.02,63400.0,49.9415,49.9618,49.9348,49.955,63400.0
2011-02-04 11:00:00,74.02,74.03,73.98,73.98,115200.0,49.955,49.9618,49.928,49.928,115200.0
2011-02-04 11:05:00,73.98,74.06,73.95,74.04,104600.0,49.928,49.982,49.9078,49.9685,104600.0
2011-02-04 11:10:00,74.04,74.04,73.94,74.0,54300.0,49.9685,49.9685,49.901,49.9415,54300.0
2011-02-04 11:15:00,74.0,74.0,73.95,73.97,36800.0,49.9415,49.9415,49.9078,49.9213,36800.0
2011-02-04 11:20:00,73.98,74.0,73.96,73.98,53100.0,49.928,49.9415,49.9145,49.928,53100.0
2011-02-04 11:25:00,73.98,74.01,73.95,74.0,76400.0,49.928,49.9483,49.9078,49.9415,76400.0
2011-02-04 11:30:00,74.0,74.01,73.98,74.0,54100.0,49.9415,49.9483,49.928,49.9415,54100.0
2011-02-04 11:35:00,73.99,74.02,73.99,74.0,49400.0,49.9348,49.955,49.9348,49.9415,49400.0
2011-02-04 11:40:00,74.0,74.01,73.99,74.0,58700.0,49.9415,49.9483,49.9348,49.9415,58700.0
2011-02-04 11:45:00,74.0,74.0,73.97,73.98,75000.0,49.9415,49.9415,49.9213,49.928,75000.0
2011-02-04 11:50:00,73.97,74.01,73.95,73.96,168400.0,49.9213,49.9483,49.9078,49.9145,168400.0
2011-02-04 11:55:00,73.95,74.0,73.92,73.98,50500.0,49.9078,49.9415,49.8875,49.928,50500.0
2011-02-04 12:00:00,73.98,74.0,73.96,73.98,37000.0,49.928,49.9415,49.9145,49.928,37000.0
2011-02-04 12:05:00,73.99,74.01,73.95,73.95,31200.0,49.9348,49.9483,49.9078,49.9078,31200.0
2011-02-04 12:10:00,73.96,73.98,73.89,73.95,59900.0,49.9145,49.928,49.8673,49.9078,59900.0
2011-02-04 12:15:00,73.95,73.96,73.91,73.94,48000.0,49.9078,49.9145,49.8808,49.901,48000.0
2011-02-04 12:20:00,73.94,73.95,73.88,73.9,21100.0,49.901,49.9078,49.8605,49.874,21100.0
2011-02-04 12:25:00,73.9,73.95,73.89,73.94,43300.0,49.874,49.9078,49.8673,49.901,43300.0
2011-02-04 12:30:00,73.94,73.99,73.93,73.98,39900.0,49.901,49.9348,49.8943,49.928,39900.0
2011-02-04 12:35:00,73.98,73.99,73.97,73.97,33800.0,49.928,49.9348,49.9213,49.9213,33800.0
2011-02-04 12:40:00,73.97,73.98,73.93,73.93,26000.0,49.9213,49.928,49.8943,49.8943,26000.0
2011-02-04 12:45:00,73.94,74.0,73.93,73.97,19000.0,49.901,49.9415,49.8943,49.9213,19000.0
2011-02-04 12:50:00,73.97,74.0,73.93,73.96,24600.0,49.9213,49.9415,49.8943,49.9145,24600.0
2011-02-04 12:55:00,73.95,73.99,73.95,73.98,29900.0,49.9078,49.9348,49.9078,49.928,29900.0
2011-02-04 13:00:00,73.99,74.0,73.94,73.95,35600.0,49.9348,49.9415,49.901,49.9078,35600.0
2011-02-04 13:05:00,73.95,73.99,73.94,73.97,31700.0,49.9078,49.9348,49.901,49.9213,31700.0
2011-02-04 13:10:00,73.97,73.99,73.96,73.98,63500.0,49.9213,49.9348,49.9145,49.928,63500.0
2011-02-04 13:15:00,73.98,74.0,73.95,74.0,58200.0,49.928,49.9415,49.9078,49.9415,58200.0
2011-02-04 13:20:00,74.0,74.0,73.97,74.0,23700.0,49.9415,49.9415,49.9213,49.9415,23700.0
2011-02-04 13:25:00,74.0,74.02,73.97,74.01,37900.0,49.9415,49.955,49.9213,49.9483,37900.0
2011-02-04 13:30:00,74.02,74.03,73.97,74.02,42400.0,49.955,49.9618,49.9213,49.955,42400.0
2011-02-04 13:35:00,74.01,74.01,73.96,73.98,24400.0,49.9483,49.9483,49.9145,49.928,24400.0
2011-02-04 13:40:00,73.97,73.98,73.94,73.97,29500.0,49.9213,49.928,49.901,49.9213,29500.0
2011-02-04 13:45:00,73.97,73.97,73.94,73.96,33500.0,49.9213,49.9213,49.901,49.9145,33500.0
2011-02-04 13:50:00,73.96,73.97,73.94,73.97,19400.0,49.9145,49.9213,49.901,49.9213,19400.0
2011-02-04 13:55:00,73.96,73.97,73.93,73.95,26900.0,49.9145,49.9213,49.8943,49.9078,26900.0
2011-02-04 14:00:00,73.95,73.98,73.94,73.95,36000.0,49.9078,49.928,49.901,49.9078,36000.0
2011-02-04 14:05:00,73.95,73.96,73.91,73.91,31800.0,49.9078,49.9145,49.8808,49.8808,31800.0
2011-02-04 14:10:00,73.91,73.95,73.89,73.93,36800.0,49.8808,49.9078,49.8673,49.8943,36800.0
2011-02-04 14:15:00,73.93,73.95,73.92,73.94,42800.0,49.8943,49.9078,49.8875,49.901,42800.0
2011-02-04 14:20:00,73.94,73.96,73.91,73.94,49100.0,49.901,49.9145,49.8808,49.901,49100.0
2011-02-04 14:25:00,73.95,73.96,73.93,73.95,45900.0,49.9078,49.9145,49.8943,49.9078,45900.0
2011-02-04 14:30:00,73.95,73.95,73.93,73.93,34900.0,49.9078,49.9078,49.8943,49.8943,34900.0
2011-02-04 14:35:00,73.94,73.95,73.93,73.93,43100.0,49.901,49.9078,49.8943,49.8943,43100.0
2011-02-04 14:40:00,73.93,74.0,73.93,74.0,70300.0,49.8943,49.9415,49.8943,49.9415,70300.0
2011-02-04 14:45:00,73.99,74.11,73.99,74.08,107200.0,49.9348,50.0157,49.9348,49.9955,107200.0
2011-02-04 14:50:00,74.09,74.11,74.08,74.1,139200.0,50.0022,50.0157,49.9955,50.009,139200.0
2011-02-04 14:55:00,74.1,74.1,74.08,74.08,28900.0,50.009,50.009,49.9955,49.9955,28900.0
2011-02-04 15:00:00,74.09,74.09,74.0,74.02,91100.0,50.0022,50.0022,49.9415,49.955,91100.0
2011-02-04 15:05:00,74.03,74.03,74.0,74.03,47600.0,49.9618,49.9618,49.9415,49.9618,47600.0
2011-02-04 15:10:00,74.03,74.05,74.0,74.03,56500.0,49.9618,49.9753,49.9415,49.9618,56500.0
2011-02-04 15:15:00,74.03,74.03,74.01,74.01,44200.0,49.9618,49.9618,49.9483,49.9483,44200.0
2011-02-04 15:20:00,74.02,74.04,74.01,74.02,82100.0,49.955,49.9685,49.9483,49.955,82100.0
2011-02-04 15:25:00,74.02,74.05,74.02,74.04,209300.0,49.955,49.9753,49.955,49.9685,209300.0
2011-02-04 15:30:00,74.04,74.08,74.03,74.05,213300.0,49.9685,49.9955,49.9618,49.9753,213300.0
2011-02-04 15:35:00,74.05,74.08,74.02,74.02,178800.0,49.9753,49.9955,49.955,49.955,178800.0
2011-02-04 15:40:00,74.03,74.03,74.02,74.03,51800.0,49.9618,49.9618,49.955,49.9618,51800.0
2011-02-04 15:45:00,74.03,74.07,74.03,74.06,235200.0,49.9618,49.9888,49.9618,49.982,235200.0
2011-02-04 15:50:00,74.06,74.08,74.03,74.07,130400.0,49.982,49.9955,49.9618,49.9888,130400.0
2011-02-04 15:55:00,74.06,74.09,74.03,74.05,191400.0,49.982,50.0022,49.9618,49.9753,191400.0
2011-02-07 09:30:00,74.13,74.35,73.78,73.78,237800.0,50.0292,50.1777,49.793,49.793,237800.0
2011-02-07 09:35:00,73.78,73.83,73.51,73.52,203800.0,49.793,49.8268,49.6108,49.6176,203800.0
2011-02-07 09:40:00,73.51,73.61,73.33,73.36,254300.0,49.6108,49.6783,49.4893,49.5096,254300.0
2011-02-07 09:45:00,73.37,73.52,73.35,73.39,214500.0,49.5163,49.6176,49.5028,49.5298,214500.0
2011-02-07 09:50:00,73.39,73.48,73.36,73.45,139900.0,49.5298,49.5906,49.5096,49.5703,139900.0
2011-02-07 09:55:00,73.45,73.46,73.37,73.37,181500.0,49.5703,49.5771,49.5163,49.5163,181500.0
2011-02-07 10:00:00,73.37,73.41,73.3,73.41,129400.0,49.5163,49.5433,49.4691,49.5433,129400.0
2011-02-07 10:05:00,73.41,73.41,73.37,73.37,84900.0,49.5433,49.5433,49.5163,49.5163,84900.0
2011-02-07 10:10:00,73.38,73.45,73.36,73.41,85000.0,49.5231,49.5703,49.5096,49.5433,85000.0
2011-02-07 10:15:00,73.4,73.41,73.32,73.4,122700.0,49.5366,49.5433,49.4826,49.5366,122700.0
2011-02-07 10:20:00,73.41,73.55,73.39,73.52,180900.0,49.5433,49.6378,49.5298,49.6176,180900.0
2011-02-07 10:25:00,73.51,73.65,73.49,73.55,142200.0,49.6108,49.7053,49.5973,49.6378,142200.0
2011-02-07 10:30:00,73.54,73.82,73.54,73.82,112700.0,49.6311,49.82,49.6311,49.82,112700.0
2011-02-07 10:35:00,73.82,73.93,73.81,73.92,133900.0,49.82,49.8943,49.8133,49.8875,133900.0
2011-02-07 10:40:00,73.91,73.96,73.87,73.96,73100.0,49.8808,49.9145,49.8538,49.9145,73100.0
2011-02-07 10:45:00,73.96,74.01,73.93,73.98,65500.0,49.9145,49.9483,49.8943,49.928,65500.0
2011-02-07 10:50:00,73.98,74.01,73.88,74.01,58200.0,49.928,49.9483,49.8605,49.9483,58200.0
2011-02-07 10:55:00,74.01,74.14,74.0,74.1,81000.0,49.9483,50.036,49.9415,50.009,81000.0
2011-02-07 11:00:00,74.09,74.12,73.97,74.0,117500.0,50.0022,50.0225,49.9213,49.9415,117500.0
2011-02-07 11:05:00,74.0,74.01,73.91,73.91,67200.0,49.9415,49.9483,49.8808,49.8808,67200.0
2011-02-07 11:10:00,73.9,73.92,73.83,73.84,116700.0,49.874,49.8875,49.8268,49.8335,116700.0
2011-02-07 11:15:00,73.83,73.96,73.81,73.96,56300.0,49.8268,49.9145,49.8133,49.9145,56300.0
2011-02-07 11:20:00,73.96,74.03,73.94,74.01,39800.0,49.9145,49.9618,49.901,49.9483,39800.0
2011-02-07 11:25:00,74.01,74.06,73.98,73.99,53900.0,49.9483,49.982,49.928,49.9348,53900.0
2011-02-07 11:30:00,73.99,74.09,73.98,74.0,55600.0,49.9348,50.0022,49.928,49.9415,55600.0
2011-02-07 11:35:00,74.0,74.12,74.0,74.07,67400.0,49.9415,50.0225,49.9415,49.9888,67400.0
2011-02-07 11:40:00,74.08,74.12,74.07,74.08,64400.0,49.9955,50.0225,49.9888,49.9955,64400.0
2011-02-07 11:45:00,74.08,74.11,74.05,74.06,41000.0,49.9955,50.0157,49.9753,49.982,41000.0
2011-02-07 11:50:00,74.06,74.09,74.06,74.08,30200.0,49.982,50.0022,49.982,49.9955,30200.0
2011-02-07 11:55:00,74.07,74.1,74.03,74.09,28100.0,49.9888,50.009,49.9618,50.0022,28100.0
2011-02-07 12:00:00,74.09,74.1,74.01,74.02,55700.0,50.0022,50.009,49.9483,49.955,55700.0
2011-02-07 12:05:00,74.03,74.07,74.0,74.07,34100.0,49.9618,49.9888,49.9415,49.9888,34100.0
2011-02-07 12:10:00,74.06,74.08,74.02,74.06,36100.0,49.982,49.9955,49.955,49.982,36100.0
2011-02-07 12:15:00,74.06,74.07,74.0,74.05,35800.0,49.982,49.9888,49.9415,49.9753,35800.0
2011-02-07 12:20:00,74.05,74.07,74.0,74.04,39900.0,49.9753,49.9888,49.9415,49.9685,39900.0
2011-02-07 12:25:00,74.04,74.07,74.02,74.02,47800.0,49.9685,49.9888,49.955,49.955,47800.0
2011-02-07 12:30:00,74.02,74.04,73.99,74.04,61100.0,49.955,49.9685,49.9348,49.9685,61100.0
2011-02-07 12:35:00,74.04,74.05,73.98,74.01,53400.0,49.9685,49.9753,49.928,49.9483,53400.0
2011-02-07 12:40:00,74.01,74.04,73.95,73.98,37300.0,49.9483,49.9685,49.9078,49.928,37300.0
2011-02-07 12:45:00,73.98,73.99,73.9,73.93,62800.0,49.928,49.9348,49.874,49.8943,62800.0
2011-02-07 12:50:00,73.93,73.93,73.82,73.91,48300.0,49.8943,49.8943,49.82,49.8808,48300.0
2011-02-07 12:55:00,73.91,73.95,73.84,73.86,47000.0,49.8808,49.9078,49.8335,49.847,47000.0
2011-02-07 13:00:00,73.86,73.92,73.77,73.78,76900.0,49.847,49.8875,49.7863,49.793,76900.0
2011-02-07 13:05:00,73.78,73.8,73.75,73.77,68100.0,49.793,49.8065,49.7728,49.7863,68100.0
2011-02-07 13:10:00,73.77,73.77,73.73,73.75,91100.0,49.7863,49.7863,49.7593,49.7728,91100.0
2011-02-07 13:15:00,73.75,73.75,73.72,73.73,39900.0,49.7728,49.7728,49.7525,49.7593,39900.0
2011-02-07 13:20:00,73.72,73.77,73.72,73.77,41500.0,49.7525,49.7863,49.7525,49.7863,41500.0
2011-02-07 13:25:00,73.77,73.81,73.75,73.81,74900.0,49.7863,49.8133,49.7728,49.8133,74900.0
2011-02-07 13:30:00,73.81,73.81,73.77,73.79,34600.0,49.8133,49.8133,49.7863,49.7998,34600.0
2011-02-07 13:35:00,73.79,73.82,73.79,73.82,40700.0,49.7998,49.82,49.7998,49.82,40700.0
2011-02-07 13:40:00,73.81,73.83,73.81,73.82,25900.0,49.8133,49.8268,49.8133,49.82,25900.0
2011-02-07 13:45:00,73.82,73.83,73.79,73.8,49800.0,49.82,49.8268,49.7998,49.8065,49800.0
2011-02-07 13:50:00,73.8,73.83,73.8,73.82,47600.0,49.8065,49.8268,49.8065,49.82,47600.0
2011-02-07 13:55:00,73.81,73.83,73.79,73.8,35800.0,49.8133,49.8268,49.7998,49.8065,35800.0
2011-02-07 14:00:00,73.8,73.8,73.75,73.75,50100.0,49.8065,49.8065,49.7728,49.7728,50100.0
2011-02-07 14:05:00,73.76,73.79,73.75,73.76,66500.0,49.7795,49.7998,49.7728,49.7795,66500.0
2011-02-07 14:10:00,73.76,73.77,73.73,73.77,52900.0,49.7795,49.7863,49.7593,49.7863,52900.0
2011-02-07 14:15:00,73.77,73.79,73.75,73.75,33800.0,49.7863,49.7998,49.7728,49.7728,33800.0
2011-02-07 14:20:00,73.75,73.76,73.66,73.66,101200.0,49.7728,49.7795,49.712,49.712,101200.0
2011-02-07 14:25:00,73.66,73.67,73.59,73.59,94100.0,49.712,49.7188,49.6648,49.6648,94100.0
2011-02-07 14:30:00,73.59,73.64,73.58,73.64,53000.0,49.6648,49.6985,49.6581,49.6985,53000.0
2011-02-07 14:35:00,73.64,73.68,73.58,73.59,56600.0,49.6985,49.7255,49.6581,49.6648,56600.0
2011-02-07 14:40:00,73.59,73.61,73.58,73.6,55000.0,49.6648,49.6783,49.6581,49.6716,55000.0
2011-02-07 14:45:00,73.59,73.6,73.53,73.53,66900.0,49.6648,49.6716,49.6243,49.6243,66900.0
2011-02-07 14:50:00,73.54,73.54,73.5,73.5,98300.0,49.6311,49.6311,49.6041,49.6041,98300.0
2011-02-07 14:55:00,73.5,73.51,73.41,73.51,127900.0,49.6041,49.6108,49.5433,49.6108,127900.0
2011-02-07 15:00:00,73.51,73.57,73.5,73.53,91800.0,49.6108,49.6513,49.6041,49.6243,91800.0
2011-02-07 15:05:00,73.53,73.61,73.52,73.59,62600.0,49.6243,49.6783,49.6176,49.6648,62600.0
2011-02-07 15:10:00,73.6,73.6,73.46,73.46,154600.0,49.6716,49.6716,49.5771,49.5771,154600.0
2011-02-07 15:15:00,73.46,73.52,73.46,73.49,75800.0,49.5771,49.6176,49.5771,49.5973,75800.0
2011-02-07 15:20:00,73.49,73.52,73.48,73.51,62100.0,49.5973,49.6176,49.5906,49.6108,62100.0
2011-02-07 15:25:00,73.52,73.56,73.5,73.5,98100.0,49.6176,49.6446,49.6041,49.6041,98100.0
2011-02-07 15:30:00,73.51,73.63,73.51,73.62,128500.0,49.6108,49.6918,49.6108,49.6851,128500.0
2011-02-07 15:35:00,73.63,73.65,73.58,73.59,120700.0,49.6918,49.7053,49.6581,49.6648,120700.0
2011-02-07 15:40:00,73.59,73.6,73.56,73.57,96300.0,49.6648,49.6716,49.6446,49.6513,96300.0
2011-02-07 15:45:00,73.57,73.62,73.55,73.58,314600.0,49.6513,49.6851,49.6378,49.6581,314600.0
2011-02-07 15:50:00,73.57,73.58,73.45,73.5,370700.0,49.6513,49.6581,49.5703,49.6041,370700.0
2011-02-07 15:55:00,73.51,73.53,73.4,73.46,458000.0,49.6108,49.6243,49.5366,49.5771,458000.0
2011-02-08 09:30:00,74.42,74.74,74.2,74.71,674100.0,50.225,50.4409,50.0765,50.4207,674100.0
2011-02-08 09:35:00,74.71,74.9,74.61,74.75,362200.0,50.4207,50.5489,50.3532,50.4477,362200.0
2011-02-08 09:40:00,74.78,74.88,74.7,74.85,276900.0,50.4679,50.5354,50.4139,50.5152,276900.0
2011-02-08 09:45:00,74.85,75.15,74.81,75.01,424400.0,50.5152,50.7176,50.4882,50.6231,424400.0
2011-02-08 09:50:00,75.01,75.34,74.99,75.34,282500.0,50.6231,50.8459,50.6096,50.8459,282500.0
2011-02-08 09:55:00,75.34,75.37,75.13,75.22,236900.0,50.8459,50.8661,50.7041,50.7649,236900.0
2011-02-08 10:00:00,75.23,75.56,75.22,75.52,404800.0,50.7716,50.9943,50.7649,50.9673,404800.0
2011-02-08 10:05:00,75.51,75.66,75.43,75.61,407500.0,50.9606,51.0618,50.9066,51.0281,407500.0
2011-02-08 10:10:00,75.62,75.64,75.49,75.63,237900.0,51.0348,51.0483,50.9471,51.0416,237900.0
2011-02-08 10:15:00,75.63,75.75,75.62,75.7,238800.0,51.0416,51.1226,51.0348,51.0888,238800.0
2011-02-08 10:20:00,75.69,75.85,75.64,75.82,352100.0,51.0821,51.19,51.0483,51.1698,352100.0
2011-02-08 10:25:00,75.81,75.95,75.76,75.95,380000.0,51.1631,51.2575,51.1293,51.2575,380000.0
2011-02-08 10:30:00,75.95,75.97,75.76,75.77,282900.0,51.2575,51.271,51.1293,51.1361,282900.0
2011-02-08 10:35:00,75.78,75.89,75.74,75.78,170700.0,51.1428,51.217,51.1158,51.1428,170700.0
2011-02-08 10:40:00,75.79,75.87,75.77,75.83,143900.0,51.1496,51.2035,51.1361,51.1765,143900.0
2011-02-08 10:45:00,75.83,75.9,75.8,75.85,158000.0,51.1765,51.2238,51.1563,51.19,158000.0
2011-02-08 10:50:00,75.84,75.88,75.83,75.83,104700.0,51.1833,51.2103,51.1765,51.1765,104700.0
2011-02-08 10:55:00,75.83,75.93,75.77,75.93,119400.0,51.1765,51.244,51.1361,51.244,119400.0
2011-02-08 11:00:00,75.93,75.93,75.85,75.89,95100.0,51.244,51.244,51.19,51.217,95100.0
2011-02-08 11:05:00,75.89,75.92,75.79,75.91,95600.0,51.217,51.2373,51.1496,51.2305,95600.0
2011-02-08 11:10:00,75.91,75.93,75.85,75.88,109900.0,51.2305,51.244,51.19,51.2103,109900.0
2011-02-08 11:15:00,75.89,75.89,75.8,75.81,58900.0,51.217,51.217,51.1563,51.1631,58900.0
2011-02-08 11:20:00,75.8,75.9,75.8,75.84,93600.0,51.1563,51.2238,51.1563,51.1833,93600.0
2011-02-08 11:25:00,75.83,75.85,75.8,75.81,51800.0,51.1765,51.19,51.1563,51.1631,51800.0
2011-02-08 11:30:00,75.8,75.8,75.62,75.67,226000.0,51.1563,51.1563,51.0348,51.0686,226000.0
2011-02-08 11:35:00,75.66,75.7,75.62,75.68,126300.0,51.0618,51.0888,51.0348,51.0753,126300.0
2011-02-08 11:40:00,75.69,75.84,75.69,75.71,168700.0,51.0821,51.1833,51.0821,51.0956,168700.0
2011-02-08 11:45:00,75.71,75.75,75.65,75.69,41500.0,51.0956,51.1226,51.0551,51.0821,41500.0
2011-02-08 11:50:00,75.69,75.78,75.65,75.76,68700.0,51.0821,51.1428,51.0551,51.1293,68700.0
2011-02-08 11:55:00,75.77,75.8,75.65,75.69,79200.0,51.1361,51.1563,51.0551,51.0821,79200.0
2011-02-08 12:00:00,75.69,75.78,75.66,75.66,54100.0,51.0821,51.1428,51.0618,51.0618,54100.0
2011-02-08 12:05:00,75.66,75.71,75.64,75.7,62500.0,51.0618,51.0956,51.0483,51.0888,62500.0
2011-02-08 12:10:00,75.7,75.72,75.67,75.67,39000.0,51.0888,51.1023,51.0686,51.0686,39000.0
2011-02-08 12:15:00,75.67,75.71,75.65,75.65,62400.0,51.0686,51.0956,51.0551,51.0551,62400.0
2011-02-08 12:20:00,75.65,75.66,75.57,75.64,90000.0,51.0551,51.0618,51.0011,51.0483,90000.0
2011-02-08 12:25:00,75.65,75.66,75.6,75.64,52000.0,51.0551,51.0618,51.0213,51.0483,52000.0
2011-02-08 12:30:00,75.63,75.63,75.55,75.58,54100.0,51.0416,51.0416,50.9876,51.0078,54100.0
2011-02-08 12:35:00,75.58,75.67,75.57,75.65,57200.0,51.0078,51.0686,51.0011,51.0551,57200.0
2011-02-08 12:40:00,75.65,75.66,75.6,75.61,60500.0,51.0551,51.0618,51.0213,51.0281,60500.0
2011-02-08 12:45:00,75.6,75.66,75.6,75.65,57900.0,51.0213,51.0618,51.0213,51.0551,57900.0
2011-02-08 12:50:00,75.65,75.7,75.64,75.65,81000.0,51.0551,51.0888,51.0483,51.0551,81000.0
2011-02-08 12:55:00,75.65,75.7,75.63,75.65,45100.0,51.0551,51.0888,51.0416,51.0551,45100.0
2011-02-08 13:00:00,75.65,75.66,75.57,75.59,64100.0,51.0551,51.0618,51.0011,51.0146,64100.0
2011-02-08 13:05:00,75.59,75.65,75.59,75.6,39600.0,51.0146,51.0551,51.0146,51.0213,39600.0
2011-02-08 13:10:00,75.6,75.64,75.56,75.56,50500.0,51.0213,51.0483,50.9943,50.9943,50500.0
2011-02-08 13:15:00,75.56,75.66,75.56,75.65,65300.0,50.9943,51.0618,50.9943,51.0551,65300.0
2011-02-08 13:20:00,75.65,75.7,75.62,75.66,51700.0,51.0551,51.0888,51.0348,51.0618,51700.0
2011-02-08 13:25:00,75.67,75.67,75.59,75.64,48700.0,51.0686,51.0686,51.0146,51.0483,48700.0
2011-02-08 13:30:00,75.64,75.68,75.58,75.6,58200.0,51.0483,51.0753,51.0078,51.0213,58200.0
2011-02-08 13:35:00,75.6,75.61,75.55,75.59,102900.0,51.0213,51.0281,50.9876,51.0146,102900.0
2011-02-08 13:40:00,75.58,75.66,75.55,75.62,73300.0,51.0078,51.0618,50.9876,51.0348,73300.0
2011-02-08 13:45:00,75.62,75.69,75.57,75.68,86200.0,51.0348,51.0821,51.0011,51.0753,86200.0
2011-02-08 13:50:00,75.67,75.67,75.63,75.66,53500.0,51.0686,51.0686,51.0416,51.0618,53500.0
2011-02-08 13:55:00,75.67,75.69,75.57,75.57,44500.0,51.0686,51.0821,51.0011,51.0011,44500.0
2011-02-08 14:00:00,75.58,75.64,75.58,75.6,83300.0,51.0078,51.0483,51.0078,51.0213,83300.0
2011-02-08 14:05:00,75.6,75.65,75.6,75.62,62400.0,51.0213,51.0551,51.0213,51.0348,62400.0
2011-02-08 14:10:00,75.61,75.62,75.55,75.55,110200.0,51.0281,51.0348,50.9876,50.9876,110200.0
2011-02-08 14:15:00,75.56,75.56,75.45,75.5,100500.0,50.9943,50.9943,50.9201,50.9538,100500.0
2011-02-08 14:20:00,75.5,75.61,75.49,75.61,95300.0,50.9538,51.0281,50.9471,51.0281,95300.0
2011-02-08 14:25:00,75.6,75.61,75.54,75.59,75300.0,51.0213,51.0281,50.9808,51.0146,75300.0
2011-02-08 14:30:00,75.59,75.65,75.57,75.62,93300.0,51.0146,51.0551,51.0011,51.0348,93300.0
2011-02-08 14:35:00,75.62,75.66,75.59,75.66,62800.0,51.0348,51.0618,51.0146,51.0618,62800.0
2011-02-08 14:40:00,75.65,75.7,75.64,75.65,77400.0,51.0551,51.0888,51.0483,51.0551,77400.0
2011-02-08 14:45:00,75.64,75.68,75.61,75.65,63700.0,51.0483,51.0753,51.0281,51.0551,63700.0
2011-02-08 14:50:00,75.65,75.67,75.61,75.63,49900.0,51.0551,51.0686,51.0281,51.0416,49900.0
2011-02-08 14:55:00,75.62,75.63,75.57,75.59,57200.0,51.0348,51.0416,51.0011,51.0146,57200.0
2011-02-08 15:00:00,75.6,75.6,75.55,75.59,75400.0,51.0213,51.0213,50.9876,51.0146,75400.0
2011-02-08 15:05:00,75.59,75.7,75.58,75.69,98500.0,51.0146,51.0888,51.0078,51.0821,98500.0
2011-02-08 15:10:00,75.69,75.8,75.69,75.8,144700.0,51.0821,51.1563,51.0821,51.1563,144700.0
2011-02-08 15:15:00,75.78,75.86,75.77,75.84,152000.0,51.1428,51.1968,51.1361,51.1833,152000.0
2011-02-08 15:20:00,75.84,75.85,75.75,75.76,81800.0,51.1833,51.19,51.1226,51.1293,81800.0
2011-02-08 15:25:00,75.76,75.77,75.72,75.73,95700.0,51.1293,51.1361,51.1023,51.1091,95700.0
2011-02-08 15:30:00,75.74,75.74,75.66,75.71,142800.0,51.1158,51.1158,51.0618,51.0956,142800.0
2011-02-08 15:35:00,75.72,75.73,75.62,75.62,119200.0,51.1023,51.1091,51.0348,51.0348,119200.0
2011-02-08 15:40:00,75.62,75.62,75.48,75.5,313600.0,51.0348,51.0348,50.9403,50.9538,313600.0
2011-02-08 15:45:00,75.51,75.57,75.43,75.45,200000.0,50.9606,51.0011,50.9066,50.9201,200000.0
2011-02-08 15:50:00,75.45,75.53,75.37,75.49,357100.0,50.9201,50.9741,50.8661,50.9471,357100.0
2011-02-08 15:55:00,75.5,75.53,75.34,75.36,399000.0,50.9538,50.9741,50.8459,50.8594,399000.0
2011-02-09 09:30:00,75.5,75.77,75.45,75.52,262900.0,50.9538,51.1361,50.9201,50.9673,262900.0
2011-02-09 09:35:00,75.53,75.67,75.37,75.48,148400.0,50.9741,51.0686,50.8661,50.9403,148400.0
2011-02-09 09:40:00,75.48,75.55,75.28,75.42,171500.0,50.9403,50.9876,50.8054,50.8998,171500.0
2011-02-09 09:45:00,75.42,75.43,75.19,75.19,136100.0,50.8998,50.9066,50.7446,50.7446,136100.0
2011-02-09 09:50:00,75.18,75.31,75.18,75.3,103400.0,50.7379,50.8256,50.7379,50.8189,103400.0
2011-02-09 09:55:00,75.31,75.41,75.21,75.37,66000.0,50.8256,50.8931,50.7581,50.8661,66000.0
2011-02-09 10:00:00,75.38,75.38,75.25,75.26,65000.0,50.8729,50.8729,50.7851,50.7919,65000.0
2011-02-09 10:05:00,75.26,75.4,75.23,75.39,74100.0,50.7919,50.8863,50.7716,50.8796,74100.0
2011-02-09 10:10:00,75.4,75.5,75.4,75.5,89000.0,50.8863,50.9538,50.8863,50.9538,89000.0
2011-02-09 10:15:00,75.49,75.53,75.4,75.52,88300.0,50.9471,50.9741,50.8863,50.9673,88300.0
2011-02-09 10:20:00,75.53,75.61,75.45,75.59,118000.0,50.9741,51.0281,50.9201,51.0146,118000.0
2011-02-09 10:25:00,75.6,75.71,75.59,75.59,93900.0,51.0213,51.0956,51.0146,51.0146,93900.0
2011-02-09 10:30:00,75.58,75.65,75.53,75.64,52000.0,51.0078,51.0551,50.9741,51.0483,52000.0
2011-02-09 10:35:00,75.63,75.79,75.63,75.78,118200.0,51.0416,51.1496,51.0416,51.1428,118200.0
2011-02-09 10:40:00,75.79,75.79,75.65,75.69,42700.0,51.1496,51.1496,51.0551,51.0821,42700.0
2011-02-09 10:45:00,75.67,75.68,75.58,75.6,41100.0,51.0686,51.0753,51.0078,51.0213,41100.0
2011-02-09 10:50:00,75.61,75.62,75.52,75.59,50700.0,51.0281,51.0348,50.9673,51.0146,50700.0
2011-02-09 10:55:00,75.6,75.66,75.59,75.6,35900.0,51.0213,51.0618,51.0146,51.0213,35900.0
2011-02-09 11:00:00,75.59,75.62,75.52,75.61,36600.0,51.0146,51.0348,50.9673,51.0281,36600.0
2011-02-09 11:05:00,75.6,75.62,75.52,75.58,30600.0,51.0213,51.0348,50.9673,51.0078,30600.0
2011-02-09 11:10:00,75.58,75.61,75.53,75.58,37500.0,51.0078,51.0281,50.9741,51.0078,37500.0
2011-02-09 11:15:00,75.57,75.57,75.47,75.51,47000.0,51.0011,51.0011,50.9336,50.9606,47000.0
2011-02-09 11:20:00,75.51,75.56,75.45,75.56,75300.0,50.9606,50.9943,50.9201,50.9943,75300.0
2011-02-09 11:25:00,75.56,75.58,75.5,75.56,46800.0,50.9943,51.0078,50.9538,50.9943,46800.0
2011-02-09 11:30:00,75.55,75.61,75.52,75.61,43700.0,50.9876,51.0281,50.9673,51.0281,43700.0
2011-02-09 11:35:00,75.61,75.62,75.56,75.57,22100.0,51.0281,51.0348,50.9943,51.0011,22100.0
2011-02-09 11:40:00,75.56,75.65,75.56,75.65,24800.0,50.9943,51.0551,50.9943,51.0551,24800.0
2011-02-09 11:45:00,75.65,75.67,75.59,75.65,44700.0,51.0551,51.0686,51.0146,51.0551,44700.0
2011-02-09 11:50:00,75.63,75.65,75.58,75.64,22700.0,51.0416,51.0551,51.0078,51.0483,22700.0
2011-02-09 11:55:00,75.63,75.63,75.52,75.52,36400.0,51.0416,51.0416,50.9673,50.9673,36400.0
2011-02-09 12:00:00,75.52,75.59,75.5,75.59,33400.0,50.9673,51.0146,50.9538,51.0146,33400.0
2011-02-09 12:05:00,75.58,75.64,75.57,75.62,33000.0,51.0078,51.0483,51.0011,51.0348,33000.0
2011-02-09 12:10:00,75.61,75.65,75.57,75.65,21500.0,51.0281,51.0551,51.0011,51.0551,21500.0
2011-02-09 12:15:00,75.65,75.68,75.64,75.68,109700.0,51.0551,51.0753,51.0483,51.0753,109700.0
2011-02-09 12:20:00,75.67,75.71,75.65,75.68,31900.0,51.0686,51.0956,51.0551,51.0753,31900.0
2011-02-09 12:25:00,75.67,75.74,75.66,75.73,29800.0,51.0686,51.1158,51.0618,51.1091,29800.0
2011-02-09 12:30:00,75.73,75.73,75.68,75.73,45100.0,51.1091,51.1091,51.0753,51.1091,45100.0
2011-02-09 12:35:00,75.73,75.75,75.68,75.69,39800.0,51.1091,51.1226,51.0753,51.0821,39800.0
2011-02-09 12:40:00,75.68,75.69,75.66,75.69,26800.0,51.0753,51.0821,51.0618,51.0821,26800.0
2011-02-09 12:45:00,75.68,75.74,75.68,75.74,50100.0,51.0753,51.1158,51.0753,51.1158,50100.0
2011-02-09 12:50:00,75.74,75.75,75.71,75.73,29700.0,51.1158,51.1226,51.0956,51.1091,29700.0
2011-02-09 12:55:00,75.72,75.77,75.72,75.76,57800.0,51.1023,51.1361,51.1023,51.1293,57800.0
2011-02-09 13:00:00,75.75,75.77,75.71,75.73,30100.0,51.1226,51.1361,51.0956,51.1091,30100.0
2011-02-09 13:05:00,75.73,75.86,75.72,75.85,64000.0,51.1091,51.1968,51.1023,51.19,64000.0
2011-02-09 13:10:00,75.86,75.86,75.75,75.75,51300.0,51.1968,51.1968,51.1226,51.1226,51300.0
2011-02-09 13:15:00,75.75,75.85,75.75,75.85,24400.0,51.1226,51.19,51.1226,51.19,24400.0
2011-02-09 13:20:00,75.85,75.94,75.83,75.94,73400.0,51.19,51.2508,51.1765,51.2508,73400.0
2011-02-09 13:25:00,75.94,75.94,75.84,75.92,57100.0,51.2508,51.2508,51.1833,51.2373,57100.0
2011-02-09 13:30:00,75.92,75.98,75.9,75.98,105500.0,51.2373,51.2778,51.2238,51.2778,105500.0
2011-02-09 13:35:00,75.98,75.99,75.92,75.97,68600.0,51.2778,51.2845,51.2373,51.271,68600.0
2011-02-09 13:40:00,75.97,75.97,75.91,75.91,63600.0,51.271,51.271,51.2305,51.2305,63600.0
2011-02-09 13:45:00,75.92,75.92,75.88,75.9,54300.0,51.2373,51.2373,51.2103,51.2238,54300.0
2011-02-09 13:50:00,75.9,75.95,75.89,75.95,45200.0,51.2238,51.2575,51.217,51.2575,45200.0
2011-02-09 13:55:00,75.94,75.97,75.93,75.95,50800.0,51.2508,51.271,51.244,51.2575,50800.0
2011-02-09 14:00:00,75.94,75.95,75.85,75.86,64500.0,51.2508,51.2575,51.19,51.1968,64500.0
2011-02-09 14:05:00,75.86,75.86,75.8,75.8,58200.0,51.1968,51.1968,51.1563,51.1563,58200.0
2011-02-09 14:10:00,75.81,75.88,75.81,75.84,44400.0,51.1631,51.2103,51.1631,51.1833,44400.0
2011-02-09 14:15:00,75.84,75.84,75.78,75.8,48600.0,51.1833,51.1833,51.1428,51.1563,48600.0
2011-02-09 14:20:00,75.8,75.81,75.74,75.77,57600.0,51.1563,51.1631,51.1158,51.1361,57600.0
2011-02-09 14:25:00,75.77,75.83,75.75,75.83,58800.0,51.1361,51.1765,51.1226,51.1765,58800.0
2011-02-09 14:30:00,75.83,75.83,75.81,75.81,28300.0,51.1765,51.1765,51.1631,51.1631,28300.0
2011-02-09 14:35:00,75.82,75.84,75.79,75.79,51100.0,51.1698,51.1833,51.1496,51.1496,51100.0
2011-02-09 14:40:00,75.79,75.84,75.77,75.84,53700.0,51.1496,51.1833,51.1361,51.1833,53700.0
2011-02-09 14:45:00,75.84,75.86,75.81,75.85,71600.0,51.1833,51.1968,51.1631,51.19,71600.0
2011-02-09 14:50:00,75.85,75.91,75.84,75.91,65700.0,51.19,51.2305,51.1833,51.2305,65700.0
2011-02-09 14:55:00,75.91,75.94,75.89,75.94,76800.0,51.2305,51.2508,51.217,51.2508,76800.0
2011-02-09 15:00:00,75.93,75.98,75.92,75.97,67800.0,51.244,51.2778,51.2373,51.271,67800.0
2011-02-09 15:05:00,75.97,75.97,75.92,75.93,74600.0,51.271,51.271,51.2373,51.244,74600.0
2011-02-09 15:10:00,75.93,75.97,75.91,75.92,92900.0,51.244,51.271,51.2305,51.2373,92900.0
2011-02-09 15:15:00,75.91,75.92,75.87,75.89,76500.0,51.2305,51.2373,51.2035,51.217,76500.0
2011-02-09 15:20:00,75.89,75.92,75.88,75.88,50100.0,51.217,51.2373,51.2103,51.2103,50100.0
2011-02-09 15:25:00,75.88,75.93,75.88,75.92,65300.0,51.2103,51.244,51.2103,51.2373,65300.0
2011-02-09 15:30:00,75.92,75.92,75.88,75.91,55300.0,51.2373,51.2373,51.2103,51.2305,55300.0
2011-02-09 15:35:00,75.91,75.96,75.89,75.92,111800.0,51.2305,51.2643,51.217,51.2373,111800.0
2011-02-09 15:40:00,75.92,75.93,75.87,75.88,103300.0,51.2373,51.244,51.2035,51.2103,103300.0
2011-02-09 15:45:00,75.88,75.92,75.86,75.89,160000.0,51.2103,51.2373,51.1968,51.217,160000.0
2011-02-09 15:50:00,75.88,75.9,75.86,75.89,163500.0,51.2103,51.2238,51.1968,51.217,163500.0
2011-02-09 15:55:00,75.89,75.93,75.88,75.91,263000.0,51.217,51.244,51.2103,51.2305,263000.0
2011-02-10 09:30:00,75.98,76.2,75.95,76.13,337200.0,51.2778,51.4263,51.2575,51.379,337200.0
2011-02-10 09:35:00,76.08,76.33,76.01,76.07,143600.0,51.3453,51.514,51.298,51.3385,143600.0
2011-02-10 09:40:00,76.06,76.09,75.83,76.04,124600.0,51.3318,51.352,51.1765,51.3183,124600.0
2011-02-10 09:45:00,76.03,76.06,75.93,75.96,67700.0,51.3115,51.3318,51.244,51.2643,67700.0
2011-02-10 09:50:00,75.96,76.02,75.9,76.0,86200.0,51.2643,51.3048,51.2238,51.2913,86200.0
2011-02-10 09:55:00,75.97,76.02,75.85,75.9,54300.0,51.271,51.3048,51.19,51.2238,54300.0
2011-02-10 10:00:00,75.91,75.97,75.83,75.91,77500.0,51.2305,51.271,51.1765,51.2305,77500.0
2011-02-10 10:05:00,75.91,75.98,75.76,75.77,110200.0,51.2305,51.2778,51.1293,51.1361,110200.0
2011-02-10 10:10:00,75.76,75.81,75.69,75.73,123300.0,51.1293,51.1631,51.0821,51.1091,123300.0
2011-02-10 10:15:00,75.73,75.85,75.72,75.78,197700.0,51.1091,51.19,51.1023,51.1428,197700.0
2011-02-10 10:20:00,75.78,75.82,75.78,75.79,48900.0,51.1428,51.1698,51.1428,51.1496,48900.0
2011-02-10 10:25:00,75.78,75.81,75.69,75.75,113300.0,51.1428,51.1631,51.0821,51.1226,113300.0
2011-02-10 10:30:00,75.75,75.75,75.63,75.65,74000.0,51.1226,51.1226,51.0416,51.0551,74000.0
2011-02-10 10:35:00,75.65,75.71,75.58,75.6,95900.0,51.0551,51.0956,51.0078,51.0213,95900.0
2011-02-10 10:40:00,75.61,75.63,75.53,75.55,97800.0,51.0281,51.0416,50.9741,50.9876,97800.0
2011-02-10 10:45:00,75.55,75.64,75.54,75.61,89700.0,50.9876,51.0483,50.9808,51.0281,89700.0
2011-02-10 10:50:00,75.61,75.63,75.55,75.59,54800.0,51.0281,51.0416,50.9876,51.0146,54800.0
2011-02-10 10:55:00,75.59,75.64,75.57,75.62,50800.0,51.0146,51.0483,51.0011,51.0348,50800.0
2011-02-10 11:00:00,75.61,75.63,75.59,75.62,37800.0,51.0281,51.0416,51.0146,51.0348,37800.0
2011-02-10 11:05:00,75.62,75.67,75.61,75.65,63300.0,51.0348,51.0686,51.0281,51.0551,63300.0
2011-02-10 11:10:00,75.64,75.67,75.63,75.65,68300.0,51.0483,51.0686,51.0416,51.0551,68300.0
2011-02-10 11:15:00,75.66,75.76,75.66,75.73,64200.0,51.0618,51.1293,51.0618,51.1091,64200.0
2011-02-10 11:20:00,75.74,75.8,75.71,75.8,34500.0,51.1158,51.1563,51.0956,51.1563,34500.0
2011-02-10 11:25:00,75.8,75.82,75.71,75.81,74200.0,51.1563,51.1698,51.0956,51.1631,74200.0
2011-02-10 11:30:00,75.8,75.87,75.79,75.86,66100.0,51.1563,51.2035,51.1496,51.1968,66100.0
2011-02-10 11:35:00,75.87,75.95,75.87,75.93,66000.0,51.2035,51.2575,51.2035,51.244,66000.0
2011-02-10 11:40:00,75.93,75.93,75.83,75.88,35500.0,51.244,51.244,51.1765,51.2103,35500.0
2011-02-10 11:45:00,75.88,75.98,75.86,75.9,61000.0,51.2103,51.2778,51.1968,51.2238,61000.0
2011-02-10 11:50:00,75.89,75.95,75.89,75.92,31100.0,51.217,51.2575,51.217,51.2373,31100.0
2011-02-10 11:55:00,75.91,75.94,75.9,75.91,25700.0,51.2305,51.2508,51.2238,51.2305,25700.0
2011-02-10 12:00:00,75.91,75.91,75.76,75.77,50300.0,51.2305,51.2305,51.1293,51.1361,50300.0
2011-02-10 12:05:00,75.77,75.78,75.7,75.71,44200.0,51.1361,51.1428,51.0888,51.0956,44200.0
2011-02-10 12:10:00,75.72,75.77,75.71,75.72,27300.0,51.1023,51.1361,51.0956,51.1023,27300.0
2011-02-10 12:15:00,75.71,75.72,75.68,75.69,64200.0,51.0956,51.1023,51.0753,51.0821,64200.0
2011-02-10 12:20:00,75.69,75.7,75.68,75.7,16400.0,51.0821,51.0888,51.0753,51.0888,16400.0
2011-02-10 12:25:00,75.7,75.74,75.69,75.69,36200.0,51.0888,51.1158,51.0821,51.0821,36200.0
2011-02-10 12:30:00,75.7,75.7,75.66,75.7,55400.0,51.0888,51.0888,51.0618,51.0888,55400.0
2011-02-10 12:35:00,75.69,75.73,75.67,75.7,47800.0,51.0821,51.1091,51.0686,51.0888,47800.0
2011-02-10 12:40:00,75.69,75.72,75.68,75.71,33300.0,51.0821,51.1023,51.0753,51.0956,33300.0
2011-02-10 12:45:00,75.7,75.73,75.7,75.71,26900.0,51.0888,51.1091,51.0888,51.0956,26900.0
2011-02-10 12:50:00,75.7,75.71,75.67,75.69,37500.0,51.0888,51.0956,51.0686,51.0821,37500.0
2011-02-10 12:55:00,75.7,75.7,75.65,75.67,27700.0,51.0888,51.0888,51.0551,51.0686,27700.0
2011-02-10 13:00:00,75.67,75.68,75.65,75.65,45000.0,51.0686,51.0753,51.0551,51.0551,45000.0
2011-02-10 13:05:00,75.65,75.68,75.64,75.65,29500.0,51.0551,51.0753,51.0483,51.0551,29500.0
2011-02-10 13:10:00,75.66,75.7,75.65,75.65,16100.0,51.0618,51.0888,51.0551,51.0551,16100.0
2011-02-10 13:15:00,75.65,75.7,75.63,75.69,23200.0,51.0551,51.0888,51.0416,51.0821,23200.0
2011-02-10 13:20:00,75.69,75.71,75.67,75.7,26700.0,51.0821,51.0956,51.0686,51.0888,26700.0
2011-02-10 13:25:00,75.69,75.7,75.65,75.65,18500.0,51.0821,51.0888,51.0551,51.0551,18500.0
2011-02-10 13:30:00,75.66,75.7,75.65,75.67,38200.0,51.0618,51.0888,51.0551,51.0686,38200.0
2011-02-10 13:35:00,75.67,75.7,75.66,75.69,27700.0,51.0686,51.0888,51.0618,51.0821,27700.0
2011-02-10 13:40:00,75.69,75.7,75.69,75.69,13200.0,51.0821,51.0888,51.0821,51.0821,13200.0
2011-02-10 13:45:00,75.69,75.71,75.69,75.7,37300.0,51.0821,51.0956,51.0821,51.0888,37300.0
2011-02-10 13:50:00,75.7,75.71,75.66,75.69,41200.0,51.0888,51.0956,51.0618,51.0821,41200.0
2011-02-10 13:55:00,75.68,75.69,75.65,75.67,30500.0,51.0753,51.0821,51.0551,51.0686,30500.0
2011-02-10 14:00:00,75.67,75.7,75.66,75.69,68800.0,51.0686,51.0888,51.0618,51.0821,68800.0
2011-02-10 14:05:00,75.7,75.75,75.68,75.72,53600.0,51.0888,51.1226,51.0753,51.1023,53600.0
2011-02-10 14:10:00,75.73,75.78,75.72,75.75,24400.0,51.1091,51.1428,51.1023,51.1226,24400.0
2011-02-10 14:15:00,75.76,75.8,75.73,75.73,28100.0,51.1293,51.1563,51.1091,51.1091,28100.0
2011-02-10 14:20:00,75.73,75.82,75.73,75.79,30400.0,51.1091,51.1698,51.1091,51.1496,30400.0
2011-02-10 14:25:00,75.8,75.81,75.79,75.8,28400.0,51.1563,51.1631,51.1496,51.1563,28400.0
2011-02-10 14:30:00,75.81,75.83,75.79,75.8,22300.0,51.1631,51.1765,51.1496,51.1563,22300.0
2011-02-10 14:35:00,75.8,75.86,75.8,75.85,30800.0,51.1563,51.1968,51.1563,51.19,30800.0
2011-02-10 14:40:00,75.86,75.86,75.83,75.83,20900.0,51.1968,51.1968,51.1765,51.1765,20900.0
2011-02-10 14:45:00,75.83,75.89,75.8,75.88,43600.0,51.1765,51.217,51.1563,51.2103,43600.0
2011-02-10 14:50:00,75.87,75.88,75.82,75.83,32100.0,51.2035,51.2103,51.1698,51.1765,32100.0
2011-02-10 14:55:00,75.82,75.83,75.75,75.77,53600.0,51.1698,51.1765,51.1226,51.1361,53600.0
2011-02-10 15:00:00,75.75,75.78,75.74,75.76,35500.0,51.1226,51.1428,51.1158,51.1293,35500.0
2011-02-10 15:05:00,75.76,75.8,75.75,75.77,35300.0,51.1293,51.1563,51.1226,51.1361,35300.0
2011-02-10 15:10:00,75.77,75.81,75.74,75.81,45100.0,51.1361,51.1631,51.1158,51.1631,45100.0
2011-02-10 15:15:00,75.8,75.81,75.77,75.77,29600.0,51.1563,51.1631,51.1361,51.1361,29600.0
2011-02-10 15:20:00,75.77,75.79,75.75,75.79,30100.0,51.1361,51.1496,51.1226,51.1496,30100.0
2011-02-10 15:25:00,75.79,75.81,75.78,75.79,54500.0,51.1496,51.1631,51.1428,51.1496,54500.0
2011-02-10 15:30:00,75.8,75.82,75.77,75.8,98100.0,51.1563,51.1698,51.1361,51.1563,98100.0
2011-02-10 15:35:00,75.8,75.81,75.75,75.8,65600.0,51.1563,51.1631,51.1226,51.1563,65600.0
2011-02-10 15:40:00,75.8,75.82,75.73,75.76,78100.0,51.1563,51.1698,51.1091,51.1293,78100.0
2011-02-10 15:45:00,75.77,75.83,75.76,75.81,192800.0,51.1361,51.1765,51.1293,51.1631,192800.0
2011-02-10 15:50:00,75.8,75.81,75.64,75.68,196000.0,51.1563,51.1631,51.0483,51.0753,196000.0
2011-02-10 15:55:00,75.68,75.77,75.67,75.75,315000.0,51.0753,51.1361,51.0686,51.1226,315000.0
2011-02-11 09:30:00,75.8,75.89,75.7,75.78,187300.0,51.1563,51.217,51.0888,51.1428,187300.0
2011-02-11 09:35:00,75.79,75.8,75.51,75.57,71500.0,51.1496,51.1563,50.9606,51.0011,71500.0
2011-02-11 09:40:00,75.57,75.79,75.57,75.67,51200.0,51.0011,51.1496,51.0011,51.0686,51200.0
2011-02-11 09:45:00,75.67,75.73,75.63,75.71,45400.0,51.0686,51.1091,51.0416,51.0956,45400.0
2011-02-11 09:50:00,75.71,75.8,75.7,75.78,27500.0,51.0956,51.1563,51.0888,51.1428,27500.0
2011-02-11 09:55:00,75.79,75.88,75.75,75.87,36500.0,51.1496,51.2103,51.1226,51.2035,36500.0
2011-02-11 10:00:00,75.87,75.94,75.82,75.91,48400.0,51.2035,51.2508,51.1698,51.2305,48400.0
2011-02-11 10:05:00,75.91,75.93,75.83,75.88,42800.0,51.2305,51.244,51.1765,51.2103,42800.0
2011-02-11 10:10:00,75.88,75.89,75.8,75.83,33900.0,51.2103,51.217,51.1563,51.1765,33900.0
2011-02-11 10:15:00,75.83,75.89,75.81,75.83,53300.0,51.1765,51.217,51.1631,51.1765,53300.0
2011-02-11 10:20:00,75.84,75.85,75.74,75.77,55800.0,51.1833,51.19,51.1158,51.1361,55800.0
2011-02-11 10:25:00,75.77,75.82,75.77,75.79,54800.0,51.1361,51.1698,51.1361,51.1496,54800.0
2011-02-11 10:30:00,75.79,75.8,75.7,75.72,61400.0,51.1496,51.1563,51.0888,51.1023,61400.0
2011-02-11 10:35:00,75.72,75.75,75.72,75.74,40300.0,51.1023,51.1226,51.1023,51.1158,40300.0
2011-02-11 10:40:00,75.73,75.82,75.73,75.79,52300.0,51.1091,51.1698,51.1091,51.1496,52300.0
2011-02-11 10:45:00,75.8,75.9,75.8,75.86,42700.0,51.1563,51.2238,51.1563,51.1968,42700.0
2011-02-11 10:50:00,75.86,75.91,75.85,75.9,33800.0,51.1968,51.2305,51.19,51.2238,33800.0
2011-02-11 10:55:00,75.89,75.91,75.87,75.88,55600.0,51.217,51.2305,51.2035,51.2103,55600.0
2011-02-11 11:00:00,75.88,75.98,75.83,75.93,95600.0,51.2103,51.2778,51.1765,51.244,95600.0
2011-02-11 11:05:00,75.92,75.95,75.86,75.87,58100.0,51.2373,51.2575,51.1968,51.2035,58100.0
2011-02-11 11:10:00,75.88,75.88,75.77,75.77,44200.0,51.2103,51.2103,51.1361,51.1361,44200.0
2011-02-11 11:15:00,75.76,75.8,75.66,75.8,71200.0,51.1293,51.1563,51.0618,51.1563,71200.0
2011-02-11 11:20:00,75.79,75.84,75.74,75.82,46000.0,51.1496,51.1833,51.1158,51.1698,46000.0
2011-02-11 11:25:00,75.81,75.82,75.74,75.76,28700.0,51.1631,51.1698,51.1158,51.1293,28700.0
2011-02-11 11:30:00,75.76,75.76,75.68,75.69,53600.0,51.1293,51.1293,51.0753,51.0821,53600.0
2011-02-11 11:35:00,75.7,75.76,75.68,75.72,28500.0,51.0888,51.1293,51.0753,51.1023,28500.0
2011-02-11 11:40:00,75.72,75.72,75.65,75.68,44600.0,51.1023,51.1023,51.0551,51.0753,44600.0
2011-02-11 11:45:00,75.68,75.73,75.65,75.7,40100.0,51.0753,51.1091,51.0551,51.0888,40100.0
2011-02-11 11:50:00,75.7,75.77,75.7,75.7,57700.0,51.0888,51.1361,51.0888,51.0888,57700.0
2011-02-11 11:55:00,75.7,75.73,75.61,75.61,30400.0,51.0888,51.1091,51.0281,51.0281,30400.0
2011-02-11 12:00:00,75.61,75.67,75.61,75.66,43900.0,51.0281,51.0686,51.0281,51.0618,43900.0
2011-02-11 12:05:00,75.67,75.73,75.67,75.69,38200.0,51.0686,51.1091,51.0686,51.0821,38200.0
2011-02-11 12:10:00,75.69,75.7,75.62,75.62,42500.0,51.0821,51.0888,51.0348,51.0348,42500.0
2011-02-11 12:15:00,75.63,75.63,75.57,75.57,53700.0,51.0416,51.0416,51.0011,51.0011,53700.0
2011-02-11 12:20:00,75.57,75.6,75.56,75.6,32900.0,51.0011,51.0213,50.9943,51.0213,32900.0
2011-02-11 12:25:00,75.6,75.61,75.57,75.57,28900.0,51.0213,51.0281,51.0011,51.0011,28900.0
2011-02-11 12:30:00,75.58,75.66,75.57,75.66,22500.0,51.0078,51.0618,51.0011,51.0618,22500.0
2011-02-11 12:35:00,75.65,75.67,75.61,75.66,25700.0,51.0551,51.0686,51.0281,51.0618,25700.0
2011-02-11 12:40:00,75.66,75.7,75.66,75.68,26800.0,51.0618,51.0888,51.0618,51.0753,26800.0
2011-02-11 12:45:00,75.67,75.72,75.65,75.72,42600.0,51.0686,51.1023,51.0551,51.1023,42600.0
2011-02-11 12:50:00,75.71,75.77,75.7,75.77,32500.0,51.0956,51.1361,51.0888,51.1361,32500.0
2011-02-11 12:55:00,75.77,75.8,75.73,75.73,48900.0,51.1361,51.1563,51.1091,51.1091,48900.0
2011-02-11 13:00:00,75.73,75.74,75.69,75.7,14500.0,51.1091,51.1158,51.0821,51.0888,14500.0
2011-02-11 13:05:00,75.7,75.72,75.68,75.7,51100.0,51.0888,51.1023,51.0753,51.0888,51100.0
2011-02-11 13:10:00,75.7,75.76,75.65,75.76,39400.0,51.0888,51.1293,51.0551,51.1293,39400.0
2011-02-11 13:15:00,75.75,75.77,75.72,75.73,20900.0,51.1226,51.1361,51.1023,51.1091,20900.0
2011-02-11 13:20:00,75.73,75.76,75.71,75.75,24700.0,51.1091,51.1293,51.0956,51.1226,24700.0
2011-02-11 13:25:00,75.75,75.77,75.73,75.75,30400.0,51.1226,51.1361,51.1091,51.1226,30400.0
2011-02-11 13:30:00,75.75,75.77,75.73,75.77,19200.0,51.1226,51.1361,51.1091,51.1361,19200.0
2011-02-11 13:35:00,75.77,75.79,75.74,75.78,28600.0,51.1361,51.1496,51.1158,51.1428,28600.0
2011-02-11 13:40:00,75.79,75.8,75.78,75.79,20900.0,51.1496,51.1563,51.1428,51.1496,20900.0
2011-02-11 13:45:00,75.8,75.86,75.78,75.8,48300.0,51.1563,51.1968,51.1428,51.1563,48300.0
2011-02-11 13:50:00,75.79,75.85,75.79,75.85,22500.0,51.1496,51.19,51.1496,51.19,22500.0
2011-02-11 13:55:00,75.85,75.88,75.83,75.85,19400.0,51.19,51.2103,51.1765,51.19,19400.0
2011-02-11 14:00:00,75.86,75.97,75.86,75.97,66400.0,51.1968,51.271,51.1968,51.271,66400.0
2011-02-11 14:05:00,75.96,75.96,75.9,75.94,43900.0,51.2643,51.2643,51.2238,51.2508,43900.0
2011-02-11 14:10:00,75.94,75.97,75.94,75.94,30400.0,51.2508,51.271,51.2508,51.2508,30400.0
2011-02-11 14:15:00,75.95,75.97,75.94,75.96,34400.0,51.2575,51.271,51.2508,51.2643,34400.0
2011-02-11 14:20:00,75.96,75.99,75.96,75.98,45400.0,51.2643,51.2845,51.2643,51.2778,45400.0
2011-02-11 14:25:00,75.98,76.03,75.97,76.0,82200.0,51.2778,51.3115,51.271,51.2913,82200.0
2011-02-11 14:30:00,76.0,76.07,76.0,76.06,48900.0,51.2913,51.3385,51.2913,51.3318,48900.0
2011-02-11 14:35:00,76.06,76.11,76.03,76.11,63400.0,51.3318,51.3655,51.3115,51.3655,63400.0
2011-02-11 14:40:00,76.11,76.16,76.1,76.11,83300.0,51.3655,51.3993,51.3588,51.3655,83300.0
2011-02-11 14:45:00,76.11,76.15,76.1,76.15,38600.0,51.3655,51.3925,51.3588,51.3925,38600.0
2011-02-11 14:50:00,76.15,76.21,76.14,76.21,55500.0,51.3925,51.433,51.3858,51.433,55500.0
2011-02-11 14:55:00,76.21,76.23,76.18,76.19,78100.0,51.433,51.4465,51.4128,51.4195,78100.0
2011-02-11 15:00:00,76.2,76.2,76.15,76.15,77300.0,51.4263,51.4263,51.3925,51.3925,77300.0
2011-02-11 15:05:00,76.15,76.18,76.14,76.18,72400.0,51.3925,51.4128,51.3858,51.4128,72400.0
2011-02-11 15:10:00,76.18,76.21,76.14,76.14,61800.0,51.4128,51.433,51.3858,51.3858,61800.0
2011-02-11 15:15:00,76.14,76.19,76.14,76.15,34800.0,51.3858,51.4195,51.3858,51.3925,34800.0
2011-02-11 15:20:00,76.14,76.15,76.1,76.11,73500.0,51.3858,51.3925,51.3588,51.3655,73500.0
2011-02-11 15:25:00,76.11,76.11,76.04,76.05,54400.0,51.3655,51.3655,51.3183,51.325,54400.0
2011-02-11 15:30:00,76.04,76.08,76.0,76.0,61800.0,51.3183,51.3453,51.2913,51.2913,61800.0
2011-02-11 15:35:00,76.0,76.07,76.0,76.06,110900.0,51.2913,51.3385,51.2913,51.3318,110900.0
2011-02-11 15:40:00,76.06,76.06,76.01,76.02,78900.0,51.3318,51.3318,51.298,51.3048,78900.0
2011-02-11 15:45:00,76.01,76.02,75.99,76.01,117400.0,51.298,51.3048,51.2845,51.298,117400.0
2011-02-11 15:50:00,76.01,76.06,75.98,76.02,186600.0,51.298,51.3318,51.2778,51.3048,186600.0
2011-02-11 15:55:00,76.03,76.14,76.01,76.13,295900.0,51.3115,51.3858,51.298,51.379,295900.0
2011-02-14 09:30:00,75.92,76.07,75.84,75.84,195200.0,51.2373,51.3385,51.1833,51.1833,195200.0
2011-02-14 09:35:00,75.84,76.0,75.84,76.0,102600.0,51.1833,51.2913,51.1833,51.2913,102600.0
2011-02-14 09:40:00,75.99,76.0,75.85,75.91,92800.0,51.2845,51.2913,51.19,51.2305,92800.0
2011-02-14 09:45:00,75.92,75.92,75.83,75.92,81800.0,51.2373,51.2373,51.1765,51.2373,81800.0
2011-02-14 09:50:00,75.92,75.93,75.9,75.92,80400.0,51.2373,51.244,51.2238,51.2373,80400.0
2011-02-14 09:55:00,75.91,75.94,75.89,75.94,42600.0,51.2305,51.2508,51.217,51.2508,42600.0
2011-02-14 10:00:00,75.95,75.95,75.9,75.91,41800.0,51.2575,51.2575,51.2238,51.2305,41800.0
2011-02-14 10:05:00,75.9,75.97,75.9,75.95,31000.0,51.2238,51.271,51.2238,51.2575,31000.0
2011-02-14 10:10:00,75.94,75.97,75.93,75.94,57500.0,51.2508,51.271,51.244,51.2508,57500.0
2011-02-14 10:15:00,75.95,76.0,75.94,75.99,53600.0,51.2575,51.2913,51.2508,51.2845,53600.0
2011-02-14 10:20:00,76.0,76.05,75.97,76.05,110100.0,51.2913,51.325,51.271,51.325,110100.0
2011-02-14 10:25:00,76.05,76.1,75.93,75.97,59100.0,51.325,51.3588,51.244,51.271,59100.0
2011-02-14 10:30:00,75.97,75.99,75.91,75.94,45300.0,51.271,51.2845,51.2305,51.2508,45300.0
2011-02-14 10:35:00,75.94,75.98,75.92,75.96,51200.0,51.2508,51.2778,51.2373,51.2643,51200.0
2011-02-14 10:40:00,75.95,75.97,75.95,75.95,51000.0,51.2575,51.271,51.2575,51.2575,51000.0
2011-02-14 10:45:00,75.95,75.95,75.92,75.92,39700.0,51.2575,51.2575,51.2373,51.2373,39700.0
2011-02-14 10:50:00,75.92,75.98,75.91,75.98,38000.0,51.2373,51.2778,51.2305,51.2778,38000.0
2011-02-14 10:55:00,75.98,76.01,75.95,76.01,36900.0,51.2778,51.298,51.2575,51.298,36900.0
2011-02-14 11:00:00,76.01,76.01,75.93,75.98,44800.0,51.298,51.298,51.244,51.2778,44800.0
2011-02-14 11:05:00,75.99,76.08,75.98,76.08,63800.0,51.2845,51.3453,51.2778,51.3453,63800.0
2011-02-14 11:10:00,76.08,76.12,76.07,76.11,34100.0,51.3453,51.3723,51.3385,51.3655,34100.0
2011-02-14 11:15:00,76.1,76.11,76.02,76.09,42600.0,51.3588,51.3655,51.3048,51.352,42600.0
2011-02-14 11:20:00,76.09,76.1,76.07,76.07,19900.0,51.352,51.3588,51.3385,51.3385,19900.0
2011-02-14 11:25:00,76.07,76.08,76.02,76.05,31100.0,51.3385,51.3453,51.3048,51.325,31100.0
2011-02-14 11:30:00,76.04,76.1,76.03,76.09,38100.0,51.3183,51.3588,51.3115,51.352,38100.0
2011-02-14 11:35:00,76.1,76.12,76.09,76.11,42500.0,51.3588,51.3723,51.352,51.3655,42500.0
2011-02-14 11:40:00,76.11,76.11,76.03,76.04,33200.0,51.3655,51.3655,51.3115,51.3183,33200.0
2011-02-14 11:45:00,76.04,76.04,75.95,75.96,46300.0,51.3183,51.3183,51.2575,51.2643,46300.0
2011-02-14 11:50:00,75.96,76.01,75.95,76.0,27600.0,51.2643,51.298,51.2575,51.2913,27600.0
2011-02-14 11:55:00,76.0,76.11,76.0,76.1,39400.0,51.2913,51.3655,51.2913,51.3588,39400.0
2011-02-14 12:00:00,76.11,76.14,76.1,76.14,22000.0,51.3655,51.3858,51.3588,51.3858,22000.0
2011-02-14 12:05:00,76.14,76.18,76.11,76.18,51200.0,51.3858,51.4128,51.3655,51.4128,51200.0
2011-02-14 12:10:00,76.17,76.19,76.13,76.18,58500.0,51.406,51.4195,51.379,51.4128,58500.0
2011-02-14 12:15:00,76.17,76.18,76.08,76.14,69900.0,51.406,51.4128,51.3453,51.3858,69900.0
2011-02-14 12:20:00,76.14,76.23,76.13,76.17,64300.0,51.3858,51.4465,51.379,51.406,64300.0
2011-02-14 12:25:00,76.18,76.2,76.17,76.18,55100.0,51.4128,51.4263,51.406,51.4128,55100.0
2011-02-14 12:30:00,76.18,76.2,76.14,76.2,33800.0,51.4128,51.4263,51.3858,51.4263,33800.0
2011-02-14 12:35:00,76.2,76.2,76.11,76.14,69100.0,51.4263,51.4263,51.3655,51.3858,69100.0
2011-02-14 12:40:00,76.13,76.18,76.07,76.18,56900.0,51.379,51.4128,51.3385,51.4128,56900.0
2011-02-14 12:45:00,76.18,76.18,76.09,76.16,61600.0,51.4128,51.4128,51.352,51.3993,61600.0
2011-02-14 12:50:00,76.17,76.18,76.14,76.17,25000.0,51.406,51.4128,51.3858,51.406,25000.0
2011-02-14 12:55:00,76.18,76.18,76.15,76.16,28900.0,51.4128,51.4128,51.3925,51.3993,28900.0
2011-02-14 13:00:00,76.15,76.16,76.1,76.1,40800.0,51.3925,51.3993,51.3588,51.3588,40800.0
2011-02-14 13:05:00,76.1,76.1,76.04,76.04,32400.0,51.3588,51.3588,51.3183,51.3183,32400.0
2011-02-14 13:10:00,76.04,76.06,76.02,76.02,41000.0,51.3183,51.3318,51.3048,51.3048,41000.0
2011-02-14 13:15:00,76.02,76.05,76.02,76.05,16200.0,51.3048,51.325,51.3048,51.325,16200.0
2011-02-14 13:20:00,76.05,76.11,76.05,76.11,18700.0,51.325,51.3655,51.325,51.3655,18700.0
2011-02-14 13:25:00,76.11,76.14,76.11,76.12,29200.0,51.3655,51.3858,51.3655,51.3723,29200.0
2011-02-14 13:30:00,76.12,76.18,76.09,76.18,26800.0,51.3723,51.4128,51.352,51.4128,26800.0
2011-02-14 13:35:00,76.18,76.24,76.18,76.24,33900.0,51.4128,51.4533,51.4128,51.4533,33900.0
2011-02-14 13:40:00,76.24,76.25,76.17,76.23,50600.0,51.4533,51.46,51.406,51.4465,50600.0
2011-02-14 13:45:00,76.22,76.25,76.2,76.25,24100.0,51.4398,51.46,51.4263,51.46,24100.0
2011-02-14 13:50:00,76.25,76.28,76.24,76.25,50600.0,51.46,51.4802,51.4533,51.46,50600.0
2011-02-14 13:55:00,76.26,76.28,76.25,76.28,26600.0,51.4667,51.4802,51.46,51.4802,26600.0
2011-02-14 14:00:00,76.28,76.3,76.25,76.29,37300.0,51.4802,51.4937,51.46,51.487,37300.0
2011-02-14 14:05:00,76.28,76.3,76.27,76.3,27400.0,51.4802,51.4937,51.4735,51.4937,27400.0
2011-02-14 14:10:00,76.3,76.32,76.26,76.27,60800.0,51.4937,51.5072,51.4667,51.4735,60800.0
2011-02-14 14:15:00,76.27,76.3,76.25,76.3,48000.0,51.4735,51.4937,51.46,51.4937,48000.0
2011-02-14 14:20:00,76.3,76.37,76.3,76.36,77200.0,51.4937,51.541,51.4937,51.5342,77200.0
2011-02-14 14:25:00,76.36,76.37,76.35,76.36,40700.0,51.5342,51.541,51.5275,51.5342,40700.0
2011-02-14 14:30:00,76.36,76.36,76.34,76.35,50600.0,51.5342,51.5342,51.5207,51.5275,50600.0
2011-02-14 14:35:00,76.35,76.35,76.32,76.34,20800.0,51.5275,51.5275,51.5072,51.5207,20800.0
2011-02-14 14:40:00,76.33,76.42,76.33,76.42,49900.0,51.514,51.5747,51.514,51.5747,49900.0
2011-02-14 14:45:00,76.42,76.45,76.39,76.43,42900.0,51.5747,51.595,51.5545,51.5815,42900.0
2011-02-14 14:50:00,76.44,76.44,76.38,76.41,39300.0,51.5882,51.5882,51.5477,51.568,39300.0
2011-02-14 14:55:00,76.41,76.41,76.38,76.38,20500.0,51.568,51.568,51.5477,51.5477,20500.0
2011-02-14 15:00:00,76.38,76.43,76.38,76.38,47900.0,51.5477,51.5815,51.5477,51.5477,47900.0
2011-02-14 15:05:00,76.38,76.39,76.29,76.29,38500.0,51.5477,51.5545,51.487,51.487,38500.0
2011-02-14 15:10:00,76.3,76.3,76.26,76.29,59600.0,51.4937,51.4937,51.4667,51.487,59600.0
2011-02-14 15:15:00,76.29,76.32,76.28,76.3,58600.0,51.487,51.5072,51.4802,51.4937,58600.0
2011-02-14 15:20:00,76.29,76.32,76.24,76.32,50500.0,51.487,51.5072,51.4533,51.5072,50500.0
2011-02-14 15:25:00,76.32,76.36,76.3,76.3,66400.0,51.5072,51.5342,51.4937,51.4937,66400.0
2011-02-14 15:30:00,76.31,76.33,76.28,76.33,66800.0,51.5005,51.514,51.4802,51.514,66800.0
2011-02-14 15:35:00,76.33,76.34,76.27,76.28,73200.0,51.514,51.5207,51.4735,51.4802,73200.0
2011-02-14 15:40:00,76.27,76.33,76.25,76.32,75900.0,51.4735,51.514,51.46,51.5072,75900.0
2011-02-14 15:45:00,76.33,76.35,76.32,76.32,86300.0,51.514,51.5275,51.5072,51.5072,86300.0
2011-02-14 15:50:00,76.32,76.33,76.26,76.26,133000.0,51.5072,51.514,51.4667,51.4667,133000.0
2011-02-14 15:55:00,76.27,76.29,76.22,76.25,187200.0,51.4735,51.487,51.4398,51.46,187200.0
2011-02-15 09:30:00,75.87,76.19,75.86,76.0,176800.0,51.2035,51.4195,51.1968,51.2913,176800.0
2011-02-15 09:35:00,76.03,76.15,75.95,76.0,51300.0,51.3115,51.3925,51.2575,51.2913,51300.0
2011-02-15 09:40:00,75.99,76.01,75.87,75.87,52500.0,51.2845,51.298,51.2035,51.2035,52500.0
2011-02-15 09:45:00,75.88,76.04,75.86,76.02,55200.0,51.2103,51.3183,51.1968,51.3048,55200.0
2011-02-15 09:50:00,76.02,76.28,76.02,76.25,40100.0,51.3048,51.4802,51.3048,51.46,40100.0
2011-02-15 09:55:00,76.26,76.34,76.06,76.08,35800.0,51.4667,51.5207,51.3318,51.3453,35800.0
2011-02-15 10:00:00,76.08,76.17,75.99,75.99,31500.0,51.3453,51.406,51.2845,51.2845,31500.0
2011-02-15 10:05:00,75.99,76.03,75.93,75.98,55300.0,51.2845,51.3115,51.244,51.2778,55300.0
2011-02-15 10:10:00,75.97,76.03,75.9,75.99,78600.0,51.271,51.3115,51.2238,51.2845,78600.0
2011-02-15 10:15:00,75.98,75.98,75.86,75.89,43800.0,51.2778,51.2778,51.1968,51.217,43800.0
2011-02-15 10:20:00,75.88,75.91,75.85,75.86,47800.0,51.2103,51.2305,51.19,51.1968,47800.0
2011-02-15 10:25:00,75.87,75.91,75.86,75.88,30100.0,51.2035,51.2305,51.1968,51.2103,30100.0
2011-02-15 10:30:00,75.88,75.99,75.87,75.98,40500.0,51.2103,51.2845,51.2035,51.2778,40500.0
2011-02-15 10:35:00,75.99,75.99,75.91,75.97,25000.0,51.2845,51.2845,51.2305,51.271,25000.0
2011-02-15 10:40:00,75.97,75.99,75.89,75.89,31200.0,51.271,51.2845,51.217,51.217,31200.0
2011-02-15 10:45:00,75.9,75.91,75.88,75.91,67500.0,51.2238,51.2305,51.2103,51.2305,67500.0
2011-02-15 10:50:00,75.9,75.93,75.86,75.9,56800.0,51.2238,51.244,51.1968,51.2238,56800.0
2011-02-15 10:55:00,75.9,75.94,75.89,75.9,29200.0,51.2238,51.2508,51.217,51.2238,29200.0
2011-02-15 11:00:00,75.91,75.94,75.88,75.89,31300.0,51.2305,51.2508,51.2103,51.217,31300.0
2011-02-15 11:05:00,75.88,75.99,75.88,75.99,37300.0,51.2103,51.2845,51.2103,51.2845,37300.0
2011-02-15 11:10:00,75.99,76.06,75.93,75.93,52300.0,51.2845,51.3318,51.244,51.244,52300.0
2011-02-15 11:15:00,75.93,76.01,75.92,76.0,38400.0,51.244,51.298,51.2373,51.2913,38400.0
2011-02-15 11:20:00,75.99,76.01,75.9,75.93,94300.0,51.2845,51.298,51.2238,51.244,94300.0
2011-02-15 11:25:00,75.94,75.94,75.85,75.9,52100.0,51.2508,51.2508,51.19,51.2238,52100.0
2011-02-15 11:30:00,75.9,75.91,75.81,75.82,58400.0,51.2238,51.2305,51.1631,51.1698,58400.0
2011-02-15 11:35:00,75.81,75.85,75.8,75.84,23400.0,51.1631,51.19,51.1563,51.1833,23400.0
2011-02-15 11:40:00,75.84,75.95,75.84,75.9,38800.0,51.1833,51.2575,51.1833,51.2238,38800.0
2011-02-15 11:45:00,75.89,75.94,75.86,75.88,32200.0,51.217,51.2508,51.1968,51.2103,32200.0
2011-02-15 11:50:00,75.88,75.92,75.85,75.91,32300.0,51.2103,51.2373,51.19,51.2305,32300.0
2011-02-15 11:55:00,75.9,75.91,75.86,75.89,20200.0,51.2238,51.2305,51.1968,51.217,20200.0
2011-02-15 12:00:00,75.88,75.9,75.84,75.88,19800.0,51.2103,51.2238,51.1833,51.2103,19800.0
2011-02-15 12:05:00,75.88,75.96,75.82,75.89,66800.0,51.2103,51.2643,51.1698,51.217,66800.0
2011-02-15 12:10:00,75.9,75.95,75.84,75.93,50000.0,51.2238,51.2575,51.1833,51.244,50000.0
2011-02-15 12:15:00,75.94,76.03,75.92,76.03,34900.0,51.2508,51.3115,51.2373,51.3115,34900.0
2011-02-15 12:20:00,76.02,76.05,76.0,76.02,22700.0,51.3048,51.325,51.2913,51.3048,22700.0
2011-02-15 12:25:00,76.02,76.02,75.95,75.95,14900.0,51.3048,51.3048,51.2575,51.2575,14900.0
2011-02-15 12:30:00,75.95,75.95,75.88,75.93,36900.0,51.2575,51.2575,51.2103,51.244,36900.0
2011-02-15 12:35:00,75.92,76.02,75.92,76.0,37000.0,51.2373,51.3048,51.2373,51.2913,37000.0
2011-02-15 12:40:00,76.0,76.01,75.95,75.96,32600.0,51.2913,51.298,51.2575,51.2643,32600.0
2011-02-15 12:45:00,75.97,76.01,75.95,75.96,34800.0,51.271,51.298,51.2575,51.2643,34800.0
2011-02-15 12:50:00,75.96,76.0,75.95,76.0,41300.0,51.2643,51.2913,51.2575,51.2913,41300.0
2011-02-15 12:55:00,75.99,76.0,75.95,75.96,41100.0,51.2845,51.2913,51.2575,51.2643,41100.0
2011-02-15 13:00:00,75.97,75.97,75.95,75.96,9600.0,51.271,51.271,51.2575,51.2643,9600.0
2011-02-15 13:05:00,75.95,76.0,75.95,75.97,44300.0,51.2575,51.2913,51.2575,51.271,44300.0
2011-02-15 13:10:00,75.96,76.0,75.96,75.98,35000.0,51.2643,51.2913,51.2643,51.2778,35000.0
2011-02-15 13:15:00,75.98,75.99,75.95,75.96,55200.0,51.2778,51.2845,51.2575,51.2643,55200.0
2011-02-15 13:20:00,75.95,75.97,75.95,75.96,20900.0,51.2575,51.271,51.2575,51.2643,20900.0
2011-02-15 13:25:00,75.96,75.97,75.94,75.97,25600.0,51.2643,51.271,51.2508,51.271,25600.0
2011-02-15 13:30:00,75.96,75.97,75.95,75.95,16500.0,51.2643,51.271,51.2575,51.2575,16500.0
2011-02-15 13:35:00,75.96,75.99,75.95,75.97,53800.0,51.2643,51.2845,51.2575,51.271,53800.0
2011-02-15 13:40:00,75.97,76.01,75.97,76.01,26800.0,51.271,51.298,51.271,51.298,26800.0
2011-02-15 13:45:00,76.01,76.02,76.0,76.01,19000.0,51.298,51.3048,51.2913,51.298,19000.0
2011-02-15 13:50:00,76.0,76.02,75.96,75.96,18300.0,51.2913,51.3048,51.2643,51.2643,18300.0
2011-02-15 13:55:00,75.96,75.98,75.93,75.96,61500.0,51.2643,51.2778,51.244,51.2643,61500.0
2011-02-15 14:00:00,75.97,75.98,75.92,75.96,34100.0,51.271,51.2778,51.2373,51.2643,34100.0
2011-02-15 14:05:00,75.96,75.98,75.93,75.96,21900.0,51.2643,51.2778,51.244,51.2643,21900.0
2011-02-15 14:10:00,75.97,75.97,75.88,75.88,13300.0,51.271,51.271,51.2103,51.2103,13300.0
2011-02-15 14:15:00,75.89,75.95,75.88,75.94,30400.0,51.217,51.2575,51.2103,51.2508,30400.0
2011-02-15 14:20:00,75.95,75.96,75.9,75.92,29700.0,51.2575,51.2643,51.2238,51.2373,29700.0
2011-02-15 14:25:00,75.92,75.92,75.87,75.88,53300.0,51.2373,51.2373,51.2035,51.2103,53300.0
2011-02-15 14:30:00,75.88,75.94,75.84,75.94,33600.0,51.2103,51.2508,51.1833,51.2508,33600.0
2011-02-15 14:35:00,75.94,75.96,75.94,75.95,18700.0,51.2508,51.2643,51.2508,51.2575,18700.0
2011-02-15 14:40:00,75.94,76.0,75.94,76.0,39400.0,51.2508,51.2913,51.2508,51.2913,39400.0
2011-02-15 14:45:00,76.0,76.02,75.99,76.0,21800.0,51.2913,51.3048,51.2845,51.2913,21800.0
2011-02-15 14:50:00,76.01,76.02,75.98,75.98,24200.0,51.298,51.3048,51.2778,51.2778,24200.0
2011-02-15 14:55:00,75.99,76.02,75.98,76.01,23100.0,51.2845,51.3048,51.2778,51.298,23100.0
2011-02-15 15:00:00,76.01,76.09,76.0,76.09,32300.0,51.298,51.352,51.2913,51.352,32300.0
2011-02-15 15:05:00,76.08,76.11,76.07,76.1,35700.0,51.3453,51.3655,51.3385,51.3588,35700.0
2011-02-15 15:10:00,76.1,76.11,76.07,76.09,45400.0,51.3588,51.3655,51.3385,51.352,45400.0
2011-02-15 15:15:00,76.09,76.13,76.08,76.09,29900.0,51.352,51.379,51.3453,51.352,29900.0
2011-02-15 15:20:00,76.1,76.1,76.07,76.1,31300.0,51.3588,51.3588,51.3385,51.3588,31300.0
2011-02-15 15:25:00,76.09,76.16,76.08,76.11,44400.0,51.352,51.3993,51.3453,51.3655,44400.0
2011-02-15 15:30:00,76.11,76.17,76.07,76.08,54600.0,51.3655,51.406,51.3385,51.3453,54600.0
2011-02-15 15:35:00,76.07,76.13,76.04,76.13,78300.0,51.3385,51.379,51.3183,51.379,78300.0
2011-02-15 15:40:00,76.12,76.15,76.04,76.09,73900.0,51.3723,51.3925,51.3183,51.352,73900.0
2011-02-15 15:45:00,76.09,76.14,76.09,76.13,95800.0,51.352,51.3858,51.352,51.379,95800.0
2011-02-15 15:50:00,76.13,76.14,76.09,76.1,108900.0,51.379,51.3858,51.352,51.3588,108900.0
2011-02-15 15:55:00,76.1,76.16,76.09,76.14,227200.0,51.3588,51.3993,51.352,51.3858,227200.0
2011-02-16 09:30:00,76.28,76.28,76.14,76.16,144800.0,51.4802,51.4802,51.3858,51.3993,144800.0
2011-02-16 09:35:00,76.18,76.34,76.09,76.25,67300.0,51.4128,51.5207,51.352,51.46,67300.0
2011-02-16 09:40:00,76.24,76.29,76.13,76.24,29700.0,51.4533,51.487,51.379,51.4533,29700.0
2011-02-16 09:45:00,76.23,76.25,76.07,76.07,47600.0,51.4465,51.46,51.3385,51.3385,47600.0
2011-02-16 09:50:00,76.07,76.11,75.99,76.0,73300.0,51.3385,51.3655,51.2845,51.2913,73300.0
2011-02-16 09:55:00,75.99,76.02,75.84,75.91,75400.0,51.2845,51.3048,51.1833,51.2305,75400.0
2011-02-16 10:00:00,75.91,75.98,75.89,75.97,65700.0,51.2305,51.2778,51.217,51.271,65700.0
2011-02-16 10:05:00,75.97,76.05,75.95,76.02,46000.0,51.271,51.325,51.2575,51.3048,46000.0
2011-02-16 10:10:00,76.03,76.14,76.03,76.08,82900.0,51.3115,51.3858,51.3115,51.3453,82900.0
2011-02-16 10:15:00,76.08,76.14,76.08,76.09,45600.0,51.3453,51.3858,51.3453,51.352,45600.0
2011-02-16 10:20:00,76.1,76.15,76.09,76.11,32200.0,51.3588,51.3925,51.352,51.3655,32200.0
2011-02-16 10:25:00,76.11,76.13,76.01,76.01,62300.0,51.3655,51.379,51.298,51.298,62300.0
2011-02-16 10:30:00,76.01,76.18,75.97,76.15,36300.0,51.298,51.4128,51.271,51.3925,36300.0
2011-02-16 10:35:00,76.15,76.17,76.11,76.16,39200.0,51.3925,51.406,51.3655,51.3993,39200.0
2011-02-16 10:40:00,76.16,76.2,76.15,76.16,42000.0,51.3993,51.4263,51.3925,51.3993,42000.0
2011-02-16 10:45:00,76.16,76.18,76.15,76.18,29200.0,51.3993,51.4128,51.3925,51.4128,29200.0
2011-02-16 10:50:00,76.18,76.23,76.17,76.18,35600.0,51.4128,51.4465,51.406,51.4128,35600.0
2011-02-16 10:55:00,76.19,76.24,76.15,76.2,37200.0,51.4195,51.4533,51.3925,51.4263,37200.0
2011-02-16 11:00:00,76.2,76.2,76.15,76.16,43600.0,51.4263,51.4263,51.3925,51.3993,43600.0
2011-02-16 11:05:00,76.17,76.21,76.13,76.14,69800.0,51.406,51.433,51.379,51.3858,69800.0
2011-02-16 11:10:00,76.14,76.16,76.12,76.13,26800.0,51.3858,51.3993,51.3723,51.379,26800.0
2011-02-16 11:15:00,76.14,76.19,76.12,76.19,38800.0,51.3858,51.4195,51.3723,51.4195,38800.0
2011-02-16 11:20:00,76.18,76.22,76.17,76.21,36900.0,51.4128,51.4398,51.406,51.433,36900.0
2011-02-16 11:25:00,76.21,76.21,76.08,76.1,80500.0,51.433,51.433,51.3453,51.3588,80500.0
2011-02-16 11:30:00,76.1,76.11,76.03,76.06,74400.0,51.3588,51.3655,51.3115,51.3318,74400.0
2011-02-16 11:35:00,76.06,76.12,76.03,76.12,52700.0,51.3318,51.3723,51.3115,51.3723,52700.0
2011-02-16 11:40:00,76.12,76.2,76.07,76.2,53000.0,51.3723,51.4263,51.3385,51.4263,53000.0
2011-02-16 11:45:00,76.2,76.26,76.2,76.23,69800.0,51.4263,51.4667,51.4263,51.4465,69800.0
2011-02-16 11:50:00,76.23,76.23,76.2,76.21,27800.0,51.4465,51.4465,51.4263,51.433,27800.0
2011-02-16 11:55:00,76.2,76.2,76.14,76.15,39800.0,51.4263,51.4263,51.3858,51.3925,39800.0
2011-02-16 12:00:00,76.15,76.15,76.03,76.03,74300.0,51.3925,51.3925,51.3115,51.3115,74300.0
2011-02-16 12:05:00,76.03,76.08,75.87,75.88,83400.0,51.3115,51.3453,51.2035,51.2103,83400.0
2011-02-16 12:10:00,75.88,75.92,75.83,75.83,66600.0,51.2103,51.2373,51.1765,51.1765,66600.0
2011-02-16 12:15:00,75.84,75.88,75.76,75.82,56000.0,51.1833,51.2103,51.1293,51.1698,56000.0
2011-02-16 12:20:00,75.83,75.92,75.8,75.92,37300.0,51.1765,51.2373,51.1563,51.2373,37300.0
2011-02-16 12:25:00,75.93,76.02,75.92,76.02,25200.0,51.244,51.3048,51.2373,51.3048,25200.0
2011-02-16 12:30:00,76.01,76.08,75.98,76.06,34800.0,51.298,51.3453,51.2778,51.3318,34800.0
2011-02-16 12:35:00,76.06,76.09,76.05,76.05,17000.0,51.3318,51.352,51.325,51.325,17000.0
2011-02-16 12:40:00,76.06,76.09,76.01,76.01,27200.0,51.3318,51.352,51.298,51.298,27200.0
2011-02-16 12:45:00,76.01,76.04,75.99,76.04,18900.0,51.298,51.3183,51.2845,51.3183,18900.0
2011-02-16 12:50:00,76.04,76.05,75.97,76.0,20200.0,51.3183,51.325,51.271,51.2913,20200.0
2011-02-16 12:55:00,76.0,76.06,75.97,76.01,27800.0,51.2913,51.3318,51.271,51.298,27800.0
2011-02-16 13:00:00,76.02,76.03,75.97,75.99,28200.0,51.3048,51.3115,51.271,51.2845,28200.0
2011-02-16 13:05:00,76.0,76.08,76.0,76.06,16100.0,51.2913,51.3453,51.2913,51.3318,16100.0
2011-02-16 13:10:00,76.07,76.09,76.07,76.09,19500.0,51.3385,51.352,51.3385,51.352,19500.0
2011-02-16 13:15:00,76.09,76.12,76.05,76.06,29400.0,51.352,51.3723,51.325,51.3318,29400.0
2011-02-16 13:20:00,76.05,76.06,76.01,76.02,23300.0,51.325,51.3318,51.298,51.3048,23300.0
2011-02-16 13:25:00,76.01,76.02,75.96,75.98,38000.0,51.298,51.3048,51.2643,51.2778,38000.0
2011-02-16 13:30:00,75.99,76.0,75.95,75.97,33200.0,51.2845,51.2913,51.2575,51.271,33200.0
2011-02-16 13:35:00,75.96,75.99,75.94,75.99,22600.0,51.2643,51.2845,51.2508,51.2845,22600.0
2011-02-16 13:40:00,75.98,76.01,75.98,75.99,33400.0,51.2778,51.298,51.2778,51.2845,33400.0
2011-02-16 13:45:00,75.99,76.0,75.96,75.97,20200.0,51.2845,51.2913,51.2643,51.271,20200.0
2011-02-16 13:50:00,75.97,76.0,75.95,75.95,29800.0,51.271,51.2913,51.2575,51.2575,29800.0
2011-02-16 13:55:00,75.94,76.0,75.93,75.98,41700.0,51.2508,51.2913,51.244,51.2778,41700.0
2011-02-16 14:00:00,75.98,75.98,75.97,75.98,40900.0,51.2778,51.2778,51.271,51.2778,40900.0
2011-02-16 14:05:00,75.98,76.0,75.96,75.96,41300.0,51.2778,51.2913,51.2643,51.2643,41300.0
2011-02-16 14:10:00,75.97,75.98,75.9,75.91,26000.0,51.271,51.2778,51.2238,51.2305,26000.0
2011-02-16 14:15:00,75.9,75.95,75.9,75.95,30900.0,51.2238,51.2575,51.2238,51.2575,30900.0
2011-02-16 14:20:00,75.95,75.97,75.92,75.95,24300.0,51.2575,51.271,51.2373,51.2575,24300.0
2011-02-16 14:25:00,75.94,75.99,75.93,75.94,30800.0,51.2508,51.2845,51.244,51.2508,30800.0
2011-02-16 14:30:00,75.94,76.0,75.93,76.0,28000.0,51.2508,51.2913,51.244,51.2913,28000.0
2011-02-16 14:35:00,75.99,76.02,75.98,76.02,35100.0,51.2845,51.3048,51.2778,51.3048,35100.0
2011-02-16 14:40:00,76.01,76.01,75.99,76.0,41500.0,51.298,51.298,51.2845,51.2913,41500.0
2011-02-16 14:45:00,76.0,76.03,75.98,76.02,64500.0,51.2913,51.3115,51.2778,51.3048,64500.0
2011-02-16 14:50:00,76.03,76.06,76.02,76.06,36300.0,51.3115,51.3318,51.3048,51.3318,36300.0
2011-02-16 14:55:00,76.05,76.06,75.99,76.02,37900.0,51.325,51.3318,51.2845,51.3048,37900.0
2011-02-16 15:00:00,76.02,76.07,76.01,76.07,28000.0,51.3048,51.3385,51.298,51.3385,28000.0
2011-02-16 15:05:00,76.07,76.13,76.07,76.11,40900.0,51.3385,51.379,51.3385,51.3655,40900.0
2011-02-16 15:10:00,76.11,76.11,76.04,76.06,46900.0,51.3655,51.3655,51.3183,51.3318,46900.0
2011-02-16 15:15:00,76.07,76.08,75.99,75.99,53000.0,51.3385,51.3453,51.2845,51.2845,53000.0
2011-02-16 15:20:00,76.0,76.01,75.98,76.0,36500.0,51.2913,51.298,51.2778,51.2913,36500.0
2011-02-16 15:25:00,75.99,76.0,75.95,75.98,63800.0,51.2845,51.2913,51.2575,51.2778,63800.0
2011-02-16 15:30:00,75.97,76.06,75.97,76.04,61100.0,51.271,51.3318,51.271,51.3183,61100.0
2011-02-16 15:35:00,76.05,76.08,76.04,76.07,66900.0,51.325,51.3453,51.3183,51.3385,66900.0
2011-02-16 15:40:00,76.07,76.1,76.03,76.08,65400.0,51.3385,51.3588,51.3115,51.3453,65400.0
2011-02-16 15:45:00,76.09,76.12,76.02,76.08,97200.0,51.352,51.3723,51.3048,51.3453,97200.0
2011-02-16 15:50:00,76.08,76.08,75.98,76.0,104200.0,51.3453,51.3453,51.2778,51.2913,104200.0
2011-02-16 15:55:00,76.01,76.07,75.99,76.02,223900.0,51.298,51.3385,51.2845,51.3048,223900.0
2011-02-17 09:30:00,75.91,75.93,75.84,75.89,142600.0,51.2305,51.244,51.1833,51.217,142600.0
2011-02-17 09:35:00,75.89,75.9,75.76,75.85,75100.0,51.217,51.2238,51.1293,51.19,75100.0
2011-02-17 09:40:00,75.86,75.87,75.75,75.75,69500.0,51.1968,51.2035,51.1226,51.1226,69500.0
2011-02-17 09:45:00,75.76,75.8,75.7,75.73,57700.0,51.1293,51.1563,51.0888,51.1091,57700.0
2011-02-17 09:50:00,75.72,75.76,75.7,75.74,60400.0,51.1023,51.1293,51.0888,51.1158,60400.0
2011-02-17 09:55:00,75.73,75.78,75.7,75.73,69400.0,51.1091,51.1428,51.0888,51.1091,69400.0
2011-02-17 10:00:00,75.74,75.82,75.72,75.81,107100.0,51.1158,51.1698,51.1023,51.1631,107100.0
2011-02-17 10:05:00,75.81,75.85,75.79,75.85,54800.0,51.1631,51.19,51.1496,51.19,54800.0
2011-02-17 10:10:00,75.84,75.85,75.8,75.83,48500.0,51.1833,51.19,51.1563,51.1765,48500.0
2011-02-17 10:15:00,75.82,75.86,75.8,75.86,66400.0,51.1698,51.1968,51.1563,51.1968,66400.0
2011-02-17 10:20:00,75.86,75.97,75.85,75.92,99600.0,51.1968,51.271,51.19,51.2373,99600.0
2011-02-17 10:25:00,75.93,76.07,75.93,76.07,54200.0,51.244,51.3385,51.244,51.3385,54200.0
2011-02-17 10:30:00,76.07,76.1,76.03,76.06,103400.0,51.3385,51.3588,51.3115,51.3318,103400.0
2011-02-17 10:35:00,76.06,76.11,76.04,76.05,61100.0,51.3318,51.3655,51.3183,51.325,61100.0
2011-02-17 10:40:00,76.05,76.07,75.98,75.99,42900.0,51.325,51.3385,51.2778,51.2845,42900.0
2011-02-17 10:45:00,75.99,76.01,75.95,75.98,35300.0,51.2845,51.298,51.2575,51.2778,35300.0
2011-02-17 10:50:00,75.97,76.01,75.92,75.93,38600.0,51.271,51.298,51.2373,51.244,38600.0
2011-02-17 10:55:00,75.93,75.95,75.84,75.9,64800.0,51.244,51.2575,51.1833,51.2238,64800.0
2011-02-17 11:00:00,75.89,75.92,75.87,75.91,32500.0,51.217,51.2373,51.2035,51.2305,32500.0
2011-02-17 11:05:00,75.91,75.91,75.83,75.87,49400.0,51.2305,51.2305,51.1765,51.2035,49400.0
2011-02-17 11:10:00,75.88,75.93,75.85,75.92,44600.0,51.2103,51.244,51.19,51.2373,44600.0
2011-02-17 11:15:00,75.93,76.0,75.92,75.99,90600.0,51.244,51.2913,51.2373,51.2845,90600.0
2011-02-17 11:20:00,75.99,76.0,75.93,75.94,66500.0,51.2845,51.2913,51.244,51.2508,66500.0
2011-02-17 11:25:00,75.94,75.97,75.9,75.91,34600.0,51.2508,51.271,51.2238,51.2305,34600.0
2011-02-17 11:30:00,75.92,75.99,75.91,75.98,40100.0,51.2373,51.2845,51.2305,51.2778,40100.0
2011-02-17 11:35:00,75.98,76.0,75.94,75.94,43000.0,51.2778,51.2913,51.2508,51.2508,43000.0
2011-02-17 11:40:00,75.94,75.99,75.9,75.99,51000.0,51.2508,51.2845,51.2238,51.2845,51000.0
2011-02-17 11:45:00,76.0,76.01,75.96,75.98,35700.0,51.2913,51.298,51.2643,51.2778,35700.0
2011-02-17 11:50:00,75.98,76.01,75.96,75.96,56200.0,51.2778,51.298,51.2643,51.2643,56200.0
2011-02-17 11:55:00,75.95,76.0,75.95,75.98,27900.0,51.2575,51.2913,51.2575,51.2778,27900.0
2011-02-17 12:00:00,75.98,76.0,75.93,75.99,30200.0,51.2778,51.2913,51.244,51.2845,30200.0
2011-02-17 12:05:00,75.99,76.01,75.97,76.0,30100.0,51.2845,51.298,51.271,51.2913,30100.0
2011-02-17 12:10:00,75.99,76.0,75.94,75.99,37500.0,51.2845,51.2913,51.2508,51.2845,37500.0
2011-02-17 12:15:00,76.0,76.01,75.96,75.97,22500.0,51.2913,51.298,51.2643,51.271,22500.0
2011-02-17 12:20:00,75.98,76.0,75.95,75.97,17000.0,51.2778,51.2913,51.2575,51.271,17000.0
2011-02-17 12:25:00,75.97,76.02,75.97,75.98,26400.0,51.271,51.3048,51.271,51.2778,26400.0
2011-02-17 12:30:00,75.98,76.01,75.96,76.0,40700.0,51.2778,51.298,51.2643,51.2913,40700.0
2011-02-17 12:35:00,75.99,76.03,75.96,75.98,44400.0,51.2845,51.3115,51.2643,51.2778,44400.0
2011-02-17 12:40:00,75.98,76.0,75.97,75.99,17300.0,51.2778,51.2913,51.271,51.2845,17300.0
2011-02-17 12:45:00,75.99,76.0,75.97,75.98,28500.0,51.2845,51.2913,51.271,51.2778,28500.0
2011-02-17 12:50:00,75.98,76.0,75.97,75.98,21500.0,51.2778,51.2913,51.271,51.2778,21500.0
2011-02-17 12:55:00,75.99,76.0,75.94,75.95,23000.0,51.2845,51.2913,51.2508,51.2575,23000.0
2011-02-17 13:00:00,75.94,75.99,75.93,75.97,32100.0,51.2508,51.2845,51.244,51.271,32100.0
2011-02-17 13:05:00,75.97,76.0,75.97,76.0,26600.0,51.271,51.2913,51.271,51.2913,26600.0
2011-02-17 13:10:00,76.0,76.0,75.98,76.0,20000.0,51.2913,51.2913,51.2778,51.2913,20000.0
2011-02-17 13:15:00,76.0,76.0,75.96,75.99,26000.0,51.2913,51.2913,51.2643,51.2845,26000.0
2011-02-17 13:20:00,76.0,76.04,75.98,76.04,29700.0,51.2913,51.3183,51.2778,51.3183,29700.0
2011-02-17 13:25:00,76.04,76.09,76.03,76.09,35700.0,51.3183,51.352,51.3115,51.352,35700.0
2011-02-17 13:30:00,76.08,76.08,76.02,76.02,28600.0,51.3453,51.3453,51.3048,51.3048,28600.0
2011-02-17 13:35:00,76.02,76.04,76.0,76.0,22500.0,51.3048,51.3183,51.2913,51.2913,22500.0
2011-02-17 13:40:00,76.0,76.05,76.0,76.05,23800.0,51.2913,51.325,51.2913,51.325,23800.0
2011-02-17 13:45:00,76.05,76.05,76.02,76.04,18500.0,51.325,51.325,51.3048,51.3183,18500.0
2011-02-17 13:50:00,76.05,76.06,76.05,76.06,14400.0,51.325,51.3318,51.325,51.3318,14400.0
2011-02-17 13:55:00,76.05,76.07,76.03,76.06,15700.0,51.325,51.3385,51.3115,51.3318,15700.0
2011-02-17 14:00:00,76.05,76.08,76.04,76.06,20100.0,51.325,51.3453,51.3183,51.3318,20100.0
2011-02-17 14:05:00,76.06,76.07,76.04,76.06,18500.0,51.3318,51.3385,51.3183,51.3318,18500.0
2011-02-17 14:10:00,76.06,76.07,76.03,76.05,48000.0,51.3318,51.3385,51.3115,51.325,48000.0
2011-02-17 14:15:00,76.04,76.08,76.04,76.07,42700.0,51.3183,51.3453,51.3183,51.3385,42700.0
2011-02-17 14:20:00,76.07,76.08,76.01,76.06,81800.0,51.3385,51.3453,51.298,51.3318,81800.0
2011-02-17 14:25:00,76.06,76.07,76.0,76.03,193100.0,51.3318,51.3385,51.2913,51.3115,193100.0
2011-02-17 14:30:00,76.03,76.06,76.0,76.06,60900.0,51.3115,51.3318,51.2913,51.3318,60900.0
2011-02-17 14:35:00,76.05,76.08,76.05,76.07,17600.0,51.325,51.3453,51.325,51.3385,17600.0
2011-02-17 14:40:00,76.06,76.07,76.03,76.06,24900.0,51.3318,51.3385,51.3115,51.3318,24900.0
2011-02-17 14:45:00,76.07,76.09,76.05,76.05,27800.0,51.3385,51.352,51.325,51.325,27800.0
2011-02-17 14:50:00,76.05,76.09,76.05,76.07,31700.0,51.325,51.352,51.325,51.3385,31700.0
2011-02-17 14:55:00,76.07,76.11,76.07,76.09,38000.0,51.3385,51.3655,51.3385,51.352,38000.0
2011-02-17 15:00:00,76.1,76.13,76.05,76.13,52300.0,51.3588,51.379,51.325,51.379,52300.0
2011-02-17 15:05:00,76.13,76.13,76.05,76.07,48700.0,51.379,51.379,51.325,51.3385,48700.0
2011-02-17 15:10:00,76.07,76.08,76.05,76.05,29200.0,51.3385,51.3453,51.325,51.325,29200.0
2011-02-17 15:15:00,76.06,76.07,76.05,76.06,17200.0,51.3318,51.3385,51.325,51.3318,17200.0
2011-02-17 15:20:00,76.06,76.12,76.06,76.1,68900.0,51.3318,51.3723,51.3318,51.3588,68900.0
2011-02-17 15:25:00,76.11,76.11,76.02,76.07,105600.0,51.3655,51.3655,51.3048,51.3385,105600.0
2011-02-17 15:30:00,76.07,76.11,76.0,76.0,69800.0,51.3385,51.3655,51.2913,51.2913,69800.0
2011-02-17 15:35:00,76.0,76.04,75.99,76.04,44400.0,51.2913,51.3183,51.2845,51.3183,44400.0
2011-02-17 15:40:00,76.04,76.05,75.96,76.05,103400.0,51.3183,51.325,51.2643,51.325,103400.0
2011-02-17 15:45:00,76.06,76.09,75.98,76.0,139100.0,51.3318,51.352,51.2778,51.2913,139100.0
2011-02-17 15:50:00,76.0,76.01,75.97,76.01,108500.0,51.2913,51.298,51.271,51.298,108500.0
2011-02-17 15:55:00,76.01,76.05,75.97,75.98,216900.0,51.298,51.325,51.271,51.2778,216900.0
2011-02-18 09:30:00,76.03,76.1,75.82,75.9,926400.0,51.3115,51.3588,51.1698,51.2238,926400.0
2011-02-18 09:35:00,75.9,75.9,75.73,75.73,101300.0,51.2238,51.2238,51.1091,51.1091,101300.0
2011-02-18 09:40:00,75.73,75.73,75.51,75.58,128400.0,51.1091,51.1091,50.9606,51.0078,128400.0
2011-02-18 09:45:00,75.6,75.65,75.37,75.65,126900.0,51.0213,51.0551,50.8661,51.0551,126900.0
2011-02-18 09:50:00,75.65,75.68,75.55,75.6,81400.0,51.0551,51.0753,50.9876,51.0213,81400.0
2011-02-18 09:55:00,75.58,75.64,75.55,75.62,63600.0,51.0078,51.0483,50.9876,51.0348,63600.0
2011-02-18 10:00:00,75.62,75.72,75.6,75.72,62500.0,51.0348,51.1023,51.0213,51.1023,62500.0
2011-02-18 10:05:00,75.72,75.75,75.66,75.68,44700.0,51.1023,51.1226,51.0618,51.0753,44700.0
2011-02-18 10:10:00,75.69,75.81,75.68,75.8,32300.0,51.0821,51.1631,51.0753,51.1563,32300.0
2011-02-18 10:15:00,75.81,75.82,75.71,75.74,50300.0,51.1631,51.1698,51.0956,51.1158,50300.0
2011-02-18 10:20:00,75.74,75.86,75.73,75.86,32600.0,51.1158,51.1968,51.1091,51.1968,32600.0
2011-02-18 10:25:00,75.86,75.9,75.72,75.73,42900.0,51.1968,51.2238,51.1023,51.1091,42900.0
2011-02-18 10:30:00,75.72,75.82,75.72,75.78,44700.0,51.1023,51.1698,51.1023,51.1428,44700.0
2011-02-18 10:35:00,75.77,75.85,75.75,75.75,29900.0,51.1361,51.19,51.1226,51.1226,29900.0
2011-02-18 10:40:00,75.76,75.8,75.75,75.77,46500.0,51.1293,51.1563,51.1226,51.1361,46500.0
2011-02-18 10:45:00,75.77,75.79,75.72,75.77,39000.0,51.1361,51.1496,51.1023,51.1361,39000.0
2011-02-18 10:50:00,75.77,75.78,75.73,75.75,39300.0,51.1361,51.1428,51.1091,51.1226,39300.0
2011-02-18 10:55:00,75.75,75.78,75.71,75.72,57300.0,51.1226,51.1428,51.0956,51.1023,57300.0
2011-02-18 11:00:00,75.71,75.73,75.68,75.72,39500.0,51.0956,51.1091,51.0753,51.1023,39500.0
2011-02-18 11:05:00,75.71,75.78,75.69,75.76,55400.0,51.0956,51.1428,51.0821,51.1293,55400.0
2011-02-18 11:10:00,75.75,75.84,75.73,75.81,75000.0,51.1226,51.1833,51.1091,51.1631,75000.0
2011-02-18 11:15:00,75.81,75.89,75.81,75.82,32400.0,51.1631,51.217,51.1631,51.1698,32400.0
2011-02-18 11:20:00,75.82,75.93,75.79,75.87,43100.0,51.1698,51.244,51.1496,51.2035,43100.0
2011-02-18 11:25:00,75.87,75.91,75.85,75.89,25500.0,51.2035,51.2305,51.19,51.217,25500.0
2011-02-18 11:30:00,75.89,75.99,75.88,75.99,36700.0,51.217,51.2845,51.2103,51.2845,36700.0
2011-02-18 11:35:00,75.99,76.02,75.96,76.01,23500.0,51.2845,51.3048,51.2643,51.298,23500.0
2011-02-18 11:40:00,76.0,76.03,75.93,76.02,47700.0,51.2913,51.3115,51.244,51.3048,47700.0
2011-02-18 11:45:00,76.03,76.07,76.01,76.07,24400.0,51.3115,51.3385,51.298,51.3385,24400.0
2011-02-18 11:50:00,76.07,76.15,76.07,76.11,30400.0,51.3385,51.3925,51.3385,51.3655,30400.0
2011-02-18 11:55:00,76.1,76.12,76.05,76.12,23300.0,51.3588,51.3723,51.325,51.3723,23300.0
2011-02-18 12:00:00,76.13,76.2,76.13,76.19,48600.0,51.379,51.4263,51.379,51.4195,48600.0
2011-02-18 12:05:00,76.19,76.24,76.17,76.23,35000.0,51.4195,51.4533,51.406,51.4465,35000.0
2011-02-18 12:10:00,76.23,76.24,76.22,76.23,40700.0,51.4465,51.4533,51.4398,51.4465,40700.0
2011-02-18 12:15:00,76.23,76.26,76.22,76.26,47000.0,51.4465,51.4667,51.4398,51.4667,47000.0
2011-02-18 12:20:00,76.27,76.3,76.23,76.24,88900.0,51.4735,51.4937,51.4465,51.4533,88900.0
2011-02-18 12:25:00,76.25,76.32,76.23,76.32,54200.0,51.46,51.5072,51.4465,51.5072,54200.0
2011-02-18 12:30:00,76.32,76.32,76.24,76.25,30200.0,51.5072,51.5072,51.4533,51.46,30200.0
2011-02-18 12:35:00,76.26,76.26,76.14,76.15,46800.0,51.4667,51.4667,51.3858,51.3925,46800.0
2011-02-18 12:40:00,76.15,76.15,76.05,76.06,49600.0,51.3925,51.3925,51.325,51.3318,49600.0
2011-02-18 12:45:00,76.05,76.13,76.05,76.07,22800.0,51.325,51.379,51.325,51.3385,22800.0
2011-02-18 12:50:00,76.08,76.15,76.07,76.15,25200.0,51.3453,51.3925,51.3385,51.3925,25200.0
2011-02-18 12:55:00,76.16,76.21,76.09,76.09,32600.0,51.3993,51.433,51.352,51.352,32600.0
2011-02-18 13:00:00,76.1,76.14,76.08,76.14,26400.0,51.3588,51.3858,51.3453,51.3858,26400.0
2011-02-18 13:05:00,76.15,76.21,76.14,76.2,24000.0,51.3925,51.433,51.3858,51.4263,24000.0
2011-02-18 13:10:00,76.19,76.21,76.14,76.19,38900.0,51.4195,51.433,51.3858,51.4195,38900.0
2011-02-18 13:15:00,76.18,76.18,76.09,76.16,36000.0,51.4128,51.4128,51.352,51.3993,36000.0
2011-02-18 13:20:00,76.16,76.19,76.12,76.17,58800.0,51.3993,51.4195,51.3723,51.406,58800.0
2011-02-18 13:25:00,76.17,76.22,76.13,76.2,47200.0,51.406,51.4398,51.379,51.4263,47200.0
2011-02-18 13:30:00,76.2,76.2,76.08,76.1,66000.0,51.4263,51.4263,51.3453,51.3588,66000.0
2011-02-18 13:35:00,76.1,76.15,76.07,76.07,22700.0,51.3588,51.3925,51.3385,51.3385,22700.0
2011-02-18 13:40:00,76.07,76.14,76.07,76.12,18900.0,51.3385,51.3858,51.3385,51.3723,18900.0
2011-02-18 13:45:00,76.11,76.16,76.08,76.09,28500.0,51.3655,51.3993,51.3453,51.352,28500.0
2011-02-18 13:50:00,76.09,76.14,76.07,76.14,23500.0,51.352,51.3858,51.3385,51.3858,23500.0
2011-02-18 13:55:00,76.14,76.14,76.1,76.12,19900.0,51.3858,51.3858,51.3588,51.3723,19900.0
2011-02-18 14:00:00,76.11,76.14,76.08,76.13,24600.0,51.3655,51.3858,51.3453,51.379,24600.0
2011-02-18 14:05:00,76.12,76.15,76.1,76.14,17800.0,51.3723,51.3925,51.3588,51.3858,17800.0
2011-02-18 14:10:00,76.14,76.14,76.08,76.1,18000.0,51.3858,51.3858,51.3453,51.3588,18000.0
2011-02-18 14:15:00,76.11,76.11,76.04,76.08,29300.0,51.3655,51.3655,51.3183,51.3453,29300.0
2011-02-18 14:20:00,76.08,76.1,76.01,76.01,31100.0,51.3453,51.3588,51.298,51.298,31100.0
2011-02-18 14:25:00,76.0,76.04,76.0,76.03,18200.0,51.2913,51.3183,51.2913,51.3115,18200.0
2011-02-18 14:30:00,76.04,76.08,76.0,76.07,29200.0,51.3183,51.3453,51.2913,51.3385,29200.0
2011-02-18 14:35:00,76.07,76.1,76.05,76.07,34300.0,51.3385,51.3588,51.325,51.3385,34300.0
2011-02-18 14:40:00,76.08,76.1,76.04,76.08,26500.0,51.3453,51.3588,51.3183,51.3453,26500.0
2011-02-18 14:45:00,76.09,76.12,76.05,76.1,41500.0,51.352,51.3723,51.325,51.3588,41500.0
2011-02-18 14:50:00,76.1,76.13,76.06,76.1,36500.0,51.3588,51.379,51.3318,51.3588,36500.0
2011-02-18 14:55:00,76.11,76.11,76.04,76.07,30800.0,51.3655,51.3655,51.3183,51.3385,30800.0
2011-02-18 15:00:00,76.07,76.09,76.04,76.07,28100.0,51.3385,51.352,51.3183,51.3385,28100.0
2011-02-18 15:05:00,76.07,76.11,76.04,76.1,91500.0,51.3385,51.3655,51.3183,51.3588,91500.0
2011-02-18 15:10:00,76.1,76.1,76.04,76.05,62000.0,51.3588,51.3588,51.3183,51.325,62000.0
2011-02-18 15:15:00,76.04,76.08,76.04,76.06,21700.0,51.3183,51.3453,51.3183,51.3318,21700.0
2011-02-18 15:20:00,76.06,76.07,76.03,76.06,44800.0,51.3318,51.3385,51.3115,51.3318,44800.0
2011-02-18 15:25:00,76.07,76.07,76.01,76.02,64800.0,51.3385,51.3385,51.298,51.3048,64800.0
2011-02-18 15:30:00,76.03,76.05,76.0,76.01,91200.0,51.3115,51.325,51.2913,51.298,91200.0
2011-02-18 15:35:00,76.0,76.05,75.99,76.01,65000.0,51.2913,51.325,51.2845,51.298,65000.0
2011-02-18 15:40:00,76.01,76.07,75.99,76.06,72300.0,51.298,51.3385,51.2845,51.3318,72300.0
2011-02-18 15:45:00,76.06,76.13,76.05,76.05,174800.0,51.3318,51.379,51.325,51.325,174800.0
2011-02-18 15:50:00,76.05,76.14,76.04,76.11,87500.0,51.325,51.3858,51.3183,51.3655,87500.0
2011-02-18 15:55:00,76.12,76.18,76.11,76.12,326900.0,51.3723,51.4128,51.3655,51.3723,326900.0
2011-02-22 09:30:00,75.95,76.21,75.9,75.95,360500.0,51.2575,51.433,51.2238,51.2575,360500.0
2011-02-22 09:35:00,75.95,76.25,75.91,76.22,143400.0,51.2575,51.46,51.2305,51.4398,143400.0
2011-02-22 09:40:00,76.25,76.25,76.0,76.13,107400.0,51.46,51.46,51.2913,51.379,107400.0
2011-02-22 09:45:00,76.14,76.16,76.05,76.06,78200.0,51.3858,51.3993,51.325,51.3318,78200.0
2011-02-22 09:50:00,76.06,76.28,76.06,76.26,88600.0,51.3318,51.4802,51.3318,51.4667,88600.0
2011-02-22 09:55:00,76.26,76.31,76.2,76.27,212700.0,51.4667,51.5005,51.4263,51.4735,212700.0
2011-02-22 10:00:00,76.28,76.34,76.09,76.09,135000.0,51.4802,51.5207,51.352,51.352,135000.0
2011-02-22 10:05:00,76.09,76.15,76.04,76.12,194900.0,51.352,51.3925,51.3183,51.3723,194900.0
2011-02-22 10:10:00,76.12,76.2,76.06,76.09,112800.0,51.3723,51.4263,51.3318,51.352,112800.0
2011-02-22 10:15:00,76.1,76.28,76.1,76.22,64800.0,51.3588,51.4802,51.3588,51.4398,64800.0
2011-02-22 10:20:00,76.22,76.26,76.15,76.18,209000.0,51.4398,51.4667,51.3925,51.4128,209000.0
2011-02-22 10:25:00,76.17,76.32,76.15,76.27,82400.0,51.406,51.5072,51.3925,51.4735,82400.0
2011-02-22 10:30:00,76.27,76.36,76.23,76.32,66300.0,51.4735,51.5342,51.4465,51.5072,66300.0
2011-02-22 10:35:00,76.32,76.44,76.32,76.34,87000.0,51.5072,51.5882,51.5072,51.5207,87000.0
2011-02-22 10:40:00,76.34,76.35,76.25,76.3,50600.0,51.5207,51.5275,51.46,51.4937,50600.0
2011-02-22 10:45:00,76.3,76.36,76.26,76.27,48900.0,51.4937,51.5342,51.4667,51.4735,48900.0
2011-02-22 10:50:00,76.27,76.37,76.25,76.37,42600.0,51.4735,51.541,51.46,51.541,42600.0
2011-02-22 10:55:00,76.37,76.38,76.19,76.23,53800.0,51.541,51.5477,51.4195,51.4465,53800.0
2011-02-22 11:00:00,76.23,76.29,76.16,76.22,69900.0,51.4465,51.487,51.3993,51.4398,69900.0
2011-02-22 11:05:00,76.23,76.25,76.12,76.18,64200.0,51.4465,51.46,51.3723,51.4128,64200.0
2011-02-22 11:10:00,76.19,76.2,76.09,76.18,164200.0,51.4195,51.4263,51.352,51.4128,164200.0
2011-02-22 11:15:00,76.19,76.19,76.1,76.11,140500.0,51.4195,51.4195,51.3588,51.3655,140500.0
2011-02-22 11:20:00,76.1,76.14,76.1,76.1,49800.0,51.3588,51.3858,51.3588,51.3588,49800.0
2011-02-22 11:25:00,76.1,76.15,76.08,76.12,131400.0,51.3588,51.3925,51.3453,51.3723,131400.0
2011-02-22 11:30:00,76.12,76.14,76.01,76.04,83500.0,51.3723,51.3858,51.298,51.3183,83500.0
2011-02-22 11:35:00,76.04,76.08,76.01,76.05,36300.0,51.3183,51.3453,51.298,51.325,36300.0
2011-02-22 11:40:00,76.04,76.08,76.0,76.01,57800.0,51.3183,51.3453,51.2913,51.298,57800.0
2011-02-22 11:45:00,76.01,76.02,75.91,75.94,107300.0,51.298,51.3048,51.2305,51.2508,107300.0
2011-02-22 11:50:00,75.94,75.95,75.9,75.9,47100.0,51.2508,51.2575,51.2238,51.2238,47100.0
2011-02-22 11:55:00,75.9,75.94,75.86,75.88,41900.0,51.2238,51.2508,51.1968,51.2103,41900.0
2011-02-22 12:00:00,75.89,75.97,75.88,75.97,48700.0,51.217,51.271,51.2103,51.271,48700.0
2011-02-22 12:05:00,75.97,75.99,75.95,75.98,23400.0,51.271,51.2845,51.2575,51.2778,23400.0
2011-02-22 12:10:00,75.99,76.04,75.97,76.01,44200.0,51.2845,51.3183,51.271,51.298,44200.0
2011-02-22 12:15:00,76.02,76.16,76.02,76.16,30200.0,51.3048,51.3993,51.3048,51.3993,30200.0
2011-02-22 12:20:00,76.14,76.2,76.13,76.18,38300.0,51.3858,51.4263,51.379,51.4128,38300.0
2011-02-22 12:25:00,76.19,76.21,76.13,76.2,28100.0,51.4195,51.433,51.379,51.4263,28100.0
2011-02-22 12:30:00,76.21,76.23,76.16,76.17,56900.0,51.433,51.4465,51.3993,51.406,56900.0
2011-02-22 12:35:00,76.16,76.23,76.16,76.21,105300.0,51.3993,51.4465,51.3993,51.433,105300.0
2011-02-22 12:40:00,76.21,76.23,76.04,76.07,123200.0,51.433,51.4465,51.3183,51.3385,123200.0
2011-02-22 12:45:00,76.06,76.1,75.96,76.0,122800.0,51.3318,51.3588,51.2643,51.2913,122800.0
2011-02-22 12:50:00,75.99,75.99,75.87,75.9,62100.0,51.2845,51.2845,51.2035,51.2238,62100.0
2011-02-22 12:55:00,75.91,75.92,75.83,75.84,59800.0,51.2305,51.2373,51.1765,51.1833,59800.0
2011-02-22 13:00:00,75.83,75.87,75.83,75.87,92000.0,51.1765,51.2035,51.1765,51.2035,92000.0
2011-02-22 13:05:00,75.86,76.03,75.86,76.02,85800.0,51.1968,51.3115,51.1968,51.3048,85800.0
2011-02-22 13:10:00,76.02,76.04,75.93,75.99,40100.0,51.3048,51.3183,51.244,51.2845,40100.0
2011-02-22 13:15:00,75.99,76.03,75.97,76.02,27000.0,51.2845,51.3115,51.271,51.3048,27000.0
2011-02-22 13:20:00,76.01,76.02,75.87,75.91,64700.0,51.298,51.3048,51.2035,51.2305,64700.0
2011-02-22 13:25:00,75.92,75.96,75.88,75.96,39800.0,51.2373,51.2643,51.2103,51.2643,39800.0
2011-02-22 13:30:00,75.96,75.98,75.85,75.85,34800.0,51.2643,51.2778,51.19,51.19,34800.0
2011-02-22 13:35:00,75.86,75.88,75.8,75.81,114100.0,51.1968,51.2103,51.1563,51.1631,114100.0
2011-02-22 13:40:00,75.82,75.84,75.75,75.77,46100.0,51.1698,51.1833,51.1226,51.1361,46100.0
2011-02-22 13:45:00,75.77,75.77,75.65,75.68,67300.0,51.1361,51.1361,51.0551,51.0753,67300.0
2011-02-22 13:50:00,75.69,75.73,75.61,75.63,70400.0,51.0821,51.1091,51.0281,51.0416,70400.0
2011-02-22 13:55:00,75.62,75.7,75.58,75.7,59800.0,51.0348,51.0888,51.0078,51.0888,59800.0
2011-02-22 14:00:00,75.69,75.72,75.63,75.69,82900.0,51.0821,51.1023,51.0416,51.0821,82900.0
2011-02-22 14:05:00,75.68,75.77,75.67,75.77,79900.0,51.0753,51.1361,51.0686,51.1361,79900.0
2011-02-22 14:10:00,75.76,75.8,75.73,75.76,80500.0,51.1293,51.1563,51.1091,51.1293,80500.0
2011-02-22 14:15:00,75.77,75.82,75.71,75.78,69400.0,51.1361,51.1698,51.0956,51.1428,69400.0
2011-02-22 14:20:00,75.78,75.79,75.73,75.77,40700.0,51.1428,51.1496,51.1091,51.1361,40700.0
2011-02-22 14:25:00,75.77,75.85,75.73,75.84,43400.0,51.1361,51.19,51.1091,51.1833,43400.0
2011-02-22 14:30:00,75.85,75.9,75.82,75.89,41400.0,51.19,51.2238,51.1698,51.217,41400.0
2011-02-22 14:35:00,75.89,75.9,75.83,75.84,33400.0,51.217,51.2238,51.1765,51.1833,33400.0
2011-02-22 14:40:00,75.83,75.86,75.78,75.8,60200.0,51.1765,51.1968,51.1428,51.1563,60200.0
2011-02-22 14:45:00,75.8,75.82,75.77,75.81,54000.0,51.1563,51.1698,51.1361,51.1631,54000.0
2011-02-22 14:50:00,75.8,75.83,75.74,75.74,58000.0,51.1563,51.1765,51.1158,51.1158,58000.0
2011-02-22 14:55:00,75.74,75.82,75.72,75.75,56700.0,51.1158,51.1698,51.1023,51.1226,56700.0
2011-02-22 15:00:00,75.76,75.81,75.74,75.74,47400.0,51.1293,51.1631,51.1158,51.1158,47400.0
2011-02-22 15:05:00,75.74,75.75,75.65,75.66,65000.0,51.1158,51.1226,51.0551,51.0618,65000.0
2011-02-22 15:10:00,75.66,75.68,75.61,75.64,54900.0,51.0618,51.0753,51.0281,51.0483,54900.0
2011-02-22 15:15:00,75.64,75.64,75.58,75.58,45100.0,51.0483,51.0483,51.0078,51.0078,45100.0
2011-02-22 15:20:00,75.59,75.62,75.55,75.61,98200.0,51.0146,51.0348,50.9876,51.0281,98200.0
2011-02-22 15:25:00,75.6,75.63,75.57,75.62,67400.0,51.0213,51.0416,51.0011,51.0348,67400.0
2011-02-22 15:30:00,75.62,75.64,75.61,75.61,64800.0,51.0348,51.0483,51.0281,51.0281,64800.0
2011-02-22 15:35:00,75.61,75.65,75.53,75.54,88500.0,51.0281,51.0551,50.9741,50.9808,88500.0
2011-02-22 15:40:00,75.54,75.64,75.54,75.58,119100.0,50.9808,51.0483,50.9808,51.0078,119100.0
2011-02-22 15:45:00,75.58,75.64,75.54,75.55,153600.0,51.0078,51.0483,50.9808,50.9876,153600.0
2011-02-22 15:50:00,75.54,75.61,75.52,75.59,168100.0,50.9808,51.0281,50.9673,51.0146,168100.0
2011-02-22 15:55:00,75.59,75.71,75.57,75.69,254300.0,51.0146,51.0956,51.0011,51.0821,254300.0
2011-02-23 09:30:00,75.98,76.12,75.85,76.0,177900.0,51.2778,51.3723,51.19,51.2913,177900.0
2011-02-23 09:35:00,76.04,76.12,75.96,76.06,103800.0,51.3183,51.3723,51.2643,51.3318,103800.0
2011-02-23 09:40:00,76.06,76.45,76.06,76.4,147600.0,51.3318,51.595,51.3318,51.5612,147600.0
2011-02-23 09:45:00,76.38,76.4,76.21,76.35,128900.0,51.5477,51.5612,51.433,51.5275,128900.0
2011-02-23 09:50:00,76.36,76.44,76.16,76.18,109400.0,51.5342,51.5882,51.3993,51.4128,109400.0
2011-02-23 09:55:00,76.17,76.21,76.03,76.05,105000.0,51.406,51.433,51.3115,51.325,105000.0
2011-02-23 10:00:00,76.05,76.14,75.96,76.1,90200.0,51.325,51.3858,51.2643,51.3588,90200.0
2011-02-23 10:05:00,76.08,76.18,76.01,76.05,99000.0,51.3453,51.4128,51.298,51.325,99000.0
2011-02-23 10:10:00,76.04,76.14,75.98,76.12,66200.0,51.3183,51.3858,51.2778,51.3723,66200.0
2011-02-23 10:15:00,76.12,76.2,76.03,76.08,108600.0,51.3723,51.4263,51.3115,51.3453,108600.0
2011-02-23 10:20:00,76.08,76.21,76.08,76.21,58000.0,51.3453,51.433,51.3453,51.433,58000.0
2011-02-23 10:25:00,76.21,76.21,76.14,76.14,38600.0,51.433,51.433,51.3858,51.3858,38600.0
2011-02-23 10:30:00,76.14,76.19,76.1,76.11,71400.0,51.3858,51.4195,51.3588,51.3655,71400.0
2011-02-23 10:35:00,76.11,76.14,75.89,75.91,140000.0,51.3655,51.3858,51.217,51.2305,140000.0
2011-02-23 10:40:00,75.89,75.9,75.77,75.8,90700.0,51.217,51.2238,51.1361,51.1563,90700.0
2011-02-23 10:45:00,75.8,75.84,75.73,75.74,38500.0,51.1563,51.1833,51.1091,51.1158,38500.0
2011-02-23 10:50:00,75.74,75.89,75.71,75.81,53500.0,51.1158,51.217,51.0956,51.1631,53500.0
2011-02-23 10:55:00,75.82,75.9,75.82,75.85,52600.0,51.1698,51.2238,51.1698,51.19,52600.0
2011-02-23 11:00:00,75.85,75.86,75.76,75.79,44200.0,51.19,51.1968,51.1293,51.1496,44200.0
2011-02-23 11:05:00,75.78,75.86,75.77,75.84,20000.0,51.1428,51.1968,51.1361,51.1833,20000.0
2011-02-23 11:10:00,75.84,75.84,75.7,75.78,63400.0,51.1833,51.1833,51.0888,51.1428,63400.0
2011-02-23 11:15:00,75.77,75.79,75.71,75.72,52900.0,51.1361,51.1496,51.0956,51.1023,52900.0
2011-02-23 11:20:00,75.7,75.72,75.64,75.66,49400.0,51.0888,51.1023,51.0483,51.0618,49400.0
2011-02-23 11:25:00,75.66,75.7,75.62,75.62,97200.0,51.0618,51.0888,51.0348,51.0348,97200.0
2011-02-23 11:30:00,75.63,75.64,75.53,75.59,115600.0,51.0416,51.0483,50.9741,51.0146,115600.0
2011-02-23 11:35:00,75.59,75.59,75.51,75.56,63100.0,51.0146,51.0146,50.9606,50.9943,63100.0
2011-02-23 11:40:00,75.56,75.58,75.52,75.55,41900.0,50.9943,51.0078,50.9673,50.9876,41900.0
2011-02-23 11:45:00,75.55,75.57,75.49,75.5,107100.0,50.9876,51.0011,50.9471,50.9538,107100.0
2011-02-23 11:50:00,75.49,75.56,75.47,75.52,100100.0,50.9471,50.9943,50.9336,50.9673,100100.0
2011-02-23 11:55:00,75.53,75.62,75.46,75.49,109200.0,50.9741,51.0348,50.9268,50.9471,109200.0
2011-02-23 12:00:00,75.49,75.54,75.47,75.49,103600.0,50.9471,50.9808,50.9336,50.9471,103600.0
2011-02-23 12:05:00,75.49,75.53,75.44,75.49,130600.0,50.9471,50.9741,50.9133,50.9471,130600.0
2011-02-23 12:10:00,75.48,75.54,75.46,75.53,49000.0,50.9403,50.9808,50.9268,50.9741,49000.0
2011-02-23 12:15:00,75.52,75.57,75.44,75.44,95100.0,50.9673,51.0011,50.9133,50.9133,95100.0
2011-02-23 12:20:00,75.43,75.44,75.27,75.27,160700.0,50.9066,50.9133,50.7986,50.7986,160700.0
2011-02-23 12:25:00,75.28,75.31,75.18,75.21,87500.0,50.8054,50.8256,50.7379,50.7581,87500.0
2011-02-23 12:30:00,75.22,75.22,75.15,75.17,101500.0,50.7649,50.7649,50.7176,50.7311,101500.0
2011-02-23 12:35:00,75.18,75.19,74.81,74.82,351600.0,50.7379,50.7446,50.4882,50.4949,351600.0
2011-02-23 12:40:00,74.83,74.87,74.72,74.73,118900.0,50.5017,50.5287,50.4274,50.4342,118900.0
2011-02-23 12:45:00,74.73,74.92,74.71,74.87,66500.0,50.4342,50.5624,50.4207,50.5287,66500.0
2011-02-23 12:50:00,74.87,74.87,74.71,74.72,65200.0,50.5287,50.5287,50.4207,50.4274,65200.0
2011-02-23 12:55:00,74.72,74.89,74.71,74.88,49900.0,50.4274,50.5422,50.4207,50.5354,49900.0
2011-02-23 13:00:00,74.89,74.96,74.88,74.88,39800.0,50.5422,50.5894,50.5354,50.5354,39800.0
2011-02-23 13:05:00,74.88,74.89,74.8,74.82,37800.0,50.5354,50.5422,50.4814,50.4949,37800.0
2011-02-23 13:10:00,74.81,74.82,74.66,74.67,53500.0,50.4882,50.4949,50.3869,50.3937,53500.0
2011-02-23 13:15:00,74.66,74.71,74.59,74.64,91100.0,50.3869,50.4207,50.3397,50.3734,91100.0
2011-02-23 13:20:00,74.65,74.85,74.62,74.85,57600.0,50.3802,50.5152,50.3599,50.5152,57600.0
2011-02-23 13:25:00,74.84,74.94,74.77,74.94,86000.0,50.5084,50.5759,50.4612,50.5759,86000.0
2011-02-23 13:30:00,74.93,74.94,74.83,74.9,36700.0,50.5692,50.5759,50.5017,50.5489,36700.0
2011-02-23 13:35:00,74.89,75.02,74.89,74.99,68900.0,50.5422,50.6299,50.5422,50.6096,68900.0
2011-02-23 13:40:00,74.99,75.04,74.92,75.01,154300.0,50.6096,50.6434,50.5624,50.6231,154300.0
2011-02-23 13:45:00,75.01,75.03,74.92,75.01,36800.0,50.6231,50.6366,50.5624,50.6231,36800.0
2011-02-23 13:50:00,75.0,75.03,74.96,75.02,29100.0,50.6164,50.6366,50.5894,50.6299,29100.0
2011-02-23 13:55:00,75.03,75.07,74.98,75.06,53900.0,50.6366,50.6636,50.6029,50.6569,53900.0
2011-02-23 14:00:00,75.06,75.14,75.02,75.14,64600.0,50.6569,50.7109,50.6299,50.7109,64600.0
2011-02-23 14:05:00,75.14,75.14,75.08,75.11,41000.0,50.7109,50.7109,50.6704,50.6906,41000.0
2011-02-23 14:10:00,75.11,75.11,74.98,75.0,50100.0,50.6906,50.6906,50.6029,50.6164,50100.0
2011-02-23 14:15:00,75.01,75.01,74.96,75.01,49700.0,50.6231,50.6231,50.5894,50.6231,49700.0
2011-02-23 14:20:00,75.0,75.06,74.97,75.01,67700.0,50.6164,50.6569,50.5961,50.6231,67700.0
2011-02-23 14:25:00,75.02,75.06,74.98,75.0,50000.0,50.6299,50.6569,50.6029,50.6164,50000.0
2011-02-23 14:30:00,74.99,75.09,74.99,75.06,31100.0,50.6096,50.6771,50.6096,50.6569,31100.0
2011-02-23 14:35:00,75.07,75.1,75.01,75.03,36800.0,50.6636,50.6839,50.6231,50.6366,36800.0
2011-02-23 14:40:00,75.03,75.05,74.96,74.97,74300.0,50.6366,50.6501,50.5894,50.5961,74300.0
2011-02-23 14:45:00,74.98,75.0,74.94,74.96,55900.0,50.6029,50.6164,50.5759,50.5894,55900.0
2011-02-23 14:50:00,74.97,75.0,74.93,75.0,40000.0,50.5961,50.6164,50.5692,50.6164,40000.0
2011-02-23 14:55:00,75.01,75.11,75.01,75.1,46000.0,50.6231,50.6906,50.6231,50.6839,46000.0
2011-02-23 15:00:00,75.11,75.18,75.1,75.14,58400.0,50.6906,50.7379,50.6839,50.7109,58400.0
2011-02-23 15:05:00,75.14,75.21,75.11,75.11,52000.0,50.7109,50.7581,50.6906,50.6906,52000.0
2011-02-23 15:10:00,75.11,75.23,75.11,75.22,40200.0,50.6906,50.7716,50.6906,50.7649,40200.0
2011-02-23 15:15:00,75.22,75.23,75.16,75.22,66200.0,50.7649,50.7716,50.7244,50.7649,66200.0
2011-02-23 15:20:00,75.22,75.39,75.21,75.34,131900.0,50.7649,50.8796,50.7581,50.8459,131900.0
2011-02-23 15:25:00,75.33,75.35,75.23,75.26,75900.0,50.8391,50.8526,50.7716,50.7919,75900.0
2011-02-23 15:30:00,75.26,75.27,75.17,75.2,63100.0,50.7919,50.7986,50.7311,50.7514,63100.0
2011-02-23 15:35:00,75.2,75.26,75.17,75.25,55200.0,50.7514,50.7919,50.7311,50.7851,55200.0
2011-02-23 15:40:00,75.26,75.29,75.22,75.25,92400.0,50.7919,50.8121,50.7649,50.7851,92400.0
2011-02-23 15:45:00,75.25,75.25,75.13,75.23,107000.0,50.7851,50.7851,50.7041,50.7716,107000.0
2011-02-23 15:50:00,75.24,75.24,75.12,75.14,149600.0,50.7784,50.7784,50.6974,50.7109,149600.0
2011-02-23 15:55:00,75.14,75.24,75.12,75.2,276500.0,50.7109,50.7784,50.6974,50.7514,276500.0
2011-02-24 09:30:00,74.93,75.13,74.93,75.01,228400.0,50.5692,50.7041,50.5692,50.6231,228400.0
2011-02-24 09:35:00,75.02,75.15,75.0,75.09,129600.0,50.6299,50.7176,50.6164,50.6771,129600.0
2011-02-24 09:40:00,75.11,75.14,75.0,75.06,235600.0,50.6906,50.7109,50.6164,50.6569,235600.0
2011-02-24 09:45:00,75.06,75.08,75.02,75.04,107000.0,50.6569,50.6704,50.6299,50.6434,107000.0
2011-02-24 09:50:00,75.05,75.06,74.94,74.95,158100.0,50.6501,50.6569,50.5759,50.5826,158100.0
2011-02-24 09:55:00,74.94,75.01,74.93,74.94,142200.0,50.5759,50.6231,50.5692,50.5759,142200.0
2011-02-24 10:00:00,74.94,74.95,74.8,74.9,155400.0,50.5759,50.5826,50.4814,50.5489,155400.0
2011-02-24 10:05:00,74.9,75.03,74.83,75.02,84100.0,50.5489,50.6366,50.5017,50.6299,84100.0
2011-02-24 10:10:00,75.02,75.02,74.88,74.94,55300.0,50.6299,50.6299,50.5354,50.5759,55300.0
2011-02-24 10:15:00,74.95,74.99,74.84,74.94,106500.0,50.5826,50.6096,50.5084,50.5759,106500.0
2011-02-24 10:20:00,74.95,75.0,74.9,74.92,99700.0,50.5826,50.6164,50.5489,50.5624,99700.0
2011-02-24 10:25:00,74.91,74.97,74.89,74.95,59600.0,50.5557,50.5961,50.5422,50.5826,59600.0
2011-02-24 10:30:00,74.96,75.0,74.87,74.98,102900.0,50.5894,50.6164,50.5287,50.6029,102900.0
2011-02-24 10:35:00,74.99,75.0,74.9,74.95,81200.0,50.6096,50.6164,50.5489,50.5826,81200.0
2011-02-24 10:40:00,74.95,74.97,74.89,74.91,100100.0,50.5826,50.5961,50.5422,50.5557,100100.0
2011-02-24 10:45:00,74.92,75.02,74.91,75.02,61000.0,50.5624,50.6299,50.5557,50.6299,61000.0
2011-02-24 10:50:00,75.02,75.05,74.99,75.01,58800.0,50.6299,50.6501,50.6096,50.6231,58800.0
2011-02-24 10:55:00,75.02,75.07,75.02,75.07,57600.0,50.6299,50.6636,50.6299,50.6636,57600.0
2011-02-24 11:00:00,75.07,75.07,74.97,75.02,46700.0,50.6636,50.6636,50.5961,50.6299,46700.0
2011-02-24 11:05:00,75.01,75.05,74.95,75.0,53900.0,50.6231,50.6501,50.5826,50.6164,53900.0
2011-02-24 11:10:00,75.0,75.01,74.86,74.87,72200.0,50.6164,50.6231,50.5219,50.5287,72200.0
2011-02-24 11:15:00,74.87,75.0,74.85,74.99,51200.0,50.5287,50.6164,50.5152,50.6096,51200.0
2011-02-24 11:20:00,74.99,75.06,74.93,74.95,54100.0,50.6096,50.6569,50.5692,50.5826,54100.0
2011-02-24 11:25:00,74.95,75.07,74.93,75.0,73600.0,50.5826,50.6636,50.5692,50.6164,73600.0
2011-02-24 11:30:00,75.01,75.02,74.94,74.94,35200.0,50.6231,50.6299,50.5759,50.5759,35200.0
2011-02-24 11:35:00,74.94,74.96,74.86,74.96,86000.0,50.5759,50.5894,50.5219,50.5894,86000.0
2011-02-24 11:40:00,74.96,74.98,74.88,74.9,91500.0,50.5894,50.6029,50.5354,50.5489,91500.0
2011-02-24 11:45:00,74.88,74.89,74.79,74.85,81600.0,50.5354,50.5422,50.4747,50.5152,81600.0
2011-02-24 11:50:00,74.86,74.9,74.81,74.88,58000.0,50.5219,50.5489,50.4882,50.5354,58000.0
2011-02-24 11:55:00,74.88,74.9,74.85,74.87,31300.0,50.5354,50.5489,50.5152,50.5287,31300.0
2011-02-24 12:00:00,74.87,74.88,74.78,74.8,60200.0,50.5287,50.5354,50.4679,50.4814,60200.0
2011-02-24 12:05:00,74.8,74.81,74.63,74.65,88500.0,50.4814,50.4882,50.3667,50.3802,88500.0
2011-02-24 12:10:00,74.66,74.77,74.65,74.77,59600.0,50.3869,50.4612,50.3802,50.4612,59600.0
2011-02-24 12:15:00,74.74,74.74,74.71,74.72,30700.0,50.4409,50.4409,50.4207,50.4274,30700.0
2011-02-24 12:20:00,74.72,74.73,74.7,74.72,23000.0,50.4274,50.4342,50.4139,50.4274,23000.0
2011-02-24 12:25:00,74.73,74.76,74.66,74.68,82100.0,50.4342,50.4544,50.3869,50.4004,82100.0
2011-02-24 12:30:00,74.67,74.7,74.58,74.64,85000.0,50.3937,50.4139,50.3329,50.3734,85000.0
2011-02-24 12:35:00,74.65,74.66,74.59,74.62,52300.0,50.3802,50.3869,50.3397,50.3599,52300.0
2011-02-24 12:40:00,74.62,74.65,74.59,74.64,44200.0,50.3599,50.3802,50.3397,50.3734,44200.0
2011-02-24 12:45:00,74.63,74.65,74.55,74.64,53300.0,50.3667,50.3802,50.3127,50.3734,53300.0
2011-02-24 12:50:00,74.63,74.72,74.62,74.68,45300.0,50.3667,50.4274,50.3599,50.4004,45300.0
2011-02-24 12:55:00,74.68,74.73,74.66,74.68,47400.0,50.4004,50.4342,50.3869,50.4004,47400.0
2011-02-24 13:00:00,74.68,74.68,74.61,74.67,36300.0,50.4004,50.4004,50.3532,50.3937,36300.0
2011-02-24 13:05:00,74.66,74.67,74.62,74.63,40200.0,50.3869,50.3937,50.3599,50.3667,40200.0
2011-02-24 13:10:00,74.62,74.67,74.61,74.67,15500.0,50.3599,50.3937,50.3532,50.3937,15500.0
2011-02-24 13:15:00,74.66,74.75,74.62,74.67,54100.0,50.3869,50.4477,50.3599,50.3937,54100.0
2011-02-24 13:20:00,74.68,74.69,74.62,74.65,50400.0,50.4004,50.4072,50.3599,50.3802,50400.0
2011-02-24 13:25:00,74.65,74.67,74.6,74.66,68700.0,50.3802,50.3937,50.3464,50.3869,68700.0
2011-02-24 13:30:00,74.66,74.71,74.63,74.66,132200.0,50.3869,50.4207,50.3667,50.3869,132200.0
2011-02-24 13:35:00,74.66,74.75,74.65,74.67,114000.0,50.3869,50.4477,50.3802,50.3937,114000.0
2011-02-24 13:40:00,74.68,74.71,74.57,74.63,61300.0,50.4004,50.4207,50.3262,50.3667,61300.0
2011-02-24 13:45:00,74.61,74.62,74.55,74.59,68800.0,50.3532,50.3599,50.3127,50.3397,68800.0
2011-02-24 13:50:00,74.59,74.6,74.57,74.58,71000.0,50.3397,50.3464,50.3262,50.3329,71000.0
2011-02-24 13:55:00,74.58,74.63,74.55,74.59,125600.0,50.3329,50.3667,50.3127,50.3397,125600.0
2011-02-24 14:00:00,74.6,74.69,74.6,74.67,82700.0,50.3464,50.4072,50.3464,50.3937,82700.0
2011-02-24 14:05:00,74.67,74.73,74.64,74.72,62500.0,50.3937,50.4342,50.3734,50.4274,62500.0
2011-02-24 14:10:00,74.72,74.81,74.68,74.8,101300.0,50.4274,50.4882,50.4004,50.4814,101300.0
2011-02-24 14:15:00,74.8,74.86,74.78,74.8,60500.0,50.4814,50.5219,50.4679,50.4814,60500.0
2011-02-24 14:20:00,74.8,74.82,74.74,74.82,61900.0,50.4814,50.4949,50.4409,50.4949,61900.0
2011-02-24 14:25:00,74.82,74.91,74.82,74.85,65800.0,50.4949,50.5557,50.4949,50.5152,65800.0
2011-02-24 14:30:00,74.86,74.94,74.82,74.93,59800.0,50.5219,50.5759,50.4949,50.5692,59800.0
2011-02-24 14:35:00,74.93,74.97,74.85,74.91,144800.0,50.5692,50.5961,50.5152,50.5557,144800.0
2011-02-24 14:40:00,74.9,74.94,74.87,74.9,107700.0,50.5489,50.5759,50.5287,50.5489,107700.0
2011-02-24 14:45:00,74.89,74.93,74.84,74.92,127800.0,50.5422,50.5692,50.5084,50.5624,127800.0
2011-02-24 14:50:00,74.92,74.92,74.81,74.81,77900.0,50.5624,50.5624,50.4882,50.4882,77900.0
2011-02-24 14:55:00,74.82,74.9,74.81,74.89,85100.0,50.4949,50.5489,50.4882,50.5422,85100.0
2011-02-24 15:00:00,74.88,74.92,74.84,74.86,108300.0,50.5354,50.5624,50.5084,50.5219,108300.0
2011-02-24 15:05:00,74.87,74.97,74.81,74.92,96300.0,50.5287,50.5961,50.4882,50.5624,96300.0
2011-02-24 15:10:00,74.92,74.99,74.88,74.93,160700.0,50.5624,50.6096,50.5354,50.5692,160700.0
2011-02-24 15:15:00,74.94,74.98,74.93,74.96,64000.0,50.5759,50.6029,50.5692,50.5894,64000.0
2011-02-24 15:20:00,74.97,75.05,74.95,75.05,115300.0,50.5961,50.6501,50.5826,50.6501,115300.0
2011-02-24 15:25:00,75.05,75.12,75.02,75.09,82000.0,50.6501,50.6974,50.6299,50.6771,82000.0
2011-02-24 15:30:00,75.1,75.18,75.09,75.16,79000.0,50.6839,50.7379,50.6771,50.7244,79000.0
2011-02-24 15:35:00,75.16,75.19,75.08,75.1,81900.0,50.7244,50.7446,50.6704,50.6839,81900.0
2011-02-24 15:40:00,75.1,75.2,75.06,75.17,104000.0,50.6839,50.7514,50.6569,50.7311,104000.0
2011-02-24 15:45:00,75.18,75.33,75.18,75.25,191800.0,50.7379,50.8391,50.7379,50.7851,191800.0
2011-02-24 15:50:00,75.26,75.3,75.2,75.26,153800.0,50.7919,50.8189,50.7514,50.7919,153800.0
2011-02-24 15:55:00,75.26,75.26,75.17,75.2,238200.0,50.7919,50.7919,50.7311,50.7514,238200.0
2011-02-25 09:30:00,74.81,75.04,74.76,74.96,137300.0,50.9019,51.0584,50.8679,51.004,137300.0
2011-02-25 09:35:00,74.98,75.25,74.96,75.12,128800.0,51.0176,51.2013,51.004,51.1128,128800.0
2011-02-25 09:40:00,75.1,75.34,75.01,75.07,79300.0,51.0992,51.2625,51.038,51.0788,79300.0
2011-02-25 09:45:00,75.04,75.14,74.96,74.97,57400.0,51.0584,51.1264,51.004,51.0108,57400.0
2011-02-25 09:50:00,74.97,75.04,74.86,75.02,35800.0,51.0108,51.0584,50.9359,51.0448,35800.0
2011-02-25 09:55:00,75.02,75.08,75.0,75.05,67300.0,51.0448,51.0856,51.0312,51.0652,67300.0
2011-02-25 10:00:00,75.05,75.1,75.02,75.04,48400.0,51.0652,51.0992,51.0448,51.0584,48400.0
2011-02-25 10:05:00,75.04,75.1,75.0,75.03,48300.0,51.0584,51.0992,51.0312,51.0516,48300.0
2011-02-25 10:10:00,75.02,75.1,74.95,75.0,62000.0,51.0448,51.0992,50.9972,51.0312,62000.0
2011-02-25 10:15:00,75.0,75.01,74.93,74.97,60700.0,51.0312,51.038,50.9835,51.0108,60700.0
2011-02-25 10:20:00,74.97,75.03,74.92,75.01,50000.0,51.0108,51.0516,50.9767,51.038,50000.0
2011-02-25 10:25:00,75.02,75.02,74.95,74.96,40600.0,51.0448,51.0448,50.9972,51.004,40600.0
2011-02-25 10:30:00,74.95,74.99,74.92,74.95,66600.0,50.9972,51.0244,50.9767,50.9972,66600.0
2011-02-25 10:35:00,74.95,75.0,74.93,74.97,37100.0,50.9972,51.0312,50.9835,51.0108,37100.0
2011-02-25 10:40:00,74.97,75.01,74.96,74.97,55300.0,51.0108,51.038,51.004,51.0108,55300.0
2011-02-25 10:45:00,74.98,75.03,74.97,75.01,36600.0,51.0176,51.0516,51.0108,51.038,36600.0
2011-02-25 10:50:00,75.01,75.06,74.98,75.04,36300.0,51.038,51.072,51.0176,51.0584,36300.0
2011-02-25 10:55:00,75.04,75.05,74.94,75.01,71600.0,51.0584,51.0652,50.9903,51.038,71600.0
2011-02-25 11:00:00,75.01,75.01,74.94,74.95,36700.0,51.038,51.038,50.9903,50.9972,36700.0
2011-02-25 11:05:00,74.95,74.96,74.9,74.91,40300.0,50.9972,51.004,50.9631,50.9699,40300.0
2011-02-25 11:10:00,74.9,74.92,74.83,74.92,45200.0,50.9631,50.9767,50.9155,50.9767,45200.0
2011-02-25 11:15:00,74.93,74.93,74.81,74.83,51600.0,50.9835,50.9835,50.9019,50.9155,51600.0
2011-02-25 11:20:00,74.84,74.86,74.78,74.8,33900.0,50.9223,50.9359,50.8815,50.8951,33900.0
2011-02-25 11:25:00,74.8,74.81,74.68,74.76,62800.0,50.8951,50.9019,50.8134,50.8679,62800.0
2011-02-25 11:30:00,74.76,74.8,74.67,74.68,76000.0,50.8679,50.8951,50.8066,50.8134,76000.0
2011-02-25 11:35:00,74.68,74.68,74.57,74.65,88500.0,50.8134,50.8134,50.7386,50.793,88500.0
2011-02-25 11:40:00,74.65,74.69,74.61,74.64,112900.0,50.793,50.8202,50.7658,50.7862,112900.0
2011-02-25 11:45:00,74.64,74.67,74.6,74.66,69000.0,50.7862,50.8066,50.759,50.7998,69000.0
2011-02-25 11:50:00,74.66,74.74,74.63,74.74,62300.0,50.7998,50.8543,50.7794,50.8543,62300.0
2011-02-25 11:55:00,74.75,74.85,74.75,74.83,63300.0,50.8611,50.9291,50.8611,50.9155,63300.0
2011-02-25 12:00:00,74.84,74.89,74.83,74.88,36200.0,50.9223,50.9563,50.9155,50.9495,36200.0
2011-02-25 12:05:00,74.88,74.88,74.77,74.78,49800.0,50.9495,50.9495,50.8747,50.8815,49800.0
2011-02-25 12:10:00,74.8,74.83,74.77,74.81,43700.0,50.8951,50.9155,50.8747,50.9019,43700.0
2011-02-25 12:15:00,74.82,74.85,74.79,74.81,34100.0,50.9087,50.9291,50.8883,50.9019,34100.0
2011-02-25 12:20:00,74.81,74.87,74.78,74.86,35000.0,50.9019,50.9427,50.8815,50.9359,35000.0
2011-02-25 12:25:00,74.86,74.92,74.84,74.84,30700.0,50.9359,50.9767,50.9223,50.9223,30700.0
2011-02-25 12:30:00,74.85,74.85,74.77,74.79,29800.0,50.9291,50.9291,50.8747,50.8883,29800.0
2011-02-25 12:35:00,74.8,74.83,74.75,74.8,32900.0,50.8951,50.9155,50.8611,50.8951,32900.0
2011-02-25 12:40:00,74.8,74.8,74.75,74.8,18900.0,50.8951,50.8951,50.8611,50.8951,18900.0
2011-02-25 12:45:00,74.79,74.83,74.76,74.8,54400.0,50.8883,50.9155,50.8679,50.8951,54400.0
2011-02-25 12:50:00,74.8,74.83,74.78,74.8,43900.0,50.8951,50.9155,50.8815,50.8951,43900.0
2011-02-25 12:55:00,74.79,74.8,74.75,74.75,28700.0,50.8883,50.8951,50.8611,50.8611,28700.0
2011-02-25 13:00:00,74.74,74.77,74.74,74.75,30800.0,50.8543,50.8747,50.8543,50.8611,30800.0
2011-02-25 13:05:00,74.74,74.75,74.68,74.73,55300.0,50.8543,50.8611,50.8134,50.8475,55300.0
2011-02-25 13:10:00,74.73,74.79,74.73,74.76,28400.0,50.8475,50.8883,50.8475,50.8679,28400.0
2011-02-25 13:15:00,74.77,74.84,74.73,74.84,48900.0,50.8747,50.9223,50.8475,50.9223,48900.0
2011-02-25 13:20:00,74.84,74.86,74.79,74.82,88200.0,50.9223,50.9359,50.8883,50.9087,88200.0
2011-02-25 13:25:00,74.82,74.84,74.8,74.8,20700.0,50.9087,50.9223,50.8951,50.8951,20700.0
2011-02-25 13:30:00,74.8,74.8,74.69,74.71,80100.0,50.8951,50.8951,50.8202,50.8339,80100.0
2011-02-25 13:35:00,74.71,74.79,74.69,74.75,94100.0,50.8339,50.8883,50.8202,50.8611,94100.0
2011-02-25 13:40:00,74.75,74.8,74.73,74.78,72300.0,50.8611,50.8951,50.8475,50.8815,72300.0
2011-02-25 13:45:00,74.77,74.78,74.7,74.74,84900.0,50.8747,50.8815,50.827,50.8543,84900.0
2011-02-25 13:50:00,74.75,74.75,74.71,74.73,32600.0,50.8611,50.8611,50.8339,50.8475,32600.0
2011-02-25 13:55:00,74.73,74.74,74.65,74.7,43400.0,50.8475,50.8543,50.793,50.827,43400.0
2011-02-25 14:00:00,74.7,74.7,74.63,74.65,61500.0,50.827,50.827,50.7794,50.793,61500.0
2011-02-25 14:05:00,74.65,74.72,74.65,74.71,118400.0,50.793,50.8407,50.793,50.8339,118400.0
2011-02-25 14:10:00,74.7,74.72,74.67,74.67,40600.0,50.827,50.8407,50.8066,50.8066,40600.0
2011-02-25 14:15:00,74.68,74.71,74.65,74.66,43200.0,50.8134,50.8339,50.793,50.7998,43200.0
2011-02-25 14:20:00,74.67,74.71,74.66,74.68,58200.0,50.8066,50.8339,50.7998,50.8134,58200.0
2011-02-25 14:25:00,74.68,74.68,74.61,74.63,59300.0,50.8134,50.8134,50.7658,50.7794,59300.0
2011-02-25 14:30:00,74.63,74.66,74.63,74.64,50100.0,50.7794,50.7998,50.7794,50.7862,50100.0
2011-02-25 14:35:00,74.65,74.65,74.53,74.56,97600.0,50.793,50.793,50.7114,50.7318,97600.0
2011-02-25 14:40:00,74.56,74.58,74.55,74.58,65300.0,50.7318,50.7454,50.725,50.7454,65300.0
2011-02-25 14:45:00,74.58,74.6,74.51,74.55,82300.0,50.7454,50.759,50.6978,50.725,82300.0
2011-02-25 14:50:00,74.56,74.56,74.52,74.54,65800.0,50.7318,50.7318,50.7046,50.7182,65800.0
2011-02-25 14:55:00,74.54,74.54,74.48,74.5,626200.0,50.7182,50.7182,50.6774,50.691,626200.0
2011-02-25 15:00:00,74.5,74.51,74.47,74.49,54900.0,50.691,50.6978,50.6706,50.6842,54900.0
2011-02-25 15:05:00,74.48,74.51,74.45,74.5,68300.0,50.6774,50.6978,50.6569,50.691,68300.0
2011-02-25 15:10:00,74.5,74.56,74.49,74.54,253600.0,50.691,50.7318,50.6842,50.7182,253600.0
2011-02-25 15:15:00,74.54,74.54,74.5,74.52,43600.0,50.7182,50.7182,50.691,50.7046,43600.0
2011-02-25 15:20:00,74.51,74.52,74.48,74.48,53300.0,50.6978,50.7046,50.6774,50.6774,53300.0
2011-02-25 15:25:00,74.49,74.5,74.47,74.5,77000.0,50.6842,50.691,50.6706,50.691,77000.0
2011-02-25 15:30:00,74.5,74.5,74.46,74.47,85400.0,50.691,50.691,50.6637,50.6706,85400.0
2011-02-25 15:35:00,74.47,74.48,74.44,74.45,99400.0,50.6706,50.6774,50.6501,50.6569,99400.0
2011-02-25 15:40:00,74.45,74.46,74.43,74.43,120400.0,50.6569,50.6637,50.6433,50.6433,120400.0
2011-02-25 15:45:00,74.44,74.52,74.44,74.51,185100.0,50.6501,50.7046,50.6501,50.6978,185100.0
2011-02-25 15:50:00,74.5,74.54,74.48,74.5,176700.0,50.691,50.7182,50.6774,50.691,176700.0
2011-02-25 15:55:00,74.5,74.51,74.42,74.47,351900.0,50.691,50.6978,50.6365,50.6706,351900.0
2011-02-28 09:30:00,74.51,74.65,74.51,74.59,156300.0,50.6978,50.793,50.6978,50.7522,156300.0
2011-02-28 09:35:00,74.58,74.88,74.58,74.68,160100.0,50.7454,50.9495,50.7454,50.8134,160100.0
2011-02-28 09:40:00,74.67,74.78,74.58,74.62,106000.0,50.8066,50.8815,50.7454,50.7726,106000.0
2011-02-28 09:45:00,74.63,74.67,74.58,74.67,100300.0,50.7794,50.8066,50.7454,50.8066,100300.0
2011-02-28 09:50:00,74.67,74.82,74.66,74.79,116800.0,50.8066,50.9087,50.7998,50.8883,116800.0
2011-02-28 09:55:00,74.78,74.8,74.62,74.65,378900.0,50.8815,50.8951,50.7726,50.793,378900.0
2011-02-28 10:00:00,74.65,74.79,74.64,74.67,376400.0,50.793,50.8883,50.7862,50.8066,376400.0
2011-02-28 10:05:00,74.68,74.68,74.57,74.59,197400.0,50.8134,50.8134,50.7386,50.7522,197400.0
2011-02-28 10:10:00,74.58,74.66,74.57,74.66,98900.0,50.7454,50.7998,50.7386,50.7998,98900.0
2011-02-28 10:15:00,74.66,74.67,74.55,74.57,403600.0,50.7998,50.8066,50.725,50.7386,403600.0
2011-02-28 10:20:00,74.57,74.71,74.56,74.7,133800.0,50.7386,50.8339,50.7318,50.827,133800.0
2011-02-28 10:25:00,74.69,74.69,74.63,74.64,89500.0,50.8202,50.8202,50.7794,50.7862,89500.0
2011-02-28 10:30:00,74.65,74.68,74.64,74.64,200400.0,50.793,50.8134,50.7862,50.7862,200400.0
2011-02-28 10:35:00,74.64,74.67,74.61,74.65,161800.0,50.7862,50.8066,50.7658,50.793,161800.0
2011-02-28 10:40:00,74.65,74.66,74.58,74.65,63100.0,50.793,50.7998,50.7454,50.793,63100.0
2011-02-28 10:45:00,74.66,74.69,74.64,74.67,188200.0,50.7998,50.8202,50.7862,50.8066,188200.0
2011-02-28 10:50:00,74.67,74.68,74.65,74.67,50300.0,50.8066,50.8134,50.793,50.8066,50300.0
2011-02-28 10:55:00,74.67,74.68,74.64,74.67,850700.0,50.8066,50.8134,50.7862,50.8066,850700.0
2011-02-28 11:00:00,74.67,74.7,74.66,74.67,39500.0,50.8066,50.827,50.7998,50.8066,39500.0
2011-02-28 11:05:00,74.67,74.7,74.64,74.67,206800.0,50.8066,50.827,50.7862,50.8066,206800.0
2011-02-28 11:10:00,74.67,74.73,74.63,74.64,94500.0,50.8066,50.8475,50.7794,50.7862,94500.0
2011-02-28 11:15:00,74.63,74.64,74.61,74.62,42500.0,50.7794,50.7862,50.7658,50.7726,42500.0
2011-02-28 11:20:00,74.62,74.66,74.6,74.63,53400.0,50.7726,50.7998,50.759,50.7794,53400.0
2011-02-28 11:25:00,74.64,74.65,74.6,74.61,44400.0,50.7862,50.793,50.759,50.7658,44400.0
2011-02-28 11:30:00,74.6,74.63,74.57,74.62,54900.0,50.759,50.7794,50.7386,50.7726,54900.0
2011-02-28 11:35:00,74.62,74.64,74.6,74.64,40500.0,50.7726,50.7862,50.759,50.7862,40500.0
2011-02-28 11:40:00,74.64,74.69,74.63,74.65,32200.0,50.7862,50.8202,50.7794,50.793,32200.0
2011-02-28 11:45:00,74.64,74.64,74.59,74.63,43000.0,50.7862,50.7862,50.7522,50.7794,43000.0
2011-02-28 11:50:00,74.62,74.68,74.62,74.66,36600.0,50.7726,50.8134,50.7726,50.7998,36600.0
2011-02-28 11:55:00,74.66,74.7,74.63,74.68,70300.0,50.7998,50.827,50.7794,50.8134,70300.0
2011-02-28 12:00:00,74.68,74.71,74.68,74.7,80700.0,50.8134,50.8339,50.8134,50.827,80700.0
2011-02-28 12:05:00,74.7,74.75,74.68,74.74,46700.0,50.827,50.8611,50.8134,50.8543,46700.0
2011-02-28 12:10:00,74.74,74.84,74.74,74.84,44400.0,50.8543,50.9223,50.8543,50.9223,44400.0
2011-02-28 12:15:00,74.84,74.85,74.7,74.74,57100.0,50.9223,50.9291,50.827,50.8543,57100.0
2011-02-28 12:20:00,74.74,74.78,74.72,74.72,41900.0,50.8543,50.8815,50.8407,50.8407,41900.0
2011-02-28 12:25:00,74.73,74.75,74.71,74.72,32000.0,50.8475,50.8611,50.8339,50.8407,32000.0
2011-02-28 12:30:00,74.72,74.73,74.65,74.65,85100.0,50.8407,50.8475,50.793,50.793,85100.0
2011-02-28 12:35:00,74.65,74.66,74.59,74.59,149600.0,50.793,50.7998,50.7522,50.7522,149600.0
2011-02-28 12:40:00,74.59,74.69,74.58,74.69,45600.0,50.7522,50.8202,50.7454,50.8202,45600.0
2011-02-28 12:45:00,74.69,74.73,74.68,74.71,53200.0,50.8202,50.8475,50.8134,50.8339,53200.0
2011-02-28 12:50:00,74.71,74.75,74.7,74.72,31700.0,50.8339,50.8611,50.827,50.8407,31700.0
2011-02-28 12:55:00,74.71,74.72,74.66,74.68,43300.0,50.8339,50.8407,50.7998,50.8134,43300.0
2011-02-28 13:00:00,74.68,74.69,74.62,74.63,47000.0,50.8134,50.8202,50.7726,50.7794,47000.0
2011-02-28 13:05:00,74.63,74.74,74.63,74.74,43100.0,50.7794,50.8543,50.7794,50.8543,43100.0
2011-02-28 13:10:00,74.74,74.76,74.71,74.75,51000.0,50.8543,50.8679,50.8339,50.8611,51000.0
2011-02-28 13:15:00,74.75,74.78,74.7,74.71,55500.0,50.8611,50.8815,50.827,50.8339,55500.0
2011-02-28 13:20:00,74.71,74.76,74.7,74.74,72200.0,50.8339,50.8679,50.827,50.8543,72200.0
2011-02-28 13:25:00,74.75,74.75,74.67,74.74,61300.0,50.8611,50.8611,50.8066,50.8543,61300.0
2011-02-28 13:30:00,74.75,74.76,74.68,74.76,56200.0,50.8611,50.8679,50.8134,50.8679,56200.0
2011-02-28 13:35:00,74.75,74.78,74.74,74.77,40800.0,50.8611,50.8815,50.8543,50.8747,40800.0
2011-02-28 13:40:00,74.76,74.78,74.69,74.69,46200.0,50.8679,50.8815,50.8202,50.8202,46200.0
2011-02-28 13:45:00,74.68,74.73,74.68,74.72,34900.0,50.8134,50.8475,50.8134,50.8407,34900.0
2011-02-28 13:50:00,74.7,74.73,74.68,74.72,28600.0,50.827,50.8475,50.8134,50.8407,28600.0
2011-02-28 13:55:00,74.72,74.73,74.66,74.66,47400.0,50.8407,50.8475,50.7998,50.7998,47400.0
2011-02-28 14:00:00,74.66,74.67,74.62,74.65,69000.0,50.7998,50.8066,50.7726,50.793,69000.0
2011-02-28 14:05:00,74.65,74.71,74.65,74.7,43500.0,50.793,50.8339,50.793,50.827,43500.0
2011-02-28 14:10:00,74.7,74.78,74.7,74.75,45600.0,50.827,50.8815,50.827,50.8611,45600.0
2011-02-28 14:15:00,74.75,74.92,74.75,74.92,129000.0,50.8611,50.9767,50.8611,50.9767,129000.0
2011-02-28 14:20:00,74.92,74.99,74.91,74.97,63000.0,50.9767,51.0244,50.9699,51.0108,63000.0
2011-02-28 14:25:00,74.98,75.07,74.98,75.01,86700.0,51.0176,51.0788,51.0176,51.038,86700.0
2011-02-28 14:30:00,75.01,75.02,74.96,74.96,38000.0,51.038,51.0448,51.004,51.004,38000.0
2011-02-28 14:35:00,74.96,75.08,74.96,75.05,55700.0,51.004,51.0856,51.004,51.0652,55700.0
2011-02-28 14:40:00,75.05,75.09,75.04,75.09,49500.0,51.0652,51.0924,51.0584,51.0924,49500.0
2011-02-28 14:45:00,75.09,75.19,75.08,75.17,69400.0,51.0924,51.1604,51.0856,51.1468,69400.0
2011-02-28 14:50:00,75.17,75.24,75.17,75.24,84000.0,51.1468,51.1945,51.1468,51.1945,84000.0
2011-02-28 14:55:00,75.24,75.34,75.23,75.32,212800.0,51.1945,51.2625,51.1877,51.2489,212800.0
2011-02-28 15:00:00,75.32,75.34,75.29,75.34,105300.0,51.2489,51.2625,51.2285,51.2625,105300.0
2011-02-28 15:05:00,75.34,75.41,75.34,75.39,135900.0,51.2625,51.3101,51.2625,51.2965,135900.0
2011-02-28 15:10:00,75.38,75.48,75.38,75.41,160600.0,51.2897,51.3578,51.2897,51.3101,160600.0
2011-02-28 15:15:00,75.41,75.46,75.36,75.44,118200.0,51.3101,51.3442,51.2761,51.3306,118200.0
2011-02-28 15:20:00,75.45,75.58,75.43,75.58,133200.0,51.3374,51.4258,51.3237,51.4258,133200.0
2011-02-28 15:25:00,75.58,75.85,75.57,75.77,441200.0,51.4258,51.6095,51.419,51.5551,441200.0
2011-02-28 15:30:00,75.77,75.85,75.75,75.81,318100.0,51.5551,51.6095,51.5415,51.5823,318100.0
2011-02-28 15:35:00,75.81,75.87,75.78,75.78,214100.0,51.5823,51.6231,51.5619,51.5619,214100.0
2011-02-28 15:40:00,75.78,75.79,75.7,75.7,206500.0,51.5619,51.5687,51.5075,51.5075,206500.0
2011-02-28 15:45:00,75.7,75.72,75.65,75.69,369400.0,51.5075,51.5211,51.4734,51.5007,369400.0
2011-02-28 15:50:00,75.68,75.72,75.61,75.62,267300.0,51.4939,51.5211,51.4462,51.453,267300.0
2011-02-28 15:55:00,75.62,75.69,75.56,75.69,656500.0,51.453,51.5007,51.4122,51.5007,656500.0
2011-03-01 09:30:00,75.71,75.91,75.66,75.69,264800.0,51.5143,51.6503,51.4802,51.5007,264800.0
2011-03-01 09:35:00,75.69,75.7,75.42,75.56,193700.0,51.5007,51.5075,51.3169,51.4122,193700.0
2011-03-01 09:40:00,75.56,75.58,75.38,75.52,118900.0,51.4122,51.4258,51.2897,51.385,118900.0
2011-03-01 09:45:00,75.53,75.79,75.52,75.61,131800.0,51.3918,51.5687,51.385,51.4462,131800.0
2011-03-01 09:50:00,75.61,75.65,75.56,75.59,100800.0,51.4462,51.4734,51.4122,51.4326,100800.0
2011-03-01 09:55:00,75.59,75.73,75.55,75.7,170400.0,51.4326,51.5279,51.4054,51.5075,170400.0
2011-03-01 10:00:00,75.7,75.72,75.49,75.58,184000.0,51.5075,51.5211,51.3646,51.4258,184000.0
2011-03-01 10:05:00,75.57,75.6,75.5,75.54,152200.0,51.419,51.4394,51.3714,51.3986,152200.0
2011-03-01 10:10:00,75.55,75.57,75.43,75.46,185200.0,51.4054,51.419,51.3237,51.3442,185200.0
2011-03-01 10:15:00,75.45,75.47,75.32,75.35,121500.0,51.3374,51.351,51.2489,51.2693,121500.0
2011-03-01 10:20:00,75.37,75.44,75.33,75.41,120600.0,51.2829,51.3306,51.2557,51.3101,120600.0
2011-03-01 10:25:00,75.42,75.42,75.32,75.32,115800.0,51.3169,51.3169,51.2489,51.2489,115800.0
2011-03-01 10:30:00,75.32,75.4,75.27,75.4,181800.0,51.2489,51.3033,51.2149,51.3033,181800.0
2011-03-01 10:35:00,75.4,75.51,75.4,75.5,74100.0,51.3033,51.3782,51.3033,51.3714,74100.0
2011-03-01 10:40:00,75.51,75.59,75.45,75.46,63700.0,51.3782,51.4326,51.3374,51.3442,63700.0
2011-03-01 10:45:00,75.45,75.5,75.44,75.47,65600.0,51.3374,51.3714,51.3306,51.351,65600.0
2011-03-01 10:50:00,75.46,75.51,75.45,75.45,103400.0,51.3442,51.3782,51.3374,51.3374,103400.0
2011-03-01 10:55:00,75.46,75.53,75.45,75.52,97200.0,51.3442,51.3918,51.3374,51.385,97200.0
2011-03-01 11:00:00,75.52,75.6,75.49,75.53,63200.0,51.385,51.4394,51.3646,51.3918,63200.0
2011-03-01 11:05:00,75.52,75.63,75.49,75.56,74900.0,51.385,51.4598,51.3646,51.4122,74900.0
2011-03-01 11:10:00,75.56,75.68,75.56,75.64,105500.0,51.4122,51.4939,51.4122,51.4666,105500.0
2011-03-01 11:15:00,75.63,75.76,75.63,75.74,72100.0,51.4598,51.5483,51.4598,51.5347,72100.0
2011-03-01 11:20:00,75.74,75.8,75.73,75.79,104500.0,51.5347,51.5755,51.5279,51.5687,104500.0
2011-03-01 11:25:00,75.78,75.79,75.65,75.65,50200.0,51.5619,51.5687,51.4734,51.4734,50200.0
2011-03-01 11:30:00,75.64,75.71,75.6,75.7,69200.0,51.4666,51.5143,51.4394,51.5075,69200.0
2011-03-01 11:35:00,75.71,75.72,75.66,75.71,181400.0,51.5143,51.5211,51.4802,51.5143,181400.0
2011-03-01 11:40:00,75.7,75.73,75.68,75.69,104800.0,51.5075,51.5279,51.4939,51.5007,104800.0
2011-03-01 11:45:00,75.69,75.7,75.51,75.53,97400.0,51.5007,51.5075,51.3782,51.3918,97400.0
2011-03-01 11:50:00,75.52,75.53,75.34,75.34,201500.0,51.385,51.3918,51.2625,51.2625,201500.0
2011-03-01 11:55:00,75.34,75.39,75.33,75.36,93000.0,51.2625,51.2965,51.2557,51.2761,93000.0
2011-03-01 12:00:00,75.36,75.37,75.32,75.35,110500.0,51.2761,51.2829,51.2489,51.2693,110500.0
2011-03-01 12:05:00,75.35,75.44,75.35,75.41,55100.0,51.2693,51.3306,51.2693,51.3101,55100.0
2011-03-01 12:10:00,75.41,75.42,75.28,75.3,52700.0,51.3101,51.3169,51.2217,51.2353,52700.0
2011-03-01 12:15:00,75.3,75.35,75.28,75.32,43200.0,51.2353,51.2693,51.2217,51.2489,43200.0
2011-03-01 12:20:00,75.31,75.35,75.27,75.28,33100.0,51.2421,51.2693,51.2149,51.2217,33100.0
2011-03-01 12:25:00,75.28,75.28,75.2,75.2,55500.0,51.2217,51.2217,51.1673,51.1673,55500.0
2011-03-01 12:30:00,75.21,75.28,75.18,75.24,38500.0,51.1741,51.2217,51.1536,51.1945,38500.0
2011-03-01 12:35:00,75.24,75.29,75.24,75.25,76000.0,51.1945,51.2285,51.1945,51.2013,76000.0
2011-03-01 12:40:00,75.25,75.29,75.25,75.29,30900.0,51.2013,51.2285,51.2013,51.2285,30900.0
2011-03-01 12:45:00,75.29,75.29,75.21,75.21,86100.0,51.2285,51.2285,51.1741,51.1741,86100.0
2011-03-01 12:50:00,75.21,75.21,75.1,75.12,37400.0,51.1741,51.1741,51.0992,51.1128,37400.0
2011-03-01 12:55:00,75.13,75.15,75.08,75.09,30500.0,51.1196,51.1332,51.0856,51.0924,30500.0
2011-03-01 13:00:00,75.08,75.13,75.06,75.12,102700.0,51.0856,51.1196,51.072,51.1128,102700.0
2011-03-01 13:05:00,75.11,75.18,75.1,75.17,38700.0,51.106,51.1536,51.0992,51.1468,38700.0
2011-03-01 13:10:00,75.17,75.29,75.16,75.28,59300.0,51.1468,51.2285,51.14,51.2217,59300.0
2011-03-01 13:15:00,75.28,75.36,75.28,75.33,115200.0,51.2217,51.2761,51.2217,51.2557,115200.0
2011-03-01 13:20:00,75.33,75.37,75.31,75.34,162700.0,51.2557,51.2829,51.2421,51.2625,162700.0
2011-03-01 13:25:00,75.33,75.35,75.25,75.29,318200.0,51.2557,51.2693,51.2013,51.2285,318200.0
2011-03-01 13:30:00,75.29,75.3,75.23,75.27,88000.0,51.2285,51.2353,51.1877,51.2149,88000.0
2011-03-01 13:35:00,75.27,75.28,75.23,75.24,45400.0,51.2149,51.2217,51.1877,51.1945,45400.0
2011-03-01 13:40:00,75.24,75.25,75.1,75.1,49400.0,51.1945,51.2013,51.0992,51.0992,49400.0
2011-03-01 13:45:00,75.1,75.13,75.03,75.04,135500.0,51.0992,51.1196,51.0516,51.0584,135500.0
2011-03-01 13:50:00,75.04,75.11,74.98,75.11,119500.0,51.0584,51.106,51.0176,51.106,119500.0
2011-03-01 13:55:00,75.11,75.25,75.11,75.25,59300.0,51.106,51.2013,51.106,51.2013,59300.0
2011-03-01 14:00:00,75.24,75.25,75.14,75.15,95800.0,51.1945,51.2013,51.1264,51.1332,95800.0
2011-03-01 14:05:00,75.14,75.19,75.05,75.17,94000.0,51.1264,51.1604,51.0652,51.1468,94000.0
2011-03-01 14:10:00,75.17,75.18,75.1,75.14,73200.0,51.1468,51.1536,51.0992,51.1264,73200.0
2011-03-01 14:15:00,75.13,75.15,75.0,75.07,142900.0,51.1196,51.1332,51.0312,51.0788,142900.0
2011-03-01 14:20:00,75.08,75.13,75.05,75.06,94900.0,51.0856,51.1196,51.0652,51.072,94900.0
2011-03-01 14:25:00,75.07,75.12,75.05,75.05,99800.0,51.0788,51.1128,51.0652,51.0652,99800.0
2011-03-01 14:30:00,75.04,75.1,75.04,75.07,58000.0,51.0584,51.0992,51.0584,51.0788,58000.0
2011-03-01 14:35:00,75.06,75.07,74.97,75.04,102100.0,51.072,51.0788,51.0108,51.0584,102100.0
2011-03-01 14:40:00,75.05,75.05,74.97,75.0,102200.0,51.0652,51.0652,51.0108,51.0312,102200.0
2011-03-01 14:45:00,75.0,75.01,74.97,74.99,44500.0,51.0312,51.038,51.0108,51.0244,44500.0
2011-03-01 14:50:00,74.98,75.09,74.98,75.0,103200.0,51.0176,51.0924,51.0176,51.0312,103200.0
2011-03-01 14:55:00,75.0,75.0,74.87,74.88,102800.0,51.0312,51.0312,50.9427,50.9495,102800.0
2011-03-01 15:00:00,74.9,74.97,74.86,74.86,66800.0,50.9631,51.0108,50.9359,50.9359,66800.0
2011-03-01 15:05:00,74.86,74.88,74.74,74.75,136500.0,50.9359,50.9495,50.8543,50.8611,136500.0
2011-03-01 15:10:00,74.76,74.83,74.71,74.8,125000.0,50.8679,50.9155,50.8339,50.8951,125000.0
2011-03-01 15:15:00,74.79,74.96,74.79,74.94,103500.0,50.8883,51.004,50.8883,50.9903,103500.0
2011-03-01 15:20:00,74.94,75.01,74.94,75.0,216900.0,50.9903,51.038,50.9903,51.0312,216900.0
2011-03-01 15:25:00,74.99,75.0,74.9,74.92,181400.0,51.0244,51.0312,50.9631,50.9767,181400.0
2011-03-01 15:30:00,74.93,74.98,74.9,74.92,87600.0,50.9835,51.0176,50.9631,50.9767,87600.0
2011-03-01 15:35:00,74.92,74.95,74.89,74.91,82200.0,50.9767,50.9972,50.9563,50.9699,82200.0
2011-03-01 15:40:00,74.91,75.0,74.89,74.99,97700.0,50.9699,51.0312,50.9563,51.0244,97700.0
2011-03-01 15:45:00,74.99,75.01,74.88,74.92,194700.0,51.0244,51.038,50.9495,50.9767,194700.0
2011-03-01 15:50:00,74.92,74.96,74.87,74.9,127700.0,50.9767,51.004,50.9427,50.9631,127700.0
2011-03-01 15:55:00,74.91,74.94,74.86,74.87,310700.0,50.9699,50.9903,50.9359,50.9427,310700.0
2011-03-02 09:30:00,74.66,74.8,74.55,74.7,169400.0,50.7998,50.8951,50.725,50.827,169400.0
2011-03-02 09:35:00,74.69,74.77,74.54,74.65,124600.0,50.8202,50.8747,50.7182,50.793,124600.0
2011-03-02 09:40:00,74.68,74.7,74.62,74.7,259600.0,50.8134,50.827,50.7726,50.827,259600.0
2011-03-02 09:45:00,74.69,74.71,74.62,74.66,56200.0,50.8202,50.8339,50.7726,50.7998,56200.0
2011-03-02 09:50:00,74.65,74.66,74.55,74.56,115900.0,50.793,50.7998,50.725,50.7318,115900.0
2011-03-02 09:55:00,74.57,74.63,74.54,74.56,106900.0,50.7386,50.7794,50.7182,50.7318,106900.0
2011-03-02 10:00:00,74.56,74.59,74.49,74.53,117000.0,50.7318,50.7522,50.6842,50.7114,117000.0
2011-03-02 10:05:00,74.53,74.58,74.46,74.47,84800.0,50.7114,50.7454,50.6637,50.6706,84800.0
2011-03-02 10:10:00,74.46,74.5,74.4,74.5,74800.0,50.6637,50.691,50.6229,50.691,74800.0
2011-03-02 10:15:00,74.5,74.52,74.45,74.5,57400.0,50.691,50.7046,50.6569,50.691,57400.0
2011-03-02 10:20:00,74.5,74.53,74.45,74.49,75300.0,50.691,50.7114,50.6569,50.6842,75300.0
2011-03-02 10:25:00,74.47,74.5,74.38,74.43,95500.0,50.6706,50.691,50.6093,50.6433,95500.0
2011-03-02 10:30:00,74.43,74.48,74.37,74.47,55400.0,50.6433,50.6774,50.6025,50.6706,55400.0
2011-03-02 10:35:00,74.47,74.51,74.4,74.47,62900.0,50.6706,50.6978,50.6229,50.6706,62900.0
2011-03-02 10:40:00,74.47,74.52,74.43,74.45,48100.0,50.6706,50.7046,50.6433,50.6569,48100.0
2011-03-02 10:45:00,74.44,74.52,74.39,74.41,100900.0,50.6501,50.7046,50.6161,50.6297,100900.0
2011-03-02 10:50:00,74.41,74.48,74.4,74.43,62800.0,50.6297,50.6774,50.6229,50.6433,62800.0
2011-03-02 10:55:00,74.44,74.45,74.32,74.36,193500.0,50.6501,50.6569,50.5685,50.5957,193500.0
2011-03-02 11:00:00,74.37,74.41,74.3,74.37,97700.0,50.6025,50.6297,50.5549,50.6025,97700.0
2011-03-02 11:05:00,74.36,74.4,74.25,74.29,100900.0,50.5957,50.6229,50.5209,50.5481,100900.0
2011-03-02 11:10:00,74.28,74.29,74.25,74.26,53800.0,50.5413,50.5481,50.5209,50.5277,53800.0
2011-03-02 11:15:00,74.26,74.3,74.24,74.25,70300.0,50.5277,50.5549,50.5141,50.5209,70300.0
2011-03-02 11:20:00,74.25,74.27,74.21,74.23,59700.0,50.5209,50.5345,50.4936,50.5073,59700.0
2011-03-02 11:25:00,74.22,74.23,74.15,74.16,94300.0,50.5004,50.5073,50.4528,50.4596,94300.0
2011-03-02 11:30:00,74.16,74.19,74.14,74.17,93000.0,50.4596,50.48,50.446,50.4664,93000.0
2011-03-02 11:35:00,74.17,74.21,74.14,74.2,56000.0,50.4664,50.4936,50.446,50.4868,56000.0
2011-03-02 11:40:00,74.2,74.23,74.07,74.08,72800.0,50.4868,50.5073,50.3984,50.4052,72800.0
2011-03-02 11:45:00,74.07,74.12,73.94,73.95,159200.0,50.3984,50.4324,50.3099,50.3167,159200.0
2011-03-02 11:50:00,73.94,74.0,73.93,73.93,83400.0,50.3099,50.3508,50.3031,50.3031,83400.0
2011-03-02 11:55:00,73.93,73.94,73.71,73.73,211200.0,50.3031,50.3099,50.1534,50.167,211200.0
2011-03-02 12:00:00,73.72,73.78,73.64,73.78,120900.0,50.1602,50.2011,50.1058,50.2011,120900.0
2011-03-02 12:05:00,73.79,73.88,73.77,73.85,76500.0,50.2079,50.2691,50.1943,50.2487,76500.0
2011-03-02 12:10:00,73.86,74.02,73.86,73.95,123200.0,50.2555,50.3644,50.2555,50.3167,123200.0
2011-03-02 12:15:00,73.94,73.97,73.85,73.86,161300.0,50.3099,50.3303,50.2487,50.2555,161300.0
2011-03-02 12:20:00,73.86,74.0,73.84,74.0,69400.0,50.2555,50.3508,50.2419,50.3508,69400.0
2011-03-02 12:25:00,74.0,74.0,73.97,74.0,72300.0,50.3508,50.3508,50.3303,50.3508,72300.0
2011-03-02 12:30:00,73.99,74.02,73.95,73.99,85900.0,50.344,50.3644,50.3167,50.344,85900.0
2011-03-02 12:35:00,73.99,74.06,73.95,74.01,124100.0,50.344,50.3916,50.3167,50.3576,124100.0
2011-03-02 12:40:00,74.0,74.01,73.97,74.0,108600.0,50.3508,50.3576,50.3303,50.3508,108600.0
2011-03-02 12:45:00,73.99,74.01,73.94,73.95,99000.0,50.344,50.3576,50.3099,50.3167,99000.0
2011-03-02 12:50:00,73.96,74.01,73.95,73.95,35500.0,50.3235,50.3576,50.3167,50.3167,35500.0
2011-03-02 12:55:00,73.94,73.95,73.86,73.95,65900.0,50.3099,50.3167,50.2555,50.3167,65900.0
2011-03-02 13:00:00,73.95,74.02,73.95,73.97,102100.0,50.3167,50.3644,50.3167,50.3303,102100.0
2011-03-02 13:05:00,73.98,74.0,73.94,73.94,60100.0,50.3371,50.3508,50.3099,50.3099,60100.0
2011-03-02 13:10:00,73.94,73.96,73.87,73.95,38400.0,50.3099,50.3235,50.2623,50.3167,38400.0
2011-03-02 13:15:00,73.95,73.97,73.89,73.93,30100.0,50.3167,50.3303,50.2759,50.3031,30100.0
2011-03-02 13:20:00,73.92,74.02,73.9,74.0,63300.0,50.2963,50.3644,50.2827,50.3508,63300.0
2011-03-02 13:25:00,74.0,74.02,73.94,73.96,35100.0,50.3508,50.3644,50.3099,50.3235,35100.0
2011-03-02 13:30:00,73.96,73.99,73.95,73.98,27600.0,50.3235,50.344,50.3167,50.3371,27600.0
2011-03-02 13:35:00,73.98,73.99,73.9,73.94,31100.0,50.3371,50.344,50.2827,50.3099,31100.0
2011-03-02 13:40:00,73.94,73.96,73.89,73.9,31300.0,50.3099,50.3235,50.2759,50.2827,31300.0
2011-03-02 13:45:00,73.89,73.93,73.84,73.93,38700.0,50.2759,50.3031,50.2419,50.3031,38700.0
2011-03-02 13:50:00,73.93,73.99,73.92,73.94,25700.0,50.3031,50.344,50.2963,50.3099,25700.0
2011-03-02 13:55:00,73.94,73.95,73.88,73.94,24300.0,50.3099,50.3167,50.2691,50.3099,24300.0
2011-03-02 14:00:00,73.95,73.99,73.89,73.89,92900.0,50.3167,50.344,50.2759,50.2759,92900.0
2011-03-02 14:05:00,73.9,74.0,73.89,73.95,38500.0,50.2827,50.3508,50.2759,50.3167,38500.0
2011-03-02 14:10:00,73.94,74.09,73.92,73.98,99400.0,50.3099,50.412,50.2963,50.3371,99400.0
2011-03-02 14:15:00,73.97,74.05,73.97,74.01,93000.0,50.3303,50.3848,50.3303,50.3576,93000.0
2011-03-02 14:20:00,74.01,74.07,74.0,74.06,55500.0,50.3576,50.3984,50.3508,50.3916,55500.0
2011-03-02 14:25:00,74.05,74.13,74.04,74.1,57300.0,50.3848,50.4392,50.378,50.4188,57300.0
2011-03-02 14:30:00,74.1,74.22,74.08,74.21,44100.0,50.4188,50.5004,50.4052,50.4936,44100.0
2011-03-02 14:35:00,74.21,74.34,74.2,74.24,75900.0,50.4936,50.5821,50.4868,50.5141,75900.0
2011-03-02 14:40:00,74.25,74.38,74.25,74.38,91000.0,50.5209,50.6093,50.5209,50.6093,91000.0
2011-03-02 14:45:00,74.38,74.4,74.3,74.35,96000.0,50.6093,50.6229,50.5549,50.5889,96000.0
2011-03-02 14:50:00,74.34,74.36,74.28,74.35,81800.0,50.5821,50.5957,50.5413,50.5889,81800.0
2011-03-02 14:55:00,74.35,74.36,74.25,74.27,77500.0,50.5889,50.5957,50.5209,50.5345,77500.0
2011-03-02 15:00:00,74.28,74.33,74.28,74.33,54600.0,50.5413,50.5753,50.5413,50.5753,54600.0
2011-03-02 15:05:00,74.33,74.39,74.32,74.39,50600.0,50.5753,50.6161,50.5685,50.6161,50600.0
2011-03-02 15:10:00,74.39,74.39,74.32,74.32,77500.0,50.6161,50.6161,50.5685,50.5685,77500.0
2011-03-02 15:15:00,74.32,74.36,74.3,74.36,88700.0,50.5685,50.5957,50.5549,50.5957,88700.0
2011-03-02 15:20:00,74.36,74.39,74.34,74.38,96300.0,50.5957,50.6161,50.5821,50.6093,96300.0
2011-03-02 15:25:00,74.39,74.45,74.35,74.41,104400.0,50.6161,50.6569,50.5889,50.6297,104400.0
2011-03-02 15:30:00,74.41,74.5,74.39,74.49,105300.0,50.6297,50.691,50.6161,50.6842,105300.0
2011-03-02 15:35:00,74.49,74.53,74.46,74.52,115500.0,50.6842,50.7114,50.6637,50.7046,115500.0
2011-03-02 15:40:00,74.51,74.65,74.51,74.63,156200.0,50.6978,50.793,50.6978,50.7794,156200.0
2011-03-02 15:45:00,74.64,74.7,74.64,74.65,177900.0,50.7862,50.827,50.7862,50.793,177900.0
2011-03-02 15:50:00,74.66,74.72,74.64,74.68,187800.0,50.7998,50.8407,50.7862,50.8134,187800.0
2011-03-02 15:55:00,74.68,74.75,74.67,74.69,333700.0,50.8134,50.8611,50.8066,50.8202,333700.0
2011-03-03 09:30:00,75.26,75.9,75.17,75.76,401000.0,51.2081,51.6435,51.1468,51.5483,401000.0
2011-03-03 09:35:00,75.74,75.96,75.65,75.94,195300.0,51.5347,51.6844,51.4734,51.6708,195300.0
2011-03-03 09:40:00,75.94,76.07,75.83,75.87,206100.0,51.6708,51.7592,51.5959,51.6231,206100.0
2011-03-03 09:45:00,75.86,75.98,75.77,75.77,103700.0,51.6163,51.698,51.5551,51.5551,103700.0
2011-03-03 09:50:00,75.78,75.95,75.77,75.82,89400.0,51.5619,51.6776,51.5551,51.5891,89400.0
2011-03-03 09:55:00,75.82,76.02,75.82,75.97,100400.0,51.5891,51.7252,51.5891,51.6912,100400.0
2011-03-03 10:00:00,75.96,76.01,75.93,75.97,125400.0,51.6844,51.7184,51.664,51.6912,125400.0
2011-03-03 10:05:00,75.96,76.0,75.86,75.99,128400.0,51.6844,51.7116,51.6163,51.7048,128400.0
2011-03-03 10:10:00,75.98,76.08,75.97,76.06,90600.0,51.698,51.766,51.6912,51.7524,90600.0
2011-03-03 10:15:00,76.06,76.27,76.05,76.25,202800.0,51.7524,51.8953,51.7456,51.8817,202800.0
2011-03-03 10:20:00,76.24,76.38,76.23,76.37,177900.0,51.8749,51.9701,51.8681,51.9633,177900.0
2011-03-03 10:25:00,76.38,76.39,76.17,76.2,203700.0,51.9701,51.9769,51.8273,51.8477,203700.0
2011-03-03 10:30:00,76.19,76.25,76.14,76.23,134700.0,51.8409,51.8817,51.8068,51.8681,134700.0
2011-03-03 10:35:00,76.23,76.3,76.18,76.2,80700.0,51.8681,51.9157,51.8341,51.8477,80700.0
2011-03-03 10:40:00,76.21,76.25,76.18,76.23,95700.0,51.8545,51.8817,51.8341,51.8681,95700.0
2011-03-03 10:45:00,76.22,76.4,76.21,76.36,70200.0,51.8613,51.9838,51.8545,51.9565,70200.0
2011-03-03 10:50:00,76.35,76.4,76.33,76.39,73600.0,51.9497,51.9838,51.9361,51.9769,73600.0
2011-03-03 10:55:00,76.39,76.48,76.39,76.44,119800.0,51.9769,52.0382,51.9769,52.011,119800.0
2011-03-03 11:00:00,76.44,76.5,76.39,76.44,54500.0,52.011,52.0518,51.9769,52.011,54500.0
2011-03-03 11:05:00,76.44,76.55,76.44,76.49,121800.0,52.011,52.0858,52.011,52.045,121800.0
2011-03-03 11:10:00,76.49,76.54,76.37,76.46,69100.0,52.045,52.079,51.9633,52.0246,69100.0
2011-03-03 11:15:00,76.45,76.45,76.34,76.44,45600.0,52.0178,52.0178,51.9429,52.011,45600.0
2011-03-03 11:20:00,76.44,76.48,76.38,76.45,73800.0,52.011,52.0382,51.9701,52.0178,73800.0
2011-03-03 11:25:00,76.45,76.5,76.43,76.47,60900.0,52.0178,52.0518,52.0042,52.0314,60900.0
2011-03-03 11:30:00,76.46,76.48,76.44,76.45,42500.0,52.0246,52.0382,52.011,52.0178,42500.0
2011-03-03 11:35:00,76.45,76.45,76.4,76.4,65700.0,52.0178,52.0178,51.9838,51.9838,65700.0
2011-03-03 11:40:00,76.4,76.44,76.36,76.42,81000.0,51.9838,52.011,51.9565,51.9974,81000.0
2011-03-03 11:45:00,76.41,76.47,76.4,76.45,41300.0,51.9906,52.0314,51.9838,52.0178,41300.0
2011-03-03 11:50:00,76.47,76.48,76.41,76.46,68900.0,52.0314,52.0382,51.9906,52.0246,68900.0
2011-03-03 11:55:00,76.45,76.48,76.4,76.41,49700.0,52.0178,52.0382,51.9838,51.9906,49700.0
2011-03-03 12:00:00,76.41,76.41,76.32,76.38,80000.0,51.9906,51.9906,51.9293,51.9701,80000.0
2011-03-03 12:05:00,76.39,76.39,76.3,76.3,31400.0,51.9769,51.9769,51.9157,51.9157,31400.0
2011-03-03 12:10:00,76.3,76.35,76.28,76.3,39500.0,51.9157,51.9497,51.9021,51.9157,39500.0
2011-03-03 12:15:00,76.31,76.32,76.28,76.3,29000.0,51.9225,51.9293,51.9021,51.9157,29000.0
2011-03-03 12:20:00,76.29,76.36,76.29,76.32,47900.0,51.9089,51.9565,51.9089,51.9293,47900.0
2011-03-03 12:25:00,76.33,76.4,76.33,76.38,42900.0,51.9361,51.9838,51.9361,51.9701,42900.0
2011-03-03 12:30:00,76.38,76.4,76.35,76.39,31500.0,51.9701,51.9838,51.9497,51.9769,31500.0
2011-03-03 12:35:00,76.39,76.4,76.38,76.39,14400.0,51.9769,51.9838,51.9701,51.9769,14400.0
2011-03-03 12:40:00,76.38,76.39,76.31,76.32,64200.0,51.9701,51.9769,51.9225,51.9293,64200.0
2011-03-03 12:45:00,76.31,76.37,76.31,76.35,23300.0,51.9225,51.9633,51.9225,51.9497,23300.0
2011-03-03 12:50:00,76.34,76.36,76.32,76.34,31200.0,51.9429,51.9565,51.9293,51.9429,31200.0
2011-03-03 12:55:00,76.35,76.36,76.27,76.27,24400.0,51.9497,51.9565,51.8953,51.8953,24400.0
2011-03-03 13:00:00,76.28,76.3,76.2,76.23,33400.0,51.9021,51.9157,51.8477,51.8681,33400.0
2011-03-03 13:05:00,76.23,76.27,76.21,76.23,22200.0,51.8681,51.8953,51.8545,51.8681,22200.0
2011-03-03 13:10:00,76.23,76.28,76.22,76.27,27500.0,51.8681,51.9021,51.8613,51.8953,27500.0
2011-03-03 13:15:00,76.27,76.3,76.22,76.25,30800.0,51.8953,51.9157,51.8613,51.8817,30800.0
2011-03-03 13:20:00,76.25,76.25,76.17,76.18,31200.0,51.8817,51.8817,51.8273,51.8341,31200.0
2011-03-03 13:25:00,76.19,76.24,76.17,76.19,65700.0,51.8409,51.8749,51.8273,51.8409,65700.0
2011-03-03 13:30:00,76.18,76.22,76.17,76.19,69400.0,51.8341,51.8613,51.8273,51.8409,69400.0
2011-03-03 13:35:00,76.2,76.21,76.17,76.19,47700.0,51.8477,51.8545,51.8273,51.8409,47700.0
2011-03-03 13:40:00,76.19,76.28,76.18,76.24,73000.0,51.8409,51.9021,51.8341,51.8749,73000.0
2011-03-03 13:45:00,76.24,76.3,76.2,76.27,29900.0,51.8749,51.9157,51.8477,51.8953,29900.0
2011-03-03 13:50:00,76.28,76.3,76.24,76.29,18200.0,51.9021,51.9157,51.8749,51.9089,18200.0
2011-03-03 13:55:00,76.3,76.3,76.22,76.27,46000.0,51.9157,51.9157,51.8613,51.8953,46000.0
2011-03-03 14:00:00,76.27,76.3,76.24,76.29,41300.0,51.8953,51.9157,51.8749,51.9089,41300.0
2011-03-03 14:05:00,76.28,76.3,76.28,76.3,24000.0,51.9021,51.9157,51.9021,51.9157,24000.0
2011-03-03 14:10:00,76.3,76.35,76.29,76.31,84800.0,51.9157,51.9497,51.9089,51.9225,84800.0
2011-03-03 14:15:00,76.31,76.38,76.3,76.32,74300.0,51.9225,51.9701,51.9157,51.9293,74300.0
2011-03-03 14:20:00,76.31,76.34,76.29,76.29,46100.0,51.9225,51.9429,51.9089,51.9089,46100.0
2011-03-03 14:25:00,76.29,76.33,76.29,76.33,58900.0,51.9089,51.9361,51.9089,51.9361,58900.0
2011-03-03 14:30:00,76.33,76.33,76.31,76.33,35800.0,51.9361,51.9361,51.9225,51.9361,35800.0
2011-03-03 14:35:00,76.33,76.41,76.33,76.4,50000.0,51.9361,51.9906,51.9361,51.9838,50000.0
2011-03-03 14:40:00,76.4,76.42,76.39,76.41,70000.0,51.9838,51.9974,51.9769,51.9906,70000.0
2011-03-03 14:45:00,76.41,76.45,76.4,76.44,63200.0,51.9906,52.0178,51.9838,52.011,63200.0
2011-03-03 14:50:00,76.44,76.49,76.44,76.46,68600.0,52.011,52.045,52.011,52.0246,68600.0
2011-03-03 14:55:00,76.45,76.52,76.43,76.5,121200.0,52.0178,52.0654,52.0042,52.0518,121200.0
2011-03-03 15:00:00,76.49,76.54,76.48,76.53,71500.0,52.045,52.079,52.0382,52.0722,71500.0
2011-03-03 15:05:00,76.53,76.6,76.53,76.58,119300.0,52.0722,52.1198,52.0722,52.1062,119300.0
2011-03-03 15:10:00,76.58,76.59,76.55,76.56,99800.0,52.1062,52.113,52.0858,52.0926,99800.0
2011-03-03 15:15:00,76.56,76.63,76.55,76.6,257100.0,52.0926,52.1402,52.0858,52.1198,257100.0
2011-03-03 15:20:00,76.61,76.62,76.57,76.57,185500.0,52.1266,52.1334,52.0994,52.0994,185500.0
2011-03-03 15:25:00,76.57,76.58,76.5,76.54,132800.0,52.0994,52.1062,52.0518,52.079,132800.0
2011-03-03 15:30:00,76.54,76.54,76.42,76.42,91200.0,52.079,52.079,51.9974,51.9974,91200.0
2011-03-03 15:35:00,76.42,76.43,76.36,76.42,114400.0,51.9974,52.0042,51.9565,51.9974,114400.0
2011-03-03 15:40:00,76.43,76.5,76.42,76.5,137900.0,52.0042,52.0518,51.9974,52.0518,137900.0
2011-03-03 15:45:00,76.5,76.5,76.34,76.35,129600.0,52.0518,52.0518,51.9429,51.9497,129600.0
2011-03-03 15:50:00,76.35,76.41,76.34,76.34,143600.0,51.9497,51.9906,51.9429,51.9429,143600.0
2011-03-03 15:55:00,76.35,76.36,76.18,76.24,363500.0,51.9497,51.9565,51.8341,51.8749,363500.0
2011-03-04 09:30:00,76.11,76.6,76.11,76.42,172300.0,51.7864,52.1198,51.7864,51.9974,172300.0
2011-03-04 09:35:00,76.46,76.51,76.25,76.5,92500.0,52.0246,52.0586,51.8817,52.0518,92500.0
2011-03-04 09:40:00,76.51,76.55,76.26,76.27,104100.0,52.0586,52.0858,51.8885,51.8953,104100.0
2011-03-04 09:45:00,76.27,76.37,76.24,76.34,48100.0,51.8953,51.9633,51.8749,51.9429,48100.0
2011-03-04 09:50:00,76.35,76.35,76.23,76.27,81200.0,51.9497,51.9497,51.8681,51.8953,81200.0
2011-03-04 09:55:00,76.26,76.41,76.26,76.41,95800.0,51.8885,51.9906,51.8885,51.9906,95800.0
2011-03-04 10:00:00,76.4,76.48,76.35,76.35,94200.0,51.9838,52.0382,51.9497,51.9497,94200.0
2011-03-04 10:05:00,76.35,76.37,76.29,76.3,74000.0,51.9497,51.9633,51.9089,51.9157,74000.0
2011-03-04 10:10:00,76.29,76.29,76.06,76.13,118400.0,51.9089,51.9089,51.7524,51.8,118400.0
2011-03-04 10:15:00,76.13,76.26,76.13,76.25,97400.0,51.8,51.8885,51.8,51.8817,97400.0
2011-03-04 10:20:00,76.26,76.27,76.18,76.27,49600.0,51.8885,51.8953,51.8341,51.8953,49600.0
2011-03-04 10:25:00,76.27,76.35,76.19,76.34,119800.0,51.8953,51.9497,51.8409,51.9429,119800.0
2011-03-04 10:30:00,76.34,76.36,76.26,76.32,46100.0,51.9429,51.9565,51.8885,51.9293,46100.0
2011-03-04 10:35:00,76.32,76.37,76.27,76.31,85400.0,51.9293,51.9633,51.8953,51.9225,85400.0
2011-03-04 10:40:00,76.31,76.34,76.24,76.25,47900.0,51.9225,51.9429,51.8749,51.8817,47900.0
2011-03-04 10:45:00,76.26,76.27,76.18,76.22,51000.0,51.8885,51.8953,51.8341,51.8613,51000.0
2011-03-04 10:50:00,76.22,76.33,76.21,76.33,54700.0,51.8613,51.9361,51.8545,51.9361,54700.0
2011-03-04 10:55:00,76.32,76.37,76.29,76.35,65100.0,51.9293,51.9633,51.9089,51.9497,65100.0
2011-03-04 11:00:00,76.35,76.38,76.3,76.31,35500.0,51.9497,51.9701,51.9157,51.9225,35500.0
2011-03-04 11:05:00,76.32,76.32,76.23,76.24,50000.0,51.9293,51.9293,51.8681,51.8749,50000.0
2011-03-04 11:10:00,76.24,76.25,76.16,76.23,32700.0,51.8749,51.8817,51.8205,51.8681,32700.0
2011-03-04 11:15:00,76.22,76.26,76.2,76.26,40900.0,51.8613,51.8885,51.8477,51.8885,40900.0
2011-03-04 11:20:00,76.26,76.35,76.25,76.32,42600.0,51.8885,51.9497,51.8817,51.9293,42600.0
2011-03-04 11:25:00,76.31,76.37,76.25,76.27,52000.0,51.9225,51.9633,51.8817,51.8953,52000.0
2011-03-04 11:30:00,76.27,76.33,76.2,76.3,53700.0,51.8953,51.9361,51.8477,51.9157,53700.0
2011-03-04 11:35:00,76.29,76.32,76.24,76.29,37800.0,51.9089,51.9293,51.8749,51.9089,37800.0
2011-03-04 11:40:00,76.28,76.3,76.19,76.21,30700.0,51.9021,51.9157,51.8409,51.8545,30700.0
2011-03-04 11:45:00,76.2,76.21,76.13,76.13,32900.0,51.8477,51.8545,51.8,51.8,32900.0
2011-03-04 11:50:00,76.14,76.16,76.06,76.07,72100.0,51.8068,51.8205,51.7524,51.7592,72100.0
2011-03-04 11:55:00,76.07,76.07,75.99,76.02,125100.0,51.7592,51.7592,51.7048,51.7252,125100.0
2011-03-04 12:00:00,76.01,76.02,75.91,75.92,49800.0,51.7184,51.7252,51.6503,51.6572,49800.0
2011-03-04 12:05:00,75.92,75.94,75.82,75.87,67000.0,51.6572,51.6708,51.5891,51.6231,67000.0
2011-03-04 12:10:00,75.88,75.88,75.69,75.7,88100.0,51.6299,51.6299,51.5007,51.5075,88100.0
2011-03-04 12:15:00,75.7,75.83,75.69,75.81,57100.0,51.5075,51.5959,51.5007,51.5823,57100.0
2011-03-04 12:20:00,75.8,75.8,75.67,75.68,85200.0,51.5755,51.5755,51.487,51.4939,85200.0
2011-03-04 12:25:00,75.67,75.72,75.62,75.7,36300.0,51.487,51.5211,51.453,51.5075,36300.0
2011-03-04 12:30:00,75.69,75.7,75.56,75.63,46900.0,51.5007,51.5075,51.4122,51.4598,46900.0
2011-03-04 12:35:00,75.64,75.68,75.6,75.67,47400.0,51.4666,51.4939,51.4394,51.487,47400.0
2011-03-04 12:40:00,75.67,75.73,75.67,75.71,34100.0,51.487,51.5279,51.487,51.5143,34100.0
2011-03-04 12:45:00,75.72,75.77,75.7,75.71,35200.0,51.5211,51.5551,51.5075,51.5143,35200.0
2011-03-04 12:50:00,75.7,75.71,75.65,75.69,35800.0,51.5075,51.5143,51.4734,51.5007,35800.0
2011-03-04 12:55:00,75.69,75.74,75.65,75.72,44200.0,51.5007,51.5347,51.4734,51.5211,44200.0
2011-03-04 13:00:00,75.73,75.84,75.73,75.81,41700.0,51.5279,51.6027,51.5279,51.5823,41700.0
2011-03-04 13:05:00,75.81,75.9,75.81,75.9,32600.0,51.5823,51.6435,51.5823,51.6435,32600.0
2011-03-04 13:10:00,75.89,75.92,75.76,75.76,37500.0,51.6367,51.6572,51.5483,51.5483,37500.0
2011-03-04 13:15:00,75.77,75.77,75.66,75.71,61000.0,51.5551,51.5551,51.4802,51.5143,61000.0
2011-03-04 13:20:00,75.73,75.83,75.72,75.83,15400.0,51.5279,51.5959,51.5211,51.5959,15400.0
2011-03-04 13:25:00,75.84,75.84,75.73,75.78,34100.0,51.6027,51.6027,51.5279,51.5619,34100.0
2011-03-04 13:30:00,75.78,75.85,75.77,75.85,26900.0,51.5619,51.6095,51.5551,51.6095,26900.0
2011-03-04 13:35:00,75.85,75.9,75.85,75.9,42900.0,51.6095,51.6435,51.6095,51.6435,42900.0
2011-03-04 13:40:00,75.9,75.91,75.8,75.8,34900.0,51.6435,51.6503,51.5755,51.5755,34900.0
2011-03-04 13:45:00,75.79,75.81,75.69,75.7,36800.0,51.5687,51.5823,51.5007,51.5075,36800.0
2011-03-04 13:50:00,75.71,75.81,75.68,75.68,35900.0,51.5143,51.5823,51.4939,51.4939,35900.0
2011-03-04 13:55:00,75.68,75.81,75.67,75.77,66600.0,51.4939,51.5823,51.487,51.5551,66600.0
2011-03-04 14:00:00,75.77,75.82,75.74,75.79,37200.0,51.5551,51.5891,51.5347,51.5687,37200.0
2011-03-04 14:05:00,75.79,75.8,75.7,75.71,34300.0,51.5687,51.5755,51.5075,51.5143,34300.0
2011-03-04 14:10:00,75.7,75.8,75.7,75.8,29300.0,51.5075,51.5755,51.5075,51.5755,29300.0
2011-03-04 14:15:00,75.79,75.8,75.73,75.77,26700.0,51.5687,51.5755,51.5279,51.5551,26700.0
2011-03-04 14:20:00,75.77,75.83,75.75,75.8,40500.0,51.5551,51.5959,51.5415,51.5755,40500.0
2011-03-04 14:25:00,75.81,75.88,75.8,75.82,33600.0,51.5823,51.6299,51.5755,51.5891,33600.0
2011-03-04 14:30:00,75.82,75.83,75.77,75.77,33800.0,51.5891,51.5959,51.5551,51.5551,33800.0
2011-03-04 14:35:00,75.77,75.77,75.7,75.71,44500.0,51.5551,51.5551,51.5075,51.5143,44500.0
2011-03-04 14:40:00,75.72,75.79,75.71,75.78,49700.0,51.5211,51.5687,51.5143,51.5619,49700.0
2011-03-04 14:45:00,75.79,75.8,75.71,75.76,38300.0,51.5687,51.5755,51.5143,51.5483,38300.0
2011-03-04 14:50:00,75.76,75.81,75.76,75.78,36900.0,51.5483,51.5823,51.5483,51.5619,36900.0
2011-03-04 14:55:00,75.78,75.8,75.77,75.79,45100.0,51.5619,51.5755,51.5551,51.5687,45100.0
2011-03-04 15:00:00,75.8,75.9,75.8,75.89,68600.0,51.5755,51.6435,51.5755,51.6367,68600.0
2011-03-04 15:05:00,75.89,75.9,75.84,75.84,61100.0,51.6367,51.6435,51.6027,51.6027,61100.0
2011-03-04 15:10:00,75.83,75.91,75.81,75.81,56900.0,51.5959,51.6503,51.5823,51.5823,56900.0
2011-03-04 15:15:00,75.81,75.81,75.76,75.79,52300.0,51.5823,51.5823,51.5483,51.5687,52300.0
2011-03-04 15:20:00,75.79,75.8,75.68,75.72,66700.0,51.5687,51.5755,51.4939,51.5211,66700.0
2011-03-04 15:25:00,75.71,75.74,75.67,75.7,59900.0,51.5143,51.5347,51.487,51.5075,59900.0
2011-03-04 15:30:00,75.7,75.7,75.59,75.59,107700.0,51.5075,51.5075,51.4326,51.4326,107700.0
2011-03-04 15:35:00,75.6,75.7,75.59,75.7,74600.0,51.4394,51.5075,51.4326,51.5075,74600.0
2011-03-04 15:40:00,75.69,75.77,75.69,75.73,67600.0,51.5007,51.5551,51.5007,51.5279,67600.0
2011-03-04 15:45:00,75.74,75.88,75.73,75.87,159200.0,51.5347,51.6299,51.5279,51.6231,159200.0
2011-03-04 15:50:00,75.86,76.0,75.86,75.96,171200.0,51.6163,51.7116,51.6163,51.6844,171200.0
2011-03-04 15:55:00,75.96,76.04,75.96,76.02,179700.0,51.6844,51.7388,51.6844,51.7252,179700.0
2011-03-07 09:30:00,76.38,76.8,76.22,76.71,315900.0,51.9701,52.2559,51.8613,52.1947,315900.0
2011-03-07 09:35:00,76.73,76.91,76.66,76.85,186700.0,52.2083,52.3308,52.1607,52.2899,186700.0
2011-03-07 09:40:00,76.86,76.89,76.75,76.87,109100.0,52.2967,52.3172,52.2219,52.3035,109100.0
2011-03-07 09:45:00,76.86,77.12,76.86,77.07,230200.0,52.2967,52.4737,52.2967,52.4396,230200.0
2011-03-07 09:50:00,77.07,77.22,77.06,77.09,178200.0,52.4396,52.5417,52.4328,52.4532,178200.0
2011-03-07 09:55:00,77.11,77.21,77.02,77.15,125300.0,52.4668,52.5349,52.4056,52.4941,125300.0
2011-03-07 10:00:00,77.17,77.2,77.08,77.11,114900.0,52.5077,52.5281,52.4464,52.4668,114900.0
2011-03-07 10:05:00,77.12,77.13,77.01,77.1,156200.0,52.4737,52.4805,52.3988,52.46,156200.0
2011-03-07 10:10:00,77.11,77.17,77.07,77.17,76300.0,52.4668,52.5077,52.4396,52.5077,76300.0
2011-03-07 10:15:00,77.16,77.22,77.13,77.2,86200.0,52.5009,52.5417,52.4805,52.5281,86200.0
2011-03-07 10:20:00,77.2,77.24,77.18,77.23,70200.0,52.5281,52.5553,52.5145,52.5485,70200.0
2011-03-07 10:25:00,77.23,77.23,77.14,77.17,119400.0,52.5485,52.5485,52.4873,52.5077,119400.0
2011-03-07 10:30:00,77.16,77.17,77.05,77.08,80600.0,52.5009,52.5077,52.426,52.4464,80600.0
2011-03-07 10:35:00,77.08,77.08,76.92,76.93,90400.0,52.4464,52.4464,52.3376,52.3444,90400.0
2011-03-07 10:40:00,76.93,76.96,76.75,76.78,125000.0,52.3444,52.3648,52.2219,52.2423,125000.0
2011-03-07 10:45:00,76.78,76.84,76.74,76.81,95300.0,52.2423,52.2831,52.2151,52.2627,95300.0
2011-03-07 10:50:00,76.8,76.84,76.72,76.72,57900.0,52.2559,52.2831,52.2015,52.2015,57900.0
2011-03-07 10:55:00,76.73,76.77,76.67,76.7,84700.0,52.2083,52.2355,52.1675,52.1879,84700.0
2011-03-07 11:00:00,76.69,76.74,76.59,76.6,76400.0,52.1811,52.2151,52.113,52.1198,76400.0
2011-03-07 11:05:00,76.61,76.68,76.51,76.6,61300.0,52.1266,52.1743,52.0586,52.1198,61300.0
2011-03-07 11:10:00,76.58,76.62,76.5,76.5,34100.0,52.1062,52.1334,52.0518,52.0518,34100.0
2011-03-07 11:15:00,76.49,76.65,76.44,76.61,67100.0,52.045,52.1539,52.011,52.1266,67100.0
2011-03-07 11:20:00,76.6,76.61,76.45,76.45,48500.0,52.1198,52.1266,52.0178,52.0178,48500.0
2011-03-07 11:25:00,76.44,76.47,76.36,76.37,55900.0,52.011,52.0314,51.9565,51.9633,55900.0
2011-03-07 11:30:00,76.37,76.39,76.28,76.34,31100.0,51.9633,51.9769,51.9021,51.9429,31100.0
2011-03-07 11:35:00,76.34,76.46,76.32,76.46,54600.0,51.9429,52.0246,51.9293,52.0246,54600.0
2011-03-07 11:40:00,76.46,76.46,76.3,76.3,53300.0,52.0246,52.0246,51.9157,51.9157,53300.0
2011-03-07 11:45:00,76.3,76.31,76.11,76.16,80600.0,51.9157,51.9225,51.7864,51.8205,80600.0
2011-03-07 11:50:00,76.17,76.23,76.14,76.14,52300.0,51.8273,51.8681,51.8068,51.8068,52300.0
2011-03-07 11:55:00,76.14,76.19,76.06,76.07,57000.0,51.8068,51.8409,51.7524,51.7592,57000.0
2011-03-07 12:00:00,76.08,76.15,76.06,76.09,92600.0,51.766,51.8136,51.7524,51.7728,92600.0
2011-03-07 12:05:00,76.12,76.26,76.08,76.25,47700.0,51.7932,51.8885,51.766,51.8817,47700.0
2011-03-07 12:10:00,76.25,76.41,76.23,76.34,94400.0,51.8817,51.9906,51.8681,51.9429,94400.0
2011-03-07 12:15:00,76.33,76.36,76.28,76.31,32900.0,51.9361,51.9565,51.9021,51.9225,32900.0
2011-03-07 12:20:00,76.3,76.3,76.17,76.18,38200.0,51.9157,51.9157,51.8273,51.8341,38200.0
2011-03-07 12:25:00,76.17,76.23,76.1,76.13,29500.0,51.8273,51.8681,51.7796,51.8,29500.0
2011-03-07 12:30:00,76.1,76.26,76.07,76.24,51300.0,51.7796,51.8885,51.7592,51.8749,51300.0
2011-03-07 12:35:00,76.24,76.28,76.22,76.26,28400.0,51.8749,51.9021,51.8613,51.8885,28400.0
2011-03-07 12:40:00,76.25,76.25,76.11,76.11,37500.0,51.8817,51.8817,51.7864,51.7864,37500.0
2011-03-07 12:45:00,76.1,76.21,76.09,76.15,38300.0,51.7796,51.8545,51.7728,51.8136,38300.0
2011-03-07 12:50:00,76.13,76.15,76.08,76.14,58700.0,51.8,51.8136,51.766,51.8068,58700.0
2011-03-07 12:55:00,76.14,76.2,76.07,76.13,64500.0,51.8068,51.8477,51.7592,51.8,64500.0
2011-03-07 13:00:00,76.13,76.21,76.05,76.07,84200.0,51.8,51.8545,51.7456,51.7592,84200.0
2011-03-07 13:05:00,76.06,76.1,76.03,76.05,37000.0,51.7524,51.7796,51.732,51.7456,37000.0
2011-03-07 13:10:00,76.05,76.07,75.98,76.06,55400.0,51.7456,51.7592,51.698,51.7524,55400.0
2011-03-07 13:15:00,76.07,76.17,76.07,76.15,53400.0,51.7592,51.8273,51.7592,51.8136,53400.0
2011-03-07 13:20:00,76.13,76.15,76.05,76.05,35100.0,51.8,51.8136,51.7456,51.7456,35100.0
2011-03-07 13:25:00,76.04,76.06,76.0,76.0,27000.0,51.7388,51.7524,51.7116,51.7116,27000.0
2011-03-07 13:30:00,76.0,76.07,76.0,76.06,52900.0,51.7116,51.7592,51.7116,51.7524,52900.0
2011-03-07 13:35:00,76.06,76.06,75.98,75.98,40800.0,51.7524,51.7524,51.698,51.698,40800.0
2011-03-07 13:40:00,75.98,76.08,75.94,75.97,47400.0,51.698,51.766,51.6708,51.6912,47400.0
2011-03-07 13:45:00,75.97,76.04,75.95,76.01,39500.0,51.6912,51.7388,51.6776,51.7184,39500.0
2011-03-07 13:50:00,76.0,76.04,75.97,76.0,79700.0,51.7116,51.7388,51.6912,51.7116,79700.0
2011-03-07 13:55:00,76.0,76.09,76.0,76.05,46500.0,51.7116,51.7728,51.7116,51.7456,46500.0
2011-03-07 14:00:00,76.05,76.13,76.03,76.11,37300.0,51.7456,51.8,51.732,51.7864,37300.0
2011-03-07 14:05:00,76.12,76.14,76.08,76.13,58800.0,51.7932,51.8068,51.766,51.8,58800.0
2011-03-07 14:10:00,76.13,76.14,76.05,76.06,92900.0,51.8,51.8068,51.7456,51.7524,92900.0
2011-03-07 14:15:00,76.06,76.17,76.04,76.15,66500.0,51.7524,51.8273,51.7388,51.8136,66500.0
2011-03-07 14:20:00,76.14,76.2,76.09,76.09,45000.0,51.8068,51.8477,51.7728,51.7728,45000.0
2011-03-07 14:25:00,76.1,76.11,76.05,76.06,59500.0,51.7796,51.7864,51.7456,51.7524,59500.0
2011-03-07 14:30:00,76.05,76.08,76.03,76.08,59100.0,51.7456,51.766,51.732,51.766,59100.0
2011-03-07 14:35:00,76.08,76.09,76.01,76.05,55000.0,51.766,51.7728,51.7184,51.7456,55000.0
2011-03-07 14:40:00,76.06,76.08,76.03,76.04,73500.0,51.7524,51.766,51.732,51.7388,73500.0
2011-03-07 14:45:00,76.03,76.08,76.03,76.05,84700.0,51.732,51.766,51.732,51.7456,84700.0
2011-03-07 14:50:00,76.06,76.06,76.0,76.03,67300.0,51.7524,51.7524,51.7116,51.732,67300.0
2011-03-07 14:55:00,76.03,76.06,75.98,76.03,76700.0,51.732,51.7524,51.698,51.732,76700.0
2011-03-07 15:00:00,76.03,76.04,75.99,76.02,79900.0,51.732,51.7388,51.7048,51.7252,79900.0
2011-03-07 15:05:00,76.02,76.08,76.01,76.06,68000.0,51.7252,51.766,51.7184,51.7524,68000.0
2011-03-07 15:10:00,76.06,76.21,76.06,76.19,119400.0,51.7524,51.8545,51.7524,51.8409,119400.0
2011-03-07 15:15:00,76.18,76.23,76.16,76.22,97300.0,51.8341,51.8681,51.8205,51.8613,97300.0
2011-03-07 15:20:00,76.23,76.27,76.15,76.24,136000.0,51.8681,51.8953,51.8136,51.8749,136000.0
2011-03-07 15:25:00,76.24,76.4,76.23,76.38,121600.0,51.8749,51.9838,51.8681,51.9701,121600.0
2011-03-07 15:30:00,76.37,76.47,76.33,76.43,104400.0,51.9633,52.0314,51.9361,52.0042,104400.0
2011-03-07 15:35:00,76.44,76.52,76.44,76.45,108200.0,52.011,52.0654,52.011,52.0178,108200.0
2011-03-07 15:40:00,76.45,76.47,76.43,76.45,110800.0,52.0178,52.0314,52.0042,52.0178,110800.0
2011-03-07 15:45:00,76.44,76.48,76.37,76.38,172100.0,52.011,52.0382,51.9633,51.9701,172100.0
2011-03-07 15:50:00,76.37,76.42,76.34,76.41,222900.0,51.9633,51.9974,51.9429,51.9906,222900.0
2011-03-07 15:55:00,76.41,76.42,76.3,76.3,352200.0,51.9906,51.9974,51.9157,51.9157,352200.0
2011-03-08 09:30:00,75.74,76.05,75.61,75.84,452600.0,51.5347,51.7456,51.4462,51.6027,452600.0
2011-03-08 09:35:00,75.85,75.91,75.66,75.79,207400.0,51.6095,51.6503,51.4802,51.5687,207400.0
2011-03-08 09:40:00,75.78,75.83,75.67,75.69,159500.0,51.5619,51.5959,51.487,51.5007,159500.0
2011-03-08 09:45:00,75.66,75.7,75.58,75.62,227900.0,51.4802,51.5075,51.4258,51.453,227900.0
2011-03-08 09:50:00,75.63,75.64,75.45,75.46,249100.0,51.4598,51.4666,51.3374,51.3442,249100.0
2011-03-08 09:55:00,75.45,75.48,75.34,75.41,159900.0,51.3374,51.3578,51.2625,51.3101,159900.0
2011-03-08 10:00:00,75.41,75.59,75.39,75.49,178500.0,51.3101,51.4326,51.2965,51.3646,178500.0
2011-03-08 10:05:00,75.49,75.58,75.45,75.55,129300.0,51.3646,51.4258,51.3374,51.4054,129300.0
2011-03-08 10:10:00,75.55,75.57,75.49,75.54,114000.0,51.4054,51.419,51.3646,51.3986,114000.0
2011-03-08 10:15:00,75.53,75.59,75.38,75.45,140300.0,51.3918,51.4326,51.2897,51.3374,140300.0
2011-03-08 10:20:00,75.45,75.51,75.24,75.25,167700.0,51.3374,51.3782,51.1945,51.2013,167700.0
2011-03-08 10:25:00,75.24,75.24,74.97,75.01,264200.0,51.1945,51.1945,51.0108,51.038,264200.0
2011-03-08 10:30:00,75.0,75.08,74.98,75.07,405000.0,51.0312,51.0856,51.0176,51.0788,405000.0
2011-03-08 10:35:00,75.07,75.12,75.0,75.05,114500.0,51.0788,51.1128,51.0312,51.0652,114500.0
2011-03-08 10:40:00,75.06,75.08,75.0,75.06,97200.0,51.072,51.0856,51.0312,51.072,97200.0
2011-03-08 10:45:00,75.05,75.27,75.04,75.16,130500.0,51.0652,51.2149,51.0584,51.14,130500.0
2011-03-08 10:50:00,75.15,75.27,75.12,75.26,61100.0,51.1332,51.2149,51.1128,51.2081,61100.0
2011-03-08 10:55:00,75.26,75.29,75.2,75.26,63400.0,51.2081,51.2285,51.1673,51.2081,63400.0
2011-03-08 11:00:00,75.27,75.3,75.25,75.3,92100.0,51.2149,51.2353,51.2013,51.2353,92100.0
2011-03-08 11:05:00,75.29,75.33,75.25,75.27,93300.0,51.2285,51.2557,51.2013,51.2149,93300.0
2011-03-08 11:10:00,75.27,75.28,75.18,75.22,77900.0,51.2149,51.2217,51.1536,51.1809,77900.0
2011-03-08 11:15:00,75.22,75.27,75.18,75.27,71200.0,51.1809,51.2149,51.1536,51.2149,71200.0
2011-03-08 11:20:00,75.26,75.28,75.13,75.26,82400.0,51.2081,51.2217,51.1196,51.2081,82400.0
2011-03-08 11:25:00,75.24,75.43,75.2,75.43,123000.0,51.1945,51.3237,51.1673,51.3237,123000.0
2011-03-08 11:30:00,75.43,75.51,75.4,75.48,115000.0,51.3237,51.3782,51.3033,51.3578,115000.0
2011-03-08 11:35:00,75.47,75.51,75.47,75.49,53100.0,51.351,51.3782,51.351,51.3646,53100.0
2011-03-08 11:40:00,75.49,75.5,75.45,75.46,69200.0,51.3646,51.3714,51.3374,51.3442,69200.0
2011-03-08 11:45:00,75.47,75.48,75.37,75.4,81600.0,51.351,51.3578,51.2829,51.3033,81600.0
2011-03-08 11:50:00,75.41,75.47,75.35,75.47,67100.0,51.3101,51.351,51.2693,51.351,67100.0
2011-03-08 11:55:00,75.47,75.5,75.42,75.49,79300.0,51.351,51.3714,51.3169,51.3646,79300.0
2011-03-08 12:00:00,75.49,75.58,75.49,75.5,96200.0,51.3646,51.4258,51.3646,51.3714,96200.0
2011-03-08 12:05:00,75.51,75.52,75.44,75.45,78700.0,51.3782,51.385,51.3306,51.3374,78700.0
2011-03-08 12:10:00,75.44,75.45,75.38,75.39,112100.0,51.3306,51.3374,51.2897,51.2965,112100.0
2011-03-08 12:15:00,75.38,75.38,75.25,75.25,59300.0,51.2897,51.2897,51.2013,51.2013,59300.0
2011-03-08 12:20:00,75.26,75.31,75.22,75.27,66400.0,51.2081,51.2421,51.1809,51.2149,66400.0
2011-03-08 12:25:00,75.27,75.32,75.25,75.27,40100.0,51.2149,51.2489,51.2013,51.2149,40100.0
2011-03-08 12:30:00,75.27,75.38,75.27,75.33,38900.0,51.2149,51.2897,51.2149,51.2557,38900.0
2011-03-08 12:35:00,75.33,75.35,75.3,75.31,48700.0,51.2557,51.2693,51.2353,51.2421,48700.0
2011-03-08 12:40:00,75.3,75.3,75.21,75.21,70000.0,51.2353,51.2353,51.1741,51.1741,70000.0
2011-03-08 12:45:00,75.21,75.26,75.18,75.2,61700.0,51.1741,51.2081,51.1536,51.1673,61700.0
2011-03-08 12:50:00,75.21,75.33,75.2,75.32,35600.0,51.1741,51.2557,51.1673,51.2489,35600.0
2011-03-08 12:55:00,75.33,75.41,75.32,75.37,69700.0,51.2557,51.3101,51.2489,51.2829,69700.0
2011-03-08 13:00:00,75.37,75.44,75.36,75.4,80400.0,51.2829,51.3306,51.2761,51.3033,80400.0
2011-03-08 13:05:00,75.4,75.43,75.36,75.36,52900.0,51.3033,51.3237,51.2761,51.2761,52900.0
2011-03-08 13:10:00,75.38,75.4,75.33,75.37,83100.0,51.2897,51.3033,51.2557,51.2829,83100.0
2011-03-08 13:15:00,75.38,75.39,75.35,75.35,41200.0,51.2897,51.2965,51.2693,51.2693,41200.0
2011-03-08 13:20:00,75.35,75.42,75.34,75.42,31900.0,51.2693,51.3169,51.2625,51.3169,31900.0
2011-03-08 13:25:00,75.42,75.47,75.41,75.42,47500.0,51.3169,51.351,51.3101,51.3169,47500.0
2011-03-08 13:30:00,75.42,75.43,75.34,75.39,49900.0,51.3169,51.3237,51.2625,51.2965,49900.0
2011-03-08 13:35:00,75.39,75.4,75.34,75.34,33200.0,51.2965,51.3033,51.2625,51.2625,33200.0
2011-03-08 13:40:00,75.35,75.4,75.31,75.37,35000.0,51.2693,51.3033,51.2421,51.2829,35000.0
2011-03-08 13:45:00,75.37,75.41,75.35,75.41,43300.0,51.2829,51.3101,51.2693,51.3101,43300.0
2011-03-08 13:50:00,75.4,75.42,75.38,75.38,48200.0,51.3033,51.3169,51.2897,51.2897,48200.0
2011-03-08 13:55:00,75.37,75.4,75.35,75.37,61300.0,51.2829,51.3033,51.2693,51.2829,61300.0
2011-03-08 14:00:00,75.37,75.4,75.3,75.32,43500.0,51.2829,51.3033,51.2353,51.2489,43500.0
2011-03-08 14:05:00,75.32,75.33,75.28,75.3,58600.0,51.2489,51.2557,51.2217,51.2353,58600.0
2011-03-08 14:10:00,75.3,75.31,75.27,75.29,50400.0,51.2353,51.2421,51.2149,51.2285,50400.0
2011-03-08 14:15:00,75.29,75.3,75.27,75.3,57500.0,51.2285,51.2353,51.2149,51.2353,57500.0
2011-03-08 14:20:00,75.3,75.3,75.25,75.25,82100.0,51.2353,51.2353,51.2013,51.2013,82100.0
2011-03-08 14:25:00,75.26,75.32,75.24,75.31,47300.0,51.2081,51.2489,51.1945,51.2421,47300.0
2011-03-08 14:30:00,75.32,75.32,75.23,75.26,72400.0,51.2489,51.2489,51.1877,51.2081,72400.0
2011-03-08 14:35:00,75.26,75.28,75.25,75.28,50800.0,51.2081,51.2217,51.2013,51.2217,50800.0
2011-03-08 14:40:00,75.28,75.34,75.27,75.34,71000.0,51.2217,51.2625,51.2149,51.2625,71000.0
2011-03-08 14:45:00,75.34,75.37,75.3,75.36,64800.0,51.2625,51.2829,51.2353,51.2761,64800.0
2011-03-08 14:50:00,75.37,75.44,75.36,75.42,63300.0,51.2829,51.3306,51.2761,51.3169,63300.0
2011-03-08 14:55:00,75.41,75.47,75.41,75.45,101600.0,51.3101,51.351,51.3101,51.3374,101600.0
2011-03-08 15:00:00,75.44,75.45,75.39,75.4,57300.0,51.3306,51.3374,51.2965,51.3033,57300.0
2011-03-08 15:05:00,75.41,75.41,75.36,75.4,81200.0,51.3101,51.3101,51.2761,51.3033,81200.0
2011-03-08 15:10:00,75.4,75.41,75.38,75.4,70100.0,51.3033,51.3101,51.2897,51.3033,70100.0
2011-03-08 15:15:00,75.39,75.49,75.39,75.48,136500.0,51.2965,51.3646,51.2965,51.3578,136500.0
2011-03-08 15:20:00,75.48,75.49,75.46,75.47,82400.0,51.3578,51.3646,51.3442,51.351,82400.0
2011-03-08 15:25:00,75.47,75.47,75.38,75.42,115200.0,51.351,51.351,51.2897,51.3169,115200.0
2011-03-08 15:30:00,75.42,75.43,75.36,75.43,176000.0,51.3169,51.3237,51.2761,51.3237,176000.0
2011-03-08 15:35:00,75.43,75.52,75.41,75.52,111700.0,51.3237,51.385,51.3101,51.385,111700.0
2011-03-08 15:40:00,75.52,75.56,75.52,75.55,135500.0,51.385,51.4122,51.385,51.4054,135500.0
2011-03-08 15:45:00,75.55,75.61,75.53,75.6,231800.0,51.4054,51.4462,51.3918,51.4394,231800.0
2011-03-08 15:50:00,75.6,75.64,75.55,75.63,249700.0,51.4394,51.4666,51.4054,51.4598,249700.0
2011-03-08 15:55:00,75.64,75.69,75.5,75.54,517300.0,51.4666,51.5007,51.3714,51.3986,517300.0
2011-03-09 09:30:00,75.68,75.77,75.56,75.67,141500.0,51.4939,51.5551,51.4122,51.487,141500.0
2011-03-09 09:35:00,75.67,75.7,75.4,75.52,73700.0,51.487,51.5075,51.3033,51.385,73700.0
2011-03-09 09:40:00,75.54,75.58,75.38,75.39,130500.0,51.3986,51.4258,51.2897,51.2965,130500.0
2011-03-09 09:45:00,75.42,75.55,75.38,75.5,92400.0,51.3169,51.4054,51.2897,51.3714,92400.0
2011-03-09 09:50:00,75.5,75.51,75.36,75.36,69100.0,51.3714,51.3782,51.2761,51.2761,69100.0
2011-03-09 09:55:00,75.36,75.47,75.35,75.44,43100.0,51.2761,51.351,51.2693,51.3306,43100.0
2011-03-09 10:00:00,75.44,75.45,75.36,75.38,71800.0,51.3306,51.3374,51.2761,51.2897,71800.0
2011-03-09 10:05:00,75.38,75.43,75.32,75.43,92500.0,51.2897,51.3237,51.2489,51.3237,92500.0
2011-03-09 10:10:00,75.43,75.44,75.2,75.22,107200.0,51.3237,51.3306,51.1673,51.1809,107200.0
2011-03-09 10:15:00,75.22,75.42,75.22,75.38,111400.0,51.1809,51.3169,51.1809,51.2897,111400.0
2011-03-09 10:20:00,75.38,75.5,75.38,75.5,87800.0,51.2897,51.3714,51.2897,51.3714,87800.0
2011-03-09 10:25:00,75.48,75.59,75.48,75.58,40900.0,51.3578,51.4326,51.3578,51.4258,40900.0
2011-03-09 10:30:00,75.57,75.6,75.43,75.44,70300.0,51.419,51.4394,51.3237,51.3306,70300.0
2011-03-09 10:35:00,75.46,75.54,75.42,75.5,49100.0,51.3442,51.3986,51.3169,51.3714,49100.0
2011-03-09 10:40:00,75.5,75.55,75.48,75.5,53100.0,51.3714,51.4054,51.3578,51.3714,53100.0
2011-03-09 10:45:00,75.51,75.51,75.43,75.48,50300.0,51.3782,51.3782,51.3237,51.3578,50300.0
2011-03-09 10:50:00,75.48,75.51,75.37,75.38,64800.0,51.3578,51.3782,51.2829,51.2897,64800.0
2011-03-09 10:55:00,75.38,75.42,75.31,75.39,62400.0,51.2897,51.3169,51.2421,51.2965,62400.0
2011-03-09 11:00:00,75.38,75.51,75.33,75.48,61700.0,51.2897,51.3782,51.2557,51.3578,61700.0
2011-03-09 11:05:00,75.48,75.59,75.45,75.57,38900.0,51.3578,51.4326,51.3374,51.419,38900.0
2011-03-09 11:10:00,75.56,75.69,75.56,75.67,83900.0,51.4122,51.5007,51.4122,51.487,83900.0
2011-03-09 11:15:00,75.67,75.75,75.67,75.7,117400.0,51.487,51.5415,51.487,51.5075,117400.0
2011-03-09 11:20:00,75.7,75.74,75.68,75.7,49400.0,51.5075,51.5347,51.4939,51.5075,49400.0
2011-03-09 11:25:00,75.7,75.79,75.69,75.71,40200.0,51.5075,51.5687,51.5007,51.5143,40200.0
2011-03-09 11:30:00,75.71,75.77,75.66,75.77,79600.0,51.5143,51.5551,51.4802,51.5551,79600.0
2011-03-09 11:35:00,75.76,75.85,75.75,75.85,62200.0,51.5483,51.6095,51.5415,51.6095,62200.0
2011-03-09 11:40:00,75.85,75.89,75.81,75.84,55600.0,51.6095,51.6367,51.5823,51.6027,55600.0
2011-03-09 11:45:00,75.84,75.9,75.82,75.86,56500.0,51.6027,51.6435,51.5891,51.6163,56500.0
2011-03-09 11:50:00,75.86,75.98,75.84,75.94,135700.0,51.6163,51.698,51.6027,51.6708,135700.0
2011-03-09 11:55:00,75.94,75.96,75.88,75.88,47700.0,51.6708,51.6844,51.6299,51.6299,47700.0
2011-03-09 12:00:00,75.89,75.99,75.88,75.98,124400.0,51.6367,51.7048,51.6299,51.698,124400.0
2011-03-09 12:05:00,75.98,76.01,75.91,75.94,91100.0,51.698,51.7184,51.6503,51.6708,91100.0
2011-03-09 12:10:00,75.94,75.94,75.89,75.9,18800.0,51.6708,51.6708,51.6367,51.6435,18800.0
2011-03-09 12:15:00,75.9,75.92,75.85,75.87,45700.0,51.6435,51.6572,51.6095,51.6231,45700.0
2011-03-09 12:20:00,75.87,75.91,75.83,75.84,25000.0,51.6231,51.6503,51.5959,51.6027,25000.0
2011-03-09 12:25:00,75.84,75.87,75.71,75.75,76400.0,51.6027,51.6231,51.5143,51.5415,76400.0
2011-03-09 12:30:00,75.75,75.76,75.72,75.73,15000.0,51.5415,51.5483,51.5211,51.5279,15000.0
2011-03-09 12:35:00,75.73,75.83,75.73,75.8,43400.0,51.5279,51.5959,51.5279,51.5755,43400.0
2011-03-09 12:40:00,75.81,75.82,75.73,75.74,27800.0,51.5823,51.5891,51.5279,51.5347,27800.0
2011-03-09 12:45:00,75.75,75.87,75.75,75.86,34100.0,51.5415,51.6231,51.5415,51.6163,34100.0
2011-03-09 12:50:00,75.86,75.91,75.81,75.84,53300.0,51.6163,51.6503,51.5823,51.6027,53300.0
2011-03-09 12:55:00,75.85,75.85,75.75,75.79,28800.0,51.6095,51.6095,51.5415,51.5687,28800.0
2011-03-09 13:00:00,75.8,75.82,75.73,75.74,46600.0,51.5755,51.5891,51.5279,51.5347,46600.0
2011-03-09 13:05:00,75.74,75.76,75.66,75.69,77200.0,51.5347,51.5483,51.4802,51.5007,77200.0
2011-03-09 13:10:00,75.69,75.71,75.67,75.7,68700.0,51.5007,51.5143,51.487,51.5075,68700.0
2011-03-09 13:15:00,75.7,75.76,75.66,75.75,28700.0,51.5075,51.5483,51.4802,51.5415,28700.0
2011-03-09 13:20:00,75.75,75.76,75.72,75.72,36400.0,51.5415,51.5483,51.5211,51.5211,36400.0
2011-03-09 13:25:00,75.73,75.83,75.73,75.76,42600.0,51.5279,51.5959,51.5279,51.5483,42600.0
2011-03-09 13:30:00,75.77,75.79,75.73,75.73,19500.0,51.5551,51.5687,51.5279,51.5279,19500.0
2011-03-09 13:35:00,75.73,75.76,75.64,75.64,45400.0,51.5279,51.5483,51.4666,51.4666,45400.0
2011-03-09 13:40:00,75.65,75.69,75.63,75.64,29900.0,51.4734,51.5007,51.4598,51.4666,29900.0
2011-03-09 13:45:00,75.64,75.68,75.64,75.67,34300.0,51.4666,51.4939,51.4666,51.487,34300.0
2011-03-09 13:50:00,75.67,75.68,75.64,75.66,52100.0,51.487,51.4939,51.4666,51.4802,52100.0
2011-03-09 13:55:00,75.65,75.73,75.65,75.73,26900.0,51.4734,51.5279,51.4734,51.5279,26900.0
2011-03-09 14:00:00,75.73,75.82,75.73,75.82,36800.0,51.5279,51.5891,51.5279,51.5891,36800.0
2011-03-09 14:05:00,75.82,75.83,75.78,75.82,41800.0,51.5891,51.5959,51.5619,51.5891,41800.0
2011-03-09 14:10:00,75.82,75.87,75.81,75.87,40500.0,51.5891,51.6231,51.5823,51.6231,40500.0
2011-03-09 14:15:00,75.86,75.91,75.84,75.89,42200.0,51.6163,51.6503,51.6027,51.6367,42200.0
2011-03-09 14:20:00,75.88,75.88,75.79,75.8,47600.0,51.6299,51.6299,51.5687,51.5755,47600.0
2011-03-09 14:25:00,75.81,75.82,75.77,75.79,37800.0,51.5823,51.5891,51.5551,51.5687,37800.0
2011-03-09 14:30:00,75.79,75.79,75.73,75.74,15600.0,51.5687,51.5687,51.5279,51.5347,15600.0
2011-03-09 14:35:00,75.73,75.74,75.64,75.69,68000.0,51.5279,51.5347,51.4666,51.5007,68000.0
2011-03-09 14:40:00,75.68,75.69,75.65,75.68,36700.0,51.4939,51.5007,51.4734,51.4939,36700.0
2011-03-09 14:45:00,75.68,75.73,75.67,75.72,38800.0,51.4939,51.5279,51.487,51.5211,38800.0
2011-03-09 14:50:00,75.72,75.83,75.72,75.8,42900.0,51.5211,51.5959,51.5211,51.5755,42900.0
2011-03-09 14:55:00,75.81,75.87,75.81,75.86,38100.0,51.5823,51.6231,51.5823,51.6163,38100.0
2011-03-09 15:00:00,75.87,75.92,75.86,75.92,38700.0,51.6231,51.6572,51.6163,51.6572,38700.0
2011-03-09 15:05:00,75.92,75.95,75.91,75.95,44400.0,51.6572,51.6776,51.6503,51.6776,44400.0
2011-03-09 15:10:00,75.95,75.99,75.94,75.95,47000.0,51.6776,51.7048,51.6708,51.6776,47000.0
2011-03-09 15:15:00,75.95,75.96,75.92,75.92,73100.0,51.6776,51.6844,51.6572,51.6572,73100.0
2011-03-09 15:20:00,75.93,75.93,75.91,75.92,33700.0,51.664,51.664,51.6503,51.6572,33700.0
2011-03-09 15:25:00,75.92,75.95,75.9,75.95,80000.0,51.6572,51.6776,51.6435,51.6776,80000.0
2011-03-09 15:30:00,75.95,75.99,75.93,75.95,51900.0,51.6776,51.7048,51.664,51.6776,51900.0
2011-03-09 15:35:00,75.96,75.98,75.9,75.91,99700.0,51.6844,51.698,51.6435,51.6503,99700.0
2011-03-09 15:40:00,75.93,76.0,75.88,75.89,101800.0,51.664,51.7116,51.6299,51.6367,101800.0
2011-03-09 15:45:00,75.88,75.95,75.84,75.89,196200.0,51.6299,51.6776,51.6027,51.6367,196200.0
2011-03-09 15:50:00,75.9,75.94,75.87,75.87,108000.0,51.6435,51.6708,51.6231,51.6231,108000.0
2011-03-09 15:55:00,75.86,75.86,75.72,75.77,303400.0,51.6163,51.6163,51.5211,51.5551,303400.0
2011-03-10 09:30:00,75.64,75.64,75.29,75.56,165900.0,51.4666,51.4666,51.2285,51.4122,165900.0
2011-03-10 09:35:00,75.57,75.83,75.48,75.81,120500.0,51.419,51.5959,51.3578,51.5823,120500.0
2011-03-10 09:40:00,75.81,75.86,75.62,75.84,165200.0,51.5823,51.6163,51.453,51.6027,165200.0
2011-03-10 09:45:00,75.86,76.16,75.75,76.15,146800.0,51.6163,51.8205,51.5415,51.8136,146800.0
2011-03-10 09:50:00,76.15,76.43,76.11,76.4,199000.0,51.8136,52.0042,51.7864,51.9838,199000.0
2011-03-10 09:55:00,76.4,76.41,76.15,76.17,72000.0,51.9838,51.9906,51.8136,51.8273,72000.0
2011-03-10 10:00:00,76.17,76.19,75.96,75.97,101600.0,51.8273,51.8409,51.6844,51.6912,101600.0
2011-03-10 10:05:00,75.99,76.05,75.86,76.03,86800.0,51.7048,51.7456,51.6163,51.732,86800.0
2011-03-10 10:10:00,76.03,76.23,75.96,76.2,80700.0,51.732,51.8681,51.6844,51.8477,80700.0
2011-03-10 10:15:00,76.19,76.21,76.14,76.15,64000.0,51.8409,51.8545,51.8068,51.8136,64000.0
2011-03-10 10:20:00,76.15,76.34,76.15,76.29,67600.0,51.8136,51.9429,51.8136,51.9089,67600.0
2011-03-10 10:25:00,76.28,76.32,76.25,76.3,85200.0,51.9021,51.9293,51.8817,51.9157,85200.0
2011-03-10 10:30:00,76.31,76.32,76.25,76.29,84400.0,51.9225,51.9293,51.8817,51.9089,84400.0
2011-03-10 10:35:00,76.3,76.3,76.2,76.3,86300.0,51.9157,51.9157,51.8477,51.9157,86300.0
2011-03-10 10:40:00,76.3,76.48,76.25,76.45,125900.0,51.9157,52.0382,51.8817,52.0178,125900.0
2011-03-10 10:45:00,76.44,76.5,76.41,76.43,111300.0,52.011,52.0518,51.9906,52.0042,111300.0
2011-03-10 10:50:00,76.43,76.66,76.4,76.66,152700.0,52.0042,52.1607,51.9838,52.1607,152700.0
2011-03-10 10:55:00,76.65,76.8,76.65,76.73,195100.0,52.1539,52.2559,52.1539,52.2083,195100.0
2011-03-10 11:00:00,76.73,76.79,76.62,76.78,169500.0,52.2083,52.2491,52.1334,52.2423,169500.0
2011-03-10 11:05:00,76.78,76.97,76.77,76.96,137900.0,52.2423,52.3716,52.2355,52.3648,137900.0
2011-03-10 11:10:00,76.95,76.98,76.9,76.95,131100.0,52.358,52.3784,52.324,52.358,131100.0
2011-03-10 11:15:00,76.95,77.0,76.88,76.98,100500.0,52.358,52.392,52.3104,52.3784,100500.0
2011-03-10 11:20:00,76.97,77.08,76.96,77.08,175200.0,52.3716,52.4464,52.3648,52.4464,175200.0
2011-03-10 11:25:00,77.07,77.2,77.06,77.07,150000.0,52.4396,52.5281,52.4328,52.4396,150000.0
2011-03-10 11:30:00,77.07,77.18,77.0,77.12,83900.0,52.4396,52.5145,52.392,52.4737,83900.0
2011-03-10 11:35:00,77.12,77.19,77.09,77.17,83800.0,52.4737,52.5213,52.4532,52.5077,83800.0
2011-03-10 11:40:00,77.16,77.25,77.12,77.12,123800.0,52.5009,52.5621,52.4737,52.4737,123800.0
2011-03-10 11:45:00,77.13,77.15,77.0,77.03,67900.0,52.4805,52.4941,52.392,52.4124,67900.0
2011-03-10 11:50:00,77.03,77.04,76.94,76.97,104100.0,52.4124,52.4192,52.3512,52.3716,104100.0
2011-03-10 11:55:00,76.97,77.04,76.95,77.04,87300.0,52.3716,52.4192,52.358,52.4192,87300.0
2011-03-10 12:00:00,77.04,77.07,76.99,77.02,69200.0,52.4192,52.4396,52.3852,52.4056,69200.0
2011-03-10 12:05:00,77.02,77.08,77.0,77.02,46200.0,52.4056,52.4464,52.392,52.4056,46200.0
2011-03-10 12:10:00,77.01,77.05,76.98,77.0,103800.0,52.3988,52.426,52.3784,52.392,103800.0
2011-03-10 12:15:00,77.0,77.01,76.95,76.95,68800.0,52.392,52.3988,52.358,52.358,68800.0
2011-03-10 12:20:00,76.95,77.0,76.94,76.99,58400.0,52.358,52.392,52.3512,52.3852,58400.0
2011-03-10 12:25:00,76.99,76.99,76.9,76.93,59600.0,52.3852,52.3852,52.324,52.3444,59600.0
2011-03-10 12:30:00,76.92,76.98,76.9,76.93,38900.0,52.3376,52.3784,52.324,52.3444,38900.0
2011-03-10 12:35:00,76.93,77.0,76.91,77.0,34900.0,52.3444,52.392,52.3308,52.392,34900.0
2011-03-10 12:40:00,77.0,77.0,76.95,76.98,36200.0,52.392,52.392,52.358,52.3784,36200.0
2011-03-10 12:45:00,76.99,77.02,76.98,77.0,54300.0,52.3852,52.4056,52.3784,52.392,54300.0
2011-03-10 12:50:00,77.0,77.08,76.99,77.07,44900.0,52.392,52.4464,52.3852,52.4396,44900.0
2011-03-10 12:55:00,77.07,77.1,77.05,77.1,61400.0,52.4396,52.46,52.426,52.46,61400.0
2011-03-10 13:00:00,77.1,77.16,77.07,77.13,73100.0,52.46,52.5009,52.4396,52.4805,73100.0
2011-03-10 13:05:00,77.14,77.16,77.1,77.15,49100.0,52.4873,52.5009,52.46,52.4941,49100.0
2011-03-10 13:10:00,77.15,77.19,77.14,77.18,49200.0,52.4941,52.5213,52.4873,52.5145,49200.0
2011-03-10 13:15:00,77.18,77.2,77.13,77.16,59400.0,52.5145,52.5281,52.4805,52.5009,59400.0
2011-03-10 13:20:00,77.16,77.16,77.05,77.06,61800.0,52.5009,52.5009,52.426,52.4328,61800.0
2011-03-10 13:25:00,77.06,77.06,76.84,76.84,87600.0,52.4328,52.4328,52.2831,52.2831,87600.0
2011-03-10 13:30:00,76.85,76.85,76.65,76.75,100000.0,52.2899,52.2899,52.1539,52.2219,100000.0
2011-03-10 13:35:00,76.75,76.84,76.61,76.61,95400.0,52.2219,52.2831,52.1266,52.1266,95400.0
2011-03-10 13:40:00,76.61,76.75,76.6,76.63,47600.0,52.1266,52.2219,52.1198,52.1402,47600.0
2011-03-10 13:45:00,76.63,76.77,76.63,76.72,55200.0,52.1402,52.2355,52.1402,52.2015,55200.0
2011-03-10 13:50:00,76.72,76.81,76.69,76.7,37500.0,52.2015,52.2627,52.1811,52.1879,37500.0
2011-03-10 13:55:00,76.71,76.78,76.7,76.74,27200.0,52.1947,52.2423,52.1879,52.2151,27200.0
2011-03-10 14:00:00,76.74,76.83,76.73,76.8,33400.0,52.2151,52.2763,52.2083,52.2559,33400.0
2011-03-10 14:05:00,76.78,76.9,76.77,76.88,40800.0,52.2423,52.324,52.2355,52.3104,40800.0
2011-03-10 14:10:00,76.88,76.88,76.83,76.84,54800.0,52.3104,52.3104,52.2763,52.2831,54800.0
2011-03-10 14:15:00,76.84,76.93,76.84,76.93,40600.0,52.2831,52.3444,52.2831,52.3444,40600.0
2011-03-10 14:20:00,76.94,76.98,76.92,76.97,44100.0,52.3512,52.3784,52.3376,52.3716,44100.0
2011-03-10 14:25:00,76.97,77.03,76.96,76.96,52400.0,52.3716,52.4124,52.3648,52.3648,52400.0
2011-03-10 14:30:00,76.95,77.01,76.92,77.01,39900.0,52.358,52.3988,52.3376,52.3988,39900.0
2011-03-10 14:35:00,77.01,77.06,77.0,77.04,51100.0,52.3988,52.4328,52.392,52.4192,51100.0
2011-03-10 14:40:00,77.03,77.05,76.99,77.0,69500.0,52.4124,52.426,52.3852,52.392,69500.0
2011-03-10 14:45:00,77.0,77.04,76.94,76.95,47300.0,52.392,52.4192,52.3512,52.358,47300.0
2011-03-10 14:50:00,76.95,77.0,76.93,77.0,32100.0,52.358,52.392,52.3444,52.392,32100.0
2011-03-10 14:55:00,76.99,77.02,76.99,77.0,37300.0,52.3852,52.4056,52.3852,52.392,37300.0
2011-03-10 15:00:00,77.01,77.01,76.9,76.9,55600.0,52.3988,52.3988,52.324,52.324,55600.0
2011-03-10 15:05:00,76.9,76.95,76.9,76.94,53000.0,52.324,52.358,52.324,52.3512,53000.0
2011-03-10 15:10:00,76.93,76.94,76.79,76.85,64000.0,52.3444,52.3512,52.2491,52.2899,64000.0
2011-03-10 15:15:00,76.84,76.86,76.74,76.75,61000.0,52.2831,52.2967,52.2151,52.2219,61000.0
2011-03-10 15:20:00,76.75,76.8,76.75,76.79,77600.0,52.2219,52.2559,52.2219,52.2491,77600.0
2011-03-10 15:25:00,76.78,76.83,76.73,76.73,101200.0,52.2423,52.2763,52.2083,52.2083,101200.0
2011-03-10 15:30:00,76.74,76.74,76.67,76.71,146200.0,52.2151,52.2151,52.1675,52.1947,146200.0
2011-03-10 15:35:00,76.71,76.8,76.68,76.73,130100.0,52.1947,52.2559,52.1743,52.2083,130100.0
2011-03-10 15:40:00,76.73,76.83,76.72,76.81,145400.0,52.2083,52.2763,52.2015,52.2627,145400.0
2011-03-10 15:45:00,76.82,76.86,76.75,76.75,173800.0,52.2695,52.2967,52.2219,52.2219,173800.0
2011-03-10 15:50:00,76.75,76.79,76.68,76.68,201500.0,52.2219,52.2491,52.1743,52.1743,201500.0
2011-03-10 15:55:00,76.69,76.73,76.6,76.62,442500.0,52.1811,52.2083,52.1198,52.1334,442500.0
2011-03-11 09:30:00,76.36,76.88,76.2,76.81,208700.0,51.9565,52.3104,51.8477,52.2627,208700.0
2011-03-11 09:35:00,76.82,76.82,76.48,76.65,90000.0,52.2695,52.2695,52.0382,52.1539,90000.0
2011-03-11 09:40:00,76.68,76.68,76.44,76.5,57400.0,52.1743,52.1743,52.011,52.0518,57400.0
2011-03-11 09:45:00,76.5,76.51,76.24,76.26,78300.0,52.0518,52.0586,51.8749,51.8885,78300.0
2011-03-11 09:50:00,76.26,76.31,76.1,76.19,87000.0,51.8885,51.9225,51.7796,51.8409,87000.0
2011-03-11 09:55:00,76.11,76.3,76.08,76.24,55500.0,51.7864,51.9157,51.766,51.8749,55500.0
2011-03-11 10:00:00,76.24,76.24,76.06,76.08,47800.0,51.8749,51.8749,51.7524,51.766,47800.0
2011-03-11 10:05:00,76.09,76.13,76.0,76.12,37900.0,51.7728,51.8,51.7116,51.7932,37900.0
2011-03-11 10:10:00,76.09,76.17,76.07,76.09,31500.0,51.7728,51.8273,51.7592,51.7728,31500.0
2011-03-11 10:15:00,76.1,76.44,76.1,76.4,48200.0,51.7796,52.011,51.7796,51.9838,48200.0
2011-03-11 10:20:00,76.41,76.5,76.32,76.4,73700.0,51.9906,52.0518,51.9293,51.9838,73700.0
2011-03-11 10:25:00,76.4,76.5,76.33,76.36,40400.0,51.9838,52.0518,51.9361,51.9565,40400.0
2011-03-11 10:30:00,76.35,76.44,76.31,76.4,63300.0,51.9497,52.011,51.9225,51.9838,63300.0
2011-03-11 10:35:00,76.4,76.57,76.4,76.55,61700.0,51.9838,52.0994,51.9838,52.0858,61700.0
2011-03-11 10:40:00,76.54,76.55,76.39,76.39,53600.0,52.079,52.0858,51.9769,51.9769,53600.0
2011-03-11 10:45:00,76.4,76.58,76.4,76.57,54000.0,51.9838,52.1062,51.9838,52.0994,54000.0
2011-03-11 10:50:00,76.56,76.57,76.42,76.52,37600.0,52.0926,52.0994,51.9974,52.0654,37600.0
2011-03-11 10:55:00,76.52,76.54,76.41,76.5,23100.0,52.0654,52.079,51.9906,52.0518,23100.0
2011-03-11 11:00:00,76.5,76.53,76.35,76.38,42600.0,52.0518,52.0722,51.9497,51.9701,42600.0
2011-03-11 11:05:00,76.38,76.42,76.3,76.33,43300.0,51.9701,51.9974,51.9157,51.9361,43300.0
2011-03-11 11:10:00,76.32,76.44,76.3,76.4,45500.0,51.9293,52.011,51.9157,51.9838,45500.0
2011-03-11 11:15:00,76.39,76.4,76.3,76.38,31500.0,51.9769,51.9838,51.9157,51.9701,31500.0
2011-03-11 11:20:00,76.38,76.43,76.35,76.41,38600.0,51.9701,52.0042,51.9497,51.9906,38600.0
2011-03-11 11:25:00,76.41,76.43,76.31,76.34,41200.0,51.9906,52.0042,51.9225,51.9429,41200.0
2011-03-11 11:30:00,76.35,76.41,76.34,76.37,35700.0,51.9497,51.9906,51.9429,51.9633,35700.0
2011-03-11 11:35:00,76.37,76.45,76.36,76.44,34500.0,51.9633,52.0178,51.9565,52.011,34500.0
2011-03-11 11:40:00,76.44,76.54,76.38,76.5,63900.0,52.011,52.079,51.9701,52.0518,63900.0
2011-03-11 11:45:00,76.49,76.55,76.46,76.51,38600.0,52.045,52.0858,52.0246,52.0586,38600.0
2011-03-11 11:50:00,76.52,76.54,76.48,76.53,40200.0,52.0654,52.079,52.0382,52.0722,40200.0
2011-03-11 11:55:00,76.53,76.57,76.5,76.51,23400.0,52.0722,52.0994,52.0518,52.0586,23400.0
2011-03-11 12:00:00,76.5,76.54,76.46,76.46,45700.0,52.0518,52.079,52.0246,52.0246,45700.0
2011-03-11 12:05:00,76.46,76.5,76.45,76.5,38500.0,52.0246,52.0518,52.0178,52.0518,38500.0
2011-03-11 12:10:00,76.5,76.5,76.44,76.44,63200.0,52.0518,52.0518,52.011,52.011,63200.0
2011-03-11 12:15:00,76.44,76.57,76.43,76.57,22600.0,52.011,52.0994,52.0042,52.0994,22600.0
2011-03-11 12:20:00,76.56,76.63,76.56,76.59,27400.0,52.0926,52.1402,52.0926,52.113,27400.0
2011-03-11 12:25:00,76.59,76.6,76.53,76.55,20700.0,52.113,52.1198,52.0722,52.0858,20700.0
2011-03-11 12:30:00,76.55,76.61,76.55,76.61,29500.0,52.0858,52.1266,52.0858,52.1266,29500.0
2011-03-11 12:35:00,76.62,76.66,76.6,76.63,22000.0,52.1334,52.1607,52.1198,52.1402,22000.0
2011-03-11 12:40:00,76.63,76.67,76.61,76.63,22700.0,52.1402,52.1675,52.1266,52.1402,22700.0
2011-03-11 12:45:00,76.63,76.67,76.59,76.66,21000.0,52.1402,52.1675,52.113,52.1607,21000.0
2011-03-11 12:50:00,76.67,76.73,76.65,76.73,29400.0,52.1675,52.2083,52.1539,52.2083,29400.0
2011-03-11 12:55:00,76.72,76.74,76.68,76.72,26700.0,52.2015,52.2151,52.1743,52.2015,26700.0
2011-03-11 13:00:00,76.72,76.76,76.65,76.66,28000.0,52.2015,52.2287,52.1539,52.1607,28000.0
2011-03-11 13:05:00,76.68,76.77,76.68,76.74,26900.0,52.1743,52.2355,52.1743,52.2151,26900.0
2011-03-11 13:10:00,76.74,76.78,76.7,76.71,35800.0,52.2151,52.2423,52.1879,52.1947,35800.0
2011-03-11 13:15:00,76.71,76.8,76.68,76.8,49100.0,52.1947,52.2559,52.1743,52.2559,49100.0
2011-03-11 13:20:00,76.8,76.83,76.73,76.81,22300.0,52.2559,52.2763,52.2083,52.2627,22300.0
2011-03-11 13:25:00,76.81,76.82,76.74,76.78,25100.0,52.2627,52.2695,52.2151,52.2423,25100.0
2011-03-11 13:30:00,76.78,76.8,76.75,76.76,22400.0,52.2423,52.2559,52.2219,52.2287,22400.0
2011-03-11 13:35:00,76.77,76.85,76.76,76.77,41800.0,52.2355,52.2899,52.2287,52.2355,41800.0
2011-03-11 13:40:00,76.76,76.77,76.71,76.71,31400.0,52.2287,52.2355,52.1947,52.1947,31400.0
2011-03-11 13:45:00,76.72,76.75,76.71,76.72,37600.0,52.2015,52.2219,52.1947,52.2015,37600.0
2011-03-11 13:50:00,76.72,76.73,76.71,76.73,24800.0,52.2015,52.2083,52.1947,52.2083,24800.0
2011-03-11 13:55:00,76.72,76.75,76.71,76.71,31500.0,52.2015,52.2219,52.1947,52.1947,31500.0
2011-03-11 14:00:00,76.71,76.75,76.69,76.72,34500.0,52.1947,52.2219,52.1811,52.2015,34500.0
2011-03-11 14:05:00,76.73,76.73,76.65,76.65,54200.0,52.2083,52.2083,52.1539,52.1539,54200.0
2011-03-11 14:10:00,76.66,76.75,76.65,76.74,29200.0,52.1607,52.2219,52.1539,52.2151,29200.0
2011-03-11 14:15:00,76.75,76.86,76.74,76.85,54500.0,52.2219,52.2967,52.2151,52.2899,54500.0
2011-03-11 14:20:00,76.85,76.92,76.84,76.92,47000.0,52.2899,52.3376,52.2831,52.3376,47000.0
2011-03-11 14:25:00,76.91,76.93,76.87,76.92,29500.0,52.3308,52.3444,52.3035,52.3376,29500.0
2011-03-11 14:30:00,76.92,76.98,76.91,76.95,52700.0,52.3376,52.3784,52.3308,52.358,52700.0
2011-03-11 14:35:00,76.96,76.97,76.87,76.89,35100.0,52.3648,52.3716,52.3035,52.3172,35100.0
2011-03-11 14:40:00,76.89,76.96,76.89,76.93,31800.0,52.3172,52.3648,52.3172,52.3444,31800.0
2011-03-11 14:45:00,76.92,76.95,76.92,76.94,34900.0,52.3376,52.358,52.3376,52.3512,34900.0
2011-03-11 14:50:00,76.95,77.0,76.94,76.98,54200.0,52.358,52.392,52.3512,52.3784,54200.0
2011-03-11 14:55:00,76.99,77.0,76.91,76.91,44700.0,52.3852,52.392,52.3308,52.3308,44700.0
2011-03-11 15:00:00,76.91,77.0,76.9,76.99,56000.0,52.3308,52.392,52.324,52.3852,56000.0
2011-03-11 15:05:00,76.99,77.02,76.93,76.94,57200.0,52.3852,52.4056,52.3444,52.3512,57200.0
2011-03-11 15:10:00,76.93,76.94,76.88,76.89,31900.0,52.3444,52.3512,52.3104,52.3172,31900.0
2011-03-11 15:15:00,76.88,76.94,76.88,76.91,48300.0,52.3104,52.3512,52.3104,52.3308,48300.0
2011-03-11 15:20:00,76.91,77.04,76.9,77.03,78600.0,52.3308,52.4192,52.324,52.4124,78600.0
2011-03-11 15:25:00,77.03,77.04,76.95,77.01,38000.0,52.4124,52.4192,52.358,52.3988,38000.0
2011-03-11 15:30:00,77.01,77.03,76.78,76.78,124800.0,52.3988,52.4124,52.2423,52.2423,124800.0
2011-03-11 15:35:00,76.79,76.89,76.78,76.86,54400.0,52.2491,52.3172,52.2423,52.2967,54400.0
2011-03-11 15:40:00,76.87,76.92,76.81,76.91,75700.0,52.3035,52.3376,52.2627,52.3308,75700.0
2011-03-11 15:45:00,76.9,76.93,76.86,76.88,150400.0,52.324,52.3444,52.2967,52.3104,150400.0
2011-03-11 15:50:00,76.86,76.89,76.8,76.83,114300.0,52.2967,52.3172,52.2559,52.2763,114300.0
2011-03-11 15:55:00,76.83,76.86,76.72,76.72,199200.0,52.2763,52.2967,52.2015,52.2015,199200.0
2011-03-14 09:30:00,76.1,76.39,76.1,76.36,139300.0,51.7796,51.9769,51.7796,51.9565,139300.0
2011-03-14 09:35:00,76.38,76.41,76.2,76.29,56000.0,51.9701,51.9906,51.8477,51.9089,56000.0
2011-03-14 09:40:00,76.31,76.35,76.12,76.18,51700.0,51.9225,51.9497,51.7932,51.8341,51700.0
2011-03-14 09:45:00,76.19,76.37,76.06,76.25,45700.0,51.8409,51.9633,51.7524,51.8817,45700.0
2011-03-14 09:50:00,76.26,76.34,76.16,76.21,40100.0,51.8885,51.9429,51.8205,51.8545,40100.0
2011-03-14 09:55:00,76.2,76.32,76.1,76.28,43700.0,51.8477,51.9293,51.7796,51.9021,43700.0
2011-03-14 10:00:00,76.3,76.36,76.25,76.3,53600.0,51.9157,51.9565,51.8817,51.9157,53600.0
2011-03-14 10:05:00,76.32,76.37,76.26,76.28,31600.0,51.9293,51.9633,51.8885,51.9021,31600.0
2011-03-14 10:10:00,76.27,76.33,76.21,76.33,39200.0,51.8953,51.9361,51.8545,51.9361,39200.0
2011-03-14 10:15:00,76.33,76.33,76.24,76.25,23600.0,51.9361,51.9361,51.8749,51.8817,23600.0
2011-03-14 10:20:00,76.23,76.28,76.17,76.17,34600.0,51.8681,51.9021,51.8273,51.8273,34600.0
2011-03-14 10:25:00,76.17,76.23,76.1,76.1,42100.0,51.8273,51.8681,51.7796,51.7796,42100.0
2011-03-14 10:30:00,76.11,76.13,75.89,75.91,87900.0,51.7864,51.8,51.6367,51.6503,87900.0
2011-03-14 10:35:00,75.92,76.01,75.89,75.92,80600.0,51.6572,51.7184,51.6367,51.6572,80600.0
2011-03-14 10:40:00,75.93,75.98,75.88,75.98,47800.0,51.664,51.698,51.6299,51.698,47800.0
2011-03-14 10:45:00,75.99,76.12,75.98,76.09,50000.0,51.7048,51.7932,51.698,51.7728,50000.0
2011-03-14 10:50:00,76.09,76.23,76.07,76.14,50900.0,51.7728,51.8681,51.7592,51.8068,50900.0
2011-03-14 10:55:00,76.14,76.16,75.94,75.97,51700.0,51.8068,51.8205,51.6708,51.6912,51700.0
2011-03-14 11:00:00,75.96,75.98,75.84,75.98,53100.0,51.6844,51.698,51.6027,51.698,53100.0
2011-03-14 11:05:00,75.98,75.99,75.88,75.9,40100.0,51.698,51.7048,51.6299,51.6435,40100.0
2011-03-14 11:10:00,75.9,75.93,75.78,75.81,54600.0,51.6435,51.664,51.5619,51.5823,54600.0
2011-03-14 11:15:00,75.8,75.82,75.7,75.72,58100.0,51.5755,51.5891,51.5075,51.5211,58100.0
2011-03-14 11:20:00,75.73,75.82,75.72,75.78,50900.0,51.5279,51.5891,51.5211,51.5619,50900.0
2011-03-14 11:25:00,75.77,75.79,75.63,75.63,58000.0,51.5551,51.5687,51.4598,51.4598,58000.0
2011-03-14 11:30:00,75.62,75.66,75.54,75.55,46900.0,51.453,51.4802,51.3986,51.4054,46900.0
2011-03-14 11:35:00,75.55,75.57,75.5,75.54,46000.0,51.4054,51.419,51.3714,51.3986,46000.0
2011-03-14 11:40:00,75.54,75.69,75.52,75.65,39100.0,51.3986,51.5007,51.385,51.4734,39100.0
2011-03-14 11:45:00,75.66,75.74,75.64,75.71,66300.0,51.4802,51.5347,51.4666,51.5143,66300.0
2011-03-14 11:50:00,75.71,75.77,75.7,75.73,35200.0,51.5143,51.5551,51.5075,51.5279,35200.0
2011-03-14 11:55:00,75.72,75.72,75.63,75.72,28400.0,51.5211,51.5211,51.4598,51.5211,28400.0
2011-03-14 12:00:00,75.72,75.79,75.7,75.73,38700.0,51.5211,51.5687,51.5075,51.5279,38700.0
2011-03-14 12:05:00,75.73,75.76,75.69,75.73,25900.0,51.5279,51.5483,51.5007,51.5279,25900.0
2011-03-14 12:10:00,75.73,75.75,75.67,75.68,27400.0,51.5279,51.5415,51.487,51.4939,27400.0
2011-03-14 12:15:00,75.69,75.73,75.6,75.6,55300.0,51.5007,51.5279,51.4394,51.4394,55300.0
2011-03-14 12:20:00,75.6,75.65,75.56,75.6,33200.0,51.4394,51.4734,51.4122,51.4394,33200.0
2011-03-14 12:25:00,75.6,75.64,75.57,75.58,19800.0,51.4394,51.4666,51.419,51.4258,19800.0
2011-03-14 12:30:00,75.6,75.65,75.6,75.65,28200.0,51.4394,51.4734,51.4394,51.4734,28200.0
2011-03-14 12:35:00,75.65,75.66,75.61,75.61,22700.0,51.4734,51.4802,51.4462,51.4462,22700.0
2011-03-14 12:40:00,75.6,75.65,75.58,75.65,14000.0,51.4394,51.4734,51.4258,51.4734,14000.0
2011-03-14 12:45:00,75.65,75.68,75.62,75.64,54400.0,51.4734,51.4939,51.453,51.4666,54400.0
2011-03-14 12:50:00,75.65,75.69,75.65,75.66,15800.0,51.4734,51.5007,51.4734,51.4802,15800.0
2011-03-14 12:55:00,75.66,75.78,75.65,75.77,20500.0,51.4802,51.5619,51.4734,51.5551,20500.0
2011-03-14 13:00:00,75.78,75.83,75.76,75.79,38000.0,51.5619,51.5959,51.5483,51.5687,38000.0
2011-03-14 13:05:00,75.78,75.84,75.75,75.83,42100.0,51.5619,51.6027,51.5415,51.5959,42100.0
2011-03-14 13:10:00,75.83,75.86,75.83,75.84,19400.0,51.5959,51.6163,51.5959,51.6027,19400.0
2011-03-14 13:15:00,75.85,75.88,75.77,75.78,25400.0,51.6095,51.6299,51.5551,51.5619,25400.0
2011-03-14 13:20:00,75.79,75.8,75.72,75.74,24000.0,51.5687,51.5755,51.5211,51.5347,24000.0
2011-03-14 13:25:00,75.73,75.78,75.72,75.75,19600.0,51.5279,51.5619,51.5211,51.5415,19600.0
2011-03-14 13:30:00,75.75,75.76,75.67,75.67,19300.0,51.5415,51.5483,51.487,51.487,19300.0
2011-03-14 13:35:00,75.68,75.7,75.64,75.7,27000.0,51.4939,51.5075,51.4666,51.5075,27000.0
2011-03-14 13:40:00,75.69,75.77,75.68,75.75,18600.0,51.5007,51.5551,51.4939,51.5415,18600.0
2011-03-14 13:45:00,75.75,75.79,75.73,75.77,62100.0,51.5415,51.5687,51.5279,51.5551,62100.0
2011-03-14 13:50:00,75.77,75.81,75.76,75.81,16600.0,51.5551,51.5823,51.5483,51.5823,16600.0
2011-03-14 13:55:00,75.81,75.81,75.73,75.76,21200.0,51.5823,51.5823,51.5279,51.5483,21200.0
2011-03-14 14:00:00,75.75,75.76,75.7,75.7,15000.0,51.5415,51.5483,51.5075,51.5075,15000.0
2011-03-14 14:05:00,75.71,75.87,75.71,75.86,32700.0,51.5143,51.6231,51.5143,51.6163,32700.0
2011-03-14 14:10:00,75.85,75.85,75.79,75.79,42300.0,51.6095,51.6095,51.5687,51.5687,42300.0
2011-03-14 14:15:00,75.79,75.81,75.75,75.76,30500.0,51.5687,51.5823,51.5415,51.5483,30500.0
2011-03-14 14:20:00,75.76,75.8,75.74,75.77,61600.0,51.5483,51.5755,51.5347,51.5551,61600.0
2011-03-14 14:25:00,75.77,75.77,75.71,75.75,44300.0,51.5551,51.5551,51.5143,51.5415,44300.0
2011-03-14 14:30:00,75.75,75.75,75.69,75.69,26400.0,51.5415,51.5415,51.5007,51.5007,26400.0
2011-03-14 14:35:00,75.69,75.72,75.65,75.67,43900.0,51.5007,51.5211,51.4734,51.487,43900.0
2011-03-14 14:40:00,75.67,75.68,75.59,75.59,42100.0,51.487,51.4939,51.4326,51.4326,42100.0
2011-03-14 14:45:00,75.6,75.66,75.59,75.65,43000.0,51.4394,51.4802,51.4326,51.4734,43000.0
2011-03-14 14:50:00,75.64,75.65,75.53,75.55,76500.0,51.4666,51.4734,51.3918,51.4054,76500.0
2011-03-14 14:55:00,75.55,75.58,75.52,75.53,78500.0,51.4054,51.4258,51.385,51.3918,78500.0
2011-03-14 15:00:00,75.53,75.55,75.47,75.49,115800.0,51.3918,51.4054,51.351,51.3646,115800.0
2011-03-14 15:05:00,75.49,75.55,75.48,75.53,59500.0,51.3646,51.4054,51.3578,51.3918,59500.0
2011-03-14 15:10:00,75.53,75.56,75.51,75.56,93700.0,51.3918,51.4122,51.3782,51.4122,93700.0
2011-03-14 15:15:00,75.56,75.58,75.5,75.54,70000.0,51.4122,51.4258,51.3714,51.3986,70000.0
2011-03-14 15:20:00,75.53,75.54,75.5,75.52,85000.0,51.3918,51.3986,51.3714,51.385,85000.0
2011-03-14 15:25:00,75.52,75.53,75.46,75.48,93200.0,51.385,51.3918,51.3442,51.3578,93200.0
2011-03-14 15:30:00,75.49,75.53,75.48,75.52,96900.0,51.3646,51.3918,51.3578,51.385,96900.0
2011-03-14 15:35:00,75.51,75.53,75.47,75.53,87400.0,51.3782,51.3918,51.351,51.3918,87400.0
2011-03-14 15:40:00,75.53,75.68,75.52,75.67,130900.0,51.3918,51.4939,51.385,51.487,130900.0
2011-03-14 15:45:00,75.67,75.69,75.6,75.63,256600.0,51.487,51.5007,51.4394,51.4598,256600.0
2011-03-14 15:50:00,75.63,75.67,75.59,75.67,179400.0,51.4598,51.487,51.4326,51.487,179400.0
2011-03-14 15:55:00,75.67,75.75,75.63,75.64,488000.0,51.487,51.5415,51.4598,51.4666,488000.0
2011-03-15 09:30:00,74.5,74.6,74.34,74.58,313200.0,50.691,50.759,50.5821,50.7454,313200.0
2011-03-15 09:35:00,74.59,74.63,74.35,74.5,205800.0,50.7522,50.7794,50.5889,50.691,205800.0
2011-03-15 09:40:00,74.48,74.64,74.48,74.62,186400.0,50.6774,50.7862,50.6774,50.7726,186400.0
2011-03-15 09:45:00,74.64,75.0,74.62,74.93,154000.0,50.7862,51.0312,50.7726,50.9835,154000.0
2011-03-15 09:50:00,74.93,75.0,74.77,74.77,181500.0,50.9835,51.0312,50.8747,50.8747,181500.0
2011-03-15 09:55:00,74.76,74.81,74.5,74.51,129800.0,50.8679,50.9019,50.691,50.6978,129800.0
2011-03-15 10:00:00,74.54,74.68,74.53,74.65,136300.0,50.7182,50.8134,50.7114,50.793,136300.0
2011-03-15 10:05:00,74.65,74.78,74.65,74.77,90700.0,50.793,50.8815,50.793,50.8747,90700.0
2011-03-15 10:10:00,74.78,74.82,74.72,74.82,45900.0,50.8815,50.9087,50.8407,50.9087,45900.0
2011-03-15 10:15:00,74.82,74.84,74.7,74.75,54900.0,50.9087,50.9223,50.827,50.8611,54900.0
2011-03-15 10:20:00,74.74,74.86,74.73,74.84,60200.0,50.8543,50.9359,50.8475,50.9223,60200.0
2011-03-15 10:25:00,74.84,74.92,74.75,74.82,111300.0,50.9223,50.9767,50.8611,50.9087,111300.0
2011-03-15 10:30:00,74.83,74.91,74.83,74.84,81600.0,50.9155,50.9699,50.9155,50.9223,81600.0
2011-03-15 10:35:00,74.84,74.92,74.8,74.89,47600.0,50.9223,50.9767,50.8951,50.9563,47600.0
2011-03-15 10:40:00,74.89,74.93,74.85,74.92,49400.0,50.9563,50.9835,50.9291,50.9767,49400.0
2011-03-15 10:45:00,74.92,74.92,74.82,74.86,58000.0,50.9767,50.9767,50.9087,50.9359,58000.0
2011-03-15 10:50:00,74.86,74.94,74.84,74.9,38600.0,50.9359,50.9903,50.9223,50.9631,38600.0
2011-03-15 10:55:00,74.89,74.91,74.83,74.9,48100.0,50.9563,50.9699,50.9155,50.9631,48100.0
2011-03-15 11:00:00,74.89,74.9,74.75,74.75,60500.0,50.9563,50.9631,50.8611,50.8611,60500.0
2011-03-15 11:05:00,74.75,74.8,74.69,74.7,70100.0,50.8611,50.8951,50.8202,50.827,70100.0
2011-03-15 11:10:00,74.71,74.79,74.7,74.79,58400.0,50.8339,50.8883,50.827,50.8883,58400.0
2011-03-15 11:15:00,74.8,74.83,74.77,74.78,55700.0,50.8951,50.9155,50.8747,50.8815,55700.0
2011-03-15 11:20:00,74.78,74.95,74.76,74.94,115700.0,50.8815,50.9972,50.8679,50.9903,115700.0
2011-03-15 11:25:00,74.93,75.06,74.92,75.05,77500.0,50.9835,51.072,50.9767,51.0652,77500.0
2011-03-15 11:30:00,75.05,75.06,74.96,74.97,89900.0,51.0652,51.072,51.004,51.0108,89900.0
2011-03-15 11:35:00,74.98,75.08,74.97,75.05,69200.0,51.0176,51.0856,51.0108,51.0652,69200.0
2011-03-15 11:40:00,75.04,75.1,75.02,75.07,44300.0,51.0584,51.0992,51.0448,51.0788,44300.0
2011-03-15 11:45:00,75.09,75.15,75.08,75.15,52400.0,51.0924,51.1332,51.0856,51.1332,52400.0
2011-03-15 11:50:00,75.15,75.16,75.06,75.07,56000.0,51.1332,51.14,51.072,51.0788,56000.0
2011-03-15 11:55:00,75.07,75.14,75.06,75.11,27300.0,51.0788,51.1264,51.072,51.106,27300.0
2011-03-15 12:00:00,75.11,75.26,75.09,75.24,60800.0,51.106,51.2081,51.0924,51.1945,60800.0
2011-03-15 12:05:00,75.25,75.27,75.21,75.22,28900.0,51.2013,51.2149,51.1741,51.1809,28900.0
2011-03-15 12:10:00,75.23,75.23,75.12,75.13,63300.0,51.1877,51.1877,51.1128,51.1196,63300.0
2011-03-15 12:15:00,75.14,75.14,75.05,75.09,44800.0,51.1264,51.1264,51.0652,51.0924,44800.0
2011-03-15 12:20:00,75.08,75.15,75.08,75.13,38200.0,51.0856,51.1332,51.0856,51.1196,38200.0
2011-03-15 12:25:00,75.12,75.27,75.12,75.26,37900.0,51.1128,51.2149,51.1128,51.2081,37900.0
2011-03-15 12:30:00,75.26,75.26,75.14,75.16,54500.0,51.2081,51.2081,51.1264,51.14,54500.0
2011-03-15 12:35:00,75.17,75.2,75.11,75.11,33600.0,51.1468,51.1673,51.106,51.106,33600.0
2011-03-15 12:40:00,75.12,75.12,75.02,75.02,45300.0,51.1128,51.1128,51.0448,51.0448,45300.0
2011-03-15 12:45:00,75.02,75.03,74.95,74.98,56600.0,51.0448,51.0516,50.9972,51.0176,56600.0
2011-03-15 12:50:00,74.99,75.12,74.99,75.11,45200.0,51.0244,51.1128,51.0244,51.106,45200.0
2011-03-15 12:55:00,75.11,75.12,75.06,75.11,45500.0,51.106,51.1128,51.072,51.106,45500.0
2011-03-15 13:00:00,75.11,75.12,75.01,75.01,40800.0,51.106,51.1128,51.038,51.038,40800.0
2011-03-15 13:05:00,75.01,75.03,74.97,74.98,40300.0,51.038,51.0516,51.0108,51.0176,40300.0
2011-03-15 13:10:00,74.97,75.08,74.96,75.05,31500.0,51.0108,51.0856,51.004,51.0652,31500.0
2011-03-15 13:15:00,75.04,75.05,74.95,75.0,33300.0,51.0584,51.0652,50.9972,51.0312,33300.0
2011-03-15 13:20:00,75.01,75.07,74.99,75.07,20400.0,51.038,51.0788,51.0244,51.0788,20400.0
2011-03-15 13:25:00,75.07,75.08,75.03,75.05,29000.0,51.0788,51.0856,51.0516,51.0652,29000.0
2011-03-15 13:30:00,75.05,75.17,75.04,75.14,38400.0,51.0652,51.1468,51.0584,51.1264,38400.0
2011-03-15 13:35:00,75.14,75.18,75.1,75.18,23500.0,51.1264,51.1536,51.0992,51.1536,23500.0
2011-03-15 13:40:00,75.18,75.27,75.17,75.19,54200.0,51.1536,51.2149,51.1468,51.1604,54200.0
2011-03-15 13:45:00,75.18,75.24,75.15,75.21,31900.0,51.1536,51.1945,51.1332,51.1741,31900.0
2011-03-15 13:50:00,75.21,75.28,75.21,75.24,30200.0,51.1741,51.2217,51.1741,51.1945,30200.0
2011-03-15 13:55:00,75.23,75.33,75.22,75.32,34700.0,51.1877,51.2557,51.1809,51.2489,34700.0
2011-03-15 14:00:00,75.33,75.33,75.25,75.26,39500.0,51.2557,51.2557,51.2013,51.2081,39500.0
2011-03-15 14:05:00,75.25,75.36,75.25,75.31,36200.0,51.2013,51.2761,51.2013,51.2421,36200.0
2011-03-15 14:10:00,75.32,75.42,75.31,75.38,38600.0,51.2489,51.3169,51.2421,51.2897,38600.0
2011-03-15 14:15:00,75.37,75.55,75.29,75.3,84200.0,51.2829,51.4054,51.2285,51.2353,84200.0
2011-03-15 14:20:00,75.29,75.48,75.29,75.48,44100.0,51.2285,51.3578,51.2285,51.3578,44100.0
2011-03-15 14:25:00,75.48,75.58,75.43,75.55,59400.0,51.3578,51.4258,51.3237,51.4054,59400.0
2011-03-15 14:30:00,75.55,75.59,75.51,75.51,51500.0,51.4054,51.4326,51.3782,51.3782,51500.0
2011-03-15 14:35:00,75.52,75.56,75.47,75.5,52500.0,51.385,51.4122,51.351,51.3714,52500.0
2011-03-15 14:40:00,75.5,75.63,75.5,75.62,40000.0,51.3714,51.4598,51.3714,51.453,40000.0
2011-03-15 14:45:00,75.64,75.67,75.6,75.61,90700.0,51.4666,51.487,51.4394,51.4462,90700.0
2011-03-15 14:50:00,75.6,75.62,75.41,75.42,139200.0,51.4394,51.453,51.3101,51.3169,139200.0
2011-03-15 14:55:00,75.41,75.45,75.33,75.35,66900.0,51.3101,51.3374,51.2557,51.2693,66900.0
2011-03-15 15:00:00,75.34,75.43,75.33,75.37,83900.0,51.2625,51.3237,51.2557,51.2829,83900.0
2011-03-15 15:05:00,75.36,75.38,75.26,75.28,122500.0,51.2761,51.2897,51.2081,51.2217,122500.0
2011-03-15 15:10:00,75.29,75.36,75.26,75.29,56300.0,51.2285,51.2761,51.2081,51.2285,56300.0
2011-03-15 15:15:00,75.3,75.34,75.24,75.34,72300.0,51.2353,51.2625,51.1945,51.2625,72300.0
2011-03-15 15:20:00,75.34,75.34,75.27,75.34,151400.0,51.2625,51.2625,51.2149,51.2625,151400.0
2011-03-15 15:25:00,75.34,75.36,75.29,75.31,126400.0,51.2625,51.2761,51.2285,51.2421,126400.0
2011-03-15 15:30:00,75.31,75.35,75.3,75.32,80300.0,51.2421,51.2693,51.2353,51.2489,80300.0
2011-03-15 15:35:00,75.32,75.37,75.3,75.35,104700.0,51.2489,51.2829,51.2353,51.2693,104700.0
2011-03-15 15:40:00,75.35,75.42,75.31,75.37,196700.0,51.2693,51.3169,51.2421,51.2829,196700.0
2011-03-15 15:45:00,75.37,75.4,75.3,75.32,165800.0,51.2829,51.3033,51.2353,51.2489,165800.0
2011-03-15 15:50:00,75.32,75.32,75.26,75.3,192400.0,51.2489,51.2489,51.2081,51.2353,192400.0
2011-03-15 15:55:00,75.3,75.32,75.07,75.07,346000.0,51.2353,51.2489,51.0788,51.0788,346000.0
2011-03-16 09:30:00,74.74,74.75,74.5,74.63,245400.0,50.8543,50.8611,50.691,50.7794,245400.0
2011-03-16 09:35:00,74.64,74.74,74.48,74.55,193800.0,50.7862,50.8543,50.6774,50.725,193800.0
2011-03-16 09:40:00,74.54,74.65,74.41,74.6,174400.0,50.7182,50.793,50.6297,50.759,174400.0
2011-03-16 09:45:00,74.6,74.61,74.33,74.39,139900.0,50.759,50.7658,50.5753,50.6161,139900.0
2011-03-16 09:50:00,74.38,74.42,74.35,74.39,194400.0,50.6093,50.6365,50.5889,50.6161,194400.0
2011-03-16 09:55:00,74.4,74.42,74.26,74.28,139500.0,50.6229,50.6365,50.5277,50.5413,139500.0
2011-03-16 10:00:00,74.28,74.31,74.0,74.01,297600.0,50.5413,50.5617,50.3508,50.3576,297600.0
2011-03-16 10:05:00,74.01,74.28,73.95,74.24,311600.0,50.3576,50.5413,50.3167,50.5141,311600.0
2011-03-16 10:10:00,74.25,74.28,74.16,74.19,110800.0,50.5209,50.5413,50.4596,50.48,110800.0
2011-03-16 10:15:00,74.19,74.31,74.18,74.31,133600.0,50.48,50.5617,50.4732,50.5617,133600.0
2011-03-16 10:20:00,74.3,74.32,74.27,74.29,77900.0,50.5549,50.5685,50.5345,50.5481,77900.0
2011-03-16 10:25:00,74.3,74.3,74.25,74.26,73600.0,50.5549,50.5549,50.5209,50.5277,73600.0
2011-03-16 10:30:00,74.28,74.32,74.24,74.29,135800.0,50.5413,50.5685,50.5141,50.5481,135800.0
2011-03-16 10:35:00,74.29,74.31,74.25,74.28,99700.0,50.5481,50.5617,50.5209,50.5413,99700.0
2011-03-16 10:40:00,74.28,74.3,74.17,74.19,66000.0,50.5413,50.5549,50.4664,50.48,66000.0
2011-03-16 10:45:00,74.18,74.21,74.16,74.2,62700.0,50.4732,50.4936,50.4596,50.4868,62700.0
2011-03-16 10:50:00,74.2,74.22,74.15,74.17,66100.0,50.4868,50.5004,50.4528,50.4664,66100.0
2011-03-16 10:55:00,74.18,74.18,74.03,74.04,115200.0,50.4732,50.4732,50.3712,50.378,115200.0
2011-03-16 11:00:00,74.03,74.07,73.77,73.79,386100.0,50.3712,50.3984,50.1943,50.2079,386100.0
2011-03-16 11:05:00,73.78,73.85,73.6,73.74,403000.0,50.2011,50.2487,50.0786,50.1738,403000.0
2011-03-16 11:10:00,73.74,73.91,73.66,73.86,292300.0,50.1738,50.2895,50.1194,50.2555,292300.0
2011-03-16 11:15:00,73.86,74.0,73.82,73.97,89600.0,50.2555,50.3508,50.2283,50.3303,89600.0
2011-03-16 11:20:00,73.97,74.0,73.89,73.96,70500.0,50.3303,50.3508,50.2759,50.3235,70500.0
2011-03-16 11:25:00,73.96,74.0,73.65,73.99,78200.0,50.3235,50.3508,50.1126,50.344,78200.0
2011-03-16 11:30:00,74.0,74.0,73.94,74.0,70500.0,50.3508,50.3508,50.3099,50.3508,70500.0
2011-03-16 11:35:00,74.0,74.02,73.82,73.86,64300.0,50.3508,50.3644,50.2283,50.2555,64300.0
2011-03-16 11:40:00,73.85,73.88,73.78,73.78,61200.0,50.2487,50.2691,50.2011,50.2011,61200.0
2011-03-16 11:45:00,73.79,73.84,73.7,73.77,101600.0,50.2079,50.2419,50.1466,50.1943,101600.0
2011-03-16 11:50:00,73.77,73.78,73.7,73.73,136700.0,50.1943,50.2011,50.1466,50.167,136700.0
2011-03-16 11:55:00,73.76,73.85,73.71,73.81,57500.0,50.1875,50.2487,50.1534,50.2215,57500.0
2011-03-16 12:00:00,73.82,73.84,73.62,73.62,98600.0,50.2283,50.2419,50.0922,50.0922,98600.0
2011-03-16 12:05:00,73.62,73.77,73.61,73.71,73200.0,50.0922,50.1943,50.0854,50.1534,73200.0
2011-03-16 12:10:00,73.73,73.84,73.68,73.7,52900.0,50.167,50.2419,50.133,50.1466,52900.0
2011-03-16 12:15:00,73.69,73.7,73.61,73.65,94200.0,50.1398,50.1466,50.0854,50.1126,94200.0
2011-03-16 12:20:00,73.65,73.67,73.61,73.62,85900.0,50.1126,50.1262,50.0854,50.0922,85900.0
2011-03-16 12:25:00,73.63,73.67,73.61,73.65,124100.0,50.099,50.1262,50.0854,50.1126,124100.0
2011-03-16 12:30:00,73.65,73.67,73.61,73.66,120300.0,50.1126,50.1262,50.0854,50.1194,120300.0
2011-03-16 12:35:00,73.66,73.67,73.51,73.6,183100.0,50.1194,50.1262,50.0174,50.0786,183100.0
2011-03-16 12:40:00,73.61,73.68,73.58,73.58,59200.0,50.0854,50.133,50.065,50.065,59200.0
2011-03-16 12:45:00,73.58,73.74,73.58,73.74,86900.0,50.065,50.1738,50.065,50.1738,86900.0
2011-03-16 12:50:00,73.75,73.84,73.75,73.8,47800.0,50.1807,50.2419,50.1807,50.2147,47800.0
2011-03-16 12:55:00,73.8,73.9,73.75,73.89,55500.0,50.2147,50.2827,50.1807,50.2759,55500.0
2011-03-16 13:00:00,73.9,74.01,73.89,73.96,86600.0,50.2827,50.3576,50.2759,50.3235,86600.0
2011-03-16 13:05:00,73.96,74.02,73.93,73.94,68100.0,50.3235,50.3644,50.3031,50.3099,68100.0
2011-03-16 13:10:00,73.93,73.95,73.85,73.87,68300.0,50.3031,50.3167,50.2487,50.2623,68300.0
2011-03-16 13:15:00,73.87,73.93,73.85,73.91,51100.0,50.2623,50.3031,50.2487,50.2895,51100.0
2011-03-16 13:20:00,73.91,73.95,73.77,73.77,41700.0,50.2895,50.3167,50.1943,50.1943,41700.0
2011-03-16 13:25:00,73.79,73.89,73.79,73.89,48700.0,50.2079,50.2759,50.2079,50.2759,48700.0
2011-03-16 13:30:00,73.88,73.91,73.76,73.76,36300.0,50.2691,50.2895,50.1875,50.1875,36300.0
2011-03-16 13:35:00,73.77,73.8,73.7,73.77,24300.0,50.1943,50.2147,50.1466,50.1943,24300.0
2011-03-16 13:40:00,73.76,73.79,73.7,73.76,83700.0,50.1875,50.2079,50.1466,50.1875,83700.0
2011-03-16 13:45:00,73.75,73.75,73.7,73.73,43100.0,50.1807,50.1807,50.1466,50.167,43100.0
2011-03-16 13:50:00,73.73,73.76,73.62,73.62,66900.0,50.167,50.1875,50.0922,50.0922,66900.0
2011-03-16 13:55:00,73.62,73.64,73.51,73.54,136100.0,50.0922,50.1058,50.0174,50.0378,136100.0
2011-03-16 14:00:00,73.52,73.55,73.46,73.48,136500.0,50.0242,50.0446,49.9833,49.9969,136500.0
2011-03-16 14:05:00,73.49,73.52,73.42,73.49,119300.0,50.0037,50.0242,49.9561,50.0037,119300.0
2011-03-16 14:10:00,73.49,73.5,73.21,73.34,209000.0,50.0037,50.0105,49.8132,49.9017,209000.0
2011-03-16 14:15:00,73.34,73.38,73.18,73.18,150700.0,49.9017,49.9289,49.7928,49.7928,150700.0
2011-03-16 14:20:00,73.18,73.38,73.17,73.35,110100.0,49.7928,49.9289,49.786,49.9085,110100.0
2011-03-16 14:25:00,73.35,73.46,73.34,73.37,108400.0,49.9085,49.9833,49.9017,49.9221,108400.0
2011-03-16 14:30:00,73.36,73.47,73.35,73.41,103400.0,49.9153,49.9901,49.9085,49.9493,103400.0
2011-03-16 14:35:00,73.4,73.64,73.39,73.62,123000.0,49.9425,50.1058,49.9357,50.0922,123000.0
2011-03-16 14:40:00,73.63,73.78,73.63,73.71,94900.0,50.099,50.2011,50.099,50.1534,94900.0
2011-03-16 14:45:00,73.71,73.85,73.68,73.78,72500.0,50.1534,50.2487,50.133,50.2011,72500.0
2011-03-16 14:50:00,73.77,73.86,73.76,73.83,69400.0,50.1943,50.2555,50.1875,50.2351,69400.0
2011-03-16 14:55:00,73.82,73.91,73.76,73.81,82300.0,50.2283,50.2895,50.1875,50.2215,82300.0
2011-03-16 15:00:00,73.79,73.89,73.76,73.83,52500.0,50.2079,50.2759,50.1875,50.2351,52500.0
2011-03-16 15:05:00,73.82,73.84,73.76,73.81,52900.0,50.2283,50.2419,50.1875,50.2215,52900.0
2011-03-16 15:10:00,73.82,73.84,73.69,73.69,127500.0,50.2283,50.2419,50.1398,50.1398,127500.0
2011-03-16 15:15:00,73.68,73.8,73.67,73.79,115700.0,50.133,50.2147,50.1262,50.2079,115700.0
2011-03-16 15:20:00,73.79,73.8,73.7,73.76,114500.0,50.2079,50.2147,50.1466,50.1875,114500.0
2011-03-16 15:25:00,73.75,73.8,73.54,73.6,205000.0,50.1807,50.2147,50.0378,50.0786,205000.0
2011-03-16 15:30:00,73.6,73.6,73.46,73.49,181000.0,50.0786,50.0786,49.9833,50.0037,181000.0
2011-03-16 15:35:00,73.5,73.52,73.45,73.49,192800.0,50.0105,50.0242,49.9765,50.0037,192800.0
2011-03-16 15:40:00,73.47,73.6,73.47,73.6,169900.0,49.9901,50.0786,49.9901,50.0786,169900.0
2011-03-16 15:45:00,73.59,73.6,73.49,73.54,212200.0,50.0718,50.0786,50.0037,50.0378,212200.0
2011-03-16 15:50:00,73.53,73.53,73.47,73.5,263200.0,50.031,50.031,49.9901,50.0105,263200.0
2011-03-16 15:55:00,73.5,73.51,73.35,73.38,495800.0,50.0105,50.0174,49.9085,49.9289,495800.0
2011-03-17 09:30:00,74.13,74.19,73.84,73.95,209100.0,50.4392,50.48,50.2419,50.3167,209100.0
2011-03-17 09:35:00,73.95,74.0,73.68,73.98,104700.0,50.3167,50.3508,50.133,50.3371,104700.0
2011-03-17 09:40:00,73.99,73.99,73.7,73.81,62700.0,50.344,50.344,50.1466,50.2215,62700.0
2011-03-17 09:45:00,73.81,73.84,73.63,73.66,82900.0,50.2215,50.2419,50.099,50.1194,82900.0
2011-03-17 09:50:00,73.67,73.72,73.53,73.53,81800.0,50.1262,50.1602,50.031,50.031,81800.0
2011-03-17 09:55:00,73.53,73.65,73.46,73.47,63600.0,50.031,50.1126,49.9833,49.9901,63600.0
2011-03-17 10:00:00,73.5,73.55,73.4,73.4,175400.0,50.0105,50.0446,49.9425,49.9425,175400.0
2011-03-17 10:05:00,73.4,73.41,73.3,73.35,129400.0,49.9425,49.9493,49.8745,49.9085,129400.0
2011-03-17 10:10:00,73.35,73.46,73.34,73.45,91000.0,49.9085,49.9833,49.9017,49.9765,91000.0
2011-03-17 10:15:00,73.46,73.54,73.44,73.52,125500.0,49.9833,50.0378,49.9697,50.0242,125500.0
2011-03-17 10:20:00,73.52,73.53,73.45,73.48,108200.0,50.0242,50.031,49.9765,49.9969,108200.0
2011-03-17 10:25:00,73.48,73.51,73.41,73.48,138400.0,49.9969,50.0174,49.9493,49.9969,138400.0
2011-03-17 10:30:00,73.48,73.62,73.47,73.62,84800.0,49.9969,50.0922,49.9901,50.0922,84800.0
2011-03-17 10:35:00,73.62,73.68,73.61,73.65,89000.0,50.0922,50.133,50.0854,50.1126,89000.0
2011-03-17 10:40:00,73.66,73.66,73.58,73.63,55500.0,50.1194,50.1194,50.065,50.099,55500.0
2011-03-17 10:45:00,73.64,73.64,73.58,73.61,49200.0,50.1058,50.1058,50.065,50.0854,49200.0
2011-03-17 10:50:00,73.61,73.62,73.55,73.59,55300.0,50.0854,50.0922,50.0446,50.0718,55300.0
2011-03-17 10:55:00,73.6,73.61,73.52,73.58,46900.0,50.0786,50.0854,50.0242,50.065,46900.0
2011-03-17 11:00:00,73.59,73.61,73.54,73.59,35600.0,50.0718,50.0854,50.0378,50.0718,35600.0
2011-03-17 11:05:00,73.6,73.62,73.56,73.6,51300.0,50.0786,50.0922,50.0514,50.0786,51300.0
2011-03-17 11:10:00,73.59,73.59,73.5,73.51,53600.0,50.0718,50.0718,50.0105,50.0174,53600.0
2011-03-17 11:15:00,73.51,73.56,73.48,73.53,46300.0,50.0174,50.0514,49.9969,50.031,46300.0
2011-03-17 11:20:00,73.53,73.57,73.52,73.55,38300.0,50.031,50.0582,50.0242,50.0446,38300.0
2011-03-17 11:25:00,73.54,73.55,73.46,73.5,49400.0,50.0378,50.0446,49.9833,50.0105,49400.0
2011-03-17 11:30:00,73.5,73.54,73.48,73.53,69100.0,50.0105,50.0378,49.9969,50.031,69100.0
2011-03-17 11:35:00,73.53,73.54,73.45,73.49,37700.0,50.031,50.0378,49.9765,50.0037,37700.0
2011-03-17 11:40:00,73.48,73.55,73.46,73.55,30400.0,49.9969,50.0446,49.9833,50.0446,30400.0
2011-03-17 11:45:00,73.55,73.55,73.5,73.5,57900.0,50.0446,50.0446,50.0105,50.0105,57900.0
2011-03-17 11:50:00,73.49,73.58,73.48,73.53,48800.0,50.0037,50.065,49.9969,50.031,48800.0
2011-03-17 11:55:00,73.54,73.56,73.5,73.54,46700.0,50.0378,50.0514,50.0105,50.0378,46700.0
2011-03-17 12:00:00,73.54,73.57,73.51,73.56,40200.0,50.0378,50.0582,50.0174,50.0514,40200.0
2011-03-17 12:05:00,73.55,73.59,73.55,73.59,56300.0,50.0446,50.0718,50.0446,50.0718,56300.0
2011-03-17 12:10:00,73.59,73.63,73.55,73.58,39700.0,50.0718,50.099,50.0446,50.065,39700.0
2011-03-17 12:15:00,73.58,73.61,73.55,73.56,32200.0,50.065,50.0854,50.0446,50.0514,32200.0
2011-03-17 12:20:00,73.57,73.57,73.53,73.55,47100.0,50.0582,50.0582,50.031,50.0446,47100.0
2011-03-17 12:25:00,73.55,73.55,73.51,73.51,26000.0,50.0446,50.0446,50.0174,50.0174,26000.0
2011-03-17 12:30:00,73.51,73.55,73.5,73.53,47300.0,50.0174,50.0446,50.0105,50.031,47300.0
2011-03-17 12:35:00,73.53,73.55,73.5,73.5,20300.0,50.031,50.0446,50.0105,50.0105,20300.0
2011-03-17 12:40:00,73.5,73.52,73.49,73.5,32600.0,50.0105,50.0242,50.0037,50.0105,32600.0
2011-03-17 12:45:00,73.5,73.51,73.41,73.41,45200.0,50.0105,50.0174,49.9493,49.9493,45200.0
2011-03-17 12:50:00,73.42,73.42,73.35,73.39,33300.0,49.9561,49.9561,49.9085,49.9357,33300.0
2011-03-17 12:55:00,73.39,73.43,73.38,73.41,31100.0,49.9357,49.9629,49.9289,49.9493,31100.0
2011-03-17 13:00:00,73.41,73.49,73.4,73.48,52100.0,49.9493,50.0037,49.9425,49.9969,52100.0
2011-03-17 13:05:00,73.49,73.5,73.47,73.48,30200.0,50.0037,50.0105,49.9901,49.9969,30200.0
2011-03-17 13:10:00,73.48,73.53,73.48,73.53,49600.0,49.9969,50.031,49.9969,50.031,49600.0
2011-03-17 13:15:00,73.54,73.55,73.45,73.46,30400.0,50.0378,50.0446,49.9765,49.9833,30400.0
2011-03-17 13:20:00,73.46,73.47,73.37,73.37,48100.0,49.9833,49.9901,49.9221,49.9221,48100.0
2011-03-17 13:25:00,73.37,73.39,73.25,73.26,109700.0,49.9221,49.9357,49.8404,49.8472,109700.0
2011-03-17 13:30:00,73.26,73.32,73.2,73.32,70900.0,49.8472,49.8881,49.8064,49.8881,70900.0
2011-03-17 13:35:00,73.32,73.43,73.32,73.41,53100.0,49.8881,49.9629,49.8881,49.9493,53100.0
2011-03-17 13:40:00,73.41,73.42,73.3,73.31,50200.0,49.9493,49.9561,49.8745,49.8813,50200.0
2011-03-17 13:45:00,73.31,73.31,73.21,73.22,57300.0,49.8813,49.8813,49.8132,49.82,57300.0
2011-03-17 13:50:00,73.23,73.24,73.12,73.14,85200.0,49.8268,49.8336,49.752,49.7656,85200.0
2011-03-17 13:55:00,73.14,73.23,73.12,73.19,79000.0,49.7656,49.8268,49.752,49.7996,79000.0
2011-03-17 14:00:00,73.2,73.27,73.2,73.25,54700.0,49.8064,49.8541,49.8064,49.8404,54700.0
2011-03-17 14:05:00,73.25,73.26,73.22,73.22,41100.0,49.8404,49.8472,49.82,49.82,41100.0
2011-03-17 14:10:00,73.22,73.24,73.12,73.16,49100.0,49.82,49.8336,49.752,49.7792,49100.0
2011-03-17 14:15:00,73.15,73.22,73.13,73.18,55200.0,49.7724,49.82,49.7588,49.7928,55200.0
2011-03-17 14:20:00,73.19,73.23,73.16,73.22,33400.0,49.7996,49.8268,49.7792,49.82,33400.0
2011-03-17 14:25:00,73.22,73.24,73.13,73.13,44800.0,49.82,49.8336,49.7588,49.7588,44800.0
2011-03-17 14:30:00,73.13,73.24,73.13,73.24,52100.0,49.7588,49.8336,49.7588,49.8336,52100.0
2011-03-17 14:35:00,73.24,73.29,73.21,73.21,33400.0,49.8336,49.8677,49.8132,49.8132,33400.0
2011-03-17 14:40:00,73.21,73.26,73.2,73.21,29900.0,49.8132,49.8472,49.8064,49.8132,29900.0
2011-03-17 14:45:00,73.21,73.22,73.18,73.19,38800.0,49.8132,49.82,49.7928,49.7996,38800.0
2011-03-17 14:50:00,73.18,73.35,73.18,73.35,57100.0,49.7928,49.9085,49.7928,49.9085,57100.0
2011-03-17 14:55:00,73.34,73.4,73.3,73.3,71400.0,49.9017,49.9425,49.8745,49.8745,71400.0
2011-03-17 15:00:00,73.3,73.31,73.25,73.29,75500.0,49.8745,49.8813,49.8404,49.8677,75500.0
2011-03-17 15:05:00,73.29,73.31,73.28,73.3,50500.0,49.8677,49.8813,49.8609,49.8745,50500.0
2011-03-17 15:10:00,73.3,73.3,73.26,73.29,46800.0,49.8745,49.8745,49.8472,49.8677,46800.0
2011-03-17 15:15:00,73.3,73.3,73.25,73.25,50600.0,49.8745,49.8745,49.8404,49.8404,50600.0
2011-03-17 15:20:00,73.25,73.3,73.24,73.25,50300.0,49.8404,49.8745,49.8336,49.8404,50300.0
2011-03-17 15:25:00,73.26,73.26,73.2,73.23,111500.0,49.8472,49.8472,49.8064,49.8268,111500.0
2011-03-17 15:30:00,73.22,73.26,73.18,73.23,68700.0,49.82,49.8472,49.7928,49.8268,68700.0
2011-03-17 15:35:00,73.23,73.31,73.22,73.29,65500.0,49.8268,49.8813,49.82,49.8677,65500.0
2011-03-17 15:40:00,73.29,73.31,73.25,73.28,99600.0,49.8677,49.8813,49.8404,49.8609,99600.0
2011-03-17 15:45:00,73.29,73.5,73.29,73.46,207600.0,49.8677,50.0105,49.8677,49.9833,207600.0
2011-03-17 15:50:00,73.46,73.47,73.36,73.4,187100.0,49.9833,49.9901,49.9153,49.9425,187100.0
2011-03-17 15:55:00,73.4,73.43,73.33,73.39,337400.0,49.9425,49.9629,49.8949,49.9357,337400.0
2011-03-18 09:30:00,73.48,73.79,73.36,73.52,1654100.0,49.9969,50.2079,49.9153,50.0242,1654100.0
2011-03-18 09:35:00,73.51,73.55,73.34,73.37,185500.0,50.0174,50.0446,49.9017,49.9221,185500.0
2011-03-18 09:40:00,73.37,73.56,73.33,73.5,96500.0,49.9221,50.0514,49.8949,50.0105,96500.0
2011-03-18 09:45:00,73.5,73.53,73.38,73.42,70900.0,50.0105,50.031,49.9289,49.9561,70900.0
2011-03-18 09:50:00,73.41,73.49,73.38,73.44,49400.0,49.9493,50.0037,49.9289,49.9697,49400.0
2011-03-18 09:55:00,73.44,73.51,73.42,73.47,48400.0,49.9697,50.0174,49.9561,49.9901,48400.0
2011-03-18 10:00:00,73.47,73.52,73.44,73.47,66500.0,49.9901,50.0242,49.9697,49.9901,66500.0
2011-03-18 10:05:00,73.47,73.48,73.3,73.32,84400.0,49.9901,49.9969,49.8745,49.8881,84400.0
2011-03-18 10:10:00,73.31,73.33,73.2,73.28,72100.0,49.8813,49.8949,49.8064,49.8609,72100.0
2011-03-18 10:15:00,73.29,73.32,73.2,73.23,72000.0,49.8677,49.8881,49.8064,49.8268,72000.0
2011-03-18 10:20:00,73.23,73.26,73.2,73.22,47400.0,49.8268,49.8472,49.8064,49.82,47400.0
2011-03-18 10:25:00,73.22,73.22,73.16,73.19,46400.0,49.82,49.82,49.7792,49.7996,46400.0
2011-03-18 10:30:00,73.19,73.25,73.14,73.2,72600.0,49.7996,49.8404,49.7656,49.8064,72600.0
2011-03-18 10:35:00,73.2,73.21,73.16,73.17,105100.0,49.8064,49.8132,49.7792,49.786,105100.0
2011-03-18 10:40:00,73.16,73.24,73.15,73.24,236300.0,49.7792,49.8336,49.7724,49.8336,236300.0
2011-03-18 10:45:00,73.24,73.41,73.24,73.41,141900.0,49.8336,49.9493,49.8336,49.9493,141900.0
2011-03-18 10:50:00,73.4,73.5,73.4,73.43,51500.0,49.9425,50.0105,49.9425,49.9629,51500.0
2011-03-18 10:55:00,73.42,73.43,73.33,73.42,42600.0,49.9561,49.9629,49.8949,49.9561,42600.0
2011-03-18 11:00:00,73.42,73.51,73.41,73.46,62400.0,49.9561,50.0174,49.9493,49.9833,62400.0
2011-03-18 11:05:00,73.46,73.49,73.45,73.49,32600.0,49.9833,50.0037,49.9765,50.0037,32600.0
2011-03-18 11:10:00,73.49,73.51,73.48,73.49,54200.0,50.0037,50.0174,49.9969,50.0037,54200.0
2011-03-18 11:15:00,73.49,73.5,73.39,73.41,58700.0,50.0037,50.0105,49.9357,49.9493,58700.0
2011-03-18 11:20:00,73.42,73.42,73.33,73.36,50500.0,49.9561,49.9561,49.8949,49.9153,50500.0
2011-03-18 11:25:00,73.37,73.37,73.25,73.25,37400.0,49.9221,49.9221,49.8404,49.8404,37400.0
2011-03-18 11:30:00,73.26,73.31,73.21,73.29,50400.0,49.8472,49.8813,49.8132,49.8677,50400.0
2011-03-18 11:35:00,73.28,73.32,73.22,73.26,71400.0,49.8609,49.8881,49.82,49.8472,71400.0
2011-03-18 11:40:00,73.26,73.28,73.15,73.15,56600.0,49.8472,49.8609,49.7724,49.7724,56600.0
2011-03-18 11:45:00,73.17,73.17,73.07,73.11,92700.0,49.786,49.786,49.718,49.7452,92700.0
2011-03-18 11:50:00,73.1,73.16,73.09,73.13,81800.0,49.7384,49.7792,49.7316,49.7588,81800.0
2011-03-18 11:55:00,73.13,73.18,73.13,73.16,34300.0,49.7588,49.7928,49.7588,49.7792,34300.0
2011-03-18 12:00:00,73.17,73.22,73.17,73.21,28700.0,49.786,49.82,49.786,49.8132,28700.0
2011-03-18 12:05:00,73.2,73.24,73.19,73.22,41000.0,49.8064,49.8336,49.7996,49.82,41000.0
2011-03-18 12:10:00,73.21,73.22,73.12,73.14,41500.0,49.8132,49.82,49.752,49.7656,41500.0
2011-03-18 12:15:00,73.14,73.14,73.06,73.09,36300.0,49.7656,49.7656,49.7112,49.7316,36300.0
2011-03-18 12:20:00,73.09,73.16,73.08,73.16,34300.0,49.7316,49.7792,49.7248,49.7792,34300.0
2011-03-18 12:25:00,73.16,73.19,73.15,73.16,50700.0,49.7792,49.7996,49.7724,49.7792,50700.0
2011-03-18 12:30:00,73.15,73.16,73.07,73.08,61100.0,49.7724,49.7792,49.718,49.7248,61100.0
2011-03-18 12:35:00,73.08,73.16,73.07,73.16,49600.0,49.7248,49.7792,49.718,49.7792,49600.0
2011-03-18 12:40:00,73.16,73.19,73.15,73.19,30100.0,49.7792,49.7996,49.7724,49.7996,30100.0
2011-03-18 12:45:00,73.19,73.25,73.15,73.17,87800.0,49.7996,49.8404,49.7724,49.786,87800.0
2011-03-18 12:50:00,73.17,73.19,73.11,73.11,22900.0,49.786,49.7996,49.7452,49.7452,22900.0
2011-03-18 12:55:00,73.1,73.11,73.06,73.07,38400.0,49.7384,49.7452,49.7112,49.718,38400.0
2011-03-18 13:00:00,73.07,73.12,73.05,73.12,51300.0,49.718,49.752,49.7044,49.752,51300.0
2011-03-18 13:05:00,73.12,73.18,73.11,73.18,25500.0,49.752,49.7928,49.7452,49.7928,25500.0
2011-03-18 13:10:00,73.17,73.2,73.14,73.14,68700.0,49.786,49.8064,49.7656,49.7656,68700.0
2011-03-18 13:15:00,73.14,73.18,73.11,73.18,45200.0,49.7656,49.7928,49.7452,49.7928,45200.0
2011-03-18 13:20:00,73.18,73.2,73.17,73.19,21000.0,49.7928,49.8064,49.786,49.7996,21000.0
2011-03-18 13:25:00,73.19,73.19,73.13,73.16,29900.0,49.7996,49.7996,49.7588,49.7792,29900.0
2011-03-18 13:30:00,73.16,73.16,73.12,73.13,24200.0,49.7792,49.7792,49.752,49.7588,24200.0
2011-03-18 13:35:00,73.13,73.17,73.13,73.17,11400.0,49.7588,49.786,49.7588,49.786,11400.0
2011-03-18 13:40:00,73.17,73.19,73.1,73.11,54700.0,49.786,49.7996,49.7384,49.7452,54700.0
2011-03-18 13:45:00,73.11,73.12,73.07,73.12,36200.0,49.7452,49.752,49.718,49.752,36200.0
2011-03-18 13:50:00,73.12,73.13,73.06,73.06,45600.0,49.752,49.7588,49.7112,49.7112,45600.0
2011-03-18 13:55:00,73.06,73.11,73.06,73.1,45000.0,49.7112,49.7452,49.7112,49.7384,45000.0
2011-03-18 14:00:00,73.09,73.13,73.09,73.12,20400.0,49.7316,49.7588,49.7316,49.752,20400.0
2011-03-18 14:05:00,73.12,73.15,73.12,73.13,23300.0,49.752,49.7724,49.752,49.7588,23300.0
2011-03-18 14:10:00,73.14,73.14,73.05,73.06,49700.0,49.7656,49.7656,49.7044,49.7112,49700.0
2011-03-18 14:15:00,73.05,73.06,73.0,73.0,138600.0,49.7044,49.7112,49.6703,49.6703,138600.0
2011-03-18 14:20:00,73.01,73.07,72.96,73.04,134600.0,49.6771,49.718,49.6431,49.6976,134600.0
2011-03-18 14:25:00,73.04,73.04,72.96,72.97,67200.0,49.6976,49.6976,49.6431,49.6499,67200.0
2011-03-18 14:30:00,72.97,72.98,72.95,72.95,50400.0,49.6499,49.6567,49.6363,49.6363,50400.0
2011-03-18 14:35:00,72.95,73.06,72.95,73.06,63500.0,49.6363,49.7112,49.6363,49.7112,63500.0
2011-03-18 14:40:00,73.06,73.08,72.97,72.97,74000.0,49.7112,49.7248,49.6499,49.6499,74000.0
2011-03-18 14:45:00,72.97,73.03,72.95,73.01,60500.0,49.6499,49.6908,49.6363,49.6771,60500.0
2011-03-18 14:50:00,73.02,73.06,73.0,73.06,39900.0,49.6839,49.7112,49.6703,49.7112,39900.0
2011-03-18 14:55:00,73.05,73.06,72.93,72.97,100500.0,49.7044,49.7112,49.6227,49.6499,100500.0
2011-03-18 15:00:00,72.97,73.05,72.97,73.02,66200.0,49.6499,49.7044,49.6499,49.6839,66200.0
2011-03-18 15:05:00,73.02,73.03,72.96,72.99,64300.0,49.6839,49.6908,49.6431,49.6635,64300.0
2011-03-18 15:10:00,72.99,73.0,72.9,72.94,101500.0,49.6635,49.6703,49.6023,49.6295,101500.0
2011-03-18 15:15:00,72.94,72.99,72.89,72.99,105900.0,49.6295,49.6635,49.5955,49.6635,105900.0
2011-03-18 15:20:00,73.0,73.01,72.97,72.99,331900.0,49.6703,49.6771,49.6499,49.6635,331900.0
2011-03-18 15:25:00,72.99,73.01,72.95,72.99,137600.0,49.6635,49.6771,49.6363,49.6635,137600.0
2011-03-18 15:30:00,72.98,73.05,72.98,73.05,168300.0,49.6567,49.7044,49.6567,49.7044,168300.0
2011-03-18 15:35:00,73.04,73.08,73.04,73.08,79700.0,49.6976,49.7248,49.6976,49.7248,79700.0
2011-03-18 15:40:00,73.07,73.08,73.02,73.03,127100.0,49.718,49.7248,49.6839,49.6908,127100.0
2011-03-18 15:45:00,73.02,73.03,72.94,72.97,292300.0,49.6839,49.6908,49.6295,49.6499,292300.0
2011-03-18 15:50:00,72.96,73.06,72.95,72.99,217600.0,49.6431,49.7112,49.6363,49.6635,217600.0
2011-03-18 15:55:00,73.0,73.05,72.99,73.02,434300.0,49.6703,49.7044,49.6635,49.6839,434300.0
2011-03-21 09:30:00,73.5,73.84,73.38,73.77,211700.0,50.0105,50.2419,49.9289,50.1943,211700.0
2011-03-21 09:35:00,73.8,73.84,73.64,73.79,98600.0,50.2147,50.2419,50.1058,50.2079,98600.0
2011-03-21 09:40:00,73.79,73.93,73.46,73.8,162400.0,50.2079,50.3031,49.9833,50.2147,162400.0
2011-03-21 09:45:00,73.8,74.03,73.8,73.99,150300.0,50.2147,50.3712,50.2147,50.344,150300.0
2011-03-21 09:50:00,73.99,74.01,73.85,73.95,88400.0,50.344,50.3576,50.2487,50.3167,88400.0
2011-03-21 09:55:00,73.93,73.97,73.86,73.94,65900.0,50.3031,50.3303,50.2555,50.3099,65900.0
2011-03-21 10:00:00,73.96,74.01,73.8,73.87,82800.0,50.3235,50.3576,50.2147,50.2623,82800.0
2011-03-21 10:05:00,73.87,74.0,73.81,73.91,87000.0,50.2623,50.3508,50.2215,50.2895,87000.0
2011-03-21 10:10:00,73.91,73.95,73.79,73.79,76800.0,50.2895,50.3167,50.2079,50.2079,76800.0
2011-03-21 10:15:00,73.79,73.87,73.76,73.79,95000.0,50.2079,50.2623,50.1875,50.2079,95000.0
2011-03-21 10:20:00,73.78,73.87,73.71,73.82,70800.0,50.2011,50.2623,50.1534,50.2283,70800.0
2011-03-21 10:25:00,73.83,73.93,73.79,73.93,47500.0,50.2351,50.3031,50.2079,50.3031,47500.0
2011-03-21 10:30:00,73.93,74.03,73.9,74.01,51000.0,50.3031,50.3712,50.2827,50.3576,51000.0
2011-03-21 10:35:00,74.01,74.05,73.97,73.99,80000.0,50.3576,50.3848,50.3303,50.344,80000.0
2011-03-21 10:40:00,73.99,74.06,73.98,74.06,77700.0,50.344,50.3916,50.3371,50.3916,77700.0
2011-03-21 10:45:00,74.06,74.19,74.03,74.17,87900.0,50.3916,50.48,50.3712,50.4664,87900.0
2011-03-21 10:50:00,74.18,74.23,74.1,74.11,82500.0,50.4732,50.5073,50.4188,50.4256,82500.0
2011-03-21 10:55:00,74.1,74.11,74.0,74.02,93400.0,50.4188,50.4256,50.3508,50.3644,93400.0
2011-03-21 11:00:00,74.01,74.05,73.96,74.03,54900.0,50.3576,50.3848,50.3235,50.3712,54900.0
2011-03-21 11:05:00,74.03,74.04,74.01,74.03,38800.0,50.3712,50.378,50.3576,50.3712,38800.0
2011-03-21 11:10:00,74.03,74.04,73.96,73.97,46900.0,50.3712,50.378,50.3235,50.3303,46900.0
2011-03-21 11:15:00,73.97,73.98,73.92,73.97,40300.0,50.3303,50.3371,50.2963,50.3303,40300.0
2011-03-21 11:20:00,73.97,73.99,73.96,73.97,37000.0,50.3303,50.344,50.3235,50.3303,37000.0
2011-03-21 11:25:00,73.98,73.99,73.93,73.95,32300.0,50.3371,50.344,50.3031,50.3167,32300.0
2011-03-21 11:30:00,73.95,73.95,73.85,73.85,49000.0,50.3167,50.3167,50.2487,50.2487,49000.0
2011-03-21 11:35:00,73.85,73.87,73.81,73.85,31700.0,50.2487,50.2623,50.2215,50.2487,31700.0
2011-03-21 11:40:00,73.85,73.85,73.78,73.81,46000.0,50.2487,50.2487,50.2011,50.2215,46000.0
2011-03-21 11:45:00,73.82,73.86,73.77,73.86,46500.0,50.2283,50.2555,50.1943,50.2555,46500.0
2011-03-21 11:50:00,73.86,73.88,73.82,73.82,26400.0,50.2555,50.2691,50.2283,50.2283,26400.0
2011-03-21 11:55:00,73.82,73.82,73.75,73.75,25600.0,50.2283,50.2283,50.1807,50.1807,25600.0
2011-03-21 12:00:00,73.76,73.87,73.72,73.87,62300.0,50.1875,50.2623,50.1602,50.2623,62300.0
2011-03-21 12:05:00,73.87,73.9,73.81,73.89,66400.0,50.2623,50.2827,50.2215,50.2759,66400.0
2011-03-21 12:10:00,73.88,73.89,73.77,73.81,38400.0,50.2691,50.2759,50.1943,50.2215,38400.0
2011-03-21 12:15:00,73.81,73.89,73.79,73.89,28200.0,50.2215,50.2759,50.2079,50.2759,28200.0
2011-03-21 12:20:00,73.88,73.89,73.78,73.81,36100.0,50.2691,50.2759,50.2011,50.2215,36100.0
2011-03-21 12:25:00,73.81,73.82,73.76,73.82,28100.0,50.2215,50.2283,50.1875,50.2283,28100.0
2011-03-21 12:30:00,73.82,73.84,73.77,73.81,35100.0,50.2283,50.2419,50.1943,50.2215,35100.0
2011-03-21 12:35:00,73.81,73.81,73.7,73.73,61600.0,50.2215,50.2215,50.1466,50.167,61600.0
2011-03-21 12:40:00,73.73,73.8,73.72,73.8,23200.0,50.167,50.2147,50.1602,50.2147,23200.0
2011-03-21 12:45:00,73.8,73.81,73.74,73.77,39600.0,50.2147,50.2215,50.1738,50.1943,39600.0
2011-03-21 12:50:00,73.76,73.77,73.71,73.76,63800.0,50.1875,50.1943,50.1534,50.1875,63800.0
2011-03-21 12:55:00,73.75,73.78,73.7,73.73,26100.0,50.1807,50.2011,50.1466,50.167,26100.0
2011-03-21 13:00:00,73.73,73.73,73.65,73.66,62600.0,50.167,50.167,50.1126,50.1194,62600.0
2011-03-21 13:05:00,73.67,73.69,73.6,73.61,50300.0,50.1262,50.1398,50.0786,50.0854,50300.0
2011-03-21 13:10:00,73.62,73.69,73.62,73.67,20100.0,50.0922,50.1398,50.0922,50.1262,20100.0
2011-03-21 13:15:00,73.67,73.7,73.66,73.69,27800.0,50.1262,50.1466,50.1194,50.1398,27800.0
2011-03-21 13:20:00,73.69,73.74,73.68,73.71,75500.0,50.1398,50.1738,50.133,50.1534,75500.0
2011-03-21 13:25:00,73.7,73.71,73.65,73.68,45800.0,50.1466,50.1534,50.1126,50.133,45800.0
2011-03-21 13:30:00,73.67,73.7,73.65,73.67,28500.0,50.1262,50.1466,50.1126,50.1262,28500.0
2011-03-21 13:35:00,73.66,73.73,73.66,73.71,26700.0,50.1194,50.167,50.1194,50.1534,26700.0
2011-03-21 13:40:00,73.72,73.73,73.69,73.71,28800.0,50.1602,50.167,50.1398,50.1534,28800.0
2011-03-21 13:45:00,73.71,73.8,73.71,73.73,35600.0,50.1534,50.2147,50.1534,50.167,35600.0
2011-03-21 13:50:00,73.72,73.75,73.7,73.71,33500.0,50.1602,50.1807,50.1466,50.1534,33500.0
2011-03-21 13:55:00,73.7,73.76,73.7,73.74,43400.0,50.1466,50.1875,50.1466,50.1738,43400.0
2011-03-21 14:00:00,73.74,73.77,73.71,73.76,54100.0,50.1738,50.1943,50.1534,50.1875,54100.0
2011-03-21 14:05:00,73.76,73.8,73.74,73.75,34300.0,50.1875,50.2147,50.1738,50.1807,34300.0
2011-03-21 14:10:00,73.76,73.76,73.7,73.7,32000.0,50.1875,50.1875,50.1466,50.1466,32000.0
2011-03-21 14:15:00,73.71,73.72,73.7,73.71,32900.0,50.1534,50.1602,50.1466,50.1534,32900.0
2011-03-21 14:20:00,73.7,73.72,73.68,73.69,36100.0,50.1466,50.1602,50.133,50.1398,36100.0
2011-03-21 14:25:00,73.7,73.73,73.67,73.71,61100.0,50.1466,50.167,50.1262,50.1534,61100.0
2011-03-21 14:30:00,73.7,73.74,73.66,73.73,77000.0,50.1466,50.1738,50.1194,50.167,77000.0
2011-03-21 14:35:00,73.73,73.8,73.72,73.77,49200.0,50.167,50.2147,50.1602,50.1943,49200.0
2011-03-21 14:40:00,73.78,73.8,73.73,73.74,31500.0,50.2011,50.2147,50.167,50.1738,31500.0
2011-03-21 14:45:00,73.74,73.77,73.71,73.75,32600.0,50.1738,50.1943,50.1534,50.1807,32600.0
2011-03-21 14:50:00,73.75,73.76,73.71,73.76,38400.0,50.1807,50.1875,50.1534,50.1875,38400.0
2011-03-21 14:55:00,73.76,73.8,73.69,73.7,62100.0,50.1875,50.2147,50.1398,50.1466,62100.0
2011-03-21 15:00:00,73.7,73.7,73.65,73.7,82900.0,50.1466,50.1466,50.1126,50.1466,82900.0
2011-03-21 15:05:00,73.7,73.75,73.7,73.74,51200.0,50.1466,50.1807,50.1466,50.1738,51200.0
2011-03-21 15:10:00,73.74,73.77,73.7,73.75,41900.0,50.1738,50.1943,50.1466,50.1807,41900.0
2011-03-21 15:15:00,73.75,73.75,73.7,73.73,52000.0,50.1807,50.1807,50.1466,50.167,52000.0
2011-03-21 15:20:00,73.74,73.74,73.64,73.68,93100.0,50.1738,50.1738,50.1058,50.133,93100.0
2011-03-21 15:25:00,73.68,73.72,73.67,73.69,41300.0,50.133,50.1602,50.1262,50.1398,41300.0
2011-03-21 15:30:00,73.69,73.69,73.66,73.68,62100.0,50.1398,50.1398,50.1194,50.133,62100.0
2011-03-21 15:35:00,73.68,73.72,73.65,73.7,75500.0,50.133,50.1602,50.1126,50.1466,75500.0
2011-03-21 15:40:00,73.69,73.72,73.66,73.7,82400.0,50.1398,50.1602,50.1194,50.1466,82400.0
2011-03-21 15:45:00,73.7,73.77,73.7,73.76,132900.0,50.1466,50.1943,50.1466,50.1875,132900.0
2011-03-21 15:50:00,73.75,73.79,73.7,73.76,144100.0,50.1807,50.2079,50.1466,50.1875,144100.0
2011-03-21 15:55:00,73.77,73.79,73.68,73.74,242900.0,50.1943,50.2079,50.133,50.1738,242900.0
2011-03-22 09:30:00,74.0,74.01,73.79,73.81,129800.0,50.3508,50.3576,50.2079,50.2215,129800.0
2011-03-22 09:35:00,73.83,73.89,73.75,73.87,113400.0,50.2351,50.2759,50.1807,50.2623,113400.0
2011-03-22 09:40:00,73.87,73.96,73.82,73.85,96400.0,50.2623,50.3235,50.2283,50.2487,96400.0
2011-03-22 09:45:00,73.84,73.88,73.8,73.86,54800.0,50.2419,50.2691,50.2147,50.2555,54800.0
2011-03-22 09:50:00,73.86,73.93,73.74,73.92,54700.0,50.2555,50.3031,50.1738,50.2963,54700.0
2011-03-22 09:55:00,73.93,74.0,73.82,73.83,82800.0,50.3031,50.3508,50.2283,50.2351,82800.0
2011-03-22 10:00:00,73.83,73.97,73.83,73.95,60600.0,50.2351,50.3303,50.2351,50.3167,60600.0
2011-03-22 10:05:00,73.94,74.06,73.92,74.03,31900.0,50.3099,50.3916,50.2963,50.3712,31900.0
2011-03-22 10:10:00,74.04,74.1,74.03,74.1,49400.0,50.378,50.4188,50.3712,50.4188,49400.0
2011-03-22 10:15:00,74.1,74.2,74.09,74.16,71300.0,50.4188,50.4868,50.412,50.4596,71300.0
2011-03-22 10:20:00,74.17,74.27,74.11,74.26,53400.0,50.4664,50.5345,50.4256,50.5277,53400.0
2011-03-22 10:25:00,74.25,74.3,74.23,74.23,48700.0,50.5209,50.5549,50.5073,50.5073,48700.0
2011-03-22 10:30:00,74.23,74.23,74.04,74.04,63200.0,50.5073,50.5073,50.378,50.378,63200.0
2011-03-22 10:35:00,74.04,74.06,73.96,73.98,52900.0,50.378,50.3916,50.3235,50.3371,52900.0
2011-03-22 10:40:00,73.98,74.03,73.9,73.9,30900.0,50.3371,50.3712,50.2827,50.2827,30900.0
2011-03-22 10:45:00,73.91,73.91,73.78,73.81,57500.0,50.2895,50.2895,50.2011,50.2215,57500.0
2011-03-22 10:50:00,73.8,73.83,73.67,73.67,74600.0,50.2147,50.2351,50.1262,50.1262,74600.0
2011-03-22 10:55:00,73.67,73.71,73.6,73.61,71200.0,50.1262,50.1534,50.0786,50.0854,71200.0
2011-03-22 11:00:00,73.61,73.71,73.6,73.71,53200.0,50.0854,50.1534,50.0786,50.1534,53200.0
2011-03-22 11:05:00,73.7,73.76,73.67,73.75,52800.0,50.1466,50.1875,50.1262,50.1807,52800.0
2011-03-22 11:10:00,73.74,73.75,73.68,73.69,40400.0,50.1738,50.1807,50.133,50.1398,40400.0
2011-03-22 11:15:00,73.69,73.69,73.64,73.68,37400.0,50.1398,50.1398,50.1058,50.133,37400.0
2011-03-22 11:20:00,73.67,73.77,73.64,73.77,22000.0,50.1262,50.1943,50.1058,50.1943,22000.0
2011-03-22 11:25:00,73.77,73.82,73.76,73.8,23300.0,50.1943,50.2283,50.1875,50.2147,23300.0
2011-03-22 11:30:00,73.8,73.8,73.77,73.8,37800.0,50.2147,50.2147,50.1943,50.2147,37800.0
2011-03-22 11:35:00,73.79,73.86,73.78,73.84,24500.0,50.2079,50.2555,50.2011,50.2419,24500.0
2011-03-22 11:40:00,73.84,73.88,73.83,73.87,16000.0,50.2419,50.2691,50.2351,50.2623,16000.0
2011-03-22 11:45:00,73.88,73.9,73.79,73.79,32800.0,50.2691,50.2827,50.2079,50.2079,32800.0
2011-03-22 11:50:00,73.79,73.89,73.77,73.89,32300.0,50.2079,50.2759,50.1943,50.2759,32300.0
2011-03-22 11:55:00,73.88,73.9,73.82,73.84,41700.0,50.2691,50.2827,50.2283,50.2419,41700.0
2011-03-22 12:00:00,73.83,73.83,73.71,73.72,45100.0,50.2351,50.2351,50.1534,50.1602,45100.0
2011-03-22 12:05:00,73.72,73.74,73.64,73.7,29600.0,50.1602,50.1738,50.1058,50.1466,29600.0
2011-03-22 12:10:00,73.71,73.78,73.7,73.77,18200.0,50.1534,50.2011,50.1466,50.1943,18200.0
2011-03-22 12:15:00,73.77,73.81,73.68,73.69,21300.0,50.1943,50.2215,50.133,50.1398,21300.0
2011-03-22 12:20:00,73.68,73.79,73.67,73.79,18200.0,50.133,50.2079,50.1262,50.2079,18200.0
2011-03-22 12:25:00,73.8,73.83,73.73,73.74,26800.0,50.2147,50.2351,50.167,50.1738,26800.0
2011-03-22 12:30:00,73.74,73.75,73.67,73.67,26700.0,50.1738,50.1807,50.1262,50.1262,26700.0
2011-03-22 12:35:00,73.67,73.74,73.67,73.74,19200.0,50.1262,50.1738,50.1262,50.1738,19200.0
2011-03-22 12:40:00,73.74,73.74,73.67,73.73,35400.0,50.1738,50.1738,50.1262,50.167,35400.0
2011-03-22 12:45:00,73.73,73.76,73.72,73.76,15800.0,50.167,50.1875,50.1602,50.1875,15800.0
2011-03-22 12:50:00,73.75,73.8,73.74,73.77,45800.0,50.1807,50.2147,50.1738,50.1943,45800.0
2011-03-22 12:55:00,73.78,73.79,73.74,73.76,56700.0,50.2011,50.2079,50.1738,50.1875,56700.0
2011-03-22 13:00:00,73.75,73.76,73.7,73.74,21200.0,50.1807,50.1875,50.1466,50.1738,21200.0
2011-03-22 13:05:00,73.76,73.77,73.68,73.72,36300.0,50.1875,50.1943,50.133,50.1602,36300.0
2011-03-22 13:10:00,73.71,73.73,73.67,73.73,33100.0,50.1534,50.167,50.1262,50.167,33100.0
2011-03-22 13:15:00,73.72,73.74,73.7,73.71,12000.0,50.1602,50.1738,50.1466,50.1534,12000.0
2011-03-22 13:20:00,73.7,73.7,73.63,73.66,21400.0,50.1466,50.1466,50.099,50.1194,21400.0
2011-03-22 13:25:00,73.66,73.67,73.62,73.63,16000.0,50.1194,50.1262,50.0922,50.099,16000.0
2011-03-22 13:30:00,73.64,73.72,73.6,73.72,35200.0,50.1058,50.1602,50.0786,50.1602,35200.0
2011-03-22 13:35:00,73.71,73.75,73.67,73.72,47800.0,50.1534,50.1807,50.1262,50.1602,47800.0
2011-03-22 13:40:00,73.72,73.74,73.69,73.71,20900.0,50.1602,50.1738,50.1398,50.1534,20900.0
2011-03-22 13:45:00,73.71,73.73,73.68,73.71,41400.0,50.1534,50.167,50.133,50.1534,41400.0
2011-03-22 13:50:00,73.71,73.79,73.71,73.74,25500.0,50.1534,50.2079,50.1534,50.1738,25500.0
2011-03-22 13:55:00,73.75,73.8,73.74,73.74,24500.0,50.1807,50.2147,50.1738,50.1738,24500.0
2011-03-22 14:00:00,73.74,73.77,73.7,73.75,36900.0,50.1738,50.1943,50.1466,50.1807,36900.0
2011-03-22 14:05:00,73.76,73.76,73.6,73.61,71300.0,50.1875,50.1875,50.0786,50.0854,71300.0
2011-03-22 14:10:00,73.6,73.65,73.57,73.6,38000.0,50.0786,50.1126,50.0582,50.0786,38000.0
2011-03-22 14:15:00,73.6,73.63,73.53,73.58,39800.0,50.0786,50.099,50.031,50.065,39800.0
2011-03-22 14:20:00,73.57,73.66,73.55,73.65,67900.0,50.0582,50.1194,50.0446,50.1126,67900.0
2011-03-22 14:25:00,73.64,73.67,73.61,73.63,45900.0,50.1058,50.1262,50.0854,50.099,45900.0
2011-03-22 14:30:00,73.63,73.7,73.63,73.69,22800.0,50.099,50.1466,50.099,50.1398,22800.0
2011-03-22 14:35:00,73.69,73.7,73.65,73.69,25000.0,50.1398,50.1466,50.1126,50.1398,25000.0
2011-03-22 14:40:00,73.69,73.7,73.64,73.66,26300.0,50.1398,50.1466,50.1058,50.1194,26300.0
2011-03-22 14:45:00,73.68,73.68,73.6,73.63,28700.0,50.133,50.133,50.0786,50.099,28700.0
2011-03-22 14:50:00,73.61,73.7,73.61,73.7,60500.0,50.0854,50.1466,50.0854,50.1466,60500.0
2011-03-22 14:55:00,73.7,73.72,73.66,73.66,27500.0,50.1466,50.1602,50.1194,50.1194,27500.0
2011-03-22 15:00:00,73.67,73.69,73.61,73.62,45300.0,50.1262,50.1398,50.0854,50.0922,45300.0
2011-03-22 15:05:00,73.62,73.68,73.61,73.62,38300.0,50.0922,50.133,50.0854,50.0922,38300.0
2011-03-22 15:10:00,73.62,73.69,73.62,73.67,35500.0,50.0922,50.1398,50.0922,50.1262,35500.0
2011-03-22 15:15:00,73.68,73.68,73.64,73.67,36300.0,50.133,50.133,50.1058,50.1262,36300.0
2011-03-22 15:20:00,73.67,73.73,73.66,73.72,49000.0,50.1262,50.167,50.1194,50.1602,49000.0
2011-03-22 15:25:00,73.73,73.73,73.65,73.66,29500.0,50.167,50.167,50.1126,50.1194,29500.0
2011-03-22 15:30:00,73.65,73.72,73.65,73.71,139900.0,50.1126,50.1602,50.1126,50.1534,139900.0
2011-03-22 15:35:00,73.71,73.83,73.71,73.82,126000.0,50.1534,50.2351,50.1534,50.2283,126000.0
2011-03-22 15:40:00,73.82,73.89,73.81,73.88,129200.0,50.2283,50.2759,50.2215,50.2691,129200.0
2011-03-22 15:45:00,73.88,73.91,73.79,73.79,134400.0,50.2691,50.2895,50.2079,50.2079,134400.0
2011-03-22 15:50:00,73.79,73.82,73.77,73.81,174000.0,50.2079,50.2283,50.1943,50.2215,174000.0
2011-03-22 15:55:00,73.81,73.87,73.8,73.86,353500.0,50.2215,50.2623,50.2147,50.2555,353500.0
2011-03-23 09:30:00,73.75,73.86,73.67,73.8,110200.0,50.1807,50.2555,50.1262,50.2147,110200.0
2011-03-23 09:35:00,73.78,73.94,73.76,73.91,119400.0,50.2011,50.3099,50.1875,50.2895,119400.0
2011-03-23 09:40:00,73.91,74.07,73.86,74.07,80200.0,50.2895,50.3984,50.2555,50.3984,80200.0
2011-03-23 09:45:00,74.07,74.27,74.06,74.23,132800.0,50.3984,50.5345,50.3916,50.5073,132800.0
2011-03-23 09:50:00,74.22,74.27,74.14,74.14,74100.0,50.5004,50.5345,50.446,50.446,74100.0
2011-03-23 09:55:00,74.13,74.27,74.11,74.21,60700.0,50.4392,50.5345,50.4256,50.4936,60700.0
2011-03-23 10:00:00,74.2,74.22,74.02,74.06,138100.0,50.4868,50.5004,50.3644,50.3916,138100.0
2011-03-23 10:05:00,74.06,74.18,74.03,74.14,77100.0,50.3916,50.4732,50.3712,50.446,77100.0
2011-03-23 10:10:00,74.15,74.15,74.09,74.14,73500.0,50.4528,50.4528,50.412,50.446,73500.0
2011-03-23 10:15:00,74.15,74.18,74.11,74.13,41800.0,50.4528,50.4732,50.4256,50.4392,41800.0
2011-03-23 10:20:00,74.12,74.21,74.11,74.2,58600.0,50.4324,50.4936,50.4256,50.4868,58600.0
2011-03-23 10:25:00,74.2,74.27,74.19,74.22,44200.0,50.4868,50.5345,50.48,50.5004,44200.0
2011-03-23 10:30:00,74.22,74.29,74.22,74.27,38300.0,50.5004,50.5481,50.5004,50.5345,38300.0
2011-03-23 10:35:00,74.27,74.29,74.23,74.28,64500.0,50.5345,50.5481,50.5073,50.5413,64500.0
2011-03-23 10:40:00,74.28,74.29,74.19,74.19,59000.0,50.5413,50.5481,50.48,50.48,59000.0
2011-03-23 10:45:00,74.18,74.19,74.11,74.12,43200.0,50.4732,50.48,50.4256,50.4324,43200.0
2011-03-23 10:50:00,74.13,74.2,74.11,74.18,50300.0,50.4392,50.4868,50.4256,50.4732,50300.0
2011-03-23 10:55:00,74.19,74.21,74.16,74.2,114000.0,50.48,50.4936,50.4596,50.4868,114000.0
2011-03-23 11:00:00,74.21,74.26,74.2,74.24,212200.0,50.4936,50.5277,50.4868,50.5141,212200.0
2011-03-23 11:05:00,74.24,74.26,74.23,74.26,121300.0,50.5141,50.5277,50.5073,50.5277,121300.0
2011-03-23 11:10:00,74.27,74.34,74.26,74.31,117300.0,50.5345,50.5821,50.5277,50.5617,117300.0
2011-03-23 11:15:00,74.3,74.32,74.28,74.29,31100.0,50.5549,50.5685,50.5413,50.5481,31100.0
2011-03-23 11:20:00,74.29,74.31,74.26,74.31,41100.0,50.5481,50.5617,50.5277,50.5617,41100.0
2011-03-23 11:25:00,74.31,74.38,74.3,74.35,48900.0,50.5617,50.6093,50.5549,50.5889,48900.0
2011-03-23 11:30:00,74.35,74.38,74.32,74.34,50200.0,50.5889,50.6093,50.5685,50.5821,50200.0
2011-03-23 11:35:00,74.34,74.38,74.33,74.34,37100.0,50.5821,50.6093,50.5753,50.5821,37100.0
2011-03-23 11:40:00,74.34,74.34,74.23,74.24,34500.0,50.5821,50.5821,50.5073,50.5141,34500.0
2011-03-23 11:45:00,74.24,74.28,74.2,74.24,45000.0,50.5141,50.5413,50.4868,50.5141,45000.0
2011-03-23 11:50:00,74.23,74.26,74.21,74.22,21400.0,50.5073,50.5277,50.4936,50.5004,21400.0
2011-03-23 11:55:00,74.22,74.23,74.12,74.2,56000.0,50.5004,50.5073,50.4324,50.4868,56000.0
2011-03-23 12:00:00,74.21,74.23,74.17,74.23,39600.0,50.4936,50.5073,50.4664,50.5073,39600.0
2011-03-23 12:05:00,74.23,74.29,74.23,74.23,41600.0,50.5073,50.5481,50.5073,50.5073,41600.0
2011-03-23 12:10:00,74.23,74.24,74.17,74.18,38500.0,50.5073,50.5141,50.4664,50.4732,38500.0
2011-03-23 12:15:00,74.18,74.23,74.14,74.22,32000.0,50.4732,50.5073,50.446,50.5004,32000.0
2011-03-23 12:20:00,74.22,74.29,74.22,74.28,28000.0,50.5004,50.5481,50.5004,50.5413,28000.0
2011-03-23 12:25:00,74.29,74.37,74.28,74.31,65800.0,50.5481,50.6025,50.5413,50.5617,65800.0
2011-03-23 12:30:00,74.31,74.36,74.27,74.27,50500.0,50.5617,50.5957,50.5345,50.5345,50500.0
2011-03-23 12:35:00,74.28,74.28,74.23,74.24,20300.0,50.5413,50.5413,50.5073,50.5141,20300.0
2011-03-23 12:40:00,74.24,74.29,74.22,74.24,34000.0,50.5141,50.5481,50.5004,50.5141,34000.0
2011-03-23 12:45:00,74.24,74.27,74.2,74.27,37700.0,50.5141,50.5345,50.4868,50.5345,37700.0
2011-03-23 12:50:00,74.27,74.33,74.26,74.27,26100.0,50.5345,50.5753,50.5277,50.5345,26100.0
2011-03-23 12:55:00,74.26,74.28,74.24,74.27,23600.0,50.5277,50.5413,50.5141,50.5345,23600.0
2011-03-23 13:00:00,74.26,74.27,74.19,74.19,22400.0,50.5277,50.5345,50.48,50.48,22400.0
2011-03-23 13:05:00,74.18,74.22,74.17,74.19,31200.0,50.4732,50.5004,50.4664,50.48,31200.0
2011-03-23 13:10:00,74.19,74.23,74.14,74.23,58800.0,50.48,50.5073,50.446,50.5073,58800.0
2011-03-23 13:15:00,74.23,74.34,74.23,74.27,41500.0,50.5073,50.5821,50.5073,50.5345,41500.0
2011-03-23 13:20:00,74.27,74.32,74.24,74.31,21000.0,50.5345,50.5685,50.5141,50.5617,21000.0
2011-03-23 13:25:00,74.31,74.31,74.25,74.26,46900.0,50.5617,50.5617,50.5209,50.5277,46900.0
2011-03-23 13:30:00,74.27,74.35,74.27,74.35,38300.0,50.5345,50.5889,50.5345,50.5889,38300.0
2011-03-23 13:35:00,74.33,74.34,74.3,74.31,20300.0,50.5753,50.5821,50.5549,50.5617,20300.0
2011-03-23 13:40:00,74.3,74.31,74.27,74.3,22000.0,50.5549,50.5617,50.5345,50.5549,22000.0
2011-03-23 13:45:00,74.3,74.35,74.3,74.33,37100.0,50.5549,50.5889,50.5549,50.5753,37100.0
2011-03-23 13:50:00,74.33,74.38,74.31,74.33,52300.0,50.5753,50.6093,50.5617,50.5753,52300.0
2011-03-23 13:55:00,74.33,74.38,74.33,74.38,29900.0,50.5753,50.6093,50.5753,50.6093,29900.0
2011-03-23 14:00:00,74.37,74.39,74.28,74.3,41300.0,50.6025,50.6161,50.5413,50.5549,41300.0
2011-03-23 14:05:00,74.3,74.31,74.26,74.29,26900.0,50.5549,50.5617,50.5277,50.5481,26900.0
2011-03-23 14:10:00,74.3,74.33,74.26,74.32,22800.0,50.5549,50.5753,50.5277,50.5685,22800.0
2011-03-23 14:15:00,74.33,74.38,74.33,74.34,28100.0,50.5753,50.6093,50.5753,50.5821,28100.0
2011-03-23 14:20:00,74.34,74.35,74.31,74.34,29400.0,50.5821,50.5889,50.5617,50.5821,29400.0
2011-03-23 14:25:00,74.35,74.4,74.34,74.39,24300.0,50.5889,50.6229,50.5821,50.6161,24300.0
2011-03-23 14:30:00,74.4,74.4,74.33,74.36,34800.0,50.6229,50.6229,50.5753,50.5957,34800.0
2011-03-23 14:35:00,74.36,74.38,74.34,74.38,33500.0,50.5957,50.6093,50.5821,50.6093,33500.0
2011-03-23 14:40:00,74.37,74.41,74.37,74.38,45400.0,50.6025,50.6297,50.6025,50.6093,45400.0
2011-03-23 14:45:00,74.37,74.38,74.32,74.37,50400.0,50.6025,50.6093,50.5685,50.6025,50400.0
2011-03-23 14:50:00,74.37,74.48,74.37,74.48,118200.0,50.6025,50.6774,50.6025,50.6774,118200.0
2011-03-23 14:55:00,74.48,74.53,74.44,74.45,95800.0,50.6774,50.7114,50.6501,50.6569,95800.0
2011-03-23 15:00:00,74.45,74.46,74.4,74.42,45300.0,50.6569,50.6637,50.6229,50.6365,45300.0
2011-03-23 15:05:00,74.42,74.42,74.39,74.42,60300.0,50.6365,50.6365,50.6161,50.6365,60300.0
2011-03-23 15:10:00,74.42,74.52,74.42,74.47,111000.0,50.6365,50.7046,50.6365,50.6706,111000.0
2011-03-23 15:15:00,74.48,74.55,74.47,74.52,96300.0,50.6774,50.725,50.6706,50.7046,96300.0
2011-03-23 15:20:00,74.52,74.58,74.47,74.56,48800.0,50.7046,50.7454,50.6706,50.7318,48800.0
2011-03-23 15:25:00,74.56,74.59,74.53,74.57,39500.0,50.7318,50.7522,50.7114,50.7386,39500.0
2011-03-23 15:30:00,74.58,74.59,74.53,74.57,111300.0,50.7454,50.7522,50.7114,50.7386,111300.0
2011-03-23 15:35:00,74.58,74.62,74.55,74.58,89900.0,50.7454,50.7726,50.725,50.7454,89900.0
2011-03-23 15:40:00,74.57,74.63,74.56,74.62,63700.0,50.7386,50.7794,50.7318,50.7726,63700.0
2011-03-23 15:45:00,74.63,74.65,74.59,74.6,117000.0,50.7794,50.793,50.7522,50.759,117000.0
2011-03-23 15:50:00,74.6,74.62,74.54,74.54,111700.0,50.759,50.7726,50.7182,50.7182,111700.0
2011-03-23 15:55:00,74.55,74.58,74.48,74.5,203400.0,50.725,50.7454,50.6774,50.691,203400.0
2011-03-24 09:30:00,74.6,74.74,74.56,74.64,158700.0,50.759,50.8543,50.7318,50.7862,158700.0
2011-03-24 09:35:00,74.61,74.66,74.49,74.6,43600.0,50.7658,50.7998,50.6842,50.759,43600.0
2011-03-24 09:40:00,74.59,74.74,74.54,74.72,97500.0,50.7522,50.8543,50.7182,50.8407,97500.0
2011-03-24 09:45:00,74.71,74.76,74.7,74.71,70100.0,50.8339,50.8679,50.827,50.8339,70100.0
2011-03-24 09:50:00,74.7,74.75,74.65,74.75,61500.0,50.827,50.8611,50.793,50.8611,61500.0
2011-03-24 09:55:00,74.73,74.82,74.69,74.76,42100.0,50.8475,50.9087,50.8202,50.8679,42100.0
2011-03-24 10:00:00,74.77,74.8,74.69,74.77,82900.0,50.8747,50.8951,50.8202,50.8747,82900.0
2011-03-24 10:05:00,74.76,74.78,74.7,74.71,48000.0,50.8679,50.8815,50.827,50.8339,48000.0
2011-03-24 10:10:00,74.71,74.72,74.56,74.67,88100.0,50.8339,50.8407,50.7318,50.8066,88100.0
2011-03-24 10:15:00,74.66,74.68,74.58,74.63,59300.0,50.7998,50.8134,50.7454,50.7794,59300.0
2011-03-24 10:20:00,74.64,74.66,74.59,74.65,24400.0,50.7862,50.7998,50.7522,50.793,24400.0
2011-03-24 10:25:00,74.65,74.7,74.63,74.66,40100.0,50.793,50.827,50.7794,50.7998,40100.0
2011-03-24 10:30:00,74.66,74.72,74.65,74.72,42300.0,50.7998,50.8407,50.793,50.8407,42300.0
2011-03-24 10:35:00,74.71,74.75,74.69,74.72,46900.0,50.8339,50.8611,50.8202,50.8407,46900.0
2011-03-24 10:40:00,74.73,74.76,74.72,74.75,44000.0,50.8475,50.8679,50.8407,50.8611,44000.0
2011-03-24 10:45:00,74.75,74.78,74.75,74.77,40200.0,50.8611,50.8815,50.8611,50.8747,40200.0
2011-03-24 10:50:00,74.78,74.84,74.77,74.83,62600.0,50.8815,50.9223,50.8747,50.9155,62600.0
2011-03-24 10:55:00,74.84,74.95,74.84,74.93,121400.0,50.9223,50.9972,50.9223,50.9835,121400.0
2011-03-24 11:00:00,74.93,75.0,74.92,75.0,104500.0,50.9835,51.0312,50.9767,51.0312,104500.0
2011-03-24 11:05:00,75.0,75.0,74.93,74.95,50600.0,51.0312,51.0312,50.9835,50.9972,50600.0
2011-03-24 11:10:00,74.94,74.95,74.93,74.94,27000.0,50.9903,50.9972,50.9835,50.9903,27000.0
2011-03-24 11:15:00,74.94,74.97,74.92,74.94,45400.0,50.9903,51.0108,50.9767,50.9903,45400.0
2011-03-24 11:20:00,74.93,75.0,74.92,74.95,43800.0,50.9835,51.0312,50.9767,50.9972,43800.0
2011-03-24 11:25:00,74.96,74.97,74.91,74.91,86200.0,51.004,51.0108,50.9699,50.9699,86200.0
2011-03-24 11:30:00,74.92,74.92,74.88,74.92,31300.0,50.9767,50.9767,50.9495,50.9767,31300.0
2011-03-24 11:35:00,74.92,74.96,74.88,74.9,15200.0,50.9767,51.004,50.9495,50.9631,15200.0
2011-03-24 11:40:00,74.9,74.9,74.81,74.83,25700.0,50.9631,50.9631,50.9019,50.9155,25700.0
2011-03-24 11:45:00,74.82,74.88,74.8,74.87,24300.0,50.9087,50.9495,50.8951,50.9427,24300.0
2011-03-24 11:50:00,74.87,74.94,74.85,74.91,40400.0,50.9427,50.9903,50.9291,50.9699,40400.0
2011-03-24 11:55:00,74.91,74.92,74.82,74.86,25100.0,50.9699,50.9767,50.9087,50.9359,25100.0
2011-03-24 12:00:00,74.87,74.92,74.83,74.91,43400.0,50.9427,50.9767,50.9155,50.9699,43400.0
2011-03-24 12:05:00,74.91,74.96,74.87,74.87,33500.0,50.9699,51.004,50.9427,50.9427,33500.0
2011-03-24 12:10:00,74.88,74.91,74.85,74.9,37000.0,50.9495,50.9699,50.9291,50.9631,37000.0
2011-03-24 12:15:00,74.89,74.92,74.86,74.86,108200.0,50.9563,50.9767,50.9359,50.9359,108200.0
2011-03-24 12:20:00,74.85,74.9,74.85,74.89,25900.0,50.9291,50.9631,50.9291,50.9563,25900.0
2011-03-24 12:25:00,74.9,74.96,74.89,74.95,22800.0,50.9631,51.004,50.9563,50.9972,22800.0
2011-03-24 12:30:00,74.96,74.96,74.88,74.9,36200.0,51.004,51.004,50.9495,50.9631,36200.0
2011-03-24 12:35:00,74.89,74.94,74.87,74.93,24700.0,50.9563,50.9903,50.9427,50.9835,24700.0
2011-03-24 12:40:00,74.92,74.92,74.84,74.89,37500.0,50.9767,50.9767,50.9223,50.9563,37500.0
2011-03-24 12:45:00,74.89,74.91,74.87,74.9,9100.0,50.9563,50.9699,50.9427,50.9631,9100.0
2011-03-24 12:50:00,74.91,74.92,74.79,74.79,35900.0,50.9699,50.9767,50.8883,50.8883,35900.0
2011-03-24 12:55:00,74.78,74.81,74.77,74.81,16600.0,50.8815,50.9019,50.8747,50.9019,16600.0
2011-03-24 13:00:00,74.8,74.81,74.76,74.8,13400.0,50.8951,50.9019,50.8679,50.8951,13400.0
2011-03-24 13:05:00,74.8,74.87,74.8,74.82,40600.0,50.8951,50.9427,50.8951,50.9087,40600.0
2011-03-24 13:10:00,74.83,74.84,74.8,74.81,9800.0,50.9155,50.9223,50.8951,50.9019,9800.0
2011-03-24 13:15:00,74.81,74.86,74.81,74.85,18800.0,50.9019,50.9359,50.9019,50.9291,18800.0
2011-03-24 13:20:00,74.85,74.85,74.81,74.85,16500.0,50.9291,50.9291,50.9019,50.9291,16500.0
2011-03-24 13:25:00,74.85,74.88,74.84,74.85,34600.0,50.9291,50.9495,50.9223,50.9291,34600.0
2011-03-24 13:30:00,74.85,74.85,74.81,74.82,43600.0,50.9291,50.9291,50.9019,50.9087,43600.0
2011-03-24 13:35:00,74.82,74.82,74.8,74.81,23100.0,50.9087,50.9087,50.8951,50.9019,23100.0
2011-03-24 13:40:00,74.81,74.84,74.8,74.8,21700.0,50.9019,50.9223,50.8951,50.8951,21700.0
2011-03-24 13:45:00,74.81,74.81,74.74,74.77,32300.0,50.9019,50.9019,50.8543,50.8747,32300.0
2011-03-24 13:50:00,74.77,74.77,74.73,74.77,23100.0,50.8747,50.8747,50.8475,50.8747,23100.0
2011-03-24 13:55:00,74.77,74.81,74.75,74.8,33600.0,50.8747,50.9019,50.8611,50.8951,33600.0
2011-03-24 14:00:00,74.8,74.83,74.75,74.8,96200.0,50.8951,50.9155,50.8611,50.8951,96200.0
2011-03-24 14:05:00,74.79,74.86,74.78,74.86,39700.0,50.8883,50.9359,50.8815,50.9359,39700.0
2011-03-24 14:10:00,74.85,74.87,74.81,74.84,32400.0,50.9291,50.9427,50.9019,50.9223,32400.0
2011-03-24 14:15:00,74.83,74.85,74.79,74.8,35100.0,50.9155,50.9291,50.8883,50.8951,35100.0
2011-03-24 14:20:00,74.8,74.84,74.79,74.82,24500.0,50.8951,50.9223,50.8883,50.9087,24500.0
2011-03-24 14:25:00,74.82,74.86,74.82,74.84,36500.0,50.9087,50.9359,50.9087,50.9223,36500.0
2011-03-24 14:30:00,74.84,74.86,74.84,74.86,20000.0,50.9223,50.9359,50.9223,50.9359,20000.0
2011-03-24 14:35:00,74.86,74.88,74.81,74.83,45200.0,50.9359,50.9495,50.9019,50.9155,45200.0
2011-03-24 14:40:00,74.83,74.86,74.82,74.83,39100.0,50.9155,50.9359,50.9087,50.9155,39100.0
2011-03-24 14:45:00,74.83,74.88,74.82,74.83,30000.0,50.9155,50.9495,50.9087,50.9155,30000.0
2011-03-24 14:50:00,74.83,74.85,74.78,74.8,36400.0,50.9155,50.9291,50.8815,50.8951,36400.0
2011-03-24 14:55:00,74.79,74.83,74.79,74.82,46100.0,50.8883,50.9155,50.8883,50.9087,46100.0
2011-03-24 15:00:00,74.81,74.86,74.77,74.81,118700.0,50.9019,50.9359,50.8747,50.9019,118700.0
2011-03-24 15:05:00,74.81,74.89,74.81,74.89,27600.0,50.9019,50.9563,50.9019,50.9563,27600.0
2011-03-24 15:10:00,74.89,74.9,74.86,74.9,33000.0,50.9563,50.9631,50.9359,50.9631,33000.0
2011-03-24 15:15:00,74.9,74.96,74.89,74.93,100500.0,50.9631,51.004,50.9563,50.9835,100500.0
2011-03-24 15:20:00,74.94,74.97,74.91,74.95,117300.0,50.9903,51.0108,50.9699,50.9972,117300.0
2011-03-24 15:25:00,74.95,74.95,74.86,74.87,119700.0,50.9972,50.9972,50.9359,50.9427,119700.0
2011-03-24 15:30:00,74.87,74.9,74.84,74.85,64700.0,50.9427,50.9631,50.9223,50.9291,64700.0
2011-03-24 15:35:00,74.85,74.86,74.78,74.82,71100.0,50.9291,50.9359,50.8815,50.9087,71100.0
2011-03-24 15:40:00,74.82,74.88,74.82,74.87,54700.0,50.9087,50.9495,50.9087,50.9427,54700.0
2011-03-24 15:45:00,74.87,74.89,74.82,74.84,71900.0,50.9427,50.9563,50.9087,50.9223,71900.0
2011-03-24 15:50:00,74.85,74.88,74.83,74.86,90400.0,50.9291,50.9495,50.9155,50.9359,90400.0
2011-03-24 15:55:00,74.86,74.94,74.84,74.93,156800.0,50.9359,50.9903,50.9223,50.9835,156800.0
2011-03-25 09:30:00,75.0,75.0,74.76,74.8,105500.0,51.0312,51.0312,50.8679,50.8951,105500.0
2011-03-25 09:35:00,74.81,74.91,74.77,74.91,105300.0,50.9019,50.9699,50.8747,50.9699,105300.0
2011-03-25 09:40:00,74.9,75.23,74.89,75.22,123700.0,50.9631,51.1877,50.9563,51.1809,123700.0
2011-03-25 09:45:00,75.22,75.38,75.15,75.26,84600.0,51.1809,51.2897,51.1332,51.2081,84600.0
2011-03-25 09:50:00,75.27,75.29,75.19,75.22,43900.0,51.2149,51.2285,51.1604,51.1809,43900.0
2011-03-25 09:55:00,75.21,75.26,75.13,75.23,67800.0,51.1741,51.2081,51.1196,51.1877,67800.0
2011-03-25 10:00:00,75.23,75.3,75.19,75.26,68700.0,51.1877,51.2353,51.1604,51.2081,68700.0
2011-03-25 10:05:00,75.27,75.37,75.26,75.33,49300.0,51.2149,51.2829,51.2081,51.2557,49300.0
2011-03-25 10:10:00,75.32,75.36,75.31,75.34,32600.0,51.2489,51.2761,51.2421,51.2625,32600.0
2011-03-25 10:15:00,75.34,75.35,75.27,75.33,76100.0,51.2625,51.2693,51.2149,51.2557,76100.0
2011-03-25 10:20:00,75.33,75.4,75.31,75.38,47200.0,51.2557,51.3033,51.2421,51.2897,47200.0
2011-03-25 10:25:00,75.39,75.5,75.38,75.48,39600.0,51.2965,51.3714,51.2897,51.3578,39600.0
2011-03-25 10:30:00,75.48,75.63,75.46,75.63,87400.0,51.3578,51.4598,51.3442,51.4598,87400.0
2011-03-25 10:35:00,75.62,75.64,75.54,75.62,38900.0,51.453,51.4666,51.3986,51.453,38900.0
2011-03-25 10:40:00,75.61,75.62,75.5,75.52,58900.0,51.4462,51.453,51.3714,51.385,58900.0
2011-03-25 10:45:00,75.52,75.59,75.5,75.52,66700.0,51.385,51.4326,51.3714,51.385,66700.0
2011-03-25 10:50:00,75.53,75.65,75.52,75.62,71300.0,51.3918,51.4734,51.385,51.453,71300.0
2011-03-25 10:55:00,75.63,75.73,75.58,75.73,137600.0,51.4598,51.5279,51.4258,51.5279,137600.0
2011-03-25 11:00:00,75.73,75.75,75.68,75.75,69800.0,51.5279,51.5415,51.4939,51.5415,69800.0
2011-03-25 11:05:00,75.74,75.75,75.64,75.7,69600.0,51.5347,51.5415,51.4666,51.5075,69600.0
2011-03-25 11:10:00,75.71,75.72,75.61,75.69,55700.0,51.5143,51.5211,51.4462,51.5007,55700.0
2011-03-25 11:15:00,75.68,75.69,75.57,75.65,49300.0,51.4939,51.5007,51.419,51.4734,49300.0
2011-03-25 11:20:00,75.63,75.65,75.43,75.43,58900.0,51.4598,51.4734,51.3237,51.3237,58900.0
2011-03-25 11:25:00,75.44,75.6,75.43,75.6,84200.0,51.3306,51.4394,51.3237,51.4394,84200.0
2011-03-25 11:30:00,75.59,75.67,75.57,75.57,35400.0,51.4326,51.487,51.419,51.419,35400.0
2011-03-25 11:35:00,75.57,75.61,75.46,75.52,46700.0,51.419,51.4462,51.3442,51.385,46700.0
2011-03-25 11:40:00,75.53,75.58,75.47,75.53,35100.0,51.3918,51.4258,51.351,51.3918,35100.0
2011-03-25 11:45:00,75.53,75.63,75.53,75.59,37500.0,51.3918,51.4598,51.3918,51.4326,37500.0
2011-03-25 11:50:00,75.59,75.66,75.59,75.6,68300.0,51.4326,51.4802,51.4326,51.4394,68300.0
2011-03-25 11:55:00,75.61,75.64,75.53,75.54,36000.0,51.4462,51.4666,51.3918,51.3986,36000.0
2011-03-25 12:00:00,75.54,75.55,75.46,75.54,24400.0,51.3986,51.4054,51.3442,51.3986,24400.0
2011-03-25 12:05:00,75.55,75.61,75.48,75.59,25900.0,51.4054,51.4462,51.3578,51.4326,25900.0
2011-03-25 12:10:00,75.58,75.62,75.53,75.57,44200.0,51.4258,51.453,51.3918,51.419,44200.0
2011-03-25 12:15:00,75.57,75.64,75.57,75.63,37100.0,51.419,51.4666,51.419,51.4598,37100.0
2011-03-25 12:20:00,75.64,75.64,75.58,75.61,39800.0,51.4666,51.4666,51.4258,51.4462,39800.0
2011-03-25 12:25:00,75.61,75.63,75.56,75.58,61000.0,51.4462,51.4598,51.4122,51.4258,61000.0
2011-03-25 12:30:00,75.57,75.59,75.44,75.44,75100.0,51.419,51.4326,51.3306,51.3306,75100.0
2011-03-25 12:35:00,75.45,75.45,75.35,75.38,58100.0,51.3374,51.3374,51.2693,51.2897,58100.0
2011-03-25 12:40:00,75.38,75.43,75.37,75.43,23300.0,51.2897,51.3237,51.2829,51.3237,23300.0
2011-03-25 12:45:00,75.41,75.49,75.41,75.45,22100.0,51.3101,51.3646,51.3101,51.3374,22100.0
2011-03-25 12:50:00,75.46,75.49,75.43,75.48,56600.0,51.3442,51.3646,51.3237,51.3578,56600.0
2011-03-25 12:55:00,75.47,75.5,75.44,75.47,31000.0,51.351,51.3714,51.3306,51.351,31000.0
2011-03-25 13:00:00,75.46,75.49,75.44,75.47,25400.0,51.3442,51.3646,51.3306,51.351,25400.0
2011-03-25 13:05:00,75.47,75.51,75.44,75.44,20400.0,51.351,51.3782,51.3306,51.3306,20400.0
2011-03-25 13:10:00,75.43,75.46,75.42,75.42,22500.0,51.3237,51.3442,51.3169,51.3169,22500.0
2011-03-25 13:15:00,75.42,75.48,75.41,75.44,20000.0,51.3169,51.3578,51.3101,51.3306,20000.0
2011-03-25 13:20:00,75.45,75.5,75.42,75.5,16200.0,51.3374,51.3714,51.3169,51.3714,16200.0
2011-03-25 13:25:00,75.49,75.53,75.46,75.5,41200.0,51.3646,51.3918,51.3442,51.3714,41200.0
2011-03-25 13:30:00,75.49,75.5,75.46,75.5,38800.0,51.3646,51.3714,51.3442,51.3714,38800.0
2011-03-25 13:35:00,75.49,75.52,75.44,75.52,26000.0,51.3646,51.385,51.3306,51.385,26000.0
2011-03-25 13:40:00,75.52,75.58,75.48,75.56,41000.0,51.385,51.4258,51.3578,51.4122,41000.0
2011-03-25 13:45:00,75.56,75.59,75.54,75.59,17700.0,51.4122,51.4326,51.3986,51.4326,17700.0
2011-03-25 13:50:00,75.59,75.62,75.58,75.6,18900.0,51.4326,51.453,51.4258,51.4394,18900.0
2011-03-25 13:55:00,75.59,75.62,75.5,75.53,41100.0,51.4326,51.453,51.3714,51.3918,41100.0
2011-03-25 14:00:00,75.53,75.53,75.45,75.45,29900.0,51.3918,51.3918,51.3374,51.3374,29900.0
2011-03-25 14:05:00,75.46,75.47,75.42,75.46,24400.0,51.3442,51.351,51.3169,51.3442,24400.0
2011-03-25 14:10:00,75.45,75.46,75.41,75.43,16100.0,51.3374,51.3442,51.3101,51.3237,16100.0
2011-03-25 14:15:00,75.44,75.49,75.42,75.43,27100.0,51.3306,51.3646,51.3169,51.3237,27100.0
2011-03-25 14:20:00,75.43,75.45,75.4,75.4,23000.0,51.3237,51.3374,51.3033,51.3033,23000.0
2011-03-25 14:25:00,75.41,75.42,75.34,75.36,35700.0,51.3101,51.3169,51.2625,51.2761,35700.0
2011-03-25 14:30:00,75.36,75.37,75.29,75.32,29600.0,51.2761,51.2829,51.2285,51.2489,29600.0
2011-03-25 14:35:00,75.33,75.4,75.33,75.39,21300.0,51.2557,51.3033,51.2557,51.2965,21300.0
2011-03-25 14:40:00,75.39,75.4,75.32,75.33,36300.0,51.2965,51.3033,51.2489,51.2557,36300.0
2011-03-25 14:45:00,75.33,75.35,75.29,75.31,54100.0,51.2557,51.2693,51.2285,51.2421,54100.0
2011-03-25 14:50:00,75.31,75.38,75.31,75.35,14000.0,51.2421,51.2897,51.2421,51.2693,14000.0
2011-03-25 14:55:00,75.35,75.37,75.32,75.36,24400.0,51.2693,51.2829,51.2489,51.2761,24400.0
2011-03-25 15:00:00,75.36,75.38,75.33,75.35,21100.0,51.2761,51.2897,51.2557,51.2693,21100.0
2011-03-25 15:05:00,75.35,75.4,75.34,75.37,37700.0,51.2693,51.3033,51.2625,51.2829,37700.0
2011-03-25 15:10:00,75.36,75.46,75.36,75.46,56200.0,51.2761,51.3442,51.2761,51.3442,56200.0
2011-03-25 15:15:00,75.46,75.49,75.41,75.41,81500.0,51.3442,51.3646,51.3101,51.3101,81500.0
2011-03-25 15:20:00,75.41,75.42,75.37,75.37,37400.0,51.3101,51.3169,51.2829,51.2829,37400.0
2011-03-25 15:25:00,75.37,75.4,75.34,75.36,32500.0,51.2829,51.3033,51.2625,51.2761,32500.0
2011-03-25 15:30:00,75.35,75.39,75.35,75.36,41800.0,51.2693,51.2965,51.2693,51.2761,41800.0
2011-03-25 15:35:00,75.35,75.39,75.31,75.39,71600.0,51.2693,51.2965,51.2421,51.2965,71600.0
2011-03-25 15:40:00,75.39,75.43,75.3,75.3,78300.0,51.2965,51.3237,51.2353,51.2353,78300.0
2011-03-25 15:45:00,75.29,75.31,75.2,75.21,123800.0,51.2285,51.2421,51.1673,51.1741,123800.0
2011-03-25 15:50:00,75.21,75.22,75.17,75.17,86400.0,51.1741,51.1809,51.1468,51.1468,86400.0
2011-03-25 15:55:00,75.17,75.24,75.12,75.22,286900.0,51.1468,51.1945,51.1128,51.1809,286900.0
2011-03-28 09:30:00,75.55,75.63,75.41,75.44,123200.0,51.4054,51.4598,51.3101,51.3306,123200.0
2011-03-28 09:35:00,75.49,75.6,75.4,75.45,43500.0,51.3646,51.4394,51.3033,51.3374,43500.0
2011-03-28 09:40:00,75.45,75.6,75.38,75.46,46700.0,51.3374,51.4394,51.2897,51.3442,46700.0
2011-03-28 09:45:00,75.46,75.58,75.4,75.49,42700.0,51.3442,51.4258,51.3033,51.3646,42700.0
2011-03-28 09:50:00,75.49,75.5,75.35,75.35,31100.0,51.3646,51.3714,51.2693,51.2693,31100.0
2011-03-28 09:55:00,75.35,75.5,75.35,75.49,29900.0,51.2693,51.3714,51.2693,51.3646,29900.0
2011-03-28 10:00:00,75.49,75.52,75.44,75.44,33300.0,51.3646,51.385,51.3306,51.3306,33300.0
2011-03-28 10:05:00,75.45,75.48,75.35,75.43,30900.0,51.3374,51.3578,51.2693,51.3237,30900.0
2011-03-28 10:10:00,75.44,75.47,75.32,75.47,64400.0,51.3306,51.351,51.2489,51.351,64400.0
2011-03-28 10:15:00,75.48,75.52,75.45,75.5,32600.0,51.3578,51.385,51.3374,51.3714,32600.0
2011-03-28 10:20:00,75.48,75.53,75.45,75.46,16800.0,51.3578,51.3918,51.3374,51.3442,16800.0
2011-03-28 10:25:00,75.47,75.47,75.4,75.42,16700.0,51.351,51.351,51.3033,51.3169,16700.0
2011-03-28 10:30:00,75.42,75.44,75.37,75.38,35400.0,51.3169,51.3306,51.2829,51.2897,35400.0
2011-03-28 10:35:00,75.38,75.42,75.35,75.37,25900.0,51.2897,51.3169,51.2693,51.2829,25900.0
2011-03-28 10:40:00,75.37,75.42,75.32,75.33,21000.0,51.2829,51.3169,51.2489,51.2557,21000.0
2011-03-28 10:45:00,75.34,75.39,75.25,75.27,32900.0,51.2625,51.2965,51.2013,51.2149,32900.0
2011-03-28 10:50:00,75.25,75.26,75.14,75.2,46500.0,51.2013,51.2081,51.1264,51.1673,46500.0
2011-03-28 10:55:00,75.18,75.2,75.15,75.16,21600.0,51.1536,51.1673,51.1332,51.14,21600.0
2011-03-28 11:00:00,75.16,75.17,75.09,75.15,53300.0,51.14,51.1468,51.0924,51.1332,53300.0
2011-03-28 11:05:00,75.14,75.15,75.06,75.08,28400.0,51.1264,51.1332,51.072,51.0856,28400.0
2011-03-28 11:10:00,75.07,75.1,75.03,75.07,25800.0,51.0788,51.0992,51.0516,51.0788,25800.0
2011-03-28 11:15:00,75.08,75.2,75.06,75.19,27600.0,51.0856,51.1673,51.072,51.1604,27600.0
2011-03-28 11:20:00,75.19,75.21,75.11,75.16,45100.0,51.1604,51.1741,51.106,51.14,45100.0
2011-03-28 11:25:00,75.16,75.24,75.15,75.23,18000.0,51.14,51.1945,51.1332,51.1877,18000.0
2011-03-28 11:30:00,75.23,75.23,75.06,75.08,25900.0,51.1877,51.1877,51.072,51.0856,25900.0
2011-03-28 11:35:00,75.09,75.09,75.01,75.03,36500.0,51.0924,51.0924,51.038,51.0516,36500.0
2011-03-28 11:40:00,75.02,75.04,75.0,75.03,24800.0,51.0448,51.0584,51.0312,51.0516,24800.0
2011-03-28 11:45:00,75.03,75.1,75.01,75.08,20300.0,51.0516,51.0992,51.038,51.0856,20300.0
2011-03-28 11:50:00,75.08,75.1,75.02,75.02,29500.0,51.0856,51.0992,51.0448,51.0448,29500.0
2011-03-28 11:55:00,75.03,75.1,75.0,75.08,40600.0,51.0516,51.0992,51.0312,51.0856,40600.0
2011-03-28 12:00:00,75.06,75.1,75.03,75.08,12600.0,51.072,51.0992,51.0516,51.0856,12600.0
2011-03-28 12:05:00,75.08,75.1,75.06,75.06,16100.0,51.0856,51.0992,51.072,51.072,16100.0
2011-03-28 12:10:00,75.06,75.1,75.06,75.1,27300.0,51.072,51.0992,51.072,51.0992,27300.0
2011-03-28 12:15:00,75.1,75.14,75.09,75.13,32000.0,51.0992,51.1264,51.0924,51.1196,32000.0
2011-03-28 12:20:00,75.13,75.14,75.06,75.09,46600.0,51.1196,51.1264,51.072,51.0924,46600.0
2011-03-28 12:25:00,75.08,75.1,75.05,75.09,9500.0,51.0856,51.0992,51.0652,51.0924,9500.0
2011-03-28 12:30:00,75.09,75.15,75.08,75.12,12600.0,51.0924,51.1332,51.0856,51.1128,12600.0
2011-03-28 12:35:00,75.13,75.19,75.13,75.19,26500.0,51.1196,51.1604,51.1196,51.1604,26500.0
2011-03-28 12:40:00,75.19,75.2,75.17,75.19,14100.0,51.1604,51.1673,51.1468,51.1604,14100.0
2011-03-28 12:45:00,75.19,75.2,75.16,75.16,12000.0,51.1604,51.1673,51.14,51.14,12000.0
2011-03-28 12:50:00,75.16,75.17,75.12,75.12,12800.0,51.14,51.1468,51.1128,51.1128,12800.0
2011-03-28 12:55:00,75.11,75.17,75.1,75.16,12500.0,51.106,51.1468,51.0992,51.14,12500.0
2011-03-28 13:00:00,75.17,75.19,75.16,75.19,9700.0,51.1468,51.1604,51.14,51.1604,9700.0
2011-03-28 13:05:00,75.18,75.19,75.17,75.18,7500.0,51.1536,51.1604,51.1468,51.1536,7500.0
2011-03-28 13:10:00,75.19,75.19,75.16,75.17,13500.0,51.1604,51.1604,51.14,51.1468,13500.0
2011-03-28 13:15:00,75.17,75.18,75.14,75.16,10600.0,51.1468,51.1536,51.1264,51.14,10600.0
2011-03-28 13:20:00,75.15,75.16,75.07,75.07,23100.0,51.1332,51.14,51.0788,51.0788,23100.0
2011-03-28 13:25:00,75.06,75.1,75.05,75.09,14000.0,51.072,51.0992,51.0652,51.0924,14000.0
2011-03-28 13:30:00,75.1,75.11,75.06,75.07,8900.0,51.0992,51.106,51.072,51.0788,8900.0
2011-03-28 13:35:00,75.07,75.14,75.07,75.13,17900.0,51.0788,51.1264,51.0788,51.1196,17900.0
2011-03-28 13:40:00,75.13,75.14,75.1,75.14,18900.0,51.1196,51.1264,51.0992,51.1264,18900.0
2011-03-28 13:45:00,75.14,75.16,75.13,75.13,20400.0,51.1264,51.14,51.1196,51.1196,20400.0
2011-03-28 13:50:00,75.14,75.17,75.11,75.13,20000.0,51.1264,51.1468,51.106,51.1196,20000.0
2011-03-28 13:55:00,75.14,75.18,75.14,75.18,11500.0,51.1264,51.1536,51.1264,51.1536,11500.0
2011-03-28 14:00:00,75.18,75.18,75.1,75.12,22300.0,51.1536,51.1536,51.0992,51.1128,22300.0
2011-03-28 14:05:00,75.12,75.14,75.1,75.12,11100.0,51.1128,51.1264,51.0992,51.1128,11100.0
2011-03-28 14:10:00,75.11,75.14,75.09,75.13,22800.0,51.106,51.1264,51.0924,51.1196,22800.0
2011-03-28 14:15:00,75.14,75.15,75.11,75.15,17800.0,51.1264,51.1332,51.106,51.1332,17800.0
2011-03-28 14:20:00,75.15,75.19,75.15,75.19,25400.0,51.1332,51.1604,51.1332,51.1604,25400.0
2011-03-28 14:25:00,75.19,75.19,75.14,75.17,20100.0,51.1604,51.1604,51.1264,51.1468,20100.0
2011-03-28 14:30:00,75.17,75.2,75.16,75.19,24900.0,51.1468,51.1673,51.14,51.1604,24900.0
2011-03-28 14:35:00,75.2,75.21,75.18,75.21,26800.0,51.1673,51.1741,51.1536,51.1741,26800.0
2011-03-28 14:40:00,75.21,75.28,75.21,75.27,66800.0,51.1741,51.2217,51.1741,51.2149,66800.0
2011-03-28 14:45:00,75.26,75.3,75.23,75.24,43500.0,51.2081,51.2353,51.1877,51.1945,43500.0
2011-03-28 14:50:00,75.25,75.29,75.21,75.27,32100.0,51.2013,51.2285,51.1741,51.2149,32100.0
2011-03-28 14:55:00,75.26,75.28,75.23,75.25,25800.0,51.2081,51.2217,51.1877,51.2013,25800.0
2011-03-28 15:00:00,75.26,75.3,75.24,75.29,40000.0,51.2081,51.2353,51.1945,51.2285,40000.0
2011-03-28 15:05:00,75.28,75.29,75.24,75.24,22000.0,51.2217,51.2285,51.1945,51.1945,22000.0
2011-03-28 15:10:00,75.25,75.32,75.24,75.3,30700.0,51.2013,51.2489,51.1945,51.2353,30700.0
2011-03-28 15:15:00,75.31,75.33,75.29,75.29,29400.0,51.2421,51.2557,51.2285,51.2285,29400.0
2011-03-28 15:20:00,75.29,75.33,75.28,75.31,37800.0,51.2285,51.2557,51.2217,51.2421,37800.0
2011-03-28 15:25:00,75.31,75.35,75.3,75.34,53300.0,51.2421,51.2693,51.2353,51.2625,53300.0
2011-03-28 15:30:00,75.34,75.34,75.28,75.28,52400.0,51.2625,51.2625,51.2217,51.2217,52400.0
2011-03-28 15:35:00,75.28,75.28,75.19,75.2,50400.0,51.2217,51.2217,51.1604,51.1673,50400.0
2011-03-28 15:40:00,75.2,75.23,75.13,75.16,126000.0,51.1673,51.1877,51.1196,51.14,126000.0
2011-03-28 15:45:00,75.16,75.17,75.1,75.12,95800.0,51.14,51.1468,51.0992,51.1128,95800.0
2011-03-28 15:50:00,75.13,75.16,75.1,75.1,74400.0,51.1196,51.14,51.0992,51.0992,74400.0
2011-03-28 15:55:00,75.1,75.12,75.02,75.03,216200.0,51.0992,51.1128,51.0448,51.0516,216200.0
2011-03-29 09:30:00,74.87,75.19,74.87,75.0,125200.0,50.9427,51.1604,50.9427,51.0312,125200.0
2011-03-29 09:35:00,75.01,75.15,74.99,75.1,51900.0,51.038,51.1332,51.0244,51.0992,51900.0
2011-03-29 09:40:00,75.1,75.2,74.99,75.11,70500.0,51.0992,51.1673,51.0244,51.106,70500.0
2011-03-29 09:45:00,75.11,75.24,75.06,75.21,72200.0,51.106,51.1945,51.072,51.1741,72200.0
2011-03-29 09:50:00,75.23,75.27,75.07,75.07,31600.0,51.1877,51.2149,51.0788,51.0788,31600.0
2011-03-29 09:55:00,75.06,75.09,74.95,74.98,29800.0,51.072,51.0924,50.9972,51.0176,29800.0
2011-03-29 10:00:00,74.98,75.05,74.94,75.05,68300.0,51.0176,51.0652,50.9903,51.0652,68300.0
2011-03-29 10:05:00,75.05,75.1,74.97,75.01,65600.0,51.0652,51.0992,51.0108,51.038,65600.0
2011-03-29 10:10:00,75.01,75.07,74.99,75.06,39100.0,51.038,51.0788,51.0244,51.072,39100.0
2011-03-29 10:15:00,75.06,75.2,75.06,75.17,53600.0,51.072,51.1673,51.072,51.1468,53600.0
2011-03-29 10:20:00,75.17,75.18,75.1,75.1,67400.0,51.1468,51.1536,51.0992,51.0992,67400.0
2011-03-29 10:25:00,75.11,75.15,75.08,75.09,41500.0,51.106,51.1332,51.0856,51.0924,41500.0
2011-03-29 10:30:00,75.1,75.15,75.1,75.15,21400.0,51.0992,51.1332,51.0992,51.1332,21400.0
2011-03-29 10:35:00,75.15,75.15,75.04,75.04,17100.0,51.1332,51.1332,51.0584,51.0584,17100.0
2011-03-29 10:40:00,75.04,75.13,75.04,75.07,19700.0,51.0584,51.1196,51.0584,51.0788,19700.0
2011-03-29 10:45:00,75.07,75.16,75.07,75.08,18400.0,51.0788,51.14,51.0788,51.0856,18400.0
2011-03-29 10:50:00,75.07,75.11,75.04,75.07,25600.0,51.0788,51.106,51.0584,51.0788,25600.0
2011-03-29 10:55:00,75.07,75.1,75.02,75.09,28500.0,51.0788,51.0992,51.0448,51.0924,28500.0
2011-03-29 11:00:00,75.1,75.11,75.02,75.1,67400.0,51.0992,51.106,51.0448,51.0992,67400.0
2011-03-29 11:05:00,75.09,75.11,75.05,75.09,20600.0,51.0924,51.106,51.0652,51.0924,20600.0
2011-03-29 11:10:00,75.08,75.09,75.03,75.07,13400.0,51.0856,51.0924,51.0516,51.0788,13400.0
2011-03-29 11:15:00,75.07,75.1,75.02,75.05,18600.0,51.0788,51.0992,51.0448,51.0652,18600.0
2011-03-29 11:20:00,75.06,75.15,75.03,75.12,29700.0,51.072,51.1332,51.0516,51.1128,29700.0
2011-03-29 11:25:00,75.12,75.15,75.08,75.14,18800.0,51.1128,51.1332,51.0856,51.1264,18800.0
2011-03-29 11:30:00,75.14,75.16,75.12,75.13,47400.0,51.1264,51.14,51.1128,51.1196,47400.0
2011-03-29 11:35:00,75.13,75.14,75.07,75.11,21900.0,51.1196,51.1264,51.0788,51.106,21900.0
2011-03-29 11:40:00,75.11,75.14,75.09,75.13,13800.0,51.106,51.1264,51.0924,51.1196,13800.0
2011-03-29 11:45:00,75.12,75.15,75.07,75.11,10400.0,51.1128,51.1332,51.0788,51.106,10400.0
2011-03-29 11:50:00,75.11,75.15,75.1,75.14,42700.0,51.106,51.1332,51.0992,51.1264,42700.0
2011-03-29 11:55:00,75.14,75.2,75.11,75.2,58000.0,51.1264,51.1673,51.106,51.1673,58000.0
2011-03-29 12:00:00,75.2,75.26,75.17,75.22,18700.0,51.1673,51.2081,51.1468,51.1809,18700.0
2011-03-29 12:05:00,75.22,75.22,75.18,75.18,11900.0,51.1809,51.1809,51.1536,51.1536,11900.0
2011-03-29 12:10:00,75.19,75.26,75.19,75.22,37300.0,51.1604,51.2081,51.1604,51.1809,37300.0
2011-03-29 12:15:00,75.22,75.3,75.22,75.3,21900.0,51.1809,51.2353,51.1809,51.2353,21900.0
2011-03-29 12:20:00,75.3,75.35,75.27,75.33,29600.0,51.2353,51.2693,51.2149,51.2557,29600.0
2011-03-29 12:25:00,75.32,75.32,75.22,75.24,15200.0,51.2489,51.2489,51.1809,51.1945,15200.0
2011-03-29 12:30:00,75.23,75.27,75.23,75.26,28500.0,51.1877,51.2149,51.1877,51.2081,28500.0
2011-03-29 12:35:00,75.26,75.3,75.25,75.28,11800.0,51.2081,51.2353,51.2013,51.2217,11800.0
2011-03-29 12:40:00,75.29,75.31,75.24,75.25,13300.0,51.2285,51.2421,51.1945,51.2013,13300.0
2011-03-29 12:45:00,75.25,75.3,75.24,75.25,16700.0,51.2013,51.2353,51.1945,51.2013,16700.0
2011-03-29 12:50:00,75.25,75.32,75.24,75.28,21200.0,51.2013,51.2489,51.1945,51.2217,21200.0
2011-03-29 12:55:00,75.29,75.35,75.28,75.28,33500.0,51.2285,51.2693,51.2217,51.2217,33500.0
2011-03-29 13:00:00,75.28,75.34,75.27,75.28,28000.0,51.2217,51.2625,51.2149,51.2217,28000.0
2011-03-29 13:05:00,75.28,75.31,75.25,75.3,13200.0,51.2217,51.2421,51.2013,51.2353,13200.0
2011-03-29 13:10:00,75.29,75.31,75.28,75.3,19900.0,51.2285,51.2421,51.2217,51.2353,19900.0
2011-03-29 13:15:00,75.28,75.3,75.24,75.29,16500.0,51.2217,51.2353,51.1945,51.2285,16500.0
2011-03-29 13:20:00,75.29,75.34,75.28,75.32,18700.0,51.2285,51.2625,51.2217,51.2489,18700.0
2011-03-29 13:25:00,75.32,75.34,75.3,75.34,27300.0,51.2489,51.2625,51.2353,51.2625,27300.0
2011-03-29 13:30:00,75.33,75.35,75.32,75.34,13800.0,51.2557,51.2693,51.2489,51.2625,13800.0
2011-03-29 13:35:00,75.35,75.36,75.3,75.33,14200.0,51.2693,51.2761,51.2353,51.2557,14200.0
2011-03-29 13:40:00,75.32,75.38,75.31,75.36,18900.0,51.2489,51.2897,51.2421,51.2761,18900.0
2011-03-29 13:45:00,75.37,75.4,75.34,75.36,14800.0,51.2829,51.3033,51.2625,51.2761,14800.0
2011-03-29 13:50:00,75.36,75.37,75.34,75.34,13600.0,51.2761,51.2829,51.2625,51.2625,13600.0
2011-03-29 13:55:00,75.33,75.34,75.3,75.31,7800.0,51.2557,51.2625,51.2353,51.2421,7800.0
2011-03-29 14:00:00,75.3,75.4,75.3,75.38,32300.0,51.2353,51.3033,51.2353,51.2897,32300.0
2011-03-29 14:05:00,75.38,75.42,75.35,75.4,33300.0,51.2897,51.3169,51.2693,51.3033,33300.0
2011-03-29 14:10:00,75.4,75.42,75.34,75.37,17000.0,51.3033,51.3169,51.2625,51.2829,17000.0
2011-03-29 14:15:00,75.37,75.43,75.36,75.43,40200.0,51.2829,51.3237,51.2761,51.3237,40200.0
2011-03-29 14:20:00,75.42,75.42,75.38,75.42,16100.0,51.3169,51.3169,51.2897,51.3169,16100.0
2011-03-29 14:25:00,75.43,75.43,75.34,75.34,18800.0,51.3237,51.3237,51.2625,51.2625,18800.0
2011-03-29 14:30:00,75.34,75.35,75.33,75.34,7600.0,51.2625,51.2693,51.2557,51.2625,7600.0
2011-03-29 14:35:00,75.34,75.39,75.33,75.33,16100.0,51.2625,51.2965,51.2557,51.2557,16100.0
2011-03-29 14:40:00,75.34,75.42,75.33,75.4,33200.0,51.2625,51.3169,51.2557,51.3033,33200.0
2011-03-29 14:45:00,75.4,75.4,75.35,75.36,21100.0,51.3033,51.3033,51.2693,51.2761,21100.0
2011-03-29 14:50:00,75.36,75.38,75.35,75.37,25600.0,51.2761,51.2897,51.2693,51.2829,25600.0
2011-03-29 14:55:00,75.37,75.41,75.37,75.4,21600.0,51.2829,51.3101,51.2829,51.3033,21600.0
2011-03-29 15:00:00,75.39,75.44,75.39,75.41,25100.0,51.2965,51.3306,51.2965,51.3101,25100.0
2011-03-29 15:05:00,75.41,75.41,75.32,75.37,33300.0,51.3101,51.3101,51.2489,51.2829,33300.0
2011-03-29 15:10:00,75.37,75.42,75.37,75.42,14600.0,51.2829,51.3169,51.2829,51.3169,14600.0
2011-03-29 15:15:00,75.42,75.45,75.38,75.38,29600.0,51.3169,51.3374,51.2897,51.2897,29600.0
2011-03-29 15:20:00,75.38,75.42,75.36,75.36,26200.0,51.2897,51.3169,51.2761,51.2761,26200.0
2011-03-29 15:25:00,75.37,75.42,75.36,75.41,27600.0,51.2829,51.3169,51.2761,51.3101,27600.0
2011-03-29 15:30:00,75.42,75.43,75.38,75.39,77700.0,51.3169,51.3237,51.2897,51.2965,77700.0
2011-03-29 15:35:00,75.39,75.39,75.34,75.35,50300.0,51.2965,51.2965,51.2625,51.2693,50300.0
2011-03-29 15:40:00,75.34,75.35,75.3,75.31,46800.0,51.2625,51.2693,51.2353,51.2421,46800.0
2011-03-29 15:45:00,75.32,75.37,75.3,75.31,122700.0,51.2489,51.2829,51.2353,51.2421,122700.0
2011-03-29 15:50:00,75.31,75.36,75.3,75.31,96200.0,51.2421,51.2761,51.2353,51.2421,96200.0
2011-03-29 15:55:00,75.31,75.37,75.31,75.34,148900.0,51.2421,51.2829,51.2421,51.2625,148900.0
2011-03-30 09:30:00,75.5,75.69,75.49,75.63,126700.0,51.3714,51.5007,51.3646,51.4598,126700.0
2011-03-30 09:35:00,75.62,75.68,75.55,75.55,59200.0,51.453,51.4939,51.4054,51.4054,59200.0
2011-03-30 09:40:00,75.54,75.55,75.51,75.52,49400.0,51.3986,51.4054,51.3782,51.385,49400.0
2011-03-30 09:45:00,75.53,75.6,75.52,75.6,62500.0,51.3918,51.4394,51.385,51.4394,62500.0
2011-03-30 09:50:00,75.61,75.69,75.58,75.69,42000.0,51.4462,51.5007,51.4258,51.5007,42000.0
2011-03-30 09:55:00,75.69,75.74,75.67,75.73,38400.0,51.5007,51.5347,51.487,51.5279,38400.0
2011-03-30 10:00:00,75.74,75.84,75.72,75.8,54500.0,51.5347,51.6027,51.5211,51.5755,54500.0
2011-03-30 10:05:00,75.81,75.84,75.69,75.7,70700.0,51.5823,51.6027,51.5007,51.5075,70700.0
2011-03-30 10:10:00,75.7,75.7,75.65,75.67,56800.0,51.5075,51.5075,51.4734,51.487,56800.0
2011-03-30 10:15:00,75.66,75.76,75.65,75.76,31700.0,51.4802,51.5483,51.4734,51.5483,31700.0
2011-03-30 10:20:00,75.75,75.8,75.74,75.8,31800.0,51.5415,51.5755,51.5347,51.5755,31800.0
2011-03-30 10:25:00,75.79,75.9,75.76,75.87,61900.0,51.5687,51.6435,51.5483,51.6231,61900.0
2011-03-30 10:30:00,75.86,75.92,75.85,75.91,30000.0,51.6163,51.6572,51.6095,51.6503,30000.0
2011-03-30 10:35:00,75.9,75.98,75.9,75.98,70900.0,51.6435,51.698,51.6435,51.698,70900.0
2011-03-30 10:40:00,75.98,76.0,75.94,75.99,76800.0,51.698,51.7116,51.6708,51.7048,76800.0
2011-03-30 10:45:00,75.98,76.03,75.98,76.02,41200.0,51.698,51.732,51.698,51.7252,41200.0
2011-03-30 10:50:00,76.02,76.03,75.98,76.03,30500.0,51.7252,51.732,51.698,51.732,30500.0
2011-03-30 10:55:00,76.03,76.04,76.0,76.04,29400.0,51.732,51.7388,51.7116,51.7388,29400.0
2011-03-30 11:00:00,76.04,76.04,75.97,76.01,63300.0,51.7388,51.7388,51.6912,51.7184,63300.0
2011-03-30 11:05:00,76.01,76.02,75.98,75.98,50400.0,51.7184,51.7252,51.698,51.698,50400.0
2011-03-30 11:10:00,75.98,75.99,75.97,75.98,27100.0,51.698,51.7048,51.6912,51.698,27100.0
2011-03-30 11:15:00,75.98,75.98,75.92,75.92,27400.0,51.698,51.698,51.6572,51.6572,27400.0
2011-03-30 11:20:00,75.92,75.93,75.85,75.86,54700.0,51.6572,51.664,51.6095,51.6163,54700.0
2011-03-30 11:25:00,75.86,75.86,75.84,75.85,47800.0,51.6163,51.6163,51.6027,51.6095,47800.0
2011-03-30 11:30:00,75.84,75.86,75.78,75.8,53900.0,51.6027,51.6163,51.5619,51.5755,53900.0
2011-03-30 11:35:00,75.79,75.8,75.72,75.74,23100.0,51.5687,51.5755,51.5211,51.5347,23100.0
2011-03-30 11:40:00,75.74,75.81,75.74,75.79,29400.0,51.5347,51.5823,51.5347,51.5687,29400.0
2011-03-30 11:45:00,75.79,75.79,75.73,75.75,25300.0,51.5687,51.5687,51.5279,51.5415,25300.0
2011-03-30 11:50:00,75.75,75.75,75.67,75.68,31200.0,51.5415,51.5415,51.487,51.4939,31200.0
2011-03-30 11:55:00,75.67,75.68,75.62,75.63,15200.0,51.487,51.4939,51.453,51.4598,15200.0
2011-03-30 12:00:00,75.62,75.67,75.62,75.67,43400.0,51.453,51.487,51.453,51.487,43400.0
2011-03-30 12:05:00,75.67,75.71,75.62,75.62,28800.0,51.487,51.5143,51.453,51.453,28800.0
2011-03-30 12:10:00,75.63,75.68,75.62,75.67,61400.0,51.4598,51.4939,51.453,51.487,61400.0
2011-03-30 12:15:00,75.67,75.73,75.63,75.64,38600.0,51.487,51.5279,51.4598,51.4666,38600.0
2011-03-30 12:20:00,75.65,75.65,75.61,75.64,62500.0,51.4734,51.4734,51.4462,51.4666,62500.0
2011-03-30 12:25:00,75.63,75.63,75.57,75.58,52300.0,51.4598,51.4598,51.419,51.4258,52300.0
2011-03-30 12:30:00,75.58,75.6,75.57,75.59,31700.0,51.4258,51.4394,51.419,51.4326,31700.0
2011-03-30 12:35:00,75.59,75.61,75.59,75.6,20300.0,51.4326,51.4462,51.4326,51.4394,20300.0
2011-03-30 12:40:00,75.6,75.61,75.58,75.6,25200.0,51.4394,51.4462,51.4258,51.4394,25200.0
2011-03-30 12:45:00,75.6,75.63,75.59,75.63,16000.0,51.4394,51.4598,51.4326,51.4598,16000.0
2011-03-30 12:50:00,75.62,75.69,75.62,75.68,28700.0,51.453,51.5007,51.453,51.4939,28700.0
2011-03-30 12:55:00,75.67,75.73,75.67,75.72,15000.0,51.487,51.5279,51.487,51.5211,15000.0
2011-03-30 13:00:00,75.72,75.79,75.72,75.78,27400.0,51.5211,51.5687,51.5211,51.5619,27400.0
2011-03-30 13:05:00,75.8,75.84,75.78,75.82,25400.0,51.5755,51.6027,51.5619,51.5891,25400.0
2011-03-30 13:10:00,75.82,75.83,75.79,75.83,15600.0,51.5891,51.5959,51.5687,51.5959,15600.0
2011-03-30 13:15:00,75.83,75.84,75.79,75.79,9200.0,51.5959,51.6027,51.5687,51.5687,9200.0
2011-03-30 13:20:00,75.8,75.85,75.79,75.85,20600.0,51.5755,51.6095,51.5687,51.6095,20600.0
2011-03-30 13:25:00,75.85,75.85,75.79,75.83,20500.0,51.6095,51.6095,51.5687,51.5959,20500.0
2011-03-30 13:30:00,75.82,75.86,75.79,75.8,54000.0,51.5891,51.6163,51.5687,51.5755,54000.0
2011-03-30 13:35:00,75.8,75.82,75.8,75.81,22800.0,51.5755,51.5891,51.5755,51.5823,22800.0
2011-03-30 13:40:00,75.81,75.85,75.8,75.85,18100.0,51.5823,51.6095,51.5755,51.6095,18100.0
2011-03-30 13:45:00,75.85,75.87,75.83,75.86,27500.0,51.6095,51.6231,51.5959,51.6163,27500.0
2011-03-30 13:50:00,75.85,75.87,75.8,75.83,26200.0,51.6095,51.6231,51.5755,51.5959,26200.0
2011-03-30 13:55:00,75.83,75.83,75.79,75.83,22800.0,51.5959,51.5959,51.5687,51.5959,22800.0
2011-03-30 14:00:00,75.83,75.85,75.81,75.85,20700.0,51.5959,51.6095,51.5823,51.6095,20700.0
2011-03-30 14:05:00,75.84,75.88,75.82,75.88,39800.0,51.6027,51.6299,51.5891,51.6299,39800.0
2011-03-30 14:10:00,75.88,75.92,75.86,75.89,23600.0,51.6299,51.6572,51.6163,51.6367,23600.0
2011-03-30 14:15:00,75.89,75.93,75.86,75.92,22100.0,51.6367,51.664,51.6163,51.6572,22100.0
2011-03-30 14:20:00,75.91,75.94,75.9,75.93,19200.0,51.6503,51.6708,51.6435,51.664,19200.0
2011-03-30 14:25:00,75.94,75.95,75.91,75.94,30100.0,51.6708,51.6776,51.6503,51.6708,30100.0
2011-03-30 14:30:00,75.94,75.97,75.89,75.89,42400.0,51.6708,51.6912,51.6367,51.6367,42400.0
2011-03-30 14:35:00,75.9,75.95,75.89,75.94,16900.0,51.6435,51.6776,51.6367,51.6708,16900.0
2011-03-30 14:40:00,75.95,75.98,75.93,75.95,19700.0,51.6776,51.698,51.664,51.6776,19700.0
2011-03-30 14:45:00,75.94,75.95,75.91,75.91,16500.0,51.6708,51.6776,51.6503,51.6503,16500.0
2011-03-30 14:50:00,75.91,75.93,75.91,75.92,30800.0,51.6503,51.664,51.6503,51.6572,30800.0
2011-03-30 14:55:00,75.91,75.93,75.88,75.92,28800.0,51.6503,51.664,51.6299,51.6572,28800.0
2011-03-30 15:00:00,75.92,75.97,75.91,75.94,40700.0,51.6572,51.6912,51.6503,51.6708,40700.0
2011-03-30 15:05:00,75.94,75.95,75.89,75.9,24000.0,51.6708,51.6776,51.6367,51.6435,24000.0
2011-03-30 15:10:00,75.89,75.94,75.87,75.88,23700.0,51.6367,51.6708,51.6231,51.6299,23700.0
2011-03-30 15:15:00,75.87,75.95,75.86,75.91,43200.0,51.6231,51.6776,51.6163,51.6503,43200.0
2011-03-30 15:20:00,75.92,75.92,75.87,75.9,43000.0,51.6572,51.6572,51.6231,51.6435,43000.0
2011-03-30 15:25:00,75.89,75.91,75.87,75.89,47800.0,51.6367,51.6503,51.6231,51.6367,47800.0
2011-03-30 15:30:00,75.9,75.94,75.87,75.91,50900.0,51.6435,51.6708,51.6231,51.6503,50900.0
2011-03-30 15:35:00,75.91,75.95,75.88,75.91,70300.0,51.6503,51.6776,51.6299,51.6503,70300.0
2011-03-30 15:40:00,75.91,75.92,75.88,75.9,30500.0,51.6503,51.6572,51.6299,51.6435,30500.0
2011-03-30 15:45:00,75.89,75.9,75.8,75.82,93900.0,51.6367,51.6435,51.5755,51.5891,93900.0
2011-03-30 15:50:00,75.82,75.86,75.82,75.86,98100.0,51.5891,51.6163,51.5891,51.6163,98100.0
2011-03-30 15:55:00,75.86,75.86,75.79,75.82,136200.0,51.6163,51.6163,51.5687,51.5891,136200.0
2011-03-31 09:30:00,75.84,76.0,75.76,75.84,132300.0,51.6027,51.7116,51.5483,51.6027,132300.0
2011-03-31 09:35:00,75.85,76.04,75.81,75.98,48700.0,51.6095,51.7388,51.5823,51.698,48700.0
2011-03-31 09:40:00,75.99,75.99,75.87,75.91,27400.0,51.7048,51.7048,51.6231,51.6503,27400.0
2011-03-31 09:45:00,75.92,75.94,75.83,75.89,43900.0,51.6572,51.6708,51.5959,51.6367,43900.0
2011-03-31 09:50:00,75.9,75.99,75.88,75.98,62200.0,51.6435,51.7048,51.6299,51.698,62200.0
2011-03-31 09:55:00,75.98,76.0,75.9,75.92,34400.0,51.698,51.7116,51.6435,51.6572,34400.0
2011-03-31 10:00:00,75.9,75.93,75.86,75.89,28100.0,51.6435,51.664,51.6163,51.6367,28100.0
2011-03-31 10:05:00,75.89,75.96,75.84,75.95,36900.0,51.6367,51.6844,51.6027,51.6776,36900.0
2011-03-31 10:10:00,75.94,76.1,75.93,76.09,65000.0,51.6708,51.7796,51.664,51.7728,65000.0
2011-03-31 10:15:00,76.09,76.16,76.09,76.13,51400.0,51.7728,51.8205,51.7728,51.8,51400.0
2011-03-31 10:20:00,76.13,76.22,76.1,76.2,36900.0,51.8,51.8613,51.7796,51.8477,36900.0
2011-03-31 10:25:00,76.22,76.26,76.2,76.22,38700.0,51.8613,51.8885,51.8477,51.8613,38700.0
2011-03-31 10:30:00,76.21,76.35,76.21,76.33,37800.0,51.8545,51.9497,51.8545,51.9361,37800.0
2011-03-31 10:35:00,76.33,76.37,76.26,76.27,32900.0,51.9361,51.9633,51.8885,51.8953,32900.0
2011-03-31 10:40:00,76.26,76.27,76.22,76.24,23700.0,51.8885,51.8953,51.8613,51.8749,23700.0
2011-03-31 10:45:00,76.24,76.28,76.21,76.21,25900.0,51.8749,51.9021,51.8545,51.8545,25900.0
2011-03-31 10:50:00,76.21,76.29,76.19,76.27,34800.0,51.8545,51.9089,51.8409,51.8953,34800.0
2011-03-31 10:55:00,76.27,76.27,76.12,76.17,59300.0,51.8953,51.8953,51.7932,51.8273,59300.0
2011-03-31 11:00:00,76.17,76.2,76.15,76.16,39000.0,51.8273,51.8477,51.8136,51.8205,39000.0
2011-03-31 11:05:00,76.17,76.19,76.11,76.14,38900.0,51.8273,51.8409,51.7864,51.8068,38900.0
2011-03-31 11:10:00,76.15,76.27,76.15,76.18,98300.0,51.8136,51.8953,51.8136,51.8341,98300.0
2011-03-31 11:15:00,76.18,76.33,76.18,76.32,31500.0,51.8341,51.9361,51.8341,51.9293,31500.0
2011-03-31 11:20:00,76.32,76.33,76.26,76.26,11100.0,51.9293,51.9361,51.8885,51.8885,11100.0
2011-03-31 11:25:00,76.26,76.29,76.25,76.26,13000.0,51.8885,51.9089,51.8817,51.8885,13000.0
2011-03-31 11:30:00,76.25,76.26,76.17,76.19,23900.0,51.8817,51.8885,51.8273,51.8409,23900.0
2011-03-31 11:35:00,76.18,76.28,76.17,76.27,29400.0,51.8341,51.9021,51.8273,51.8953,29400.0
2011-03-31 11:40:00,76.26,76.28,76.22,76.24,17500.0,51.8885,51.9021,51.8613,51.8749,17500.0
2011-03-31 11:45:00,76.24,76.25,76.19,76.2,16700.0,51.8749,51.8817,51.8409,51.8477,16700.0
2011-03-31 11:50:00,76.21,76.21,76.15,76.16,17200.0,51.8545,51.8545,51.8136,51.8205,17200.0
2011-03-31 11:55:00,76.15,76.18,76.12,76.18,21000.0,51.8136,51.8341,51.7932,51.8341,21000.0
2011-03-31 12:00:00,76.19,76.23,76.18,76.2,31300.0,51.8409,51.8681,51.8341,51.8477,31300.0
2011-03-31 12:05:00,76.22,76.26,76.19,76.23,26500.0,51.8613,51.8885,51.8409,51.8681,26500.0
2011-03-31 12:10:00,76.23,76.27,76.18,76.26,32800.0,51.8681,51.8953,51.8341,51.8885,32800.0
2011-03-31 12:15:00,76.27,76.27,76.2,76.25,24900.0,51.8953,51.8953,51.8477,51.8817,24900.0
2011-03-31 12:20:00,76.26,76.28,76.24,76.27,13400.0,51.8885,51.9021,51.8749,51.8953,13400.0
2011-03-31 12:25:00,76.27,76.28,76.2,76.27,22800.0,51.8953,51.9021,51.8477,51.8953,22800.0
2011-03-31 12:30:00,76.27,76.28,76.22,76.23,14000.0,51.8953,51.9021,51.8613,51.8681,14000.0
2011-03-31 12:35:00,76.21,76.22,76.16,76.17,21700.0,51.8545,51.8613,51.8205,51.8273,21700.0
2011-03-31 12:40:00,76.18,76.21,76.15,76.21,15300.0,51.8341,51.8545,51.8136,51.8545,15300.0
2011-03-31 12:45:00,76.21,76.23,76.17,76.17,15300.0,51.8545,51.8681,51.8273,51.8273,15300.0
2011-03-31 12:50:00,76.16,76.17,76.12,76.14,8400.0,51.8205,51.8273,51.7932,51.8068,8400.0
2011-03-31 12:55:00,76.14,76.22,76.14,76.2,23200.0,51.8068,51.8613,51.8068,51.8477,23200.0
2011-03-31 13:00:00,76.2,76.23,76.18,76.18,8700.0,51.8477,51.8681,51.8341,51.8341,8700.0
2011-03-31 13:05:00,76.18,76.18,76.14,76.15,6800.0,51.8341,51.8341,51.8068,51.8136,6800.0
2011-03-31 13:10:00,76.16,76.16,76.12,76.14,13500.0,51.8205,51.8205,51.7932,51.8068,13500.0
2011-03-31 13:15:00,76.14,76.17,76.13,76.13,13100.0,51.8068,51.8273,51.8,51.8,13100.0
2011-03-31 13:20:00,76.13,76.14,76.12,76.14,19300.0,51.8,51.8068,51.7932,51.8068,19300.0
2011-03-31 13:25:00,76.14,76.21,76.1,76.21,45700.0,51.8068,51.8545,51.7796,51.8545,45700.0
2011-03-31 13:30:00,76.21,76.25,76.18,76.25,81200.0,51.8545,51.8817,51.8341,51.8817,81200.0
2011-03-31 13:35:00,76.24,76.29,76.22,76.29,41300.0,51.8749,51.9089,51.8613,51.9089,41300.0
2011-03-31 13:40:00,76.29,76.34,76.25,76.33,35700.0,51.9089,51.9429,51.8817,51.9361,35700.0
2011-03-31 13:45:00,76.33,76.34,76.3,76.32,13900.0,51.9361,51.9429,51.9157,51.9293,13900.0
2011-03-31 13:50:00,76.32,76.33,76.31,76.32,16600.0,51.9293,51.9361,51.9225,51.9293,16600.0
2011-03-31 13:55:00,76.32,76.33,76.31,76.32,27000.0,51.9293,51.9361,51.9225,51.9293,27000.0
2011-03-31 14:00:00,76.32,76.33,76.32,76.33,20300.0,51.9293,51.9361,51.9293,51.9361,20300.0
2011-03-31 14:05:00,76.33,76.34,76.31,76.33,70000.0,51.9361,51.9429,51.9225,51.9361,70000.0
2011-03-31 14:10:00,76.34,76.36,76.33,76.35,30100.0,51.9429,51.9565,51.9361,51.9497,30100.0
2011-03-31 14:15:00,76.35,76.4,76.35,76.38,47000.0,51.9497,51.9838,51.9497,51.9701,47000.0
2011-03-31 14:20:00,76.38,76.41,76.37,76.38,28200.0,51.9701,51.9906,51.9633,51.9701,28200.0
2011-03-31 14:25:00,76.38,76.41,76.37,76.38,25300.0,51.9701,51.9906,51.9633,51.9701,25300.0
2011-03-31 14:30:00,76.37,76.38,76.34,76.37,57100.0,51.9633,51.9701,51.9429,51.9633,57100.0
2011-03-31 14:35:00,76.37,76.42,76.35,76.41,49800.0,51.9633,51.9974,51.9497,51.9906,49800.0
2011-03-31 14:40:00,76.41,76.42,76.38,76.39,27200.0,51.9906,51.9974,51.9701,51.9769,27200.0
2011-03-31 14:45:00,76.4,76.41,76.39,76.4,14000.0,51.9838,51.9906,51.9769,51.9838,14000.0
2011-03-31 14:50:00,76.4,76.43,76.39,76.41,28400.0,51.9838,52.0042,51.9769,51.9906,28400.0
2011-03-31 14:55:00,76.42,76.45,76.41,76.43,29600.0,51.9974,52.0178,51.9906,52.0042,29600.0
2011-03-31 15:00:00,76.42,76.42,76.37,76.38,18900.0,51.9974,51.9974,51.9633,51.9701,18900.0
2011-03-31 15:05:00,76.38,76.39,76.31,76.31,35700.0,51.9701,51.9769,51.9225,51.9225,35700.0
2011-03-31 15:10:00,76.32,76.32,76.28,76.28,32100.0,51.9293,51.9293,51.9021,51.9021,32100.0
2011-03-31 15:15:00,76.29,76.29,76.25,76.27,27200.0,51.9089,51.9089,51.8817,51.8953,27200.0
2011-03-31 15:20:00,76.27,76.3,76.26,76.28,39700.0,51.8953,51.9157,51.8885,51.9021,39700.0
2011-03-31 15:25:00,76.27,76.28,76.24,76.25,26200.0,51.8953,51.9021,51.8749,51.8817,26200.0
2011-03-31 15:30:00,76.25,76.26,76.2,76.2,45100.0,51.8817,51.8885,51.8477,51.8477,45100.0
2011-03-31 15:35:00,76.21,76.31,76.19,76.31,81600.0,51.8545,51.9225,51.8409,51.9225,81600.0
2011-03-31 15:40:00,76.31,76.38,76.26,76.29,132600.0,51.9225,51.9701,51.8885,51.9089,132600.0
2011-03-31 15:45:00,76.29,76.3,76.22,76.23,219300.0,51.9089,51.9157,51.8613,51.8681,219300.0
2011-03-31 15:50:00,76.22,76.25,76.18,76.2,120500.0,51.8613,51.8817,51.8341,51.8477,120500.0
2011-03-31 15:55:00,76.19,76.2,76.09,76.1,397500.0,51.8409,51.8477,51.7728,51.7796,397500.0
2011-04-01 09:30:00,76.3,76.33,76.11,76.14,264100.0,51.9157,51.9361,51.7864,51.8068,264100.0
2011-04-01 09:35:00,76.13,76.22,76.06,76.15,61400.0,51.8,51.8613,51.7524,51.8136,61400.0
2011-04-01 09:40:00,76.15,76.23,76.15,76.21,44600.0,51.8136,51.8681,51.8136,51.8545,44600.0
2011-04-01 09:45:00,76.21,76.23,76.05,76.08,54900.0,51.8545,51.8681,51.7456,51.766,54900.0
2011-04-01 09:50:00,76.08,76.1,76.04,76.09,68700.0,51.766,51.7796,51.7388,51.7728,68700.0
2011-04-01 09:55:00,76.09,76.13,76.07,76.11,51300.0,51.7728,51.8,51.7592,51.7864,51300.0
2011-04-01 10:00:00,76.12,76.15,76.07,76.13,63700.0,51.7932,51.8136,51.7592,51.8,63700.0
2011-04-01 10:05:00,76.14,76.22,76.13,76.18,46000.0,51.8068,51.8613,51.8,51.8341,46000.0
2011-04-01 10:10:00,76.19,76.3,76.19,76.24,46100.0,51.8409,51.9157,51.8409,51.8749,46100.0
2011-04-01 10:15:00,76.24,76.26,76.19,76.24,39700.0,51.8749,51.8885,51.8409,51.8749,39700.0
2011-04-01 10:20:00,76.24,76.37,76.22,76.36,42700.0,51.8749,51.9633,51.8613,51.9565,42700.0
2011-04-01 10:25:00,76.37,76.4,76.36,76.4,23400.0,51.9633,51.9838,51.9565,51.9838,23400.0
2011-04-01 10:30:00,76.4,76.47,76.4,76.46,32600.0,51.9838,52.0314,51.9838,52.0246,32600.0
2011-04-01 10:35:00,76.46,76.46,76.39,76.39,26000.0,52.0246,52.0246,51.9769,51.9769,26000.0
2011-04-01 10:40:00,76.39,76.4,76.37,76.38,31000.0,51.9769,51.9838,51.9633,51.9701,31000.0
2011-04-01 10:45:00,76.38,76.4,76.37,76.39,30800.0,51.9701,51.9838,51.9633,51.9769,30800.0
2011-04-01 10:50:00,76.39,76.39,76.34,76.36,32100.0,51.9769,51.9769,51.9429,51.9565,32100.0
2011-04-01 10:55:00,76.36,76.45,76.34,76.45,39400.0,51.9565,52.0178,51.9429,52.0178,39400.0
2011-04-01 11:00:00,76.45,76.5,76.44,76.47,34000.0,52.0178,52.0518,52.011,52.0314,34000.0
2011-04-01 11:05:00,76.48,76.49,76.4,76.47,35300.0,52.0382,52.045,51.9838,52.0314,35300.0
2011-04-01 11:10:00,76.46,76.46,76.37,76.37,26300.0,52.0246,52.0246,51.9633,51.9633,26300.0
2011-04-01 11:15:00,76.37,76.39,76.27,76.28,35900.0,51.9633,51.9769,51.8953,51.9021,35900.0
2011-04-01 11:20:00,76.28,76.34,76.28,76.33,26900.0,51.9021,51.9429,51.9021,51.9361,26900.0
2011-04-01 11:25:00,76.34,76.35,76.32,76.33,25700.0,51.9429,51.9497,51.9293,51.9361,25700.0
2011-04-01 11:30:00,76.33,76.42,76.33,76.42,18900.0,51.9361,51.9974,51.9361,51.9974,18900.0
2011-04-01 11:35:00,76.43,76.44,76.37,76.41,21600.0,52.0042,52.011,51.9633,51.9906,21600.0
2011-04-01 11:40:00,76.41,76.41,76.37,76.4,24500.0,51.9906,51.9906,51.9633,51.9838,24500.0
2011-04-01 11:45:00,76.4,76.48,76.38,76.47,19300.0,51.9838,52.0382,51.9701,52.0314,19300.0
2011-04-01 11:50:00,76.48,76.49,76.45,76.47,22800.0,52.0382,52.045,52.0178,52.0314,22800.0
2011-04-01 11:55:00,76.47,76.49,76.41,76.48,23000.0,52.0314,52.045,51.9906,52.0382,23000.0
2011-04-01 12:00:00,76.48,76.48,76.41,76.42,20500.0,52.0382,52.0382,51.9906,51.9974,20500.0
2011-04-01 12:05:00,76.41,76.44,76.41,76.44,9600.0,51.9906,52.011,51.9906,52.011,9600.0
2011-04-01 12:10:00,76.44,76.45,76.4,76.43,14100.0,52.011,52.0178,51.9838,52.0042,14100.0
2011-04-01 12:15:00,76.44,76.45,76.39,76.41,10100.0,52.011,52.0178,51.9769,51.9906,10100.0
2011-04-01 12:20:00,76.41,76.47,76.41,76.46,26200.0,51.9906,52.0314,51.9906,52.0246,26200.0
2011-04-01 12:25:00,76.47,76.48,76.45,76.45,13900.0,52.0314,52.0382,52.0178,52.0178,13900.0
2011-04-01 12:30:00,76.46,76.48,76.44,76.44,18600.0,52.0246,52.0382,52.011,52.011,18600.0
2011-04-01 12:35:00,76.44,76.5,76.44,76.5,48700.0,52.011,52.0518,52.011,52.0518,48700.0
2011-04-01 12:40:00,76.48,76.49,76.47,76.49,9900.0,52.0382,52.045,52.0314,52.045,9900.0
2011-04-01 12:45:00,76.49,76.49,76.44,76.44,46400.0,52.045,52.045,52.011,52.011,46400.0
2011-04-01 12:50:00,76.45,76.48,76.44,76.45,11900.0,52.0178,52.0382,52.011,52.0178,11900.0
2011-04-01 12:55:00,76.44,76.49,76.42,76.48,8700.0,52.011,52.045,51.9974,52.0382,8700.0
2011-04-01 13:00:00,76.47,76.47,76.4,76.41,17000.0,52.0314,52.0314,51.9838,51.9906,17000.0
2011-04-01 13:05:00,76.41,76.42,76.38,76.38,8700.0,51.9906,51.9974,51.9701,51.9701,8700.0
2011-04-01 13:10:00,76.38,76.39,76.37,76.38,15200.0,51.9701,51.9769,51.9633,51.9701,15200.0
2011-04-01 13:15:00,76.38,76.41,76.32,76.32,22300.0,51.9701,51.9906,51.9293,51.9293,22300.0
2011-04-01 13:20:00,76.32,76.37,76.31,76.33,20600.0,51.9293,51.9633,51.9225,51.9361,20600.0
2011-04-01 13:25:00,76.32,76.36,76.3,76.31,15200.0,51.9293,51.9565,51.9157,51.9225,15200.0
2011-04-01 13:30:00,76.31,76.33,76.28,76.28,15200.0,51.9225,51.9361,51.9021,51.9021,15200.0
2011-04-01 13:35:00,76.28,76.28,76.26,76.28,10600.0,51.9021,51.9021,51.8885,51.9021,10600.0
2011-04-01 13:40:00,76.29,76.31,76.28,76.28,37400.0,51.9089,51.9225,51.9021,51.9021,37400.0
2011-04-01 13:45:00,76.27,76.29,76.24,76.28,50200.0,51.8953,51.9089,51.8749,51.9021,50200.0
2011-04-01 13:50:00,76.28,76.3,76.24,76.27,15700.0,51.9021,51.9157,51.8749,51.8953,15700.0
2011-04-01 13:55:00,76.27,76.29,76.25,76.29,18100.0,51.8953,51.9089,51.8817,51.9089,18100.0
2011-04-01 14:00:00,76.29,76.31,76.27,76.29,16700.0,51.9089,51.9225,51.8953,51.9089,16700.0
2011-04-01 14:05:00,76.28,76.33,76.27,76.29,33200.0,51.9021,51.9361,51.8953,51.9089,33200.0
2011-04-01 14:10:00,76.29,76.33,76.28,76.32,15000.0,51.9089,51.9361,51.9021,51.9293,15000.0
2011-04-01 14:15:00,76.32,76.33,76.27,76.28,21100.0,51.9293,51.9361,51.8953,51.9021,21100.0
2011-04-01 14:20:00,76.29,76.33,76.28,76.32,18500.0,51.9089,51.9361,51.9021,51.9293,18500.0
2011-04-01 14:25:00,76.32,76.34,76.31,76.34,18500.0,51.9293,51.9429,51.9225,51.9429,18500.0
2011-04-01 14:30:00,76.33,76.34,76.32,76.33,21600.0,51.9361,51.9429,51.9293,51.9361,21600.0
2011-04-01 14:35:00,76.33,76.36,76.32,76.34,29400.0,51.9361,51.9565,51.9293,51.9429,29400.0
2011-04-01 14:40:00,76.32,76.33,76.25,76.25,19900.0,51.9293,51.9361,51.8817,51.8817,19900.0
2011-04-01 14:45:00,76.26,76.28,76.18,76.22,38300.0,51.8885,51.9021,51.8341,51.8613,38300.0
2011-04-01 14:50:00,76.23,76.24,76.15,76.15,26800.0,51.8681,51.8749,51.8136,51.8136,26800.0
2011-04-01 14:55:00,76.15,76.2,76.14,76.15,154100.0,51.8136,51.8477,51.8068,51.8136,154100.0
2011-04-01 15:00:00,76.16,76.16,76.06,76.09,41600.0,51.8205,51.8205,51.7524,51.7728,41600.0
2011-04-01 15:05:00,76.08,76.09,76.03,76.07,46000.0,51.766,51.7728,51.732,51.7592,46000.0
2011-04-01 15:10:00,76.07,76.08,75.96,75.96,42500.0,51.7592,51.766,51.6844,51.6844,42500.0
2011-04-01 15:15:00,75.96,76.02,75.95,75.95,125000.0,51.6844,51.7252,51.6776,51.6776,125000.0
2011-04-01 15:20:00,75.95,75.98,75.91,75.95,51000.0,51.6776,51.698,51.6503,51.6776,51000.0
2011-04-01 15:25:00,75.95,76.0,75.95,75.96,55600.0,51.6776,51.7116,51.6776,51.6844,55600.0
2011-04-01 15:30:00,75.96,75.99,75.93,75.93,67900.0,51.6844,51.7048,51.664,51.664,67900.0
2011-04-01 15:35:00,75.93,75.95,75.87,75.88,68700.0,51.664,51.6776,51.6231,51.6299,68700.0
2011-04-01 15:40:00,75.88,75.97,75.88,75.97,90000.0,51.6299,51.6912,51.6299,51.6912,90000.0
2011-04-01 15:45:00,75.97,76.02,75.96,75.96,147600.0,51.6912,51.7252,51.6844,51.6844,147600.0
2011-04-01 15:50:00,75.97,76.03,75.97,76.01,123900.0,51.6912,51.732,51.6912,51.7184,123900.0
2011-04-01 15:55:00,76.02,76.05,75.94,75.96,292300.0,51.7252,51.7456,51.6708,51.6844,292300.0
2011-04-04 09:30:00,76.31,76.31,75.94,76.18,140400.0,51.9225,51.9225,51.6708,51.8341,140400.0
2011-04-04 09:35:00,76.17,76.38,76.15,76.38,64800.0,51.8273,51.9701,51.8136,51.9701,64800.0
2011-04-04 09:40:00,76.37,76.44,76.2,76.2,40400.0,51.9633,52.011,51.8477,51.8477,40400.0
2011-04-04 09:45:00,76.27,76.47,76.23,76.4,54800.0,51.8953,52.0314,51.8681,51.9838,54800.0
2011-04-04 09:50:00,76.4,76.47,76.35,76.45,88800.0,51.9838,52.0314,51.9497,52.0178,88800.0
2011-04-04 09:55:00,76.45,76.5,76.42,76.48,72300.0,52.0178,52.0518,51.9974,52.0382,72300.0
2011-04-04 10:00:00,76.48,76.48,76.4,76.41,54800.0,52.0382,52.0382,51.9838,51.9906,54800.0
2011-04-04 10:05:00,76.41,76.42,76.32,76.36,66000.0,51.9906,51.9974,51.9293,51.9565,66000.0
2011-04-04 10:10:00,76.36,76.41,76.31,76.32,64000.0,51.9565,51.9906,51.9225,51.9293,64000.0
2011-04-04 10:15:00,76.32,76.34,76.27,76.3,42800.0,51.9293,51.9429,51.8953,51.9157,42800.0
2011-04-04 10:20:00,76.3,76.42,76.27,76.42,21300.0,51.9157,51.9974,51.8953,51.9974,21300.0
2011-04-04 10:25:00,76.42,76.44,76.39,76.4,41900.0,51.9974,52.011,51.9769,51.9838,41900.0
2011-04-04 10:30:00,76.39,76.43,76.39,76.43,24000.0,51.9769,52.0042,51.9769,52.0042,24000.0
2011-04-04 10:35:00,76.43,76.47,76.39,76.4,39200.0,52.0042,52.0314,51.9769,51.9838,39200.0
2011-04-04 10:40:00,76.41,76.42,76.35,76.38,48900.0,51.9906,51.9974,51.9497,51.9701,48900.0
2011-04-04 10:45:00,76.38,76.42,76.34,76.41,35000.0,51.9701,51.9974,51.9429,51.9906,35000.0
2011-04-04 10:50:00,76.4,76.46,76.38,76.45,46800.0,51.9838,52.0246,51.9701,52.0178,46800.0
2011-04-04 10:55:00,76.44,76.45,76.21,76.22,54200.0,52.011,52.0178,51.8545,51.8613,54200.0
2011-04-04 11:00:00,76.23,76.25,76.21,76.24,21900.0,51.8681,51.8817,51.8545,51.8749,21900.0
2011-04-04 11:05:00,76.24,76.25,76.19,76.25,29200.0,51.8749,51.8817,51.8409,51.8817,29200.0
2011-04-04 11:10:00,76.26,76.26,76.23,76.25,12300.0,51.8885,51.8885,51.8681,51.8817,12300.0
2011-04-04 11:15:00,76.24,76.24,76.2,76.23,16900.0,51.8749,51.8749,51.8477,51.8681,16900.0
2011-04-04 11:20:00,76.22,76.26,76.22,76.26,14800.0,51.8613,51.8885,51.8613,51.8885,14800.0
2011-04-04 11:25:00,76.24,76.32,76.24,76.32,19900.0,51.8749,51.9293,51.8749,51.9293,19900.0
2011-04-04 11:30:00,76.32,76.4,76.31,76.4,45000.0,51.9293,51.9838,51.9225,51.9838,45000.0
2011-04-04 11:35:00,76.4,76.42,76.38,76.42,34000.0,51.9838,51.9974,51.9701,51.9974,34000.0
2011-04-04 11:40:00,76.42,76.43,76.38,76.43,23400.0,51.9974,52.0042,51.9701,52.0042,23400.0
2011-04-04 11:45:00,76.43,76.47,76.42,76.43,40400.0,52.0042,52.0314,51.9974,52.0042,40400.0
2011-04-04 11:50:00,76.42,76.44,76.4,76.44,16000.0,51.9974,52.011,51.9838,52.011,16000.0
2011-04-04 11:55:00,76.44,76.5,76.43,76.47,18200.0,52.011,52.0518,52.0042,52.0314,18200.0
2011-04-04 12:00:00,76.47,76.48,76.45,76.45,11700.0,52.0314,52.0382,52.0178,52.0178,11700.0
2011-04-04 12:05:00,76.45,76.45,76.41,76.42,14700.0,52.0178,52.0178,51.9906,51.9974,14700.0
2011-04-04 12:10:00,76.42,76.44,76.41,76.41,12500.0,51.9974,52.011,51.9906,51.9906,12500.0
2011-04-04 12:15:00,76.41,76.42,76.38,76.39,26400.0,51.9906,51.9974,51.9701,51.9769,26400.0
2011-04-04 12:20:00,76.39,76.45,76.39,76.44,19400.0,51.9769,52.0178,51.9769,52.011,19400.0
2011-04-04 12:25:00,76.44,76.44,76.4,76.42,15700.0,52.011,52.011,51.9838,51.9974,15700.0
2011-04-04 12:30:00,76.4,76.46,76.4,76.42,20500.0,51.9838,52.0246,51.9838,51.9974,20500.0
2011-04-04 12:35:00,76.42,76.42,76.37,76.39,21700.0,51.9974,51.9974,51.9633,51.9769,21700.0
2011-04-04 12:40:00,76.4,76.47,76.4,76.45,32200.0,51.9838,52.0314,51.9838,52.0178,32200.0
2011-04-04 12:45:00,76.45,76.46,76.4,76.43,24700.0,52.0178,52.0246,51.9838,52.0042,24700.0
2011-04-04 12:50:00,76.43,76.43,76.35,76.35,19400.0,52.0042,52.0042,51.9497,51.9497,19400.0
2011-04-04 12:55:00,76.36,76.43,76.36,76.38,20400.0,51.9565,52.0042,51.9565,51.9701,20400.0
2011-04-04 13:00:00,76.37,76.47,76.37,76.47,26100.0,51.9633,52.0314,51.9633,52.0314,26100.0
2011-04-04 13:05:00,76.46,76.48,76.45,76.47,25400.0,52.0246,52.0382,52.0178,52.0314,25400.0
2011-04-04 13:10:00,76.47,76.48,76.43,76.43,14200.0,52.0314,52.0382,52.0042,52.0042,14200.0
2011-04-04 13:15:00,76.44,76.45,76.41,76.42,19700.0,52.011,52.0178,51.9906,51.9974,19700.0
2011-04-04 13:20:00,76.43,76.44,76.4,76.44,14800.0,52.0042,52.011,51.9838,52.011,14800.0
2011-04-04 13:25:00,76.45,76.48,76.44,76.47,27300.0,52.0178,52.0382,52.011,52.0314,27300.0
2011-04-04 13:30:00,76.46,76.47,76.42,76.42,35800.0,52.0246,52.0314,51.9974,51.9974,35800.0
2011-04-04 13:35:00,76.42,76.45,76.4,76.41,19300.0,51.9974,52.0178,51.9838,51.9906,19300.0
2011-04-04 13:40:00,76.41,76.41,76.37,76.38,13900.0,51.9906,51.9906,51.9633,51.9701,13900.0
2011-04-04 13:45:00,76.39,76.39,76.28,76.29,34100.0,51.9769,51.9769,51.9021,51.9089,34100.0
2011-04-04 13:50:00,76.29,76.31,76.27,76.3,15500.0,51.9089,51.9225,51.8953,51.9157,15500.0
2011-04-04 13:55:00,76.3,76.31,76.27,76.31,10200.0,51.9157,51.9225,51.8953,51.9225,10200.0
2011-04-04 14:00:00,76.31,76.31,76.25,76.3,26300.0,51.9225,51.9225,51.8817,51.9157,26300.0
2011-04-04 14:05:00,76.31,76.37,76.31,76.37,30500.0,51.9225,51.9633,51.9225,51.9633,30500.0
2011-04-04 14:10:00,76.37,76.39,76.36,76.39,23800.0,51.9633,51.9769,51.9565,51.9769,23800.0
2011-04-04 14:15:00,76.39,76.41,76.35,76.35,26200.0,51.9769,51.9906,51.9497,51.9497,26200.0
2011-04-04 14:20:00,76.35,76.4,76.34,76.35,15700.0,51.9497,51.9838,51.9429,51.9497,15700.0
2011-04-04 14:25:00,76.34,76.4,76.34,76.34,14400.0,51.9429,51.9838,51.9429,51.9429,14400.0
2011-04-04 14:30:00,76.34,76.38,76.34,76.35,13100.0,51.9429,51.9701,51.9429,51.9497,13100.0
2011-04-04 14:35:00,76.34,76.34,76.29,76.29,16100.0,51.9429,51.9429,51.9089,51.9089,16100.0
2011-04-04 14:40:00,76.3,76.3,76.28,76.3,22800.0,51.9157,51.9157,51.9021,51.9157,22800.0
2011-04-04 14:45:00,76.29,76.34,76.29,76.34,20800.0,51.9089,51.9429,51.9089,51.9429,20800.0
2011-04-04 14:50:00,76.33,76.39,76.33,76.37,48200.0,51.9361,51.9769,51.9361,51.9633,48200.0
2011-04-04 14:55:00,76.37,76.37,76.33,76.33,36600.0,51.9633,51.9633,51.9361,51.9361,36600.0
2011-04-04 15:00:00,76.33,76.33,76.28,76.3,34300.0,51.9361,51.9361,51.9021,51.9157,34300.0
2011-04-04 15:05:00,76.3,76.37,76.29,76.36,61900.0,51.9157,51.9633,51.9089,51.9565,61900.0
2011-04-04 15:10:00,76.35,76.41,76.35,76.37,48400.0,51.9497,51.9906,51.9497,51.9633,48400.0
2011-04-04 15:15:00,76.37,76.4,76.35,76.4,26500.0,51.9633,51.9838,51.9497,51.9838,26500.0
2011-04-04 15:20:00,76.39,76.41,76.37,76.4,38800.0,51.9769,51.9906,51.9633,51.9838,38800.0
2011-04-04 15:25:00,76.4,76.46,76.37,76.43,69400.0,51.9838,52.0246,51.9633,52.0042,69400.0
2011-04-04 15:30:00,76.42,76.43,76.4,76.4,50300.0,51.9974,52.0042,51.9838,51.9838,50300.0
2011-04-04 15:35:00,76.4,76.42,76.34,76.37,86400.0,51.9838,51.9974,51.9429,51.9633,86400.0
2011-04-04 15:40:00,76.37,76.39,76.33,76.35,73600.0,51.9633,51.9769,51.9361,51.9497,73600.0
2011-04-04 15:45:00,76.34,76.36,76.31,76.34,99900.0,51.9429,51.9565,51.9225,51.9429,99900.0
2011-04-04 15:50:00,76.34,76.37,76.29,76.29,75900.0,51.9429,51.9633,51.9089,51.9089,75900.0
2011-04-04 15:55:00,76.3,76.37,76.29,76.36,178900.0,51.9157,51.9633,51.9089,51.9565,178900.0
2011-04-05 09:30:00,76.26,76.26,76.15,76.18,78000.0,51.8885,51.8885,51.8136,51.8341,78000.0
2011-04-05 09:35:00,76.17,76.31,76.14,76.14,37800.0,51.8273,51.9225,51.8068,51.8068,37800.0
2011-04-05 09:40:00,76.14,76.2,76.06,76.15,28500.0,51.8068,51.8477,51.7524,51.8136,28500.0
2011-04-05 09:45:00,76.16,76.3,76.14,76.15,43200.0,51.8205,51.9157,51.8068,51.8136,43200.0
2011-04-05 09:50:00,76.15,76.23,76.04,76.04,49200.0,51.8136,51.8681,51.7388,51.7388,49200.0
2011-04-05 09:55:00,76.05,76.12,75.97,76.11,42000.0,51.7456,51.7932,51.6912,51.7864,42000.0
2011-04-05 10:00:00,76.1,76.18,76.01,76.13,39100.0,51.7796,51.8341,51.7184,51.8,39100.0
2011-04-05 10:05:00,76.14,76.2,76.06,76.15,48200.0,51.8068,51.8477,51.7524,51.8136,48200.0
2011-04-05 10:10:00,76.15,76.26,76.13,76.24,52700.0,51.8136,51.8885,51.8,51.8749,52700.0
2011-04-05 10:15:00,76.24,76.4,76.24,76.4,32900.0,51.8749,51.9838,51.8749,51.9838,32900.0
2011-04-05 10:20:00,76.41,76.48,76.4,76.48,76700.0,51.9906,52.0382,51.9838,52.0382,76700.0
2011-04-05 10:25:00,76.47,76.57,76.45,76.47,63700.0,52.0314,52.0994,52.0178,52.0314,63700.0
2011-04-05 10:30:00,76.47,76.55,76.45,76.51,27900.0,52.0314,52.0858,52.0178,52.0586,27900.0
2011-04-05 10:35:00,76.51,76.52,76.45,76.46,50900.0,52.0586,52.0654,52.0178,52.0246,50900.0
2011-04-05 10:40:00,76.46,76.48,76.36,76.37,41800.0,52.0246,52.0382,51.9565,51.9633,41800.0
2011-04-05 10:45:00,76.38,76.46,76.37,76.43,56600.0,51.9701,52.0246,51.9633,52.0042,56600.0
2011-04-05 10:50:00,76.42,76.49,76.42,76.48,61500.0,51.9974,52.045,51.9974,52.0382,61500.0
2011-04-05 10:55:00,76.49,76.56,76.49,76.55,35000.0,52.045,52.0926,52.045,52.0858,35000.0
2011-04-05 11:00:00,76.54,76.55,76.48,76.49,34300.0,52.079,52.0858,52.0382,52.045,34300.0
2011-04-05 11:05:00,76.5,76.5,76.46,76.47,39800.0,52.0518,52.0518,52.0246,52.0314,39800.0
2011-04-05 11:10:00,76.48,76.53,76.48,76.5,92500.0,52.0382,52.0722,52.0382,52.0518,92500.0
2011-04-05 11:15:00,76.5,76.5,76.46,76.5,21600.0,52.0518,52.0518,52.0246,52.0518,21600.0
2011-04-05 11:20:00,76.5,76.5,76.48,76.5,59200.0,52.0518,52.0518,52.0382,52.0518,59200.0
2011-04-05 11:25:00,76.5,76.56,76.49,76.52,27600.0,52.0518,52.0926,52.045,52.0654,27600.0
2011-04-05 11:30:00,76.51,76.53,76.44,76.47,26200.0,52.0586,52.0722,52.011,52.0314,26200.0
2011-04-05 11:35:00,76.47,76.51,76.46,76.5,23000.0,52.0314,52.0586,52.0246,52.0518,23000.0
2011-04-05 11:40:00,76.5,76.52,76.49,76.52,37800.0,52.0518,52.0654,52.045,52.0654,37800.0
2011-04-05 11:45:00,76.52,76.53,76.44,76.44,50400.0,52.0654,52.0722,52.011,52.011,50400.0
2011-04-05 11:50:00,76.44,76.5,76.41,76.5,37100.0,52.011,52.0518,51.9906,52.0518,37100.0
2011-04-05 11:55:00,76.5,76.65,76.48,76.63,77400.0,52.0518,52.1539,52.0382,52.1402,77400.0
2011-04-05 12:00:00,76.63,76.66,76.63,76.66,54600.0,52.1402,52.1607,52.1402,52.1607,54600.0
2011-04-05 12:05:00,76.65,76.66,76.58,76.58,28100.0,52.1539,52.1607,52.1062,52.1062,28100.0
2011-04-05 12:10:00,76.59,76.62,76.58,76.58,30800.0,52.113,52.1334,52.1062,52.1062,30800.0
2011-04-05 12:15:00,76.58,76.59,76.56,76.58,29600.0,52.1062,52.113,52.0926,52.1062,29600.0
2011-04-05 12:20:00,76.59,76.6,76.57,76.58,44600.0,52.113,52.1198,52.0994,52.1062,44600.0
2011-04-05 12:25:00,76.59,76.6,76.56,76.57,45900.0,52.113,52.1198,52.0926,52.0994,45900.0
2011-04-05 12:30:00,76.56,76.58,76.5,76.51,72100.0,52.0926,52.1062,52.0518,52.0586,72100.0
2011-04-05 12:35:00,76.5,76.52,76.49,76.51,15700.0,52.0518,52.0654,52.045,52.0586,15700.0
2011-04-05 12:40:00,76.5,76.52,76.5,76.51,18200.0,52.0518,52.0654,52.0518,52.0586,18200.0
2011-04-05 12:45:00,76.51,76.52,76.48,76.49,44700.0,52.0586,52.0654,52.0382,52.045,44700.0
2011-04-05 12:50:00,76.5,76.51,76.47,76.5,53900.0,52.0518,52.0586,52.0314,52.0518,53900.0
2011-04-05 12:55:00,76.5,76.51,76.46,76.49,31100.0,52.0518,52.0586,52.0246,52.045,31100.0
2011-04-05 13:00:00,76.48,76.51,76.48,76.51,34400.0,52.0382,52.0586,52.0382,52.0586,34400.0
2011-04-05 13:05:00,76.5,76.53,76.5,76.5,41100.0,52.0518,52.0722,52.0518,52.0518,41100.0
2011-04-05 13:10:00,76.5,76.57,76.48,76.55,39500.0,52.0518,52.0994,52.0382,52.0858,39500.0
2011-04-05 13:15:00,76.55,76.58,76.52,76.52,32100.0,52.0858,52.1062,52.0654,52.0654,32100.0
2011-04-05 13:20:00,76.53,76.53,76.5,76.5,20700.0,52.0722,52.0722,52.0518,52.0518,20700.0
2011-04-05 13:25:00,76.5,76.55,76.5,76.52,41500.0,52.0518,52.0858,52.0518,52.0654,41500.0
2011-04-05 13:30:00,76.52,76.53,76.5,76.51,14900.0,52.0654,52.0722,52.0518,52.0586,14900.0
2011-04-05 13:35:00,76.51,76.55,76.5,76.54,25800.0,52.0586,52.0858,52.0518,52.079,25800.0
2011-04-05 13:40:00,76.55,76.55,76.52,76.52,19100.0,52.0858,52.0858,52.0654,52.0654,19100.0
2011-04-05 13:45:00,76.53,76.54,76.5,76.52,26300.0,52.0722,52.079,52.0518,52.0654,26300.0
2011-04-05 13:50:00,76.53,76.58,76.53,76.58,22700.0,52.0722,52.1062,52.0722,52.1062,22700.0
2011-04-05 13:55:00,76.58,76.59,76.57,76.58,21800.0,52.1062,52.113,52.0994,52.1062,21800.0
2011-04-05 14:00:00,76.57,76.59,76.46,76.46,46100.0,52.0994,52.113,52.0246,52.0246,46100.0
2011-04-05 14:05:00,76.46,76.5,76.46,76.48,43500.0,52.0246,52.0518,52.0246,52.0382,43500.0
2011-04-05 14:10:00,76.48,76.5,76.48,76.49,59800.0,52.0382,52.0518,52.0382,52.045,59800.0
2011-04-05 14:15:00,76.48,76.51,76.47,76.51,89500.0,52.0382,52.0586,52.0314,52.0586,89500.0
2011-04-05 14:20:00,76.51,76.54,76.5,76.51,23600.0,52.0586,52.079,52.0518,52.0586,23600.0
2011-04-05 14:25:00,76.52,76.55,76.5,76.54,25900.0,52.0654,52.0858,52.0518,52.079,25900.0
2011-04-05 14:30:00,76.55,76.61,76.55,76.57,84000.0,52.0858,52.1266,52.0858,52.0994,84000.0
2011-04-05 14:35:00,76.56,76.56,76.51,76.54,49000.0,52.0926,52.0926,52.0586,52.079,49000.0
2011-04-05 14:40:00,76.54,76.56,76.5,76.5,38100.0,52.079,52.0926,52.0518,52.0518,38100.0
2011-04-05 14:45:00,76.5,76.55,76.5,76.53,28400.0,52.0518,52.0858,52.0518,52.0722,28400.0
2011-04-05 14:50:00,76.52,76.55,76.5,76.51,46800.0,52.0654,52.0858,52.0518,52.0586,46800.0
2011-04-05 14:55:00,76.5,76.55,76.49,76.55,27100.0,52.0518,52.0858,52.045,52.0858,27100.0
2011-04-05 15:00:00,76.54,76.54,76.49,76.51,40000.0,52.079,52.079,52.045,52.0586,40000.0
2011-04-05 15:05:00,76.51,76.52,76.46,76.46,60100.0,52.0586,52.0654,52.0246,52.0246,60100.0
2011-04-05 15:10:00,76.46,76.54,76.45,76.53,118700.0,52.0246,52.079,52.0178,52.0722,118700.0
2011-04-05 15:15:00,76.53,76.58,76.52,76.57,49300.0,52.0722,52.1062,52.0654,52.0994,49300.0
2011-04-05 15:20:00,76.57,76.62,76.56,76.61,49700.0,52.0994,52.1334,52.0926,52.1266,49700.0
2011-04-05 15:25:00,76.62,76.63,76.6,76.63,35900.0,52.1334,52.1402,52.1198,52.1402,35900.0
2011-04-05 15:30:00,76.63,76.67,76.61,76.63,154500.0,52.1402,52.1675,52.1266,52.1402,154500.0
2011-04-05 15:35:00,76.64,76.7,76.64,76.69,67900.0,52.1471,52.1879,52.1471,52.1811,67900.0
2011-04-05 15:40:00,76.69,76.74,76.69,76.74,70600.0,52.1811,52.2151,52.1811,52.2151,70600.0
2011-04-05 15:45:00,76.73,76.73,76.64,76.64,127800.0,52.2083,52.2083,52.1471,52.1471,127800.0
2011-04-05 15:50:00,76.64,76.65,76.55,76.62,149600.0,52.1471,52.1539,52.0858,52.1334,149600.0
2011-04-05 15:55:00,76.62,76.62,76.57,76.61,198500.0,52.1334,52.1334,52.0994,52.1266,198500.0
2011-04-06 09:30:00,76.78,76.85,76.71,76.83,119200.0,52.2423,52.2899,52.1947,52.2763,119200.0
2011-04-06 09:35:00,76.81,76.85,76.62,76.62,48000.0,52.2627,52.2899,52.1334,52.1334,48000.0
2011-04-06 09:40:00,76.62,76.73,76.62,76.69,58500.0,52.1334,52.2083,52.1334,52.1811,58500.0
2011-04-06 09:45:00,76.69,76.7,76.63,76.65,35700.0,52.1811,52.1879,52.1402,52.1539,35700.0
2011-04-06 09:50:00,76.65,76.67,76.61,76.61,42800.0,52.1539,52.1675,52.1266,52.1266,42800.0
2011-04-06 09:55:00,76.61,76.61,76.56,76.59,75200.0,52.1266,52.1266,52.0926,52.113,75200.0
2011-04-06 10:00:00,76.58,76.59,76.53,76.58,121400.0,52.1062,52.113,52.0722,52.1062,121400.0
2011-04-06 10:05:00,76.58,76.69,76.58,76.65,65700.0,52.1062,52.1811,52.1062,52.1539,65700.0
2011-04-06 10:10:00,76.67,76.72,76.63,76.64,48300.0,52.1675,52.2015,52.1402,52.1471,48300.0
2011-04-06 10:15:00,76.63,76.64,76.56,76.58,46100.0,52.1402,52.1471,52.0926,52.1062,46100.0
2011-04-06 10:20:00,76.58,76.61,76.54,76.56,54900.0,52.1062,52.1266,52.079,52.0926,54900.0
2011-04-06 10:25:00,76.56,76.67,76.55,76.66,52700.0,52.0926,52.1675,52.0858,52.1607,52700.0
2011-04-06 10:30:00,76.67,76.72,76.61,76.7,118400.0,52.1675,52.2015,52.1266,52.1879,118400.0
2011-04-06 10:35:00,76.7,76.73,76.65,76.69,57600.0,52.1879,52.2083,52.1539,52.1811,57600.0
2011-04-06 10:40:00,76.69,76.73,76.66,76.71,61700.0,52.1811,52.2083,52.1607,52.1947,61700.0
2011-04-06 10:45:00,76.71,76.72,76.65,76.67,43900.0,52.1947,52.2015,52.1539,52.1675,43900.0
2011-04-06 10:50:00,76.68,76.76,76.64,76.75,53300.0,52.1743,52.2287,52.1471,52.2219,53300.0
2011-04-06 10:55:00,76.75,76.75,76.58,76.63,50800.0,52.2219,52.2219,52.1062,52.1402,50800.0
2011-04-06 11:00:00,76.62,76.63,76.55,76.59,58100.0,52.1334,52.1402,52.0858,52.113,58100.0
2011-04-06 11:05:00,76.58,76.58,76.55,76.56,51200.0,52.1062,52.1062,52.0858,52.0926,51200.0
2011-04-06 11:10:00,76.57,76.6,76.55,76.55,65500.0,52.0994,52.1198,52.0858,52.0858,65500.0
2011-04-06 11:15:00,76.55,76.59,76.55,76.55,36800.0,52.0858,52.113,52.0858,52.0858,36800.0
2011-04-06 11:20:00,76.55,76.59,76.54,76.59,87400.0,52.0858,52.113,52.079,52.113,87400.0
2011-04-06 11:25:00,76.6,76.61,76.57,76.57,48900.0,52.1198,52.1266,52.0994,52.0994,48900.0
2011-04-06 11:30:00,76.58,76.59,76.5,76.55,72300.0,52.1062,52.113,52.0518,52.0858,72300.0
2011-04-06 11:35:00,76.54,76.56,76.5,76.55,66600.0,52.079,52.0926,52.0518,52.0858,66600.0
2011-04-06 11:40:00,76.55,76.59,76.54,76.55,37000.0,52.0858,52.113,52.079,52.0858,37000.0
2011-04-06 11:45:00,76.55,76.59,76.54,76.57,24900.0,52.0858,52.113,52.079,52.0994,24900.0
2011-04-06 11:50:00,76.59,76.59,76.54,76.56,50700.0,52.113,52.113,52.079,52.0926,50700.0
2011-04-06 11:55:00,76.55,76.57,76.52,76.52,53200.0,52.0858,52.0994,52.0654,52.0654,53200.0
2011-04-06 12:00:00,76.51,76.57,76.49,76.5,44900.0,52.0586,52.0994,52.045,52.0518,44900.0
2011-04-06 12:05:00,76.5,76.54,76.48,76.51,37000.0,52.0518,52.079,52.0382,52.0586,37000.0
2011-04-06 12:10:00,76.51,76.52,76.46,76.47,26900.0,52.0586,52.0654,52.0246,52.0314,26900.0
2011-04-06 12:15:00,76.48,76.5,76.46,76.47,32600.0,52.0382,52.0518,52.0246,52.0314,32600.0
2011-04-06 12:20:00,76.48,76.53,76.47,76.53,24300.0,52.0382,52.0722,52.0314,52.0722,24300.0
2011-04-06 12:25:00,76.53,76.57,76.52,76.56,28400.0,52.0722,52.0994,52.0654,52.0926,28400.0
2011-04-06 12:30:00,76.55,76.58,76.54,76.54,23600.0,52.0858,52.1062,52.079,52.079,23600.0
2011-04-06 12:35:00,76.54,76.57,76.54,76.55,15800.0,52.079,52.0994,52.079,52.0858,15800.0
2011-04-06 12:40:00,76.56,76.64,76.56,76.6,58500.0,52.0926,52.1471,52.0926,52.1198,58500.0
2011-04-06 12:45:00,76.59,76.6,76.55,76.56,26900.0,52.113,52.1198,52.0858,52.0926,26900.0
2011-04-06 12:50:00,76.56,76.6,76.55,76.59,36200.0,52.0926,52.1198,52.0858,52.113,36200.0
2011-04-06 12:55:00,76.59,76.62,76.54,76.62,34000.0,52.113,52.1334,52.079,52.1334,34000.0
2011-04-06 13:00:00,76.62,76.63,76.55,76.58,18500.0,52.1334,52.1402,52.0858,52.1062,18500.0
2011-04-06 13:05:00,76.57,76.61,76.57,76.57,29900.0,52.0994,52.1266,52.0994,52.0994,29900.0
2011-04-06 13:10:00,76.57,76.63,76.57,76.61,25800.0,52.0994,52.1402,52.0994,52.1266,25800.0
2011-04-06 13:15:00,76.61,76.67,76.61,76.62,33000.0,52.1266,52.1675,52.1266,52.1334,33000.0
2011-04-06 13:20:00,76.62,76.63,76.58,76.6,20400.0,52.1334,52.1402,52.1062,52.1198,20400.0
2011-04-06 13:25:00,76.61,76.64,76.57,76.58,22200.0,52.1266,52.1471,52.0994,52.1062,22200.0
2011-04-06 13:30:00,76.58,76.62,76.57,76.59,40500.0,52.1062,52.1334,52.0994,52.113,40500.0
2011-04-06 13:35:00,76.59,76.61,76.58,76.59,31800.0,52.113,52.1266,52.1062,52.113,31800.0
2011-04-06 13:40:00,76.58,76.62,76.58,76.62,35400.0,52.1062,52.1334,52.1062,52.1334,35400.0
2011-04-06 13:45:00,76.61,76.64,76.57,76.6,43600.0,52.1266,52.1471,52.0994,52.1198,43600.0
2011-04-06 13:50:00,76.59,76.61,76.59,76.59,22000.0,52.113,52.1266,52.113,52.113,22000.0
2011-04-06 13:55:00,76.6,76.64,76.59,76.62,33400.0,52.1198,52.1471,52.113,52.1334,33400.0
2011-04-06 14:00:00,76.62,76.63,76.6,76.62,28000.0,52.1334,52.1402,52.1198,52.1334,28000.0
2011-04-06 14:05:00,76.62,76.64,76.61,76.64,21500.0,52.1334,52.1471,52.1266,52.1471,21500.0
2011-04-06 14:10:00,76.64,76.7,76.6,76.69,71000.0,52.1471,52.1879,52.1198,52.1811,71000.0
2011-04-06 14:15:00,76.7,76.71,76.68,76.71,47600.0,52.1879,52.1947,52.1743,52.1947,47600.0
2011-04-06 14:20:00,76.71,76.74,76.7,76.73,26000.0,52.1947,52.2151,52.1879,52.2083,26000.0
2011-04-06 14:25:00,76.72,76.73,76.67,76.69,85400.0,52.2015,52.2083,52.1675,52.1811,85400.0
2011-04-06 14:30:00,76.69,76.74,76.68,76.72,39700.0,52.1811,52.2151,52.1743,52.2015,39700.0
2011-04-06 14:35:00,76.71,76.75,76.71,76.75,38100.0,52.1947,52.2219,52.1947,52.2219,38100.0
2011-04-06 14:40:00,76.75,76.75,76.7,76.72,33900.0,52.2219,52.2219,52.1879,52.2015,33900.0
2011-04-06 14:45:00,76.72,76.76,76.72,76.75,44900.0,52.2015,52.2287,52.2015,52.2219,44900.0
2011-04-06 14:50:00,76.74,76.75,76.74,76.74,15200.0,52.2151,52.2219,52.2151,52.2151,15200.0
2011-04-06 14:55:00,76.74,76.75,76.74,76.74,29900.0,52.2151,52.2219,52.2151,52.2151,29900.0
2011-04-06 15:00:00,76.74,76.78,76.74,76.76,87400.0,52.2151,52.2423,52.2151,52.2287,87400.0
2011-04-06 15:05:00,76.77,76.78,76.74,76.75,31800.0,52.2355,52.2423,52.2151,52.2219,31800.0
2011-04-06 15:10:00,76.74,76.75,76.72,76.75,68700.0,52.2151,52.2219,52.2015,52.2219,68700.0
2011-04-06 15:15:00,76.74,76.76,76.72,76.73,58800.0,52.2151,52.2287,52.2015,52.2083,58800.0
2011-04-06 15:20:00,76.74,76.74,76.71,76.72,46600.0,52.2151,52.2151,52.1947,52.2015,46600.0
2011-04-06 15:25:00,76.72,76.75,76.71,76.71,56100.0,52.2015,52.2219,52.1947,52.1947,56100.0
2011-04-06 15:30:00,76.71,76.77,76.71,76.76,84900.0,52.1947,52.2355,52.1947,52.2287,84900.0
2011-04-06 15:35:00,76.77,76.8,76.76,76.8,57500.0,52.2355,52.2559,52.2287,52.2559,57500.0
2011-04-06 15:40:00,76.8,76.89,76.78,76.86,156700.0,52.2559,52.3172,52.2423,52.2967,156700.0
2011-04-06 15:45:00,76.87,76.9,76.84,76.87,237300.0,52.3035,52.324,52.2831,52.3035,237300.0
2011-04-06 15:50:00,76.88,76.88,76.83,76.85,135900.0,52.3104,52.3104,52.2763,52.2899,135900.0
2011-04-06 15:55:00,76.86,76.91,76.7,76.72,541600.0,52.2967,52.3308,52.1879,52.2015,541600.0
2011-04-07 09:30:00,76.34,76.63,76.01,76.31,310700.0,51.9429,52.1402,51.7184,51.9225,310700.0
2011-04-07 09:35:00,76.31,76.58,76.28,76.5,106300.0,51.9225,52.1062,51.9021,52.0518,106300.0
2011-04-07 09:40:00,76.5,76.74,76.48,76.68,69400.0,52.0518,52.2151,52.0382,52.1743,69400.0
2011-04-07 09:45:00,76.69,76.73,76.5,76.63,46900.0,52.1811,52.2083,52.0518,52.1402,46900.0
2011-04-07 09:50:00,76.63,76.63,76.55,76.56,49600.0,52.1402,52.1402,52.0858,52.0926,49600.0
2011-04-07 09:55:00,76.55,76.55,76.36,76.36,29800.0,52.0858,52.0858,51.9565,51.9565,29800.0
2011-04-07 10:00:00,76.37,76.46,76.37,76.42,42000.0,51.9633,52.0246,51.9633,51.9974,42000.0
2011-04-07 10:05:00,76.42,76.42,76.33,76.37,66200.0,51.9974,51.9974,51.9361,51.9633,66200.0
2011-04-07 10:10:00,76.37,76.42,76.36,76.42,50700.0,51.9633,51.9974,51.9565,51.9974,50700.0
2011-04-07 10:15:00,76.42,76.43,76.32,76.34,70600.0,51.9974,52.0042,51.9293,51.9429,70600.0
2011-04-07 10:20:00,76.34,76.37,76.26,76.3,123300.0,51.9429,51.9633,51.8885,51.9157,123300.0
2011-04-07 10:25:00,76.31,76.36,76.28,76.28,31800.0,51.9225,51.9565,51.9021,51.9021,31800.0
2011-04-07 10:30:00,76.28,76.29,76.17,76.17,63600.0,51.9021,51.9089,51.8273,51.8273,63600.0
2011-04-07 10:35:00,76.17,76.17,75.84,75.84,175500.0,51.8273,51.8273,51.6027,51.6027,175500.0
2011-04-07 10:40:00,75.85,75.88,75.66,75.73,216300.0,51.6095,51.6299,51.4802,51.5279,216300.0
2011-04-07 10:45:00,75.71,76.01,75.67,76.01,146100.0,51.5143,51.7184,51.487,51.7184,146100.0
2011-04-07 10:50:00,76.01,76.26,76.01,76.15,95900.0,51.7184,51.8885,51.7184,51.8136,95900.0
2011-04-07 10:55:00,76.16,76.19,76.08,76.13,48200.0,51.8205,51.8409,51.766,51.8,48200.0
2011-04-07 11:00:00,76.12,76.15,76.07,76.09,25900.0,51.7932,51.8136,51.7592,51.7728,25900.0
2011-04-07 11:05:00,76.08,76.23,76.08,76.17,62500.0,51.766,51.8681,51.766,51.8273,62500.0
2011-04-07 11:10:00,76.17,76.21,76.16,76.19,54400.0,51.8273,51.8545,51.8205,51.8409,54400.0
2011-04-07 11:15:00,76.18,76.21,76.05,76.05,66400.0,51.8341,51.8545,51.7456,51.7456,66400.0
2011-04-07 11:20:00,76.06,76.06,75.96,75.98,62300.0,51.7524,51.7524,51.6844,51.698,62300.0
2011-04-07 11:25:00,75.98,76.0,75.91,75.92,76400.0,51.698,51.7116,51.6503,51.6572,76400.0
2011-04-07 11:30:00,75.93,75.95,75.74,75.76,61500.0,51.664,51.6776,51.5347,51.5483,61500.0
2011-04-07 11:35:00,75.75,75.86,75.72,75.86,76200.0,51.5415,51.6163,51.5211,51.6163,76200.0
2011-04-07 11:40:00,75.86,75.9,75.82,75.83,51500.0,51.6163,51.6435,51.5891,51.5959,51500.0
2011-04-07 11:45:00,75.83,75.95,75.82,75.94,45100.0,51.5959,51.6776,51.5891,51.6708,45100.0
2011-04-07 11:50:00,75.94,76.01,75.94,76.0,58900.0,51.6708,51.7184,51.6708,51.7116,58900.0
2011-04-07 11:55:00,76.0,76.19,76.0,76.19,63600.0,51.7116,51.8409,51.7116,51.8409,63600.0
2011-04-07 12:00:00,76.18,76.19,76.09,76.11,38800.0,51.8341,51.8409,51.7728,51.7864,38800.0
2011-04-07 12:05:00,76.11,76.2,76.09,76.15,46600.0,51.7864,51.8477,51.7728,51.8136,46600.0
2011-04-07 12:10:00,76.15,76.18,76.11,76.11,22400.0,51.8136,51.8341,51.7864,51.7864,22400.0
2011-04-07 12:15:00,76.11,76.19,76.11,76.16,34700.0,51.7864,51.8409,51.7864,51.8205,34700.0
2011-04-07 12:20:00,76.16,76.22,76.15,76.22,25400.0,51.8205,51.8613,51.8136,51.8613,25400.0
2011-04-07 12:25:00,76.23,76.27,76.21,76.23,14900.0,51.8681,51.8953,51.8545,51.8681,14900.0
2011-04-07 12:30:00,76.23,76.24,76.2,76.23,16500.0,51.8681,51.8749,51.8477,51.8681,16500.0
2011-04-07 12:35:00,76.24,76.29,76.17,76.24,80000.0,51.8749,51.9089,51.8273,51.8749,80000.0
2011-04-07 12:40:00,76.25,76.28,76.24,76.25,20500.0,51.8817,51.9021,51.8749,51.8817,20500.0
2011-04-07 12:45:00,76.25,76.26,76.24,76.24,18500.0,51.8817,51.8885,51.8749,51.8749,18500.0
2011-04-07 12:50:00,76.25,76.25,76.17,76.19,43900.0,51.8817,51.8817,51.8273,51.8409,43900.0
2011-04-07 12:55:00,76.19,76.29,76.18,76.28,20000.0,51.8409,51.9089,51.8341,51.9021,20000.0
2011-04-07 13:00:00,76.27,76.27,76.16,76.18,25500.0,51.8953,51.8953,51.8205,51.8341,25500.0
2011-04-07 13:05:00,76.19,76.21,76.12,76.12,30500.0,51.8409,51.8545,51.7932,51.7932,30500.0
2011-04-07 13:10:00,76.12,76.13,76.0,76.01,46600.0,51.7932,51.8,51.7116,51.7184,46600.0
2011-04-07 13:15:00,76.01,76.06,76.0,76.01,25900.0,51.7184,51.7524,51.7116,51.7184,25900.0
2011-04-07 13:20:00,76.01,76.02,75.94,75.97,28700.0,51.7184,51.7252,51.6708,51.6912,28700.0
2011-04-07 13:25:00,75.98,75.98,75.88,75.88,33900.0,51.698,51.698,51.6299,51.6299,33900.0
2011-04-07 13:30:00,75.88,75.88,75.82,75.85,43800.0,51.6299,51.6299,51.5891,51.6095,43800.0
2011-04-07 13:35:00,75.86,75.86,75.81,75.83,56000.0,51.6163,51.6163,51.5823,51.5959,56000.0
2011-04-07 13:40:00,75.83,75.85,75.76,75.82,45700.0,51.5959,51.6095,51.5483,51.5891,45700.0
2011-04-07 13:45:00,75.82,75.86,75.76,75.85,33000.0,51.5891,51.6163,51.5483,51.6095,33000.0
2011-04-07 13:50:00,75.85,75.89,75.82,75.85,26400.0,51.6095,51.6367,51.5891,51.6095,26400.0
2011-04-07 13:55:00,75.87,75.91,75.82,75.86,25200.0,51.6231,51.6503,51.5891,51.6163,25200.0
2011-04-07 14:00:00,75.87,75.93,75.86,75.93,31000.0,51.6231,51.664,51.6163,51.664,31000.0
2011-04-07 14:05:00,75.93,75.93,75.84,75.88,28300.0,51.664,51.664,51.6027,51.6299,28300.0
2011-04-07 14:10:00,75.89,75.93,75.88,75.89,34700.0,51.6367,51.664,51.6299,51.6367,34700.0
2011-04-07 14:15:00,75.89,75.92,75.85,75.92,31900.0,51.6367,51.6572,51.6095,51.6572,31900.0
2011-04-07 14:20:00,75.91,75.93,75.89,75.92,55700.0,51.6503,51.664,51.6367,51.6572,55700.0
2011-04-07 14:25:00,75.91,75.93,75.86,75.86,26500.0,51.6503,51.664,51.6163,51.6163,26500.0
2011-04-07 14:30:00,75.87,75.94,75.86,75.9,74900.0,51.6231,51.6708,51.6163,51.6435,74900.0
2011-04-07 14:35:00,75.91,75.97,75.89,75.93,43800.0,51.6503,51.6912,51.6367,51.664,43800.0
2011-04-07 14:40:00,75.92,75.94,75.89,75.91,51400.0,51.6572,51.6708,51.6367,51.6503,51400.0
2011-04-07 14:45:00,75.92,76.0,75.91,75.97,40000.0,51.6572,51.7116,51.6503,51.6912,40000.0
2011-04-07 14:50:00,75.98,76.04,75.97,76.03,35400.0,51.698,51.7388,51.6912,51.732,35400.0
2011-04-07 14:55:00,76.03,76.03,75.97,76.02,28300.0,51.732,51.732,51.6912,51.7252,28300.0
2011-04-07 15:00:00,76.02,76.02,75.95,76.0,36300.0,51.7252,51.7252,51.6776,51.7116,36300.0
2011-04-07 15:05:00,75.99,76.0,75.96,76.0,50100.0,51.7048,51.7116,51.6844,51.7116,50100.0
2011-04-07 15:10:00,75.99,76.0,75.97,75.99,41300.0,51.7048,51.7116,51.6912,51.7048,41300.0
2011-04-07 15:15:00,75.99,75.99,75.93,75.95,73500.0,51.7048,51.7048,51.664,51.6776,73500.0
2011-04-07 15:20:00,75.95,75.95,75.88,75.88,53500.0,51.6776,51.6776,51.6299,51.6299,53500.0
2011-04-07 15:25:00,75.88,75.9,75.84,75.86,76900.0,51.6299,51.6435,51.6027,51.6163,76900.0
2011-04-07 15:30:00,75.86,75.88,75.82,75.84,84300.0,51.6163,51.6299,51.5891,51.6027,84300.0
2011-04-07 15:35:00,75.84,75.89,75.83,75.87,73000.0,51.6027,51.6367,51.5959,51.6231,73000.0
2011-04-07 15:40:00,75.86,75.91,75.86,75.9,78000.0,51.6163,51.6503,51.6163,51.6435,78000.0
2011-04-07 15:45:00,75.9,75.93,75.9,75.92,117800.0,51.6435,51.664,51.6435,51.6572,117800.0
2011-04-07 15:50:00,75.93,75.95,75.88,75.94,172500.0,51.664,51.6776,51.6299,51.6708,172500.0
2011-04-07 15:55:00,75.94,76.0,75.92,76.0,252700.0,51.6708,51.7116,51.6572,51.7116,252700.0
2011-04-08 09:30:00,76.25,76.38,76.12,76.2,95100.0,51.8817,51.9701,51.7932,51.8477,95100.0
2011-04-08 09:35:00,76.21,76.26,75.96,76.04,118100.0,51.8545,51.8885,51.6844,51.7388,118100.0
2011-04-08 09:40:00,76.02,76.04,75.93,75.97,64900.0,51.7252,51.7388,51.664,51.6912,64900.0
2011-04-08 09:45:00,75.98,75.98,75.88,75.89,95100.0,51.698,51.698,51.6299,51.6367,95100.0
2011-04-08 09:50:00,75.88,75.9,75.83,75.86,31100.0,51.6299,51.6435,51.5959,51.6163,31100.0
2011-04-08 09:55:00,75.88,75.97,75.88,75.96,26300.0,51.6299,51.6912,51.6299,51.6844,26300.0
2011-04-08 10:00:00,75.98,76.01,75.89,75.95,40000.0,51.698,51.7184,51.6367,51.6776,40000.0
2011-04-08 10:05:00,75.95,76.0,75.94,75.95,35600.0,51.6776,51.7116,51.6708,51.6776,35600.0
2011-04-08 10:10:00,75.94,76.01,75.93,75.98,26900.0,51.6708,51.7184,51.664,51.698,26900.0
2011-04-08 10:15:00,75.98,76.09,75.91,75.97,46800.0,51.698,51.7728,51.6503,51.6912,46800.0
2011-04-08 10:20:00,75.98,76.04,75.93,76.02,58200.0,51.698,51.7388,51.664,51.7252,58200.0
2011-04-08 10:25:00,76.03,76.12,76.03,76.1,40300.0,51.732,51.7932,51.732,51.7796,40300.0
2011-04-08 10:30:00,76.1,76.13,75.99,76.0,31500.0,51.7796,51.8,51.7048,51.7116,31500.0
2011-04-08 10:35:00,75.99,76.02,75.99,76.02,22600.0,51.7048,51.7252,51.7048,51.7252,22600.0
2011-04-08 10:40:00,76.02,76.04,76.0,76.03,23300.0,51.7252,51.7388,51.7116,51.732,23300.0
2011-04-08 10:45:00,76.02,76.06,76.0,76.06,46000.0,51.7252,51.7524,51.7116,51.7524,46000.0
2011-04-08 10:50:00,76.05,76.08,76.01,76.02,26700.0,51.7456,51.766,51.7184,51.7252,26700.0
2011-04-08 10:55:00,76.02,76.02,75.91,75.91,33300.0,51.7252,51.7252,51.6503,51.6503,33300.0
2011-04-08 11:00:00,75.91,76.0,75.87,76.0,32900.0,51.6503,51.7116,51.6231,51.7116,32900.0
2011-04-08 11:05:00,76.0,76.06,76.0,76.03,74500.0,51.7116,51.7524,51.7116,51.732,74500.0
2011-04-08 11:10:00,76.03,76.05,75.97,76.03,23000.0,51.732,51.7456,51.6912,51.732,23000.0
2011-04-08 11:15:00,76.03,76.17,76.03,76.17,20800.0,51.732,51.8273,51.732,51.8273,20800.0
2011-04-08 11:20:00,76.17,76.22,76.16,76.18,21000.0,51.8273,51.8613,51.8205,51.8341,21000.0
2011-04-08 11:25:00,76.18,76.23,76.16,76.16,19700.0,51.8341,51.8681,51.8205,51.8205,19700.0
2011-04-08 11:30:00,76.17,76.22,76.1,76.22,28300.0,51.8273,51.8613,51.7796,51.8613,28300.0
2011-04-08 11:35:00,76.21,76.28,76.21,76.27,30300.0,51.8545,51.9021,51.8545,51.8953,30300.0
2011-04-08 11:40:00,76.27,76.32,76.27,76.31,25600.0,51.8953,51.9293,51.8953,51.9225,25600.0
2011-04-08 11:45:00,76.32,76.34,76.29,76.3,39300.0,51.9293,51.9429,51.9089,51.9157,39300.0
2011-04-08 11:50:00,76.3,76.31,76.26,76.28,22800.0,51.9157,51.9225,51.8885,51.9021,22800.0
2011-04-08 11:55:00,76.28,76.3,76.25,76.28,28600.0,51.9021,51.9157,51.8817,51.9021,28600.0
2011-04-08 12:00:00,76.27,76.28,76.23,76.24,34700.0,51.8953,51.9021,51.8681,51.8749,34700.0
2011-04-08 12:05:00,76.24,76.28,76.23,76.26,40800.0,51.8749,51.9021,51.8681,51.8885,40800.0
2011-04-08 12:10:00,76.26,76.27,76.23,76.25,17200.0,51.8885,51.8953,51.8681,51.8817,17200.0
2011-04-08 12:15:00,76.25,76.27,76.21,76.23,28300.0,51.8817,51.8953,51.8545,51.8681,28300.0
2011-04-08 12:20:00,76.23,76.23,76.14,76.15,22300.0,51.8681,51.8681,51.8068,51.8136,22300.0
2011-04-08 12:25:00,76.15,76.22,76.14,76.19,38500.0,51.8136,51.8613,51.8068,51.8409,38500.0
2011-04-08 12:30:00,76.18,76.27,76.18,76.25,42600.0,51.8341,51.8953,51.8341,51.8817,42600.0
2011-04-08 12:35:00,76.25,76.27,76.21,76.22,23500.0,51.8817,51.8953,51.8545,51.8613,23500.0
2011-04-08 12:40:00,76.21,76.23,76.15,76.18,17900.0,51.8545,51.8681,51.8136,51.8341,17900.0
2011-04-08 12:45:00,76.19,76.19,76.15,76.17,17000.0,51.8409,51.8409,51.8136,51.8273,17000.0
2011-04-08 12:50:00,76.16,76.17,76.1,76.12,38100.0,51.8205,51.8273,51.7796,51.7932,38100.0
2011-04-08 12:55:00,76.11,76.13,76.06,76.08,14200.0,51.7864,51.8,51.7524,51.766,14200.0
2011-04-08 13:00:00,76.08,76.13,76.07,76.1,11900.0,51.766,51.8,51.7592,51.7796,11900.0
2011-04-08 13:05:00,76.1,76.12,76.06,76.07,24600.0,51.7796,51.7932,51.7524,51.7592,24600.0
2011-04-08 13:10:00,76.07,76.07,76.04,76.05,14300.0,51.7592,51.7592,51.7388,51.7456,14300.0
2011-04-08 13:15:00,76.04,76.11,76.03,76.05,36500.0,51.7388,51.7864,51.732,51.7456,36500.0
2011-04-08 13:20:00,76.06,76.09,76.03,76.05,17500.0,51.7524,51.7728,51.732,51.7456,17500.0
2011-04-08 13:25:00,76.05,76.07,76.04,76.07,4200.0,51.7456,51.7592,51.7388,51.7592,4200.0
2011-04-08 13:30:00,76.06,76.09,76.02,76.05,18100.0,51.7524,51.7728,51.7252,51.7456,18100.0
2011-04-08 13:35:00,76.05,76.11,76.05,76.11,21900.0,51.7456,51.7864,51.7456,51.7864,21900.0
2011-04-08 13:40:00,76.11,76.12,76.06,76.1,36500.0,51.7864,51.7932,51.7524,51.7796,36500.0
2011-04-08 13:45:00,76.08,76.14,76.07,76.11,23200.0,51.766,51.8068,51.7592,51.7864,23200.0
2011-04-08 13:50:00,76.12,76.15,76.1,76.13,11500.0,51.7932,51.8136,51.7796,51.8,11500.0
2011-04-08 13:55:00,76.13,76.16,76.08,76.1,130900.0,51.8,51.8205,51.766,51.7796,130900.0
2011-04-08 14:00:00,76.1,76.15,76.09,76.11,15800.0,51.7796,51.8136,51.7728,51.7864,15800.0
2011-04-08 14:05:00,76.12,76.15,76.11,76.11,17300.0,51.7932,51.8136,51.7864,51.7864,17300.0
2011-04-08 14:10:00,76.11,76.15,76.1,76.11,28000.0,51.7864,51.8136,51.7796,51.7864,28000.0
2011-04-08 14:15:00,76.1,76.15,76.09,76.15,34400.0,51.7796,51.8136,51.7728,51.8136,34400.0
2011-04-08 14:20:00,76.15,76.23,76.14,76.17,77900.0,51.8136,51.8681,51.8068,51.8273,77900.0
2011-04-08 14:25:00,76.17,76.24,76.17,76.2,40800.0,51.8273,51.8749,51.8273,51.8477,40800.0
2011-04-08 14:30:00,76.21,76.21,76.1,76.11,35900.0,51.8545,51.8545,51.7796,51.7864,35900.0
2011-04-08 14:35:00,76.11,76.14,76.07,76.09,50900.0,51.7864,51.8068,51.7592,51.7728,50900.0
2011-04-08 14:40:00,76.09,76.09,76.04,76.07,80300.0,51.7728,51.7728,51.7388,51.7592,80300.0
2011-04-08 14:45:00,76.07,76.08,75.97,75.98,36700.0,51.7592,51.766,51.6912,51.698,36700.0
2011-04-08 14:50:00,75.97,75.98,75.91,75.93,41500.0,51.6912,51.698,51.6503,51.664,41500.0
2011-04-08 14:55:00,75.92,75.93,75.8,75.8,102200.0,51.6572,51.664,51.5755,51.5755,102200.0
2011-04-08 15:00:00,75.8,75.94,75.78,75.92,93900.0,51.5755,51.6708,51.5619,51.6572,93900.0
2011-04-08 15:05:00,75.92,76.04,75.91,76.01,57100.0,51.6572,51.7388,51.6503,51.7184,57100.0
2011-04-08 15:10:00,76.01,76.01,75.96,75.96,41200.0,51.7184,51.7184,51.6844,51.6844,41200.0
2011-04-08 15:15:00,75.96,75.97,75.88,75.91,53400.0,51.6844,51.6912,51.6299,51.6503,53400.0
2011-04-08 15:20:00,75.91,75.93,75.85,75.86,49300.0,51.6503,51.664,51.6095,51.6163,49300.0
2011-04-08 15:25:00,75.85,75.91,75.81,75.9,41600.0,51.6095,51.6503,51.5823,51.6435,41600.0
2011-04-08 15:30:00,75.89,75.94,75.89,75.91,53300.0,51.6367,51.6708,51.6367,51.6503,53300.0
2011-04-08 15:35:00,75.91,75.94,75.86,75.87,39800.0,51.6503,51.6708,51.6163,51.6231,39800.0
2011-04-08 15:40:00,75.87,75.98,75.86,75.97,98100.0,51.6231,51.698,51.6163,51.6912,98100.0
2011-04-08 15:45:00,75.97,76.04,75.97,75.99,118400.0,51.6912,51.7388,51.6912,51.7048,118400.0
2011-04-08 15:50:00,75.99,76.13,75.99,76.12,95500.0,51.7048,51.8,51.7048,51.7932,95500.0
2011-04-08 15:55:00,76.12,76.12,76.0,76.03,203700.0,51.7932,51.7932,51.7116,51.732,203700.0
2011-04-11 09:30:00,76.16,76.37,76.1,76.18,143900.0,51.8205,51.9633,51.7796,51.8341,143900.0
2011-04-11 09:35:00,76.18,76.23,76.0,76.07,64100.0,51.8341,51.8681,51.7116,51.7592,64100.0
2011-04-11 09:40:00,76.05,76.08,76.0,76.06,46700.0,51.7456,51.766,51.7116,51.7524,46700.0
2011-04-11 09:45:00,76.06,76.31,76.02,76.31,74900.0,51.7524,51.9225,51.7252,51.9225,74900.0
2011-04-11 09:50:00,76.31,76.38,76.2,76.23,96600.0,51.9225,51.9701,51.8477,51.8681,96600.0
2011-04-11 09:55:00,76.22,76.26,76.17,76.17,48100.0,51.8613,51.8885,51.8273,51.8273,48100.0
2011-04-11 10:00:00,76.18,76.24,76.16,76.2,32000.0,51.8341,51.8749,51.8205,51.8477,32000.0
2011-04-11 10:05:00,76.19,76.2,76.08,76.08,44600.0,51.8409,51.8477,51.766,51.766,44600.0
2011-04-11 10:10:00,76.08,76.12,76.05,76.1,61200.0,51.766,51.7932,51.7456,51.7796,61200.0
2011-04-11 10:15:00,76.1,76.16,76.03,76.08,80700.0,51.7796,51.8205,51.732,51.766,80700.0
2011-04-11 10:20:00,76.08,76.16,76.0,76.15,69000.0,51.766,51.8205,51.7116,51.8136,69000.0
2011-04-11 10:25:00,76.14,76.21,76.11,76.11,40100.0,51.8068,51.8545,51.7864,51.7864,40100.0
2011-04-11 10:30:00,76.11,76.21,76.11,76.2,31600.0,51.7864,51.8545,51.7864,51.8477,31600.0
2011-04-11 10:35:00,76.2,76.27,76.19,76.26,54000.0,51.8477,51.8953,51.8409,51.8885,54000.0
2011-04-11 10:40:00,76.25,76.26,76.2,76.2,54400.0,51.8817,51.8885,51.8477,51.8477,54400.0
2011-04-11 10:45:00,76.21,76.32,76.2,76.32,104400.0,51.8545,51.9293,51.8477,51.9293,104400.0
2011-04-11 10:50:00,76.31,76.34,76.23,76.26,107500.0,51.9225,51.9429,51.8681,51.8885,107500.0
2011-04-11 10:55:00,76.26,76.38,76.26,76.36,67900.0,51.8885,51.9701,51.8885,51.9565,67900.0
2011-04-11 11:00:00,76.36,76.38,76.31,76.34,44800.0,51.9565,51.9701,51.9225,51.9429,44800.0
2011-04-11 11:05:00,76.32,76.36,76.29,76.33,25600.0,51.9293,51.9565,51.9089,51.9361,25600.0
2011-04-11 11:10:00,76.33,76.47,76.31,76.46,112000.0,51.9361,52.0314,51.9225,52.0246,112000.0
2011-04-11 11:15:00,76.45,76.5,76.45,76.47,49300.0,52.0178,52.0518,52.0178,52.0314,49300.0
2011-04-11 11:20:00,76.47,76.47,76.3,76.3,43100.0,52.0314,52.0314,51.9157,51.9157,43100.0
2011-04-11 11:25:00,76.3,76.36,76.27,76.32,38600.0,51.9157,51.9565,51.8953,51.9293,38600.0
2011-04-11 11:30:00,76.32,76.4,76.3,76.38,31600.0,51.9293,51.9838,51.9157,51.9701,31600.0
2011-04-11 11:35:00,76.38,76.42,76.36,76.41,34200.0,51.9701,51.9974,51.9565,51.9906,34200.0
2011-04-11 11:40:00,76.4,76.43,76.4,76.41,25000.0,51.9838,52.0042,51.9838,51.9906,25000.0
2011-04-11 11:45:00,76.42,76.5,76.41,76.49,45000.0,51.9974,52.0518,51.9906,52.045,45000.0
2011-04-11 11:50:00,76.48,76.5,76.36,76.36,23100.0,52.0382,52.0518,51.9565,51.9565,23100.0
2011-04-11 11:55:00,76.36,76.38,76.27,76.27,30900.0,51.9565,51.9701,51.8953,51.8953,30900.0
2011-04-11 12:00:00,76.28,76.29,76.24,76.24,12300.0,51.9021,51.9089,51.8749,51.8749,12300.0
2011-04-11 12:05:00,76.25,76.25,76.18,76.19,17000.0,51.8817,51.8817,51.8341,51.8409,17000.0
2011-04-11 12:10:00,76.19,76.23,76.19,76.21,15700.0,51.8409,51.8681,51.8409,51.8545,15700.0
2011-04-11 12:15:00,76.2,76.21,76.12,76.13,19900.0,51.8477,51.8545,51.7932,51.8,19900.0
2011-04-11 12:20:00,76.12,76.18,76.12,76.16,24600.0,51.7932,51.8341,51.7932,51.8205,24600.0
2011-04-11 12:25:00,76.16,76.17,76.14,76.16,14500.0,51.8205,51.8273,51.8068,51.8205,14500.0
2011-04-11 12:30:00,76.16,76.19,76.16,76.18,11600.0,51.8205,51.8409,51.8205,51.8341,11600.0
2011-04-11 12:35:00,76.18,76.19,76.07,76.09,32900.0,51.8341,51.8409,51.7592,51.7728,32900.0
2011-04-11 12:40:00,76.08,76.14,76.07,76.14,21000.0,51.766,51.8068,51.7592,51.8068,21000.0
2011-04-11 12:45:00,76.14,76.17,76.12,76.15,30700.0,51.8068,51.8273,51.7932,51.8136,30700.0
2011-04-11 12:50:00,76.16,76.21,76.14,76.21,25900.0,51.8205,51.8545,51.8068,51.8545,25900.0
2011-04-11 12:55:00,76.21,76.21,76.13,76.13,15400.0,51.8545,51.8545,51.8,51.8,15400.0
2011-04-11 13:00:00,76.13,76.19,76.1,76.18,23000.0,51.8,51.8409,51.7796,51.8341,23000.0
2011-04-11 13:05:00,76.19,76.21,76.14,76.2,12800.0,51.8409,51.8545,51.8068,51.8477,12800.0
2011-04-11 13:10:00,76.19,76.24,76.17,76.23,11300.0,51.8409,51.8749,51.8273,51.8681,11300.0
2011-04-11 13:15:00,76.23,76.23,76.17,76.2,11200.0,51.8681,51.8681,51.8273,51.8477,11200.0
2011-04-11 13:20:00,76.21,76.27,76.2,76.23,11000.0,51.8545,51.8953,51.8477,51.8681,11000.0
2011-04-11 13:25:00,76.22,76.25,76.19,76.21,14800.0,51.8613,51.8817,51.8409,51.8545,14800.0
2011-04-11 13:30:00,76.2,76.26,76.19,76.22,18100.0,51.8477,51.8885,51.8409,51.8613,18100.0
2011-04-11 13:35:00,76.2,76.23,76.15,76.15,18900.0,51.8477,51.8681,51.8136,51.8136,18900.0
2011-04-11 13:40:00,76.16,76.25,76.14,76.22,20900.0,51.8205,51.8817,51.8068,51.8613,20900.0
2011-04-11 13:45:00,76.22,76.22,76.13,76.13,16600.0,51.8613,51.8613,51.8,51.8,16600.0
2011-04-11 13:50:00,76.13,76.19,76.12,76.16,37400.0,51.8,51.8409,51.7932,51.8205,37400.0
2011-04-11 13:55:00,76.16,76.17,76.12,76.15,14300.0,51.8205,51.8273,51.7932,51.8136,14300.0
2011-04-11 14:00:00,76.14,76.2,76.13,76.2,19800.0,51.8068,51.8477,51.8,51.8477,19800.0
2011-04-11 14:05:00,76.2,76.25,76.14,76.25,30500.0,51.8477,51.8817,51.8068,51.8817,30500.0
2011-04-11 14:10:00,76.24,76.24,76.19,76.2,16600.0,51.8749,51.8749,51.8409,51.8477,16600.0
2011-04-11 14:15:00,76.19,76.26,76.18,76.25,26500.0,51.8409,51.8885,51.8341,51.8817,26500.0
2011-04-11 14:20:00,76.25,76.26,76.21,76.24,21700.0,51.8817,51.8885,51.8545,51.8749,21700.0
2011-04-11 14:25:00,76.24,76.24,76.2,76.21,18600.0,51.8749,51.8749,51.8477,51.8545,18600.0
2011-04-11 14:30:00,76.21,76.26,76.2,76.2,23600.0,51.8545,51.8885,51.8477,51.8477,23600.0
2011-04-11 14:35:00,76.21,76.23,76.18,76.19,34400.0,51.8545,51.8681,51.8341,51.8409,34400.0
2011-04-11 14:40:00,76.18,76.2,76.18,76.2,28000.0,51.8341,51.8477,51.8341,51.8477,28000.0
2011-04-11 14:45:00,76.2,76.24,76.2,76.23,28300.0,51.8477,51.8749,51.8477,51.8681,28300.0
2011-04-11 14:50:00,76.24,76.25,76.2,76.2,22000.0,51.8749,51.8817,51.8477,51.8477,22000.0
2011-04-11 14:55:00,76.21,76.21,76.16,76.19,49100.0,51.8545,51.8545,51.8205,51.8409,49100.0
2011-04-11 15:00:00,76.19,76.2,76.13,76.13,47500.0,51.8409,51.8477,51.8,51.8,47500.0
2011-04-11 15:05:00,76.14,76.18,76.13,76.15,29600.0,51.8068,51.8341,51.8,51.8136,29600.0
2011-04-11 15:10:00,76.15,76.15,76.1,76.13,34100.0,51.8136,51.8136,51.7796,51.8,34100.0
2011-04-11 15:15:00,76.12,76.18,76.1,76.18,60000.0,51.7932,51.8341,51.7796,51.8341,60000.0
2011-04-11 15:20:00,76.18,76.18,76.12,76.16,65800.0,51.8341,51.8341,51.7932,51.8205,65800.0
2011-04-11 15:25:00,76.16,76.17,76.1,76.13,65400.0,51.8205,51.8273,51.7796,51.8,65400.0
2011-04-11 15:30:00,76.13,76.18,76.12,76.12,46200.0,51.8,51.8341,51.7932,51.7932,46200.0
2011-04-11 15:35:00,76.12,76.14,76.1,76.11,30000.0,51.7932,51.8068,51.7796,51.7864,30000.0
2011-04-11 15:40:00,76.11,76.16,76.1,76.16,72100.0,51.7864,51.8205,51.7796,51.8205,72100.0
2011-04-11 15:45:00,76.16,76.2,76.12,76.19,162400.0,51.8205,51.8477,51.7932,51.8409,162400.0
2011-04-11 15:50:00,76.2,76.23,76.18,76.2,206700.0,51.8477,51.8681,51.8341,51.8477,206700.0
2011-04-11 15:55:00,76.21,76.24,76.19,76.24,252700.0,51.8545,51.8749,51.8409,51.8749,252700.0
2011-04-12 09:30:00,75.83,76.0,75.83,75.99,130300.0,51.5959,51.7116,51.5959,51.7048,130300.0
2011-04-12 09:35:00,75.95,76.45,75.93,76.42,97300.0,51.6776,52.0178,51.664,51.9974,97300.0
2011-04-12 09:40:00,76.44,76.46,76.41,76.44,27500.0,52.011,52.0246,51.9906,52.011,27500.0
2011-04-12 09:45:00,76.45,76.73,76.45,76.72,102400.0,52.0178,52.2083,52.0178,52.2015,102400.0
2011-04-12 09:50:00,76.72,76.89,76.66,76.83,130100.0,52.2015,52.3172,52.1607,52.2763,130100.0
2011-04-12 09:55:00,76.78,76.78,76.57,76.62,61000.0,52.2423,52.2423,52.0994,52.1334,61000.0
2011-04-12 10:00:00,76.59,76.67,76.54,76.55,70400.0,52.113,52.1675,52.079,52.0858,70400.0
2011-04-12 10:05:00,76.57,76.6,76.47,76.57,104800.0,52.0994,52.1198,52.0314,52.0994,104800.0
2011-04-12 10:10:00,76.57,76.6,76.44,76.55,75300.0,52.0994,52.1198,52.011,52.0858,75300.0
2011-04-12 10:15:00,76.54,76.6,76.52,76.53,53100.0,52.079,52.1198,52.0654,52.0722,53100.0
2011-04-12 10:20:00,76.53,76.6,76.52,76.59,33900.0,52.0722,52.1198,52.0654,52.113,33900.0
2011-04-12 10:25:00,76.58,76.83,76.58,76.73,116400.0,52.1062,52.2763,52.1062,52.2083,116400.0
2011-04-12 10:30:00,76.73,76.83,76.69,76.8,69300.0,52.2083,52.2763,52.1811,52.2559,69300.0
2011-04-12 10:35:00,76.8,76.82,76.68,76.73,63500.0,52.2559,52.2695,52.1743,52.2083,63500.0
2011-04-12 10:40:00,76.71,76.78,76.6,76.63,60100.0,52.1947,52.2423,52.1198,52.1402,60100.0
2011-04-12 10:45:00,76.63,76.67,76.56,76.67,85000.0,52.1402,52.1675,52.0926,52.1675,85000.0
2011-04-12 10:50:00,76.68,76.7,76.63,76.66,55000.0,52.1743,52.1879,52.1402,52.1607,55000.0
2011-04-12 10:55:00,76.66,76.69,76.61,76.66,68800.0,52.1607,52.1811,52.1266,52.1607,68800.0
2011-04-12 11:00:00,76.66,76.73,76.66,76.7,53800.0,52.1607,52.2083,52.1607,52.1879,53800.0
2011-04-12 11:05:00,76.7,76.8,76.66,76.8,52500.0,52.1879,52.2559,52.1607,52.2559,52500.0
2011-04-12 11:10:00,76.8,76.88,76.79,76.84,55200.0,52.2559,52.3104,52.2491,52.2831,55200.0
2011-04-12 11:15:00,76.84,76.84,76.72,76.73,38000.0,52.2831,52.2831,52.2015,52.2083,38000.0
2011-04-12 11:20:00,76.73,76.74,76.66,76.7,59200.0,52.2083,52.2151,52.1607,52.1879,59200.0
2011-04-12 11:25:00,76.69,76.73,76.69,76.73,21700.0,52.1811,52.2083,52.1811,52.2083,21700.0
2011-04-12 11:30:00,76.74,76.76,76.7,76.73,35900.0,52.2151,52.2287,52.1879,52.2083,35900.0
2011-04-12 11:35:00,76.75,76.78,76.74,76.75,35300.0,52.2219,52.2423,52.2151,52.2219,35300.0
2011-04-12 11:40:00,76.75,76.77,76.74,76.76,19000.0,52.2219,52.2355,52.2151,52.2287,19000.0
2011-04-12 11:45:00,76.76,76.8,76.74,76.74,13700.0,52.2287,52.2559,52.2151,52.2151,13700.0
2011-04-12 11:50:00,76.75,76.77,76.72,76.75,22500.0,52.2219,52.2355,52.2015,52.2219,22500.0
2011-04-12 11:55:00,76.75,76.77,76.71,76.75,23400.0,52.2219,52.2355,52.1947,52.2219,23400.0
2011-04-12 12:00:00,76.75,76.76,76.73,76.76,36900.0,52.2219,52.2287,52.2083,52.2287,36900.0
2011-04-12 12:05:00,76.76,76.77,76.72,76.76,26700.0,52.2287,52.2355,52.2015,52.2287,26700.0
2011-04-12 12:10:00,76.77,76.77,76.72,76.76,37000.0,52.2355,52.2355,52.2015,52.2287,37000.0
2011-04-12 12:15:00,76.75,76.8,76.75,76.76,22500.0,52.2219,52.2559,52.2219,52.2287,22500.0
2011-04-12 12:20:00,76.77,76.8,76.73,76.79,41500.0,52.2355,52.2559,52.2083,52.2491,41500.0
2011-04-12 12:25:00,76.79,76.8,76.76,76.77,11100.0,52.2491,52.2559,52.2287,52.2355,11100.0
2011-04-12 12:30:00,76.77,76.79,76.76,76.77,31300.0,52.2355,52.2491,52.2287,52.2355,31300.0
2011-04-12 12:35:00,76.77,76.8,76.77,76.8,46800.0,52.2355,52.2559,52.2355,52.2559,46800.0
2011-04-12 12:40:00,76.77,76.81,76.77,76.79,27900.0,52.2355,52.2627,52.2355,52.2491,27900.0
2011-04-12 12:45:00,76.79,76.88,76.79,76.88,52800.0,52.2491,52.3104,52.2491,52.3104,52800.0
2011-04-12 12:50:00,76.87,76.89,76.81,76.88,39000.0,52.3035,52.3172,52.2627,52.3104,39000.0
2011-04-12 12:55:00,76.87,76.89,76.82,76.83,21800.0,52.3035,52.3172,52.2695,52.2763,21800.0
2011-04-12 13:00:00,76.84,76.87,76.81,76.85,61100.0,52.2831,52.3035,52.2627,52.2899,61100.0
2011-04-12 13:05:00,76.86,76.92,76.84,76.86,45700.0,52.2967,52.3376,52.2831,52.2967,45700.0
2011-04-12 13:10:00,76.86,76.94,76.86,76.88,44100.0,52.2967,52.3512,52.2967,52.3104,44100.0
2011-04-12 13:15:00,76.88,76.89,76.84,76.85,28600.0,52.3104,52.3172,52.2831,52.2899,28600.0
2011-04-12 13:20:00,76.86,76.89,76.83,76.88,17100.0,52.2967,52.3172,52.2763,52.3104,17100.0
2011-04-12 13:25:00,76.89,76.95,76.88,76.95,38100.0,52.3172,52.358,52.3104,52.358,38100.0
2011-04-12 13:30:00,76.95,76.96,76.88,76.9,47100.0,52.358,52.3648,52.3104,52.324,47100.0
2011-04-12 13:35:00,76.9,76.92,76.87,76.87,34000.0,52.324,52.3376,52.3035,52.3035,34000.0
2011-04-12 13:40:00,76.86,76.87,76.82,76.85,47700.0,52.2967,52.3035,52.2695,52.2899,47700.0
2011-04-12 13:45:00,76.85,76.88,76.83,76.83,25700.0,52.2899,52.3104,52.2763,52.2763,25700.0
2011-04-12 13:50:00,76.83,76.89,76.83,76.87,31000.0,52.2763,52.3172,52.2763,52.3035,31000.0
2011-04-12 13:55:00,76.86,76.87,76.81,76.81,63500.0,52.2967,52.3035,52.2627,52.2627,63500.0
2011-04-12 14:00:00,76.81,76.83,76.77,76.8,57200.0,52.2627,52.2763,52.2355,52.2559,57200.0
2011-04-12 14:05:00,76.81,76.9,76.79,76.85,62000.0,52.2627,52.324,52.2491,52.2899,62000.0
2011-04-12 14:10:00,76.85,76.88,76.79,76.81,55800.0,52.2899,52.3104,52.2491,52.2627,55800.0
2011-04-12 14:15:00,76.82,76.86,76.8,76.81,38000.0,52.2695,52.2967,52.2559,52.2627,38000.0
2011-04-12 14:20:00,76.82,76.9,76.81,76.87,35900.0,52.2695,52.324,52.2627,52.3035,35900.0
2011-04-12 14:25:00,76.86,76.87,76.8,76.81,36100.0,52.2967,52.3035,52.2559,52.2627,36100.0
2011-04-12 14:30:00,76.8,76.84,76.8,76.81,38000.0,52.2559,52.2831,52.2559,52.2627,38000.0
2011-04-12 14:35:00,76.81,76.86,76.79,76.86,32700.0,52.2627,52.2967,52.2491,52.2967,32700.0
2011-04-12 14:40:00,76.85,76.86,76.8,76.81,31200.0,52.2899,52.2967,52.2559,52.2627,31200.0
2011-04-12 14:45:00,76.81,76.81,76.75,76.77,24900.0,52.2627,52.2627,52.2219,52.2355,24900.0
2011-04-12 14:50:00,76.78,76.81,76.76,76.8,37100.0,52.2423,52.2627,52.2287,52.2559,37100.0
2011-04-12 14:55:00,76.8,76.84,76.79,76.82,30000.0,52.2559,52.2831,52.2491,52.2695,30000.0
2011-04-12 15:00:00,76.83,76.84,76.78,76.8,37400.0,52.2763,52.2831,52.2423,52.2559,37400.0
2011-04-12 15:05:00,76.8,76.83,76.78,76.78,37200.0,52.2559,52.2763,52.2423,52.2423,37200.0
2011-04-12 15:10:00,76.78,76.82,76.76,76.78,39800.0,52.2423,52.2695,52.2287,52.2423,39800.0
2011-04-12 15:15:00,76.77,76.77,76.73,76.74,34400.0,52.2355,52.2355,52.2083,52.2151,34400.0
2011-04-12 15:20:00,76.74,76.75,76.63,76.66,98400.0,52.2151,52.2219,52.1402,52.1607,98400.0
2011-04-12 15:25:00,76.67,76.71,76.66,76.7,58600.0,52.1675,52.1947,52.1607,52.1879,58600.0
2011-04-12 15:30:00,76.71,76.74,76.67,76.7,57200.0,52.1947,52.2151,52.1675,52.1879,57200.0
2011-04-12 15:35:00,76.7,76.75,76.7,76.75,74000.0,52.1879,52.2219,52.1879,52.2219,74000.0
2011-04-12 15:40:00,76.75,76.76,76.7,76.71,68900.0,52.2219,52.2287,52.1879,52.1947,68900.0
2011-04-12 15:45:00,76.7,76.72,76.66,76.71,114200.0,52.1879,52.2015,52.1607,52.1947,114200.0
2011-04-12 15:50:00,76.72,76.77,76.71,76.75,135500.0,52.2015,52.2355,52.1947,52.2219,135500.0
2011-04-12 15:55:00,76.76,76.76,76.65,76.67,217100.0,52.2287,52.2287,52.1539,52.1675,217100.0
2011-04-13 09:30:00,76.97,77.09,76.77,76.81,364600.0,52.3716,52.4532,52.2355,52.2627,364600.0
2011-04-13 09:35:00,76.82,76.91,76.73,76.74,122500.0,52.2695,52.3308,52.2083,52.2151,122500.0
2011-04-13 09:40:00,76.76,76.94,76.74,76.94,81900.0,52.2287,52.3512,52.2151,52.3512,81900.0
2011-04-13 09:45:00,76.94,77.08,76.94,77.07,139300.0,52.3512,52.4464,52.3512,52.4396,139300.0
2011-04-13 09:50:00,77.07,77.1,77.06,77.1,50900.0,52.4396,52.46,52.4328,52.46,50900.0
2011-04-13 09:55:00,77.11,77.19,76.99,77.1,65200.0,52.4668,52.5213,52.3852,52.46,65200.0
2011-04-13 10:00:00,77.09,77.2,77.02,77.17,101500.0,52.4532,52.5281,52.4056,52.5077,101500.0
2011-04-13 10:05:00,77.17,77.21,77.15,77.18,62700.0,52.5077,52.5349,52.4941,52.5145,62700.0
2011-04-13 10:10:00,77.19,77.24,77.14,77.19,109900.0,52.5213,52.5553,52.4873,52.5213,109900.0
2011-04-13 10:15:00,77.2,77.3,77.2,77.29,77300.0,52.5281,52.5961,52.5281,52.5893,77300.0
2011-04-13 10:20:00,77.28,77.4,77.28,77.33,73300.0,52.5825,52.6642,52.5825,52.6165,73300.0
2011-04-13 10:25:00,77.34,77.46,77.34,77.42,77200.0,52.6233,52.705,52.6233,52.6778,77200.0
2011-04-13 10:30:00,77.42,77.42,77.34,77.35,91700.0,52.6778,52.6778,52.6233,52.6301,91700.0
2011-04-13 10:35:00,77.34,77.39,77.29,77.38,74700.0,52.6233,52.6574,52.5893,52.6506,74700.0
2011-04-13 10:40:00,77.38,77.4,77.28,77.29,67000.0,52.6506,52.6642,52.5825,52.5893,67000.0
2011-04-13 10:45:00,77.29,77.3,77.15,77.22,84400.0,52.5893,52.5961,52.4941,52.5417,84400.0
2011-04-13 10:50:00,77.22,77.28,77.19,77.27,40400.0,52.5417,52.5825,52.5213,52.5757,40400.0
2011-04-13 10:55:00,77.28,77.28,77.21,77.22,54200.0,52.5825,52.5825,52.5349,52.5417,54200.0
2011-04-13 11:00:00,77.21,77.28,77.2,77.26,39000.0,52.5349,52.5825,52.5281,52.5689,39000.0
2011-04-13 11:05:00,77.25,77.25,77.12,77.12,43100.0,52.5621,52.5621,52.4737,52.4737,43100.0
2011-04-13 11:10:00,77.12,77.13,77.08,77.09,41100.0,52.4737,52.4805,52.4464,52.4532,41100.0
2011-04-13 11:15:00,77.08,77.1,77.02,77.06,36600.0,52.4464,52.46,52.4056,52.4328,36600.0
2011-04-13 11:20:00,77.05,77.05,76.92,76.97,56700.0,52.426,52.426,52.3376,52.3716,56700.0
2011-04-13 11:25:00,76.95,76.95,76.89,76.93,37600.0,52.358,52.358,52.3172,52.3444,37600.0
2011-04-13 11:30:00,76.92,77.0,76.92,76.95,44100.0,52.3376,52.392,52.3376,52.358,44100.0
2011-04-13 11:35:00,76.94,76.95,76.7,76.77,87100.0,52.3512,52.358,52.1879,52.2355,87100.0
2011-04-13 11:40:00,76.77,76.89,76.75,76.88,57300.0,52.2355,52.3172,52.2219,52.3104,57300.0
2011-04-13 11:45:00,76.88,76.9,76.86,76.9,25300.0,52.3104,52.324,52.2967,52.324,25300.0
2011-04-13 11:50:00,76.9,76.98,76.89,76.97,25700.0,52.324,52.3784,52.3172,52.3716,25700.0
2011-04-13 11:55:00,76.97,76.97,76.77,76.77,46000.0,52.3716,52.3716,52.2355,52.2355,46000.0
2011-04-13 12:00:00,76.77,76.81,76.72,76.72,46900.0,52.2355,52.2627,52.2015,52.2015,46900.0
2011-04-13 12:05:00,76.72,76.73,76.6,76.69,63800.0,52.2015,52.2083,52.1198,52.1811,63800.0
2011-04-13 12:10:00,76.69,76.77,76.68,76.7,48000.0,52.1811,52.2355,52.1743,52.1879,48000.0
2011-04-13 12:15:00,76.7,76.75,76.68,76.74,19500.0,52.1879,52.2219,52.1743,52.2151,19500.0
2011-04-13 12:20:00,76.74,76.77,76.69,76.71,15200.0,52.2151,52.2355,52.1811,52.1947,15200.0
2011-04-13 12:25:00,76.71,76.77,76.69,76.72,20200.0,52.1947,52.2355,52.1811,52.2015,20200.0
2011-04-13 12:30:00,76.72,76.73,76.65,76.66,29000.0,52.2015,52.2083,52.1539,52.1607,29000.0
2011-04-13 12:35:00,76.65,76.66,76.54,76.56,49800.0,52.1539,52.1607,52.079,52.0926,49800.0
2011-04-13 12:40:00,76.57,76.65,76.55,76.61,32200.0,52.0994,52.1539,52.0858,52.1266,32200.0
2011-04-13 12:45:00,76.6,76.6,76.5,76.58,47700.0,52.1198,52.1198,52.0518,52.1062,47700.0
2011-04-13 12:50:00,76.58,76.59,76.52,76.54,25700.0,52.1062,52.113,52.0654,52.079,25700.0
2011-04-13 12:55:00,76.54,76.56,76.51,76.55,19300.0,52.079,52.0926,52.0586,52.0858,19300.0
2011-04-13 13:00:00,76.55,76.67,76.52,76.67,39000.0,52.0858,52.1675,52.0654,52.1675,39000.0
2011-04-13 13:05:00,76.66,76.67,76.61,76.64,17800.0,52.1607,52.1675,52.1266,52.1471,17800.0
2011-04-13 13:10:00,76.64,76.66,76.6,76.62,18100.0,52.1471,52.1607,52.1198,52.1334,18100.0
2011-04-13 13:15:00,76.62,76.69,76.62,76.66,24200.0,52.1334,52.1811,52.1334,52.1607,24200.0
2011-04-13 13:20:00,76.65,76.7,76.62,76.66,44800.0,52.1539,52.1879,52.1334,52.1607,44800.0
2011-04-13 13:25:00,76.67,76.67,76.58,76.64,44600.0,52.1675,52.1675,52.1062,52.1471,44600.0
2011-04-13 13:30:00,76.64,76.65,76.6,76.63,23600.0,52.1471,52.1539,52.1198,52.1402,23600.0
2011-04-13 13:35:00,76.63,76.64,76.54,76.63,30600.0,52.1402,52.1471,52.079,52.1402,30600.0
2011-04-13 13:40:00,76.64,76.66,76.6,76.64,21300.0,52.1471,52.1607,52.1198,52.1471,21300.0
2011-04-13 13:45:00,76.64,76.64,76.57,76.58,18200.0,52.1471,52.1471,52.0994,52.1062,18200.0
2011-04-13 13:50:00,76.6,76.61,76.51,76.56,25400.0,52.1198,52.1266,52.0586,52.0926,25400.0
2011-04-13 13:55:00,76.55,76.56,76.51,76.54,25600.0,52.0858,52.0926,52.0586,52.079,25600.0
2011-04-13 14:00:00,76.53,76.59,76.53,76.56,42400.0,52.0722,52.113,52.0722,52.0926,42400.0
2011-04-13 14:05:00,76.57,76.58,76.53,76.56,29400.0,52.0994,52.1062,52.0722,52.0926,29400.0
2011-04-13 14:10:00,76.57,76.6,76.54,76.56,29100.0,52.0994,52.1198,52.079,52.0926,29100.0
2011-04-13 14:15:00,76.55,76.58,76.51,76.58,25600.0,52.0858,52.1062,52.0586,52.1062,25600.0
2011-04-13 14:20:00,76.58,76.66,76.54,76.66,37400.0,52.1062,52.1607,52.079,52.1607,37400.0
2011-04-13 14:25:00,76.66,76.76,76.66,76.73,33000.0,52.1607,52.2287,52.1607,52.2083,33000.0
2011-04-13 14:30:00,76.73,76.78,76.71,76.74,26000.0,52.2083,52.2423,52.1947,52.2151,26000.0
2011-04-13 14:35:00,76.75,76.79,76.71,76.71,22800.0,52.2219,52.2491,52.1947,52.1947,22800.0
2011-04-13 14:40:00,76.71,76.8,76.71,76.79,26400.0,52.1947,52.2559,52.1947,52.2491,26400.0
2011-04-13 14:45:00,76.79,76.8,76.73,76.74,34700.0,52.2491,52.2559,52.2083,52.2151,34700.0
2011-04-13 14:50:00,76.73,76.8,76.73,76.75,27700.0,52.2083,52.2559,52.2083,52.2219,27700.0
2011-04-13 14:55:00,76.76,76.81,76.75,76.77,64700.0,52.2287,52.2627,52.2219,52.2355,64700.0
2011-04-13 15:00:00,76.78,76.86,76.78,76.79,38400.0,52.2423,52.2967,52.2423,52.2491,38400.0
2011-04-13 15:05:00,76.79,76.86,76.74,76.85,114400.0,52.2491,52.2967,52.2151,52.2899,114400.0
2011-04-13 15:10:00,76.85,76.89,76.83,76.87,37200.0,52.2899,52.3172,52.2763,52.3035,37200.0
2011-04-13 15:15:00,76.85,76.92,76.81,76.9,76600.0,52.2899,52.3376,52.2627,52.324,76600.0
2011-04-13 15:20:00,76.9,76.95,76.86,76.95,69800.0,52.324,52.358,52.2967,52.358,69800.0
2011-04-13 15:25:00,76.95,76.97,76.89,76.97,47400.0,52.358,52.3716,52.3172,52.3716,47400.0
2011-04-13 15:30:00,76.96,76.99,76.94,76.99,97500.0,52.3648,52.3852,52.3512,52.3852,97500.0
2011-04-13 15:35:00,76.98,77.03,76.96,77.02,75300.0,52.3784,52.4124,52.3648,52.4056,75300.0
2011-04-13 15:40:00,77.02,77.04,77.0,77.01,70800.0,52.4056,52.4192,52.392,52.3988,70800.0
2011-04-13 15:45:00,77.01,77.04,76.98,77.01,196800.0,52.3988,52.4192,52.3784,52.3988,196800.0
2011-04-13 15:50:00,77.0,77.01,76.91,76.92,88400.0,52.392,52.3988,52.3308,52.3376,88400.0
2011-04-13 15:55:00,76.91,76.92,76.86,76.89,191500.0,52.3308,52.3376,52.2967,52.3172,191500.0
2011-04-14 09:30:00,76.72,77.02,76.64,76.85,159700.0,52.2015,52.4056,52.1471,52.2899,159700.0
2011-04-14 09:35:00,76.86,77.17,76.86,77.16,79400.0,52.2967,52.5077,52.2967,52.5009,79400.0
2011-04-14 09:40:00,77.17,77.17,76.74,76.77,49900.0,52.5077,52.5077,52.2151,52.2355,49900.0
2011-04-14 09:45:00,76.76,76.8,76.52,76.54,61100.0,52.2287,52.2559,52.0654,52.079,61100.0
2011-04-14 09:50:00,76.53,76.65,76.5,76.51,55000.0,52.0722,52.1539,52.0518,52.0586,55000.0
2011-04-14 09:55:00,76.51,76.7,76.5,76.63,42400.0,52.0586,52.1879,52.0518,52.1402,42400.0
2011-04-14 10:00:00,76.64,76.65,76.56,76.58,64400.0,52.1471,52.1539,52.0926,52.1062,64400.0
2011-04-14 10:05:00,76.58,76.65,76.54,76.63,48800.0,52.1062,52.1539,52.079,52.1402,48800.0
2011-04-14 10:10:00,76.61,76.67,76.51,76.51,57600.0,52.1266,52.1675,52.0586,52.0586,57600.0
2011-04-14 10:15:00,76.51,76.63,76.45,76.6,60600.0,52.0586,52.1402,52.0178,52.1198,60600.0
2011-04-14 10:20:00,76.6,76.67,76.54,76.66,76700.0,52.1198,52.1675,52.079,52.1607,76700.0
2011-04-14 10:25:00,76.64,76.83,76.64,76.81,79900.0,52.1471,52.2763,52.1471,52.2627,79900.0
2011-04-14 10:30:00,76.82,76.87,76.71,76.77,59200.0,52.2695,52.3035,52.1947,52.2355,59200.0
2011-04-14 10:35:00,76.78,76.92,76.78,76.84,50400.0,52.2423,52.3376,52.2423,52.2831,50400.0
2011-04-14 10:40:00,76.84,76.86,76.74,76.79,41600.0,52.2831,52.2967,52.2151,52.2491,41600.0
2011-04-14 10:45:00,76.79,76.89,76.78,76.88,76700.0,52.2491,52.3172,52.2423,52.3104,76700.0
2011-04-14 10:50:00,76.88,76.94,76.87,76.87,27200.0,52.3104,52.3512,52.3035,52.3035,27200.0
2011-04-14 10:55:00,76.85,76.91,76.81,76.84,32300.0,52.2899,52.3308,52.2627,52.2831,32300.0
2011-04-14 11:00:00,76.85,76.97,76.84,76.97,25600.0,52.2899,52.3716,52.2831,52.3716,25600.0
2011-04-14 11:05:00,76.97,77.0,76.93,76.97,32300.0,52.3716,52.392,52.3444,52.3716,32300.0
2011-04-14 11:10:00,76.98,77.0,76.95,76.96,36000.0,52.3784,52.392,52.358,52.3648,36000.0
2011-04-14 11:15:00,76.97,76.97,76.84,76.89,41100.0,52.3716,52.3716,52.2831,52.3172,41100.0
2011-04-14 11:20:00,76.9,76.92,76.78,76.79,16600.0,52.324,52.3376,52.2423,52.2491,16600.0
2011-04-14 11:25:00,76.78,76.79,76.66,76.69,25200.0,52.2423,52.2491,52.1607,52.1811,25200.0
2011-04-14 11:30:00,76.72,76.76,76.71,76.72,25200.0,52.2015,52.2287,52.1947,52.2015,25200.0
2011-04-14 11:35:00,76.71,76.73,76.62,76.68,24800.0,52.1947,52.2083,52.1334,52.1743,24800.0
2011-04-14 11:40:00,76.68,76.72,76.58,76.66,25200.0,52.1743,52.2015,52.1062,52.1607,25200.0
2011-04-14 11:45:00,76.66,76.74,76.66,76.72,14700.0,52.1607,52.2151,52.1607,52.2015,14700.0
2011-04-14 11:50:00,76.71,76.72,76.67,76.72,15700.0,52.1947,52.2015,52.1675,52.2015,15700.0
2011-04-14 11:55:00,76.72,76.77,76.68,76.73,25700.0,52.2015,52.2355,52.1743,52.2083,25700.0
2011-04-14 12:00:00,76.73,76.81,76.72,76.8,14000.0,52.2083,52.2627,52.2015,52.2559,14000.0
2011-04-14 12:05:00,76.8,76.81,76.76,76.78,12400.0,52.2559,52.2627,52.2287,52.2423,12400.0
2011-04-14 12:10:00,76.79,76.84,76.77,76.84,23200.0,52.2491,52.2831,52.2355,52.2831,23200.0
2011-04-14 12:15:00,76.84,76.85,76.72,76.72,25100.0,52.2831,52.2899,52.2015,52.2015,25100.0
2011-04-14 12:20:00,76.72,76.82,76.7,76.81,21400.0,52.2015,52.2695,52.1879,52.2627,21400.0
2011-04-14 12:25:00,76.81,76.87,76.81,76.87,22500.0,52.2627,52.3035,52.2627,52.3035,22500.0
2011-04-14 12:30:00,76.87,76.92,76.86,76.89,28600.0,52.3035,52.3376,52.2967,52.3172,28600.0
2011-04-14 12:35:00,76.88,76.92,76.84,76.91,21500.0,52.3104,52.3376,52.2831,52.3308,21500.0
2011-04-14 12:40:00,76.9,76.98,76.88,76.97,20000.0,52.324,52.3784,52.3104,52.3716,20000.0
2011-04-14 12:45:00,76.97,76.98,76.93,76.93,19400.0,52.3716,52.3784,52.3444,52.3444,19400.0
2011-04-14 12:50:00,76.94,76.94,76.82,76.86,49000.0,52.3512,52.3512,52.2695,52.2967,49000.0
2011-04-14 12:55:00,76.86,76.93,76.85,76.88,22900.0,52.2967,52.3444,52.2899,52.3104,22900.0
2011-04-14 13:00:00,76.89,76.94,76.89,76.94,34600.0,52.3172,52.3512,52.3172,52.3512,34600.0
2011-04-14 13:05:00,76.94,76.94,76.87,76.91,30500.0,52.3512,52.3512,52.3035,52.3308,30500.0
2011-04-14 13:10:00,76.9,76.94,76.88,76.9,19700.0,52.324,52.3512,52.3104,52.324,19700.0
2011-04-14 13:15:00,76.9,76.93,76.88,76.92,13200.0,52.324,52.3444,52.3104,52.3376,13200.0
2011-04-14 13:20:00,76.93,76.93,76.88,76.9,20300.0,52.3444,52.3444,52.3104,52.324,20300.0
2011-04-14 13:25:00,76.9,76.94,76.9,76.91,16700.0,52.324,52.3512,52.324,52.3308,16700.0
2011-04-14 13:30:00,76.91,76.92,76.88,76.89,13800.0,52.3308,52.3376,52.3104,52.3172,13800.0
2011-04-14 13:35:00,76.9,76.94,76.89,76.92,11200.0,52.324,52.3512,52.3172,52.3376,11200.0
2011-04-14 13:40:00,76.92,76.93,76.85,76.87,22000.0,52.3376,52.3444,52.2899,52.3035,22000.0
2011-04-14 13:45:00,76.87,76.89,76.86,76.87,15300.0,52.3035,52.3172,52.2967,52.3035,15300.0
2011-04-14 13:50:00,76.87,76.88,76.78,76.81,16300.0,52.3035,52.3104,52.2423,52.2627,16300.0
2011-04-14 13:55:00,76.82,76.84,76.76,76.79,21300.0,52.2695,52.2831,52.2287,52.2491,21300.0
2011-04-14 14:00:00,76.78,76.84,76.78,76.83,23000.0,52.2423,52.2831,52.2423,52.2763,23000.0
2011-04-14 14:05:00,76.83,76.93,76.83,76.9,23700.0,52.2763,52.3444,52.2763,52.324,23700.0
2011-04-14 14:10:00,76.9,76.9,76.83,76.88,28900.0,52.324,52.324,52.2763,52.3104,28900.0
2011-04-14 14:15:00,76.88,76.91,76.85,76.87,18600.0,52.3104,52.3308,52.2899,52.3035,18600.0
2011-04-14 14:20:00,76.87,76.91,76.87,76.9,9000.0,52.3035,52.3308,52.3035,52.324,9000.0
2011-04-14 14:25:00,76.9,76.95,76.88,76.89,38600.0,52.324,52.358,52.3104,52.3172,38600.0
2011-04-14 14:30:00,76.89,76.97,76.88,76.96,41300.0,52.3172,52.3716,52.3104,52.3648,41300.0
2011-04-14 14:35:00,76.95,76.97,76.91,76.93,22900.0,52.358,52.3716,52.3308,52.3444,22900.0
2011-04-14 14:40:00,76.93,76.96,76.9,76.91,21500.0,52.3444,52.3648,52.324,52.3308,21500.0
2011-04-14 14:45:00,76.91,76.96,76.88,76.96,27200.0,52.3308,52.3648,52.3104,52.3648,27200.0
2011-04-14 14:50:00,76.95,76.96,76.92,76.94,23700.0,52.358,52.3648,52.3376,52.3512,23700.0
2011-04-14 14:55:00,76.95,76.99,76.94,76.97,49000.0,52.358,52.3852,52.3512,52.3716,49000.0
2011-04-14 15:00:00,76.98,77.05,76.94,77.05,134900.0,52.3784,52.426,52.3512,52.426,134900.0
2011-04-14 15:05:00,77.04,77.05,77.01,77.02,57200.0,52.4192,52.426,52.3988,52.4056,57200.0
2011-04-14 15:10:00,77.02,77.1,77.01,77.07,105700.0,52.4056,52.46,52.3988,52.4396,105700.0
2011-04-14 15:15:00,77.07,77.15,77.06,77.13,62900.0,52.4396,52.4941,52.4328,52.4805,62900.0
2011-04-14 15:20:00,77.13,77.19,77.12,77.14,47000.0,52.4805,52.5213,52.4737,52.4873,47000.0
2011-04-14 15:25:00,77.14,77.22,77.13,77.21,63100.0,52.4873,52.5417,52.4805,52.5349,63100.0
2011-04-14 15:30:00,77.21,77.22,77.05,77.11,87000.0,52.5349,52.5417,52.426,52.4668,87000.0
2011-04-14 15:35:00,77.09,77.13,77.06,77.12,38500.0,52.4532,52.4805,52.4328,52.4737,38500.0
2011-04-14 15:40:00,77.12,77.13,77.09,77.1,32800.0,52.4737,52.4805,52.4532,52.46,32800.0
2011-04-14 15:45:00,77.09,77.11,77.05,77.09,75700.0,52.4532,52.4668,52.426,52.4532,75700.0
2011-04-14 15:50:00,77.08,77.12,77.03,77.08,103200.0,52.4464,52.4737,52.4124,52.4464,103200.0
2011-04-14 15:55:00,77.08,77.13,77.08,77.11,171000.0,52.4464,52.4805,52.4464,52.4668,171000.0
2011-04-15 09:30:00,77.29,77.42,77.15,77.25,697800.0,52.5893,52.6778,52.4941,52.5621,697800.0
2011-04-15 09:35:00,77.22,77.27,76.99,76.99,56300.0,52.5417,52.5757,52.3852,52.3852,56300.0
2011-04-15 09:40:00,77.02,77.02,76.74,76.76,62100.0,52.4056,52.4056,52.2151,52.2287,62100.0
2011-04-15 09:45:00,76.76,76.82,76.66,76.75,71700.0,52.2287,52.2695,52.1607,52.2219,71700.0
2011-04-15 09:50:00,76.77,76.8,76.72,76.79,37700.0,52.2355,52.2559,52.2015,52.2491,37700.0
2011-04-15 09:55:00,76.8,77.01,76.79,77.01,45800.0,52.2559,52.3988,52.2491,52.3988,45800.0
2011-04-15 10:00:00,77.02,77.28,77.0,77.27,85900.0,52.4056,52.5825,52.392,52.5757,85900.0
2011-04-15 10:05:00,77.27,77.37,77.21,77.34,74100.0,52.5757,52.6438,52.5349,52.6233,74100.0
2011-04-15 10:10:00,77.33,77.38,77.31,77.38,50600.0,52.6165,52.6506,52.6029,52.6506,50600.0
2011-04-15 10:15:00,77.37,77.43,77.3,77.3,85200.0,52.6438,52.6846,52.5961,52.5961,85200.0
2011-04-15 10:20:00,77.3,77.3,77.25,77.28,93500.0,52.5961,52.5961,52.5621,52.5825,93500.0
2011-04-15 10:25:00,77.28,77.28,77.18,77.2,83100.0,52.5825,52.5825,52.5145,52.5281,83100.0
2011-04-15 10:30:00,77.21,77.27,77.1,77.12,74100.0,52.5349,52.5757,52.46,52.4737,74100.0
2011-04-15 10:35:00,77.12,77.13,77.02,77.03,53600.0,52.4737,52.4805,52.4056,52.4124,53600.0
2011-04-15 10:40:00,77.04,77.13,77.01,77.13,50500.0,52.4192,52.4805,52.3988,52.4805,50500.0
2011-04-15 10:45:00,77.12,77.19,77.06,77.17,69900.0,52.4737,52.5213,52.4328,52.5077,69900.0
2011-04-15 10:50:00,77.16,77.29,77.16,77.27,43300.0,52.5009,52.5893,52.5009,52.5757,43300.0
2011-04-15 10:55:00,77.27,77.37,77.27,77.36,38200.0,52.5757,52.6438,52.5757,52.637,38200.0
2011-04-15 11:00:00,77.36,77.39,77.33,77.36,43800.0,52.637,52.6574,52.6165,52.637,43800.0
2011-04-15 11:05:00,77.36,77.4,77.35,77.38,26600.0,52.637,52.6642,52.6301,52.6506,26600.0
2011-04-15 11:10:00,77.37,77.39,77.29,77.3,34000.0,52.6438,52.6574,52.5893,52.5961,34000.0
2011-04-15 11:15:00,77.31,77.33,77.22,77.24,22600.0,52.6029,52.6165,52.5417,52.5553,22600.0
2011-04-15 11:20:00,77.24,77.26,77.13,77.13,73000.0,52.5553,52.5689,52.4805,52.4805,73000.0
2011-04-15 11:25:00,77.14,77.15,77.11,77.13,25500.0,52.4873,52.4941,52.4668,52.4805,25500.0
2011-04-15 11:30:00,77.14,77.19,77.14,77.15,20900.0,52.4873,52.5213,52.4873,52.4941,20900.0
2011-04-15 11:35:00,77.15,77.18,77.12,77.12,19100.0,52.4941,52.5145,52.4737,52.4737,19100.0
2011-04-15 11:40:00,77.12,77.14,77.11,77.12,18900.0,52.4737,52.4873,52.4668,52.4737,18900.0
2011-04-15 11:45:00,77.12,77.16,77.11,77.12,25700.0,52.4737,52.5009,52.4668,52.4737,25700.0
2011-04-15 11:50:00,77.12,77.21,77.12,77.21,11500.0,52.4737,52.5349,52.4737,52.5349,11500.0
2011-04-15 11:55:00,77.22,77.25,77.18,77.22,20400.0,52.5417,52.5621,52.5145,52.5417,20400.0
2011-04-15 12:00:00,77.22,77.24,77.2,77.24,12600.0,52.5417,52.5553,52.5281,52.5553,12600.0
2011-04-15 12:05:00,77.23,77.27,77.22,77.27,19400.0,52.5485,52.5757,52.5417,52.5757,19400.0
2011-04-15 12:10:00,77.27,77.47,77.27,77.46,75800.0,52.5757,52.7118,52.5757,52.705,75800.0
2011-04-15 12:15:00,77.47,77.48,77.43,77.44,26200.0,52.7118,52.7186,52.6846,52.6914,26200.0
2011-04-15 12:20:00,77.44,77.44,77.37,77.39,24100.0,52.6914,52.6914,52.6438,52.6574,24100.0
2011-04-15 12:25:00,77.4,77.44,77.39,77.4,14900.0,52.6642,52.6914,52.6574,52.6642,14900.0
2011-04-15 12:30:00,77.4,77.41,77.32,77.32,27000.0,52.6642,52.671,52.6097,52.6097,27000.0
2011-04-15 12:35:00,77.32,77.35,77.28,77.29,53100.0,52.6097,52.6301,52.5825,52.5893,53100.0
2011-04-15 12:40:00,77.28,77.38,77.28,77.38,26600.0,52.5825,52.6506,52.5825,52.6506,26600.0
2011-04-15 12:45:00,77.38,77.45,77.38,77.44,36000.0,52.6506,52.6982,52.6506,52.6914,36000.0
2011-04-15 12:50:00,77.43,77.47,77.41,77.46,24900.0,52.6846,52.7118,52.671,52.705,24900.0
2011-04-15 12:55:00,77.46,77.48,77.44,77.45,26300.0,52.705,52.7186,52.6914,52.6982,26300.0
2011-04-15 13:00:00,77.44,77.48,77.44,77.48,17000.0,52.6914,52.7186,52.6914,52.7186,17000.0
2011-04-15 13:05:00,77.47,77.47,77.42,77.45,21900.0,52.7118,52.7118,52.6778,52.6982,21900.0
2011-04-15 13:10:00,77.45,77.5,77.43,77.49,55200.0,52.6982,52.7322,52.6846,52.7254,55200.0
2011-04-15 13:15:00,77.49,77.49,77.44,77.45,35200.0,52.7254,52.7254,52.6914,52.6982,35200.0
2011-04-15 13:20:00,77.45,77.45,77.37,77.37,39000.0,52.6982,52.6982,52.6438,52.6438,39000.0
2011-04-15 13:25:00,77.38,77.4,77.35,77.38,24900.0,52.6506,52.6642,52.6301,52.6506,24900.0
2011-04-15 13:30:00,77.39,77.46,77.39,77.46,15900.0,52.6574,52.705,52.6574,52.705,15900.0
2011-04-15 13:35:00,77.45,77.46,77.43,77.45,16100.0,52.6982,52.705,52.6846,52.6982,16100.0
2011-04-15 13:40:00,77.45,77.45,77.41,77.43,16500.0,52.6982,52.6982,52.671,52.6846,16500.0
2011-04-15 13:45:00,77.43,77.47,77.43,77.45,22500.0,52.6846,52.7118,52.6846,52.6982,22500.0
2011-04-15 13:50:00,77.45,77.47,77.44,77.47,15100.0,52.6982,52.7118,52.6914,52.7118,15100.0
2011-04-15 13:55:00,77.46,77.48,77.43,77.44,17100.0,52.705,52.7186,52.6846,52.6914,17100.0
2011-04-15 14:00:00,77.45,77.48,77.44,77.48,20500.0,52.6982,52.7186,52.6914,52.7186,20500.0
2011-04-15 14:05:00,77.48,77.48,77.46,77.48,22400.0,52.7186,52.7186,52.705,52.7186,22400.0
2011-04-15 14:10:00,77.49,77.49,77.46,77.47,24200.0,52.7254,52.7254,52.705,52.7118,24200.0
2011-04-15 14:15:00,77.48,77.48,77.47,77.48,19700.0,52.7186,52.7186,52.7118,52.7186,19700.0
2011-04-15 14:20:00,77.47,77.49,77.47,77.49,28000.0,52.7118,52.7254,52.7118,52.7254,28000.0
2011-04-15 14:25:00,77.48,77.54,77.48,77.53,99700.0,52.7186,52.7594,52.7186,52.7526,99700.0
2011-04-15 14:30:00,77.53,77.54,77.5,77.5,40100.0,52.7526,52.7594,52.7322,52.7322,40100.0
2011-04-15 14:35:00,77.5,77.51,77.47,77.49,47100.0,52.7322,52.739,52.7118,52.7254,47100.0
2011-04-15 14:40:00,77.49,77.53,77.49,77.5,22300.0,52.7254,52.7526,52.7254,52.7322,22300.0
2011-04-15 14:45:00,77.51,77.53,77.49,77.5,20500.0,52.739,52.7526,52.7254,52.7322,20500.0
2011-04-15 14:50:00,77.48,77.5,77.47,77.49,18800.0,52.7186,52.7322,52.7118,52.7254,18800.0
2011-04-15 14:55:00,77.5,77.51,77.48,77.5,22700.0,52.7322,52.739,52.7186,52.7322,22700.0
2011-04-15 15:00:00,77.51,77.51,77.42,77.42,52600.0,52.739,52.739,52.6778,52.6778,52600.0
2011-04-15 15:05:00,77.43,77.43,77.35,77.38,57100.0,52.6846,52.6846,52.6301,52.6506,57100.0
2011-04-15 15:10:00,77.38,77.4,77.33,77.34,42000.0,52.6506,52.6642,52.6165,52.6233,42000.0
2011-04-15 15:15:00,77.35,77.4,77.28,77.39,64000.0,52.6301,52.6642,52.5825,52.6574,64000.0
2011-04-15 15:20:00,77.39,77.41,77.37,77.41,32100.0,52.6574,52.671,52.6438,52.671,32100.0
2011-04-15 15:25:00,77.42,77.44,77.34,77.42,53700.0,52.6778,52.6914,52.6233,52.6778,53700.0
2011-04-15 15:30:00,77.42,77.45,77.38,77.41,71700.0,52.6778,52.6982,52.6506,52.671,71700.0
2011-04-15 15:35:00,77.42,77.44,77.38,77.42,43100.0,52.6778,52.6914,52.6506,52.6778,43100.0
2011-04-15 15:40:00,77.42,77.45,77.39,77.4,60300.0,52.6778,52.6982,52.6574,52.6642,60300.0
2011-04-15 15:45:00,77.39,77.42,77.38,77.41,92500.0,52.6574,52.6778,52.6506,52.671,92500.0
2011-04-15 15:50:00,77.41,77.42,77.35,77.41,89000.0,52.671,52.6778,52.6301,52.671,89000.0
2011-04-15 15:55:00,77.4,77.45,77.38,77.39,229600.0,52.6642,52.6982,52.6506,52.6574,229600.0
2011-04-18 09:30:00,76.89,77.0,76.6,76.86,225300.0,52.3172,52.392,52.1198,52.2967,225300.0
2011-04-18 09:35:00,76.88,77.0,76.74,76.8,99000.0,52.3104,52.392,52.2151,52.2559,99000.0
2011-04-18 09:40:00,76.81,77.01,76.74,76.84,75500.0,52.2627,52.3988,52.2151,52.2831,75500.0
2011-04-18 09:45:00,76.79,76.84,76.66,76.75,99800.0,52.2491,52.2831,52.1607,52.2219,99800.0
2011-04-18 09:50:00,76.74,76.77,76.54,76.67,101900.0,52.2151,52.2355,52.079,52.1675,101900.0
2011-04-18 09:55:00,76.68,76.7,76.5,76.51,66500.0,52.1743,52.1879,52.0518,52.0586,66500.0
2011-04-18 10:00:00,76.53,76.61,76.44,76.48,107700.0,52.0722,52.1266,52.011,52.0382,107700.0
2011-04-18 10:05:00,76.5,76.52,76.4,76.48,103200.0,52.0518,52.0654,51.9838,52.0382,103200.0
2011-04-18 10:10:00,76.46,76.48,76.43,76.47,83300.0,52.0246,52.0382,52.0042,52.0314,83300.0
2011-04-18 10:15:00,76.46,76.61,76.46,76.55,90200.0,52.0246,52.1266,52.0246,52.0858,90200.0
2011-04-18 10:20:00,76.56,76.74,76.54,76.7,127900.0,52.0926,52.2151,52.079,52.1879,127900.0
2011-04-18 10:25:00,76.69,76.77,76.67,76.77,45600.0,52.1811,52.2355,52.1675,52.2355,45600.0
2011-04-18 10:30:00,76.76,76.84,76.74,76.79,39500.0,52.2287,52.2831,52.2151,52.2491,39500.0
2011-04-18 10:35:00,76.81,76.87,76.77,76.77,45800.0,52.2627,52.3035,52.2355,52.2355,45800.0
2011-04-18 10:40:00,76.77,76.79,76.56,76.56,26100.0,52.2355,52.2491,52.0926,52.0926,26100.0
2011-04-18 10:45:00,76.57,76.63,76.54,76.63,46100.0,52.0994,52.1402,52.079,52.1402,46100.0
2011-04-18 10:50:00,76.62,76.7,76.59,76.63,38300.0,52.1334,52.1879,52.113,52.1402,38300.0
2011-04-18 10:55:00,76.64,76.71,76.6,76.64,96000.0,52.1471,52.1947,52.1198,52.1471,96000.0
2011-04-18 11:00:00,76.65,76.73,76.61,76.65,49300.0,52.1539,52.2083,52.1266,52.1539,49300.0
2011-04-18 11:05:00,76.63,76.66,76.57,76.63,56200.0,52.1402,52.1607,52.0994,52.1402,56200.0
2011-04-18 11:10:00,76.64,76.73,76.61,76.66,32200.0,52.1471,52.2083,52.1266,52.1607,32200.0
2011-04-18 11:15:00,76.66,76.69,76.63,76.64,26900.0,52.1607,52.1811,52.1402,52.1471,26900.0
2011-04-18 11:20:00,76.63,76.76,76.62,76.76,38700.0,52.1402,52.2287,52.1334,52.2287,38700.0
2011-04-18 11:25:00,76.74,76.75,76.65,76.69,24800.0,52.2151,52.2219,52.1539,52.1811,24800.0
2011-04-18 11:30:00,76.66,76.7,76.59,76.65,28200.0,52.1607,52.1879,52.113,52.1539,28200.0
2011-04-18 11:35:00,76.64,76.74,76.61,76.69,86600.0,52.1471,52.2151,52.1266,52.1811,86600.0
2011-04-18 11:40:00,76.7,76.76,76.68,76.75,36300.0,52.1879,52.2287,52.1743,52.2219,36300.0
2011-04-18 11:45:00,76.74,76.78,76.72,76.76,22200.0,52.2151,52.2423,52.2015,52.2287,22200.0
2011-04-18 11:50:00,76.76,76.8,76.71,76.8,21300.0,52.2287,52.2559,52.1947,52.2559,21300.0
2011-04-18 11:55:00,76.79,76.81,76.74,76.76,17300.0,52.2491,52.2627,52.2151,52.2287,17300.0
2011-04-18 12:00:00,76.76,76.8,76.73,76.78,26800.0,52.2287,52.2559,52.2083,52.2423,26800.0
2011-04-18 12:05:00,76.78,76.88,76.78,76.85,23700.0,52.2423,52.3104,52.2423,52.2899,23700.0
2011-04-18 12:10:00,76.86,76.89,76.82,76.83,24500.0,52.2967,52.3172,52.2695,52.2763,24500.0
2011-04-18 12:15:00,76.82,76.84,76.78,76.79,17100.0,52.2695,52.2831,52.2423,52.2491,17100.0
2011-04-18 12:20:00,76.79,76.8,76.66,76.66,22600.0,52.2491,52.2559,52.1607,52.1607,22600.0
2011-04-18 12:25:00,76.66,76.76,76.66,76.74,31100.0,52.1607,52.2287,52.1607,52.2151,31100.0
2011-04-18 12:30:00,76.74,76.74,76.68,76.71,28600.0,52.2151,52.2151,52.1743,52.1947,28600.0
2011-04-18 12:35:00,76.71,76.75,76.69,76.74,26700.0,52.1947,52.2219,52.1811,52.2151,26700.0
2011-04-18 12:40:00,76.75,76.78,76.73,76.74,88900.0,52.2219,52.2423,52.2083,52.2151,88900.0
2011-04-18 12:45:00,76.75,76.76,76.74,76.75,19400.0,52.2219,52.2287,52.2151,52.2219,19400.0
2011-04-18 12:50:00,76.75,76.76,76.74,76.75,17500.0,52.2219,52.2287,52.2151,52.2219,17500.0
2011-04-18 12:55:00,76.75,76.81,76.75,76.77,23100.0,52.2219,52.2627,52.2219,52.2355,23100.0
2011-04-18 13:00:00,76.78,76.81,76.75,76.81,25900.0,52.2423,52.2627,52.2219,52.2627,25900.0
2011-04-18 13:05:00,76.8,76.81,76.76,76.77,16900.0,52.2559,52.2627,52.2287,52.2355,16900.0
2011-04-18 13:10:00,76.77,76.78,76.76,76.76,27200.0,52.2355,52.2423,52.2287,52.2287,27200.0
2011-04-18 13:15:00,76.75,76.8,76.72,76.78,36100.0,52.2219,52.2559,52.2015,52.2423,36100.0
2011-04-18 13:20:00,76.77,76.79,76.72,76.72,27900.0,52.2355,52.2491,52.2015,52.2015,27900.0
2011-04-18 13:25:00,76.71,76.77,76.7,76.77,43200.0,52.1947,52.2355,52.1879,52.2355,43200.0
2011-04-18 13:30:00,76.77,76.81,76.77,76.79,16800.0,52.2355,52.2627,52.2355,52.2491,16800.0
2011-04-18 13:35:00,76.79,76.84,76.76,76.76,19500.0,52.2491,52.2831,52.2287,52.2287,19500.0
2011-04-18 13:40:00,76.76,76.85,76.75,76.85,18200.0,52.2287,52.2899,52.2219,52.2899,18200.0
2011-04-18 13:45:00,76.85,76.92,76.85,76.91,69500.0,52.2899,52.3376,52.2899,52.3308,69500.0
2011-04-18 13:50:00,76.91,76.95,76.85,76.92,53000.0,52.3308,52.358,52.2899,52.3376,53000.0
2011-04-18 13:55:00,76.93,77.03,76.9,76.97,45800.0,52.3444,52.4124,52.324,52.3716,45800.0
2011-04-18 14:00:00,76.97,76.97,76.88,76.94,18400.0,52.3716,52.3716,52.3104,52.3512,18400.0
2011-04-18 14:05:00,76.95,77.01,76.93,77.0,66300.0,52.358,52.3988,52.3444,52.392,66300.0
2011-04-18 14:10:00,77.01,77.06,77.0,77.06,33500.0,52.3988,52.4328,52.392,52.4328,33500.0
2011-04-18 14:15:00,77.06,77.07,77.0,77.06,67900.0,52.4328,52.4396,52.392,52.4328,67900.0
2011-04-18 14:20:00,77.06,77.07,77.03,77.07,20400.0,52.4328,52.4396,52.4124,52.4396,20400.0
2011-04-18 14:25:00,77.07,77.08,77.03,77.07,24100.0,52.4396,52.4464,52.4124,52.4396,24100.0
2011-04-18 14:30:00,77.07,77.08,77.03,77.06,13900.0,52.4396,52.4464,52.4124,52.4328,13900.0
2011-04-18 14:35:00,77.07,77.12,77.03,77.11,50800.0,52.4396,52.4737,52.4124,52.4668,50800.0
2011-04-18 14:40:00,77.11,77.18,77.07,77.15,52300.0,52.4668,52.5145,52.4396,52.4941,52300.0
2011-04-18 14:45:00,77.15,77.21,77.15,77.2,64300.0,52.4941,52.5349,52.4941,52.5281,64300.0
2011-04-18 14:50:00,77.2,77.2,77.1,77.18,48600.0,52.5281,52.5281,52.46,52.5145,48600.0
2011-04-18 14:55:00,77.17,77.2,77.14,77.15,44900.0,52.5077,52.5281,52.4873,52.4941,44900.0
2011-04-18 15:00:00,77.17,77.21,77.14,77.16,54300.0,52.5077,52.5349,52.4873,52.5009,54300.0
2011-04-18 15:05:00,77.17,77.2,77.05,77.05,52400.0,52.5077,52.5281,52.426,52.426,52400.0
2011-04-18 15:10:00,77.06,77.15,77.06,77.15,37900.0,52.4328,52.4941,52.4328,52.4941,37900.0
2011-04-18 15:15:00,77.15,77.3,77.13,77.26,71500.0,52.4941,52.5961,52.4805,52.5689,71500.0
2011-04-18 15:20:00,77.27,77.32,77.27,77.28,54400.0,52.5757,52.6097,52.5757,52.5825,54400.0
2011-04-18 15:25:00,77.28,77.28,77.2,77.25,44300.0,52.5825,52.5825,52.5281,52.5621,44300.0
2011-04-18 15:30:00,77.25,77.36,77.25,77.3,43700.0,52.5621,52.637,52.5621,52.5961,43700.0
2011-04-18 15:35:00,77.31,77.31,77.19,77.2,50300.0,52.6029,52.6029,52.5213,52.5281,50300.0
2011-04-18 15:40:00,77.19,77.24,77.13,77.14,140500.0,52.5213,52.5553,52.4805,52.4873,140500.0
2011-04-18 15:45:00,77.14,77.16,77.08,77.09,101500.0,52.4873,52.5009,52.4464,52.4532,101500.0
2011-04-18 15:50:00,77.1,77.14,76.97,76.99,135200.0,52.46,52.4873,52.3716,52.3852,135200.0
2011-04-18 15:55:00,76.99,77.07,76.98,76.99,373300.0,52.3852,52.4396,52.3784,52.3852,373300.0
2011-04-19 09:30:00,76.88,77.0,76.77,76.84,128800.0,52.3104,52.392,52.2355,52.2831,128800.0
2011-04-19 09:35:00,76.83,76.93,76.7,76.79,76800.0,52.2763,52.3444,52.1879,52.2491,76800.0
2011-04-19 09:40:00,76.74,76.79,76.66,76.75,40500.0,52.2151,52.2491,52.1607,52.2219,40500.0
2011-04-19 09:45:00,76.8,76.83,76.64,76.68,70400.0,52.2559,52.2763,52.1471,52.1743,70400.0
2011-04-19 09:50:00,76.68,76.75,76.67,76.71,59200.0,52.1743,52.2219,52.1675,52.1947,59200.0
2011-04-19 09:55:00,76.71,76.86,76.71,76.78,49900.0,52.1947,52.2967,52.1947,52.2423,49900.0
2011-04-19 10:00:00,76.78,76.86,76.75,76.86,48900.0,52.2423,52.2967,52.2219,52.2967,48900.0
2011-04-19 10:05:00,76.86,76.86,76.76,76.8,56200.0,52.2967,52.2967,52.2287,52.2559,56200.0
2011-04-19 10:10:00,76.8,76.8,76.6,76.61,79200.0,52.2559,52.2559,52.1198,52.1266,79200.0
2011-04-19 10:15:00,76.6,76.69,76.57,76.6,83700.0,52.1198,52.1811,52.0994,52.1198,83700.0
2011-04-19 10:20:00,76.61,76.74,76.6,76.73,50500.0,52.1266,52.2151,52.1198,52.2083,50500.0
2011-04-19 10:25:00,76.71,76.85,76.67,76.79,67300.0,52.1947,52.2899,52.1675,52.2491,67300.0
2011-04-19 10:30:00,76.79,76.81,76.75,76.79,59300.0,52.2491,52.2627,52.2219,52.2491,59300.0
2011-04-19 10:35:00,76.79,76.8,76.73,76.77,121700.0,52.2491,52.2559,52.2083,52.2355,121700.0
2011-04-19 10:40:00,76.75,76.79,76.71,76.76,70200.0,52.2219,52.2491,52.1947,52.2287,70200.0
2011-04-19 10:45:00,76.76,76.82,76.75,76.81,59600.0,52.2287,52.2695,52.2219,52.2627,59600.0
2011-04-19 10:50:00,76.8,76.82,76.72,76.74,81300.0,52.2559,52.2695,52.2015,52.2151,81300.0
2011-04-19 10:55:00,76.74,76.76,76.68,76.68,54000.0,52.2151,52.2287,52.1743,52.1743,54000.0
2011-04-19 11:00:00,76.67,76.72,76.63,76.7,67500.0,52.1675,52.2015,52.1402,52.1879,67500.0
2011-04-19 11:05:00,76.7,76.7,76.61,76.64,52800.0,52.1879,52.1879,52.1266,52.1471,52800.0
2011-04-19 11:10:00,76.63,76.64,76.57,76.58,44200.0,52.1402,52.1471,52.0994,52.1062,44200.0
2011-04-19 11:15:00,76.57,76.58,76.52,76.53,41100.0,52.0994,52.1062,52.0654,52.0722,41100.0
2011-04-19 11:20:00,76.52,76.54,76.46,76.49,63600.0,52.0654,52.079,52.0246,52.045,63600.0
2011-04-19 11:25:00,76.48,76.58,76.46,76.58,52500.0,52.0382,52.1062,52.0246,52.1062,52500.0
2011-04-19 11:30:00,76.58,76.61,76.54,76.61,20900.0,52.1062,52.1266,52.079,52.1266,20900.0
2011-04-19 11:35:00,76.6,76.65,76.59,76.64,41800.0,52.1198,52.1539,52.113,52.1471,41800.0
2011-04-19 11:40:00,76.63,76.63,76.55,76.58,38900.0,52.1402,52.1402,52.0858,52.1062,38900.0
2011-04-19 11:45:00,76.57,76.62,76.56,76.62,34200.0,52.0994,52.1334,52.0926,52.1334,34200.0
2011-04-19 11:50:00,76.62,76.7,76.62,76.64,47500.0,52.1334,52.1879,52.1334,52.1471,47500.0
2011-04-19 11:55:00,76.65,76.66,76.59,76.63,27000.0,52.1539,52.1607,52.113,52.1402,27000.0
2011-04-19 12:00:00,76.63,76.65,76.61,76.64,29700.0,52.1402,52.1539,52.1266,52.1471,29700.0
2011-04-19 12:05:00,76.64,76.64,76.57,76.61,39300.0,52.1471,52.1471,52.0994,52.1266,39300.0
2011-04-19 12:10:00,76.6,76.67,76.57,76.67,44000.0,52.1198,52.1675,52.0994,52.1675,44000.0
2011-04-19 12:15:00,76.66,76.66,76.59,76.65,26600.0,52.1607,52.1607,52.113,52.1539,26600.0
2011-04-19 12:20:00,76.65,76.71,76.65,76.7,23200.0,52.1539,52.1947,52.1539,52.1879,23200.0
2011-04-19 12:25:00,76.7,76.72,76.68,76.7,35800.0,52.1879,52.2015,52.1743,52.1879,35800.0
2011-04-19 12:30:00,76.7,76.73,76.67,76.72,22700.0,52.1879,52.2083,52.1675,52.2015,22700.0
2011-04-19 12:35:00,76.72,76.72,76.67,76.68,29800.0,52.2015,52.2015,52.1675,52.1743,29800.0
2011-04-19 12:40:00,76.68,76.69,76.67,76.68,14900.0,52.1743,52.1811,52.1675,52.1743,14900.0
2011-04-19 12:45:00,76.68,76.68,76.56,76.57,47500.0,52.1743,52.1743,52.0926,52.0994,47500.0
2011-04-19 12:50:00,76.56,76.66,76.56,76.63,24700.0,52.0926,52.1607,52.0926,52.1402,24700.0
2011-04-19 12:55:00,76.63,76.64,76.56,76.57,21500.0,52.1402,52.1471,52.0926,52.0994,21500.0
2011-04-19 13:00:00,76.56,76.68,76.56,76.64,33400.0,52.0926,52.1743,52.0926,52.1471,33400.0
2011-04-19 13:05:00,76.64,76.67,76.62,76.65,14500.0,52.1471,52.1675,52.1334,52.1539,14500.0
2011-04-19 13:10:00,76.64,76.69,76.62,76.69,28600.0,52.1471,52.1811,52.1334,52.1811,28600.0
2011-04-19 13:15:00,76.7,76.73,76.7,76.71,23000.0,52.1879,52.2083,52.1879,52.1947,23000.0
2011-04-19 13:20:00,76.71,76.73,76.68,76.71,22300.0,52.1947,52.2083,52.1743,52.1947,22300.0
2011-04-19 13:25:00,76.71,76.72,76.61,76.61,18800.0,52.1947,52.2015,52.1266,52.1266,18800.0
2011-04-19 13:30:00,76.61,76.67,76.6,76.66,22400.0,52.1266,52.1675,52.1198,52.1607,22400.0
2011-04-19 13:35:00,76.66,76.67,76.64,76.65,22500.0,52.1607,52.1675,52.1471,52.1539,22500.0
2011-04-19 13:40:00,76.65,76.73,76.63,76.63,60900.0,52.1539,52.2083,52.1402,52.1402,60900.0
2011-04-19 13:45:00,76.64,76.71,76.62,76.7,37500.0,52.1471,52.1947,52.1334,52.1879,37500.0
2011-04-19 13:50:00,76.71,76.72,76.66,76.68,25600.0,52.1947,52.2015,52.1607,52.1743,25600.0
2011-04-19 13:55:00,76.68,76.69,76.59,76.61,27200.0,52.1743,52.1811,52.113,52.1266,27200.0
2011-04-19 14:00:00,76.61,76.63,76.58,76.58,83800.0,52.1266,52.1402,52.1062,52.1062,83800.0
2011-04-19 14:05:00,76.58,76.66,76.58,76.65,35100.0,52.1062,52.1607,52.1062,52.1539,35100.0
2011-04-19 14:10:00,76.64,76.65,76.62,76.65,30700.0,52.1471,52.1539,52.1334,52.1539,30700.0
2011-04-19 14:15:00,76.65,76.7,76.64,76.68,44400.0,52.1539,52.1879,52.1471,52.1743,44400.0
2011-04-19 14:20:00,76.67,76.68,76.61,76.63,37600.0,52.1675,52.1743,52.1266,52.1402,37600.0
2011-04-19 14:25:00,76.62,76.63,76.57,76.57,28800.0,52.1334,52.1402,52.0994,52.0994,28800.0
2011-04-19 14:30:00,76.58,76.64,76.55,76.64,28200.0,52.1062,52.1471,52.0858,52.1471,28200.0
2011-04-19 14:35:00,76.64,76.64,76.6,76.6,45500.0,52.1471,52.1471,52.1198,52.1198,45500.0
2011-04-19 14:40:00,76.6,76.68,76.6,76.67,47100.0,52.1198,52.1743,52.1198,52.1675,47100.0
2011-04-19 14:45:00,76.68,76.69,76.64,76.65,28400.0,52.1743,52.1811,52.1471,52.1539,28400.0
2011-04-19 14:50:00,76.65,76.67,76.64,76.65,33000.0,52.1539,52.1675,52.1471,52.1539,33000.0
2011-04-19 14:55:00,76.65,76.66,76.61,76.61,21900.0,52.1539,52.1607,52.1266,52.1266,21900.0
2011-04-19 15:00:00,76.61,76.66,76.6,76.66,43000.0,52.1266,52.1607,52.1198,52.1607,43000.0
2011-04-19 15:05:00,76.65,76.71,76.65,76.68,42700.0,52.1539,52.1947,52.1539,52.1743,42700.0
2011-04-19 15:10:00,76.68,76.68,76.65,76.68,53100.0,52.1743,52.1743,52.1539,52.1743,53100.0
2011-04-19 15:15:00,76.68,76.7,76.67,76.67,57700.0,52.1743,52.1879,52.1675,52.1675,57700.0
2011-04-19 15:20:00,76.68,76.68,76.55,76.56,75200.0,52.1743,52.1743,52.0858,52.0926,75200.0
2011-04-19 15:25:00,76.55,76.55,76.49,76.49,82400.0,52.0858,52.0858,52.045,52.045,82400.0
2011-04-19 15:30:00,76.48,76.49,76.44,76.45,143300.0,52.0382,52.045,52.011,52.0178,143300.0
2011-04-19 15:35:00,76.45,76.54,76.45,76.54,126000.0,52.0178,52.079,52.0178,52.079,126000.0
2011-04-19 15:40:00,76.53,76.55,76.52,76.53,160600.0,52.0722,52.0858,52.0654,52.0722,160600.0
2011-04-19 15:45:00,76.54,76.64,76.53,76.64,186800.0,52.079,52.1471,52.0722,52.1471,186800.0
2011-04-19 15:50:00,76.64,76.7,76.63,76.64,190600.0,52.1471,52.1879,52.1402,52.1471,190600.0
2011-04-19 15:55:00,76.64,76.69,76.59,76.59,379100.0,52.1471,52.1811,52.113,52.113,379100.0
2011-04-20 09:30:00,77.18,77.5,77.17,77.38,248500.0,52.5145,52.7322,52.5077,52.6506,248500.0
2011-04-20 09:35:00,77.38,77.49,77.34,77.42,155100.0,52.6506,52.7254,52.6233,52.6778,155100.0
2011-04-20 09:40:00,77.41,77.49,77.38,77.48,127300.0,52.671,52.7254,52.6506,52.7186,127300.0
2011-04-20 09:45:00,77.47,77.64,77.44,77.64,156800.0,52.7118,52.8275,52.6914,52.8275,156800.0
2011-04-20 09:50:00,77.63,77.68,77.55,77.59,106700.0,52.8207,52.8547,52.7662,52.7934,106700.0
2011-04-20 09:55:00,77.59,77.6,77.48,77.49,73000.0,52.7934,52.8003,52.7186,52.7254,73000.0
2011-04-20 10:00:00,77.5,77.54,77.38,77.5,119000.0,52.7322,52.7594,52.6506,52.7322,119000.0
2011-04-20 10:05:00,77.51,77.52,77.37,77.41,106500.0,52.739,52.7458,52.6438,52.671,106500.0
2011-04-20 10:10:00,77.43,77.55,77.42,77.47,103200.0,52.6846,52.7662,52.6778,52.7118,103200.0
2011-04-20 10:15:00,77.47,77.53,77.45,77.5,112700.0,52.7118,52.7526,52.6982,52.7322,112700.0
2011-04-20 10:20:00,77.51,77.52,77.41,77.45,66300.0,52.739,52.7458,52.671,52.6982,66300.0
2011-04-20 10:25:00,77.44,77.48,77.27,77.32,131800.0,52.6914,52.7186,52.5757,52.6097,131800.0
2011-04-20 10:30:00,77.32,77.34,77.22,77.22,71700.0,52.6097,52.6233,52.5417,52.5417,71700.0
2011-04-20 10:35:00,77.22,77.39,77.21,77.34,51000.0,52.5417,52.6574,52.5349,52.6233,51000.0
2011-04-20 10:40:00,77.34,77.44,77.34,77.43,41000.0,52.6233,52.6914,52.6233,52.6846,41000.0
2011-04-20 10:45:00,77.44,77.51,77.44,77.47,62700.0,52.6914,52.739,52.6914,52.7118,62700.0
2011-04-20 10:50:00,77.46,77.51,77.42,77.45,52100.0,52.705,52.739,52.6778,52.6982,52100.0
2011-04-20 10:55:00,77.44,77.47,77.42,77.45,58700.0,52.6914,52.7118,52.6778,52.6982,58700.0
2011-04-20 11:00:00,77.44,77.45,77.32,77.38,49100.0,52.6914,52.6982,52.6097,52.6506,49100.0
2011-04-20 11:05:00,77.37,77.39,77.28,77.31,50800.0,52.6438,52.6574,52.5825,52.6029,50800.0
2011-04-20 11:10:00,77.3,77.42,77.27,77.39,47600.0,52.5961,52.6778,52.5757,52.6574,47600.0
2011-04-20 11:15:00,77.39,77.45,77.34,77.42,43100.0,52.6574,52.6982,52.6233,52.6778,43100.0
2011-04-20 11:20:00,77.4,77.45,77.36,77.42,71800.0,52.6642,52.6982,52.637,52.6778,71800.0
2011-04-20 11:25:00,77.42,77.42,77.34,77.36,180900.0,52.6778,52.6778,52.6233,52.637,180900.0
2011-04-20 11:30:00,77.37,77.39,77.34,77.37,34100.0,52.6438,52.6574,52.6233,52.6438,34100.0
2011-04-20 11:35:00,77.37,77.38,77.31,77.34,75200.0,52.6438,52.6506,52.6029,52.6233,75200.0
2011-04-20 11:40:00,77.35,77.37,77.32,77.36,156800.0,52.6301,52.6438,52.6097,52.637,156800.0
2011-04-20 11:45:00,77.36,77.36,77.29,77.34,27300.0,52.637,52.637,52.5893,52.6233,27300.0
2011-04-20 11:50:00,77.32,77.37,77.31,77.37,24200.0,52.6097,52.6438,52.6029,52.6438,24200.0
2011-04-20 11:55:00,77.37,77.39,77.25,77.27,47000.0,52.6438,52.6574,52.5621,52.5757,47000.0
2011-04-20 12:00:00,77.26,77.27,77.2,77.25,42300.0,52.5689,52.5757,52.5281,52.5621,42300.0
2011-04-20 12:05:00,77.24,77.29,77.2,77.28,41000.0,52.5553,52.5893,52.5281,52.5825,41000.0
2011-04-20 12:10:00,77.28,77.33,77.27,77.33,27800.0,52.5825,52.6165,52.5757,52.6165,27800.0
2011-04-20 12:15:00,77.33,77.38,77.29,77.31,57600.0,52.6165,52.6506,52.5893,52.6029,57600.0
2011-04-20 12:20:00,77.31,77.38,77.31,77.37,35900.0,52.6029,52.6506,52.6029,52.6438,35900.0
2011-04-20 12:25:00,77.37,77.38,77.31,77.34,34600.0,52.6438,52.6506,52.6029,52.6233,34600.0
2011-04-20 12:30:00,77.33,77.37,77.28,77.34,45500.0,52.6165,52.6438,52.5825,52.6233,45500.0
2011-04-20 12:35:00,77.35,77.41,77.34,77.35,78600.0,52.6301,52.671,52.6233,52.6301,78600.0
2011-04-20 12:40:00,77.35,77.37,77.34,77.35,34000.0,52.6301,52.6438,52.6233,52.6301,34000.0
2011-04-20 12:45:00,77.34,77.41,77.34,77.34,33700.0,52.6233,52.671,52.6233,52.6233,33700.0
2011-04-20 12:50:00,77.35,77.49,77.35,77.48,45100.0,52.6301,52.7254,52.6301,52.7186,45100.0
2011-04-20 12:55:00,77.48,77.48,77.41,77.42,37700.0,52.7186,52.7186,52.671,52.6778,37700.0
2011-04-20 13:00:00,77.41,77.44,77.38,77.42,39800.0,52.671,52.6914,52.6506,52.6778,39800.0
2011-04-20 13:05:00,77.41,77.41,77.38,77.39,20900.0,52.671,52.671,52.6506,52.6574,20900.0
2011-04-20 13:10:00,77.39,77.42,77.36,77.38,30300.0,52.6574,52.6778,52.637,52.6506,30300.0
2011-04-20 13:15:00,77.37,77.41,77.34,77.36,34000.0,52.6438,52.671,52.6233,52.637,34000.0
2011-04-20 13:20:00,77.35,77.48,77.34,77.44,53700.0,52.6301,52.7186,52.6233,52.6914,53700.0
2011-04-20 13:25:00,77.44,77.51,77.43,77.5,57600.0,52.6914,52.739,52.6846,52.7322,57600.0
2011-04-20 13:30:00,77.51,77.6,77.5,77.6,110600.0,52.739,52.8003,52.7322,52.8003,110600.0
2011-04-20 13:35:00,77.6,77.64,77.54,77.63,168800.0,52.8003,52.8275,52.7594,52.8207,168800.0
2011-04-20 13:40:00,77.64,77.69,77.59,77.66,127300.0,52.8275,52.8615,52.7934,52.8411,127300.0
2011-04-20 13:45:00,77.66,77.7,77.61,77.66,113900.0,52.8411,52.8683,52.8071,52.8411,113900.0
2011-04-20 13:50:00,77.66,77.7,77.62,77.63,106400.0,52.8411,52.8683,52.8139,52.8207,106400.0
2011-04-20 13:55:00,77.65,77.7,77.61,77.64,67800.0,52.8343,52.8683,52.8071,52.8275,67800.0
2011-04-20 14:00:00,77.65,77.69,77.59,77.69,139300.0,52.8343,52.8615,52.7934,52.8615,139300.0
2011-04-20 14:05:00,77.68,77.68,77.58,77.62,75700.0,52.8547,52.8547,52.7866,52.8139,75700.0
2011-04-20 14:10:00,77.62,77.66,77.59,77.61,44100.0,52.8139,52.8411,52.7934,52.8071,44100.0
2011-04-20 14:15:00,77.61,77.65,77.57,77.65,27200.0,52.8071,52.8343,52.7798,52.8343,27200.0
2011-04-20 14:20:00,77.64,77.65,77.56,77.58,33900.0,52.8275,52.8343,52.773,52.7866,33900.0
2011-04-20 14:25:00,77.57,77.64,77.57,77.59,29300.0,52.7798,52.8275,52.7798,52.7934,29300.0
2011-04-20 14:30:00,77.59,77.6,77.56,77.57,53400.0,52.7934,52.8003,52.773,52.7798,53400.0
2011-04-20 14:35:00,77.58,77.59,77.55,77.58,54100.0,52.7866,52.7934,52.7662,52.7866,54100.0
2011-04-20 14:40:00,77.57,77.63,77.56,77.62,29700.0,52.7798,52.8207,52.773,52.8139,29700.0
2011-04-20 14:45:00,77.63,77.65,77.61,77.65,53300.0,52.8207,52.8343,52.8071,52.8343,53300.0
2011-04-20 14:50:00,77.65,77.71,77.62,77.68,55900.0,52.8343,52.8751,52.8139,52.8547,55900.0
2011-04-20 14:55:00,77.67,77.7,77.58,77.6,80300.0,52.8479,52.8683,52.7866,52.8003,80300.0
2011-04-20 15:00:00,77.6,77.61,77.56,77.56,46800.0,52.8003,52.8071,52.773,52.773,46800.0
2011-04-20 15:05:00,77.56,77.6,77.5,77.52,38800.0,52.773,52.8003,52.7322,52.7458,38800.0
2011-04-20 15:10:00,77.52,77.56,77.5,77.53,70200.0,52.7458,52.773,52.7322,52.7526,70200.0
2011-04-20 15:15:00,77.53,77.58,77.5,77.58,51400.0,52.7526,52.7866,52.7322,52.7866,51400.0
2011-04-20 15:20:00,77.58,77.7,77.55,77.7,169300.0,52.7866,52.8683,52.7662,52.8683,169300.0
2011-04-20 15:25:00,77.7,77.88,77.69,77.88,134200.0,52.8683,52.9908,52.8615,52.9908,134200.0
2011-04-20 15:30:00,77.87,77.93,77.84,77.93,156400.0,52.984,53.0248,52.9636,53.0248,156400.0
2011-04-20 15:35:00,77.93,78.06,77.9,78.05,270100.0,53.0248,53.1132,53.0044,53.1064,270100.0
2011-04-20 15:40:00,78.05,78.17,78.03,78.16,234800.0,53.1064,53.1881,53.0928,53.1813,234800.0
2011-04-20 15:45:00,78.16,78.16,77.99,78.0,469100.0,53.1813,53.1813,53.0656,53.0724,469100.0
2011-04-20 15:50:00,78.01,78.13,77.99,78.1,283400.0,53.0792,53.1609,53.0656,53.1405,283400.0
2011-04-20 15:55:00,78.1,78.41,78.09,78.39,771900.0,53.1405,53.3514,53.1337,53.3378,771900.0
2011-04-21 09:30:00,77.4,77.69,77.19,77.19,329100.0,52.6642,52.8615,52.5213,52.5213,329100.0
2011-04-21 09:35:00,77.19,77.19,76.75,77.08,344100.0,52.5213,52.5213,52.2219,52.4464,344100.0
2011-04-21 09:40:00,77.07,77.09,76.92,76.92,125900.0,52.4396,52.4532,52.3376,52.3376,125900.0
2011-04-21 09:45:00,76.92,76.98,76.78,76.81,148000.0,52.3376,52.3784,52.2423,52.2627,148000.0
2011-04-21 09:50:00,76.8,76.9,76.77,76.83,192700.0,52.2559,52.324,52.2355,52.2763,192700.0
2011-04-21 09:55:00,76.83,76.85,76.75,76.8,177000.0,52.2763,52.2899,52.2219,52.2559,177000.0
2011-04-21 10:00:00,76.8,76.87,76.7,76.81,272400.0,52.2559,52.3035,52.1879,52.2627,272400.0
2011-04-21 10:05:00,76.81,76.94,76.79,76.93,180000.0,52.2627,52.3512,52.2491,52.3444,180000.0
2011-04-21 10:10:00,76.94,76.99,76.85,76.85,90600.0,52.3512,52.3852,52.2899,52.2899,90600.0
2011-04-21 10:15:00,76.86,77.04,76.82,77.04,136200.0,52.2967,52.4192,52.2695,52.4192,136200.0
2011-04-21 10:20:00,77.04,77.09,76.97,76.98,66200.0,52.4192,52.4532,52.3716,52.3784,66200.0
2011-04-21 10:25:00,76.98,76.99,76.8,76.8,67200.0,52.3784,52.3852,52.2559,52.2559,67200.0
2011-04-21 10:30:00,76.8,76.85,76.73,76.77,110500.0,52.2559,52.2899,52.2083,52.2355,110500.0
2011-04-21 10:35:00,76.76,76.81,76.72,76.81,91200.0,52.2287,52.2627,52.2015,52.2627,91200.0
2011-04-21 10:40:00,76.8,76.91,76.75,76.75,116000.0,52.2559,52.3308,52.2219,52.2219,116000.0
2011-04-21 10:45:00,76.76,76.78,76.7,76.76,92800.0,52.2287,52.2423,52.1879,52.2287,92800.0
2011-04-21 10:50:00,76.76,76.79,76.73,76.74,64800.0,52.2287,52.2491,52.2083,52.2151,64800.0
2011-04-21 10:55:00,76.73,76.8,76.72,76.78,75500.0,52.2083,52.2559,52.2015,52.2423,75500.0
2011-04-21 11:00:00,76.79,76.89,76.75,76.85,69000.0,52.2491,52.3172,52.2219,52.2899,69000.0
2011-04-21 11:05:00,76.86,76.94,76.84,76.92,99200.0,52.2967,52.3512,52.2831,52.3376,99200.0
2011-04-21 11:10:00,76.91,77.09,76.9,77.04,122800.0,52.3308,52.4532,52.324,52.4192,122800.0
2011-04-21 11:15:00,77.04,77.25,77.02,77.13,87600.0,52.4192,52.5621,52.4056,52.4805,87600.0
2011-04-21 11:20:00,77.13,77.33,77.13,77.29,213000.0,52.4805,52.6165,52.4805,52.5893,213000.0
2011-04-21 11:25:00,77.29,77.36,77.26,77.26,95700.0,52.5893,52.637,52.5689,52.5689,95700.0
2011-04-21 11:30:00,77.26,77.27,77.13,77.16,158300.0,52.5689,52.5757,52.4805,52.5009,158300.0
2011-04-21 11:35:00,77.16,77.16,77.0,77.03,97200.0,52.5009,52.5009,52.392,52.4124,97200.0
2011-04-21 11:40:00,77.03,77.03,76.6,76.6,181400.0,52.4124,52.4124,52.1198,52.1198,181400.0
2011-04-21 11:45:00,76.6,76.69,76.5,76.64,267300.0,52.1198,52.1811,52.0518,52.1471,267300.0
2011-04-21 11:50:00,76.65,76.79,76.62,76.78,166000.0,52.1539,52.2491,52.1334,52.2423,166000.0
2011-04-21 11:55:00,76.79,76.89,76.75,76.76,93700.0,52.2491,52.3172,52.2219,52.2287,93700.0
2011-04-21 12:00:00,76.77,76.77,76.55,76.61,116100.0,52.2355,52.2355,52.0858,52.1266,116100.0
2011-04-21 12:05:00,76.61,76.76,76.61,76.74,73900.0,52.1266,52.2287,52.1266,52.2151,73900.0
2011-04-21 12:10:00,76.74,76.77,76.7,76.76,100400.0,52.2151,52.2355,52.1879,52.2287,100400.0
2011-04-21 12:15:00,76.76,76.88,76.74,76.86,52500.0,52.2287,52.3104,52.2151,52.2967,52500.0
2011-04-21 12:20:00,76.85,77.04,76.84,77.01,69500.0,52.2899,52.4192,52.2831,52.3988,69500.0
2011-04-21 12:25:00,77.01,77.01,76.94,76.97,48200.0,52.3988,52.3988,52.3512,52.3716,48200.0
2011-04-21 12:30:00,76.96,76.98,76.88,76.9,40100.0,52.3648,52.3784,52.3104,52.324,40100.0
2011-04-21 12:35:00,76.91,76.91,76.84,76.88,29700.0,52.3308,52.3308,52.2831,52.3104,29700.0
2011-04-21 12:40:00,76.88,76.96,76.88,76.9,138600.0,52.3104,52.3648,52.3104,52.324,138600.0
2011-04-21 12:45:00,76.9,77.01,76.89,77.01,102400.0,52.324,52.3988,52.3172,52.3988,102400.0
2011-04-21 12:50:00,77.01,77.02,76.95,76.98,116300.0,52.3988,52.4056,52.358,52.3784,116300.0
2011-04-21 12:55:00,76.98,77.02,76.95,77.01,71100.0,52.3784,52.4056,52.358,52.3988,71100.0
2011-04-21 13:00:00,77.02,77.02,76.92,76.95,60900.0,52.4056,52.4056,52.3376,52.358,60900.0
2011-04-21 13:05:00,76.97,77.0,76.97,77.0,37500.0,52.3716,52.392,52.3716,52.392,37500.0
2011-04-21 13:10:00,77.0,77.08,76.97,77.07,57100.0,52.392,52.4464,52.3716,52.4396,57100.0
2011-04-21 13:15:00,77.07,77.19,77.07,77.18,114600.0,52.4396,52.5213,52.4396,52.5145,114600.0
2011-04-21 13:20:00,77.18,77.3,77.16,77.27,100700.0,52.5145,52.5961,52.5009,52.5757,100700.0
2011-04-21 13:25:00,77.27,77.27,77.19,77.2,68600.0,52.5757,52.5757,52.5213,52.5281,68600.0
2011-04-21 13:30:00,77.2,77.22,77.08,77.11,66100.0,52.5281,52.5417,52.4464,52.4668,66100.0
2011-04-21 13:35:00,77.11,77.11,77.05,77.08,36800.0,52.4668,52.4668,52.426,52.4464,36800.0
2011-04-21 13:40:00,77.07,77.15,77.04,77.12,103500.0,52.4396,52.4941,52.4192,52.4737,103500.0
2011-04-21 13:45:00,77.11,77.13,77.01,77.01,39300.0,52.4668,52.4805,52.3988,52.3988,39300.0
2011-04-21 13:50:00,77.02,77.02,76.92,76.92,51800.0,52.4056,52.4056,52.3376,52.3376,51800.0
2011-04-21 13:55:00,76.93,76.93,76.78,76.87,66200.0,52.3444,52.3444,52.2423,52.3035,66200.0
2011-04-21 14:00:00,76.87,76.96,76.87,76.94,35800.0,52.3035,52.3648,52.3035,52.3512,35800.0
2011-04-21 14:05:00,76.93,76.94,76.89,76.94,48400.0,52.3444,52.3512,52.3172,52.3512,48400.0
2011-04-21 14:10:00,76.93,76.94,76.8,76.81,124100.0,52.3444,52.3512,52.2559,52.2627,124100.0
2011-04-21 14:15:00,76.8,76.81,76.79,76.8,92900.0,52.2559,52.2627,52.2491,52.2559,92900.0
2011-04-21 14:20:00,76.8,76.81,76.79,76.8,54300.0,52.2559,52.2627,52.2491,52.2559,54300.0
2011-04-21 14:25:00,76.8,76.81,76.75,76.81,85500.0,52.2559,52.2627,52.2219,52.2627,85500.0
2011-04-21 14:30:00,76.8,76.83,76.78,76.81,80700.0,52.2559,52.2763,52.2423,52.2627,80700.0
2011-04-21 14:35:00,76.81,76.82,76.76,76.81,108600.0,52.2627,52.2695,52.2287,52.2627,108600.0
2011-04-21 14:40:00,76.81,76.83,76.76,76.81,51300.0,52.2627,52.2763,52.2287,52.2627,51300.0
2011-04-21 14:45:00,76.81,76.81,76.72,76.72,56400.0,52.2627,52.2627,52.2015,52.2015,56400.0
2011-04-21 14:50:00,76.72,76.72,76.6,76.62,86200.0,52.2015,52.2015,52.1198,52.1334,86200.0
2011-04-21 14:55:00,76.62,76.72,76.62,76.71,42700.0,52.1334,52.2015,52.1334,52.1947,42700.0
2011-04-21 15:00:00,76.7,76.75,76.68,76.74,83500.0,52.1879,52.2219,52.1743,52.2151,83500.0
2011-04-21 15:05:00,76.73,76.74,76.66,76.66,53700.0,52.2083,52.2151,52.1607,52.1607,53700.0
2011-04-21 15:10:00,76.67,76.67,76.53,76.58,94500.0,52.1675,52.1675,52.0722,52.1062,94500.0
2011-04-21 15:15:00,76.57,76.58,76.53,76.58,75000.0,52.0994,52.1062,52.0722,52.1062,75000.0
2011-04-21 15:20:00,76.58,76.58,76.55,76.55,51800.0,52.1062,52.1062,52.0858,52.0858,51800.0
2011-04-21 15:25:00,76.56,76.61,76.55,76.59,66500.0,52.0926,52.1266,52.0858,52.113,66500.0
2011-04-21 15:30:00,76.59,76.75,76.58,76.75,100900.0,52.113,52.2219,52.1062,52.2219,100900.0
2011-04-21 15:35:00,76.75,76.82,76.74,76.82,139200.0,52.2219,52.2695,52.2151,52.2695,139200.0
2011-04-21 15:40:00,76.82,76.86,76.79,76.83,123900.0,52.2695,52.2967,52.2491,52.2763,123900.0
2011-04-21 15:45:00,76.83,76.86,76.76,76.82,206300.0,52.2763,52.2967,52.2287,52.2695,206300.0
2011-04-21 15:50:00,76.83,76.94,76.82,76.9,218200.0,52.2763,52.3512,52.2695,52.324,218200.0
2011-04-21 15:55:00,76.91,76.95,76.87,76.91,274300.0,52.3308,52.358,52.3035,52.3308,274300.0
2011-04-25 09:30:00,77.15,77.24,76.95,76.97,189100.0,52.4941,52.5553,52.358,52.3716,189100.0
2011-04-25 09:35:00,76.98,77.0,76.76,76.76,83000.0,52.3784,52.392,52.2287,52.2287,83000.0
2011-04-25 09:40:00,76.78,76.83,76.67,76.71,56200.0,52.2423,52.2763,52.1675,52.1947,56200.0
2011-04-25 09:45:00,76.72,76.73,76.62,76.68,72200.0,52.2015,52.2083,52.1334,52.1743,72200.0
2011-04-25 09:50:00,76.67,76.68,76.54,76.55,84000.0,52.1675,52.1743,52.079,52.0858,84000.0
2011-04-25 09:55:00,76.55,76.64,76.54,76.62,62600.0,52.0858,52.1471,52.079,52.1334,62600.0
2011-04-25 10:00:00,76.62,76.67,76.57,76.6,76300.0,52.1334,52.1675,52.0994,52.1198,76300.0
2011-04-25 10:05:00,76.6,76.7,76.59,76.7,55400.0,52.1198,52.1879,52.113,52.1879,55400.0
2011-04-25 10:10:00,76.69,76.74,76.65,76.69,76000.0,52.1811,52.2151,52.1539,52.1811,76000.0
2011-04-25 10:15:00,76.68,76.72,76.61,76.62,55700.0,52.1743,52.2015,52.1266,52.1334,55700.0
2011-04-25 10:20:00,76.62,76.65,76.59,76.63,63300.0,52.1334,52.1539,52.113,52.1402,63300.0
2011-04-25 10:25:00,76.62,76.7,76.6,76.63,42300.0,52.1334,52.1879,52.1198,52.1402,42300.0
2011-04-25 10:30:00,76.62,76.7,76.61,76.64,70000.0,52.1334,52.1879,52.1266,52.1471,70000.0
2011-04-25 10:35:00,76.63,76.64,76.59,76.62,61800.0,52.1402,52.1471,52.113,52.1334,61800.0
2011-04-25 10:40:00,76.63,76.66,76.59,76.63,29800.0,52.1402,52.1607,52.113,52.1402,29800.0
2011-04-25 10:45:00,76.64,76.7,76.62,76.65,47400.0,52.1471,52.1879,52.1334,52.1539,47400.0
2011-04-25 10:50:00,76.65,76.69,76.62,76.62,49300.0,52.1539,52.1811,52.1334,52.1334,49300.0
2011-04-25 10:55:00,76.62,76.68,76.6,76.67,68500.0,52.1334,52.1743,52.1198,52.1675,68500.0
2011-04-25 11:00:00,76.66,76.67,76.59,76.61,55200.0,52.1607,52.1675,52.113,52.1266,55200.0
2011-04-25 11:05:00,76.61,76.64,76.6,76.62,27800.0,52.1266,52.1471,52.1198,52.1334,27800.0
2011-04-25 11:10:00,76.62,76.65,76.6,76.62,37300.0,52.1334,52.1539,52.1198,52.1334,37300.0
2011-04-25 11:15:00,76.62,76.67,76.62,76.66,28500.0,52.1334,52.1675,52.1334,52.1607,28500.0
2011-04-25 11:20:00,76.66,76.66,76.62,76.63,27000.0,52.1607,52.1607,52.1334,52.1402,27000.0
2011-04-25 11:25:00,76.64,76.65,76.61,76.62,33200.0,52.1471,52.1539,52.1266,52.1334,33200.0
2011-04-25 11:30:00,76.63,76.68,76.63,76.65,56600.0,52.1402,52.1743,52.1402,52.1539,56600.0
2011-04-25 11:35:00,76.65,76.67,76.6,76.62,29400.0,52.1539,52.1675,52.1198,52.1334,29400.0
2011-04-25 11:40:00,76.62,76.65,76.57,76.57,46900.0,52.1334,52.1539,52.0994,52.0994,46900.0
2011-04-25 11:45:00,76.58,76.59,76.56,76.59,33800.0,52.1062,52.113,52.0926,52.113,33800.0
2011-04-25 11:50:00,76.6,76.65,76.59,76.62,36500.0,52.1198,52.1539,52.113,52.1334,36500.0
2011-04-25 11:55:00,76.62,76.67,76.61,76.66,33000.0,52.1334,52.1675,52.1266,52.1607,33000.0
2011-04-25 12:00:00,76.66,76.68,76.65,76.67,25300.0,52.1607,52.1743,52.1539,52.1675,25300.0
2011-04-25 12:05:00,76.67,76.73,76.65,76.72,41500.0,52.1675,52.2083,52.1539,52.2015,41500.0
2011-04-25 12:10:00,76.71,76.76,76.7,76.75,21000.0,52.1947,52.2287,52.1879,52.2219,21000.0
2011-04-25 12:15:00,76.76,76.76,76.67,76.69,27700.0,52.2287,52.2287,52.1675,52.1811,27700.0
2011-04-25 12:20:00,76.69,76.7,76.66,76.68,19100.0,52.1811,52.1879,52.1607,52.1743,19100.0
2011-04-25 12:25:00,76.69,76.73,76.65,76.73,27000.0,52.1811,52.2083,52.1539,52.2083,27000.0
2011-04-25 12:30:00,76.73,76.79,76.73,76.76,21600.0,52.2083,52.2491,52.2083,52.2287,21600.0
2011-04-25 12:35:00,76.76,76.78,76.73,76.78,22800.0,52.2287,52.2423,52.2083,52.2423,22800.0
2011-04-25 12:40:00,76.77,76.77,76.71,76.74,25500.0,52.2355,52.2355,52.1947,52.2151,25500.0
2011-04-25 12:45:00,76.75,76.81,76.7,76.81,50700.0,52.2219,52.2627,52.1879,52.2627,50700.0
2011-04-25 12:50:00,76.81,76.84,76.77,76.78,46200.0,52.2627,52.2831,52.2355,52.2423,46200.0
2011-04-25 12:55:00,76.79,76.83,76.78,76.82,40900.0,52.2491,52.2763,52.2423,52.2695,40900.0
2011-04-25 13:00:00,76.83,76.83,76.79,76.8,20400.0,52.2763,52.2763,52.2491,52.2559,20400.0
2011-04-25 13:05:00,76.79,76.84,76.79,76.84,14800.0,52.2491,52.2831,52.2491,52.2831,14800.0
2011-04-25 13:10:00,76.84,76.84,76.81,76.82,12500.0,52.2831,52.2831,52.2627,52.2695,12500.0
2011-04-25 13:15:00,76.82,76.85,76.79,76.84,19100.0,52.2695,52.2899,52.2491,52.2831,19100.0
2011-04-25 13:20:00,76.84,76.91,76.81,76.91,68800.0,52.2831,52.3308,52.2627,52.3308,68800.0
2011-04-25 13:25:00,76.91,76.94,76.87,76.93,51500.0,52.3308,52.3512,52.3035,52.3444,51500.0
2011-04-25 13:30:00,76.93,76.97,76.92,76.97,18700.0,52.3444,52.3716,52.3376,52.3716,18700.0
2011-04-25 13:35:00,76.96,76.97,76.92,76.95,21100.0,52.3648,52.3716,52.3376,52.358,21100.0
2011-04-25 13:40:00,76.95,77.01,76.92,77.01,30600.0,52.358,52.3988,52.3376,52.3988,30600.0
2011-04-25 13:45:00,77.01,77.01,76.98,77.0,27000.0,52.3988,52.3988,52.3784,52.392,27000.0
2011-04-25 13:50:00,76.99,77.06,76.99,77.03,18300.0,52.3852,52.4328,52.3852,52.4124,18300.0
2011-04-25 13:55:00,77.02,77.1,77.02,77.08,28900.0,52.4056,52.46,52.4056,52.4464,28900.0
2011-04-25 14:00:00,77.08,77.13,77.08,77.13,35800.0,52.4464,52.4805,52.4464,52.4805,35800.0
2011-04-25 14:05:00,77.13,77.16,77.12,77.15,32600.0,52.4805,52.5009,52.4737,52.4941,32600.0
2011-04-25 14:10:00,77.15,77.17,77.12,77.17,28900.0,52.4941,52.5077,52.4737,52.5077,28900.0
2011-04-25 14:15:00,77.17,77.2,77.16,77.18,26400.0,52.5077,52.5281,52.5009,52.5145,26400.0
2011-04-25 14:20:00,77.17,77.22,77.14,77.21,48500.0,52.5077,52.5417,52.4873,52.5349,48500.0
2011-04-25 14:25:00,77.2,77.22,77.19,77.2,66100.0,52.5281,52.5417,52.5213,52.5281,66100.0
2011-04-25 14:30:00,77.2,77.21,77.13,77.18,45900.0,52.5281,52.5349,52.4805,52.5145,45900.0
2011-04-25 14:35:00,77.18,77.19,77.12,77.15,23100.0,52.5145,52.5213,52.4737,52.4941,23100.0
2011-04-25 14:40:00,77.15,77.17,77.14,77.16,23400.0,52.4941,52.5077,52.4873,52.5009,23400.0
2011-04-25 14:45:00,77.16,77.22,77.16,77.22,30100.0,52.5009,52.5417,52.5009,52.5417,30100.0
2011-04-25 14:50:00,77.22,77.25,77.18,77.18,71300.0,52.5417,52.5621,52.5145,52.5145,71300.0
2011-04-25 14:55:00,77.18,77.18,77.14,77.14,20100.0,52.5145,52.5145,52.4873,52.4873,20100.0
2011-04-25 15:00:00,77.14,77.14,77.1,77.1,55900.0,52.4873,52.4873,52.46,52.46,55900.0
2011-04-25 15:05:00,77.1,77.13,77.1,77.12,36500.0,52.46,52.4805,52.46,52.4737,36500.0
2011-04-25 15:10:00,77.12,77.17,77.09,77.14,41800.0,52.4737,52.5077,52.4532,52.4873,41800.0
2011-04-25 15:15:00,77.15,77.17,77.13,77.14,29300.0,52.4941,52.5077,52.4805,52.4873,29300.0
2011-04-25 15:20:00,77.15,77.17,77.13,77.17,32500.0,52.4941,52.5077,52.4805,52.5077,32500.0
2011-04-25 15:25:00,77.17,77.18,77.16,77.18,28200.0,52.5077,52.5145,52.5009,52.5145,28200.0
2011-04-25 15:30:00,77.18,77.2,77.17,77.2,33500.0,52.5145,52.5281,52.5077,52.5281,33500.0
2011-04-25 15:35:00,77.2,77.22,77.16,77.18,40900.0,52.5281,52.5417,52.5009,52.5145,40900.0
2011-04-25 15:40:00,77.18,77.22,77.16,77.16,64200.0,52.5145,52.5417,52.5009,52.5009,64200.0
2011-04-25 15:45:00,77.17,77.17,77.09,77.12,68400.0,52.5077,52.5077,52.4532,52.4737,68400.0
2011-04-25 15:50:00,77.13,77.16,77.09,77.12,47600.0,52.4805,52.5009,52.4532,52.4737,47600.0
2011-04-25 15:55:00,77.12,77.15,77.11,77.15,125500.0,52.4737,52.4941,52.4668,52.4941,125500.0
2011-04-26 09:30:00,77.2,77.34,76.97,77.25,161300.0,52.5281,52.6233,52.3716,52.5621,161300.0
2011-04-26 09:35:00,77.25,77.27,77.0,77.01,77900.0,52.5621,52.5757,52.392,52.3988,77900.0
2011-04-26 09:40:00,77.01,77.11,77.0,77.04,44500.0,52.3988,52.4668,52.392,52.4192,44500.0
2011-04-26 09:45:00,77.04,77.1,77.02,77.08,86000.0,52.4192,52.46,52.4056,52.4464,86000.0
2011-04-26 09:50:00,77.07,77.08,76.97,76.98,63300.0,52.4396,52.4464,52.3716,52.3784,63300.0
2011-04-26 09:55:00,76.98,76.98,76.88,76.9,51800.0,52.3784,52.3784,52.3104,52.324,51800.0
2011-04-26 10:00:00,76.9,76.97,76.86,76.86,58300.0,52.324,52.3716,52.2967,52.2967,58300.0
2011-04-26 10:05:00,76.86,76.87,76.64,76.65,62900.0,52.2967,52.3035,52.1471,52.1539,62900.0
2011-04-26 10:10:00,76.65,76.69,76.55,76.68,108400.0,52.1539,52.1811,52.0858,52.1743,108400.0
2011-04-26 10:15:00,76.68,76.71,76.65,76.67,52800.0,52.1743,52.1947,52.1539,52.1675,52800.0
2011-04-26 10:20:00,76.68,76.92,76.67,76.92,87400.0,52.1743,52.3376,52.1675,52.3376,87400.0
2011-04-26 10:25:00,76.92,76.98,76.82,76.82,79100.0,52.3376,52.3784,52.2695,52.2695,79100.0
2011-04-26 10:30:00,76.83,76.86,76.79,76.8,32700.0,52.2763,52.2967,52.2491,52.2559,32700.0
2011-04-26 10:35:00,76.79,76.85,76.79,76.83,57500.0,52.2491,52.2899,52.2491,52.2763,57500.0
2011-04-26 10:40:00,76.84,76.84,76.78,76.82,68500.0,52.2831,52.2831,52.2423,52.2695,68500.0
2011-04-26 10:45:00,76.81,76.94,76.8,76.94,49200.0,52.2627,52.3512,52.2559,52.3512,49200.0
2011-04-26 10:50:00,76.94,76.96,76.88,76.88,29300.0,52.3512,52.3648,52.3104,52.3104,29300.0
2011-04-26 10:55:00,76.88,76.96,76.86,76.94,34600.0,52.3104,52.3648,52.2967,52.3512,34600.0
2011-04-26 11:00:00,76.96,76.97,76.9,76.95,36300.0,52.3648,52.3716,52.324,52.358,36300.0
2011-04-26 11:05:00,76.95,76.99,76.92,76.95,43400.0,52.358,52.3852,52.3376,52.358,43400.0
2011-04-26 11:10:00,76.94,76.94,76.88,76.89,41100.0,52.3512,52.3512,52.3104,52.3172,41100.0
2011-04-26 11:15:00,76.88,76.89,76.83,76.89,31800.0,52.3104,52.3172,52.2763,52.3172,31800.0
2011-04-26 11:20:00,76.9,76.95,76.9,76.92,44200.0,52.324,52.358,52.324,52.3376,44200.0
2011-04-26 11:25:00,76.93,77.0,76.92,77.0,26300.0,52.3444,52.392,52.3376,52.392,26300.0
2011-04-26 11:30:00,76.99,77.01,76.96,76.96,36100.0,52.3852,52.3988,52.3648,52.3648,36100.0
2011-04-26 11:35:00,76.97,76.97,76.91,76.94,61100.0,52.3716,52.3716,52.3308,52.3512,61100.0
2011-04-26 11:40:00,76.94,76.94,76.9,76.91,45000.0,52.3512,52.3512,52.324,52.3308,45000.0
2011-04-26 11:45:00,76.91,76.92,76.88,76.88,18300.0,52.3308,52.3376,52.3104,52.3104,18300.0
2011-04-26 11:50:00,76.89,76.91,76.87,76.88,34900.0,52.3172,52.3308,52.3035,52.3104,34900.0
2011-04-26 11:55:00,76.89,76.96,76.88,76.95,18500.0,52.3172,52.3648,52.3104,52.358,18500.0
2011-04-26 12:00:00,76.94,77.0,76.93,76.99,32800.0,52.3512,52.392,52.3444,52.3852,32800.0
2011-04-26 12:05:00,76.99,77.0,76.97,76.99,27500.0,52.3852,52.392,52.3716,52.3852,27500.0
2011-04-26 12:10:00,77.0,77.01,76.97,76.98,34200.0,52.392,52.3988,52.3716,52.3784,34200.0
2011-04-26 12:15:00,76.98,77.01,76.96,77.0,41500.0,52.3784,52.3988,52.3648,52.392,41500.0
2011-04-26 12:20:00,77.0,77.03,77.0,77.01,29700.0,52.392,52.4124,52.392,52.3988,29700.0
2011-04-26 12:25:00,77.01,77.07,77.0,77.06,38300.0,52.3988,52.4396,52.392,52.4328,38300.0
2011-04-26 12:30:00,77.05,77.07,77.01,77.04,20000.0,52.426,52.4396,52.3988,52.4192,20000.0
2011-04-26 12:35:00,77.03,77.06,76.98,77.06,24400.0,52.4124,52.4328,52.3784,52.4328,24400.0
2011-04-26 12:40:00,77.06,77.06,77.02,77.06,16300.0,52.4328,52.4328,52.4056,52.4328,16300.0
2011-04-26 12:45:00,77.06,77.07,76.98,77.01,41800.0,52.4328,52.4396,52.3784,52.3988,41800.0
2011-04-26 12:50:00,77.01,77.05,77.01,77.05,31800.0,52.3988,52.426,52.3988,52.426,31800.0
2011-04-26 12:55:00,77.04,77.07,77.04,77.07,20700.0,52.4192,52.4396,52.4192,52.4396,20700.0
2011-04-26 13:00:00,77.06,77.07,77.04,77.05,19600.0,52.4328,52.4396,52.4192,52.426,19600.0
2011-04-26 13:05:00,77.05,77.09,77.05,77.07,26300.0,52.426,52.4532,52.426,52.4396,26300.0
2011-04-26 13:10:00,77.07,77.09,77.04,77.08,14900.0,52.4396,52.4532,52.4192,52.4464,14900.0
2011-04-26 13:15:00,77.08,77.13,77.04,77.13,64300.0,52.4464,52.4805,52.4192,52.4805,64300.0
2011-04-26 13:20:00,77.12,77.14,77.06,77.07,64600.0,52.4737,52.4873,52.4328,52.4396,64600.0
2011-04-26 13:25:00,77.07,77.09,77.03,77.05,10200.0,52.4396,52.4532,52.4124,52.426,10200.0
2011-04-26 13:30:00,77.04,77.04,76.95,76.97,29000.0,52.4192,52.4192,52.358,52.3716,29000.0
2011-04-26 13:35:00,76.98,77.01,76.97,76.97,17200.0,52.3784,52.3988,52.3716,52.3716,17200.0
2011-04-26 13:40:00,76.97,77.0,76.96,76.98,25600.0,52.3716,52.392,52.3648,52.3784,25600.0
2011-04-26 13:45:00,76.98,76.99,76.95,76.98,42900.0,52.3784,52.3852,52.358,52.3784,42900.0
2011-04-26 13:50:00,76.98,76.99,76.94,76.97,23600.0,52.3784,52.3852,52.3512,52.3716,23600.0
2011-04-26 13:55:00,76.96,76.97,76.94,76.96,25000.0,52.3648,52.3716,52.3512,52.3648,25000.0
2011-04-26 14:00:00,76.96,76.97,76.94,76.96,25200.0,52.3648,52.3716,52.3512,52.3648,25200.0
2011-04-26 14:05:00,76.97,77.03,76.94,77.03,22500.0,52.3716,52.4124,52.3512,52.4124,22500.0
2011-04-26 14:10:00,77.02,77.08,77.01,77.08,31000.0,52.4056,52.4464,52.3988,52.4464,31000.0
2011-04-26 14:15:00,77.07,77.1,77.05,77.08,26600.0,52.4396,52.46,52.426,52.4464,26600.0
2011-04-26 14:20:00,77.09,77.1,77.08,77.08,18200.0,52.4532,52.46,52.4464,52.4464,18200.0
2011-04-26 14:25:00,77.08,77.09,77.03,77.04,18100.0,52.4464,52.4532,52.4124,52.4192,18100.0
2011-04-26 14:30:00,77.04,77.05,77.01,77.05,23900.0,52.4192,52.426,52.3988,52.426,23900.0
2011-04-26 14:35:00,77.05,77.08,77.04,77.06,20800.0,52.426,52.4464,52.4192,52.4328,20800.0
2011-04-26 14:40:00,77.07,77.09,77.04,77.04,26900.0,52.4396,52.4532,52.4192,52.4192,26900.0
2011-04-26 14:45:00,77.04,77.05,77.01,77.02,17700.0,52.4192,52.426,52.3988,52.4056,17700.0
2011-04-26 14:50:00,77.02,77.02,77.0,77.0,20000.0,52.4056,52.4056,52.392,52.392,20000.0
2011-04-26 14:55:00,77.0,77.02,76.98,77.02,34700.0,52.392,52.4056,52.3784,52.4056,34700.0
2011-04-26 15:00:00,77.02,77.02,76.98,76.99,38200.0,52.4056,52.4056,52.3784,52.3852,38200.0
2011-04-26 15:05:00,77.0,77.01,76.97,76.99,57700.0,52.392,52.3988,52.3716,52.3852,57700.0
2011-04-26 15:10:00,76.99,77.03,76.98,77.03,61000.0,52.3852,52.4124,52.3784,52.4124,61000.0
2011-04-26 15:15:00,77.03,77.04,76.94,76.95,67700.0,52.4124,52.4192,52.3512,52.358,67700.0
2011-04-26 15:20:00,76.95,77.01,76.94,76.95,52000.0,52.358,52.3988,52.3512,52.358,52000.0
2011-04-26 15:25:00,76.95,76.95,76.9,76.92,47400.0,52.358,52.358,52.324,52.3376,47400.0
2011-04-26 15:30:00,76.92,76.92,76.89,76.9,54800.0,52.3376,52.3376,52.3172,52.324,54800.0
2011-04-26 15:35:00,76.91,76.98,76.9,76.92,67100.0,52.3308,52.3784,52.324,52.3376,67100.0
2011-04-26 15:40:00,76.92,76.97,76.92,76.94,111400.0,52.3376,52.3716,52.3376,52.3512,111400.0
2011-04-26 15:45:00,76.95,76.98,76.9,76.91,172700.0,52.358,52.3784,52.324,52.3308,172700.0
2011-04-26 15:50:00,76.91,76.98,76.9,76.97,138100.0,52.3308,52.3784,52.324,52.3716,138100.0
2011-04-26 15:55:00,76.97,76.97,76.87,76.94,341900.0,52.3716,52.3716,52.3035,52.3512,341900.0
2011-04-27 09:30:00,77.41,77.43,77.01,77.36,277900.0,52.671,52.6846,52.3988,52.637,277900.0
2011-04-27 09:35:00,77.37,77.45,77.3,77.3,147700.0,52.6438,52.6982,52.5961,52.5961,147700.0
2011-04-27 09:40:00,77.32,77.41,77.13,77.41,119900.0,52.6097,52.671,52.4805,52.671,119900.0
2011-04-27 09:45:00,77.41,77.71,77.39,77.7,98200.0,52.671,52.8751,52.6574,52.8683,98200.0
2011-04-27 09:50:00,77.7,77.85,77.69,77.85,94700.0,52.8683,52.9704,52.8615,52.9704,94700.0
2011-04-27 09:55:00,77.84,77.88,77.46,77.5,100500.0,52.9636,52.9908,52.705,52.7322,100500.0
2011-04-27 10:00:00,77.49,77.53,77.43,77.43,61600.0,52.7254,52.7526,52.6846,52.6846,61600.0
2011-04-27 10:05:00,77.43,77.48,77.42,77.48,57000.0,52.6846,52.7186,52.6778,52.7186,57000.0
2011-04-27 10:10:00,77.49,77.54,77.46,77.49,46400.0,52.7254,52.7594,52.705,52.7254,46400.0
2011-04-27 10:15:00,77.49,77.69,77.45,77.68,73800.0,52.7254,52.8615,52.6982,52.8547,73800.0
2011-04-27 10:20:00,77.69,77.83,77.69,77.8,104400.0,52.8615,52.9567,52.8615,52.9363,104400.0
2011-04-27 10:25:00,77.8,77.88,77.8,77.87,67400.0,52.9363,52.9908,52.9363,52.984,67400.0
2011-04-27 10:30:00,77.87,77.88,77.69,77.7,80700.0,52.984,52.9908,52.8615,52.8683,80700.0
2011-04-27 10:35:00,77.69,77.69,77.56,77.59,97100.0,52.8615,52.8615,52.773,52.7934,97100.0
2011-04-27 10:40:00,77.58,77.75,77.58,77.73,70600.0,52.7866,52.9023,52.7866,52.8887,70600.0
2011-04-27 10:45:00,77.73,77.82,77.72,77.82,39800.0,52.8887,52.9499,52.8819,52.9499,39800.0
2011-04-27 10:50:00,77.82,77.83,77.78,77.8,59100.0,52.9499,52.9567,52.9227,52.9363,59100.0
2011-04-27 10:55:00,77.8,77.81,77.68,77.7,28300.0,52.9363,52.9431,52.8547,52.8683,28300.0
2011-04-27 11:00:00,77.7,77.74,77.64,77.66,77700.0,52.8683,52.8955,52.8275,52.8411,77700.0
2011-04-27 11:05:00,77.65,77.75,77.65,77.67,45000.0,52.8343,52.9023,52.8343,52.8479,45000.0
2011-04-27 11:10:00,77.67,77.74,77.65,77.74,26700.0,52.8479,52.8955,52.8343,52.8955,26700.0
2011-04-27 11:15:00,77.75,77.75,77.71,77.74,30900.0,52.9023,52.9023,52.8751,52.8955,30900.0
2011-04-27 11:20:00,77.73,77.73,77.69,77.71,25100.0,52.8887,52.8887,52.8615,52.8751,25100.0
2011-04-27 11:25:00,77.71,77.79,77.71,77.76,43600.0,52.8751,52.9295,52.8751,52.9091,43600.0
2011-04-27 11:30:00,77.74,77.77,77.69,77.69,28100.0,52.8955,52.9159,52.8615,52.8615,28100.0
2011-04-27 11:35:00,77.7,77.72,77.66,77.66,38400.0,52.8683,52.8819,52.8411,52.8411,38400.0
2011-04-27 11:40:00,77.66,77.69,77.64,77.68,28000.0,52.8411,52.8615,52.8275,52.8547,28000.0
2011-04-27 11:45:00,77.68,77.74,77.67,77.72,54200.0,52.8547,52.8955,52.8479,52.8819,54200.0
2011-04-27 11:50:00,77.71,77.78,77.71,77.75,46100.0,52.8751,52.9227,52.8751,52.9023,46100.0
2011-04-27 11:55:00,77.76,77.76,77.75,77.75,37500.0,52.9091,52.9091,52.9023,52.9023,37500.0
2011-04-27 12:00:00,77.75,77.77,77.75,77.77,21000.0,52.9023,52.9159,52.9023,52.9159,21000.0
2011-04-27 12:05:00,77.77,77.79,77.71,77.78,56000.0,52.9159,52.9295,52.8751,52.9227,56000.0
2011-04-27 12:10:00,77.79,77.79,77.71,77.71,19000.0,52.9295,52.9295,52.8751,52.8751,19000.0
2011-04-27 12:15:00,77.71,77.72,77.65,77.67,29900.0,52.8751,52.8819,52.8343,52.8479,29900.0
2011-04-27 12:20:00,77.67,77.79,77.67,77.76,37600.0,52.8479,52.9295,52.8479,52.9091,37600.0
2011-04-27 12:25:00,77.77,77.8,77.77,77.8,25500.0,52.9159,52.9363,52.9159,52.9363,25500.0
2011-04-27 12:30:00,77.8,77.86,77.77,77.77,43600.0,52.9363,52.9772,52.9159,52.9159,43600.0
2011-04-27 12:35:00,77.78,77.84,77.71,77.84,69800.0,52.9227,52.9636,52.8751,52.9636,69800.0
2011-04-27 12:40:00,77.83,77.84,77.76,77.83,33100.0,52.9567,52.9636,52.9091,52.9567,33100.0
2011-04-27 12:45:00,77.83,77.84,77.75,77.81,49500.0,52.9567,52.9636,52.9023,52.9431,49500.0
2011-04-27 12:50:00,77.81,77.84,77.78,77.84,29600.0,52.9431,52.9636,52.9227,52.9636,29600.0
2011-04-27 12:55:00,77.83,77.84,77.8,77.8,25700.0,52.9567,52.9636,52.9363,52.9363,25700.0
2011-04-27 13:00:00,77.79,77.8,77.75,77.77,25700.0,52.9295,52.9363,52.9023,52.9159,25700.0
2011-04-27 13:05:00,77.77,77.79,77.66,77.68,28000.0,52.9159,52.9295,52.8411,52.8547,28000.0
2011-04-27 13:10:00,77.68,77.69,77.6,77.61,30000.0,52.8547,52.8615,52.8003,52.8071,30000.0
2011-04-27 13:15:00,77.61,77.63,77.56,77.6,40600.0,52.8071,52.8207,52.773,52.8003,40600.0
2011-04-27 13:20:00,77.6,77.61,77.56,77.57,40700.0,52.8003,52.8071,52.773,52.7798,40700.0
2011-04-27 13:25:00,77.57,77.57,77.48,77.49,68800.0,52.7798,52.7798,52.7186,52.7254,68800.0
2011-04-27 13:30:00,77.48,77.53,77.45,77.46,38600.0,52.7186,52.7526,52.6982,52.705,38600.0
2011-04-27 13:35:00,77.46,77.5,77.42,77.5,37000.0,52.705,52.7322,52.6778,52.7322,37000.0
2011-04-27 13:40:00,77.5,77.55,77.49,77.54,40400.0,52.7322,52.7662,52.7254,52.7594,40400.0
2011-04-27 13:45:00,77.54,77.56,77.53,77.55,17800.0,52.7594,52.773,52.7526,52.7662,17800.0
2011-04-27 13:50:00,77.55,77.56,77.54,77.55,28500.0,52.7662,52.773,52.7594,52.7662,28500.0
2011-04-27 13:55:00,77.55,77.56,77.53,77.53,33300.0,52.7662,52.773,52.7526,52.7526,33300.0
2011-04-27 14:00:00,77.52,77.55,77.5,77.51,36500.0,52.7458,52.7662,52.7322,52.739,36500.0
2011-04-27 14:05:00,77.51,77.52,77.5,77.51,23200.0,52.739,52.7458,52.7322,52.739,23200.0
2011-04-27 14:10:00,77.51,77.53,77.5,77.51,28200.0,52.739,52.7526,52.7322,52.739,28200.0
2011-04-27 14:15:00,77.5,77.51,77.45,77.49,50400.0,52.7322,52.739,52.6982,52.7254,50400.0
2011-04-27 14:20:00,77.48,77.53,77.48,77.53,41600.0,52.7186,52.7526,52.7186,52.7526,41600.0
2011-04-27 14:25:00,77.53,77.54,77.49,77.5,49400.0,52.7526,52.7594,52.7254,52.7322,49400.0
2011-04-27 14:30:00,77.5,77.59,77.48,77.58,57700.0,52.7322,52.7934,52.7186,52.7866,57700.0
2011-04-27 14:35:00,77.58,77.63,77.56,77.62,45900.0,52.7866,52.8207,52.773,52.8139,45900.0
2011-04-27 14:40:00,77.62,77.66,77.6,77.62,58200.0,52.8139,52.8411,52.8003,52.8139,58200.0
2011-04-27 14:45:00,77.62,77.67,77.62,77.65,50000.0,52.8139,52.8479,52.8139,52.8343,50000.0
2011-04-27 14:50:00,77.64,77.74,77.64,77.68,48100.0,52.8275,52.8955,52.8275,52.8547,48100.0
2011-04-27 14:55:00,77.69,77.71,77.66,77.7,33100.0,52.8615,52.8751,52.8411,52.8683,33100.0
2011-04-27 15:00:00,77.7,77.74,77.68,77.73,76700.0,52.8683,52.8955,52.8547,52.8887,76700.0
2011-04-27 15:05:00,77.74,77.8,77.71,77.77,111900.0,52.8955,52.9363,52.8751,52.9159,111900.0
2011-04-27 15:10:00,77.77,77.82,77.76,77.81,63300.0,52.9159,52.9499,52.9091,52.9431,63300.0
2011-04-27 15:15:00,77.82,77.84,77.78,77.81,100300.0,52.9499,52.9636,52.9227,52.9431,100300.0
2011-04-27 15:20:00,77.82,77.85,77.81,77.81,53700.0,52.9499,52.9704,52.9431,52.9431,53700.0
2011-04-27 15:25:00,77.81,77.85,77.81,77.84,94500.0,52.9431,52.9704,52.9431,52.9636,94500.0
2011-04-27 15:30:00,77.84,77.92,77.84,77.92,213600.0,52.9636,53.018,52.9636,53.018,213600.0
2011-04-27 15:35:00,77.92,77.94,77.91,77.93,138200.0,53.018,53.0316,53.0112,53.0248,138200.0
2011-04-27 15:40:00,77.93,77.96,77.92,77.96,129600.0,53.0248,53.0452,53.018,53.0452,129600.0
2011-04-27 15:45:00,77.96,77.96,77.91,77.92,164100.0,53.0452,53.0452,53.0112,53.018,164100.0
2011-04-27 15:50:00,77.91,77.92,77.87,77.89,244300.0,53.0112,53.018,52.984,52.9976,244300.0
2011-04-27 15:55:00,77.89,77.9,77.83,77.87,375300.0,52.9976,53.0044,52.9567,52.984,375300.0
2011-04-28 09:30:00,78.0,78.08,77.57,77.72,168100.0,53.0724,53.1269,52.7798,52.8819,168100.0
2011-04-28 09:35:00,77.73,77.78,77.6,77.67,56000.0,52.8887,52.9227,52.8003,52.8479,56000.0
2011-04-28 09:40:00,77.66,77.73,77.52,77.6,34600.0,52.8411,52.8887,52.7458,52.8003,34600.0
2011-04-28 09:45:00,77.58,77.91,77.57,77.91,46800.0,52.7866,53.0112,52.7798,53.0112,46800.0
2011-04-28 09:50:00,77.9,78.0,77.86,77.98,63800.0,53.0044,53.0724,52.9772,53.0588,63800.0
2011-04-28 09:55:00,77.96,77.98,77.86,77.88,46000.0,53.0452,53.0588,52.9772,52.9908,46000.0
2011-04-28 10:00:00,77.9,77.9,77.69,77.73,76200.0,53.0044,53.0044,52.8615,52.8887,76200.0
2011-04-28 10:05:00,77.75,77.9,77.7,77.87,38600.0,52.9023,53.0044,52.8683,52.984,38600.0
2011-04-28 10:10:00,77.87,77.92,77.82,77.92,32800.0,52.984,53.018,52.9499,53.018,32800.0
2011-04-28 10:15:00,77.93,77.98,77.91,77.96,38600.0,53.0248,53.0588,53.0112,53.0452,38600.0
2011-04-28 10:20:00,77.97,77.99,77.94,77.97,42200.0,53.052,53.0656,53.0316,53.052,42200.0
2011-04-28 10:25:00,77.97,77.99,77.96,77.96,47400.0,53.052,53.0656,53.0452,53.0452,47400.0
2011-04-28 10:30:00,77.97,77.97,77.83,77.93,64200.0,53.052,53.052,52.9567,53.0248,64200.0
2011-04-28 10:35:00,77.93,77.95,77.89,77.9,34800.0,53.0248,53.0384,52.9976,53.0044,34800.0
2011-04-28 10:40:00,77.9,77.95,77.89,77.94,40900.0,53.0044,53.0384,52.9976,53.0316,40900.0
2011-04-28 10:45:00,77.93,78.08,77.93,78.08,53100.0,53.0248,53.1269,53.0248,53.1269,53100.0
2011-04-28 10:50:00,78.08,78.23,78.07,78.23,42300.0,53.1269,53.2289,53.12,53.2289,42300.0
2011-04-28 10:55:00,78.23,78.23,78.11,78.14,44400.0,53.2289,53.2289,53.1473,53.1677,44400.0
2011-04-28 11:00:00,78.13,78.23,78.1,78.23,31200.0,53.1609,53.2289,53.1405,53.2289,31200.0
2011-04-28 11:05:00,78.23,78.29,78.23,78.25,30500.0,53.2289,53.2697,53.2289,53.2425,30500.0
2011-04-28 11:10:00,78.25,78.39,78.24,78.37,135600.0,53.2425,53.3378,53.2357,53.3242,135600.0
2011-04-28 11:15:00,78.37,78.4,78.34,78.38,46300.0,53.3242,53.3446,53.3038,53.331,46300.0
2011-04-28 11:20:00,78.39,78.44,78.39,78.42,59800.0,53.3378,53.3718,53.3378,53.3582,59800.0
2011-04-28 11:25:00,78.42,78.43,78.29,78.3,55300.0,53.3582,53.365,53.2697,53.2765,55300.0
2011-04-28 11:30:00,78.3,78.3,78.19,78.2,53300.0,53.2765,53.2765,53.2017,53.2085,53300.0
2011-04-28 11:35:00,78.19,78.21,78.16,78.17,67100.0,53.2017,53.2153,53.1813,53.1881,67100.0
2011-04-28 11:40:00,78.17,78.26,78.16,78.21,38500.0,53.1881,53.2493,53.1813,53.2153,38500.0
2011-04-28 11:45:00,78.21,78.22,78.13,78.13,41500.0,53.2153,53.2221,53.1609,53.1609,41500.0
2011-04-28 11:50:00,78.14,78.15,78.05,78.1,69300.0,53.1677,53.1745,53.1064,53.1405,69300.0
2011-04-28 11:55:00,78.09,78.11,78.07,78.07,14700.0,53.1337,53.1473,53.12,53.12,14700.0
2011-04-28 12:00:00,78.08,78.11,78.02,78.04,45100.0,53.1269,53.1473,53.086,53.0996,45100.0
2011-04-28 12:05:00,78.03,78.1,78.02,78.06,18700.0,53.0928,53.1405,53.086,53.1132,18700.0
2011-04-28 12:10:00,78.07,78.1,78.01,78.04,19700.0,53.12,53.1405,53.0792,53.0996,19700.0
2011-04-28 12:15:00,78.03,78.06,78.0,78.01,23000.0,53.0928,53.1132,53.0724,53.0792,23000.0
2011-04-28 12:20:00,78.02,78.06,77.99,78.0,32800.0,53.086,53.1132,53.0656,53.0724,32800.0
2011-04-28 12:25:00,78.0,78.04,78.0,78.04,31200.0,53.0724,53.0996,53.0724,53.0996,31200.0
2011-04-28 12:30:00,78.04,78.09,78.01,78.05,19600.0,53.0996,53.1337,53.0792,53.1064,19600.0
2011-04-28 12:35:00,78.05,78.08,78.03,78.06,37100.0,53.1064,53.1269,53.0928,53.1132,37100.0
2011-04-28 12:40:00,78.07,78.12,78.06,78.12,23400.0,53.12,53.1541,53.1132,53.1541,23400.0
2011-04-28 12:45:00,78.12,78.14,78.1,78.13,30400.0,53.1541,53.1677,53.1405,53.1609,30400.0
2011-04-28 12:50:00,78.13,78.14,78.06,78.12,28100.0,53.1609,53.1677,53.1132,53.1541,28100.0
2011-04-28 12:55:00,78.13,78.19,78.13,78.13,26100.0,53.1609,53.2017,53.1609,53.1609,26100.0
2011-04-28 13:00:00,78.13,78.14,78.07,78.13,25600.0,53.1609,53.1677,53.12,53.1609,25600.0
2011-04-28 13:05:00,78.14,78.15,78.01,78.04,33600.0,53.1677,53.1745,53.0792,53.0996,33600.0
2011-04-28 13:10:00,78.04,78.07,77.99,78.04,34200.0,53.0996,53.12,53.0656,53.0996,34200.0
2011-04-28 13:15:00,78.04,78.05,78.0,78.0,18100.0,53.0996,53.1064,53.0724,53.0724,18100.0
2011-04-28 13:20:00,78.0,78.01,77.99,77.99,20900.0,53.0724,53.0792,53.0656,53.0656,20900.0
2011-04-28 13:25:00,77.99,78.05,77.99,78.02,24300.0,53.0656,53.1064,53.0656,53.086,24300.0
2011-04-28 13:30:00,78.02,78.05,78.01,78.01,16600.0,53.086,53.1064,53.0792,53.0792,16600.0
2011-04-28 13:35:00,78.03,78.05,77.99,78.05,23600.0,53.0928,53.1064,53.0656,53.1064,23600.0
2011-04-28 13:40:00,78.05,78.07,78.02,78.05,23600.0,53.1064,53.12,53.086,53.1064,23600.0
2011-04-28 13:45:00,78.04,78.06,77.99,78.01,23900.0,53.0996,53.1132,53.0656,53.0792,23900.0
2011-04-28 13:50:00,78.0,78.05,78.0,78.02,19600.0,53.0724,53.1064,53.0724,53.086,19600.0
2011-04-28 13:55:00,78.01,78.04,78.0,78.01,21000.0,53.0792,53.0996,53.0724,53.0792,21000.0
2011-04-28 14:00:00,78.01,78.04,77.99,78.0,39600.0,53.0792,53.0996,53.0656,53.0724,39600.0
2011-04-28 14:05:00,78.0,78.01,77.95,77.98,51000.0,53.0724,53.0792,53.0384,53.0588,51000.0
2011-04-28 14:10:00,77.98,77.98,77.91,77.92,29300.0,53.0588,53.0588,53.0112,53.018,29300.0
2011-04-28 14:15:00,77.91,77.94,77.9,77.91,15500.0,53.0112,53.0316,53.0044,53.0112,15500.0
2011-04-28 14:20:00,77.91,77.91,77.85,77.86,39600.0,53.0112,53.0112,52.9704,52.9772,39600.0
2011-04-28 14:25:00,77.86,77.87,77.83,77.83,29700.0,52.9772,52.984,52.9567,52.9567,29700.0
2011-04-28 14:30:00,77.83,77.89,77.83,77.89,34900.0,52.9567,52.9976,52.9567,52.9976,34900.0
2011-04-28 14:35:00,77.89,77.93,77.88,77.92,16200.0,52.9976,53.0248,52.9908,53.018,16200.0
2011-04-28 14:40:00,77.92,77.95,77.91,77.91,37700.0,53.018,53.0384,53.0112,53.0112,37700.0
2011-04-28 14:45:00,77.92,77.95,77.9,77.91,28800.0,53.018,53.0384,53.0044,53.0112,28800.0
2011-04-28 14:50:00,77.91,77.95,77.91,77.93,55600.0,53.0112,53.0384,53.0112,53.0248,55600.0
2011-04-28 14:55:00,77.94,77.94,77.9,77.9,30900.0,53.0316,53.0316,53.0044,53.0044,30900.0
2011-04-28 15:00:00,77.9,77.91,77.82,77.83,83400.0,53.0044,53.0112,52.9499,52.9567,83400.0
2011-04-28 15:05:00,77.84,77.84,77.78,77.82,43800.0,52.9636,52.9636,52.9227,52.9499,43800.0
2011-04-28 15:10:00,77.82,77.96,77.81,77.93,29100.0,52.9499,53.0452,52.9431,53.0248,29100.0
2011-04-28 15:15:00,77.93,77.99,77.92,77.99,53100.0,53.0248,53.0656,53.018,53.0656,53100.0
2011-04-28 15:20:00,77.99,78.0,77.97,77.99,63400.0,53.0656,53.0724,53.052,53.0656,63400.0
2011-04-28 15:25:00,78.0,78.06,77.99,78.02,71700.0,53.0724,53.1132,53.0656,53.086,71700.0
2011-04-28 15:30:00,78.02,78.12,78.01,78.06,80600.0,53.086,53.1541,53.0792,53.1132,80600.0
2011-04-28 15:35:00,78.06,78.06,77.99,78.0,48300.0,53.1132,53.1132,53.0656,53.0724,48300.0
2011-04-28 15:40:00,78.01,78.1,78.0,78.06,96500.0,53.0792,53.1405,53.0724,53.1132,96500.0
2011-04-28 15:45:00,78.07,78.11,78.03,78.09,165600.0,53.12,53.1473,53.0928,53.1337,165600.0
2011-04-28 15:50:00,78.1,78.1,78.02,78.02,78700.0,53.1405,53.1405,53.086,53.086,78700.0
2011-04-28 15:55:00,78.03,78.08,78.0,78.01,179400.0,53.0928,53.1269,53.0724,53.0792,179400.0
2011-04-29 09:30:00,78.04,78.1,77.77,78.06,137000.0,53.0996,53.1405,52.9159,53.1132,137000.0
2011-04-29 09:35:00,78.04,78.11,77.95,78.06,118500.0,53.0996,53.1473,53.0384,53.1132,118500.0
2011-04-29 09:40:00,78.09,78.17,78.08,78.1,29400.0,53.1337,53.1881,53.1269,53.1405,29400.0
2011-04-29 09:45:00,78.1,78.1,77.97,77.97,41500.0,53.1405,53.1405,53.052,53.052,41500.0
2011-04-29 09:50:00,77.97,77.98,77.93,77.96,41100.0,53.052,53.0588,53.0248,53.0452,41100.0
2011-04-29 09:55:00,77.96,77.97,77.9,77.91,40500.0,53.0452,53.052,53.0044,53.0112,40500.0
2011-04-29 10:00:00,77.92,77.97,77.91,77.95,32300.0,53.018,53.052,53.0112,53.0384,32300.0
2011-04-29 10:05:00,77.96,77.98,77.91,77.97,36200.0,53.0452,53.0588,53.0112,53.052,36200.0
2011-04-29 10:10:00,77.97,78.06,77.97,78.06,36300.0,53.052,53.1132,53.052,53.1132,36300.0
2011-04-29 10:15:00,78.05,78.05,77.99,78.0,20200.0,53.1064,53.1064,53.0656,53.0724,20200.0
2011-04-29 10:20:00,78.0,78.01,77.96,77.97,16100.0,53.0724,53.0792,53.0452,53.052,16100.0
2011-04-29 10:25:00,77.95,78.03,77.94,78.03,18600.0,53.0384,53.0928,53.0316,53.0928,18600.0
2011-04-29 10:30:00,78.02,78.03,77.99,78.01,30000.0,53.086,53.0928,53.0656,53.0792,30000.0
2011-04-29 10:35:00,78.02,78.02,77.95,78.01,36700.0,53.086,53.086,53.0384,53.0792,36700.0
2011-04-29 10:40:00,78.0,78.03,77.99,78.0,27200.0,53.0724,53.0928,53.0656,53.0724,27200.0
2011-04-29 10:45:00,78.0,78.11,78.0,78.07,49500.0,53.0724,53.1473,53.0724,53.12,49500.0
2011-04-29 10:50:00,78.07,78.15,78.07,78.14,44300.0,53.12,53.1745,53.12,53.1677,44300.0
2011-04-29 10:55:00,78.13,78.18,78.09,78.09,53100.0,53.1609,53.1949,53.1337,53.1337,53100.0
2011-04-29 11:00:00,78.09,78.13,78.05,78.11,42700.0,53.1337,53.1609,53.1064,53.1473,42700.0
2011-04-29 11:05:00,78.11,78.15,78.09,78.14,40900.0,53.1473,53.1745,53.1337,53.1677,40900.0
2011-04-29 11:10:00,78.15,78.15,78.13,78.15,45700.0,53.1745,53.1745,53.1609,53.1745,45700.0
2011-04-29 11:15:00,78.15,78.15,78.12,78.12,26600.0,53.1745,53.1745,53.1541,53.1541,26600.0
2011-04-29 11:20:00,78.13,78.2,78.13,78.2,56700.0,53.1609,53.2085,53.1609,53.2085,56700.0
2011-04-29 11:25:00,78.2,78.22,78.17,78.22,44900.0,53.2085,53.2221,53.1881,53.2221,44900.0
2011-04-29 11:30:00,78.21,78.25,78.19,78.24,51300.0,53.2153,53.2425,53.2017,53.2357,51300.0
2011-04-29 11:35:00,78.25,78.26,78.19,78.2,41600.0,53.2425,53.2493,53.2017,53.2085,41600.0
2011-04-29 11:40:00,78.2,78.34,78.19,78.23,83500.0,53.2085,53.3038,53.2017,53.2289,83500.0
2011-04-29 11:45:00,78.22,78.25,78.16,78.2,123100.0,53.2221,53.2425,53.1813,53.2085,123100.0
2011-04-29 11:50:00,78.21,78.24,78.2,78.23,40600.0,53.2153,53.2357,53.2085,53.2289,40600.0
2011-04-29 11:55:00,78.23,78.29,78.22,78.23,37300.0,53.2289,53.2697,53.2221,53.2289,37300.0
2011-04-29 12:00:00,78.22,78.27,78.22,78.22,39100.0,53.2221,53.2561,53.2221,53.2221,39100.0
2011-04-29 12:05:00,78.21,78.28,78.2,78.28,50100.0,53.2153,53.2629,53.2085,53.2629,50100.0
2011-04-29 12:10:00,78.28,78.32,78.27,78.31,30100.0,53.2629,53.2902,53.2561,53.2833,30100.0
2011-04-29 12:15:00,78.31,78.39,78.31,78.38,56600.0,53.2833,53.3378,53.2833,53.331,56600.0
2011-04-29 12:20:00,78.37,78.38,78.32,78.38,29500.0,53.3242,53.331,53.2902,53.331,29500.0
2011-04-29 12:25:00,78.38,78.42,78.33,78.41,57700.0,53.331,53.3582,53.297,53.3514,57700.0
2011-04-29 12:30:00,78.42,78.43,78.37,78.37,37100.0,53.3582,53.365,53.3242,53.3242,37100.0
2011-04-29 12:35:00,78.38,78.38,78.33,78.34,25400.0,53.331,53.331,53.297,53.3038,25400.0
2011-04-29 12:40:00,78.34,78.34,78.3,78.34,24800.0,53.3038,53.3038,53.2765,53.3038,24800.0
2011-04-29 12:45:00,78.34,78.35,78.33,78.33,23900.0,53.3038,53.3106,53.297,53.297,23900.0
2011-04-29 12:50:00,78.33,78.37,78.33,78.37,32100.0,53.297,53.3242,53.297,53.3242,32100.0
2011-04-29 12:55:00,78.37,78.42,78.36,78.42,18200.0,53.3242,53.3582,53.3174,53.3582,18200.0
2011-04-29 13:00:00,78.42,78.45,78.41,78.45,34600.0,53.3582,53.3786,53.3514,53.3786,34600.0
2011-04-29 13:05:00,78.45,78.48,78.44,78.47,30100.0,53.3786,53.399,53.3718,53.3922,30100.0
2011-04-29 13:10:00,78.47,78.49,78.43,78.45,27700.0,53.3922,53.4058,53.365,53.3786,27700.0
2011-04-29 13:15:00,78.45,78.48,78.44,78.47,23300.0,53.3786,53.399,53.3718,53.3922,23300.0
2011-04-29 13:20:00,78.47,78.49,78.47,78.48,23600.0,53.3922,53.4058,53.3922,53.399,23600.0
2011-04-29 13:25:00,78.47,78.49,78.46,78.48,35100.0,53.3922,53.4058,53.3854,53.399,35100.0
2011-04-29 13:30:00,78.47,78.49,78.41,78.49,45200.0,53.3922,53.4058,53.3514,53.4058,45200.0
2011-04-29 13:35:00,78.48,78.49,78.48,78.48,15500.0,53.399,53.4058,53.399,53.399,15500.0
2011-04-29 13:40:00,78.49,78.5,78.48,78.49,22700.0,53.4058,53.4126,53.399,53.4058,22700.0
2011-04-29 13:45:00,78.49,78.5,78.48,78.49,32300.0,53.4058,53.4126,53.399,53.4058,32300.0
2011-04-29 13:50:00,78.49,78.5,78.47,78.48,43100.0,53.4058,53.4126,53.3922,53.399,43100.0
2011-04-29 13:55:00,78.48,78.48,78.42,78.42,27200.0,53.399,53.399,53.3582,53.3582,27200.0
2011-04-29 14:00:00,78.43,78.43,78.38,78.4,30000.0,53.365,53.365,53.331,53.3446,30000.0
2011-04-29 14:05:00,78.41,78.43,78.37,78.42,22800.0,53.3514,53.365,53.3242,53.3582,22800.0
2011-04-29 14:10:00,78.42,78.43,78.4,78.4,28100.0,53.3582,53.365,53.3446,53.3446,28100.0
2011-04-29 14:15:00,78.41,78.41,78.36,78.4,29400.0,53.3514,53.3514,53.3174,53.3446,29400.0
2011-04-29 14:20:00,78.4,78.44,78.39,78.42,21400.0,53.3446,53.3718,53.3378,53.3582,21400.0
2011-04-29 14:25:00,78.42,78.45,78.4,78.44,21600.0,53.3582,53.3786,53.3446,53.3718,21600.0
2011-04-29 14:30:00,78.45,78.45,78.38,78.42,41100.0,53.3786,53.3786,53.331,53.3582,41100.0
2011-04-29 14:35:00,78.42,78.5,78.42,78.49,73800.0,53.3582,53.4126,53.3582,53.4058,73800.0
2011-04-29 14:40:00,78.5,78.53,78.45,78.52,76200.0,53.4126,53.433,53.3786,53.4262,76200.0
2011-04-29 14:45:00,78.53,78.59,78.51,78.56,45100.0,53.433,53.4739,53.4194,53.4535,45100.0
2011-04-29 14:50:00,78.56,78.59,78.51,78.58,33400.0,53.4535,53.4739,53.4194,53.4671,33400.0
2011-04-29 14:55:00,78.59,78.59,78.47,78.47,40900.0,53.4739,53.4739,53.3922,53.3922,40900.0
2011-04-29 15:00:00,78.47,78.48,78.4,78.41,37900.0,53.3922,53.399,53.3446,53.3514,37900.0
2011-04-29 15:05:00,78.4,78.44,78.4,78.42,29400.0,53.3446,53.3718,53.3446,53.3582,29400.0
2011-04-29 15:10:00,78.42,78.44,78.4,78.43,24500.0,53.3582,53.3718,53.3446,53.365,24500.0
2011-04-29 15:15:00,78.43,78.47,78.37,78.38,61900.0,53.365,53.3922,53.3242,53.331,61900.0
2011-04-29 15:20:00,78.38,78.41,78.33,78.33,59900.0,53.331,53.3514,53.297,53.297,59900.0
2011-04-29 15:25:00,78.33,78.36,78.32,78.35,30800.0,53.297,53.3174,53.2902,53.3106,30800.0
2011-04-29 15:30:00,78.35,78.39,78.34,78.37,60400.0,53.3106,53.3378,53.3038,53.3242,60400.0
2011-04-29 15:35:00,78.37,78.42,78.33,78.33,65400.0,53.3242,53.3582,53.297,53.297,65400.0
2011-04-29 15:40:00,78.34,78.34,78.22,78.23,114400.0,53.3038,53.3038,53.2221,53.2289,114400.0
2011-04-29 15:45:00,78.23,78.27,78.2,78.27,177900.0,53.2289,53.2561,53.2085,53.2561,177900.0
2011-04-29 15:50:00,78.27,78.27,78.14,78.24,163200.0,53.2561,53.2561,53.1677,53.2357,163200.0
2011-04-29 15:55:00,78.25,78.32,78.23,78.31,220600.0,53.2425,53.2902,53.2289,53.2833,220600.0
2011-05-02 09:30:00,78.53,78.8,78.4,78.78,209100.0,53.433,53.6168,53.3446,53.6031,209100.0
2011-05-02 09:35:00,78.79,78.79,78.53,78.53,55800.0,53.6099,53.6099,53.433,53.433,55800.0
2011-05-02 09:40:00,78.53,78.63,78.46,78.51,45500.0,53.433,53.5011,53.3854,53.4194,45500.0
2011-05-02 09:45:00,78.51,78.67,78.48,78.66,29300.0,53.4194,53.5283,53.399,53.5215,29300.0
2011-05-02 09:50:00,78.65,78.65,78.54,78.62,48600.0,53.5147,53.5147,53.4398,53.4943,48600.0
2011-05-02 09:55:00,78.63,78.64,78.51,78.52,31500.0,53.5011,53.5079,53.4194,53.4262,31500.0
2011-05-02 10:00:00,78.52,78.7,78.52,78.65,48100.0,53.4262,53.5487,53.4262,53.5147,48100.0
2011-05-02 10:05:00,78.65,78.66,78.52,78.57,51400.0,53.5147,53.5215,53.4262,53.4603,51400.0
2011-05-02 10:10:00,78.58,78.66,78.54,78.65,23900.0,53.4671,53.5215,53.4398,53.5147,23900.0
2011-05-02 10:15:00,78.67,78.68,78.6,78.61,26100.0,53.5283,53.5351,53.4807,53.4875,26100.0
2011-05-02 10:20:00,78.62,78.68,78.62,78.66,17500.0,53.4943,53.5351,53.4943,53.5215,17500.0
2011-05-02 10:25:00,78.67,78.68,78.61,78.67,46100.0,53.5283,53.5351,53.4875,53.5283,46100.0
2011-05-02 10:30:00,78.67,78.72,78.65,78.65,39100.0,53.5283,53.5623,53.5147,53.5147,39100.0
2011-05-02 10:35:00,78.65,78.66,78.58,78.63,28200.0,53.5147,53.5215,53.4671,53.5011,28200.0
2011-05-02 10:40:00,78.64,78.64,78.53,78.6,48300.0,53.5079,53.5079,53.433,53.4807,48300.0
2011-05-02 10:45:00,78.61,78.69,78.61,78.69,42900.0,53.4875,53.5419,53.4875,53.5419,42900.0
2011-05-02 10:50:00,78.68,78.75,78.66,78.75,26600.0,53.5351,53.5827,53.5215,53.5827,26600.0
2011-05-02 10:55:00,78.75,78.77,78.66,78.67,40600.0,53.5827,53.5963,53.5215,53.5283,40600.0
2011-05-02 11:00:00,78.67,78.71,78.62,78.67,15700.0,53.5283,53.5555,53.4943,53.5283,15700.0
2011-05-02 11:05:00,78.67,78.74,78.67,78.73,47600.0,53.5283,53.5759,53.5283,53.5691,47600.0
2011-05-02 11:10:00,78.73,78.8,78.72,78.8,23300.0,53.5691,53.6168,53.5623,53.6168,23300.0
2011-05-02 11:15:00,78.8,78.93,78.79,78.93,53500.0,53.6168,53.7052,53.6099,53.7052,53500.0
2011-05-02 11:20:00,78.92,78.93,78.77,78.78,90600.0,53.6984,53.7052,53.5963,53.6031,90600.0
2011-05-02 11:25:00,78.77,78.84,78.77,78.77,30700.0,53.5963,53.644,53.5963,53.5963,30700.0
2011-05-02 11:30:00,78.77,78.8,78.76,78.77,59300.0,53.5963,53.6168,53.5895,53.5963,59300.0
2011-05-02 11:35:00,78.78,78.81,78.75,78.78,45000.0,53.6031,53.6236,53.5827,53.6031,45000.0
2011-05-02 11:40:00,78.77,78.79,78.77,78.77,23600.0,53.5963,53.6099,53.5963,53.5963,23600.0
2011-05-02 11:45:00,78.77,78.81,78.72,78.73,36600.0,53.5963,53.6236,53.5623,53.5691,36600.0
2011-05-02 11:50:00,78.73,78.74,78.61,78.63,100400.0,53.5691,53.5759,53.4875,53.5011,100400.0
2011-05-02 11:55:00,78.64,78.66,78.61,78.66,21200.0,53.5079,53.5215,53.4875,53.5215,21200.0
2011-05-02 12:00:00,78.65,78.71,78.65,78.7,15500.0,53.5147,53.5555,53.5147,53.5487,15500.0
2011-05-02 12:05:00,78.71,78.75,78.64,78.71,28200.0,53.5555,53.5827,53.5079,53.5555,28200.0
2011-05-02 12:10:00,78.7,78.77,78.69,78.75,26200.0,53.5487,53.5963,53.5419,53.5827,26200.0
2011-05-02 12:15:00,78.75,78.77,78.7,78.73,52200.0,53.5827,53.5963,53.5487,53.5691,52200.0
2011-05-02 12:20:00,78.73,78.74,78.67,78.67,43500.0,53.5691,53.5759,53.5283,53.5283,43500.0
2011-05-02 12:25:00,78.66,78.72,78.56,78.56,55300.0,53.5215,53.5623,53.4535,53.4535,55300.0
2011-05-02 12:30:00,78.56,78.56,78.44,78.45,65900.0,53.4535,53.4535,53.3718,53.3786,65900.0
2011-05-02 12:35:00,78.46,78.49,78.43,78.45,31000.0,53.3854,53.4058,53.365,53.3786,31000.0
2011-05-02 12:40:00,78.45,78.45,78.4,78.42,27800.0,53.3786,53.3786,53.3446,53.3582,27800.0
2011-05-02 12:45:00,78.44,78.46,78.38,78.4,24100.0,53.3718,53.3854,53.331,53.3446,24100.0
2011-05-02 12:50:00,78.41,78.44,78.35,78.41,75900.0,53.3514,53.3718,53.3106,53.3514,75900.0
2011-05-02 12:55:00,78.41,78.44,78.38,78.38,20300.0,53.3514,53.3718,53.331,53.331,20300.0
2011-05-02 13:00:00,78.38,78.45,78.37,78.45,13100.0,53.331,53.3786,53.3242,53.3786,13100.0
2011-05-02 13:05:00,78.45,78.5,78.44,78.46,34700.0,53.3786,53.4126,53.3718,53.3854,34700.0
2011-05-02 13:10:00,78.46,78.52,78.38,78.52,43400.0,53.3854,53.4262,53.331,53.4262,43400.0
2011-05-02 13:15:00,78.51,78.6,78.51,78.6,19600.0,53.4194,53.4807,53.4194,53.4807,19600.0
2011-05-02 13:20:00,78.6,78.66,78.59,78.61,38400.0,53.4807,53.5215,53.4739,53.4875,38400.0
2011-05-02 13:25:00,78.6,78.69,78.6,78.64,20800.0,53.4807,53.5419,53.4807,53.5079,20800.0
2011-05-02 13:30:00,78.65,78.67,78.63,78.64,22100.0,53.5147,53.5283,53.5011,53.5079,22100.0
2011-05-02 13:35:00,78.64,78.66,78.59,78.62,25400.0,53.5079,53.5215,53.4739,53.4943,25400.0
2011-05-02 13:40:00,78.62,78.63,78.58,78.58,14000.0,53.4943,53.5011,53.4671,53.4671,14000.0
2011-05-02 13:45:00,78.59,78.62,78.58,78.62,12300.0,53.4739,53.4943,53.4671,53.4943,12300.0
2011-05-02 13:50:00,78.62,78.63,78.54,78.56,17400.0,53.4943,53.5011,53.4398,53.4535,17400.0
2011-05-02 13:55:00,78.56,78.62,78.5,78.51,90300.0,53.4535,53.4943,53.4126,53.4194,90300.0
2011-05-02 14:00:00,78.51,78.6,78.5,78.6,32800.0,53.4194,53.4807,53.4126,53.4807,32800.0
2011-05-02 14:05:00,78.6,78.63,78.57,78.63,23600.0,53.4807,53.5011,53.4603,53.5011,23600.0
2011-05-02 14:10:00,78.64,78.68,78.62,78.63,30300.0,53.5079,53.5351,53.4943,53.5011,30300.0
2011-05-02 14:15:00,78.63,78.67,78.61,78.66,32900.0,53.5011,53.5283,53.4875,53.5215,32900.0
2011-05-02 14:20:00,78.67,78.7,78.66,78.66,21300.0,53.5283,53.5487,53.5215,53.5215,21300.0
2011-05-02 14:25:00,78.67,78.7,78.63,78.64,31000.0,53.5283,53.5487,53.5011,53.5079,31000.0
2011-05-02 14:30:00,78.64,78.72,78.64,78.7,33500.0,53.5079,53.5623,53.5079,53.5487,33500.0
2011-05-02 14:35:00,78.7,78.73,78.66,78.71,45500.0,53.5487,53.5691,53.5215,53.5555,45500.0
2011-05-02 14:40:00,78.7,78.73,78.66,78.69,22500.0,53.5487,53.5691,53.5215,53.5419,22500.0
2011-05-02 14:45:00,78.67,78.71,78.62,78.63,49700.0,53.5283,53.5555,53.4943,53.5011,49700.0
2011-05-02 14:50:00,78.63,78.68,78.59,78.66,62200.0,53.5011,53.5351,53.4739,53.5215,62200.0
2011-05-02 14:55:00,78.65,78.65,78.53,78.53,37200.0,53.5147,53.5147,53.433,53.433,37200.0
2011-05-02 15:00:00,78.54,78.63,78.53,78.63,48900.0,53.4398,53.5011,53.433,53.5011,48900.0
2011-05-02 15:05:00,78.63,78.7,78.61,78.7,29300.0,53.5011,53.5487,53.4875,53.5487,29300.0
2011-05-02 15:10:00,78.69,78.69,78.61,78.65,56500.0,53.5419,53.5419,53.4875,53.5147,56500.0
2011-05-02 15:15:00,78.65,78.68,78.6,78.62,93500.0,53.5147,53.5351,53.4807,53.4943,93500.0
2011-05-02 15:20:00,78.63,78.72,78.61,78.71,87900.0,53.5011,53.5623,53.4875,53.5555,87900.0
2011-05-02 15:25:00,78.71,78.74,78.68,78.7,47900.0,53.5555,53.5759,53.5351,53.5487,47900.0
2011-05-02 15:30:00,78.7,78.71,78.65,78.67,45900.0,53.5487,53.5555,53.5147,53.5283,45900.0
2011-05-02 15:35:00,78.68,78.7,78.63,78.66,58800.0,53.5351,53.5487,53.5011,53.5215,58800.0
2011-05-02 15:40:00,78.66,78.69,78.62,78.66,75900.0,53.5215,53.5419,53.4943,53.5215,75900.0
2011-05-02 15:45:00,78.66,78.69,78.56,78.62,172400.0,53.5215,53.5419,53.4535,53.4943,172400.0
2011-05-02 15:50:00,78.62,78.63,78.6,78.61,98500.0,53.4943,53.5011,53.4807,53.4875,98500.0
2011-05-02 15:55:00,78.61,78.65,78.61,78.64,226400.0,53.4875,53.5147,53.4875,53.5079,226400.0
2011-05-03 09:30:00,78.63,78.75,78.53,78.66,185800.0,53.5011,53.5827,53.433,53.5215,185800.0
2011-05-03 09:35:00,78.67,78.95,78.66,78.92,84900.0,53.5283,53.7188,53.5215,53.6984,84900.0
2011-05-03 09:40:00,78.92,78.95,78.9,78.92,72000.0,53.6984,53.7188,53.6848,53.6984,72000.0
2011-05-03 09:45:00,78.92,78.93,78.85,78.91,83400.0,53.6984,53.7052,53.6508,53.6916,83400.0
2011-05-03 09:50:00,78.9,78.98,78.86,78.97,78000.0,53.6848,53.7392,53.6576,53.7324,78000.0
2011-05-03 09:55:00,78.97,78.99,78.91,78.96,66000.0,53.7324,53.746,53.6916,53.7256,66000.0
2011-05-03 10:00:00,78.98,79.09,78.94,79.03,228000.0,53.7392,53.8141,53.712,53.7732,228000.0
2011-05-03 10:05:00,79.03,79.06,78.96,78.97,91500.0,53.7732,53.7937,53.7256,53.7324,91500.0
2011-05-03 10:10:00,78.97,78.99,78.85,78.89,61000.0,53.7324,53.746,53.6508,53.678,61000.0
2011-05-03 10:15:00,78.89,78.94,78.81,78.88,83400.0,53.678,53.712,53.6236,53.6712,83400.0
2011-05-03 10:20:00,78.87,78.88,78.76,78.78,48700.0,53.6644,53.6712,53.5895,53.6031,48700.0
2011-05-03 10:25:00,78.77,78.83,78.73,78.76,48900.0,53.5963,53.6372,53.5691,53.5895,48900.0
2011-05-03 10:30:00,78.76,78.81,78.68,78.73,27400.0,53.5895,53.6236,53.5351,53.5691,27400.0
2011-05-03 10:35:00,78.72,78.74,78.67,78.73,51100.0,53.5623,53.5759,53.5283,53.5691,51100.0
2011-05-03 10:40:00,78.73,78.74,78.64,78.74,35900.0,53.5691,53.5759,53.5079,53.5759,35900.0
2011-05-03 10:45:00,78.73,78.73,78.66,78.72,33100.0,53.5691,53.5691,53.5215,53.5623,33100.0
2011-05-03 10:50:00,78.71,78.74,78.68,78.69,29700.0,53.5555,53.5759,53.5351,53.5419,29700.0
2011-05-03 10:55:00,78.68,78.7,78.64,78.66,21600.0,53.5351,53.5487,53.5079,53.5215,21600.0
2011-05-03 11:00:00,78.66,78.68,78.62,78.62,32300.0,53.5215,53.5351,53.4943,53.4943,32300.0
2011-05-03 11:05:00,78.63,78.66,78.61,78.64,64800.0,53.5011,53.5215,53.4875,53.5079,64800.0
2011-05-03 11:10:00,78.64,78.67,78.54,78.62,79600.0,53.5079,53.5283,53.4398,53.4943,79600.0
2011-05-03 11:15:00,78.62,78.72,78.61,78.7,59600.0,53.4943,53.5623,53.4875,53.5487,59600.0
2011-05-03 11:20:00,78.69,78.82,78.69,78.81,48600.0,53.5419,53.6304,53.5419,53.6236,48600.0
2011-05-03 11:25:00,78.8,78.83,78.72,78.83,34200.0,53.6168,53.6372,53.5623,53.6372,34200.0
2011-05-03 11:30:00,78.84,78.86,78.77,78.85,38700.0,53.644,53.6576,53.5963,53.6508,38700.0
2011-05-03 11:35:00,78.85,78.89,78.81,78.81,25000.0,53.6508,53.678,53.6236,53.6236,25000.0
2011-05-03 11:40:00,78.81,78.87,78.8,78.86,30600.0,53.6236,53.6644,53.6168,53.6576,30600.0
2011-05-03 11:45:00,78.86,78.88,78.82,78.82,61300.0,53.6576,53.6712,53.6304,53.6304,61300.0
2011-05-03 11:50:00,78.82,78.91,78.82,78.9,71000.0,53.6304,53.6916,53.6304,53.6848,71000.0
2011-05-03 11:55:00,78.89,78.91,78.83,78.87,43900.0,53.678,53.6916,53.6372,53.6644,43900.0
2011-05-03 12:00:00,78.87,78.9,78.86,78.87,22400.0,53.6644,53.6848,53.6576,53.6644,22400.0
2011-05-03 12:05:00,78.86,78.9,78.84,78.9,22400.0,53.6576,53.6848,53.644,53.6848,22400.0
2011-05-03 12:10:00,78.9,78.93,78.84,78.86,50000.0,53.6848,53.7052,53.644,53.6576,50000.0
2011-05-03 12:15:00,78.86,78.89,78.85,78.85,16100.0,53.6576,53.678,53.6508,53.6508,16100.0
2011-05-03 12:20:00,78.85,78.85,78.81,78.83,15500.0,53.6508,53.6508,53.6236,53.6372,15500.0
2011-05-03 12:25:00,78.83,78.89,78.83,78.88,23000.0,53.6372,53.678,53.6372,53.6712,23000.0
2011-05-03 12:30:00,78.88,78.9,78.86,78.89,16900.0,53.6712,53.6848,53.6576,53.678,16900.0
2011-05-03 12:35:00,78.89,78.92,78.85,78.86,31900.0,53.678,53.6984,53.6508,53.6576,31900.0
2011-05-03 12:40:00,78.85,78.88,78.81,78.86,33100.0,53.6508,53.6712,53.6236,53.6576,33100.0
2011-05-03 12:45:00,78.86,78.88,78.82,78.84,18100.0,53.6576,53.6712,53.6304,53.644,18100.0
2011-05-03 12:50:00,78.83,78.86,78.8,78.8,22700.0,53.6372,53.6576,53.6168,53.6168,22700.0
2011-05-03 12:55:00,78.81,78.83,78.78,78.81,36600.0,53.6236,53.6372,53.6031,53.6236,36600.0
2011-05-03 13:00:00,78.81,78.82,78.74,78.74,26400.0,53.6236,53.6304,53.5759,53.5759,26400.0
2011-05-03 13:05:00,78.74,78.74,78.69,78.71,37400.0,53.5759,53.5759,53.5419,53.5555,37400.0
2011-05-03 13:10:00,78.71,78.71,78.67,78.67,26400.0,53.5555,53.5555,53.5283,53.5283,26400.0
2011-05-03 13:15:00,78.66,78.72,78.66,78.7,16600.0,53.5215,53.5623,53.5215,53.5487,16600.0
2011-05-03 13:20:00,78.71,78.71,78.64,78.66,26000.0,53.5555,53.5555,53.5079,53.5215,26000.0
2011-05-03 13:25:00,78.64,78.67,78.56,78.58,40800.0,53.5079,53.5283,53.4535,53.4671,40800.0
2011-05-03 13:30:00,78.57,78.66,78.51,78.62,42100.0,53.4603,53.5215,53.4194,53.4943,42100.0
2011-05-03 13:35:00,78.62,78.67,78.62,78.66,19200.0,53.4943,53.5283,53.4943,53.5215,19200.0
2011-05-03 13:40:00,78.66,78.68,78.56,78.6,66300.0,53.5215,53.5351,53.4535,53.4807,66300.0
2011-05-03 13:45:00,78.6,78.66,78.55,78.65,35200.0,53.4807,53.5215,53.4466,53.5147,35200.0
2011-05-03 13:50:00,78.65,78.67,78.62,78.67,17800.0,53.5147,53.5283,53.4943,53.5283,17800.0
2011-05-03 13:55:00,78.68,78.73,78.67,78.72,28900.0,53.5351,53.5691,53.5283,53.5623,28900.0
2011-05-03 14:00:00,78.73,78.76,78.71,78.72,23900.0,53.5691,53.5895,53.5555,53.5623,23900.0
2011-05-03 14:05:00,78.73,78.74,78.67,78.67,44400.0,53.5691,53.5759,53.5283,53.5283,44400.0
2011-05-03 14:10:00,78.68,78.72,78.62,78.7,54700.0,53.5351,53.5623,53.4943,53.5487,54700.0
2011-05-03 14:15:00,78.71,78.72,78.66,78.66,46800.0,53.5555,53.5623,53.5215,53.5215,46800.0
2011-05-03 14:20:00,78.66,78.71,78.64,78.64,43900.0,53.5215,53.5555,53.5079,53.5079,43900.0
2011-05-03 14:25:00,78.64,78.74,78.64,78.72,37800.0,53.5079,53.5759,53.5079,53.5623,37800.0
2011-05-03 14:30:00,78.71,78.75,78.66,78.71,32400.0,53.5555,53.5827,53.5215,53.5555,32400.0
2011-05-03 14:35:00,78.7,78.75,78.7,78.71,26600.0,53.5487,53.5827,53.5487,53.5555,26600.0
2011-05-03 14:40:00,78.71,78.79,78.71,78.77,36900.0,53.5555,53.6099,53.5555,53.5963,36900.0
2011-05-03 14:45:00,78.75,78.78,78.72,78.77,74100.0,53.5827,53.6031,53.5623,53.5963,74100.0
2011-05-03 14:50:00,78.77,78.79,78.72,78.73,46100.0,53.5963,53.6099,53.5623,53.5691,46100.0
2011-05-03 14:55:00,78.72,78.78,78.69,78.78,39100.0,53.5623,53.6031,53.5419,53.6031,39100.0
2011-05-03 15:00:00,78.78,78.84,78.76,78.82,38300.0,53.6031,53.644,53.5895,53.6304,38300.0
2011-05-03 15:05:00,78.81,78.83,78.75,78.75,40100.0,53.6236,53.6372,53.5827,53.5827,40100.0
2011-05-03 15:10:00,78.75,78.82,78.73,78.81,60100.0,53.5827,53.6304,53.5691,53.6236,60100.0
2011-05-03 15:15:00,78.81,78.82,78.75,78.75,27000.0,53.6236,53.6304,53.5827,53.5827,27000.0
2011-05-03 15:20:00,78.76,78.9,78.76,78.89,52300.0,53.5895,53.6848,53.5895,53.678,52300.0
2011-05-03 15:25:00,78.89,78.92,78.87,78.92,48200.0,53.678,53.6984,53.6644,53.6984,48200.0
2011-05-03 15:30:00,78.91,78.96,78.88,78.89,56400.0,53.6916,53.7256,53.6712,53.678,56400.0
2011-05-03 15:35:00,78.89,78.9,78.83,78.86,59000.0,53.678,53.6848,53.6372,53.6576,59000.0
2011-05-03 15:40:00,78.87,78.93,78.86,78.93,59100.0,53.6644,53.7052,53.6576,53.7052,59100.0
2011-05-03 15:45:00,78.93,78.96,78.84,78.85,127300.0,53.7052,53.7256,53.644,53.6508,127300.0
2011-05-03 15:50:00,78.85,78.97,78.84,78.96,166100.0,53.6508,53.7324,53.644,53.7256,166100.0
2011-05-03 15:55:00,78.96,79.0,78.94,78.95,206900.0,53.7256,53.7528,53.712,53.7188,206900.0
2011-05-04 09:30:00,78.91,79.05,78.91,79.04,107000.0,53.6916,53.7869,53.6916,53.78,107000.0
2011-05-04 09:35:00,79.07,79.1,78.98,79.0,61200.0,53.8005,53.8209,53.7392,53.7528,61200.0
2011-05-04 09:40:00,79.01,79.03,78.91,78.99,61800.0,53.7596,53.7732,53.6916,53.746,61800.0
2011-05-04 09:45:00,78.98,79.1,78.98,79.07,43700.0,53.7392,53.8209,53.7392,53.8005,43700.0
2011-05-04 09:50:00,79.07,79.07,78.98,79.01,37700.0,53.8005,53.8005,53.7392,53.7596,37700.0
2011-05-04 09:55:00,79.01,79.01,78.9,78.93,83600.0,53.7596,53.7596,53.6848,53.7052,83600.0
2011-05-04 10:00:00,78.92,78.95,78.82,78.95,100600.0,53.6984,53.7188,53.6304,53.7188,100600.0
2011-05-04 10:05:00,78.95,78.98,78.82,78.83,111400.0,53.7188,53.7392,53.6304,53.6372,111400.0
2011-05-04 10:10:00,78.83,78.92,78.82,78.89,95800.0,53.6372,53.6984,53.6304,53.678,95800.0
2011-05-04 10:15:00,78.88,78.97,78.82,78.97,170700.0,53.6712,53.7324,53.6304,53.7324,170700.0
2011-05-04 10:20:00,78.97,78.99,78.88,78.95,53100.0,53.7324,53.746,53.6712,53.7188,53100.0
2011-05-04 10:25:00,78.95,78.95,78.82,78.85,60100.0,53.7188,53.7188,53.6304,53.6508,60100.0
2011-05-04 10:30:00,78.85,78.94,78.83,78.93,49500.0,53.6508,53.712,53.6372,53.7052,49500.0
2011-05-04 10:35:00,78.92,78.95,78.85,78.93,68700.0,53.6984,53.7188,53.6508,53.7052,68700.0
2011-05-04 10:40:00,78.92,78.95,78.84,78.89,84700.0,53.6984,53.7188,53.644,53.678,84700.0
2011-05-04 10:45:00,78.88,78.96,78.84,78.92,72800.0,53.6712,53.7256,53.644,53.6984,72800.0
2011-05-04 10:50:00,78.92,78.95,78.88,78.95,48100.0,53.6984,53.7188,53.6712,53.7188,48100.0
2011-05-04 10:55:00,78.95,79.02,78.95,79.0,61400.0,53.7188,53.7664,53.7188,53.7528,61400.0
2011-05-04 11:00:00,79.0,79.03,78.97,79.0,71100.0,53.7528,53.7732,53.7324,53.7528,71100.0
2011-05-04 11:05:00,79.0,79.02,78.97,79.01,93200.0,53.7528,53.7664,53.7324,53.7596,93200.0
2011-05-04 11:10:00,79.01,79.03,78.96,78.97,52200.0,53.7596,53.7732,53.7256,53.7324,52200.0
2011-05-04 11:15:00,78.98,78.99,78.89,78.98,121400.0,53.7392,53.746,53.678,53.7392,121400.0
2011-05-04 11:20:00,78.98,79.07,78.98,79.06,63600.0,53.7392,53.8005,53.7392,53.7937,63600.0
2011-05-04 11:25:00,79.06,79.09,79.03,79.09,49100.0,53.7937,53.8141,53.7732,53.8141,49100.0
2011-05-04 11:30:00,79.07,79.15,79.06,79.14,68600.0,53.8005,53.8549,53.7937,53.8481,68600.0
2011-05-04 11:35:00,79.14,79.15,79.04,79.05,34100.0,53.8481,53.8549,53.78,53.7869,34100.0
2011-05-04 11:40:00,79.04,79.06,79.01,79.05,31900.0,53.78,53.7937,53.7596,53.7869,31900.0
2011-05-04 11:45:00,79.06,79.07,79.01,79.03,32800.0,53.7937,53.8005,53.7596,53.7732,32800.0
2011-05-04 11:50:00,79.02,79.09,79.0,79.04,83800.0,53.7664,53.8141,53.7528,53.78,83800.0
2011-05-04 11:55:00,79.04,79.06,79.01,79.06,49500.0,53.78,53.7937,53.7596,53.7937,49500.0
2011-05-04 12:00:00,79.05,79.06,79.0,79.04,24400.0,53.7869,53.7937,53.7528,53.78,24400.0
2011-05-04 12:05:00,79.04,79.09,79.02,79.07,26800.0,53.78,53.8141,53.7664,53.8005,26800.0
2011-05-04 12:10:00,79.08,79.08,79.03,79.07,30900.0,53.8073,53.8073,53.7732,53.8005,30900.0
2011-05-04 12:15:00,79.05,79.14,79.05,79.07,46700.0,53.7869,53.8481,53.7869,53.8005,46700.0
2011-05-04 12:20:00,79.07,79.08,78.98,79.01,63500.0,53.8005,53.8073,53.7392,53.7596,63500.0
2011-05-04 12:25:00,79.0,79.03,78.98,79.01,36900.0,53.7528,53.7732,53.7392,53.7596,36900.0
2011-05-04 12:30:00,79.02,79.08,79.02,79.08,60200.0,53.7664,53.8073,53.7664,53.8073,60200.0
2011-05-04 12:35:00,79.07,79.09,79.05,79.09,33600.0,53.8005,53.8141,53.7869,53.8141,33600.0
2011-05-04 12:40:00,79.09,79.09,79.03,79.03,37400.0,53.8141,53.8141,53.7732,53.7732,37400.0
2011-05-04 12:45:00,79.02,79.1,79.02,79.06,32300.0,53.7664,53.8209,53.7664,53.7937,32300.0
2011-05-04 12:50:00,79.06,79.07,78.97,79.03,55900.0,53.7937,53.8005,53.7324,53.7732,55900.0
2011-05-04 12:55:00,79.03,79.07,79.01,79.03,30700.0,53.7732,53.8005,53.7596,53.7732,30700.0
2011-05-04 13:00:00,79.03,79.11,79.01,79.09,46300.0,53.7732,53.8277,53.7596,53.8141,46300.0
2011-05-04 13:05:00,79.09,79.12,79.05,79.06,28500.0,53.8141,53.8345,53.7869,53.7937,28500.0
2011-05-04 13:10:00,79.06,79.13,79.05,79.13,28200.0,53.7937,53.8413,53.7869,53.8413,28200.0
2011-05-04 13:15:00,79.13,79.15,79.08,79.15,53900.0,53.8413,53.8549,53.8073,53.8549,53900.0
2011-05-04 13:20:00,79.15,79.2,79.13,79.16,65400.0,53.8549,53.8889,53.8413,53.8617,65400.0
2011-05-04 13:25:00,79.16,79.18,79.13,79.15,43200.0,53.8617,53.8753,53.8413,53.8549,43200.0
2011-05-04 13:30:00,79.16,79.2,79.15,79.19,36300.0,53.8617,53.8889,53.8549,53.8821,36300.0
2011-05-04 13:35:00,79.19,79.22,79.16,79.16,71500.0,53.8821,53.9025,53.8617,53.8617,71500.0
2011-05-04 13:40:00,79.16,79.17,79.09,79.12,31100.0,53.8617,53.8685,53.8141,53.8345,31100.0
2011-05-04 13:45:00,79.11,79.13,79.05,79.05,33800.0,53.8277,53.8413,53.7869,53.7869,33800.0
2011-05-04 13:50:00,79.05,79.12,79.05,79.09,28600.0,53.7869,53.8345,53.7869,53.8141,28600.0
2011-05-04 13:55:00,79.1,79.15,79.09,79.13,36600.0,53.8209,53.8549,53.8141,53.8413,36600.0
2011-05-04 14:00:00,79.13,79.13,79.08,79.11,39100.0,53.8413,53.8413,53.8073,53.8277,39100.0
2011-05-04 14:05:00,79.11,79.12,79.1,79.11,53700.0,53.8277,53.8345,53.8209,53.8277,53700.0
2011-05-04 14:10:00,79.11,79.15,79.1,79.14,33900.0,53.8277,53.8549,53.8209,53.8481,33900.0
2011-05-04 14:15:00,79.15,79.26,79.13,79.24,72300.0,53.8549,53.9297,53.8413,53.9161,72300.0
2011-05-04 14:20:00,79.23,79.26,79.2,79.22,44800.0,53.9093,53.9297,53.8889,53.9025,44800.0
2011-05-04 14:25:00,79.22,79.27,79.22,79.25,54700.0,53.9025,53.9365,53.9025,53.9229,54700.0
2011-05-04 14:30:00,79.25,79.27,79.17,79.18,40400.0,53.9229,53.9365,53.8685,53.8753,40400.0
2011-05-04 14:35:00,79.17,79.21,79.17,79.2,30600.0,53.8685,53.8957,53.8685,53.8889,30600.0
2011-05-04 14:40:00,79.2,79.25,79.19,79.2,33500.0,53.8889,53.9229,53.8821,53.8889,33500.0
2011-05-04 14:45:00,79.2,79.23,79.17,79.22,44500.0,53.8889,53.9093,53.8685,53.9025,44500.0
2011-05-04 14:50:00,79.22,79.29,79.22,79.29,50800.0,53.9025,53.9502,53.9025,53.9502,50800.0
2011-05-04 14:55:00,79.29,79.31,79.18,79.2,72600.0,53.9502,53.9638,53.8753,53.8889,72600.0
2011-05-04 15:00:00,79.2,79.24,79.19,79.21,39900.0,53.8889,53.9161,53.8821,53.8957,39900.0
2011-05-04 15:05:00,79.21,79.25,79.19,79.2,46200.0,53.8957,53.9229,53.8821,53.8889,46200.0
2011-05-04 15:10:00,79.2,79.22,79.19,79.2,53000.0,53.8889,53.9025,53.8821,53.8889,53000.0
2011-05-04 15:15:00,79.19,79.21,79.19,79.2,85500.0,53.8821,53.8957,53.8821,53.8889,85500.0
2011-05-04 15:20:00,79.19,79.23,79.19,79.23,244000.0,53.8821,53.9093,53.8821,53.9093,244000.0
2011-05-04 15:25:00,79.21,79.24,79.19,79.19,88400.0,53.8957,53.9161,53.8821,53.8821,88400.0
2011-05-04 15:30:00,79.2,79.21,79.17,79.17,94300.0,53.8889,53.8957,53.8685,53.8685,94300.0
2011-05-04 15:35:00,79.16,79.22,79.15,79.18,162100.0,53.8617,53.9025,53.8549,53.8753,162100.0
2011-05-04 15:40:00,79.18,79.27,79.16,79.18,128900.0,53.8753,53.9365,53.8617,53.8753,128900.0
2011-05-04 15:45:00,79.19,79.24,79.16,79.18,117300.0,53.8821,53.9161,53.8617,53.8753,117300.0
2011-05-04 15:50:00,79.18,79.2,79.1,79.1,120100.0,53.8753,53.8889,53.8209,53.8209,120100.0
2011-05-04 15:55:00,79.1,79.16,79.06,79.07,225500.0,53.8209,53.8617,53.7937,53.8005,225500.0
2011-05-05 09:30:00,78.84,79.15,78.77,79.06,198300.0,53.644,53.8549,53.5963,53.7937,198300.0
2011-05-05 09:35:00,79.06,79.14,78.82,78.85,99800.0,53.7937,53.8481,53.6304,53.6508,99800.0
2011-05-05 09:40:00,78.83,78.95,78.77,78.8,96800.0,53.6372,53.7188,53.5963,53.6168,96800.0
2011-05-05 09:45:00,78.8,78.81,78.62,78.66,172400.0,53.6168,53.6236,53.4943,53.5215,172400.0
2011-05-05 09:50:00,78.66,78.71,78.32,78.38,159100.0,53.5215,53.5555,53.2902,53.331,159100.0
2011-05-05 09:55:00,78.37,78.53,78.27,78.53,126300.0,53.3242,53.433,53.2561,53.433,126300.0
2011-05-05 10:00:00,78.53,78.64,78.53,78.54,77300.0,53.433,53.5079,53.433,53.4398,77300.0
2011-05-05 10:05:00,78.55,78.59,78.54,78.56,59700.0,53.4466,53.4739,53.4398,53.4535,59700.0
2011-05-05 10:10:00,78.55,78.59,78.42,78.43,160900.0,53.4466,53.4739,53.3582,53.365,160900.0
2011-05-05 10:15:00,78.42,78.46,78.38,78.39,76400.0,53.3582,53.3854,53.331,53.3378,76400.0
2011-05-05 10:20:00,78.4,78.48,78.4,78.45,63200.0,53.3446,53.399,53.3446,53.3786,63200.0
2011-05-05 10:25:00,78.45,78.48,78.4,78.42,74000.0,53.3786,53.399,53.3446,53.3582,74000.0
2011-05-05 10:30:00,78.42,78.43,78.35,78.37,51200.0,53.3582,53.365,53.3106,53.3242,51200.0
2011-05-05 10:35:00,78.37,78.39,78.31,78.32,71500.0,53.3242,53.3378,53.2833,53.2902,71500.0
2011-05-05 10:40:00,78.33,78.36,78.3,78.31,73700.0,53.297,53.3174,53.2765,53.2833,73700.0
2011-05-05 10:45:00,78.31,78.47,78.31,78.42,58500.0,53.2833,53.3922,53.2833,53.3582,58500.0
2011-05-05 10:50:00,78.42,78.42,78.32,78.39,48600.0,53.3582,53.3582,53.2902,53.3378,48600.0
2011-05-05 10:55:00,78.4,78.49,78.37,78.44,55200.0,53.3446,53.4058,53.3242,53.3718,55200.0
2011-05-05 11:00:00,78.44,78.53,78.43,78.48,61700.0,53.3718,53.433,53.365,53.399,61700.0
2011-05-05 11:05:00,78.48,78.51,78.42,78.46,58300.0,53.399,53.4194,53.3582,53.3854,58300.0
2011-05-05 11:10:00,78.47,78.53,78.43,78.49,70800.0,53.3922,53.433,53.365,53.4058,70800.0
2011-05-05 11:15:00,78.51,78.54,78.46,78.47,81700.0,53.4194,53.4398,53.3854,53.3922,81700.0
2011-05-05 11:20:00,78.47,78.51,78.43,78.43,41700.0,53.3922,53.4194,53.365,53.365,41700.0
2011-05-05 11:25:00,78.44,78.47,78.41,78.42,50000.0,53.3718,53.3922,53.3514,53.3582,50000.0
2011-05-05 11:30:00,78.43,78.44,78.3,78.32,90500.0,53.365,53.3718,53.2765,53.2902,90500.0
2011-05-05 11:35:00,78.32,78.33,78.2,78.28,82400.0,53.2902,53.297,53.2085,53.2629,82400.0
2011-05-05 11:40:00,78.27,78.38,78.27,78.35,52200.0,53.2561,53.331,53.2561,53.3106,52200.0
2011-05-05 11:45:00,78.35,78.47,78.33,78.42,72000.0,53.3106,53.3922,53.297,53.3582,72000.0
2011-05-05 11:50:00,78.42,78.54,78.41,78.51,49800.0,53.3582,53.4398,53.3514,53.4194,49800.0
2011-05-05 11:55:00,78.51,78.64,78.51,78.61,51500.0,53.4194,53.5079,53.4194,53.4875,51500.0
2011-05-05 12:00:00,78.61,78.74,78.6,78.69,55800.0,53.4875,53.5759,53.4807,53.5419,55800.0
2011-05-05 12:05:00,78.68,78.7,78.6,78.62,68100.0,53.5351,53.5487,53.4807,53.4943,68100.0
2011-05-05 12:10:00,78.62,78.7,78.61,78.7,47800.0,53.4943,53.5487,53.4875,53.5487,47800.0
2011-05-05 12:15:00,78.7,78.72,78.61,78.64,73800.0,53.5487,53.5623,53.4875,53.5079,73800.0
2011-05-05 12:20:00,78.64,78.71,78.64,78.71,29900.0,53.5079,53.5555,53.5079,53.5555,29900.0
2011-05-05 12:25:00,78.71,78.81,78.71,78.8,40200.0,53.5555,53.6236,53.5555,53.6168,40200.0
2011-05-05 12:30:00,78.79,78.8,78.69,78.7,44400.0,53.6099,53.6168,53.5419,53.5487,44400.0
2011-05-05 12:35:00,78.7,78.74,78.7,78.74,31100.0,53.5487,53.5759,53.5487,53.5759,31100.0
2011-05-05 12:40:00,78.74,78.82,78.73,78.82,36400.0,53.5759,53.6304,53.5691,53.6304,36400.0
2011-05-05 12:45:00,78.81,78.83,78.77,78.83,35800.0,53.6236,53.6372,53.5963,53.6372,35800.0
2011-05-05 12:50:00,78.83,78.83,78.76,78.77,35700.0,53.6372,53.6372,53.5895,53.5963,35700.0
2011-05-05 12:55:00,78.77,78.8,78.74,78.79,38100.0,53.5963,53.6168,53.5759,53.6099,38100.0
2011-05-05 13:00:00,78.79,78.81,78.77,78.8,27100.0,53.6099,53.6236,53.5963,53.6168,27100.0
2011-05-05 13:05:00,78.81,78.81,78.76,78.81,27500.0,53.6236,53.6236,53.5895,53.6236,27500.0
2011-05-05 13:10:00,78.8,78.88,78.8,78.88,23700.0,53.6168,53.6712,53.6168,53.6712,23700.0
2011-05-05 13:15:00,78.89,78.92,78.88,78.89,35700.0,53.678,53.6984,53.6712,53.678,35700.0
2011-05-05 13:20:00,78.88,78.91,78.82,78.85,31600.0,53.6712,53.6916,53.6304,53.6508,31600.0
2011-05-05 13:25:00,78.84,78.92,78.84,78.91,16600.0,53.644,53.6984,53.644,53.6916,16600.0
2011-05-05 13:30:00,78.92,78.94,78.84,78.84,64600.0,53.6984,53.712,53.644,53.644,64600.0
2011-05-05 13:35:00,78.84,78.85,78.72,78.73,92500.0,53.644,53.6508,53.5623,53.5691,92500.0
2011-05-05 13:40:00,78.72,78.72,78.65,78.7,41500.0,53.5623,53.5623,53.5147,53.5487,41500.0
2011-05-05 13:45:00,78.7,78.76,78.7,78.76,37600.0,53.5487,53.5895,53.5487,53.5895,37600.0
2011-05-05 13:50:00,78.75,78.85,78.75,78.82,41700.0,53.5827,53.6508,53.5827,53.6304,41700.0
2011-05-05 13:55:00,78.83,78.93,78.83,78.85,69000.0,53.6372,53.7052,53.6372,53.6508,69000.0
2011-05-05 14:00:00,78.86,78.9,78.79,78.8,32000.0,53.6576,53.6848,53.6099,53.6168,32000.0
2011-05-05 14:05:00,78.8,78.9,78.79,78.89,62300.0,53.6168,53.6848,53.6099,53.678,62300.0
2011-05-05 14:10:00,78.89,78.94,78.85,78.93,46000.0,53.678,53.712,53.6508,53.7052,46000.0
2011-05-05 14:15:00,78.93,78.99,78.93,78.99,52600.0,53.7052,53.746,53.7052,53.746,52600.0
2011-05-05 14:20:00,78.98,79.11,78.98,79.05,75600.0,53.7392,53.8277,53.7392,53.7869,75600.0
2011-05-05 14:25:00,79.04,79.06,79.03,79.05,42500.0,53.78,53.7937,53.7732,53.7869,42500.0
2011-05-05 14:30:00,79.05,79.12,79.02,79.11,54500.0,53.7869,53.8345,53.7664,53.8277,54500.0
2011-05-05 14:35:00,79.12,79.17,79.09,79.17,42800.0,53.8345,53.8685,53.8141,53.8685,42800.0
2011-05-05 14:40:00,79.17,79.17,79.12,79.16,47900.0,53.8685,53.8685,53.8345,53.8617,47900.0
2011-05-05 14:45:00,79.15,79.16,79.08,79.12,62100.0,53.8549,53.8617,53.8073,53.8345,62100.0
2011-05-05 14:50:00,79.12,79.13,79.07,79.08,65800.0,53.8345,53.8413,53.8005,53.8073,65800.0
2011-05-05 14:55:00,79.09,79.18,79.08,79.14,64100.0,53.8141,53.8753,53.8073,53.8481,64100.0
2011-05-05 15:00:00,79.14,79.18,79.09,79.15,83400.0,53.8481,53.8753,53.8141,53.8549,83400.0
2011-05-05 15:05:00,79.14,79.15,79.01,79.01,85400.0,53.8481,53.8549,53.7596,53.7596,85400.0
2011-05-05 15:10:00,79.01,79.01,78.74,78.85,172800.0,53.7596,53.7596,53.5759,53.6508,172800.0
2011-05-05 15:15:00,78.86,78.92,78.81,78.82,84500.0,53.6576,53.6984,53.6236,53.6304,84500.0
2011-05-05 15:20:00,78.83,78.86,78.52,78.58,140200.0,53.6372,53.6576,53.4262,53.4671,140200.0
2011-05-05 15:25:00,78.58,78.68,78.5,78.5,97100.0,53.4671,53.5351,53.4126,53.4126,97100.0
2011-05-05 15:30:00,78.49,78.66,78.49,78.58,140100.0,53.4058,53.5215,53.4058,53.4671,140100.0
2011-05-05 15:35:00,78.57,78.59,78.47,78.52,173000.0,53.4603,53.4739,53.3922,53.4262,173000.0
2011-05-05 15:40:00,78.52,78.55,78.45,78.55,158400.0,53.4262,53.4466,53.3786,53.4466,158400.0
2011-05-05 15:45:00,78.55,78.62,78.5,78.59,227900.0,53.4466,53.4943,53.4126,53.4739,227900.0
2011-05-05 15:50:00,78.58,78.65,78.51,78.57,182600.0,53.4671,53.5147,53.4194,53.4603,182600.0
2011-05-05 15:55:00,78.58,78.64,78.55,78.6,199200.0,53.4671,53.5079,53.4466,53.4807,199200.0
2011-05-06 09:30:00,78.83,79.21,78.81,79.18,192800.0,53.6372,53.8957,53.6236,53.8753,192800.0
2011-05-06 09:35:00,79.17,79.37,79.13,79.29,97700.0,53.8685,54.0046,53.8413,53.9502,97700.0
2011-05-06 09:40:00,79.29,79.32,79.14,79.15,117300.0,53.9502,53.9706,53.8481,53.8549,117300.0
2011-05-06 09:45:00,79.16,79.22,79.0,79.02,84300.0,53.8617,53.9025,53.7528,53.7664,84300.0
2011-05-06 09:50:00,79.01,79.05,78.92,78.96,67200.0,53.7596,53.7869,53.6984,53.7256,67200.0
2011-05-06 09:55:00,78.94,78.96,78.87,78.89,92400.0,53.712,53.7256,53.6644,53.678,92400.0
2011-05-06 10:00:00,78.89,78.98,78.88,78.94,108300.0,53.678,53.7392,53.6712,53.712,108300.0
2011-05-06 10:05:00,78.93,78.95,78.88,78.92,55400.0,53.7052,53.7188,53.6712,53.6984,55400.0
2011-05-06 10:10:00,78.91,79.06,78.86,79.06,58500.0,53.6916,53.7937,53.6576,53.7937,58500.0
2011-05-06 10:15:00,79.06,79.11,79.02,79.06,67400.0,53.7937,53.8277,53.7664,53.7937,67400.0
2011-05-06 10:20:00,79.06,79.09,78.99,79.08,52700.0,53.7937,53.8141,53.746,53.8073,52700.0
2011-05-06 10:25:00,79.08,79.11,79.04,79.1,119000.0,53.8073,53.8277,53.78,53.8209,119000.0
2011-05-06 10:30:00,79.1,79.21,79.09,79.15,49000.0,53.8209,53.8957,53.8141,53.8549,49000.0
2011-05-06 10:35:00,79.15,79.17,79.12,79.17,50800.0,53.8549,53.8685,53.8345,53.8685,50800.0
2011-05-06 10:40:00,79.17,79.31,79.17,79.23,61100.0,53.8685,53.9638,53.8685,53.9093,61100.0
2011-05-06 10:45:00,79.24,79.25,79.14,79.17,42200.0,53.9161,53.9229,53.8481,53.8685,42200.0
2011-05-06 10:50:00,79.18,79.23,79.13,79.21,38800.0,53.8753,53.9093,53.8413,53.8957,38800.0
2011-05-06 10:55:00,79.22,79.23,79.19,79.2,60000.0,53.9025,53.9093,53.8821,53.8889,60000.0
2011-05-06 11:00:00,79.18,79.23,79.18,79.21,54500.0,53.8753,53.9093,53.8753,53.8957,54500.0
2011-05-06 11:05:00,79.2,79.23,79.18,79.18,36100.0,53.8889,53.9093,53.8753,53.8753,36100.0
2011-05-06 11:10:00,79.19,79.27,79.16,79.16,50900.0,53.8821,53.9365,53.8617,53.8617,50900.0
2011-05-06 11:15:00,79.17,79.35,79.17,79.27,69500.0,53.8685,53.991,53.8685,53.9365,69500.0
2011-05-06 11:20:00,79.26,79.36,79.26,79.36,41100.0,53.9297,53.9978,53.9297,53.9978,41100.0
2011-05-06 11:25:00,79.35,79.37,79.25,79.26,77000.0,53.991,54.0046,53.9229,53.9297,77000.0
2011-05-06 11:30:00,79.27,79.28,79.21,79.21,43400.0,53.9365,53.9433,53.8957,53.8957,43400.0
2011-05-06 11:35:00,79.21,79.31,79.19,79.3,43100.0,53.8957,53.9638,53.8821,53.957,43100.0
2011-05-06 11:40:00,79.32,79.33,79.21,79.27,105400.0,53.9706,53.9774,53.8957,53.9365,105400.0
2011-05-06 11:45:00,79.27,79.28,79.21,79.23,86100.0,53.9365,53.9433,53.8957,53.9093,86100.0
2011-05-06 11:50:00,79.24,79.3,79.19,79.24,67500.0,53.9161,53.957,53.8821,53.9161,67500.0
2011-05-06 11:55:00,79.24,79.26,79.18,79.25,65700.0,53.9161,53.9297,53.8753,53.9229,65700.0
2011-05-06 12:00:00,79.25,79.28,79.16,79.16,74600.0,53.9229,53.9433,53.8617,53.8617,74600.0
2011-05-06 12:05:00,79.16,79.19,79.07,79.13,74300.0,53.8617,53.8821,53.8005,53.8413,74300.0
2011-05-06 12:10:00,79.13,79.21,79.08,79.17,78200.0,53.8413,53.8957,53.8073,53.8685,78200.0
2011-05-06 12:15:00,79.16,79.2,79.08,79.11,52500.0,53.8617,53.8889,53.8073,53.8277,52500.0
2011-05-06 12:20:00,79.11,79.19,79.1,79.16,61900.0,53.8277,53.8821,53.8209,53.8617,61900.0
2011-05-06 12:25:00,79.16,79.23,79.11,79.11,52300.0,53.8617,53.9093,53.8277,53.8277,52300.0
2011-05-06 12:30:00,79.11,79.2,79.09,79.1,85100.0,53.8277,53.8889,53.8141,53.8209,85100.0
2011-05-06 12:35:00,79.1,79.16,79.08,79.11,40000.0,53.8209,53.8617,53.8073,53.8277,40000.0
2011-05-06 12:40:00,79.11,79.14,78.95,78.98,91400.0,53.8277,53.8481,53.7188,53.7392,91400.0
2011-05-06 12:45:00,78.98,78.99,78.93,78.95,56800.0,53.7392,53.746,53.7052,53.7188,56800.0
2011-05-06 12:50:00,78.95,79.04,78.93,79.03,45500.0,53.7188,53.78,53.7052,53.7732,45500.0
2011-05-06 12:55:00,79.03,79.03,78.95,79.01,71300.0,53.7732,53.7732,53.7188,53.7596,71300.0
2011-05-06 13:00:00,79.02,79.08,79.0,79.06,30600.0,53.7664,53.8073,53.7528,53.7937,30600.0
2011-05-06 13:05:00,79.07,79.13,79.04,79.11,37100.0,53.8005,53.8413,53.78,53.8277,37100.0
2011-05-06 13:10:00,79.1,79.11,78.91,78.99,101200.0,53.8209,53.8277,53.6916,53.746,101200.0
2011-05-06 13:15:00,78.99,78.99,78.75,78.79,114300.0,53.746,53.746,53.5827,53.6099,114300.0
2011-05-06 13:20:00,78.78,78.9,78.77,78.87,75900.0,53.6031,53.6848,53.5963,53.6644,75900.0
2011-05-06 13:25:00,78.87,78.89,78.82,78.86,41400.0,53.6644,53.678,53.6304,53.6576,41400.0
2011-05-06 13:30:00,78.85,78.86,78.79,78.82,73100.0,53.6508,53.6576,53.6099,53.6304,73100.0
2011-05-06 13:35:00,78.81,78.84,78.76,78.8,65100.0,53.6236,53.644,53.5895,53.6168,65100.0
2011-05-06 13:40:00,78.8,78.89,78.77,78.78,28600.0,53.6168,53.678,53.5963,53.6031,28600.0
2011-05-06 13:45:00,78.77,78.8,78.75,78.75,39200.0,53.5963,53.6168,53.5827,53.5827,39200.0
2011-05-06 13:50:00,78.75,78.84,78.74,78.84,21200.0,53.5827,53.644,53.5759,53.644,21200.0
2011-05-06 13:55:00,78.83,78.88,78.81,78.84,20500.0,53.6372,53.6712,53.6236,53.644,20500.0
2011-05-06 14:00:00,78.83,78.83,78.72,78.75,73300.0,53.6372,53.6372,53.5623,53.5827,73300.0
2011-05-06 14:05:00,78.74,78.78,78.73,78.78,39500.0,53.5759,53.6031,53.5691,53.6031,39500.0
2011-05-06 14:10:00,78.78,78.86,78.78,78.85,55600.0,53.6031,53.6576,53.6031,53.6508,55600.0
2011-05-06 14:15:00,78.86,78.88,78.81,78.88,22500.0,53.6576,53.6712,53.6236,53.6712,22500.0
2011-05-06 14:20:00,78.89,78.89,78.8,78.81,34000.0,53.678,53.678,53.6168,53.6236,34000.0
2011-05-06 14:25:00,78.8,78.81,78.73,78.77,34400.0,53.6168,53.6236,53.5691,53.5963,34400.0
2011-05-06 14:30:00,78.76,78.8,78.69,78.69,72200.0,53.5895,53.6168,53.5419,53.5419,72200.0
2011-05-06 14:35:00,78.69,78.73,78.67,78.73,69700.0,53.5419,53.5691,53.5283,53.5691,69700.0
2011-05-06 14:40:00,78.73,78.79,78.7,78.7,68900.0,53.5691,53.6099,53.5487,53.5487,68900.0
2011-05-06 14:45:00,78.7,78.71,78.65,78.69,69400.0,53.5487,53.5555,53.5147,53.5419,69400.0
2011-05-06 14:50:00,78.69,78.74,78.67,78.68,45800.0,53.5419,53.5759,53.5283,53.5351,45800.0
2011-05-06 14:55:00,78.68,78.74,78.67,78.73,34500.0,53.5351,53.5759,53.5283,53.5691,34500.0
2011-05-06 15:00:00,78.72,78.77,78.69,78.75,59000.0,53.5623,53.5963,53.5419,53.5827,59000.0
2011-05-06 15:05:00,78.76,78.78,78.69,78.75,36200.0,53.5895,53.6031,53.5419,53.5827,36200.0
2011-05-06 15:10:00,78.75,78.81,78.71,78.72,44800.0,53.5827,53.6236,53.5555,53.5623,44800.0
2011-05-06 15:15:00,78.71,78.78,78.7,78.7,77300.0,53.5555,53.6031,53.5487,53.5487,77300.0
2011-05-06 15:20:00,78.71,78.74,78.69,78.71,68400.0,53.5555,53.5759,53.5419,53.5555,68400.0
2011-05-06 15:25:00,78.7,78.73,78.67,78.72,64400.0,53.5487,53.5691,53.5283,53.5623,64400.0
2011-05-06 15:30:00,78.71,78.78,78.71,78.77,56600.0,53.5555,53.6031,53.5555,53.5963,56600.0
2011-05-06 15:35:00,78.78,78.81,78.7,78.7,68500.0,53.6031,53.6236,53.5487,53.5487,68500.0
2011-05-06 15:40:00,78.71,78.83,78.7,78.83,68900.0,53.5555,53.6372,53.5487,53.6372,68900.0
2011-05-06 15:45:00,78.83,78.88,78.8,78.8,132300.0,53.6372,53.6712,53.6168,53.6168,132300.0
2011-05-06 15:50:00,78.8,78.81,78.69,78.71,195400.0,53.6168,53.6236,53.5419,53.5555,195400.0
2011-05-06 15:55:00,78.7,78.73,78.68,78.69,414600.0,53.5487,53.5691,53.5351,53.5419,414600.0
2011-05-09 09:30:00,79.46,79.6,79.23,79.59,321100.0,54.0658,54.1611,53.9093,54.1543,321100.0
2011-05-09 09:35:00,79.6,79.72,79.3,79.38,245300.0,54.1611,54.2427,53.957,54.0114,245300.0
2011-05-09 09:40:00,79.38,79.39,79.08,79.31,171600.0,54.0114,54.0182,53.8073,53.9638,171600.0
2011-05-09 09:45:00,79.32,79.55,79.25,79.5,125000.0,53.9706,54.1271,53.9229,54.093,125000.0
2011-05-09 09:50:00,79.49,79.63,79.49,79.56,139400.0,54.0862,54.1815,54.0862,54.1339,139400.0
2011-05-09 09:55:00,79.56,79.61,79.44,79.59,120500.0,54.1339,54.1679,54.0522,54.1543,120500.0
2011-05-09 10:00:00,79.6,79.7,79.51,79.69,148400.0,54.1611,54.2291,54.0998,54.2223,148400.0
2011-05-09 10:05:00,79.69,79.8,79.65,79.71,183100.0,54.2223,54.2972,54.1951,54.2359,183100.0
2011-05-09 10:10:00,79.7,79.76,79.59,79.63,94800.0,54.2291,54.2699,54.1543,54.1815,94800.0
2011-05-09 10:15:00,79.63,79.65,79.45,79.51,113400.0,54.1815,54.1951,54.059,54.0998,113400.0
2011-05-09 10:20:00,79.49,79.53,79.4,79.46,113700.0,54.0862,54.1135,54.025,54.0658,113700.0
2011-05-09 10:25:00,79.45,79.5,79.36,79.43,111800.0,54.059,54.093,53.9978,54.0454,111800.0
2011-05-09 10:30:00,79.44,79.44,79.35,79.39,90300.0,54.0522,54.0522,53.991,54.0182,90300.0
2011-05-09 10:35:00,79.41,79.42,79.3,79.36,62400.0,54.0318,54.0386,53.957,53.9978,62400.0
2011-05-09 10:40:00,79.37,79.4,79.24,79.39,78500.0,54.0046,54.025,53.9161,54.0182,78500.0
2011-05-09 10:45:00,79.38,79.39,79.27,79.35,55000.0,54.0114,54.0182,53.9365,53.991,55000.0
2011-05-09 10:50:00,79.34,79.45,79.28,79.39,62500.0,53.9842,54.059,53.9433,54.0182,62500.0
2011-05-09 10:55:00,79.38,79.49,79.34,79.49,61300.0,54.0114,54.0862,53.9842,54.0862,61300.0
2011-05-09 11:00:00,79.49,79.53,79.45,79.53,46200.0,54.0862,54.1135,54.059,54.1135,46200.0
2011-05-09 11:05:00,79.53,79.64,79.47,79.62,88600.0,54.1135,54.1883,54.0726,54.1747,88600.0
2011-05-09 11:10:00,79.62,79.72,79.58,79.68,77200.0,54.1747,54.2427,54.1475,54.2155,77200.0
2011-05-09 11:15:00,79.67,79.74,79.61,79.69,72300.0,54.2087,54.2563,54.1679,54.2223,72300.0
2011-05-09 11:20:00,79.69,79.74,79.66,79.7,69500.0,54.2223,54.2563,54.2019,54.2291,69500.0
2011-05-09 11:25:00,79.71,79.74,79.69,79.73,58600.0,54.2359,54.2563,54.2223,54.2495,58600.0
2011-05-09 11:30:00,79.73,79.74,79.62,79.62,57300.0,54.2495,54.2563,54.1747,54.1747,57300.0
2011-05-09 11:35:00,79.61,79.66,79.59,79.6,49800.0,54.1679,54.2019,54.1543,54.1611,49800.0
2011-05-09 11:40:00,79.61,79.61,79.51,79.55,40000.0,54.1679,54.1679,54.0998,54.1271,40000.0
2011-05-09 11:45:00,79.55,79.59,79.54,79.58,28300.0,54.1271,54.1543,54.1203,54.1475,28300.0
2011-05-09 11:50:00,79.57,79.66,79.56,79.63,56900.0,54.1407,54.2019,54.1339,54.1815,56900.0
2011-05-09 11:55:00,79.64,79.71,79.63,79.67,37000.0,54.1883,54.2359,54.1815,54.2087,37000.0
2011-05-09 12:00:00,79.68,79.73,79.62,79.73,46700.0,54.2155,54.2495,54.1747,54.2495,46700.0
2011-05-09 12:05:00,79.73,79.75,79.69,79.73,47300.0,54.2495,54.2631,54.2223,54.2495,47300.0
2011-05-09 12:10:00,79.73,79.79,79.72,79.78,105000.0,54.2495,54.2904,54.2427,54.2836,105000.0
2011-05-09 12:15:00,79.78,79.82,79.76,79.77,77300.0,54.2836,54.3108,54.2699,54.2768,77300.0
2011-05-09 12:20:00,79.76,79.78,79.73,79.74,68100.0,54.2699,54.2836,54.2495,54.2563,68100.0
2011-05-09 12:25:00,79.74,79.74,79.67,79.68,47900.0,54.2563,54.2563,54.2087,54.2155,47900.0
2011-05-09 12:30:00,79.67,79.68,79.62,79.62,47900.0,54.2087,54.2155,54.1747,54.1747,47900.0
2011-05-09 12:35:00,79.62,79.69,79.61,79.67,69700.0,54.1747,54.2223,54.1679,54.2087,69700.0
2011-05-09 12:40:00,79.67,79.69,79.65,79.67,33900.0,54.2087,54.2223,54.1951,54.2087,33900.0
2011-05-09 12:45:00,79.68,79.72,79.63,79.7,49200.0,54.2155,54.2427,54.1815,54.2291,49200.0
2011-05-09 12:50:00,79.7,79.71,79.6,79.62,36800.0,54.2291,54.2359,54.1611,54.1747,36800.0
2011-05-09 12:55:00,79.63,79.66,79.61,79.63,23600.0,54.1815,54.2019,54.1679,54.1815,23600.0
2011-05-09 13:00:00,79.63,79.68,79.62,79.67,28800.0,54.1815,54.2155,54.1747,54.2087,28800.0
2011-05-09 13:05:00,79.67,79.69,79.63,79.65,22900.0,54.2087,54.2223,54.1815,54.1951,22900.0
2011-05-09 13:10:00,79.65,79.71,79.64,79.65,34700.0,54.1951,54.2359,54.1883,54.1951,34700.0
2011-05-09 13:15:00,79.65,79.68,79.61,79.66,26100.0,54.1951,54.2155,54.1679,54.2019,26100.0
2011-05-09 13:20:00,79.66,79.66,79.63,79.65,21800.0,54.2019,54.2019,54.1815,54.1951,21800.0
2011-05-09 13:25:00,79.65,79.7,79.63,79.63,26400.0,54.1951,54.2291,54.1815,54.1815,26400.0
2011-05-09 13:30:00,79.63,79.67,79.62,79.65,28700.0,54.1815,54.2087,54.1747,54.1951,28700.0
2011-05-09 13:35:00,79.66,79.68,79.63,79.68,11400.0,54.2019,54.2155,54.1815,54.2155,11400.0
2011-05-09 13:40:00,79.67,79.7,79.66,79.69,17100.0,54.2087,54.2291,54.2019,54.2223,17100.0
2011-05-09 13:45:00,79.69,79.72,79.68,79.69,23200.0,54.2223,54.2427,54.2155,54.2223,23200.0
2011-05-09 13:50:00,79.69,79.73,79.68,79.71,40900.0,54.2223,54.2495,54.2155,54.2359,40900.0
2011-05-09 13:55:00,79.7,79.7,79.6,79.61,40500.0,54.2291,54.2291,54.1611,54.1679,40500.0
2011-05-09 14:00:00,79.62,79.63,79.54,79.55,51400.0,54.1747,54.1815,54.1203,54.1271,51400.0
2011-05-09 14:05:00,79.55,79.64,79.54,79.63,27900.0,54.1271,54.1883,54.1203,54.1815,27900.0
2011-05-09 14:10:00,79.63,79.64,79.57,79.62,34500.0,54.1815,54.1883,54.1407,54.1747,34500.0
2011-05-09 14:15:00,79.62,79.62,79.56,79.61,22500.0,54.1747,54.1747,54.1339,54.1679,22500.0
2011-05-09 14:20:00,79.61,79.63,79.57,79.57,37000.0,54.1679,54.1815,54.1407,54.1407,37000.0
2011-05-09 14:25:00,79.58,79.62,79.53,79.56,47700.0,54.1475,54.1747,54.1135,54.1339,47700.0
2011-05-09 14:30:00,79.55,79.62,79.55,79.62,59200.0,54.1271,54.1747,54.1271,54.1747,59200.0
2011-05-09 14:35:00,79.62,79.7,79.62,79.7,32800.0,54.1747,54.2291,54.1747,54.2291,32800.0
2011-05-09 14:40:00,79.7,79.72,79.64,79.65,44300.0,54.2291,54.2427,54.1883,54.1951,44300.0
2011-05-09 14:45:00,79.65,79.66,79.61,79.61,47500.0,54.1951,54.2019,54.1679,54.1679,47500.0
2011-05-09 14:50:00,79.62,79.65,79.58,79.63,45700.0,54.1747,54.1951,54.1475,54.1815,45700.0
2011-05-09 14:55:00,79.64,79.66,79.6,79.62,31200.0,54.1883,54.2019,54.1611,54.1747,31200.0
2011-05-09 15:00:00,79.62,79.63,79.59,79.59,57700.0,54.1747,54.1815,54.1543,54.1543,57700.0
2011-05-09 15:05:00,79.59,79.65,79.58,79.64,38900.0,54.1543,54.1951,54.1475,54.1883,38900.0
2011-05-09 15:10:00,79.64,79.66,79.58,79.59,52200.0,54.1883,54.2019,54.1475,54.1543,52200.0
2011-05-09 15:15:00,79.59,79.65,79.58,79.62,65500.0,54.1543,54.1951,54.1475,54.1747,65500.0
2011-05-09 15:20:00,79.63,79.63,79.55,79.59,60300.0,54.1815,54.1815,54.1271,54.1543,60300.0
2011-05-09 15:25:00,79.58,79.59,79.53,79.58,66600.0,54.1475,54.1543,54.1135,54.1475,66600.0
2011-05-09 15:30:00,79.58,79.58,79.41,79.42,109900.0,54.1475,54.1475,54.0318,54.0386,109900.0
2011-05-09 15:35:00,79.42,79.43,79.38,79.41,163800.0,54.0386,54.0454,54.0114,54.0318,163800.0
2011-05-09 15:40:00,79.41,79.44,79.4,79.41,117900.0,54.0318,54.0522,54.025,54.0318,117900.0
2011-05-09 15:45:00,79.41,79.47,79.41,79.46,143300.0,54.0318,54.0726,54.0318,54.0658,143300.0
2011-05-09 15:50:00,79.45,79.46,79.35,79.35,153800.0,54.059,54.0658,53.991,53.991,153800.0
2011-05-09 15:55:00,79.35,79.36,79.26,79.31,327000.0,53.991,53.9978,53.9297,53.9638,327000.0
2011-05-10 09:30:00,79.52,79.55,79.33,79.46,119100.0,54.1066,54.1271,53.9774,54.0658,119100.0
2011-05-10 09:35:00,79.47,79.52,79.29,79.44,74100.0,54.0726,54.1066,53.9502,54.0522,74100.0
2011-05-10 09:40:00,79.45,79.49,79.39,79.43,60600.0,54.059,54.0862,54.0182,54.0454,60600.0
2011-05-10 09:45:00,79.42,79.54,79.27,79.54,55300.0,54.0386,54.1203,53.9365,54.1203,55300.0
2011-05-10 09:50:00,79.52,79.6,79.48,79.56,44200.0,54.1066,54.1611,54.0794,54.1339,44200.0
2011-05-10 09:55:00,79.54,79.69,79.53,79.69,33000.0,54.1203,54.2223,54.1135,54.2223,33000.0
2011-05-10 10:00:00,79.67,79.74,79.67,79.7,37800.0,54.2087,54.2563,54.2087,54.2291,37800.0
2011-05-10 10:05:00,79.71,79.8,79.71,79.72,51600.0,54.2359,54.2972,54.2359,54.2427,51600.0
2011-05-10 10:10:00,79.72,79.78,79.72,79.78,17700.0,54.2427,54.2836,54.2427,54.2836,17700.0
2011-05-10 10:15:00,79.78,79.79,79.58,79.66,63400.0,54.2836,54.2904,54.1475,54.2019,63400.0
2011-05-10 10:20:00,79.67,79.77,79.67,79.69,50800.0,54.2087,54.2768,54.2087,54.2223,50800.0
2011-05-10 10:25:00,79.7,79.77,79.7,79.71,27200.0,54.2291,54.2768,54.2291,54.2359,27200.0
2011-05-10 10:30:00,79.7,79.75,79.55,79.66,150300.0,54.2291,54.2631,54.1271,54.2019,150300.0
2011-05-10 10:35:00,79.66,79.67,79.63,79.67,29300.0,54.2019,54.2087,54.1815,54.2087,29300.0
2011-05-10 10:40:00,79.67,79.68,79.63,79.64,39900.0,54.2087,54.2155,54.1815,54.1883,39900.0
2011-05-10 10:45:00,79.64,79.65,79.53,79.62,111100.0,54.1883,54.1951,54.1135,54.1747,111100.0
2011-05-10 10:50:00,79.62,79.65,79.56,79.59,34100.0,54.1747,54.1951,54.1339,54.1543,34100.0
2011-05-10 10:55:00,79.59,79.64,79.55,79.64,15800.0,54.1543,54.1883,54.1271,54.1883,15800.0
2011-05-10 11:00:00,79.62,79.69,79.6,79.67,32900.0,54.1747,54.2223,54.1611,54.2087,32900.0
2011-05-10 11:05:00,79.67,79.71,79.66,79.66,29200.0,54.2087,54.2359,54.2019,54.2019,29200.0
2011-05-10 11:10:00,79.66,79.73,79.66,79.71,26000.0,54.2019,54.2495,54.2019,54.2359,26000.0
2011-05-10 11:15:00,79.7,79.7,79.61,79.61,20200.0,54.2291,54.2291,54.1679,54.1679,20200.0
2011-05-10 11:20:00,79.62,79.62,79.57,79.61,28400.0,54.1747,54.1747,54.1407,54.1679,28400.0
2011-05-10 11:25:00,79.61,79.65,79.6,79.64,18000.0,54.1679,54.1951,54.1611,54.1883,18000.0
2011-05-10 11:30:00,79.65,79.67,79.63,79.64,17100.0,54.1951,54.2087,54.1815,54.1883,17100.0
2011-05-10 11:35:00,79.65,79.69,79.65,79.67,11200.0,54.1951,54.2223,54.1951,54.2087,11200.0
2011-05-10 11:40:00,79.67,79.69,79.58,79.66,69500.0,54.2087,54.2223,54.1475,54.2019,69500.0
2011-05-10 11:45:00,79.66,79.67,79.6,79.62,58400.0,54.2019,54.2087,54.1611,54.1747,58400.0
2011-05-10 11:50:00,79.62,79.7,79.61,79.67,32700.0,54.1747,54.2291,54.1679,54.2087,32700.0
2011-05-10 11:55:00,79.67,79.71,79.65,79.68,31500.0,54.2087,54.2359,54.1951,54.2155,31500.0
2011-05-10 12:00:00,79.69,79.73,79.69,79.7,22600.0,54.2223,54.2495,54.2223,54.2291,22600.0
2011-05-10 12:05:00,79.7,79.7,79.61,79.65,24200.0,54.2291,54.2291,54.1679,54.1951,24200.0
2011-05-10 12:10:00,79.65,79.7,79.61,79.69,14100.0,54.1951,54.2291,54.1679,54.2223,14100.0
2011-05-10 12:15:00,79.7,79.72,79.69,79.71,18600.0,54.2291,54.2427,54.2223,54.2359,18600.0
2011-05-10 12:20:00,79.7,79.71,79.64,79.65,21100.0,54.2291,54.2359,54.1883,54.1951,21100.0
2011-05-10 12:25:00,79.65,79.65,79.59,79.59,25700.0,54.1951,54.1951,54.1543,54.1543,25700.0
2011-05-10 12:30:00,79.6,79.62,79.58,79.61,32500.0,54.1611,54.1747,54.1475,54.1679,32500.0
2011-05-10 12:35:00,79.61,79.69,79.61,79.65,32300.0,54.1679,54.2223,54.1679,54.1951,32300.0
2011-05-10 12:40:00,79.66,79.7,79.64,79.66,20800.0,54.2019,54.2291,54.1883,54.2019,20800.0
2011-05-10 12:45:00,79.67,79.7,79.65,79.67,13100.0,54.2087,54.2291,54.1951,54.2087,13100.0
2011-05-10 12:50:00,79.67,79.69,79.64,79.65,18200.0,54.2087,54.2223,54.1883,54.1951,18200.0
2011-05-10 12:55:00,79.65,79.67,79.61,79.66,35900.0,54.1951,54.2087,54.1679,54.2019,35900.0
2011-05-10 13:00:00,79.65,79.66,79.62,79.65,16500.0,54.1951,54.2019,54.1747,54.1951,16500.0
2011-05-10 13:05:00,79.65,79.65,79.61,79.63,11600.0,54.1951,54.1951,54.1679,54.1815,11600.0
2011-05-10 13:10:00,79.64,79.67,79.61,79.62,32100.0,54.1883,54.2087,54.1679,54.1747,32100.0
2011-05-10 13:15:00,79.62,79.64,79.6,79.64,12600.0,54.1747,54.1883,54.1611,54.1883,12600.0
2011-05-10 13:20:00,79.65,79.66,79.62,79.63,14400.0,54.1951,54.2019,54.1747,54.1815,14400.0
2011-05-10 13:25:00,79.64,79.66,79.63,79.65,16000.0,54.1883,54.2019,54.1815,54.1951,16000.0
2011-05-10 13:30:00,79.66,79.67,79.63,79.63,18700.0,54.2019,54.2087,54.1815,54.1815,18700.0
2011-05-10 13:35:00,79.63,79.64,79.61,79.63,16000.0,54.1815,54.1883,54.1679,54.1815,16000.0
2011-05-10 13:40:00,79.63,79.65,79.59,79.61,19200.0,54.1815,54.1951,54.1543,54.1679,19200.0
2011-05-10 13:45:00,79.6,79.6,79.56,79.6,10700.0,54.1611,54.1611,54.1339,54.1611,10700.0
2011-05-10 13:50:00,79.6,79.6,79.55,79.58,27000.0,54.1611,54.1611,54.1271,54.1475,27000.0
2011-05-10 13:55:00,79.58,79.61,79.56,79.6,24100.0,54.1475,54.1679,54.1339,54.1611,24100.0
2011-05-10 14:00:00,79.59,79.6,79.53,79.55,37000.0,54.1543,54.1611,54.1135,54.1271,37000.0
2011-05-10 14:05:00,79.54,79.58,79.53,79.56,24800.0,54.1203,54.1475,54.1135,54.1339,24800.0
2011-05-10 14:10:00,79.56,79.6,79.54,79.57,36500.0,54.1339,54.1611,54.1203,54.1407,36500.0
2011-05-10 14:15:00,79.57,79.63,79.56,79.63,39700.0,54.1407,54.1815,54.1339,54.1815,39700.0
2011-05-10 14:20:00,79.63,79.63,79.59,79.6,36100.0,54.1815,54.1815,54.1543,54.1611,36100.0
2011-05-10 14:25:00,79.6,79.63,79.59,79.62,37600.0,54.1611,54.1815,54.1543,54.1747,37600.0
2011-05-10 14:30:00,79.62,79.66,79.59,79.65,28300.0,54.1747,54.2019,54.1543,54.1951,28300.0
2011-05-10 14:35:00,79.65,79.78,79.65,79.76,94800.0,54.1951,54.2836,54.1951,54.2699,94800.0
2011-05-10 14:40:00,79.77,79.85,79.75,79.84,81200.0,54.2768,54.3312,54.2631,54.3244,81200.0
2011-05-10 14:45:00,79.84,79.85,79.81,79.82,37400.0,54.3244,54.3312,54.304,54.3108,37400.0
2011-05-10 14:50:00,79.82,79.84,79.75,79.75,27200.0,54.3108,54.3244,54.2631,54.2631,27200.0
2011-05-10 14:55:00,79.75,79.8,79.7,79.8,54900.0,54.2631,54.2972,54.2291,54.2972,54900.0
2011-05-10 15:00:00,79.8,79.8,79.73,79.74,34500.0,54.2972,54.2972,54.2495,54.2563,34500.0
2011-05-10 15:05:00,79.75,79.75,79.73,79.75,24200.0,54.2631,54.2631,54.2495,54.2631,24200.0
2011-05-10 15:10:00,79.75,79.79,79.74,79.78,45600.0,54.2631,54.2904,54.2563,54.2836,45600.0
2011-05-10 15:15:00,79.77,79.82,79.76,79.81,91700.0,54.2768,54.3108,54.2699,54.304,91700.0
2011-05-10 15:20:00,79.81,79.82,79.76,79.78,52900.0,54.304,54.3108,54.2699,54.2836,52900.0
2011-05-10 15:25:00,79.78,79.81,79.77,79.81,58200.0,54.2836,54.304,54.2768,54.304,58200.0
2011-05-10 15:30:00,79.81,79.83,79.79,79.83,63100.0,54.304,54.3176,54.2904,54.3176,63100.0
2011-05-10 15:35:00,79.83,79.85,79.82,79.85,136800.0,54.3176,54.3312,54.3108,54.3312,136800.0
2011-05-10 15:40:00,79.84,79.85,79.8,79.81,146100.0,54.3244,54.3312,54.2972,54.304,146100.0
2011-05-10 15:45:00,79.8,79.83,79.77,79.82,116000.0,54.2972,54.3176,54.2768,54.3108,116000.0
2011-05-10 15:50:00,79.82,79.83,79.74,79.74,145800.0,54.3108,54.3176,54.2563,54.2563,145800.0
2011-05-10 15:55:00,79.74,79.76,79.67,79.73,211600.0,54.2563,54.2699,54.2087,54.2495,211600.0
2011-05-11 09:30:00,79.68,79.89,79.68,79.88,142000.0,54.2155,54.3584,54.2155,54.3516,142000.0
2011-05-11 09:35:00,79.86,79.9,79.68,79.68,50800.0,54.338,54.3652,54.2155,54.2155,50800.0
2011-05-11 09:40:00,79.68,79.88,79.52,79.61,110400.0,54.2155,54.3516,54.1066,54.1679,110400.0
2011-05-11 09:45:00,79.61,79.65,79.51,79.57,90900.0,54.1679,54.1951,54.0998,54.1407,90900.0
2011-05-11 09:50:00,79.57,79.63,79.56,79.59,50500.0,54.1407,54.1815,54.1339,54.1543,50500.0
2011-05-11 09:55:00,79.58,79.63,79.53,79.62,37900.0,54.1475,54.1815,54.1135,54.1747,37900.0
2011-05-11 10:00:00,79.63,79.76,79.6,79.71,51400.0,54.1815,54.2699,54.1611,54.2359,51400.0
2011-05-11 10:05:00,79.72,79.77,79.64,79.77,53900.0,54.2427,54.2768,54.1883,54.2768,53900.0
2011-05-11 10:10:00,79.77,79.85,79.74,79.84,32800.0,54.2768,54.3312,54.2563,54.3244,32800.0
2011-05-11 10:15:00,79.85,79.92,79.82,79.89,46000.0,54.3312,54.3788,54.3108,54.3584,46000.0
2011-05-11 10:20:00,79.88,79.9,79.83,79.86,37500.0,54.3516,54.3652,54.3176,54.338,37500.0
2011-05-11 10:25:00,79.87,79.92,79.86,79.89,40100.0,54.3448,54.3788,54.338,54.3584,40100.0
2011-05-11 10:30:00,79.9,79.9,79.83,79.88,31400.0,54.3652,54.3652,54.3176,54.3516,31400.0
2011-05-11 10:35:00,79.89,79.9,79.78,79.79,40900.0,54.3584,54.3652,54.2836,54.2904,40900.0
2011-05-11 10:40:00,79.79,79.89,79.79,79.87,39600.0,54.2904,54.3584,54.2904,54.3448,39600.0
2011-05-11 10:45:00,79.88,79.91,79.81,79.81,32800.0,54.3516,54.372,54.304,54.304,32800.0
2011-05-11 10:50:00,79.81,79.85,79.76,79.8,89600.0,54.304,54.3312,54.2699,54.2972,89600.0
2011-05-11 10:55:00,79.8,79.86,79.78,79.86,34000.0,54.2972,54.338,54.2836,54.338,34000.0
2011-05-11 11:00:00,79.86,79.9,79.86,79.9,35900.0,54.338,54.3652,54.338,54.3652,35900.0
2011-05-11 11:05:00,79.91,79.93,79.9,79.92,27700.0,54.372,54.3856,54.3652,54.3788,27700.0
2011-05-11 11:10:00,79.92,79.93,79.89,79.93,18500.0,54.3788,54.3856,54.3584,54.3856,18500.0
2011-05-11 11:15:00,79.93,79.94,79.91,79.93,26800.0,54.3856,54.3924,54.372,54.3856,26800.0
2011-05-11 11:20:00,79.94,79.94,79.89,79.93,30700.0,54.3924,54.3924,54.3584,54.3856,30700.0
2011-05-11 11:25:00,79.94,79.95,79.92,79.94,36800.0,54.3924,54.3992,54.3788,54.3924,36800.0
2011-05-11 11:30:00,79.94,79.96,79.93,79.96,61300.0,54.3924,54.406,54.3856,54.406,61300.0
2011-05-11 11:35:00,79.96,79.97,79.9,79.9,59400.0,54.406,54.4128,54.3652,54.3652,59400.0
2011-05-11 11:40:00,79.91,79.93,79.88,79.88,47700.0,54.372,54.3856,54.3516,54.3516,47700.0
2011-05-11 11:45:00,79.87,79.91,79.84,79.86,28400.0,54.3448,54.372,54.3244,54.338,28400.0
2011-05-11 11:50:00,79.86,79.87,79.81,79.85,36200.0,54.338,54.3448,54.304,54.3312,36200.0
2011-05-11 11:55:00,79.84,79.85,79.75,79.79,82100.0,54.3244,54.3312,54.2631,54.2904,82100.0
2011-05-11 12:00:00,79.78,79.78,79.63,79.65,77500.0,54.2836,54.2836,54.1815,54.1951,77500.0
2011-05-11 12:05:00,79.65,79.68,79.61,79.68,75300.0,54.1951,54.2155,54.1679,54.2155,75300.0
2011-05-11 12:10:00,79.68,79.68,79.6,79.62,51300.0,54.2155,54.2155,54.1611,54.1747,51300.0
2011-05-11 12:15:00,79.61,79.63,79.37,79.44,114400.0,54.1679,54.1815,54.0046,54.0522,114400.0
2011-05-11 12:20:00,79.45,79.53,79.44,79.47,37900.0,54.059,54.1135,54.0522,54.0726,37900.0
2011-05-11 12:25:00,79.47,79.51,79.44,79.48,46700.0,54.0726,54.0998,54.0522,54.0794,46700.0
2011-05-11 12:30:00,79.47,79.53,79.44,79.53,46600.0,54.0726,54.1135,54.0522,54.1135,46600.0
2011-05-11 12:35:00,79.53,79.61,79.52,79.58,38900.0,54.1135,54.1679,54.1066,54.1475,38900.0
2011-05-11 12:40:00,79.57,79.63,79.56,79.62,44300.0,54.1407,54.1815,54.1339,54.1747,44300.0
2011-05-11 12:45:00,79.62,79.64,79.5,79.53,25600.0,54.1747,54.1883,54.093,54.1135,25600.0
2011-05-11 12:50:00,79.53,79.57,79.51,79.57,18800.0,54.1135,54.1407,54.0998,54.1407,18800.0
2011-05-11 12:55:00,79.58,79.58,79.52,79.58,32200.0,54.1475,54.1475,54.1066,54.1475,32200.0
2011-05-11 13:00:00,79.58,79.62,79.56,79.56,37500.0,54.1475,54.1747,54.1339,54.1339,37500.0
2011-05-11 13:05:00,79.56,79.58,79.52,79.52,21500.0,54.1339,54.1475,54.1066,54.1066,21500.0
2011-05-11 13:10:00,79.51,79.55,79.48,79.52,31700.0,54.0998,54.1271,54.0794,54.1066,31700.0
2011-05-11 13:15:00,79.51,79.53,79.46,79.46,39000.0,54.0998,54.1135,54.0658,54.0658,39000.0
2011-05-11 13:20:00,79.46,79.51,79.46,79.48,25500.0,54.0658,54.0998,54.0658,54.0794,25500.0
2011-05-11 13:25:00,79.48,79.49,79.4,79.4,59700.0,54.0794,54.0862,54.025,54.025,59700.0
2011-05-11 13:30:00,79.4,79.4,79.27,79.27,77400.0,54.025,54.025,53.9365,53.9365,77400.0
2011-05-11 13:35:00,79.26,79.34,79.18,79.33,87900.0,53.9297,53.9842,53.8753,53.9774,87900.0
2011-05-11 13:40:00,79.32,79.35,79.17,79.34,34800.0,53.9706,53.991,53.8685,53.9842,34800.0
2011-05-11 13:45:00,79.34,79.39,79.27,79.3,47000.0,53.9842,54.0182,53.9365,53.957,47000.0
2011-05-11 13:50:00,79.31,79.37,79.31,79.34,30600.0,53.9638,54.0046,53.9638,53.9842,30600.0
2011-05-11 13:55:00,79.35,79.38,79.31,79.33,31600.0,53.991,54.0114,53.9638,53.9774,31600.0
2011-05-11 14:00:00,79.35,79.41,79.33,79.4,38400.0,53.991,54.0318,53.9774,54.025,38400.0
2011-05-11 14:05:00,79.39,79.41,79.33,79.33,30100.0,54.0182,54.0318,53.9774,53.9774,30100.0
2011-05-11 14:10:00,79.33,79.34,79.28,79.28,47200.0,53.9774,53.9842,53.9433,53.9433,47200.0
2011-05-11 14:15:00,79.28,79.34,79.28,79.32,33000.0,53.9433,53.9842,53.9433,53.9706,33000.0
2011-05-11 14:20:00,79.32,79.35,79.24,79.25,43100.0,53.9706,53.991,53.9161,53.9229,43100.0
2011-05-11 14:25:00,79.26,79.26,79.22,79.24,29200.0,53.9297,53.9297,53.9025,53.9161,29200.0
2011-05-11 14:30:00,79.25,79.31,79.24,79.25,41400.0,53.9229,53.9638,53.9161,53.9229,41400.0
2011-05-11 14:35:00,79.26,79.35,79.25,79.31,30900.0,53.9297,53.991,53.9229,53.9638,30900.0
2011-05-11 14:40:00,79.31,79.38,79.31,79.36,27700.0,53.9638,54.0114,53.9638,53.9978,27700.0
2011-05-11 14:45:00,79.37,79.4,79.34,79.39,41600.0,54.0046,54.025,53.9842,54.0182,41600.0
2011-05-11 14:50:00,79.39,79.4,79.35,79.38,33300.0,54.0182,54.025,53.991,54.0114,33300.0
2011-05-11 14:55:00,79.38,79.39,79.34,79.36,33000.0,54.0114,54.0182,53.9842,53.9978,33000.0
2011-05-11 15:00:00,79.36,79.37,79.31,79.32,49300.0,53.9978,54.0046,53.9638,53.9706,49300.0
2011-05-11 15:05:00,79.32,79.33,79.29,79.29,26800.0,53.9706,53.9774,53.9502,53.9502,26800.0
2011-05-11 15:10:00,79.29,79.33,79.26,79.32,31700.0,53.9502,53.9774,53.9297,53.9706,31700.0
2011-05-11 15:15:00,79.33,79.33,79.31,79.31,44800.0,53.9774,53.9774,53.9638,53.9638,44800.0
2011-05-11 15:20:00,79.31,79.4,79.31,79.38,65600.0,53.9638,54.025,53.9638,54.0114,65600.0
2011-05-11 15:25:00,79.38,79.38,79.32,79.33,42200.0,54.0114,54.0114,53.9706,53.9774,42200.0
2011-05-11 15:30:00,79.33,79.39,79.33,79.35,71500.0,53.9774,54.0182,53.9774,53.991,71500.0
2011-05-11 15:35:00,79.35,79.35,79.27,79.29,69500.0,53.991,53.991,53.9365,53.9502,69500.0
2011-05-11 15:40:00,79.29,79.36,79.27,79.36,71200.0,53.9502,53.9978,53.9365,53.9978,71200.0
2011-05-11 15:45:00,79.37,79.44,79.34,79.44,144300.0,54.0046,54.0522,53.9842,54.0522,144300.0
2011-05-11 15:50:00,79.44,79.57,79.42,79.54,159900.0,54.0522,54.1407,54.0386,54.1203,159900.0
2011-05-11 15:55:00,79.54,79.61,79.5,79.51,178300.0,54.1203,54.1679,54.093,54.0998,178300.0
2011-05-12 09:30:00,79.3,79.46,79.2,79.32,165200.0,53.957,54.0658,53.8889,53.9706,165200.0
2011-05-12 09:35:00,79.33,79.43,79.11,79.17,75200.0,53.9774,54.0454,53.8277,53.8685,75200.0
2011-05-12 09:40:00,79.16,79.41,79.15,79.25,69000.0,53.8617,54.0318,53.8549,53.9229,69000.0
2011-05-12 09:45:00,79.24,79.44,79.17,79.35,119500.0,53.9161,54.0522,53.8685,53.991,119500.0
2011-05-12 09:50:00,79.35,79.37,79.31,79.37,59600.0,53.991,54.0046,53.9638,54.0046,59600.0
2011-05-12 09:55:00,79.37,79.59,79.36,79.57,64000.0,54.0046,54.1543,53.9978,54.1407,64000.0
2011-05-12 10:00:00,79.57,79.67,79.5,79.59,89400.0,54.1407,54.2087,54.093,54.1543,89400.0
2011-05-12 10:05:00,79.59,79.76,79.53,79.75,103300.0,54.1543,54.2699,54.1135,54.2631,103300.0
2011-05-12 10:10:00,79.75,79.8,79.7,79.74,76900.0,54.2631,54.2972,54.2291,54.2563,76900.0
2011-05-12 10:15:00,79.75,79.79,79.7,79.77,52400.0,54.2631,54.2904,54.2291,54.2768,52400.0
2011-05-12 10:20:00,79.76,79.79,79.75,79.79,39500.0,54.2699,54.2904,54.2631,54.2904,39500.0
2011-05-12 10:25:00,79.79,79.86,79.78,79.84,63600.0,54.2904,54.338,54.2836,54.3244,63600.0
2011-05-12 10:30:00,79.84,79.88,79.78,79.83,44400.0,54.3244,54.3516,54.2836,54.3176,44400.0
2011-05-12 10:35:00,79.84,79.87,79.82,79.87,32000.0,54.3244,54.3448,54.3108,54.3448,32000.0
2011-05-12 10:40:00,79.87,79.88,79.81,79.82,35700.0,54.3448,54.3516,54.304,54.3108,35700.0
2011-05-12 10:45:00,79.81,79.83,79.77,79.78,47800.0,54.304,54.3176,54.2768,54.2836,47800.0
2011-05-12 10:50:00,79.77,79.77,79.71,79.72,62400.0,54.2768,54.2768,54.2359,54.2427,62400.0
2011-05-12 10:55:00,79.71,79.8,79.71,79.76,28500.0,54.2359,54.2972,54.2359,54.2699,28500.0
2011-05-12 11:00:00,79.76,79.79,79.68,79.78,73400.0,54.2699,54.2904,54.2155,54.2836,73400.0
2011-05-12 11:05:00,79.77,79.84,79.76,79.8,28000.0,54.2768,54.3244,54.2699,54.2972,28000.0
2011-05-12 11:10:00,79.8,79.88,79.8,79.87,35100.0,54.2972,54.3516,54.2972,54.3448,35100.0
2011-05-12 11:15:00,79.87,79.89,79.85,79.88,42200.0,54.3448,54.3584,54.3312,54.3516,42200.0
2011-05-12 11:20:00,79.89,79.94,79.88,79.93,34300.0,54.3584,54.3924,54.3516,54.3856,34300.0
2011-05-12 11:25:00,79.93,79.95,79.92,79.92,44100.0,54.3856,54.3992,54.3788,54.3788,44100.0
2011-05-12 11:30:00,79.93,79.95,79.88,79.9,37000.0,54.3856,54.3992,54.3516,54.3652,37000.0
2011-05-12 11:35:00,79.9,79.92,79.87,79.9,36400.0,54.3652,54.3788,54.3448,54.3652,36400.0
2011-05-12 11:40:00,79.91,79.94,79.89,79.91,41500.0,54.372,54.3924,54.3584,54.372,41500.0
2011-05-12 11:45:00,79.91,79.91,79.87,79.9,36200.0,54.372,54.372,54.3448,54.3652,36200.0
2011-05-12 11:50:00,79.9,79.94,79.88,79.94,25600.0,54.3652,54.3924,54.3516,54.3924,25600.0
2011-05-12 11:55:00,79.93,79.94,79.91,79.92,34400.0,54.3856,54.3924,54.372,54.3788,34400.0
2011-05-12 12:00:00,79.91,79.94,79.89,79.91,31300.0,54.372,54.3924,54.3584,54.372,31300.0
2011-05-12 12:05:00,79.91,79.93,79.87,79.92,22600.0,54.372,54.3856,54.3448,54.3788,22600.0
2011-05-12 12:10:00,79.93,79.96,79.91,79.93,33600.0,54.3856,54.406,54.372,54.3856,33600.0
2011-05-12 12:15:00,79.93,79.93,79.89,79.91,27700.0,54.3856,54.3856,54.3584,54.372,27700.0
2011-05-12 12:20:00,79.92,79.92,79.87,79.89,24600.0,54.3788,54.3788,54.3448,54.3584,24600.0
2011-05-12 12:25:00,79.89,79.92,79.87,79.91,14000.0,54.3584,54.3788,54.3448,54.372,14000.0
2011-05-12 12:30:00,79.92,79.97,79.92,79.96,39100.0,54.3788,54.4128,54.3788,54.406,39100.0
2011-05-12 12:35:00,79.95,79.97,79.94,79.95,19000.0,54.3992,54.4128,54.3924,54.3992,19000.0
2011-05-12 12:40:00,79.96,79.97,79.93,79.96,26600.0,54.406,54.4128,54.3856,54.406,26600.0
2011-05-12 12:45:00,79.95,79.97,79.94,79.96,18000.0,54.3992,54.4128,54.3924,54.406,18000.0
2011-05-12 12:50:00,79.96,79.97,79.94,79.96,23900.0,54.406,54.4128,54.3924,54.406,23900.0
2011-05-12 12:55:00,79.96,79.99,79.96,79.98,41300.0,54.406,54.4264,54.406,54.4196,41300.0
2011-05-12 13:00:00,79.98,80.07,79.96,80.05,465000.0,54.4196,54.4809,54.406,54.4673,465000.0
2011-05-12 13:05:00,80.05,80.09,80.0,80.05,67500.0,54.4673,54.4945,54.4332,54.4673,67500.0
2011-05-12 13:10:00,80.06,80.1,80.03,80.09,76500.0,54.4741,54.5013,54.4537,54.4945,76500.0
2011-05-12 13:15:00,80.09,80.13,80.06,80.07,86700.0,54.4945,54.5217,54.4741,54.4809,86700.0
2011-05-12 13:20:00,80.06,80.15,80.06,80.14,57300.0,54.4741,54.5353,54.4741,54.5285,57300.0
2011-05-12 13:25:00,80.15,80.15,80.09,80.15,37300.0,54.5353,54.5353,54.4945,54.5353,37300.0
2011-05-12 13:30:00,80.15,80.18,80.14,80.17,44700.0,54.5353,54.5557,54.5285,54.5489,44700.0
2011-05-12 13:35:00,80.18,80.25,80.17,80.22,63500.0,54.5557,54.6034,54.5489,54.5829,63500.0
2011-05-12 13:40:00,80.23,80.3,80.21,80.29,60600.0,54.5897,54.6374,54.5761,54.6306,60600.0
2011-05-12 13:45:00,80.29,80.36,80.27,80.33,109200.0,54.6306,54.6782,54.617,54.6578,109200.0
2011-05-12 13:50:00,80.33,80.42,80.32,80.38,59000.0,54.6578,54.719,54.651,54.6918,59000.0
2011-05-12 13:55:00,80.38,80.38,80.27,80.27,43700.0,54.6918,54.6918,54.617,54.617,43700.0
2011-05-12 14:00:00,80.28,80.29,80.22,80.24,51300.0,54.6238,54.6306,54.5829,54.5965,51300.0
2011-05-12 14:05:00,80.24,80.41,80.24,80.38,65100.0,54.5965,54.7122,54.5965,54.6918,65100.0
2011-05-12 14:10:00,80.39,80.43,80.37,80.42,42500.0,54.6986,54.7258,54.685,54.719,42500.0
2011-05-12 14:15:00,80.41,80.45,80.41,80.44,63400.0,54.7122,54.7394,54.7122,54.7326,63400.0
2011-05-12 14:20:00,80.44,80.46,80.4,80.4,56800.0,54.7326,54.7462,54.7054,54.7054,56800.0
2011-05-12 14:25:00,80.4,80.44,80.38,80.4,57400.0,54.7054,54.7326,54.6918,54.7054,57400.0
2011-05-12 14:30:00,80.4,80.4,80.3,80.31,110300.0,54.7054,54.7054,54.6374,54.6442,110300.0
2011-05-12 14:35:00,80.32,80.38,80.31,80.35,34200.0,54.651,54.6918,54.6442,54.6714,34200.0
2011-05-12 14:40:00,80.35,80.4,80.35,80.4,50300.0,54.6714,54.7054,54.6714,54.7054,50300.0
2011-05-12 14:45:00,80.39,80.45,80.38,80.44,38700.0,54.6986,54.7394,54.6918,54.7326,38700.0
2011-05-12 14:50:00,80.43,80.44,80.37,80.38,38600.0,54.7258,54.7326,54.685,54.6918,38600.0
2011-05-12 14:55:00,80.38,80.42,80.34,80.4,54400.0,54.6918,54.719,54.6646,54.7054,54400.0
2011-05-12 15:00:00,80.4,80.4,80.35,80.37,57200.0,54.7054,54.7054,54.6714,54.685,57200.0
2011-05-12 15:05:00,80.36,80.45,80.36,80.45,51700.0,54.6782,54.7394,54.6782,54.7394,51700.0
2011-05-12 15:10:00,80.44,80.49,80.44,80.47,60100.0,54.7326,54.7667,54.7326,54.753,60100.0
2011-05-12 15:15:00,80.47,80.71,80.47,80.67,303300.0,54.753,54.9163,54.753,54.8891,303300.0
2011-05-12 15:20:00,80.67,80.71,80.59,80.61,100300.0,54.8891,54.9163,54.8347,54.8483,100300.0
2011-05-12 15:25:00,80.61,80.66,80.56,80.63,83000.0,54.8483,54.8823,54.8143,54.8619,83000.0
2011-05-12 15:30:00,80.63,80.64,80.53,80.54,110100.0,54.8619,54.8687,54.7939,54.8007,110100.0
2011-05-12 15:35:00,80.55,80.69,80.53,80.68,113100.0,54.8075,54.9027,54.7939,54.8959,113100.0
2011-05-12 15:40:00,80.69,80.69,80.56,80.59,109400.0,54.9027,54.9027,54.8143,54.8347,109400.0
2011-05-12 15:45:00,80.59,80.61,80.56,80.61,150400.0,54.8347,54.8483,54.8143,54.8483,150400.0
2011-05-12 15:50:00,80.61,80.69,80.6,80.67,397600.0,54.8483,54.9027,54.8415,54.8891,397600.0
2011-05-12 15:55:00,80.67,80.68,80.63,80.67,468300.0,54.8891,54.8959,54.8619,54.8891,468300.0
2011-05-13 09:30:00,80.59,80.68,80.5,80.62,148200.0,54.8347,54.8959,54.7735,54.8551,148200.0
2011-05-13 09:35:00,80.58,80.79,80.56,80.71,116600.0,54.8279,54.9708,54.8143,54.9163,116600.0
2011-05-13 09:40:00,80.7,80.71,80.45,80.7,76800.0,54.9095,54.9163,54.7394,54.9095,76800.0
2011-05-13 09:45:00,80.7,80.74,80.6,80.63,62300.0,54.9095,54.9368,54.8415,54.8619,62300.0
2011-05-13 09:50:00,80.63,80.7,80.5,80.64,127800.0,54.8619,54.9095,54.7735,54.8687,127800.0
2011-05-13 09:55:00,80.68,80.72,80.55,80.57,67100.0,54.8959,54.9231,54.8075,54.8211,67100.0
2011-05-13 10:00:00,80.57,80.71,80.52,80.54,86500.0,54.8211,54.9163,54.7871,54.8007,86500.0
2011-05-13 10:05:00,80.57,80.58,80.42,80.47,67900.0,54.8211,54.8279,54.719,54.753,67900.0
2011-05-13 10:10:00,80.47,80.63,80.45,80.6,58700.0,54.753,54.8619,54.7394,54.8415,58700.0
2011-05-13 10:15:00,80.6,80.67,80.56,80.63,62600.0,54.8415,54.8891,54.8143,54.8619,62600.0
2011-05-13 10:20:00,80.62,80.68,80.57,80.6,44100.0,54.8551,54.8959,54.8211,54.8415,44100.0
2011-05-13 10:25:00,80.62,80.74,80.61,80.73,44800.0,54.8551,54.9368,54.8483,54.93,44800.0
2011-05-13 10:30:00,80.74,80.85,80.74,80.84,95300.0,54.9368,55.0116,54.9368,55.0048,95300.0
2011-05-13 10:35:00,80.84,80.86,80.81,80.83,42500.0,55.0048,55.0184,54.9844,54.998,42500.0
2011-05-13 10:40:00,80.84,80.85,80.8,80.82,47600.0,55.0048,55.0116,54.9776,54.9912,47600.0
2011-05-13 10:45:00,80.82,80.82,80.67,80.67,52700.0,54.9912,54.9912,54.8891,54.8891,52700.0
2011-05-13 10:50:00,80.67,80.67,80.53,80.61,59500.0,54.8891,54.8891,54.7939,54.8483,59500.0
2011-05-13 10:55:00,80.61,80.62,80.49,80.61,64600.0,54.8483,54.8551,54.7667,54.8483,64600.0
2011-05-13 11:00:00,80.61,80.62,80.5,80.54,67300.0,54.8483,54.8551,54.7735,54.8007,67300.0
2011-05-13 11:05:00,80.54,80.59,80.44,80.49,128700.0,54.8007,54.8347,54.7326,54.7667,128700.0
2011-05-13 11:10:00,80.49,80.5,80.4,80.48,38300.0,54.7667,54.7735,54.7054,54.7598,38300.0
2011-05-13 11:15:00,80.48,80.53,80.42,80.45,47500.0,54.7598,54.7939,54.719,54.7394,47500.0
2011-05-13 11:20:00,80.46,80.52,80.38,80.46,66300.0,54.7462,54.7871,54.6918,54.7462,66300.0
2011-05-13 11:25:00,80.46,80.5,80.41,80.49,28100.0,54.7462,54.7735,54.7122,54.7667,28100.0
2011-05-13 11:30:00,80.49,80.51,80.43,80.46,30600.0,54.7667,54.7803,54.7258,54.7462,30600.0
2011-05-13 11:35:00,80.46,80.52,80.43,80.49,46700.0,54.7462,54.7871,54.7258,54.7667,46700.0
2011-05-13 11:40:00,80.5,80.52,80.46,80.51,35700.0,54.7735,54.7871,54.7462,54.7803,35700.0
2011-05-13 11:45:00,80.51,80.65,80.47,80.65,49900.0,54.7803,54.8755,54.753,54.8755,49900.0
2011-05-13 11:50:00,80.64,80.7,80.54,80.59,51500.0,54.8687,54.9095,54.8007,54.8347,51500.0
2011-05-13 11:55:00,80.59,80.66,80.56,80.6,85100.0,54.8347,54.8823,54.8143,54.8415,85100.0
2011-05-13 12:00:00,80.58,80.62,80.55,80.57,30800.0,54.8279,54.8551,54.8075,54.8211,30800.0
2011-05-13 12:05:00,80.57,80.59,80.47,80.5,95200.0,54.8211,54.8347,54.753,54.7735,95200.0
2011-05-13 12:10:00,80.49,80.55,80.42,80.44,99800.0,54.7667,54.8075,54.719,54.7326,99800.0
2011-05-13 12:15:00,80.43,80.58,80.4,80.56,66100.0,54.7258,54.8279,54.7054,54.8143,66100.0
2011-05-13 12:20:00,80.56,80.59,80.49,80.59,69700.0,54.8143,54.8347,54.7667,54.8347,69700.0
2011-05-13 12:25:00,80.58,80.69,80.54,80.68,44900.0,54.8279,54.9027,54.8007,54.8959,44900.0
2011-05-13 12:30:00,80.68,80.69,80.56,80.6,60900.0,54.8959,54.9027,54.8143,54.8415,60900.0
2011-05-13 12:35:00,80.61,80.63,80.57,80.61,29200.0,54.8483,54.8619,54.8211,54.8483,29200.0
2011-05-13 12:40:00,80.6,80.67,80.59,80.64,32100.0,54.8415,54.8891,54.8347,54.8687,32100.0
2011-05-13 12:45:00,80.64,80.72,80.63,80.71,54200.0,54.8687,54.9231,54.8619,54.9163,54200.0
2011-05-13 12:50:00,80.7,80.72,80.65,80.66,39700.0,54.9095,54.9231,54.8755,54.8823,39700.0
2011-05-13 12:55:00,80.67,80.7,80.54,80.55,59700.0,54.8891,54.9095,54.8007,54.8075,59700.0
2011-05-13 13:00:00,80.55,80.63,80.53,80.6,38000.0,54.8075,54.8619,54.7939,54.8415,38000.0
2011-05-13 13:05:00,80.6,80.6,80.51,80.56,53400.0,54.8415,54.8415,54.7803,54.8143,53400.0
2011-05-13 13:10:00,80.56,80.63,80.55,80.63,17200.0,54.8143,54.8619,54.8075,54.8619,17200.0
2011-05-13 13:15:00,80.62,80.66,80.6,80.65,20600.0,54.8551,54.8823,54.8415,54.8755,20600.0
2011-05-13 13:20:00,80.65,80.71,80.65,80.68,22400.0,54.8755,54.9163,54.8755,54.8959,22400.0
2011-05-13 13:25:00,80.68,80.71,80.62,80.62,34700.0,54.8959,54.9163,54.8551,54.8551,34700.0
2011-05-13 13:30:00,80.63,80.71,80.63,80.71,32400.0,54.8619,54.9163,54.8619,54.9163,32400.0
2011-05-13 13:35:00,80.7,80.72,80.61,80.62,35600.0,54.9095,54.9231,54.8483,54.8551,35600.0
2011-05-13 13:40:00,80.62,80.64,80.58,80.64,19200.0,54.8551,54.8687,54.8279,54.8687,19200.0
2011-05-13 13:45:00,80.64,80.64,80.6,80.64,25400.0,54.8687,54.8687,54.8415,54.8687,25400.0
2011-05-13 13:50:00,80.64,80.66,80.6,80.6,19800.0,54.8687,54.8823,54.8415,54.8415,19800.0
2011-05-13 13:55:00,80.6,80.64,80.59,80.61,40100.0,54.8415,54.8687,54.8347,54.8483,40100.0
2011-05-13 14:00:00,80.62,80.63,80.58,80.63,18800.0,54.8551,54.8619,54.8279,54.8619,18800.0
2011-05-13 14:05:00,80.62,80.64,80.59,80.64,22100.0,54.8551,54.8687,54.8347,54.8687,22100.0
2011-05-13 14:10:00,80.64,80.67,80.63,80.67,39700.0,54.8687,54.8891,54.8619,54.8891,39700.0
2011-05-13 14:15:00,80.66,80.74,80.63,80.72,229700.0,54.8823,54.9368,54.8619,54.9231,229700.0
2011-05-13 14:20:00,80.73,80.83,80.73,80.82,54100.0,54.93,54.998,54.93,54.9912,54100.0
2011-05-13 14:25:00,80.82,80.9,80.81,80.9,63800.0,54.9912,55.0456,54.9844,55.0456,63800.0
2011-05-13 14:30:00,80.89,80.91,80.81,80.83,76000.0,55.0388,55.0524,54.9844,54.998,76000.0
2011-05-13 14:35:00,80.82,80.83,80.76,80.79,57200.0,54.9912,54.998,54.9504,54.9708,57200.0
2011-05-13 14:40:00,80.79,80.81,80.77,80.77,21200.0,54.9708,54.9844,54.9572,54.9572,21200.0
2011-05-13 14:45:00,80.77,80.81,80.76,80.79,35600.0,54.9572,54.9844,54.9504,54.9708,35600.0
2011-05-13 14:50:00,80.78,80.81,80.75,80.77,52200.0,54.964,54.9844,54.9436,54.9572,52200.0
2011-05-13 14:55:00,80.77,80.79,80.74,80.76,47700.0,54.9572,54.9708,54.9368,54.9504,47700.0
2011-05-13 15:00:00,80.76,80.78,80.74,80.76,38500.0,54.9504,54.964,54.9368,54.9504,38500.0
2011-05-13 15:05:00,80.75,80.77,80.75,80.77,54000.0,54.9436,54.9572,54.9436,54.9572,54000.0
2011-05-13 15:10:00,80.76,80.83,80.76,80.81,70900.0,54.9504,54.998,54.9504,54.9844,70900.0
2011-05-13 15:15:00,80.81,80.82,80.71,80.71,101400.0,54.9844,54.9912,54.9163,54.9163,101400.0
2011-05-13 15:20:00,80.72,80.72,80.66,80.67,70900.0,54.9231,54.9231,54.8823,54.8891,70900.0
2011-05-13 15:25:00,80.66,80.75,80.66,80.75,121000.0,54.8823,54.9436,54.8823,54.9436,121000.0
2011-05-13 15:30:00,80.75,80.77,80.72,80.73,63200.0,54.9436,54.9572,54.9231,54.93,63200.0
2011-05-13 15:35:00,80.73,80.76,80.7,80.71,73100.0,54.93,54.9504,54.9095,54.9163,73100.0
2011-05-13 15:40:00,80.71,80.71,80.64,80.7,89700.0,54.9163,54.9163,54.8687,54.9095,89700.0
2011-05-13 15:45:00,80.69,80.75,80.67,80.73,111700.0,54.9027,54.9436,54.8891,54.93,111700.0
2011-05-13 15:50:00,80.73,80.76,80.67,80.73,102000.0,54.93,54.9504,54.8891,54.93,102000.0
2011-05-13 15:55:00,80.74,80.76,80.72,80.73,202200.0,54.9368,54.9504,54.9231,54.93,202200.0
2011-05-16 09:30:00,80.44,80.57,80.44,80.55,144600.0,54.7326,54.8211,54.7326,54.8075,144600.0
2011-05-16 09:35:00,80.52,80.6,80.46,80.51,73800.0,54.7871,54.8415,54.7462,54.7803,73800.0
2011-05-16 09:40:00,80.52,80.6,80.48,80.57,57100.0,54.7871,54.8415,54.7598,54.8211,57100.0
2011-05-16 09:45:00,80.58,80.64,80.51,80.51,65800.0,54.8279,54.8687,54.7803,54.7803,65800.0
2011-05-16 09:50:00,80.5,80.58,80.48,80.57,77000.0,54.7735,54.8279,54.7598,54.8211,77000.0
2011-05-16 09:55:00,80.58,80.62,80.48,80.61,50600.0,54.8279,54.8551,54.7598,54.8483,50600.0
2011-05-16 10:00:00,80.62,80.73,80.61,80.69,58300.0,54.8551,54.93,54.8483,54.9027,58300.0
2011-05-16 10:05:00,80.69,80.74,80.63,80.68,39300.0,54.9027,54.9368,54.8619,54.8959,39300.0
2011-05-16 10:10:00,80.67,80.73,80.67,80.7,46000.0,54.8891,54.93,54.8891,54.9095,46000.0
2011-05-16 10:15:00,80.7,80.71,80.63,80.7,32000.0,54.9095,54.9163,54.8619,54.9095,32000.0
2011-05-16 10:20:00,80.7,80.73,80.68,80.72,35800.0,54.9095,54.93,54.8959,54.9231,35800.0
2011-05-16 10:25:00,80.71,80.79,80.7,80.77,90400.0,54.9163,54.9708,54.9095,54.9572,90400.0
2011-05-16 10:30:00,80.77,80.82,80.77,80.81,95400.0,54.9572,54.9912,54.9572,54.9844,95400.0
2011-05-16 10:35:00,80.8,80.87,80.79,80.84,94500.0,54.9776,55.0252,54.9708,55.0048,94500.0
2011-05-16 10:40:00,80.85,80.87,80.8,80.8,41700.0,55.0116,55.0252,54.9776,54.9776,41700.0
2011-05-16 10:45:00,80.81,80.82,80.74,80.77,37100.0,54.9844,54.9912,54.9368,54.9572,37100.0
2011-05-16 10:50:00,80.76,80.79,80.66,80.67,59100.0,54.9504,54.9708,54.8823,54.8891,59100.0
2011-05-16 10:55:00,80.66,80.74,80.63,80.72,51100.0,54.8823,54.9368,54.8619,54.9231,51100.0
2011-05-16 11:00:00,80.72,80.84,80.7,80.83,49700.0,54.9231,55.0048,54.9095,54.998,49700.0
2011-05-16 11:05:00,80.84,80.87,80.78,80.78,34200.0,55.0048,55.0252,54.964,54.964,34200.0
2011-05-16 11:10:00,80.78,80.88,80.78,80.87,31300.0,54.964,55.032,54.964,55.0252,31300.0
2011-05-16 11:15:00,80.87,80.89,80.86,80.86,21000.0,55.0252,55.0388,55.0184,55.0184,21000.0
2011-05-16 11:20:00,80.85,80.9,80.83,80.9,26900.0,55.0116,55.0456,54.998,55.0456,26900.0
2011-05-16 11:25:00,80.9,80.93,80.84,80.93,30600.0,55.0456,55.066,55.0048,55.066,30600.0
2011-05-16 11:30:00,80.92,80.96,80.91,80.96,49700.0,55.0592,55.0864,55.0524,55.0864,49700.0
2011-05-16 11:35:00,80.95,80.96,80.93,80.95,40000.0,55.0796,55.0864,55.066,55.0796,40000.0
2011-05-16 11:40:00,80.96,80.96,80.92,80.93,45000.0,55.0864,55.0864,55.0592,55.066,45000.0
2011-05-16 11:45:00,80.92,80.98,80.92,80.95,61700.0,55.0592,55.1001,55.0592,55.0796,61700.0
2011-05-16 11:50:00,80.96,81.11,80.95,81.1,308600.0,55.0864,55.1885,55.0796,55.1817,308600.0
2011-05-16 11:55:00,81.1,81.14,81.09,81.12,73500.0,55.1817,55.2089,55.1749,55.1953,73500.0
2011-05-16 12:00:00,81.12,81.14,81.07,81.09,72900.0,55.1953,55.2089,55.1613,55.1749,72900.0
2011-05-16 12:05:00,81.09,81.09,81.02,81.03,27800.0,55.1749,55.1749,55.1273,55.1341,27800.0
2011-05-16 12:10:00,81.03,81.09,81.03,81.09,63400.0,55.1341,55.1749,55.1341,55.1749,63400.0
2011-05-16 12:15:00,81.09,81.14,81.06,81.12,68200.0,55.1749,55.2089,55.1545,55.1953,68200.0
2011-05-16 12:20:00,81.12,81.14,81.09,81.09,27500.0,55.1953,55.2089,55.1749,55.1749,27500.0
2011-05-16 12:25:00,81.1,81.1,81.02,81.02,24500.0,55.1817,55.1817,55.1273,55.1273,24500.0
2011-05-16 12:30:00,81.02,81.12,81.02,81.08,31800.0,55.1273,55.1953,55.1273,55.1681,31800.0
2011-05-16 12:35:00,81.07,81.13,81.04,81.11,33700.0,55.1613,55.2021,55.1409,55.1885,33700.0
2011-05-16 12:40:00,81.12,81.14,81.03,81.05,29500.0,55.1953,55.2089,55.1341,55.1477,29500.0
2011-05-16 12:45:00,81.04,81.11,81.03,81.11,49800.0,55.1409,55.1885,55.1341,55.1885,49800.0
2011-05-16 12:50:00,81.11,81.14,81.08,81.1,46200.0,55.1885,55.2089,55.1681,55.1817,46200.0
2011-05-16 12:55:00,81.1,81.13,81.07,81.09,126400.0,55.1817,55.2021,55.1613,55.1749,126400.0
2011-05-16 13:00:00,81.07,81.08,81.0,81.01,77900.0,55.1613,55.1681,55.1137,55.1205,77900.0
2011-05-16 13:05:00,81.01,81.05,81.0,81.01,40200.0,55.1205,55.1477,55.1137,55.1205,40200.0
2011-05-16 13:10:00,81.01,81.05,81.0,81.0,59900.0,55.1205,55.1477,55.1137,55.1137,59900.0
2011-05-16 13:15:00,81.01,81.05,80.99,81.04,54100.0,55.1205,55.1477,55.1069,55.1409,54100.0
2011-05-16 13:20:00,81.02,81.11,81.01,81.1,60300.0,55.1273,55.1885,55.1205,55.1817,60300.0
2011-05-16 13:25:00,81.11,81.19,81.09,81.15,66100.0,55.1885,55.2429,55.1749,55.2157,66100.0
2011-05-16 13:30:00,81.14,81.2,81.13,81.14,67700.0,55.2089,55.2497,55.2021,55.2089,67700.0
2011-05-16 13:35:00,81.14,81.19,81.12,81.16,41700.0,55.2089,55.2429,55.1953,55.2225,41700.0
2011-05-16 13:40:00,81.16,81.23,81.15,81.22,52100.0,55.2225,55.2702,55.2157,55.2634,52100.0
2011-05-16 13:45:00,81.22,81.22,81.19,81.2,48900.0,55.2634,55.2634,55.2429,55.2497,48900.0
2011-05-16 13:50:00,81.2,81.22,81.2,81.21,39100.0,55.2497,55.2634,55.2497,55.2566,39100.0
2011-05-16 13:55:00,81.21,81.22,81.19,81.19,52700.0,55.2566,55.2634,55.2429,55.2429,52700.0
2011-05-16 14:00:00,81.19,81.2,81.17,81.19,48900.0,55.2429,55.2497,55.2293,55.2429,48900.0
2011-05-16 14:05:00,81.19,81.22,81.18,81.22,67500.0,55.2429,55.2634,55.2361,55.2634,67500.0
2011-05-16 14:10:00,81.22,81.23,81.2,81.22,87400.0,55.2634,55.2702,55.2497,55.2634,87400.0
2011-05-16 14:15:00,81.22,81.25,81.21,81.23,78000.0,55.2634,55.2838,55.2566,55.2702,78000.0
2011-05-16 14:20:00,81.23,81.24,81.15,81.16,68800.0,55.2702,55.277,55.2157,55.2225,68800.0
2011-05-16 14:25:00,81.16,81.17,81.09,81.1,44600.0,55.2225,55.2293,55.1749,55.1817,44600.0
2011-05-16 14:30:00,81.11,81.16,81.07,81.13,64000.0,55.1885,55.2225,55.1613,55.2021,64000.0
2011-05-16 14:35:00,81.12,81.13,81.07,81.13,71000.0,55.1953,55.2021,55.1613,55.2021,71000.0
2011-05-16 14:40:00,81.13,81.17,81.08,81.14,60800.0,55.2021,55.2293,55.1681,55.2089,60800.0
2011-05-16 14:45:00,81.13,81.18,81.11,81.15,39100.0,55.2021,55.2361,55.1885,55.2157,39100.0
2011-05-16 14:50:00,81.15,81.16,81.05,81.06,49900.0,55.2157,55.2225,55.1477,55.1545,49900.0
2011-05-16 14:55:00,81.06,81.11,81.0,81.07,62500.0,55.1545,55.1885,55.1137,55.1613,62500.0
2011-05-16 15:00:00,81.07,81.16,81.07,81.15,55100.0,55.1613,55.2225,55.1613,55.2157,55100.0
2011-05-16 15:05:00,81.15,81.17,81.12,81.13,52600.0,55.2157,55.2293,55.1953,55.2021,52600.0
2011-05-16 15:10:00,81.13,81.16,81.11,81.14,91300.0,55.2021,55.2225,55.1885,55.2089,91300.0
2011-05-16 15:15:00,81.15,81.25,81.15,81.2,90100.0,55.2157,55.2838,55.2157,55.2497,90100.0
2011-05-16 15:20:00,81.19,81.2,81.13,81.16,87300.0,55.2429,55.2497,55.2021,55.2225,87300.0
2011-05-16 15:25:00,81.17,81.2,81.13,81.13,104000.0,55.2293,55.2497,55.2021,55.2021,104000.0
2011-05-16 15:30:00,81.13,81.16,81.1,81.15,104200.0,55.2021,55.2225,55.1817,55.2157,104200.0
2011-05-16 15:35:00,81.15,81.18,81.09,81.13,115100.0,55.2157,55.2361,55.1749,55.2021,115100.0
2011-05-16 15:40:00,81.13,81.14,81.06,81.09,168300.0,55.2021,55.2089,55.1545,55.1749,168300.0
2011-05-16 15:45:00,81.1,81.16,81.07,81.11,212500.0,55.1817,55.2225,55.1613,55.1885,212500.0
2011-05-16 15:50:00,81.11,81.23,81.1,81.23,165000.0,55.1885,55.2702,55.1817,55.2702,165000.0
2011-05-16 15:55:00,81.22,81.23,81.12,81.12,322400.0,55.2634,55.2702,55.1953,55.1953,322400.0
2011-05-17 09:30:00,80.7,81.11,80.65,81.04,224200.0,54.9095,55.1885,54.8755,55.1409,224200.0
2011-05-17 09:35:00,81.04,81.15,80.92,81.13,84300.0,55.1409,55.2157,55.0592,55.2021,84300.0
2011-05-17 09:40:00,81.14,81.29,81.1,81.2,64500.0,55.2089,55.311,55.1817,55.2497,64500.0
2011-05-17 09:45:00,81.2,81.26,80.9,81.01,125700.0,55.2497,55.2906,55.0456,55.1205,125700.0
2011-05-17 09:50:00,81.01,81.26,81.0,81.09,131200.0,55.1205,55.2906,55.1137,55.1749,131200.0
2011-05-17 09:55:00,81.1,81.24,81.04,81.22,82100.0,55.1817,55.277,55.1409,55.2634,82100.0
2011-05-17 10:00:00,81.22,81.22,81.1,81.12,73300.0,55.2634,55.2634,55.1817,55.1953,73300.0
2011-05-17 10:05:00,81.12,81.13,80.97,81.11,104500.0,55.1953,55.2021,55.0933,55.1885,104500.0
2011-05-17 10:10:00,81.12,81.18,81.01,81.17,108000.0,55.1953,55.2361,55.1205,55.2293,108000.0
2011-05-17 10:15:00,81.18,81.26,81.18,81.19,63900.0,55.2361,55.2906,55.2361,55.2429,63900.0
2011-05-17 10:20:00,81.18,81.2,81.12,81.14,35500.0,55.2361,55.2497,55.1953,55.2089,35500.0
2011-05-17 10:25:00,81.14,81.24,81.1,81.2,136100.0,55.2089,55.277,55.1817,55.2497,136100.0
2011-05-17 10:30:00,81.18,81.23,81.14,81.19,54700.0,55.2361,55.2702,55.2089,55.2429,54700.0
2011-05-17 10:35:00,81.2,81.22,81.13,81.14,76800.0,55.2497,55.2634,55.2021,55.2089,76800.0
2011-05-17 10:40:00,81.15,81.23,81.11,81.13,115400.0,55.2157,55.2702,55.1885,55.2021,115400.0
2011-05-17 10:45:00,81.12,81.15,81.05,81.05,126300.0,55.1953,55.2157,55.1477,55.1477,126300.0
2011-05-17 10:50:00,81.05,81.05,80.95,80.99,62400.0,55.1477,55.1477,55.0796,55.1069,62400.0
2011-05-17 10:55:00,80.99,81.03,80.95,80.95,49500.0,55.1069,55.1341,55.0796,55.0796,49500.0
2011-05-17 11:00:00,80.95,81.0,80.74,80.78,139000.0,55.0796,55.1137,54.9368,54.964,139000.0
2011-05-17 11:05:00,80.78,80.79,80.55,80.61,159700.0,54.964,54.9708,54.8075,54.8483,159700.0
2011-05-17 11:10:00,80.61,80.65,80.56,80.62,72300.0,54.8483,54.8755,54.8143,54.8551,72300.0
2011-05-17 11:15:00,80.63,80.71,80.56,80.67,137300.0,54.8619,54.9163,54.8143,54.8891,137300.0
2011-05-17 11:20:00,80.66,80.74,80.66,80.72,61100.0,54.8823,54.9368,54.8823,54.9231,61100.0
2011-05-17 11:25:00,80.72,80.78,80.64,80.69,67800.0,54.9231,54.964,54.8687,54.9027,67800.0
2011-05-17 11:30:00,80.69,80.74,80.47,80.47,99000.0,54.9027,54.9368,54.753,54.753,99000.0
2011-05-17 11:35:00,80.48,80.6,80.48,80.5,107700.0,54.7598,54.8415,54.7598,54.7735,107700.0
2011-05-17 11:40:00,80.5,80.67,80.5,80.67,70100.0,54.7735,54.8891,54.7735,54.8891,70100.0
2011-05-17 11:45:00,80.66,80.76,80.64,80.76,60600.0,54.8823,54.9504,54.8687,54.9504,60600.0
2011-05-17 11:50:00,80.77,80.78,80.72,80.77,36800.0,54.9572,54.964,54.9231,54.9572,36800.0
2011-05-17 11:55:00,80.77,80.8,80.75,80.76,60500.0,54.9572,54.9776,54.9436,54.9504,60500.0
2011-05-17 12:00:00,80.76,80.77,80.72,80.76,30500.0,54.9504,54.9572,54.9231,54.9504,30500.0
2011-05-17 12:05:00,80.76,80.77,80.68,80.68,24600.0,54.9504,54.9572,54.8959,54.8959,24600.0
2011-05-17 12:10:00,80.68,80.8,80.67,80.8,47700.0,54.8959,54.9776,54.8891,54.9776,47700.0
2011-05-17 12:15:00,80.79,80.81,80.77,80.77,35900.0,54.9708,54.9844,54.9572,54.9572,35900.0
2011-05-17 12:20:00,80.78,80.81,80.75,80.79,35000.0,54.964,54.9844,54.9436,54.9708,35000.0
2011-05-17 12:25:00,80.79,80.79,80.73,80.78,68300.0,54.9708,54.9708,54.93,54.964,68300.0
2011-05-17 12:30:00,80.78,80.83,80.75,80.82,54100.0,54.964,54.998,54.9436,54.9912,54100.0
2011-05-17 12:35:00,80.82,80.84,80.8,80.84,51600.0,54.9912,55.0048,54.9776,55.0048,51600.0
2011-05-17 12:40:00,80.84,80.87,80.81,80.81,41800.0,55.0048,55.0252,54.9844,54.9844,41800.0
2011-05-17 12:45:00,80.82,80.82,80.55,80.55,115500.0,54.9912,54.9912,54.8075,54.8075,115500.0
2011-05-17 12:50:00,80.55,80.58,80.52,80.54,53100.0,54.8075,54.8279,54.7871,54.8007,53100.0
2011-05-17 12:55:00,80.53,80.58,80.5,80.58,52900.0,54.7939,54.8279,54.7735,54.8279,52900.0
2011-05-17 13:00:00,80.57,80.58,80.54,80.57,31200.0,54.8211,54.8279,54.8007,54.8211,31200.0
2011-05-17 13:05:00,80.58,80.59,80.48,80.49,70700.0,54.8279,54.8347,54.7598,54.7667,70700.0
2011-05-17 13:10:00,80.5,80.59,80.46,80.55,55800.0,54.7735,54.8347,54.7462,54.8075,55800.0
2011-05-17 13:15:00,80.55,80.62,80.54,80.55,41900.0,54.8075,54.8551,54.8007,54.8075,41900.0
2011-05-17 13:20:00,80.55,80.56,80.49,80.53,52600.0,54.8075,54.8143,54.7667,54.7939,52600.0
2011-05-17 13:25:00,80.53,80.65,80.52,80.62,74300.0,54.7939,54.8755,54.7871,54.8551,74300.0
2011-05-17 13:30:00,80.62,80.7,80.62,80.68,59700.0,54.8551,54.9095,54.8551,54.8959,59700.0
2011-05-17 13:35:00,80.68,80.72,80.65,80.66,33700.0,54.8959,54.9231,54.8755,54.8823,33700.0
2011-05-17 13:40:00,80.67,80.74,80.66,80.72,36600.0,54.8891,54.9368,54.8823,54.9231,36600.0
2011-05-17 13:45:00,80.72,80.73,80.66,80.67,38000.0,54.9231,54.93,54.8823,54.8891,38000.0
2011-05-17 13:50:00,80.68,80.69,80.56,80.56,57100.0,54.8959,54.9027,54.8143,54.8143,57100.0
2011-05-17 13:55:00,80.55,80.62,80.55,80.62,38600.0,54.8075,54.8551,54.8075,54.8551,38600.0
2011-05-17 14:00:00,80.62,80.74,80.62,80.72,40700.0,54.8551,54.9368,54.8551,54.9231,40700.0
2011-05-17 14:05:00,80.71,80.75,80.65,80.65,67800.0,54.9163,54.9436,54.8755,54.8755,67800.0
2011-05-17 14:10:00,80.66,80.67,80.62,80.66,31500.0,54.8823,54.8891,54.8551,54.8823,31500.0
2011-05-17 14:15:00,80.65,80.7,80.59,80.6,67300.0,54.8755,54.9095,54.8347,54.8415,67300.0
2011-05-17 14:20:00,80.61,80.62,80.55,80.55,34900.0,54.8483,54.8551,54.8075,54.8075,34900.0
2011-05-17 14:25:00,80.55,80.65,80.53,80.62,35300.0,54.8075,54.8755,54.7939,54.8551,35300.0
2011-05-17 14:30:00,80.62,80.65,80.6,80.62,27200.0,54.8551,54.8755,54.8415,54.8551,27200.0
2011-05-17 14:35:00,80.62,80.65,80.59,80.63,35100.0,54.8551,54.8755,54.8347,54.8619,35100.0
2011-05-17 14:40:00,80.63,80.67,80.48,80.48,75500.0,54.8619,54.8891,54.7598,54.7598,75500.0
2011-05-17 14:45:00,80.49,80.6,80.44,80.58,72700.0,54.7667,54.8415,54.7326,54.8279,72700.0
2011-05-17 14:50:00,80.59,80.68,80.59,80.67,38000.0,54.8347,54.8959,54.8347,54.8891,38000.0
2011-05-17 14:55:00,80.67,80.8,80.66,80.79,56200.0,54.8891,54.9776,54.8823,54.9708,56200.0
2011-05-17 15:00:00,80.8,80.82,80.76,80.78,58900.0,54.9776,54.9912,54.9504,54.964,58900.0
2011-05-17 15:05:00,80.78,80.81,80.7,80.77,57200.0,54.964,54.9844,54.9095,54.9572,57200.0
2011-05-17 15:10:00,80.78,80.85,80.78,80.82,56700.0,54.964,55.0116,54.964,54.9912,56700.0
2011-05-17 15:15:00,80.82,80.83,80.75,80.78,78300.0,54.9912,54.998,54.9436,54.964,78300.0
2011-05-17 15:20:00,80.79,80.91,80.78,80.87,136400.0,54.9708,55.0524,54.964,55.0252,136400.0
2011-05-17 15:25:00,80.86,80.87,80.81,80.82,52800.0,55.0184,55.0252,54.9844,54.9912,52800.0
2011-05-17 15:30:00,80.81,80.87,80.81,80.86,61000.0,54.9844,55.0252,54.9844,55.0184,61000.0
2011-05-17 15:35:00,80.87,80.99,80.86,80.95,83100.0,55.0252,55.1069,55.0184,55.0796,83100.0
2011-05-17 15:40:00,80.95,80.98,80.87,80.87,80100.0,55.0796,55.1001,55.0252,55.0252,80100.0
2011-05-17 15:45:00,80.86,80.97,80.85,80.9,99100.0,55.0184,55.0933,55.0116,55.0456,99100.0
2011-05-17 15:50:00,80.9,80.99,80.89,80.93,281800.0,55.0456,55.1069,55.0388,55.066,281800.0
2011-05-17 15:55:00,80.93,80.96,80.85,80.96,365800.0,55.066,55.0864,55.0116,55.0864,365800.0
2011-05-18 09:30:00,80.9,80.91,80.76,80.89,105300.0,55.0456,55.0524,54.9504,55.0388,105300.0
2011-05-18 09:35:00,80.89,80.97,80.83,80.89,71800.0,55.0388,55.0933,54.998,55.0388,71800.0
2011-05-18 09:40:00,80.89,80.93,80.73,80.75,58800.0,55.0388,55.066,54.93,54.9436,58800.0
2011-05-18 09:45:00,80.75,80.93,80.75,80.92,45300.0,54.9436,55.066,54.9436,55.0592,45300.0
2011-05-18 09:50:00,80.92,80.95,80.8,80.89,48000.0,55.0592,55.0796,54.9776,55.0388,48000.0
2011-05-18 09:55:00,80.88,80.91,80.8,80.86,28000.0,55.032,55.0524,54.9776,55.0184,28000.0
2011-05-18 10:00:00,80.86,80.96,80.83,80.94,80300.0,55.0184,55.0864,54.998,55.0728,80300.0
2011-05-18 10:05:00,80.94,80.97,80.91,80.95,58500.0,55.0728,55.0933,55.0524,55.0796,58500.0
2011-05-18 10:10:00,80.95,80.99,80.95,80.97,24700.0,55.0796,55.1069,55.0796,55.0933,24700.0
2011-05-18 10:15:00,80.97,80.98,80.9,80.93,49900.0,55.0933,55.1001,55.0456,55.066,49900.0
2011-05-18 10:20:00,80.94,81.0,80.92,80.96,52200.0,55.0728,55.1137,55.0592,55.0864,52200.0
2011-05-18 10:25:00,80.98,81.0,80.9,80.91,40300.0,55.1001,55.1137,55.0456,55.0524,40300.0
2011-05-18 10:30:00,80.92,80.98,80.88,80.88,37900.0,55.0592,55.1001,55.032,55.032,37900.0
2011-05-18 10:35:00,80.88,80.94,80.87,80.92,45400.0,55.032,55.0728,55.0252,55.0592,45400.0
2011-05-18 10:40:00,80.91,80.92,80.81,80.84,116100.0,55.0524,55.0592,54.9844,55.0048,116100.0
2011-05-18 10:45:00,80.84,80.87,80.81,80.87,49500.0,55.0048,55.0252,54.9844,55.0252,49500.0
2011-05-18 10:50:00,80.86,80.91,80.85,80.9,52900.0,55.0184,55.0524,55.0116,55.0456,52900.0
2011-05-18 10:55:00,80.9,80.92,80.87,80.9,57600.0,55.0456,55.0592,55.0252,55.0456,57600.0
2011-05-18 11:00:00,80.89,80.95,80.86,80.86,70400.0,55.0388,55.0796,55.0184,55.0184,70400.0
2011-05-18 11:05:00,80.87,80.91,80.85,80.89,44300.0,55.0252,55.0524,55.0116,55.0388,44300.0
2011-05-18 11:10:00,80.89,80.91,80.86,80.9,34200.0,55.0388,55.0524,55.0184,55.0456,34200.0
2011-05-18 11:15:00,80.91,80.92,80.87,80.9,30100.0,55.0524,55.0592,55.0252,55.0456,30100.0
2011-05-18 11:20:00,80.9,80.9,80.84,80.86,45200.0,55.0456,55.0456,55.0048,55.0184,45200.0
2011-05-18 11:25:00,80.86,80.9,80.85,80.89,29800.0,55.0184,55.0456,55.0116,55.0388,29800.0
2011-05-18 11:30:00,80.88,80.92,80.86,80.9,55400.0,55.032,55.0592,55.0184,55.0456,55400.0
2011-05-18 11:35:00,80.9,80.91,80.87,80.9,21200.0,55.0456,55.0524,55.0252,55.0456,21200.0
2011-05-18 11:40:00,80.89,80.92,80.87,80.91,34600.0,55.0388,55.0592,55.0252,55.0524,34600.0
2011-05-18 11:45:00,80.91,80.93,80.88,80.92,44900.0,55.0524,55.066,55.032,55.0592,44900.0
2011-05-18 11:50:00,80.93,81.0,80.92,80.99,49500.0,55.066,55.1137,55.0592,55.1069,49500.0
2011-05-18 11:55:00,80.99,81.05,80.96,81.05,48300.0,55.1069,55.1477,55.0864,55.1477,48300.0
2011-05-18 12:00:00,81.05,81.07,81.02,81.06,40900.0,55.1477,55.1613,55.1273,55.1545,40900.0
2011-05-18 12:05:00,81.06,81.06,81.0,81.03,43800.0,55.1545,55.1545,55.1137,55.1341,43800.0
2011-05-18 12:10:00,81.03,81.08,81.02,81.07,26000.0,55.1341,55.1681,55.1273,55.1613,26000.0
2011-05-18 12:15:00,81.07,81.11,81.01,81.06,53800.0,55.1613,55.1885,55.1205,55.1545,53800.0
2011-05-18 12:20:00,81.06,81.07,81.02,81.05,25300.0,55.1545,55.1613,55.1273,55.1477,25300.0
2011-05-18 12:25:00,81.06,81.07,81.03,81.05,15900.0,55.1545,55.1613,55.1341,55.1477,15900.0
2011-05-18 12:30:00,81.06,81.11,81.06,81.1,29200.0,55.1545,55.1885,55.1545,55.1817,29200.0
2011-05-18 12:35:00,81.1,81.13,81.05,81.11,44700.0,55.1817,55.2021,55.1477,55.1885,44700.0
2011-05-18 12:40:00,81.11,81.13,81.06,81.06,31300.0,55.1885,55.2021,55.1545,55.1545,31300.0
2011-05-18 12:45:00,81.07,81.09,81.04,81.06,34000.0,55.1613,55.1749,55.1409,55.1545,34000.0
2011-05-18 12:50:00,81.05,81.07,81.0,81.01,36800.0,55.1477,55.1613,55.1137,55.1205,36800.0
2011-05-18 12:55:00,81.02,81.12,81.02,81.07,28200.0,55.1273,55.1953,55.1273,55.1613,28200.0
2011-05-18 13:00:00,81.07,81.11,81.05,81.11,31600.0,55.1613,55.1885,55.1477,55.1885,31600.0
2011-05-18 13:05:00,81.11,81.16,81.1,81.13,45300.0,55.1885,55.2225,55.1817,55.2021,45300.0
2011-05-18 13:10:00,81.13,81.14,81.09,81.11,36500.0,55.2021,55.2089,55.1749,55.1885,36500.0
2011-05-18 13:15:00,81.11,81.15,81.09,81.14,39800.0,55.1885,55.2157,55.1749,55.2089,39800.0
2011-05-18 13:20:00,81.15,81.16,81.12,81.14,27300.0,55.2157,55.2225,55.1953,55.2089,27300.0
2011-05-18 13:25:00,81.13,81.14,81.1,81.1,19500.0,55.2021,55.2089,55.1817,55.1817,19500.0
2011-05-18 13:30:00,81.1,81.17,81.1,81.14,27100.0,55.1817,55.2293,55.1817,55.2089,27100.0
2011-05-18 13:35:00,81.14,81.23,81.12,81.2,38800.0,55.2089,55.2702,55.1953,55.2497,38800.0
2011-05-18 13:40:00,81.2,81.22,81.17,81.21,27800.0,55.2497,55.2634,55.2293,55.2566,27800.0
2011-05-18 13:45:00,81.2,81.24,81.19,81.21,53100.0,55.2497,55.277,55.2429,55.2566,53100.0
2011-05-18 13:50:00,81.2,81.26,81.2,81.23,54700.0,55.2497,55.2906,55.2497,55.2702,54700.0
2011-05-18 13:55:00,81.23,81.3,81.22,81.3,60400.0,55.2702,55.3178,55.2634,55.3178,60400.0
2011-05-18 14:00:00,81.3,81.3,81.22,81.24,55000.0,55.3178,55.3178,55.2634,55.277,55000.0
2011-05-18 14:05:00,81.25,81.37,81.24,81.34,77700.0,55.2838,55.3654,55.277,55.345,77700.0
2011-05-18 14:10:00,81.35,81.38,81.28,81.28,30300.0,55.3518,55.3722,55.3042,55.3042,30300.0
2011-05-18 14:15:00,81.29,81.29,81.23,81.24,46200.0,55.311,55.311,55.2702,55.277,46200.0
2011-05-18 14:20:00,81.23,81.28,81.16,81.16,46000.0,55.2702,55.3042,55.2225,55.2225,46000.0
2011-05-18 14:25:00,81.17,81.23,81.16,81.2,40200.0,55.2293,55.2702,55.2225,55.2497,40200.0
2011-05-18 14:30:00,81.2,81.25,81.19,81.24,25900.0,55.2497,55.2838,55.2429,55.277,25900.0
2011-05-18 14:35:00,81.25,81.28,81.17,81.18,77200.0,55.2838,55.3042,55.2293,55.2361,77200.0
2011-05-18 14:40:00,81.17,81.28,81.17,81.25,39200.0,55.2293,55.3042,55.2293,55.2838,39200.0
2011-05-18 14:45:00,81.24,81.27,81.2,81.2,35900.0,55.277,55.2974,55.2497,55.2497,35900.0
2011-05-18 14:50:00,81.2,81.23,81.18,81.19,24800.0,55.2497,55.2702,55.2361,55.2429,24800.0
2011-05-18 14:55:00,81.18,81.21,81.12,81.12,111500.0,55.2361,55.2566,55.1953,55.1953,111500.0
2011-05-18 15:00:00,81.13,81.2,81.13,81.2,50200.0,55.2021,55.2497,55.2021,55.2497,50200.0
2011-05-18 15:05:00,81.19,81.24,81.18,81.21,33500.0,55.2429,55.277,55.2361,55.2566,33500.0
2011-05-18 15:10:00,81.21,81.28,81.21,81.26,41200.0,55.2566,55.3042,55.2566,55.2906,41200.0
2011-05-18 15:15:00,81.26,81.33,81.25,81.33,49400.0,55.2906,55.3382,55.2838,55.3382,49400.0
2011-05-18 15:20:00,81.33,81.38,81.32,81.35,65600.0,55.3382,55.3722,55.3314,55.3518,65600.0
2011-05-18 15:25:00,81.36,81.42,81.35,81.41,54200.0,55.3586,55.3994,55.3518,55.3926,54200.0
2011-05-18 15:30:00,81.41,81.46,81.39,81.4,97400.0,55.3926,55.4267,55.379,55.3858,97400.0
2011-05-18 15:35:00,81.4,81.43,81.37,81.41,46000.0,55.3858,55.4062,55.3654,55.3926,46000.0
2011-05-18 15:40:00,81.42,81.45,81.36,81.45,73500.0,55.3994,55.4199,55.3586,55.4199,73500.0
2011-05-18 15:45:00,81.44,81.47,81.38,81.4,121800.0,55.413,55.4335,55.3722,55.3858,121800.0
2011-05-18 15:50:00,81.41,81.48,81.38,81.44,141600.0,55.3926,55.4403,55.3722,55.413,141600.0
2011-05-18 15:55:00,81.45,81.49,81.42,81.49,216400.0,55.4199,55.4471,55.3994,55.4471,216400.0
2011-05-19 09:30:00,81.51,81.6,81.37,81.5,168800.0,55.4607,55.5219,55.3654,55.4539,168800.0
2011-05-19 09:35:00,81.49,81.51,81.46,81.5,64300.0,55.4471,55.4607,55.4267,55.4539,64300.0
2011-05-19 09:40:00,81.5,81.69,81.49,81.54,43800.0,55.4539,55.5832,55.4471,55.4811,43800.0
2011-05-19 09:45:00,81.55,81.7,81.54,81.68,44900.0,55.4879,55.59,55.4811,55.5763,44900.0
2011-05-19 09:50:00,81.67,81.7,81.63,81.66,42100.0,55.5695,55.59,55.5423,55.5627,42100.0
2011-05-19 09:55:00,81.67,81.73,81.64,81.69,33800.0,55.5695,55.6104,55.5491,55.5832,33800.0
2011-05-19 10:00:00,81.68,81.7,81.5,81.7,69200.0,55.5763,55.59,55.4539,55.59,69200.0
2011-05-19 10:05:00,81.7,81.76,81.6,81.65,69900.0,55.59,55.6308,55.5219,55.5559,69900.0
2011-05-19 10:10:00,81.64,81.7,81.52,81.58,45900.0,55.5491,55.59,55.4675,55.5083,45900.0
2011-05-19 10:15:00,81.58,81.63,81.54,81.62,40000.0,55.5083,55.5423,55.4811,55.5355,40000.0
2011-05-19 10:20:00,81.61,81.8,81.59,81.8,58400.0,55.5287,55.658,55.5151,55.658,58400.0
2011-05-19 10:25:00,81.79,81.94,81.78,81.94,102000.0,55.6512,55.7533,55.6444,55.7533,102000.0
2011-05-19 10:30:00,81.94,81.94,81.84,81.89,67500.0,55.7533,55.7533,55.6852,55.7192,67500.0
2011-05-19 10:35:00,81.9,81.91,81.86,81.88,59500.0,55.726,55.7328,55.6988,55.7124,59500.0
2011-05-19 10:40:00,81.88,81.94,81.86,81.93,79800.0,55.7124,55.7533,55.6988,55.7465,79800.0
2011-05-19 10:45:00,81.94,82.09,81.93,81.96,235100.0,55.7533,55.8553,55.7465,55.7669,235100.0
2011-05-19 10:50:00,81.97,82.08,81.96,82.02,102300.0,55.7737,55.8485,55.7669,55.8077,102300.0
2011-05-19 10:55:00,82.02,82.07,81.98,82.05,76100.0,55.8077,55.8417,55.7805,55.8281,76100.0
2011-05-19 11:00:00,82.06,82.08,81.97,82.01,76600.0,55.8349,55.8485,55.7737,55.8009,76600.0
2011-05-19 11:05:00,82.01,82.02,81.92,81.98,47600.0,55.8009,55.8077,55.7396,55.7805,47600.0
2011-05-19 11:10:00,81.97,81.98,81.86,81.88,59700.0,55.7737,55.7805,55.6988,55.7124,59700.0
2011-05-19 11:15:00,81.88,81.89,81.82,81.88,48500.0,55.7124,55.7192,55.6716,55.7124,48500.0
2011-05-19 11:20:00,81.89,81.95,81.86,81.88,39800.0,55.7192,55.7601,55.6988,55.7124,39800.0
2011-05-19 11:25:00,81.87,81.96,81.85,81.88,50300.0,55.7056,55.7669,55.692,55.7124,50300.0
2011-05-19 11:30:00,81.87,81.96,81.84,81.94,65200.0,55.7056,55.7669,55.6852,55.7533,65200.0
2011-05-19 11:35:00,81.94,82.03,81.93,81.95,90700.0,55.7533,55.8145,55.7465,55.7601,90700.0
2011-05-19 11:40:00,81.96,81.96,81.9,81.91,36900.0,55.7669,55.7669,55.726,55.7328,36900.0
2011-05-19 11:45:00,81.9,81.97,81.89,81.94,44200.0,55.726,55.7737,55.7192,55.7533,44200.0
2011-05-19 11:50:00,81.93,81.95,81.9,81.93,28300.0,55.7465,55.7601,55.726,55.7465,28300.0
2011-05-19 11:55:00,81.92,81.97,81.9,81.94,44500.0,55.7396,55.7737,55.726,55.7533,44500.0
2011-05-19 12:00:00,81.95,82.0,81.94,81.98,36300.0,55.7601,55.7941,55.7533,55.7805,36300.0
2011-05-19 12:05:00,81.99,82.04,81.95,82.02,41100.0,55.7873,55.8213,55.7601,55.8077,41100.0
2011-05-19 12:10:00,82.02,82.05,82.0,82.04,34000.0,55.8077,55.8281,55.7941,55.8213,34000.0
2011-05-19 12:15:00,82.04,82.07,82.02,82.07,27800.0,55.8213,55.8417,55.8077,55.8417,27800.0
2011-05-19 12:20:00,82.06,82.09,82.04,82.05,29000.0,55.8349,55.8553,55.8213,55.8281,29000.0
2011-05-19 12:25:00,82.04,82.22,82.04,82.22,137000.0,55.8213,55.9438,55.8213,55.9438,137000.0
2011-05-19 12:30:00,82.22,82.34,82.2,82.32,117600.0,55.9438,56.0254,55.9302,56.0118,117600.0
2011-05-19 12:35:00,82.32,82.42,82.31,82.41,112200.0,56.0118,56.0799,56.005,56.0731,112200.0
2011-05-19 12:40:00,82.41,82.45,82.36,82.38,129300.0,56.0731,56.1003,56.039,56.0526,129300.0
2011-05-19 12:45:00,82.38,82.44,82.37,82.41,56400.0,56.0526,56.0935,56.0458,56.0731,56400.0
2011-05-19 12:50:00,82.4,82.44,82.37,82.39,54600.0,56.0662,56.0935,56.0458,56.0594,54600.0
2011-05-19 12:55:00,82.38,82.42,82.36,82.4,53000.0,56.0526,56.0799,56.039,56.0662,53000.0
2011-05-19 13:00:00,82.4,82.45,82.38,82.44,61100.0,56.0662,56.1003,56.0526,56.0935,61100.0
2011-05-19 13:05:00,82.44,82.5,82.42,82.46,91500.0,56.0935,56.1343,56.0799,56.1071,91500.0
2011-05-19 13:10:00,82.46,82.47,82.39,82.41,47200.0,56.1071,56.1139,56.0594,56.0731,47200.0
2011-05-19 13:15:00,82.4,82.44,82.36,82.43,34300.0,56.0662,56.0935,56.039,56.0867,34300.0
2011-05-19 13:20:00,82.43,82.49,82.42,82.45,73800.0,56.0867,56.1275,56.0799,56.1003,73800.0
2011-05-19 13:25:00,82.45,82.5,82.44,82.49,54000.0,56.1003,56.1343,56.0935,56.1275,54000.0
2011-05-19 13:30:00,82.5,82.63,82.5,82.58,145500.0,56.1343,56.2227,56.1343,56.1887,145500.0
2011-05-19 13:35:00,82.59,82.62,82.51,82.55,60000.0,56.1955,56.2159,56.1411,56.1683,60000.0
2011-05-19 13:40:00,82.55,82.59,82.45,82.51,89100.0,56.1683,56.1955,56.1003,56.1411,89100.0
2011-05-19 13:45:00,82.51,82.55,82.5,82.5,35400.0,56.1411,56.1683,56.1343,56.1343,35400.0
2011-05-19 13:50:00,82.5,82.5,82.4,82.46,46100.0,56.1343,56.1343,56.0662,56.1071,46100.0
2011-05-19 13:55:00,82.46,82.53,82.46,82.51,42200.0,56.1071,56.1547,56.1071,56.1411,42200.0
2011-05-19 14:00:00,82.51,82.56,82.49,82.54,44400.0,56.1411,56.1751,56.1275,56.1615,44400.0
2011-05-19 14:05:00,82.55,82.55,82.46,82.46,41200.0,56.1683,56.1683,56.1071,56.1071,41200.0
2011-05-19 14:10:00,82.45,82.5,82.4,82.43,72900.0,56.1003,56.1343,56.0662,56.0867,72900.0
2011-05-19 14:15:00,82.43,82.47,82.41,82.47,59400.0,56.0867,56.1139,56.0731,56.1139,59400.0
2011-05-19 14:20:00,82.47,82.48,82.44,82.44,37000.0,56.1139,56.1207,56.0935,56.0935,37000.0
2011-05-19 14:25:00,82.44,82.48,82.4,82.43,51400.0,56.0935,56.1207,56.0662,56.0867,51400.0
2011-05-19 14:30:00,82.42,82.45,82.41,82.45,39500.0,56.0799,56.1003,56.0731,56.1003,39500.0
2011-05-19 14:35:00,82.45,82.48,82.43,82.45,39100.0,56.1003,56.1207,56.0867,56.1003,39100.0
2011-05-19 14:40:00,82.44,82.47,82.38,82.39,73100.0,56.0935,56.1139,56.0526,56.0594,73100.0
2011-05-19 14:45:00,82.38,82.44,82.38,82.42,54800.0,56.0526,56.0935,56.0526,56.0799,54800.0
2011-05-19 14:50:00,82.42,82.47,82.41,82.42,46800.0,56.0799,56.1139,56.0731,56.0799,46800.0
2011-05-19 14:55:00,82.42,82.47,82.4,82.45,67200.0,56.0799,56.1139,56.0662,56.1003,67200.0
2011-05-19 15:00:00,82.44,82.48,82.43,82.46,48900.0,56.0935,56.1207,56.0867,56.1071,48900.0
2011-05-19 15:05:00,82.45,82.46,82.38,82.44,65600.0,56.1003,56.1071,56.0526,56.0935,65600.0
2011-05-19 15:10:00,82.44,82.48,82.43,82.46,55900.0,56.0935,56.1207,56.0867,56.1071,55900.0
2011-05-19 15:15:00,82.46,82.48,82.46,82.47,42700.0,56.1071,56.1207,56.1071,56.1139,42700.0
2011-05-19 15:20:00,82.47,82.49,82.47,82.48,39000.0,56.1139,56.1275,56.1139,56.1207,39000.0
2011-05-19 15:25:00,82.48,82.5,82.48,82.5,39700.0,56.1207,56.1343,56.1207,56.1343,39700.0
2011-05-19 15:30:00,82.49,82.52,82.48,82.52,83600.0,56.1275,56.1479,56.1207,56.1479,83600.0
2011-05-19 15:35:00,82.51,82.56,82.49,82.55,89100.0,56.1411,56.1751,56.1275,56.1683,89100.0
2011-05-19 15:40:00,82.54,82.56,82.53,82.53,75300.0,56.1615,56.1751,56.1547,56.1547,75300.0
2011-05-19 15:45:00,82.54,82.56,82.51,82.56,126400.0,56.1615,56.1751,56.1411,56.1751,126400.0
2011-05-19 15:50:00,82.56,82.56,82.49,82.53,179200.0,56.1751,56.1751,56.1275,56.1547,179200.0
2011-05-19 15:55:00,82.52,82.55,82.48,82.48,353500.0,56.1479,56.1683,56.1207,56.1207,353500.0
2011-05-20 09:30:00,82.79,82.79,82.45,82.7,408400.0,56.3316,56.3316,56.1003,56.2704,408400.0
2011-05-20 09:35:00,82.69,82.75,82.54,82.56,71500.0,56.2636,56.3044,56.1615,56.1751,71500.0
2011-05-20 09:40:00,82.54,82.6,82.46,82.6,50400.0,56.1615,56.2023,56.1071,56.2023,50400.0
2011-05-20 09:45:00,82.6,82.6,82.32,82.33,81300.0,56.2023,56.2023,56.0118,56.0186,81300.0
2011-05-20 09:50:00,82.32,82.39,82.22,82.26,80200.0,56.0118,56.0594,55.9438,55.971,80200.0
2011-05-20 09:55:00,82.25,82.27,82.13,82.2,70500.0,55.9642,55.9778,55.8825,55.9302,70500.0
2011-05-20 10:00:00,82.21,82.21,82.06,82.07,90100.0,55.937,55.937,55.8349,55.8417,90100.0
2011-05-20 10:05:00,82.07,82.16,81.99,82.04,91400.0,55.8417,55.9029,55.7873,55.8213,91400.0
2011-05-20 10:10:00,82.04,82.19,82.03,82.07,54300.0,55.8213,55.9234,55.8145,55.8417,54300.0
2011-05-20 10:15:00,82.07,82.19,82.04,82.18,51100.0,55.8417,55.9234,55.8213,55.9166,51100.0
2011-05-20 10:20:00,82.18,82.32,82.18,82.28,55100.0,55.9166,56.0118,55.9166,55.9846,55100.0
2011-05-20 10:25:00,82.29,82.41,82.28,82.33,46900.0,55.9914,56.0731,55.9846,56.0186,46900.0
2011-05-20 10:30:00,82.33,82.35,82.23,82.31,49100.0,56.0186,56.0322,55.9506,56.005,49100.0
2011-05-20 10:35:00,82.32,82.33,82.21,82.27,53000.0,56.0118,56.0186,55.937,55.9778,53000.0
2011-05-20 10:40:00,82.27,82.34,82.18,82.24,50700.0,55.9778,56.0254,55.9166,55.9574,50700.0
2011-05-20 10:45:00,82.23,82.28,82.15,82.27,51300.0,55.9506,55.9846,55.8961,55.9778,51300.0
2011-05-20 10:50:00,82.27,82.29,82.23,82.24,19600.0,55.9778,55.9914,55.9506,55.9574,19600.0
2011-05-20 10:55:00,82.25,82.25,82.14,82.24,44500.0,55.9642,55.9642,55.8893,55.9574,44500.0
2011-05-20 11:00:00,82.24,82.3,82.22,82.28,40900.0,55.9574,55.9982,55.9438,55.9846,40900.0
2011-05-20 11:05:00,82.28,82.29,82.12,82.22,44000.0,55.9846,55.9914,55.8757,55.9438,44000.0
2011-05-20 11:10:00,82.23,82.25,82.17,82.21,34100.0,55.9506,55.9642,55.9098,55.937,34100.0
2011-05-20 11:15:00,82.21,82.22,82.15,82.18,32000.0,55.937,55.9438,55.8961,55.9166,32000.0
2011-05-20 11:20:00,82.17,82.23,82.15,82.16,32100.0,55.9098,55.9506,55.8961,55.9029,32100.0
2011-05-20 11:25:00,82.15,82.19,82.11,82.13,61200.0,55.8961,55.9234,55.8689,55.8825,61200.0
2011-05-20 11:30:00,82.13,82.16,82.07,82.15,65600.0,55.8825,55.9029,55.8417,55.8961,65600.0
2011-05-20 11:35:00,82.14,82.21,82.13,82.19,61900.0,55.8893,55.937,55.8825,55.9234,61900.0
2011-05-20 11:40:00,82.19,82.2,82.14,82.19,32100.0,55.9234,55.9302,55.8893,55.9234,32100.0
2011-05-20 11:45:00,82.2,82.22,82.14,82.15,25500.0,55.9302,55.9438,55.8893,55.8961,25500.0
2011-05-20 11:50:00,82.15,82.2,82.11,82.15,27500.0,55.8961,55.9302,55.8689,55.8961,27500.0
2011-05-20 11:55:00,82.14,82.2,82.13,82.19,29100.0,55.8893,55.9302,55.8825,55.9234,29100.0
2011-05-20 12:00:00,82.19,82.24,82.19,82.22,23400.0,55.9234,55.9574,55.9234,55.9438,23400.0
2011-05-20 12:05:00,82.2,82.23,82.16,82.18,24300.0,55.9302,55.9506,55.9029,55.9166,24300.0
2011-05-20 12:10:00,82.19,82.23,82.15,82.22,20900.0,55.9234,55.9506,55.8961,55.9438,20900.0
2011-05-20 12:15:00,82.22,82.3,82.2,82.3,37400.0,55.9438,55.9982,55.9302,55.9982,37400.0
2011-05-20 12:20:00,82.3,82.4,82.3,82.37,39800.0,55.9982,56.0662,55.9982,56.0458,39800.0
2011-05-20 12:25:00,82.37,82.43,82.3,82.42,65600.0,56.0458,56.0867,55.9982,56.0799,65600.0
2011-05-20 12:30:00,82.43,82.55,82.42,82.51,61600.0,56.0867,56.1683,56.0799,56.1411,61600.0
2011-05-20 12:35:00,82.51,82.57,82.47,82.56,65600.0,56.1411,56.1819,56.1139,56.1751,65600.0
2011-05-20 12:40:00,82.56,82.58,82.51,82.54,34300.0,56.1751,56.1887,56.1411,56.1615,34300.0
2011-05-20 12:45:00,82.53,82.56,82.49,82.53,34300.0,56.1547,56.1751,56.1275,56.1547,34300.0
2011-05-20 12:50:00,82.53,82.56,82.5,82.55,24600.0,56.1547,56.1751,56.1343,56.1683,24600.0
2011-05-20 12:55:00,82.55,82.61,82.54,82.57,31300.0,56.1683,56.2091,56.1615,56.1819,31300.0
2011-05-20 13:00:00,82.57,82.61,82.54,82.6,56300.0,56.1819,56.2091,56.1615,56.2023,56300.0
2011-05-20 13:05:00,82.6,82.67,82.57,82.64,52300.0,56.2023,56.25,56.1819,56.2295,52300.0
2011-05-20 13:10:00,82.63,82.66,82.56,82.59,80100.0,56.2227,56.2432,56.1751,56.1955,80100.0
2011-05-20 13:15:00,82.59,82.65,82.58,82.65,36200.0,56.1955,56.2364,56.1887,56.2364,36200.0
2011-05-20 13:20:00,82.64,82.74,82.6,82.7,63900.0,56.2295,56.2976,56.2023,56.2704,63900.0
2011-05-20 13:25:00,82.7,82.72,82.67,82.69,44200.0,56.2704,56.284,56.25,56.2636,44200.0
2011-05-20 13:30:00,82.69,82.75,82.67,82.75,59100.0,56.2636,56.3044,56.25,56.3044,59100.0
2011-05-20 13:35:00,82.75,82.82,82.75,82.82,60000.0,56.3044,56.352,56.3044,56.352,60000.0
2011-05-20 13:40:00,82.82,82.85,82.71,82.79,47600.0,56.352,56.3724,56.2772,56.3316,47600.0
2011-05-20 13:45:00,82.79,82.79,82.74,82.74,41800.0,56.3316,56.3316,56.2976,56.2976,41800.0
2011-05-20 13:50:00,82.74,82.75,82.7,82.71,31900.0,56.2976,56.3044,56.2704,56.2772,31900.0
2011-05-20 13:55:00,82.72,82.73,82.67,82.72,38300.0,56.284,56.2908,56.25,56.284,38300.0
2011-05-20 14:00:00,82.73,82.75,82.69,82.7,38800.0,56.2908,56.3044,56.2636,56.2704,38800.0
2011-05-20 14:05:00,82.69,82.7,82.66,82.66,25900.0,56.2636,56.2704,56.2432,56.2432,25900.0
2011-05-20 14:10:00,82.65,82.69,82.62,82.64,30300.0,56.2364,56.2636,56.2159,56.2295,30300.0
2011-05-20 14:15:00,82.64,82.71,82.62,82.68,38700.0,56.2295,56.2772,56.2159,56.2568,38700.0
2011-05-20 14:20:00,82.67,82.72,82.63,82.72,35000.0,56.25,56.284,56.2227,56.284,35000.0
2011-05-20 14:25:00,82.72,82.74,82.69,82.7,40000.0,56.284,56.2976,56.2636,56.2704,40000.0
2011-05-20 14:30:00,82.71,82.73,82.63,82.63,26900.0,56.2772,56.2908,56.2227,56.2227,26900.0
2011-05-20 14:35:00,82.62,82.7,82.62,82.69,25300.0,56.2159,56.2704,56.2159,56.2636,25300.0
2011-05-20 14:40:00,82.7,82.79,82.68,82.77,36300.0,56.2704,56.3316,56.2568,56.318,36300.0
2011-05-20 14:45:00,82.78,82.78,82.75,82.76,31800.0,56.3248,56.3248,56.3044,56.3112,31800.0
2011-05-20 14:50:00,82.75,82.76,82.69,82.69,26600.0,56.3044,56.3112,56.2636,56.2636,26600.0
2011-05-20 14:55:00,82.7,82.7,82.57,82.58,36400.0,56.2704,56.2704,56.1819,56.1887,36400.0
2011-05-20 15:00:00,82.58,82.61,82.5,82.52,52700.0,56.1887,56.2091,56.1343,56.1479,52700.0
2011-05-20 15:05:00,82.53,82.56,82.52,82.55,29800.0,56.1547,56.1751,56.1479,56.1683,29800.0
2011-05-20 15:10:00,82.55,82.61,82.54,82.56,44200.0,56.1683,56.2091,56.1615,56.1751,44200.0
2011-05-20 15:15:00,82.55,82.59,82.52,82.57,74800.0,56.1683,56.1955,56.1479,56.1819,74800.0
2011-05-20 15:20:00,82.56,82.57,82.52,82.54,61400.0,56.1751,56.1819,56.1479,56.1615,61400.0
2011-05-20 15:25:00,82.55,82.56,82.49,82.5,42600.0,56.1683,56.1751,56.1275,56.1343,42600.0
2011-05-20 15:30:00,82.5,82.55,82.48,82.55,65900.0,56.1343,56.1683,56.1207,56.1683,65900.0
2011-05-20 15:35:00,82.55,82.56,82.45,82.46,72300.0,56.1683,56.1751,56.1003,56.1071,72300.0
2011-05-20 15:40:00,82.47,82.48,82.39,82.41,79800.0,56.1139,56.1207,56.0594,56.0731,79800.0
2011-05-20 15:45:00,82.41,82.47,82.38,82.42,100200.0,56.0731,56.1139,56.0526,56.0799,100200.0
2011-05-20 15:50:00,82.42,82.43,82.28,82.3,203300.0,56.0799,56.0867,55.9846,55.9982,203300.0
2011-05-20 15:55:00,82.3,82.42,82.29,82.35,293800.0,55.9982,56.0799,55.9914,56.0322,293800.0
2011-05-23 09:30:00,81.53,82.07,81.49,82.03,290700.0,55.4743,55.8417,55.4471,55.8145,290700.0
2011-05-23 09:35:00,82.05,82.2,81.98,82.15,108500.0,55.8281,55.9302,55.7805,55.8961,108500.0
2011-05-23 09:40:00,82.17,82.33,82.16,82.25,118700.0,55.9098,56.0186,55.9029,55.9642,118700.0
2011-05-23 09:45:00,82.26,82.35,82.22,82.27,115200.0,55.971,56.0322,55.9438,55.9778,115200.0
2011-05-23 09:50:00,82.28,82.33,82.17,82.22,80500.0,55.9846,56.0186,55.9098,55.9438,80500.0
2011-05-23 09:55:00,82.23,82.38,82.23,82.34,69600.0,55.9506,56.0526,55.9506,56.0254,69600.0
2011-05-23 10:00:00,82.35,82.46,82.32,82.38,104500.0,56.0322,56.1071,56.0118,56.0526,104500.0
2011-05-23 10:05:00,82.39,82.41,82.22,82.22,107200.0,56.0594,56.0731,55.9438,55.9438,107200.0
2011-05-23 10:10:00,82.28,82.28,82.12,82.14,73900.0,55.9846,55.9846,55.8757,55.8893,73900.0
2011-05-23 10:15:00,82.14,82.18,82.09,82.11,55900.0,55.8893,55.9166,55.8553,55.8689,55900.0
2011-05-23 10:20:00,82.11,82.17,82.11,82.13,65700.0,55.8689,55.9098,55.8689,55.8825,65700.0
2011-05-23 10:25:00,82.14,82.14,82.06,82.06,69900.0,55.8893,55.8893,55.8349,55.8349,69900.0
2011-05-23 10:30:00,82.07,82.16,82.06,82.13,60700.0,55.8417,55.9029,55.8349,55.8825,60700.0
2011-05-23 10:35:00,82.13,82.16,82.09,82.14,38100.0,55.8825,55.9029,55.8553,55.8893,38100.0
2011-05-23 10:40:00,82.12,82.22,82.09,82.21,34300.0,55.8757,55.9438,55.8553,55.937,34300.0
2011-05-23 10:45:00,82.21,82.21,82.07,82.12,84200.0,55.937,55.937,55.8417,55.8757,84200.0
2011-05-23 10:50:00,82.12,82.27,82.1,82.2,46100.0,55.8757,55.9778,55.8621,55.9302,46100.0
2011-05-23 10:55:00,82.2,82.24,82.16,82.21,50100.0,55.9302,55.9574,55.9029,55.937,50100.0
2011-05-23 11:00:00,82.2,82.3,82.18,82.29,61300.0,55.9302,55.9982,55.9166,55.9914,61300.0
2011-05-23 11:05:00,82.3,82.35,82.27,82.34,63400.0,55.9982,56.0322,55.9778,56.0254,63400.0
2011-05-23 11:10:00,82.34,82.39,82.32,82.35,41300.0,56.0254,56.0594,56.0118,56.0322,41300.0
2011-05-23 11:15:00,82.34,82.34,82.21,82.23,60600.0,56.0254,56.0254,55.937,55.9506,60600.0
2011-05-23 11:20:00,82.23,82.25,82.17,82.24,44000.0,55.9506,55.9642,55.9098,55.9574,44000.0
2011-05-23 11:25:00,82.23,82.35,82.21,82.35,35900.0,55.9506,56.0322,55.937,56.0322,35900.0
2011-05-23 11:30:00,82.35,82.36,82.24,82.25,29500.0,56.0322,56.039,55.9574,55.9642,29500.0
2011-05-23 11:35:00,82.23,82.23,82.11,82.18,79900.0,55.9506,55.9506,55.8689,55.9166,79900.0
2011-05-23 11:40:00,82.18,82.19,82.12,82.16,40800.0,55.9166,55.9234,55.8757,55.9029,40800.0
2011-05-23 11:45:00,82.16,82.22,82.1,82.12,63500.0,55.9029,55.9438,55.8621,55.8757,63500.0
2011-05-23 11:50:00,82.14,82.19,82.12,82.13,56800.0,55.8893,55.9234,55.8757,55.8825,56800.0
2011-05-23 11:55:00,82.14,82.14,82.06,82.08,52900.0,55.8893,55.8893,55.8349,55.8485,52900.0
2011-05-23 12:00:00,82.07,82.11,82.02,82.02,69500.0,55.8417,55.8689,55.8077,55.8077,69500.0
2011-05-23 12:05:00,82.02,82.11,82.0,82.11,45200.0,55.8077,55.8689,55.7941,55.8689,45200.0
2011-05-23 12:10:00,82.1,82.13,82.0,82.07,85000.0,55.8621,55.8825,55.7941,55.8417,85000.0
2011-05-23 12:15:00,82.06,82.07,81.99,82.03,50600.0,55.8349,55.8417,55.7873,55.8145,50600.0
2011-05-23 12:20:00,82.03,82.1,82.03,82.08,32600.0,55.8145,55.8621,55.8145,55.8485,32600.0
2011-05-23 12:25:00,82.08,82.13,82.06,82.12,43500.0,55.8485,55.8825,55.8349,55.8757,43500.0
2011-05-23 12:30:00,82.11,82.14,82.09,82.14,32300.0,55.8689,55.8893,55.8553,55.8893,32300.0
2011-05-23 12:35:00,82.15,82.16,82.12,82.13,18600.0,55.8961,55.9029,55.8757,55.8825,18600.0
2011-05-23 12:40:00,82.13,82.17,82.11,82.16,53800.0,55.8825,55.9098,55.8689,55.9029,53800.0
2011-05-23 12:45:00,82.16,82.29,82.16,82.29,49700.0,55.9029,55.9914,55.9029,55.9914,49700.0
2011-05-23 12:50:00,82.29,82.3,82.22,82.24,49100.0,55.9914,55.9982,55.9438,55.9574,49100.0
2011-05-23 12:55:00,82.24,82.28,82.21,82.28,49400.0,55.9574,55.9846,55.937,55.9846,49400.0
2011-05-23 13:00:00,82.29,82.3,82.24,82.24,21000.0,55.9914,55.9982,55.9574,55.9574,21000.0
2011-05-23 13:05:00,82.24,82.26,82.21,82.25,34800.0,55.9574,55.971,55.937,55.9642,34800.0
2011-05-23 13:10:00,82.26,82.3,82.23,82.27,22200.0,55.971,55.9982,55.9506,55.9778,22200.0
2011-05-23 13:15:00,82.26,82.3,82.24,82.25,24700.0,55.971,55.9982,55.9574,55.9642,24700.0
2011-05-23 13:20:00,82.25,82.27,82.23,82.24,21200.0,55.9642,55.9778,55.9506,55.9574,21200.0
2011-05-23 13:25:00,82.25,82.26,82.18,82.2,46700.0,55.9642,55.971,55.9166,55.9302,46700.0
2011-05-23 13:30:00,82.2,82.22,82.17,82.19,17300.0,55.9302,55.9438,55.9098,55.9234,17300.0
2011-05-23 13:35:00,82.18,82.23,82.18,82.19,34700.0,55.9166,55.9506,55.9166,55.9234,34700.0
2011-05-23 13:40:00,82.19,82.23,82.17,82.18,14900.0,55.9234,55.9506,55.9098,55.9166,14900.0
2011-05-23 13:45:00,82.18,82.24,82.17,82.24,30000.0,55.9166,55.9574,55.9098,55.9574,30000.0
2011-05-23 13:50:00,82.24,82.27,82.24,82.27,24000.0,55.9574,55.9778,55.9574,55.9778,24000.0
2011-05-23 13:55:00,82.27,82.31,82.25,82.27,53100.0,55.9778,56.005,55.9642,55.9778,53100.0
2011-05-23 14:00:00,82.27,82.31,82.24,82.27,44600.0,55.9778,56.005,55.9574,55.9778,44600.0
2011-05-23 14:05:00,82.28,82.32,82.26,82.29,47200.0,55.9846,56.0118,55.971,55.9914,47200.0
2011-05-23 14:10:00,82.29,82.38,82.29,82.33,100000.0,55.9914,56.0526,55.9914,56.0186,100000.0
2011-05-23 14:15:00,82.32,82.34,82.28,82.31,48200.0,56.0118,56.0254,55.9846,56.005,48200.0
2011-05-23 14:20:00,82.31,82.32,82.29,82.3,31700.0,56.005,56.0118,55.9914,55.9982,31700.0
2011-05-23 14:25:00,82.3,82.4,82.3,82.34,41900.0,55.9982,56.0662,55.9982,56.0254,41900.0
2011-05-23 14:30:00,82.33,82.4,82.33,82.37,38500.0,56.0186,56.0662,56.0186,56.0458,38500.0
2011-05-23 14:35:00,82.36,82.49,82.35,82.45,75500.0,56.039,56.1275,56.0322,56.1003,75500.0
2011-05-23 14:40:00,82.44,82.52,82.42,82.52,148000.0,56.0935,56.1479,56.0799,56.1479,148000.0
2011-05-23 14:45:00,82.51,82.52,82.45,82.48,93300.0,56.1411,56.1479,56.1003,56.1207,93300.0
2011-05-23 14:50:00,82.49,82.59,82.46,82.58,129100.0,56.1275,56.1955,56.1071,56.1887,129100.0
2011-05-23 14:55:00,82.59,82.67,82.56,82.65,188700.0,56.1955,56.25,56.1751,56.2364,188700.0
2011-05-23 15:00:00,82.65,82.68,82.57,82.65,99100.0,56.2364,56.2568,56.1819,56.2364,99100.0
2011-05-23 15:05:00,82.65,82.7,82.6,82.63,179000.0,56.2364,56.2704,56.2023,56.2227,179000.0
2011-05-23 15:10:00,82.62,82.64,82.57,82.58,78000.0,56.2159,56.2295,56.1819,56.1887,78000.0
2011-05-23 15:15:00,82.57,82.64,82.57,82.63,49100.0,56.1819,56.2295,56.1819,56.2227,49100.0
2011-05-23 15:20:00,82.62,82.63,82.57,82.59,50500.0,56.2159,56.2227,56.1819,56.1955,50500.0
2011-05-23 15:25:00,82.59,82.65,82.55,82.59,87600.0,56.1955,56.2364,56.1683,56.1955,87600.0
2011-05-23 15:30:00,82.58,82.67,82.56,82.57,145500.0,56.1887,56.25,56.1751,56.1819,145500.0
2011-05-23 15:35:00,82.56,82.61,82.54,82.58,148600.0,56.1751,56.2091,56.1615,56.1887,148600.0
2011-05-23 15:40:00,82.58,82.6,82.48,82.49,131900.0,56.1887,56.2023,56.1207,56.1275,131900.0
2011-05-23 15:45:00,82.49,82.58,82.47,82.57,256100.0,56.1275,56.1887,56.1139,56.1819,256100.0
2011-05-23 15:50:00,82.56,82.58,82.52,82.53,154100.0,56.1751,56.1887,56.1479,56.1547,154100.0
2011-05-23 15:55:00,82.52,82.59,82.49,82.51,402600.0,56.1479,56.1955,56.1275,56.1411,402600.0
2011-05-24 09:30:00,82.65,82.72,82.42,82.46,149300.0,56.2364,56.284,56.0799,56.1071,149300.0
2011-05-24 09:35:00,82.46,82.55,82.45,82.48,137000.0,56.1071,56.1683,56.1003,56.1207,137000.0
2011-05-24 09:40:00,82.48,82.53,82.41,82.53,85600.0,56.1207,56.1547,56.0731,56.1547,85600.0
2011-05-24 09:45:00,82.51,82.55,82.45,82.47,123300.0,56.1411,56.1683,56.1003,56.1139,123300.0
2011-05-24 09:50:00,82.48,82.52,82.46,82.52,102400.0,56.1207,56.1479,56.1071,56.1479,102400.0
2011-05-24 09:55:00,82.51,82.55,82.49,82.55,72500.0,56.1411,56.1683,56.1275,56.1683,72500.0
2011-05-24 10:00:00,82.55,82.6,82.45,82.46,102800.0,56.1683,56.2023,56.1003,56.1071,102800.0
2011-05-24 10:05:00,82.45,82.61,82.45,82.59,47400.0,56.1003,56.2091,56.1003,56.1955,47400.0
2011-05-24 10:10:00,82.59,82.66,82.59,82.63,92900.0,56.1955,56.2432,56.1955,56.2227,92900.0
2011-05-24 10:15:00,82.63,82.64,82.5,82.54,97000.0,56.2227,56.2295,56.1343,56.1615,97000.0
2011-05-24 10:20:00,82.53,82.64,82.51,82.56,70000.0,56.1547,56.2295,56.1411,56.1751,70000.0
2011-05-24 10:25:00,82.57,82.62,82.47,82.47,65100.0,56.1819,56.2159,56.1139,56.1139,65100.0
2011-05-24 10:30:00,82.47,82.57,82.47,82.54,58100.0,56.1139,56.1819,56.1139,56.1615,58100.0
2011-05-24 10:35:00,82.54,82.54,82.44,82.47,51500.0,56.1615,56.1615,56.0935,56.1139,51500.0
2011-05-24 10:40:00,82.47,82.59,82.47,82.59,60800.0,56.1139,56.1955,56.1139,56.1955,60800.0
2011-05-24 10:45:00,82.58,82.65,82.55,82.64,96800.0,56.1887,56.2364,56.1683,56.2295,96800.0
2011-05-24 10:50:00,82.64,82.67,82.61,82.65,90700.0,56.2295,56.25,56.2091,56.2364,90700.0
2011-05-24 10:55:00,82.65,82.69,82.56,82.57,118900.0,56.2364,56.2636,56.1751,56.1819,118900.0
2011-05-24 11:00:00,82.57,82.59,82.53,82.56,95200.0,56.1819,56.1955,56.1547,56.1751,95200.0
2011-05-24 11:05:00,82.55,82.67,82.55,82.62,70400.0,56.1683,56.25,56.1683,56.2159,70400.0
2011-05-24 11:10:00,82.62,82.69,82.6,82.66,106100.0,56.2159,56.2636,56.2023,56.2432,106100.0
2011-05-24 11:15:00,82.65,82.7,82.63,82.69,73000.0,56.2364,56.2704,56.2227,56.2636,73000.0
2011-05-24 11:20:00,82.69,82.75,82.66,82.72,61700.0,56.2636,56.3044,56.2432,56.284,61700.0
2011-05-24 11:25:00,82.72,82.75,82.66,82.69,54500.0,56.284,56.3044,56.2432,56.2636,54500.0
2011-05-24 11:30:00,82.69,82.75,82.67,82.74,53700.0,56.2636,56.3044,56.25,56.2976,53700.0
2011-05-24 11:35:00,82.73,82.76,82.68,82.68,59300.0,56.2908,56.3112,56.2568,56.2568,59300.0
2011-05-24 11:40:00,82.68,82.68,82.58,82.63,51300.0,56.2568,56.2568,56.1887,56.2227,51300.0
2011-05-24 11:45:00,82.63,82.65,82.51,82.56,73700.0,56.2227,56.2364,56.1411,56.1751,73700.0
2011-05-24 11:50:00,82.55,82.64,82.53,82.64,47500.0,56.1683,56.2295,56.1547,56.2295,47500.0
2011-05-24 11:55:00,82.65,82.65,82.56,82.58,63600.0,56.2364,56.2364,56.1751,56.1887,63600.0
2011-05-24 12:00:00,82.57,82.58,82.48,82.55,56200.0,56.1819,56.1887,56.1207,56.1683,56200.0
2011-05-24 12:05:00,82.54,82.64,82.51,82.63,38500.0,56.1615,56.2295,56.1411,56.2227,38500.0
2011-05-24 12:10:00,82.63,82.75,82.62,82.74,60500.0,56.2227,56.3044,56.2159,56.2976,60500.0
2011-05-24 12:15:00,82.73,82.74,82.7,82.73,38800.0,56.2908,56.2976,56.2704,56.2908,38800.0
2011-05-24 12:20:00,82.72,82.75,82.67,82.71,48100.0,56.284,56.3044,56.25,56.2772,48100.0
2011-05-24 12:25:00,82.7,82.78,82.7,82.74,38700.0,56.2704,56.3248,56.2704,56.2976,38700.0
2011-05-24 12:30:00,82.73,82.74,82.67,82.72,40200.0,56.2908,56.2976,56.25,56.284,40200.0
2011-05-24 12:35:00,82.72,82.76,82.69,82.75,52200.0,56.284,56.3112,56.2636,56.3044,52200.0
2011-05-24 12:40:00,82.74,82.78,82.74,82.76,49300.0,56.2976,56.3248,56.2976,56.3112,49300.0
2011-05-24 12:45:00,82.76,82.77,82.72,82.72,54900.0,56.3112,56.318,56.284,56.284,54900.0
2011-05-24 12:50:00,82.72,82.78,82.72,82.75,19400.0,56.284,56.3248,56.284,56.3044,19400.0
2011-05-24 12:55:00,82.74,82.79,82.73,82.76,27600.0,56.2976,56.3316,56.2908,56.3112,27600.0
2011-05-24 13:00:00,82.76,82.85,82.76,82.85,52600.0,56.3112,56.3724,56.3112,56.3724,52600.0
2011-05-24 13:05:00,82.85,82.88,82.84,82.85,43600.0,56.3724,56.3928,56.3656,56.3724,43600.0
2011-05-24 13:10:00,82.85,82.85,82.83,82.85,31900.0,56.3724,56.3724,56.3588,56.3724,31900.0
2011-05-24 13:15:00,82.85,82.85,82.76,82.77,62000.0,56.3724,56.3724,56.3112,56.318,62000.0
2011-05-24 13:20:00,82.78,82.84,82.77,82.83,43300.0,56.3248,56.3656,56.318,56.3588,43300.0
2011-05-24 13:25:00,82.84,82.95,82.83,82.87,114900.0,56.3656,56.4405,56.3588,56.386,114900.0
2011-05-24 13:30:00,82.87,82.93,82.84,82.84,77800.0,56.386,56.4269,56.3656,56.3656,77800.0
2011-05-24 13:35:00,82.84,82.94,82.8,82.93,55700.0,56.3656,56.4337,56.3384,56.4269,55700.0
2011-05-24 13:40:00,82.93,82.98,82.89,82.98,76600.0,56.4269,56.4609,56.3996,56.4609,76600.0
2011-05-24 13:45:00,82.98,82.99,82.95,82.97,56800.0,56.4609,56.4677,56.4405,56.4541,56800.0
2011-05-24 13:50:00,82.96,83.06,82.96,83.06,135700.0,56.4473,56.5153,56.4473,56.5153,135700.0
2011-05-24 13:55:00,83.06,83.06,83.01,83.03,67400.0,56.5153,56.5153,56.4813,56.4949,67400.0
2011-05-24 14:00:00,83.03,83.08,83.02,83.04,89800.0,56.4949,56.5289,56.4881,56.5017,89800.0
2011-05-24 14:05:00,83.05,83.08,82.99,83.08,51700.0,56.5085,56.5289,56.4677,56.5289,51700.0
2011-05-24 14:10:00,83.07,83.08,82.99,83.02,43000.0,56.5221,56.5289,56.4677,56.4881,43000.0
2011-05-24 14:15:00,83.02,83.06,82.99,83.04,64200.0,56.4881,56.5153,56.4677,56.5017,64200.0
2011-05-24 14:20:00,83.04,83.07,83.01,83.04,71800.0,56.5017,56.5221,56.4813,56.5017,71800.0
2011-05-24 14:25:00,83.04,83.05,82.94,83.0,66900.0,56.5017,56.5085,56.4337,56.4745,66900.0
2011-05-24 14:30:00,83.01,83.01,82.94,82.95,60200.0,56.4813,56.4813,56.4337,56.4405,60200.0
2011-05-24 14:35:00,82.95,82.99,82.92,82.92,31900.0,56.4405,56.4677,56.4201,56.4201,31900.0
2011-05-24 14:40:00,82.92,82.93,82.89,82.91,42100.0,56.4201,56.4269,56.3996,56.4133,42100.0
2011-05-24 14:45:00,82.91,82.93,82.89,82.9,50700.0,56.4133,56.4269,56.3996,56.4065,50700.0
2011-05-24 14:50:00,82.91,82.93,82.88,82.93,54000.0,56.4133,56.4269,56.3928,56.4269,54000.0
2011-05-24 14:55:00,82.93,82.95,82.9,82.95,57500.0,56.4269,56.4405,56.4065,56.4405,57500.0
2011-05-24 15:00:00,82.94,82.96,82.92,82.95,64100.0,56.4337,56.4473,56.4201,56.4405,64100.0
2011-05-24 15:05:00,82.96,82.98,82.93,82.96,69000.0,56.4473,56.4609,56.4269,56.4473,69000.0
2011-05-24 15:10:00,82.96,82.97,82.85,82.91,58400.0,56.4473,56.4541,56.3724,56.4133,58400.0
2011-05-24 15:15:00,82.92,82.93,82.82,82.82,65500.0,56.4201,56.4269,56.352,56.352,65500.0
2011-05-24 15:20:00,82.82,82.87,82.81,82.86,68600.0,56.352,56.386,56.3452,56.3792,68600.0
2011-05-24 15:25:00,82.86,82.86,82.77,82.79,79700.0,56.3792,56.3792,56.318,56.3316,79700.0
2011-05-24 15:30:00,82.79,82.83,82.75,82.82,115100.0,56.3316,56.3588,56.3044,56.352,115100.0
2011-05-24 15:35:00,82.81,82.83,82.77,82.81,98100.0,56.3452,56.3588,56.318,56.3452,98100.0
2011-05-24 15:40:00,82.8,82.81,82.75,82.76,78900.0,56.3384,56.3452,56.3044,56.3112,78900.0
2011-05-24 15:45:00,82.76,82.77,82.71,82.73,169100.0,56.3112,56.318,56.2772,56.2908,169100.0
2011-05-24 15:50:00,82.72,82.74,82.67,82.7,131800.0,56.284,56.2976,56.25,56.2704,131800.0
2011-05-24 15:55:00,82.69,82.72,82.63,82.66,316100.0,56.2636,56.284,56.2227,56.2432,316100.0
2011-05-25 09:30:00,82.57,82.72,82.53,82.66,149300.0,56.1819,56.284,56.1547,56.2432,149300.0
2011-05-25 09:35:00,82.66,82.74,82.51,82.56,126600.0,56.2432,56.2976,56.1411,56.1751,126600.0
2011-05-25 09:40:00,82.57,82.68,82.53,82.63,143200.0,56.1819,56.2568,56.1547,56.2227,143200.0
2011-05-25 09:45:00,82.63,82.89,82.63,82.84,147800.0,56.2227,56.3996,56.2227,56.3656,147800.0
2011-05-25 09:50:00,82.84,82.85,82.72,82.74,52000.0,56.3656,56.3724,56.284,56.2976,52000.0
2011-05-25 09:55:00,82.74,82.79,82.63,82.66,79000.0,56.2976,56.3316,56.2227,56.2432,79000.0
2011-05-25 10:00:00,82.65,82.77,82.62,82.73,99300.0,56.2364,56.318,56.2159,56.2908,99300.0
2011-05-25 10:05:00,82.74,82.84,82.71,82.81,86600.0,56.2976,56.3656,56.2772,56.3452,86600.0
2011-05-25 10:10:00,82.8,82.83,82.73,82.83,105800.0,56.3384,56.3588,56.2908,56.3588,105800.0
2011-05-25 10:15:00,82.82,82.9,82.74,82.74,191200.0,56.352,56.4065,56.2976,56.2976,191200.0
2011-05-25 10:20:00,82.74,82.81,82.73,82.8,54400.0,56.2976,56.3452,56.2908,56.3384,54400.0
2011-05-25 10:25:00,82.8,82.9,82.79,82.85,111300.0,56.3384,56.4065,56.3316,56.3724,111300.0
2011-05-25 10:30:00,82.86,82.9,82.82,82.84,49700.0,56.3792,56.4065,56.352,56.3656,49700.0
2011-05-25 10:35:00,82.85,82.9,82.8,82.81,88100.0,56.3724,56.4065,56.3384,56.3452,88100.0
2011-05-25 10:40:00,82.8,82.83,82.71,82.72,80800.0,56.3384,56.3588,56.2772,56.284,80800.0
2011-05-25 10:45:00,82.72,82.73,82.62,82.66,77800.0,56.284,56.2908,56.2159,56.2432,77800.0
2011-05-25 10:50:00,82.67,82.73,82.66,82.67,63500.0,56.25,56.2908,56.2432,56.25,63500.0
2011-05-25 10:55:00,82.67,82.75,82.66,82.71,52100.0,56.25,56.3044,56.2432,56.2772,52100.0
2011-05-25 11:00:00,82.7,82.79,82.7,82.74,66600.0,56.2704,56.3316,56.2704,56.2976,66600.0
2011-05-25 11:05:00,82.74,82.8,82.65,82.68,74400.0,56.2976,56.3384,56.2364,56.2568,74400.0
2011-05-25 11:10:00,82.68,82.72,82.68,82.7,78900.0,56.2568,56.284,56.2568,56.2704,78900.0
2011-05-25 11:15:00,82.7,82.72,82.66,82.67,34800.0,56.2704,56.284,56.2432,56.25,34800.0
2011-05-25 11:20:00,82.66,82.76,82.66,82.75,39600.0,56.2432,56.3112,56.2432,56.3044,39600.0
2011-05-25 11:25:00,82.75,82.75,82.67,82.71,28400.0,56.3044,56.3044,56.25,56.2772,28400.0
2011-05-25 11:30:00,82.7,82.77,82.69,82.76,36000.0,56.2704,56.318,56.2636,56.3112,36000.0
2011-05-25 11:35:00,82.76,82.8,82.75,82.79,33800.0,56.3112,56.3384,56.3044,56.3316,33800.0
2011-05-25 11:40:00,82.79,82.84,82.79,82.83,36100.0,56.3316,56.3656,56.3316,56.3588,36100.0
2011-05-25 11:45:00,82.83,82.88,82.8,82.81,57200.0,56.3588,56.3928,56.3384,56.3452,57200.0
2011-05-25 11:50:00,82.81,82.84,82.79,82.81,49500.0,56.3452,56.3656,56.3316,56.3452,49500.0
2011-05-25 11:55:00,82.82,82.85,82.8,82.84,51600.0,56.352,56.3724,56.3384,56.3656,51600.0
2011-05-25 12:00:00,82.84,82.88,82.84,82.84,45600.0,56.3656,56.3928,56.3656,56.3656,45600.0
2011-05-25 12:05:00,82.85,82.87,82.8,82.83,51200.0,56.3724,56.386,56.3384,56.3588,51200.0
2011-05-25 12:10:00,82.83,82.86,82.8,82.8,51300.0,56.3588,56.3792,56.3384,56.3384,51300.0
2011-05-25 12:15:00,82.81,82.83,82.79,82.82,37200.0,56.3452,56.3588,56.3316,56.352,37200.0
2011-05-25 12:20:00,82.81,82.83,82.8,82.82,44800.0,56.3452,56.3588,56.3384,56.352,44800.0
2011-05-25 12:25:00,82.81,82.85,82.81,82.81,59500.0,56.3452,56.3724,56.3452,56.3452,59500.0
2011-05-25 12:30:00,82.81,82.84,82.8,82.84,52800.0,56.3452,56.3656,56.3384,56.3656,52800.0
2011-05-25 12:35:00,82.84,82.84,82.79,82.8,52600.0,56.3656,56.3656,56.3316,56.3384,52600.0
2011-05-25 12:40:00,82.8,82.82,82.78,82.81,25800.0,56.3384,56.352,56.3248,56.3452,25800.0
2011-05-25 12:45:00,82.82,82.85,82.8,82.8,60800.0,56.352,56.3724,56.3384,56.3384,60800.0
2011-05-25 12:50:00,82.81,82.83,82.79,82.83,22300.0,56.3452,56.3588,56.3316,56.3588,22300.0
2011-05-25 12:55:00,82.83,82.88,82.82,82.87,41900.0,56.3588,56.3928,56.352,56.386,41900.0
2011-05-25 13:00:00,82.88,82.9,82.86,82.89,53300.0,56.3928,56.4065,56.3792,56.3996,53300.0
2011-05-25 13:05:00,82.88,82.89,82.86,82.89,32800.0,56.3928,56.3996,56.3792,56.3996,32800.0
2011-05-25 13:10:00,82.88,82.89,82.79,82.8,76100.0,56.3928,56.3996,56.3316,56.3384,76100.0
2011-05-25 13:15:00,82.79,82.82,82.76,82.79,57600.0,56.3316,56.352,56.3112,56.3316,57600.0
2011-05-25 13:20:00,82.79,82.82,82.74,82.75,48500.0,56.3316,56.352,56.2976,56.3044,48500.0
2011-05-25 13:25:00,82.75,82.76,82.71,82.74,26500.0,56.3044,56.3112,56.2772,56.2976,26500.0
2011-05-25 13:30:00,82.74,82.77,82.72,82.77,32300.0,56.2976,56.318,56.284,56.318,32300.0
2011-05-25 13:35:00,82.77,82.82,82.75,82.79,38700.0,56.318,56.352,56.3044,56.3316,38700.0
2011-05-25 13:40:00,82.79,82.87,82.77,82.87,48300.0,56.3316,56.386,56.318,56.386,48300.0
2011-05-25 13:45:00,82.87,82.89,82.86,82.88,45400.0,56.386,56.3996,56.3792,56.3928,45400.0
2011-05-25 13:50:00,82.88,82.89,82.83,82.89,39200.0,56.3928,56.3996,56.3588,56.3996,39200.0
2011-05-25 13:55:00,82.89,82.89,82.83,82.84,30000.0,56.3996,56.3996,56.3588,56.3656,30000.0
2011-05-25 14:00:00,82.85,82.89,82.84,82.86,44200.0,56.3724,56.3996,56.3656,56.3792,44200.0
2011-05-25 14:05:00,82.86,82.9,82.84,82.89,44200.0,56.3792,56.4065,56.3656,56.3996,44200.0
2011-05-25 14:10:00,82.9,82.9,82.87,82.9,40800.0,56.4065,56.4065,56.386,56.4065,40800.0
2011-05-25 14:15:00,82.9,82.94,82.87,82.9,86500.0,56.4065,56.4337,56.386,56.4065,86500.0
2011-05-25 14:20:00,82.9,82.93,82.9,82.92,55800.0,56.4065,56.4269,56.4065,56.4201,55800.0
2011-05-25 14:25:00,82.93,82.95,82.91,82.94,67500.0,56.4269,56.4405,56.4133,56.4337,67500.0
2011-05-25 14:30:00,82.95,82.95,82.9,82.91,73000.0,56.4405,56.4405,56.4065,56.4133,73000.0
2011-05-25 14:35:00,82.91,82.92,82.85,82.88,38300.0,56.4133,56.4201,56.3724,56.3928,38300.0
2011-05-25 14:40:00,82.88,82.9,82.84,82.9,41700.0,56.3928,56.4065,56.3656,56.4065,41700.0
2011-05-25 14:45:00,82.9,82.9,82.83,82.83,66200.0,56.4065,56.4065,56.3588,56.3588,66200.0
2011-05-25 14:50:00,82.84,82.89,82.78,82.8,116700.0,56.3656,56.3996,56.3248,56.3384,116700.0
2011-05-25 14:55:00,82.81,82.88,82.78,82.87,78500.0,56.3452,56.3928,56.3248,56.386,78500.0
2011-05-25 15:00:00,82.86,82.91,82.82,82.88,110900.0,56.3792,56.4133,56.352,56.3928,110900.0
2011-05-25 15:05:00,82.88,82.98,82.88,82.94,221600.0,56.3928,56.4609,56.3928,56.4337,221600.0
2011-05-25 15:10:00,82.93,82.99,82.92,82.95,126500.0,56.4269,56.4677,56.4201,56.4405,126500.0
2011-05-25 15:15:00,82.96,82.97,82.93,82.94,86900.0,56.4473,56.4541,56.4269,56.4337,86900.0
2011-05-25 15:20:00,82.93,82.96,82.91,82.92,64300.0,56.4269,56.4473,56.4133,56.4201,64300.0
2011-05-25 15:25:00,82.93,82.95,82.9,82.94,298700.0,56.4269,56.4405,56.4065,56.4337,298700.0
2011-05-25 15:30:00,82.95,82.95,82.88,82.92,159800.0,56.4405,56.4405,56.3928,56.4201,159800.0
2011-05-25 15:35:00,82.91,82.94,82.87,82.88,115100.0,56.4133,56.4337,56.386,56.3928,115100.0
2011-05-25 15:40:00,82.88,82.92,82.86,82.86,119600.0,56.3928,56.4201,56.3792,56.3792,119600.0
2011-05-25 15:45:00,82.86,82.89,82.82,82.82,145600.0,56.3792,56.3996,56.352,56.352,145600.0
2011-05-25 15:50:00,82.83,82.83,82.75,82.75,157000.0,56.3588,56.3588,56.3044,56.3044,157000.0
2011-05-25 15:55:00,82.75,82.78,82.7,82.73,313500.0,56.3044,56.3248,56.2704,56.2908,313500.0
2011-05-26 09:30:00,82.87,82.97,82.76,82.8,127200.0,56.386,56.4541,56.3112,56.3384,127200.0
2011-05-26 09:35:00,82.81,82.81,82.65,82.67,119400.0,56.3452,56.3452,56.2364,56.25,119400.0
2011-05-26 09:40:00,82.67,82.67,82.51,82.6,106900.0,56.25,56.25,56.1411,56.2023,106900.0
2011-05-26 09:45:00,82.59,82.61,82.54,82.61,87100.0,56.1955,56.2091,56.1615,56.2091,87100.0
2011-05-26 09:50:00,82.61,82.62,82.38,82.39,105800.0,56.2091,56.2159,56.0526,56.0594,105800.0
2011-05-26 09:55:00,82.38,82.39,82.23,82.25,110100.0,56.0526,56.0594,55.9506,55.9642,110100.0
2011-05-26 10:00:00,82.25,82.53,82.25,82.5,130300.0,55.9642,56.1547,55.9642,56.1343,130300.0
2011-05-26 10:05:00,82.49,82.5,82.35,82.35,84700.0,56.1275,56.1343,56.0322,56.0322,84700.0
2011-05-26 10:10:00,82.35,82.36,82.2,82.26,115300.0,56.0322,56.039,55.9302,55.971,115300.0
2011-05-26 10:15:00,82.25,82.4,82.23,82.38,82500.0,55.9642,56.0662,55.9506,56.0526,82500.0
2011-05-26 10:20:00,82.37,82.37,82.26,82.34,156600.0,56.0458,56.0458,55.971,56.0254,156600.0
2011-05-26 10:25:00,82.34,82.36,82.25,82.32,96100.0,56.0254,56.039,55.9642,56.0118,96100.0
2011-05-26 10:30:00,82.32,82.34,82.27,82.27,57100.0,56.0118,56.0254,55.9778,55.9778,57100.0
2011-05-26 10:35:00,82.27,82.4,82.27,82.36,63500.0,55.9778,56.0662,55.9778,56.039,63500.0
2011-05-26 10:40:00,82.36,82.36,82.26,82.29,93000.0,56.039,56.039,55.971,55.9914,93000.0
2011-05-26 10:45:00,82.3,82.3,82.21,82.25,138300.0,55.9982,55.9982,55.937,55.9642,138300.0
2011-05-26 10:50:00,82.25,82.31,82.25,82.29,69300.0,55.9642,56.005,55.9642,55.9914,69300.0
2011-05-26 10:55:00,82.3,82.33,82.26,82.32,58900.0,55.9982,56.0186,55.971,56.0118,58900.0
2011-05-26 11:00:00,82.32,82.35,82.29,82.34,83400.0,56.0118,56.0322,55.9914,56.0254,83400.0
2011-05-26 11:05:00,82.34,82.44,82.33,82.43,85800.0,56.0254,56.0935,56.0186,56.0867,85800.0
2011-05-26 11:10:00,82.43,82.48,82.39,82.41,68800.0,56.0867,56.1207,56.0594,56.0731,68800.0
2011-05-26 11:15:00,82.41,82.41,82.36,82.37,91100.0,56.0731,56.0731,56.039,56.0458,91100.0
2011-05-26 11:20:00,82.36,82.37,82.33,82.33,48400.0,56.039,56.0458,56.0186,56.0186,48400.0
2011-05-26 11:25:00,82.34,82.41,82.33,82.38,115000.0,56.0254,56.0731,56.0186,56.0526,115000.0
2011-05-26 11:30:00,82.38,82.39,82.32,82.33,70600.0,56.0526,56.0594,56.0118,56.0186,70600.0
2011-05-26 11:35:00,82.33,82.36,82.32,82.32,46100.0,56.0186,56.039,56.0118,56.0118,46100.0
2011-05-26 11:40:00,82.31,82.38,82.31,82.37,62100.0,56.005,56.0526,56.005,56.0458,62100.0
2011-05-26 11:45:00,82.36,82.36,82.33,82.36,27700.0,56.039,56.039,56.0186,56.039,27700.0
2011-05-26 11:50:00,82.35,82.38,82.32,82.34,42700.0,56.0322,56.0526,56.0118,56.0254,42700.0
2011-05-26 11:55:00,82.34,82.4,82.33,82.4,69600.0,56.0254,56.0662,56.0186,56.0662,69600.0
2011-05-26 12:00:00,82.41,82.45,82.35,82.37,65500.0,56.0731,56.1003,56.0322,56.0458,65500.0
2011-05-26 12:05:00,82.37,82.41,82.36,82.37,71200.0,56.0458,56.0731,56.039,56.0458,71200.0
2011-05-26 12:10:00,82.36,82.45,82.35,82.41,73400.0,56.039,56.1003,56.0322,56.0731,73400.0
2011-05-26 12:15:00,82.4,82.45,82.36,82.4,76700.0,56.0662,56.1003,56.039,56.0662,76700.0
2011-05-26 12:20:00,82.4,82.47,82.4,82.44,36700.0,56.0662,56.1139,56.0662,56.0935,36700.0
2011-05-26 12:25:00,82.45,82.53,82.44,82.5,54400.0,56.1003,56.1547,56.0935,56.1343,54400.0
2011-05-26 12:30:00,82.49,82.5,82.47,82.48,23600.0,56.1275,56.1343,56.1139,56.1207,23600.0
2011-05-26 12:35:00,82.49,82.53,82.46,82.52,26200.0,56.1275,56.1547,56.1071,56.1479,26200.0
2011-05-26 12:40:00,82.52,82.53,82.48,82.49,45900.0,56.1479,56.1547,56.1207,56.1275,45900.0
2011-05-26 12:45:00,82.49,82.55,82.49,82.52,34100.0,56.1275,56.1683,56.1275,56.1479,34100.0
2011-05-26 12:50:00,82.52,82.56,82.5,82.53,43400.0,56.1479,56.1751,56.1343,56.1547,43400.0
2011-05-26 12:55:00,82.53,82.55,82.49,82.5,46200.0,56.1547,56.1683,56.1275,56.1343,46200.0
2011-05-26 13:00:00,82.5,82.55,82.49,82.52,47100.0,56.1343,56.1683,56.1275,56.1479,47100.0
2011-05-26 13:05:00,82.52,82.55,82.49,82.5,36300.0,56.1479,56.1683,56.1275,56.1343,36300.0
2011-05-26 13:10:00,82.5,82.55,82.48,82.54,45400.0,56.1343,56.1683,56.1207,56.1615,45400.0
2011-05-26 13:15:00,82.54,82.59,82.52,82.58,64100.0,56.1615,56.1955,56.1479,56.1887,64100.0
2011-05-26 13:20:00,82.59,82.62,82.57,82.59,39400.0,56.1955,56.2159,56.1819,56.1955,39400.0
2011-05-26 13:25:00,82.59,82.64,82.55,82.55,57900.0,56.1955,56.2295,56.1683,56.1683,57900.0
2011-05-26 13:30:00,82.55,82.56,82.49,82.56,102300.0,56.1683,56.1751,56.1275,56.1751,102300.0
2011-05-26 13:35:00,82.57,82.57,82.51,82.52,34800.0,56.1819,56.1819,56.1411,56.1479,34800.0
2011-05-26 13:40:00,82.52,82.52,82.44,82.44,49400.0,56.1479,56.1479,56.0935,56.0935,49400.0
2011-05-26 13:45:00,82.44,82.46,82.41,82.43,72500.0,56.0935,56.1071,56.0731,56.0867,72500.0
2011-05-26 13:50:00,82.42,82.45,82.4,82.42,88900.0,56.0799,56.1003,56.0662,56.0799,88900.0
2011-05-26 13:55:00,82.42,82.47,82.41,82.46,28400.0,56.0799,56.1139,56.0731,56.1071,28400.0
2011-05-26 14:00:00,82.45,82.52,82.45,82.5,43900.0,56.1003,56.1479,56.1003,56.1343,43900.0
2011-05-26 14:05:00,82.5,82.51,82.47,82.5,82600.0,56.1343,56.1411,56.1139,56.1343,82600.0
2011-05-26 14:10:00,82.5,82.54,82.49,82.54,50800.0,56.1343,56.1615,56.1275,56.1615,50800.0
2011-05-26 14:15:00,82.53,82.54,82.49,82.49,29900.0,56.1547,56.1615,56.1275,56.1275,29900.0
2011-05-26 14:20:00,82.5,82.51,82.48,82.49,57500.0,56.1343,56.1411,56.1207,56.1275,57500.0
2011-05-26 14:25:00,82.49,82.57,82.49,82.53,49300.0,56.1275,56.1819,56.1275,56.1547,49300.0
2011-05-26 14:30:00,82.54,82.59,82.52,82.55,67800.0,56.1615,56.1955,56.1479,56.1683,67800.0
2011-05-26 14:35:00,82.54,82.59,82.54,82.54,62800.0,56.1615,56.1955,56.1615,56.1615,62800.0
2011-05-26 14:40:00,82.55,82.56,82.52,82.53,61700.0,56.1683,56.1751,56.1479,56.1547,61700.0
2011-05-26 14:45:00,82.53,82.56,82.53,82.55,62500.0,56.1547,56.1751,56.1547,56.1683,62500.0
2011-05-26 14:50:00,82.55,82.55,82.53,82.53,33200.0,56.1683,56.1683,56.1547,56.1547,33200.0
2011-05-26 14:55:00,82.54,82.56,82.52,82.54,80900.0,56.1615,56.1751,56.1479,56.1615,80900.0
2011-05-26 15:00:00,82.53,82.55,82.53,82.54,34200.0,56.1547,56.1683,56.1547,56.1615,34200.0
2011-05-26 15:05:00,82.55,82.56,82.5,82.51,112400.0,56.1683,56.1751,56.1343,56.1411,112400.0
2011-05-26 15:10:00,82.52,82.52,82.47,82.49,110800.0,56.1479,56.1479,56.1139,56.1275,110800.0
2011-05-26 15:15:00,82.48,82.48,82.43,82.44,78200.0,56.1207,56.1207,56.0867,56.0935,78200.0
2011-05-26 15:20:00,82.44,82.51,82.43,82.5,62400.0,56.0935,56.1411,56.0867,56.1343,62400.0
2011-05-26 15:25:00,82.5,82.51,82.46,82.5,141100.0,56.1343,56.1411,56.1071,56.1343,141100.0
2011-05-26 15:30:00,82.5,82.54,82.49,82.5,108000.0,56.1343,56.1615,56.1275,56.1343,108000.0
2011-05-26 15:35:00,82.5,82.51,82.44,82.45,113100.0,56.1343,56.1411,56.0935,56.1003,113100.0
2011-05-26 15:40:00,82.45,82.46,82.37,82.42,137700.0,56.1003,56.1071,56.0458,56.0799,137700.0
2011-05-26 15:45:00,82.42,82.42,82.33,82.37,229600.0,56.0799,56.0799,56.0186,56.0458,229600.0
2011-05-26 15:50:00,82.39,82.43,82.36,82.43,168600.0,56.0594,56.0867,56.039,56.0867,168600.0
2011-05-26 15:55:00,82.42,82.44,82.34,82.44,333700.0,56.0799,56.0935,56.0254,56.0935,333700.0
2011-05-27 09:30:00,82.13,82.2,81.94,82.0,249600.0,56.3002,56.3482,56.1699,56.2111,249600.0
2011-05-27 09:35:00,82.0,82.01,81.83,81.96,105800.0,56.2111,56.2179,56.0945,56.1836,105800.0
2011-05-27 09:40:00,81.96,82.02,81.9,82.01,101600.0,56.1836,56.2248,56.1425,56.2179,101600.0
2011-05-27 09:45:00,82.0,82.01,81.91,81.91,95600.0,56.2111,56.2179,56.1494,56.1494,95600.0
2011-05-27 09:50:00,81.9,81.91,81.8,81.81,112900.0,56.1425,56.1494,56.074,56.0808,112900.0
2011-05-27 09:55:00,81.83,81.91,81.8,81.9,123500.0,56.0945,56.1494,56.074,56.1425,123500.0
2011-05-27 10:00:00,81.89,81.91,81.66,81.73,146600.0,56.1357,56.1494,55.978,56.026,146600.0
2011-05-27 10:05:00,81.73,81.81,81.7,81.7,137700.0,56.026,56.0808,56.0054,56.0054,137700.0
2011-05-27 10:10:00,81.71,81.81,81.69,81.78,132800.0,56.0123,56.0808,55.9986,56.0603,132800.0
2011-05-27 10:15:00,81.77,81.82,81.74,81.8,106100.0,56.0534,56.0877,56.0328,56.074,106100.0
2011-05-27 10:20:00,81.8,81.8,81.69,81.75,59900.0,56.074,56.074,55.9986,56.0397,59900.0
2011-05-27 10:25:00,81.75,81.81,81.75,81.8,80600.0,56.0397,56.0808,56.0397,56.074,80600.0
2011-05-27 10:30:00,81.8,81.8,81.7,81.71,66200.0,56.074,56.074,56.0054,56.0123,66200.0
2011-05-27 10:35:00,81.71,81.77,81.68,81.74,86400.0,56.0123,56.0534,55.9917,56.0328,86400.0
2011-05-27 10:40:00,81.74,81.76,81.69,81.72,45900.0,56.0328,56.0465,55.9986,56.0191,45900.0
2011-05-27 10:45:00,81.73,81.8,81.72,81.75,60200.0,56.026,56.074,56.0191,56.0397,60200.0
2011-05-27 10:50:00,81.75,81.79,81.72,81.73,61200.0,56.0397,56.0671,56.0191,56.026,61200.0
2011-05-27 10:55:00,81.72,81.76,81.71,81.73,54600.0,56.0191,56.0465,56.0123,56.026,54600.0
2011-05-27 11:00:00,81.73,81.81,81.72,81.79,64200.0,56.026,56.0808,56.0191,56.0671,64200.0
2011-05-27 11:05:00,81.78,81.79,81.69,81.73,71300.0,56.0603,56.0671,55.9986,56.026,71300.0
2011-05-27 11:10:00,81.73,81.79,81.73,81.77,50200.0,56.026,56.0671,56.026,56.0534,50200.0
2011-05-27 11:15:00,81.77,81.84,81.76,81.83,53400.0,56.0534,56.1014,56.0465,56.0945,53400.0
2011-05-27 11:20:00,81.84,81.92,81.84,81.87,33900.0,56.1014,56.1562,56.1014,56.122,33900.0
2011-05-27 11:25:00,81.88,81.88,81.79,81.85,41700.0,56.1288,56.1288,56.0671,56.1082,41700.0
2011-05-27 11:30:00,81.86,81.86,81.78,81.78,29700.0,56.1151,56.1151,56.0603,56.0603,29700.0
2011-05-27 11:35:00,81.79,81.81,81.78,81.81,36500.0,56.0671,56.0808,56.0603,56.0808,36500.0
2011-05-27 11:40:00,81.8,81.82,81.78,81.79,26400.0,56.074,56.0877,56.0603,56.0671,26400.0
2011-05-27 11:45:00,81.78,81.79,81.76,81.79,25100.0,56.0603,56.0671,56.0465,56.0671,25100.0
2011-05-27 11:50:00,81.78,81.82,81.78,81.8,32900.0,56.0603,56.0877,56.0603,56.074,32900.0
2011-05-27 11:55:00,81.79,81.81,81.78,81.78,30800.0,56.0671,56.0808,56.0603,56.0603,30800.0
2011-05-27 12:00:00,81.79,81.81,81.71,81.73,70100.0,56.0671,56.0808,56.0123,56.026,70100.0
2011-05-27 12:05:00,81.74,81.74,81.71,81.73,21300.0,56.0328,56.0328,56.0123,56.026,21300.0
2011-05-27 12:10:00,81.74,81.74,81.7,81.71,126100.0,56.0328,56.0328,56.0054,56.0123,126100.0
2011-05-27 12:15:00,81.71,81.72,81.68,81.68,28300.0,56.0123,56.0191,55.9917,55.9917,28300.0
2011-05-27 12:20:00,81.68,81.74,81.64,81.65,55000.0,55.9917,56.0328,55.9643,55.9711,55000.0
2011-05-27 12:25:00,81.65,81.68,81.63,81.67,23500.0,55.9711,55.9917,55.9574,55.9849,23500.0
2011-05-27 12:30:00,81.68,81.71,81.68,81.68,12400.0,55.9917,56.0123,55.9917,55.9917,12400.0
2011-05-27 12:35:00,81.69,81.74,81.68,81.74,18400.0,55.9986,56.0328,55.9917,56.0328,18400.0
2011-05-27 12:40:00,81.73,81.75,81.68,81.7,29500.0,56.026,56.0397,55.9917,56.0054,29500.0
2011-05-27 12:45:00,81.68,81.72,81.67,81.72,19900.0,55.9917,56.0191,55.9849,56.0191,19900.0
2011-05-27 12:50:00,81.72,81.74,81.65,81.66,22700.0,56.0191,56.0328,55.9711,55.978,22700.0
2011-05-27 12:55:00,81.66,81.67,81.63,81.63,21400.0,55.978,55.9849,55.9574,55.9574,21400.0
2011-05-27 13:00:00,81.62,81.66,81.62,81.65,19100.0,55.9506,55.978,55.9506,55.9711,19100.0
2011-05-27 13:05:00,81.66,81.71,81.66,81.7,36700.0,55.978,56.0123,55.978,56.0054,36700.0
2011-05-27 13:10:00,81.71,81.71,81.62,81.63,36300.0,56.0123,56.0123,55.9506,55.9574,36300.0
2011-05-27 13:15:00,81.62,81.63,81.51,81.51,69000.0,55.9506,55.9574,55.8752,55.8752,69000.0
2011-05-27 13:20:00,81.51,81.56,81.51,81.53,51400.0,55.8752,55.9094,55.8752,55.8889,51400.0
2011-05-27 13:25:00,81.53,81.55,81.43,81.43,86000.0,55.8889,55.9026,55.8203,55.8203,86000.0
2011-05-27 13:30:00,81.43,81.44,81.32,81.33,102500.0,55.8203,55.8272,55.7449,55.7518,102500.0
2011-05-27 13:35:00,81.32,81.34,81.27,81.29,78700.0,55.7449,55.7586,55.7107,55.7244,78700.0
2011-05-27 13:40:00,81.29,81.38,81.29,81.37,60500.0,55.7244,55.7861,55.7244,55.7792,60500.0
2011-05-27 13:45:00,81.36,81.37,81.32,81.34,55300.0,55.7723,55.7792,55.7449,55.7586,55300.0
2011-05-27 13:50:00,81.36,81.44,81.35,81.41,56200.0,55.7723,55.8272,55.7655,55.8066,56200.0
2011-05-27 13:55:00,81.41,81.45,81.4,81.43,55700.0,55.8066,55.834,55.7998,55.8203,55700.0
2011-05-27 14:00:00,81.43,81.45,81.38,81.4,63500.0,55.8203,55.834,55.7861,55.7998,63500.0
2011-05-27 14:05:00,81.41,81.45,81.4,81.44,45200.0,55.8066,55.834,55.7998,55.8272,45200.0
2011-05-27 14:10:00,81.44,81.45,81.41,81.41,72100.0,55.8272,55.834,55.8066,55.8066,72100.0
2011-05-27 14:15:00,81.42,81.44,81.41,81.42,23100.0,55.8135,55.8272,55.8066,55.8135,23100.0
2011-05-27 14:20:00,81.43,81.5,81.42,81.44,52400.0,55.8203,55.8683,55.8135,55.8272,52400.0
2011-05-27 14:25:00,81.44,81.47,81.44,81.47,21000.0,55.8272,55.8478,55.8272,55.8478,21000.0
2011-05-27 14:30:00,81.47,81.51,81.46,81.51,28300.0,55.8478,55.8752,55.8409,55.8752,28300.0
2011-05-27 14:35:00,81.51,81.54,81.5,81.54,17900.0,55.8752,55.8957,55.8683,55.8957,17900.0
2011-05-27 14:40:00,81.54,81.54,81.45,81.45,55600.0,55.8957,55.8957,55.834,55.834,55600.0
2011-05-27 14:45:00,81.45,81.47,81.43,81.44,49600.0,55.834,55.8478,55.8203,55.8272,49600.0
2011-05-27 14:50:00,81.43,81.45,81.4,81.43,38100.0,55.8203,55.834,55.7998,55.8203,38100.0
2011-05-27 14:55:00,81.42,81.46,81.41,81.46,34000.0,55.8135,55.8409,55.8066,55.8409,34000.0
2011-05-27 15:00:00,81.45,81.47,81.4,81.47,46000.0,55.834,55.8478,55.7998,55.8478,46000.0
2011-05-27 15:05:00,81.47,81.5,81.46,81.5,33200.0,55.8478,55.8683,55.8409,55.8683,33200.0
2011-05-27 15:10:00,81.51,81.58,81.51,81.55,37000.0,55.8752,55.9232,55.8752,55.9026,37000.0
2011-05-27 15:15:00,81.55,81.59,81.51,81.57,41900.0,55.9026,55.93,55.8752,55.9163,41900.0
2011-05-27 15:20:00,81.57,81.59,81.52,81.58,36700.0,55.9163,55.93,55.882,55.9232,36700.0
2011-05-27 15:25:00,81.58,81.63,81.57,81.59,40900.0,55.9232,55.9574,55.9163,55.93,40900.0
2011-05-27 15:30:00,81.58,81.66,81.56,81.65,57700.0,55.9232,55.978,55.9094,55.9711,57700.0
2011-05-27 15:35:00,81.64,81.69,81.61,81.66,97400.0,55.9643,55.9986,55.9437,55.978,97400.0
2011-05-27 15:40:00,81.65,81.65,81.61,81.62,65300.0,55.9711,55.9711,55.9437,55.9506,65300.0
2011-05-27 15:45:00,81.62,81.65,81.61,81.65,92500.0,55.9506,55.9711,55.9437,55.9711,92500.0
2011-05-27 15:50:00,81.65,81.65,81.58,81.59,119200.0,55.9711,55.9711,55.9232,55.93,119200.0
2011-05-27 15:55:00,81.59,81.63,81.56,81.62,216700.0,55.93,55.9574,55.9094,55.9506,216700.0
2011-05-31 09:30:00,82.13,82.2,82.01,82.13,222600.0,56.3002,56.3482,56.2179,56.3002,222600.0
2011-05-31 09:35:00,82.13,82.14,81.98,81.98,79500.0,56.3002,56.307,56.1974,56.1974,79500.0
2011-05-31 09:40:00,82.0,82.19,81.97,82.1,90700.0,56.2111,56.3413,56.1905,56.2796,90700.0
2011-05-31 09:45:00,82.1,82.25,82.08,82.19,100200.0,56.2796,56.3824,56.2659,56.3413,100200.0
2011-05-31 09:50:00,82.19,82.22,82.1,82.1,102800.0,56.3413,56.3619,56.2796,56.2796,102800.0
2011-05-31 09:55:00,82.1,82.16,82.05,82.05,63100.0,56.2796,56.3207,56.2453,56.2453,63100.0
2011-05-31 10:00:00,82.06,82.08,81.87,81.87,125400.0,56.2522,56.2659,56.122,56.122,125400.0
2011-05-31 10:05:00,81.87,81.98,81.87,81.95,92900.0,56.122,56.1974,56.122,56.1768,92900.0
2011-05-31 10:10:00,81.94,81.96,81.92,81.92,63500.0,56.1699,56.1836,56.1562,56.1562,63500.0
2011-05-31 10:15:00,81.92,82.02,81.87,82.01,73100.0,56.1562,56.2248,56.122,56.2179,73100.0
2011-05-31 10:20:00,82.01,82.03,81.89,82.0,77100.0,56.2179,56.2316,56.1357,56.2111,77100.0
2011-05-31 10:25:00,82.0,82.0,81.9,81.99,61400.0,56.2111,56.2111,56.1425,56.2042,61400.0
2011-05-31 10:30:00,82.0,82.0,81.91,81.94,38800.0,56.2111,56.2111,56.1494,56.1699,38800.0
2011-05-31 10:35:00,81.93,81.93,81.72,81.72,82400.0,56.1631,56.1631,56.0191,56.0191,82400.0
2011-05-31 10:40:00,81.73,81.8,81.72,81.74,50700.0,56.026,56.074,56.0191,56.0328,50700.0
2011-05-31 10:45:00,81.74,81.81,81.71,81.71,56800.0,56.0328,56.0808,56.0123,56.0123,56800.0
2011-05-31 10:50:00,81.7,81.71,81.63,81.66,58400.0,56.0054,56.0123,55.9574,55.978,58400.0
2011-05-31 10:55:00,81.66,81.66,81.6,81.6,61800.0,55.978,55.978,55.9369,55.9369,61800.0
2011-05-31 11:00:00,81.6,81.64,81.55,81.64,52000.0,55.9369,55.9643,55.9026,55.9643,52000.0
2011-05-31 11:05:00,81.64,81.66,81.6,81.62,43300.0,55.9643,55.978,55.9369,55.9506,43300.0
2011-05-31 11:10:00,81.62,81.7,81.61,81.66,84500.0,55.9506,56.0054,55.9437,55.978,84500.0
2011-05-31 11:15:00,81.67,81.7,81.66,81.69,35600.0,55.9849,56.0054,55.978,55.9986,35600.0
2011-05-31 11:20:00,81.69,81.76,81.67,81.74,27700.0,55.9986,56.0465,55.9849,56.0328,27700.0
2011-05-31 11:25:00,81.74,81.75,81.65,81.74,37400.0,56.0328,56.0397,55.9711,56.0328,37400.0
2011-05-31 11:30:00,81.74,81.78,81.73,81.75,27400.0,56.0328,56.0603,56.026,56.0397,27400.0
2011-05-31 11:35:00,81.75,81.76,81.7,81.71,23200.0,56.0397,56.0465,56.0054,56.0123,23200.0
2011-05-31 11:40:00,81.72,81.8,81.71,81.79,28100.0,56.0191,56.074,56.0123,56.0671,28100.0
2011-05-31 11:45:00,81.8,81.83,81.76,81.82,43000.0,56.074,56.0945,56.0465,56.0877,43000.0
2011-05-31 11:50:00,81.82,81.84,81.76,81.83,40900.0,56.0877,56.1014,56.0465,56.0945,40900.0
2011-05-31 11:55:00,81.83,81.86,81.78,81.82,31900.0,56.0945,56.1151,56.0603,56.0877,31900.0
2011-05-31 12:00:00,81.81,81.82,81.71,81.74,33700.0,56.0808,56.0877,56.0123,56.0328,33700.0
2011-05-31 12:05:00,81.73,81.8,81.73,81.78,20700.0,56.026,56.074,56.026,56.0603,20700.0
2011-05-31 12:10:00,81.78,81.81,81.76,81.78,16400.0,56.0603,56.0808,56.0465,56.0603,16400.0
2011-05-31 12:15:00,81.78,81.81,81.71,81.8,62000.0,56.0603,56.0808,56.0123,56.074,62000.0
2011-05-31 12:20:00,81.8,81.81,81.75,81.75,35800.0,56.074,56.0808,56.0397,56.0397,35800.0
2011-05-31 12:25:00,81.75,81.79,81.73,81.76,65700.0,56.0397,56.0671,56.026,56.0465,65700.0
2011-05-31 12:30:00,81.76,81.76,81.64,81.67,58300.0,56.0465,56.0465,55.9643,55.9849,58300.0
2011-05-31 12:35:00,81.66,81.69,81.64,81.64,37500.0,55.978,55.9986,55.9643,55.9643,37500.0
2011-05-31 12:40:00,81.65,81.69,81.64,81.67,20900.0,55.9711,55.9986,55.9643,55.9849,20900.0
2011-05-31 12:45:00,81.67,81.71,81.67,81.69,12400.0,55.9849,56.0123,55.9849,55.9986,12400.0
2011-05-31 12:50:00,81.69,81.75,81.66,81.73,19000.0,55.9986,56.0397,55.978,56.026,19000.0
2011-05-31 12:55:00,81.73,81.77,81.71,81.74,19500.0,56.026,56.0534,56.0123,56.0328,19500.0
2011-05-31 13:00:00,81.75,81.79,81.74,81.76,22300.0,56.0397,56.0671,56.0328,56.0465,22300.0
2011-05-31 13:05:00,81.75,81.76,81.73,81.76,19800.0,56.0397,56.0465,56.026,56.0465,19800.0
2011-05-31 13:10:00,81.76,81.78,81.73,81.75,23000.0,56.0465,56.0603,56.026,56.0397,23000.0
2011-05-31 13:15:00,81.75,81.75,81.67,81.71,55800.0,56.0397,56.0397,55.9849,56.0123,55800.0
2011-05-31 13:20:00,81.7,81.71,81.62,81.66,35200.0,56.0054,56.0123,55.9506,55.978,35200.0
2011-05-31 13:25:00,81.67,81.69,81.58,81.58,40300.0,55.9849,55.9986,55.9232,55.9232,40300.0
2011-05-31 13:30:00,81.58,81.6,81.54,81.55,46800.0,55.9232,55.9369,55.8957,55.9026,46800.0
2011-05-31 13:35:00,81.55,81.62,81.54,81.61,28200.0,55.9026,55.9506,55.8957,55.9437,28200.0
2011-05-31 13:40:00,81.61,81.64,81.6,81.64,30300.0,55.9437,55.9643,55.9369,55.9643,30300.0
2011-05-31 13:45:00,81.65,81.67,81.61,81.62,35800.0,55.9711,55.9849,55.9437,55.9506,35800.0
2011-05-31 13:50:00,81.61,81.67,81.59,81.65,54100.0,55.9437,55.9849,55.93,55.9711,54100.0
2011-05-31 13:55:00,81.65,81.65,81.6,81.63,36700.0,55.9711,55.9711,55.9369,55.9574,36700.0
2011-05-31 14:00:00,81.63,81.67,81.61,81.67,38500.0,55.9574,55.9849,55.9437,55.9849,38500.0
2011-05-31 14:05:00,81.66,81.69,81.62,81.68,86400.0,55.978,55.9986,55.9506,55.9917,86400.0
2011-05-31 14:10:00,81.69,81.69,81.65,81.68,37300.0,55.9986,55.9986,55.9711,55.9917,37300.0
2011-05-31 14:15:00,81.68,81.68,81.65,81.66,15800.0,55.9917,55.9917,55.9711,55.978,15800.0
2011-05-31 14:20:00,81.66,81.7,81.66,81.69,51400.0,55.978,56.0054,55.978,55.9986,51400.0
2011-05-31 14:25:00,81.69,81.7,81.67,81.68,23800.0,55.9986,56.0054,55.9849,55.9917,23800.0
2011-05-31 14:30:00,81.68,81.68,81.62,81.63,66300.0,55.9917,55.9917,55.9506,55.9574,66300.0
2011-05-31 14:35:00,81.62,81.63,81.5,81.5,77300.0,55.9506,55.9574,55.8683,55.8683,77300.0
2011-05-31 14:40:00,81.5,81.5,81.44,81.45,70500.0,55.8683,55.8683,55.8272,55.834,70500.0
2011-05-31 14:45:00,81.44,81.48,81.42,81.44,87700.0,55.8272,55.8546,55.8135,55.8272,87700.0
2011-05-31 14:50:00,81.45,81.49,81.41,81.42,72200.0,55.834,55.8615,55.8066,55.8135,72200.0
2011-05-31 14:55:00,81.41,81.46,81.41,81.41,53700.0,55.8066,55.8409,55.8066,55.8066,53700.0
2011-05-31 15:00:00,81.42,81.42,81.38,81.38,60000.0,55.8135,55.8135,55.7861,55.7861,60000.0
2011-05-31 15:05:00,81.39,81.41,81.37,81.38,91700.0,55.7929,55.8066,55.7792,55.7861,91700.0
2011-05-31 15:10:00,81.39,81.4,81.34,81.36,87700.0,55.7929,55.7998,55.7586,55.7723,87700.0
2011-05-31 15:15:00,81.36,81.38,81.34,81.36,75200.0,55.7723,55.7861,55.7586,55.7723,75200.0
2011-05-31 15:20:00,81.35,81.36,81.31,81.36,112000.0,55.7655,55.7723,55.7381,55.7723,112000.0
2011-05-31 15:25:00,81.36,81.38,81.32,81.32,106700.0,55.7723,55.7861,55.7449,55.7449,106700.0
2011-05-31 15:30:00,81.33,81.37,81.3,81.3,120000.0,55.7518,55.7792,55.7312,55.7312,120000.0
2011-05-31 15:35:00,81.3,81.35,81.28,81.3,136200.0,55.7312,55.7655,55.7175,55.7312,136200.0
2011-05-31 15:40:00,81.29,81.38,81.28,81.38,150900.0,55.7244,55.7861,55.7175,55.7861,150900.0
2011-05-31 15:45:00,81.36,81.43,81.32,81.41,251500.0,55.7723,55.8203,55.7449,55.8066,251500.0
2011-05-31 15:50:00,81.42,81.55,81.41,81.49,293700.0,55.8135,55.9026,55.8066,55.8615,293700.0
2011-05-31 15:55:00,81.5,81.57,81.47,81.54,450700.0,55.8683,55.9163,55.8478,55.8957,450700.0
2011-06-01 09:30:00,81.47,81.74,81.42,81.6,147800.0,55.8478,56.0328,55.8135,55.9369,147800.0
2011-06-01 09:35:00,81.6,81.6,81.44,81.48,45000.0,55.9369,55.9369,55.8272,55.8546,45000.0
2011-06-01 09:40:00,81.48,81.55,81.4,81.55,86300.0,55.8546,55.9026,55.7998,55.9026,86300.0
2011-06-01 09:45:00,81.54,81.6,81.47,81.47,47600.0,55.8957,55.9369,55.8478,55.8478,47600.0
2011-06-01 09:50:00,81.48,81.63,81.46,81.51,106600.0,55.8546,55.9574,55.8409,55.8752,106600.0
2011-06-01 09:55:00,81.53,81.64,81.51,81.6,68900.0,55.8889,55.9643,55.8752,55.9369,68900.0
2011-06-01 10:00:00,81.58,81.64,81.46,81.63,117100.0,55.9232,55.9643,55.8409,55.9574,117100.0
2011-06-01 10:05:00,81.64,81.68,81.61,81.66,60300.0,55.9643,55.9917,55.9437,55.978,60300.0
2011-06-01 10:10:00,81.65,81.66,81.59,81.63,63200.0,55.9711,55.978,55.93,55.9574,63200.0
2011-06-01 10:15:00,81.62,81.68,81.6,81.67,46100.0,55.9506,55.9917,55.9369,55.9849,46100.0
2011-06-01 10:20:00,81.67,81.68,81.59,81.62,67600.0,55.9849,55.9917,55.93,55.9506,67600.0
2011-06-01 10:25:00,81.63,81.64,81.49,81.49,58700.0,55.9574,55.9643,55.8615,55.8615,58700.0
2011-06-01 10:30:00,81.48,81.56,81.47,81.5,69500.0,55.8546,55.9094,55.8478,55.8683,69500.0
2011-06-01 10:35:00,81.51,81.55,81.4,81.4,50200.0,55.8752,55.9026,55.7998,55.7998,50200.0
2011-06-01 10:40:00,81.39,81.43,81.34,81.37,90400.0,55.7929,55.8203,55.7586,55.7792,90400.0
2011-06-01 10:45:00,81.37,81.4,81.29,81.3,74600.0,55.7792,55.7998,55.7244,55.7312,74600.0
2011-06-01 10:50:00,81.3,81.41,81.26,81.39,71200.0,55.7312,55.8066,55.7038,55.7929,71200.0
2011-06-01 10:55:00,81.38,81.41,81.32,81.39,34800.0,55.7861,55.8066,55.7449,55.7929,34800.0
2011-06-01 11:00:00,81.39,81.41,81.33,81.35,41100.0,55.7929,55.8066,55.7518,55.7655,41100.0
2011-06-01 11:05:00,81.35,81.49,81.35,81.44,93400.0,55.7655,55.8615,55.7655,55.8272,93400.0
2011-06-01 11:10:00,81.43,81.46,81.36,81.36,34000.0,55.8203,55.8409,55.7723,55.7723,34000.0
2011-06-01 11:15:00,81.36,81.37,81.31,81.31,67500.0,55.7723,55.7792,55.7381,55.7381,67500.0
2011-06-01 11:20:00,81.32,81.38,81.31,81.33,41600.0,55.7449,55.7861,55.7381,55.7518,41600.0
2011-06-01 11:25:00,81.33,81.44,81.33,81.44,36500.0,55.7518,55.8272,55.7518,55.8272,36500.0
2011-06-01 11:30:00,81.43,81.5,81.39,81.42,59600.0,55.8203,55.8683,55.7929,55.8135,59600.0
2011-06-01 11:35:00,81.41,81.49,81.38,81.49,80300.0,55.8066,55.8615,55.7861,55.8615,80300.0
2011-06-01 11:40:00,81.49,81.52,81.46,81.5,69000.0,55.8615,55.882,55.8409,55.8683,69000.0
2011-06-01 11:45:00,81.5,81.55,81.48,81.49,46500.0,55.8683,55.9026,55.8546,55.8615,46500.0
2011-06-01 11:50:00,81.5,81.54,81.47,81.5,27400.0,55.8683,55.8957,55.8478,55.8683,27400.0
2011-06-01 11:55:00,81.51,81.52,81.48,81.5,19300.0,55.8752,55.882,55.8546,55.8683,19300.0
2011-06-01 12:00:00,81.48,81.55,81.47,81.51,28800.0,55.8546,55.9026,55.8478,55.8752,28800.0
2011-06-01 12:05:00,81.5,81.51,81.42,81.44,77700.0,55.8683,55.8752,55.8135,55.8272,77700.0
2011-06-01 12:10:00,81.44,81.47,81.35,81.37,50900.0,55.8272,55.8478,55.7655,55.7792,50900.0
2011-06-01 12:15:00,81.35,81.4,81.32,81.35,33800.0,55.7655,55.7998,55.7449,55.7655,33800.0
2011-06-01 12:20:00,81.35,81.46,81.31,81.45,45200.0,55.7655,55.8409,55.7381,55.834,45200.0
2011-06-01 12:25:00,81.45,81.45,81.4,81.43,22000.0,55.834,55.834,55.7998,55.8203,22000.0
2011-06-01 12:30:00,81.43,81.47,81.42,81.46,21800.0,55.8203,55.8478,55.8135,55.8409,21800.0
2011-06-01 12:35:00,81.45,81.54,81.44,81.54,18300.0,55.834,55.8957,55.8272,55.8957,18300.0
2011-06-01 12:40:00,81.54,81.55,81.44,81.48,22800.0,55.8957,55.9026,55.8272,55.8546,22800.0
2011-06-01 12:45:00,81.48,81.51,81.46,81.49,28400.0,55.8546,55.8752,55.8409,55.8615,28400.0
2011-06-01 12:50:00,81.49,81.51,81.44,81.47,41500.0,55.8615,55.8752,55.8272,55.8478,41500.0
2011-06-01 12:55:00,81.47,81.5,81.45,81.5,64700.0,55.8478,55.8683,55.834,55.8683,64700.0
2011-06-01 13:00:00,81.49,81.57,81.49,81.57,45500.0,55.8615,55.9163,55.8615,55.9163,45500.0
2011-06-01 13:05:00,81.56,81.56,81.48,81.5,34500.0,55.9094,55.9094,55.8546,55.8683,34500.0
2011-06-01 13:10:00,81.49,81.5,81.43,81.43,39600.0,55.8615,55.8683,55.8203,55.8203,39600.0
2011-06-01 13:15:00,81.42,81.48,81.4,81.48,36700.0,55.8135,55.8546,55.7998,55.8546,36700.0
2011-06-01 13:20:00,81.47,81.51,81.4,81.45,70500.0,55.8478,55.8752,55.7998,55.834,70500.0
2011-06-01 13:25:00,81.44,81.46,81.33,81.35,104600.0,55.8272,55.8409,55.7518,55.7655,104600.0
2011-06-01 13:30:00,81.34,81.34,81.27,81.32,74300.0,55.7586,55.7586,55.7107,55.7449,74300.0
2011-06-01 13:35:00,81.32,81.36,81.28,81.34,37700.0,55.7449,55.7723,55.7175,55.7586,37700.0
2011-06-01 13:40:00,81.33,81.38,81.32,81.38,26700.0,55.7518,55.7861,55.7449,55.7861,26700.0
2011-06-01 13:45:00,81.38,81.39,81.31,81.37,41100.0,55.7861,55.7929,55.7381,55.7792,41100.0
2011-06-01 13:50:00,81.38,81.4,81.35,81.39,27000.0,55.7861,55.7998,55.7655,55.7929,27000.0
2011-06-01 13:55:00,81.39,81.49,81.39,81.47,23100.0,55.7929,55.8615,55.7929,55.8478,23100.0
2011-06-01 14:00:00,81.47,81.5,81.42,81.44,92700.0,55.8478,55.8683,55.8135,55.8272,92700.0
2011-06-01 14:05:00,81.44,81.49,81.43,81.49,40000.0,55.8272,55.8615,55.8203,55.8615,40000.0
2011-06-01 14:10:00,81.48,81.51,81.4,81.43,56300.0,55.8546,55.8752,55.7998,55.8203,56300.0
2011-06-01 14:15:00,81.44,81.49,81.4,81.45,56800.0,55.8272,55.8615,55.7998,55.834,56800.0
2011-06-01 14:20:00,81.45,81.51,81.45,81.48,21900.0,55.834,55.8752,55.834,55.8546,21900.0
2011-06-01 14:25:00,81.48,81.48,81.43,81.44,29600.0,55.8546,55.8546,55.8203,55.8272,29600.0
2011-06-01 14:30:00,81.43,81.43,81.31,81.32,85400.0,55.8203,55.8203,55.7381,55.7449,85400.0
2011-06-01 14:35:00,81.32,81.36,81.28,81.36,32900.0,55.7449,55.7723,55.7175,55.7723,32900.0
2011-06-01 14:40:00,81.35,81.35,81.27,81.31,39100.0,55.7655,55.7655,55.7107,55.7381,39100.0
2011-06-01 14:45:00,81.31,81.37,81.29,81.32,74400.0,55.7381,55.7792,55.7244,55.7449,74400.0
2011-06-01 14:50:00,81.32,81.39,81.28,81.39,48500.0,55.7449,55.7929,55.7175,55.7929,48500.0
2011-06-01 14:55:00,81.38,81.39,81.34,81.38,50100.0,55.7861,55.7929,55.7586,55.7861,50100.0
2011-06-01 15:00:00,81.38,81.4,81.31,81.38,44200.0,55.7861,55.7998,55.7381,55.7861,44200.0
2011-06-01 15:05:00,81.38,81.42,81.33,81.37,40900.0,55.7861,55.8135,55.7518,55.7792,40900.0
2011-06-01 15:10:00,81.37,81.41,81.3,81.3,39300.0,55.7792,55.8066,55.7312,55.7312,39300.0
2011-06-01 15:15:00,81.29,81.33,81.27,81.32,66300.0,55.7244,55.7518,55.7107,55.7449,66300.0
2011-06-01 15:20:00,81.33,81.33,81.24,81.25,82600.0,55.7518,55.7518,55.6901,55.6969,82600.0
2011-06-01 15:25:00,81.26,81.31,81.24,81.3,114600.0,55.7038,55.7381,55.6901,55.7312,114600.0
2011-06-01 15:30:00,81.29,81.31,81.22,81.26,138700.0,55.7244,55.7381,55.6764,55.7038,138700.0
2011-06-01 15:35:00,81.27,81.28,81.21,81.27,66400.0,55.7107,55.7175,55.6695,55.7107,66400.0
2011-06-01 15:40:00,81.26,81.27,81.09,81.1,111600.0,55.7038,55.7107,55.5873,55.5941,111600.0
2011-06-01 15:45:00,81.09,81.17,81.06,81.1,292000.0,55.5873,55.6421,55.5667,55.5941,292000.0
2011-06-01 15:50:00,81.11,81.11,81.01,81.09,197700.0,55.601,55.601,55.5324,55.5873,197700.0
2011-06-01 15:55:00,81.09,81.09,80.98,80.99,302900.0,55.5873,55.5873,55.5119,55.5187,302900.0
2011-06-02 09:30:00,80.95,81.0,80.78,80.79,126000.0,55.4913,55.5256,55.3748,55.3816,126000.0
2011-06-02 09:35:00,80.8,80.81,80.64,80.7,126800.0,55.3885,55.3953,55.2788,55.3199,126800.0
2011-06-02 09:40:00,80.71,80.85,80.6,80.75,100700.0,55.3268,55.4227,55.2514,55.3542,100700.0
2011-06-02 09:45:00,80.76,80.98,80.76,80.97,117300.0,55.361,55.5119,55.361,55.505,117300.0
2011-06-02 09:50:00,80.98,81.18,80.96,81.14,104900.0,55.5119,55.649,55.4981,55.6215,104900.0
2011-06-02 09:55:00,81.14,81.27,81.13,81.14,48700.0,55.6215,55.7107,55.6147,55.6215,48700.0
2011-06-02 10:00:00,81.14,81.25,81.07,81.24,101900.0,55.6215,55.6969,55.5736,55.6901,101900.0
2011-06-02 10:05:00,81.24,81.27,81.07,81.08,69900.0,55.6901,55.7107,55.5736,55.5804,69900.0
2011-06-02 10:10:00,81.07,81.13,81.01,81.05,62500.0,55.5736,55.6147,55.5324,55.5598,62500.0
2011-06-02 10:15:00,81.04,81.06,80.93,80.97,50900.0,55.553,55.5667,55.4776,55.505,50900.0
2011-06-02 10:20:00,80.97,80.97,80.77,80.77,74000.0,55.505,55.505,55.3679,55.3679,74000.0
2011-06-02 10:25:00,80.78,80.81,80.76,80.81,45300.0,55.3748,55.3953,55.361,55.3953,45300.0
2011-06-02 10:30:00,80.81,80.94,80.78,80.94,50700.0,55.3953,55.4844,55.3748,55.4844,50700.0
2011-06-02 10:35:00,80.94,80.94,80.86,80.89,21600.0,55.4844,55.4844,55.4296,55.4502,21600.0
2011-06-02 10:40:00,80.89,80.93,80.81,80.84,41400.0,55.4502,55.4776,55.3953,55.4159,41400.0
2011-06-02 10:45:00,80.84,80.87,80.76,80.79,98900.0,55.4159,55.4365,55.361,55.3816,98900.0
2011-06-02 10:50:00,80.79,80.9,80.78,80.9,34200.0,55.3816,55.457,55.3748,55.457,34200.0
2011-06-02 10:55:00,80.9,80.97,80.9,80.9,40000.0,55.457,55.505,55.457,55.457,40000.0
2011-06-02 11:00:00,80.9,80.94,80.87,80.93,31200.0,55.457,55.4844,55.4365,55.4776,31200.0
2011-06-02 11:05:00,80.92,80.93,80.81,80.85,36000.0,55.4707,55.4776,55.3953,55.4227,36000.0
2011-06-02 11:10:00,80.85,80.89,80.78,80.82,45300.0,55.4227,55.4502,55.3748,55.4022,45300.0
2011-06-02 11:15:00,80.82,80.84,80.76,80.8,79600.0,55.4022,55.4159,55.361,55.3885,79600.0
2011-06-02 11:20:00,80.81,80.84,80.76,80.81,50100.0,55.3953,55.4159,55.361,55.3953,50100.0
2011-06-02 11:25:00,80.81,80.82,80.71,80.73,47000.0,55.3953,55.4022,55.3268,55.3405,47000.0
2011-06-02 11:30:00,80.72,80.75,80.64,80.66,42500.0,55.3336,55.3542,55.2788,55.2925,42500.0
2011-06-02 11:35:00,80.67,80.69,80.58,80.58,40600.0,55.2993,55.3131,55.2377,55.2377,40600.0
2011-06-02 11:40:00,80.59,80.63,80.55,80.61,79500.0,55.2445,55.2719,55.2171,55.2582,79500.0
2011-06-02 11:45:00,80.6,80.63,80.47,80.5,74900.0,55.2514,55.2719,55.1622,55.1828,74900.0
2011-06-02 11:50:00,80.52,80.57,80.48,80.5,41700.0,55.1965,55.2308,55.1691,55.1828,41700.0
2011-06-02 11:55:00,80.5,80.56,80.49,80.5,31500.0,55.1828,55.2239,55.176,55.1828,31500.0
2011-06-02 12:00:00,80.5,80.56,80.48,80.49,31400.0,55.1828,55.2239,55.1691,55.176,31400.0
2011-06-02 12:05:00,80.5,80.53,80.46,80.48,50700.0,55.1828,55.2034,55.1554,55.1691,50700.0
2011-06-02 12:10:00,80.48,80.55,80.48,80.55,24000.0,55.1691,55.2171,55.1691,55.2171,24000.0
2011-06-02 12:15:00,80.55,80.62,80.53,80.61,27500.0,55.2171,55.2651,55.2034,55.2582,27500.0
2011-06-02 12:20:00,80.62,80.65,80.59,80.63,43500.0,55.2651,55.2856,55.2445,55.2719,43500.0
2011-06-02 12:25:00,80.64,80.66,80.6,80.62,36700.0,55.2788,55.2925,55.2514,55.2651,36700.0
2011-06-02 12:30:00,80.62,80.63,80.56,80.61,27900.0,55.2651,55.2719,55.2239,55.2582,27900.0
2011-06-02 12:35:00,80.62,80.66,80.59,80.63,19100.0,55.2651,55.2925,55.2445,55.2719,19100.0
2011-06-02 12:40:00,80.62,80.71,80.6,80.7,41100.0,55.2651,55.3268,55.2514,55.3199,41100.0
2011-06-02 12:45:00,80.71,80.71,80.63,80.7,32400.0,55.3268,55.3268,55.2719,55.3199,32400.0
2011-06-02 12:50:00,80.7,80.8,80.7,80.8,40600.0,55.3199,55.3885,55.3199,55.3885,40600.0
2011-06-02 12:55:00,80.8,80.81,80.76,80.8,36000.0,55.3885,55.3953,55.361,55.3885,36000.0
2011-06-02 13:00:00,80.8,80.85,80.8,80.81,30000.0,55.3885,55.4227,55.3885,55.3953,30000.0
2011-06-02 13:05:00,80.82,80.86,80.8,80.82,25000.0,55.4022,55.4296,55.3885,55.4022,25000.0
2011-06-02 13:10:00,80.82,80.84,80.76,80.77,27300.0,55.4022,55.4159,55.361,55.3679,27300.0
2011-06-02 13:15:00,80.77,80.82,80.74,80.75,32900.0,55.3679,55.4022,55.3473,55.3542,32900.0
2011-06-02 13:20:00,80.75,80.79,80.72,80.74,39100.0,55.3542,55.3816,55.3336,55.3473,39100.0
2011-06-02 13:25:00,80.73,80.83,80.71,80.82,49400.0,55.3405,55.409,55.3268,55.4022,49400.0
2011-06-02 13:30:00,80.81,80.81,80.7,80.77,50300.0,55.3953,55.3953,55.3199,55.3679,50300.0
2011-06-02 13:35:00,80.78,80.78,80.68,80.69,33500.0,55.3748,55.3748,55.3062,55.3131,33500.0
2011-06-02 13:40:00,80.69,80.81,80.69,80.8,34100.0,55.3131,55.3953,55.3131,55.3885,34100.0
2011-06-02 13:45:00,80.8,80.85,80.79,80.84,72500.0,55.3885,55.4227,55.3816,55.4159,72500.0
2011-06-02 13:50:00,80.84,80.87,80.82,80.86,41700.0,55.4159,55.4365,55.4022,55.4296,41700.0
2011-06-02 13:55:00,80.87,80.95,80.85,80.91,46100.0,55.4365,55.4913,55.4227,55.4639,46100.0
2011-06-02 14:00:00,80.91,80.94,80.87,80.87,39200.0,55.4639,55.4844,55.4365,55.4365,39200.0
2011-06-02 14:05:00,80.87,80.89,80.8,80.83,34600.0,55.4365,55.4502,55.3885,55.409,34600.0
2011-06-02 14:10:00,80.82,80.9,80.81,80.89,52000.0,55.4022,55.457,55.3953,55.4502,52000.0
2011-06-02 14:15:00,80.9,80.9,80.73,80.76,64300.0,55.457,55.457,55.3405,55.361,64300.0
2011-06-02 14:20:00,80.76,80.77,80.7,80.73,43600.0,55.361,55.3679,55.3199,55.3405,43600.0
2011-06-02 14:25:00,80.72,80.76,80.69,80.73,27800.0,55.3336,55.361,55.3131,55.3405,27800.0
2011-06-02 14:30:00,80.73,80.83,80.7,80.83,45900.0,55.3405,55.409,55.3199,55.409,45900.0
2011-06-02 14:35:00,80.83,80.84,80.75,80.77,24000.0,55.409,55.4159,55.3542,55.3679,24000.0
2011-06-02 14:40:00,80.77,80.88,80.76,80.87,49300.0,55.3679,55.4433,55.361,55.4365,49300.0
2011-06-02 14:45:00,80.86,80.9,80.82,80.87,37700.0,55.4296,55.457,55.4022,55.4365,37700.0
2011-06-02 14:50:00,80.86,80.91,80.82,80.87,45700.0,55.4296,55.4639,55.4022,55.4365,45700.0
2011-06-02 14:55:00,80.87,80.88,80.81,80.85,32800.0,55.4365,55.4433,55.3953,55.4227,32800.0
2011-06-02 15:00:00,80.85,80.88,80.82,80.84,49000.0,55.4227,55.4433,55.4022,55.4159,49000.0
2011-06-02 15:05:00,80.84,80.92,80.84,80.89,63200.0,55.4159,55.4707,55.4159,55.4502,63200.0
2011-06-02 15:10:00,80.89,80.95,80.88,80.89,49900.0,55.4502,55.4913,55.4433,55.4502,49900.0
2011-06-02 15:15:00,80.89,80.92,80.83,80.83,56700.0,55.4502,55.4707,55.409,55.409,56700.0
2011-06-02 15:20:00,80.83,80.9,80.83,80.83,62400.0,55.409,55.457,55.409,55.409,62400.0
2011-06-02 15:25:00,80.83,80.88,80.8,80.88,53600.0,55.409,55.4433,55.3885,55.4433,53600.0
2011-06-02 15:30:00,80.89,80.91,80.8,80.81,101900.0,55.4502,55.4639,55.3885,55.3953,101900.0
2011-06-02 15:35:00,80.81,80.83,80.73,80.74,68300.0,55.3953,55.409,55.3405,55.3473,68300.0
2011-06-02 15:40:00,80.73,80.82,80.72,80.82,75900.0,55.3405,55.4022,55.3336,55.4022,75900.0
2011-06-02 15:45:00,80.81,80.83,80.76,80.8,147200.0,55.3953,55.409,55.361,55.3885,147200.0
2011-06-02 15:50:00,80.8,80.8,80.72,80.73,171800.0,55.3885,55.3885,55.3336,55.3405,171800.0
2011-06-02 15:55:00,80.73,80.78,80.71,80.73,223000.0,55.3405,55.3748,55.3268,55.3405,223000.0
2011-06-03 09:30:00,80.1,80.74,80.01,80.44,245100.0,54.9086,55.3473,54.8469,55.1417,245100.0
2011-06-03 09:35:00,80.42,80.49,80.15,80.3,106700.0,55.128,55.176,54.9429,55.0457,106700.0
2011-06-03 09:40:00,80.3,80.51,80.3,80.4,106800.0,55.0457,55.1897,55.0457,55.1143,106800.0
2011-06-03 09:45:00,80.41,80.49,80.29,80.33,56700.0,55.1211,55.176,55.0389,55.0663,56700.0
2011-06-03 09:50:00,80.33,80.36,80.28,80.31,96300.0,55.0663,55.0868,55.032,55.0526,96300.0
2011-06-03 09:55:00,80.31,80.35,80.28,80.28,45800.0,55.0526,55.08,55.032,55.032,45800.0
2011-06-03 10:00:00,80.26,80.59,80.26,80.51,107300.0,55.0183,55.2445,55.0183,55.1897,107300.0
2011-06-03 10:05:00,80.51,80.55,80.48,80.53,74700.0,55.1897,55.2171,55.1691,55.2034,74700.0
2011-06-03 10:10:00,80.54,80.62,80.49,80.51,75100.0,55.2102,55.2651,55.176,55.1897,75100.0
2011-06-03 10:15:00,80.51,80.54,80.46,80.5,72500.0,55.1897,55.2102,55.1554,55.1828,72500.0
2011-06-03 10:20:00,80.51,80.57,80.48,80.53,45700.0,55.1897,55.2308,55.1691,55.2034,45700.0
2011-06-03 10:25:00,80.52,80.66,80.49,80.65,88500.0,55.1965,55.2925,55.176,55.2856,88500.0
2011-06-03 10:30:00,80.66,80.74,80.59,80.71,130500.0,55.2925,55.3473,55.2445,55.3268,130500.0
2011-06-03 10:35:00,80.71,80.75,80.63,80.7,102700.0,55.3268,55.3542,55.2719,55.3199,102700.0
2011-06-03 10:40:00,80.7,80.74,80.64,80.68,100300.0,55.3199,55.3473,55.2788,55.3062,100300.0
2011-06-03 10:45:00,80.7,80.8,80.7,80.7,82400.0,55.3199,55.3885,55.3199,55.3199,82400.0
2011-06-03 10:50:00,80.71,80.73,80.55,80.58,69900.0,55.3268,55.3405,55.2171,55.2377,69900.0
2011-06-03 10:55:00,80.57,80.6,80.51,80.53,62500.0,55.2308,55.2514,55.1897,55.2034,62500.0
2011-06-03 11:00:00,80.52,80.65,80.51,80.63,57000.0,55.1965,55.2856,55.1897,55.2719,57000.0
2011-06-03 11:05:00,80.63,80.63,80.56,80.58,49200.0,55.2719,55.2719,55.2239,55.2377,49200.0
2011-06-03 11:10:00,80.58,80.68,80.57,80.66,61300.0,55.2377,55.3062,55.2308,55.2925,61300.0
2011-06-03 11:15:00,80.67,80.67,80.51,80.57,62100.0,55.2993,55.2993,55.1897,55.2308,62100.0
2011-06-03 11:20:00,80.59,80.72,80.58,80.63,71800.0,55.2445,55.3336,55.2377,55.2719,71800.0
2011-06-03 11:25:00,80.64,80.69,80.53,80.56,52600.0,55.2788,55.3131,55.2034,55.2239,52600.0
2011-06-03 11:30:00,80.55,80.64,80.53,80.54,56300.0,55.2171,55.2788,55.2034,55.2102,56300.0
2011-06-03 11:35:00,80.55,80.55,80.44,80.48,59100.0,55.2171,55.2171,55.1417,55.1691,59100.0
2011-06-03 11:40:00,80.48,80.54,80.46,80.53,53900.0,55.1691,55.2102,55.1554,55.2034,53900.0
2011-06-03 11:45:00,80.52,80.54,80.48,80.5,227800.0,55.1965,55.2102,55.1691,55.1828,227800.0
2011-06-03 11:50:00,80.51,80.6,80.5,80.56,69200.0,55.1897,55.2514,55.1828,55.2239,69200.0
2011-06-03 11:55:00,80.56,80.61,80.56,80.6,47000.0,55.2239,55.2582,55.2239,55.2514,47000.0
2011-06-03 12:00:00,80.6,80.62,80.56,80.58,55400.0,55.2514,55.2651,55.2239,55.2377,55400.0
2011-06-03 12:05:00,80.58,80.65,80.56,80.6,41900.0,55.2377,55.2856,55.2239,55.2514,41900.0
2011-06-03 12:10:00,80.6,80.65,80.59,80.6,24500.0,55.2514,55.2856,55.2445,55.2514,24500.0
2011-06-03 12:15:00,80.6,80.65,80.58,80.61,28100.0,55.2514,55.2856,55.2377,55.2582,28100.0
2011-06-03 12:20:00,80.61,80.65,80.58,80.58,32400.0,55.2582,55.2856,55.2377,55.2377,32400.0
2011-06-03 12:25:00,80.59,80.65,80.57,80.63,55400.0,55.2445,55.2856,55.2308,55.2719,55400.0
2011-06-03 12:30:00,80.63,80.66,80.58,80.62,64300.0,55.2719,55.2925,55.2377,55.2651,64300.0
2011-06-03 12:35:00,80.63,80.66,80.57,80.63,43100.0,55.2719,55.2925,55.2308,55.2719,43100.0
2011-06-03 12:40:00,80.63,80.75,80.63,80.75,43600.0,55.2719,55.3542,55.2719,55.3542,43600.0
2011-06-03 12:45:00,80.75,80.89,80.75,80.89,59500.0,55.3542,55.4502,55.3542,55.4502,59500.0
2011-06-03 12:50:00,80.89,80.89,80.79,80.82,49300.0,55.4502,55.4502,55.3816,55.4022,49300.0
2011-06-03 12:55:00,80.81,80.83,80.73,80.77,29800.0,55.3953,55.409,55.3405,55.3679,29800.0
2011-06-03 13:00:00,80.77,80.82,80.76,80.8,31200.0,55.3679,55.4022,55.361,55.3885,31200.0
2011-06-03 13:05:00,80.78,80.9,80.78,80.87,25200.0,55.3748,55.457,55.3748,55.4365,25200.0
2011-06-03 13:10:00,80.86,80.9,80.83,80.86,27700.0,55.4296,55.457,55.409,55.4296,27700.0
2011-06-03 13:15:00,80.87,80.9,80.84,80.88,17000.0,55.4365,55.457,55.4159,55.4433,17000.0
2011-06-03 13:20:00,80.89,80.9,80.81,80.81,23400.0,55.4502,55.457,55.3953,55.3953,23400.0
2011-06-03 13:25:00,80.81,80.85,80.77,80.8,39000.0,55.3953,55.4227,55.3679,55.3885,39000.0
2011-06-03 13:30:00,80.8,80.8,80.74,80.79,41900.0,55.3885,55.3885,55.3473,55.3816,41900.0
2011-06-03 13:35:00,80.78,80.8,80.75,80.76,44500.0,55.3748,55.3885,55.3542,55.361,44500.0
2011-06-03 13:40:00,80.76,80.81,80.76,80.79,30700.0,55.361,55.3953,55.361,55.3816,30700.0
2011-06-03 13:45:00,80.79,80.85,80.79,80.84,36400.0,55.3816,55.4227,55.3816,55.4159,36400.0
2011-06-03 13:50:00,80.84,80.91,80.81,80.91,51900.0,55.4159,55.4639,55.3953,55.4639,51900.0
2011-06-03 13:55:00,80.91,80.95,80.85,80.89,92900.0,55.4639,55.4913,55.4227,55.4502,92900.0
2011-06-03 14:00:00,80.89,80.91,80.83,80.87,47400.0,55.4502,55.4639,55.409,55.4365,47400.0
2011-06-03 14:05:00,80.87,80.87,80.8,80.82,28800.0,55.4365,55.4365,55.3885,55.4022,28800.0
2011-06-03 14:10:00,80.82,80.83,80.75,80.8,27000.0,55.4022,55.409,55.3542,55.3885,27000.0
2011-06-03 14:15:00,80.81,80.89,80.79,80.88,36200.0,55.3953,55.4502,55.3816,55.4433,36200.0
2011-06-03 14:20:00,80.87,80.88,80.76,80.78,27100.0,55.4365,55.4433,55.361,55.3748,27100.0
2011-06-03 14:25:00,80.79,80.85,80.74,80.75,25700.0,55.3816,55.4227,55.3473,55.3542,25700.0
2011-06-03 14:30:00,80.76,80.8,80.75,80.79,46200.0,55.361,55.3885,55.3542,55.3816,46200.0
2011-06-03 14:35:00,80.79,80.8,80.69,80.75,38500.0,55.3816,55.3885,55.3131,55.3542,38500.0
2011-06-03 14:40:00,80.76,80.8,80.72,80.79,28400.0,55.361,55.3885,55.3336,55.3816,28400.0
2011-06-03 14:45:00,80.79,80.85,80.77,80.8,47900.0,55.3816,55.4227,55.3679,55.3885,47900.0
2011-06-03 14:50:00,80.8,80.84,80.76,80.77,29700.0,55.3885,55.4159,55.361,55.3679,29700.0
2011-06-03 14:55:00,80.77,80.8,80.67,80.67,25600.0,55.3679,55.3885,55.2993,55.2993,25600.0
2011-06-03 15:00:00,80.67,80.67,80.57,80.61,62800.0,55.2993,55.2993,55.2308,55.2582,62800.0
2011-06-03 15:05:00,80.61,80.63,80.56,80.57,50600.0,55.2582,55.2719,55.2239,55.2308,50600.0
2011-06-03 15:10:00,80.58,80.65,80.58,80.65,89800.0,55.2377,55.2856,55.2377,55.2856,89800.0
2011-06-03 15:15:00,80.65,80.7,80.64,80.65,92300.0,55.2856,55.3199,55.2788,55.2856,92300.0
2011-06-03 15:20:00,80.64,80.65,80.58,80.59,107900.0,55.2788,55.2856,55.2377,55.2445,107900.0
2011-06-03 15:25:00,80.59,80.6,80.53,80.55,77200.0,55.2445,55.2514,55.2034,55.2171,77200.0
2011-06-03 15:30:00,80.55,80.61,80.54,80.56,74000.0,55.2171,55.2582,55.2102,55.2239,74000.0
2011-06-03 15:35:00,80.57,80.66,80.56,80.66,98600.0,55.2308,55.2925,55.2239,55.2925,98600.0
2011-06-03 15:40:00,80.67,80.76,80.66,80.68,152700.0,55.2993,55.361,55.2925,55.3062,152700.0
2011-06-03 15:45:00,80.68,80.7,80.6,80.62,130600.0,55.3062,55.3199,55.2514,55.2651,130600.0
2011-06-03 15:50:00,80.62,80.62,80.49,80.52,161500.0,55.2651,55.2651,55.176,55.1965,161500.0
2011-06-03 15:55:00,80.52,80.61,80.5,80.57,152300.0,55.1965,55.2582,55.1828,55.2308,152300.0
2011-06-06 09:30:00,80.6,80.76,80.55,80.73,118500.0,55.2514,55.361,55.2171,55.3405,118500.0
2011-06-06 09:35:00,80.73,80.9,80.7,80.84,78100.0,55.3405,55.457,55.3199,55.4159,78100.0
2011-06-06 09:40:00,80.82,80.83,80.68,80.72,46000.0,55.4022,55.409,55.3062,55.3336,46000.0
2011-06-06 09:45:00,80.71,80.73,80.6,80.61,73600.0,55.3268,55.3405,55.2514,55.2582,73600.0
2011-06-06 09:50:00,80.61,80.66,80.52,80.52,76500.0,55.2582,55.2925,55.1965,55.1965,76500.0
2011-06-06 09:55:00,80.51,80.56,80.48,80.54,45000.0,55.1897,55.2239,55.1691,55.2102,45000.0
2011-06-06 10:00:00,80.55,80.6,80.51,80.55,70400.0,55.2171,55.2514,55.1897,55.2171,70400.0
2011-06-06 10:05:00,80.56,80.56,80.43,80.5,58600.0,55.2239,55.2239,55.1348,55.1828,58600.0
2011-06-06 10:10:00,80.5,80.62,80.5,80.59,62500.0,55.1828,55.2651,55.1828,55.2445,62500.0
2011-06-06 10:15:00,80.59,80.67,80.56,80.56,75800.0,55.2445,55.2993,55.2239,55.2239,75800.0
2011-06-06 10:20:00,80.56,80.7,80.55,80.69,52000.0,55.2239,55.3199,55.2171,55.3131,52000.0
2011-06-06 10:25:00,80.7,80.89,80.68,80.88,66900.0,55.3199,55.4502,55.3062,55.4433,66900.0
2011-06-06 10:30:00,80.89,80.93,80.81,80.83,45400.0,55.4502,55.4776,55.3953,55.409,45400.0
2011-06-06 10:35:00,80.83,80.84,80.76,80.76,37400.0,55.409,55.4159,55.361,55.361,37400.0
2011-06-06 10:40:00,80.75,80.8,80.73,80.76,25900.0,55.3542,55.3885,55.3405,55.361,25900.0
2011-06-06 10:45:00,80.74,80.76,80.6,80.65,65500.0,55.3473,55.361,55.2514,55.2856,65500.0
2011-06-06 10:50:00,80.66,80.72,80.63,80.69,41400.0,55.2925,55.3336,55.2719,55.3131,41400.0
2011-06-06 10:55:00,80.7,80.77,80.64,80.73,67100.0,55.3199,55.3679,55.2788,55.3405,67100.0
2011-06-06 11:00:00,80.73,80.83,80.72,80.81,53600.0,55.3405,55.409,55.3336,55.3953,53600.0
2011-06-06 11:05:00,80.81,80.88,80.81,80.86,45100.0,55.3953,55.4433,55.3953,55.4296,45100.0
2011-06-06 11:10:00,80.86,80.93,80.85,80.92,55900.0,55.4296,55.4776,55.4227,55.4707,55900.0
2011-06-06 11:15:00,80.91,81.02,80.91,81.02,68600.0,55.4639,55.5393,55.4639,55.5393,68600.0
2011-06-06 11:20:00,81.02,81.19,80.99,81.16,134700.0,55.5393,55.6558,55.5187,55.6352,134700.0
2011-06-06 11:25:00,81.18,81.28,81.17,81.26,100200.0,55.649,55.7175,55.6421,55.7038,100200.0
2011-06-06 11:30:00,81.26,81.27,81.22,81.23,60600.0,55.7038,55.7107,55.6764,55.6832,60600.0
2011-06-06 11:35:00,81.24,81.27,81.2,81.21,60200.0,55.6901,55.7107,55.6627,55.6695,60200.0
2011-06-06 11:40:00,81.21,81.27,81.21,81.22,48800.0,55.6695,55.7107,55.6695,55.6764,48800.0
2011-06-06 11:45:00,81.22,81.28,81.18,81.27,72800.0,55.6764,55.7175,55.649,55.7107,72800.0
2011-06-06 11:50:00,81.26,81.33,81.24,81.3,44000.0,55.7038,55.7518,55.6901,55.7312,44000.0
2011-06-06 11:55:00,81.31,81.36,81.3,81.3,61300.0,55.7381,55.7723,55.7312,55.7312,61300.0
2011-06-06 12:00:00,81.3,81.42,81.28,81.38,89700.0,55.7312,55.8135,55.7175,55.7861,89700.0
2011-06-06 12:05:00,81.38,81.46,81.35,81.43,93100.0,55.7861,55.8409,55.7655,55.8203,93100.0
2011-06-06 12:10:00,81.43,81.44,81.37,81.38,45900.0,55.8203,55.8272,55.7792,55.7861,45900.0
2011-06-06 12:15:00,81.39,81.41,81.33,81.39,37800.0,55.7929,55.8066,55.7518,55.7929,37800.0
2011-06-06 12:20:00,81.39,81.46,81.39,81.45,32800.0,55.7929,55.8409,55.7929,55.834,32800.0
2011-06-06 12:25:00,81.44,81.47,81.41,81.41,35400.0,55.8272,55.8478,55.8066,55.8066,35400.0
2011-06-06 12:30:00,81.41,81.42,81.36,81.36,28700.0,55.8066,55.8135,55.7723,55.7723,28700.0
2011-06-06 12:35:00,81.35,81.38,81.35,81.35,22100.0,55.7655,55.7861,55.7655,55.7655,22100.0
2011-06-06 12:40:00,81.36,81.36,81.34,81.36,30500.0,55.7723,55.7723,55.7586,55.7723,30500.0
2011-06-06 12:45:00,81.36,81.36,81.28,81.28,31300.0,55.7723,55.7723,55.7175,55.7175,31300.0
2011-06-06 12:50:00,81.28,81.3,81.27,81.27,37600.0,55.7175,55.7312,55.7107,55.7107,37600.0
2011-06-06 12:55:00,81.28,81.3,81.24,81.24,48000.0,55.7175,55.7312,55.6901,55.6901,48000.0
2011-06-06 13:00:00,81.24,81.26,81.22,81.23,30700.0,55.6901,55.7038,55.6764,55.6832,30700.0
2011-06-06 13:05:00,81.22,81.3,81.22,81.26,44100.0,55.6764,55.7312,55.6764,55.7038,44100.0
2011-06-06 13:10:00,81.26,81.31,81.25,81.31,36200.0,55.7038,55.7381,55.6969,55.7381,36200.0
2011-06-06 13:15:00,81.32,81.32,81.29,81.29,38700.0,55.7449,55.7449,55.7244,55.7244,38700.0
2011-06-06 13:20:00,81.29,81.3,81.26,81.28,29400.0,55.7244,55.7312,55.7038,55.7175,29400.0
2011-06-06 13:25:00,81.27,81.27,81.24,81.25,35300.0,55.7107,55.7107,55.6901,55.6969,35300.0
2011-06-06 13:30:00,81.25,81.26,81.17,81.17,46300.0,55.6969,55.7038,55.6421,55.6421,46300.0
2011-06-06 13:35:00,81.16,81.19,81.15,81.18,29500.0,55.6352,55.6558,55.6284,55.649,29500.0
2011-06-06 13:40:00,81.18,81.18,81.08,81.08,80100.0,55.649,55.649,55.5804,55.5804,80100.0
2011-06-06 13:45:00,81.08,81.13,81.02,81.07,38400.0,55.5804,55.6147,55.5393,55.5736,38400.0
2011-06-06 13:50:00,81.07,81.11,81.06,81.06,32000.0,55.5736,55.601,55.5667,55.5667,32000.0
2011-06-06 13:55:00,81.06,81.09,81.03,81.05,38000.0,55.5667,55.5873,55.5461,55.5598,38000.0
2011-06-06 14:00:00,81.05,81.09,81.04,81.06,49900.0,55.5598,55.5873,55.553,55.5667,49900.0
2011-06-06 14:05:00,81.07,81.12,80.99,81.12,50900.0,55.5736,55.6078,55.5187,55.6078,50900.0
2011-06-06 14:10:00,81.12,81.12,81.07,81.1,35200.0,55.6078,55.6078,55.5736,55.5941,35200.0
2011-06-06 14:15:00,81.09,81.1,81.01,81.02,34500.0,55.5873,55.5941,55.5324,55.5393,34500.0
2011-06-06 14:20:00,81.01,81.09,81.01,81.06,71000.0,55.5324,55.5873,55.5324,55.5667,71000.0
2011-06-06 14:25:00,81.06,81.07,81.03,81.04,40800.0,55.5667,55.5736,55.5461,55.553,40800.0
2011-06-06 14:30:00,81.04,81.06,81.02,81.05,40700.0,55.553,55.5667,55.5393,55.5598,40700.0
2011-06-06 14:35:00,81.05,81.06,81.0,81.0,44100.0,55.5598,55.5667,55.5256,55.5256,44100.0
2011-06-06 14:40:00,81.01,81.01,80.96,80.99,62400.0,55.5324,55.5324,55.4981,55.5187,62400.0
2011-06-06 14:45:00,80.99,81.0,80.9,80.92,55100.0,55.5187,55.5256,55.457,55.4707,55100.0
2011-06-06 14:50:00,80.92,80.94,80.85,80.86,51700.0,55.4707,55.4844,55.4227,55.4296,51700.0
2011-06-06 14:55:00,80.85,80.86,80.82,80.83,69600.0,55.4227,55.4296,55.4022,55.409,69600.0
2011-06-06 15:00:00,80.83,80.91,80.82,80.86,61700.0,55.409,55.4639,55.4022,55.4296,61700.0
2011-06-06 15:05:00,80.85,80.86,80.76,80.77,55900.0,55.4227,55.4296,55.361,55.3679,55900.0
2011-06-06 15:10:00,80.78,80.78,80.65,80.66,94500.0,55.3748,55.3748,55.2856,55.2925,94500.0
2011-06-06 15:15:00,80.66,80.68,80.6,80.61,70700.0,55.2925,55.3062,55.2514,55.2582,70700.0
2011-06-06 15:20:00,80.61,80.64,80.56,80.62,87500.0,55.2582,55.2788,55.2239,55.2651,87500.0
2011-06-06 15:25:00,80.63,80.7,80.62,80.69,102800.0,55.2719,55.3199,55.2651,55.3131,102800.0
2011-06-06 15:30:00,80.68,80.73,80.66,80.71,151200.0,55.3062,55.3405,55.2925,55.3268,151200.0
2011-06-06 15:35:00,80.71,80.81,80.69,80.8,112800.0,55.3268,55.3953,55.3131,55.3885,112800.0
2011-06-06 15:40:00,80.8,80.87,80.8,80.82,95200.0,55.3885,55.4365,55.3885,55.4022,95200.0
2011-06-06 15:45:00,80.83,80.84,80.78,80.81,143100.0,55.409,55.4159,55.3748,55.3953,143100.0
2011-06-06 15:50:00,80.81,80.81,80.71,80.75,181300.0,55.3953,55.3953,55.3268,55.3542,181300.0
2011-06-06 15:55:00,80.75,80.77,80.7,80.71,385200.0,55.3542,55.3679,55.3199,55.3268,385200.0
2011-06-07 09:30:00,81.05,81.13,80.96,81.09,164300.0,55.5598,55.6147,55.4981,55.5873,164300.0
2011-06-07 09:35:00,81.08,81.23,81.05,81.22,93000.0,55.5804,55.6832,55.5598,55.6764,93000.0
2011-06-07 09:40:00,81.2,81.2,81.1,81.15,131200.0,55.6627,55.6627,55.5941,55.6284,131200.0
2011-06-07 09:45:00,81.15,81.28,81.08,81.27,132100.0,55.6284,55.7175,55.5804,55.7107,132100.0
2011-06-07 09:50:00,81.27,81.34,81.2,81.33,86300.0,55.7107,55.7586,55.6627,55.7518,86300.0
2011-06-07 09:55:00,81.32,81.51,81.31,81.51,119100.0,55.7449,55.8752,55.7381,55.8752,119100.0
2011-06-07 10:00:00,81.5,81.54,81.37,81.4,155400.0,55.8683,55.8957,55.7792,55.7998,155400.0
2011-06-07 10:05:00,81.39,81.44,81.35,81.38,52100.0,55.7929,55.8272,55.7655,55.7861,52100.0
2011-06-07 10:10:00,81.39,81.43,81.34,81.4,88800.0,55.7929,55.8203,55.7586,55.7998,88800.0
2011-06-07 10:15:00,81.41,81.48,81.41,81.42,47800.0,55.8066,55.8546,55.8066,55.8135,47800.0
2011-06-07 10:20:00,81.41,81.48,81.39,81.41,74700.0,55.8066,55.8546,55.7929,55.8066,74700.0
2011-06-07 10:25:00,81.42,81.44,81.31,81.39,52000.0,55.8135,55.8272,55.7381,55.7929,52000.0
2011-06-07 10:30:00,81.4,81.48,81.39,81.45,65600.0,55.7998,55.8546,55.7929,55.834,65600.0
2011-06-07 10:35:00,81.46,81.69,81.45,81.66,115300.0,55.8409,55.9986,55.834,55.978,115300.0
2011-06-07 10:40:00,81.66,81.71,81.63,81.7,85100.0,55.978,56.0123,55.9574,56.0054,85100.0
2011-06-07 10:45:00,81.71,81.76,81.67,81.76,74800.0,56.0123,56.0465,55.9849,56.0465,74800.0
2011-06-07 10:50:00,81.76,81.81,81.75,81.8,88100.0,56.0465,56.0808,56.0397,56.074,88100.0
2011-06-07 10:55:00,81.81,81.85,81.8,81.84,55900.0,56.0808,56.1082,56.074,56.1014,55900.0
2011-06-07 11:00:00,81.82,81.84,81.73,81.75,93300.0,56.0877,56.1014,56.026,56.0397,93300.0
2011-06-07 11:05:00,81.75,81.85,81.75,81.84,47700.0,56.0397,56.1082,56.0397,56.1014,47700.0
2011-06-07 11:10:00,81.84,81.86,81.8,81.85,54800.0,56.1014,56.1151,56.074,56.1082,54800.0
2011-06-07 11:15:00,81.85,81.94,81.81,81.93,90200.0,56.1082,56.1699,56.0808,56.1631,90200.0
2011-06-07 11:20:00,81.93,81.95,81.88,81.9,87200.0,56.1631,56.1768,56.1288,56.1425,87200.0
2011-06-07 11:25:00,81.89,81.92,81.83,81.85,114900.0,56.1357,56.1562,56.0945,56.1082,114900.0
2011-06-07 11:30:00,81.85,81.86,81.8,81.85,93600.0,56.1082,56.1151,56.074,56.1082,93600.0
2011-06-07 11:35:00,81.84,81.89,81.79,81.86,131200.0,56.1014,56.1357,56.0671,56.1151,131200.0
2011-06-07 11:40:00,81.86,81.92,81.84,81.9,60400.0,56.1151,56.1562,56.1014,56.1425,60400.0
2011-06-07 11:45:00,81.91,81.95,81.87,81.9,70000.0,56.1494,56.1768,56.122,56.1425,70000.0
2011-06-07 11:50:00,81.9,81.95,81.88,81.91,43700.0,56.1425,56.1768,56.1288,56.1494,43700.0
2011-06-07 11:55:00,81.91,81.93,81.85,81.88,42700.0,56.1494,56.1631,56.1082,56.1288,42700.0
2011-06-07 12:00:00,81.89,81.91,81.86,81.89,37800.0,56.1357,56.1494,56.1151,56.1357,37800.0
2011-06-07 12:05:00,81.88,81.91,81.84,81.9,23000.0,56.1288,56.1494,56.1014,56.1425,23000.0
2011-06-07 12:10:00,81.9,81.9,81.89,81.9,16100.0,56.1425,56.1425,56.1357,56.1425,16100.0
2011-06-07 12:15:00,81.9,81.94,81.86,81.92,69800.0,56.1425,56.1699,56.1151,56.1562,69800.0
2011-06-07 12:20:00,81.92,82.0,81.92,81.98,61300.0,56.1562,56.2111,56.1562,56.1974,61300.0
2011-06-07 12:25:00,81.98,82.0,81.97,81.98,56900.0,56.1974,56.2111,56.1905,56.1974,56900.0
2011-06-07 12:30:00,81.97,82.07,81.97,82.02,113200.0,56.1905,56.2591,56.1905,56.2248,113200.0
2011-06-07 12:35:00,82.02,82.03,81.99,82.01,78300.0,56.2248,56.2316,56.2042,56.2179,78300.0
2011-06-07 12:40:00,82.01,82.02,81.99,82.01,69900.0,56.2179,56.2248,56.2042,56.2179,69900.0
2011-06-07 12:45:00,82.0,82.03,81.99,82.01,52900.0,56.2111,56.2316,56.2042,56.2179,52900.0
2011-06-07 12:50:00,82.02,82.17,82.02,82.16,80700.0,56.2248,56.3276,56.2248,56.3207,80700.0
2011-06-07 12:55:00,82.16,82.23,82.16,82.19,76500.0,56.3207,56.3687,56.3207,56.3413,76500.0
2011-06-07 13:00:00,82.19,82.2,82.13,82.15,42100.0,56.3413,56.3482,56.3002,56.3139,42100.0
2011-06-07 13:05:00,82.15,82.17,82.13,82.16,51000.0,56.3139,56.3276,56.3002,56.3207,51000.0
2011-06-07 13:10:00,82.16,82.18,82.08,82.09,56300.0,56.3207,56.3345,56.2659,56.2728,56300.0
2011-06-07 13:15:00,82.1,82.18,82.06,82.17,114600.0,56.2796,56.3345,56.2522,56.3276,114600.0
2011-06-07 13:20:00,82.17,82.17,82.09,82.12,70800.0,56.3276,56.3276,56.2728,56.2933,70800.0
2011-06-07 13:25:00,82.12,82.16,82.11,82.13,41900.0,56.2933,56.3207,56.2865,56.3002,41900.0
2011-06-07 13:30:00,82.13,82.16,82.09,82.11,39600.0,56.3002,56.3207,56.2728,56.2865,39600.0
2011-06-07 13:35:00,82.1,82.12,82.06,82.06,69900.0,56.2796,56.2933,56.2522,56.2522,69900.0
2011-06-07 13:40:00,82.06,82.09,82.06,82.08,36000.0,56.2522,56.2728,56.2522,56.2659,36000.0
2011-06-07 13:45:00,82.09,82.09,82.01,82.01,45100.0,56.2728,56.2728,56.2179,56.2179,45100.0
2011-06-07 13:50:00,82.01,82.02,81.99,82.01,49000.0,56.2179,56.2248,56.2042,56.2179,49000.0
2011-06-07 13:55:00,82.0,82.01,81.91,81.92,52200.0,56.2111,56.2179,56.1494,56.1562,52200.0
2011-06-07 14:00:00,81.92,81.99,81.9,81.98,55500.0,56.1562,56.2042,56.1425,56.1974,55500.0
2011-06-07 14:05:00,81.98,82.03,81.96,82.01,48300.0,56.1974,56.2316,56.1836,56.2179,48300.0
2011-06-07 14:10:00,82.0,82.04,81.97,82.0,70800.0,56.2111,56.2385,56.1905,56.2111,70800.0
2011-06-07 14:15:00,82.0,82.08,82.0,82.07,50100.0,56.2111,56.2659,56.2111,56.2591,50100.0
2011-06-07 14:20:00,82.07,82.08,81.99,82.0,50300.0,56.2591,56.2659,56.2042,56.2111,50300.0
2011-06-07 14:25:00,81.99,82.04,81.99,82.04,46200.0,56.2042,56.2385,56.2042,56.2385,46200.0
2011-06-07 14:30:00,82.03,82.03,81.91,81.92,69800.0,56.2316,56.2316,56.1494,56.1562,69800.0
2011-06-07 14:35:00,81.91,81.92,81.86,81.88,39700.0,56.1494,56.1562,56.1151,56.1288,39700.0
2011-06-07 14:40:00,81.89,81.9,81.85,81.85,74500.0,56.1357,56.1425,56.1082,56.1082,74500.0
2011-06-07 14:45:00,81.85,81.89,81.77,81.78,67800.0,56.1082,56.1357,56.0534,56.0603,67800.0
2011-06-07 14:50:00,81.78,81.78,81.68,81.69,64300.0,56.0603,56.0603,55.9917,55.9986,64300.0
2011-06-07 14:55:00,81.68,81.78,81.65,81.77,52700.0,55.9917,56.0603,55.9711,56.0534,52700.0
2011-06-07 15:00:00,81.77,81.83,81.74,81.75,82100.0,56.0534,56.0945,56.0328,56.0397,82100.0
2011-06-07 15:05:00,81.75,81.76,81.67,81.68,39000.0,56.0397,56.0465,55.9849,55.9917,39000.0
2011-06-07 15:10:00,81.67,81.71,81.66,81.7,71600.0,55.9849,56.0123,55.978,56.0054,71600.0
2011-06-07 15:15:00,81.69,81.75,81.68,81.69,86500.0,55.9986,56.0397,55.9917,55.9986,86500.0
2011-06-07 15:20:00,81.69,81.7,81.56,81.58,93800.0,55.9986,56.0054,55.9094,55.9232,93800.0
2011-06-07 15:25:00,81.57,81.64,81.57,81.59,62300.0,55.9163,55.9643,55.9163,55.93,62300.0
2011-06-07 15:30:00,81.58,81.6,81.51,81.54,138300.0,55.9232,55.9369,55.8752,55.8957,138300.0
2011-06-07 15:35:00,81.54,81.59,81.51,81.52,93600.0,55.8957,55.93,55.8752,55.882,93600.0
2011-06-07 15:40:00,81.52,81.53,81.34,81.35,182900.0,55.882,55.8889,55.7586,55.7655,182900.0
2011-06-07 15:45:00,81.34,81.46,81.31,81.37,289300.0,55.7586,55.8409,55.7381,55.7792,289300.0
2011-06-07 15:50:00,81.36,81.37,81.19,81.22,297600.0,55.7723,55.7792,55.6558,55.6764,297600.0
2011-06-07 15:55:00,81.21,81.24,81.12,81.16,394300.0,55.6695,55.6901,55.6078,55.6352,394300.0
2011-06-08 09:30:00,79.97,80.53,79.97,80.2,389100.0,54.8195,55.2034,54.8195,54.9772,389100.0
2011-06-08 09:35:00,80.19,80.49,80.18,80.41,298000.0,54.9703,55.176,54.9635,55.1211,298000.0
2011-06-08 09:40:00,80.41,80.73,80.41,80.6,209500.0,55.1211,55.3405,55.1211,55.2514,209500.0
2011-06-08 09:45:00,80.6,80.6,80.23,80.31,133600.0,55.2514,55.2514,54.9977,55.0526,133600.0
2011-06-08 09:50:00,80.31,80.31,80.07,80.27,152300.0,55.0526,55.0526,54.888,55.0251,152300.0
2011-06-08 09:55:00,80.27,80.38,80.11,80.32,179500.0,55.0251,55.1006,54.9155,55.0594,179500.0
2011-06-08 10:00:00,80.31,80.56,80.28,80.52,172200.0,55.0526,55.2239,55.032,55.1965,172200.0
2011-06-08 10:05:00,80.53,80.55,80.42,80.48,120200.0,55.2034,55.2171,55.128,55.1691,120200.0
2011-06-08 10:10:00,80.49,80.67,80.46,80.66,99900.0,55.176,55.2993,55.1554,55.2925,99900.0
2011-06-08 10:15:00,80.66,80.72,80.51,80.54,137900.0,55.2925,55.3336,55.1897,55.2102,137900.0
2011-06-08 10:20:00,80.55,80.66,80.55,80.64,153700.0,55.2171,55.2925,55.2171,55.2788,153700.0
2011-06-08 10:25:00,80.63,80.86,80.6,80.84,138700.0,55.2719,55.4296,55.2514,55.4159,138700.0
2011-06-08 10:30:00,80.85,80.89,80.77,80.85,123300.0,55.4227,55.4502,55.3679,55.4227,123300.0
2011-06-08 10:35:00,80.86,80.98,80.85,80.92,93900.0,55.4296,55.5119,55.4227,55.4707,93900.0
2011-06-08 10:40:00,80.91,81.11,80.91,81.11,102500.0,55.4639,55.601,55.4639,55.601,102500.0
2011-06-08 10:45:00,81.1,81.28,81.1,81.27,129600.0,55.5941,55.7175,55.5941,55.7107,129600.0
2011-06-08 10:50:00,81.27,81.35,81.22,81.35,151500.0,55.7107,55.7655,55.6764,55.7655,151500.0
2011-06-08 10:55:00,81.35,81.35,81.25,81.28,74800.0,55.7655,55.7655,55.6969,55.7175,74800.0
2011-06-08 11:00:00,81.28,81.37,81.26,81.3,99500.0,55.7175,55.7792,55.7038,55.7312,99500.0
2011-06-08 11:05:00,81.31,81.34,81.24,81.27,73100.0,55.7381,55.7586,55.6901,55.7107,73100.0
2011-06-08 11:10:00,81.27,81.28,81.23,81.26,90600.0,55.7107,55.7175,55.6832,55.7038,90600.0
2011-06-08 11:15:00,81.25,81.35,81.23,81.27,83900.0,55.6969,55.7655,55.6832,55.7107,83900.0
2011-06-08 11:20:00,81.27,81.29,81.19,81.23,66800.0,55.7107,55.7244,55.6558,55.6832,66800.0
2011-06-08 11:25:00,81.24,81.24,81.07,81.21,101400.0,55.6901,55.6901,55.5736,55.6695,101400.0
2011-06-08 11:30:00,81.21,81.21,81.12,81.15,43000.0,55.6695,55.6695,55.6078,55.6284,43000.0
2011-06-08 11:35:00,81.15,81.22,81.15,81.15,86100.0,55.6284,55.6764,55.6284,55.6284,86100.0
2011-06-08 11:40:00,81.15,81.16,81.06,81.1,50000.0,55.6284,55.6352,55.5667,55.5941,50000.0
2011-06-08 11:45:00,81.11,81.19,81.1,81.12,39100.0,55.601,55.6558,55.5941,55.6078,39100.0
2011-06-08 11:50:00,81.11,81.22,81.09,81.22,37700.0,55.601,55.6764,55.5873,55.6764,37700.0
2011-06-08 11:55:00,81.22,81.27,81.18,81.24,53700.0,55.6764,55.7107,55.649,55.6901,53700.0
2011-06-08 12:00:00,81.25,81.32,81.24,81.31,70900.0,55.6969,55.7449,55.6901,55.7381,70900.0
2011-06-08 12:05:00,81.3,81.44,81.3,81.39,72600.0,55.7312,55.8272,55.7312,55.7929,72600.0
2011-06-08 12:10:00,81.38,81.45,81.37,81.42,39400.0,55.7861,55.834,55.7792,55.8135,39400.0
2011-06-08 12:15:00,81.42,81.45,81.41,81.42,50600.0,55.8135,55.834,55.8066,55.8135,50600.0
2011-06-08 12:20:00,81.42,81.43,81.3,81.34,76900.0,55.8135,55.8203,55.7312,55.7586,76900.0
2011-06-08 12:25:00,81.34,81.37,81.2,81.2,122100.0,55.7586,55.7792,55.6627,55.6627,122100.0
2011-06-08 12:30:00,81.19,81.2,81.12,81.13,75000.0,55.6558,55.6627,55.6078,55.6147,75000.0
2011-06-08 12:35:00,81.13,81.19,81.06,81.19,55500.0,55.6147,55.6558,55.5667,55.6558,55500.0
2011-06-08 12:40:00,81.17,81.22,81.17,81.21,17200.0,55.6421,55.6764,55.6421,55.6695,17200.0
2011-06-08 12:45:00,81.21,81.29,81.21,81.23,40400.0,55.6695,55.7244,55.6695,55.6832,40400.0
2011-06-08 12:50:00,81.23,81.33,81.21,81.28,52400.0,55.6832,55.7518,55.6695,55.7175,52400.0
2011-06-08 12:55:00,81.28,81.42,81.25,81.42,32800.0,55.7175,55.8135,55.6969,55.8135,32800.0
2011-06-08 13:00:00,81.42,81.44,81.38,81.43,55400.0,55.8135,55.8272,55.7861,55.8203,55400.0
2011-06-08 13:05:00,81.43,81.48,81.43,81.45,53100.0,55.8203,55.8546,55.8203,55.834,53100.0
2011-06-08 13:10:00,81.45,81.45,81.37,81.41,42500.0,55.834,55.834,55.7792,55.8066,42500.0
2011-06-08 13:15:00,81.41,81.5,81.4,81.49,42400.0,55.8066,55.8683,55.7998,55.8615,42400.0
2011-06-08 13:20:00,81.49,81.5,81.36,81.38,61900.0,55.8615,55.8683,55.7723,55.7861,61900.0
2011-06-08 13:25:00,81.38,81.41,81.33,81.35,38400.0,55.7861,55.8066,55.7518,55.7655,38400.0
2011-06-08 13:30:00,81.35,81.35,81.22,81.26,45500.0,55.7655,55.7655,55.6764,55.7038,45500.0
2011-06-08 13:35:00,81.28,81.31,81.19,81.19,65700.0,55.7175,55.7381,55.6558,55.6558,65700.0
2011-06-08 13:40:00,81.19,81.2,81.11,81.14,49500.0,55.6558,55.6627,55.601,55.6215,49500.0
2011-06-08 13:45:00,81.13,81.17,81.11,81.13,40100.0,55.6147,55.6421,55.601,55.6147,40100.0
2011-06-08 13:50:00,81.13,81.16,81.12,81.13,40100.0,55.6147,55.6352,55.6078,55.6147,40100.0
2011-06-08 13:55:00,81.13,81.15,81.04,81.14,68200.0,55.6147,55.6284,55.553,55.6215,68200.0
2011-06-08 14:00:00,81.13,81.24,81.11,81.18,63000.0,55.6147,55.6901,55.601,55.649,63000.0
2011-06-08 14:05:00,81.18,81.22,81.08,81.09,56800.0,55.649,55.6764,55.5804,55.5873,56800.0
2011-06-08 14:10:00,81.09,81.11,81.06,81.08,64600.0,55.5873,55.601,55.5667,55.5804,64600.0
2011-06-08 14:15:00,81.09,81.09,81.01,81.05,57300.0,55.5873,55.5873,55.5324,55.5598,57300.0
2011-06-08 14:20:00,81.04,81.05,80.93,81.01,76700.0,55.553,55.5598,55.4776,55.5324,76700.0
2011-06-08 14:25:00,81.03,81.11,81.0,81.05,38300.0,55.5461,55.601,55.5256,55.5598,38300.0
2011-06-08 14:30:00,81.06,81.2,81.06,81.2,46900.0,55.5667,55.6627,55.5667,55.6627,46900.0
2011-06-08 14:35:00,81.2,81.3,81.16,81.28,106000.0,55.6627,55.7312,55.6352,55.7175,106000.0
2011-06-08 14:40:00,81.28,81.33,81.27,81.29,45800.0,55.7175,55.7518,55.7107,55.7244,45800.0
2011-06-08 14:45:00,81.29,81.36,81.27,81.34,48300.0,55.7244,55.7723,55.7107,55.7586,48300.0
2011-06-08 14:50:00,81.33,81.37,81.31,81.37,29800.0,55.7518,55.7792,55.7381,55.7792,29800.0
2011-06-08 14:55:00,81.36,81.45,81.36,81.37,46300.0,55.7723,55.834,55.7723,55.7792,46300.0
2011-06-08 15:00:00,81.37,81.38,81.27,81.32,49200.0,55.7792,55.7861,55.7107,55.7449,49200.0
2011-06-08 15:05:00,81.33,81.34,81.25,81.25,39700.0,55.7518,55.7586,55.6969,55.6969,39700.0
2011-06-08 15:10:00,81.26,81.3,81.19,81.2,83900.0,55.7038,55.7312,55.6558,55.6627,83900.0
2011-06-08 15:15:00,81.2,81.2,81.05,81.12,90400.0,55.6627,55.6627,55.5598,55.6078,90400.0
2011-06-08 15:20:00,81.12,81.2,81.08,81.13,239600.0,55.6078,55.6627,55.5804,55.6147,239600.0
2011-06-08 15:25:00,81.13,81.15,81.04,81.08,154500.0,55.6147,55.6284,55.553,55.5804,154500.0
2011-06-08 15:30:00,81.08,81.16,81.07,81.07,83500.0,55.5804,55.6352,55.5736,55.5736,83500.0
2011-06-08 15:35:00,81.08,81.13,81.02,81.07,86600.0,55.5804,55.6147,55.5393,55.5736,86600.0
2011-06-08 15:40:00,81.07,81.12,81.02,81.11,100800.0,55.5736,55.6078,55.5393,55.601,100800.0
2011-06-08 15:45:00,81.11,81.23,81.07,81.17,193500.0,55.601,55.6832,55.5736,55.6421,193500.0
2011-06-08 15:50:00,81.16,81.21,81.12,81.16,153600.0,55.6352,55.6695,55.6078,55.6352,153600.0
2011-06-08 15:55:00,81.16,81.2,81.13,81.14,323200.0,55.6352,55.6627,55.6147,55.6215,323200.0
2011-06-09 09:30:00,81.15,81.15,80.71,80.71,168000.0,55.6284,55.6284,55.3268,55.3268,168000.0
2011-06-09 09:35:00,80.71,80.94,80.69,80.93,123900.0,55.3268,55.4844,55.3131,55.4776,123900.0
2011-06-09 09:40:00,80.93,80.96,80.86,80.87,80700.0,55.4776,55.4981,55.4296,55.4365,80700.0
2011-06-09 09:45:00,80.87,80.87,80.62,80.66,101800.0,55.4365,55.4365,55.2651,55.2925,101800.0
2011-06-09 09:50:00,80.65,80.85,80.63,80.74,73700.0,55.2856,55.4227,55.2719,55.3473,73700.0
2011-06-09 09:55:00,80.74,80.8,80.7,80.8,49500.0,55.3473,55.3885,55.3199,55.3885,49500.0
2011-06-09 10:00:00,80.8,80.89,80.77,80.82,66400.0,55.3885,55.4502,55.3679,55.4022,66400.0
2011-06-09 10:05:00,80.82,81.01,80.82,81.01,56400.0,55.4022,55.5324,55.4022,55.5324,56400.0
2011-06-09 10:10:00,81.02,81.05,80.94,80.99,89700.0,55.5393,55.5598,55.4844,55.5187,89700.0
2011-06-09 10:15:00,80.98,81.14,80.98,81.1,80700.0,55.5119,55.6215,55.5119,55.5941,80700.0
2011-06-09 10:20:00,81.1,81.15,81.06,81.07,82300.0,55.5941,55.6284,55.5667,55.5736,82300.0
2011-06-09 10:25:00,81.08,81.14,81.03,81.12,53300.0,55.5804,55.6215,55.5461,55.6078,53300.0
2011-06-09 10:30:00,81.12,81.24,81.1,81.22,76000.0,55.6078,55.6901,55.5941,55.6764,76000.0
2011-06-09 10:35:00,81.22,81.23,81.1,81.14,71800.0,55.6764,55.6832,55.5941,55.6215,71800.0
2011-06-09 10:40:00,81.14,81.2,80.98,80.98,69500.0,55.6215,55.6627,55.5119,55.5119,69500.0
2011-06-09 10:45:00,80.98,81.15,80.97,81.15,44100.0,55.5119,55.6284,55.505,55.6284,44100.0
2011-06-09 10:50:00,81.15,81.21,81.11,81.11,53400.0,55.6284,55.6695,55.601,55.601,53400.0
2011-06-09 10:55:00,81.11,81.16,81.08,81.11,34000.0,55.601,55.6352,55.5804,55.601,34000.0
2011-06-09 11:00:00,81.11,81.14,81.05,81.09,40300.0,55.601,55.6215,55.5598,55.5873,40300.0
2011-06-09 11:05:00,81.1,81.18,81.08,81.08,36100.0,55.5941,55.649,55.5804,55.5804,36100.0
2011-06-09 11:10:00,81.08,81.12,81.05,81.08,42600.0,55.5804,55.6078,55.5598,55.5804,42600.0
2011-06-09 11:15:00,81.08,81.17,81.08,81.15,96300.0,55.5804,55.6421,55.5804,55.6284,96300.0
2011-06-09 11:20:00,81.16,81.19,81.15,81.15,35400.0,55.6352,55.6558,55.6284,55.6284,35400.0
2011-06-09 11:25:00,81.15,81.22,81.11,81.22,72100.0,55.6284,55.6764,55.601,55.6764,72100.0
2011-06-09 11:30:00,81.22,81.32,81.22,81.24,41500.0,55.6764,55.7449,55.6764,55.6901,41500.0
2011-06-09 11:35:00,81.23,81.31,81.21,81.26,46200.0,55.6832,55.7381,55.6695,55.7038,46200.0
2011-06-09 11:40:00,81.26,81.28,81.2,81.26,43600.0,55.7038,55.7175,55.6627,55.7038,43600.0
2011-06-09 11:45:00,81.27,81.37,81.27,81.33,34700.0,55.7107,55.7792,55.7107,55.7518,34700.0
2011-06-09 11:50:00,81.34,81.46,81.33,81.39,55900.0,55.7586,55.8409,55.7518,55.7929,55900.0
2011-06-09 11:55:00,81.39,81.4,81.33,81.35,33800.0,55.7929,55.7998,55.7518,55.7655,33800.0
2011-06-09 12:00:00,81.35,81.42,81.32,81.42,41800.0,55.7655,55.8135,55.7449,55.8135,41800.0
2011-06-09 12:05:00,81.43,81.49,81.42,81.48,32200.0,55.8203,55.8615,55.8135,55.8546,32200.0
2011-06-09 12:10:00,81.49,81.52,81.43,81.47,44300.0,55.8615,55.882,55.8203,55.8478,44300.0
2011-06-09 12:15:00,81.47,81.53,81.47,81.51,29300.0,55.8478,55.8889,55.8478,55.8752,29300.0
2011-06-09 12:20:00,81.52,81.54,81.48,81.48,39700.0,55.882,55.8957,55.8546,55.8546,39700.0
2011-06-09 12:25:00,81.48,81.49,81.42,81.44,21400.0,55.8546,55.8615,55.8135,55.8272,21400.0
2011-06-09 12:30:00,81.44,81.49,81.41,81.42,21000.0,55.8272,55.8615,55.8066,55.8135,21000.0
2011-06-09 12:35:00,81.43,81.44,81.41,81.42,16100.0,55.8203,55.8272,55.8066,55.8135,16100.0
2011-06-09 12:40:00,81.42,81.49,81.42,81.48,21900.0,55.8135,55.8615,55.8135,55.8546,21900.0
2011-06-09 12:45:00,81.48,81.51,81.46,81.46,25400.0,55.8546,55.8752,55.8409,55.8409,25400.0
2011-06-09 12:50:00,81.46,81.48,81.41,81.46,38900.0,55.8409,55.8546,55.8066,55.8409,38900.0
2011-06-09 12:55:00,81.47,81.47,81.41,81.45,25100.0,55.8478,55.8478,55.8066,55.834,25100.0
2011-06-09 13:00:00,81.45,81.5,81.43,81.5,29200.0,55.834,55.8683,55.8203,55.8683,29200.0
2011-06-09 13:05:00,81.5,81.52,81.47,81.5,28800.0,55.8683,55.882,55.8478,55.8683,28800.0
2011-06-09 13:10:00,81.5,81.56,81.48,81.52,26700.0,55.8683,55.9094,55.8546,55.882,26700.0
2011-06-09 13:15:00,81.54,81.59,81.52,81.58,21300.0,55.8957,55.93,55.882,55.9232,21300.0
2011-06-09 13:20:00,81.57,81.6,81.54,81.59,23600.0,55.9163,55.9369,55.8957,55.93,23600.0
2011-06-09 13:25:00,81.59,81.61,81.54,81.54,33300.0,55.93,55.9437,55.8957,55.8957,33300.0
2011-06-09 13:30:00,81.53,81.54,81.51,81.54,21900.0,55.8889,55.8957,55.8752,55.8957,21900.0
2011-06-09 13:35:00,81.54,81.56,81.48,81.51,24500.0,55.8957,55.9094,55.8546,55.8752,24500.0
2011-06-09 13:40:00,81.51,81.55,81.5,81.54,17500.0,55.8752,55.9026,55.8683,55.8957,17500.0
2011-06-09 13:45:00,81.55,81.55,81.48,81.52,17900.0,55.9026,55.9026,55.8546,55.882,17900.0
2011-06-09 13:50:00,81.52,81.57,81.51,81.55,16200.0,55.882,55.9163,55.8752,55.9026,16200.0
2011-06-09 13:55:00,81.54,81.55,81.51,81.51,18900.0,55.8957,55.9026,55.8752,55.8752,18900.0
2011-06-09 14:00:00,81.52,81.52,81.48,81.49,25200.0,55.882,55.882,55.8546,55.8615,25200.0
2011-06-09 14:05:00,81.48,81.48,81.44,81.46,39600.0,55.8546,55.8546,55.8272,55.8409,39600.0
2011-06-09 14:10:00,81.46,81.5,81.45,81.5,41700.0,55.8409,55.8683,55.834,55.8683,41700.0
2011-06-09 14:15:00,81.5,81.55,81.49,81.53,28000.0,55.8683,55.9026,55.8615,55.8889,28000.0
2011-06-09 14:20:00,81.53,81.53,81.48,81.51,23900.0,55.8889,55.8889,55.8546,55.8752,23900.0
2011-06-09 14:25:00,81.51,81.51,81.46,81.48,24300.0,55.8752,55.8752,55.8409,55.8546,24300.0
2011-06-09 14:30:00,81.48,81.52,81.46,81.47,27800.0,55.8546,55.882,55.8409,55.8478,27800.0
2011-06-09 14:35:00,81.47,81.47,81.41,81.44,19200.0,55.8478,55.8478,55.8066,55.8272,19200.0
2011-06-09 14:40:00,81.45,81.51,81.44,81.49,24100.0,55.834,55.8752,55.8272,55.8615,24100.0
2011-06-09 14:45:00,81.49,81.5,81.44,81.46,36500.0,55.8615,55.8683,55.8272,55.8409,36500.0
2011-06-09 14:50:00,81.46,81.5,81.46,81.48,33200.0,55.8409,55.8683,55.8409,55.8546,33200.0
2011-06-09 14:55:00,81.48,81.49,81.41,81.47,43800.0,55.8546,55.8615,55.8066,55.8478,43800.0
2011-06-09 15:00:00,81.46,81.47,81.41,81.42,30700.0,55.8409,55.8478,55.8066,55.8135,30700.0
2011-06-09 15:05:00,81.42,81.51,81.42,81.51,107900.0,55.8135,55.8752,55.8135,55.8752,107900.0
2011-06-09 15:10:00,81.51,81.57,81.49,81.55,66200.0,55.8752,55.9163,55.8615,55.9026,66200.0
2011-06-09 15:15:00,81.55,81.56,81.5,81.55,59100.0,55.9026,55.9094,55.8683,55.9026,59100.0
2011-06-09 15:20:00,81.55,81.56,81.55,81.55,30500.0,55.9026,55.9094,55.9026,55.9026,30500.0
2011-06-09 15:25:00,81.55,81.56,81.55,81.56,23500.0,55.9026,55.9094,55.9026,55.9094,23500.0
2011-06-09 15:30:00,81.56,81.57,81.43,81.43,100900.0,55.9094,55.9163,55.8203,55.8203,100900.0
2011-06-09 15:35:00,81.43,81.46,81.4,81.42,92900.0,55.8203,55.8409,55.7998,55.8135,92900.0
2011-06-09 15:40:00,81.42,81.44,81.38,81.39,74900.0,55.8135,55.8272,55.7861,55.7929,74900.0
2011-06-09 15:45:00,81.38,81.39,81.26,81.32,143200.0,55.7861,55.7929,55.7038,55.7449,143200.0
2011-06-09 15:50:00,81.32,81.33,81.26,81.33,114500.0,55.7449,55.7518,55.7038,55.7518,114500.0
2011-06-09 15:55:00,81.32,81.34,81.27,81.27,306900.0,55.7449,55.7586,55.7107,55.7107,306900.0
2011-06-10 09:30:00,81.21,81.38,81.13,81.17,121300.0,55.6695,55.7861,55.6147,55.6421,121300.0
2011-06-10 09:35:00,81.16,81.25,80.98,80.99,87900.0,55.6352,55.6969,55.5119,55.5187,87900.0
2011-06-10 09:40:00,80.98,81.16,80.95,81.04,60900.0,55.5119,55.6352,55.4913,55.553,60900.0
2011-06-10 09:45:00,81.05,81.19,81.05,81.19,34900.0,55.5598,55.6558,55.5598,55.6558,34900.0
2011-06-10 09:50:00,81.19,81.19,81.03,81.07,56700.0,55.6558,55.6558,55.5461,55.5736,56700.0
2011-06-10 09:55:00,81.07,81.1,81.0,81.08,62000.0,55.5736,55.5941,55.5256,55.5804,62000.0
2011-06-10 10:00:00,81.1,81.15,81.03,81.06,52800.0,55.5941,55.6284,55.5461,55.5667,52800.0
2011-06-10 10:05:00,81.07,81.09,81.01,81.03,50800.0,55.5736,55.5873,55.5324,55.5461,50800.0
2011-06-10 10:10:00,81.02,81.03,80.96,81.03,58700.0,55.5393,55.5461,55.4981,55.5461,58700.0
2011-06-10 10:15:00,81.02,81.1,81.0,81.08,35000.0,55.5393,55.5941,55.5256,55.5804,35000.0
2011-06-10 10:20:00,81.07,81.12,81.05,81.07,45600.0,55.5736,55.6078,55.5598,55.5736,45600.0
2011-06-10 10:25:00,81.07,81.23,81.06,81.22,56300.0,55.5736,55.6832,55.5667,55.6764,56300.0
2011-06-10 10:30:00,81.23,81.23,81.1,81.16,44900.0,55.6832,55.6832,55.5941,55.6352,44900.0
2011-06-10 10:35:00,81.17,81.21,81.12,81.16,60500.0,55.6421,55.6695,55.6078,55.6352,60500.0
2011-06-10 10:40:00,81.15,81.19,81.0,81.04,64200.0,55.6284,55.6558,55.5256,55.553,64200.0
2011-06-10 10:45:00,81.04,81.05,80.96,81.02,36000.0,55.553,55.5598,55.4981,55.5393,36000.0
2011-06-10 10:50:00,81.01,81.05,80.93,81.0,45200.0,55.5324,55.5598,55.4776,55.5256,45200.0
2011-06-10 10:55:00,81.02,81.04,80.98,81.03,49000.0,55.5393,55.553,55.5119,55.5461,49000.0
2011-06-10 11:00:00,81.03,81.03,80.95,80.97,55800.0,55.5461,55.5461,55.4913,55.505,55800.0
2011-06-10 11:05:00,80.98,81.0,80.84,80.88,78200.0,55.5119,55.5256,55.4159,55.4433,78200.0
2011-06-10 11:10:00,80.88,80.94,80.84,80.86,64600.0,55.4433,55.4844,55.4159,55.4296,64600.0
2011-06-10 11:15:00,80.86,80.89,80.78,80.89,78900.0,55.4296,55.4502,55.3748,55.4502,78900.0
2011-06-10 11:20:00,80.89,80.98,80.89,80.98,33500.0,55.4502,55.5119,55.4502,55.5119,33500.0
2011-06-10 11:25:00,80.99,80.99,80.9,80.92,59800.0,55.5187,55.5187,55.457,55.4707,59800.0
2011-06-10 11:30:00,80.93,80.94,80.86,80.89,47100.0,55.4776,55.4844,55.4296,55.4502,47100.0
2011-06-10 11:35:00,80.89,80.89,80.8,80.8,73700.0,55.4502,55.4502,55.3885,55.3885,73700.0
2011-06-10 11:40:00,80.79,80.85,80.78,80.84,35100.0,55.3816,55.4227,55.3748,55.4159,35100.0
2011-06-10 11:45:00,80.84,80.88,80.82,80.87,44900.0,55.4159,55.4433,55.4022,55.4365,44900.0
2011-06-10 11:50:00,80.87,80.91,80.83,80.9,75100.0,55.4365,55.4639,55.409,55.457,75100.0
2011-06-10 11:55:00,80.9,80.9,80.82,80.84,30500.0,55.457,55.457,55.4022,55.4159,30500.0
2011-06-10 12:00:00,80.85,80.91,80.85,80.86,30600.0,55.4227,55.4639,55.4227,55.4296,30600.0
2011-06-10 12:05:00,80.87,80.9,80.82,80.89,26700.0,55.4365,55.457,55.4022,55.4502,26700.0
2011-06-10 12:10:00,80.89,80.89,80.76,80.79,28200.0,55.4502,55.4502,55.361,55.3816,28200.0
2011-06-10 12:15:00,80.79,80.84,80.79,80.83,24600.0,55.3816,55.4159,55.3816,55.409,24600.0
2011-06-10 12:20:00,80.84,80.89,80.83,80.87,66600.0,55.4159,55.4502,55.409,55.4365,66600.0
2011-06-10 12:25:00,80.87,80.9,80.84,80.87,62300.0,55.4365,55.457,55.4159,55.4365,62300.0
2011-06-10 12:30:00,80.87,81.0,80.87,80.97,49700.0,55.4365,55.5256,55.4365,55.505,49700.0
2011-06-10 12:35:00,80.97,81.05,80.94,81.04,45500.0,55.505,55.5598,55.4844,55.553,45500.0
2011-06-10 12:40:00,81.04,81.09,81.03,81.06,32400.0,55.553,55.5873,55.5461,55.5667,32400.0
2011-06-10 12:45:00,81.06,81.13,81.05,81.13,60000.0,55.5667,55.6147,55.5598,55.6147,60000.0
2011-06-10 12:50:00,81.12,81.16,81.1,81.11,45700.0,55.6078,55.6352,55.5941,55.601,45700.0
2011-06-10 12:55:00,81.1,81.13,81.09,81.11,28400.0,55.5941,55.6147,55.5873,55.601,28400.0
2011-06-10 13:00:00,81.11,81.11,80.98,81.03,37200.0,55.601,55.601,55.5119,55.5461,37200.0
2011-06-10 13:05:00,81.03,81.09,81.02,81.05,22700.0,55.5461,55.5873,55.5393,55.5598,22700.0
2011-06-10 13:10:00,81.05,81.05,80.97,81.01,32100.0,55.5598,55.5598,55.505,55.5324,32100.0
2011-06-10 13:15:00,81.0,81.06,80.99,81.03,19500.0,55.5256,55.5667,55.5187,55.5461,19500.0
2011-06-10 13:20:00,81.03,81.04,80.95,80.96,29500.0,55.5461,55.553,55.4913,55.4981,29500.0
2011-06-10 13:25:00,80.96,81.02,80.96,81.02,26200.0,55.4981,55.5393,55.4981,55.5393,26200.0
2011-06-10 13:30:00,81.02,81.02,80.94,80.95,45900.0,55.5393,55.5393,55.4844,55.4913,45900.0
2011-06-10 13:35:00,80.95,80.95,80.87,80.91,34700.0,55.4913,55.4913,55.4365,55.4639,34700.0
2011-06-10 13:40:00,80.91,80.91,80.8,80.81,37600.0,55.4639,55.4639,55.3885,55.3953,37600.0
2011-06-10 13:45:00,80.8,80.86,80.78,80.86,46000.0,55.3885,55.4296,55.3748,55.4296,46000.0
2011-06-10 13:50:00,80.85,80.86,80.8,80.81,22800.0,55.4227,55.4296,55.3885,55.3953,22800.0
2011-06-10 13:55:00,80.81,80.82,80.76,80.78,25300.0,55.3953,55.4022,55.361,55.3748,25300.0
2011-06-10 14:00:00,80.78,80.91,80.78,80.9,34100.0,55.3748,55.4639,55.3748,55.457,34100.0
2011-06-10 14:05:00,80.9,81.0,80.86,80.95,61400.0,55.457,55.5256,55.4296,55.4913,61400.0
2011-06-10 14:10:00,80.95,80.96,80.87,80.95,27600.0,55.4913,55.4981,55.4365,55.4913,27600.0
2011-06-10 14:15:00,80.95,80.99,80.89,80.97,50300.0,55.4913,55.5187,55.4502,55.505,50300.0
2011-06-10 14:20:00,80.98,81.0,80.8,80.82,141900.0,55.5119,55.5256,55.3885,55.4022,141900.0
2011-06-10 14:25:00,80.82,80.89,80.8,80.82,49300.0,55.4022,55.4502,55.3885,55.4022,49300.0
2011-06-10 14:30:00,80.82,80.85,80.78,80.8,73800.0,55.4022,55.4227,55.3748,55.3885,73800.0
2011-06-10 14:35:00,80.8,80.85,80.78,80.81,66500.0,55.3885,55.4227,55.3748,55.3953,66500.0
2011-06-10 14:40:00,80.81,80.88,80.76,80.77,76800.0,55.3953,55.4433,55.361,55.3679,76800.0
2011-06-10 14:45:00,80.76,80.8,80.72,80.77,66700.0,55.361,55.3885,55.3336,55.3679,66700.0
2011-06-10 14:50:00,80.77,80.85,80.77,80.84,40600.0,55.3679,55.4227,55.3679,55.4159,40600.0
2011-06-10 14:55:00,80.85,80.96,80.84,80.95,55800.0,55.4227,55.4981,55.4159,55.4913,55800.0
2011-06-10 15:00:00,80.96,80.97,80.84,80.87,79100.0,55.4981,55.505,55.4159,55.4365,79100.0
2011-06-10 15:05:00,80.87,80.88,80.8,80.84,59700.0,55.4365,55.4433,55.3885,55.4159,59700.0
2011-06-10 15:10:00,80.84,80.88,80.81,80.83,44400.0,55.4159,55.4433,55.3953,55.409,44400.0
2011-06-10 15:15:00,80.84,80.94,80.83,80.89,52100.0,55.4159,55.4844,55.409,55.4502,52100.0
2011-06-10 15:20:00,80.89,80.89,80.8,80.85,47100.0,55.4502,55.4502,55.3885,55.4227,47100.0
2011-06-10 15:25:00,80.85,80.86,80.75,80.75,69700.0,55.4227,55.4296,55.3542,55.3542,69700.0
2011-06-10 15:30:00,80.76,80.81,80.69,80.73,79500.0,55.361,55.3953,55.3131,55.3405,79500.0
2011-06-10 15:35:00,80.74,80.74,80.55,80.59,132600.0,55.3473,55.3473,55.2171,55.2445,132600.0
2011-06-10 15:40:00,80.58,80.61,80.45,80.47,114500.0,55.2377,55.2582,55.1485,55.1622,114500.0
2011-06-10 15:45:00,80.46,80.47,80.34,80.41,153500.0,55.1554,55.1622,55.0731,55.1211,153500.0
2011-06-10 15:50:00,80.4,80.44,80.3,80.31,189500.0,55.1143,55.1417,55.0457,55.0526,189500.0
2011-06-10 15:55:00,80.31,80.38,80.28,80.36,357600.0,55.0526,55.1006,55.032,55.0868,357600.0
2011-06-13 09:30:00,80.5,80.64,80.39,80.63,101300.0,55.1828,55.2788,55.1074,55.2719,101300.0
2011-06-13 09:35:00,80.63,80.81,80.62,80.76,69900.0,55.2719,55.3953,55.2651,55.361,69900.0
2011-06-13 09:40:00,80.77,80.82,80.72,80.75,45400.0,55.3679,55.4022,55.3336,55.3542,45400.0
2011-06-13 09:45:00,80.76,80.98,80.74,80.91,78000.0,55.361,55.5119,55.3473,55.4639,78000.0
2011-06-13 09:50:00,80.91,81.0,80.9,80.98,55400.0,55.4639,55.5256,55.457,55.5119,55400.0
2011-06-13 09:55:00,80.98,81.06,80.98,81.06,81100.0,55.5119,55.5667,55.5119,55.5667,81100.0
2011-06-13 10:00:00,81.05,81.15,81.03,81.11,100200.0,55.5598,55.6284,55.5461,55.601,100200.0
2011-06-13 10:05:00,81.15,81.19,81.12,81.16,42100.0,55.6284,55.6558,55.6078,55.6352,42100.0
2011-06-13 10:10:00,81.15,81.19,81.1,81.14,40800.0,55.6284,55.6558,55.5941,55.6215,40800.0
2011-06-13 10:15:00,81.14,81.16,81.09,81.15,48200.0,55.6215,55.6352,55.5873,55.6284,48200.0
2011-06-13 10:20:00,81.15,81.29,81.15,81.24,88400.0,55.6284,55.7244,55.6284,55.6901,88400.0
2011-06-13 10:25:00,81.25,81.32,81.24,81.32,40600.0,55.6969,55.7449,55.6901,55.7449,40600.0
2011-06-13 10:30:00,81.32,81.32,81.2,81.23,55600.0,55.7449,55.7449,55.6627,55.6832,55600.0
2011-06-13 10:35:00,81.23,81.28,81.19,81.19,61200.0,55.6832,55.7175,55.6558,55.6558,61200.0
2011-06-13 10:40:00,81.19,81.2,81.05,81.09,82200.0,55.6558,55.6627,55.5598,55.5873,82200.0
2011-06-13 10:45:00,81.1,81.1,80.95,80.95,101000.0,55.5941,55.5941,55.4913,55.4913,101000.0
2011-06-13 10:50:00,80.95,81.01,80.91,80.93,56500.0,55.4913,55.5324,55.4639,55.4776,56500.0
2011-06-13 10:55:00,80.94,80.94,80.83,80.83,61600.0,55.4844,55.4844,55.409,55.409,61600.0
2011-06-13 11:00:00,80.83,80.85,80.72,80.76,41500.0,55.409,55.4227,55.3336,55.361,41500.0
2011-06-13 11:05:00,80.76,80.83,80.75,80.75,47600.0,55.361,55.409,55.3542,55.3542,47600.0
2011-06-13 11:10:00,80.75,80.84,80.73,80.83,51600.0,55.3542,55.4159,55.3405,55.409,51600.0
2011-06-13 11:15:00,80.83,80.85,80.77,80.83,42600.0,55.409,55.4227,55.3679,55.409,42600.0
2011-06-13 11:20:00,80.84,80.85,80.82,80.85,39700.0,55.4159,55.4227,55.4022,55.4227,39700.0
2011-06-13 11:25:00,80.84,80.85,80.77,80.79,47300.0,55.4159,55.4227,55.3679,55.3816,47300.0
2011-06-13 11:30:00,80.78,80.8,80.71,80.72,31500.0,55.3748,55.3885,55.3268,55.3336,31500.0
2011-06-13 11:35:00,80.72,80.72,80.62,80.65,31600.0,55.3336,55.3336,55.2651,55.2856,31600.0
2011-06-13 11:40:00,80.65,80.74,80.63,80.63,45900.0,55.2856,55.3473,55.2719,55.2719,45900.0
2011-06-13 11:45:00,80.62,80.69,80.62,80.64,43400.0,55.2651,55.3131,55.2651,55.2788,43400.0
2011-06-13 11:50:00,80.67,80.68,80.62,80.67,39000.0,55.2993,55.3062,55.2651,55.2993,39000.0
2011-06-13 11:55:00,80.68,80.68,80.6,80.61,33700.0,55.3062,55.3062,55.2514,55.2582,33700.0
2011-06-13 12:00:00,80.61,80.66,80.59,80.65,36800.0,55.2582,55.2925,55.2445,55.2856,36800.0
2011-06-13 12:05:00,80.65,80.66,80.62,80.66,35600.0,55.2856,55.2925,55.2651,55.2925,35600.0
2011-06-13 12:10:00,80.66,80.73,80.65,80.72,20000.0,55.2925,55.3405,55.2856,55.3336,20000.0
2011-06-13 12:15:00,80.73,80.76,80.65,80.67,25600.0,55.3405,55.361,55.2856,55.2993,25600.0
2011-06-13 12:20:00,80.68,80.73,80.67,80.7,30600.0,55.3062,55.3405,55.2993,55.3199,30600.0
2011-06-13 12:25:00,80.7,80.74,80.68,80.73,23200.0,55.3199,55.3473,55.3062,55.3405,23200.0
2011-06-13 12:30:00,80.73,80.85,80.73,80.84,31700.0,55.3405,55.4227,55.3405,55.4159,31700.0
2011-06-13 12:35:00,80.83,80.85,80.79,80.85,22800.0,55.409,55.4227,55.3816,55.4227,22800.0
2011-06-13 12:40:00,80.84,80.84,80.78,80.82,19100.0,55.4159,55.4159,55.3748,55.4022,19100.0
2011-06-13 12:45:00,80.82,80.82,80.75,80.79,16400.0,55.4022,55.4022,55.3542,55.3816,16400.0
2011-06-13 12:50:00,80.78,80.81,80.77,80.8,18400.0,55.3748,55.3953,55.3679,55.3885,18400.0
2011-06-13 12:55:00,80.81,80.81,80.7,80.77,57500.0,55.3953,55.3953,55.3199,55.3679,57500.0
2011-06-13 13:00:00,80.76,80.76,80.59,80.59,29300.0,55.361,55.361,55.2445,55.2445,29300.0
2011-06-13 13:05:00,80.59,80.61,80.46,80.57,81200.0,55.2445,55.2582,55.1554,55.2308,81200.0
2011-06-13 13:10:00,80.57,80.62,80.56,80.61,25300.0,55.2308,55.2651,55.2239,55.2582,25300.0
2011-06-13 13:15:00,80.62,80.68,80.61,80.68,32900.0,55.2651,55.3062,55.2582,55.3062,32900.0
2011-06-13 13:20:00,80.68,80.7,80.61,80.67,22200.0,55.3062,55.3199,55.2582,55.2993,22200.0
2011-06-13 13:25:00,80.68,80.77,80.68,80.73,34800.0,55.3062,55.3679,55.3062,55.3405,34800.0
2011-06-13 13:30:00,80.72,80.77,80.67,80.67,31700.0,55.3336,55.3679,55.2993,55.2993,31700.0
2011-06-13 13:35:00,80.68,80.73,80.63,80.73,36100.0,55.3062,55.3405,55.2719,55.3405,36100.0
2011-06-13 13:40:00,80.74,80.84,80.72,80.81,47800.0,55.3473,55.4159,55.3336,55.3953,47800.0
2011-06-13 13:45:00,80.79,80.83,80.72,80.74,26000.0,55.3816,55.409,55.3336,55.3473,26000.0
2011-06-13 13:50:00,80.75,80.89,80.74,80.89,54000.0,55.3542,55.4502,55.3473,55.4502,54000.0
2011-06-13 13:55:00,80.88,80.94,80.87,80.94,33400.0,55.4433,55.4844,55.4365,55.4844,33400.0
2011-06-13 14:00:00,80.94,80.96,80.9,80.95,28600.0,55.4844,55.4981,55.457,55.4913,28600.0
2011-06-13 14:05:00,80.96,81.08,80.95,81.04,53900.0,55.4981,55.5804,55.4913,55.553,53900.0
2011-06-13 14:10:00,81.04,81.06,80.98,80.98,22400.0,55.553,55.5667,55.5119,55.5119,22400.0
2011-06-13 14:15:00,80.98,81.0,80.96,80.99,30200.0,55.5119,55.5256,55.4981,55.5187,30200.0
2011-06-13 14:20:00,81.0,81.02,80.96,81.01,20800.0,55.5256,55.5393,55.4981,55.5324,20800.0
2011-06-13 14:25:00,81.01,81.02,80.96,80.97,21100.0,55.5324,55.5393,55.4981,55.505,21100.0
2011-06-13 14:30:00,80.98,80.98,80.89,80.9,37800.0,55.5119,55.5119,55.4502,55.457,37800.0
2011-06-13 14:35:00,80.89,80.92,80.84,80.86,29000.0,55.4502,55.4707,55.4159,55.4296,29000.0
2011-06-13 14:40:00,80.86,80.95,80.85,80.94,34000.0,55.4296,55.4913,55.4227,55.4844,34000.0
2011-06-13 14:45:00,80.94,81.02,80.93,81.02,42400.0,55.4844,55.5393,55.4776,55.5393,42400.0
2011-06-13 14:50:00,81.01,81.01,80.9,80.92,52400.0,55.5324,55.5324,55.457,55.4707,52400.0
2011-06-13 14:55:00,80.92,80.94,80.85,80.88,47400.0,55.4707,55.4844,55.4227,55.4433,47400.0
2011-06-13 15:00:00,80.88,80.89,80.82,80.88,43000.0,55.4433,55.4502,55.4022,55.4433,43000.0
2011-06-13 15:05:00,80.88,80.93,80.87,80.89,75500.0,55.4433,55.4776,55.4365,55.4502,75500.0
2011-06-13 15:10:00,80.89,80.92,80.83,80.85,57600.0,55.4502,55.4707,55.409,55.4227,57600.0
2011-06-13 15:15:00,80.85,80.9,80.8,80.88,144900.0,55.4227,55.457,55.3885,55.4433,144900.0
2011-06-13 15:20:00,80.88,80.91,80.84,80.85,42300.0,55.4433,55.4639,55.4159,55.4227,42300.0
2011-06-13 15:25:00,80.85,80.94,80.83,80.92,86600.0,55.4227,55.4844,55.409,55.4707,86600.0
2011-06-13 15:30:00,80.92,80.92,80.82,80.85,72200.0,55.4707,55.4707,55.4022,55.4227,72200.0
2011-06-13 15:35:00,80.85,80.85,80.77,80.78,73500.0,55.4227,55.4227,55.3679,55.3748,73500.0
2011-06-13 15:40:00,80.79,80.85,80.73,80.78,123500.0,55.3816,55.4227,55.3405,55.3748,123500.0
2011-06-13 15:45:00,80.77,80.81,80.72,80.76,154300.0,55.3679,55.3953,55.3336,55.361,154300.0
2011-06-13 15:50:00,80.76,80.83,80.75,80.82,124200.0,55.361,55.409,55.3542,55.4022,124200.0
2011-06-13 15:55:00,80.82,80.84,80.74,80.74,218500.0,55.4022,55.4159,55.3473,55.3473,218500.0
2011-06-14 09:30:00,81.06,81.06,80.8,80.93,191600.0,55.5667,55.5667,55.3885,55.4776,191600.0
2011-06-14 09:35:00,80.93,81.06,80.91,81.03,90500.0,55.4776,55.5667,55.4639,55.5461,90500.0
2011-06-14 09:40:00,81.05,81.13,80.98,81.07,101500.0,55.5598,55.6147,55.5119,55.5736,101500.0
2011-06-14 09:45:00,81.07,81.17,81.05,81.09,94800.0,55.5736,55.6421,55.5598,55.5873,94800.0
2011-06-14 09:50:00,81.1,81.18,81.1,81.14,74800.0,55.5941,55.649,55.5941,55.6215,74800.0
2011-06-14 09:55:00,81.14,81.19,81.1,81.14,53800.0,55.6215,55.6558,55.5941,55.6215,53800.0
2011-06-14 10:00:00,81.16,81.27,81.08,81.27,54600.0,55.6352,55.7107,55.5804,55.7107,54600.0
2011-06-14 10:05:00,81.26,81.32,81.24,81.28,56300.0,55.7038,55.7449,55.6901,55.7175,56300.0
2011-06-14 10:10:00,81.27,81.32,81.21,81.26,68200.0,55.7107,55.7449,55.6695,55.7038,68200.0
2011-06-14 10:15:00,81.25,81.31,81.23,81.31,46800.0,55.6969,55.7381,55.6832,55.7381,46800.0
2011-06-14 10:20:00,81.31,81.34,81.27,81.33,55200.0,55.7381,55.7586,55.7107,55.7518,55200.0
2011-06-14 10:25:00,81.32,81.41,81.3,81.4,70800.0,55.7449,55.8066,55.7312,55.7998,70800.0
2011-06-14 10:30:00,81.41,81.52,81.39,81.48,65700.0,55.8066,55.882,55.7929,55.8546,65700.0
2011-06-14 10:35:00,81.49,81.54,81.48,81.52,83200.0,55.8615,55.8957,55.8546,55.882,83200.0
2011-06-14 10:40:00,81.52,81.52,81.48,81.49,91200.0,55.882,55.882,55.8546,55.8615,91200.0
2011-06-14 10:45:00,81.5,81.5,81.41,81.41,55800.0,55.8683,55.8683,55.8066,55.8066,55800.0
2011-06-14 10:50:00,81.41,81.43,81.36,81.36,32100.0,55.8066,55.8203,55.7723,55.7723,32100.0
2011-06-14 10:55:00,81.37,81.4,81.34,81.37,60700.0,55.7792,55.7998,55.7586,55.7792,60700.0
2011-06-14 11:00:00,81.37,81.38,81.32,81.34,54200.0,55.7792,55.7861,55.7449,55.7586,54200.0
2011-06-14 11:05:00,81.34,81.44,81.3,81.42,59300.0,55.7586,55.8272,55.7312,55.8135,59300.0
2011-06-14 11:10:00,81.42,81.46,81.42,81.44,38700.0,55.8135,55.8409,55.8135,55.8272,38700.0
2011-06-14 11:15:00,81.43,81.46,81.39,81.43,43100.0,55.8203,55.8409,55.7929,55.8203,43100.0
2011-06-14 11:20:00,81.43,81.48,81.39,81.4,40700.0,55.8203,55.8546,55.7929,55.7998,40700.0
2011-06-14 11:25:00,81.41,81.42,81.33,81.38,48300.0,55.8066,55.8135,55.7518,55.7861,48300.0
2011-06-14 11:30:00,81.37,81.42,81.35,81.36,34200.0,55.7792,55.8135,55.7655,55.7723,34200.0
2011-06-14 11:35:00,81.36,81.37,81.29,81.34,74600.0,55.7723,55.7792,55.7244,55.7586,74600.0
2011-06-14 11:40:00,81.33,81.37,81.32,81.35,43200.0,55.7518,55.7792,55.7449,55.7655,43200.0
2011-06-14 11:45:00,81.34,81.35,81.28,81.28,35600.0,55.7586,55.7655,55.7175,55.7175,35600.0
2011-06-14 11:50:00,81.29,81.35,81.25,81.35,57000.0,55.7244,55.7655,55.6969,55.7655,57000.0
2011-06-14 11:55:00,81.34,81.43,81.34,81.39,29400.0,55.7586,55.8203,55.7586,55.7929,29400.0
2011-06-14 12:00:00,81.39,81.45,81.38,81.45,29000.0,55.7929,55.834,55.7861,55.834,29000.0
2011-06-14 12:05:00,81.45,81.49,81.42,81.46,42400.0,55.834,55.8615,55.8135,55.8409,42400.0
2011-06-14 12:10:00,81.46,81.47,81.42,81.42,14000.0,55.8409,55.8478,55.8135,55.8135,14000.0
2011-06-14 12:15:00,81.44,81.5,81.44,81.48,20200.0,55.8272,55.8683,55.8272,55.8546,20200.0
2011-06-14 12:20:00,81.47,81.51,81.45,81.48,18800.0,55.8478,55.8752,55.834,55.8546,18800.0
2011-06-14 12:25:00,81.49,81.51,81.47,81.48,34200.0,55.8615,55.8752,55.8478,55.8546,34200.0
2011-06-14 12:30:00,81.48,81.5,81.44,81.46,36000.0,55.8546,55.8683,55.8272,55.8409,36000.0
2011-06-14 12:35:00,81.45,81.47,81.43,81.47,32600.0,55.834,55.8478,55.8203,55.8478,32600.0
2011-06-14 12:40:00,81.47,81.48,81.42,81.48,42800.0,55.8478,55.8546,55.8135,55.8546,42800.0
2011-06-14 12:45:00,81.48,81.51,81.47,81.5,18500.0,55.8546,55.8752,55.8478,55.8683,18500.0
2011-06-14 12:50:00,81.5,81.59,81.49,81.58,43800.0,55.8683,55.93,55.8615,55.9232,43800.0
2011-06-14 12:55:00,81.57,81.61,81.55,81.57,29100.0,55.9163,55.9437,55.9026,55.9163,29100.0
2011-06-14 13:00:00,81.57,81.59,81.5,81.5,19400.0,55.9163,55.93,55.8683,55.8683,19400.0
2011-06-14 13:05:00,81.51,81.53,81.48,81.53,26800.0,55.8752,55.8889,55.8546,55.8889,26800.0
2011-06-14 13:10:00,81.53,81.58,81.53,81.57,14800.0,55.8889,55.9232,55.8889,55.9163,14800.0
2011-06-14 13:15:00,81.56,81.57,81.52,81.56,29300.0,55.9094,55.9163,55.882,55.9094,29300.0
2011-06-14 13:20:00,81.55,81.62,81.54,81.62,25000.0,55.9026,55.9506,55.8957,55.9506,25000.0
2011-06-14 13:25:00,81.62,81.65,81.59,81.65,23900.0,55.9506,55.9711,55.93,55.9711,23900.0
2011-06-14 13:30:00,81.65,81.75,81.64,81.71,76600.0,55.9711,56.0397,55.9643,56.0123,76600.0
2011-06-14 13:35:00,81.72,81.75,81.69,81.69,49900.0,56.0191,56.0397,55.9986,55.9986,49900.0
2011-06-14 13:40:00,81.69,81.7,81.65,81.66,31000.0,55.9986,56.0054,55.9711,55.978,31000.0
2011-06-14 13:45:00,81.66,81.72,81.66,81.71,42900.0,55.978,56.0191,55.978,56.0123,42900.0
2011-06-14 13:50:00,81.7,81.78,81.7,81.78,66300.0,56.0054,56.0603,56.0054,56.0603,66300.0
2011-06-14 13:55:00,81.77,81.81,81.74,81.76,57700.0,56.0534,56.0808,56.0328,56.0465,57700.0
2011-06-14 14:00:00,81.76,81.77,81.73,81.75,45000.0,56.0465,56.0534,56.026,56.0397,45000.0
2011-06-14 14:05:00,81.75,81.78,81.73,81.78,26100.0,56.0397,56.0603,56.026,56.0603,26100.0
2011-06-14 14:10:00,81.78,81.81,81.76,81.78,42100.0,56.0603,56.0808,56.0465,56.0603,42100.0
2011-06-14 14:15:00,81.78,81.81,81.77,81.81,34100.0,56.0603,56.0808,56.0534,56.0808,34100.0
2011-06-14 14:20:00,81.81,81.84,81.8,81.84,22100.0,56.0808,56.1014,56.074,56.1014,22100.0
2011-06-14 14:25:00,81.84,81.85,81.82,81.83,38700.0,56.1014,56.1082,56.0877,56.0945,38700.0
2011-06-14 14:30:00,81.83,81.83,81.76,81.8,38500.0,56.0945,56.0945,56.0465,56.074,38500.0
2011-06-14 14:35:00,81.8,81.81,81.71,81.72,49000.0,56.074,56.0808,56.0123,56.0191,49000.0
2011-06-14 14:40:00,81.71,81.74,81.66,81.67,36700.0,56.0123,56.0328,55.978,55.9849,36700.0
2011-06-14 14:45:00,81.67,81.76,81.67,81.74,37000.0,55.9849,56.0465,55.9849,56.0328,37000.0
2011-06-14 14:50:00,81.75,81.76,81.67,81.69,31400.0,56.0397,56.0465,55.9849,55.9986,31400.0
2011-06-14 14:55:00,81.68,81.69,81.62,81.64,26500.0,55.9917,55.9986,55.9506,55.9643,26500.0
2011-06-14 15:00:00,81.64,81.7,81.62,81.69,37600.0,55.9643,56.0054,55.9506,55.9986,37600.0
2011-06-14 15:05:00,81.68,81.7,81.62,81.63,80600.0,55.9917,56.0054,55.9506,55.9574,80600.0
2011-06-14 15:10:00,81.64,81.65,81.59,81.6,53000.0,55.9643,55.9711,55.93,55.9369,53000.0
2011-06-14 15:15:00,81.6,81.65,81.59,81.65,46200.0,55.9369,55.9711,55.93,55.9711,46200.0
2011-06-14 15:20:00,81.65,81.68,81.61,81.62,59800.0,55.9711,55.9917,55.9437,55.9506,59800.0
2011-06-14 15:25:00,81.62,81.64,81.59,81.64,51700.0,55.9506,55.9643,55.93,55.9643,51700.0
2011-06-14 15:30:00,81.65,81.66,81.56,81.58,49400.0,55.9711,55.978,55.9094,55.9232,49400.0
2011-06-14 15:35:00,81.57,81.58,81.52,81.53,73900.0,55.9163,55.9232,55.882,55.8889,73900.0
2011-06-14 15:40:00,81.52,81.57,81.49,81.49,103000.0,55.882,55.9163,55.8615,55.8615,103000.0
2011-06-14 15:45:00,81.48,81.49,81.44,81.48,142200.0,55.8546,55.8615,55.8272,55.8546,142200.0
2011-06-14 15:50:00,81.47,81.48,81.4,81.41,128700.0,55.8478,55.8546,55.7998,55.8066,128700.0
2011-06-14 15:55:00,81.41,81.49,81.4,81.48,336800.0,55.8066,55.8615,55.7998,55.8546,336800.0
2011-06-15 09:30:00,81.22,81.42,81.11,81.25,195300.0,55.6764,55.8135,55.601,55.6969,195300.0
2011-06-15 09:35:00,81.24,81.29,81.12,81.22,80400.0,55.6901,55.7244,55.6078,55.6764,80400.0
2011-06-15 09:40:00,81.23,81.42,81.23,81.38,67700.0,55.6832,55.8135,55.6832,55.7861,67700.0
2011-06-15 09:45:00,81.37,81.52,81.34,81.52,67300.0,55.7792,55.882,55.7586,55.882,67300.0
2011-06-15 09:50:00,81.51,81.63,81.49,81.62,48300.0,55.8752,55.9574,55.8615,55.9506,48300.0
2011-06-15 09:55:00,81.63,81.8,81.63,81.7,71200.0,55.9574,56.074,55.9574,56.0054,71200.0
2011-06-15 10:00:00,81.7,81.85,81.69,81.84,81900.0,56.0054,56.1082,55.9986,56.1014,81900.0
2011-06-15 10:05:00,81.85,81.86,81.79,81.83,58500.0,56.1082,56.1151,56.0671,56.0945,58500.0
2011-06-15 10:10:00,81.82,81.87,81.79,81.85,72500.0,56.0877,56.122,56.0671,56.1082,72500.0
2011-06-15 10:15:00,81.85,81.89,81.8,81.84,65400.0,56.1082,56.1357,56.074,56.1014,65400.0
2011-06-15 10:20:00,81.82,81.86,81.77,81.85,75700.0,56.0877,56.1151,56.0534,56.1082,75700.0
2011-06-15 10:25:00,81.85,81.86,81.81,81.83,40400.0,56.1082,56.1151,56.0808,56.0945,40400.0
2011-06-15 10:30:00,81.84,81.87,81.79,81.84,84700.0,56.1014,56.122,56.0671,56.1014,84700.0
2011-06-15 10:35:00,81.85,81.88,81.78,81.88,61600.0,56.1082,56.1288,56.0603,56.1288,61600.0
2011-06-15 10:40:00,81.89,81.89,81.81,81.85,61900.0,56.1357,56.1357,56.0808,56.1082,61900.0
2011-06-15 10:45:00,81.85,81.87,81.79,81.8,44300.0,56.1082,56.122,56.0671,56.074,44300.0
2011-06-15 10:50:00,81.81,81.82,81.74,81.78,40600.0,56.0808,56.0877,56.0328,56.0603,40600.0
2011-06-15 10:55:00,81.78,81.87,81.77,81.87,52600.0,56.0603,56.122,56.0534,56.122,52600.0
2011-06-15 11:00:00,81.87,81.88,81.72,81.73,50900.0,56.122,56.1288,56.0191,56.026,50900.0
2011-06-15 11:05:00,81.72,81.74,81.62,81.62,49200.0,56.0191,56.0328,55.9506,55.9506,49200.0
2011-06-15 11:10:00,81.62,81.63,81.56,81.59,59500.0,55.9506,55.9574,55.9094,55.93,59500.0
2011-06-15 11:15:00,81.59,81.64,81.56,81.63,61900.0,55.93,55.9643,55.9094,55.9574,61900.0
2011-06-15 11:20:00,81.63,81.69,81.63,81.68,41500.0,55.9574,55.9986,55.9574,55.9917,41500.0
2011-06-15 11:25:00,81.69,81.74,81.59,81.62,68000.0,55.9986,56.0328,55.93,55.9506,68000.0
2011-06-15 11:30:00,81.63,81.63,81.52,81.62,52900.0,55.9574,55.9574,55.882,55.9506,52900.0
2011-06-15 11:35:00,81.62,81.64,81.48,81.5,76600.0,55.9506,55.9643,55.8546,55.8683,76600.0
2011-06-15 11:40:00,81.5,81.57,81.41,81.51,69000.0,55.8683,55.9163,55.8066,55.8752,69000.0
2011-06-15 11:45:00,81.5,81.59,81.47,81.47,61900.0,55.8683,55.93,55.8478,55.8478,61900.0
2011-06-15 11:50:00,81.46,81.5,81.38,81.49,97200.0,55.8409,55.8683,55.7861,55.8615,97200.0
2011-06-15 11:55:00,81.49,81.53,81.39,81.51,54700.0,55.8615,55.8889,55.7929,55.8752,54700.0
2011-06-15 12:00:00,81.5,81.64,81.5,81.61,67600.0,55.8683,55.9643,55.8683,55.9437,67600.0
2011-06-15 12:05:00,81.61,81.69,81.6,81.69,58500.0,55.9437,55.9986,55.9369,55.9986,58500.0
2011-06-15 12:10:00,81.69,81.72,81.64,81.72,56900.0,55.9986,56.0191,55.9643,56.0191,56900.0
2011-06-15 12:15:00,81.72,81.72,81.5,81.55,78000.0,56.0191,56.0191,55.8683,55.9026,78000.0
2011-06-15 12:20:00,81.54,81.59,81.46,81.47,91600.0,55.8957,55.93,55.8409,55.8478,91600.0
2011-06-15 12:25:00,81.48,81.48,81.32,81.45,100100.0,55.8546,55.8546,55.7449,55.834,100100.0
2011-06-15 12:30:00,81.45,81.53,81.42,81.53,21600.0,55.834,55.8889,55.8135,55.8889,21600.0
2011-06-15 12:35:00,81.53,81.54,81.48,81.51,22000.0,55.8889,55.8957,55.8546,55.8752,22000.0
2011-06-15 12:40:00,81.49,81.62,81.47,81.61,56700.0,55.8615,55.9506,55.8478,55.9437,56700.0
2011-06-15 12:45:00,81.6,81.6,81.54,81.56,43700.0,55.9369,55.9369,55.8957,55.9094,43700.0
2011-06-15 12:50:00,81.57,81.58,81.44,81.44,34300.0,55.9163,55.9232,55.8272,55.8272,34300.0
2011-06-15 12:55:00,81.45,81.48,81.3,81.36,66400.0,55.834,55.8546,55.7312,55.7723,66400.0
2011-06-15 13:00:00,81.38,81.51,81.38,81.49,48400.0,55.7861,55.8752,55.7861,55.8615,48400.0
2011-06-15 13:05:00,81.48,81.54,81.44,81.5,44200.0,55.8546,55.8957,55.8272,55.8683,44200.0
2011-06-15 13:10:00,81.5,81.51,81.42,81.45,29300.0,55.8683,55.8752,55.8135,55.834,29300.0
2011-06-15 13:15:00,81.46,81.48,81.36,81.36,39600.0,55.8409,55.8546,55.7723,55.7723,39600.0
2011-06-15 13:20:00,81.36,81.38,81.29,81.36,33100.0,55.7723,55.7861,55.7244,55.7723,33100.0
2011-06-15 13:25:00,81.37,81.42,81.35,81.36,30700.0,55.7792,55.8135,55.7655,55.7723,30700.0
2011-06-15 13:30:00,81.35,81.36,81.31,81.31,33600.0,55.7655,55.7723,55.7381,55.7381,33600.0
2011-06-15 13:35:00,81.3,81.32,81.23,81.32,55600.0,55.7312,55.7449,55.6832,55.7449,55600.0
2011-06-15 13:40:00,81.32,81.41,81.32,81.38,47500.0,55.7449,55.8066,55.7449,55.7861,47500.0
2011-06-15 13:45:00,81.39,81.39,81.29,81.33,33700.0,55.7929,55.7929,55.7244,55.7518,33700.0
2011-06-15 13:50:00,81.33,81.36,81.29,81.3,36400.0,55.7518,55.7723,55.7244,55.7312,36400.0
2011-06-15 13:55:00,81.29,81.37,81.28,81.37,28800.0,55.7244,55.7792,55.7175,55.7792,28800.0
2011-06-15 14:00:00,81.37,81.4,81.32,81.34,30400.0,55.7792,55.7998,55.7449,55.7586,30400.0
2011-06-15 14:05:00,81.35,81.44,81.31,81.39,44200.0,55.7655,55.8272,55.7381,55.7929,44200.0
2011-06-15 14:10:00,81.38,81.38,81.3,81.32,32000.0,55.7861,55.7861,55.7312,55.7449,32000.0
2011-06-15 14:15:00,81.32,81.34,81.23,81.23,40800.0,55.7449,55.7586,55.6832,55.6832,40800.0
2011-06-15 14:20:00,81.24,81.28,81.18,81.2,42300.0,55.6901,55.7175,55.649,55.6627,42300.0
2011-06-15 14:25:00,81.22,81.26,81.18,81.18,32800.0,55.6764,55.7038,55.649,55.649,32800.0
2011-06-15 14:30:00,81.18,81.32,81.17,81.3,55700.0,55.649,55.7449,55.6421,55.7312,55700.0
2011-06-15 14:35:00,81.29,81.35,81.27,81.34,67000.0,55.7244,55.7655,55.7107,55.7586,67000.0
2011-06-15 14:40:00,81.34,81.39,81.32,81.34,60000.0,55.7586,55.7929,55.7449,55.7586,60000.0
2011-06-15 14:45:00,81.34,81.45,81.28,81.4,92900.0,55.7586,55.834,55.7175,55.7998,92900.0
2011-06-15 14:50:00,81.39,81.43,81.3,81.37,95200.0,55.7929,55.8203,55.7312,55.7792,95200.0
2011-06-15 14:55:00,81.37,81.4,81.32,81.32,50800.0,55.7792,55.7998,55.7449,55.7449,50800.0
2011-06-15 15:00:00,81.32,81.35,81.27,81.32,92400.0,55.7449,55.7655,55.7107,55.7449,92400.0
2011-06-15 15:05:00,81.33,81.33,81.22,81.27,65100.0,55.7518,55.7518,55.6764,55.7107,65100.0
2011-06-15 15:10:00,81.26,81.32,81.19,81.31,57700.0,55.7038,55.7449,55.6558,55.7381,57700.0
2011-06-15 15:15:00,81.31,81.33,81.22,81.31,64700.0,55.7381,55.7518,55.6764,55.7381,64700.0
2011-06-15 15:20:00,81.31,81.38,81.26,81.34,66000.0,55.7381,55.7861,55.7038,55.7586,66000.0
2011-06-15 15:25:00,81.33,81.42,81.3,81.38,62800.0,55.7518,55.8135,55.7312,55.7861,62800.0
2011-06-15 15:30:00,81.38,81.43,81.37,81.41,99500.0,55.7861,55.8203,55.7792,55.8066,99500.0
2011-06-15 15:35:00,81.4,81.45,81.35,81.39,87600.0,55.7998,55.834,55.7655,55.7929,87600.0
2011-06-15 15:40:00,81.38,81.4,81.34,81.4,58200.0,55.7861,55.7998,55.7586,55.7998,58200.0
2011-06-15 15:45:00,81.39,81.48,81.35,81.39,135500.0,55.7929,55.8546,55.7655,55.7929,135500.0
2011-06-15 15:50:00,81.38,81.4,81.29,81.36,113800.0,55.7861,55.7998,55.7244,55.7723,113800.0
2011-06-15 15:55:00,81.37,81.37,81.23,81.25,255400.0,55.7792,55.7792,55.6832,55.6969,255400.0
2011-06-16 09:30:00,81.38,81.5,81.15,81.19,155600.0,55.7861,55.8683,55.6284,55.6558,155600.0
2011-06-16 09:35:00,81.17,81.22,80.91,80.91,180700.0,55.6421,55.6764,55.4639,55.4639,180700.0
2011-06-16 09:40:00,80.91,81.04,80.9,81.03,125900.0,55.4639,55.553,55.457,55.5461,125900.0
2011-06-16 09:45:00,81.03,81.18,81.01,81.1,114700.0,55.5461,55.649,55.5324,55.5941,114700.0
2011-06-16 09:50:00,81.12,81.19,81.07,81.19,68600.0,55.6078,55.6558,55.5736,55.6558,68600.0
2011-06-16 09:55:00,81.18,81.25,81.17,81.23,58900.0,55.649,55.6969,55.6421,55.6832,58900.0
2011-06-16 10:00:00,81.23,81.23,81.01,81.1,189200.0,55.6832,55.6832,55.5324,55.5941,189200.0
2011-06-16 10:05:00,81.1,81.26,81.09,81.22,65600.0,55.5941,55.7038,55.5873,55.6764,65600.0
2011-06-16 10:10:00,81.24,81.27,81.19,81.25,86800.0,55.6901,55.7107,55.6558,55.6969,86800.0
2011-06-16 10:15:00,81.25,81.31,81.05,81.17,76600.0,55.6969,55.7381,55.5598,55.6421,76600.0
2011-06-16 10:20:00,81.16,81.31,81.15,81.23,67900.0,55.6352,55.7381,55.6284,55.6832,67900.0
2011-06-16 10:25:00,81.22,81.22,81.06,81.09,70100.0,55.6764,55.6764,55.5667,55.5873,70100.0
2011-06-16 10:30:00,81.09,81.21,81.09,81.2,73400.0,55.5873,55.6695,55.5873,55.6627,73400.0
2011-06-16 10:35:00,81.2,81.28,81.19,81.27,65700.0,55.6627,55.7175,55.6558,55.7107,65700.0
2011-06-16 10:40:00,81.26,81.33,81.22,81.33,43400.0,55.7038,55.7518,55.6764,55.7518,43400.0
2011-06-16 10:45:00,81.32,81.36,81.26,81.29,61300.0,55.7449,55.7723,55.7038,55.7244,61300.0
2011-06-16 10:50:00,81.29,81.34,81.27,81.28,30900.0,55.7244,55.7586,55.7107,55.7175,30900.0
2011-06-16 10:55:00,81.27,81.28,81.19,81.19,32000.0,55.7107,55.7175,55.6558,55.6558,32000.0
2011-06-16 11:00:00,81.2,81.22,81.15,81.19,69600.0,55.6627,55.6764,55.6284,55.6558,69600.0
2011-06-16 11:05:00,81.17,81.33,81.16,81.31,38000.0,55.6421,55.7518,55.6352,55.7381,38000.0
2011-06-16 11:10:00,81.31,81.41,81.27,81.4,40400.0,55.7381,55.8066,55.7107,55.7998,40400.0
2011-06-16 11:15:00,81.39,81.5,81.37,81.49,60000.0,55.7929,55.8683,55.7792,55.8615,60000.0
2011-06-16 11:20:00,81.49,81.56,81.45,81.45,60000.0,55.8615,55.9094,55.834,55.834,60000.0
2011-06-16 11:25:00,81.45,81.52,81.44,81.52,34400.0,55.834,55.882,55.8272,55.882,34400.0
2011-06-16 11:30:00,81.52,81.59,81.5,81.56,48400.0,55.882,55.93,55.8683,55.9094,48400.0
2011-06-16 11:35:00,81.57,81.58,81.52,81.56,47200.0,55.9163,55.9232,55.882,55.9094,47200.0
2011-06-16 11:40:00,81.56,81.63,81.55,81.55,56200.0,55.9094,55.9574,55.9026,55.9026,56200.0
2011-06-16 11:45:00,81.56,81.66,81.55,81.6,32900.0,55.9094,55.978,55.9026,55.9369,32900.0
2011-06-16 11:50:00,81.59,81.65,81.58,81.65,22800.0,55.93,55.9711,55.9232,55.9711,22800.0
2011-06-16 11:55:00,81.64,81.67,81.62,81.63,49700.0,55.9643,55.9849,55.9506,55.9574,49700.0
2011-06-16 12:00:00,81.66,81.82,81.65,81.75,75600.0,55.978,56.0877,55.9711,56.0397,75600.0
2011-06-16 12:05:00,81.76,81.79,81.72,81.76,14500.0,56.0465,56.0671,56.0191,56.0465,14500.0
2011-06-16 12:10:00,81.76,81.77,81.7,81.74,33000.0,56.0465,56.0534,56.0054,56.0328,33000.0
2011-06-16 12:15:00,81.75,81.76,81.67,81.67,48800.0,56.0397,56.0465,55.9849,55.9849,48800.0
2011-06-16 12:20:00,81.66,81.77,81.65,81.74,39800.0,55.978,56.0534,55.9711,56.0328,39800.0
2011-06-16 12:25:00,81.74,81.81,81.74,81.81,21100.0,56.0328,56.0808,56.0328,56.0808,21100.0
2011-06-16 12:30:00,81.8,81.82,81.73,81.74,26600.0,56.074,56.0877,56.026,56.0328,26600.0
2011-06-16 12:35:00,81.73,81.77,81.73,81.74,11800.0,56.026,56.0534,56.026,56.0328,11800.0
2011-06-16 12:40:00,81.74,81.8,81.73,81.79,28300.0,56.0328,56.074,56.026,56.0671,28300.0
2011-06-16 12:45:00,81.78,81.8,81.7,81.73,12100.0,56.0603,56.074,56.0054,56.026,12100.0
2011-06-16 12:50:00,81.75,81.75,81.7,81.73,12000.0,56.0397,56.0397,56.0054,56.026,12000.0
2011-06-16 12:55:00,81.73,81.75,81.73,81.73,37200.0,56.026,56.0397,56.026,56.026,37200.0
2011-06-16 13:00:00,81.73,81.78,81.71,81.74,47600.0,56.026,56.0603,56.0123,56.0328,47600.0
2011-06-16 13:05:00,81.73,81.73,81.69,81.7,17100.0,56.026,56.026,55.9986,56.0054,17100.0
2011-06-16 13:10:00,81.69,81.76,81.69,81.74,26200.0,55.9986,56.0465,55.9986,56.0328,26200.0
2011-06-16 13:15:00,81.73,81.82,81.73,81.77,48500.0,56.026,56.0877,56.026,56.0534,48500.0
2011-06-16 13:20:00,81.77,81.84,81.75,81.84,50800.0,56.0534,56.1014,56.0397,56.1014,50800.0
2011-06-16 13:25:00,81.84,81.84,81.76,81.77,37200.0,56.1014,56.1014,56.0465,56.0534,37200.0
2011-06-16 13:30:00,81.77,81.8,81.73,81.74,18300.0,56.0534,56.074,56.026,56.0328,18300.0
2011-06-16 13:35:00,81.74,81.75,81.69,81.69,15200.0,56.0328,56.0397,55.9986,55.9986,15200.0
2011-06-16 13:40:00,81.69,81.72,81.65,81.65,26600.0,55.9986,56.0191,55.9711,55.9711,26600.0
2011-06-16 13:45:00,81.66,81.68,81.62,81.66,35700.0,55.978,55.9917,55.9506,55.978,35700.0
2011-06-16 13:50:00,81.65,81.69,81.58,81.58,37200.0,55.9711,55.9986,55.9232,55.9232,37200.0
2011-06-16 13:55:00,81.58,81.61,81.51,81.54,85000.0,55.9232,55.9437,55.8752,55.8957,85000.0
2011-06-16 14:00:00,81.54,81.55,81.46,81.48,38800.0,55.8957,55.9026,55.8409,55.8546,38800.0
2011-06-16 14:05:00,81.49,81.51,81.44,81.51,28000.0,55.8615,55.8752,55.8272,55.8752,28000.0
2011-06-16 14:10:00,81.51,81.52,81.43,81.48,27000.0,55.8752,55.882,55.8203,55.8546,27000.0
2011-06-16 14:15:00,81.48,81.54,81.45,81.53,51200.0,55.8546,55.8957,55.834,55.8889,51200.0
2011-06-16 14:20:00,81.53,81.61,81.53,81.59,50000.0,55.8889,55.9437,55.8889,55.93,50000.0
2011-06-16 14:25:00,81.58,81.66,81.58,81.61,56900.0,55.9232,55.978,55.9232,55.9437,56900.0
2011-06-16 14:30:00,81.61,81.69,81.6,81.62,61300.0,55.9437,55.9986,55.9369,55.9506,61300.0
2011-06-16 14:35:00,81.62,81.65,81.58,81.59,68700.0,55.9506,55.9711,55.9232,55.93,68700.0
2011-06-16 14:40:00,81.6,81.65,81.58,81.58,74600.0,55.9369,55.9711,55.9232,55.9232,74600.0
2011-06-16 14:45:00,81.59,81.65,81.56,81.56,82600.0,55.93,55.9711,55.9094,55.9094,82600.0
2011-06-16 14:50:00,81.57,81.68,81.53,81.61,111300.0,55.9163,55.9917,55.8889,55.9437,111300.0
2011-06-16 14:55:00,81.61,81.72,81.59,81.72,46500.0,55.9437,56.0191,55.93,56.0191,46500.0
2011-06-16 15:00:00,81.72,81.73,81.67,81.7,60200.0,56.0191,56.026,55.9849,56.0054,60200.0
2011-06-16 15:05:00,81.7,81.79,81.68,81.77,59500.0,56.0054,56.0671,55.9917,56.0534,59500.0
2011-06-16 15:10:00,81.77,81.8,81.72,81.73,47000.0,56.0534,56.074,56.0191,56.026,47000.0
2011-06-16 15:15:00,81.73,81.75,81.69,81.74,51300.0,56.026,56.0397,55.9986,56.0328,51300.0
2011-06-16 15:20:00,81.75,81.84,81.74,81.84,63400.0,56.0397,56.1014,56.0328,56.1014,63400.0
2011-06-16 15:25:00,81.84,81.87,81.75,81.75,69500.0,56.1014,56.122,56.0397,56.0397,69500.0
2011-06-16 15:30:00,81.74,81.81,81.7,81.79,90300.0,56.0328,56.0808,56.0054,56.0671,90300.0
2011-06-16 15:35:00,81.8,81.93,81.77,81.86,72500.0,56.074,56.1631,56.0534,56.1151,72500.0
2011-06-16 15:40:00,81.87,81.89,81.77,81.77,60600.0,56.122,56.1357,56.0534,56.0534,60600.0
2011-06-16 15:45:00,81.77,81.85,81.77,81.77,123600.0,56.0534,56.1082,56.0534,56.0534,123600.0
2011-06-16 15:50:00,81.77,81.85,81.77,81.83,142400.0,56.0534,56.1082,56.0534,56.0945,142400.0
2011-06-16 15:55:00,81.81,81.85,81.78,81.84,262400.0,56.0808,56.1082,56.0603,56.1014,262400.0
2011-06-17 09:30:00,82.22,82.25,81.85,82.01,1621100.0,56.3619,56.3824,56.1082,56.2179,1621100.0
2011-06-17 09:35:00,82.02,82.08,82.0,82.02,48600.0,56.2248,56.2659,56.2111,56.2248,48600.0
2011-06-17 09:40:00,82.03,82.14,82.0,82.14,64000.0,56.2316,56.307,56.2111,56.307,64000.0
2011-06-17 09:45:00,82.14,82.26,82.13,82.2,40900.0,56.307,56.3893,56.3002,56.3482,40900.0
2011-06-17 09:50:00,82.2,82.25,82.07,82.08,20700.0,56.3482,56.3824,56.2591,56.2659,20700.0
2011-06-17 09:55:00,82.09,82.16,82.05,82.11,34200.0,56.2728,56.3207,56.2453,56.2865,34200.0
2011-06-17 10:00:00,82.1,82.34,82.1,82.29,90300.0,56.2796,56.4441,56.2796,56.4099,90300.0
2011-06-17 10:05:00,82.3,82.42,82.27,82.42,58500.0,56.4167,56.499,56.3962,56.499,58500.0
2011-06-17 10:10:00,82.42,82.5,82.41,82.48,53900.0,56.499,56.5538,56.4921,56.5401,53900.0
2011-06-17 10:15:00,82.48,82.5,82.42,82.48,43400.0,56.5401,56.5538,56.499,56.5401,43400.0
2011-06-17 10:20:00,82.49,82.5,82.36,82.38,45100.0,56.547,56.5538,56.4578,56.4716,45100.0
2011-06-17 10:25:00,82.36,82.45,82.31,82.37,70400.0,56.4578,56.5195,56.4236,56.4647,70400.0
2011-06-17 10:30:00,82.36,82.47,82.35,82.41,54300.0,56.4578,56.5333,56.451,56.4921,54300.0
2011-06-17 10:35:00,82.42,82.56,82.4,82.55,104300.0,56.499,56.5949,56.4853,56.5881,104300.0
2011-06-17 10:40:00,82.55,82.55,82.44,82.53,56200.0,56.5881,56.5881,56.5127,56.5744,56200.0
2011-06-17 10:45:00,82.53,82.55,82.48,82.55,60800.0,56.5744,56.5881,56.5401,56.5881,60800.0
2011-06-17 10:50:00,82.55,82.55,82.49,82.52,49700.0,56.5881,56.5881,56.547,56.5675,49700.0
2011-06-17 10:55:00,82.51,82.53,82.47,82.47,36900.0,56.5607,56.5744,56.5333,56.5333,36900.0
2011-06-17 11:00:00,82.46,82.48,82.3,82.35,80300.0,56.5264,56.5401,56.4167,56.451,80300.0
2011-06-17 11:05:00,82.36,82.42,82.35,82.41,32800.0,56.4578,56.499,56.451,56.4921,32800.0
2011-06-17 11:10:00,82.4,82.49,82.4,82.49,42400.0,56.4853,56.547,56.4853,56.547,42400.0
2011-06-17 11:15:00,82.48,82.54,82.47,82.53,41800.0,56.5401,56.5812,56.5333,56.5744,41800.0
2011-06-17 11:20:00,82.53,82.54,82.52,82.53,30200.0,56.5744,56.5812,56.5675,56.5744,30200.0
2011-06-17 11:25:00,82.53,82.58,82.53,82.58,52800.0,56.5744,56.6087,56.5744,56.6087,52800.0
2011-06-17 11:30:00,82.58,82.6,82.51,82.57,44800.0,56.6087,56.6224,56.5607,56.6018,44800.0
2011-06-17 11:35:00,82.57,82.6,82.54,82.57,34300.0,56.6018,56.6224,56.5812,56.6018,34300.0
2011-06-17 11:40:00,82.56,82.58,82.49,82.5,37100.0,56.5949,56.6087,56.547,56.5538,37100.0
2011-06-17 11:45:00,82.51,82.54,82.47,82.5,32600.0,56.5607,56.5812,56.5333,56.5538,32600.0
2011-06-17 11:50:00,82.51,82.52,82.46,82.47,43400.0,56.5607,56.5675,56.5264,56.5333,43400.0
2011-06-17 11:55:00,82.46,82.47,82.36,82.36,37600.0,56.5264,56.5333,56.4578,56.4578,37600.0
2011-06-17 12:00:00,82.38,82.39,82.32,82.32,33700.0,56.4716,56.4784,56.4304,56.4304,33700.0
2011-06-17 12:05:00,82.31,82.42,82.31,82.41,59400.0,56.4236,56.499,56.4236,56.4921,59400.0
2011-06-17 12:10:00,82.41,82.42,82.31,82.31,58800.0,56.4921,56.499,56.4236,56.4236,58800.0
2011-06-17 12:15:00,82.31,82.33,82.28,82.29,48600.0,56.4236,56.4373,56.403,56.4099,48600.0
2011-06-17 12:20:00,82.29,82.33,82.25,82.27,43800.0,56.4099,56.4373,56.3824,56.3962,43800.0
2011-06-17 12:25:00,82.26,82.29,82.25,82.26,39600.0,56.3893,56.4099,56.3824,56.3893,39600.0
2011-06-17 12:30:00,82.26,82.33,82.26,82.31,31300.0,56.3893,56.4373,56.3893,56.4236,31300.0
2011-06-17 12:35:00,82.31,82.4,82.26,82.38,33400.0,56.4236,56.4853,56.3893,56.4716,33400.0
2011-06-17 12:40:00,82.39,82.41,82.28,82.38,48800.0,56.4784,56.4921,56.403,56.4716,48800.0
2011-06-17 12:45:00,82.39,82.45,82.38,82.39,27200.0,56.4784,56.5195,56.4716,56.4784,27200.0
2011-06-17 12:50:00,82.38,82.39,82.28,82.3,42700.0,56.4716,56.4784,56.403,56.4167,42700.0
2011-06-17 12:55:00,82.3,82.39,82.3,82.38,27200.0,56.4167,56.4784,56.4167,56.4716,27200.0
2011-06-17 13:00:00,82.38,82.41,82.31,82.33,53300.0,56.4716,56.4921,56.4236,56.4373,53300.0
2011-06-17 13:05:00,82.32,82.41,82.3,82.41,67300.0,56.4304,56.4921,56.4167,56.4921,67300.0
2011-06-17 13:10:00,82.4,82.45,82.4,82.42,47500.0,56.4853,56.5195,56.4853,56.499,47500.0
2011-06-17 13:15:00,82.42,82.42,82.32,82.35,53700.0,56.499,56.499,56.4304,56.451,53700.0
2011-06-17 13:20:00,82.36,82.39,82.32,82.38,34800.0,56.4578,56.4784,56.4304,56.4716,34800.0
2011-06-17 13:25:00,82.37,82.47,82.34,82.47,38500.0,56.4647,56.5333,56.4441,56.5333,38500.0
2011-06-17 13:30:00,82.47,82.55,82.43,82.53,53500.0,56.5333,56.5881,56.5058,56.5744,53500.0
2011-06-17 13:35:00,82.53,82.56,82.53,82.55,45700.0,56.5744,56.5949,56.5744,56.5881,45700.0
2011-06-17 13:40:00,82.55,82.56,82.48,82.5,49800.0,56.5881,56.5949,56.5401,56.5538,49800.0
2011-06-17 13:45:00,82.5,82.56,82.47,82.56,44900.0,56.5538,56.5949,56.5333,56.5949,44900.0
2011-06-17 13:50:00,82.56,82.57,82.45,82.52,83600.0,56.5949,56.6018,56.5195,56.5675,83600.0
2011-06-17 13:55:00,82.52,82.61,82.52,82.6,95200.0,56.5675,56.6292,56.5675,56.6224,95200.0
2011-06-17 14:00:00,82.6,82.63,82.51,82.51,67500.0,56.6224,56.6429,56.5607,56.5607,67500.0
2011-06-17 14:05:00,82.52,82.61,82.49,82.51,47300.0,56.5675,56.6292,56.547,56.5607,47300.0
2011-06-17 14:10:00,82.51,82.52,82.46,82.52,53500.0,56.5607,56.5675,56.5264,56.5675,53500.0
2011-06-17 14:15:00,82.52,82.61,82.5,82.58,73500.0,56.5675,56.6292,56.5538,56.6087,73500.0
2011-06-17 14:20:00,82.58,82.61,82.55,82.55,65400.0,56.6087,56.6292,56.5881,56.5881,65400.0
2011-06-17 14:25:00,82.54,82.65,82.53,82.65,43600.0,56.5812,56.6566,56.5744,56.6566,43600.0
2011-06-17 14:30:00,82.65,82.67,82.61,82.66,49700.0,56.6566,56.6704,56.6292,56.6635,49700.0
2011-06-17 14:35:00,82.65,82.66,82.58,82.64,54000.0,56.6566,56.6635,56.6087,56.6498,54000.0
2011-06-17 14:40:00,82.64,82.68,82.6,82.61,84800.0,56.6498,56.6772,56.6224,56.6292,84800.0
2011-06-17 14:45:00,82.61,82.61,82.54,82.59,96400.0,56.6292,56.6292,56.5812,56.6155,96400.0
2011-06-17 14:50:00,82.6,82.65,82.57,82.61,54400.0,56.6224,56.6566,56.6018,56.6292,54400.0
2011-06-17 14:55:00,82.62,82.67,82.59,82.66,49200.0,56.6361,56.6704,56.6155,56.6635,49200.0
2011-06-17 15:00:00,82.66,82.72,82.63,82.7,135600.0,56.6635,56.7046,56.6429,56.6909,135600.0
2011-06-17 15:05:00,82.7,82.71,82.63,82.64,52400.0,56.6909,56.6978,56.6429,56.6498,52400.0
2011-06-17 15:10:00,82.63,82.64,82.56,82.57,107600.0,56.6429,56.6498,56.5949,56.6018,107600.0
2011-06-17 15:15:00,82.58,82.58,82.41,82.51,191400.0,56.6087,56.6087,56.4921,56.5607,191400.0
2011-06-17 15:20:00,82.51,82.52,82.45,82.5,67700.0,56.5607,56.5675,56.5195,56.5538,67700.0
2011-06-17 15:25:00,82.5,82.52,82.46,82.47,80200.0,56.5538,56.5675,56.5264,56.5333,80200.0
2011-06-17 15:30:00,82.47,82.48,82.36,82.42,106000.0,56.5333,56.5401,56.4578,56.499,106000.0
2011-06-17 15:35:00,82.42,82.51,82.4,82.47,80000.0,56.499,56.5607,56.4853,56.5333,80000.0
2011-06-17 15:40:00,82.47,82.54,82.46,82.52,101400.0,56.5333,56.5812,56.5264,56.5675,101400.0
2011-06-17 15:45:00,82.52,82.55,82.48,82.52,126800.0,56.5675,56.5881,56.5401,56.5675,126800.0
2011-06-17 15:50:00,82.52,82.54,82.49,82.52,137400.0,56.5675,56.5812,56.547,56.5675,137400.0
2011-06-17 15:55:00,82.53,82.53,82.48,82.5,356600.0,56.5744,56.5744,56.5401,56.5538,356600.0
2011-06-20 09:30:00,82.32,82.47,82.11,82.24,186400.0,56.4304,56.5333,56.2865,56.3756,186400.0
2011-06-20 09:35:00,82.23,82.31,82.14,82.31,61700.0,56.3687,56.4236,56.307,56.4236,61700.0
2011-06-20 09:40:00,82.3,82.54,82.26,82.47,59300.0,56.4167,56.5812,56.3893,56.5333,59300.0
2011-06-20 09:45:00,82.47,82.48,82.32,82.37,96600.0,56.5333,56.5401,56.4304,56.4647,96600.0
2011-06-20 09:50:00,82.36,82.46,82.36,82.41,48500.0,56.4578,56.5264,56.4578,56.4921,48500.0
2011-06-20 09:55:00,82.41,82.47,82.39,82.47,47600.0,56.4921,56.5333,56.4784,56.5333,47600.0
2011-06-20 10:00:00,82.47,82.53,82.42,82.49,38900.0,56.5333,56.5744,56.499,56.547,38900.0
2011-06-20 10:05:00,82.49,82.56,82.47,82.54,37100.0,56.547,56.5949,56.5333,56.5812,37100.0
2011-06-20 10:10:00,82.52,82.59,82.51,82.53,37900.0,56.5675,56.6155,56.5607,56.5744,37900.0
2011-06-20 10:15:00,82.53,82.62,82.5,82.62,44400.0,56.5744,56.6361,56.5538,56.6361,44400.0
2011-06-20 10:20:00,82.62,82.65,82.58,82.63,36400.0,56.6361,56.6566,56.6087,56.6429,36400.0
2011-06-20 10:25:00,82.63,82.74,82.61,82.7,69800.0,56.6429,56.7183,56.6292,56.6909,69800.0
2011-06-20 10:30:00,82.71,82.79,82.66,82.75,104500.0,56.6978,56.7526,56.6635,56.7252,104500.0
2011-06-20 10:35:00,82.75,82.8,82.67,82.77,57500.0,56.7252,56.7595,56.6704,56.7389,57500.0
2011-06-20 10:40:00,82.78,82.84,82.75,82.79,43100.0,56.7458,56.7869,56.7252,56.7526,43100.0
2011-06-20 10:45:00,82.79,82.8,82.7,82.76,65800.0,56.7526,56.7595,56.6909,56.732,65800.0
2011-06-20 10:50:00,82.77,82.8,82.72,82.75,36900.0,56.7389,56.7595,56.7046,56.7252,36900.0
2011-06-20 10:55:00,82.75,82.78,82.65,82.66,58000.0,56.7252,56.7458,56.6566,56.6635,58000.0
2011-06-20 11:00:00,82.66,82.73,82.6,82.72,69800.0,56.6635,56.7115,56.6224,56.7046,69800.0
2011-06-20 11:05:00,82.72,82.78,82.72,82.77,33600.0,56.7046,56.7458,56.7046,56.7389,33600.0
2011-06-20 11:10:00,82.76,82.84,82.76,82.81,40600.0,56.732,56.7869,56.732,56.7663,40600.0
2011-06-20 11:15:00,82.81,82.81,82.7,82.72,55500.0,56.7663,56.7663,56.6909,56.7046,55500.0
2011-06-20 11:20:00,82.73,82.85,82.71,82.84,47700.0,56.7115,56.7937,56.6978,56.7869,47700.0
2011-06-20 11:25:00,82.84,82.87,82.76,82.79,42100.0,56.7869,56.8075,56.732,56.7526,42100.0
2011-06-20 11:30:00,82.8,82.87,82.76,82.77,58600.0,56.7595,56.8075,56.732,56.7389,58600.0
2011-06-20 11:35:00,82.77,82.86,82.73,82.85,28100.0,56.7389,56.8006,56.7115,56.7937,28100.0
2011-06-20 11:40:00,82.84,82.9,82.83,82.85,67000.0,56.7869,56.828,56.78,56.7937,67000.0
2011-06-20 11:45:00,82.85,82.87,82.81,82.81,73900.0,56.7937,56.8075,56.7663,56.7663,73900.0
2011-06-20 11:50:00,82.81,82.85,82.77,82.85,48700.0,56.7663,56.7937,56.7389,56.7937,48700.0
2011-06-20 11:55:00,82.85,82.97,82.85,82.93,41700.0,56.7937,56.876,56.7937,56.8486,41700.0
2011-06-20 12:00:00,82.93,82.95,82.84,82.86,66900.0,56.8486,56.8623,56.7869,56.8006,66900.0
2011-06-20 12:05:00,82.86,82.9,82.84,82.84,39300.0,56.8006,56.828,56.7869,56.7869,39300.0
2011-06-20 12:10:00,82.84,82.87,82.8,82.84,34800.0,56.7869,56.8075,56.7595,56.7869,34800.0
2011-06-20 12:15:00,82.85,82.95,82.85,82.92,66000.0,56.7937,56.8623,56.7937,56.8417,66000.0
2011-06-20 12:20:00,82.92,82.92,82.83,82.89,56700.0,56.8417,56.8417,56.78,56.8212,56700.0
2011-06-20 12:25:00,82.88,82.95,82.88,82.92,46500.0,56.8143,56.8623,56.8143,56.8417,46500.0
2011-06-20 12:30:00,82.91,82.92,82.87,82.88,29200.0,56.8349,56.8417,56.8075,56.8143,29200.0
2011-06-20 12:35:00,82.88,82.89,82.84,82.84,48200.0,56.8143,56.8212,56.7869,56.7869,48200.0
2011-06-20 12:40:00,82.83,82.84,82.82,82.82,7900.0,56.78,56.7869,56.7732,56.7732,7900.0
2011-06-20 12:45:00,82.82,82.86,82.82,82.84,24700.0,56.7732,56.8006,56.7732,56.7869,24700.0
2011-06-20 12:50:00,82.84,82.86,82.77,82.77,26200.0,56.7869,56.8006,56.7389,56.7389,26200.0
2011-06-20 12:55:00,82.77,82.79,82.68,82.74,40900.0,56.7389,56.7526,56.6772,56.7183,40900.0
2011-06-20 13:00:00,82.73,82.78,82.64,82.64,61500.0,56.7115,56.7458,56.6498,56.6498,61500.0
2011-06-20 13:05:00,82.64,82.71,82.6,82.71,42300.0,56.6498,56.6978,56.6224,56.6978,42300.0
2011-06-20 13:10:00,82.71,82.73,82.67,82.67,23300.0,56.6978,56.7115,56.6704,56.6704,23300.0
2011-06-20 13:15:00,82.67,82.74,82.67,82.73,23400.0,56.6704,56.7183,56.6704,56.7115,23400.0
2011-06-20 13:20:00,82.74,82.74,82.65,82.69,26300.0,56.7183,56.7183,56.6566,56.6841,26300.0
2011-06-20 13:25:00,82.69,82.72,82.65,82.68,44900.0,56.6841,56.7046,56.6566,56.6772,44900.0
2011-06-20 13:30:00,82.69,82.73,82.68,82.71,21800.0,56.6841,56.7115,56.6772,56.6978,21800.0
2011-06-20 13:35:00,82.71,82.76,82.71,82.72,27900.0,56.6978,56.732,56.6978,56.7046,27900.0
2011-06-20 13:40:00,82.72,82.73,82.62,82.62,27900.0,56.7046,56.7115,56.6361,56.6361,27900.0
2011-06-20 13:45:00,82.63,82.66,82.54,82.55,47800.0,56.6429,56.6635,56.5812,56.5881,47800.0
2011-06-20 13:50:00,82.54,82.54,82.5,82.53,48600.0,56.5812,56.5812,56.5538,56.5744,48600.0
2011-06-20 13:55:00,82.53,82.53,82.48,82.5,46000.0,56.5744,56.5744,56.5401,56.5538,46000.0
2011-06-20 14:00:00,82.5,82.52,82.45,82.45,71300.0,56.5538,56.5675,56.5195,56.5195,71300.0
2011-06-20 14:05:00,82.46,82.51,82.45,82.5,25700.0,56.5264,56.5607,56.5195,56.5538,25700.0
2011-06-20 14:10:00,82.5,82.51,82.47,82.47,47100.0,56.5538,56.5607,56.5333,56.5333,47100.0
2011-06-20 14:15:00,82.47,82.56,82.46,82.55,41500.0,56.5333,56.5949,56.5264,56.5881,41500.0
2011-06-20 14:20:00,82.55,82.57,82.51,82.55,68200.0,56.5881,56.6018,56.5607,56.5881,68200.0
2011-06-20 14:25:00,82.56,82.59,82.53,82.58,32600.0,56.5949,56.6155,56.5744,56.6087,32600.0
2011-06-20 14:30:00,82.59,82.66,82.58,82.66,51300.0,56.6155,56.6635,56.6087,56.6635,51300.0
2011-06-20 14:35:00,82.66,82.68,82.59,82.64,140000.0,56.6635,56.6772,56.6155,56.6498,140000.0
2011-06-20 14:40:00,82.64,82.65,82.61,82.61,42800.0,56.6498,56.6566,56.6292,56.6292,42800.0
2011-06-20 14:45:00,82.61,82.68,82.59,82.59,51100.0,56.6292,56.6772,56.6155,56.6155,51100.0
2011-06-20 14:50:00,82.59,82.62,82.55,82.58,44000.0,56.6155,56.6361,56.5881,56.6087,44000.0
2011-06-20 14:55:00,82.57,82.64,82.57,82.63,44000.0,56.6018,56.6498,56.6018,56.6429,44000.0
2011-06-20 15:00:00,82.62,82.66,82.59,82.65,42500.0,56.6361,56.6635,56.6155,56.6566,42500.0
2011-06-20 15:05:00,82.66,82.66,82.57,82.59,36200.0,56.6635,56.6635,56.6018,56.6155,36200.0
2011-06-20 15:10:00,82.6,82.61,82.52,82.54,58200.0,56.6224,56.6292,56.5675,56.5812,58200.0
2011-06-20 15:15:00,82.53,82.57,82.52,82.54,56200.0,56.5744,56.6018,56.5675,56.5812,56200.0
2011-06-20 15:20:00,82.54,82.6,82.5,82.55,62600.0,56.5812,56.6224,56.5538,56.5881,62600.0
2011-06-20 15:25:00,82.55,82.59,82.52,82.54,71600.0,56.5881,56.6155,56.5675,56.5812,71600.0
2011-06-20 15:30:00,82.54,82.61,82.51,82.61,85400.0,56.5812,56.6292,56.5607,56.6292,85400.0
2011-06-20 15:35:00,82.62,82.69,82.62,82.68,96700.0,56.6361,56.6841,56.6361,56.6772,96700.0
2011-06-20 15:40:00,82.67,82.7,82.65,82.66,50600.0,56.6704,56.6909,56.6566,56.6635,50600.0
2011-06-20 15:45:00,82.66,82.71,82.61,82.68,138400.0,56.6635,56.6978,56.6292,56.6772,138400.0
2011-06-20 15:50:00,82.68,82.7,82.61,82.65,150400.0,56.6772,56.6909,56.6292,56.6566,150400.0
2011-06-20 15:55:00,82.65,82.7,82.61,82.69,284900.0,56.6566,56.6909,56.6292,56.6841,284900.0
2011-06-21 09:30:00,82.77,82.85,82.58,82.64,140400.0,56.7389,56.7937,56.6087,56.6498,140400.0
2011-06-21 09:35:00,82.63,82.65,82.49,82.64,68800.0,56.6429,56.6566,56.547,56.6498,68800.0
2011-06-21 09:40:00,82.65,82.75,82.65,82.72,50700.0,56.6566,56.7252,56.6566,56.7046,50700.0
2011-06-21 09:45:00,82.71,82.73,82.59,82.72,62900.0,56.6978,56.7115,56.6155,56.7046,62900.0
2011-06-21 09:50:00,82.71,82.75,82.64,82.67,56200.0,56.6978,56.7252,56.6498,56.6704,56200.0
2011-06-21 09:55:00,82.65,82.7,82.62,82.7,69800.0,56.6566,56.6909,56.6361,56.6909,69800.0
2011-06-21 10:00:00,82.7,82.72,82.62,82.65,136400.0,56.6909,56.7046,56.6361,56.6566,136400.0
2011-06-21 10:05:00,82.64,82.75,82.64,82.7,96800.0,56.6498,56.7252,56.6498,56.6909,96800.0
2011-06-21 10:10:00,82.69,82.73,82.61,82.62,130000.0,56.6841,56.7115,56.6292,56.6361,130000.0
2011-06-21 10:15:00,82.63,82.71,82.62,82.64,109000.0,56.6429,56.6978,56.6361,56.6498,109000.0
2011-06-21 10:20:00,82.65,82.68,82.6,82.65,90400.0,56.6566,56.6772,56.6224,56.6566,90400.0
2011-06-21 10:25:00,82.64,82.67,82.57,82.6,69100.0,56.6498,56.6704,56.6018,56.6224,69100.0
2011-06-21 10:30:00,82.59,82.63,82.55,82.63,68600.0,56.6155,56.6429,56.5881,56.6429,68600.0
2011-06-21 10:35:00,82.62,82.65,82.55,82.57,81500.0,56.6361,56.6566,56.5881,56.6018,81500.0
2011-06-21 10:40:00,82.56,82.61,82.55,82.56,93000.0,56.5949,56.6292,56.5881,56.5949,93000.0
2011-06-21 10:45:00,82.55,82.63,82.55,82.59,68400.0,56.5881,56.6429,56.5881,56.6155,68400.0
2011-06-21 10:50:00,82.59,82.65,82.58,82.6,59000.0,56.6155,56.6566,56.6087,56.6224,59000.0
2011-06-21 10:55:00,82.6,82.66,82.56,82.64,58700.0,56.6224,56.6635,56.5949,56.6498,58700.0
2011-06-21 11:00:00,82.65,82.68,82.61,82.64,90200.0,56.6566,56.6772,56.6292,56.6498,90200.0
2011-06-21 11:05:00,82.65,82.7,82.6,82.69,103400.0,56.6566,56.6909,56.6224,56.6841,103400.0
2011-06-21 11:10:00,82.69,82.71,82.63,82.66,57200.0,56.6841,56.6978,56.6429,56.6635,57200.0
2011-06-21 11:15:00,82.66,82.74,82.66,82.72,38600.0,56.6635,56.7183,56.6635,56.7046,38600.0
2011-06-21 11:20:00,82.73,82.77,82.67,82.7,61700.0,56.7115,56.7389,56.6704,56.6909,61700.0
2011-06-21 11:25:00,82.7,82.71,82.67,82.69,65800.0,56.6909,56.6978,56.6704,56.6841,65800.0
2011-06-21 11:30:00,82.69,82.77,82.69,82.76,72500.0,56.6841,56.7389,56.6841,56.732,72500.0
2011-06-21 11:35:00,82.75,82.85,82.72,82.84,45300.0,56.7252,56.7937,56.7046,56.7869,45300.0
2011-06-21 11:40:00,82.84,82.88,82.79,82.84,58300.0,56.7869,56.8143,56.7526,56.7869,58300.0
2011-06-21 11:45:00,82.84,82.9,82.84,82.87,34200.0,56.7869,56.828,56.7869,56.8075,34200.0
2011-06-21 11:50:00,82.88,82.9,82.83,82.89,40700.0,56.8143,56.828,56.78,56.8212,40700.0
2011-06-21 11:55:00,82.9,82.9,82.81,82.86,49000.0,56.828,56.828,56.7663,56.8006,49000.0
2011-06-21 12:00:00,82.86,82.9,82.82,82.83,70500.0,56.8006,56.828,56.7732,56.78,70500.0
2011-06-21 12:05:00,82.84,82.93,82.8,82.93,63400.0,56.7869,56.8486,56.7595,56.8486,63400.0
2011-06-21 12:10:00,82.92,82.93,82.88,82.9,21600.0,56.8417,56.8486,56.8143,56.828,21600.0
2011-06-21 12:15:00,82.89,82.92,82.87,82.89,37500.0,56.8212,56.8417,56.8075,56.8212,37500.0
2011-06-21 12:20:00,82.89,82.95,82.89,82.93,33900.0,56.8212,56.8623,56.8212,56.8486,33900.0
2011-06-21 12:25:00,82.93,82.95,82.86,82.9,55900.0,56.8486,56.8623,56.8006,56.828,55900.0
2011-06-21 12:30:00,82.9,82.93,82.88,82.92,25200.0,56.828,56.8486,56.8143,56.8417,25200.0
2011-06-21 12:35:00,82.91,82.94,82.86,82.93,41600.0,56.8349,56.8554,56.8006,56.8486,41600.0
2011-06-21 12:40:00,82.93,82.94,82.89,82.92,60100.0,56.8486,56.8554,56.8212,56.8417,60100.0
2011-06-21 12:45:00,82.93,83.0,82.91,82.98,58200.0,56.8486,56.8966,56.8349,56.8829,58200.0
2011-06-21 12:50:00,82.99,83.0,82.97,82.98,24000.0,56.8897,56.8966,56.876,56.8829,24000.0
2011-06-21 12:55:00,82.98,82.98,82.91,82.97,41900.0,56.8829,56.8829,56.8349,56.876,41900.0
2011-06-21 13:00:00,82.98,82.99,82.96,82.96,20800.0,56.8829,56.8897,56.8691,56.8691,20800.0
2011-06-21 13:05:00,82.96,82.97,82.93,82.93,12800.0,56.8691,56.876,56.8486,56.8486,12800.0
2011-06-21 13:10:00,82.93,82.93,82.88,82.89,41600.0,56.8486,56.8486,56.8143,56.8212,41600.0
2011-06-21 13:15:00,82.88,82.89,82.82,82.88,43200.0,56.8143,56.8212,56.7732,56.8143,43200.0
2011-06-21 13:20:00,82.89,82.92,82.86,82.86,28700.0,56.8212,56.8417,56.8006,56.8006,28700.0
2011-06-21 13:25:00,82.88,82.91,82.84,82.86,24200.0,56.8143,56.8349,56.7869,56.8006,24200.0
2011-06-21 13:30:00,82.86,82.9,82.84,82.84,21500.0,56.8006,56.828,56.7869,56.7869,21500.0
2011-06-21 13:35:00,82.84,82.86,82.83,82.83,26500.0,56.7869,56.8006,56.78,56.78,26500.0
2011-06-21 13:40:00,82.83,82.9,82.82,82.9,19700.0,56.78,56.828,56.7732,56.828,19700.0
2011-06-21 13:45:00,82.89,82.92,82.88,82.89,27900.0,56.8212,56.8417,56.8143,56.8212,27900.0
2011-06-21 13:50:00,82.89,82.91,82.85,82.85,20000.0,56.8212,56.8349,56.7937,56.7937,20000.0
2011-06-21 13:55:00,82.85,82.88,82.82,82.88,22500.0,56.7937,56.8143,56.7732,56.8143,22500.0
2011-06-21 14:00:00,82.87,82.93,82.86,82.93,48100.0,56.8075,56.8486,56.8006,56.8486,48100.0
2011-06-21 14:05:00,82.93,82.94,82.88,82.93,35600.0,56.8486,56.8554,56.8143,56.8486,35600.0
2011-06-21 14:10:00,82.93,82.97,82.93,82.96,37500.0,56.8486,56.876,56.8486,56.8691,37500.0
2011-06-21 14:15:00,82.96,82.96,82.91,82.92,32300.0,56.8691,56.8691,56.8349,56.8417,32300.0
2011-06-21 14:20:00,82.94,82.95,82.9,82.94,65000.0,56.8554,56.8623,56.828,56.8554,65000.0
2011-06-21 14:25:00,82.93,82.96,82.92,82.96,25000.0,56.8486,56.8691,56.8417,56.8691,25000.0
2011-06-21 14:30:00,82.96,82.99,82.95,82.97,58400.0,56.8691,56.8897,56.8623,56.876,58400.0
2011-06-21 14:35:00,82.97,83.04,82.95,83.02,207700.0,56.876,56.924,56.8623,56.9103,207700.0
2011-06-21 14:40:00,83.03,83.04,83.01,83.03,51400.0,56.9171,56.924,56.9034,56.9171,51400.0
2011-06-21 14:45:00,83.03,83.04,82.97,83.04,83800.0,56.9171,56.924,56.876,56.924,83800.0
2011-06-21 14:50:00,83.04,83.04,82.97,83.0,50000.0,56.924,56.924,56.876,56.8966,50000.0
2011-06-21 14:55:00,83.0,83.05,82.99,83.04,41300.0,56.8966,56.9308,56.8897,56.924,41300.0
2011-06-21 15:00:00,83.04,83.05,82.99,83.02,71500.0,56.924,56.9308,56.8897,56.9103,71500.0
2011-06-21 15:05:00,83.01,83.07,82.99,83.06,53900.0,56.9034,56.9446,56.8897,56.9377,53900.0
2011-06-21 15:10:00,83.05,83.07,83.0,83.01,63000.0,56.9308,56.9446,56.8966,56.9034,63000.0
2011-06-21 15:15:00,83.01,83.01,82.93,82.96,92900.0,56.9034,56.9034,56.8486,56.8691,92900.0
2011-06-21 15:20:00,82.96,82.97,82.89,82.9,93100.0,56.8691,56.876,56.8212,56.828,93100.0
2011-06-21 15:25:00,82.9,82.9,82.82,82.82,107900.0,56.828,56.828,56.7732,56.7732,107900.0
2011-06-21 15:30:00,82.82,82.85,82.8,82.84,88800.0,56.7732,56.7937,56.7595,56.7869,88800.0
2011-06-21 15:35:00,82.84,82.85,82.83,82.84,70100.0,56.7869,56.7937,56.78,56.7869,70100.0
2011-06-21 15:40:00,82.84,82.85,82.75,82.77,174700.0,56.7869,56.7937,56.7252,56.7389,174700.0
2011-06-21 15:45:00,82.77,82.87,82.75,82.85,196700.0,56.7389,56.8075,56.7252,56.7937,196700.0
2011-06-21 15:50:00,82.85,82.85,82.81,82.84,220400.0,56.7937,56.7937,56.7663,56.7869,220400.0
2011-06-21 15:55:00,82.84,82.87,82.79,82.81,310800.0,56.7869,56.8075,56.7526,56.7663,310800.0
2011-06-22 09:30:00,82.83,82.85,82.57,82.73,137600.0,56.78,56.7937,56.6018,56.7115,137600.0
2011-06-22 09:35:00,82.73,82.75,82.58,82.63,98600.0,56.7115,56.7252,56.6087,56.6429,98600.0
2011-06-22 09:40:00,82.63,82.7,82.48,82.65,102100.0,56.6429,56.6909,56.5401,56.6566,102100.0
2011-06-22 09:45:00,82.68,82.7,82.6,82.61,43600.0,56.6772,56.6909,56.6224,56.6292,43600.0
2011-06-22 09:50:00,82.61,82.64,82.59,82.64,39000.0,56.6292,56.6498,56.6155,56.6498,39000.0
2011-06-22 09:55:00,82.63,82.68,82.61,82.64,28100.0,56.6429,56.6772,56.6292,56.6498,28100.0
2011-06-22 10:00:00,82.64,82.65,82.55,82.63,51900.0,56.6498,56.6566,56.5881,56.6429,51900.0
2011-06-22 10:05:00,82.63,82.66,82.59,82.63,56200.0,56.6429,56.6635,56.6155,56.6429,56200.0
2011-06-22 10:10:00,82.63,82.64,82.59,82.59,26700.0,56.6429,56.6498,56.6155,56.6155,26700.0
2011-06-22 10:15:00,82.6,82.61,82.55,82.58,74500.0,56.6224,56.6292,56.5881,56.6087,74500.0
2011-06-22 10:20:00,82.58,82.65,82.56,82.63,38400.0,56.6087,56.6566,56.5949,56.6429,38400.0
2011-06-22 10:25:00,82.63,82.65,82.6,82.65,42200.0,56.6429,56.6566,56.6224,56.6566,42200.0
2011-06-22 10:30:00,82.65,82.69,82.61,82.61,62100.0,56.6566,56.6841,56.6292,56.6292,62100.0
2011-06-22 10:35:00,82.62,82.62,82.56,82.58,74800.0,56.6361,56.6361,56.5949,56.6087,74800.0
2011-06-22 10:40:00,82.6,82.61,82.56,82.6,53100.0,56.6224,56.6292,56.5949,56.6224,53100.0
2011-06-22 10:45:00,82.59,82.63,82.58,82.62,68200.0,56.6155,56.6429,56.6087,56.6361,68200.0
2011-06-22 10:50:00,82.63,82.7,82.6,82.69,63700.0,56.6429,56.6909,56.6224,56.6841,63700.0
2011-06-22 10:55:00,82.69,82.77,82.68,82.7,77300.0,56.6841,56.7389,56.6772,56.6909,77300.0
2011-06-22 11:00:00,82.7,82.74,82.68,82.69,46700.0,56.6909,56.7183,56.6772,56.6841,46700.0
2011-06-22 11:05:00,82.69,82.73,82.63,82.72,40800.0,56.6841,56.7115,56.6429,56.7046,40800.0
2011-06-22 11:10:00,82.73,82.78,82.73,82.77,33500.0,56.7115,56.7458,56.7115,56.7389,33500.0
2011-06-22 11:15:00,82.78,82.86,82.78,82.86,33000.0,56.7458,56.8006,56.7458,56.8006,33000.0
2011-06-22 11:20:00,82.85,82.86,82.73,82.79,39500.0,56.7937,56.8006,56.7115,56.7526,39500.0
2011-06-22 11:25:00,82.79,82.84,82.77,82.79,34500.0,56.7526,56.7869,56.7389,56.7526,34500.0
2011-06-22 11:30:00,82.8,82.83,82.74,82.79,33300.0,56.7595,56.78,56.7183,56.7526,33300.0
2011-06-22 11:35:00,82.78,82.79,82.73,82.77,39200.0,56.7458,56.7526,56.7115,56.7389,39200.0
2011-06-22 11:40:00,82.76,82.77,82.71,82.75,91700.0,56.732,56.7389,56.6978,56.7252,91700.0
2011-06-22 11:45:00,82.74,82.83,82.73,82.82,36100.0,56.7183,56.78,56.7115,56.7732,36100.0
2011-06-22 11:50:00,82.83,82.9,82.83,82.87,33600.0,56.78,56.828,56.78,56.8075,33600.0
2011-06-22 11:55:00,82.86,82.87,82.83,82.84,23400.0,56.8006,56.8075,56.78,56.7869,23400.0
2011-06-22 12:00:00,82.85,82.85,82.76,82.8,28800.0,56.7937,56.7937,56.732,56.7595,28800.0
2011-06-22 12:05:00,82.81,82.86,82.79,82.86,41400.0,56.7663,56.8006,56.7526,56.8006,41400.0
2011-06-22 12:10:00,82.86,82.88,82.82,82.82,25900.0,56.8006,56.8143,56.7732,56.7732,25900.0
2011-06-22 12:15:00,82.82,82.86,82.78,82.79,38800.0,56.7732,56.8006,56.7458,56.7526,38800.0
2011-06-22 12:20:00,82.79,82.85,82.79,82.84,19700.0,56.7526,56.7937,56.7526,56.7869,19700.0
2011-06-22 12:25:00,82.84,82.87,82.78,82.86,30100.0,56.7869,56.8075,56.7458,56.8006,30100.0
2011-06-22 12:30:00,82.86,82.87,82.78,82.79,28800.0,56.8006,56.8075,56.7458,56.7526,28800.0
2011-06-22 12:35:00,82.79,82.8,82.72,82.73,37700.0,56.7526,56.7595,56.7046,56.7115,37700.0
2011-06-22 12:40:00,82.73,82.77,82.7,82.76,43200.0,56.7115,56.7389,56.6909,56.732,43200.0
2011-06-22 12:45:00,82.76,82.81,82.75,82.78,33600.0,56.732,56.7663,56.7252,56.7458,33600.0
2011-06-22 12:50:00,82.79,82.82,82.76,82.76,32600.0,56.7526,56.7732,56.732,56.732,32600.0
2011-06-22 12:55:00,82.76,82.84,82.74,82.8,24200.0,56.732,56.7869,56.7183,56.7595,24200.0
2011-06-22 13:00:00,82.81,82.84,82.77,82.78,53000.0,56.7663,56.7869,56.7389,56.7458,53000.0
2011-06-22 13:05:00,82.79,82.85,82.77,82.85,22700.0,56.7526,56.7937,56.7389,56.7937,22700.0
2011-06-22 13:10:00,82.85,82.92,82.82,82.88,40900.0,56.7937,56.8417,56.7732,56.8143,40900.0
2011-06-22 13:15:00,82.89,82.94,82.88,82.9,27800.0,56.8212,56.8554,56.8143,56.828,27800.0
2011-06-22 13:20:00,82.89,82.97,82.88,82.95,48100.0,56.8212,56.876,56.8143,56.8623,48100.0
2011-06-22 13:25:00,82.96,82.97,82.91,82.97,50600.0,56.8691,56.876,56.8349,56.876,50600.0
2011-06-22 13:30:00,82.97,83.0,82.94,82.98,71400.0,56.876,56.8966,56.8554,56.8829,71400.0
2011-06-22 13:35:00,82.99,83.01,82.96,82.97,32000.0,56.8897,56.9034,56.8691,56.876,32000.0
2011-06-22 13:40:00,82.96,83.01,82.94,83.0,77300.0,56.8691,56.9034,56.8554,56.8966,77300.0
2011-06-22 13:45:00,83.0,83.06,82.99,83.04,38500.0,56.8966,56.9377,56.8897,56.924,38500.0
2011-06-22 13:50:00,83.04,83.09,83.04,83.08,41900.0,56.924,56.9583,56.924,56.9514,41900.0
2011-06-22 13:55:00,83.08,83.08,83.04,83.06,27200.0,56.9514,56.9514,56.924,56.9377,27200.0
2011-06-22 14:00:00,83.07,83.09,83.0,83.0,59300.0,56.9446,56.9583,56.8966,56.8966,59300.0
2011-06-22 14:05:00,83.0,83.06,82.95,83.01,72700.0,56.8966,56.9377,56.8623,56.9034,72700.0
2011-06-22 14:10:00,83.01,83.05,82.96,83.0,29200.0,56.9034,56.9308,56.8691,56.8966,29200.0
2011-06-22 14:15:00,83.01,83.07,82.99,83.01,27800.0,56.9034,56.9446,56.8897,56.9034,27800.0
2011-06-22 14:20:00,83.01,83.09,83.0,83.04,26000.0,56.9034,56.9583,56.8966,56.924,26000.0
2011-06-22 14:25:00,83.03,83.07,82.96,82.96,35800.0,56.9171,56.9446,56.8691,56.8691,35800.0
2011-06-22 14:30:00,82.98,82.98,82.94,82.96,51900.0,56.8829,56.8829,56.8554,56.8691,51900.0
2011-06-22 14:35:00,82.96,82.98,82.9,82.91,52100.0,56.8691,56.8829,56.828,56.8349,52100.0
2011-06-22 14:40:00,82.91,82.93,82.85,82.9,33500.0,56.8349,56.8486,56.7937,56.828,33500.0
2011-06-22 14:45:00,82.9,82.95,82.89,82.92,30400.0,56.828,56.8623,56.8212,56.8417,30400.0
2011-06-22 14:50:00,82.91,82.94,82.82,82.84,45900.0,56.8349,56.8554,56.7732,56.7869,45900.0
2011-06-22 14:55:00,82.82,82.85,82.77,82.85,45300.0,56.7732,56.7937,56.7389,56.7937,45300.0
2011-06-22 15:00:00,82.84,82.89,82.83,82.87,47800.0,56.7869,56.8212,56.78,56.8075,47800.0
2011-06-22 15:05:00,82.86,82.92,82.84,82.92,60700.0,56.8006,56.8417,56.7869,56.8417,60700.0
2011-06-22 15:10:00,82.92,82.94,82.84,82.87,53800.0,56.8417,56.8554,56.7869,56.8075,53800.0
2011-06-22 15:15:00,82.86,82.86,82.81,82.83,62700.0,56.8006,56.8006,56.7663,56.78,62700.0
2011-06-22 15:20:00,82.83,82.85,82.8,82.82,65200.0,56.78,56.7937,56.7595,56.7732,65200.0
2011-06-22 15:25:00,82.82,82.86,82.77,82.83,54700.0,56.7732,56.8006,56.7389,56.78,54700.0
2011-06-22 15:30:00,82.82,82.82,82.72,82.78,113200.0,56.7732,56.7732,56.7046,56.7458,113200.0
2011-06-22 15:35:00,82.77,82.82,82.75,82.75,71100.0,56.7389,56.7732,56.7252,56.7252,71100.0
2011-06-22 15:40:00,82.76,82.83,82.74,82.75,77400.0,56.732,56.78,56.7183,56.7252,77400.0
2011-06-22 15:45:00,82.75,82.83,82.75,82.79,132200.0,56.7252,56.78,56.7252,56.7526,132200.0
2011-06-22 15:50:00,82.79,82.81,82.72,82.75,119300.0,56.7526,56.7663,56.7046,56.7252,119300.0
2011-06-22 15:55:00,82.74,82.75,82.62,82.65,277300.0,56.7183,56.7252,56.6361,56.6566,277300.0
2011-06-23 09:30:00,82.06,82.15,81.86,81.92,206700.0,56.2522,56.3139,56.1151,56.1562,206700.0
2011-06-23 09:35:00,81.9,82.27,81.86,82.23,96000.0,56.1425,56.3962,56.1151,56.3687,96000.0
2011-06-23 09:40:00,82.22,82.34,81.98,81.98,108100.0,56.3619,56.4441,56.1974,56.1974,108100.0
2011-06-23 09:45:00,82.0,82.28,81.97,82.26,76100.0,56.2111,56.403,56.1905,56.3893,76100.0
2011-06-23 09:50:00,82.26,82.26,82.01,82.03,87500.0,56.3893,56.3893,56.2179,56.2316,87500.0
2011-06-23 09:55:00,82.04,82.09,82.01,82.04,38700.0,56.2385,56.2728,56.2179,56.2385,38700.0
2011-06-23 10:00:00,82.05,82.2,82.01,82.17,98600.0,56.2453,56.3482,56.2179,56.3276,98600.0
2011-06-23 10:05:00,82.17,82.3,82.14,82.19,165100.0,56.3276,56.4167,56.307,56.3413,165100.0
2011-06-23 10:10:00,82.19,82.2,82.05,82.07,84400.0,56.3413,56.3482,56.2453,56.2591,84400.0
2011-06-23 10:15:00,82.07,82.09,82.01,82.01,51800.0,56.2591,56.2728,56.2179,56.2179,51800.0
2011-06-23 10:20:00,82.01,82.04,81.9,81.91,127700.0,56.2179,56.2385,56.1425,56.1494,127700.0
2011-06-23 10:25:00,81.91,81.95,81.86,81.94,99500.0,56.1494,56.1768,56.1151,56.1699,99500.0
2011-06-23 10:30:00,81.94,81.98,81.9,81.9,80000.0,56.1699,56.1974,56.1425,56.1425,80000.0
2011-06-23 10:35:00,81.9,81.93,81.86,81.9,61400.0,56.1425,56.1631,56.1151,56.1425,61400.0
2011-06-23 10:40:00,81.9,81.9,81.75,81.77,143000.0,56.1425,56.1425,56.0397,56.0534,143000.0
2011-06-23 10:45:00,81.78,81.78,81.55,81.6,141600.0,56.0603,56.0603,55.9026,55.9369,141600.0
2011-06-23 10:50:00,81.61,81.61,81.47,81.47,158800.0,55.9437,55.9437,55.8478,55.8478,158800.0
2011-06-23 10:55:00,81.48,81.53,81.4,81.52,133000.0,55.8546,55.8889,55.7998,55.882,133000.0
2011-06-23 11:00:00,81.52,81.68,81.52,81.6,77800.0,55.882,55.9917,55.882,55.9369,77800.0
2011-06-23 11:05:00,81.59,81.7,81.58,81.65,77900.0,55.93,56.0054,55.9232,55.9711,77900.0
2011-06-23 11:10:00,81.64,81.66,81.55,81.56,49500.0,55.9643,55.978,55.9026,55.9094,49500.0
2011-06-23 11:15:00,81.56,81.57,81.46,81.48,71900.0,55.9094,55.9163,55.8409,55.8546,71900.0
2011-06-23 11:20:00,81.49,81.57,81.46,81.56,74600.0,55.8615,55.9163,55.8409,55.9094,74600.0
2011-06-23 11:25:00,81.56,81.72,81.56,81.68,67600.0,55.9094,56.0191,55.9094,55.9917,67600.0
2011-06-23 11:30:00,81.67,81.73,81.67,81.71,156300.0,55.9849,56.026,55.9849,56.0123,156300.0
2011-06-23 11:35:00,81.72,81.75,81.63,81.64,99900.0,56.0191,56.0397,55.9574,55.9643,99900.0
2011-06-23 11:40:00,81.64,81.72,81.62,81.72,53200.0,55.9643,56.0191,55.9506,56.0191,53200.0
2011-06-23 11:45:00,81.72,81.73,81.65,81.73,33300.0,56.0191,56.026,55.9711,56.026,33300.0
2011-06-23 11:50:00,81.74,81.75,81.68,81.72,25200.0,56.0328,56.0397,55.9917,56.0191,25200.0
2011-06-23 11:55:00,81.72,81.86,81.72,81.85,43500.0,56.0191,56.1151,56.0191,56.1082,43500.0
2011-06-23 12:00:00,81.85,82.01,81.84,82.0,62200.0,56.1082,56.2179,56.1014,56.2111,62200.0
2011-06-23 12:05:00,82.01,82.04,81.89,81.97,47700.0,56.2179,56.2385,56.1357,56.1905,47700.0
2011-06-23 12:10:00,81.97,81.97,81.85,81.9,81600.0,56.1905,56.1905,56.1082,56.1425,81600.0
2011-06-23 12:15:00,81.9,81.92,81.84,81.85,34500.0,56.1425,56.1562,56.1014,56.1082,34500.0
2011-06-23 12:20:00,81.86,81.96,81.86,81.95,32800.0,56.1151,56.1836,56.1151,56.1768,32800.0
2011-06-23 12:25:00,81.96,81.96,81.88,81.88,36400.0,56.1836,56.1836,56.1288,56.1288,36400.0
2011-06-23 12:30:00,81.87,81.93,81.87,81.93,31700.0,56.122,56.1631,56.122,56.1631,31700.0
2011-06-23 12:35:00,81.93,81.98,81.91,81.96,19100.0,56.1631,56.1974,56.1494,56.1836,19100.0
2011-06-23 12:40:00,81.96,82.03,81.96,81.99,32900.0,56.1836,56.2316,56.1836,56.2042,32900.0
2011-06-23 12:45:00,81.99,82.02,81.93,81.96,21300.0,56.2042,56.2248,56.1631,56.1836,21300.0
2011-06-23 12:50:00,81.96,81.99,81.94,81.95,39100.0,56.1836,56.2042,56.1699,56.1768,39100.0
2011-06-23 12:55:00,81.95,82.0,81.92,81.98,26300.0,56.1768,56.2111,56.1562,56.1974,26300.0
2011-06-23 13:00:00,82.0,82.02,81.94,82.01,31500.0,56.2111,56.2248,56.1699,56.2179,31500.0
2011-06-23 13:05:00,82.01,82.08,81.99,81.99,37500.0,56.2179,56.2659,56.2042,56.2042,37500.0
2011-06-23 13:10:00,82.0,82.07,81.98,81.98,23300.0,56.2111,56.2591,56.1974,56.1974,23300.0
2011-06-23 13:15:00,81.98,82.01,81.94,81.95,52700.0,56.1974,56.2179,56.1699,56.1768,52700.0
2011-06-23 13:20:00,81.96,82.01,81.9,81.91,25900.0,56.1836,56.2179,56.1425,56.1494,25900.0
2011-06-23 13:25:00,81.91,81.98,81.91,81.94,23600.0,56.1494,56.1974,56.1494,56.1699,23600.0
2011-06-23 13:30:00,81.94,82.07,81.94,82.07,32900.0,56.1699,56.2591,56.1699,56.2591,32900.0
2011-06-23 13:35:00,82.08,82.09,82.0,82.0,29500.0,56.2659,56.2728,56.2111,56.2111,29500.0
2011-06-23 13:40:00,82.01,82.03,81.88,81.88,31700.0,56.2179,56.2316,56.1288,56.1288,31700.0
2011-06-23 13:45:00,81.88,81.93,81.87,81.88,26200.0,56.1288,56.1631,56.122,56.1288,26200.0
2011-06-23 13:50:00,81.87,81.92,81.82,81.83,39200.0,56.122,56.1562,56.0877,56.0945,39200.0
2011-06-23 13:55:00,81.82,81.91,81.82,81.87,33600.0,56.0877,56.1494,56.0877,56.122,33600.0
2011-06-23 14:00:00,81.87,81.89,81.7,81.71,71400.0,56.122,56.1357,56.0054,56.0123,71400.0
2011-06-23 14:05:00,81.71,81.81,81.7,81.81,62900.0,56.0123,56.0808,56.0054,56.0808,62900.0
2011-06-23 14:10:00,81.8,81.83,81.73,81.75,44900.0,56.074,56.0945,56.026,56.0397,44900.0
2011-06-23 14:15:00,81.75,81.77,81.67,81.74,68500.0,56.0397,56.0534,55.9849,56.0328,68500.0
2011-06-23 14:20:00,81.74,81.77,81.7,81.72,51500.0,56.0328,56.0534,56.0054,56.0191,51500.0
2011-06-23 14:25:00,81.72,81.75,81.71,81.71,126900.0,56.0191,56.0397,56.0123,56.0123,126900.0
2011-06-23 14:30:00,81.72,81.81,81.72,81.79,63400.0,56.0191,56.0808,56.0191,56.0671,63400.0
2011-06-23 14:35:00,81.79,81.8,81.7,81.7,55900.0,56.0671,56.074,56.0054,56.0054,55900.0
2011-06-23 14:40:00,81.7,81.74,81.68,81.74,53300.0,56.0054,56.0328,55.9917,56.0328,53300.0
2011-06-23 14:45:00,81.73,81.76,81.66,81.69,65800.0,56.026,56.0465,55.978,55.9986,65800.0
2011-06-23 14:50:00,81.68,81.68,81.64,81.67,60300.0,55.9917,55.9917,55.9643,55.9849,60300.0
2011-06-23 14:55:00,81.67,82.09,81.66,82.09,129000.0,55.9849,56.2728,55.978,56.2728,129000.0
2011-06-23 15:00:00,82.09,82.15,81.9,81.98,181800.0,56.2728,56.3139,56.1425,56.1974,181800.0
2011-06-23 15:05:00,81.98,82.2,81.92,82.12,118700.0,56.1974,56.3482,56.1562,56.2933,118700.0
2011-06-23 15:10:00,82.12,82.22,82.01,82.18,108000.0,56.2933,56.3619,56.2179,56.3345,108000.0
2011-06-23 15:15:00,82.18,82.34,82.18,82.28,86400.0,56.3345,56.4441,56.3345,56.403,86400.0
2011-06-23 15:20:00,82.27,82.34,82.21,82.28,80900.0,56.3962,56.4441,56.355,56.403,80900.0
2011-06-23 15:25:00,82.28,82.34,82.22,82.24,54500.0,56.403,56.4441,56.3619,56.3756,54500.0
2011-06-23 15:30:00,82.24,82.25,82.03,82.05,144000.0,56.3756,56.3824,56.2316,56.2453,144000.0
2011-06-23 15:35:00,82.05,82.14,82.0,82.04,92400.0,56.2453,56.307,56.2111,56.2385,92400.0
2011-06-23 15:40:00,82.03,82.2,82.03,82.09,87100.0,56.2316,56.3482,56.2316,56.2728,87100.0
2011-06-23 15:45:00,82.08,82.22,82.04,82.19,149800.0,56.2659,56.3619,56.2385,56.3413,149800.0
2011-06-23 15:50:00,82.18,82.29,82.17,82.22,172900.0,56.3345,56.4099,56.3276,56.3619,172900.0
2011-06-23 15:55:00,82.22,82.34,82.22,82.31,240000.0,56.3619,56.4441,56.3619,56.4236,240000.0
2011-06-24 09:30:00,82.29,82.63,82.27,82.56,150100.0,56.4099,56.6429,56.3962,56.5949,150100.0
2011-06-24 09:35:00,82.57,82.65,82.48,82.58,79500.0,56.6018,56.6566,56.5401,56.6087,79500.0
2011-06-24 09:40:00,82.58,82.61,82.28,82.28,56300.0,56.6087,56.6292,56.403,56.403,56300.0
2011-06-24 09:45:00,82.28,82.39,82.18,82.21,50700.0,56.403,56.4784,56.3345,56.355,50700.0
2011-06-24 09:50:00,82.22,82.22,81.9,82.01,113000.0,56.3619,56.3619,56.1425,56.2179,113000.0
2011-06-24 09:55:00,82.01,82.15,81.96,82.05,63800.0,56.2179,56.3139,56.1836,56.2453,63800.0
2011-06-24 10:00:00,82.04,82.2,82.04,82.14,74800.0,56.2385,56.3482,56.2385,56.307,74800.0
2011-06-24 10:05:00,82.14,82.17,82.05,82.11,87800.0,56.307,56.3276,56.2453,56.2865,87800.0
2011-06-24 10:10:00,82.1,82.12,81.91,81.91,125500.0,56.2796,56.2933,56.1494,56.1494,125500.0
2011-06-24 10:15:00,81.9,81.98,81.84,81.88,53900.0,56.1425,56.1974,56.1014,56.1288,53900.0
2011-06-24 10:20:00,81.88,81.93,81.83,81.89,47800.0,56.1288,56.1631,56.0945,56.1357,47800.0
2011-06-24 10:25:00,81.88,81.89,81.73,81.86,75000.0,56.1288,56.1357,56.026,56.1151,75000.0
2011-06-24 10:30:00,81.86,82.0,81.8,82.0,67500.0,56.1151,56.2111,56.074,56.2111,67500.0
2011-06-24 10:35:00,81.99,82.09,81.98,82.07,82000.0,56.2042,56.2728,56.1974,56.2591,82000.0
2011-06-24 10:40:00,82.07,82.21,82.06,82.14,92100.0,56.2591,56.355,56.2522,56.307,92100.0
2011-06-24 10:45:00,82.15,82.15,81.99,82.02,82600.0,56.3139,56.3139,56.2042,56.2248,82600.0
2011-06-24 10:50:00,82.01,82.01,81.9,81.92,60500.0,56.2179,56.2179,56.1425,56.1562,60500.0
2011-06-24 10:55:00,81.92,82.06,81.9,82.04,64900.0,56.1562,56.2522,56.1425,56.2385,64900.0
2011-06-24 11:00:00,82.03,82.09,81.98,82.07,46500.0,56.2316,56.2728,56.1974,56.2591,46500.0
2011-06-24 11:05:00,82.06,82.06,81.96,82.03,59500.0,56.2522,56.2522,56.1836,56.2316,59500.0
2011-06-24 11:10:00,82.02,82.04,81.89,82.03,63800.0,56.2248,56.2385,56.1357,56.2316,63800.0
2011-06-24 11:15:00,82.02,82.13,82.01,82.13,38300.0,56.2248,56.3002,56.2179,56.3002,38300.0
2011-06-24 11:20:00,82.13,82.16,81.99,81.99,42500.0,56.3002,56.3207,56.2042,56.2042,42500.0
2011-06-24 11:25:00,81.99,82.01,81.92,81.98,68400.0,56.2042,56.2179,56.1562,56.1974,68400.0
2011-06-24 11:30:00,81.98,82.02,81.85,81.85,66000.0,56.1974,56.2248,56.1082,56.1082,66000.0
2011-06-24 11:35:00,81.86,81.87,81.81,81.87,49600.0,56.1151,56.122,56.0808,56.122,49600.0
2011-06-24 11:40:00,81.86,81.93,81.83,81.93,35800.0,56.1151,56.1631,56.0945,56.1631,35800.0
2011-06-24 11:45:00,81.93,81.95,81.85,81.86,38700.0,56.1631,56.1768,56.1082,56.1151,38700.0
2011-06-24 11:50:00,81.85,81.91,81.84,81.9,36000.0,56.1082,56.1494,56.1014,56.1425,36000.0
2011-06-24 11:55:00,81.9,81.9,81.83,81.89,43500.0,56.1425,56.1425,56.0945,56.1357,43500.0
2011-06-24 12:00:00,81.89,81.95,81.88,81.94,37200.0,56.1357,56.1768,56.1288,56.1699,37200.0
2011-06-24 12:05:00,81.93,81.94,81.79,81.81,48200.0,56.1631,56.1699,56.0671,56.0808,48200.0
2011-06-24 12:10:00,81.81,81.82,81.78,81.79,42700.0,56.0808,56.0877,56.0603,56.0671,42700.0
2011-06-24 12:15:00,81.79,81.84,81.79,81.81,38300.0,56.0671,56.1014,56.0671,56.0808,38300.0
2011-06-24 12:20:00,81.81,81.81,81.75,81.77,29600.0,56.0808,56.0808,56.0397,56.0534,29600.0
2011-06-24 12:25:00,81.78,81.79,81.75,81.79,25900.0,56.0603,56.0671,56.0397,56.0671,25900.0
2011-06-24 12:30:00,81.78,81.91,81.78,81.91,30500.0,56.0603,56.1494,56.0603,56.1494,30500.0
2011-06-24 12:35:00,81.91,81.95,81.9,81.95,27800.0,56.1494,56.1768,56.1425,56.1768,27800.0
2011-06-24 12:40:00,81.94,81.94,81.87,81.88,28400.0,56.1699,56.1699,56.122,56.1288,28400.0
2011-06-24 12:45:00,81.88,81.89,81.78,81.82,29000.0,56.1288,56.1357,56.0603,56.0877,29000.0
2011-06-24 12:50:00,81.82,81.84,81.75,81.81,44000.0,56.0877,56.1014,56.0397,56.0808,44000.0
2011-06-24 12:55:00,81.8,81.81,81.76,81.8,31800.0,56.074,56.0808,56.0465,56.074,31800.0
2011-06-24 13:00:00,81.8,81.82,81.72,81.74,61300.0,56.074,56.0877,56.0191,56.0328,61300.0
2011-06-24 13:05:00,81.74,81.82,81.73,81.82,23600.0,56.0328,56.0877,56.026,56.0877,23600.0
2011-06-24 13:10:00,81.82,81.88,81.78,81.86,30900.0,56.0877,56.1288,56.0603,56.1151,30900.0
2011-06-24 13:15:00,81.85,81.92,81.85,81.9,25800.0,56.1082,56.1562,56.1082,56.1425,25800.0
2011-06-24 13:20:00,81.9,81.91,81.83,81.91,28900.0,56.1425,56.1494,56.0945,56.1494,28900.0
2011-06-24 13:25:00,81.91,81.95,81.91,81.93,22800.0,56.1494,56.1768,56.1494,56.1631,22800.0
2011-06-24 13:30:00,81.93,81.93,81.88,81.88,19700.0,56.1631,56.1631,56.1288,56.1288,19700.0
2011-06-24 13:35:00,81.88,81.99,81.86,81.98,41000.0,56.1288,56.2042,56.1151,56.1974,41000.0
2011-06-24 13:40:00,81.98,82.03,81.95,82.0,34000.0,56.1974,56.2316,56.1768,56.2111,34000.0
2011-06-24 13:45:00,82.0,82.05,81.99,82.03,22100.0,56.2111,56.2453,56.2042,56.2316,22100.0
2011-06-24 13:50:00,82.04,82.07,82.02,82.04,23600.0,56.2385,56.2591,56.2248,56.2385,23600.0
2011-06-24 13:55:00,82.03,82.03,81.96,82.0,31900.0,56.2316,56.2316,56.1836,56.2111,31900.0
2011-06-24 14:00:00,81.99,82.01,81.92,81.95,35700.0,56.2042,56.2179,56.1562,56.1768,35700.0
2011-06-24 14:05:00,81.94,81.95,81.86,81.87,54800.0,56.1699,56.1768,56.1151,56.122,54800.0
2011-06-24 14:10:00,81.87,81.9,81.82,81.82,50900.0,56.122,56.1425,56.0877,56.0877,50900.0
2011-06-24 14:15:00,81.83,81.91,81.83,81.91,30300.0,56.0945,56.1494,56.0945,56.1494,30300.0
2011-06-24 14:20:00,81.9,81.93,81.84,81.93,35300.0,56.1425,56.1631,56.1014,56.1631,35300.0
2011-06-24 14:25:00,81.94,81.94,81.89,81.9,22000.0,56.1699,56.1699,56.1357,56.1425,22000.0
2011-06-24 14:30:00,81.91,81.98,81.9,81.92,43800.0,56.1494,56.1974,56.1425,56.1562,43800.0
2011-06-24 14:35:00,81.92,81.94,81.89,81.94,35300.0,56.1562,56.1699,56.1357,56.1699,35300.0
2011-06-24 14:40:00,81.93,82.04,81.91,82.04,44100.0,56.1631,56.2385,56.1494,56.2385,44100.0
2011-06-24 14:45:00,82.04,82.11,82.03,82.04,39100.0,56.2385,56.2865,56.2316,56.2385,39100.0
2011-06-24 14:50:00,82.04,82.09,82.03,82.07,32600.0,56.2385,56.2728,56.2316,56.2591,32600.0
2011-06-24 14:55:00,82.06,82.07,81.99,82.02,47200.0,56.2522,56.2591,56.2042,56.2248,47200.0
2011-06-24 15:00:00,82.02,82.02,81.95,81.95,45000.0,56.2248,56.2248,56.1768,56.1768,45000.0
2011-06-24 15:05:00,81.95,81.95,81.87,81.89,54700.0,56.1768,56.1768,56.122,56.1357,54700.0
2011-06-24 15:10:00,81.88,81.89,81.82,81.85,57800.0,56.1288,56.1357,56.0877,56.1082,57800.0
2011-06-24 15:15:00,81.86,81.92,81.86,81.87,61000.0,56.1151,56.1562,56.1151,56.122,61000.0
2011-06-24 15:20:00,81.86,81.86,81.8,81.82,77900.0,56.1151,56.1151,56.074,56.0877,77900.0
2011-06-24 15:25:00,81.81,81.87,81.81,81.85,58600.0,56.0808,56.122,56.0808,56.1082,58600.0
2011-06-24 15:30:00,81.86,81.91,81.81,81.9,84200.0,56.1151,56.1494,56.0808,56.1425,84200.0
2011-06-24 15:35:00,81.89,81.94,81.84,81.87,75200.0,56.1357,56.1699,56.1014,56.122,75200.0
2011-06-24 15:40:00,81.87,81.91,81.84,81.9,116100.0,56.122,56.1494,56.1014,56.1425,116100.0
2011-06-24 15:45:00,81.9,81.95,81.85,81.85,187000.0,56.1425,56.1768,56.1082,56.1082,187000.0
2011-06-24 15:50:00,81.86,81.91,81.84,81.9,217500.0,56.1151,56.1494,56.1014,56.1425,217500.0
2011-06-24 15:55:00,81.89,81.95,81.85,81.87,391600.0,56.1357,56.1768,56.1082,56.122,391600.0
2011-06-27 09:30:00,81.51,81.82,81.51,81.65,137200.0,55.8752,56.0877,55.8752,55.9711,137200.0
2011-06-27 09:35:00,81.65,81.72,81.56,81.67,46300.0,55.9711,56.0191,55.9094,55.9849,46300.0
2011-06-27 09:40:00,81.65,82.04,81.65,82.03,45500.0,55.9711,56.2385,55.9711,56.2316,45500.0
2011-06-27 09:45:00,82.02,82.03,81.85,81.88,35000.0,56.2248,56.2316,56.1082,56.1288,35000.0
2011-06-27 09:50:00,81.88,81.94,81.84,81.92,33300.0,56.1288,56.1699,56.1014,56.1562,33300.0
2011-06-27 09:55:00,81.92,81.97,81.86,81.95,34900.0,56.1562,56.1905,56.1151,56.1768,34900.0
2011-06-27 10:00:00,81.96,82.04,81.95,82.03,47700.0,56.1836,56.2385,56.1768,56.2316,47700.0
2011-06-27 10:05:00,82.03,82.03,81.95,81.96,26500.0,56.2316,56.2316,56.1768,56.1836,26500.0
2011-06-27 10:10:00,81.95,81.96,81.88,81.88,32800.0,56.1768,56.1836,56.1288,56.1288,32800.0
2011-06-27 10:15:00,81.89,82.01,81.88,82.01,29200.0,56.1357,56.2179,56.1288,56.2179,29200.0
2011-06-27 10:20:00,82.03,82.07,81.97,82.03,41000.0,56.2316,56.2591,56.1905,56.2316,41000.0
2011-06-27 10:25:00,82.03,82.06,81.99,82.05,35000.0,56.2316,56.2522,56.2042,56.2453,35000.0
2011-06-27 10:30:00,82.06,82.12,82.0,82.05,70000.0,56.2522,56.2933,56.2111,56.2453,70000.0
2011-06-27 10:35:00,82.06,82.11,81.97,81.97,49600.0,56.2522,56.2865,56.1905,56.1905,49600.0
2011-06-27 10:40:00,81.99,82.16,81.97,82.16,54200.0,56.2042,56.3207,56.1905,56.3207,54200.0
2011-06-27 10:45:00,82.16,82.2,82.12,82.16,46100.0,56.3207,56.3482,56.2933,56.3207,46100.0
2011-06-27 10:50:00,82.17,82.17,82.13,82.13,73200.0,56.3276,56.3276,56.3002,56.3002,73200.0
2011-06-27 10:55:00,82.14,82.16,82.05,82.05,54000.0,56.307,56.3207,56.2453,56.2453,54000.0
2011-06-27 11:00:00,82.06,82.15,82.06,82.08,51500.0,56.2522,56.3139,56.2522,56.2659,51500.0
2011-06-27 11:05:00,82.08,82.1,82.02,82.02,73500.0,56.2659,56.2796,56.2248,56.2248,73500.0
2011-06-27 11:10:00,82.02,82.02,81.95,81.99,74800.0,56.2248,56.2248,56.1768,56.2042,74800.0
2011-06-27 11:15:00,81.99,82.0,81.96,81.99,61100.0,56.2042,56.2111,56.1836,56.2042,61100.0
2011-06-27 11:20:00,81.99,82.02,81.98,82.0,34500.0,56.2042,56.2248,56.1974,56.2111,34500.0
2011-06-27 11:25:00,82.01,82.06,82.0,82.0,25500.0,56.2179,56.2522,56.2111,56.2111,25500.0
2011-06-27 11:30:00,82.01,82.06,81.98,82.06,43200.0,56.2179,56.2522,56.1974,56.2522,43200.0
2011-06-27 11:35:00,82.06,82.07,81.98,82.0,170400.0,56.2522,56.2591,56.1974,56.2111,170400.0
2011-06-27 11:40:00,82.0,82.03,81.99,82.02,35900.0,56.2111,56.2316,56.2042,56.2248,35900.0
2011-06-27 11:45:00,82.02,82.16,82.02,82.15,41200.0,56.2248,56.3207,56.2248,56.3139,41200.0
2011-06-27 11:50:00,82.15,82.21,82.14,82.18,57300.0,56.3139,56.355,56.307,56.3345,57300.0
2011-06-27 11:55:00,82.17,82.22,82.13,82.19,34300.0,56.3276,56.3619,56.3002,56.3413,34300.0
2011-06-27 12:00:00,82.18,82.29,82.17,82.22,78200.0,56.3345,56.4099,56.3276,56.3619,78200.0
2011-06-27 12:05:00,82.22,82.22,82.17,82.18,47200.0,56.3619,56.3619,56.3276,56.3345,47200.0
2011-06-27 12:10:00,82.18,82.19,82.1,82.11,16500.0,56.3345,56.3413,56.2796,56.2865,16500.0
2011-06-27 12:15:00,82.11,82.14,82.06,82.06,28500.0,56.2865,56.307,56.2522,56.2522,28500.0
2011-06-27 12:20:00,82.07,82.09,82.05,82.07,51700.0,56.2591,56.2728,56.2453,56.2591,51700.0
2011-06-27 12:25:00,82.06,82.11,82.06,82.09,39400.0,56.2522,56.2865,56.2522,56.2728,39400.0
2011-06-27 12:30:00,82.09,82.11,82.04,82.08,30900.0,56.2728,56.2865,56.2385,56.2659,30900.0
2011-06-27 12:35:00,82.09,82.1,82.05,82.06,18600.0,56.2728,56.2796,56.2453,56.2522,18600.0
2011-06-27 12:40:00,82.06,82.09,82.05,82.07,27800.0,56.2522,56.2728,56.2453,56.2591,27800.0
2011-06-27 12:45:00,82.07,82.09,82.05,82.07,25000.0,56.2591,56.2728,56.2453,56.2591,25000.0
2011-06-27 12:50:00,82.07,82.08,82.05,82.07,17800.0,56.2591,56.2659,56.2453,56.2591,17800.0
2011-06-27 12:55:00,82.07,82.08,82.02,82.07,54000.0,56.2591,56.2659,56.2248,56.2591,54000.0
2011-06-27 13:00:00,82.08,82.18,82.08,82.18,44000.0,56.2659,56.3345,56.2659,56.3345,44000.0
2011-06-27 13:05:00,82.18,82.2,82.15,82.2,39800.0,56.3345,56.3482,56.3139,56.3482,39800.0
2011-06-27 13:10:00,82.2,82.21,82.17,82.2,35800.0,56.3482,56.355,56.3276,56.3482,35800.0
2011-06-27 13:15:00,82.2,82.21,82.16,82.18,26500.0,56.3482,56.355,56.3207,56.3345,26500.0
2011-06-27 13:20:00,82.19,82.2,82.1,82.12,91900.0,56.3413,56.3482,56.2796,56.2933,91900.0
2011-06-27 13:25:00,82.13,82.13,82.07,82.12,24400.0,56.3002,56.3002,56.2591,56.2933,24400.0
2011-06-27 13:30:00,82.12,82.18,82.08,82.15,35400.0,56.2933,56.3345,56.2659,56.3139,35400.0
2011-06-27 13:35:00,82.16,82.17,82.11,82.15,17100.0,56.3207,56.3276,56.2865,56.3139,17100.0
2011-06-27 13:40:00,82.14,82.17,82.05,82.15,53400.0,56.307,56.3276,56.2453,56.3139,53400.0
2011-06-27 13:45:00,82.15,82.24,82.15,82.22,48200.0,56.3139,56.3756,56.3139,56.3619,48200.0
2011-06-27 13:50:00,82.21,82.29,82.19,82.24,47200.0,56.355,56.4099,56.3413,56.3756,47200.0
2011-06-27 13:55:00,82.25,82.25,82.18,82.2,30000.0,56.3824,56.3824,56.3345,56.3482,30000.0
2011-06-27 14:00:00,82.2,82.32,82.18,82.29,79200.0,56.3482,56.4304,56.3345,56.4099,79200.0
2011-06-27 14:05:00,82.29,82.43,82.28,82.42,75900.0,56.4099,56.5058,56.403,56.499,75900.0
2011-06-27 14:10:00,82.42,82.47,82.39,82.42,87500.0,56.499,56.5333,56.4784,56.499,87500.0
2011-06-27 14:15:00,82.41,82.45,82.37,82.38,57200.0,56.4921,56.5195,56.4647,56.4716,57200.0
2011-06-27 14:20:00,82.39,82.43,82.36,82.37,26100.0,56.4784,56.5058,56.4578,56.4647,26100.0
2011-06-27 14:25:00,82.36,82.46,82.36,82.44,26600.0,56.4578,56.5264,56.4578,56.5127,26600.0
2011-06-27 14:30:00,82.45,82.5,82.42,82.45,52400.0,56.5195,56.5538,56.499,56.5195,52400.0
2011-06-27 14:35:00,82.44,82.47,82.4,82.42,32700.0,56.5127,56.5333,56.4853,56.499,32700.0
2011-06-27 14:40:00,82.43,82.46,82.4,82.42,28600.0,56.5058,56.5264,56.4853,56.499,28600.0
2011-06-27 14:45:00,82.41,82.43,82.38,82.4,40700.0,56.4921,56.5058,56.4716,56.4853,40700.0
2011-06-27 14:50:00,82.39,82.43,82.36,82.36,27600.0,56.4784,56.5058,56.4578,56.4578,27600.0
2011-06-27 14:55:00,82.36,82.37,82.35,82.35,20700.0,56.4578,56.4647,56.451,56.451,20700.0
2011-06-27 15:00:00,82.35,82.39,82.35,82.37,27100.0,56.451,56.4784,56.451,56.4647,27100.0
2011-06-27 15:05:00,82.37,82.38,82.31,82.34,40400.0,56.4647,56.4716,56.4236,56.4441,40400.0
2011-06-27 15:10:00,82.34,82.4,82.32,82.4,45000.0,56.4441,56.4853,56.4304,56.4853,45000.0
2011-06-27 15:15:00,82.4,82.43,82.37,82.43,42200.0,56.4853,56.5058,56.4647,56.5058,42200.0
2011-06-27 15:20:00,82.44,82.46,82.4,82.41,63100.0,56.5127,56.5264,56.4853,56.4921,63100.0
2011-06-27 15:25:00,82.41,82.44,82.38,82.38,43000.0,56.4921,56.5127,56.4716,56.4716,43000.0
2011-06-27 15:30:00,82.39,82.42,82.35,82.37,59400.0,56.4784,56.499,56.451,56.4647,59400.0
2011-06-27 15:35:00,82.36,82.39,82.34,82.36,68600.0,56.4578,56.4784,56.4441,56.4578,68600.0
2011-06-27 15:40:00,82.36,82.38,82.32,82.37,80900.0,56.4578,56.4716,56.4304,56.4647,80900.0
2011-06-27 15:45:00,82.38,82.38,82.27,82.33,138400.0,56.4716,56.4716,56.3962,56.4373,138400.0
2011-06-27 15:50:00,82.32,82.34,82.29,82.3,127800.0,56.4304,56.4441,56.4099,56.4167,127800.0
2011-06-27 15:55:00,82.3,82.33,82.27,82.3,306800.0,56.4167,56.4373,56.3962,56.4167,306800.0
2011-06-28 09:30:00,82.46,82.55,82.42,82.46,73100.0,56.5264,56.5881,56.499,56.5264,73100.0
2011-06-28 09:35:00,82.48,82.61,82.44,82.55,45500.0,56.5401,56.6292,56.5127,56.5881,45500.0
2011-06-28 09:40:00,82.55,82.74,82.5,82.69,55600.0,56.5881,56.7183,56.5538,56.6841,55600.0
2011-06-28 09:45:00,82.68,82.85,82.67,82.8,110200.0,56.6772,56.7937,56.6704,56.7595,110200.0
2011-06-28 09:50:00,82.8,82.92,82.8,82.84,34000.0,56.7595,56.8417,56.7595,56.7869,34000.0
2011-06-28 09:55:00,82.85,82.94,82.8,82.94,28200.0,56.7937,56.8554,56.7595,56.8554,28200.0
2011-06-28 10:00:00,82.94,83.0,82.9,82.98,61900.0,56.8554,56.8966,56.828,56.8829,61900.0
2011-06-28 10:05:00,82.98,83.0,82.95,83.0,56900.0,56.8829,56.8966,56.8623,56.8966,56900.0
2011-06-28 10:10:00,82.99,83.21,82.99,83.17,140100.0,56.8897,57.0405,56.8897,57.0131,140100.0
2011-06-28 10:15:00,83.18,83.24,83.18,83.21,44500.0,57.02,57.0611,57.02,57.0405,44500.0
2011-06-28 10:20:00,83.22,83.26,83.14,83.21,71500.0,57.0474,57.0748,56.9925,57.0405,71500.0
2011-06-28 10:25:00,83.22,83.33,83.18,83.28,149300.0,57.0474,57.1228,57.02,57.0885,149300.0
2011-06-28 10:30:00,83.29,83.44,83.28,83.33,84000.0,57.0954,57.1982,57.0885,57.1228,84000.0
2011-06-28 10:35:00,83.33,83.35,83.26,83.31,63800.0,57.1228,57.1365,57.0748,57.1091,63800.0
2011-06-28 10:40:00,83.32,83.42,83.29,83.42,57500.0,57.1159,57.1845,57.0954,57.1845,57500.0
2011-06-28 10:45:00,83.42,83.46,83.39,83.4,61000.0,57.1845,57.2119,57.1639,57.1708,61000.0
2011-06-28 10:50:00,83.4,83.44,83.39,83.4,76200.0,57.1708,57.1982,57.1639,57.1708,76200.0
2011-06-28 10:55:00,83.4,83.46,83.4,83.45,41100.0,57.1708,57.2119,57.1708,57.205,41100.0
2011-06-28 11:00:00,83.45,83.46,83.38,83.45,87000.0,57.205,57.2119,57.1571,57.205,87000.0
2011-06-28 11:05:00,83.45,83.55,83.4,83.54,114900.0,57.205,57.2736,57.1708,57.2667,114900.0
2011-06-28 11:10:00,83.54,83.55,83.44,83.51,55100.0,57.2667,57.2736,57.1982,57.2462,55100.0
2011-06-28 11:15:00,83.51,83.53,83.45,83.48,39200.0,57.2462,57.2599,57.205,57.2256,39200.0
2011-06-28 11:20:00,83.48,83.51,83.38,83.41,123900.0,57.2256,57.2462,57.1571,57.1776,123900.0
2011-06-28 11:25:00,83.41,83.47,83.4,83.43,52000.0,57.1776,57.2188,57.1708,57.1913,52000.0
2011-06-28 11:30:00,83.43,83.54,83.43,83.54,43500.0,57.1913,57.2667,57.1913,57.2667,43500.0
2011-06-28 11:35:00,83.54,83.55,83.48,83.51,51700.0,57.2667,57.2736,57.2256,57.2462,51700.0
2011-06-28 11:40:00,83.5,83.59,83.5,83.54,48300.0,57.2393,57.301,57.2393,57.2667,48300.0
2011-06-28 11:45:00,83.53,83.62,83.53,83.6,95100.0,57.2599,57.3216,57.2599,57.3079,95100.0
2011-06-28 11:50:00,83.6,83.62,83.58,83.59,79200.0,57.3079,57.3216,57.2942,57.301,79200.0
2011-06-28 11:55:00,83.6,83.66,83.52,83.64,53400.0,57.3079,57.349,57.253,57.3353,53400.0
2011-06-28 12:00:00,83.64,83.76,83.6,83.74,55900.0,57.3353,57.4175,57.3079,57.4038,55900.0
2011-06-28 12:05:00,83.74,83.76,83.69,83.7,30900.0,57.4038,57.4175,57.3696,57.3764,30900.0
2011-06-28 12:10:00,83.7,83.72,83.61,83.61,37900.0,57.3764,57.3901,57.3147,57.3147,37900.0
2011-06-28 12:15:00,83.61,83.63,83.58,83.62,38200.0,57.3147,57.3284,57.2942,57.3216,38200.0
2011-06-28 12:20:00,83.62,83.62,83.56,83.58,37900.0,57.3216,57.3216,57.2804,57.2942,37900.0
2011-06-28 12:25:00,83.57,83.61,83.57,83.6,43700.0,57.2873,57.3147,57.2873,57.3079,43700.0
2011-06-28 12:30:00,83.61,83.64,83.59,83.61,46700.0,57.3147,57.3353,57.301,57.3147,46700.0
2011-06-28 12:35:00,83.6,83.64,83.59,83.6,46100.0,57.3079,57.3353,57.301,57.3079,46100.0
2011-06-28 12:40:00,83.61,83.61,83.44,83.46,86600.0,57.3147,57.3147,57.1982,57.2119,86600.0
2011-06-28 12:45:00,83.46,83.49,83.38,83.49,65600.0,57.2119,57.2325,57.1571,57.2325,65600.0
2011-06-28 12:50:00,83.48,83.48,83.35,83.39,61200.0,57.2256,57.2256,57.1365,57.1639,61200.0
2011-06-28 12:55:00,83.38,83.48,83.38,83.45,64700.0,57.1571,57.2256,57.1571,57.205,64700.0
2011-06-28 13:00:00,83.44,83.6,83.43,83.59,53000.0,57.1982,57.3079,57.1913,57.301,53000.0
2011-06-28 13:05:00,83.6,83.64,83.55,83.58,43000.0,57.3079,57.3353,57.2736,57.2942,43000.0
2011-06-28 13:10:00,83.56,83.68,83.53,83.65,77800.0,57.2804,57.3627,57.2599,57.3421,77800.0
2011-06-28 13:15:00,83.65,83.69,83.64,83.67,53200.0,57.3421,57.3696,57.3353,57.3559,53200.0
2011-06-28 13:20:00,83.68,83.71,83.65,83.69,45400.0,57.3627,57.3833,57.3421,57.3696,45400.0
2011-06-28 13:25:00,83.69,83.7,83.65,83.7,24400.0,57.3696,57.3764,57.3421,57.3764,24400.0
2011-06-28 13:30:00,83.7,83.7,83.64,83.66,20000.0,57.3764,57.3764,57.3353,57.349,20000.0
2011-06-28 13:35:00,83.65,83.7,83.64,83.69,32200.0,57.3421,57.3764,57.3353,57.3696,32200.0
2011-06-28 13:40:00,83.67,83.71,83.64,83.66,48700.0,57.3559,57.3833,57.3353,57.349,48700.0
2011-06-28 13:45:00,83.66,83.77,83.65,83.77,52700.0,57.349,57.4244,57.3421,57.4244,52700.0
2011-06-28 13:50:00,83.76,83.81,83.74,83.81,48500.0,57.4175,57.4518,57.4038,57.4518,48500.0
2011-06-28 13:55:00,83.81,83.83,83.77,83.82,52000.0,57.4518,57.4655,57.4244,57.4587,52000.0
2011-06-28 14:00:00,83.81,83.84,83.76,83.78,51400.0,57.4518,57.4724,57.4175,57.4313,51400.0
2011-06-28 14:05:00,83.78,83.81,83.77,83.81,59200.0,57.4313,57.4518,57.4244,57.4518,59200.0
2011-06-28 14:10:00,83.8,83.82,83.74,83.75,50300.0,57.445,57.4587,57.4038,57.4107,50300.0
2011-06-28 14:15:00,83.76,83.78,83.74,83.78,51400.0,57.4175,57.4313,57.4038,57.4313,51400.0
2011-06-28 14:20:00,83.78,83.87,83.75,83.85,92900.0,57.4313,57.493,57.4107,57.4792,92900.0
2011-06-28 14:25:00,83.85,83.91,83.84,83.9,89700.0,57.4792,57.5204,57.4724,57.5135,89700.0
2011-06-28 14:30:00,83.9,84.07,83.88,84.07,207700.0,57.5135,57.6301,57.4998,57.6301,207700.0
2011-06-28 14:35:00,84.07,84.1,84.02,84.06,71400.0,57.6301,57.6506,57.5958,57.6232,71400.0
2011-06-28 14:40:00,84.05,84.09,84.0,84.07,106000.0,57.6163,57.6438,57.5821,57.6301,106000.0
2011-06-28 14:45:00,84.07,84.12,84.07,84.11,188000.0,57.6301,57.6643,57.6301,57.6575,188000.0
2011-06-28 14:50:00,84.11,84.13,84.09,84.13,95500.0,57.6575,57.6712,57.6438,57.6712,95500.0
2011-06-28 14:55:00,84.12,84.15,84.12,84.15,105800.0,57.6643,57.6849,57.6643,57.6849,105800.0
2011-06-28 15:00:00,84.15,84.19,84.13,84.16,159400.0,57.6849,57.7123,57.6712,57.6917,159400.0
2011-06-28 15:05:00,84.17,84.17,84.03,84.07,332000.0,57.6986,57.6986,57.6026,57.6301,332000.0
2011-06-28 15:10:00,84.07,84.09,83.97,83.97,108800.0,57.6301,57.6438,57.5615,57.5615,108800.0
2011-06-28 15:15:00,83.97,83.97,83.9,83.93,86700.0,57.5615,57.5615,57.5135,57.5341,86700.0
2011-06-28 15:20:00,83.92,83.99,83.91,83.99,131400.0,57.5272,57.5752,57.5204,57.5752,131400.0
2011-06-28 15:25:00,83.98,84.12,83.98,84.11,150200.0,57.5684,57.6643,57.5684,57.6575,150200.0
2011-06-28 15:30:00,84.12,84.21,84.11,84.2,231500.0,57.6643,57.726,57.6575,57.7192,231500.0
2011-06-28 15:35:00,84.2,84.21,84.16,84.19,167100.0,57.7192,57.726,57.6917,57.7123,167100.0
2011-06-28 15:40:00,84.19,84.32,84.13,84.31,419700.0,57.7123,57.8014,57.6712,57.7946,419700.0
2011-06-28 15:45:00,84.31,84.41,84.29,84.32,316400.0,57.7946,57.8631,57.7809,57.8014,316400.0
2011-06-28 15:50:00,84.33,84.34,84.28,84.28,530500.0,57.8083,57.8151,57.774,57.774,530500.0
2011-06-28 15:55:00,84.29,84.35,84.27,84.34,639600.0,57.7809,57.822,57.7672,57.8151,639600.0
2011-06-29 09:30:00,84.41,84.41,84.22,84.25,191600.0,57.8631,57.8631,57.7329,57.7534,191600.0
2011-06-29 09:35:00,84.25,84.3,84.1,84.24,125400.0,57.7534,57.7877,57.6506,57.7466,125400.0
2011-06-29 09:40:00,84.24,84.28,84.1,84.11,79100.0,57.7466,57.774,57.6506,57.6575,79100.0
2011-06-29 09:45:00,84.1,84.2,84.09,84.1,118100.0,57.6506,57.7192,57.6438,57.6506,118100.0
2011-06-29 09:50:00,84.1,84.25,84.1,84.25,122900.0,57.6506,57.7534,57.6506,57.7534,122900.0
2011-06-29 09:55:00,84.25,84.3,84.2,84.29,160400.0,57.7534,57.7877,57.7192,57.7809,160400.0
2011-06-29 10:00:00,84.29,84.3,84.22,84.25,235400.0,57.7809,57.7877,57.7329,57.7534,235400.0
2011-06-29 10:05:00,84.24,84.34,84.24,84.28,378100.0,57.7466,57.8151,57.7466,57.774,378100.0
2011-06-29 10:10:00,84.28,84.34,84.17,84.25,122900.0,57.774,57.8151,57.6986,57.7534,122900.0
2011-06-29 10:15:00,84.25,84.26,84.16,84.19,62900.0,57.7534,57.7603,57.6917,57.7123,62900.0
2011-06-29 10:20:00,84.19,84.28,84.17,84.23,60200.0,57.7123,57.774,57.6986,57.7397,60200.0
2011-06-29 10:25:00,84.24,84.26,84.21,84.25,60400.0,57.7466,57.7603,57.726,57.7534,60400.0
2011-06-29 10:30:00,84.26,84.26,84.14,84.23,80000.0,57.7603,57.7603,57.678,57.7397,80000.0
2011-06-29 10:35:00,84.23,84.25,84.16,84.24,59600.0,57.7397,57.7534,57.6917,57.7466,59600.0
2011-06-29 10:40:00,84.23,84.29,84.21,84.28,87600.0,57.7397,57.7809,57.726,57.774,87600.0
2011-06-29 10:45:00,84.28,84.5,84.24,84.47,128000.0,57.774,57.9248,57.7466,57.9043,128000.0
2011-06-29 10:50:00,84.47,84.55,84.42,84.51,77900.0,57.9043,57.9591,57.87,57.9317,77900.0
2011-06-29 10:55:00,84.51,84.66,84.51,84.64,56700.0,57.9317,58.0345,57.9317,58.0208,56700.0
2011-06-29 11:00:00,84.65,84.65,84.54,84.59,44600.0,58.0276,58.0276,57.9522,57.9865,44600.0
2011-06-29 11:05:00,84.6,84.65,84.58,84.65,34200.0,57.9934,58.0276,57.9797,58.0276,34200.0
2011-06-29 11:10:00,84.65,84.65,84.58,84.58,36600.0,58.0276,58.0276,57.9797,57.9797,36600.0
2011-06-29 11:15:00,84.59,84.62,84.52,84.52,41500.0,57.9865,58.0071,57.9385,57.9385,41500.0
2011-06-29 11:20:00,84.52,84.56,84.46,84.51,34500.0,57.9385,57.9659,57.8974,57.9317,34500.0
2011-06-29 11:25:00,84.51,84.53,84.47,84.49,61400.0,57.9317,57.9454,57.9043,57.918,61400.0
2011-06-29 11:30:00,84.5,84.52,84.38,84.38,104800.0,57.9248,57.9385,57.8426,57.8426,104800.0
2011-06-29 11:35:00,84.39,84.43,84.34,84.39,38600.0,57.8494,57.8768,57.8151,57.8494,38600.0
2011-06-29 11:40:00,84.39,84.42,84.37,84.37,28700.0,57.8494,57.87,57.8357,57.8357,28700.0
2011-06-29 11:45:00,84.38,84.44,84.33,84.44,71900.0,57.8426,57.8837,57.8083,57.8837,71900.0
2011-06-29 11:50:00,84.43,84.5,84.42,84.49,21200.0,57.8768,57.9248,57.87,57.918,21200.0
2011-06-29 11:55:00,84.49,84.54,84.49,84.49,48100.0,57.918,57.9522,57.918,57.918,48100.0
2011-06-29 12:00:00,84.49,84.55,84.42,84.5,55700.0,57.918,57.9591,57.87,57.9248,55700.0
2011-06-29 12:05:00,84.49,84.53,84.45,84.46,74400.0,57.918,57.9454,57.8905,57.8974,74400.0
2011-06-29 12:10:00,84.47,84.5,84.4,84.4,29400.0,57.9043,57.9248,57.8563,57.8563,29400.0
2011-06-29 12:15:00,84.41,84.53,84.4,84.53,92000.0,57.8631,57.9454,57.8563,57.9454,92000.0
2011-06-29 12:20:00,84.52,84.54,84.48,84.5,35400.0,57.9385,57.9522,57.9111,57.9248,35400.0
2011-06-29 12:25:00,84.49,84.5,84.46,84.49,30700.0,57.918,57.9248,57.8974,57.918,30700.0
2011-06-29 12:30:00,84.49,84.51,84.47,84.5,58700.0,57.918,57.9317,57.9043,57.9248,58700.0
2011-06-29 12:35:00,84.5,84.5,84.46,84.46,14300.0,57.9248,57.9248,57.8974,57.8974,14300.0
2011-06-29 12:40:00,84.46,84.47,84.43,84.45,37000.0,57.8974,57.9043,57.8768,57.8905,37000.0
2011-06-29 12:45:00,84.46,84.5,84.44,84.49,59400.0,57.8974,57.9248,57.8837,57.918,59400.0
2011-06-29 12:50:00,84.48,84.53,84.46,84.48,44700.0,57.9111,57.9454,57.8974,57.9111,44700.0
2011-06-29 12:55:00,84.48,84.48,84.45,84.47,90700.0,57.9111,57.9111,57.8905,57.9043,90700.0
2011-06-29 13:00:00,84.46,84.51,84.42,84.51,116600.0,57.8974,57.9317,57.87,57.9317,116600.0
2011-06-29 13:05:00,84.51,84.55,84.49,84.54,24800.0,57.9317,57.9591,57.918,57.9522,24800.0
2011-06-29 13:10:00,84.53,84.59,84.52,84.59,62700.0,57.9454,57.9865,57.9385,57.9865,62700.0
2011-06-29 13:15:00,84.59,84.62,84.55,84.59,58400.0,57.9865,58.0071,57.9591,57.9865,58400.0
2011-06-29 13:20:00,84.59,84.59,84.53,84.55,18800.0,57.9865,57.9865,57.9454,57.9591,18800.0
2011-06-29 13:25:00,84.55,84.55,84.5,84.55,63800.0,57.9591,57.9591,57.9248,57.9591,63800.0
2011-06-29 13:30:00,84.54,84.55,84.52,84.53,24800.0,57.9522,57.9591,57.9385,57.9454,24800.0
2011-06-29 13:35:00,84.52,84.56,84.49,84.53,53400.0,57.9385,57.9659,57.918,57.9454,53400.0
2011-06-29 13:40:00,84.53,84.61,84.52,84.61,93500.0,57.9454,58.0002,57.9385,58.0002,93500.0
2011-06-29 13:45:00,84.6,84.61,84.55,84.6,66500.0,57.9934,58.0002,57.9591,57.9934,66500.0
2011-06-29 13:50:00,84.6,84.61,84.49,84.5,79000.0,57.9934,58.0002,57.918,57.9248,79000.0
2011-06-29 13:55:00,84.5,84.52,84.46,84.52,81900.0,57.9248,57.9385,57.8974,57.9385,81900.0
2011-06-29 14:00:00,84.51,84.54,84.48,84.53,38800.0,57.9317,57.9522,57.9111,57.9454,38800.0
2011-06-29 14:05:00,84.53,84.53,84.44,84.45,69400.0,57.9454,57.9454,57.8837,57.8905,69400.0
2011-06-29 14:10:00,84.45,84.47,84.41,84.47,109200.0,57.8905,57.9043,57.8631,57.9043,109200.0
2011-06-29 14:15:00,84.47,84.51,84.45,84.5,83600.0,57.9043,57.9317,57.8905,57.9248,83600.0
2011-06-29 14:20:00,84.5,84.52,84.41,84.41,147000.0,57.9248,57.9385,57.8631,57.8631,147000.0
2011-06-29 14:25:00,84.41,84.42,84.29,84.34,72200.0,57.8631,57.87,57.7809,57.8151,72200.0
2011-06-29 14:30:00,84.33,84.37,84.29,84.37,36200.0,57.8083,57.8357,57.7809,57.8357,36200.0
2011-06-29 14:35:00,84.37,84.38,84.29,84.29,69100.0,57.8357,57.8426,57.7809,57.7809,69100.0
2011-06-29 14:40:00,84.3,84.31,84.24,84.3,60100.0,57.7877,57.7946,57.7466,57.7877,60100.0
2011-06-29 14:45:00,84.31,84.38,84.31,84.32,66800.0,57.7946,57.8426,57.7946,57.8014,66800.0
2011-06-29 14:50:00,84.32,84.4,84.31,84.36,44500.0,57.8014,57.8563,57.7946,57.8288,44500.0
2011-06-29 14:55:00,84.36,84.39,84.33,84.38,22600.0,57.8288,57.8494,57.8083,57.8426,22600.0
2011-06-29 15:00:00,84.39,84.43,84.39,84.41,44200.0,57.8494,57.8768,57.8494,57.8631,44200.0
2011-06-29 15:05:00,84.4,84.41,84.33,84.33,26900.0,57.8563,57.8631,57.8083,57.8083,26900.0
2011-06-29 15:10:00,84.33,84.39,84.27,84.31,69500.0,57.8083,57.8494,57.7672,57.7946,69500.0
2011-06-29 15:15:00,84.31,84.33,84.26,84.28,68500.0,57.7946,57.8083,57.7603,57.774,68500.0
2011-06-29 15:20:00,84.28,84.3,84.23,84.3,71300.0,57.774,57.7877,57.7397,57.7877,71300.0
2011-06-29 15:25:00,84.3,84.33,84.26,84.27,63500.0,57.7877,57.8083,57.7603,57.7672,63500.0
2011-06-29 15:30:00,84.27,84.41,84.27,84.4,365200.0,57.7672,57.8631,57.7672,57.8563,365200.0
2011-06-29 15:35:00,84.4,84.47,84.39,84.46,82700.0,57.8563,57.9043,57.8494,57.8974,82700.0
2011-06-29 15:40:00,84.46,84.5,84.42,84.44,138000.0,57.8974,57.9248,57.87,57.8837,138000.0
2011-06-29 15:45:00,84.43,84.56,84.41,84.5,310200.0,57.8768,57.9659,57.8631,57.9248,310200.0
2011-06-29 15:50:00,84.5,84.66,84.49,84.65,215800.0,57.9248,58.0345,57.918,58.0276,215800.0
2011-06-29 15:55:00,84.64,84.64,84.58,84.61,373300.0,58.0208,58.0208,57.9797,58.0002,373300.0
2011-06-30 09:30:00,84.7,84.84,84.69,84.81,139900.0,58.0619,58.1579,58.0551,58.1373,139900.0
2011-06-30 09:35:00,84.81,84.85,84.7,84.76,49100.0,58.1373,58.1647,58.0619,58.103,49100.0
2011-06-30 09:40:00,84.74,84.78,84.65,84.71,52400.0,58.0893,58.1168,58.0276,58.0688,52400.0
2011-06-30 09:45:00,84.71,84.91,84.7,84.72,100000.0,58.0688,58.2059,58.0619,58.0756,100000.0
2011-06-30 09:50:00,84.71,84.75,84.67,84.73,47600.0,58.0688,58.0962,58.0414,58.0825,47600.0
2011-06-30 09:55:00,84.74,84.76,84.58,84.59,55000.0,58.0893,58.103,57.9797,57.9865,55000.0
2011-06-30 10:00:00,84.59,84.71,84.57,84.7,72100.0,57.9865,58.0688,57.9728,58.0619,72100.0
2011-06-30 10:05:00,84.7,84.74,84.61,84.67,93100.0,58.0619,58.0893,58.0002,58.0414,93100.0
2011-06-30 10:10:00,84.68,84.74,84.67,84.72,39000.0,58.0482,58.0893,58.0414,58.0756,39000.0
2011-06-30 10:15:00,84.72,84.72,84.6,84.62,63200.0,58.0756,58.0756,57.9934,58.0071,63200.0
2011-06-30 10:20:00,84.62,84.73,84.61,84.7,43600.0,58.0071,58.0825,58.0002,58.0619,43600.0
2011-06-30 10:25:00,84.71,84.72,84.64,84.66,30900.0,58.0688,58.0756,58.0208,58.0345,30900.0
2011-06-30 10:30:00,84.65,84.68,84.62,84.67,28800.0,58.0276,58.0482,58.0071,58.0414,28800.0
2011-06-30 10:35:00,84.68,84.7,84.6,84.62,42200.0,58.0482,58.0619,57.9934,58.0071,42200.0
2011-06-30 10:40:00,84.61,84.62,84.52,84.55,70100.0,58.0002,58.0071,57.9385,57.9591,70100.0
2011-06-30 10:45:00,84.54,84.57,84.52,84.56,43700.0,57.9522,57.9728,57.9385,57.9659,43700.0
2011-06-30 10:50:00,84.57,84.69,84.57,84.67,55000.0,57.9728,58.0551,57.9728,58.0414,55000.0
2011-06-30 10:55:00,84.68,84.7,84.67,84.69,33100.0,58.0482,58.0619,58.0414,58.0551,33100.0
2011-06-30 11:00:00,84.69,84.7,84.67,84.67,54600.0,58.0551,58.0619,58.0414,58.0414,54600.0
2011-06-30 11:05:00,84.67,84.67,84.56,84.57,39600.0,58.0414,58.0414,57.9659,57.9728,39600.0
2011-06-30 11:10:00,84.56,84.56,84.52,84.54,36400.0,57.9659,57.9659,57.9385,57.9522,36400.0
2011-06-30 11:15:00,84.53,84.54,84.41,84.41,58000.0,57.9454,57.9522,57.8631,57.8631,58000.0
2011-06-30 11:20:00,84.42,84.47,84.39,84.46,37600.0,57.87,57.9043,57.8494,57.8974,37600.0
2011-06-30 11:25:00,84.46,84.46,84.44,84.46,38900.0,57.8974,57.8974,57.8837,57.8974,38900.0
2011-06-30 11:30:00,84.46,84.51,84.45,84.49,38400.0,57.8974,57.9317,57.8905,57.918,38400.0
2011-06-30 11:35:00,84.48,84.52,84.44,84.47,44900.0,57.9111,57.9385,57.8837,57.9043,44900.0
2011-06-30 11:40:00,84.46,84.53,84.43,84.53,29700.0,57.8974,57.9454,57.8768,57.9454,29700.0
2011-06-30 11:45:00,84.53,84.53,84.41,84.41,28700.0,57.9454,57.9454,57.8631,57.8631,28700.0
2011-06-30 11:50:00,84.41,84.42,84.33,84.39,47600.0,57.8631,57.87,57.8083,57.8494,47600.0
2011-06-30 11:55:00,84.39,84.47,84.38,84.43,29500.0,57.8494,57.9043,57.8426,57.8768,29500.0
2011-06-30 12:00:00,84.43,84.48,84.4,84.47,25900.0,57.8768,57.9111,57.8563,57.9043,25900.0
2011-06-30 12:05:00,84.47,84.47,84.41,84.46,32500.0,57.9043,57.9043,57.8631,57.8974,32500.0
2011-06-30 12:10:00,84.46,84.47,84.31,84.33,33500.0,57.8974,57.9043,57.7946,57.8083,33500.0
2011-06-30 12:15:00,84.33,84.35,84.31,84.32,48800.0,57.8083,57.822,57.7946,57.8014,48800.0
2011-06-30 12:20:00,84.31,84.36,84.31,84.32,28000.0,57.7946,57.8288,57.7946,57.8014,28000.0
2011-06-30 12:25:00,84.32,84.36,84.32,84.34,33400.0,57.8014,57.8288,57.8014,57.8151,33400.0
2011-06-30 12:30:00,84.34,84.39,84.32,84.37,41800.0,57.8151,57.8494,57.8014,57.8357,41800.0
2011-06-30 12:35:00,84.37,84.4,84.35,84.39,14600.0,57.8357,57.8563,57.822,57.8494,14600.0
2011-06-30 12:40:00,84.4,84.4,84.35,84.37,17600.0,57.8563,57.8563,57.822,57.8357,17600.0
2011-06-30 12:45:00,84.36,84.4,84.36,84.4,11700.0,57.8288,57.8563,57.8288,57.8563,11700.0
2011-06-30 12:50:00,84.39,84.46,84.39,84.45,24300.0,57.8494,57.8974,57.8494,57.8905,24300.0
2011-06-30 12:55:00,84.44,84.46,84.43,84.44,24700.0,57.8837,57.8974,57.8768,57.8837,24700.0
2011-06-30 13:00:00,84.43,84.45,84.39,84.4,92200.0,57.8768,57.8905,57.8494,57.8563,92200.0
2011-06-30 13:05:00,84.4,84.47,84.4,84.46,19300.0,57.8563,57.9043,57.8563,57.8974,19300.0
2011-06-30 13:10:00,84.47,84.47,84.43,84.45,18500.0,57.9043,57.9043,57.8768,57.8905,18500.0
2011-06-30 13:15:00,84.45,84.46,84.4,84.42,23000.0,57.8905,57.8974,57.8563,57.87,23000.0
2011-06-30 13:20:00,84.42,84.42,84.34,84.37,25700.0,57.87,57.87,57.8151,57.8357,25700.0
2011-06-30 13:25:00,84.37,84.38,84.33,84.37,24000.0,57.8357,57.8426,57.8083,57.8357,24000.0
2011-06-30 13:30:00,84.38,84.45,84.38,84.45,19800.0,57.8426,57.8905,57.8426,57.8905,19800.0
2011-06-30 13:35:00,84.45,84.45,84.38,84.38,24800.0,57.8905,57.8905,57.8426,57.8426,24800.0
2011-06-30 13:40:00,84.38,84.43,84.38,84.42,12500.0,57.8426,57.8768,57.8426,57.87,12500.0
2011-06-30 13:45:00,84.42,84.45,84.41,84.45,25200.0,57.87,57.8905,57.8631,57.8905,25200.0
2011-06-30 13:50:00,84.45,84.45,84.42,84.45,16400.0,57.8905,57.8905,57.87,57.8905,16400.0
2011-06-30 13:55:00,84.45,84.49,84.45,84.47,38000.0,57.8905,57.918,57.8905,57.9043,38000.0
2011-06-30 14:00:00,84.47,84.51,84.45,84.49,42600.0,57.9043,57.9317,57.8905,57.918,42600.0
2011-06-30 14:05:00,84.49,84.54,84.47,84.5,68200.0,57.918,57.9522,57.9043,57.9248,68200.0
2011-06-30 14:10:00,84.49,84.52,84.47,84.47,27200.0,57.918,57.9385,57.9043,57.9043,27200.0
2011-06-30 14:15:00,84.47,84.49,84.47,84.48,18800.0,57.9043,57.918,57.9043,57.9111,18800.0
2011-06-30 14:20:00,84.47,84.47,84.44,84.45,46400.0,57.9043,57.9043,57.8837,57.8905,46400.0
2011-06-30 14:25:00,84.45,84.45,84.34,84.36,87700.0,57.8905,57.8905,57.8151,57.8288,87700.0
2011-06-30 14:30:00,84.36,84.4,84.36,84.4,25500.0,57.8288,57.8563,57.8288,57.8563,25500.0
2011-06-30 14:35:00,84.39,84.4,84.33,84.35,34400.0,57.8494,57.8563,57.8083,57.822,34400.0
2011-06-30 14:40:00,84.35,84.38,84.33,84.38,42100.0,57.822,57.8426,57.8083,57.8426,42100.0
2011-06-30 14:45:00,84.38,84.39,84.34,84.35,55100.0,57.8426,57.8494,57.8151,57.822,55100.0
2011-06-30 14:50:00,84.34,84.38,84.34,84.34,38700.0,57.8151,57.8426,57.8151,57.8151,38700.0
2011-06-30 14:55:00,84.34,84.35,84.29,84.3,54400.0,57.8151,57.822,57.7809,57.7877,54400.0
2011-06-30 15:00:00,84.31,84.37,84.3,84.3,46400.0,57.7946,57.8357,57.7877,57.7877,46400.0
2011-06-30 15:05:00,84.31,84.38,84.29,84.35,38700.0,57.7946,57.8426,57.7809,57.822,38700.0
2011-06-30 15:10:00,84.34,84.35,84.29,84.31,55100.0,57.8151,57.822,57.7809,57.7946,55100.0
2011-06-30 15:15:00,84.3,84.31,84.24,84.25,89800.0,57.7877,57.7946,57.7466,57.7534,89800.0
2011-06-30 15:20:00,84.26,84.28,84.24,84.27,91900.0,57.7603,57.774,57.7466,57.7672,91900.0
2011-06-30 15:25:00,84.27,84.33,84.26,84.32,44700.0,57.7672,57.8083,57.7603,57.8014,44700.0
2011-06-30 15:30:00,84.32,84.39,84.32,84.34,124800.0,57.8014,57.8494,57.8014,57.8151,124800.0
2011-06-30 15:35:00,84.34,84.35,84.29,84.3,97500.0,57.8151,57.822,57.7809,57.7877,97500.0
2011-06-30 15:40:00,84.29,84.34,84.28,84.34,121000.0,57.7809,57.8151,57.774,57.8151,121000.0
2011-06-30 15:45:00,84.35,84.39,84.32,84.32,202500.0,57.822,57.8494,57.8014,57.8014,202500.0
2011-06-30 15:50:00,84.33,84.34,84.28,84.34,184300.0,57.8083,57.8151,57.774,57.8151,184300.0
2011-06-30 15:55:00,84.34,84.36,84.28,84.29,389700.0,57.8151,57.8288,57.774,57.7809,389700.0
2011-07-01 09:30:00,84.07,84.34,84.07,84.26,217700.0,57.6301,57.8151,57.6301,57.7603,217700.0
2011-07-01 09:35:00,84.29,84.64,84.28,84.56,67800.0,57.7809,58.0208,57.774,57.9659,67800.0
2011-07-01 09:40:00,84.61,84.7,84.59,84.63,49500.0,58.0002,58.0619,57.9865,58.0139,49500.0
2011-07-01 09:45:00,84.64,84.78,84.64,84.73,59300.0,58.0208,58.1168,58.0208,58.0825,59300.0
2011-07-01 09:50:00,84.74,84.86,84.7,84.85,77300.0,58.0893,58.1716,58.0619,58.1647,77300.0
2011-07-01 09:55:00,84.86,84.88,84.83,84.86,69300.0,58.1716,58.1853,58.151,58.1716,69300.0
2011-07-01 10:00:00,84.86,85.14,84.86,85.03,312800.0,58.1716,58.3635,58.1716,58.2881,312800.0
2011-07-01 10:05:00,85.03,85.15,85.0,85.14,143600.0,58.2881,58.3704,58.2676,58.3635,143600.0
2011-07-01 10:10:00,85.14,85.24,85.11,85.23,86500.0,58.3635,58.4321,58.343,58.4252,86500.0
2011-07-01 10:15:00,85.25,85.33,85.15,85.21,159500.0,58.4389,58.4938,58.3704,58.4115,159500.0
2011-07-01 10:20:00,85.21,85.33,85.18,85.25,87200.0,58.4115,58.4938,58.391,58.4389,87200.0
2011-07-01 10:25:00,85.25,85.37,85.24,85.36,66600.0,58.4389,58.5212,58.4321,58.5143,66600.0
2011-07-01 10:30:00,85.35,85.46,85.33,85.46,78700.0,58.5075,58.5829,58.4938,58.5829,78700.0
2011-07-01 10:35:00,85.47,85.5,85.42,85.49,90200.0,58.5898,58.6103,58.5555,58.6035,90200.0
2011-07-01 10:40:00,85.49,85.5,85.32,85.34,90100.0,58.6035,58.6103,58.4869,58.5006,90100.0
2011-07-01 10:45:00,85.35,85.37,85.31,85.36,49100.0,58.5075,58.5212,58.4801,58.5143,49100.0
2011-07-01 10:50:00,85.36,85.37,85.33,85.36,48900.0,58.5143,58.5212,58.4938,58.5143,48900.0
2011-07-01 10:55:00,85.36,85.37,85.25,85.33,93400.0,58.5143,58.5212,58.4389,58.4938,93400.0
2011-07-01 11:00:00,85.33,85.35,85.28,85.3,40200.0,58.4938,58.5075,58.4595,58.4732,40200.0
2011-07-01 11:05:00,85.29,85.33,85.2,85.24,75100.0,58.4664,58.4938,58.4047,58.4321,75100.0
2011-07-01 11:10:00,85.23,85.24,85.13,85.14,83400.0,58.4252,58.4321,58.3567,58.3635,83400.0
2011-07-01 11:15:00,85.14,85.19,85.08,85.1,89900.0,58.3635,58.3978,58.3224,58.3361,89900.0
2011-07-01 11:20:00,85.09,85.15,85.05,85.15,87900.0,58.3293,58.3704,58.3018,58.3704,87900.0
2011-07-01 11:25:00,85.14,85.24,85.13,85.24,30000.0,58.3635,58.4321,58.3567,58.4321,30000.0
2011-07-01 11:30:00,85.23,85.24,85.16,85.18,35600.0,58.4252,58.4321,58.3772,58.391,35600.0
2011-07-01 11:35:00,85.19,85.19,85.13,85.14,47000.0,58.3978,58.3978,58.3567,58.3635,47000.0
2011-07-01 11:40:00,85.13,85.16,85.12,85.14,50400.0,58.3567,58.3772,58.3498,58.3635,50400.0
2011-07-01 11:45:00,85.15,85.17,85.11,85.14,27100.0,58.3704,58.3841,58.343,58.3635,27100.0
2011-07-01 11:50:00,85.13,85.19,85.12,85.16,31000.0,58.3567,58.3978,58.3498,58.3772,31000.0
2011-07-01 11:55:00,85.17,85.19,85.13,85.17,77300.0,58.3841,58.3978,58.3567,58.3841,77300.0
2011-07-01 12:00:00,85.17,85.24,85.14,85.23,22700.0,58.3841,58.4321,58.3635,58.4252,22700.0
2011-07-01 12:05:00,85.23,85.25,85.21,85.22,43300.0,58.4252,58.4389,58.4115,58.4184,43300.0
2011-07-01 12:10:00,85.22,85.23,85.17,85.19,15300.0,58.4184,58.4252,58.3841,58.3978,15300.0
2011-07-01 12:15:00,85.19,85.23,85.15,85.15,47800.0,58.3978,58.4252,58.3704,58.3704,47800.0
2011-07-01 12:20:00,85.15,85.22,85.11,85.2,28700.0,58.3704,58.4184,58.343,58.4047,28700.0
2011-07-01 12:25:00,85.2,85.27,85.16,85.27,42900.0,58.4047,58.4527,58.3772,58.4527,42900.0
2011-07-01 12:30:00,85.27,85.31,85.25,85.27,37200.0,58.4527,58.4801,58.4389,58.4527,37200.0
2011-07-01 12:35:00,85.28,85.28,85.23,85.27,23100.0,58.4595,58.4595,58.4252,58.4527,23100.0
2011-07-01 12:40:00,85.26,85.28,85.22,85.23,13900.0,58.4458,58.4595,58.4184,58.4252,13900.0
2011-07-01 12:45:00,85.23,85.29,85.21,85.29,17200.0,58.4252,58.4664,58.4115,58.4664,17200.0
2011-07-01 12:50:00,85.28,85.28,85.2,85.24,62900.0,58.4595,58.4595,58.4047,58.4321,62900.0
2011-07-01 12:55:00,85.24,85.25,85.19,85.21,39100.0,58.4321,58.4389,58.3978,58.4115,39100.0
2011-07-01 13:00:00,85.2,85.29,85.19,85.29,22000.0,58.4047,58.4664,58.3978,58.4664,22000.0
2011-07-01 13:05:00,85.28,85.36,85.24,85.34,35400.0,58.4595,58.5143,58.4321,58.5006,35400.0
2011-07-01 13:10:00,85.35,85.37,85.34,85.34,19400.0,58.5075,58.5212,58.5006,58.5006,19400.0
2011-07-01 13:15:00,85.35,85.36,85.28,85.29,39500.0,58.5075,58.5143,58.4595,58.4664,39500.0
2011-07-01 13:20:00,85.29,85.36,85.28,85.35,17000.0,58.4664,58.5143,58.4595,58.5075,17000.0
2011-07-01 13:25:00,85.34,85.37,85.3,85.34,56500.0,58.5006,58.5212,58.4732,58.5006,56500.0
2011-07-01 13:30:00,85.34,85.39,85.33,85.38,43000.0,58.5006,58.5349,58.4938,58.5281,43000.0
2011-07-01 13:35:00,85.39,85.48,85.38,85.46,62200.0,58.5349,58.5966,58.5281,58.5829,62200.0
2011-07-01 13:40:00,85.46,85.48,85.41,85.47,47500.0,58.5829,58.5966,58.5486,58.5898,47500.0
2011-07-01 13:45:00,85.48,85.5,85.47,85.48,37400.0,58.5966,58.6103,58.5898,58.5966,37400.0
2011-07-01 13:50:00,85.48,85.5,85.45,85.46,41600.0,58.5966,58.6103,58.576,58.5829,41600.0
2011-07-01 13:55:00,85.45,85.49,85.44,85.47,33000.0,58.576,58.6035,58.5692,58.5898,33000.0
2011-07-01 14:00:00,85.47,85.5,85.42,85.42,51700.0,58.5898,58.6103,58.5555,58.5555,51700.0
2011-07-01 14:05:00,85.43,85.45,85.41,85.45,25600.0,58.5623,58.576,58.5486,58.576,25600.0
2011-07-01 14:10:00,85.44,85.46,85.39,85.44,90800.0,58.5692,58.5829,58.5349,58.5692,90800.0
2011-07-01 14:15:00,85.43,85.46,85.41,85.42,76100.0,58.5623,58.5829,58.5486,58.5555,76100.0
2011-07-01 14:20:00,85.42,85.5,85.41,85.5,61800.0,58.5555,58.6103,58.5486,58.6103,61800.0
2011-07-01 14:25:00,85.5,85.54,85.48,85.54,85500.0,58.6103,58.6377,58.5966,58.6377,85500.0
2011-07-01 14:30:00,85.54,85.61,85.53,85.6,58000.0,58.6377,58.6857,58.6309,58.6789,58000.0
2011-07-01 14:35:00,85.61,85.67,85.59,85.59,78700.0,58.6857,58.7269,58.672,58.672,78700.0
2011-07-01 14:40:00,85.6,85.64,85.57,85.64,60700.0,58.6789,58.7063,58.6583,58.7063,60700.0
2011-07-01 14:45:00,85.64,85.71,85.63,85.7,40700.0,58.7063,58.7543,58.6994,58.7474,40700.0
2011-07-01 14:50:00,85.7,85.71,85.67,85.68,60700.0,58.7474,58.7543,58.7269,58.7337,60700.0
2011-07-01 14:55:00,85.69,85.76,85.66,85.76,87700.0,58.7406,58.7885,58.72,58.7885,87700.0
2011-07-01 15:00:00,85.75,85.8,85.73,85.73,90700.0,58.7817,58.816,58.768,58.768,90700.0
2011-07-01 15:05:00,85.73,85.76,85.67,85.67,47600.0,58.768,58.7885,58.7269,58.7269,47600.0
2011-07-01 15:10:00,85.67,85.68,85.62,85.66,65900.0,58.7269,58.7337,58.6926,58.72,65900.0
2011-07-01 15:15:00,85.66,85.66,85.58,85.59,54500.0,58.72,58.72,58.6652,58.672,54500.0
2011-07-01 15:20:00,85.6,85.6,85.5,85.52,67700.0,58.6789,58.6789,58.6103,58.624,67700.0
2011-07-01 15:25:00,85.53,85.63,85.52,85.6,54300.0,58.6309,58.6994,58.624,58.6789,54300.0
2011-07-01 15:30:00,85.6,85.6,85.53,85.6,74400.0,58.6789,58.6789,58.6309,58.6789,74400.0
2011-07-01 15:35:00,85.6,85.62,85.56,85.61,75700.0,58.6789,58.6926,58.6514,58.6857,75700.0
2011-07-01 15:40:00,85.61,85.72,85.6,85.71,107300.0,58.6857,58.7611,58.6789,58.7543,107300.0
2011-07-01 15:45:00,85.71,85.74,85.65,85.69,137100.0,58.7543,58.7748,58.7131,58.7406,137100.0
2011-07-01 15:50:00,85.69,85.71,85.64,85.64,171100.0,58.7406,58.7543,58.7063,58.7063,171100.0
2011-07-01 15:55:00,85.65,85.67,85.6,85.65,229200.0,58.7131,58.7269,58.6789,58.7131,229200.0
2011-07-05 09:30:00,85.41,85.8,85.41,85.67,168400.0,58.5486,58.816,58.5486,58.7269,168400.0
2011-07-05 09:35:00,85.67,85.72,85.46,85.46,87900.0,58.7269,58.7611,58.5829,58.5829,87900.0
2011-07-05 09:40:00,85.46,85.65,85.36,85.56,88900.0,58.5829,58.7131,58.5143,58.6514,88900.0
2011-07-05 09:45:00,85.55,85.62,85.5,85.62,42700.0,58.6446,58.6926,58.6103,58.6926,42700.0
2011-07-05 09:50:00,85.63,85.64,85.48,85.49,53700.0,58.6994,58.7063,58.5966,58.6035,53700.0
2011-07-05 09:55:00,85.48,85.54,85.35,85.54,48900.0,58.5966,58.6377,58.5075,58.6377,48900.0
2011-07-05 10:00:00,85.55,85.74,85.48,85.74,79600.0,58.6446,58.7748,58.5966,58.7748,79600.0
2011-07-05 10:05:00,85.73,85.84,85.68,85.68,85500.0,58.768,58.8434,58.7337,58.7337,85500.0
2011-07-05 10:10:00,85.69,85.78,85.62,85.62,82100.0,58.7406,58.8023,58.6926,58.6926,82100.0
2011-07-05 10:15:00,85.61,85.61,85.44,85.44,49400.0,58.6857,58.6857,58.5692,58.5692,49400.0
2011-07-05 10:20:00,85.44,85.52,85.33,85.34,96900.0,58.5692,58.624,58.4938,58.5006,96900.0
2011-07-05 10:25:00,85.35,85.46,85.35,85.46,40000.0,58.5075,58.5829,58.5075,58.5829,40000.0
2011-07-05 10:30:00,85.46,85.65,85.45,85.65,54300.0,58.5829,58.7131,58.576,58.7131,54300.0
2011-07-05 10:35:00,85.66,85.68,85.62,85.68,38500.0,58.72,58.7337,58.6926,58.7337,38500.0
2011-07-05 10:40:00,85.68,85.79,85.67,85.74,42500.0,58.7337,58.8091,58.7269,58.7748,42500.0
2011-07-05 10:45:00,85.74,85.78,85.58,85.59,44000.0,58.7748,58.8023,58.6652,58.672,44000.0
2011-07-05 10:50:00,85.6,85.65,85.58,85.59,25400.0,58.6789,58.7131,58.6652,58.672,25400.0
2011-07-05 10:55:00,85.59,85.6,85.54,85.58,25000.0,58.672,58.6789,58.6377,58.6652,25000.0
2011-07-05 11:00:00,85.59,85.62,85.51,85.52,35100.0,58.672,58.6926,58.6172,58.624,35100.0
2011-07-05 11:05:00,85.52,85.61,85.52,85.59,35400.0,58.624,58.6857,58.624,58.672,35400.0
2011-07-05 11:10:00,85.59,85.65,85.58,85.62,43000.0,58.672,58.7131,58.6652,58.6926,43000.0
2011-07-05 11:15:00,85.63,85.63,85.57,85.57,26500.0,58.6994,58.6994,58.6583,58.6583,26500.0
2011-07-05 11:20:00,85.56,85.6,85.56,85.58,43500.0,58.6514,58.6789,58.6514,58.6652,43500.0
2011-07-05 11:25:00,85.59,85.6,85.56,85.58,26100.0,58.672,58.6789,58.6514,58.6652,26100.0
2011-07-05 11:30:00,85.58,85.67,85.56,85.64,76300.0,58.6652,58.7269,58.6514,58.7063,76300.0
2011-07-05 11:35:00,85.62,85.73,85.62,85.7,39300.0,58.6926,58.768,58.6926,58.7474,39300.0
2011-07-05 11:40:00,85.69,85.77,85.68,85.77,36800.0,58.7406,58.7954,58.7337,58.7954,36800.0
2011-07-05 11:45:00,85.77,85.84,85.74,85.75,42900.0,58.7954,58.8434,58.7748,58.7817,42900.0
2011-07-05 11:50:00,85.75,85.76,85.7,85.71,24400.0,58.7817,58.7885,58.7474,58.7543,24400.0
2011-07-05 11:55:00,85.72,85.74,85.69,85.74,33800.0,58.7611,58.7748,58.7406,58.7748,33800.0
2011-07-05 12:00:00,85.75,85.82,85.75,85.81,33000.0,58.7817,58.8297,58.7817,58.8228,33000.0
2011-07-05 12:05:00,85.81,85.81,85.79,85.81,28200.0,58.8228,58.8228,58.8091,58.8228,28200.0
2011-07-05 12:10:00,85.81,85.85,85.8,85.83,36000.0,58.8228,58.8502,58.816,58.8365,36000.0
2011-07-05 12:15:00,85.83,85.83,85.77,85.78,36200.0,58.8365,58.8365,58.7954,58.8023,36200.0
2011-07-05 12:20:00,85.78,85.8,85.78,85.8,44700.0,58.8023,58.816,58.8023,58.816,44700.0
2011-07-05 12:25:00,85.8,85.81,85.79,85.81,25700.0,58.816,58.8228,58.8091,58.8228,25700.0
2011-07-05 12:30:00,85.81,85.85,85.8,85.81,54000.0,58.8228,58.8502,58.816,58.8228,54000.0
2011-07-05 12:35:00,85.81,85.85,85.8,85.84,39500.0,58.8228,58.8502,58.816,58.8434,39500.0
2011-07-05 12:40:00,85.84,85.88,85.83,85.83,45200.0,58.8434,58.8708,58.8365,58.8365,45200.0
2011-07-05 12:45:00,85.83,85.88,85.81,85.88,22100.0,58.8365,58.8708,58.8228,58.8708,22100.0
2011-07-05 12:50:00,85.88,85.89,85.84,85.88,37700.0,58.8708,58.8777,58.8434,58.8708,37700.0
2011-07-05 12:55:00,85.87,85.88,85.83,85.83,33100.0,58.864,58.8708,58.8365,58.8365,33100.0
2011-07-05 13:00:00,85.84,85.92,85.84,85.9,55600.0,58.8434,58.8982,58.8434,58.8845,55600.0
2011-07-05 13:05:00,85.9,85.93,85.85,85.85,59300.0,58.8845,58.9051,58.8502,58.8502,59300.0
2011-07-05 13:10:00,85.86,85.88,85.83,85.87,91100.0,58.8571,58.8708,58.8365,58.864,91100.0
2011-07-05 13:15:00,85.86,85.89,85.83,85.85,49600.0,58.8571,58.8777,58.8365,58.8502,49600.0
2011-07-05 13:20:00,85.86,85.89,85.85,85.89,26900.0,58.8571,58.8777,58.8502,58.8777,26900.0
2011-07-05 13:25:00,85.89,85.9,85.87,85.87,16800.0,58.8777,58.8845,58.864,58.864,16800.0
2011-07-05 13:30:00,85.88,85.88,85.85,85.85,47400.0,58.8708,58.8708,58.8502,58.8502,47400.0
2011-07-05 13:35:00,85.85,85.86,85.8,85.8,49600.0,58.8502,58.8571,58.816,58.816,49600.0
2011-07-05 13:40:00,85.8,85.83,85.8,85.83,21800.0,58.816,58.8365,58.816,58.8365,21800.0
2011-07-05 13:45:00,85.83,85.92,85.83,85.91,40000.0,58.8365,58.8982,58.8365,58.8914,40000.0
2011-07-05 13:50:00,85.9,85.91,85.85,85.87,34400.0,58.8845,58.8914,58.8502,58.864,34400.0
2011-07-05 13:55:00,85.87,85.93,85.87,85.93,37800.0,58.864,58.9051,58.864,58.9051,37800.0
2011-07-05 14:00:00,85.93,85.99,85.83,85.87,122400.0,58.9051,58.9462,58.8365,58.864,122400.0
2011-07-05 14:05:00,85.87,85.87,85.75,85.79,86900.0,58.864,58.864,58.7817,58.8091,86900.0
2011-07-05 14:10:00,85.8,85.9,85.76,85.89,56900.0,58.816,58.8845,58.7885,58.8777,56900.0
2011-07-05 14:15:00,85.88,85.89,85.77,85.78,41700.0,58.8708,58.8777,58.7954,58.8023,41700.0
2011-07-05 14:20:00,85.78,85.8,85.71,85.72,103300.0,58.8023,58.816,58.7543,58.7611,103300.0
2011-07-05 14:25:00,85.72,85.72,85.66,85.66,86300.0,58.7611,58.7611,58.72,58.72,86300.0
2011-07-05 14:30:00,85.66,85.67,85.59,85.59,64600.0,58.72,58.7269,58.672,58.672,64600.0
2011-07-05 14:35:00,85.6,85.74,85.58,85.74,84000.0,58.6789,58.7748,58.6652,58.7748,84000.0
2011-07-05 14:40:00,85.74,85.75,85.67,85.71,70500.0,58.7748,58.7817,58.7269,58.7543,70500.0
2011-07-05 14:45:00,85.71,85.73,85.68,85.73,49500.0,58.7543,58.768,58.7337,58.768,49500.0
2011-07-05 14:50:00,85.73,85.74,85.69,85.72,28600.0,58.768,58.7748,58.7406,58.7611,28600.0
2011-07-05 14:55:00,85.72,85.77,85.68,85.77,41500.0,58.7611,58.7954,58.7337,58.7954,41500.0
2011-07-05 15:00:00,85.77,85.79,85.72,85.75,58300.0,58.7954,58.8091,58.7611,58.7817,58300.0
2011-07-05 15:05:00,85.74,85.84,85.74,85.82,68600.0,58.7748,58.8434,58.7748,58.8297,68600.0
2011-07-05 15:10:00,85.82,85.83,85.73,85.76,66300.0,58.8297,58.8365,58.768,58.7885,66300.0
2011-07-05 15:15:00,85.77,85.86,85.75,85.79,63700.0,58.7954,58.8571,58.7817,58.8091,63700.0
2011-07-05 15:20:00,85.79,85.94,85.78,85.94,61700.0,58.8091,58.9119,58.8023,58.9119,61700.0
2011-07-05 15:25:00,85.93,85.94,85.85,85.9,66000.0,58.9051,58.9119,58.8502,58.8845,66000.0
2011-07-05 15:30:00,85.89,85.94,85.87,85.89,76600.0,58.8777,58.9119,58.864,58.8777,76600.0
2011-07-05 15:35:00,85.87,85.9,85.84,85.84,54800.0,58.864,58.8845,58.8434,58.8434,54800.0
2011-07-05 15:40:00,85.84,85.86,85.77,85.79,110600.0,58.8434,58.8571,58.7954,58.8091,110600.0
2011-07-05 15:45:00,85.79,85.79,85.67,85.69,105300.0,58.8091,58.8091,58.7269,58.7406,105300.0
2011-07-05 15:50:00,85.69,85.7,85.65,85.68,114500.0,58.7406,58.7474,58.7131,58.7337,114500.0
2011-07-05 15:55:00,85.68,85.71,85.64,85.65,294600.0,58.7337,58.7543,58.7063,58.7131,294600.0
2011-07-06 09:30:00,85.64,85.93,85.64,85.78,133500.0,58.7063,58.9051,58.7063,58.8023,133500.0
2011-07-06 09:35:00,85.78,85.8,85.3,85.67,343400.0,58.8023,58.816,58.4732,58.7269,343400.0
2011-07-06 09:40:00,85.67,85.84,85.64,85.83,78800.0,58.7269,58.8434,58.7063,58.8365,78800.0
2011-07-06 09:45:00,85.84,86.06,85.84,85.91,217800.0,58.8434,58.9942,58.8434,58.8914,217800.0
2011-07-06 09:50:00,85.92,85.93,85.69,85.7,75000.0,58.8982,58.9051,58.7406,58.7474,75000.0
2011-07-06 09:55:00,85.69,85.79,85.69,85.73,46300.0,58.7406,58.8091,58.7406,58.768,46300.0
2011-07-06 10:00:00,85.73,85.82,85.66,85.72,65900.0,58.768,58.8297,58.72,58.7611,65900.0
2011-07-06 10:05:00,85.72,85.73,85.68,85.72,81300.0,58.7611,58.768,58.7337,58.7611,81300.0
2011-07-06 10:10:00,85.72,85.73,85.67,85.68,66500.0,58.7611,58.768,58.7269,58.7337,66500.0
2011-07-06 10:15:00,85.69,85.71,85.57,85.66,83900.0,58.7406,58.7543,58.6583,58.72,83900.0
2011-07-06 10:20:00,85.65,85.66,85.52,85.64,58200.0,58.7131,58.72,58.624,58.7063,58200.0
2011-07-06 10:25:00,85.64,85.68,85.55,85.67,70000.0,58.7063,58.7337,58.6446,58.7269,70000.0
2011-07-06 10:30:00,85.67,85.94,85.67,85.93,146300.0,58.7269,58.9119,58.7269,58.9051,146300.0
2011-07-06 10:35:00,85.93,86.01,85.81,85.85,103800.0,58.9051,58.9599,58.8228,58.8502,103800.0
2011-07-06 10:40:00,85.85,85.87,85.74,85.85,36000.0,58.8502,58.864,58.7748,58.8502,36000.0
2011-07-06 10:45:00,85.86,85.86,85.74,85.84,53700.0,58.8571,58.8571,58.7748,58.8434,53700.0
2011-07-06 10:50:00,85.83,85.96,85.81,85.86,45400.0,58.8365,58.9256,58.8228,58.8571,45400.0
2011-07-06 10:55:00,85.85,85.88,85.83,85.84,30700.0,58.8502,58.8708,58.8365,58.8434,30700.0
2011-07-06 11:00:00,85.84,85.88,85.81,85.87,45500.0,58.8434,58.8708,58.8228,58.864,45500.0
2011-07-06 11:05:00,85.86,85.94,85.82,85.83,48000.0,58.8571,58.9119,58.8297,58.8365,48000.0
2011-07-06 11:10:00,85.83,86.0,85.83,85.99,64800.0,58.8365,58.9531,58.8365,58.9462,64800.0
2011-07-06 11:15:00,85.99,86.1,85.98,85.98,121300.0,58.9462,59.0216,58.9394,58.9394,121300.0
2011-07-06 11:20:00,85.97,86.03,85.97,86.02,35100.0,58.9325,58.9736,58.9325,58.9668,35100.0
2011-07-06 11:25:00,86.02,86.05,85.95,86.01,36600.0,58.9668,58.9873,58.9188,58.9599,36600.0
2011-07-06 11:30:00,86.02,86.08,86.01,86.05,47000.0,58.9668,59.0079,58.9599,58.9873,47000.0
2011-07-06 11:35:00,86.05,86.23,86.05,86.08,94100.0,58.9873,59.1107,58.9873,59.0079,94100.0
2011-07-06 11:40:00,86.08,86.25,86.08,86.17,60400.0,59.0079,59.1244,59.0079,59.0696,60400.0
2011-07-06 11:45:00,86.17,86.17,86.13,86.15,41900.0,59.0696,59.0696,59.0422,59.0559,41900.0
2011-07-06 11:50:00,86.15,86.17,86.13,86.17,28900.0,59.0559,59.0696,59.0422,59.0696,28900.0
2011-07-06 11:55:00,86.17,86.23,86.16,86.17,44400.0,59.0696,59.1107,59.0627,59.0696,44400.0
2011-07-06 12:00:00,86.18,86.22,86.17,86.17,26900.0,59.0765,59.1039,59.0696,59.0696,26900.0
2011-07-06 12:05:00,86.18,86.22,86.17,86.2,28100.0,59.0765,59.1039,59.0696,59.0902,28100.0
2011-07-06 12:10:00,86.2,86.23,86.16,86.19,38000.0,59.0902,59.1107,59.0627,59.0833,38000.0
2011-07-06 12:15:00,86.19,86.23,86.18,86.23,42400.0,59.0833,59.1107,59.0765,59.1107,42400.0
2011-07-06 12:20:00,86.24,86.27,86.2,86.2,58800.0,59.1176,59.1382,59.0902,59.0902,58800.0
2011-07-06 12:25:00,86.2,86.25,86.18,86.25,45100.0,59.0902,59.1244,59.0765,59.1244,45100.0
2011-07-06 12:30:00,86.25,86.27,86.2,86.22,68400.0,59.1244,59.1382,59.0902,59.1039,68400.0
2011-07-06 12:35:00,86.23,86.26,86.21,86.26,46900.0,59.1107,59.1313,59.097,59.1313,46900.0
2011-07-06 12:40:00,86.26,86.27,86.17,86.19,50100.0,59.1313,59.1382,59.0696,59.0833,50100.0
2011-07-06 12:45:00,86.18,86.19,86.15,86.16,40100.0,59.0765,59.0833,59.0559,59.0627,40100.0
2011-07-06 12:50:00,86.15,86.19,86.15,86.18,46800.0,59.0559,59.0833,59.0559,59.0765,46800.0
2011-07-06 12:55:00,86.18,86.27,86.18,86.26,76100.0,59.0765,59.1382,59.0765,59.1313,76100.0
2011-07-06 13:00:00,86.26,86.28,86.2,86.23,82700.0,59.1313,59.145,59.0902,59.1107,82700.0
2011-07-06 13:05:00,86.22,86.24,86.17,86.17,26200.0,59.1039,59.1176,59.0696,59.0696,26200.0
2011-07-06 13:10:00,86.17,86.18,86.06,86.07,85200.0,59.0696,59.0765,58.9942,59.0011,85200.0
2011-07-06 13:15:00,86.06,86.12,86.02,86.09,81500.0,58.9942,59.0353,58.9668,59.0148,81500.0
2011-07-06 13:20:00,86.08,86.11,86.03,86.09,46800.0,59.0079,59.0285,58.9736,59.0148,46800.0
2011-07-06 13:25:00,86.1,86.1,86.0,86.01,45800.0,59.0216,59.0216,58.9531,58.9599,45800.0
2011-07-06 13:30:00,86.0,86.02,85.98,85.99,42000.0,58.9531,58.9668,58.9394,58.9462,42000.0
2011-07-06 13:35:00,85.99,86.06,85.99,86.03,29900.0,58.9462,58.9942,58.9462,58.9736,29900.0
2011-07-06 13:40:00,86.03,86.09,86.02,86.08,44800.0,58.9736,59.0148,58.9668,59.0079,44800.0
2011-07-06 13:45:00,86.08,86.1,86.04,86.05,36000.0,59.0079,59.0216,58.9805,58.9873,36000.0
2011-07-06 13:50:00,86.06,86.06,85.99,85.99,20200.0,58.9942,58.9942,58.9462,58.9462,20200.0
2011-07-06 13:55:00,86.0,86.06,85.98,86.05,48500.0,58.9531,58.9942,58.9394,58.9873,48500.0
2011-07-06 14:00:00,86.05,86.05,85.98,85.99,50400.0,58.9873,58.9873,58.9394,58.9462,50400.0
2011-07-06 14:05:00,85.98,85.99,85.89,85.92,63800.0,58.9394,58.9462,58.8777,58.8982,63800.0
2011-07-06 14:10:00,85.92,85.94,85.88,85.89,55900.0,58.8982,58.9119,58.8708,58.8777,55900.0
2011-07-06 14:15:00,85.89,85.91,85.87,85.87,82600.0,58.8777,58.8914,58.864,58.864,82600.0
2011-07-06 14:20:00,85.88,85.9,85.83,85.86,65500.0,58.8708,58.8845,58.8365,58.8571,65500.0
2011-07-06 14:25:00,85.86,85.95,85.85,85.95,36700.0,58.8571,58.9188,58.8502,58.9188,36700.0
2011-07-06 14:30:00,85.95,85.95,85.91,85.94,43000.0,58.9188,58.9188,58.8914,58.9119,43000.0
2011-07-06 14:35:00,85.94,86.01,85.91,85.99,82200.0,58.9119,58.9599,58.8914,58.9462,82200.0
2011-07-06 14:40:00,85.98,85.99,85.93,85.94,66200.0,58.9394,58.9462,58.9051,58.9119,66200.0
2011-07-06 14:45:00,85.94,85.97,85.93,85.95,69200.0,58.9119,58.9325,58.9051,58.9188,69200.0
2011-07-06 14:50:00,85.95,85.98,85.93,85.97,38800.0,58.9188,58.9394,58.9051,58.9325,38800.0
2011-07-06 14:55:00,85.97,86.03,85.92,85.92,66800.0,58.9325,58.9736,58.8982,58.8982,66800.0
2011-07-06 15:00:00,85.92,85.93,85.88,85.89,48000.0,58.8982,58.9051,58.8708,58.8777,48000.0
2011-07-06 15:05:00,85.9,85.97,85.87,85.93,63000.0,58.8845,58.9325,58.864,58.9051,63000.0
2011-07-06 15:10:00,85.93,85.96,85.9,85.93,53200.0,58.9051,58.9256,58.8845,58.9051,53200.0
2011-07-06 15:15:00,85.92,85.93,85.84,85.87,73500.0,58.8982,58.9051,58.8434,58.864,73500.0
2011-07-06 15:20:00,85.85,85.94,85.85,85.92,53100.0,58.8502,58.9119,58.8502,58.8982,53100.0
2011-07-06 15:25:00,85.91,85.91,85.83,85.89,58100.0,58.8914,58.8914,58.8365,58.8777,58100.0
2011-07-06 15:30:00,85.9,85.92,85.83,85.83,58400.0,58.8845,58.8982,58.8365,58.8365,58400.0
2011-07-06 15:35:00,85.84,85.86,85.8,85.83,78600.0,58.8434,58.8571,58.816,58.8365,78600.0
2011-07-06 15:40:00,85.83,85.87,85.83,85.85,55400.0,58.8365,58.864,58.8365,58.8502,55400.0
2011-07-06 15:45:00,85.86,85.9,85.8,85.8,72800.0,58.8571,58.8845,58.816,58.816,72800.0
2011-07-06 15:50:00,85.81,85.87,85.78,85.79,136100.0,58.8228,58.864,58.8023,58.8091,136100.0
2011-07-06 15:55:00,85.79,85.85,85.73,85.85,453500.0,58.8091,58.8502,58.768,58.8502,453500.0
2011-07-07 09:30:00,85.9,86.04,85.7,85.96,352500.0,58.8845,58.9805,58.7474,58.9256,352500.0
2011-07-07 09:35:00,85.96,86.01,85.79,85.97,178500.0,58.9256,58.9599,58.8091,58.9325,178500.0
2011-07-07 09:40:00,85.98,86.25,85.98,86.17,128500.0,58.9394,59.1244,58.9394,59.0696,128500.0
2011-07-07 09:45:00,86.17,86.17,85.97,86.04,126500.0,59.0696,59.0696,58.9325,58.9805,126500.0
2011-07-07 09:50:00,86.05,86.21,86.04,86.12,96300.0,58.9873,59.097,58.9805,59.0353,96300.0
2011-07-07 09:55:00,86.12,86.2,86.11,86.14,62500.0,59.0353,59.0902,59.0285,59.049,62500.0
2011-07-07 10:00:00,86.14,86.21,86.1,86.12,68400.0,59.049,59.097,59.0216,59.0353,68400.0
2011-07-07 10:05:00,86.11,86.16,86.05,86.09,84300.0,59.0285,59.0627,58.9873,59.0148,84300.0
2011-07-07 10:10:00,86.1,86.16,86.07,86.13,135500.0,59.0216,59.0627,59.0011,59.0422,135500.0
2011-07-07 10:15:00,86.14,86.22,86.12,86.19,162100.0,59.049,59.1039,59.0353,59.0833,162100.0
2011-07-07 10:20:00,86.18,86.22,86.15,86.22,47000.0,59.0765,59.1039,59.0559,59.1039,47000.0
2011-07-07 10:25:00,86.22,86.29,86.15,86.21,62600.0,59.1039,59.1519,59.0559,59.097,62600.0
2011-07-07 10:30:00,86.2,86.28,86.13,86.2,61700.0,59.0902,59.145,59.0422,59.0902,61700.0
2011-07-07 10:35:00,86.2,86.29,86.2,86.22,39200.0,59.0902,59.1519,59.0902,59.1039,39200.0
2011-07-07 10:40:00,86.21,86.25,86.13,86.13,66900.0,59.097,59.1244,59.0422,59.0422,66900.0
2011-07-07 10:45:00,86.13,86.15,86.02,86.03,73600.0,59.0422,59.0559,58.9668,58.9736,73600.0
2011-07-07 10:50:00,86.03,86.08,86.02,86.04,61400.0,58.9736,59.0079,58.9668,58.9805,61400.0
2011-07-07 10:55:00,86.04,86.07,86.03,86.06,74800.0,58.9805,59.0011,58.9736,58.9942,74800.0
2011-07-07 11:00:00,86.05,86.07,86.02,86.06,59200.0,58.9873,59.0011,58.9668,58.9942,59200.0
2011-07-07 11:05:00,86.06,86.1,85.98,85.98,88100.0,58.9942,59.0216,58.9394,58.9394,88100.0
2011-07-07 11:10:00,85.98,86.0,85.97,85.99,43800.0,58.9394,58.9531,58.9325,58.9462,43800.0
2011-07-07 11:15:00,85.98,85.98,85.89,85.9,84100.0,58.9394,58.9394,58.8777,58.8845,84100.0
2011-07-07 11:20:00,85.9,85.9,85.8,85.81,89200.0,58.8845,58.8845,58.816,58.8228,89200.0
2011-07-07 11:25:00,85.81,85.92,85.79,85.89,42400.0,58.8228,58.8982,58.8091,58.8777,42400.0
2011-07-07 11:30:00,85.89,85.89,85.79,85.79,83200.0,58.8777,58.8777,58.8091,58.8091,83200.0
2011-07-07 11:35:00,85.79,85.86,85.76,85.81,61000.0,58.8091,58.8571,58.7885,58.8228,61000.0
2011-07-07 11:40:00,85.8,85.82,85.76,85.81,34400.0,58.816,58.8297,58.7885,58.8228,34400.0
2011-07-07 11:45:00,85.81,85.83,85.75,85.76,65900.0,58.8228,58.8365,58.7817,58.7885,65900.0
2011-07-07 11:50:00,85.76,85.76,85.67,85.72,73100.0,58.7885,58.7885,58.7269,58.7611,73100.0
2011-07-07 11:55:00,85.72,85.8,85.71,85.79,43200.0,58.7611,58.816,58.7543,58.8091,43200.0
2011-07-07 12:00:00,85.79,85.8,85.66,85.67,39900.0,58.8091,58.816,58.72,58.7269,39900.0
2011-07-07 12:05:00,85.68,85.71,85.66,85.68,66100.0,58.7337,58.7543,58.72,58.7337,66100.0
2011-07-07 12:10:00,85.69,85.76,85.67,85.76,98500.0,58.7406,58.7885,58.7269,58.7885,98500.0
2011-07-07 12:15:00,85.76,85.77,85.73,85.75,52700.0,58.7885,58.7954,58.768,58.7817,52700.0
2011-07-07 12:20:00,85.75,85.86,85.75,85.86,60900.0,58.7817,58.8571,58.7817,58.8571,60900.0
2011-07-07 12:25:00,85.86,85.89,85.8,85.8,49700.0,58.8571,58.8777,58.816,58.816,49700.0
2011-07-07 12:30:00,85.8,85.89,85.8,85.85,53400.0,58.816,58.8777,58.816,58.8502,53400.0
2011-07-07 12:35:00,85.85,85.85,85.81,85.84,30300.0,58.8502,58.8502,58.8228,58.8434,30300.0
2011-07-07 12:40:00,85.84,85.85,85.81,85.82,27300.0,58.8434,58.8502,58.8228,58.8297,27300.0
2011-07-07 12:45:00,85.82,85.83,85.79,85.82,47300.0,58.8297,58.8365,58.8091,58.8297,47300.0
2011-07-07 12:50:00,85.83,85.85,85.83,85.84,22900.0,58.8365,58.8502,58.8365,58.8434,22900.0
2011-07-07 12:55:00,85.85,85.88,85.84,85.86,56100.0,58.8502,58.8708,58.8434,58.8571,56100.0
2011-07-07 13:00:00,85.86,85.86,85.83,85.86,29700.0,58.8571,58.8571,58.8365,58.8571,29700.0
2011-07-07 13:05:00,85.86,85.87,85.82,85.82,90900.0,58.8571,58.864,58.8297,58.8297,90900.0
2011-07-07 13:10:00,85.83,85.83,85.75,85.78,38800.0,58.8365,58.8365,58.7817,58.8023,38800.0
2011-07-07 13:15:00,85.77,85.79,85.74,85.74,60000.0,58.7954,58.8091,58.7748,58.7748,60000.0
2011-07-07 13:20:00,85.74,85.81,85.72,85.79,63300.0,58.7748,58.8228,58.7611,58.8091,63300.0
2011-07-07 13:25:00,85.79,85.79,85.75,85.76,46300.0,58.8091,58.8091,58.7817,58.7885,46300.0
2011-07-07 13:30:00,85.77,85.78,85.74,85.76,41500.0,58.7954,58.8023,58.7748,58.7885,41500.0
2011-07-07 13:35:00,85.75,85.78,85.72,85.73,63700.0,58.7817,58.8023,58.7611,58.768,63700.0
2011-07-07 13:40:00,85.73,85.81,85.72,85.81,33000.0,58.768,58.8228,58.7611,58.8228,33000.0
2011-07-07 13:45:00,85.81,85.83,85.77,85.8,67700.0,58.8228,58.8365,58.7954,58.816,67700.0
2011-07-07 13:50:00,85.81,85.84,85.78,85.81,56300.0,58.8228,58.8434,58.8023,58.8228,56300.0
2011-07-07 13:55:00,85.81,85.81,85.78,85.79,32600.0,58.8228,58.8228,58.8023,58.8091,32600.0
2011-07-07 14:00:00,85.79,85.84,85.79,85.81,50800.0,58.8091,58.8434,58.8091,58.8228,50800.0
2011-07-07 14:05:00,85.81,85.84,85.81,85.83,21700.0,58.8228,58.8434,58.8228,58.8365,21700.0
2011-07-07 14:10:00,85.84,85.88,85.83,85.88,75400.0,58.8434,58.8708,58.8365,58.8708,75400.0
2011-07-07 14:15:00,85.88,85.93,85.85,85.9,73200.0,58.8708,58.9051,58.8502,58.8845,73200.0
2011-07-07 14:20:00,85.89,85.95,85.88,85.89,78400.0,58.8777,58.9188,58.8708,58.8777,78400.0
2011-07-07 14:25:00,85.88,86.0,85.88,86.0,63800.0,58.8708,58.9531,58.8708,58.9531,63800.0
2011-07-07 14:30:00,86.0,86.02,85.98,86.02,49200.0,58.9531,58.9668,58.9394,58.9668,49200.0
2011-07-07 14:35:00,86.02,86.02,85.97,85.98,33000.0,58.9668,58.9668,58.9325,58.9394,33000.0
2011-07-07 14:40:00,85.98,86.0,85.98,86.0,39200.0,58.9394,58.9531,58.9394,58.9531,39200.0
2011-07-07 14:45:00,86.0,86.03,85.98,86.02,43400.0,58.9531,58.9736,58.9394,58.9668,43400.0
2011-07-07 14:50:00,86.01,86.02,86.01,86.02,25800.0,58.9599,58.9668,58.9599,58.9668,25800.0
2011-07-07 14:55:00,86.02,86.05,86.0,86.04,47500.0,58.9668,58.9873,58.9531,58.9805,47500.0
2011-07-07 15:00:00,86.03,86.04,85.94,85.95,81300.0,58.9736,58.9805,58.9119,58.9188,81300.0
2011-07-07 15:05:00,85.95,85.96,85.88,85.88,79600.0,58.9188,58.9256,58.8708,58.8708,79600.0
2011-07-07 15:10:00,85.88,85.95,85.87,85.94,64200.0,58.8708,58.9188,58.864,58.9119,64200.0
2011-07-07 15:15:00,85.95,85.98,85.94,85.96,44300.0,58.9188,58.9394,58.9119,58.9256,44300.0
2011-07-07 15:20:00,85.96,86.02,85.94,85.98,48400.0,58.9256,58.9668,58.9119,58.9394,48400.0
2011-07-07 15:25:00,85.99,86.0,85.95,85.98,59600.0,58.9462,58.9531,58.9188,58.9394,59600.0
2011-07-07 15:30:00,85.97,86.01,85.93,85.99,83500.0,58.9325,58.9599,58.9051,58.9462,83500.0
2011-07-07 15:35:00,85.99,86.0,85.97,85.98,88600.0,58.9462,58.9531,58.9325,58.9394,88600.0
2011-07-07 15:40:00,85.98,86.01,85.96,86.0,69500.0,58.9394,58.9599,58.9256,58.9531,69500.0
2011-07-07 15:45:00,86.0,86.01,85.92,85.96,130900.0,58.9531,58.9599,58.8982,58.9256,130900.0
2011-07-07 15:50:00,85.96,86.04,85.94,86.02,110600.0,58.9256,58.9805,58.9119,58.9668,110600.0
2011-07-07 15:55:00,86.02,86.06,86.01,86.04,227900.0,58.9668,58.9942,58.9599,58.9805,227900.0
2011-07-08 09:30:00,85.6,85.72,85.53,85.59,164700.0,58.6789,58.7611,58.6309,58.672,164700.0
2011-07-08 09:35:00,85.55,85.76,85.55,85.6,94800.0,58.6446,58.7885,58.6446,58.6789,94800.0
2011-07-08 09:40:00,85.6,85.81,85.6,85.7,148400.0,58.6789,58.8228,58.6789,58.7474,148400.0
2011-07-08 09:45:00,85.7,85.76,85.63,85.75,103000.0,58.7474,58.7885,58.6994,58.7817,103000.0
2011-07-08 09:50:00,85.75,85.77,85.67,85.67,78600.0,58.7817,58.7954,58.7269,58.7269,78600.0
2011-07-08 09:55:00,85.69,85.72,85.6,85.61,83900.0,58.7406,58.7611,58.6789,58.6857,83900.0
2011-07-08 10:00:00,85.61,85.61,85.44,85.45,75700.0,58.6857,58.6857,58.5692,58.576,75700.0
2011-07-08 10:05:00,85.45,85.5,85.41,85.48,66200.0,58.576,58.6103,58.5486,58.5966,66200.0
2011-07-08 10:10:00,85.47,85.47,85.33,85.4,72500.0,58.5898,58.5898,58.4938,58.5418,72500.0
2011-07-08 10:15:00,85.4,85.4,85.26,85.33,78600.0,58.5418,58.5418,58.4458,58.4938,78600.0
2011-07-08 10:20:00,85.33,85.43,85.32,85.41,68500.0,58.4938,58.5623,58.4869,58.5486,68500.0
2011-07-08 10:25:00,85.41,85.41,85.28,85.35,66400.0,58.5486,58.5486,58.4595,58.5075,66400.0
2011-07-08 10:30:00,85.35,85.36,85.25,85.34,78500.0,58.5075,58.5143,58.4389,58.5006,78500.0
2011-07-08 10:35:00,85.33,85.46,85.31,85.44,66400.0,58.4938,58.5829,58.4801,58.5692,66400.0
2011-07-08 10:40:00,85.44,85.57,85.43,85.5,39800.0,58.5692,58.6583,58.5623,58.6103,39800.0
2011-07-08 10:45:00,85.48,85.5,85.43,85.44,31400.0,58.5966,58.6103,58.5623,58.5692,31400.0
2011-07-08 10:50:00,85.44,85.5,85.4,85.5,40800.0,58.5692,58.6103,58.5418,58.6103,40800.0
2011-07-08 10:55:00,85.51,85.52,85.47,85.48,16500.0,58.6172,58.624,58.5898,58.5966,16500.0
2011-07-08 11:00:00,85.47,85.49,85.42,85.45,64300.0,58.5898,58.6035,58.5555,58.576,64300.0
2011-07-08 11:05:00,85.45,85.55,85.45,85.54,46500.0,58.576,58.6446,58.576,58.6377,46500.0
2011-07-08 11:10:00,85.54,85.54,85.4,85.43,36000.0,58.6377,58.6377,58.5418,58.5623,36000.0
2011-07-08 11:15:00,85.43,85.44,85.38,85.41,35800.0,58.5623,58.5692,58.5281,58.5486,35800.0
2011-07-08 11:20:00,85.41,85.48,85.41,85.47,33500.0,58.5486,58.5966,58.5486,58.5898,33500.0
2011-07-08 11:25:00,85.48,85.52,85.48,85.52,21300.0,58.5966,58.624,58.5966,58.624,21300.0
2011-07-08 11:30:00,85.52,85.54,85.44,85.47,49500.0,58.624,58.6377,58.5692,58.5898,49500.0
2011-07-08 11:35:00,85.48,85.63,85.48,85.62,65400.0,58.5966,58.6994,58.5966,58.6926,65400.0
2011-07-08 11:40:00,85.63,85.63,85.55,85.61,85900.0,58.6994,58.6994,58.6446,58.6857,85900.0
2011-07-08 11:45:00,85.62,85.77,85.61,85.75,71000.0,58.6926,58.7954,58.6857,58.7817,71000.0
2011-07-08 11:50:00,85.75,85.9,85.74,85.8,63200.0,58.7817,58.8845,58.7748,58.816,63200.0
2011-07-08 11:55:00,85.8,85.8,85.67,85.68,56300.0,58.816,58.816,58.7269,58.7337,56300.0
2011-07-08 12:00:00,85.67,85.73,85.67,85.71,24600.0,58.7269,58.768,58.7269,58.7543,24600.0
2011-07-08 12:05:00,85.72,85.8,85.71,85.75,42400.0,58.7611,58.816,58.7543,58.7817,42400.0
2011-07-08 12:10:00,85.76,85.76,85.66,85.7,26900.0,58.7885,58.7885,58.72,58.7474,26900.0
2011-07-08 12:15:00,85.7,85.7,85.64,85.68,36000.0,58.7474,58.7474,58.7063,58.7337,36000.0
2011-07-08 12:20:00,85.69,85.74,85.65,85.67,89600.0,58.7406,58.7748,58.7131,58.7269,89600.0
2011-07-08 12:25:00,85.67,85.69,85.63,85.64,32800.0,58.7269,58.7406,58.6994,58.7063,32800.0
2011-07-08 12:30:00,85.65,85.67,85.63,85.63,10800.0,58.7131,58.7269,58.6994,58.6994,10800.0
2011-07-08 12:35:00,85.64,85.67,85.63,85.67,23400.0,58.7063,58.7269,58.6994,58.7269,23400.0
2011-07-08 12:40:00,85.67,85.67,85.64,85.64,28500.0,58.7269,58.7269,58.7063,58.7063,28500.0
2011-07-08 12:45:00,85.64,85.69,85.63,85.66,28000.0,58.7063,58.7406,58.6994,58.72,28000.0
2011-07-08 12:50:00,85.65,85.68,85.63,85.67,33800.0,58.7131,58.7337,58.6994,58.7269,33800.0
2011-07-08 12:55:00,85.68,85.69,85.63,85.65,34600.0,58.7337,58.7406,58.6994,58.7131,34600.0
2011-07-08 13:00:00,85.64,85.64,85.61,85.64,26800.0,58.7063,58.7063,58.6857,58.7063,26800.0
2011-07-08 13:05:00,85.65,85.67,85.64,85.66,18000.0,58.7131,58.7269,58.7063,58.72,18000.0
2011-07-08 13:10:00,85.65,85.66,85.58,85.58,43200.0,58.7131,58.72,58.6652,58.6652,43200.0
2011-07-08 13:15:00,85.58,85.58,85.55,85.56,25700.0,58.6652,58.6652,58.6446,58.6514,25700.0
2011-07-08 13:20:00,85.56,85.57,85.53,85.55,38600.0,58.6514,58.6583,58.6309,58.6446,38600.0
2011-07-08 13:25:00,85.55,85.66,85.55,85.63,33100.0,58.6446,58.72,58.6446,58.6994,33100.0
2011-07-08 13:30:00,85.64,85.69,85.64,85.67,44300.0,58.7063,58.7406,58.7063,58.7269,44300.0
2011-07-08 13:35:00,85.67,85.69,85.64,85.64,35600.0,58.7269,58.7406,58.7063,58.7063,35600.0
2011-07-08 13:40:00,85.64,85.7,85.63,85.63,40200.0,58.7063,58.7474,58.6994,58.6994,40200.0
2011-07-08 13:45:00,85.64,85.64,85.58,85.6,44900.0,58.7063,58.7063,58.6652,58.6789,44900.0
2011-07-08 13:50:00,85.6,85.63,85.59,85.61,34300.0,58.6789,58.6994,58.672,58.6857,34300.0
2011-07-08 13:55:00,85.62,85.63,85.57,85.59,22800.0,58.6926,58.6994,58.6583,58.672,22800.0
2011-07-08 14:00:00,85.58,85.6,85.57,85.58,30100.0,58.6652,58.6789,58.6583,58.6652,30100.0
2011-07-08 14:05:00,85.58,85.66,85.57,85.65,38100.0,58.6652,58.72,58.6583,58.7131,38100.0
2011-07-08 14:10:00,85.65,85.65,85.58,85.59,41100.0,58.7131,58.7131,58.6652,58.672,41100.0
2011-07-08 14:15:00,85.59,85.59,85.48,85.55,70000.0,58.672,58.672,58.5966,58.6446,70000.0
2011-07-08 14:20:00,85.55,85.59,85.54,85.56,31200.0,58.6446,58.672,58.6377,58.6514,31200.0
2011-07-08 14:25:00,85.55,85.56,85.54,85.56,25500.0,58.6446,58.6514,58.6377,58.6514,25500.0
2011-07-08 14:30:00,85.56,85.64,85.56,85.64,33200.0,58.6514,58.7063,58.6514,58.7063,33200.0
2011-07-08 14:35:00,85.64,85.64,85.55,85.58,47700.0,58.7063,58.7063,58.6446,58.6652,47700.0
2011-07-08 14:40:00,85.58,85.63,85.58,85.6,31400.0,58.6652,58.6994,58.6652,58.6789,31400.0
2011-07-08 14:45:00,85.59,85.62,85.59,85.6,53400.0,58.672,58.6926,58.672,58.6789,53400.0
2011-07-08 14:50:00,85.6,85.61,85.59,85.61,31500.0,58.6789,58.6857,58.672,58.6857,31500.0
2011-07-08 14:55:00,85.61,85.63,85.59,85.59,28200.0,58.6857,58.6994,58.672,58.672,28200.0
2011-07-08 15:00:00,85.6,85.67,85.59,85.62,72700.0,58.6789,58.7269,58.672,58.6926,72700.0
2011-07-08 15:05:00,85.63,85.65,85.6,85.61,59800.0,58.6994,58.7131,58.6789,58.6857,59800.0
2011-07-08 15:10:00,85.62,85.62,85.58,85.61,39400.0,58.6926,58.6926,58.6652,58.6857,39400.0
2011-07-08 15:15:00,85.6,85.6,85.54,85.55,39600.0,58.6789,58.6789,58.6377,58.6446,39600.0
2011-07-08 15:20:00,85.55,85.55,85.51,85.52,45000.0,58.6446,58.6446,58.6172,58.624,45000.0
2011-07-08 15:25:00,85.52,85.56,85.51,85.55,41000.0,58.624,58.6514,58.6172,58.6446,41000.0
2011-07-08 15:30:00,85.55,85.61,85.54,85.61,85900.0,58.6446,58.6857,58.6377,58.6857,85900.0
2011-07-08 15:35:00,85.61,85.67,85.6,85.64,85200.0,58.6857,58.7269,58.6789,58.7063,85200.0
2011-07-08 15:40:00,85.65,85.66,85.64,85.65,159000.0,58.7131,58.72,58.7063,58.7131,159000.0
2011-07-08 15:45:00,85.66,85.68,85.63,85.65,186100.0,58.72,58.7337,58.6994,58.7131,186100.0
2011-07-08 15:50:00,85.65,85.67,85.63,85.63,177700.0,58.7131,58.7269,58.6994,58.6994,177700.0
2011-07-08 15:55:00,85.63,85.65,85.59,85.6,330600.0,58.6994,58.7131,58.672,58.6789,330600.0
2011-07-11 09:30:00,85.32,85.4,85.1,85.27,236400.0,58.4869,58.5418,58.3361,58.4527,236400.0
2011-07-11 09:35:00,85.26,85.45,85.25,85.44,99300.0,58.4458,58.576,58.4389,58.5692,99300.0
2011-07-11 09:40:00,85.44,85.53,85.35,85.53,179200.0,58.5692,58.6309,58.5075,58.6309,179200.0
2011-07-11 09:45:00,85.52,85.68,85.38,85.67,78700.0,58.624,58.7337,58.5281,58.7269,78700.0
2011-07-11 09:50:00,85.68,85.86,85.65,85.71,141100.0,58.7337,58.8571,58.7131,58.7543,141100.0
2011-07-11 09:55:00,85.72,85.78,85.61,85.61,77700.0,58.7611,58.8023,58.6857,58.6857,77700.0
2011-07-11 10:00:00,85.6,85.7,85.57,85.64,61300.0,58.6789,58.7474,58.6583,58.7063,61300.0
2011-07-11 10:05:00,85.66,85.75,85.58,85.58,67700.0,58.72,58.7817,58.6652,58.6652,67700.0
2011-07-11 10:10:00,85.58,85.74,85.52,85.68,212600.0,58.6652,58.7748,58.624,58.7337,212600.0
2011-07-11 10:15:00,85.66,85.73,85.62,85.68,85800.0,58.72,58.768,58.6926,58.7337,85800.0
2011-07-11 10:20:00,85.69,85.73,85.58,85.73,87800.0,58.7406,58.768,58.6652,58.768,87800.0
2011-07-11 10:25:00,85.73,85.8,85.69,85.77,50200.0,58.768,58.816,58.7406,58.7954,50200.0
2011-07-11 10:30:00,85.78,85.81,85.64,85.66,68600.0,58.8023,58.8228,58.7063,58.72,68600.0
2011-07-11 10:35:00,85.66,85.76,85.63,85.73,39400.0,58.72,58.7885,58.6994,58.768,39400.0
2011-07-11 10:40:00,85.73,85.75,85.68,85.7,58300.0,58.768,58.7817,58.7337,58.7474,58300.0
2011-07-11 10:45:00,85.7,85.78,85.67,85.73,70500.0,58.7474,58.8023,58.7269,58.768,70500.0
2011-07-11 10:50:00,85.72,85.77,85.68,85.69,46900.0,58.7611,58.7954,58.7337,58.7406,46900.0
2011-07-11 10:55:00,85.68,85.68,85.6,85.64,90400.0,58.7337,58.7337,58.6789,58.7063,90400.0
2011-07-11 11:00:00,85.63,85.66,85.55,85.59,63000.0,58.6994,58.72,58.6446,58.672,63000.0
2011-07-11 11:05:00,85.58,85.66,85.56,85.65,56000.0,58.6652,58.72,58.6514,58.7131,56000.0
2011-07-11 11:10:00,85.65,85.69,85.6,85.61,40500.0,58.7131,58.7406,58.6789,58.6857,40500.0
2011-07-11 11:15:00,85.61,85.64,85.6,85.63,29000.0,58.6857,58.7063,58.6789,58.6994,29000.0
2011-07-11 11:20:00,85.63,85.69,85.56,85.63,40500.0,58.6994,58.7406,58.6514,58.6994,40500.0
2011-07-11 11:25:00,85.63,85.73,85.59,85.7,39600.0,58.6994,58.768,58.672,58.7474,39600.0
2011-07-11 11:30:00,85.71,85.71,85.61,85.64,65000.0,58.7543,58.7543,58.6857,58.7063,65000.0
2011-07-11 11:35:00,85.65,85.65,85.56,85.61,43800.0,58.7131,58.7131,58.6514,58.6857,43800.0
2011-07-11 11:40:00,85.61,85.68,85.59,85.6,31500.0,58.6857,58.7337,58.672,58.6789,31500.0
2011-07-11 11:45:00,85.61,85.68,85.57,85.63,31200.0,58.6857,58.7337,58.6583,58.6994,31200.0
2011-07-11 11:50:00,85.65,85.78,85.62,85.77,33800.0,58.7131,58.8023,58.6926,58.7954,33800.0
2011-07-11 11:55:00,85.78,85.8,85.63,85.63,27500.0,58.8023,58.816,58.6994,58.6994,27500.0
2011-07-11 12:00:00,85.63,85.68,85.63,85.65,49500.0,58.6994,58.7337,58.6994,58.7131,49500.0
2011-07-11 12:05:00,85.65,85.74,85.65,85.72,32000.0,58.7131,58.7748,58.7131,58.7611,32000.0
2011-07-11 12:10:00,85.71,85.72,85.63,85.63,24500.0,58.7543,58.7611,58.6994,58.6994,24500.0
2011-07-11 12:15:00,85.63,85.7,85.63,85.66,17700.0,58.6994,58.7474,58.6994,58.72,17700.0
2011-07-11 12:20:00,85.67,85.67,85.63,85.64,24400.0,58.7269,58.7269,58.6994,58.7063,24400.0
2011-07-11 12:25:00,85.65,85.71,85.63,85.69,29400.0,58.7131,58.7543,58.6994,58.7406,29400.0
2011-07-11 12:30:00,85.68,85.7,85.62,85.64,27000.0,58.7337,58.7474,58.6926,58.7063,27000.0
2011-07-11 12:35:00,85.65,85.68,85.63,85.67,28500.0,58.7131,58.7337,58.6994,58.7269,28500.0
2011-07-11 12:40:00,85.67,85.69,85.63,85.63,34800.0,58.7269,58.7406,58.6994,58.6994,34800.0
2011-07-11 12:45:00,85.63,85.63,85.48,85.49,115500.0,58.6994,58.6994,58.5966,58.6035,115500.0
2011-07-11 12:50:00,85.48,85.5,85.41,85.41,50400.0,58.5966,58.6103,58.5486,58.5486,50400.0
2011-07-11 12:55:00,85.41,85.43,85.37,85.39,71100.0,58.5486,58.5623,58.5212,58.5349,71100.0
2011-07-11 13:00:00,85.4,85.47,85.39,85.46,29600.0,58.5418,58.5898,58.5349,58.5829,29600.0
2011-07-11 13:05:00,85.47,85.49,85.38,85.49,67000.0,58.5898,58.6035,58.5281,58.6035,67000.0
2011-07-11 13:10:00,85.48,85.48,85.37,85.38,41700.0,58.5966,58.5966,58.5212,58.5281,41700.0
2011-07-11 13:15:00,85.38,85.39,85.25,85.27,84400.0,58.5281,58.5349,58.4389,58.4527,84400.0
2011-07-11 13:20:00,85.26,85.31,85.24,85.3,33300.0,58.4458,58.4801,58.4321,58.4732,33300.0
2011-07-11 13:25:00,85.3,85.3,85.21,85.26,26200.0,58.4732,58.4732,58.4115,58.4458,26200.0
2011-07-11 13:30:00,85.26,85.32,85.26,85.27,19400.0,58.4458,58.4869,58.4458,58.4527,19400.0
2011-07-11 13:35:00,85.28,85.31,85.25,85.31,34900.0,58.4595,58.4801,58.4389,58.4801,34900.0
2011-07-11 13:40:00,85.31,85.33,85.23,85.29,22400.0,58.4801,58.4938,58.4252,58.4664,22400.0
2011-07-11 13:45:00,85.28,85.31,85.25,85.31,34400.0,58.4595,58.4801,58.4389,58.4801,34400.0
2011-07-11 13:50:00,85.31,85.35,85.3,85.35,21900.0,58.4801,58.5075,58.4732,58.5075,21900.0
2011-07-11 13:55:00,85.35,85.39,85.32,85.39,29900.0,58.5075,58.5349,58.4869,58.5349,29900.0
2011-07-11 14:00:00,85.39,85.41,85.37,85.38,24800.0,58.5349,58.5486,58.5212,58.5281,24800.0
2011-07-11 14:05:00,85.39,85.39,85.33,85.34,35300.0,58.5349,58.5349,58.4938,58.5006,35300.0
2011-07-11 14:10:00,85.34,85.34,85.29,85.3,35100.0,58.5006,58.5006,58.4664,58.4732,35100.0
2011-07-11 14:15:00,85.3,85.31,85.25,85.26,43000.0,58.4732,58.4801,58.4389,58.4458,43000.0
2011-07-11 14:20:00,85.26,85.36,85.26,85.34,55800.0,58.4458,58.5143,58.4458,58.5006,55800.0
2011-07-11 14:25:00,85.34,85.37,85.33,85.36,39300.0,58.5006,58.5212,58.4938,58.5143,39300.0
2011-07-11 14:30:00,85.36,85.36,85.3,85.32,28200.0,58.5143,58.5143,58.4732,58.4869,28200.0
2011-07-11 14:35:00,85.32,85.36,85.29,85.36,57000.0,58.4869,58.5143,58.4664,58.5143,57000.0
2011-07-11 14:40:00,85.36,85.36,85.34,85.34,20000.0,58.5143,58.5143,58.5006,58.5006,20000.0
2011-07-11 14:45:00,85.33,85.34,85.28,85.32,34300.0,58.4938,58.5006,58.4595,58.4869,34300.0
2011-07-11 14:50:00,85.31,85.35,85.26,85.31,48900.0,58.4801,58.5075,58.4458,58.4801,48900.0
2011-07-11 14:55:00,85.31,85.35,85.29,85.35,49200.0,58.4801,58.5075,58.4664,58.5075,49200.0
2011-07-11 15:00:00,85.34,85.39,85.34,85.35,33300.0,58.5006,58.5349,58.5006,58.5075,33300.0
2011-07-11 15:05:00,85.34,85.34,85.25,85.25,47300.0,58.5006,58.5006,58.4389,58.4389,47300.0
2011-07-11 15:10:00,85.25,85.34,85.25,85.33,56800.0,58.4389,58.5006,58.4389,58.4938,56800.0
2011-07-11 15:15:00,85.32,85.34,85.26,85.28,69300.0,58.4869,58.5006,58.4458,58.4595,69300.0
2011-07-11 15:20:00,85.28,85.34,85.25,85.28,61800.0,58.4595,58.5006,58.4389,58.4595,61800.0
2011-07-11 15:25:00,85.27,85.37,85.23,85.35,72700.0,58.4527,58.5212,58.4252,58.5075,72700.0
2011-07-11 15:30:00,85.35,85.4,85.33,85.35,100200.0,58.5075,58.5418,58.4938,58.5075,100200.0
2011-07-11 15:35:00,85.35,85.36,85.27,85.33,94200.0,58.5075,58.5143,58.4527,58.4938,94200.0
2011-07-11 15:40:00,85.34,85.44,85.29,85.41,113000.0,58.5006,58.5692,58.4664,58.5486,113000.0
2011-07-11 15:45:00,85.4,85.41,85.26,85.29,151400.0,58.5418,58.5486,58.4458,58.4664,151400.0
2011-07-11 15:50:00,85.28,85.31,85.21,85.26,142100.0,58.4595,58.4801,58.4115,58.4458,142100.0
2011-07-11 15:55:00,85.27,85.37,85.27,85.36,309300.0,58.4527,58.5212,58.4527,58.5143,309300.0
2011-07-12 09:30:00,85.11,85.38,85.11,85.26,176400.0,58.343,58.5281,58.343,58.4458,176400.0
2011-07-12 09:35:00,85.22,85.45,85.19,85.45,69200.0,58.4184,58.576,58.3978,58.576,69200.0
2011-07-12 09:40:00,85.45,85.53,85.39,85.49,135700.0,58.576,58.6309,58.5349,58.6035,135700.0
2011-07-12 09:45:00,85.5,85.54,85.42,85.48,71100.0,58.6103,58.6377,58.5555,58.5966,71100.0
2011-07-12 09:50:00,85.48,85.55,85.32,85.36,68000.0,58.5966,58.6446,58.4869,58.5143,68000.0
2011-07-12 09:55:00,85.36,85.58,85.36,85.56,71900.0,58.5143,58.6652,58.5143,58.6514,71900.0
2011-07-12 10:00:00,85.56,85.6,85.49,85.59,72500.0,58.6514,58.6789,58.6035,58.672,72500.0
2011-07-12 10:05:00,85.59,85.63,85.52,85.61,54900.0,58.672,58.6994,58.624,58.6857,54900.0
2011-07-12 10:10:00,85.6,85.62,85.52,85.53,42200.0,58.6789,58.6926,58.624,58.6309,42200.0
2011-07-12 10:15:00,85.52,85.61,85.52,85.59,24600.0,58.624,58.6857,58.624,58.672,24600.0
2011-07-12 10:20:00,85.58,85.69,85.56,85.57,51600.0,58.6652,58.7406,58.6514,58.6583,51600.0
2011-07-12 10:25:00,85.56,85.66,85.54,85.66,28700.0,58.6514,58.72,58.6377,58.72,28700.0
2011-07-12 10:30:00,85.66,85.71,85.56,85.71,60600.0,58.72,58.7543,58.6514,58.7543,60600.0
2011-07-12 10:35:00,85.7,85.76,85.69,85.71,54300.0,58.7474,58.7885,58.7406,58.7543,54300.0
2011-07-12 10:40:00,85.72,85.79,85.68,85.74,36900.0,58.7611,58.8091,58.7337,58.7748,36900.0
2011-07-12 10:45:00,85.74,85.82,85.71,85.73,40100.0,58.7748,58.8297,58.7543,58.768,40100.0
2011-07-12 10:50:00,85.72,85.73,85.59,85.67,74100.0,58.7611,58.768,58.672,58.7269,74100.0
2011-07-12 10:55:00,85.67,85.74,85.67,85.72,45500.0,58.7269,58.7748,58.7269,58.7611,45500.0
2011-07-12 11:00:00,85.72,85.78,85.67,85.77,61700.0,58.7611,58.8023,58.7269,58.7954,61700.0
2011-07-12 11:05:00,85.77,85.84,85.73,85.79,51200.0,58.7954,58.8434,58.768,58.8091,51200.0
2011-07-12 11:10:00,85.78,85.9,85.78,85.8,36900.0,58.8023,58.8845,58.8023,58.816,36900.0
2011-07-12 11:15:00,85.8,85.81,85.71,85.78,39300.0,58.816,58.8228,58.7543,58.8023,39300.0
2011-07-12 11:20:00,85.78,85.84,85.73,85.82,70200.0,58.8023,58.8434,58.768,58.8297,70200.0
2011-07-12 11:25:00,85.84,85.89,85.81,85.81,99100.0,58.8434,58.8777,58.8228,58.8228,99100.0
2011-07-12 11:30:00,85.81,85.92,85.81,85.88,29100.0,58.8228,58.8982,58.8228,58.8708,29100.0
2011-07-12 11:35:00,85.87,85.91,85.85,85.85,15400.0,58.864,58.8914,58.8502,58.8502,15400.0
2011-07-12 11:40:00,85.84,85.96,85.84,85.96,65800.0,58.8434,58.9256,58.8434,58.9256,65800.0
2011-07-12 11:45:00,85.97,86.01,85.95,85.99,39300.0,58.9325,58.9599,58.9188,58.9462,39300.0
2011-07-12 11:50:00,85.99,86.0,85.95,85.96,17700.0,58.9462,58.9531,58.9188,58.9256,17700.0
2011-07-12 11:55:00,85.96,86.0,85.94,85.98,31400.0,58.9256,58.9531,58.9119,58.9394,31400.0
2011-07-12 12:00:00,85.98,86.0,85.93,85.96,35600.0,58.9394,58.9531,58.9051,58.9256,35600.0
2011-07-12 12:05:00,85.96,86.05,85.96,86.0,87300.0,58.9256,58.9873,58.9256,58.9531,87300.0
2011-07-12 12:10:00,85.99,86.01,85.95,85.98,30700.0,58.9462,58.9599,58.9188,58.9394,30700.0
2011-07-12 12:15:00,85.98,85.98,85.91,85.97,40700.0,58.9394,58.9394,58.8914,58.9325,40700.0
2011-07-12 12:20:00,85.98,86.0,85.91,85.92,20800.0,58.9394,58.9531,58.8914,58.8982,20800.0
2011-07-12 12:25:00,85.91,85.92,85.75,85.75,73800.0,58.8914,58.8982,58.7817,58.7817,73800.0
2011-07-12 12:30:00,85.74,85.77,85.69,85.7,67900.0,58.7748,58.7954,58.7406,58.7474,67900.0
2011-07-12 12:35:00,85.7,85.71,85.64,85.64,54100.0,58.7474,58.7543,58.7063,58.7063,54100.0
2011-07-12 12:40:00,85.64,85.71,85.63,85.7,28600.0,58.7063,58.7543,58.6994,58.7474,28600.0
2011-07-12 12:45:00,85.69,85.74,85.67,85.68,24900.0,58.7406,58.7748,58.7269,58.7337,24900.0
2011-07-12 12:50:00,85.68,85.7,85.66,85.69,12500.0,58.7337,58.7474,58.72,58.7406,12500.0
2011-07-12 12:55:00,85.69,85.72,85.66,85.69,22200.0,58.7406,58.7611,58.72,58.7406,22200.0
2011-07-12 13:00:00,85.69,85.71,85.66,85.71,24400.0,58.7406,58.7543,58.72,58.7543,24400.0
2011-07-12 13:05:00,85.7,85.74,85.7,85.73,28700.0,58.7474,58.7748,58.7474,58.768,28700.0
2011-07-12 13:10:00,85.73,85.74,85.68,85.68,41900.0,58.768,58.7748,58.7337,58.7337,41900.0
2011-07-12 13:15:00,85.68,85.68,85.57,85.59,44600.0,58.7337,58.7337,58.6583,58.672,44600.0
2011-07-12 13:20:00,85.59,85.61,85.57,85.58,42600.0,58.672,58.6857,58.6583,58.6652,42600.0
2011-07-12 13:25:00,85.58,85.58,85.46,85.48,37000.0,58.6652,58.6652,58.5829,58.5966,37000.0
2011-07-12 13:30:00,85.47,85.5,85.43,85.49,36400.0,58.5898,58.6103,58.5623,58.6035,36400.0
2011-07-12 13:35:00,85.48,85.51,85.43,85.51,71000.0,58.5966,58.6172,58.5623,58.6172,71000.0
2011-07-12 13:40:00,85.51,85.51,85.47,85.48,22100.0,58.6172,58.6172,58.5898,58.5966,22100.0
2011-07-12 13:45:00,85.48,85.53,85.46,85.5,25400.0,58.5966,58.6309,58.5829,58.6103,25400.0
2011-07-12 13:50:00,85.5,85.53,85.47,85.48,24600.0,58.6103,58.6309,58.5898,58.5966,24600.0
2011-07-12 13:55:00,85.48,85.48,85.44,85.45,17600.0,58.5966,58.5966,58.5692,58.576,17600.0
2011-07-12 14:00:00,85.46,85.56,85.42,85.52,68600.0,58.5829,58.6514,58.5555,58.624,68600.0
2011-07-12 14:05:00,85.5,85.61,85.44,85.58,119200.0,58.6103,58.6857,58.5692,58.6652,119200.0
2011-07-12 14:10:00,85.58,85.82,85.57,85.69,119200.0,58.6652,58.8297,58.6583,58.7406,119200.0
2011-07-12 14:15:00,85.69,85.77,85.67,85.73,47900.0,58.7406,58.7954,58.7269,58.768,47900.0
2011-07-12 14:20:00,85.73,85.81,85.73,85.76,40500.0,58.768,58.8228,58.768,58.7885,40500.0
2011-07-12 14:25:00,85.76,85.77,85.71,85.74,35400.0,58.7885,58.7954,58.7543,58.7748,35400.0
2011-07-12 14:30:00,85.75,85.78,85.57,85.63,50000.0,58.7817,58.8023,58.6583,58.6994,50000.0
2011-07-12 14:35:00,85.63,85.64,85.56,85.61,55200.0,58.6994,58.7063,58.6514,58.6857,55200.0
2011-07-12 14:40:00,85.61,85.63,85.51,85.52,48700.0,58.6857,58.6994,58.6172,58.624,48700.0
2011-07-12 14:45:00,85.51,85.58,85.49,85.57,31700.0,58.6172,58.6652,58.6035,58.6583,31700.0
2011-07-12 14:50:00,85.56,85.58,85.51,85.52,33600.0,58.6514,58.6652,58.6172,58.624,33600.0
2011-07-12 14:55:00,85.52,85.54,85.48,85.51,43800.0,58.624,58.6377,58.5966,58.6172,43800.0
2011-07-12 15:00:00,85.51,85.57,85.49,85.52,49100.0,58.6172,58.6583,58.6035,58.624,49100.0
2011-07-12 15:05:00,85.52,85.56,85.46,85.46,41100.0,58.624,58.6514,58.5829,58.5829,41100.0
2011-07-12 15:10:00,85.46,85.49,85.38,85.39,58700.0,58.5829,58.6035,58.5281,58.5349,58700.0
2011-07-12 15:15:00,85.39,85.49,85.39,85.48,36900.0,58.5349,58.6035,58.5349,58.5966,36900.0
2011-07-12 15:20:00,85.48,85.54,85.47,85.51,72100.0,58.5966,58.6377,58.5898,58.6172,72100.0
2011-07-12 15:25:00,85.5,85.5,85.39,85.41,102800.0,58.6103,58.6103,58.5349,58.5486,102800.0
2011-07-12 15:30:00,85.42,85.43,85.36,85.4,100200.0,58.5555,58.5623,58.5143,58.5418,100200.0
2011-07-12 15:35:00,85.39,85.43,85.34,85.41,55900.0,58.5349,58.5623,58.5006,58.5486,55900.0
2011-07-12 15:40:00,85.41,85.44,85.35,85.35,72700.0,58.5486,58.5692,58.5075,58.5075,72700.0
2011-07-12 15:45:00,85.35,85.37,85.17,85.19,201400.0,58.5075,58.5212,58.3841,58.3978,201400.0
2011-07-12 15:50:00,85.19,85.25,85.16,85.18,105000.0,58.3978,58.4389,58.3772,58.391,105000.0
2011-07-12 15:55:00,85.18,85.2,84.99,84.99,676700.0,58.391,58.4047,58.2607,58.2607,676700.0
2011-07-13 09:30:00,85.2,85.44,85.03,85.23,134600.0,58.4047,58.5692,58.2881,58.4252,134600.0
2011-07-13 09:35:00,85.24,85.49,85.24,85.37,95600.0,58.4321,58.6035,58.4321,58.5212,95600.0
2011-07-13 09:40:00,85.37,85.47,85.31,85.4,184200.0,58.5212,58.5898,58.4801,58.5418,184200.0
2011-07-13 09:45:00,85.4,85.44,85.31,85.36,91200.0,58.5418,58.5692,58.4801,58.5143,91200.0
2011-07-13 09:50:00,85.36,85.38,85.21,85.26,82900.0,58.5143,58.5281,58.4115,58.4458,82900.0
2011-07-13 09:55:00,85.27,85.32,85.18,85.25,42200.0,58.4527,58.4869,58.391,58.4389,42200.0
2011-07-13 10:00:00,85.25,85.5,85.24,85.46,153000.0,58.4389,58.6103,58.4321,58.5829,153000.0
2011-07-13 10:05:00,85.47,85.54,85.4,85.4,144800.0,58.5898,58.6377,58.5418,58.5418,144800.0
2011-07-13 10:10:00,85.39,85.59,85.35,85.56,85200.0,58.5349,58.672,58.5075,58.6514,85200.0
2011-07-13 10:15:00,85.56,85.65,85.56,85.64,134800.0,58.6514,58.7131,58.6514,58.7063,134800.0
2011-07-13 10:20:00,85.64,85.67,85.56,85.63,83900.0,58.7063,58.7269,58.6514,58.6994,83900.0
2011-07-13 10:25:00,85.64,85.69,85.57,85.57,71400.0,58.7063,58.7406,58.6583,58.6583,71400.0
2011-07-13 10:30:00,85.58,85.68,85.55,85.64,121500.0,58.6652,58.7337,58.6446,58.7063,121500.0
2011-07-13 10:35:00,85.64,85.67,85.52,85.65,193900.0,58.7063,58.7269,58.624,58.7131,193900.0
2011-07-13 10:40:00,85.66,85.76,85.65,85.68,61000.0,58.72,58.7885,58.7131,58.7337,61000.0
2011-07-13 10:45:00,85.69,85.7,85.61,85.62,33700.0,58.7406,58.7474,58.6857,58.6926,33700.0
2011-07-13 10:50:00,85.62,85.7,85.58,85.7,29400.0,58.6926,58.7474,58.6652,58.7474,29400.0
2011-07-13 10:55:00,85.7,85.72,85.67,85.72,31800.0,58.7474,58.7611,58.7269,58.7611,31800.0
2011-07-13 11:00:00,85.72,85.75,85.67,85.68,55400.0,58.7611,58.7817,58.7269,58.7337,55400.0
2011-07-13 11:05:00,85.67,85.72,85.6,85.69,58600.0,58.7269,58.7611,58.6789,58.7406,58600.0
2011-07-13 11:10:00,85.68,85.72,85.68,85.71,35700.0,58.7337,58.7611,58.7337,58.7543,35700.0
2011-07-13 11:15:00,85.71,85.73,85.67,85.7,59700.0,58.7543,58.768,58.7269,58.7474,59700.0
2011-07-13 11:20:00,85.71,85.73,85.63,85.65,45400.0,58.7543,58.768,58.6994,58.7131,45400.0
2011-07-13 11:25:00,85.65,85.72,85.65,85.68,30600.0,58.7131,58.7611,58.7131,58.7337,30600.0
2011-07-13 11:30:00,85.68,85.72,85.64,85.72,48900.0,58.7337,58.7611,58.7063,58.7611,48900.0
2011-07-13 11:35:00,85.72,85.72,85.67,85.7,206100.0,58.7611,58.7611,58.7269,58.7474,206100.0
2011-07-13 11:40:00,85.7,85.71,85.64,85.67,49500.0,58.7474,58.7543,58.7063,58.7269,49500.0
2011-07-13 11:45:00,85.66,85.72,85.64,85.69,40000.0,58.72,58.7611,58.7063,58.7406,40000.0
2011-07-13 11:50:00,85.69,85.71,85.64,85.68,57200.0,58.7406,58.7543,58.7063,58.7337,57200.0
2011-07-13 11:55:00,85.67,85.72,85.63,85.66,90200.0,58.7269,58.7611,58.6994,58.72,90200.0
2011-07-13 12:00:00,85.67,85.7,85.65,85.7,25500.0,58.7269,58.7474,58.7131,58.7474,25500.0
2011-07-13 12:05:00,85.7,85.72,85.65,85.7,26500.0,58.7474,58.7611,58.7131,58.7474,26500.0
2011-07-13 12:10:00,85.7,85.73,85.68,85.7,45900.0,58.7474,58.768,58.7337,58.7474,45900.0
2011-07-13 12:15:00,85.69,85.71,85.68,85.69,40300.0,58.7406,58.7543,58.7337,58.7406,40300.0
2011-07-13 12:20:00,85.69,85.72,85.68,85.69,102200.0,58.7406,58.7611,58.7337,58.7406,102200.0
2011-07-13 12:25:00,85.69,85.7,85.64,85.67,13800.0,58.7406,58.7474,58.7063,58.7269,13800.0
2011-07-13 12:30:00,85.67,85.7,85.65,85.69,27200.0,58.7269,58.7474,58.7131,58.7406,27200.0
2011-07-13 12:35:00,85.69,85.72,85.65,85.66,44300.0,58.7406,58.7611,58.7131,58.72,44300.0
2011-07-13 12:40:00,85.66,85.66,85.6,85.64,27300.0,58.72,58.72,58.6789,58.7063,27300.0
2011-07-13 12:45:00,85.63,85.68,85.6,85.66,31200.0,58.6994,58.7337,58.6789,58.72,31200.0
2011-07-13 12:50:00,85.66,85.66,85.61,85.65,28700.0,58.72,58.72,58.6857,58.7131,28700.0
2011-07-13 12:55:00,85.64,85.65,85.61,85.62,27500.0,58.7063,58.7131,58.6857,58.6926,27500.0
2011-07-13 13:00:00,85.62,85.63,85.54,85.58,32300.0,58.6926,58.6994,58.6377,58.6652,32300.0
2011-07-13 13:05:00,85.58,85.6,85.55,85.58,19000.0,58.6652,58.6789,58.6446,58.6652,19000.0
2011-07-13 13:10:00,85.59,85.59,85.52,85.52,17300.0,58.672,58.672,58.624,58.624,17300.0
2011-07-13 13:15:00,85.53,85.53,85.46,85.51,43200.0,58.6309,58.6309,58.5829,58.6172,43200.0
2011-07-13 13:20:00,85.51,85.56,85.47,85.53,40600.0,58.6172,58.6514,58.5898,58.6309,40600.0
2011-07-13 13:25:00,85.53,85.53,85.45,85.51,24800.0,58.6309,58.6309,58.576,58.6172,24800.0
2011-07-13 13:30:00,85.52,85.59,85.5,85.58,24800.0,58.624,58.672,58.6103,58.6652,24800.0
2011-07-13 13:35:00,85.58,85.6,85.55,85.55,43900.0,58.6652,58.6789,58.6446,58.6446,43900.0
2011-07-13 13:40:00,85.56,85.57,85.53,85.57,12700.0,58.6514,58.6583,58.6309,58.6583,12700.0
2011-07-13 13:45:00,85.58,85.58,85.51,85.52,20300.0,58.6652,58.6652,58.6172,58.624,20300.0
2011-07-13 13:50:00,85.53,85.56,85.45,85.47,35100.0,58.6309,58.6514,58.576,58.5898,35100.0
2011-07-13 13:55:00,85.47,85.48,85.42,85.43,35400.0,58.5898,58.5966,58.5555,58.5623,35400.0
2011-07-13 14:00:00,85.42,85.52,85.42,85.51,53200.0,58.5555,58.624,58.5555,58.6172,53200.0
2011-07-13 14:05:00,85.51,85.52,85.45,85.46,33400.0,58.6172,58.624,58.576,58.5829,33400.0
2011-07-13 14:10:00,85.47,85.47,85.3,85.4,69900.0,58.5898,58.5898,58.4732,58.5418,69900.0
2011-07-13 14:15:00,85.39,85.45,85.34,85.4,58600.0,58.5349,58.576,58.5006,58.5418,58600.0
2011-07-13 14:20:00,85.4,85.41,85.26,85.28,40800.0,58.5418,58.5486,58.4458,58.4595,40800.0
2011-07-13 14:25:00,85.27,85.31,85.23,85.31,49000.0,58.4527,58.4801,58.4252,58.4801,49000.0
2011-07-13 14:30:00,85.32,85.38,85.29,85.36,35100.0,58.4869,58.5281,58.4664,58.5143,35100.0
2011-07-13 14:35:00,85.37,85.4,85.31,85.4,27600.0,58.5212,58.5418,58.4801,58.5418,27600.0
2011-07-13 14:40:00,85.4,85.4,85.3,85.32,48400.0,58.5418,58.5418,58.4732,58.4869,48400.0
2011-07-13 14:45:00,85.32,85.37,85.31,85.37,48300.0,58.4869,58.5212,58.4801,58.5212,48300.0
2011-07-13 14:50:00,85.38,85.42,85.38,85.42,64900.0,58.5281,58.5555,58.5281,58.5555,64900.0
2011-07-13 14:55:00,85.42,85.42,85.32,85.35,25600.0,58.5555,58.5555,58.4869,58.5075,25600.0
2011-07-13 15:00:00,85.36,85.43,85.31,85.34,43300.0,58.5143,58.5623,58.4801,58.5006,43300.0
2011-07-13 15:05:00,85.34,85.35,85.21,85.25,47800.0,58.5006,58.5075,58.4115,58.4389,47800.0
2011-07-13 15:10:00,85.26,85.3,85.11,85.12,115900.0,58.4458,58.4732,58.343,58.3498,115900.0
2011-07-13 15:15:00,85.12,85.23,85.11,85.13,78300.0,58.3498,58.4252,58.343,58.3567,78300.0
2011-07-13 15:20:00,85.13,85.15,85.07,85.11,67500.0,58.3567,58.3704,58.3156,58.343,67500.0
2011-07-13 15:25:00,85.11,85.18,85.06,85.07,74500.0,58.343,58.391,58.3087,58.3156,74500.0
2011-07-13 15:30:00,85.07,85.07,85.0,85.01,95200.0,58.3156,58.3156,58.2676,58.2744,95200.0
2011-07-13 15:35:00,85.01,85.03,84.92,84.92,101800.0,58.2744,58.2881,58.2127,58.2127,101800.0
2011-07-13 15:40:00,84.92,84.96,84.81,84.96,119400.0,58.2127,58.2401,58.1373,58.2401,119400.0
2011-07-13 15:45:00,84.97,84.99,84.89,84.93,186500.0,58.247,58.2607,58.1922,58.2196,186500.0
2011-07-13 15:50:00,84.94,85.04,84.94,85.0,165100.0,58.2264,58.295,58.2264,58.2676,165100.0
2011-07-13 15:55:00,85.01,85.05,84.91,84.95,604700.0,58.2744,58.3018,58.2059,58.2333,604700.0
2011-07-14 09:30:00,86.02,86.1,85.68,85.98,590300.0,58.9668,59.0216,58.7337,58.9394,590300.0
2011-07-14 09:35:00,86.01,86.05,85.78,86.05,205500.0,58.9599,58.9873,58.8023,58.9873,205500.0
2011-07-14 09:40:00,86.05,86.29,85.95,86.03,199500.0,58.9873,59.1519,58.9188,58.9736,199500.0
2011-07-14 09:45:00,86.03,86.18,86.0,86.16,92600.0,58.9736,59.0765,58.9531,59.0627,92600.0
2011-07-14 09:50:00,86.16,86.17,86.07,86.12,96700.0,59.0627,59.0696,59.0011,59.0353,96700.0
2011-07-14 09:55:00,86.14,86.19,86.1,86.12,82000.0,59.049,59.0833,59.0216,59.0353,82000.0
2011-07-14 10:00:00,86.13,86.25,86.13,86.22,109800.0,59.0422,59.1244,59.0422,59.1039,109800.0
2011-07-14 10:05:00,86.21,86.43,86.21,86.34,132400.0,59.097,59.2478,59.097,59.1861,132400.0
2011-07-14 10:10:00,86.34,86.45,86.3,86.39,109300.0,59.1861,59.2615,59.1587,59.2204,109300.0
2011-07-14 10:15:00,86.39,86.46,86.34,86.44,115800.0,59.2204,59.2684,59.1861,59.2547,115800.0
2011-07-14 10:20:00,86.44,86.46,86.32,86.34,110900.0,59.2547,59.2684,59.1724,59.1861,110900.0
2011-07-14 10:25:00,86.33,86.43,86.29,86.32,64400.0,59.1793,59.2478,59.1519,59.1724,64400.0
2011-07-14 10:30:00,86.33,86.37,86.23,86.26,95600.0,59.1793,59.2067,59.1107,59.1313,95600.0
2011-07-14 10:35:00,86.26,86.32,86.24,86.3,113400.0,59.1313,59.1724,59.1176,59.1587,113400.0
2011-07-14 10:40:00,86.31,86.32,86.21,86.27,72700.0,59.1656,59.1724,59.097,59.1382,72700.0
2011-07-14 10:45:00,86.26,86.32,86.24,86.31,45600.0,59.1313,59.1724,59.1176,59.1656,45600.0
2011-07-14 10:50:00,86.31,86.32,86.19,86.23,112700.0,59.1656,59.1724,59.0833,59.1107,112700.0
2011-07-14 10:55:00,86.23,86.29,86.17,86.18,68400.0,59.1107,59.1519,59.0696,59.0765,68400.0
2011-07-14 11:00:00,86.17,86.2,86.13,86.19,73000.0,59.0696,59.0902,59.0422,59.0833,73000.0
2011-07-14 11:05:00,86.18,86.28,86.14,86.25,88800.0,59.0765,59.145,59.049,59.1244,88800.0
2011-07-14 11:10:00,86.24,86.35,86.24,86.33,70700.0,59.1176,59.193,59.1176,59.1793,70700.0
2011-07-14 11:15:00,86.32,86.4,86.31,86.39,55200.0,59.1724,59.2273,59.1656,59.2204,55200.0
2011-07-14 11:20:00,86.38,86.4,86.36,86.38,28400.0,59.2136,59.2273,59.1998,59.2136,28400.0
2011-07-14 11:25:00,86.38,86.42,86.34,86.39,36700.0,59.2136,59.241,59.1861,59.2204,36700.0
2011-07-14 11:30:00,86.39,86.42,86.35,86.42,45500.0,59.2204,59.241,59.193,59.241,45500.0
2011-07-14 11:35:00,86.41,86.42,86.31,86.32,47400.0,59.2341,59.241,59.1656,59.1724,47400.0
2011-07-14 11:40:00,86.32,86.32,86.26,86.29,75500.0,59.1724,59.1724,59.1313,59.1519,75500.0
2011-07-14 11:45:00,86.29,86.34,86.26,86.32,57300.0,59.1519,59.1861,59.1313,59.1724,57300.0
2011-07-14 11:50:00,86.31,86.35,86.28,86.28,27000.0,59.1656,59.193,59.145,59.145,27000.0
2011-07-14 11:55:00,86.28,86.29,86.25,86.27,28200.0,59.145,59.1519,59.1244,59.1382,28200.0
2011-07-14 12:00:00,86.27,86.28,86.2,86.22,53200.0,59.1382,59.145,59.0902,59.1039,53200.0
2011-07-14 12:05:00,86.21,86.28,86.21,86.24,38100.0,59.097,59.145,59.097,59.1176,38100.0
2011-07-14 12:10:00,86.23,86.23,86.18,86.19,69800.0,59.1107,59.1107,59.0765,59.0833,69800.0
2011-07-14 12:15:00,86.19,86.21,85.93,85.95,142400.0,59.0833,59.097,58.9051,58.9188,142400.0
2011-07-14 12:20:00,85.95,85.97,85.84,85.9,91100.0,58.9188,58.9325,58.8434,58.8845,91100.0
2011-07-14 12:25:00,85.9,85.94,85.83,85.94,55700.0,58.8845,58.9119,58.8365,58.9119,55700.0
2011-07-14 12:30:00,85.93,85.95,85.87,85.92,30800.0,58.9051,58.9188,58.864,58.8982,30800.0
2011-07-14 12:35:00,85.92,85.92,85.83,85.88,50700.0,58.8982,58.8982,58.8365,58.8708,50700.0
2011-07-14 12:40:00,85.89,86.05,85.88,85.97,55500.0,58.8777,58.9873,58.8708,58.9325,55500.0
2011-07-14 12:45:00,85.97,85.99,85.9,85.95,41800.0,58.9325,58.9462,58.8845,58.9188,41800.0
2011-07-14 12:50:00,85.96,85.98,85.79,85.8,69900.0,58.9256,58.9394,58.8091,58.816,69900.0
2011-07-14 12:55:00,85.8,85.88,85.74,85.87,82200.0,58.816,58.8708,58.7748,58.864,82200.0
2011-07-14 13:00:00,85.87,85.89,85.76,85.77,60400.0,58.864,58.8777,58.7885,58.7954,60400.0
2011-07-14 13:05:00,85.76,85.83,85.76,85.79,57700.0,58.7885,58.8365,58.7885,58.8091,57700.0
2011-07-14 13:10:00,85.78,85.86,85.76,85.76,50700.0,58.8023,58.8571,58.7885,58.7885,50700.0
2011-07-14 13:15:00,85.76,85.78,85.68,85.7,53200.0,58.7885,58.8023,58.7337,58.7474,53200.0
2011-07-14 13:20:00,85.69,85.74,85.56,85.71,71900.0,58.7406,58.7748,58.6514,58.7543,71900.0
2011-07-14 13:25:00,85.7,85.92,85.64,85.9,85300.0,58.7474,58.8982,58.7063,58.8845,85300.0
2011-07-14 13:30:00,85.9,86.13,85.87,86.09,231400.0,58.8845,59.0422,58.864,59.0148,231400.0
2011-07-14 13:35:00,86.09,86.09,85.9,85.91,118300.0,59.0148,59.0148,58.8845,58.8914,118300.0
2011-07-14 13:40:00,85.91,86.08,85.91,85.96,74500.0,58.8914,59.0079,58.8914,58.9256,74500.0
2011-07-14 13:45:00,85.96,86.02,85.92,86.02,48100.0,58.9256,58.9668,58.8982,58.9668,48100.0
2011-07-14 13:50:00,86.02,86.08,85.96,86.02,64800.0,58.9668,59.0079,58.9256,58.9668,64800.0
2011-07-14 13:55:00,86.02,86.16,85.98,86.16,54400.0,58.9668,59.0627,58.9394,59.0627,54400.0
2011-07-14 14:00:00,86.16,86.2,86.09,86.09,43900.0,59.0627,59.0902,59.0148,59.0148,43900.0
2011-07-14 14:05:00,86.09,86.14,86.03,86.14,36200.0,59.0148,59.049,58.9736,59.049,36200.0
2011-07-14 14:10:00,86.15,86.24,86.14,86.2,72900.0,59.0559,59.1176,59.049,59.0902,72900.0
2011-07-14 14:15:00,86.2,86.23,86.17,86.2,52800.0,59.0902,59.1107,59.0696,59.0902,52800.0
2011-07-14 14:20:00,86.19,86.22,86.13,86.15,44900.0,59.0833,59.1039,59.0422,59.0559,44900.0
2011-07-14 14:25:00,86.14,86.15,86.04,86.06,35500.0,59.049,59.0559,58.9805,58.9942,35500.0
2011-07-14 14:30:00,86.05,86.1,86.03,86.07,35900.0,58.9873,59.0216,58.9736,59.0011,35900.0
2011-07-14 14:35:00,86.06,86.08,85.97,86.0,46600.0,58.9942,59.0079,58.9325,58.9531,46600.0
2011-07-14 14:40:00,86.01,86.09,86.01,86.08,28600.0,58.9599,59.0148,58.9599,59.0079,28600.0
2011-07-14 14:45:00,86.07,86.08,86.01,86.02,43900.0,59.0011,59.0079,58.9599,58.9668,43900.0
2011-07-14 14:50:00,86.01,86.02,85.95,85.95,45000.0,58.9599,58.9668,58.9188,58.9188,45000.0
2011-07-14 14:55:00,85.94,85.95,85.9,85.91,43400.0,58.9119,58.9188,58.8845,58.8914,43400.0
2011-07-14 15:00:00,85.91,85.93,85.9,85.9,33600.0,58.8914,58.9051,58.8845,58.8845,33600.0
2011-07-14 15:05:00,85.91,85.91,85.75,85.79,134900.0,58.8914,58.8914,58.7817,58.8091,134900.0
2011-07-14 15:10:00,85.79,85.82,85.76,85.82,44600.0,58.8091,58.8297,58.7885,58.8297,44600.0
2011-07-14 15:15:00,85.82,85.85,85.76,85.84,44500.0,58.8297,58.8502,58.7885,58.8434,44500.0
2011-07-14 15:20:00,85.84,85.92,85.81,85.83,61400.0,58.8434,58.8982,58.8228,58.8365,61400.0
2011-07-14 15:25:00,85.84,85.87,85.8,85.82,49100.0,58.8434,58.864,58.816,58.8297,49100.0
2011-07-14 15:30:00,85.83,85.86,85.8,85.84,53400.0,58.8365,58.8571,58.816,58.8434,53400.0
2011-07-14 15:35:00,85.83,85.92,85.82,85.86,93600.0,58.8365,58.8982,58.8297,58.8571,93600.0
2011-07-14 15:40:00,85.86,85.89,85.79,85.8,79800.0,58.8571,58.8777,58.8091,58.816,79800.0
2011-07-14 15:45:00,85.8,85.86,85.79,85.81,111800.0,58.816,58.8571,58.8091,58.8228,111800.0
2011-07-14 15:50:00,85.81,85.81,85.68,85.74,121200.0,58.8228,58.8228,58.7337,58.7748,121200.0
2011-07-14 15:55:00,85.74,85.81,85.73,85.78,238700.0,58.7748,58.8228,58.768,58.8023,238700.0
2011-07-15 09:30:00,85.88,86.05,85.8,85.82,698500.0,58.8708,58.9873,58.816,58.8297,698500.0
2011-07-15 09:35:00,85.81,85.88,85.61,85.65,67100.0,58.8228,58.8708,58.6857,58.7131,67100.0
2011-07-15 09:40:00,85.65,85.88,85.65,85.85,42700.0,58.7131,58.8708,58.7131,58.8502,42700.0
2011-07-15 09:45:00,85.84,85.88,85.72,85.81,71500.0,58.8434,58.8708,58.7611,58.8228,71500.0
2011-07-15 09:50:00,85.81,85.91,85.59,85.59,77100.0,58.8228,58.8914,58.672,58.672,77100.0
2011-07-15 09:55:00,85.58,85.64,85.48,85.55,90500.0,58.6652,58.7063,58.5966,58.6446,90500.0
2011-07-15 10:00:00,85.53,85.8,85.53,85.74,107600.0,58.6309,58.816,58.6309,58.7748,107600.0
2011-07-15 10:05:00,85.75,85.78,85.56,85.62,81700.0,58.7817,58.8023,58.6514,58.6926,81700.0
2011-07-15 10:10:00,85.61,85.61,85.48,85.57,69800.0,58.6857,58.6857,58.5966,58.6583,69800.0
2011-07-15 10:15:00,85.56,85.56,85.33,85.33,68500.0,58.6514,58.6514,58.4938,58.4938,68500.0
2011-07-15 10:20:00,85.32,85.42,85.29,85.39,53900.0,58.4869,58.5555,58.4664,58.5349,53900.0
2011-07-15 10:25:00,85.37,85.4,85.23,85.32,57300.0,58.5212,58.5418,58.4252,58.4869,57300.0
2011-07-15 10:30:00,85.32,85.34,85.19,85.19,56700.0,58.4869,58.5006,58.3978,58.3978,56700.0
2011-07-15 10:35:00,85.19,85.25,85.17,85.22,43500.0,58.3978,58.4389,58.3841,58.4184,43500.0
2011-07-15 10:40:00,85.22,85.34,85.2,85.31,76200.0,58.4184,58.5006,58.4047,58.4801,76200.0
2011-07-15 10:45:00,85.3,85.33,85.16,85.16,48200.0,58.4732,58.4938,58.3772,58.3772,48200.0
2011-07-15 10:50:00,85.17,85.32,85.16,85.25,61500.0,58.3841,58.4869,58.3772,58.4389,61500.0
2011-07-15 10:55:00,85.26,85.28,85.1,85.15,67400.0,58.4458,58.4595,58.3361,58.3704,67400.0
2011-07-15 11:00:00,85.13,85.19,85.09,85.18,48500.0,58.3567,58.3978,58.3293,58.391,48500.0
2011-07-15 11:05:00,85.18,85.22,85.06,85.11,74200.0,58.391,58.4184,58.3087,58.343,74200.0
2011-07-15 11:10:00,85.11,85.19,85.08,85.16,86300.0,58.343,58.3978,58.3224,58.3772,86300.0
2011-07-15 11:15:00,85.16,85.18,85.03,85.04,54400.0,58.3772,58.391,58.2881,58.295,54400.0
2011-07-15 11:20:00,85.03,85.07,85.0,85.06,61300.0,58.2881,58.3156,58.2676,58.3087,61300.0
2011-07-15 11:25:00,85.06,85.12,85.01,85.12,96100.0,58.3087,58.3498,58.2744,58.3498,96100.0
2011-07-15 11:30:00,85.12,85.14,85.03,85.04,61000.0,58.3498,58.3635,58.2881,58.295,61000.0
2011-07-15 11:35:00,85.04,85.05,85.0,85.01,54100.0,58.295,58.3018,58.2676,58.2744,54100.0
2011-07-15 11:40:00,85.01,85.11,85.01,85.09,48200.0,58.2744,58.343,58.2744,58.3293,48200.0
2011-07-15 11:45:00,85.1,85.2,85.08,85.17,36500.0,58.3361,58.4047,58.3224,58.3841,36500.0
2011-07-15 11:50:00,85.18,85.26,85.17,85.2,34100.0,58.391,58.4458,58.3841,58.4047,34100.0
2011-07-15 11:55:00,85.21,85.25,85.2,85.23,32100.0,58.4115,58.4389,58.4047,58.4252,32100.0
2011-07-15 12:00:00,85.24,85.42,85.23,85.39,88800.0,58.4321,58.5555,58.4252,58.5349,88800.0
2011-07-15 12:05:00,85.41,85.45,85.3,85.31,61300.0,58.5486,58.576,58.4732,58.4801,61300.0
2011-07-15 12:10:00,85.3,85.35,85.29,85.31,41500.0,58.4732,58.5075,58.4664,58.4801,41500.0
2011-07-15 12:15:00,85.31,85.32,85.16,85.16,47900.0,58.4801,58.4869,58.3772,58.3772,47900.0
2011-07-15 12:20:00,85.16,85.27,85.11,85.25,51300.0,58.3772,58.4527,58.343,58.4389,51300.0
2011-07-15 12:25:00,85.25,85.31,85.23,85.25,42700.0,58.4389,58.4801,58.4252,58.4389,42700.0
2011-07-15 12:30:00,85.26,85.29,85.15,85.15,43500.0,58.4458,58.4664,58.3704,58.3704,43500.0
2011-07-15 12:35:00,85.15,85.19,85.09,85.09,24500.0,58.3704,58.3978,58.3293,58.3293,24500.0
2011-07-15 12:40:00,85.1,85.15,85.03,85.03,46500.0,58.3361,58.3704,58.2881,58.2881,46500.0
2011-07-15 12:45:00,85.03,85.06,85.01,85.02,34500.0,58.2881,58.3087,58.2744,58.2813,34500.0
2011-07-15 12:50:00,85.01,85.01,84.95,85.0,54700.0,58.2744,58.2744,58.2333,58.2676,54700.0
2011-07-15 12:55:00,85.01,85.04,84.95,84.95,30600.0,58.2744,58.295,58.2333,58.2333,30600.0
2011-07-15 13:00:00,84.96,84.97,84.92,84.95,40200.0,58.2401,58.247,58.2127,58.2333,40200.0
2011-07-15 13:05:00,84.95,85.05,84.94,85.04,37800.0,58.2333,58.3018,58.2264,58.295,37800.0
2011-07-15 13:10:00,85.04,85.08,84.99,85.0,51400.0,58.295,58.3224,58.2607,58.2676,51400.0
2011-07-15 13:15:00,85.01,85.08,85.0,85.05,21800.0,58.2744,58.3224,58.2676,58.3018,21800.0
2011-07-15 13:20:00,85.06,85.09,85.03,85.08,26700.0,58.3087,58.3293,58.2881,58.3224,26700.0
2011-07-15 13:25:00,85.09,85.13,85.07,85.1,22800.0,58.3293,58.3567,58.3156,58.3361,22800.0
2011-07-15 13:30:00,85.09,85.13,85.07,85.12,19400.0,58.3293,58.3567,58.3156,58.3498,19400.0
2011-07-15 13:35:00,85.12,85.14,85.11,85.13,17300.0,58.3498,58.3635,58.343,58.3567,17300.0
2011-07-15 13:40:00,85.12,85.13,85.08,85.1,31400.0,58.3498,58.3567,58.3224,58.3361,31400.0
2011-07-15 13:45:00,85.09,85.1,85.04,85.04,39400.0,58.3293,58.3361,58.295,58.295,39400.0
2011-07-15 13:50:00,85.04,85.08,85.01,85.08,35600.0,58.295,58.3224,58.2744,58.3224,35600.0
2011-07-15 13:55:00,85.08,85.09,84.97,84.97,39700.0,58.3224,58.3293,58.247,58.247,39700.0
2011-07-15 14:00:00,84.98,85.05,84.96,85.03,30600.0,58.2539,58.3018,58.2401,58.2881,30600.0
2011-07-15 14:05:00,85.03,85.04,85.0,85.02,38400.0,58.2881,58.295,58.2676,58.2813,38400.0
2011-07-15 14:10:00,85.01,85.03,84.95,84.99,70200.0,58.2744,58.2881,58.2333,58.2607,70200.0
2011-07-15 14:15:00,84.98,85.05,84.98,85.03,40300.0,58.2539,58.3018,58.2539,58.2881,40300.0
2011-07-15 14:20:00,85.03,85.04,84.98,85.01,34200.0,58.2881,58.295,58.2539,58.2744,34200.0
2011-07-15 14:25:00,85.01,85.03,84.97,85.01,28000.0,58.2744,58.2881,58.247,58.2744,28000.0
2011-07-15 14:30:00,85.01,85.06,84.99,85.06,39300.0,58.2744,58.3087,58.2607,58.3087,39300.0
2011-07-15 14:35:00,85.06,85.11,85.02,85.09,30800.0,58.3087,58.343,58.2813,58.3293,30800.0
2011-07-15 14:40:00,85.1,85.12,85.04,85.1,33900.0,58.3361,58.3498,58.295,58.3361,33900.0
2011-07-15 14:45:00,85.1,85.18,85.1,85.12,37100.0,58.3361,58.391,58.3361,58.3498,37100.0
2011-07-15 14:50:00,85.12,85.15,85.08,85.12,28800.0,58.3498,58.3704,58.3224,58.3498,28800.0
2011-07-15 14:55:00,85.12,85.15,85.08,85.1,45000.0,58.3498,58.3704,58.3224,58.3361,45000.0
2011-07-15 15:00:00,85.1,85.15,85.08,85.09,35700.0,58.3361,58.3704,58.3224,58.3293,35700.0
2011-07-15 15:05:00,85.09,85.14,85.05,85.12,38400.0,58.3293,58.3635,58.3018,58.3498,38400.0
2011-07-15 15:10:00,85.14,85.16,85.12,85.16,25400.0,58.3635,58.3772,58.3498,58.3772,25400.0
2011-07-15 15:15:00,85.17,85.2,85.15,85.18,31900.0,58.3841,58.4047,58.3704,58.391,31900.0
2011-07-15 15:20:00,85.17,85.28,85.17,85.25,73300.0,58.3841,58.4595,58.3841,58.4389,73300.0
2011-07-15 15:25:00,85.24,85.34,85.24,85.34,122800.0,58.4321,58.5006,58.4321,58.5006,122800.0
2011-07-15 15:30:00,85.33,85.42,85.33,85.41,128200.0,58.4938,58.5555,58.4938,58.5486,128200.0
2011-07-15 15:35:00,85.4,85.51,85.37,85.51,147400.0,58.5418,58.6172,58.5212,58.6172,147400.0
2011-07-15 15:40:00,85.5,85.52,85.46,85.47,110000.0,58.6103,58.624,58.5829,58.5898,110000.0
2011-07-15 15:45:00,85.46,85.53,85.44,85.52,168700.0,58.5829,58.6309,58.5692,58.624,168700.0
2011-07-15 15:50:00,85.52,85.55,85.5,85.54,109400.0,58.624,58.6446,58.6103,58.6377,109400.0
2011-07-15 15:55:00,85.54,85.54,85.45,85.52,314500.0,58.6377,58.6377,58.576,58.624,314500.0
2011-07-18 09:30:00,85.48,85.62,85.3,85.56,182000.0,58.5966,58.6926,58.4732,58.6514,182000.0
2011-07-18 09:35:00,85.51,85.79,85.47,85.79,94100.0,58.6172,58.8091,58.5898,58.8091,94100.0
2011-07-18 09:40:00,85.79,85.89,85.73,85.84,107000.0,58.8091,58.8777,58.768,58.8434,107000.0
2011-07-18 09:45:00,85.84,85.93,85.8,85.81,127100.0,58.8434,58.9051,58.816,58.8228,127100.0
2011-07-18 09:50:00,85.8,85.83,85.52,85.52,121500.0,58.816,58.8365,58.624,58.624,121500.0
2011-07-18 09:55:00,85.53,85.65,85.51,85.63,106000.0,58.6309,58.7131,58.6172,58.6994,106000.0
2011-07-18 10:00:00,85.63,85.71,85.53,85.54,142500.0,58.6994,58.7543,58.6309,58.6377,142500.0
2011-07-18 10:05:00,85.53,85.54,85.25,85.25,137300.0,58.6309,58.6377,58.4389,58.4389,137300.0
2011-07-18 10:10:00,85.26,85.32,85.2,85.26,58900.0,58.4458,58.4869,58.4047,58.4458,58900.0
2011-07-18 10:15:00,85.26,85.3,85.19,85.27,40500.0,58.4458,58.4732,58.3978,58.4527,40500.0
2011-07-18 10:20:00,85.29,85.37,85.27,85.29,32700.0,58.4664,58.5212,58.4527,58.4664,32700.0
2011-07-18 10:25:00,85.29,85.37,85.25,85.34,68000.0,58.4664,58.5212,58.4389,58.5006,68000.0
2011-07-18 10:30:00,85.33,85.42,85.32,85.37,64600.0,58.4938,58.5555,58.4869,58.5212,64600.0
2011-07-18 10:35:00,85.36,85.46,85.33,85.41,116400.0,58.5143,58.5829,58.4938,58.5486,116400.0
2011-07-18 10:40:00,85.41,85.51,85.4,85.5,38100.0,58.5486,58.6172,58.5418,58.6103,38100.0
2011-07-18 10:45:00,85.51,85.51,85.41,85.48,73800.0,58.6172,58.6172,58.5486,58.5966,73800.0
2011-07-18 10:50:00,85.48,85.56,85.35,85.35,51500.0,58.5966,58.6514,58.5075,58.5075,51500.0
2011-07-18 10:55:00,85.36,85.5,85.34,85.45,63500.0,58.5143,58.6103,58.5006,58.576,63500.0
2011-07-18 11:00:00,85.44,85.47,85.37,85.39,40500.0,58.5692,58.5898,58.5212,58.5349,40500.0
2011-07-18 11:05:00,85.39,85.48,85.38,85.48,41100.0,58.5349,58.5966,58.5281,58.5966,41100.0
2011-07-18 11:10:00,85.48,85.49,85.44,85.48,23200.0,58.5966,58.6035,58.5692,58.5966,23200.0
2011-07-18 11:15:00,85.49,85.51,85.44,85.49,24900.0,58.6035,58.6172,58.5692,58.6035,24900.0
2011-07-18 11:20:00,85.49,85.59,85.48,85.58,41700.0,58.6035,58.672,58.5966,58.6652,41700.0
2011-07-18 11:25:00,85.59,85.67,85.55,85.59,88400.0,58.672,58.7269,58.6446,58.672,88400.0
2011-07-18 11:30:00,85.57,85.58,85.44,85.45,89600.0,58.6583,58.6652,58.5692,58.576,89600.0
2011-07-18 11:35:00,85.45,85.46,85.38,85.41,78300.0,58.576,58.5829,58.5281,58.5486,78300.0
2011-07-18 11:40:00,85.39,85.39,85.34,85.38,46300.0,58.5349,58.5349,58.5006,58.5281,46300.0
2011-07-18 11:45:00,85.38,85.42,85.37,85.39,25600.0,58.5281,58.5555,58.5212,58.5349,25600.0
2011-07-18 11:50:00,85.39,85.44,85.38,85.39,66800.0,58.5349,58.5692,58.5281,58.5349,66800.0
2011-07-18 11:55:00,85.39,85.42,85.36,85.38,85100.0,58.5349,58.5555,58.5143,58.5281,85100.0
2011-07-18 12:00:00,85.38,85.52,85.38,85.46,62200.0,58.5281,58.624,58.5281,58.5829,62200.0
2011-07-18 12:05:00,85.45,85.5,85.39,85.48,38400.0,58.576,58.6103,58.5349,58.5966,38400.0
2011-07-18 12:10:00,85.49,85.54,85.44,85.52,32300.0,58.6035,58.6377,58.5692,58.624,32300.0
2011-07-18 12:15:00,85.52,85.59,85.5,85.51,28200.0,58.624,58.672,58.6103,58.6172,28200.0
2011-07-18 12:20:00,85.51,85.54,85.48,85.51,20400.0,58.6172,58.6377,58.5966,58.6172,20400.0
2011-07-18 12:25:00,85.51,85.57,85.5,85.55,30200.0,58.6172,58.6583,58.6103,58.6446,30200.0
2011-07-18 12:30:00,85.57,85.61,85.54,85.55,42900.0,58.6583,58.6857,58.6377,58.6446,42900.0
2011-07-18 12:35:00,85.54,85.55,85.53,85.53,13400.0,58.6377,58.6446,58.6309,58.6309,13400.0
2011-07-18 12:40:00,85.54,85.63,85.52,85.57,40300.0,58.6377,58.6994,58.624,58.6583,40300.0
2011-07-18 12:45:00,85.56,85.56,85.49,85.53,40700.0,58.6514,58.6514,58.6035,58.6309,40700.0
2011-07-18 12:50:00,85.54,85.55,85.48,85.51,18000.0,58.6377,58.6446,58.5966,58.6172,18000.0
2011-07-18 12:55:00,85.51,85.56,85.5,85.53,15900.0,58.6172,58.6514,58.6103,58.6309,15900.0
2011-07-18 13:00:00,85.53,85.54,85.49,85.53,54500.0,58.6309,58.6377,58.6035,58.6309,54500.0
2011-07-18 13:05:00,85.53,85.59,85.53,85.57,14300.0,58.6309,58.672,58.6309,58.6583,14300.0
2011-07-18 13:10:00,85.58,85.61,85.56,85.57,35100.0,58.6652,58.6857,58.6514,58.6583,35100.0
2011-07-18 13:15:00,85.56,85.57,85.49,85.51,29700.0,58.6514,58.6583,58.6035,58.6172,29700.0
2011-07-18 13:20:00,85.5,85.54,85.47,85.47,26200.0,58.6103,58.6377,58.5898,58.5898,26200.0
2011-07-18 13:25:00,85.47,85.52,85.45,85.49,24700.0,58.5898,58.624,58.576,58.6035,24700.0
2011-07-18 13:30:00,85.49,85.51,85.45,85.48,61500.0,58.6035,58.6172,58.576,58.5966,61500.0
2011-07-18 13:35:00,85.48,85.52,85.41,85.42,116400.0,58.5966,58.624,58.5486,58.5555,116400.0
2011-07-18 13:40:00,85.42,85.43,85.37,85.38,35900.0,58.5555,58.5623,58.5212,58.5281,35900.0
2011-07-18 13:45:00,85.38,85.44,85.36,85.39,52200.0,58.5281,58.5692,58.5143,58.5349,52200.0
2011-07-18 13:50:00,85.4,85.48,85.35,85.47,54700.0,58.5418,58.5966,58.5075,58.5898,54700.0
2011-07-18 13:55:00,85.48,85.48,85.4,85.42,54600.0,58.5966,58.5966,58.5418,58.5555,54600.0
2011-07-18 14:00:00,85.42,85.43,85.37,85.4,36600.0,58.5555,58.5623,58.5212,58.5418,36600.0
2011-07-18 14:05:00,85.4,85.46,85.37,85.38,104000.0,58.5418,58.5829,58.5212,58.5281,104000.0
2011-07-18 14:10:00,85.39,85.39,85.22,85.23,108900.0,58.5349,58.5349,58.4184,58.4252,108900.0
2011-07-18 14:15:00,85.25,85.3,85.24,85.27,59000.0,58.4389,58.4732,58.4321,58.4527,59000.0
2011-07-18 14:20:00,85.27,85.28,85.23,85.25,106300.0,58.4527,58.4595,58.4252,58.4389,106300.0
2011-07-18 14:25:00,85.25,85.27,85.23,85.24,42200.0,58.4389,58.4527,58.4252,58.4321,42200.0
2011-07-18 14:30:00,85.24,85.28,85.22,85.23,62000.0,58.4321,58.4595,58.4184,58.4252,62000.0
2011-07-18 14:35:00,85.23,85.24,85.17,85.2,36100.0,58.4252,58.4321,58.3841,58.4047,36100.0
2011-07-18 14:40:00,85.2,85.23,85.15,85.22,42200.0,58.4047,58.4252,58.3704,58.4184,42200.0
2011-07-18 14:45:00,85.21,85.22,85.17,85.21,22100.0,58.4115,58.4184,58.3841,58.4115,22100.0
2011-07-18 14:50:00,85.2,85.24,85.18,85.23,37100.0,58.4047,58.4321,58.391,58.4252,37100.0
2011-07-18 14:55:00,85.24,85.33,85.23,85.32,50900.0,58.4321,58.4938,58.4252,58.4869,50900.0
2011-07-18 15:00:00,85.32,85.44,85.31,85.4,49500.0,58.4869,58.5692,58.4801,58.5418,49500.0
2011-07-18 15:05:00,85.4,85.46,85.38,85.43,58400.0,58.5418,58.5829,58.5281,58.5623,58400.0
2011-07-18 15:10:00,85.43,85.47,85.39,85.39,99100.0,58.5623,58.5898,58.5349,58.5349,99100.0
2011-07-18 15:15:00,85.39,85.45,85.38,85.43,76700.0,58.5349,58.576,58.5281,58.5623,76700.0
2011-07-18 15:20:00,85.4,85.46,85.39,85.45,87300.0,58.5418,58.5829,58.5349,58.576,87300.0
2011-07-18 15:25:00,85.46,85.46,85.37,85.42,68400.0,58.5829,58.5829,58.5212,58.5555,68400.0
2011-07-18 15:30:00,85.43,85.46,85.35,85.37,56200.0,58.5623,58.5829,58.5075,58.5212,56200.0
2011-07-18 15:35:00,85.37,85.45,85.34,85.44,60600.0,58.5212,58.576,58.5006,58.5692,60600.0
2011-07-18 15:40:00,85.44,85.45,85.34,85.35,95500.0,58.5692,58.576,58.5006,58.5075,95500.0
2011-07-18 15:45:00,85.35,85.41,85.33,85.38,93800.0,58.5075,58.5486,58.4938,58.5281,93800.0
2011-07-18 15:50:00,85.38,85.46,85.38,85.43,118500.0,58.5281,58.5829,58.5281,58.5623,118500.0
2011-07-18 15:55:00,85.42,85.45,85.37,85.42,245000.0,58.5555,58.576,58.5212,58.5555,245000.0
2011-07-19 09:30:00,85.7,85.9,85.56,85.89,162400.0,58.7474,58.8845,58.6514,58.8777,162400.0
2011-07-19 09:35:00,85.89,85.93,85.88,85.92,73500.0,58.8777,58.9051,58.8708,58.8982,73500.0
2011-07-19 09:40:00,85.93,85.98,85.9,85.9,61800.0,58.9051,58.9394,58.8845,58.8845,61800.0
2011-07-19 09:45:00,85.91,85.92,85.8,85.86,59700.0,58.8914,58.8982,58.816,58.8571,59700.0
2011-07-19 09:50:00,85.86,85.91,85.84,85.89,109200.0,58.8571,58.8914,58.8434,58.8777,109200.0
2011-07-19 09:55:00,85.89,85.89,85.68,85.7,62200.0,58.8777,58.8777,58.7337,58.7474,62200.0
2011-07-19 10:00:00,85.7,85.88,85.7,85.87,65900.0,58.7474,58.8708,58.7474,58.864,65900.0
2011-07-19 10:05:00,85.87,85.89,85.76,85.88,40100.0,58.864,58.8777,58.7885,58.8708,40100.0
2011-07-19 10:10:00,85.88,85.9,85.77,85.8,55800.0,58.8708,58.8845,58.7954,58.816,55800.0
2011-07-19 10:15:00,85.81,85.93,85.79,85.93,76900.0,58.8228,58.9051,58.8091,58.9051,76900.0
2011-07-19 10:20:00,85.92,85.93,85.84,85.89,38900.0,58.8982,58.9051,58.8434,58.8777,38900.0
2011-07-19 10:25:00,85.88,85.88,85.81,85.83,33600.0,58.8708,58.8708,58.8228,58.8365,33600.0
2011-07-19 10:30:00,85.83,85.88,85.81,85.82,30500.0,58.8365,58.8708,58.8228,58.8297,30500.0
2011-07-19 10:35:00,85.82,85.85,85.82,85.84,53600.0,58.8297,58.8502,58.8297,58.8434,53600.0
2011-07-19 10:40:00,85.84,85.88,85.83,85.85,38000.0,58.8434,58.8708,58.8365,58.8502,38000.0
2011-07-19 10:45:00,85.84,85.84,85.81,85.82,37500.0,58.8434,58.8434,58.8228,58.8297,37500.0
2011-07-19 10:50:00,85.82,85.84,85.81,85.82,35300.0,58.8297,58.8434,58.8228,58.8297,35300.0
2011-07-19 10:55:00,85.83,85.84,85.81,85.82,65200.0,58.8365,58.8434,58.8228,58.8297,65200.0
2011-07-19 11:00:00,85.82,85.83,85.79,85.81,43500.0,58.8297,58.8365,58.8091,58.8228,43500.0
2011-07-19 11:05:00,85.81,85.81,85.74,85.79,54800.0,58.8228,58.8228,58.7748,58.8091,54800.0
2011-07-19 11:10:00,85.79,85.84,85.75,85.83,57000.0,58.8091,58.8434,58.7817,58.8365,57000.0
2011-07-19 11:15:00,85.82,85.85,85.77,85.82,66600.0,58.8297,58.8502,58.7954,58.8297,66600.0
2011-07-19 11:20:00,85.82,85.85,85.81,85.85,30400.0,58.8297,58.8502,58.8228,58.8502,30400.0
2011-07-19 11:25:00,85.86,85.87,85.85,85.86,38000.0,58.8571,58.864,58.8502,58.8571,38000.0
2011-07-19 11:30:00,85.86,85.87,85.79,85.82,40500.0,58.8571,58.864,58.8091,58.8297,40500.0
2011-07-19 11:35:00,85.82,85.82,85.77,85.77,61000.0,58.8297,58.8297,58.7954,58.7954,61000.0
2011-07-19 11:40:00,85.78,85.8,85.7,85.79,58100.0,58.8023,58.816,58.7474,58.8091,58100.0
2011-07-19 11:45:00,85.79,85.8,85.75,85.75,26700.0,58.8091,58.816,58.7817,58.7817,26700.0
2011-07-19 11:50:00,85.76,85.78,85.74,85.75,23300.0,58.7885,58.8023,58.7748,58.7817,23300.0
2011-07-19 11:55:00,85.76,85.79,85.71,85.71,32000.0,58.7885,58.8091,58.7543,58.7543,32000.0
2011-07-19 12:00:00,85.72,85.78,85.72,85.72,25300.0,58.7611,58.8023,58.7611,58.7611,25300.0
2011-07-19 12:05:00,85.72,85.77,85.7,85.76,36000.0,58.7611,58.7954,58.7474,58.7885,36000.0
2011-07-19 12:10:00,85.77,85.85,85.77,85.84,31100.0,58.7954,58.8502,58.7954,58.8434,31100.0
2011-07-19 12:15:00,85.85,85.87,85.76,85.79,31400.0,58.8502,58.864,58.7885,58.8091,31400.0
2011-07-19 12:20:00,85.78,85.8,85.75,85.8,23600.0,58.8023,58.816,58.7817,58.816,23600.0
2011-07-19 12:25:00,85.8,85.8,85.73,85.76,25000.0,58.816,58.816,58.768,58.7885,25000.0
2011-07-19 12:30:00,85.76,85.87,85.76,85.87,24500.0,58.7885,58.864,58.7885,58.864,24500.0
2011-07-19 12:35:00,85.86,85.89,85.82,85.88,34300.0,58.8571,58.8777,58.8297,58.8708,34300.0
2011-07-19 12:40:00,85.87,85.89,85.82,85.86,24300.0,58.864,58.8777,58.8297,58.8571,24300.0
2011-07-19 12:45:00,85.85,85.91,85.84,85.89,13500.0,58.8502,58.8914,58.8434,58.8777,13500.0
2011-07-19 12:50:00,85.88,85.91,85.83,85.84,30100.0,58.8708,58.8914,58.8365,58.8434,30100.0
2011-07-19 12:55:00,85.83,85.84,85.79,85.83,14700.0,58.8365,58.8434,58.8091,58.8365,14700.0
2011-07-19 13:00:00,85.83,85.85,85.74,85.74,40500.0,58.8365,58.8502,58.7748,58.7748,40500.0
2011-07-19 13:05:00,85.75,85.81,85.73,85.75,33900.0,58.7817,58.8228,58.768,58.7817,33900.0
2011-07-19 13:10:00,85.74,85.75,85.66,85.75,33200.0,58.7748,58.7817,58.72,58.7817,33200.0
2011-07-19 13:15:00,85.74,85.86,85.73,85.85,25300.0,58.7748,58.8571,58.768,58.8502,25300.0
2011-07-19 13:20:00,85.84,85.84,85.74,85.77,26700.0,58.8434,58.8434,58.7748,58.7954,26700.0
2011-07-19 13:25:00,85.77,85.91,85.74,85.91,38200.0,58.7954,58.8914,58.7748,58.8914,38200.0
2011-07-19 13:30:00,85.91,85.98,85.9,85.93,48500.0,58.8914,58.9394,58.8845,58.9051,48500.0
2011-07-19 13:35:00,85.92,86.06,85.92,86.0,102900.0,58.8982,58.9942,58.8982,58.9531,102900.0
2011-07-19 13:40:00,85.99,86.22,85.95,86.2,57300.0,58.9462,59.1039,58.9188,59.0902,57300.0
2011-07-19 13:45:00,86.2,86.21,86.1,86.15,78300.0,59.0902,59.097,59.0216,59.0559,78300.0
2011-07-19 13:50:00,86.16,86.18,86.11,86.15,45600.0,59.0627,59.0765,59.0285,59.0559,45600.0
2011-07-19 13:55:00,86.16,86.23,86.16,86.19,34600.0,59.0627,59.1107,59.0627,59.0833,34600.0
2011-07-19 14:00:00,86.2,86.21,86.15,86.17,36000.0,59.0902,59.097,59.0559,59.0696,36000.0
2011-07-19 14:05:00,86.17,86.17,86.1,86.15,28500.0,59.0696,59.0696,59.0216,59.0559,28500.0
2011-07-19 14:10:00,86.15,86.18,86.09,86.1,62700.0,59.0559,59.0765,59.0148,59.0216,62700.0
2011-07-19 14:15:00,86.1,86.17,86.09,86.12,34400.0,59.0216,59.0696,59.0148,59.0353,34400.0
2011-07-19 14:20:00,86.12,86.14,86.09,86.1,24800.0,59.0353,59.049,59.0148,59.0216,24800.0
2011-07-19 14:25:00,86.11,86.19,86.11,86.17,34900.0,59.0285,59.0833,59.0285,59.0696,34900.0
2011-07-19 14:30:00,86.18,86.22,86.18,86.2,66100.0,59.0765,59.1039,59.0765,59.0902,66100.0
2011-07-19 14:35:00,86.2,86.2,86.17,86.19,19000.0,59.0902,59.0902,59.0696,59.0833,19000.0
2011-07-19 14:40:00,86.19,86.23,86.18,86.22,61700.0,59.0833,59.1107,59.0765,59.1039,61700.0
2011-07-19 14:45:00,86.22,86.26,86.19,86.2,66500.0,59.1039,59.1313,59.0833,59.0902,66500.0
2011-07-19 14:50:00,86.2,86.22,86.13,86.13,46200.0,59.0902,59.1039,59.0422,59.0422,46200.0
2011-07-19 14:55:00,86.14,86.16,86.1,86.12,61300.0,59.049,59.0627,59.0216,59.0353,61300.0
2011-07-19 15:00:00,86.13,86.17,86.11,86.15,61200.0,59.0422,59.0696,59.0285,59.0559,61200.0
2011-07-19 15:05:00,86.16,86.2,86.12,86.13,32800.0,59.0627,59.0902,59.0353,59.0422,32800.0
2011-07-19 15:10:00,86.12,86.17,86.1,86.16,39600.0,59.0353,59.0696,59.0216,59.0627,39600.0
2011-07-19 15:15:00,86.16,86.18,86.11,86.12,69200.0,59.0627,59.0765,59.0285,59.0353,69200.0
2011-07-19 15:20:00,86.13,86.14,86.08,86.1,58600.0,59.0422,59.049,59.0079,59.0216,58600.0
2011-07-19 15:25:00,86.09,86.16,86.01,86.16,110700.0,59.0148,59.0627,58.9599,59.0627,110700.0
2011-07-19 15:30:00,86.15,86.19,86.13,86.17,65100.0,59.0559,59.0833,59.0422,59.0696,65100.0
2011-07-19 15:35:00,86.17,86.22,86.14,86.18,54200.0,59.0696,59.1039,59.049,59.0765,54200.0
2011-07-19 15:40:00,86.18,86.21,86.14,86.2,86700.0,59.0765,59.097,59.049,59.0902,86700.0
2011-07-19 15:45:00,86.21,86.23,86.15,86.16,96300.0,59.097,59.1107,59.0559,59.0627,96300.0
2011-07-19 15:50:00,86.16,86.22,86.15,86.16,99100.0,59.0627,59.1039,59.0559,59.0627,99100.0
2011-07-19 15:55:00,86.16,86.22,86.1,86.21,262600.0,59.0627,59.1039,59.0216,59.097,262600.0
2011-07-20 09:30:00,86.22,86.46,86.22,86.43,196300.0,59.1039,59.2684,59.1039,59.2478,196300.0
2011-07-20 09:35:00,86.43,86.58,86.24,86.57,82100.0,59.2478,59.3507,59.1176,59.3438,82100.0
2011-07-20 09:40:00,86.57,86.58,86.15,86.34,67100.0,59.3438,59.3507,59.0559,59.1861,67100.0
2011-07-20 09:45:00,86.34,86.38,86.24,86.3,82300.0,59.1861,59.2136,59.1176,59.1587,82300.0
2011-07-20 09:50:00,86.3,86.33,86.12,86.25,108700.0,59.1587,59.1793,59.0353,59.1244,108700.0
2011-07-20 09:55:00,86.25,86.32,86.22,86.26,37800.0,59.1244,59.1724,59.1039,59.1313,37800.0
2011-07-20 10:00:00,86.25,86.26,86.1,86.1,78900.0,59.1244,59.1313,59.0216,59.0216,78900.0
2011-07-20 10:05:00,86.1,86.18,86.08,86.17,72000.0,59.0216,59.0765,59.0079,59.0696,72000.0
2011-07-20 10:10:00,86.17,86.25,86.14,86.18,86400.0,59.0696,59.1244,59.049,59.0765,86400.0
2011-07-20 10:15:00,86.18,86.19,86.08,86.15,77800.0,59.0765,59.0833,59.0079,59.0559,77800.0
2011-07-20 10:20:00,86.15,86.23,86.12,86.13,27700.0,59.0559,59.1107,59.0353,59.0422,27700.0
2011-07-20 10:25:00,86.11,86.13,85.99,86.02,89500.0,59.0285,59.0422,58.9462,58.9668,89500.0
2011-07-20 10:30:00,86.02,86.06,85.97,86.0,50200.0,58.9668,58.9942,58.9325,58.9531,50200.0
2011-07-20 10:35:00,86.0,86.02,85.9,85.92,55500.0,58.9531,58.9668,58.8845,58.8982,55500.0
2011-07-20 10:40:00,85.93,86.02,85.92,86.0,45900.0,58.9051,58.9668,58.8982,58.9531,45900.0
2011-07-20 10:45:00,86.01,86.04,85.96,86.02,138100.0,58.9599,58.9805,58.9256,58.9668,138100.0
2011-07-20 10:50:00,86.02,86.07,85.99,86.04,117200.0,58.9668,59.0011,58.9462,58.9805,117200.0
2011-07-20 10:55:00,86.04,86.09,86.02,86.08,22500.0,58.9805,59.0148,58.9668,59.0079,22500.0
2011-07-20 11:00:00,86.08,86.17,86.01,86.07,58000.0,59.0079,59.0696,58.9599,59.0011,58000.0
2011-07-20 11:05:00,86.07,86.28,86.06,86.25,82700.0,59.0011,59.145,58.9942,59.1244,82700.0
2011-07-20 11:10:00,86.24,86.25,86.11,86.13,24600.0,59.1176,59.1244,59.0285,59.0422,24600.0
2011-07-20 11:15:00,86.12,86.28,86.07,86.23,66100.0,59.0353,59.145,59.0011,59.1107,66100.0
2011-07-20 11:20:00,86.22,86.3,86.19,86.27,42200.0,59.1039,59.1587,59.0833,59.1382,42200.0
2011-07-20 11:25:00,86.27,86.29,86.17,86.18,37000.0,59.1382,59.1519,59.0696,59.0765,37000.0
2011-07-20 11:30:00,86.17,86.18,86.1,86.18,36800.0,59.0696,59.0765,59.0216,59.0765,36800.0
2011-07-20 11:35:00,86.17,86.21,86.07,86.1,27300.0,59.0696,59.097,59.0011,59.0216,27300.0
2011-07-20 11:40:00,86.11,86.2,86.09,86.18,49500.0,59.0285,59.0902,59.0148,59.0765,49500.0
2011-07-20 11:45:00,86.18,86.23,86.13,86.15,73500.0,59.0765,59.1107,59.0422,59.0559,73500.0
2011-07-20 11:50:00,86.14,86.15,86.02,86.06,42600.0,59.049,59.0559,58.9668,58.9942,42600.0
2011-07-20 11:55:00,86.05,86.07,85.94,86.01,55200.0,58.9873,59.0011,58.9119,58.9599,55200.0
2011-07-20 12:00:00,86.0,86.06,85.98,86.03,39300.0,58.9531,58.9942,58.9394,58.9736,39300.0
2011-07-20 12:05:00,86.02,86.04,85.97,86.03,21300.0,58.9668,58.9805,58.9325,58.9736,21300.0
2011-07-20 12:10:00,86.04,86.06,85.96,86.06,17500.0,58.9805,58.9942,58.9256,58.9942,17500.0
2011-07-20 12:15:00,86.08,86.12,86.01,86.12,48300.0,59.0079,59.0353,58.9599,59.0353,48300.0
2011-07-20 12:20:00,86.11,86.15,86.07,86.12,52200.0,59.0285,59.0559,59.0011,59.0353,52200.0
2011-07-20 12:25:00,86.14,86.21,86.12,86.21,33600.0,59.049,59.097,59.0353,59.097,33600.0
2011-07-20 12:30:00,86.21,86.22,86.11,86.14,40700.0,59.097,59.1039,59.0285,59.049,40700.0
2011-07-20 12:35:00,86.14,86.19,86.12,86.12,13100.0,59.049,59.0833,59.0353,59.0353,13100.0
2011-07-20 12:40:00,86.12,86.17,86.11,86.14,24800.0,59.0353,59.0696,59.0285,59.049,24800.0
2011-07-20 12:45:00,86.15,86.24,86.15,86.21,35000.0,59.0559,59.1176,59.0559,59.097,35000.0
2011-07-20 12:50:00,86.21,86.3,86.21,86.27,23900.0,59.097,59.1587,59.097,59.1382,23900.0
2011-07-20 12:55:00,86.25,86.29,86.21,86.24,46800.0,59.1244,59.1519,59.097,59.1176,46800.0
2011-07-20 13:00:00,86.25,86.25,86.22,86.24,11200.0,59.1244,59.1244,59.1039,59.1176,11200.0
2011-07-20 13:05:00,86.24,86.28,86.22,86.28,26900.0,59.1176,59.145,59.1039,59.145,26900.0
2011-07-20 13:10:00,86.28,86.28,86.21,86.23,14400.0,59.145,59.145,59.097,59.1107,14400.0
2011-07-20 13:15:00,86.22,86.26,86.21,86.25,35400.0,59.1039,59.1313,59.097,59.1244,35400.0
2011-07-20 13:20:00,86.26,86.3,86.25,86.28,18300.0,59.1313,59.1587,59.1244,59.145,18300.0
2011-07-20 13:25:00,86.28,86.29,86.23,86.27,18300.0,59.145,59.1519,59.1107,59.1382,18300.0
2011-07-20 13:30:00,86.28,86.3,86.23,86.28,17000.0,59.145,59.1587,59.1107,59.145,17000.0
2011-07-20 13:35:00,86.28,86.32,86.25,86.3,37600.0,59.145,59.1724,59.1244,59.1587,37600.0
2011-07-20 13:40:00,86.3,86.34,86.27,86.28,17800.0,59.1587,59.1861,59.1382,59.145,17800.0
2011-07-20 13:45:00,86.28,86.33,86.27,86.28,11600.0,59.145,59.1793,59.1382,59.145,11600.0
2011-07-20 13:50:00,86.28,86.31,86.25,86.31,12900.0,59.145,59.1656,59.1244,59.1656,12900.0
2011-07-20 13:55:00,86.3,86.31,86.26,86.29,22700.0,59.1587,59.1656,59.1313,59.1519,22700.0
2011-07-20 14:00:00,86.29,86.41,86.29,86.37,53700.0,59.1519,59.2341,59.1519,59.2067,53700.0
2011-07-20 14:05:00,86.37,86.37,86.31,86.36,19000.0,59.2067,59.2067,59.1656,59.1998,19000.0
2011-07-20 14:10:00,86.36,86.37,86.32,86.34,15000.0,59.1998,59.2067,59.1724,59.1861,15000.0
2011-07-20 14:15:00,86.35,86.41,86.35,86.38,27800.0,59.193,59.2341,59.193,59.2136,27800.0
2011-07-20 14:20:00,86.39,86.45,86.38,86.45,29500.0,59.2204,59.2615,59.2136,59.2615,29500.0
2011-07-20 14:25:00,86.45,86.5,86.42,86.49,75400.0,59.2615,59.2958,59.241,59.289,75400.0
2011-07-20 14:30:00,86.49,86.5,86.43,86.47,38800.0,59.289,59.2958,59.2478,59.2753,38800.0
2011-07-20 14:35:00,86.48,86.49,86.44,86.45,29200.0,59.2821,59.289,59.2547,59.2615,29200.0
2011-07-20 14:40:00,86.46,86.5,86.45,86.5,50400.0,59.2684,59.2958,59.2615,59.2958,50400.0
2011-07-20 14:45:00,86.49,86.5,86.4,86.44,97100.0,59.289,59.2958,59.2273,59.2547,97100.0
2011-07-20 14:50:00,86.43,86.49,86.43,86.46,36400.0,59.2478,59.289,59.2478,59.2684,36400.0
2011-07-20 14:55:00,86.46,86.49,86.45,86.48,38300.0,59.2684,59.289,59.2615,59.2821,38300.0
2011-07-20 15:00:00,86.47,86.48,86.42,86.42,40400.0,59.2753,59.2821,59.241,59.241,40400.0
2011-07-20 15:05:00,86.42,86.46,86.41,86.44,21300.0,59.241,59.2684,59.2341,59.2547,21300.0
2011-07-20 15:10:00,86.45,86.46,86.41,86.41,34800.0,59.2615,59.2684,59.2341,59.2341,34800.0
2011-07-20 15:15:00,86.41,86.42,86.37,86.39,26900.0,59.2341,59.241,59.2067,59.2204,26900.0
2011-07-20 15:20:00,86.38,86.38,86.29,86.3,60800.0,59.2136,59.2136,59.1519,59.1587,60800.0
2011-07-20 15:25:00,86.29,86.3,86.25,86.26,38800.0,59.1519,59.1587,59.1244,59.1313,38800.0
2011-07-20 15:30:00,86.27,86.29,86.25,86.25,43100.0,59.1382,59.1519,59.1244,59.1244,43100.0
2011-07-20 15:35:00,86.26,86.33,86.25,86.31,35300.0,59.1313,59.1793,59.1244,59.1656,35300.0
2011-07-20 15:40:00,86.32,86.32,86.27,86.28,35600.0,59.1724,59.1724,59.1382,59.145,35600.0
2011-07-20 15:45:00,86.27,86.28,86.17,86.19,100800.0,59.1382,59.145,59.0696,59.0833,100800.0
2011-07-20 15:50:00,86.19,86.25,86.17,86.25,67700.0,59.0833,59.1244,59.0696,59.1244,67700.0
2011-07-20 15:55:00,86.25,86.31,86.18,86.3,167700.0,59.1244,59.1656,59.0765,59.1587,167700.0
2011-07-21 09:30:00,86.67,86.67,86.28,86.42,126300.0,59.4124,59.4124,59.145,59.241,126300.0
2011-07-21 09:35:00,86.41,86.56,86.34,86.55,66100.0,59.2341,59.3369,59.1861,59.3301,66100.0
2011-07-21 09:40:00,86.55,86.64,86.48,86.63,50800.0,59.3301,59.3918,59.2821,59.3849,50800.0
2011-07-21 09:45:00,86.63,86.86,86.62,86.8,80900.0,59.3849,59.5426,59.3781,59.5015,80900.0
2011-07-21 09:50:00,86.8,86.84,86.65,86.71,70600.0,59.5015,59.5289,59.3986,59.4398,70600.0
2011-07-21 09:55:00,86.7,86.72,86.65,86.72,54800.0,59.4329,59.4466,59.3986,59.4466,54800.0
2011-07-21 10:00:00,86.71,86.88,86.65,86.77,114000.0,59.4398,59.5563,59.3986,59.4809,114000.0
2011-07-21 10:05:00,86.77,86.83,86.71,86.74,97900.0,59.4809,59.522,59.4398,59.4603,97900.0
2011-07-21 10:10:00,86.74,86.8,86.69,86.71,85700.0,59.4603,59.5015,59.4261,59.4398,85700.0
2011-07-21 10:15:00,86.71,86.83,86.7,86.82,73200.0,59.4398,59.522,59.4329,59.5152,73200.0
2011-07-21 10:20:00,86.83,86.94,86.78,86.92,85300.0,59.522,59.5974,59.4878,59.5837,85300.0
2011-07-21 10:25:00,86.91,87.04,86.9,87.02,148500.0,59.5769,59.666,59.57,59.6523,148500.0
2011-07-21 10:30:00,87.02,87.02,86.88,86.89,83000.0,59.6523,59.6523,59.5563,59.5632,83000.0
2011-07-21 10:35:00,86.88,86.91,86.84,86.85,75500.0,59.5563,59.5769,59.5289,59.5357,75500.0
2011-07-21 10:40:00,86.86,86.86,86.72,86.76,58800.0,59.5426,59.5426,59.4466,59.474,58800.0
2011-07-21 10:45:00,86.76,86.8,86.68,86.7,46500.0,59.474,59.5015,59.4192,59.4329,46500.0
2011-07-21 10:50:00,86.71,86.82,86.7,86.75,50000.0,59.4398,59.5152,59.4329,59.4672,50000.0
2011-07-21 10:55:00,86.75,86.81,86.72,86.76,58600.0,59.4672,59.5083,59.4466,59.474,58600.0
2011-07-21 11:00:00,86.76,86.85,86.76,86.84,45500.0,59.474,59.5357,59.474,59.5289,45500.0
2011-07-21 11:05:00,86.83,86.85,86.76,86.85,52000.0,59.522,59.5357,59.474,59.5357,52000.0
2011-07-21 11:10:00,86.84,86.85,86.78,86.81,80700.0,59.5289,59.5357,59.4878,59.5083,80700.0
2011-07-21 11:15:00,86.81,86.81,86.69,86.69,50700.0,59.5083,59.5083,59.4261,59.4261,50700.0
2011-07-21 11:20:00,86.69,86.69,86.57,86.57,70100.0,59.4261,59.4261,59.3438,59.3438,70100.0
2011-07-21 11:25:00,86.57,86.57,86.48,86.55,64400.0,59.3438,59.3438,59.2821,59.3301,64400.0
2011-07-21 11:30:00,86.54,86.57,86.49,86.56,25600.0,59.3232,59.3438,59.289,59.3369,25600.0
2011-07-21 11:35:00,86.55,86.56,86.46,86.53,45300.0,59.3301,59.3369,59.2684,59.3164,45300.0
2011-07-21 11:40:00,86.53,86.58,86.53,86.54,35800.0,59.3164,59.3507,59.3164,59.3232,35800.0
2011-07-21 11:45:00,86.54,86.58,86.44,86.45,54700.0,59.3232,59.3507,59.2547,59.2615,54700.0
2011-07-21 11:50:00,86.45,86.47,86.41,86.42,53000.0,59.2615,59.2753,59.2341,59.241,53000.0
2011-07-21 11:55:00,86.42,86.47,86.39,86.4,41000.0,59.241,59.2753,59.2204,59.2273,41000.0
2011-07-21 12:00:00,86.39,86.4,86.3,86.39,102800.0,59.2204,59.2273,59.1587,59.2204,102800.0
2011-07-21 12:05:00,86.39,86.41,86.31,86.31,28300.0,59.2204,59.2341,59.1656,59.1656,28300.0
2011-07-21 12:10:00,86.31,86.33,86.26,86.32,72400.0,59.1656,59.1793,59.1313,59.1724,72400.0
2011-07-21 12:15:00,86.32,86.33,86.19,86.21,52300.0,59.1724,59.1793,59.0833,59.097,52300.0
2011-07-21 12:20:00,86.21,86.21,86.14,86.18,41100.0,59.097,59.097,59.049,59.0765,41100.0
2011-07-21 12:25:00,86.18,86.23,86.16,86.22,32900.0,59.0765,59.1107,59.0627,59.1039,32900.0
2011-07-21 12:30:00,86.22,86.26,86.19,86.24,28100.0,59.1039,59.1313,59.0833,59.1176,28100.0
2011-07-21 12:35:00,86.24,86.24,86.18,86.2,106800.0,59.1176,59.1176,59.0765,59.0902,106800.0
2011-07-21 12:40:00,86.2,86.32,86.17,86.32,87300.0,59.0902,59.1724,59.0696,59.1724,87300.0
2011-07-21 12:45:00,86.32,86.43,86.28,86.43,65300.0,59.1724,59.2478,59.145,59.2478,65300.0
2011-07-21 12:50:00,86.44,86.44,86.24,86.34,104800.0,59.2547,59.2547,59.1176,59.1861,104800.0
2011-07-21 12:55:00,86.34,86.42,86.29,86.42,54300.0,59.1861,59.241,59.1519,59.241,54300.0
2011-07-21 13:00:00,86.42,86.47,86.38,86.43,53400.0,59.241,59.2753,59.2136,59.2478,53400.0
2011-07-21 13:05:00,86.43,86.44,86.28,86.28,71800.0,59.2478,59.2547,59.145,59.145,71800.0
2011-07-21 13:10:00,86.28,86.34,86.26,86.31,29900.0,59.145,59.1861,59.1313,59.1656,29900.0
2011-07-21 13:15:00,86.31,86.31,86.27,86.31,19500.0,59.1656,59.1656,59.1382,59.1656,19500.0
2011-07-21 13:20:00,86.31,86.33,86.27,86.28,18500.0,59.1656,59.1793,59.1382,59.145,18500.0
2011-07-21 13:25:00,86.26,86.34,86.26,86.33,23400.0,59.1313,59.1861,59.1313,59.1793,23400.0
2011-07-21 13:30:00,86.32,86.33,86.28,86.29,36700.0,59.1724,59.1793,59.145,59.1519,36700.0
2011-07-21 13:35:00,86.29,86.32,86.27,86.3,39700.0,59.1519,59.1724,59.1382,59.1587,39700.0
2011-07-21 13:40:00,86.3,86.32,86.21,86.21,51200.0,59.1587,59.1724,59.097,59.097,51200.0
2011-07-21 13:45:00,86.21,86.21,86.13,86.14,77700.0,59.097,59.097,59.0422,59.049,77700.0
2011-07-21 13:50:00,86.14,86.2,86.12,86.18,38000.0,59.049,59.0902,59.0353,59.0765,38000.0
2011-07-21 13:55:00,86.19,86.21,86.14,86.2,29300.0,59.0833,59.097,59.049,59.0902,29300.0
2011-07-21 14:00:00,86.2,86.24,86.19,86.22,45900.0,59.0902,59.1176,59.0833,59.1039,45900.0
2011-07-21 14:05:00,86.22,86.25,86.13,86.16,38400.0,59.1039,59.1244,59.0422,59.0627,38400.0
2011-07-21 14:10:00,86.15,86.18,86.12,86.15,29700.0,59.0559,59.0765,59.0353,59.0559,29700.0
2011-07-21 14:15:00,86.16,86.16,86.05,86.06,50400.0,59.0627,59.0627,58.9873,58.9942,50400.0
2011-07-21 14:20:00,86.05,86.12,86.02,86.08,61800.0,58.9873,59.0353,58.9668,59.0079,61800.0
2011-07-21 14:25:00,86.09,86.19,86.07,86.15,54500.0,59.0148,59.0833,59.0011,59.0559,54500.0
2011-07-21 14:30:00,86.16,86.25,86.16,86.24,40300.0,59.0627,59.1244,59.0627,59.1176,40300.0
2011-07-21 14:35:00,86.23,86.32,86.23,86.25,44800.0,59.1107,59.1724,59.1107,59.1244,44800.0
2011-07-21 14:40:00,86.25,86.32,86.23,86.31,38900.0,59.1244,59.1724,59.1107,59.1656,38900.0
2011-07-21 14:45:00,86.3,86.31,86.2,86.2,58600.0,59.1587,59.1656,59.0902,59.0902,58600.0
2011-07-21 14:50:00,86.21,86.21,86.12,86.15,94700.0,59.097,59.097,59.0353,59.0559,94700.0
2011-07-21 14:55:00,86.15,86.26,86.14,86.25,59200.0,59.0559,59.1313,59.049,59.1244,59200.0
2011-07-21 15:00:00,86.25,86.31,86.23,86.23,75300.0,59.1244,59.1656,59.1107,59.1107,75300.0
2011-07-21 15:05:00,86.24,86.25,86.13,86.13,60500.0,59.1176,59.1244,59.0422,59.0422,60500.0
2011-07-21 15:10:00,86.13,86.15,86.09,86.11,57600.0,59.0422,59.0559,59.0148,59.0285,57600.0
2011-07-21 15:15:00,86.11,86.3,86.11,86.29,97500.0,59.0285,59.1587,59.0285,59.1519,97500.0
2011-07-21 15:20:00,86.3,86.34,86.23,86.28,120500.0,59.1587,59.1861,59.1107,59.145,120500.0
2011-07-21 15:25:00,86.27,86.34,86.27,86.29,92300.0,59.1382,59.1861,59.1382,59.1519,92300.0
2011-07-21 15:30:00,86.28,86.29,86.24,86.28,65700.0,59.145,59.1519,59.1176,59.145,65700.0
2011-07-21 15:35:00,86.27,86.29,86.19,86.24,64500.0,59.1382,59.1519,59.0833,59.1176,64500.0
2011-07-21 15:40:00,86.24,86.3,86.22,86.28,83500.0,59.1176,59.1587,59.1039,59.145,83500.0
2011-07-21 15:45:00,86.29,86.41,86.27,86.36,195300.0,59.1519,59.2341,59.1382,59.1998,195300.0
2011-07-21 15:50:00,86.36,86.42,86.32,86.36,266100.0,59.1998,59.241,59.1724,59.1998,266100.0
2011-07-21 15:55:00,86.36,86.56,86.36,86.53,383300.0,59.1998,59.3369,59.1998,59.3164,383300.0
2011-07-22 09:30:00,88.5,89.45,88.44,89.13,1113500.0,60.6668,61.318,60.6257,61.0987,1113500.0
2011-07-22 09:35:00,89.14,89.2,88.6,88.91,416000.0,61.1055,61.1467,60.7354,60.9479,416000.0
2011-07-22 09:40:00,88.9,89.25,88.88,89.2,278200.0,60.941,61.1809,60.9273,61.1467,278200.0
2011-07-22 09:45:00,89.22,89.35,89.12,89.22,363800.0,61.1604,61.2495,61.0918,61.1604,363800.0
2011-07-22 09:50:00,89.23,89.45,88.92,89.23,388900.0,61.1672,61.318,60.9547,61.1672,388900.0
2011-07-22 09:55:00,89.23,89.3,88.78,88.81,363500.0,61.1672,61.2152,60.8588,60.8793,363500.0
2011-07-22 10:00:00,88.8,88.8,88.5,88.5,510100.0,60.8725,60.8725,60.6668,60.6668,510100.0
2011-07-22 10:05:00,88.51,88.95,88.5,88.75,369200.0,60.6737,60.9753,60.6668,60.8382,369200.0
2011-07-22 10:10:00,88.75,88.95,88.7,88.75,171000.0,60.8382,60.9753,60.8039,60.8382,171000.0
2011-07-22 10:15:00,88.75,88.76,88.63,88.71,208700.0,60.8382,60.8451,60.7559,60.8108,208700.0
2011-07-22 10:20:00,88.72,89.07,88.48,88.95,514400.0,60.8176,61.0576,60.6531,60.9753,514400.0
2011-07-22 10:25:00,88.95,89.15,88.9,89.15,412900.0,60.9753,61.1124,60.941,61.1124,412900.0
2011-07-22 10:30:00,89.15,89.25,89.1,89.16,147000.0,61.1124,61.1809,61.0781,61.1193,147000.0
2011-07-22 10:35:00,89.16,89.5,89.07,89.49,224100.0,61.1193,61.3523,61.0576,61.3455,224100.0
2011-07-22 10:40:00,89.48,89.57,89.35,89.48,297800.0,61.3386,61.4003,61.2495,61.3386,297800.0
2011-07-22 10:45:00,89.49,89.54,89.4,89.45,163300.0,61.3455,61.3797,61.2838,61.318,163300.0
2011-07-22 10:50:00,89.45,89.46,89.24,89.33,117900.0,61.318,61.3249,61.1741,61.2358,117900.0
2011-07-22 10:55:00,89.34,89.37,89.15,89.24,114700.0,61.2426,61.2632,61.1124,61.1741,114700.0
2011-07-22 11:00:00,89.23,89.27,89.15,89.19,87200.0,61.1672,61.1947,61.1124,61.1398,87200.0
2011-07-22 11:05:00,89.19,89.24,89.15,89.16,69600.0,61.1398,61.1741,61.1124,61.1193,69600.0
2011-07-22 11:10:00,89.16,89.22,89.13,89.19,90100.0,61.1193,61.1604,61.0987,61.1398,90100.0
2011-07-22 11:15:00,89.19,89.32,89.17,89.2,87800.0,61.1398,61.2289,61.1261,61.1467,87800.0
2011-07-22 11:20:00,89.2,89.2,89.04,89.14,66700.0,61.1467,61.1467,61.037,61.1055,66700.0
2011-07-22 11:25:00,89.14,89.14,88.81,88.85,81400.0,61.1055,61.1055,60.8793,60.9067,81400.0
2011-07-22 11:30:00,88.84,89.02,88.81,89.01,69300.0,60.8999,61.0233,60.8793,61.0164,69300.0
2011-07-22 11:35:00,89.0,89.04,88.95,88.99,54000.0,61.0096,61.037,60.9753,61.0027,54000.0
2011-07-22 11:40:00,89.0,89.09,88.99,89.07,46100.0,61.0096,61.0713,61.0027,61.0576,46100.0
2011-07-22 11:45:00,89.07,89.09,88.99,89.07,41700.0,61.0576,61.0713,61.0027,61.0576,41700.0
2011-07-22 11:50:00,89.07,89.18,89.03,89.16,52300.0,61.0576,61.133,61.0301,61.1193,52300.0
2011-07-22 11:55:00,89.15,89.26,89.15,89.23,41100.0,61.1124,61.1878,61.1124,61.1672,41100.0
2011-07-22 12:00:00,89.22,89.22,89.04,89.09,32800.0,61.1604,61.1604,61.037,61.0713,32800.0
2011-07-22 12:05:00,89.1,89.18,89.09,89.15,25900.0,61.0781,61.133,61.0713,61.1124,25900.0
2011-07-22 12:10:00,89.14,89.15,89.06,89.14,52800.0,61.1055,61.1124,61.0507,61.1055,52800.0
2011-07-22 12:15:00,89.14,89.15,89.09,89.1,33200.0,61.1055,61.1124,61.0713,61.0781,33200.0
2011-07-22 12:20:00,89.1,89.15,89.09,89.13,45300.0,61.0781,61.1124,61.0713,61.0987,45300.0
2011-07-22 12:25:00,89.11,89.15,89.08,89.13,37000.0,61.085,61.1124,61.0644,61.0987,37000.0
2011-07-22 12:30:00,89.14,89.19,89.1,89.17,31500.0,61.1055,61.1398,61.0781,61.1261,31500.0
2011-07-22 12:35:00,89.19,89.2,89.11,89.16,41700.0,61.1398,61.1467,61.085,61.1193,41700.0
2011-07-22 12:40:00,89.16,89.31,89.15,89.27,67500.0,61.1193,61.2221,61.1124,61.1947,67500.0
2011-07-22 12:45:00,89.28,89.3,89.22,89.22,28100.0,61.2015,61.2152,61.1604,61.1604,28100.0
2011-07-22 12:50:00,89.22,89.33,89.21,89.31,41200.0,61.1604,61.2358,61.1535,61.2221,41200.0
2011-07-22 12:55:00,89.31,89.33,89.25,89.3,34700.0,61.2221,61.2358,61.1809,61.2152,34700.0
2011-07-22 13:00:00,89.31,89.31,89.23,89.28,33400.0,61.2221,61.2221,61.1672,61.2015,33400.0
2011-07-22 13:05:00,89.29,89.41,89.27,89.38,77600.0,61.2084,61.2906,61.1947,61.2701,77600.0
2011-07-22 13:10:00,89.41,89.45,89.39,89.4,79700.0,61.2906,61.318,61.2769,61.2838,79700.0
2011-07-22 13:15:00,89.38,89.42,89.38,89.4,50000.0,61.2701,61.2975,61.2701,61.2838,50000.0
2011-07-22 13:20:00,89.41,89.41,89.29,89.35,49700.0,61.2906,61.2906,61.2084,61.2495,49700.0
2011-07-22 13:25:00,89.36,89.38,89.25,89.35,36400.0,61.2564,61.2701,61.1809,61.2495,36400.0
2011-07-22 13:30:00,89.35,89.35,89.25,89.29,37200.0,61.2495,61.2495,61.1809,61.2084,37200.0
2011-07-22 13:35:00,89.3,89.3,89.2,89.2,35200.0,61.2152,61.2152,61.1467,61.1467,35200.0
2011-07-22 13:40:00,89.21,89.25,89.19,89.2,28200.0,61.1535,61.1809,61.1398,61.1467,28200.0
2011-07-22 13:45:00,89.2,89.21,89.16,89.2,38100.0,61.1467,61.1535,61.1193,61.1467,38100.0
2011-07-22 13:50:00,89.21,89.29,89.21,89.27,39200.0,61.1535,61.2084,61.1535,61.1947,39200.0
2011-07-22 13:55:00,89.27,89.31,89.25,89.25,29100.0,61.1947,61.2221,61.1809,61.1809,29100.0
2011-07-22 14:00:00,89.25,89.26,89.18,89.2,70700.0,61.1809,61.1878,61.133,61.1467,70700.0
2011-07-22 14:05:00,89.21,89.26,89.18,89.2,77200.0,61.1535,61.1878,61.133,61.1467,77200.0
2011-07-22 14:10:00,89.2,89.21,89.15,89.15,45000.0,61.1467,61.1535,61.1124,61.1124,45000.0
2011-07-22 14:15:00,89.15,89.21,89.09,89.18,60100.0,61.1124,61.1535,61.0713,61.133,60100.0
2011-07-22 14:20:00,89.17,89.18,89.11,89.15,51900.0,61.1261,61.133,61.085,61.1124,51900.0
2011-07-22 14:25:00,89.16,89.16,89.1,89.13,35100.0,61.1193,61.1193,61.0781,61.0987,35100.0
2011-07-22 14:30:00,89.13,89.16,89.11,89.14,34000.0,61.0987,61.1193,61.085,61.1055,34000.0
2011-07-22 14:35:00,89.14,89.16,89.08,89.16,61700.0,61.1055,61.1193,61.0644,61.1193,61700.0
2011-07-22 14:40:00,89.15,89.16,89.03,89.03,61300.0,61.1124,61.1193,61.0301,61.0301,61300.0
2011-07-22 14:45:00,89.03,89.05,88.94,88.95,52700.0,61.0301,61.0438,60.9684,60.9753,52700.0
2011-07-22 14:50:00,88.95,89.01,88.86,88.89,112800.0,60.9753,61.0164,60.9136,60.9342,112800.0
2011-07-22 14:55:00,88.9,88.93,88.82,88.85,97300.0,60.941,60.9616,60.8862,60.9067,97300.0
2011-07-22 15:00:00,88.85,89.02,88.85,88.99,115200.0,60.9067,61.0233,60.9067,61.0027,115200.0
2011-07-22 15:05:00,89.0,89.0,88.94,88.96,55400.0,61.0096,61.0096,60.9684,60.9822,55400.0
2011-07-22 15:10:00,88.96,89.0,88.94,88.99,68200.0,60.9822,61.0096,60.9684,61.0027,68200.0
2011-07-22 15:15:00,88.99,88.99,88.91,88.94,50900.0,61.0027,61.0027,60.9479,60.9684,50900.0
2011-07-22 15:20:00,88.94,88.96,88.81,88.85,53800.0,60.9684,60.9822,60.8793,60.9067,53800.0
2011-07-22 15:25:00,88.86,88.87,88.75,88.77,65200.0,60.9136,60.9205,60.8382,60.8519,65200.0
2011-07-22 15:30:00,88.77,88.77,88.6,88.61,107600.0,60.8519,60.8519,60.7354,60.7422,107600.0
2011-07-22 15:35:00,88.62,88.69,88.6,88.6,139100.0,60.7491,60.7971,60.7354,60.7354,139100.0
2011-07-22 15:40:00,88.6,88.6,88.51,88.53,118700.0,60.7354,60.7354,60.6737,60.6874,118700.0
2011-07-22 15:45:00,88.55,88.6,88.51,88.53,144200.0,60.7011,60.7354,60.6737,60.6874,144200.0
2011-07-22 15:50:00,88.53,88.56,88.5,88.52,221800.0,60.6874,60.708,60.6668,60.6805,221800.0
2011-07-22 15:55:00,88.53,88.57,88.5,88.55,518200.0,60.6874,60.7148,60.6668,60.7011,518200.0
2011-07-25 09:30:00,87.82,88.17,87.78,88.04,401300.0,60.2007,60.4406,60.1733,60.3515,401300.0
2011-07-25 09:35:00,88.05,88.32,88.04,88.31,91800.0,60.3583,60.5434,60.3515,60.5366,91800.0
2011-07-25 09:40:00,88.31,88.42,88.08,88.29,110000.0,60.5366,60.612,60.3789,60.5229,110000.0
2011-07-25 09:45:00,88.28,88.55,88.19,88.5,170600.0,60.516,60.7011,60.4543,60.6668,170600.0
2011-07-25 09:50:00,88.5,88.74,88.48,88.63,165000.0,60.6668,60.8313,60.6531,60.7559,165000.0
2011-07-25 09:55:00,88.63,88.85,88.54,88.73,124500.0,60.7559,60.9067,60.6942,60.8245,124500.0
2011-07-25 10:00:00,88.73,88.85,88.71,88.85,81700.0,60.8245,60.9067,60.8108,60.9067,81700.0
2011-07-25 10:05:00,88.85,88.95,88.83,88.86,107800.0,60.9067,60.9753,60.893,60.9136,107800.0
2011-07-25 10:10:00,88.86,88.97,88.75,88.78,79300.0,60.9136,60.989,60.8382,60.8588,79300.0
2011-07-25 10:15:00,88.8,88.86,88.77,88.77,67200.0,60.8725,60.9136,60.8519,60.8519,67200.0
2011-07-25 10:20:00,88.77,88.92,88.75,88.9,97000.0,60.8519,60.9547,60.8382,60.941,97000.0
2011-07-25 10:25:00,88.92,88.97,88.86,88.94,88400.0,60.9547,60.989,60.9136,60.9684,88400.0
2011-07-25 10:30:00,88.94,88.98,88.87,88.9,91800.0,60.9684,60.9959,60.9205,60.941,91800.0
2011-07-25 10:35:00,88.9,88.93,88.87,88.91,42300.0,60.941,60.9616,60.9205,60.9479,42300.0
2011-07-25 10:40:00,88.91,89.0,88.91,88.94,101800.0,60.9479,61.0096,60.9479,60.9684,101800.0
2011-07-25 10:45:00,88.93,88.96,88.87,88.88,51100.0,60.9616,60.9822,60.9205,60.9273,51100.0
2011-07-25 10:50:00,88.86,88.89,88.74,88.84,64900.0,60.9136,60.9342,60.8313,60.8999,64900.0
2011-07-25 10:55:00,88.85,88.86,88.74,88.82,45500.0,60.9067,60.9136,60.8313,60.8862,45500.0
2011-07-25 11:00:00,88.81,88.85,88.72,88.76,61400.0,60.8793,60.9067,60.8176,60.8451,61400.0
2011-07-25 11:05:00,88.76,88.79,88.58,88.6,59100.0,60.8451,60.8656,60.7217,60.7354,59100.0
2011-07-25 11:10:00,88.6,88.65,88.56,88.57,51600.0,60.7354,60.7696,60.708,60.7148,51600.0
2011-07-25 11:15:00,88.57,88.58,88.52,88.53,36800.0,60.7148,60.7217,60.6805,60.6874,36800.0
2011-07-25 11:20:00,88.53,88.58,88.5,88.58,51500.0,60.6874,60.7217,60.6668,60.7217,51500.0
2011-07-25 11:25:00,88.57,88.67,88.56,88.6,72600.0,60.7148,60.7834,60.708,60.7354,72600.0
2011-07-25 11:30:00,88.61,88.65,88.57,88.57,70200.0,60.7422,60.7696,60.7148,60.7148,70200.0
2011-07-25 11:35:00,88.56,88.59,88.49,88.51,87900.0,60.708,60.7285,60.66,60.6737,87900.0
2011-07-25 11:40:00,88.51,88.54,88.46,88.54,62000.0,60.6737,60.6942,60.6394,60.6942,62000.0
2011-07-25 11:45:00,88.54,88.57,88.5,88.51,37200.0,60.6942,60.7148,60.6668,60.6737,37200.0
2011-07-25 11:50:00,88.5,88.62,88.5,88.62,45300.0,60.6668,60.7491,60.6668,60.7491,45300.0
2011-07-25 11:55:00,88.63,88.63,88.52,88.55,75900.0,60.7559,60.7559,60.6805,60.7011,75900.0
2011-07-25 12:00:00,88.54,88.56,88.45,88.45,66600.0,60.6942,60.708,60.6325,60.6325,66600.0
2011-07-25 12:05:00,88.45,88.53,88.4,88.5,44100.0,60.6325,60.6874,60.5983,60.6668,44100.0
2011-07-25 12:10:00,88.51,88.61,88.5,88.58,48700.0,60.6737,60.7422,60.6668,60.7217,48700.0
2011-07-25 12:15:00,88.58,88.58,88.45,88.45,39000.0,60.7217,60.7217,60.6325,60.6325,39000.0
2011-07-25 12:20:00,88.44,88.53,88.42,88.52,33000.0,60.6257,60.6874,60.612,60.6805,33000.0
2011-07-25 12:25:00,88.52,88.54,88.49,88.52,27100.0,60.6805,60.6942,60.66,60.6805,27100.0
2011-07-25 12:30:00,88.52,88.59,88.52,88.56,18200.0,60.6805,60.7285,60.6805,60.708,18200.0
2011-07-25 12:35:00,88.56,88.58,88.5,88.51,30600.0,60.708,60.7217,60.6668,60.6737,30600.0
2011-07-25 12:40:00,88.51,88.54,88.5,88.5,28100.0,60.6737,60.6942,60.6668,60.6668,28100.0
2011-07-25 12:45:00,88.51,88.57,88.49,88.52,43200.0,60.6737,60.7148,60.66,60.6805,43200.0
2011-07-25 12:50:00,88.51,88.55,88.5,88.51,26000.0,60.6737,60.7011,60.6668,60.6737,26000.0
2011-07-25 12:55:00,88.52,88.53,88.49,88.51,45700.0,60.6805,60.6874,60.66,60.6737,45700.0
2011-07-25 13:00:00,88.52,88.59,88.52,88.58,34300.0,60.6805,60.7285,60.6805,60.7217,34300.0
2011-07-25 13:05:00,88.58,88.61,88.51,88.51,30400.0,60.7217,60.7422,60.6737,60.6737,30400.0
2011-07-25 13:10:00,88.52,88.53,88.5,88.53,23000.0,60.6805,60.6874,60.6668,60.6874,23000.0
2011-07-25 13:15:00,88.53,88.53,88.48,88.5,23900.0,60.6874,60.6874,60.6531,60.6668,23900.0
2011-07-25 13:20:00,88.51,88.54,88.49,88.5,38100.0,60.6737,60.6942,60.66,60.6668,38100.0
2011-07-25 13:25:00,88.5,88.53,88.5,88.51,17100.0,60.6668,60.6874,60.6668,60.6737,17100.0
2011-07-25 13:30:00,88.51,88.53,88.5,88.5,18000.0,60.6737,60.6874,60.6668,60.6668,18000.0
2011-07-25 13:35:00,88.51,88.51,88.5,88.5,26800.0,60.6737,60.6737,60.6668,60.6668,26800.0
2011-07-25 13:40:00,88.5,88.51,88.38,88.44,48000.0,60.6668,60.6737,60.5846,60.6257,48000.0
2011-07-25 13:45:00,88.44,88.5,88.41,88.45,81700.0,60.6257,60.6668,60.6051,60.6325,81700.0
2011-07-25 13:50:00,88.45,88.45,88.39,88.44,37100.0,60.6325,60.6325,60.5914,60.6257,37100.0
2011-07-25 13:55:00,88.44,88.47,88.37,88.39,34100.0,60.6257,60.6463,60.5777,60.5914,34100.0
2011-07-25 14:00:00,88.39,88.42,88.37,88.39,40700.0,60.5914,60.612,60.5777,60.5914,40700.0
2011-07-25 14:05:00,88.39,88.39,88.34,88.38,39900.0,60.5914,60.5914,60.5571,60.5846,39900.0
2011-07-25 14:10:00,88.37,88.43,88.37,88.38,26100.0,60.5777,60.6188,60.5777,60.5846,26100.0
2011-07-25 14:15:00,88.38,88.44,88.38,88.41,42700.0,60.5846,60.6257,60.5846,60.6051,42700.0
2011-07-25 14:20:00,88.4,88.42,88.37,88.38,20100.0,60.5983,60.612,60.5777,60.5846,20100.0
2011-07-25 14:25:00,88.38,88.46,88.38,88.43,28300.0,60.5846,60.6394,60.5846,60.6188,28300.0
2011-07-25 14:30:00,88.43,88.44,88.38,88.42,38300.0,60.6188,60.6257,60.5846,60.612,38300.0
2011-07-25 14:35:00,88.41,88.47,88.33,88.34,56300.0,60.6051,60.6463,60.5503,60.5571,56300.0
2011-07-25 14:40:00,88.34,88.4,88.33,88.34,69600.0,60.5571,60.5983,60.5503,60.5571,69600.0
2011-07-25 14:45:00,88.35,88.35,88.27,88.32,49000.0,60.564,60.564,60.5092,60.5434,49000.0
2011-07-25 14:50:00,88.32,88.35,88.28,88.3,35600.0,60.5434,60.564,60.516,60.5297,35600.0
2011-07-25 14:55:00,88.3,88.38,88.3,88.35,43900.0,60.5297,60.5846,60.5297,60.564,43900.0
2011-07-25 15:00:00,88.36,88.36,88.25,88.26,53100.0,60.5709,60.5709,60.4954,60.5023,53100.0
2011-07-25 15:05:00,88.25,88.26,88.21,88.23,44900.0,60.4954,60.5023,60.468,60.4817,44900.0
2011-07-25 15:10:00,88.22,88.27,88.17,88.27,49700.0,60.4749,60.5092,60.4406,60.5092,49700.0
2011-07-25 15:15:00,88.27,88.3,88.21,88.22,50100.0,60.5092,60.5297,60.468,60.4749,50100.0
2011-07-25 15:20:00,88.22,88.23,88.16,88.17,34200.0,60.4749,60.4817,60.4338,60.4406,34200.0
2011-07-25 15:25:00,88.17,88.17,88.11,88.14,41600.0,60.4406,60.4406,60.3995,60.42,41600.0
2011-07-25 15:30:00,88.14,88.21,88.11,88.2,54700.0,60.42,60.468,60.3995,60.4612,54700.0
2011-07-25 15:35:00,88.2,88.22,88.16,88.19,53500.0,60.4612,60.4749,60.4338,60.4543,53500.0
2011-07-25 15:40:00,88.19,88.2,88.13,88.14,77100.0,60.4543,60.4612,60.4132,60.42,77100.0
2011-07-25 15:45:00,88.13,88.14,88.05,88.12,97700.0,60.4132,60.42,60.3583,60.4063,97700.0
2011-07-25 15:50:00,88.12,88.13,88.06,88.11,75200.0,60.4063,60.4132,60.3652,60.3995,75200.0
2011-07-25 15:55:00,88.1,88.15,88.08,88.13,174200.0,60.3926,60.4269,60.3789,60.4132,174200.0
2011-07-26 09:30:00,88.06,88.33,88.05,88.26,114100.0,60.3652,60.5503,60.3583,60.5023,114100.0
2011-07-26 09:35:00,88.26,88.27,87.99,88.02,87300.0,60.5023,60.5092,60.3172,60.3378,87300.0
2011-07-26 09:40:00,88.02,88.34,88.01,88.12,48000.0,60.3378,60.5571,60.3309,60.4063,48000.0
2011-07-26 09:45:00,88.12,88.12,87.91,87.98,103400.0,60.4063,60.4063,60.2624,60.3104,103400.0
2011-07-26 09:50:00,87.99,88.04,87.89,87.95,118100.0,60.3172,60.3515,60.2487,60.2898,118100.0
2011-07-26 09:55:00,87.96,88.01,87.88,87.95,59200.0,60.2967,60.3309,60.2418,60.2898,59200.0
2011-07-26 10:00:00,87.98,88.12,87.96,87.98,64700.0,60.3104,60.4063,60.2967,60.3104,64700.0
2011-07-26 10:05:00,87.98,88.02,87.85,88.0,92400.0,60.3104,60.3378,60.2212,60.3241,92400.0
2011-07-26 10:10:00,87.99,88.06,87.92,88.04,73000.0,60.3172,60.3652,60.2692,60.3515,73000.0
2011-07-26 10:15:00,88.04,88.1,87.99,87.99,41300.0,60.3515,60.3926,60.3172,60.3172,41300.0
2011-07-26 10:20:00,87.99,88.05,87.92,88.02,43500.0,60.3172,60.3583,60.2692,60.3378,43500.0
2011-07-26 10:25:00,88.01,88.01,87.86,87.86,55500.0,60.3309,60.3309,60.2281,60.2281,55500.0
2011-07-26 10:30:00,87.85,87.9,87.83,87.9,44400.0,60.2212,60.2555,60.2075,60.2555,44400.0
2011-07-26 10:35:00,87.91,87.96,87.89,87.95,22000.0,60.2624,60.2967,60.2487,60.2898,22000.0
2011-07-26 10:40:00,87.95,88.05,87.94,88.04,47400.0,60.2898,60.3583,60.2829,60.3515,47400.0
2011-07-26 10:45:00,88.04,88.09,88.0,88.02,59600.0,60.3515,60.3858,60.3241,60.3378,59600.0
2011-07-26 10:50:00,88.02,88.08,88.01,88.06,82800.0,60.3378,60.3789,60.3309,60.3652,82800.0
2011-07-26 10:55:00,88.06,88.11,87.99,88.1,32300.0,60.3652,60.3995,60.3172,60.3926,32300.0
2011-07-26 11:00:00,88.09,88.17,88.02,88.14,75100.0,60.3858,60.4406,60.3378,60.42,75100.0
2011-07-26 11:05:00,88.14,88.33,88.11,88.3,85600.0,60.42,60.5503,60.3995,60.5297,85600.0
2011-07-26 11:10:00,88.3,88.34,88.24,88.25,47800.0,60.5297,60.5571,60.4886,60.4954,47800.0
2011-07-26 11:15:00,88.26,88.41,88.25,88.35,62100.0,60.5023,60.6051,60.4954,60.564,62100.0
2011-07-26 11:20:00,88.36,88.36,88.25,88.29,44400.0,60.5709,60.5709,60.4954,60.5229,44400.0
2011-07-26 11:25:00,88.28,88.34,88.25,88.28,42600.0,60.516,60.5571,60.4954,60.516,42600.0
2011-07-26 11:30:00,88.28,88.3,88.24,88.27,55900.0,60.516,60.5297,60.4886,60.5092,55900.0
2011-07-26 11:35:00,88.26,88.3,88.22,88.3,54300.0,60.5023,60.5297,60.4749,60.5297,54300.0
2011-07-26 11:40:00,88.29,88.29,88.23,88.24,23400.0,60.5229,60.5229,60.4817,60.4886,23400.0
2011-07-26 11:45:00,88.23,88.24,88.15,88.16,42400.0,60.4817,60.4886,60.4269,60.4338,42400.0
2011-07-26 11:50:00,88.16,88.16,88.09,88.1,17500.0,60.4338,60.4338,60.3858,60.3926,17500.0
2011-07-26 11:55:00,88.1,88.13,88.09,88.11,18500.0,60.3926,60.4132,60.3858,60.3995,18500.0
2011-07-26 12:00:00,88.11,88.11,88.09,88.1,30700.0,60.3995,60.3995,60.3858,60.3926,30700.0
2011-07-26 12:05:00,88.1,88.16,88.1,88.13,28700.0,60.3926,60.4338,60.3926,60.4132,28700.0
2011-07-26 12:10:00,88.12,88.23,88.12,88.23,47300.0,60.4063,60.4817,60.4063,60.4817,47300.0
2011-07-26 12:15:00,88.22,88.29,88.22,88.28,48100.0,60.4749,60.5229,60.4749,60.516,48100.0
2011-07-26 12:20:00,88.28,88.3,88.26,88.27,27400.0,60.516,60.5297,60.5023,60.5092,27400.0
2011-07-26 12:25:00,88.27,88.31,88.27,88.29,29900.0,60.5092,60.5366,60.5092,60.5229,29900.0
2011-07-26 12:30:00,88.28,88.29,88.22,88.22,68800.0,60.516,60.5229,60.4749,60.4749,68800.0
2011-07-26 12:35:00,88.22,88.23,88.19,88.2,26100.0,60.4749,60.4817,60.4543,60.4612,26100.0
2011-07-26 12:40:00,88.2,88.26,88.17,88.25,25400.0,60.4612,60.5023,60.4406,60.4954,25400.0
2011-07-26 12:45:00,88.24,88.25,88.15,88.16,38200.0,60.4886,60.4954,60.4269,60.4338,38200.0
2011-07-26 12:50:00,88.15,88.18,88.14,88.17,16200.0,60.4269,60.4475,60.42,60.4406,16200.0
2011-07-26 12:55:00,88.18,88.24,88.18,88.24,29500.0,60.4475,60.4886,60.4475,60.4886,29500.0
2011-07-26 13:00:00,88.24,88.28,88.21,88.26,34600.0,60.4886,60.516,60.468,60.5023,34600.0
2011-07-26 13:05:00,88.26,88.29,88.24,88.29,48600.0,60.5023,60.5229,60.4886,60.5229,48600.0
2011-07-26 13:10:00,88.3,88.3,88.24,88.26,19400.0,60.5297,60.5297,60.4886,60.5023,19400.0
2011-07-26 13:15:00,88.27,88.31,88.27,88.27,107100.0,60.5092,60.5366,60.5092,60.5092,107100.0
2011-07-26 13:20:00,88.27,88.28,88.23,88.23,25300.0,60.5092,60.516,60.4817,60.4817,25300.0
2011-07-26 13:25:00,88.23,88.23,88.16,88.16,39200.0,60.4817,60.4817,60.4338,60.4338,39200.0
2011-07-26 13:30:00,88.16,88.19,88.14,88.15,31600.0,60.4338,60.4543,60.42,60.4269,31600.0
2011-07-26 13:35:00,88.15,88.17,88.11,88.17,35000.0,60.4269,60.4406,60.3995,60.4406,35000.0
2011-07-26 13:40:00,88.17,88.21,88.16,88.19,32800.0,60.4406,60.468,60.4338,60.4543,32800.0
2011-07-26 13:45:00,88.19,88.19,88.13,88.16,40000.0,60.4543,60.4543,60.4132,60.4338,40000.0
2011-07-26 13:50:00,88.15,88.19,88.14,88.14,31900.0,60.4269,60.4543,60.42,60.42,31900.0
2011-07-26 13:55:00,88.14,88.16,88.11,88.16,22800.0,60.42,60.4338,60.3995,60.4338,22800.0
2011-07-26 14:00:00,88.15,88.2,88.13,88.19,57600.0,60.4269,60.4612,60.4132,60.4543,57600.0
2011-07-26 14:05:00,88.18,88.19,88.14,88.17,26500.0,60.4475,60.4543,60.42,60.4406,26500.0
2011-07-26 14:10:00,88.17,88.3,88.17,88.26,65100.0,60.4406,60.5297,60.4406,60.5023,65100.0
2011-07-26 14:15:00,88.26,88.42,88.25,88.39,61700.0,60.5023,60.612,60.4954,60.5914,61700.0
2011-07-26 14:20:00,88.4,88.42,88.33,88.33,36800.0,60.5983,60.612,60.5503,60.5503,36800.0
2011-07-26 14:25:00,88.33,88.34,88.27,88.29,49200.0,60.5503,60.5571,60.5092,60.5229,49200.0
2011-07-26 14:30:00,88.29,88.37,88.27,88.36,47600.0,60.5229,60.5777,60.5092,60.5709,47600.0
2011-07-26 14:35:00,88.37,88.39,88.3,88.31,32500.0,60.5777,60.5914,60.5297,60.5366,32500.0
2011-07-26 14:40:00,88.31,88.35,88.29,88.34,56600.0,60.5366,60.564,60.5229,60.5571,56600.0
2011-07-26 14:45:00,88.34,88.43,88.33,88.42,42500.0,60.5571,60.6188,60.5503,60.612,42500.0
2011-07-26 14:50:00,88.41,88.45,88.37,88.37,39300.0,60.6051,60.6325,60.5777,60.5777,39300.0
2011-07-26 14:55:00,88.37,88.38,88.29,88.3,36200.0,60.5777,60.5846,60.5229,60.5297,36200.0
2011-07-26 15:00:00,88.3,88.31,88.24,88.3,33600.0,60.5297,60.5366,60.4886,60.5297,33600.0
2011-07-26 15:05:00,88.31,88.32,88.23,88.25,31400.0,60.5366,60.5434,60.4817,60.4954,31400.0
2011-07-26 15:10:00,88.25,88.31,88.25,88.25,39000.0,60.4954,60.5366,60.4954,60.4954,39000.0
2011-07-26 15:15:00,88.25,88.25,88.19,88.21,38200.0,60.4954,60.4954,60.4543,60.468,38200.0
2011-07-26 15:20:00,88.22,88.23,88.17,88.2,55300.0,60.4749,60.4817,60.4406,60.4612,55300.0
2011-07-26 15:25:00,88.2,88.25,88.19,88.23,47400.0,60.4612,60.4954,60.4543,60.4817,47400.0
2011-07-26 15:30:00,88.23,88.23,88.13,88.13,57000.0,60.4817,60.4817,60.4132,60.4132,57000.0
2011-07-26 15:35:00,88.13,88.15,88.08,88.11,75100.0,60.4132,60.4269,60.3789,60.3995,75100.0
2011-07-26 15:40:00,88.11,88.15,88.02,88.04,118200.0,60.3995,60.4269,60.3378,60.3515,118200.0
2011-07-26 15:45:00,88.04,88.06,88.0,88.03,127600.0,60.3515,60.3652,60.3241,60.3446,127600.0
2011-07-26 15:50:00,88.02,88.05,87.96,88.03,174200.0,60.3378,60.3583,60.2967,60.3446,174200.0
2011-07-26 15:55:00,88.04,88.07,87.98,88.04,216700.0,60.3515,60.3721,60.3104,60.3515,216700.0
2011-07-27 09:30:00,87.92,88.1,87.92,88.05,151400.0,60.2692,60.3926,60.2692,60.3583,151400.0
2011-07-27 09:35:00,88.05,88.06,87.97,88.02,40500.0,60.3583,60.3652,60.3035,60.3378,40500.0
2011-07-27 09:40:00,88.0,88.18,87.96,88.16,78400.0,60.3241,60.4475,60.2967,60.4338,78400.0
2011-07-27 09:45:00,88.17,88.17,88.01,88.08,60300.0,60.4406,60.4406,60.3309,60.3789,60300.0
2011-07-27 09:50:00,88.07,88.12,87.98,88.07,93600.0,60.3721,60.4063,60.3104,60.3721,93600.0
2011-07-27 09:55:00,88.06,88.16,88.02,88.11,63100.0,60.3652,60.4338,60.3378,60.3995,63100.0
2011-07-27 10:00:00,88.12,88.17,88.06,88.08,61300.0,60.4063,60.4406,60.3652,60.3789,61300.0
2011-07-27 10:05:00,88.07,88.18,88.03,88.06,139800.0,60.3721,60.4475,60.3446,60.3652,139800.0
2011-07-27 10:10:00,88.06,88.18,88.02,88.15,125800.0,60.3652,60.4475,60.3378,60.4269,125800.0
2011-07-27 10:15:00,88.15,88.16,88.03,88.03,69900.0,60.4269,60.4338,60.3446,60.3446,69900.0
2011-07-27 10:20:00,88.03,88.05,87.93,87.94,124000.0,60.3446,60.3583,60.2761,60.2829,124000.0
2011-07-27 10:25:00,87.94,87.95,87.84,87.89,106000.0,60.2829,60.2898,60.2144,60.2487,106000.0
2011-07-27 10:30:00,87.88,87.91,87.84,87.88,129400.0,60.2418,60.2624,60.2144,60.2418,129400.0
2011-07-27 10:35:00,87.87,87.87,87.72,87.72,97700.0,60.235,60.235,60.1321,60.1321,97700.0
2011-07-27 10:40:00,87.72,87.75,87.64,87.65,69400.0,60.1321,60.1527,60.0773,60.0841,69400.0
2011-07-27 10:45:00,87.64,87.69,87.58,87.68,95100.0,60.0773,60.1116,60.0362,60.1047,95100.0
2011-07-27 10:50:00,87.67,87.72,87.65,87.68,73100.0,60.0979,60.1321,60.0841,60.1047,73100.0
2011-07-27 10:55:00,87.67,87.69,87.62,87.68,82300.0,60.0979,60.1116,60.0636,60.1047,82300.0
2011-07-27 11:00:00,87.67,87.68,87.64,87.66,56900.0,60.0979,60.1047,60.0773,60.091,56900.0
2011-07-27 11:05:00,87.67,87.8,87.65,87.79,114700.0,60.0979,60.187,60.0841,60.1801,114700.0
2011-07-27 11:10:00,87.78,87.88,87.78,87.87,90200.0,60.1733,60.2418,60.1733,60.235,90200.0
2011-07-27 11:15:00,87.89,87.94,87.86,87.93,94800.0,60.2487,60.2829,60.2281,60.2761,94800.0
2011-07-27 11:20:00,87.93,87.97,87.89,87.93,45000.0,60.2761,60.3035,60.2487,60.2761,45000.0
2011-07-27 11:25:00,87.94,88.02,87.94,87.96,43400.0,60.2829,60.3378,60.2829,60.2967,43400.0
2011-07-27 11:30:00,87.97,88.01,87.86,87.86,75500.0,60.3035,60.3309,60.2281,60.2281,75500.0
2011-07-27 11:35:00,87.86,87.9,87.8,87.84,56700.0,60.2281,60.2555,60.187,60.2144,56700.0
2011-07-27 11:40:00,87.84,87.86,87.75,87.75,58300.0,60.2144,60.2281,60.1527,60.1527,58300.0
2011-07-27 11:45:00,87.75,87.78,87.75,87.76,46400.0,60.1527,60.1733,60.1527,60.1596,46400.0
2011-07-27 11:50:00,87.76,87.77,87.65,87.68,83200.0,60.1596,60.1664,60.0841,60.1047,83200.0
2011-07-27 11:55:00,87.69,87.69,87.62,87.66,42600.0,60.1116,60.1116,60.0636,60.091,42600.0
2011-07-27 12:00:00,87.66,87.67,87.61,87.61,40100.0,60.091,60.0979,60.0567,60.0567,40100.0
2011-07-27 12:05:00,87.62,87.64,87.58,87.6,39700.0,60.0636,60.0773,60.0362,60.0499,39700.0
2011-07-27 12:10:00,87.59,87.71,87.59,87.66,68400.0,60.043,60.1253,60.043,60.091,68400.0
2011-07-27 12:15:00,87.67,87.68,87.61,87.67,51800.0,60.0979,60.1047,60.0567,60.0979,51800.0
2011-07-27 12:20:00,87.67,87.7,87.61,87.63,48100.0,60.0979,60.1184,60.0567,60.0704,48100.0
2011-07-27 12:25:00,87.63,87.73,87.62,87.71,28300.0,60.0704,60.139,60.0636,60.1253,28300.0
2011-07-27 12:30:00,87.72,87.74,87.62,87.63,33100.0,60.1321,60.1458,60.0636,60.0704,33100.0
2011-07-27 12:35:00,87.62,87.64,87.6,87.64,17300.0,60.0636,60.0773,60.0499,60.0773,17300.0
2011-07-27 12:40:00,87.63,87.69,87.62,87.66,33400.0,60.0704,60.1116,60.0636,60.091,33400.0
2011-07-27 12:45:00,87.67,87.69,87.64,87.65,36200.0,60.0979,60.1116,60.0773,60.0841,36200.0
2011-07-27 12:50:00,87.66,87.7,87.64,87.68,59200.0,60.091,60.1184,60.0773,60.1047,59200.0
2011-07-27 12:55:00,87.68,87.68,87.56,87.57,47500.0,60.1047,60.1047,60.0225,60.0293,47500.0
2011-07-27 13:00:00,87.57,87.64,87.57,87.63,64500.0,60.0293,60.0773,60.0293,60.0704,64500.0
2011-07-27 13:05:00,87.63,87.67,87.59,87.66,47100.0,60.0704,60.0979,60.043,60.091,47100.0
2011-07-27 13:10:00,87.66,87.66,87.56,87.56,39500.0,60.091,60.091,60.0225,60.0225,39500.0
2011-07-27 13:15:00,87.56,87.59,87.53,87.55,48000.0,60.0225,60.043,60.0019,60.0156,48000.0
2011-07-27 13:20:00,87.55,87.55,87.48,87.54,48500.0,60.0156,60.0156,59.9676,60.0087,48500.0
2011-07-27 13:25:00,87.54,87.56,87.52,87.53,38800.0,60.0087,60.0225,59.995,60.0019,38800.0
2011-07-27 13:30:00,87.54,87.55,87.5,87.54,32300.0,60.0087,60.0156,59.9813,60.0087,32300.0
2011-07-27 13:35:00,87.54,87.54,87.51,87.54,27600.0,60.0087,60.0087,59.9882,60.0087,27600.0
2011-07-27 13:40:00,87.53,87.6,87.53,87.55,83100.0,60.0019,60.0499,60.0019,60.0156,83100.0
2011-07-27 13:45:00,87.55,87.56,87.51,87.52,46600.0,60.0156,60.0225,59.9882,59.995,46600.0
2011-07-27 13:50:00,87.52,87.53,87.5,87.5,58000.0,59.995,60.0019,59.9813,59.9813,58000.0
2011-07-27 13:55:00,87.51,87.51,87.45,87.5,61100.0,59.9882,59.9882,59.947,59.9813,61100.0
2011-07-27 14:00:00,87.5,87.53,87.45,87.52,99200.0,59.9813,60.0019,59.947,59.995,99200.0
2011-07-27 14:05:00,87.52,87.53,87.5,87.53,38100.0,59.995,60.0019,59.9813,60.0019,38100.0
2011-07-27 14:10:00,87.54,87.57,87.54,87.54,57900.0,60.0087,60.0293,60.0087,60.0087,57900.0
2011-07-27 14:15:00,87.54,87.56,87.54,87.54,31500.0,60.0087,60.0225,60.0087,60.0087,31500.0
2011-07-27 14:20:00,87.55,87.56,87.54,87.56,59200.0,60.0156,60.0225,60.0087,60.0225,59200.0
2011-07-27 14:25:00,87.56,87.56,87.47,87.5,88100.0,60.0225,60.0225,59.9608,59.9813,88100.0
2011-07-27 14:30:00,87.49,87.49,87.42,87.45,62700.0,59.9745,59.9745,59.9265,59.947,62700.0
2011-07-27 14:35:00,87.44,87.44,87.35,87.39,109000.0,59.9402,59.9402,59.8785,59.9059,109000.0
2011-07-27 14:40:00,87.4,87.41,87.31,87.31,89400.0,59.9128,59.9196,59.8511,59.8511,89400.0
2011-07-27 14:45:00,87.32,87.39,87.32,87.38,59400.0,59.8579,59.9059,59.8579,59.8991,59400.0
2011-07-27 14:50:00,87.38,87.41,87.31,87.33,42700.0,59.8991,59.9196,59.8511,59.8648,42700.0
2011-07-27 14:55:00,87.32,87.38,87.27,87.37,65600.0,59.8579,59.8991,59.8237,59.8922,65600.0
2011-07-27 15:00:00,87.38,87.4,87.32,87.36,53400.0,59.8991,59.9128,59.8579,59.8854,53400.0
2011-07-27 15:05:00,87.37,87.41,87.32,87.34,63100.0,59.8922,59.9196,59.8579,59.8716,63100.0
2011-07-27 15:10:00,87.35,87.36,87.28,87.32,51300.0,59.8785,59.8854,59.8305,59.8579,51300.0
2011-07-27 15:15:00,87.32,87.35,87.18,87.24,132100.0,59.8579,59.8785,59.762,59.8031,132100.0
2011-07-27 15:20:00,87.24,87.26,87.13,87.16,112800.0,59.8031,59.8168,59.7277,59.7483,112800.0
2011-07-27 15:25:00,87.17,87.25,87.16,87.21,83200.0,59.7551,59.8099,59.7483,59.7825,83200.0
2011-07-27 15:30:00,87.2,87.32,87.2,87.32,102500.0,59.7757,59.8579,59.7757,59.8579,102500.0
2011-07-27 15:35:00,87.33,87.36,87.26,87.33,103200.0,59.8648,59.8854,59.8168,59.8648,103200.0
2011-07-27 15:40:00,87.33,87.34,87.25,87.27,129400.0,59.8648,59.8716,59.8099,59.8237,129400.0
2011-07-27 15:45:00,87.26,87.27,87.09,87.13,161600.0,59.8168,59.8237,59.7003,59.7277,161600.0
2011-07-27 15:50:00,87.13,87.21,87.08,87.19,211200.0,59.7277,59.7825,59.6934,59.7688,211200.0
2011-07-27 15:55:00,87.19,87.2,87.08,87.08,389300.0,59.7688,59.7757,59.6934,59.6934,389300.0
2011-07-28 09:30:00,86.99,87.41,86.96,87.37,112300.0,59.6317,59.9196,59.6111,59.8922,112300.0
2011-07-28 09:35:00,87.33,87.34,87.05,87.06,51300.0,59.8648,59.8716,59.6728,59.6797,51300.0
2011-07-28 09:40:00,87.06,87.2,87.04,87.19,42800.0,59.6797,59.7757,59.666,59.7688,42800.0
2011-07-28 09:45:00,87.19,87.4,87.13,87.32,62400.0,59.7688,59.9128,59.7277,59.8579,62400.0
2011-07-28 09:50:00,87.33,87.36,87.22,87.34,60000.0,59.8648,59.8854,59.7894,59.8716,60000.0
2011-07-28 09:55:00,87.34,87.34,87.12,87.27,70300.0,59.8716,59.8716,59.7208,59.8237,70300.0
2011-07-28 10:00:00,87.27,87.33,87.09,87.22,76000.0,59.8237,59.8648,59.7003,59.7894,76000.0
2011-07-28 10:05:00,87.21,87.33,87.19,87.32,74400.0,59.7825,59.8648,59.7688,59.8579,74400.0
2011-07-28 10:10:00,87.32,87.34,87.26,87.29,51100.0,59.8579,59.8716,59.8168,59.8374,51100.0
2011-07-28 10:15:00,87.29,87.58,87.29,87.57,103100.0,59.8374,60.0362,59.8374,60.0293,103100.0
2011-07-28 10:20:00,87.58,87.59,87.41,87.43,46700.0,60.0362,60.043,59.9196,59.9333,46700.0
2011-07-28 10:25:00,87.43,87.5,87.42,87.45,23200.0,59.9333,59.9813,59.9265,59.947,23200.0
2011-07-28 10:30:00,87.46,87.47,87.39,87.41,46900.0,59.9539,59.9608,59.9059,59.9196,46900.0
2011-07-28 10:35:00,87.41,87.41,87.3,87.31,62900.0,59.9196,59.9196,59.8442,59.8511,62900.0
2011-07-28 10:40:00,87.32,87.4,87.28,87.36,61000.0,59.8579,59.9128,59.8305,59.8854,61000.0
2011-07-28 10:45:00,87.37,87.46,87.37,87.45,41300.0,59.8922,59.9539,59.8922,59.947,41300.0
2011-07-28 10:50:00,87.46,87.46,87.4,87.42,38800.0,59.9539,59.9539,59.9128,59.9265,38800.0
2011-07-28 10:55:00,87.42,87.44,87.38,87.43,39500.0,59.9265,59.9402,59.8991,59.9333,39500.0
2011-07-28 11:00:00,87.43,87.45,87.36,87.45,35400.0,59.9333,59.947,59.8854,59.947,35400.0
2011-07-28 11:05:00,87.45,87.45,87.41,87.41,32500.0,59.947,59.947,59.9196,59.9196,32500.0
2011-07-28 11:10:00,87.41,87.41,87.32,87.38,34000.0,59.9196,59.9196,59.8579,59.8991,34000.0
2011-07-28 11:15:00,87.38,87.4,87.34,87.4,30700.0,59.8991,59.9128,59.8716,59.9128,30700.0
2011-07-28 11:20:00,87.4,87.48,87.38,87.45,57200.0,59.9128,59.9676,59.8991,59.947,57200.0
2011-07-28 11:25:00,87.46,87.52,87.44,87.45,39300.0,59.9539,59.995,59.9402,59.947,39300.0
2011-07-28 11:30:00,87.45,87.55,87.45,87.55,71200.0,59.947,60.0156,59.947,60.0156,71200.0
2011-07-28 11:35:00,87.55,87.6,87.51,87.59,40600.0,60.0156,60.0499,59.9882,60.043,40600.0
2011-07-28 11:40:00,87.6,87.7,87.6,87.64,65900.0,60.0499,60.1184,60.0499,60.0773,65900.0
2011-07-28 11:45:00,87.64,87.64,87.45,87.48,68500.0,60.0773,60.0773,59.947,59.9676,68500.0
2011-07-28 11:50:00,87.5,87.62,87.47,87.62,52000.0,59.9813,60.0636,59.9608,60.0636,52000.0
2011-07-28 11:55:00,87.61,87.74,87.59,87.73,52400.0,60.0567,60.1458,60.043,60.139,52400.0
2011-07-28 12:00:00,87.74,87.77,87.66,87.66,43100.0,60.1458,60.1664,60.091,60.091,43100.0
2011-07-28 12:05:00,87.66,87.68,87.63,87.64,27400.0,60.091,60.1047,60.0704,60.0773,27400.0
2011-07-28 12:10:00,87.64,87.64,87.52,87.52,44000.0,60.0773,60.0773,59.995,59.995,44000.0
2011-07-28 12:15:00,87.51,87.53,87.37,87.38,64000.0,59.9882,60.0019,59.8922,59.8991,64000.0
2011-07-28 12:20:00,87.38,87.38,87.32,87.34,48800.0,59.8991,59.8991,59.8579,59.8716,48800.0
2011-07-28 12:25:00,87.34,87.36,87.29,87.29,48200.0,59.8716,59.8854,59.8374,59.8374,48200.0
2011-07-28 12:30:00,87.3,87.3,87.22,87.25,57600.0,59.8442,59.8442,59.7894,59.8099,57600.0
2011-07-28 12:35:00,87.25,87.26,87.15,87.19,30300.0,59.8099,59.8168,59.7414,59.7688,30300.0
2011-07-28 12:40:00,87.19,87.27,87.19,87.23,37700.0,59.7688,59.8237,59.7688,59.7962,37700.0
2011-07-28 12:45:00,87.23,87.23,87.17,87.21,33100.0,59.7962,59.7962,59.7551,59.7825,33100.0
2011-07-28 12:50:00,87.2,87.28,87.17,87.25,59600.0,59.7757,59.8305,59.7551,59.8099,59600.0
2011-07-28 12:55:00,87.25,87.27,87.21,87.23,65900.0,59.8099,59.8237,59.7825,59.7962,65900.0
2011-07-28 13:00:00,87.24,87.26,87.2,87.25,39300.0,59.8031,59.8168,59.7757,59.8099,39300.0
2011-07-28 13:05:00,87.25,87.27,87.23,87.24,44200.0,59.8099,59.8237,59.7962,59.8031,44200.0
2011-07-28 13:10:00,87.23,87.29,87.23,87.23,56300.0,59.7962,59.8374,59.7962,59.7962,56300.0
2011-07-28 13:15:00,87.22,87.28,87.22,87.25,28200.0,59.7894,59.8305,59.7894,59.8099,28200.0
2011-07-28 13:20:00,87.24,87.26,87.21,87.24,86200.0,59.8031,59.8168,59.7825,59.8031,86200.0
2011-07-28 13:25:00,87.25,87.28,87.24,87.28,38500.0,59.8099,59.8305,59.8031,59.8305,38500.0
2011-07-28 13:30:00,87.27,87.29,87.25,87.28,38300.0,59.8237,59.8374,59.8099,59.8305,38300.0
2011-07-28 13:35:00,87.27,87.3,87.23,87.25,41300.0,59.8237,59.8442,59.7962,59.8099,41300.0
2011-07-28 13:40:00,87.26,87.31,87.24,87.25,54300.0,59.8168,59.8511,59.8031,59.8099,54300.0
2011-07-28 13:45:00,87.25,87.25,87.2,87.25,47200.0,59.8099,59.8099,59.7757,59.8099,47200.0
2011-07-28 13:50:00,87.25,87.31,87.22,87.22,47300.0,59.8099,59.8511,59.7894,59.7894,47300.0
2011-07-28 13:55:00,87.22,87.22,87.15,87.17,41500.0,59.7894,59.7894,59.7414,59.7551,41500.0
2011-07-28 14:00:00,87.17,87.19,87.15,87.15,26500.0,59.7551,59.7688,59.7414,59.7414,26500.0
2011-07-28 14:05:00,87.15,87.15,87.06,87.07,65200.0,59.7414,59.7414,59.6797,59.6866,65200.0
2011-07-28 14:10:00,87.08,87.13,87.04,87.13,51000.0,59.6934,59.7277,59.666,59.7277,51000.0
2011-07-28 14:15:00,87.13,87.14,87.09,87.09,15900.0,59.7277,59.7345,59.7003,59.7003,15900.0
2011-07-28 14:20:00,87.09,87.1,87.04,87.06,43200.0,59.7003,59.7071,59.666,59.6797,43200.0
2011-07-28 14:25:00,87.05,87.06,87.0,87.03,82000.0,59.6728,59.6797,59.6386,59.6591,82000.0
2011-07-28 14:30:00,87.04,87.06,86.97,87.02,42200.0,59.666,59.6797,59.618,59.6523,42200.0
2011-07-28 14:35:00,87.01,87.02,86.99,87.0,35900.0,59.6454,59.6523,59.6317,59.6386,35900.0
2011-07-28 14:40:00,87.0,87.08,86.99,87.07,43600.0,59.6386,59.6934,59.6317,59.6866,43600.0
2011-07-28 14:45:00,87.07,87.13,87.03,87.12,25000.0,59.6866,59.7277,59.6591,59.7208,25000.0
2011-07-28 14:50:00,87.12,87.18,87.12,87.17,28400.0,59.7208,59.762,59.7208,59.7551,28400.0
2011-07-28 14:55:00,87.17,87.18,87.11,87.14,23600.0,59.7551,59.762,59.714,59.7345,23600.0
2011-07-28 15:00:00,87.13,87.14,87.05,87.06,42900.0,59.7277,59.7345,59.6728,59.6797,42900.0
2011-07-28 15:05:00,87.05,87.1,87.0,87.05,53200.0,59.6728,59.7071,59.6386,59.6728,53200.0
2011-07-28 15:10:00,87.05,87.08,87.03,87.06,31000.0,59.6728,59.6934,59.6591,59.6797,31000.0
2011-07-28 15:15:00,87.06,87.09,86.99,87.05,37300.0,59.6797,59.7003,59.6317,59.6728,37300.0
2011-07-28 15:20:00,87.05,87.06,87.01,87.03,36300.0,59.6728,59.6797,59.6454,59.6591,36300.0
2011-07-28 15:25:00,87.03,87.06,86.9,86.93,66600.0,59.6591,59.6797,59.57,59.5906,66600.0
2011-07-28 15:30:00,86.94,86.99,86.81,86.82,97000.0,59.5974,59.6317,59.5083,59.5152,97000.0
2011-07-28 15:35:00,86.83,86.85,86.77,86.79,97200.0,59.522,59.5357,59.4809,59.4946,97200.0
2011-07-28 15:40:00,86.79,86.83,86.73,86.77,167800.0,59.4946,59.522,59.4535,59.4809,167800.0
2011-07-28 15:45:00,86.78,86.79,86.67,86.73,121300.0,59.4878,59.4946,59.4124,59.4535,121300.0
2011-07-28 15:50:00,86.73,86.77,86.7,86.77,124600.0,59.4535,59.4809,59.4329,59.4809,124600.0
2011-07-28 15:55:00,86.77,86.8,86.67,86.77,254400.0,59.4809,59.5015,59.4124,59.4809,254400.0
2011-07-29 09:30:00,86.16,86.53,86.01,86.45,240200.0,59.0627,59.3164,58.9599,59.2615,240200.0
2011-07-29 09:35:00,86.44,86.47,86.18,86.25,91400.0,59.2547,59.2753,59.0765,59.1244,91400.0
2011-07-29 09:40:00,86.25,86.27,86.1,86.17,43400.0,59.1244,59.1382,59.0216,59.0696,43400.0
2011-07-29 09:45:00,86.16,86.21,86.0,86.15,100900.0,59.0627,59.097,58.9531,59.0559,100900.0
2011-07-29 09:50:00,86.15,86.24,86.06,86.06,73600.0,59.0559,59.1176,58.9942,58.9942,73600.0
2011-07-29 09:55:00,86.08,86.33,86.08,86.22,100200.0,59.0079,59.1793,59.0079,59.1039,100200.0
2011-07-29 10:00:00,86.21,86.29,86.18,86.22,123000.0,59.097,59.1519,59.0765,59.1039,123000.0
2011-07-29 10:05:00,86.22,86.42,86.2,86.41,146400.0,59.1039,59.241,59.0902,59.2341,146400.0
2011-07-29 10:10:00,86.4,86.42,86.22,86.24,46600.0,59.2273,59.241,59.1039,59.1176,46600.0
2011-07-29 10:15:00,86.25,86.27,86.05,86.06,82700.0,59.1244,59.1382,58.9873,58.9942,82700.0
2011-07-29 10:20:00,86.06,86.18,86.05,86.12,69000.0,58.9942,59.0765,58.9873,59.0353,69000.0
2011-07-29 10:25:00,86.12,86.12,85.82,85.82,174200.0,59.0353,59.0353,58.8297,58.8297,174200.0
2011-07-29 10:30:00,85.83,85.94,85.82,85.94,99100.0,58.8365,58.9119,58.8297,58.9119,99100.0
2011-07-29 10:35:00,85.94,86.08,85.91,86.06,96000.0,58.9119,59.0079,58.8914,58.9942,96000.0
2011-07-29 10:40:00,86.07,86.1,85.92,85.94,78100.0,59.0011,59.0216,58.8982,58.9119,78100.0
2011-07-29 10:45:00,85.94,86.13,85.9,86.11,64500.0,58.9119,59.0422,58.8845,59.0285,64500.0
2011-07-29 10:50:00,86.12,86.21,86.06,86.13,69900.0,59.0353,59.097,58.9942,59.0422,69900.0
2011-07-29 10:55:00,86.14,86.3,86.13,86.14,69100.0,59.049,59.1587,59.0422,59.049,69100.0
2011-07-29 11:00:00,86.14,86.22,86.11,86.21,67500.0,59.049,59.1039,59.0285,59.097,67500.0
2011-07-29 11:05:00,86.2,86.58,86.2,86.58,82800.0,59.0902,59.3507,59.0902,59.3507,82800.0
2011-07-29 11:10:00,86.58,86.68,86.56,86.56,80400.0,59.3507,59.4192,59.3369,59.3369,80400.0
2011-07-29 11:15:00,86.57,86.78,86.57,86.77,58400.0,59.3438,59.4878,59.3438,59.4809,58400.0
2011-07-29 11:20:00,86.78,86.78,86.68,86.71,23800.0,59.4878,59.4878,59.4192,59.4398,23800.0
2011-07-29 11:25:00,86.72,86.72,86.47,86.48,38600.0,59.4466,59.4466,59.2753,59.2821,38600.0
2011-07-29 11:30:00,86.48,86.54,86.38,86.48,67200.0,59.2821,59.3232,59.2136,59.2821,67200.0
2011-07-29 11:35:00,86.48,86.5,86.44,86.47,23300.0,59.2821,59.2958,59.2547,59.2753,23300.0
2011-07-29 11:40:00,86.46,86.55,86.45,86.47,47700.0,59.2684,59.3301,59.2615,59.2753,47700.0
2011-07-29 11:45:00,86.49,86.52,86.39,86.4,18400.0,59.289,59.3095,59.2204,59.2273,18400.0
2011-07-29 11:50:00,86.4,86.49,86.39,86.41,14900.0,59.2273,59.289,59.2204,59.2341,14900.0
2011-07-29 11:55:00,86.42,86.45,86.38,86.38,28600.0,59.241,59.2615,59.2136,59.2136,28600.0
2011-07-29 12:00:00,86.39,86.39,86.22,86.23,43300.0,59.2204,59.2204,59.1039,59.1107,43300.0
2011-07-29 12:05:00,86.22,86.24,86.16,86.22,56900.0,59.1039,59.1176,59.0627,59.1039,56900.0
2011-07-29 12:10:00,86.24,86.26,86.09,86.11,41900.0,59.1176,59.1313,59.0148,59.0285,41900.0
2011-07-29 12:15:00,86.11,86.28,86.1,86.27,56300.0,59.0285,59.145,59.0216,59.1382,56300.0
2011-07-29 12:20:00,86.27,86.33,86.23,86.33,43300.0,59.1382,59.1793,59.1107,59.1793,43300.0
2011-07-29 12:25:00,86.33,86.39,86.3,86.31,20400.0,59.1793,59.2204,59.1587,59.1656,20400.0
2011-07-29 12:30:00,86.31,86.35,86.25,86.28,23700.0,59.1656,59.193,59.1244,59.145,23700.0
2011-07-29 12:35:00,86.28,86.45,86.28,86.43,24400.0,59.145,59.2615,59.145,59.2478,24400.0
2011-07-29 12:40:00,86.42,86.55,86.38,86.54,29400.0,59.241,59.3301,59.2136,59.3232,29400.0
2011-07-29 12:45:00,86.53,86.54,86.43,86.43,18900.0,59.3164,59.3232,59.2478,59.2478,18900.0
2011-07-29 12:50:00,86.45,86.47,86.38,86.38,16800.0,59.2615,59.2753,59.2136,59.2136,16800.0
2011-07-29 12:55:00,86.37,86.43,86.36,86.37,16600.0,59.2067,59.2478,59.1998,59.2067,16600.0
2011-07-29 13:00:00,86.37,86.4,86.31,86.32,21200.0,59.2067,59.2273,59.1656,59.1724,21200.0
2011-07-29 13:05:00,86.32,86.43,86.32,86.42,13800.0,59.1724,59.2478,59.1724,59.241,13800.0
2011-07-29 13:10:00,86.42,86.43,86.35,86.4,22200.0,59.241,59.2478,59.193,59.2273,22200.0
2011-07-29 13:15:00,86.4,86.46,86.4,86.45,16800.0,59.2273,59.2684,59.2273,59.2615,16800.0
2011-07-29 13:20:00,86.46,86.6,86.46,86.58,21300.0,59.2684,59.3644,59.2684,59.3507,21300.0
2011-07-29 13:25:00,86.58,86.62,86.56,86.58,15700.0,59.3507,59.3781,59.3369,59.3507,15700.0
2011-07-29 13:30:00,86.56,86.59,86.51,86.59,37700.0,59.3369,59.3575,59.3027,59.3575,37700.0
2011-07-29 13:35:00,86.58,86.65,86.56,86.65,36200.0,59.3507,59.3986,59.3369,59.3986,36200.0
2011-07-29 13:40:00,86.67,86.73,86.65,86.72,38700.0,59.4124,59.4535,59.3986,59.4466,38700.0
2011-07-29 13:45:00,86.72,86.79,86.72,86.75,58900.0,59.4466,59.4946,59.4466,59.4672,58900.0
2011-07-29 13:50:00,86.75,86.76,86.64,86.67,39500.0,59.4672,59.474,59.3918,59.4124,39500.0
2011-07-29 13:55:00,86.67,86.7,86.66,86.66,43500.0,59.4124,59.4329,59.4055,59.4055,43500.0
2011-07-29 14:00:00,86.67,86.69,86.61,86.67,50700.0,59.4124,59.4261,59.3712,59.4124,50700.0
2011-07-29 14:05:00,86.67,86.75,86.67,86.7,52900.0,59.4124,59.4672,59.4124,59.4329,52900.0
2011-07-29 14:10:00,86.71,86.72,86.67,86.7,46200.0,59.4398,59.4466,59.4124,59.4329,46200.0
2011-07-29 14:15:00,86.7,86.73,86.66,86.67,28000.0,59.4329,59.4535,59.4055,59.4124,28000.0
2011-07-29 14:20:00,86.65,86.73,86.57,86.73,138000.0,59.3986,59.4535,59.3438,59.4535,138000.0
2011-07-29 14:25:00,86.71,86.74,86.65,86.72,35900.0,59.4398,59.4603,59.3986,59.4466,35900.0
2011-07-29 14:30:00,86.72,86.74,86.64,86.7,59700.0,59.4466,59.4603,59.3918,59.4329,59700.0
2011-07-29 14:35:00,86.69,86.8,86.68,86.8,67300.0,59.4261,59.5015,59.4192,59.5015,67300.0
2011-07-29 14:40:00,86.8,86.85,86.75,86.75,34500.0,59.5015,59.5357,59.4672,59.4672,34500.0
2011-07-29 14:45:00,86.75,86.81,86.74,86.76,36900.0,59.4672,59.5083,59.4603,59.474,36900.0
2011-07-29 14:50:00,86.76,86.8,86.75,86.78,16100.0,59.474,59.5015,59.4672,59.4878,16100.0
2011-07-29 14:55:00,86.78,86.8,86.67,86.67,31000.0,59.4878,59.5015,59.4124,59.4124,31000.0
2011-07-29 15:00:00,86.67,86.72,86.6,86.71,57100.0,59.4124,59.4466,59.3644,59.4398,57100.0
2011-07-29 15:05:00,86.71,86.77,86.7,86.77,20200.0,59.4398,59.4809,59.4329,59.4809,20200.0
2011-07-29 15:10:00,86.76,86.79,86.7,86.7,60900.0,59.474,59.4946,59.4329,59.4329,60900.0
2011-07-29 15:15:00,86.71,86.79,86.7,86.72,34000.0,59.4398,59.4946,59.4329,59.4466,34000.0
2011-07-29 15:20:00,86.73,86.75,86.69,86.72,61300.0,59.4535,59.4672,59.4261,59.4466,61300.0
2011-07-29 15:25:00,86.71,86.73,86.66,86.72,38000.0,59.4398,59.4535,59.4055,59.4466,38000.0
2011-07-29 15:30:00,86.71,86.72,86.57,86.58,68400.0,59.4398,59.4466,59.3438,59.3507,68400.0
2011-07-29 15:35:00,86.58,86.64,86.56,86.64,55200.0,59.3507,59.3918,59.3369,59.3918,55200.0
2011-07-29 15:40:00,86.64,86.68,86.59,86.59,63900.0,59.3918,59.4192,59.3575,59.3575,63900.0
2011-07-29 15:45:00,86.59,86.59,86.43,86.46,154600.0,59.3575,59.3575,59.2478,59.2684,154600.0
2011-07-29 15:50:00,86.46,86.55,86.42,86.54,91200.0,59.2684,59.3301,59.241,59.3232,91200.0
2011-07-29 15:55:00,86.53,86.64,86.48,86.49,280400.0,59.3164,59.3918,59.2821,59.289,280400.0
2011-08-01 09:30:00,87.49,87.49,87.01,87.02,289500.0,59.9745,59.9745,59.6454,59.6523,289500.0
2011-08-01 09:35:00,87.03,87.07,86.84,86.84,76700.0,59.6591,59.6866,59.5289,59.5289,76700.0
2011-08-01 09:40:00,86.84,86.85,86.57,86.65,79100.0,59.5289,59.5357,59.3438,59.3986,79100.0
2011-08-01 09:45:00,86.65,86.79,86.6,86.63,86400.0,59.3986,59.4946,59.3644,59.3849,86400.0
2011-08-01 09:50:00,86.63,86.67,86.55,86.59,49900.0,59.3849,59.4124,59.3301,59.3575,49900.0
2011-08-01 09:55:00,86.6,86.63,86.53,86.56,51600.0,59.3644,59.3849,59.3164,59.3369,51600.0
2011-08-01 10:00:00,86.56,86.56,85.81,85.88,198000.0,59.3369,59.3369,58.8228,58.8708,198000.0
2011-08-01 10:05:00,85.88,86.14,85.84,86.11,109300.0,58.8708,59.049,58.8434,59.0285,109300.0
2011-08-01 10:10:00,86.1,86.25,85.96,86.22,101200.0,59.0216,59.1244,58.9256,59.1039,101200.0
2011-08-01 10:15:00,86.2,86.38,86.2,86.25,88500.0,59.0902,59.2136,59.0902,59.1244,88500.0
2011-08-01 10:20:00,86.27,86.31,86.15,86.22,67700.0,59.1382,59.1656,59.0559,59.1039,67700.0
2011-08-01 10:25:00,86.22,86.33,86.13,86.15,61100.0,59.1039,59.1793,59.0422,59.0559,61100.0
2011-08-01 10:30:00,86.14,86.23,86.11,86.2,55400.0,59.049,59.1107,59.0285,59.0902,55400.0
2011-08-01 10:35:00,86.19,86.2,86.11,86.14,28800.0,59.0833,59.0902,59.0285,59.049,28800.0
2011-08-01 10:40:00,86.15,86.16,86.11,86.14,28100.0,59.0559,59.0627,59.0285,59.049,28100.0
2011-08-01 10:45:00,86.15,86.2,86.11,86.14,35300.0,59.0559,59.0902,59.0285,59.049,35300.0
2011-08-01 10:50:00,86.13,86.15,86.03,86.04,44500.0,59.0422,59.0559,58.9736,58.9805,44500.0
2011-08-01 10:55:00,86.03,86.08,85.98,86.02,73800.0,58.9736,59.0079,58.9394,58.9668,73800.0
2011-08-01 11:00:00,86.02,86.05,85.95,85.99,85000.0,58.9668,58.9873,58.9188,58.9462,85000.0
2011-08-01 11:05:00,85.99,86.08,85.95,86.08,56800.0,58.9462,59.0079,58.9188,59.0079,56800.0
2011-08-01 11:10:00,86.07,86.08,85.95,86.01,57200.0,59.0011,59.0079,58.9188,58.9599,57200.0
2011-08-01 11:15:00,86.02,86.08,86.01,86.02,37800.0,58.9668,59.0079,58.9599,58.9668,37800.0
2011-08-01 11:20:00,86.03,86.15,86.03,86.11,24000.0,58.9736,59.0559,58.9736,59.0285,24000.0
2011-08-01 11:25:00,86.11,86.2,86.1,86.15,29300.0,59.0285,59.0902,59.0216,59.0559,29300.0
2011-08-01 11:30:00,86.16,86.16,85.98,86.0,57600.0,59.0627,59.0627,58.9394,58.9531,57600.0
2011-08-01 11:35:00,86.0,86.01,85.79,85.83,83400.0,58.9531,58.9599,58.8091,58.8365,83400.0
2011-08-01 11:40:00,85.83,85.87,85.8,85.87,52000.0,58.8365,58.864,58.816,58.864,52000.0
2011-08-01 11:45:00,85.87,86.0,85.87,85.97,49900.0,58.864,58.9531,58.864,58.9325,49900.0
2011-08-01 11:50:00,85.95,85.96,85.88,85.88,24400.0,58.9188,58.9256,58.8708,58.8708,24400.0
2011-08-01 11:55:00,85.89,85.89,85.66,85.7,79800.0,58.8777,58.8777,58.72,58.7474,79800.0
2011-08-01 12:00:00,85.71,85.74,85.64,85.72,49400.0,58.7543,58.7748,58.7063,58.7611,49400.0
2011-08-01 12:05:00,85.72,85.73,85.6,85.72,42000.0,58.7611,58.768,58.6789,58.7611,42000.0
2011-08-01 12:10:00,85.7,85.74,85.64,85.65,45600.0,58.7474,58.7748,58.7063,58.7131,45600.0
2011-08-01 12:15:00,85.66,85.73,85.6,85.7,31500.0,58.72,58.768,58.6789,58.7474,31500.0
2011-08-01 12:20:00,85.7,85.78,85.66,85.69,31200.0,58.7474,58.8023,58.72,58.7406,31200.0
2011-08-01 12:25:00,85.7,85.8,85.7,85.76,17900.0,58.7474,58.816,58.7474,58.7885,17900.0
2011-08-01 12:30:00,85.76,85.85,85.73,85.85,26100.0,58.7885,58.8502,58.768,58.8502,26100.0
2011-08-01 12:35:00,85.85,85.91,85.84,85.9,18900.0,58.8502,58.8914,58.8434,58.8845,18900.0
2011-08-01 12:40:00,85.9,85.91,85.82,85.85,16600.0,58.8845,58.8914,58.8297,58.8502,16600.0
2011-08-01 12:45:00,85.85,85.91,85.83,85.9,17700.0,58.8502,58.8914,58.8365,58.8845,17700.0
2011-08-01 12:50:00,85.9,85.99,85.9,85.96,26200.0,58.8845,58.9462,58.8845,58.9256,26200.0
2011-08-01 12:55:00,85.96,85.98,85.92,85.95,16200.0,58.9256,58.9394,58.8982,58.9188,16200.0
2011-08-01 13:00:00,85.95,85.97,85.89,85.96,25800.0,58.9188,58.9325,58.8777,58.9256,25800.0
2011-08-01 13:05:00,85.96,85.96,85.87,85.95,26600.0,58.9256,58.9256,58.864,58.9188,26600.0
2011-08-01 13:10:00,85.95,85.95,85.89,85.93,16700.0,58.9188,58.9188,58.8777,58.9051,16700.0
2011-08-01 13:15:00,85.93,85.95,85.89,85.94,21800.0,58.9051,58.9188,58.8777,58.9119,21800.0
2011-08-01 13:20:00,85.94,86.01,85.94,85.96,22500.0,58.9119,58.9599,58.9119,58.9256,22500.0
2011-08-01 13:25:00,85.96,86.0,85.92,85.92,18000.0,58.9256,58.9531,58.8982,58.8982,18000.0
2011-08-01 13:30:00,85.92,85.97,85.91,85.91,18200.0,58.8982,58.9325,58.8914,58.8914,18200.0
2011-08-01 13:35:00,85.92,85.93,85.89,85.93,25400.0,58.8982,58.9051,58.8777,58.9051,25400.0
2011-08-01 13:40:00,85.93,85.97,85.9,85.95,18200.0,58.9051,58.9325,58.8845,58.9188,18200.0
2011-08-01 13:45:00,85.95,85.95,85.87,85.89,21800.0,58.9188,58.9188,58.864,58.8777,21800.0
2011-08-01 13:50:00,85.9,85.98,85.87,85.93,18900.0,58.8845,58.9394,58.864,58.9051,18900.0
2011-08-01 13:55:00,85.93,85.93,85.88,85.92,20400.0,58.9051,58.9051,58.8708,58.8982,20400.0
2011-08-01 14:00:00,85.91,85.94,85.87,85.93,40400.0,58.8914,58.9119,58.864,58.9051,40400.0
2011-08-01 14:05:00,85.93,85.93,85.86,85.86,34600.0,58.9051,58.9051,58.8571,58.8571,34600.0
2011-08-01 14:10:00,85.86,85.87,85.78,85.79,29100.0,58.8571,58.864,58.8023,58.8091,29100.0
2011-08-01 14:15:00,85.78,85.87,85.76,85.86,26600.0,58.8023,58.864,58.7885,58.8571,26600.0
2011-08-01 14:20:00,85.86,85.9,85.82,85.86,30600.0,58.8571,58.8845,58.8297,58.8571,30600.0
2011-08-01 14:25:00,85.87,85.89,85.83,85.86,25900.0,58.864,58.8777,58.8365,58.8571,25900.0
2011-08-01 14:30:00,85.86,85.94,85.83,85.92,27700.0,58.8571,58.9119,58.8365,58.8982,27700.0
2011-08-01 14:35:00,85.93,86.01,85.92,86.01,25200.0,58.9051,58.9599,58.8982,58.9599,25200.0
2011-08-01 14:40:00,86.01,86.06,85.98,85.99,39900.0,58.9599,58.9942,58.9394,58.9462,39900.0
2011-08-01 14:45:00,85.99,86.08,85.99,86.05,24100.0,58.9462,59.0079,58.9462,58.9873,24100.0
2011-08-01 14:50:00,86.05,86.1,86.0,86.1,20600.0,58.9873,59.0216,58.9531,59.0216,20600.0
2011-08-01 14:55:00,86.1,86.18,86.1,86.17,42200.0,59.0216,59.0765,59.0216,59.0696,42200.0
2011-08-01 15:00:00,86.17,86.25,86.16,86.2,29000.0,59.0696,59.1244,59.0627,59.0902,29000.0
2011-08-01 15:05:00,86.21,86.22,86.17,86.2,25900.0,59.097,59.1039,59.0696,59.0902,25900.0
2011-08-01 15:10:00,86.2,86.31,86.2,86.31,38700.0,59.0902,59.1656,59.0902,59.1656,38700.0
2011-08-01 15:15:00,86.31,86.31,86.19,86.25,40400.0,59.1656,59.1656,59.0833,59.1244,40400.0
2011-08-01 15:20:00,86.25,86.33,86.24,86.3,43600.0,59.1244,59.1793,59.1176,59.1587,43600.0
2011-08-01 15:25:00,86.31,86.36,86.31,86.33,57600.0,59.1656,59.1998,59.1656,59.1793,57600.0
2011-08-01 15:30:00,86.33,86.34,86.2,86.22,56800.0,59.1793,59.1861,59.0902,59.1039,56800.0
2011-08-01 15:35:00,86.2,86.37,86.14,86.37,70100.0,59.0902,59.2067,59.049,59.2067,70100.0
2011-08-01 15:40:00,86.37,86.46,86.32,86.44,76900.0,59.2067,59.2684,59.1724,59.2547,76900.0
2011-08-01 15:45:00,86.43,86.47,86.42,86.43,83900.0,59.2478,59.2753,59.241,59.2478,83900.0
2011-08-01 15:50:00,86.42,86.46,86.19,86.25,133200.0,59.241,59.2684,59.0833,59.1244,133200.0
2011-08-01 15:55:00,86.24,86.39,86.24,86.38,202000.0,59.1176,59.2204,59.1176,59.2136,202000.0
2011-08-02 09:30:00,86.03,86.36,86.0,86.26,104200.0,58.9736,59.1998,58.9531,59.1313,104200.0
2011-08-02 09:35:00,86.29,86.33,86.0,86.14,119200.0,59.1519,59.1793,58.9531,59.049,119200.0
2011-08-02 09:40:00,86.17,86.3,86.04,86.29,64400.0,59.0696,59.1587,58.9805,59.1519,64400.0
2011-08-02 09:45:00,86.27,86.58,86.27,86.42,74000.0,59.1382,59.3507,59.1382,59.241,74000.0
2011-08-02 09:50:00,86.4,86.4,86.28,86.31,63200.0,59.2273,59.2273,59.145,59.1656,63200.0
2011-08-02 09:55:00,86.29,86.36,86.25,86.36,37600.0,59.1519,59.1998,59.1244,59.1998,37600.0
2011-08-02 10:00:00,86.37,86.38,86.25,86.33,78800.0,59.2067,59.2136,59.1244,59.1793,78800.0
2011-08-02 10:05:00,86.33,86.34,86.21,86.22,43700.0,59.1793,59.1861,59.097,59.1039,43700.0
2011-08-02 10:10:00,86.22,86.36,86.22,86.31,46000.0,59.1039,59.1998,59.1039,59.1656,46000.0
2011-08-02 10:15:00,86.3,86.32,86.17,86.17,44500.0,59.1587,59.1724,59.0696,59.0696,44500.0
2011-08-02 10:20:00,86.16,86.17,86.02,86.11,40900.0,59.0627,59.0696,58.9668,59.0285,40900.0
2011-08-02 10:25:00,86.11,86.13,86.01,86.09,48300.0,59.0285,59.0422,58.9599,59.0148,48300.0
2011-08-02 10:30:00,86.06,86.08,86.01,86.05,43000.0,58.9942,59.0079,58.9599,58.9873,43000.0
2011-08-02 10:35:00,86.06,86.12,86.04,86.08,42100.0,58.9942,59.0353,58.9805,59.0079,42100.0
2011-08-02 10:40:00,86.07,86.26,86.07,86.25,58400.0,59.0011,59.1313,59.0011,59.1244,58400.0
2011-08-02 10:45:00,86.24,86.25,86.15,86.16,47000.0,59.1176,59.1244,59.0559,59.0627,47000.0
2011-08-02 10:50:00,86.16,86.22,86.08,86.1,67000.0,59.0627,59.1039,59.0079,59.0216,67000.0
2011-08-02 10:55:00,86.1,86.12,86.07,86.07,30100.0,59.0216,59.0353,59.0011,59.0011,30100.0
2011-08-02 11:00:00,86.07,86.11,86.01,86.11,74300.0,59.0011,59.0285,58.9599,59.0285,74300.0
2011-08-02 11:05:00,86.11,86.16,86.04,86.05,28400.0,59.0285,59.0627,58.9805,58.9873,28400.0
2011-08-02 11:10:00,86.03,86.1,85.96,86.1,88700.0,58.9736,59.0216,58.9256,59.0216,88700.0
2011-08-02 11:15:00,86.1,86.16,86.08,86.11,46200.0,59.0216,59.0627,59.0079,59.0285,46200.0
2011-08-02 11:20:00,86.11,86.16,86.05,86.15,41100.0,59.0285,59.0627,58.9873,59.0559,41100.0
2011-08-02 11:25:00,86.15,86.2,86.11,86.12,45300.0,59.0559,59.0902,59.0285,59.0353,45300.0
2011-08-02 11:30:00,86.1,86.14,86.05,86.08,49200.0,59.0216,59.049,58.9873,59.0079,49200.0
2011-08-02 11:35:00,86.08,86.16,86.07,86.12,42200.0,59.0079,59.0627,59.0011,59.0353,42200.0
2011-08-02 11:40:00,86.12,86.16,86.01,86.01,23100.0,59.0353,59.0627,58.9599,58.9599,23100.0
2011-08-02 11:45:00,86.01,86.03,85.95,86.01,74200.0,58.9599,58.9736,58.9188,58.9599,74200.0
2011-08-02 11:50:00,86.02,86.05,85.97,86.01,33000.0,58.9668,58.9873,58.9325,58.9599,33000.0
2011-08-02 11:55:00,86.02,86.02,85.94,86.02,54700.0,58.9668,58.9668,58.9119,58.9668,54700.0
2011-08-02 12:00:00,86.01,86.02,86.0,86.0,31500.0,58.9599,58.9668,58.9531,58.9531,31500.0
2011-08-02 12:05:00,86.0,86.07,86.0,86.0,26700.0,58.9531,59.0011,58.9531,58.9531,26700.0
2011-08-02 12:10:00,86.0,86.04,85.99,86.04,50400.0,58.9531,58.9805,58.9462,58.9805,50400.0
2011-08-02 12:15:00,86.04,86.06,86.01,86.02,51500.0,58.9805,58.9942,58.9599,58.9668,51500.0
2011-08-02 12:20:00,86.02,86.09,86.02,86.04,16700.0,58.9668,59.0148,58.9668,58.9805,16700.0
2011-08-02 12:25:00,86.04,86.08,86.04,86.08,16200.0,58.9805,59.0079,58.9805,59.0079,16200.0
2011-08-02 12:30:00,86.08,86.08,86.0,86.03,40600.0,59.0079,59.0079,58.9531,58.9736,40600.0
2011-08-02 12:35:00,86.03,86.04,85.93,86.01,85100.0,58.9736,58.9805,58.9051,58.9599,85100.0
2011-08-02 12:40:00,86.02,86.09,85.98,86.01,22400.0,58.9668,59.0148,58.9394,58.9599,22400.0
2011-08-02 12:45:00,86.01,86.03,85.89,85.95,83200.0,58.9599,58.9736,58.8777,58.9188,83200.0
2011-08-02 12:50:00,85.94,86.01,85.84,85.86,35400.0,58.9119,58.9599,58.8434,58.8571,35400.0
2011-08-02 12:55:00,85.85,85.92,85.79,85.84,69500.0,58.8502,58.8982,58.8091,58.8434,69500.0
2011-08-02 13:00:00,85.85,85.94,85.85,85.88,53100.0,58.8502,58.9119,58.8502,58.8708,53100.0
2011-08-02 13:05:00,85.88,85.97,85.81,85.92,52900.0,58.8708,58.9325,58.8228,58.8982,52900.0
2011-08-02 13:10:00,85.93,85.95,85.84,85.85,37500.0,58.9051,58.9188,58.8434,58.8502,37500.0
2011-08-02 13:15:00,85.85,85.95,85.83,85.95,44900.0,58.8502,58.9188,58.8365,58.9188,44900.0
2011-08-02 13:20:00,85.94,85.95,85.88,85.92,25300.0,58.9119,58.9188,58.8708,58.8982,25300.0
2011-08-02 13:25:00,85.92,85.94,85.87,85.9,20200.0,58.8982,58.9119,58.864,58.8845,20200.0
2011-08-02 13:30:00,85.9,85.91,85.84,85.85,17000.0,58.8845,58.8914,58.8434,58.8502,17000.0
2011-08-02 13:35:00,85.85,85.86,85.66,85.71,69800.0,58.8502,58.8571,58.72,58.7543,69800.0
2011-08-02 13:40:00,85.71,85.74,85.63,85.64,45700.0,58.7543,58.7748,58.6994,58.7063,45700.0
2011-08-02 13:45:00,85.65,85.67,85.55,85.6,110100.0,58.7131,58.7269,58.6446,58.6789,110100.0
2011-08-02 13:50:00,85.6,85.61,85.55,85.57,28400.0,58.6789,58.6857,58.6446,58.6583,28400.0
2011-08-02 13:55:00,85.57,85.57,85.49,85.52,73700.0,58.6583,58.6583,58.6035,58.624,73700.0
2011-08-02 14:00:00,85.52,85.62,85.52,85.59,72900.0,58.624,58.6926,58.624,58.672,72900.0
2011-08-02 14:05:00,85.59,85.63,85.56,85.59,89300.0,58.672,58.6994,58.6514,58.672,89300.0
2011-08-02 14:10:00,85.59,85.69,85.59,85.68,49300.0,58.672,58.7406,58.672,58.7337,49300.0
2011-08-02 14:15:00,85.69,85.75,85.65,85.74,29500.0,58.7406,58.7817,58.7131,58.7748,29500.0
2011-08-02 14:20:00,85.75,85.77,85.65,85.66,75500.0,58.7817,58.7954,58.7131,58.72,75500.0
2011-08-02 14:25:00,85.65,85.66,85.6,85.62,44500.0,58.7131,58.72,58.6789,58.6926,44500.0
2011-08-02 14:30:00,85.62,85.62,85.57,85.58,48500.0,58.6926,58.6926,58.6583,58.6652,48500.0
2011-08-02 14:35:00,85.58,85.6,85.55,85.55,43100.0,58.6652,58.6789,58.6446,58.6446,43100.0
2011-08-02 14:40:00,85.54,85.6,85.53,85.59,32800.0,58.6377,58.6789,58.6309,58.672,32800.0
2011-08-02 14:45:00,85.59,85.63,85.54,85.55,79600.0,58.672,58.6994,58.6377,58.6446,79600.0
2011-08-02 14:50:00,85.55,85.6,85.53,85.59,58100.0,58.6446,58.6789,58.6309,58.672,58100.0
2011-08-02 14:55:00,85.59,85.62,85.57,85.58,115400.0,58.672,58.6926,58.6583,58.6652,115400.0
2011-08-02 15:00:00,85.58,85.6,85.55,85.6,111000.0,58.6652,58.6789,58.6446,58.6789,111000.0
2011-08-02 15:05:00,85.6,85.7,85.6,85.69,46000.0,58.6789,58.7474,58.6789,58.7406,46000.0
2011-08-02 15:10:00,85.68,85.72,85.57,85.58,63500.0,58.7337,58.7611,58.6583,58.6652,63500.0
2011-08-02 15:15:00,85.58,85.64,85.53,85.55,52300.0,58.6652,58.7063,58.6309,58.6446,52300.0
2011-08-02 15:20:00,85.56,85.56,85.47,85.5,74400.0,58.6514,58.6514,58.5898,58.6103,74400.0
2011-08-02 15:25:00,85.49,85.5,85.36,85.45,160600.0,58.6035,58.6103,58.5143,58.576,160600.0
2011-08-02 15:30:00,85.45,85.5,85.4,85.48,94900.0,58.576,58.6103,58.5418,58.5966,94900.0
2011-08-02 15:35:00,85.48,85.53,85.46,85.53,84700.0,58.5966,58.6309,58.5829,58.6309,84700.0
2011-08-02 15:40:00,85.53,85.54,85.34,85.36,126500.0,58.6309,58.6377,58.5006,58.5143,126500.0
2011-08-02 15:45:00,85.34,85.43,85.3,85.31,176600.0,58.5006,58.5623,58.4732,58.4801,176600.0
2011-08-02 15:50:00,85.3,85.3,85.11,85.13,268600.0,58.4732,58.4732,58.343,58.3567,268600.0
2011-08-02 15:55:00,85.13,85.19,85.03,85.05,436300.0,58.3567,58.3978,58.2881,58.3018,436300.0
2011-08-03 09:30:00,85.11,85.3,85.0,85.23,189000.0,58.343,58.4732,58.2676,58.4252,189000.0
2011-08-03 09:35:00,85.22,85.25,85.0,85.15,75100.0,58.4184,58.4389,58.2676,58.3704,75100.0
2011-08-03 09:40:00,85.15,85.46,85.14,85.43,93500.0,58.3704,58.5829,58.3635,58.5623,93500.0
2011-08-03 09:45:00,85.42,85.43,85.19,85.37,176800.0,58.5555,58.5623,58.3978,58.5212,176800.0
2011-08-03 09:50:00,85.38,85.54,85.35,85.5,121500.0,58.5281,58.6377,58.5075,58.6103,121500.0
2011-08-03 09:55:00,85.51,85.75,85.43,85.73,124900.0,58.6172,58.7817,58.5623,58.768,124900.0
2011-08-03 10:00:00,85.73,85.81,85.51,85.59,106700.0,58.768,58.8228,58.6172,58.672,106700.0
2011-08-03 10:05:00,85.6,85.62,85.39,85.62,68000.0,58.6789,58.6926,58.5349,58.6926,68000.0
2011-08-03 10:10:00,85.63,85.72,85.58,85.65,101000.0,58.6994,58.7611,58.6652,58.7131,101000.0
2011-08-03 10:15:00,85.65,85.7,85.6,85.67,79400.0,58.7131,58.7474,58.6789,58.7269,79400.0
2011-08-03 10:20:00,85.68,85.69,85.39,85.45,124200.0,58.7337,58.7406,58.5349,58.576,124200.0
2011-08-03 10:25:00,85.46,85.65,85.43,85.51,103000.0,58.5829,58.7131,58.5623,58.6172,103000.0
2011-08-03 10:30:00,85.51,85.51,85.06,85.09,107300.0,58.6172,58.6172,58.3087,58.3293,107300.0
2011-08-03 10:35:00,85.1,85.25,85.0,85.25,253100.0,58.3361,58.4389,58.2676,58.4389,253100.0
2011-08-03 10:40:00,85.25,85.47,85.11,85.36,225700.0,58.4389,58.5898,58.343,58.5143,225700.0
2011-08-03 10:45:00,85.36,85.36,85.24,85.28,77300.0,58.5143,58.5143,58.4321,58.4595,77300.0
2011-08-03 10:50:00,85.28,85.49,85.2,85.47,115300.0,58.4595,58.6035,58.4047,58.5898,115300.0
2011-08-03 10:55:00,85.47,85.47,85.29,85.39,145400.0,58.5898,58.5898,58.4664,58.5349,145400.0
2011-08-03 11:00:00,85.37,85.5,85.31,85.31,91400.0,58.5212,58.6103,58.4801,58.4801,91400.0
2011-08-03 11:05:00,85.32,85.36,85.22,85.29,69800.0,58.4869,58.5143,58.4184,58.4664,69800.0
2011-08-03 11:10:00,85.3,85.51,85.24,85.48,108500.0,58.4732,58.6172,58.4321,58.5966,108500.0
2011-08-03 11:15:00,85.5,85.55,85.4,85.46,92000.0,58.6103,58.6446,58.5418,58.5829,92000.0
2011-08-03 11:20:00,85.46,85.47,85.37,85.38,91200.0,58.5829,58.5898,58.5212,58.5281,91200.0
2011-08-03 11:25:00,85.39,85.43,85.28,85.29,69200.0,58.5349,58.5623,58.4595,58.4664,69200.0
2011-08-03 11:30:00,85.3,85.41,85.28,85.38,46800.0,58.4732,58.5486,58.4595,58.5281,46800.0
2011-08-03 11:35:00,85.38,85.44,85.35,85.36,64800.0,58.5281,58.5692,58.5075,58.5143,64800.0
2011-08-03 11:40:00,85.35,85.36,85.16,85.19,82100.0,58.5075,58.5143,58.3772,58.3978,82100.0
2011-08-03 11:45:00,85.19,85.37,85.19,85.37,136500.0,58.3978,58.5212,58.3978,58.5212,136500.0
2011-08-03 11:50:00,85.38,85.44,85.37,85.4,48500.0,58.5281,58.5692,58.5212,58.5418,48500.0
2011-08-03 11:55:00,85.39,85.43,85.28,85.3,84900.0,58.5349,58.5623,58.4595,58.4732,84900.0
2011-08-03 12:00:00,85.31,85.32,85.06,85.22,82000.0,58.4801,58.4869,58.3087,58.4184,82000.0
2011-08-03 12:05:00,85.22,85.29,85.18,85.28,34400.0,58.4184,58.4664,58.391,58.4595,34400.0
2011-08-03 12:10:00,85.28,85.28,85.2,85.27,34400.0,58.4595,58.4595,58.4047,58.4527,34400.0
2011-08-03 12:15:00,85.27,85.27,85.09,85.13,66600.0,58.4527,58.4527,58.3293,58.3567,66600.0
2011-08-03 12:20:00,85.13,85.21,85.12,85.2,44600.0,58.3567,58.4115,58.3498,58.4047,44600.0
2011-08-03 12:25:00,85.2,85.27,85.19,85.2,42300.0,58.4047,58.4527,58.3978,58.4047,42300.0
2011-08-03 12:30:00,85.2,85.2,85.12,85.16,38900.0,58.4047,58.4047,58.3498,58.3772,38900.0
2011-08-03 12:35:00,85.17,85.23,85.14,85.19,50200.0,58.3841,58.4252,58.3635,58.3978,50200.0
2011-08-03 12:40:00,85.19,85.21,85.16,85.21,50500.0,58.3978,58.4115,58.3772,58.4115,50500.0
2011-08-03 12:45:00,85.21,85.27,85.2,85.25,47300.0,58.4115,58.4527,58.4047,58.4389,47300.0
2011-08-03 12:50:00,85.25,85.32,85.23,85.24,48900.0,58.4389,58.4869,58.4252,58.4321,48900.0
2011-08-03 12:55:00,85.23,85.3,85.2,85.27,34000.0,58.4252,58.4732,58.4047,58.4527,34000.0
2011-08-03 13:00:00,85.26,85.27,85.17,85.17,46300.0,58.4458,58.4527,58.3841,58.3841,46300.0
2011-08-03 13:05:00,85.17,85.31,85.16,85.27,68300.0,58.3841,58.4801,58.3772,58.4527,68300.0
2011-08-03 13:10:00,85.27,85.35,85.25,85.31,32600.0,58.4527,58.5075,58.4389,58.4801,32600.0
2011-08-03 13:15:00,85.31,85.36,85.27,85.3,43900.0,58.4801,58.5143,58.4527,58.4732,43900.0
2011-08-03 13:20:00,85.3,85.42,85.27,85.4,33500.0,58.4732,58.5555,58.4527,58.5418,33500.0
2011-08-03 13:25:00,85.39,85.39,85.3,85.38,40000.0,58.5349,58.5349,58.4732,58.5281,40000.0
2011-08-03 13:30:00,85.38,85.54,85.37,85.5,66100.0,58.5281,58.6377,58.5212,58.6103,66100.0
2011-08-03 13:35:00,85.5,85.57,85.47,85.56,102200.0,58.6103,58.6583,58.5898,58.6514,102200.0
2011-08-03 13:40:00,85.57,85.67,85.54,85.6,103900.0,58.6583,58.7269,58.6377,58.6789,103900.0
2011-08-03 13:45:00,85.6,85.78,85.6,85.64,111200.0,58.6789,58.8023,58.6789,58.7063,111200.0
2011-08-03 13:50:00,85.63,85.64,85.54,85.62,80600.0,58.6994,58.7063,58.6377,58.6926,80600.0
2011-08-03 13:55:00,85.62,85.63,85.48,85.53,68700.0,58.6926,58.6994,58.5966,58.6309,68700.0
2011-08-03 14:00:00,85.53,85.62,85.53,85.61,84100.0,58.6309,58.6926,58.6309,58.6857,84100.0
2011-08-03 14:05:00,85.59,85.61,85.46,85.48,83900.0,58.672,58.6857,58.5829,58.5966,83900.0
2011-08-03 14:10:00,85.49,85.57,85.48,85.56,71300.0,58.6035,58.6583,58.5966,58.6514,71300.0
2011-08-03 14:15:00,85.57,85.57,85.37,85.38,64400.0,58.6583,58.6583,58.5212,58.5281,64400.0
2011-08-03 14:20:00,85.38,85.48,85.32,85.41,76900.0,58.5281,58.5966,58.4869,58.5486,76900.0
2011-08-03 14:25:00,85.41,85.44,85.3,85.36,72800.0,58.5486,58.5692,58.4732,58.5143,72800.0
2011-08-03 14:30:00,85.37,85.42,85.36,85.38,61700.0,58.5212,58.5555,58.5143,58.5281,61700.0
2011-08-03 14:35:00,85.37,85.4,85.35,85.37,50800.0,58.5212,58.5418,58.5075,58.5212,50800.0
2011-08-03 14:40:00,85.37,85.5,85.37,85.48,70900.0,58.5212,58.6103,58.5212,58.5966,70900.0
2011-08-03 14:45:00,85.47,85.48,85.37,85.48,67900.0,58.5898,58.5966,58.5212,58.5966,67900.0
2011-08-03 14:50:00,85.48,85.48,85.37,85.4,76700.0,58.5966,58.5966,58.5212,58.5418,76700.0
2011-08-03 14:55:00,85.4,85.49,85.37,85.43,85900.0,58.5418,58.6035,58.5212,58.5623,85900.0
2011-08-03 15:00:00,85.42,85.55,85.41,85.5,83100.0,58.5555,58.6446,58.5486,58.6103,83100.0
2011-08-03 15:05:00,85.49,85.5,85.31,85.31,88500.0,58.6035,58.6103,58.4801,58.4801,88500.0
2011-08-03 15:10:00,85.31,85.42,85.29,85.32,97800.0,58.4801,58.5555,58.4664,58.4869,97800.0
2011-08-03 15:15:00,85.31,85.58,85.31,85.57,130000.0,58.4801,58.6652,58.4801,58.6583,130000.0
2011-08-03 15:20:00,85.57,85.62,85.55,85.59,131500.0,58.6583,58.6926,58.6446,58.672,131500.0
2011-08-03 15:25:00,85.59,85.61,85.52,85.52,97300.0,58.672,58.6857,58.624,58.624,97300.0
2011-08-03 15:30:00,85.52,85.56,85.45,85.46,114900.0,58.624,58.6514,58.576,58.5829,114900.0
2011-08-03 15:35:00,85.45,85.5,85.41,85.49,138600.0,58.576,58.6103,58.5486,58.6035,138600.0
2011-08-03 15:40:00,85.49,85.55,85.43,85.44,150100.0,58.6035,58.6446,58.5623,58.5692,150100.0
2011-08-03 15:45:00,85.45,85.49,85.36,85.4,127300.0,58.576,58.6035,58.5143,58.5418,127300.0
2011-08-03 15:50:00,85.41,85.55,85.41,85.49,228400.0,58.5486,58.6446,58.5486,58.6035,228400.0
2011-08-03 15:55:00,85.49,85.61,85.43,85.54,303100.0,58.6035,58.6857,58.5623,58.6377,303100.0
2011-08-04 09:30:00,85.39,85.94,85.3,85.8,267700.0,58.5349,58.9119,58.4732,58.816,267700.0
2011-08-04 09:35:00,85.8,86.04,85.75,85.98,143300.0,58.816,58.9805,58.7817,58.9394,143300.0
2011-08-04 09:40:00,85.95,86.3,85.92,86.09,250500.0,58.9188,59.1587,58.8982,59.0148,250500.0
2011-08-04 09:45:00,86.09,86.28,85.97,86.09,235800.0,59.0148,59.145,58.9325,59.0148,235800.0
2011-08-04 09:50:00,86.08,86.33,86.04,86.28,143200.0,59.0079,59.1793,58.9805,59.145,143200.0
2011-08-04 09:55:00,86.3,86.4,86.17,86.17,106000.0,59.1587,59.2273,59.0696,59.0696,106000.0
2011-08-04 10:00:00,86.17,86.46,86.14,86.29,177400.0,59.0696,59.2684,59.049,59.1519,177400.0
2011-08-04 10:05:00,86.28,86.37,86.22,86.3,79700.0,59.145,59.2067,59.1039,59.1587,79700.0
2011-08-04 10:10:00,86.29,86.4,86.24,86.35,83100.0,59.1519,59.2273,59.1176,59.193,83100.0
2011-08-04 10:15:00,86.35,86.35,86.06,86.06,87300.0,59.193,59.193,58.9942,58.9942,87300.0
2011-08-04 10:20:00,86.06,86.18,86.01,86.09,112400.0,58.9942,59.0765,58.9599,59.0148,112400.0
2011-08-04 10:25:00,86.1,86.3,85.95,85.95,151000.0,59.0216,59.1587,58.9188,58.9188,151000.0
2011-08-04 10:30:00,85.95,86.19,85.93,86.03,88500.0,58.9188,59.0833,58.9051,58.9736,88500.0
2011-08-04 10:35:00,86.02,86.05,85.8,85.99,85700.0,58.9668,58.9873,58.816,58.9462,85700.0
2011-08-04 10:40:00,85.99,86.0,85.76,85.84,76600.0,58.9462,58.9531,58.7885,58.8434,76600.0
2011-08-04 10:45:00,85.84,85.87,85.51,85.55,150400.0,58.8434,58.864,58.6172,58.6446,150400.0
2011-08-04 10:50:00,85.58,85.58,85.36,85.4,102800.0,58.6652,58.6652,58.5143,58.5418,102800.0
2011-08-04 10:55:00,85.4,85.43,85.24,85.36,163800.0,58.5418,58.5623,58.4321,58.5143,163800.0
2011-08-04 11:00:00,85.38,85.55,85.19,85.37,168300.0,58.5281,58.6446,58.3978,58.5212,168300.0
2011-08-04 11:05:00,85.38,85.69,85.37,85.61,145300.0,58.5281,58.7406,58.5212,58.6857,145300.0
2011-08-04 11:10:00,85.61,85.62,85.43,85.57,115500.0,58.6857,58.6926,58.5623,58.6583,115500.0
2011-08-04 11:15:00,85.57,85.79,85.56,85.75,93200.0,58.6583,58.8091,58.6514,58.7817,93200.0
2011-08-04 11:20:00,85.75,85.81,85.46,85.48,77400.0,58.7817,58.8228,58.5829,58.5966,77400.0
2011-08-04 11:25:00,85.48,85.56,85.32,85.34,116100.0,58.5966,58.6514,58.4869,58.5006,116100.0
2011-08-04 11:30:00,85.34,85.41,85.25,85.41,138000.0,58.5006,58.5486,58.4389,58.5486,138000.0
2011-08-04 11:35:00,85.4,85.43,85.31,85.39,89600.0,58.5418,58.5623,58.4801,58.5349,89600.0
2011-08-04 11:40:00,85.39,85.39,85.08,85.16,115600.0,58.5349,58.5349,58.3224,58.3772,115600.0
2011-08-04 11:45:00,85.17,85.19,84.86,84.96,190100.0,58.3841,58.3978,58.1716,58.2401,190100.0
2011-08-04 11:50:00,84.96,84.96,84.7,84.85,191600.0,58.2401,58.2401,58.0619,58.1647,191600.0
2011-08-04 11:55:00,84.85,85.04,84.82,85.04,105600.0,58.1647,58.295,58.1442,58.295,105600.0
2011-08-04 12:00:00,85.05,85.24,85.01,85.24,65800.0,58.3018,58.4321,58.2744,58.4321,65800.0
2011-08-04 12:05:00,85.24,85.25,85.02,85.06,117300.0,58.4321,58.4389,58.2813,58.3087,117300.0
2011-08-04 12:10:00,85.05,85.22,85.0,85.19,88300.0,58.3018,58.4184,58.2676,58.3978,88300.0
2011-08-04 12:15:00,85.19,85.19,85.0,85.03,97500.0,58.3978,58.3978,58.2676,58.2881,97500.0
2011-08-04 12:20:00,85.01,85.1,84.95,84.95,71200.0,58.2744,58.3361,58.2333,58.2333,71200.0
2011-08-04 12:25:00,84.95,85.14,84.88,85.13,70200.0,58.2333,58.3635,58.1853,58.3567,70200.0
2011-08-04 12:30:00,85.13,85.36,85.13,85.34,106500.0,58.3567,58.5143,58.3567,58.5006,106500.0
2011-08-04 12:35:00,85.33,85.43,85.28,85.42,125700.0,58.4938,58.5623,58.4595,58.5555,125700.0
2011-08-04 12:40:00,85.42,85.43,85.29,85.4,91500.0,58.5555,58.5623,58.4664,58.5418,91500.0
2011-08-04 12:45:00,85.4,85.55,85.39,85.54,126500.0,58.5418,58.6446,58.5349,58.6377,126500.0
2011-08-04 12:50:00,85.54,85.63,85.5,85.63,150500.0,58.6377,58.6994,58.6103,58.6994,150500.0
2011-08-04 12:55:00,85.62,85.69,85.51,85.56,79700.0,58.6926,58.7406,58.6172,58.6514,79700.0
2011-08-04 13:00:00,85.56,85.72,85.48,85.55,60400.0,58.6514,58.7611,58.5966,58.6446,60400.0
2011-08-04 13:05:00,85.54,85.62,85.54,85.57,82800.0,58.6377,58.6926,58.6377,58.6583,82800.0
2011-08-04 13:10:00,85.56,85.56,85.28,85.42,93100.0,58.6514,58.6514,58.4595,58.5555,93100.0
2011-08-04 13:15:00,85.41,85.51,85.37,85.46,69000.0,58.5486,58.6172,58.5212,58.5829,69000.0
2011-08-04 13:20:00,85.45,85.54,85.43,85.46,49100.0,58.576,58.6377,58.5623,58.5829,49100.0
2011-08-04 13:25:00,85.46,85.59,85.45,85.49,63500.0,58.5829,58.672,58.576,58.6035,63500.0
2011-08-04 13:30:00,85.49,85.5,85.32,85.33,50700.0,58.6035,58.6103,58.4869,58.4938,50700.0
2011-08-04 13:35:00,85.34,85.34,85.21,85.22,66200.0,58.5006,58.5006,58.4115,58.4184,66200.0
2011-08-04 13:40:00,85.21,85.24,85.06,85.06,79900.0,58.4115,58.4321,58.3087,58.3087,79900.0
2011-08-04 13:45:00,85.06,85.11,84.93,85.09,97300.0,58.3087,58.343,58.2196,58.3293,97300.0
2011-08-04 13:50:00,85.08,85.16,85.06,85.09,59500.0,58.3224,58.3772,58.3087,58.3293,59500.0
2011-08-04 13:55:00,85.09,85.17,84.99,85.09,81200.0,58.3293,58.3841,58.2607,58.3293,81200.0
2011-08-04 14:00:00,85.09,85.12,84.91,85.03,104400.0,58.3293,58.3498,58.2059,58.2881,104400.0
2011-08-04 14:05:00,85.04,85.14,84.96,85.1,115400.0,58.295,58.3635,58.2401,58.3361,115400.0
2011-08-04 14:10:00,85.09,85.18,85.02,85.13,82600.0,58.3293,58.391,58.2813,58.3567,82600.0
2011-08-04 14:15:00,85.13,85.22,85.0,85.03,148400.0,58.3567,58.4184,58.2676,58.2881,148400.0
2011-08-04 14:20:00,85.03,85.06,84.85,84.93,170700.0,58.2881,58.3087,58.1647,58.2196,170700.0
2011-08-04 14:25:00,84.92,84.95,84.77,84.89,128400.0,58.2127,58.2333,58.1099,58.1922,128400.0
2011-08-04 14:30:00,84.89,85.08,84.79,85.06,156100.0,58.1922,58.3224,58.1236,58.3087,156100.0
2011-08-04 14:35:00,85.08,85.2,85.03,85.14,112300.0,58.3224,58.4047,58.2881,58.3635,112300.0
2011-08-04 14:40:00,85.16,85.28,85.12,85.27,103600.0,58.3772,58.4595,58.3498,58.4527,103600.0
2011-08-04 14:45:00,85.26,85.28,85.15,85.22,125600.0,58.4458,58.4595,58.3704,58.4184,125600.0
2011-08-04 14:50:00,85.22,85.27,85.16,85.22,126800.0,58.4184,58.4527,58.3772,58.4184,126800.0
2011-08-04 14:55:00,85.23,85.23,85.07,85.07,99300.0,58.4252,58.4252,58.3156,58.3156,99300.0
2011-08-04 15:00:00,85.07,85.07,84.92,85.03,131400.0,58.3156,58.3156,58.2127,58.2881,131400.0
2011-08-04 15:05:00,85.04,85.21,85.03,85.13,105900.0,58.295,58.4115,58.2881,58.3567,105900.0
2011-08-04 15:10:00,85.14,85.18,84.97,84.97,112200.0,58.3635,58.391,58.247,58.247,112200.0
2011-08-04 15:15:00,84.96,85.02,84.71,84.76,101900.0,58.2401,58.2813,58.0688,58.103,101900.0
2011-08-04 15:20:00,84.76,84.85,84.67,84.79,144400.0,58.103,58.1647,58.0414,58.1236,144400.0
2011-08-04 15:25:00,84.8,84.89,84.62,84.62,166400.0,58.1305,58.1922,58.0071,58.0071,166400.0
2011-08-04 15:30:00,84.63,84.67,84.54,84.64,195300.0,58.0139,58.0414,57.9522,58.0208,195300.0
2011-08-04 15:35:00,84.65,84.8,84.55,84.73,203700.0,58.0276,58.1305,57.9591,58.0825,203700.0
2011-08-04 15:40:00,84.72,84.72,84.5,84.53,216400.0,58.0756,58.0756,57.9248,57.9454,216400.0
2011-08-04 15:45:00,84.53,84.63,84.47,84.58,281700.0,57.9454,58.0139,57.9043,57.9797,281700.0
2011-08-04 15:50:00,84.57,84.59,84.28,84.35,314200.0,57.9728,57.9865,57.774,57.822,314200.0
2011-08-04 15:55:00,84.35,84.42,84.25,84.29,478000.0,57.822,57.87,57.7534,57.7809,478000.0
2011-08-05 09:30:00,84.71,84.93,84.3,84.48,360400.0,58.0688,58.2196,57.7877,57.9111,360400.0
2011-08-05 09:35:00,84.51,84.53,84.0,84.34,217400.0,57.9317,57.9454,57.5821,57.8151,217400.0
2011-08-05 09:40:00,84.29,84.46,84.16,84.24,122900.0,57.7809,57.8974,57.6917,57.7466,122900.0
2011-08-05 09:45:00,84.27,84.45,84.07,84.14,139000.0,57.7672,57.8905,57.6301,57.678,139000.0
2011-08-05 09:50:00,84.17,84.18,83.31,83.46,202400.0,57.6986,57.7055,57.1091,57.2119,202400.0
2011-08-05 09:55:00,83.46,83.7,83.0,83.09,227300.0,57.2119,57.3764,56.8966,56.9583,227300.0
2011-08-05 10:00:00,83.1,83.43,82.91,83.23,320900.0,56.9651,57.1913,56.8349,57.0542,320900.0
2011-08-05 10:05:00,83.23,83.64,83.17,83.64,272400.0,57.0542,57.3353,57.0131,57.3353,272400.0
2011-08-05 10:10:00,83.63,83.75,83.36,83.48,297300.0,57.3284,57.4107,57.1433,57.2256,297300.0
2011-08-05 10:15:00,83.5,83.91,83.47,83.86,194700.0,57.2393,57.5204,57.2188,57.4861,194700.0
2011-08-05 10:20:00,83.86,84.09,83.71,84.07,127100.0,57.4861,57.6438,57.3833,57.6301,127100.0
2011-08-05 10:25:00,84.06,84.17,83.79,83.95,157100.0,57.6232,57.6986,57.4381,57.5478,157100.0
2011-08-05 10:30:00,83.95,84.01,83.77,83.8,159900.0,57.5478,57.5889,57.4244,57.445,159900.0
2011-08-05 10:35:00,83.78,83.92,83.6,83.91,162700.0,57.4313,57.5272,57.3079,57.5204,162700.0
2011-08-05 10:40:00,83.9,83.97,83.6,83.6,183000.0,57.5135,57.5615,57.3079,57.3079,183000.0
2011-08-05 10:45:00,83.6,83.67,83.47,83.63,112400.0,57.3079,57.3559,57.2188,57.3284,112400.0
2011-08-05 10:50:00,83.65,83.76,83.55,83.62,90800.0,57.3421,57.4175,57.2736,57.3216,90800.0
2011-08-05 10:55:00,83.6,83.92,83.56,83.89,87100.0,57.3079,57.5272,57.2804,57.5067,87100.0
2011-08-05 11:00:00,83.9,83.9,83.63,83.8,113300.0,57.5135,57.5135,57.3284,57.445,113300.0
2011-08-05 11:05:00,83.8,83.95,83.72,83.88,197700.0,57.445,57.5478,57.3901,57.4998,197700.0
2011-08-05 11:10:00,83.87,83.99,83.79,83.82,152800.0,57.493,57.5752,57.4381,57.4587,152800.0
2011-08-05 11:15:00,83.82,83.88,83.59,83.69,154000.0,57.4587,57.4998,57.301,57.3696,154000.0
2011-08-05 11:20:00,83.7,83.72,83.5,83.71,146200.0,57.3764,57.3901,57.2393,57.3833,146200.0
2011-08-05 11:25:00,83.71,84.03,83.64,83.86,223300.0,57.3833,57.6026,57.3353,57.4861,223300.0
2011-08-05 11:30:00,83.86,84.01,83.81,83.86,225600.0,57.4861,57.5889,57.4518,57.4861,225600.0
2011-08-05 11:35:00,83.85,83.93,83.76,83.82,151300.0,57.4792,57.5341,57.4175,57.4587,151300.0
2011-08-05 11:40:00,83.8,83.92,83.67,83.78,114700.0,57.445,57.5272,57.3559,57.4313,114700.0
2011-08-05 11:45:00,83.75,83.75,83.32,83.34,109700.0,57.4107,57.4107,57.1159,57.1296,109700.0
2011-08-05 11:50:00,83.35,83.42,83.24,83.29,87400.0,57.1365,57.1845,57.0611,57.0954,87400.0
2011-08-05 11:55:00,83.26,83.26,82.75,83.01,210900.0,57.0748,57.0748,56.7252,56.9034,210900.0
2011-08-05 12:00:00,83.02,83.17,82.93,83.04,167000.0,56.9103,57.0131,56.8486,56.924,167000.0
2011-08-05 12:05:00,83.02,83.14,82.93,83.14,134800.0,56.9103,56.9925,56.8486,56.9925,134800.0
2011-08-05 12:10:00,83.14,83.52,83.11,83.52,312200.0,56.9925,57.253,56.972,57.253,312200.0
2011-08-05 12:15:00,83.53,83.97,83.4,83.57,176800.0,57.2599,57.5615,57.1708,57.2873,176800.0
2011-08-05 12:20:00,83.56,84.0,83.48,83.98,167200.0,57.2804,57.5821,57.2256,57.5684,167200.0
2011-08-05 12:25:00,83.98,84.03,83.82,83.91,126800.0,57.5684,57.6026,57.4587,57.5204,126800.0
2011-08-05 12:30:00,83.94,84.16,83.83,84.16,95800.0,57.5409,57.6917,57.4655,57.6917,95800.0
2011-08-05 12:35:00,84.19,84.69,84.16,84.59,137200.0,57.7123,58.0551,57.6917,57.9865,137200.0
2011-08-05 12:40:00,84.58,84.9,84.39,84.81,206100.0,57.9797,58.199,57.8494,58.1373,206100.0
2011-08-05 12:45:00,84.81,85.23,84.64,85.13,192600.0,58.1373,58.4252,58.0208,58.3567,192600.0
2011-08-05 12:50:00,85.13,85.53,84.65,85.15,139500.0,58.3567,58.6309,58.0276,58.3704,139500.0
2011-08-05 12:55:00,85.18,85.39,85.18,85.22,146900.0,58.391,58.5349,58.391,58.4184,146900.0
2011-08-05 13:00:00,85.23,85.33,84.79,84.8,125800.0,58.4252,58.4938,58.1236,58.1305,125800.0
2011-08-05 13:05:00,84.79,85.15,84.56,85.03,158300.0,58.1236,58.3704,57.9659,58.2881,158300.0
2011-08-05 13:10:00,85.05,85.17,84.98,85.06,58100.0,58.3018,58.3841,58.2539,58.3087,58100.0
2011-08-05 13:15:00,85.06,85.12,84.97,85.05,94200.0,58.3087,58.3498,58.247,58.3018,94200.0
2011-08-05 13:20:00,85.06,85.14,84.96,84.98,58100.0,58.3087,58.3635,58.2401,58.2539,58100.0
2011-08-05 13:25:00,84.96,85.03,84.9,84.99,52800.0,58.2401,58.2881,58.199,58.2607,52800.0
2011-08-05 13:30:00,85.0,85.08,84.84,84.85,65700.0,58.2676,58.3224,58.1579,58.1647,65700.0
2011-08-05 13:35:00,84.85,84.86,84.58,84.61,99700.0,58.1647,58.1716,57.9797,58.0002,99700.0
2011-08-05 13:40:00,84.59,84.8,84.45,84.8,91100.0,57.9865,58.1305,57.8905,58.1305,91100.0
2011-08-05 13:45:00,84.8,85.0,84.73,84.97,82700.0,58.1305,58.2676,58.0825,58.247,82700.0
2011-08-05 13:50:00,84.97,85.23,84.91,85.13,104900.0,58.247,58.4252,58.2059,58.3567,104900.0
2011-08-05 13:55:00,85.14,85.19,84.97,85.15,82200.0,58.3635,58.3978,58.247,58.3704,82200.0
2011-08-05 14:00:00,85.15,85.17,84.22,84.96,75000.0,58.3704,58.3841,57.7329,58.2401,75000.0
2011-08-05 14:05:00,84.96,85.03,84.86,84.91,79400.0,58.2401,58.2881,58.1716,58.2059,79400.0
2011-08-05 14:10:00,84.9,84.96,84.73,84.93,94100.0,58.199,58.2401,58.0825,58.2196,94100.0
2011-08-05 14:15:00,84.92,84.95,84.81,84.91,45700.0,58.2127,58.2333,58.1373,58.2059,45700.0
2011-08-05 14:20:00,84.91,85.05,84.12,84.92,64800.0,58.2059,58.3018,57.6643,58.2127,64800.0
2011-08-05 14:25:00,84.92,84.92,84.79,84.83,49200.0,58.2127,58.2127,58.1236,58.151,49200.0
2011-08-05 14:30:00,84.82,84.82,84.47,84.72,38500.0,58.1442,58.1442,57.9043,58.0756,38500.0
2011-08-05 14:35:00,84.72,84.94,84.71,84.93,56100.0,58.0756,58.2264,58.0688,58.2196,56100.0
2011-08-05 14:40:00,84.92,84.93,84.79,84.84,78900.0,58.2127,58.2196,58.1236,58.1579,78900.0
2011-08-05 14:45:00,84.85,84.85,84.62,84.68,72700.0,58.1647,58.1647,58.0071,58.0482,72700.0
2011-08-05 14:50:00,84.68,84.73,84.51,84.58,92700.0,58.0482,58.0825,57.9317,57.9797,92700.0
2011-08-05 14:55:00,84.59,84.7,84.34,84.7,131600.0,57.9865,58.0619,57.8151,58.0619,131600.0
2011-08-05 15:00:00,84.7,84.8,84.38,84.41,88700.0,58.0619,58.1305,57.8426,57.8631,88700.0
2011-08-05 15:05:00,84.41,84.42,83.91,84.28,178100.0,57.8631,57.87,57.5204,57.774,178100.0
2011-08-05 15:10:00,84.28,84.68,84.03,84.65,166600.0,57.774,58.0482,57.6026,58.0276,166600.0
2011-08-05 15:15:00,84.65,84.72,84.56,84.69,154900.0,58.0276,58.0756,57.9659,58.0551,154900.0
2011-08-05 15:20:00,84.68,84.86,84.5,84.79,179800.0,58.0482,58.1716,57.9248,58.1236,179800.0
2011-08-05 15:25:00,84.79,84.8,84.46,84.47,135800.0,58.1236,58.1305,57.8974,57.9043,135800.0
2011-08-05 15:30:00,84.46,84.77,84.45,84.71,182400.0,57.8974,58.1099,57.8905,58.0688,182400.0
2011-08-05 15:35:00,84.69,85.0,84.61,84.97,186500.0,58.0551,58.2676,58.0002,58.247,186500.0
2011-08-05 15:40:00,84.98,85.05,84.9,85.03,237300.0,58.2539,58.3018,58.199,58.2881,237300.0
2011-08-05 15:45:00,85.03,85.04,84.71,85.0,255800.0,58.2881,58.295,58.0688,58.2676,255800.0
2011-08-05 15:50:00,85.0,85.22,84.88,85.22,289000.0,58.2676,58.4184,58.1853,58.4184,289000.0
2011-08-05 15:55:00,85.21,85.25,84.91,85.09,521400.0,58.4115,58.4389,58.2059,58.3293,521400.0
2011-08-08 09:30:00,83.63,84.85,83.6,84.82,509500.0,57.3284,58.1647,57.3079,58.1442,509500.0
2011-08-08 09:35:00,84.82,84.94,84.6,84.86,259900.0,58.1442,58.2264,57.9934,58.1716,259900.0
2011-08-08 09:40:00,84.87,84.87,84.29,84.35,165700.0,58.1785,58.1785,57.7809,57.822,165700.0
2011-08-08 09:45:00,84.31,84.49,84.21,84.32,177100.0,57.7946,57.918,57.726,57.8014,177100.0
2011-08-08 09:50:00,84.32,84.49,83.97,84.01,203300.0,57.8014,57.918,57.5615,57.5889,203300.0
2011-08-08 09:55:00,84.0,84.09,83.9,83.95,247300.0,57.5821,57.6438,57.5135,57.5478,247300.0
2011-08-08 10:00:00,83.95,84.19,83.92,84.09,270900.0,57.5478,57.7123,57.5272,57.6438,270900.0
2011-08-08 10:05:00,84.09,84.27,84.06,84.18,185500.0,57.6438,57.7672,57.6232,57.7055,185500.0
2011-08-08 10:10:00,84.17,84.18,83.96,83.97,120000.0,57.6986,57.7055,57.5546,57.5615,120000.0
2011-08-08 10:15:00,83.97,84.09,83.66,83.78,180000.0,57.5615,57.6438,57.349,57.4313,180000.0
2011-08-08 10:20:00,83.77,83.78,83.58,83.65,115700.0,57.4244,57.4313,57.2942,57.3421,115700.0
2011-08-08 10:25:00,83.66,83.7,83.25,83.46,187000.0,57.349,57.3764,57.0679,57.2119,187000.0
2011-08-08 10:30:00,83.45,83.64,83.3,83.42,183300.0,57.205,57.3353,57.1022,57.1845,183300.0
2011-08-08 10:35:00,83.42,83.44,83.03,83.17,299200.0,57.1845,57.1982,56.9171,57.0131,299200.0
2011-08-08 10:40:00,83.19,83.21,82.91,83.04,234400.0,57.0268,57.0405,56.8349,56.924,234400.0
2011-08-08 10:45:00,83.03,83.18,82.8,83.17,293200.0,56.9171,57.02,56.7595,57.0131,293200.0
2011-08-08 10:50:00,83.17,83.5,83.08,83.41,205700.0,57.0131,57.2393,56.9514,57.1776,205700.0
2011-08-08 10:55:00,83.4,83.74,83.4,83.7,157200.0,57.1708,57.4038,57.1708,57.3764,157200.0
2011-08-08 11:00:00,83.68,83.72,83.53,83.72,137100.0,57.3627,57.3901,57.2599,57.3901,137100.0
2011-08-08 11:05:00,83.73,83.91,83.62,83.87,253800.0,57.397,57.5204,57.3216,57.493,253800.0
2011-08-08 11:10:00,83.87,83.96,83.7,83.73,154900.0,57.493,57.5546,57.3764,57.397,154900.0
2011-08-08 11:15:00,83.73,83.81,83.58,83.67,124800.0,57.397,57.4518,57.2942,57.3559,124800.0
2011-08-08 11:20:00,83.68,83.68,83.37,83.49,147600.0,57.3627,57.3627,57.1502,57.2325,147600.0
2011-08-08 11:25:00,83.48,83.48,83.25,83.4,136200.0,57.2256,57.2256,57.0679,57.1708,136200.0
2011-08-08 11:30:00,83.41,83.41,82.96,83.09,195100.0,57.1776,57.1776,56.8691,56.9583,195100.0
2011-08-08 11:35:00,83.1,83.18,83.0,83.13,103800.0,56.9651,57.02,56.8966,56.9857,103800.0
2011-08-08 11:40:00,83.13,83.24,83.03,83.06,162100.0,56.9857,57.0611,56.9171,56.9377,162100.0
2011-08-08 11:45:00,83.07,83.23,82.94,83.23,150600.0,56.9446,57.0542,56.8554,57.0542,150600.0
2011-08-08 11:50:00,83.23,83.4,83.13,83.29,122100.0,57.0542,57.1708,56.9857,57.0954,122100.0
2011-08-08 11:55:00,83.29,83.37,83.25,83.29,100100.0,57.0954,57.1502,57.0679,57.0954,100100.0
2011-08-08 12:00:00,83.29,83.33,83.12,83.13,97700.0,57.0954,57.1228,56.9788,56.9857,97700.0
2011-08-08 12:05:00,83.11,83.34,83.09,83.31,65500.0,56.972,57.1296,56.9583,57.1091,65500.0
2011-08-08 12:10:00,83.3,83.51,83.27,83.48,61000.0,57.1022,57.2462,57.0817,57.2256,61000.0
2011-08-08 12:15:00,83.48,83.49,83.32,83.36,66500.0,57.2256,57.2325,57.1159,57.1433,66500.0
2011-08-08 12:20:00,83.35,83.51,83.23,83.46,76900.0,57.1365,57.2462,57.0542,57.2119,76900.0
2011-08-08 12:25:00,83.46,83.48,83.32,83.39,64300.0,57.2119,57.2256,57.1159,57.1639,64300.0
2011-08-08 12:30:00,83.39,83.49,83.37,83.46,60500.0,57.1639,57.2325,57.1502,57.2119,60500.0
2011-08-08 12:35:00,83.48,83.52,83.38,83.4,44000.0,57.2256,57.253,57.1571,57.1708,44000.0
2011-08-08 12:40:00,83.41,83.75,83.41,83.6,79700.0,57.1776,57.4107,57.1776,57.3079,79700.0
2011-08-08 12:45:00,83.59,83.76,83.51,83.65,84300.0,57.301,57.4175,57.2462,57.3421,84300.0
2011-08-08 12:50:00,83.66,83.77,83.54,83.58,70600.0,57.349,57.4244,57.2667,57.2942,70600.0
2011-08-08 12:55:00,83.59,83.61,83.42,83.45,76800.0,57.301,57.3147,57.1845,57.205,76800.0
2011-08-08 13:00:00,83.43,83.73,83.42,83.59,50200.0,57.1913,57.397,57.1845,57.301,50200.0
2011-08-08 13:05:00,83.6,83.7,83.56,83.59,60000.0,57.3079,57.3764,57.2804,57.301,60000.0
2011-08-08 13:10:00,83.58,83.65,83.35,83.44,74800.0,57.2942,57.3421,57.1365,57.1982,74800.0
2011-08-08 13:15:00,83.42,83.61,83.36,83.59,71900.0,57.1845,57.3147,57.1433,57.301,71900.0
2011-08-08 13:20:00,83.58,83.81,83.56,83.76,80100.0,57.2942,57.4518,57.2804,57.4175,80100.0
2011-08-08 13:25:00,83.76,83.87,83.73,83.82,68000.0,57.4175,57.493,57.397,57.4587,68000.0
2011-08-08 13:30:00,83.81,83.83,83.7,83.76,90300.0,57.4518,57.4655,57.3764,57.4175,90300.0
2011-08-08 13:35:00,83.76,83.78,83.47,83.48,104200.0,57.4175,57.4313,57.2188,57.2256,104200.0
2011-08-08 13:40:00,83.49,83.65,83.42,83.48,94500.0,57.2325,57.3421,57.1845,57.2256,94500.0
2011-08-08 13:45:00,83.47,83.54,83.35,83.46,111500.0,57.2188,57.2667,57.1365,57.2119,111500.0
2011-08-08 13:50:00,83.48,83.73,83.4,83.54,107200.0,57.2256,57.397,57.1708,57.2667,107200.0
2011-08-08 13:55:00,83.55,83.61,83.26,83.27,140500.0,57.2736,57.3147,57.0748,57.0817,140500.0
2011-08-08 14:00:00,83.29,83.59,83.2,83.56,166900.0,57.0954,57.301,57.0337,57.2804,166900.0
2011-08-08 14:05:00,83.56,83.56,83.28,83.4,162900.0,57.2804,57.2804,57.0885,57.1708,162900.0
2011-08-08 14:10:00,83.41,83.5,83.12,83.15,130000.0,57.1776,57.2393,56.9788,56.9994,130000.0
2011-08-08 14:15:00,83.14,83.19,82.95,83.17,139800.0,56.9925,57.0268,56.8623,57.0131,139800.0
2011-08-08 14:20:00,83.16,83.24,82.82,82.85,223700.0,57.0062,57.0611,56.7732,56.7937,223700.0
2011-08-08 14:25:00,82.86,82.88,82.49,82.82,358400.0,56.8006,56.8143,56.547,56.7732,358400.0
2011-08-08 14:30:00,82.82,83.15,82.69,83.11,216100.0,56.7732,56.9994,56.6841,56.972,216100.0
2011-08-08 14:35:00,83.1,83.29,82.94,83.02,174500.0,56.9651,57.0954,56.8554,56.9103,174500.0
2011-08-08 14:40:00,83.04,83.32,83.03,83.15,144500.0,56.924,57.1159,56.9171,56.9994,144500.0
2011-08-08 14:45:00,83.19,83.19,82.7,82.87,159400.0,57.0268,57.0268,56.6909,56.8075,159400.0
2011-08-08 14:50:00,82.88,83.03,82.81,82.9,83600.0,56.8143,56.9171,56.7663,56.828,83600.0
2011-08-08 14:55:00,82.9,82.92,82.67,82.83,116900.0,56.828,56.8417,56.6704,56.78,116900.0
2011-08-08 15:00:00,82.82,82.9,82.68,82.82,178700.0,56.7732,56.828,56.6772,56.7732,178700.0
2011-08-08 15:05:00,82.82,83.24,82.74,83.21,192600.0,56.7732,57.0611,56.7183,57.0405,192600.0
2011-08-08 15:10:00,83.22,83.37,82.97,83.2,195700.0,57.0474,57.1502,56.876,57.0337,195700.0
2011-08-08 15:15:00,83.2,83.51,83.04,83.27,318800.0,57.0337,57.2462,56.924,57.0817,318800.0
2011-08-08 15:20:00,83.27,83.29,83.12,83.25,174800.0,57.0817,57.0954,56.9788,57.0679,174800.0
2011-08-08 15:25:00,83.24,83.24,82.77,82.82,196900.0,57.0611,57.0611,56.7389,56.7732,196900.0
2011-08-08 15:30:00,82.81,82.89,82.55,82.66,219300.0,56.7663,56.8212,56.5881,56.6635,219300.0
2011-08-08 15:35:00,82.64,82.83,82.56,82.81,226300.0,56.6498,56.78,56.5949,56.7663,226300.0
2011-08-08 15:40:00,82.82,82.91,82.47,82.53,291900.0,56.7732,56.8349,56.5333,56.5744,291900.0
2011-08-08 15:45:00,82.53,82.53,82.03,82.12,495200.0,56.5744,56.5744,56.2316,56.2933,495200.0
2011-08-08 15:50:00,82.09,82.56,82.01,82.5,471900.0,56.2728,56.5949,56.2179,56.5538,471900.0
2011-08-08 15:55:00,82.5,82.5,82.15,82.16,690400.0,56.5538,56.5538,56.3139,56.3207,690400.0
2011-08-09 09:30:00,83.46,84.49,83.4,83.55,613900.0,57.2119,57.918,57.1708,57.2736,613900.0
2011-08-09 09:35:00,83.57,83.8,83.25,83.34,217400.0,57.2873,57.445,57.0679,57.1296,217400.0
2011-08-09 09:40:00,83.31,83.37,82.72,82.88,216500.0,57.1091,57.1502,56.7046,56.8143,216500.0
2011-08-09 09:45:00,82.91,83.48,82.91,83.44,195300.0,56.8349,57.2256,56.8349,57.1982,195300.0
2011-08-09 09:50:00,83.44,84.2,83.43,83.9,208000.0,57.1982,57.7192,57.1913,57.5135,208000.0
2011-08-09 09:55:00,83.9,84.32,83.89,84.16,214400.0,57.5135,57.8014,57.5067,57.6917,214400.0
2011-08-09 10:00:00,84.15,84.32,84.03,84.24,242100.0,57.6849,57.8014,57.6026,57.7466,242100.0
2011-08-09 10:05:00,84.24,84.27,83.76,84.08,240500.0,57.7466,57.7672,57.4175,57.6369,240500.0
2011-08-09 10:10:00,84.08,84.3,83.86,84.22,228500.0,57.6369,57.7877,57.4861,57.7329,228500.0
2011-08-09 10:15:00,84.21,84.3,84.02,84.26,217600.0,57.726,57.7877,57.5958,57.7603,217600.0
2011-08-09 10:20:00,84.24,84.34,84.11,84.3,238500.0,57.7466,57.8151,57.6575,57.7877,238500.0
2011-08-09 10:25:00,84.31,84.6,84.3,84.56,217400.0,57.7946,57.9934,57.7877,57.9659,217400.0
2011-08-09 10:30:00,84.58,84.71,84.46,84.53,276700.0,57.9797,58.0688,57.8974,57.9454,276700.0
2011-08-09 10:35:00,84.54,84.55,84.15,84.17,302200.0,57.9522,57.9591,57.6849,57.6986,302200.0
2011-08-09 10:40:00,84.16,84.16,83.86,83.94,173700.0,57.6917,57.6917,57.4861,57.5409,173700.0
2011-08-09 10:45:00,83.93,84.33,83.93,84.28,156800.0,57.5341,57.8083,57.5341,57.774,156800.0
2011-08-09 10:50:00,84.28,84.51,84.2,84.46,221200.0,57.774,57.9317,57.7192,57.8974,221200.0
2011-08-09 10:55:00,84.46,84.66,84.43,84.51,223300.0,57.8974,58.0345,57.8768,57.9317,223300.0
2011-08-09 11:00:00,84.51,84.57,84.17,84.17,188300.0,57.9317,57.9728,57.6986,57.6986,188300.0
2011-08-09 11:05:00,84.16,84.28,84.11,84.11,136000.0,57.6917,57.774,57.6575,57.6575,136000.0
2011-08-09 11:10:00,84.1,84.12,83.82,83.97,123100.0,57.6506,57.6643,57.4587,57.5615,123100.0
2011-08-09 11:15:00,83.98,83.98,83.69,83.88,158700.0,57.5684,57.5684,57.3696,57.4998,158700.0
2011-08-09 11:20:00,83.86,84.08,83.84,83.92,100100.0,57.4861,57.6369,57.4724,57.5272,100100.0
2011-08-09 11:25:00,83.93,84.27,83.9,84.24,114400.0,57.5341,57.7672,57.5135,57.7466,114400.0
2011-08-09 11:30:00,84.26,84.3,84.14,84.19,118900.0,57.7603,57.7877,57.678,57.7123,118900.0
2011-08-09 11:35:00,84.19,84.2,84.0,84.03,157500.0,57.7123,57.7192,57.5821,57.6026,157500.0
2011-08-09 11:40:00,84.01,84.13,83.89,84.06,72000.0,57.5889,57.6712,57.5067,57.6232,72000.0
2011-08-09 11:45:00,84.07,84.1,84.02,84.07,82800.0,57.6301,57.6506,57.5958,57.6301,82800.0
2011-08-09 11:50:00,84.06,84.11,84.06,84.09,99800.0,57.6232,57.6575,57.6232,57.6438,99800.0
2011-08-09 11:55:00,84.1,84.25,84.05,84.19,166400.0,57.6506,57.7534,57.6163,57.7123,166400.0
2011-08-09 12:00:00,84.2,84.43,84.15,84.41,153500.0,57.7192,57.8768,57.6849,57.8631,153500.0
2011-08-09 12:05:00,84.41,84.55,84.35,84.54,130700.0,57.8631,57.9591,57.822,57.9522,130700.0
2011-08-09 12:10:00,84.54,84.6,84.42,84.6,93800.0,57.9522,57.9934,57.87,57.9934,93800.0
2011-08-09 12:15:00,84.6,84.74,84.56,84.72,97100.0,57.9934,58.0893,57.9659,58.0756,97100.0
2011-08-09 12:20:00,84.74,84.84,84.68,84.82,104500.0,58.0893,58.1579,58.0482,58.1442,104500.0
2011-08-09 12:25:00,84.81,84.82,84.64,84.73,54500.0,58.1373,58.1442,58.0208,58.0825,54500.0
2011-08-09 12:30:00,84.74,84.82,84.74,84.81,43200.0,58.0893,58.1442,58.0893,58.1373,43200.0
2011-08-09 12:35:00,84.82,84.9,84.82,84.89,73400.0,58.1442,58.199,58.1442,58.1922,73400.0
2011-08-09 12:40:00,84.89,84.9,84.84,84.88,68300.0,58.1922,58.199,58.1579,58.1853,68300.0
2011-08-09 12:45:00,84.87,84.89,84.62,84.64,85200.0,58.1785,58.1922,58.0071,58.0208,85200.0
2011-08-09 12:50:00,84.64,84.64,84.47,84.57,97600.0,58.0208,58.0208,57.9043,57.9728,97600.0
2011-08-09 12:55:00,84.57,84.58,84.38,84.38,69900.0,57.9728,57.9797,57.8426,57.8426,69900.0
2011-08-09 13:00:00,84.39,84.39,84.18,84.3,102000.0,57.8494,57.8494,57.7055,57.7877,102000.0
2011-08-09 13:05:00,84.32,84.57,84.26,84.55,57500.0,57.8014,57.9728,57.7603,57.9591,57500.0
2011-08-09 13:10:00,84.54,84.77,84.5,84.76,84100.0,57.9522,58.1099,57.9248,58.103,84100.0
2011-08-09 13:15:00,84.76,84.82,84.71,84.77,82900.0,58.103,58.1442,58.0688,58.1099,82900.0
2011-08-09 13:20:00,84.77,84.86,84.77,84.81,88100.0,58.1099,58.1716,58.1099,58.1373,88100.0
2011-08-09 13:25:00,84.82,84.89,84.77,84.79,80900.0,58.1442,58.1922,58.1099,58.1236,80900.0
2011-08-09 13:30:00,84.79,84.9,84.75,84.8,111700.0,58.1236,58.199,58.0962,58.1305,111700.0
2011-08-09 13:35:00,84.81,84.9,84.79,84.85,120200.0,58.1373,58.199,58.1236,58.1647,120200.0
2011-08-09 13:40:00,84.86,84.92,84.84,84.86,100500.0,58.1716,58.2127,58.1579,58.1716,100500.0
2011-08-09 13:45:00,84.86,84.87,84.74,84.86,104000.0,58.1716,58.1785,58.0893,58.1716,104000.0
2011-08-09 13:50:00,84.87,84.9,84.68,84.7,100100.0,58.1785,58.199,58.0482,58.0619,100100.0
2011-08-09 13:55:00,84.7,84.86,84.64,84.8,114300.0,58.0619,58.1716,58.0208,58.1305,114300.0
2011-08-09 14:00:00,84.79,84.86,84.66,84.66,101800.0,58.1236,58.1716,58.0345,58.0345,101800.0
2011-08-09 14:05:00,84.66,84.73,84.54,84.73,123000.0,58.0345,58.0825,57.9522,58.0825,123000.0
2011-08-09 14:10:00,84.73,84.81,84.66,84.71,97500.0,58.0825,58.1373,58.0345,58.0688,97500.0
2011-08-09 14:15:00,84.71,85.15,84.51,84.53,205900.0,58.0688,58.3704,57.9317,57.9454,205900.0
2011-08-09 14:20:00,84.51,84.6,83.71,83.88,366300.0,57.9317,57.9934,57.3833,57.4998,366300.0
2011-08-09 14:25:00,83.9,84.59,83.9,84.27,181800.0,57.5135,57.9865,57.5135,57.7672,181800.0
2011-08-09 14:30:00,84.28,84.29,83.92,84.0,219400.0,57.774,57.7809,57.5272,57.5821,219400.0
2011-08-09 14:35:00,83.99,84.07,83.53,83.54,200500.0,57.5752,57.6301,57.2599,57.2667,200500.0
2011-08-09 14:40:00,83.54,83.57,82.57,82.66,440200.0,57.2667,57.2873,56.6018,56.6635,440200.0
2011-08-09 14:45:00,82.63,83.33,82.59,83.06,307500.0,56.6429,57.1228,56.6155,56.9377,307500.0
2011-08-09 14:50:00,83.05,83.59,83.02,83.35,294000.0,56.9308,57.301,56.9103,57.1365,294000.0
2011-08-09 14:55:00,83.35,83.5,83.11,83.28,174000.0,57.1365,57.2393,56.972,57.0885,174000.0
2011-08-09 15:00:00,83.26,83.78,82.96,83.47,176600.0,57.0748,57.4313,56.8691,57.2188,176600.0
2011-08-09 15:05:00,83.48,83.63,83.37,83.61,141100.0,57.2256,57.3284,57.1502,57.3147,141100.0
2011-08-09 15:10:00,83.61,84.2,83.57,84.11,247900.0,57.3147,57.7192,57.2873,57.6575,247900.0
2011-08-09 15:15:00,84.1,84.72,84.08,84.51,200800.0,57.6506,58.0756,57.6369,57.9317,200800.0
2011-08-09 15:20:00,84.49,84.57,84.19,84.45,180500.0,57.918,57.9728,57.7123,57.8905,180500.0
2011-08-09 15:25:00,84.44,84.97,84.35,84.89,253800.0,57.8837,58.247,57.822,58.1922,253800.0
2011-08-09 15:30:00,84.92,84.96,84.6,84.78,203200.0,58.2127,58.2401,57.9934,58.1168,203200.0
2011-08-09 15:35:00,84.77,84.96,84.62,84.91,203000.0,58.1099,58.2401,58.0071,58.2059,203000.0
2011-08-09 15:40:00,84.91,85.32,84.86,85.26,269100.0,58.2059,58.4869,58.1716,58.4458,269100.0
2011-08-09 15:45:00,85.26,85.43,85.2,85.42,346800.0,58.4458,58.5623,58.4047,58.5555,346800.0
2011-08-09 15:50:00,85.41,85.57,85.32,85.53,348400.0,58.5486,58.6583,58.4869,58.6309,348400.0
2011-08-09 15:55:00,85.53,85.98,85.47,85.96,795800.0,58.6309,58.9394,58.5898,58.9256,795800.0
2011-08-10 09:30:00,84.93,84.96,84.15,84.23,416300.0,58.2196,58.2401,57.6849,57.7397,416300.0
2011-08-10 09:35:00,84.23,84.43,83.99,84.35,341000.0,57.7397,57.8768,57.5752,57.822,341000.0
2011-08-10 09:40:00,84.34,84.93,84.14,84.85,246900.0,57.8151,58.2196,57.678,58.1647,246900.0
2011-08-10 09:45:00,84.85,85.08,84.6,85.04,195600.0,58.1647,58.3224,57.9934,58.295,195600.0
2011-08-10 09:50:00,85.0,85.07,84.57,84.84,141300.0,58.2676,58.3156,57.9728,58.1579,141300.0
2011-08-10 09:55:00,84.83,84.99,84.54,84.54,118600.0,58.151,58.2607,57.9522,57.9522,118600.0
2011-08-10 10:00:00,84.64,84.66,84.31,84.53,226500.0,58.0208,58.0345,57.7946,57.9454,226500.0
2011-08-10 10:05:00,84.53,84.68,84.41,84.41,208800.0,57.9454,58.0482,57.8631,57.8631,208800.0
2011-08-10 10:10:00,84.4,84.41,84.02,84.13,250500.0,57.8563,57.8631,57.5958,57.6712,250500.0
2011-08-10 10:15:00,84.13,84.36,84.07,84.26,227700.0,57.6712,57.8288,57.6301,57.7603,227700.0
2011-08-10 10:20:00,84.25,84.34,84.16,84.3,325700.0,57.7534,57.8151,57.6917,57.7877,325700.0
2011-08-10 10:25:00,84.3,84.4,84.2,84.25,181200.0,57.7877,57.8563,57.7192,57.7534,181200.0
2011-08-10 10:30:00,84.25,84.63,84.05,84.51,351500.0,57.7534,58.0139,57.6163,57.9317,351500.0
2011-08-10 10:35:00,84.51,84.63,84.36,84.61,239500.0,57.9317,58.0139,57.8288,58.0002,239500.0
2011-08-10 10:40:00,84.61,84.64,84.24,84.3,231700.0,58.0002,58.0208,57.7466,57.7877,231700.0
2011-08-10 10:45:00,84.27,84.39,84.06,84.17,204400.0,57.7672,57.8494,57.6232,57.6986,204400.0
2011-08-10 10:50:00,84.17,84.19,84.01,84.06,205800.0,57.6986,57.7123,57.5889,57.6232,205800.0
2011-08-10 10:55:00,84.07,84.36,84.03,84.21,135600.0,57.6301,57.8288,57.6026,57.726,135600.0
2011-08-10 11:00:00,84.21,84.24,83.76,83.76,278400.0,57.726,57.7466,57.4175,57.4175,278400.0
2011-08-10 11:05:00,83.76,84.02,83.66,83.95,192300.0,57.4175,57.5958,57.349,57.5478,192300.0
2011-08-10 11:10:00,83.95,84.06,83.87,83.92,115200.0,57.5478,57.6232,57.493,57.5272,115200.0
2011-08-10 11:15:00,83.92,84.14,83.85,83.98,142700.0,57.5272,57.678,57.4792,57.5684,142700.0
2011-08-10 11:20:00,83.98,84.01,83.66,83.72,157200.0,57.5684,57.5889,57.349,57.3901,157200.0
2011-08-10 11:25:00,83.7,83.79,83.61,83.71,97400.0,57.3764,57.4381,57.3147,57.3833,97400.0
2011-08-10 11:30:00,83.72,84.01,83.67,83.95,132500.0,57.3901,57.5889,57.3559,57.5478,132500.0
2011-08-10 11:35:00,83.95,83.98,83.7,83.84,140000.0,57.5478,57.5684,57.3764,57.4724,140000.0
2011-08-10 11:40:00,83.81,83.99,83.76,83.94,110800.0,57.4518,57.5752,57.4175,57.5409,110800.0
2011-08-10 11:45:00,83.94,83.99,83.85,83.95,142400.0,57.5409,57.5752,57.4792,57.5478,142400.0
2011-08-10 11:50:00,83.95,84.22,83.95,84.21,142800.0,57.5478,57.7329,57.5478,57.726,142800.0
2011-08-10 11:55:00,84.21,84.38,84.15,84.21,131900.0,57.726,57.8426,57.6849,57.726,131900.0
2011-08-10 12:00:00,84.18,84.38,84.04,84.32,78800.0,57.7055,57.8426,57.6095,57.8014,78800.0
2011-08-10 12:05:00,84.34,84.55,84.29,84.3,111500.0,57.8151,57.9591,57.7809,57.7877,111500.0
2011-08-10 12:10:00,84.29,84.3,84.03,84.09,69000.0,57.7809,57.7877,57.6026,57.6438,69000.0
2011-08-10 12:15:00,84.11,84.33,84.1,84.33,116400.0,57.6575,57.8083,57.6506,57.8083,116400.0
2011-08-10 12:20:00,84.34,84.35,84.19,84.23,93500.0,57.8151,57.822,57.7123,57.7397,93500.0
2011-08-10 12:25:00,84.24,84.24,84.07,84.07,160900.0,57.7466,57.7466,57.6301,57.6301,160900.0
2011-08-10 12:30:00,84.07,84.23,84.06,84.19,105700.0,57.6301,57.7397,57.6232,57.7123,105700.0
2011-08-10 12:35:00,84.19,84.23,83.93,83.99,88700.0,57.7123,57.7397,57.5341,57.5752,88700.0
2011-08-10 12:40:00,83.99,84.06,83.94,84.06,98500.0,57.5752,57.6232,57.5409,57.6232,98500.0
2011-08-10 12:45:00,84.06,84.26,84.05,84.23,81400.0,57.6232,57.7603,57.6163,57.7397,81400.0
2011-08-10 12:50:00,84.22,84.48,84.22,84.47,113500.0,57.7329,57.9111,57.7329,57.9043,113500.0
2011-08-10 12:55:00,84.47,84.63,84.42,84.61,72800.0,57.9043,58.0139,57.87,58.0002,72800.0
2011-08-10 13:00:00,84.61,84.65,84.5,84.61,79900.0,58.0002,58.0276,57.9248,58.0002,79900.0
2011-08-10 13:05:00,84.62,84.64,84.38,84.5,70500.0,58.0071,58.0208,57.8426,57.9248,70500.0
2011-08-10 13:10:00,84.51,84.65,84.4,84.47,52500.0,57.9317,58.0276,57.8563,57.9043,52500.0
2011-08-10 13:15:00,84.48,84.52,84.17,84.17,79800.0,57.9111,57.9385,57.6986,57.6986,79800.0
2011-08-10 13:20:00,84.15,84.31,83.97,84.25,113100.0,57.6849,57.7946,57.5615,57.7534,113100.0
2011-08-10 13:25:00,84.24,84.48,84.18,84.38,63900.0,57.7466,57.9111,57.7055,57.8426,63900.0
2011-08-10 13:30:00,84.38,84.52,84.23,84.48,78100.0,57.8426,57.9385,57.7397,57.9111,78100.0
2011-08-10 13:35:00,84.48,84.52,84.32,84.37,51700.0,57.9111,57.9385,57.8014,57.8357,51700.0
2011-08-10 13:40:00,84.37,84.45,84.26,84.31,63300.0,57.8357,57.8905,57.7603,57.7946,63300.0
2011-08-10 13:45:00,84.32,84.68,84.31,84.55,91400.0,57.8014,58.0482,57.7946,57.9591,91400.0
2011-08-10 13:50:00,84.53,84.78,84.51,84.77,73900.0,57.9454,58.1168,57.9317,58.1099,73900.0
2011-08-10 13:55:00,84.78,84.81,84.56,84.75,85900.0,58.1168,58.1373,57.9659,58.0962,85900.0
2011-08-10 14:00:00,84.73,84.81,84.56,84.73,146300.0,58.0825,58.1373,57.9659,58.0825,146300.0
2011-08-10 14:05:00,84.74,85.12,84.72,85.12,153900.0,58.0893,58.3498,58.0756,58.3498,153900.0
2011-08-10 14:10:00,85.12,85.46,85.1,85.33,111200.0,58.3498,58.5829,58.3361,58.4938,111200.0
2011-08-10 14:15:00,85.34,85.42,85.04,85.15,147700.0,58.5006,58.5555,58.295,58.3704,147700.0
2011-08-10 14:20:00,85.15,85.4,85.08,85.29,86900.0,58.3704,58.5418,58.3224,58.4664,86900.0
2011-08-10 14:25:00,85.3,85.41,85.06,85.12,95200.0,58.4732,58.5486,58.3087,58.3498,95200.0
2011-08-10 14:30:00,85.11,85.24,85.0,85.0,86100.0,58.343,58.4321,58.2676,58.2676,86100.0
2011-08-10 14:35:00,84.99,85.09,84.76,84.81,73800.0,58.2607,58.3293,58.103,58.1373,73800.0
2011-08-10 14:40:00,84.81,84.92,84.74,84.8,70700.0,58.1373,58.2127,58.0893,58.1305,70700.0
2011-08-10 14:45:00,84.8,85.11,84.75,84.87,89700.0,58.1305,58.343,58.0962,58.1785,89700.0
2011-08-10 14:50:00,84.88,84.9,84.58,84.65,83400.0,58.1853,58.199,57.9797,58.0276,83400.0
2011-08-10 14:55:00,84.65,84.9,84.64,84.68,78900.0,58.0276,58.199,58.0208,58.0482,78900.0
2011-08-10 15:00:00,84.67,84.79,84.57,84.77,94100.0,58.0414,58.1236,57.9728,58.1099,94100.0
2011-08-10 15:05:00,84.78,84.92,84.45,84.47,122000.0,58.1168,58.2127,57.8905,57.9043,122000.0
2011-08-10 15:10:00,84.49,84.67,84.42,84.42,106700.0,57.918,58.0414,57.87,57.87,106700.0
2011-08-10 15:15:00,84.46,84.59,84.32,84.44,89000.0,57.8974,57.9865,57.8014,57.8837,89000.0
2011-08-10 15:20:00,84.45,84.77,84.45,84.77,143700.0,57.8905,58.1099,57.8905,58.1099,143700.0
2011-08-10 15:25:00,84.77,84.89,84.45,84.53,194400.0,58.1099,58.1922,57.8905,57.9454,194400.0
2011-08-10 15:30:00,84.53,84.57,84.2,84.2,213800.0,57.9454,57.9728,57.7192,57.7192,213800.0
2011-08-10 15:35:00,84.22,84.62,84.2,84.6,191400.0,57.7329,58.0071,57.7192,57.9934,191400.0
2011-08-10 15:40:00,84.59,84.92,84.49,84.65,273000.0,57.9865,58.2127,57.918,58.0276,273000.0
2011-08-10 15:45:00,84.63,84.67,84.3,84.64,383100.0,58.0139,58.0414,57.7877,58.0208,383100.0
2011-08-10 15:50:00,84.64,84.69,84.07,84.08,511500.0,58.0208,58.0551,57.6301,57.6369,511500.0
2011-08-10 15:55:00,84.08,84.28,83.94,84.06,908000.0,57.6369,57.774,57.5409,57.6232,908000.0
2011-08-11 09:30:00,84.73,85.29,84.49,84.86,395500.0,58.0825,58.4664,57.918,58.1716,395500.0
2011-08-11 09:35:00,84.82,85.02,84.79,84.91,222500.0,58.1442,58.2813,58.1236,58.2059,222500.0
2011-08-11 09:40:00,84.91,85.07,84.51,84.59,148500.0,58.2059,58.3156,57.9317,57.9865,148500.0
2011-08-11 09:45:00,84.6,84.96,84.52,84.61,186400.0,57.9934,58.2401,57.9385,58.0002,186400.0
2011-08-11 09:50:00,84.59,84.73,84.45,84.66,150700.0,57.9865,58.0825,57.8905,58.0345,150700.0
2011-08-11 09:55:00,84.67,84.8,84.44,84.63,105500.0,58.0414,58.1305,57.8837,58.0139,105500.0
2011-08-11 10:00:00,84.63,84.8,84.5,84.79,211800.0,58.0139,58.1305,57.9248,58.1236,211800.0
2011-08-11 10:05:00,84.79,84.83,84.6,84.78,160200.0,58.1236,58.151,57.9934,58.1168,160200.0
2011-08-11 10:10:00,84.79,84.8,84.61,84.8,133600.0,58.1236,58.1305,58.0002,58.1305,133600.0
2011-08-11 10:15:00,84.8,84.93,84.75,84.86,244800.0,58.1305,58.2196,58.0962,58.1716,244800.0
2011-08-11 10:20:00,84.86,84.96,84.76,84.91,159600.0,58.1716,58.2401,58.103,58.2059,159600.0
2011-08-11 10:25:00,84.9,85.05,84.88,85.01,152500.0,58.199,58.3018,58.1853,58.2744,152500.0
2011-08-11 10:30:00,85.02,85.4,85.02,85.31,208300.0,58.2813,58.5418,58.2813,58.4801,208300.0
2011-08-11 10:35:00,85.31,85.44,85.09,85.42,117600.0,58.4801,58.5692,58.3293,58.5555,117600.0
2011-08-11 10:40:00,85.43,85.57,85.31,85.57,115100.0,58.5623,58.6583,58.4801,58.6583,115100.0
2011-08-11 10:45:00,85.57,85.93,85.57,85.91,134000.0,58.6583,58.9051,58.6583,58.8914,134000.0
2011-08-11 10:50:00,85.91,85.98,85.77,85.82,166400.0,58.8914,58.9394,58.7954,58.8297,166400.0
2011-08-11 10:55:00,85.82,85.99,85.79,85.79,174700.0,58.8297,58.9462,58.8091,58.8091,174700.0
2011-08-11 11:00:00,85.78,85.82,85.56,85.78,133900.0,58.8023,58.8297,58.6514,58.8023,133900.0
2011-08-11 11:05:00,85.8,85.89,85.75,85.77,78200.0,58.816,58.8777,58.7817,58.7954,78200.0
2011-08-11 11:10:00,85.75,85.82,85.54,85.62,123300.0,58.7817,58.8297,58.6377,58.6926,123300.0
2011-08-11 11:15:00,85.64,85.64,85.29,85.41,123500.0,58.7063,58.7063,58.4664,58.5486,123500.0
2011-08-11 11:20:00,85.42,85.45,85.19,85.23,86300.0,58.5555,58.576,58.3978,58.4252,86300.0
2011-08-11 11:25:00,85.23,85.39,85.05,85.36,121100.0,58.4252,58.5349,58.3018,58.5143,121100.0
2011-08-11 11:30:00,85.34,85.49,85.23,85.25,93400.0,58.5006,58.6035,58.4252,58.4389,93400.0
2011-08-11 11:35:00,85.27,85.3,85.14,85.28,80900.0,58.4527,58.4732,58.3635,58.4595,80900.0
2011-08-11 11:40:00,85.29,85.37,85.25,85.27,94200.0,58.4664,58.5212,58.4389,58.4527,94200.0
2011-08-11 11:45:00,85.27,85.32,85.15,85.24,70200.0,58.4527,58.4869,58.3704,58.4321,70200.0
2011-08-11 11:50:00,85.23,85.4,85.16,85.4,67200.0,58.4252,58.5418,58.3772,58.5418,67200.0
2011-08-11 11:55:00,85.41,85.57,85.41,85.52,92600.0,58.5486,58.6583,58.5486,58.624,92600.0
2011-08-11 12:00:00,85.53,85.53,85.35,85.42,67400.0,58.6309,58.6309,58.5075,58.5555,67400.0
2011-08-11 12:05:00,85.42,85.55,85.41,85.42,46900.0,58.5555,58.6446,58.5486,58.5555,46900.0
2011-08-11 12:10:00,85.42,85.5,85.31,85.48,57200.0,58.5555,58.6103,58.4801,58.5966,57200.0
2011-08-11 12:15:00,85.48,85.55,85.38,85.4,61700.0,58.5966,58.6446,58.5281,58.5418,61700.0
2011-08-11 12:20:00,85.4,85.5,85.3,85.37,43700.0,58.5418,58.6103,58.4732,58.5212,43700.0
2011-08-11 12:25:00,85.36,85.48,85.28,85.44,41400.0,58.5143,58.5966,58.4595,58.5692,41400.0
2011-08-11 12:30:00,85.45,85.58,85.42,85.51,87300.0,58.576,58.6652,58.5555,58.6172,87300.0
2011-08-11 12:35:00,85.53,85.54,85.42,85.48,47100.0,58.6309,58.6377,58.5555,58.5966,47100.0
2011-08-11 12:40:00,85.49,85.7,85.49,85.69,55500.0,58.6035,58.7474,58.6035,58.7406,55500.0
2011-08-11 12:45:00,85.68,85.96,85.68,85.8,82600.0,58.7337,58.9256,58.7337,58.816,82600.0
2011-08-11 12:50:00,85.8,85.89,85.78,85.78,66500.0,58.816,58.8777,58.8023,58.8023,66500.0
2011-08-11 12:55:00,85.77,86.07,85.77,85.97,161100.0,58.7954,59.0011,58.7954,58.9325,161100.0
2011-08-11 13:00:00,85.98,86.01,85.66,85.69,169900.0,58.9394,58.9599,58.72,58.7406,169900.0
2011-08-11 13:05:00,85.69,85.73,85.59,85.71,114700.0,58.7406,58.768,58.672,58.7543,114700.0
2011-08-11 13:10:00,85.72,85.92,85.64,85.7,112700.0,58.7611,58.8982,58.7063,58.7474,112700.0
2011-08-11 13:15:00,85.71,85.81,85.59,85.59,65800.0,58.7543,58.8228,58.672,58.672,65800.0
2011-08-11 13:20:00,85.59,85.74,85.5,85.73,57400.0,58.672,58.7748,58.6103,58.768,57400.0
2011-08-11 13:25:00,85.73,85.9,85.66,85.8,62600.0,58.768,58.8845,58.72,58.816,62600.0
2011-08-11 13:30:00,85.81,85.97,85.72,85.97,67700.0,58.8228,58.9325,58.7611,58.9325,67700.0
2011-08-11 13:35:00,85.96,86.02,85.81,85.85,86700.0,58.9256,58.9668,58.8228,58.8502,86700.0
2011-08-11 13:40:00,85.85,85.88,85.5,85.57,100500.0,58.8502,58.8708,58.6103,58.6583,100500.0
2011-08-11 13:45:00,85.57,85.68,85.57,85.61,65500.0,58.6583,58.7337,58.6583,58.6857,65500.0
2011-08-11 13:50:00,85.62,85.7,85.53,85.58,83700.0,58.6926,58.7474,58.6309,58.6652,83700.0
2011-08-11 13:55:00,85.6,85.79,85.58,85.74,62400.0,58.6789,58.8091,58.6652,58.7748,62400.0
2011-08-11 14:00:00,85.73,85.81,85.64,85.76,66400.0,58.768,58.8228,58.7063,58.7885,66400.0
2011-08-11 14:05:00,85.78,85.88,85.75,85.83,60200.0,58.8023,58.8708,58.7817,58.8365,60200.0
2011-08-11 14:10:00,85.83,86.09,85.83,86.07,57000.0,58.8365,59.0148,58.8365,59.0011,57000.0
2011-08-11 14:15:00,86.06,86.18,86.06,86.14,66800.0,58.9942,59.0765,58.9942,59.049,66800.0
2011-08-11 14:20:00,86.13,86.37,86.13,86.31,62900.0,59.0422,59.2067,59.0422,59.1656,62900.0
2011-08-11 14:25:00,86.32,86.38,86.23,86.37,65900.0,59.1724,59.2136,59.1107,59.2067,65900.0
2011-08-11 14:30:00,86.38,86.38,86.02,86.03,93500.0,59.2136,59.2136,58.9668,58.9736,93500.0
2011-08-11 14:35:00,86.04,86.18,86.04,86.15,67000.0,58.9805,59.0765,58.9805,59.0559,67000.0
2011-08-11 14:40:00,86.15,86.19,86.09,86.19,98900.0,59.0559,59.0833,59.0148,59.0833,98900.0
2011-08-11 14:45:00,86.18,86.25,86.11,86.14,58400.0,59.0765,59.1244,59.0285,59.049,58400.0
2011-08-11 14:50:00,86.13,86.29,86.06,86.28,64700.0,59.0422,59.1519,58.9942,59.145,64700.0
2011-08-11 14:55:00,86.28,86.48,86.25,86.39,79400.0,59.145,59.2821,59.1244,59.2204,79400.0
2011-08-11 15:00:00,86.38,86.54,86.28,86.54,99700.0,59.2136,59.3232,59.145,59.3232,99700.0
2011-08-11 15:05:00,86.54,86.65,86.45,86.46,118200.0,59.3232,59.3986,59.2615,59.2684,118200.0
2011-08-11 15:10:00,86.46,86.63,86.44,86.63,80100.0,59.2684,59.3849,59.2547,59.3849,80100.0
2011-08-11 15:15:00,86.63,86.8,86.58,86.71,146100.0,59.3849,59.5015,59.3507,59.4398,146100.0
2011-08-11 15:20:00,86.71,86.77,86.66,86.75,92400.0,59.4398,59.4809,59.4055,59.4672,92400.0
2011-08-11 15:25:00,86.74,86.81,86.63,86.73,101000.0,59.4603,59.5083,59.3849,59.4535,101000.0
2011-08-11 15:30:00,86.74,86.79,86.61,86.78,194400.0,59.4603,59.4946,59.3712,59.4878,194400.0
2011-08-11 15:35:00,86.79,86.85,86.7,86.74,193200.0,59.4946,59.5357,59.4329,59.4603,193200.0
2011-08-11 15:40:00,86.74,86.89,86.72,86.88,205800.0,59.4603,59.5632,59.4466,59.5563,205800.0
2011-08-11 15:45:00,86.89,86.97,86.7,86.73,376800.0,59.5632,59.618,59.4329,59.4535,376800.0
2011-08-11 15:50:00,86.74,86.76,86.44,86.51,357400.0,59.4603,59.474,59.2547,59.3027,357400.0
2011-08-11 15:55:00,86.52,86.7,86.17,86.22,945200.0,59.3095,59.4329,59.0696,59.1039,945200.0
2011-08-12 09:30:00,86.53,86.94,86.29,86.78,205600.0,59.3164,59.5974,59.1519,59.4878,205600.0
2011-08-12 09:35:00,86.78,86.79,86.13,86.23,103600.0,59.4878,59.4946,59.0422,59.1107,103600.0
2011-08-12 09:40:00,86.23,86.24,85.81,85.97,116300.0,59.1107,59.1176,58.8228,58.9325,116300.0
2011-08-12 09:45:00,85.98,86.48,85.96,86.42,100500.0,58.9394,59.2821,58.9256,59.241,100500.0
2011-08-12 09:50:00,86.42,86.5,85.95,86.1,114300.0,59.241,59.2958,58.9188,59.0216,114300.0
2011-08-12 09:55:00,85.99,86.24,85.85,86.09,205700.0,58.9462,59.1176,58.8502,59.0148,205700.0
2011-08-12 10:00:00,86.07,86.13,85.78,85.98,134500.0,59.0011,59.0422,58.8023,58.9394,134500.0
2011-08-12 10:05:00,85.95,86.17,85.91,86.17,157400.0,58.9188,59.0696,58.8914,59.0696,157400.0
2011-08-12 10:10:00,86.19,86.41,86.03,86.35,113800.0,59.0833,59.2341,58.9736,59.193,113800.0
2011-08-12 10:15:00,86.35,86.46,86.3,86.35,99100.0,59.193,59.2684,59.1587,59.193,99100.0
2011-08-12 10:20:00,86.37,86.39,86.15,86.36,156700.0,59.2067,59.2204,59.0559,59.1998,156700.0
2011-08-12 10:25:00,86.36,86.46,86.3,86.33,128900.0,59.1998,59.2684,59.1587,59.1793,128900.0
2011-08-12 10:30:00,86.32,86.4,86.13,86.3,80200.0,59.1724,59.2273,59.0422,59.1587,80200.0
2011-08-12 10:35:00,86.3,86.32,86.21,86.28,134200.0,59.1587,59.1724,59.097,59.145,134200.0
2011-08-12 10:40:00,86.28,86.29,86.02,86.11,114900.0,59.145,59.1519,58.9668,59.0285,114900.0
2011-08-12 10:45:00,86.11,86.29,86.04,86.08,102700.0,59.0285,59.1519,58.9805,59.0079,102700.0
2011-08-12 10:50:00,86.09,86.14,85.95,86.0,91300.0,59.0148,59.049,58.9188,58.9531,91300.0
2011-08-12 10:55:00,86.0,86.1,85.89,86.03,91200.0,58.9531,59.0216,58.8777,58.9736,91200.0
2011-08-12 11:00:00,86.03,86.08,85.92,85.95,101700.0,58.9736,59.0079,58.8982,58.9188,101700.0
2011-08-12 11:05:00,85.95,86.13,85.95,86.05,102900.0,58.9188,59.0422,58.9188,58.9873,102900.0
2011-08-12 11:10:00,86.06,86.16,85.97,86.15,57100.0,58.9942,59.0627,58.9325,59.0559,57100.0
2011-08-12 11:15:00,86.15,86.27,86.12,86.21,35500.0,59.0559,59.1382,59.0353,59.097,35500.0
2011-08-12 11:20:00,86.21,86.34,86.14,86.27,75500.0,59.097,59.1861,59.049,59.1382,75500.0
2011-08-12 11:25:00,86.25,86.49,86.23,86.41,69600.0,59.1244,59.289,59.1107,59.2341,69600.0
2011-08-12 11:30:00,86.4,86.69,86.37,86.56,53300.0,59.2273,59.4261,59.2067,59.3369,53300.0
2011-08-12 11:35:00,86.58,86.62,86.51,86.51,67100.0,59.3507,59.3781,59.3027,59.3027,67100.0
2011-08-12 11:40:00,86.53,86.72,86.5,86.72,44100.0,59.3164,59.4466,59.2958,59.4466,44100.0
2011-08-12 11:45:00,86.7,86.75,86.61,86.65,71800.0,59.4329,59.4672,59.3712,59.3986,71800.0
2011-08-12 11:50:00,86.65,86.79,86.64,86.7,54800.0,59.3986,59.4946,59.3918,59.4329,54800.0
2011-08-12 11:55:00,86.69,86.78,86.56,86.74,101700.0,59.4261,59.4878,59.3369,59.4603,101700.0
2011-08-12 12:00:00,86.75,86.8,86.62,86.65,47900.0,59.4672,59.5015,59.3781,59.3986,47900.0
2011-08-12 12:05:00,86.64,86.72,86.61,86.69,25800.0,59.3918,59.4466,59.3712,59.4261,25800.0
2011-08-12 12:10:00,86.67,86.68,86.45,86.45,63600.0,59.4124,59.4192,59.2615,59.2615,63600.0
2011-08-12 12:15:00,86.46,86.51,86.35,86.5,53700.0,59.2684,59.3027,59.193,59.2958,53700.0
2011-08-12 12:20:00,86.5,86.51,86.2,86.21,68200.0,59.2958,59.3027,59.0902,59.097,68200.0
2011-08-12 12:25:00,86.21,86.21,86.01,86.1,99700.0,59.097,59.097,58.9599,59.0216,99700.0
2011-08-12 12:30:00,86.09,86.21,86.02,86.19,82200.0,59.0148,59.097,58.9668,59.0833,82200.0
2011-08-12 12:35:00,86.2,86.27,86.12,86.14,37500.0,59.0902,59.1382,59.0353,59.049,37500.0
2011-08-12 12:40:00,86.14,86.26,86.14,86.18,35100.0,59.049,59.1313,59.049,59.0765,35100.0
2011-08-12 12:45:00,86.18,86.2,86.01,86.01,39000.0,59.0765,59.0902,58.9599,58.9599,39000.0
2011-08-12 12:50:00,86.02,86.21,86.01,86.2,61300.0,58.9668,59.097,58.9599,59.0902,61300.0
2011-08-12 12:55:00,86.2,86.29,86.17,86.29,40500.0,59.0902,59.1519,59.0696,59.1519,40500.0
2011-08-12 13:00:00,86.29,86.38,86.25,86.35,54400.0,59.1519,59.2136,59.1244,59.193,54400.0
2011-08-12 13:05:00,86.35,86.42,86.34,86.35,37900.0,59.193,59.241,59.1861,59.193,37900.0
2011-08-12 13:10:00,86.36,86.39,86.28,86.28,69900.0,59.1998,59.2204,59.145,59.145,69900.0
2011-08-12 13:15:00,86.28,86.36,86.27,86.36,22600.0,59.145,59.1998,59.1382,59.1998,22600.0
2011-08-12 13:20:00,86.37,86.41,86.31,86.34,59400.0,59.2067,59.2341,59.1656,59.1861,59400.0
2011-08-12 13:25:00,86.34,86.49,86.3,86.48,40600.0,59.1861,59.289,59.1587,59.2821,40600.0
2011-08-12 13:30:00,86.48,86.58,86.45,86.57,43400.0,59.2821,59.3507,59.2615,59.3438,43400.0
2011-08-12 13:35:00,86.58,86.7,86.57,86.65,47800.0,59.3507,59.4329,59.3438,59.3986,47800.0
2011-08-12 13:40:00,86.65,86.82,86.65,86.76,37600.0,59.3986,59.5152,59.3986,59.474,37600.0
2011-08-12 13:45:00,86.76,86.83,86.73,86.74,54200.0,59.474,59.522,59.4535,59.4603,54200.0
2011-08-12 13:50:00,86.74,86.77,86.68,86.72,35600.0,59.4603,59.4809,59.4192,59.4466,35600.0
2011-08-12 13:55:00,86.73,86.75,86.7,86.75,26500.0,59.4535,59.4672,59.4329,59.4672,26500.0
2011-08-12 14:00:00,86.76,86.84,86.75,86.79,32900.0,59.474,59.5289,59.4672,59.4946,32900.0
2011-08-12 14:05:00,86.79,86.87,86.79,86.86,26900.0,59.4946,59.5495,59.4946,59.5426,26900.0
2011-08-12 14:10:00,86.86,86.86,86.57,86.69,68400.0,59.5426,59.5426,59.3438,59.4261,68400.0
2011-08-12 14:15:00,86.69,86.73,86.39,86.49,61400.0,59.4261,59.4535,59.2204,59.289,61400.0
2011-08-12 14:20:00,86.48,86.49,86.2,86.35,66000.0,59.2821,59.289,59.0902,59.193,66000.0
2011-08-12 14:25:00,86.35,86.52,86.34,86.41,52500.0,59.193,59.3095,59.1861,59.2341,52500.0
2011-08-12 14:30:00,86.41,86.45,86.3,86.35,35800.0,59.2341,59.2615,59.1587,59.193,35800.0
2011-08-12 14:35:00,86.37,86.41,86.23,86.23,41900.0,59.2067,59.2341,59.1107,59.1107,41900.0
2011-08-12 14:40:00,86.23,86.43,86.2,86.43,32900.0,59.1107,59.2478,59.0902,59.2478,32900.0
2011-08-12 14:45:00,86.43,86.53,86.42,86.46,42100.0,59.2478,59.3164,59.241,59.2684,42100.0
2011-08-12 14:50:00,86.48,86.54,86.36,86.54,36900.0,59.2821,59.3232,59.1998,59.3232,36900.0
2011-08-12 14:55:00,86.55,86.62,86.48,86.6,45800.0,59.3301,59.3781,59.2821,59.3644,45800.0
2011-08-12 15:00:00,86.6,86.77,86.59,86.65,69300.0,59.3644,59.4809,59.3575,59.3986,69300.0
2011-08-12 15:05:00,86.67,86.79,86.53,86.54,56700.0,59.4124,59.4946,59.3164,59.3232,56700.0
2011-08-12 15:10:00,86.53,86.65,86.5,86.56,65500.0,59.3164,59.3986,59.2958,59.3369,65500.0
2011-08-12 15:15:00,86.56,86.68,86.55,86.61,54000.0,59.3369,59.4192,59.3301,59.3712,54000.0
2011-08-12 15:20:00,86.6,86.77,86.59,86.72,75400.0,59.3644,59.4809,59.3575,59.4466,75400.0
2011-08-12 15:25:00,86.72,86.72,86.54,86.56,71500.0,59.4466,59.4466,59.3232,59.3369,71500.0
2011-08-12 15:30:00,86.56,86.58,86.23,86.34,144400.0,59.3369,59.3507,59.1107,59.1861,144400.0
2011-08-12 15:35:00,86.34,86.44,86.28,86.44,92600.0,59.1861,59.2547,59.145,59.2547,92600.0
2011-08-12 15:40:00,86.44,86.55,86.42,86.43,99800.0,59.2547,59.3301,59.241,59.2478,99800.0
2011-08-12 15:45:00,86.44,86.49,86.33,86.37,116500.0,59.2547,59.289,59.1793,59.2067,116500.0
2011-08-12 15:50:00,86.37,86.46,86.31,86.37,173400.0,59.2067,59.2684,59.1656,59.2067,173400.0
2011-08-12 15:55:00,86.38,86.54,86.38,86.54,228200.0,59.2136,59.3232,59.2136,59.3232,228200.0
2011-08-15 09:30:00,86.75,86.87,86.4,86.56,198200.0,59.4672,59.5495,59.2273,59.3369,198200.0
2011-08-15 09:35:00,86.59,86.8,86.51,86.58,82500.0,59.3575,59.5015,59.3027,59.3507,82500.0
2011-08-15 09:40:00,86.61,86.76,86.55,86.74,55200.0,59.3712,59.474,59.3301,59.4603,55200.0
2011-08-15 09:45:00,86.74,86.8,86.52,86.66,68800.0,59.4603,59.5015,59.3095,59.4055,68800.0
2011-08-15 09:50:00,86.68,86.8,86.54,86.55,78500.0,59.4192,59.5015,59.3232,59.3301,78500.0
2011-08-15 09:55:00,86.56,86.65,86.48,86.64,67400.0,59.3369,59.3986,59.2821,59.3918,67400.0
2011-08-15 10:00:00,86.62,86.8,86.55,86.58,66400.0,59.3781,59.5015,59.3301,59.3507,66400.0
2011-08-15 10:05:00,86.6,86.78,86.6,86.69,66000.0,59.3644,59.4878,59.3644,59.4261,66000.0
2011-08-15 10:10:00,86.68,86.74,86.53,86.57,76700.0,59.4192,59.4603,59.3164,59.3438,76700.0
2011-08-15 10:15:00,86.57,86.61,86.43,86.49,96700.0,59.3438,59.3712,59.2478,59.289,96700.0
2011-08-15 10:20:00,86.5,86.57,86.39,86.54,70000.0,59.2958,59.3438,59.2204,59.3232,70000.0
2011-08-15 10:25:00,86.53,86.53,86.42,86.46,60000.0,59.3164,59.3164,59.241,59.2684,60000.0
2011-08-15 10:30:00,86.48,86.49,86.31,86.37,67600.0,59.2821,59.289,59.1656,59.2067,67600.0
2011-08-15 10:35:00,86.38,86.65,86.37,86.63,65800.0,59.2136,59.3986,59.2067,59.3849,65800.0
2011-08-15 10:40:00,86.61,86.69,86.58,86.62,105700.0,59.3712,59.4261,59.3507,59.3781,105700.0
2011-08-15 10:45:00,86.6,86.69,86.6,86.62,52500.0,59.3644,59.4261,59.3644,59.3781,52500.0
2011-08-15 10:50:00,86.64,86.69,86.52,86.55,74700.0,59.3918,59.4261,59.3095,59.3301,74700.0
2011-08-15 10:55:00,86.55,86.59,86.33,86.34,73200.0,59.3301,59.3575,59.1793,59.1861,73200.0
2011-08-15 11:00:00,86.35,86.4,86.22,86.25,75400.0,59.193,59.2273,59.1039,59.1244,75400.0
2011-08-15 11:05:00,86.25,86.35,86.24,86.26,68700.0,59.1244,59.193,59.1176,59.1313,68700.0
2011-08-15 11:10:00,86.26,86.31,86.25,86.28,42400.0,59.1313,59.1656,59.1244,59.145,42400.0
2011-08-15 11:15:00,86.28,86.28,86.04,86.06,62000.0,59.145,59.145,58.9805,58.9942,62000.0
2011-08-15 11:20:00,86.05,86.21,86.05,86.16,62800.0,58.9873,59.097,58.9873,59.0627,62800.0
2011-08-15 11:25:00,86.15,86.19,86.03,86.17,51500.0,59.0559,59.0833,58.9736,59.0696,51500.0
2011-08-15 11:30:00,86.16,86.17,85.94,85.99,64600.0,59.0627,59.0696,58.9119,58.9462,64600.0
2011-08-15 11:35:00,85.98,86.06,85.97,86.01,49600.0,58.9394,58.9942,58.9325,58.9599,49600.0
2011-08-15 11:40:00,86.0,86.03,85.89,85.94,58200.0,58.9531,58.9736,58.8777,58.9119,58200.0
2011-08-15 11:45:00,85.94,86.03,85.87,85.88,62600.0,58.9119,58.9736,58.864,58.8708,62600.0
2011-08-15 11:50:00,85.87,86.02,85.87,86.0,67400.0,58.864,58.9668,58.864,58.9531,67400.0
2011-08-15 11:55:00,86.0,86.05,85.93,85.93,41000.0,58.9531,58.9873,58.9051,58.9051,41000.0
2011-08-15 12:00:00,85.93,86.0,85.91,85.96,82400.0,58.9051,58.9531,58.8914,58.9256,82400.0
2011-08-15 12:05:00,85.96,85.98,85.76,85.79,74600.0,58.9256,58.9394,58.7885,58.8091,74600.0
2011-08-15 12:10:00,85.81,85.9,85.78,85.84,43500.0,58.8228,58.8845,58.8023,58.8434,43500.0
2011-08-15 12:15:00,85.86,85.92,85.86,85.87,31800.0,58.8571,58.8982,58.8571,58.864,31800.0
2011-08-15 12:20:00,85.87,85.9,85.83,85.9,44400.0,58.864,58.8845,58.8365,58.8845,44400.0
2011-08-15 12:25:00,85.91,86.03,85.88,85.99,46200.0,58.8914,58.9736,58.8708,58.9462,46200.0
2011-08-15 12:30:00,85.98,86.0,85.93,85.93,38000.0,58.9394,58.9531,58.9051,58.9051,38000.0
2011-08-15 12:35:00,85.94,86.06,85.89,86.05,30700.0,58.9119,58.9942,58.8777,58.9873,30700.0
2011-08-15 12:40:00,86.05,86.21,86.05,86.21,35000.0,58.9873,59.097,58.9873,59.097,35000.0
2011-08-15 12:45:00,86.21,86.21,86.02,86.06,39700.0,59.097,59.097,58.9668,58.9942,39700.0
2011-08-15 12:50:00,86.07,86.2,86.07,86.13,41300.0,59.0011,59.0902,59.0011,59.0422,41300.0
2011-08-15 12:55:00,86.12,86.2,86.11,86.19,39300.0,59.0353,59.0902,59.0285,59.0833,39300.0
2011-08-15 13:00:00,86.18,86.23,86.16,86.17,56000.0,59.0765,59.1107,59.0627,59.0696,56000.0
2011-08-15 13:05:00,86.17,86.25,86.15,86.25,35600.0,59.0696,59.1244,59.0559,59.1244,35600.0
2011-08-15 13:10:00,86.25,86.26,86.13,86.22,41600.0,59.1244,59.1313,59.0422,59.1039,41600.0
2011-08-15 13:15:00,86.22,86.37,86.22,86.28,38600.0,59.1039,59.2067,59.1039,59.145,38600.0
2011-08-15 13:20:00,86.29,86.35,86.28,86.32,46100.0,59.1519,59.193,59.145,59.1724,46100.0
2011-08-15 13:25:00,86.31,86.36,86.24,86.34,47000.0,59.1656,59.1998,59.1176,59.1861,47000.0
2011-08-15 13:30:00,86.34,86.38,86.22,86.34,46400.0,59.1861,59.2136,59.1039,59.1861,46400.0
2011-08-15 13:35:00,86.33,86.37,86.26,86.29,43000.0,59.1793,59.2067,59.1313,59.1519,43000.0
2011-08-15 13:40:00,86.31,86.39,86.25,86.39,43600.0,59.1656,59.2204,59.1244,59.2204,43600.0
2011-08-15 13:45:00,86.38,86.42,86.27,86.27,47400.0,59.2136,59.241,59.1382,59.1382,47400.0
2011-08-15 13:50:00,86.27,86.45,86.25,86.41,42100.0,59.1382,59.2615,59.1244,59.2341,42100.0
2011-08-15 13:55:00,86.41,86.47,86.41,86.44,45700.0,59.2341,59.2753,59.2341,59.2547,45700.0
2011-08-15 14:00:00,86.44,86.46,86.4,86.46,31700.0,59.2547,59.2684,59.2273,59.2684,31700.0
2011-08-15 14:05:00,86.47,86.47,86.38,86.44,29000.0,59.2753,59.2753,59.2136,59.2547,29000.0
2011-08-15 14:10:00,86.45,86.48,86.4,86.47,31600.0,59.2615,59.2821,59.2273,59.2753,31600.0
2011-08-15 14:15:00,86.49,86.5,86.46,86.46,39400.0,59.289,59.2958,59.2684,59.2684,39400.0
2011-08-15 14:20:00,86.47,86.6,86.47,86.56,68900.0,59.2753,59.3644,59.2753,59.3369,68900.0
2011-08-15 14:25:00,86.56,86.65,86.55,86.61,63200.0,59.3369,59.3986,59.3301,59.3712,63200.0
2011-08-15 14:30:00,86.61,86.66,86.48,86.48,81700.0,59.3712,59.4055,59.2821,59.2821,81700.0
2011-08-15 14:35:00,86.47,86.47,86.4,86.4,55500.0,59.2753,59.2753,59.2273,59.2273,55500.0
2011-08-15 14:40:00,86.4,86.56,86.4,86.49,53100.0,59.2273,59.3369,59.2273,59.289,53100.0
2011-08-15 14:45:00,86.49,86.6,86.47,86.55,63800.0,59.289,59.3644,59.2753,59.3301,63800.0
2011-08-15 14:50:00,86.54,86.59,86.46,86.48,70800.0,59.3232,59.3575,59.2684,59.2821,70800.0
2011-08-15 14:55:00,86.48,86.48,86.33,86.45,117800.0,59.2821,59.2821,59.1793,59.2615,117800.0
2011-08-15 15:00:00,86.45,86.45,86.35,86.42,77000.0,59.2615,59.2615,59.193,59.241,77000.0
2011-08-15 15:05:00,86.42,86.45,86.31,86.37,74900.0,59.241,59.2615,59.1656,59.2067,74900.0
2011-08-15 15:10:00,86.38,86.38,86.23,86.27,109900.0,59.2136,59.2136,59.1107,59.1382,109900.0
2011-08-15 15:15:00,86.28,86.33,86.21,86.3,75200.0,59.145,59.1793,59.097,59.1587,75200.0
2011-08-15 15:20:00,86.3,86.49,86.24,86.27,107800.0,59.1587,59.289,59.1176,59.1382,107800.0
2011-08-15 15:25:00,86.24,86.35,86.23,86.3,67200.0,59.1176,59.193,59.1107,59.1587,67200.0
2011-08-15 15:30:00,86.31,86.45,86.23,86.42,114800.0,59.1656,59.2615,59.1107,59.241,114800.0
2011-08-15 15:35:00,86.41,86.55,86.38,86.51,94800.0,59.2341,59.3301,59.2136,59.3027,94800.0
2011-08-15 15:40:00,86.52,86.59,86.52,86.58,88900.0,59.3095,59.3575,59.3095,59.3507,88900.0
2011-08-15 15:45:00,86.58,86.59,86.51,86.57,174300.0,59.3507,59.3575,59.3027,59.3438,174300.0
2011-08-15 15:50:00,86.57,86.65,86.56,86.65,185100.0,59.3438,59.3986,59.3369,59.3986,185100.0
2011-08-15 15:55:00,86.65,86.79,86.63,86.75,510100.0,59.3986,59.4946,59.3849,59.4672,510100.0
2011-08-16 09:30:00,86.45,86.47,85.96,86.2,210400.0,59.2615,59.2753,58.9256,59.0902,210400.0
2011-08-16 09:35:00,86.21,86.39,86.14,86.37,132500.0,59.097,59.2204,59.049,59.2067,132500.0
2011-08-16 09:40:00,86.37,86.44,86.27,86.27,108900.0,59.2067,59.2547,59.1382,59.1382,108900.0
2011-08-16 09:45:00,86.25,86.25,86.01,86.02,105500.0,59.1244,59.1244,58.9599,58.9668,105500.0
2011-08-16 09:50:00,86.02,86.2,85.95,86.2,83600.0,58.9668,59.0902,58.9188,59.0902,83600.0
2011-08-16 09:55:00,86.2,86.37,86.1,86.1,71000.0,59.0902,59.2067,59.0216,59.0216,71000.0
2011-08-16 10:00:00,86.1,86.27,86.06,86.26,99700.0,59.0216,59.1382,58.9942,59.1313,99700.0
2011-08-16 10:05:00,86.27,86.27,86.13,86.2,69700.0,59.1382,59.1382,59.0422,59.0902,69700.0
2011-08-16 10:10:00,86.19,86.36,86.16,86.34,60100.0,59.0833,59.1998,59.0627,59.1861,60100.0
2011-08-16 10:15:00,86.33,86.44,86.3,86.4,63600.0,59.1793,59.2547,59.1587,59.2273,63600.0
2011-08-16 10:20:00,86.39,86.43,86.35,86.42,44000.0,59.2204,59.2478,59.193,59.241,44000.0
2011-08-16 10:25:00,86.44,86.59,86.4,86.57,56100.0,59.2547,59.3575,59.2273,59.3438,56100.0
2011-08-16 10:30:00,86.57,86.61,86.44,86.49,44100.0,59.3438,59.3712,59.2547,59.289,44100.0
2011-08-16 10:35:00,86.49,86.59,86.45,86.55,35500.0,59.289,59.3575,59.2615,59.3301,35500.0
2011-08-16 10:40:00,86.55,86.6,86.46,86.48,41900.0,59.3301,59.3644,59.2684,59.2821,41900.0
2011-08-16 10:45:00,86.48,86.61,86.42,86.59,81500.0,59.2821,59.3712,59.241,59.3575,81500.0
2011-08-16 10:50:00,86.6,86.73,86.58,86.7,53100.0,59.3644,59.4535,59.3507,59.4329,53100.0
2011-08-16 10:55:00,86.7,86.78,86.67,86.74,37900.0,59.4329,59.4878,59.4124,59.4603,37900.0
2011-08-16 11:00:00,86.75,86.75,86.58,86.63,63500.0,59.4672,59.4672,59.3507,59.3849,63500.0
2011-08-16 11:05:00,86.63,86.7,86.56,86.58,41600.0,59.3849,59.4329,59.3369,59.3507,41600.0
2011-08-16 11:10:00,86.58,86.6,86.5,86.55,64000.0,59.3507,59.3644,59.2958,59.3301,64000.0
2011-08-16 11:15:00,86.56,86.56,86.4,86.45,72100.0,59.3369,59.3369,59.2273,59.2615,72100.0
2011-08-16 11:20:00,86.46,86.53,86.42,86.53,28800.0,59.2684,59.3164,59.241,59.3164,28800.0
2011-08-16 11:25:00,86.53,86.64,86.53,86.64,31900.0,59.3164,59.3918,59.3164,59.3918,31900.0
2011-08-16 11:30:00,86.63,86.63,86.51,86.54,45100.0,59.3849,59.3849,59.3027,59.3232,45100.0
2011-08-16 11:35:00,86.54,86.66,86.54,86.62,44600.0,59.3232,59.4055,59.3232,59.3781,44600.0
2011-08-16 11:40:00,86.62,86.72,86.58,86.71,35100.0,59.3781,59.4466,59.3507,59.4398,35100.0
2011-08-16 11:45:00,86.7,86.75,86.64,86.73,24500.0,59.4329,59.4672,59.3918,59.4535,24500.0
2011-08-16 11:50:00,86.74,86.82,86.74,86.8,32200.0,59.4603,59.5152,59.4603,59.5015,32200.0
2011-08-16 11:55:00,86.8,86.84,86.75,86.84,36800.0,59.5015,59.5289,59.4672,59.5289,36800.0
2011-08-16 12:00:00,86.83,86.88,86.8,86.8,36900.0,59.522,59.5563,59.5015,59.5015,36900.0
2011-08-16 12:05:00,86.8,86.99,86.72,86.99,66500.0,59.5015,59.6317,59.4466,59.6317,66500.0
2011-08-16 12:10:00,86.99,87.05,86.6,86.83,236100.0,59.6317,59.6728,59.3644,59.522,236100.0
2011-08-16 12:15:00,86.83,86.93,86.73,86.79,85100.0,59.522,59.5906,59.4535,59.4946,85100.0
2011-08-16 12:20:00,86.78,86.88,86.66,86.73,68200.0,59.4878,59.5563,59.4055,59.4535,68200.0
2011-08-16 12:25:00,86.72,86.74,86.35,86.44,74800.0,59.4466,59.4603,59.193,59.2547,74800.0
2011-08-16 12:30:00,86.43,86.49,85.68,86.42,66300.0,59.2478,59.289,58.7337,59.241,66300.0
2011-08-16 12:35:00,86.47,86.54,86.37,86.44,30600.0,59.2753,59.3232,59.2067,59.2547,30600.0
2011-08-16 12:40:00,86.47,86.55,86.4,86.45,32000.0,59.2753,59.3301,59.2273,59.2615,32000.0
2011-08-16 12:45:00,86.45,86.51,86.2,86.31,62400.0,59.2615,59.3027,59.0902,59.1656,62400.0
2011-08-16 12:50:00,86.32,86.35,86.2,86.29,35100.0,59.1724,59.193,59.0902,59.1519,35100.0
2011-08-16 12:55:00,86.3,86.35,86.18,86.23,43100.0,59.1587,59.193,59.0765,59.1107,43100.0
2011-08-16 13:00:00,86.23,86.24,86.01,86.05,73800.0,59.1107,59.1176,58.9599,58.9873,73800.0
2011-08-16 13:05:00,86.06,86.06,85.79,85.98,88700.0,58.9942,58.9942,58.8091,58.9394,88700.0
2011-08-16 13:10:00,85.98,86.09,85.94,86.05,68100.0,58.9394,59.0148,58.9119,58.9873,68100.0
2011-08-16 13:15:00,86.05,86.16,86.04,86.1,32700.0,58.9873,59.0627,58.9805,59.0216,32700.0
2011-08-16 13:20:00,86.1,86.21,85.99,86.19,27500.0,59.0216,59.097,58.9462,59.0833,27500.0
2011-08-16 13:25:00,86.19,86.21,86.12,86.15,23200.0,59.0833,59.097,59.0353,59.0559,23200.0
2011-08-16 13:30:00,86.14,86.26,86.04,86.18,31100.0,59.049,59.1313,58.9805,59.0765,31100.0
2011-08-16 13:35:00,86.19,86.23,86.1,86.11,24800.0,59.0833,59.1107,59.0216,59.0285,24800.0
2011-08-16 13:40:00,86.12,86.24,86.12,86.17,28700.0,59.0353,59.1176,59.0353,59.0696,28700.0
2011-08-16 13:45:00,86.18,86.36,86.14,86.34,37100.0,59.0765,59.1998,59.049,59.1861,37100.0
2011-08-16 13:50:00,86.34,86.59,86.34,86.54,79500.0,59.1861,59.3575,59.1861,59.3232,79500.0
2011-08-16 13:55:00,86.56,86.63,86.53,86.55,46600.0,59.3369,59.3849,59.3164,59.3301,46600.0
2011-08-16 14:00:00,86.55,86.8,86.53,86.69,50600.0,59.3301,59.5015,59.3164,59.4261,50600.0
2011-08-16 14:05:00,86.7,86.78,86.69,86.71,42600.0,59.4329,59.4878,59.4261,59.4398,42600.0
2011-08-16 14:10:00,86.72,86.9,86.72,86.89,61800.0,59.4466,59.57,59.4466,59.5632,61800.0
2011-08-16 14:15:00,86.87,86.87,86.7,86.7,54100.0,59.5495,59.5495,59.4329,59.4329,54100.0
2011-08-16 14:20:00,86.7,86.79,86.61,86.64,47000.0,59.4329,59.4946,59.3712,59.3918,47000.0
2011-08-16 14:25:00,86.65,86.75,86.62,86.74,45100.0,59.3986,59.4672,59.3781,59.4603,45100.0
2011-08-16 14:30:00,86.72,86.8,86.61,86.64,49100.0,59.4466,59.5015,59.3712,59.3918,49100.0
2011-08-16 14:35:00,86.65,86.71,86.54,86.59,66500.0,59.3986,59.4398,59.3232,59.3575,66500.0
2011-08-16 14:40:00,86.6,86.68,86.57,86.68,27100.0,59.3644,59.4192,59.3438,59.4192,27100.0
2011-08-16 14:45:00,86.68,86.8,86.65,86.76,40400.0,59.4192,59.5015,59.3986,59.474,40400.0
2011-08-16 14:50:00,86.76,86.77,86.54,86.59,43100.0,59.474,59.4809,59.3232,59.3575,43100.0
2011-08-16 14:55:00,86.59,86.65,86.55,86.58,33200.0,59.3575,59.3986,59.3301,59.3507,33200.0
2011-08-16 15:00:00,86.58,86.69,86.56,86.63,41800.0,59.3507,59.4261,59.3369,59.3849,41800.0
2011-08-16 15:05:00,86.63,86.8,86.62,86.79,65500.0,59.3849,59.5015,59.3781,59.4946,65500.0
2011-08-16 15:10:00,86.79,86.84,86.75,86.75,66900.0,59.4946,59.5289,59.4672,59.4672,66900.0
2011-08-16 15:15:00,86.74,86.93,86.72,86.93,74300.0,59.4603,59.5906,59.4466,59.5906,74300.0
2011-08-16 15:20:00,86.94,86.99,86.9,86.99,124500.0,59.5974,59.6317,59.57,59.6317,124500.0
2011-08-16 15:25:00,86.99,87.18,86.99,87.16,157100.0,59.6317,59.762,59.6317,59.7483,157100.0
2011-08-16 15:30:00,87.18,87.19,87.05,87.09,108400.0,59.762,59.7688,59.6728,59.7003,108400.0
2011-08-16 15:35:00,87.1,87.14,86.98,86.99,90500.0,59.7071,59.7345,59.6249,59.6317,90500.0
2011-08-16 15:40:00,86.98,87.02,86.91,86.94,91400.0,59.6249,59.6523,59.5769,59.5974,91400.0
2011-08-16 15:45:00,86.95,87.0,86.73,86.83,174100.0,59.6043,59.6386,59.4535,59.522,174100.0
2011-08-16 15:50:00,86.83,86.84,86.67,86.7,83600.0,59.522,59.5289,59.4124,59.4329,83600.0
2011-08-16 15:55:00,86.69,86.71,86.6,86.69,227800.0,59.4261,59.4398,59.3644,59.4261,227800.0
2011-08-17 09:30:00,87.14,87.32,86.73,87.27,167400.0,59.7345,59.8579,59.4535,59.8237,167400.0
2011-08-17 09:35:00,87.3,87.32,86.73,86.83,99500.0,59.8442,59.8579,59.4535,59.522,99500.0
2011-08-17 09:40:00,86.83,87.1,86.83,87.02,58100.0,59.522,59.7071,59.522,59.6523,58100.0
2011-08-17 09:45:00,87.02,87.1,86.77,86.77,92600.0,59.6523,59.7071,59.4809,59.4809,92600.0
2011-08-17 09:50:00,86.79,87.32,86.76,87.28,97800.0,59.4946,59.8579,59.474,59.8305,97800.0
2011-08-17 09:55:00,87.29,87.32,86.97,87.0,50800.0,59.8374,59.8579,59.618,59.6386,50800.0
2011-08-17 10:00:00,87.0,87.1,86.94,86.99,50200.0,59.6386,59.7071,59.5974,59.6317,50200.0
2011-08-17 10:05:00,86.99,87.05,86.96,87.0,40000.0,59.6317,59.6728,59.6111,59.6386,40000.0
2011-08-17 10:10:00,87.02,87.2,87.01,87.13,47600.0,59.6523,59.7757,59.6454,59.7277,47600.0
2011-08-17 10:15:00,87.15,87.35,87.15,87.2,46100.0,59.7414,59.8785,59.7414,59.7757,46100.0
2011-08-17 10:20:00,87.21,87.27,87.16,87.21,41700.0,59.7825,59.8237,59.7483,59.7825,41700.0
2011-08-17 10:25:00,87.22,87.36,87.21,87.35,49500.0,59.7894,59.8854,59.7825,59.8785,49500.0
2011-08-17 10:30:00,87.35,87.35,87.21,87.26,69800.0,59.8785,59.8785,59.7825,59.8168,69800.0
2011-08-17 10:35:00,87.26,87.38,87.26,87.38,44500.0,59.8168,59.8991,59.8168,59.8991,44500.0
2011-08-17 10:40:00,87.38,87.48,87.37,87.39,50200.0,59.8991,59.9676,59.8922,59.9059,50200.0
2011-08-17 10:45:00,87.39,87.4,87.3,87.39,38800.0,59.9059,59.9128,59.8442,59.9059,38800.0
2011-08-17 10:50:00,87.38,87.44,87.21,87.32,46700.0,59.8991,59.9402,59.7825,59.8579,46700.0
2011-08-17 10:55:00,87.32,87.35,87.16,87.16,55400.0,59.8579,59.8785,59.7483,59.7483,55400.0
2011-08-17 11:00:00,87.18,87.3,87.15,87.27,80500.0,59.762,59.8442,59.7414,59.8237,80500.0
2011-08-17 11:05:00,87.28,87.29,87.21,87.23,47400.0,59.8305,59.8374,59.7825,59.7962,47400.0
2011-08-17 11:10:00,87.23,87.36,87.23,87.36,33200.0,59.7962,59.8854,59.7962,59.8854,33200.0
2011-08-17 11:15:00,87.38,87.45,87.31,87.34,59000.0,59.8991,59.947,59.8511,59.8716,59000.0
2011-08-17 11:20:00,87.34,87.38,87.3,87.32,47300.0,59.8716,59.8991,59.8442,59.8579,47300.0
2011-08-17 11:25:00,87.32,87.36,87.29,87.36,54500.0,59.8579,59.8854,59.8374,59.8854,54500.0
2011-08-17 11:30:00,87.35,87.42,87.29,87.31,50100.0,59.8785,59.9265,59.8374,59.8511,50100.0
2011-08-17 11:35:00,87.31,87.39,87.28,87.37,55700.0,59.8511,59.9059,59.8305,59.8922,55700.0
2011-08-17 11:40:00,87.36,87.4,87.27,87.27,73600.0,59.8854,59.9128,59.8237,59.8237,73600.0
2011-08-17 11:45:00,87.28,87.36,87.27,87.32,41600.0,59.8305,59.8854,59.8237,59.8579,41600.0
2011-08-17 11:50:00,87.32,87.36,87.18,87.18,37000.0,59.8579,59.8854,59.762,59.762,37000.0
2011-08-17 11:55:00,87.18,87.18,86.96,87.04,73300.0,59.762,59.762,59.6111,59.666,73300.0
2011-08-17 12:00:00,87.04,87.1,86.96,86.96,54300.0,59.666,59.7071,59.6111,59.6111,54300.0
2011-08-17 12:05:00,86.96,86.98,86.75,86.84,55600.0,59.6111,59.6249,59.4672,59.5289,55600.0
2011-08-17 12:10:00,86.83,86.88,86.75,86.81,50600.0,59.522,59.5563,59.4672,59.5083,50600.0
2011-08-17 12:15:00,86.81,86.81,86.68,86.69,52600.0,59.5083,59.5083,59.4192,59.4261,52600.0
2011-08-17 12:20:00,86.68,86.78,86.68,86.78,31500.0,59.4192,59.4878,59.4192,59.4878,31500.0
2011-08-17 12:25:00,86.78,86.81,86.68,86.8,31300.0,59.4878,59.5083,59.4192,59.5015,31300.0
2011-08-17 12:30:00,86.81,86.93,86.8,86.92,48400.0,59.5083,59.5906,59.5015,59.5837,48400.0
2011-08-17 12:35:00,86.93,86.98,86.93,86.97,18300.0,59.5906,59.6249,59.5906,59.618,18300.0
2011-08-17 12:40:00,86.98,87.11,86.98,87.08,35800.0,59.6249,59.714,59.6249,59.6934,35800.0
2011-08-17 12:45:00,87.07,87.08,86.95,87.02,31500.0,59.6866,59.6934,59.6043,59.6523,31500.0
2011-08-17 12:50:00,87.03,87.09,86.86,86.9,25600.0,59.6591,59.7003,59.5426,59.57,25600.0
2011-08-17 12:55:00,86.89,86.89,86.76,86.82,38800.0,59.5632,59.5632,59.474,59.5152,38800.0
2011-08-17 13:00:00,86.83,86.83,86.69,86.83,47000.0,59.522,59.522,59.4261,59.522,47000.0
2011-08-17 13:05:00,86.82,86.85,86.7,86.81,42600.0,59.5152,59.5357,59.4329,59.5083,42600.0
2011-08-17 13:10:00,86.82,86.92,86.78,86.87,29900.0,59.5152,59.5837,59.4878,59.5495,29900.0
2011-08-17 13:15:00,86.85,86.94,86.84,86.94,32100.0,59.5357,59.5974,59.5289,59.5974,32100.0
2011-08-17 13:20:00,86.93,86.96,86.77,86.81,58900.0,59.5906,59.6111,59.4809,59.5083,58900.0
2011-08-17 13:25:00,86.81,86.81,86.69,86.79,58500.0,59.5083,59.5083,59.4261,59.4946,58500.0
2011-08-17 13:30:00,86.8,86.86,86.75,86.75,29100.0,59.5015,59.5426,59.4672,59.4672,29100.0
2011-08-17 13:35:00,86.75,86.78,86.69,86.7,33900.0,59.4672,59.4878,59.4261,59.4329,33900.0
2011-08-17 13:40:00,86.69,86.69,86.44,86.53,85500.0,59.4261,59.4261,59.2547,59.3164,85500.0
2011-08-17 13:45:00,86.52,86.65,86.52,86.64,31800.0,59.3095,59.3986,59.3095,59.3918,31800.0
2011-08-17 13:50:00,86.65,86.78,86.57,86.77,39800.0,59.3986,59.4878,59.3438,59.4809,39800.0
2011-08-17 13:55:00,86.77,86.8,86.69,86.77,50000.0,59.4809,59.5015,59.4261,59.4809,50000.0
2011-08-17 14:00:00,86.77,86.96,86.77,86.85,48000.0,59.4809,59.6111,59.4809,59.5357,48000.0
2011-08-17 14:05:00,86.85,86.9,86.8,86.89,25800.0,59.5357,59.57,59.5015,59.5632,25800.0
2011-08-17 14:10:00,86.89,87.04,86.89,87.0,30000.0,59.5632,59.666,59.5632,59.6386,30000.0
2011-08-17 14:15:00,87.0,87.04,86.88,87.03,36100.0,59.6386,59.666,59.5563,59.6591,36100.0
2011-08-17 14:20:00,87.03,87.04,86.95,87.01,39800.0,59.6591,59.666,59.6043,59.6454,39800.0
2011-08-17 14:25:00,87.01,87.08,86.97,87.08,44600.0,59.6454,59.6934,59.618,59.6934,44600.0
2011-08-17 14:30:00,87.08,87.16,87.08,87.08,46800.0,59.6934,59.7483,59.6934,59.6934,46800.0
2011-08-17 14:35:00,87.07,87.07,86.89,86.92,65000.0,59.6866,59.6866,59.5632,59.5837,65000.0
2011-08-17 14:40:00,86.91,87.09,86.9,87.04,39000.0,59.5769,59.7003,59.57,59.666,39000.0
2011-08-17 14:45:00,87.04,87.06,86.95,87.04,40000.0,59.666,59.6797,59.6043,59.666,40000.0
2011-08-17 14:50:00,87.04,87.19,86.98,87.19,50600.0,59.666,59.7688,59.6249,59.7688,50600.0
2011-08-17 14:55:00,87.19,87.28,87.14,87.27,65700.0,59.7688,59.8305,59.7345,59.8237,65700.0
2011-08-17 15:00:00,87.27,87.28,87.14,87.17,47000.0,59.8237,59.8305,59.7345,59.7551,47000.0
2011-08-17 15:05:00,87.18,87.33,87.17,87.33,52200.0,59.762,59.8648,59.7551,59.8648,52200.0
2011-08-17 15:10:00,87.32,87.36,87.28,87.3,71800.0,59.8579,59.8854,59.8305,59.8442,71800.0
2011-08-17 15:15:00,87.29,87.33,87.21,87.32,48500.0,59.8374,59.8648,59.7825,59.8579,48500.0
2011-08-17 15:20:00,87.32,87.43,87.23,87.39,88200.0,59.8579,59.9333,59.7962,59.9059,88200.0
2011-08-17 15:25:00,87.39,87.41,87.36,87.41,90300.0,59.9059,59.9196,59.8854,59.9196,90300.0
2011-08-17 15:30:00,87.4,87.44,87.38,87.38,103100.0,59.9128,59.9402,59.8991,59.8991,103100.0
2011-08-17 15:35:00,87.38,87.41,87.3,87.35,147600.0,59.8991,59.9196,59.8442,59.8785,147600.0
2011-08-17 15:40:00,87.36,87.43,87.3,87.42,130700.0,59.8854,59.9333,59.8442,59.9265,130700.0
2011-08-17 15:45:00,87.42,87.48,87.35,87.46,203400.0,59.9265,59.9676,59.8785,59.9539,203400.0
2011-08-17 15:50:00,87.46,87.49,87.33,87.37,189400.0,59.9539,59.9745,59.8648,59.8922,189400.0
2011-08-17 15:55:00,87.37,87.51,87.37,87.48,391000.0,59.8922,59.9882,59.8922,59.9676,391000.0
2011-08-18 09:30:00,86.56,87.27,86.5,87.23,314500.0,59.3369,59.8237,59.2958,59.7962,314500.0
2011-08-18 09:35:00,87.23,87.23,86.85,87.12,141800.0,59.7962,59.7962,59.5357,59.7208,141800.0
2011-08-18 09:40:00,87.14,87.14,86.75,86.81,77600.0,59.7345,59.7345,59.4672,59.5083,77600.0
2011-08-18 09:45:00,86.81,86.85,86.61,86.68,131000.0,59.5083,59.5357,59.3712,59.4192,131000.0
2011-08-18 09:50:00,86.69,86.79,86.61,86.69,81200.0,59.4261,59.4946,59.3712,59.4261,81200.0
2011-08-18 09:55:00,86.68,86.85,86.63,86.73,92800.0,59.4192,59.5357,59.3849,59.4535,92800.0
2011-08-18 10:00:00,86.7,86.7,86.02,86.2,247500.0,59.4329,59.4329,58.9668,59.0902,247500.0
2011-08-18 10:05:00,86.21,86.21,85.68,86.04,230700.0,59.097,59.097,58.7337,58.9805,230700.0
2011-08-18 10:10:00,86.03,86.07,85.83,86.05,170300.0,58.9736,59.0011,58.8365,58.9873,170300.0
2011-08-18 10:15:00,86.03,86.2,86.02,86.06,123500.0,58.9736,59.0902,58.9668,58.9942,123500.0
2011-08-18 10:20:00,86.05,86.09,85.73,86.08,116700.0,58.9873,59.0148,58.768,59.0079,116700.0
2011-08-18 10:25:00,86.09,86.2,85.99,86.12,119900.0,59.0148,59.0902,58.9462,59.0353,119900.0
2011-08-18 10:30:00,86.12,86.14,85.81,85.86,92100.0,59.0353,59.049,58.8228,58.8571,92100.0
2011-08-18 10:35:00,85.88,85.95,85.66,85.73,96200.0,58.8708,58.9188,58.72,58.768,96200.0
2011-08-18 10:40:00,85.72,85.76,85.52,85.6,97400.0,58.7611,58.7885,58.624,58.6789,97400.0
2011-08-18 10:45:00,85.59,85.75,85.42,85.71,103000.0,58.672,58.7817,58.5555,58.7543,103000.0
2011-08-18 10:50:00,85.72,85.89,85.68,85.89,68700.0,58.7611,58.8777,58.7337,58.8777,68700.0
2011-08-18 10:55:00,85.89,85.91,85.72,85.9,62200.0,58.8777,58.8914,58.7611,58.8845,62200.0
2011-08-18 11:00:00,85.9,86.02,85.71,85.76,69400.0,58.8845,58.9668,58.7543,58.7885,69400.0
2011-08-18 11:05:00,85.76,85.79,85.63,85.67,61800.0,58.7885,58.8091,58.6994,58.7269,61800.0
2011-08-18 11:10:00,85.66,85.81,85.62,85.74,76900.0,58.72,58.8228,58.6926,58.7748,76900.0
2011-08-18 11:15:00,85.74,85.75,85.55,85.66,80100.0,58.7748,58.7817,58.6446,58.72,80100.0
2011-08-18 11:20:00,85.63,85.81,85.61,85.78,93100.0,58.6994,58.8228,58.6857,58.8023,93100.0
2011-08-18 11:25:00,85.77,85.87,85.74,85.86,93400.0,58.7954,58.864,58.7748,58.8571,93400.0
2011-08-18 11:30:00,85.86,86.14,85.84,86.03,148600.0,58.8571,59.049,58.8434,58.9736,148600.0
2011-08-18 11:35:00,86.04,86.14,86.0,86.1,110000.0,58.9805,59.049,58.9531,59.0216,110000.0
2011-08-18 11:40:00,86.1,86.17,86.03,86.13,80100.0,59.0216,59.0696,58.9736,59.0422,80100.0
2011-08-18 11:45:00,86.13,86.2,86.13,86.17,120200.0,59.0422,59.0902,59.0422,59.0696,120200.0
2011-08-18 11:50:00,86.19,86.32,86.18,86.31,106600.0,59.0833,59.1724,59.0765,59.1656,106600.0
2011-08-18 11:55:00,86.3,86.52,86.28,86.47,79400.0,59.1587,59.3095,59.145,59.2753,79400.0
2011-08-18 12:00:00,86.48,86.48,86.32,86.46,283900.0,59.2821,59.2821,59.1724,59.2684,283900.0
2011-08-18 12:05:00,86.46,86.48,86.34,86.37,140000.0,59.2684,59.2821,59.1861,59.2067,140000.0
2011-08-18 12:10:00,86.35,86.66,86.3,86.59,315400.0,59.193,59.4055,59.1587,59.3575,315400.0
2011-08-18 12:15:00,86.58,86.64,86.48,86.61,105000.0,59.3507,59.3918,59.2821,59.3712,105000.0
2011-08-18 12:20:00,86.62,86.65,86.51,86.52,77900.0,59.3781,59.3986,59.3027,59.3095,77900.0
2011-08-18 12:25:00,86.53,86.61,86.47,86.57,67600.0,59.3164,59.3712,59.2753,59.3438,67600.0
2011-08-18 12:30:00,86.58,86.67,86.5,86.62,97700.0,59.3507,59.4124,59.2958,59.3781,97700.0
2011-08-18 12:35:00,86.62,86.63,86.52,86.54,141600.0,59.3781,59.3849,59.3095,59.3232,141600.0
2011-08-18 12:40:00,86.52,86.6,86.5,86.57,141000.0,59.3095,59.3644,59.2958,59.3438,141000.0
2011-08-18 12:45:00,86.57,86.7,86.57,86.68,110100.0,59.3438,59.4329,59.3438,59.4192,110100.0
2011-08-18 12:50:00,86.68,86.7,86.61,86.68,81300.0,59.4192,59.4329,59.3712,59.4192,81300.0
2011-08-18 12:55:00,86.68,86.8,86.58,86.59,261200.0,59.4192,59.5015,59.3507,59.3575,261200.0
2011-08-18 13:00:00,86.58,86.6,86.5,86.55,121800.0,59.3507,59.3644,59.2958,59.3301,121800.0
2011-08-18 13:05:00,86.55,86.56,86.48,86.55,143800.0,59.3301,59.3369,59.2821,59.3301,143800.0
2011-08-18 13:10:00,86.54,86.6,86.5,86.52,132800.0,59.3232,59.3644,59.2958,59.3095,132800.0
2011-08-18 13:15:00,86.54,86.54,86.35,86.36,211600.0,59.3232,59.3232,59.193,59.1998,211600.0
2011-08-18 13:20:00,86.36,86.43,86.32,86.37,48800.0,59.1998,59.2478,59.1724,59.2067,48800.0
2011-08-18 13:25:00,86.36,86.45,86.36,86.42,61000.0,59.1998,59.2615,59.1998,59.241,61000.0
2011-08-18 13:30:00,86.42,86.52,86.38,86.38,168100.0,59.241,59.3095,59.2136,59.2136,168100.0
2011-08-18 13:35:00,86.38,86.47,86.31,86.32,153700.0,59.2136,59.2753,59.1656,59.1724,153700.0
2011-08-18 13:40:00,86.31,86.46,86.31,86.41,68400.0,59.1656,59.2684,59.1656,59.2341,68400.0
2011-08-18 13:45:00,86.42,86.5,86.38,86.4,71500.0,59.241,59.2958,59.2136,59.2273,71500.0
2011-08-18 13:50:00,86.4,86.41,86.29,86.33,94500.0,59.2273,59.2341,59.1519,59.1793,94500.0
2011-08-18 13:55:00,86.32,86.37,86.25,86.36,110600.0,59.1724,59.2067,59.1244,59.1998,110600.0
2011-08-18 14:00:00,86.37,86.61,86.34,86.44,209000.0,59.2067,59.3712,59.1861,59.2547,209000.0
2011-08-18 14:05:00,86.43,86.44,86.32,86.35,58300.0,59.2478,59.2547,59.1724,59.193,58300.0
2011-08-18 14:10:00,86.36,86.44,86.14,86.15,52800.0,59.1998,59.2547,59.049,59.0559,52800.0
2011-08-18 14:15:00,86.15,86.24,86.07,86.21,62400.0,59.0559,59.1176,59.0011,59.097,62400.0
2011-08-18 14:20:00,86.21,86.3,86.15,86.27,85500.0,59.097,59.1587,59.0559,59.1382,85500.0
2011-08-18 14:25:00,86.27,86.27,85.98,85.99,62500.0,59.1382,59.1382,58.9394,58.9462,62500.0
2011-08-18 14:30:00,85.99,86.01,85.86,85.96,62400.0,58.9462,58.9599,58.8571,58.9256,62400.0
2011-08-18 14:35:00,85.95,85.96,85.73,85.76,142100.0,58.9188,58.9256,58.768,58.7885,142100.0
2011-08-18 14:40:00,85.76,85.76,85.64,85.67,74400.0,58.7885,58.7885,58.7063,58.7269,74400.0
2011-08-18 14:45:00,85.68,85.7,85.5,85.53,101100.0,58.7337,58.7474,58.6103,58.6309,101100.0
2011-08-18 14:50:00,85.55,85.59,85.42,85.43,90600.0,58.6446,58.672,58.5555,58.5623,90600.0
2011-08-18 14:55:00,85.43,85.51,85.21,85.23,126900.0,58.5623,58.6172,58.4115,58.4252,126900.0
2011-08-18 15:00:00,85.21,85.25,85.01,85.02,96300.0,58.4115,58.4389,58.2744,58.2813,96300.0
2011-08-18 15:05:00,85.02,85.24,85.02,85.07,90400.0,58.2813,58.4321,58.2813,58.3156,90400.0
2011-08-18 15:10:00,85.05,85.3,85.04,85.22,80500.0,58.3018,58.4732,58.295,58.4184,80500.0
2011-08-18 15:15:00,85.23,85.26,84.87,84.88,217100.0,58.4252,58.4458,58.1785,58.1853,217100.0
2011-08-18 15:20:00,84.87,84.97,84.86,84.93,128700.0,58.1785,58.247,58.1716,58.2196,128700.0
2011-08-18 15:25:00,84.91,85.12,84.87,85.09,162900.0,58.2059,58.3498,58.1785,58.3293,162900.0
2011-08-18 15:30:00,85.09,85.17,85.04,85.06,156700.0,58.3293,58.3841,58.295,58.3087,156700.0
2011-08-18 15:35:00,85.06,85.1,84.95,85.0,134500.0,58.3087,58.3361,58.2333,58.2676,134500.0
2011-08-18 15:40:00,85.0,85.01,84.72,84.73,222900.0,58.2676,58.2744,58.0756,58.0825,222900.0
2011-08-18 15:45:00,84.72,84.94,84.68,84.9,275300.0,58.0756,58.2264,58.0482,58.199,275300.0
2011-08-18 15:50:00,84.9,85.65,84.9,85.65,384200.0,58.199,58.7131,58.199,58.7131,384200.0
2011-08-18 15:55:00,85.64,85.88,85.62,85.64,737800.0,58.7063,58.8708,58.6926,58.7063,737800.0
2011-08-19 09:30:00,85.82,86.59,85.82,86.26,1302500.0,58.8297,59.3575,58.8297,59.1313,1302500.0
2011-08-19 09:35:00,86.29,86.82,86.12,86.81,227700.0,59.1519,59.5152,59.0353,59.5083,227700.0
2011-08-19 09:40:00,86.8,87.17,86.73,87.04,286000.0,59.5015,59.7551,59.4535,59.666,286000.0
2011-08-19 09:45:00,87.01,87.07,86.85,86.89,185700.0,59.6454,59.6866,59.5357,59.5632,185700.0
2011-08-19 09:50:00,86.9,87.12,86.71,87.1,150300.0,59.57,59.7208,59.4398,59.7071,150300.0
2011-08-19 09:55:00,87.1,87.26,87.07,87.24,193500.0,59.7071,59.8168,59.6866,59.8031,193500.0
2011-08-19 10:00:00,87.21,87.85,87.13,87.84,289800.0,59.7825,60.2212,59.7277,60.2144,289800.0
2011-08-19 10:05:00,87.84,87.88,87.5,87.66,221600.0,60.2144,60.2418,59.9813,60.091,221600.0
2011-08-19 10:10:00,87.65,87.74,87.05,87.55,151000.0,60.0841,60.1458,59.6728,60.0156,151000.0
2011-08-19 10:15:00,87.53,87.93,87.49,87.9,193400.0,60.0019,60.2761,59.9745,60.2555,193400.0
2011-08-19 10:20:00,87.9,88.05,87.78,88.05,274900.0,60.2555,60.3583,60.1733,60.3583,274900.0
2011-08-19 10:25:00,88.03,88.43,88.02,88.29,293100.0,60.3446,60.6188,60.3378,60.5229,293100.0
2011-08-19 10:30:00,88.3,88.4,88.08,88.16,157100.0,60.5297,60.5983,60.3789,60.4338,157100.0
2011-08-19 10:35:00,88.15,88.15,87.96,88.04,159600.0,60.4269,60.4269,60.2967,60.3515,159600.0
2011-08-19 10:40:00,88.04,88.16,87.87,88.04,154100.0,60.3515,60.4338,60.235,60.3515,154100.0
2011-08-19 10:45:00,88.05,88.05,87.81,87.92,171600.0,60.3583,60.3583,60.1938,60.2692,171600.0
2011-08-19 10:50:00,87.93,87.98,87.71,87.72,200100.0,60.2761,60.3104,60.1253,60.1321,200100.0
2011-08-19 10:55:00,87.72,87.86,87.69,87.78,116600.0,60.1321,60.2281,60.1116,60.1733,116600.0
2011-08-19 11:00:00,87.79,87.81,87.51,87.52,96400.0,60.1801,60.1938,59.9882,59.995,96400.0
2011-08-19 11:05:00,87.51,87.52,87.28,87.34,108000.0,59.9882,59.995,59.8305,59.8716,108000.0
2011-08-19 11:10:00,87.31,87.33,87.16,87.24,101900.0,59.8511,59.8648,59.7483,59.8031,101900.0
2011-08-19 11:15:00,87.21,87.27,87.05,87.24,128600.0,59.7825,59.8237,59.6728,59.8031,128600.0
2011-08-19 11:20:00,87.23,87.49,87.15,87.44,106500.0,59.7962,59.9745,59.7414,59.9402,106500.0
2011-08-19 11:25:00,87.43,87.47,87.27,87.36,73300.0,59.9333,59.9608,59.8237,59.8854,73300.0
2011-08-19 11:30:00,87.37,87.48,87.29,87.41,106300.0,59.8922,59.9676,59.8374,59.9196,106300.0
2011-08-19 11:35:00,87.42,87.61,87.3,87.61,105200.0,59.9265,60.0567,59.8442,60.0567,105200.0
2011-08-19 11:40:00,87.59,87.85,87.53,87.76,107200.0,60.043,60.2212,60.0019,60.1596,107200.0
2011-08-19 11:45:00,87.78,87.79,87.57,87.71,85500.0,60.1733,60.1801,60.0293,60.1253,85500.0
2011-08-19 11:50:00,87.72,87.91,87.71,87.82,57100.0,60.1321,60.2624,60.1253,60.2007,57100.0
2011-08-19 11:55:00,87.81,87.97,87.7,87.97,78000.0,60.1938,60.3035,60.1184,60.3035,78000.0
2011-08-19 12:00:00,87.96,87.96,87.7,87.76,61000.0,60.2967,60.2967,60.1184,60.1596,61000.0
2011-08-19 12:05:00,87.75,87.84,87.72,87.73,47400.0,60.1527,60.2144,60.1321,60.139,47400.0
2011-08-19 12:10:00,87.73,87.8,87.62,87.8,40300.0,60.139,60.187,60.0636,60.187,40300.0
2011-08-19 12:15:00,87.8,87.92,87.79,87.85,92400.0,60.187,60.2692,60.1801,60.2212,92400.0
2011-08-19 12:20:00,87.86,87.86,87.69,87.72,105500.0,60.2281,60.2281,60.1116,60.1321,105500.0
2011-08-19 12:25:00,87.73,87.83,87.72,87.79,111500.0,60.139,60.2075,60.1321,60.1801,111500.0
2011-08-19 12:30:00,87.79,87.84,87.72,87.83,67500.0,60.1801,60.2144,60.1321,60.2075,67500.0
2011-08-19 12:35:00,87.84,87.99,87.84,87.95,74000.0,60.2144,60.3172,60.2144,60.2898,74000.0
2011-08-19 12:40:00,87.95,88.06,87.91,87.95,68000.0,60.2898,60.3652,60.2624,60.2898,68000.0
2011-08-19 12:45:00,87.95,88.14,87.92,88.13,68700.0,60.2898,60.42,60.2692,60.4132,68700.0
2011-08-19 12:50:00,88.14,88.23,88.07,88.22,85500.0,60.42,60.4817,60.3721,60.4749,85500.0
2011-08-19 12:55:00,88.22,88.22,88.12,88.12,79000.0,60.4749,60.4749,60.4063,60.4063,79000.0
2011-08-19 13:00:00,88.12,88.13,87.98,88.01,100800.0,60.4063,60.4132,60.3104,60.3309,100800.0
2011-08-19 13:05:00,88.01,88.17,88.0,88.14,37700.0,60.3309,60.4406,60.3241,60.42,37700.0
2011-08-19 13:10:00,88.14,88.23,88.1,88.1,72900.0,60.42,60.4817,60.3926,60.3926,72900.0
2011-08-19 13:15:00,88.1,88.12,87.92,88.1,88000.0,60.3926,60.4063,60.2692,60.3926,88000.0
2011-08-19 13:20:00,88.1,88.1,87.92,87.93,72700.0,60.3926,60.3926,60.2692,60.2761,72700.0
2011-08-19 13:25:00,87.92,88.0,87.87,87.96,65100.0,60.2692,60.3241,60.235,60.2967,65100.0
2011-08-19 13:30:00,87.95,87.95,87.75,87.76,157600.0,60.2898,60.2898,60.1527,60.1596,157600.0
2011-08-19 13:35:00,87.77,87.87,87.75,87.84,38500.0,60.1664,60.235,60.1527,60.2144,38500.0
2011-08-19 13:40:00,87.85,87.85,87.62,87.68,89100.0,60.2212,60.2212,60.0636,60.1047,89100.0
2011-08-19 13:45:00,87.67,87.76,87.63,87.74,70400.0,60.0979,60.1596,60.0704,60.1458,70400.0
2011-08-19 13:50:00,87.75,87.75,87.45,87.45,93200.0,60.1527,60.1527,59.947,59.947,93200.0
2011-08-19 13:55:00,87.45,87.59,87.45,87.54,65900.0,59.947,60.043,59.947,60.0087,65900.0
2011-08-19 14:00:00,87.54,87.61,87.42,87.44,72200.0,60.0087,60.0567,59.9265,59.9402,72200.0
2011-08-19 14:05:00,87.43,87.43,87.16,87.31,132200.0,59.9333,59.9333,59.7483,59.8511,132200.0
2011-08-19 14:10:00,87.32,87.32,87.15,87.31,77600.0,59.8579,59.8579,59.7414,59.8511,77600.0
2011-08-19 14:15:00,87.31,87.33,87.2,87.2,61300.0,59.8511,59.8648,59.7757,59.7757,61300.0
2011-08-19 14:20:00,87.2,87.22,87.05,87.17,80800.0,59.7757,59.7894,59.6728,59.7551,80800.0
2011-08-19 14:25:00,87.18,87.31,87.12,87.26,79900.0,59.762,59.8511,59.7208,59.8168,79900.0
2011-08-19 14:30:00,87.25,87.31,87.14,87.14,63800.0,59.8099,59.8511,59.7345,59.7345,63800.0
2011-08-19 14:35:00,87.14,87.44,87.11,87.41,113000.0,59.7345,59.9402,59.714,59.9196,113000.0
2011-08-19 14:40:00,87.4,87.66,87.21,87.59,102500.0,59.9128,60.091,59.7825,60.043,102500.0
2011-08-19 14:45:00,87.58,87.58,87.36,87.36,74300.0,60.0362,60.0362,59.8854,59.8854,74300.0
2011-08-19 14:50:00,87.36,87.37,87.11,87.23,90300.0,59.8854,59.8922,59.714,59.7962,90300.0
2011-08-19 14:55:00,87.24,87.35,87.16,87.26,73600.0,59.8031,59.8785,59.7483,59.8168,73600.0
2011-08-19 15:00:00,87.27,87.27,87.1,87.21,88900.0,59.8237,59.8237,59.7071,59.7825,88900.0
2011-08-19 15:05:00,87.22,87.31,87.09,87.15,77300.0,59.7894,59.8511,59.7003,59.7414,77300.0
2011-08-19 15:10:00,87.16,87.24,87.1,87.17,80900.0,59.7483,59.8031,59.7071,59.7551,80900.0
2011-08-19 15:15:00,87.17,87.18,87.02,87.14,129800.0,59.7551,59.762,59.6523,59.7345,129800.0
2011-08-19 15:20:00,87.14,87.38,87.13,87.3,106300.0,59.7345,59.8991,59.7277,59.8442,106300.0
2011-08-19 15:25:00,87.31,87.5,87.28,87.41,131200.0,59.8511,59.9813,59.8305,59.9196,131200.0
2011-08-19 15:30:00,87.4,87.47,87.33,87.34,211200.0,59.9128,59.9608,59.8648,59.8716,211200.0
2011-08-19 15:35:00,87.34,87.48,87.3,87.45,135800.0,59.8716,59.9676,59.8442,59.947,135800.0
2011-08-19 15:40:00,87.44,87.47,87.33,87.44,192400.0,59.9402,59.9608,59.8648,59.9402,192400.0
2011-08-19 15:45:00,87.44,87.58,87.41,87.49,254900.0,59.9402,60.0362,59.9196,59.9745,254900.0
2011-08-19 15:50:00,87.5,87.6,87.39,87.46,281300.0,59.9813,60.0499,59.9059,59.9539,281300.0
2011-08-19 15:55:00,87.45,87.46,87.12,87.23,632200.0,59.947,59.9539,59.7208,59.7962,632200.0
2011-08-22 09:30:00,88.21,88.5,88.05,88.48,322800.0,60.468,60.6668,60.3583,60.6531,322800.0
2011-08-22 09:35:00,88.47,88.75,88.38,88.75,180500.0,60.6463,60.8382,60.5846,60.8382,180500.0
2011-08-22 09:40:00,88.75,88.89,88.57,88.59,150500.0,60.8382,60.9342,60.7148,60.7285,150500.0
2011-08-22 09:45:00,88.58,88.67,88.43,88.58,104500.0,60.7217,60.7834,60.6188,60.7217,104500.0
2011-08-22 09:50:00,88.58,88.68,88.29,88.37,97800.0,60.7217,60.7902,60.5229,60.5777,97800.0
2011-08-22 09:55:00,88.38,88.46,88.31,88.4,58500.0,60.5846,60.6394,60.5366,60.5983,58500.0
2011-08-22 10:00:00,88.43,88.49,88.24,88.3,87300.0,60.6188,60.66,60.4886,60.5297,87300.0
2011-08-22 10:05:00,88.3,88.31,88.1,88.21,81400.0,60.5297,60.5366,60.3926,60.468,81400.0
2011-08-22 10:10:00,88.23,88.23,88.08,88.21,56100.0,60.4817,60.4817,60.3789,60.468,56100.0
2011-08-22 10:15:00,88.21,88.24,87.91,88.18,114200.0,60.468,60.4886,60.2624,60.4475,114200.0
2011-08-22 10:20:00,88.18,88.31,88.13,88.26,55200.0,60.4475,60.5366,60.4132,60.5023,55200.0
2011-08-22 10:25:00,88.27,88.34,88.18,88.29,74700.0,60.5092,60.5571,60.4475,60.5229,74700.0
2011-08-22 10:30:00,88.29,88.45,88.29,88.33,109000.0,60.5229,60.6325,60.5229,60.5503,109000.0
2011-08-22 10:35:00,88.33,88.33,88.13,88.24,54500.0,60.5503,60.5503,60.4132,60.4886,54500.0
2011-08-22 10:40:00,88.21,88.24,87.95,87.98,77100.0,60.468,60.4886,60.2898,60.3104,77100.0
2011-08-22 10:45:00,88.0,88.23,88.0,88.22,61800.0,60.3241,60.4817,60.3241,60.4749,61800.0
2011-08-22 10:50:00,88.21,88.32,88.01,88.02,72200.0,60.468,60.5434,60.3309,60.3378,72200.0
2011-08-22 10:55:00,88.02,88.03,87.78,87.8,116800.0,60.3378,60.3446,60.1733,60.187,116800.0
2011-08-22 11:00:00,87.8,87.9,87.69,87.78,104200.0,60.187,60.2555,60.1116,60.1733,104200.0
2011-08-22 11:05:00,87.78,87.96,87.71,87.95,74900.0,60.1733,60.2967,60.1253,60.2898,74900.0
2011-08-22 11:10:00,87.95,88.05,87.89,88.01,80600.0,60.2898,60.3583,60.2487,60.3309,80600.0
2011-08-22 11:15:00,88.03,88.23,88.0,88.09,83200.0,60.3446,60.4817,60.3241,60.3858,83200.0
2011-08-22 11:20:00,88.07,88.07,87.83,87.94,59100.0,60.3721,60.3721,60.2075,60.2829,59100.0
2011-08-22 11:25:00,87.93,87.96,87.75,87.88,72600.0,60.2761,60.2967,60.1527,60.2418,72600.0
2011-08-22 11:30:00,87.88,88.01,87.82,87.97,84600.0,60.2418,60.3309,60.2007,60.3035,84600.0
2011-08-22 11:35:00,87.98,87.98,87.7,87.75,53100.0,60.3104,60.3104,60.1184,60.1527,53100.0
2011-08-22 11:40:00,87.74,87.74,87.59,87.65,81100.0,60.1458,60.1458,60.043,60.0841,81100.0
2011-08-22 11:45:00,87.65,87.7,87.62,87.64,64000.0,60.0841,60.1184,60.0636,60.0773,64000.0
2011-08-22 11:50:00,87.64,87.64,87.41,87.46,84800.0,60.0773,60.0773,59.9196,59.9539,84800.0
2011-08-22 11:55:00,87.45,87.63,87.33,87.62,90100.0,59.947,60.0704,59.8648,60.0636,90100.0
2011-08-22 12:00:00,87.61,87.68,87.54,87.61,32600.0,60.0567,60.1047,60.0087,60.0567,32600.0
2011-08-22 12:05:00,87.6,87.69,87.57,87.66,45200.0,60.0499,60.1116,60.0293,60.091,45200.0
2011-08-22 12:10:00,87.66,87.66,87.56,87.56,56900.0,60.091,60.091,60.0225,60.0225,56900.0
2011-08-22 12:15:00,87.57,87.61,87.44,87.6,56700.0,60.0293,60.0567,59.9402,60.0499,56700.0
2011-08-22 12:20:00,87.59,87.66,87.54,87.57,75600.0,60.043,60.091,60.0087,60.0293,75600.0
2011-08-22 12:25:00,87.56,87.66,87.49,87.54,58400.0,60.0225,60.091,59.9745,60.0087,58400.0
2011-08-22 12:30:00,87.53,87.58,87.34,87.38,53400.0,60.0019,60.0362,59.8716,59.8991,53400.0
2011-08-22 12:35:00,87.39,87.5,87.39,87.46,27500.0,59.9059,59.9813,59.9059,59.9539,27500.0
2011-08-22 12:40:00,87.46,87.57,87.41,87.55,46400.0,59.9539,60.0293,59.9196,60.0156,46400.0
2011-08-22 12:45:00,87.53,87.67,87.5,87.65,63800.0,60.0019,60.0979,59.9813,60.0841,63800.0
2011-08-22 12:50:00,87.66,87.67,87.51,87.66,63900.0,60.091,60.0979,59.9882,60.091,63900.0
2011-08-22 12:55:00,87.65,87.68,87.59,87.64,88300.0,60.0841,60.1047,60.043,60.0773,88300.0
2011-08-22 13:00:00,87.64,87.81,87.59,87.81,107300.0,60.0773,60.1938,60.043,60.1938,107300.0
2011-08-22 13:05:00,87.82,87.95,87.8,87.9,78100.0,60.2007,60.2898,60.187,60.2555,78100.0
2011-08-22 13:10:00,87.88,87.93,87.84,87.86,45800.0,60.2418,60.2761,60.2144,60.2281,45800.0
2011-08-22 13:15:00,87.85,87.96,87.78,87.84,66200.0,60.2212,60.2967,60.1733,60.2144,66200.0
2011-08-22 13:20:00,87.84,87.96,87.83,87.85,49400.0,60.2144,60.2967,60.2075,60.2212,49400.0
2011-08-22 13:25:00,87.84,87.85,87.65,87.66,75900.0,60.2144,60.2212,60.0841,60.091,75900.0
2011-08-22 13:30:00,87.68,87.78,87.45,87.46,109900.0,60.1047,60.1733,59.947,59.9539,109900.0
2011-08-22 13:35:00,87.46,87.49,87.33,87.44,67700.0,59.9539,59.9745,59.8648,59.9402,67700.0
2011-08-22 13:40:00,87.43,87.55,87.4,87.53,33500.0,59.9333,60.0156,59.9128,60.0019,33500.0
2011-08-22 13:45:00,87.53,87.54,87.36,87.44,47300.0,60.0019,60.0087,59.8854,59.9402,47300.0
2011-08-22 13:50:00,87.45,87.5,87.33,87.38,42100.0,59.947,59.9813,59.8648,59.8991,42100.0
2011-08-22 13:55:00,87.39,87.63,87.38,87.61,57000.0,59.9059,60.0704,59.8991,60.0567,57000.0
2011-08-22 14:00:00,87.61,87.68,87.49,87.5,60000.0,60.0567,60.1047,59.9745,59.9813,60000.0
2011-08-22 14:05:00,87.5,87.73,87.49,87.61,42400.0,59.9813,60.139,59.9745,60.0567,42400.0
2011-08-22 14:10:00,87.62,87.76,87.62,87.73,55200.0,60.0636,60.1596,60.0636,60.139,55200.0
2011-08-22 14:15:00,87.73,87.91,87.5,87.59,117200.0,60.139,60.2624,59.9813,60.043,117200.0
2011-08-22 14:20:00,87.61,87.75,87.56,87.64,52600.0,60.0567,60.1527,60.0225,60.0773,52600.0
2011-08-22 14:25:00,87.65,87.75,87.57,87.63,45200.0,60.0841,60.1527,60.0293,60.0704,45200.0
2011-08-22 14:30:00,87.63,87.68,87.51,87.63,48400.0,60.0704,60.1047,59.9882,60.0704,48400.0
2011-08-22 14:35:00,87.61,87.71,87.54,87.61,60500.0,60.0567,60.1253,60.0087,60.0567,60500.0
2011-08-22 14:40:00,87.62,87.75,87.59,87.7,55200.0,60.0636,60.1527,60.043,60.1184,55200.0
2011-08-22 14:45:00,87.7,87.82,87.65,87.75,60500.0,60.1184,60.2007,60.0841,60.1527,60500.0
2011-08-22 14:50:00,87.74,87.78,87.56,87.6,49300.0,60.1458,60.1733,60.0225,60.0499,49300.0
2011-08-22 14:55:00,87.59,87.62,87.48,87.5,60000.0,60.043,60.0636,59.9676,59.9813,60000.0
2011-08-22 15:00:00,87.5,87.66,87.49,87.64,53000.0,59.9813,60.091,59.9745,60.0773,53000.0
2011-08-22 15:05:00,87.62,87.84,87.6,87.74,94800.0,60.0636,60.2144,60.0499,60.1458,94800.0
2011-08-22 15:10:00,87.73,87.94,87.67,87.91,59100.0,60.139,60.2829,60.0979,60.2624,59100.0
2011-08-22 15:15:00,87.92,88.01,87.89,87.94,83000.0,60.2692,60.3309,60.2487,60.2829,83000.0
2011-08-22 15:20:00,87.94,88.16,87.93,88.1,116900.0,60.2829,60.4338,60.2761,60.3926,116900.0
2011-08-22 15:25:00,88.08,88.15,87.99,88.06,114300.0,60.3789,60.4269,60.3172,60.3652,114300.0
2011-08-22 15:30:00,88.06,88.09,87.97,88.02,128500.0,60.3652,60.3858,60.3035,60.3378,128500.0
2011-08-22 15:35:00,88.03,88.14,88.0,88.02,102900.0,60.3446,60.42,60.3241,60.3378,102900.0
2011-08-22 15:40:00,88.03,88.08,88.01,88.06,93100.0,60.3446,60.3789,60.3309,60.3652,93100.0
2011-08-22 15:45:00,88.08,88.13,87.83,87.87,168200.0,60.3789,60.4132,60.2075,60.235,168200.0
2011-08-22 15:50:00,87.86,87.88,87.56,87.64,263400.0,60.2281,60.2418,60.0225,60.0773,263400.0
2011-08-22 15:55:00,87.65,87.76,87.56,87.74,288600.0,60.0841,60.1596,60.0225,60.1458,288600.0
2011-08-23 09:30:00,87.76,88.16,87.76,88.11,150800.0,60.1596,60.4338,60.1596,60.3995,150800.0
2011-08-23 09:35:00,88.11,88.15,87.99,88.06,90300.0,60.3995,60.4269,60.3172,60.3652,90300.0
2011-08-23 09:40:00,88.07,88.2,87.99,88.02,74200.0,60.3721,60.4612,60.3172,60.3378,74200.0
2011-08-23 09:45:00,88.0,88.24,87.95,88.19,118100.0,60.3241,60.4886,60.2898,60.4543,118100.0
2011-08-23 09:50:00,88.18,88.19,87.93,87.97,141400.0,60.4475,60.4543,60.2761,60.3035,141400.0
2011-08-23 09:55:00,87.96,88.07,87.75,87.77,106000.0,60.2967,60.3721,60.1527,60.1664,106000.0
2011-08-23 10:00:00,87.79,88.29,87.75,88.23,125600.0,60.1801,60.5229,60.1527,60.4817,125600.0
2011-08-23 10:05:00,88.21,88.44,88.07,88.34,85700.0,60.468,60.6257,60.3721,60.5571,85700.0
2011-08-23 10:10:00,88.36,88.59,88.3,88.41,85600.0,60.5709,60.7285,60.5297,60.6051,85600.0
2011-08-23 10:15:00,88.41,88.47,88.31,88.33,88300.0,60.6051,60.6463,60.5366,60.5503,88300.0
2011-08-23 10:20:00,88.33,88.46,88.18,88.22,82900.0,60.5503,60.6394,60.4475,60.4749,82900.0
2011-08-23 10:25:00,88.2,88.32,88.16,88.23,51500.0,60.4612,60.5434,60.4338,60.4817,51500.0
2011-08-23 10:30:00,88.23,88.38,88.19,88.37,55100.0,60.4817,60.5846,60.4543,60.5777,55100.0
2011-08-23 10:35:00,88.35,88.58,88.3,88.57,49300.0,60.564,60.7217,60.5297,60.7148,49300.0
2011-08-23 10:40:00,88.57,88.6,88.48,88.52,59200.0,60.7148,60.7354,60.6531,60.6805,59200.0
2011-08-23 10:45:00,88.51,88.65,88.46,88.62,49400.0,60.6737,60.7696,60.6394,60.7491,49400.0
2011-08-23 10:50:00,88.63,88.67,88.46,88.53,67700.0,60.7559,60.7834,60.6394,60.6874,67700.0
2011-08-23 10:55:00,88.56,88.71,88.4,88.41,83600.0,60.708,60.8108,60.5983,60.6051,83600.0
2011-08-23 11:00:00,88.4,88.59,88.37,88.41,47500.0,60.5983,60.7285,60.5777,60.6051,47500.0
2011-08-23 11:05:00,88.4,88.49,88.32,88.4,55400.0,60.5983,60.66,60.5434,60.5983,55400.0
2011-08-23 11:10:00,88.39,88.55,88.3,88.55,33500.0,60.5914,60.7011,60.5297,60.7011,33500.0
2011-08-23 11:15:00,88.55,88.66,88.51,88.57,101100.0,60.7011,60.7765,60.6737,60.7148,101100.0
2011-08-23 11:20:00,88.56,88.63,88.39,88.42,55400.0,60.708,60.7559,60.5914,60.612,55400.0
2011-08-23 11:25:00,88.37,88.5,88.36,88.44,78400.0,60.5777,60.6668,60.5709,60.6257,78400.0
2011-08-23 11:30:00,88.45,88.5,88.37,88.37,53200.0,60.6325,60.6668,60.5777,60.5777,53200.0
2011-08-23 11:35:00,88.38,88.69,88.36,88.68,65500.0,60.5846,60.7971,60.5709,60.7902,65500.0
2011-08-23 11:40:00,88.69,88.94,88.68,88.93,65400.0,60.7971,60.9684,60.7902,60.9616,65400.0
2011-08-23 11:45:00,88.93,89.0,88.86,88.98,73700.0,60.9616,61.0096,60.9136,60.9959,73700.0
2011-08-23 11:50:00,88.97,89.06,88.97,88.99,80500.0,60.989,61.0507,60.989,61.0027,80500.0
2011-08-23 11:55:00,89.0,89.13,88.98,89.07,54800.0,61.0096,61.0987,60.9959,61.0576,54800.0
2011-08-23 12:00:00,89.07,89.1,88.98,89.03,40500.0,61.0576,61.0781,60.9959,61.0301,40500.0
2011-08-23 12:05:00,89.03,89.1,88.99,89.07,24200.0,61.0301,61.0781,61.0027,61.0576,24200.0
2011-08-23 12:10:00,89.08,89.1,88.96,89.05,35800.0,61.0644,61.0781,60.9822,61.0438,35800.0
2011-08-23 12:15:00,89.06,89.07,89.01,89.02,21800.0,61.0507,61.0576,61.0164,61.0233,21800.0
2011-08-23 12:20:00,89.03,89.1,89.02,89.09,27700.0,61.0301,61.0781,61.0233,61.0713,27700.0
2011-08-23 12:25:00,89.09,89.1,89.06,89.07,24600.0,61.0713,61.0781,61.0507,61.0576,24600.0
2011-08-23 12:30:00,89.07,89.17,89.05,89.09,51000.0,61.0576,61.1261,61.0438,61.0713,51000.0
2011-08-23 12:35:00,89.09,89.1,88.97,89.02,94000.0,61.0713,61.0781,60.989,61.0233,94000.0
2011-08-23 12:40:00,89.01,89.04,88.94,88.98,82100.0,61.0164,61.037,60.9684,60.9959,82100.0
2011-08-23 12:45:00,88.99,89.0,88.85,88.85,45900.0,61.0027,61.0096,60.9067,60.9067,45900.0
2011-08-23 12:50:00,88.85,89.0,88.84,88.9,126600.0,60.9067,61.0096,60.8999,60.941,126600.0
2011-08-23 12:55:00,88.89,88.92,88.78,88.78,53200.0,60.9342,60.9547,60.8588,60.8588,53200.0
2011-08-23 13:00:00,88.79,88.94,88.79,88.91,40600.0,60.8656,60.9684,60.8656,60.9479,40600.0
2011-08-23 13:05:00,88.91,88.92,88.76,88.76,50400.0,60.9479,60.9547,60.8451,60.8451,50400.0
2011-08-23 13:10:00,88.75,88.78,88.68,88.71,43900.0,60.8382,60.8588,60.7902,60.8108,43900.0
2011-08-23 13:15:00,88.71,88.8,88.68,88.71,31200.0,60.8108,60.8725,60.7902,60.8108,31200.0
2011-08-23 13:20:00,88.71,88.82,88.67,88.67,78400.0,60.8108,60.8862,60.7834,60.7834,78400.0
2011-08-23 13:25:00,88.67,88.68,88.61,88.65,32700.0,60.7834,60.7902,60.7422,60.7696,32700.0
2011-08-23 13:30:00,88.65,88.71,88.55,88.56,43100.0,60.7696,60.8108,60.7011,60.708,43100.0
2011-08-23 13:35:00,88.55,88.62,88.51,88.54,54100.0,60.7011,60.7491,60.6737,60.6942,54100.0
2011-08-23 13:40:00,88.57,88.62,88.47,88.62,38200.0,60.7148,60.7491,60.6463,60.7491,38200.0
2011-08-23 13:45:00,88.62,88.72,88.62,88.7,38700.0,60.7491,60.8176,60.7491,60.8039,38700.0
2011-08-23 13:50:00,88.69,88.69,88.28,88.44,68500.0,60.7971,60.7971,60.516,60.6257,68500.0
2011-08-23 13:55:00,88.43,88.56,88.36,88.47,114800.0,60.6188,60.708,60.5709,60.6463,114800.0
2011-08-23 14:00:00,88.49,88.59,88.44,88.59,65900.0,60.66,60.7285,60.6257,60.7285,65900.0
2011-08-23 14:05:00,88.62,88.63,88.45,88.54,57500.0,60.7491,60.7559,60.6325,60.6942,57500.0
2011-08-23 14:10:00,88.54,88.61,88.38,88.41,60300.0,60.6942,60.7422,60.5846,60.6051,60300.0
2011-08-23 14:15:00,88.41,88.65,88.41,88.56,68100.0,60.6051,60.7696,60.6051,60.708,68100.0
2011-08-23 14:20:00,88.55,88.56,88.35,88.52,85900.0,60.7011,60.708,60.564,60.6805,85900.0
2011-08-23 14:25:00,88.52,88.71,88.5,88.61,91400.0,60.6805,60.8108,60.6668,60.7422,91400.0
2011-08-23 14:30:00,88.59,88.72,88.52,88.61,89700.0,60.7285,60.8176,60.6805,60.7422,89700.0
2011-08-23 14:35:00,88.62,88.67,88.46,88.6,108600.0,60.7491,60.7834,60.6394,60.7354,108600.0
2011-08-23 14:40:00,88.58,88.61,88.5,88.56,60100.0,60.7217,60.7422,60.6668,60.708,60100.0
2011-08-23 14:45:00,88.57,88.74,88.56,88.71,58900.0,60.7148,60.8313,60.708,60.8108,58900.0
2011-08-23 14:50:00,88.71,88.74,88.62,88.65,52100.0,60.8108,60.8313,60.7491,60.7696,52100.0
2011-08-23 14:55:00,88.65,88.66,88.57,88.63,71200.0,60.7696,60.7765,60.7148,60.7559,71200.0
2011-08-23 15:00:00,88.63,88.97,88.63,88.94,125600.0,60.7559,60.989,60.7559,60.9684,125600.0
2011-08-23 15:05:00,88.96,89.14,88.86,89.14,79800.0,60.9822,61.1055,60.9136,61.1055,79800.0
2011-08-23 15:10:00,89.13,89.23,89.1,89.19,79200.0,61.0987,61.1672,61.0781,61.1398,79200.0
2011-08-23 15:15:00,89.21,89.22,89.07,89.13,87800.0,61.1535,61.1604,61.0576,61.0987,87800.0
2011-08-23 15:20:00,89.12,89.25,89.1,89.17,89600.0,61.0918,61.1809,61.0781,61.1261,89600.0
2011-08-23 15:25:00,89.16,89.18,88.93,89.03,120400.0,61.1193,61.133,60.9616,61.0301,120400.0
2011-08-23 15:30:00,89.03,89.07,88.93,88.98,64700.0,61.0301,61.0576,60.9616,60.9959,64700.0
2011-08-23 15:35:00,88.97,89.13,88.96,89.13,69600.0,60.989,61.0987,60.9822,61.0987,69600.0
2011-08-23 15:40:00,89.13,89.19,89.11,89.19,121600.0,61.0987,61.1398,61.085,61.1398,121600.0
2011-08-23 15:45:00,89.19,89.39,89.19,89.33,187700.0,61.1398,61.2769,61.1398,61.2358,187700.0
2011-08-23 15:50:00,89.34,89.36,89.2,89.27,171800.0,61.2426,61.2564,61.1467,61.1947,171800.0
2011-08-23 15:55:00,89.27,89.56,89.27,89.51,406500.0,61.1947,61.3935,61.1947,61.3592,406500.0
2011-08-24 09:30:00,89.05,89.18,88.54,88.65,356200.0,61.0438,61.133,60.6942,60.7696,356200.0
2011-08-24 09:35:00,88.66,89.0,88.62,88.92,132500.0,60.7765,61.0096,60.7491,60.9547,132500.0
2011-08-24 09:40:00,88.88,89.05,88.8,89.0,80300.0,60.9273,61.0438,60.8725,61.0096,80300.0
2011-08-24 09:45:00,89.0,89.24,88.88,89.21,118200.0,61.0096,61.1741,60.9273,61.1535,118200.0
2011-08-24 09:50:00,89.21,89.51,89.05,89.51,149800.0,61.1535,61.3592,61.0438,61.3592,149800.0
2011-08-24 09:55:00,89.52,89.73,89.43,89.68,89100.0,61.366,61.51,61.3043,61.4757,89100.0
2011-08-24 10:00:00,89.69,89.81,89.53,89.69,106600.0,61.4826,61.5648,61.3729,61.4826,106600.0
2011-08-24 10:05:00,89.7,89.89,89.61,89.68,151600.0,61.4894,61.6197,61.4277,61.4757,151600.0
2011-08-24 10:10:00,89.68,89.85,89.66,89.69,80600.0,61.4757,61.5922,61.462,61.4826,80600.0
2011-08-24 10:15:00,89.67,89.7,89.52,89.59,116400.0,61.4689,61.4894,61.366,61.414,116400.0
2011-08-24 10:20:00,89.6,89.61,89.35,89.59,61700.0,61.4209,61.4277,61.2495,61.414,61700.0
2011-08-24 10:25:00,89.57,89.63,89.49,89.53,53300.0,61.4003,61.4414,61.3455,61.3729,53300.0
2011-08-24 10:30:00,89.53,89.63,89.33,89.47,100300.0,61.3729,61.4414,61.2358,61.3318,100300.0
2011-08-24 10:35:00,89.47,89.63,89.45,89.56,63400.0,61.3318,61.4414,61.318,61.3935,63400.0
2011-08-24 10:40:00,89.57,89.68,89.49,89.56,60200.0,61.4003,61.4757,61.3455,61.3935,60200.0
2011-08-24 10:45:00,89.56,89.57,89.32,89.34,80500.0,61.3935,61.4003,61.2289,61.2426,80500.0
2011-08-24 10:50:00,89.33,89.47,89.32,89.37,91100.0,61.2358,61.3318,61.2289,61.2632,91100.0
2011-08-24 10:55:00,89.37,89.44,89.24,89.26,69700.0,61.2632,61.3112,61.1741,61.1878,69700.0
2011-08-24 11:00:00,89.26,89.29,89.14,89.19,78800.0,61.1878,61.2084,61.1055,61.1398,78800.0
2011-08-24 11:05:00,89.19,89.29,89.17,89.25,82600.0,61.1398,61.2084,61.1261,61.1809,82600.0
2011-08-24 11:10:00,89.26,89.34,89.25,89.27,84600.0,61.1878,61.2426,61.1809,61.1947,84600.0
2011-08-24 11:15:00,89.26,89.3,89.17,89.24,153200.0,61.1878,61.2152,61.1261,61.1741,153200.0
2011-08-24 11:20:00,89.24,89.6,89.22,89.55,122300.0,61.1741,61.4209,61.1604,61.3866,122300.0
2011-08-24 11:25:00,89.57,89.7,89.51,89.59,50200.0,61.4003,61.4894,61.3592,61.414,50200.0
2011-08-24 11:30:00,89.58,89.59,89.4,89.49,87400.0,61.4072,61.414,61.2838,61.3455,87400.0
2011-08-24 11:35:00,89.5,89.75,89.48,89.6,93800.0,61.3523,61.5237,61.3386,61.4209,93800.0
2011-08-24 11:40:00,89.6,89.61,89.45,89.48,48500.0,61.4209,61.4277,61.318,61.3386,48500.0
2011-08-24 11:45:00,89.48,89.6,89.33,89.59,71400.0,61.3386,61.4209,61.2358,61.414,71400.0
2011-08-24 11:50:00,89.59,89.61,89.5,89.6,56500.0,61.414,61.4277,61.3523,61.4209,56500.0
2011-08-24 11:55:00,89.6,89.61,89.43,89.51,43300.0,61.4209,61.4277,61.3043,61.3592,43300.0
2011-08-24 12:00:00,89.51,89.51,89.23,89.23,76400.0,61.3592,61.3592,61.1672,61.1672,76400.0
2011-08-24 12:05:00,89.23,89.34,89.2,89.23,35500.0,61.1672,61.2426,61.1467,61.1672,35500.0
2011-08-24 12:10:00,89.24,89.25,89.11,89.16,67900.0,61.1741,61.1809,61.085,61.1193,67900.0
2011-08-24 12:15:00,89.16,89.2,89.03,89.05,62300.0,61.1193,61.1467,61.0301,61.0438,62300.0
2011-08-24 12:20:00,89.05,89.2,89.05,89.17,34400.0,61.0438,61.1467,61.0438,61.1261,34400.0
2011-08-24 12:25:00,89.17,89.2,89.13,89.19,41300.0,61.1261,61.1467,61.0987,61.1398,41300.0
2011-08-24 12:30:00,89.19,89.33,89.19,89.32,28600.0,61.1398,61.2358,61.1398,61.2289,28600.0
2011-08-24 12:35:00,89.32,89.38,89.3,89.32,19200.0,61.2289,61.2701,61.2152,61.2289,19200.0
2011-08-24 12:40:00,89.33,89.38,89.25,89.34,27300.0,61.2358,61.2701,61.1809,61.2426,27300.0
2011-08-24 12:45:00,89.34,89.35,89.19,89.23,47400.0,61.2426,61.2495,61.1398,61.1672,47400.0
2011-08-24 12:50:00,89.25,89.45,89.24,89.45,68600.0,61.1809,61.318,61.1741,61.318,68600.0
2011-08-24 12:55:00,89.45,89.54,89.45,89.48,70200.0,61.318,61.3797,61.318,61.3386,70200.0
2011-08-24 13:00:00,89.48,89.58,89.45,89.49,55100.0,61.3386,61.4072,61.318,61.3455,55100.0
2011-08-24 13:05:00,89.49,89.53,89.4,89.4,50200.0,61.3455,61.3729,61.2838,61.2838,50200.0
2011-08-24 13:10:00,89.39,89.56,89.38,89.53,37100.0,61.2769,61.3935,61.2701,61.3729,37100.0
2011-08-24 13:15:00,89.53,89.65,89.52,89.62,51500.0,61.3729,61.4551,61.366,61.4346,51500.0
2011-08-24 13:20:00,89.62,89.72,89.62,89.65,65200.0,61.4346,61.5031,61.4346,61.4551,65200.0
2011-08-24 13:25:00,89.64,89.66,89.51,89.57,53100.0,61.4483,61.462,61.3592,61.4003,53100.0
2011-08-24 13:30:00,89.57,89.6,89.47,89.48,48000.0,61.4003,61.4209,61.3318,61.3386,48000.0
2011-08-24 13:35:00,89.48,89.54,89.45,89.46,73600.0,61.3386,61.3797,61.318,61.3249,73600.0
2011-08-24 13:40:00,89.46,89.5,89.43,89.47,52700.0,61.3249,61.3523,61.3043,61.3318,52700.0
2011-08-24 13:45:00,89.47,89.5,89.31,89.45,107100.0,61.3318,61.3523,61.2221,61.318,107100.0
2011-08-24 13:50:00,89.45,89.52,89.39,89.45,81100.0,61.318,61.366,61.2769,61.318,81100.0
2011-08-24 13:55:00,89.44,89.58,89.42,89.57,55600.0,61.3112,61.4072,61.2975,61.4003,55600.0
2011-08-24 14:00:00,89.57,89.57,89.46,89.53,61100.0,61.4003,61.4003,61.3249,61.3729,61100.0
2011-08-24 14:05:00,89.53,89.6,89.47,89.58,69200.0,61.3729,61.4209,61.3318,61.4072,69200.0
2011-08-24 14:10:00,89.58,89.63,89.55,89.55,70300.0,61.4072,61.4414,61.3866,61.3866,70300.0
2011-08-24 14:15:00,89.57,89.57,89.48,89.53,131600.0,61.4003,61.4003,61.3386,61.3729,131600.0
2011-08-24 14:20:00,89.53,89.57,89.47,89.53,121700.0,61.3729,61.4003,61.3318,61.3729,121700.0
2011-08-24 14:25:00,89.53,89.65,89.5,89.55,70700.0,61.3729,61.4551,61.3523,61.3866,70700.0
2011-08-24 14:30:00,89.54,89.68,89.54,89.68,59500.0,61.3797,61.4757,61.3797,61.4757,59500.0
2011-08-24 14:35:00,89.68,89.68,89.59,89.68,40600.0,61.4757,61.4757,61.414,61.4757,40600.0
2011-08-24 14:40:00,89.68,89.78,89.64,89.71,79700.0,61.4757,61.5443,61.4483,61.4963,79700.0
2011-08-24 14:45:00,89.72,89.72,89.57,89.6,53400.0,61.5031,61.5031,61.4003,61.4209,53400.0
2011-08-24 14:50:00,89.6,89.71,89.56,89.71,56600.0,61.4209,61.4963,61.3935,61.4963,56600.0
2011-08-24 14:55:00,89.71,89.72,89.63,89.7,95700.0,61.4963,61.5031,61.4414,61.4894,95700.0
2011-08-24 15:00:00,89.7,89.79,89.66,89.78,60100.0,61.4894,61.5511,61.462,61.5443,60100.0
2011-08-24 15:05:00,89.78,89.79,89.72,89.75,57300.0,61.5443,61.5511,61.5031,61.5237,57300.0
2011-08-24 15:10:00,89.74,89.85,89.71,89.84,57600.0,61.5168,61.5922,61.4963,61.5854,57600.0
2011-08-24 15:15:00,89.83,89.89,89.8,89.87,82600.0,61.5785,61.6197,61.558,61.606,82600.0
2011-08-24 15:20:00,89.86,89.93,89.79,89.9,66300.0,61.5991,61.6471,61.5511,61.6265,66300.0
2011-08-24 15:25:00,89.89,89.93,89.83,89.87,91900.0,61.6197,61.6471,61.5785,61.606,91900.0
2011-08-24 15:30:00,89.88,89.99,89.88,89.98,169900.0,61.6128,61.6882,61.6128,61.6814,169900.0
2011-08-24 15:35:00,89.98,90.05,89.94,90.02,211400.0,61.6814,61.7293,61.6539,61.7088,211400.0
2011-08-24 15:40:00,90.02,90.11,89.96,90.11,185000.0,61.7088,61.7705,61.6677,61.7705,185000.0
2011-08-24 15:45:00,90.11,90.14,89.99,90.02,204000.0,61.7705,61.791,61.6882,61.7088,204000.0
2011-08-24 15:50:00,90.01,90.08,89.92,90.07,278200.0,61.7019,61.7499,61.6402,61.7431,278200.0
2011-08-24 15:55:00,90.07,90.15,90.01,90.12,429100.0,61.7431,61.7979,61.7019,61.7773,429100.0
2011-08-25 09:30:00,90.06,90.46,89.94,90.23,261600.0,61.7362,62.0104,61.6539,61.8527,261600.0
2011-08-25 09:35:00,90.25,90.38,90.05,90.2,89300.0,61.8664,61.9556,61.7293,61.8322,89300.0
2011-08-25 09:40:00,90.19,90.37,89.96,90.32,68200.0,61.8253,61.9487,61.6677,61.9144,68200.0
2011-08-25 09:45:00,90.32,90.36,89.91,89.96,104700.0,61.9144,61.9419,61.6334,61.6677,104700.0
2011-08-25 09:50:00,89.97,90.19,89.56,89.6,211000.0,61.6745,61.8253,61.3935,61.4209,211000.0
2011-08-25 09:55:00,89.59,89.61,89.42,89.59,140200.0,61.414,61.4277,61.2975,61.414,140200.0
2011-08-25 10:00:00,89.59,89.59,89.02,89.28,289000.0,61.414,61.414,61.0233,61.2015,289000.0
2011-08-25 10:05:00,89.27,89.86,89.25,89.85,173000.0,61.1947,61.5991,61.1809,61.5922,173000.0
2011-08-25 10:10:00,89.85,89.9,89.68,89.83,75000.0,61.5922,61.6265,61.4757,61.5785,75000.0
2011-08-25 10:15:00,89.83,89.87,89.5,89.61,78300.0,61.5785,61.606,61.3523,61.4277,78300.0
2011-08-25 10:20:00,89.6,89.65,89.29,89.45,88200.0,61.4209,61.4551,61.2084,61.318,88200.0
2011-08-25 10:25:00,89.44,89.51,89.33,89.35,138900.0,61.3112,61.3592,61.2358,61.2495,138900.0
2011-08-25 10:30:00,89.34,89.53,89.26,89.44,119800.0,61.2426,61.3729,61.1878,61.3112,119800.0
2011-08-25 10:35:00,89.44,89.49,89.24,89.26,136700.0,61.3112,61.3455,61.1741,61.1878,136700.0
2011-08-25 10:40:00,89.27,89.36,89.1,89.15,85800.0,61.1947,61.2564,61.0781,61.1124,85800.0
2011-08-25 10:45:00,89.16,89.21,89.0,89.09,144400.0,61.1193,61.1535,61.0096,61.0713,144400.0
2011-08-25 10:50:00,89.08,89.28,89.0,89.17,80400.0,61.0644,61.2015,61.0096,61.1261,80400.0
2011-08-25 10:55:00,89.16,89.34,89.1,89.14,136100.0,61.1193,61.2426,61.0781,61.1055,136100.0
2011-08-25 11:00:00,89.14,89.38,89.14,89.31,119000.0,61.1055,61.2701,61.1055,61.2221,119000.0
2011-08-25 11:05:00,89.32,89.38,89.19,89.19,77800.0,61.2289,61.2701,61.1398,61.1398,77800.0
2011-08-25 11:10:00,89.19,89.34,89.17,89.19,88900.0,61.1398,61.2426,61.1261,61.1398,88900.0
2011-08-25 11:15:00,89.2,89.48,89.19,89.42,105700.0,61.1467,61.3386,61.1398,61.2975,105700.0
2011-08-25 11:20:00,89.4,89.64,89.4,89.63,50600.0,61.2838,61.4483,61.2838,61.4414,50600.0
2011-08-25 11:25:00,89.63,89.65,89.52,89.53,75900.0,61.4414,61.4551,61.366,61.3729,75900.0
2011-08-25 11:30:00,89.53,89.7,89.53,89.61,77400.0,61.3729,61.4894,61.3729,61.4277,77400.0
2011-08-25 11:35:00,89.61,89.63,89.32,89.35,75900.0,61.4277,61.4414,61.2289,61.2495,75900.0
2011-08-25 11:40:00,89.35,89.4,89.21,89.25,51100.0,61.2495,61.2838,61.1535,61.1809,51100.0
2011-08-25 11:45:00,89.24,89.47,89.16,89.47,58600.0,61.1741,61.3318,61.1193,61.3318,58600.0
2011-08-25 11:50:00,89.48,89.6,89.43,89.52,31100.0,61.3386,61.4209,61.3043,61.366,31100.0
2011-08-25 11:55:00,89.53,89.65,89.53,89.56,30500.0,61.3729,61.4551,61.3729,61.3935,30500.0
2011-08-25 12:00:00,89.57,89.73,89.57,89.6,37900.0,61.4003,61.51,61.4003,61.4209,37900.0
2011-08-25 12:05:00,89.61,89.61,89.45,89.46,30500.0,61.4277,61.4277,61.318,61.3249,30500.0
2011-08-25 12:10:00,89.46,89.53,89.43,89.53,18200.0,61.3249,61.3729,61.3043,61.3729,18200.0
2011-08-25 12:15:00,89.52,89.56,89.36,89.36,49000.0,61.366,61.3935,61.2564,61.2564,49000.0
2011-08-25 12:20:00,89.35,89.37,89.24,89.31,35000.0,61.2495,61.2632,61.1741,61.2221,35000.0
2011-08-25 12:25:00,89.32,89.43,89.32,89.43,28400.0,61.2289,61.3043,61.2289,61.3043,28400.0
2011-08-25 12:30:00,89.42,89.42,89.2,89.21,51100.0,61.2975,61.2975,61.1467,61.1535,51100.0
2011-08-25 12:35:00,89.22,89.23,89.09,89.19,57100.0,61.1604,61.1672,61.0713,61.1398,57100.0
2011-08-25 12:40:00,89.21,89.27,89.13,89.14,29000.0,61.1535,61.1947,61.0987,61.1055,29000.0
2011-08-25 12:45:00,89.13,89.17,89.01,89.15,52000.0,61.0987,61.1261,61.0164,61.1124,52000.0
2011-08-25 12:50:00,89.16,89.24,89.08,89.16,41900.0,61.1193,61.1741,61.0644,61.1193,41900.0
2011-08-25 12:55:00,89.16,89.21,89.1,89.17,38600.0,61.1193,61.1535,61.0781,61.1261,38600.0
2011-08-25 13:00:00,89.18,89.27,89.15,89.27,29500.0,61.133,61.1947,61.1124,61.1947,29500.0
2011-08-25 13:05:00,89.27,89.36,89.15,89.17,36000.0,61.1947,61.2564,61.1124,61.1261,36000.0
2011-08-25 13:10:00,89.17,89.22,89.07,89.14,49600.0,61.1261,61.1604,61.0576,61.1055,49600.0
2011-08-25 13:15:00,89.12,89.2,89.07,89.15,33500.0,61.0918,61.1467,61.0576,61.1124,33500.0
2011-08-25 13:20:00,89.16,89.38,89.16,89.3,60600.0,61.1193,61.2701,61.1193,61.2152,60600.0
2011-08-25 13:25:00,89.31,89.41,89.25,89.39,31200.0,61.2221,61.2906,61.1809,61.2769,31200.0
2011-08-25 13:30:00,89.39,89.42,89.3,89.37,44200.0,61.2769,61.2975,61.2152,61.2632,44200.0
2011-08-25 13:35:00,89.35,89.47,89.27,89.45,40700.0,61.2495,61.3318,61.1947,61.318,40700.0
2011-08-25 13:40:00,89.45,89.46,89.35,89.37,24700.0,61.318,61.3249,61.2495,61.2632,24700.0
2011-08-25 13:45:00,89.37,89.41,89.19,89.21,56300.0,61.2632,61.2906,61.1398,61.1535,56300.0
2011-08-25 13:50:00,89.22,89.32,89.2,89.27,22200.0,61.1604,61.2289,61.1467,61.1947,22200.0
2011-08-25 13:55:00,89.26,89.42,89.24,89.35,40900.0,61.1878,61.2975,61.1741,61.2495,40900.0
2011-08-25 14:00:00,89.35,89.36,89.24,89.34,34200.0,61.2495,61.2564,61.1741,61.2426,34200.0
2011-08-25 14:05:00,89.35,89.37,89.2,89.23,59000.0,61.2495,61.2632,61.1467,61.1672,59000.0
2011-08-25 14:10:00,89.23,89.29,89.17,89.2,29600.0,61.1672,61.2084,61.1261,61.1467,29600.0
2011-08-25 14:15:00,89.2,89.41,89.18,89.41,62800.0,61.1467,61.2906,61.133,61.2906,62800.0
2011-08-25 14:20:00,89.41,89.42,89.23,89.28,63100.0,61.2906,61.2975,61.1672,61.2015,63100.0
2011-08-25 14:25:00,89.27,89.28,89.13,89.21,62200.0,61.1947,61.2015,61.0987,61.1535,62200.0
2011-08-25 14:30:00,89.21,89.26,89.16,89.25,37800.0,61.1535,61.1878,61.1193,61.1809,37800.0
2011-08-25 14:35:00,89.25,89.27,89.16,89.19,94800.0,61.1809,61.1947,61.1193,61.1398,94800.0
2011-08-25 14:40:00,89.18,89.18,89.03,89.03,76600.0,61.133,61.133,61.0301,61.0301,76600.0
2011-08-25 14:45:00,89.02,89.05,88.93,88.95,81500.0,61.0233,61.0438,60.9616,60.9753,81500.0
2011-08-25 14:50:00,88.95,88.97,88.86,88.88,62200.0,60.9753,60.989,60.9136,60.9273,62200.0
2011-08-25 14:55:00,88.87,88.88,88.75,88.76,93500.0,60.9205,60.9273,60.8382,60.8451,93500.0
2011-08-25 15:00:00,88.75,88.83,88.7,88.78,66800.0,60.8382,60.893,60.8039,60.8588,66800.0
2011-08-25 15:05:00,88.78,88.98,88.77,88.97,92700.0,60.8588,60.9959,60.8519,60.989,92700.0
2011-08-25 15:10:00,88.97,89.09,88.93,89.03,125400.0,60.989,61.0713,60.9616,61.0301,125400.0
2011-08-25 15:15:00,89.02,89.29,88.99,89.27,121900.0,61.0233,61.2084,61.0027,61.1947,121900.0
2011-08-25 15:20:00,89.27,89.33,89.17,89.18,78300.0,61.1947,61.2358,61.1261,61.133,78300.0
2011-08-25 15:25:00,89.18,89.18,88.94,88.95,142800.0,61.133,61.133,60.9684,60.9753,142800.0
2011-08-25 15:30:00,88.94,89.0,88.81,88.82,110400.0,60.9684,61.0096,60.8793,60.8862,110400.0
2011-08-25 15:35:00,88.82,88.85,88.69,88.76,96900.0,60.8862,60.9067,60.7971,60.8451,96900.0
2011-08-25 15:40:00,88.76,88.76,88.44,88.44,234100.0,60.8451,60.8451,60.6257,60.6257,234100.0
2011-08-25 15:45:00,88.45,88.51,88.36,88.47,331600.0,60.6325,60.6737,60.5709,60.6463,331600.0
2011-08-25 15:50:00,88.47,88.57,88.39,88.53,244600.0,60.6463,60.7148,60.5914,60.6874,244600.0
2011-08-25 15:55:00,88.52,88.72,88.52,88.7,544800.0,60.6805,60.8176,60.6805,60.8039,544800.0
2011-08-26 09:30:00,88.77,89.03,88.62,88.66,151900.0,60.8519,61.0301,60.7491,60.7765,151900.0
2011-08-26 09:35:00,88.66,88.7,88.39,88.57,92000.0,60.7765,60.8039,60.5914,60.7148,92000.0
2011-08-26 09:40:00,88.6,88.77,88.57,88.63,44900.0,60.7354,60.8519,60.7148,60.7559,44900.0
2011-08-26 09:45:00,88.6,88.6,88.39,88.54,69900.0,60.7354,60.7354,60.5914,60.6942,69900.0
2011-08-26 09:50:00,88.61,88.67,88.46,88.53,49900.0,60.7422,60.7834,60.6394,60.6874,49900.0
2011-08-26 09:55:00,88.55,88.92,88.52,88.9,49800.0,60.7011,60.9547,60.6805,60.941,49800.0
2011-08-26 10:00:00,88.91,88.93,88.16,88.26,174300.0,60.9479,60.9616,60.4338,60.5023,174300.0
2011-08-26 10:05:00,88.26,88.26,87.83,88.08,92400.0,60.5023,60.5023,60.2075,60.3789,92400.0
2011-08-26 10:10:00,88.03,88.18,87.9,88.0,54800.0,60.3446,60.4475,60.2555,60.3241,54800.0
2011-08-26 10:15:00,88.02,88.31,87.98,88.1,61800.0,60.3378,60.5366,60.3104,60.3926,61800.0
2011-08-26 10:20:00,88.08,88.45,88.08,88.26,71200.0,60.3789,60.6325,60.3789,60.5023,71200.0
2011-08-26 10:25:00,88.28,88.74,88.26,88.47,65400.0,60.516,60.8313,60.5023,60.6463,65400.0
2011-08-26 10:30:00,88.47,88.61,88.3,88.37,70200.0,60.6463,60.7422,60.5297,60.5777,70200.0
2011-08-26 10:35:00,88.37,88.46,88.26,88.38,67500.0,60.5777,60.6394,60.5023,60.5846,67500.0
2011-08-26 10:40:00,88.37,88.7,88.31,88.69,43500.0,60.5777,60.8039,60.5366,60.7971,43500.0
2011-08-26 10:45:00,88.68,89.2,88.62,89.07,93500.0,60.7902,61.1467,60.7491,61.0576,93500.0
2011-08-26 10:50:00,89.05,89.14,88.89,88.91,67000.0,61.0438,61.1055,60.9342,60.9479,67000.0
2011-08-26 10:55:00,88.91,89.06,88.88,88.97,83200.0,60.9479,61.0507,60.9273,60.989,83200.0
2011-08-26 11:00:00,88.96,89.19,88.91,89.14,86300.0,60.9822,61.1398,60.9479,61.1055,86300.0
2011-08-26 11:05:00,89.17,89.35,89.12,89.25,68100.0,61.1261,61.2495,61.0918,61.1809,68100.0
2011-08-26 11:10:00,89.25,89.6,89.22,89.5,78800.0,61.1809,61.4209,61.1604,61.3523,78800.0
2011-08-26 11:15:00,89.5,89.73,89.4,89.5,92700.0,61.3523,61.51,61.2838,61.3523,92700.0
2011-08-26 11:20:00,89.51,89.62,89.4,89.44,50000.0,61.3592,61.4346,61.2838,61.3112,50000.0
2011-08-26 11:25:00,89.46,89.6,89.36,89.41,44500.0,61.3249,61.4209,61.2564,61.2906,44500.0
2011-08-26 11:30:00,89.41,89.59,89.39,89.58,27000.0,61.2906,61.414,61.2769,61.4072,27000.0
2011-08-26 11:35:00,89.58,89.72,89.56,89.59,47000.0,61.4072,61.5031,61.3935,61.414,47000.0
2011-08-26 11:40:00,89.6,89.66,89.46,89.63,53400.0,61.4209,61.462,61.3249,61.4414,53400.0
2011-08-26 11:45:00,89.63,89.74,89.49,89.52,75500.0,61.4414,61.5168,61.3455,61.366,75500.0
2011-08-26 11:50:00,89.5,89.68,89.47,89.68,56300.0,61.3523,61.4757,61.3318,61.4757,56300.0
2011-08-26 11:55:00,89.68,89.8,89.63,89.74,59200.0,61.4757,61.558,61.4414,61.5168,59200.0
2011-08-26 12:00:00,89.75,89.99,89.75,89.99,94100.0,61.5237,61.6882,61.5237,61.6882,94100.0
2011-08-26 12:05:00,89.99,90.18,89.94,90.17,103900.0,61.6882,61.8185,61.6539,61.8116,103900.0
2011-08-26 12:10:00,90.16,90.3,90.08,90.16,57200.0,61.8048,61.9007,61.7499,61.8048,57200.0
2011-08-26 12:15:00,90.17,90.23,90.07,90.18,53000.0,61.8116,61.8527,61.7431,61.8185,53000.0
2011-08-26 12:20:00,90.2,90.3,90.15,90.26,43900.0,61.8322,61.9007,61.7979,61.8733,43900.0
2011-08-26 12:25:00,90.25,90.4,90.13,90.39,51600.0,61.8664,61.9693,61.7842,61.9624,51600.0
2011-08-26 12:30:00,90.39,90.41,90.23,90.23,46200.0,61.9624,61.9761,61.8527,61.8527,46200.0
2011-08-26 12:35:00,90.25,90.27,90.14,90.26,38200.0,61.8664,61.8802,61.791,61.8733,38200.0
2011-08-26 12:40:00,90.24,90.34,90.18,90.19,27000.0,61.8596,61.9281,61.8185,61.8253,27000.0
2011-08-26 12:45:00,90.19,90.2,90.01,90.03,37800.0,61.8253,61.8322,61.7019,61.7156,37800.0
2011-08-26 12:50:00,90.04,90.25,90.04,90.22,50200.0,61.7225,61.8664,61.7225,61.8459,50200.0
2011-08-26 12:55:00,90.22,90.3,90.21,90.23,25100.0,61.8459,61.9007,61.839,61.8527,25100.0
2011-08-26 13:00:00,90.23,90.25,90.13,90.22,28200.0,61.8527,61.8664,61.7842,61.8459,28200.0
2011-08-26 13:05:00,90.2,90.31,90.19,90.24,43900.0,61.8322,61.9076,61.8253,61.8596,43900.0
2011-08-26 13:10:00,90.26,90.33,90.21,90.29,38300.0,61.8733,61.9213,61.839,61.8939,38300.0
2011-08-26 13:15:00,90.29,90.33,90.21,90.21,40400.0,61.8939,61.9213,61.839,61.839,40400.0
2011-08-26 13:20:00,90.2,90.27,90.15,90.27,27600.0,61.8322,61.8802,61.7979,61.8802,27600.0
2011-08-26 13:25:00,90.28,90.32,90.23,90.29,37100.0,61.887,61.9144,61.8527,61.8939,37100.0
2011-08-26 13:30:00,90.28,90.37,90.24,90.35,39400.0,61.887,61.9487,61.8596,61.935,39400.0
2011-08-26 13:35:00,90.36,90.43,90.29,90.29,41800.0,61.9419,61.9898,61.8939,61.8939,41800.0
2011-08-26 13:40:00,90.29,90.42,90.29,90.38,48500.0,61.8939,61.983,61.8939,61.9556,48500.0
2011-08-26 13:45:00,90.37,90.45,90.32,90.43,35000.0,61.9487,62.0035,61.9144,61.9898,35000.0
2011-08-26 13:50:00,90.41,90.44,90.33,90.44,39400.0,61.9761,61.9967,61.9213,61.9967,39400.0
2011-08-26 13:55:00,90.45,90.48,90.38,90.43,51200.0,62.0035,62.0241,61.9556,61.9898,51200.0
2011-08-26 14:00:00,90.44,90.45,90.33,90.34,62800.0,61.9967,62.0035,61.9213,61.9281,62800.0
2011-08-26 14:05:00,90.33,90.34,90.09,90.14,63000.0,61.9213,61.9281,61.7568,61.791,63000.0
2011-08-26 14:10:00,90.15,90.16,90.07,90.11,60600.0,61.7979,61.8048,61.7431,61.7705,60600.0
2011-08-26 14:15:00,90.1,90.11,90.0,90.05,61500.0,61.7636,61.7705,61.6951,61.7293,61500.0
2011-08-26 14:20:00,90.07,90.15,90.04,90.07,46200.0,61.7431,61.7979,61.7225,61.7431,46200.0
2011-08-26 14:25:00,90.06,90.09,89.89,89.94,78200.0,61.7362,61.7568,61.6197,61.6539,78200.0
2011-08-26 14:30:00,89.94,90.0,89.89,90.0,53200.0,61.6539,61.6951,61.6197,61.6951,53200.0
2011-08-26 14:35:00,90.01,90.03,89.85,89.93,67400.0,61.7019,61.7156,61.5922,61.6471,67400.0
2011-08-26 14:40:00,89.93,89.99,89.9,89.92,84500.0,61.6471,61.6882,61.6265,61.6402,84500.0
2011-08-26 14:45:00,89.91,90.12,89.9,90.06,50800.0,61.6334,61.7773,61.6265,61.7362,50800.0
2011-08-26 14:50:00,90.05,90.08,89.95,89.98,69300.0,61.7293,61.7499,61.6608,61.6814,69300.0
2011-08-26 14:55:00,89.98,90.02,89.96,89.97,56000.0,61.6814,61.7088,61.6677,61.6745,56000.0
2011-08-26 15:00:00,89.99,89.99,89.85,89.89,59900.0,61.6882,61.6882,61.5922,61.6197,59900.0
2011-08-26 15:05:00,89.89,89.89,89.7,89.71,63400.0,61.6197,61.6197,61.4894,61.4963,63400.0
2011-08-26 15:10:00,89.71,89.75,89.66,89.73,56500.0,61.4963,61.5237,61.462,61.51,56500.0
2011-08-26 15:15:00,89.74,89.75,89.57,89.68,87400.0,61.5168,61.5237,61.4003,61.4757,87400.0
2011-08-26 15:20:00,89.68,89.73,89.6,89.61,43700.0,61.4757,61.51,61.4209,61.4277,43700.0
2011-08-26 15:25:00,89.61,89.75,89.58,89.72,64700.0,61.4277,61.5237,61.4072,61.5031,64700.0
2011-08-26 15:30:00,89.72,89.83,89.67,89.83,64400.0,61.5031,61.5785,61.4689,61.5785,64400.0
2011-08-26 15:35:00,89.83,89.83,89.66,89.67,140400.0,61.5785,61.5785,61.462,61.4689,140400.0
2011-08-26 15:40:00,89.67,89.82,89.67,89.81,107400.0,61.4689,61.5717,61.4689,61.5648,107400.0
2011-08-26 15:45:00,89.82,89.88,89.75,89.81,208700.0,61.5717,61.6128,61.5237,61.5648,208700.0
2011-08-26 15:50:00,89.82,89.89,89.79,89.87,140400.0,61.5717,61.6197,61.5511,61.606,140400.0
2011-08-26 15:55:00,89.88,89.95,89.84,89.9,282100.0,61.6128,61.6608,61.5854,61.6265,282100.0
2011-08-29 09:30:00,90.6,90.67,90.26,90.64,169900.0,62.1064,62.1544,61.8733,62.1338,169900.0
2011-08-29 09:35:00,90.6,90.68,90.5,90.64,60900.0,62.1064,62.1612,62.0378,62.1338,60900.0
2011-08-29 09:40:00,90.62,90.74,90.58,90.69,80400.0,62.1201,62.2023,62.0927,62.1681,80400.0
2011-08-29 09:45:00,90.71,90.82,90.54,90.8,76000.0,62.1818,62.2572,62.0652,62.2435,76000.0
2011-08-29 09:50:00,90.8,90.8,90.67,90.72,64600.0,62.2435,62.2435,62.1544,62.1886,64600.0
2011-08-29 09:55:00,90.69,90.8,90.61,90.64,55300.0,62.1681,62.2435,62.1132,62.1338,55300.0
2011-08-29 10:00:00,90.62,90.68,90.47,90.49,80300.0,62.1201,62.1612,62.0173,62.031,80300.0
2011-08-29 10:05:00,90.49,90.53,90.37,90.52,86500.0,62.031,62.0584,61.9487,62.0515,86500.0
2011-08-29 10:10:00,90.53,90.56,90.46,90.5,55700.0,62.0584,62.079,62.0104,62.0378,55700.0
2011-08-29 10:15:00,90.5,90.53,90.41,90.45,56100.0,62.0378,62.0584,61.9761,62.0035,56100.0
2011-08-29 10:20:00,90.45,90.52,90.41,90.41,80100.0,62.0035,62.0515,61.9761,61.9761,80100.0
2011-08-29 10:25:00,90.41,90.43,90.33,90.39,84500.0,61.9761,61.9898,61.9213,61.9624,84500.0
2011-08-29 10:30:00,90.39,90.41,90.32,90.37,52800.0,61.9624,61.9761,61.9144,61.9487,52800.0
2011-08-29 10:35:00,90.38,90.39,90.31,90.33,70500.0,61.9556,61.9624,61.9076,61.9213,70500.0
2011-08-29 10:40:00,90.33,90.33,90.23,90.25,80000.0,61.9213,61.9213,61.8527,61.8664,80000.0
2011-08-29 10:45:00,90.26,90.38,90.23,90.23,63600.0,61.8733,61.9556,61.8527,61.8527,63600.0
2011-08-29 10:50:00,90.23,90.34,90.23,90.33,50000.0,61.8527,61.9281,61.8527,61.9213,50000.0
2011-08-29 10:55:00,90.33,90.34,90.16,90.28,69100.0,61.9213,61.9281,61.8048,61.887,69100.0
2011-08-29 11:00:00,90.28,90.29,90.09,90.12,51500.0,61.887,61.8939,61.7568,61.7773,51500.0
2011-08-29 11:05:00,90.11,90.19,90.09,90.15,53800.0,61.7705,61.8253,61.7568,61.7979,53800.0
2011-08-29 11:10:00,90.15,90.22,90.11,90.12,48600.0,61.7979,61.8459,61.7705,61.7773,48600.0
2011-08-29 11:15:00,90.12,90.22,90.1,90.22,35900.0,61.7773,61.8459,61.7636,61.8459,35900.0
2011-08-29 11:20:00,90.21,90.22,90.07,90.1,63200.0,61.839,61.8459,61.7431,61.7636,63200.0
2011-08-29 11:25:00,90.11,90.15,90.07,90.09,31300.0,61.7705,61.7979,61.7431,61.7568,31300.0
2011-08-29 11:30:00,90.1,90.17,90.09,90.17,34500.0,61.7636,61.8116,61.7568,61.8116,34500.0
2011-08-29 11:35:00,90.17,90.32,90.14,90.29,31000.0,61.8116,61.9144,61.791,61.8939,31000.0
2011-08-29 11:40:00,90.3,90.37,90.29,90.35,55300.0,61.9007,61.9487,61.8939,61.935,55300.0
2011-08-29 11:45:00,90.35,90.5,90.34,90.48,36400.0,61.935,62.0378,61.9281,62.0241,36400.0
2011-08-29 11:50:00,90.48,90.5,90.43,90.47,27200.0,62.0241,62.0378,61.9898,62.0173,27200.0
2011-08-29 11:55:00,90.47,90.51,90.43,90.47,35800.0,62.0173,62.0447,61.9898,62.0173,35800.0
2011-08-29 12:00:00,90.47,90.64,90.47,90.55,156600.0,62.0173,62.1338,62.0173,62.0721,156600.0
2011-08-29 12:05:00,90.55,90.57,90.48,90.5,48900.0,62.0721,62.0858,62.0241,62.0378,48900.0
2011-08-29 12:10:00,90.51,90.52,90.42,90.42,40400.0,62.0447,62.0515,61.983,61.983,40400.0
2011-08-29 12:15:00,90.44,90.48,90.43,90.45,25300.0,61.9967,62.0241,61.9898,62.0035,25300.0
2011-08-29 12:20:00,90.45,90.47,90.41,90.44,34600.0,62.0035,62.0173,61.9761,61.9967,34600.0
2011-08-29 12:25:00,90.44,90.45,90.39,90.4,25300.0,61.9967,62.0035,61.9624,61.9693,25300.0
2011-08-29 12:30:00,90.4,90.41,90.31,90.38,30900.0,61.9693,61.9761,61.9076,61.9556,30900.0
2011-08-29 12:35:00,90.4,90.48,90.4,90.47,38000.0,61.9693,62.0241,61.9693,62.0173,38000.0
2011-08-29 12:40:00,90.47,90.68,90.46,90.68,46700.0,62.0173,62.1612,62.0104,62.1612,46700.0
2011-08-29 12:45:00,90.68,90.68,90.56,90.58,65100.0,62.1612,62.1612,62.079,62.0927,65100.0
2011-08-29 12:50:00,90.58,90.71,90.56,90.68,55700.0,62.0927,62.1818,62.079,62.1612,55700.0
2011-08-29 12:55:00,90.69,90.71,90.61,90.62,39300.0,62.1681,62.1818,62.1132,62.1201,39300.0
2011-08-29 13:00:00,90.62,90.63,90.59,90.62,39200.0,62.1201,62.1269,62.0995,62.1201,39200.0
2011-08-29 13:05:00,90.63,90.65,90.57,90.65,74700.0,62.1269,62.1406,62.0858,62.1406,74700.0
2011-08-29 13:10:00,90.65,90.74,90.63,90.72,76400.0,62.1406,62.2023,62.1269,62.1886,76400.0
2011-08-29 13:15:00,90.7,90.73,90.64,90.66,59200.0,62.1749,62.1955,62.1338,62.1475,59200.0
2011-08-29 13:20:00,90.66,90.68,90.61,90.66,59000.0,62.1475,62.1612,62.1132,62.1475,59000.0
2011-08-29 13:25:00,90.66,90.67,90.56,90.6,55400.0,62.1475,62.1544,62.079,62.1064,55400.0
2011-08-29 13:30:00,90.61,90.62,90.38,90.39,148400.0,62.1132,62.1201,61.9556,61.9624,148400.0
2011-08-29 13:35:00,90.38,90.4,90.35,90.37,41500.0,61.9556,61.9693,61.935,61.9487,41500.0
2011-08-29 13:40:00,90.36,90.37,90.27,90.34,45100.0,61.9419,61.9487,61.8802,61.9281,45100.0
2011-08-29 13:45:00,90.34,90.37,90.3,90.36,35000.0,61.9281,61.9487,61.9007,61.9419,35000.0
2011-08-29 13:50:00,90.35,90.41,90.33,90.37,40800.0,61.935,61.9761,61.9213,61.9487,40800.0
2011-08-29 13:55:00,90.35,90.45,90.34,90.43,67300.0,61.935,62.0035,61.9281,61.9898,67300.0
2011-08-29 14:00:00,90.44,90.57,90.44,90.57,72500.0,61.9967,62.0858,61.9967,62.0858,72500.0
2011-08-29 14:05:00,90.57,90.57,90.51,90.53,50000.0,62.0858,62.0858,62.0447,62.0584,50000.0
2011-08-29 14:10:00,90.53,90.59,90.53,90.55,35200.0,62.0584,62.0995,62.0584,62.0721,35200.0
2011-08-29 14:15:00,90.55,90.6,90.52,90.53,33900.0,62.0721,62.1064,62.0515,62.0584,33900.0
2011-08-29 14:20:00,90.54,90.58,90.41,90.41,56900.0,62.0652,62.0927,61.9761,61.9761,56900.0
2011-08-29 14:25:00,90.41,90.5,90.4,90.5,138600.0,61.9761,62.0378,61.9693,62.0378,138600.0
2011-08-29 14:30:00,90.5,90.56,90.49,90.55,34900.0,62.0378,62.079,62.031,62.0721,34900.0
2011-08-29 14:35:00,90.56,90.63,90.5,90.63,54300.0,62.079,62.1269,62.0378,62.1269,54300.0
2011-08-29 14:40:00,90.62,90.65,90.59,90.59,55800.0,62.1201,62.1406,62.0995,62.0995,55800.0
2011-08-29 14:45:00,90.59,90.63,90.59,90.63,59100.0,62.0995,62.1269,62.0995,62.1269,59100.0
2011-08-29 14:50:00,90.63,90.65,90.62,90.65,59200.0,62.1269,62.1406,62.1201,62.1406,59200.0
2011-08-29 14:55:00,90.65,90.67,90.62,90.67,84800.0,62.1406,62.1544,62.1201,62.1544,84800.0
2011-08-29 15:00:00,90.67,90.68,90.63,90.68,63500.0,62.1544,62.1612,62.1269,62.1612,63500.0
2011-08-29 15:05:00,90.67,90.68,90.57,90.58,339600.0,62.1544,62.1612,62.0858,62.0927,339600.0
2011-08-29 15:10:00,90.57,90.66,90.56,90.66,37400.0,62.0858,62.1475,62.079,62.1475,37400.0
2011-08-29 15:15:00,90.66,90.7,90.61,90.65,57500.0,62.1475,62.1749,62.1132,62.1406,57500.0
2011-08-29 15:20:00,90.65,90.71,90.63,90.67,111600.0,62.1406,62.1818,62.1269,62.1544,111600.0
2011-08-29 15:25:00,90.67,90.68,90.55,90.64,149200.0,62.1544,62.1612,62.0721,62.1338,149200.0
2011-08-29 15:30:00,90.63,90.71,90.63,90.71,102200.0,62.1269,62.1818,62.1269,62.1818,102200.0
2011-08-29 15:35:00,90.71,90.72,90.68,90.7,144600.0,62.1818,62.1886,62.1612,62.1749,144600.0
2011-08-29 15:40:00,90.71,90.75,90.67,90.75,144800.0,62.1818,62.2092,62.1544,62.2092,144800.0
2011-08-29 15:45:00,90.75,90.77,90.65,90.66,195300.0,62.2092,62.2229,62.1406,62.1475,195300.0
2011-08-29 15:50:00,90.67,90.73,90.63,90.73,166300.0,62.1544,62.1955,62.1269,62.1955,166300.0
2011-08-29 15:55:00,90.73,90.77,90.69,90.77,322700.0,62.1955,62.2229,62.1681,62.2229,322700.0
2011-08-30 09:30:00,90.24,90.4,90.1,90.23,186400.0,62.2753,62.3857,62.1786,62.2684,186400.0
2011-08-30 09:35:00,90.22,90.4,90.16,90.34,122900.0,62.2615,62.3857,62.2201,62.3443,122900.0
2011-08-30 09:40:00,90.34,90.44,90.3,90.4,89200.0,62.3443,62.4133,62.3167,62.3857,89200.0
2011-08-30 09:45:00,90.4,90.45,90.33,90.35,54500.0,62.3857,62.4202,62.3374,62.3512,54500.0
2011-08-30 09:50:00,90.35,90.42,90.33,90.41,68600.0,62.3512,62.3995,62.3374,62.3926,68600.0
2011-08-30 09:55:00,90.41,90.47,90.36,90.36,65100.0,62.3926,62.434,62.3581,62.3581,65100.0
2011-08-30 10:00:00,90.39,90.41,90.15,90.24,189500.0,62.3788,62.3926,62.2132,62.2753,189500.0
2011-08-30 10:05:00,90.22,90.44,90.22,90.38,95500.0,62.2615,62.4133,62.2615,62.3719,95500.0
2011-08-30 10:10:00,90.38,90.38,90.25,90.26,55200.0,62.3719,62.3719,62.2822,62.2891,55200.0
2011-08-30 10:15:00,90.25,90.34,90.22,90.28,49900.0,62.2822,62.3443,62.2615,62.3029,49900.0
2011-08-30 10:20:00,90.3,90.36,90.23,90.26,67100.0,62.3167,62.3581,62.2684,62.2891,67100.0
2011-08-30 10:25:00,90.26,90.45,90.24,90.37,68000.0,62.2891,62.4202,62.2753,62.365,68000.0
2011-08-30 10:30:00,90.37,90.57,90.32,90.56,66000.0,62.365,62.503,62.3305,62.4961,66000.0
2011-08-30 10:35:00,90.55,90.64,90.48,90.63,50800.0,62.4892,62.5513,62.4409,62.5444,50800.0
2011-08-30 10:40:00,90.62,90.67,90.56,90.63,53300.0,62.5375,62.572,62.4961,62.5444,53300.0
2011-08-30 10:45:00,90.64,90.75,90.62,90.75,97700.0,62.5513,62.6272,62.5375,62.6272,97700.0
2011-08-30 10:50:00,90.75,90.8,90.69,90.72,61500.0,62.6272,62.6617,62.5858,62.6065,61500.0
2011-08-30 10:55:00,90.72,90.83,90.72,90.76,48900.0,62.6065,62.6824,62.6065,62.6341,48900.0
2011-08-30 11:00:00,90.77,90.86,90.69,90.85,77000.0,62.641,62.7031,62.5858,62.6962,77000.0
2011-08-30 11:05:00,90.86,91.0,90.83,90.98,102900.0,62.7031,62.7997,62.6824,62.7859,102900.0
2011-08-30 11:10:00,90.97,91.04,90.91,90.93,125700.0,62.779,62.8273,62.7376,62.7514,125700.0
2011-08-30 11:15:00,90.94,90.95,90.82,90.84,124900.0,62.7583,62.7652,62.6755,62.6893,124900.0
2011-08-30 11:20:00,90.83,90.86,90.78,90.82,62700.0,62.6824,62.7031,62.6479,62.6755,62700.0
2011-08-30 11:25:00,90.82,90.96,90.82,90.84,68900.0,62.6755,62.7721,62.6755,62.6893,68900.0
2011-08-30 11:30:00,90.84,90.86,90.75,90.84,45800.0,62.6893,62.7031,62.6272,62.6893,45800.0
2011-08-30 11:35:00,90.83,91.0,90.82,90.96,82400.0,62.6824,62.7997,62.6755,62.7721,82400.0
2011-08-30 11:40:00,90.95,91.06,90.93,90.97,56800.0,62.7652,62.8411,62.7514,62.779,56800.0
2011-08-30 11:45:00,90.97,90.97,90.88,90.89,34300.0,62.779,62.779,62.7169,62.7238,34300.0
2011-08-30 11:50:00,90.9,90.94,90.85,90.91,25300.0,62.7307,62.7583,62.6962,62.7376,25300.0
2011-08-30 11:55:00,90.91,90.97,90.89,90.94,28400.0,62.7376,62.779,62.7238,62.7583,28400.0
2011-08-30 12:00:00,90.95,90.95,90.83,90.84,52000.0,62.7652,62.7652,62.6824,62.6893,52000.0
2011-08-30 12:05:00,90.84,90.86,90.76,90.76,46800.0,62.6893,62.7031,62.6341,62.6341,46800.0
2011-08-30 12:10:00,90.77,90.83,90.74,90.77,53000.0,62.641,62.6824,62.6203,62.641,53000.0
2011-08-30 12:15:00,90.77,90.83,90.73,90.83,39800.0,62.641,62.6824,62.6134,62.6824,39800.0
2011-08-30 12:20:00,90.83,90.85,90.79,90.85,21300.0,62.6824,62.6962,62.6548,62.6962,21300.0
2011-08-30 12:25:00,90.86,90.88,90.79,90.8,37000.0,62.7031,62.7169,62.6548,62.6617,37000.0
2011-08-30 12:30:00,90.81,90.88,90.77,90.87,25300.0,62.6686,62.7169,62.641,62.71,25300.0
2011-08-30 12:35:00,90.87,90.88,90.78,90.8,24700.0,62.71,62.7169,62.6479,62.6617,24700.0
2011-08-30 12:40:00,90.78,90.78,90.57,90.57,76100.0,62.6479,62.6479,62.503,62.503,76100.0
2011-08-30 12:45:00,90.58,90.61,90.5,90.6,86000.0,62.5099,62.5306,62.4547,62.5237,86000.0
2011-08-30 12:50:00,90.58,90.63,90.48,90.49,53600.0,62.5099,62.5444,62.4409,62.4478,53600.0
2011-08-30 12:55:00,90.47,90.5,90.43,90.49,49800.0,62.434,62.4547,62.4064,62.4478,49800.0
2011-08-30 13:00:00,90.49,90.5,90.44,90.45,61100.0,62.4478,62.4547,62.4133,62.4202,61100.0
2011-08-30 13:05:00,90.46,90.5,90.43,90.49,36400.0,62.4271,62.4547,62.4064,62.4478,36400.0
2011-08-30 13:10:00,90.49,90.51,90.42,90.48,86900.0,62.4478,62.4616,62.3995,62.4409,86900.0
2011-08-30 13:15:00,90.48,90.5,90.41,90.48,63500.0,62.4409,62.4547,62.3926,62.4409,63500.0
2011-08-30 13:20:00,90.49,90.59,90.47,90.58,52800.0,62.4478,62.5168,62.434,62.5099,52800.0
2011-08-30 13:25:00,90.58,90.6,90.51,90.59,36300.0,62.5099,62.5237,62.4616,62.5168,36300.0
2011-08-30 13:30:00,90.59,90.61,90.47,90.51,40800.0,62.5168,62.5306,62.434,62.4616,40800.0
2011-08-30 13:35:00,90.51,90.52,90.42,90.5,38300.0,62.4616,62.4685,62.3995,62.4547,38300.0
2011-08-30 13:40:00,90.5,90.61,90.49,90.59,36300.0,62.4547,62.5306,62.4478,62.5168,36300.0
2011-08-30 13:45:00,90.61,90.69,90.56,90.61,45900.0,62.5306,62.5858,62.4961,62.5306,45900.0
2011-08-30 13:50:00,90.61,90.7,90.58,90.64,61100.0,62.5306,62.5927,62.5099,62.5513,61100.0
2011-08-30 13:55:00,90.64,90.77,90.64,90.73,62800.0,62.5513,62.641,62.5513,62.6134,62800.0
2011-08-30 14:00:00,90.73,90.87,90.64,90.67,107800.0,62.6134,62.71,62.5513,62.572,107800.0
2011-08-30 14:05:00,90.66,90.72,90.61,90.72,55900.0,62.5651,62.6065,62.5306,62.6065,55900.0
2011-08-30 14:10:00,90.73,90.81,90.61,90.79,92500.0,62.6134,62.6686,62.5306,62.6548,92500.0
2011-08-30 14:15:00,90.81,90.81,90.69,90.75,70500.0,62.6686,62.6686,62.5858,62.6272,70500.0
2011-08-30 14:20:00,90.76,90.81,90.69,90.77,44400.0,62.6341,62.6686,62.5858,62.641,44400.0
2011-08-30 14:25:00,90.78,90.84,90.7,90.83,57800.0,62.6479,62.6893,62.5927,62.6824,57800.0
2011-08-30 14:30:00,90.84,90.89,90.78,90.88,60900.0,62.6893,62.7238,62.6479,62.7169,60900.0
2011-08-30 14:35:00,90.87,90.9,90.83,90.9,62800.0,62.71,62.7307,62.6824,62.7307,62800.0
2011-08-30 14:40:00,90.91,90.94,90.87,90.9,39900.0,62.7376,62.7583,62.71,62.7307,39900.0
2011-08-30 14:45:00,90.91,90.92,90.81,90.83,50100.0,62.7376,62.7445,62.6686,62.6824,50100.0
2011-08-30 14:50:00,90.81,90.88,90.71,90.76,73100.0,62.6686,62.7169,62.5996,62.6341,73100.0
2011-08-30 14:55:00,90.76,90.93,90.71,90.9,71900.0,62.6341,62.7514,62.5996,62.7307,71900.0
2011-08-30 15:00:00,90.9,90.91,90.82,90.85,60500.0,62.7307,62.7376,62.6755,62.6962,60500.0
2011-08-30 15:05:00,90.84,90.92,90.82,90.89,37400.0,62.6893,62.7445,62.6755,62.7238,37400.0
2011-08-30 15:10:00,90.9,90.91,90.81,90.86,44900.0,62.7307,62.7376,62.6686,62.7031,44900.0
2011-08-30 15:15:00,90.86,90.94,90.86,90.93,67600.0,62.7031,62.7583,62.7031,62.7514,67600.0
2011-08-30 15:20:00,90.93,90.99,90.92,90.99,45300.0,62.7514,62.7928,62.7445,62.7928,45300.0
2011-08-30 15:25:00,90.99,91.06,90.93,91.06,86500.0,62.7928,62.8411,62.7514,62.8411,86500.0
2011-08-30 15:30:00,91.07,91.19,91.05,91.16,119700.0,62.848,62.9309,62.8342,62.9102,119700.0
2011-08-30 15:35:00,91.17,91.22,91.08,91.1,95700.0,62.9171,62.9516,62.855,62.8688,95700.0
2011-08-30 15:40:00,91.1,91.17,91.04,91.14,160700.0,62.8688,62.9171,62.8273,62.8964,160700.0
2011-08-30 15:45:00,91.15,91.17,91.03,91.12,119900.0,62.9033,62.9171,62.8204,62.8826,119900.0
2011-08-30 15:50:00,91.12,91.14,90.95,90.98,126100.0,62.8826,62.8964,62.7652,62.7859,126100.0
2011-08-30 15:55:00,90.98,90.98,90.74,90.76,339800.0,62.7859,62.7859,62.6203,62.6341,339800.0
2011-08-31 09:30:00,91.06,91.19,91.05,91.13,124700.0,62.8411,62.9309,62.8342,62.8895,124700.0
2011-08-31 09:35:00,91.15,91.17,90.82,90.84,88100.0,62.9033,62.9171,62.6755,62.6893,88100.0
2011-08-31 09:40:00,90.86,91.12,90.82,91.0,152800.0,62.7031,62.8826,62.6755,62.7997,152800.0
2011-08-31 09:45:00,90.97,91.04,90.86,90.99,88000.0,62.779,62.8273,62.7031,62.7928,88000.0
2011-08-31 09:50:00,91.01,91.07,90.82,90.84,110200.0,62.8066,62.848,62.6755,62.6893,110200.0
2011-08-31 09:55:00,90.82,90.85,90.79,90.82,56300.0,62.6755,62.6962,62.6548,62.6755,56300.0
2011-08-31 10:00:00,90.8,90.9,90.8,90.84,93400.0,62.6617,62.7307,62.6617,62.6893,93400.0
2011-08-31 10:05:00,90.85,90.98,90.84,90.98,89000.0,62.6962,62.7859,62.6893,62.7859,89000.0
2011-08-31 10:10:00,90.98,91.13,90.98,91.11,84000.0,62.7859,62.8895,62.7859,62.8757,84000.0
2011-08-31 10:15:00,91.09,91.2,91.09,91.16,114200.0,62.8619,62.9378,62.8619,62.9102,114200.0
2011-08-31 10:20:00,91.15,91.17,91.0,91.0,54300.0,62.9033,62.9171,62.7997,62.7997,54300.0
2011-08-31 10:25:00,91.0,91.08,90.95,91.02,59000.0,62.7997,62.855,62.7652,62.8135,59000.0
2011-08-31 10:30:00,91.01,91.07,90.93,91.02,49400.0,62.8066,62.848,62.7514,62.8135,49400.0
2011-08-31 10:35:00,90.98,91.03,90.87,90.88,41600.0,62.7859,62.8204,62.71,62.7169,41600.0
2011-08-31 10:40:00,90.89,90.93,90.84,90.88,70500.0,62.7238,62.7514,62.6893,62.7169,70500.0
2011-08-31 10:45:00,90.86,90.9,90.62,90.65,96600.0,62.7031,62.7307,62.5375,62.5582,96600.0
2011-08-31 10:50:00,90.64,90.68,90.55,90.6,80800.0,62.5513,62.5789,62.4892,62.5237,80800.0
2011-08-31 10:55:00,90.6,90.68,90.57,90.61,63200.0,62.5237,62.5789,62.503,62.5306,63200.0
2011-08-31 11:00:00,90.61,90.65,90.58,90.64,82000.0,62.5306,62.5582,62.5099,62.5513,82000.0
2011-08-31 11:05:00,90.64,90.71,90.59,90.67,105800.0,62.5513,62.5996,62.5168,62.572,105800.0
2011-08-31 11:10:00,90.67,90.76,90.67,90.7,46900.0,62.572,62.6341,62.572,62.5927,46900.0
2011-08-31 11:15:00,90.7,90.7,90.55,90.57,58100.0,62.5927,62.5927,62.4892,62.503,58100.0
2011-08-31 11:20:00,90.57,90.6,90.5,90.54,75200.0,62.503,62.5237,62.4547,62.4823,75200.0
2011-08-31 11:25:00,90.54,90.57,90.49,90.52,85100.0,62.4823,62.503,62.4478,62.4685,85100.0
2011-08-31 11:30:00,90.51,90.54,90.48,90.5,66200.0,62.4616,62.4823,62.4409,62.4547,66200.0
2011-08-31 11:35:00,90.5,90.56,90.47,90.53,84700.0,62.4547,62.4961,62.434,62.4754,84700.0
2011-08-31 11:40:00,90.53,90.59,90.53,90.58,85000.0,62.4754,62.5168,62.4754,62.5099,85000.0
2011-08-31 11:45:00,90.58,90.59,90.44,90.45,48600.0,62.5099,62.5168,62.4133,62.4202,48600.0
2011-08-31 11:50:00,90.45,90.5,90.42,90.44,40600.0,62.4202,62.4547,62.3995,62.4133,40600.0
2011-08-31 11:55:00,90.45,90.56,90.38,90.54,85500.0,62.4202,62.4961,62.3719,62.4823,85500.0
2011-08-31 12:00:00,90.54,90.67,90.53,90.65,42200.0,62.4823,62.572,62.4754,62.5582,42200.0
2011-08-31 12:05:00,90.65,90.71,90.65,90.7,25100.0,62.5582,62.5996,62.5582,62.5927,25100.0
2011-08-31 12:10:00,90.69,90.72,90.64,90.7,67100.0,62.5858,62.6065,62.5513,62.5927,67100.0
2011-08-31 12:15:00,90.69,90.71,90.65,90.7,36900.0,62.5858,62.5996,62.5582,62.5927,36900.0
2011-08-31 12:20:00,90.71,90.72,90.66,90.7,77300.0,62.5996,62.6065,62.5651,62.5927,77300.0
2011-08-31 12:25:00,90.7,90.73,90.66,90.67,100900.0,62.5927,62.6134,62.5651,62.572,100900.0
2011-08-31 12:30:00,90.66,90.75,90.66,90.73,65100.0,62.5651,62.6272,62.5651,62.6134,65100.0
2011-08-31 12:35:00,90.73,90.75,90.63,90.67,33700.0,62.6134,62.6272,62.5444,62.572,33700.0
2011-08-31 12:40:00,90.68,90.74,90.58,90.58,36100.0,62.5789,62.6203,62.5099,62.5099,36100.0
2011-08-31 12:45:00,90.58,90.59,90.49,90.59,49800.0,62.5099,62.5168,62.4478,62.5168,49800.0
2011-08-31 12:50:00,90.58,90.7,90.58,90.63,63000.0,62.5099,62.5927,62.5099,62.5444,63000.0
2011-08-31 12:55:00,90.64,90.69,90.61,90.69,49200.0,62.5513,62.5858,62.5306,62.5858,49200.0
2011-08-31 13:00:00,90.69,90.72,90.62,90.67,73700.0,62.5858,62.6065,62.5375,62.572,73700.0
2011-08-31 13:05:00,90.66,90.72,90.65,90.68,44000.0,62.5651,62.6065,62.5582,62.5789,44000.0
2011-08-31 13:10:00,90.67,90.71,90.62,90.67,49200.0,62.572,62.5996,62.5375,62.572,49200.0
2011-08-31 13:15:00,90.67,90.67,90.56,90.59,49900.0,62.572,62.572,62.4961,62.5168,49900.0
2011-08-31 13:20:00,90.59,90.65,90.55,90.55,28900.0,62.5168,62.5582,62.4892,62.4892,28900.0
2011-08-31 13:25:00,90.55,90.6,90.52,90.6,42000.0,62.4892,62.5237,62.4685,62.5237,42000.0
2011-08-31 13:30:00,90.6,90.6,90.5,90.54,62700.0,62.5237,62.5237,62.4547,62.4823,62700.0
2011-08-31 13:35:00,90.54,90.55,90.46,90.46,57000.0,62.4823,62.4892,62.4271,62.4271,57000.0
2011-08-31 13:40:00,90.46,90.5,90.44,90.48,38000.0,62.4271,62.4547,62.4133,62.4409,38000.0
2011-08-31 13:45:00,90.48,90.48,90.36,90.37,42000.0,62.4409,62.4409,62.3581,62.365,42000.0
2011-08-31 13:50:00,90.37,90.37,90.3,90.36,39700.0,62.365,62.365,62.3167,62.3581,39700.0
2011-08-31 13:55:00,90.35,90.35,90.2,90.22,80100.0,62.3512,62.3512,62.2477,62.2615,80100.0
2011-08-31 14:00:00,90.21,90.29,90.21,90.28,103600.0,62.2546,62.3098,62.2546,62.3029,103600.0
2011-08-31 14:05:00,90.28,90.4,90.27,90.4,107000.0,62.3029,62.3857,62.296,62.3857,107000.0
2011-08-31 14:10:00,90.39,90.41,90.33,90.33,78100.0,62.3788,62.3926,62.3374,62.3374,78100.0
2011-08-31 14:15:00,90.32,90.36,90.31,90.33,52800.0,62.3305,62.3581,62.3236,62.3374,52800.0
2011-08-31 14:20:00,90.33,90.43,90.33,90.42,104200.0,62.3374,62.4064,62.3374,62.3995,104200.0
2011-08-31 14:25:00,90.42,90.42,90.37,90.42,99000.0,62.3995,62.3995,62.365,62.3995,99000.0
2011-08-31 14:30:00,90.42,90.42,90.35,90.35,70400.0,62.3995,62.3995,62.3512,62.3512,70400.0
2011-08-31 14:35:00,90.34,90.37,90.21,90.29,89200.0,62.3443,62.365,62.2546,62.3098,89200.0
2011-08-31 14:40:00,90.27,90.28,90.11,90.11,65600.0,62.296,62.3029,62.1855,62.1855,65600.0
2011-08-31 14:45:00,90.11,90.24,90.11,90.24,79100.0,62.1855,62.2753,62.1855,62.2753,79100.0
2011-08-31 14:50:00,90.24,90.29,90.15,90.15,130100.0,62.2753,62.3098,62.2132,62.2132,130100.0
2011-08-31 14:55:00,90.15,90.36,90.14,90.35,106500.0,62.2132,62.3581,62.2063,62.3512,106500.0
2011-08-31 15:00:00,90.35,90.45,90.3,90.45,153700.0,62.3512,62.4202,62.3167,62.4202,153700.0
2011-08-31 15:05:00,90.45,90.5,90.44,90.45,180800.0,62.4202,62.4547,62.4133,62.4202,180800.0
2011-08-31 15:10:00,90.45,90.45,90.21,90.23,124200.0,62.4202,62.4202,62.2546,62.2684,124200.0
2011-08-31 15:15:00,90.23,90.25,90.02,90.07,73100.0,62.2684,62.2822,62.1234,62.1579,73100.0
2011-08-31 15:20:00,90.07,90.23,90.07,90.2,84300.0,62.1579,62.2684,62.1579,62.2477,84300.0
2011-08-31 15:25:00,90.2,90.38,90.2,90.37,103600.0,62.2477,62.3719,62.2477,62.365,103600.0
2011-08-31 15:30:00,90.37,90.42,90.35,90.36,164400.0,62.365,62.3995,62.3512,62.3581,164400.0
2011-08-31 15:35:00,90.37,90.51,90.36,90.43,223400.0,62.365,62.4616,62.3581,62.4064,223400.0
2011-08-31 15:40:00,90.42,90.48,90.39,90.44,306600.0,62.3995,62.4409,62.3788,62.4133,306600.0
2011-08-31 15:45:00,90.44,90.5,90.37,90.5,531400.0,62.4133,62.4547,62.365,62.4547,531400.0
2011-08-31 15:50:00,90.5,90.53,90.37,90.39,470600.0,62.4547,62.4754,62.365,62.3788,470600.0
2011-08-31 15:55:00,90.39,90.46,90.23,90.41,810800.0,62.3788,62.4271,62.2684,62.3926,810800.0
2011-09-01 09:30:00,90.27,90.6,90.12,90.6,172900.0,62.296,62.5237,62.1924,62.5237,172900.0
2011-09-01 09:35:00,90.6,90.61,90.5,90.58,72400.0,62.5237,62.5306,62.4547,62.5099,72400.0
2011-09-01 09:40:00,90.56,90.64,90.41,90.61,75700.0,62.4961,62.5513,62.3926,62.5306,75700.0
2011-09-01 09:45:00,90.6,90.64,90.43,90.46,116900.0,62.5237,62.5513,62.4064,62.4271,116900.0
2011-09-01 09:50:00,90.46,90.46,90.22,90.27,75300.0,62.4271,62.4271,62.2615,62.296,75300.0
2011-09-01 09:55:00,90.25,90.35,90.23,90.35,42500.0,62.2822,62.3512,62.2684,62.3512,42500.0
2011-09-01 10:00:00,90.35,90.78,90.26,90.66,399400.0,62.3512,62.6479,62.2891,62.5651,399400.0
2011-09-01 10:05:00,90.68,90.84,90.62,90.62,95400.0,62.5789,62.6893,62.5375,62.5375,95400.0
2011-09-01 10:10:00,90.63,90.71,90.5,90.51,77300.0,62.5444,62.5996,62.4547,62.4616,77300.0
2011-09-01 10:15:00,90.5,90.62,90.46,90.58,65600.0,62.4547,62.5375,62.4271,62.5099,65600.0
2011-09-01 10:20:00,90.6,90.8,90.56,90.76,36600.0,62.5237,62.6617,62.4961,62.6341,36600.0
2011-09-01 10:25:00,90.77,90.79,90.67,90.69,31300.0,62.641,62.6548,62.572,62.5858,31300.0
2011-09-01 10:30:00,90.68,90.69,90.55,90.64,140700.0,62.5789,62.5858,62.4892,62.5513,140700.0
2011-09-01 10:35:00,90.64,90.74,90.54,90.72,53000.0,62.5513,62.6203,62.4823,62.6065,53000.0
2011-09-01 10:40:00,90.71,90.84,90.65,90.8,55700.0,62.5996,62.6893,62.5582,62.6617,55700.0
2011-09-01 10:45:00,90.79,90.8,90.58,90.58,55000.0,62.6548,62.6617,62.5099,62.5099,55000.0
2011-09-01 10:50:00,90.57,90.78,90.54,90.67,84600.0,62.503,62.6479,62.4823,62.572,84600.0
2011-09-01 10:55:00,90.65,90.68,90.57,90.57,60300.0,62.5582,62.5789,62.503,62.503,60300.0
2011-09-01 11:00:00,90.57,90.6,90.41,90.58,71100.0,62.503,62.5237,62.3926,62.5099,71100.0
2011-09-01 11:05:00,90.59,90.6,90.42,90.49,64700.0,62.5168,62.5237,62.3995,62.4478,64700.0
2011-09-01 11:10:00,90.46,90.47,90.36,90.37,49900.0,62.4271,62.434,62.3581,62.365,49900.0
2011-09-01 11:15:00,90.38,90.58,90.35,90.55,44000.0,62.3719,62.5099,62.3512,62.4892,44000.0
2011-09-01 11:20:00,90.54,90.68,90.51,90.65,48500.0,62.4823,62.5789,62.4616,62.5582,48500.0
2011-09-01 11:25:00,90.66,90.74,90.58,90.7,50500.0,62.5651,62.6203,62.5099,62.5927,50500.0
2011-09-01 11:30:00,90.7,90.93,90.69,90.93,54700.0,62.5927,62.7514,62.5858,62.7514,54700.0
2011-09-01 11:35:00,90.93,90.94,90.85,90.91,51200.0,62.7514,62.7583,62.6962,62.7376,51200.0
2011-09-01 11:40:00,90.9,90.94,90.75,90.85,54900.0,62.7307,62.7583,62.6272,62.6962,54900.0
2011-09-01 11:45:00,90.84,90.95,90.84,90.94,55300.0,62.6893,62.7652,62.6893,62.7583,55300.0
2011-09-01 11:50:00,90.95,91.0,90.83,90.97,48100.0,62.7652,62.7997,62.6824,62.779,48100.0
2011-09-01 11:55:00,90.97,91.09,90.96,91.09,65300.0,62.779,62.8619,62.7721,62.8619,65300.0
2011-09-01 12:00:00,91.08,91.09,90.86,90.91,55000.0,62.855,62.8619,62.7031,62.7376,55000.0
2011-09-01 12:05:00,90.92,90.92,90.79,90.86,32600.0,62.7445,62.7445,62.6548,62.7031,32600.0
2011-09-01 12:10:00,90.86,90.89,90.79,90.83,23800.0,62.7031,62.7238,62.6548,62.6824,23800.0
2011-09-01 12:15:00,90.84,90.88,90.7,90.88,28100.0,62.6893,62.7169,62.5927,62.7169,28100.0
2011-09-01 12:20:00,90.88,90.93,90.84,90.9,23500.0,62.7169,62.7514,62.6893,62.7307,23500.0
2011-09-01 12:25:00,90.89,90.95,90.81,90.94,27100.0,62.7238,62.7652,62.6686,62.7583,27100.0
2011-09-01 12:30:00,90.93,90.97,90.88,90.95,30500.0,62.7514,62.779,62.7169,62.7652,30500.0
2011-09-01 12:35:00,90.96,90.99,90.9,90.93,24400.0,62.7721,62.7928,62.7307,62.7514,24400.0
2011-09-01 12:40:00,90.93,90.96,90.77,90.77,50700.0,62.7514,62.7721,62.641,62.641,50700.0
2011-09-01 12:45:00,90.77,90.81,90.72,90.72,41800.0,62.641,62.6686,62.6065,62.6065,41800.0
2011-09-01 12:50:00,90.72,90.79,90.7,90.71,30100.0,62.6065,62.6548,62.5927,62.5996,30100.0
2011-09-01 12:55:00,90.7,90.78,90.63,90.66,34800.0,62.5927,62.6479,62.5444,62.5651,34800.0
2011-09-01 13:00:00,90.64,90.7,90.6,90.67,44400.0,62.5513,62.5927,62.5237,62.572,44400.0
2011-09-01 13:05:00,90.67,90.67,90.48,90.48,35200.0,62.572,62.572,62.4409,62.4409,35200.0
2011-09-01 13:10:00,90.48,90.56,90.45,90.54,41100.0,62.4409,62.4961,62.4202,62.4823,41100.0
2011-09-01 13:15:00,90.53,90.56,90.46,90.54,36300.0,62.4754,62.4961,62.4271,62.4823,36300.0
2011-09-01 13:20:00,90.54,90.59,90.49,90.49,53200.0,62.4823,62.5168,62.4478,62.4478,53200.0
2011-09-01 13:25:00,90.49,90.63,90.49,90.56,30300.0,62.4478,62.5444,62.4478,62.4961,30300.0
2011-09-01 13:30:00,90.56,90.57,90.47,90.51,42800.0,62.4961,62.503,62.434,62.4616,42800.0
2011-09-01 13:35:00,90.5,90.5,90.36,90.41,36900.0,62.4547,62.4547,62.3581,62.3926,36900.0
2011-09-01 13:40:00,90.41,90.41,90.3,90.41,45700.0,62.3926,62.3926,62.3167,62.3926,45700.0
2011-09-01 13:45:00,90.41,90.45,90.36,90.43,40100.0,62.3926,62.4202,62.3581,62.4064,40100.0
2011-09-01 13:50:00,90.42,90.42,90.25,90.31,61000.0,62.3995,62.3995,62.2822,62.3236,61000.0
2011-09-01 13:55:00,90.31,90.42,90.3,90.34,44000.0,62.3236,62.3995,62.3167,62.3443,44000.0
2011-09-01 14:00:00,90.35,90.37,90.19,90.21,53300.0,62.3512,62.365,62.2408,62.2546,53300.0
2011-09-01 14:05:00,90.22,90.27,90.15,90.25,48000.0,62.2615,62.296,62.2132,62.2822,48000.0
2011-09-01 14:10:00,90.25,90.31,90.23,90.27,40300.0,62.2822,62.3236,62.2684,62.296,40300.0
2011-09-01 14:15:00,90.26,90.31,90.19,90.27,54300.0,62.2891,62.3236,62.2408,62.296,54300.0
2011-09-01 14:20:00,90.26,90.28,90.17,90.26,52800.0,62.2891,62.3029,62.227,62.2891,52800.0
2011-09-01 14:25:00,90.25,90.32,90.21,90.3,50500.0,62.2822,62.3305,62.2546,62.3167,50500.0
2011-09-01 14:30:00,90.31,90.48,90.29,90.46,61100.0,62.3236,62.4409,62.3098,62.4271,61100.0
2011-09-01 14:35:00,90.45,90.47,90.42,90.46,30900.0,62.4202,62.434,62.3995,62.4271,30900.0
2011-09-01 14:40:00,90.46,90.53,90.44,90.44,39300.0,62.4271,62.4754,62.4133,62.4133,39300.0
2011-09-01 14:45:00,90.45,90.45,90.34,90.4,46700.0,62.4202,62.4202,62.3443,62.3857,46700.0
2011-09-01 14:50:00,90.4,90.44,90.33,90.44,26500.0,62.3857,62.4133,62.3374,62.4133,26500.0
2011-09-01 14:55:00,90.44,90.45,90.33,90.36,41500.0,62.4133,62.4202,62.3374,62.3581,41500.0
2011-09-01 15:00:00,90.35,90.35,90.2,90.24,48300.0,62.3512,62.3512,62.2477,62.2753,48300.0
2011-09-01 15:05:00,90.25,90.34,90.18,90.24,81400.0,62.2822,62.3443,62.2339,62.2753,81400.0
2011-09-01 15:10:00,90.23,90.37,90.23,90.34,38600.0,62.2684,62.365,62.2684,62.3443,38600.0
2011-09-01 15:15:00,90.34,90.36,90.28,90.31,64100.0,62.3443,62.3581,62.3029,62.3236,64100.0
2011-09-01 15:20:00,90.31,90.4,90.23,90.37,71800.0,62.3236,62.3857,62.2684,62.365,71800.0
2011-09-01 15:25:00,90.39,90.44,90.3,90.3,75400.0,62.3788,62.4133,62.3167,62.3167,75400.0
2011-09-01 15:30:00,90.31,90.33,90.14,90.14,96700.0,62.3236,62.3374,62.2063,62.2063,96700.0
2011-09-01 15:35:00,90.15,90.22,90.1,90.11,100600.0,62.2132,62.2615,62.1786,62.1855,100600.0
2011-09-01 15:40:00,90.1,90.15,90.03,90.15,130300.0,62.1786,62.2132,62.1303,62.2132,130300.0
2011-09-01 15:45:00,90.16,90.21,90.1,90.18,156600.0,62.2201,62.2546,62.1786,62.2339,156600.0
2011-09-01 15:50:00,90.18,90.22,90.05,90.11,175000.0,62.2339,62.2615,62.1441,62.1855,175000.0
2011-09-01 15:55:00,90.11,90.15,90.04,90.1,205000.0,62.1855,62.2132,62.1372,62.1786,205000.0
2011-09-02 09:30:00,89.46,89.46,89.2,89.29,151400.0,61.737,61.737,61.5575,61.6197,151400.0
2011-09-02 09:35:00,89.28,89.36,89.05,89.22,93600.0,61.6128,61.668,61.454,61.5714,93600.0
2011-09-02 09:40:00,89.22,89.27,89.09,89.22,57000.0,61.5714,61.6059,61.4816,61.5714,57000.0
2011-09-02 09:45:00,89.21,89.32,89.14,89.26,90000.0,61.5645,61.6404,61.5161,61.599,90000.0
2011-09-02 09:50:00,89.26,89.31,89.12,89.17,63600.0,61.599,61.6335,61.5023,61.5368,63600.0
2011-09-02 09:55:00,89.16,89.22,89.01,89.12,71500.0,61.5299,61.5714,61.4264,61.5023,71500.0
2011-09-02 10:00:00,89.13,89.39,89.13,89.38,75800.0,61.5092,61.6887,61.5092,61.6818,75800.0
2011-09-02 10:05:00,89.37,89.59,89.29,89.57,65600.0,61.6749,61.8267,61.6197,61.8129,65600.0
2011-09-02 10:10:00,89.58,89.64,89.45,89.46,64400.0,61.8198,61.8612,61.7301,61.737,64400.0
2011-09-02 10:15:00,89.45,89.61,89.38,89.61,49000.0,61.7301,61.8405,61.6818,61.8405,49000.0
2011-09-02 10:20:00,89.6,89.61,89.42,89.52,41600.0,61.8336,61.8405,61.7094,61.7784,41600.0
2011-09-02 10:25:00,89.54,89.6,89.53,89.58,50700.0,61.7922,61.8336,61.7853,61.8198,50700.0
2011-09-02 10:30:00,89.56,89.56,89.39,89.44,62800.0,61.806,61.806,61.6887,61.7232,62800.0
2011-09-02 10:35:00,89.45,89.53,89.35,89.38,47100.0,61.7301,61.7853,61.6611,61.6818,47100.0
2011-09-02 10:40:00,89.41,89.46,89.27,89.3,52300.0,61.7025,61.737,61.6059,61.6266,52300.0
2011-09-02 10:45:00,89.3,89.41,89.27,89.33,69300.0,61.6266,61.7025,61.6059,61.6473,69300.0
2011-09-02 10:50:00,89.34,89.42,89.26,89.32,52100.0,61.6542,61.7094,61.599,61.6404,52100.0
2011-09-02 10:55:00,89.32,89.48,89.31,89.48,34700.0,61.6404,61.7508,61.6335,61.7508,34700.0
2011-09-02 11:00:00,89.48,89.5,89.4,89.42,51500.0,61.7508,61.7646,61.6956,61.7094,51500.0
2011-09-02 11:05:00,89.43,89.45,89.39,89.4,41900.0,61.7163,61.7301,61.6887,61.6956,41900.0
2011-09-02 11:10:00,89.39,89.51,89.39,89.5,52200.0,61.6887,61.7715,61.6887,61.7646,52200.0
2011-09-02 11:15:00,89.49,89.56,89.47,89.54,56600.0,61.7577,61.806,61.7439,61.7922,56600.0
2011-09-02 11:20:00,89.56,89.59,89.53,89.55,76600.0,61.806,61.8267,61.7853,61.7991,76600.0
2011-09-02 11:25:00,89.55,89.75,89.55,89.74,92100.0,61.7991,61.9371,61.7991,61.9302,92100.0
2011-09-02 11:30:00,89.74,89.75,89.64,89.71,59900.0,61.9302,61.9371,61.8612,61.9095,59900.0
2011-09-02 11:35:00,89.72,89.88,89.7,89.88,51900.0,61.9164,62.0268,61.9026,62.0268,51900.0
2011-09-02 11:40:00,89.88,89.93,89.82,89.84,41000.0,62.0268,62.0613,61.9854,61.9992,41000.0
2011-09-02 11:45:00,89.83,89.83,89.72,89.74,36900.0,61.9923,61.9923,61.9164,61.9302,36900.0
2011-09-02 11:50:00,89.73,89.82,89.71,89.76,47400.0,61.9233,61.9854,61.9095,61.944,47400.0
2011-09-02 11:55:00,89.77,89.78,89.65,89.73,41300.0,61.9509,61.9578,61.8681,61.9233,41300.0
2011-09-02 12:00:00,89.73,89.84,89.7,89.83,26400.0,61.9233,61.9992,61.9026,61.9923,26400.0
2011-09-02 12:05:00,89.82,89.9,89.81,89.82,31600.0,61.9854,62.0406,61.9785,61.9854,31600.0
2011-09-02 12:10:00,89.84,89.84,89.78,89.8,36600.0,61.9992,61.9992,61.9578,61.9716,36600.0
2011-09-02 12:15:00,89.8,89.8,89.7,89.76,28600.0,61.9716,61.9716,61.9026,61.944,28600.0
2011-09-02 12:20:00,89.74,89.76,89.66,89.67,36800.0,61.9302,61.944,61.875,61.8819,36800.0
2011-09-02 12:25:00,89.67,89.69,89.61,89.68,27200.0,61.8819,61.8957,61.8405,61.8888,27200.0
2011-09-02 12:30:00,89.68,89.71,89.64,89.71,16700.0,61.8888,61.9095,61.8612,61.9095,16700.0
2011-09-02 12:35:00,89.7,89.72,89.64,89.7,29500.0,61.9026,61.9164,61.8612,61.9026,29500.0
2011-09-02 12:40:00,89.7,89.75,89.67,89.74,22400.0,61.9026,61.9371,61.8819,61.9302,22400.0
2011-09-02 12:45:00,89.74,89.78,89.7,89.74,26600.0,61.9302,61.9578,61.9026,61.9302,26600.0
2011-09-02 12:50:00,89.73,89.77,89.7,89.72,29100.0,61.9233,61.9509,61.9026,61.9164,29100.0
2011-09-02 12:55:00,89.72,89.77,89.69,89.76,29700.0,61.9164,61.9509,61.8957,61.944,29700.0
2011-09-02 13:00:00,89.75,89.8,89.67,89.67,24700.0,61.9371,61.9716,61.8819,61.8819,24700.0
2011-09-02 13:05:00,89.67,89.7,89.62,89.62,23500.0,61.8819,61.9026,61.8474,61.8474,23500.0
2011-09-02 13:10:00,89.63,89.66,89.54,89.54,31600.0,61.8543,61.875,61.7922,61.7922,31600.0
2011-09-02 13:15:00,89.53,89.58,89.5,89.54,30500.0,61.7853,61.8198,61.7646,61.7922,30500.0
2011-09-02 13:20:00,89.54,89.59,89.54,89.56,26300.0,61.7922,61.8267,61.7922,61.806,26300.0
2011-09-02 13:25:00,89.55,89.56,89.51,89.52,22700.0,61.7991,61.806,61.7715,61.7784,22700.0
2011-09-02 13:30:00,89.53,89.63,89.49,89.57,31800.0,61.7853,61.8543,61.7577,61.8129,31800.0
2011-09-02 13:35:00,89.57,89.58,89.48,89.51,30200.0,61.8129,61.8198,61.7508,61.7715,30200.0
2011-09-02 13:40:00,89.51,89.55,89.46,89.5,23400.0,61.7715,61.7991,61.737,61.7646,23400.0
2011-09-02 13:45:00,89.5,89.57,89.5,89.56,22000.0,61.7646,61.8129,61.7646,61.806,22000.0
2011-09-02 13:50:00,89.57,89.64,89.51,89.53,36000.0,61.8129,61.8612,61.7715,61.7853,36000.0
2011-09-02 13:55:00,89.53,89.6,89.52,89.57,24100.0,61.7853,61.8336,61.7784,61.8129,24100.0
2011-09-02 14:00:00,89.56,89.59,89.49,89.49,52900.0,61.806,61.8267,61.7577,61.7577,52900.0
2011-09-02 14:05:00,89.48,89.52,89.43,89.44,65700.0,61.7508,61.7784,61.7163,61.7232,65700.0
2011-09-02 14:10:00,89.44,89.49,89.24,89.28,170900.0,61.7232,61.7577,61.5852,61.6128,170900.0
2011-09-02 14:15:00,89.27,89.3,89.2,89.24,54000.0,61.6059,61.6266,61.5575,61.5852,54000.0
2011-09-02 14:20:00,89.24,89.3,89.18,89.23,58400.0,61.5852,61.6266,61.5437,61.5783,58400.0
2011-09-02 14:25:00,89.23,89.28,89.18,89.26,44100.0,61.5783,61.6128,61.5437,61.599,44100.0
2011-09-02 14:30:00,89.25,89.25,89.02,89.11,99900.0,61.5921,61.5921,61.4333,61.4954,99900.0
2011-09-02 14:35:00,89.12,89.2,89.11,89.17,34000.0,61.5023,61.5575,61.4954,61.5368,34000.0
2011-09-02 14:40:00,89.16,89.26,89.15,89.16,33500.0,61.5299,61.599,61.523,61.5299,33500.0
2011-09-02 14:45:00,89.17,89.21,89.05,89.06,39400.0,61.5368,61.5645,61.454,61.4609,39400.0
2011-09-02 14:50:00,89.07,89.21,89.05,89.19,55500.0,61.4678,61.5645,61.454,61.5506,55500.0
2011-09-02 14:55:00,89.18,89.19,89.1,89.12,42500.0,61.5437,61.5506,61.4885,61.5023,42500.0
2011-09-02 15:00:00,89.13,89.17,89.06,89.07,87700.0,61.5092,61.5368,61.4609,61.4678,87700.0
2011-09-02 15:05:00,89.06,89.17,89.06,89.17,53600.0,61.4609,61.5368,61.4609,61.5368,53600.0
2011-09-02 15:10:00,89.17,89.26,89.12,89.25,66900.0,61.5368,61.599,61.5023,61.5921,66900.0
2011-09-02 15:15:00,89.25,89.26,89.13,89.19,68300.0,61.5921,61.599,61.5092,61.5506,68300.0
2011-09-02 15:20:00,89.19,89.26,89.18,89.2,70500.0,61.5506,61.599,61.5437,61.5575,70500.0
2011-09-02 15:25:00,89.2,89.27,89.15,89.21,66500.0,61.5575,61.6059,61.523,61.5645,66500.0
2011-09-02 15:30:00,89.21,89.35,89.15,89.34,121000.0,61.5645,61.6611,61.523,61.6542,121000.0
2011-09-02 15:35:00,89.34,89.35,89.21,89.34,90300.0,61.6542,61.6611,61.5645,61.6542,90300.0
2011-09-02 15:40:00,89.34,89.46,89.3,89.36,123700.0,61.6542,61.737,61.6266,61.668,123700.0
2011-09-02 15:45:00,89.36,89.44,89.26,89.27,146900.0,61.668,61.7232,61.599,61.6059,146900.0
2011-09-02 15:50:00,89.28,89.31,89.13,89.3,210400.0,61.6128,61.6335,61.5092,61.6266,210400.0
2011-09-02 15:55:00,89.3,89.34,89.12,89.16,298100.0,61.6266,61.6542,61.5023,61.5299,298100.0
2011-09-06 09:30:00,87.38,87.47,87.07,87.33,362500.0,60.3016,60.3637,60.0876,60.267,362500.0
2011-09-06 09:35:00,87.34,87.49,87.26,87.41,128500.0,60.274,60.3775,60.2187,60.3223,128500.0
2011-09-06 09:40:00,87.41,87.49,87.22,87.35,112600.0,60.3223,60.3775,60.1911,60.2809,112600.0
2011-09-06 09:45:00,87.35,87.63,87.31,87.58,130000.0,60.2809,60.4741,60.2532,60.4396,130000.0
2011-09-06 09:50:00,87.58,87.97,87.55,87.96,153500.0,60.4396,60.7087,60.4189,60.7018,153500.0
2011-09-06 09:55:00,87.95,88.0,87.87,87.93,94700.0,60.6949,60.7294,60.6397,60.6811,94700.0
2011-09-06 10:00:00,87.94,88.34,87.94,88.3,230400.0,60.688,60.9641,60.688,60.9365,230400.0
2011-09-06 10:05:00,88.29,88.32,88.2,88.31,117700.0,60.9296,60.9503,60.8674,60.9434,117700.0
2011-09-06 10:10:00,88.32,88.35,88.01,88.06,81100.0,60.9503,60.971,60.7363,60.7708,81100.0
2011-09-06 10:15:00,88.08,88.22,88.03,88.07,93900.0,60.7846,60.8812,60.7501,60.7777,93900.0
2011-09-06 10:20:00,88.06,88.1,87.89,87.9,75600.0,60.7708,60.7984,60.6535,60.6604,75600.0
2011-09-06 10:25:00,87.91,88.04,87.85,87.88,79800.0,60.6673,60.757,60.6259,60.6466,79800.0
2011-09-06 10:30:00,87.87,87.94,87.77,87.85,58200.0,60.6397,60.688,60.5707,60.6259,58200.0
2011-09-06 10:35:00,87.87,87.99,87.85,87.93,69900.0,60.6397,60.7225,60.6259,60.6811,69900.0
2011-09-06 10:40:00,87.93,88.05,87.88,87.94,69600.0,60.6811,60.7639,60.6466,60.688,69600.0
2011-09-06 10:45:00,87.95,87.95,87.74,87.9,109700.0,60.6949,60.6949,60.55,60.6604,109700.0
2011-09-06 10:50:00,87.9,88.18,87.84,88.14,78700.0,60.6604,60.8536,60.619,60.826,78700.0
2011-09-06 10:55:00,88.14,88.25,88.05,88.24,50100.0,60.826,60.9019,60.7639,60.895,50100.0
2011-09-06 11:00:00,88.24,88.32,88.19,88.26,68700.0,60.895,60.9503,60.8605,60.9088,68700.0
2011-09-06 11:05:00,88.25,88.31,88.18,88.27,54400.0,60.9019,60.9434,60.8536,60.9157,54400.0
2011-09-06 11:10:00,88.28,88.35,88.16,88.27,63100.0,60.9227,60.971,60.8398,60.9157,63100.0
2011-09-06 11:15:00,88.28,88.49,88.28,88.38,71300.0,60.9227,61.0676,60.9227,60.9917,71300.0
2011-09-06 11:20:00,88.39,88.43,88.27,88.33,74200.0,60.9986,61.0262,60.9157,60.9572,74200.0
2011-09-06 11:25:00,88.34,88.39,88.19,88.28,75100.0,60.9641,60.9986,60.8605,60.9227,75100.0
2011-09-06 11:30:00,88.28,88.39,88.26,88.31,141700.0,60.9227,60.9986,60.9088,60.9434,141700.0
2011-09-06 11:35:00,88.3,88.36,88.14,88.16,89800.0,60.9365,60.9779,60.826,60.8398,89800.0
2011-09-06 11:40:00,88.17,88.17,88.0,88.02,64600.0,60.8467,60.8467,60.7294,60.7432,64600.0
2011-09-06 11:45:00,88.03,88.04,87.95,87.98,89100.0,60.7501,60.757,60.6949,60.7156,89100.0
2011-09-06 11:50:00,87.98,88.13,87.98,88.04,60100.0,60.7156,60.8191,60.7156,60.757,60100.0
2011-09-06 11:55:00,88.05,88.21,88.05,88.2,65600.0,60.7639,60.8743,60.7639,60.8674,65600.0
2011-09-06 12:00:00,88.2,88.28,88.19,88.28,55100.0,60.8674,60.9227,60.8605,60.9227,55100.0
2011-09-06 12:05:00,88.29,88.42,88.24,88.24,54500.0,60.9296,61.0193,60.895,60.895,54500.0
2011-09-06 12:10:00,88.24,88.33,88.2,88.31,35500.0,60.895,60.9572,60.8674,60.9434,35500.0
2011-09-06 12:15:00,88.29,88.4,88.28,88.31,59100.0,60.9296,61.0055,60.9227,60.9434,59100.0
2011-09-06 12:20:00,88.31,88.43,88.31,88.39,67600.0,60.9434,61.0262,60.9434,60.9986,67600.0
2011-09-06 12:25:00,88.38,88.38,88.25,88.25,62800.0,60.9917,60.9917,60.9019,60.9019,62800.0
2011-09-06 12:30:00,88.24,88.26,88.17,88.19,28000.0,60.895,60.9088,60.8467,60.8605,28000.0
2011-09-06 12:35:00,88.19,88.22,88.12,88.2,71400.0,60.8605,60.8812,60.8122,60.8674,71400.0
2011-09-06 12:40:00,88.2,88.23,88.13,88.23,29700.0,60.8674,60.8881,60.8191,60.8881,29700.0
2011-09-06 12:45:00,88.23,88.24,88.12,88.15,30100.0,60.8881,60.895,60.8122,60.8329,30100.0
2011-09-06 12:50:00,88.14,88.21,88.04,88.05,43800.0,60.826,60.8743,60.757,60.7639,43800.0
2011-09-06 12:55:00,88.05,88.09,88.0,88.06,30900.0,60.7639,60.7915,60.7294,60.7708,30900.0
2011-09-06 13:00:00,88.06,88.14,88.03,88.11,51200.0,60.7708,60.826,60.7501,60.8053,51200.0
2011-09-06 13:05:00,88.13,88.3,88.12,88.27,62800.0,60.8191,60.9365,60.8122,60.9157,62800.0
2011-09-06 13:10:00,88.27,88.41,88.27,88.38,90900.0,60.9157,61.0124,60.9157,60.9917,90900.0
2011-09-06 13:15:00,88.37,88.41,88.3,88.36,70000.0,60.9848,61.0124,60.9365,60.9779,70000.0
2011-09-06 13:20:00,88.37,88.45,88.34,88.4,43900.0,60.9848,61.04,60.9641,61.0055,43900.0
2011-09-06 13:25:00,88.39,88.43,88.31,88.35,50400.0,60.9986,61.0262,60.9434,60.971,50400.0
2011-09-06 13:30:00,88.34,88.42,88.3,88.41,77200.0,60.9641,61.0193,60.9365,61.0124,77200.0
2011-09-06 13:35:00,88.41,88.51,88.33,88.51,76100.0,61.0124,61.0814,60.9572,61.0814,76100.0
2011-09-06 13:40:00,88.5,88.69,88.5,88.69,39800.0,61.0745,61.2056,61.0745,61.2056,39800.0
2011-09-06 13:45:00,88.69,88.76,88.64,88.76,40100.0,61.2056,61.2539,61.1711,61.2539,40100.0
2011-09-06 13:50:00,88.76,88.85,88.71,88.83,44300.0,61.2539,61.316,61.2194,61.3022,44300.0
2011-09-06 13:55:00,88.83,88.85,88.67,88.67,66200.0,61.3022,61.316,61.1918,61.1918,66200.0
2011-09-06 14:00:00,88.67,88.68,88.53,88.55,68500.0,61.1918,61.1987,61.0952,61.109,68500.0
2011-09-06 14:05:00,88.55,88.68,88.53,88.67,45800.0,61.109,61.1987,61.0952,61.1918,45800.0
2011-09-06 14:10:00,88.71,88.83,88.69,88.77,48000.0,61.2194,61.3022,61.2056,61.2608,48000.0
2011-09-06 14:15:00,88.78,88.87,88.76,88.86,53100.0,61.2677,61.3298,61.2539,61.3229,53100.0
2011-09-06 14:20:00,88.86,88.87,88.7,88.72,80100.0,61.3229,61.3298,61.2125,61.2263,80100.0
2011-09-06 14:25:00,88.71,88.78,88.62,88.63,83600.0,61.2194,61.2677,61.1573,61.1642,83600.0
2011-09-06 14:30:00,88.64,88.65,88.55,88.58,51300.0,61.1711,61.178,61.109,61.1297,51300.0
2011-09-06 14:35:00,88.58,88.62,88.54,88.56,41000.0,61.1297,61.1573,61.1021,61.1159,41000.0
2011-09-06 14:40:00,88.55,88.61,88.5,88.57,69800.0,61.109,61.1504,61.0745,61.1228,69800.0
2011-09-06 14:45:00,88.58,88.59,88.46,88.47,42800.0,61.1297,61.1366,61.0469,61.0538,42800.0
2011-09-06 14:50:00,88.46,88.51,88.4,88.41,61800.0,61.0469,61.0814,61.0055,61.0124,61800.0
2011-09-06 14:55:00,88.41,88.48,88.38,88.41,55600.0,61.0124,61.0607,60.9917,61.0124,55600.0
2011-09-06 15:00:00,88.42,88.48,88.35,88.43,86200.0,61.0193,61.0607,60.971,61.0262,86200.0
2011-09-06 15:05:00,88.42,88.45,88.33,88.37,75400.0,61.0193,61.04,60.9572,60.9848,75400.0
2011-09-06 15:10:00,88.36,88.39,88.24,88.25,71600.0,60.9779,60.9986,60.895,60.9019,71600.0
2011-09-06 15:15:00,88.25,88.3,88.17,88.22,54800.0,60.9019,60.9365,60.8467,60.8812,54800.0
2011-09-06 15:20:00,88.21,88.41,88.21,88.36,63300.0,60.8743,61.0124,60.8743,60.9779,63300.0
2011-09-06 15:25:00,88.36,88.45,88.35,88.41,85900.0,60.9779,61.04,60.971,61.0124,85900.0
2011-09-06 15:30:00,88.4,88.49,88.35,88.42,105700.0,61.0055,61.0676,60.971,61.0193,105700.0
2011-09-06 15:35:00,88.42,88.53,88.41,88.5,182700.0,61.0193,61.0952,61.0124,61.0745,182700.0
2011-09-06 15:40:00,88.5,88.54,88.45,88.53,194800.0,61.0745,61.1021,61.04,61.0952,194800.0
2011-09-06 15:45:00,88.53,88.67,88.49,88.63,182500.0,61.0952,61.1918,61.0676,61.1642,182500.0
2011-09-06 15:50:00,88.63,88.84,88.6,88.81,190000.0,61.1642,61.3091,61.1435,61.2884,190000.0
2011-09-06 15:55:00,88.81,88.95,88.76,88.83,400700.0,61.2884,61.385,61.2539,61.3022,400700.0
2011-09-07 09:30:00,89.48,89.48,88.83,88.91,278700.0,61.7508,61.7508,61.3022,61.3574,278700.0
2011-09-07 09:35:00,88.9,89.07,88.85,89.05,125100.0,61.3505,61.4678,61.316,61.454,125100.0
2011-09-07 09:40:00,89.06,89.08,88.8,88.98,151000.0,61.4609,61.4747,61.2815,61.4057,151000.0
2011-09-07 09:45:00,88.98,89.17,88.95,89.05,125400.0,61.4057,61.5368,61.385,61.454,125400.0
2011-09-07 09:50:00,89.04,89.11,89.01,89.11,80400.0,61.4471,61.4954,61.4264,61.4954,80400.0
2011-09-07 09:55:00,89.11,89.14,88.99,89.01,101500.0,61.4954,61.5161,61.4126,61.4264,101500.0
2011-09-07 10:00:00,89.02,89.03,88.95,88.98,78600.0,61.4333,61.4402,61.385,61.4057,78600.0
2011-09-07 10:05:00,88.99,89.05,88.97,89.05,70500.0,61.4126,61.454,61.3988,61.454,70500.0
2011-09-07 10:10:00,89.05,89.15,89.05,89.13,80300.0,61.454,61.523,61.454,61.5092,80300.0
2011-09-07 10:15:00,89.13,89.13,89.04,89.05,73900.0,61.5092,61.5092,61.4471,61.454,73900.0
2011-09-07 10:20:00,89.06,89.15,89.05,89.14,78200.0,61.4609,61.523,61.454,61.5161,78200.0
2011-09-07 10:25:00,89.15,89.16,89.06,89.07,89100.0,61.523,61.5299,61.4609,61.4678,89100.0
2011-09-07 10:30:00,89.07,89.2,89.06,89.07,67800.0,61.4678,61.5575,61.4609,61.4678,67800.0
2011-09-07 10:35:00,89.07,89.09,88.92,88.92,63000.0,61.4678,61.4816,61.3643,61.3643,63000.0
2011-09-07 10:40:00,88.92,89.01,88.89,88.92,67300.0,61.3643,61.4264,61.3436,61.3643,67300.0
2011-09-07 10:45:00,88.92,88.94,88.83,88.84,92400.0,61.3643,61.3781,61.3022,61.3091,92400.0
2011-09-07 10:50:00,88.82,88.83,88.71,88.76,70400.0,61.2953,61.3022,61.2194,61.2539,70400.0
2011-09-07 10:55:00,88.77,88.81,88.73,88.77,66000.0,61.2608,61.2884,61.2332,61.2608,66000.0
2011-09-07 11:00:00,88.76,88.87,88.72,88.85,55100.0,61.2539,61.3298,61.2263,61.316,55100.0
2011-09-07 11:05:00,88.85,88.95,88.85,88.86,107000.0,61.316,61.385,61.316,61.3229,107000.0
2011-09-07 11:10:00,88.87,88.96,88.86,88.91,72900.0,61.3298,61.3919,61.3229,61.3574,72900.0
2011-09-07 11:15:00,88.91,88.93,88.83,88.83,49300.0,61.3574,61.3712,61.3022,61.3022,49300.0
2011-09-07 11:20:00,88.84,88.84,88.74,88.75,74800.0,61.3091,61.3091,61.2401,61.247,74800.0
2011-09-07 11:25:00,88.76,88.86,88.7,88.7,58900.0,61.2539,61.3229,61.2125,61.2125,58900.0
2011-09-07 11:30:00,88.7,88.73,88.64,88.72,63700.0,61.2125,61.2332,61.1711,61.2263,63700.0
2011-09-07 11:35:00,88.72,88.81,88.71,88.76,69300.0,61.2263,61.2884,61.2194,61.2539,69300.0
2011-09-07 11:40:00,88.77,88.82,88.74,88.81,51300.0,61.2608,61.2953,61.2401,61.2884,51300.0
2011-09-07 11:45:00,88.81,88.82,88.68,88.72,49300.0,61.2884,61.2953,61.1987,61.2263,49300.0
2011-09-07 11:50:00,88.72,88.77,88.71,88.76,35200.0,61.2263,61.2608,61.2194,61.2539,35200.0
2011-09-07 11:55:00,88.75,88.77,88.67,88.7,40900.0,61.247,61.2608,61.1918,61.2125,40900.0
2011-09-07 12:00:00,88.7,88.75,88.68,88.68,38800.0,61.2125,61.247,61.1987,61.1987,38800.0
2011-09-07 12:05:00,88.68,88.72,88.62,88.62,50000.0,61.1987,61.2263,61.1573,61.1573,50000.0
2011-09-07 12:10:00,88.62,88.82,88.62,88.81,53600.0,61.1573,61.2953,61.1573,61.2884,53600.0
2011-09-07 12:15:00,88.82,88.9,88.81,88.89,53700.0,61.2953,61.3505,61.2884,61.3436,53700.0
2011-09-07 12:20:00,88.89,88.9,88.77,88.84,34800.0,61.3436,61.3505,61.2608,61.3091,34800.0
2011-09-07 12:25:00,88.84,88.85,88.78,88.8,29900.0,61.3091,61.316,61.2677,61.2815,29900.0
2011-09-07 12:30:00,88.81,88.92,88.78,88.91,48500.0,61.2884,61.3643,61.2677,61.3574,48500.0
2011-09-07 12:35:00,88.91,88.99,88.91,88.98,43300.0,61.3574,61.4126,61.3574,61.4057,43300.0
2011-09-07 12:40:00,88.99,89.03,88.94,88.97,55700.0,61.4126,61.4402,61.3781,61.3988,55700.0
2011-09-07 12:45:00,88.97,89.04,88.92,88.93,52800.0,61.3988,61.4471,61.3643,61.3712,52800.0
2011-09-07 12:50:00,88.92,88.98,88.92,88.97,43200.0,61.3643,61.4057,61.3643,61.3988,43200.0
2011-09-07 12:55:00,88.97,89.05,88.97,89.01,58400.0,61.3988,61.454,61.3988,61.4264,58400.0
2011-09-07 13:00:00,89.01,89.1,88.95,89.1,44300.0,61.4264,61.4885,61.385,61.4885,44300.0
2011-09-07 13:05:00,89.09,89.19,89.09,89.16,47500.0,61.4816,61.5506,61.4816,61.5299,47500.0
2011-09-07 13:10:00,89.17,89.25,89.17,89.22,55600.0,61.5368,61.5921,61.5368,61.5714,55600.0
2011-09-07 13:15:00,89.22,89.22,89.15,89.17,43600.0,61.5714,61.5714,61.523,61.5368,43600.0
2011-09-07 13:20:00,89.17,89.21,89.12,89.21,31800.0,61.5368,61.5645,61.5023,61.5645,31800.0
2011-09-07 13:25:00,89.21,89.22,89.18,89.19,35200.0,61.5645,61.5714,61.5437,61.5506,35200.0
2011-09-07 13:30:00,89.19,89.2,89.09,89.1,45500.0,61.5506,61.5575,61.4816,61.4885,45500.0
2011-09-07 13:35:00,89.1,89.11,88.99,89.01,60600.0,61.4885,61.4954,61.4126,61.4264,60600.0
2011-09-07 13:40:00,89.01,89.02,88.87,88.87,68800.0,61.4264,61.4333,61.3298,61.3298,68800.0
2011-09-07 13:45:00,88.87,88.91,88.86,88.9,37400.0,61.3298,61.3574,61.3229,61.3505,37400.0
2011-09-07 13:50:00,88.91,88.99,88.89,88.99,46600.0,61.3574,61.4126,61.3436,61.4126,46600.0
2011-09-07 13:55:00,88.99,89.03,88.98,89.03,127500.0,61.4126,61.4402,61.4057,61.4402,127500.0
2011-09-07 14:00:00,89.03,89.06,88.98,89.01,118900.0,61.4402,61.4609,61.4057,61.4264,118900.0
2011-09-07 14:05:00,89.01,89.02,88.93,88.97,76900.0,61.4264,61.4333,61.3712,61.3988,76900.0
2011-09-07 14:10:00,88.97,88.99,88.91,88.96,52600.0,61.3988,61.4126,61.3574,61.3919,52600.0
2011-09-07 14:15:00,88.96,88.98,88.86,88.86,66300.0,61.3919,61.4057,61.3229,61.3229,66300.0
2011-09-07 14:20:00,88.86,88.92,88.82,88.92,59600.0,61.3229,61.3643,61.2953,61.3643,59600.0
2011-09-07 14:25:00,88.92,88.95,88.91,88.92,50300.0,61.3643,61.385,61.3574,61.3643,50300.0
2011-09-07 14:30:00,88.92,88.97,88.9,88.97,55700.0,61.3643,61.3988,61.3505,61.3988,55700.0
2011-09-07 14:35:00,88.96,89.02,88.96,88.98,31900.0,61.3919,61.4333,61.3919,61.4057,31900.0
2011-09-07 14:40:00,88.99,89.14,88.98,89.13,70400.0,61.4126,61.5161,61.4057,61.5092,70400.0
2011-09-07 14:45:00,89.12,89.18,89.12,89.15,44200.0,61.5023,61.5437,61.5023,61.523,44200.0
2011-09-07 14:50:00,89.14,89.15,89.08,89.11,37100.0,61.5161,61.523,61.4747,61.4954,37100.0
2011-09-07 14:55:00,89.11,89.22,89.11,89.21,66300.0,61.4954,61.5714,61.4954,61.5645,66300.0
2011-09-07 15:00:00,89.2,89.22,89.17,89.2,80100.0,61.5575,61.5714,61.5368,61.5575,80100.0
2011-09-07 15:05:00,89.19,89.21,89.13,89.19,99800.0,61.5506,61.5645,61.5092,61.5506,99800.0
2011-09-07 15:10:00,89.2,89.21,89.16,89.19,62200.0,61.5575,61.5645,61.5299,61.5506,62200.0
2011-09-07 15:15:00,89.19,89.28,89.18,89.18,99600.0,61.5506,61.6128,61.5437,61.5437,99600.0
2011-09-07 15:20:00,89.18,89.19,89.12,89.16,78800.0,61.5437,61.5506,61.5023,61.5299,78800.0
2011-09-07 15:25:00,89.17,89.19,89.12,89.18,64900.0,61.5368,61.5506,61.5023,61.5437,64900.0
2011-09-07 15:30:00,89.18,89.2,89.09,89.1,80100.0,61.5437,61.5575,61.4816,61.4885,80100.0
2011-09-07 15:35:00,89.09,89.1,89.01,89.1,156300.0,61.4816,61.4885,61.4264,61.4885,156300.0
2011-09-07 15:40:00,89.1,89.18,89.09,89.13,110100.0,61.4885,61.5437,61.4816,61.5092,110100.0
2011-09-07 15:45:00,89.13,89.16,89.02,89.03,138300.0,61.5092,61.5299,61.4333,61.4402,138300.0
2011-09-07 15:50:00,89.03,89.1,88.99,89.08,155000.0,61.4402,61.4885,61.4126,61.4747,155000.0
2011-09-07 15:55:00,89.08,89.28,89.08,89.27,407400.0,61.4747,61.6128,61.4747,61.6059,407400.0
2011-09-08 09:30:00,89.16,89.34,89.05,89.26,125200.0,61.5299,61.6542,61.454,61.599,125200.0
2011-09-08 09:35:00,89.28,89.4,89.27,89.32,86600.0,61.6128,61.6956,61.6059,61.6404,86600.0
2011-09-08 09:40:00,89.32,89.45,89.23,89.42,82700.0,61.6404,61.7301,61.5783,61.7094,82700.0
2011-09-08 09:45:00,89.43,89.47,89.33,89.47,63300.0,61.7163,61.7439,61.6473,61.7439,63300.0
2011-09-08 09:50:00,89.46,89.5,89.39,89.47,63800.0,61.737,61.7646,61.6887,61.7439,63800.0
2011-09-08 09:55:00,89.47,89.54,89.37,89.52,79000.0,61.7439,61.7922,61.6749,61.7784,79000.0
2011-09-08 10:00:00,89.53,89.59,89.35,89.58,62500.0,61.7853,61.8267,61.6611,61.8198,62500.0
2011-09-08 10:05:00,89.59,89.66,89.53,89.65,79800.0,61.8267,61.875,61.7853,61.8681,79800.0
2011-09-08 10:10:00,89.64,89.65,89.51,89.59,49600.0,61.8612,61.8681,61.7715,61.8267,49600.0
2011-09-08 10:15:00,89.59,89.6,89.45,89.54,83100.0,61.8267,61.8336,61.7301,61.7922,83100.0
2011-09-08 10:20:00,89.55,89.62,89.49,89.59,65600.0,61.7991,61.8474,61.7577,61.8267,65600.0
2011-09-08 10:25:00,89.59,89.68,89.54,89.56,67100.0,61.8267,61.8888,61.7922,61.806,67100.0
2011-09-08 10:30:00,89.55,89.72,89.55,89.65,58400.0,61.7991,61.9164,61.7991,61.8681,58400.0
2011-09-08 10:35:00,89.65,89.66,89.48,89.52,56400.0,61.8681,61.875,61.7508,61.7784,56400.0
2011-09-08 10:40:00,89.52,89.56,89.45,89.52,48400.0,61.7784,61.806,61.7301,61.7784,48400.0
2011-09-08 10:45:00,89.5,89.57,89.46,89.57,67600.0,61.7646,61.8129,61.737,61.8129,67600.0
2011-09-08 10:50:00,89.58,89.7,89.58,89.7,38300.0,61.8198,61.9026,61.8198,61.9026,38300.0
2011-09-08 10:55:00,89.71,89.88,89.71,89.86,46000.0,61.9095,62.0268,61.9095,62.013,46000.0
2011-09-08 11:00:00,89.86,89.92,89.85,89.85,46300.0,62.013,62.0544,62.0061,62.0061,46300.0
2011-09-08 11:05:00,89.85,89.87,89.76,89.79,52100.0,62.0061,62.0199,61.944,61.9647,52100.0
2011-09-08 11:10:00,89.78,89.79,89.66,89.7,51800.0,61.9578,61.9647,61.875,61.9026,51800.0
2011-09-08 11:15:00,89.7,89.91,89.7,89.8,51200.0,61.9026,62.0475,61.9026,61.9716,51200.0
2011-09-08 11:20:00,89.8,89.87,89.77,89.83,35100.0,61.9716,62.0199,61.9509,61.9923,35100.0
2011-09-08 11:25:00,89.82,89.85,89.74,89.76,44300.0,61.9854,62.0061,61.9302,61.944,44300.0
2011-09-08 11:30:00,89.76,89.84,89.71,89.78,60900.0,61.944,61.9992,61.9095,61.9578,60900.0
2011-09-08 11:35:00,89.79,89.97,89.78,89.97,32200.0,61.9647,62.0889,61.9578,62.0889,32200.0
2011-09-08 11:40:00,89.97,90.0,89.91,89.91,51600.0,62.0889,62.1096,62.0475,62.0475,51600.0
2011-09-08 11:45:00,89.91,89.92,89.68,89.7,42900.0,62.0475,62.0544,61.8888,61.9026,42900.0
2011-09-08 11:50:00,89.67,89.79,89.66,89.67,47000.0,61.8819,61.9647,61.875,61.8819,47000.0
2011-09-08 11:55:00,89.66,89.68,89.53,89.61,49700.0,61.875,61.8888,61.7853,61.8405,49700.0
2011-09-08 12:00:00,89.59,89.59,89.48,89.52,44500.0,61.8267,61.8267,61.7508,61.7784,44500.0
2011-09-08 12:05:00,89.53,89.56,89.44,89.47,33200.0,61.7853,61.806,61.7232,61.7439,33200.0
2011-09-08 12:10:00,89.47,89.52,89.43,89.48,36900.0,61.7439,61.7784,61.7163,61.7508,36900.0
2011-09-08 12:15:00,89.48,89.52,89.45,89.48,47000.0,61.7508,61.7784,61.7301,61.7508,47000.0
2011-09-08 12:20:00,89.49,89.58,89.48,89.49,37200.0,61.7577,61.8198,61.7508,61.7577,37200.0
2011-09-08 12:25:00,89.49,89.55,89.44,89.44,46400.0,61.7577,61.7991,61.7232,61.7232,46400.0
2011-09-08 12:30:00,89.43,89.45,89.35,89.43,46400.0,61.7163,61.7301,61.6611,61.7163,46400.0
2011-09-08 12:35:00,89.44,89.54,89.44,89.47,50300.0,61.7232,61.7922,61.7232,61.7439,50300.0
2011-09-08 12:40:00,89.49,89.62,89.45,89.6,32400.0,61.7577,61.8474,61.7301,61.8336,32400.0
2011-09-08 12:45:00,89.59,89.62,89.5,89.59,34900.0,61.8267,61.8474,61.7646,61.8267,34900.0
2011-09-08 12:50:00,89.59,89.79,89.59,89.78,32900.0,61.8267,61.9647,61.8267,61.9578,32900.0
2011-09-08 12:55:00,89.79,89.82,89.7,89.8,36300.0,61.9647,61.9854,61.9026,61.9716,36300.0
2011-09-08 13:00:00,89.81,89.89,89.74,89.84,95900.0,61.9785,62.0337,61.9302,61.9992,95900.0
2011-09-08 13:05:00,89.84,89.94,89.81,89.93,31900.0,61.9992,62.0682,61.9785,62.0613,31900.0
2011-09-08 13:10:00,89.94,89.95,89.81,89.81,41800.0,62.0682,62.0751,61.9785,61.9785,41800.0
2011-09-08 13:15:00,89.81,89.85,89.78,89.83,29300.0,61.9785,62.0061,61.9578,61.9923,29300.0
2011-09-08 13:20:00,89.82,89.82,89.7,89.77,30000.0,61.9854,61.9854,61.9026,61.9509,30000.0
2011-09-08 13:25:00,89.77,89.79,89.7,89.74,30600.0,61.9509,61.9647,61.9026,61.9302,30600.0
2011-09-08 13:30:00,89.75,89.88,89.53,89.62,102600.0,61.9371,62.0268,61.7853,61.8474,102600.0
2011-09-08 13:35:00,89.61,89.73,89.61,89.65,48300.0,61.8405,61.9233,61.8405,61.8681,48300.0
2011-09-08 13:40:00,89.63,89.65,89.36,89.38,71300.0,61.8543,61.8681,61.668,61.6818,71300.0
2011-09-08 13:45:00,89.38,89.53,89.37,89.48,60600.0,61.6818,61.7853,61.6749,61.7508,60600.0
2011-09-08 13:50:00,89.5,89.5,89.35,89.43,82700.0,61.7646,61.7646,61.6611,61.7163,82700.0
2011-09-08 13:55:00,89.43,89.51,89.4,89.44,52900.0,61.7163,61.7715,61.6956,61.7232,52900.0
2011-09-08 14:00:00,89.45,89.48,89.33,89.46,60500.0,61.7301,61.7508,61.6473,61.737,60500.0
2011-09-08 14:05:00,89.47,89.51,89.37,89.44,64600.0,61.7439,61.7715,61.6749,61.7232,64600.0
2011-09-08 14:10:00,89.43,89.46,89.35,89.4,65300.0,61.7163,61.737,61.6611,61.6956,65300.0
2011-09-08 14:15:00,89.4,89.43,89.3,89.35,64800.0,61.6956,61.7163,61.6266,61.6611,64800.0
2011-09-08 14:20:00,89.36,89.36,89.22,89.23,56000.0,61.668,61.668,61.5714,61.5783,56000.0
2011-09-08 14:25:00,89.23,89.28,89.1,89.15,65100.0,61.5783,61.6128,61.4885,61.523,65100.0
2011-09-08 14:30:00,89.16,89.29,89.11,89.26,72800.0,61.5299,61.6197,61.4954,61.599,72800.0
2011-09-08 14:35:00,89.25,89.32,89.2,89.25,64300.0,61.5921,61.6404,61.5575,61.5921,64300.0
2011-09-08 14:40:00,89.25,89.31,89.18,89.2,58900.0,61.5921,61.6335,61.5437,61.5575,58900.0
2011-09-08 14:45:00,89.2,89.23,89.13,89.18,93600.0,61.5575,61.5783,61.5092,61.5437,93600.0
2011-09-08 14:50:00,89.18,89.28,89.18,89.2,87300.0,61.5437,61.6128,61.5437,61.5575,87300.0
2011-09-08 14:55:00,89.21,89.22,89.16,89.2,102600.0,61.5645,61.5714,61.5299,61.5575,102600.0
2011-09-08 15:00:00,89.19,89.2,88.91,88.94,148100.0,61.5506,61.5575,61.3574,61.3781,148100.0
2011-09-08 15:05:00,88.95,88.98,88.8,88.98,140900.0,61.385,61.4057,61.2815,61.4057,140900.0
2011-09-08 15:10:00,88.98,88.99,88.83,88.87,102900.0,61.4057,61.4126,61.3022,61.3298,102900.0
2011-09-08 15:15:00,88.87,88.9,88.76,88.87,133400.0,61.3298,61.3505,61.2539,61.3298,133400.0
2011-09-08 15:20:00,88.87,89.08,88.86,89.07,95300.0,61.3298,61.4747,61.3229,61.4678,95300.0
2011-09-08 15:25:00,89.07,89.17,89.0,89.16,105300.0,61.4678,61.5368,61.4195,61.5299,105300.0
2011-09-08 15:30:00,89.16,89.17,89.05,89.1,224800.0,61.5299,61.5368,61.454,61.4885,224800.0
2011-09-08 15:35:00,89.1,89.12,88.99,89.04,149700.0,61.4885,61.5023,61.4126,61.4471,149700.0
2011-09-08 15:40:00,89.05,89.11,89.03,89.1,176200.0,61.454,61.4954,61.4402,61.4885,176200.0
2011-09-08 15:45:00,89.1,89.12,88.9,88.94,213400.0,61.4885,61.5023,61.3505,61.3781,213400.0
2011-09-08 15:50:00,88.94,88.98,88.65,88.73,272400.0,61.3781,61.4057,61.178,61.2332,272400.0
2011-09-08 15:55:00,88.72,88.8,88.61,88.62,641100.0,61.2263,61.2815,61.1504,61.1573,641100.0
2011-09-09 09:30:00,86.37,86.46,85.5,85.95,815500.0,59.6045,59.6667,59.0042,59.3147,815500.0
2011-09-09 09:35:00,85.95,85.99,85.01,85.39,714700.0,59.3147,59.3423,58.666,58.9282,714700.0
2011-09-09 09:40:00,85.4,85.5,85.0,85.09,644400.0,58.9351,59.0042,58.6591,58.7212,644400.0
2011-09-09 09:45:00,85.09,85.43,84.88,85.04,485000.0,58.7212,58.9558,58.5763,58.6867,485000.0
2011-09-09 09:50:00,85.04,85.09,84.81,84.93,448500.0,58.6867,58.7212,58.528,58.6108,448500.0
2011-09-09 09:55:00,84.92,84.95,84.76,84.87,314800.0,58.6039,58.6246,58.4935,58.5694,314800.0
2011-09-09 10:00:00,84.87,85.08,84.87,85.0,338800.0,58.5694,58.7143,58.5694,58.6591,338800.0
2011-09-09 10:05:00,85.01,85.01,84.81,84.97,258900.0,58.666,58.666,58.528,58.6384,258900.0
2011-09-09 10:10:00,84.97,85.02,84.81,84.95,227500.0,58.6384,58.6729,58.528,58.6246,227500.0
2011-09-09 10:15:00,84.95,85.02,84.88,84.93,161400.0,58.6246,58.6729,58.5763,58.6108,161400.0
2011-09-09 10:20:00,84.93,85.0,84.9,84.97,136100.0,58.6108,58.6591,58.5901,58.6384,136100.0
2011-09-09 10:25:00,84.97,85.04,84.9,84.99,284700.0,58.6384,58.6867,58.5901,58.6522,284700.0
2011-09-09 10:30:00,85.0,85.02,84.81,84.83,209000.0,58.6591,58.6729,58.528,58.5418,209000.0
2011-09-09 10:35:00,84.84,85.09,84.82,85.06,305700.0,58.5487,58.7212,58.5349,58.7005,305700.0
2011-09-09 10:40:00,85.05,85.23,84.96,85.15,284900.0,58.6936,58.8178,58.6315,58.7626,284900.0
2011-09-09 10:45:00,85.16,85.16,84.95,85.14,232200.0,58.7695,58.7695,58.6246,58.7557,232200.0
2011-09-09 10:50:00,85.15,85.17,85.02,85.02,162800.0,58.7626,58.7764,58.6729,58.6729,162800.0
2011-09-09 10:55:00,85.02,85.06,84.93,84.99,196700.0,58.6729,58.7005,58.6108,58.6522,196700.0
2011-09-09 11:00:00,84.99,85.01,84.93,84.94,118200.0,58.6522,58.666,58.6108,58.6177,118200.0
2011-09-09 11:05:00,84.95,85.01,84.93,84.98,131400.0,58.6246,58.666,58.6108,58.6453,131400.0
2011-09-09 11:10:00,84.98,85.1,84.94,84.97,199500.0,58.6453,58.7281,58.6177,58.6384,199500.0
2011-09-09 11:15:00,84.97,85.02,84.96,84.99,193800.0,58.6384,58.6729,58.6315,58.6522,193800.0
2011-09-09 11:20:00,84.99,85.0,84.62,84.72,318000.0,58.6522,58.6591,58.3969,58.4659,318000.0
2011-09-09 11:25:00,84.71,84.85,84.64,84.71,149700.0,58.459,58.5556,58.4107,58.459,149700.0
2011-09-09 11:30:00,84.7,84.89,84.69,84.84,120500.0,58.4521,58.5832,58.4452,58.5487,120500.0
2011-09-09 11:35:00,84.84,84.86,84.65,84.69,135100.0,58.5487,58.5625,58.4176,58.4452,135100.0
2011-09-09 11:40:00,84.7,84.7,84.52,84.65,168300.0,58.4521,58.4521,58.3278,58.4176,168300.0
2011-09-09 11:45:00,84.66,84.66,84.51,84.6,96500.0,58.4245,58.4245,58.3209,58.3831,96500.0
2011-09-09 11:50:00,84.6,84.71,84.43,84.7,190500.0,58.3831,58.459,58.2657,58.4521,190500.0
2011-09-09 11:55:00,84.7,84.73,84.61,84.65,100200.0,58.4521,58.4728,58.39,58.4176,100200.0
2011-09-09 12:00:00,84.65,84.67,84.47,84.51,90400.0,58.4176,58.4314,58.2933,58.3209,90400.0
2011-09-09 12:05:00,84.51,84.56,84.34,84.34,118500.0,58.3209,58.3555,58.2036,58.2036,118500.0
2011-09-09 12:10:00,84.33,84.4,84.27,84.31,110700.0,58.1967,58.245,58.1553,58.1829,110700.0
2011-09-09 12:15:00,84.31,84.42,84.31,84.38,111000.0,58.1829,58.2588,58.1829,58.2312,111000.0
2011-09-09 12:20:00,84.39,84.43,84.34,84.36,102800.0,58.2381,58.2657,58.2036,58.2174,102800.0
2011-09-09 12:25:00,84.36,84.38,84.31,84.36,96300.0,58.2174,58.2312,58.1829,58.2174,96300.0
2011-09-09 12:30:00,84.36,84.38,84.06,84.07,172100.0,58.2174,58.2312,58.0104,58.0173,172100.0
2011-09-09 12:35:00,84.08,84.16,84.02,84.15,149400.0,58.0242,58.0794,57.9828,58.0725,149400.0
2011-09-09 12:40:00,84.15,84.16,83.99,84.01,213400.0,58.0725,58.0794,57.9621,57.9759,213400.0
2011-09-09 12:45:00,84.01,84.08,84.0,84.03,109800.0,57.9759,58.0242,57.969,57.9897,109800.0
2011-09-09 12:50:00,84.03,84.12,84.03,84.06,131100.0,57.9897,58.0518,57.9897,58.0104,131100.0
2011-09-09 12:55:00,84.06,84.2,84.02,84.08,236900.0,58.0104,58.107,57.9828,58.0242,236900.0
2011-09-09 13:00:00,84.09,84.09,83.77,83.78,394400.0,58.0311,58.0311,57.8103,57.8172,394400.0
2011-09-09 13:05:00,83.77,84.03,83.76,84.02,255600.0,57.8103,57.9897,57.8034,57.9828,255600.0
2011-09-09 13:10:00,84.02,84.05,83.99,84.01,223300.0,57.9828,58.0035,57.9621,57.9759,223300.0
2011-09-09 13:15:00,84.02,84.05,83.99,84.0,209900.0,57.9828,58.0035,57.9621,57.969,209900.0
2011-09-09 13:20:00,84.0,84.01,83.83,83.86,208300.0,57.969,57.9759,57.8517,57.8724,208300.0
2011-09-09 13:25:00,83.86,83.93,83.81,83.9,121000.0,57.8724,57.9207,57.8379,57.9,121000.0
2011-09-09 13:30:00,83.9,83.91,83.81,83.88,98600.0,57.9,57.9069,57.8379,57.8862,98600.0
2011-09-09 13:35:00,83.89,83.92,83.81,83.91,143100.0,57.8931,57.9138,57.8379,57.9069,143100.0
2011-09-09 13:40:00,83.91,83.96,83.88,83.92,97500.0,57.9069,57.9414,57.8862,57.9138,97500.0
2011-09-09 13:45:00,83.89,83.93,83.8,83.81,107900.0,57.8931,57.9207,57.831,57.8379,107900.0
2011-09-09 13:50:00,83.8,83.87,83.78,83.84,79000.0,57.831,57.8793,57.8172,57.8586,79000.0
2011-09-09 13:55:00,83.84,83.87,83.65,83.66,145800.0,57.8586,57.8793,57.7275,57.7344,145800.0
2011-09-09 14:00:00,83.67,83.93,83.67,83.93,129300.0,57.7413,57.9207,57.7413,57.9207,129300.0
2011-09-09 14:05:00,83.92,83.98,83.82,83.9,158300.0,57.9138,57.9552,57.8448,57.9,158300.0
2011-09-09 14:10:00,83.89,83.9,83.79,83.84,121400.0,57.8931,57.9,57.8241,57.8586,121400.0
2011-09-09 14:15:00,83.85,84.06,83.85,84.03,139000.0,57.8655,58.0104,57.8655,57.9897,139000.0
2011-09-09 14:20:00,84.02,84.2,84.02,84.2,213300.0,57.9828,58.107,57.9828,58.107,213300.0
2011-09-09 14:25:00,84.19,84.2,84.09,84.1,115200.0,58.1001,58.107,58.0311,58.038,115200.0
2011-09-09 14:30:00,84.1,84.24,84.06,84.23,157400.0,58.038,58.1346,58.0104,58.1277,157400.0
2011-09-09 14:35:00,84.23,84.36,84.17,84.36,166900.0,58.1277,58.2174,58.0863,58.2174,166900.0
2011-09-09 14:40:00,84.36,84.5,84.31,84.43,130000.0,58.2174,58.314,58.1829,58.2657,130000.0
2011-09-09 14:45:00,84.44,84.49,84.2,84.21,153100.0,58.2726,58.3071,58.107,58.1139,153100.0
2011-09-09 14:50:00,84.21,84.37,84.13,84.37,181300.0,58.1139,58.2243,58.0587,58.2243,181300.0
2011-09-09 14:55:00,84.36,84.47,84.32,84.45,142200.0,58.2174,58.2933,58.1898,58.2795,142200.0
2011-09-09 15:00:00,84.45,84.5,84.3,84.5,185700.0,58.2795,58.314,58.176,58.314,185700.0
2011-09-09 15:05:00,84.5,84.72,84.5,84.72,249600.0,58.314,58.4659,58.314,58.4659,249600.0
2011-09-09 15:10:00,84.72,84.74,84.57,84.72,157800.0,58.4659,58.4797,58.3624,58.4659,157800.0
2011-09-09 15:15:00,84.72,84.8,84.6,84.79,250900.0,58.4659,58.5211,58.3831,58.5142,250900.0
2011-09-09 15:20:00,84.78,84.8,84.57,84.66,186300.0,58.5073,58.5211,58.3624,58.4245,186300.0
2011-09-09 15:25:00,84.65,84.73,84.61,84.64,151100.0,58.4176,58.4728,58.39,58.4107,151100.0
2011-09-09 15:30:00,84.63,84.9,84.63,84.89,191600.0,58.4038,58.5901,58.4038,58.5832,191600.0
2011-09-09 15:35:00,84.89,85.0,84.8,85.0,325500.0,58.5832,58.6591,58.5211,58.6591,325500.0
2011-09-09 15:40:00,84.99,85.01,84.9,84.96,302000.0,58.6522,58.666,58.5901,58.6315,302000.0
2011-09-09 15:45:00,84.97,85.18,84.92,85.11,405100.0,58.6384,58.7833,58.6039,58.735,405100.0
2011-09-09 15:50:00,85.09,85.18,85.0,85.14,314200.0,58.7212,58.7833,58.6591,58.7557,314200.0
2011-09-09 15:55:00,85.14,85.17,85.01,85.06,578200.0,58.7557,58.7764,58.666,58.7005,578200.0
2011-09-12 09:30:00,84.36,84.47,84.17,84.38,343200.0,58.2174,58.2933,58.0863,58.2312,343200.0
2011-09-12 09:35:00,84.33,84.54,84.16,84.39,153300.0,58.1967,58.3417,58.0794,58.2381,153300.0
2011-09-12 09:40:00,84.39,84.7,84.39,84.65,114500.0,58.2381,58.4521,58.2381,58.4176,114500.0
2011-09-12 09:45:00,84.61,84.75,84.54,84.62,107200.0,58.39,58.4866,58.3417,58.3969,107200.0
2011-09-12 09:50:00,84.63,84.95,84.58,84.86,121600.0,58.4038,58.6246,58.3693,58.5625,121600.0
2011-09-12 09:55:00,84.86,85.22,84.84,85.14,153900.0,58.5625,58.8109,58.5487,58.7557,153900.0
2011-09-12 10:00:00,85.13,85.56,85.13,85.52,221600.0,58.7488,59.0456,58.7488,59.018,221600.0
2011-09-12 10:05:00,85.52,85.82,85.52,85.63,162700.0,59.018,59.225,59.018,59.0939,162700.0
2011-09-12 10:10:00,85.62,85.62,85.32,85.35,154000.0,59.087,59.087,58.8799,58.9006,154000.0
2011-09-12 10:15:00,85.34,85.58,85.34,85.52,127700.0,58.8937,59.0594,58.8937,59.018,127700.0
2011-09-12 10:20:00,85.51,85.59,85.41,85.49,74300.0,59.0111,59.0663,58.942,58.9973,74300.0
2011-09-12 10:25:00,85.5,85.59,85.3,85.33,115000.0,59.0042,59.0663,58.8661,58.8868,115000.0
2011-09-12 10:30:00,85.33,85.42,85.16,85.17,94700.0,58.8868,58.9489,58.7695,58.7764,94700.0
2011-09-12 10:35:00,85.16,85.52,85.16,85.43,69600.0,58.7695,59.018,58.7695,58.9558,69600.0
2011-09-12 10:40:00,85.43,85.44,85.12,85.18,114000.0,58.9558,58.9627,58.7419,58.7833,114000.0
2011-09-12 10:45:00,85.19,85.26,85.11,85.14,118600.0,58.7902,58.8385,58.735,58.7557,118600.0
2011-09-12 10:50:00,85.13,85.35,85.11,85.18,96700.0,58.7488,58.9006,58.735,58.7833,96700.0
2011-09-12 10:55:00,85.2,85.2,84.87,84.9,130800.0,58.7971,58.7971,58.5694,58.5901,130800.0
2011-09-12 11:00:00,84.89,85.06,84.89,85.0,83100.0,58.5832,58.7005,58.5832,58.6591,83100.0
2011-09-12 11:05:00,85.01,85.05,84.96,85.0,94400.0,58.666,58.6936,58.6315,58.6591,94400.0
2011-09-12 11:10:00,85.0,85.01,84.85,84.92,85000.0,58.6591,58.666,58.5556,58.6039,85000.0
2011-09-12 11:15:00,84.92,85.09,84.92,85.08,54500.0,58.6039,58.7212,58.6039,58.7143,54500.0
2011-09-12 11:20:00,85.08,85.27,85.06,85.2,58000.0,58.7143,58.8454,58.7005,58.7971,58000.0
2011-09-12 11:25:00,85.21,85.27,85.14,85.15,53700.0,58.804,58.8454,58.7557,58.7626,53700.0
2011-09-12 11:30:00,85.16,85.31,85.09,85.29,75600.0,58.7695,58.873,58.7212,58.8592,75600.0
2011-09-12 11:35:00,85.27,85.32,85.19,85.24,51000.0,58.8454,58.8799,58.7902,58.8247,51000.0
2011-09-12 11:40:00,85.25,85.28,85.17,85.2,53200.0,58.8316,58.8523,58.7764,58.7971,53200.0
2011-09-12 11:45:00,85.21,85.28,85.1,85.11,62100.0,58.804,58.8523,58.7281,58.735,62100.0
2011-09-12 11:50:00,85.11,85.18,85.1,85.11,44400.0,58.735,58.7833,58.7281,58.735,44400.0
2011-09-12 11:55:00,85.11,85.13,84.94,85.03,74200.0,58.735,58.7488,58.6177,58.6798,74200.0
2011-09-12 12:00:00,85.03,85.19,85.01,85.01,72900.0,58.6798,58.7902,58.666,58.666,72900.0
2011-09-12 12:05:00,85.03,85.05,84.87,84.98,66300.0,58.6798,58.6936,58.5694,58.6453,66300.0
2011-09-12 12:10:00,84.98,85.07,84.94,84.97,77100.0,58.6453,58.7074,58.6177,58.6384,77100.0
2011-09-12 12:15:00,84.98,85.16,84.97,85.0,71700.0,58.6453,58.7695,58.6384,58.6591,71700.0
2011-09-12 12:20:00,85.0,85.23,85.0,85.22,88700.0,58.6591,58.8178,58.6591,58.8109,88700.0
2011-09-12 12:25:00,85.23,85.45,85.22,85.45,108700.0,58.8178,58.9696,58.8109,58.9696,108700.0
2011-09-12 12:30:00,85.45,85.45,85.23,85.27,101200.0,58.9696,58.9696,58.8178,58.8454,101200.0
2011-09-12 12:35:00,85.28,85.28,85.15,85.17,64700.0,58.8523,58.8523,58.7626,58.7764,64700.0
2011-09-12 12:40:00,85.18,85.18,85.04,85.11,60700.0,58.7833,58.7833,58.6867,58.735,60700.0
2011-09-12 12:45:00,85.11,85.21,85.08,85.09,50500.0,58.735,58.804,58.7143,58.7212,50500.0
2011-09-12 12:50:00,85.09,85.14,85.04,85.06,96900.0,58.7212,58.7557,58.6867,58.7005,96900.0
2011-09-12 12:55:00,85.06,85.17,85.0,85.17,48100.0,58.7005,58.7764,58.6591,58.7764,48100.0
2011-09-12 13:00:00,85.17,85.3,85.11,85.23,50000.0,58.7764,58.8661,58.735,58.8178,50000.0
2011-09-12 13:05:00,85.23,85.24,85.06,85.11,94200.0,58.8178,58.8247,58.7005,58.735,94200.0
2011-09-12 13:10:00,85.12,85.2,85.1,85.14,40000.0,58.7419,58.7971,58.7281,58.7557,40000.0
2011-09-12 13:15:00,85.14,85.15,85.07,85.09,35400.0,58.7557,58.7626,58.7074,58.7212,35400.0
2011-09-12 13:20:00,85.09,85.1,85.0,85.01,61900.0,58.7212,58.7281,58.6591,58.666,61900.0
2011-09-12 13:25:00,85.01,85.06,84.96,84.96,63600.0,58.666,58.7005,58.6315,58.6315,63600.0
2011-09-12 13:30:00,84.97,84.99,84.85,84.9,70100.0,58.6384,58.6522,58.5556,58.5901,70100.0
2011-09-12 13:35:00,84.9,84.9,84.78,84.88,63100.0,58.5901,58.5901,58.5073,58.5763,63100.0
2011-09-12 13:40:00,84.88,84.95,84.8,84.95,43000.0,58.5763,58.6246,58.5211,58.6246,43000.0
2011-09-12 13:45:00,84.96,85.09,84.96,85.04,82000.0,58.6315,58.7212,58.6315,58.6867,82000.0
2011-09-12 13:50:00,85.03,85.17,85.01,85.11,48000.0,58.6798,58.7764,58.666,58.735,48000.0
2011-09-12 13:55:00,85.11,85.19,85.05,85.11,41100.0,58.735,58.7902,58.6936,58.735,41100.0
2011-09-12 14:00:00,85.11,85.11,84.97,84.99,58200.0,58.735,58.735,58.6384,58.6522,58200.0
2011-09-12 14:05:00,85.0,85.01,84.89,84.98,59900.0,58.6591,58.666,58.5832,58.6453,59900.0
2011-09-12 14:10:00,84.97,84.97,84.84,84.92,63300.0,58.6384,58.6384,58.5487,58.6039,63300.0
2011-09-12 14:15:00,84.92,85.04,84.92,84.97,70700.0,58.6039,58.6867,58.6039,58.6384,70700.0
2011-09-12 14:20:00,84.98,85.19,84.98,85.14,64100.0,58.6453,58.7902,58.6453,58.7557,64100.0
2011-09-12 14:25:00,85.12,85.23,85.12,85.17,58700.0,58.7419,58.8178,58.7419,58.7764,58700.0
2011-09-12 14:30:00,85.19,85.36,85.15,85.36,75100.0,58.7902,58.9075,58.7626,58.9075,75100.0
2011-09-12 14:35:00,85.36,85.7,85.36,85.49,167900.0,58.9075,59.1422,58.9075,58.9973,167900.0
2011-09-12 14:40:00,85.5,85.73,85.48,85.6,85000.0,59.0042,59.1629,58.9904,59.0732,85000.0
2011-09-12 14:45:00,85.59,85.61,85.43,85.51,71400.0,59.0663,59.0801,58.9558,59.0111,71400.0
2011-09-12 14:50:00,85.52,85.52,85.32,85.32,75900.0,59.018,59.018,58.8799,58.8799,75900.0
2011-09-12 14:55:00,85.33,85.36,85.21,85.24,70700.0,58.8868,58.9075,58.804,58.8247,70700.0
2011-09-12 15:00:00,85.24,85.36,85.23,85.34,82900.0,58.8247,58.9075,58.8178,58.8937,82900.0
2011-09-12 15:05:00,85.36,85.4,85.28,85.31,79700.0,58.9075,58.9351,58.8523,58.873,79700.0
2011-09-12 15:10:00,85.32,85.48,85.31,85.33,65100.0,58.8799,58.9904,58.873,58.8868,65100.0
2011-09-12 15:15:00,85.33,85.42,85.2,85.42,114700.0,58.8868,58.9489,58.7971,58.9489,114700.0
2011-09-12 15:20:00,85.42,85.72,85.3,85.72,116900.0,58.9489,59.156,58.8661,59.156,116900.0
2011-09-12 15:25:00,85.71,85.71,85.53,85.61,127000.0,59.1491,59.1491,59.0249,59.0801,127000.0
2011-09-12 15:30:00,85.61,85.76,85.61,85.7,203400.0,59.0801,59.1836,59.0801,59.1422,203400.0
2011-09-12 15:35:00,85.71,85.73,85.56,85.71,133100.0,59.1491,59.1629,59.0456,59.1491,133100.0
2011-09-12 15:40:00,85.71,85.93,85.64,85.84,138700.0,59.1491,59.3009,59.1008,59.2388,138700.0
2011-09-12 15:45:00,85.84,85.98,85.77,85.83,233700.0,59.2388,59.3354,59.1905,59.2319,233700.0
2011-09-12 15:50:00,85.84,86.14,85.81,86.06,328100.0,59.2388,59.4458,59.2181,59.3906,328100.0
2011-09-12 15:55:00,86.06,86.2,86.0,86.2,429300.0,59.3906,59.4872,59.3492,59.4872,429300.0
2011-09-13 09:30:00,86.17,86.19,85.6,85.6,212000.0,59.4665,59.4803,59.0732,59.0732,212000.0
2011-09-13 09:35:00,85.6,85.84,85.5,85.76,128400.0,59.0732,59.2388,59.0042,59.1836,128400.0
2011-09-13 09:40:00,85.78,85.81,85.41,85.44,110900.0,59.1974,59.2181,58.942,58.9627,110900.0
2011-09-13 09:45:00,85.44,85.59,85.4,85.48,118300.0,58.9627,59.0663,58.9351,58.9904,118300.0
2011-09-13 09:50:00,85.48,85.65,85.36,85.52,151000.0,58.9904,59.1077,58.9075,59.018,151000.0
2011-09-13 09:55:00,85.52,85.72,85.45,85.64,134200.0,59.018,59.156,58.9696,59.1008,134200.0
2011-09-13 10:00:00,85.65,85.75,85.55,85.62,133900.0,59.1077,59.1767,59.0387,59.087,133900.0
2011-09-13 10:05:00,85.62,85.66,85.5,85.52,146900.0,59.087,59.1146,59.0042,59.018,146900.0
2011-09-13 10:10:00,85.52,85.64,85.48,85.48,132700.0,59.018,59.1008,58.9904,58.9904,132700.0
2011-09-13 10:15:00,85.48,85.61,85.43,85.61,94600.0,58.9904,59.0801,58.9558,59.0801,94600.0
2011-09-13 10:20:00,85.61,85.62,85.48,85.57,68200.0,59.0801,59.087,58.9904,59.0525,68200.0
2011-09-13 10:25:00,85.58,85.67,85.48,85.52,62600.0,59.0594,59.1215,58.9904,59.018,62600.0
2011-09-13 10:30:00,85.52,85.65,85.28,85.39,98100.0,59.018,59.1077,58.8523,58.9282,98100.0
2011-09-13 10:35:00,85.38,85.48,85.26,85.46,102500.0,58.9213,58.9904,58.8385,58.9765,102500.0
2011-09-13 10:40:00,85.45,85.55,85.35,85.4,63000.0,58.9696,59.0387,58.9006,58.9351,63000.0
2011-09-13 10:45:00,85.41,85.53,85.37,85.42,54500.0,58.942,59.0249,58.9144,58.9489,54500.0
2011-09-13 10:50:00,85.42,85.49,85.32,85.33,75500.0,58.9489,58.9973,58.8799,58.8868,75500.0
2011-09-13 10:55:00,85.35,85.38,85.25,85.33,77100.0,58.9006,58.9213,58.8316,58.8868,77100.0
2011-09-13 11:00:00,85.31,85.41,85.19,85.19,87200.0,58.873,58.942,58.7902,58.7902,87200.0
2011-09-13 11:05:00,85.19,85.35,85.17,85.31,68900.0,58.7902,58.9006,58.7764,58.873,68900.0
2011-09-13 11:10:00,85.3,85.4,85.29,85.36,48800.0,58.8661,58.9351,58.8592,58.9075,48800.0
2011-09-13 11:15:00,85.35,85.47,85.3,85.37,76800.0,58.9006,58.9835,58.8661,58.9144,76800.0
2011-09-13 11:20:00,85.37,85.46,85.3,85.38,55600.0,58.9144,58.9765,58.8661,58.9213,55600.0
2011-09-13 11:25:00,85.37,85.53,85.32,85.53,64000.0,58.9144,59.0249,58.8799,59.0249,64000.0
2011-09-13 11:30:00,85.54,85.57,85.39,85.51,55700.0,59.0318,59.0525,58.9282,59.0111,55700.0
2011-09-13 11:35:00,85.51,85.6,85.48,85.51,44800.0,59.0111,59.0732,58.9904,59.0111,44800.0
2011-09-13 11:40:00,85.49,85.56,85.39,85.5,45600.0,58.9973,59.0456,58.9282,59.0042,45600.0
2011-09-13 11:45:00,85.49,85.59,85.41,85.44,54500.0,58.9973,59.0663,58.942,58.9627,54500.0
2011-09-13 11:50:00,85.44,85.49,85.39,85.43,37200.0,58.9627,58.9973,58.9282,58.9558,37200.0
2011-09-13 11:55:00,85.44,85.56,85.44,85.47,48400.0,58.9627,59.0456,58.9627,58.9835,48400.0
2011-09-13 12:00:00,85.46,85.46,85.29,85.32,51600.0,58.9765,58.9765,58.8592,58.8799,51600.0
2011-09-13 12:05:00,85.32,85.48,85.32,85.48,55600.0,58.8799,58.9904,58.8799,58.9904,55600.0
2011-09-13 12:10:00,85.49,85.53,85.4,85.52,48300.0,58.9973,59.0249,58.9351,59.018,48300.0
2011-09-13 12:15:00,85.52,85.67,85.52,85.58,63900.0,59.018,59.1215,59.018,59.0594,63900.0
2011-09-13 12:20:00,85.58,85.65,85.55,85.59,49000.0,59.0594,59.1077,59.0387,59.0663,49000.0
2011-09-13 12:25:00,85.58,85.66,85.52,85.64,29100.0,59.0594,59.1146,59.018,59.1008,29100.0
2011-09-13 12:30:00,85.63,85.7,85.6,85.65,39200.0,59.0939,59.1422,59.0732,59.1077,39200.0
2011-09-13 12:35:00,85.65,85.75,85.63,85.73,31800.0,59.1077,59.1767,59.0939,59.1629,31800.0
2011-09-13 12:40:00,85.73,85.81,85.7,85.78,58200.0,59.1629,59.2181,59.1422,59.1974,58200.0
2011-09-13 12:45:00,85.78,85.87,85.74,85.79,35200.0,59.1974,59.2595,59.1698,59.2043,35200.0
2011-09-13 12:50:00,85.8,85.82,85.73,85.78,45700.0,59.2112,59.225,59.1629,59.1974,45700.0
2011-09-13 12:55:00,85.79,85.98,85.72,85.9,35700.0,59.2043,59.3354,59.156,59.2802,35700.0
2011-09-13 13:00:00,85.91,85.98,85.89,85.95,47700.0,59.2871,59.3354,59.2733,59.3147,47700.0
2011-09-13 13:05:00,85.94,86.05,85.94,86.0,35100.0,59.3078,59.3837,59.3078,59.3492,35100.0
2011-09-13 13:10:00,85.99,85.99,85.91,85.92,54300.0,59.3423,59.3423,59.2871,59.294,54300.0
2011-09-13 13:15:00,85.94,85.99,85.88,85.92,40700.0,59.3078,59.3423,59.2664,59.294,40700.0
2011-09-13 13:20:00,85.91,86.01,85.91,86.01,29800.0,59.2871,59.3561,59.2871,59.3561,29800.0
2011-09-13 13:25:00,86.01,86.07,85.98,85.98,31800.0,59.3561,59.3975,59.3354,59.3354,31800.0
2011-09-13 13:30:00,85.98,85.98,85.9,85.96,34700.0,59.3354,59.3354,59.2802,59.3216,34700.0
2011-09-13 13:35:00,85.96,85.99,85.89,85.98,33800.0,59.3216,59.3423,59.2733,59.3354,33800.0
2011-09-13 13:40:00,85.98,86.02,85.95,86.0,29000.0,59.3354,59.363,59.3147,59.3492,29000.0
2011-09-13 13:45:00,86.0,86.04,85.96,86.0,46300.0,59.3492,59.3768,59.3216,59.3492,46300.0
2011-09-13 13:50:00,86.0,86.06,85.93,86.06,53200.0,59.3492,59.3906,59.3009,59.3906,53200.0
2011-09-13 13:55:00,86.06,86.08,85.89,85.93,58800.0,59.3906,59.4044,59.2733,59.3009,58800.0
2011-09-13 14:00:00,85.92,85.92,85.84,85.88,50900.0,59.294,59.294,59.2388,59.2664,50900.0
2011-09-13 14:05:00,85.89,85.92,85.81,85.84,64700.0,59.2733,59.294,59.2181,59.2388,64700.0
2011-09-13 14:10:00,85.84,85.9,85.81,85.87,72900.0,59.2388,59.2802,59.2181,59.2595,72900.0
2011-09-13 14:15:00,85.87,85.96,85.86,85.95,31500.0,59.2595,59.3216,59.2526,59.3147,31500.0
2011-09-13 14:20:00,85.94,86.08,85.92,86.07,62100.0,59.3078,59.4044,59.294,59.3975,62100.0
2011-09-13 14:25:00,86.07,86.21,86.05,86.21,52200.0,59.3975,59.4941,59.3837,59.4941,52200.0
2011-09-13 14:30:00,86.21,86.25,86.17,86.17,83700.0,59.4941,59.5217,59.4665,59.4665,83700.0
2011-09-13 14:35:00,86.17,86.2,86.11,86.14,41500.0,59.4665,59.4872,59.4251,59.4458,41500.0
2011-09-13 14:40:00,86.13,86.25,86.13,86.19,45400.0,59.4389,59.5217,59.4389,59.4803,45400.0
2011-09-13 14:45:00,86.19,86.25,86.0,86.01,61500.0,59.4803,59.5217,59.3492,59.3561,61500.0
2011-09-13 14:50:00,86.0,86.11,85.97,86.1,69300.0,59.3492,59.4251,59.3285,59.4182,69300.0
2011-09-13 14:55:00,86.1,86.16,85.98,86.12,207700.0,59.4182,59.4596,59.3354,59.432,207700.0
2011-09-13 15:00:00,86.11,86.27,86.06,86.22,112800.0,59.4251,59.5355,59.3906,59.501,112800.0
2011-09-13 15:05:00,86.21,86.26,86.06,86.18,67900.0,59.4941,59.5286,59.3906,59.4734,67900.0
2011-09-13 15:10:00,86.17,86.19,86.06,86.11,65800.0,59.4665,59.4803,59.3906,59.4251,65800.0
2011-09-13 15:15:00,86.09,86.09,85.82,85.83,147300.0,59.4113,59.4113,59.225,59.2319,147300.0
2011-09-13 15:20:00,85.83,85.85,85.69,85.85,140900.0,59.2319,59.2457,59.1353,59.2457,140900.0
2011-09-13 15:25:00,85.84,86.07,85.77,86.04,126400.0,59.2388,59.3975,59.1905,59.3768,126400.0
2011-09-13 15:30:00,86.04,86.24,86.04,86.2,113400.0,59.3768,59.5148,59.3768,59.4872,113400.0
2011-09-13 15:35:00,86.2,86.22,86.06,86.1,158100.0,59.4872,59.501,59.3906,59.4182,158100.0
2011-09-13 15:40:00,86.1,86.23,86.02,86.21,145200.0,59.4182,59.5079,59.363,59.4941,145200.0
2011-09-13 15:45:00,86.21,86.3,86.12,86.26,126400.0,59.4941,59.5562,59.432,59.5286,126400.0
2011-09-13 15:50:00,86.26,86.26,86.05,86.09,133300.0,59.5286,59.5286,59.3837,59.4113,133300.0
2011-09-13 15:55:00,86.11,86.23,86.1,86.14,303700.0,59.4251,59.5079,59.4182,59.4458,303700.0
2011-09-14 09:30:00,86.3,86.52,86.3,86.5,166500.0,59.5562,59.7081,59.5562,59.6943,166500.0
2011-09-14 09:35:00,86.5,86.75,86.5,86.54,106300.0,59.6943,59.8668,59.6943,59.7219,106300.0
2011-09-14 09:40:00,86.52,86.52,86.19,86.4,127600.0,59.7081,59.7081,59.4803,59.6252,127600.0
2011-09-14 09:45:00,86.41,86.45,86.25,86.34,83600.0,59.6322,59.6598,59.5217,59.5838,83600.0
2011-09-14 09:50:00,86.34,86.38,86.16,86.26,92500.0,59.5838,59.6114,59.4596,59.5286,92500.0
2011-09-14 09:55:00,86.25,86.4,86.16,86.23,69800.0,59.5217,59.6252,59.4596,59.5079,69800.0
2011-09-14 10:00:00,86.23,86.26,86.03,86.16,85500.0,59.5079,59.5286,59.3699,59.4596,85500.0
2011-09-14 10:05:00,86.18,86.27,86.09,86.14,67000.0,59.4734,59.5355,59.4113,59.4458,67000.0
2011-09-14 10:10:00,86.13,86.36,86.13,86.25,43600.0,59.4389,59.5976,59.4389,59.5217,43600.0
2011-09-14 10:15:00,86.25,86.25,85.7,85.71,155300.0,59.5217,59.5217,59.1422,59.1491,155300.0
2011-09-14 10:20:00,85.69,85.79,85.44,85.63,156400.0,59.1353,59.2043,58.9627,59.0939,156400.0
2011-09-14 10:25:00,85.63,85.83,85.61,85.76,154100.0,59.0939,59.2319,59.0801,59.1836,154100.0
2011-09-14 10:30:00,85.75,85.95,85.67,85.8,105000.0,59.1767,59.3147,59.1215,59.2112,105000.0
2011-09-14 10:35:00,85.79,85.91,85.69,85.89,89800.0,59.2043,59.2871,59.1353,59.2733,89800.0
2011-09-14 10:40:00,85.89,85.92,85.73,85.73,71400.0,59.2733,59.294,59.1629,59.1629,71400.0
2011-09-14 10:45:00,85.73,85.83,85.64,85.66,112700.0,59.1629,59.2319,59.1008,59.1146,112700.0
2011-09-14 10:50:00,85.66,85.72,85.55,85.61,101500.0,59.1146,59.156,59.0387,59.0801,101500.0
2011-09-14 10:55:00,85.6,85.6,85.45,85.5,114900.0,59.0732,59.0732,58.9696,59.0042,114900.0
2011-09-14 11:00:00,85.49,85.63,85.48,85.6,139900.0,58.9973,59.0939,58.9904,59.0732,139900.0
2011-09-14 11:05:00,85.6,85.72,85.6,85.63,84200.0,59.0732,59.156,59.0732,59.0939,84200.0
2011-09-14 11:10:00,85.63,85.67,85.55,85.66,79200.0,59.0939,59.1215,59.0387,59.1146,79200.0
2011-09-14 11:15:00,85.66,85.71,85.59,85.67,70800.0,59.1146,59.1491,59.0663,59.1215,70800.0
2011-09-14 11:20:00,85.67,85.86,85.61,85.85,68500.0,59.1215,59.2526,59.0801,59.2457,68500.0
2011-09-14 11:25:00,85.87,86.07,85.83,86.06,56500.0,59.2595,59.3975,59.2319,59.3906,56500.0
2011-09-14 11:30:00,86.05,86.16,85.95,86.01,50900.0,59.3837,59.4596,59.3147,59.3561,50900.0
2011-09-14 11:35:00,86.0,86.26,85.94,86.21,40100.0,59.3492,59.5286,59.3078,59.4941,40100.0
2011-09-14 11:40:00,86.22,86.22,86.01,86.07,35800.0,59.501,59.501,59.3561,59.3975,35800.0
2011-09-14 11:45:00,86.06,86.12,86.01,86.03,62900.0,59.3906,59.432,59.3561,59.3699,62900.0
2011-09-14 11:50:00,86.05,86.34,86.0,86.3,51800.0,59.3837,59.5838,59.3492,59.5562,51800.0
2011-09-14 11:55:00,86.29,86.35,86.24,86.34,43500.0,59.5493,59.5907,59.5148,59.5838,43500.0
2011-09-14 12:00:00,86.36,86.39,86.18,86.21,51600.0,59.5976,59.6183,59.4734,59.4941,51600.0
2011-09-14 12:05:00,86.21,86.22,86.03,86.16,50000.0,59.4941,59.501,59.3699,59.4596,50000.0
2011-09-14 12:10:00,86.18,86.21,86.09,86.17,35500.0,59.4734,59.4941,59.4113,59.4665,35500.0
2011-09-14 12:15:00,86.18,86.2,85.96,85.98,57900.0,59.4734,59.4872,59.3216,59.3354,57900.0
2011-09-14 12:20:00,85.97,86.08,85.95,85.99,29400.0,59.3285,59.4044,59.3147,59.3423,29400.0
2011-09-14 12:25:00,85.99,86.18,85.97,86.17,44800.0,59.3423,59.4734,59.3285,59.4665,44800.0
2011-09-14 12:30:00,86.17,86.23,86.13,86.23,37900.0,59.4665,59.5079,59.4389,59.5079,37900.0
2011-09-14 12:35:00,86.24,86.3,86.16,86.28,45500.0,59.5148,59.5562,59.4596,59.5424,45500.0
2011-09-14 12:40:00,86.28,86.33,86.24,86.27,32700.0,59.5424,59.5769,59.5148,59.5355,32700.0
2011-09-14 12:45:00,86.28,86.34,86.25,86.25,30300.0,59.5424,59.5838,59.5217,59.5217,30300.0
2011-09-14 12:50:00,86.25,86.25,86.16,86.21,37500.0,59.5217,59.5217,59.4596,59.4941,37500.0
2011-09-14 12:55:00,86.21,86.36,86.21,86.3,51500.0,59.4941,59.5976,59.4941,59.5562,51500.0
2011-09-14 13:00:00,86.31,86.4,86.3,86.39,42600.0,59.5631,59.6252,59.5562,59.6183,42600.0
2011-09-14 13:05:00,86.39,86.45,86.38,86.41,59100.0,59.6183,59.6598,59.6114,59.6322,59100.0
2011-09-14 13:10:00,86.42,86.45,86.36,86.39,33300.0,59.6391,59.6598,59.5976,59.6183,33300.0
2011-09-14 13:15:00,86.38,86.45,86.34,86.45,39100.0,59.6114,59.6598,59.5838,59.6598,39100.0
2011-09-14 13:20:00,86.45,86.48,86.38,86.46,54500.0,59.6598,59.6805,59.6114,59.6667,54500.0
2011-09-14 13:25:00,86.46,86.5,86.41,86.47,28600.0,59.6667,59.6943,59.6322,59.6736,28600.0
2011-09-14 13:30:00,86.46,86.57,86.45,86.56,31800.0,59.6667,59.7426,59.6598,59.7357,31800.0
2011-09-14 13:35:00,86.57,86.74,86.54,86.74,76200.0,59.7426,59.8599,59.7219,59.8599,76200.0
2011-09-14 13:40:00,86.74,86.82,86.72,86.77,63000.0,59.8599,59.9151,59.8461,59.8806,63000.0
2011-09-14 13:45:00,86.75,86.83,86.71,86.83,55600.0,59.8668,59.922,59.8392,59.922,55600.0
2011-09-14 13:50:00,86.83,86.88,86.79,86.85,73000.0,59.922,59.9565,59.8944,59.9358,73000.0
2011-09-14 13:55:00,86.85,86.85,86.66,86.72,87500.0,59.9358,59.9358,59.8047,59.8461,87500.0
2011-09-14 14:00:00,86.71,86.86,86.7,86.83,59900.0,59.8392,59.9427,59.8323,59.922,59900.0
2011-09-14 14:05:00,86.83,86.97,86.83,86.96,68500.0,59.922,60.0186,59.922,60.0117,68500.0
2011-09-14 14:10:00,86.97,86.99,86.89,86.89,92300.0,60.0186,60.0324,59.9634,59.9634,92300.0
2011-09-14 14:15:00,86.9,87.22,86.9,87.18,126500.0,59.9703,60.1911,59.9703,60.1635,126500.0
2011-09-14 14:20:00,87.19,87.22,87.14,87.15,79600.0,60.1704,60.1911,60.1359,60.1428,79600.0
2011-09-14 14:25:00,87.15,87.23,87.15,87.2,61900.0,60.1428,60.198,60.1428,60.1773,61900.0
2011-09-14 14:30:00,87.21,87.27,87.12,87.25,91200.0,60.1842,60.2256,60.1221,60.2118,91200.0
2011-09-14 14:35:00,87.23,87.28,87.19,87.24,93200.0,60.198,60.2325,60.1704,60.2049,93200.0
2011-09-14 14:40:00,87.24,87.39,87.23,87.36,99000.0,60.2049,60.3085,60.198,60.2878,99000.0
2011-09-14 14:45:00,87.36,87.43,87.34,87.34,116200.0,60.2878,60.3361,60.274,60.274,116200.0
2011-09-14 14:50:00,87.35,87.44,87.34,87.42,84100.0,60.2809,60.343,60.274,60.3292,84100.0
2011-09-14 14:55:00,87.42,87.52,87.42,87.47,95800.0,60.3292,60.3982,60.3292,60.3637,95800.0
2011-09-14 15:00:00,87.48,87.54,87.44,87.5,87800.0,60.3706,60.412,60.343,60.3844,87800.0
2011-09-14 15:05:00,87.52,87.56,87.43,87.56,90700.0,60.3982,60.4258,60.3361,60.4258,90700.0
2011-09-14 15:10:00,87.56,87.64,87.55,87.61,71600.0,60.4258,60.481,60.4189,60.4603,71600.0
2011-09-14 15:15:00,87.61,87.73,87.61,87.68,128400.0,60.4603,60.5431,60.4603,60.5086,128400.0
2011-09-14 15:20:00,87.67,87.72,87.61,87.72,118200.0,60.5017,60.5362,60.4603,60.5362,118200.0
2011-09-14 15:25:00,87.72,87.79,87.64,87.66,262800.0,60.5362,60.5845,60.481,60.4948,262800.0
2011-09-14 15:30:00,87.66,87.74,87.62,87.63,174800.0,60.4948,60.55,60.4672,60.4741,174800.0
2011-09-14 15:35:00,87.63,87.65,87.56,87.56,157800.0,60.4741,60.4879,60.4258,60.4258,157800.0
2011-09-14 15:40:00,87.56,87.57,87.29,87.29,193500.0,60.4258,60.4327,60.2394,60.2394,193500.0
2011-09-14 15:45:00,87.29,87.31,86.89,87.01,225500.0,60.2394,60.2532,59.9634,60.0462,225500.0
2011-09-14 15:50:00,87.01,87.15,86.9,86.91,246100.0,60.0462,60.1428,59.9703,59.9772,246100.0
2011-09-14 15:55:00,86.9,86.98,86.77,86.79,454400.0,59.9703,60.0255,59.8806,59.8944,454400.0
2011-09-15 09:30:00,87.55,87.72,87.42,87.47,159300.0,60.4189,60.5362,60.3292,60.3637,159300.0
2011-09-15 09:35:00,87.47,87.64,87.37,87.62,134300.0,60.3637,60.481,60.2947,60.4672,134300.0
2011-09-15 09:40:00,87.62,87.67,87.42,87.56,119300.0,60.4672,60.5017,60.3292,60.4258,119300.0
2011-09-15 09:45:00,87.53,87.7,87.43,87.52,85000.0,60.4051,60.5224,60.3361,60.3982,85000.0
2011-09-15 09:50:00,87.53,88.0,87.53,87.93,202700.0,60.4051,60.7294,60.4051,60.6811,202700.0
2011-09-15 09:55:00,87.93,88.01,87.81,87.85,253600.0,60.6811,60.7363,60.5983,60.6259,253600.0
2011-09-15 10:00:00,87.86,88.13,87.81,88.09,149600.0,60.6328,60.8191,60.5983,60.7915,149600.0
2011-09-15 10:05:00,88.09,88.15,87.95,88.02,105500.0,60.7915,60.8329,60.6949,60.7432,105500.0
2011-09-15 10:10:00,88.01,88.01,87.65,87.65,98200.0,60.7363,60.7363,60.4879,60.4879,98200.0
2011-09-15 10:15:00,87.66,87.74,87.63,87.73,95500.0,60.4948,60.55,60.4741,60.5431,95500.0
2011-09-15 10:20:00,87.73,87.78,87.63,87.71,109500.0,60.5431,60.5776,60.4741,60.5293,109500.0
2011-09-15 10:25:00,87.7,87.77,87.66,87.67,91600.0,60.5224,60.5707,60.4948,60.5017,91600.0
2011-09-15 10:30:00,87.65,87.71,87.54,87.71,91900.0,60.4879,60.5293,60.412,60.5293,91900.0
2011-09-15 10:35:00,87.71,87.71,87.55,87.58,105900.0,60.5293,60.5293,60.4189,60.4396,105900.0
2011-09-15 10:40:00,87.58,87.69,87.54,87.58,68900.0,60.4396,60.5155,60.412,60.4396,68900.0
2011-09-15 10:45:00,87.57,87.73,87.55,87.72,52200.0,60.4327,60.5431,60.4189,60.5362,52200.0
2011-09-15 10:50:00,87.72,87.79,87.6,87.74,63800.0,60.5362,60.5845,60.4534,60.55,63800.0
2011-09-15 10:55:00,87.74,87.86,87.62,87.66,71400.0,60.55,60.6328,60.4672,60.4948,71400.0
2011-09-15 11:00:00,87.66,87.7,87.54,87.65,92300.0,60.4948,60.5224,60.412,60.4879,92300.0
2011-09-15 11:05:00,87.64,87.66,87.53,87.65,98300.0,60.481,60.4948,60.4051,60.4879,98300.0
2011-09-15 11:10:00,87.65,87.7,87.56,87.56,38700.0,60.4879,60.5224,60.4258,60.4258,38700.0
2011-09-15 11:15:00,87.57,87.71,87.55,87.65,73600.0,60.4327,60.5293,60.4189,60.4879,73600.0
2011-09-15 11:20:00,87.65,87.78,87.65,87.78,59700.0,60.4879,60.5776,60.4879,60.5776,59700.0
2011-09-15 11:25:00,87.78,87.8,87.63,87.8,55700.0,60.5776,60.5914,60.4741,60.5914,55700.0
2011-09-15 11:30:00,87.8,87.89,87.71,87.71,79800.0,60.5914,60.6535,60.5293,60.5293,79800.0
2011-09-15 11:35:00,87.72,87.85,87.66,87.83,77900.0,60.5362,60.6259,60.4948,60.6121,77900.0
2011-09-15 11:40:00,87.84,87.9,87.8,87.84,67800.0,60.619,60.6604,60.5914,60.619,67800.0
2011-09-15 11:45:00,87.85,87.9,87.81,87.9,48200.0,60.6259,60.6604,60.5983,60.6604,48200.0
2011-09-15 11:50:00,87.9,87.95,87.87,87.92,68800.0,60.6604,60.6949,60.6397,60.6742,68800.0
2011-09-15 11:55:00,87.92,88.01,87.9,87.99,57600.0,60.6742,60.7363,60.6604,60.7225,57600.0
2011-09-15 12:00:00,87.99,88.02,87.9,87.94,64300.0,60.7225,60.7432,60.6604,60.688,64300.0
2011-09-15 12:05:00,87.95,88.02,87.91,87.99,43600.0,60.6949,60.7432,60.6673,60.7225,43600.0
2011-09-15 12:10:00,87.99,88.02,87.93,88.0,62200.0,60.7225,60.7432,60.6811,60.7294,62200.0
2011-09-15 12:15:00,88.01,88.24,88.0,88.19,74300.0,60.7363,60.895,60.7294,60.8605,74300.0
2011-09-15 12:20:00,88.21,88.21,87.99,87.99,29900.0,60.8743,60.8743,60.7225,60.7225,29900.0
2011-09-15 12:25:00,87.99,88.04,87.95,87.96,31900.0,60.7225,60.757,60.6949,60.7018,31900.0
2011-09-15 12:30:00,87.96,88.14,87.94,88.08,48400.0,60.7018,60.826,60.688,60.7846,48400.0
2011-09-15 12:35:00,88.06,88.16,88.05,88.07,24900.0,60.7708,60.8398,60.7639,60.7777,24900.0
2011-09-15 12:40:00,88.08,88.15,88.04,88.07,28300.0,60.7846,60.8329,60.757,60.7777,28300.0
2011-09-15 12:45:00,88.07,88.07,87.99,88.01,20100.0,60.7777,60.7777,60.7225,60.7363,20100.0
2011-09-15 12:50:00,88.0,88.01,87.96,87.98,18700.0,60.7294,60.7363,60.7018,60.7156,18700.0
2011-09-15 12:55:00,87.97,88.05,87.97,88.04,15700.0,60.7087,60.7639,60.7087,60.757,15700.0
2011-09-15 13:00:00,88.04,88.07,87.96,88.05,35700.0,60.757,60.7777,60.7018,60.7639,35700.0
2011-09-15 13:05:00,88.07,88.1,88.0,88.02,26500.0,60.7777,60.7984,60.7294,60.7432,26500.0
2011-09-15 13:10:00,88.03,88.07,87.91,87.91,34700.0,60.7501,60.7777,60.6673,60.6673,34700.0
2011-09-15 13:15:00,87.92,87.98,87.85,87.87,40600.0,60.6742,60.7156,60.6259,60.6397,40600.0
2011-09-15 13:20:00,87.86,87.91,87.82,87.88,64200.0,60.6328,60.6673,60.6052,60.6466,64200.0
2011-09-15 13:25:00,87.88,87.88,87.76,87.78,31800.0,60.6466,60.6466,60.5638,60.5776,31800.0
2011-09-15 13:30:00,87.78,87.96,87.78,87.96,68900.0,60.5776,60.7018,60.5776,60.7018,68900.0
2011-09-15 13:35:00,87.95,87.99,87.9,87.98,32300.0,60.6949,60.7225,60.6604,60.7156,32300.0
2011-09-15 13:40:00,87.98,88.02,87.93,88.0,55600.0,60.7156,60.7432,60.6811,60.7294,55600.0
2011-09-15 13:45:00,88.01,88.05,87.98,88.02,52900.0,60.7363,60.7639,60.7156,60.7432,52900.0
2011-09-15 13:50:00,88.02,88.06,87.93,88.03,33000.0,60.7432,60.7708,60.6811,60.7501,33000.0
2011-09-15 13:55:00,88.02,88.09,87.99,88.05,51800.0,60.7432,60.7915,60.7225,60.7639,51800.0
2011-09-15 14:00:00,88.06,88.12,88.05,88.1,50000.0,60.7708,60.8122,60.7639,60.7984,50000.0
2011-09-15 14:05:00,88.1,88.12,88.03,88.08,50200.0,60.7984,60.8122,60.7501,60.7846,50200.0
2011-09-15 14:10:00,88.09,88.16,88.04,88.06,63600.0,60.7915,60.8398,60.757,60.7708,63600.0
2011-09-15 14:15:00,88.07,88.11,88.03,88.07,72400.0,60.7777,60.8053,60.7501,60.7777,72400.0
2011-09-15 14:20:00,88.06,88.06,87.98,88.01,50100.0,60.7708,60.7708,60.7156,60.7363,50100.0
2011-09-15 14:25:00,88.01,88.11,88.0,88.06,61500.0,60.7363,60.8053,60.7294,60.7708,61500.0
2011-09-15 14:30:00,88.07,88.13,88.05,88.12,54600.0,60.7777,60.8191,60.7639,60.8122,54600.0
2011-09-15 14:35:00,88.12,88.12,88.03,88.11,58100.0,60.8122,60.8122,60.7501,60.8053,58100.0
2011-09-15 14:40:00,88.11,88.15,88.08,88.1,55500.0,60.8053,60.8329,60.7846,60.7984,55500.0
2011-09-15 14:45:00,88.11,88.15,88.06,88.11,72900.0,60.8053,60.8329,60.7708,60.8053,72900.0
2011-09-15 14:50:00,88.11,88.12,88.06,88.08,39700.0,60.8053,60.8122,60.7708,60.7846,39700.0
2011-09-15 14:55:00,88.07,88.12,88.04,88.05,45100.0,60.7777,60.8122,60.757,60.7639,45100.0
2011-09-15 15:00:00,88.05,88.12,88.03,88.06,106800.0,60.7639,60.8122,60.7501,60.7708,106800.0
2011-09-15 15:05:00,88.06,88.11,88.05,88.06,67800.0,60.7708,60.8053,60.7639,60.7708,67800.0
2011-09-15 15:10:00,88.06,88.06,87.98,88.0,60900.0,60.7708,60.7708,60.7156,60.7294,60900.0
2011-09-15 15:15:00,87.99,88.0,87.97,87.97,80100.0,60.7225,60.7294,60.7087,60.7087,80100.0
2011-09-15 15:20:00,87.98,88.02,87.96,87.98,102400.0,60.7156,60.7432,60.7018,60.7156,102400.0
2011-09-15 15:25:00,87.98,87.98,87.82,87.89,186800.0,60.7156,60.7156,60.6052,60.6535,186800.0
2011-09-15 15:30:00,87.88,87.99,87.86,87.98,161100.0,60.6466,60.7225,60.6328,60.7156,161100.0
2011-09-15 15:35:00,87.98,87.99,87.92,87.95,124200.0,60.7156,60.7225,60.6742,60.6949,124200.0
2011-09-15 15:40:00,87.95,88.08,87.89,88.07,157300.0,60.6949,60.7846,60.6535,60.7777,157300.0
2011-09-15 15:45:00,88.08,88.09,87.95,88.08,171000.0,60.7846,60.7915,60.6949,60.7846,171000.0
2011-09-15 15:50:00,88.09,88.09,88.0,88.03,232300.0,60.7915,60.7915,60.7294,60.7501,232300.0
2011-09-15 15:55:00,88.03,88.08,87.97,88.07,262500.0,60.7501,60.7846,60.7087,60.7777,262500.0
2011-09-16 09:30:00,88.32,88.44,88.04,88.24,2448300.0,60.9503,61.0331,60.757,60.895,2448300.0
2011-09-16 09:35:00,88.22,88.39,88.22,88.26,86900.0,60.8812,60.9986,60.8812,60.9088,86900.0
2011-09-16 09:40:00,88.26,88.46,88.26,88.33,101500.0,60.9088,61.0469,60.9088,60.9572,101500.0
2011-09-16 09:45:00,88.33,88.43,88.33,88.38,90900.0,60.9572,61.0262,60.9572,60.9917,90900.0
2011-09-16 09:50:00,88.38,88.5,88.32,88.5,98900.0,60.9917,61.0745,60.9503,61.0745,98900.0
2011-09-16 09:55:00,88.49,88.5,88.26,88.36,96400.0,61.0676,61.0745,60.9088,60.9779,96400.0
2011-09-16 10:00:00,88.37,88.45,88.34,88.44,99100.0,60.9848,61.04,60.9641,61.0331,99100.0
2011-09-16 10:05:00,88.44,88.46,88.36,88.4,65400.0,61.0331,61.0469,60.9779,61.0055,65400.0
2011-09-16 10:10:00,88.4,88.47,88.37,88.47,92500.0,61.0055,61.0538,60.9848,61.0538,92500.0
2011-09-16 10:15:00,88.46,88.47,88.37,88.4,65500.0,61.0469,61.0538,60.9848,61.0055,65500.0
2011-09-16 10:20:00,88.4,88.42,88.25,88.28,81800.0,61.0055,61.0193,60.9019,60.9227,81800.0
2011-09-16 10:25:00,88.29,88.37,88.19,88.28,98300.0,60.9296,60.9848,60.8605,60.9227,98300.0
2011-09-16 10:30:00,88.27,88.35,88.15,88.3,70200.0,60.9157,60.971,60.8329,60.9365,70200.0
2011-09-16 10:35:00,88.29,88.36,88.23,88.34,58000.0,60.9296,60.9779,60.8881,60.9641,58000.0
2011-09-16 10:40:00,88.34,88.4,88.17,88.24,53500.0,60.9641,61.0055,60.8467,60.895,53500.0
2011-09-16 10:45:00,88.25,88.29,88.17,88.24,57000.0,60.9019,60.9296,60.8467,60.895,57000.0
2011-09-16 10:50:00,88.27,88.33,88.18,88.2,43500.0,60.9157,60.9572,60.8536,60.8674,43500.0
2011-09-16 10:55:00,88.2,88.26,88.06,88.24,64500.0,60.8674,60.9088,60.7708,60.895,64500.0
2011-09-16 11:00:00,88.24,88.33,88.16,88.28,92100.0,60.895,60.9572,60.8398,60.9227,92100.0
2011-09-16 11:05:00,88.27,88.32,88.19,88.26,37600.0,60.9157,60.9503,60.8605,60.9088,37600.0
2011-09-16 11:10:00,88.27,88.34,88.2,88.25,65600.0,60.9157,60.9641,60.8674,60.9019,65600.0
2011-09-16 11:15:00,88.28,88.34,88.14,88.23,47800.0,60.9227,60.9641,60.826,60.8881,47800.0
2011-09-16 11:20:00,88.23,88.23,88.06,88.1,63300.0,60.8881,60.8881,60.7708,60.7984,63300.0
2011-09-16 11:25:00,88.12,88.25,88.04,88.2,50900.0,60.8122,60.9019,60.757,60.8674,50900.0
2011-09-16 11:30:00,88.2,88.28,88.06,88.26,44700.0,60.8674,60.9227,60.7708,60.9088,44700.0
2011-09-16 11:35:00,88.25,88.36,88.21,88.32,34100.0,60.9019,60.9779,60.8743,60.9503,34100.0
2011-09-16 11:40:00,88.33,88.49,88.28,88.49,51600.0,60.9572,61.0676,60.9227,61.0676,51600.0
2011-09-16 11:45:00,88.49,88.5,88.42,88.48,29800.0,61.0676,61.0745,61.0193,61.0607,29800.0
2011-09-16 11:50:00,88.49,88.54,88.47,88.47,50800.0,61.0676,61.1021,61.0538,61.0538,50800.0
2011-09-16 11:55:00,88.46,88.56,88.46,88.51,36500.0,61.0469,61.1159,61.0469,61.0814,36500.0
2011-09-16 12:00:00,88.51,88.6,88.48,88.57,77800.0,61.0814,61.1435,61.0607,61.1228,77800.0
2011-09-16 12:05:00,88.58,88.74,88.55,88.7,106900.0,61.1297,61.2401,61.109,61.2125,106900.0
2011-09-16 12:10:00,88.69,88.72,88.65,88.71,44700.0,61.2056,61.2263,61.178,61.2194,44700.0
2011-09-16 12:15:00,88.7,88.76,88.69,88.71,74200.0,61.2125,61.2539,61.2056,61.2194,74200.0
2011-09-16 12:20:00,88.71,88.71,88.63,88.66,21300.0,61.2194,61.2194,61.1642,61.1849,21300.0
2011-09-16 12:25:00,88.64,88.75,88.61,88.64,55300.0,61.1711,61.247,61.1504,61.1711,55300.0
2011-09-16 12:30:00,88.64,88.71,88.61,88.64,40200.0,61.1711,61.2194,61.1504,61.1711,40200.0
2011-09-16 12:35:00,88.65,88.73,88.61,88.7,90300.0,61.178,61.2332,61.1504,61.2125,90300.0
2011-09-16 12:40:00,88.69,88.69,88.6,88.6,22000.0,61.2056,61.2056,61.1435,61.1435,22000.0
2011-09-16 12:45:00,88.6,88.71,88.6,88.64,35400.0,61.1435,61.2194,61.1435,61.1711,35400.0
2011-09-16 12:50:00,88.64,88.68,88.6,88.62,21800.0,61.1711,61.1987,61.1435,61.1573,21800.0
2011-09-16 12:55:00,88.63,88.66,88.58,88.6,19900.0,61.1642,61.1849,61.1297,61.1435,19900.0
2011-09-16 13:00:00,88.61,88.62,88.51,88.51,35700.0,61.1504,61.1573,61.0814,61.0814,35700.0
2011-09-16 13:05:00,88.52,88.59,88.42,88.43,47700.0,61.0883,61.1366,61.0193,61.0262,47700.0
2011-09-16 13:10:00,88.43,88.47,88.35,88.39,32700.0,61.0262,61.0538,60.971,60.9986,32700.0
2011-09-16 13:15:00,88.39,88.45,88.35,88.35,16300.0,60.9986,61.04,60.971,60.971,16300.0
2011-09-16 13:20:00,88.37,88.43,88.31,88.38,27600.0,60.9848,61.0262,60.9434,60.9917,27600.0
2011-09-16 13:25:00,88.37,88.43,88.34,88.41,15000.0,60.9848,61.0262,60.9641,61.0124,15000.0
2011-09-16 13:30:00,88.4,88.42,88.26,88.28,43900.0,61.0055,61.0193,60.9088,60.9227,43900.0
2011-09-16 13:35:00,88.29,88.3,88.18,88.3,45700.0,60.9296,60.9365,60.8536,60.9365,45700.0
2011-09-16 13:40:00,88.31,88.35,88.26,88.31,22100.0,60.9434,60.971,60.9088,60.9434,22100.0
2011-09-16 13:45:00,88.3,88.34,88.26,88.28,20800.0,60.9365,60.9641,60.9088,60.9227,20800.0
2011-09-16 13:50:00,88.29,88.39,88.29,88.34,16500.0,60.9296,60.9986,60.9296,60.9641,16500.0
2011-09-16 13:55:00,88.34,88.44,88.33,88.38,26100.0,60.9641,61.0331,60.9572,60.9917,26100.0
2011-09-16 14:00:00,88.39,88.49,88.38,88.45,38600.0,60.9986,61.0676,60.9917,61.04,38600.0
2011-09-16 14:05:00,88.46,88.53,88.44,88.47,42200.0,61.0469,61.0952,61.0331,61.0538,42200.0
2011-09-16 14:10:00,88.45,88.5,88.38,88.38,25200.0,61.04,61.0745,60.9917,60.9917,25200.0
2011-09-16 14:15:00,88.37,88.41,88.3,88.35,22700.0,60.9848,61.0124,60.9365,60.971,22700.0
2011-09-16 14:20:00,88.35,88.36,88.27,88.27,25400.0,60.971,60.9779,60.9157,60.9157,25400.0
2011-09-16 14:25:00,88.27,88.3,88.21,88.21,19100.0,60.9157,60.9365,60.8743,60.8743,19100.0
2011-09-16 14:30:00,88.21,88.31,88.21,88.28,28500.0,60.8743,60.9434,60.8743,60.9227,28500.0
2011-09-16 14:35:00,88.28,88.37,88.28,88.37,26800.0,60.9227,60.9848,60.9227,60.9848,26800.0
2011-09-16 14:40:00,88.36,88.37,88.26,88.29,28100.0,60.9779,60.9848,60.9088,60.9296,28100.0
2011-09-16 14:45:00,88.28,88.32,88.25,88.28,22400.0,60.9227,60.9503,60.9019,60.9227,22400.0
2011-09-16 14:50:00,88.28,88.33,88.24,88.33,43400.0,60.9227,60.9572,60.895,60.9572,43400.0
2011-09-16 14:55:00,88.33,88.44,88.33,88.43,51500.0,60.9572,61.0331,60.9572,61.0262,51500.0
2011-09-16 15:00:00,88.43,88.47,88.35,88.36,75200.0,61.0262,61.0538,60.971,60.9779,75200.0
2011-09-16 15:05:00,88.37,88.38,88.27,88.27,58200.0,60.9848,60.9917,60.9157,60.9157,58200.0
2011-09-16 15:10:00,88.27,88.35,88.26,88.29,42200.0,60.9157,60.971,60.9088,60.9296,42200.0
2011-09-16 15:15:00,88.29,88.31,88.2,88.23,33700.0,60.9296,60.9434,60.8674,60.8881,33700.0
2011-09-16 15:20:00,88.23,88.27,88.15,88.18,58600.0,60.8881,60.9157,60.8329,60.8536,58600.0
2011-09-16 15:25:00,88.19,88.22,88.12,88.12,89500.0,60.8605,60.8812,60.8122,60.8122,89500.0
2011-09-16 15:30:00,88.12,88.28,88.11,88.28,42900.0,60.8122,60.9227,60.8053,60.9227,42900.0
2011-09-16 15:35:00,88.27,88.28,88.13,88.16,71900.0,60.9157,60.9227,60.8191,60.8398,71900.0
2011-09-16 15:40:00,88.16,88.22,88.15,88.17,77000.0,60.8398,60.8812,60.8329,60.8467,77000.0
2011-09-16 15:45:00,88.18,88.43,88.18,88.4,96900.0,60.8536,61.0262,60.8536,61.0055,96900.0
2011-09-16 15:50:00,88.41,88.41,88.32,88.38,77700.0,61.0124,61.0124,60.9503,60.9917,77700.0
2011-09-16 15:55:00,88.37,88.46,88.26,88.29,380000.0,60.9848,61.0469,60.9088,60.9296,380000.0
2011-09-19 09:30:00,87.61,87.9,87.54,87.81,211500.0,60.4603,60.6604,60.412,60.5983,211500.0
2011-09-19 09:35:00,87.79,87.93,87.73,87.8,175700.0,60.5845,60.6811,60.5431,60.5914,175700.0
2011-09-19 09:40:00,87.79,87.9,87.68,87.88,78000.0,60.5845,60.6604,60.5086,60.6466,78000.0
2011-09-19 09:45:00,87.88,87.88,87.62,87.79,115600.0,60.6466,60.6466,60.4672,60.5845,115600.0
2011-09-19 09:50:00,87.79,87.81,87.67,87.72,108700.0,60.5845,60.5983,60.5017,60.5362,108700.0
2011-09-19 09:55:00,87.71,87.72,87.58,87.59,56200.0,60.5293,60.5362,60.4396,60.4465,56200.0
2011-09-19 10:00:00,87.59,87.76,87.59,87.7,109700.0,60.4465,60.5638,60.4465,60.5224,109700.0
2011-09-19 10:05:00,87.71,87.76,87.64,87.71,104600.0,60.5293,60.5638,60.481,60.5293,104600.0
2011-09-19 10:10:00,87.71,87.71,87.58,87.66,49100.0,60.5293,60.5293,60.4396,60.4948,49100.0
2011-09-19 10:15:00,87.67,87.7,87.56,87.69,60600.0,60.5017,60.5224,60.4258,60.5155,60600.0
2011-09-19 10:20:00,87.69,87.7,87.61,87.68,49900.0,60.5155,60.5224,60.4603,60.5086,49900.0
2011-09-19 10:25:00,87.69,87.79,87.68,87.76,86300.0,60.5155,60.5845,60.5086,60.5638,86300.0
2011-09-19 10:30:00,87.77,87.86,87.72,87.79,62200.0,60.5707,60.6328,60.5362,60.5845,62200.0
2011-09-19 10:35:00,87.79,87.91,87.79,87.89,85000.0,60.5845,60.6673,60.5845,60.6535,85000.0
2011-09-19 10:40:00,87.88,87.91,87.81,87.86,55400.0,60.6466,60.6673,60.5983,60.6328,55400.0
2011-09-19 10:45:00,87.86,88.0,87.82,87.97,60800.0,60.6328,60.7294,60.6052,60.7087,60800.0
2011-09-19 10:50:00,87.97,88.02,87.9,87.91,72100.0,60.7087,60.7432,60.6604,60.6673,72100.0
2011-09-19 10:55:00,87.92,87.95,87.85,87.88,51400.0,60.6742,60.6949,60.6259,60.6466,51400.0
2011-09-19 11:00:00,87.88,87.97,87.85,87.87,54200.0,60.6466,60.7087,60.6259,60.6397,54200.0
2011-09-19 11:05:00,87.87,87.92,87.82,87.88,57600.0,60.6397,60.6742,60.6052,60.6466,57600.0
2011-09-19 11:10:00,87.88,87.97,87.83,87.96,85500.0,60.6466,60.7087,60.6121,60.7018,85500.0
2011-09-19 11:15:00,87.97,87.98,87.9,87.91,41300.0,60.7087,60.7156,60.6604,60.6673,41300.0
2011-09-19 11:20:00,87.92,87.99,87.9,87.92,77400.0,60.6742,60.7225,60.6604,60.6742,77400.0
2011-09-19 11:25:00,87.92,87.96,87.89,87.93,59600.0,60.6742,60.7018,60.6535,60.6811,59600.0
2011-09-19 11:30:00,87.9,87.95,87.83,87.86,63000.0,60.6604,60.6949,60.6121,60.6328,63000.0
2011-09-19 11:35:00,87.87,87.98,87.86,87.88,55500.0,60.6397,60.7156,60.6328,60.6466,55500.0
2011-09-19 11:40:00,87.88,88.13,87.87,88.11,80700.0,60.6466,60.8191,60.6397,60.8053,80700.0
2011-09-19 11:45:00,88.11,88.29,88.11,88.14,65000.0,60.8053,60.9296,60.8053,60.826,65000.0
2011-09-19 11:50:00,88.15,88.18,88.09,88.15,72100.0,60.8329,60.8536,60.7915,60.8329,72100.0
2011-09-19 11:55:00,88.15,88.15,87.96,87.97,57800.0,60.8329,60.8329,60.7018,60.7087,57800.0
2011-09-19 12:00:00,87.98,88.12,87.98,88.11,33300.0,60.7156,60.8122,60.7156,60.8053,33300.0
2011-09-19 12:05:00,88.12,88.13,88.0,88.04,43100.0,60.8122,60.8191,60.7294,60.757,43100.0
2011-09-19 12:10:00,88.03,88.05,87.95,88.01,38300.0,60.7501,60.7639,60.6949,60.7363,38300.0
2011-09-19 12:15:00,88.01,88.06,87.95,87.99,49300.0,60.7363,60.7708,60.6949,60.7225,49300.0
2011-09-19 12:20:00,87.98,88.03,87.94,88.0,46600.0,60.7156,60.7501,60.688,60.7294,46600.0
2011-09-19 12:25:00,88.0,88.03,87.97,88.01,27200.0,60.7294,60.7501,60.7087,60.7363,27200.0
2011-09-19 12:30:00,88.01,88.07,87.98,88.03,80000.0,60.7363,60.7777,60.7156,60.7501,80000.0
2011-09-19 12:35:00,88.03,88.07,88.0,88.04,131900.0,60.7501,60.7777,60.7294,60.757,131900.0
2011-09-19 12:40:00,88.04,88.06,88.01,88.06,18900.0,60.757,60.7708,60.7363,60.7708,18900.0
2011-09-19 12:45:00,88.06,88.13,88.01,88.06,35100.0,60.7708,60.8191,60.7363,60.7708,35100.0
2011-09-19 12:50:00,88.07,88.07,87.98,88.03,81100.0,60.7777,60.7777,60.7156,60.7501,81100.0
2011-09-19 12:55:00,88.02,88.07,88.02,88.05,20300.0,60.7432,60.7777,60.7432,60.7639,20300.0
2011-09-19 13:00:00,88.05,88.05,87.94,87.99,125600.0,60.7639,60.7639,60.688,60.7225,125600.0
2011-09-19 13:05:00,88.0,88.04,87.95,88.03,29900.0,60.7294,60.757,60.6949,60.7501,29900.0
2011-09-19 13:10:00,88.04,88.06,87.93,87.95,32200.0,60.757,60.7708,60.6811,60.6949,32200.0
2011-09-19 13:15:00,87.95,88.02,87.93,87.99,61300.0,60.6949,60.7432,60.6811,60.7225,61300.0
2011-09-19 13:20:00,88.0,88.02,87.97,87.97,61800.0,60.7294,60.7432,60.7087,60.7087,61800.0
2011-09-19 13:25:00,87.98,87.98,87.9,87.9,63800.0,60.7156,60.7156,60.6604,60.6604,63800.0
2011-09-19 13:30:00,87.9,87.94,87.87,87.93,44500.0,60.6604,60.688,60.6397,60.6811,44500.0
2011-09-19 13:35:00,87.93,87.94,87.82,87.87,45300.0,60.6811,60.688,60.6052,60.6397,45300.0
2011-09-19 13:40:00,87.88,87.95,87.88,87.94,43400.0,60.6466,60.6949,60.6466,60.688,43400.0
2011-09-19 13:45:00,87.95,87.95,87.88,87.89,119400.0,60.6949,60.6949,60.6466,60.6535,119400.0
2011-09-19 13:50:00,87.9,87.92,87.87,87.92,47400.0,60.6604,60.6742,60.6397,60.6742,47400.0
2011-09-19 13:55:00,87.92,87.99,87.91,87.94,59200.0,60.6742,60.7225,60.6673,60.688,59200.0
2011-09-19 14:00:00,87.93,87.94,87.82,87.86,43000.0,60.6811,60.688,60.6052,60.6328,43000.0
2011-09-19 14:05:00,87.87,88.01,87.84,87.88,83400.0,60.6397,60.7363,60.619,60.6466,83400.0
2011-09-19 14:10:00,87.88,87.99,87.85,87.97,93700.0,60.6466,60.7225,60.6259,60.7087,93700.0
2011-09-19 14:15:00,87.97,88.07,87.97,88.04,78500.0,60.7087,60.7777,60.7087,60.757,78500.0
2011-09-19 14:20:00,88.05,88.07,88.01,88.02,71400.0,60.7639,60.7777,60.7363,60.7432,71400.0
2011-09-19 14:25:00,88.03,88.06,88.01,88.05,32700.0,60.7501,60.7708,60.7363,60.7639,32700.0
2011-09-19 14:30:00,88.04,88.07,88.03,88.07,68600.0,60.757,60.7777,60.7501,60.7777,68600.0
2011-09-19 14:35:00,88.05,88.14,88.05,88.13,133500.0,60.7639,60.826,60.7639,60.8191,133500.0
2011-09-19 14:40:00,88.13,88.19,88.09,88.14,67300.0,60.8191,60.8605,60.7915,60.826,67300.0
2011-09-19 14:45:00,88.13,88.21,88.12,88.2,44000.0,60.8191,60.8743,60.8122,60.8674,44000.0
2011-09-19 14:50:00,88.2,88.28,88.17,88.19,74600.0,60.8674,60.9227,60.8467,60.8605,74600.0
2011-09-19 14:55:00,88.19,88.21,88.11,88.13,45000.0,60.8605,60.8743,60.8053,60.8191,45000.0
2011-09-19 15:00:00,88.13,88.18,88.1,88.11,40500.0,60.8191,60.8536,60.7984,60.8053,40500.0
2011-09-19 15:05:00,88.12,88.19,88.09,88.16,113000.0,60.8122,60.8605,60.7915,60.8398,113000.0
2011-09-19 15:10:00,88.16,88.42,88.14,88.37,149900.0,60.8398,61.0193,60.826,60.9848,149900.0
2011-09-19 15:15:00,88.37,88.63,88.31,88.51,131900.0,60.9848,61.1642,60.9434,61.0814,131900.0
2011-09-19 15:20:00,88.53,88.84,88.49,88.75,208300.0,61.0952,61.3091,61.0676,61.247,208300.0
2011-09-19 15:25:00,88.75,88.85,88.69,88.83,84600.0,61.247,61.316,61.2056,61.3022,84600.0
2011-09-19 15:30:00,88.84,89.08,88.82,89.03,179200.0,61.3091,61.4747,61.2953,61.4402,179200.0
2011-09-19 15:35:00,89.04,89.13,88.98,89.08,76500.0,61.4471,61.5092,61.4057,61.4747,76500.0
2011-09-19 15:40:00,89.06,89.21,89.04,89.17,135900.0,61.4609,61.5645,61.4471,61.5368,135900.0
2011-09-19 15:45:00,89.18,89.22,89.04,89.09,126400.0,61.5437,61.5714,61.4471,61.4816,126400.0
2011-09-19 15:50:00,89.08,89.1,88.88,88.95,141700.0,61.4747,61.4885,61.3367,61.385,141700.0
2011-09-19 15:55:00,88.95,89.05,88.79,88.81,231600.0,61.385,61.454,61.2746,61.2884,231600.0
2011-09-20 09:30:00,89.24,89.25,89.02,89.09,155800.0,61.5852,61.5921,61.4333,61.4816,155800.0
2011-09-20 09:35:00,89.11,89.24,89.04,89.1,136800.0,61.4954,61.5852,61.4471,61.4885,136800.0
2011-09-20 09:40:00,89.11,89.19,89.04,89.19,176700.0,61.4954,61.5506,61.4471,61.5506,176700.0
2011-09-20 09:45:00,89.17,89.21,89.0,89.14,72900.0,61.5368,61.5645,61.4195,61.5161,72900.0
2011-09-20 09:50:00,89.14,89.18,89.01,89.13,73700.0,61.5161,61.5437,61.4264,61.5092,73700.0
2011-09-20 09:55:00,89.14,89.42,89.1,89.4,99900.0,61.5161,61.7094,61.4885,61.6956,99900.0
2011-09-20 10:00:00,89.38,89.62,89.38,89.56,98500.0,61.6818,61.8474,61.6818,61.806,98500.0
2011-09-20 10:05:00,89.58,89.6,89.4,89.43,69900.0,61.8198,61.8336,61.6956,61.7163,69900.0
2011-09-20 10:10:00,89.45,89.59,89.3,89.59,70400.0,61.7301,61.8267,61.6266,61.8267,70400.0
2011-09-20 10:15:00,89.59,89.7,89.51,89.68,59600.0,61.8267,61.9026,61.7715,61.8888,59600.0
2011-09-20 10:20:00,89.68,89.92,89.62,89.89,77900.0,61.8888,62.0544,61.8474,62.0337,77900.0
2011-09-20 10:25:00,89.88,89.93,89.82,89.89,53800.0,62.0268,62.0613,61.9854,62.0337,53800.0
2011-09-20 10:30:00,89.9,89.92,89.74,89.75,75100.0,62.0406,62.0544,61.9302,61.9371,75100.0
2011-09-20 10:35:00,89.77,89.93,89.77,89.9,109800.0,61.9509,62.0613,61.9509,62.0406,109800.0
2011-09-20 10:40:00,89.91,90.0,89.9,89.98,97000.0,62.0475,62.1096,62.0406,62.0958,97000.0
2011-09-20 10:45:00,89.99,90.12,89.96,90.04,208200.0,62.1027,62.1924,62.082,62.1372,208200.0
2011-09-20 10:50:00,90.04,90.08,89.99,90.03,89400.0,62.1372,62.1648,62.1027,62.1303,89400.0
2011-09-20 10:55:00,90.03,90.23,89.99,90.19,92800.0,62.1303,62.2684,62.1027,62.2408,92800.0
2011-09-20 11:00:00,90.19,90.35,90.16,90.34,126400.0,62.2408,62.3512,62.2201,62.3443,126400.0
2011-09-20 11:05:00,90.34,90.4,90.3,90.37,109800.0,62.3443,62.3857,62.3167,62.365,109800.0
2011-09-20 11:10:00,90.36,90.39,90.33,90.36,214100.0,62.3581,62.3788,62.3374,62.3581,214100.0
2011-09-20 11:15:00,90.37,90.39,90.31,90.35,96900.0,62.365,62.3788,62.3236,62.3512,96900.0
2011-09-20 11:20:00,90.35,90.47,90.31,90.47,73200.0,62.3512,62.434,62.3236,62.434,73200.0
2011-09-20 11:25:00,90.47,90.49,90.39,90.46,73600.0,62.434,62.4478,62.3788,62.4271,73600.0
2011-09-20 11:30:00,90.48,90.48,90.33,90.41,72500.0,62.4409,62.4409,62.3374,62.3926,72500.0
2011-09-20 11:35:00,90.41,90.5,90.41,90.47,72400.0,62.3926,62.4547,62.3926,62.434,72400.0
2011-09-20 11:40:00,90.46,90.5,90.43,90.46,52300.0,62.4271,62.4547,62.4064,62.4271,52300.0
2011-09-20 11:45:00,90.46,90.46,90.4,90.43,34100.0,62.4271,62.4271,62.3857,62.4064,34100.0
2011-09-20 11:50:00,90.42,90.49,90.42,90.49,51100.0,62.3995,62.4478,62.3995,62.4478,51100.0
2011-09-20 11:55:00,90.49,90.56,90.46,90.49,89900.0,62.4478,62.4961,62.4271,62.4478,89900.0
2011-09-20 12:00:00,90.5,90.52,90.34,90.36,121100.0,62.4547,62.4685,62.3443,62.3581,121100.0
2011-09-20 12:05:00,90.37,90.38,90.26,90.29,64400.0,62.365,62.3719,62.2891,62.3098,64400.0
2011-09-20 12:10:00,90.29,90.3,90.2,90.27,65800.0,62.3098,62.3167,62.2477,62.296,65800.0
2011-09-20 12:15:00,90.26,90.33,90.22,90.29,88500.0,62.2891,62.3374,62.2615,62.3098,88500.0
2011-09-20 12:20:00,90.29,90.38,90.29,90.33,31100.0,62.3098,62.3719,62.3098,62.3374,31100.0
2011-09-20 12:25:00,90.34,90.36,90.29,90.31,20100.0,62.3443,62.3581,62.3098,62.3236,20100.0
2011-09-20 12:30:00,90.31,90.31,90.22,90.28,34100.0,62.3236,62.3236,62.2615,62.3029,34100.0
2011-09-20 12:35:00,90.28,90.28,90.12,90.14,37800.0,62.3029,62.3029,62.1924,62.2063,37800.0
2011-09-20 12:40:00,90.15,90.15,90.06,90.12,47300.0,62.2132,62.2132,62.151,62.1924,47300.0
2011-09-20 12:45:00,90.11,90.23,90.11,90.23,127700.0,62.1855,62.2684,62.1855,62.2684,127700.0
2011-09-20 12:50:00,90.24,90.41,90.22,90.41,68000.0,62.2753,62.3926,62.2615,62.3926,68000.0
2011-09-20 12:55:00,90.41,90.41,90.3,90.31,33000.0,62.3926,62.3926,62.3167,62.3236,33000.0
2011-09-20 13:00:00,90.31,90.36,90.22,90.27,110200.0,62.3236,62.3581,62.2615,62.296,110200.0
2011-09-20 13:05:00,90.27,90.27,90.17,90.19,40100.0,62.296,62.296,62.227,62.2408,40100.0
2011-09-20 13:10:00,90.18,90.28,90.17,90.22,90700.0,62.2339,62.3029,62.227,62.2615,90700.0
2011-09-20 13:15:00,90.21,90.23,90.16,90.19,28800.0,62.2546,62.2684,62.2201,62.2408,28800.0
2011-09-20 13:20:00,90.18,90.32,90.18,90.32,52100.0,62.2339,62.3305,62.2339,62.3305,52100.0
2011-09-20 13:25:00,90.31,90.37,90.19,90.36,59400.0,62.3236,62.365,62.2408,62.3581,59400.0
2011-09-20 13:30:00,90.36,90.4,90.3,90.32,34100.0,62.3581,62.3857,62.3167,62.3305,34100.0
2011-09-20 13:35:00,90.33,90.4,90.29,90.32,26800.0,62.3374,62.3857,62.3098,62.3305,26800.0
2011-09-20 13:40:00,90.3,90.31,90.23,90.25,40500.0,62.3167,62.3236,62.2684,62.2822,40500.0
2011-09-20 13:45:00,90.25,90.37,90.21,90.37,49500.0,62.2822,62.365,62.2546,62.365,49500.0
2011-09-20 13:50:00,90.37,90.42,90.34,90.37,32600.0,62.365,62.3995,62.3443,62.365,32600.0
2011-09-20 13:55:00,90.37,90.42,90.33,90.36,31400.0,62.365,62.3995,62.3374,62.3581,31400.0
2011-09-20 14:00:00,90.35,90.37,90.25,90.28,40400.0,62.3512,62.365,62.2822,62.3029,40400.0
2011-09-20 14:05:00,90.28,90.42,90.27,90.39,80900.0,62.3029,62.3995,62.296,62.3788,80900.0
2011-09-20 14:10:00,90.38,90.44,90.36,90.42,54000.0,62.3719,62.4133,62.3581,62.3995,54000.0
2011-09-20 14:15:00,90.41,90.49,90.39,90.45,46400.0,62.3926,62.4478,62.3788,62.4202,46400.0
2011-09-20 14:20:00,90.45,90.47,90.42,90.43,46000.0,62.4202,62.434,62.3995,62.4064,46000.0
2011-09-20 14:25:00,90.43,90.49,90.41,90.42,43000.0,62.4064,62.4478,62.3926,62.3995,43000.0
2011-09-20 14:30:00,90.43,90.46,90.24,90.27,131700.0,62.4064,62.4271,62.2753,62.296,131700.0
2011-09-20 14:35:00,90.26,90.26,90.15,90.16,70900.0,62.2891,62.2891,62.2132,62.2201,70900.0
2011-09-20 14:40:00,90.16,90.16,90.01,90.06,76300.0,62.2201,62.2201,62.1165,62.151,76300.0
2011-09-20 14:45:00,90.06,90.09,90.0,90.09,59200.0,62.151,62.1717,62.1096,62.1717,59200.0
2011-09-20 14:50:00,90.09,90.12,90.03,90.11,71000.0,62.1717,62.1924,62.1303,62.1855,71000.0
2011-09-20 14:55:00,90.12,90.15,90.1,90.11,56900.0,62.1924,62.2132,62.1786,62.1855,56900.0
2011-09-20 15:00:00,90.09,90.09,89.83,89.83,180600.0,62.1717,62.1717,61.9923,61.9923,180600.0
2011-09-20 15:05:00,89.84,89.85,89.68,89.7,101400.0,61.9992,62.0061,61.8888,61.9026,101400.0
2011-09-20 15:10:00,89.71,89.9,89.64,89.8,90100.0,61.9095,62.0406,61.8612,61.9716,90100.0
2011-09-20 15:15:00,89.79,89.8,89.62,89.65,63300.0,61.9647,61.9716,61.8474,61.8681,63300.0
2011-09-20 15:20:00,89.64,89.67,89.53,89.53,79000.0,61.8612,61.8819,61.7853,61.7853,79000.0
2011-09-20 15:25:00,89.53,89.54,89.37,89.48,110700.0,61.7853,61.7922,61.6749,61.7508,110700.0
2011-09-20 15:30:00,89.48,89.62,89.39,89.61,95300.0,61.7508,61.8474,61.6887,61.8405,95300.0
2011-09-20 15:35:00,89.6,89.68,89.52,89.62,82600.0,61.8336,61.8888,61.7784,61.8474,82600.0
2011-09-20 15:40:00,89.62,89.66,89.42,89.44,148200.0,61.8474,61.875,61.7094,61.7232,148200.0
2011-09-20 15:45:00,89.44,89.44,89.31,89.41,215000.0,61.7232,61.7232,61.6335,61.7025,215000.0
2011-09-20 15:50:00,89.41,89.46,89.28,89.44,195300.0,61.7025,61.737,61.6128,61.7232,195300.0
2011-09-20 15:55:00,89.43,89.51,89.27,89.29,324600.0,61.7163,61.7715,61.6059,61.6197,324600.0
2011-09-21 09:30:00,89.17,89.49,89.14,89.44,148700.0,61.5368,61.7577,61.5161,61.7232,148700.0
2011-09-21 09:35:00,89.43,89.66,89.41,89.45,79900.0,61.7163,61.875,61.7025,61.7301,79900.0
2011-09-21 09:40:00,89.45,89.47,89.15,89.18,104900.0,61.7301,61.7439,61.523,61.5437,104900.0
2011-09-21 09:45:00,89.18,89.39,89.15,89.29,104000.0,61.5437,61.6887,61.523,61.6197,104000.0
2011-09-21 09:50:00,89.29,89.51,89.26,89.51,74000.0,61.6197,61.7715,61.599,61.7715,74000.0
2011-09-21 09:55:00,89.49,89.55,89.41,89.54,86300.0,61.7577,61.7991,61.7025,61.7922,86300.0
2011-09-21 10:00:00,89.55,89.65,89.52,89.64,71200.0,61.7991,61.8681,61.7784,61.8612,71200.0
2011-09-21 10:05:00,89.63,89.72,89.46,89.47,60700.0,61.8543,61.9164,61.737,61.7439,60700.0
2011-09-21 10:10:00,89.48,89.55,89.4,89.52,66100.0,61.7508,61.7991,61.6956,61.7784,66100.0
2011-09-21 10:15:00,89.51,89.58,89.44,89.47,73200.0,61.7715,61.8198,61.7232,61.7439,73200.0
2011-09-21 10:20:00,89.48,89.52,89.34,89.4,84700.0,61.7508,61.7784,61.6542,61.6956,84700.0
2011-09-21 10:25:00,89.4,89.44,89.25,89.27,46000.0,61.6956,61.7232,61.5921,61.6059,46000.0
2011-09-21 10:30:00,89.28,89.36,89.14,89.18,54000.0,61.6128,61.668,61.5161,61.5437,54000.0
2011-09-21 10:35:00,89.18,89.19,88.88,88.92,123400.0,61.5437,61.5506,61.3367,61.3643,123400.0
2011-09-21 10:40:00,88.93,88.97,88.76,88.91,101800.0,61.3712,61.3988,61.2539,61.3574,101800.0
2011-09-21 10:45:00,88.9,88.95,88.61,88.66,105300.0,61.3505,61.385,61.1504,61.1849,105300.0
2011-09-21 10:50:00,88.65,88.68,88.57,88.64,45100.0,61.178,61.1987,61.1228,61.1711,45100.0
2011-09-21 10:55:00,88.62,88.71,88.57,88.71,60200.0,61.1573,61.2194,61.1228,61.2194,60200.0
2011-09-21 11:00:00,88.7,88.86,88.68,88.81,55000.0,61.2125,61.3229,61.1987,61.2884,55000.0
2011-09-21 11:05:00,88.81,88.9,88.78,88.84,37500.0,61.2884,61.3505,61.2677,61.3091,37500.0
2011-09-21 11:10:00,88.83,88.93,88.8,88.8,34700.0,61.3022,61.3712,61.2815,61.2815,34700.0
2011-09-21 11:15:00,88.8,88.81,88.61,88.67,47500.0,61.2815,61.2884,61.1504,61.1918,47500.0
2011-09-21 11:20:00,88.68,88.74,88.61,88.68,46200.0,61.1987,61.2401,61.1504,61.1987,46200.0
2011-09-21 11:25:00,88.68,88.78,88.65,88.71,28400.0,61.1987,61.2677,61.178,61.2194,28400.0
2011-09-21 11:30:00,88.73,88.87,88.72,88.77,30200.0,61.2332,61.3298,61.2263,61.2608,30200.0
2011-09-21 11:35:00,88.77,88.92,88.77,88.79,67000.0,61.2608,61.3643,61.2608,61.2746,67000.0
2011-09-21 11:40:00,88.8,88.89,88.75,88.76,39300.0,61.2815,61.3436,61.247,61.2539,39300.0
2011-09-21 11:45:00,88.75,88.88,88.75,88.81,23600.0,61.247,61.3367,61.247,61.2884,23600.0
2011-09-21 11:50:00,88.81,88.88,88.81,88.87,19500.0,61.2884,61.3367,61.2884,61.3298,19500.0
2011-09-21 11:55:00,88.87,88.88,88.77,88.82,52200.0,61.3298,61.3367,61.2608,61.2953,52200.0
2011-09-21 12:00:00,88.8,88.9,88.78,88.9,23700.0,61.2815,61.3505,61.2677,61.3505,23700.0
2011-09-21 12:05:00,88.9,88.91,88.78,88.78,29700.0,61.3505,61.3574,61.2677,61.2677,29700.0
2011-09-21 12:10:00,88.78,88.85,88.75,88.79,45100.0,61.2677,61.316,61.247,61.2746,45100.0
2011-09-21 12:15:00,88.8,88.91,88.8,88.86,34000.0,61.2815,61.3574,61.2815,61.3229,34000.0
2011-09-21 12:20:00,88.86,88.91,88.81,88.89,30400.0,61.3229,61.3574,61.2884,61.3436,30400.0
2011-09-21 12:25:00,88.89,88.89,88.7,88.75,110600.0,61.3436,61.3436,61.2125,61.247,110600.0
2011-09-21 12:30:00,88.75,88.89,88.74,88.84,43000.0,61.247,61.3436,61.2401,61.3091,43000.0
2011-09-21 12:35:00,88.84,89.05,88.84,88.99,40100.0,61.3091,61.454,61.3091,61.4126,40100.0
2011-09-21 12:40:00,88.99,89.06,88.94,89.05,44400.0,61.4126,61.4609,61.3781,61.454,44400.0
2011-09-21 12:45:00,89.05,89.05,88.83,88.83,55000.0,61.454,61.454,61.3022,61.3022,55000.0
2011-09-21 12:50:00,88.82,88.96,88.77,88.84,31300.0,61.2953,61.3919,61.2608,61.3091,31300.0
2011-09-21 12:55:00,88.83,88.92,88.79,88.92,31400.0,61.3022,61.3643,61.2746,61.3643,31400.0
2011-09-21 13:00:00,88.9,88.99,88.83,88.93,33200.0,61.3505,61.4126,61.3022,61.3712,33200.0
2011-09-21 13:05:00,88.94,89.09,88.9,89.07,40000.0,61.3781,61.4816,61.3505,61.4678,40000.0
2011-09-21 13:10:00,89.07,89.1,88.95,89.01,36100.0,61.4678,61.4885,61.385,61.4264,36100.0
2011-09-21 13:15:00,89.01,89.05,88.86,88.92,26600.0,61.4264,61.454,61.3229,61.3643,26600.0
2011-09-21 13:20:00,88.92,89.01,88.89,88.99,21800.0,61.3643,61.4264,61.3436,61.4126,21800.0
2011-09-21 13:25:00,89.0,89.03,88.96,88.99,21100.0,61.4195,61.4402,61.3919,61.4126,21100.0
2011-09-21 13:30:00,88.99,89.03,88.89,88.95,43600.0,61.4126,61.4402,61.3436,61.385,43600.0
2011-09-21 13:35:00,88.95,88.98,88.87,88.94,18500.0,61.385,61.4057,61.3298,61.3781,18500.0
2011-09-21 13:40:00,88.94,89.04,88.93,88.95,29300.0,61.3781,61.4471,61.3712,61.385,29300.0
2011-09-21 13:45:00,88.94,88.98,88.93,88.95,21100.0,61.3781,61.4057,61.3712,61.385,21100.0
2011-09-21 13:50:00,88.93,89.03,88.93,89.0,20800.0,61.3712,61.4402,61.3712,61.4195,20800.0
2011-09-21 13:55:00,89.01,89.01,88.93,88.94,25000.0,61.4264,61.4264,61.3712,61.3781,25000.0
2011-09-21 14:00:00,88.94,89.01,88.89,89.01,36900.0,61.3781,61.4264,61.3436,61.4264,36900.0
2011-09-21 14:05:00,89.0,89.02,88.92,88.99,43300.0,61.4195,61.4333,61.3643,61.4126,43300.0
2011-09-21 14:10:00,88.99,89.03,88.9,88.98,57200.0,61.4126,61.4402,61.3505,61.4057,57200.0
2011-09-21 14:15:00,89.01,89.07,88.74,89.02,30300.0,61.4264,61.4678,61.2401,61.4333,30300.0
2011-09-21 14:20:00,89.03,89.18,88.61,88.71,123400.0,61.4402,61.5437,61.1504,61.2194,123400.0
2011-09-21 14:25:00,88.71,88.79,88.34,88.77,112600.0,61.2194,61.2746,60.9641,61.2608,112600.0
2011-09-21 14:30:00,88.75,88.88,88.62,88.62,67100.0,61.247,61.3367,61.1573,61.1573,67100.0
2011-09-21 14:35:00,88.61,88.64,88.15,88.38,129100.0,61.1504,61.1711,60.8329,60.9917,129100.0
2011-09-21 14:40:00,88.38,88.48,88.2,88.39,86700.0,60.9917,61.0607,60.8674,60.9986,86700.0
2011-09-21 14:45:00,88.36,88.51,88.26,88.46,107900.0,60.9779,61.0814,60.9088,61.0469,107900.0
2011-09-21 14:50:00,88.47,88.56,88.4,88.5,73300.0,61.0538,61.1159,61.0055,61.0745,73300.0
2011-09-21 14:55:00,88.5,88.55,88.39,88.4,55400.0,61.0745,61.109,60.9986,61.0055,55400.0
2011-09-21 15:00:00,88.38,88.63,88.32,88.63,80500.0,60.9917,61.1642,60.9503,61.1642,80500.0
2011-09-21 15:05:00,88.64,88.71,88.58,88.68,80500.0,61.1711,61.2194,61.1297,61.1987,80500.0
2011-09-21 15:10:00,88.69,88.88,88.65,88.74,64900.0,61.2056,61.3367,61.178,61.2401,64900.0
2011-09-21 15:15:00,88.73,88.83,88.65,88.76,58400.0,61.2332,61.3022,61.178,61.2539,58400.0
2011-09-21 15:20:00,88.77,88.88,88.51,88.52,81500.0,61.2608,61.3367,61.0814,61.0883,81500.0
2011-09-21 15:25:00,88.52,88.56,88.34,88.48,85700.0,61.0883,61.1159,60.9641,61.0607,85700.0
2011-09-21 15:30:00,88.49,88.56,88.23,88.25,78500.0,61.0676,61.1159,60.8881,60.9019,78500.0
2011-09-21 15:35:00,88.24,88.28,87.96,87.98,125900.0,60.895,60.9227,60.7018,60.7156,125900.0
2011-09-21 15:40:00,87.98,88.15,87.9,88.12,130000.0,60.7156,60.8329,60.6604,60.8122,130000.0
2011-09-21 15:45:00,88.12,88.16,87.99,88.0,132500.0,60.8122,60.8398,60.7225,60.7294,132500.0
2011-09-21 15:50:00,88.0,88.01,87.71,87.73,227600.0,60.7294,60.7363,60.5293,60.5431,227600.0
2011-09-21 15:55:00,87.74,87.8,87.48,87.49,460600.0,60.55,60.5914,60.3706,60.3775,460600.0
2011-09-22 09:30:00,85.84,85.89,85.34,85.52,335100.0,59.2388,59.2733,58.8937,59.018,335100.0
2011-09-22 09:35:00,85.52,85.66,85.1,85.51,208000.0,59.018,59.1146,58.7281,59.0111,208000.0
2011-09-22 09:40:00,85.52,85.75,85.48,85.6,145500.0,59.018,59.1767,58.9904,59.0732,145500.0
2011-09-22 09:45:00,85.66,85.72,85.43,85.45,143900.0,59.1146,59.156,58.9558,58.9696,143900.0
2011-09-22 09:50:00,85.44,85.56,85.32,85.46,134200.0,58.9627,59.0456,58.8799,58.9765,134200.0
2011-09-22 09:55:00,85.47,85.63,85.31,85.62,148100.0,58.9835,59.0939,58.873,59.087,148100.0
2011-09-22 10:00:00,85.62,85.9,85.6,85.82,163500.0,59.087,59.2802,59.0732,59.225,163500.0
2011-09-22 10:05:00,85.81,85.96,85.72,85.95,87100.0,59.2181,59.3216,59.156,59.3147,87100.0
2011-09-22 10:10:00,85.94,86.06,85.8,86.05,97300.0,59.3078,59.3906,59.2112,59.3837,97300.0
2011-09-22 10:15:00,86.04,86.43,85.98,86.42,108400.0,59.3768,59.646,59.3354,59.6391,108400.0
2011-09-22 10:20:00,86.42,86.71,86.36,86.38,143300.0,59.6391,59.8392,59.5976,59.6114,143300.0
2011-09-22 10:25:00,86.38,86.46,86.18,86.25,80700.0,59.6114,59.6667,59.4734,59.5217,80700.0
2011-09-22 10:30:00,86.25,86.56,86.15,86.5,103200.0,59.5217,59.7357,59.4527,59.6943,103200.0
2011-09-22 10:35:00,86.51,86.72,86.47,86.66,114700.0,59.7012,59.8461,59.6736,59.8047,114700.0
2011-09-22 10:40:00,86.66,86.92,86.62,86.92,128100.0,59.8047,59.9841,59.7771,59.9841,128100.0
2011-09-22 10:45:00,86.91,86.97,86.64,86.72,91900.0,59.9772,60.0186,59.7909,59.8461,91900.0
2011-09-22 10:50:00,86.73,86.76,86.52,86.63,113400.0,59.853,59.8737,59.7081,59.784,113400.0
2011-09-22 10:55:00,86.62,86.82,86.46,86.51,77100.0,59.7771,59.9151,59.6667,59.7012,77100.0
2011-09-22 11:00:00,86.51,86.64,86.45,86.52,80800.0,59.7012,59.7909,59.6598,59.7081,80800.0
2011-09-22 11:05:00,86.52,86.53,86.18,86.2,136800.0,59.7081,59.715,59.4734,59.4872,136800.0
2011-09-22 11:10:00,86.2,86.39,86.13,86.16,126300.0,59.4872,59.6183,59.4389,59.4596,126300.0
2011-09-22 11:15:00,86.17,86.25,86.01,86.1,121300.0,59.4665,59.5217,59.3561,59.4182,121300.0
2011-09-22 11:20:00,86.08,86.24,85.94,86.21,95900.0,59.4044,59.5148,59.3078,59.4941,95900.0
2011-09-22 11:25:00,86.22,86.27,86.0,86.07,73300.0,59.501,59.5355,59.3492,59.3975,73300.0
2011-09-22 11:30:00,86.05,86.35,86.04,86.28,87300.0,59.3837,59.5907,59.3768,59.5424,87300.0
2011-09-22 11:35:00,86.28,86.45,86.27,86.31,53200.0,59.5424,59.6598,59.5355,59.5631,53200.0
2011-09-22 11:40:00,86.31,86.31,86.11,86.27,44900.0,59.5631,59.5631,59.4251,59.5355,44900.0
2011-09-22 11:45:00,86.28,86.43,86.2,86.24,160800.0,59.5424,59.646,59.4872,59.5148,160800.0
2011-09-22 11:50:00,86.25,86.4,86.16,86.16,81600.0,59.5217,59.6252,59.4596,59.4596,81600.0
2011-09-22 11:55:00,86.16,86.26,85.97,85.97,72700.0,59.4596,59.5286,59.3285,59.3285,72700.0
2011-09-22 12:00:00,85.97,86.05,85.69,85.69,116100.0,59.3285,59.3837,59.1353,59.1353,116100.0
2011-09-22 12:05:00,85.69,85.79,85.59,85.63,110500.0,59.1353,59.2043,59.0663,59.0939,110500.0
2011-09-22 12:10:00,85.66,85.71,85.57,85.6,58800.0,59.1146,59.1491,59.0525,59.0732,58800.0
2011-09-22 12:15:00,85.59,85.69,85.5,85.65,90200.0,59.0663,59.1353,59.0042,59.1077,90200.0
2011-09-22 12:20:00,85.65,85.7,85.55,85.64,67900.0,59.1077,59.1422,59.0387,59.1008,67900.0
2011-09-22 12:25:00,85.64,85.72,85.57,85.62,88800.0,59.1008,59.156,59.0525,59.087,88800.0
2011-09-22 12:30:00,85.62,85.74,85.59,85.65,67400.0,59.087,59.1698,59.0663,59.1077,67400.0
2011-09-22 12:35:00,85.64,85.71,85.57,85.61,67600.0,59.1008,59.1491,59.0525,59.0801,67600.0
2011-09-22 12:40:00,85.62,85.67,85.55,85.58,55900.0,59.087,59.1215,59.0387,59.0594,55900.0
2011-09-22 12:45:00,85.6,85.73,85.56,85.72,78100.0,59.0732,59.1629,59.0456,59.156,78100.0
2011-09-22 12:50:00,85.7,85.77,85.62,85.69,81500.0,59.1422,59.1905,59.087,59.1353,81500.0
2011-09-22 12:55:00,85.69,85.72,85.62,85.68,79100.0,59.1353,59.156,59.087,59.1284,79100.0
2011-09-22 13:00:00,85.69,85.73,85.61,85.67,69500.0,59.1353,59.1629,59.0801,59.1215,69500.0
2011-09-22 13:05:00,85.68,85.79,85.55,85.55,64900.0,59.1284,59.2043,59.0387,59.0387,64900.0
2011-09-22 13:10:00,85.55,85.62,85.5,85.51,42700.0,59.0387,59.087,59.0042,59.0111,42700.0
2011-09-22 13:15:00,85.5,85.56,85.43,85.53,47500.0,59.0042,59.0456,58.9558,59.0249,47500.0
2011-09-22 13:20:00,85.52,85.52,85.34,85.34,90200.0,59.018,59.018,58.8937,58.8937,90200.0
2011-09-22 13:25:00,85.35,85.57,85.3,85.47,64800.0,58.9006,59.0525,58.8661,58.9835,64800.0
2011-09-22 13:30:00,85.48,85.71,85.44,85.67,206900.0,58.9904,59.1491,58.9627,59.1215,206900.0
2011-09-22 13:35:00,85.68,85.7,85.52,85.65,94800.0,59.1284,59.1422,59.018,59.1077,94800.0
2011-09-22 13:40:00,85.65,85.72,85.57,85.59,113000.0,59.1077,59.156,59.0525,59.0663,113000.0
2011-09-22 13:45:00,85.6,85.62,85.45,85.55,57800.0,59.0732,59.087,58.9696,59.0387,57800.0
2011-09-22 13:50:00,85.56,85.66,85.48,85.58,136300.0,59.0456,59.1146,58.9904,59.0594,136300.0
2011-09-22 13:55:00,85.58,85.6,85.12,85.13,213600.0,59.0594,59.0732,58.7419,58.7488,213600.0
2011-09-22 14:00:00,85.13,85.31,85.1,85.21,129200.0,58.7488,58.873,58.7281,58.804,129200.0
2011-09-22 14:05:00,85.21,85.43,85.13,85.33,106300.0,58.804,58.9558,58.7488,58.8868,106300.0
2011-09-22 14:10:00,85.32,85.57,85.29,85.52,150900.0,58.8799,59.0525,58.8592,59.018,150900.0
2011-09-22 14:15:00,85.52,85.54,85.25,85.34,179600.0,59.018,59.0318,58.8316,58.8937,179600.0
2011-09-22 14:20:00,85.33,85.92,85.32,85.7,256400.0,58.8868,59.294,58.8799,59.1422,256400.0
2011-09-22 14:25:00,85.7,85.93,85.48,85.72,201300.0,59.1422,59.3009,58.9904,59.156,201300.0
2011-09-22 14:30:00,85.7,86.68,85.47,85.58,116700.0,59.1422,59.8185,58.9835,59.0594,116700.0
2011-09-22 14:35:00,85.56,85.73,85.37,85.45,131600.0,59.0456,59.1629,58.9144,58.9696,131600.0
2011-09-22 14:40:00,85.43,85.84,85.39,85.75,107300.0,58.9558,59.2388,58.9282,59.1767,107300.0
2011-09-22 14:45:00,85.72,85.83,85.68,85.78,160100.0,59.156,59.2319,59.1284,59.1974,160100.0
2011-09-22 14:50:00,85.78,85.85,85.73,85.85,188200.0,59.1974,59.2457,59.1629,59.2457,188200.0
2011-09-22 14:55:00,85.86,85.89,85.72,85.75,169200.0,59.2526,59.2733,59.156,59.1767,169200.0
2011-09-22 15:00:00,85.77,85.79,85.51,85.52,140600.0,59.1905,59.2043,59.0111,59.018,140600.0
2011-09-22 15:05:00,85.51,85.75,85.45,85.74,107900.0,59.0111,59.1767,58.9696,59.1698,107900.0
2011-09-22 15:10:00,85.75,85.79,85.51,85.54,99500.0,59.1767,59.2043,59.0111,59.0318,99500.0
2011-09-22 15:15:00,85.55,85.72,85.52,85.57,95800.0,59.0387,59.156,59.018,59.0525,95800.0
2011-09-22 15:20:00,85.57,85.57,85.27,85.31,129000.0,59.0525,59.0525,58.8454,58.873,129000.0
2011-09-22 15:25:00,85.31,85.59,85.31,85.56,129100.0,58.873,59.0663,58.873,59.0456,129100.0
2011-09-22 15:30:00,85.58,85.8,85.55,85.62,164400.0,59.0594,59.2112,59.0387,59.087,164400.0
2011-09-22 15:35:00,85.64,85.85,85.48,85.83,189700.0,59.1008,59.2457,58.9904,59.2319,189700.0
2011-09-22 15:40:00,85.84,85.93,85.61,85.67,243700.0,59.2388,59.3009,59.0801,59.1215,243700.0
2011-09-22 15:45:00,85.66,86.21,85.59,86.08,320100.0,59.1146,59.4941,59.0663,59.4044,320100.0
2011-09-22 15:50:00,86.07,86.08,85.77,85.91,262700.0,59.3975,59.4044,59.1905,59.2871,262700.0
2011-09-22 15:55:00,85.91,86.26,85.86,86.05,434600.0,59.2871,59.5286,59.2526,59.3837,434600.0
2011-09-23 09:30:00,86.13,86.44,85.75,86.44,228100.0,59.4389,59.6529,59.1767,59.6529,228100.0
2011-09-23 09:35:00,86.44,86.58,86.24,86.35,182000.0,59.6529,59.7495,59.5148,59.5907,182000.0
2011-09-23 09:40:00,86.36,86.56,86.25,86.38,168700.0,59.5976,59.7357,59.5217,59.6114,168700.0
2011-09-23 09:45:00,86.4,86.55,86.28,86.42,131100.0,59.6252,59.7288,59.5424,59.6391,131100.0
2011-09-23 09:50:00,86.43,86.52,86.29,86.46,134400.0,59.646,59.7081,59.5493,59.6667,134400.0
2011-09-23 09:55:00,86.46,86.56,86.41,86.45,108200.0,59.6667,59.7357,59.6322,59.6598,108200.0
2011-09-23 10:00:00,86.46,86.68,86.35,86.37,173900.0,59.6667,59.8185,59.5907,59.6045,173900.0
2011-09-23 10:05:00,86.36,86.46,86.18,86.38,121900.0,59.5976,59.6667,59.4734,59.6114,121900.0
2011-09-23 10:10:00,86.4,86.48,86.21,86.35,113900.0,59.6252,59.6805,59.4941,59.5907,113900.0
2011-09-23 10:15:00,86.35,86.45,86.22,86.3,81900.0,59.5907,59.6598,59.501,59.5562,81900.0
2011-09-23 10:20:00,86.3,86.43,86.25,86.4,113400.0,59.5562,59.646,59.5217,59.6252,113400.0
2011-09-23 10:25:00,86.39,86.78,86.39,86.75,166200.0,59.6183,59.8875,59.6183,59.8668,166200.0
2011-09-23 10:30:00,86.74,86.92,86.7,86.82,87200.0,59.8599,59.9841,59.8323,59.9151,87200.0
2011-09-23 10:35:00,86.82,86.89,86.75,86.83,72500.0,59.9151,59.9634,59.8668,59.922,72500.0
2011-09-23 10:40:00,86.83,86.83,86.6,86.69,48900.0,59.922,59.922,59.7633,59.8254,48900.0
2011-09-23 10:45:00,86.7,86.99,86.65,86.97,79600.0,59.8323,60.0324,59.7978,60.0186,79600.0
2011-09-23 10:50:00,87.0,87.06,86.85,86.92,79000.0,60.0393,60.0807,59.9358,59.9841,79000.0
2011-09-23 10:55:00,86.93,86.98,86.81,86.91,64100.0,59.991,60.0255,59.9082,59.9772,64100.0
2011-09-23 11:00:00,86.91,86.94,86.76,86.8,83800.0,59.9772,59.9979,59.8737,59.9013,83800.0
2011-09-23 11:05:00,86.8,86.93,86.71,86.93,131200.0,59.9013,59.991,59.8392,59.991,131200.0
2011-09-23 11:10:00,86.93,87.01,86.82,86.92,89000.0,59.991,60.0462,59.9151,59.9841,89000.0
2011-09-23 11:15:00,86.93,87.07,86.85,87.03,87800.0,59.991,60.0876,59.9358,60.06,87800.0
2011-09-23 11:20:00,87.02,87.19,87.02,87.13,63300.0,60.0531,60.1704,60.0531,60.129,63300.0
2011-09-23 11:25:00,87.13,87.16,86.97,87.13,89100.0,60.129,60.1497,60.0186,60.129,89100.0
2011-09-23 11:30:00,87.13,87.16,86.96,87.08,88600.0,60.129,60.1497,60.0117,60.0945,88600.0
2011-09-23 11:35:00,87.07,87.07,86.9,86.99,67100.0,60.0876,60.0876,59.9703,60.0324,67100.0
2011-09-23 11:40:00,86.99,87.07,86.93,86.94,55400.0,60.0324,60.0876,59.991,59.9979,55400.0
2011-09-23 11:45:00,86.94,87.04,86.92,86.92,51600.0,59.9979,60.0669,59.9841,59.9841,51600.0
2011-09-23 11:50:00,86.92,86.93,86.8,86.84,73200.0,59.9841,59.991,59.9013,59.9289,73200.0
2011-09-23 11:55:00,86.83,86.95,86.74,86.92,69900.0,59.922,60.0048,59.8599,59.9841,69900.0
2011-09-23 12:00:00,86.93,86.94,86.73,86.79,62100.0,59.991,59.9979,59.853,59.8944,62100.0
2011-09-23 12:05:00,86.81,86.97,86.81,86.9,48600.0,59.9082,60.0186,59.9082,59.9703,48600.0
2011-09-23 12:10:00,86.91,86.91,86.81,86.81,38300.0,59.9772,59.9772,59.9082,59.9082,38300.0
2011-09-23 12:15:00,86.82,87.0,86.81,86.98,70100.0,59.9151,60.0393,59.9082,60.0255,70100.0
2011-09-23 12:20:00,86.99,87.05,86.98,87.01,51300.0,60.0324,60.0738,60.0255,60.0462,51300.0
2011-09-23 12:25:00,87.0,87.15,86.97,87.05,89500.0,60.0393,60.1428,60.0186,60.0738,89500.0
2011-09-23 12:30:00,87.06,87.18,87.04,87.16,47700.0,60.0807,60.1635,60.0669,60.1497,47700.0
2011-09-23 12:35:00,87.16,87.2,87.1,87.14,75900.0,60.1497,60.1773,60.1083,60.1359,75900.0
2011-09-23 12:40:00,87.13,87.14,86.91,86.97,65000.0,60.129,60.1359,59.9772,60.0186,65000.0
2011-09-23 12:45:00,86.96,87.36,86.95,87.21,183800.0,60.0117,60.2878,60.0048,60.1842,183800.0
2011-09-23 12:50:00,87.2,87.5,87.2,87.25,100700.0,60.1773,60.3844,60.1773,60.2118,100700.0
2011-09-23 12:55:00,87.24,87.35,87.2,87.25,86700.0,60.2049,60.2809,60.1773,60.2118,86700.0
2011-09-23 13:00:00,87.23,87.27,87.1,87.17,70000.0,60.198,60.2256,60.1083,60.1566,70000.0
2011-09-23 13:05:00,87.16,87.18,86.97,87.03,70600.0,60.1497,60.1635,60.0186,60.06,70600.0
2011-09-23 13:10:00,87.05,87.29,87.04,87.26,76100.0,60.0738,60.2394,60.0669,60.2187,76100.0
2011-09-23 13:15:00,87.27,87.34,87.2,87.28,47100.0,60.2256,60.274,60.1773,60.2325,47100.0
2011-09-23 13:20:00,87.28,87.38,87.28,87.32,37400.0,60.2325,60.3016,60.2325,60.2601,37400.0
2011-09-23 13:25:00,87.32,87.46,87.28,87.29,62200.0,60.2601,60.3568,60.2325,60.2394,62200.0
2011-09-23 13:30:00,87.29,87.6,87.26,87.46,138400.0,60.2394,60.4534,60.2187,60.3568,138400.0
2011-09-23 13:35:00,87.46,87.65,87.42,87.48,94100.0,60.3568,60.4879,60.3292,60.3706,94100.0
2011-09-23 13:40:00,87.49,87.7,87.44,87.68,71900.0,60.3775,60.5224,60.343,60.5086,71900.0
2011-09-23 13:45:00,87.67,87.71,87.56,87.71,57200.0,60.5017,60.5293,60.4258,60.5293,57200.0
2011-09-23 13:50:00,87.71,87.75,87.57,87.6,50300.0,60.5293,60.5569,60.4327,60.4534,50300.0
2011-09-23 13:55:00,87.59,87.75,87.56,87.74,59000.0,60.4465,60.5569,60.4258,60.55,59000.0
2011-09-23 14:00:00,87.74,87.85,87.69,87.69,65500.0,60.55,60.6259,60.5155,60.5155,65500.0
2011-09-23 14:05:00,87.68,87.69,87.54,87.6,53000.0,60.5086,60.5155,60.412,60.4534,53000.0
2011-09-23 14:10:00,87.57,87.68,87.48,87.48,93500.0,60.4327,60.5086,60.3706,60.3706,93500.0
2011-09-23 14:15:00,87.48,87.63,87.46,87.57,85000.0,60.3706,60.4741,60.3568,60.4327,85000.0
2011-09-23 14:20:00,87.57,87.58,87.23,87.27,84000.0,60.4327,60.4396,60.198,60.2256,84000.0
2011-09-23 14:25:00,87.26,87.31,87.19,87.22,44500.0,60.2187,60.2532,60.1704,60.1911,44500.0
2011-09-23 14:30:00,87.22,87.35,87.22,87.23,30200.0,60.1911,60.2809,60.1911,60.198,30200.0
2011-09-23 14:35:00,87.22,87.29,87.11,87.11,64700.0,60.1911,60.2394,60.1152,60.1152,64700.0
2011-09-23 14:40:00,87.11,87.21,87.08,87.11,48700.0,60.1152,60.1842,60.0945,60.1152,48700.0
2011-09-23 14:45:00,87.12,87.2,86.92,86.94,62300.0,60.1221,60.1773,59.9841,59.9979,62300.0
2011-09-23 14:50:00,86.94,87.04,86.84,87.03,61700.0,59.9979,60.0669,59.9289,60.06,61700.0
2011-09-23 14:55:00,87.05,87.11,86.86,86.9,45300.0,60.0738,60.1152,59.9427,59.9703,45300.0
2011-09-23 15:00:00,86.89,87.22,86.88,87.15,71200.0,59.9634,60.1911,59.9565,60.1428,71200.0
2011-09-23 15:05:00,87.16,87.26,87.05,87.15,98400.0,60.1497,60.2187,60.0738,60.1428,98400.0
2011-09-23 15:10:00,87.15,87.38,87.1,87.32,58400.0,60.1428,60.3016,60.1083,60.2601,58400.0
2011-09-23 15:15:00,87.32,87.41,87.2,87.28,61100.0,60.2601,60.3223,60.1773,60.2325,61100.0
2011-09-23 15:20:00,87.28,87.38,87.24,87.32,84800.0,60.2325,60.3016,60.2049,60.2601,84800.0
2011-09-23 15:25:00,87.33,87.59,87.32,87.56,87700.0,60.267,60.4465,60.2601,60.4258,87700.0
2011-09-23 15:30:00,87.56,87.61,87.46,87.49,86700.0,60.4258,60.4603,60.3568,60.3775,86700.0
2011-09-23 15:35:00,87.5,87.72,87.5,87.6,87200.0,60.3844,60.5362,60.3844,60.4534,87200.0
2011-09-23 15:40:00,87.6,87.66,87.42,87.43,100700.0,60.4534,60.4948,60.3292,60.3361,100700.0
2011-09-23 15:45:00,87.43,87.49,87.34,87.35,159900.0,60.3361,60.3775,60.274,60.2809,159900.0
2011-09-23 15:50:00,87.35,87.43,87.25,87.4,128200.0,60.2809,60.3361,60.2118,60.3154,128200.0
2011-09-23 15:55:00,87.4,87.45,87.29,87.33,447200.0,60.3154,60.3499,60.2394,60.267,447200.0
2011-09-26 09:30:00,87.8,88.06,87.62,87.76,224600.0,60.5914,60.7708,60.4672,60.5638,224600.0
2011-09-26 09:35:00,87.75,87.84,87.54,87.65,108600.0,60.5569,60.619,60.412,60.4879,108600.0
2011-09-26 09:40:00,87.63,87.85,87.55,87.82,79100.0,60.4741,60.6259,60.4189,60.6052,79100.0
2011-09-26 09:45:00,87.82,87.93,87.72,87.87,90200.0,60.6052,60.6811,60.5362,60.6397,90200.0
2011-09-26 09:50:00,87.86,87.86,87.5,87.68,85700.0,60.6328,60.6328,60.3844,60.5086,85700.0
2011-09-26 09:55:00,87.68,87.69,87.51,87.52,62800.0,60.5086,60.5155,60.3913,60.3982,62800.0
2011-09-26 10:00:00,87.55,87.6,87.46,87.53,108900.0,60.4189,60.4534,60.3568,60.4051,108900.0
2011-09-26 10:05:00,87.54,87.57,87.34,87.41,76000.0,60.412,60.4327,60.274,60.3223,76000.0
2011-09-26 10:10:00,87.41,87.42,86.93,86.96,95800.0,60.3223,60.3292,59.991,60.0117,95800.0
2011-09-26 10:15:00,86.94,87.02,86.73,86.99,92000.0,59.9979,60.0531,59.853,60.0324,92000.0
2011-09-26 10:20:00,87.01,87.23,86.96,87.17,55500.0,60.0462,60.198,60.0117,60.1566,55500.0
2011-09-26 10:25:00,87.18,87.46,87.14,87.46,57100.0,60.1635,60.3568,60.1359,60.3568,57100.0
2011-09-26 10:30:00,87.4,87.43,87.23,87.25,61600.0,60.3154,60.3361,60.198,60.2118,61600.0
2011-09-26 10:35:00,87.24,87.33,87.01,87.09,86100.0,60.2049,60.267,60.0462,60.1014,86100.0
2011-09-26 10:40:00,87.07,87.45,87.01,87.38,65700.0,60.0876,60.3499,60.0462,60.3016,65700.0
2011-09-26 10:45:00,87.38,87.46,87.25,87.28,53700.0,60.3016,60.3568,60.2118,60.2325,53700.0
2011-09-26 10:50:00,87.29,87.84,87.29,87.81,130400.0,60.2394,60.619,60.2394,60.5983,130400.0
2011-09-26 10:55:00,87.8,87.81,87.62,87.74,138900.0,60.5914,60.5983,60.4672,60.55,138900.0
2011-09-26 11:00:00,87.74,87.84,87.64,87.76,84600.0,60.55,60.619,60.481,60.5638,84600.0
2011-09-26 11:05:00,87.77,87.92,87.76,87.84,103500.0,60.5707,60.6742,60.5638,60.619,103500.0
2011-09-26 11:10:00,87.84,87.95,87.69,87.87,72800.0,60.619,60.6949,60.5155,60.6397,72800.0
2011-09-26 11:15:00,87.85,88.01,87.84,87.94,48100.0,60.6259,60.7363,60.619,60.688,48100.0
2011-09-26 11:20:00,87.93,88.02,87.87,88.01,40800.0,60.6811,60.7432,60.6397,60.7363,40800.0
2011-09-26 11:25:00,87.98,88.02,87.87,87.99,60500.0,60.7156,60.7432,60.6397,60.7225,60500.0
2011-09-26 11:30:00,87.98,87.99,87.82,87.9,52800.0,60.7156,60.7225,60.6052,60.6604,52800.0
2011-09-26 11:35:00,87.91,87.99,87.83,87.94,69100.0,60.6673,60.7225,60.6121,60.688,69100.0
2011-09-26 11:40:00,87.95,88.12,87.91,88.11,61900.0,60.6949,60.8122,60.6673,60.8053,61900.0
2011-09-26 11:45:00,88.11,88.33,88.08,88.31,80400.0,60.8053,60.9572,60.7846,60.9434,80400.0
2011-09-26 11:50:00,88.31,88.47,88.24,88.4,105200.0,60.9434,61.0538,60.895,61.0055,105200.0
2011-09-26 11:55:00,88.4,88.48,88.33,88.36,66200.0,61.0055,61.0607,60.9572,60.9779,66200.0
2011-09-26 12:00:00,88.36,88.38,88.15,88.19,63300.0,60.9779,60.9917,60.8329,60.8605,63300.0
2011-09-26 12:05:00,88.19,88.32,88.19,88.22,32900.0,60.8605,60.9503,60.8605,60.8812,32900.0
2011-09-26 12:10:00,88.21,88.21,88.09,88.15,30800.0,60.8743,60.8743,60.7915,60.8329,30800.0
2011-09-26 12:15:00,88.15,88.28,88.11,88.24,38700.0,60.8329,60.9227,60.8053,60.895,38700.0
2011-09-26 12:20:00,88.25,88.36,88.17,88.19,33500.0,60.9019,60.9779,60.8467,60.8605,33500.0
2011-09-26 12:25:00,88.18,88.26,88.12,88.25,35400.0,60.8536,60.9088,60.8122,60.9019,35400.0
2011-09-26 12:30:00,88.24,88.37,88.24,88.33,55300.0,60.895,60.9848,60.895,60.9572,55300.0
2011-09-26 12:35:00,88.31,88.35,88.25,88.27,30100.0,60.9434,60.971,60.9019,60.9157,30100.0
2011-09-26 12:40:00,88.28,88.35,88.18,88.21,59100.0,60.9227,60.971,60.8536,60.8743,59100.0
2011-09-26 12:45:00,88.22,88.23,88.12,88.12,51900.0,60.8812,60.8881,60.8122,60.8122,51900.0
2011-09-26 12:50:00,88.13,88.27,88.12,88.26,65300.0,60.8191,60.9157,60.8122,60.9088,65300.0
2011-09-26 12:55:00,88.24,88.35,88.19,88.3,48400.0,60.895,60.971,60.8605,60.9365,48400.0
2011-09-26 13:00:00,88.29,88.29,88.1,88.16,61900.0,60.9296,60.9296,60.7984,60.8398,61900.0
2011-09-26 13:05:00,88.15,88.23,88.08,88.14,78700.0,60.8329,60.8881,60.7846,60.826,78700.0
2011-09-26 13:10:00,88.16,88.26,88.02,88.09,99400.0,60.8398,60.9088,60.7432,60.7915,99400.0
2011-09-26 13:15:00,88.12,88.25,88.11,88.19,45800.0,60.8122,60.9019,60.8053,60.8605,45800.0
2011-09-26 13:20:00,88.18,88.31,88.17,88.29,68200.0,60.8536,60.9434,60.8467,60.9296,68200.0
2011-09-26 13:25:00,88.29,88.41,88.24,88.36,38300.0,60.9296,61.0124,60.895,60.9779,38300.0
2011-09-26 13:30:00,88.34,88.58,88.3,88.41,73200.0,60.9641,61.1297,60.9365,61.0124,73200.0
2011-09-26 13:35:00,88.39,88.5,88.35,88.49,40000.0,60.9986,61.0745,60.971,61.0676,40000.0
2011-09-26 13:40:00,88.49,88.52,88.39,88.45,41300.0,61.0676,61.0883,60.9986,61.04,41300.0
2011-09-26 13:45:00,88.45,88.62,88.4,88.48,52900.0,61.04,61.1573,61.0055,61.0607,52900.0
2011-09-26 13:50:00,88.49,88.56,88.42,88.56,81000.0,61.0676,61.1159,61.0193,61.1159,81000.0
2011-09-26 13:55:00,88.56,88.75,88.55,88.75,45800.0,61.1159,61.247,61.109,61.247,45800.0
2011-09-26 14:00:00,88.75,88.92,88.69,88.79,158700.0,61.247,61.3643,61.2056,61.2746,158700.0
2011-09-26 14:05:00,88.77,88.82,88.57,88.7,77600.0,61.2608,61.2953,61.1228,61.2125,77600.0
2011-09-26 14:10:00,88.71,88.72,88.6,88.67,53100.0,61.2194,61.2263,61.1435,61.1918,53100.0
2011-09-26 14:15:00,88.65,88.75,88.61,88.66,67800.0,61.178,61.247,61.1504,61.1849,67800.0
2011-09-26 14:20:00,88.63,88.7,88.54,88.63,52000.0,61.1642,61.2125,61.1021,61.1642,52000.0
2011-09-26 14:25:00,88.65,88.73,88.61,88.65,47000.0,61.178,61.2332,61.1504,61.178,47000.0
2011-09-26 14:30:00,88.66,88.8,88.56,88.8,72500.0,61.1849,61.2815,61.1159,61.2815,72500.0
2011-09-26 14:35:00,88.8,88.88,88.8,88.85,50100.0,61.2815,61.3367,61.2815,61.316,50100.0
2011-09-26 14:40:00,88.84,88.95,88.82,88.84,49000.0,61.3091,61.385,61.2953,61.3091,49000.0
2011-09-26 14:45:00,88.83,88.93,88.81,88.82,58400.0,61.3022,61.3712,61.2884,61.2953,58400.0
2011-09-26 14:50:00,88.81,88.88,88.75,88.81,57400.0,61.2884,61.3367,61.247,61.2884,57400.0
2011-09-26 14:55:00,88.81,88.98,88.8,88.96,70500.0,61.2884,61.4057,61.2815,61.3919,70500.0
2011-09-26 15:00:00,88.95,89.08,88.92,88.97,127600.0,61.385,61.4747,61.3643,61.3988,127600.0
2011-09-26 15:05:00,88.98,88.98,88.85,88.95,75300.0,61.4057,61.4057,61.316,61.385,75300.0
2011-09-26 15:10:00,88.94,89.0,88.89,89.0,60900.0,61.3781,61.4195,61.3436,61.4195,60900.0
2011-09-26 15:15:00,88.99,89.14,88.92,89.11,82700.0,61.4126,61.5161,61.3643,61.4954,82700.0
2011-09-26 15:20:00,89.13,89.15,88.97,89.06,82000.0,61.5092,61.523,61.3988,61.4609,82000.0
2011-09-26 15:25:00,89.07,89.07,88.95,88.99,68900.0,61.4678,61.4678,61.385,61.4126,68900.0
2011-09-26 15:30:00,88.97,89.03,88.9,88.99,68000.0,61.3988,61.4402,61.3505,61.4126,68000.0
2011-09-26 15:35:00,89.0,89.15,88.96,89.15,90100.0,61.4195,61.523,61.3919,61.523,90100.0
2011-09-26 15:40:00,89.15,89.27,89.09,89.27,130300.0,61.523,61.6059,61.4816,61.6059,130300.0
2011-09-26 15:45:00,89.27,89.35,89.2,89.33,152200.0,61.6059,61.6611,61.5575,61.6473,152200.0
2011-09-26 15:50:00,89.34,89.44,89.26,89.39,217500.0,61.6542,61.7232,61.599,61.6887,217500.0
2011-09-26 15:55:00,89.39,89.47,89.18,89.35,530000.0,61.6887,61.7439,61.5437,61.6611,530000.0
2011-09-27 09:30:00,90.11,90.3,89.82,90.12,226500.0,62.1855,62.3167,61.9854,62.1924,226500.0
2011-09-27 09:35:00,90.08,90.12,89.96,90.03,109100.0,62.1648,62.1924,62.082,62.1303,109100.0
2011-09-27 09:40:00,90.02,90.04,89.81,89.94,119000.0,62.1234,62.1372,61.9785,62.0682,119000.0
2011-09-27 09:45:00,89.95,89.98,89.81,89.94,77600.0,62.0751,62.0958,61.9785,62.0682,77600.0
2011-09-27 09:50:00,89.94,90.2,89.93,90.13,94400.0,62.0682,62.2477,62.0613,62.1993,94400.0
2011-09-27 09:55:00,90.14,90.22,90.07,90.07,59700.0,62.2063,62.2615,62.1579,62.1579,59700.0
2011-09-27 10:00:00,90.07,90.24,89.83,89.83,161300.0,62.1579,62.2753,61.9923,61.9923,161300.0
2011-09-27 10:05:00,89.83,89.94,89.76,89.83,111300.0,61.9923,62.0682,61.944,61.9923,111300.0
2011-09-27 10:10:00,89.83,89.98,89.71,89.73,135100.0,61.9923,62.0958,61.9095,61.9233,135100.0
2011-09-27 10:15:00,89.72,89.83,89.61,89.81,89400.0,61.9164,61.9923,61.8405,61.9785,89400.0
2011-09-27 10:20:00,89.79,89.85,89.67,89.79,79500.0,61.9647,62.0061,61.8819,61.9647,79500.0
2011-09-27 10:25:00,89.78,89.97,89.75,89.9,56600.0,61.9578,62.0889,61.9371,62.0406,56600.0
2011-09-27 10:30:00,89.89,89.98,89.77,89.8,88500.0,62.0337,62.0958,61.9509,61.9716,88500.0
2011-09-27 10:35:00,89.8,89.9,89.76,89.8,51800.0,61.9716,62.0406,61.944,61.9716,51800.0
2011-09-27 10:40:00,89.79,89.9,89.71,89.86,53300.0,61.9647,62.0406,61.9095,62.013,53300.0
2011-09-27 10:45:00,89.85,89.98,89.79,89.97,89700.0,62.0061,62.0958,61.9647,62.0889,89700.0
2011-09-27 10:50:00,89.97,90.08,89.96,90.04,110100.0,62.0889,62.1648,62.082,62.1372,110100.0
2011-09-27 10:55:00,90.04,90.28,90.04,90.27,73600.0,62.1372,62.3029,62.1372,62.296,73600.0
2011-09-27 11:00:00,90.27,90.29,90.13,90.17,70900.0,62.296,62.3098,62.1993,62.227,70900.0
2011-09-27 11:05:00,90.17,90.17,90.06,90.07,60900.0,62.227,62.227,62.151,62.1579,60900.0
2011-09-27 11:10:00,90.07,90.11,90.05,90.09,95000.0,62.1579,62.1855,62.1441,62.1717,95000.0
2011-09-27 11:15:00,90.1,90.15,90.1,90.14,55600.0,62.1786,62.2132,62.1786,62.2063,55600.0
2011-09-27 11:20:00,90.15,90.23,90.06,90.23,93900.0,62.2132,62.2684,62.151,62.2684,93900.0
2011-09-27 11:25:00,90.22,90.29,90.2,90.26,56200.0,62.2615,62.3098,62.2477,62.2891,56200.0
2011-09-27 11:30:00,90.26,90.3,90.24,90.28,77500.0,62.2891,62.3167,62.2753,62.3029,77500.0
2011-09-27 11:35:00,90.28,90.29,90.22,90.25,82800.0,62.3029,62.3098,62.2615,62.2822,82800.0
2011-09-27 11:40:00,90.25,90.29,90.22,90.23,61300.0,62.2822,62.3098,62.2615,62.2684,61300.0
2011-09-27 11:45:00,90.23,90.26,90.2,90.25,78800.0,62.2684,62.2891,62.2477,62.2822,78800.0
2011-09-27 11:50:00,90.26,90.27,90.21,90.24,91100.0,62.2891,62.296,62.2546,62.2753,91100.0
2011-09-27 11:55:00,90.24,90.34,90.22,90.3,88300.0,62.2753,62.3443,62.2615,62.3167,88300.0
2011-09-27 12:00:00,90.31,90.34,90.23,90.3,78700.0,62.3236,62.3443,62.2684,62.3167,78700.0
2011-09-27 12:05:00,90.29,90.44,90.29,90.42,56600.0,62.3098,62.4133,62.3098,62.3995,56600.0
2011-09-27 12:10:00,90.41,90.43,90.35,90.42,52000.0,62.3926,62.4064,62.3512,62.3995,52000.0
2011-09-27 12:15:00,90.42,90.46,90.38,90.41,34900.0,62.3995,62.4271,62.3719,62.3926,34900.0
2011-09-27 12:20:00,90.4,90.45,90.38,90.44,244300.0,62.3857,62.4202,62.3719,62.4133,244300.0
2011-09-27 12:25:00,90.43,90.5,90.43,90.5,53000.0,62.4064,62.4547,62.4064,62.4547,53000.0
2011-09-27 12:30:00,90.48,90.5,90.41,90.42,63900.0,62.4409,62.4547,62.3926,62.3995,63900.0
2011-09-27 12:35:00,90.43,90.54,90.43,90.45,92400.0,62.4064,62.4823,62.4064,62.4202,92400.0
2011-09-27 12:40:00,90.46,90.47,90.33,90.35,37600.0,62.4271,62.434,62.3374,62.3512,37600.0
2011-09-27 12:45:00,90.32,90.49,90.32,90.43,51300.0,62.3305,62.4478,62.3305,62.4064,51300.0
2011-09-27 12:50:00,90.42,90.54,90.41,90.54,41100.0,62.3995,62.4823,62.3926,62.4823,41100.0
2011-09-27 12:55:00,90.53,90.57,90.48,90.5,34700.0,62.4754,62.503,62.4409,62.4547,34700.0
2011-09-27 13:00:00,90.49,90.56,90.48,90.52,62900.0,62.4478,62.4961,62.4409,62.4685,62900.0
2011-09-27 13:05:00,90.52,90.56,90.5,90.52,37200.0,62.4685,62.4961,62.4547,62.4685,37200.0
2011-09-27 13:10:00,90.53,90.56,90.49,90.55,61300.0,62.4754,62.4961,62.4478,62.4892,61300.0
2011-09-27 13:15:00,90.54,90.56,90.46,90.55,43300.0,62.4823,62.4961,62.4271,62.4892,43300.0
2011-09-27 13:20:00,90.56,90.56,90.5,90.54,35100.0,62.4961,62.4961,62.4547,62.4823,35100.0
2011-09-27 13:25:00,90.54,90.63,90.53,90.59,52300.0,62.4823,62.5444,62.4754,62.5168,52300.0
2011-09-27 13:30:00,90.6,90.63,90.54,90.62,96700.0,62.5237,62.5444,62.4823,62.5375,96700.0
2011-09-27 13:35:00,90.61,90.66,90.59,90.64,35500.0,62.5306,62.5651,62.5168,62.5513,35500.0
2011-09-27 13:40:00,90.65,90.67,90.58,90.63,36300.0,62.5582,62.572,62.5099,62.5444,36300.0
2011-09-27 13:45:00,90.63,90.72,90.63,90.68,68500.0,62.5444,62.6065,62.5444,62.5789,68500.0
2011-09-27 13:50:00,90.69,90.84,90.69,90.73,63000.0,62.5858,62.6893,62.5858,62.6134,63000.0
2011-09-27 13:55:00,90.73,90.77,90.7,90.73,33800.0,62.6134,62.641,62.5927,62.6134,33800.0
2011-09-27 14:00:00,90.72,90.85,90.72,90.84,66000.0,62.6065,62.6962,62.6065,62.6893,66000.0
2011-09-27 14:05:00,90.84,90.89,90.8,90.8,137800.0,62.6893,62.7238,62.6617,62.6617,137800.0
2011-09-27 14:10:00,90.79,90.95,90.77,90.93,87400.0,62.6548,62.7652,62.641,62.7514,87400.0
2011-09-27 14:15:00,90.93,91.0,90.92,90.98,117700.0,62.7514,62.7997,62.7445,62.7859,117700.0
2011-09-27 14:20:00,90.99,91.0,90.88,90.9,79900.0,62.7928,62.7997,62.7169,62.7307,79900.0
2011-09-27 14:25:00,90.89,90.93,90.84,90.84,58300.0,62.7238,62.7514,62.6893,62.6893,58300.0
2011-09-27 14:30:00,90.84,90.87,90.76,90.78,84200.0,62.6893,62.71,62.6341,62.6479,84200.0
2011-09-27 14:35:00,90.78,90.81,90.77,90.81,63800.0,62.6479,62.6686,62.641,62.6686,63800.0
2011-09-27 14:40:00,90.8,90.81,90.7,90.72,108500.0,62.6617,62.6686,62.5927,62.6065,108500.0
2011-09-27 14:45:00,90.72,90.77,90.68,90.72,59400.0,62.6065,62.641,62.5789,62.6065,59400.0
2011-09-27 14:50:00,90.72,90.81,90.72,90.73,74500.0,62.6065,62.6686,62.6065,62.6134,74500.0
2011-09-27 14:55:00,90.73,90.74,90.61,90.66,126000.0,62.6134,62.6203,62.5306,62.5651,126000.0
2011-09-27 15:00:00,90.65,90.66,90.49,90.49,98600.0,62.5582,62.5651,62.4478,62.4478,98600.0
2011-09-27 15:05:00,90.49,90.49,90.26,90.48,130800.0,62.4478,62.4478,62.2891,62.4409,130800.0
2011-09-27 15:10:00,90.48,90.49,90.11,90.16,117400.0,62.4409,62.4478,62.1855,62.2201,117400.0
2011-09-27 15:15:00,90.16,90.39,90.11,90.39,101500.0,62.2201,62.3788,62.1855,62.3788,101500.0
2011-09-27 15:20:00,90.39,90.43,90.14,90.14,103600.0,62.3788,62.4064,62.2063,62.2063,103600.0
2011-09-27 15:25:00,90.14,90.2,89.98,90.09,121400.0,62.2063,62.2477,62.0958,62.1717,121400.0
2011-09-27 15:30:00,90.08,90.2,90.03,90.15,134800.0,62.1648,62.2477,62.1303,62.2132,134800.0
2011-09-27 15:35:00,90.16,90.34,90.05,90.08,124300.0,62.2201,62.3443,62.1441,62.1648,124300.0
2011-09-27 15:40:00,90.08,90.12,89.87,89.95,190800.0,62.1648,62.1924,62.0199,62.0751,190800.0
2011-09-27 15:45:00,89.95,89.97,89.62,89.69,218300.0,62.0751,62.0889,61.8474,61.8957,218300.0
2011-09-27 15:50:00,89.68,89.74,89.41,89.45,298900.0,61.8888,61.9302,61.7025,61.7301,298900.0
2011-09-27 15:55:00,89.46,89.74,89.4,89.74,422400.0,61.737,61.9302,61.6956,61.9302,422400.0
2011-09-28 09:30:00,89.74,89.97,89.66,89.77,180200.0,61.9302,62.0889,61.875,61.9509,180200.0
2011-09-28 09:35:00,89.79,89.81,89.38,89.66,175000.0,61.9647,61.9785,61.6818,61.875,175000.0
2011-09-28 09:40:00,89.66,89.76,89.54,89.64,119900.0,61.875,61.944,61.7922,61.8612,119900.0
2011-09-28 09:45:00,89.64,89.98,89.6,89.88,98700.0,61.8612,62.0958,61.8336,62.0268,98700.0
2011-09-28 09:50:00,89.91,90.21,89.91,90.11,91000.0,62.0475,62.2546,62.0475,62.1855,91000.0
2011-09-28 09:55:00,90.12,90.25,90.05,90.24,52300.0,62.1924,62.2822,62.1441,62.2753,52300.0
2011-09-28 10:00:00,90.23,90.27,90.09,90.26,70700.0,62.2684,62.296,62.1717,62.2891,70700.0
2011-09-28 10:05:00,90.25,90.35,90.18,90.32,76500.0,62.2822,62.3512,62.2339,62.3305,76500.0
2011-09-28 10:10:00,90.32,90.38,90.16,90.32,70300.0,62.3305,62.3719,62.2201,62.3305,70300.0
2011-09-28 10:15:00,90.31,90.37,90.04,90.1,87500.0,62.3236,62.365,62.1372,62.1786,87500.0
2011-09-28 10:20:00,90.1,90.16,89.83,89.86,166000.0,62.1786,62.2201,61.9923,62.013,166000.0
2011-09-28 10:25:00,89.86,89.86,89.69,89.75,92900.0,62.013,62.013,61.8957,61.9371,92900.0
2011-09-28 10:30:00,89.75,89.83,89.62,89.83,66100.0,61.9371,61.9923,61.8474,61.9923,66100.0
2011-09-28 10:35:00,89.84,89.85,89.5,89.55,106700.0,61.9992,62.0061,61.7646,61.7991,106700.0
2011-09-28 10:40:00,89.57,89.6,89.31,89.32,115100.0,61.8129,61.8336,61.6335,61.6404,115100.0
2011-09-28 10:45:00,89.34,89.46,89.25,89.42,116300.0,61.6542,61.737,61.5921,61.7094,116300.0
2011-09-28 10:50:00,89.43,89.62,89.4,89.57,68100.0,61.7163,61.8474,61.6956,61.8129,68100.0
2011-09-28 10:55:00,89.57,89.63,89.48,89.56,77000.0,61.8129,61.8543,61.7508,61.806,77000.0
2011-09-28 11:00:00,89.55,89.68,89.41,89.58,80900.0,61.7991,61.8888,61.7025,61.8198,80900.0
2011-09-28 11:05:00,89.59,89.61,89.4,89.5,75800.0,61.8267,61.8405,61.6956,61.7646,75800.0
2011-09-28 11:10:00,89.5,89.53,89.37,89.41,87600.0,61.7646,61.7853,61.6749,61.7025,87600.0
2011-09-28 11:15:00,89.42,89.5,89.38,89.42,65100.0,61.7094,61.7646,61.6818,61.7094,65100.0
2011-09-28 11:20:00,89.41,89.43,89.3,89.32,57400.0,61.7025,61.7163,61.6266,61.6404,57400.0
2011-09-28 11:25:00,89.35,89.36,89.2,89.27,55600.0,61.6611,61.668,61.5575,61.6059,55600.0
2011-09-28 11:30:00,89.26,89.28,89.09,89.16,74500.0,61.599,61.6128,61.4816,61.5299,74500.0
2011-09-28 11:35:00,89.16,89.5,89.13,89.45,86700.0,61.5299,61.7646,61.5092,61.7301,86700.0
2011-09-28 11:40:00,89.44,89.53,89.35,89.51,61300.0,61.7232,61.7853,61.6611,61.7715,61300.0
2011-09-28 11:45:00,89.53,89.54,89.41,89.41,62200.0,61.7853,61.7922,61.7025,61.7025,62200.0
2011-09-28 11:50:00,89.42,89.52,89.41,89.48,51000.0,61.7094,61.7784,61.7025,61.7508,51000.0
2011-09-28 11:55:00,89.5,89.51,89.42,89.44,36200.0,61.7646,61.7715,61.7094,61.7232,36200.0
2011-09-28 12:00:00,89.44,89.51,89.35,89.38,38900.0,61.7232,61.7715,61.6611,61.6818,38900.0
2011-09-28 12:05:00,89.39,89.4,89.26,89.36,49800.0,61.6887,61.6956,61.599,61.668,49800.0
2011-09-28 12:10:00,89.36,89.45,89.36,89.41,85400.0,61.668,61.7301,61.668,61.7025,85400.0
2011-09-28 12:15:00,89.41,89.41,89.28,89.31,57600.0,61.7025,61.7025,61.6128,61.6335,57600.0
2011-09-28 12:20:00,89.32,89.4,89.27,89.27,41300.0,61.6404,61.6956,61.6059,61.6059,41300.0
2011-09-28 12:25:00,89.27,89.42,89.27,89.41,34200.0,61.6059,61.7094,61.6059,61.7025,34200.0
2011-09-28 12:30:00,89.42,89.43,89.28,89.31,42400.0,61.7094,61.7163,61.6128,61.6335,42400.0
2011-09-28 12:35:00,89.3,89.3,89.21,89.24,50800.0,61.6266,61.6266,61.5645,61.5852,50800.0
2011-09-28 12:40:00,89.25,89.28,89.15,89.2,36100.0,61.5921,61.6128,61.523,61.5575,36100.0
2011-09-28 12:45:00,89.2,89.26,89.19,89.2,27400.0,61.5575,61.599,61.5506,61.5575,27400.0
2011-09-28 12:50:00,89.22,89.27,89.17,89.23,39100.0,61.5714,61.6059,61.5368,61.5783,39100.0
2011-09-28 12:55:00,89.22,89.45,89.2,89.39,72400.0,61.5714,61.7301,61.5575,61.6887,72400.0
2011-09-28 13:00:00,89.4,89.45,89.36,89.4,27200.0,61.6956,61.7301,61.668,61.6956,27200.0
2011-09-28 13:05:00,89.41,89.45,89.26,89.32,51300.0,61.7025,61.7301,61.599,61.6404,51300.0
2011-09-28 13:10:00,89.32,89.34,89.15,89.18,49700.0,61.6404,61.6542,61.523,61.5437,49700.0
2011-09-28 13:15:00,89.18,89.31,89.17,89.25,24800.0,61.5437,61.6335,61.5368,61.5921,24800.0
2011-09-28 13:20:00,89.24,89.31,89.22,89.31,27400.0,61.5852,61.6335,61.5714,61.6335,27400.0
2011-09-28 13:25:00,89.31,89.31,89.22,89.27,57200.0,61.6335,61.6335,61.5714,61.6059,57200.0
2011-09-28 13:30:00,89.26,89.26,89.0,89.05,90400.0,61.599,61.599,61.4195,61.454,90400.0
2011-09-28 13:35:00,89.05,89.11,88.9,88.93,89100.0,61.454,61.4954,61.3505,61.3712,89100.0
2011-09-28 13:40:00,88.94,89.06,88.92,89.03,51200.0,61.3781,61.4609,61.3643,61.4402,51200.0
2011-09-28 13:45:00,89.03,89.11,88.8,88.84,57000.0,61.4402,61.4954,61.2815,61.3091,57000.0
2011-09-28 13:50:00,88.83,88.94,88.77,88.82,52300.0,61.3022,61.3781,61.2608,61.2953,52300.0
2011-09-28 13:55:00,88.81,88.89,88.69,88.76,124500.0,61.2884,61.3436,61.2056,61.2539,124500.0
2011-09-28 14:00:00,88.76,88.83,88.65,88.71,80600.0,61.2539,61.3022,61.178,61.2194,80600.0
2011-09-28 14:05:00,88.71,88.76,88.65,88.75,99100.0,61.2194,61.2539,61.178,61.247,99100.0
2011-09-28 14:10:00,88.74,88.78,88.67,88.74,60100.0,61.2401,61.2677,61.1918,61.2401,60100.0
2011-09-28 14:15:00,88.75,88.78,88.65,88.66,88300.0,61.247,61.2677,61.178,61.1849,88300.0
2011-09-28 14:20:00,88.66,88.66,88.55,88.64,69200.0,61.1849,61.1849,61.109,61.1711,69200.0
2011-09-28 14:25:00,88.64,88.64,88.55,88.58,93600.0,61.1711,61.1711,61.109,61.1297,93600.0
2011-09-28 14:30:00,88.54,88.74,88.46,88.74,88400.0,61.1021,61.2401,61.0469,61.2401,88400.0
2011-09-28 14:35:00,88.74,88.8,88.69,88.79,61600.0,61.2401,61.2815,61.2056,61.2746,61600.0
2011-09-28 14:40:00,88.79,88.83,88.75,88.79,54100.0,61.2746,61.3022,61.247,61.2746,54100.0
2011-09-28 14:45:00,88.79,88.84,88.62,88.7,81100.0,61.2746,61.3091,61.1573,61.2125,81100.0
2011-09-28 14:50:00,88.68,88.74,88.66,88.7,56600.0,61.1987,61.2401,61.1849,61.2125,56600.0
2011-09-28 14:55:00,88.68,88.83,88.67,88.77,62300.0,61.1987,61.3022,61.1918,61.2608,62300.0
2011-09-28 15:00:00,88.77,88.89,88.71,88.89,78500.0,61.2608,61.3436,61.2194,61.3436,78500.0
2011-09-28 15:05:00,88.9,88.99,88.87,88.94,72000.0,61.3505,61.4126,61.3298,61.3781,72000.0
2011-09-28 15:10:00,88.95,89.04,88.93,88.98,101700.0,61.385,61.4471,61.3712,61.4057,101700.0
2011-09-28 15:15:00,88.98,89.01,88.72,88.79,75800.0,61.4057,61.4264,61.2263,61.2746,75800.0
2011-09-28 15:20:00,88.79,88.88,88.72,88.82,61200.0,61.2746,61.3367,61.2263,61.2953,61200.0
2011-09-28 15:25:00,88.83,88.88,88.72,88.74,80700.0,61.3022,61.3367,61.2263,61.2401,80700.0
2011-09-28 15:30:00,88.74,88.75,88.51,88.51,139200.0,61.2401,61.247,61.0814,61.0814,139200.0
2011-09-28 15:35:00,88.52,88.53,88.21,88.24,153700.0,61.0883,61.0952,60.8743,60.895,153700.0
2011-09-28 15:40:00,88.23,88.38,88.2,88.3,112600.0,60.8881,60.9917,60.8674,60.9365,112600.0
2011-09-28 15:45:00,88.28,88.34,87.98,88.06,199000.0,60.9227,60.9641,60.7156,60.7708,199000.0
2011-09-28 15:50:00,88.06,88.14,87.98,88.03,224500.0,60.7708,60.826,60.7156,60.7501,224500.0
2011-09-28 15:55:00,88.03,88.11,87.98,88.03,391000.0,60.7501,60.8053,60.7156,60.7501,391000.0
2011-09-29 09:30:00,89.45,89.52,89.18,89.3,169300.0,61.7301,61.7784,61.5437,61.6266,169300.0
2011-09-29 09:35:00,89.3,89.69,89.26,89.48,125000.0,61.6266,61.8957,61.599,61.7508,125000.0
2011-09-29 09:40:00,89.44,89.65,89.38,89.61,83500.0,61.7232,61.8681,61.6818,61.8405,83500.0
2011-09-29 09:45:00,89.62,89.81,89.53,89.77,92600.0,61.8474,61.9785,61.7853,61.9509,92600.0
2011-09-29 09:50:00,89.77,89.78,89.66,89.71,75500.0,61.9509,61.9578,61.875,61.9095,75500.0
2011-09-29 09:55:00,89.73,89.82,89.59,89.73,75200.0,61.9233,61.9854,61.8267,61.9233,75200.0
2011-09-29 10:00:00,89.73,89.79,89.43,89.49,74800.0,61.9233,61.9647,61.7163,61.7577,74800.0
2011-09-29 10:05:00,89.48,89.57,89.22,89.29,127900.0,61.7508,61.8129,61.5714,61.6197,127900.0
2011-09-29 10:10:00,89.29,89.39,89.22,89.36,78500.0,61.6197,61.6887,61.5714,61.668,78500.0
2011-09-29 10:15:00,89.37,89.39,89.13,89.23,118000.0,61.6749,61.6887,61.5092,61.5783,118000.0
2011-09-29 10:20:00,89.23,89.32,89.16,89.2,100300.0,61.5783,61.6404,61.5299,61.5575,100300.0
2011-09-29 10:25:00,89.18,89.31,89.1,89.13,132300.0,61.5437,61.6335,61.4885,61.5092,132300.0
2011-09-29 10:30:00,89.13,89.13,88.91,88.97,126100.0,61.5092,61.5092,61.3574,61.3988,126100.0
2011-09-29 10:35:00,88.97,89.08,88.94,88.98,72000.0,61.3988,61.4747,61.3781,61.4057,72000.0
2011-09-29 10:40:00,88.95,89.01,88.87,88.95,68300.0,61.385,61.4264,61.3298,61.385,68300.0
2011-09-29 10:45:00,88.93,88.96,88.75,88.93,144500.0,61.3712,61.3919,61.247,61.3712,144500.0
2011-09-29 10:50:00,88.93,89.07,88.87,88.97,52000.0,61.3712,61.4678,61.3298,61.3988,52000.0
2011-09-29 10:55:00,88.98,89.3,88.94,89.28,130600.0,61.4057,61.6266,61.3781,61.6128,130600.0
2011-09-29 11:00:00,89.28,89.4,89.23,89.25,76600.0,61.6128,61.6956,61.5783,61.5921,76600.0
2011-09-29 11:05:00,89.27,89.33,89.17,89.24,80100.0,61.6059,61.6473,61.5368,61.5852,80100.0
2011-09-29 11:10:00,89.25,89.29,89.15,89.22,80700.0,61.5921,61.6197,61.523,61.5714,80700.0
2011-09-29 11:15:00,89.26,89.27,89.06,89.12,88000.0,61.599,61.6059,61.4609,61.5023,88000.0
2011-09-29 11:20:00,89.13,89.14,88.99,89.06,99500.0,61.5092,61.5161,61.4126,61.4609,99500.0
2011-09-29 11:25:00,89.01,89.21,89.0,89.15,47500.0,61.4264,61.5645,61.4195,61.523,47500.0
2011-09-29 11:30:00,89.15,89.3,89.1,89.29,33200.0,61.523,61.6266,61.4885,61.6197,33200.0
2011-09-29 11:35:00,89.28,89.36,89.17,89.2,38000.0,61.6128,61.668,61.5368,61.5575,38000.0
2011-09-29 11:40:00,89.21,89.27,89.12,89.27,31800.0,61.5645,61.6059,61.5023,61.6059,31800.0
2011-09-29 11:45:00,89.27,89.39,89.26,89.3,69400.0,61.6059,61.6887,61.599,61.6266,69400.0
2011-09-29 11:50:00,89.3,89.33,89.22,89.25,53300.0,61.6266,61.6473,61.5714,61.5921,53300.0
2011-09-29 11:55:00,89.25,89.29,89.19,89.23,53500.0,61.5921,61.6197,61.5506,61.5783,53500.0
2011-09-29 12:00:00,89.24,89.28,89.12,89.2,108200.0,61.5852,61.6128,61.5023,61.5575,108200.0
2011-09-29 12:05:00,89.18,89.18,88.93,88.97,51400.0,61.5437,61.5437,61.3712,61.3988,51400.0
2011-09-29 12:10:00,88.96,89.09,88.94,88.96,46000.0,61.3919,61.4816,61.3781,61.3919,46000.0
2011-09-29 12:15:00,88.96,88.96,88.74,88.75,56200.0,61.3919,61.3919,61.2401,61.247,56200.0
2011-09-29 12:20:00,88.76,88.79,88.55,88.63,137700.0,61.2539,61.2746,61.109,61.1642,137700.0
2011-09-29 12:25:00,88.63,88.89,88.59,88.83,43600.0,61.1642,61.3436,61.1366,61.3022,43600.0
2011-09-29 12:30:00,88.81,88.81,88.55,88.6,56000.0,61.2884,61.2884,61.109,61.1435,56000.0
2011-09-29 12:35:00,88.58,88.61,88.42,88.48,80600.0,61.1297,61.1504,61.0193,61.0607,80600.0
2011-09-29 12:40:00,88.48,88.5,88.34,88.36,68600.0,61.0607,61.0745,60.9641,60.9779,68600.0
2011-09-29 12:45:00,88.35,88.41,88.3,88.37,73900.0,60.971,61.0124,60.9365,60.9848,73900.0
2011-09-29 12:50:00,88.37,88.45,88.37,88.38,95100.0,60.9848,61.04,60.9848,60.9917,95100.0
2011-09-29 12:55:00,88.38,88.4,88.15,88.2,107600.0,60.9917,61.0055,60.8329,60.8674,107600.0
2011-09-29 13:00:00,88.19,88.29,88.16,88.29,75000.0,60.8605,60.9296,60.8398,60.9296,75000.0
2011-09-29 13:05:00,88.29,88.5,88.29,88.47,63700.0,60.9296,61.0745,60.9296,61.0538,63700.0
2011-09-29 13:10:00,88.47,88.64,88.47,88.54,60400.0,61.0538,61.1711,61.0538,61.1021,60400.0
2011-09-29 13:15:00,88.55,88.59,88.42,88.44,53500.0,61.109,61.1366,61.0193,61.0331,53500.0
2011-09-29 13:20:00,88.45,88.46,88.35,88.39,36500.0,61.04,61.0469,60.971,60.9986,36500.0
2011-09-29 13:25:00,88.37,88.49,88.24,88.25,44500.0,60.9848,61.0676,60.895,60.9019,44500.0
2011-09-29 13:30:00,88.24,88.33,88.22,88.26,80400.0,60.895,60.9572,60.8812,60.9088,80400.0
2011-09-29 13:35:00,88.26,88.31,88.01,88.05,91400.0,60.9088,60.9434,60.7363,60.7639,91400.0
2011-09-29 13:40:00,88.04,88.1,87.97,87.98,154500.0,60.757,60.7984,60.7087,60.7156,154500.0
2011-09-29 13:45:00,87.99,88.06,87.89,87.92,121100.0,60.7225,60.7708,60.6535,60.6742,121100.0
2011-09-29 13:50:00,87.94,87.96,87.84,87.96,51100.0,60.688,60.7018,60.619,60.7018,51100.0
2011-09-29 13:55:00,87.97,88.12,87.95,88.0,66200.0,60.7087,60.8122,60.6949,60.7294,66200.0
2011-09-29 14:00:00,88.01,88.08,87.78,87.78,99100.0,60.7363,60.7846,60.5776,60.5776,99100.0
2011-09-29 14:05:00,87.79,87.81,87.68,87.72,117600.0,60.5845,60.5983,60.5086,60.5362,117600.0
2011-09-29 14:10:00,87.7,87.71,87.38,87.42,213600.0,60.5224,60.5293,60.3016,60.3292,213600.0
2011-09-29 14:15:00,87.4,87.57,87.4,87.56,141200.0,60.3154,60.4327,60.3154,60.4258,141200.0
2011-09-29 14:20:00,87.57,87.58,87.45,87.55,71000.0,60.4327,60.4396,60.3499,60.4189,71000.0
2011-09-29 14:25:00,87.56,87.8,87.53,87.72,92200.0,60.4258,60.5914,60.4051,60.5362,92200.0
2011-09-29 14:30:00,87.74,87.77,87.63,87.75,125100.0,60.55,60.5707,60.4741,60.5569,125100.0
2011-09-29 14:35:00,87.76,87.97,87.75,87.85,93800.0,60.5638,60.7087,60.5569,60.6259,93800.0
2011-09-29 14:40:00,87.85,87.92,87.58,87.58,114800.0,60.6259,60.6742,60.4396,60.4396,114800.0
2011-09-29 14:45:00,87.56,87.59,87.45,87.51,81300.0,60.4258,60.4465,60.3499,60.3913,81300.0
2011-09-29 14:50:00,87.49,87.65,87.42,87.62,71000.0,60.3775,60.4879,60.3292,60.4672,71000.0
2011-09-29 14:55:00,87.61,87.93,87.59,87.92,96800.0,60.4603,60.6811,60.4465,60.6742,96800.0
2011-09-29 15:00:00,87.93,88.0,87.67,87.72,256900.0,60.6811,60.7294,60.5017,60.5362,256900.0
2011-09-29 15:05:00,87.73,87.97,87.71,87.97,118900.0,60.5431,60.7087,60.5293,60.7087,118900.0
2011-09-29 15:10:00,87.97,88.07,87.86,87.88,104100.0,60.7087,60.7777,60.6328,60.6466,104100.0
2011-09-29 15:15:00,87.87,88.12,87.79,87.86,141800.0,60.6397,60.8122,60.5845,60.6328,141800.0
2011-09-29 15:20:00,87.87,88.01,87.8,87.91,83900.0,60.6397,60.7363,60.5914,60.6673,83900.0
2011-09-29 15:25:00,87.93,88.2,87.9,88.04,100400.0,60.6811,60.8674,60.6604,60.757,100400.0
2011-09-29 15:30:00,88.05,88.39,88.03,88.21,134800.0,60.7639,60.9986,60.7501,60.8743,134800.0
2011-09-29 15:35:00,88.2,88.44,88.2,88.41,175400.0,60.8674,61.0331,60.8674,61.0124,175400.0
2011-09-29 15:40:00,88.39,88.41,88.24,88.32,163200.0,60.9986,61.0124,60.895,60.9503,163200.0
2011-09-29 15:45:00,88.34,88.52,88.31,88.36,168600.0,60.9641,61.0883,60.9434,60.9779,168600.0
2011-09-29 15:50:00,88.36,88.59,88.35,88.37,191500.0,60.9779,61.1366,60.971,60.9848,191500.0
2011-09-29 15:55:00,88.38,88.78,88.38,88.77,375200.0,60.9917,61.2677,60.9917,61.2608,375200.0
2011-09-30 09:30:00,87.99,88.55,87.99,88.5,171700.0,60.7225,61.109,60.7225,61.0745,171700.0
2011-09-30 09:35:00,88.51,88.84,88.42,88.75,109700.0,61.0814,61.3091,61.0193,61.247,109700.0
2011-09-30 09:40:00,88.8,89.17,88.57,88.95,107000.0,61.2815,61.5368,61.1228,61.385,107000.0
2011-09-30 09:45:00,88.96,89.03,88.56,88.93,148200.0,61.3919,61.4402,61.1159,61.3712,148200.0
2011-09-30 09:50:00,88.93,89.33,88.85,89.33,135500.0,61.3712,61.6473,61.316,61.6473,135500.0
2011-09-30 09:55:00,89.33,89.39,89.15,89.15,175900.0,61.6473,61.6887,61.523,61.523,175900.0
2011-09-30 10:00:00,89.12,89.27,89.02,89.13,109400.0,61.5023,61.6059,61.4333,61.5092,109400.0
2011-09-30 10:05:00,89.14,89.39,89.1,89.28,91000.0,61.5161,61.6887,61.4885,61.6128,91000.0
2011-09-30 10:10:00,89.29,89.37,89.15,89.24,73500.0,61.6197,61.6749,61.523,61.5852,73500.0
2011-09-30 10:15:00,89.25,89.55,89.22,89.55,91900.0,61.5921,61.7991,61.5714,61.7991,91900.0
2011-09-30 10:20:00,89.55,89.7,89.55,89.63,75500.0,61.7991,61.9026,61.7991,61.8543,75500.0
2011-09-30 10:25:00,89.64,89.71,89.47,89.49,74100.0,61.8612,61.9095,61.7439,61.7577,74100.0
2011-09-30 10:30:00,89.5,89.5,89.32,89.47,58000.0,61.7646,61.7646,61.6404,61.7439,58000.0
2011-09-30 10:35:00,89.49,89.6,89.34,89.37,55600.0,61.7577,61.8336,61.6542,61.6749,55600.0
2011-09-30 10:40:00,89.37,89.42,89.29,89.34,52700.0,61.6749,61.7094,61.6197,61.6542,52700.0
2011-09-30 10:45:00,89.34,89.41,89.28,89.34,67000.0,61.6542,61.7025,61.6128,61.6542,67000.0
2011-09-30 10:50:00,89.31,89.5,89.29,89.38,54000.0,61.6335,61.7646,61.6197,61.6818,54000.0
2011-09-30 10:55:00,89.38,89.52,89.31,89.35,100600.0,61.6818,61.7784,61.6335,61.6611,100600.0
2011-09-30 11:00:00,89.38,89.61,89.38,89.6,54600.0,61.6818,61.8405,61.6818,61.8336,54600.0
2011-09-30 11:05:00,89.59,89.92,89.52,89.92,103200.0,61.8267,62.0544,61.7784,62.0544,103200.0
2011-09-30 11:10:00,89.92,90.17,89.86,90.14,155600.0,62.0544,62.227,62.013,62.2063,155600.0
2011-09-30 11:15:00,90.12,90.15,89.95,90.01,179100.0,62.1924,62.2132,62.0751,62.1165,179100.0
2011-09-30 11:20:00,89.99,90.08,89.96,90.0,108100.0,62.1027,62.1648,62.082,62.1096,108100.0
2011-09-30 11:25:00,90.0,90.0,89.66,89.68,85700.0,62.1096,62.1096,61.875,61.8888,85700.0
2011-09-30 11:30:00,89.69,89.86,89.68,89.85,87800.0,61.8957,62.013,61.8888,62.0061,87800.0
2011-09-30 11:35:00,89.84,89.98,89.83,89.93,103600.0,61.9992,62.0958,61.9923,62.0613,103600.0
2011-09-30 11:40:00,89.93,89.96,89.72,89.72,98000.0,62.0613,62.082,61.9164,61.9164,98000.0
2011-09-30 11:45:00,89.73,89.74,89.61,89.69,54000.0,61.9233,61.9302,61.8405,61.8957,54000.0
2011-09-30 11:50:00,89.7,89.75,89.49,89.54,60200.0,61.9026,61.9371,61.7577,61.7922,60200.0
2011-09-30 11:55:00,89.52,89.56,89.45,89.51,65100.0,61.7784,61.806,61.7301,61.7715,65100.0
2011-09-30 12:00:00,89.51,89.68,89.5,89.64,80400.0,61.7715,61.8888,61.7646,61.8612,80400.0
2011-09-30 12:05:00,89.65,89.65,89.44,89.44,39000.0,61.8681,61.8681,61.7232,61.7232,39000.0
2011-09-30 12:10:00,89.45,89.45,89.28,89.32,53000.0,61.7301,61.7301,61.6128,61.6404,53000.0
2011-09-30 12:15:00,89.32,89.32,89.18,89.25,46800.0,61.6404,61.6404,61.5437,61.5921,46800.0
2011-09-30 12:20:00,89.24,89.31,89.23,89.3,31100.0,61.5852,61.6335,61.5783,61.6266,31100.0
2011-09-30 12:25:00,89.3,89.35,89.27,89.35,37500.0,61.6266,61.6611,61.6059,61.6611,37500.0
2011-09-30 12:30:00,89.35,89.37,89.06,89.06,70600.0,61.6611,61.6749,61.4609,61.4609,70600.0
2011-09-30 12:35:00,89.06,89.08,88.9,88.97,82000.0,61.4609,61.4747,61.3505,61.3988,82000.0
2011-09-30 12:40:00,88.97,88.98,88.85,88.9,44100.0,61.3988,61.4057,61.316,61.3505,44100.0
2011-09-30 12:45:00,88.9,88.98,88.87,88.93,41600.0,61.3505,61.4057,61.3298,61.3712,41600.0
2011-09-30 12:50:00,88.93,88.97,88.9,88.96,35100.0,61.3712,61.3988,61.3505,61.3919,35100.0
2011-09-30 12:55:00,88.95,88.98,88.74,88.75,42500.0,61.385,61.4057,61.2401,61.247,42500.0
2011-09-30 13:00:00,88.74,88.74,88.57,88.62,71300.0,61.2401,61.2401,61.1228,61.1573,71300.0
2011-09-30 13:05:00,88.61,88.63,88.37,88.4,115700.0,61.1504,61.1642,60.9848,61.0055,115700.0
2011-09-30 13:10:00,88.39,88.5,88.39,88.48,74300.0,60.9986,61.0745,60.9986,61.0607,74300.0
2011-09-30 13:15:00,88.47,88.48,88.31,88.36,81900.0,61.0538,61.0607,60.9434,60.9779,81900.0
2011-09-30 13:20:00,88.36,88.37,88.16,88.2,102300.0,60.9779,60.9848,60.8398,60.8674,102300.0
2011-09-30 13:25:00,88.2,88.22,88.1,88.16,137600.0,60.8674,60.8812,60.7984,60.8398,137600.0
2011-09-30 13:30:00,88.16,88.31,88.16,88.29,85800.0,60.8398,60.9434,60.8398,60.9296,85800.0
2011-09-30 13:35:00,88.28,88.35,88.26,88.34,67100.0,60.9227,60.971,60.9088,60.9641,67100.0
2011-09-30 13:40:00,88.34,88.38,88.26,88.31,119700.0,60.9641,60.9917,60.9088,60.9434,119700.0
2011-09-30 13:45:00,88.3,88.35,88.27,88.35,88200.0,60.9365,60.971,60.9157,60.971,88200.0
2011-09-30 13:50:00,88.34,88.34,88.27,88.27,40500.0,60.9641,60.9641,60.9157,60.9157,40500.0
2011-09-30 13:55:00,88.28,88.34,88.23,88.27,99300.0,60.9227,60.9641,60.8881,60.9157,99300.0
2011-09-30 14:00:00,88.27,88.39,88.25,88.36,66700.0,60.9157,60.9986,60.9019,60.9779,66700.0
2011-09-30 14:05:00,88.37,88.37,88.0,88.08,112000.0,60.9848,60.9848,60.7294,60.7846,112000.0
2011-09-30 14:10:00,88.08,88.15,88.01,88.12,58000.0,60.7846,60.8329,60.7363,60.8122,58000.0
2011-09-30 14:15:00,88.12,88.2,88.11,88.12,57100.0,60.8122,60.8674,60.8053,60.8122,57100.0
2011-09-30 14:20:00,88.13,88.13,88.01,88.02,77000.0,60.8191,60.8191,60.7363,60.7432,77000.0
2011-09-30 14:25:00,88.03,88.09,87.96,88.08,236200.0,60.7501,60.7915,60.7018,60.7846,236200.0
2011-09-30 14:30:00,88.08,88.08,88.0,88.02,96800.0,60.7846,60.7846,60.7294,60.7432,96800.0
2011-09-30 14:35:00,88.02,88.04,87.92,88.04,99100.0,60.7432,60.757,60.6742,60.757,99100.0
2011-09-30 14:40:00,88.03,88.2,88.03,88.19,61800.0,60.7501,60.8674,60.7501,60.8605,61800.0
2011-09-30 14:45:00,88.21,88.24,88.09,88.11,63300.0,60.8743,60.895,60.7915,60.8053,63300.0
2011-09-30 14:50:00,88.1,88.14,88.0,88.12,112500.0,60.7984,60.826,60.7294,60.8122,112500.0
2011-09-30 14:55:00,88.12,88.28,88.04,88.19,149600.0,60.8122,60.9227,60.757,60.8605,149600.0
2011-09-30 15:00:00,88.19,88.19,88.01,88.11,80300.0,60.8605,60.8605,60.7363,60.8053,80300.0
2011-09-30 15:05:00,88.1,88.45,88.05,88.38,93100.0,60.7984,61.04,60.7639,60.9917,93100.0
2011-09-30 15:10:00,88.37,88.4,88.3,88.33,64000.0,60.9848,61.0055,60.9365,60.9572,64000.0
2011-09-30 15:15:00,88.31,88.39,88.25,88.39,74700.0,60.9434,60.9986,60.9019,60.9986,74700.0
2011-09-30 15:20:00,88.36,88.45,88.31,88.31,94300.0,60.9779,61.04,60.9434,60.9434,94300.0
2011-09-30 15:25:00,88.32,88.4,88.25,88.28,112900.0,60.9503,61.0055,60.9019,60.9227,112900.0
2011-09-30 15:30:00,88.29,88.29,88.11,88.16,109000.0,60.9296,60.9296,60.8053,60.8398,109000.0
2011-09-30 15:35:00,88.17,88.19,87.93,88.02,216600.0,60.8467,60.8605,60.6811,60.7432,216600.0
2011-09-30 15:40:00,88.01,88.45,88.01,88.43,193400.0,60.7363,61.04,60.7363,61.0262,193400.0
2011-09-30 15:45:00,88.43,88.43,88.12,88.13,174700.0,61.0262,61.0262,60.8122,60.8191,174700.0
2011-09-30 15:50:00,88.13,88.15,87.85,88.02,238700.0,60.8191,60.8329,60.6259,60.7432,238700.0
2011-09-30 15:55:00,88.02,88.04,87.81,87.82,538800.0,60.7432,60.757,60.5983,60.6052,538800.0
2011-10-03 09:30:00,87.43,87.78,87.27,87.41,179800.0,60.3361,60.5776,60.2256,60.3223,179800.0
2011-10-03 09:35:00,87.41,87.43,87.19,87.31,134700.0,60.3223,60.3361,60.1704,60.2532,134700.0
2011-10-03 09:40:00,87.29,87.36,87.01,87.07,135000.0,60.2394,60.2878,60.0462,60.0876,135000.0
2011-10-03 09:45:00,87.07,87.22,87.03,87.14,156300.0,60.0876,60.1911,60.06,60.1359,156300.0
2011-10-03 09:50:00,87.14,87.15,86.71,86.79,143200.0,60.1359,60.1428,59.8392,59.8944,143200.0
2011-10-03 09:55:00,86.8,86.81,86.31,86.45,221700.0,59.9013,59.9082,59.5631,59.6598,221700.0
2011-10-03 10:00:00,86.4,86.88,86.3,86.33,305700.0,59.6252,59.9565,59.5562,59.5769,305700.0
2011-10-03 10:05:00,86.34,86.78,86.31,86.69,229500.0,59.5838,59.8875,59.5631,59.8254,229500.0
2011-10-03 10:10:00,86.67,86.9,86.6,86.8,193300.0,59.8116,59.9703,59.7633,59.9013,193300.0
2011-10-03 10:15:00,86.8,87.12,86.75,87.04,282700.0,59.9013,60.1221,59.8668,60.0669,282700.0
2011-10-03 10:20:00,87.06,87.15,86.73,86.81,101200.0,60.0807,60.1428,59.853,59.9082,101200.0
2011-10-03 10:25:00,86.81,86.95,86.55,86.61,104400.0,59.9082,60.0048,59.7288,59.7702,104400.0
2011-10-03 10:30:00,86.62,86.76,86.49,86.53,149700.0,59.7771,59.8737,59.6874,59.715,149700.0
2011-10-03 10:35:00,86.5,86.58,86.41,86.49,109100.0,59.6943,59.7495,59.6322,59.6874,109100.0
2011-10-03 10:40:00,86.5,86.5,86.22,86.46,110300.0,59.6943,59.6943,59.501,59.6667,110300.0
2011-10-03 10:45:00,86.46,86.6,86.39,86.4,111300.0,59.6667,59.7633,59.6183,59.6252,111300.0
2011-10-03 10:50:00,86.41,86.47,86.09,86.31,117500.0,59.6322,59.6736,59.4113,59.5631,117500.0
2011-10-03 10:55:00,86.3,86.49,86.29,86.33,122400.0,59.5562,59.6874,59.5493,59.5769,122400.0
2011-10-03 11:00:00,86.34,86.34,86.14,86.28,138500.0,59.5838,59.5838,59.4458,59.5424,138500.0
2011-10-03 11:05:00,86.28,86.54,86.27,86.52,148100.0,59.5424,59.7219,59.5355,59.7081,148100.0
2011-10-03 11:10:00,86.52,86.75,86.44,86.7,86400.0,59.7081,59.8668,59.6529,59.8323,86400.0
2011-10-03 11:15:00,86.72,87.1,86.72,87.1,72500.0,59.8461,60.1083,59.8461,60.1083,72500.0
2011-10-03 11:20:00,87.11,87.24,87.01,87.18,95400.0,60.1152,60.2049,60.0462,60.1635,95400.0
2011-10-03 11:25:00,87.16,87.57,87.16,87.45,94300.0,60.1497,60.4327,60.1497,60.3499,94300.0
2011-10-03 11:30:00,87.45,87.64,87.33,87.52,71200.0,60.3499,60.481,60.267,60.3982,71200.0
2011-10-03 11:35:00,87.52,87.62,87.41,87.55,52100.0,60.3982,60.4672,60.3223,60.4189,52100.0
2011-10-03 11:40:00,87.56,87.63,87.19,87.24,92300.0,60.4258,60.4741,60.1704,60.2049,92300.0
2011-10-03 11:45:00,87.23,87.52,87.23,87.4,53700.0,60.198,60.3982,60.198,60.3154,53700.0
2011-10-03 11:50:00,87.4,87.65,87.39,87.64,61600.0,60.3154,60.4879,60.3085,60.481,61600.0
2011-10-03 11:55:00,87.64,87.74,87.58,87.63,43700.0,60.481,60.55,60.4396,60.4741,43700.0
2011-10-03 12:00:00,87.63,87.7,87.45,87.45,56500.0,60.4741,60.5224,60.3499,60.3499,56500.0
2011-10-03 12:05:00,87.46,87.67,87.45,87.54,34800.0,60.3568,60.5017,60.3499,60.412,34800.0
2011-10-03 12:10:00,87.54,87.59,87.31,87.31,59000.0,60.412,60.4465,60.2532,60.2532,59000.0
2011-10-03 12:15:00,87.29,87.39,87.23,87.29,46000.0,60.2394,60.3085,60.198,60.2394,46000.0
2011-10-03 12:20:00,87.28,87.47,87.17,87.45,36600.0,60.2325,60.3637,60.1566,60.3499,36600.0
2011-10-03 12:25:00,87.46,87.55,87.45,87.5,57200.0,60.3568,60.4189,60.3499,60.3844,57200.0
2011-10-03 12:30:00,87.5,87.52,87.31,87.33,67300.0,60.3844,60.3982,60.2532,60.267,67300.0
2011-10-03 12:35:00,87.33,87.42,87.21,87.38,45000.0,60.267,60.3292,60.1842,60.3016,45000.0
2011-10-03 12:40:00,87.35,87.47,87.33,87.47,38000.0,60.2809,60.3637,60.267,60.3637,38000.0
2011-10-03 12:45:00,87.46,87.46,87.16,87.16,58900.0,60.3568,60.3568,60.1497,60.1497,58900.0
2011-10-03 12:50:00,87.16,87.2,87.07,87.07,58700.0,60.1497,60.1773,60.0876,60.0876,58700.0
2011-10-03 12:55:00,87.08,87.1,86.97,86.99,88600.0,60.0945,60.1083,60.0186,60.0324,88600.0
2011-10-03 13:00:00,86.99,86.99,86.73,86.74,93100.0,60.0324,60.0324,59.853,59.8599,93100.0
2011-10-03 13:05:00,86.72,86.73,86.52,86.59,82500.0,59.8461,59.853,59.7081,59.7564,82500.0
2011-10-03 13:10:00,86.61,86.64,86.34,86.34,70000.0,59.7702,59.7909,59.5838,59.5838,70000.0
2011-10-03 13:15:00,86.34,86.36,86.05,86.24,106900.0,59.5838,59.5976,59.3837,59.5148,106900.0
2011-10-03 13:20:00,86.25,86.3,86.19,86.27,92200.0,59.5217,59.5562,59.4803,59.5355,92200.0
2011-10-03 13:25:00,86.28,86.28,86.1,86.26,57800.0,59.5424,59.5424,59.4182,59.5286,57800.0
2011-10-03 13:30:00,86.27,86.28,86.1,86.1,58400.0,59.5355,59.5424,59.4182,59.4182,58400.0
2011-10-03 13:35:00,86.09,86.19,86.02,86.09,115600.0,59.4113,59.4803,59.363,59.4113,115600.0
2011-10-03 13:40:00,86.09,86.25,86.07,86.19,102600.0,59.4113,59.5217,59.3975,59.4803,102600.0
2011-10-03 13:45:00,86.19,86.25,86.07,86.1,54600.0,59.4803,59.5217,59.3975,59.4182,54600.0
2011-10-03 13:50:00,86.08,86.27,86.03,86.12,42800.0,59.4044,59.5355,59.3699,59.432,42800.0
2011-10-03 13:55:00,86.13,86.44,86.11,86.4,36100.0,59.4389,59.6529,59.4251,59.6252,36100.0
2011-10-03 14:00:00,86.37,86.51,86.36,86.45,59800.0,59.6045,59.7012,59.5976,59.6598,59800.0
2011-10-03 14:05:00,86.45,86.68,86.45,86.64,107300.0,59.6598,59.8185,59.6598,59.7909,107300.0
2011-10-03 14:10:00,86.63,86.67,86.46,86.54,100200.0,59.784,59.8116,59.6667,59.7219,100200.0
2011-10-03 14:15:00,86.55,86.58,86.43,86.43,69600.0,59.7288,59.7495,59.646,59.646,69600.0
2011-10-03 14:20:00,86.43,86.54,86.38,86.45,62400.0,59.646,59.7219,59.6114,59.6598,62400.0
2011-10-03 14:25:00,86.42,86.47,86.14,86.19,127600.0,59.6391,59.6736,59.4458,59.4803,127600.0
2011-10-03 14:30:00,86.18,86.28,86.01,86.15,128000.0,59.4734,59.5424,59.3561,59.4527,128000.0
2011-10-03 14:35:00,86.16,86.27,86.16,86.22,47100.0,59.4596,59.5355,59.4596,59.501,47100.0
2011-10-03 14:40:00,86.21,86.29,86.13,86.22,71200.0,59.4941,59.5493,59.4389,59.501,71200.0
2011-10-03 14:45:00,86.21,86.22,86.01,86.06,89500.0,59.4941,59.501,59.3561,59.3906,89500.0
2011-10-03 14:50:00,86.07,86.23,86.06,86.16,118600.0,59.3975,59.5079,59.3906,59.4596,118600.0
2011-10-03 14:55:00,86.16,86.36,86.07,86.35,107800.0,59.4596,59.5976,59.3975,59.5907,107800.0
2011-10-03 15:00:00,86.35,86.62,86.31,86.56,126300.0,59.5907,59.7771,59.5631,59.7357,126300.0
2011-10-03 15:05:00,86.55,86.68,86.48,86.49,153500.0,59.7288,59.8185,59.6805,59.6874,153500.0
2011-10-03 15:10:00,86.5,86.63,86.42,86.47,85800.0,59.6943,59.784,59.6391,59.6736,85800.0
2011-10-03 15:15:00,86.47,86.52,86.36,86.48,92700.0,59.6736,59.7081,59.5976,59.6805,92700.0
2011-10-03 15:20:00,86.48,86.5,86.3,86.3,64800.0,59.6805,59.6943,59.5562,59.5562,64800.0
2011-10-03 15:25:00,86.31,86.42,86.24,86.29,77000.0,59.5631,59.6391,59.5148,59.5493,77000.0
2011-10-03 15:30:00,86.28,86.44,86.23,86.43,137900.0,59.5424,59.6529,59.5079,59.646,137900.0
2011-10-03 15:35:00,86.43,86.55,86.34,86.47,131100.0,59.646,59.7288,59.5838,59.6736,131100.0
2011-10-03 15:40:00,86.5,86.55,86.34,86.46,125400.0,59.6943,59.7288,59.5838,59.6667,125400.0
2011-10-03 15:45:00,86.48,86.81,86.47,86.7,158900.0,59.6805,59.9082,59.6736,59.8323,158900.0
2011-10-03 15:50:00,86.72,86.74,86.31,86.33,168200.0,59.8461,59.8599,59.5631,59.5769,168200.0
2011-10-03 15:55:00,86.35,86.43,86.0,86.01,452100.0,59.5907,59.646,59.3492,59.3561,452100.0
2011-10-04 09:30:00,85.06,85.13,84.1,84.15,569500.0,58.7005,58.7488,58.038,58.0725,569500.0
2011-10-04 09:35:00,84.15,84.72,84.13,84.33,243800.0,58.0725,58.4659,58.0587,58.1967,243800.0
2011-10-04 09:40:00,84.33,84.63,84.31,84.41,170300.0,58.1967,58.4038,58.1829,58.2519,170300.0
2011-10-04 09:45:00,84.44,84.69,84.3,84.45,167600.0,58.2726,58.4452,58.176,58.2795,167600.0
2011-10-04 09:50:00,84.44,84.46,84.13,84.13,173900.0,58.2726,58.2864,58.0587,58.0587,173900.0
2011-10-04 09:55:00,84.13,84.17,83.8,84.15,264000.0,58.0587,58.0863,57.831,58.0725,264000.0
2011-10-04 10:00:00,84.13,84.35,83.86,84.08,212500.0,58.0587,58.2105,57.8724,58.0242,212500.0
2011-10-04 10:05:00,84.07,84.31,83.95,84.27,173000.0,58.0173,58.1829,57.9345,58.1553,173000.0
2011-10-04 10:10:00,84.26,84.58,84.22,84.34,171000.0,58.1484,58.3693,58.1208,58.2036,171000.0
2011-10-04 10:15:00,84.35,84.69,84.35,84.43,167900.0,58.2105,58.4452,58.2105,58.2657,167900.0
2011-10-04 10:20:00,84.43,84.46,84.14,84.14,134800.0,58.2657,58.2864,58.0656,58.0656,134800.0
2011-10-04 10:25:00,84.14,84.18,84.01,84.15,108400.0,58.0656,58.0932,57.9759,58.0725,108400.0
2011-10-04 10:30:00,84.14,84.15,83.97,84.0,152600.0,58.0656,58.0725,57.9483,57.969,152600.0
2011-10-04 10:35:00,83.98,84.03,83.74,83.99,137800.0,57.9552,57.9897,57.7896,57.9621,137800.0
2011-10-04 10:40:00,84.0,84.19,83.93,84.01,289100.0,57.969,58.1001,57.9207,57.9759,289100.0
2011-10-04 10:45:00,84.01,84.03,83.87,83.98,140500.0,57.9759,57.9897,57.8793,57.9552,140500.0
2011-10-04 10:50:00,83.99,84.17,83.99,84.13,120600.0,57.9621,58.0863,57.9621,58.0587,120600.0
2011-10-04 10:55:00,84.14,84.19,83.89,83.91,121700.0,58.0656,58.1001,57.8931,57.9069,121700.0
2011-10-04 11:00:00,83.93,84.11,83.77,84.09,97300.0,57.9207,58.0449,57.8103,58.0311,97300.0
2011-10-04 11:05:00,84.13,84.52,84.1,84.48,137900.0,58.0587,58.3278,58.038,58.3002,137900.0
2011-10-04 11:10:00,84.48,84.63,84.44,84.46,80700.0,58.3002,58.4038,58.2726,58.2864,80700.0
2011-10-04 11:15:00,84.48,84.51,84.33,84.4,76800.0,58.3002,58.3209,58.1967,58.245,76800.0
2011-10-04 11:20:00,84.39,84.52,84.37,84.39,91700.0,58.2381,58.3278,58.2243,58.2381,91700.0
2011-10-04 11:25:00,84.39,84.46,84.31,84.46,88500.0,58.2381,58.2864,58.1829,58.2864,88500.0
2011-10-04 11:30:00,84.44,84.44,84.24,84.37,49400.0,58.2726,58.2726,58.1346,58.2243,49400.0
2011-10-04 11:35:00,84.37,84.45,84.31,84.45,73700.0,58.2243,58.2795,58.1829,58.2795,73700.0
2011-10-04 11:40:00,84.44,84.56,84.44,84.56,72700.0,58.2726,58.3555,58.2726,58.3555,72700.0
2011-10-04 11:45:00,84.56,84.59,84.49,84.59,101600.0,58.3555,58.3762,58.3071,58.3762,101600.0
2011-10-04 11:50:00,84.59,84.74,84.59,84.62,103700.0,58.3762,58.4797,58.3762,58.3969,103700.0
2011-10-04 11:55:00,84.61,84.68,84.5,84.67,79200.0,58.39,58.4383,58.314,58.4314,79200.0
2011-10-04 12:00:00,84.68,85.03,84.67,85.02,97300.0,58.4383,58.6798,58.4314,58.6729,97300.0
2011-10-04 12:05:00,85.01,85.08,84.85,84.91,80600.0,58.666,58.7143,58.5556,58.597,80600.0
2011-10-04 12:10:00,84.89,84.98,84.8,84.98,82800.0,58.5832,58.6453,58.5211,58.6453,82800.0
2011-10-04 12:15:00,84.99,85.03,84.89,84.99,72700.0,58.6522,58.6798,58.5832,58.6522,72700.0
2011-10-04 12:20:00,84.99,85.11,84.98,85.04,72400.0,58.6522,58.735,58.6453,58.6867,72400.0
2011-10-04 12:25:00,85.06,85.06,84.75,84.75,58100.0,58.7005,58.7005,58.4866,58.4866,58100.0
2011-10-04 12:30:00,84.75,84.86,84.72,84.83,58400.0,58.4866,58.5625,58.4659,58.5418,58400.0
2011-10-04 12:35:00,84.84,84.94,84.78,84.81,92700.0,58.5487,58.6177,58.5073,58.528,92700.0
2011-10-04 12:40:00,84.82,84.9,84.76,84.89,54300.0,58.5349,58.5901,58.4935,58.5832,54300.0
2011-10-04 12:45:00,84.9,85.0,84.8,84.82,53000.0,58.5901,58.6591,58.5211,58.5349,53000.0
2011-10-04 12:50:00,84.83,85.03,84.79,84.98,63200.0,58.5418,58.6798,58.5142,58.6453,63200.0
2011-10-04 12:55:00,84.97,84.99,84.8,84.84,76100.0,58.6384,58.6522,58.5211,58.5487,76100.0
2011-10-04 13:00:00,84.85,84.98,84.8,84.82,58100.0,58.5556,58.6453,58.5211,58.5349,58100.0
2011-10-04 13:05:00,84.81,85.06,84.78,85.0,85900.0,58.528,58.7005,58.5073,58.6591,85900.0
2011-10-04 13:10:00,84.99,85.01,84.61,84.77,130600.0,58.6522,58.666,58.39,58.5004,130600.0
2011-10-04 13:15:00,84.77,84.83,84.64,84.7,75000.0,58.5004,58.5418,58.4107,58.4521,75000.0
2011-10-04 13:20:00,84.69,84.9,84.66,84.88,62600.0,58.4452,58.5901,58.4245,58.5763,62600.0
2011-10-04 13:25:00,84.86,84.9,84.74,84.85,37000.0,58.5625,58.5901,58.4797,58.5556,37000.0
2011-10-04 13:30:00,84.84,84.99,84.81,84.92,49100.0,58.5487,58.6522,58.528,58.6039,49100.0
2011-10-04 13:35:00,84.93,84.95,84.72,84.74,39900.0,58.6108,58.6246,58.4659,58.4797,39900.0
2011-10-04 13:40:00,84.75,84.76,84.53,84.76,84400.0,58.4866,58.4935,58.3347,58.4935,84400.0
2011-10-04 13:45:00,84.74,84.86,84.65,84.8,50600.0,58.4797,58.5625,58.4176,58.5211,50600.0
2011-10-04 13:50:00,84.82,84.97,84.75,84.79,49900.0,58.5349,58.6384,58.4866,58.5142,49900.0
2011-10-04 13:55:00,84.79,84.83,84.59,84.63,68700.0,58.5142,58.5418,58.3762,58.4038,68700.0
2011-10-04 14:00:00,84.61,84.95,84.61,84.87,81200.0,58.39,58.6246,58.39,58.5694,81200.0
2011-10-04 14:05:00,84.87,84.94,84.62,84.72,64000.0,58.5694,58.6177,58.3969,58.4659,64000.0
2011-10-04 14:10:00,84.71,84.73,84.55,84.6,78500.0,58.459,58.4728,58.3486,58.3831,78500.0
2011-10-04 14:15:00,84.6,84.62,84.44,84.5,79400.0,58.3831,58.3969,58.2726,58.314,79400.0
2011-10-04 14:20:00,84.5,84.56,84.43,84.51,111300.0,58.314,58.3555,58.2657,58.3209,111300.0
2011-10-04 14:25:00,84.51,84.63,84.49,84.56,69900.0,58.3209,58.4038,58.3071,58.3555,69900.0
2011-10-04 14:30:00,84.56,84.97,84.56,84.96,81800.0,58.3555,58.6384,58.3555,58.6315,81800.0
2011-10-04 14:35:00,84.97,85.0,84.73,84.76,52500.0,58.6384,58.6591,58.4728,58.4935,52500.0
2011-10-04 14:40:00,84.75,84.78,84.5,84.64,85800.0,58.4866,58.5073,58.314,58.4107,85800.0
2011-10-04 14:45:00,84.63,84.72,84.51,84.65,80100.0,58.4038,58.4659,58.3209,58.4176,80100.0
2011-10-04 14:50:00,84.66,84.7,84.48,84.49,150400.0,58.4245,58.4521,58.3002,58.3071,150400.0
2011-10-04 14:55:00,84.5,84.65,84.48,84.5,111700.0,58.314,58.4176,58.3002,58.314,111700.0
2011-10-04 15:00:00,84.5,84.64,84.48,84.52,107300.0,58.314,58.4107,58.3002,58.3278,107300.0
2011-10-04 15:05:00,84.52,84.59,84.45,84.49,287000.0,58.3278,58.3762,58.2795,58.3071,287000.0
2011-10-04 15:10:00,84.5,84.66,84.49,84.6,177700.0,58.314,58.4245,58.3071,58.3831,177700.0
2011-10-04 15:15:00,84.6,84.77,84.49,84.75,144200.0,58.3831,58.5004,58.3071,58.4866,144200.0
2011-10-04 15:20:00,84.75,84.95,84.71,84.85,100700.0,58.4866,58.6246,58.459,58.5556,100700.0
2011-10-04 15:25:00,84.86,85.14,84.86,85.0,145100.0,58.5625,58.7557,58.5625,58.6591,145100.0
2011-10-04 15:30:00,85.0,85.29,84.95,85.12,186800.0,58.6591,58.8592,58.6246,58.7419,186800.0
2011-10-04 15:35:00,85.13,85.44,85.03,85.36,190400.0,58.7488,58.9627,58.6798,58.9075,190400.0
2011-10-04 15:40:00,85.38,86.02,85.33,85.96,294100.0,58.9213,59.363,58.8868,59.3216,294100.0
2011-10-04 15:45:00,85.96,86.03,85.7,85.99,301200.0,59.3216,59.3699,59.1422,59.3423,301200.0
2011-10-04 15:50:00,85.99,86.19,85.9,85.97,247900.0,59.3423,59.4803,59.2802,59.3285,247900.0
2011-10-04 15:55:00,85.98,86.6,85.95,86.49,408700.0,59.3354,59.7633,59.3147,59.6874,408700.0
2011-10-05 09:30:00,86.71,86.77,86.28,86.42,176600.0,59.8392,59.8806,59.5424,59.6391,176600.0
2011-10-05 09:35:00,86.47,86.49,85.77,86.13,125100.0,59.6736,59.6874,59.1905,59.4389,125100.0
2011-10-05 09:40:00,86.13,86.32,86.05,86.29,86100.0,59.4389,59.57,59.3837,59.5493,86100.0
2011-10-05 09:45:00,86.28,86.43,86.26,86.27,106500.0,59.5424,59.646,59.5286,59.5355,106500.0
2011-10-05 09:50:00,86.27,86.35,85.92,85.99,129500.0,59.5355,59.5907,59.294,59.3423,129500.0
2011-10-05 09:55:00,85.98,86.02,85.65,85.69,93700.0,59.3354,59.363,59.1077,59.1353,93700.0
2011-10-05 10:00:00,85.69,85.93,85.61,85.91,188100.0,59.1353,59.3009,59.0801,59.2871,188100.0
2011-10-05 10:05:00,85.91,85.98,85.8,85.82,146800.0,59.2871,59.3354,59.2112,59.225,146800.0
2011-10-05 10:10:00,85.82,85.96,85.79,85.95,130600.0,59.225,59.3216,59.2043,59.3147,130600.0
2011-10-05 10:15:00,85.94,86.0,85.8,85.86,95200.0,59.3078,59.3492,59.2112,59.2526,95200.0
2011-10-05 10:20:00,85.87,86.26,85.87,86.19,117500.0,59.2595,59.5286,59.2595,59.4803,117500.0
2011-10-05 10:25:00,86.2,86.22,86.04,86.04,148700.0,59.4872,59.501,59.3768,59.3768,148700.0
2011-10-05 10:30:00,86.06,86.11,85.95,86.03,79700.0,59.3906,59.4251,59.3147,59.3699,79700.0
2011-10-05 10:35:00,86.05,86.22,86.02,86.15,80700.0,59.3837,59.501,59.363,59.4527,80700.0
2011-10-05 10:40:00,86.18,86.33,86.16,86.22,70500.0,59.4734,59.5769,59.4596,59.501,70500.0
2011-10-05 10:45:00,86.22,86.37,86.17,86.36,108600.0,59.501,59.6045,59.4665,59.5976,108600.0
2011-10-05 10:50:00,86.37,86.42,86.28,86.41,120000.0,59.6045,59.6391,59.5424,59.6322,120000.0
2011-10-05 10:55:00,86.4,86.46,86.34,86.39,72200.0,59.6252,59.6667,59.5838,59.6183,72200.0
2011-10-05 11:00:00,86.39,86.42,86.2,86.22,140900.0,59.6183,59.6391,59.4872,59.501,140900.0
2011-10-05 11:05:00,86.22,86.28,86.12,86.15,145000.0,59.501,59.5424,59.432,59.4527,145000.0
2011-10-05 11:10:00,86.15,86.2,86.07,86.11,95000.0,59.4527,59.4872,59.3975,59.4251,95000.0
2011-10-05 11:15:00,86.12,86.17,86.08,86.13,89500.0,59.432,59.4665,59.4044,59.4389,89500.0
2011-10-05 11:20:00,86.14,86.28,86.14,86.23,81100.0,59.4458,59.5424,59.4458,59.5079,81100.0
2011-10-05 11:25:00,86.23,86.31,86.18,86.22,121200.0,59.5079,59.5631,59.4734,59.501,121200.0
2011-10-05 11:30:00,86.22,86.33,86.2,86.22,76700.0,59.501,59.5769,59.4872,59.501,76700.0
2011-10-05 11:35:00,86.23,86.29,86.09,86.12,83100.0,59.5079,59.5493,59.4113,59.432,83100.0
2011-10-05 11:40:00,86.12,86.13,85.88,85.89,65700.0,59.432,59.4389,59.2664,59.2733,65700.0
2011-10-05 11:45:00,85.89,85.9,85.7,85.76,120300.0,59.2733,59.2802,59.1422,59.1836,120300.0
2011-10-05 11:50:00,85.77,85.89,85.76,85.89,66000.0,59.1905,59.2733,59.1836,59.2733,66000.0
2011-10-05 11:55:00,85.89,85.94,85.84,85.85,67400.0,59.2733,59.3078,59.2388,59.2457,67400.0
2011-10-05 12:00:00,85.86,85.91,85.6,85.63,119700.0,59.2526,59.2871,59.0732,59.0939,119700.0
2011-10-05 12:05:00,85.63,85.71,85.57,85.6,74300.0,59.0939,59.1491,59.0525,59.0732,74300.0
2011-10-05 12:10:00,85.61,85.71,85.58,85.68,88200.0,59.0801,59.1491,59.0594,59.1284,88200.0
2011-10-05 12:15:00,85.69,85.69,85.36,85.41,107500.0,59.1353,59.1353,58.9075,58.942,107500.0
2011-10-05 12:20:00,85.38,85.42,85.19,85.22,85700.0,58.9213,58.9489,58.7902,58.8109,85700.0
2011-10-05 12:25:00,85.21,85.25,85.09,85.1,78800.0,58.804,58.8316,58.7212,58.7281,78800.0
2011-10-05 12:30:00,85.09,85.36,85.06,85.31,81300.0,58.7212,58.9075,58.7005,58.873,81300.0
2011-10-05 12:35:00,85.29,85.36,85.19,85.2,62800.0,58.8592,58.9075,58.7902,58.7971,62800.0
2011-10-05 12:40:00,85.18,85.18,84.92,84.92,142300.0,58.7833,58.7833,58.6039,58.6039,142300.0
2011-10-05 12:45:00,84.92,85.12,84.9,85.08,57200.0,58.6039,58.7419,58.5901,58.7143,57200.0
2011-10-05 12:50:00,85.09,85.22,85.08,85.2,39000.0,58.7212,58.8109,58.7143,58.7971,39000.0
2011-10-05 12:55:00,85.21,85.29,85.14,85.21,40600.0,58.804,58.8592,58.7557,58.804,40600.0
2011-10-05 13:00:00,85.21,85.4,85.2,85.31,52400.0,58.804,58.9351,58.7971,58.873,52400.0
2011-10-05 13:05:00,85.33,85.5,85.32,85.46,33300.0,58.8868,59.0042,58.8799,58.9765,33300.0
2011-10-05 13:10:00,85.45,85.45,85.24,85.3,53400.0,58.9696,58.9696,58.8247,58.8661,53400.0
2011-10-05 13:15:00,85.3,85.54,85.28,85.41,64700.0,58.8661,59.0318,58.8523,58.942,64700.0
2011-10-05 13:20:00,85.43,85.64,85.41,85.64,99700.0,58.9558,59.1008,58.942,59.1008,99700.0
2011-10-05 13:25:00,85.64,85.79,85.57,85.78,41400.0,59.1008,59.2043,59.0525,59.1974,41400.0
2011-10-05 13:30:00,85.78,85.84,85.74,85.81,50700.0,59.1974,59.2388,59.1698,59.2181,50700.0
2011-10-05 13:35:00,85.82,85.83,85.71,85.77,51800.0,59.225,59.2319,59.1491,59.1905,51800.0
2011-10-05 13:40:00,85.78,85.92,85.74,85.92,43400.0,59.1974,59.294,59.1698,59.294,43400.0
2011-10-05 13:45:00,85.93,86.0,85.89,85.97,31600.0,59.3009,59.3492,59.2733,59.3285,31600.0
2011-10-05 13:50:00,85.92,86.07,85.89,86.06,58800.0,59.294,59.3975,59.2733,59.3906,58800.0
2011-10-05 13:55:00,86.06,86.07,85.97,86.05,23900.0,59.3906,59.3975,59.3285,59.3837,23900.0
2011-10-05 14:00:00,86.05,86.08,85.9,85.94,62000.0,59.3837,59.4044,59.2802,59.3078,62000.0
2011-10-05 14:05:00,85.93,85.96,85.82,85.85,44500.0,59.3009,59.3216,59.225,59.2457,44500.0
2011-10-05 14:10:00,85.85,85.86,85.7,85.79,64100.0,59.2457,59.2526,59.1422,59.2043,64100.0
2011-10-05 14:15:00,85.79,85.92,85.76,85.86,60100.0,59.2043,59.294,59.1836,59.2526,60100.0
2011-10-05 14:20:00,85.85,85.99,85.78,85.96,60400.0,59.2457,59.3423,59.1974,59.3216,60400.0
2011-10-05 14:25:00,85.96,85.98,85.8,85.82,49100.0,59.3216,59.3354,59.2112,59.225,49100.0
2011-10-05 14:30:00,85.82,85.86,85.67,85.75,55000.0,59.225,59.2526,59.1215,59.1767,55000.0
2011-10-05 14:35:00,85.76,85.78,85.51,85.62,98400.0,59.1836,59.1974,59.0111,59.087,98400.0
2011-10-05 14:40:00,85.62,85.69,85.59,85.6,60600.0,59.087,59.1353,59.0663,59.0732,60600.0
2011-10-05 14:45:00,85.59,85.7,85.56,85.65,95900.0,59.0663,59.1422,59.0456,59.1077,95900.0
2011-10-05 14:50:00,85.64,85.88,85.64,85.88,90200.0,59.1008,59.2664,59.1008,59.2664,90200.0
2011-10-05 14:55:00,85.88,85.93,85.71,85.71,55300.0,59.2664,59.3009,59.1491,59.1491,55300.0
2011-10-05 15:00:00,85.72,85.76,85.56,85.66,104100.0,59.156,59.1836,59.0456,59.1146,104100.0
2011-10-05 15:05:00,85.67,85.68,85.56,85.57,87200.0,59.1215,59.1284,59.0456,59.0525,87200.0
2011-10-05 15:10:00,85.58,85.68,85.55,85.68,79800.0,59.0594,59.1284,59.0387,59.1284,79800.0
2011-10-05 15:15:00,85.69,85.77,85.54,85.65,121200.0,59.1353,59.1905,59.0318,59.1077,121200.0
2011-10-05 15:20:00,85.66,85.74,85.37,85.41,96400.0,59.1146,59.1698,58.9144,58.942,96400.0
2011-10-05 15:25:00,85.4,85.58,85.34,85.46,98500.0,58.9351,59.0594,58.8937,58.9765,98500.0
2011-10-05 15:30:00,85.47,85.72,85.42,85.69,103600.0,58.9835,59.156,58.9489,59.1353,103600.0
2011-10-05 15:35:00,85.69,85.87,85.63,85.83,93300.0,59.1353,59.2595,59.0939,59.2319,93300.0
2011-10-05 15:40:00,85.83,85.85,85.7,85.8,117800.0,59.2319,59.2457,59.1422,59.2112,117800.0
2011-10-05 15:45:00,85.8,85.85,85.56,85.65,157200.0,59.2112,59.2457,59.0456,59.1077,157200.0
2011-10-05 15:50:00,85.65,85.9,85.62,85.82,243300.0,59.1077,59.2802,59.087,59.225,243300.0
2011-10-05 15:55:00,85.82,85.89,85.73,85.77,304000.0,59.225,59.2733,59.1629,59.1905,304000.0
2011-10-06 09:30:00,86.45,86.48,86.07,86.48,155800.0,59.6598,59.6805,59.3975,59.6805,155800.0
2011-10-06 09:35:00,86.49,86.65,86.39,86.59,80900.0,59.6874,59.7978,59.6183,59.7564,80900.0
2011-10-06 09:40:00,86.61,86.85,86.51,86.74,108200.0,59.7702,59.9358,59.7012,59.8599,108200.0
2011-10-06 09:45:00,86.72,86.84,86.63,86.65,144300.0,59.8461,59.9289,59.784,59.7978,144300.0
2011-10-06 09:50:00,86.65,86.65,86.51,86.52,97500.0,59.7978,59.7978,59.7012,59.7081,97500.0
2011-10-06 09:55:00,86.53,86.58,86.39,86.54,83500.0,59.715,59.7495,59.6183,59.7219,83500.0
2011-10-06 10:00:00,86.55,86.61,86.41,86.41,117000.0,59.7288,59.7702,59.6322,59.6322,117000.0
2011-10-06 10:05:00,86.41,86.51,86.41,86.47,106300.0,59.6322,59.7012,59.6322,59.6736,106300.0
2011-10-06 10:10:00,86.46,86.8,86.46,86.77,100500.0,59.6667,59.9013,59.6667,59.8806,100500.0
2011-10-06 10:15:00,86.76,86.82,86.59,86.64,74400.0,59.8737,59.9151,59.7564,59.7909,74400.0
2011-10-06 10:20:00,86.62,86.81,86.58,86.76,79900.0,59.7771,59.9082,59.7495,59.8737,79900.0
2011-10-06 10:25:00,86.75,86.85,86.7,86.84,59800.0,59.8668,59.9358,59.8323,59.9289,59800.0
2011-10-06 10:30:00,86.83,87.19,86.83,87.07,144500.0,59.922,60.1704,59.922,60.0876,144500.0
2011-10-06 10:35:00,87.09,87.25,87.04,87.16,92600.0,60.1014,60.2118,60.0669,60.1497,92600.0
2011-10-06 10:40:00,87.17,87.25,86.95,87.0,70000.0,60.1566,60.2118,60.0048,60.0393,70000.0
2011-10-06 10:45:00,87.03,87.05,86.77,86.8,58600.0,60.06,60.0738,59.8806,59.9013,58600.0
2011-10-06 10:50:00,86.81,86.86,86.66,86.84,59700.0,59.9082,59.9427,59.8047,59.9289,59700.0
2011-10-06 10:55:00,86.84,86.86,86.5,86.59,73700.0,59.9289,59.9427,59.6943,59.7564,73700.0
2011-10-06 11:00:00,86.61,86.63,86.52,86.58,70200.0,59.7702,59.784,59.7081,59.7495,70200.0
2011-10-06 11:05:00,86.57,86.73,86.56,86.71,72800.0,59.7426,59.853,59.7357,59.8392,72800.0
2011-10-06 11:10:00,86.67,86.7,86.5,86.57,66500.0,59.8116,59.8323,59.6943,59.7426,66500.0
2011-10-06 11:15:00,86.59,86.6,86.35,86.35,73100.0,59.7564,59.7633,59.5907,59.5907,73100.0
2011-10-06 11:20:00,86.36,86.41,86.2,86.26,74400.0,59.5976,59.6322,59.4872,59.5286,74400.0
2011-10-06 11:25:00,86.26,86.43,86.21,86.4,63100.0,59.5286,59.646,59.4941,59.6252,63100.0
2011-10-06 11:30:00,86.41,86.47,86.35,86.41,70700.0,59.6322,59.6736,59.5907,59.6322,70700.0
2011-10-06 11:35:00,86.41,86.75,86.36,86.73,83700.0,59.6322,59.8668,59.5976,59.853,83700.0
2011-10-06 11:40:00,86.72,86.77,86.63,86.77,57500.0,59.8461,59.8806,59.784,59.8806,57500.0
2011-10-06 11:45:00,86.77,86.9,86.65,86.66,56100.0,59.8806,59.9703,59.7978,59.8047,56100.0
2011-10-06 11:50:00,86.67,86.74,86.6,86.7,45100.0,59.8116,59.8599,59.7633,59.8323,45100.0
2011-10-06 11:55:00,86.71,86.78,86.55,86.56,60900.0,59.8392,59.8875,59.7288,59.7357,60900.0
2011-10-06 12:00:00,86.56,86.62,86.42,86.48,65500.0,59.7357,59.7771,59.6391,59.6805,65500.0
2011-10-06 12:05:00,86.48,86.58,86.41,86.43,40100.0,59.6805,59.7495,59.6322,59.646,40100.0
2011-10-06 12:10:00,86.42,86.62,86.4,86.55,42200.0,59.6391,59.7771,59.6252,59.7288,42200.0
2011-10-06 12:15:00,86.53,86.7,86.5,86.62,37900.0,59.715,59.8323,59.6943,59.7771,37900.0
2011-10-06 12:20:00,86.64,86.69,86.59,86.65,37600.0,59.7909,59.8254,59.7564,59.7978,37600.0
2011-10-06 12:25:00,86.65,86.65,86.52,86.57,34900.0,59.7978,59.7978,59.7081,59.7426,34900.0
2011-10-06 12:30:00,86.56,86.6,86.47,86.47,32000.0,59.7357,59.7633,59.6736,59.6736,32000.0
2011-10-06 12:35:00,86.47,86.58,86.46,86.56,46800.0,59.6736,59.7495,59.6667,59.7357,46800.0
2011-10-06 12:40:00,86.58,86.59,86.49,86.54,34100.0,59.7495,59.7564,59.6874,59.7219,34100.0
2011-10-06 12:45:00,86.52,86.52,86.37,86.45,29200.0,59.7081,59.7081,59.6045,59.6598,29200.0
2011-10-06 12:50:00,86.46,86.54,86.38,86.49,51700.0,59.6667,59.7219,59.6114,59.6874,51700.0
2011-10-06 12:55:00,86.49,86.6,86.46,86.48,43800.0,59.6874,59.7633,59.6667,59.6805,43800.0
2011-10-06 13:00:00,86.49,86.56,86.42,86.42,32000.0,59.6874,59.7357,59.6391,59.6391,32000.0
2011-10-06 13:05:00,86.43,86.47,86.34,86.46,48600.0,59.646,59.6736,59.5838,59.6667,48600.0
2011-10-06 13:10:00,86.46,86.51,86.4,86.47,32000.0,59.6667,59.7012,59.6252,59.6736,32000.0
2011-10-06 13:15:00,86.47,86.48,86.37,86.41,28400.0,59.6736,59.6805,59.6045,59.6322,28400.0
2011-10-06 13:20:00,86.41,86.45,86.36,86.4,30200.0,59.6322,59.6598,59.5976,59.6252,30200.0
2011-10-06 13:25:00,86.41,86.47,86.27,86.28,58900.0,59.6322,59.6736,59.5355,59.5424,58900.0
2011-10-06 13:30:00,86.28,86.39,86.27,86.35,41800.0,59.5424,59.6183,59.5355,59.5907,41800.0
2011-10-06 13:35:00,86.36,86.39,86.25,86.3,39800.0,59.5976,59.6183,59.5217,59.5562,39800.0
2011-10-06 13:40:00,86.29,86.48,86.29,86.4,83100.0,59.5493,59.6805,59.5493,59.6252,83100.0
2011-10-06 13:45:00,86.41,86.48,86.28,86.4,80700.0,59.6322,59.6805,59.5424,59.6252,80700.0
2011-10-06 13:50:00,86.41,86.59,86.41,86.48,39000.0,59.6322,59.7564,59.6322,59.6805,39000.0
2011-10-06 13:55:00,86.49,86.64,86.48,86.64,43900.0,59.6874,59.7909,59.6805,59.7909,43900.0
2011-10-06 14:00:00,86.64,86.75,86.61,86.72,65500.0,59.7909,59.8668,59.7702,59.8461,65500.0
2011-10-06 14:05:00,86.71,86.83,86.7,86.82,47100.0,59.8392,59.922,59.8323,59.9151,47100.0
2011-10-06 14:10:00,86.82,86.84,86.76,86.77,38600.0,59.9151,59.9289,59.8737,59.8806,38600.0
2011-10-06 14:15:00,86.78,86.82,86.72,86.8,47100.0,59.8875,59.9151,59.8461,59.9013,47100.0
2011-10-06 14:20:00,86.8,86.85,86.76,86.8,55500.0,59.9013,59.9358,59.8737,59.9013,55500.0
2011-10-06 14:25:00,86.81,86.87,86.75,86.76,55200.0,59.9082,59.9496,59.8668,59.8737,55200.0
2011-10-06 14:30:00,86.77,86.79,86.5,86.5,44400.0,59.8806,59.8944,59.6943,59.6943,44400.0
2011-10-06 14:35:00,86.5,86.54,86.4,86.4,42300.0,59.6943,59.7219,59.6252,59.6252,42300.0
2011-10-06 14:40:00,86.41,86.55,86.39,86.53,48300.0,59.6322,59.7288,59.6183,59.715,48300.0
2011-10-06 14:45:00,86.53,86.53,86.4,86.41,52000.0,59.715,59.715,59.6252,59.6322,52000.0
2011-10-06 14:50:00,86.42,86.59,86.34,86.59,71900.0,59.6391,59.7564,59.5838,59.7564,71900.0
2011-10-06 14:55:00,86.59,86.69,86.56,86.67,45500.0,59.7564,59.8254,59.7357,59.8116,45500.0
2011-10-06 15:00:00,86.67,86.73,86.65,86.69,62900.0,59.8116,59.853,59.7978,59.8254,62900.0
2011-10-06 15:05:00,86.7,86.76,86.67,86.73,54200.0,59.8323,59.8737,59.8116,59.853,54200.0
2011-10-06 15:10:00,86.72,86.77,86.56,86.56,50800.0,59.8461,59.8806,59.7357,59.7357,50800.0
2011-10-06 15:15:00,86.56,86.64,86.51,86.54,77500.0,59.7357,59.7909,59.7012,59.7219,77500.0
2011-10-06 15:20:00,86.54,86.68,86.51,86.58,78500.0,59.7219,59.8185,59.7012,59.7495,78500.0
2011-10-06 15:25:00,86.58,86.71,86.58,86.59,67200.0,59.7495,59.8392,59.7495,59.7564,67200.0
2011-10-06 15:30:00,86.58,86.81,86.56,86.68,72700.0,59.7495,59.9082,59.7357,59.8185,72700.0
2011-10-06 15:35:00,86.68,86.77,86.62,86.74,82700.0,59.8185,59.8806,59.7771,59.8599,82700.0
2011-10-06 15:40:00,86.73,87.0,86.7,86.96,100700.0,59.853,60.0393,59.8323,60.0117,100700.0
2011-10-06 15:45:00,86.96,86.97,86.76,86.85,115300.0,60.0117,60.0186,59.8737,59.9358,115300.0
2011-10-06 15:50:00,86.85,86.97,86.85,86.94,125400.0,59.9358,60.0186,59.9358,59.9979,125400.0
2011-10-06 15:55:00,86.95,87.15,86.92,87.1,360700.0,60.0048,60.1428,59.9841,60.1083,360700.0
2011-10-07 09:30:00,87.29,87.67,87.27,87.54,124000.0,60.2394,60.5017,60.2256,60.412,124000.0
2011-10-07 09:35:00,87.56,87.58,87.28,87.32,64800.0,60.4258,60.4396,60.2325,60.2601,64800.0
2011-10-07 09:40:00,87.29,87.55,87.28,87.47,41200.0,60.2394,60.4189,60.2325,60.3637,41200.0
2011-10-07 09:45:00,87.45,87.5,87.26,87.41,38500.0,60.3499,60.3844,60.2187,60.3223,38500.0
2011-10-07 09:50:00,87.41,87.55,87.34,87.5,56100.0,60.3223,60.4189,60.274,60.3844,56100.0
2011-10-07 09:55:00,87.48,87.74,87.46,87.65,53400.0,60.3706,60.55,60.3568,60.4879,53400.0
2011-10-07 10:00:00,87.67,87.75,87.47,87.63,103100.0,60.5017,60.5569,60.3637,60.4741,103100.0
2011-10-07 10:05:00,87.62,87.67,87.47,87.47,91700.0,60.4672,60.5017,60.3637,60.3637,91700.0
2011-10-07 10:10:00,87.47,87.77,87.47,87.77,68600.0,60.3637,60.5707,60.3637,60.5707,68600.0
2011-10-07 10:15:00,87.76,87.9,87.7,87.84,61400.0,60.5638,60.6604,60.5224,60.619,61400.0
2011-10-07 10:20:00,87.83,87.94,87.71,87.94,68600.0,60.6121,60.688,60.5293,60.688,68600.0
2011-10-07 10:25:00,87.94,87.97,87.79,87.79,63100.0,60.688,60.7087,60.5845,60.5845,63100.0
2011-10-07 10:30:00,87.78,87.85,87.69,87.72,72900.0,60.5776,60.6259,60.5155,60.5362,72900.0
2011-10-07 10:35:00,87.73,87.73,87.63,87.66,47700.0,60.5431,60.5431,60.4741,60.4948,47700.0
2011-10-07 10:40:00,87.67,87.74,87.6,87.68,60000.0,60.5017,60.55,60.4534,60.5086,60000.0
2011-10-07 10:45:00,87.66,87.73,87.41,87.43,73200.0,60.4948,60.5431,60.3223,60.3361,73200.0
2011-10-07 10:50:00,87.44,87.53,87.4,87.49,74900.0,60.343,60.4051,60.3154,60.3775,74900.0
2011-10-07 10:55:00,87.49,87.66,87.36,87.45,69300.0,60.3775,60.4948,60.2878,60.3499,69300.0
2011-10-07 11:00:00,87.45,87.49,87.31,87.39,52000.0,60.3499,60.3775,60.2532,60.3085,52000.0
2011-10-07 11:05:00,87.39,87.39,87.16,87.21,53300.0,60.3085,60.3085,60.1497,60.1842,53300.0
2011-10-07 11:10:00,87.19,87.25,87.02,87.07,83400.0,60.1704,60.2118,60.0531,60.0876,83400.0
2011-10-07 11:15:00,87.07,87.12,86.94,86.94,86300.0,60.0876,60.1221,59.9979,59.9979,86300.0
2011-10-07 11:20:00,86.92,87.14,86.82,87.13,84800.0,59.9841,60.1359,59.9151,60.129,84800.0
2011-10-07 11:25:00,87.13,87.27,87.13,87.27,43400.0,60.129,60.2256,60.129,60.2256,43400.0
2011-10-07 11:30:00,87.25,87.35,87.22,87.35,50600.0,60.2118,60.2809,60.1911,60.2809,50600.0
2011-10-07 11:35:00,87.35,87.36,87.1,87.14,36700.0,60.2809,60.2878,60.1083,60.1359,36700.0
2011-10-07 11:40:00,87.13,87.25,87.12,87.18,58900.0,60.129,60.2118,60.1221,60.1635,58900.0
2011-10-07 11:45:00,87.18,87.2,87.12,87.12,61500.0,60.1635,60.1773,60.1221,60.1221,61500.0
2011-10-07 11:50:00,87.13,87.24,87.13,87.24,42400.0,60.129,60.2049,60.129,60.2049,42400.0
2011-10-07 11:55:00,87.24,87.36,87.16,87.36,54700.0,60.2049,60.2878,60.1497,60.2878,54700.0
2011-10-07 12:00:00,87.37,87.4,87.1,87.19,126600.0,60.2947,60.3154,60.1083,60.1704,126600.0
2011-10-07 12:05:00,87.19,87.35,87.18,87.35,54100.0,60.1704,60.2809,60.1635,60.2809,54100.0
2011-10-07 12:10:00,87.36,87.39,87.1,87.24,87300.0,60.2878,60.3085,60.1083,60.2049,87300.0
2011-10-07 12:15:00,87.26,87.31,87.01,87.04,74800.0,60.2187,60.2532,60.0462,60.0669,74800.0
2011-10-07 12:20:00,87.04,87.1,86.76,86.94,78900.0,60.0669,60.1083,59.8737,59.9979,78900.0
2011-10-07 12:25:00,86.92,87.1,86.81,86.96,74300.0,59.9841,60.1083,59.9082,60.0117,74300.0
2011-10-07 12:30:00,86.94,86.97,86.77,86.87,71600.0,59.9979,60.0186,59.8806,59.9496,71600.0
2011-10-07 12:35:00,86.9,87.05,86.84,87.01,47400.0,59.9703,60.0738,59.9289,60.0462,47400.0
2011-10-07 12:40:00,87.01,87.06,86.78,86.81,55900.0,60.0462,60.0807,59.8875,59.9082,55900.0
2011-10-07 12:45:00,86.8,86.98,86.78,86.94,28900.0,59.9013,60.0255,59.8875,59.9979,28900.0
2011-10-07 12:50:00,86.95,87.0,86.77,86.82,54000.0,60.0048,60.0393,59.8806,59.9151,54000.0
2011-10-07 12:55:00,86.81,86.83,86.73,86.82,37300.0,59.9082,59.922,59.853,59.9151,37300.0
2011-10-07 13:00:00,86.81,86.93,86.79,86.81,37100.0,59.9082,59.991,59.8944,59.9082,37100.0
2011-10-07 13:05:00,86.8,86.82,86.61,86.63,51300.0,59.9013,59.9151,59.7702,59.784,51300.0
2011-10-07 13:10:00,86.63,86.77,86.59,86.76,51200.0,59.784,59.8806,59.7564,59.8737,51200.0
2011-10-07 13:15:00,86.77,86.87,86.74,86.86,37700.0,59.8806,59.9496,59.8599,59.9427,37700.0
2011-10-07 13:20:00,86.86,86.96,86.83,86.9,37900.0,59.9427,60.0117,59.922,59.9703,37900.0
2011-10-07 13:25:00,86.89,87.03,86.89,86.97,36900.0,59.9634,60.06,59.9634,60.0186,36900.0
2011-10-07 13:30:00,86.97,86.97,86.76,86.77,36900.0,60.0186,60.0186,59.8737,59.8806,36900.0
2011-10-07 13:35:00,86.78,86.8,86.7,86.78,21700.0,59.8875,59.9013,59.8323,59.8875,21700.0
2011-10-07 13:40:00,86.78,86.78,86.71,86.73,20500.0,59.8875,59.8875,59.8392,59.853,20500.0
2011-10-07 13:45:00,86.74,86.87,86.74,86.84,28800.0,59.8599,59.9496,59.8599,59.9289,28800.0
2011-10-07 13:50:00,86.83,86.89,86.78,86.89,22400.0,59.922,59.9634,59.8875,59.9634,22400.0
2011-10-07 13:55:00,86.9,87.07,86.88,86.95,30700.0,59.9703,60.0876,59.9565,60.0048,30700.0
2011-10-07 14:00:00,86.96,87.18,86.95,87.13,58300.0,60.0117,60.1635,60.0048,60.129,58300.0
2011-10-07 14:05:00,87.14,87.17,87.05,87.1,28000.0,60.1359,60.1566,60.0738,60.1083,28000.0
2011-10-07 14:10:00,87.09,87.12,86.97,87.04,29700.0,60.1014,60.1221,60.0186,60.0669,29700.0
2011-10-07 14:15:00,87.03,87.23,87.0,87.22,36400.0,60.06,60.198,60.0393,60.1911,36400.0
2011-10-07 14:20:00,87.23,87.44,87.23,87.36,45600.0,60.198,60.343,60.198,60.2878,45600.0
2011-10-07 14:25:00,87.36,87.49,87.3,87.33,48100.0,60.2878,60.3775,60.2463,60.267,48100.0
2011-10-07 14:30:00,87.35,87.39,87.25,87.28,46000.0,60.2809,60.3085,60.2118,60.2325,46000.0
2011-10-07 14:35:00,87.28,87.41,87.24,87.24,52900.0,60.2325,60.3223,60.2049,60.2049,52900.0
2011-10-07 14:40:00,87.24,87.25,87.1,87.15,52100.0,60.2049,60.2118,60.1083,60.1428,52100.0
2011-10-07 14:45:00,87.16,87.36,87.15,87.22,44400.0,60.1497,60.2878,60.1428,60.1911,44400.0
2011-10-07 14:50:00,87.22,87.3,87.2,87.25,50800.0,60.1911,60.2463,60.1773,60.2118,50800.0
2011-10-07 14:55:00,87.26,87.46,87.25,87.38,37100.0,60.2187,60.3568,60.2118,60.3016,37100.0
2011-10-07 15:00:00,87.4,87.42,87.3,87.32,46300.0,60.3154,60.3292,60.2463,60.2601,46300.0
2011-10-07 15:05:00,87.32,87.49,87.32,87.48,39200.0,60.2601,60.3775,60.2601,60.3706,39200.0
2011-10-07 15:10:00,87.47,87.47,87.35,87.39,45800.0,60.3637,60.3637,60.2809,60.3085,45800.0
2011-10-07 15:15:00,87.39,87.62,87.38,87.52,69200.0,60.3085,60.4672,60.3016,60.3982,69200.0
2011-10-07 15:20:00,87.53,87.64,87.53,87.62,108900.0,60.4051,60.481,60.4051,60.4672,108900.0
2011-10-07 15:25:00,87.63,87.77,87.62,87.76,89700.0,60.4741,60.5707,60.4672,60.5638,89700.0
2011-10-07 15:30:00,87.76,87.85,87.75,87.77,79500.0,60.5638,60.6259,60.5569,60.5707,79500.0
2011-10-07 15:35:00,87.77,87.84,87.63,87.64,70000.0,60.5707,60.619,60.4741,60.481,70000.0
2011-10-07 15:40:00,87.64,87.67,87.45,87.57,96200.0,60.481,60.5017,60.3499,60.4327,96200.0
2011-10-07 15:45:00,87.59,87.61,87.38,87.41,112000.0,60.4465,60.4603,60.3016,60.3223,112000.0
2011-10-07 15:50:00,87.41,87.44,87.04,87.26,207700.0,60.3223,60.343,60.0669,60.2187,207700.0
2011-10-07 15:55:00,87.25,87.35,87.04,87.2,292400.0,60.2118,60.2809,60.0669,60.1773,292400.0
2011-10-10 09:30:00,88.05,88.06,87.81,87.88,116800.0,60.7639,60.7708,60.5983,60.6466,116800.0
2011-10-10 09:35:00,87.87,87.88,87.61,87.81,92700.0,60.6397,60.6466,60.4603,60.5983,92700.0
2011-10-10 09:40:00,87.81,87.89,87.73,87.74,78700.0,60.5983,60.6535,60.5431,60.55,78700.0
2011-10-10 09:45:00,87.74,87.91,87.7,87.91,109200.0,60.55,60.6673,60.5224,60.6673,109200.0
2011-10-10 09:50:00,87.94,88.04,87.89,87.97,89000.0,60.688,60.757,60.6535,60.7087,89000.0
2011-10-10 09:55:00,87.98,88.01,87.87,87.89,56900.0,60.7156,60.7363,60.6397,60.6535,56900.0
2011-10-10 10:00:00,87.89,87.98,87.86,87.94,83700.0,60.6535,60.7156,60.6328,60.688,83700.0
2011-10-10 10:05:00,87.94,88.05,87.93,88.0,71300.0,60.688,60.7639,60.6811,60.7294,71300.0
2011-10-10 10:10:00,88.01,88.07,88.0,88.02,68100.0,60.7363,60.7777,60.7294,60.7432,68100.0
2011-10-10 10:15:00,88.04,88.2,88.03,88.2,107500.0,60.757,60.8674,60.7501,60.8674,107500.0
2011-10-10 10:20:00,88.2,88.35,88.2,88.34,77200.0,60.8674,60.971,60.8674,60.9641,77200.0
2011-10-10 10:25:00,88.33,88.37,88.24,88.24,58000.0,60.9572,60.9848,60.895,60.895,58000.0
2011-10-10 10:30:00,88.26,88.39,88.22,88.37,115600.0,60.9088,60.9986,60.8812,60.9848,115600.0
2011-10-10 10:35:00,88.38,88.43,88.31,88.33,49400.0,60.9917,61.0262,60.9434,60.9572,49400.0
2011-10-10 10:40:00,88.33,88.4,88.27,88.36,79600.0,60.9572,61.0055,60.9157,60.9779,79600.0
2011-10-10 10:45:00,88.36,88.4,88.29,88.35,97200.0,60.9779,61.0055,60.9296,60.971,97200.0
2011-10-10 10:50:00,88.35,88.39,88.16,88.16,62100.0,60.971,60.9986,60.8398,60.8398,62100.0
2011-10-10 10:55:00,88.18,88.2,88.02,88.05,61000.0,60.8536,60.8674,60.7432,60.7639,61000.0
2011-10-10 11:00:00,88.05,88.07,87.97,87.98,66900.0,60.7639,60.7777,60.7087,60.7156,66900.0
2011-10-10 11:05:00,87.98,88.01,87.92,87.93,47600.0,60.7156,60.7363,60.6742,60.6811,47600.0
2011-10-10 11:10:00,87.92,87.97,87.9,87.93,55300.0,60.6742,60.7087,60.6604,60.6811,55300.0
2011-10-10 11:15:00,87.93,87.94,87.87,87.89,38700.0,60.6811,60.688,60.6397,60.6535,38700.0
2011-10-10 11:20:00,87.9,87.95,87.86,87.92,36700.0,60.6604,60.6949,60.6328,60.6742,36700.0
2011-10-10 11:25:00,87.92,87.96,87.87,87.96,48500.0,60.6742,60.7018,60.6397,60.7018,48500.0
2011-10-10 11:30:00,87.95,87.97,87.88,87.96,56100.0,60.6949,60.7087,60.6466,60.7018,56100.0
2011-10-10 11:35:00,87.96,87.97,87.87,87.91,41200.0,60.7018,60.7087,60.6397,60.6673,41200.0
2011-10-10 11:40:00,87.91,87.94,87.85,87.9,38600.0,60.6673,60.688,60.6259,60.6604,38600.0
2011-10-10 11:45:00,87.9,87.92,87.8,87.8,45800.0,60.6604,60.6742,60.5914,60.5914,45800.0
2011-10-10 11:50:00,87.82,87.86,87.69,87.71,47300.0,60.6052,60.6328,60.5155,60.5293,47300.0
2011-10-10 11:55:00,87.72,87.75,87.64,87.65,43400.0,60.5362,60.5569,60.481,60.4879,43400.0
2011-10-10 12:00:00,87.65,87.71,87.64,87.66,55200.0,60.4879,60.5293,60.481,60.4948,55200.0
2011-10-10 12:05:00,87.66,87.74,87.61,87.68,72000.0,60.4948,60.55,60.4603,60.5086,72000.0
2011-10-10 12:10:00,87.68,87.8,87.68,87.77,33000.0,60.5086,60.5914,60.5086,60.5707,33000.0
2011-10-10 12:15:00,87.77,87.79,87.7,87.74,50000.0,60.5707,60.5845,60.5224,60.55,50000.0
2011-10-10 12:20:00,87.71,87.76,87.67,87.74,43600.0,60.5293,60.5638,60.5017,60.55,43600.0
2011-10-10 12:25:00,87.74,87.81,87.74,87.79,41300.0,60.55,60.5983,60.55,60.5845,41300.0
2011-10-10 12:30:00,87.79,87.85,87.79,87.83,26000.0,60.5845,60.6259,60.5845,60.6121,26000.0
2011-10-10 12:35:00,87.83,87.89,87.81,87.86,64400.0,60.6121,60.6535,60.5983,60.6328,64400.0
2011-10-10 12:40:00,87.86,88.01,87.86,87.98,47900.0,60.6328,60.7363,60.6328,60.7156,47900.0
2011-10-10 12:45:00,87.98,88.01,87.96,88.01,20300.0,60.7156,60.7363,60.7018,60.7363,20300.0
2011-10-10 12:50:00,88.01,88.04,87.99,88.03,24600.0,60.7363,60.757,60.7225,60.7501,24600.0
2011-10-10 12:55:00,88.02,88.11,88.01,88.06,26700.0,60.7432,60.8053,60.7363,60.7708,26700.0
2011-10-10 13:00:00,88.06,88.14,88.0,88.14,34700.0,60.7708,60.826,60.7294,60.826,34700.0
2011-10-10 13:05:00,88.13,88.18,88.09,88.14,26800.0,60.8191,60.8536,60.7915,60.826,26800.0
2011-10-10 13:10:00,88.14,88.17,88.1,88.11,18300.0,60.826,60.8467,60.7984,60.8053,18300.0
2011-10-10 13:15:00,88.12,88.26,88.11,88.26,69000.0,60.8122,60.9088,60.8053,60.9088,69000.0
2011-10-10 13:20:00,88.28,88.31,88.18,88.18,43700.0,60.9227,60.9434,60.8536,60.8536,43700.0
2011-10-10 13:25:00,88.19,88.24,88.17,88.18,22100.0,60.8605,60.895,60.8467,60.8536,22100.0
2011-10-10 13:30:00,88.19,88.24,88.13,88.17,27900.0,60.8605,60.895,60.8191,60.8467,27900.0
2011-10-10 13:35:00,88.18,88.25,88.18,88.23,15300.0,60.8536,60.9019,60.8536,60.8881,15300.0
2011-10-10 13:40:00,88.24,88.28,88.21,88.24,37300.0,60.895,60.9227,60.8743,60.895,37300.0
2011-10-10 13:45:00,88.23,88.26,88.18,88.2,27400.0,60.8881,60.9088,60.8536,60.8674,27400.0
2011-10-10 13:50:00,88.2,88.23,88.18,88.18,37100.0,60.8674,60.8881,60.8536,60.8536,37100.0
2011-10-10 13:55:00,88.19,88.28,88.16,88.25,39800.0,60.8605,60.9227,60.8398,60.9019,39800.0
2011-10-10 14:00:00,88.25,88.25,88.14,88.17,30100.0,60.9019,60.9019,60.826,60.8467,30100.0
2011-10-10 14:05:00,88.17,88.18,88.11,88.12,40400.0,60.8467,60.8536,60.8053,60.8122,40400.0
2011-10-10 14:10:00,88.12,88.22,88.12,88.22,38900.0,60.8122,60.8812,60.8122,60.8812,38900.0
2011-10-10 14:15:00,88.23,88.23,88.16,88.16,25700.0,60.8881,60.8881,60.8398,60.8398,25700.0
2011-10-10 14:20:00,88.16,88.25,88.15,88.24,37000.0,60.8398,60.9019,60.8329,60.895,37000.0
2011-10-10 14:25:00,88.24,88.27,88.18,88.19,27100.0,60.895,60.9157,60.8536,60.8605,27100.0
2011-10-10 14:30:00,88.2,88.21,88.13,88.13,50400.0,60.8674,60.8743,60.8191,60.8191,50400.0
2011-10-10 14:35:00,88.14,88.14,88.08,88.08,33000.0,60.826,60.826,60.7846,60.7846,33000.0
2011-10-10 14:40:00,88.07,88.13,88.04,88.13,54300.0,60.7777,60.8191,60.757,60.8191,54300.0
2011-10-10 14:45:00,88.13,88.2,88.1,88.11,29300.0,60.8191,60.8674,60.7984,60.8053,29300.0
2011-10-10 14:50:00,88.11,88.15,88.1,88.12,36600.0,60.8053,60.8329,60.7984,60.8122,36600.0
2011-10-10 14:55:00,88.12,88.15,88.09,88.11,36100.0,60.8122,60.8329,60.7915,60.8053,36100.0
2011-10-10 15:00:00,88.1,88.17,88.09,88.1,39700.0,60.7984,60.8467,60.7915,60.7984,39700.0
2011-10-10 15:05:00,88.1,88.12,88.01,88.09,54200.0,60.7984,60.8122,60.7363,60.7915,54200.0
2011-10-10 15:10:00,88.09,88.13,87.99,88.04,75900.0,60.7915,60.8191,60.7225,60.757,75900.0
2011-10-10 15:15:00,88.05,88.07,87.97,87.98,64300.0,60.7639,60.7777,60.7087,60.7156,64300.0
2011-10-10 15:20:00,87.99,87.99,87.81,87.86,98700.0,60.7225,60.7225,60.5983,60.6328,98700.0
2011-10-10 15:25:00,87.87,88.04,87.86,88.0,100500.0,60.6397,60.757,60.6328,60.7294,100500.0
2011-10-10 15:30:00,88.0,88.04,87.93,88.04,112500.0,60.7294,60.757,60.6811,60.757,112500.0
2011-10-10 15:35:00,88.04,88.06,87.93,87.96,95800.0,60.757,60.7708,60.6811,60.7018,95800.0
2011-10-10 15:40:00,87.97,88.11,87.89,88.1,107700.0,60.7087,60.8053,60.6535,60.7984,107700.0
2011-10-10 15:45:00,88.11,88.25,88.1,88.23,137200.0,60.8053,60.9019,60.7984,60.8881,137200.0
2011-10-10 15:50:00,88.24,88.41,88.24,88.4,140600.0,60.895,61.0124,60.895,61.0055,140600.0
2011-10-10 15:55:00,88.41,88.52,88.35,88.5,318500.0,61.0124,61.0883,60.971,61.0745,318500.0
2011-10-11 09:30:00,88.83,89.42,88.67,89.42,444100.0,61.3022,61.7094,61.1918,61.7094,444100.0
2011-10-11 09:35:00,89.4,89.74,88.46,89.33,419800.0,61.6956,61.9302,61.0469,61.6473,419800.0
2011-10-11 09:40:00,89.34,89.41,89.25,89.33,139900.0,61.6542,61.7025,61.5921,61.6473,139900.0
2011-10-11 09:45:00,89.34,89.55,89.27,89.48,113800.0,61.6542,61.7991,61.6059,61.7508,113800.0
2011-10-11 09:50:00,89.48,89.6,89.34,89.58,109000.0,61.7508,61.8336,61.6542,61.8198,109000.0
2011-10-11 09:55:00,89.58,89.66,89.54,89.62,88600.0,61.8198,61.875,61.7922,61.8474,88600.0
2011-10-11 10:00:00,89.62,89.74,89.56,89.73,105400.0,61.8474,61.9302,61.806,61.9233,105400.0
2011-10-11 10:05:00,89.73,89.86,89.72,89.83,114500.0,61.9233,62.013,61.9164,61.9923,114500.0
2011-10-11 10:10:00,89.84,89.89,89.83,89.86,80500.0,61.9992,62.0337,61.9923,62.013,80500.0
2011-10-11 10:15:00,89.85,89.86,89.68,89.7,49800.0,62.0061,62.013,61.8888,61.9026,49800.0
2011-10-11 10:20:00,89.69,89.71,89.53,89.64,64800.0,61.8957,61.9095,61.7853,61.8612,64800.0
2011-10-11 10:25:00,89.63,89.68,89.55,89.64,35000.0,61.8543,61.8888,61.7991,61.8612,35000.0
2011-10-11 10:30:00,89.62,89.63,89.5,89.54,41000.0,61.8474,61.8543,61.7646,61.7922,41000.0
2011-10-11 10:35:00,89.55,89.55,89.44,89.52,49800.0,61.7991,61.7991,61.7232,61.7784,49800.0
2011-10-11 10:40:00,89.51,89.52,89.37,89.39,109200.0,61.7715,61.7784,61.6749,61.6887,109200.0
2011-10-11 10:45:00,89.4,89.41,89.25,89.33,95800.0,61.6956,61.7025,61.5921,61.6473,95800.0
2011-10-11 10:50:00,89.34,89.4,89.28,89.3,62300.0,61.6542,61.6956,61.6128,61.6266,62300.0
2011-10-11 10:55:00,89.31,89.32,89.16,89.23,88300.0,61.6335,61.6404,61.5299,61.5783,88300.0
2011-10-11 11:00:00,89.24,89.25,89.16,89.25,55400.0,61.5852,61.5921,61.5299,61.5921,55400.0
2011-10-11 11:05:00,89.25,89.25,89.13,89.16,43100.0,61.5921,61.5921,61.5092,61.5299,43100.0
2011-10-11 11:10:00,89.15,89.16,89.1,89.12,41100.0,61.523,61.5299,61.4885,61.5023,41100.0
2011-10-11 11:15:00,89.11,89.19,89.06,89.16,53600.0,61.4954,61.5506,61.4609,61.5299,53600.0
2011-10-11 11:20:00,89.16,89.23,89.16,89.22,56200.0,61.5299,61.5783,61.5299,61.5714,56200.0
2011-10-11 11:25:00,89.23,89.33,89.22,89.32,40200.0,61.5783,61.6473,61.5714,61.6404,40200.0
2011-10-11 11:30:00,89.33,89.57,89.33,89.57,75100.0,61.6473,61.8129,61.6473,61.8129,75100.0
2011-10-11 11:35:00,89.58,89.69,89.56,89.69,45500.0,61.8198,61.8957,61.806,61.8957,45500.0
2011-10-11 11:40:00,89.69,89.79,89.68,89.79,52500.0,61.8957,61.9647,61.8888,61.9647,52500.0
2011-10-11 11:45:00,89.78,89.8,89.57,89.57,39400.0,61.9578,61.9716,61.8129,61.8129,39400.0
2011-10-11 11:50:00,89.57,89.63,89.53,89.6,37200.0,61.8129,61.8543,61.7853,61.8336,37200.0
2011-10-11 11:55:00,89.6,89.78,89.58,89.71,45400.0,61.8336,61.9578,61.8198,61.9095,45400.0
2011-10-11 12:00:00,89.71,89.75,89.51,89.53,37300.0,61.9095,61.9371,61.7715,61.7853,37300.0
2011-10-11 12:05:00,89.53,89.67,89.49,89.65,40300.0,61.7853,61.8819,61.7577,61.8681,40300.0
2011-10-11 12:10:00,89.66,89.74,89.66,89.67,78400.0,61.875,61.9302,61.875,61.8819,78400.0
2011-10-11 12:15:00,89.67,89.69,89.54,89.59,40700.0,61.8819,61.8957,61.7922,61.8267,40700.0
2011-10-11 12:20:00,89.59,89.59,89.43,89.5,30400.0,61.8267,61.8267,61.7163,61.7646,30400.0
2011-10-11 12:25:00,89.5,89.51,89.4,89.41,21700.0,61.7646,61.7715,61.6956,61.7025,21700.0
2011-10-11 12:30:00,89.45,89.47,89.31,89.37,25500.0,61.7301,61.7439,61.6335,61.6749,25500.0
2011-10-11 12:35:00,89.37,89.46,89.35,89.38,39700.0,61.6749,61.737,61.6611,61.6818,39700.0
2011-10-11 12:40:00,89.38,89.39,89.22,89.22,48100.0,61.6818,61.6887,61.5714,61.5714,48100.0
2011-10-11 12:45:00,89.22,89.24,89.16,89.2,41000.0,61.5714,61.5852,61.5299,61.5575,41000.0
2011-10-11 12:50:00,89.21,89.27,89.17,89.26,41700.0,61.5645,61.6059,61.5368,61.599,41700.0
2011-10-11 12:55:00,89.26,89.4,89.26,89.33,55600.0,61.599,61.6956,61.599,61.6473,55600.0
2011-10-11 13:00:00,89.32,89.36,89.25,89.3,44700.0,61.6404,61.668,61.5921,61.6266,44700.0
2011-10-11 13:05:00,89.28,89.35,89.23,89.32,44000.0,61.6128,61.6611,61.5783,61.6404,44000.0
2011-10-11 13:10:00,89.34,89.36,89.2,89.28,52100.0,61.6542,61.668,61.5575,61.6128,52100.0
2011-10-11 13:15:00,89.28,89.41,89.28,89.39,53600.0,61.6128,61.7025,61.6128,61.6887,53600.0
2011-10-11 13:20:00,89.4,89.53,89.4,89.43,39200.0,61.6956,61.7853,61.6956,61.7163,39200.0
2011-10-11 13:25:00,89.41,89.64,89.41,89.62,71000.0,61.7025,61.8612,61.7025,61.8474,71000.0
2011-10-11 13:30:00,89.63,89.74,89.62,89.73,67600.0,61.8543,61.9302,61.8474,61.9233,67600.0
2011-10-11 13:35:00,89.73,89.75,89.59,89.61,42700.0,61.9233,61.9371,61.8267,61.8405,42700.0
2011-10-11 13:40:00,89.6,89.62,89.55,89.58,28400.0,61.8336,61.8474,61.7991,61.8198,28400.0
2011-10-11 13:45:00,89.59,89.65,89.55,89.55,39500.0,61.8267,61.8681,61.7991,61.7991,39500.0
2011-10-11 13:50:00,89.56,89.71,89.55,89.66,47600.0,61.806,61.9095,61.7991,61.875,47600.0
2011-10-11 13:55:00,89.67,89.71,89.62,89.64,27600.0,61.8819,61.9095,61.8474,61.8612,27600.0
2011-10-11 14:00:00,89.64,89.66,89.55,89.56,37900.0,61.8612,61.875,61.7991,61.806,37900.0
2011-10-11 14:05:00,89.56,89.59,89.53,89.55,38900.0,61.806,61.8267,61.7853,61.7991,38900.0
2011-10-11 14:10:00,89.55,89.6,89.54,89.54,44800.0,61.7991,61.8336,61.7922,61.7922,44800.0
2011-10-11 14:15:00,89.54,89.63,89.52,89.63,43500.0,61.7922,61.8543,61.7784,61.8543,43500.0
2011-10-11 14:20:00,89.62,89.68,89.55,89.56,81200.0,61.8474,61.8888,61.7991,61.806,81200.0
2011-10-11 14:25:00,89.57,89.62,89.52,89.55,183600.0,61.8129,61.8474,61.7784,61.7991,183600.0
2011-10-11 14:30:00,89.55,89.59,89.49,89.5,112400.0,61.7991,61.8267,61.7577,61.7646,112400.0
2011-10-11 14:35:00,89.49,89.52,89.38,89.38,84500.0,61.7577,61.7784,61.6818,61.6818,84500.0
2011-10-11 14:40:00,89.39,89.45,89.33,89.37,79400.0,61.6887,61.7301,61.6473,61.6749,79400.0
2011-10-11 14:45:00,89.37,89.38,89.33,89.38,60600.0,61.6749,61.6818,61.6473,61.6818,60600.0
2011-10-11 14:50:00,89.38,89.43,89.36,89.4,44700.0,61.6818,61.7163,61.668,61.6956,44700.0
2011-10-11 14:55:00,89.41,89.48,89.4,89.46,50300.0,61.7025,61.7508,61.6956,61.737,50300.0
2011-10-11 15:00:00,89.47,89.54,89.47,89.51,65200.0,61.7439,61.7922,61.7439,61.7715,65200.0
2011-10-11 15:05:00,89.51,89.51,89.42,89.46,160600.0,61.7715,61.7715,61.7094,61.737,160600.0
2011-10-11 15:10:00,89.46,89.47,89.4,89.44,53300.0,61.737,61.7439,61.6956,61.7232,53300.0
2011-10-11 15:15:00,89.43,89.44,89.34,89.38,81600.0,61.7163,61.7232,61.6542,61.6818,81600.0
2011-10-11 15:20:00,89.39,89.4,89.34,89.38,95300.0,61.6887,61.6956,61.6542,61.6818,95300.0
2011-10-11 15:25:00,89.38,89.4,89.17,89.18,147400.0,61.6818,61.6956,61.5368,61.5437,147400.0
2011-10-11 15:30:00,89.18,89.36,89.14,89.34,152600.0,61.5437,61.668,61.5161,61.6542,152600.0
2011-10-11 15:35:00,89.36,89.42,89.29,89.35,152500.0,61.668,61.7094,61.6197,61.6611,152500.0
2011-10-11 15:40:00,89.35,89.44,89.34,89.42,119400.0,61.6611,61.7232,61.6542,61.7094,119400.0
2011-10-11 15:45:00,89.43,89.53,89.35,89.47,132600.0,61.7163,61.7853,61.6611,61.7439,132600.0
2011-10-11 15:50:00,89.47,89.5,89.36,89.37,192700.0,61.7439,61.7646,61.668,61.6749,192700.0
2011-10-11 15:55:00,89.38,89.4,89.28,89.35,332900.0,61.6818,61.6956,61.6128,61.6611,332900.0
2011-10-12 09:30:00,89.83,89.83,88.8,88.87,277500.0,61.9923,61.9923,61.2815,61.3298,277500.0
2011-10-12 09:35:00,88.88,88.91,88.43,88.69,196600.0,61.3367,61.3574,61.0262,61.2056,196600.0
2011-10-12 09:40:00,88.69,88.69,88.5,88.51,136900.0,61.2056,61.2056,61.0745,61.0814,136900.0
2011-10-12 09:45:00,88.52,88.57,88.23,88.54,240700.0,61.0883,61.1228,60.8881,61.1021,240700.0
2011-10-12 09:50:00,88.55,88.77,88.55,88.76,186400.0,61.109,61.2608,61.109,61.2539,186400.0
2011-10-12 09:55:00,88.76,88.84,88.64,88.69,76300.0,61.2539,61.3091,61.1711,61.2056,76300.0
2011-10-12 10:00:00,88.7,88.7,88.19,88.32,216600.0,61.2125,61.2125,60.8605,60.9503,216600.0
2011-10-12 10:05:00,88.32,88.69,88.32,88.64,96500.0,60.9503,61.2056,60.9503,61.1711,96500.0
2011-10-12 10:10:00,88.65,88.77,88.6,88.64,79700.0,61.178,61.2608,61.1435,61.1711,79700.0
2011-10-12 10:15:00,88.65,88.76,88.64,88.74,119000.0,61.178,61.2539,61.1711,61.2401,119000.0
2011-10-12 10:20:00,88.74,88.75,88.68,88.69,70900.0,61.2401,61.247,61.1987,61.2056,70900.0
2011-10-12 10:25:00,88.69,88.76,88.66,88.67,109400.0,61.2056,61.2539,61.1849,61.1918,109400.0
2011-10-12 10:30:00,88.68,88.76,88.65,88.73,93500.0,61.1987,61.2539,61.178,61.2332,93500.0
2011-10-12 10:35:00,88.73,89.09,88.73,89.03,162600.0,61.2332,61.4816,61.2332,61.4402,162600.0
2011-10-12 10:40:00,89.07,89.09,88.97,89.08,73200.0,61.4678,61.4816,61.3988,61.4747,73200.0
2011-10-12 10:45:00,89.07,89.08,88.78,88.81,91300.0,61.4678,61.4747,61.2677,61.2884,91300.0
2011-10-12 10:50:00,88.81,88.84,88.56,88.59,90300.0,61.2884,61.3091,61.1159,61.1366,90300.0
2011-10-12 10:55:00,88.59,88.77,88.55,88.77,70000.0,61.1366,61.2608,61.109,61.2608,70000.0
2011-10-12 11:00:00,88.77,88.85,88.67,88.71,78200.0,61.2608,61.316,61.1918,61.2194,78200.0
2011-10-12 11:05:00,88.73,88.76,88.65,88.68,56700.0,61.2332,61.2539,61.178,61.1987,56700.0
2011-10-12 11:10:00,88.68,88.72,88.55,88.55,110700.0,61.1987,61.2263,61.109,61.109,110700.0
2011-10-12 11:15:00,88.57,88.63,88.49,88.49,81700.0,61.1228,61.1642,61.0676,61.0676,81700.0
2011-10-12 11:20:00,88.49,88.49,88.39,88.39,71100.0,61.0676,61.0676,60.9986,60.9986,71100.0
2011-10-12 11:25:00,88.4,88.49,88.36,88.38,78300.0,61.0055,61.0676,60.9779,60.9917,78300.0
2011-10-12 11:30:00,88.38,88.38,88.28,88.3,77500.0,60.9917,60.9917,60.9227,60.9365,77500.0
2011-10-12 11:35:00,88.3,88.31,88.19,88.21,82700.0,60.9365,60.9434,60.8605,60.8743,82700.0
2011-10-12 11:40:00,88.2,88.26,88.03,88.26,160400.0,60.8674,60.9088,60.7501,60.9088,160400.0
2011-10-12 11:45:00,88.27,88.47,88.21,88.37,104500.0,60.9157,61.0538,60.8743,60.9848,104500.0
2011-10-12 11:50:00,88.37,88.52,88.35,88.5,45600.0,60.9848,61.0883,60.971,61.0745,45600.0
2011-10-12 11:55:00,88.51,88.53,88.41,88.46,48600.0,61.0814,61.0952,61.0124,61.0469,48600.0
2011-10-12 12:00:00,88.46,88.6,88.46,88.6,61000.0,61.0469,61.1435,61.0469,61.1435,61000.0
2011-10-12 12:05:00,88.59,88.59,88.28,88.29,79300.0,61.1366,61.1366,60.9227,60.9296,79300.0
2011-10-12 12:10:00,88.29,88.31,88.17,88.23,71000.0,60.9296,60.9434,60.8467,60.8881,71000.0
2011-10-12 12:15:00,88.23,88.27,88.18,88.2,49300.0,60.8881,60.9157,60.8536,60.8674,49300.0
2011-10-12 12:20:00,88.21,88.36,88.21,88.33,24600.0,60.8743,60.9779,60.8743,60.9572,24600.0
2011-10-12 12:25:00,88.33,88.34,88.18,88.24,35000.0,60.9572,60.9641,60.8536,60.895,35000.0
2011-10-12 12:30:00,88.24,88.3,88.2,88.22,44400.0,60.895,60.9365,60.8674,60.8812,44400.0
2011-10-12 12:35:00,88.21,88.43,88.21,88.41,79700.0,60.8743,61.0262,60.8743,61.0124,79700.0
2011-10-12 12:40:00,88.41,88.56,88.38,88.52,45300.0,61.0124,61.1159,60.9917,61.0883,45300.0
2011-10-12 12:45:00,88.51,88.75,88.49,88.75,87700.0,61.0814,61.247,61.0676,61.247,87700.0
2011-10-12 12:50:00,88.75,88.88,88.74,88.85,70000.0,61.247,61.3367,61.2401,61.316,70000.0
2011-10-12 12:55:00,88.85,88.88,88.78,88.87,46300.0,61.316,61.3367,61.2677,61.3298,46300.0
2011-10-12 13:00:00,88.88,89.07,88.88,89.07,100700.0,61.3367,61.4678,61.3367,61.4678,100700.0
2011-10-12 13:05:00,89.08,89.11,88.94,88.94,82700.0,61.4747,61.4954,61.3781,61.3781,82700.0
2011-10-12 13:10:00,88.93,89.0,88.86,88.94,91400.0,61.3712,61.4195,61.3229,61.3781,91400.0
2011-10-12 13:15:00,88.94,88.97,88.86,88.9,63700.0,61.3781,61.3988,61.3229,61.3505,63700.0
2011-10-12 13:20:00,88.89,88.91,88.8,88.8,49600.0,61.3436,61.3574,61.2815,61.2815,49600.0
2011-10-12 13:25:00,88.81,88.81,88.72,88.73,25800.0,61.2884,61.2884,61.2263,61.2332,25800.0
2011-10-12 13:30:00,88.74,88.8,88.62,88.69,56900.0,61.2401,61.2815,61.1573,61.2056,56900.0
2011-10-12 13:35:00,88.69,88.71,88.66,88.67,40500.0,61.2056,61.2194,61.1849,61.1918,40500.0
2011-10-12 13:40:00,88.66,88.71,88.61,88.61,53600.0,61.1849,61.2194,61.1504,61.1504,53600.0
2011-10-12 13:45:00,88.62,88.7,88.48,88.5,133700.0,61.1573,61.2125,61.0607,61.0745,133700.0
2011-10-12 13:50:00,88.5,88.6,88.5,88.6,40200.0,61.0745,61.1435,61.0745,61.1435,40200.0
2011-10-12 13:55:00,88.6,88.65,88.53,88.53,56700.0,61.1435,61.178,61.0952,61.0952,56700.0
2011-10-12 14:00:00,88.53,88.65,88.5,88.63,93400.0,61.0952,61.178,61.0745,61.1642,93400.0
2011-10-12 14:05:00,88.65,88.76,88.65,88.74,65600.0,61.178,61.2539,61.178,61.2401,65600.0
2011-10-12 14:10:00,88.75,88.77,88.7,88.75,70000.0,61.247,61.2608,61.2125,61.247,70000.0
2011-10-12 14:15:00,88.75,88.78,88.65,88.73,46000.0,61.247,61.2677,61.178,61.2332,46000.0
2011-10-12 14:20:00,88.74,88.76,88.71,88.75,58200.0,61.2401,61.2539,61.2194,61.247,58200.0
2011-10-12 14:25:00,88.78,88.86,88.76,88.84,56800.0,61.2677,61.3229,61.2539,61.3091,56800.0
2011-10-12 14:30:00,88.85,89.0,88.84,88.98,65500.0,61.316,61.4195,61.3091,61.4057,65500.0
2011-10-12 14:35:00,88.98,89.1,88.98,89.1,53700.0,61.4057,61.4885,61.4057,61.4885,53700.0
2011-10-12 14:40:00,89.09,89.13,88.94,88.98,81200.0,61.4816,61.5092,61.3781,61.4057,81200.0
2011-10-12 14:45:00,88.97,89.03,88.95,89.0,69000.0,61.3988,61.4402,61.385,61.4195,69000.0
2011-10-12 14:50:00,89.0,89.05,88.97,89.04,51100.0,61.4195,61.454,61.3988,61.4471,51100.0
2011-10-12 14:55:00,89.04,89.05,88.96,89.0,118300.0,61.4471,61.454,61.3919,61.4195,118300.0
2011-10-12 15:00:00,88.99,89.01,88.8,88.91,77400.0,61.4126,61.4264,61.2815,61.3574,77400.0
2011-10-12 15:05:00,88.91,88.92,88.8,88.89,90300.0,61.3574,61.3643,61.2815,61.3436,90300.0
2011-10-12 15:10:00,88.88,88.92,88.75,88.89,73000.0,61.3367,61.3643,61.247,61.3436,73000.0
2011-10-12 15:15:00,88.91,88.91,88.54,88.76,166500.0,61.3574,61.3574,61.1021,61.2539,166500.0
2011-10-12 15:20:00,88.76,88.8,88.63,88.72,60500.0,61.2539,61.2815,61.1642,61.2263,60500.0
2011-10-12 15:25:00,88.71,88.85,88.68,88.81,74300.0,61.2194,61.316,61.1987,61.2884,74300.0
2011-10-12 15:30:00,88.82,88.86,88.73,88.74,103500.0,61.2953,61.3229,61.2332,61.2401,103500.0
2011-10-12 15:35:00,88.75,88.8,88.71,88.74,119800.0,61.247,61.2815,61.2194,61.2401,119800.0
2011-10-12 15:40:00,88.74,88.77,88.66,88.68,116100.0,61.2401,61.2608,61.1849,61.1987,116100.0
2011-10-12 15:45:00,88.68,88.68,88.36,88.39,175600.0,61.1987,61.1987,60.9779,60.9986,175600.0
2011-10-12 15:50:00,88.39,88.58,88.39,88.42,165400.0,60.9986,61.1297,60.9986,61.0193,165400.0
2011-10-12 15:55:00,88.42,88.47,88.35,88.37,291800.0,61.0193,61.0538,60.971,60.9848,291800.0
2011-10-13 09:30:00,88.39,88.78,88.28,88.76,150100.0,60.9986,61.2677,60.9227,61.2539,150100.0
2011-10-13 09:35:00,88.74,88.93,88.74,88.9,87700.0,61.2401,61.3712,61.2401,61.3505,87700.0
2011-10-13 09:40:00,88.91,89.15,88.88,88.99,119500.0,61.3574,61.523,61.3367,61.4126,119500.0
2011-10-13 09:45:00,88.96,89.26,88.96,89.21,86700.0,61.3919,61.599,61.3919,61.5645,86700.0
2011-10-13 09:50:00,89.22,89.29,89.11,89.26,139600.0,61.5714,61.6197,61.4954,61.599,139600.0
2011-10-13 09:55:00,89.26,89.27,89.07,89.21,61900.0,61.599,61.6059,61.4678,61.5645,61900.0
2011-10-13 10:00:00,89.21,89.36,89.19,89.31,81500.0,61.5645,61.668,61.5506,61.6335,81500.0
2011-10-13 10:05:00,89.3,89.48,89.3,89.48,98200.0,61.6266,61.7508,61.6266,61.7508,98200.0
2011-10-13 10:10:00,89.49,89.57,89.46,89.52,88800.0,61.7577,61.8129,61.737,61.7784,88800.0
2011-10-13 10:15:00,89.51,89.58,89.46,89.49,97100.0,61.7715,61.8198,61.737,61.7577,97100.0
2011-10-13 10:20:00,89.48,89.55,89.4,89.54,89900.0,61.7508,61.7991,61.6956,61.7922,89900.0
2011-10-13 10:25:00,89.54,89.67,89.53,89.59,53800.0,61.7922,61.8819,61.7853,61.8267,53800.0
2011-10-13 10:30:00,89.59,89.7,89.57,89.66,57500.0,61.8267,61.9026,61.8129,61.875,57500.0
2011-10-13 10:35:00,89.66,89.69,89.62,89.64,45300.0,61.875,61.8957,61.8474,61.8612,45300.0
2011-10-13 10:40:00,89.64,89.66,89.51,89.59,71000.0,61.8612,61.875,61.7715,61.8267,71000.0
2011-10-13 10:45:00,89.6,89.62,89.49,89.55,42900.0,61.8336,61.8474,61.7577,61.7991,42900.0
2011-10-13 10:50:00,89.54,89.6,89.51,89.56,26400.0,61.7922,61.8336,61.7715,61.806,26400.0
2011-10-13 10:55:00,89.57,89.57,89.33,89.33,48600.0,61.8129,61.8129,61.6473,61.6473,48600.0
2011-10-13 11:00:00,89.32,89.53,89.32,89.51,64400.0,61.6404,61.7853,61.6404,61.7715,64400.0
2011-10-13 11:05:00,89.52,89.62,89.49,89.62,52900.0,61.7784,61.8474,61.7577,61.8474,52900.0
2011-10-13 11:10:00,89.63,89.7,89.56,89.65,138000.0,61.8543,61.9026,61.806,61.8681,138000.0
2011-10-13 11:15:00,89.64,89.67,89.57,89.59,65900.0,61.8612,61.8819,61.8129,61.8267,65900.0
2011-10-13 11:20:00,89.59,89.68,89.59,89.62,44200.0,61.8267,61.8888,61.8267,61.8474,44200.0
2011-10-13 11:25:00,89.62,89.65,89.56,89.61,49200.0,61.8474,61.8681,61.806,61.8405,49200.0
2011-10-13 11:30:00,89.6,89.7,89.59,89.64,46200.0,61.8336,61.9026,61.8267,61.8612,46200.0
2011-10-13 11:35:00,89.66,89.78,89.66,89.78,54400.0,61.875,61.9578,61.875,61.9578,54400.0
2011-10-13 11:40:00,89.78,89.8,89.57,89.77,58500.0,61.9578,61.9716,61.8129,61.9509,58500.0
2011-10-13 11:45:00,89.78,89.82,89.65,89.69,64700.0,61.9578,61.9854,61.8681,61.8957,64700.0
2011-10-13 11:50:00,89.68,89.81,89.65,89.79,55500.0,61.8888,61.9785,61.8681,61.9647,55500.0
2011-10-13 11:55:00,89.79,89.82,89.71,89.71,46200.0,61.9647,61.9854,61.9095,61.9095,46200.0
2011-10-13 12:00:00,89.72,89.76,89.68,89.7,27100.0,61.9164,61.944,61.8888,61.9026,27100.0
2011-10-13 12:05:00,89.72,89.76,89.61,89.63,54600.0,61.9164,61.944,61.8405,61.8543,54600.0
2011-10-13 12:10:00,89.61,89.65,89.53,89.55,53200.0,61.8405,61.8681,61.7853,61.7991,53200.0
2011-10-13 12:15:00,89.56,89.57,89.48,89.54,30300.0,61.806,61.8129,61.7508,61.7922,30300.0
2011-10-13 12:20:00,89.54,89.61,89.5,89.56,39600.0,61.7922,61.8405,61.7646,61.806,39600.0
2011-10-13 12:25:00,89.56,89.56,89.42,89.43,37100.0,61.806,61.806,61.7094,61.7163,37100.0
2011-10-13 12:30:00,89.43,89.48,89.37,89.46,27000.0,61.7163,61.7508,61.6749,61.737,27000.0
2011-10-13 12:35:00,89.47,89.5,89.43,89.48,18900.0,61.7439,61.7646,61.7163,61.7508,18900.0
2011-10-13 12:40:00,89.49,89.5,89.42,89.45,16800.0,61.7577,61.7646,61.7094,61.7301,16800.0
2011-10-13 12:45:00,89.43,89.57,89.43,89.51,16400.0,61.7163,61.8129,61.7163,61.7715,16400.0
2011-10-13 12:50:00,89.53,89.6,89.53,89.6,19200.0,61.7853,61.8336,61.7853,61.8336,19200.0
2011-10-13 12:55:00,89.6,89.63,89.53,89.56,21100.0,61.8336,61.8543,61.7853,61.806,21100.0
2011-10-13 13:00:00,89.56,89.6,89.5,89.58,21500.0,61.806,61.8336,61.7646,61.8198,21500.0
2011-10-13 13:05:00,89.6,89.61,89.5,89.56,28500.0,61.8336,61.8405,61.7646,61.806,28500.0
2011-10-13 13:10:00,89.55,89.75,89.54,89.72,56700.0,61.7991,61.9371,61.7922,61.9164,56700.0
2011-10-13 13:15:00,89.73,89.76,89.64,89.64,23600.0,61.9233,61.944,61.8612,61.8612,23600.0
2011-10-13 13:20:00,89.64,89.72,89.62,89.72,21300.0,61.8612,61.9164,61.8474,61.9164,21300.0
2011-10-13 13:25:00,89.72,89.81,89.7,89.77,38200.0,61.9164,61.9785,61.9026,61.9509,38200.0
2011-10-13 13:30:00,89.76,89.77,89.72,89.76,24600.0,61.944,61.9509,61.9164,61.944,24600.0
2011-10-13 13:35:00,89.76,89.78,89.68,89.73,27400.0,61.944,61.9578,61.8888,61.9233,27400.0
2011-10-13 13:40:00,89.73,89.83,89.7,89.83,41000.0,61.9233,61.9923,61.9026,61.9923,41000.0
2011-10-13 13:45:00,89.83,89.94,89.8,89.9,92700.0,61.9923,62.0682,61.9716,62.0406,92700.0
2011-10-13 13:50:00,89.88,89.92,89.84,89.86,45000.0,62.0268,62.0544,61.9992,62.013,45000.0
2011-10-13 13:55:00,89.86,89.91,89.83,89.86,36700.0,62.013,62.0475,61.9923,62.013,36700.0
2011-10-13 14:00:00,89.86,89.89,89.69,89.73,73800.0,62.013,62.0337,61.8957,61.9233,73800.0
2011-10-13 14:05:00,89.74,89.8,89.73,89.73,36000.0,61.9302,61.9716,61.9233,61.9233,36000.0
2011-10-13 14:10:00,89.73,89.75,89.64,89.75,28300.0,61.9233,61.9371,61.8612,61.9371,28300.0
2011-10-13 14:15:00,89.73,89.77,89.73,89.75,23200.0,61.9233,61.9509,61.9233,61.9371,23200.0
2011-10-13 14:20:00,89.73,89.85,89.7,89.73,32300.0,61.9233,62.0061,61.9026,61.9233,32300.0
2011-10-13 14:25:00,89.73,89.73,89.64,89.65,29500.0,61.9233,61.9233,61.8612,61.8681,29500.0
2011-10-13 14:30:00,89.65,89.71,89.64,89.67,45700.0,61.8681,61.9095,61.8612,61.8819,45700.0
2011-10-13 14:35:00,89.66,89.69,89.58,89.6,34600.0,61.875,61.8957,61.8198,61.8336,34600.0
2011-10-13 14:40:00,89.6,89.65,89.52,89.64,33200.0,61.8336,61.8681,61.7784,61.8612,33200.0
2011-10-13 14:45:00,89.63,89.82,89.59,89.81,39700.0,61.8543,61.9854,61.8267,61.9785,39700.0
2011-10-13 14:50:00,89.8,89.81,89.73,89.8,37200.0,61.9716,61.9785,61.9233,61.9716,37200.0
2011-10-13 14:55:00,89.8,89.8,89.68,89.69,32000.0,61.9716,61.9716,61.8888,61.8957,32000.0
2011-10-13 15:00:00,89.69,89.81,89.68,89.74,43800.0,61.8957,61.9785,61.8888,61.9302,43800.0
2011-10-13 15:05:00,89.75,89.84,89.74,89.78,42400.0,61.9371,61.9992,61.9302,61.9578,42400.0
2011-10-13 15:10:00,89.78,89.79,89.7,89.74,49800.0,61.9578,61.9647,61.9026,61.9302,49800.0
2011-10-13 15:15:00,89.74,89.85,89.74,89.8,56800.0,61.9302,62.0061,61.9302,61.9716,56800.0
2011-10-13 15:20:00,89.81,89.81,89.59,89.59,36200.0,61.9785,61.9785,61.8267,61.8267,36200.0
2011-10-13 15:25:00,89.59,89.6,89.31,89.31,79900.0,61.8267,61.8336,61.6335,61.6335,79900.0
2011-10-13 15:30:00,89.31,89.34,89.16,89.23,86400.0,61.6335,61.6542,61.5299,61.5783,86400.0
2011-10-13 15:35:00,89.23,89.3,89.19,89.23,83700.0,61.5783,61.6266,61.5506,61.5783,83700.0
2011-10-13 15:40:00,89.23,89.3,89.19,89.24,100100.0,61.5783,61.6266,61.5506,61.5852,100100.0
2011-10-13 15:45:00,89.24,89.26,89.14,89.21,97800.0,61.5852,61.599,61.5161,61.5645,97800.0
2011-10-13 15:50:00,89.21,89.3,89.2,89.28,148100.0,61.5645,61.6266,61.5575,61.6128,148100.0
2011-10-13 15:55:00,89.28,89.32,89.24,89.31,227600.0,61.6128,61.6404,61.5852,61.6335,227600.0
2011-10-14 09:30:00,89.98,89.98,89.66,89.73,117400.0,62.0958,62.0958,61.875,61.9233,117400.0
2011-10-14 09:35:00,89.71,89.78,89.6,89.65,78700.0,61.9095,61.9578,61.8336,61.8681,78700.0
2011-10-14 09:40:00,89.67,89.68,89.38,89.46,44000.0,61.8819,61.8888,61.6818,61.737,44000.0
2011-10-14 09:45:00,89.48,89.63,89.45,89.49,29200.0,61.7508,61.8543,61.7301,61.7577,29200.0
2011-10-14 09:50:00,89.48,89.5,89.39,89.41,47800.0,61.7508,61.7646,61.6887,61.7025,47800.0
2011-10-14 09:55:00,89.41,89.65,89.35,89.54,42400.0,61.7025,61.8681,61.6611,61.7922,42400.0
2011-10-14 10:00:00,89.53,89.54,89.35,89.45,25200.0,61.7853,61.7922,61.6611,61.7301,25200.0
2011-10-14 10:05:00,89.5,89.61,89.46,89.56,45100.0,61.7646,61.8405,61.737,61.806,45100.0
2011-10-14 10:10:00,89.56,89.59,89.47,89.56,23600.0,61.806,61.8267,61.7439,61.806,23600.0
2011-10-14 10:15:00,89.56,89.6,89.49,89.59,33200.0,61.806,61.8336,61.7577,61.8267,33200.0
2011-10-14 10:20:00,89.59,89.63,89.48,89.52,25200.0,61.8267,61.8543,61.7508,61.7784,25200.0
2011-10-14 10:25:00,89.51,89.55,89.44,89.49,34600.0,61.7715,61.7991,61.7232,61.7577,34600.0
2011-10-14 10:30:00,89.49,89.64,89.42,89.59,39800.0,61.7577,61.8612,61.7094,61.8267,39800.0
2011-10-14 10:35:00,89.59,89.6,89.39,89.39,26700.0,61.8267,61.8336,61.6887,61.6887,26700.0
2011-10-14 10:40:00,89.39,89.5,89.36,89.43,44900.0,61.6887,61.7646,61.668,61.7163,44900.0
2011-10-14 10:45:00,89.42,89.46,89.35,89.36,28000.0,61.7094,61.737,61.6611,61.668,28000.0
2011-10-14 10:50:00,89.36,89.42,89.26,89.29,48500.0,61.668,61.7094,61.599,61.6197,48500.0
2011-10-14 10:55:00,89.29,89.42,89.29,89.33,38800.0,61.6197,61.7094,61.6197,61.6473,38800.0
2011-10-14 11:00:00,89.34,89.39,89.33,89.36,33400.0,61.6542,61.6887,61.6473,61.668,33400.0
2011-10-14 11:05:00,89.36,89.36,89.21,89.31,55400.0,61.668,61.668,61.5645,61.6335,55400.0
2011-10-14 11:10:00,89.31,89.37,89.25,89.3,20600.0,61.6335,61.6749,61.5921,61.6266,20600.0
2011-10-14 11:15:00,89.28,89.29,89.24,89.29,44900.0,61.6128,61.6197,61.5852,61.6197,44900.0
2011-10-14 11:20:00,89.29,89.3,89.15,89.24,33900.0,61.6197,61.6266,61.523,61.5852,33900.0
2011-10-14 11:25:00,89.23,89.27,89.14,89.17,35400.0,61.5783,61.6059,61.5161,61.5368,35400.0
2011-10-14 11:30:00,89.16,89.21,89.15,89.2,31000.0,61.5299,61.5645,61.523,61.5575,31000.0
2011-10-14 11:35:00,89.21,89.21,89.14,89.14,32600.0,61.5645,61.5645,61.5161,61.5161,32600.0
2011-10-14 11:40:00,89.14,89.28,89.14,89.21,46100.0,61.5161,61.6128,61.5161,61.5645,46100.0
2011-10-14 11:45:00,89.21,89.27,89.17,89.23,25100.0,61.5645,61.6059,61.5368,61.5783,25100.0
2011-10-14 11:50:00,89.22,89.3,89.22,89.26,19700.0,61.5714,61.6266,61.5714,61.599,19700.0
2011-10-14 11:55:00,89.27,89.31,89.22,89.22,26200.0,61.6059,61.6335,61.5714,61.5714,26200.0
2011-10-14 12:00:00,89.19,89.25,89.15,89.24,55300.0,61.5506,61.5921,61.523,61.5852,55300.0
2011-10-14 12:05:00,89.24,89.3,89.21,89.29,52900.0,61.5852,61.6266,61.5645,61.6197,52900.0
2011-10-14 12:10:00,89.29,89.31,89.17,89.2,43600.0,61.6197,61.6335,61.5368,61.5575,43600.0
2011-10-14 12:15:00,89.2,89.2,89.18,89.2,21600.0,61.5575,61.5575,61.5437,61.5575,21600.0
2011-10-14 12:20:00,89.2,89.25,89.2,89.22,17100.0,61.5575,61.5921,61.5575,61.5714,17100.0
2011-10-14 12:25:00,89.21,89.25,89.19,89.24,23100.0,61.5645,61.5921,61.5506,61.5852,23100.0
2011-10-14 12:30:00,89.23,89.32,89.23,89.27,69500.0,61.5783,61.6404,61.5783,61.6059,69500.0
2011-10-14 12:35:00,89.28,89.34,89.21,89.27,40000.0,61.6128,61.6542,61.5645,61.6059,40000.0
2011-10-14 12:40:00,89.28,89.31,89.27,89.27,20000.0,61.6128,61.6335,61.6059,61.6059,20000.0
2011-10-14 12:45:00,89.27,89.32,89.27,89.27,18700.0,61.6059,61.6404,61.6059,61.6059,18700.0
2011-10-14 12:50:00,89.27,89.31,89.21,89.23,26200.0,61.6059,61.6335,61.5645,61.5783,26200.0
2011-10-14 12:55:00,89.24,89.24,89.21,89.23,9400.0,61.5852,61.5852,61.5645,61.5783,9400.0
2011-10-14 13:00:00,89.23,89.33,89.22,89.32,11700.0,61.5783,61.6473,61.5714,61.6404,11700.0
2011-10-14 13:05:00,89.32,89.37,89.31,89.32,18800.0,61.6404,61.6749,61.6335,61.6404,18800.0
2011-10-14 13:10:00,89.32,89.37,89.28,89.37,7900.0,61.6404,61.6749,61.6128,61.6749,7900.0
2011-10-14 13:15:00,89.37,89.43,89.34,89.41,41400.0,61.6749,61.7163,61.6542,61.7025,41400.0
2011-10-14 13:20:00,89.42,89.53,89.41,89.53,53000.0,61.7094,61.7853,61.7025,61.7853,53000.0
2011-10-14 13:25:00,89.52,89.59,89.51,89.52,32200.0,61.7784,61.8267,61.7715,61.7784,32200.0
2011-10-14 13:30:00,89.53,89.53,89.45,89.45,24500.0,61.7853,61.7853,61.7301,61.7301,24500.0
2011-10-14 13:35:00,89.46,89.46,89.38,89.4,15600.0,61.737,61.737,61.6818,61.6956,15600.0
2011-10-14 13:40:00,89.39,89.51,89.39,89.47,29800.0,61.6887,61.7715,61.6887,61.7439,29800.0
2011-10-14 13:45:00,89.46,89.5,89.42,89.48,19300.0,61.737,61.7646,61.7094,61.7508,19300.0
2011-10-14 13:50:00,89.49,89.55,89.46,89.54,17100.0,61.7577,61.7991,61.737,61.7922,17100.0
2011-10-14 13:55:00,89.54,89.63,89.54,89.6,25600.0,61.7922,61.8543,61.7922,61.8336,25600.0
2011-10-14 14:00:00,89.59,89.59,89.46,89.47,23400.0,61.8267,61.8267,61.737,61.7439,23400.0
2011-10-14 14:05:00,89.48,89.49,89.43,89.44,18800.0,61.7508,61.7577,61.7163,61.7232,18800.0
2011-10-14 14:10:00,89.45,89.52,89.42,89.46,15600.0,61.7301,61.7784,61.7094,61.737,15600.0
2011-10-14 14:15:00,89.46,89.56,89.46,89.55,11500.0,61.737,61.806,61.737,61.7991,11500.0
2011-10-14 14:20:00,89.54,89.6,89.54,89.58,17500.0,61.7922,61.8336,61.7922,61.8198,17500.0
2011-10-14 14:25:00,89.59,89.61,89.54,89.55,25600.0,61.8267,61.8405,61.7922,61.7991,25600.0
2011-10-14 14:30:00,89.56,89.56,89.45,89.45,19300.0,61.806,61.806,61.7301,61.7301,19300.0
2011-10-14 14:35:00,89.44,89.54,89.42,89.49,31300.0,61.7232,61.7922,61.7094,61.7577,31300.0
2011-10-14 14:40:00,89.49,89.53,89.46,89.53,17700.0,61.7577,61.7853,61.737,61.7853,17700.0
2011-10-14 14:45:00,89.52,89.54,89.49,89.52,14500.0,61.7784,61.7922,61.7577,61.7784,14500.0
2011-10-14 14:50:00,89.53,89.61,89.52,89.59,24900.0,61.7853,61.8405,61.7784,61.8267,24900.0
2011-10-14 14:55:00,89.57,89.65,89.57,89.65,35200.0,61.8129,61.8681,61.8129,61.8681,35200.0
2011-10-14 15:00:00,89.64,89.65,89.57,89.6,24400.0,61.8612,61.8681,61.8129,61.8336,24400.0
2011-10-14 15:05:00,89.59,89.6,89.51,89.54,56100.0,61.8267,61.8336,61.7715,61.7922,56100.0
2011-10-14 15:10:00,89.55,89.59,89.54,89.58,29900.0,61.7991,61.8267,61.7922,61.8198,29900.0
2011-10-14 15:15:00,89.58,89.6,89.54,89.57,34900.0,61.8198,61.8336,61.7922,61.8129,34900.0
2011-10-14 15:20:00,89.56,89.62,89.56,89.6,41700.0,61.806,61.8474,61.806,61.8336,41700.0
2011-10-14 15:25:00,89.59,89.66,89.57,89.65,60200.0,61.8267,61.875,61.8129,61.8681,60200.0
2011-10-14 15:30:00,89.65,89.85,89.65,89.85,70000.0,61.8681,62.0061,61.8681,62.0061,70000.0
2011-10-14 15:35:00,89.85,89.85,89.69,89.7,85500.0,62.0061,62.0061,61.8957,61.9026,85500.0
2011-10-14 15:40:00,89.69,89.81,89.67,89.8,65500.0,61.8957,61.9785,61.8819,61.9716,65500.0
2011-10-14 15:45:00,89.81,89.82,89.63,89.7,108300.0,61.9785,61.9854,61.8543,61.9026,108300.0
2011-10-14 15:50:00,89.68,89.76,89.62,89.73,94300.0,61.8888,61.944,61.8474,61.9233,94300.0
2011-10-14 15:55:00,89.73,89.95,89.73,89.95,274600.0,61.9233,62.0751,61.9233,62.0751,274600.0
2011-10-17 09:30:00,89.41,89.86,89.32,89.38,158400.0,61.7025,62.013,61.6404,61.6818,158400.0
2011-10-17 09:35:00,89.4,89.74,89.4,89.69,58300.0,61.6956,61.9302,61.6956,61.8957,58300.0
2011-10-17 09:40:00,89.65,89.81,89.63,89.77,52600.0,61.8681,61.9785,61.8543,61.9509,52600.0
2011-10-17 09:45:00,89.76,89.87,89.75,89.87,63400.0,61.944,62.0199,61.9371,62.0199,63400.0
2011-10-17 09:50:00,89.87,89.87,89.78,89.78,37400.0,62.0199,62.0199,61.9578,61.9578,37400.0
2011-10-17 09:55:00,89.77,89.9,89.75,89.83,32900.0,61.9509,62.0406,61.9371,61.9923,32900.0
2011-10-17 10:00:00,89.85,89.88,89.8,89.81,45600.0,62.0061,62.0268,61.9716,61.9785,45600.0
2011-10-17 10:05:00,89.82,89.85,89.68,89.74,65100.0,61.9854,62.0061,61.8888,61.9302,65100.0
2011-10-17 10:10:00,89.75,89.82,89.65,89.81,43600.0,61.9371,61.9854,61.8681,61.9785,43600.0
2011-10-17 10:15:00,89.8,89.86,89.67,89.67,77500.0,61.9716,62.013,61.8819,61.8819,77500.0
2011-10-17 10:20:00,89.68,89.72,89.53,89.55,41200.0,61.8888,61.9164,61.7853,61.7991,41200.0
2011-10-17 10:25:00,89.57,89.57,89.45,89.55,38100.0,61.8129,61.8129,61.7301,61.7991,38100.0
2011-10-17 10:30:00,89.56,89.59,89.53,89.53,76900.0,61.806,61.8267,61.7853,61.7853,76900.0
2011-10-17 10:35:00,89.54,89.8,89.53,89.78,73600.0,61.7922,61.9716,61.7853,61.9578,73600.0
2011-10-17 10:40:00,89.77,89.79,89.59,89.59,40500.0,61.9509,61.9647,61.8267,61.8267,40500.0
2011-10-17 10:45:00,89.6,89.6,89.47,89.47,43400.0,61.8336,61.8336,61.7439,61.7439,43400.0
2011-10-17 10:50:00,89.46,89.46,89.37,89.41,33200.0,61.737,61.737,61.6749,61.7025,33200.0
2011-10-17 10:55:00,89.41,89.45,89.34,89.35,32700.0,61.7025,61.7301,61.6542,61.6611,32700.0
2011-10-17 11:00:00,89.36,89.37,89.29,89.34,35800.0,61.668,61.6749,61.6197,61.6542,35800.0
2011-10-17 11:05:00,89.35,89.39,89.34,89.38,39300.0,61.6611,61.6887,61.6542,61.6818,39300.0
2011-10-17 11:10:00,89.38,89.4,89.31,89.32,74500.0,61.6818,61.6956,61.6335,61.6404,74500.0
2011-10-17 11:15:00,89.32,89.33,89.23,89.24,38100.0,61.6404,61.6473,61.5783,61.5852,38100.0
2011-10-17 11:20:00,89.24,89.4,89.23,89.4,32800.0,61.5852,61.6956,61.5783,61.6956,32800.0
2011-10-17 11:25:00,89.41,89.43,89.37,89.4,35900.0,61.7025,61.7163,61.6749,61.6956,35900.0
2011-10-17 11:30:00,89.42,89.45,89.38,89.4,25600.0,61.7094,61.7301,61.6818,61.6956,25600.0
2011-10-17 11:35:00,89.4,89.43,89.3,89.38,28300.0,61.6956,61.7163,61.6266,61.6818,28300.0
2011-10-17 11:40:00,89.37,89.38,89.21,89.21,18300.0,61.6749,61.6818,61.5645,61.5645,18300.0
2011-10-17 11:45:00,89.2,89.21,89.09,89.12,36800.0,61.5575,61.5645,61.4816,61.5023,36800.0
2011-10-17 11:50:00,89.12,89.19,89.11,89.14,23900.0,61.5023,61.5506,61.4954,61.5161,23900.0
2011-10-17 11:55:00,89.12,89.18,89.07,89.1,30300.0,61.5023,61.5437,61.4678,61.4885,30300.0
2011-10-17 12:00:00,89.08,89.08,89.01,89.03,24100.0,61.4747,61.4747,61.4264,61.4402,24100.0
2011-10-17 12:05:00,89.03,89.09,89.02,89.08,22500.0,61.4402,61.4816,61.4333,61.4747,22500.0
2011-10-17 12:10:00,89.08,89.15,89.04,89.12,27900.0,61.4747,61.523,61.4471,61.5023,27900.0
2011-10-17 12:15:00,89.12,89.2,89.12,89.17,21400.0,61.5023,61.5575,61.5023,61.5368,21400.0
2011-10-17 12:20:00,89.17,89.18,89.0,89.0,57900.0,61.5368,61.5437,61.4195,61.4195,57900.0
2011-10-17 12:25:00,89.02,89.1,89.0,89.08,32000.0,61.4333,61.4885,61.4195,61.4747,32000.0
2011-10-17 12:30:00,89.08,89.16,89.04,89.14,30000.0,61.4747,61.5299,61.4471,61.5161,30000.0
2011-10-17 12:35:00,89.13,89.16,89.05,89.1,24700.0,61.5092,61.5299,61.454,61.4885,24700.0
2011-10-17 12:40:00,89.11,89.13,89.07,89.12,24000.0,61.4954,61.5092,61.4678,61.5023,24000.0
2011-10-17 12:45:00,89.12,89.13,89.0,89.04,29300.0,61.5023,61.5092,61.4195,61.4471,29300.0
2011-10-17 12:50:00,89.04,89.08,88.88,88.9,75700.0,61.4471,61.4747,61.3367,61.3505,75700.0
2011-10-17 12:55:00,88.91,88.97,88.9,88.93,26000.0,61.3574,61.3988,61.3505,61.3712,26000.0
2011-10-17 13:00:00,88.93,88.94,88.8,88.81,63500.0,61.3712,61.3781,61.2815,61.2884,63500.0
2011-10-17 13:05:00,88.82,89.01,88.82,88.98,40800.0,61.2953,61.4264,61.2953,61.4057,40800.0
2011-10-17 13:10:00,88.97,89.08,88.97,89.07,44300.0,61.3988,61.4747,61.3988,61.4678,44300.0
2011-10-17 13:15:00,89.06,89.17,89.03,89.17,37800.0,61.4609,61.5368,61.4402,61.5368,37800.0
2011-10-17 13:20:00,89.17,89.26,89.17,89.26,24400.0,61.5368,61.599,61.5368,61.599,24400.0
2011-10-17 13:25:00,89.26,89.32,89.2,89.21,42200.0,61.599,61.6404,61.5575,61.5645,42200.0
2011-10-17 13:30:00,89.2,89.2,89.02,89.02,40000.0,61.5575,61.5575,61.4333,61.4333,40000.0
2011-10-17 13:35:00,89.01,89.01,88.85,88.91,52900.0,61.4264,61.4264,61.316,61.3574,52900.0
2011-10-17 13:40:00,88.92,89.07,88.89,89.04,72000.0,61.3643,61.4678,61.3436,61.4471,72000.0
2011-10-17 13:45:00,89.04,89.04,88.91,88.93,25900.0,61.4471,61.4471,61.3574,61.3712,25900.0
2011-10-17 13:50:00,88.94,89.03,88.92,88.92,29400.0,61.3781,61.4402,61.3643,61.3643,29400.0
2011-10-17 13:55:00,88.91,89.05,88.91,89.05,35700.0,61.3574,61.454,61.3574,61.454,35700.0
2011-10-17 14:00:00,89.0,89.09,88.98,89.01,39900.0,61.4195,61.4816,61.4057,61.4264,39900.0
2011-10-17 14:05:00,89.01,89.02,88.87,88.9,43200.0,61.4264,61.4333,61.3298,61.3505,43200.0
2011-10-17 14:10:00,88.91,89.02,88.9,89.01,19600.0,61.3574,61.4333,61.3505,61.4264,19600.0
2011-10-17 14:15:00,89.0,89.01,88.88,88.95,18800.0,61.4195,61.4264,61.3367,61.385,18800.0
2011-10-17 14:20:00,88.94,88.95,88.87,88.87,23400.0,61.3781,61.385,61.3298,61.3298,23400.0
2011-10-17 14:25:00,88.89,88.96,88.87,88.94,24400.0,61.3436,61.3919,61.3298,61.3781,24400.0
2011-10-17 14:30:00,88.94,88.94,88.85,88.9,38300.0,61.3781,61.3781,61.316,61.3505,38300.0
2011-10-17 14:35:00,88.9,88.92,88.76,88.79,43500.0,61.3505,61.3643,61.2539,61.2746,43500.0
2011-10-17 14:40:00,88.79,88.8,88.7,88.75,33500.0,61.2746,61.2815,61.2125,61.247,33500.0
2011-10-17 14:45:00,88.75,88.78,88.68,88.73,48100.0,61.247,61.2677,61.1987,61.2332,48100.0
2011-10-17 14:50:00,88.74,88.79,88.66,88.79,46600.0,61.2401,61.2746,61.1849,61.2746,46600.0
2011-10-17 14:55:00,88.8,88.94,88.77,88.92,47300.0,61.2815,61.3781,61.2608,61.3643,47300.0
2011-10-17 15:00:00,88.93,89.0,88.87,88.98,70200.0,61.3712,61.4195,61.3298,61.4057,70200.0
2011-10-17 15:05:00,88.99,89.01,88.91,88.91,41500.0,61.4126,61.4264,61.3574,61.3574,41500.0
2011-10-17 15:10:00,88.92,89.02,88.91,88.95,49000.0,61.3643,61.4333,61.3574,61.385,49000.0
2011-10-17 15:15:00,88.93,89.06,88.93,88.96,45200.0,61.3712,61.4609,61.3712,61.3919,45200.0
2011-10-17 15:20:00,88.97,89.0,88.91,88.95,28700.0,61.3988,61.4195,61.3574,61.385,28700.0
2011-10-17 15:25:00,88.96,89.02,88.9,89.0,30300.0,61.3919,61.4333,61.3505,61.4195,30300.0
2011-10-17 15:30:00,88.99,89.07,88.85,88.9,48900.0,61.4126,61.4678,61.316,61.3505,48900.0
2011-10-17 15:35:00,88.89,88.91,88.72,88.76,64800.0,61.3436,61.3574,61.2263,61.2539,64800.0
2011-10-17 15:40:00,88.76,89.05,88.66,89.03,122200.0,61.2539,61.454,61.1849,61.4402,122200.0
2011-10-17 15:45:00,89.01,89.02,88.73,88.82,94900.0,61.4264,61.4333,61.2332,61.2953,94900.0
2011-10-17 15:50:00,88.82,88.87,88.63,88.69,133500.0,61.2953,61.3298,61.1642,61.2056,133500.0
2011-10-17 15:55:00,88.69,88.72,88.51,88.69,317700.0,61.2056,61.2263,61.0814,61.2056,317700.0
2011-10-18 09:30:00,88.94,88.96,88.74,88.8,97700.0,61.3781,61.3919,61.2401,61.2815,97700.0
2011-10-18 09:35:00,88.76,88.86,88.65,88.82,57100.0,61.2539,61.3229,61.178,61.2953,57100.0
2011-10-18 09:40:00,88.82,88.82,88.55,88.58,46700.0,61.2953,61.2953,61.109,61.1297,46700.0
2011-10-18 09:45:00,88.58,88.65,88.47,88.49,39600.0,61.1297,61.178,61.0538,61.0676,39600.0
2011-10-18 09:50:00,88.49,88.58,88.47,88.54,49100.0,61.0676,61.1297,61.0538,61.1021,49100.0
2011-10-18 09:55:00,88.52,88.61,88.49,88.56,30100.0,61.0883,61.1504,61.0676,61.1159,30100.0
2011-10-18 10:00:00,88.59,88.61,88.34,88.35,56200.0,61.1366,61.1504,60.9641,60.971,56200.0
2011-10-18 10:05:00,88.33,88.54,88.32,88.52,27300.0,60.9572,61.1021,60.9503,61.0883,27300.0
2011-10-18 10:10:00,88.51,88.59,88.41,88.42,45300.0,61.0814,61.1366,61.0124,61.0193,45300.0
2011-10-18 10:15:00,88.42,88.44,88.2,88.23,46600.0,61.0193,61.0331,60.8674,60.8881,46600.0
2011-10-18 10:20:00,88.22,88.41,88.21,88.34,68400.0,60.8812,61.0124,60.8743,60.9641,68400.0
2011-10-18 10:25:00,88.34,88.39,88.25,88.35,101800.0,60.9641,60.9986,60.9019,60.971,101800.0
2011-10-18 10:30:00,88.34,88.44,88.3,88.42,76800.0,60.9641,61.0331,60.9365,61.0193,76800.0
2011-10-18 10:35:00,88.42,88.51,88.39,88.5,45700.0,61.0193,61.0814,60.9986,61.0745,45700.0
2011-10-18 10:40:00,88.49,88.59,88.38,88.38,67900.0,61.0676,61.1366,60.9917,60.9917,67900.0
2011-10-18 10:45:00,88.39,88.55,88.38,88.44,52000.0,60.9986,61.109,60.9917,61.0331,52000.0
2011-10-18 10:50:00,88.44,88.54,88.39,88.4,52100.0,61.0331,61.1021,60.9986,61.0055,52100.0
2011-10-18 10:55:00,88.4,88.49,88.37,88.47,25700.0,61.0055,61.0676,60.9848,61.0538,25700.0
2011-10-18 11:00:00,88.47,88.47,88.32,88.45,42200.0,61.0538,61.0538,60.9503,61.04,42200.0
2011-10-18 11:05:00,88.45,88.51,88.39,88.5,35400.0,61.04,61.0814,60.9986,61.0745,35400.0
2011-10-18 11:10:00,88.51,88.61,88.4,88.44,68100.0,61.0814,61.1504,61.0055,61.0331,68100.0
2011-10-18 11:15:00,88.43,88.48,88.35,88.46,25800.0,61.0262,61.0607,60.971,61.0469,25800.0
2011-10-18 11:20:00,88.47,88.52,88.41,88.52,18600.0,61.0538,61.0883,61.0124,61.0883,18600.0
2011-10-18 11:25:00,88.51,88.55,88.36,88.39,46500.0,61.0814,61.109,60.9779,60.9986,46500.0
2011-10-18 11:30:00,88.39,88.49,88.39,88.48,21700.0,60.9986,61.0676,60.9986,61.0607,21700.0
2011-10-18 11:35:00,88.48,88.64,88.48,88.63,64800.0,61.0607,61.1711,61.0607,61.1642,64800.0
2011-10-18 11:40:00,88.63,88.78,88.6,88.75,40800.0,61.1642,61.2677,61.1435,61.247,40800.0
2011-10-18 11:45:00,88.76,88.76,88.65,88.73,22600.0,61.2539,61.2539,61.178,61.2332,22600.0
2011-10-18 11:50:00,88.73,88.79,88.66,88.7,36200.0,61.2332,61.2746,61.1849,61.2125,36200.0
2011-10-18 11:55:00,88.7,88.8,88.68,88.75,17700.0,61.2125,61.2815,61.1987,61.247,17700.0
2011-10-18 12:00:00,88.74,88.8,88.67,88.71,20300.0,61.2401,61.2815,61.1918,61.2194,20300.0
2011-10-18 12:05:00,88.71,88.82,88.69,88.82,25000.0,61.2194,61.2953,61.2056,61.2953,25000.0
2011-10-18 12:10:00,88.82,88.86,88.8,88.83,17600.0,61.2953,61.3229,61.2815,61.3022,17600.0
2011-10-18 12:15:00,88.83,88.83,88.67,88.68,24700.0,61.3022,61.3022,61.1918,61.1987,24700.0
2011-10-18 12:20:00,88.69,88.81,88.66,88.8,17100.0,61.2056,61.2884,61.1849,61.2815,17100.0
2011-10-18 12:25:00,88.81,88.86,88.77,88.86,22100.0,61.2884,61.3229,61.2608,61.3229,22100.0
2011-10-18 12:30:00,88.85,88.94,88.84,88.92,31200.0,61.316,61.3781,61.3091,61.3643,31200.0
2011-10-18 12:35:00,88.93,89.07,88.93,89.04,25700.0,61.3712,61.4678,61.3712,61.4471,25700.0
2011-10-18 12:40:00,89.04,89.05,88.94,88.98,53300.0,61.4471,61.454,61.3781,61.4057,53300.0
2011-10-18 12:45:00,88.96,89.02,88.93,88.94,19800.0,61.3919,61.4333,61.3712,61.3781,19800.0
2011-10-18 12:50:00,88.94,88.95,88.91,88.92,22300.0,61.3781,61.385,61.3574,61.3643,22300.0
2011-10-18 12:55:00,88.92,89.03,88.88,89.01,19700.0,61.3643,61.4402,61.3367,61.4264,19700.0
2011-10-18 13:00:00,89.02,89.04,88.92,89.03,44100.0,61.4333,61.4471,61.3643,61.4402,44100.0
2011-10-18 13:05:00,89.03,89.08,89.02,89.05,20600.0,61.4402,61.4747,61.4333,61.454,20600.0
2011-10-18 13:10:00,89.05,89.1,89.02,89.07,14700.0,61.454,61.4885,61.4333,61.4678,14700.0
2011-10-18 13:15:00,89.07,89.11,89.05,89.1,16300.0,61.4678,61.4954,61.454,61.4885,16300.0
2011-10-18 13:20:00,89.09,89.14,89.02,89.1,58200.0,61.4816,61.5161,61.4333,61.4885,58200.0
2011-10-18 13:25:00,89.08,89.2,89.02,89.2,55400.0,61.4747,61.5575,61.4333,61.5575,55400.0
2011-10-18 13:30:00,89.2,89.23,89.18,89.2,18400.0,61.5575,61.5783,61.5437,61.5575,18400.0
2011-10-18 13:35:00,89.18,89.23,89.18,89.22,18100.0,61.5437,61.5783,61.5437,61.5714,18100.0
2011-10-18 13:40:00,89.24,89.24,89.16,89.22,49200.0,61.5852,61.5852,61.5299,61.5714,49200.0
2011-10-18 13:45:00,89.2,89.2,89.13,89.19,38900.0,61.5575,61.5575,61.5092,61.5506,38900.0
2011-10-18 13:50:00,89.19,89.25,89.19,89.23,44000.0,61.5506,61.5921,61.5506,61.5783,44000.0
2011-10-18 13:55:00,89.23,89.24,89.17,89.19,16300.0,61.5783,61.5852,61.5368,61.5506,16300.0
2011-10-18 14:00:00,89.2,89.21,89.12,89.18,23300.0,61.5575,61.5645,61.5023,61.5437,23300.0
2011-10-18 14:05:00,89.2,89.24,89.17,89.2,21900.0,61.5575,61.5852,61.5368,61.5575,21900.0
2011-10-18 14:10:00,89.2,89.31,89.19,89.29,30400.0,61.5575,61.6335,61.5506,61.6197,30400.0
2011-10-18 14:15:00,89.3,89.3,89.22,89.25,19500.0,61.6266,61.6266,61.5714,61.5921,19500.0
2011-10-18 14:20:00,89.26,89.31,89.23,89.29,30000.0,61.599,61.6335,61.5783,61.6197,30000.0
2011-10-18 14:25:00,89.29,89.29,89.22,89.22,24700.0,61.6197,61.6197,61.5714,61.5714,24700.0
2011-10-18 14:30:00,89.23,89.32,89.23,89.3,34100.0,61.5783,61.6404,61.5783,61.6266,34100.0
2011-10-18 14:35:00,89.3,89.3,89.21,89.22,50400.0,61.6266,61.6266,61.5645,61.5714,50400.0
2011-10-18 14:40:00,89.23,89.27,89.2,89.22,33500.0,61.5783,61.6059,61.5575,61.5714,33500.0
2011-10-18 14:45:00,89.22,89.25,89.17,89.22,44800.0,61.5714,61.5921,61.5368,61.5714,44800.0
2011-10-18 14:50:00,89.23,89.28,89.19,89.26,56400.0,61.5783,61.6128,61.5506,61.599,56400.0
2011-10-18 14:55:00,89.25,89.28,89.2,89.27,42300.0,61.5921,61.6128,61.5575,61.6059,42300.0
2011-10-18 15:00:00,89.27,89.58,89.27,89.53,107300.0,61.6059,61.8198,61.6059,61.7853,107300.0
2011-10-18 15:05:00,89.54,89.71,89.52,89.64,101800.0,61.7922,61.9095,61.7784,61.8612,101800.0
2011-10-18 15:10:00,89.64,90.0,89.62,89.77,185200.0,61.8612,62.1096,61.8474,61.9509,185200.0
2011-10-18 15:15:00,89.79,89.9,89.67,89.7,93300.0,61.9647,62.0406,61.8819,61.9026,93300.0
2011-10-18 15:20:00,89.68,89.81,89.63,89.7,109700.0,61.8888,61.9785,61.8543,61.9026,109700.0
2011-10-18 15:25:00,89.68,89.78,89.54,89.59,140500.0,61.8888,61.9578,61.7922,61.8267,140500.0
2011-10-18 15:30:00,89.59,89.67,89.46,89.51,111900.0,61.8267,61.8819,61.737,61.7715,111900.0
2011-10-18 15:35:00,89.5,89.74,89.5,89.57,113000.0,61.7646,61.9302,61.7646,61.8129,113000.0
2011-10-18 15:40:00,89.53,89.69,89.46,89.68,105100.0,61.7853,61.8957,61.737,61.8888,105100.0
2011-10-18 15:45:00,89.69,89.77,89.64,89.75,113700.0,61.8957,61.9509,61.8612,61.9371,113700.0
2011-10-18 15:50:00,89.73,89.91,89.73,89.88,141000.0,61.9233,62.0475,61.9233,62.0268,141000.0
2011-10-18 15:55:00,89.87,89.89,89.41,89.57,543900.0,62.0199,62.0337,61.7025,61.8129,543900.0
2011-10-19 09:30:00,89.92,90.06,89.78,89.96,251400.0,62.0544,62.151,61.9578,62.082,251400.0
2011-10-19 09:35:00,89.96,90.23,89.89,90.16,187500.0,62.082,62.2684,62.0337,62.2201,187500.0
2011-10-19 09:40:00,90.16,90.19,90.04,90.18,154100.0,62.2201,62.2408,62.1372,62.2339,154100.0
2011-10-19 09:45:00,90.19,90.3,90.15,90.17,123300.0,62.2408,62.3167,62.2132,62.227,123300.0
2011-10-19 09:50:00,90.15,90.3,90.15,90.27,58700.0,62.2132,62.3167,62.2132,62.296,58700.0
2011-10-19 09:55:00,90.25,90.34,90.25,90.27,85000.0,62.2822,62.3443,62.2822,62.296,85000.0
2011-10-19 10:00:00,90.27,90.4,90.25,90.4,129400.0,62.296,62.3857,62.2822,62.3857,129400.0
2011-10-19 10:05:00,90.39,90.51,90.35,90.35,162700.0,62.3788,62.4616,62.3512,62.3512,162700.0
2011-10-19 10:10:00,90.35,90.44,90.28,90.3,51000.0,62.3512,62.4133,62.3029,62.3167,51000.0
2011-10-19 10:15:00,90.29,90.48,90.17,90.44,58800.0,62.3098,62.4409,62.227,62.4133,58800.0
2011-10-19 10:20:00,90.44,90.44,90.31,90.43,42600.0,62.4133,62.4133,62.3236,62.4064,42600.0
2011-10-19 10:25:00,90.45,90.53,90.36,90.53,73800.0,62.4202,62.4754,62.3581,62.4754,73800.0
2011-10-19 10:30:00,90.53,90.53,90.23,90.23,52300.0,62.4754,62.4754,62.2684,62.2684,52300.0
2011-10-19 10:35:00,90.24,90.42,90.23,90.42,46400.0,62.2753,62.3995,62.2684,62.3995,46400.0
2011-10-19 10:40:00,90.43,90.59,90.43,90.53,92300.0,62.4064,62.5168,62.4064,62.4754,92300.0
2011-10-19 10:45:00,90.53,90.58,90.46,90.58,56500.0,62.4754,62.5099,62.4271,62.5099,56500.0
2011-10-19 10:50:00,90.58,90.6,90.42,90.51,28900.0,62.5099,62.5237,62.3995,62.4616,28900.0
2011-10-19 10:55:00,90.5,90.52,90.41,90.41,35600.0,62.4547,62.4685,62.3926,62.3926,35600.0
2011-10-19 11:00:00,90.43,90.45,90.35,90.38,51700.0,62.4064,62.4202,62.3512,62.3719,51700.0
2011-10-19 11:05:00,90.38,90.55,90.38,90.54,68500.0,62.3719,62.4892,62.3719,62.4823,68500.0
2011-10-19 11:10:00,90.54,90.55,90.47,90.47,53800.0,62.4823,62.4892,62.434,62.434,53800.0
2011-10-19 11:15:00,90.47,90.48,90.31,90.47,60100.0,62.434,62.4409,62.3236,62.434,60100.0
2011-10-19 11:20:00,90.47,90.48,90.35,90.43,56200.0,62.434,62.4409,62.3512,62.4064,56200.0
2011-10-19 11:25:00,90.45,90.47,90.37,90.37,62700.0,62.4202,62.434,62.365,62.365,62700.0
2011-10-19 11:30:00,90.37,90.42,90.36,90.41,63500.0,62.365,62.3995,62.3581,62.3926,63500.0
2011-10-19 11:35:00,90.4,90.55,90.4,90.52,39200.0,62.3857,62.4892,62.3857,62.4685,39200.0
2011-10-19 11:40:00,90.52,90.52,90.41,90.45,47400.0,62.4685,62.4685,62.3926,62.4202,47400.0
2011-10-19 11:45:00,90.45,90.45,90.26,90.27,47100.0,62.4202,62.4202,62.2891,62.296,47100.0
2011-10-19 11:50:00,90.26,90.37,90.26,90.26,44700.0,62.2891,62.365,62.2891,62.2891,44700.0
2011-10-19 11:55:00,90.27,90.32,90.24,90.32,38400.0,62.296,62.3305,62.2753,62.3305,38400.0
2011-10-19 12:00:00,90.31,90.33,90.26,90.26,51200.0,62.3236,62.3374,62.2891,62.2891,51200.0
2011-10-19 12:05:00,90.27,90.35,90.27,90.32,40300.0,62.296,62.3512,62.296,62.3305,40300.0
2011-10-19 12:10:00,90.31,90.34,90.3,90.32,31400.0,62.3236,62.3443,62.3167,62.3305,31400.0
2011-10-19 12:15:00,90.31,90.35,90.3,90.33,36400.0,62.3236,62.3512,62.3167,62.3374,36400.0
2011-10-19 12:20:00,90.33,90.38,90.31,90.38,35200.0,62.3374,62.3719,62.3236,62.3719,35200.0
2011-10-19 12:25:00,90.39,90.39,90.31,90.32,27900.0,62.3788,62.3788,62.3236,62.3305,27900.0
2011-10-19 12:30:00,90.32,90.32,90.23,90.24,53200.0,62.3305,62.3305,62.2684,62.2753,53200.0
2011-10-19 12:35:00,90.25,90.48,90.25,90.47,43600.0,62.2822,62.4409,62.2822,62.434,43600.0
2011-10-19 12:40:00,90.47,90.48,90.41,90.44,36700.0,62.434,62.4409,62.3926,62.4133,36700.0
2011-10-19 12:45:00,90.44,90.44,90.38,90.43,32000.0,62.4133,62.4133,62.3719,62.4064,32000.0
2011-10-19 12:50:00,90.43,90.52,90.38,90.52,48400.0,62.4064,62.4685,62.3719,62.4685,48400.0
2011-10-19 12:55:00,90.53,90.63,90.53,90.57,39900.0,62.4754,62.5444,62.4754,62.503,39900.0
2011-10-19 13:00:00,90.57,90.61,90.52,90.52,49800.0,62.503,62.5306,62.4685,62.4685,49800.0
2011-10-19 13:05:00,90.51,90.53,90.46,90.49,30000.0,62.4616,62.4754,62.4271,62.4478,30000.0
2011-10-19 13:10:00,90.49,90.5,90.45,90.47,26300.0,62.4478,62.4547,62.4202,62.434,26300.0
2011-10-19 13:15:00,90.46,90.48,90.38,90.39,46200.0,62.4271,62.4409,62.3719,62.3788,46200.0
2011-10-19 13:20:00,90.39,90.44,90.38,90.41,19000.0,62.3788,62.4133,62.3719,62.3926,19000.0
2011-10-19 13:25:00,90.4,90.46,90.39,90.4,32400.0,62.3857,62.4271,62.3788,62.3857,32400.0
2011-10-19 13:30:00,90.4,90.45,90.36,90.43,48500.0,62.3857,62.4202,62.3581,62.4064,48500.0
2011-10-19 13:35:00,90.43,90.45,90.28,90.28,66200.0,62.4064,62.4202,62.3029,62.3029,66200.0
2011-10-19 13:40:00,90.28,90.28,90.06,90.11,87100.0,62.3029,62.3029,62.151,62.1855,87100.0
2011-10-19 13:45:00,90.11,90.14,90.0,90.1,137600.0,62.1855,62.2063,62.1096,62.1786,137600.0
2011-10-19 13:50:00,90.13,90.18,90.03,90.17,42100.0,62.1993,62.2339,62.1303,62.227,42100.0
2011-10-19 13:55:00,90.18,90.26,90.17,90.24,27700.0,62.2339,62.2891,62.227,62.2753,27700.0
2011-10-19 14:00:00,90.24,90.29,90.2,90.21,59400.0,62.2753,62.3098,62.2477,62.2546,59400.0
2011-10-19 14:05:00,90.21,90.22,89.76,89.77,114100.0,62.2546,62.2615,61.944,61.9509,114100.0
2011-10-19 14:10:00,89.77,89.84,89.69,89.7,73200.0,61.9509,61.9992,61.8957,61.9026,73200.0
2011-10-19 14:15:00,89.71,89.85,89.64,89.8,52400.0,61.9095,62.0061,61.8612,61.9716,52400.0
2011-10-19 14:20:00,89.8,89.9,89.79,89.84,49300.0,61.9716,62.0406,61.9647,61.9992,49300.0
2011-10-19 14:25:00,89.83,89.84,89.72,89.72,44600.0,61.9923,61.9992,61.9164,61.9164,44600.0
2011-10-19 14:30:00,89.73,89.79,89.61,89.77,77500.0,61.9233,61.9647,61.8405,61.9509,77500.0
2011-10-19 14:35:00,89.76,89.83,89.7,89.81,72500.0,61.944,61.9923,61.9026,61.9785,72500.0
2011-10-19 14:40:00,89.79,89.88,89.76,89.82,110300.0,61.9647,62.0268,61.944,61.9854,110300.0
2011-10-19 14:45:00,89.8,89.95,89.76,89.88,63500.0,61.9716,62.0751,61.944,62.0268,63500.0
2011-10-19 14:50:00,89.87,89.87,89.68,89.71,52900.0,62.0199,62.0199,61.8888,61.9095,52900.0
2011-10-19 14:55:00,89.7,89.73,89.57,89.62,66300.0,61.9026,61.9233,61.8129,61.8474,66300.0
2011-10-19 15:00:00,89.6,89.67,89.5,89.5,59500.0,61.8336,61.8819,61.7646,61.7646,59500.0
2011-10-19 15:05:00,89.5,89.57,89.44,89.53,54400.0,61.7646,61.8129,61.7232,61.7853,54400.0
2011-10-19 15:10:00,89.51,89.58,89.49,89.51,118100.0,61.7715,61.8198,61.7577,61.7715,118100.0
2011-10-19 15:15:00,89.5,89.64,89.49,89.61,88800.0,61.7646,61.8612,61.7577,61.8405,88800.0
2011-10-19 15:20:00,89.62,89.74,89.59,89.73,45200.0,61.8474,61.9302,61.8267,61.9233,45200.0
2011-10-19 15:25:00,89.73,89.77,89.61,89.61,45100.0,61.9233,61.9509,61.8405,61.8405,45100.0
2011-10-19 15:30:00,89.61,89.82,89.61,89.77,66300.0,61.8405,61.9854,61.8405,61.9509,66300.0
2011-10-19 15:35:00,89.76,89.78,89.44,89.46,116500.0,61.944,61.9578,61.7232,61.737,116500.0
2011-10-19 15:40:00,89.48,89.6,89.31,89.53,102300.0,61.7508,61.8336,61.6335,61.7853,102300.0
2011-10-19 15:45:00,89.54,89.7,89.38,89.67,115200.0,61.7922,61.9026,61.6818,61.8819,115200.0
2011-10-19 15:50:00,89.66,89.66,89.52,89.62,99000.0,61.875,61.875,61.7784,61.8474,99000.0
2011-10-19 15:55:00,89.63,89.64,89.52,89.62,192000.0,61.8543,61.8612,61.7784,61.8474,192000.0
2011-10-20 09:30:00,90.23,90.23,89.67,89.9,118100.0,62.2684,62.2684,61.8819,62.0406,118100.0
2011-10-20 09:35:00,89.93,90.0,89.85,89.96,54600.0,62.0613,62.1096,62.0061,62.082,54600.0
2011-10-20 09:40:00,89.96,89.99,89.82,89.86,45700.0,62.082,62.1027,61.9854,62.013,45700.0
2011-10-20 09:45:00,89.86,90.01,89.8,89.86,92900.0,62.013,62.1165,61.9716,62.013,92900.0
2011-10-20 09:50:00,89.88,89.88,89.5,89.52,99500.0,62.0268,62.0268,61.7646,61.7784,99500.0
2011-10-20 09:55:00,89.54,89.57,89.19,89.33,125800.0,61.7922,61.8129,61.5506,61.6473,125800.0
2011-10-20 10:00:00,89.34,89.67,89.2,89.36,294100.0,61.6542,61.8819,61.5575,61.668,294100.0
2011-10-20 10:05:00,89.32,89.4,89.13,89.4,112000.0,61.6404,61.6956,61.5092,61.6956,112000.0
2011-10-20 10:10:00,89.38,89.69,89.38,89.57,85300.0,61.6818,61.8957,61.6818,61.8129,85300.0
2011-10-20 10:15:00,89.56,89.59,89.4,89.49,57900.0,61.806,61.8267,61.6956,61.7577,57900.0
2011-10-20 10:20:00,89.49,89.67,89.49,89.54,60300.0,61.7577,61.8819,61.7577,61.7922,60300.0
2011-10-20 10:25:00,89.52,89.55,89.42,89.5,45600.0,61.7784,61.7991,61.7094,61.7646,45600.0
2011-10-20 10:30:00,89.5,89.6,89.39,89.6,54800.0,61.7646,61.8336,61.6887,61.8336,54800.0
2011-10-20 10:35:00,89.59,89.76,89.52,89.76,55000.0,61.8267,61.944,61.7784,61.944,55000.0
2011-10-20 10:40:00,89.77,89.78,89.56,89.61,61000.0,61.9509,61.9578,61.806,61.8405,61000.0
2011-10-20 10:45:00,89.62,89.68,89.55,89.61,56100.0,61.8474,61.8888,61.7991,61.8405,56100.0
2011-10-20 10:50:00,89.6,89.63,89.42,89.44,65600.0,61.8336,61.8543,61.7094,61.7232,65600.0
2011-10-20 10:55:00,89.44,89.52,89.37,89.45,50800.0,61.7232,61.7784,61.6749,61.7301,50800.0
2011-10-20 11:00:00,89.45,89.45,89.17,89.19,75800.0,61.7301,61.7301,61.5368,61.5506,75800.0
2011-10-20 11:05:00,89.19,89.29,89.16,89.22,37200.0,61.5506,61.6197,61.5299,61.5714,37200.0
2011-10-20 11:10:00,89.2,89.23,89.1,89.14,48000.0,61.5575,61.5783,61.4885,61.5161,48000.0
2011-10-20 11:15:00,89.14,89.14,89.02,89.04,51700.0,61.5161,61.5161,61.4333,61.4471,51700.0
2011-10-20 11:20:00,89.02,89.15,89.0,89.02,47200.0,61.4333,61.523,61.4195,61.4333,47200.0
2011-10-20 11:25:00,89.03,89.17,89.0,89.13,46100.0,61.4402,61.5368,61.4195,61.5092,46100.0
2011-10-20 11:30:00,89.13,89.2,89.07,89.17,56300.0,61.5092,61.5575,61.4678,61.5368,56300.0
2011-10-20 11:35:00,89.17,89.2,89.06,89.06,71000.0,61.5368,61.5575,61.4609,61.4609,71000.0
2011-10-20 11:40:00,89.06,89.17,89.05,89.12,32400.0,61.4609,61.5368,61.454,61.5023,32400.0
2011-10-20 11:45:00,89.15,89.19,89.01,89.06,43000.0,61.523,61.5506,61.4264,61.4609,43000.0
2011-10-20 11:50:00,89.05,89.05,88.85,88.86,87400.0,61.454,61.454,61.316,61.3229,87400.0
2011-10-20 11:55:00,88.85,88.86,88.52,88.52,127800.0,61.316,61.3229,61.0883,61.0883,127800.0
2011-10-20 12:00:00,88.54,88.65,88.5,88.52,64400.0,61.1021,61.178,61.0745,61.0883,64400.0
2011-10-20 12:05:00,88.52,88.64,88.46,88.5,65200.0,61.0883,61.1711,61.0469,61.0745,65200.0
2011-10-20 12:10:00,88.5,88.54,88.45,88.46,39100.0,61.0745,61.1021,61.04,61.0469,39100.0
2011-10-20 12:15:00,88.47,88.52,88.38,88.39,86200.0,61.0538,61.0883,60.9917,60.9986,86200.0
2011-10-20 12:20:00,88.39,88.51,88.38,88.51,39600.0,60.9986,61.0814,60.9917,61.0814,39600.0
2011-10-20 12:25:00,88.51,88.56,88.44,88.49,53700.0,61.0814,61.1159,61.0331,61.0676,53700.0
2011-10-20 12:30:00,88.49,88.54,88.46,88.52,106300.0,61.0676,61.1021,61.0469,61.0883,106300.0
2011-10-20 12:35:00,88.51,88.65,88.49,88.63,60300.0,61.0814,61.178,61.0676,61.1642,60300.0
2011-10-20 12:40:00,88.67,88.86,88.64,88.86,63700.0,61.1918,61.3229,61.1711,61.3229,63700.0
2011-10-20 12:45:00,88.86,89.04,88.86,88.93,62500.0,61.3229,61.4471,61.3229,61.3712,62500.0
2011-10-20 12:50:00,88.95,89.01,88.94,89.0,34300.0,61.385,61.4264,61.3781,61.4195,34300.0
2011-10-20 12:55:00,89.0,89.43,89.0,89.14,200200.0,61.4195,61.7163,61.4195,61.5161,200200.0
2011-10-20 13:00:00,89.15,89.22,88.95,88.95,90800.0,61.523,61.5714,61.385,61.385,90800.0
2011-10-20 13:05:00,88.95,89.16,88.92,88.99,38900.0,61.385,61.5299,61.3643,61.4126,38900.0
2011-10-20 13:10:00,89.0,89.1,88.98,89.01,29200.0,61.4195,61.4885,61.4057,61.4264,29200.0
2011-10-20 13:15:00,88.99,89.28,88.98,89.21,62100.0,61.4126,61.6128,61.4057,61.5645,62100.0
2011-10-20 13:20:00,89.19,89.3,89.16,89.18,62000.0,61.5506,61.6266,61.5299,61.5437,62000.0
2011-10-20 13:25:00,89.19,89.35,89.16,89.16,64900.0,61.5506,61.6611,61.5299,61.5299,64900.0
2011-10-20 13:30:00,89.16,89.26,89.13,89.2,85400.0,61.5299,61.599,61.5092,61.5575,85400.0
2011-10-20 13:35:00,89.21,89.27,89.18,89.2,72200.0,61.5645,61.6059,61.5437,61.5575,72200.0
2011-10-20 13:40:00,89.2,89.22,89.07,89.08,54100.0,61.5575,61.5714,61.4678,61.4747,54100.0
2011-10-20 13:45:00,89.09,89.35,89.09,89.18,91800.0,61.4816,61.6611,61.4816,61.5437,91800.0
2011-10-20 13:50:00,89.17,89.28,89.13,89.24,54700.0,61.5368,61.6128,61.5092,61.5852,54700.0
2011-10-20 13:55:00,89.25,89.26,89.02,89.03,55900.0,61.5921,61.599,61.4333,61.4402,55900.0
2011-10-20 14:00:00,89.03,89.22,89.0,89.03,62400.0,61.4402,61.5714,61.4195,61.4402,62400.0
2011-10-20 14:05:00,89.05,89.05,88.88,88.9,62500.0,61.454,61.454,61.3367,61.3505,62500.0
2011-10-20 14:10:00,88.89,88.96,88.83,88.94,42200.0,61.3436,61.3919,61.3022,61.3781,42200.0
2011-10-20 14:15:00,88.93,89.0,88.85,88.86,31300.0,61.3712,61.4195,61.316,61.3229,31300.0
2011-10-20 14:20:00,88.85,89.0,88.85,88.98,50500.0,61.316,61.4195,61.316,61.4057,50500.0
2011-10-20 14:25:00,88.98,89.03,88.9,88.95,30200.0,61.4057,61.4402,61.3505,61.385,30200.0
2011-10-20 14:30:00,88.93,89.01,88.92,88.95,37400.0,61.3712,61.4264,61.3643,61.385,37400.0
2011-10-20 14:35:00,88.95,89.18,88.9,89.14,64400.0,61.385,61.5437,61.3505,61.5161,64400.0
2011-10-20 14:40:00,89.13,89.18,89.04,89.04,71400.0,61.5092,61.5437,61.4471,61.4471,71400.0
2011-10-20 14:45:00,89.06,89.19,89.04,89.15,60500.0,61.4609,61.5506,61.4471,61.523,60500.0
2011-10-20 14:50:00,89.15,89.19,89.1,89.16,63900.0,61.523,61.5506,61.4885,61.5299,63900.0
2011-10-20 14:55:00,89.16,89.18,89.03,89.11,57000.0,61.5299,61.5437,61.4402,61.4954,57000.0
2011-10-20 15:00:00,89.1,89.1,88.95,88.95,88000.0,61.4885,61.4885,61.385,61.385,88000.0
2011-10-20 15:05:00,88.94,89.02,88.92,88.93,74400.0,61.3781,61.4333,61.3643,61.3712,74400.0
2011-10-20 15:10:00,88.94,89.02,88.82,88.99,102100.0,61.3781,61.4333,61.2953,61.4126,102100.0
2011-10-20 15:15:00,88.99,89.03,88.84,88.99,55500.0,61.4126,61.4402,61.3091,61.4126,55500.0
2011-10-20 15:20:00,88.99,89.0,88.8,88.9,99900.0,61.4126,61.4195,61.2815,61.3505,99900.0
2011-10-20 15:25:00,88.9,88.92,88.77,88.82,59800.0,61.3505,61.3643,61.2608,61.2953,59800.0
2011-10-20 15:30:00,88.81,88.89,88.75,88.89,98000.0,61.2884,61.3436,61.247,61.3436,98000.0
2011-10-20 15:35:00,88.88,88.89,88.69,88.72,106600.0,61.3367,61.3436,61.2056,61.2263,106600.0
2011-10-20 15:40:00,88.73,88.91,88.66,88.82,148900.0,61.2332,61.3574,61.1849,61.2953,148900.0
2011-10-20 15:45:00,88.83,88.93,88.79,88.86,139800.0,61.3022,61.3712,61.2746,61.3229,139800.0
2011-10-20 15:50:00,88.88,89.08,88.81,89.07,242600.0,61.3367,61.4747,61.2884,61.4678,242600.0
2011-10-20 15:55:00,89.06,89.19,88.95,88.95,394500.0,61.4609,61.5506,61.385,61.385,394500.0
2011-10-21 09:30:00,91.22,91.9,91.09,91.41,1485800.0,62.9516,63.4208,62.8619,63.0827,1485800.0
2011-10-21 09:35:00,91.41,91.88,91.09,91.85,302600.0,63.0827,63.407,62.8619,63.3863,302600.0
2011-10-21 09:40:00,91.85,92.09,91.75,91.97,534100.0,63.3863,63.552,63.3173,63.4691,534100.0
2011-10-21 09:45:00,91.97,92.0,91.58,91.7,203500.0,63.4691,63.4898,63.2,63.2828,203500.0
2011-10-21 09:50:00,91.69,91.72,91.35,91.47,184100.0,63.2759,63.2966,63.0413,63.1241,184100.0
2011-10-21 09:55:00,91.48,91.85,91.47,91.56,172000.0,63.131,63.3863,63.1241,63.1862,172000.0
2011-10-21 10:00:00,91.56,91.82,91.53,91.66,206800.0,63.1862,63.3656,63.1655,63.2552,206800.0
2011-10-21 10:05:00,91.69,92.0,91.65,91.88,214500.0,63.2759,63.4898,63.2483,63.407,214500.0
2011-10-21 10:10:00,91.86,92.0,91.45,91.62,197900.0,63.3932,63.4898,63.1103,63.2276,197900.0
2011-10-21 10:15:00,91.62,91.62,91.1,91.1,309800.0,63.2276,63.2276,62.8688,62.8688,309800.0
2011-10-21 10:20:00,91.12,91.34,91.09,91.2,178300.0,62.8826,63.0344,62.8619,62.9378,178300.0
2011-10-21 10:25:00,91.2,91.55,91.19,91.47,145900.0,62.9378,63.1793,62.9309,63.1241,145900.0
2011-10-21 10:30:00,91.46,91.52,91.28,91.35,139100.0,63.1172,63.1586,62.993,63.0413,139100.0
2011-10-21 10:35:00,91.36,91.55,91.35,91.4,119600.0,63.0482,63.1793,63.0413,63.0758,119600.0
2011-10-21 10:40:00,91.41,91.54,91.38,91.47,79100.0,63.0827,63.1724,63.062,63.1241,79100.0
2011-10-21 10:45:00,91.46,91.55,91.46,91.5,132300.0,63.1172,63.1793,63.1172,63.1448,132300.0
2011-10-21 10:50:00,91.51,91.51,91.45,91.49,48900.0,63.1517,63.1517,63.1103,63.1379,48900.0
2011-10-21 10:55:00,91.5,91.63,91.48,91.62,163600.0,63.1448,63.2345,63.131,63.2276,163600.0
2011-10-21 11:00:00,91.61,91.61,91.36,91.42,87800.0,63.2207,63.2207,63.0482,63.0896,87800.0
2011-10-21 11:05:00,91.43,91.54,91.42,91.48,70700.0,63.0965,63.1724,63.0896,63.131,70700.0
2011-10-21 11:10:00,91.49,91.56,91.49,91.54,80900.0,63.1379,63.1862,63.1379,63.1724,80900.0
2011-10-21 11:15:00,91.53,91.55,91.49,91.5,95600.0,63.1655,63.1793,63.1379,63.1448,95600.0
2011-10-21 11:20:00,91.51,91.53,91.38,91.49,93700.0,63.1517,63.1655,63.062,63.1379,93700.0
2011-10-21 11:25:00,91.5,91.52,91.43,91.48,60100.0,63.1448,63.1586,63.0965,63.131,60100.0
2011-10-21 11:30:00,91.48,91.5,91.37,91.37,249200.0,63.131,63.1448,63.0551,63.0551,249200.0
2011-10-21 11:35:00,91.39,91.43,91.27,91.34,72100.0,63.0689,63.0965,62.9861,63.0344,72100.0
2011-10-21 11:40:00,91.34,91.51,91.34,91.46,71600.0,63.0344,63.1517,63.0344,63.1172,71600.0
2011-10-21 11:45:00,91.44,91.52,91.44,91.5,75000.0,63.1034,63.1586,63.1034,63.1448,75000.0
2011-10-21 11:50:00,91.48,91.52,91.48,91.49,51800.0,63.131,63.1586,63.131,63.1379,51800.0
2011-10-21 11:55:00,91.5,91.52,91.45,91.5,58700.0,63.1448,63.1586,63.1103,63.1448,58700.0
2011-10-21 12:00:00,91.5,91.51,91.29,91.35,101400.0,63.1448,63.1517,62.9999,63.0413,101400.0
2011-10-21 12:05:00,91.34,91.43,91.34,91.42,45800.0,63.0344,63.0965,63.0344,63.0896,45800.0
2011-10-21 12:10:00,91.42,91.71,91.4,91.69,124100.0,63.0896,63.2897,63.0758,63.2759,124100.0
2011-10-21 12:15:00,91.69,91.74,91.39,91.39,144400.0,63.2759,63.3104,63.0689,63.0689,144400.0
2011-10-21 12:20:00,91.39,91.43,91.25,91.43,75100.0,63.0689,63.0965,62.9723,63.0965,75100.0
2011-10-21 12:25:00,91.43,91.51,91.38,91.5,41000.0,63.0965,63.1517,63.062,63.1448,41000.0
2011-10-21 12:30:00,91.51,91.51,91.45,91.48,46600.0,63.1517,63.1517,63.1103,63.131,46600.0
2011-10-21 12:35:00,91.49,91.49,91.33,91.4,82000.0,63.1379,63.1379,63.0275,63.0758,82000.0
2011-10-21 12:40:00,91.41,91.47,91.36,91.4,66200.0,63.0827,63.1241,63.0482,63.0758,66200.0
2011-10-21 12:45:00,91.39,91.45,91.38,91.39,56700.0,63.0689,63.1103,63.062,63.0689,56700.0
2011-10-21 12:50:00,91.39,91.43,91.36,91.43,44000.0,63.0689,63.0965,63.0482,63.0965,44000.0
2011-10-21 12:55:00,91.43,91.48,91.41,91.43,39800.0,63.0965,63.131,63.0827,63.0965,39800.0
2011-10-21 13:00:00,91.42,91.48,91.39,91.39,71100.0,63.0896,63.131,63.0689,63.0689,71100.0
2011-10-21 13:05:00,91.38,91.41,91.35,91.38,101100.0,63.062,63.0827,63.0413,63.062,101100.0
2011-10-21 13:10:00,91.39,91.41,91.35,91.35,125900.0,63.0689,63.0827,63.0413,63.0413,125900.0
2011-10-21 13:15:00,91.36,91.45,91.35,91.45,34700.0,63.0482,63.1103,63.0413,63.1103,34700.0
2011-10-21 13:20:00,91.44,91.55,91.41,91.42,66000.0,63.1034,63.1793,63.0827,63.0896,66000.0
2011-10-21 13:25:00,91.42,91.45,91.35,91.35,55300.0,63.0896,63.1103,63.0413,63.0413,55300.0
2011-10-21 13:30:00,91.35,91.38,91.25,91.25,111900.0,63.0413,63.062,62.9723,62.9723,111900.0
2011-10-21 13:35:00,91.26,91.37,91.13,91.36,89400.0,62.9792,63.0551,62.8895,63.0482,89400.0
2011-10-21 13:40:00,91.38,91.47,91.31,91.36,64700.0,63.062,63.1241,63.0137,63.0482,64700.0
2011-10-21 13:45:00,91.36,91.36,91.32,91.34,68200.0,63.0482,63.0482,63.0206,63.0344,68200.0
2011-10-21 13:50:00,91.35,91.41,91.3,91.41,40700.0,63.0413,63.0827,63.0068,63.0827,40700.0
2011-10-21 13:55:00,91.41,91.49,91.38,91.43,38800.0,63.0827,63.1379,63.062,63.0965,38800.0
2011-10-21 14:00:00,91.43,91.52,91.38,91.5,76000.0,63.0965,63.1586,63.062,63.1448,76000.0
2011-10-21 14:05:00,91.49,91.52,91.47,91.51,228500.0,63.1379,63.1586,63.1241,63.1517,228500.0
2011-10-21 14:10:00,91.5,91.61,91.49,91.51,133300.0,63.1448,63.2207,63.1379,63.1517,133300.0
2011-10-21 14:15:00,91.52,91.79,91.51,91.62,211400.0,63.1586,63.3449,63.1517,63.2276,211400.0
2011-10-21 14:20:00,91.63,91.75,91.63,91.75,40200.0,63.2345,63.3173,63.2345,63.3173,40200.0
2011-10-21 14:25:00,91.75,91.75,91.59,91.64,113100.0,63.3173,63.3173,63.2069,63.2414,113100.0
2011-10-21 14:30:00,91.65,91.66,91.51,91.58,80600.0,63.2483,63.2552,63.1517,63.2,80600.0
2011-10-21 14:35:00,91.58,91.7,91.57,91.68,81600.0,63.2,63.2828,63.1931,63.269,81600.0
2011-10-21 14:40:00,91.69,91.77,91.63,91.72,78800.0,63.2759,63.3311,63.2345,63.2966,78800.0
2011-10-21 14:45:00,91.72,91.78,91.68,91.74,46300.0,63.2966,63.338,63.269,63.3104,46300.0
2011-10-21 14:50:00,91.74,91.78,91.72,91.76,40800.0,63.3104,63.338,63.2966,63.3242,40800.0
2011-10-21 14:55:00,91.76,91.79,91.74,91.78,55700.0,63.3242,63.3449,63.3104,63.338,55700.0
2011-10-21 15:00:00,91.78,91.85,91.75,91.83,92900.0,63.338,63.3863,63.3173,63.3725,92900.0
2011-10-21 15:05:00,91.82,91.86,91.8,91.8,69000.0,63.3656,63.3932,63.3518,63.3518,69000.0
2011-10-21 15:10:00,91.81,91.93,91.8,91.92,72600.0,63.3587,63.4415,63.3518,63.4346,72600.0
2011-10-21 15:15:00,91.92,92.0,91.91,92.0,159100.0,63.4346,63.4898,63.4277,63.4898,159100.0
2011-10-21 15:20:00,92.0,92.12,91.98,92.07,174800.0,63.4898,63.5727,63.476,63.5382,174800.0
2011-10-21 15:25:00,92.08,92.12,92.03,92.07,75900.0,63.5451,63.5727,63.5106,63.5382,75900.0
2011-10-21 15:30:00,92.07,92.12,92.03,92.05,103500.0,63.5382,63.5727,63.5106,63.5244,103500.0
2011-10-21 15:35:00,92.05,92.12,92.05,92.08,100200.0,63.5244,63.5727,63.5244,63.5451,100200.0
2011-10-21 15:40:00,92.07,92.1,92.0,92.03,119600.0,63.5382,63.5589,63.4898,63.5106,119600.0
2011-10-21 15:45:00,92.03,92.24,91.99,92.24,196000.0,63.5106,63.6555,63.4829,63.6555,196000.0
2011-10-21 15:50:00,92.23,92.45,92.22,92.42,249100.0,63.6486,63.8004,63.6417,63.7797,249100.0
2011-10-21 15:55:00,92.42,92.43,92.26,92.34,445500.0,63.7797,63.7866,63.6693,63.7245,445500.0
2011-10-24 09:30:00,92.07,92.19,91.79,91.94,389000.0,63.5382,63.621,63.3449,63.4484,389000.0
2011-10-24 09:35:00,91.94,91.97,91.78,91.8,104400.0,63.4484,63.4691,63.338,63.3518,104400.0
2011-10-24 09:40:00,91.8,92.12,91.65,92.02,117100.0,63.3518,63.5727,63.2483,63.5037,117100.0
2011-10-24 09:45:00,92.01,92.02,91.62,91.77,111900.0,63.4968,63.5037,63.2276,63.3311,111900.0
2011-10-24 09:50:00,91.78,91.86,91.62,91.63,99100.0,63.338,63.3932,63.2276,63.2345,99100.0
2011-10-24 09:55:00,91.64,91.68,91.49,91.5,115100.0,63.2414,63.269,63.1379,63.1448,115100.0
2011-10-24 10:00:00,91.5,91.57,91.4,91.54,136500.0,63.1448,63.1931,63.0758,63.1724,136500.0
2011-10-24 10:05:00,91.54,91.71,91.53,91.7,132400.0,63.1724,63.2897,63.1655,63.2828,132400.0
2011-10-24 10:10:00,91.7,91.9,91.69,91.79,185900.0,63.2828,63.4208,63.2759,63.3449,185900.0
2011-10-24 10:15:00,91.8,91.93,91.74,91.92,76700.0,63.3518,63.4415,63.3104,63.4346,76700.0
2011-10-24 10:20:00,91.93,92.15,91.81,92.12,230500.0,63.4415,63.5934,63.3587,63.5727,230500.0
2011-10-24 10:25:00,92.13,92.29,92.09,92.29,84400.0,63.5796,63.69,63.552,63.69,84400.0
2011-10-24 10:30:00,92.28,92.31,92.23,92.28,119800.0,63.6831,63.7038,63.6486,63.6831,119800.0
2011-10-24 10:35:00,92.28,92.28,92.06,92.1,78400.0,63.6831,63.6831,63.5313,63.5589,78400.0
2011-10-24 10:40:00,92.08,92.11,91.92,91.95,53100.0,63.5451,63.5658,63.4346,63.4553,53100.0
2011-10-24 10:45:00,91.95,91.97,91.75,91.77,70600.0,63.4553,63.4691,63.3173,63.3311,70600.0
2011-10-24 10:50:00,91.77,91.82,91.56,91.58,79200.0,63.3311,63.3656,63.1862,63.2,79200.0
2011-10-24 10:55:00,91.57,91.7,91.55,91.55,115800.0,63.1931,63.2828,63.1793,63.1793,115800.0
2011-10-24 11:00:00,91.56,91.75,91.51,91.75,129600.0,63.1862,63.3173,63.1517,63.3173,129600.0
2011-10-24 11:05:00,91.74,91.95,91.69,91.95,53700.0,63.3104,63.4553,63.2759,63.4553,53700.0
2011-10-24 11:10:00,91.94,91.95,91.85,91.89,38600.0,63.4484,63.4553,63.3863,63.4139,38600.0
2011-10-24 11:15:00,91.89,91.95,91.85,91.93,37000.0,63.4139,63.4553,63.3863,63.4415,37000.0
2011-10-24 11:20:00,91.93,91.99,91.9,91.99,45700.0,63.4415,63.4829,63.4208,63.4829,45700.0
2011-10-24 11:25:00,91.99,92.13,91.98,92.13,39200.0,63.4829,63.5796,63.476,63.5796,39200.0
2011-10-24 11:30:00,92.12,92.13,91.92,91.92,53200.0,63.5727,63.5796,63.4346,63.4346,53200.0
2011-10-24 11:35:00,91.93,92.13,91.91,92.07,102000.0,63.4415,63.5796,63.4277,63.5382,102000.0
2011-10-24 11:40:00,92.06,92.06,91.99,92.01,60500.0,63.5313,63.5313,63.4829,63.4968,60500.0
2011-10-24 11:45:00,92.0,92.07,91.99,92.01,47700.0,63.4898,63.5382,63.4829,63.4968,47700.0
2011-10-24 11:50:00,92.0,92.02,91.89,91.91,47400.0,63.4898,63.5037,63.4139,63.4277,47400.0
2011-10-24 11:55:00,91.91,92.0,91.91,91.99,51600.0,63.4277,63.4898,63.4277,63.4829,51600.0
2011-10-24 12:00:00,91.99,92.02,91.95,91.95,62700.0,63.4829,63.5037,63.4553,63.4553,62700.0
2011-10-24 12:05:00,91.95,91.95,91.85,91.9,41800.0,63.4553,63.4553,63.3863,63.4208,41800.0
2011-10-24 12:10:00,91.89,91.98,91.89,91.97,36700.0,63.4139,63.476,63.4139,63.4691,36700.0
2011-10-24 12:15:00,91.97,92.04,91.95,91.98,37500.0,63.4691,63.5175,63.4553,63.476,37500.0
2011-10-24 12:20:00,91.99,92.05,91.97,92.03,47800.0,63.4829,63.5244,63.4691,63.5106,47800.0
2011-10-24 12:25:00,92.02,92.15,92.02,92.11,37200.0,63.5037,63.5934,63.5037,63.5658,37200.0
2011-10-24 12:30:00,92.11,92.14,91.98,92.0,37500.0,63.5658,63.5865,63.476,63.4898,37500.0
2011-10-24 12:35:00,92.0,92.0,91.91,91.96,33800.0,63.4898,63.4898,63.4277,63.4622,33800.0
2011-10-24 12:40:00,91.97,92.02,91.97,92.01,42500.0,63.4691,63.5037,63.4691,63.4968,42500.0
2011-10-24 12:45:00,92.01,92.02,91.95,92.0,27900.0,63.4968,63.5037,63.4553,63.4898,27900.0
2011-10-24 12:50:00,92.0,92.08,91.99,92.08,22100.0,63.4898,63.5451,63.4829,63.5451,22100.0
2011-10-24 12:55:00,92.06,92.1,92.04,92.06,20700.0,63.5313,63.5589,63.5175,63.5313,20700.0
2011-10-24 13:00:00,92.05,92.06,91.95,91.95,66100.0,63.5244,63.5313,63.4553,63.4553,66100.0
2011-10-24 13:05:00,91.95,92.03,91.94,91.97,53100.0,63.4553,63.5106,63.4484,63.4691,53100.0
2011-10-24 13:10:00,91.97,92.03,91.93,91.99,51000.0,63.4691,63.5106,63.4415,63.4829,51000.0
2011-10-24 13:15:00,91.98,92.01,91.97,91.99,56400.0,63.476,63.4968,63.4691,63.4829,56400.0
2011-10-24 13:20:00,92.0,92.02,91.98,92.0,75700.0,63.4898,63.5037,63.476,63.4898,75700.0
2011-10-24 13:25:00,92.0,92.01,91.96,91.98,47800.0,63.4898,63.4968,63.4622,63.476,47800.0
2011-10-24 13:30:00,91.98,92.01,91.96,91.96,34300.0,63.476,63.4968,63.4622,63.4622,34300.0
2011-10-24 13:35:00,91.96,91.96,91.85,91.85,45100.0,63.4622,63.4622,63.3863,63.3863,45100.0
2011-10-24 13:40:00,91.86,91.99,91.84,91.95,49800.0,63.3932,63.4829,63.3794,63.4553,49800.0
2011-10-24 13:45:00,91.95,91.98,91.87,91.94,55800.0,63.4553,63.476,63.4001,63.4484,55800.0
2011-10-24 13:50:00,91.93,91.94,91.87,91.93,38300.0,63.4415,63.4484,63.4001,63.4415,38300.0
2011-10-24 13:55:00,91.93,91.94,91.85,91.85,49100.0,63.4415,63.4484,63.3863,63.3863,49100.0
2011-10-24 14:00:00,91.85,91.97,91.84,91.95,49000.0,63.3863,63.4691,63.3794,63.4553,49000.0
2011-10-24 14:05:00,91.96,92.01,91.95,91.97,41000.0,63.4622,63.4968,63.4553,63.4691,41000.0
2011-10-24 14:10:00,91.98,92.0,91.9,91.97,37300.0,63.476,63.4898,63.4208,63.4691,37300.0
2011-10-24 14:15:00,91.98,92.01,91.92,91.95,67000.0,63.476,63.4968,63.4346,63.4553,67000.0
2011-10-24 14:20:00,91.95,92.0,91.94,91.98,57600.0,63.4553,63.4898,63.4484,63.476,57600.0
2011-10-24 14:25:00,91.98,92.06,91.96,92.03,61300.0,63.476,63.5313,63.4622,63.5106,61300.0
2011-10-24 14:30:00,92.02,92.06,92.0,92.01,42500.0,63.5037,63.5313,63.4898,63.4968,42500.0
2011-10-24 14:35:00,92.01,92.05,92.0,92.02,45300.0,63.4968,63.5244,63.4898,63.5037,45300.0
2011-10-24 14:40:00,92.03,92.04,91.98,92.02,54600.0,63.5106,63.5175,63.476,63.5037,54600.0
2011-10-24 14:45:00,92.02,92.05,91.99,92.0,72200.0,63.5037,63.5244,63.4829,63.4898,72200.0
2011-10-24 14:50:00,92.01,92.03,91.99,91.99,57600.0,63.4968,63.5106,63.4829,63.4829,57600.0
2011-10-24 14:55:00,91.99,92.02,91.96,92.01,57000.0,63.4829,63.5037,63.4622,63.4968,57000.0
2011-10-24 15:00:00,92.0,92.06,92.0,92.03,83300.0,63.4898,63.5313,63.4898,63.5106,83300.0
2011-10-24 15:05:00,92.03,92.04,91.99,92.03,63600.0,63.5106,63.5175,63.4829,63.5106,63600.0
2011-10-24 15:10:00,92.02,92.02,91.96,91.99,86600.0,63.5037,63.5037,63.4622,63.4829,86600.0
2011-10-24 15:15:00,91.98,92.04,91.96,92.03,78800.0,63.476,63.5175,63.4622,63.5106,78800.0
2011-10-24 15:20:00,92.03,92.04,91.96,91.99,70200.0,63.5106,63.5175,63.4622,63.4829,70200.0
2011-10-24 15:25:00,91.99,92.03,91.9,91.9,77500.0,63.4829,63.5106,63.4208,63.4208,77500.0
2011-10-24 15:30:00,91.9,91.99,91.87,91.92,95100.0,63.4208,63.4829,63.4001,63.4346,95100.0
2011-10-24 15:35:00,91.92,92.02,91.87,91.99,85100.0,63.4346,63.5037,63.4001,63.4829,85100.0
2011-10-24 15:40:00,91.99,92.04,91.95,92.02,132100.0,63.4829,63.5175,63.4553,63.5037,132100.0
2011-10-24 15:45:00,92.0,92.02,91.92,91.97,120800.0,63.4898,63.5037,63.4346,63.4691,120800.0
2011-10-24 15:50:00,91.96,91.99,91.86,91.92,181400.0,63.4622,63.4829,63.3932,63.4346,181400.0
2011-10-24 15:55:00,91.91,92.04,91.86,92.01,347400.0,63.4277,63.5175,63.3932,63.4968,347400.0
2011-10-25 09:30:00,91.88,91.95,91.68,91.79,165900.0,63.407,63.4553,63.269,63.3449,165900.0
2011-10-25 09:35:00,91.77,91.92,91.45,91.66,124700.0,63.3311,63.4346,63.1103,63.2552,124700.0
2011-10-25 09:40:00,91.68,92.25,91.64,92.15,151400.0,63.269,63.6624,63.2414,63.5934,151400.0
2011-10-25 09:45:00,92.13,92.3,91.98,92.29,133600.0,63.5796,63.6969,63.476,63.69,133600.0
2011-10-25 09:50:00,92.3,92.5,92.27,92.39,184400.0,63.6969,63.8349,63.6762,63.759,184400.0
2011-10-25 09:55:00,92.35,92.5,92.22,92.26,126600.0,63.7314,63.8349,63.6417,63.6693,126600.0
2011-10-25 10:00:00,92.23,92.53,92.03,92.48,223800.0,63.6486,63.8556,63.5106,63.8211,223800.0
2011-10-25 10:05:00,92.46,92.7,92.15,92.38,172600.0,63.8073,63.9729,63.5934,63.7521,172600.0
2011-10-25 10:10:00,92.39,92.48,92.37,92.42,109400.0,63.759,63.8211,63.7452,63.7797,109400.0
2011-10-25 10:15:00,92.42,92.6,92.34,92.46,88900.0,63.7797,63.9039,63.7245,63.8073,88900.0
2011-10-25 10:20:00,92.47,92.8,92.47,92.78,128900.0,63.8142,64.0419,63.8142,64.0281,128900.0
2011-10-25 10:25:00,92.78,92.86,92.61,92.62,102700.0,64.0281,64.0833,63.9108,63.9177,102700.0
2011-10-25 10:30:00,92.62,92.71,92.46,92.67,95400.0,63.9177,63.9798,63.8073,63.9522,95400.0
2011-10-25 10:35:00,92.67,92.86,92.62,92.77,116300.0,63.9522,64.0833,63.9177,64.0212,116300.0
2011-10-25 10:40:00,92.77,92.85,92.64,92.84,64700.0,64.0212,64.0764,63.9315,64.0695,64700.0
2011-10-25 10:45:00,92.84,92.86,92.7,92.71,94100.0,64.0695,64.0833,63.9729,63.9798,94100.0
2011-10-25 10:50:00,92.71,92.76,92.53,92.61,82900.0,63.9798,64.0143,63.8556,63.9108,82900.0
2011-10-25 10:55:00,92.6,92.6,92.46,92.49,67400.0,63.9039,63.9039,63.8073,63.828,67400.0
2011-10-25 11:00:00,92.49,92.55,92.28,92.29,86000.0,63.828,63.8694,63.6831,63.69,86000.0
2011-10-25 11:05:00,92.28,92.31,92.11,92.3,96600.0,63.6831,63.7038,63.5658,63.6969,96600.0
2011-10-25 11:10:00,92.31,92.39,92.19,92.39,92500.0,63.7038,63.759,63.621,63.759,92500.0
2011-10-25 11:15:00,92.38,92.46,92.22,92.23,81100.0,63.7521,63.8073,63.6417,63.6486,81100.0
2011-10-25 11:20:00,92.22,92.28,92.11,92.28,61200.0,63.6417,63.6831,63.5658,63.6831,61200.0
2011-10-25 11:25:00,92.27,92.4,92.27,92.37,50600.0,63.6762,63.7659,63.6762,63.7452,50600.0
2011-10-25 11:30:00,92.36,92.48,92.31,92.45,52000.0,63.7383,63.8211,63.7038,63.8004,52000.0
2011-10-25 11:35:00,92.45,92.52,92.43,92.48,47000.0,63.8004,63.8487,63.7866,63.8211,47000.0
2011-10-25 11:40:00,92.48,92.53,92.45,92.53,39400.0,63.8211,63.8556,63.8004,63.8556,39400.0
2011-10-25 11:45:00,92.51,92.52,92.32,92.37,26200.0,63.8418,63.8487,63.7107,63.7452,26200.0
2011-10-25 11:50:00,92.4,92.47,92.35,92.43,19600.0,63.7659,63.8142,63.7314,63.7866,19600.0
2011-10-25 11:55:00,92.44,92.46,92.38,92.42,29900.0,63.7935,63.8073,63.7521,63.7797,29900.0
2011-10-25 12:00:00,92.41,92.42,92.27,92.3,32300.0,63.7728,63.7797,63.6762,63.6969,32300.0
2011-10-25 12:05:00,92.29,92.52,92.27,92.49,36300.0,63.69,63.8487,63.6762,63.828,36300.0
2011-10-25 12:10:00,92.5,92.63,92.48,92.57,26300.0,63.8349,63.9246,63.8211,63.8832,26300.0
2011-10-25 12:15:00,92.57,92.58,92.49,92.51,49000.0,63.8832,63.8901,63.828,63.8418,49000.0
2011-10-25 12:20:00,92.51,92.54,92.5,92.53,40200.0,63.8418,63.8625,63.8349,63.8556,40200.0
2011-10-25 12:25:00,92.53,92.6,92.51,92.57,55600.0,63.8556,63.9039,63.8418,63.8832,55600.0
2011-10-25 12:30:00,92.58,92.66,92.55,92.62,83000.0,63.8901,63.9453,63.8694,63.9177,83000.0
2011-10-25 12:35:00,92.61,92.64,92.58,92.58,23100.0,63.9108,63.9315,63.8901,63.8901,23100.0
2011-10-25 12:40:00,92.58,92.62,92.52,92.6,22100.0,63.8901,63.9177,63.8487,63.9039,22100.0
2011-10-25 12:45:00,92.6,92.64,92.45,92.46,23500.0,63.9039,63.9315,63.8004,63.8073,23500.0
2011-10-25 12:50:00,92.45,92.49,92.4,92.41,23800.0,63.8004,63.828,63.7659,63.7728,23800.0
2011-10-25 12:55:00,92.41,92.56,92.4,92.54,34200.0,63.7728,63.8763,63.7659,63.8625,34200.0
2011-10-25 13:00:00,92.54,92.63,92.5,92.61,43400.0,63.8625,63.9246,63.8349,63.9108,43400.0
2011-10-25 13:05:00,92.6,92.7,92.6,92.67,34400.0,63.9039,63.9729,63.9039,63.9522,34400.0
2011-10-25 13:10:00,92.66,92.7,92.61,92.64,13600.0,63.9453,63.9729,63.9108,63.9315,13600.0
2011-10-25 13:15:00,92.64,92.67,92.61,92.64,20200.0,63.9315,63.9522,63.9108,63.9315,20200.0
2011-10-25 13:20:00,92.63,92.7,92.6,92.62,28000.0,63.9246,63.9729,63.9039,63.9177,28000.0
2011-10-25 13:25:00,92.63,92.65,92.59,92.64,28600.0,63.9246,63.9384,63.897,63.9315,28600.0
2011-10-25 13:30:00,92.65,92.65,92.49,92.52,25500.0,63.9384,63.9384,63.828,63.8487,25500.0
2011-10-25 13:35:00,92.5,92.55,92.47,92.47,55200.0,63.8349,63.8694,63.8142,63.8142,55200.0
2011-10-25 13:40:00,92.46,92.52,92.43,92.51,36700.0,63.8073,63.8487,63.7866,63.8418,36700.0
2011-10-25 13:45:00,92.51,92.56,92.48,92.54,42100.0,63.8418,63.8763,63.8211,63.8625,42100.0
2011-10-25 13:50:00,92.54,92.63,92.49,92.5,65700.0,63.8625,63.9246,63.828,63.8349,65700.0
2011-10-25 13:55:00,92.52,92.61,92.49,92.6,46300.0,63.8487,63.9108,63.828,63.9039,46300.0
2011-10-25 14:00:00,92.6,92.6,92.31,92.32,67200.0,63.9039,63.9039,63.7038,63.7107,67200.0
2011-10-25 14:05:00,92.32,92.35,92.25,92.33,52200.0,63.7107,63.7314,63.6624,63.7176,52200.0
2011-10-25 14:10:00,92.33,92.38,92.28,92.31,38700.0,63.7176,63.7521,63.6831,63.7038,38700.0
2011-10-25 14:15:00,92.31,92.44,92.31,92.44,47400.0,63.7038,63.7935,63.7038,63.7935,47400.0
2011-10-25 14:20:00,92.43,92.5,92.31,92.49,40500.0,63.7866,63.8349,63.7038,63.828,40500.0
2011-10-25 14:25:00,92.5,92.53,92.44,92.49,38500.0,63.8349,63.8556,63.7935,63.828,38500.0
2011-10-25 14:30:00,92.48,92.52,92.4,92.45,73400.0,63.8211,63.8487,63.7659,63.8004,73400.0
2011-10-25 14:35:00,92.45,92.5,92.36,92.36,44800.0,63.8004,63.8349,63.7383,63.7383,44800.0
2011-10-25 14:40:00,92.37,92.4,92.23,92.4,123300.0,63.7452,63.7659,63.6486,63.7659,123300.0
2011-10-25 14:45:00,92.42,92.44,92.32,92.35,52100.0,63.7797,63.7935,63.7107,63.7314,52100.0
2011-10-25 14:50:00,92.35,92.4,92.29,92.34,43600.0,63.7314,63.7659,63.69,63.7245,43600.0
2011-10-25 14:55:00,92.34,92.44,92.3,92.42,72800.0,63.7245,63.7935,63.6969,63.7797,72800.0
2011-10-25 15:00:00,92.44,92.59,92.42,92.59,69100.0,63.7935,63.897,63.7797,63.897,69100.0
2011-10-25 15:05:00,92.57,92.58,92.5,92.54,52400.0,63.8832,63.8901,63.8349,63.8625,52400.0
2011-10-25 15:10:00,92.55,92.55,92.32,92.32,44100.0,63.8694,63.8694,63.7107,63.7107,44100.0
2011-10-25 15:15:00,92.33,92.36,92.21,92.21,50400.0,63.7176,63.7383,63.6348,63.6348,50400.0
2011-10-25 15:20:00,92.21,92.23,92.01,92.03,75500.0,63.6348,63.6486,63.4968,63.5106,75500.0
2011-10-25 15:25:00,92.01,92.13,92.0,92.01,110400.0,63.4968,63.5796,63.4898,63.4968,110400.0
2011-10-25 15:30:00,92.01,92.2,92.0,92.15,79000.0,63.4968,63.6279,63.4898,63.5934,79000.0
2011-10-25 15:35:00,92.14,92.15,92.02,92.06,63500.0,63.5865,63.5934,63.5037,63.5313,63500.0
2011-10-25 15:40:00,92.06,92.12,92.0,92.0,82400.0,63.5313,63.5727,63.4898,63.4898,82400.0
2011-10-25 15:45:00,91.99,92.03,91.88,91.98,127100.0,63.4829,63.5106,63.407,63.476,127100.0
2011-10-25 15:50:00,91.97,91.99,91.73,91.77,206600.0,63.4691,63.4829,63.3035,63.3311,206600.0
2011-10-25 15:55:00,91.75,91.79,91.6,91.77,363700.0,63.3173,63.3449,63.2138,63.3311,363700.0
2011-10-26 09:30:00,92.38,92.67,92.27,92.45,168000.0,63.7521,63.9522,63.6762,63.8004,168000.0
2011-10-26 09:35:00,92.43,92.57,92.33,92.47,84100.0,63.7866,63.8832,63.7176,63.8142,84100.0
2011-10-26 09:40:00,92.46,92.51,92.13,92.16,78800.0,63.8073,63.8418,63.5796,63.6003,78800.0
2011-10-26 09:45:00,92.15,92.29,92.05,92.06,97200.0,63.5934,63.69,63.5244,63.5313,97200.0
2011-10-26 09:50:00,92.07,92.23,92.0,92.21,97600.0,63.5382,63.6486,63.4898,63.6348,97600.0
2011-10-26 09:55:00,92.19,92.21,91.8,91.84,67500.0,63.621,63.6348,63.3518,63.3794,67500.0
2011-10-26 10:00:00,91.85,91.94,91.74,91.92,88500.0,63.3863,63.4484,63.3104,63.4346,88500.0
2011-10-26 10:05:00,91.91,91.97,91.78,91.87,80600.0,63.4277,63.4691,63.338,63.4001,80600.0
2011-10-26 10:10:00,91.88,91.9,91.77,91.77,94600.0,63.407,63.4208,63.3311,63.3311,94600.0
2011-10-26 10:15:00,91.77,91.77,91.6,91.61,138100.0,63.3311,63.3311,63.2138,63.2207,138100.0
2011-10-26 10:20:00,91.62,91.65,91.55,91.63,87300.0,63.2276,63.2483,63.1793,63.2345,87300.0
2011-10-26 10:25:00,91.63,91.63,91.55,91.56,45900.0,63.2345,63.2345,63.1793,63.1862,45900.0
2011-10-26 10:30:00,91.56,91.57,91.36,91.36,73100.0,63.1862,63.1931,63.0482,63.0482,73100.0
2011-10-26 10:35:00,91.37,91.53,91.36,91.41,60700.0,63.0551,63.1655,63.0482,63.0827,60700.0
2011-10-26 10:40:00,91.4,91.4,91.25,91.35,73800.0,63.0758,63.0758,62.9723,63.0413,73800.0
2011-10-26 10:45:00,91.35,91.38,91.17,91.18,63500.0,63.0413,63.062,62.9171,62.924,63500.0
2011-10-26 10:50:00,91.17,91.25,91.08,91.08,96200.0,62.9171,62.9723,62.855,62.855,96200.0
2011-10-26 10:55:00,91.07,91.21,90.87,91.21,140900.0,62.848,62.9447,62.71,62.9447,140900.0
2011-10-26 11:00:00,91.2,91.44,91.19,91.39,64400.0,62.9378,63.1034,62.9309,63.0689,64400.0
2011-10-26 11:05:00,91.39,91.45,91.25,91.28,62600.0,63.0689,63.1103,62.9723,62.993,62600.0
2011-10-26 11:10:00,91.27,91.42,91.27,91.4,37100.0,62.9861,63.0896,62.9861,63.0758,37100.0
2011-10-26 11:15:00,91.39,91.43,91.31,91.31,41800.0,63.0689,63.0965,63.0137,63.0137,41800.0
2011-10-26 11:20:00,91.36,91.43,91.2,91.2,57300.0,63.0482,63.0965,62.9378,62.9378,57300.0
2011-10-26 11:25:00,91.2,91.4,91.13,91.34,72200.0,62.9378,63.0758,62.8895,63.0344,72200.0
2011-10-26 11:30:00,91.32,91.54,91.31,91.52,128700.0,63.0206,63.1724,63.0137,63.1586,128700.0
2011-10-26 11:35:00,91.52,91.52,91.45,91.47,129700.0,63.1586,63.1586,63.1103,63.1241,129700.0
2011-10-26 11:40:00,91.46,91.59,91.45,91.5,82800.0,63.1172,63.2069,63.1103,63.1448,82800.0
2011-10-26 11:45:00,91.49,91.56,91.45,91.52,33800.0,63.1379,63.1862,63.1103,63.1586,33800.0
2011-10-26 11:50:00,91.52,91.57,91.49,91.56,52500.0,63.1586,63.1931,63.1379,63.1862,52500.0
2011-10-26 11:55:00,91.55,91.55,91.45,91.46,43600.0,63.1793,63.1793,63.1103,63.1172,43600.0
2011-10-26 12:00:00,91.45,91.53,91.42,91.52,23300.0,63.1103,63.1655,63.0896,63.1586,23300.0
2011-10-26 12:05:00,91.51,91.63,91.46,91.55,58700.0,63.1517,63.2345,63.1172,63.1793,58700.0
2011-10-26 12:10:00,91.55,91.59,91.34,91.35,40100.0,63.1793,63.2069,63.0344,63.0413,40100.0
2011-10-26 12:15:00,91.35,91.4,91.34,91.35,22000.0,63.0413,63.0758,63.0344,63.0413,22000.0
2011-10-26 12:20:00,91.36,91.39,91.22,91.23,44100.0,63.0482,63.0689,62.9516,62.9585,44100.0
2011-10-26 12:25:00,91.22,91.28,91.16,91.24,57300.0,62.9516,62.993,62.9102,62.9654,57300.0
2011-10-26 12:30:00,91.24,91.24,91.16,91.17,43800.0,62.9654,62.9654,62.9102,62.9171,43800.0
2011-10-26 12:35:00,91.17,91.21,91.15,91.15,59400.0,62.9171,62.9447,62.9033,62.9033,59400.0
2011-10-26 12:40:00,91.16,91.26,91.15,91.21,42100.0,62.9102,62.9792,62.9033,62.9447,42100.0
2011-10-26 12:45:00,91.2,91.22,91.15,91.18,27500.0,62.9378,62.9516,62.9033,62.924,27500.0
2011-10-26 12:50:00,91.19,91.2,91.13,91.13,22600.0,62.9309,62.9378,62.8895,62.8895,22600.0
2011-10-26 12:55:00,91.15,91.16,91.05,91.08,33700.0,62.9033,62.9102,62.8342,62.855,33700.0
2011-10-26 13:00:00,91.08,91.08,91.0,91.02,30800.0,62.855,62.855,62.7997,62.8135,30800.0
2011-10-26 13:05:00,91.02,91.03,90.96,90.98,67700.0,62.8135,62.8204,62.7721,62.7859,67700.0
2011-10-26 13:10:00,90.98,91.11,90.98,91.09,34900.0,62.7859,62.8757,62.7859,62.8619,34900.0
2011-10-26 13:15:00,91.09,91.12,91.02,91.06,47400.0,62.8619,62.8826,62.8135,62.8411,47400.0
2011-10-26 13:20:00,91.04,91.1,90.95,91.0,63000.0,62.8273,62.8688,62.7652,62.7997,63000.0
2011-10-26 13:25:00,91.01,91.08,90.98,91.06,32200.0,62.8066,62.855,62.7859,62.8411,32200.0
2011-10-26 13:30:00,91.07,91.36,91.06,91.36,57600.0,62.848,63.0482,62.8411,63.0482,57600.0
2011-10-26 13:35:00,91.36,91.47,91.29,91.44,77400.0,63.0482,63.1241,62.9999,63.1034,77400.0
2011-10-26 13:40:00,91.43,91.5,91.34,91.36,56700.0,63.0965,63.1448,63.0344,63.0482,56700.0
2011-10-26 13:45:00,91.35,91.49,91.3,91.44,59900.0,63.0413,63.1379,63.0068,63.1034,59900.0
2011-10-26 13:50:00,91.44,91.58,91.34,91.4,113200.0,63.1034,63.2,63.0344,63.0758,113200.0
2011-10-26 13:55:00,91.39,91.56,91.3,91.49,82000.0,63.0689,63.1862,63.0068,63.1379,82000.0
2011-10-26 14:00:00,91.49,91.6,91.47,91.53,77600.0,63.1379,63.2138,63.1241,63.1655,77600.0
2011-10-26 14:05:00,91.53,91.67,91.45,91.59,90800.0,63.1655,63.2621,63.1103,63.2069,90800.0
2011-10-26 14:10:00,91.6,91.66,91.55,91.61,91500.0,63.2138,63.2552,63.1793,63.2207,91500.0
2011-10-26 14:15:00,91.61,91.65,91.55,91.55,110900.0,63.2207,63.2483,63.1793,63.1793,110900.0
2011-10-26 14:20:00,91.56,91.59,91.47,91.5,75600.0,63.1862,63.2069,63.1241,63.1448,75600.0
2011-10-26 14:25:00,91.5,91.52,91.47,91.5,48600.0,63.1448,63.1586,63.1241,63.1448,48600.0
2011-10-26 14:30:00,91.5,91.72,91.44,91.69,89600.0,63.1448,63.2966,63.1034,63.2759,89600.0
2011-10-26 14:35:00,91.69,91.82,91.6,91.82,113800.0,63.2759,63.3656,63.2138,63.3656,113800.0
2011-10-26 14:40:00,91.8,91.82,91.6,91.65,118800.0,63.3518,63.3656,63.2138,63.2483,118800.0
2011-10-26 14:45:00,91.64,91.74,91.64,91.69,62700.0,63.2414,63.3104,63.2414,63.2759,62700.0
2011-10-26 14:50:00,91.69,91.71,91.57,91.61,61300.0,63.2759,63.2897,63.1931,63.2207,61300.0
2011-10-26 14:55:00,91.61,91.67,91.56,91.61,63000.0,63.2207,63.2621,63.1862,63.2207,63000.0
2011-10-26 15:00:00,91.61,91.74,91.6,91.72,111800.0,63.2207,63.3104,63.2138,63.2966,111800.0
2011-10-26 15:05:00,91.72,91.73,91.65,91.67,83000.0,63.2966,63.3035,63.2483,63.2621,83000.0
2011-10-26 15:10:00,91.65,91.84,91.61,91.84,78600.0,63.2483,63.3794,63.2207,63.3794,78600.0
2011-10-26 15:15:00,91.83,91.85,91.68,91.68,73100.0,63.3725,63.3863,63.269,63.269,73100.0
2011-10-26 15:20:00,91.68,91.72,91.57,91.58,84300.0,63.269,63.2966,63.1931,63.2,84300.0
2011-10-26 15:25:00,91.59,91.7,91.55,91.69,62900.0,63.2069,63.2828,63.1793,63.2759,62900.0
2011-10-26 15:30:00,91.69,91.89,91.66,91.88,136500.0,63.2759,63.4139,63.2552,63.407,136500.0
2011-10-26 15:35:00,91.88,91.91,91.75,91.82,101400.0,63.407,63.4277,63.3173,63.3656,101400.0
2011-10-26 15:40:00,91.82,91.9,91.8,91.85,124600.0,63.3656,63.4208,63.3518,63.3863,124600.0
2011-10-26 15:45:00,91.86,91.88,91.63,91.65,108500.0,63.3932,63.407,63.2345,63.2483,108500.0
2011-10-26 15:50:00,91.65,91.7,91.6,91.61,152900.0,63.2483,63.2828,63.2138,63.2207,152900.0
2011-10-26 15:55:00,91.61,91.77,91.54,91.77,484400.0,63.2207,63.3311,63.1724,63.3311,484400.0
2011-10-27 09:30:00,93.31,93.37,92.6,92.84,296300.0,64.3939,64.4353,63.9039,64.0695,296300.0
2011-10-27 09:35:00,92.85,92.97,92.5,92.96,110800.0,64.0764,64.1593,63.8349,64.1524,110800.0
2011-10-27 09:40:00,92.93,92.99,92.77,92.77,116500.0,64.1316,64.1731,64.0212,64.0212,116500.0
2011-10-27 09:45:00,92.78,92.85,92.7,92.78,79800.0,64.0281,64.0764,63.9729,64.0281,79800.0
2011-10-27 09:50:00,92.76,92.84,92.72,92.78,78900.0,64.0143,64.0695,63.9867,64.0281,78900.0
2011-10-27 09:55:00,92.78,92.96,92.77,92.85,66000.0,64.0281,64.1524,64.0212,64.0764,66000.0
2011-10-27 10:00:00,92.83,92.86,92.63,92.64,89300.0,64.0626,64.0833,63.9246,63.9315,89300.0
2011-10-27 10:05:00,92.64,92.69,92.55,92.65,90100.0,63.9315,63.966,63.8694,63.9384,90100.0
2011-10-27 10:10:00,92.65,92.87,92.57,92.82,102400.0,63.9384,64.0902,63.8832,64.0557,102400.0
2011-10-27 10:15:00,92.83,92.87,92.66,92.69,60600.0,64.0626,64.0902,63.9453,63.966,60600.0
2011-10-27 10:20:00,92.69,92.73,92.51,92.55,89500.0,63.966,63.9936,63.8418,63.8694,89500.0
2011-10-27 10:25:00,92.55,92.56,92.36,92.37,55900.0,63.8694,63.8763,63.7383,63.7452,55900.0
2011-10-27 10:30:00,92.38,92.42,92.33,92.41,105200.0,63.7521,63.7797,63.7176,63.7728,105200.0
2011-10-27 10:35:00,92.41,92.42,92.26,92.39,65300.0,63.7728,63.7797,63.6693,63.759,65300.0
2011-10-27 10:40:00,92.38,92.4,92.17,92.19,166200.0,63.7521,63.7659,63.6072,63.621,166200.0
2011-10-27 10:45:00,92.2,92.2,92.01,92.14,148200.0,63.6279,63.6279,63.4968,63.5865,148200.0
2011-10-27 10:50:00,92.14,92.15,92.05,92.13,52300.0,63.5865,63.5934,63.5244,63.5796,52300.0
2011-10-27 10:55:00,92.14,92.17,92.11,92.15,141400.0,63.5865,63.6072,63.5658,63.5934,141400.0
2011-10-27 11:00:00,92.14,92.31,92.11,92.28,51400.0,63.5865,63.7038,63.5658,63.6831,51400.0
2011-10-27 11:05:00,92.28,92.38,92.22,92.34,61300.0,63.6831,63.7521,63.6417,63.7245,61300.0
2011-10-27 11:10:00,92.35,92.45,92.35,92.44,54300.0,63.7314,63.8004,63.7314,63.7935,54300.0
2011-10-27 11:15:00,92.43,92.48,92.35,92.4,57800.0,63.7866,63.8211,63.7314,63.7659,57800.0
2011-10-27 11:20:00,92.4,92.42,92.33,92.38,30300.0,63.7659,63.7797,63.7176,63.7521,30300.0
2011-10-27 11:25:00,92.37,92.49,92.34,92.49,58400.0,63.7452,63.828,63.7245,63.828,58400.0
2011-10-27 11:30:00,92.49,92.51,92.4,92.5,52800.0,63.828,63.8418,63.7659,63.8349,52800.0
2011-10-27 11:35:00,92.5,92.51,92.47,92.47,45600.0,63.8349,63.8418,63.8142,63.8142,45600.0
2011-10-27 11:40:00,92.49,92.51,92.45,92.46,27900.0,63.828,63.8418,63.8004,63.8073,27900.0
2011-10-27 11:45:00,92.46,92.49,92.42,92.47,34300.0,63.8073,63.828,63.7797,63.8142,34300.0
2011-10-27 11:50:00,92.47,92.51,92.46,92.49,47400.0,63.8142,63.8418,63.8073,63.828,47400.0
2011-10-27 11:55:00,92.49,92.64,92.45,92.6,76700.0,63.828,63.9315,63.8004,63.9039,76700.0
2011-10-27 12:00:00,92.61,92.85,92.59,92.73,65900.0,63.9108,64.0764,63.897,63.9936,65900.0
2011-10-27 12:05:00,92.74,92.81,92.67,92.69,57600.0,64.0005,64.0488,63.9522,63.966,57600.0
2011-10-27 12:10:00,92.67,92.73,92.67,92.69,24500.0,63.9522,63.9936,63.9522,63.966,24500.0
2011-10-27 12:15:00,92.69,92.88,92.69,92.87,44200.0,63.966,64.0971,63.966,64.0902,44200.0
2011-10-27 12:20:00,92.86,92.87,92.73,92.75,42700.0,64.0833,64.0902,63.9936,64.0074,42700.0
2011-10-27 12:25:00,92.76,92.76,92.62,92.66,32600.0,64.0143,64.0143,63.9177,63.9453,32600.0
2011-10-27 12:30:00,92.66,92.84,92.63,92.81,36900.0,63.9453,64.0695,63.9246,64.0488,36900.0
2011-10-27 12:35:00,92.82,92.85,92.76,92.84,27100.0,64.0557,64.0764,64.0143,64.0695,27100.0
2011-10-27 12:40:00,92.84,92.88,92.81,92.86,29700.0,64.0695,64.0971,64.0488,64.0833,29700.0
2011-10-27 12:45:00,92.85,92.9,92.77,92.77,34800.0,64.0764,64.1109,64.0212,64.0212,34800.0
2011-10-27 12:50:00,92.77,92.81,92.58,92.58,63900.0,64.0212,64.0488,63.8901,63.8901,63900.0
2011-10-27 12:55:00,92.57,92.64,92.5,92.61,48900.0,63.8832,63.9315,63.8349,63.9108,48900.0
2011-10-27 13:00:00,92.61,92.72,92.61,92.7,31400.0,63.9108,63.9867,63.9108,63.9729,31400.0
2011-10-27 13:05:00,92.71,92.71,92.62,92.62,25400.0,63.9798,63.9798,63.9177,63.9177,25400.0
2011-10-27 13:10:00,92.63,92.92,92.63,92.87,58500.0,63.9246,64.1247,63.9246,64.0902,58500.0
2011-10-27 13:15:00,92.88,92.92,92.82,92.85,40700.0,64.0971,64.1247,64.0557,64.0764,40700.0
2011-10-27 13:20:00,92.85,92.87,92.73,92.76,26300.0,64.0764,64.0902,63.9936,64.0143,26300.0
2011-10-27 13:25:00,92.76,92.87,92.75,92.83,36500.0,64.0143,64.0902,64.0074,64.0626,36500.0
2011-10-27 13:30:00,92.83,92.89,92.8,92.89,49900.0,64.0626,64.104,64.0419,64.104,49900.0
2011-10-27 13:35:00,92.89,92.94,92.86,92.92,74900.0,64.104,64.1385,64.0833,64.1247,74900.0
2011-10-27 13:40:00,92.91,92.98,92.85,92.97,65500.0,64.1178,64.1662,64.0764,64.1593,65500.0
2011-10-27 13:45:00,92.96,93.0,92.94,92.97,88200.0,64.1524,64.18,64.1385,64.1593,88200.0
2011-10-27 13:50:00,92.97,93.13,92.97,93.11,66800.0,64.1593,64.2697,64.1593,64.2559,66800.0
2011-10-27 13:55:00,93.12,93.15,93.08,93.13,58800.0,64.2628,64.2835,64.2352,64.2697,58800.0
2011-10-27 14:00:00,93.14,93.24,93.09,93.19,53700.0,64.2766,64.3456,64.2421,64.3111,53700.0
2011-10-27 14:05:00,93.2,93.25,93.13,93.15,42200.0,64.318,64.3525,64.2697,64.2835,42200.0
2011-10-27 14:10:00,93.15,93.25,93.14,93.25,97600.0,64.2835,64.3525,64.2766,64.3525,97600.0
2011-10-27 14:15:00,93.25,93.25,93.12,93.15,55900.0,64.3525,64.3525,64.2628,64.2835,55900.0
2011-10-27 14:20:00,93.15,93.24,93.15,93.2,46200.0,64.2835,64.3456,64.2835,64.318,46200.0
2011-10-27 14:25:00,93.18,93.28,93.15,93.28,69000.0,64.3042,64.3732,64.2835,64.3732,69000.0
2011-10-27 14:30:00,93.26,93.29,93.19,93.22,55600.0,64.3594,64.3801,64.3111,64.3318,55600.0
2011-10-27 14:35:00,93.23,93.35,93.19,93.32,79800.0,64.3387,64.4215,64.3111,64.4008,79800.0
2011-10-27 14:40:00,93.32,93.37,93.24,93.27,94100.0,64.4008,64.4353,64.3456,64.3663,94100.0
2011-10-27 14:45:00,93.26,93.36,93.26,93.29,85200.0,64.3594,64.4284,64.3594,64.3801,85200.0
2011-10-27 14:50:00,93.29,93.34,93.27,93.29,48500.0,64.3801,64.4146,64.3663,64.3801,48500.0
2011-10-27 14:55:00,93.29,93.47,93.29,93.37,123000.0,64.3801,64.5043,64.3801,64.4353,123000.0
2011-10-27 15:00:00,93.39,93.47,93.37,93.46,67500.0,64.4491,64.5043,64.4353,64.4974,67500.0
2011-10-27 15:05:00,93.45,93.46,93.36,93.4,144200.0,64.4905,64.4974,64.4284,64.456,144200.0
2011-10-27 15:10:00,93.4,93.46,93.39,93.44,83700.0,64.456,64.4974,64.4491,64.4836,83700.0
2011-10-27 15:15:00,93.44,93.61,93.4,93.61,137200.0,64.4836,64.6009,64.456,64.6009,137200.0
2011-10-27 15:20:00,93.6,93.77,93.55,93.74,136100.0,64.594,64.7113,64.5595,64.6906,136100.0
2011-10-27 15:25:00,93.74,93.84,93.7,93.74,116700.0,64.6906,64.7596,64.663,64.6906,116700.0
2011-10-27 15:30:00,93.73,93.76,93.62,93.64,136700.0,64.6837,64.7044,64.6078,64.6216,136700.0
2011-10-27 15:35:00,93.63,93.74,93.62,93.72,86800.0,64.6147,64.6906,64.6078,64.6768,86800.0
2011-10-27 15:40:00,93.71,93.78,93.65,93.72,115100.0,64.6699,64.7182,64.6285,64.6768,115100.0
2011-10-27 15:45:00,93.7,93.7,93.32,93.41,224300.0,64.663,64.663,64.4008,64.4629,224300.0
2011-10-27 15:50:00,93.49,93.53,93.32,93.42,216300.0,64.5181,64.5457,64.4008,64.4698,216300.0
2011-10-27 15:55:00,93.43,93.63,93.3,93.52,439800.0,64.4767,64.6147,64.387,64.5388,439800.0
2011-10-28 09:30:00,93.64,93.65,93.39,93.44,160800.0,64.6216,64.6285,64.4491,64.4836,160800.0
2011-10-28 09:35:00,93.4,93.65,93.4,93.64,58600.0,64.456,64.6285,64.456,64.6216,58600.0
2011-10-28 09:40:00,93.63,93.63,93.21,93.26,69800.0,64.6147,64.6147,64.3249,64.3594,69800.0
2011-10-28 09:45:00,93.28,93.37,93.13,93.36,88800.0,64.3732,64.4353,64.2697,64.4284,88800.0
2011-10-28 09:50:00,93.36,93.47,93.3,93.45,95700.0,64.4284,64.5043,64.387,64.4905,95700.0
2011-10-28 09:55:00,93.46,93.52,93.3,93.52,58600.0,64.4974,64.5388,64.387,64.5388,58600.0
2011-10-28 10:00:00,93.52,93.53,93.3,93.32,44600.0,64.5388,64.5457,64.387,64.4008,44600.0
2011-10-28 10:05:00,93.3,93.31,93.11,93.24,52700.0,64.387,64.3939,64.2559,64.3456,52700.0
2011-10-28 10:10:00,93.23,93.28,93.03,93.05,69100.0,64.3387,64.3732,64.2007,64.2145,69100.0
2011-10-28 10:15:00,93.04,93.18,93.03,93.12,63000.0,64.2076,64.3042,64.2007,64.2628,63000.0
2011-10-28 10:20:00,93.12,93.25,93.09,93.19,62200.0,64.2628,64.3525,64.2421,64.3111,62200.0
2011-10-28 10:25:00,93.19,93.27,93.07,93.07,58800.0,64.3111,64.3663,64.2283,64.2283,58800.0
2011-10-28 10:30:00,93.12,93.18,93.06,93.14,68000.0,64.2628,64.3042,64.2214,64.2766,68000.0
2011-10-28 10:35:00,93.14,93.16,93.03,93.06,61800.0,64.2766,64.2904,64.2007,64.2214,61800.0
2011-10-28 10:40:00,93.06,93.1,93.03,93.07,42100.0,64.2214,64.249,64.2007,64.2283,42100.0
2011-10-28 10:45:00,93.05,93.08,92.97,92.99,68900.0,64.2145,64.2352,64.1593,64.1731,68900.0
2011-10-28 10:50:00,93.01,93.08,93.0,93.04,76900.0,64.1869,64.2352,64.18,64.2076,76900.0
2011-10-28 10:55:00,93.04,93.06,92.92,93.06,75000.0,64.2076,64.2214,64.1247,64.2214,75000.0
2011-10-28 11:00:00,93.05,93.06,92.82,92.83,91200.0,64.2145,64.2214,64.0557,64.0626,91200.0
2011-10-28 11:05:00,92.83,92.96,92.74,92.95,61000.0,64.0626,64.1524,64.0005,64.1455,61000.0
2011-10-28 11:10:00,92.94,92.96,92.74,92.76,84400.0,64.1385,64.1524,64.0005,64.0143,84400.0
2011-10-28 11:15:00,92.74,92.79,92.64,92.65,78800.0,64.0005,64.035,63.9315,63.9384,78800.0
2011-10-28 11:20:00,92.65,92.7,92.6,92.69,81700.0,63.9384,63.9729,63.9039,63.966,81700.0
2011-10-28 11:25:00,92.69,92.73,92.64,92.72,53200.0,63.966,63.9936,63.9315,63.9867,53200.0
2011-10-28 11:30:00,92.73,92.77,92.69,92.74,43500.0,63.9936,64.0212,63.966,64.0005,43500.0
2011-10-28 11:35:00,92.73,92.79,92.61,92.66,62100.0,63.9936,64.035,63.9108,63.9453,62100.0
2011-10-28 11:40:00,92.66,92.66,92.5,92.52,57000.0,63.9453,63.9453,63.8349,63.8487,57000.0
2011-10-28 11:45:00,92.52,92.6,92.5,92.58,40700.0,63.8487,63.9039,63.8349,63.8901,40700.0
2011-10-28 11:50:00,92.58,92.65,92.51,92.51,28000.0,63.8901,63.9384,63.8418,63.8418,28000.0
2011-10-28 11:55:00,92.5,92.58,92.49,92.54,33700.0,63.8349,63.8901,63.828,63.8625,33700.0
2011-10-28 12:00:00,92.53,92.67,92.5,92.66,30700.0,63.8556,63.9522,63.8349,63.9453,30700.0
2011-10-28 12:05:00,92.66,92.77,92.65,92.77,42800.0,63.9453,64.0212,63.9384,64.0212,42800.0
2011-10-28 12:10:00,92.77,92.78,92.63,92.67,27300.0,64.0212,64.0281,63.9246,63.9522,27300.0
2011-10-28 12:15:00,92.67,92.68,92.6,92.61,19100.0,63.9522,63.9591,63.9039,63.9108,19100.0
2011-10-28 12:20:00,92.61,92.7,92.6,92.6,22300.0,63.9108,63.9729,63.9039,63.9039,22300.0
2011-10-28 12:25:00,92.61,92.69,92.59,92.68,22200.0,63.9108,63.966,63.897,63.9591,22200.0
2011-10-28 12:30:00,92.64,92.69,92.56,92.56,29000.0,63.9315,63.966,63.8763,63.8763,29000.0
2011-10-28 12:35:00,92.56,92.68,92.56,92.64,28700.0,63.8763,63.9591,63.8763,63.9315,28700.0
2011-10-28 12:40:00,92.64,92.71,92.63,92.7,19900.0,63.9315,63.9798,63.9246,63.9729,19900.0
2011-10-28 12:45:00,92.69,92.75,92.61,92.74,56100.0,63.966,64.0074,63.9108,64.0005,56100.0
2011-10-28 12:50:00,92.74,92.77,92.62,92.77,61000.0,64.0005,64.0212,63.9177,64.0212,61000.0
2011-10-28 12:55:00,92.75,92.82,92.72,92.82,35200.0,64.0074,64.0557,63.9867,64.0557,35200.0
2011-10-28 13:00:00,92.82,92.85,92.78,92.85,33300.0,64.0557,64.0764,64.0281,64.0764,33300.0
2011-10-28 13:05:00,92.84,92.87,92.83,92.86,20800.0,64.0695,64.0902,64.0626,64.0833,20800.0
2011-10-28 13:10:00,92.85,92.89,92.73,92.76,27800.0,64.0764,64.104,63.9936,64.0143,27800.0
2011-10-28 13:15:00,92.76,92.87,92.76,92.83,28300.0,64.0143,64.0902,64.0143,64.0626,28300.0
2011-10-28 13:20:00,92.84,92.99,92.84,92.96,33000.0,64.0695,64.1731,64.0695,64.1524,33000.0
2011-10-28 13:25:00,92.96,93.03,92.92,92.92,58900.0,64.1524,64.2007,64.1247,64.1247,58900.0
2011-10-28 13:30:00,92.93,93.0,92.92,92.98,35200.0,64.1316,64.18,64.1247,64.1662,35200.0
2011-10-28 13:35:00,92.96,92.97,92.91,92.91,29300.0,64.1524,64.1593,64.1178,64.1178,29300.0
2011-10-28 13:40:00,92.9,92.93,92.84,92.88,29700.0,64.1109,64.1316,64.0695,64.0971,29700.0
2011-10-28 13:45:00,92.88,92.91,92.83,92.88,36000.0,64.0971,64.1178,64.0626,64.0971,36000.0
2011-10-28 13:50:00,92.88,92.89,92.81,92.84,31200.0,64.0971,64.104,64.0488,64.0695,31200.0
2011-10-28 13:55:00,92.85,92.92,92.8,92.89,35700.0,64.0764,64.1247,64.0419,64.104,35700.0
2011-10-28 14:00:00,92.88,92.92,92.77,92.78,52200.0,64.0971,64.1247,64.0212,64.0281,52200.0
2011-10-28 14:05:00,92.77,92.78,92.67,92.75,44100.0,64.0212,64.0281,63.9522,64.0074,44100.0
2011-10-28 14:10:00,92.75,92.8,92.71,92.75,34300.0,64.0074,64.0419,63.9798,64.0074,34300.0
2011-10-28 14:15:00,92.76,92.79,92.7,92.78,23200.0,64.0143,64.035,63.9729,64.0281,23200.0
2011-10-28 14:20:00,92.79,92.83,92.78,92.79,31200.0,64.035,64.0626,64.0281,64.035,31200.0
2011-10-28 14:25:00,92.79,92.86,92.78,92.86,21000.0,64.035,64.0833,64.0281,64.0833,21000.0
2011-10-28 14:30:00,92.84,92.94,92.84,92.91,38600.0,64.0695,64.1385,64.0695,64.1178,38600.0
2011-10-28 14:35:00,92.9,92.92,92.84,92.89,38600.0,64.1109,64.1247,64.0695,64.104,38600.0
2011-10-28 14:40:00,92.89,92.93,92.86,92.9,27100.0,64.104,64.1316,64.0833,64.1109,27100.0
2011-10-28 14:45:00,92.9,92.9,92.82,92.85,23100.0,64.1109,64.1109,64.0557,64.0764,23100.0
2011-10-28 14:50:00,92.84,92.9,92.83,92.88,28500.0,64.0695,64.1109,64.0626,64.0971,28500.0
2011-10-28 14:55:00,92.87,92.92,92.79,92.92,44700.0,64.0902,64.1247,64.035,64.1247,44700.0
2011-10-28 15:00:00,92.92,93.09,92.89,93.06,70700.0,64.1247,64.2421,64.104,64.2214,70700.0
2011-10-28 15:05:00,93.07,93.07,92.98,93.0,40300.0,64.2283,64.2283,64.1662,64.18,40300.0
2011-10-28 15:10:00,93.0,93.04,92.91,93.02,90300.0,64.18,64.2076,64.1178,64.1938,90300.0
2011-10-28 15:15:00,93.02,93.07,93.0,93.05,58600.0,64.1938,64.2283,64.18,64.2145,58600.0
2011-10-28 15:20:00,93.03,93.16,93.03,93.13,37500.0,64.2007,64.2904,64.2007,64.2697,37500.0
2011-10-28 15:25:00,93.12,93.21,93.12,93.17,55400.0,64.2628,64.3249,64.2628,64.2973,55400.0
2011-10-28 15:30:00,93.17,93.17,93.06,93.11,100800.0,64.2973,64.2973,64.2214,64.2559,100800.0
2011-10-28 15:35:00,93.1,93.2,93.08,93.2,73700.0,64.249,64.318,64.2352,64.318,73700.0
2011-10-28 15:40:00,93.19,93.3,93.16,93.27,92200.0,64.3111,64.387,64.2904,64.3663,92200.0
2011-10-28 15:45:00,93.27,93.3,93.17,93.24,115900.0,64.3663,64.387,64.2973,64.3456,115900.0
2011-10-28 15:50:00,93.24,93.29,93.15,93.26,100800.0,64.3456,64.3801,64.2835,64.3594,100800.0
2011-10-28 15:55:00,93.27,93.31,93.17,93.24,166300.0,64.3663,64.3939,64.2973,64.3456,166300.0
2011-10-31 09:30:00,92.77,93.26,92.77,93.23,132200.0,64.0212,64.3594,64.0212,64.3387,132200.0
2011-10-31 09:35:00,93.23,93.3,93.02,93.08,70900.0,64.3387,64.387,64.1938,64.2352,70900.0
2011-10-31 09:40:00,93.09,93.4,93.06,93.21,73900.0,64.2421,64.456,64.2214,64.3249,73900.0
2011-10-31 09:45:00,93.29,93.29,93.13,93.22,58700.0,64.3801,64.3801,64.2697,64.3318,58700.0
2011-10-31 09:50:00,93.21,93.42,93.18,93.22,73100.0,64.3249,64.4698,64.3042,64.3318,73100.0
2011-10-31 09:55:00,93.22,93.25,93.16,93.18,54400.0,64.3318,64.3525,64.2904,64.3042,54400.0
2011-10-31 10:00:00,93.18,93.28,93.16,93.25,63300.0,64.3042,64.3732,64.2904,64.3525,63300.0
2011-10-31 10:05:00,93.26,93.46,93.25,93.44,75700.0,64.3594,64.4974,64.3525,64.4836,75700.0
2011-10-31 10:10:00,93.43,93.59,93.42,93.51,68400.0,64.4767,64.5871,64.4698,64.5319,68400.0
2011-10-31 10:15:00,93.53,93.63,93.46,93.46,47800.0,64.5457,64.6147,64.4974,64.4974,47800.0
2011-10-31 10:20:00,93.45,93.51,93.41,93.43,38700.0,64.4905,64.5319,64.4629,64.4767,38700.0
2011-10-31 10:25:00,93.44,93.55,93.43,93.54,36000.0,64.4836,64.5595,64.4767,64.5526,36000.0
2011-10-31 10:30:00,93.54,93.58,93.49,93.54,39900.0,64.5526,64.5802,64.5181,64.5526,39900.0
2011-10-31 10:35:00,93.54,93.59,93.4,93.55,47400.0,64.5526,64.5871,64.456,64.5595,47400.0
2011-10-31 10:40:00,93.54,93.55,93.34,93.34,55400.0,64.5526,64.5595,64.4146,64.4146,55400.0
2011-10-31 10:45:00,93.34,93.35,93.19,93.21,56500.0,64.4146,64.4215,64.3111,64.3249,56500.0
2011-10-31 10:50:00,93.21,93.39,93.2,93.36,76800.0,64.3249,64.4491,64.318,64.4284,76800.0
2011-10-31 10:55:00,93.36,93.48,93.32,93.46,34400.0,64.4284,64.5112,64.4008,64.4974,34400.0
2011-10-31 11:00:00,93.46,93.56,93.39,93.41,66800.0,64.4974,64.5664,64.4491,64.4629,66800.0
2011-10-31 11:05:00,93.4,93.46,93.35,93.45,22900.0,64.456,64.4974,64.4215,64.4905,22900.0
2011-10-31 11:10:00,93.46,93.51,93.43,93.46,38500.0,64.4974,64.5319,64.4767,64.4974,38500.0
2011-10-31 11:15:00,93.46,93.46,93.3,93.34,27600.0,64.4974,64.4974,64.387,64.4146,27600.0
2011-10-31 11:20:00,93.35,93.42,93.31,93.42,26100.0,64.4215,64.4698,64.3939,64.4698,26100.0
2011-10-31 11:25:00,93.39,93.45,93.33,93.4,51400.0,64.4491,64.4905,64.4077,64.456,51400.0
2011-10-31 11:30:00,93.39,93.47,93.36,93.47,45100.0,64.4491,64.5043,64.4284,64.5043,45100.0
2011-10-31 11:35:00,93.47,93.52,93.45,93.5,46300.0,64.5043,64.5388,64.4905,64.525,46300.0
2011-10-31 11:40:00,93.5,93.61,93.5,93.61,41200.0,64.525,64.6009,64.525,64.6009,41200.0
2011-10-31 11:45:00,93.59,93.62,93.56,93.62,23400.0,64.5871,64.6078,64.5664,64.6078,23400.0
2011-10-31 11:50:00,93.62,93.68,93.59,93.67,49400.0,64.6078,64.6492,64.5871,64.6423,49400.0
2011-10-31 11:55:00,93.65,93.67,93.57,93.58,34300.0,64.6285,64.6423,64.5733,64.5802,34300.0
2011-10-31 12:00:00,93.57,93.6,93.52,93.52,30800.0,64.5733,64.594,64.5388,64.5388,30800.0
2011-10-31 12:05:00,93.54,93.61,93.52,93.55,27600.0,64.5526,64.6009,64.5388,64.5595,27600.0
2011-10-31 12:10:00,93.55,93.62,93.53,93.57,27800.0,64.5595,64.6078,64.5457,64.5733,27800.0
2011-10-31 12:15:00,93.56,93.56,93.44,93.48,31700.0,64.5664,64.5664,64.4836,64.5112,31700.0
2011-10-31 12:20:00,93.47,93.48,93.44,93.45,34700.0,64.5043,64.5112,64.4836,64.4905,34700.0
2011-10-31 12:25:00,93.44,93.44,93.29,93.3,59100.0,64.4836,64.4836,64.3801,64.387,59100.0
2011-10-31 12:30:00,93.3,93.37,93.22,93.27,67700.0,64.387,64.4353,64.3318,64.3663,67700.0
2011-10-31 12:35:00,93.26,93.27,93.16,93.27,34300.0,64.3594,64.3663,64.2904,64.3663,34300.0
2011-10-31 12:40:00,93.27,93.37,93.27,93.34,38300.0,64.3663,64.4353,64.3663,64.4146,38300.0
2011-10-31 12:45:00,93.35,93.41,93.31,93.38,40800.0,64.4215,64.4629,64.3939,64.4422,40800.0
2011-10-31 12:50:00,93.37,93.38,93.29,93.35,12600.0,64.4353,64.4422,64.3801,64.4215,12600.0
2011-10-31 12:55:00,93.35,93.44,93.35,93.42,25500.0,64.4215,64.4836,64.4215,64.4698,25500.0
2011-10-31 13:00:00,93.42,93.44,93.36,93.41,21900.0,64.4698,64.4836,64.4284,64.4629,21900.0
2011-10-31 13:05:00,93.41,93.45,93.37,93.37,20500.0,64.4629,64.4905,64.4353,64.4353,20500.0
2011-10-31 13:10:00,93.38,93.43,93.37,93.4,21500.0,64.4422,64.4767,64.4353,64.456,21500.0
2011-10-31 13:15:00,93.39,93.43,93.38,93.38,9800.0,64.4491,64.4767,64.4422,64.4422,9800.0
2011-10-31 13:20:00,93.38,93.42,93.3,93.32,24600.0,64.4422,64.4698,64.387,64.4008,24600.0
2011-10-31 13:25:00,93.31,93.35,93.28,93.34,15000.0,64.3939,64.4215,64.3732,64.4146,15000.0
2011-10-31 13:30:00,93.34,93.42,93.34,93.4,17300.0,64.4146,64.4698,64.4146,64.456,17300.0
2011-10-31 13:35:00,93.38,93.5,93.38,93.48,34500.0,64.4422,64.525,64.4422,64.5112,34500.0
2011-10-31 13:40:00,93.47,93.51,93.43,93.47,24500.0,64.5043,64.5319,64.4767,64.5043,24500.0
2011-10-31 13:45:00,93.46,93.57,93.44,93.54,25700.0,64.4974,64.5733,64.4836,64.5526,25700.0
2011-10-31 13:50:00,93.54,93.56,93.42,93.42,22000.0,64.5526,64.5664,64.4698,64.4698,22000.0
2011-10-31 13:55:00,93.41,93.46,93.36,93.42,20600.0,64.4629,64.4974,64.4284,64.4698,20600.0
2011-10-31 14:00:00,93.41,93.49,93.38,93.46,26800.0,64.4629,64.5181,64.4422,64.4974,26800.0
2011-10-31 14:05:00,93.45,93.45,93.41,93.44,14700.0,64.4905,64.4905,64.4629,64.4836,14700.0
2011-10-31 14:10:00,93.43,93.46,93.38,93.43,18300.0,64.4767,64.4974,64.4422,64.4767,18300.0
2011-10-31 14:15:00,93.42,93.43,93.34,93.39,13300.0,64.4698,64.4767,64.4146,64.4491,13300.0
2011-10-31 14:20:00,93.41,93.47,93.39,93.43,42400.0,64.4629,64.5043,64.4491,64.4767,42400.0
2011-10-31 14:25:00,93.42,93.42,93.34,93.42,37800.0,64.4698,64.4698,64.4146,64.4698,37800.0
2011-10-31 14:30:00,93.41,93.49,93.4,93.48,30100.0,64.4629,64.5181,64.456,64.5112,30100.0
2011-10-31 14:35:00,93.48,93.48,93.29,93.33,33400.0,64.5112,64.5112,64.3801,64.4077,33400.0
2011-10-31 14:40:00,93.34,93.41,93.28,93.36,25200.0,64.4146,64.4629,64.3732,64.4284,25200.0
2011-10-31 14:45:00,93.35,93.38,93.3,93.31,17400.0,64.4215,64.4422,64.387,64.3939,17400.0
2011-10-31 14:50:00,93.31,93.43,93.31,93.42,28700.0,64.3939,64.4767,64.3939,64.4698,28700.0
2011-10-31 14:55:00,93.43,93.52,93.43,93.47,30000.0,64.4767,64.5388,64.4767,64.5043,30000.0
2011-10-31 15:00:00,93.47,93.47,93.36,93.36,39000.0,64.5043,64.5043,64.4284,64.4284,39000.0
2011-10-31 15:05:00,93.35,93.39,93.25,93.27,23300.0,64.4215,64.4491,64.3525,64.3663,23300.0
2011-10-31 15:10:00,93.26,93.3,93.16,93.16,52700.0,64.3594,64.387,64.2904,64.2904,52700.0
2011-10-31 15:15:00,93.16,93.24,93.09,93.09,49100.0,64.2904,64.3456,64.2421,64.2421,49100.0
2011-10-31 15:20:00,93.09,93.16,93.07,93.14,52600.0,64.2421,64.2904,64.2283,64.2766,52600.0
2011-10-31 15:25:00,93.16,93.16,93.07,93.12,46600.0,64.2904,64.2904,64.2283,64.2628,46600.0
2011-10-31 15:30:00,93.12,93.22,93.06,93.19,76800.0,64.2628,64.3318,64.2214,64.3111,76800.0
2011-10-31 15:35:00,93.2,93.32,93.19,93.31,82700.0,64.318,64.4008,64.3111,64.3939,82700.0
2011-10-31 15:40:00,93.31,93.32,93.2,93.28,108000.0,64.3939,64.4008,64.318,64.3732,108000.0
2011-10-31 15:45:00,93.27,93.28,93.05,93.13,163900.0,64.3663,64.3732,64.2145,64.2697,163900.0
2011-10-31 15:50:00,93.12,93.22,93.05,93.22,182900.0,64.2628,64.3318,64.2145,64.3318,182900.0
2011-10-31 15:55:00,93.2,93.21,92.87,92.87,331400.0,64.318,64.3249,64.0902,64.0902,331400.0
2011-11-01 09:30:00,92.31,93.09,92.17,93.08,281300.0,63.7038,64.2421,63.6072,64.2352,281300.0
2011-11-01 09:35:00,93.06,93.39,92.79,92.81,176200.0,64.2214,64.4491,64.035,64.0488,176200.0
2011-11-01 09:40:00,92.81,93.25,92.74,92.79,96800.0,64.0488,64.3525,64.0005,64.035,96800.0
2011-11-01 09:45:00,92.81,92.94,92.54,92.58,94300.0,64.0488,64.1385,63.8625,63.8901,94300.0
2011-11-01 09:50:00,92.58,92.68,92.53,92.62,88400.0,63.8901,63.9591,63.8556,63.9177,88400.0
2011-11-01 09:55:00,92.64,92.74,92.57,92.72,54700.0,63.9315,64.0005,63.8832,63.9867,54700.0
2011-11-01 10:00:00,92.69,92.69,92.3,92.41,126800.0,63.966,63.966,63.6969,63.7728,126800.0
2011-11-01 10:05:00,92.43,92.48,92.24,92.38,107400.0,63.7866,63.8211,63.6555,63.7521,107400.0
2011-11-01 10:10:00,92.44,92.68,92.36,92.61,63800.0,63.7935,63.9591,63.7383,63.9108,63800.0
2011-11-01 10:15:00,92.61,92.77,92.54,92.7,74300.0,63.9108,64.0212,63.8625,63.9729,74300.0
2011-11-01 10:20:00,92.7,92.87,92.63,92.84,102700.0,63.9729,64.0902,63.9246,64.0695,102700.0
2011-11-01 10:25:00,92.83,92.87,92.73,92.73,120700.0,64.0626,64.0902,63.9936,63.9936,120700.0
2011-11-01 10:30:00,92.74,92.74,92.55,92.65,59600.0,64.0005,64.0005,63.8694,63.9384,59600.0
2011-11-01 10:35:00,92.66,92.8,92.64,92.71,54200.0,63.9453,64.0419,63.9315,63.9798,54200.0
2011-11-01 10:40:00,92.71,92.79,92.61,92.66,38800.0,63.9798,64.035,63.9108,63.9453,38800.0
2011-11-01 10:45:00,92.67,92.74,92.6,92.74,35800.0,63.9522,64.0005,63.9039,64.0005,35800.0
2011-11-01 10:50:00,92.73,92.89,92.72,92.73,53100.0,63.9936,64.104,63.9867,63.9936,53100.0
2011-11-01 10:55:00,92.72,92.86,92.68,92.73,52600.0,63.9867,64.0833,63.9591,63.9936,52600.0
2011-11-01 11:00:00,92.72,92.8,92.63,92.69,51700.0,63.9867,64.0419,63.9246,63.966,51700.0
2011-11-01 11:05:00,92.66,92.75,92.66,92.7,48000.0,63.9453,64.0074,63.9453,63.9729,48000.0
2011-11-01 11:10:00,92.69,92.82,92.69,92.78,28500.0,63.966,64.0557,63.966,64.0281,28500.0
2011-11-01 11:15:00,92.77,92.88,92.73,92.85,40100.0,64.0212,64.0971,63.9936,64.0764,40100.0
2011-11-01 11:20:00,92.86,92.9,92.8,92.87,33500.0,64.0833,64.1109,64.0419,64.0902,33500.0
2011-11-01 11:25:00,92.87,92.94,92.73,92.76,49200.0,64.0902,64.1385,63.9936,64.0143,49200.0
2011-11-01 11:30:00,92.75,92.76,92.53,92.54,51100.0,64.0074,64.0143,63.8556,63.8625,51100.0
2011-11-01 11:35:00,92.54,92.59,92.49,92.54,62800.0,63.8625,63.897,63.828,63.8625,62800.0
2011-11-01 11:40:00,92.53,92.54,92.37,92.37,59600.0,63.8556,63.8625,63.7452,63.7452,59600.0
2011-11-01 11:45:00,92.37,92.57,92.34,92.43,54400.0,63.7452,63.8832,63.7245,63.7866,54400.0
2011-11-01 11:50:00,92.43,92.43,92.29,92.37,39200.0,63.7866,63.7866,63.69,63.7452,39200.0
2011-11-01 11:55:00,92.37,92.43,92.29,92.32,53900.0,63.7452,63.7866,63.69,63.7107,53900.0
2011-11-01 12:00:00,92.31,92.32,92.15,92.25,74000.0,63.7038,63.7107,63.5934,63.6624,74000.0
2011-11-01 12:05:00,92.25,92.54,92.23,92.51,51000.0,63.6624,63.8625,63.6486,63.8418,51000.0
2011-11-01 12:10:00,92.51,92.64,92.47,92.6,52000.0,63.8418,63.9315,63.8142,63.9039,52000.0
2011-11-01 12:15:00,92.61,92.62,92.36,92.39,119500.0,63.9108,63.9177,63.7383,63.759,119500.0
2011-11-01 12:20:00,92.4,92.42,92.29,92.39,31200.0,63.7659,63.7797,63.69,63.759,31200.0
2011-11-01 12:25:00,92.37,92.55,92.35,92.41,32300.0,63.7452,63.8694,63.7314,63.7728,32300.0
2011-11-01 12:30:00,92.42,92.55,92.36,92.49,30600.0,63.7797,63.8694,63.7383,63.828,30600.0
2011-11-01 12:35:00,92.5,92.64,92.48,92.64,42500.0,63.8349,63.9315,63.8211,63.9315,42500.0
2011-11-01 12:40:00,92.63,92.64,92.43,92.45,47400.0,63.9246,63.9315,63.7866,63.8004,47400.0
2011-11-01 12:45:00,92.45,92.5,92.3,92.31,54600.0,63.8004,63.8349,63.6969,63.7038,54600.0
2011-11-01 12:50:00,92.32,92.39,92.22,92.27,37700.0,63.7107,63.759,63.6417,63.6762,37700.0
2011-11-01 12:55:00,92.26,92.37,92.25,92.3,25600.0,63.6693,63.7452,63.6624,63.6969,25600.0
2011-11-01 13:00:00,92.3,92.31,92.22,92.24,39400.0,63.6969,63.7038,63.6417,63.6555,39400.0
2011-11-01 13:05:00,92.25,92.37,92.22,92.25,54500.0,63.6624,63.7452,63.6417,63.6624,54500.0
2011-11-01 13:10:00,92.24,92.33,92.15,92.17,41300.0,63.6555,63.7176,63.5934,63.6072,41300.0
2011-11-01 13:15:00,92.16,92.23,92.08,92.14,55600.0,63.6003,63.6486,63.5451,63.5865,55600.0
2011-11-01 13:20:00,92.13,92.19,92.09,92.18,60500.0,63.5796,63.621,63.552,63.6141,60500.0
2011-11-01 13:25:00,92.18,92.58,92.15,92.58,146000.0,63.6141,63.8901,63.5934,63.8901,146000.0
2011-11-01 13:30:00,92.59,92.76,92.51,92.68,122400.0,63.897,64.0143,63.8418,63.9591,122400.0
2011-11-01 13:35:00,92.68,92.78,92.57,92.61,61800.0,63.9591,64.0281,63.8832,63.9108,61800.0
2011-11-01 13:40:00,92.63,92.75,92.61,92.69,43700.0,63.9246,64.0074,63.9108,63.966,43700.0
2011-11-01 13:45:00,92.68,92.85,92.66,92.72,65200.0,63.9591,64.0764,63.9453,63.9867,65200.0
2011-11-01 13:50:00,92.71,92.84,92.68,92.73,85400.0,63.9798,64.0695,63.9591,63.9936,85400.0
2011-11-01 13:55:00,92.73,92.73,92.42,92.51,75700.0,63.9936,63.9936,63.7797,63.8418,75700.0
2011-11-01 14:00:00,92.49,92.59,92.4,92.51,63100.0,63.828,63.897,63.7659,63.8418,63100.0
2011-11-01 14:05:00,92.52,92.65,92.47,92.6,70400.0,63.8487,63.9384,63.8142,63.9039,70400.0
2011-11-01 14:10:00,92.6,92.7,92.57,92.68,60100.0,63.9039,63.9729,63.8832,63.9591,60100.0
2011-11-01 14:15:00,92.67,92.69,92.49,92.53,28900.0,63.9522,63.966,63.828,63.8556,28900.0
2011-11-01 14:20:00,92.52,92.66,92.52,92.6,53300.0,63.8487,63.9453,63.8487,63.9039,53300.0
2011-11-01 14:25:00,92.59,92.72,92.58,92.58,62100.0,63.897,63.9867,63.8901,63.8901,62100.0
2011-11-01 14:30:00,92.58,92.65,92.54,92.59,31100.0,63.8901,63.9384,63.8625,63.897,31100.0
2011-11-01 14:35:00,92.59,92.7,92.46,92.47,68500.0,63.897,63.9729,63.8073,63.8142,68500.0
2011-11-01 14:40:00,92.46,92.47,92.35,92.44,58200.0,63.8073,63.8142,63.7314,63.7935,58200.0
2011-11-01 14:45:00,92.44,92.5,92.35,92.35,36000.0,63.7935,63.8349,63.7314,63.7314,36000.0
2011-11-01 14:50:00,92.36,92.48,92.25,92.31,55500.0,63.7383,63.8211,63.6624,63.7038,55500.0
2011-11-01 14:55:00,92.31,92.31,92.22,92.27,51000.0,63.7038,63.7038,63.6417,63.6762,51000.0
2011-11-01 15:00:00,92.27,92.34,92.11,92.19,86800.0,63.6762,63.7245,63.5658,63.621,86800.0
2011-11-01 15:05:00,92.19,92.23,92.1,92.13,49100.0,63.621,63.6486,63.5589,63.5796,49100.0
2011-11-01 15:10:00,92.15,92.32,92.11,92.31,49900.0,63.5934,63.7107,63.5658,63.7038,49900.0
2011-11-01 15:15:00,92.32,92.32,92.16,92.3,53700.0,63.7107,63.7107,63.6003,63.6969,53700.0
2011-11-01 15:20:00,92.31,92.37,92.14,92.17,50800.0,63.7038,63.7452,63.5865,63.6072,50800.0
2011-11-01 15:25:00,92.16,92.36,92.16,92.33,62400.0,63.6003,63.7383,63.6003,63.7176,62400.0
2011-11-01 15:30:00,92.32,92.53,92.3,92.46,92400.0,63.7107,63.8556,63.6969,63.8073,92400.0
2011-11-01 15:35:00,92.46,92.62,92.42,92.59,77800.0,63.8073,63.9177,63.7797,63.897,77800.0
2011-11-01 15:40:00,92.59,92.59,92.2,92.24,131800.0,63.897,63.897,63.6279,63.6555,131800.0
2011-11-01 15:45:00,92.23,92.24,92.0,92.08,301100.0,63.6486,63.6555,63.4898,63.5451,301100.0
2011-11-01 15:50:00,92.07,92.1,91.71,91.79,220100.0,63.5382,63.5589,63.2897,63.3449,220100.0
2011-11-01 15:55:00,91.78,91.98,91.76,91.92,357900.0,63.338,63.476,63.3242,63.4346,357900.0
2011-11-02 09:30:00,92.33,92.49,92.07,92.43,148800.0,63.7176,63.828,63.5382,63.7866,148800.0
2011-11-02 09:35:00,92.45,92.59,92.35,92.46,85200.0,63.8004,63.897,63.7314,63.8073,85200.0
2011-11-02 09:40:00,92.46,92.47,92.27,92.38,55000.0,63.8073,63.8142,63.6762,63.7521,55000.0
2011-11-02 09:45:00,92.39,92.57,92.37,92.53,36700.0,63.759,63.8832,63.7452,63.8556,36700.0
2011-11-02 09:50:00,92.52,92.55,92.44,92.47,52500.0,63.8487,63.8694,63.7935,63.8142,52500.0
2011-11-02 09:55:00,92.46,92.56,92.42,92.56,35400.0,63.8073,63.8763,63.7797,63.8763,35400.0
2011-11-02 10:00:00,92.55,92.62,92.42,92.44,55600.0,63.8694,63.9177,63.7797,63.7935,55600.0
2011-11-02 10:05:00,92.44,92.62,92.44,92.62,49500.0,63.7935,63.9177,63.7935,63.9177,49500.0
2011-11-02 10:10:00,92.62,92.69,92.56,92.58,35600.0,63.9177,63.966,63.8763,63.8901,35600.0
2011-11-02 10:15:00,92.59,92.59,92.37,92.41,43600.0,63.897,63.897,63.7452,63.7728,43600.0
2011-11-02 10:20:00,92.42,92.46,92.3,92.3,32700.0,63.7797,63.8073,63.6969,63.6969,32700.0
2011-11-02 10:25:00,92.32,92.51,92.32,92.5,39400.0,63.7107,63.8418,63.7107,63.8349,39400.0
2011-11-02 10:30:00,92.5,92.51,92.36,92.42,31100.0,63.8349,63.8418,63.7383,63.7797,31100.0
2011-11-02 10:35:00,92.43,92.48,92.28,92.45,35400.0,63.7866,63.8211,63.6831,63.8004,35400.0
2011-11-02 10:40:00,92.46,92.66,92.46,92.66,30800.0,63.8073,63.9453,63.8073,63.9453,30800.0
2011-11-02 10:45:00,92.66,92.73,92.62,92.72,42100.0,63.9453,63.9936,63.9177,63.9867,42100.0
2011-11-02 10:50:00,92.71,92.81,92.68,92.74,51400.0,63.9798,64.0488,63.9591,64.0005,51400.0
2011-11-02 10:55:00,92.76,92.83,92.64,92.66,51500.0,64.0143,64.0626,63.9315,63.9453,51500.0
2011-11-02 11:00:00,92.65,92.71,92.6,92.6,46700.0,63.9384,63.9798,63.9039,63.9039,46700.0
2011-11-02 11:05:00,92.6,92.75,92.6,92.64,21400.0,63.9039,64.0074,63.9039,63.9315,21400.0
2011-11-02 11:10:00,92.64,92.65,92.58,92.58,24600.0,63.9315,63.9384,63.8901,63.8901,24600.0
2011-11-02 11:15:00,92.58,92.68,92.54,92.66,23600.0,63.8901,63.9591,63.8625,63.9453,23600.0
2011-11-02 11:20:00,92.66,92.7,92.58,92.58,27300.0,63.9453,63.9729,63.8901,63.8901,27300.0
2011-11-02 11:25:00,92.58,92.66,92.55,92.64,40400.0,63.8901,63.9453,63.8694,63.9315,40400.0
2011-11-02 11:30:00,92.64,92.65,92.52,92.52,135100.0,63.9315,63.9384,63.8487,63.8487,135100.0
2011-11-02 11:35:00,92.53,92.54,92.48,92.49,31400.0,63.8556,63.8625,63.8211,63.828,31400.0
2011-11-02 11:40:00,92.5,92.55,92.49,92.53,25600.0,63.8349,63.8694,63.828,63.8556,25600.0
2011-11-02 11:45:00,92.51,92.59,92.45,92.53,32700.0,63.8418,63.897,63.8004,63.8556,32700.0
2011-11-02 11:50:00,92.53,92.54,92.42,92.48,25400.0,63.8556,63.8625,63.7797,63.8211,25400.0
2011-11-02 11:55:00,92.47,92.54,92.47,92.49,31500.0,63.8142,63.8625,63.8142,63.828,31500.0
2011-11-02 12:00:00,92.5,92.52,92.44,92.5,25700.0,63.8349,63.8487,63.7935,63.8349,25700.0
2011-11-02 12:05:00,92.5,92.53,92.45,92.47,19400.0,63.8349,63.8556,63.8004,63.8142,19400.0
2011-11-02 12:10:00,92.46,92.49,92.42,92.44,28800.0,63.8073,63.828,63.7797,63.7935,28800.0
2011-11-02 12:15:00,92.42,92.44,92.26,92.3,42300.0,63.7797,63.7935,63.6693,63.6969,42300.0
2011-11-02 12:20:00,92.31,92.33,92.26,92.31,29800.0,63.7038,63.7176,63.6693,63.7038,29800.0
2011-11-02 12:25:00,92.32,92.45,92.29,92.41,33000.0,63.7107,63.8004,63.69,63.7728,33000.0
2011-11-02 12:30:00,92.4,92.45,92.25,92.25,27500.0,63.7659,63.8004,63.6624,63.6624,27500.0
2011-11-02 12:35:00,92.26,92.38,92.15,92.34,67100.0,63.6693,63.7521,63.5934,63.7245,67100.0
2011-11-02 12:40:00,92.34,92.5,92.28,92.3,45300.0,63.7245,63.8349,63.6831,63.6969,45300.0
2011-11-02 12:45:00,92.29,92.31,92.14,92.15,55500.0,63.69,63.7038,63.5865,63.5934,55500.0
2011-11-02 12:50:00,92.14,92.2,92.14,92.18,48400.0,63.5865,63.6279,63.5865,63.6141,48400.0
2011-11-02 12:55:00,92.2,92.22,92.15,92.17,70900.0,63.6279,63.6417,63.5934,63.6072,70900.0
2011-11-02 13:00:00,92.16,92.19,92.04,92.07,137900.0,63.6003,63.621,63.5175,63.5382,137900.0
2011-11-02 13:05:00,92.05,92.14,92.03,92.11,50400.0,63.5244,63.5865,63.5106,63.5658,50400.0
2011-11-02 13:10:00,92.11,92.12,92.0,92.04,59100.0,63.5658,63.5727,63.4898,63.5175,59100.0
2011-11-02 13:15:00,92.04,92.05,91.98,91.98,49800.0,63.5175,63.5244,63.476,63.476,49800.0
2011-11-02 13:20:00,91.98,92.0,91.91,91.91,61600.0,63.476,63.4898,63.4277,63.4277,61600.0
2011-11-02 13:25:00,91.93,91.98,91.91,91.94,43100.0,63.4415,63.476,63.4277,63.4484,43100.0
2011-11-02 13:30:00,91.94,92.01,91.92,91.98,44800.0,63.4484,63.4968,63.4346,63.476,44800.0
2011-11-02 13:35:00,91.99,91.99,91.93,91.94,41000.0,63.4829,63.4829,63.4415,63.4484,41000.0
2011-11-02 13:40:00,91.94,92.03,91.91,91.99,46400.0,63.4484,63.5106,63.4277,63.4829,46400.0
2011-11-02 13:45:00,91.99,92.06,91.97,91.98,51000.0,63.4829,63.5313,63.4691,63.476,51000.0
2011-11-02 13:50:00,91.97,91.99,91.9,91.91,45400.0,63.4691,63.4829,63.4208,63.4277,45400.0
2011-11-02 13:55:00,91.91,91.96,91.88,91.88,51700.0,63.4277,63.4622,63.407,63.407,51700.0
2011-11-02 14:00:00,91.87,91.89,91.67,91.85,143600.0,63.4001,63.4139,63.2621,63.3863,143600.0
2011-11-02 14:05:00,91.85,92.05,91.81,92.03,109900.0,63.3863,63.5244,63.3587,63.5106,109900.0
2011-11-02 14:10:00,92.02,92.05,91.98,92.02,82700.0,63.5037,63.5244,63.476,63.5037,82700.0
2011-11-02 14:15:00,92.02,92.11,92.01,92.04,110900.0,63.5037,63.5658,63.4968,63.5175,110900.0
2011-11-02 14:20:00,92.07,92.21,92.05,92.12,60400.0,63.5382,63.6348,63.5244,63.5727,60400.0
2011-11-02 14:25:00,92.12,92.16,92.04,92.08,57600.0,63.5727,63.6003,63.5175,63.5451,57600.0
2011-11-02 14:30:00,92.09,92.21,92.02,92.21,64500.0,63.552,63.6348,63.5037,63.6348,64500.0
2011-11-02 14:35:00,92.22,92.31,92.17,92.22,83200.0,63.6417,63.7038,63.6072,63.6417,83200.0
2011-11-02 14:40:00,92.22,92.23,92.15,92.21,66900.0,63.6417,63.6486,63.5934,63.6348,66900.0
2011-11-02 14:45:00,92.2,92.34,92.18,92.32,65200.0,63.6279,63.7245,63.6141,63.7107,65200.0
2011-11-02 14:50:00,92.32,92.4,92.29,92.33,56300.0,63.7107,63.7659,63.69,63.7176,56300.0
2011-11-02 14:55:00,92.33,92.41,92.33,92.37,58100.0,63.7176,63.7728,63.7176,63.7452,58100.0
2011-11-02 15:00:00,92.38,92.4,92.28,92.32,81400.0,63.7521,63.7659,63.6831,63.7107,81400.0
2011-11-02 15:05:00,92.32,92.49,92.3,92.45,100400.0,63.7107,63.828,63.6969,63.8004,100400.0
2011-11-02 15:10:00,92.44,92.5,92.39,92.39,98700.0,63.7935,63.8349,63.759,63.759,98700.0
2011-11-02 15:15:00,92.39,92.45,92.32,92.45,249500.0,63.759,63.8004,63.7107,63.8004,249500.0
2011-11-02 15:20:00,92.46,92.56,92.45,92.56,73600.0,63.8073,63.8763,63.8004,63.8763,73600.0
2011-11-02 15:25:00,92.54,92.56,92.45,92.49,71100.0,63.8625,63.8763,63.8004,63.828,71100.0
2011-11-02 15:30:00,92.51,92.55,92.35,92.38,105900.0,63.8418,63.8694,63.7314,63.7521,105900.0
2011-11-02 15:35:00,92.38,92.44,92.36,92.43,90000.0,63.7521,63.7935,63.7383,63.7866,90000.0
2011-11-02 15:40:00,92.43,92.52,92.35,92.38,131200.0,63.7866,63.8487,63.7314,63.7521,131200.0
2011-11-02 15:45:00,92.38,92.46,92.33,92.37,111200.0,63.7521,63.8073,63.7176,63.7452,111200.0
2011-11-02 15:50:00,92.37,92.48,92.34,92.48,83000.0,63.7452,63.8211,63.7245,63.8211,83000.0
2011-11-02 15:55:00,92.48,92.58,92.45,92.52,246100.0,63.8211,63.8901,63.8004,63.8487,246100.0
2011-11-03 09:30:00,92.71,93.06,92.68,93.02,170100.0,63.9798,64.2214,63.9591,64.1938,170100.0
2011-11-03 09:35:00,93.05,93.09,92.72,93.06,61800.0,64.2145,64.2421,63.9867,64.2214,61800.0
2011-11-03 09:40:00,93.03,93.11,92.8,92.82,49800.0,64.2007,64.2559,64.0419,64.0557,49800.0
2011-11-03 09:45:00,92.84,92.92,92.81,92.81,32500.0,64.0695,64.1247,64.0488,64.0488,32500.0
2011-11-03 09:50:00,92.8,92.84,92.47,92.48,96200.0,64.0419,64.0695,63.8142,63.8211,96200.0
2011-11-03 09:55:00,92.47,92.62,92.39,92.57,60400.0,63.8142,63.9177,63.759,63.8832,60400.0
2011-11-03 10:00:00,92.58,92.68,92.4,92.45,96200.0,63.8901,63.9591,63.7659,63.8004,96200.0
2011-11-03 10:05:00,92.46,92.59,92.4,92.53,80700.0,63.8073,63.897,63.7659,63.8556,80700.0
2011-11-03 10:10:00,92.55,92.64,92.42,92.61,49800.0,63.8694,63.9315,63.7797,63.9108,49800.0
2011-11-03 10:15:00,92.61,92.71,92.54,92.69,48500.0,63.9108,63.9798,63.8625,63.966,48500.0
2011-11-03 10:20:00,92.68,92.74,92.59,92.61,39600.0,63.9591,64.0005,63.897,63.9108,39600.0
2011-11-03 10:25:00,92.62,92.69,92.52,92.53,57300.0,63.9177,63.966,63.8487,63.8556,57300.0
2011-11-03 10:30:00,92.55,92.67,92.5,92.62,35500.0,63.8694,63.9522,63.8349,63.9177,35500.0
2011-11-03 10:35:00,92.61,92.63,92.51,92.54,25800.0,63.9108,63.9246,63.8418,63.8625,25800.0
2011-11-03 10:40:00,92.56,92.82,92.54,92.75,105000.0,63.8763,64.0557,63.8625,64.0074,105000.0
2011-11-03 10:45:00,92.76,92.84,92.67,92.77,59800.0,64.0143,64.0695,63.9522,64.0212,59800.0
2011-11-03 10:50:00,92.77,92.83,92.68,92.83,40100.0,64.0212,64.0626,63.9591,64.0626,40100.0
2011-11-03 10:55:00,92.81,92.85,92.64,92.64,38000.0,64.0488,64.0764,63.9315,63.9315,38000.0
2011-11-03 11:00:00,92.64,92.69,92.55,92.56,30100.0,63.9315,63.966,63.8694,63.8763,30100.0
2011-11-03 11:05:00,92.56,92.77,92.53,92.66,45000.0,63.8763,64.0212,63.8556,63.9453,45000.0
2011-11-03 11:10:00,92.66,92.85,92.66,92.82,83000.0,63.9453,64.0764,63.9453,64.0557,83000.0
2011-11-03 11:15:00,92.82,92.88,92.79,92.82,72300.0,64.0557,64.0971,64.035,64.0557,72300.0
2011-11-03 11:20:00,92.83,92.92,92.81,92.86,39600.0,64.0626,64.1247,64.0488,64.0833,39600.0
2011-11-03 11:25:00,92.85,92.87,92.79,92.84,32100.0,64.0764,64.0902,64.035,64.0695,32100.0
2011-11-03 11:30:00,92.84,92.88,92.75,92.82,31600.0,64.0695,64.0971,64.0074,64.0557,31600.0
2011-11-03 11:35:00,92.81,92.86,92.73,92.73,36900.0,64.0488,64.0833,63.9936,63.9936,36900.0
2011-11-03 11:40:00,92.72,92.8,92.68,92.8,39200.0,63.9867,64.0419,63.9591,64.0419,39200.0
2011-11-03 11:45:00,92.79,92.87,92.72,92.73,42400.0,64.035,64.0902,63.9867,63.9936,42400.0
2011-11-03 11:50:00,92.72,92.81,92.7,92.8,38800.0,63.9867,64.0488,63.9729,64.0419,38800.0
2011-11-03 11:55:00,92.81,92.84,92.6,92.61,45500.0,64.0488,64.0695,63.9039,63.9108,45500.0
2011-11-03 12:00:00,92.61,92.62,92.54,92.56,25100.0,63.9108,63.9177,63.8625,63.8763,25100.0
2011-11-03 12:05:00,92.56,92.58,92.44,92.53,60700.0,63.8763,63.8901,63.7935,63.8556,60700.0
2011-11-03 12:10:00,92.54,92.61,92.45,92.48,43300.0,63.8625,63.9108,63.8004,63.8211,43300.0
2011-11-03 12:15:00,92.47,92.52,92.42,92.48,38400.0,63.8142,63.8487,63.7797,63.8211,38400.0
2011-11-03 12:20:00,92.49,92.58,92.47,92.53,30000.0,63.828,63.8901,63.8142,63.8556,30000.0
2011-11-03 12:25:00,92.54,92.7,92.5,92.68,41700.0,63.8625,63.9729,63.8349,63.9591,41700.0
2011-11-03 12:30:00,92.68,92.72,92.56,92.57,47900.0,63.9591,63.9867,63.8763,63.8832,47900.0
2011-11-03 12:35:00,92.57,92.59,92.36,92.37,68000.0,63.8832,63.897,63.7383,63.7452,68000.0
2011-11-03 12:40:00,92.36,92.44,92.28,92.39,40500.0,63.7383,63.7935,63.6831,63.759,40500.0
2011-11-03 12:45:00,92.39,92.65,92.38,92.61,81000.0,63.759,63.9384,63.7521,63.9108,81000.0
2011-11-03 12:50:00,92.6,92.67,92.57,92.66,93600.0,63.9039,63.9522,63.8832,63.9453,93600.0
2011-11-03 12:55:00,92.67,92.69,92.6,92.63,36600.0,63.9522,63.966,63.9039,63.9246,36600.0
2011-11-03 13:00:00,92.64,92.64,92.55,92.56,25000.0,63.9315,63.9315,63.8694,63.8763,25000.0
2011-11-03 13:05:00,92.57,92.68,92.55,92.66,48700.0,63.8832,63.9591,63.8694,63.9453,48700.0
2011-11-03 13:10:00,92.65,92.71,92.63,92.63,75900.0,63.9384,63.9798,63.9246,63.9246,75900.0
2011-11-03 13:15:00,92.63,92.73,92.62,92.71,36700.0,63.9246,63.9936,63.9177,63.9798,36700.0
2011-11-03 13:20:00,92.71,92.72,92.61,92.61,39300.0,63.9798,63.9867,63.9108,63.9108,39300.0
2011-11-03 13:25:00,92.64,92.64,92.57,92.59,32100.0,63.9315,63.9315,63.8832,63.897,32100.0
2011-11-03 13:30:00,92.6,92.67,92.55,92.65,28700.0,63.9039,63.9522,63.8694,63.9384,28700.0
2011-11-03 13:35:00,92.68,92.71,92.62,92.71,39600.0,63.9591,63.9798,63.9177,63.9798,39600.0
2011-11-03 13:40:00,92.71,92.74,92.65,92.7,32200.0,63.9798,64.0005,63.9384,63.9729,32200.0
2011-11-03 13:45:00,92.71,92.78,92.67,92.77,56600.0,63.9798,64.0281,63.9522,64.0212,56600.0
2011-11-03 13:50:00,92.77,92.81,92.73,92.77,60500.0,64.0212,64.0488,63.9936,64.0212,60500.0
2011-11-03 13:55:00,92.78,92.82,92.66,92.7,52500.0,64.0281,64.0557,63.9453,63.9729,52500.0
2011-11-03 14:00:00,92.71,92.74,92.6,92.68,65600.0,63.9798,64.0005,63.9039,63.9591,65600.0
2011-11-03 14:05:00,92.69,92.7,92.61,92.65,71800.0,63.966,63.9729,63.9108,63.9384,71800.0
2011-11-03 14:10:00,92.65,92.7,92.56,92.61,53700.0,63.9384,63.9729,63.8763,63.9108,53700.0
2011-11-03 14:15:00,92.62,92.71,92.6,92.65,52200.0,63.9177,63.9798,63.9039,63.9384,52200.0
2011-11-03 14:20:00,92.65,92.68,92.54,92.55,46200.0,63.9384,63.9591,63.8625,63.8694,46200.0
2011-11-03 14:25:00,92.55,92.63,92.53,92.59,33900.0,63.8694,63.9246,63.8556,63.897,33900.0
2011-11-03 14:30:00,92.61,92.66,92.55,92.61,46800.0,63.9108,63.9453,63.8694,63.9108,46800.0
2011-11-03 14:35:00,92.62,92.72,92.6,92.71,29600.0,63.9177,63.9867,63.9039,63.9798,29600.0
2011-11-03 14:40:00,92.71,92.77,92.63,92.63,39500.0,63.9798,64.0212,63.9246,63.9246,39500.0
2011-11-03 14:45:00,92.62,92.66,92.59,92.64,27900.0,63.9177,63.9453,63.897,63.9315,27900.0
2011-11-03 14:50:00,92.64,92.68,92.6,92.66,45900.0,63.9315,63.9591,63.9039,63.9453,45900.0
2011-11-03 14:55:00,92.66,92.71,92.63,92.68,44500.0,63.9453,63.9798,63.9246,63.9591,44500.0
2011-11-03 15:00:00,92.69,92.71,92.64,92.68,84800.0,63.966,63.9798,63.9315,63.9591,84800.0
2011-11-03 15:05:00,92.69,92.7,92.62,92.65,41100.0,63.966,63.9729,63.9177,63.9384,41100.0
2011-11-03 15:10:00,92.66,92.76,92.64,92.71,88000.0,63.9453,64.0143,63.9315,63.9798,88000.0
2011-11-03 15:15:00,92.72,92.77,92.67,92.75,59700.0,63.9867,64.0212,63.9522,64.0074,59700.0
2011-11-03 15:20:00,92.75,92.83,92.7,92.75,82400.0,64.0074,64.0626,63.9729,64.0074,82400.0
2011-11-03 15:25:00,92.75,92.83,92.69,92.81,104300.0,64.0074,64.0626,63.966,64.0488,104300.0
2011-11-03 15:30:00,92.81,92.93,92.79,92.88,75500.0,64.0488,64.1316,64.035,64.0971,75500.0
2011-11-03 15:35:00,92.89,92.95,92.87,92.94,82500.0,64.104,64.1455,64.0902,64.1385,82500.0
2011-11-03 15:40:00,92.92,93.0,92.88,92.97,114800.0,64.1247,64.18,64.0971,64.1593,114800.0
2011-11-03 15:45:00,92.97,93.0,92.91,92.98,114800.0,64.1593,64.18,64.1178,64.1662,114800.0
2011-11-03 15:50:00,92.99,93.14,92.99,93.06,193700.0,64.1731,64.2766,64.1731,64.2214,193700.0
2011-11-03 15:55:00,93.06,93.15,93.0,93.0,304900.0,64.2214,64.2835,64.18,64.18,304900.0
2011-11-04 09:30:00,92.84,93.19,92.83,92.93,111200.0,64.0695,64.3111,64.0626,64.1316,111200.0
2011-11-04 09:35:00,92.95,93.23,92.95,93.05,52900.0,64.1455,64.3387,64.1455,64.2145,52900.0
2011-11-04 09:40:00,93.04,93.17,93.01,93.1,47600.0,64.2076,64.2973,64.1869,64.249,47600.0
2011-11-04 09:45:00,93.11,93.18,92.92,92.94,39000.0,64.2559,64.3042,64.1247,64.1385,39000.0
2011-11-04 09:50:00,92.94,92.95,92.53,92.61,65700.0,64.1385,64.1455,63.8556,63.9108,65700.0
2011-11-04 09:55:00,92.66,92.72,92.56,92.62,35600.0,63.9453,63.9867,63.8763,63.9177,35600.0
2011-11-04 10:00:00,92.63,92.7,92.48,92.63,62700.0,63.9246,63.9729,63.8211,63.9246,62700.0
2011-11-04 10:05:00,92.63,92.68,92.54,92.58,57800.0,63.9246,63.9591,63.8625,63.8901,57800.0
2011-11-04 10:10:00,92.59,92.66,92.55,92.56,42100.0,63.897,63.9453,63.8694,63.8763,42100.0
2011-11-04 10:15:00,92.57,92.6,92.47,92.51,54500.0,63.8832,63.9039,63.8142,63.8418,54500.0
2011-11-04 10:20:00,92.5,92.52,92.3,92.37,63900.0,63.8349,63.8487,63.6969,63.7452,63900.0
2011-11-04 10:25:00,92.37,92.48,92.35,92.47,69300.0,63.7452,63.8211,63.7314,63.8142,69300.0
2011-11-04 10:30:00,92.46,92.5,92.41,92.47,71300.0,63.8073,63.8349,63.7728,63.8142,71300.0
2011-11-04 10:35:00,92.48,92.54,92.4,92.51,131700.0,63.8211,63.8625,63.7659,63.8418,131700.0
2011-11-04 10:40:00,92.52,92.74,92.51,92.72,68500.0,63.8487,64.0005,63.8418,63.9867,68500.0
2011-11-04 10:45:00,92.73,92.79,92.69,92.74,50500.0,63.9936,64.035,63.966,64.0005,50500.0
2011-11-04 10:50:00,92.73,92.74,92.64,92.74,50300.0,63.9936,64.0005,63.9315,64.0005,50300.0
2011-11-04 10:55:00,92.73,92.94,92.71,92.77,95200.0,63.9936,64.1385,63.9798,64.0212,95200.0
2011-11-04 11:00:00,92.77,92.95,92.76,92.93,87300.0,64.0212,64.1455,64.0143,64.1316,87300.0
2011-11-04 11:05:00,92.93,92.93,92.85,92.9,64100.0,64.1316,64.1316,64.0764,64.1109,64100.0
2011-11-04 11:10:00,92.9,92.95,92.89,92.93,57500.0,64.1109,64.1455,64.104,64.1316,57500.0
2011-11-04 11:15:00,92.92,92.92,92.76,92.78,50400.0,64.1247,64.1247,64.0143,64.0281,50400.0
2011-11-04 11:20:00,92.78,93.0,92.72,92.88,85200.0,64.0281,64.18,63.9867,64.0971,85200.0
2011-11-04 11:25:00,92.88,92.97,92.8,92.94,45200.0,64.0971,64.1593,64.0419,64.1385,45200.0
2011-11-04 11:30:00,92.94,93.1,92.94,93.06,47700.0,64.1385,64.249,64.1385,64.2214,47700.0
2011-11-04 11:35:00,93.06,93.11,92.97,93.1,141700.0,64.2214,64.2559,64.1593,64.249,141700.0
2011-11-04 11:40:00,93.11,93.2,93.07,93.11,75100.0,64.2559,64.318,64.2283,64.2559,75100.0
2011-11-04 11:45:00,93.11,93.18,93.01,93.05,52700.0,64.2559,64.3042,64.1869,64.2145,52700.0
2011-11-04 11:50:00,93.04,93.04,92.98,93.04,27800.0,64.2076,64.2076,64.1662,64.2076,27800.0
2011-11-04 11:55:00,93.02,93.1,93.0,93.1,20700.0,64.1938,64.249,64.18,64.249,20700.0
2011-11-04 12:00:00,93.1,93.14,93.03,93.03,33600.0,64.249,64.2766,64.2007,64.2007,33600.0
2011-11-04 12:05:00,93.03,93.04,92.91,92.92,28300.0,64.2007,64.2076,64.1178,64.1247,28300.0
2011-11-04 12:10:00,92.93,93.08,92.91,93.06,136200.0,64.1316,64.2352,64.1178,64.2214,136200.0
2011-11-04 12:15:00,93.05,93.05,92.96,92.98,26900.0,64.2145,64.2145,64.1524,64.1662,26900.0
2011-11-04 12:20:00,92.98,93.03,92.98,93.0,28600.0,64.1662,64.2007,64.1662,64.18,28600.0
2011-11-04 12:25:00,93.0,93.01,92.97,92.98,33400.0,64.18,64.1869,64.1593,64.1662,33400.0
2011-11-04 12:30:00,92.99,93.0,92.97,93.0,47000.0,64.1731,64.18,64.1593,64.18,47000.0
2011-11-04 12:35:00,93.0,93.02,92.98,93.01,72900.0,64.18,64.1938,64.1662,64.1869,72900.0
2011-11-04 12:40:00,92.99,93.01,92.91,92.92,44400.0,64.1731,64.1869,64.1178,64.1247,44400.0
2011-11-04 12:45:00,92.91,92.95,92.91,92.91,23900.0,64.1178,64.1455,64.1178,64.1178,23900.0
2011-11-04 12:50:00,92.93,93.0,92.9,92.99,40100.0,64.1316,64.18,64.1109,64.1731,40100.0
2011-11-04 12:55:00,93.0,93.13,92.97,93.13,70700.0,64.18,64.2697,64.1593,64.2697,70700.0
2011-11-04 13:00:00,93.12,93.12,92.98,93.01,48500.0,64.2628,64.2628,64.1662,64.1869,48500.0
2011-11-04 13:05:00,93.0,93.08,93.0,93.05,19300.0,64.18,64.2352,64.18,64.2145,19300.0
2011-11-04 13:10:00,93.05,93.22,93.05,93.17,48700.0,64.2145,64.3318,64.2145,64.2973,48700.0
2011-11-04 13:15:00,93.17,93.27,93.17,93.25,42900.0,64.2973,64.3663,64.2973,64.3525,42900.0
2011-11-04 13:20:00,93.26,93.33,93.24,93.3,51000.0,64.3594,64.4077,64.3456,64.387,51000.0
2011-11-04 13:25:00,93.3,93.31,93.23,93.24,43400.0,64.387,64.3939,64.3387,64.3456,43400.0
2011-11-04 13:30:00,93.25,93.29,93.18,93.22,39600.0,64.3525,64.3801,64.3042,64.3318,39600.0
2011-11-04 13:35:00,93.23,93.31,93.23,93.3,31000.0,64.3387,64.3939,64.3387,64.387,31000.0
2011-11-04 13:40:00,93.31,93.49,93.31,93.48,86200.0,64.3939,64.5181,64.3939,64.5112,86200.0
2011-11-04 13:45:00,93.49,93.64,93.45,93.6,108200.0,64.5181,64.6216,64.4905,64.594,108200.0
2011-11-04 13:50:00,93.6,93.63,93.55,93.58,42100.0,64.594,64.6147,64.5595,64.5802,42100.0
2011-11-04 13:55:00,93.58,93.59,93.47,93.58,71100.0,64.5802,64.5871,64.5043,64.5802,71100.0
2011-11-04 14:00:00,93.58,93.6,93.53,93.54,51600.0,64.5802,64.594,64.5457,64.5526,51600.0
2011-11-04 14:05:00,93.53,93.65,93.52,93.62,93600.0,64.5457,64.6285,64.5388,64.6078,93600.0
2011-11-04 14:10:00,93.62,93.63,93.49,93.49,44200.0,64.6078,64.6147,64.5181,64.5181,44200.0
2011-11-04 14:15:00,93.49,93.67,93.48,93.65,69800.0,64.5181,64.6423,64.5112,64.6285,69800.0
2011-11-04 14:20:00,93.66,93.7,93.59,93.61,65500.0,64.6354,64.663,64.5871,64.6009,65500.0
2011-11-04 14:25:00,93.61,93.67,93.6,93.63,43800.0,64.6009,64.6423,64.594,64.6147,43800.0
2011-11-04 14:30:00,93.63,93.65,93.57,93.57,43900.0,64.6147,64.6285,64.5733,64.5733,43900.0
2011-11-04 14:35:00,93.56,93.59,93.53,93.57,69400.0,64.5664,64.5871,64.5457,64.5733,69400.0
2011-11-04 14:40:00,93.56,93.61,93.56,93.58,29000.0,64.5664,64.6009,64.5664,64.5802,29000.0
2011-11-04 14:45:00,93.57,93.72,93.57,93.7,58800.0,64.5733,64.6768,64.5733,64.663,58800.0
2011-11-04 14:50:00,93.7,93.7,93.62,93.62,36300.0,64.663,64.663,64.6078,64.6078,36300.0
2011-11-04 14:55:00,93.62,93.64,93.53,93.55,64700.0,64.6078,64.6216,64.5457,64.5595,64700.0
2011-11-04 15:00:00,93.56,93.57,93.5,93.51,79300.0,64.5664,64.5733,64.525,64.5319,79300.0
2011-11-04 15:05:00,93.5,93.51,93.39,93.4,55800.0,64.525,64.5319,64.4491,64.456,55800.0
2011-11-04 15:10:00,93.41,93.43,93.35,93.39,41000.0,64.4629,64.4767,64.4215,64.4491,41000.0
2011-11-04 15:15:00,93.39,93.45,93.39,93.43,34500.0,64.4491,64.4905,64.4491,64.4767,34500.0
2011-11-04 15:20:00,93.43,93.43,93.37,93.39,59500.0,64.4767,64.4767,64.4353,64.4491,59500.0
2011-11-04 15:25:00,93.39,93.46,93.37,93.37,46900.0,64.4491,64.4974,64.4353,64.4353,46900.0
2011-11-04 15:30:00,93.37,93.47,93.34,93.4,70200.0,64.4353,64.5043,64.4146,64.456,70200.0
2011-11-04 15:35:00,93.4,93.55,93.36,93.5,147100.0,64.456,64.5595,64.4284,64.525,147100.0
2011-11-04 15:40:00,93.51,93.72,93.51,93.71,91000.0,64.5319,64.6768,64.5319,64.6699,91000.0
2011-11-04 15:45:00,93.7,93.8,93.64,93.74,125000.0,64.663,64.732,64.6216,64.6906,125000.0
2011-11-04 15:50:00,93.73,93.73,93.48,93.52,167700.0,64.6837,64.6837,64.5112,64.5388,167700.0
2011-11-04 15:55:00,93.53,93.83,93.46,93.81,353700.0,64.5457,64.7527,64.4974,64.7389,353700.0
2011-11-07 09:30:00,93.92,93.93,93.51,93.68,161800.0,64.8149,64.8218,64.5319,64.6492,161800.0
2011-11-07 09:35:00,93.68,93.96,93.63,93.87,68700.0,64.6492,64.8425,64.6147,64.7803,68700.0
2011-11-07 09:40:00,93.85,93.93,93.73,93.83,75500.0,64.7665,64.8218,64.6837,64.7527,75500.0
2011-11-07 09:45:00,93.83,93.93,93.82,93.87,48500.0,64.7527,64.8218,64.7458,64.7803,48500.0
2011-11-07 09:50:00,93.86,93.95,93.83,93.94,53400.0,64.7734,64.8356,64.7527,64.8287,53400.0
2011-11-07 09:55:00,93.94,93.97,93.91,93.95,37900.0,64.8287,64.8494,64.808,64.8356,37900.0
2011-11-07 10:00:00,93.94,94.11,93.92,94.11,134200.0,64.8287,64.946,64.8149,64.946,134200.0
2011-11-07 10:05:00,94.1,94.24,94.03,94.22,119200.0,64.9391,65.0357,64.8908,65.0219,119200.0
2011-11-07 10:10:00,94.23,94.28,94.13,94.27,138100.0,65.0288,65.0633,64.9598,65.0564,138100.0
2011-11-07 10:15:00,94.26,94.27,94.16,94.17,56600.0,65.0495,65.0564,64.9805,64.9874,56600.0
2011-11-07 10:20:00,94.18,94.21,94.07,94.07,105000.0,64.9943,65.015,64.9184,64.9184,105000.0
2011-11-07 10:25:00,94.08,94.13,94.02,94.03,43300.0,64.9253,64.9598,64.8839,64.8908,43300.0
2011-11-07 10:30:00,94.02,94.02,93.81,93.85,81700.0,64.8839,64.8839,64.7389,64.7665,81700.0
2011-11-07 10:35:00,93.85,93.86,93.77,93.79,42300.0,64.7665,64.7734,64.7113,64.7251,42300.0
2011-11-07 10:40:00,93.79,93.87,93.68,93.83,80100.0,64.7251,64.7803,64.6492,64.7527,80100.0
2011-11-07 10:45:00,93.83,93.84,93.58,93.59,54500.0,64.7527,64.7596,64.5802,64.5871,54500.0
2011-11-07 10:50:00,93.62,93.65,93.54,93.57,31400.0,64.6078,64.6285,64.5526,64.5733,31400.0
2011-11-07 10:55:00,93.55,93.58,93.49,93.54,43200.0,64.5595,64.5802,64.5181,64.5526,43200.0
2011-11-07 11:00:00,93.52,93.63,93.49,93.62,40100.0,64.5388,64.6147,64.5181,64.6078,40100.0
2011-11-07 11:05:00,93.61,93.67,93.54,93.55,37800.0,64.6009,64.6423,64.5526,64.5595,37800.0
2011-11-07 11:10:00,93.53,93.59,93.49,93.56,37100.0,64.5457,64.5871,64.5181,64.5664,37100.0
2011-11-07 11:15:00,93.58,93.64,93.46,93.47,41000.0,64.5802,64.6216,64.4974,64.5043,41000.0
2011-11-07 11:20:00,93.47,93.5,93.35,93.44,58900.0,64.5043,64.525,64.4215,64.4836,58900.0
2011-11-07 11:25:00,93.44,93.45,93.3,93.37,63100.0,64.4836,64.4905,64.387,64.4353,63100.0
2011-11-07 11:30:00,93.38,93.38,93.3,93.35,22200.0,64.4422,64.4422,64.387,64.4215,22200.0
2011-11-07 11:35:00,93.34,93.49,93.34,93.48,23300.0,64.4146,64.5181,64.4146,64.5112,23300.0
2011-11-07 11:40:00,93.48,93.61,93.41,93.61,33800.0,64.5112,64.6009,64.4629,64.6009,33800.0
2011-11-07 11:45:00,93.58,93.68,93.58,93.65,19200.0,64.5802,64.6492,64.5802,64.6285,19200.0
2011-11-07 11:50:00,93.63,93.69,93.45,93.48,27500.0,64.6147,64.6561,64.4905,64.5112,27500.0
2011-11-07 11:55:00,93.49,93.53,93.43,93.47,17900.0,64.5181,64.5457,64.4767,64.5043,17900.0
2011-11-07 12:00:00,93.47,93.54,93.44,93.54,12800.0,64.5043,64.5526,64.4836,64.5526,12800.0
2011-11-07 12:05:00,93.55,93.61,93.48,93.5,33400.0,64.5595,64.6009,64.5112,64.525,33400.0
2011-11-07 12:10:00,93.5,93.54,93.41,93.44,28700.0,64.525,64.5526,64.4629,64.4836,28700.0
2011-11-07 12:15:00,93.43,93.44,93.26,93.3,53200.0,64.4767,64.4836,64.3594,64.387,53200.0
2011-11-07 12:20:00,93.28,93.37,93.22,93.34,34900.0,64.3732,64.4353,64.3318,64.4146,34900.0
2011-11-07 12:25:00,93.33,93.38,93.29,93.35,18500.0,64.4077,64.4422,64.3801,64.4215,18500.0
2011-11-07 12:30:00,93.35,93.35,93.27,93.29,22400.0,64.4215,64.4215,64.3663,64.3801,22400.0
2011-11-07 12:35:00,93.29,93.37,93.29,93.35,16200.0,64.3801,64.4353,64.3801,64.4215,16200.0
2011-11-07 12:40:00,93.35,93.45,93.34,93.44,18100.0,64.4215,64.4905,64.4146,64.4836,18100.0
2011-11-07 12:45:00,93.44,93.45,93.4,93.4,15100.0,64.4836,64.4905,64.456,64.456,15100.0
2011-11-07 12:50:00,93.41,93.46,93.39,93.46,21500.0,64.4629,64.4974,64.4491,64.4974,21500.0
2011-11-07 12:55:00,93.46,93.51,93.46,93.5,21400.0,64.4974,64.5319,64.4974,64.525,21400.0
2011-11-07 13:00:00,93.5,93.52,93.46,93.5,15100.0,64.525,64.5388,64.4974,64.525,15100.0
2011-11-07 13:05:00,93.5,93.51,93.45,93.48,18900.0,64.525,64.5319,64.4905,64.5112,18900.0
2011-11-07 13:10:00,93.48,93.58,93.46,93.56,28500.0,64.5112,64.5802,64.4974,64.5664,28500.0
2011-11-07 13:15:00,93.57,93.59,93.51,93.52,25700.0,64.5733,64.5871,64.5319,64.5388,25700.0
2011-11-07 13:20:00,93.52,93.59,93.5,93.55,14900.0,64.5388,64.5871,64.525,64.5595,14900.0
2011-11-07 13:25:00,93.56,93.58,93.53,93.58,28000.0,64.5664,64.5802,64.5457,64.5802,28000.0
2011-11-07 13:30:00,93.59,93.59,93.53,93.53,23100.0,64.5871,64.5871,64.5457,64.5457,23100.0
2011-11-07 13:35:00,93.54,93.62,93.51,93.62,41200.0,64.5526,64.6078,64.5319,64.6078,41200.0
2011-11-07 13:40:00,93.62,93.62,93.57,93.59,15300.0,64.6078,64.6078,64.5733,64.5871,15300.0
2011-11-07 13:45:00,93.59,93.61,93.51,93.56,19200.0,64.5871,64.6009,64.5319,64.5664,19200.0
2011-11-07 13:50:00,93.55,93.66,93.55,93.66,13600.0,64.5595,64.6354,64.5595,64.6354,13600.0
2011-11-07 13:55:00,93.66,93.91,93.65,93.86,86300.0,64.6354,64.808,64.6285,64.7734,86300.0
2011-11-07 14:00:00,93.86,93.99,93.78,93.97,45400.0,64.7734,64.8632,64.7182,64.8494,45400.0
2011-11-07 14:05:00,93.96,93.97,93.9,93.94,51700.0,64.8425,64.8494,64.8011,64.8287,51700.0
2011-11-07 14:10:00,93.94,94.05,93.93,93.93,87200.0,64.8287,64.9046,64.8218,64.8218,87200.0
2011-11-07 14:15:00,93.95,93.97,93.84,93.84,61400.0,64.8356,64.8494,64.7596,64.7596,61400.0
2011-11-07 14:20:00,93.85,94.03,93.85,94.01,25400.0,64.7665,64.8908,64.7665,64.877,25400.0
2011-11-07 14:25:00,94.01,94.03,93.95,93.97,40800.0,64.877,64.8908,64.8356,64.8494,40800.0
2011-11-07 14:30:00,93.97,94.02,93.95,94.0,54900.0,64.8494,64.8839,64.8356,64.8701,54900.0
2011-11-07 14:35:00,94.0,94.09,93.97,94.08,41200.0,64.8701,64.9322,64.8494,64.9253,41200.0
2011-11-07 14:40:00,94.07,94.07,93.97,94.05,44300.0,64.9184,64.9184,64.8494,64.9046,44300.0
2011-11-07 14:45:00,94.06,94.1,94.01,94.04,34400.0,64.9115,64.9391,64.877,64.8977,34400.0
2011-11-07 14:50:00,94.05,94.17,94.02,94.13,50100.0,64.9046,64.9874,64.8839,64.9598,50100.0
2011-11-07 14:55:00,94.12,94.15,94.1,94.14,58300.0,64.9529,64.9736,64.9391,64.9667,58300.0
2011-11-07 15:00:00,94.13,94.18,94.09,94.14,40100.0,64.9598,64.9943,64.9322,64.9667,40100.0
2011-11-07 15:05:00,94.15,94.25,94.15,94.23,50300.0,64.9736,65.0426,64.9736,65.0288,50300.0
2011-11-07 15:10:00,94.24,94.3,94.19,94.23,77600.0,65.0357,65.0771,65.0012,65.0288,77600.0
2011-11-07 15:15:00,94.24,94.25,94.16,94.16,38800.0,65.0357,65.0426,64.9805,64.9805,38800.0
2011-11-07 15:20:00,94.15,94.26,94.15,94.25,33000.0,64.9736,65.0495,64.9736,65.0426,33000.0
2011-11-07 15:25:00,94.25,94.26,94.15,94.15,42800.0,65.0426,65.0495,64.9736,64.9736,42800.0
2011-11-07 15:30:00,94.15,94.27,94.14,94.22,74000.0,64.9736,65.0564,64.9667,65.0219,74000.0
2011-11-07 15:35:00,94.23,94.4,94.21,94.37,92400.0,65.0288,65.1461,65.015,65.1254,92400.0
2011-11-07 15:40:00,94.38,94.47,94.36,94.47,126100.0,65.1323,65.1944,65.1185,65.1944,126100.0
2011-11-07 15:45:00,94.47,94.5,94.41,94.41,114500.0,65.1944,65.2151,65.153,65.153,114500.0
2011-11-07 15:50:00,94.42,94.66,94.38,94.65,224000.0,65.1599,65.3255,65.1323,65.3186,224000.0
2011-11-07 15:55:00,94.65,94.7,94.58,94.61,373300.0,65.3186,65.3531,65.2703,65.291,373300.0
2011-11-08 09:30:00,94.96,95.45,94.88,95.33,392900.0,65.5326,65.8707,65.4774,65.7879,392900.0
2011-11-08 09:35:00,95.27,95.39,95.0,95.25,164700.0,65.7465,65.8293,65.5602,65.7327,164700.0
2011-11-08 09:40:00,95.26,95.3,95.12,95.21,118900.0,65.7396,65.7672,65.643,65.7051,118900.0
2011-11-08 09:45:00,95.24,95.3,94.85,94.98,166700.0,65.7258,65.7672,65.4567,65.5464,166700.0
2011-11-08 09:50:00,94.98,95.01,94.63,94.73,159300.0,65.5464,65.5671,65.3048,65.3738,159300.0
2011-11-08 09:55:00,94.73,94.88,94.7,94.75,90900.0,65.3738,65.4774,65.3531,65.3876,90900.0
2011-11-08 10:00:00,94.75,94.79,94.47,94.52,176400.0,65.3876,65.4152,65.1944,65.2289,176400.0
2011-11-08 10:05:00,94.49,94.69,94.46,94.59,154500.0,65.2082,65.3462,65.1875,65.2772,154500.0
2011-11-08 10:10:00,94.59,94.59,94.35,94.35,110500.0,65.2772,65.2772,65.1116,65.1116,110500.0
2011-11-08 10:15:00,94.35,94.5,94.26,94.32,98400.0,65.1116,65.2151,65.0495,65.0909,98400.0
2011-11-08 10:20:00,94.34,94.58,94.29,94.49,75200.0,65.1047,65.2703,65.0702,65.2082,75200.0
2011-11-08 10:25:00,94.47,94.47,94.23,94.33,78100.0,65.1944,65.1944,65.0288,65.0978,78100.0
2011-11-08 10:30:00,94.31,94.51,94.23,94.32,59600.0,65.084,65.222,65.0288,65.0909,59600.0
2011-11-08 10:35:00,94.3,94.44,94.3,94.36,71600.0,65.0771,65.1737,65.0771,65.1185,71600.0
2011-11-08 10:40:00,94.36,94.37,94.25,94.31,61700.0,65.1185,65.1254,65.0426,65.084,61700.0
2011-11-08 10:45:00,94.29,94.55,94.27,94.44,53100.0,65.0702,65.2496,65.0564,65.1737,53100.0
2011-11-08 10:50:00,94.44,94.47,94.28,94.37,65400.0,65.1737,65.1944,65.0633,65.1254,65400.0
2011-11-08 10:55:00,94.36,94.45,94.28,94.39,48700.0,65.1185,65.1806,65.0633,65.1392,48700.0
2011-11-08 11:00:00,94.38,94.56,94.33,94.54,50600.0,65.1323,65.2565,65.0978,65.2427,50600.0
2011-11-08 11:05:00,94.56,94.58,94.42,94.53,68400.0,65.2565,65.2703,65.1599,65.2358,68400.0
2011-11-08 11:10:00,94.52,94.52,94.34,94.35,60800.0,65.2289,65.2289,65.1047,65.1116,60800.0
2011-11-08 11:15:00,94.36,94.39,94.25,94.3,57900.0,65.1185,65.1392,65.0426,65.0771,57900.0
2011-11-08 11:20:00,94.29,94.31,94.15,94.16,48700.0,65.0702,65.084,64.9736,64.9805,48700.0
2011-11-08 11:25:00,94.17,94.32,94.15,94.32,34000.0,64.9874,65.0909,64.9736,65.0909,34000.0
2011-11-08 11:30:00,94.31,94.33,94.15,94.16,52100.0,65.084,65.0978,64.9736,64.9805,52100.0
2011-11-08 11:35:00,94.17,94.21,94.14,94.18,29800.0,64.9874,65.015,64.9667,64.9943,29800.0
2011-11-08 11:40:00,94.16,94.23,94.12,94.23,45600.0,64.9805,65.0288,64.9529,65.0288,45600.0
2011-11-08 11:45:00,94.23,94.25,94.16,94.2,30100.0,65.0288,65.0426,64.9805,65.0081,30100.0
2011-11-08 11:50:00,94.22,94.27,94.17,94.2,25700.0,65.0219,65.0564,64.9874,65.0081,25700.0
2011-11-08 11:55:00,94.2,94.21,94.11,94.18,30900.0,65.0081,65.015,64.946,64.9943,30900.0
2011-11-08 12:00:00,94.17,94.21,94.12,94.19,38700.0,64.9874,65.015,64.9529,65.0012,38700.0
2011-11-08 12:05:00,94.18,94.26,94.17,94.24,44100.0,64.9943,65.0495,64.9874,65.0357,44100.0
2011-11-08 12:10:00,94.24,94.27,94.21,94.24,38500.0,65.0357,65.0564,65.015,65.0357,38500.0
2011-11-08 12:15:00,94.24,94.25,94.2,94.22,62500.0,65.0357,65.0426,65.0081,65.0219,62500.0
2011-11-08 12:20:00,94.21,94.26,94.12,94.16,58600.0,65.015,65.0495,64.9529,64.9805,58600.0
2011-11-08 12:25:00,94.16,94.33,94.16,94.26,52000.0,64.9805,65.0978,64.9805,65.0495,52000.0
2011-11-08 12:30:00,94.26,94.29,94.24,94.28,24500.0,65.0495,65.0702,65.0357,65.0633,24500.0
2011-11-08 12:35:00,94.28,94.28,94.24,94.27,41600.0,65.0633,65.0633,65.0357,65.0564,41600.0
2011-11-08 12:40:00,94.27,94.28,94.22,94.25,39000.0,65.0564,65.0633,65.0219,65.0426,39000.0
2011-11-08 12:45:00,94.25,94.26,94.15,94.21,53100.0,65.0426,65.0495,64.9736,65.015,53100.0
2011-11-08 12:50:00,94.21,94.22,94.11,94.13,42600.0,65.015,65.0219,64.946,64.9598,42600.0
2011-11-08 12:55:00,94.13,94.14,94.09,94.1,34400.0,64.9598,64.9667,64.9322,64.9391,34400.0
2011-11-08 13:00:00,94.09,94.1,94.05,94.09,45800.0,64.9322,64.9391,64.9046,64.9322,45800.0
2011-11-08 13:05:00,94.09,94.09,93.92,93.94,64700.0,64.9322,64.9322,64.8149,64.8287,64700.0
2011-11-08 13:10:00,93.95,93.95,93.88,93.88,46700.0,64.8356,64.8356,64.7873,64.7873,46700.0
2011-11-08 13:15:00,93.89,93.92,93.86,93.87,41200.0,64.7942,64.8149,64.7734,64.7803,41200.0
2011-11-08 13:20:00,93.85,93.97,93.84,93.95,50500.0,64.7665,64.8494,64.7596,64.8356,50500.0
2011-11-08 13:25:00,93.96,93.99,93.93,93.98,51400.0,64.8425,64.8632,64.8218,64.8563,51400.0
2011-11-08 13:30:00,93.97,94.0,93.94,93.95,34000.0,64.8494,64.8701,64.8287,64.8356,34000.0
2011-11-08 13:35:00,93.95,93.98,93.93,93.97,49900.0,64.8356,64.8563,64.8218,64.8494,49900.0
2011-11-08 13:40:00,93.98,94.02,93.96,93.99,72100.0,64.8563,64.8839,64.8425,64.8632,72100.0
2011-11-08 13:45:00,93.99,94.13,93.97,94.05,156900.0,64.8632,64.9598,64.8494,64.9046,156900.0
2011-11-08 13:50:00,94.07,94.13,94.05,94.1,153000.0,64.9184,64.9598,64.9046,64.9391,153000.0
2011-11-08 13:55:00,94.09,94.15,94.07,94.07,71300.0,64.9322,64.9736,64.9184,64.9184,71300.0
2011-11-08 14:00:00,94.08,94.16,94.07,94.14,59200.0,64.9253,64.9805,64.9184,64.9667,59200.0
2011-11-08 14:05:00,94.15,94.15,94.01,94.02,103800.0,64.9736,64.9736,64.877,64.8839,103800.0
2011-11-08 14:10:00,94.03,94.1,94.01,94.09,42800.0,64.8908,64.9391,64.877,64.9322,42800.0
2011-11-08 14:15:00,94.09,94.1,94.03,94.03,38200.0,64.9322,64.9391,64.8908,64.8908,38200.0
2011-11-08 14:20:00,94.03,94.15,94.01,94.14,59000.0,64.8908,64.9736,64.877,64.9667,59000.0
2011-11-08 14:25:00,94.13,94.15,94.04,94.14,76400.0,64.9598,64.9736,64.8977,64.9667,76400.0
2011-11-08 14:30:00,94.15,94.22,94.14,94.17,94200.0,64.9736,65.0219,64.9667,64.9874,94200.0
2011-11-08 14:35:00,94.16,94.23,94.16,94.22,50200.0,64.9805,65.0288,64.9805,65.0219,50200.0
2011-11-08 14:40:00,94.22,94.22,94.15,94.17,104700.0,65.0219,65.0219,64.9736,64.9874,104700.0
2011-11-08 14:45:00,94.17,94.21,94.12,94.14,46900.0,64.9874,65.015,64.9529,64.9667,46900.0
2011-11-08 14:50:00,94.13,94.19,94.07,94.07,64400.0,64.9598,65.0012,64.9184,64.9184,64400.0
2011-11-08 14:55:00,94.07,94.13,94.05,94.09,70100.0,64.9184,64.9598,64.9046,64.9322,70100.0
2011-11-08 15:00:00,94.1,94.1,94.04,94.06,51900.0,64.9391,64.9391,64.8977,64.9115,51900.0
2011-11-08 15:05:00,94.05,94.06,94.0,94.03,66000.0,64.9046,64.9115,64.8701,64.8908,66000.0
2011-11-08 15:10:00,94.03,94.14,94.02,94.13,49800.0,64.8908,64.9667,64.8839,64.9598,49800.0
2011-11-08 15:15:00,94.14,94.21,94.11,94.19,79100.0,64.9667,65.015,64.946,65.0012,79100.0
2011-11-08 15:20:00,94.18,94.24,94.17,94.22,78800.0,64.9943,65.0357,64.9874,65.0219,78800.0
2011-11-08 15:25:00,94.23,94.25,94.21,94.22,84700.0,65.0288,65.0426,65.015,65.0219,84700.0
2011-11-08 15:30:00,94.23,94.39,94.19,94.38,137500.0,65.0288,65.1392,65.0012,65.1323,137500.0
2011-11-08 15:35:00,94.39,94.46,94.33,94.44,114700.0,65.1392,65.1875,65.0978,65.1737,114700.0
2011-11-08 15:40:00,94.44,94.5,94.4,94.5,101200.0,65.1737,65.2151,65.1461,65.2151,101200.0
2011-11-08 15:45:00,94.5,94.59,94.45,94.59,162600.0,65.2151,65.2772,65.1806,65.2772,162600.0
2011-11-08 15:50:00,94.59,94.76,94.57,94.74,186500.0,65.2772,65.3945,65.2634,65.3807,186500.0
2011-11-08 15:55:00,94.73,94.79,94.44,94.6,534700.0,65.3738,65.4152,65.1737,65.2841,534700.0
2011-11-09 09:30:00,93.41,93.69,93.3,93.38,206100.0,64.4629,64.6561,64.387,64.4422,206100.0
2011-11-09 09:35:00,93.38,93.7,93.38,93.61,71700.0,64.4422,64.663,64.4422,64.6009,71700.0
2011-11-09 09:40:00,93.61,93.72,93.43,93.67,71900.0,64.6009,64.6768,64.4767,64.6423,71900.0
2011-11-09 09:45:00,93.69,93.7,93.5,93.53,103100.0,64.6561,64.663,64.525,64.5457,103100.0
2011-11-09 09:50:00,93.53,93.59,93.46,93.48,70100.0,64.5457,64.5871,64.4974,64.5112,70100.0
2011-11-09 09:55:00,93.49,93.51,93.38,93.4,93500.0,64.5181,64.5319,64.4422,64.456,93500.0
2011-11-09 10:00:00,93.4,93.46,93.35,93.4,102600.0,64.456,64.4974,64.4215,64.456,102600.0
2011-11-09 10:05:00,93.4,93.45,93.29,93.32,87700.0,64.456,64.4905,64.3801,64.4008,87700.0
2011-11-09 10:10:00,93.33,93.43,93.31,93.41,115100.0,64.4077,64.4767,64.3939,64.4629,115100.0
2011-11-09 10:15:00,93.41,93.45,93.29,93.34,75100.0,64.4629,64.4905,64.3801,64.4146,75100.0
2011-11-09 10:20:00,93.34,93.41,93.3,93.36,42500.0,64.4146,64.4629,64.387,64.4284,42500.0
2011-11-09 10:25:00,93.36,93.36,93.17,93.18,137200.0,64.4284,64.4284,64.2973,64.3042,137200.0
2011-11-09 10:30:00,93.19,93.33,93.12,93.32,100700.0,64.3111,64.4077,64.2628,64.4008,100700.0
2011-11-09 10:35:00,93.32,93.32,93.11,93.15,129700.0,64.4008,64.4008,64.2559,64.2835,129700.0
2011-11-09 10:40:00,93.15,93.21,93.12,93.21,70600.0,64.2835,64.3249,64.2628,64.3249,70600.0
2011-11-09 10:45:00,93.22,93.49,93.21,93.46,116300.0,64.3318,64.5181,64.3249,64.4974,116300.0
2011-11-09 10:50:00,93.46,93.6,93.45,93.53,71600.0,64.4974,64.594,64.4905,64.5457,71600.0
2011-11-09 10:55:00,93.53,93.68,93.46,93.65,59000.0,64.5457,64.6492,64.4974,64.6285,59000.0
2011-11-09 11:00:00,93.67,93.67,93.6,93.63,53500.0,64.6423,64.6423,64.594,64.6147,53500.0
2011-11-09 11:05:00,93.63,93.67,93.58,93.62,55400.0,64.6147,64.6423,64.5802,64.6078,55400.0
2011-11-09 11:10:00,93.66,93.66,93.58,93.59,36600.0,64.6354,64.6354,64.5802,64.5871,36600.0
2011-11-09 11:15:00,93.58,93.76,93.58,93.73,58600.0,64.5802,64.7044,64.5802,64.6837,58600.0
2011-11-09 11:20:00,93.73,93.76,93.65,93.67,50600.0,64.6837,64.7044,64.6285,64.6423,50600.0
2011-11-09 11:25:00,93.66,93.7,93.63,93.67,33500.0,64.6354,64.663,64.6147,64.6423,33500.0
2011-11-09 11:30:00,93.69,93.8,93.69,93.76,50600.0,64.6561,64.732,64.6561,64.7044,50600.0
2011-11-09 11:35:00,93.75,93.81,93.74,93.78,54900.0,64.6975,64.7389,64.6906,64.7182,54900.0
2011-11-09 11:40:00,93.78,93.79,93.69,93.71,35100.0,64.7182,64.7251,64.6561,64.6699,35100.0
2011-11-09 11:45:00,93.71,93.83,93.71,93.79,70900.0,64.6699,64.7527,64.6699,64.7251,70900.0
2011-11-09 11:50:00,93.79,93.9,93.79,93.9,72200.0,64.7251,64.8011,64.7251,64.8011,72200.0
2011-11-09 11:55:00,93.9,93.96,93.9,93.91,72000.0,64.8011,64.8425,64.8011,64.808,72000.0
2011-11-09 12:00:00,93.9,93.91,93.65,93.67,77900.0,64.8011,64.808,64.6285,64.6423,77900.0
2011-11-09 12:05:00,93.66,93.69,93.59,93.6,35400.0,64.6354,64.6561,64.5871,64.594,35400.0
2011-11-09 12:10:00,93.6,93.63,93.59,93.61,28200.0,64.594,64.6147,64.5871,64.6009,28200.0
2011-11-09 12:15:00,93.62,93.64,93.6,93.61,23900.0,64.6078,64.6216,64.594,64.6009,23900.0
2011-11-09 12:20:00,93.6,93.7,93.56,93.59,37600.0,64.594,64.663,64.5664,64.5871,37600.0
2011-11-09 12:25:00,93.6,93.65,93.58,93.65,49200.0,64.594,64.6285,64.5802,64.6285,49200.0
2011-11-09 12:30:00,93.64,93.65,93.59,93.59,44800.0,64.6216,64.6285,64.5871,64.5871,44800.0
2011-11-09 12:35:00,93.6,93.62,93.58,93.59,22200.0,64.594,64.6078,64.5802,64.5871,22200.0
2011-11-09 12:40:00,93.58,93.58,93.5,93.53,58900.0,64.5802,64.5802,64.525,64.5457,58900.0
2011-11-09 12:45:00,93.53,93.62,93.51,93.57,25700.0,64.5457,64.6078,64.5319,64.5733,25700.0
2011-11-09 12:50:00,93.56,93.63,93.55,93.62,24300.0,64.5664,64.6147,64.5595,64.6078,24300.0
2011-11-09 12:55:00,93.61,93.71,93.61,93.7,33600.0,64.6009,64.6699,64.6009,64.663,33600.0
2011-11-09 13:00:00,93.69,93.7,93.65,93.66,37100.0,64.6561,64.663,64.6285,64.6354,37100.0
2011-11-09 13:05:00,93.67,93.72,93.64,93.65,29000.0,64.6423,64.6768,64.6216,64.6285,29000.0
2011-11-09 13:10:00,93.65,93.66,93.53,93.55,35600.0,64.6285,64.6354,64.5457,64.5595,35600.0
2011-11-09 13:15:00,93.54,93.55,93.37,93.38,49500.0,64.5526,64.5595,64.4353,64.4422,49500.0
2011-11-09 13:20:00,93.39,93.41,93.27,93.29,50900.0,64.4491,64.4629,64.3663,64.3801,50900.0
2011-11-09 13:25:00,93.29,93.4,93.29,93.36,32300.0,64.3801,64.456,64.3801,64.4284,32300.0
2011-11-09 13:30:00,93.37,93.38,93.31,93.32,34000.0,64.4353,64.4422,64.3939,64.4008,34000.0
2011-11-09 13:35:00,93.33,93.39,93.3,93.39,38900.0,64.4077,64.4491,64.387,64.4491,38900.0
2011-11-09 13:40:00,93.39,93.39,93.3,93.32,57200.0,64.4491,64.4491,64.387,64.4008,57200.0
2011-11-09 13:45:00,93.32,93.32,93.21,93.21,36100.0,64.4008,64.4008,64.3249,64.3249,36100.0
2011-11-09 13:50:00,93.23,93.24,93.04,93.04,63300.0,64.3387,64.3456,64.2076,64.2076,63300.0
2011-11-09 13:55:00,93.03,93.05,92.86,92.91,173000.0,64.2007,64.2145,64.0833,64.1178,173000.0
2011-11-09 14:00:00,92.9,92.94,92.8,92.8,117100.0,64.1109,64.1385,64.0419,64.0419,117100.0
2011-11-09 14:05:00,92.81,92.82,92.57,92.67,108100.0,64.0488,64.0557,63.8832,63.9522,108100.0
2011-11-09 14:10:00,92.68,92.69,92.6,92.67,89800.0,63.9591,63.966,63.9039,63.9522,89800.0
2011-11-09 14:15:00,92.68,92.68,92.54,92.65,110600.0,63.9591,63.9591,63.8625,63.9384,110600.0
2011-11-09 14:20:00,92.65,92.73,92.5,92.53,98400.0,63.9384,63.9936,63.8349,63.8556,98400.0
2011-11-09 14:25:00,92.51,92.58,92.35,92.54,94100.0,63.8418,63.8901,63.7314,63.8625,94100.0
2011-11-09 14:30:00,92.55,92.59,92.45,92.57,65900.0,63.8694,63.897,63.8004,63.8832,65900.0
2011-11-09 14:35:00,92.57,92.65,92.55,92.6,66900.0,63.8832,63.9384,63.8694,63.9039,66900.0
2011-11-09 14:40:00,92.59,92.71,92.51,92.7,73400.0,63.897,63.9798,63.8418,63.9729,73400.0
2011-11-09 14:45:00,92.71,92.78,92.68,92.73,77300.0,63.9798,64.0281,63.9591,63.9936,77300.0
2011-11-09 14:50:00,92.72,92.76,92.63,92.73,92900.0,63.9867,64.0143,63.9246,63.9936,92900.0
2011-11-09 14:55:00,92.73,92.78,92.64,92.64,69400.0,63.9936,64.0281,63.9315,63.9315,69400.0
2011-11-09 15:00:00,92.63,92.74,92.61,92.72,61000.0,63.9246,64.0005,63.9108,63.9867,61000.0
2011-11-09 15:05:00,92.73,92.86,92.73,92.85,69300.0,63.9936,64.0833,63.9936,64.0764,69300.0
2011-11-09 15:10:00,92.84,92.87,92.76,92.8,50000.0,64.0695,64.0902,64.0143,64.0419,50000.0
2011-11-09 15:15:00,92.8,92.9,92.75,92.87,61800.0,64.0419,64.1109,64.0074,64.0902,61800.0
2011-11-09 15:20:00,92.87,93.0,92.87,92.96,67700.0,64.0902,64.18,64.0902,64.1524,67700.0
2011-11-09 15:25:00,92.95,92.95,92.83,92.89,68900.0,64.1455,64.1455,64.0626,64.104,68900.0
2011-11-09 15:30:00,92.89,92.9,92.71,92.8,82900.0,64.104,64.1109,63.9798,64.0419,82900.0
2011-11-09 15:35:00,92.81,92.81,92.64,92.64,81200.0,64.0488,64.0488,63.9315,63.9315,81200.0
2011-11-09 15:40:00,92.63,92.71,92.56,92.56,131000.0,63.9246,63.9798,63.8763,63.8763,131000.0
2011-11-09 15:45:00,92.55,92.71,92.51,92.57,147900.0,63.8694,63.9798,63.8418,63.8832,147900.0
2011-11-09 15:50:00,92.57,92.68,92.51,92.56,145200.0,63.8832,63.9591,63.8418,63.8763,145200.0
2011-11-09 15:55:00,92.56,92.78,92.52,92.67,435200.0,63.8763,64.0281,63.8487,63.9522,435200.0
2011-11-10 09:30:00,93.21,93.29,93.05,93.18,113300.0,64.3249,64.3801,64.2145,64.3042,113300.0
2011-11-10 09:35:00,93.19,93.21,93.08,93.18,42400.0,64.3111,64.3249,64.2352,64.3042,42400.0
2011-11-10 09:40:00,93.21,93.25,93.11,93.23,33600.0,64.3249,64.3525,64.2559,64.3387,33600.0
2011-11-10 09:45:00,93.24,93.3,93.07,93.09,75400.0,64.3456,64.387,64.2283,64.2421,75400.0
2011-11-10 09:50:00,93.09,93.2,93.08,93.15,45500.0,64.2421,64.318,64.2352,64.2835,45500.0
2011-11-10 09:55:00,93.16,93.21,93.12,93.18,88200.0,64.2904,64.3249,64.2628,64.3042,88200.0
2011-11-10 10:00:00,93.18,93.18,93.02,93.06,62300.0,64.3042,64.3042,64.1938,64.2214,62300.0
2011-11-10 10:05:00,93.08,93.2,93.03,93.16,60700.0,64.2352,64.318,64.2007,64.2904,60700.0
2011-11-10 10:10:00,93.19,93.22,93.09,93.1,55200.0,64.3111,64.3318,64.2421,64.249,55200.0
2011-11-10 10:15:00,93.1,93.11,92.99,93.05,50400.0,64.249,64.2559,64.1731,64.2145,50400.0
2011-11-10 10:20:00,93.04,93.05,92.95,92.99,57800.0,64.2076,64.2145,64.1455,64.1731,57800.0
2011-11-10 10:25:00,92.98,93.01,92.87,92.91,60700.0,64.1662,64.1869,64.0902,64.1178,60700.0
2011-11-10 10:30:00,92.9,92.91,92.64,92.64,73300.0,64.1109,64.1178,63.9315,63.9315,73300.0
2011-11-10 10:35:00,92.64,92.83,92.59,92.83,65000.0,63.9315,64.0626,63.897,64.0626,65000.0
2011-11-10 10:40:00,92.82,92.92,92.78,92.78,45000.0,64.0557,64.1247,64.0281,64.0281,45000.0
2011-11-10 10:45:00,92.8,92.89,92.7,92.71,50300.0,64.0419,64.104,63.9729,63.9798,50300.0
2011-11-10 10:50:00,92.72,92.88,92.71,92.86,34700.0,63.9867,64.0971,63.9798,64.0833,34700.0
2011-11-10 10:55:00,92.85,92.85,92.73,92.77,43600.0,64.0764,64.0764,63.9936,64.0212,43600.0
2011-11-10 11:00:00,92.77,92.82,92.72,92.79,88100.0,64.0212,64.0557,63.9867,64.035,88100.0
2011-11-10 11:05:00,92.79,92.89,92.78,92.85,45600.0,64.035,64.104,64.0281,64.0764,45600.0
2011-11-10 11:10:00,92.85,92.88,92.72,92.78,32700.0,64.0764,64.0971,63.9867,64.0281,32700.0
2011-11-10 11:15:00,92.76,92.82,92.74,92.8,31100.0,64.0143,64.0557,64.0005,64.0419,31100.0
2011-11-10 11:20:00,92.81,92.82,92.77,92.8,32600.0,64.0488,64.0557,64.0212,64.0419,32600.0
2011-11-10 11:25:00,92.79,92.91,92.78,92.85,37900.0,64.035,64.1178,64.0281,64.0764,37900.0
2011-11-10 11:30:00,92.85,93.0,92.8,92.99,60700.0,64.0764,64.18,64.0419,64.1731,60700.0
2011-11-10 11:35:00,92.99,93.03,92.9,92.97,54300.0,64.1731,64.2007,64.1109,64.1593,54300.0
2011-11-10 11:40:00,92.97,93.16,92.97,93.16,81000.0,64.1593,64.2904,64.1593,64.2904,81000.0
2011-11-10 11:45:00,93.15,93.38,93.15,93.29,94400.0,64.2835,64.4422,64.2835,64.3801,94400.0
2011-11-10 11:50:00,93.3,93.37,93.29,93.29,35100.0,64.387,64.4353,64.3801,64.3801,35100.0
2011-11-10 11:55:00,93.3,93.36,93.22,93.26,33500.0,64.387,64.4284,64.3318,64.3594,33500.0
2011-11-10 12:00:00,93.25,93.31,93.16,93.2,35600.0,64.3525,64.3939,64.2904,64.318,35600.0
2011-11-10 12:05:00,93.2,93.33,93.2,93.29,18700.0,64.318,64.4077,64.318,64.3801,18700.0
2011-11-10 12:10:00,93.3,93.35,93.17,93.2,35000.0,64.387,64.4215,64.2973,64.318,35000.0
2011-11-10 12:15:00,93.19,93.22,93.06,93.07,61900.0,64.3111,64.3318,64.2214,64.2283,61900.0
2011-11-10 12:20:00,93.06,93.09,92.96,93.0,37500.0,64.2214,64.2421,64.1524,64.18,37500.0
2011-11-10 12:25:00,93.0,93.08,92.97,92.97,38200.0,64.18,64.2352,64.1593,64.1593,38200.0
2011-11-10 12:30:00,92.98,92.98,92.86,92.87,33000.0,64.1662,64.1662,64.0833,64.0902,33000.0
2011-11-10 12:35:00,92.87,92.95,92.8,92.94,40400.0,64.0902,64.1455,64.0419,64.1385,40400.0
2011-11-10 12:40:00,92.93,93.02,92.93,92.99,26400.0,64.1316,64.1938,64.1316,64.1731,26400.0
2011-11-10 12:45:00,93.0,93.06,92.99,93.04,21700.0,64.18,64.2214,64.1731,64.2076,21700.0
2011-11-10 12:50:00,93.03,93.18,93.03,93.15,24900.0,64.2007,64.3042,64.2007,64.2835,24900.0
2011-11-10 12:55:00,93.16,93.2,93.11,93.16,26600.0,64.2904,64.318,64.2559,64.2904,26600.0
2011-11-10 13:00:00,93.15,93.27,93.15,93.24,24600.0,64.2835,64.3663,64.2835,64.3456,24600.0
2011-11-10 13:05:00,93.25,93.26,93.22,93.23,25900.0,64.3525,64.3594,64.3318,64.3387,25900.0
2011-11-10 13:10:00,93.24,93.31,93.24,93.3,91300.0,64.3456,64.3939,64.3456,64.387,91300.0
2011-11-10 13:15:00,93.31,93.47,93.31,93.44,80500.0,64.3939,64.5043,64.3939,64.4836,80500.0
2011-11-10 13:20:00,93.45,93.47,93.03,93.4,26500.0,64.4905,64.5043,64.2007,64.456,26500.0
2011-11-10 13:25:00,93.4,93.41,93.34,93.41,16900.0,64.456,64.4629,64.4146,64.4629,16900.0
2011-11-10 13:30:00,93.4,93.44,93.39,93.44,38800.0,64.456,64.4836,64.4491,64.4836,38800.0
2011-11-10 13:35:00,93.43,93.45,93.41,93.43,21100.0,64.4767,64.4905,64.4629,64.4767,21100.0
2011-11-10 13:40:00,93.43,93.49,93.28,93.3,151700.0,64.4767,64.5181,64.3732,64.387,151700.0
2011-11-10 13:45:00,93.31,93.36,93.27,93.33,42900.0,64.3939,64.4284,64.3663,64.4077,42900.0
2011-11-10 13:50:00,93.33,93.41,93.31,93.36,30900.0,64.4077,64.4629,64.3939,64.4284,30900.0
2011-11-10 13:55:00,93.36,93.46,93.33,93.44,30800.0,64.4284,64.4974,64.4077,64.4836,30800.0
2011-11-10 14:00:00,93.44,93.46,93.28,93.3,40100.0,64.4836,64.4974,64.3732,64.387,40100.0
2011-11-10 14:05:00,93.3,93.35,93.23,93.26,34800.0,64.387,64.4215,64.3387,64.3594,34800.0
2011-11-10 14:10:00,93.27,93.37,93.26,93.37,26200.0,64.3663,64.4353,64.3594,64.4353,26200.0
2011-11-10 14:15:00,93.35,93.45,93.34,93.44,28400.0,64.4215,64.4905,64.4146,64.4836,28400.0
2011-11-10 14:20:00,93.43,93.45,93.31,93.42,52600.0,64.4767,64.4905,64.3939,64.4698,52600.0
2011-11-10 14:25:00,93.42,93.42,93.18,93.19,50900.0,64.4698,64.4698,64.3042,64.3111,50900.0
2011-11-10 14:30:00,93.19,93.24,93.13,93.21,28000.0,64.3111,64.3456,64.2697,64.3249,28000.0
2011-11-10 14:35:00,93.21,93.22,93.11,93.16,38200.0,64.3249,64.3318,64.2559,64.2904,38200.0
2011-11-10 14:40:00,93.16,93.26,93.14,93.26,27700.0,64.2904,64.3594,64.2766,64.3594,27700.0
2011-11-10 14:45:00,93.25,93.31,93.22,93.27,31700.0,64.3525,64.3939,64.3318,64.3663,31700.0
2011-11-10 14:50:00,93.27,93.33,93.23,93.23,37800.0,64.3663,64.4077,64.3387,64.3387,37800.0
2011-11-10 14:55:00,93.23,93.24,93.06,93.08,28200.0,64.3387,64.3456,64.2214,64.2352,28200.0
2011-11-10 15:00:00,93.08,93.16,93.02,93.15,34600.0,64.2352,64.2904,64.1938,64.2835,34600.0
2011-11-10 15:05:00,93.14,93.21,93.11,93.12,34900.0,64.2766,64.3249,64.2559,64.2628,34900.0
2011-11-10 15:10:00,93.11,93.19,93.11,93.14,21700.0,64.2559,64.3111,64.2559,64.2766,21700.0
2011-11-10 15:15:00,93.13,93.18,93.08,93.09,35500.0,64.2697,64.3042,64.2352,64.2421,35500.0
2011-11-10 15:20:00,93.1,93.2,93.06,93.17,38900.0,64.249,64.318,64.2214,64.2973,38900.0
2011-11-10 15:25:00,93.16,93.33,93.16,93.22,89500.0,64.2904,64.4077,64.2904,64.3318,89500.0
2011-11-10 15:30:00,93.23,93.27,93.14,93.19,72900.0,64.3387,64.3663,64.2766,64.3111,72900.0
2011-11-10 15:35:00,93.2,93.22,93.04,93.18,73700.0,64.318,64.3318,64.2076,64.3042,73700.0
2011-11-10 15:40:00,93.18,93.21,93.1,93.13,49900.0,64.3042,64.3249,64.249,64.2697,49900.0
2011-11-10 15:45:00,93.13,93.21,93.1,93.17,62700.0,64.2697,64.3249,64.249,64.2973,62700.0
2011-11-10 15:50:00,93.18,93.39,93.13,93.36,135000.0,64.3042,64.4491,64.2697,64.4284,135000.0
2011-11-10 15:55:00,93.37,93.37,93.19,93.2,166400.0,64.4353,64.4353,64.3111,64.318,166400.0
2011-11-11 09:30:00,93.93,94.1,93.86,94.04,196900.0,64.8218,64.9391,64.7734,64.8977,196900.0
2011-11-11 09:35:00,94.02,94.13,93.86,93.88,58100.0,64.8839,64.9598,64.7734,64.7873,58100.0
2011-11-11 09:40:00,93.88,94.13,93.86,94.07,71400.0,64.7873,64.9598,64.7734,64.9184,71400.0
2011-11-11 09:45:00,94.06,94.09,93.92,94.0,76000.0,64.9115,64.9322,64.8149,64.8701,76000.0
2011-11-11 09:50:00,93.99,94.08,93.86,94.06,57300.0,64.8632,64.9253,64.7734,64.9115,57300.0
2011-11-11 09:55:00,94.05,94.14,94.01,94.13,66500.0,64.9046,64.9667,64.877,64.9598,66500.0
2011-11-11 10:00:00,94.13,94.38,94.13,94.34,91400.0,64.9598,65.1323,64.9598,65.1047,91400.0
2011-11-11 10:05:00,94.33,94.39,94.2,94.25,46300.0,65.0978,65.1392,65.0081,65.0426,46300.0
2011-11-11 10:10:00,94.25,94.31,94.12,94.13,74400.0,65.0426,65.084,64.9529,64.9598,74400.0
2011-11-11 10:15:00,94.12,94.33,94.1,94.33,48800.0,64.9529,65.0978,64.9391,65.0978,48800.0
2011-11-11 10:20:00,94.32,94.4,94.26,94.39,49100.0,65.0909,65.1461,65.0495,65.1392,49100.0
2011-11-11 10:25:00,94.39,94.43,94.34,94.37,48400.0,65.1392,65.1668,65.1047,65.1254,48400.0
2011-11-11 10:30:00,94.38,94.5,94.37,94.4,71500.0,65.1323,65.2151,65.1254,65.1461,71500.0
2011-11-11 10:35:00,94.41,94.5,94.39,94.47,68400.0,65.153,65.2151,65.1392,65.1944,68400.0
2011-11-11 10:40:00,94.48,94.56,94.47,94.54,66300.0,65.2013,65.2565,65.1944,65.2427,66300.0
2011-11-11 10:45:00,94.54,94.64,94.52,94.63,52200.0,65.2427,65.3117,65.2289,65.3048,52200.0
2011-11-11 10:50:00,94.63,94.7,94.6,94.63,91700.0,65.3048,65.3531,65.2841,65.3048,91700.0
2011-11-11 10:55:00,94.64,94.77,94.64,94.73,64700.0,65.3117,65.4014,65.3117,65.3738,64700.0
2011-11-11 11:00:00,94.73,94.76,94.63,94.65,49100.0,65.3738,65.3945,65.3048,65.3186,49100.0
2011-11-11 11:05:00,94.66,94.72,94.64,94.67,35000.0,65.3255,65.3669,65.3117,65.3324,35000.0
2011-11-11 11:10:00,94.67,94.72,94.62,94.68,37700.0,65.3324,65.3669,65.2979,65.3393,37700.0
2011-11-11 11:15:00,94.68,94.75,94.66,94.7,57500.0,65.3393,65.3876,65.3255,65.3531,57500.0
2011-11-11 11:20:00,94.7,94.75,94.67,94.73,48000.0,65.3531,65.3876,65.3324,65.3738,48000.0
2011-11-11 11:25:00,94.73,94.74,94.68,94.73,33200.0,65.3738,65.3807,65.3393,65.3738,33200.0
2011-11-11 11:30:00,94.74,94.75,94.65,94.66,30600.0,65.3807,65.3876,65.3186,65.3255,30600.0
2011-11-11 11:35:00,94.65,94.65,94.55,94.57,25300.0,65.3186,65.3186,65.2496,65.2634,25300.0
2011-11-11 11:40:00,94.58,94.63,94.54,94.61,24700.0,65.2703,65.3048,65.2427,65.291,24700.0
2011-11-11 11:45:00,94.61,94.73,94.58,94.7,28400.0,65.291,65.3738,65.2703,65.3531,28400.0
2011-11-11 11:50:00,94.7,94.73,94.67,94.67,24500.0,65.3531,65.3738,65.3324,65.3324,24500.0
2011-11-11 11:55:00,94.67,94.69,94.63,94.69,19800.0,65.3324,65.3462,65.3048,65.3462,19800.0
2011-11-11 12:00:00,94.69,94.74,94.67,94.72,18400.0,65.3462,65.3807,65.3324,65.3669,18400.0
2011-11-11 12:05:00,94.72,94.76,94.65,94.69,36800.0,65.3669,65.3945,65.3186,65.3462,36800.0
2011-11-11 12:10:00,94.68,94.74,94.65,94.73,30400.0,65.3393,65.3807,65.3186,65.3738,30400.0
2011-11-11 12:15:00,94.73,94.74,94.66,94.73,21000.0,65.3738,65.3807,65.3255,65.3738,21000.0
2011-11-11 12:20:00,94.73,94.74,94.6,94.61,34500.0,65.3738,65.3807,65.2841,65.291,34500.0
2011-11-11 12:25:00,94.61,94.68,94.57,94.68,27400.0,65.291,65.3393,65.2634,65.3393,27400.0
2011-11-11 12:30:00,94.67,94.68,94.63,94.65,17600.0,65.3324,65.3393,65.3048,65.3186,17600.0
2011-11-11 12:35:00,94.65,94.68,94.64,94.66,18900.0,65.3186,65.3393,65.3117,65.3255,18900.0
2011-11-11 12:40:00,94.65,94.72,94.6,94.68,18700.0,65.3186,65.3669,65.2841,65.3393,18700.0
2011-11-11 12:45:00,94.67,94.73,94.63,94.7,26900.0,65.3324,65.3738,65.3048,65.3531,26900.0
2011-11-11 12:50:00,94.71,94.72,94.68,94.71,18600.0,65.36,65.3669,65.3393,65.36,18600.0
2011-11-11 12:55:00,94.71,94.71,94.67,94.71,16700.0,65.36,65.36,65.3324,65.36,16700.0
2011-11-11 13:00:00,94.7,94.74,94.7,94.74,52300.0,65.3531,65.3807,65.3531,65.3807,52300.0
2011-11-11 13:05:00,94.74,94.77,94.7,94.77,67100.0,65.3807,65.4014,65.3531,65.4014,67100.0
2011-11-11 13:10:00,94.77,94.83,94.75,94.79,43600.0,65.4014,65.4429,65.3876,65.4152,43600.0
2011-11-11 13:15:00,94.79,94.85,94.78,94.85,24000.0,65.4152,65.4567,65.4083,65.4567,24000.0
2011-11-11 13:20:00,94.86,94.93,94.86,94.9,37800.0,65.4636,65.5119,65.4636,65.4912,37800.0
2011-11-11 13:25:00,94.9,94.95,94.87,94.94,28600.0,65.4912,65.5257,65.4705,65.5188,28600.0
2011-11-11 13:30:00,94.94,94.94,94.86,94.91,44700.0,65.5188,65.5188,65.4636,65.4981,44700.0
2011-11-11 13:35:00,94.91,94.92,94.83,94.86,50700.0,65.4981,65.505,65.4429,65.4636,50700.0
2011-11-11 13:40:00,94.85,94.9,94.77,94.8,36700.0,65.4567,65.4912,65.4014,65.4221,36700.0
2011-11-11 13:45:00,94.83,94.9,94.79,94.86,23000.0,65.4429,65.4912,65.4152,65.4636,23000.0
2011-11-11 13:50:00,94.87,94.88,94.83,94.86,18600.0,65.4705,65.4774,65.4429,65.4636,18600.0
2011-11-11 13:55:00,94.87,94.9,94.82,94.87,28600.0,65.4705,65.4912,65.436,65.4705,28600.0
2011-11-11 14:00:00,94.89,94.94,94.84,94.84,35200.0,65.4843,65.5188,65.4498,65.4498,35200.0
2011-11-11 14:05:00,94.85,94.85,94.79,94.79,41400.0,65.4567,65.4567,65.4152,65.4152,41400.0
2011-11-11 14:10:00,94.81,94.87,94.77,94.85,44500.0,65.429,65.4705,65.4014,65.4567,44500.0
2011-11-11 14:15:00,94.84,94.88,94.84,94.87,21000.0,65.4498,65.4774,65.4498,65.4705,21000.0
2011-11-11 14:20:00,94.88,94.9,94.86,94.89,35500.0,65.4774,65.4912,65.4636,65.4843,35500.0
2011-11-11 14:25:00,94.88,94.92,94.88,94.91,36100.0,65.4774,65.505,65.4774,65.4981,36100.0
2011-11-11 14:30:00,94.92,94.92,94.88,94.92,33700.0,65.505,65.505,65.4774,65.505,33700.0
2011-11-11 14:35:00,94.92,94.93,94.86,94.87,19900.0,65.505,65.5119,65.4636,65.4705,19900.0
2011-11-11 14:40:00,94.86,94.91,94.85,94.86,34300.0,65.4636,65.4981,65.4567,65.4636,34300.0
2011-11-11 14:45:00,94.87,94.9,94.86,94.87,21000.0,65.4705,65.4912,65.4636,65.4705,21000.0
2011-11-11 14:50:00,94.88,94.88,94.82,94.82,32000.0,65.4774,65.4774,65.436,65.436,32000.0
2011-11-11 14:55:00,94.81,94.81,94.69,94.74,69200.0,65.429,65.429,65.3462,65.3807,69200.0
2011-11-11 15:00:00,94.74,94.74,94.67,94.67,50200.0,65.3807,65.3807,65.3324,65.3324,50200.0
2011-11-11 15:05:00,94.68,94.69,94.53,94.56,103200.0,65.3393,65.3462,65.2358,65.2565,103200.0
2011-11-11 15:10:00,94.57,94.57,94.49,94.56,61200.0,65.2634,65.2634,65.2082,65.2565,61200.0
2011-11-11 15:15:00,94.56,94.65,94.56,94.64,38000.0,65.2565,65.3186,65.2565,65.3117,38000.0
2011-11-11 15:20:00,94.64,94.68,94.61,94.63,49400.0,65.3117,65.3393,65.291,65.3048,49400.0
2011-11-11 15:25:00,94.63,94.68,94.62,94.67,50900.0,65.3048,65.3393,65.2979,65.3324,50900.0
2011-11-11 15:30:00,94.68,94.7,94.6,94.61,55700.0,65.3393,65.3531,65.2841,65.291,55700.0
2011-11-11 15:35:00,94.61,94.62,94.55,94.56,106700.0,65.291,65.2979,65.2496,65.2565,106700.0
2011-11-11 15:40:00,94.55,94.6,94.51,94.6,59600.0,65.2496,65.2841,65.222,65.2841,59600.0
2011-11-11 15:45:00,94.6,94.65,94.58,94.63,95500.0,65.2841,65.3186,65.2703,65.3048,95500.0
2011-11-11 15:50:00,94.63,94.74,94.62,94.71,125100.0,65.3048,65.3807,65.2979,65.36,125100.0
2011-11-11 15:55:00,94.71,94.77,94.68,94.74,244900.0,65.36,65.4014,65.3393,65.3807,244900.0
2011-11-14 09:30:00,94.39,94.6,94.35,94.55,111900.0,65.1392,65.2841,65.1116,65.2496,111900.0
2011-11-14 09:35:00,94.54,94.59,94.47,94.51,43100.0,65.2427,65.2772,65.1944,65.222,43100.0
2011-11-14 09:40:00,94.5,94.55,94.4,94.43,34600.0,65.2151,65.2496,65.1461,65.1668,34600.0
2011-11-14 09:45:00,94.43,94.44,94.23,94.28,40400.0,65.1668,65.1737,65.0288,65.0633,40400.0
2011-11-14 09:50:00,94.26,94.39,94.25,94.39,48700.0,65.0495,65.1392,65.0426,65.1392,48700.0
2011-11-14 09:55:00,94.39,94.54,94.37,94.51,48200.0,65.1392,65.2427,65.1254,65.222,48200.0
2011-11-14 10:00:00,94.52,94.6,94.41,94.57,59400.0,65.2289,65.2841,65.153,65.2634,59400.0
2011-11-14 10:05:00,94.57,94.6,94.48,94.56,26200.0,65.2634,65.2841,65.2013,65.2565,26200.0
2011-11-14 10:10:00,94.54,94.79,94.54,94.78,105900.0,65.2427,65.4152,65.2427,65.4083,105900.0
2011-11-14 10:15:00,94.78,94.8,94.61,94.61,65600.0,65.4083,65.4221,65.291,65.291,65600.0
2011-11-14 10:20:00,94.61,94.64,94.43,94.45,37700.0,65.291,65.3117,65.1668,65.1806,37700.0
2011-11-14 10:25:00,94.45,94.55,94.42,94.5,22900.0,65.1806,65.2496,65.1599,65.2151,22900.0
2011-11-14 10:30:00,94.49,94.5,94.36,94.42,27600.0,65.2082,65.2151,65.1185,65.1599,27600.0
2011-11-14 10:35:00,94.42,94.47,94.33,94.34,31200.0,65.1599,65.1944,65.0978,65.1047,31200.0
2011-11-14 10:40:00,94.34,94.46,94.26,94.46,33200.0,65.1047,65.1875,65.0495,65.1875,33200.0
2011-11-14 10:45:00,94.47,94.47,94.3,94.4,51500.0,65.1944,65.1944,65.0771,65.1461,51500.0
2011-11-14 10:50:00,94.39,94.51,94.38,94.47,28900.0,65.1392,65.222,65.1323,65.1944,28900.0
2011-11-14 10:55:00,94.46,94.5,94.4,94.43,21400.0,65.1875,65.2151,65.1461,65.1668,21400.0
2011-11-14 11:00:00,94.44,94.61,94.41,94.59,34300.0,65.1737,65.291,65.153,65.2772,34300.0
2011-11-14 11:05:00,94.59,94.67,94.57,94.64,23700.0,65.2772,65.3324,65.2634,65.3117,23700.0
2011-11-14 11:10:00,94.64,94.65,94.47,94.47,30300.0,65.3117,65.3186,65.1944,65.1944,30300.0
2011-11-14 11:15:00,94.47,94.49,94.43,94.43,27300.0,65.1944,65.2082,65.1668,65.1668,27300.0
2011-11-14 11:20:00,94.44,94.48,94.36,94.43,44000.0,65.1737,65.2013,65.1185,65.1668,44000.0
2011-11-14 11:25:00,94.43,94.46,94.37,94.45,35200.0,65.1668,65.1875,65.1254,65.1806,35200.0
2011-11-14 11:30:00,94.48,94.6,94.48,94.56,37300.0,65.2013,65.2841,65.2013,65.2565,37300.0
2011-11-14 11:35:00,94.55,94.58,94.48,94.48,27500.0,65.2496,65.2703,65.2013,65.2013,27500.0
2011-11-14 11:40:00,94.49,94.51,94.3,94.3,22500.0,65.2082,65.222,65.0771,65.0771,22500.0
2011-11-14 11:45:00,94.29,94.37,94.27,94.35,25600.0,65.0702,65.1254,65.0564,65.1116,25600.0
2011-11-14 11:50:00,94.36,94.39,94.12,94.15,55300.0,65.1185,65.1392,64.9529,64.9736,55300.0
2011-11-14 11:55:00,94.15,94.17,94.06,94.14,32800.0,64.9736,64.9874,64.9115,64.9667,32800.0
2011-11-14 12:00:00,94.14,94.19,94.1,94.1,25700.0,64.9667,65.0012,64.9391,64.9391,25700.0
2011-11-14 12:05:00,94.11,94.2,94.07,94.19,24600.0,64.946,65.0081,64.9184,65.0012,24600.0
2011-11-14 12:10:00,94.18,94.18,94.1,94.14,19500.0,64.9943,64.9943,64.9391,64.9667,19500.0
2011-11-14 12:15:00,94.15,94.17,94.05,94.05,21500.0,64.9736,64.9874,64.9046,64.9046,21500.0
2011-11-14 12:20:00,94.06,94.08,93.96,93.97,40000.0,64.9115,64.9253,64.8425,64.8494,40000.0
2011-11-14 12:25:00,93.97,94.0,93.94,93.98,23900.0,64.8494,64.8701,64.8287,64.8563,23900.0
2011-11-14 12:30:00,93.98,94.0,93.93,93.95,17200.0,64.8563,64.8701,64.8218,64.8356,17200.0
2011-11-14 12:35:00,93.96,94.01,93.93,94.0,21900.0,64.8425,64.877,64.8218,64.8701,21900.0
2011-11-14 12:40:00,93.99,93.99,93.94,93.98,12600.0,64.8632,64.8632,64.8287,64.8563,12600.0
2011-11-14 12:45:00,93.96,94.01,93.95,93.99,16200.0,64.8425,64.877,64.8356,64.8632,16200.0
2011-11-14 12:50:00,93.99,93.99,93.95,93.98,17100.0,64.8632,64.8632,64.8356,64.8563,17100.0
2011-11-14 12:55:00,93.97,93.99,93.95,93.95,15300.0,64.8494,64.8632,64.8356,64.8356,15300.0
2011-11-14 13:00:00,93.95,94.0,93.92,94.0,37200.0,64.8356,64.8701,64.8149,64.8701,37200.0
2011-11-14 13:05:00,94.0,94.02,93.97,94.0,25400.0,64.8701,64.8839,64.8494,64.8701,25400.0
2011-11-14 13:10:00,94.0,94.03,93.96,94.03,14600.0,64.8701,64.8908,64.8425,64.8908,14600.0
2011-11-14 13:15:00,94.02,94.1,94.01,94.09,31100.0,64.8839,64.9391,64.877,64.9322,31100.0
2011-11-14 13:20:00,94.09,94.09,93.98,94.02,23000.0,64.9322,64.9322,64.8563,64.8839,23000.0
2011-11-14 13:25:00,94.02,94.07,94.01,94.03,30700.0,64.8839,64.9184,64.877,64.8908,30700.0
2011-11-14 13:30:00,94.02,94.07,94.01,94.03,28400.0,64.8839,64.9184,64.877,64.8908,28400.0
2011-11-14 13:35:00,94.02,94.06,93.97,93.99,47300.0,64.8839,64.9115,64.8494,64.8632,47300.0
2011-11-14 13:40:00,94.0,94.06,93.97,94.04,28400.0,64.8701,64.9115,64.8494,64.8977,28400.0
2011-11-14 13:45:00,94.05,94.07,94.02,94.03,15400.0,64.9046,64.9184,64.8839,64.8908,15400.0
2011-11-14 13:50:00,94.02,94.03,93.98,94.0,23200.0,64.8839,64.8908,64.8563,64.8701,23200.0
2011-11-14 13:55:00,94.0,94.01,93.93,93.97,24700.0,64.8701,64.877,64.8218,64.8494,24700.0
2011-11-14 14:00:00,93.98,94.06,93.98,94.05,15300.0,64.8563,64.9115,64.8563,64.9046,15300.0
2011-11-14 14:05:00,94.05,94.09,94.04,94.06,33400.0,64.9046,64.9322,64.8977,64.9115,33400.0
2011-11-14 14:10:00,94.06,94.12,94.06,94.1,33200.0,64.9115,64.9529,64.9115,64.9391,33200.0
2011-11-14 14:15:00,94.1,94.14,94.01,94.02,24200.0,64.9391,64.9667,64.877,64.8839,24200.0
2011-11-14 14:20:00,94.0,94.05,93.98,94.04,16400.0,64.8701,64.9046,64.8563,64.8977,16400.0
2011-11-14 14:25:00,94.04,94.04,93.94,93.95,15500.0,64.8977,64.8977,64.8287,64.8356,15500.0
2011-11-14 14:30:00,93.95,93.98,93.91,93.92,25800.0,64.8356,64.8563,64.808,64.8149,25800.0
2011-11-14 14:35:00,93.92,93.96,93.91,93.94,20600.0,64.8149,64.8425,64.808,64.8287,20600.0
2011-11-14 14:40:00,93.94,93.95,93.86,93.87,29700.0,64.8287,64.8356,64.7734,64.7803,29700.0
2011-11-14 14:45:00,93.87,93.99,93.87,93.97,42300.0,64.7803,64.8632,64.7803,64.8494,42300.0
2011-11-14 14:50:00,93.97,94.0,93.95,94.0,48500.0,64.8494,64.8701,64.8356,64.8701,48500.0
2011-11-14 14:55:00,94.0,94.0,93.89,93.89,53100.0,64.8701,64.8701,64.7942,64.7942,53100.0
2011-11-14 15:00:00,93.9,94.0,93.9,93.97,38200.0,64.8011,64.8701,64.8011,64.8494,38200.0
2011-11-14 15:05:00,93.98,94.06,93.98,94.05,23600.0,64.8563,64.9115,64.8563,64.9046,23600.0
2011-11-14 15:10:00,94.06,94.14,94.06,94.08,26900.0,64.9115,64.9667,64.9115,64.9253,26900.0
2011-11-14 15:15:00,94.09,94.1,93.96,93.96,25700.0,64.9322,64.9391,64.8425,64.8425,25700.0
2011-11-14 15:20:00,93.96,94.05,93.96,94.02,29300.0,64.8425,64.9046,64.8425,64.8839,29300.0
2011-11-14 15:25:00,94.03,94.09,94.02,94.05,33400.0,64.8908,64.9322,64.8839,64.9046,33400.0
2011-11-14 15:30:00,94.06,94.15,94.06,94.11,55300.0,64.9115,64.9736,64.9115,64.946,55300.0
2011-11-14 15:35:00,94.1,94.11,94.02,94.05,62500.0,64.9391,64.946,64.8839,64.9046,62500.0
2011-11-14 15:40:00,94.04,94.17,94.04,94.1,74600.0,64.8977,64.9874,64.8977,64.9391,74600.0
2011-11-14 15:45:00,94.1,94.17,94.08,94.08,67900.0,64.9391,64.9874,64.9253,64.9253,67900.0
2011-11-14 15:50:00,94.09,94.12,94.05,94.11,70100.0,64.9322,64.9529,64.9046,64.946,70100.0
2011-11-14 15:55:00,94.11,94.12,94.01,94.11,160200.0,64.946,64.9529,64.877,64.946,160200.0
2011-11-15 09:30:00,93.87,94.06,93.7,94.06,105700.0,64.7803,64.9115,64.663,64.9115,105700.0
2011-11-15 09:35:00,94.02,94.35,94.0,94.03,61100.0,64.8839,65.1116,64.8701,64.8908,61100.0
2011-11-15 09:40:00,94.06,94.24,94.05,94.11,30600.0,64.9115,65.0357,64.9046,64.946,30600.0
2011-11-15 09:45:00,94.12,94.47,94.12,94.27,38000.0,64.9529,65.1944,64.9529,65.0564,38000.0
2011-11-15 09:50:00,94.28,94.28,94.12,94.17,30000.0,65.0633,65.0633,64.9529,64.9874,30000.0
2011-11-15 09:55:00,94.16,94.27,94.1,94.11,36800.0,64.9805,65.0564,64.9391,64.946,36800.0
2011-11-15 10:00:00,94.14,94.19,94.06,94.09,48200.0,64.9667,65.0012,64.9115,64.9322,48200.0
2011-11-15 10:05:00,94.06,94.15,94.04,94.06,45900.0,64.9115,64.9736,64.8977,64.9115,45900.0
2011-11-15 10:10:00,94.06,94.1,94.01,94.04,31900.0,64.9115,64.9391,64.877,64.8977,31900.0
2011-11-15 10:15:00,94.03,94.09,94.0,94.01,33900.0,64.8908,64.9322,64.8701,64.877,33900.0
2011-11-15 10:20:00,94.03,94.16,94.03,94.05,26300.0,64.8908,64.9805,64.8908,64.9046,26300.0
2011-11-15 10:25:00,94.05,94.14,94.05,94.09,33600.0,64.9046,64.9667,64.9046,64.9322,33600.0
2011-11-15 10:30:00,94.1,94.1,93.97,93.99,44900.0,64.9391,64.9391,64.8494,64.8632,44900.0
2011-11-15 10:35:00,93.99,94.17,93.99,94.08,39400.0,64.8632,64.9874,64.8632,64.9253,39400.0
2011-11-15 10:40:00,94.07,94.18,93.99,94.17,28900.0,64.9184,64.9943,64.8632,64.9874,28900.0
2011-11-15 10:45:00,94.17,94.23,94.01,94.03,30200.0,64.9874,65.0288,64.877,64.8908,30200.0
2011-11-15 10:50:00,94.03,94.15,93.99,94.09,36600.0,64.8908,64.9736,64.8632,64.9322,36600.0
2011-11-15 10:55:00,94.07,94.13,94.02,94.02,20200.0,64.9184,64.9598,64.8839,64.8839,20200.0
2011-11-15 11:00:00,94.02,94.12,94.01,94.12,16100.0,64.8839,64.9529,64.877,64.9529,16100.0
2011-11-15 11:05:00,94.11,94.12,93.9,93.98,35300.0,64.946,64.9529,64.8011,64.8563,35300.0
2011-11-15 11:10:00,93.99,94.1,93.9,94.1,42900.0,64.8632,64.9391,64.8011,64.9391,42900.0
2011-11-15 11:15:00,94.11,94.12,93.97,93.98,31700.0,64.946,64.9529,64.8494,64.8563,31700.0
2011-11-15 11:20:00,93.98,94.02,93.93,93.96,32000.0,64.8563,64.8839,64.8218,64.8425,32000.0
2011-11-15 11:25:00,93.97,94.0,93.92,93.95,30000.0,64.8494,64.8701,64.8149,64.8356,30000.0
2011-11-15 11:30:00,93.95,93.98,93.92,93.92,33300.0,64.8356,64.8563,64.8149,64.8149,33300.0
2011-11-15 11:35:00,93.94,94.0,93.92,93.98,40800.0,64.8287,64.8701,64.8149,64.8563,40800.0
2011-11-15 11:40:00,93.97,94.02,93.97,94.0,23600.0,64.8494,64.8839,64.8494,64.8701,23600.0
2011-11-15 11:45:00,94.0,94.01,93.96,94.0,18400.0,64.8701,64.877,64.8425,64.8701,18400.0
2011-11-15 11:50:00,94.01,94.08,93.99,94.04,17100.0,64.877,64.9253,64.8632,64.8977,17100.0
2011-11-15 11:55:00,94.06,94.14,93.99,94.06,47500.0,64.9115,64.9667,64.8632,64.9115,47500.0
2011-11-15 12:00:00,94.06,94.14,94.06,94.14,41300.0,64.9115,64.9667,64.9115,64.9667,41300.0
2011-11-15 12:05:00,94.14,94.24,94.14,94.2,47800.0,64.9667,65.0357,64.9667,65.0081,47800.0
2011-11-15 12:10:00,94.21,94.25,94.16,94.24,36000.0,65.015,65.0426,64.9805,65.0357,36000.0
2011-11-15 12:15:00,94.25,94.3,94.19,94.22,13100.0,65.0426,65.0771,65.0012,65.0219,13100.0
2011-11-15 12:20:00,94.22,94.29,94.21,94.28,15200.0,65.0219,65.0702,65.015,65.0633,15200.0
2011-11-15 12:25:00,94.27,94.42,94.26,94.41,33200.0,65.0564,65.1599,65.0495,65.153,33200.0
2011-11-15 12:30:00,94.41,94.54,94.38,94.51,41600.0,65.153,65.2427,65.1323,65.222,41600.0
2011-11-15 12:35:00,94.51,94.63,94.51,94.53,38600.0,65.222,65.3048,65.222,65.2358,38600.0
2011-11-15 12:40:00,94.54,94.66,94.53,94.57,32000.0,65.2427,65.3255,65.2358,65.2634,32000.0
2011-11-15 12:45:00,94.56,94.57,94.38,94.39,23600.0,65.2565,65.2634,65.1323,65.1392,23600.0
2011-11-15 12:50:00,94.38,94.46,94.38,94.45,8800.0,65.1323,65.1875,65.1323,65.1806,8800.0
2011-11-15 12:55:00,94.44,94.61,94.44,94.61,15500.0,65.1737,65.291,65.1737,65.291,15500.0
2011-11-15 13:00:00,94.61,94.71,94.59,94.6,43600.0,65.291,65.36,65.2772,65.2841,43600.0
2011-11-15 13:05:00,94.6,94.6,94.49,94.51,23100.0,65.2841,65.2841,65.2082,65.222,23100.0
2011-11-15 13:10:00,94.51,94.52,94.42,94.44,36000.0,65.222,65.2289,65.1599,65.1737,36000.0
2011-11-15 13:15:00,94.44,94.52,94.42,94.44,23000.0,65.1737,65.2289,65.1599,65.1737,23000.0
2011-11-15 13:20:00,94.45,94.47,94.38,94.39,11700.0,65.1806,65.1944,65.1323,65.1392,11700.0
2011-11-15 13:25:00,94.39,94.52,94.39,94.52,20200.0,65.1392,65.2289,65.1392,65.2289,20200.0
2011-11-15 13:30:00,94.52,94.61,94.52,94.56,25100.0,65.2289,65.291,65.2289,65.2565,25100.0
2011-11-15 13:35:00,94.56,94.7,94.56,94.64,51400.0,65.2565,65.3531,65.2565,65.3117,51400.0
2011-11-15 13:40:00,94.63,94.73,94.6,94.67,29500.0,65.3048,65.3738,65.2841,65.3324,29500.0
2011-11-15 13:45:00,94.66,94.69,94.57,94.58,24800.0,65.3255,65.3462,65.2634,65.2703,24800.0
2011-11-15 13:50:00,94.58,94.67,94.57,94.57,20000.0,65.2703,65.3324,65.2634,65.2634,20000.0
2011-11-15 13:55:00,94.57,94.61,94.55,94.61,18400.0,65.2634,65.291,65.2496,65.291,18400.0
2011-11-15 14:00:00,94.61,94.67,94.59,94.61,15800.0,65.291,65.3324,65.2772,65.291,15800.0
2011-11-15 14:05:00,94.62,94.69,94.61,94.67,19400.0,65.2979,65.3462,65.291,65.3324,19400.0
2011-11-15 14:10:00,94.67,94.77,94.66,94.77,35100.0,65.3324,65.4014,65.3255,65.4014,35100.0
2011-11-15 14:15:00,94.74,94.74,94.64,94.64,21700.0,65.3807,65.3807,65.3117,65.3117,21700.0
2011-11-15 14:20:00,94.64,94.71,94.62,94.7,53800.0,65.3117,65.36,65.2979,65.3531,53800.0
2011-11-15 14:25:00,94.69,94.71,94.65,94.67,21700.0,65.3462,65.36,65.3186,65.3324,21700.0
2011-11-15 14:30:00,94.67,94.74,94.67,94.71,23600.0,65.3324,65.3807,65.3324,65.36,23600.0
2011-11-15 14:35:00,94.72,94.77,94.66,94.68,23100.0,65.3669,65.4014,65.3255,65.3393,23100.0
2011-11-15 14:40:00,94.68,94.71,94.61,94.65,19500.0,65.3393,65.36,65.291,65.3186,19500.0
2011-11-15 14:45:00,94.65,94.75,94.64,94.69,26400.0,65.3186,65.3876,65.3117,65.3462,26400.0
2011-11-15 14:50:00,94.69,94.81,94.69,94.81,33900.0,65.3462,65.429,65.3462,65.429,33900.0
2011-11-15 14:55:00,94.8,94.81,94.73,94.76,26500.0,65.4221,65.429,65.3738,65.3945,26500.0
2011-11-15 15:00:00,94.75,94.9,94.75,94.89,57200.0,65.3876,65.4912,65.3876,65.4843,57200.0
2011-11-15 15:05:00,94.9,94.91,94.82,94.82,44500.0,65.4912,65.4981,65.436,65.436,44500.0
2011-11-15 15:10:00,94.82,94.83,94.76,94.79,47800.0,65.436,65.4429,65.3945,65.4152,47800.0
2011-11-15 15:15:00,94.8,94.81,94.71,94.72,44700.0,65.4221,65.429,65.36,65.3669,44700.0
2011-11-15 15:20:00,94.72,94.83,94.72,94.82,34700.0,65.3669,65.4429,65.3669,65.436,34700.0
2011-11-15 15:25:00,94.81,94.87,94.79,94.84,44200.0,65.429,65.4705,65.4152,65.4498,44200.0
2011-11-15 15:30:00,94.85,94.9,94.78,94.79,47900.0,65.4567,65.4912,65.4083,65.4152,47900.0
2011-11-15 15:35:00,94.78,94.84,94.74,94.76,67800.0,65.4083,65.4498,65.3807,65.3945,67800.0
2011-11-15 15:40:00,94.75,94.83,94.69,94.74,67700.0,65.3876,65.4429,65.3462,65.3807,67700.0
2011-11-15 15:45:00,94.74,94.81,94.71,94.81,56200.0,65.3807,65.429,65.36,65.429,56200.0
2011-11-15 15:50:00,94.81,94.81,94.65,94.67,92000.0,65.429,65.429,65.3186,65.3324,92000.0
2011-11-15 15:55:00,94.67,94.69,94.47,94.47,165800.0,65.3324,65.3462,65.1944,65.1944,165800.0
2011-11-16 09:30:00,93.91,93.97,93.67,93.74,174900.0,64.808,64.8494,64.6423,64.6906,174900.0
2011-11-16 09:35:00,93.7,93.75,93.55,93.64,99200.0,64.663,64.6975,64.5595,64.6216,99200.0
2011-11-16 09:40:00,93.62,93.66,93.57,93.59,49700.0,64.6078,64.6354,64.5733,64.5871,49700.0
2011-11-16 09:45:00,93.6,93.64,93.5,93.53,65100.0,64.594,64.6216,64.525,64.5457,65100.0
2011-11-16 09:50:00,93.53,93.75,93.51,93.7,62600.0,64.5457,64.6975,64.5319,64.663,62600.0
2011-11-16 09:55:00,93.69,93.78,93.66,93.67,54600.0,64.6561,64.7182,64.6354,64.6423,54600.0
2011-11-16 10:00:00,93.67,93.78,93.47,93.47,75500.0,64.6423,64.7182,64.5043,64.5043,75500.0
2011-11-16 10:05:00,93.47,93.53,93.39,93.44,66400.0,64.5043,64.5457,64.4491,64.4836,66400.0
2011-11-16 10:10:00,93.44,93.45,93.28,93.33,62300.0,64.4836,64.4905,64.3732,64.4077,62300.0
2011-11-16 10:15:00,93.34,93.52,93.34,93.45,48500.0,64.4146,64.5388,64.4146,64.4905,48500.0
2011-11-16 10:20:00,93.45,93.51,93.4,93.48,38700.0,64.4905,64.5319,64.456,64.5112,38700.0
2011-11-16 10:25:00,93.48,93.61,93.47,93.52,48700.0,64.5112,64.6009,64.5043,64.5388,48700.0
2011-11-16 10:30:00,93.52,93.62,93.45,93.57,34300.0,64.5388,64.6078,64.4905,64.5733,34300.0
2011-11-16 10:35:00,93.57,93.62,93.49,93.52,22200.0,64.5733,64.6078,64.5181,64.5388,22200.0
2011-11-16 10:40:00,93.54,93.72,93.5,93.71,35200.0,64.5526,64.6768,64.525,64.6699,35200.0
2011-11-16 10:45:00,93.72,93.75,93.65,93.66,27400.0,64.6768,64.6975,64.6285,64.6354,27400.0
2011-11-16 10:50:00,93.68,93.82,93.65,93.81,33100.0,64.6492,64.7458,64.6285,64.7389,33100.0
2011-11-16 10:55:00,93.81,93.81,93.74,93.77,18300.0,64.7389,64.7389,64.6906,64.7113,18300.0
2011-11-16 11:00:00,93.77,93.92,93.77,93.91,44700.0,64.7113,64.8149,64.7113,64.808,44700.0
2011-11-16 11:05:00,93.91,93.95,93.88,93.9,33300.0,64.808,64.8356,64.7873,64.8011,33300.0
2011-11-16 11:10:00,93.9,93.97,93.87,93.97,41500.0,64.8011,64.8494,64.7803,64.8494,41500.0
2011-11-16 11:15:00,93.95,94.07,93.95,94.06,56500.0,64.8356,64.9184,64.8356,64.9115,56500.0
2011-11-16 11:20:00,94.06,94.16,94.0,94.15,29000.0,64.9115,64.9805,64.8701,64.9736,29000.0
2011-11-16 11:25:00,94.16,94.2,94.07,94.07,23900.0,64.9805,65.0081,64.9184,64.9184,23900.0
2011-11-16 11:30:00,94.07,94.12,94.01,94.01,31500.0,64.9184,64.9529,64.877,64.877,31500.0
2011-11-16 11:35:00,94.02,94.05,93.97,93.99,37000.0,64.8839,64.9046,64.8494,64.8632,37000.0
2011-11-16 11:40:00,94.0,94.05,93.96,94.03,20800.0,64.8701,64.9046,64.8425,64.8908,20800.0
2011-11-16 11:45:00,94.03,94.08,93.91,93.96,56000.0,64.8908,64.9253,64.808,64.8425,56000.0
2011-11-16 11:50:00,93.99,94.01,93.95,93.96,20600.0,64.8632,64.877,64.8356,64.8425,20600.0
2011-11-16 11:55:00,93.95,94.04,93.93,94.0,35900.0,64.8356,64.8977,64.8218,64.8701,35900.0
2011-11-16 12:00:00,93.99,94.04,93.97,94.02,14300.0,64.8632,64.8977,64.8494,64.8839,14300.0
2011-11-16 12:05:00,94.01,94.04,93.98,94.0,14400.0,64.877,64.8977,64.8563,64.8701,14400.0
2011-11-16 12:10:00,94.01,94.02,93.93,93.98,20900.0,64.877,64.8839,64.8218,64.8563,20900.0
2011-11-16 12:15:00,93.98,94.04,93.96,94.0,21500.0,64.8563,64.8977,64.8425,64.8701,21500.0
2011-11-16 12:20:00,94.01,94.01,93.96,93.96,11800.0,64.877,64.877,64.8425,64.8425,11800.0
2011-11-16 12:25:00,93.97,93.99,93.9,93.92,20500.0,64.8494,64.8632,64.8011,64.8149,20500.0
2011-11-16 12:30:00,93.91,93.98,93.91,93.97,23600.0,64.808,64.8563,64.808,64.8494,23600.0
2011-11-16 12:35:00,93.97,94.03,93.96,93.99,33600.0,64.8494,64.8908,64.8425,64.8632,33600.0
2011-11-16 12:40:00,94.0,94.01,93.94,93.94,22900.0,64.8701,64.877,64.8287,64.8287,22900.0
2011-11-16 12:45:00,93.95,93.97,93.85,93.86,21900.0,64.8356,64.8494,64.7665,64.7734,21900.0
2011-11-16 12:50:00,93.86,93.87,93.72,93.74,36400.0,64.7734,64.7803,64.6768,64.6906,36400.0
2011-11-16 12:55:00,93.73,93.79,93.7,93.75,22800.0,64.6837,64.7251,64.663,64.6975,22800.0
2011-11-16 13:00:00,93.76,93.8,93.7,93.78,33700.0,64.7044,64.732,64.663,64.7182,33700.0
2011-11-16 13:05:00,93.81,93.88,93.8,93.86,22100.0,64.7389,64.7873,64.732,64.7734,22100.0
2011-11-16 13:10:00,93.84,93.87,93.79,93.85,9700.0,64.7596,64.7803,64.7251,64.7665,9700.0
2011-11-16 13:15:00,93.85,93.86,93.77,93.85,12000.0,64.7665,64.7734,64.7113,64.7665,12000.0
2011-11-16 13:20:00,93.85,93.94,93.85,93.89,13800.0,64.7665,64.8287,64.7665,64.7942,13800.0
2011-11-16 13:25:00,93.91,94.08,93.89,94.08,24700.0,64.808,64.9253,64.7942,64.9253,24700.0
2011-11-16 13:30:00,94.08,94.1,94.03,94.05,11800.0,64.9253,64.9391,64.8908,64.9046,11800.0
2011-11-16 13:35:00,94.01,94.07,94.0,94.07,15900.0,64.877,64.9184,64.8701,64.9184,15900.0
2011-11-16 13:40:00,94.06,94.21,94.05,94.17,26900.0,64.9115,65.015,64.9046,64.9874,26900.0
2011-11-16 13:45:00,94.17,94.3,94.14,94.28,27600.0,64.9874,65.0771,64.9667,65.0633,27600.0
2011-11-16 13:50:00,94.3,94.33,94.19,94.19,31000.0,65.0771,65.0978,65.0012,65.0012,31000.0
2011-11-16 13:55:00,94.22,94.25,94.13,94.14,30600.0,65.0219,65.0426,64.9598,64.9667,30600.0
2011-11-16 14:00:00,94.13,94.18,94.07,94.07,40100.0,64.9598,64.9943,64.9184,64.9184,40100.0
2011-11-16 14:05:00,94.08,94.12,94.04,94.05,21100.0,64.9253,64.9529,64.8977,64.9046,21100.0
2011-11-16 14:10:00,94.05,94.11,94.02,94.04,26500.0,64.9046,64.946,64.8839,64.8977,26500.0
2011-11-16 14:15:00,94.05,94.13,94.05,94.11,23200.0,64.9046,64.9598,64.9046,64.946,23200.0
2011-11-16 14:20:00,94.09,94.24,94.09,94.22,35500.0,64.9322,65.0357,64.9322,65.0219,35500.0
2011-11-16 14:25:00,94.22,94.24,94.1,94.1,28400.0,65.0219,65.0357,64.9391,64.9391,28400.0
2011-11-16 14:30:00,94.09,94.14,94.04,94.06,20000.0,64.9322,64.9667,64.8977,64.9115,20000.0
2011-11-16 14:35:00,94.06,94.16,94.06,94.16,20700.0,64.9115,64.9805,64.9115,64.9805,20700.0
2011-11-16 14:40:00,94.15,94.16,94.02,94.02,16300.0,64.9736,64.9805,64.8839,64.8839,16300.0
2011-11-16 14:45:00,94.02,94.03,93.89,93.93,33000.0,64.8839,64.8908,64.7942,64.8218,33000.0
2011-11-16 14:50:00,93.94,93.94,93.86,93.89,20000.0,64.8287,64.8287,64.7734,64.7942,20000.0
2011-11-16 14:55:00,93.89,93.96,93.87,93.96,21200.0,64.7942,64.8425,64.7803,64.8425,21200.0
2011-11-16 15:00:00,93.97,93.97,93.88,93.9,21400.0,64.8494,64.8494,64.7873,64.8011,21400.0
2011-11-16 15:05:00,93.89,93.97,93.88,93.97,16000.0,64.7942,64.8494,64.7873,64.8494,16000.0
2011-11-16 15:10:00,93.97,93.98,93.76,93.78,39300.0,64.8494,64.8563,64.7044,64.7182,39300.0
2011-11-16 15:15:00,93.77,93.79,93.58,93.66,79000.0,64.7113,64.7251,64.5802,64.6354,79000.0
2011-11-16 15:20:00,93.64,93.67,93.52,93.61,40800.0,64.6216,64.6423,64.5388,64.6009,40800.0
2011-11-16 15:25:00,93.61,93.61,93.41,93.41,62600.0,64.6009,64.6009,64.4629,64.4629,62600.0
2011-11-16 15:30:00,93.4,93.46,93.15,93.16,124700.0,64.456,64.4974,64.2835,64.2904,124700.0
2011-11-16 15:35:00,93.16,93.36,93.07,93.34,139500.0,64.2904,64.4284,64.2283,64.4146,139500.0
2011-11-16 15:40:00,93.34,93.36,93.2,93.31,118500.0,64.4146,64.4284,64.318,64.3939,118500.0
2011-11-16 15:45:00,93.31,93.47,93.29,93.37,154200.0,64.3939,64.5043,64.3801,64.4353,154200.0
2011-11-16 15:50:00,93.35,93.36,93.07,93.18,115800.0,64.4215,64.4284,64.2283,64.3042,115800.0
2011-11-16 15:55:00,93.17,93.24,93.08,93.14,321500.0,64.2973,64.3456,64.2352,64.2766,321500.0
2011-11-17 09:30:00,93.14,93.21,92.99,93.02,137100.0,64.2766,64.3249,64.1731,64.1938,137100.0
2011-11-17 09:35:00,93.04,93.16,92.91,92.92,72800.0,64.2076,64.2904,64.1178,64.1247,72800.0
2011-11-17 09:40:00,92.94,92.97,92.83,92.85,70300.0,64.1385,64.1593,64.0626,64.0764,70300.0
2011-11-17 09:45:00,92.84,92.84,92.7,92.77,89200.0,64.0695,64.0695,63.9729,64.0212,89200.0
2011-11-17 09:50:00,92.8,93.11,92.78,93.09,60800.0,64.0419,64.2559,64.0281,64.2421,60800.0
2011-11-17 09:55:00,93.09,93.3,93.07,93.21,66800.0,64.2421,64.387,64.2283,64.3249,66800.0
2011-11-17 10:00:00,93.19,93.32,93.0,93.29,82600.0,64.3111,64.4008,64.18,64.3801,82600.0
2011-11-17 10:05:00,93.27,93.44,93.16,93.43,49800.0,64.3663,64.4836,64.2904,64.4767,49800.0
2011-11-17 10:10:00,93.42,93.42,93.17,93.17,33900.0,64.4698,64.4698,64.2973,64.2973,33900.0
2011-11-17 10:15:00,93.18,93.28,93.13,93.2,33500.0,64.3042,64.3732,64.2697,64.318,33500.0
2011-11-17 10:20:00,93.19,93.28,93.07,93.17,40400.0,64.3111,64.3732,64.2283,64.2973,40400.0
2011-11-17 10:25:00,93.19,93.45,93.19,93.44,33000.0,64.3111,64.4905,64.3111,64.4836,33000.0
2011-11-17 10:30:00,93.46,93.46,93.25,93.41,80200.0,64.4974,64.4974,64.3525,64.4629,80200.0
2011-11-17 10:35:00,93.4,93.5,93.37,93.39,35400.0,64.456,64.525,64.4353,64.4491,35400.0
2011-11-17 10:40:00,93.37,93.44,93.31,93.33,21600.0,64.4353,64.4836,64.3939,64.4077,21600.0
2011-11-17 10:45:00,93.32,93.38,93.31,93.34,23300.0,64.4008,64.4422,64.3939,64.4146,23300.0
2011-11-17 10:50:00,93.35,93.42,93.32,93.41,37600.0,64.4215,64.4698,64.4008,64.4629,37600.0
2011-11-17 10:55:00,93.42,93.47,93.37,93.41,24100.0,64.4698,64.5043,64.4353,64.4629,24100.0
2011-11-17 11:00:00,93.4,93.48,93.24,93.25,31600.0,64.456,64.5112,64.3456,64.3525,31600.0
2011-11-17 11:05:00,93.24,93.25,93.11,93.16,32400.0,64.3456,64.3525,64.2559,64.2904,32400.0
2011-11-17 11:10:00,93.16,93.18,93.08,93.08,29200.0,64.2904,64.3042,64.2352,64.2352,29200.0
2011-11-17 11:15:00,93.08,93.19,93.06,93.17,32900.0,64.2352,64.3111,64.2214,64.2973,32900.0
2011-11-17 11:20:00,93.16,93.2,93.04,93.14,29100.0,64.2904,64.318,64.2076,64.2766,29100.0
2011-11-17 11:25:00,93.13,93.32,93.13,93.27,38600.0,64.2697,64.4008,64.2697,64.3663,38600.0
2011-11-17 11:30:00,93.28,93.42,93.25,93.39,39100.0,64.3732,64.4698,64.3525,64.4491,39100.0
2011-11-17 11:35:00,93.39,93.43,93.34,93.42,30600.0,64.4491,64.4767,64.4146,64.4698,30600.0
2011-11-17 11:40:00,93.43,93.54,93.42,93.51,51600.0,64.4767,64.5526,64.4698,64.5319,51600.0
2011-11-17 11:45:00,93.53,93.55,93.4,93.4,24600.0,64.5457,64.5595,64.456,64.456,24600.0
2011-11-17 11:50:00,93.4,93.5,93.37,93.37,22600.0,64.456,64.525,64.4353,64.4353,22600.0
2011-11-17 11:55:00,93.38,93.4,93.3,93.37,33600.0,64.4422,64.456,64.387,64.4353,33600.0
2011-11-17 12:00:00,93.36,93.43,93.29,93.31,16500.0,64.4284,64.4767,64.3801,64.3939,16500.0
2011-11-17 12:05:00,93.32,93.33,93.12,93.14,24500.0,64.4008,64.4077,64.2628,64.2766,24500.0
2011-11-17 12:10:00,93.15,93.16,93.02,93.07,39600.0,64.2835,64.2904,64.1938,64.2283,39600.0
2011-11-17 12:15:00,93.07,93.16,93.02,93.05,23200.0,64.2283,64.2904,64.1938,64.2145,23200.0
2011-11-17 12:20:00,93.05,93.05,92.95,92.99,40300.0,64.2145,64.2145,64.1455,64.1731,40300.0
2011-11-17 12:25:00,93.0,93.0,92.8,92.84,40000.0,64.18,64.18,64.0419,64.0695,40000.0
2011-11-17 12:30:00,92.82,92.83,92.5,92.53,92900.0,64.0557,64.0626,63.8349,63.8556,92900.0
2011-11-17 12:35:00,92.53,92.58,92.15,92.32,145100.0,63.8556,63.8901,63.5934,63.7107,145100.0
2011-11-17 12:40:00,92.32,92.39,92.1,92.32,84000.0,63.7107,63.759,63.5589,63.7107,84000.0
2011-11-17 12:45:00,92.32,92.43,92.27,92.37,44300.0,63.7107,63.7866,63.6762,63.7452,44300.0
2011-11-17 12:50:00,92.35,92.45,92.35,92.42,58100.0,63.7314,63.8004,63.7314,63.7797,58100.0
2011-11-17 12:55:00,92.41,92.48,92.35,92.48,50500.0,63.7728,63.8211,63.7314,63.8211,50500.0
2011-11-17 13:00:00,92.47,92.5,92.3,92.35,41300.0,63.8142,63.8349,63.6969,63.7314,41300.0
2011-11-17 13:05:00,92.33,92.46,92.31,92.35,35300.0,63.7176,63.8073,63.7038,63.7314,35300.0
2011-11-17 13:10:00,92.37,92.54,92.31,92.51,31100.0,63.7452,63.8625,63.7038,63.8418,31100.0
2011-11-17 13:15:00,92.53,92.67,92.46,92.63,26000.0,63.8556,63.9522,63.8073,63.9246,26000.0
2011-11-17 13:20:00,92.62,92.68,92.54,92.64,48700.0,63.9177,63.9591,63.8625,63.9315,48700.0
2011-11-17 13:25:00,92.64,92.65,92.38,92.42,41000.0,63.9315,63.9384,63.7521,63.7797,41000.0
2011-11-17 13:30:00,92.41,92.42,92.31,92.33,34600.0,63.7728,63.7797,63.7038,63.7176,34600.0
2011-11-17 13:35:00,92.33,92.46,92.33,92.43,51400.0,63.7176,63.8073,63.7176,63.7866,51400.0
2011-11-17 13:40:00,92.43,92.52,92.28,92.33,54700.0,63.7866,63.8487,63.6831,63.7176,54700.0
2011-11-17 13:45:00,92.32,92.49,92.28,92.45,32800.0,63.7107,63.828,63.6831,63.8004,32800.0
2011-11-17 13:50:00,92.46,92.46,92.17,92.25,48200.0,63.8073,63.8073,63.6072,63.6624,48200.0
2011-11-17 13:55:00,92.27,92.51,92.27,92.47,63600.0,63.6762,63.8418,63.6762,63.8142,63600.0
2011-11-17 14:00:00,92.47,92.47,92.35,92.37,45800.0,63.8142,63.8142,63.7314,63.7452,45800.0
2011-11-17 14:05:00,92.37,92.47,92.34,92.38,44100.0,63.7452,63.8142,63.7245,63.7521,44100.0
2011-11-17 14:10:00,92.38,92.38,92.28,92.28,48000.0,63.7521,63.7521,63.6831,63.6831,48000.0
2011-11-17 14:15:00,92.29,92.29,92.15,92.18,51100.0,63.69,63.69,63.5934,63.6141,51100.0
2011-11-17 14:20:00,92.18,92.3,92.13,92.13,73700.0,63.6141,63.6969,63.5796,63.5796,73700.0
2011-11-17 14:25:00,92.13,92.21,92.05,92.18,54700.0,63.5796,63.6348,63.5244,63.6141,54700.0
2011-11-17 14:30:00,92.16,92.25,92.08,92.1,56800.0,63.6003,63.6624,63.5451,63.5589,56800.0
2011-11-17 14:35:00,92.1,92.16,92.05,92.11,80900.0,63.5589,63.6003,63.5244,63.5658,80900.0
2011-11-17 14:40:00,92.1,92.24,92.07,92.21,70400.0,63.5589,63.6555,63.5382,63.6348,70400.0
2011-11-17 14:45:00,92.22,92.25,92.15,92.2,97100.0,63.6417,63.6624,63.5934,63.6279,97100.0
2011-11-17 14:50:00,92.2,92.31,92.17,92.28,154000.0,63.6279,63.7038,63.6072,63.6831,154000.0
2011-11-17 14:55:00,92.29,92.31,92.21,92.21,41600.0,63.69,63.7038,63.6348,63.6348,41600.0
2011-11-17 15:00:00,92.22,92.24,92.15,92.18,99200.0,63.6417,63.6555,63.5934,63.6141,99200.0
2011-11-17 15:05:00,92.19,92.22,92.11,92.11,55700.0,63.621,63.6417,63.5658,63.5658,55700.0
2011-11-17 15:10:00,92.1,92.11,92.0,92.01,104500.0,63.5589,63.5658,63.4898,63.4968,104500.0
2011-11-17 15:15:00,92.02,92.03,91.9,91.91,83400.0,63.5037,63.5106,63.4208,63.4277,83400.0
2011-11-17 15:20:00,91.92,92.09,91.85,91.9,137100.0,63.4346,63.552,63.3863,63.4208,137100.0
2011-11-17 15:25:00,91.9,91.97,91.88,91.9,92700.0,63.4208,63.4691,63.407,63.4208,92700.0
2011-11-17 15:30:00,91.9,91.94,91.84,91.9,113300.0,63.4208,63.4484,63.3794,63.4208,113300.0
2011-11-17 15:35:00,91.89,91.95,91.8,91.82,124900.0,63.4139,63.4553,63.3518,63.3656,124900.0
2011-11-17 15:40:00,91.81,91.92,91.72,91.88,123800.0,63.3587,63.4346,63.2966,63.407,123800.0
2011-11-17 15:45:00,91.86,92.15,91.86,92.09,149700.0,63.3932,63.5934,63.3932,63.552,149700.0
2011-11-17 15:50:00,92.09,92.1,91.86,92.01,134600.0,63.552,63.5589,63.3932,63.4968,134600.0
2011-11-17 15:55:00,92.01,92.29,91.93,92.29,320900.0,63.4968,63.69,63.4415,63.69,320900.0
2011-11-18 09:30:00,92.56,92.56,92.39,92.41,735100.0,63.8763,63.8763,63.759,63.7728,735100.0
2011-11-18 09:35:00,92.36,92.59,92.33,92.49,76000.0,63.7383,63.897,63.7176,63.828,76000.0
2011-11-18 09:40:00,92.49,92.62,92.48,92.56,59100.0,63.828,63.9177,63.8211,63.8763,59100.0
2011-11-18 09:45:00,92.56,92.56,92.36,92.44,51800.0,63.8763,63.8763,63.7383,63.7935,51800.0
2011-11-18 09:50:00,92.47,92.55,92.4,92.5,51600.0,63.8142,63.8694,63.7659,63.8349,51600.0
2011-11-18 09:55:00,92.49,92.68,92.44,92.59,102000.0,63.828,63.9591,63.7935,63.897,102000.0
2011-11-18 10:00:00,92.58,92.63,92.43,92.51,65000.0,63.8901,63.9246,63.7866,63.8418,65000.0
2011-11-18 10:05:00,92.52,92.6,92.39,92.41,54500.0,63.8487,63.9039,63.759,63.7728,54500.0
2011-11-18 10:10:00,92.4,92.57,92.29,92.55,113600.0,63.7659,63.8832,63.69,63.8694,113600.0
2011-11-18 10:15:00,92.55,92.57,92.25,92.27,89200.0,63.8694,63.8832,63.6624,63.6762,89200.0
2011-11-18 10:20:00,92.26,92.38,92.19,92.28,53700.0,63.6693,63.7521,63.621,63.6831,53700.0
2011-11-18 10:25:00,92.28,92.4,92.19,92.35,26900.0,63.6831,63.7659,63.621,63.7314,26900.0
2011-11-18 10:30:00,92.36,92.52,92.33,92.5,29500.0,63.7383,63.8487,63.7176,63.8349,29500.0
2011-11-18 10:35:00,92.5,92.58,92.44,92.57,25900.0,63.8349,63.8901,63.7935,63.8832,25900.0
2011-11-18 10:40:00,92.57,92.65,92.56,92.62,31400.0,63.8832,63.9384,63.8763,63.9177,31400.0
2011-11-18 10:45:00,92.61,92.65,92.54,92.57,38800.0,63.9108,63.9384,63.8625,63.8832,38800.0
2011-11-18 10:50:00,92.57,92.65,92.51,92.54,23800.0,63.8832,63.9384,63.8418,63.8625,23800.0
2011-11-18 10:55:00,92.52,92.6,92.47,92.47,20400.0,63.8487,63.9039,63.8142,63.8142,20400.0
2011-11-18 11:00:00,92.47,92.59,92.45,92.56,33400.0,63.8142,63.897,63.8004,63.8763,33400.0
2011-11-18 11:05:00,92.58,92.59,92.47,92.47,33300.0,63.8901,63.897,63.8142,63.8142,33300.0
2011-11-18 11:10:00,92.49,92.54,92.48,92.54,26400.0,63.828,63.8625,63.8211,63.8625,26400.0
2011-11-18 11:15:00,92.55,92.56,92.42,92.44,40400.0,63.8694,63.8763,63.7797,63.7935,40400.0
2011-11-18 11:20:00,92.45,92.54,92.45,92.53,23300.0,63.8004,63.8625,63.8004,63.8556,23300.0
2011-11-18 11:25:00,92.51,92.65,92.5,92.6,30800.0,63.8418,63.9384,63.8349,63.9039,30800.0
2011-11-18 11:30:00,92.6,92.65,92.46,92.46,16500.0,63.9039,63.9384,63.8073,63.8073,16500.0
2011-11-18 11:35:00,92.47,92.52,92.44,92.51,18600.0,63.8142,63.8487,63.7935,63.8418,18600.0
2011-11-18 11:40:00,92.51,92.57,92.49,92.51,20300.0,63.8418,63.8832,63.828,63.8418,20300.0
2011-11-18 11:45:00,92.52,92.52,92.4,92.42,29500.0,63.8487,63.8487,63.7659,63.7797,29500.0
2011-11-18 11:50:00,92.42,92.49,92.41,92.48,22900.0,63.7797,63.828,63.7728,63.8211,22900.0
2011-11-18 11:55:00,92.48,92.56,92.45,92.52,29200.0,63.8211,63.8763,63.8004,63.8487,29200.0
2011-11-18 12:00:00,92.51,92.51,92.32,92.43,35300.0,63.8418,63.8418,63.7107,63.7866,35300.0
2011-11-18 12:05:00,92.43,92.43,92.26,92.38,34000.0,63.7866,63.7866,63.6693,63.7521,34000.0
2011-11-18 12:10:00,92.38,92.43,92.37,92.39,12000.0,63.7521,63.7866,63.7452,63.759,12000.0
2011-11-18 12:15:00,92.4,92.5,92.35,92.43,18500.0,63.7659,63.8349,63.7314,63.7866,18500.0
2011-11-18 12:20:00,92.43,92.48,92.41,92.46,26800.0,63.7866,63.8211,63.7728,63.8073,26800.0
2011-11-18 12:25:00,92.45,92.6,92.43,92.58,36900.0,63.8004,63.9039,63.7866,63.8901,36900.0
2011-11-18 12:30:00,92.59,92.65,92.58,92.63,21400.0,63.897,63.9384,63.8901,63.9246,21400.0
2011-11-18 12:35:00,92.63,92.68,92.57,92.58,32200.0,63.9246,63.9591,63.8832,63.8901,32200.0
2011-11-18 12:40:00,92.57,92.65,92.54,92.6,32600.0,63.8832,63.9384,63.8625,63.9039,32600.0
2011-11-18 12:45:00,92.6,92.72,92.6,92.65,42300.0,63.9039,63.9867,63.9039,63.9384,42300.0
2011-11-18 12:50:00,92.65,92.71,92.63,92.63,27200.0,63.9384,63.9798,63.9246,63.9246,27200.0
2011-11-18 12:55:00,92.64,92.67,92.57,92.58,19000.0,63.9315,63.9522,63.8832,63.8901,19000.0
2011-11-18 13:00:00,92.57,92.6,92.54,92.58,20400.0,63.8832,63.9039,63.8625,63.8901,20400.0
2011-11-18 13:05:00,92.58,92.7,92.58,92.65,24200.0,63.8901,63.9729,63.8901,63.9384,24200.0
2011-11-18 13:10:00,92.65,92.65,92.6,92.63,12700.0,63.9384,63.9384,63.9039,63.9246,12700.0
2011-11-18 13:15:00,92.65,92.7,92.64,92.67,32500.0,63.9384,63.9729,63.9315,63.9522,32500.0
2011-11-18 13:20:00,92.69,92.7,92.63,92.65,23600.0,63.966,63.9729,63.9246,63.9384,23600.0
2011-11-18 13:25:00,92.66,92.74,92.64,92.65,29500.0,63.9453,64.0005,63.9315,63.9384,29500.0
2011-11-18 13:30:00,92.64,92.75,92.64,92.73,19800.0,63.9315,64.0074,63.9315,63.9936,19800.0
2011-11-18 13:35:00,92.73,92.81,92.72,92.76,18000.0,63.9936,64.0488,63.9867,64.0143,18000.0
2011-11-18 13:40:00,92.77,92.77,92.7,92.72,30300.0,64.0212,64.0212,63.9729,63.9867,30300.0
2011-11-18 13:45:00,92.72,92.72,92.69,92.72,12200.0,63.9867,63.9867,63.966,63.9867,12200.0
2011-11-18 13:50:00,92.72,92.75,92.69,92.71,22300.0,63.9867,64.0074,63.966,63.9798,22300.0
2011-11-18 13:55:00,92.73,92.76,92.66,92.67,20200.0,63.9936,64.0143,63.9453,63.9522,20200.0
2011-11-18 14:00:00,92.68,92.69,92.61,92.64,25700.0,63.9591,63.966,63.9108,63.9315,25700.0
2011-11-18 14:05:00,92.65,92.72,92.64,92.72,19200.0,63.9384,63.9867,63.9315,63.9867,19200.0
2011-11-18 14:10:00,92.71,92.9,92.69,92.79,78100.0,63.9798,64.1109,63.966,64.035,78100.0
2011-11-18 14:15:00,92.79,92.84,92.7,92.73,32700.0,64.035,64.0695,63.9729,63.9936,32700.0
2011-11-18 14:20:00,92.72,92.85,92.72,92.76,33300.0,63.9867,64.0764,63.9867,64.0143,33300.0
2011-11-18 14:25:00,92.76,92.78,92.72,92.78,38300.0,64.0143,64.0281,63.9867,64.0281,38300.0
2011-11-18 14:30:00,92.8,92.87,92.8,92.85,18500.0,64.0419,64.0902,64.0419,64.0764,18500.0
2011-11-18 14:35:00,92.84,92.9,92.83,92.87,36000.0,64.0695,64.1109,64.0626,64.0902,36000.0
2011-11-18 14:40:00,92.87,92.93,92.82,92.93,50000.0,64.0902,64.1316,64.0557,64.1316,50000.0
2011-11-18 14:45:00,92.93,92.95,92.87,92.88,45100.0,64.1316,64.1455,64.0902,64.0971,45100.0
2011-11-18 14:50:00,92.88,92.91,92.84,92.87,44000.0,64.0971,64.1178,64.0695,64.0902,44000.0
2011-11-18 14:55:00,92.86,92.86,92.75,92.83,67600.0,64.0833,64.0833,64.0074,64.0626,67600.0
2011-11-18 15:00:00,92.84,92.87,92.8,92.83,67400.0,64.0695,64.0902,64.0419,64.0626,67400.0
2011-11-18 15:05:00,92.84,92.9,92.83,92.9,55600.0,64.0695,64.1109,64.0626,64.1109,55600.0
2011-11-18 15:10:00,92.89,93.0,92.88,92.94,76100.0,64.104,64.18,64.0971,64.1385,76100.0
2011-11-18 15:15:00,92.94,92.95,92.85,92.89,37800.0,64.1385,64.1455,64.0764,64.104,37800.0
2011-11-18 15:20:00,92.89,92.91,92.82,92.87,42300.0,64.104,64.1178,64.0557,64.0902,42300.0
2011-11-18 15:25:00,92.86,92.89,92.8,92.89,49200.0,64.0833,64.104,64.0419,64.104,49200.0
2011-11-18 15:30:00,92.87,92.91,92.8,92.89,63700.0,64.0902,64.1178,64.0419,64.104,63700.0
2011-11-18 15:35:00,92.9,92.96,92.88,92.89,62000.0,64.1109,64.1524,64.0971,64.104,62000.0
2011-11-18 15:40:00,92.89,92.89,92.79,92.8,109900.0,64.104,64.104,64.035,64.0419,109900.0
2011-11-18 15:45:00,92.81,92.92,92.79,92.84,105200.0,64.0488,64.1247,64.035,64.0695,105200.0
2011-11-18 15:50:00,92.86,92.92,92.81,92.88,105500.0,64.0833,64.1247,64.0488,64.0971,105500.0
2011-11-18 15:55:00,92.88,92.88,92.73,92.77,360900.0,64.0971,64.0971,63.9936,64.0212,360900.0
2011-11-21 09:30:00,92.03,92.24,91.89,92.19,128500.0,63.5106,63.6555,63.4139,63.621,128500.0
2011-11-21 09:35:00,92.22,92.31,92.0,92.03,57500.0,63.6417,63.7038,63.4898,63.5106,57500.0
2011-11-21 09:40:00,92.02,92.1,91.9,91.91,105700.0,63.5037,63.5589,63.4208,63.4277,105700.0
2011-11-21 09:45:00,91.92,92.11,91.89,92.0,73400.0,63.4346,63.5658,63.4139,63.4898,73400.0
2011-11-21 09:50:00,92.02,92.03,91.82,91.82,74500.0,63.5037,63.5106,63.3656,63.3656,74500.0
2011-11-21 09:55:00,91.83,91.88,91.75,91.75,69000.0,63.3725,63.407,63.3173,63.3173,69000.0
2011-11-21 10:00:00,91.77,91.82,91.68,91.75,80800.0,63.3311,63.3656,63.269,63.3173,80800.0
2011-11-21 10:05:00,91.75,91.79,91.62,91.79,82100.0,63.3173,63.3449,63.2276,63.3449,82100.0
2011-11-21 10:10:00,91.78,92.03,91.77,91.96,92800.0,63.338,63.5106,63.3311,63.4622,92800.0
2011-11-21 10:15:00,91.96,91.98,91.74,91.8,64500.0,63.4622,63.476,63.3104,63.3518,64500.0
2011-11-21 10:20:00,91.79,91.81,91.71,91.77,38500.0,63.3449,63.3587,63.2897,63.3311,38500.0
2011-11-21 10:25:00,91.77,91.78,91.66,91.68,46100.0,63.3311,63.338,63.2552,63.269,46100.0
2011-11-21 10:30:00,91.68,91.71,91.6,91.66,76800.0,63.269,63.2897,63.2138,63.2552,76800.0
2011-11-21 10:35:00,91.66,91.68,91.58,91.63,54800.0,63.2552,63.269,63.2,63.2345,54800.0
2011-11-21 10:40:00,91.63,91.64,91.47,91.52,81600.0,63.2345,63.2414,63.1241,63.1586,81600.0
2011-11-21 10:45:00,91.52,91.7,91.49,91.56,64300.0,63.1586,63.2828,63.1379,63.1862,64300.0
2011-11-21 10:50:00,91.57,91.66,91.53,91.53,80300.0,63.1931,63.2552,63.1655,63.1655,80300.0
2011-11-21 10:55:00,91.53,91.59,91.42,91.44,76100.0,63.1655,63.2069,63.0896,63.1034,76100.0
2011-11-21 11:00:00,91.43,91.45,91.22,91.32,140300.0,63.0965,63.1103,62.9516,63.0206,140300.0
2011-11-21 11:05:00,91.32,91.4,91.25,91.4,51700.0,63.0206,63.0758,62.9723,63.0758,51700.0
2011-11-21 11:10:00,91.4,91.57,91.38,91.57,84300.0,63.0758,63.1931,63.062,63.1931,84300.0
2011-11-21 11:15:00,91.56,91.56,91.41,91.43,64800.0,63.1862,63.1862,63.0827,63.0965,64800.0
2011-11-21 11:20:00,91.44,91.47,91.3,91.31,66600.0,63.1034,63.1241,63.0068,63.0137,66600.0
2011-11-21 11:25:00,91.3,91.32,91.3,91.3,79300.0,63.0068,63.0206,63.0068,63.0068,79300.0
2011-11-21 11:30:00,91.31,91.35,91.27,91.29,56200.0,63.0137,63.0413,62.9861,62.9999,56200.0
2011-11-21 11:35:00,91.27,91.3,91.22,91.23,45900.0,62.9861,63.0068,62.9516,62.9585,45900.0
2011-11-21 11:40:00,91.23,91.32,91.22,91.25,56700.0,62.9585,63.0206,62.9516,62.9723,56700.0
2011-11-21 11:45:00,91.25,91.48,91.25,91.48,52700.0,62.9723,63.131,62.9723,63.131,52700.0
2011-11-21 11:50:00,91.49,91.57,91.47,91.5,55100.0,63.1379,63.1931,63.1241,63.1448,55100.0
2011-11-21 11:55:00,91.5,91.78,91.46,91.71,83000.0,63.1448,63.338,63.1172,63.2897,83000.0
2011-11-21 12:00:00,91.71,91.75,91.56,91.63,60300.0,63.2897,63.3173,63.1862,63.2345,60300.0
2011-11-21 12:05:00,91.64,91.73,91.64,91.66,50200.0,63.2414,63.3035,63.2414,63.2552,50200.0
2011-11-21 12:10:00,91.65,91.78,91.65,91.74,38700.0,63.2483,63.338,63.2483,63.3104,38700.0
2011-11-21 12:15:00,91.73,91.75,91.61,91.61,31900.0,63.3035,63.3173,63.2207,63.2207,31900.0
2011-11-21 12:20:00,91.61,91.62,91.54,91.55,23200.0,63.2207,63.2276,63.1724,63.1793,23200.0
2011-11-21 12:25:00,91.53,91.53,91.32,91.33,43000.0,63.1655,63.1655,63.0206,63.0275,43000.0
2011-11-21 12:30:00,91.34,91.4,91.32,91.4,46500.0,63.0344,63.0758,63.0206,63.0758,46500.0
2011-11-21 12:35:00,91.4,91.44,91.36,91.44,44200.0,63.0758,63.1034,63.0482,63.1034,44200.0
2011-11-21 12:40:00,91.44,91.5,91.43,91.48,19000.0,63.1034,63.1448,63.0965,63.131,19000.0
2011-11-21 12:45:00,91.47,91.55,91.47,91.55,37300.0,63.1241,63.1793,63.1241,63.1793,37300.0
2011-11-21 12:50:00,91.54,91.55,91.49,91.5,24200.0,63.1724,63.1793,63.1379,63.1448,24200.0
2011-11-21 12:55:00,91.5,91.5,91.38,91.4,82900.0,63.1448,63.1448,63.062,63.0758,82900.0
2011-11-21 13:00:00,91.4,91.54,91.4,91.51,24500.0,63.0758,63.1724,63.0758,63.1517,24500.0
2011-11-21 13:05:00,91.5,91.54,91.45,91.5,52600.0,63.1448,63.1724,63.1103,63.1448,52600.0
2011-11-21 13:10:00,91.51,91.52,91.46,91.49,33700.0,63.1517,63.1586,63.1172,63.1379,33700.0
2011-11-21 13:15:00,91.47,91.5,91.44,91.45,42400.0,63.1241,63.1448,63.1034,63.1103,42400.0
2011-11-21 13:20:00,91.45,91.52,91.43,91.51,39500.0,63.1103,63.1586,63.0965,63.1517,39500.0
2011-11-21 13:25:00,91.5,91.54,91.43,91.46,38300.0,63.1448,63.1724,63.0965,63.1172,38300.0
2011-11-21 13:30:00,91.46,91.54,91.45,91.54,32400.0,63.1172,63.1724,63.1103,63.1724,32400.0
2011-11-21 13:35:00,91.54,91.56,91.47,91.54,43100.0,63.1724,63.1862,63.1241,63.1724,43100.0
2011-11-21 13:40:00,91.53,91.61,91.52,91.57,24400.0,63.1655,63.2207,63.1586,63.1931,24400.0
2011-11-21 13:45:00,91.57,91.58,91.53,91.55,19800.0,63.1931,63.2,63.1655,63.1793,19800.0
2011-11-21 13:50:00,91.55,91.55,91.46,91.46,19300.0,63.1793,63.1793,63.1172,63.1172,19300.0
2011-11-21 13:55:00,91.45,91.53,91.45,91.5,51600.0,63.1103,63.1655,63.1103,63.1448,51600.0
2011-11-21 14:00:00,91.5,91.57,91.48,91.52,41300.0,63.1448,63.1931,63.131,63.1586,41300.0
2011-11-21 14:05:00,91.51,91.58,91.5,91.57,23700.0,63.1517,63.2,63.1448,63.1931,23700.0
2011-11-21 14:10:00,91.58,91.74,91.56,91.74,37200.0,63.2,63.3104,63.1862,63.3104,37200.0
2011-11-21 14:15:00,91.74,91.92,91.69,91.79,52000.0,63.3104,63.4346,63.2759,63.3449,52000.0
2011-11-21 14:20:00,91.75,91.8,91.65,91.7,33300.0,63.3173,63.3518,63.2483,63.2828,33300.0
2011-11-21 14:25:00,91.7,91.76,91.68,91.72,21900.0,63.2828,63.3242,63.269,63.2966,21900.0
2011-11-21 14:30:00,91.72,91.83,91.7,91.75,36900.0,63.2966,63.3725,63.2828,63.3173,36900.0
2011-11-21 14:35:00,91.74,91.81,91.73,91.78,45800.0,63.3104,63.3587,63.3035,63.338,45800.0
2011-11-21 14:40:00,91.78,91.87,91.76,91.86,47900.0,63.338,63.4001,63.3242,63.3932,47900.0
2011-11-21 14:45:00,91.85,92.0,91.85,91.92,120100.0,63.3863,63.4898,63.3863,63.4346,120100.0
2011-11-21 14:50:00,91.93,91.99,91.81,91.83,66100.0,63.4415,63.4829,63.3587,63.3725,66100.0
2011-11-21 14:55:00,91.84,91.95,91.83,91.86,32000.0,63.3794,63.4553,63.3725,63.3932,32000.0
2011-11-21 15:00:00,91.88,91.91,91.81,91.9,104200.0,63.407,63.4277,63.3587,63.4208,104200.0
2011-11-21 15:05:00,91.91,92.04,91.91,92.02,44900.0,63.4277,63.5175,63.4277,63.5037,44900.0
2011-11-21 15:10:00,92.03,92.07,92.01,92.04,42200.0,63.5106,63.5382,63.4968,63.5175,42200.0
2011-11-21 15:15:00,92.05,92.21,92.05,92.19,106900.0,63.5244,63.6348,63.5244,63.621,106900.0
2011-11-21 15:20:00,92.2,92.42,92.2,92.36,83500.0,63.6279,63.7797,63.6279,63.7383,83500.0
2011-11-21 15:25:00,92.35,92.48,92.34,92.45,90300.0,63.7314,63.8211,63.7245,63.8004,90300.0
2011-11-21 15:30:00,92.44,92.56,92.43,92.49,113600.0,63.7935,63.8763,63.7866,63.828,113600.0
2011-11-21 15:35:00,92.49,92.62,92.47,92.53,138600.0,63.828,63.9177,63.8142,63.8556,138600.0
2011-11-21 15:40:00,92.54,92.55,92.39,92.46,98600.0,63.8625,63.8694,63.759,63.8073,98600.0
2011-11-21 15:45:00,92.45,92.59,92.44,92.5,152100.0,63.8004,63.897,63.7935,63.8349,152100.0
2011-11-21 15:50:00,92.49,92.51,92.26,92.33,143900.0,63.828,63.8418,63.6693,63.7176,143900.0
2011-11-21 15:55:00,92.33,92.39,92.19,92.28,440500.0,63.7176,63.759,63.621,63.6831,440500.0
2011-11-22 09:30:00,91.94,91.99,91.81,91.99,102400.0,63.4484,63.4829,63.3587,63.4829,102400.0
2011-11-22 09:35:00,91.99,92.44,91.96,92.44,77800.0,63.4829,63.7935,63.4622,63.7935,77800.0
2011-11-22 09:40:00,92.45,92.49,92.31,92.45,58500.0,63.8004,63.828,63.7038,63.8004,58500.0
2011-11-22 09:45:00,92.43,92.65,92.42,92.53,67100.0,63.7866,63.9384,63.7797,63.8556,67100.0
2011-11-22 09:50:00,92.52,92.54,92.39,92.4,44200.0,63.8487,63.8625,63.759,63.7659,44200.0
2011-11-22 09:55:00,92.38,92.49,92.28,92.49,38100.0,63.7521,63.828,63.6831,63.828,38100.0
2011-11-22 10:00:00,92.46,92.51,92.15,92.2,88200.0,63.8073,63.8418,63.5934,63.6279,88200.0
2011-11-22 10:05:00,92.23,92.28,92.18,92.28,34100.0,63.6486,63.6831,63.6141,63.6831,34100.0
2011-11-22 10:10:00,92.29,92.39,92.28,92.3,30900.0,63.69,63.759,63.6831,63.6969,30900.0
2011-11-22 10:15:00,92.28,92.47,92.27,92.45,33500.0,63.6831,63.8142,63.6762,63.8004,33500.0
2011-11-22 10:20:00,92.45,92.49,92.39,92.47,26100.0,63.8004,63.828,63.759,63.8142,26100.0
2011-11-22 10:25:00,92.47,92.76,92.47,92.7,73400.0,63.8142,64.0143,63.8142,63.9729,73400.0
2011-11-22 10:30:00,92.7,92.78,92.67,92.77,54700.0,63.9729,64.0281,63.9522,64.0212,54700.0
2011-11-22 10:35:00,92.76,92.94,92.75,92.88,66800.0,64.0143,64.1385,64.0074,64.0971,66800.0
2011-11-22 10:40:00,92.88,92.89,92.8,92.83,45500.0,64.0971,64.104,64.0419,64.0626,45500.0
2011-11-22 10:45:00,92.84,92.88,92.61,92.61,66900.0,64.0695,64.0971,63.9108,63.9108,66900.0
2011-11-22 10:50:00,92.61,92.63,92.52,92.59,86900.0,63.9108,63.9246,63.8487,63.897,86900.0
2011-11-22 10:55:00,92.59,92.59,92.26,92.32,102000.0,63.897,63.897,63.6693,63.7107,102000.0
2011-11-22 11:00:00,92.35,92.63,92.34,92.57,50700.0,63.7314,63.9246,63.7245,63.8832,50700.0
2011-11-22 11:05:00,92.58,92.62,92.41,92.44,65200.0,63.8901,63.9177,63.7728,63.7935,65200.0
2011-11-22 11:10:00,92.46,92.6,92.44,92.48,24400.0,63.8073,63.9039,63.7935,63.8211,24400.0
2011-11-22 11:15:00,92.45,92.54,92.36,92.51,22600.0,63.8004,63.8625,63.7383,63.8418,22600.0
2011-11-22 11:20:00,92.51,92.57,92.39,92.47,94600.0,63.8418,63.8832,63.759,63.8142,94600.0
2011-11-22 11:25:00,92.47,92.54,92.44,92.48,18800.0,63.8142,63.8625,63.7935,63.8211,18800.0
2011-11-22 11:30:00,92.49,92.51,92.37,92.38,29500.0,63.828,63.8418,63.7452,63.7521,29500.0
2011-11-22 11:35:00,92.41,92.54,92.39,92.48,73300.0,63.7728,63.8625,63.759,63.8211,73300.0
2011-11-22 11:40:00,92.47,92.49,92.33,92.41,59900.0,63.8142,63.828,63.7176,63.7728,59900.0
2011-11-22 11:45:00,92.41,92.45,92.37,92.42,80800.0,63.7728,63.8004,63.7452,63.7797,80800.0
2011-11-22 11:50:00,92.45,92.6,92.43,92.59,59300.0,63.8004,63.9039,63.7866,63.897,59300.0
2011-11-22 11:55:00,92.59,92.69,92.57,92.69,25700.0,63.897,63.966,63.8832,63.966,25700.0
2011-11-22 12:00:00,92.69,92.95,92.69,92.91,60600.0,63.966,64.1455,63.966,64.1178,60600.0
2011-11-22 12:05:00,92.9,93.09,92.84,93.03,69500.0,64.1109,64.2421,64.0695,64.2007,69500.0
2011-11-22 12:10:00,93.02,93.13,92.96,93.0,69700.0,64.1938,64.2697,64.1524,64.18,69700.0
2011-11-22 12:15:00,93.04,93.14,92.95,92.98,47700.0,64.2076,64.2766,64.1455,64.1662,47700.0
2011-11-22 12:20:00,92.98,93.06,92.96,93.03,24800.0,64.1662,64.2214,64.1524,64.2007,24800.0
2011-11-22 12:25:00,93.05,93.09,92.92,92.94,35800.0,64.2145,64.2421,64.1247,64.1385,35800.0
2011-11-22 12:30:00,92.95,92.95,92.83,92.88,32700.0,64.1455,64.1455,64.0626,64.0971,32700.0
2011-11-22 12:35:00,92.88,92.9,92.73,92.74,60200.0,64.0971,64.1109,63.9936,64.0005,60200.0
2011-11-22 12:40:00,92.74,92.76,92.66,92.71,35000.0,64.0005,64.0143,63.9453,63.9798,35000.0
2011-11-22 12:45:00,92.71,92.74,92.64,92.65,31500.0,63.9798,64.0005,63.9315,63.9384,31500.0
2011-11-22 12:50:00,92.66,92.77,92.64,92.77,46000.0,63.9453,64.0212,63.9315,64.0212,46000.0
2011-11-22 12:55:00,92.76,92.82,92.71,92.79,40600.0,64.0143,64.0557,63.9798,64.035,40600.0
2011-11-22 13:00:00,92.8,92.97,92.79,92.96,67500.0,64.0419,64.1593,64.035,64.1524,67500.0
2011-11-22 13:05:00,92.93,92.97,92.78,92.79,41100.0,64.1316,64.1593,64.0281,64.035,41100.0
2011-11-22 13:10:00,92.79,92.81,92.73,92.8,24100.0,64.035,64.0488,63.9936,64.0419,24100.0
2011-11-22 13:15:00,92.8,93.0,92.8,92.98,33000.0,64.0419,64.18,64.0419,64.1662,33000.0
2011-11-22 13:20:00,93.0,93.05,92.95,92.97,153600.0,64.18,64.2145,64.1455,64.1593,153600.0
2011-11-22 13:25:00,92.98,93.01,92.94,92.95,52100.0,64.1662,64.1869,64.1385,64.1455,52100.0
2011-11-22 13:30:00,92.95,92.98,92.9,92.94,41500.0,64.1455,64.1662,64.1109,64.1385,41500.0
2011-11-22 13:35:00,92.93,92.96,92.89,92.91,25800.0,64.1316,64.1524,64.104,64.1178,25800.0
2011-11-22 13:40:00,92.91,92.91,92.8,92.81,31900.0,64.1178,64.1178,64.0419,64.0488,31900.0
2011-11-22 13:45:00,92.81,92.82,92.75,92.8,24000.0,64.0488,64.0557,64.0074,64.0419,24000.0
2011-11-22 13:50:00,92.79,92.81,92.7,92.7,35100.0,64.035,64.0488,63.9729,63.9729,35100.0
2011-11-22 13:55:00,92.7,92.75,92.61,92.72,35600.0,63.9729,64.0074,63.9108,63.9867,35600.0
2011-11-22 14:00:00,92.73,92.74,92.67,92.69,24800.0,63.9936,64.0005,63.9522,63.966,24800.0
2011-11-22 14:05:00,92.69,92.72,92.66,92.72,19600.0,63.966,63.9867,63.9453,63.9867,19600.0
2011-11-22 14:10:00,92.72,92.76,92.7,92.71,32600.0,63.9867,64.0143,63.9729,63.9798,32600.0
2011-11-22 14:15:00,92.71,92.76,92.7,92.74,21300.0,63.9798,64.0143,63.9729,64.0005,21300.0
2011-11-22 14:20:00,92.73,92.73,92.57,92.64,38900.0,63.9936,63.9936,63.8832,63.9315,38900.0
2011-11-22 14:25:00,92.67,92.75,92.64,92.72,40800.0,63.9522,64.0074,63.9315,63.9867,40800.0
2011-11-22 14:30:00,92.73,92.75,92.71,92.74,27500.0,63.9936,64.0074,63.9798,64.0005,27500.0
2011-11-22 14:35:00,92.75,92.83,92.72,92.79,39200.0,64.0074,64.0626,63.9867,64.035,39200.0
2011-11-22 14:40:00,92.79,92.85,92.75,92.8,36300.0,64.035,64.0764,64.0074,64.0419,36300.0
2011-11-22 14:45:00,92.81,92.84,92.76,92.77,24700.0,64.0488,64.0695,64.0143,64.0212,24700.0
2011-11-22 14:50:00,92.76,92.78,92.66,92.67,24300.0,64.0143,64.0281,63.9453,63.9522,24300.0
2011-11-22 14:55:00,92.66,92.68,92.62,92.64,22000.0,63.9453,63.9591,63.9177,63.9315,22000.0
2011-11-22 15:00:00,92.63,92.71,92.61,92.61,31200.0,63.9246,63.9798,63.9108,63.9108,31200.0
2011-11-22 15:05:00,92.6,92.68,92.57,92.62,91700.0,63.9039,63.9591,63.8832,63.9177,91700.0
2011-11-22 15:10:00,92.62,92.67,92.57,92.65,33100.0,63.9177,63.9522,63.8832,63.9384,33100.0
2011-11-22 15:15:00,92.63,92.67,92.54,92.6,120400.0,63.9246,63.9522,63.8625,63.9039,120400.0
2011-11-22 15:20:00,92.6,92.64,92.55,92.64,39300.0,63.9039,63.9315,63.8694,63.9315,39300.0
2011-11-22 15:25:00,92.63,92.68,92.62,92.65,46700.0,63.9246,63.9591,63.9177,63.9384,46700.0
2011-11-22 15:30:00,92.64,92.74,92.62,92.67,82400.0,63.9315,64.0005,63.9177,63.9522,82400.0
2011-11-22 15:35:00,92.68,92.71,92.55,92.57,61800.0,63.9591,63.9798,63.8694,63.8832,61800.0
2011-11-22 15:40:00,92.56,92.67,92.55,92.59,78800.0,63.8763,63.9522,63.8694,63.897,78800.0
2011-11-22 15:45:00,92.57,92.66,92.55,92.63,88300.0,63.8832,63.9453,63.8694,63.9246,88300.0
2011-11-22 15:50:00,92.63,92.65,92.55,92.63,83700.0,63.9246,63.9384,63.8694,63.9246,83700.0
2011-11-22 15:55:00,92.62,92.67,92.49,92.67,379600.0,63.9177,63.9522,63.828,63.9522,379600.0
2011-11-23 09:30:00,92.34,92.34,92.15,92.26,79100.0,63.7245,63.7245,63.5934,63.6693,79100.0
2011-11-23 09:35:00,92.23,92.37,92.15,92.25,58100.0,63.6486,63.7452,63.5934,63.6624,58100.0
2011-11-23 09:40:00,92.26,92.29,92.0,92.01,59800.0,63.6693,63.69,63.4898,63.4968,59800.0
2011-11-23 09:45:00,92.01,92.14,92.0,92.06,23100.0,63.4968,63.5865,63.4898,63.5313,23100.0
2011-11-23 09:50:00,92.06,92.07,91.91,92.06,57700.0,63.5313,63.5382,63.4277,63.5313,57700.0
2011-11-23 09:55:00,92.02,92.02,91.78,91.81,52100.0,63.5037,63.5037,63.338,63.3587,52100.0
2011-11-23 10:00:00,91.8,91.99,91.75,91.99,59200.0,63.3518,63.4829,63.3173,63.4829,59200.0
2011-11-23 10:05:00,91.97,92.13,91.97,92.13,34600.0,63.4691,63.5796,63.4691,63.5796,34600.0
2011-11-23 10:10:00,92.11,92.12,91.95,91.95,35300.0,63.5658,63.5727,63.4553,63.4553,35300.0
2011-11-23 10:15:00,91.95,92.02,91.91,92.0,42600.0,63.4553,63.5037,63.4277,63.4898,42600.0
2011-11-23 10:20:00,92.02,92.2,92.01,92.18,57900.0,63.5037,63.6279,63.4968,63.6141,57900.0
2011-11-23 10:25:00,92.19,92.22,92.08,92.18,46900.0,63.621,63.6417,63.5451,63.6141,46900.0
2011-11-23 10:30:00,92.19,92.21,92.04,92.06,88400.0,63.621,63.6348,63.5175,63.5313,88400.0
2011-11-23 10:35:00,92.06,92.1,91.99,92.07,31200.0,63.5313,63.5589,63.4829,63.5382,31200.0
2011-11-23 10:40:00,92.08,92.09,92.0,92.03,34000.0,63.5451,63.552,63.4898,63.5106,34000.0
2011-11-23 10:45:00,92.01,92.06,91.97,92.02,56500.0,63.4968,63.5313,63.4691,63.5037,56500.0
2011-11-23 10:50:00,92.01,92.04,91.98,92.02,32200.0,63.4968,63.5175,63.476,63.5037,32200.0
2011-11-23 10:55:00,92.03,92.03,91.91,91.93,50200.0,63.5106,63.5106,63.4277,63.4415,50200.0
2011-11-23 11:00:00,91.93,92.01,91.83,91.83,40100.0,63.4415,63.4968,63.3725,63.3725,40100.0
2011-11-23 11:05:00,91.83,91.88,91.7,91.77,47000.0,63.3725,63.407,63.2828,63.3311,47000.0
2011-11-23 11:10:00,91.76,91.86,91.74,91.84,43500.0,63.3242,63.3932,63.3104,63.3794,43500.0
2011-11-23 11:15:00,91.84,91.9,91.75,91.86,58500.0,63.3794,63.4208,63.3173,63.3932,58500.0
2011-11-23 11:20:00,91.86,91.91,91.82,91.88,24700.0,63.3932,63.4277,63.3656,63.407,24700.0
2011-11-23 11:25:00,91.89,91.98,91.86,91.88,92100.0,63.4139,63.476,63.3932,63.407,92100.0
2011-11-23 11:30:00,91.86,91.98,91.84,91.96,69900.0,63.3932,63.476,63.3794,63.4622,69900.0
2011-11-23 11:35:00,91.95,92.1,91.94,92.07,84100.0,63.4553,63.5589,63.4484,63.5382,84100.0
2011-11-23 11:40:00,92.06,92.1,92.03,92.08,41100.0,63.5313,63.5589,63.5106,63.5451,41100.0
2011-11-23 11:45:00,92.05,92.06,91.94,91.99,34200.0,63.5244,63.5313,63.4484,63.4829,34200.0
2011-11-23 11:50:00,91.98,92.05,91.93,91.99,46000.0,63.476,63.5244,63.4415,63.4829,46000.0
2011-11-23 11:55:00,91.98,92.01,91.94,91.97,18400.0,63.476,63.4968,63.4484,63.4691,18400.0
2011-11-23 12:00:00,91.97,92.01,91.94,92.0,29500.0,63.4691,63.4968,63.4484,63.4898,29500.0
2011-11-23 12:05:00,91.99,92.01,91.94,92.0,24100.0,63.4829,63.4968,63.4484,63.4898,24100.0
2011-11-23 12:10:00,92.0,92.03,91.94,91.95,22500.0,63.4898,63.5106,63.4484,63.4553,22500.0
2011-11-23 12:15:00,91.95,91.99,91.94,91.98,28000.0,63.4553,63.4829,63.4484,63.476,28000.0
2011-11-23 12:20:00,91.98,92.06,91.97,92.0,27700.0,63.476,63.5313,63.4691,63.4898,27700.0
2011-11-23 12:25:00,92.01,92.08,91.94,91.94,33300.0,63.4968,63.5451,63.4484,63.4484,33300.0
2011-11-23 12:30:00,91.94,91.96,91.86,91.9,52200.0,63.4484,63.4622,63.3932,63.4208,52200.0
2011-11-23 12:35:00,91.91,91.95,91.89,91.94,42700.0,63.4277,63.4553,63.4139,63.4484,42700.0
2011-11-23 12:40:00,91.93,92.0,91.93,91.98,30600.0,63.4415,63.4898,63.4415,63.476,30600.0
2011-11-23 12:45:00,91.98,92.08,91.93,92.03,27300.0,63.476,63.5451,63.4415,63.5106,27300.0
2011-11-23 12:50:00,92.03,92.2,92.02,92.2,40900.0,63.5106,63.6279,63.5037,63.6279,40900.0
2011-11-23 12:55:00,92.2,92.23,92.15,92.18,31000.0,63.6279,63.6486,63.5934,63.6141,31000.0
2011-11-23 13:00:00,92.18,92.2,92.13,92.15,23200.0,63.6141,63.6279,63.5796,63.5934,23200.0
2011-11-23 13:05:00,92.14,92.21,92.14,92.17,29800.0,63.5865,63.6348,63.5865,63.6072,29800.0
2011-11-23 13:10:00,92.17,92.18,92.07,92.09,23300.0,63.6072,63.6141,63.5382,63.552,23300.0
2011-11-23 13:15:00,92.09,92.09,92.04,92.08,12500.0,63.552,63.552,63.5175,63.5451,12500.0
2011-11-23 13:20:00,92.09,92.17,92.09,92.12,21300.0,63.552,63.6072,63.552,63.5727,21300.0
2011-11-23 13:25:00,92.13,92.22,92.08,92.22,30100.0,63.5796,63.6417,63.5451,63.6417,30100.0
2011-11-23 13:30:00,92.22,92.3,92.22,92.25,23400.0,63.6417,63.6969,63.6417,63.6624,23400.0
2011-11-23 13:35:00,92.26,92.3,92.25,92.29,34700.0,63.6693,63.6969,63.6624,63.69,34700.0
2011-11-23 13:40:00,92.29,92.3,92.23,92.26,45300.0,63.69,63.6969,63.6486,63.6693,45300.0
2011-11-23 13:45:00,92.27,92.32,92.24,92.27,24100.0,63.6762,63.7107,63.6555,63.6762,24100.0
2011-11-23 13:50:00,92.26,92.3,92.19,92.25,17800.0,63.6693,63.6969,63.621,63.6624,17800.0
2011-11-23 13:55:00,92.25,92.26,92.0,92.02,37700.0,63.6624,63.6693,63.4898,63.5037,37700.0
2011-11-23 14:00:00,92.01,92.08,91.98,92.05,42500.0,63.4968,63.5451,63.476,63.5244,42500.0
2011-11-23 14:05:00,92.05,92.09,91.99,92.07,27500.0,63.5244,63.552,63.4829,63.5382,27500.0
2011-11-23 14:10:00,92.08,92.11,92.0,92.0,69900.0,63.5451,63.5658,63.4898,63.4898,69900.0
2011-11-23 14:15:00,91.98,92.03,91.93,92.0,55900.0,63.476,63.5106,63.4415,63.4898,55900.0
2011-11-23 14:20:00,92.0,92.02,91.94,91.96,30700.0,63.4898,63.5037,63.4484,63.4622,30700.0
2011-11-23 14:25:00,91.96,91.96,91.82,91.91,47100.0,63.4622,63.4622,63.3656,63.4277,47100.0
2011-11-23 14:30:00,91.91,92.0,91.91,92.0,35000.0,63.4277,63.4898,63.4277,63.4898,35000.0
2011-11-23 14:35:00,92.0,92.09,91.98,92.06,25100.0,63.4898,63.552,63.476,63.5313,25100.0
2011-11-23 14:40:00,92.06,92.08,92.03,92.05,24600.0,63.5313,63.5451,63.5106,63.5244,24600.0
2011-11-23 14:45:00,92.06,92.12,92.05,92.1,30900.0,63.5313,63.5727,63.5244,63.5589,30900.0
2011-11-23 14:50:00,92.1,92.14,92.05,92.06,35300.0,63.5589,63.5865,63.5244,63.5313,35300.0
2011-11-23 14:55:00,92.06,92.06,91.97,92.01,66500.0,63.5313,63.5313,63.4691,63.4968,66500.0
2011-11-23 15:00:00,92.01,92.19,91.98,92.1,100500.0,63.4968,63.621,63.476,63.5589,100500.0
2011-11-23 15:05:00,92.08,92.23,92.05,92.18,73400.0,63.5451,63.6486,63.5244,63.6141,73400.0
2011-11-23 15:10:00,92.18,92.3,92.13,92.3,75100.0,63.6141,63.6969,63.5796,63.6969,75100.0
2011-11-23 15:15:00,92.3,92.31,92.17,92.19,63900.0,63.6969,63.7038,63.6072,63.621,63900.0
2011-11-23 15:20:00,92.19,92.25,92.09,92.13,53900.0,63.621,63.6624,63.552,63.5796,53900.0
2011-11-23 15:25:00,92.14,92.21,92.08,92.19,43300.0,63.5865,63.6348,63.5451,63.621,43300.0
2011-11-23 15:30:00,92.21,92.25,92.16,92.2,66000.0,63.6348,63.6624,63.6003,63.6279,66000.0
2011-11-23 15:35:00,92.22,92.32,92.21,92.3,63200.0,63.6417,63.7107,63.6348,63.6969,63200.0
2011-11-23 15:40:00,92.29,92.5,92.29,92.49,135800.0,63.69,63.8349,63.69,63.828,135800.0
2011-11-23 15:45:00,92.49,92.49,92.26,92.35,122100.0,63.828,63.828,63.6693,63.7314,122100.0
2011-11-23 15:50:00,92.35,92.39,92.28,92.32,121200.0,63.7314,63.759,63.6831,63.7107,121200.0
2011-11-23 15:55:00,92.31,92.31,91.88,91.89,362800.0,63.7038,63.7038,63.407,63.4139,362800.0
2011-11-25 09:30:00,91.87,92.28,91.86,91.91,138400.0,63.4001,63.6831,63.3932,63.4277,138400.0
2011-11-25 09:35:00,91.9,92.19,91.8,92.12,110300.0,63.4208,63.621,63.3518,63.5727,110300.0
2011-11-25 09:40:00,92.12,92.37,92.08,92.24,80500.0,63.5727,63.7452,63.5451,63.6555,80500.0
2011-11-25 09:45:00,92.25,92.28,91.97,92.01,36700.0,63.6624,63.6831,63.4691,63.4968,36700.0
2011-11-25 09:50:00,92.0,92.07,91.92,91.94,46700.0,63.4898,63.5382,63.4346,63.4484,46700.0
2011-11-25 09:55:00,91.94,92.12,91.92,91.98,61000.0,63.4484,63.5727,63.4346,63.476,61000.0
2011-11-25 10:00:00,91.95,92.19,91.93,92.18,64700.0,63.4553,63.621,63.4415,63.6141,64700.0
2011-11-25 10:05:00,92.16,92.35,92.16,92.33,34400.0,63.6003,63.7314,63.6003,63.7176,34400.0
2011-11-25 10:10:00,92.33,92.36,92.26,92.32,50300.0,63.7176,63.7383,63.6693,63.7107,50300.0
2011-11-25 10:15:00,92.31,92.4,92.14,92.19,52900.0,63.7038,63.7659,63.5865,63.621,52900.0
2011-11-25 10:20:00,92.16,92.27,92.08,92.19,59200.0,63.6003,63.6762,63.5451,63.621,59200.0
2011-11-25 10:25:00,92.19,92.19,91.97,92.03,49200.0,63.621,63.621,63.4691,63.5106,49200.0
2011-11-25 10:30:00,92.01,92.06,91.98,92.0,41700.0,63.4968,63.5313,63.476,63.4898,41700.0
2011-11-25 10:35:00,92.0,92.07,91.98,92.03,37600.0,63.4898,63.5382,63.476,63.5106,37600.0
2011-11-25 10:40:00,92.01,92.23,92.0,92.23,29600.0,63.4968,63.6486,63.4898,63.6486,29600.0
2011-11-25 10:45:00,92.23,92.31,92.17,92.23,31700.0,63.6486,63.7038,63.6072,63.6486,31700.0
2011-11-25 10:50:00,92.21,92.26,92.16,92.16,28300.0,63.6348,63.6693,63.6003,63.6003,28300.0
2011-11-25 10:55:00,92.18,92.19,92.08,92.09,56600.0,63.6141,63.621,63.5451,63.552,56600.0
2011-11-25 11:00:00,92.08,92.23,92.06,92.2,45400.0,63.5451,63.6486,63.5313,63.6279,45400.0
2011-11-25 11:05:00,92.22,92.35,92.19,92.3,40800.0,63.6417,63.7314,63.621,63.6969,40800.0
2011-11-25 11:10:00,92.3,92.45,92.3,92.4,42500.0,63.6969,63.8004,63.6969,63.7659,42500.0
2011-11-25 11:15:00,92.41,92.41,92.31,92.32,28200.0,63.7728,63.7728,63.7038,63.7107,28200.0
2011-11-25 11:20:00,92.31,92.35,92.2,92.25,36500.0,63.7038,63.7314,63.6279,63.6624,36500.0
2011-11-25 11:25:00,92.24,92.26,92.13,92.15,39100.0,63.6555,63.6693,63.5796,63.5934,39100.0
2011-11-25 11:30:00,92.15,92.27,92.15,92.22,32900.0,63.5934,63.6762,63.5934,63.6417,32900.0
2011-11-25 11:35:00,92.19,92.23,92.13,92.16,33300.0,63.621,63.6486,63.5796,63.6003,33300.0
2011-11-25 11:40:00,92.16,92.2,92.11,92.11,33600.0,63.6003,63.6279,63.5658,63.5658,33600.0
2011-11-25 11:45:00,92.11,92.14,92.06,92.08,40000.0,63.5658,63.5865,63.5313,63.5451,40000.0
2011-11-25 11:50:00,92.09,92.22,92.05,92.08,75300.0,63.552,63.6417,63.5244,63.5451,75300.0
2011-11-25 11:55:00,92.08,92.17,92.07,92.17,45300.0,63.5451,63.6072,63.5382,63.6072,45300.0
2011-11-25 12:00:00,92.17,92.3,92.14,92.26,35900.0,63.6072,63.6969,63.5865,63.6693,35900.0
2011-11-25 12:05:00,92.26,92.26,92.03,92.12,36800.0,63.6693,63.6693,63.5106,63.5727,36800.0
2011-11-25 12:10:00,92.12,92.24,92.11,92.18,28700.0,63.5727,63.6555,63.5658,63.6141,28700.0
2011-11-25 12:15:00,92.18,92.22,92.1,92.21,26100.0,63.6141,63.6417,63.5589,63.6348,26100.0
2011-11-25 12:20:00,92.21,92.22,92.11,92.17,34100.0,63.6348,63.6417,63.5658,63.6072,34100.0
2011-11-25 12:25:00,92.14,92.22,92.13,92.2,52900.0,63.5865,63.6417,63.5796,63.6279,52900.0
2011-11-25 12:30:00,92.21,92.28,92.17,92.24,41800.0,63.6348,63.6831,63.6072,63.6555,41800.0
2011-11-25 12:35:00,92.25,92.25,92.11,92.13,38200.0,63.6624,63.6624,63.5658,63.5796,38200.0
2011-11-25 12:40:00,92.15,92.17,92.08,92.08,50000.0,63.5934,63.6072,63.5451,63.5451,50000.0
2011-11-25 12:45:00,92.08,92.19,92.08,92.15,50600.0,63.5451,63.621,63.5451,63.5934,50600.0
2011-11-25 12:50:00,92.14,92.21,92.07,92.07,49800.0,63.5865,63.6348,63.5382,63.5382,49800.0
2011-11-25 12:55:00,92.06,92.12,91.99,92.11,145800.0,63.5313,63.5727,63.4829,63.5658,145800.0
2011-11-28 09:30:00,93.19,93.38,93.07,93.28,245000.0,64.3111,64.4422,64.2283,64.3732,245000.0
2011-11-28 09:35:00,93.28,93.5,93.2,93.45,130500.0,64.3732,64.525,64.318,64.4905,130500.0
2011-11-28 09:40:00,93.46,93.57,93.31,93.34,123400.0,64.4974,64.5733,64.3939,64.4146,123400.0
2011-11-28 09:45:00,93.35,93.5,93.32,93.39,95300.0,64.4215,64.525,64.4008,64.4491,95300.0
2011-11-28 09:50:00,93.4,93.58,93.38,93.49,91700.0,64.456,64.5802,64.4422,64.5181,91700.0
2011-11-28 09:55:00,93.52,93.58,93.44,93.49,79200.0,64.5388,64.5802,64.4836,64.5181,79200.0
2011-11-28 10:00:00,93.49,93.55,93.37,93.4,69800.0,64.5181,64.5595,64.4353,64.456,69800.0
2011-11-28 10:05:00,93.4,93.41,93.23,93.27,98100.0,64.456,64.4629,64.3387,64.3663,98100.0
2011-11-28 10:10:00,93.28,93.44,93.28,93.38,91600.0,64.3732,64.4836,64.3732,64.4422,91600.0
2011-11-28 10:15:00,93.39,93.39,93.3,93.33,72700.0,64.4491,64.4491,64.387,64.4077,72700.0
2011-11-28 10:20:00,93.34,93.39,93.27,93.29,57700.0,64.4146,64.4491,64.3663,64.3801,57700.0
2011-11-28 10:25:00,93.29,93.38,93.26,93.31,67000.0,64.3801,64.4422,64.3594,64.3939,67000.0
2011-11-28 10:30:00,93.34,93.58,93.34,93.53,88700.0,64.4146,64.5802,64.4146,64.5457,88700.0
2011-11-28 10:35:00,93.54,93.65,93.52,93.53,70200.0,64.5526,64.6285,64.5388,64.5457,70200.0
2011-11-28 10:40:00,93.53,93.71,93.53,93.71,47700.0,64.5457,64.6699,64.5457,64.6699,47700.0
2011-11-28 10:45:00,93.69,93.9,93.65,93.87,169000.0,64.6561,64.8011,64.6285,64.7803,169000.0
2011-11-28 10:50:00,93.89,93.89,93.76,93.83,91300.0,64.7942,64.7942,64.7044,64.7527,91300.0
2011-11-28 10:55:00,93.82,93.85,93.71,93.73,40800.0,64.7458,64.7665,64.6699,64.6837,40800.0
2011-11-28 11:00:00,93.74,93.83,93.72,93.73,50200.0,64.6906,64.7527,64.6768,64.6837,50200.0
2011-11-28 11:05:00,93.75,93.85,93.73,93.8,56100.0,64.6975,64.7665,64.6837,64.732,56100.0
2011-11-28 11:10:00,93.79,93.84,93.77,93.78,38300.0,64.7251,64.7596,64.7113,64.7182,38300.0
2011-11-28 11:15:00,93.78,93.88,93.77,93.86,42500.0,64.7182,64.7873,64.7113,64.7734,42500.0
2011-11-28 11:20:00,93.86,93.86,93.77,93.82,42500.0,64.7734,64.7734,64.7113,64.7458,42500.0
2011-11-28 11:25:00,93.82,93.88,93.79,93.84,35500.0,64.7458,64.7873,64.7251,64.7596,35500.0
2011-11-28 11:30:00,93.85,93.9,93.84,93.88,48300.0,64.7665,64.8011,64.7596,64.7873,48300.0
2011-11-28 11:35:00,93.89,93.9,93.85,93.89,37500.0,64.7942,64.8011,64.7665,64.7942,37500.0
2011-11-28 11:40:00,93.9,93.97,93.88,93.88,76600.0,64.8011,64.8494,64.7873,64.7873,76600.0
2011-11-28 11:45:00,93.88,93.99,93.87,93.96,22000.0,64.7873,64.8632,64.7803,64.8425,22000.0
2011-11-28 11:50:00,93.97,93.99,93.87,93.97,30100.0,64.8494,64.8632,64.7803,64.8494,30100.0
2011-11-28 11:55:00,93.97,93.98,93.84,93.84,21000.0,64.8494,64.8563,64.7596,64.7596,21000.0
2011-11-28 12:00:00,93.84,93.94,93.84,93.93,27700.0,64.7596,64.8287,64.7596,64.8218,27700.0
2011-11-28 12:05:00,93.94,93.97,93.86,93.87,25500.0,64.8287,64.8494,64.7734,64.7803,25500.0
2011-11-28 12:10:00,93.86,93.94,93.86,93.93,26900.0,64.7734,64.8287,64.7734,64.8218,26900.0
2011-11-28 12:15:00,93.93,93.94,93.85,93.87,27300.0,64.8218,64.8287,64.7665,64.7803,27300.0
2011-11-28 12:20:00,93.87,93.91,93.87,93.89,21400.0,64.7803,64.808,64.7803,64.7942,21400.0
2011-11-28 12:25:00,93.91,93.91,93.75,93.75,36500.0,64.808,64.808,64.6975,64.6975,36500.0
2011-11-28 12:30:00,93.75,93.82,93.66,93.82,46000.0,64.6975,64.7458,64.6354,64.7458,46000.0
2011-11-28 12:35:00,93.81,93.89,93.76,93.86,35500.0,64.7389,64.7942,64.7044,64.7734,35500.0
2011-11-28 12:40:00,93.84,93.87,93.76,93.86,32600.0,64.7596,64.7803,64.7044,64.7734,32600.0
2011-11-28 12:45:00,93.86,93.89,93.8,93.81,40500.0,64.7734,64.7942,64.732,64.7389,40500.0
2011-11-28 12:50:00,93.82,93.82,93.73,93.74,25400.0,64.7458,64.7458,64.6837,64.6906,25400.0
2011-11-28 12:55:00,93.73,93.77,93.65,93.67,35700.0,64.6837,64.7113,64.6285,64.6423,35700.0
2011-11-28 13:00:00,93.66,93.74,93.62,93.68,34300.0,64.6354,64.6906,64.6078,64.6492,34300.0
2011-11-28 13:05:00,93.68,93.7,93.62,93.7,20200.0,64.6492,64.663,64.6078,64.663,20200.0
2011-11-28 13:10:00,93.7,93.74,93.68,93.68,36700.0,64.663,64.6906,64.6492,64.6492,36700.0
2011-11-28 13:15:00,93.68,93.75,93.64,93.74,16500.0,64.6492,64.6975,64.6216,64.6906,16500.0
2011-11-28 13:20:00,93.75,93.83,93.74,93.78,43100.0,64.6975,64.7527,64.6906,64.7182,43100.0
2011-11-28 13:25:00,93.79,93.84,93.75,93.82,29500.0,64.7251,64.7596,64.6975,64.7458,29500.0
2011-11-28 13:30:00,93.82,93.86,93.78,93.85,30000.0,64.7458,64.7734,64.7182,64.7665,30000.0
2011-11-28 13:35:00,93.85,93.9,93.84,93.89,22700.0,64.7665,64.8011,64.7596,64.7942,22700.0
2011-11-28 13:40:00,93.89,93.93,93.88,93.91,22900.0,64.7942,64.8218,64.7873,64.808,22900.0
2011-11-28 13:45:00,93.91,93.92,93.84,93.85,29400.0,64.808,64.8149,64.7596,64.7665,29400.0
2011-11-28 13:50:00,93.84,93.87,93.78,93.82,29200.0,64.7596,64.7803,64.7182,64.7458,29200.0
2011-11-28 13:55:00,93.8,93.81,93.7,93.75,19500.0,64.732,64.7389,64.663,64.6975,19500.0
2011-11-28 14:00:00,93.75,93.79,93.72,93.79,20300.0,64.6975,64.7251,64.6768,64.7251,20300.0
2011-11-28 14:05:00,93.78,93.83,93.76,93.8,25500.0,64.7182,64.7527,64.7044,64.732,25500.0
2011-11-28 14:10:00,93.81,93.87,93.79,93.85,33200.0,64.7389,64.7803,64.7251,64.7665,33200.0
2011-11-28 14:15:00,93.85,93.86,93.79,93.8,22400.0,64.7665,64.7734,64.7251,64.732,22400.0
2011-11-28 14:20:00,93.8,93.87,93.75,93.78,33200.0,64.732,64.7803,64.6975,64.7182,33200.0
2011-11-28 14:25:00,93.78,93.83,93.76,93.83,52700.0,64.7182,64.7527,64.7044,64.7527,52700.0
2011-11-28 14:30:00,93.82,93.87,93.8,93.81,42600.0,64.7458,64.7803,64.732,64.7389,42600.0
2011-11-28 14:35:00,93.82,93.87,93.78,93.79,32500.0,64.7458,64.7803,64.7182,64.7251,32500.0
2011-11-28 14:40:00,93.79,93.87,93.78,93.84,44500.0,64.7251,64.7803,64.7182,64.7596,44500.0
2011-11-28 14:45:00,93.83,93.84,93.75,93.75,30100.0,64.7527,64.7596,64.6975,64.6975,30100.0
2011-11-28 14:50:00,93.75,93.75,93.58,93.65,69300.0,64.6975,64.6975,64.5802,64.6285,69300.0
2011-11-28 14:55:00,93.65,93.76,93.64,93.72,41400.0,64.6285,64.7044,64.6216,64.6768,41400.0
2011-11-28 15:00:00,93.74,93.75,93.68,93.69,46700.0,64.6906,64.6975,64.6492,64.6561,46700.0
2011-11-28 15:05:00,93.7,93.7,93.54,93.59,90500.0,64.663,64.663,64.5526,64.5871,90500.0
2011-11-28 15:10:00,93.6,93.69,93.59,93.61,66000.0,64.594,64.6561,64.5871,64.6009,66000.0
2011-11-28 15:15:00,93.61,93.71,93.54,93.7,120800.0,64.6009,64.6699,64.5526,64.663,120800.0
2011-11-28 15:20:00,93.71,93.8,93.64,93.76,52900.0,64.6699,64.732,64.6216,64.7044,52900.0
2011-11-28 15:25:00,93.75,93.76,93.6,93.6,56400.0,64.6975,64.7044,64.594,64.594,56400.0
2011-11-28 15:30:00,93.6,93.63,93.55,93.56,65700.0,64.594,64.6147,64.5595,64.5664,65700.0
2011-11-28 15:35:00,93.55,93.66,93.55,93.55,74000.0,64.5595,64.6354,64.5595,64.5595,74000.0
2011-11-28 15:40:00,93.55,93.57,93.47,93.51,127900.0,64.5595,64.5733,64.5043,64.5319,127900.0
2011-11-28 15:45:00,93.51,93.54,93.31,93.33,118600.0,64.5319,64.5526,64.3939,64.4077,118600.0
2011-11-28 15:50:00,93.33,93.42,93.3,93.42,118900.0,64.4077,64.4698,64.387,64.4698,118900.0
2011-11-28 15:55:00,93.42,93.79,93.42,93.79,392400.0,64.4698,64.7251,64.4698,64.7251,392400.0
2011-11-29 09:30:00,93.54,93.54,93.24,93.43,141300.0,65.0361,65.0361,64.8275,64.9596,141300.0
2011-11-29 09:35:00,93.47,93.53,93.31,93.48,127100.0,64.9874,65.0291,64.8762,64.9944,127100.0
2011-11-29 09:40:00,93.49,93.52,93.39,93.39,111300.0,65.0013,65.0222,64.9318,64.9318,111300.0
2011-11-29 09:45:00,93.39,93.49,93.35,93.44,103800.0,64.9318,65.0013,64.904,64.9666,103800.0
2011-11-29 09:50:00,93.43,93.46,93.38,93.41,76600.0,64.9596,64.9805,64.9249,64.9457,76600.0
2011-11-29 09:55:00,93.41,93.46,93.22,93.46,73900.0,64.9457,64.9805,64.8136,64.9805,73900.0
2011-11-29 10:00:00,93.41,93.55,93.11,93.22,242500.0,64.9457,65.0431,64.7371,64.8136,242500.0
2011-11-29 10:05:00,93.23,93.34,93.18,93.28,98900.0,64.8206,64.897,64.7858,64.8553,98900.0
2011-11-29 10:10:00,93.29,93.47,93.25,93.44,89100.0,64.8623,64.9874,64.8345,64.9666,89100.0
2011-11-29 10:15:00,93.44,93.51,93.42,93.45,87500.0,64.9666,65.0152,64.9527,64.9735,87500.0
2011-11-29 10:20:00,93.44,93.55,93.43,93.49,92100.0,64.9666,65.0431,64.9596,65.0013,92100.0
2011-11-29 10:25:00,93.49,93.51,93.45,93.47,64800.0,65.0013,65.0152,64.9735,64.9874,64800.0
2011-11-29 10:30:00,93.48,93.52,93.48,93.5,62900.0,64.9944,65.0222,64.9944,65.0083,62900.0
2011-11-29 10:35:00,93.49,93.51,93.44,93.45,56500.0,65.0013,65.0152,64.9666,64.9735,56500.0
2011-11-29 10:40:00,93.45,93.48,93.41,93.41,64800.0,64.9735,64.9944,64.9457,64.9457,64800.0
2011-11-29 10:45:00,93.42,93.46,93.4,93.45,52200.0,64.9527,64.9805,64.9388,64.9735,52200.0
2011-11-29 10:50:00,93.44,93.48,93.41,93.46,154200.0,64.9666,64.9944,64.9457,64.9805,154200.0
2011-11-29 10:55:00,93.46,93.53,93.44,93.5,172000.0,64.9805,65.0291,64.9666,65.0083,172000.0
2011-11-29 11:00:00,93.49,93.52,93.42,93.49,70000.0,65.0013,65.0222,64.9527,65.0013,70000.0
2011-11-29 11:05:00,93.49,93.5,93.36,93.37,43000.0,65.0013,65.0083,64.911,64.9179,43000.0
2011-11-29 11:10:00,93.38,93.52,93.36,93.43,40400.0,64.9249,65.0222,64.911,64.9596,40400.0
2011-11-29 11:15:00,93.43,93.5,93.42,93.45,71900.0,64.9596,65.0083,64.9527,64.9735,71900.0
2011-11-29 11:20:00,93.44,93.47,93.42,93.46,65000.0,64.9666,64.9874,64.9527,64.9805,65000.0
2011-11-29 11:25:00,93.47,93.63,93.47,93.59,111400.0,64.9874,65.0987,64.9874,65.0709,111400.0
2011-11-29 11:30:00,93.59,93.69,93.58,93.64,46500.0,65.0709,65.1404,65.0639,65.1056,46500.0
2011-11-29 11:35:00,93.65,93.7,93.65,93.68,52500.0,65.1126,65.1473,65.1126,65.1334,52500.0
2011-11-29 11:40:00,93.69,93.73,93.57,93.58,69800.0,65.1404,65.1682,65.057,65.0639,69800.0
2011-11-29 11:45:00,93.58,93.62,93.55,93.55,81400.0,65.0639,65.0917,65.0431,65.0431,81400.0
2011-11-29 11:50:00,93.56,93.58,93.4,93.4,77700.0,65.05,65.0639,64.9388,64.9388,77700.0
2011-11-29 11:55:00,93.39,93.56,93.39,93.56,39700.0,64.9318,65.05,64.9318,65.05,39700.0
2011-11-29 12:00:00,93.56,93.6,93.53,93.56,33600.0,65.05,65.0778,65.0291,65.05,33600.0
2011-11-29 12:05:00,93.56,93.63,93.55,93.61,52200.0,65.05,65.0987,65.0431,65.0848,52200.0
2011-11-29 12:10:00,93.62,93.62,93.57,93.6,29200.0,65.0917,65.0917,65.057,65.0778,29200.0
2011-11-29 12:15:00,93.6,93.62,93.54,93.55,29100.0,65.0778,65.0917,65.0361,65.0431,29100.0
2011-11-29 12:20:00,93.54,93.58,93.54,93.56,20200.0,65.0361,65.0639,65.0361,65.05,20200.0
2011-11-29 12:25:00,93.55,93.65,93.55,93.64,34300.0,65.0431,65.1126,65.0431,65.1056,34300.0
2011-11-29 12:30:00,93.64,93.66,93.57,93.66,23100.0,65.1056,65.1195,65.057,65.1195,23100.0
2011-11-29 12:35:00,93.65,93.67,93.59,93.66,65700.0,65.1126,65.1265,65.0709,65.1195,65700.0
2011-11-29 12:40:00,93.66,93.66,93.52,93.53,99700.0,65.1195,65.1195,65.0222,65.0291,99700.0
2011-11-29 12:45:00,93.53,93.59,93.5,93.56,23900.0,65.0291,65.0709,65.0083,65.05,23900.0
2011-11-29 12:50:00,93.56,93.57,93.48,93.49,27000.0,65.05,65.057,64.9944,65.0013,27000.0
2011-11-29 12:55:00,93.49,93.53,93.46,93.49,35200.0,65.0013,65.0291,64.9805,65.0013,35200.0
2011-11-29 13:00:00,93.49,93.5,93.4,93.43,25100.0,65.0013,65.0083,64.9388,64.9596,25100.0
2011-11-29 13:05:00,93.43,93.47,93.38,93.45,28600.0,64.9596,64.9874,64.9249,64.9735,28600.0
2011-11-29 13:10:00,93.46,93.47,93.43,93.45,36400.0,64.9805,64.9874,64.9596,64.9735,36400.0
2011-11-29 13:15:00,93.45,93.47,93.42,93.43,34900.0,64.9735,64.9874,64.9527,64.9596,34900.0
2011-11-29 13:20:00,93.44,93.49,93.43,93.43,68400.0,64.9666,65.0013,64.9596,64.9596,68400.0
2011-11-29 13:25:00,93.43,93.47,93.43,93.44,37300.0,64.9596,64.9874,64.9596,64.9666,37300.0
2011-11-29 13:30:00,93.44,93.47,93.4,93.4,49300.0,64.9666,64.9874,64.9388,64.9388,49300.0
2011-11-29 13:35:00,93.39,93.5,93.39,93.48,36700.0,64.9318,65.0083,64.9318,64.9944,36700.0
2011-11-29 13:40:00,93.5,93.52,93.45,93.48,24000.0,65.0083,65.0222,64.9735,64.9944,24000.0
2011-11-29 13:45:00,93.49,93.5,93.4,93.47,28100.0,65.0013,65.0083,64.9388,64.9874,28100.0
2011-11-29 13:50:00,93.47,93.52,93.38,93.4,34800.0,64.9874,65.0222,64.9249,64.9388,34800.0
2011-11-29 13:55:00,93.41,93.49,93.38,93.46,34900.0,64.9457,65.0013,64.9249,64.9805,34900.0
2011-11-29 14:00:00,93.45,93.5,93.36,93.47,37200.0,64.9735,65.0083,64.911,64.9874,37200.0
2011-11-29 14:05:00,93.46,93.5,93.44,93.46,29000.0,64.9805,65.0083,64.9666,64.9805,29000.0
2011-11-29 14:10:00,93.45,93.52,93.42,93.44,37100.0,64.9735,65.0222,64.9527,64.9666,37100.0
2011-11-29 14:15:00,93.44,93.56,93.4,93.56,28500.0,64.9666,65.05,64.9388,65.05,28500.0
2011-11-29 14:20:00,93.55,93.62,93.47,93.52,68500.0,65.0431,65.0917,64.9874,65.0222,68500.0
2011-11-29 14:25:00,93.53,93.54,93.49,93.49,47300.0,65.0291,65.0361,65.0013,65.0013,47300.0
2011-11-29 14:30:00,93.49,93.51,93.46,93.48,66300.0,65.0013,65.0152,64.9805,64.9944,66300.0
2011-11-29 14:35:00,93.48,93.53,93.45,93.52,42000.0,64.9944,65.0291,64.9735,65.0222,42000.0
2011-11-29 14:40:00,93.53,93.63,93.51,93.62,35200.0,65.0291,65.0987,65.0152,65.0917,35200.0
2011-11-29 14:45:00,93.62,93.68,93.61,93.63,42300.0,65.0917,65.1334,65.0848,65.0987,42300.0
2011-11-29 14:50:00,93.63,93.67,93.58,93.65,47000.0,65.0987,65.1265,65.0639,65.1126,47000.0
2011-11-29 14:55:00,93.64,93.69,93.61,93.66,57200.0,65.1056,65.1404,65.0848,65.1195,57200.0
2011-11-29 15:00:00,93.67,93.69,93.6,93.66,36900.0,65.1265,65.1404,65.0778,65.1195,36900.0
2011-11-29 15:05:00,93.67,93.7,93.62,93.62,38700.0,65.1265,65.1473,65.0917,65.0917,38700.0
2011-11-29 15:10:00,93.63,93.75,93.62,93.73,70900.0,65.0987,65.1821,65.0917,65.1682,70900.0
2011-11-29 15:15:00,93.74,93.79,93.68,93.71,72900.0,65.1752,65.2099,65.1334,65.1543,72900.0
2011-11-29 15:20:00,93.7,93.74,93.68,93.69,40900.0,65.1473,65.1752,65.1334,65.1404,40900.0
2011-11-29 15:25:00,93.69,93.74,93.66,93.67,63000.0,65.1404,65.1752,65.1195,65.1265,63000.0
2011-11-29 15:30:00,93.68,93.74,93.63,93.71,61900.0,65.1334,65.1752,65.0987,65.1543,61900.0
2011-11-29 15:35:00,93.72,93.77,93.59,93.63,96500.0,65.1613,65.196,65.0709,65.0987,96500.0
2011-11-29 15:40:00,93.63,93.66,93.56,93.62,111700.0,65.0987,65.1195,65.05,65.0917,111700.0
2011-11-29 15:45:00,93.62,93.68,93.59,93.64,111200.0,65.0917,65.1334,65.0709,65.1056,111200.0
2011-11-29 15:50:00,93.64,93.64,93.47,93.55,168000.0,65.1056,65.1056,64.9874,65.0431,168000.0
2011-11-29 15:55:00,93.54,93.55,93.47,93.51,237600.0,65.0361,65.0431,64.9874,65.0152,237600.0
2011-11-30 09:30:00,94.83,95.11,94.64,94.8,308800.0,65.933,66.1277,65.8009,65.9122,308800.0
2011-11-30 09:35:00,94.8,95.0,94.8,94.96,122000.0,65.9122,66.0512,65.9122,66.0234,122000.0
2011-11-30 09:40:00,94.93,95.06,94.88,95.03,160400.0,66.0025,66.0929,65.9678,66.0721,160400.0
2011-11-30 09:45:00,95.06,95.12,94.9,95.08,134400.0,66.0929,66.1346,65.9817,66.1068,134400.0
2011-11-30 09:50:00,95.08,95.1,94.85,95.09,137200.0,66.1068,66.1207,65.9469,66.1138,137200.0
2011-11-30 09:55:00,95.09,95.19,95.07,95.19,75300.0,66.1138,66.1833,66.0999,66.1833,75300.0
2011-11-30 10:00:00,95.18,95.38,95.1,95.23,125400.0,66.1764,66.3154,66.1207,66.2111,125400.0
2011-11-30 10:05:00,95.24,95.24,95.06,95.14,82600.0,66.2181,66.2181,66.0929,66.1485,82600.0
2011-11-30 10:10:00,95.13,95.31,95.13,95.26,102600.0,66.1416,66.2667,66.1416,66.232,102600.0
2011-11-30 10:15:00,95.26,95.35,95.23,95.35,128600.0,66.232,66.2946,66.2111,66.2946,128600.0
2011-11-30 10:20:00,95.35,95.39,95.16,95.3,162000.0,66.2946,66.3224,66.1624,66.2598,162000.0
2011-11-30 10:25:00,95.29,95.38,95.22,95.33,67500.0,66.2528,66.3154,66.2042,66.2806,67500.0
2011-11-30 10:30:00,95.33,95.37,95.23,95.25,92700.0,66.2806,66.3085,66.2111,66.225,92700.0
2011-11-30 10:35:00,95.25,95.36,95.24,95.34,54600.0,66.225,66.3015,66.2181,66.2876,54600.0
2011-11-30 10:40:00,95.37,95.4,95.31,95.36,51800.0,66.3085,66.3293,66.2667,66.3015,51800.0
2011-11-30 10:45:00,95.36,95.4,95.22,95.3,62100.0,66.3015,66.3293,66.2042,66.2598,62100.0
2011-11-30 10:50:00,95.29,95.4,95.27,95.38,62400.0,66.2528,66.3293,66.2389,66.3154,62400.0
2011-11-30 10:55:00,95.37,95.5,95.36,95.47,85200.0,66.3085,66.3988,66.3015,66.378,85200.0
2011-11-30 11:00:00,95.47,95.5,95.32,95.34,68500.0,66.378,66.3988,66.2737,66.2876,68500.0
2011-11-30 11:05:00,95.34,95.39,95.28,95.28,56600.0,66.2876,66.3224,66.2459,66.2459,56600.0
2011-11-30 11:10:00,95.28,95.29,95.22,95.26,37300.0,66.2459,66.2528,66.2042,66.232,37300.0
2011-11-30 11:15:00,95.27,95.38,95.26,95.31,52100.0,66.2389,66.3154,66.232,66.2667,52100.0
2011-11-30 11:20:00,95.3,95.3,95.16,95.25,58100.0,66.2598,66.2598,66.1624,66.225,58100.0
2011-11-30 11:25:00,95.24,95.34,95.23,95.34,53600.0,66.2181,66.2876,66.2111,66.2876,53600.0
2011-11-30 11:30:00,95.34,95.39,95.3,95.37,41800.0,66.2876,66.3224,66.2598,66.3085,41800.0
2011-11-30 11:35:00,95.37,95.49,95.35,95.47,104500.0,66.3085,66.3919,66.2946,66.378,104500.0
2011-11-30 11:40:00,95.48,95.49,95.34,95.37,42400.0,66.3849,66.3919,66.2876,66.3085,42400.0
2011-11-30 11:45:00,95.38,95.44,95.33,95.37,53000.0,66.3154,66.3571,66.2806,66.3085,53000.0
2011-11-30 11:50:00,95.38,95.39,95.27,95.27,31600.0,66.3154,66.3224,66.2389,66.2389,31600.0
2011-11-30 11:55:00,95.27,95.28,95.14,95.15,56600.0,66.2389,66.2459,66.1485,66.1555,56600.0
2011-11-30 12:00:00,95.15,95.15,95.06,95.11,55500.0,66.1555,66.1555,66.0929,66.1277,55500.0
2011-11-30 12:05:00,95.1,95.1,94.98,95.03,66300.0,66.1207,66.1207,66.0373,66.0721,66300.0
2011-11-30 12:10:00,95.03,95.08,95.0,95.08,43600.0,66.0721,66.1068,66.0512,66.1068,43600.0
2011-11-30 12:15:00,95.09,95.23,95.04,95.2,60700.0,66.1138,66.2111,66.079,66.1903,60700.0
2011-11-30 12:20:00,95.2,95.35,95.2,95.3,46300.0,66.1903,66.2946,66.1903,66.2598,46300.0
2011-11-30 12:25:00,95.29,95.35,95.28,95.32,26400.0,66.2528,66.2946,66.2459,66.2737,26400.0
2011-11-30 12:30:00,95.31,95.36,95.29,95.34,38300.0,66.2667,66.3015,66.2528,66.2876,38300.0
2011-11-30 12:35:00,95.33,95.35,95.29,95.3,22600.0,66.2806,66.2946,66.2528,66.2598,22600.0
2011-11-30 12:40:00,95.31,95.35,95.26,95.28,31400.0,66.2667,66.2946,66.232,66.2459,31400.0
2011-11-30 12:45:00,95.27,95.3,95.18,95.21,40200.0,66.2389,66.2598,66.1764,66.1972,40200.0
2011-11-30 12:50:00,95.19,95.21,95.13,95.2,39100.0,66.1833,66.1972,66.1416,66.1903,39100.0
2011-11-30 12:55:00,95.2,95.24,95.17,95.2,31100.0,66.1903,66.2181,66.1694,66.1903,31100.0
2011-11-30 13:00:00,95.2,95.35,95.19,95.28,35300.0,66.1903,66.2946,66.1833,66.2459,35300.0
2011-11-30 13:05:00,95.29,95.33,95.23,95.3,34400.0,66.2528,66.2806,66.2111,66.2598,34400.0
2011-11-30 13:10:00,95.3,95.3,95.18,95.21,45000.0,66.2598,66.2598,66.1764,66.1972,45000.0
2011-11-30 13:15:00,95.22,95.28,95.13,95.13,38100.0,66.2042,66.2459,66.1416,66.1416,38100.0
2011-11-30 13:20:00,95.15,95.17,95.1,95.1,32200.0,66.1555,66.1694,66.1207,66.1207,32200.0
2011-11-30 13:25:00,95.11,95.15,95.06,95.09,20700.0,66.1277,66.1555,66.0929,66.1138,20700.0
2011-11-30 13:30:00,95.09,95.17,95.05,95.06,48300.0,66.1138,66.1694,66.086,66.0929,48300.0
2011-11-30 13:35:00,95.06,95.08,95.01,95.04,40900.0,66.0929,66.1068,66.0582,66.079,40900.0
2011-11-30 13:40:00,95.03,95.09,95.0,95.04,32900.0,66.0721,66.1138,66.0512,66.079,32900.0
2011-11-30 13:45:00,95.03,95.09,95.02,95.04,36000.0,66.0721,66.1138,66.0651,66.079,36000.0
2011-11-30 13:50:00,95.04,95.04,94.93,94.94,48800.0,66.079,66.079,66.0025,66.0095,48800.0
2011-11-30 13:55:00,94.95,94.98,94.9,94.94,32400.0,66.0164,66.0373,65.9817,66.0095,32400.0
2011-11-30 14:00:00,94.94,94.98,94.91,94.97,34600.0,66.0095,66.0373,65.9886,66.0303,34600.0
2011-11-30 14:05:00,94.97,95.0,94.9,94.91,56300.0,66.0303,66.0512,65.9817,65.9886,56300.0
2011-11-30 14:10:00,94.9,94.97,94.9,94.95,44200.0,65.9817,66.0303,65.9817,66.0164,44200.0
2011-11-30 14:15:00,94.94,94.96,94.91,94.94,36400.0,66.0095,66.0234,65.9886,66.0095,36400.0
2011-11-30 14:20:00,94.94,95.07,94.92,95.07,58300.0,66.0095,66.0999,65.9956,66.0999,58300.0
2011-11-30 14:25:00,95.07,95.14,95.05,95.13,52900.0,66.0999,66.1485,66.086,66.1416,52900.0
2011-11-30 14:30:00,95.12,95.14,95.06,95.06,49900.0,66.1346,66.1485,66.0929,66.0929,49900.0
2011-11-30 14:35:00,95.07,95.13,95.07,95.07,24200.0,66.0999,66.1416,66.0999,66.0999,24200.0
2011-11-30 14:40:00,95.07,95.09,94.97,94.97,53700.0,66.0999,66.1138,66.0303,66.0303,53700.0
2011-11-30 14:45:00,94.96,94.97,94.82,94.85,43200.0,66.0234,66.0303,65.9261,65.9469,43200.0
2011-11-30 14:50:00,94.85,94.87,94.77,94.8,62400.0,65.9469,65.9608,65.8913,65.9122,62400.0
2011-11-30 14:55:00,94.79,94.81,94.75,94.8,42100.0,65.9052,65.9191,65.8774,65.9122,42100.0
2011-11-30 15:00:00,94.81,94.83,94.77,94.77,42100.0,65.9191,65.933,65.8913,65.8913,42100.0
2011-11-30 15:05:00,94.77,94.81,94.72,94.8,65300.0,65.8913,65.9191,65.8565,65.9122,65300.0
2011-11-30 15:10:00,94.8,94.87,94.78,94.86,74100.0,65.9122,65.9608,65.8982,65.9539,74100.0
2011-11-30 15:15:00,94.86,94.89,94.69,94.7,147100.0,65.9539,65.9747,65.8357,65.8426,147100.0
2011-11-30 15:20:00,94.7,94.87,94.7,94.84,70900.0,65.8426,65.9608,65.8426,65.94,70900.0
2011-11-30 15:25:00,94.85,94.97,94.84,94.95,70500.0,65.9469,66.0303,65.94,66.0164,70500.0
2011-11-30 15:30:00,94.94,95.03,94.87,95.02,105800.0,66.0095,66.0721,65.9608,66.0651,105800.0
2011-11-30 15:35:00,95.02,95.12,95.01,95.08,84100.0,66.0651,66.1346,66.0582,66.1068,84100.0
2011-11-30 15:40:00,95.08,95.31,95.07,95.28,141300.0,66.1068,66.2667,66.0999,66.2459,141300.0
2011-11-30 15:45:00,95.28,95.32,95.14,95.22,170100.0,66.2459,66.2737,66.1485,66.2042,170100.0
2011-11-30 15:50:00,95.23,95.37,95.21,95.36,218400.0,66.2111,66.3085,66.1972,66.3015,218400.0
2011-11-30 15:55:00,95.37,95.54,95.35,95.43,735100.0,66.3085,66.4267,66.2946,66.3502,735100.0
2011-12-01 09:30:00,95.26,95.45,95.26,95.28,174200.0,66.232,66.3641,66.232,66.2459,174200.0
2011-12-01 09:35:00,95.3,95.37,95.22,95.28,35600.0,66.2598,66.3085,66.2042,66.2459,35600.0
2011-12-01 09:40:00,95.28,95.42,95.25,95.3,59200.0,66.2459,66.3432,66.225,66.2598,59200.0
2011-12-01 09:45:00,95.31,95.5,95.23,95.44,55700.0,66.2667,66.3988,66.2111,66.3571,55700.0
2011-12-01 09:50:00,95.45,95.48,95.41,95.45,52000.0,66.3641,66.3849,66.3363,66.3641,52000.0
2011-12-01 09:55:00,95.46,95.5,95.43,95.48,61500.0,66.371,66.3988,66.3502,66.3849,61500.0
2011-12-01 10:00:00,95.49,95.68,95.43,95.55,137300.0,66.3919,66.524,66.3502,66.4336,137300.0
2011-12-01 10:05:00,95.54,95.56,95.36,95.42,54100.0,66.4267,66.4406,66.3015,66.3432,54100.0
2011-12-01 10:10:00,95.42,95.42,95.3,95.34,55400.0,66.3432,66.3432,66.2598,66.2876,55400.0
2011-12-01 10:15:00,95.34,95.41,95.26,95.33,47600.0,66.2876,66.3363,66.232,66.2806,47600.0
2011-12-01 10:20:00,95.33,95.38,95.32,95.37,53200.0,66.2806,66.3154,66.2737,66.3085,53200.0
2011-12-01 10:25:00,95.38,95.48,95.38,95.46,35300.0,66.3154,66.3849,66.3154,66.371,35300.0
2011-12-01 10:30:00,95.47,95.47,95.3,95.4,38600.0,66.378,66.378,66.2598,66.3293,38600.0
2011-12-01 10:35:00,95.4,95.41,95.28,95.34,46500.0,66.3293,66.3363,66.2459,66.2876,46500.0
2011-12-01 10:40:00,95.33,95.36,95.24,95.36,51800.0,66.2806,66.3015,66.2181,66.3015,51800.0
2011-12-01 10:45:00,95.36,95.41,95.33,95.38,50200.0,66.3015,66.3363,66.2806,66.3154,50200.0
2011-12-01 10:50:00,95.38,95.47,95.32,95.45,134200.0,66.3154,66.378,66.2737,66.3641,134200.0
2011-12-01 10:55:00,95.44,95.54,95.41,95.54,49100.0,66.3571,66.4267,66.3363,66.4267,49100.0
2011-12-01 11:00:00,95.54,95.57,95.5,95.57,41500.0,66.4267,66.4475,66.3988,66.4475,41500.0
2011-12-01 11:05:00,95.58,95.66,95.52,95.53,81200.0,66.4545,66.5101,66.4127,66.4197,81200.0
2011-12-01 11:10:00,95.53,95.63,95.46,95.61,67200.0,66.4197,66.4892,66.371,66.4753,67200.0
2011-12-01 11:15:00,95.62,95.69,95.57,95.68,54300.0,66.4823,66.5309,66.4475,66.524,54300.0
2011-12-01 11:20:00,95.67,95.81,95.63,95.77,68000.0,66.517,66.6144,66.4892,66.5866,68000.0
2011-12-01 11:25:00,95.76,95.88,95.75,95.84,83100.0,66.5796,66.663,66.5727,66.6352,83100.0
2011-12-01 11:30:00,95.84,95.87,95.74,95.81,77300.0,66.6352,66.6561,66.5657,66.6144,77300.0
2011-12-01 11:35:00,95.81,95.81,95.67,95.78,66300.0,66.6144,66.6144,66.517,66.5935,66300.0
2011-12-01 11:40:00,95.76,95.78,95.69,95.73,40200.0,66.5796,66.5935,66.5309,66.5588,40200.0
2011-12-01 11:45:00,95.74,95.76,95.61,95.67,35100.0,66.5657,66.5796,66.4753,66.517,35100.0
2011-12-01 11:50:00,95.67,95.71,95.59,95.65,77700.0,66.517,66.5449,66.4614,66.5031,77700.0
2011-12-01 11:55:00,95.65,95.7,95.6,95.62,94300.0,66.5031,66.5379,66.4684,66.4823,94300.0
2011-12-01 12:00:00,95.62,95.64,95.55,95.56,34900.0,66.4823,66.4962,66.4336,66.4406,34900.0
2011-12-01 12:05:00,95.56,95.67,95.56,95.63,29500.0,66.4406,66.517,66.4406,66.4892,29500.0
2011-12-01 12:10:00,95.63,95.66,95.57,95.59,57000.0,66.4892,66.5101,66.4475,66.4614,57000.0
2011-12-01 12:15:00,95.59,95.61,95.53,95.57,26900.0,66.4614,66.4753,66.4197,66.4475,26900.0
2011-12-01 12:20:00,95.58,95.65,95.51,95.61,70300.0,66.4545,66.5031,66.4058,66.4753,70300.0
2011-12-01 12:25:00,95.61,95.65,95.54,95.65,70800.0,66.4753,66.5031,66.4267,66.5031,70800.0
2011-12-01 12:30:00,95.64,95.65,95.6,95.63,31900.0,66.4962,66.5031,66.4684,66.4892,31900.0
2011-12-01 12:35:00,95.63,95.65,95.57,95.64,38100.0,66.4892,66.5031,66.4475,66.4962,38100.0
2011-12-01 12:40:00,95.65,95.67,95.55,95.59,23600.0,66.5031,66.517,66.4336,66.4614,23600.0
2011-12-01 12:45:00,95.6,95.63,95.55,95.56,21300.0,66.4684,66.4892,66.4336,66.4406,21300.0
2011-12-01 12:50:00,95.57,95.58,95.51,95.54,46900.0,66.4475,66.4545,66.4058,66.4267,46900.0
2011-12-01 12:55:00,95.56,95.57,95.43,95.44,34500.0,66.4406,66.4475,66.3502,66.3571,34500.0
2011-12-01 13:00:00,95.44,95.5,95.43,95.5,27100.0,66.3571,66.3988,66.3502,66.3988,27100.0
2011-12-01 13:05:00,95.49,95.54,95.49,95.51,29500.0,66.3919,66.4267,66.3919,66.4058,29500.0
2011-12-01 13:10:00,95.51,95.56,95.46,95.53,42200.0,66.4058,66.4406,66.371,66.4197,42200.0
2011-12-01 13:15:00,95.55,95.61,95.52,95.61,29000.0,66.4336,66.4753,66.4127,66.4753,29000.0
2011-12-01 13:20:00,95.61,95.67,95.59,95.66,36100.0,66.4753,66.517,66.4614,66.5101,36100.0
2011-12-01 13:25:00,95.66,95.7,95.63,95.7,73500.0,66.5101,66.5379,66.4892,66.5379,73500.0
2011-12-01 13:30:00,95.7,95.7,95.64,95.65,36800.0,66.5379,66.5379,66.4962,66.5031,36800.0
2011-12-01 13:35:00,95.66,95.68,95.64,95.67,22600.0,66.5101,66.524,66.4962,66.517,22600.0
2011-12-01 13:40:00,95.67,95.71,95.64,95.64,68700.0,66.517,66.5449,66.4962,66.4962,68700.0
2011-12-01 13:45:00,95.66,95.7,95.64,95.68,18300.0,66.5101,66.5379,66.4962,66.524,18300.0
2011-12-01 13:50:00,95.67,95.7,95.63,95.7,28600.0,66.517,66.5379,66.4892,66.5379,28600.0
2011-12-01 13:55:00,95.68,95.79,95.67,95.78,52700.0,66.524,66.6005,66.517,66.5935,52700.0
2011-12-01 14:00:00,95.78,95.82,95.7,95.72,30300.0,66.5935,66.6213,66.5379,66.5518,30300.0
2011-12-01 14:05:00,95.73,95.75,95.65,95.7,27600.0,66.5588,66.5727,66.5031,66.5379,27600.0
2011-12-01 14:10:00,95.71,95.73,95.67,95.7,31800.0,66.5449,66.5588,66.517,66.5379,31800.0
2011-12-01 14:15:00,95.7,95.75,95.68,95.68,41100.0,66.5379,66.5727,66.524,66.524,41100.0
2011-12-01 14:20:00,95.7,95.77,95.69,95.72,33900.0,66.5379,66.5866,66.5309,66.5518,33900.0
2011-12-01 14:25:00,95.73,95.8,95.73,95.75,32100.0,66.5588,66.6074,66.5588,66.5727,32100.0
2011-12-01 14:30:00,95.77,95.78,95.68,95.69,24600.0,66.5866,66.5935,66.524,66.5309,24600.0
2011-12-01 14:35:00,95.7,95.72,95.69,95.69,17600.0,66.5379,66.5518,66.5309,66.5309,17600.0
2011-12-01 14:40:00,95.7,95.7,95.63,95.66,23600.0,66.5379,66.5379,66.4892,66.5101,23600.0
2011-12-01 14:45:00,95.68,95.78,95.67,95.76,35700.0,66.524,66.5935,66.517,66.5796,35700.0
2011-12-01 14:50:00,95.76,95.79,95.71,95.79,38000.0,66.5796,66.6005,66.5449,66.6005,38000.0
2011-12-01 14:55:00,95.78,95.8,95.7,95.71,35100.0,66.5935,66.6074,66.5379,66.5449,35100.0
2011-12-01 15:00:00,95.71,95.74,95.68,95.72,33600.0,66.5449,66.5657,66.524,66.5518,33600.0
2011-12-01 15:05:00,95.72,95.74,95.55,95.55,58000.0,66.5518,66.5657,66.4336,66.4336,58000.0
2011-12-01 15:10:00,95.56,95.66,95.56,95.66,31000.0,66.4406,66.5101,66.4406,66.5101,31000.0
2011-12-01 15:15:00,95.66,95.7,95.63,95.66,38900.0,66.5101,66.5379,66.4892,66.5101,38900.0
2011-12-01 15:20:00,95.66,95.69,95.57,95.61,66400.0,66.5101,66.5309,66.4475,66.4753,66400.0
2011-12-01 15:25:00,95.6,95.72,95.6,95.72,68400.0,66.4684,66.5518,66.4684,66.5518,68400.0
2011-12-01 15:30:00,95.72,95.72,95.6,95.6,81700.0,66.5518,66.5518,66.4684,66.4684,81700.0
2011-12-01 15:35:00,95.6,95.63,95.51,95.51,88600.0,66.4684,66.4892,66.4058,66.4058,88600.0
2011-12-01 15:40:00,95.51,95.52,95.34,95.36,148900.0,66.4058,66.4127,66.2876,66.3015,148900.0
2011-12-01 15:45:00,95.36,95.45,95.3,95.45,160400.0,66.3015,66.3641,66.2598,66.3641,160400.0
2011-12-01 15:50:00,95.45,95.51,95.39,95.41,130600.0,66.3641,66.4058,66.3224,66.3363,130600.0
2011-12-01 15:55:00,95.4,95.51,95.35,95.51,197600.0,66.3293,66.4058,66.2946,66.4058,197600.0
2011-12-02 09:30:00,96.36,96.47,96.04,96.11,179100.0,66.9968,67.0733,66.7743,66.823,179100.0
2011-12-02 09:35:00,96.11,96.12,96.03,96.05,59300.0,66.823,66.8299,66.7673,66.7812,59300.0
2011-12-02 09:40:00,96.05,96.13,96.02,96.06,41000.0,66.7812,66.8369,66.7604,66.7882,41000.0
2011-12-02 09:45:00,96.07,96.15,96.0,96.01,50800.0,66.7952,66.8508,66.7465,66.7534,50800.0
2011-12-02 09:50:00,96.0,96.02,95.82,95.85,62100.0,66.7465,66.7604,66.6213,66.6422,62100.0
2011-12-02 09:55:00,95.85,95.92,95.84,95.89,37400.0,66.6422,66.6909,66.6352,66.67,37400.0
2011-12-02 10:00:00,95.88,95.94,95.83,95.83,50500.0,66.663,66.7048,66.6283,66.6283,50500.0
2011-12-02 10:05:00,95.84,95.84,95.64,95.64,82400.0,66.6352,66.6352,66.4962,66.4962,82400.0
2011-12-02 10:10:00,95.65,95.79,95.63,95.73,69100.0,66.5031,66.6005,66.4892,66.5588,69100.0
2011-12-02 10:15:00,95.76,95.87,95.72,95.87,25800.0,66.5796,66.6561,66.5518,66.6561,25800.0
2011-12-02 10:20:00,95.87,96.0,95.82,95.97,43700.0,66.6561,66.7465,66.6213,66.7256,43700.0
2011-12-02 10:25:00,95.97,95.99,95.85,95.93,41800.0,66.7256,66.7395,66.6422,66.6978,41800.0
2011-12-02 10:30:00,95.94,95.96,95.79,95.86,59800.0,66.7048,66.7187,66.6005,66.6491,59800.0
2011-12-02 10:35:00,95.86,96.08,95.86,96.06,55500.0,66.6491,66.8021,66.6491,66.7882,55500.0
2011-12-02 10:40:00,96.06,96.16,96.03,96.14,51800.0,66.7882,66.8577,66.7673,66.8438,51800.0
2011-12-02 10:45:00,96.15,96.16,96.07,96.11,42400.0,66.8508,66.8577,66.7952,66.823,42400.0
2011-12-02 10:50:00,96.09,96.13,96.01,96.05,135700.0,66.8091,66.8369,66.7534,66.7812,135700.0
2011-12-02 10:55:00,96.04,96.07,95.92,95.95,60900.0,66.7743,66.7952,66.6909,66.7117,60900.0
2011-12-02 11:00:00,95.95,95.98,95.8,95.8,42000.0,66.7117,66.7326,66.6074,66.6074,42000.0
2011-12-02 11:05:00,95.8,95.8,95.66,95.75,59900.0,66.6074,66.6074,66.5101,66.5727,59900.0
2011-12-02 11:10:00,95.75,95.81,95.74,95.74,47700.0,66.5727,66.6144,66.5657,66.5657,47700.0
2011-12-02 11:15:00,95.75,95.84,95.67,95.82,31200.0,66.5727,66.6352,66.517,66.6213,31200.0
2011-12-02 11:20:00,95.79,95.86,95.76,95.81,30700.0,66.6005,66.6491,66.5796,66.6144,30700.0
2011-12-02 11:25:00,95.81,95.82,95.69,95.79,33700.0,66.6144,66.6213,66.5309,66.6005,33700.0
2011-12-02 11:30:00,95.8,95.86,95.72,95.76,47400.0,66.6074,66.6491,66.5518,66.5796,47400.0
2011-12-02 11:35:00,95.77,95.77,95.57,95.72,36400.0,66.5866,66.5866,66.4475,66.5518,36400.0
2011-12-02 11:40:00,95.72,95.75,95.48,95.5,69100.0,66.5518,66.5727,66.3849,66.3988,69100.0
2011-12-02 11:45:00,95.51,95.55,95.32,95.32,34700.0,66.4058,66.4336,66.2737,66.2737,34700.0
2011-12-02 11:50:00,95.32,95.45,95.32,95.44,33400.0,66.2737,66.3641,66.2737,66.3571,33400.0
2011-12-02 11:55:00,95.43,95.45,95.4,95.44,21400.0,66.3502,66.3641,66.3293,66.3571,21400.0
2011-12-02 12:00:00,95.46,95.49,95.39,95.46,18700.0,66.371,66.3919,66.3224,66.371,18700.0
2011-12-02 12:05:00,95.47,95.55,95.47,95.48,28000.0,66.378,66.4336,66.378,66.3849,28000.0
2011-12-02 12:10:00,95.47,95.58,95.45,95.45,22600.0,66.378,66.4545,66.3641,66.3641,22600.0
2011-12-02 12:15:00,95.44,95.51,95.41,95.48,42800.0,66.3571,66.4058,66.3363,66.3849,42800.0
2011-12-02 12:20:00,95.5,95.65,95.49,95.51,69200.0,66.3988,66.5031,66.3919,66.4058,69200.0
2011-12-02 12:25:00,95.5,95.51,95.42,95.43,32900.0,66.3988,66.4058,66.3432,66.3502,32900.0
2011-12-02 12:30:00,95.43,95.48,95.41,95.48,15400.0,66.3502,66.3849,66.3363,66.3849,15400.0
2011-12-02 12:35:00,95.48,95.54,95.42,95.53,10800.0,66.3849,66.4267,66.3432,66.4197,10800.0
2011-12-02 12:40:00,95.53,95.56,95.49,95.49,16400.0,66.4197,66.4406,66.3919,66.3919,16400.0
2011-12-02 12:45:00,95.48,95.57,95.44,95.56,20700.0,66.3849,66.4475,66.3571,66.4406,20700.0
2011-12-02 12:50:00,95.57,95.57,95.5,95.54,18500.0,66.4475,66.4475,66.3988,66.4267,18500.0
2011-12-02 12:55:00,95.52,95.52,95.46,95.48,15500.0,66.4127,66.4127,66.371,66.3849,15500.0
2011-12-02 13:00:00,95.47,95.51,95.42,95.43,26800.0,66.378,66.4058,66.3432,66.3502,26800.0
2011-12-02 13:05:00,95.43,95.46,95.38,95.41,19800.0,66.3502,66.371,66.3154,66.3363,19800.0
2011-12-02 13:10:00,95.41,95.43,95.38,95.38,15900.0,66.3363,66.3502,66.3154,66.3154,15900.0
2011-12-02 13:15:00,95.39,95.43,95.34,95.37,27000.0,66.3224,66.3502,66.2876,66.3085,27000.0
2011-12-02 13:20:00,95.37,95.49,95.35,95.45,17200.0,66.3085,66.3919,66.2946,66.3641,17200.0
2011-12-02 13:25:00,95.45,95.52,95.45,95.46,14800.0,66.3641,66.4127,66.3641,66.371,14800.0
2011-12-02 13:30:00,95.45,95.51,95.43,95.43,24700.0,66.3641,66.4058,66.3502,66.3502,24700.0
2011-12-02 13:35:00,95.43,95.56,95.43,95.56,61100.0,66.3502,66.4406,66.3502,66.4406,61100.0
2011-12-02 13:40:00,95.56,95.62,95.53,95.58,33500.0,66.4406,66.4823,66.4197,66.4545,33500.0
2011-12-02 13:45:00,95.59,95.66,95.56,95.59,39900.0,66.4614,66.5101,66.4406,66.4614,39900.0
2011-12-02 13:50:00,95.57,95.62,95.53,95.55,19700.0,66.4475,66.4823,66.4197,66.4336,19700.0
2011-12-02 13:55:00,95.56,95.6,95.51,95.59,20100.0,66.4406,66.4684,66.4058,66.4614,20100.0
2011-12-02 14:00:00,95.59,95.62,95.54,95.54,14400.0,66.4614,66.4823,66.4267,66.4267,14400.0
2011-12-02 14:05:00,95.52,95.56,95.45,95.55,37100.0,66.4127,66.4406,66.3641,66.4336,37100.0
2011-12-02 14:10:00,95.56,95.65,95.55,95.62,18800.0,66.4406,66.5031,66.4336,66.4823,18800.0
2011-12-02 14:15:00,95.64,95.64,95.56,95.62,28500.0,66.4962,66.4962,66.4406,66.4823,28500.0
2011-12-02 14:20:00,95.61,95.71,95.59,95.69,18800.0,66.4753,66.5449,66.4614,66.5309,18800.0
2011-12-02 14:25:00,95.68,95.73,95.66,95.66,13800.0,66.524,66.5588,66.5101,66.5101,13800.0
2011-12-02 14:30:00,95.67,95.68,95.54,95.54,33400.0,66.517,66.524,66.4267,66.4267,33400.0
2011-12-02 14:35:00,95.54,95.68,95.53,95.67,24000.0,66.4267,66.524,66.4197,66.517,24000.0
2011-12-02 14:40:00,95.67,95.74,95.66,95.7,21200.0,66.517,66.5657,66.5101,66.5379,21200.0
2011-12-02 14:45:00,95.69,95.79,95.66,95.76,25500.0,66.5309,66.6005,66.5101,66.5796,25500.0
2011-12-02 14:50:00,95.76,95.8,95.73,95.75,24300.0,66.5796,66.6074,66.5588,66.5727,24300.0
2011-12-02 14:55:00,95.76,95.79,95.68,95.72,23800.0,66.5796,66.6005,66.524,66.5518,23800.0
2011-12-02 15:00:00,95.71,95.74,95.64,95.74,62300.0,66.5449,66.5657,66.4962,66.5657,62300.0
2011-12-02 15:05:00,95.75,95.75,95.69,95.71,36000.0,66.5727,66.5727,66.5309,66.5449,36000.0
2011-12-02 15:10:00,95.71,95.81,95.7,95.77,37600.0,66.5449,66.6144,66.5379,66.5866,37600.0
2011-12-02 15:15:00,95.76,95.81,95.75,95.75,39700.0,66.5796,66.6144,66.5727,66.5727,39700.0
2011-12-02 15:20:00,95.75,95.8,95.73,95.77,44400.0,66.5727,66.6074,66.5588,66.5866,44400.0
2011-12-02 15:25:00,95.77,95.84,95.75,95.81,72400.0,66.5866,66.6352,66.5727,66.6144,72400.0
2011-12-02 15:30:00,95.81,95.82,95.73,95.73,73600.0,66.6144,66.6213,66.5588,66.5588,73600.0
2011-12-02 15:35:00,95.73,95.78,95.69,95.74,77300.0,66.5588,66.5935,66.5309,66.5657,77300.0
2011-12-02 15:40:00,95.74,95.77,95.67,95.68,47400.0,66.5657,66.5866,66.517,66.524,47400.0
2011-12-02 15:45:00,95.68,95.7,95.59,95.64,132600.0,66.524,66.5379,66.4614,66.4962,132600.0
2011-12-02 15:50:00,95.64,95.75,95.6,95.73,125200.0,66.4962,66.5727,66.4684,66.5588,125200.0
2011-12-02 15:55:00,95.73,95.84,95.66,95.67,222900.0,66.5588,66.6352,66.5101,66.517,222900.0
2011-12-05 09:30:00,96.42,96.59,96.09,96.27,154300.0,67.0385,67.1567,66.8091,66.9342,154300.0
2011-12-05 09:35:00,96.27,96.39,96.06,96.14,45300.0,66.9342,67.0176,66.7882,66.8438,45300.0
2011-12-05 09:40:00,96.14,96.28,96.06,96.28,45800.0,66.8438,66.9412,66.7882,66.9412,45800.0
2011-12-05 09:45:00,96.26,96.4,96.13,96.13,47000.0,66.9273,67.0246,66.8369,66.8369,47000.0
2011-12-05 09:50:00,96.12,96.14,95.93,95.96,76300.0,66.8299,66.8438,66.6978,66.7187,76300.0
2011-12-05 09:55:00,95.95,96.11,95.95,96.02,45200.0,66.7117,66.823,66.7117,66.7604,45200.0
2011-12-05 10:00:00,96.02,96.32,95.97,96.23,282600.0,66.7604,66.969,66.7256,66.9064,282600.0
2011-12-05 10:05:00,96.22,96.23,96.0,96.01,56100.0,66.8994,66.9064,66.7465,66.7534,56100.0
2011-12-05 10:10:00,96.02,96.27,96.02,96.27,36900.0,66.7604,66.9342,66.7604,66.9342,36900.0
2011-12-05 10:15:00,96.28,96.28,96.18,96.21,60300.0,66.9412,66.9412,66.8716,66.8925,60300.0
2011-12-05 10:20:00,96.22,96.25,96.05,96.05,75500.0,66.8994,66.9203,66.7812,66.7812,75500.0
2011-12-05 10:25:00,96.06,96.13,96.02,96.08,40700.0,66.7882,66.8369,66.7604,66.8021,40700.0
2011-12-05 10:30:00,96.08,96.19,96.08,96.18,64700.0,66.8021,66.8786,66.8021,66.8716,64700.0
2011-12-05 10:35:00,96.18,96.18,96.07,96.08,73400.0,66.8716,66.8716,66.7952,66.8021,73400.0
2011-12-05 10:40:00,96.07,96.08,96.01,96.04,55700.0,66.7952,66.8021,66.7534,66.7743,55700.0
2011-12-05 10:45:00,96.04,96.07,95.98,95.98,66500.0,66.7743,66.7952,66.7326,66.7326,66500.0
2011-12-05 10:50:00,95.99,96.01,95.92,95.94,49800.0,66.7395,66.7534,66.6909,66.7048,49800.0
2011-12-05 10:55:00,95.93,95.98,95.91,95.91,30600.0,66.6978,66.7326,66.6839,66.6839,30600.0
2011-12-05 11:00:00,95.91,95.94,95.79,95.82,65900.0,66.6839,66.7048,66.6005,66.6213,65900.0
2011-12-05 11:05:00,95.82,95.91,95.8,95.9,36000.0,66.6213,66.6839,66.6074,66.677,36000.0
2011-12-05 11:10:00,95.9,95.94,95.82,95.86,50200.0,66.677,66.7048,66.6213,66.6491,50200.0
2011-12-05 11:15:00,95.85,95.9,95.67,95.73,105600.0,66.6422,66.677,66.517,66.5588,105600.0
2011-12-05 11:20:00,95.72,95.74,95.6,95.63,37400.0,66.5518,66.5657,66.4684,66.4892,37400.0
2011-12-05 11:25:00,95.63,95.72,95.61,95.72,48700.0,66.4892,66.5518,66.4753,66.5518,48700.0
2011-12-05 11:30:00,95.72,95.76,95.67,95.68,69800.0,66.5518,66.5796,66.517,66.524,69800.0
2011-12-05 11:35:00,95.67,95.74,95.64,95.71,47000.0,66.517,66.5657,66.4962,66.5449,47000.0
2011-12-05 11:40:00,95.73,95.74,95.65,95.71,69600.0,66.5588,66.5657,66.5031,66.5449,69600.0
2011-12-05 11:45:00,95.73,95.75,95.67,95.68,56400.0,66.5588,66.5727,66.517,66.524,56400.0
2011-12-05 11:50:00,95.68,95.68,95.62,95.62,34900.0,66.524,66.524,66.4823,66.4823,34900.0
2011-12-05 11:55:00,95.63,95.66,95.6,95.63,18200.0,66.4892,66.5101,66.4684,66.4892,18200.0
2011-12-05 12:00:00,95.61,95.66,95.6,95.62,24100.0,66.4753,66.5101,66.4684,66.4823,24100.0
2011-12-05 12:05:00,95.62,95.69,95.59,95.66,59100.0,66.4823,66.5309,66.4614,66.5101,59100.0
2011-12-05 12:10:00,95.66,95.67,95.6,95.62,42400.0,66.5101,66.517,66.4684,66.4823,42400.0
2011-12-05 12:15:00,95.61,95.68,95.61,95.63,32000.0,66.4753,66.524,66.4753,66.4892,32000.0
2011-12-05 12:20:00,95.63,95.63,95.51,95.54,46200.0,66.4892,66.4892,66.4058,66.4267,46200.0
2011-12-05 12:25:00,95.54,95.6,95.51,95.58,41700.0,66.4267,66.4684,66.4058,66.4545,41700.0
2011-12-05 12:30:00,95.57,95.72,95.57,95.72,42500.0,66.4475,66.5518,66.4475,66.5518,42500.0
2011-12-05 12:35:00,95.72,95.79,95.71,95.71,32000.0,66.5518,66.6005,66.5449,66.5449,32000.0
2011-12-05 12:40:00,95.71,95.79,95.69,95.79,21100.0,66.5449,66.6005,66.5309,66.6005,21100.0
2011-12-05 12:45:00,95.79,95.86,95.79,95.83,37700.0,66.6005,66.6491,66.6005,66.6283,37700.0
2011-12-05 12:50:00,95.82,95.83,95.78,95.8,31400.0,66.6213,66.6283,66.5935,66.6074,31400.0
2011-12-05 12:55:00,95.8,95.84,95.76,95.79,37600.0,66.6074,66.6352,66.5796,66.6005,37600.0
2011-12-05 13:00:00,95.79,95.86,95.76,95.76,51400.0,66.6005,66.6491,66.5796,66.5796,51400.0
2011-12-05 13:05:00,95.76,95.77,95.73,95.73,20000.0,66.5796,66.5866,66.5588,66.5588,20000.0
2011-12-05 13:10:00,95.73,95.78,95.71,95.76,18900.0,66.5588,66.5935,66.5449,66.5796,18900.0
2011-12-05 13:15:00,95.74,95.8,95.72,95.78,74500.0,66.5657,66.6074,66.5518,66.5935,74500.0
2011-12-05 13:20:00,95.77,95.82,95.72,95.81,88700.0,66.5866,66.6213,66.5518,66.6144,88700.0
2011-12-05 13:25:00,95.81,95.83,95.76,95.81,14100.0,66.6144,66.6283,66.5796,66.6144,14100.0
2011-12-05 13:30:00,95.81,95.84,95.8,95.82,19900.0,66.6144,66.6352,66.6074,66.6213,19900.0
2011-12-05 13:35:00,95.82,95.89,95.8,95.87,62500.0,66.6213,66.67,66.6074,66.6561,62500.0
2011-12-05 13:40:00,95.88,95.9,95.66,95.66,71000.0,66.663,66.677,66.5101,66.5101,71000.0
2011-12-05 13:45:00,95.66,95.7,95.47,95.48,69000.0,66.5101,66.5379,66.378,66.3849,69000.0
2011-12-05 13:50:00,95.49,95.61,95.47,95.58,58700.0,66.3919,66.4753,66.378,66.4545,58700.0
2011-12-05 13:55:00,95.57,95.65,95.54,95.58,30200.0,66.4475,66.5031,66.4267,66.4545,30200.0
2011-12-05 14:00:00,95.56,95.61,95.48,95.59,44100.0,66.4406,66.4753,66.3849,66.4614,44100.0
2011-12-05 14:05:00,95.59,95.62,95.53,95.6,51700.0,66.4614,66.4823,66.4197,66.4684,51700.0
2011-12-05 14:10:00,95.61,95.67,95.59,95.67,37900.0,66.4753,66.517,66.4614,66.517,37900.0
2011-12-05 14:15:00,95.66,95.73,95.61,95.71,60700.0,66.5101,66.5588,66.4753,66.5449,60700.0
2011-12-05 14:20:00,95.72,95.75,95.69,95.73,54200.0,66.5518,66.5727,66.5309,66.5588,54200.0
2011-12-05 14:25:00,95.73,95.81,95.7,95.73,72900.0,66.5588,66.6144,66.5379,66.5588,72900.0
2011-12-05 14:30:00,95.74,95.78,95.66,95.67,57800.0,66.5657,66.5935,66.5101,66.517,57800.0
2011-12-05 14:35:00,95.67,95.7,95.64,95.64,50500.0,66.517,66.5379,66.4962,66.4962,50500.0
2011-12-05 14:40:00,95.65,95.69,95.63,95.66,49200.0,66.5031,66.5309,66.4892,66.5101,49200.0
2011-12-05 14:45:00,95.67,95.71,95.61,95.7,70000.0,66.517,66.5449,66.4753,66.5379,70000.0
2011-12-05 14:50:00,95.7,95.7,95.62,95.62,50000.0,66.5379,66.5379,66.4823,66.4823,50000.0
2011-12-05 14:55:00,95.62,95.68,95.62,95.65,57200.0,66.4823,66.524,66.4823,66.5031,57200.0
2011-12-05 15:00:00,95.64,95.68,95.56,95.64,95900.0,66.4962,66.524,66.4406,66.4962,95900.0
2011-12-05 15:05:00,95.65,95.7,95.4,95.45,148100.0,66.5031,66.5379,66.3293,66.3641,148100.0
2011-12-05 15:10:00,95.46,95.48,95.32,95.32,89100.0,66.371,66.3849,66.2737,66.2737,89100.0
2011-12-05 15:15:00,95.33,95.41,95.2,95.25,167900.0,66.2806,66.3363,66.1903,66.225,167900.0
2011-12-05 15:20:00,95.25,95.26,95.1,95.16,120500.0,66.225,66.232,66.1207,66.1624,120500.0
2011-12-05 15:25:00,95.15,95.22,95.08,95.09,96100.0,66.1555,66.2042,66.1068,66.1138,96100.0
2011-12-05 15:30:00,95.09,95.27,95.09,95.2,104200.0,66.1138,66.2389,66.1138,66.1903,104200.0
2011-12-05 15:35:00,95.2,95.28,95.11,95.18,82300.0,66.1903,66.2459,66.1277,66.1764,82300.0
2011-12-05 15:40:00,95.2,95.33,95.14,95.27,77500.0,66.1903,66.2806,66.1485,66.2389,77500.0
2011-12-05 15:45:00,95.26,95.39,95.2,95.26,160900.0,66.232,66.3224,66.1903,66.232,160900.0
2011-12-05 15:50:00,95.25,95.4,95.25,95.39,127300.0,66.225,66.3293,66.225,66.3224,127300.0
2011-12-05 15:55:00,95.38,95.41,95.28,95.39,341600.0,66.3154,66.3363,66.2459,66.3224,341600.0
2011-12-06 09:30:00,95.48,95.58,95.07,95.13,173300.0,66.3849,66.4545,66.0999,66.1416,173300.0
2011-12-06 09:35:00,95.13,95.13,94.84,94.86,126700.0,66.1416,66.1416,65.94,65.9539,126700.0
2011-12-06 09:40:00,94.85,95.13,94.82,95.07,68600.0,65.9469,66.1416,65.9261,66.0999,68600.0
2011-12-06 09:45:00,95.06,95.2,95.01,95.14,69200.0,66.0929,66.1903,66.0582,66.1485,69200.0
2011-12-06 09:50:00,95.16,95.27,95.11,95.26,44200.0,66.1624,66.2389,66.1277,66.232,44200.0
2011-12-06 09:55:00,95.27,95.37,95.21,95.23,59500.0,66.2389,66.3085,66.1972,66.2111,59500.0
2011-12-06 10:00:00,95.23,95.42,95.23,95.36,57800.0,66.2111,66.3432,66.2111,66.3015,57800.0
2011-12-06 10:05:00,95.38,95.42,95.32,95.32,51500.0,66.3154,66.3432,66.2737,66.2737,51500.0
2011-12-06 10:10:00,95.31,95.43,95.23,95.42,76400.0,66.2667,66.3502,66.2111,66.3432,76400.0
2011-12-06 10:15:00,95.41,95.48,95.39,95.43,44300.0,66.3363,66.3849,66.3224,66.3502,44300.0
2011-12-06 10:20:00,95.43,95.56,95.38,95.48,66200.0,66.3502,66.4406,66.3154,66.3849,66200.0
2011-12-06 10:25:00,95.48,95.49,95.39,95.4,40200.0,66.3849,66.3919,66.3224,66.3293,40200.0
2011-12-06 10:30:00,95.41,95.51,95.4,95.47,41500.0,66.3363,66.4058,66.3293,66.378,41500.0
2011-12-06 10:35:00,95.47,95.57,95.41,95.56,54800.0,66.378,66.4475,66.3363,66.4406,54800.0
2011-12-06 10:40:00,95.57,95.57,95.41,95.42,55200.0,66.4475,66.4475,66.3363,66.3432,55200.0
2011-12-06 10:45:00,95.42,95.48,95.38,95.47,38600.0,66.3432,66.3849,66.3154,66.378,38600.0
2011-12-06 10:50:00,95.48,95.51,95.41,95.44,122900.0,66.3849,66.4058,66.3363,66.3571,122900.0
2011-12-06 10:55:00,95.45,95.5,95.4,95.41,34300.0,66.3641,66.3988,66.3293,66.3363,34300.0
2011-12-06 11:00:00,95.41,95.47,95.41,95.45,39600.0,66.3363,66.378,66.3363,66.3641,39600.0
2011-12-06 11:05:00,95.45,95.49,95.4,95.42,28800.0,66.3641,66.3919,66.3293,66.3432,28800.0
2011-12-06 11:10:00,95.4,95.49,95.4,95.47,29800.0,66.3293,66.3919,66.3293,66.378,29800.0
2011-12-06 11:15:00,95.48,95.58,95.48,95.55,51600.0,66.3849,66.4545,66.3849,66.4336,51600.0
2011-12-06 11:20:00,95.55,95.71,95.55,95.65,82500.0,66.4336,66.5449,66.4336,66.5031,82500.0
2011-12-06 11:25:00,95.67,95.67,95.52,95.52,31700.0,66.517,66.517,66.4127,66.4127,31700.0
2011-12-06 11:30:00,95.52,95.58,95.49,95.49,35300.0,66.4127,66.4545,66.3919,66.3919,35300.0
2011-12-06 11:35:00,95.5,95.57,95.48,95.54,48300.0,66.3988,66.4475,66.3849,66.4267,48300.0
2011-12-06 11:40:00,95.51,95.66,95.51,95.65,28800.0,66.4058,66.5101,66.4058,66.5031,28800.0
2011-12-06 11:45:00,95.64,95.66,95.61,95.64,28600.0,66.4962,66.5101,66.4753,66.4962,28600.0
2011-12-06 11:50:00,95.63,95.71,95.63,95.71,37600.0,66.4892,66.5449,66.4892,66.5449,37600.0
2011-12-06 11:55:00,95.72,95.81,95.7,95.81,63900.0,66.5518,66.6144,66.5379,66.6144,63900.0
2011-12-06 12:00:00,95.8,95.85,95.75,95.8,32300.0,66.6074,66.6422,66.5727,66.6074,32300.0
2011-12-06 12:05:00,95.79,95.9,95.79,95.9,47700.0,66.6005,66.677,66.6005,66.677,47700.0
2011-12-06 12:10:00,95.9,96.0,95.81,95.82,85300.0,66.677,66.7465,66.6144,66.6213,85300.0
2011-12-06 12:15:00,95.81,95.84,95.73,95.75,55700.0,66.6144,66.6352,66.5588,66.5727,55700.0
2011-12-06 12:20:00,95.75,95.76,95.7,95.7,49600.0,66.5727,66.5796,66.5379,66.5379,49600.0
2011-12-06 12:25:00,95.7,95.7,95.59,95.63,47000.0,66.5379,66.5379,66.4614,66.4892,47000.0
2011-12-06 12:30:00,95.64,95.68,95.6,95.61,33200.0,66.4962,66.524,66.4684,66.4753,33200.0
2011-12-06 12:35:00,95.62,95.62,95.56,95.56,55500.0,66.4823,66.4823,66.4406,66.4406,55500.0
2011-12-06 12:40:00,95.56,95.59,95.54,95.58,41100.0,66.4406,66.4614,66.4267,66.4545,41100.0
2011-12-06 12:45:00,95.58,95.63,95.58,95.6,31400.0,66.4545,66.4892,66.4545,66.4684,31400.0
2011-12-06 12:50:00,95.61,95.62,95.55,95.55,31900.0,66.4753,66.4823,66.4336,66.4336,31900.0
2011-12-06 12:55:00,95.55,95.55,95.5,95.5,21600.0,66.4336,66.4336,66.3988,66.3988,21600.0
2011-12-06 13:00:00,95.51,95.58,95.51,95.57,25900.0,66.4058,66.4545,66.4058,66.4475,25900.0
2011-12-06 13:05:00,95.58,95.61,95.58,95.61,34500.0,66.4545,66.4753,66.4545,66.4753,34500.0
2011-12-06 13:10:00,95.61,95.64,95.53,95.64,86700.0,66.4753,66.4962,66.4197,66.4962,86700.0
2011-12-06 13:15:00,95.64,95.71,95.63,95.68,28400.0,66.4962,66.5449,66.4892,66.524,28400.0
2011-12-06 13:20:00,95.68,95.78,95.68,95.78,41500.0,66.524,66.5935,66.524,66.5935,41500.0
2011-12-06 13:25:00,95.78,95.82,95.77,95.81,28100.0,66.5935,66.6213,66.5866,66.6144,28100.0
2011-12-06 13:30:00,95.8,95.91,95.79,95.88,51200.0,66.6074,66.6839,66.6005,66.663,51200.0
2011-12-06 13:35:00,95.86,95.97,95.86,95.94,75600.0,66.6491,66.7256,66.6491,66.7048,75600.0
2011-12-06 13:40:00,95.94,95.97,95.91,95.91,34300.0,66.7048,66.7256,66.6839,66.6839,34300.0
2011-12-06 13:45:00,95.91,95.96,95.88,95.92,46600.0,66.6839,66.7187,66.663,66.6909,46600.0
2011-12-06 13:50:00,95.89,95.93,95.85,95.85,51000.0,66.67,66.6978,66.6422,66.6422,51000.0
2011-12-06 13:55:00,95.85,95.86,95.74,95.75,46200.0,66.6422,66.6491,66.5657,66.5727,46200.0
2011-12-06 14:00:00,95.75,95.75,95.68,95.74,28300.0,66.5727,66.5727,66.524,66.5657,28300.0
2011-12-06 14:05:00,95.75,95.75,95.7,95.71,36600.0,66.5727,66.5727,66.5379,66.5449,36600.0
2011-12-06 14:10:00,95.72,95.75,95.69,95.74,40200.0,66.5518,66.5727,66.5309,66.5657,40200.0
2011-12-06 14:15:00,95.74,95.88,95.74,95.86,44900.0,66.5657,66.663,66.5657,66.6491,44900.0
2011-12-06 14:20:00,95.85,95.89,95.79,95.81,28000.0,66.6422,66.67,66.6005,66.6144,28000.0
2011-12-06 14:25:00,95.81,95.91,95.8,95.88,56400.0,66.6144,66.6839,66.6074,66.663,56400.0
2011-12-06 14:30:00,95.87,95.95,95.86,95.94,40400.0,66.6561,66.7117,66.6491,66.7048,40400.0
2011-12-06 14:35:00,95.93,96.06,95.91,96.01,104100.0,66.6978,66.7882,66.6839,66.7534,104100.0
2011-12-06 14:40:00,96.01,96.15,96.01,96.13,93300.0,66.7534,66.8508,66.7534,66.8369,93300.0
2011-12-06 14:45:00,96.13,96.15,96.06,96.09,47000.0,66.8369,66.8508,66.7882,66.8091,47000.0
2011-12-06 14:50:00,96.1,96.27,96.07,96.26,81400.0,66.816,66.9342,66.7952,66.9273,81400.0
2011-12-06 14:55:00,96.26,96.27,96.15,96.15,36800.0,66.9273,66.9342,66.8508,66.8508,36800.0
2011-12-06 15:00:00,96.15,96.19,96.07,96.07,53500.0,66.8508,66.8786,66.7952,66.7952,53500.0
2011-12-06 15:05:00,96.07,96.1,96.01,96.07,66300.0,66.7952,66.816,66.7534,66.7952,66300.0
2011-12-06 15:10:00,96.07,96.09,96.01,96.06,72300.0,66.7952,66.8091,66.7534,66.7882,72300.0
2011-12-06 15:15:00,96.05,96.09,95.98,95.99,28700.0,66.7812,66.8091,66.7326,66.7395,28700.0
2011-12-06 15:20:00,95.98,96.04,95.98,96.01,39800.0,66.7326,66.7743,66.7326,66.7534,39800.0
2011-12-06 15:25:00,96.01,96.06,95.91,95.92,56200.0,66.7534,66.7882,66.6839,66.6909,56200.0
2011-12-06 15:30:00,95.92,96.0,95.92,96.0,91900.0,66.6909,66.7465,66.6909,66.7465,91900.0
2011-12-06 15:35:00,95.99,96.16,95.98,96.14,99800.0,66.7395,66.8577,66.7326,66.8438,99800.0
2011-12-06 15:40:00,96.14,96.18,96.09,96.12,83400.0,66.8438,66.8716,66.8091,66.8299,83400.0
2011-12-06 15:45:00,96.13,96.14,96.01,96.06,136600.0,66.8369,66.8438,66.7534,66.7882,136600.0
2011-12-06 15:50:00,96.05,96.07,96.02,96.02,100500.0,66.7812,66.7952,66.7604,66.7604,100500.0
2011-12-06 15:55:00,96.03,96.03,95.94,95.99,265900.0,66.7673,66.7673,66.7048,66.7395,265900.0
2011-12-07 09:30:00,95.83,96.17,95.6,95.91,161700.0,66.6283,66.8647,66.4684,66.6839,161700.0
2011-12-07 09:35:00,95.88,95.9,95.61,95.65,61900.0,66.663,66.677,66.4753,66.5031,61900.0
2011-12-07 09:40:00,95.64,95.64,95.5,95.61,58800.0,66.4962,66.4962,66.3988,66.4753,58800.0
2011-12-07 09:45:00,95.61,95.83,95.58,95.8,42400.0,66.4753,66.6283,66.4545,66.6074,42400.0
2011-12-07 09:50:00,95.78,95.83,95.63,95.65,47700.0,66.5935,66.6283,66.4892,66.5031,47700.0
2011-12-07 09:55:00,95.67,96.06,95.65,95.96,123200.0,66.517,66.7882,66.5031,66.7187,123200.0
2011-12-07 10:00:00,95.95,95.95,95.76,95.84,40900.0,66.7117,66.7117,66.5796,66.6352,40900.0
2011-12-07 10:05:00,95.83,95.94,95.8,95.82,48800.0,66.6283,66.7048,66.6074,66.6213,48800.0
2011-12-07 10:10:00,95.83,95.96,95.82,95.93,55300.0,66.6283,66.7187,66.6213,66.6978,55300.0
2011-12-07 10:15:00,95.94,96.04,95.88,96.03,63900.0,66.7048,66.7743,66.663,66.7673,63900.0
2011-12-07 10:20:00,96.03,96.06,95.86,95.86,33700.0,66.7673,66.7882,66.6491,66.6491,33700.0
2011-12-07 10:25:00,95.87,95.92,95.69,95.76,41100.0,66.6561,66.6909,66.5309,66.5796,41100.0
2011-12-07 10:30:00,95.75,95.85,95.7,95.74,66200.0,66.5727,66.6422,66.5379,66.5657,66200.0
2011-12-07 10:35:00,95.72,95.8,95.7,95.8,23700.0,66.5518,66.6074,66.5379,66.6074,23700.0
2011-12-07 10:40:00,95.8,95.85,95.72,95.82,51500.0,66.6074,66.6422,66.5518,66.6213,51500.0
2011-12-07 10:45:00,95.81,95.92,95.76,95.87,35100.0,66.6144,66.6909,66.5796,66.6561,35100.0
2011-12-07 10:50:00,95.88,95.94,95.81,95.93,27700.0,66.663,66.7048,66.6144,66.6978,27700.0
2011-12-07 10:55:00,95.92,96.02,95.86,96.0,44100.0,66.6909,66.7604,66.6491,66.7465,44100.0
2011-12-07 11:00:00,96.0,96.03,95.98,95.98,29300.0,66.7465,66.7673,66.7326,66.7326,29300.0
2011-12-07 11:05:00,95.98,96.03,95.95,95.97,52800.0,66.7326,66.7673,66.7117,66.7256,52800.0
2011-12-07 11:10:00,95.98,96.04,95.93,96.02,43000.0,66.7326,66.7743,66.6978,66.7604,43000.0
2011-12-07 11:15:00,96.03,96.04,95.94,96.02,28100.0,66.7673,66.7743,66.7048,66.7604,28100.0
2011-12-07 11:20:00,96.03,96.06,95.98,95.99,59600.0,66.7673,66.7882,66.7326,66.7395,59600.0
2011-12-07 11:25:00,95.98,96.06,95.98,96.03,62500.0,66.7326,66.7882,66.7326,66.7673,62500.0
2011-12-07 11:30:00,96.05,96.06,96.0,96.01,38400.0,66.7812,66.7882,66.7465,66.7534,38400.0
2011-12-07 11:35:00,96.01,96.02,95.94,95.95,57200.0,66.7534,66.7604,66.7048,66.7117,57200.0
2011-12-07 11:40:00,95.95,95.99,95.83,95.9,44900.0,66.7117,66.7395,66.6283,66.677,44900.0
2011-12-07 11:45:00,95.89,95.99,95.84,95.98,66200.0,66.67,66.7395,66.6352,66.7326,66200.0
2011-12-07 11:50:00,95.99,96.02,95.96,95.97,24500.0,66.7395,66.7604,66.7187,66.7256,24500.0
2011-12-07 11:55:00,95.98,96.02,95.88,95.89,50800.0,66.7326,66.7604,66.663,66.67,50800.0
2011-12-07 12:00:00,95.9,95.99,95.9,95.92,46300.0,66.677,66.7395,66.677,66.6909,46300.0
2011-12-07 12:05:00,95.92,95.95,95.85,95.89,33200.0,66.6909,66.7117,66.6422,66.67,33200.0
2011-12-07 12:10:00,95.89,95.91,95.86,95.88,197900.0,66.67,66.6839,66.6491,66.663,197900.0
2011-12-07 12:15:00,95.88,95.89,95.81,95.84,23700.0,66.663,66.67,66.6144,66.6352,23700.0
2011-12-07 12:20:00,95.83,95.9,95.83,95.89,31600.0,66.6283,66.677,66.6283,66.67,31600.0
2011-12-07 12:25:00,95.89,95.96,95.87,95.95,87300.0,66.67,66.7187,66.6561,66.7117,87300.0
2011-12-07 12:30:00,95.95,95.95,95.87,95.9,100200.0,66.7117,66.7117,66.6561,66.677,100200.0
2011-12-07 12:35:00,95.9,96.01,95.9,96.0,45800.0,66.677,66.7534,66.677,66.7465,45800.0
2011-12-07 12:40:00,95.99,96.0,95.95,95.98,19600.0,66.7395,66.7465,66.7117,66.7326,19600.0
2011-12-07 12:45:00,95.99,96.01,95.93,95.95,33400.0,66.7395,66.7534,66.6978,66.7117,33400.0
2011-12-07 12:50:00,95.96,96.0,95.95,95.99,35800.0,66.7187,66.7465,66.7117,66.7395,35800.0
2011-12-07 12:55:00,95.98,96.02,95.97,96.01,30400.0,66.7326,66.7604,66.7256,66.7534,30400.0
2011-12-07 13:00:00,96.01,96.06,96.0,96.05,46600.0,66.7534,66.7882,66.7465,66.7812,46600.0
2011-12-07 13:05:00,96.05,96.06,96.03,96.03,29200.0,66.7812,66.7882,66.7673,66.7673,29200.0
2011-12-07 13:10:00,96.04,96.11,96.03,96.11,58000.0,66.7743,66.823,66.7673,66.823,58000.0
2011-12-07 13:15:00,96.12,96.17,96.1,96.15,28300.0,66.8299,66.8647,66.816,66.8508,28300.0
2011-12-07 13:20:00,96.16,96.19,96.13,96.18,23600.0,66.8577,66.8786,66.8369,66.8716,23600.0
2011-12-07 13:25:00,96.18,96.2,96.17,96.2,42800.0,66.8716,66.8855,66.8647,66.8855,42800.0
2011-12-07 13:30:00,96.19,96.23,96.07,96.09,37700.0,66.8786,66.9064,66.7952,66.8091,37700.0
2011-12-07 13:35:00,96.08,96.11,96.05,96.1,55200.0,66.8021,66.823,66.7812,66.816,55200.0
2011-12-07 13:40:00,96.1,96.11,96.05,96.08,22100.0,66.816,66.823,66.7812,66.8021,22100.0
2011-12-07 13:45:00,96.06,96.07,96.02,96.04,50300.0,66.7882,66.7952,66.7604,66.7743,50300.0
2011-12-07 13:50:00,96.04,96.06,96.0,96.04,42300.0,66.7743,66.7882,66.7465,66.7743,42300.0
2011-12-07 13:55:00,96.04,96.07,95.99,96.07,26900.0,66.7743,66.7952,66.7395,66.7952,26900.0
2011-12-07 14:00:00,96.06,96.11,96.03,96.05,30500.0,66.7882,66.823,66.7673,66.7812,30500.0
2011-12-07 14:05:00,96.05,96.08,95.99,96.05,37000.0,66.7812,66.8021,66.7395,66.7812,37000.0
2011-12-07 14:10:00,96.05,96.1,96.04,96.07,22400.0,66.7812,66.816,66.7743,66.7952,22400.0
2011-12-07 14:15:00,96.06,96.09,96.01,96.04,28200.0,66.7882,66.8091,66.7534,66.7743,28200.0
2011-12-07 14:20:00,96.06,96.15,96.03,96.13,30800.0,66.7882,66.8508,66.7673,66.8369,30800.0
2011-12-07 14:25:00,96.12,96.18,96.11,96.11,34800.0,66.8299,66.8716,66.823,66.823,34800.0
2011-12-07 14:30:00,96.12,96.17,96.06,96.08,39700.0,66.8299,66.8647,66.7882,66.8021,39700.0
2011-12-07 14:35:00,96.08,96.1,96.0,96.08,36200.0,66.8021,66.816,66.7465,66.8021,36200.0
2011-12-07 14:40:00,96.07,96.16,95.98,96.0,61300.0,66.7952,66.8577,66.7326,66.7465,61300.0
2011-12-07 14:45:00,96.01,96.06,95.95,95.97,28800.0,66.7534,66.7882,66.7117,66.7256,28800.0
2011-12-07 14:50:00,95.97,95.98,95.94,95.98,30800.0,66.7256,66.7326,66.7048,66.7326,30800.0
2011-12-07 14:55:00,95.98,95.99,95.91,95.95,50100.0,66.7326,66.7395,66.6839,66.7117,50100.0
2011-12-07 15:00:00,95.95,96.01,95.94,95.96,38900.0,66.7117,66.7534,66.7048,66.7187,38900.0
2011-12-07 15:05:00,95.96,96.03,95.96,96.01,22500.0,66.7187,66.7673,66.7187,66.7534,22500.0
2011-12-07 15:10:00,96.0,96.02,95.98,96.02,27300.0,66.7465,66.7604,66.7326,66.7604,27300.0
2011-12-07 15:15:00,96.01,96.24,96.01,96.23,77600.0,66.7534,66.9133,66.7534,66.9064,77600.0
2011-12-07 15:20:00,96.23,96.3,96.21,96.28,98600.0,66.9064,66.9551,66.8925,66.9412,98600.0
2011-12-07 15:25:00,96.29,96.36,96.27,96.33,69600.0,66.9481,66.9968,66.9342,66.9759,69600.0
2011-12-07 15:30:00,96.34,96.4,96.31,96.38,80400.0,66.9829,67.0246,66.962,67.0107,80400.0
2011-12-07 15:35:00,96.38,96.5,96.36,96.49,203800.0,67.0107,67.0941,66.9968,67.0872,203800.0
2011-12-07 15:40:00,96.49,96.64,96.48,96.56,230500.0,67.0872,67.1915,67.0802,67.1358,230500.0
2011-12-07 15:45:00,96.57,96.59,96.52,96.58,155700.0,67.1428,67.1567,67.108,67.1497,155700.0
2011-12-07 15:50:00,96.58,96.65,96.55,96.59,145700.0,67.1497,67.1984,67.1289,67.1567,145700.0
2011-12-07 15:55:00,96.6,96.65,96.42,96.45,291400.0,67.1636,67.1984,67.0385,67.0594,291400.0
2011-12-08 09:30:00,97.06,97.5,96.92,97.46,399700.0,67.4835,67.7894,67.3861,67.7616,399700.0
2011-12-08 09:35:00,97.47,97.74,97.4,97.68,238300.0,67.7685,67.9563,67.7199,67.9145,238300.0
2011-12-08 09:40:00,97.68,97.79,97.55,97.69,213000.0,67.9145,67.991,67.8242,67.9215,213000.0
2011-12-08 09:45:00,97.69,97.98,97.62,97.97,186100.0,67.9215,68.1231,67.8728,68.1162,186100.0
2011-12-08 09:50:00,97.95,98.0,97.8,97.95,231300.0,68.1023,68.137,67.998,68.1023,231300.0
2011-12-08 09:55:00,97.96,98.22,97.91,98.17,192400.0,68.1092,68.29,68.0745,68.2552,192400.0
2011-12-08 10:00:00,98.17,98.29,98.03,98.03,210900.0,68.2552,68.3387,68.1579,68.1579,210900.0
2011-12-08 10:05:00,98.03,98.24,98.0,98.14,183300.0,68.1579,68.3039,68.137,68.2344,183300.0
2011-12-08 10:10:00,98.12,98.22,97.85,97.91,168800.0,68.2205,68.29,68.0327,68.0745,168800.0
2011-12-08 10:15:00,97.92,97.92,97.55,97.62,240800.0,68.0814,68.0814,67.8242,67.8728,240800.0
2011-12-08 10:20:00,97.63,97.88,97.59,97.74,170400.0,67.8798,68.0536,67.852,67.9563,170400.0
2011-12-08 10:25:00,97.75,97.97,97.73,97.84,88400.0,67.9632,68.1162,67.9493,68.0258,88400.0
2011-12-08 10:30:00,97.83,97.99,97.83,97.86,89800.0,68.0188,68.1301,68.0188,68.0397,89800.0
2011-12-08 10:35:00,97.86,97.96,97.8,97.92,50200.0,68.0397,68.1092,67.998,68.0814,50200.0
2011-12-08 10:40:00,97.91,97.99,97.81,97.99,87400.0,68.0745,68.1301,68.0049,68.1301,87400.0
2011-12-08 10:45:00,97.99,98.04,97.92,97.95,147000.0,68.1301,68.1648,68.0814,68.1023,147000.0
2011-12-08 10:50:00,97.95,97.97,97.83,97.85,50600.0,68.1023,68.1162,68.0188,68.0327,50600.0
2011-12-08 10:55:00,97.84,97.89,97.72,97.73,73000.0,68.0258,68.0606,67.9424,67.9493,73000.0
2011-12-08 11:00:00,97.73,97.73,97.56,97.59,91700.0,67.9493,67.9493,67.8311,67.852,91700.0
2011-12-08 11:05:00,97.59,97.63,97.51,97.57,99900.0,67.852,67.8798,67.7963,67.8381,99900.0
2011-12-08 11:10:00,97.57,97.71,97.53,97.67,60600.0,67.8381,67.9354,67.8103,67.9076,60600.0
2011-12-08 11:15:00,97.66,97.75,97.66,97.67,42600.0,67.9006,67.9632,67.9006,67.9076,42600.0
2011-12-08 11:20:00,97.68,97.9,97.66,97.89,52400.0,67.9145,68.0675,67.9006,68.0606,52400.0
2011-12-08 11:25:00,97.89,97.9,97.8,97.82,74900.0,68.0606,68.0675,67.998,68.0119,74900.0
2011-12-08 11:30:00,97.83,97.91,97.77,97.78,48700.0,68.0188,68.0745,67.9771,67.9841,48700.0
2011-12-08 11:35:00,97.78,97.81,97.61,97.61,57900.0,67.9841,68.0049,67.8659,67.8659,57900.0
2011-12-08 11:40:00,97.61,97.61,97.5,97.61,55500.0,67.8659,67.8659,67.7894,67.8659,55500.0
2011-12-08 11:45:00,97.61,97.69,97.6,97.61,34200.0,67.8659,67.9215,67.8589,67.8659,34200.0
2011-12-08 11:50:00,97.6,97.65,97.54,97.59,75100.0,67.8589,67.8937,67.8172,67.852,75100.0
2011-12-08 11:55:00,97.56,97.65,97.55,97.64,31900.0,67.8311,67.8937,67.8242,67.8867,31900.0
2011-12-08 12:00:00,97.64,97.65,97.48,97.5,70300.0,67.8867,67.8937,67.7755,67.7894,70300.0
2011-12-08 12:05:00,97.5,97.73,97.5,97.71,62300.0,67.7894,67.9493,67.7894,67.9354,62300.0
2011-12-08 12:10:00,97.72,97.72,97.56,97.56,36100.0,67.9424,67.9424,67.8311,67.8311,36100.0
2011-12-08 12:15:00,97.55,97.57,97.49,97.5,49700.0,67.8242,67.8381,67.7824,67.7894,49700.0
2011-12-08 12:20:00,97.5,97.5,97.38,97.41,53000.0,67.7894,67.7894,67.706,67.7268,53000.0
2011-12-08 12:25:00,97.41,97.45,97.33,97.41,64200.0,67.7268,67.7546,67.6712,67.7268,64200.0
2011-12-08 12:30:00,97.41,97.44,97.35,97.43,158900.0,67.7268,67.7477,67.6851,67.7407,158900.0
2011-12-08 12:35:00,97.43,97.48,97.22,97.23,160000.0,67.7407,67.7755,67.5947,67.6017,160000.0
2011-12-08 12:40:00,97.23,97.35,97.22,97.33,100500.0,67.6017,67.6851,67.5947,67.6712,100500.0
2011-12-08 12:45:00,97.33,97.39,97.29,97.38,40500.0,67.6712,67.7129,67.6434,67.706,40500.0
2011-12-08 12:50:00,97.39,97.43,97.3,97.32,49900.0,67.7129,67.7407,67.6503,67.6642,49900.0
2011-12-08 12:55:00,97.32,97.32,97.24,97.26,27900.0,67.6642,67.6642,67.6086,67.6225,27900.0
2011-12-08 13:00:00,97.27,97.27,97.06,97.07,69800.0,67.6295,67.6295,67.4835,67.4904,69800.0
2011-12-08 13:05:00,97.07,97.12,96.98,97.11,102200.0,67.4904,67.5252,67.4279,67.5182,102200.0
2011-12-08 13:10:00,97.1,97.1,96.97,97.06,55800.0,67.5113,67.5113,67.4209,67.4835,55800.0
2011-12-08 13:15:00,97.06,97.14,97.01,97.13,36600.0,67.4835,67.5391,67.4487,67.5321,36600.0
2011-12-08 13:20:00,97.11,97.13,96.98,97.07,45100.0,67.5182,67.5321,67.4279,67.4904,45100.0
2011-12-08 13:25:00,97.06,97.07,97.0,97.01,52200.0,67.4835,67.4904,67.4418,67.4487,52200.0
2011-12-08 13:30:00,97.0,97.07,97.0,97.0,73100.0,67.4418,67.4904,67.4418,67.4418,73100.0
2011-12-08 13:35:00,97.01,97.1,96.98,97.1,71200.0,67.4487,67.5113,67.4279,67.5113,71200.0
2011-12-08 13:40:00,97.11,97.24,97.11,97.14,69200.0,67.5182,67.6086,67.5182,67.5391,69200.0
2011-12-08 13:45:00,97.13,97.14,97.04,97.04,28300.0,67.5321,67.5391,67.4696,67.4696,28300.0
2011-12-08 13:50:00,97.05,97.08,96.99,97.02,40100.0,67.4765,67.4974,67.4348,67.4557,40100.0
2011-12-08 13:55:00,97.02,97.1,96.98,97.09,63400.0,67.4557,67.5113,67.4279,67.5043,63400.0
2011-12-08 14:00:00,97.09,97.09,97.0,97.03,35200.0,67.5043,67.5043,67.4418,67.4626,35200.0
2011-12-08 14:05:00,97.03,97.07,96.97,97.05,57600.0,67.4626,67.4904,67.4209,67.4765,57600.0
2011-12-08 14:10:00,97.06,97.19,97.05,97.12,70100.0,67.4835,67.5739,67.4765,67.5252,70100.0
2011-12-08 14:15:00,97.12,97.26,97.12,97.24,66000.0,67.5252,67.6225,67.5252,67.6086,66000.0
2011-12-08 14:20:00,97.23,97.27,97.18,97.26,52200.0,67.6017,67.6295,67.5669,67.6225,52200.0
2011-12-08 14:25:00,97.27,97.33,97.25,97.32,45200.0,67.6295,67.6712,67.6156,67.6642,45200.0
2011-12-08 14:30:00,97.32,97.34,97.27,97.32,77300.0,67.6642,67.6782,67.6295,67.6642,77300.0
2011-12-08 14:35:00,97.32,97.32,97.25,97.25,45500.0,67.6642,67.6642,67.6156,67.6156,45500.0
2011-12-08 14:40:00,97.26,97.27,97.21,97.27,69200.0,67.6225,67.6295,67.5878,67.6295,69200.0
2011-12-08 14:45:00,97.26,97.38,97.26,97.35,47400.0,67.6225,67.706,67.6225,67.6851,47400.0
2011-12-08 14:50:00,97.33,97.34,97.2,97.21,39000.0,67.6712,67.6782,67.5808,67.5878,39000.0
2011-12-08 14:55:00,97.22,97.25,97.13,97.15,96200.0,67.5947,67.6156,67.5321,67.546,96200.0
2011-12-08 15:00:00,97.17,97.25,97.15,97.17,44600.0,67.56,67.6156,67.546,67.56,44600.0
2011-12-08 15:05:00,97.17,97.21,97.15,97.2,46800.0,67.56,67.5878,67.546,67.5808,46800.0
2011-12-08 15:10:00,97.2,97.39,97.2,97.37,75100.0,67.5808,67.7129,67.5808,67.699,75100.0
2011-12-08 15:15:00,97.37,97.46,97.34,97.46,46900.0,67.699,67.7616,67.6782,67.7616,46900.0
2011-12-08 15:20:00,97.45,97.47,97.34,97.36,39800.0,67.7546,67.7685,67.6782,67.6921,39800.0
2011-12-08 15:25:00,97.37,97.52,97.33,97.45,50500.0,67.699,67.8033,67.6712,67.7546,50500.0
2011-12-08 15:30:00,97.45,97.63,97.42,97.58,107700.0,67.7546,67.8798,67.7338,67.845,107700.0
2011-12-08 15:35:00,97.58,97.64,97.41,97.41,85500.0,67.845,67.8867,67.7268,67.7268,85500.0
2011-12-08 15:40:00,97.42,97.46,97.19,97.22,176100.0,67.7338,67.7616,67.5739,67.5947,176100.0
2011-12-08 15:45:00,97.22,97.22,96.9,97.03,249200.0,67.5947,67.5947,67.3722,67.4626,249200.0
2011-12-08 15:50:00,97.01,97.03,96.87,96.97,135100.0,67.4487,67.4626,67.3514,67.4209,135100.0
2011-12-08 15:55:00,96.97,96.97,96.72,96.95,385800.0,67.4209,67.4209,67.2471,67.407,385800.0
2011-12-09 09:30:00,97.66,98.43,97.62,98.27,340700.0,67.9006,68.436,67.8728,68.3248,340700.0
2011-12-09 09:35:00,98.26,98.3,97.97,98.0,106700.0,68.3178,68.3456,68.1162,68.137,106700.0
2011-12-09 09:40:00,98.0,98.11,97.93,98.05,101600.0,68.137,68.2135,68.0884,68.1718,101600.0
2011-12-09 09:45:00,98.04,98.05,97.93,98.05,66200.0,68.1648,68.1718,68.0884,68.1718,66200.0
2011-12-09 09:50:00,98.05,98.25,98.04,98.21,102300.0,68.1718,68.3109,68.1648,68.283,102300.0
2011-12-09 09:55:00,98.2,98.37,98.11,98.21,129900.0,68.2761,68.3943,68.2135,68.283,129900.0
2011-12-09 10:00:00,98.21,98.25,98.09,98.11,118600.0,68.283,68.3109,68.1996,68.2135,118600.0
2011-12-09 10:05:00,98.11,98.18,97.97,98.0,78800.0,68.2135,68.2622,68.1162,68.137,78800.0
2011-12-09 10:10:00,97.99,98.06,97.95,97.97,106000.0,68.1301,68.1787,68.1023,68.1162,106000.0
2011-12-09 10:15:00,97.98,98.02,97.83,97.91,100500.0,68.1231,68.1509,68.0188,68.0745,100500.0
2011-12-09 10:20:00,97.92,98.04,97.92,97.98,79200.0,68.0814,68.1648,68.0814,68.1231,79200.0
2011-12-09 10:25:00,97.98,98.01,97.9,97.96,99300.0,68.1231,68.144,68.0675,68.1092,99300.0
2011-12-09 10:30:00,97.96,98.12,97.94,98.11,66600.0,68.1092,68.2205,68.0953,68.2135,66600.0
2011-12-09 10:35:00,98.11,98.14,97.93,97.93,61500.0,68.2135,68.2344,68.0884,68.0884,61500.0
2011-12-09 10:40:00,97.95,98.0,97.92,97.95,102000.0,68.1023,68.137,68.0814,68.1023,102000.0
2011-12-09 10:45:00,97.93,97.99,97.91,97.98,42600.0,68.0884,68.1301,68.0745,68.1231,42600.0
2011-12-09 10:50:00,97.99,98.07,97.9,97.97,75400.0,68.1301,68.1857,68.0675,68.1162,75400.0
2011-12-09 10:55:00,97.96,98.06,97.94,98.05,49800.0,68.1092,68.1787,68.0953,68.1718,49800.0
2011-12-09 11:00:00,98.05,98.21,98.02,98.11,76500.0,68.1718,68.283,68.1509,68.2135,76500.0
2011-12-09 11:05:00,98.1,98.1,98.0,98.01,54800.0,68.2066,68.2066,68.137,68.144,54800.0
2011-12-09 11:10:00,98.02,98.07,97.94,97.94,57700.0,68.1509,68.1857,68.0953,68.0953,57700.0
2011-12-09 11:15:00,97.94,98.0,97.89,97.97,54200.0,68.0953,68.137,68.0606,68.1162,54200.0
2011-12-09 11:20:00,97.97,98.04,97.91,98.02,32500.0,68.1162,68.1648,68.0745,68.1509,32500.0
2011-12-09 11:25:00,98.01,98.09,97.94,98.09,29000.0,68.144,68.1996,68.0953,68.1996,29000.0
2011-12-09 11:30:00,98.08,98.1,98.0,98.01,47700.0,68.1927,68.2066,68.137,68.144,47700.0
2011-12-09 11:35:00,98.01,98.06,98.0,98.04,33200.0,68.144,68.1787,68.137,68.1648,33200.0
2011-12-09 11:40:00,98.04,98.14,98.0,98.12,44300.0,68.1648,68.2344,68.137,68.2205,44300.0
2011-12-09 11:45:00,98.13,98.15,98.01,98.02,124400.0,68.2274,68.2413,68.144,68.1509,124400.0
2011-12-09 11:50:00,98.03,98.11,98.01,98.1,24300.0,68.1579,68.2135,68.144,68.2066,24300.0
2011-12-09 11:55:00,98.09,98.1,98.06,98.06,53200.0,68.1996,68.2066,68.1787,68.1787,53200.0
2011-12-09 12:00:00,98.06,98.1,97.94,97.94,28100.0,68.1787,68.2066,68.0953,68.0953,28100.0
2011-12-09 12:05:00,97.95,97.97,97.92,97.95,37200.0,68.1023,68.1162,68.0814,68.1023,37200.0
2011-12-09 12:10:00,97.95,97.97,97.94,97.96,17200.0,68.1023,68.1162,68.0953,68.1092,17200.0
2011-12-09 12:15:00,97.96,98.05,97.94,98.05,25800.0,68.1092,68.1718,68.0953,68.1718,25800.0
2011-12-09 12:20:00,98.04,98.14,98.02,98.11,54000.0,68.1648,68.2344,68.1509,68.2135,54000.0
2011-12-09 12:25:00,98.11,98.12,98.03,98.08,34400.0,68.2135,68.2205,68.1579,68.1927,34400.0
2011-12-09 12:30:00,98.08,98.15,98.08,98.13,45200.0,68.1927,68.2413,68.1927,68.2274,45200.0
2011-12-09 12:35:00,98.14,98.24,98.12,98.18,29000.0,68.2344,68.3039,68.2205,68.2622,29000.0
2011-12-09 12:40:00,98.18,98.2,98.13,98.16,25900.0,68.2622,68.2761,68.2274,68.2483,25900.0
2011-12-09 12:45:00,98.17,98.2,98.11,98.17,21500.0,68.2552,68.2761,68.2135,68.2552,21500.0
2011-12-09 12:50:00,98.17,98.19,98.08,98.09,32400.0,68.2552,68.2691,68.1927,68.1996,32400.0
2011-12-09 12:55:00,98.08,98.1,98.06,98.09,21700.0,68.1927,68.2066,68.1787,68.1996,21700.0
2011-12-09 13:00:00,98.1,98.14,98.1,98.12,16800.0,68.2066,68.2344,68.2066,68.2205,16800.0
2011-12-09 13:05:00,98.11,98.13,98.07,98.11,20500.0,68.2135,68.2274,68.1857,68.2135,20500.0
2011-12-09 13:10:00,98.13,98.16,98.12,98.12,15700.0,68.2274,68.2483,68.2205,68.2205,15700.0
2011-12-09 13:15:00,98.11,98.12,98.06,98.06,23000.0,68.2135,68.2205,68.1787,68.1787,23000.0
2011-12-09 13:20:00,98.05,98.14,98.03,98.03,25700.0,68.1718,68.2344,68.1579,68.1579,25700.0
2011-12-09 13:25:00,98.04,98.09,98.0,98.0,66000.0,68.1648,68.1996,68.137,68.137,66000.0
2011-12-09 13:30:00,98.01,98.01,97.97,98.0,49100.0,68.144,68.144,68.1162,68.137,49100.0
2011-12-09 13:35:00,98.0,98.01,97.96,97.97,26300.0,68.137,68.144,68.1092,68.1162,26300.0
2011-12-09 13:40:00,97.96,98.01,97.96,97.99,21200.0,68.1092,68.144,68.1092,68.1301,21200.0
2011-12-09 13:45:00,97.99,98.0,97.95,98.0,15100.0,68.1301,68.137,68.1023,68.137,15100.0
2011-12-09 13:50:00,98.0,98.0,97.95,97.98,38000.0,68.137,68.137,68.1023,68.1231,38000.0
2011-12-09 13:55:00,97.97,97.97,97.9,97.92,34600.0,68.1162,68.1162,68.0675,68.0814,34600.0
2011-12-09 14:00:00,97.93,97.97,97.9,97.95,50500.0,68.0884,68.1162,68.0675,68.1023,50500.0
2011-12-09 14:05:00,97.95,97.95,97.84,97.9,32700.0,68.1023,68.1023,68.0258,68.0675,32700.0
2011-12-09 14:10:00,97.89,97.95,97.84,97.86,30800.0,68.0606,68.1023,68.0258,68.0397,30800.0
2011-12-09 14:15:00,97.85,97.85,97.8,97.81,30800.0,68.0327,68.0327,67.998,68.0049,30800.0
2011-12-09 14:20:00,97.82,97.82,97.74,97.76,68100.0,68.0119,68.0119,67.9563,67.9702,68100.0
2011-12-09 14:25:00,97.75,97.89,97.71,97.84,72100.0,67.9632,68.0606,67.9354,68.0258,72100.0
2011-12-09 14:30:00,97.83,98.0,97.83,97.98,72000.0,68.0188,68.137,68.0188,68.1231,72000.0
2011-12-09 14:35:00,97.99,98.0,97.92,97.98,37000.0,68.1301,68.137,68.0814,68.1231,37000.0
2011-12-09 14:40:00,97.98,98.05,97.98,98.05,41500.0,68.1231,68.1718,68.1231,68.1718,41500.0
2011-12-09 14:45:00,98.06,98.11,97.99,98.11,37300.0,68.1787,68.2135,68.1301,68.2135,37300.0
2011-12-09 14:50:00,98.1,98.29,98.09,98.24,88700.0,68.2066,68.3387,68.1996,68.3039,88700.0
2011-12-09 14:55:00,98.24,98.25,98.16,98.18,47900.0,68.3039,68.3109,68.2483,68.2622,47900.0
2011-12-09 15:00:00,98.18,98.19,98.08,98.08,32900.0,68.2622,68.2691,68.1927,68.1927,32900.0
2011-12-09 15:05:00,98.06,98.12,98.02,98.12,48500.0,68.1787,68.2205,68.1509,68.2205,48500.0
2011-12-09 15:10:00,98.11,98.15,98.09,98.11,40500.0,68.2135,68.2413,68.1996,68.2135,40500.0
2011-12-09 15:15:00,98.12,98.13,98.02,98.04,40900.0,68.2205,68.2274,68.1509,68.1648,40900.0
2011-12-09 15:20:00,98.05,98.11,98.04,98.09,60000.0,68.1718,68.2135,68.1648,68.1996,60000.0
2011-12-09 15:25:00,98.08,98.1,98.04,98.07,105400.0,68.1927,68.2066,68.1648,68.1857,105400.0
2011-12-09 15:30:00,98.07,98.09,98.0,98.0,87900.0,68.1857,68.1996,68.137,68.137,87900.0
2011-12-09 15:35:00,98.02,98.06,98.0,98.05,72600.0,68.1509,68.1787,68.137,68.1718,72600.0
2011-12-09 15:40:00,98.06,98.1,98.05,98.09,77900.0,68.1787,68.2066,68.1718,68.1996,77900.0
2011-12-09 15:45:00,98.08,98.09,97.88,97.9,155400.0,68.1927,68.1996,68.0536,68.0675,155400.0
2011-12-09 15:50:00,97.89,97.93,97.86,97.92,107200.0,68.0606,68.0884,68.0397,68.0814,107200.0
2011-12-09 15:55:00,97.93,98.07,97.93,97.96,299800.0,68.0884,68.1857,68.0884,68.1092,299800.0
2011-12-12 09:30:00,97.67,97.84,97.58,97.59,139800.0,67.9076,68.0258,67.845,67.852,139800.0
2011-12-12 09:35:00,97.59,97.74,97.58,97.71,55200.0,67.852,67.9563,67.845,67.9354,55200.0
2011-12-12 09:40:00,97.72,97.72,97.61,97.64,38400.0,67.9424,67.9424,67.8659,67.8867,38400.0
2011-12-12 09:45:00,97.64,97.76,97.63,97.75,95200.0,67.8867,67.9702,67.8798,67.9632,95200.0
2011-12-12 09:50:00,97.76,97.77,97.6,97.61,38600.0,67.9702,67.9771,67.8589,67.8659,38600.0
2011-12-12 09:55:00,97.61,97.62,97.46,97.52,73300.0,67.8659,67.8728,67.7616,67.8033,73300.0
2011-12-12 10:00:00,97.51,97.54,97.48,97.5,86700.0,67.7963,67.8172,67.7755,67.7894,86700.0
2011-12-12 10:05:00,97.5,97.64,97.49,97.63,45600.0,67.7894,67.8867,67.7824,67.8798,45600.0
2011-12-12 10:10:00,97.62,97.73,97.6,97.7,48600.0,67.8728,67.9493,67.8589,67.9284,48600.0
2011-12-12 10:15:00,97.7,97.7,97.56,97.59,49800.0,67.9284,67.9284,67.8311,67.852,49800.0
2011-12-12 10:20:00,97.59,97.66,97.5,97.58,58800.0,67.852,67.9006,67.7894,67.845,58800.0
2011-12-12 10:25:00,97.58,97.59,97.52,97.57,59200.0,67.845,67.852,67.8033,67.8381,59200.0
2011-12-12 10:30:00,97.57,97.58,97.51,97.55,29200.0,67.8381,67.845,67.7963,67.8242,29200.0
2011-12-12 10:35:00,97.56,97.71,97.54,97.66,53700.0,67.8311,67.9354,67.8172,67.9006,53700.0
2011-12-12 10:40:00,97.66,97.81,97.62,97.73,80000.0,67.9006,68.0049,67.8728,67.9493,80000.0
2011-12-12 10:45:00,97.74,97.85,97.73,97.84,95500.0,67.9563,68.0327,67.9493,68.0258,95500.0
2011-12-12 10:50:00,97.83,97.84,97.7,97.74,22200.0,68.0188,68.0258,67.9284,67.9563,22200.0
2011-12-12 10:55:00,97.75,97.79,97.72,97.72,45100.0,67.9632,67.991,67.9424,67.9424,45100.0
2011-12-12 11:00:00,97.71,97.72,97.65,97.71,49700.0,67.9354,67.9424,67.8937,67.9354,49700.0
2011-12-12 11:05:00,97.72,97.74,97.65,97.65,29100.0,67.9424,67.9563,67.8937,67.8937,29100.0
2011-12-12 11:10:00,97.65,97.69,97.62,97.67,30400.0,67.8937,67.9215,67.8728,67.9076,30400.0
2011-12-12 11:15:00,97.68,97.69,97.54,97.54,43900.0,67.9145,67.9215,67.8172,67.8172,43900.0
2011-12-12 11:20:00,97.54,97.64,97.53,97.61,23600.0,67.8172,67.8867,67.8103,67.8659,23600.0
2011-12-12 11:25:00,97.61,97.61,97.53,97.54,37200.0,67.8659,67.8659,67.8103,67.8172,37200.0
2011-12-12 11:30:00,97.54,97.57,97.5,97.54,37400.0,67.8172,67.8381,67.7894,67.8172,37400.0
2011-12-12 11:35:00,97.54,97.6,97.53,97.58,63300.0,67.8172,67.8589,67.8103,67.845,63300.0
2011-12-12 11:40:00,97.6,97.61,97.55,97.58,38200.0,67.8589,67.8659,67.8242,67.845,38200.0
2011-12-12 11:45:00,97.59,97.59,97.5,97.5,42700.0,67.852,67.852,67.7894,67.7894,42700.0
2011-12-12 11:50:00,97.51,97.53,97.46,97.47,53400.0,67.7963,67.8103,67.7616,67.7685,53400.0
2011-12-12 11:55:00,97.46,97.51,97.28,97.32,95300.0,67.7616,67.7963,67.6364,67.6642,95300.0
2011-12-12 12:00:00,97.32,97.32,97.2,97.23,49700.0,67.6642,67.6642,67.5808,67.6017,49700.0
2011-12-12 12:05:00,97.24,97.25,97.21,97.23,35500.0,67.6086,67.6156,67.5878,67.6017,35500.0
2011-12-12 12:10:00,97.23,97.25,97.22,97.25,45400.0,67.6017,67.6156,67.5947,67.6156,45400.0
2011-12-12 12:15:00,97.24,97.26,97.2,97.23,89400.0,67.6086,67.6225,67.5808,67.6017,89400.0
2011-12-12 12:20:00,97.24,97.34,97.22,97.33,63600.0,67.6086,67.6782,67.5947,67.6712,63600.0
2011-12-12 12:25:00,97.34,97.45,97.32,97.41,39700.0,67.6782,67.7546,67.6642,67.7268,39700.0
2011-12-12 12:30:00,97.41,97.53,97.4,97.53,73500.0,67.7268,67.8103,67.7199,67.8103,73500.0
2011-12-12 12:35:00,97.52,97.64,97.52,97.62,40600.0,67.8033,67.8867,67.8033,67.8728,40600.0
2011-12-12 12:40:00,97.63,97.66,97.61,97.65,52600.0,67.8798,67.9006,67.8659,67.8937,52600.0
2011-12-12 12:45:00,97.65,97.68,97.62,97.67,23100.0,67.8937,67.9145,67.8728,67.9076,23100.0
2011-12-12 12:50:00,97.68,97.74,97.66,97.73,40300.0,67.9145,67.9563,67.9006,67.9493,40300.0
2011-12-12 12:55:00,97.73,97.73,97.67,97.72,61900.0,67.9493,67.9493,67.9076,67.9424,61900.0
2011-12-12 13:00:00,97.71,97.73,97.66,97.69,39700.0,67.9354,67.9493,67.9006,67.9215,39700.0
2011-12-12 13:05:00,97.7,97.78,97.69,97.71,30600.0,67.9284,67.9841,67.9215,67.9354,30600.0
2011-12-12 13:10:00,97.71,97.73,97.6,97.66,35900.0,67.9354,67.9493,67.8589,67.9006,35900.0
2011-12-12 13:15:00,97.66,97.69,97.62,97.66,28500.0,67.9006,67.9215,67.8728,67.9006,28500.0
2011-12-12 13:20:00,97.66,97.82,97.66,97.81,40800.0,67.9006,68.0119,67.9006,68.0049,40800.0
2011-12-12 13:25:00,97.81,97.95,97.78,97.92,61700.0,68.0049,68.1023,67.9841,68.0814,61700.0
2011-12-12 13:30:00,97.92,97.94,97.86,97.94,38400.0,68.0814,68.0953,68.0397,68.0953,38400.0
2011-12-12 13:35:00,97.94,97.98,97.91,97.96,37000.0,68.0953,68.1231,68.0745,68.1092,37000.0
2011-12-12 13:40:00,97.96,98.03,97.96,98.02,41200.0,68.1092,68.1579,68.1092,68.1509,41200.0
2011-12-12 13:45:00,98.02,98.08,97.99,98.08,39900.0,68.1509,68.1927,68.1301,68.1927,39900.0
2011-12-12 13:50:00,98.08,98.1,98.04,98.08,31300.0,68.1927,68.2066,68.1648,68.1927,31300.0
2011-12-12 13:55:00,98.08,98.15,98.06,98.13,51500.0,68.1927,68.2413,68.1787,68.2274,51500.0
2011-12-12 14:00:00,98.13,98.14,98.07,98.11,43700.0,68.2274,68.2344,68.1857,68.2135,43700.0
2011-12-12 14:05:00,98.12,98.17,98.08,98.1,61400.0,68.2205,68.2552,68.1927,68.2066,61400.0
2011-12-12 14:10:00,98.1,98.1,98.01,98.04,84600.0,68.2066,68.2066,68.144,68.1648,84600.0
2011-12-12 14:15:00,98.05,98.16,98.03,98.15,31100.0,68.1718,68.2483,68.1579,68.2413,31100.0
2011-12-12 14:20:00,98.14,98.24,98.12,98.21,49200.0,68.2344,68.3039,68.2205,68.283,49200.0
2011-12-12 14:25:00,98.22,98.27,98.21,98.24,69400.0,68.29,68.3248,68.283,68.3039,69400.0
2011-12-12 14:30:00,98.23,98.24,98.17,98.18,46700.0,68.2969,68.3039,68.2552,68.2622,46700.0
2011-12-12 14:35:00,98.18,98.18,98.06,98.14,59300.0,68.2622,68.2622,68.1787,68.2344,59300.0
2011-12-12 14:40:00,98.14,98.22,98.13,98.22,58500.0,68.2344,68.29,68.2274,68.29,58500.0
2011-12-12 14:45:00,98.22,98.25,98.19,98.22,62900.0,68.29,68.3109,68.2691,68.29,62900.0
2011-12-12 14:50:00,98.22,98.26,98.18,98.24,58800.0,68.29,68.3178,68.2622,68.3039,58800.0
2011-12-12 14:55:00,98.24,98.25,98.18,98.2,93500.0,68.3039,68.3109,68.2622,68.2761,93500.0
2011-12-12 15:00:00,98.21,98.25,98.19,98.21,75800.0,68.283,68.3109,68.2691,68.283,75800.0
2011-12-12 15:05:00,98.22,98.25,98.16,98.21,79000.0,68.29,68.3109,68.2483,68.283,79000.0
2011-12-12 15:10:00,98.22,98.26,98.21,98.24,51000.0,68.29,68.3178,68.283,68.3039,51000.0
2011-12-12 15:15:00,98.25,98.25,98.18,98.2,77600.0,68.3109,68.3109,68.2622,68.2761,77600.0
2011-12-12 15:20:00,98.2,98.21,98.05,98.06,98000.0,68.2761,68.283,68.1718,68.1787,98000.0
2011-12-12 15:25:00,98.05,98.3,98.05,98.3,156400.0,68.1718,68.3456,68.1718,68.3456,156400.0
2011-12-12 15:30:00,98.29,98.5,98.28,98.48,235300.0,68.3387,68.4847,68.3317,68.4708,235300.0
2011-12-12 15:35:00,98.48,98.48,98.38,98.41,143000.0,68.4708,68.4708,68.4012,68.4221,143000.0
2011-12-12 15:40:00,98.41,98.48,98.34,98.37,164400.0,68.4221,68.4708,68.3734,68.3943,164400.0
2011-12-12 15:45:00,98.37,98.45,98.34,98.44,134400.0,68.3943,68.4499,68.3734,68.443,134400.0
2011-12-12 15:50:00,98.44,98.5,98.39,98.49,163200.0,68.443,68.4847,68.4082,68.4777,163200.0
2011-12-12 15:55:00,98.49,98.53,98.41,98.5,298800.0,68.4777,68.5055,68.4221,68.4847,298800.0
2011-12-13 09:30:00,98.74,98.88,98.6,98.77,276500.0,68.6515,68.7489,68.5542,68.6724,276500.0
2011-12-13 09:35:00,98.76,98.95,98.62,98.63,137900.0,68.6654,68.7975,68.5681,68.5751,137900.0
2011-12-13 09:40:00,98.64,98.7,98.54,98.68,88700.0,68.582,68.6237,68.5125,68.6098,88700.0
2011-12-13 09:45:00,98.68,98.77,98.44,98.55,90600.0,68.6098,68.6724,68.443,68.5194,90600.0
2011-12-13 09:50:00,98.56,98.64,98.37,98.38,103400.0,68.5264,68.582,68.3943,68.4012,103400.0
2011-12-13 09:55:00,98.39,98.44,98.12,98.21,118600.0,68.4082,68.443,68.2205,68.283,118600.0
2011-12-13 10:00:00,98.2,98.35,98.16,98.3,84700.0,68.2761,68.3804,68.2483,68.3456,84700.0
2011-12-13 10:05:00,98.29,98.31,98.14,98.18,74000.0,68.3387,68.3526,68.2344,68.2622,74000.0
2011-12-13 10:10:00,98.19,98.32,98.19,98.3,56000.0,68.2691,68.3595,68.2691,68.3456,56000.0
2011-12-13 10:15:00,98.3,98.3,98.16,98.21,49800.0,68.3456,68.3456,68.2483,68.283,49800.0
2011-12-13 10:20:00,98.2,98.29,98.2,98.26,47400.0,68.2761,68.3387,68.2761,68.3178,47400.0
2011-12-13 10:25:00,98.25,98.33,98.17,98.17,61600.0,68.3109,68.3665,68.2552,68.2552,61600.0
2011-12-13 10:30:00,98.18,98.19,98.06,98.09,128800.0,68.2622,68.2691,68.1787,68.1996,128800.0
2011-12-13 10:35:00,98.09,98.22,98.04,98.18,93600.0,68.1996,68.29,68.1648,68.2622,93600.0
2011-12-13 10:40:00,98.19,98.26,98.15,98.25,120400.0,68.2691,68.3178,68.2413,68.3109,120400.0
2011-12-13 10:45:00,98.25,98.26,98.1,98.14,104600.0,68.3109,68.3178,68.2066,68.2344,104600.0
2011-12-13 10:50:00,98.13,98.17,98.09,98.16,74200.0,68.2274,68.2552,68.1996,68.2483,74200.0
2011-12-13 10:55:00,98.16,98.16,98.0,98.0,130500.0,68.2483,68.2483,68.137,68.137,130500.0
2011-12-13 11:00:00,98.0,98.09,97.89,97.92,178700.0,68.137,68.1996,68.0606,68.0814,178700.0
2011-12-13 11:05:00,97.9,97.91,97.77,97.83,83400.0,68.0675,68.0745,67.9771,68.0188,83400.0
2011-12-13 11:10:00,97.85,97.97,97.85,97.97,50600.0,68.0327,68.1162,68.0327,68.1162,50600.0
2011-12-13 11:15:00,97.97,98.01,97.88,97.92,54600.0,68.1162,68.144,68.0536,68.0814,54600.0
2011-12-13 11:20:00,97.92,97.99,97.9,97.97,33000.0,68.0814,68.1301,68.0675,68.1162,33000.0
2011-12-13 11:25:00,97.97,98.03,97.93,97.94,99800.0,68.1162,68.1579,68.0884,68.0953,99800.0
2011-12-13 11:30:00,97.95,97.95,97.76,97.81,216900.0,68.1023,68.1023,67.9702,68.0049,216900.0
2011-12-13 11:35:00,97.81,97.95,97.79,97.94,61300.0,68.0049,68.1023,67.991,68.0953,61300.0
2011-12-13 11:40:00,97.94,97.95,97.87,97.92,30600.0,68.0953,68.1023,68.0466,68.0814,30600.0
2011-12-13 11:45:00,97.92,98.01,97.91,98.01,149600.0,68.0814,68.144,68.0745,68.144,149600.0
2011-12-13 11:50:00,98.0,98.06,97.98,98.05,32800.0,68.137,68.1787,68.1231,68.1718,32800.0
2011-12-13 11:55:00,98.05,98.19,98.05,98.18,36900.0,68.1718,68.2691,68.1718,68.2622,36900.0
2011-12-13 12:00:00,98.19,98.2,98.17,98.19,22200.0,68.2691,68.2761,68.2552,68.2691,22200.0
2011-12-13 12:05:00,98.19,98.27,98.16,98.27,38400.0,68.2691,68.3248,68.2483,68.3248,38400.0
2011-12-13 12:10:00,98.27,98.34,98.26,98.31,39300.0,68.3248,68.3734,68.3178,68.3526,39300.0
2011-12-13 12:15:00,98.32,98.32,98.19,98.2,43700.0,68.3595,68.3595,68.2691,68.2761,43700.0
2011-12-13 12:20:00,98.19,98.19,98.06,98.08,55400.0,68.2691,68.2691,68.1787,68.1927,55400.0
2011-12-13 12:25:00,98.07,98.08,97.98,97.98,40500.0,68.1857,68.1927,68.1231,68.1231,40500.0
2011-12-13 12:30:00,97.99,97.99,97.89,97.89,26400.0,68.1301,68.1301,68.0606,68.0606,26400.0
2011-12-13 12:35:00,97.88,97.92,97.87,97.9,100200.0,68.0536,68.0814,68.0466,68.0675,100200.0
2011-12-13 12:40:00,97.9,97.99,97.89,97.97,34300.0,68.0675,68.1301,68.0606,68.1162,34300.0
2011-12-13 12:45:00,97.96,98.1,97.96,98.1,21700.0,68.1092,68.2066,68.1092,68.2066,21700.0
2011-12-13 12:50:00,98.11,98.22,98.11,98.22,20100.0,68.2135,68.29,68.2135,68.29,20100.0
2011-12-13 12:55:00,98.22,98.31,98.22,98.31,55400.0,68.29,68.3526,68.29,68.3526,55400.0
2011-12-13 13:00:00,98.31,98.35,98.24,98.35,50200.0,68.3526,68.3804,68.3039,68.3804,50200.0
2011-12-13 13:05:00,98.35,98.39,98.26,98.39,51300.0,68.3804,68.4082,68.3178,68.4082,51300.0
2011-12-13 13:10:00,98.37,98.46,98.36,98.41,46400.0,68.3943,68.4569,68.3873,68.4221,46400.0
2011-12-13 13:15:00,98.41,98.44,98.36,98.42,51900.0,68.4221,68.443,68.3873,68.429,51900.0
2011-12-13 13:20:00,98.43,98.48,98.38,98.45,60800.0,68.436,68.4708,68.4012,68.4499,60800.0
2011-12-13 13:25:00,98.45,98.51,98.45,98.49,33700.0,68.4499,68.4916,68.4499,68.4777,33700.0
2011-12-13 13:30:00,98.49,98.54,98.43,98.44,37100.0,68.4777,68.5125,68.436,68.443,37100.0
2011-12-13 13:35:00,98.43,98.43,98.33,98.39,32900.0,68.436,68.436,68.3665,68.4082,32900.0
2011-12-13 13:40:00,98.39,98.42,98.35,98.4,25700.0,68.4082,68.429,68.3804,68.4151,25700.0
2011-12-13 13:45:00,98.41,98.45,98.41,98.42,20600.0,68.4221,68.4499,68.4221,68.429,20600.0
2011-12-13 13:50:00,98.43,98.51,98.43,98.48,33900.0,68.436,68.4916,68.436,68.4708,33900.0
2011-12-13 13:55:00,98.48,98.53,98.47,98.5,29500.0,68.4708,68.5055,68.4638,68.4847,29500.0
2011-12-13 14:00:00,98.5,98.63,98.49,98.61,52100.0,68.4847,68.5751,68.4777,68.5612,52100.0
2011-12-13 14:05:00,98.62,98.65,98.56,98.56,70600.0,68.5681,68.589,68.5264,68.5264,70600.0
2011-12-13 14:10:00,98.56,98.59,98.47,98.5,84900.0,68.5264,68.5472,68.4638,68.4847,84900.0
2011-12-13 14:15:00,98.5,98.59,98.44,98.46,75200.0,68.4847,68.5472,68.443,68.4569,75200.0
2011-12-13 14:20:00,98.45,98.56,98.39,98.53,111700.0,68.4499,68.5264,68.4082,68.5055,111700.0
2011-12-13 14:25:00,98.54,98.64,98.47,98.6,73500.0,68.5125,68.582,68.4638,68.5542,73500.0
2011-12-13 14:30:00,98.6,98.65,98.46,98.48,84200.0,68.5542,68.589,68.4569,68.4708,84200.0
2011-12-13 14:35:00,98.48,98.49,98.28,98.28,75000.0,68.4708,68.4777,68.3317,68.3317,75000.0
2011-12-13 14:40:00,98.27,98.42,98.25,98.37,86900.0,68.3248,68.429,68.3109,68.3943,86900.0
2011-12-13 14:45:00,98.36,98.38,98.29,98.36,75800.0,68.3873,68.4012,68.3387,68.3873,75800.0
2011-12-13 14:50:00,98.36,98.52,98.34,98.5,85900.0,68.3873,68.4986,68.3734,68.4847,85900.0
2011-12-13 14:55:00,98.49,98.52,98.43,98.52,56900.0,68.4777,68.4986,68.436,68.4986,56900.0
2011-12-13 15:00:00,98.51,98.56,98.48,98.56,80300.0,68.4916,68.5264,68.4708,68.5264,80300.0
2011-12-13 15:05:00,98.55,98.63,98.54,98.57,63500.0,68.5194,68.5751,68.5125,68.5333,63500.0
2011-12-13 15:10:00,98.56,98.6,98.45,98.45,79200.0,68.5264,68.5542,68.4499,68.4499,79200.0
2011-12-13 15:15:00,98.46,98.53,98.39,98.41,68300.0,68.4569,68.5055,68.4082,68.4221,68300.0
2011-12-13 15:20:00,98.4,98.5,98.4,98.43,69100.0,68.4151,68.4847,68.4151,68.436,69100.0
2011-12-13 15:25:00,98.43,98.47,98.25,98.3,126700.0,68.436,68.4638,68.3109,68.3456,126700.0
2011-12-13 15:30:00,98.29,98.3,98.04,98.05,152200.0,68.3387,68.3456,68.1648,68.1718,152200.0
2011-12-13 15:35:00,98.04,98.11,97.96,98.05,135900.0,68.1648,68.2135,68.1092,68.1718,135900.0
2011-12-13 15:40:00,98.05,98.11,98.02,98.11,124400.0,68.1718,68.2135,68.1509,68.2135,124400.0
2011-12-13 15:45:00,98.11,98.16,98.06,98.12,129300.0,68.2135,68.2483,68.1787,68.2205,129300.0
2011-12-13 15:50:00,98.13,98.13,97.87,97.92,186500.0,68.2274,68.2274,68.0466,68.0814,186500.0
2011-12-13 15:55:00,97.93,98.1,97.92,98.0,276300.0,68.0884,68.2066,68.0814,68.137,276300.0
2011-12-14 09:30:00,97.76,98.44,97.76,98.22,222200.0,67.9702,68.443,67.9702,68.29,222200.0
2011-12-14 09:35:00,98.23,98.34,98.02,98.34,98700.0,68.2969,68.3734,68.1509,68.3734,98700.0
2011-12-14 09:40:00,98.32,98.46,98.11,98.29,119800.0,68.3595,68.4569,68.2135,68.3387,119800.0
2011-12-14 09:45:00,98.31,98.42,97.78,97.82,219800.0,68.3526,68.429,67.9841,68.0119,219800.0
2011-12-14 09:50:00,97.81,98.12,97.81,97.94,204000.0,68.0049,68.2205,68.0049,68.0953,204000.0
2011-12-14 09:55:00,97.95,98.0,97.9,97.99,61700.0,68.1023,68.137,68.0675,68.1301,61700.0
2011-12-14 10:00:00,97.98,97.99,97.85,97.91,65200.0,68.1231,68.1301,68.0327,68.0745,65200.0
2011-12-14 10:05:00,97.91,97.95,97.8,97.86,86500.0,68.0745,68.1023,67.998,68.0397,86500.0
2011-12-14 10:10:00,97.86,97.86,97.58,97.66,138100.0,68.0397,68.0397,67.845,67.9006,138100.0
2011-12-14 10:15:00,97.67,97.83,97.63,97.83,95700.0,67.9076,68.0188,67.8798,68.0188,95700.0
2011-12-14 10:20:00,97.83,97.85,97.64,97.71,55900.0,68.0188,68.0327,67.8867,67.9354,55900.0
2011-12-14 10:25:00,97.7,97.72,97.6,97.66,73900.0,67.9284,67.9424,67.8589,67.9006,73900.0
2011-12-14 10:30:00,97.66,97.69,97.52,97.53,60700.0,67.9006,67.9215,67.8033,67.8103,60700.0
2011-12-14 10:35:00,97.55,97.57,97.43,97.43,82900.0,67.8242,67.8381,67.7407,67.7407,82900.0
2011-12-14 10:40:00,97.44,97.46,97.3,97.39,121500.0,67.7477,67.7616,67.6503,67.7129,121500.0
2011-12-14 10:45:00,97.39,97.41,97.24,97.3,71400.0,67.7129,67.7268,67.6086,67.6503,71400.0
2011-12-14 10:50:00,97.31,97.35,97.21,97.34,56500.0,67.6573,67.6851,67.5878,67.6782,56500.0
2011-12-14 10:55:00,97.34,97.39,97.32,97.32,48700.0,67.6782,67.7129,67.6642,67.6642,48700.0
2011-12-14 11:00:00,97.32,97.42,97.31,97.38,146800.0,67.6642,67.7338,67.6573,67.706,146800.0
2011-12-14 11:05:00,97.37,97.41,97.32,97.4,67200.0,67.699,67.7268,67.6642,67.7199,67200.0
2011-12-14 11:10:00,97.4,97.51,97.4,97.51,50600.0,67.7199,67.7963,67.7199,67.7963,50600.0
2011-12-14 11:15:00,97.51,97.6,97.49,97.55,39300.0,67.7963,67.8589,67.7824,67.8242,39300.0
2011-12-14 11:20:00,97.55,97.55,97.49,97.53,72200.0,67.8242,67.8242,67.7824,67.8103,72200.0
2011-12-14 11:25:00,97.53,97.54,97.38,97.4,37500.0,67.8103,67.8172,67.706,67.7199,37500.0
2011-12-14 11:30:00,97.4,97.41,97.26,97.29,67600.0,67.7199,67.7268,67.6225,67.6434,67600.0
2011-12-14 11:35:00,97.27,97.28,97.17,97.21,64500.0,67.6295,67.6364,67.56,67.5878,64500.0
2011-12-14 11:40:00,97.22,97.29,97.21,97.24,64900.0,67.5947,67.6434,67.5878,67.6086,64900.0
2011-12-14 11:45:00,97.24,97.33,97.23,97.33,56200.0,67.6086,67.6712,67.6017,67.6712,56200.0
2011-12-14 11:50:00,97.33,97.34,97.27,97.33,23500.0,67.6712,67.6782,67.6295,67.6712,23500.0
2011-12-14 11:55:00,97.33,97.33,97.19,97.21,41200.0,67.6712,67.6712,67.5739,67.5878,41200.0
2011-12-14 12:00:00,97.2,97.24,97.16,97.24,40600.0,67.5808,67.6086,67.553,67.6086,40600.0
2011-12-14 12:05:00,97.24,97.33,97.23,97.33,42600.0,67.6086,67.6712,67.6017,67.6712,42600.0
2011-12-14 12:10:00,97.32,97.41,97.29,97.39,108100.0,67.6642,67.7268,67.6434,67.7129,108100.0
2011-12-14 12:15:00,97.4,97.43,97.37,97.38,32100.0,67.7199,67.7407,67.699,67.706,32100.0
2011-12-14 12:20:00,97.38,97.39,97.34,97.37,21900.0,67.706,67.7129,67.6782,67.699,21900.0
2011-12-14 12:25:00,97.36,97.38,97.31,97.31,39200.0,67.6921,67.706,67.6573,67.6573,39200.0
2011-12-14 12:30:00,97.31,97.37,97.3,97.37,91100.0,67.6573,67.699,67.6503,67.699,91100.0
2011-12-14 12:35:00,97.37,97.4,97.34,97.36,51200.0,67.699,67.7199,67.6782,67.6921,51200.0
2011-12-14 12:40:00,97.36,97.44,97.36,97.39,32900.0,67.6921,67.7477,67.6921,67.7129,32900.0
2011-12-14 12:45:00,97.4,97.45,97.35,97.38,46000.0,67.7199,67.7546,67.6851,67.706,46000.0
2011-12-14 12:50:00,97.38,97.38,97.27,97.31,48600.0,67.706,67.706,67.6295,67.6573,48600.0
2011-12-14 12:55:00,97.31,97.43,97.31,97.42,42600.0,67.6573,67.7407,67.6573,67.7338,42600.0
2011-12-14 13:00:00,97.42,97.44,97.37,97.42,33100.0,67.7338,67.7477,67.699,67.7338,33100.0
2011-12-14 13:05:00,97.42,97.54,97.41,97.48,148000.0,67.7338,67.8172,67.7268,67.7755,148000.0
2011-12-14 13:10:00,97.48,97.56,97.48,97.51,44600.0,67.7755,67.8311,67.7755,67.7963,44600.0
2011-12-14 13:15:00,97.52,97.55,97.5,97.51,45400.0,67.8033,67.8242,67.7894,67.7963,45400.0
2011-12-14 13:20:00,97.51,97.59,97.49,97.53,102700.0,67.7963,67.852,67.7824,67.8103,102700.0
2011-12-14 13:25:00,97.52,97.61,97.52,97.6,54200.0,67.8033,67.8659,67.8033,67.8589,54200.0
2011-12-14 13:30:00,97.59,97.65,97.56,97.63,79600.0,67.852,67.8937,67.8311,67.8798,79600.0
2011-12-14 13:35:00,97.63,97.75,97.62,97.74,103200.0,67.8798,67.9632,67.8728,67.9563,103200.0
2011-12-14 13:40:00,97.75,97.76,97.63,97.63,21800.0,67.9632,67.9702,67.8798,67.8798,21800.0
2011-12-14 13:45:00,97.63,97.63,97.52,97.52,26800.0,67.8798,67.8798,67.8033,67.8033,26800.0
2011-12-14 13:50:00,97.52,97.53,97.4,97.41,56600.0,67.8033,67.8103,67.7199,67.7268,56600.0
2011-12-14 13:55:00,97.41,97.6,97.4,97.59,125800.0,67.7268,67.8589,67.7199,67.852,125800.0
2011-12-14 14:00:00,97.58,97.58,97.39,97.4,100600.0,67.845,67.845,67.7129,67.7199,100600.0
2011-12-14 14:05:00,97.4,97.51,97.36,97.45,42900.0,67.7199,67.7963,67.6921,67.7546,42900.0
2011-12-14 14:10:00,97.44,97.48,97.37,97.47,52000.0,67.7477,67.7755,67.699,67.7685,52000.0
2011-12-14 14:15:00,97.47,97.61,97.47,97.55,42700.0,67.7685,67.8659,67.7685,67.8242,42700.0
2011-12-14 14:20:00,97.55,97.55,97.44,97.5,41500.0,67.8242,67.8242,67.7477,67.7894,41500.0
2011-12-14 14:25:00,97.49,97.61,97.49,97.56,59400.0,67.7824,67.8659,67.7824,67.8311,59400.0
2011-12-14 14:30:00,97.56,97.59,97.48,97.49,38200.0,67.8311,67.852,67.7755,67.7824,38200.0
2011-12-14 14:35:00,97.49,97.5,97.37,97.39,59600.0,67.7824,67.7894,67.699,67.7129,59600.0
2011-12-14 14:40:00,97.4,97.47,97.39,97.4,38000.0,67.7199,67.7685,67.7129,67.7199,38000.0
2011-12-14 14:45:00,97.42,97.56,97.42,97.56,53900.0,67.7338,67.8311,67.7338,67.8311,53900.0
2011-12-14 14:50:00,97.55,97.64,97.52,97.55,146100.0,67.8242,67.8867,67.8033,67.8242,146100.0
2011-12-14 14:55:00,97.55,97.61,97.47,97.58,100200.0,67.8242,67.8659,67.7685,67.845,100200.0
2011-12-14 15:00:00,97.57,97.64,97.54,97.59,73300.0,67.8381,67.8867,67.8172,67.852,73300.0
2011-12-14 15:05:00,97.6,97.62,97.43,97.44,45100.0,67.8589,67.8728,67.7407,67.7477,45100.0
2011-12-14 15:10:00,97.45,97.76,97.44,97.67,73000.0,67.7546,67.9702,67.7477,67.9076,73000.0
2011-12-14 15:15:00,97.67,97.7,97.57,97.61,50900.0,67.9076,67.9284,67.8381,67.8659,50900.0
2011-12-14 15:20:00,97.62,97.63,97.5,97.55,66600.0,67.8728,67.8798,67.7894,67.8242,66600.0
2011-12-14 15:25:00,97.56,97.61,97.5,97.59,59700.0,67.8311,67.8659,67.7894,67.852,59700.0
2011-12-14 15:30:00,97.59,97.63,97.43,97.52,107400.0,67.852,67.8798,67.7407,67.8033,107400.0
2011-12-14 15:35:00,97.5,97.54,97.47,97.53,49200.0,67.7894,67.8172,67.7685,67.8103,49200.0
2011-12-14 15:40:00,97.53,97.67,97.52,97.66,107700.0,67.8103,67.9076,67.8033,67.9006,107700.0
2011-12-14 15:45:00,97.66,97.81,97.59,97.79,106400.0,67.9006,68.0049,67.852,67.991,106400.0
2011-12-14 15:50:00,97.79,97.79,97.65,97.69,106700.0,67.991,67.991,67.8937,67.9215,106700.0
2011-12-14 15:55:00,97.69,97.7,97.53,97.57,199400.0,67.9215,67.9284,67.8103,67.8381,199400.0
2011-12-15 09:30:00,98.51,98.78,98.44,98.53,265700.0,68.4916,68.6793,68.443,68.5055,265700.0
2011-12-15 09:35:00,98.53,98.75,98.53,98.62,99700.0,68.5055,68.6585,68.5055,68.5681,99700.0
2011-12-15 09:40:00,98.62,98.73,98.4,98.43,88000.0,68.5681,68.6446,68.4151,68.436,88000.0
2011-12-15 09:45:00,98.43,98.45,98.31,98.42,68100.0,68.436,68.4499,68.3526,68.429,68100.0
2011-12-15 09:50:00,98.41,98.47,98.3,98.3,91800.0,68.4221,68.4638,68.3456,68.3456,91800.0
2011-12-15 09:55:00,98.32,98.5,98.31,98.48,59500.0,68.3595,68.4847,68.3526,68.4708,59500.0
2011-12-15 10:00:00,98.47,98.58,98.27,98.35,88100.0,68.4638,68.5403,68.3248,68.3804,88100.0
2011-12-15 10:05:00,98.36,98.39,98.24,98.38,90500.0,68.3873,68.4082,68.3039,68.4012,90500.0
2011-12-15 10:10:00,98.38,98.39,98.29,98.36,61100.0,68.4012,68.4082,68.3387,68.3873,61100.0
2011-12-15 10:15:00,98.37,98.39,98.26,98.3,65600.0,68.3943,68.4082,68.3178,68.3456,65600.0
2011-12-15 10:20:00,98.31,98.32,98.22,98.22,46600.0,68.3526,68.3595,68.29,68.29,46600.0
2011-12-15 10:25:00,98.22,98.22,98.02,98.02,85500.0,68.29,68.29,68.1509,68.1509,85500.0
2011-12-15 10:30:00,98.03,98.03,97.96,98.0,67900.0,68.1579,68.1579,68.1092,68.137,67900.0
2011-12-15 10:35:00,98.0,98.08,97.94,97.96,79900.0,68.137,68.1927,68.0953,68.1092,79900.0
2011-12-15 10:40:00,97.97,98.03,97.9,97.97,56600.0,68.1162,68.1579,68.0675,68.1162,56600.0
2011-12-15 10:45:00,97.95,97.99,97.88,97.88,66300.0,68.1023,68.1301,68.0536,68.0536,66300.0
2011-12-15 10:50:00,97.89,97.99,97.86,97.95,63300.0,68.0606,68.1301,68.0397,68.1023,63300.0
2011-12-15 10:55:00,97.95,97.98,97.86,97.95,63600.0,68.1023,68.1231,68.0397,68.1023,63600.0
2011-12-15 11:00:00,97.95,98.05,97.95,98.05,44700.0,68.1023,68.1718,68.1023,68.1718,44700.0
2011-12-15 11:05:00,98.05,98.05,97.97,97.98,27300.0,68.1718,68.1718,68.1162,68.1231,27300.0
2011-12-15 11:10:00,97.98,98.06,97.98,98.0,38000.0,68.1231,68.1787,68.1231,68.137,38000.0
2011-12-15 11:15:00,98.01,98.12,98.01,98.09,51700.0,68.144,68.2205,68.144,68.1996,51700.0
2011-12-15 11:20:00,98.09,98.2,98.05,98.18,45800.0,68.1996,68.2761,68.1718,68.2622,45800.0
2011-12-15 11:25:00,98.18,98.29,98.18,98.26,53500.0,68.2622,68.3387,68.2622,68.3178,53500.0
2011-12-15 11:30:00,98.26,98.27,98.21,98.21,38400.0,68.3178,68.3248,68.283,68.283,38400.0
2011-12-15 11:35:00,98.2,98.27,98.17,98.22,28800.0,68.2761,68.3248,68.2552,68.29,28800.0
2011-12-15 11:40:00,98.22,98.33,98.22,98.29,57300.0,68.29,68.3665,68.29,68.3387,57300.0
2011-12-15 11:45:00,98.29,98.38,98.26,98.26,37100.0,68.3387,68.4012,68.3178,68.3178,37100.0
2011-12-15 11:50:00,98.26,98.27,98.14,98.2,36200.0,68.3178,68.3248,68.2344,68.2761,36200.0
2011-12-15 11:55:00,98.19,98.28,98.18,98.27,35600.0,68.2691,68.3317,68.2622,68.3248,35600.0
2011-12-15 12:00:00,98.27,98.39,98.27,98.35,32800.0,68.3248,68.4082,68.3248,68.3804,32800.0
2011-12-15 12:05:00,98.36,98.45,98.34,98.42,26100.0,68.3873,68.4499,68.3734,68.429,26100.0
2011-12-15 12:10:00,98.42,98.49,98.42,98.48,37400.0,68.429,68.4777,68.429,68.4708,37400.0
2011-12-15 12:15:00,98.49,98.58,98.47,98.56,44200.0,68.4777,68.5403,68.4638,68.5264,44200.0
2011-12-15 12:20:00,98.57,98.75,98.57,98.7,100600.0,68.5333,68.6585,68.5333,68.6237,100600.0
2011-12-15 12:25:00,98.69,98.74,98.66,98.73,58900.0,68.6168,68.6515,68.5959,68.6446,58900.0
2011-12-15 12:30:00,98.73,98.73,98.66,98.67,26600.0,68.6446,68.6446,68.5959,68.6029,26600.0
2011-12-15 12:35:00,98.66,98.68,98.58,98.6,34500.0,68.5959,68.6098,68.5403,68.5542,34500.0
2011-12-15 12:40:00,98.61,98.65,98.56,98.56,45400.0,68.5612,68.589,68.5264,68.5264,45400.0
2011-12-15 12:45:00,98.55,98.63,98.5,98.5,39600.0,68.5194,68.5751,68.4847,68.4847,39600.0
2011-12-15 12:50:00,98.5,98.55,98.41,98.42,55000.0,68.4847,68.5194,68.4221,68.429,55000.0
2011-12-15 12:55:00,98.43,98.5,98.43,98.48,35600.0,68.436,68.4847,68.436,68.4708,35600.0
2011-12-15 13:00:00,98.47,98.53,98.45,98.52,45800.0,68.4638,68.5055,68.4499,68.4986,45800.0
2011-12-15 13:05:00,98.52,98.54,98.46,98.53,42800.0,68.4986,68.5125,68.4569,68.5055,42800.0
2011-12-15 13:10:00,98.54,98.57,98.48,98.51,36700.0,68.5125,68.5333,68.4708,68.4916,36700.0
2011-12-15 13:15:00,98.5,98.58,98.5,98.52,32700.0,68.4847,68.5403,68.4847,68.4986,32700.0
2011-12-15 13:20:00,98.53,98.56,98.49,98.54,67700.0,68.5055,68.5264,68.4777,68.5125,67700.0
2011-12-15 13:25:00,98.53,98.59,98.5,98.51,71600.0,68.5055,68.5472,68.4847,68.4916,71600.0
2011-12-15 13:30:00,98.52,98.58,98.49,98.53,69000.0,68.4986,68.5403,68.4777,68.5055,69000.0
2011-12-15 13:35:00,98.53,98.55,98.42,98.42,63900.0,68.5055,68.5194,68.429,68.429,63900.0
2011-12-15 13:40:00,98.42,98.53,98.32,98.45,83600.0,68.429,68.5055,68.3595,68.4499,83600.0
2011-12-15 13:45:00,98.46,98.53,98.43,98.5,49700.0,68.4569,68.5055,68.436,68.4847,49700.0
2011-12-15 13:50:00,98.5,98.58,98.48,98.57,66000.0,68.4847,68.5403,68.4708,68.5333,66000.0
2011-12-15 13:55:00,98.57,98.6,98.52,98.55,90200.0,68.5333,68.5542,68.4986,68.5194,90200.0
2011-12-15 14:00:00,98.55,98.59,98.52,98.52,51000.0,68.5194,68.5472,68.4986,68.4986,51000.0
2011-12-15 14:05:00,98.52,98.52,98.4,98.4,61600.0,68.4986,68.4986,68.4151,68.4151,61600.0
2011-12-15 14:10:00,98.39,98.45,98.31,98.33,64100.0,68.4082,68.4499,68.3526,68.3665,64100.0
2011-12-15 14:15:00,98.33,98.34,98.28,98.31,49600.0,68.3665,68.3734,68.3317,68.3526,49600.0
2011-12-15 14:20:00,98.3,98.32,98.19,98.22,64600.0,68.3456,68.3595,68.2691,68.29,64600.0
2011-12-15 14:25:00,98.23,98.29,98.14,98.14,45700.0,68.2969,68.3387,68.2344,68.2344,45700.0
2011-12-15 14:30:00,98.14,98.18,98.09,98.16,56600.0,68.2344,68.2622,68.1996,68.2483,56600.0
2011-12-15 14:35:00,98.15,98.24,98.14,98.2,54800.0,68.2413,68.3039,68.2344,68.2761,54800.0
2011-12-15 14:40:00,98.19,98.2,98.14,98.19,45800.0,68.2691,68.2761,68.2344,68.2691,45800.0
2011-12-15 14:45:00,98.19,98.19,98.05,98.06,44600.0,68.2691,68.2691,68.1718,68.1787,44600.0
2011-12-15 14:50:00,98.08,98.1,98.0,98.04,60300.0,68.1927,68.2066,68.137,68.1648,60300.0
2011-12-15 14:55:00,98.04,98.08,98.02,98.06,69500.0,68.1648,68.1927,68.1509,68.1787,69500.0
2011-12-15 15:00:00,98.06,98.11,98.0,98.09,33900.0,68.1787,68.2135,68.137,68.1996,33900.0
2011-12-15 15:05:00,98.1,98.13,98.05,98.11,76200.0,68.2066,68.2274,68.1718,68.2135,76200.0
2011-12-15 15:10:00,98.12,98.15,98.02,98.04,68800.0,68.2205,68.2413,68.1509,68.1648,68800.0
2011-12-15 15:15:00,98.03,98.19,98.03,98.18,60900.0,68.1579,68.2691,68.1579,68.2622,60900.0
2011-12-15 15:20:00,98.19,98.22,98.11,98.17,69600.0,68.2691,68.29,68.2135,68.2552,69600.0
2011-12-15 15:25:00,98.17,98.23,98.11,98.14,78200.0,68.2552,68.2969,68.2135,68.2344,78200.0
2011-12-15 15:30:00,98.14,98.22,98.13,98.17,67600.0,68.2344,68.29,68.2274,68.2552,67600.0
2011-12-15 15:35:00,98.17,98.19,98.08,98.16,92500.0,68.2552,68.2691,68.1927,68.2483,92500.0
2011-12-15 15:40:00,98.15,98.19,98.09,98.1,91600.0,68.2413,68.2691,68.1996,68.2066,91600.0
2011-12-15 15:45:00,98.1,98.1,97.99,98.06,162900.0,68.2066,68.2066,68.1301,68.1787,162900.0
2011-12-15 15:50:00,98.06,98.06,97.97,97.98,111800.0,68.1787,68.1787,68.1162,68.1231,111800.0
2011-12-15 15:55:00,97.98,98.14,97.98,98.14,238700.0,68.1231,68.2344,68.1231,68.2344,238700.0
2011-12-16 09:30:00,98.54,98.62,98.26,98.62,2846000.0,68.5125,68.5681,68.3178,68.5681,2846000.0
2011-12-16 09:35:00,98.6,98.6,98.54,98.55,49500.0,68.5542,68.5542,68.5125,68.5194,49500.0
2011-12-16 09:40:00,98.55,98.59,98.09,98.1,70900.0,68.5194,68.5472,68.1996,68.2066,70900.0
2011-12-16 09:45:00,98.09,98.1,97.92,98.1,86100.0,68.1996,68.2066,68.0814,68.2066,86100.0
2011-12-16 09:50:00,98.1,98.16,98.02,98.07,54000.0,68.2066,68.2483,68.1509,68.1857,54000.0
2011-12-16 09:55:00,98.11,98.12,97.96,98.01,60000.0,68.2135,68.2205,68.1092,68.144,60000.0
2011-12-16 10:00:00,97.99,98.11,97.95,97.97,220200.0,68.1301,68.2135,68.1023,68.1162,220200.0
2011-12-16 10:05:00,97.99,98.04,97.95,97.99,90200.0,68.1301,68.1648,68.1023,68.1301,90200.0
2011-12-16 10:10:00,97.99,98.04,97.98,98.0,49800.0,68.1301,68.1648,68.1231,68.137,49800.0
2011-12-16 10:15:00,98.01,98.04,97.97,98.03,44500.0,68.144,68.1648,68.1162,68.1579,44500.0
2011-12-16 10:20:00,98.02,98.03,97.88,97.89,60900.0,68.1509,68.1579,68.0536,68.0606,60900.0
2011-12-16 10:25:00,97.89,97.95,97.76,97.84,80100.0,68.0606,68.1023,67.9702,68.0258,80100.0
2011-12-16 10:30:00,97.84,98.01,97.84,97.9,60200.0,68.0258,68.144,68.0258,68.0675,60200.0
2011-12-16 10:35:00,97.9,97.96,97.81,97.92,65400.0,68.0675,68.1092,68.0049,68.0814,65400.0
2011-12-16 10:40:00,97.92,97.94,97.85,97.92,67000.0,68.0814,68.0953,68.0327,68.0814,67000.0
2011-12-16 10:45:00,97.92,97.96,97.83,97.85,85700.0,68.0814,68.1092,68.0188,68.0327,85700.0
2011-12-16 10:50:00,97.85,97.9,97.81,97.87,50500.0,68.0327,68.0675,68.0049,68.0466,50500.0
2011-12-16 10:55:00,97.88,97.89,97.74,97.86,79000.0,68.0536,68.0606,67.9563,68.0397,79000.0
2011-12-16 11:00:00,97.87,98.03,97.79,98.03,60200.0,68.0466,68.1579,67.991,68.1579,60200.0
2011-12-16 11:05:00,98.03,98.03,97.94,98.0,57300.0,68.1579,68.1579,68.0953,68.137,57300.0
2011-12-16 11:10:00,98.0,98.02,97.97,98.0,35400.0,68.137,68.1509,68.1162,68.137,35400.0
2011-12-16 11:15:00,98.01,98.02,97.97,97.99,52000.0,68.144,68.1509,68.1162,68.1301,52000.0
2011-12-16 11:20:00,97.99,98.02,97.95,97.95,66400.0,68.1301,68.1509,68.1023,68.1023,66400.0
2011-12-16 11:25:00,97.95,97.97,97.86,97.89,50700.0,68.1023,68.1162,68.0397,68.0606,50700.0
2011-12-16 11:30:00,97.89,97.93,97.73,97.73,54500.0,68.0606,68.0884,67.9493,67.9493,54500.0
2011-12-16 11:35:00,97.73,97.78,97.7,97.71,28400.0,67.9493,67.9841,67.9284,67.9354,28400.0
2011-12-16 11:40:00,97.71,97.72,97.61,97.62,43200.0,67.9354,67.9424,67.8659,67.8728,43200.0
2011-12-16 11:45:00,97.62,97.72,97.6,97.71,30300.0,67.8728,67.9424,67.8589,67.9354,30300.0
2011-12-16 11:50:00,97.71,97.73,97.68,97.68,29300.0,67.9354,67.9493,67.9145,67.9145,29300.0
2011-12-16 11:55:00,97.68,97.68,97.44,97.46,59800.0,67.9145,67.9145,67.7477,67.7616,59800.0
2011-12-16 12:00:00,97.47,97.6,97.41,97.6,64900.0,67.7685,67.8589,67.7268,67.8589,64900.0
2011-12-16 12:05:00,97.6,97.66,97.57,97.63,53700.0,67.8589,67.9006,67.8381,67.8798,53700.0
2011-12-16 12:10:00,97.63,97.64,97.52,97.52,32600.0,67.8798,67.8867,67.8033,67.8033,32600.0
2011-12-16 12:15:00,97.53,97.53,97.48,97.48,26600.0,67.8103,67.8103,67.7755,67.7755,26600.0
2011-12-16 12:20:00,97.49,97.54,97.46,97.54,37900.0,67.7824,67.8172,67.7616,67.8172,37900.0
2011-12-16 12:25:00,97.54,97.54,97.43,97.44,46700.0,67.8172,67.8172,67.7407,67.7477,46700.0
2011-12-16 12:30:00,97.44,97.44,97.24,97.25,92800.0,67.7477,67.7477,67.6086,67.6156,92800.0
2011-12-16 12:35:00,97.25,97.25,97.08,97.16,99700.0,67.6156,67.6156,67.4974,67.553,99700.0
2011-12-16 12:40:00,97.17,97.36,97.13,97.28,89300.0,67.56,67.6921,67.5321,67.6364,89300.0
2011-12-16 12:45:00,97.27,97.43,97.22,97.4,72900.0,67.6295,67.7407,67.5947,67.7199,72900.0
2011-12-16 12:50:00,97.39,97.5,97.33,97.46,52900.0,67.7129,67.7894,67.6712,67.7616,52900.0
2011-12-16 12:55:00,97.46,97.52,97.35,97.46,117200.0,67.7616,67.8033,67.6851,67.7616,117200.0
2011-12-16 13:00:00,97.45,97.57,97.41,97.51,60000.0,67.7546,67.8381,67.7268,67.7963,60000.0
2011-12-16 13:05:00,97.51,97.51,97.47,97.48,24800.0,67.7963,67.7963,67.7685,67.7755,24800.0
2011-12-16 13:10:00,97.48,97.57,97.48,97.54,35200.0,67.7755,67.8381,67.7755,67.8172,35200.0
2011-12-16 13:15:00,97.53,97.54,97.46,97.54,29900.0,67.8103,67.8172,67.7616,67.8172,29900.0
2011-12-16 13:20:00,97.55,97.57,97.53,97.53,22900.0,67.8242,67.8381,67.8103,67.8103,22900.0
2011-12-16 13:25:00,97.54,97.54,97.45,97.47,41100.0,67.8172,67.8172,67.7546,67.7685,41100.0
2011-12-16 13:30:00,97.48,97.52,97.47,97.51,23800.0,67.7755,67.8033,67.7685,67.7963,23800.0
2011-12-16 13:35:00,97.5,97.52,97.48,97.48,28500.0,67.7894,67.8033,67.7755,67.7755,28500.0
2011-12-16 13:40:00,97.47,97.48,97.37,97.4,46000.0,67.7685,67.7755,67.699,67.7199,46000.0
2011-12-16 13:45:00,97.4,97.52,97.38,97.52,39200.0,67.7199,67.8033,67.706,67.8033,39200.0
2011-12-16 13:50:00,97.53,97.55,97.48,97.55,30200.0,67.8103,67.8242,67.7755,67.8242,30200.0
2011-12-16 13:55:00,97.55,97.55,97.42,97.49,36400.0,67.8242,67.8242,67.7338,67.7824,36400.0
2011-12-16 14:00:00,97.48,97.56,97.47,97.55,93500.0,67.7755,67.8311,67.7685,67.8242,93500.0
2011-12-16 14:05:00,97.55,97.64,97.54,97.59,42000.0,67.8242,67.8867,67.8172,67.852,42000.0
2011-12-16 14:10:00,97.58,97.69,97.57,97.68,26000.0,67.845,67.9215,67.8381,67.9145,26000.0
2011-12-16 14:15:00,97.69,97.71,97.66,97.7,40900.0,67.9215,67.9354,67.9006,67.9284,40900.0
2011-12-16 14:20:00,97.7,97.71,97.61,97.64,36100.0,67.9284,67.9354,67.8659,67.8867,36100.0
2011-12-16 14:25:00,97.64,97.67,97.6,97.63,44900.0,67.8867,67.9076,67.8589,67.8798,44900.0
2011-12-16 14:30:00,97.64,97.73,97.61,97.71,39800.0,67.8867,67.9493,67.8659,67.9354,39800.0
2011-12-16 14:35:00,97.71,97.77,97.69,97.72,51500.0,67.9354,67.9771,67.9215,67.9424,51500.0
2011-12-16 14:40:00,97.72,97.78,97.71,97.76,28900.0,67.9424,67.9841,67.9354,67.9702,28900.0
2011-12-16 14:45:00,97.76,97.89,97.75,97.88,60900.0,67.9702,68.0606,67.9632,68.0536,60900.0
2011-12-16 14:50:00,97.87,97.93,97.85,97.87,46900.0,68.0466,68.0884,68.0327,68.0466,46900.0
2011-12-16 14:55:00,97.85,97.87,97.79,97.81,52600.0,68.0327,68.0466,67.991,68.0049,52600.0
2011-12-16 15:00:00,97.81,97.86,97.78,97.81,26100.0,68.0049,68.0397,67.9841,68.0049,26100.0
2011-12-16 15:05:00,97.8,97.81,97.74,97.75,31100.0,67.998,68.0049,67.9563,67.9632,31100.0
2011-12-16 15:10:00,97.74,97.83,97.71,97.72,55100.0,67.9563,68.0188,67.9354,67.9424,55100.0
2011-12-16 15:15:00,97.72,97.78,97.72,97.74,38200.0,67.9424,67.9841,67.9424,67.9563,38200.0
2011-12-16 15:20:00,97.75,97.78,97.61,97.63,67400.0,67.9632,67.9841,67.8659,67.8798,67400.0
2011-12-16 15:25:00,97.63,97.67,97.57,97.6,46000.0,67.8798,67.9076,67.8381,67.8589,46000.0
2011-12-16 15:30:00,97.59,97.71,97.57,97.67,49200.0,67.852,67.9354,67.8381,67.9076,49200.0
2011-12-16 15:35:00,97.67,97.71,97.64,97.65,87500.0,67.9076,67.9354,67.8867,67.8937,87500.0
2011-12-16 15:40:00,97.65,97.72,97.59,97.61,83300.0,67.8937,67.9424,67.852,67.8659,83300.0
2011-12-16 15:45:00,97.6,97.61,97.54,97.57,93700.0,67.8589,67.8659,67.8172,67.8381,93700.0
2011-12-16 15:50:00,97.57,97.58,97.5,97.53,111400.0,67.8381,67.845,67.7894,67.8103,111400.0
2011-12-16 15:55:00,97.54,97.56,97.46,97.5,368300.0,67.8172,67.8311,67.7616,67.7894,368300.0
2011-12-19 09:30:00,97.92,98.15,97.92,98.13,191300.0,68.0814,68.2413,68.0814,68.2274,191300.0
2011-12-19 09:35:00,98.14,98.21,98.05,98.18,87600.0,68.2344,68.283,68.1718,68.2622,87600.0
2011-12-19 09:40:00,98.2,98.37,98.14,98.34,87000.0,68.2761,68.3943,68.2344,68.3734,87000.0
2011-12-19 09:45:00,98.35,98.35,98.12,98.24,64500.0,68.3804,68.3804,68.2205,68.3039,64500.0
2011-12-19 09:50:00,98.24,98.3,98.13,98.13,55300.0,68.3039,68.3456,68.2274,68.2274,55300.0
2011-12-19 09:55:00,98.12,98.24,98.12,98.19,38000.0,68.2205,68.3039,68.2205,68.2691,38000.0
2011-12-19 10:00:00,98.19,98.22,98.04,98.1,50700.0,68.2691,68.29,68.1648,68.2066,50700.0
2011-12-19 10:05:00,98.1,98.14,98.02,98.03,82000.0,68.2066,68.2344,68.1509,68.1579,82000.0
2011-12-19 10:10:00,98.03,98.08,98.01,98.04,96700.0,68.1579,68.1927,68.144,68.1648,96700.0
2011-12-19 10:15:00,98.04,98.09,97.99,98.06,91800.0,68.1648,68.1996,68.1301,68.1787,91800.0
2011-12-19 10:20:00,98.06,98.1,98.02,98.09,38800.0,68.1787,68.2066,68.1509,68.1996,38800.0
2011-12-19 10:25:00,98.09,98.1,97.99,98.04,73600.0,68.1996,68.2066,68.1301,68.1648,73600.0
2011-12-19 10:30:00,98.04,98.17,98.02,98.15,67200.0,68.1648,68.2552,68.1509,68.2413,67200.0
2011-12-19 10:35:00,98.15,98.22,98.13,98.13,46000.0,68.2413,68.29,68.2274,68.2274,46000.0
2011-12-19 10:40:00,98.13,98.15,98.1,98.1,51300.0,68.2274,68.2413,68.2066,68.2066,51300.0
2011-12-19 10:45:00,98.1,98.11,98.01,98.05,57800.0,68.2066,68.2135,68.144,68.1718,57800.0
2011-12-19 10:50:00,98.04,98.07,98.01,98.03,45000.0,68.1648,68.1857,68.144,68.1579,45000.0
2011-12-19 10:55:00,98.04,98.08,97.94,97.98,56700.0,68.1648,68.1927,68.0953,68.1231,56700.0
2011-12-19 11:00:00,97.99,98.12,97.99,98.02,66700.0,68.1301,68.2205,68.1301,68.1509,66700.0
2011-12-19 11:05:00,98.03,98.05,97.91,97.95,49800.0,68.1579,68.1718,68.0745,68.1023,49800.0
2011-12-19 11:10:00,97.96,97.96,97.91,97.93,33200.0,68.1092,68.1092,68.0745,68.0884,33200.0
2011-12-19 11:15:00,97.92,98.02,97.9,98.02,56500.0,68.0814,68.1509,68.0675,68.1509,56500.0
2011-12-19 11:20:00,97.99,98.03,97.95,97.95,48900.0,68.1301,68.1579,68.1023,68.1023,48900.0
2011-12-19 11:25:00,97.95,97.96,97.85,97.88,73100.0,68.1023,68.1092,68.0327,68.0536,73100.0
2011-12-19 11:30:00,97.88,97.91,97.83,97.89,29900.0,68.0536,68.0745,68.0188,68.0606,29900.0
2011-12-19 11:35:00,97.89,97.91,97.72,97.72,49900.0,68.0606,68.0745,67.9424,67.9424,49900.0
2011-12-19 11:40:00,97.73,97.78,97.65,97.69,61400.0,67.9493,67.9841,67.8937,67.9215,61400.0
2011-12-19 11:45:00,97.69,97.7,97.58,97.68,78400.0,67.9215,67.9284,67.845,67.9145,78400.0
2011-12-19 11:50:00,97.68,97.77,97.67,97.74,31800.0,67.9145,67.9771,67.9076,67.9563,31800.0
2011-12-19 11:55:00,97.74,97.79,97.65,97.65,43200.0,67.9563,67.991,67.8937,67.8937,43200.0
2011-12-19 12:00:00,97.66,97.72,97.6,97.61,46200.0,67.9006,67.9424,67.8589,67.8659,46200.0
2011-12-19 12:05:00,97.62,97.72,97.58,97.67,34600.0,67.8728,67.9424,67.845,67.9076,34600.0
2011-12-19 12:10:00,97.68,97.73,97.65,97.72,36400.0,67.9145,67.9493,67.8937,67.9424,36400.0
2011-12-19 12:15:00,97.71,97.76,97.67,97.71,24300.0,67.9354,67.9702,67.9076,67.9354,24300.0
2011-12-19 12:20:00,97.71,97.86,97.69,97.85,37800.0,67.9354,68.0397,67.9215,68.0327,37800.0
2011-12-19 12:25:00,97.84,97.94,97.84,97.94,20600.0,68.0258,68.0953,68.0258,68.0953,20600.0
2011-12-19 12:30:00,97.93,97.93,97.78,97.8,43300.0,68.0884,68.0884,67.9841,67.998,43300.0
2011-12-19 12:35:00,97.8,97.81,97.71,97.76,17100.0,67.998,68.0049,67.9354,67.9702,17100.0
2011-12-19 12:40:00,97.77,97.81,97.74,97.75,22300.0,67.9771,68.0049,67.9563,67.9632,22300.0
2011-12-19 12:45:00,97.74,97.76,97.72,97.73,19000.0,67.9563,67.9702,67.9424,67.9493,19000.0
2011-12-19 12:50:00,97.73,97.76,97.7,97.7,46800.0,67.9493,67.9702,67.9284,67.9284,46800.0
2011-12-19 12:55:00,97.71,97.72,97.67,97.68,35400.0,67.9354,67.9424,67.9076,67.9145,35400.0
2011-12-19 13:00:00,97.69,97.75,97.68,97.7,28000.0,67.9215,67.9632,67.9145,67.9284,28000.0
2011-12-19 13:05:00,97.7,97.75,97.7,97.71,26200.0,67.9284,67.9632,67.9284,67.9354,26200.0
2011-12-19 13:10:00,97.72,97.73,97.66,97.69,34600.0,67.9424,67.9493,67.9006,67.9215,34600.0
2011-12-19 13:15:00,97.67,97.74,97.67,97.74,64600.0,67.9076,67.9563,67.9076,67.9563,64600.0
2011-12-19 13:20:00,97.74,97.79,97.71,97.78,15400.0,67.9563,67.991,67.9354,67.9841,15400.0
2011-12-19 13:25:00,97.77,97.79,97.74,97.76,18400.0,67.9771,67.991,67.9563,67.9702,18400.0
2011-12-19 13:30:00,97.76,97.79,97.7,97.71,28200.0,67.9702,67.991,67.9284,67.9354,28200.0
2011-12-19 13:35:00,97.7,97.73,97.69,97.73,45100.0,67.9284,67.9493,67.9215,67.9493,45100.0
2011-12-19 13:40:00,97.72,97.75,97.69,97.73,33700.0,67.9424,67.9632,67.9215,67.9493,33700.0
2011-12-19 13:45:00,97.75,97.77,97.7,97.74,36400.0,67.9632,67.9771,67.9284,67.9563,36400.0
2011-12-19 13:50:00,97.73,97.8,97.73,97.74,48300.0,67.9493,67.998,67.9493,67.9563,48300.0
2011-12-19 13:55:00,97.74,97.75,97.71,97.75,27500.0,67.9563,67.9632,67.9354,67.9632,27500.0
2011-12-19 14:00:00,97.75,97.79,97.72,97.73,28700.0,67.9632,67.991,67.9424,67.9493,28700.0
2011-12-19 14:05:00,97.73,97.77,97.71,97.74,26200.0,67.9493,67.9771,67.9354,67.9563,26200.0
2011-12-19 14:10:00,97.74,97.77,97.69,97.77,22800.0,67.9563,67.9771,67.9215,67.9771,22800.0
2011-12-19 14:15:00,97.76,97.8,97.69,97.7,36400.0,67.9702,67.998,67.9215,67.9284,36400.0
2011-12-19 14:20:00,97.72,97.75,97.69,97.72,35500.0,67.9424,67.9632,67.9215,67.9424,35500.0
2011-12-19 14:25:00,97.72,97.76,97.7,97.73,28500.0,67.9424,67.9702,67.9284,67.9493,28500.0
2011-12-19 14:30:00,97.74,97.75,97.71,97.72,29600.0,67.9563,67.9632,67.9354,67.9424,29600.0
2011-12-19 14:35:00,97.72,97.74,97.68,97.7,23300.0,67.9424,67.9563,67.9145,67.9284,23300.0
2011-12-19 14:40:00,97.71,97.75,97.69,97.74,30900.0,67.9354,67.9632,67.9215,67.9563,30900.0
2011-12-19 14:45:00,97.73,97.74,97.69,97.69,25500.0,67.9493,67.9563,67.9215,67.9215,25500.0
2011-12-19 14:50:00,97.7,97.73,97.69,97.7,29300.0,67.9284,67.9493,67.9215,67.9284,29300.0
2011-12-19 14:55:00,97.69,97.75,97.67,97.7,39100.0,67.9215,67.9632,67.9076,67.9284,39100.0
2011-12-19 15:00:00,97.7,97.71,97.37,97.37,95800.0,67.9284,67.9354,67.699,67.699,95800.0
2011-12-19 15:05:00,97.37,97.45,97.27,97.32,80100.0,67.699,67.7546,67.6295,67.6642,80100.0
2011-12-19 15:10:00,97.31,97.34,97.1,97.1,97500.0,67.6573,67.6782,67.5113,67.5113,97500.0
2011-12-19 15:15:00,97.09,97.17,96.98,97.09,209800.0,67.5043,67.56,67.4279,67.5043,209800.0
2011-12-19 15:20:00,97.08,97.21,97.03,97.15,68100.0,67.4974,67.5878,67.4626,67.546,68100.0
2011-12-19 15:25:00,97.19,97.21,97.06,97.12,73700.0,67.5739,67.5878,67.4835,67.5252,73700.0
2011-12-19 15:30:00,97.12,97.19,97.1,97.19,81700.0,67.5252,67.5739,67.5113,67.5739,81700.0
2011-12-19 15:35:00,97.19,97.2,97.16,97.19,82900.0,67.5739,67.5808,67.553,67.5739,82900.0
2011-12-19 15:40:00,97.2,97.21,97.14,97.18,161600.0,67.5808,67.5878,67.5391,67.5669,161600.0
2011-12-19 15:45:00,97.18,97.2,97.15,97.16,118400.0,67.5669,67.5808,67.546,67.553,118400.0
2011-12-19 15:50:00,97.16,97.18,97.09,97.15,154300.0,67.553,67.5669,67.5043,67.546,154300.0
2011-12-19 15:55:00,97.15,97.26,97.15,97.23,210300.0,67.546,67.6225,67.546,67.6017,210300.0
2011-12-20 09:30:00,98.07,98.24,97.93,98.02,234700.0,68.1857,68.3039,68.0884,68.1509,234700.0
2011-12-20 09:35:00,98.02,98.25,97.99,98.16,135800.0,68.1509,68.3109,68.1301,68.2483,135800.0
2011-12-20 09:40:00,98.19,98.5,98.18,98.43,133600.0,68.2691,68.4847,68.2622,68.436,133600.0
2011-12-20 09:45:00,98.43,98.44,98.28,98.32,77000.0,68.436,68.443,68.3317,68.3595,77000.0
2011-12-20 09:50:00,98.34,98.43,98.33,98.4,65600.0,68.3734,68.436,68.3665,68.4151,65600.0
2011-12-20 09:55:00,98.41,98.42,98.25,98.26,82900.0,68.4221,68.429,68.3109,68.3178,82900.0
2011-12-20 10:00:00,98.27,98.3,98.15,98.22,67000.0,68.3248,68.3456,68.2413,68.29,67000.0
2011-12-20 10:05:00,98.25,98.3,98.22,98.3,49200.0,68.3109,68.3456,68.29,68.3456,49200.0
2011-12-20 10:10:00,98.3,98.4,98.29,98.39,56200.0,68.3456,68.4151,68.3387,68.4082,56200.0
2011-12-20 10:15:00,98.4,98.45,98.39,98.43,62700.0,68.4151,68.4499,68.4082,68.436,62700.0
2011-12-20 10:20:00,98.44,98.45,98.35,98.41,62900.0,68.443,68.4499,68.3804,68.4221,62900.0
2011-12-20 10:25:00,98.42,98.6,98.42,98.59,81300.0,68.429,68.5542,68.429,68.5472,81300.0
2011-12-20 10:30:00,98.58,98.64,98.53,98.56,72700.0,68.5403,68.582,68.5055,68.5264,72700.0
2011-12-20 10:35:00,98.56,98.65,98.56,98.59,44200.0,68.5264,68.589,68.5264,68.5472,44200.0
2011-12-20 10:40:00,98.59,98.65,98.58,98.63,65900.0,68.5472,68.589,68.5403,68.5751,65900.0
2011-12-20 10:45:00,98.64,98.68,98.62,98.63,49200.0,68.582,68.6098,68.5681,68.5751,49200.0
2011-12-20 10:50:00,98.63,98.69,98.6,98.67,47100.0,68.5751,68.6168,68.5542,68.6029,47100.0
2011-12-20 10:55:00,98.66,98.69,98.59,98.65,58800.0,68.5959,68.6168,68.5472,68.589,58800.0
2011-12-20 11:00:00,98.64,98.68,98.57,98.58,43100.0,68.582,68.6098,68.5333,68.5403,43100.0
2011-12-20 11:05:00,98.59,98.66,98.51,98.51,73100.0,68.5472,68.5959,68.4916,68.4916,73100.0
2011-12-20 11:10:00,98.52,98.65,98.51,98.62,44500.0,68.4986,68.589,68.4916,68.5681,44500.0
2011-12-20 11:15:00,98.62,98.66,98.57,98.58,30600.0,68.5681,68.5959,68.5333,68.5403,30600.0
2011-12-20 11:20:00,98.57,98.57,98.52,98.57,40000.0,68.5333,68.5333,68.4986,68.5333,40000.0
2011-12-20 11:25:00,98.58,98.61,98.57,98.61,37300.0,68.5403,68.5612,68.5333,68.5612,37300.0
2011-12-20 11:30:00,98.61,98.63,98.51,98.51,75300.0,68.5612,68.5751,68.4916,68.4916,75300.0
2011-12-20 11:35:00,98.51,98.56,98.49,98.51,32300.0,68.4916,68.5264,68.4777,68.4916,32300.0
2011-12-20 11:40:00,98.51,98.52,98.48,98.49,43200.0,68.4916,68.4986,68.4708,68.4777,43200.0
2011-12-20 11:45:00,98.49,98.59,98.48,98.56,44400.0,68.4777,68.5472,68.4708,68.5264,44400.0
2011-12-20 11:50:00,98.58,98.62,98.53,98.55,45100.0,68.5403,68.5681,68.5055,68.5194,45100.0
2011-12-20 11:55:00,98.56,98.56,98.5,98.54,15500.0,68.5264,68.5264,68.4847,68.5125,15500.0
2011-12-20 12:00:00,98.54,98.56,98.5,98.55,28200.0,68.5125,68.5264,68.4847,68.5194,28200.0
2011-12-20 12:05:00,98.55,98.57,98.49,98.5,37900.0,68.5194,68.5333,68.4777,68.4847,37900.0
2011-12-20 12:10:00,98.51,98.54,98.5,98.51,36700.0,68.4916,68.5125,68.4847,68.4916,36700.0
2011-12-20 12:15:00,98.51,98.54,98.47,98.47,36900.0,68.4916,68.5125,68.4638,68.4638,36900.0
2011-12-20 12:20:00,98.48,98.55,98.47,98.49,36300.0,68.4708,68.5194,68.4638,68.4777,36300.0
2011-12-20 12:25:00,98.49,98.55,98.48,98.54,27500.0,68.4777,68.5194,68.4708,68.5125,27500.0
2011-12-20 12:30:00,98.54,98.56,98.51,98.54,21700.0,68.5125,68.5264,68.4916,68.5125,21700.0
2011-12-20 12:35:00,98.53,98.54,98.5,98.52,31000.0,68.5055,68.5125,68.4847,68.4986,31000.0
2011-12-20 12:40:00,98.52,98.55,98.51,98.53,44400.0,68.4986,68.5194,68.4916,68.5055,44400.0
2011-12-20 12:45:00,98.52,98.56,98.51,98.55,33400.0,68.4986,68.5264,68.4916,68.5194,33400.0
2011-12-20 12:50:00,98.55,98.6,98.54,98.57,52600.0,68.5194,68.5542,68.5125,68.5333,52600.0
2011-12-20 12:55:00,98.57,98.58,98.53,98.56,35600.0,68.5333,68.5403,68.5055,68.5264,35600.0
2011-12-20 13:00:00,98.55,98.65,98.54,98.63,67800.0,68.5194,68.589,68.5125,68.5751,67800.0
2011-12-20 13:05:00,98.63,98.8,98.63,98.79,71700.0,68.5751,68.6933,68.5751,68.6863,71700.0
2011-12-20 13:10:00,98.79,98.85,98.79,98.84,59800.0,68.6863,68.728,68.6863,68.7211,59800.0
2011-12-20 13:15:00,98.83,98.86,98.78,98.78,20800.0,68.7141,68.735,68.6793,68.6793,20800.0
2011-12-20 13:20:00,98.78,98.89,98.77,98.89,29100.0,68.6793,68.7558,68.6724,68.7558,29100.0
2011-12-20 13:25:00,98.88,98.89,98.76,98.76,36900.0,68.7489,68.7558,68.6654,68.6654,36900.0
2011-12-20 13:30:00,98.77,98.82,98.71,98.73,41700.0,68.6724,68.7072,68.6307,68.6446,41700.0
2011-12-20 13:35:00,98.72,98.73,98.64,98.64,38400.0,68.6376,68.6446,68.582,68.582,38400.0
2011-12-20 13:40:00,98.64,98.67,98.62,98.62,43000.0,68.582,68.6029,68.5681,68.5681,43000.0
2011-12-20 13:45:00,98.63,98.63,98.59,98.63,29400.0,68.5751,68.5751,68.5472,68.5751,29400.0
2011-12-20 13:50:00,98.62,98.65,98.6,98.62,19300.0,68.5681,68.589,68.5542,68.5681,19300.0
2011-12-20 13:55:00,98.63,98.64,98.6,98.63,21300.0,68.5751,68.582,68.5542,68.5751,21300.0
2011-12-20 14:00:00,98.63,98.64,98.55,98.58,37300.0,68.5751,68.582,68.5194,68.5403,37300.0
2011-12-20 14:05:00,98.57,98.58,98.51,98.53,50500.0,68.5333,68.5403,68.4916,68.5055,50500.0
2011-12-20 14:10:00,98.53,98.54,98.49,98.53,21400.0,68.5055,68.5125,68.4777,68.5055,21400.0
2011-12-20 14:15:00,98.52,98.54,98.5,98.52,42200.0,68.4986,68.5125,68.4847,68.4986,42200.0
2011-12-20 14:20:00,98.53,98.58,98.52,98.57,44200.0,68.5055,68.5403,68.4986,68.5333,44200.0
2011-12-20 14:25:00,98.57,98.65,98.57,98.64,22100.0,68.5333,68.589,68.5333,68.582,22100.0
2011-12-20 14:30:00,98.64,98.71,98.64,98.7,34200.0,68.582,68.6307,68.582,68.6237,34200.0
2011-12-20 14:35:00,98.7,98.71,98.65,98.67,34400.0,68.6237,68.6307,68.589,68.6029,34400.0
2011-12-20 14:40:00,98.66,98.84,98.66,98.83,49100.0,68.5959,68.7211,68.5959,68.7141,49100.0
2011-12-20 14:45:00,98.83,98.83,98.7,98.7,79600.0,68.7141,68.7141,68.6237,68.6237,79600.0
2011-12-20 14:50:00,98.71,98.72,98.67,98.69,42700.0,68.6307,68.6376,68.6029,68.6168,42700.0
2011-12-20 14:55:00,98.69,98.69,98.64,98.65,29900.0,68.6168,68.6168,68.582,68.589,29900.0
2011-12-20 15:00:00,98.64,98.7,98.63,98.65,38100.0,68.582,68.6237,68.5751,68.589,38100.0
2011-12-20 15:05:00,98.65,98.72,98.6,98.68,58800.0,68.589,68.6376,68.5542,68.6098,58800.0
2011-12-20 15:10:00,98.69,98.72,98.65,98.69,31200.0,68.6168,68.6376,68.589,68.6168,31200.0
2011-12-20 15:15:00,98.69,98.72,98.64,98.64,52800.0,68.6168,68.6376,68.582,68.582,52800.0
2011-12-20 15:20:00,98.64,98.64,98.58,98.62,43700.0,68.582,68.582,68.5403,68.5681,43700.0
2011-12-20 15:25:00,98.61,98.67,98.58,98.66,52800.0,68.5612,68.6029,68.5403,68.5959,52800.0
2011-12-20 15:30:00,98.65,98.66,98.52,98.53,99300.0,68.589,68.5959,68.4986,68.5055,99300.0
2011-12-20 15:35:00,98.53,98.7,98.52,98.69,82400.0,68.5055,68.6237,68.4986,68.6168,82400.0
2011-12-20 15:40:00,98.69,98.87,98.68,98.84,148600.0,68.6168,68.7419,68.6098,68.7211,148600.0
2011-12-20 15:45:00,98.85,98.9,98.76,98.87,186600.0,68.728,68.7628,68.6654,68.7419,186600.0
2011-12-20 15:50:00,98.88,98.92,98.84,98.9,160600.0,68.7489,68.7767,68.7211,68.7628,160600.0
2011-12-20 15:55:00,98.9,98.9,98.74,98.79,410400.0,68.7628,68.7628,68.6515,68.6863,410400.0
2011-12-21 09:30:00,98.98,99.34,98.95,99.29,234100.0,68.8184,69.0687,68.7975,69.0339,234100.0
2011-12-21 09:35:00,99.29,99.5,99.27,99.48,92800.0,69.0339,69.1799,69.02,69.166,92800.0
2011-12-21 09:40:00,99.47,99.47,99.05,99.16,81700.0,69.1591,69.1591,68.8671,68.9436,81700.0
2011-12-21 09:45:00,99.17,99.5,99.14,99.35,56200.0,68.9505,69.1799,68.9296,69.0757,56200.0
2011-12-21 09:50:00,99.37,99.47,99.32,99.41,60900.0,69.0896,69.1591,69.0548,69.1174,60900.0
2011-12-21 09:55:00,99.38,99.42,99.2,99.3,59300.0,69.0965,69.1243,68.9714,69.0409,59300.0
2011-12-21 10:00:00,99.29,99.31,99.15,99.18,88600.0,69.0339,69.0478,68.9366,68.9575,88600.0
2011-12-21 10:05:00,99.18,99.22,99.07,99.15,68400.0,68.9575,68.9853,68.881,68.9366,68400.0
2011-12-21 10:10:00,99.17,99.32,99.13,99.28,54200.0,68.9505,69.0548,68.9227,69.027,54200.0
2011-12-21 10:15:00,99.29,99.34,99.19,99.19,39800.0,69.0339,69.0687,68.9644,68.9644,39800.0
2011-12-21 10:20:00,99.19,99.26,99.15,99.21,57800.0,68.9644,69.0131,68.9366,68.9783,57800.0
2011-12-21 10:25:00,99.21,99.25,99.17,99.2,38200.0,68.9783,69.0061,68.9505,68.9714,38200.0
2011-12-21 10:30:00,99.19,99.28,99.16,99.22,58400.0,68.9644,69.027,68.9436,68.9853,58400.0
2011-12-21 10:35:00,99.21,99.24,99.12,99.22,51700.0,68.9783,68.9992,68.9157,68.9853,51700.0
2011-12-21 10:40:00,99.22,99.24,99.11,99.14,38100.0,68.9853,68.9992,68.9088,68.9296,38100.0
2011-12-21 10:45:00,99.13,99.22,99.12,99.19,39300.0,68.9227,68.9853,68.9157,68.9644,39300.0
2011-12-21 10:50:00,99.2,99.21,99.11,99.2,33600.0,68.9714,68.9783,68.9088,68.9714,33600.0
2011-12-21 10:55:00,99.21,99.29,99.13,99.21,42800.0,68.9783,69.0339,68.9227,68.9783,42800.0
2011-12-21 11:00:00,99.22,99.23,99.13,99.15,25700.0,68.9853,68.9922,68.9227,68.9366,25700.0
2011-12-21 11:05:00,99.15,99.21,99.12,99.15,38100.0,68.9366,68.9783,68.9157,68.9366,38100.0
2011-12-21 11:10:00,99.16,99.2,99.11,99.17,53700.0,68.9436,68.9714,68.9088,68.9505,53700.0
2011-12-21 11:15:00,99.18,99.18,99.07,99.12,60100.0,68.9575,68.9575,68.881,68.9157,60100.0
2011-12-21 11:20:00,99.11,99.12,99.03,99.04,43500.0,68.9088,68.9157,68.8532,68.8601,43500.0
2011-12-21 11:25:00,99.04,99.09,99.0,99.04,40900.0,68.8601,68.8949,68.8323,68.8601,40900.0
2011-12-21 11:30:00,99.03,99.1,99.02,99.07,26000.0,68.8532,68.9018,68.8462,68.881,26000.0
2011-12-21 11:35:00,99.08,99.1,99.01,99.02,30100.0,68.8879,68.9018,68.8393,68.8462,30100.0
2011-12-21 11:40:00,99.03,99.07,98.98,99.02,61300.0,68.8532,68.881,68.8184,68.8462,61300.0
2011-12-21 11:45:00,99.03,99.1,99.02,99.09,80000.0,68.8532,68.9018,68.8462,68.8949,80000.0
2011-12-21 11:50:00,99.09,99.1,99.07,99.08,20200.0,68.8949,68.9018,68.881,68.8879,20200.0
2011-12-21 11:55:00,99.07,99.1,99.01,99.09,43800.0,68.881,68.9018,68.8393,68.8949,43800.0
2011-12-21 12:00:00,99.09,99.13,99.06,99.09,59700.0,68.8949,68.9227,68.874,68.8949,59700.0
2011-12-21 12:05:00,99.08,99.1,98.96,99.05,37800.0,68.8879,68.9018,68.8045,68.8671,37800.0
2011-12-21 12:10:00,99.05,99.1,99.01,99.09,23500.0,68.8671,68.9018,68.8393,68.8949,23500.0
2011-12-21 12:15:00,99.08,99.1,99.01,99.1,59800.0,68.8879,68.9018,68.8393,68.9018,59800.0
2011-12-21 12:20:00,99.1,99.1,99.0,99.0,44300.0,68.9018,68.9018,68.8323,68.8323,44300.0
2011-12-21 12:25:00,99.0,99.01,98.87,98.9,48800.0,68.8323,68.8393,68.7419,68.7628,48800.0
2011-12-21 12:30:00,98.89,98.9,98.84,98.84,37300.0,68.7558,68.7628,68.7211,68.7211,37300.0
2011-12-21 12:35:00,98.85,98.95,98.81,98.94,57700.0,68.728,68.7975,68.7002,68.7906,57700.0
2011-12-21 12:40:00,98.93,98.94,98.85,98.86,35600.0,68.7836,68.7906,68.728,68.735,35600.0
2011-12-21 12:45:00,98.86,98.89,98.85,98.86,39800.0,68.735,68.7558,68.728,68.735,39800.0
2011-12-21 12:50:00,98.86,98.87,98.81,98.81,33900.0,68.735,68.7419,68.7002,68.7002,33900.0
2011-12-21 12:55:00,98.81,98.87,98.77,98.83,74500.0,68.7002,68.7419,68.6724,68.7141,74500.0
2011-12-21 13:00:00,98.83,98.89,98.8,98.82,60100.0,68.7141,68.7558,68.6933,68.7072,60100.0
2011-12-21 13:05:00,98.82,98.86,98.8,98.81,43100.0,68.7072,68.735,68.6933,68.7002,43100.0
2011-12-21 13:10:00,98.82,98.83,98.77,98.77,52300.0,68.7072,68.7141,68.6724,68.6724,52300.0
2011-12-21 13:15:00,98.78,98.79,98.7,98.71,43500.0,68.6793,68.6863,68.6237,68.6307,43500.0
2011-12-21 13:20:00,98.71,98.78,98.7,98.78,31700.0,68.6307,68.6793,68.6237,68.6793,31700.0
2011-12-21 13:25:00,98.78,98.81,98.75,98.78,35500.0,68.6793,68.7002,68.6585,68.6793,35500.0
2011-12-21 13:30:00,98.79,98.88,98.78,98.87,37100.0,68.6863,68.7489,68.6793,68.7419,37100.0
2011-12-21 13:35:00,98.86,98.91,98.86,98.87,50600.0,68.735,68.7697,68.735,68.7419,50600.0
2011-12-21 13:40:00,98.87,98.87,98.71,98.73,30000.0,68.7419,68.7419,68.6307,68.6446,30000.0
2011-12-21 13:45:00,98.72,98.86,98.72,98.86,22600.0,68.6376,68.735,68.6376,68.735,22600.0
2011-12-21 13:50:00,98.86,98.99,98.85,98.96,49400.0,68.735,68.8254,68.728,68.8045,49400.0
2011-12-21 13:55:00,98.97,99.0,98.95,99.0,38800.0,68.8115,68.8323,68.7975,68.8323,38800.0
2011-12-21 14:00:00,99.0,99.13,99.0,99.12,76100.0,68.8323,68.9227,68.8323,68.9157,76100.0
2011-12-21 14:05:00,99.12,99.16,99.08,99.15,40000.0,68.9157,68.9436,68.8879,68.9366,40000.0
2011-12-21 14:10:00,99.14,99.14,99.05,99.08,38500.0,68.9296,68.9296,68.8671,68.8879,38500.0
2011-12-21 14:15:00,99.09,99.11,99.01,99.02,42700.0,68.8949,68.9088,68.8393,68.8462,42700.0
2011-12-21 14:20:00,99.01,99.06,98.99,99.03,30800.0,68.8393,68.874,68.8254,68.8532,30800.0
2011-12-21 14:25:00,99.02,99.09,99.02,99.07,29500.0,68.8462,68.8949,68.8462,68.881,29500.0
2011-12-21 14:30:00,99.07,99.1,98.97,98.99,64000.0,68.881,68.9018,68.8115,68.8254,64000.0
2011-12-21 14:35:00,98.99,99.1,98.99,99.06,50200.0,68.8254,68.9018,68.8254,68.874,50200.0
2011-12-21 14:40:00,99.07,99.12,99.05,99.07,27700.0,68.881,68.9157,68.8671,68.881,27700.0
2011-12-21 14:45:00,99.07,99.11,99.02,99.09,50900.0,68.881,68.9088,68.8462,68.8949,50900.0
2011-12-21 14:50:00,99.09,99.1,99.07,99.08,38300.0,68.8949,68.9018,68.881,68.8879,38300.0
2011-12-21 14:55:00,99.08,99.09,99.01,99.03,29400.0,68.8879,68.8949,68.8393,68.8532,29400.0
2011-12-21 15:00:00,99.02,99.1,99.01,99.08,49600.0,68.8462,68.9018,68.8393,68.8879,49600.0
2011-12-21 15:05:00,99.08,99.11,99.05,99.1,49900.0,68.8879,68.9088,68.8671,68.9018,49900.0
2011-12-21 15:10:00,99.1,99.11,99.08,99.1,60200.0,68.9018,68.9088,68.8879,68.9018,60200.0
2011-12-21 15:15:00,99.09,99.15,99.08,99.15,53000.0,68.8949,68.9366,68.8879,68.9366,53000.0
2011-12-21 15:20:00,99.14,99.18,99.13,99.14,127200.0,68.9296,68.9575,68.9227,68.9296,127200.0
2011-12-21 15:25:00,99.13,99.22,99.13,99.21,83700.0,68.9227,68.9853,68.9227,68.9783,83700.0
2011-12-21 15:30:00,99.21,99.23,99.17,99.17,104100.0,68.9783,68.9922,68.9505,68.9505,104100.0
2011-12-21 15:35:00,99.17,99.22,99.17,99.2,77900.0,68.9505,68.9853,68.9505,68.9714,77900.0
2011-12-21 15:40:00,99.19,99.27,99.17,99.26,92000.0,68.9644,69.02,68.9505,69.0131,92000.0
2011-12-21 15:45:00,99.26,99.27,99.16,99.18,88100.0,69.0131,69.02,68.9436,68.9575,88100.0
2011-12-21 15:50:00,99.18,99.2,99.07,99.12,137000.0,68.9575,68.9714,68.881,68.9157,137000.0
2011-12-21 15:55:00,99.12,99.18,99.08,99.17,233900.0,68.9157,68.9575,68.8879,68.9505,233900.0
2011-12-22 09:30:00,99.24,99.35,99.03,99.16,156300.0,68.9992,69.0757,68.8532,68.9436,156300.0
2011-12-22 09:35:00,99.16,99.22,98.75,98.75,75900.0,68.9436,68.9853,68.6585,68.6585,75900.0
2011-12-22 09:40:00,98.75,99.23,98.75,99.19,53600.0,68.6585,68.9922,68.6585,68.9644,53600.0
2011-12-22 09:45:00,99.22,99.22,99.03,99.03,42300.0,68.9853,68.9853,68.8532,68.8532,42300.0
2011-12-22 09:50:00,99.03,99.16,99.03,99.15,37200.0,68.8532,68.9436,68.8532,68.9366,37200.0
2011-12-22 09:55:00,99.15,99.2,99.06,99.09,30000.0,68.9366,68.9714,68.874,68.8949,30000.0
2011-12-22 10:00:00,99.07,99.11,98.97,98.97,49800.0,68.881,68.9088,68.8115,68.8115,49800.0
2011-12-22 10:05:00,98.97,98.97,98.88,98.88,54100.0,68.8115,68.8115,68.7489,68.7489,54100.0
2011-12-22 10:10:00,98.88,98.96,98.84,98.96,45800.0,68.7489,68.8045,68.7211,68.8045,45800.0
2011-12-22 10:15:00,98.94,99.02,98.92,99.02,71000.0,68.7906,68.8462,68.7767,68.8462,71000.0
2011-12-22 10:20:00,99.01,99.12,99.01,99.1,74700.0,68.8393,68.9157,68.8393,68.9018,74700.0
2011-12-22 10:25:00,99.08,99.14,99.05,99.09,65200.0,68.8879,68.9296,68.8671,68.8949,65200.0
2011-12-22 10:30:00,99.08,99.11,99.01,99.02,44800.0,68.8879,68.9088,68.8393,68.8462,44800.0
2011-12-22 10:35:00,99.02,99.02,98.95,99.02,30800.0,68.8462,68.8462,68.7975,68.8462,30800.0
2011-12-22 10:40:00,99.02,99.03,98.93,98.96,24500.0,68.8462,68.8532,68.7836,68.8045,24500.0
2011-12-22 10:45:00,98.98,99.02,98.89,98.95,27900.0,68.8184,68.8462,68.7558,68.7975,27900.0
2011-12-22 10:50:00,98.95,98.97,98.9,98.93,28800.0,68.7975,68.8115,68.7628,68.7836,28800.0
2011-12-22 10:55:00,98.93,99.01,98.9,99.0,65900.0,68.7836,68.8393,68.7628,68.8323,65900.0
2011-12-22 11:00:00,98.98,99.06,98.98,99.01,47200.0,68.8184,68.874,68.8184,68.8393,47200.0
2011-12-22 11:05:00,99.02,99.05,98.96,99.03,35700.0,68.8462,68.8671,68.8045,68.8532,35700.0
2011-12-22 11:10:00,99.0,99.06,98.97,98.98,46500.0,68.8323,68.874,68.8115,68.8184,46500.0
2011-12-22 11:15:00,98.97,99.02,98.97,98.97,50400.0,68.8115,68.8462,68.8115,68.8115,50400.0
2011-12-22 11:20:00,98.96,98.97,98.87,98.87,31400.0,68.8045,68.8115,68.7419,68.7419,31400.0
2011-12-22 11:25:00,98.88,98.9,98.81,98.84,48200.0,68.7489,68.7628,68.7002,68.7211,48200.0
2011-12-22 11:30:00,98.85,98.88,98.8,98.81,24900.0,68.728,68.7489,68.6933,68.7002,24900.0
2011-12-22 11:35:00,98.81,98.86,98.78,98.82,33100.0,68.7002,68.735,68.6793,68.7072,33100.0
2011-12-22 11:40:00,98.82,98.87,98.77,98.85,28200.0,68.7072,68.7419,68.6724,68.728,28200.0
2011-12-22 11:45:00,98.86,98.9,98.81,98.84,40200.0,68.735,68.7628,68.7002,68.7211,40200.0
2011-12-22 11:50:00,98.83,98.86,98.79,98.84,18200.0,68.7141,68.735,68.6863,68.7211,18200.0
2011-12-22 11:55:00,98.85,98.85,98.79,98.83,27800.0,68.728,68.728,68.6863,68.7141,27800.0
2011-12-22 12:00:00,98.82,98.84,98.8,98.82,26700.0,68.7072,68.7211,68.6933,68.7072,26700.0
2011-12-22 12:05:00,98.83,98.83,98.79,98.8,19200.0,68.7141,68.7141,68.6863,68.6933,19200.0
2011-12-22 12:10:00,98.79,98.81,98.79,98.81,20000.0,68.6863,68.7002,68.6863,68.7002,20000.0
2011-12-22 12:15:00,98.8,98.85,98.8,98.84,30800.0,68.6933,68.728,68.6933,68.7211,30800.0
2011-12-22 12:20:00,98.85,98.95,98.84,98.93,50100.0,68.728,68.7975,68.7211,68.7836,50100.0
2011-12-22 12:25:00,98.93,98.96,98.88,98.89,29100.0,68.7836,68.8045,68.7489,68.7558,29100.0
2011-12-22 12:30:00,98.9,98.91,98.89,98.91,16400.0,68.7628,68.7697,68.7558,68.7697,16400.0
2011-12-22 12:35:00,98.91,98.93,98.83,98.85,32400.0,68.7697,68.7836,68.7141,68.728,32400.0
2011-12-22 12:40:00,98.84,98.89,98.81,98.88,16100.0,68.7211,68.7558,68.7002,68.7489,16100.0
2011-12-22 12:45:00,98.88,98.93,98.88,98.92,32300.0,68.7489,68.7836,68.7489,68.7767,32300.0
2011-12-22 12:50:00,98.92,98.99,98.91,98.97,33400.0,68.7767,68.8254,68.7697,68.8115,33400.0
2011-12-22 12:55:00,98.97,98.98,98.92,98.93,20500.0,68.8115,68.8184,68.7767,68.7836,20500.0
2011-12-22 13:00:00,98.93,98.94,98.91,98.91,23600.0,68.7836,68.7906,68.7697,68.7697,23600.0
2011-12-22 13:05:00,98.92,98.95,98.9,98.94,19100.0,68.7767,68.7975,68.7628,68.7906,19100.0
2011-12-22 13:10:00,98.95,98.95,98.92,98.92,15000.0,68.7975,68.7975,68.7767,68.7767,15000.0
2011-12-22 13:15:00,98.91,98.91,98.87,98.88,22300.0,68.7697,68.7697,68.7419,68.7489,22300.0
2011-12-22 13:20:00,98.88,98.88,98.84,98.88,27700.0,68.7489,68.7489,68.7211,68.7489,27700.0
2011-12-22 13:25:00,98.88,98.91,98.87,98.9,25800.0,68.7489,68.7697,68.7419,68.7628,25800.0
2011-12-22 13:30:00,98.9,98.97,98.9,98.95,19900.0,68.7628,68.8115,68.7628,68.7975,19900.0
2011-12-22 13:35:00,98.96,98.96,98.9,98.9,15500.0,68.8045,68.8045,68.7628,68.7628,15500.0
2011-12-22 13:40:00,98.9,98.91,98.86,98.87,44400.0,68.7628,68.7697,68.735,68.7419,44400.0
2011-12-22 13:45:00,98.87,98.87,98.83,98.83,22000.0,68.7419,68.7419,68.7141,68.7141,22000.0
2011-12-22 13:50:00,98.84,98.84,98.8,98.81,28700.0,68.7211,68.7211,68.6933,68.7002,28700.0
2011-12-22 13:55:00,98.81,98.82,98.76,98.77,39700.0,68.7002,68.7072,68.6654,68.6724,39700.0
2011-12-22 14:00:00,98.78,98.78,98.55,98.58,96700.0,68.6793,68.6793,68.5194,68.5403,96700.0
2011-12-22 14:05:00,98.58,98.63,98.56,98.63,47000.0,68.5403,68.5751,68.5264,68.5751,47000.0
2011-12-22 14:10:00,98.63,98.69,98.61,98.69,31200.0,68.5751,68.6168,68.5612,68.6168,31200.0
2011-12-22 14:15:00,98.68,98.73,98.67,98.72,31700.0,68.6098,68.6446,68.6029,68.6376,31700.0
2011-12-22 14:20:00,98.72,98.73,98.69,98.7,17700.0,68.6376,68.6446,68.6168,68.6237,17700.0
2011-12-22 14:25:00,98.69,98.7,98.63,98.67,44300.0,68.6168,68.6237,68.5751,68.6029,44300.0
2011-12-22 14:30:00,98.67,98.69,98.67,98.69,22400.0,68.6029,68.6168,68.6029,68.6168,22400.0
2011-12-22 14:35:00,98.69,98.72,98.69,98.72,23400.0,68.6168,68.6376,68.6168,68.6376,23400.0
2011-12-22 14:40:00,98.71,98.72,98.69,98.72,33200.0,68.6307,68.6376,68.6168,68.6376,33200.0
2011-12-22 14:45:00,98.72,98.72,98.67,98.68,33500.0,68.6376,68.6376,68.6029,68.6098,33500.0
2011-12-22 14:50:00,98.68,98.72,98.65,98.68,42600.0,68.6098,68.6376,68.589,68.6098,42600.0
2011-12-22 14:55:00,98.69,98.71,98.66,98.7,39200.0,68.6168,68.6307,68.5959,68.6237,39200.0
2011-12-22 15:00:00,98.71,98.73,98.68,98.72,41500.0,68.6307,68.6446,68.6098,68.6376,41500.0
2011-12-22 15:05:00,98.71,98.8,98.7,98.75,49200.0,68.6307,68.6933,68.6237,68.6585,49200.0
2011-12-22 15:10:00,98.75,98.76,98.7,98.7,38400.0,68.6585,68.6654,68.6237,68.6237,38400.0
2011-12-22 15:15:00,98.7,98.74,98.69,98.73,28600.0,68.6237,68.6515,68.6168,68.6446,28600.0
2011-12-22 15:20:00,98.73,98.79,98.73,98.78,34500.0,68.6446,68.6863,68.6446,68.6793,34500.0
2011-12-22 15:25:00,98.79,98.8,98.75,98.76,68000.0,68.6863,68.6933,68.6585,68.6654,68000.0
2011-12-22 15:30:00,98.75,98.8,98.75,98.79,49700.0,68.6585,68.6933,68.6585,68.6863,49700.0
2011-12-22 15:35:00,98.79,98.8,98.76,98.77,60700.0,68.6863,68.6933,68.6654,68.6724,60700.0
2011-12-22 15:40:00,98.77,98.78,98.7,98.7,69100.0,68.6724,68.6793,68.6237,68.6237,69100.0
2011-12-22 15:45:00,98.7,98.8,98.64,98.8,94200.0,68.6237,68.6933,68.582,68.6933,94200.0
2011-12-22 15:50:00,98.79,98.84,98.74,98.76,149700.0,68.6863,68.7211,68.6515,68.6654,149700.0
2011-12-22 15:55:00,98.76,98.76,98.59,98.63,293600.0,68.6654,68.6654,68.5472,68.5751,293600.0
2011-12-23 09:30:00,98.84,99.12,98.76,99.07,113400.0,68.7211,68.9157,68.6654,68.881,113400.0
2011-12-23 09:35:00,99.12,99.34,99.09,99.33,108900.0,68.9157,69.0687,68.8949,69.0617,108900.0
2011-12-23 09:40:00,99.32,99.43,99.23,99.4,59300.0,69.0548,69.1313,68.9922,69.1104,59300.0
2011-12-23 09:45:00,99.38,99.4,99.23,99.26,48000.0,69.0965,69.1104,68.9922,69.0131,48000.0
2011-12-23 09:50:00,99.26,99.45,99.25,99.4,67800.0,69.0131,69.1452,69.0061,69.1104,67800.0
2011-12-23 09:55:00,99.42,99.42,99.27,99.31,51900.0,69.1243,69.1243,69.02,69.0478,51900.0
2011-12-23 10:00:00,99.32,99.35,99.29,99.3,69200.0,69.0548,69.0757,69.0339,69.0409,69200.0
2011-12-23 10:05:00,99.31,99.44,99.31,99.4,28200.0,69.0478,69.1382,69.0478,69.1104,28200.0
2011-12-23 10:10:00,99.41,99.46,99.4,99.45,43700.0,69.1174,69.1521,69.1104,69.1452,43700.0
2011-12-23 10:15:00,99.45,99.49,99.39,99.46,64400.0,69.1452,69.173,69.1035,69.1521,64400.0
2011-12-23 10:20:00,99.46,99.54,99.45,99.5,82300.0,69.1521,69.2078,69.1452,69.1799,82300.0
2011-12-23 10:25:00,99.5,99.55,99.47,99.47,47300.0,69.1799,69.2147,69.1591,69.1591,47300.0
2011-12-23 10:30:00,99.48,99.48,99.4,99.43,42600.0,69.166,69.166,69.1104,69.1313,42600.0
2011-12-23 10:35:00,99.43,99.45,99.38,99.4,33800.0,69.1313,69.1452,69.0965,69.1104,33800.0
2011-12-23 10:40:00,99.41,99.44,99.3,99.33,29000.0,69.1174,69.1382,69.0409,69.0617,29000.0
2011-12-23 10:45:00,99.33,99.41,99.31,99.41,23600.0,69.0617,69.1174,69.0478,69.1174,23600.0
2011-12-23 10:50:00,99.41,99.43,99.39,99.41,19000.0,69.1174,69.1313,69.1035,69.1174,19000.0
2011-12-23 10:55:00,99.4,99.46,99.38,99.45,15900.0,69.1104,69.1521,69.0965,69.1452,15900.0
2011-12-23 11:00:00,99.46,99.55,99.45,99.55,43200.0,69.1521,69.2147,69.1452,69.2147,43200.0
2011-12-23 11:05:00,99.55,99.57,99.54,99.57,33000.0,69.2147,69.2286,69.2078,69.2286,33000.0
2011-12-23 11:10:00,99.58,99.68,99.56,99.68,57000.0,69.2356,69.3051,69.2217,69.3051,57000.0
2011-12-23 11:15:00,99.67,99.68,99.6,99.66,49600.0,69.2981,69.3051,69.2495,69.2912,49600.0
2011-12-23 11:20:00,99.65,99.69,99.65,99.69,29000.0,69.2842,69.312,69.2842,69.312,29000.0
2011-12-23 11:25:00,99.69,99.7,99.66,99.69,33100.0,69.312,69.319,69.2912,69.312,33100.0
2011-12-23 11:30:00,99.69,99.8,99.67,99.79,59000.0,69.312,69.3885,69.2981,69.3816,59000.0
2011-12-23 11:35:00,99.8,99.83,99.72,99.76,58200.0,69.3885,69.4094,69.3329,69.3607,58200.0
2011-12-23 11:40:00,99.77,99.81,99.73,99.75,27900.0,69.3677,69.3955,69.3399,69.3538,27900.0
2011-12-23 11:45:00,99.75,99.82,99.75,99.75,39400.0,69.3538,69.4024,69.3538,69.3538,39400.0
2011-12-23 11:50:00,99.75,99.85,99.75,99.83,22000.0,69.3538,69.4233,69.3538,69.4094,22000.0
2011-12-23 11:55:00,99.82,99.85,99.79,99.85,26100.0,69.4024,69.4233,69.3816,69.4233,26100.0
2011-12-23 12:00:00,99.84,99.85,99.82,99.83,30800.0,69.4163,69.4233,69.4024,69.4094,30800.0
2011-12-23 12:05:00,99.84,99.85,99.82,99.84,15700.0,69.4163,69.4233,69.4024,69.4163,15700.0
2011-12-23 12:10:00,99.84,99.85,99.82,99.84,19500.0,69.4163,69.4233,69.4024,69.4163,19500.0
2011-12-23 12:15:00,99.84,99.87,99.82,99.87,37600.0,69.4163,69.4372,69.4024,69.4372,37600.0
2011-12-23 12:20:00,99.87,99.9,99.86,99.9,33800.0,69.4372,69.4581,69.4302,69.4581,33800.0
2011-12-23 12:25:00,99.9,99.9,99.85,99.88,35600.0,69.4581,69.4581,69.4233,69.4442,35600.0
2011-12-23 12:30:00,99.87,99.9,99.84,99.88,34100.0,69.4372,69.4581,69.4163,69.4442,34100.0
2011-12-23 12:35:00,99.88,99.9,99.88,99.9,13800.0,69.4442,69.4581,69.4442,69.4581,13800.0
2011-12-23 12:40:00,99.9,99.92,99.86,99.86,33000.0,69.4581,69.472,69.4302,69.4302,33000.0
2011-12-23 12:45:00,99.87,99.88,99.83,99.87,30100.0,69.4372,69.4442,69.4094,69.4372,30100.0
2011-12-23 12:50:00,99.88,99.92,99.87,99.91,17600.0,69.4442,69.472,69.4372,69.465,17600.0
2011-12-23 12:55:00,99.91,99.94,99.9,99.91,33400.0,69.465,69.4859,69.4581,69.465,33400.0
2011-12-23 13:00:00,99.92,99.94,99.92,99.93,23100.0,69.472,69.4859,69.472,69.4789,23100.0
2011-12-23 13:05:00,99.93,99.93,99.88,99.9,19600.0,69.4789,69.4789,69.4442,69.4581,19600.0
2011-12-23 13:10:00,99.9,99.92,99.86,99.89,19600.0,69.4581,69.472,69.4302,69.4511,19600.0
2011-12-23 13:15:00,99.89,99.89,99.81,99.84,35800.0,69.4511,69.4511,69.3955,69.4163,35800.0
2011-12-23 13:20:00,99.84,99.92,99.84,99.92,28800.0,69.4163,69.472,69.4163,69.472,28800.0
2011-12-23 13:25:00,99.91,99.92,99.88,99.91,20500.0,69.465,69.472,69.4442,69.465,20500.0
2011-12-23 13:30:00,99.91,99.92,99.89,99.9,21400.0,69.465,69.472,69.4511,69.4581,21400.0
2011-12-23 13:35:00,99.89,99.91,99.89,99.91,12000.0,69.4511,69.465,69.4511,69.465,12000.0
2011-12-23 13:40:00,99.9,99.93,99.89,99.92,23600.0,69.4581,69.4789,69.4511,69.472,23600.0
2011-12-23 13:45:00,99.92,99.94,99.91,99.93,15800.0,69.472,69.4859,69.465,69.4789,15800.0
2011-12-23 13:50:00,99.92,99.94,99.9,99.91,14200.0,69.472,69.4859,69.4581,69.465,14200.0
2011-12-23 13:55:00,99.91,99.95,99.89,99.95,19600.0,69.465,69.4928,69.4511,69.4928,19600.0
2011-12-23 14:00:00,99.94,99.95,99.93,99.94,21300.0,69.4859,69.4928,69.4789,69.4859,21300.0
2011-12-23 14:05:00,99.93,99.96,99.92,99.96,31400.0,69.4789,69.4998,69.472,69.4998,31400.0
2011-12-23 14:10:00,99.95,99.97,99.95,99.95,26200.0,69.4928,69.5067,69.4928,69.4928,26200.0
2011-12-23 14:15:00,99.95,99.97,99.93,99.97,40800.0,69.4928,69.5067,69.4789,69.5067,40800.0
2011-12-23 14:20:00,99.97,99.98,99.95,99.95,20000.0,69.5067,69.5137,69.4928,69.4928,20000.0
2011-12-23 14:25:00,99.95,99.96,99.94,99.94,15100.0,69.4928,69.4998,69.4859,69.4859,15100.0
2011-12-23 14:30:00,99.94,99.95,99.93,99.94,22200.0,69.4859,69.4928,69.4789,69.4859,22200.0
2011-12-23 14:35:00,99.94,99.95,99.91,99.92,18000.0,69.4859,69.4928,69.465,69.472,18000.0
2011-12-23 14:40:00,99.91,99.94,99.91,99.93,19400.0,69.465,69.4859,69.465,69.4789,19400.0
2011-12-23 14:45:00,99.93,99.95,99.93,99.95,21800.0,69.4789,69.4928,69.4789,69.4928,21800.0
2011-12-23 14:50:00,99.94,99.94,99.93,99.94,16800.0,69.4859,69.4859,69.4789,69.4859,16800.0
2011-12-23 14:55:00,99.94,99.94,99.92,99.92,25800.0,69.4859,69.4859,69.472,69.472,25800.0
2011-12-23 15:00:00,99.92,99.96,99.92,99.93,32700.0,69.472,69.4998,69.472,69.4789,32700.0
2011-12-23 15:05:00,99.93,99.95,99.9,99.91,24200.0,69.4789,69.4928,69.4581,69.465,24200.0
2011-12-23 15:10:00,99.92,99.92,99.9,99.9,19700.0,69.472,69.472,69.4581,69.4581,19700.0
2011-12-23 15:15:00,99.91,99.94,99.9,99.93,26700.0,69.465,69.4859,69.4581,69.4789,26700.0
2011-12-23 15:20:00,99.93,99.94,99.88,99.88,27500.0,69.4789,69.4859,69.4442,69.4442,27500.0
2011-12-23 15:25:00,99.88,99.89,99.87,99.89,26100.0,69.4442,69.4511,69.4372,69.4511,26100.0
2011-12-23 15:30:00,99.88,99.94,99.87,99.93,51800.0,69.4442,69.4859,69.4372,69.4789,51800.0
2011-12-23 15:35:00,99.94,99.95,99.89,99.93,55300.0,69.4859,69.4928,69.4511,69.4789,55300.0
2011-12-23 15:40:00,99.94,99.99,99.92,99.98,61700.0,69.4859,69.5206,69.472,69.5137,61700.0
2011-12-23 15:45:00,99.99,99.99,99.95,99.95,64500.0,69.5206,69.5206,69.4928,69.4928,64500.0
2011-12-23 15:50:00,99.95,99.99,99.94,99.98,53200.0,69.4928,69.5206,69.4859,69.5137,53200.0
2011-12-23 15:55:00,99.98,100.13,99.98,100.1,464200.0,69.5137,69.618,69.5137,69.5971,464200.0
2011-12-27 09:30:00,100.17,100.39,100.05,100.08,108600.0,69.6458,69.7987,69.5623,69.5832,108600.0
2011-12-27 09:35:00,100.08,100.32,100.0,100.3,42800.0,69.5832,69.7501,69.5276,69.7362,42800.0
2011-12-27 09:40:00,100.3,100.49,100.29,100.45,34900.0,69.7362,69.8683,69.7292,69.8405,34900.0
2011-12-27 09:45:00,100.45,100.46,100.39,100.46,38000.0,69.8405,69.8474,69.7987,69.8474,38000.0
2011-12-27 09:50:00,100.45,100.48,100.34,100.36,37800.0,69.8405,69.8613,69.764,69.7779,37800.0
2011-12-27 09:55:00,100.38,100.62,100.38,100.62,64900.0,69.7918,69.9587,69.7918,69.9587,64900.0
2011-12-27 10:00:00,100.54,100.69,100.52,100.63,49700.0,69.903,70.0073,69.8891,69.9656,49700.0
2011-12-27 10:05:00,100.62,100.64,100.51,100.52,85800.0,69.9587,69.9726,69.8822,69.8891,85800.0
2011-12-27 10:10:00,100.52,100.54,100.45,100.5,42800.0,69.8891,69.903,69.8405,69.8752,42800.0
2011-12-27 10:15:00,100.49,100.6,100.49,100.57,26400.0,69.8683,69.9447,69.8683,69.9239,26400.0
2011-12-27 10:20:00,100.58,100.6,100.5,100.55,42700.0,69.9308,69.9447,69.8752,69.91,42700.0
2011-12-27 10:25:00,100.55,100.68,100.51,100.65,31400.0,69.91,70.0004,69.8822,69.9795,31400.0
2011-12-27 10:30:00,100.65,100.69,100.57,100.58,54900.0,69.9795,70.0073,69.9239,69.9308,54900.0
2011-12-27 10:35:00,100.57,100.58,100.38,100.4,45000.0,69.9239,69.9308,69.7918,69.8057,45000.0
2011-12-27 10:40:00,100.41,100.48,100.35,100.45,25700.0,69.8126,69.8613,69.7709,69.8405,25700.0
2011-12-27 10:45:00,100.45,100.52,100.4,100.52,35300.0,69.8405,69.8891,69.8057,69.8891,35300.0
2011-12-27 10:50:00,100.5,100.6,100.46,100.57,36000.0,69.8752,69.9447,69.8474,69.9239,36000.0
2011-12-27 10:55:00,100.59,100.65,100.58,100.64,33800.0,69.9378,69.9795,69.9308,69.9726,33800.0
2011-12-27 11:00:00,100.64,100.75,100.64,100.72,38600.0,69.9726,70.049,69.9726,70.0282,38600.0
2011-12-27 11:05:00,100.73,100.75,100.61,100.63,38500.0,70.0351,70.049,69.9517,69.9656,38500.0
2011-12-27 11:10:00,100.65,100.68,100.6,100.67,16900.0,69.9795,70.0004,69.9447,69.9934,16900.0
2011-12-27 11:15:00,100.67,100.7,100.64,100.67,31200.0,69.9934,70.0143,69.9726,69.9934,31200.0
2011-12-27 11:20:00,100.67,100.68,100.62,100.66,30100.0,69.9934,70.0004,69.9587,69.9865,30100.0
2011-12-27 11:25:00,100.66,100.7,100.66,100.69,19800.0,69.9865,70.0143,69.9865,70.0073,19800.0
2011-12-27 11:30:00,100.69,100.7,100.61,100.62,35700.0,70.0073,70.0143,69.9517,69.9587,35700.0
2011-12-27 11:35:00,100.61,100.68,100.61,100.63,18400.0,69.9517,70.0004,69.9517,69.9656,18400.0
2011-12-27 11:40:00,100.63,100.69,100.63,100.67,21200.0,69.9656,70.0073,69.9656,69.9934,21200.0
2011-12-27 11:45:00,100.67,100.7,100.65,100.68,23800.0,69.9934,70.0143,69.9795,70.0004,23800.0
2011-12-27 11:50:00,100.68,100.69,100.64,100.67,16700.0,70.0004,70.0073,69.9726,69.9934,16700.0
2011-12-27 11:55:00,100.67,100.73,100.67,100.72,25400.0,69.9934,70.0351,69.9934,70.0282,25400.0
2011-12-27 12:00:00,100.72,100.75,100.67,100.67,18800.0,70.0282,70.049,69.9934,69.9934,18800.0
2011-12-27 12:05:00,100.69,100.69,100.65,100.66,14700.0,70.0073,70.0073,69.9795,69.9865,14700.0
2011-12-27 12:10:00,100.67,100.68,100.61,100.65,21600.0,69.9934,70.0004,69.9517,69.9795,21600.0
2011-12-27 12:15:00,100.65,100.66,100.62,100.64,12000.0,69.9795,69.9865,69.9587,69.9726,12000.0
2011-12-27 12:20:00,100.63,100.7,100.63,100.66,24900.0,69.9656,70.0143,69.9656,69.9865,24900.0
2011-12-27 12:25:00,100.66,100.68,100.64,100.68,13700.0,69.9865,70.0004,69.9726,70.0004,13700.0
2011-12-27 12:30:00,100.67,100.68,100.62,100.63,16400.0,69.9934,70.0004,69.9587,69.9656,16400.0
2011-12-27 12:35:00,100.63,100.68,100.63,100.67,15400.0,69.9656,70.0004,69.9656,69.9934,15400.0
2011-12-27 12:40:00,100.69,100.71,100.66,100.71,21400.0,70.0073,70.0212,69.9865,70.0212,21400.0
2011-12-27 12:45:00,100.7,100.7,100.61,100.61,21800.0,70.0143,70.0143,69.9517,69.9517,21800.0
2011-12-27 12:50:00,100.61,100.62,100.6,100.61,19200.0,69.9517,69.9587,69.9447,69.9517,19200.0
2011-12-27 12:55:00,100.61,100.66,100.6,100.66,35000.0,69.9517,69.9865,69.9447,69.9865,35000.0
2011-12-27 13:00:00,100.66,100.72,100.65,100.69,22700.0,69.9865,70.0282,69.9795,70.0073,22700.0
2011-12-27 13:05:00,100.71,100.72,100.63,100.66,19600.0,70.0212,70.0282,69.9656,69.9865,19600.0
2011-12-27 13:10:00,100.66,100.69,100.62,100.68,17900.0,69.9865,70.0073,69.9587,70.0004,17900.0
2011-12-27 13:15:00,100.68,100.74,100.67,100.72,15100.0,70.0004,70.0421,69.9934,70.0282,15100.0
2011-12-27 13:20:00,100.72,100.72,100.63,100.66,19400.0,70.0282,70.0282,69.9656,69.9865,19400.0
2011-12-27 13:25:00,100.67,100.69,100.62,100.63,12700.0,69.9934,70.0073,69.9587,69.9656,12700.0
2011-12-27 13:30:00,100.64,100.64,100.6,100.61,17100.0,69.9726,69.9726,69.9447,69.9517,17100.0
2011-12-27 13:35:00,100.61,100.67,100.61,100.66,12300.0,69.9517,69.9934,69.9517,69.9865,12300.0
2011-12-27 13:40:00,100.66,100.67,100.61,100.63,11200.0,69.9865,69.9934,69.9517,69.9656,11200.0
2011-12-27 13:45:00,100.63,100.66,100.6,100.66,34400.0,69.9656,69.9865,69.9447,69.9865,34400.0
2011-12-27 13:50:00,100.66,100.72,100.65,100.72,23900.0,69.9865,70.0282,69.9795,70.0282,23900.0
2011-12-27 13:55:00,100.72,100.73,100.67,100.68,21300.0,70.0282,70.0351,69.9934,70.0004,21300.0
2011-12-27 14:00:00,100.69,100.7,100.64,100.67,17400.0,70.0073,70.0143,69.9726,69.9934,17400.0
2011-12-27 14:05:00,100.65,100.69,100.61,100.68,24300.0,69.9795,70.0073,69.9517,70.0004,24300.0
2011-12-27 14:10:00,100.67,100.69,100.67,100.69,21600.0,69.9934,70.0073,69.9934,70.0073,21600.0
2011-12-27 14:15:00,100.68,100.73,100.68,100.7,34300.0,70.0004,70.0351,70.0004,70.0143,34300.0
2011-12-27 14:20:00,100.7,100.72,100.7,100.7,15100.0,70.0143,70.0282,70.0143,70.0143,15100.0
2011-12-27 14:25:00,100.71,100.72,100.7,100.7,23300.0,70.0212,70.0282,70.0143,70.0143,23300.0
2011-12-27 14:30:00,100.7,100.71,100.63,100.63,29100.0,70.0143,70.0212,69.9656,69.9656,29100.0
2011-12-27 14:35:00,100.63,100.64,100.6,100.64,21300.0,69.9656,69.9726,69.9447,69.9726,21300.0
2011-12-27 14:40:00,100.64,100.72,100.64,100.7,18200.0,69.9726,70.0282,69.9726,70.0143,18200.0
2011-12-27 14:45:00,100.69,100.72,100.66,100.72,25700.0,70.0073,70.0282,69.9865,70.0282,25700.0
2011-12-27 14:50:00,100.72,100.75,100.7,100.74,14600.0,70.0282,70.049,70.0143,70.0421,14600.0
2011-12-27 14:55:00,100.74,100.79,100.73,100.79,27100.0,70.0421,70.0769,70.0351,70.0769,27100.0
2011-12-27 15:00:00,100.79,100.82,100.77,100.8,31600.0,70.0769,70.0977,70.0629,70.0838,31600.0
2011-12-27 15:05:00,100.8,100.82,100.77,100.82,36700.0,70.0838,70.0977,70.0629,70.0977,36700.0
2011-12-27 15:10:00,100.81,100.81,100.74,100.75,22300.0,70.0908,70.0908,70.0421,70.049,22300.0
2011-12-27 15:15:00,100.75,100.81,100.73,100.8,24400.0,70.049,70.0908,70.0351,70.0838,24400.0
2011-12-27 15:20:00,100.8,100.81,100.73,100.79,40400.0,70.0838,70.0908,70.0351,70.0769,40400.0
2011-12-27 15:25:00,100.79,100.8,100.75,100.78,35300.0,70.0769,70.0838,70.049,70.0699,35300.0
2011-12-27 15:30:00,100.78,100.79,100.73,100.73,42000.0,70.0699,70.0769,70.0351,70.0351,42000.0
2011-12-27 15:35:00,100.73,100.74,100.64,100.72,52200.0,70.0351,70.0421,69.9726,70.0282,52200.0
2011-12-27 15:40:00,100.73,100.73,100.6,100.65,98100.0,70.0351,70.0351,69.9447,69.9795,98100.0
2011-12-27 15:45:00,100.65,100.65,100.6,100.61,86400.0,69.9795,69.9795,69.9447,69.9517,86400.0
2011-12-27 15:50:00,100.61,100.64,100.6,100.6,76300.0,69.9517,69.9726,69.9447,69.9447,76300.0
2011-12-27 15:55:00,100.6,100.61,100.54,100.57,149900.0,69.9447,69.9517,69.903,69.9239,149900.0
2011-12-28 09:30:00,100.73,100.75,100.47,100.53,128800.0,70.0351,70.049,69.8544,69.8961,128800.0
2011-12-28 09:35:00,100.51,100.57,100.3,100.3,44200.0,69.8822,69.9239,69.7362,69.7362,44200.0
2011-12-28 09:40:00,100.31,100.31,100.11,100.14,50400.0,69.7431,69.7431,69.6041,69.6249,50400.0
2011-12-28 09:45:00,100.13,100.21,100.06,100.18,36700.0,69.618,69.6736,69.5693,69.6527,36700.0
2011-12-28 09:50:00,100.17,100.2,100.06,100.06,52200.0,69.6458,69.6666,69.5693,69.5693,52200.0
2011-12-28 09:55:00,100.07,100.21,100.06,100.18,29900.0,69.5763,69.6736,69.5693,69.6527,29900.0
2011-12-28 10:00:00,100.17,100.21,100.11,100.14,33000.0,69.6458,69.6736,69.6041,69.6249,33000.0
2011-12-28 10:05:00,100.13,100.23,100.09,100.18,36800.0,69.618,69.6875,69.5902,69.6527,36800.0
2011-12-28 10:10:00,100.17,100.18,100.06,100.07,22800.0,69.6458,69.6527,69.5693,69.5763,22800.0
2011-12-28 10:15:00,100.08,100.08,100.01,100.05,29200.0,69.5832,69.5832,69.5345,69.5623,29200.0
2011-12-28 10:20:00,100.06,100.08,100.0,100.01,39400.0,69.5693,69.5832,69.5276,69.5345,39400.0
2011-12-28 10:25:00,100.01,100.01,99.92,99.93,56600.0,69.5345,69.5345,69.472,69.4789,56600.0
2011-12-28 10:30:00,99.94,99.98,99.88,99.94,46100.0,69.4859,69.5137,69.4442,69.4859,46100.0
2011-12-28 10:35:00,99.96,100.02,99.92,99.99,36300.0,69.4998,69.5415,69.472,69.5206,36300.0
2011-12-28 10:40:00,99.99,100.04,99.96,100.0,25000.0,69.5206,69.5554,69.4998,69.5276,25000.0
2011-12-28 10:45:00,100.0,100.02,99.93,99.93,19600.0,69.5276,69.5415,69.4789,69.4789,19600.0
2011-12-28 10:50:00,99.92,99.93,99.85,99.85,47200.0,69.472,69.4789,69.4233,69.4233,47200.0
2011-12-28 10:55:00,99.85,99.86,99.76,99.76,58900.0,69.4233,69.4302,69.3607,69.3607,58900.0
2011-12-28 11:00:00,99.76,99.79,99.7,99.7,74500.0,69.3607,69.3816,69.319,69.319,74500.0
2011-12-28 11:05:00,99.69,99.71,99.61,99.61,49700.0,69.312,69.326,69.2564,69.2564,49700.0
2011-12-28 11:10:00,99.62,99.65,99.59,99.64,37200.0,69.2634,69.2842,69.2425,69.2773,37200.0
2011-12-28 11:15:00,99.64,99.8,99.64,99.79,43000.0,69.2773,69.3885,69.2773,69.3816,43000.0
2011-12-28 11:20:00,99.79,99.81,99.73,99.77,21000.0,69.3816,69.3955,69.3399,69.3677,21000.0
2011-12-28 11:25:00,99.77,99.84,99.75,99.79,22400.0,69.3677,69.4163,69.3538,69.3816,22400.0
2011-12-28 11:30:00,99.78,99.84,99.78,99.82,24100.0,69.3746,69.4163,69.3746,69.4024,24100.0
2011-12-28 11:35:00,99.81,99.83,99.65,99.68,33800.0,69.3955,69.4094,69.2842,69.3051,33800.0
2011-12-28 11:40:00,99.69,99.7,99.62,99.66,84600.0,69.312,69.319,69.2634,69.2912,84600.0
2011-12-28 11:45:00,99.66,99.66,99.57,99.59,66900.0,69.2912,69.2912,69.2286,69.2425,66900.0
2011-12-28 11:50:00,99.6,99.66,99.55,99.55,58600.0,69.2495,69.2912,69.2147,69.2147,58600.0
2011-12-28 11:55:00,99.56,99.58,99.51,99.57,27100.0,69.2217,69.2356,69.1869,69.2286,27100.0
2011-12-28 12:00:00,99.57,99.59,99.54,99.57,31700.0,69.2286,69.2425,69.2078,69.2286,31700.0
2011-12-28 12:05:00,99.58,99.58,99.46,99.52,35600.0,69.2356,69.2356,69.1521,69.1939,35600.0
2011-12-28 12:10:00,99.52,99.6,99.49,99.55,38800.0,69.1939,69.2495,69.173,69.2147,38800.0
2011-12-28 12:15:00,99.55,99.6,99.5,99.6,29400.0,69.2147,69.2495,69.1799,69.2495,29400.0
2011-12-28 12:20:00,99.6,99.6,99.57,99.58,12700.0,69.2495,69.2495,69.2286,69.2356,12700.0
2011-12-28 12:25:00,99.58,99.63,99.55,99.6,17000.0,69.2356,69.2703,69.2147,69.2495,17000.0
2011-12-28 12:30:00,99.61,99.7,99.6,99.7,19400.0,69.2564,69.319,69.2495,69.319,19400.0
2011-12-28 12:35:00,99.7,99.74,99.68,99.74,18600.0,69.319,69.3468,69.3051,69.3468,18600.0
2011-12-28 12:40:00,99.73,99.74,99.73,99.74,8700.0,69.3399,69.3468,69.3399,69.3468,8700.0
2011-12-28 12:45:00,99.73,99.75,99.71,99.74,20900.0,69.3399,69.3538,69.326,69.3468,20900.0
2011-12-28 12:50:00,99.75,99.75,99.67,99.69,24900.0,69.3538,69.3538,69.2981,69.312,24900.0
2011-12-28 12:55:00,99.7,99.74,99.58,99.58,24700.0,69.319,69.3468,69.2356,69.2356,24700.0
2011-12-28 13:00:00,99.58,99.62,99.55,99.6,21300.0,69.2356,69.2634,69.2147,69.2495,21300.0
2011-12-28 13:05:00,99.59,99.59,99.48,99.49,20100.0,69.2425,69.2425,69.166,69.173,20100.0
2011-12-28 13:10:00,99.49,99.52,99.47,99.52,19000.0,69.173,69.1939,69.1591,69.1939,19000.0
2011-12-28 13:15:00,99.52,99.56,99.49,99.49,26800.0,69.1939,69.2217,69.173,69.173,26800.0
2011-12-28 13:20:00,99.49,99.52,99.47,99.47,15200.0,69.173,69.1939,69.1591,69.1591,15200.0
2011-12-28 13:25:00,99.48,99.52,99.47,99.52,24600.0,69.166,69.1939,69.1591,69.1939,24600.0
2011-12-28 13:30:00,99.51,99.56,99.5,99.54,10900.0,69.1869,69.2217,69.1799,69.2078,10900.0
2011-12-28 13:35:00,99.54,99.61,99.53,99.53,13100.0,69.2078,69.2564,69.2008,69.2008,13100.0
2011-12-28 13:40:00,99.54,99.57,99.51,99.53,16600.0,69.2078,69.2286,69.1869,69.2008,16600.0
2011-12-28 13:45:00,99.53,99.59,99.53,99.57,14500.0,69.2008,69.2425,69.2008,69.2286,14500.0
2011-12-28 13:50:00,99.57,99.65,99.57,99.62,12000.0,69.2286,69.2842,69.2286,69.2634,12000.0
2011-12-28 13:55:00,99.62,99.66,99.61,99.65,12400.0,69.2634,69.2912,69.2564,69.2842,12400.0
2011-12-28 14:00:00,99.65,99.67,99.6,99.62,24700.0,69.2842,69.2981,69.2495,69.2634,24700.0
2011-12-28 14:05:00,99.61,99.64,99.57,99.58,33800.0,69.2564,69.2773,69.2286,69.2356,33800.0
2011-12-28 14:10:00,99.58,99.62,99.52,99.6,20900.0,69.2356,69.2634,69.1939,69.2495,20900.0
2011-12-28 14:15:00,99.6,99.62,99.57,99.6,19900.0,69.2495,69.2634,69.2286,69.2495,19900.0
2011-12-28 14:20:00,99.59,99.6,99.58,99.6,9600.0,69.2425,69.2495,69.2356,69.2495,9600.0
2011-12-28 14:25:00,99.6,99.64,99.56,99.62,26500.0,69.2495,69.2773,69.2217,69.2634,26500.0
2011-12-28 14:30:00,99.63,99.66,99.6,99.64,15900.0,69.2703,69.2912,69.2495,69.2773,15900.0
2011-12-28 14:35:00,99.64,99.69,99.6,99.61,23000.0,69.2773,69.312,69.2495,69.2564,23000.0
2011-12-28 14:40:00,99.6,99.65,99.59,99.61,49700.0,69.2495,69.2842,69.2425,69.2564,49700.0
2011-12-28 14:45:00,99.61,99.69,99.59,99.69,32200.0,69.2564,69.312,69.2425,69.312,32200.0
2011-12-28 14:50:00,99.69,99.69,99.6,99.6,38000.0,69.312,69.312,69.2495,69.2495,38000.0
2011-12-28 14:55:00,99.61,99.68,99.58,99.62,37400.0,69.2564,69.3051,69.2356,69.2634,37400.0
2011-12-28 15:00:00,99.62,99.66,99.62,99.65,15600.0,69.2634,69.2912,69.2634,69.2842,15600.0
2011-12-28 15:05:00,99.66,99.7,99.62,99.7,19800.0,69.2912,69.319,69.2634,69.319,19800.0
2011-12-28 15:10:00,99.71,99.77,99.7,99.76,25700.0,69.326,69.3677,69.319,69.3607,25700.0
2011-12-28 15:15:00,99.75,99.78,99.6,99.64,55700.0,69.3538,69.3746,69.2495,69.2773,55700.0
2011-12-28 15:20:00,99.64,99.69,99.6,99.66,40600.0,69.2773,69.312,69.2495,69.2912,40600.0
2011-12-28 15:25:00,99.66,99.66,99.49,99.52,58700.0,69.2912,69.2912,69.173,69.1939,58700.0
2011-12-28 15:30:00,99.52,99.58,99.49,99.58,44400.0,69.1939,69.2356,69.173,69.2356,44400.0
2011-12-28 15:35:00,99.58,99.62,99.53,99.56,57200.0,69.2356,69.2634,69.2008,69.2217,57200.0
2011-12-28 15:40:00,99.56,99.6,99.55,99.6,43600.0,69.2217,69.2495,69.2147,69.2495,43600.0
2011-12-28 15:45:00,99.59,99.66,99.52,99.66,55500.0,69.2425,69.2912,69.1939,69.2912,55500.0
2011-12-28 15:50:00,99.65,99.65,99.52,99.53,93700.0,69.2842,69.2842,69.1939,69.2008,93700.0
2011-12-28 15:55:00,99.53,99.6,99.51,99.6,141300.0,69.2008,69.2495,69.1869,69.2495,141300.0
2011-12-29 09:30:00,99.75,99.87,99.6,99.79,153300.0,69.3538,69.4372,69.2495,69.3816,153300.0
2011-12-29 09:35:00,99.79,99.99,99.79,99.92,57100.0,69.3816,69.5206,69.3816,69.472,57100.0
2011-12-29 09:40:00,99.93,100.06,99.85,100.01,75300.0,69.4789,69.5693,69.4233,69.5345,75300.0
2011-12-29 09:45:00,100.04,100.21,100.04,100.1,58900.0,69.5554,69.6736,69.5554,69.5971,58900.0
2011-12-29 09:50:00,100.1,100.16,100.06,100.11,65800.0,69.5971,69.6388,69.5693,69.6041,65800.0
2011-12-29 09:55:00,100.15,100.16,100.05,100.12,59700.0,69.6319,69.6388,69.5623,69.611,59700.0
2011-12-29 10:00:00,100.14,100.24,100.11,100.24,53400.0,69.6249,69.6945,69.6041,69.6945,53400.0
2011-12-29 10:05:00,100.24,100.28,100.13,100.28,47700.0,69.6945,69.7223,69.618,69.7223,47700.0
2011-12-29 10:10:00,100.28,100.3,100.15,100.16,60000.0,69.7223,69.7362,69.6319,69.6388,60000.0
2011-12-29 10:15:00,100.16,100.22,100.06,100.07,50900.0,69.6388,69.6805,69.5693,69.5763,50900.0
2011-12-29 10:20:00,100.07,100.08,99.92,100.03,70100.0,69.5763,69.5832,69.472,69.5484,70100.0
2011-12-29 10:25:00,100.03,100.2,100.03,100.17,58900.0,69.5484,69.6666,69.5484,69.6458,58900.0
2011-12-29 10:30:00,100.18,100.24,100.12,100.16,42700.0,69.6527,69.6945,69.611,69.6388,42700.0
2011-12-29 10:35:00,100.16,100.27,100.15,100.27,26000.0,69.6388,69.7153,69.6319,69.7153,26000.0
2011-12-29 10:40:00,100.27,100.3,100.24,100.24,40900.0,69.7153,69.7362,69.6945,69.6945,40900.0
2011-12-29 10:45:00,100.27,100.28,100.2,100.27,21400.0,69.7153,69.7223,69.6666,69.7153,21400.0
2011-12-29 10:50:00,100.26,100.37,100.25,100.35,27100.0,69.7084,69.7848,69.7014,69.7709,27100.0
2011-12-29 10:55:00,100.35,100.37,100.29,100.34,20500.0,69.7709,69.7848,69.7292,69.764,20500.0
2011-12-29 11:00:00,100.33,100.35,100.3,100.33,23000.0,69.757,69.7709,69.7362,69.757,23000.0
2011-12-29 11:05:00,100.33,100.4,100.28,100.28,44700.0,69.757,69.8057,69.7223,69.7223,44700.0
2011-12-29 11:10:00,100.3,100.34,100.26,100.28,36700.0,69.7362,69.764,69.7084,69.7223,36700.0
2011-12-29 11:15:00,100.3,100.3,100.23,100.25,33700.0,69.7362,69.7362,69.6875,69.7014,33700.0
2011-12-29 11:20:00,100.26,100.3,100.22,100.29,19400.0,69.7084,69.7362,69.6805,69.7292,19400.0
2011-12-29 11:25:00,100.29,100.34,100.27,100.27,35600.0,69.7292,69.764,69.7153,69.7153,35600.0
2011-12-29 11:30:00,100.27,100.29,100.23,100.29,28000.0,69.7153,69.7292,69.6875,69.7292,28000.0
2011-12-29 11:35:00,100.28,100.35,100.28,100.35,24200.0,69.7223,69.7709,69.7223,69.7709,24200.0
2011-12-29 11:40:00,100.35,100.43,100.35,100.41,39200.0,69.7709,69.8266,69.7709,69.8126,39200.0
2011-12-29 11:45:00,100.4,100.49,100.38,100.48,75400.0,69.8057,69.8683,69.7918,69.8613,75400.0
2011-12-29 11:50:00,100.48,100.51,100.45,100.47,37900.0,69.8613,69.8822,69.8405,69.8544,37900.0
2011-12-29 11:55:00,100.48,100.57,100.47,100.57,44200.0,69.8613,69.9239,69.8544,69.9239,44200.0
2011-12-29 12:00:00,100.57,100.64,100.53,100.64,76100.0,69.9239,69.9726,69.8961,69.9726,76100.0
2011-12-29 12:05:00,100.64,100.64,100.6,100.64,34700.0,69.9726,69.9726,69.9447,69.9726,34700.0
2011-12-29 12:10:00,100.64,100.71,100.62,100.71,69800.0,69.9726,70.0212,69.9587,70.0212,69800.0
2011-12-29 12:15:00,100.69,100.72,100.68,100.7,36700.0,70.0073,70.0282,70.0004,70.0143,36700.0
2011-12-29 12:20:00,100.69,100.72,100.62,100.68,48500.0,70.0073,70.0282,69.9587,70.0004,48500.0
2011-12-29 12:25:00,100.68,100.7,100.64,100.64,15000.0,70.0004,70.0143,69.9726,69.9726,15000.0
2011-12-29 12:30:00,100.64,100.66,100.59,100.61,25100.0,69.9726,69.9865,69.9378,69.9517,25100.0
2011-12-29 12:35:00,100.61,100.66,100.61,100.66,23500.0,69.9517,69.9865,69.9517,69.9865,23500.0
2011-12-29 12:40:00,100.66,100.66,100.59,100.59,30700.0,69.9865,69.9865,69.9378,69.9378,30700.0
2011-12-29 12:45:00,100.59,100.63,100.59,100.62,14400.0,69.9378,69.9656,69.9378,69.9587,14400.0
2011-12-29 12:50:00,100.62,100.69,100.61,100.68,24400.0,69.9587,70.0073,69.9517,70.0004,24400.0
2011-12-29 12:55:00,100.68,100.74,100.68,100.73,18500.0,70.0004,70.0421,70.0004,70.0351,18500.0
2011-12-29 13:00:00,100.74,100.78,100.74,100.75,27900.0,70.0421,70.0699,70.0421,70.049,27900.0
2011-12-29 13:05:00,100.75,100.79,100.74,100.79,66500.0,70.049,70.0769,70.0421,70.0769,66500.0
2011-12-29 13:10:00,100.79,100.85,100.77,100.82,56100.0,70.0769,70.1186,70.0629,70.0977,56100.0
2011-12-29 13:15:00,100.81,100.83,100.74,100.8,77900.0,70.0908,70.1047,70.0421,70.0838,77900.0
2011-12-29 13:20:00,100.8,100.81,100.76,100.76,20300.0,70.0838,70.0908,70.056,70.056,20300.0
2011-12-29 13:25:00,100.77,100.88,100.74,100.83,43300.0,70.0629,70.1394,70.0421,70.1047,43300.0
2011-12-29 13:30:00,100.82,100.86,100.74,100.84,49100.0,70.0977,70.1255,70.0421,70.1116,49100.0
2011-12-29 13:35:00,100.84,100.94,100.84,100.92,40000.0,70.1116,70.1811,70.1116,70.1672,40000.0
2011-12-29 13:40:00,100.91,100.94,100.9,100.94,58500.0,70.1603,70.1811,70.1533,70.1811,58500.0
2011-12-29 13:45:00,100.94,100.97,100.87,100.9,38200.0,70.1811,70.202,70.1325,70.1533,38200.0
2011-12-29 13:50:00,100.89,100.94,100.85,100.93,19300.0,70.1464,70.1811,70.1186,70.1742,19300.0
2011-12-29 13:55:00,100.93,100.98,100.91,100.97,26900.0,70.1742,70.209,70.1603,70.202,26900.0
2011-12-29 14:00:00,100.97,101.0,100.95,100.98,50800.0,70.202,70.2229,70.1881,70.209,50800.0
2011-12-29 14:05:00,100.97,100.98,100.9,100.92,53800.0,70.202,70.209,70.1533,70.1672,53800.0
2011-12-29 14:10:00,100.92,100.92,100.85,100.85,23200.0,70.1672,70.1672,70.1186,70.1186,23200.0
2011-12-29 14:15:00,100.85,100.86,100.71,100.73,36600.0,70.1186,70.1255,70.0212,70.0351,36600.0
2011-12-29 14:20:00,100.74,100.83,100.74,100.82,32600.0,70.0421,70.1047,70.0421,70.0977,32600.0
2011-12-29 14:25:00,100.81,100.82,100.75,100.75,29400.0,70.0908,70.0977,70.049,70.049,29400.0
2011-12-29 14:30:00,100.75,100.76,100.7,100.71,27100.0,70.049,70.056,70.0143,70.0212,27100.0
2011-12-29 14:35:00,100.7,100.72,100.67,100.67,21900.0,70.0143,70.0282,69.9934,69.9934,21900.0
2011-12-29 14:40:00,100.68,100.74,100.67,100.73,30700.0,70.0004,70.0421,69.9934,70.0351,30700.0
2011-12-29 14:45:00,100.72,100.79,100.72,100.78,29600.0,70.0282,70.0769,70.0282,70.0699,29600.0
2011-12-29 14:50:00,100.78,100.84,100.76,100.77,41200.0,70.0699,70.1116,70.056,70.0629,41200.0
2011-12-29 14:55:00,100.78,100.78,100.7,100.72,32600.0,70.0699,70.0699,70.0143,70.0282,32600.0
2011-12-29 15:00:00,100.73,100.73,100.66,100.7,29800.0,70.0351,70.0351,69.9865,70.0143,29800.0
2011-12-29 15:05:00,100.7,100.77,100.68,100.68,28700.0,70.0143,70.0629,70.0004,70.0004,28700.0
2011-12-29 15:10:00,100.68,100.75,100.68,100.73,35600.0,70.0004,70.049,70.0004,70.0351,35600.0
2011-12-29 15:15:00,100.73,100.76,100.72,100.73,32900.0,70.0351,70.056,70.0282,70.0351,32900.0
2011-12-29 15:20:00,100.72,100.72,100.67,100.72,25700.0,70.0282,70.0282,69.9934,70.0282,25700.0
2011-12-29 15:25:00,100.72,100.73,100.65,100.67,40000.0,70.0282,70.0351,69.9795,69.9934,40000.0
2011-12-29 15:30:00,100.66,100.71,100.65,100.65,55400.0,69.9865,70.0212,69.9795,69.9795,55400.0
2011-12-29 15:35:00,100.66,100.73,100.65,100.72,67300.0,69.9865,70.0351,69.9795,70.0282,67300.0
2011-12-29 15:40:00,100.73,100.78,100.68,100.75,74300.0,70.0351,70.0699,70.0004,70.049,74300.0
2011-12-29 15:45:00,100.76,100.8,100.72,100.72,62900.0,70.056,70.0838,70.0282,70.0282,62900.0
2011-12-29 15:50:00,100.72,100.77,100.71,100.74,78200.0,70.0282,70.0629,70.0212,70.0421,78200.0
2011-12-29 15:55:00,100.75,100.84,100.71,100.76,270400.0,70.049,70.1116,70.0212,70.056,270400.0
2011-12-30 09:30:00,100.43,100.61,100.06,100.12,203600.0,69.8266,69.9517,69.5693,69.611,203600.0
2011-12-30 09:35:00,100.12,100.32,100.12,100.3,36900.0,69.611,69.7501,69.611,69.7362,36900.0
2011-12-30 09:40:00,100.29,100.4,100.22,100.32,46700.0,69.7292,69.8057,69.6805,69.7501,46700.0
2011-12-30 09:45:00,100.32,100.4,100.25,100.35,38900.0,69.7501,69.8057,69.7014,69.7709,38900.0
2011-12-30 09:50:00,100.35,100.4,100.31,100.4,30600.0,69.7709,69.8057,69.7431,69.8057,30600.0
2011-12-30 09:55:00,100.35,100.36,100.21,100.26,39100.0,69.7709,69.7779,69.6736,69.7084,39100.0
2011-12-30 10:00:00,100.27,100.4,100.26,100.38,40700.0,69.7153,69.8057,69.7084,69.7918,40700.0
2011-12-30 10:05:00,100.36,100.43,100.34,100.38,28400.0,69.7779,69.8266,69.764,69.7918,28400.0
2011-12-30 10:10:00,100.39,100.52,100.39,100.48,38000.0,69.7987,69.8891,69.7987,69.8613,38000.0
2011-12-30 10:15:00,100.48,100.53,100.47,100.5,17500.0,69.8613,69.8961,69.8544,69.8752,17500.0
2011-12-30 10:20:00,100.5,100.55,100.49,100.53,20200.0,69.8752,69.91,69.8683,69.8961,20200.0
2011-12-30 10:25:00,100.54,100.58,100.52,100.54,28600.0,69.903,69.9308,69.8891,69.903,28600.0
2011-12-30 10:30:00,100.54,100.56,100.52,100.55,22600.0,69.903,69.9169,69.8891,69.91,22600.0
2011-12-30 10:35:00,100.55,100.59,100.5,100.57,16500.0,69.91,69.9378,69.8752,69.9239,16500.0
2011-12-30 10:40:00,100.57,100.59,100.53,100.53,21700.0,69.9239,69.9378,69.8961,69.8961,21700.0
2011-12-30 10:45:00,100.53,100.55,100.5,100.51,27500.0,69.8961,69.91,69.8752,69.8822,27500.0
2011-12-30 10:50:00,100.52,100.7,100.52,100.67,44000.0,69.8891,70.0143,69.8891,69.9934,44000.0
2011-12-30 10:55:00,100.66,100.75,100.65,100.7,35100.0,69.9865,70.049,69.9795,70.0143,35100.0
2011-12-30 11:00:00,100.69,100.8,100.68,100.79,58400.0,70.0073,70.0838,70.0004,70.0769,58400.0
2011-12-30 11:05:00,100.79,100.82,100.7,100.7,42400.0,70.0769,70.0977,70.0143,70.0143,42400.0
2011-12-30 11:10:00,100.7,100.71,100.63,100.63,24700.0,70.0143,70.0212,69.9656,69.9656,24700.0
2011-12-30 11:15:00,100.64,100.64,100.56,100.57,40000.0,69.9726,69.9726,69.9169,69.9239,40000.0
2011-12-30 11:20:00,100.55,100.59,100.55,100.56,25500.0,69.91,69.9378,69.91,69.9169,25500.0
2011-12-30 11:25:00,100.56,100.67,100.55,100.67,19000.0,69.9169,69.9934,69.91,69.9934,19000.0
2011-12-30 11:30:00,100.66,100.72,100.6,100.71,22900.0,69.9865,70.0282,69.9447,70.0212,22900.0
2011-12-30 11:35:00,100.72,100.73,100.66,100.67,25800.0,70.0282,70.0351,69.9865,69.9934,25800.0
2011-12-30 11:40:00,100.67,100.72,100.64,100.71,15000.0,69.9934,70.0282,69.9726,70.0212,15000.0
2011-12-30 11:45:00,100.71,100.73,100.69,100.73,15500.0,70.0212,70.0351,70.0073,70.0351,15500.0
2011-12-30 11:50:00,100.73,100.8,100.73,100.8,48100.0,70.0351,70.0838,70.0351,70.0838,48100.0
2011-12-30 11:55:00,100.79,100.79,100.74,100.74,23900.0,70.0769,70.0769,70.0421,70.0421,23900.0
2011-12-30 12:00:00,100.75,100.8,100.73,100.78,31700.0,70.049,70.0838,70.0351,70.0699,31700.0
2011-12-30 12:05:00,100.78,100.8,100.76,100.76,31800.0,70.0699,70.0838,70.056,70.056,31800.0
2011-12-30 12:10:00,100.75,100.76,100.71,100.74,21400.0,70.049,70.056,70.0212,70.0421,21400.0
2011-12-30 12:15:00,100.74,100.74,100.69,100.7,28000.0,70.0421,70.0421,70.0073,70.0143,28000.0
2011-12-30 12:20:00,100.7,100.72,100.66,100.68,19300.0,70.0143,70.0282,69.9865,70.0004,19300.0
2011-12-30 12:25:00,100.68,100.68,100.61,100.62,16800.0,70.0004,70.0004,69.9517,69.9587,16800.0
2011-12-30 12:30:00,100.62,100.63,100.55,100.56,15700.0,69.9587,69.9656,69.91,69.9169,15700.0
2011-12-30 12:35:00,100.55,100.57,100.5,100.5,27200.0,69.91,69.9239,69.8752,69.8752,27200.0
2011-12-30 12:40:00,100.5,100.53,100.5,100.51,15000.0,69.8752,69.8961,69.8752,69.8822,15000.0
2011-12-30 12:45:00,100.52,100.52,100.51,100.51,24200.0,69.8891,69.8891,69.8822,69.8822,24200.0
2011-12-30 12:50:00,100.51,100.55,100.51,100.53,28800.0,69.8822,69.91,69.8822,69.8961,28800.0
2011-12-30 12:55:00,100.54,100.55,100.53,100.54,22400.0,69.903,69.91,69.8961,69.903,22400.0
2011-12-30 13:00:00,100.53,100.54,100.5,100.51,18400.0,69.8961,69.903,69.8752,69.8822,18400.0
2011-12-30 13:05:00,100.5,100.57,100.5,100.52,81600.0,69.8752,69.9239,69.8752,69.8891,81600.0
2011-12-30 13:10:00,100.52,100.53,100.5,100.53,12400.0,69.8891,69.8961,69.8752,69.8961,12400.0
2011-12-30 13:15:00,100.54,100.56,100.5,100.5,6700.0,69.903,69.9169,69.8752,69.8752,6700.0
2011-12-30 13:20:00,100.52,100.54,100.5,100.52,8900.0,69.8891,69.903,69.8752,69.8891,8900.0
2011-12-30 13:25:00,100.51,100.54,100.5,100.5,11800.0,69.8822,69.903,69.8752,69.8752,11800.0
2011-12-30 13:30:00,100.53,100.53,100.5,100.53,19300.0,69.8961,69.8961,69.8752,69.8961,19300.0
2011-12-30 13:35:00,100.53,100.56,100.52,100.54,20200.0,69.8961,69.9169,69.8891,69.903,20200.0
2011-12-30 13:40:00,100.54,100.56,100.52,100.55,8100.0,69.903,69.9169,69.8891,69.91,8100.0
2011-12-30 13:45:00,100.55,100.56,100.46,100.48,21400.0,69.91,69.9169,69.8474,69.8613,21400.0
2011-12-30 13:50:00,100.48,100.48,100.45,100.45,13100.0,69.8613,69.8613,69.8405,69.8405,13100.0
2011-12-30 13:55:00,100.45,100.46,100.43,100.44,8000.0,69.8405,69.8474,69.8266,69.8335,8000.0
2011-12-30 14:00:00,100.44,100.46,100.42,100.46,12600.0,69.8335,69.8474,69.8196,69.8474,12600.0
2011-12-30 14:05:00,100.45,100.53,100.45,100.53,12100.0,69.8405,69.8961,69.8405,69.8961,12100.0
2011-12-30 14:10:00,100.53,100.54,100.52,100.52,19100.0,69.8961,69.903,69.8891,69.8891,19100.0
2011-12-30 14:15:00,100.52,100.53,100.47,100.48,36100.0,69.8891,69.8961,69.8544,69.8613,36100.0
2011-12-30 14:20:00,100.47,100.47,100.34,100.39,26900.0,69.8544,69.8544,69.764,69.7987,26900.0
2011-12-30 14:25:00,100.37,100.41,100.36,100.4,14700.0,69.7848,69.8126,69.7779,69.8057,14700.0
2011-12-30 14:30:00,100.41,100.43,100.4,100.4,25400.0,69.8126,69.8266,69.8057,69.8057,25400.0
2011-12-30 14:35:00,100.39,100.4,100.35,100.37,17000.0,69.7987,69.8057,69.7709,69.7848,17000.0
2011-12-30 14:40:00,100.35,100.4,100.35,100.38,16500.0,69.7709,69.8057,69.7709,69.7918,16500.0
2011-12-30 14:45:00,100.38,100.4,100.38,100.4,8600.0,69.7918,69.8057,69.7918,69.8057,8600.0
2011-12-30 14:50:00,100.39,100.4,100.36,100.36,10100.0,69.7987,69.8057,69.7779,69.7779,10100.0
2011-12-30 14:55:00,100.36,100.4,100.36,100.37,31100.0,69.7779,69.8057,69.7779,69.7848,31100.0
2011-12-30 15:00:00,100.38,100.47,100.38,100.44,39500.0,69.7918,69.8544,69.7918,69.8335,39500.0
2011-12-30 15:05:00,100.45,100.5,100.44,100.48,25700.0,69.8405,69.8752,69.8335,69.8613,25700.0
2011-12-30 15:10:00,100.48,100.49,100.44,100.49,15000.0,69.8613,69.8683,69.8335,69.8683,15000.0
2011-12-30 15:15:00,100.48,100.52,100.47,100.5,13300.0,69.8613,69.8891,69.8544,69.8752,13300.0
2011-12-30 15:20:00,100.49,100.53,100.47,100.5,13600.0,69.8683,69.8961,69.8544,69.8752,13600.0
2011-12-30 15:25:00,100.5,100.51,100.45,100.46,19000.0,69.8752,69.8822,69.8405,69.8474,19000.0
2011-12-30 15:30:00,100.46,100.5,100.4,100.4,42300.0,69.8474,69.8752,69.8057,69.8057,42300.0
2011-12-30 15:35:00,100.4,100.41,100.34,100.36,49300.0,69.8057,69.8126,69.764,69.7779,49300.0
2011-12-30 15:40:00,100.36,100.44,100.35,100.43,43700.0,69.7779,69.8335,69.7709,69.8266,43700.0
2011-12-30 15:45:00,100.41,100.42,100.37,100.42,44400.0,69.8126,69.8196,69.7848,69.8196,44400.0
2011-12-30 15:50:00,100.42,100.42,100.35,100.39,77200.0,69.8196,69.8196,69.7709,69.7987,77200.0
2011-12-30 15:55:00,100.4,100.4,100.27,100.27,181000.0,69.8057,69.8057,69.7153,69.7153,181000.0
2012-01-03 09:30:00,101.33,101.59,101.26,101.36,337600.0,70.4523,70.6331,70.4036,70.4732,337600.0
2012-01-03 09:35:00,101.43,101.43,100.91,101.05,109500.0,70.5218,70.5218,70.1603,70.2576,109500.0
2012-01-03 09:40:00,101.05,101.3,100.91,100.95,250500.0,70.2576,70.4314,70.1603,70.1881,250500.0
2012-01-03 09:45:00,100.95,100.98,100.69,100.8,135800.0,70.1881,70.209,70.0073,70.0838,135800.0
2012-01-03 09:50:00,100.8,100.97,100.8,100.91,70900.0,70.0838,70.202,70.0838,70.1603,70900.0
2012-01-03 09:55:00,100.92,100.95,100.82,100.85,94400.0,70.1672,70.1881,70.0977,70.1186,94400.0
2012-01-03 10:00:00,100.87,100.89,100.72,100.75,120900.0,70.1325,70.1464,70.0282,70.049,120900.0
2012-01-03 10:05:00,100.76,100.78,100.52,100.57,119400.0,70.056,70.0699,69.8891,69.9239,119400.0
2012-01-03 10:10:00,100.57,100.61,100.31,100.37,138400.0,69.9239,69.9517,69.7431,69.7848,138400.0
2012-01-03 10:15:00,100.37,100.45,100.13,100.25,137300.0,69.7848,69.8405,69.618,69.7014,137300.0
2012-01-03 10:20:00,100.25,100.33,100.16,100.2,109800.0,69.7014,69.757,69.6388,69.6666,109800.0
2012-01-03 10:25:00,100.2,100.26,100.05,100.07,107600.0,69.6666,69.7084,69.5623,69.5763,107600.0
2012-01-03 10:30:00,100.07,100.15,100.0,100.0,146200.0,69.5763,69.6319,69.5276,69.5276,146200.0
2012-01-03 10:35:00,100.01,100.07,99.87,99.94,142800.0,69.5345,69.5763,69.4372,69.4859,142800.0
2012-01-03 10:40:00,99.94,100.0,99.66,99.74,183100.0,69.4859,69.5276,69.2912,69.3468,183100.0
2012-01-03 10:45:00,99.74,99.85,99.6,99.6,126300.0,69.3468,69.4233,69.2495,69.2495,126300.0
2012-01-03 10:50:00,99.61,99.69,99.55,99.62,139200.0,69.2564,69.312,69.2147,69.2634,139200.0
2012-01-03 10:55:00,99.62,99.63,99.48,99.57,152900.0,69.2634,69.2703,69.166,69.2286,152900.0
2012-01-03 11:00:00,99.57,99.69,99.54,99.69,123500.0,69.2286,69.312,69.2078,69.312,123500.0
2012-01-03 11:05:00,99.68,99.77,99.58,99.6,121900.0,69.3051,69.3677,69.2356,69.2495,121900.0
2012-01-03 11:10:00,99.59,99.64,99.37,99.48,234300.0,69.2425,69.2773,69.0896,69.166,234300.0
2012-01-03 11:15:00,99.48,99.52,99.39,99.49,112600.0,69.166,69.1939,69.1035,69.173,112600.0
2012-01-03 11:20:00,99.49,99.49,99.36,99.44,160200.0,69.173,69.173,69.0826,69.1382,160200.0
2012-01-03 11:25:00,99.44,99.46,99.22,99.32,213300.0,69.1382,69.1521,68.9853,69.0548,213300.0
2012-01-03 11:30:00,99.34,99.35,99.16,99.17,94000.0,69.0687,69.0757,68.9436,68.9505,94000.0
2012-01-03 11:35:00,99.18,99.29,99.08,99.26,133100.0,68.9575,69.0339,68.8879,69.0131,133100.0
2012-01-03 11:40:00,99.26,99.26,99.02,99.02,110500.0,69.0131,69.0131,68.8462,68.8462,110500.0
2012-01-03 11:45:00,99.02,99.04,98.88,98.94,115200.0,68.8462,68.8601,68.7489,68.7906,115200.0
2012-01-03 11:50:00,98.95,99.02,98.93,99.0,74800.0,68.7975,68.8462,68.7836,68.8323,74800.0
2012-01-03 11:55:00,99.0,99.04,98.92,99.02,76800.0,68.8323,68.8601,68.7767,68.8462,76800.0
2012-01-03 12:00:00,99.02,99.15,99.0,99.13,126800.0,68.8462,68.9366,68.8323,68.9227,126800.0
2012-01-03 12:05:00,99.13,99.34,99.13,99.32,80700.0,68.9227,69.0687,68.9227,69.0548,80700.0
2012-01-03 12:10:00,99.33,99.44,99.23,99.43,104500.0,69.0617,69.1382,68.9922,69.1313,104500.0
2012-01-03 12:15:00,99.44,99.45,99.35,99.37,66100.0,69.1382,69.1452,69.0757,69.0896,66100.0
2012-01-03 12:20:00,99.36,99.4,99.28,99.4,61100.0,69.0826,69.1104,69.027,69.1104,61100.0
2012-01-03 12:25:00,99.4,99.4,99.26,99.29,66100.0,69.1104,69.1104,69.0131,69.0339,66100.0
2012-01-03 12:30:00,99.29,99.3,99.15,99.15,77300.0,69.0339,69.0409,68.9366,68.9366,77300.0
2012-01-03 12:35:00,99.15,99.15,99.0,99.04,69500.0,68.9366,68.9366,68.8323,68.8601,69500.0
2012-01-03 12:40:00,99.04,99.12,98.97,99.0,85500.0,68.8601,68.9157,68.8115,68.8323,85500.0
2012-01-03 12:45:00,99.0,99.0,98.85,98.87,58100.0,68.8323,68.8323,68.728,68.7419,58100.0
2012-01-03 12:50:00,98.87,99.01,98.87,98.97,75200.0,68.7419,68.8393,68.7419,68.8115,75200.0
2012-01-03 12:55:00,98.97,99.03,98.92,99.01,68400.0,68.8115,68.8532,68.7767,68.8393,68400.0
2012-01-03 13:00:00,99.01,99.15,98.98,98.99,89000.0,68.8393,68.9366,68.8184,68.8254,89000.0
2012-01-03 13:05:00,98.99,99.13,98.99,99.12,44500.0,68.8254,68.9227,68.8254,68.9157,44500.0
2012-01-03 13:10:00,99.12,99.14,99.09,99.13,32200.0,68.9157,68.9296,68.8949,68.9227,32200.0
2012-01-03 13:15:00,99.13,99.23,99.12,99.21,32000.0,68.9227,68.9922,68.9157,68.9783,32000.0
2012-01-03 13:20:00,99.22,99.23,99.08,99.08,30500.0,68.9853,68.9922,68.8879,68.8879,30500.0
2012-01-03 13:25:00,99.08,99.16,99.06,99.16,36200.0,68.8879,68.9436,68.874,68.9436,36200.0
2012-01-03 13:30:00,99.15,99.15,99.08,99.14,31800.0,68.9366,68.9366,68.8879,68.9296,31800.0
2012-01-03 13:35:00,99.14,99.17,99.08,99.1,47500.0,68.9296,68.9505,68.8879,68.9018,47500.0
2012-01-03 13:40:00,99.1,99.17,99.1,99.13,34600.0,68.9018,68.9505,68.9018,68.9227,34600.0
2012-01-03 13:45:00,99.14,99.17,99.09,99.14,44700.0,68.9296,68.9505,68.8949,68.9296,44700.0
2012-01-03 13:50:00,99.14,99.21,99.14,99.14,36200.0,68.9296,68.9783,68.9296,68.9296,36200.0
2012-01-03 13:55:00,99.14,99.15,99.01,99.01,54200.0,68.9296,68.9366,68.8393,68.8393,54200.0
2012-01-03 14:00:00,99.02,99.11,99.02,99.06,51300.0,68.8462,68.9088,68.8462,68.874,51300.0
2012-01-03 14:05:00,99.07,99.08,99.0,99.05,78900.0,68.881,68.8879,68.8323,68.8671,78900.0
2012-01-03 14:10:00,99.05,99.06,98.94,98.94,61600.0,68.8671,68.874,68.7906,68.7906,61600.0
2012-01-03 14:15:00,98.94,98.98,98.89,98.97,65000.0,68.7906,68.8184,68.7558,68.8115,65000.0
2012-01-03 14:20:00,98.98,99.12,98.96,99.11,62400.0,68.8184,68.9157,68.8045,68.9088,62400.0
2012-01-03 14:25:00,99.1,99.18,99.06,99.18,53000.0,68.9018,68.9575,68.874,68.9575,53000.0
2012-01-03 14:30:00,99.19,99.21,99.12,99.18,118900.0,68.9644,68.9783,68.9157,68.9575,118900.0
2012-01-03 14:35:00,99.18,99.22,99.05,99.05,72000.0,68.9575,68.9853,68.8671,68.8671,72000.0
2012-01-03 14:40:00,99.06,99.07,98.88,98.93,157300.0,68.874,68.881,68.7489,68.7836,157300.0
2012-01-03 14:45:00,98.93,98.95,98.89,98.94,65900.0,68.7836,68.7975,68.7558,68.7906,65900.0
2012-01-03 14:50:00,98.93,99.14,98.93,99.13,80100.0,68.7836,68.9296,68.7836,68.9227,80100.0
2012-01-03 14:55:00,99.14,99.26,99.13,99.23,73100.0,68.9296,69.0131,68.9227,68.9922,73100.0
2012-01-03 15:00:00,99.22,99.24,99.02,99.05,88300.0,68.9853,68.9992,68.8462,68.8671,88300.0
2012-01-03 15:05:00,99.04,99.19,99.03,99.18,63700.0,68.8601,68.9644,68.8532,68.9575,63700.0
2012-01-03 15:10:00,99.17,99.24,99.14,99.2,63600.0,68.9505,68.9992,68.9296,68.9714,63600.0
2012-01-03 15:15:00,99.2,99.23,99.17,99.18,97000.0,68.9714,68.9922,68.9505,68.9575,97000.0
2012-01-03 15:20:00,99.19,99.21,99.09,99.09,72400.0,68.9644,68.9783,68.8949,68.8949,72400.0
2012-01-03 15:25:00,99.09,99.14,99.0,99.01,104100.0,68.8949,68.9296,68.8323,68.8393,104100.0
2012-01-03 15:30:00,99.0,99.01,98.91,99.0,121300.0,68.8323,68.8393,68.7697,68.8323,121300.0
2012-01-03 15:35:00,98.99,99.0,98.87,98.99,112700.0,68.8254,68.8323,68.7419,68.8254,112700.0
2012-01-03 15:40:00,98.99,99.02,98.93,99.02,141300.0,68.8254,68.8462,68.7836,68.8462,141300.0
2012-01-03 15:45:00,99.02,99.04,98.96,98.99,127300.0,68.8462,68.8601,68.8045,68.8254,127300.0
2012-01-03 15:50:00,98.98,99.04,98.94,99.0,184100.0,68.8184,68.8601,68.7906,68.8323,184100.0
2012-01-03 15:55:00,99.0,99.05,98.75,98.81,355100.0,68.8323,68.8671,68.6585,68.7002,355100.0
2012-01-04 09:30:00,99.11,99.56,99.0,99.46,331200.0,68.9088,69.2217,68.8323,69.1521,331200.0
2012-01-04 09:35:00,99.46,99.47,98.79,98.79,258800.0,69.1521,69.1591,68.6863,68.6863,258800.0
2012-01-04 09:40:00,98.79,99.19,98.76,99.13,126500.0,68.6863,68.9644,68.6654,68.9227,126500.0
2012-01-04 09:45:00,99.12,99.31,99.05,99.28,119400.0,68.9157,69.0478,68.8671,69.027,119400.0
2012-01-04 09:50:00,99.27,99.35,99.1,99.12,103000.0,69.02,69.0757,68.9018,68.9157,103000.0
2012-01-04 09:55:00,99.12,99.51,99.12,99.5,81700.0,68.9157,69.1869,68.9157,69.1799,81700.0
2012-01-04 10:00:00,99.5,99.74,99.41,99.67,154100.0,69.1799,69.3468,69.1174,69.2981,154100.0
2012-01-04 10:05:00,99.67,99.85,99.63,99.84,143700.0,69.2981,69.4233,69.2703,69.4163,143700.0
2012-01-04 10:10:00,99.84,99.98,99.81,99.84,140300.0,69.4163,69.5137,69.3955,69.4163,140300.0
2012-01-04 10:15:00,99.84,99.84,99.56,99.61,106300.0,69.4163,69.4163,69.2217,69.2564,106300.0
2012-01-04 10:20:00,99.61,99.8,99.6,99.76,74900.0,69.2564,69.3885,69.2495,69.3607,74900.0
2012-01-04 10:25:00,99.77,99.84,99.66,99.72,72500.0,69.3677,69.4163,69.2912,69.3329,72500.0
2012-01-04 10:30:00,99.72,99.81,99.68,99.77,63900.0,69.3329,69.3955,69.3051,69.3677,63900.0
2012-01-04 10:35:00,99.77,99.87,99.77,99.78,108100.0,69.3677,69.4372,69.3677,69.3746,108100.0
2012-01-04 10:40:00,99.78,99.87,99.78,99.85,48400.0,69.3746,69.4372,69.3746,69.4233,48400.0
2012-01-04 10:45:00,99.84,99.9,99.83,99.9,76900.0,69.4163,69.4581,69.4094,69.4581,76900.0
2012-01-04 10:50:00,99.9,99.98,99.89,99.98,84500.0,69.4581,69.5137,69.4511,69.5137,84500.0
2012-01-04 10:55:00,99.98,100.0,99.96,100.0,76200.0,69.5137,69.5276,69.4998,69.5276,76200.0
2012-01-04 11:00:00,100.0,100.14,99.99,100.11,151200.0,69.5276,69.6249,69.5206,69.6041,151200.0
2012-01-04 11:05:00,100.11,100.19,100.07,100.19,71900.0,69.6041,69.6597,69.5763,69.6597,71900.0
2012-01-04 11:10:00,100.19,100.3,100.09,100.1,126300.0,69.6597,69.7362,69.5902,69.5971,126300.0
2012-01-04 11:15:00,100.11,100.21,100.11,100.16,65800.0,69.6041,69.6736,69.6041,69.6388,65800.0
2012-01-04 11:20:00,100.16,100.2,100.15,100.15,51800.0,69.6388,69.6666,69.6319,69.6319,51800.0
2012-01-04 11:25:00,100.14,100.18,100.11,100.17,57700.0,69.6249,69.6527,69.6041,69.6458,57700.0
2012-01-04 11:30:00,100.18,100.21,100.12,100.13,69600.0,69.6527,69.6736,69.611,69.618,69600.0
2012-01-04 11:35:00,100.13,100.23,100.13,100.22,87000.0,69.618,69.6875,69.618,69.6805,87000.0
2012-01-04 11:40:00,100.23,100.25,100.14,100.15,75000.0,69.6875,69.7014,69.6249,69.6319,75000.0
2012-01-04 11:45:00,100.16,100.21,100.14,100.2,54200.0,69.6388,69.6736,69.6249,69.6666,54200.0
2012-01-04 11:50:00,100.2,100.2,100.02,100.02,63300.0,69.6666,69.6666,69.5415,69.5415,63300.0
2012-01-04 11:55:00,100.03,100.05,99.95,99.99,109000.0,69.5484,69.5623,69.4928,69.5206,109000.0
2012-01-04 12:00:00,99.99,100.0,99.97,99.98,28400.0,69.5206,69.5276,69.5067,69.5137,28400.0
2012-01-04 12:05:00,99.99,100.01,99.96,99.96,65600.0,69.5206,69.5345,69.4998,69.4998,65600.0
2012-01-04 12:10:00,99.97,99.98,99.92,99.94,31300.0,69.5067,69.5137,69.472,69.4859,31300.0
2012-01-04 12:15:00,99.93,99.98,99.9,99.9,47900.0,69.4789,69.5137,69.4581,69.4581,47900.0
2012-01-04 12:20:00,99.91,99.91,99.86,99.9,46800.0,69.465,69.465,69.4302,69.4581,46800.0
2012-01-04 12:25:00,99.9,99.91,99.87,99.87,54800.0,69.4581,69.465,69.4372,69.4372,54800.0
2012-01-04 12:30:00,99.87,99.88,99.76,99.77,41300.0,69.4372,69.4442,69.3607,69.3677,41300.0
2012-01-04 12:35:00,99.77,99.81,99.72,99.78,39100.0,69.3677,69.3955,69.3329,69.3746,39100.0
2012-01-04 12:40:00,99.78,99.96,99.77,99.96,36300.0,69.3746,69.4998,69.3677,69.4998,36300.0
2012-01-04 12:45:00,99.96,99.98,99.94,99.97,30700.0,69.4998,69.5137,69.4859,69.5067,30700.0
2012-01-04 12:50:00,99.98,99.99,99.97,99.98,28100.0,69.5137,69.5206,69.5067,69.5137,28100.0
2012-01-04 12:55:00,99.99,99.99,99.89,99.89,59100.0,69.5206,69.5206,69.4511,69.4511,59100.0
2012-01-04 13:00:00,99.89,99.89,99.76,99.79,53000.0,69.4511,69.4511,69.3607,69.3816,53000.0
2012-01-04 13:05:00,99.78,99.83,99.77,99.81,48400.0,69.3746,69.4094,69.3677,69.3955,48400.0
2012-01-04 13:10:00,99.8,99.81,99.66,99.66,60700.0,69.3885,69.3955,69.2912,69.2912,60700.0
2012-01-04 13:15:00,99.66,99.71,99.58,99.62,105200.0,69.2912,69.326,69.2356,69.2634,105200.0
2012-01-04 13:20:00,99.62,99.63,99.52,99.53,46200.0,69.2634,69.2703,69.1939,69.2008,46200.0
2012-01-04 13:25:00,99.54,99.59,99.5,99.5,89000.0,69.2078,69.2425,69.1799,69.1799,89000.0
2012-01-04 13:30:00,99.51,99.57,99.47,99.48,62300.0,69.1869,69.2286,69.1591,69.166,62300.0
2012-01-04 13:35:00,99.49,99.58,99.48,99.55,44500.0,69.173,69.2356,69.166,69.2147,44500.0
2012-01-04 13:40:00,99.55,99.57,99.52,99.54,44800.0,69.2147,69.2286,69.1939,69.2078,44800.0
2012-01-04 13:45:00,99.55,99.65,99.54,99.65,66500.0,69.2147,69.2842,69.2078,69.2842,66500.0
2012-01-04 13:50:00,99.65,99.67,99.62,99.65,43100.0,69.2842,69.2981,69.2634,69.2842,43100.0
2012-01-04 13:55:00,99.64,99.71,99.53,99.53,118000.0,69.2773,69.326,69.2008,69.2008,118000.0
2012-01-04 14:00:00,99.55,99.6,99.48,99.5,88400.0,69.2147,69.2495,69.166,69.1799,88400.0
2012-01-04 14:05:00,99.5,99.53,99.45,99.53,48200.0,69.1799,69.2008,69.1452,69.2008,48200.0
2012-01-04 14:10:00,99.53,99.55,99.48,99.51,64000.0,69.2008,69.2147,69.166,69.1869,64000.0
2012-01-04 14:15:00,99.51,99.59,99.51,99.59,45000.0,69.1869,69.2425,69.1869,69.2425,45000.0
2012-01-04 14:20:00,99.59,99.6,99.57,99.59,40400.0,69.2425,69.2495,69.2286,69.2425,40400.0
2012-01-04 14:25:00,99.59,99.6,99.54,99.56,33200.0,69.2425,69.2495,69.2078,69.2217,33200.0
2012-01-04 14:30:00,99.56,99.64,99.53,99.53,44000.0,69.2217,69.2773,69.2008,69.2008,44000.0
2012-01-04 14:35:00,99.52,99.53,99.48,99.52,35700.0,69.1939,69.2008,69.166,69.1939,35700.0
2012-01-04 14:40:00,99.52,99.6,99.52,99.59,35800.0,69.1939,69.2495,69.1939,69.2425,35800.0
2012-01-04 14:45:00,99.6,99.61,99.54,99.57,39000.0,69.2495,69.2564,69.2078,69.2286,39000.0
2012-01-04 14:50:00,99.57,99.64,99.57,99.63,46200.0,69.2286,69.2773,69.2286,69.2703,46200.0
2012-01-04 14:55:00,99.63,99.68,99.59,99.59,54600.0,69.2703,69.3051,69.2425,69.2425,54600.0
2012-01-04 15:00:00,99.59,99.6,99.56,99.58,59800.0,69.2425,69.2495,69.2217,69.2356,59800.0
2012-01-04 15:05:00,99.58,99.6,99.57,99.59,52200.0,69.2356,69.2495,69.2286,69.2425,52200.0
2012-01-04 15:10:00,99.59,99.65,99.58,99.62,58800.0,69.2425,69.2842,69.2356,69.2634,58800.0
2012-01-04 15:15:00,99.61,99.65,99.58,99.6,46400.0,69.2564,69.2842,69.2356,69.2495,46400.0
2012-01-04 15:20:00,99.6,99.64,99.57,99.59,53600.0,69.2495,69.2773,69.2286,69.2425,53600.0
2012-01-04 15:25:00,99.59,99.59,99.52,99.54,65900.0,69.2425,69.2425,69.1939,69.2078,65900.0
2012-01-04 15:30:00,99.54,99.56,99.54,99.55,43100.0,69.2078,69.2217,69.2078,69.2147,43100.0
2012-01-04 15:35:00,99.55,99.62,99.54,99.61,75500.0,69.2147,69.2634,69.2078,69.2564,75500.0
2012-01-04 15:40:00,99.61,99.67,99.6,99.63,90100.0,69.2564,69.2981,69.2495,69.2703,90100.0
2012-01-04 15:45:00,99.62,99.63,99.53,99.53,88900.0,69.2634,69.2703,69.2008,69.2008,88900.0
2012-01-04 15:50:00,99.53,99.54,99.45,99.48,115900.0,69.2008,69.2078,69.1452,69.166,115900.0
2012-01-04 15:55:00,99.48,99.5,99.3,99.42,274100.0,69.166,69.1799,69.0409,69.1243,274100.0
2012-01-05 09:30:00,99.47,99.52,99.17,99.41,196400.0,69.1591,69.1939,68.9505,69.1174,196400.0
2012-01-05 09:35:00,99.42,99.48,99.35,99.39,64800.0,69.1243,69.166,69.0757,69.1035,64800.0
2012-01-05 09:40:00,99.39,99.44,99.06,99.13,81000.0,69.1035,69.1382,68.874,68.9227,81000.0
2012-01-05 09:45:00,99.12,99.12,98.91,98.93,122500.0,68.9157,68.9157,68.7697,68.7836,122500.0
2012-01-05 09:50:00,98.94,99.02,98.86,98.96,117700.0,68.7906,68.8462,68.735,68.8045,117700.0
2012-01-05 09:55:00,98.97,99.12,98.95,98.96,133500.0,68.8115,68.9157,68.7975,68.8045,133500.0
2012-01-05 10:00:00,98.96,99.02,98.86,98.99,158800.0,68.8045,68.8462,68.735,68.8254,158800.0
2012-01-05 10:05:00,98.98,99.15,98.94,99.15,171200.0,68.8184,68.9366,68.7906,68.9366,171200.0
2012-01-05 10:10:00,99.17,99.19,99.07,99.13,71900.0,68.9505,68.9644,68.881,68.9227,71900.0
2012-01-05 10:15:00,99.13,99.17,99.04,99.05,64200.0,68.9227,68.9505,68.8601,68.8671,64200.0
2012-01-05 10:20:00,99.05,99.08,98.97,99.0,92700.0,68.8671,68.8879,68.8115,68.8323,92700.0
2012-01-05 10:25:00,98.99,99.01,98.77,98.78,118300.0,68.8254,68.8393,68.6724,68.6793,118300.0
2012-01-05 10:30:00,98.77,98.83,98.69,98.73,201400.0,68.6724,68.7141,68.6168,68.6446,201400.0
2012-01-05 10:35:00,98.72,98.94,98.71,98.74,137600.0,68.6376,68.7906,68.6307,68.6515,137600.0
2012-01-05 10:40:00,98.74,98.8,98.68,98.78,70600.0,68.6515,68.6933,68.6098,68.6793,70600.0
2012-01-05 10:45:00,98.78,98.9,98.78,98.86,56800.0,68.6793,68.7628,68.6793,68.735,56800.0
2012-01-05 10:50:00,98.86,98.91,98.83,98.86,75000.0,68.735,68.7697,68.7141,68.735,75000.0
2012-01-05 10:55:00,98.86,99.04,98.85,99.04,83500.0,68.735,68.8601,68.728,68.8601,83500.0
2012-01-05 11:00:00,99.04,99.08,98.95,99.07,81400.0,68.8601,68.8879,68.7975,68.881,81400.0
2012-01-05 11:05:00,99.07,99.07,98.93,98.93,67800.0,68.881,68.881,68.7836,68.7836,67800.0
2012-01-05 11:10:00,98.93,99.0,98.9,98.95,60400.0,68.7836,68.8323,68.7628,68.7975,60400.0
2012-01-05 11:15:00,98.94,99.07,98.94,99.0,32400.0,68.7906,68.881,68.7906,68.8323,32400.0
2012-01-05 11:20:00,99.0,99.24,99.0,99.15,67000.0,68.8323,68.9992,68.8323,68.9366,67000.0
2012-01-05 11:25:00,99.14,99.39,99.14,99.39,64200.0,68.9296,69.1035,68.9296,69.1035,64200.0
2012-01-05 11:30:00,99.39,99.5,99.38,99.39,89500.0,69.1035,69.1799,69.0965,69.1035,89500.0
2012-01-05 11:35:00,99.38,99.43,99.35,99.36,50900.0,69.0965,69.1313,69.0757,69.0826,50900.0
2012-01-05 11:40:00,99.35,99.44,99.35,99.43,53100.0,69.0757,69.1382,69.0757,69.1313,53100.0
2012-01-05 11:45:00,99.43,99.59,99.43,99.56,100700.0,69.1313,69.2425,69.1313,69.2217,100700.0
2012-01-05 11:50:00,99.55,99.55,99.47,99.5,209700.0,69.2147,69.2147,69.1591,69.1799,209700.0
2012-01-05 11:55:00,99.49,99.52,99.4,99.41,95200.0,69.173,69.1939,69.1104,69.1174,95200.0
2012-01-05 12:00:00,99.4,99.52,99.4,99.5,94600.0,69.1104,69.1939,69.1104,69.1799,94600.0
2012-01-05 12:05:00,99.5,99.54,99.49,99.54,35300.0,69.1799,69.2078,69.173,69.2078,35300.0
2012-01-05 12:10:00,99.54,99.61,99.53,99.61,49800.0,69.2078,69.2564,69.2008,69.2564,49800.0
2012-01-05 12:15:00,99.61,99.74,99.6,99.66,85600.0,69.2564,69.3468,69.2495,69.2912,85600.0
2012-01-05 12:20:00,99.66,99.77,99.58,99.77,155000.0,69.2912,69.3677,69.2356,69.3677,155000.0
2012-01-05 12:25:00,99.78,99.88,99.75,99.84,129000.0,69.3746,69.4442,69.3538,69.4163,129000.0
2012-01-05 12:30:00,99.84,99.91,99.77,99.82,74000.0,69.4163,69.465,69.3677,69.4024,74000.0
2012-01-05 12:35:00,99.82,99.9,99.79,99.85,80600.0,69.4024,69.4581,69.3816,69.4233,80600.0
2012-01-05 12:40:00,99.86,99.92,99.79,99.8,56700.0,69.4302,69.472,69.3816,69.3885,56700.0
2012-01-05 12:45:00,99.8,99.93,99.8,99.93,57400.0,69.3885,69.4789,69.3885,69.4789,57400.0
2012-01-05 12:50:00,99.93,100.04,99.9,100.04,110600.0,69.4789,69.5554,69.4581,69.5554,110600.0
2012-01-05 12:55:00,100.04,100.13,100.01,100.1,97000.0,69.5554,69.618,69.5345,69.5971,97000.0
2012-01-05 13:00:00,100.1,100.13,100.03,100.13,77100.0,69.5971,69.618,69.5484,69.618,77100.0
2012-01-05 13:05:00,100.13,100.27,100.12,100.24,125400.0,69.618,69.7153,69.611,69.6945,125400.0
2012-01-05 13:10:00,100.25,100.26,100.14,100.17,69600.0,69.7014,69.7084,69.6249,69.6458,69600.0
2012-01-05 13:15:00,100.17,100.17,100.08,100.1,92400.0,69.6458,69.6458,69.5832,69.5971,92400.0
2012-01-05 13:20:00,100.12,100.19,100.11,100.17,28500.0,69.611,69.6597,69.6041,69.6458,28500.0
2012-01-05 13:25:00,100.16,100.18,100.11,100.12,50100.0,69.6388,69.6527,69.6041,69.611,50100.0
2012-01-05 13:30:00,100.12,100.23,100.11,100.23,76200.0,69.611,69.6875,69.6041,69.6875,76200.0
2012-01-05 13:35:00,100.23,100.34,100.22,100.26,64700.0,69.6875,69.764,69.6805,69.7084,64700.0
2012-01-05 13:40:00,100.27,100.39,100.25,100.34,58100.0,69.7153,69.7987,69.7014,69.764,58100.0
2012-01-05 13:45:00,100.34,100.38,100.3,100.31,92900.0,69.764,69.7918,69.7362,69.7431,92900.0
2012-01-05 13:50:00,100.31,100.4,100.3,100.38,105700.0,69.7431,69.8057,69.7362,69.7918,105700.0
2012-01-05 13:55:00,100.35,100.37,100.18,100.21,82400.0,69.7709,69.7848,69.6527,69.6736,82400.0
2012-01-05 14:00:00,100.2,100.23,100.13,100.18,69700.0,69.6666,69.6875,69.618,69.6527,69700.0
2012-01-05 14:05:00,100.17,100.18,100.03,100.14,76300.0,69.6458,69.6527,69.5484,69.6249,76300.0
2012-01-05 14:10:00,100.14,100.23,100.13,100.21,89200.0,69.6249,69.6875,69.618,69.6736,89200.0
2012-01-05 14:15:00,100.21,100.22,100.03,100.05,118400.0,69.6736,69.6805,69.5484,69.5623,118400.0
2012-01-05 14:20:00,100.05,100.18,100.04,100.08,67600.0,69.5623,69.6527,69.5554,69.5832,67600.0
2012-01-05 14:25:00,100.09,100.09,99.95,99.99,91900.0,69.5902,69.5902,69.4928,69.5206,91900.0
2012-01-05 14:30:00,99.99,100.01,99.86,99.95,83400.0,69.5206,69.5345,69.4302,69.4928,83400.0
2012-01-05 14:35:00,99.95,99.99,99.85,99.91,57300.0,69.4928,69.5206,69.4233,69.465,57300.0
2012-01-05 14:40:00,99.9,99.99,99.84,99.85,93000.0,69.4581,69.5206,69.4163,69.4233,93000.0
2012-01-05 14:45:00,99.85,99.96,99.84,99.91,51000.0,69.4233,69.4998,69.4163,69.465,51000.0
2012-01-05 14:50:00,99.9,99.97,99.87,99.93,89400.0,69.4581,69.5067,69.4372,69.4789,89400.0
2012-01-05 14:55:00,99.93,99.99,99.93,99.95,56300.0,69.4789,69.5206,69.4789,69.4928,56300.0
2012-01-05 15:00:00,99.94,100.05,99.89,100.03,80700.0,69.4859,69.5623,69.4511,69.5484,80700.0
2012-01-05 15:05:00,100.03,100.03,99.95,100.01,87200.0,69.5484,69.5484,69.4928,69.5345,87200.0
2012-01-05 15:10:00,100.01,100.03,99.98,100.0,101500.0,69.5345,69.5484,69.5137,69.5276,101500.0
2012-01-05 15:15:00,100.01,100.09,99.98,100.03,146300.0,69.5345,69.5902,69.5137,69.5484,146300.0
2012-01-05 15:20:00,100.04,100.05,99.97,100.0,54200.0,69.5554,69.5623,69.5067,69.5276,54200.0
2012-01-05 15:25:00,100.0,100.03,99.98,100.01,68200.0,69.5276,69.5484,69.5137,69.5345,68200.0
2012-01-05 15:30:00,100.01,100.07,99.98,99.99,85300.0,69.5345,69.5763,69.5137,69.5206,85300.0
2012-01-05 15:35:00,99.99,100.03,99.98,100.0,63600.0,69.5206,69.5484,69.5137,69.5276,63600.0
2012-01-05 15:40:00,100.0,100.04,99.95,99.97,97100.0,69.5276,69.5554,69.4928,69.5067,97100.0
2012-01-05 15:45:00,99.98,100.0,99.94,100.0,101300.0,69.5137,69.5276,69.4859,69.5276,101300.0
2012-01-05 15:50:00,99.99,100.0,99.9,99.93,146900.0,69.5206,69.5276,69.4581,69.4789,146900.0
2012-01-05 15:55:00,99.94,99.98,99.82,99.83,396700.0,69.4859,69.5137,69.4024,69.4094,396700.0
2012-01-06 09:30:00,100.01,100.13,99.87,100.04,142400.0,69.5345,69.618,69.4372,69.5554,142400.0
2012-01-06 09:35:00,100.04,100.24,100.02,100.14,86000.0,69.5554,69.6945,69.5415,69.6249,86000.0
2012-01-06 09:40:00,100.11,100.25,99.98,100.19,94600.0,69.6041,69.7014,69.5137,69.6597,94600.0
2012-01-06 09:45:00,100.18,100.29,99.99,100.01,88600.0,69.6527,69.7292,69.5206,69.5345,88600.0
2012-01-06 09:50:00,100.01,100.03,99.9,100.0,101800.0,69.5345,69.5484,69.4581,69.5276,101800.0
2012-01-06 09:55:00,99.99,100.12,99.99,100.08,52300.0,69.5206,69.611,69.5206,69.5832,52300.0
2012-01-06 10:00:00,100.08,100.14,100.0,100.13,68500.0,69.5832,69.6249,69.5276,69.618,68500.0
2012-01-06 10:05:00,100.14,100.14,100.08,100.11,50500.0,69.6249,69.6249,69.5832,69.6041,50500.0
2012-01-06 10:10:00,100.13,100.2,100.11,100.16,69700.0,69.618,69.6666,69.6041,69.6388,69700.0
2012-01-06 10:15:00,100.17,100.25,100.14,100.25,50100.0,69.6458,69.7014,69.6249,69.7014,50100.0
2012-01-06 10:20:00,100.24,100.3,100.21,100.3,57500.0,69.6945,69.7362,69.6736,69.7362,57500.0
2012-01-06 10:25:00,100.29,100.3,100.2,100.24,40200.0,69.7292,69.7362,69.6666,69.6945,40200.0
2012-01-06 10:30:00,100.24,100.46,100.21,100.46,72300.0,69.6945,69.8474,69.6736,69.8474,72300.0
2012-01-06 10:35:00,100.46,100.49,100.41,100.49,77100.0,69.8474,69.8683,69.8126,69.8683,77100.0
2012-01-06 10:40:00,100.49,100.49,100.37,100.41,75300.0,69.8683,69.8683,69.7848,69.8126,75300.0
2012-01-06 10:45:00,100.4,100.43,100.37,100.4,38200.0,69.8057,69.8266,69.7848,69.8057,38200.0
2012-01-06 10:50:00,100.4,100.48,100.37,100.44,58800.0,69.8057,69.8613,69.7848,69.8335,58800.0
2012-01-06 10:55:00,100.45,100.46,100.34,100.38,43700.0,69.8405,69.8474,69.764,69.7918,43700.0
2012-01-06 11:00:00,100.37,100.43,100.33,100.4,71800.0,69.7848,69.8266,69.757,69.8057,71800.0
2012-01-06 11:05:00,100.41,100.43,100.37,100.39,56400.0,69.8126,69.8266,69.7848,69.7987,56400.0
2012-01-06 11:10:00,100.39,100.43,100.38,100.43,33800.0,69.7987,69.8266,69.7918,69.8266,33800.0
2012-01-06 11:15:00,100.43,100.5,100.43,100.49,69400.0,69.8266,69.8752,69.8266,69.8683,69400.0
2012-01-06 11:20:00,100.5,100.54,100.43,100.5,100300.0,69.8752,69.903,69.8266,69.8752,100300.0
2012-01-06 11:25:00,100.49,100.52,100.44,100.48,22600.0,69.8683,69.8891,69.8335,69.8613,22600.0
2012-01-06 11:30:00,100.48,100.56,100.48,100.55,56000.0,69.8613,69.9169,69.8613,69.91,56000.0
2012-01-06 11:35:00,100.55,100.6,100.54,100.6,40500.0,69.91,69.9447,69.903,69.9447,40500.0
2012-01-06 11:40:00,100.59,100.6,100.58,100.59,36700.0,69.9378,69.9447,69.9308,69.9378,36700.0
2012-01-06 11:45:00,100.59,100.59,100.5,100.54,38700.0,69.9378,69.9378,69.8752,69.903,38700.0
2012-01-06 11:50:00,100.53,100.56,100.53,100.56,22800.0,69.8961,69.9169,69.8961,69.9169,22800.0
2012-01-06 11:55:00,100.55,100.6,100.54,100.58,34300.0,69.91,69.9447,69.903,69.9308,34300.0
2012-01-06 12:00:00,100.59,100.68,100.55,100.68,57800.0,69.9378,70.0004,69.91,70.0004,57800.0
2012-01-06 12:05:00,100.68,100.68,100.59,100.62,36100.0,70.0004,70.0004,69.9378,69.9587,36100.0
2012-01-06 12:10:00,100.63,100.64,100.55,100.55,33900.0,69.9656,69.9726,69.91,69.91,33900.0
2012-01-06 12:15:00,100.54,100.62,100.54,100.6,43900.0,69.903,69.9587,69.903,69.9447,43900.0
2012-01-06 12:20:00,100.61,100.66,100.59,100.61,30400.0,69.9517,69.9865,69.9378,69.9517,30400.0
2012-01-06 12:25:00,100.61,100.66,100.6,100.65,26600.0,69.9517,69.9865,69.9447,69.9795,26600.0
2012-01-06 12:30:00,100.64,100.76,100.63,100.76,36800.0,69.9726,70.056,69.9656,70.056,36800.0
2012-01-06 12:35:00,100.76,100.77,100.67,100.67,49400.0,70.056,70.0629,69.9934,69.9934,49400.0
2012-01-06 12:40:00,100.67,100.68,100.59,100.66,34200.0,69.9934,70.0004,69.9378,69.9865,34200.0
2012-01-06 12:45:00,100.64,100.67,100.57,100.61,31500.0,69.9726,69.9934,69.9239,69.9517,31500.0
2012-01-06 12:50:00,100.61,100.61,100.51,100.56,42900.0,69.9517,69.9517,69.8822,69.9169,42900.0
2012-01-06 12:55:00,100.57,100.6,100.5,100.54,24800.0,69.9239,69.9447,69.8752,69.903,24800.0
2012-01-06 13:00:00,100.53,100.59,100.5,100.5,16500.0,69.8961,69.9378,69.8752,69.8752,16500.0
2012-01-06 13:05:00,100.5,100.6,100.5,100.54,19100.0,69.8752,69.9447,69.8752,69.903,19100.0
2012-01-06 13:10:00,100.53,100.56,100.48,100.5,48200.0,69.8961,69.9169,69.8613,69.8752,48200.0
2012-01-06 13:15:00,100.5,100.56,100.5,100.53,19500.0,69.8752,69.9169,69.8752,69.8961,19500.0
2012-01-06 13:20:00,100.53,100.56,100.49,100.5,30500.0,69.8961,69.9169,69.8683,69.8752,30500.0
2012-01-06 13:25:00,100.5,100.51,100.38,100.38,44400.0,69.8752,69.8822,69.7918,69.7918,44400.0
2012-01-06 13:30:00,100.38,100.48,100.38,100.4,15200.0,69.7918,69.8613,69.7918,69.8057,15200.0
2012-01-06 13:35:00,100.4,100.47,100.37,100.45,16400.0,69.8057,69.8544,69.7848,69.8405,16400.0
2012-01-06 13:40:00,100.47,100.53,100.47,100.53,26300.0,69.8544,69.8961,69.8544,69.8961,26300.0
2012-01-06 13:45:00,100.52,100.53,100.38,100.43,35200.0,69.8891,69.8961,69.7918,69.8266,35200.0
2012-01-06 13:50:00,100.43,100.46,100.4,100.44,22600.0,69.8266,69.8474,69.8057,69.8335,22600.0
2012-01-06 13:55:00,100.45,100.56,100.45,100.56,58800.0,69.8405,69.9169,69.8405,69.9169,58800.0
2012-01-06 14:00:00,100.55,100.57,100.48,100.48,44200.0,69.91,69.9239,69.8613,69.8613,44200.0
2012-01-06 14:05:00,100.47,100.54,100.43,100.51,23500.0,69.8544,69.903,69.8266,69.8822,23500.0
2012-01-06 14:10:00,100.52,100.52,100.41,100.46,31200.0,69.8891,69.8891,69.8126,69.8474,31200.0
2012-01-06 14:15:00,100.46,100.47,100.41,100.43,25100.0,69.8474,69.8544,69.8126,69.8266,25100.0
2012-01-06 14:20:00,100.43,100.54,100.43,100.53,30700.0,69.8266,69.903,69.8266,69.8961,30700.0
2012-01-06 14:25:00,100.52,100.52,100.43,100.46,39400.0,69.8891,69.8891,69.8266,69.8474,39400.0
2012-01-06 14:30:00,100.46,100.54,100.45,100.51,25800.0,69.8474,69.903,69.8405,69.8822,25800.0
2012-01-06 14:35:00,100.5,100.55,100.47,100.53,20800.0,69.8752,69.91,69.8544,69.8961,20800.0
2012-01-06 14:40:00,100.53,100.54,100.44,100.45,29200.0,69.8961,69.903,69.8335,69.8405,29200.0
2012-01-06 14:45:00,100.45,100.45,100.38,100.41,33400.0,69.8405,69.8405,69.7918,69.8126,33400.0
2012-01-06 14:50:00,100.42,100.44,100.39,100.43,31500.0,69.8196,69.8335,69.7987,69.8266,31500.0
2012-01-06 14:55:00,100.42,100.43,100.35,100.38,34300.0,69.8196,69.8266,69.7709,69.7918,34300.0
2012-01-06 15:00:00,100.37,100.43,100.36,100.39,30300.0,69.7848,69.8266,69.7779,69.7987,30300.0
2012-01-06 15:05:00,100.39,100.44,100.39,100.42,28300.0,69.7987,69.8335,69.7987,69.8196,28300.0
2012-01-06 15:10:00,100.42,100.42,100.37,100.4,29700.0,69.8196,69.8196,69.7848,69.8057,29700.0
2012-01-06 15:15:00,100.41,100.43,100.36,100.39,49000.0,69.8126,69.8266,69.7779,69.7987,49000.0
2012-01-06 15:20:00,100.4,100.51,100.37,100.51,43400.0,69.8057,69.8822,69.7848,69.8822,43400.0
2012-01-06 15:25:00,100.51,100.54,100.48,100.53,51500.0,69.8822,69.903,69.8613,69.8961,51500.0
2012-01-06 15:30:00,100.53,100.53,100.46,100.52,81000.0,69.8961,69.8961,69.8474,69.8891,81000.0
2012-01-06 15:35:00,100.52,100.62,100.51,100.59,91900.0,69.8891,69.9587,69.8822,69.9378,91900.0
2012-01-06 15:40:00,100.59,100.69,100.58,100.67,83800.0,69.9378,70.0073,69.9308,69.9934,83800.0
2012-01-06 15:45:00,100.68,100.71,100.56,100.59,103300.0,70.0004,70.0212,69.9169,69.9378,103300.0
2012-01-06 15:50:00,100.58,100.59,100.5,100.57,89700.0,69.9308,69.9378,69.8752,69.9239,89700.0
2012-01-06 15:55:00,100.56,100.61,100.52,100.59,183000.0,69.9169,69.9517,69.8891,69.9378,183000.0
2012-01-09 09:30:00,100.89,100.93,100.6,100.7,143200.0,70.1464,70.1742,69.9447,70.0143,143200.0
2012-01-09 09:35:00,100.71,100.73,100.26,100.27,98200.0,70.0212,70.0351,69.7084,69.7153,98200.0
2012-01-09 09:40:00,100.27,100.27,99.9,99.99,121500.0,69.7153,69.7153,69.4581,69.5206,121500.0
2012-01-09 09:45:00,99.99,100.16,99.91,100.16,74400.0,69.5206,69.6388,69.465,69.6388,74400.0
2012-01-09 09:50:00,100.15,100.34,100.01,100.01,70400.0,69.6319,69.764,69.5345,69.5345,70400.0
2012-01-09 09:55:00,100.02,100.07,99.86,100.03,72600.0,69.5415,69.5763,69.4302,69.5484,72600.0
2012-01-09 10:00:00,100.03,100.06,99.92,99.94,67300.0,69.5484,69.5693,69.472,69.4859,67300.0
2012-01-09 10:05:00,99.93,100.03,99.92,100.03,43900.0,69.4789,69.5484,69.472,69.5484,43900.0
2012-01-09 10:10:00,100.03,100.12,99.97,100.12,63600.0,69.5484,69.611,69.5067,69.611,63600.0
2012-01-09 10:15:00,100.14,100.26,100.11,100.19,52000.0,69.6249,69.7084,69.6041,69.6597,52000.0
2012-01-09 10:20:00,100.2,100.3,100.13,100.14,79600.0,69.6666,69.7362,69.618,69.6249,79600.0
2012-01-09 10:25:00,100.14,100.23,100.11,100.15,40100.0,69.6249,69.6875,69.6041,69.6319,40100.0
2012-01-09 10:30:00,100.16,100.17,100.03,100.04,67800.0,69.6388,69.6458,69.5484,69.5554,67800.0
2012-01-09 10:35:00,100.04,100.11,100.0,100.07,50900.0,69.5554,69.6041,69.5276,69.5763,50900.0
2012-01-09 10:40:00,100.09,100.2,100.08,100.15,50900.0,69.5902,69.6666,69.5832,69.6319,50900.0
2012-01-09 10:45:00,100.14,100.2,100.1,100.15,37400.0,69.6249,69.6666,69.5971,69.6319,37400.0
2012-01-09 10:50:00,100.14,100.2,100.05,100.05,63700.0,69.6249,69.6666,69.5623,69.5623,63700.0
2012-01-09 10:55:00,100.05,100.12,100.05,100.1,21800.0,69.5623,69.611,69.5623,69.5971,21800.0
2012-01-09 11:00:00,100.09,100.12,100.07,100.09,24600.0,69.5902,69.611,69.5763,69.5902,24600.0
2012-01-09 11:05:00,100.09,100.1,99.93,99.95,96000.0,69.5902,69.5971,69.4789,69.4928,96000.0
2012-01-09 11:10:00,99.94,99.97,99.69,99.72,96200.0,69.4859,69.5067,69.312,69.3329,96200.0
2012-01-09 11:15:00,99.73,99.74,99.64,99.65,77500.0,69.3399,69.3468,69.2773,69.2842,77500.0
2012-01-09 11:20:00,99.65,99.7,99.57,99.58,70300.0,69.2842,69.319,69.2286,69.2356,70300.0
2012-01-09 11:25:00,99.58,99.76,99.57,99.76,50300.0,69.2356,69.3607,69.2286,69.3607,50300.0
2012-01-09 11:30:00,99.76,99.82,99.75,99.75,27600.0,69.3607,69.4024,69.3538,69.3538,27600.0
2012-01-09 11:35:00,99.76,99.86,99.73,99.84,41000.0,69.3607,69.4302,69.3399,69.4163,41000.0
2012-01-09 11:40:00,99.84,99.85,99.76,99.82,33300.0,69.4163,69.4233,69.3607,69.4024,33300.0
2012-01-09 11:45:00,99.81,99.86,99.72,99.72,53700.0,69.3955,69.4302,69.3329,69.3329,53700.0
2012-01-09 11:50:00,99.73,99.77,99.72,99.72,19100.0,69.3399,69.3677,69.3329,69.3329,19100.0
2012-01-09 11:55:00,99.73,99.73,99.61,99.63,35200.0,69.3399,69.3399,69.2564,69.2703,35200.0
2012-01-09 12:00:00,99.63,99.64,99.53,99.54,42800.0,69.2703,69.2773,69.2008,69.2078,42800.0
2012-01-09 12:05:00,99.54,99.59,99.51,99.58,46500.0,69.2078,69.2425,69.1869,69.2356,46500.0
2012-01-09 12:10:00,99.58,99.67,99.57,99.66,22400.0,69.2356,69.2981,69.2286,69.2912,22400.0
2012-01-09 12:15:00,99.67,99.69,99.63,99.65,42000.0,69.2981,69.312,69.2703,69.2842,42000.0
2012-01-09 12:20:00,99.67,99.69,99.6,99.64,29700.0,69.2981,69.312,69.2495,69.2773,29700.0
2012-01-09 12:25:00,99.64,99.77,99.61,99.77,18500.0,69.2773,69.3677,69.2564,69.3677,18500.0
2012-01-09 12:30:00,99.77,99.8,99.73,99.77,23600.0,69.3677,69.3885,69.3399,69.3677,23600.0
2012-01-09 12:35:00,99.78,99.85,99.77,99.84,19100.0,69.3746,69.4233,69.3677,69.4163,19100.0
2012-01-09 12:40:00,99.84,99.94,99.83,99.94,43500.0,69.4163,69.4859,69.4094,69.4859,43500.0
2012-01-09 12:45:00,99.94,99.98,99.93,99.96,23800.0,69.4859,69.5137,69.4789,69.4998,23800.0
2012-01-09 12:50:00,99.96,99.96,99.8,99.81,36200.0,69.4998,69.4998,69.3885,69.3955,36200.0
2012-01-09 12:55:00,99.82,99.84,99.75,99.75,24800.0,69.4024,69.4163,69.3538,69.3538,24800.0
2012-01-09 13:00:00,99.74,99.78,99.73,99.73,17800.0,69.3468,69.3746,69.3399,69.3399,17800.0
2012-01-09 13:05:00,99.74,99.79,99.74,99.79,6000.0,69.3468,69.3816,69.3468,69.3816,6000.0
2012-01-09 13:10:00,99.79,99.82,99.77,99.81,25700.0,69.3816,69.4024,69.3677,69.3955,25700.0
2012-01-09 13:15:00,99.83,99.84,99.79,99.82,14900.0,69.4094,69.4163,69.3816,69.4024,14900.0
2012-01-09 13:20:00,99.82,99.84,99.74,99.74,29100.0,69.4024,69.4163,69.3468,69.3468,29100.0
2012-01-09 13:25:00,99.75,99.78,99.73,99.77,17700.0,69.3538,69.3746,69.3399,69.3677,17700.0
2012-01-09 13:30:00,99.78,99.79,99.72,99.74,45200.0,69.3746,69.3816,69.3329,69.3468,45200.0
2012-01-09 13:35:00,99.74,99.79,99.74,99.76,15100.0,69.3468,69.3816,69.3468,69.3607,15100.0
2012-01-09 13:40:00,99.75,99.81,99.75,99.79,27300.0,69.3538,69.3955,69.3538,69.3816,27300.0
2012-01-09 13:45:00,99.78,99.91,99.78,99.9,30700.0,69.3746,69.465,69.3746,69.4581,30700.0
2012-01-09 13:50:00,99.91,99.92,99.87,99.9,21900.0,69.465,69.472,69.4372,69.4581,21900.0
2012-01-09 13:55:00,99.9,99.92,99.85,99.89,32000.0,69.4581,69.472,69.4233,69.4511,32000.0
2012-01-09 14:00:00,99.89,99.93,99.86,99.87,28700.0,69.4511,69.4789,69.4302,69.4372,28700.0
2012-01-09 14:05:00,99.88,99.93,99.88,99.91,30700.0,69.4442,69.4789,69.4442,69.465,30700.0
2012-01-09 14:10:00,99.91,99.91,99.83,99.85,34000.0,69.465,69.465,69.4094,69.4233,34000.0
2012-01-09 14:15:00,99.85,99.88,99.81,99.84,24900.0,69.4233,69.4442,69.3955,69.4163,24900.0
2012-01-09 14:20:00,99.86,99.86,99.77,99.84,22700.0,69.4302,69.4302,69.3677,69.4163,22700.0
2012-01-09 14:25:00,99.85,99.86,99.76,99.77,18800.0,69.4233,69.4302,69.3607,69.3677,18800.0
2012-01-09 14:30:00,99.77,99.8,99.76,99.78,28600.0,69.3677,69.3885,69.3607,69.3746,28600.0
2012-01-09 14:35:00,99.77,99.81,99.75,99.75,37000.0,69.3677,69.3955,69.3538,69.3538,37000.0
2012-01-09 14:40:00,99.77,99.79,99.76,99.77,16300.0,69.3677,69.3816,69.3607,69.3677,16300.0
2012-01-09 14:45:00,99.78,99.78,99.74,99.78,23500.0,69.3746,69.3746,69.3468,69.3746,23500.0
2012-01-09 14:50:00,99.78,99.79,99.71,99.71,27000.0,69.3746,69.3816,69.326,69.326,27000.0
2012-01-09 14:55:00,99.71,99.79,99.67,99.7,35100.0,69.326,69.3816,69.2981,69.319,35100.0
2012-01-09 15:00:00,99.7,99.82,99.7,99.77,38500.0,69.319,69.4024,69.319,69.3677,38500.0
2012-01-09 15:05:00,99.76,99.77,99.72,99.76,32600.0,69.3607,69.3677,69.3329,69.3607,32600.0
2012-01-09 15:10:00,99.75,99.77,99.72,99.73,24400.0,69.3538,69.3677,69.3329,69.3399,24400.0
2012-01-09 15:15:00,99.73,99.75,99.71,99.72,33600.0,69.3399,69.3538,69.326,69.3329,33600.0
2012-01-09 15:20:00,99.72,99.74,99.69,99.7,35100.0,69.3329,69.3468,69.312,69.319,35100.0
2012-01-09 15:25:00,99.69,99.71,99.64,99.64,35400.0,69.312,69.326,69.2773,69.2773,35400.0
2012-01-09 15:30:00,99.63,99.68,99.58,99.65,90100.0,69.2703,69.3051,69.2356,69.2842,90100.0
2012-01-09 15:35:00,99.66,99.75,99.65,99.71,81000.0,69.2912,69.3538,69.2842,69.326,81000.0
2012-01-09 15:40:00,99.71,99.75,99.69,99.72,88500.0,69.326,69.3538,69.312,69.3329,88500.0
2012-01-09 15:45:00,99.73,99.8,99.66,99.66,124500.0,69.3399,69.3885,69.2912,69.2912,124500.0
2012-01-09 15:50:00,99.67,99.68,99.57,99.58,135600.0,69.2981,69.3051,69.2286,69.2356,135600.0
2012-01-09 15:55:00,99.58,99.64,99.55,99.62,222300.0,69.2356,69.2773,69.2147,69.2634,222300.0
2012-01-10 09:30:00,100.27,100.42,99.95,100.02,230400.0,69.7153,69.8196,69.4928,69.5415,230400.0
2012-01-10 09:35:00,100.02,100.06,99.65,99.7,86700.0,69.5415,69.5693,69.2842,69.319,86700.0
2012-01-10 09:40:00,99.73,100.12,99.72,100.11,73600.0,69.3399,69.611,69.3329,69.6041,73600.0
2012-01-10 09:45:00,100.1,100.12,99.96,100.11,49500.0,69.5971,69.611,69.4998,69.6041,49500.0
2012-01-10 09:50:00,100.12,100.3,100.03,100.05,68900.0,69.611,69.7362,69.5484,69.5623,68900.0
2012-01-10 09:55:00,100.05,100.34,100.04,100.33,79300.0,69.5623,69.764,69.5554,69.757,79300.0
2012-01-10 10:00:00,100.33,100.36,100.18,100.31,94500.0,69.757,69.7779,69.6527,69.7431,94500.0
2012-01-10 10:05:00,100.32,100.33,100.17,100.21,57200.0,69.7501,69.757,69.6458,69.6736,57200.0
2012-01-10 10:10:00,100.2,100.37,100.2,100.31,89900.0,69.6666,69.7848,69.6666,69.7431,89900.0
2012-01-10 10:15:00,100.34,100.44,100.29,100.37,62300.0,69.764,69.8335,69.7292,69.7848,62300.0
2012-01-10 10:20:00,100.37,100.4,100.29,100.35,61300.0,69.7848,69.8057,69.7292,69.7709,61300.0
2012-01-10 10:25:00,100.35,100.41,100.3,100.4,79900.0,69.7709,69.8126,69.7362,69.8057,79900.0
2012-01-10 10:30:00,100.4,100.44,100.27,100.41,74100.0,69.8057,69.8335,69.7153,69.8126,74100.0
2012-01-10 10:35:00,100.42,100.45,100.3,100.31,54500.0,69.8196,69.8405,69.7362,69.7431,54500.0
2012-01-10 10:40:00,100.31,100.4,100.31,100.34,43700.0,69.7431,69.8057,69.7431,69.764,43700.0
2012-01-10 10:45:00,100.34,100.42,100.23,100.23,56400.0,69.764,69.8196,69.6875,69.6875,56400.0
2012-01-10 10:50:00,100.24,100.26,100.16,100.24,56600.0,69.6945,69.7084,69.6388,69.6945,56600.0
2012-01-10 10:55:00,100.23,100.26,100.19,100.19,35000.0,69.6875,69.7084,69.6597,69.6597,35000.0
2012-01-10 11:00:00,100.19,100.23,100.18,100.19,41900.0,69.6597,69.6875,69.6527,69.6597,41900.0
2012-01-10 11:05:00,100.19,100.22,100.15,100.18,45800.0,69.6597,69.6805,69.6319,69.6527,45800.0
2012-01-10 11:10:00,100.18,100.22,100.13,100.18,48600.0,69.6527,69.6805,69.618,69.6527,48600.0
2012-01-10 11:15:00,100.2,100.27,100.18,100.23,26900.0,69.6666,69.7153,69.6527,69.6875,26900.0
2012-01-10 11:20:00,100.22,100.29,100.17,100.19,45400.0,69.6805,69.7292,69.6458,69.6597,45400.0
2012-01-10 11:25:00,100.2,100.29,100.19,100.2,38700.0,69.6666,69.7292,69.6597,69.6666,38700.0
2012-01-10 11:30:00,100.19,100.24,100.03,100.03,84400.0,69.6597,69.6945,69.5484,69.5484,84400.0
2012-01-10 11:35:00,100.02,100.11,100.02,100.04,41500.0,69.5415,69.6041,69.5415,69.5554,41500.0
2012-01-10 11:40:00,100.04,100.07,100.0,100.01,40200.0,69.5554,69.5763,69.5276,69.5345,40200.0
2012-01-10 11:45:00,100.02,100.05,99.98,100.0,50200.0,69.5415,69.5623,69.5137,69.5276,50200.0
2012-01-10 11:50:00,99.98,100.01,99.85,99.89,75500.0,69.5137,69.5345,69.4233,69.4511,75500.0
2012-01-10 11:55:00,99.9,99.9,99.75,99.8,47100.0,69.4581,69.4581,69.3538,69.3885,47100.0
2012-01-10 12:00:00,99.8,99.85,99.79,99.83,29300.0,69.3885,69.4233,69.3816,69.4094,29300.0
2012-01-10 12:05:00,99.83,99.88,99.8,99.84,32500.0,69.4094,69.4442,69.3885,69.4163,32500.0
2012-01-10 12:10:00,99.82,99.83,99.75,99.78,31400.0,69.4024,69.4094,69.3538,69.3746,31400.0
2012-01-10 12:15:00,99.79,99.81,99.75,99.76,22700.0,69.3816,69.3955,69.3538,69.3607,22700.0
2012-01-10 12:20:00,99.75,99.78,99.75,99.75,37500.0,69.3538,69.3746,69.3538,69.3538,37500.0
2012-01-10 12:25:00,99.75,99.76,99.51,99.52,108800.0,69.3538,69.3607,69.1869,69.1939,108800.0
2012-01-10 12:30:00,99.51,99.52,99.35,99.38,128100.0,69.1869,69.1939,69.0757,69.0965,128100.0
2012-01-10 12:35:00,99.39,99.52,99.39,99.45,42700.0,69.1035,69.1939,69.1035,69.1452,42700.0
2012-01-10 12:40:00,99.45,99.5,99.43,99.47,18700.0,69.1452,69.1799,69.1313,69.1591,18700.0
2012-01-10 12:45:00,99.48,99.53,99.47,99.52,25800.0,69.166,69.2008,69.1591,69.1939,25800.0
2012-01-10 12:50:00,99.51,99.53,99.43,99.43,24700.0,69.1869,69.2008,69.1313,69.1313,24700.0
2012-01-10 12:55:00,99.44,99.46,99.35,99.36,59900.0,69.1382,69.1521,69.0757,69.0826,59900.0
2012-01-10 13:00:00,99.36,99.42,99.35,99.37,49000.0,69.0826,69.1243,69.0757,69.0896,49000.0
2012-01-10 13:05:00,99.37,99.44,99.37,99.39,34200.0,69.0896,69.1382,69.0896,69.1035,34200.0
2012-01-10 13:10:00,99.4,99.4,99.35,99.36,34000.0,69.1104,69.1104,69.0757,69.0826,34000.0
2012-01-10 13:15:00,99.36,99.37,99.35,99.37,26100.0,69.0826,69.0896,69.0757,69.0896,26100.0
2012-01-10 13:20:00,99.37,99.46,99.35,99.44,55600.0,69.0896,69.1521,69.0757,69.1382,55600.0
2012-01-10 13:25:00,99.44,99.48,99.41,99.47,29100.0,69.1382,69.166,69.1174,69.1591,29100.0
2012-01-10 13:30:00,99.47,99.66,99.46,99.65,69100.0,69.1591,69.2912,69.1521,69.2842,69100.0
2012-01-10 13:35:00,99.65,99.65,99.58,99.58,41300.0,69.2842,69.2842,69.2356,69.2356,41300.0
2012-01-10 13:40:00,99.6,99.61,99.54,99.59,38400.0,69.2495,69.2564,69.2078,69.2425,38400.0
2012-01-10 13:45:00,99.57,99.58,99.4,99.43,76700.0,69.2286,69.2356,69.1104,69.1313,76700.0
2012-01-10 13:50:00,99.42,99.52,99.42,99.51,23100.0,69.1243,69.1939,69.1243,69.1869,23100.0
2012-01-10 13:55:00,99.5,99.55,99.48,99.49,28700.0,69.1799,69.2147,69.166,69.173,28700.0
2012-01-10 14:00:00,99.49,99.59,99.48,99.57,78000.0,69.173,69.2425,69.166,69.2286,78000.0
2012-01-10 14:05:00,99.58,99.6,99.55,99.58,28200.0,69.2356,69.2495,69.2147,69.2356,28200.0
2012-01-10 14:10:00,99.58,99.59,99.5,99.54,35900.0,69.2356,69.2425,69.1799,69.2078,35900.0
2012-01-10 14:15:00,99.53,99.58,99.49,99.57,30200.0,69.2008,69.2356,69.173,69.2286,30200.0
2012-01-10 14:20:00,99.56,99.6,99.54,99.55,34500.0,69.2217,69.2495,69.2078,69.2147,34500.0
2012-01-10 14:25:00,99.54,99.58,99.54,99.56,20200.0,69.2078,69.2356,69.2078,69.2217,20200.0
2012-01-10 14:30:00,99.54,99.55,99.45,99.5,47700.0,69.2078,69.2147,69.1452,69.1799,47700.0
2012-01-10 14:35:00,99.5,99.54,99.47,99.51,29300.0,69.1799,69.2078,69.1591,69.1869,29300.0
2012-01-10 14:40:00,99.5,99.54,99.5,99.54,25100.0,69.1799,69.2078,69.1799,69.2078,25100.0
2012-01-10 14:45:00,99.54,99.59,99.54,99.56,34400.0,69.2078,69.2425,69.2078,69.2217,34400.0
2012-01-10 14:50:00,99.55,99.56,99.46,99.53,69800.0,69.2147,69.2217,69.1521,69.2008,69800.0
2012-01-10 14:55:00,99.54,99.55,99.48,99.49,43500.0,69.2078,69.2147,69.166,69.173,43500.0
2012-01-10 15:00:00,99.48,99.51,99.48,99.5,32100.0,69.166,69.1869,69.166,69.1799,32100.0
2012-01-10 15:05:00,99.5,99.51,99.48,99.5,54500.0,69.1799,69.1869,69.166,69.1799,54500.0
2012-01-10 15:10:00,99.5,99.51,99.48,99.5,48400.0,69.1799,69.1869,69.166,69.1799,48400.0
2012-01-10 15:15:00,99.5,99.51,99.49,99.5,45000.0,69.1799,69.1869,69.173,69.1799,45000.0
2012-01-10 15:20:00,99.5,99.5,99.49,99.5,32800.0,69.1799,69.1799,69.173,69.1799,32800.0
2012-01-10 15:25:00,99.5,99.53,99.49,99.51,78300.0,69.1799,69.2008,69.173,69.1869,78300.0
2012-01-10 15:30:00,99.51,99.52,99.48,99.49,74600.0,69.1869,69.1939,69.166,69.173,74600.0
2012-01-10 15:35:00,99.5,99.51,99.48,99.48,78200.0,69.1799,69.1869,69.166,69.166,78200.0
2012-01-10 15:40:00,99.48,99.57,99.48,99.55,90200.0,69.166,69.2286,69.166,69.2147,90200.0
2012-01-10 15:45:00,99.55,99.56,99.51,99.51,121100.0,69.2147,69.2217,69.1869,69.1869,121100.0
2012-01-10 15:50:00,99.52,99.55,99.5,99.54,117000.0,69.1939,69.2147,69.1799,69.2078,117000.0
2012-01-10 15:55:00,99.54,99.7,99.54,99.66,279400.0,69.2078,69.319,69.2078,69.2912,279400.0
2012-01-11 09:30:00,99.62,99.84,99.5,99.75,189900.0,69.2634,69.4163,69.1799,69.3538,189900.0
2012-01-11 09:35:00,99.75,99.91,99.74,99.81,83800.0,69.3538,69.465,69.3468,69.3955,83800.0
2012-01-11 09:40:00,99.8,99.93,99.72,99.82,98000.0,69.3885,69.4789,69.3329,69.4024,98000.0
2012-01-11 09:45:00,99.84,99.9,99.77,99.88,86300.0,69.4163,69.4581,69.3677,69.4442,86300.0
2012-01-11 09:50:00,99.88,99.94,99.87,99.91,50300.0,69.4442,69.4859,69.4372,69.465,50300.0
2012-01-11 09:55:00,99.91,99.91,99.79,99.8,66600.0,69.465,69.465,69.3816,69.3885,66600.0
2012-01-11 10:00:00,99.81,99.9,99.79,99.86,84700.0,69.3955,69.4581,69.3816,69.4302,84700.0
2012-01-11 10:05:00,99.86,99.87,99.81,99.86,82400.0,69.4302,69.4372,69.3955,69.4302,82400.0
2012-01-11 10:10:00,99.87,99.93,99.85,99.93,38400.0,69.4372,69.4789,69.4233,69.4789,38400.0
2012-01-11 10:15:00,99.93,99.97,99.91,99.93,87600.0,69.4789,69.5067,69.465,69.4789,87600.0
2012-01-11 10:20:00,99.93,100.0,99.92,99.96,45700.0,69.4789,69.5276,69.472,69.4998,45700.0
2012-01-11 10:25:00,99.96,100.0,99.95,99.96,29900.0,69.4998,69.5276,69.4928,69.4998,29900.0
2012-01-11 10:30:00,99.95,100.0,99.95,99.99,27100.0,69.4928,69.5276,69.4928,69.5206,27100.0
2012-01-11 10:35:00,99.99,100.09,99.98,100.07,63700.0,69.5206,69.5902,69.5137,69.5763,63700.0
2012-01-11 10:40:00,100.07,100.1,100.06,100.08,53000.0,69.5763,69.5971,69.5693,69.5832,53000.0
2012-01-11 10:45:00,100.08,100.11,100.03,100.05,68800.0,69.5832,69.6041,69.5484,69.5623,68800.0
2012-01-11 10:50:00,100.06,100.06,99.99,100.01,60500.0,69.5693,69.5693,69.5206,69.5345,60500.0
2012-01-11 10:55:00,100.02,100.02,99.89,99.93,59300.0,69.5415,69.5415,69.4511,69.4789,59300.0
2012-01-11 11:00:00,99.92,99.92,99.67,99.67,66800.0,69.472,69.472,69.2981,69.2981,66800.0
2012-01-11 11:05:00,99.67,99.67,99.46,99.49,101800.0,69.2981,69.2981,69.1521,69.173,101800.0
2012-01-11 11:10:00,99.48,99.51,99.48,99.5,47000.0,69.166,69.1869,69.166,69.1799,47000.0
2012-01-11 11:15:00,99.5,99.57,99.49,99.54,39800.0,69.1799,69.2286,69.173,69.2078,39800.0
2012-01-11 11:20:00,99.54,99.54,99.48,99.48,46100.0,69.2078,69.2078,69.166,69.166,46100.0
2012-01-11 11:25:00,99.48,99.5,99.43,99.43,23500.0,69.166,69.1799,69.1313,69.1313,23500.0
2012-01-11 11:30:00,99.43,99.52,99.43,99.51,28700.0,69.1313,69.1939,69.1313,69.1869,28700.0
2012-01-11 11:35:00,99.52,99.53,99.48,99.52,27700.0,69.1939,69.2008,69.166,69.1939,27700.0
2012-01-11 11:40:00,99.53,99.57,99.49,99.51,38800.0,69.2008,69.2286,69.173,69.1869,38800.0
2012-01-11 11:45:00,99.51,99.58,99.47,99.58,45000.0,69.1869,69.2356,69.1591,69.2356,45000.0
2012-01-11 11:50:00,99.57,99.63,99.52,99.56,36800.0,69.2286,69.2703,69.1939,69.2217,36800.0
2012-01-11 11:55:00,99.55,99.55,99.46,99.49,45700.0,69.2147,69.2147,69.1521,69.173,45700.0
2012-01-11 12:00:00,99.5,99.57,99.49,99.51,40800.0,69.1799,69.2286,69.173,69.1869,40800.0
2012-01-11 12:05:00,99.5,99.55,99.5,99.52,14000.0,69.1799,69.2147,69.1799,69.1939,14000.0
2012-01-11 12:10:00,99.53,99.53,99.44,99.44,24200.0,69.2008,69.2008,69.1382,69.1382,24200.0
2012-01-11 12:15:00,99.43,99.5,99.43,99.48,25100.0,69.1313,69.1799,69.1313,69.166,25100.0
2012-01-11 12:20:00,99.47,99.5,99.41,99.42,49900.0,69.1591,69.1799,69.1174,69.1243,49900.0
2012-01-11 12:25:00,99.42,99.43,99.35,99.36,35800.0,69.1243,69.1313,69.0757,69.0826,35800.0
2012-01-11 12:30:00,99.38,99.41,99.36,99.4,16200.0,69.0965,69.1174,69.0826,69.1104,16200.0
2012-01-11 12:35:00,99.41,99.49,99.38,99.48,47100.0,69.1174,69.173,69.0965,69.166,47100.0
2012-01-11 12:40:00,99.48,99.53,99.46,99.51,31500.0,69.166,69.2008,69.1521,69.1869,31500.0
2012-01-11 12:45:00,99.51,99.61,99.5,99.6,29700.0,69.1869,69.2564,69.1799,69.2495,29700.0
2012-01-11 12:50:00,99.6,99.7,99.6,99.62,33400.0,69.2495,69.319,69.2495,69.2634,33400.0
2012-01-11 12:55:00,99.62,99.68,99.6,99.67,46000.0,69.2634,69.3051,69.2495,69.2981,46000.0
2012-01-11 13:00:00,99.66,99.68,99.61,99.64,79800.0,69.2912,69.3051,69.2564,69.2773,79800.0
2012-01-11 13:05:00,99.63,99.7,99.62,99.65,20000.0,69.2703,69.319,69.2634,69.2842,20000.0
2012-01-11 13:10:00,99.63,99.67,99.57,99.58,27300.0,69.2703,69.2981,69.2286,69.2356,27300.0
2012-01-11 13:15:00,99.59,99.64,99.53,99.6,29800.0,69.2425,69.2773,69.2008,69.2495,29800.0
2012-01-11 13:20:00,99.62,99.68,99.62,99.64,29100.0,69.2634,69.3051,69.2634,69.2773,29100.0
2012-01-11 13:25:00,99.65,99.68,99.63,99.67,34600.0,69.2842,69.3051,69.2703,69.2981,34600.0
2012-01-11 13:30:00,99.68,99.77,99.64,99.74,29600.0,69.3051,69.3677,69.2773,69.3468,29600.0
2012-01-11 13:35:00,99.74,99.79,99.66,99.67,63900.0,69.3468,69.3816,69.2912,69.2981,63900.0
2012-01-11 13:40:00,99.67,99.68,99.62,99.64,27500.0,69.2981,69.3051,69.2634,69.2773,27500.0
2012-01-11 13:45:00,99.64,99.67,99.55,99.55,65500.0,69.2773,69.2981,69.2147,69.2147,65500.0
2012-01-11 13:50:00,99.54,99.55,99.45,99.48,68800.0,69.2078,69.2147,69.1452,69.166,68800.0
2012-01-11 13:55:00,99.49,99.62,99.47,99.6,36500.0,69.173,69.2634,69.1591,69.2495,36500.0
2012-01-11 14:00:00,99.6,99.61,99.5,99.5,40000.0,69.2495,69.2564,69.1799,69.1799,40000.0
2012-01-11 14:05:00,99.5,99.65,99.5,99.62,39500.0,69.1799,69.2842,69.1799,69.2634,39500.0
2012-01-11 14:10:00,99.63,99.64,99.57,99.58,33800.0,69.2703,69.2773,69.2286,69.2356,33800.0
2012-01-11 14:15:00,99.59,99.62,99.58,99.6,27800.0,69.2425,69.2634,69.2356,69.2495,27800.0
2012-01-11 14:20:00,99.59,99.59,99.53,99.58,72900.0,69.2425,69.2425,69.2008,69.2356,72900.0
2012-01-11 14:25:00,99.58,99.62,99.56,99.6,49600.0,69.2356,69.2634,69.2217,69.2495,49600.0
2012-01-11 14:30:00,99.59,99.6,99.49,99.5,45800.0,69.2425,69.2495,69.173,69.1799,45800.0
2012-01-11 14:35:00,99.5,99.53,99.49,99.5,50300.0,69.1799,69.2008,69.173,69.1799,50300.0
2012-01-11 14:40:00,99.5,99.59,99.48,99.58,47000.0,69.1799,69.2425,69.166,69.2356,47000.0
2012-01-11 14:45:00,99.59,99.59,99.51,99.59,36200.0,69.2425,69.2425,69.1869,69.2425,36200.0
2012-01-11 14:50:00,99.59,99.62,99.57,99.6,24800.0,69.2425,69.2634,69.2286,69.2495,24800.0
2012-01-11 14:55:00,99.59,99.62,99.58,99.6,53900.0,69.2425,69.2634,69.2356,69.2495,53900.0
2012-01-11 15:00:00,99.61,99.64,99.58,99.59,87200.0,69.2564,69.2773,69.2356,69.2425,87200.0
2012-01-11 15:05:00,99.6,99.63,99.58,99.6,44300.0,69.2495,69.2703,69.2356,69.2495,44300.0
2012-01-11 15:10:00,99.6,99.61,99.58,99.59,42500.0,69.2495,69.2564,69.2356,69.2425,42500.0
2012-01-11 15:15:00,99.6,99.7,99.59,99.69,35800.0,69.2495,69.319,69.2425,69.312,35800.0
2012-01-11 15:20:00,99.7,99.74,99.69,99.7,46300.0,69.319,69.3468,69.312,69.319,46300.0
2012-01-11 15:25:00,99.7,99.77,99.7,99.72,61200.0,69.319,69.3677,69.319,69.3329,61200.0
2012-01-11 15:30:00,99.73,99.75,99.67,99.73,59900.0,69.3399,69.3538,69.2981,69.3399,59900.0
2012-01-11 15:35:00,99.73,99.85,99.73,99.85,87600.0,69.3399,69.4233,69.3399,69.4233,87600.0
2012-01-11 15:40:00,99.84,99.86,99.82,99.85,86900.0,69.4163,69.4302,69.4024,69.4233,86900.0
2012-01-11 15:45:00,99.85,99.89,99.82,99.89,120500.0,69.4233,69.4511,69.4024,69.4511,120500.0
2012-01-11 15:50:00,99.89,99.98,99.89,99.98,127100.0,69.4511,69.5137,69.4511,69.5137,127100.0
2012-01-11 15:55:00,99.98,99.99,99.93,99.94,231400.0,69.5137,69.5206,69.4789,69.4859,231400.0
2012-01-12 09:30:00,100.37,100.5,100.32,100.34,212000.0,69.7848,69.8752,69.7501,69.764,212000.0
2012-01-12 09:35:00,100.32,100.47,100.32,100.38,97300.0,69.7501,69.8544,69.7501,69.7918,97300.0
2012-01-12 09:40:00,100.37,100.4,100.21,100.38,108100.0,69.7848,69.8057,69.6736,69.7918,108100.0
2012-01-12 09:45:00,100.38,100.47,100.35,100.43,82300.0,69.7918,69.8544,69.7709,69.8266,82300.0
2012-01-12 09:50:00,100.43,100.55,100.42,100.46,97400.0,69.8266,69.91,69.8196,69.8474,97400.0
2012-01-12 09:55:00,100.45,100.55,100.45,100.47,48700.0,69.8405,69.91,69.8405,69.8544,48700.0
2012-01-12 10:00:00,100.46,100.53,100.44,100.45,109700.0,69.8474,69.8961,69.8335,69.8405,109700.0
2012-01-12 10:05:00,100.46,100.49,100.37,100.45,66900.0,69.8474,69.8683,69.7848,69.8405,66900.0
2012-01-12 10:10:00,100.44,100.54,100.39,100.52,75200.0,69.8335,69.903,69.7987,69.8891,75200.0
2012-01-12 10:15:00,100.51,100.56,100.44,100.45,70700.0,69.8822,69.9169,69.8335,69.8405,70700.0
2012-01-12 10:20:00,100.43,100.45,100.23,100.25,82900.0,69.8266,69.8405,69.6875,69.7014,82900.0
2012-01-12 10:25:00,100.25,100.26,100.18,100.22,75200.0,69.7014,69.7084,69.6527,69.6805,75200.0
2012-01-12 10:30:00,100.22,100.35,100.19,100.3,43900.0,69.6805,69.7709,69.6597,69.7362,43900.0
2012-01-12 10:35:00,100.29,100.34,100.26,100.33,28300.0,69.7292,69.764,69.7084,69.757,28300.0
2012-01-12 10:40:00,100.32,100.34,100.08,100.12,85000.0,69.7501,69.764,69.5832,69.611,85000.0
2012-01-12 10:45:00,100.12,100.15,100.07,100.11,48000.0,69.611,69.6319,69.5763,69.6041,48000.0
2012-01-12 10:50:00,100.11,100.32,100.11,100.31,54400.0,69.6041,69.7501,69.6041,69.7431,54400.0
2012-01-12 10:55:00,100.3,100.3,100.21,100.27,37000.0,69.7362,69.7362,69.6736,69.7153,37000.0
2012-01-12 11:00:00,100.27,100.32,100.23,100.23,26100.0,69.7153,69.7501,69.6875,69.6875,26100.0
2012-01-12 11:05:00,100.25,100.27,100.18,100.19,26600.0,69.7014,69.7153,69.6527,69.6597,26600.0
2012-01-12 11:10:00,100.2,100.25,100.13,100.25,43400.0,69.6666,69.7014,69.618,69.7014,43400.0
2012-01-12 11:15:00,100.25,100.27,100.14,100.14,62400.0,69.7014,69.7153,69.6249,69.6249,62400.0
2012-01-12 11:20:00,100.13,100.18,100.11,100.11,23400.0,69.618,69.6527,69.6041,69.6041,23400.0
2012-01-12 11:25:00,100.11,100.25,100.09,100.24,26000.0,69.6041,69.7014,69.5902,69.6945,26000.0
2012-01-12 11:30:00,100.22,100.24,100.09,100.12,31600.0,69.6805,69.6945,69.5902,69.611,31600.0
2012-01-12 11:35:00,100.12,100.16,100.11,100.13,16800.0,69.611,69.6388,69.6041,69.618,16800.0
2012-01-12 11:40:00,100.13,100.15,100.1,100.11,25500.0,69.618,69.6319,69.5971,69.6041,25500.0
2012-01-12 11:45:00,100.11,100.15,100.1,100.13,35000.0,69.6041,69.6319,69.5971,69.618,35000.0
2012-01-12 11:50:00,100.11,100.15,100.11,100.12,38400.0,69.6041,69.6319,69.6041,69.611,38400.0
2012-01-12 11:55:00,100.12,100.13,100.09,100.11,36100.0,69.611,69.618,69.5902,69.6041,36100.0
2012-01-12 12:00:00,100.1,100.19,100.1,100.17,41500.0,69.5971,69.6597,69.5971,69.6458,41500.0
2012-01-12 12:05:00,100.17,100.24,100.16,100.21,19100.0,69.6458,69.6945,69.6388,69.6736,19100.0
2012-01-12 12:10:00,100.22,100.22,100.15,100.16,19400.0,69.6805,69.6805,69.6319,69.6388,19400.0
2012-01-12 12:15:00,100.16,100.24,100.13,100.24,19600.0,69.6388,69.6945,69.618,69.6945,19600.0
2012-01-12 12:20:00,100.23,100.27,100.23,100.25,12000.0,69.6875,69.7153,69.6875,69.7014,12000.0
2012-01-12 12:25:00,100.25,100.27,100.2,100.21,12000.0,69.7014,69.7153,69.6666,69.6736,12000.0
2012-01-12 12:30:00,100.21,100.22,100.16,100.17,25300.0,69.6736,69.6805,69.6388,69.6458,25300.0
2012-01-12 12:35:00,100.2,100.31,100.19,100.29,29800.0,69.6666,69.7431,69.6597,69.7292,29800.0
2012-01-12 12:40:00,100.29,100.34,100.27,100.33,16000.0,69.7292,69.764,69.7153,69.757,16000.0
2012-01-12 12:45:00,100.32,100.37,100.28,100.37,33600.0,69.7501,69.7848,69.7223,69.7848,33600.0
2012-01-12 12:50:00,100.37,100.41,100.37,100.41,43800.0,69.7848,69.8126,69.7848,69.8126,43800.0
2012-01-12 12:55:00,100.4,100.45,100.39,100.41,15400.0,69.8057,69.8405,69.7987,69.8126,15400.0
2012-01-12 13:00:00,100.41,100.44,100.38,100.39,30000.0,69.8126,69.8335,69.7918,69.7987,30000.0
2012-01-12 13:05:00,100.38,100.42,100.37,100.37,33700.0,69.7918,69.8196,69.7848,69.7848,33700.0
2012-01-12 13:10:00,100.36,100.38,100.32,100.36,38100.0,69.7779,69.7918,69.7501,69.7779,38100.0
2012-01-12 13:15:00,100.35,100.36,100.3,100.3,23200.0,69.7709,69.7779,69.7362,69.7362,23200.0
2012-01-12 13:20:00,100.3,100.31,100.25,100.27,28300.0,69.7362,69.7431,69.7014,69.7153,28300.0
2012-01-12 13:25:00,100.28,100.28,100.21,100.26,35700.0,69.7223,69.7223,69.6736,69.7084,35700.0
2012-01-12 13:30:00,100.26,100.28,100.25,100.28,36700.0,69.7084,69.7223,69.7014,69.7223,36700.0
2012-01-12 13:35:00,100.27,100.32,100.27,100.28,52500.0,69.7153,69.7501,69.7153,69.7223,52500.0
2012-01-12 13:40:00,100.28,100.3,100.27,100.3,26600.0,69.7223,69.7362,69.7153,69.7362,26600.0
2012-01-12 13:45:00,100.3,100.3,100.28,100.28,15000.0,69.7362,69.7362,69.7223,69.7223,15000.0
2012-01-12 13:50:00,100.28,100.31,100.27,100.3,27000.0,69.7223,69.7431,69.7153,69.7362,27000.0
2012-01-12 13:55:00,100.31,100.31,100.27,100.29,33500.0,69.7431,69.7431,69.7153,69.7292,33500.0
2012-01-12 14:00:00,100.29,100.3,100.27,100.27,20300.0,69.7292,69.7362,69.7153,69.7153,20300.0
2012-01-12 14:05:00,100.28,100.29,100.21,100.26,37700.0,69.7223,69.7292,69.6736,69.7084,37700.0
2012-01-12 14:10:00,100.27,100.31,100.25,100.3,23800.0,69.7153,69.7431,69.7014,69.7362,23800.0
2012-01-12 14:15:00,100.29,100.32,100.26,100.32,23100.0,69.7292,69.7501,69.7084,69.7501,23100.0
2012-01-12 14:20:00,100.31,100.33,100.29,100.3,23800.0,69.7431,69.757,69.7292,69.7362,23800.0
2012-01-12 14:25:00,100.3,100.34,100.29,100.32,37500.0,69.7362,69.764,69.7292,69.7501,37500.0
2012-01-12 14:30:00,100.31,100.35,100.28,100.34,31100.0,69.7431,69.7709,69.7223,69.764,31100.0
2012-01-12 14:35:00,100.34,100.44,100.34,100.39,28200.0,69.764,69.8335,69.764,69.7987,28200.0
2012-01-12 14:40:00,100.38,100.41,100.36,100.37,24300.0,69.7918,69.8126,69.7779,69.7848,24300.0
2012-01-12 14:45:00,100.37,100.41,100.33,100.35,24900.0,69.7848,69.8126,69.757,69.7709,24900.0
2012-01-12 14:50:00,100.35,100.37,100.34,100.35,14500.0,69.7709,69.7848,69.764,69.7709,14500.0
2012-01-12 14:55:00,100.35,100.37,100.3,100.36,25900.0,69.7709,69.7848,69.7362,69.7779,25900.0
2012-01-12 15:00:00,100.36,100.37,100.3,100.33,25300.0,69.7779,69.7848,69.7362,69.757,25300.0
2012-01-12 15:05:00,100.33,100.4,100.33,100.4,27600.0,69.757,69.8057,69.757,69.8057,27600.0
2012-01-12 15:10:00,100.4,100.4,100.37,100.4,27400.0,69.8057,69.8057,69.7848,69.8057,27400.0
2012-01-12 15:15:00,100.4,100.45,100.39,100.43,55900.0,69.8057,69.8405,69.7987,69.8266,55900.0
2012-01-12 15:20:00,100.43,100.48,100.37,100.45,37100.0,69.8266,69.8613,69.7848,69.8405,37100.0
2012-01-12 15:25:00,100.46,100.47,100.4,100.41,28100.0,69.8474,69.8544,69.8057,69.8126,28100.0
2012-01-12 15:30:00,100.41,100.44,100.39,100.42,38800.0,69.8126,69.8335,69.7987,69.8196,38800.0
2012-01-12 15:35:00,100.42,100.48,100.4,100.47,62600.0,69.8196,69.8613,69.8057,69.8544,62600.0
2012-01-12 15:40:00,100.46,100.51,100.45,100.5,50500.0,69.8474,69.8822,69.8405,69.8752,50500.0
2012-01-12 15:45:00,100.5,100.57,100.5,100.57,106200.0,69.8752,69.9239,69.8752,69.9239,106200.0
2012-01-12 15:50:00,100.57,100.65,100.56,100.64,150300.0,69.9239,69.9795,69.9169,69.9726,150300.0
2012-01-12 15:55:00,100.64,100.64,100.54,100.56,194500.0,69.9726,69.9726,69.903,69.9169,194500.0
2012-01-13 09:30:00,100.18,100.41,99.95,100.14,170900.0,69.6527,69.8126,69.4928,69.6249,170900.0
2012-01-13 09:35:00,100.18,100.27,100.07,100.18,70500.0,69.6527,69.7153,69.5763,69.6527,70500.0
2012-01-13 09:40:00,100.19,100.26,100.06,100.07,105400.0,69.6597,69.7084,69.5693,69.5763,105400.0
2012-01-13 09:45:00,100.08,100.22,100.06,100.16,95800.0,69.5832,69.6805,69.5693,69.6388,95800.0
2012-01-13 09:50:00,100.15,100.26,99.98,100.23,66100.0,69.6319,69.7084,69.5137,69.6875,66100.0
2012-01-13 09:55:00,100.21,100.28,100.15,100.26,69900.0,69.6736,69.7223,69.6319,69.7084,69900.0
2012-01-13 10:00:00,100.26,100.26,99.98,100.01,88700.0,69.7084,69.7084,69.5137,69.5345,88700.0
2012-01-13 10:05:00,100.01,100.01,99.9,99.93,89900.0,69.5345,69.5345,69.4581,69.4789,89900.0
2012-01-13 10:10:00,99.94,99.97,99.9,99.94,52000.0,69.4859,69.5067,69.4581,69.4859,52000.0
2012-01-13 10:15:00,99.94,99.99,99.83,99.85,58200.0,69.4859,69.5206,69.4094,69.4233,58200.0
2012-01-13 10:20:00,99.85,99.85,99.61,99.7,108200.0,69.4233,69.4233,69.2564,69.319,108200.0
2012-01-13 10:25:00,99.7,99.88,99.69,99.86,43900.0,69.319,69.4442,69.312,69.4302,43900.0
2012-01-13 10:30:00,99.87,99.89,99.73,99.77,38800.0,69.4372,69.4511,69.3399,69.3677,38800.0
2012-01-13 10:35:00,99.78,99.91,99.73,99.87,34400.0,69.3746,69.465,69.3399,69.4372,34400.0
2012-01-13 10:40:00,99.86,99.94,99.81,99.94,55500.0,69.4302,69.4859,69.3955,69.4859,55500.0
2012-01-13 10:45:00,99.93,100.01,99.93,99.99,55800.0,69.4789,69.5345,69.4789,69.5206,55800.0
2012-01-13 10:50:00,99.97,99.97,99.91,99.92,39000.0,69.5067,69.5067,69.465,69.472,39000.0
2012-01-13 10:55:00,99.91,99.96,99.84,99.85,35700.0,69.465,69.4998,69.4163,69.4233,35700.0
2012-01-13 11:00:00,99.87,99.98,99.84,99.95,19900.0,69.4372,69.5137,69.4163,69.4928,19900.0
2012-01-13 11:05:00,99.95,100.09,99.9,100.07,127500.0,69.4928,69.5902,69.4581,69.5763,127500.0
2012-01-13 11:10:00,100.08,100.24,100.08,100.19,83200.0,69.5832,69.6945,69.5832,69.6597,83200.0
2012-01-13 11:15:00,100.19,100.21,100.11,100.13,39100.0,69.6597,69.6736,69.6041,69.618,39100.0
2012-01-13 11:20:00,100.13,100.21,100.13,100.15,55200.0,69.618,69.6736,69.618,69.6319,55200.0
2012-01-13 11:25:00,100.16,100.2,100.12,100.12,43500.0,69.6388,69.6666,69.611,69.611,43500.0
2012-01-13 11:30:00,100.13,100.17,100.1,100.15,25700.0,69.618,69.6458,69.5971,69.6319,25700.0
2012-01-13 11:35:00,100.15,100.2,100.13,100.2,20700.0,69.6319,69.6666,69.618,69.6666,20700.0
2012-01-13 11:40:00,100.2,100.25,100.17,100.23,14300.0,69.6666,69.7014,69.6458,69.6875,14300.0
2012-01-13 11:45:00,100.23,100.28,100.21,100.28,18600.0,69.6875,69.7223,69.6736,69.7223,18600.0
2012-01-13 11:50:00,100.27,100.33,100.25,100.27,32300.0,69.7153,69.757,69.7014,69.7153,32300.0
2012-01-13 11:55:00,100.29,100.31,100.25,100.26,46600.0,69.7292,69.7431,69.7014,69.7084,46600.0
2012-01-13 12:00:00,100.25,100.25,100.13,100.14,31700.0,69.7014,69.7014,69.618,69.6249,31700.0
2012-01-13 12:05:00,100.15,100.17,100.12,100.17,27000.0,69.6319,69.6458,69.611,69.6458,27000.0
2012-01-13 12:10:00,100.16,100.16,100.1,100.11,36200.0,69.6388,69.6388,69.5971,69.6041,36200.0
2012-01-13 12:15:00,100.12,100.13,100.11,100.11,15300.0,69.611,69.618,69.6041,69.6041,15300.0
2012-01-13 12:20:00,100.11,100.13,100.11,100.12,17600.0,69.6041,69.618,69.6041,69.611,17600.0
2012-01-13 12:25:00,100.12,100.13,100.1,100.12,22600.0,69.611,69.618,69.5971,69.611,22600.0
2012-01-13 12:30:00,100.13,100.14,100.01,100.03,34800.0,69.618,69.6249,69.5345,69.5484,34800.0
2012-01-13 12:35:00,100.03,100.05,100.02,100.03,16300.0,69.5484,69.5623,69.5415,69.5484,16300.0
2012-01-13 12:40:00,100.03,100.03,99.97,100.0,19900.0,69.5484,69.5484,69.5067,69.5276,19900.0
2012-01-13 12:45:00,99.99,100.02,99.97,99.98,45500.0,69.5206,69.5415,69.5067,69.5137,45500.0
2012-01-13 12:50:00,99.99,100.02,99.97,99.99,14400.0,69.5206,69.5415,69.5067,69.5206,14400.0
2012-01-13 12:55:00,100.0,100.04,99.98,100.03,14400.0,69.5276,69.5554,69.5137,69.5484,14400.0
2012-01-13 13:00:00,100.03,100.04,99.96,99.97,20400.0,69.5484,69.5554,69.4998,69.5067,20400.0
2012-01-13 13:05:00,99.96,99.96,99.9,99.94,13100.0,69.4998,69.4998,69.4581,69.4859,13100.0
2012-01-13 13:10:00,99.93,99.95,99.91,99.92,12600.0,69.4789,69.4928,69.465,69.472,12600.0
2012-01-13 13:15:00,99.91,99.96,99.85,99.95,20700.0,69.465,69.4998,69.4233,69.4928,20700.0
2012-01-13 13:20:00,99.95,99.99,99.93,99.95,23400.0,69.4928,69.5206,69.4789,69.4928,23400.0
2012-01-13 13:25:00,99.94,99.95,99.9,99.92,22300.0,69.4859,69.4928,69.4581,69.472,22300.0
2012-01-13 13:30:00,99.92,99.93,99.9,99.93,16000.0,69.472,69.4789,69.4581,69.4789,16000.0
2012-01-13 13:35:00,99.92,99.94,99.87,99.87,23200.0,69.472,69.4859,69.4372,69.4372,23200.0
2012-01-13 13:40:00,99.88,99.93,99.86,99.93,33500.0,69.4442,69.4789,69.4302,69.4789,33500.0
2012-01-13 13:45:00,99.92,100.0,99.92,99.95,38700.0,69.472,69.5276,69.472,69.4928,38700.0
2012-01-13 13:50:00,99.95,100.1,99.93,100.06,40900.0,69.4928,69.5971,69.4789,69.5693,40900.0
2012-01-13 13:55:00,100.06,100.1,100.06,100.07,25400.0,69.5693,69.5971,69.5693,69.5763,25400.0
2012-01-13 14:00:00,100.07,100.2,100.07,100.18,105400.0,69.5763,69.6666,69.5763,69.6527,105400.0
2012-01-13 14:05:00,100.19,100.22,100.12,100.12,48300.0,69.6597,69.6805,69.611,69.611,48300.0
2012-01-13 14:10:00,100.11,100.14,100.08,100.11,39000.0,69.6041,69.6249,69.5832,69.6041,39000.0
2012-01-13 14:15:00,100.12,100.16,100.02,100.02,102700.0,69.611,69.6388,69.5415,69.5415,102700.0
2012-01-13 14:20:00,100.02,100.15,100.01,100.12,44400.0,69.5415,69.6319,69.5345,69.611,44400.0
2012-01-13 14:25:00,100.13,100.17,100.1,100.15,27600.0,69.618,69.6458,69.5971,69.6319,27600.0
2012-01-13 14:30:00,100.16,100.18,100.14,100.16,25700.0,69.6388,69.6527,69.6249,69.6388,25700.0
2012-01-13 14:35:00,100.15,100.19,100.11,100.17,44100.0,69.6319,69.6597,69.6041,69.6458,44100.0
2012-01-13 14:40:00,100.16,100.18,100.01,100.02,52500.0,69.6388,69.6527,69.5345,69.5415,52500.0
2012-01-13 14:45:00,100.03,100.1,100.01,100.05,65300.0,69.5484,69.5971,69.5345,69.5623,65300.0
2012-01-13 14:50:00,100.05,100.13,100.05,100.11,40800.0,69.5623,69.618,69.5623,69.6041,40800.0
2012-01-13 14:55:00,100.12,100.25,100.12,100.23,44400.0,69.611,69.7014,69.611,69.6875,44400.0
2012-01-13 15:00:00,100.23,100.31,100.21,100.31,20500.0,69.6875,69.7431,69.6736,69.7431,20500.0
2012-01-13 15:05:00,100.3,100.43,100.29,100.43,52100.0,69.7362,69.8266,69.7292,69.8266,52100.0
2012-01-13 15:10:00,100.41,100.43,100.31,100.35,23100.0,69.8126,69.8266,69.7431,69.7709,23100.0
2012-01-13 15:15:00,100.36,100.4,100.32,100.32,22500.0,69.7779,69.8057,69.7501,69.7501,22500.0
2012-01-13 15:20:00,100.32,100.34,100.26,100.34,27900.0,69.7501,69.764,69.7084,69.764,27900.0
2012-01-13 15:25:00,100.34,100.35,100.27,100.29,17600.0,69.764,69.7709,69.7153,69.7292,17600.0
2012-01-13 15:30:00,100.27,100.32,100.27,100.27,21400.0,69.7153,69.7501,69.7153,69.7153,21400.0
2012-01-13 15:35:00,100.26,100.34,100.24,100.26,40200.0,69.7084,69.764,69.6945,69.7084,40200.0
2012-01-13 15:40:00,100.27,100.32,100.21,100.21,60900.0,69.7153,69.7501,69.6736,69.6736,60900.0
2012-01-13 15:45:00,100.23,100.28,100.22,100.24,68500.0,69.6875,69.7223,69.6805,69.6945,68500.0
2012-01-13 15:50:00,100.24,100.27,100.2,100.21,50500.0,69.6945,69.7153,69.6666,69.6736,50500.0
2012-01-13 15:55:00,100.21,100.33,100.2,100.33,142600.0,69.6736,69.757,69.6666,69.757,142600.0
2012-01-17 09:30:00,100.59,100.64,100.13,100.33,367200.0,69.9378,69.9726,69.618,69.757,367200.0
2012-01-17 09:35:00,100.31,100.44,100.05,100.39,89200.0,69.7431,69.8335,69.5623,69.7987,89200.0
2012-01-17 09:40:00,100.39,100.9,100.39,100.83,73400.0,69.7987,70.1533,69.7987,70.1047,73400.0
2012-01-17 09:45:00,100.83,100.95,100.77,100.95,76500.0,70.1047,70.1881,70.0629,70.1881,76500.0
2012-01-17 09:50:00,100.93,101.09,100.93,100.99,174600.0,70.1742,70.2854,70.1742,70.2159,174600.0
2012-01-17 09:55:00,100.99,101.1,100.98,101.1,72400.0,70.2159,70.2924,70.209,70.2924,72400.0
2012-01-17 10:00:00,101.09,101.1,100.73,100.82,69900.0,70.2854,70.2924,70.0351,70.0977,69900.0
2012-01-17 10:05:00,100.83,100.87,100.75,100.81,67200.0,70.1047,70.1325,70.049,70.0908,67200.0
2012-01-17 10:10:00,100.81,100.89,100.74,100.8,49900.0,70.0908,70.1464,70.0421,70.0838,49900.0
2012-01-17 10:15:00,100.8,100.86,100.72,100.84,50200.0,70.0838,70.1255,70.0282,70.1116,50200.0
2012-01-17 10:20:00,100.81,100.9,100.75,100.9,36800.0,70.0908,70.1533,70.049,70.1533,36800.0
2012-01-17 10:25:00,100.9,100.98,100.77,100.83,67500.0,70.1533,70.209,70.0629,70.1047,67500.0
2012-01-17 10:30:00,100.83,100.94,100.8,100.85,67000.0,70.1047,70.1811,70.0838,70.1186,67000.0
2012-01-17 10:35:00,100.85,100.92,100.83,100.85,33200.0,70.1186,70.1672,70.1047,70.1186,33200.0
2012-01-17 10:40:00,100.84,100.97,100.84,100.97,24000.0,70.1116,70.202,70.1116,70.202,24000.0
2012-01-17 10:45:00,100.96,100.98,100.93,100.97,31000.0,70.195,70.209,70.1742,70.202,31000.0
2012-01-17 10:50:00,100.97,100.98,100.89,100.93,28900.0,70.202,70.209,70.1464,70.1742,28900.0
2012-01-17 10:55:00,100.94,101.0,100.91,100.91,36000.0,70.1811,70.2229,70.1603,70.1603,36000.0
2012-01-17 11:00:00,100.92,101.05,100.92,101.05,28400.0,70.1672,70.2576,70.1672,70.2576,28400.0
2012-01-17 11:05:00,101.04,101.07,101.0,101.0,24700.0,70.2507,70.2715,70.2229,70.2229,24700.0
2012-01-17 11:10:00,101.01,101.12,101.01,101.03,49900.0,70.2298,70.3063,70.2298,70.2437,49900.0
2012-01-17 11:15:00,101.04,101.13,101.03,101.12,46500.0,70.2507,70.3132,70.2437,70.3063,46500.0
2012-01-17 11:20:00,101.11,101.18,101.09,101.11,46500.0,70.2993,70.348,70.2854,70.2993,46500.0
2012-01-17 11:25:00,101.11,101.12,101.05,101.07,28800.0,70.2993,70.3063,70.2576,70.2715,28800.0
2012-01-17 11:30:00,101.07,101.08,100.9,100.92,48000.0,70.2715,70.2785,70.1533,70.1672,48000.0
2012-01-17 11:35:00,100.94,101.15,100.94,101.15,20300.0,70.1811,70.3272,70.1811,70.3272,20300.0
2012-01-17 11:40:00,101.15,101.19,101.07,101.07,22800.0,70.3272,70.355,70.2715,70.2715,22800.0
2012-01-17 11:45:00,101.08,101.15,101.07,101.13,57200.0,70.2785,70.3272,70.2715,70.3132,57200.0
2012-01-17 11:50:00,101.13,101.2,101.13,101.17,34000.0,70.3132,70.3619,70.3132,70.3411,34000.0
2012-01-17 11:55:00,101.17,101.17,101.09,101.16,16800.0,70.3411,70.3411,70.2854,70.3341,16800.0
2012-01-17 12:00:00,101.15,101.15,101.03,101.05,62100.0,70.3272,70.3272,70.2437,70.2576,62100.0
2012-01-17 12:05:00,101.06,101.13,101.05,101.08,25000.0,70.2646,70.3132,70.2576,70.2785,25000.0
2012-01-17 12:10:00,101.08,101.1,101.02,101.03,75500.0,70.2785,70.2924,70.2368,70.2437,75500.0
2012-01-17 12:15:00,101.02,101.13,101.0,101.1,45500.0,70.2368,70.3132,70.2229,70.2924,45500.0
2012-01-17 12:20:00,101.09,101.1,101.05,101.05,29800.0,70.2854,70.2924,70.2576,70.2576,29800.0
2012-01-17 12:25:00,101.06,101.06,101.01,101.04,27300.0,70.2646,70.2646,70.2298,70.2507,27300.0
2012-01-17 12:30:00,101.04,101.04,100.89,100.95,38600.0,70.2507,70.2507,70.1464,70.1881,38600.0
2012-01-17 12:35:00,100.96,100.97,100.82,100.92,47300.0,70.195,70.202,70.0977,70.1672,47300.0
2012-01-17 12:40:00,100.94,100.99,100.8,100.9,72500.0,70.1811,70.2159,70.0838,70.1533,72500.0
2012-01-17 12:45:00,100.89,100.9,100.75,100.81,84100.0,70.1464,70.1533,70.049,70.0908,84100.0
2012-01-17 12:50:00,100.81,100.85,100.8,100.84,15700.0,70.0908,70.1186,70.0838,70.1116,15700.0
2012-01-17 12:55:00,100.85,100.9,100.77,100.85,44500.0,70.1186,70.1533,70.0629,70.1186,44500.0
2012-01-17 13:00:00,100.85,100.92,100.81,100.92,54100.0,70.1186,70.1672,70.0908,70.1672,54100.0
2012-01-17 13:05:00,100.92,100.97,100.87,100.88,47700.0,70.1672,70.202,70.1325,70.1394,47700.0
2012-01-17 13:10:00,100.87,100.94,100.84,100.85,35500.0,70.1325,70.1811,70.1116,70.1186,35500.0
2012-01-17 13:15:00,100.85,100.86,100.8,100.8,29900.0,70.1186,70.1255,70.0838,70.0838,29900.0
2012-01-17 13:20:00,100.81,100.83,100.79,100.82,13200.0,70.0908,70.1047,70.0769,70.0977,13200.0
2012-01-17 13:25:00,100.82,100.85,100.81,100.85,10900.0,70.0977,70.1186,70.0908,70.1186,10900.0
2012-01-17 13:30:00,100.84,100.85,100.74,100.82,37400.0,70.1116,70.1186,70.0421,70.0977,37400.0
2012-01-17 13:35:00,100.81,100.85,100.79,100.81,20200.0,70.0908,70.1186,70.0769,70.0908,20200.0
2012-01-17 13:40:00,100.81,100.84,100.78,100.83,25000.0,70.0908,70.1116,70.0699,70.1047,25000.0
2012-01-17 13:45:00,100.82,100.82,100.77,100.8,21300.0,70.0977,70.0977,70.0629,70.0838,21300.0
2012-01-17 13:50:00,100.8,100.8,100.77,100.78,20300.0,70.0838,70.0838,70.0629,70.0699,20300.0
2012-01-17 13:55:00,100.78,100.83,100.77,100.78,22500.0,70.0699,70.1047,70.0629,70.0699,22500.0
2012-01-17 14:00:00,100.78,100.78,100.72,100.75,25900.0,70.0699,70.0699,70.0282,70.049,25900.0
2012-01-17 14:05:00,100.76,100.78,100.72,100.74,27500.0,70.056,70.0699,70.0282,70.0421,27500.0
2012-01-17 14:10:00,100.74,100.78,100.72,100.76,18300.0,70.0421,70.0699,70.0282,70.056,18300.0
2012-01-17 14:15:00,100.77,100.78,100.7,100.73,21000.0,70.0629,70.0699,70.0143,70.0351,21000.0
2012-01-17 14:20:00,100.74,100.78,100.72,100.75,34000.0,70.0421,70.0699,70.0282,70.049,34000.0
2012-01-17 14:25:00,100.75,100.77,100.69,100.69,32600.0,70.049,70.0629,70.0073,70.0073,32600.0
2012-01-17 14:30:00,100.7,100.75,100.6,100.6,80000.0,70.0143,70.049,69.9447,69.9447,80000.0
2012-01-17 14:35:00,100.6,100.74,100.59,100.69,22900.0,69.9447,70.0421,69.9378,70.0073,22900.0
2012-01-17 14:40:00,100.68,100.72,100.64,100.71,28200.0,70.0004,70.0282,69.9726,70.0212,28200.0
2012-01-17 14:45:00,100.72,100.72,100.53,100.54,57100.0,70.0282,70.0282,69.8961,69.903,57100.0
2012-01-17 14:50:00,100.54,100.57,100.47,100.52,44700.0,69.903,69.9239,69.8544,69.8891,44700.0
2012-01-17 14:55:00,100.52,100.55,100.51,100.55,33900.0,69.8891,69.91,69.8822,69.91,33900.0
2012-01-17 15:00:00,100.54,100.55,100.51,100.54,33900.0,69.903,69.91,69.8822,69.903,33900.0
2012-01-17 15:05:00,100.54,100.55,100.43,100.43,47700.0,69.903,69.91,69.8266,69.8266,47700.0
2012-01-17 15:10:00,100.44,100.53,100.41,100.52,26600.0,69.8335,69.8961,69.8126,69.8891,26600.0
2012-01-17 15:15:00,100.51,100.52,100.41,100.41,54200.0,69.8822,69.8891,69.8126,69.8126,54200.0
2012-01-17 15:20:00,100.42,100.5,100.41,100.46,75900.0,69.8196,69.8752,69.8126,69.8474,75900.0
2012-01-17 15:25:00,100.45,100.47,100.41,100.44,60500.0,69.8405,69.8544,69.8126,69.8335,60500.0
2012-01-17 15:30:00,100.45,100.47,100.41,100.46,44900.0,69.8405,69.8544,69.8126,69.8474,44900.0
2012-01-17 15:35:00,100.47,100.54,100.45,100.49,56100.0,69.8544,69.903,69.8405,69.8683,56100.0
2012-01-17 15:40:00,100.49,100.54,100.49,100.5,48300.0,69.8683,69.903,69.8683,69.8752,48300.0
2012-01-17 15:45:00,100.5,100.55,100.48,100.51,187500.0,69.8752,69.91,69.8613,69.8822,187500.0
2012-01-17 15:50:00,100.51,100.55,100.5,100.51,72600.0,69.8822,69.91,69.8752,69.8822,72600.0
2012-01-17 15:55:00,100.5,100.59,100.5,100.54,222100.0,69.8752,69.9378,69.8752,69.903,222100.0
2012-01-18 09:30:00,100.9,101.16,100.74,100.96,263600.0,70.1533,70.3341,70.0421,70.195,263600.0
2012-01-18 09:35:00,100.9,101.16,100.84,101.15,92800.0,70.1533,70.3341,70.1116,70.3272,92800.0
2012-01-18 09:40:00,101.13,101.24,101.01,101.14,79600.0,70.3132,70.3897,70.2298,70.3202,79600.0
2012-01-18 09:45:00,101.13,101.32,101.13,101.3,100400.0,70.3132,70.4453,70.3132,70.4314,100400.0
2012-01-18 09:50:00,101.31,101.37,101.24,101.32,85700.0,70.4384,70.4801,70.3897,70.4453,85700.0
2012-01-18 09:55:00,101.33,101.65,101.32,101.65,131200.0,70.4523,70.6748,70.4453,70.6748,131200.0
2012-01-18 10:00:00,101.65,101.87,101.57,101.61,114800.0,70.6748,70.8278,70.6192,70.647,114800.0
2012-01-18 10:05:00,101.61,101.62,101.44,101.48,66200.0,70.647,70.6539,70.5288,70.5566,66200.0
2012-01-18 10:10:00,101.51,101.65,101.28,101.58,83100.0,70.5775,70.6748,70.4175,70.6261,83100.0
2012-01-18 10:15:00,101.59,101.6,101.41,101.59,51000.0,70.6331,70.64,70.5079,70.6331,51000.0
2012-01-18 10:20:00,101.59,101.75,101.58,101.66,58500.0,70.6331,70.7443,70.6261,70.6817,58500.0
2012-01-18 10:25:00,101.68,101.68,101.5,101.5,47800.0,70.6956,70.6956,70.5705,70.5705,47800.0
2012-01-18 10:30:00,101.52,101.75,101.51,101.65,56300.0,70.5844,70.7443,70.5775,70.6748,56300.0
2012-01-18 10:35:00,101.64,101.65,101.44,101.46,43300.0,70.6678,70.6748,70.5288,70.5427,43300.0
2012-01-18 10:40:00,101.45,101.47,101.4,101.47,29000.0,70.5357,70.5496,70.501,70.5496,29000.0
2012-01-18 10:45:00,101.47,101.52,101.43,101.45,35800.0,70.5496,70.5844,70.5218,70.5357,35800.0
2012-01-18 10:50:00,101.44,101.49,101.44,101.46,26900.0,70.5288,70.5635,70.5288,70.5427,26900.0
2012-01-18 10:55:00,101.47,101.51,101.4,101.4,29700.0,70.5496,70.5775,70.501,70.501,29700.0
2012-01-18 11:00:00,101.41,101.41,101.24,101.34,49600.0,70.5079,70.5079,70.3897,70.4593,49600.0
2012-01-18 11:05:00,101.34,101.34,101.22,101.3,44100.0,70.4593,70.4593,70.3758,70.4314,44100.0
2012-01-18 11:10:00,101.3,101.41,101.28,101.4,37400.0,70.4314,70.5079,70.4175,70.501,37400.0
2012-01-18 11:15:00,101.4,101.42,101.24,101.24,27100.0,70.501,70.5149,70.3897,70.3897,27100.0
2012-01-18 11:20:00,101.25,101.48,101.25,101.47,44500.0,70.3967,70.5566,70.3967,70.5496,44500.0
2012-01-18 11:25:00,101.47,101.54,101.45,101.53,24100.0,70.5496,70.5983,70.5357,70.5914,24100.0
2012-01-18 11:30:00,101.53,101.59,101.44,101.44,40000.0,70.5914,70.6331,70.5288,70.5288,40000.0
2012-01-18 11:35:00,101.44,101.51,101.39,101.49,79500.0,70.5288,70.5775,70.494,70.5635,79500.0
2012-01-18 11:40:00,101.48,101.49,101.41,101.47,30900.0,70.5566,70.5635,70.5079,70.5496,30900.0
2012-01-18 11:45:00,101.47,101.49,101.44,101.44,18800.0,70.5496,70.5635,70.5288,70.5288,18800.0
2012-01-18 11:50:00,101.46,101.49,101.43,101.47,46800.0,70.5427,70.5635,70.5218,70.5496,46800.0
2012-01-18 11:55:00,101.46,101.51,101.43,101.5,34600.0,70.5427,70.5775,70.5218,70.5705,34600.0
2012-01-18 12:00:00,101.5,101.55,101.46,101.51,26800.0,70.5705,70.6053,70.5427,70.5775,26800.0
2012-01-18 12:05:00,101.51,101.53,101.42,101.42,20700.0,70.5775,70.5914,70.5149,70.5149,20700.0
2012-01-18 12:10:00,101.42,101.44,101.39,101.42,19300.0,70.5149,70.5288,70.494,70.5149,19300.0
2012-01-18 12:15:00,101.42,101.44,101.36,101.36,18900.0,70.5149,70.5288,70.4732,70.4732,18900.0
2012-01-18 12:20:00,101.35,101.5,101.34,101.49,26700.0,70.4662,70.5705,70.4593,70.5635,26700.0
2012-01-18 12:25:00,101.49,101.53,101.44,101.45,40800.0,70.5635,70.5914,70.5288,70.5357,40800.0
2012-01-18 12:30:00,101.45,101.55,101.39,101.47,56700.0,70.5357,70.6053,70.494,70.5496,56700.0
2012-01-18 12:35:00,101.46,101.48,101.37,101.39,61900.0,70.5427,70.5566,70.4801,70.494,61900.0
2012-01-18 12:40:00,101.39,101.48,101.35,101.42,28500.0,70.494,70.5566,70.4662,70.5149,28500.0
2012-01-18 12:45:00,101.41,101.46,101.38,101.41,29600.0,70.5079,70.5427,70.4871,70.5079,29600.0
2012-01-18 12:50:00,101.43,101.43,101.24,101.24,29600.0,70.5218,70.5218,70.3897,70.3897,29600.0
2012-01-18 12:55:00,101.25,101.37,101.22,101.32,78700.0,70.3967,70.4801,70.3758,70.4453,78700.0
2012-01-18 13:00:00,101.32,101.34,101.24,101.25,22200.0,70.4453,70.4593,70.3897,70.3967,22200.0
2012-01-18 13:05:00,101.24,101.32,101.22,101.26,32400.0,70.3897,70.4453,70.3758,70.4036,32400.0
2012-01-18 13:10:00,101.26,101.26,101.2,101.21,19500.0,70.4036,70.4036,70.3619,70.3689,19500.0
2012-01-18 13:15:00,101.21,101.22,101.16,101.21,47800.0,70.3689,70.3758,70.3341,70.3689,47800.0
2012-01-18 13:20:00,101.21,101.29,101.21,101.26,39600.0,70.3689,70.4245,70.3689,70.4036,39600.0
2012-01-18 13:25:00,101.27,101.32,101.26,101.28,15000.0,70.4106,70.4453,70.4036,70.4175,15000.0
2012-01-18 13:30:00,101.29,101.43,101.29,101.42,32300.0,70.4245,70.5218,70.4245,70.5149,32300.0
2012-01-18 13:35:00,101.42,101.44,101.41,101.42,21600.0,70.5149,70.5288,70.5079,70.5149,21600.0
2012-01-18 13:40:00,101.41,101.42,101.34,101.36,22900.0,70.5079,70.5149,70.4593,70.4732,22900.0
2012-01-18 13:45:00,101.37,101.39,101.27,101.33,55400.0,70.4801,70.494,70.4106,70.4523,55400.0
2012-01-18 13:50:00,101.31,101.33,101.22,101.3,29900.0,70.4384,70.4523,70.3758,70.4314,29900.0
2012-01-18 13:55:00,101.3,101.3,101.23,101.27,33100.0,70.4314,70.4314,70.3828,70.4106,33100.0
2012-01-18 14:00:00,101.27,101.31,101.25,101.3,21300.0,70.4106,70.4384,70.3967,70.4314,21300.0
2012-01-18 14:05:00,101.29,101.34,101.24,101.33,27000.0,70.4245,70.4593,70.3897,70.4523,27000.0
2012-01-18 14:10:00,101.34,101.34,101.24,101.27,38700.0,70.4593,70.4593,70.3897,70.4106,38700.0
2012-01-18 14:15:00,101.27,101.36,101.26,101.31,52000.0,70.4106,70.4732,70.4036,70.4384,52000.0
2012-01-18 14:20:00,101.33,101.35,101.27,101.34,20400.0,70.4523,70.4662,70.4106,70.4593,20400.0
2012-01-18 14:25:00,101.33,101.42,101.31,101.41,30200.0,70.4523,70.5149,70.4384,70.5079,30200.0
2012-01-18 14:30:00,101.4,101.42,101.33,101.35,26000.0,70.501,70.5149,70.4523,70.4662,26000.0
2012-01-18 14:35:00,101.36,101.45,101.36,101.42,39400.0,70.4732,70.5357,70.4732,70.5149,39400.0
2012-01-18 14:40:00,101.41,101.44,101.37,101.43,31300.0,70.5079,70.5288,70.4801,70.5218,31300.0
2012-01-18 14:45:00,101.43,101.45,101.41,101.42,31000.0,70.5218,70.5357,70.5079,70.5149,31000.0
2012-01-18 14:50:00,101.42,101.46,101.41,101.45,71700.0,70.5149,70.5427,70.5079,70.5357,71700.0
2012-01-18 14:55:00,101.44,101.48,101.42,101.47,39700.0,70.5288,70.5566,70.5149,70.5496,39700.0
2012-01-18 15:00:00,101.48,101.52,101.45,101.46,37900.0,70.5566,70.5844,70.5357,70.5427,37900.0
2012-01-18 15:05:00,101.46,101.5,101.44,101.47,43000.0,70.5427,70.5705,70.5288,70.5496,43000.0
2012-01-18 15:10:00,101.46,101.58,101.46,101.53,52300.0,70.5427,70.6261,70.5427,70.5914,52300.0
2012-01-18 15:15:00,101.54,101.61,101.52,101.53,51900.0,70.5983,70.647,70.5844,70.5914,51900.0
2012-01-18 15:20:00,101.54,101.65,101.54,101.64,51100.0,70.5983,70.6748,70.5983,70.6678,51100.0
2012-01-18 15:25:00,101.65,101.7,101.61,101.66,71200.0,70.6748,70.7096,70.647,70.6817,71200.0
2012-01-18 15:30:00,101.66,101.69,101.52,101.6,113500.0,70.6817,70.7026,70.5844,70.64,113500.0
2012-01-18 15:35:00,101.59,101.59,101.47,101.55,78800.0,70.6331,70.6331,70.5496,70.6053,78800.0
2012-01-18 15:40:00,101.54,101.55,101.47,101.5,86300.0,70.5983,70.6053,70.5496,70.5705,86300.0
2012-01-18 15:45:00,101.5,101.55,101.44,101.45,101100.0,70.5705,70.6053,70.5288,70.5357,101100.0
2012-01-18 15:50:00,101.44,101.51,101.41,101.46,127800.0,70.5288,70.5775,70.5079,70.5427,127800.0
2012-01-18 15:55:00,101.47,101.56,101.45,101.55,238400.0,70.5496,70.6122,70.5357,70.6053,238400.0
2012-01-19 09:30:00,101.85,101.85,101.25,101.35,167300.0,70.8138,70.8138,70.3967,70.4662,167300.0
2012-01-19 09:35:00,101.36,101.62,101.32,101.61,47100.0,70.4732,70.6539,70.4453,70.647,47100.0
2012-01-19 09:40:00,101.62,101.69,101.59,101.67,37700.0,70.6539,70.7026,70.6331,70.6887,37700.0
2012-01-19 09:45:00,101.66,101.66,101.44,101.44,35900.0,70.6817,70.6817,70.5288,70.5288,35900.0
2012-01-19 09:50:00,101.45,101.45,101.26,101.26,66700.0,70.5357,70.5357,70.4036,70.4036,66700.0
2012-01-19 09:55:00,101.26,101.31,101.17,101.24,67200.0,70.4036,70.4384,70.3411,70.3897,67200.0
2012-01-19 10:00:00,101.2,101.21,101.01,101.13,81300.0,70.3619,70.3689,70.2298,70.3132,81300.0
2012-01-19 10:05:00,101.13,101.18,101.03,101.14,63500.0,70.3132,70.348,70.2437,70.3202,63500.0
2012-01-19 10:10:00,101.13,101.14,100.94,101.0,85800.0,70.3132,70.3202,70.1811,70.2229,85800.0
2012-01-19 10:15:00,100.98,101.03,100.95,101.0,41800.0,70.209,70.2437,70.1881,70.2229,41800.0
2012-01-19 10:20:00,101.0,101.14,100.99,101.14,29300.0,70.2229,70.3202,70.2159,70.3202,29300.0
2012-01-19 10:25:00,101.15,101.23,101.08,101.23,43400.0,70.3272,70.3828,70.2785,70.3828,43400.0
2012-01-19 10:30:00,101.23,101.32,101.22,101.31,47000.0,70.3828,70.4453,70.3758,70.4384,47000.0
2012-01-19 10:35:00,101.31,101.32,101.12,101.13,50200.0,70.4384,70.4453,70.3063,70.3132,50200.0
2012-01-19 10:40:00,101.13,101.18,101.04,101.12,67500.0,70.3132,70.348,70.2507,70.3063,67500.0
2012-01-19 10:45:00,101.12,101.21,101.06,101.21,54100.0,70.3063,70.3689,70.2646,70.3689,54100.0
2012-01-19 10:50:00,101.22,101.22,101.1,101.18,46600.0,70.3758,70.3758,70.2924,70.348,46600.0
2012-01-19 10:55:00,101.17,101.23,101.12,101.13,66300.0,70.3411,70.3828,70.3063,70.3132,66300.0
2012-01-19 11:00:00,101.13,101.19,101.08,101.09,53700.0,70.3132,70.355,70.2785,70.2854,53700.0
2012-01-19 11:05:00,101.09,101.09,100.94,100.96,85100.0,70.2854,70.2854,70.1811,70.195,85100.0
2012-01-19 11:10:00,100.96,100.96,100.9,100.9,57600.0,70.195,70.195,70.1533,70.1533,57600.0
2012-01-19 11:15:00,100.9,101.04,100.9,101.02,49900.0,70.1533,70.2507,70.1533,70.2368,49900.0
2012-01-19 11:20:00,101.01,101.12,101.01,101.12,45700.0,70.2298,70.3063,70.2298,70.3063,45700.0
2012-01-19 11:25:00,101.12,101.16,101.05,101.08,39100.0,70.3063,70.3341,70.2576,70.2785,39100.0
2012-01-19 11:30:00,101.08,101.08,100.99,101.03,41300.0,70.2785,70.2785,70.2159,70.2437,41300.0
2012-01-19 11:35:00,101.02,101.08,101.01,101.08,36000.0,70.2368,70.2785,70.2298,70.2785,36000.0
2012-01-19 11:40:00,101.09,101.12,100.99,101.0,39400.0,70.2854,70.3063,70.2159,70.2229,39400.0
2012-01-19 11:45:00,100.98,100.99,100.95,100.95,40800.0,70.209,70.2159,70.1881,70.1881,40800.0
2012-01-19 11:50:00,100.95,101.0,100.85,100.85,68600.0,70.1881,70.2229,70.1186,70.1186,68600.0
2012-01-19 11:55:00,100.85,100.85,100.7,100.72,95300.0,70.1186,70.1186,70.0143,70.0282,95300.0
2012-01-19 12:00:00,100.72,100.84,100.71,100.83,40300.0,70.0282,70.1116,70.0212,70.1047,40300.0
2012-01-19 12:05:00,100.84,100.9,100.82,100.89,22800.0,70.1116,70.1533,70.0977,70.1464,22800.0
2012-01-19 12:10:00,100.89,100.98,100.88,100.97,34300.0,70.1464,70.209,70.1394,70.202,34300.0
2012-01-19 12:15:00,100.96,100.97,100.94,100.94,16900.0,70.195,70.202,70.1811,70.1811,16900.0
2012-01-19 12:20:00,100.94,100.99,100.9,100.97,60100.0,70.1811,70.2159,70.1533,70.202,60100.0
2012-01-19 12:25:00,100.96,101.06,100.96,101.03,33300.0,70.195,70.2646,70.195,70.2437,33300.0
2012-01-19 12:30:00,101.03,101.09,101.03,101.06,21400.0,70.2437,70.2854,70.2437,70.2646,21400.0
2012-01-19 12:35:00,101.06,101.06,101.02,101.02,27500.0,70.2646,70.2646,70.2368,70.2368,27500.0
2012-01-19 12:40:00,101.02,101.06,101.01,101.06,21600.0,70.2368,70.2646,70.2298,70.2646,21600.0
2012-01-19 12:45:00,101.04,101.08,101.0,101.0,36800.0,70.2507,70.2785,70.2229,70.2229,36800.0
2012-01-19 12:50:00,101.01,101.03,100.99,100.99,19200.0,70.2298,70.2437,70.2159,70.2159,19200.0
2012-01-19 12:55:00,101.0,101.05,100.99,100.99,37300.0,70.2229,70.2576,70.2159,70.2159,37300.0
2012-01-19 13:00:00,101.0,101.04,100.98,100.99,42300.0,70.2229,70.2507,70.209,70.2159,42300.0
2012-01-19 13:05:00,101.0,101.03,100.97,101.03,34700.0,70.2229,70.2437,70.202,70.2437,34700.0
2012-01-19 13:10:00,101.02,101.03,100.98,101.0,32100.0,70.2368,70.2437,70.209,70.2229,32100.0
2012-01-19 13:15:00,101.0,101.0,100.97,100.98,26500.0,70.2229,70.2229,70.202,70.209,26500.0
2012-01-19 13:20:00,100.98,100.98,100.96,100.98,10700.0,70.209,70.209,70.195,70.209,10700.0
2012-01-19 13:25:00,100.98,101.03,100.97,100.98,40200.0,70.209,70.2437,70.202,70.209,40200.0
2012-01-19 13:30:00,100.98,100.99,100.94,100.95,35500.0,70.209,70.2159,70.1811,70.1881,35500.0
2012-01-19 13:35:00,100.95,100.98,100.92,100.95,31200.0,70.1881,70.209,70.1672,70.1881,31200.0
2012-01-19 13:40:00,100.95,100.98,100.94,100.95,25700.0,70.1881,70.209,70.1811,70.1881,25700.0
2012-01-19 13:45:00,100.95,100.98,100.92,100.98,31000.0,70.1881,70.209,70.1672,70.209,31000.0
2012-01-19 13:50:00,100.98,100.99,100.94,100.99,22800.0,70.209,70.2159,70.1811,70.2159,22800.0
2012-01-19 13:55:00,100.98,100.99,100.89,100.89,32900.0,70.209,70.2159,70.1464,70.1464,32900.0
2012-01-19 14:00:00,100.9,100.96,100.85,100.85,84700.0,70.1533,70.195,70.1186,70.1186,84700.0
2012-01-19 14:05:00,100.86,100.96,100.84,100.96,58100.0,70.1255,70.195,70.1116,70.195,58100.0
2012-01-19 14:10:00,100.94,101.0,100.94,100.98,27700.0,70.1811,70.2229,70.1811,70.209,27700.0
2012-01-19 14:15:00,100.98,101.0,100.98,100.99,25100.0,70.209,70.2229,70.209,70.2159,25100.0
2012-01-19 14:20:00,101.0,101.05,100.98,101.02,43400.0,70.2229,70.2576,70.209,70.2368,43400.0
2012-01-19 14:25:00,101.02,101.06,101.0,101.03,41500.0,70.2368,70.2646,70.2229,70.2437,41500.0
2012-01-19 14:30:00,101.04,101.05,100.99,101.01,49600.0,70.2507,70.2576,70.2159,70.2298,49600.0
2012-01-19 14:35:00,101.01,101.04,100.99,101.04,30900.0,70.2298,70.2507,70.2159,70.2507,30900.0
2012-01-19 14:40:00,101.03,101.05,101.01,101.05,24900.0,70.2437,70.2576,70.2298,70.2576,24900.0
2012-01-19 14:45:00,101.05,101.05,101.0,101.05,35500.0,70.2576,70.2576,70.2229,70.2576,35500.0
2012-01-19 14:50:00,101.05,101.11,101.04,101.1,43000.0,70.2576,70.2993,70.2507,70.2924,43000.0
2012-01-19 14:55:00,101.09,101.12,101.03,101.06,34800.0,70.2854,70.3063,70.2437,70.2646,34800.0
2012-01-19 15:00:00,101.07,101.13,101.04,101.12,30700.0,70.2715,70.3132,70.2507,70.3063,30700.0
2012-01-19 15:05:00,101.13,101.19,101.12,101.18,51500.0,70.3132,70.355,70.3063,70.348,51500.0
2012-01-19 15:10:00,101.18,101.2,101.1,101.11,42400.0,70.348,70.3619,70.2924,70.2993,42400.0
2012-01-19 15:15:00,101.11,101.12,101.09,101.12,25600.0,70.2993,70.3063,70.2854,70.3063,25600.0
2012-01-19 15:20:00,101.12,101.13,101.09,101.1,44700.0,70.3063,70.3132,70.2854,70.2924,44700.0
2012-01-19 15:25:00,101.1,101.13,101.09,101.11,43900.0,70.2924,70.3132,70.2854,70.2993,43900.0
2012-01-19 15:30:00,101.12,101.21,101.12,101.2,97300.0,70.3063,70.3689,70.3063,70.3619,97300.0
2012-01-19 15:35:00,101.2,101.22,101.18,101.19,55300.0,70.3619,70.3758,70.348,70.355,55300.0
2012-01-19 15:40:00,101.19,101.25,101.18,101.24,80800.0,70.355,70.3967,70.348,70.3897,80800.0
2012-01-19 15:45:00,101.25,101.25,101.21,101.22,75200.0,70.3967,70.3967,70.3689,70.3758,75200.0
2012-01-19 15:50:00,101.21,101.22,101.16,101.21,208600.0,70.3689,70.3758,70.3341,70.3689,208600.0
2012-01-19 15:55:00,101.22,101.29,101.19,101.26,221000.0,70.3758,70.4245,70.355,70.4036,221000.0
2012-01-20 09:30:00,101.39,101.4,101.27,101.34,822600.0,70.494,70.501,70.4106,70.4593,822600.0
2012-01-20 09:35:00,101.34,101.49,101.32,101.46,76200.0,70.4593,70.5635,70.4453,70.5427,76200.0
2012-01-20 09:40:00,101.46,101.55,101.37,101.47,105700.0,70.5427,70.6053,70.4801,70.5496,105700.0
2012-01-20 09:45:00,101.46,101.56,101.33,101.55,71400.0,70.5427,70.6122,70.4523,70.6053,71400.0
2012-01-20 09:50:00,101.54,101.61,101.54,101.57,56900.0,70.5983,70.647,70.5983,70.6192,56900.0
2012-01-20 09:55:00,101.58,101.61,101.47,101.61,56600.0,70.6261,70.647,70.5496,70.647,56600.0
2012-01-20 10:00:00,101.61,101.84,101.56,101.8,84100.0,70.647,70.8069,70.6122,70.7791,84100.0
2012-01-20 10:05:00,101.81,101.97,101.75,101.92,164700.0,70.786,70.8973,70.7443,70.8625,164700.0
2012-01-20 10:10:00,101.92,101.98,101.89,101.95,70200.0,70.8625,70.9042,70.8417,70.8834,70200.0
2012-01-20 10:15:00,101.95,102.05,101.93,102.01,117900.0,70.8834,70.9529,70.8695,70.9251,117900.0
2012-01-20 10:20:00,102.02,102.22,101.98,102.12,89600.0,70.932,71.0711,70.9042,71.0016,89600.0
2012-01-20 10:25:00,102.11,102.12,102.0,102.06,55500.0,70.9946,71.0016,70.9181,70.9599,55500.0
2012-01-20 10:30:00,102.07,102.22,102.04,102.17,58200.0,70.9668,71.0711,70.9459,71.0363,58200.0
2012-01-20 10:35:00,102.17,102.2,101.9,101.91,57600.0,71.0363,71.0572,70.8486,70.8556,57600.0
2012-01-20 10:40:00,101.89,101.99,101.88,101.98,33200.0,70.8417,70.9112,70.8347,70.9042,33200.0
2012-01-20 10:45:00,101.98,102.1,101.95,102.1,89800.0,70.9042,70.9877,70.8834,70.9877,89800.0
2012-01-20 10:50:00,102.09,102.21,102.08,102.21,52000.0,70.9807,71.0641,70.9738,71.0641,52000.0
2012-01-20 10:55:00,102.2,102.21,102.12,102.18,35100.0,71.0572,71.0641,71.0016,71.0433,35100.0
2012-01-20 11:00:00,102.17,102.18,101.96,101.97,59300.0,71.0363,71.0433,70.8903,70.8973,59300.0
2012-01-20 11:05:00,101.96,102.07,101.95,102.05,40300.0,70.8903,70.9668,70.8834,70.9529,40300.0
2012-01-20 11:10:00,102.04,102.05,101.95,101.99,34100.0,70.9459,70.9529,70.8834,70.9112,34100.0
2012-01-20 11:15:00,101.99,102.01,101.92,101.93,18600.0,70.9112,70.9251,70.8625,70.8695,18600.0
2012-01-20 11:20:00,101.92,101.99,101.87,101.9,33700.0,70.8625,70.9112,70.8278,70.8486,33700.0
2012-01-20 11:25:00,101.9,101.91,101.79,101.79,29200.0,70.8486,70.8556,70.7721,70.7721,29200.0
2012-01-20 11:30:00,101.79,101.88,101.77,101.88,30700.0,70.7721,70.8347,70.7582,70.8347,30700.0
2012-01-20 11:35:00,101.89,101.92,101.72,101.74,86300.0,70.8417,70.8625,70.7235,70.7374,86300.0
2012-01-20 11:40:00,101.75,101.78,101.71,101.71,21100.0,70.7443,70.7652,70.7165,70.7165,21100.0
2012-01-20 11:45:00,101.7,101.7,101.57,101.59,43200.0,70.7096,70.7096,70.6192,70.6331,43200.0
2012-01-20 11:50:00,101.58,101.65,101.57,101.63,45100.0,70.6261,70.6748,70.6192,70.6609,45100.0
2012-01-20 11:55:00,101.63,101.68,101.56,101.57,45100.0,70.6609,70.6956,70.6122,70.6192,45100.0
2012-01-20 12:00:00,101.58,101.62,101.54,101.6,42800.0,70.6261,70.6539,70.5983,70.64,42800.0
2012-01-20 12:05:00,101.59,101.6,101.51,101.52,22200.0,70.6331,70.64,70.5775,70.5844,22200.0
2012-01-20 12:10:00,101.52,101.57,101.51,101.57,25700.0,70.5844,70.6192,70.5775,70.6192,25700.0
2012-01-20 12:15:00,101.57,101.6,101.53,101.53,25000.0,70.6192,70.64,70.5914,70.5914,25000.0
2012-01-20 12:20:00,101.54,101.56,101.46,101.51,56600.0,70.5983,70.6122,70.5427,70.5775,56600.0
2012-01-20 12:25:00,101.51,101.51,101.46,101.47,16400.0,70.5775,70.5775,70.5427,70.5496,16400.0
2012-01-20 12:30:00,101.48,101.57,101.47,101.56,17100.0,70.5566,70.6192,70.5496,70.6122,17100.0
2012-01-20 12:35:00,101.56,101.58,101.49,101.49,60900.0,70.6122,70.6261,70.5635,70.5635,60900.0
2012-01-20 12:40:00,101.49,101.55,101.46,101.5,47200.0,70.5635,70.6053,70.5427,70.5705,47200.0
2012-01-20 12:45:00,101.49,101.52,101.45,101.5,23900.0,70.5635,70.5844,70.5357,70.5705,23900.0
2012-01-20 12:50:00,101.5,101.51,101.46,101.5,23300.0,70.5705,70.5775,70.5427,70.5705,23300.0
2012-01-20 12:55:00,101.51,101.55,101.43,101.45,67200.0,70.5775,70.6053,70.5218,70.5357,67200.0
2012-01-20 13:00:00,101.45,101.48,101.35,101.37,33400.0,70.5357,70.5566,70.4662,70.4801,33400.0
2012-01-20 13:05:00,101.36,101.43,101.33,101.35,33300.0,70.4732,70.5218,70.4523,70.4662,33300.0
2012-01-20 13:10:00,101.34,101.45,101.3,101.32,36800.0,70.4593,70.5357,70.4314,70.4453,36800.0
2012-01-20 13:15:00,101.32,101.39,101.28,101.39,29100.0,70.4453,70.494,70.4175,70.494,29100.0
2012-01-20 13:20:00,101.39,101.52,101.35,101.52,40400.0,70.494,70.5844,70.4662,70.5844,40400.0
2012-01-20 13:25:00,101.52,101.53,101.46,101.49,50700.0,70.5844,70.5914,70.5427,70.5635,50700.0
2012-01-20 13:30:00,101.49,101.61,101.49,101.6,30200.0,70.5635,70.647,70.5635,70.64,30200.0
2012-01-20 13:35:00,101.6,101.62,101.55,101.6,46800.0,70.64,70.6539,70.6053,70.64,46800.0
2012-01-20 13:40:00,101.6,101.64,101.6,101.61,26900.0,70.64,70.6678,70.64,70.647,26900.0
2012-01-20 13:45:00,101.6,101.61,101.54,101.59,25400.0,70.64,70.647,70.5983,70.6331,25400.0
2012-01-20 13:50:00,101.6,101.6,101.51,101.51,24700.0,70.64,70.64,70.5775,70.5775,24700.0
2012-01-20 13:55:00,101.51,101.62,101.51,101.61,14400.0,70.5775,70.6539,70.5775,70.647,14400.0
2012-01-20 14:00:00,101.61,101.64,101.61,101.64,34700.0,70.647,70.6678,70.647,70.6678,34700.0
2012-01-20 14:05:00,101.63,101.63,101.56,101.58,26600.0,70.6609,70.6609,70.6122,70.6261,26600.0
2012-01-20 14:10:00,101.58,101.64,101.57,101.64,18100.0,70.6261,70.6678,70.6192,70.6678,18100.0
2012-01-20 14:15:00,101.64,101.64,101.54,101.54,35500.0,70.6678,70.6678,70.5983,70.5983,35500.0
2012-01-20 14:20:00,101.53,101.57,101.52,101.52,26700.0,70.5914,70.6192,70.5844,70.5844,26700.0
2012-01-20 14:25:00,101.52,101.54,101.47,101.5,30800.0,70.5844,70.5983,70.5496,70.5705,30800.0
2012-01-20 14:30:00,101.5,101.55,101.49,101.55,34900.0,70.5705,70.6053,70.5635,70.6053,34900.0
2012-01-20 14:35:00,101.55,101.57,101.52,101.52,23900.0,70.6053,70.6192,70.5844,70.5844,23900.0
2012-01-20 14:40:00,101.51,101.56,101.51,101.51,13900.0,70.5775,70.6122,70.5775,70.5775,13900.0
2012-01-20 14:45:00,101.52,101.53,101.49,101.52,39700.0,70.5844,70.5914,70.5635,70.5844,39700.0
2012-01-20 14:50:00,101.52,101.53,101.45,101.47,38600.0,70.5844,70.5914,70.5357,70.5496,38600.0
2012-01-20 14:55:00,101.47,101.52,101.46,101.49,43100.0,70.5496,70.5844,70.5427,70.5635,43100.0
2012-01-20 15:00:00,101.49,101.58,101.48,101.58,17100.0,70.5635,70.6261,70.5566,70.6261,17100.0
2012-01-20 15:05:00,101.57,101.58,101.45,101.49,61600.0,70.6192,70.6261,70.5357,70.5635,61600.0
2012-01-20 15:10:00,101.48,101.51,101.43,101.49,49900.0,70.5566,70.5775,70.5218,70.5635,49900.0
2012-01-20 15:15:00,101.5,101.5,101.46,101.47,35800.0,70.5705,70.5705,70.5427,70.5496,35800.0
2012-01-20 15:20:00,101.47,101.51,101.46,101.5,37800.0,70.5496,70.5775,70.5427,70.5705,37800.0
2012-01-20 15:25:00,101.5,101.5,101.46,101.5,59200.0,70.5705,70.5705,70.5427,70.5705,59200.0
2012-01-20 15:30:00,101.49,101.51,101.44,101.47,46500.0,70.5635,70.5775,70.5288,70.5496,46500.0
2012-01-20 15:35:00,101.48,101.52,101.46,101.51,79800.0,70.5566,70.5844,70.5427,70.5775,79800.0
2012-01-20 15:40:00,101.5,101.53,101.41,101.45,125800.0,70.5705,70.5914,70.5079,70.5357,125800.0
2012-01-20 15:45:00,101.47,101.56,101.46,101.54,113900.0,70.5496,70.6122,70.5427,70.5983,113900.0
2012-01-20 15:50:00,101.54,101.59,101.48,101.59,135900.0,70.5983,70.6331,70.5566,70.6331,135900.0
2012-01-20 15:55:00,101.58,101.73,101.58,101.71,358200.0,70.6261,70.7304,70.6261,70.7165,358200.0
2012-01-23 09:30:00,101.71,101.78,101.56,101.6,178400.0,70.7165,70.7652,70.6122,70.64,178400.0
2012-01-23 09:35:00,101.6,101.84,101.42,101.71,129100.0,70.64,70.8069,70.5149,70.7165,129100.0
2012-01-23 09:40:00,101.71,101.89,101.64,101.78,66900.0,70.7165,70.8417,70.6678,70.7652,66900.0
2012-01-23 09:45:00,101.78,101.78,101.57,101.62,90000.0,70.7652,70.7652,70.6192,70.6539,90000.0
2012-01-23 09:50:00,101.63,101.63,101.32,101.39,87300.0,70.6609,70.6609,70.4453,70.494,87300.0
2012-01-23 09:55:00,101.4,101.44,101.02,101.32,114700.0,70.501,70.5288,70.2368,70.4453,114700.0
2012-01-23 10:00:00,101.31,101.43,101.19,101.23,95700.0,70.4384,70.5218,70.355,70.3828,95700.0
2012-01-23 10:05:00,101.25,101.4,101.23,101.34,56100.0,70.3967,70.501,70.3828,70.4593,56100.0
2012-01-23 10:10:00,101.35,101.36,101.21,101.3,95000.0,70.4662,70.4732,70.3689,70.4314,95000.0
2012-01-23 10:15:00,101.3,101.38,101.28,101.38,85800.0,70.4314,70.4871,70.4175,70.4871,85800.0
2012-01-23 10:20:00,101.39,101.45,101.34,101.36,39900.0,70.494,70.5357,70.4593,70.4732,39900.0
2012-01-23 10:25:00,101.37,101.37,101.26,101.29,48000.0,70.4801,70.4801,70.4036,70.4245,48000.0
2012-01-23 10:30:00,101.28,101.31,101.23,101.3,29300.0,70.4175,70.4384,70.3828,70.4314,29300.0
2012-01-23 10:35:00,101.31,101.33,101.16,101.16,74900.0,70.4384,70.4523,70.3341,70.3341,74900.0
2012-01-23 10:40:00,101.17,101.18,101.11,101.13,69200.0,70.3411,70.348,70.2993,70.3132,69200.0
2012-01-23 10:45:00,101.13,101.24,101.1,101.14,47000.0,70.3132,70.3897,70.2924,70.3202,47000.0
2012-01-23 10:50:00,101.14,101.26,101.11,101.19,54300.0,70.3202,70.4036,70.2993,70.355,54300.0
2012-01-23 10:55:00,101.19,101.21,101.07,101.17,67600.0,70.355,70.3689,70.2715,70.3411,67600.0
2012-01-23 11:00:00,101.16,101.19,101.05,101.08,48500.0,70.3341,70.355,70.2576,70.2785,48500.0
2012-01-23 11:05:00,101.06,101.1,101.0,101.02,49300.0,70.2646,70.2924,70.2229,70.2368,49300.0
2012-01-23 11:10:00,101.01,101.03,100.81,100.83,91900.0,70.2298,70.2437,70.0908,70.1047,91900.0
2012-01-23 11:15:00,100.83,100.83,100.75,100.77,63300.0,70.1047,70.1047,70.049,70.0629,63300.0
2012-01-23 11:20:00,100.78,100.86,100.76,100.81,27000.0,70.0699,70.1255,70.056,70.0908,27000.0
2012-01-23 11:25:00,100.82,100.87,100.81,100.85,30700.0,70.0977,70.1325,70.0908,70.1186,30700.0
2012-01-23 11:30:00,100.84,100.85,100.8,100.81,57300.0,70.1116,70.1186,70.0838,70.0908,57300.0
2012-01-23 11:35:00,100.81,100.83,100.75,100.8,48400.0,70.0908,70.1047,70.049,70.0838,48400.0
2012-01-23 11:40:00,100.82,100.82,100.67,100.71,78400.0,70.0977,70.0977,69.9934,70.0212,78400.0
2012-01-23 11:45:00,100.72,100.72,100.28,100.28,142500.0,70.0282,70.0282,69.7223,69.7223,142500.0
2012-01-23 11:50:00,100.29,100.36,100.25,100.27,121100.0,69.7292,69.7779,69.7014,69.7153,121100.0
2012-01-23 11:55:00,100.27,100.35,100.27,100.33,59900.0,69.7153,69.7709,69.7153,69.757,59900.0
2012-01-23 12:00:00,100.33,100.35,100.14,100.22,83500.0,69.757,69.7709,69.6249,69.6805,83500.0
2012-01-23 12:05:00,100.21,100.24,100.1,100.24,50700.0,69.6736,69.6945,69.5971,69.6945,50700.0
2012-01-23 12:10:00,100.24,100.29,100.2,100.24,72200.0,69.6945,69.7292,69.6666,69.6945,72200.0
2012-01-23 12:15:00,100.23,100.23,100.04,100.23,91200.0,69.6875,69.6875,69.5554,69.6875,91200.0
2012-01-23 12:20:00,100.24,100.33,100.08,100.32,125200.0,69.6945,69.757,69.5832,69.7501,125200.0
2012-01-23 12:25:00,100.3,100.44,100.29,100.35,99200.0,69.7362,69.8335,69.7292,69.7709,99200.0
2012-01-23 12:30:00,100.35,100.67,100.34,100.67,54600.0,69.7709,69.9934,69.764,69.9934,54600.0
2012-01-23 12:35:00,100.68,100.69,100.5,100.55,59400.0,70.0004,70.0073,69.8752,69.91,59400.0
2012-01-23 12:40:00,100.53,100.59,100.46,100.58,34900.0,69.8961,69.9378,69.8474,69.9308,34900.0
2012-01-23 12:45:00,100.57,100.58,100.45,100.47,25100.0,69.9239,69.9308,69.8405,69.8544,25100.0
2012-01-23 12:50:00,100.47,100.48,100.28,100.28,68100.0,69.8544,69.8613,69.7223,69.7223,68100.0
2012-01-23 12:55:00,100.28,100.48,100.25,100.48,42200.0,69.7223,69.8613,69.7014,69.8613,42200.0
2012-01-23 13:00:00,100.48,100.62,100.48,100.59,48000.0,69.8613,69.9587,69.8613,69.9378,48000.0
2012-01-23 13:05:00,100.59,100.65,100.57,100.58,79400.0,69.9378,69.9795,69.9239,69.9308,79400.0
2012-01-23 13:10:00,100.57,100.65,100.57,100.64,48900.0,69.9239,69.9795,69.9239,69.9726,48900.0
2012-01-23 13:15:00,100.65,100.69,100.64,100.68,42600.0,69.9795,70.0073,69.9726,70.0004,42600.0
2012-01-23 13:20:00,100.69,100.72,100.66,100.7,68200.0,70.0073,70.0282,69.9865,70.0143,68200.0
2012-01-23 13:25:00,100.71,100.72,100.65,100.7,21700.0,70.0212,70.0282,69.9795,70.0143,21700.0
2012-01-23 13:30:00,100.7,100.75,100.63,100.75,50800.0,70.0143,70.049,69.9656,70.049,50800.0
2012-01-23 13:35:00,100.75,100.83,100.72,100.76,34000.0,70.049,70.1047,70.0282,70.056,34000.0
2012-01-23 13:40:00,100.75,100.76,100.7,100.72,14600.0,70.049,70.056,70.0143,70.0282,14600.0
2012-01-23 13:45:00,100.72,100.85,100.71,100.77,35100.0,70.0282,70.1186,70.0212,70.0629,35100.0
2012-01-23 13:50:00,100.78,100.84,100.73,100.84,74300.0,70.0699,70.1116,70.0351,70.1116,74300.0
2012-01-23 13:55:00,100.83,100.93,100.8,100.87,80600.0,70.1047,70.1742,70.0838,70.1325,80600.0
2012-01-23 14:00:00,100.85,100.92,100.81,100.9,35400.0,70.1186,70.1672,70.0908,70.1533,35400.0
2012-01-23 14:05:00,100.91,100.93,100.89,100.91,27300.0,70.1603,70.1742,70.1464,70.1603,27300.0
2012-01-23 14:10:00,100.91,101.04,100.88,101.02,58100.0,70.1603,70.2507,70.1394,70.2368,58100.0
2012-01-23 14:15:00,101.02,101.04,100.88,100.92,46000.0,70.2368,70.2507,70.1394,70.1672,46000.0
2012-01-23 14:20:00,100.93,100.99,100.91,100.95,39500.0,70.1742,70.2159,70.1603,70.1881,39500.0
2012-01-23 14:25:00,100.95,100.95,100.84,100.88,30300.0,70.1881,70.1881,70.1116,70.1394,30300.0
2012-01-23 14:30:00,100.89,100.94,100.78,100.8,27200.0,70.1464,70.1811,70.0699,70.0838,27200.0
2012-01-23 14:35:00,100.79,100.8,100.72,100.73,38400.0,70.0769,70.0838,70.0282,70.0351,38400.0
2012-01-23 14:40:00,100.73,100.84,100.73,100.81,30100.0,70.0351,70.1116,70.0351,70.0908,30100.0
2012-01-23 14:45:00,100.82,100.85,100.72,100.74,49800.0,70.0977,70.1186,70.0282,70.0421,49800.0
2012-01-23 14:50:00,100.74,100.76,100.69,100.72,129100.0,70.0421,70.056,70.0073,70.0282,129100.0
2012-01-23 14:55:00,100.71,101.02,100.69,100.93,70200.0,70.0212,70.2368,70.0073,70.1742,70200.0
2012-01-23 15:00:00,100.92,101.05,100.9,100.96,47000.0,70.1672,70.2576,70.1533,70.195,47000.0
2012-01-23 15:05:00,100.98,101.07,100.95,100.99,106300.0,70.209,70.2715,70.1881,70.2159,106300.0
2012-01-23 15:10:00,100.98,101.04,100.86,101.04,77300.0,70.209,70.2507,70.1255,70.2507,77300.0
2012-01-23 15:15:00,101.03,101.07,100.99,101.02,42500.0,70.2437,70.2715,70.2159,70.2368,42500.0
2012-01-23 15:20:00,101.02,101.07,100.96,101.0,70700.0,70.2368,70.2715,70.195,70.2229,70700.0
2012-01-23 15:25:00,100.98,101.04,100.97,101.02,90300.0,70.209,70.2507,70.202,70.2368,90300.0
2012-01-23 15:30:00,101.01,101.09,101.01,101.08,91700.0,70.2298,70.2854,70.2298,70.2785,91700.0
2012-01-23 15:35:00,101.08,101.19,101.05,101.1,99500.0,70.2785,70.355,70.2576,70.2924,99500.0
2012-01-23 15:40:00,101.1,101.17,101.07,101.11,99500.0,70.2924,70.3411,70.2715,70.2993,99500.0
2012-01-23 15:45:00,101.11,101.15,101.01,101.07,195000.0,70.2993,70.3272,70.2298,70.2715,195000.0
2012-01-23 15:50:00,101.06,101.08,100.91,100.91,151800.0,70.2646,70.2785,70.1603,70.1603,151800.0
2012-01-23 15:55:00,100.92,101.02,100.92,100.96,223500.0,70.1672,70.2368,70.1672,70.195,223500.0
2012-01-24 09:30:00,101.02,101.02,100.25,100.56,342500.0,70.2368,70.2368,69.7014,69.9169,342500.0
2012-01-24 09:35:00,100.56,100.59,100.2,100.42,166800.0,69.9169,69.9378,69.6666,69.8196,166800.0
2012-01-24 09:40:00,100.41,100.42,99.51,99.59,457100.0,69.8126,69.8196,69.1869,69.2425,457100.0
2012-01-24 09:45:00,99.59,99.67,99.04,99.05,485400.0,69.2425,69.2981,68.8601,68.8671,485400.0
2012-01-24 09:50:00,99.07,99.29,98.75,99.21,511500.0,68.881,69.0339,68.6585,68.9783,511500.0
2012-01-24 09:55:00,99.22,99.27,98.87,98.87,250000.0,68.9853,69.02,68.7419,68.7419,250000.0
2012-01-24 10:00:00,98.87,98.98,98.51,98.96,374900.0,68.7419,68.8184,68.4916,68.8045,374900.0
2012-01-24 10:05:00,98.97,99.62,98.96,99.36,346000.0,68.8115,69.2634,68.8045,69.0826,346000.0
2012-01-24 10:10:00,99.36,99.63,99.1,99.58,261100.0,69.0826,69.2703,68.9018,69.2356,261100.0
2012-01-24 10:15:00,99.56,99.63,99.33,99.43,223100.0,69.2217,69.2703,69.0617,69.1313,223100.0
2012-01-24 10:20:00,99.42,99.43,99.17,99.25,140900.0,69.1243,69.1313,68.9505,69.0061,140900.0
2012-01-24 10:25:00,99.25,99.36,99.11,99.11,120200.0,69.0061,69.0826,68.9088,68.9088,120200.0
2012-01-24 10:30:00,99.1,99.57,98.9,99.5,247600.0,68.9018,69.2286,68.7628,69.1799,247600.0
2012-01-24 10:35:00,99.5,99.73,99.5,99.57,277000.0,69.1799,69.3399,69.1799,69.2286,277000.0
2012-01-24 10:40:00,99.56,99.58,99.24,99.54,177000.0,69.2217,69.2356,68.9992,69.2078,177000.0
2012-01-24 10:45:00,99.55,99.56,99.21,99.39,96000.0,69.2147,69.2217,68.9783,69.1035,96000.0
2012-01-24 10:50:00,99.41,99.54,99.35,99.36,65000.0,69.1174,69.2078,69.0757,69.0826,65000.0
2012-01-24 10:55:00,99.37,99.48,99.19,99.19,99700.0,69.0896,69.166,68.9644,68.9644,99700.0
2012-01-24 11:00:00,99.2,99.23,99.06,99.21,131600.0,68.9714,68.9922,68.874,68.9783,131600.0
2012-01-24 11:05:00,99.2,99.25,99.06,99.06,95000.0,68.9714,69.0061,68.874,68.874,95000.0
2012-01-24 11:10:00,99.06,99.1,98.88,98.88,190500.0,68.874,68.9018,68.7489,68.7489,190500.0
2012-01-24 11:15:00,98.88,99.06,98.88,98.89,116400.0,68.7489,68.874,68.7489,68.7558,116400.0
2012-01-24 11:20:00,98.9,99.0,98.88,98.99,129800.0,68.7628,68.8323,68.7489,68.8254,129800.0
2012-01-24 11:25:00,98.98,99.21,98.96,99.11,96700.0,68.8184,68.9783,68.8045,68.9088,96700.0
2012-01-24 11:30:00,99.14,99.19,99.09,99.12,52100.0,68.9296,68.9644,68.8949,68.9157,52100.0
2012-01-24 11:35:00,99.13,99.13,99.0,99.03,83900.0,68.9227,68.9227,68.8323,68.8532,83900.0
2012-01-24 11:40:00,99.03,99.05,98.88,98.91,99700.0,68.8532,68.8671,68.7489,68.7697,99700.0
2012-01-24 11:45:00,98.9,99.05,98.89,99.03,154400.0,68.7628,68.8671,68.7558,68.8532,154400.0
2012-01-24 11:50:00,99.03,99.08,98.95,98.98,90800.0,68.8532,68.8879,68.7975,68.8184,90800.0
2012-01-24 11:55:00,98.99,99.05,98.98,99.0,64000.0,68.8254,68.8671,68.8184,68.8323,64000.0
2012-01-24 12:00:00,99.01,99.02,99.0,99.02,42100.0,68.8393,68.8462,68.8323,68.8462,42100.0
2012-01-24 12:05:00,99.01,99.03,98.97,98.99,86500.0,68.8393,68.8532,68.8115,68.8254,86500.0
2012-01-24 12:10:00,98.99,99.0,98.97,98.98,45700.0,68.8254,68.8323,68.8115,68.8184,45700.0
2012-01-24 12:15:00,98.98,98.98,98.85,98.86,104800.0,68.8184,68.8184,68.728,68.735,104800.0
2012-01-24 12:20:00,98.86,98.91,98.86,98.86,73700.0,68.735,68.7697,68.735,68.735,73700.0
2012-01-24 12:25:00,98.87,98.87,98.8,98.8,83500.0,68.7419,68.7419,68.6933,68.6933,83500.0
2012-01-24 12:30:00,98.81,98.82,98.75,98.78,103700.0,68.7002,68.7072,68.6585,68.6793,103700.0
2012-01-24 12:35:00,98.79,98.95,98.78,98.92,114700.0,68.6863,68.7975,68.6793,68.7767,114700.0
2012-01-24 12:40:00,98.93,98.97,98.78,98.82,127700.0,68.7836,68.8115,68.6793,68.7072,127700.0
2012-01-24 12:45:00,98.82,98.87,98.75,98.78,95400.0,68.7072,68.7419,68.6585,68.6793,95400.0
2012-01-24 12:50:00,98.78,98.9,98.77,98.81,67200.0,68.6793,68.7628,68.6724,68.7002,67200.0
2012-01-24 12:55:00,98.82,98.85,98.75,98.75,74000.0,68.7072,68.728,68.6585,68.6585,74000.0
2012-01-24 13:00:00,98.76,98.77,98.7,98.72,87100.0,68.6654,68.6724,68.6237,68.6376,87100.0
2012-01-24 13:05:00,98.71,98.72,98.65,98.68,98300.0,68.6307,68.6376,68.589,68.6098,98300.0
2012-01-24 13:10:00,98.69,98.69,98.6,98.6,66300.0,68.6168,68.6168,68.5542,68.5542,66300.0
2012-01-24 13:15:00,98.6,98.69,98.56,98.69,94700.0,68.5542,68.6168,68.5264,68.6168,94700.0
2012-01-24 13:20:00,98.7,98.75,98.65,98.73,71100.0,68.6237,68.6585,68.589,68.6446,71100.0
2012-01-24 13:25:00,98.72,98.8,98.68,98.79,81900.0,68.6376,68.6933,68.6098,68.6863,81900.0
2012-01-24 13:30:00,98.79,98.9,98.78,98.9,65200.0,68.6863,68.7628,68.6793,68.7628,65200.0
2012-01-24 13:35:00,98.9,98.93,98.83,98.89,69900.0,68.7628,68.7836,68.7141,68.7558,69900.0
2012-01-24 13:40:00,98.89,98.9,98.75,98.75,71200.0,68.7558,68.7628,68.6585,68.6585,71200.0
2012-01-24 13:45:00,98.76,98.77,98.69,98.73,97000.0,68.6654,68.6724,68.6168,68.6446,97000.0
2012-01-24 13:50:00,98.74,98.77,98.7,98.7,63100.0,68.6515,68.6724,68.6237,68.6237,63100.0
2012-01-24 13:55:00,98.71,98.71,98.65,98.68,60300.0,68.6307,68.6307,68.589,68.6098,60300.0
2012-01-24 14:00:00,98.68,98.69,98.56,98.67,139400.0,68.6098,68.6168,68.5264,68.6029,139400.0
2012-01-24 14:05:00,98.67,98.79,98.65,98.66,83800.0,68.6029,68.6863,68.589,68.5959,83800.0
2012-01-24 14:10:00,98.66,98.68,98.55,98.56,79000.0,68.5959,68.6098,68.5194,68.5264,79000.0
2012-01-24 14:15:00,98.56,98.63,98.55,98.6,65700.0,68.5264,68.5751,68.5194,68.5542,65700.0
2012-01-24 14:20:00,98.6,98.65,98.6,98.65,49100.0,68.5542,68.589,68.5542,68.589,49100.0
2012-01-24 14:25:00,98.65,98.7,98.62,98.67,97100.0,68.589,68.6237,68.5681,68.6029,97100.0
2012-01-24 14:30:00,98.67,98.74,98.65,98.7,128700.0,68.6029,68.6515,68.589,68.6237,128700.0
2012-01-24 14:35:00,98.69,98.73,98.69,98.72,54900.0,68.6168,68.6446,68.6168,68.6376,54900.0
2012-01-24 14:40:00,98.72,98.73,98.65,98.67,65200.0,68.6376,68.6446,68.589,68.6029,65200.0
2012-01-24 14:45:00,98.67,98.69,98.63,98.65,60800.0,68.6029,68.6168,68.5751,68.589,60800.0
2012-01-24 14:50:00,98.64,98.73,98.63,98.67,86000.0,68.582,68.6446,68.5751,68.6029,86000.0
2012-01-24 14:55:00,98.68,98.72,98.65,98.69,101400.0,68.6098,68.6376,68.589,68.6168,101400.0
2012-01-24 15:00:00,98.7,98.72,98.67,98.7,151600.0,68.6237,68.6376,68.6029,68.6237,151600.0
2012-01-24 15:05:00,98.7,98.72,98.67,98.68,66500.0,68.6237,68.6376,68.6029,68.6098,66500.0
2012-01-24 15:10:00,98.67,98.69,98.56,98.57,127100.0,68.6029,68.6168,68.5264,68.5333,127100.0
2012-01-24 15:15:00,98.56,98.57,98.5,98.51,138500.0,68.5264,68.5333,68.4847,68.4916,138500.0
2012-01-24 15:20:00,98.51,98.56,98.41,98.47,206600.0,68.4916,68.5264,68.4221,68.4638,206600.0
2012-01-24 15:25:00,98.47,98.64,98.41,98.64,125400.0,68.4638,68.582,68.4221,68.582,125400.0
2012-01-24 15:30:00,98.64,98.67,98.55,98.59,124400.0,68.582,68.6029,68.5194,68.5472,124400.0
2012-01-24 15:35:00,98.59,98.69,98.59,98.6,108900.0,68.5472,68.6168,68.5472,68.5542,108900.0
2012-01-24 15:40:00,98.61,98.64,98.6,98.63,114400.0,68.5612,68.582,68.5542,68.5751,114400.0
2012-01-24 15:45:00,98.63,98.71,98.63,98.68,180700.0,68.5751,68.6307,68.5751,68.6098,180700.0
2012-01-24 15:50:00,98.68,98.8,98.66,98.77,202400.0,68.6098,68.6933,68.5959,68.6724,202400.0
2012-01-24 15:55:00,98.76,98.81,98.73,98.75,348300.0,68.6654,68.7002,68.6446,68.6585,348300.0
2012-01-25 09:30:00,98.3,98.69,98.05,98.14,391900.0,68.3456,68.6168,68.1718,68.2344,391900.0
2012-01-25 09:35:00,98.13,98.91,98.09,98.6,141100.0,68.2274,68.7697,68.1996,68.5542,141100.0
2012-01-25 09:40:00,98.59,98.8,98.59,98.64,98400.0,68.5472,68.6933,68.5472,68.582,98400.0
2012-01-25 09:45:00,98.62,98.93,98.55,98.88,112700.0,68.5681,68.7836,68.5194,68.7489,112700.0
2012-01-25 09:50:00,98.89,98.95,98.81,98.87,147100.0,68.7558,68.7975,68.7002,68.7419,147100.0
2012-01-25 09:55:00,98.86,98.86,98.71,98.72,97700.0,68.735,68.735,68.6307,68.6376,97700.0
2012-01-25 10:00:00,98.71,99.12,98.64,98.93,160300.0,68.6307,68.9157,68.582,68.7836,160300.0
2012-01-25 10:05:00,98.91,99.05,98.84,98.9,93400.0,68.7697,68.8671,68.7211,68.7628,93400.0
2012-01-25 10:10:00,98.88,99.04,98.79,98.84,259500.0,68.7489,68.8601,68.6863,68.7211,259500.0
2012-01-25 10:15:00,98.87,99.02,98.87,98.98,103800.0,68.7419,68.8462,68.7419,68.8184,103800.0
2012-01-25 10:20:00,98.98,99.02,98.84,98.9,81700.0,68.8184,68.8462,68.7211,68.7628,81700.0
2012-01-25 10:25:00,98.9,98.96,98.8,98.86,76900.0,68.7628,68.8045,68.6933,68.735,76900.0
2012-01-25 10:30:00,98.86,98.95,98.8,98.93,82900.0,68.735,68.7975,68.6933,68.7836,82900.0
2012-01-25 10:35:00,98.94,99.0,98.93,99.0,41900.0,68.7906,68.8323,68.7836,68.8323,41900.0
2012-01-25 10:40:00,99.0,99.02,98.9,98.92,64300.0,68.8323,68.8462,68.7628,68.7767,64300.0
2012-01-25 10:45:00,98.92,98.98,98.81,98.81,72900.0,68.7767,68.8184,68.7002,68.7002,72900.0
2012-01-25 10:50:00,98.81,98.89,98.75,98.8,134400.0,68.7002,68.7558,68.6585,68.6933,134400.0
2012-01-25 10:55:00,98.8,98.89,98.78,98.83,88700.0,68.6933,68.7558,68.6793,68.7141,88700.0
2012-01-25 11:00:00,98.83,98.93,98.8,98.86,68400.0,68.7141,68.7836,68.6933,68.735,68400.0
2012-01-25 11:05:00,98.85,98.86,98.61,98.61,72200.0,68.728,68.735,68.5612,68.5612,72200.0
2012-01-25 11:10:00,98.62,98.67,98.41,98.42,118400.0,68.5681,68.6029,68.4221,68.429,118400.0
2012-01-25 11:15:00,98.42,98.75,98.41,98.62,116800.0,68.429,68.6585,68.4221,68.5681,116800.0
2012-01-25 11:20:00,98.62,98.66,98.5,98.66,56500.0,68.5681,68.5959,68.4847,68.5959,56500.0
2012-01-25 11:25:00,98.65,98.65,98.42,98.43,56700.0,68.589,68.589,68.429,68.436,56700.0
2012-01-25 11:30:00,98.43,98.64,98.43,98.59,49800.0,68.436,68.582,68.436,68.5472,49800.0
2012-01-25 11:35:00,98.6,98.65,98.58,98.65,41000.0,68.5542,68.589,68.5403,68.589,41000.0
2012-01-25 11:40:00,98.65,98.76,98.65,98.75,55000.0,68.589,68.6654,68.589,68.6585,55000.0
2012-01-25 11:45:00,98.76,98.76,98.7,98.74,44500.0,68.6654,68.6654,68.6237,68.6515,44500.0
2012-01-25 11:50:00,98.75,98.75,98.65,98.68,38800.0,68.6585,68.6585,68.589,68.6098,38800.0
2012-01-25 11:55:00,98.67,98.76,98.67,98.75,50700.0,68.6029,68.6654,68.6029,68.6585,50700.0
2012-01-25 12:00:00,98.74,98.75,98.67,98.73,49300.0,68.6515,68.6585,68.6029,68.6446,49300.0
2012-01-25 12:05:00,98.72,98.76,98.62,98.63,77900.0,68.6376,68.6654,68.5681,68.5751,77900.0
2012-01-25 12:10:00,98.64,98.75,98.64,98.68,62000.0,68.582,68.6585,68.582,68.6098,62000.0
2012-01-25 12:15:00,98.68,98.76,98.6,98.73,92600.0,68.6098,68.6654,68.5542,68.6446,92600.0
2012-01-25 12:20:00,98.73,98.88,98.72,98.87,101000.0,68.6446,68.7489,68.6376,68.7419,101000.0
2012-01-25 12:25:00,98.88,99.19,98.87,98.94,92000.0,68.7489,68.9644,68.7419,68.7906,92000.0
2012-01-25 12:30:00,98.95,99.12,98.84,99.11,83700.0,68.7975,68.9157,68.7211,68.9088,83700.0
2012-01-25 12:35:00,99.12,99.14,98.98,98.99,69100.0,68.9157,68.9296,68.8184,68.8254,69100.0
2012-01-25 12:40:00,98.98,99.06,98.98,99.06,48600.0,68.8184,68.874,68.8184,68.874,48600.0
2012-01-25 12:45:00,99.06,99.14,99.03,99.09,56400.0,68.874,68.9296,68.8532,68.8949,56400.0
2012-01-25 12:50:00,99.09,99.25,99.07,99.21,75400.0,68.8949,69.0061,68.881,68.9783,75400.0
2012-01-25 12:55:00,99.2,99.23,99.05,99.09,54100.0,68.9714,68.9922,68.8671,68.8949,54100.0
2012-01-25 13:00:00,99.07,99.24,99.05,99.21,69200.0,68.881,68.9992,68.8671,68.9783,69200.0
2012-01-25 13:05:00,99.21,99.25,99.17,99.18,76300.0,68.9783,69.0061,68.9505,68.9575,76300.0
2012-01-25 13:10:00,99.18,99.25,99.15,99.24,46300.0,68.9575,69.0061,68.9366,68.9992,46300.0
2012-01-25 13:15:00,99.24,99.51,99.23,99.42,133400.0,68.9992,69.1869,68.9922,69.1243,133400.0
2012-01-25 13:20:00,99.41,99.47,99.34,99.4,44600.0,69.1174,69.1591,69.0687,69.1104,44600.0
2012-01-25 13:25:00,99.41,99.5,99.34,99.38,51400.0,69.1174,69.1799,69.0687,69.0965,51400.0
2012-01-25 13:30:00,99.39,99.39,99.25,99.29,96200.0,69.1035,69.1035,69.0061,69.0339,96200.0
2012-01-25 13:35:00,99.28,99.29,99.2,99.22,48100.0,69.027,69.0339,68.9714,68.9853,48100.0
2012-01-25 13:40:00,99.23,99.26,99.16,99.2,56400.0,68.9922,69.0131,68.9436,68.9714,56400.0
2012-01-25 13:45:00,99.21,99.23,99.18,99.19,61300.0,68.9783,68.9922,68.9575,68.9644,61300.0
2012-01-25 13:50:00,99.2,99.23,99.16,99.21,54800.0,68.9714,68.9922,68.9436,68.9783,54800.0
2012-01-25 13:55:00,99.2,99.25,99.14,99.21,47700.0,68.9714,69.0061,68.9296,68.9783,47700.0
2012-01-25 14:00:00,99.21,99.22,99.13,99.13,59200.0,68.9783,68.9853,68.9227,68.9227,59200.0
2012-01-25 14:05:00,99.13,99.13,99.0,99.0,59300.0,68.9227,68.9227,68.8323,68.8323,59300.0
2012-01-25 14:10:00,99.0,99.08,98.98,99.02,62500.0,68.8323,68.8879,68.8184,68.8462,62500.0
2012-01-25 14:15:00,99.03,99.08,98.99,99.06,71200.0,68.8532,68.8879,68.8254,68.874,71200.0
2012-01-25 14:20:00,99.05,99.06,98.91,99.0,108700.0,68.8671,68.874,68.7697,68.8323,108700.0
2012-01-25 14:25:00,99.01,99.03,98.95,99.01,60000.0,68.8393,68.8532,68.7975,68.8393,60000.0
2012-01-25 14:30:00,99.01,99.03,98.96,98.98,43500.0,68.8393,68.8532,68.8045,68.8184,43500.0
2012-01-25 14:35:00,99.0,99.01,98.9,98.99,71100.0,68.8323,68.8393,68.7628,68.8254,71100.0
2012-01-25 14:40:00,99.0,99.0,98.91,98.91,42100.0,68.8323,68.8323,68.7697,68.7697,42100.0
2012-01-25 14:45:00,98.92,98.99,98.9,98.96,45400.0,68.7767,68.8254,68.7628,68.8045,45400.0
2012-01-25 14:50:00,98.96,98.99,98.89,98.96,85900.0,68.8045,68.8254,68.7558,68.8045,85900.0
2012-01-25 14:55:00,98.95,98.97,98.85,98.93,57400.0,68.7975,68.8115,68.728,68.7836,57400.0
2012-01-25 15:00:00,98.93,98.94,98.83,98.86,72100.0,68.7836,68.7906,68.7141,68.735,72100.0
2012-01-25 15:05:00,98.86,98.96,98.85,98.94,67800.0,68.735,68.8045,68.728,68.7906,67800.0
2012-01-25 15:10:00,98.94,98.99,98.93,98.97,64500.0,68.7906,68.8254,68.7836,68.8115,64500.0
2012-01-25 15:15:00,98.97,98.98,98.92,98.94,60700.0,68.8115,68.8184,68.7767,68.7906,60700.0
2012-01-25 15:20:00,98.94,99.04,98.9,99.03,121200.0,68.7906,68.8601,68.7628,68.8532,121200.0
2012-01-25 15:25:00,99.03,99.17,99.02,99.13,76600.0,68.8532,68.9505,68.8462,68.9227,76600.0
2012-01-25 15:30:00,99.12,99.2,99.09,99.1,158500.0,68.9157,68.9714,68.8949,68.9018,158500.0
2012-01-25 15:35:00,99.1,99.14,99.08,99.09,103300.0,68.9018,68.9296,68.8879,68.8949,103300.0
2012-01-25 15:40:00,99.09,99.19,99.09,99.18,113900.0,68.8949,68.9644,68.8949,68.9575,113900.0
2012-01-25 15:45:00,99.19,99.32,99.15,99.16,171500.0,68.9644,69.0548,68.9366,68.9436,171500.0
2012-01-25 15:50:00,99.17,99.24,99.13,99.19,137400.0,68.9505,68.9992,68.9227,68.9644,137400.0
2012-01-25 15:55:00,99.19,99.24,99.14,99.21,261600.0,68.9644,68.9992,68.9296,68.9783,261600.0
2012-01-26 09:30:00,99.54,99.71,99.25,99.32,225000.0,69.2078,69.326,69.0061,69.0548,225000.0
2012-01-26 09:35:00,99.3,99.3,99.01,99.02,80600.0,69.0409,69.0409,68.8393,68.8462,80600.0
2012-01-26 09:40:00,99.01,99.17,99.0,99.03,94800.0,68.8393,68.9505,68.8323,68.8532,94800.0
2012-01-26 09:45:00,99.01,99.14,99.0,99.06,72300.0,68.8393,68.9296,68.8323,68.874,72300.0
2012-01-26 09:50:00,99.06,99.22,99.04,99.22,77600.0,68.874,68.9853,68.8601,68.9853,77600.0
2012-01-26 09:55:00,99.22,99.46,99.2,99.33,104300.0,68.9853,69.1521,68.9714,69.0617,104300.0
2012-01-26 10:00:00,99.33,99.41,99.23,99.23,71800.0,69.0617,69.1174,68.9922,68.9922,71800.0
2012-01-26 10:05:00,99.22,99.23,99.1,99.13,51700.0,68.9853,68.9922,68.9018,68.9227,51700.0
2012-01-26 10:10:00,99.12,99.16,99.1,99.13,40200.0,68.9157,68.9436,68.9018,68.9227,40200.0
2012-01-26 10:15:00,99.12,99.21,99.11,99.12,39600.0,68.9157,68.9783,68.9088,68.9157,39600.0
2012-01-26 10:20:00,99.11,99.14,99.1,99.1,62300.0,68.9088,68.9296,68.9018,68.9018,62300.0
2012-01-26 10:25:00,99.1,99.2,99.05,99.19,101200.0,68.9018,68.9714,68.8671,68.9644,101200.0
2012-01-26 10:30:00,99.19,99.21,99.14,99.19,55300.0,68.9644,68.9783,68.9296,68.9644,55300.0
2012-01-26 10:35:00,99.2,99.22,99.17,99.21,36700.0,68.9714,68.9853,68.9505,68.9783,36700.0
2012-01-26 10:40:00,99.21,99.28,99.2,99.25,47900.0,68.9783,69.027,68.9714,69.0061,47900.0
2012-01-26 10:45:00,99.25,99.25,99.11,99.13,49200.0,69.0061,69.0061,68.9088,68.9227,49200.0
2012-01-26 10:50:00,99.13,99.15,99.09,99.12,38600.0,68.9227,68.9366,68.8949,68.9157,38600.0
2012-01-26 10:55:00,99.12,99.14,99.06,99.09,47000.0,68.9157,68.9296,68.874,68.8949,47000.0
2012-01-26 11:00:00,99.09,99.18,99.06,99.18,44100.0,68.8949,68.9575,68.874,68.9575,44100.0
2012-01-26 11:05:00,99.18,99.18,99.1,99.14,51100.0,68.9575,68.9575,68.9018,68.9296,51100.0
2012-01-26 11:10:00,99.14,99.14,99.02,99.04,54900.0,68.9296,68.9296,68.8462,68.8601,54900.0
2012-01-26 11:15:00,99.04,99.11,99.02,99.09,36800.0,68.8601,68.9088,68.8462,68.8949,36800.0
2012-01-26 11:20:00,99.08,99.09,99.04,99.08,19400.0,68.8879,68.8949,68.8601,68.8879,19400.0
2012-01-26 11:25:00,99.07,99.12,99.05,99.11,29400.0,68.881,68.9157,68.8671,68.9088,29400.0
2012-01-26 11:30:00,99.11,99.14,99.08,99.09,38700.0,68.9088,68.9296,68.8879,68.8949,38700.0
2012-01-26 11:35:00,99.07,99.12,99.06,99.09,38500.0,68.881,68.9157,68.874,68.8949,38500.0
2012-01-26 11:40:00,99.09,99.13,99.08,99.1,44800.0,68.8949,68.9227,68.8879,68.9018,44800.0
2012-01-26 11:45:00,99.09,99.1,99.03,99.05,72800.0,68.8949,68.9018,68.8532,68.8671,72800.0
2012-01-26 11:50:00,99.04,99.05,98.93,98.93,100100.0,68.8601,68.8671,68.7836,68.7836,100100.0
2012-01-26 11:55:00,98.93,98.99,98.9,98.91,43400.0,68.7836,68.8254,68.7628,68.7697,43400.0
2012-01-26 12:00:00,98.9,99.01,98.9,99.01,34500.0,68.7628,68.8393,68.7628,68.8393,34500.0
2012-01-26 12:05:00,99.01,99.04,98.99,99.01,41900.0,68.8393,68.8601,68.8254,68.8393,41900.0
2012-01-26 12:10:00,99.02,99.03,98.99,99.01,21400.0,68.8462,68.8532,68.8254,68.8393,21400.0
2012-01-26 12:15:00,99.01,99.03,98.98,99.0,37000.0,68.8393,68.8532,68.8184,68.8323,37000.0
2012-01-26 12:20:00,99.0,99.03,98.98,99.02,21300.0,68.8323,68.8532,68.8184,68.8462,21300.0
2012-01-26 12:25:00,99.02,99.02,98.94,98.98,38500.0,68.8462,68.8462,68.7906,68.8184,38500.0
2012-01-26 12:30:00,98.97,98.98,98.92,98.98,47400.0,68.8115,68.8184,68.7767,68.8184,47400.0
2012-01-26 12:35:00,98.97,98.99,98.96,98.98,23100.0,68.8115,68.8254,68.8045,68.8184,23100.0
2012-01-26 12:40:00,98.99,99.02,98.94,98.95,19300.0,68.8254,68.8462,68.7906,68.7975,19300.0
2012-01-26 12:45:00,98.96,98.98,98.91,98.95,35500.0,68.8045,68.8184,68.7697,68.7975,35500.0
2012-01-26 12:50:00,98.93,99.04,98.93,99.02,24400.0,68.7836,68.8601,68.7836,68.8462,24400.0
2012-01-26 12:55:00,99.03,99.08,99.01,99.06,18200.0,68.8532,68.8879,68.8393,68.874,18200.0
2012-01-26 13:00:00,99.06,99.1,99.05,99.09,16200.0,68.874,68.9018,68.8671,68.8949,16200.0
2012-01-26 13:05:00,99.09,99.13,99.09,99.13,16400.0,68.8949,68.9227,68.8949,68.9227,16400.0
2012-01-26 13:10:00,99.12,99.13,99.06,99.07,30000.0,68.9157,68.9227,68.874,68.881,30000.0
2012-01-26 13:15:00,99.07,99.09,99.03,99.03,18200.0,68.881,68.8949,68.8532,68.8532,18200.0
2012-01-26 13:20:00,99.04,99.07,99.0,99.04,24900.0,68.8601,68.881,68.8323,68.8601,24900.0
2012-01-26 13:25:00,99.04,99.04,99.01,99.03,19700.0,68.8601,68.8601,68.8393,68.8532,19700.0
2012-01-26 13:30:00,99.02,99.05,99.0,99.0,24400.0,68.8462,68.8671,68.8323,68.8323,24400.0
2012-01-26 13:35:00,99.0,99.04,98.93,98.94,46700.0,68.8323,68.8601,68.7836,68.7906,46700.0
2012-01-26 13:40:00,98.93,98.99,98.91,98.96,34500.0,68.7836,68.8254,68.7697,68.8045,34500.0
2012-01-26 13:45:00,98.98,98.99,98.92,98.93,22500.0,68.8184,68.8254,68.7767,68.7836,22500.0
2012-01-26 13:50:00,98.92,99.03,98.91,99.02,34900.0,68.7767,68.8532,68.7697,68.8462,34900.0
2012-01-26 13:55:00,99.02,99.03,98.99,99.0,38300.0,68.8462,68.8532,68.8254,68.8323,38300.0
2012-01-26 14:00:00,98.99,99.01,98.98,99.01,30600.0,68.8254,68.8393,68.8184,68.8393,30600.0
2012-01-26 14:05:00,99.0,99.01,98.94,99.0,49000.0,68.8323,68.8393,68.7906,68.8323,49000.0
2012-01-26 14:10:00,99.01,99.01,98.9,98.94,42800.0,68.8393,68.8393,68.7628,68.7906,42800.0
2012-01-26 14:15:00,98.94,98.95,98.8,98.81,68100.0,68.7906,68.7975,68.6933,68.7002,68100.0
2012-01-26 14:20:00,98.81,98.83,98.69,98.81,91100.0,68.7002,68.7141,68.6168,68.7002,91100.0
2012-01-26 14:25:00,98.81,98.86,98.8,98.84,49500.0,68.7002,68.735,68.6933,68.7211,49500.0
2012-01-26 14:30:00,98.84,98.9,98.83,98.87,71300.0,68.7211,68.7628,68.7141,68.7419,71300.0
2012-01-26 14:35:00,98.86,98.87,98.83,98.87,32800.0,68.735,68.7419,68.7141,68.7419,32800.0
2012-01-26 14:40:00,98.86,98.9,98.84,98.85,38900.0,68.735,68.7628,68.7211,68.728,38900.0
2012-01-26 14:45:00,98.85,98.92,98.84,98.88,49000.0,68.728,68.7767,68.7211,68.7489,49000.0
2012-01-26 14:50:00,98.88,98.89,98.83,98.83,28700.0,68.7489,68.7558,68.7141,68.7141,28700.0
2012-01-26 14:55:00,98.83,98.84,98.79,98.82,38900.0,68.7141,68.7211,68.6863,68.7072,38900.0
2012-01-26 15:00:00,98.82,98.88,98.76,98.87,53600.0,68.7072,68.7489,68.6654,68.7419,53600.0
2012-01-26 15:05:00,98.87,99.0,98.87,98.99,58200.0,68.7419,68.8323,68.7419,68.8254,58200.0
2012-01-26 15:10:00,99.0,99.04,98.99,99.03,66200.0,68.8323,68.8601,68.8254,68.8532,66200.0
2012-01-26 15:15:00,99.03,99.08,99.01,99.07,62600.0,68.8532,68.8879,68.8393,68.881,62600.0
2012-01-26 15:20:00,99.07,99.08,99.04,99.08,40700.0,68.881,68.8879,68.8601,68.8879,40700.0
2012-01-26 15:25:00,99.07,99.12,99.02,99.05,71600.0,68.881,68.9157,68.8462,68.8671,71600.0
2012-01-26 15:30:00,99.06,99.08,98.97,98.99,83900.0,68.874,68.8879,68.8115,68.8254,83900.0
2012-01-26 15:35:00,98.99,99.04,98.97,99.04,85300.0,68.8254,68.8601,68.8115,68.8601,85300.0
2012-01-26 15:40:00,99.04,99.11,99.01,99.08,66200.0,68.8601,68.9088,68.8393,68.8879,66200.0
2012-01-26 15:45:00,99.09,99.17,99.09,99.12,92400.0,68.8949,68.9505,68.8949,68.9157,92400.0
2012-01-26 15:50:00,99.11,99.15,99.06,99.06,105400.0,68.9088,68.9366,68.874,68.874,105400.0
2012-01-26 15:55:00,99.06,99.18,99.06,99.18,146700.0,68.874,68.9575,68.874,68.9575,146700.0
2012-01-27 09:30:00,98.57,98.94,98.46,98.73,214500.0,68.5333,68.7906,68.4569,68.6446,214500.0
2012-01-27 09:35:00,98.7,98.85,98.61,98.81,130200.0,68.6237,68.728,68.5612,68.7002,130200.0
2012-01-27 09:40:00,98.82,98.87,98.51,98.53,177600.0,68.7072,68.7419,68.4916,68.5055,177600.0
2012-01-27 09:45:00,98.52,98.56,98.46,98.47,97100.0,68.4986,68.5264,68.4569,68.4638,97100.0
2012-01-27 09:50:00,98.46,98.47,98.35,98.38,103200.0,68.4569,68.4638,68.3804,68.4012,103200.0
2012-01-27 09:55:00,98.39,98.45,98.36,98.43,81300.0,68.4082,68.4499,68.3873,68.436,81300.0
2012-01-27 10:00:00,98.43,98.58,98.42,98.57,149100.0,68.436,68.5403,68.429,68.5333,149100.0
2012-01-27 10:05:00,98.58,98.66,98.54,98.62,58700.0,68.5403,68.5959,68.5125,68.5681,58700.0
2012-01-27 10:10:00,98.6,98.7,98.56,98.61,50300.0,68.5542,68.6237,68.5264,68.5612,50300.0
2012-01-27 10:15:00,98.62,98.69,98.45,98.45,72700.0,68.5681,68.6168,68.4499,68.4499,72700.0
2012-01-27 10:20:00,98.45,98.57,98.4,98.51,96000.0,68.4499,68.5333,68.4151,68.4916,96000.0
2012-01-27 10:25:00,98.52,98.64,98.43,98.43,48900.0,68.4986,68.582,68.436,68.436,48900.0
2012-01-27 10:30:00,98.43,98.46,98.36,98.4,64600.0,68.436,68.4569,68.3873,68.4151,64600.0
2012-01-27 10:35:00,98.4,98.5,98.35,98.46,77000.0,68.4151,68.4847,68.3804,68.4569,77000.0
2012-01-27 10:40:00,98.46,98.62,98.45,98.61,34200.0,68.4569,68.5681,68.4499,68.5612,34200.0
2012-01-27 10:45:00,98.61,98.61,98.45,98.49,52100.0,68.5612,68.5612,68.4499,68.4777,52100.0
2012-01-27 10:50:00,98.5,98.54,98.45,98.5,56800.0,68.4847,68.5125,68.4499,68.4847,56800.0
2012-01-27 10:55:00,98.5,98.64,98.47,98.63,54900.0,68.4847,68.582,68.4638,68.5751,54900.0
2012-01-27 11:00:00,98.63,98.72,98.59,98.66,55400.0,68.5751,68.6376,68.5472,68.5959,55400.0
2012-01-27 11:05:00,98.65,98.76,98.63,98.76,44800.0,68.589,68.6654,68.5751,68.6654,44800.0
2012-01-27 11:10:00,98.76,98.76,98.68,98.68,43400.0,68.6654,68.6654,68.6098,68.6098,43400.0
2012-01-27 11:15:00,98.69,98.8,98.69,98.7,50000.0,68.6168,68.6933,68.6168,68.6237,50000.0
2012-01-27 11:20:00,98.72,98.72,98.6,98.64,39700.0,68.6376,68.6376,68.5542,68.582,39700.0
2012-01-27 11:25:00,98.66,98.75,98.65,98.74,38900.0,68.5959,68.6585,68.589,68.6515,38900.0
2012-01-27 11:30:00,98.74,98.79,98.69,98.77,51800.0,68.6515,68.6863,68.6168,68.6724,51800.0
2012-01-27 11:35:00,98.76,98.79,98.67,98.71,40400.0,68.6654,68.6863,68.6029,68.6307,40400.0
2012-01-27 11:40:00,98.7,98.7,98.56,98.64,50400.0,68.6237,68.6237,68.5264,68.582,50400.0
2012-01-27 11:45:00,98.64,98.65,98.56,98.64,56400.0,68.582,68.589,68.5264,68.582,56400.0
2012-01-27 11:50:00,98.64,98.7,98.63,98.67,35100.0,68.582,68.6237,68.5751,68.6029,35100.0
2012-01-27 11:55:00,98.66,98.68,98.6,98.61,55500.0,68.5959,68.6098,68.5542,68.5612,55500.0
2012-01-27 12:00:00,98.61,98.68,98.56,98.67,45900.0,68.5612,68.6098,68.5264,68.6029,45900.0
2012-01-27 12:05:00,98.65,98.66,98.52,98.53,48500.0,68.589,68.5959,68.4986,68.5055,48500.0
2012-01-27 12:10:00,98.53,98.56,98.5,98.54,20400.0,68.5055,68.5264,68.4847,68.5125,20400.0
2012-01-27 12:15:00,98.54,98.59,98.51,98.56,37700.0,68.5125,68.5472,68.4916,68.5264,37700.0
2012-01-27 12:20:00,98.55,98.59,98.53,98.56,31500.0,68.5194,68.5472,68.5055,68.5264,31500.0
2012-01-27 12:25:00,98.56,98.64,98.56,98.61,24700.0,68.5264,68.582,68.5264,68.5612,24700.0
2012-01-27 12:30:00,98.61,98.68,98.58,98.65,21300.0,68.5612,68.6098,68.5403,68.589,21300.0
2012-01-27 12:35:00,98.63,98.7,98.61,98.65,40100.0,68.5751,68.6237,68.5612,68.589,40100.0
2012-01-27 12:40:00,98.65,98.68,98.65,98.66,22900.0,68.589,68.6098,68.589,68.5959,22900.0
2012-01-27 12:45:00,98.65,98.68,98.65,98.66,62200.0,68.589,68.6098,68.589,68.5959,62200.0
2012-01-27 12:50:00,98.65,98.66,98.62,98.64,48700.0,68.589,68.5959,68.5681,68.582,48700.0
2012-01-27 12:55:00,98.64,98.68,98.6,98.62,41800.0,68.582,68.6098,68.5542,68.5681,41800.0
2012-01-27 13:00:00,98.62,98.66,98.59,98.65,28800.0,68.5681,68.5959,68.5472,68.589,28800.0
2012-01-27 13:05:00,98.65,98.67,98.59,98.65,31100.0,68.589,68.6029,68.5472,68.589,31100.0
2012-01-27 13:10:00,98.64,98.66,98.61,98.62,21700.0,68.582,68.5959,68.5612,68.5681,21700.0
2012-01-27 13:15:00,98.64,98.72,98.63,98.64,40500.0,68.582,68.6376,68.5751,68.582,40500.0
2012-01-27 13:20:00,98.65,98.68,98.62,98.63,28900.0,68.589,68.6098,68.5681,68.5751,28900.0
2012-01-27 13:25:00,98.63,98.69,98.63,98.69,20700.0,68.5751,68.6168,68.5751,68.6168,20700.0
2012-01-27 13:30:00,98.69,98.69,98.63,98.67,45700.0,68.6168,68.6168,68.5751,68.6029,45700.0
2012-01-27 13:35:00,98.67,98.73,98.67,98.7,46100.0,68.6029,68.6446,68.6029,68.6237,46100.0
2012-01-27 13:40:00,98.7,98.72,98.68,98.71,49900.0,68.6237,68.6376,68.6098,68.6307,49900.0
2012-01-27 13:45:00,98.71,98.71,98.67,98.7,35400.0,68.6307,68.6307,68.6029,68.6237,35400.0
2012-01-27 13:50:00,98.7,98.71,98.65,98.67,31300.0,68.6237,68.6307,68.589,68.6029,31300.0
2012-01-27 13:55:00,98.67,98.71,98.66,98.69,17700.0,68.6029,68.6307,68.5959,68.6168,17700.0
2012-01-27 14:00:00,98.7,98.72,98.67,98.67,47100.0,68.6237,68.6376,68.6029,68.6029,47100.0
2012-01-27 14:05:00,98.67,98.71,98.65,98.7,59500.0,68.6029,68.6307,68.589,68.6237,59500.0
2012-01-27 14:10:00,98.7,98.71,98.67,98.69,46200.0,68.6237,68.6307,68.6029,68.6168,46200.0
2012-01-27 14:15:00,98.69,98.73,98.68,98.7,44700.0,68.6168,68.6446,68.6098,68.6237,44700.0
2012-01-27 14:20:00,98.69,98.73,98.65,98.72,63100.0,68.6168,68.6446,68.589,68.6376,63100.0
2012-01-27 14:25:00,98.71,98.73,98.66,98.72,46400.0,68.6307,68.6446,68.5959,68.6376,46400.0
2012-01-27 14:30:00,98.72,98.76,98.64,98.65,74700.0,68.6376,68.6654,68.582,68.589,74700.0
2012-01-27 14:35:00,98.66,98.7,98.65,98.67,49800.0,68.5959,68.6237,68.589,68.6029,49800.0
2012-01-27 14:40:00,98.67,98.71,98.65,98.69,41100.0,68.6029,68.6307,68.589,68.6168,41100.0
2012-01-27 14:45:00,98.7,98.73,98.64,98.64,46800.0,68.6237,68.6446,68.582,68.582,46800.0
2012-01-27 14:50:00,98.64,98.66,98.61,98.63,28800.0,68.582,68.5959,68.5612,68.5751,28800.0
2012-01-27 14:55:00,98.65,98.66,98.57,98.64,72000.0,68.589,68.5959,68.5333,68.582,72000.0
2012-01-27 15:00:00,98.64,98.75,98.64,98.75,40300.0,68.582,68.6585,68.582,68.6585,40300.0
2012-01-27 15:05:00,98.74,98.75,98.66,98.73,27000.0,68.6515,68.6585,68.5959,68.6446,27000.0
2012-01-27 15:10:00,98.73,98.75,98.69,98.71,26700.0,68.6446,68.6585,68.6168,68.6307,26700.0
2012-01-27 15:15:00,98.72,98.78,98.72,98.76,38700.0,68.6376,68.6793,68.6376,68.6654,38700.0
2012-01-27 15:20:00,98.76,98.84,98.73,98.8,64600.0,68.6654,68.7211,68.6446,68.6933,64600.0
2012-01-27 15:25:00,98.79,98.81,98.76,98.76,36900.0,68.6863,68.7002,68.6654,68.6654,36900.0
2012-01-27 15:30:00,98.75,98.8,98.73,98.73,34800.0,68.6585,68.6933,68.6446,68.6446,34800.0
2012-01-27 15:35:00,98.73,98.82,98.73,98.81,38700.0,68.6446,68.7072,68.6446,68.7002,38700.0
2012-01-27 15:40:00,98.81,98.84,98.75,98.81,64500.0,68.7002,68.7211,68.6585,68.7002,64500.0
2012-01-27 15:45:00,98.8,98.84,98.73,98.81,89600.0,68.6933,68.7211,68.6446,68.7002,89600.0
2012-01-27 15:50:00,98.81,98.84,98.79,98.83,93100.0,68.7002,68.7211,68.6863,68.7141,93100.0
2012-01-27 15:55:00,98.82,98.83,98.7,98.71,241200.0,68.7072,68.7141,68.6237,68.6307,241200.0
2012-01-30 09:30:00,98.05,98.39,97.7,98.25,320900.0,68.1718,68.4082,67.9284,68.3109,320900.0
2012-01-30 09:35:00,98.22,98.3,98.19,98.24,70800.0,68.29,68.3456,68.2691,68.3039,70800.0
2012-01-30 09:40:00,98.22,98.3,98.19,98.21,58600.0,68.29,68.3456,68.2691,68.283,58600.0
2012-01-30 09:45:00,98.21,98.4,98.09,98.21,219400.0,68.283,68.4151,68.1996,68.283,219400.0
2012-01-30 09:50:00,98.19,98.2,97.99,98.06,175000.0,68.2691,68.2761,68.1301,68.1787,175000.0
2012-01-30 09:55:00,98.06,98.13,98.04,98.12,114200.0,68.1787,68.2274,68.1648,68.2205,114200.0
2012-01-30 10:00:00,98.13,98.26,98.11,98.23,130200.0,68.2274,68.3178,68.2135,68.2969,130200.0
2012-01-30 10:05:00,98.25,98.25,98.07,98.16,82900.0,68.3109,68.3109,68.1857,68.2483,82900.0
2012-01-30 10:10:00,98.17,98.17,98.03,98.07,63900.0,68.2552,68.2552,68.1579,68.1857,63900.0
2012-01-30 10:15:00,98.07,98.23,98.02,98.21,85100.0,68.1857,68.2969,68.1509,68.283,85100.0
2012-01-30 10:20:00,98.2,98.23,98.14,98.22,67400.0,68.2761,68.2969,68.2344,68.29,67400.0
2012-01-30 10:25:00,98.22,98.28,98.2,98.22,80500.0,68.29,68.3317,68.2761,68.29,80500.0
2012-01-30 10:30:00,98.22,98.26,98.18,98.19,63700.0,68.29,68.3178,68.2622,68.2691,63700.0
2012-01-30 10:35:00,98.18,98.25,98.12,98.25,52900.0,68.2622,68.3109,68.2205,68.3109,52900.0
2012-01-30 10:40:00,98.25,98.25,98.16,98.19,52700.0,68.3109,68.3109,68.2483,68.2691,52700.0
2012-01-30 10:45:00,98.19,98.38,98.18,98.27,163600.0,68.2691,68.4012,68.2622,68.3248,163600.0
2012-01-30 10:50:00,98.27,98.34,98.24,98.33,60100.0,68.3248,68.3734,68.3039,68.3665,60100.0
2012-01-30 10:55:00,98.33,98.33,98.17,98.22,51600.0,68.3665,68.3665,68.2552,68.29,51600.0
2012-01-30 11:00:00,98.22,98.43,98.21,98.36,105900.0,68.29,68.436,68.283,68.3873,105900.0
2012-01-30 11:05:00,98.36,98.39,98.23,98.27,68400.0,68.3873,68.4082,68.2969,68.3248,68400.0
2012-01-30 11:10:00,98.27,98.33,98.25,98.26,70000.0,68.3248,68.3665,68.3109,68.3178,70000.0
2012-01-30 11:15:00,98.25,98.3,98.2,98.3,77700.0,68.3109,68.3456,68.2761,68.3456,77700.0
2012-01-30 11:20:00,98.31,98.31,98.17,98.18,85500.0,68.3526,68.3526,68.2552,68.2622,85500.0
2012-01-30 11:25:00,98.18,98.36,98.14,98.27,152400.0,68.2622,68.3873,68.2344,68.3248,152400.0
2012-01-30 11:30:00,98.27,98.43,98.26,98.3,93300.0,68.3248,68.436,68.3178,68.3456,93300.0
2012-01-30 11:35:00,98.3,98.34,98.27,98.34,31800.0,68.3456,68.3734,68.3248,68.3734,31800.0
2012-01-30 11:40:00,98.34,98.35,98.25,98.26,67400.0,68.3734,68.3804,68.3109,68.3178,67400.0
2012-01-30 11:45:00,98.25,98.34,98.2,98.29,51600.0,68.3109,68.3734,68.2761,68.3387,51600.0
2012-01-30 11:50:00,98.29,98.45,98.26,98.45,94100.0,68.3387,68.4499,68.3178,68.4499,94100.0
2012-01-30 11:55:00,98.45,98.47,98.36,98.42,53500.0,68.4499,68.4638,68.3873,68.429,53500.0
2012-01-30 12:00:00,98.42,98.43,98.35,98.36,28800.0,68.429,68.436,68.3804,68.3873,28800.0
2012-01-30 12:05:00,98.36,98.4,98.35,98.37,31600.0,68.3873,68.4151,68.3804,68.3943,31600.0
2012-01-30 12:10:00,98.37,98.4,98.35,98.4,30600.0,68.3943,68.4151,68.3804,68.4151,30600.0
2012-01-30 12:15:00,98.4,98.42,98.37,98.41,24900.0,68.4151,68.429,68.3943,68.4221,24900.0
2012-01-30 12:20:00,98.4,98.43,98.38,98.39,28100.0,68.4151,68.436,68.4012,68.4082,28100.0
2012-01-30 12:25:00,98.39,98.42,98.38,98.39,33000.0,68.4082,68.429,68.4012,68.4082,33000.0
2012-01-30 12:30:00,98.4,98.42,98.35,98.36,41600.0,68.4151,68.429,68.3804,68.3873,41600.0
2012-01-30 12:35:00,98.35,98.36,98.3,98.33,42300.0,68.3804,68.3873,68.3456,68.3665,42300.0
2012-01-30 12:40:00,98.33,98.33,98.3,98.3,30400.0,68.3665,68.3665,68.3456,68.3456,30400.0
2012-01-30 12:45:00,98.3,98.36,98.3,98.36,61000.0,68.3456,68.3873,68.3456,68.3873,61000.0
2012-01-30 12:50:00,98.35,98.36,98.32,98.35,66400.0,68.3804,68.3873,68.3595,68.3804,66400.0
2012-01-30 12:55:00,98.36,98.36,98.35,98.36,28400.0,68.3873,68.3873,68.3804,68.3873,28400.0
2012-01-30 13:00:00,98.36,98.36,98.35,98.36,72600.0,68.3873,68.3873,68.3804,68.3873,72600.0
2012-01-30 13:05:00,98.36,98.36,98.33,98.34,56000.0,68.3873,68.3873,68.3665,68.3734,56000.0
2012-01-30 13:10:00,98.33,98.35,98.3,98.31,29000.0,68.3665,68.3804,68.3456,68.3526,29000.0
2012-01-30 13:15:00,98.32,98.36,98.31,98.32,32400.0,68.3595,68.3873,68.3526,68.3595,32400.0
2012-01-30 13:20:00,98.33,98.36,98.3,98.35,49400.0,68.3665,68.3873,68.3456,68.3804,49400.0
2012-01-30 13:25:00,98.35,98.38,98.34,98.36,31800.0,68.3804,68.4012,68.3734,68.3873,31800.0
2012-01-30 13:30:00,98.37,98.38,98.3,98.3,47600.0,68.3943,68.4012,68.3456,68.3456,47600.0
2012-01-30 13:35:00,98.31,98.39,98.3,98.38,35300.0,68.3526,68.4082,68.3456,68.4012,35300.0
2012-01-30 13:40:00,98.36,98.41,98.35,98.4,44900.0,68.3873,68.4221,68.3804,68.4151,44900.0
2012-01-30 13:45:00,98.4,98.45,98.38,98.43,74800.0,68.4151,68.4499,68.4012,68.436,74800.0
2012-01-30 13:50:00,98.44,98.48,98.41,98.47,49400.0,68.443,68.4708,68.4221,68.4638,49400.0
2012-01-30 13:55:00,98.48,98.5,98.46,98.47,55600.0,68.4708,68.4847,68.4569,68.4638,55600.0
2012-01-30 14:00:00,98.48,98.55,98.47,98.53,87500.0,68.4708,68.5194,68.4638,68.5055,87500.0
2012-01-30 14:05:00,98.53,98.53,98.49,98.5,46900.0,68.5055,68.5055,68.4777,68.4847,46900.0
2012-01-30 14:10:00,98.51,98.6,98.51,98.57,60900.0,68.4916,68.5542,68.4916,68.5333,60900.0
2012-01-30 14:15:00,98.56,98.59,98.55,98.56,41500.0,68.5264,68.5472,68.5194,68.5264,41500.0
2012-01-30 14:20:00,98.55,98.57,98.52,98.54,57600.0,68.5194,68.5333,68.4986,68.5125,57600.0
2012-01-30 14:25:00,98.53,98.57,98.52,98.56,74500.0,68.5055,68.5333,68.4986,68.5264,74500.0
2012-01-30 14:30:00,98.57,98.57,98.48,98.5,43400.0,68.5333,68.5333,68.4708,68.4847,43400.0
2012-01-30 14:35:00,98.51,98.57,98.51,98.55,36800.0,68.4916,68.5333,68.4916,68.5194,36800.0
2012-01-30 14:40:00,98.56,98.6,98.56,98.6,31500.0,68.5264,68.5542,68.5264,68.5542,31500.0
2012-01-30 14:45:00,98.6,98.64,98.56,98.56,67300.0,68.5542,68.582,68.5264,68.5264,67300.0
2012-01-30 14:50:00,98.57,98.57,98.49,98.5,53900.0,68.5333,68.5333,68.4777,68.4847,53900.0
2012-01-30 14:55:00,98.51,98.61,98.48,98.57,49500.0,68.4916,68.5612,68.4708,68.5333,49500.0
2012-01-30 15:00:00,98.58,98.58,98.52,98.56,63600.0,68.5403,68.5403,68.4986,68.5264,63600.0
2012-01-30 15:05:00,98.55,98.57,98.5,98.52,52800.0,68.5194,68.5333,68.4847,68.4986,52800.0
2012-01-30 15:10:00,98.52,98.6,98.52,98.6,40200.0,68.4986,68.5542,68.4986,68.5542,40200.0
2012-01-30 15:15:00,98.6,98.63,98.58,98.63,51300.0,68.5542,68.5751,68.5403,68.5751,51300.0
2012-01-30 15:20:00,98.62,98.73,98.62,98.7,96700.0,68.5681,68.6446,68.5681,68.6237,96700.0
2012-01-30 15:25:00,98.69,98.78,98.69,98.77,72100.0,68.6168,68.6793,68.6168,68.6724,72100.0
2012-01-30 15:30:00,98.78,98.81,98.68,98.7,106200.0,68.6793,68.7002,68.6098,68.6237,106200.0
2012-01-30 15:35:00,98.7,98.71,98.6,98.62,80100.0,68.6237,68.6307,68.5542,68.5681,80100.0
2012-01-30 15:40:00,98.62,98.62,98.54,98.58,102000.0,68.5681,68.5681,68.5125,68.5403,102000.0
2012-01-30 15:45:00,98.58,98.7,98.57,98.7,109100.0,68.5403,68.6237,68.5333,68.6237,109100.0
2012-01-30 15:50:00,98.7,98.75,98.67,98.71,132900.0,68.6237,68.6585,68.6029,68.6307,132900.0
2012-01-30 15:55:00,98.71,98.72,98.66,98.7,227100.0,68.6307,68.6376,68.5959,68.6237,227100.0
2012-01-31 09:30:00,99.04,99.23,98.9,99.06,272500.0,68.8601,68.9922,68.7628,68.874,272500.0
2012-01-31 09:35:00,99.07,99.18,98.97,99.11,77400.0,68.881,68.9575,68.8115,68.9088,77400.0
2012-01-31 09:40:00,99.12,99.13,99.0,99.06,94300.0,68.9157,68.9227,68.8323,68.874,94300.0
2012-01-31 09:45:00,99.05,99.1,99.02,99.05,90600.0,68.8671,68.9018,68.8462,68.8671,90600.0
2012-01-31 09:50:00,99.05,99.11,99.05,99.1,72300.0,68.8671,68.9088,68.8671,68.9018,72300.0
2012-01-31 09:55:00,99.09,99.21,99.05,99.14,111600.0,68.8949,68.9783,68.8671,68.9296,111600.0
2012-01-31 10:00:00,99.13,99.17,99.0,99.09,156200.0,68.9227,68.9505,68.8323,68.8949,156200.0
2012-01-31 10:05:00,99.09,99.17,99.0,99.02,83600.0,68.8949,68.9505,68.8323,68.8462,83600.0
2012-01-31 10:10:00,99.01,99.05,98.93,98.96,49900.0,68.8393,68.8671,68.7836,68.8045,49900.0
2012-01-31 10:15:00,98.95,99.01,98.93,98.96,36000.0,68.7975,68.8393,68.7836,68.8045,36000.0
2012-01-31 10:20:00,98.95,98.98,98.92,98.94,24300.0,68.7975,68.8184,68.7767,68.7906,24300.0
2012-01-31 10:25:00,98.96,99.01,98.93,98.99,32500.0,68.8045,68.8393,68.7836,68.8254,32500.0
2012-01-31 10:30:00,98.98,99.01,98.92,98.96,33700.0,68.8184,68.8393,68.7767,68.8045,33700.0
2012-01-31 10:35:00,98.96,99.0,98.8,98.81,70400.0,68.8045,68.8323,68.6933,68.7002,70400.0
2012-01-31 10:40:00,98.8,98.84,98.75,98.83,35700.0,68.6933,68.7211,68.6585,68.7141,35700.0
2012-01-31 10:45:00,98.82,98.82,98.7,98.71,56900.0,68.7072,68.7072,68.6237,68.6307,56900.0
2012-01-31 10:50:00,98.71,98.74,98.54,98.56,46500.0,68.6307,68.6515,68.5125,68.5264,46500.0
2012-01-31 10:55:00,98.57,98.58,98.5,98.55,32600.0,68.5333,68.5403,68.4847,68.5194,32600.0
2012-01-31 11:00:00,98.56,98.59,98.5,98.53,45100.0,68.5264,68.5472,68.4847,68.5055,45100.0
2012-01-31 11:05:00,98.53,98.6,98.51,98.57,35100.0,68.5055,68.5542,68.4916,68.5333,35100.0
2012-01-31 11:10:00,98.57,98.58,98.43,98.47,40300.0,68.5333,68.5403,68.436,68.4638,40300.0
2012-01-31 11:15:00,98.48,98.54,98.44,98.53,35900.0,68.4708,68.5125,68.443,68.5055,35900.0
2012-01-31 11:20:00,98.52,98.58,98.49,98.55,41100.0,68.4986,68.5403,68.4777,68.5194,41100.0
2012-01-31 11:25:00,98.55,98.57,98.43,98.43,25900.0,68.5194,68.5333,68.436,68.436,25900.0
2012-01-31 11:30:00,98.43,98.45,98.32,98.33,50600.0,68.436,68.4499,68.3595,68.3665,50600.0
2012-01-31 11:35:00,98.32,98.43,98.31,98.43,30000.0,68.3595,68.436,68.3526,68.436,30000.0
2012-01-31 11:40:00,98.43,98.51,98.42,98.48,45200.0,68.436,68.4916,68.429,68.4708,45200.0
2012-01-31 11:45:00,98.48,98.49,98.35,98.35,45000.0,68.4708,68.4777,68.3804,68.3804,45000.0
2012-01-31 11:50:00,98.36,98.43,98.28,98.3,66400.0,68.3873,68.436,68.3317,68.3456,66400.0
2012-01-31 11:55:00,98.28,98.3,98.25,98.28,48400.0,68.3317,68.3456,68.3109,68.3317,48400.0
2012-01-31 12:00:00,98.28,98.37,98.27,98.36,73400.0,68.3317,68.3943,68.3248,68.3873,73400.0
2012-01-31 12:05:00,98.36,98.39,98.31,98.39,30300.0,68.3873,68.4082,68.3526,68.4082,30300.0
2012-01-31 12:10:00,98.38,98.41,98.35,98.4,126300.0,68.4012,68.4221,68.3804,68.4151,126300.0
2012-01-31 12:15:00,98.4,98.51,98.39,98.5,34600.0,68.4151,68.4916,68.4082,68.4847,34600.0
2012-01-31 12:20:00,98.49,98.51,98.38,98.38,38200.0,68.4777,68.4916,68.4012,68.4012,38200.0
2012-01-31 12:25:00,98.39,98.45,98.38,98.45,21500.0,68.4082,68.4499,68.4012,68.4499,21500.0
2012-01-31 12:30:00,98.45,98.63,98.45,98.63,62400.0,68.4499,68.5751,68.4499,68.5751,62400.0
2012-01-31 12:35:00,98.63,98.63,98.57,98.58,21500.0,68.5751,68.5751,68.5333,68.5403,21500.0
2012-01-31 12:40:00,98.57,98.57,98.48,98.49,29000.0,68.5333,68.5333,68.4708,68.4777,29000.0
2012-01-31 12:45:00,98.48,98.49,98.48,98.48,11300.0,68.4708,68.4777,68.4708,68.4708,11300.0
2012-01-31 12:50:00,98.48,98.54,98.48,98.53,32500.0,68.4708,68.5125,68.4708,68.5055,32500.0
2012-01-31 12:55:00,98.54,98.57,98.52,98.56,28600.0,68.5125,68.5333,68.4986,68.5264,28600.0
2012-01-31 13:00:00,98.56,98.62,98.55,98.62,34900.0,68.5264,68.5681,68.5194,68.5681,34900.0
2012-01-31 13:05:00,98.61,98.64,98.57,98.63,53100.0,68.5612,68.582,68.5333,68.5751,53100.0
2012-01-31 13:10:00,98.64,98.68,98.63,98.68,32900.0,68.582,68.6098,68.5751,68.6098,32900.0
2012-01-31 13:15:00,98.68,98.68,98.67,98.68,17900.0,68.6098,68.6098,68.6029,68.6098,17900.0
2012-01-31 13:20:00,98.68,98.68,98.64,98.66,47300.0,68.6098,68.6098,68.582,68.5959,47300.0
2012-01-31 13:25:00,98.67,98.73,98.65,98.71,50200.0,68.6029,68.6446,68.589,68.6307,50200.0
2012-01-31 13:30:00,98.71,98.74,98.7,98.73,34800.0,68.6307,68.6515,68.6237,68.6446,34800.0
2012-01-31 13:35:00,98.74,98.84,98.73,98.8,71700.0,68.6515,68.7211,68.6446,68.6933,71700.0
2012-01-31 13:40:00,98.8,98.92,98.8,98.92,40000.0,68.6933,68.7767,68.6933,68.7767,40000.0
2012-01-31 13:45:00,98.92,98.95,98.84,98.84,25900.0,68.7767,68.7975,68.7211,68.7211,25900.0
2012-01-31 13:50:00,98.85,98.87,98.79,98.85,37300.0,68.728,68.7419,68.6863,68.728,37300.0
2012-01-31 13:55:00,98.84,98.87,98.77,98.78,30200.0,68.7211,68.7419,68.6724,68.6793,30200.0
2012-01-31 14:00:00,98.78,98.79,98.72,98.73,32400.0,68.6793,68.6863,68.6376,68.6446,32400.0
2012-01-31 14:05:00,98.73,98.76,98.7,98.74,28400.0,68.6446,68.6654,68.6237,68.6515,28400.0
2012-01-31 14:10:00,98.74,98.88,98.73,98.86,63000.0,68.6515,68.7489,68.6446,68.735,63000.0
2012-01-31 14:15:00,98.85,98.96,98.84,98.96,30700.0,68.728,68.8045,68.7211,68.8045,30700.0
2012-01-31 14:20:00,98.96,99.0,98.93,98.98,64100.0,68.8045,68.8323,68.7836,68.8184,64100.0
2012-01-31 14:25:00,98.97,99.03,98.93,99.02,110700.0,68.8115,68.8532,68.7836,68.8462,110700.0
2012-01-31 14:30:00,99.01,99.02,98.95,98.98,42200.0,68.8393,68.8462,68.7975,68.8184,42200.0
2012-01-31 14:35:00,98.98,98.99,98.94,98.95,30800.0,68.8184,68.8254,68.7906,68.7975,30800.0
2012-01-31 14:40:00,98.95,98.96,98.88,98.88,39000.0,68.7975,68.8045,68.7489,68.7489,39000.0
2012-01-31 14:45:00,98.89,98.95,98.88,98.93,25800.0,68.7558,68.7975,68.7489,68.7836,25800.0
2012-01-31 14:50:00,98.94,99.0,98.94,98.99,34800.0,68.7906,68.8323,68.7906,68.8254,34800.0
2012-01-31 14:55:00,98.99,99.08,98.99,99.07,48300.0,68.8254,68.8879,68.8254,68.881,48300.0
2012-01-31 15:00:00,99.08,99.08,98.89,98.89,85200.0,68.8879,68.8879,68.7558,68.7558,85200.0
2012-01-31 15:05:00,98.9,98.98,98.89,98.97,66600.0,68.7628,68.8184,68.7558,68.8115,66600.0
2012-01-31 15:10:00,98.97,99.0,98.92,98.98,72700.0,68.8115,68.8323,68.7767,68.8184,72700.0
2012-01-31 15:15:00,98.97,99.08,98.96,99.07,83900.0,68.8115,68.8879,68.8045,68.881,83900.0
2012-01-31 15:20:00,99.07,99.1,99.04,99.07,63800.0,68.881,68.9018,68.8601,68.881,63800.0
2012-01-31 15:25:00,99.07,99.15,99.03,99.13,67100.0,68.881,68.9366,68.8532,68.9227,67100.0
2012-01-31 15:30:00,99.14,99.18,99.1,99.12,87300.0,68.9296,68.9575,68.9018,68.9157,87300.0
2012-01-31 15:35:00,99.12,99.16,99.1,99.14,96600.0,68.9157,68.9436,68.9018,68.9296,96600.0
2012-01-31 15:40:00,99.14,99.26,99.14,99.21,210000.0,68.9296,69.0131,68.9296,68.9783,210000.0
2012-01-31 15:45:00,99.22,99.23,99.04,99.07,177600.0,68.9853,68.9922,68.8601,68.881,177600.0
2012-01-31 15:50:00,99.06,99.06,98.92,98.95,145100.0,68.874,68.874,68.7767,68.7975,145100.0
2012-01-31 15:55:00,98.95,99.07,98.94,99.05,237600.0,68.7975,68.881,68.7906,68.8671,237600.0
2012-02-01 09:30:00,99.44,99.46,99.2,99.45,164900.0,69.1382,69.1521,68.9714,69.1452,164900.0
2012-02-01 09:35:00,99.45,99.49,99.31,99.37,119100.0,69.1452,69.173,69.0478,69.0896,119100.0
2012-02-01 09:40:00,99.34,99.35,99.18,99.24,70500.0,69.0687,69.0757,68.9575,68.9992,70500.0
2012-02-01 09:45:00,99.24,99.26,99.0,99.0,100200.0,68.9992,69.0131,68.8323,68.8323,100200.0
2012-02-01 09:50:00,99.01,99.01,98.73,98.74,111400.0,68.8393,68.8393,68.6446,68.6515,111400.0
2012-02-01 09:55:00,98.74,98.77,98.62,98.75,140800.0,68.6515,68.6724,68.5681,68.6585,140800.0
2012-02-01 10:00:00,98.75,98.84,98.5,98.57,178900.0,68.6585,68.7211,68.4847,68.5333,178900.0
2012-02-01 10:05:00,98.59,98.81,98.59,98.72,134000.0,68.5472,68.7002,68.5472,68.6376,134000.0
2012-02-01 10:10:00,98.73,98.87,98.72,98.87,152500.0,68.6446,68.7419,68.6376,68.7419,152500.0
2012-02-01 10:15:00,98.86,98.9,98.77,98.78,106700.0,68.735,68.7628,68.6724,68.6793,106700.0
2012-02-01 10:20:00,98.78,98.89,98.78,98.86,50800.0,68.6793,68.7558,68.6793,68.735,50800.0
2012-02-01 10:25:00,98.86,98.9,98.7,98.7,92800.0,68.735,68.7628,68.6237,68.6237,92800.0
2012-02-01 10:30:00,98.71,98.89,98.67,98.75,147500.0,68.6307,68.7558,68.6029,68.6585,147500.0
2012-02-01 10:35:00,98.77,98.89,98.77,98.86,56300.0,68.6724,68.7558,68.6724,68.735,56300.0
2012-02-01 10:40:00,98.87,98.87,98.7,98.79,80600.0,68.7419,68.7419,68.6237,68.6863,80600.0
2012-02-01 10:45:00,98.8,98.8,98.62,98.63,86000.0,68.6933,68.6933,68.5681,68.5751,86000.0
2012-02-01 10:50:00,98.63,98.64,98.56,98.6,73000.0,68.5751,68.582,68.5264,68.5542,73000.0
2012-02-01 10:55:00,98.6,98.71,98.59,98.7,43600.0,68.5542,68.6307,68.5472,68.6237,43600.0
2012-02-01 11:00:00,98.71,98.81,98.7,98.72,55800.0,68.6307,68.7002,68.6237,68.6376,55800.0
2012-02-01 11:05:00,98.72,98.73,98.69,98.7,54200.0,68.6376,68.6446,68.6168,68.6237,54200.0
2012-02-01 11:10:00,98.71,98.76,98.67,98.73,144300.0,68.6307,68.6654,68.6029,68.6446,144300.0
2012-02-01 11:15:00,98.73,98.74,98.68,98.69,62300.0,68.6446,68.6515,68.6098,68.6168,62300.0
2012-02-01 11:20:00,98.71,98.71,98.65,98.66,25900.0,68.6307,68.6307,68.589,68.5959,25900.0
2012-02-01 11:25:00,98.66,98.73,98.66,98.7,40500.0,68.5959,68.6446,68.5959,68.6237,40500.0
2012-02-01 11:30:00,98.7,98.73,98.69,98.73,29600.0,68.6237,68.6446,68.6168,68.6446,29600.0
2012-02-01 11:35:00,98.73,98.75,98.68,98.69,59600.0,68.6446,68.6585,68.6098,68.6168,59600.0
2012-02-01 11:40:00,98.69,98.72,98.6,98.61,106700.0,68.6168,68.6376,68.5542,68.5612,106700.0
2012-02-01 11:45:00,98.6,98.61,98.55,98.56,75100.0,68.5542,68.5612,68.5194,68.5264,75100.0
2012-02-01 11:50:00,98.56,98.64,98.55,98.6,66800.0,68.5264,68.582,68.5194,68.5542,66800.0
2012-02-01 11:55:00,98.62,98.63,98.57,98.58,50100.0,68.5681,68.5751,68.5333,68.5403,50100.0
2012-02-01 12:00:00,98.58,98.66,98.57,98.64,32300.0,68.5403,68.5959,68.5333,68.582,32300.0
2012-02-01 12:05:00,98.65,98.68,98.6,98.67,63100.0,68.589,68.6098,68.5542,68.6029,63100.0
2012-02-01 12:10:00,98.67,98.69,98.61,98.63,51300.0,68.6029,68.6168,68.5612,68.5751,51300.0
2012-02-01 12:15:00,98.65,98.67,98.64,98.66,35800.0,68.589,68.6029,68.582,68.5959,35800.0
2012-02-01 12:20:00,98.65,98.7,98.65,98.66,35200.0,68.589,68.6237,68.589,68.5959,35200.0
2012-02-01 12:25:00,98.65,98.66,98.62,98.64,22900.0,68.589,68.5959,68.5681,68.582,22900.0
2012-02-01 12:30:00,98.65,98.65,98.61,98.61,43700.0,68.589,68.589,68.5612,68.5612,43700.0
2012-02-01 12:35:00,98.63,98.66,98.62,98.65,16900.0,68.5751,68.5959,68.5681,68.589,16900.0
2012-02-01 12:40:00,98.66,98.66,98.55,98.55,48800.0,68.5959,68.5959,68.5194,68.5194,48800.0
2012-02-01 12:45:00,98.56,98.63,98.53,98.59,67700.0,68.5264,68.5751,68.5055,68.5472,67700.0
2012-02-01 12:50:00,98.59,98.65,98.53,98.54,41500.0,68.5472,68.589,68.5055,68.5125,41500.0
2012-02-01 12:55:00,98.55,98.59,98.53,98.56,58800.0,68.5194,68.5472,68.5055,68.5264,58800.0
2012-02-01 13:00:00,98.57,98.61,98.55,98.61,37100.0,68.5333,68.5612,68.5194,68.5612,37100.0
2012-02-01 13:05:00,98.61,98.66,98.54,98.54,58900.0,68.5612,68.5959,68.5125,68.5125,58900.0
2012-02-01 13:10:00,98.54,98.58,98.52,98.56,39000.0,68.5125,68.5403,68.4986,68.5264,39000.0
2012-02-01 13:15:00,98.57,98.65,98.56,98.65,40100.0,68.5333,68.589,68.5264,68.589,40100.0
2012-02-01 13:20:00,98.65,98.73,98.65,98.69,51900.0,68.589,68.6446,68.589,68.6168,51900.0
2012-02-01 13:25:00,98.7,98.71,98.65,98.67,30200.0,68.6237,68.6307,68.589,68.6029,30200.0
2012-02-01 13:30:00,98.66,98.72,98.66,98.72,32500.0,68.5959,68.6376,68.5959,68.6376,32500.0
2012-02-01 13:35:00,98.72,98.79,98.7,98.7,71600.0,68.6376,68.6863,68.6237,68.6237,71600.0
2012-02-01 13:40:00,98.7,98.72,98.61,98.65,129600.0,68.6237,68.6376,68.5612,68.589,129600.0
2012-02-01 13:45:00,98.66,98.71,98.64,98.67,83600.0,68.5959,68.6307,68.582,68.6029,83600.0
2012-02-01 13:50:00,98.66,98.71,98.65,98.69,45800.0,68.5959,68.6307,68.589,68.6168,45800.0
2012-02-01 13:55:00,98.7,98.71,98.52,98.53,95600.0,68.6237,68.6307,68.4986,68.5055,95600.0
2012-02-01 14:00:00,98.54,98.55,98.51,98.52,40200.0,68.5125,68.5194,68.4916,68.4986,40200.0
2012-02-01 14:05:00,98.51,98.53,98.42,98.43,93200.0,68.4916,68.5055,68.429,68.436,93200.0
2012-02-01 14:10:00,98.44,98.45,98.36,98.37,68600.0,68.443,68.4499,68.3873,68.3943,68600.0
2012-02-01 14:15:00,98.38,98.44,98.37,98.43,40100.0,68.4012,68.443,68.3943,68.436,40100.0
2012-02-01 14:20:00,98.43,98.52,98.43,98.51,52900.0,68.436,68.4986,68.436,68.4916,52900.0
2012-02-01 14:25:00,98.52,98.56,98.48,98.54,66300.0,68.4986,68.5264,68.4708,68.5125,66300.0
2012-02-01 14:30:00,98.55,98.57,98.5,98.53,47500.0,68.5194,68.5333,68.4847,68.5055,47500.0
2012-02-01 14:35:00,98.54,98.55,98.49,98.51,41900.0,68.5125,68.5194,68.4777,68.4916,41900.0
2012-02-01 14:40:00,98.51,98.56,98.49,98.55,53900.0,68.4916,68.5264,68.4777,68.5194,53900.0
2012-02-01 14:45:00,98.56,98.59,98.54,98.57,38900.0,68.5264,68.5472,68.5125,68.5333,38900.0
2012-02-01 14:50:00,98.56,98.65,98.56,98.65,57300.0,68.5264,68.589,68.5264,68.589,57300.0
2012-02-01 14:55:00,98.64,98.67,98.61,98.66,35700.0,68.582,68.6029,68.5612,68.5959,35700.0
2012-02-01 15:00:00,98.66,98.72,98.66,98.71,51700.0,68.5959,68.6376,68.5959,68.6307,51700.0
2012-02-01 15:05:00,98.72,98.72,98.64,98.68,57000.0,68.6376,68.6376,68.582,68.6098,57000.0
2012-02-01 15:10:00,98.69,98.73,98.65,98.68,62900.0,68.6168,68.6446,68.589,68.6098,62900.0
2012-02-01 15:15:00,98.68,98.71,98.62,98.71,48400.0,68.6098,68.6307,68.5681,68.6307,48400.0
2012-02-01 15:20:00,98.7,98.71,98.59,98.6,66800.0,68.6237,68.6307,68.5472,68.5542,66800.0
2012-02-01 15:25:00,98.6,98.6,98.55,98.56,60000.0,68.5542,68.5542,68.5194,68.5264,60000.0
2012-02-01 15:30:00,98.57,98.59,98.52,98.56,80800.0,68.5333,68.5472,68.4986,68.5264,80800.0
2012-02-01 15:35:00,98.57,98.6,98.54,98.55,75900.0,68.5333,68.5542,68.5125,68.5194,75900.0
2012-02-01 15:40:00,98.56,98.59,98.52,98.58,76100.0,68.5264,68.5472,68.4986,68.5403,76100.0
2012-02-01 15:45:00,98.58,98.63,98.54,98.61,113600.0,68.5403,68.5751,68.5125,68.5612,113600.0
2012-02-01 15:50:00,98.62,98.63,98.48,98.48,155100.0,68.5681,68.5751,68.4708,68.4708,155100.0
2012-02-01 15:55:00,98.49,98.5,98.37,98.4,286600.0,68.4777,68.4847,68.3943,68.4151,286600.0
2012-02-02 09:30:00,98.26,98.5,98.26,98.5,138000.0,68.3178,68.4847,68.3178,68.4847,138000.0
2012-02-02 09:35:00,98.5,98.7,98.5,98.68,60900.0,68.4847,68.6237,68.4847,68.6098,60900.0
2012-02-02 09:40:00,98.68,98.73,98.66,98.71,55100.0,68.6098,68.6446,68.5959,68.6307,55100.0
2012-02-02 09:45:00,98.7,98.73,98.65,98.66,73300.0,68.6237,68.6446,68.589,68.5959,73300.0
2012-02-02 09:50:00,98.64,98.66,98.52,98.55,42000.0,68.582,68.5959,68.4986,68.5194,42000.0
2012-02-02 09:55:00,98.55,98.57,98.46,98.56,48400.0,68.5194,68.5333,68.4569,68.5264,48400.0
2012-02-02 10:00:00,98.56,98.64,98.48,98.49,68600.0,68.5264,68.582,68.4708,68.4777,68600.0
2012-02-02 10:05:00,98.49,98.59,98.47,98.59,44100.0,68.4777,68.5472,68.4638,68.5472,44100.0
2012-02-02 10:10:00,98.57,98.67,98.57,98.62,29000.0,68.5333,68.6029,68.5333,68.5681,29000.0
2012-02-02 10:15:00,98.62,98.7,98.59,98.69,52100.0,68.5681,68.6237,68.5472,68.6168,52100.0
2012-02-02 10:20:00,98.69,98.78,98.66,98.78,52900.0,68.6168,68.6793,68.5959,68.6793,52900.0
2012-02-02 10:25:00,98.78,98.8,98.7,98.72,51100.0,68.6793,68.6933,68.6237,68.6376,51100.0
2012-02-02 10:30:00,98.74,98.75,98.65,98.7,49000.0,68.6515,68.6585,68.589,68.6237,49000.0
2012-02-02 10:35:00,98.7,98.72,98.63,98.69,42400.0,68.6237,68.6376,68.5751,68.6168,42400.0
2012-02-02 10:40:00,98.69,98.77,98.69,98.72,48600.0,68.6168,68.6724,68.6168,68.6376,48600.0
2012-02-02 10:45:00,98.72,98.8,98.69,98.8,76000.0,68.6376,68.6933,68.6168,68.6933,76000.0
2012-02-02 10:50:00,98.8,98.82,98.73,98.74,66000.0,68.6933,68.7072,68.6446,68.6515,66000.0
2012-02-02 10:55:00,98.75,98.81,98.64,98.65,103600.0,68.6585,68.7002,68.582,68.589,103600.0
2012-02-02 11:00:00,98.66,98.76,98.66,98.7,81400.0,68.5959,68.6654,68.5959,68.6237,81400.0
2012-02-02 11:05:00,98.7,98.73,98.64,98.68,50400.0,68.6237,68.6446,68.582,68.6098,50400.0
2012-02-02 11:10:00,98.67,98.71,98.66,98.66,33500.0,68.6029,68.6307,68.5959,68.5959,33500.0
2012-02-02 11:15:00,98.66,98.7,98.57,98.6,59300.0,68.5959,68.6237,68.5333,68.5542,59300.0
2012-02-02 11:20:00,98.58,98.6,98.5,98.51,30800.0,68.5403,68.5542,68.4847,68.4916,30800.0
2012-02-02 11:25:00,98.51,98.55,98.49,98.52,36300.0,68.4916,68.5194,68.4777,68.4986,36300.0
2012-02-02 11:30:00,98.53,98.57,98.51,98.57,24200.0,68.5055,68.5333,68.4916,68.5333,24200.0
2012-02-02 11:35:00,98.55,98.56,98.41,98.43,58900.0,68.5194,68.5264,68.4221,68.436,58900.0
2012-02-02 11:40:00,98.43,98.44,98.37,98.38,36600.0,68.436,68.443,68.3943,68.4012,36600.0
2012-02-02 11:45:00,98.38,98.5,98.38,98.47,57200.0,68.4012,68.4847,68.4012,68.4638,57200.0
2012-02-02 11:50:00,98.47,98.54,98.44,98.54,53000.0,68.4638,68.5125,68.443,68.5125,53000.0
2012-02-02 11:55:00,98.55,98.57,98.51,98.56,21700.0,68.5194,68.5333,68.4916,68.5264,21700.0
2012-02-02 12:00:00,98.55,98.56,98.47,98.53,30100.0,68.5194,68.5264,68.4638,68.5055,30100.0
2012-02-02 12:05:00,98.53,98.53,98.43,98.47,36800.0,68.5055,68.5055,68.436,68.4638,36800.0
2012-02-02 12:10:00,98.48,98.49,98.43,98.45,45300.0,68.4708,68.4777,68.436,68.4499,45300.0
2012-02-02 12:15:00,98.44,98.46,98.41,98.45,47800.0,68.443,68.4569,68.4221,68.4499,47800.0
2012-02-02 12:20:00,98.45,98.48,98.42,98.47,48200.0,68.4499,68.4708,68.429,68.4638,48200.0
2012-02-02 12:25:00,98.47,98.5,98.47,98.49,21900.0,68.4638,68.4847,68.4638,68.4777,21900.0
2012-02-02 12:30:00,98.48,98.52,98.48,98.5,36600.0,68.4708,68.4986,68.4708,68.4847,36600.0
2012-02-02 12:35:00,98.5,98.5,98.38,98.42,32400.0,68.4847,68.4847,68.4012,68.429,32400.0
2012-02-02 12:40:00,98.41,98.42,98.35,98.36,33800.0,68.4221,68.429,68.3804,68.3873,33800.0
2012-02-02 12:45:00,98.36,98.37,98.33,98.34,27900.0,68.3873,68.3943,68.3665,68.3734,27900.0
2012-02-02 12:50:00,98.35,98.39,98.34,98.39,28400.0,68.3804,68.4082,68.3734,68.4082,28400.0
2012-02-02 12:55:00,98.39,98.47,98.37,98.47,41200.0,68.4082,68.4638,68.3943,68.4638,41200.0
2012-02-02 13:00:00,98.47,98.51,98.46,98.46,26700.0,68.4638,68.4916,68.4569,68.4569,26700.0
2012-02-02 13:05:00,98.47,98.47,98.43,98.45,21800.0,68.4638,68.4638,68.436,68.4499,21800.0
2012-02-02 13:10:00,98.44,98.46,98.4,98.46,30100.0,68.443,68.4569,68.4151,68.4569,30100.0
2012-02-02 13:15:00,98.46,98.51,98.43,98.5,43400.0,68.4569,68.4916,68.436,68.4847,43400.0
2012-02-02 13:20:00,98.51,98.61,98.5,98.6,105900.0,68.4916,68.5612,68.4847,68.5542,105900.0
2012-02-02 13:25:00,98.6,98.63,98.6,98.61,51500.0,68.5542,68.5751,68.5542,68.5612,51500.0
2012-02-02 13:30:00,98.61,98.64,98.6,98.63,30100.0,68.5612,68.582,68.5542,68.5751,30100.0
2012-02-02 13:35:00,98.64,98.64,98.59,98.59,29600.0,68.582,68.582,68.5472,68.5472,29600.0
2012-02-02 13:40:00,98.59,98.64,98.59,98.64,21500.0,68.5472,68.582,68.5472,68.582,21500.0
2012-02-02 13:45:00,98.64,98.64,98.59,98.64,35200.0,68.582,68.582,68.5472,68.582,35200.0
2012-02-02 13:50:00,98.64,98.71,98.58,98.66,76900.0,68.582,68.6307,68.5403,68.5959,76900.0
2012-02-02 13:55:00,98.66,98.71,98.65,98.7,38100.0,68.5959,68.6307,68.589,68.6237,38100.0
2012-02-02 14:00:00,98.69,98.69,98.59,98.62,31500.0,68.6168,68.6168,68.5472,68.5681,31500.0
2012-02-02 14:05:00,98.63,98.63,98.59,98.62,25000.0,68.5751,68.5751,68.5472,68.5681,25000.0
2012-02-02 14:10:00,98.62,98.62,98.58,98.61,22000.0,68.5681,68.5681,68.5403,68.5612,22000.0
2012-02-02 14:15:00,98.62,98.64,98.61,98.63,23600.0,68.5681,68.582,68.5612,68.5751,23600.0
2012-02-02 14:20:00,98.62,98.62,98.58,98.6,23500.0,68.5681,68.5681,68.5403,68.5542,23500.0
2012-02-02 14:25:00,98.61,98.61,98.55,98.58,35200.0,68.5612,68.5612,68.5194,68.5403,35200.0
2012-02-02 14:30:00,98.59,98.64,98.58,98.64,21900.0,68.5472,68.582,68.5403,68.582,21900.0
2012-02-02 14:35:00,98.64,98.69,98.64,98.65,20000.0,68.582,68.6168,68.582,68.589,20000.0
2012-02-02 14:40:00,98.65,98.67,98.58,98.62,20800.0,68.589,68.6029,68.5403,68.5681,20800.0
2012-02-02 14:45:00,98.62,98.62,98.56,98.58,32400.0,68.5681,68.5681,68.5264,68.5403,32400.0
2012-02-02 14:50:00,98.57,98.57,98.51,98.57,29500.0,68.5333,68.5333,68.4916,68.5333,29500.0
2012-02-02 14:55:00,98.57,98.6,98.52,98.53,31400.0,68.5333,68.5542,68.4986,68.5055,31400.0
2012-02-02 15:00:00,98.52,98.61,98.52,98.61,31700.0,68.4986,68.5612,68.4986,68.5612,31700.0
2012-02-02 15:05:00,98.61,98.64,98.6,98.62,21400.0,68.5612,68.582,68.5542,68.5681,21400.0
2012-02-02 15:10:00,98.62,98.64,98.6,98.64,38000.0,68.5681,68.582,68.5542,68.582,38000.0
2012-02-02 15:15:00,98.63,98.64,98.58,98.62,36700.0,68.5751,68.582,68.5403,68.5681,36700.0
2012-02-02 15:20:00,98.62,98.64,98.59,98.63,36300.0,68.5681,68.582,68.5472,68.5751,36300.0
2012-02-02 15:25:00,98.63,98.71,98.61,98.69,66900.0,68.5751,68.6307,68.5612,68.6168,66900.0
2012-02-02 15:30:00,98.68,98.7,98.66,98.66,55100.0,68.6098,68.6237,68.5959,68.5959,55100.0
2012-02-02 15:35:00,98.66,98.72,98.65,98.7,72500.0,68.5959,68.6376,68.589,68.6237,72500.0
2012-02-02 15:40:00,98.69,98.72,98.65,98.7,48600.0,68.6168,68.6376,68.589,68.6237,48600.0
2012-02-02 15:45:00,98.71,98.71,98.65,98.68,83100.0,68.6307,68.6307,68.589,68.6098,83100.0
2012-02-02 15:50:00,98.67,98.73,98.66,98.73,69800.0,68.6029,68.6446,68.5959,68.6446,69800.0
2012-02-02 15:55:00,98.72,98.73,98.64,98.66,162300.0,68.6376,68.6446,68.582,68.5959,162300.0
2012-02-03 09:30:00,99.19,99.41,99.18,99.38,164000.0,68.9644,69.1174,68.9575,69.0965,164000.0
2012-02-03 09:35:00,99.4,99.47,99.2,99.2,88800.0,69.1104,69.1591,68.9714,68.9714,88800.0
2012-02-03 09:40:00,99.21,99.37,99.04,99.16,98500.0,68.9783,69.0896,68.8601,68.9436,98500.0
2012-02-03 09:45:00,99.17,99.27,99.16,99.23,36200.0,68.9505,69.02,68.9436,68.9922,36200.0
2012-02-03 09:50:00,99.23,99.32,99.19,99.32,75500.0,68.9922,69.0548,68.9644,69.0548,75500.0
2012-02-03 09:55:00,99.34,99.34,99.24,99.3,41000.0,69.0687,69.0687,68.9992,69.0409,41000.0
2012-02-03 10:00:00,99.28,99.45,99.28,99.36,78700.0,69.027,69.1452,69.027,69.0826,78700.0
2012-02-03 10:05:00,99.37,99.39,99.2,99.31,78200.0,69.0896,69.1035,68.9714,69.0478,78200.0
2012-02-03 10:10:00,99.32,99.41,99.29,99.34,73900.0,69.0548,69.1174,69.0339,69.0687,73900.0
2012-02-03 10:15:00,99.34,99.43,99.34,99.37,53400.0,69.0687,69.1313,69.0687,69.0896,53400.0
2012-02-03 10:20:00,99.37,99.43,99.36,99.37,38200.0,69.0896,69.1313,69.0826,69.0896,38200.0
2012-02-03 10:25:00,99.35,99.38,99.25,99.35,91700.0,69.0757,69.0965,69.0061,69.0757,91700.0
2012-02-03 10:30:00,99.34,99.39,99.33,99.36,47500.0,69.0687,69.1035,69.0617,69.0826,47500.0
2012-02-03 10:35:00,99.36,99.43,99.36,99.41,38200.0,69.0826,69.1313,69.0826,69.1174,38200.0
2012-02-03 10:40:00,99.41,99.43,99.35,99.38,62400.0,69.1174,69.1313,69.0757,69.0965,62400.0
2012-02-03 10:45:00,99.4,99.43,99.35,99.38,46000.0,69.1104,69.1313,69.0757,69.0965,46000.0
2012-02-03 10:50:00,99.4,99.42,99.34,99.34,35700.0,69.1104,69.1243,69.0687,69.0687,35700.0
2012-02-03 10:55:00,99.34,99.39,99.34,99.39,21400.0,69.0687,69.1035,69.0687,69.1035,21400.0
2012-02-03 11:00:00,99.38,99.4,99.35,99.38,36800.0,69.0965,69.1104,69.0757,69.0965,36800.0
2012-02-03 11:05:00,99.37,99.42,99.36,99.41,30800.0,69.0896,69.1243,69.0826,69.1174,30800.0
2012-02-03 11:10:00,99.4,99.42,99.36,99.38,21900.0,69.1104,69.1243,69.0826,69.0965,21900.0
2012-02-03 11:15:00,99.39,99.42,99.39,99.41,30500.0,69.1035,69.1243,69.1035,69.1174,30500.0
2012-02-03 11:20:00,99.41,99.46,99.4,99.44,91000.0,69.1174,69.1521,69.1104,69.1382,91000.0
2012-02-03 11:25:00,99.44,99.5,99.44,99.5,57500.0,69.1382,69.1799,69.1382,69.1799,57500.0
2012-02-03 11:30:00,99.5,99.53,99.49,99.52,70400.0,69.1799,69.2008,69.173,69.1939,70400.0
2012-02-03 11:35:00,99.52,99.52,99.47,99.48,41700.0,69.1939,69.1939,69.1591,69.166,41700.0
2012-02-03 11:40:00,99.48,99.55,99.46,99.54,70600.0,69.166,69.2147,69.1521,69.2078,70600.0
2012-02-03 11:45:00,99.54,99.6,99.54,99.6,35700.0,69.2078,69.2495,69.2078,69.2495,35700.0
2012-02-03 11:50:00,99.59,99.61,99.58,99.6,39600.0,69.2425,69.2564,69.2356,69.2495,39600.0
2012-02-03 11:55:00,99.61,99.61,99.55,99.55,45500.0,69.2564,69.2564,69.2147,69.2147,45500.0
2012-02-03 12:00:00,99.55,99.58,99.52,99.57,44400.0,69.2147,69.2356,69.1939,69.2286,44400.0
2012-02-03 12:05:00,99.56,99.65,99.56,99.64,31600.0,69.2217,69.2842,69.2217,69.2773,31600.0
2012-02-03 12:10:00,99.63,99.65,99.62,99.64,23900.0,69.2703,69.2842,69.2634,69.2773,23900.0
2012-02-03 12:15:00,99.65,99.7,99.6,99.68,97900.0,69.2842,69.319,69.2495,69.3051,97900.0
2012-02-03 12:20:00,99.68,99.7,99.6,99.69,93700.0,69.3051,69.319,69.2495,69.312,93700.0
2012-02-03 12:25:00,99.68,99.79,99.67,99.79,68900.0,69.3051,69.3816,69.2981,69.3816,68900.0
2012-02-03 12:30:00,99.79,99.8,99.75,99.76,33000.0,69.3816,69.3885,69.3538,69.3607,33000.0
2012-02-03 12:35:00,99.77,99.83,99.76,99.83,36200.0,69.3677,69.4094,69.3607,69.4094,36200.0
2012-02-03 12:40:00,99.83,99.88,99.8,99.83,73000.0,69.4094,69.4442,69.3885,69.4094,73000.0
2012-02-03 12:45:00,99.83,99.84,99.76,99.78,39700.0,69.4094,69.4163,69.3607,69.3746,39700.0
2012-02-03 12:50:00,99.76,99.84,99.74,99.8,50300.0,69.3607,69.4163,69.3468,69.3885,50300.0
2012-02-03 12:55:00,99.81,99.84,99.75,99.82,30200.0,69.3955,69.4163,69.3538,69.4024,30200.0
2012-02-03 13:00:00,99.81,99.83,99.78,99.83,28800.0,69.3955,69.4094,69.3746,69.4094,28800.0
2012-02-03 13:05:00,99.83,99.87,99.81,99.82,38100.0,69.4094,69.4372,69.3955,69.4024,38100.0
2012-02-03 13:10:00,99.83,99.86,99.8,99.82,75200.0,69.4094,69.4302,69.3885,69.4024,75200.0
2012-02-03 13:15:00,99.82,99.88,99.82,99.84,24900.0,69.4024,69.4442,69.4024,69.4163,24900.0
2012-02-03 13:20:00,99.84,99.85,99.82,99.84,17600.0,69.4163,69.4233,69.4024,69.4163,17600.0
2012-02-03 13:25:00,99.84,99.84,99.79,99.81,39100.0,69.4163,69.4163,69.3816,69.3955,39100.0
2012-02-03 13:30:00,99.81,99.84,99.8,99.84,24500.0,69.3955,69.4163,69.3885,69.4163,24500.0
2012-02-03 13:35:00,99.84,99.84,99.78,99.79,38500.0,69.4163,69.4163,69.3746,69.3816,38500.0
2012-02-03 13:40:00,99.79,99.83,99.77,99.83,38400.0,69.3816,69.4094,69.3677,69.4094,38400.0
2012-02-03 13:45:00,99.85,99.85,99.81,99.82,27900.0,69.4233,69.4233,69.3955,69.4024,27900.0
2012-02-03 13:50:00,99.82,99.88,99.82,99.87,19700.0,69.4024,69.4442,69.4024,69.4372,19700.0
2012-02-03 13:55:00,99.87,99.88,99.76,99.8,32200.0,69.4372,69.4442,69.3607,69.3885,32200.0
2012-02-03 14:00:00,99.79,99.81,99.72,99.72,35800.0,69.3816,69.3955,69.3329,69.3329,35800.0
2012-02-03 14:05:00,99.72,99.73,99.65,99.68,43600.0,69.3329,69.3399,69.2842,69.3051,43600.0
2012-02-03 14:10:00,99.67,99.73,99.66,99.73,80400.0,69.2981,69.3399,69.2912,69.3399,80400.0
2012-02-03 14:15:00,99.73,99.77,99.7,99.72,162800.0,69.3399,69.3677,69.319,69.3329,162800.0
2012-02-03 14:20:00,99.72,99.83,99.72,99.82,46000.0,69.3329,69.4094,69.3329,69.4024,46000.0
2012-02-03 14:25:00,99.82,99.87,99.8,99.87,47100.0,69.4024,69.4372,69.3885,69.4372,47100.0
2012-02-03 14:30:00,99.86,99.91,99.86,99.89,59500.0,69.4302,69.465,69.4302,69.4511,59500.0
2012-02-03 14:35:00,99.9,99.94,99.87,99.92,73700.0,69.4581,69.4859,69.4372,69.472,73700.0
2012-02-03 14:40:00,99.92,99.98,99.92,99.98,88300.0,69.472,69.5137,69.472,69.5137,88300.0
2012-02-03 14:45:00,99.97,100.0,99.97,99.98,101300.0,69.5067,69.5276,69.5067,69.5137,101300.0
2012-02-03 14:50:00,99.99,100.05,99.96,99.98,240700.0,69.5206,69.5623,69.4998,69.5137,240700.0
2012-02-03 14:55:00,99.98,100.0,99.94,99.99,63000.0,69.5137,69.5276,69.4859,69.5206,63000.0
2012-02-03 15:00:00,99.99,100.03,99.96,100.03,163300.0,69.5206,69.5484,69.4998,69.5484,163300.0
2012-02-03 15:05:00,100.03,100.15,100.02,100.13,97400.0,69.5484,69.6319,69.5415,69.618,97400.0
2012-02-03 15:10:00,100.13,100.24,100.13,100.23,61200.0,69.618,69.6945,69.618,69.6875,61200.0
2012-02-03 15:15:00,100.24,100.27,100.19,100.22,63500.0,69.6945,69.7153,69.6597,69.6805,63500.0
2012-02-03 15:20:00,100.21,100.22,100.13,100.13,75000.0,69.6736,69.6805,69.618,69.618,75000.0
2012-02-03 15:25:00,100.13,100.23,100.1,100.21,125900.0,69.618,69.6875,69.5971,69.6736,125900.0
2012-02-03 15:30:00,100.21,100.22,100.12,100.14,51700.0,69.6736,69.6805,69.611,69.6249,51700.0
2012-02-03 15:35:00,100.15,100.15,99.94,99.94,100400.0,69.6319,69.6319,69.4859,69.4859,100400.0
2012-02-03 15:40:00,99.95,99.99,99.9,99.92,102900.0,69.4928,69.5206,69.4581,69.472,102900.0
2012-02-03 15:45:00,99.91,99.98,99.91,99.95,90800.0,69.465,69.5137,69.465,69.4928,90800.0
2012-02-03 15:50:00,99.96,99.98,99.95,99.97,92600.0,69.4998,69.5137,69.4928,69.5067,92600.0
2012-02-03 15:55:00,99.97,100.0,99.9,100.0,265100.0,69.5067,69.5276,69.4581,69.5276,265100.0
2012-02-06 09:30:00,99.96,100.0,99.63,99.69,146400.0,69.4998,69.5276,69.2703,69.312,146400.0
2012-02-06 09:35:00,99.69,99.94,99.66,99.74,58300.0,69.312,69.4859,69.2912,69.3468,58300.0
2012-02-06 09:40:00,99.72,99.73,99.4,99.42,46000.0,69.3329,69.3399,69.1104,69.1243,46000.0
2012-02-06 09:45:00,99.44,99.49,99.34,99.36,60500.0,69.1382,69.173,69.0687,69.0826,60500.0
2012-02-06 09:50:00,99.37,99.5,99.34,99.46,75500.0,69.0896,69.1799,69.0687,69.1521,75500.0
2012-02-06 09:55:00,99.45,99.49,99.35,99.36,34500.0,69.1452,69.173,69.0757,69.0826,34500.0
2012-02-06 10:00:00,99.37,99.43,99.36,99.4,39500.0,69.0896,69.1313,69.0826,69.1104,39500.0
2012-02-06 10:05:00,99.4,99.5,99.39,99.48,59300.0,69.1104,69.1799,69.1035,69.166,59300.0
2012-02-06 10:10:00,99.46,99.56,99.43,99.45,56500.0,69.1521,69.2217,69.1313,69.1452,56500.0
2012-02-06 10:15:00,99.45,99.52,99.43,99.44,31700.0,69.1452,69.1939,69.1313,69.1382,31700.0
2012-02-06 10:20:00,99.44,99.5,99.42,99.45,34000.0,69.1382,69.1799,69.1243,69.1452,34000.0
2012-02-06 10:25:00,99.45,99.48,99.42,99.45,28500.0,69.1452,69.166,69.1243,69.1452,28500.0
2012-02-06 10:30:00,99.44,99.6,99.43,99.56,36800.0,69.1382,69.2495,69.1313,69.2217,36800.0
2012-02-06 10:35:00,99.55,99.59,99.53,99.54,18400.0,69.2147,69.2425,69.2008,69.2078,18400.0
2012-02-06 10:40:00,99.54,99.56,99.5,99.56,31300.0,69.2078,69.2217,69.1799,69.2217,31300.0
2012-02-06 10:45:00,99.56,99.6,99.52,99.53,38000.0,69.2217,69.2495,69.1939,69.2008,38000.0
2012-02-06 10:50:00,99.54,99.63,99.52,99.62,33800.0,69.2078,69.2703,69.1939,69.2634,33800.0
2012-02-06 10:55:00,99.63,99.68,99.6,99.67,30100.0,69.2703,69.3051,69.2495,69.2981,30100.0
2012-02-06 11:00:00,99.66,99.72,99.64,99.71,33400.0,69.2912,69.3329,69.2773,69.326,33400.0
2012-02-06 11:05:00,99.71,99.74,99.66,99.71,23500.0,69.326,69.3468,69.2912,69.326,23500.0
2012-02-06 11:10:00,99.7,99.78,99.69,99.77,38600.0,69.319,69.3746,69.312,69.3677,38600.0
2012-02-06 11:15:00,99.78,99.79,99.63,99.71,51700.0,69.3746,69.3816,69.2703,69.326,51700.0
2012-02-06 11:20:00,99.71,99.76,99.62,99.76,30700.0,69.326,69.3607,69.2634,69.3607,30700.0
2012-02-06 11:25:00,99.76,99.8,99.69,99.74,78700.0,69.3607,69.3885,69.312,69.3468,78700.0
2012-02-06 11:30:00,99.73,99.76,99.7,99.75,16200.0,69.3399,69.3607,69.319,69.3538,16200.0
2012-02-06 11:35:00,99.75,99.75,99.65,99.7,54300.0,69.3538,69.3538,69.2842,69.319,54300.0
2012-02-06 11:40:00,99.71,99.72,99.63,99.65,19900.0,69.326,69.3329,69.2703,69.2842,19900.0
2012-02-06 11:45:00,99.65,99.67,99.61,99.65,30400.0,69.2842,69.2981,69.2564,69.2842,30400.0
2012-02-06 11:50:00,99.66,99.7,99.63,99.7,13100.0,69.2912,69.319,69.2703,69.319,13100.0
2012-02-06 11:55:00,99.71,99.72,99.64,99.69,44000.0,69.326,69.3329,69.2773,69.312,44000.0
2012-02-06 12:00:00,99.7,99.75,99.67,99.71,15100.0,69.319,69.3538,69.2981,69.326,15100.0
2012-02-06 12:05:00,99.71,99.74,99.65,99.69,42200.0,69.326,69.3468,69.2842,69.312,42200.0
2012-02-06 12:10:00,99.69,99.73,99.66,99.66,28100.0,69.312,69.3399,69.2912,69.2912,28100.0
2012-02-06 12:15:00,99.67,99.68,99.64,99.66,19200.0,69.2981,69.3051,69.2773,69.2912,19200.0
2012-02-06 12:20:00,99.64,99.66,99.57,99.58,32200.0,69.2773,69.2912,69.2286,69.2356,32200.0
2012-02-06 12:25:00,99.58,99.59,99.5,99.5,21700.0,69.2356,69.2425,69.1799,69.1799,21700.0
2012-02-06 12:30:00,99.5,99.65,99.47,99.63,36100.0,69.1799,69.2842,69.1591,69.2703,36100.0
2012-02-06 12:35:00,99.62,99.63,99.56,99.57,11900.0,69.2634,69.2703,69.2217,69.2286,11900.0
2012-02-06 12:40:00,99.58,99.59,99.53,99.57,16800.0,69.2356,69.2425,69.2008,69.2286,16800.0
2012-02-06 12:45:00,99.58,99.59,99.52,99.53,16700.0,69.2356,69.2425,69.1939,69.2008,16700.0
2012-02-06 12:50:00,99.52,99.54,99.5,99.52,26000.0,69.1939,69.2078,69.1799,69.1939,26000.0
2012-02-06 12:55:00,99.51,99.58,99.51,99.57,28200.0,69.1869,69.2356,69.1869,69.2286,28200.0
2012-02-06 13:00:00,99.58,99.59,99.55,99.59,11200.0,69.2356,69.2425,69.2147,69.2425,11200.0
2012-02-06 13:05:00,99.58,99.61,99.56,99.61,17300.0,69.2356,69.2564,69.2217,69.2564,17300.0
2012-02-06 13:10:00,99.59,99.6,99.53,99.53,13100.0,69.2425,69.2495,69.2008,69.2008,13100.0
2012-02-06 13:15:00,99.53,99.59,99.53,99.55,24900.0,69.2008,69.2425,69.2008,69.2147,24900.0
2012-02-06 13:20:00,99.55,99.56,99.5,99.56,15000.0,69.2147,69.2217,69.1799,69.2217,15000.0
2012-02-06 13:25:00,99.56,99.56,99.52,99.54,14200.0,69.2217,69.2217,69.1939,69.2078,14200.0
2012-02-06 13:30:00,99.53,99.6,99.53,99.6,42400.0,69.2008,69.2495,69.2008,69.2495,42400.0
2012-02-06 13:35:00,99.59,99.6,99.53,99.56,26000.0,69.2425,69.2495,69.2008,69.2217,26000.0
2012-02-06 13:40:00,99.56,99.57,99.54,99.55,15800.0,69.2217,69.2286,69.2078,69.2147,15800.0
2012-02-06 13:45:00,99.54,99.6,99.53,99.6,15300.0,69.2078,69.2495,69.2008,69.2495,15300.0
2012-02-06 13:50:00,99.6,99.6,99.57,99.59,22300.0,69.2495,69.2495,69.2286,69.2425,22300.0
2012-02-06 13:55:00,99.58,99.61,99.57,99.61,22600.0,69.2356,69.2564,69.2286,69.2564,22600.0
2012-02-06 14:00:00,99.61,99.61,99.53,99.54,31900.0,69.2564,69.2564,69.2008,69.2078,31900.0
2012-02-06 14:05:00,99.53,99.56,99.47,99.47,44300.0,69.2008,69.2217,69.1591,69.1591,44300.0
2012-02-06 14:10:00,99.47,99.49,99.45,99.47,26900.0,69.1591,69.173,69.1452,69.1591,26900.0
2012-02-06 14:15:00,99.47,99.48,99.45,99.47,20000.0,69.1591,69.166,69.1452,69.1591,20000.0
2012-02-06 14:20:00,99.46,99.51,99.45,99.5,27000.0,69.1521,69.1869,69.1452,69.1799,27000.0
2012-02-06 14:25:00,99.5,99.5,99.45,99.48,23700.0,69.1799,69.1799,69.1452,69.166,23700.0
2012-02-06 14:30:00,99.49,99.51,99.43,99.49,64000.0,69.173,69.1869,69.1313,69.173,64000.0
2012-02-06 14:35:00,99.49,99.55,99.46,99.55,19300.0,69.173,69.2147,69.1521,69.2147,19300.0
2012-02-06 14:40:00,99.54,99.54,99.49,99.5,22400.0,69.2078,69.2078,69.173,69.1799,22400.0
2012-02-06 14:45:00,99.5,99.5,99.44,99.44,24400.0,69.1799,69.1799,69.1382,69.1382,24400.0
2012-02-06 14:50:00,99.45,99.49,99.43,99.49,25900.0,69.1452,69.173,69.1313,69.173,25900.0
2012-02-06 14:55:00,99.49,99.5,99.47,99.48,25000.0,69.173,69.1799,69.1591,69.166,25000.0
2012-02-06 15:00:00,99.48,99.55,99.48,99.55,27100.0,69.166,69.2147,69.166,69.2147,27100.0
2012-02-06 15:05:00,99.55,99.57,99.49,99.5,39100.0,69.2147,69.2286,69.173,69.1799,39100.0
2012-02-06 15:10:00,99.48,99.5,99.45,99.46,44900.0,69.166,69.1799,69.1452,69.1521,44900.0
2012-02-06 15:15:00,99.45,99.49,99.45,99.49,35300.0,69.1452,69.173,69.1452,69.173,35300.0
2012-02-06 15:20:00,99.49,99.49,99.45,99.46,42200.0,69.173,69.173,69.1452,69.1521,42200.0
2012-02-06 15:25:00,99.46,99.51,99.45,99.51,44500.0,69.1521,69.1869,69.1452,69.1869,44500.0
2012-02-06 15:30:00,99.5,99.51,99.47,99.47,54400.0,69.1799,69.1869,69.1591,69.1591,54400.0
2012-02-06 15:35:00,99.47,99.48,99.41,99.46,61400.0,69.1591,69.166,69.1174,69.1521,61400.0
2012-02-06 15:40:00,99.46,99.47,99.4,99.45,74000.0,69.1521,69.1591,69.1104,69.1452,74000.0
2012-02-06 15:45:00,99.47,99.48,99.4,99.44,108700.0,69.1591,69.166,69.1104,69.1382,108700.0
2012-02-06 15:50:00,99.44,99.45,99.37,99.38,109000.0,69.1382,69.1452,69.0896,69.0965,109000.0
2012-02-06 15:55:00,99.38,99.5,99.38,99.47,241400.0,69.0965,69.1799,69.0965,69.1591,241400.0
2012-02-07 09:30:00,99.57,100.0,99.56,99.65,387700.0,69.2286,69.5276,69.2217,69.2842,387700.0
2012-02-07 09:35:00,99.67,100.26,99.65,100.26,138900.0,69.2981,69.7084,69.2842,69.7084,138900.0
2012-02-07 09:40:00,100.25,100.37,100.02,100.36,95900.0,69.7014,69.7848,69.5415,69.7779,95900.0
2012-02-07 09:45:00,100.36,100.38,100.13,100.38,117700.0,69.7779,69.7918,69.618,69.7918,117700.0
2012-02-07 09:50:00,100.38,100.55,100.2,100.5,159900.0,69.7918,69.91,69.6666,69.8752,159900.0
2012-02-07 09:55:00,100.49,100.49,100.24,100.25,57200.0,69.8683,69.8683,69.6945,69.7014,57200.0
2012-02-07 10:00:00,100.24,100.34,100.17,100.2,134200.0,69.6945,69.764,69.6458,69.6666,134200.0
2012-02-07 10:05:00,100.2,100.41,100.15,100.41,133400.0,69.6666,69.8126,69.6319,69.8126,133400.0
2012-02-07 10:10:00,100.41,100.59,100.31,100.58,70400.0,69.8126,69.9378,69.7431,69.9308,70400.0
2012-02-07 10:15:00,100.57,100.7,100.55,100.69,92100.0,69.9239,70.0143,69.91,70.0073,92100.0
2012-02-07 10:20:00,100.67,100.74,100.62,100.68,121400.0,69.9934,70.0421,69.9587,70.0004,121400.0
2012-02-07 10:25:00,100.68,100.73,100.58,100.61,72200.0,70.0004,70.0351,69.9308,69.9517,72200.0
2012-02-07 10:30:00,100.61,100.69,100.61,100.67,63700.0,69.9517,70.0073,69.9517,69.9934,63700.0
2012-02-07 10:35:00,100.67,100.7,100.57,100.66,46500.0,69.9934,70.0143,69.9239,69.9865,46500.0
2012-02-07 10:40:00,100.67,100.72,100.65,100.7,32700.0,69.9934,70.0282,69.9795,70.0143,32700.0
2012-02-07 10:45:00,100.7,100.8,100.7,100.74,58200.0,70.0143,70.0838,70.0143,70.0421,58200.0
2012-02-07 10:50:00,100.74,100.88,100.72,100.75,88700.0,70.0421,70.1394,70.0282,70.049,88700.0
2012-02-07 10:55:00,100.76,100.87,100.76,100.86,38400.0,70.056,70.1325,70.056,70.1255,38400.0
2012-02-07 11:00:00,100.86,100.87,100.76,100.77,45400.0,70.1255,70.1325,70.056,70.0629,45400.0
2012-02-07 11:05:00,100.77,100.94,100.75,100.89,78000.0,70.0629,70.1811,70.049,70.1464,78000.0
2012-02-07 11:10:00,100.89,100.89,100.77,100.78,45400.0,70.1464,70.1464,70.0629,70.0699,45400.0
2012-02-07 11:15:00,100.78,100.8,100.74,100.8,42100.0,70.0699,70.0838,70.0421,70.0838,42100.0
2012-02-07 11:20:00,100.8,100.83,100.79,100.8,86600.0,70.0838,70.1047,70.0769,70.0838,86600.0
2012-02-07 11:25:00,100.8,100.88,100.8,100.88,84600.0,70.0838,70.1394,70.0838,70.1394,84600.0
2012-02-07 11:30:00,100.88,100.93,100.86,100.93,83900.0,70.1394,70.1742,70.1255,70.1742,83900.0
2012-02-07 11:35:00,100.93,100.95,100.84,100.88,69000.0,70.1742,70.1881,70.1116,70.1394,69000.0
2012-02-07 11:40:00,100.88,100.93,100.83,100.83,39800.0,70.1394,70.1742,70.1047,70.1047,39800.0
2012-02-07 11:45:00,100.84,100.85,100.75,100.76,48400.0,70.1116,70.1186,70.049,70.056,48400.0
2012-02-07 11:50:00,100.75,100.77,100.68,100.68,66300.0,70.049,70.0629,70.0004,70.0004,66300.0
2012-02-07 11:55:00,100.68,100.82,100.67,100.81,33200.0,70.0004,70.0977,69.9934,70.0908,33200.0
2012-02-07 12:00:00,100.81,100.87,100.7,100.7,64800.0,70.0908,70.1325,70.0143,70.0143,64800.0
2012-02-07 12:05:00,100.7,100.7,100.53,100.59,67900.0,70.0143,70.0143,69.8961,69.9378,67900.0
2012-02-07 12:10:00,100.59,100.63,100.57,100.59,33100.0,69.9378,69.9656,69.9239,69.9378,33100.0
2012-02-07 12:15:00,100.59,100.78,100.59,100.78,33800.0,69.9378,70.0699,69.9378,70.0699,33800.0
2012-02-07 12:20:00,100.77,100.8,100.75,100.8,25100.0,70.0629,70.0838,70.049,70.0838,25100.0
2012-02-07 12:25:00,100.8,100.8,100.7,100.7,26900.0,70.0838,70.0838,70.0143,70.0143,26900.0
2012-02-07 12:30:00,100.71,100.72,100.68,100.69,18200.0,70.0212,70.0282,70.0004,70.0073,18200.0
2012-02-07 12:35:00,100.71,100.72,100.69,100.71,15000.0,70.0212,70.0282,70.0073,70.0212,15000.0
2012-02-07 12:40:00,100.72,100.72,100.7,100.72,23700.0,70.0282,70.0282,70.0143,70.0282,23700.0
2012-02-07 12:45:00,100.72,100.75,100.71,100.75,79900.0,70.0282,70.049,70.0212,70.049,79900.0
2012-02-07 12:50:00,100.76,100.8,100.76,100.8,19600.0,70.056,70.0838,70.056,70.0838,19600.0
2012-02-07 12:55:00,100.8,100.83,100.79,100.83,16000.0,70.0838,70.1047,70.0769,70.1047,16000.0
2012-02-07 13:00:00,100.83,100.89,100.82,100.87,32300.0,70.1047,70.1464,70.0977,70.1325,32300.0
2012-02-07 13:05:00,100.88,100.95,100.87,100.94,41700.0,70.1394,70.1881,70.1325,70.1811,41700.0
2012-02-07 13:10:00,100.95,100.97,100.95,100.96,33500.0,70.1881,70.202,70.1881,70.195,33500.0
2012-02-07 13:15:00,100.95,100.98,100.92,100.94,50100.0,70.1881,70.209,70.1672,70.1811,50100.0
2012-02-07 13:20:00,100.95,100.97,100.9,100.91,43500.0,70.1881,70.202,70.1533,70.1603,43500.0
2012-02-07 13:25:00,100.91,100.95,100.87,100.93,38300.0,70.1603,70.1881,70.1325,70.1742,38300.0
2012-02-07 13:30:00,100.91,100.96,100.91,100.95,32900.0,70.1603,70.195,70.1603,70.1881,32900.0
2012-02-07 13:35:00,100.95,100.96,100.94,100.95,29000.0,70.1881,70.195,70.1811,70.1881,29000.0
2012-02-07 13:40:00,100.95,100.95,100.88,100.88,35800.0,70.1881,70.1881,70.1394,70.1394,35800.0
2012-02-07 13:45:00,100.87,100.94,100.87,100.94,28300.0,70.1325,70.1811,70.1325,70.1811,28300.0
2012-02-07 13:50:00,100.94,101.0,100.93,100.98,68000.0,70.1811,70.2229,70.1742,70.209,68000.0
2012-02-07 13:55:00,100.98,100.99,100.95,100.98,54700.0,70.209,70.2159,70.1881,70.209,54700.0
2012-02-07 14:00:00,100.98,101.0,100.98,100.99,42100.0,70.209,70.2229,70.209,70.2159,42100.0
2012-02-07 14:05:00,100.99,101.09,100.99,101.08,150700.0,70.2159,70.2854,70.2159,70.2785,150700.0
2012-02-07 14:10:00,101.09,101.15,101.08,101.13,73400.0,70.2854,70.3272,70.2785,70.3132,73400.0
2012-02-07 14:15:00,101.12,101.18,101.11,101.15,52200.0,70.3063,70.348,70.2993,70.3272,52200.0
2012-02-07 14:20:00,101.15,101.17,101.1,101.11,39200.0,70.3272,70.3411,70.2924,70.2993,39200.0
2012-02-07 14:25:00,101.1,101.1,100.83,100.83,72000.0,70.2924,70.2924,70.1047,70.1047,72000.0
2012-02-07 14:30:00,100.83,101.02,100.82,101.01,52900.0,70.1047,70.2368,70.0977,70.2298,52900.0
2012-02-07 14:35:00,101.01,101.02,100.95,101.0,75500.0,70.2298,70.2368,70.1881,70.2229,75500.0
2012-02-07 14:40:00,101.0,101.01,100.9,100.91,53200.0,70.2229,70.2298,70.1533,70.1603,53200.0
2012-02-07 14:45:00,100.91,100.95,100.85,100.86,70000.0,70.1603,70.1881,70.1186,70.1255,70000.0
2012-02-07 14:50:00,100.87,100.87,100.77,100.78,54300.0,70.1325,70.1325,70.0629,70.0699,54300.0
2012-02-07 14:55:00,100.77,100.84,100.72,100.83,62500.0,70.0629,70.1116,70.0282,70.1047,62500.0
2012-02-07 15:00:00,100.83,100.89,100.82,100.82,53800.0,70.1047,70.1464,70.0977,70.0977,53800.0
2012-02-07 15:05:00,100.82,100.92,100.81,100.92,44200.0,70.0977,70.1672,70.0908,70.1672,44200.0
2012-02-07 15:10:00,100.91,100.93,100.87,100.92,61100.0,70.1603,70.1742,70.1325,70.1672,61100.0
2012-02-07 15:15:00,100.92,100.99,100.89,100.9,75600.0,70.1672,70.2159,70.1464,70.1533,75600.0
2012-02-07 15:20:00,100.9,100.97,100.9,100.96,41800.0,70.1533,70.202,70.1533,70.195,41800.0
2012-02-07 15:25:00,100.95,101.0,100.92,100.95,91000.0,70.1881,70.2229,70.1672,70.1881,91000.0
2012-02-07 15:30:00,100.94,100.95,100.84,100.91,99900.0,70.1811,70.1881,70.1116,70.1603,99900.0
2012-02-07 15:35:00,100.91,100.91,100.86,100.88,57700.0,70.1603,70.1603,70.1255,70.1394,57700.0
2012-02-07 15:40:00,100.89,100.95,100.86,100.94,98300.0,70.1464,70.1881,70.1255,70.1811,98300.0
2012-02-07 15:45:00,100.94,100.96,100.86,100.92,147900.0,70.1811,70.195,70.1255,70.1672,147900.0
2012-02-07 15:50:00,100.92,100.92,100.85,100.87,110900.0,70.1672,70.1672,70.1186,70.1325,110900.0
2012-02-07 15:55:00,100.87,100.94,100.87,100.9,235600.0,70.1325,70.1811,70.1325,70.1533,235600.0
2012-02-08 09:30:00,101.12,101.25,100.95,101.1,304400.0,70.3063,70.3967,70.1881,70.2924,304400.0
2012-02-08 09:35:00,101.11,101.29,101.01,101.02,124700.0,70.2993,70.4245,70.2298,70.2368,124700.0
2012-02-08 09:40:00,101.03,101.04,100.82,100.97,95800.0,70.2437,70.2507,70.0977,70.202,95800.0
2012-02-08 09:45:00,100.96,100.98,100.81,100.86,59700.0,70.195,70.209,70.0908,70.1255,59700.0
2012-02-08 09:50:00,100.87,100.93,100.8,100.89,81300.0,70.1325,70.1742,70.0838,70.1464,81300.0
2012-02-08 09:55:00,100.89,100.89,100.64,100.65,100100.0,70.1464,70.1464,69.9726,69.9795,100100.0
2012-02-08 10:00:00,100.66,100.79,100.6,100.7,100100.0,69.9865,70.0769,69.9447,70.0143,100100.0
2012-02-08 10:05:00,100.69,100.76,100.6,100.66,89100.0,70.0073,70.056,69.9447,69.9865,89100.0
2012-02-08 10:10:00,100.66,100.68,100.56,100.57,59500.0,69.9865,70.0004,69.9169,69.9239,59500.0
2012-02-08 10:15:00,100.57,100.6,100.49,100.52,91400.0,69.9239,69.9447,69.8683,69.8891,91400.0
2012-02-08 10:20:00,100.52,100.61,100.52,100.61,55900.0,69.8891,69.9517,69.8891,69.9517,55900.0
2012-02-08 10:25:00,100.59,100.61,100.43,100.46,87100.0,69.9378,69.9517,69.8266,69.8474,87100.0
2012-02-08 10:30:00,100.45,100.55,100.43,100.47,55900.0,69.8405,69.91,69.8266,69.8544,55900.0
2012-02-08 10:35:00,100.47,100.51,100.4,100.4,42900.0,69.8544,69.8822,69.8057,69.8057,42900.0
2012-02-08 10:40:00,100.4,100.42,100.3,100.3,52700.0,69.8057,69.8196,69.7362,69.7362,52700.0
2012-02-08 10:45:00,100.3,100.38,100.28,100.29,61600.0,69.7362,69.7918,69.7223,69.7292,61600.0
2012-02-08 10:50:00,100.29,100.35,100.29,100.31,37500.0,69.7292,69.7709,69.7292,69.7431,37500.0
2012-02-08 10:55:00,100.31,100.35,100.22,100.34,52100.0,69.7431,69.7709,69.6805,69.764,52100.0
2012-02-08 11:00:00,100.34,100.35,100.2,100.21,58100.0,69.764,69.7709,69.6666,69.6736,58100.0
2012-02-08 11:05:00,100.21,100.27,100.19,100.25,44000.0,69.6736,69.7153,69.6597,69.7014,44000.0
2012-02-08 11:10:00,100.24,100.28,100.21,100.27,54400.0,69.6945,69.7223,69.6736,69.7153,54400.0
2012-02-08 11:15:00,100.24,100.27,100.2,100.22,41900.0,69.6945,69.7153,69.6666,69.6805,41900.0
2012-02-08 11:20:00,100.22,100.27,100.19,100.23,48200.0,69.6805,69.7153,69.6597,69.6875,48200.0
2012-02-08 11:25:00,100.22,100.28,100.2,100.27,32900.0,69.6805,69.7223,69.6666,69.7153,32900.0
2012-02-08 11:30:00,100.27,100.31,100.23,100.26,30100.0,69.7153,69.7431,69.6875,69.7084,30100.0
2012-02-08 11:35:00,100.28,100.28,100.23,100.27,28800.0,69.7223,69.7223,69.6875,69.7153,28800.0
2012-02-08 11:40:00,100.28,100.28,100.2,100.25,24300.0,69.7223,69.7223,69.6666,69.7014,24300.0
2012-02-08 11:45:00,100.24,100.25,100.19,100.19,76100.0,69.6945,69.7014,69.6597,69.6597,76100.0
2012-02-08 11:50:00,100.18,100.19,100.14,100.18,48800.0,69.6527,69.6597,69.6249,69.6527,48800.0
2012-02-08 11:55:00,100.19,100.2,100.14,100.14,59300.0,69.6597,69.6666,69.6249,69.6249,59300.0
2012-02-08 12:00:00,100.13,100.17,100.12,100.13,33900.0,69.618,69.6458,69.611,69.618,33900.0
2012-02-08 12:05:00,100.14,100.18,100.13,100.16,25700.0,69.6249,69.6527,69.618,69.6388,25700.0
2012-02-08 12:10:00,100.15,100.18,100.14,100.15,24400.0,69.6319,69.6527,69.6249,69.6319,24400.0
2012-02-08 12:15:00,100.15,100.16,100.07,100.08,57700.0,69.6319,69.6388,69.5763,69.5832,57700.0
2012-02-08 12:20:00,100.07,100.1,100.07,100.1,29100.0,69.5763,69.5971,69.5763,69.5971,29100.0
2012-02-08 12:25:00,100.09,100.1,100.09,100.09,31800.0,69.5902,69.5971,69.5902,69.5902,31800.0
2012-02-08 12:30:00,100.09,100.1,100.06,100.07,42900.0,69.5902,69.5971,69.5693,69.5763,42900.0
2012-02-08 12:35:00,100.06,100.07,100.02,100.04,39300.0,69.5693,69.5763,69.5415,69.5554,39300.0
2012-02-08 12:40:00,100.04,100.09,100.02,100.05,40500.0,69.5554,69.5902,69.5415,69.5623,40500.0
2012-02-08 12:45:00,100.06,100.09,100.05,100.06,23800.0,69.5693,69.5902,69.5623,69.5693,23800.0
2012-02-08 12:50:00,100.07,100.07,100.03,100.04,55900.0,69.5763,69.5763,69.5484,69.5554,55900.0
2012-02-08 12:55:00,100.04,100.08,100.03,100.06,33100.0,69.5554,69.5832,69.5484,69.5693,33100.0
2012-02-08 13:00:00,100.07,100.14,100.06,100.09,38200.0,69.5763,69.6249,69.5693,69.5902,38200.0
2012-02-08 13:05:00,100.09,100.09,100.03,100.03,37800.0,69.5902,69.5902,69.5484,69.5484,37800.0
2012-02-08 13:10:00,100.04,100.04,99.93,99.93,106800.0,69.5554,69.5554,69.4789,69.4789,106800.0
2012-02-08 13:15:00,99.93,99.94,99.86,99.9,72000.0,69.4789,69.4859,69.4302,69.4581,72000.0
2012-02-08 13:20:00,99.9,99.9,99.78,99.86,93500.0,69.4581,69.4581,69.3746,69.4302,93500.0
2012-02-08 13:25:00,99.86,99.86,99.8,99.8,45300.0,69.4302,69.4302,69.3885,69.3885,45300.0
2012-02-08 13:30:00,99.81,99.81,99.66,99.69,115300.0,69.3955,69.3955,69.2912,69.312,115300.0
2012-02-08 13:35:00,99.68,99.73,99.66,99.68,61200.0,69.3051,69.3399,69.2912,69.3051,61200.0
2012-02-08 13:40:00,99.68,99.74,99.68,99.73,61600.0,69.3051,69.3468,69.3051,69.3399,61600.0
2012-02-08 13:45:00,99.72,99.73,99.68,99.68,44600.0,69.3329,69.3399,69.3051,69.3051,44600.0
2012-02-08 13:50:00,99.68,99.7,99.66,99.69,66500.0,69.3051,69.319,69.2912,69.312,66500.0
2012-02-08 13:55:00,99.68,99.71,99.66,99.68,75900.0,69.3051,69.326,69.2912,69.3051,75900.0
2012-02-08 14:00:00,99.68,99.68,99.62,99.62,54500.0,69.3051,69.3051,69.2634,69.2634,54500.0
2012-02-08 14:05:00,99.62,99.66,99.61,99.66,37000.0,69.2634,69.2912,69.2564,69.2912,37000.0
2012-02-08 14:10:00,99.65,99.71,99.63,99.69,66800.0,69.2842,69.326,69.2703,69.312,66800.0
2012-02-08 14:15:00,99.68,99.68,99.6,99.61,51500.0,69.3051,69.3051,69.2495,69.2564,51500.0
2012-02-08 14:20:00,99.61,99.63,99.6,99.61,35500.0,69.2564,69.2703,69.2495,69.2564,35500.0
2012-02-08 14:25:00,99.61,99.71,99.6,99.65,51900.0,69.2564,69.326,69.2495,69.2842,51900.0
2012-02-08 14:30:00,99.66,99.68,99.62,99.68,40800.0,69.2912,69.3051,69.2634,69.3051,40800.0
2012-02-08 14:35:00,99.68,99.7,99.67,99.7,43600.0,69.3051,69.319,69.2981,69.319,43600.0
2012-02-08 14:40:00,99.7,99.8,99.69,99.76,58600.0,69.319,69.3885,69.312,69.3607,58600.0
2012-02-08 14:45:00,99.76,99.9,99.76,99.89,50200.0,69.3607,69.4581,69.3607,69.4511,50200.0
2012-02-08 14:50:00,99.9,99.93,99.8,99.85,70100.0,69.4581,69.4789,69.3885,69.4233,70100.0
2012-02-08 14:55:00,99.86,99.88,99.83,99.85,44500.0,69.4302,69.4442,69.4094,69.4233,44500.0
2012-02-08 15:00:00,99.84,99.86,99.81,99.83,45500.0,69.4163,69.4302,69.3955,69.4094,45500.0
2012-02-08 15:05:00,99.82,99.92,99.81,99.91,66700.0,69.4024,69.472,69.3955,69.465,66700.0
2012-02-08 15:10:00,99.92,99.94,99.89,99.93,82400.0,69.472,69.4859,69.4511,69.4789,82400.0
2012-02-08 15:15:00,99.91,99.93,99.88,99.93,40000.0,69.465,69.4789,69.4442,69.4789,40000.0
2012-02-08 15:20:00,99.93,99.93,99.87,99.9,46600.0,69.4789,69.4789,69.4372,69.4581,46600.0
2012-02-08 15:25:00,99.89,99.95,99.89,99.95,44100.0,69.4511,69.4928,69.4511,69.4928,44100.0
2012-02-08 15:30:00,99.95,100.0,99.95,99.96,103900.0,69.4928,69.5276,69.4928,69.4998,103900.0
2012-02-08 15:35:00,99.95,100.0,99.95,99.97,93500.0,69.4928,69.5276,69.4928,69.5067,93500.0
2012-02-08 15:40:00,99.96,99.97,99.9,99.95,72500.0,69.4998,69.5067,69.4581,69.4928,72500.0
2012-02-08 15:45:00,99.96,100.03,99.96,100.0,112800.0,69.4998,69.5484,69.4998,69.5276,112800.0
2012-02-08 15:50:00,100.0,100.02,99.99,100.0,78300.0,69.5276,69.5415,69.5206,69.5276,78300.0
2012-02-08 15:55:00,100.02,100.05,99.98,100.04,169000.0,69.5415,69.5623,69.5137,69.5554,169000.0
2012-02-09 09:30:00,100.06,100.13,99.97,100.05,166700.0,69.5693,69.618,69.5067,69.5623,166700.0
2012-02-09 09:35:00,100.07,100.23,100.05,100.16,52200.0,69.5763,69.6875,69.5623,69.6388,52200.0
2012-02-09 09:40:00,100.19,100.19,99.96,100.11,71400.0,69.6597,69.6597,69.4998,69.6041,71400.0
2012-02-09 09:45:00,100.11,100.46,100.09,100.23,121000.0,69.6041,69.8474,69.5902,69.6875,121000.0
2012-02-09 09:50:00,100.23,100.33,100.19,100.24,99400.0,69.6875,69.757,69.6597,69.6945,99400.0
2012-02-09 09:55:00,100.25,100.41,100.25,100.32,35700.0,69.7014,69.8126,69.7014,69.7501,35700.0
2012-02-09 10:00:00,100.34,100.37,100.17,100.22,66400.0,69.764,69.7848,69.6458,69.6805,66400.0
2012-02-09 10:05:00,100.22,100.29,100.22,100.25,40500.0,69.6805,69.7292,69.6805,69.7014,40500.0
2012-02-09 10:10:00,100.25,100.32,100.24,100.3,33400.0,69.7014,69.7501,69.6945,69.7362,33400.0
2012-02-09 10:15:00,100.31,100.32,100.25,100.3,35200.0,69.7431,69.7501,69.7014,69.7362,35200.0
2012-02-09 10:20:00,100.29,100.33,100.22,100.26,56400.0,69.7292,69.757,69.6805,69.7084,56400.0
2012-02-09 10:25:00,100.27,100.28,100.09,100.15,57200.0,69.7153,69.7223,69.5902,69.6319,57200.0
2012-02-09 10:30:00,100.16,100.19,100.04,100.06,48900.0,69.6388,69.6597,69.5554,69.5693,48900.0
2012-02-09 10:35:00,100.04,100.09,99.96,100.04,58500.0,69.5554,69.5902,69.4998,69.5554,58500.0
2012-02-09 10:40:00,100.04,100.06,99.99,100.02,38500.0,69.5554,69.5693,69.5206,69.5415,38500.0
2012-02-09 10:45:00,100.01,100.03,99.87,99.95,85000.0,69.5345,69.5484,69.4372,69.4928,85000.0
2012-02-09 10:50:00,99.95,99.96,99.91,99.92,34400.0,69.4928,69.4998,69.465,69.472,34400.0
2012-02-09 10:55:00,99.94,100.07,99.94,100.06,22200.0,69.4859,69.5763,69.4859,69.5693,22200.0
2012-02-09 11:00:00,100.07,100.09,100.0,100.05,19000.0,69.5763,69.5902,69.5276,69.5623,19000.0
2012-02-09 11:05:00,100.05,100.09,100.01,100.07,37900.0,69.5623,69.5902,69.5345,69.5763,37900.0
2012-02-09 11:10:00,100.08,100.17,100.06,100.15,46700.0,69.5832,69.6458,69.5693,69.6319,46700.0
2012-02-09 11:15:00,100.15,100.23,100.11,100.2,36200.0,69.6319,69.6875,69.6041,69.6666,36200.0
2012-02-09 11:20:00,100.2,100.26,100.17,100.21,31000.0,69.6666,69.7084,69.6458,69.6736,31000.0
2012-02-09 11:25:00,100.23,100.23,100.12,100.12,29300.0,69.6875,69.6875,69.611,69.611,29300.0
2012-02-09 11:30:00,100.12,100.2,100.08,100.09,49600.0,69.611,69.6666,69.5832,69.5902,49600.0
2012-02-09 11:35:00,100.09,100.11,99.96,99.99,29600.0,69.5902,69.6041,69.4998,69.5206,29600.0
2012-02-09 11:40:00,99.98,100.0,99.95,99.97,19000.0,69.5137,69.5276,69.4928,69.5067,19000.0
2012-02-09 11:45:00,99.98,99.99,99.88,99.98,45300.0,69.5137,69.5206,69.4442,69.5137,45300.0
2012-02-09 11:50:00,99.99,100.07,99.97,100.07,24700.0,69.5206,69.5763,69.5067,69.5763,24700.0
2012-02-09 11:55:00,100.07,100.12,100.06,100.1,64900.0,69.5763,69.611,69.5693,69.5971,64900.0
2012-02-09 12:00:00,100.11,100.15,100.09,100.09,31000.0,69.6041,69.6319,69.5902,69.5902,31000.0
2012-02-09 12:05:00,100.09,100.1,100.06,100.08,17200.0,69.5902,69.5971,69.5693,69.5832,17200.0
2012-02-09 12:10:00,100.08,100.14,100.07,100.14,32600.0,69.5832,69.6249,69.5763,69.6249,32600.0
2012-02-09 12:15:00,100.14,100.16,100.12,100.15,41500.0,69.6249,69.6388,69.611,69.6319,41500.0
2012-02-09 12:20:00,100.16,100.16,100.11,100.14,56300.0,69.6388,69.6388,69.6041,69.6249,56300.0
2012-02-09 12:25:00,100.15,100.15,100.04,100.06,34600.0,69.6319,69.6319,69.5554,69.5693,34600.0
2012-02-09 12:30:00,100.05,100.06,99.98,99.98,32700.0,69.5623,69.5693,69.5137,69.5137,32700.0
2012-02-09 12:35:00,99.99,99.99,99.81,99.81,71900.0,69.5206,69.5206,69.3955,69.3955,71900.0
2012-02-09 12:40:00,99.82,99.89,99.81,99.88,40000.0,69.4024,69.4511,69.3955,69.4442,40000.0
2012-02-09 12:45:00,99.88,99.96,99.88,99.94,21500.0,69.4442,69.4998,69.4442,69.4859,21500.0
2012-02-09 12:50:00,99.94,99.99,99.93,99.93,25700.0,69.4859,69.5206,69.4789,69.4789,25700.0
2012-02-09 12:55:00,99.93,99.94,99.85,99.87,31900.0,69.4789,69.4859,69.4233,69.4372,31900.0
2012-02-09 13:00:00,99.87,99.9,99.8,99.8,37600.0,69.4372,69.4581,69.3885,69.3885,37600.0
2012-02-09 13:05:00,99.8,99.81,99.72,99.73,48800.0,69.3885,69.3955,69.3329,69.3399,48800.0
2012-02-09 13:10:00,99.74,99.78,99.7,99.73,26900.0,69.3468,69.3746,69.319,69.3399,26900.0
2012-02-09 13:15:00,99.72,99.77,99.72,99.74,20800.0,69.3329,69.3677,69.3329,69.3468,20800.0
2012-02-09 13:20:00,99.73,99.76,99.71,99.75,26800.0,69.3399,69.3607,69.326,69.3538,26800.0
2012-02-09 13:25:00,99.74,99.77,99.71,99.75,27900.0,69.3468,69.3677,69.326,69.3538,27900.0
2012-02-09 13:30:00,99.75,99.77,99.74,99.75,21400.0,69.3538,69.3677,69.3468,69.3538,21400.0
2012-02-09 13:35:00,99.75,99.76,99.73,99.74,38900.0,69.3538,69.3607,69.3399,69.3468,38900.0
2012-02-09 13:40:00,99.74,99.77,99.71,99.72,38200.0,69.3468,69.3677,69.326,69.3329,38200.0
2012-02-09 13:45:00,99.72,99.8,99.72,99.79,26700.0,69.3329,69.3885,69.3329,69.3816,26700.0
2012-02-09 13:50:00,99.79,99.86,99.78,99.84,26800.0,69.3816,69.4302,69.3746,69.4163,26800.0
2012-02-09 13:55:00,99.84,99.85,99.83,99.83,10300.0,69.4163,69.4233,69.4094,69.4094,10300.0
2012-02-09 14:00:00,99.84,99.85,99.8,99.84,28800.0,69.4163,69.4233,69.3885,69.4163,28800.0
2012-02-09 14:05:00,99.84,99.88,99.84,99.87,22200.0,69.4163,69.4442,69.4163,69.4372,22200.0
2012-02-09 14:10:00,99.86,99.9,99.86,99.87,33900.0,69.4302,69.4581,69.4302,69.4372,33900.0
2012-02-09 14:15:00,99.88,99.9,99.78,99.78,52300.0,69.4442,69.4581,69.3746,69.3746,52300.0
2012-02-09 14:20:00,99.79,99.84,99.78,99.82,20100.0,69.3816,69.4163,69.3746,69.4024,20100.0
2012-02-09 14:25:00,99.81,99.86,99.81,99.84,18000.0,69.3955,69.4302,69.3955,69.4163,18000.0
2012-02-09 14:30:00,99.84,99.85,99.79,99.83,36100.0,69.4163,69.4233,69.3816,69.4094,36100.0
2012-02-09 14:35:00,99.84,99.87,99.83,99.83,23200.0,69.4163,69.4372,69.4094,69.4094,23200.0
2012-02-09 14:40:00,99.83,99.85,99.79,99.83,38900.0,69.4094,69.4233,69.3816,69.4094,38900.0
2012-02-09 14:45:00,99.84,99.87,99.76,99.77,46500.0,69.4163,69.4372,69.3607,69.3677,46500.0
2012-02-09 14:50:00,99.78,99.81,99.77,99.8,22900.0,69.3746,69.3955,69.3677,69.3885,22900.0
2012-02-09 14:55:00,99.8,99.85,99.8,99.82,16400.0,69.3885,69.4233,69.3885,69.4024,16400.0
2012-02-09 15:00:00,99.82,99.89,99.8,99.89,31800.0,69.4024,69.4511,69.3885,69.4511,31800.0
2012-02-09 15:05:00,99.89,99.91,99.87,99.89,45100.0,69.4511,69.465,69.4372,69.4511,45100.0
2012-02-09 15:10:00,99.89,99.91,99.88,99.9,27500.0,69.4511,69.465,69.4442,69.4581,27500.0
2012-02-09 15:15:00,99.9,99.92,99.88,99.9,25000.0,69.4581,69.472,69.4442,69.4581,25000.0
2012-02-09 15:20:00,99.89,99.9,99.82,99.87,47900.0,69.4511,69.4581,69.4024,69.4372,47900.0
2012-02-09 15:25:00,99.87,99.92,99.87,99.9,30500.0,69.4372,69.472,69.4372,69.4581,30500.0
2012-02-09 15:30:00,99.9,99.91,99.85,99.87,48300.0,69.4581,69.465,69.4233,69.4372,48300.0
2012-02-09 15:35:00,99.87,100.04,99.85,100.02,76800.0,69.4372,69.5554,69.4233,69.5415,76800.0
2012-02-09 15:40:00,100.04,100.04,100.0,100.03,38000.0,69.5554,69.5554,69.5276,69.5484,38000.0
2012-02-09 15:45:00,100.03,100.08,100.01,100.01,66000.0,69.5484,69.5832,69.5345,69.5345,66000.0
2012-02-09 15:50:00,100.01,100.03,99.96,100.01,68800.0,69.5345,69.5484,69.4998,69.5345,68800.0
2012-02-09 15:55:00,100.01,100.02,99.95,100.0,115700.0,69.5345,69.5415,69.4928,69.5276,115700.0
2012-02-10 09:30:00,99.52,99.66,99.3,99.33,160600.0,69.1939,69.2912,69.0409,69.0617,160600.0
2012-02-10 09:35:00,99.31,99.44,99.15,99.17,109000.0,69.0478,69.1382,68.9366,68.9505,109000.0
2012-02-10 09:40:00,99.17,99.43,99.15,99.3,60800.0,68.9505,69.1313,68.9366,69.0409,60800.0
2012-02-10 09:45:00,99.29,99.3,99.16,99.18,85800.0,69.0339,69.0409,68.9436,68.9575,85800.0
2012-02-10 09:50:00,99.18,99.18,99.1,99.11,92900.0,68.9575,68.9575,68.9018,68.9088,92900.0
2012-02-10 09:55:00,99.11,99.15,99.09,99.1,84100.0,68.9088,68.9366,68.8949,68.9018,84100.0
2012-02-10 10:00:00,99.09,99.2,99.08,99.13,47300.0,68.8949,68.9714,68.8879,68.9227,47300.0
2012-02-10 10:05:00,99.14,99.23,99.12,99.21,46900.0,68.9296,68.9922,68.9157,68.9783,46900.0
2012-02-10 10:10:00,99.2,99.2,99.11,99.12,47500.0,68.9714,68.9714,68.9088,68.9157,47500.0
2012-02-10 10:15:00,99.13,99.18,99.1,99.12,35200.0,68.9227,68.9575,68.9018,68.9157,35200.0
2012-02-10 10:20:00,99.12,99.21,99.1,99.11,40000.0,68.9157,68.9783,68.9018,68.9088,40000.0
2012-02-10 10:25:00,99.11,99.13,99.06,99.08,48400.0,68.9088,68.9227,68.874,68.8879,48400.0
2012-02-10 10:30:00,99.09,99.12,99.08,99.11,25600.0,68.8949,68.9157,68.8879,68.9088,25600.0
2012-02-10 10:35:00,99.12,99.15,99.08,99.15,27400.0,68.9157,68.9366,68.8879,68.9366,27400.0
2012-02-10 10:40:00,99.14,99.17,99.1,99.11,39300.0,68.9296,68.9505,68.9018,68.9088,39300.0
2012-02-10 10:45:00,99.11,99.11,99.04,99.06,39700.0,68.9088,68.9088,68.8601,68.874,39700.0
2012-02-10 10:50:00,99.04,99.12,99.03,99.1,42200.0,68.8601,68.9157,68.8532,68.9018,42200.0
2012-02-10 10:55:00,99.11,99.2,99.11,99.19,39500.0,68.9088,68.9714,68.9088,68.9644,39500.0
2012-02-10 11:00:00,99.19,99.27,99.19,99.24,58900.0,68.9644,69.02,68.9644,68.9992,58900.0
2012-02-10 11:05:00,99.23,99.33,99.21,99.3,57100.0,68.9922,69.0617,68.9783,69.0409,57100.0
2012-02-10 11:10:00,99.31,99.35,99.29,99.34,20600.0,69.0478,69.0757,69.0339,69.0687,20600.0
2012-02-10 11:15:00,99.34,99.42,99.34,99.42,37100.0,69.0687,69.1243,69.0687,69.1243,37100.0
2012-02-10 11:20:00,99.42,99.43,99.38,99.39,16200.0,69.1243,69.1313,69.0965,69.1035,16200.0
2012-02-10 11:25:00,99.39,99.4,99.32,99.33,23200.0,69.1035,69.1104,69.0548,69.0617,23200.0
2012-02-10 11:30:00,99.34,99.38,99.32,99.37,13700.0,69.0687,69.0965,69.0548,69.0896,13700.0
2012-02-10 11:35:00,99.36,99.4,99.32,99.35,98800.0,69.0826,69.1104,69.0548,69.0757,98800.0
2012-02-10 11:40:00,99.36,99.36,99.33,99.35,21100.0,69.0826,69.0826,69.0617,69.0757,21100.0
2012-02-10 11:45:00,99.35,99.39,99.35,99.38,27200.0,69.0757,69.1035,69.0757,69.0965,27200.0
2012-02-10 11:50:00,99.38,99.39,99.37,99.38,16200.0,69.0965,69.1035,69.0896,69.0965,16200.0
2012-02-10 11:55:00,99.38,99.4,99.36,99.39,28600.0,69.0965,69.1104,69.0826,69.1035,28600.0
2012-02-10 12:00:00,99.38,99.39,99.36,99.38,25400.0,69.0965,69.1035,69.0826,69.0965,25400.0
2012-02-10 12:05:00,99.38,99.39,99.3,99.3,47700.0,69.0965,69.1035,69.0409,69.0409,47700.0
2012-02-10 12:10:00,99.3,99.3,99.23,99.29,49200.0,69.0409,69.0409,68.9922,69.0339,49200.0
2012-02-10 12:15:00,99.29,99.29,99.26,99.27,27900.0,69.0339,69.0339,69.0131,69.02,27900.0
2012-02-10 12:20:00,99.28,99.29,99.24,99.25,35200.0,69.027,69.0339,68.9992,69.0061,35200.0
2012-02-10 12:25:00,99.25,99.26,99.22,99.25,31900.0,69.0061,69.0131,68.9853,69.0061,31900.0
2012-02-10 12:30:00,99.25,99.26,99.24,99.24,15300.0,69.0061,69.0131,68.9992,68.9992,15300.0
2012-02-10 12:35:00,99.24,99.27,99.24,99.26,23900.0,68.9992,69.02,68.9992,69.0131,23900.0
2012-02-10 12:40:00,99.24,99.28,99.24,99.24,25700.0,68.9992,69.027,68.9992,68.9992,25700.0
2012-02-10 12:45:00,99.25,99.3,99.24,99.3,17000.0,69.0061,69.0409,68.9992,69.0409,17000.0
2012-02-10 12:50:00,99.3,99.3,99.27,99.27,24400.0,69.0409,69.0409,69.02,69.02,24400.0
2012-02-10 12:55:00,99.27,99.3,99.27,99.29,22300.0,69.02,69.0409,69.02,69.0339,22300.0
2012-02-10 13:00:00,99.29,99.3,99.23,99.23,37400.0,69.0339,69.0409,68.9922,68.9922,37400.0
2012-02-10 13:05:00,99.24,99.24,99.21,99.23,40700.0,68.9992,68.9992,68.9783,68.9922,40700.0
2012-02-10 13:10:00,99.23,99.25,99.22,99.22,23600.0,68.9922,69.0061,68.9853,68.9853,23600.0
2012-02-10 13:15:00,99.22,99.22,99.18,99.2,39700.0,68.9853,68.9853,68.9575,68.9714,39700.0
2012-02-10 13:20:00,99.21,99.22,99.16,99.17,14900.0,68.9783,68.9853,68.9436,68.9505,14900.0
2012-02-10 13:25:00,99.18,99.18,99.13,99.13,17100.0,68.9575,68.9575,68.9227,68.9227,17100.0
2012-02-10 13:30:00,99.14,99.14,99.1,99.1,21500.0,68.9296,68.9296,68.9018,68.9018,21500.0
2012-02-10 13:35:00,99.11,99.11,99.0,99.08,74100.0,68.9088,68.9088,68.8323,68.8879,74100.0
2012-02-10 13:40:00,99.08,99.08,99.0,99.01,64500.0,68.8879,68.8879,68.8323,68.8393,64500.0
2012-02-10 13:45:00,99.0,99.0,98.94,98.96,86300.0,68.8323,68.8323,68.7906,68.8045,86300.0
2012-02-10 13:50:00,98.96,99.0,98.95,99.0,23700.0,68.8045,68.8323,68.7975,68.8323,23700.0
2012-02-10 13:55:00,99.0,99.03,98.96,98.97,29100.0,68.8323,68.8532,68.8045,68.8115,29100.0
2012-02-10 14:00:00,98.98,99.05,98.98,99.05,23100.0,68.8184,68.8671,68.8184,68.8671,23100.0
2012-02-10 14:05:00,99.05,99.06,99.01,99.05,29000.0,68.8671,68.874,68.8393,68.8671,29000.0
2012-02-10 14:10:00,99.05,99.09,99.05,99.07,12700.0,68.8671,68.8949,68.8671,68.881,12700.0
2012-02-10 14:15:00,99.07,99.12,99.06,99.12,24500.0,68.881,68.9157,68.874,68.9157,24500.0
2012-02-10 14:20:00,99.13,99.16,99.1,99.12,22500.0,68.9227,68.9436,68.9018,68.9157,22500.0
2012-02-10 14:25:00,99.11,99.2,99.11,99.2,22600.0,68.9088,68.9714,68.9088,68.9714,22600.0
2012-02-10 14:30:00,99.21,99.24,99.19,99.24,24600.0,68.9783,68.9992,68.9644,68.9992,24600.0
2012-02-10 14:35:00,99.23,99.26,99.21,99.24,23200.0,68.9922,69.0131,68.9783,68.9992,23200.0
2012-02-10 14:40:00,99.25,99.31,99.25,99.29,38700.0,69.0061,69.0478,69.0061,69.0339,38700.0
2012-02-10 14:45:00,99.29,99.31,99.26,99.27,39000.0,69.0339,69.0478,69.0131,69.02,39000.0
2012-02-10 14:50:00,99.27,99.3,99.26,99.26,26900.0,69.02,69.0409,69.0131,69.0131,26900.0
2012-02-10 14:55:00,99.27,99.27,99.23,99.23,19000.0,69.02,69.02,68.9922,68.9922,19000.0
2012-02-10 15:00:00,99.22,99.22,99.1,99.11,34600.0,68.9853,68.9853,68.9018,68.9088,34600.0
2012-02-10 15:05:00,99.11,99.12,99.02,99.1,44200.0,68.9088,68.9157,68.8462,68.9018,44200.0
2012-02-10 15:10:00,99.1,99.14,99.06,99.12,38000.0,68.9018,68.9296,68.874,68.9157,38000.0
2012-02-10 15:15:00,99.14,99.2,99.14,99.19,25500.0,68.9296,68.9714,68.9296,68.9644,25500.0
2012-02-10 15:20:00,99.18,99.22,99.17,99.19,44400.0,68.9575,68.9853,68.9505,68.9644,44400.0
2012-02-10 15:25:00,99.18,99.27,99.18,99.26,27300.0,68.9575,69.02,68.9575,69.0131,27300.0
2012-02-10 15:30:00,99.27,99.28,99.23,99.27,52300.0,69.02,69.027,68.9922,69.02,52300.0
2012-02-10 15:35:00,99.28,99.33,99.27,99.31,41600.0,69.027,69.0617,69.02,69.0478,41600.0
2012-02-10 15:40:00,99.32,99.36,99.32,99.33,58200.0,69.0548,69.0826,69.0548,69.0617,58200.0
2012-02-10 15:45:00,99.33,99.4,99.31,99.33,117400.0,69.0617,69.1104,69.0478,69.0617,117400.0
2012-02-10 15:50:00,99.34,99.38,99.3,99.31,80700.0,69.0687,69.0965,69.0409,69.0478,80700.0
2012-02-10 15:55:00,99.32,99.47,99.32,99.46,215900.0,69.0548,69.1591,69.0548,69.1521,215900.0
2012-02-13 09:30:00,99.77,99.92,99.72,99.74,170000.0,69.3677,69.472,69.3329,69.3468,170000.0
2012-02-13 09:35:00,99.75,99.75,99.57,99.67,41300.0,69.3538,69.3538,69.2286,69.2981,41300.0
2012-02-13 09:40:00,99.67,99.7,99.5,99.5,45400.0,69.2981,69.319,69.1799,69.1799,45400.0
2012-02-13 09:45:00,99.48,99.53,99.43,99.45,62400.0,69.166,69.2008,69.1313,69.1452,62400.0
2012-02-13 09:50:00,99.45,99.48,99.42,99.44,53000.0,69.1452,69.166,69.1243,69.1382,53000.0
2012-02-13 09:55:00,99.43,99.45,99.33,99.4,52100.0,69.1313,69.1452,69.0617,69.1104,52100.0
2012-02-13 10:00:00,99.4,99.42,99.28,99.39,70900.0,69.1104,69.1243,69.027,69.1035,70900.0
2012-02-13 10:05:00,99.4,99.53,99.39,99.48,52200.0,69.1104,69.2008,69.1035,69.166,52200.0
2012-02-13 10:10:00,99.48,99.54,99.46,99.52,35700.0,69.166,69.2078,69.1521,69.1939,35700.0
2012-02-13 10:15:00,99.53,99.53,99.44,99.48,59800.0,69.2008,69.2008,69.1382,69.166,59800.0
2012-02-13 10:20:00,99.48,99.52,99.46,99.52,47200.0,69.166,69.1939,69.1521,69.1939,47200.0
2012-02-13 10:25:00,99.52,99.7,99.5,99.69,63200.0,69.1939,69.319,69.1799,69.312,63200.0
2012-02-13 10:30:00,99.7,99.75,99.64,99.66,61900.0,69.319,69.3538,69.2773,69.2912,61900.0
2012-02-13 10:35:00,99.65,99.65,99.59,99.59,50900.0,69.2842,69.2842,69.2425,69.2425,50900.0
2012-02-13 10:40:00,99.61,99.69,99.61,99.66,26700.0,69.2564,69.312,69.2564,69.2912,26700.0
2012-02-13 10:45:00,99.67,99.67,99.6,99.6,38000.0,69.2981,69.2981,69.2495,69.2495,38000.0
2012-02-13 10:50:00,99.6,99.69,99.57,99.68,26300.0,69.2495,69.312,69.2286,69.3051,26300.0
2012-02-13 10:55:00,99.67,99.74,99.67,99.71,32800.0,69.2981,69.3468,69.2981,69.326,32800.0
2012-02-13 11:00:00,99.72,99.81,99.71,99.78,36700.0,69.3329,69.3955,69.326,69.3746,36700.0
2012-02-13 11:05:00,99.79,99.85,99.79,99.84,31200.0,69.3816,69.4233,69.3816,69.4163,31200.0
2012-02-13 11:10:00,99.84,99.85,99.82,99.84,39500.0,69.4163,69.4233,69.4024,69.4163,39500.0
2012-02-13 11:15:00,99.84,99.85,99.82,99.83,22500.0,69.4163,69.4233,69.4024,69.4094,22500.0
2012-02-13 11:20:00,99.83,99.87,99.81,99.85,36800.0,69.4094,69.4372,69.3955,69.4233,36800.0
2012-02-13 11:25:00,99.86,99.87,99.81,99.82,26200.0,69.4302,69.4372,69.3955,69.4024,26200.0
2012-02-13 11:30:00,99.81,99.85,99.8,99.85,16000.0,69.3955,69.4233,69.3885,69.4233,16000.0
2012-02-13 11:35:00,99.85,99.86,99.81,99.83,22600.0,69.4233,69.4302,69.3955,69.4094,22600.0
2012-02-13 11:40:00,99.84,99.85,99.81,99.82,9800.0,69.4163,69.4233,69.3955,69.4024,9800.0
2012-02-13 11:45:00,99.81,99.86,99.77,99.81,39600.0,69.3955,69.4302,69.3677,69.3955,39600.0
2012-02-13 11:50:00,99.81,99.87,99.81,99.83,17900.0,69.3955,69.4372,69.3955,69.4094,17900.0
2012-02-13 11:55:00,99.82,99.84,99.82,99.83,8600.0,69.4024,69.4163,69.4024,69.4094,8600.0
2012-02-13 12:00:00,99.83,99.88,99.82,99.84,53900.0,69.4094,69.4442,69.4024,69.4163,53900.0
2012-02-13 12:05:00,99.83,99.84,99.77,99.8,14800.0,69.4094,69.4163,69.3677,69.3885,14800.0
2012-02-13 12:10:00,99.8,99.8,99.78,99.78,10400.0,69.3885,69.3885,69.3746,69.3746,10400.0
2012-02-13 12:15:00,99.77,99.78,99.73,99.73,24200.0,69.3677,69.3746,69.3399,69.3399,24200.0
2012-02-13 12:20:00,99.73,99.73,99.7,99.72,14800.0,69.3399,69.3399,69.319,69.3329,14800.0
2012-02-13 12:25:00,99.72,99.73,99.71,99.72,14700.0,69.3329,69.3399,69.326,69.3329,14700.0
2012-02-13 12:30:00,99.71,99.74,99.69,99.74,31200.0,69.326,69.3468,69.312,69.3468,31200.0
2012-02-13 12:35:00,99.73,99.74,99.66,99.66,24100.0,69.3399,69.3468,69.2912,69.2912,24100.0
2012-02-13 12:40:00,99.66,99.69,99.63,99.63,18100.0,69.2912,69.312,69.2703,69.2703,18100.0
2012-02-13 12:45:00,99.63,99.68,99.62,99.67,12900.0,69.2703,69.3051,69.2634,69.2981,12900.0
2012-02-13 12:50:00,99.68,99.69,99.67,99.68,20500.0,69.3051,69.312,69.2981,69.3051,20500.0
2012-02-13 12:55:00,99.68,99.74,99.68,99.73,12400.0,69.3051,69.3468,69.3051,69.3399,12400.0
2012-02-13 13:00:00,99.73,99.81,99.73,99.81,23100.0,69.3399,69.3955,69.3399,69.3955,23100.0
2012-02-13 13:05:00,99.81,99.85,99.81,99.83,38500.0,69.3955,69.4233,69.3955,69.4094,38500.0
2012-02-13 13:10:00,99.83,99.85,99.82,99.83,13600.0,69.4094,69.4233,69.4024,69.4094,13600.0
2012-02-13 13:15:00,99.83,99.84,99.82,99.84,17000.0,69.4094,69.4163,69.4024,69.4163,17000.0
2012-02-13 13:20:00,99.84,99.85,99.82,99.84,12300.0,69.4163,69.4233,69.4024,69.4163,12300.0
2012-02-13 13:25:00,99.83,99.85,99.47,99.82,85600.0,69.4094,69.4233,69.1591,69.4024,85600.0
2012-02-13 13:30:00,99.81,99.83,99.79,99.81,13900.0,69.3955,69.4094,69.3816,69.3955,13900.0
2012-02-13 13:35:00,99.83,99.85,99.81,99.81,11000.0,69.4094,69.4233,69.3955,69.3955,11000.0
2012-02-13 13:40:00,99.82,99.84,99.81,99.83,7400.0,69.4024,69.4163,69.3955,69.4094,7400.0
2012-02-13 13:45:00,99.82,99.83,99.75,99.75,20500.0,69.4024,69.4094,69.3538,69.3538,20500.0
2012-02-13 13:50:00,99.75,99.8,99.75,99.76,21100.0,69.3538,69.3885,69.3538,69.3607,21100.0
2012-02-13 13:55:00,99.76,99.77,99.73,99.75,13500.0,69.3607,69.3677,69.3399,69.3538,13500.0
2012-02-13 14:00:00,99.75,99.78,99.67,99.67,26600.0,69.3538,69.3746,69.2981,69.2981,26600.0
2012-02-13 14:05:00,99.68,99.69,99.66,99.69,15100.0,69.3051,69.312,69.2912,69.312,15100.0
2012-02-13 14:10:00,99.69,99.71,99.68,99.68,20900.0,69.312,69.326,69.3051,69.3051,20900.0
2012-02-13 14:15:00,99.68,99.71,99.66,99.7,18700.0,69.3051,69.326,69.2912,69.319,18700.0
2012-02-13 14:20:00,99.7,99.7,99.66,99.69,15300.0,69.319,69.319,69.2912,69.312,15300.0
2012-02-13 14:25:00,99.69,99.73,99.68,99.73,12500.0,69.312,69.3399,69.3051,69.3399,12500.0
2012-02-13 14:30:00,99.73,99.75,99.7,99.7,20800.0,69.3399,69.3538,69.319,69.319,20800.0
2012-02-13 14:35:00,99.7,99.72,99.61,99.62,36000.0,69.319,69.3329,69.2564,69.2634,36000.0
2012-02-13 14:40:00,99.62,99.76,99.62,99.74,33500.0,69.2634,69.3607,69.2634,69.3468,33500.0
2012-02-13 14:45:00,99.75,99.77,99.68,99.7,19400.0,69.3538,69.3677,69.3051,69.319,19400.0
2012-02-13 14:50:00,99.7,99.77,99.69,99.76,11800.0,69.319,69.3677,69.312,69.3607,11800.0
2012-02-13 14:55:00,99.76,99.81,99.76,99.8,20700.0,69.3607,69.3955,69.3607,69.3885,20700.0
2012-02-13 15:00:00,99.79,99.82,99.77,99.77,19400.0,69.3816,69.4024,69.3677,69.3677,19400.0
2012-02-13 15:05:00,99.76,99.77,99.74,99.75,16100.0,69.3607,69.3677,69.3468,69.3538,16100.0
2012-02-13 15:10:00,99.75,99.75,99.67,99.69,25300.0,69.3538,69.3538,69.2981,69.312,25300.0
2012-02-13 15:15:00,99.7,99.72,99.69,99.69,20700.0,69.319,69.3329,69.312,69.312,20700.0
2012-02-13 15:20:00,99.69,99.69,99.64,99.65,23700.0,69.312,69.312,69.2773,69.2842,23700.0
2012-02-13 15:25:00,99.66,99.69,99.64,99.68,16000.0,69.2912,69.312,69.2773,69.3051,16000.0
2012-02-13 15:30:00,99.67,99.68,99.61,99.62,36400.0,69.2981,69.3051,69.2564,69.2634,36400.0
2012-02-13 15:35:00,99.62,99.65,99.6,99.64,48600.0,69.2634,69.2842,69.2495,69.2773,48600.0
2012-02-13 15:40:00,99.65,99.7,99.64,99.69,42800.0,69.2842,69.319,69.2773,69.312,42800.0
2012-02-13 15:45:00,99.69,99.7,99.57,99.58,74800.0,69.312,69.319,69.2286,69.2356,74800.0
2012-02-13 15:50:00,99.58,99.64,99.57,99.6,66300.0,69.2356,69.2773,69.2286,69.2495,66300.0
2012-02-13 15:55:00,99.6,99.65,99.59,99.62,132800.0,69.2495,69.2842,69.2425,69.2634,132800.0
2012-02-14 09:30:00,99.51,99.64,99.39,99.56,153600.0,69.1869,69.2773,69.1035,69.2217,153600.0
2012-02-14 09:35:00,99.6,99.63,99.2,99.22,74800.0,69.2495,69.2703,68.9714,68.9853,74800.0
2012-02-14 09:40:00,99.25,99.35,99.12,99.33,54500.0,69.0061,69.0757,68.9157,69.0617,54500.0
2012-02-14 09:45:00,99.33,99.5,99.33,99.37,71500.0,69.0617,69.1799,69.0617,69.0896,71500.0
2012-02-14 09:50:00,99.37,99.38,99.25,99.25,52300.0,69.0896,69.0965,69.0061,69.0061,52300.0
2012-02-14 09:55:00,99.27,99.29,99.17,99.19,72000.0,69.02,69.0339,68.9505,68.9644,72000.0
2012-02-14 10:00:00,99.18,99.24,99.14,99.2,34100.0,68.9575,68.9992,68.9296,68.9714,34100.0
2012-02-14 10:05:00,99.21,99.33,99.2,99.24,51100.0,68.9783,69.0617,68.9714,68.9992,51100.0
2012-02-14 10:10:00,99.25,99.29,99.23,99.27,29200.0,69.0061,69.0339,68.9922,69.02,29200.0
2012-02-14 10:15:00,99.26,99.33,99.23,99.33,44700.0,69.0131,69.0617,68.9922,69.0617,44700.0
2012-02-14 10:20:00,99.33,99.34,99.2,99.23,36500.0,69.0617,69.0687,68.9714,68.9922,36500.0
2012-02-14 10:25:00,99.22,99.22,99.12,99.16,39200.0,68.9853,68.9853,68.9157,68.9436,39200.0
2012-02-14 10:30:00,99.15,99.2,99.12,99.19,45300.0,68.9366,68.9714,68.9157,68.9644,45300.0
2012-02-14 10:35:00,99.2,99.22,99.16,99.16,26600.0,68.9714,68.9853,68.9436,68.9436,26600.0
2012-02-14 10:40:00,99.17,99.17,99.1,99.13,41900.0,68.9505,68.9505,68.9018,68.9227,41900.0
2012-02-14 10:45:00,99.13,99.14,99.08,99.09,36100.0,68.9227,68.9296,68.8879,68.8949,36100.0
2012-02-14 10:50:00,99.09,99.09,99.01,99.01,35200.0,68.8949,68.8949,68.8393,68.8393,35200.0
2012-02-14 10:55:00,99.02,99.09,99.0,99.09,48000.0,68.8462,68.8949,68.8323,68.8949,48000.0
2012-02-14 11:00:00,99.08,99.1,99.05,99.06,34000.0,68.8879,68.9018,68.8671,68.874,34000.0
2012-02-14 11:05:00,99.07,99.1,99.06,99.09,30500.0,68.881,68.9018,68.874,68.8949,30500.0
2012-02-14 11:10:00,99.08,99.11,99.08,99.09,20000.0,68.8879,68.9088,68.8879,68.8949,20000.0
2012-02-14 11:15:00,99.09,99.1,99.06,99.07,25200.0,68.8949,68.9018,68.874,68.881,25200.0
2012-02-14 11:20:00,99.09,99.14,99.08,99.12,14700.0,68.8949,68.9296,68.8879,68.9157,14700.0
2012-02-14 11:25:00,99.11,99.18,99.1,99.14,34700.0,68.9088,68.9575,68.9018,68.9296,34700.0
2012-02-14 11:30:00,99.16,99.17,99.13,99.16,11400.0,68.9436,68.9505,68.9227,68.9436,11400.0
2012-02-14 11:35:00,99.17,99.21,99.16,99.2,24600.0,68.9505,68.9783,68.9436,68.9714,24600.0
2012-02-14 11:40:00,99.21,99.25,99.19,99.25,42300.0,68.9783,69.0061,68.9644,69.0061,42300.0
2012-02-14 11:45:00,99.25,99.3,99.25,99.28,42900.0,69.0061,69.0409,69.0061,69.027,42900.0
2012-02-14 11:50:00,99.29,99.41,99.29,99.39,50600.0,69.0339,69.1174,69.0339,69.1035,50600.0
2012-02-14 11:55:00,99.39,99.41,99.38,99.41,27600.0,69.1035,69.1174,69.0965,69.1174,27600.0
2012-02-14 12:00:00,99.4,99.4,99.37,99.39,32100.0,69.1104,69.1104,69.0896,69.1035,32100.0
2012-02-14 12:05:00,99.39,99.4,99.38,99.4,22000.0,69.1035,69.1104,69.0965,69.1104,22000.0
2012-02-14 12:10:00,99.39,99.41,99.38,99.39,21400.0,69.1035,69.1174,69.0965,69.1035,21400.0
2012-02-14 12:15:00,99.4,99.43,99.38,99.41,30000.0,69.1104,69.1313,69.0965,69.1174,30000.0
2012-02-14 12:20:00,99.42,99.44,99.4,99.42,15400.0,69.1243,69.1382,69.1104,69.1243,15400.0
2012-02-14 12:25:00,99.41,99.43,99.4,99.4,15100.0,69.1174,69.1313,69.1104,69.1104,15100.0
2012-02-14 12:30:00,99.4,99.4,99.31,99.33,23900.0,69.1104,69.1104,69.0478,69.0617,23900.0
2012-02-14 12:35:00,99.33,99.36,99.33,99.33,11100.0,69.0617,69.0826,69.0617,69.0617,11100.0
2012-02-14 12:40:00,99.32,99.33,99.3,99.31,16900.0,69.0548,69.0617,69.0409,69.0478,16900.0
2012-02-14 12:45:00,99.3,99.32,99.25,99.26,23100.0,69.0409,69.0548,69.0061,69.0131,23100.0
2012-02-14 12:50:00,99.26,99.27,99.24,99.26,16500.0,69.0131,69.02,68.9992,69.0131,16500.0
2012-02-14 12:55:00,99.27,99.27,99.19,99.24,24600.0,69.02,69.02,68.9644,68.9992,24600.0
2012-02-14 13:00:00,99.23,99.23,99.16,99.2,33300.0,68.9922,68.9922,68.9436,68.9714,33300.0
2012-02-14 13:05:00,99.18,99.22,99.14,99.14,23300.0,68.9575,68.9853,68.9296,68.9296,23300.0
2012-02-14 13:10:00,99.14,99.25,99.13,99.24,32400.0,68.9296,69.0061,68.9227,68.9992,32400.0
2012-02-14 13:15:00,99.24,99.27,99.19,99.21,27300.0,68.9992,69.02,68.9644,68.9783,27300.0
2012-02-14 13:20:00,99.2,99.24,99.2,99.22,11200.0,68.9714,68.9992,68.9714,68.9853,11200.0
2012-02-14 13:25:00,99.23,99.23,99.17,99.18,20000.0,68.9922,68.9922,68.9505,68.9575,20000.0
2012-02-14 13:30:00,99.17,99.21,99.16,99.19,24700.0,68.9505,68.9783,68.9436,68.9644,24700.0
2012-02-14 13:35:00,99.2,99.24,99.2,99.24,30300.0,68.9714,68.9992,68.9714,68.9992,30300.0
2012-02-14 13:40:00,99.23,99.26,99.23,99.26,9500.0,68.9922,69.0131,68.9922,69.0131,9500.0
2012-02-14 13:45:00,99.26,99.27,99.24,99.24,25900.0,69.0131,69.02,68.9992,68.9992,25900.0
2012-02-14 13:50:00,99.24,99.25,99.15,99.15,37000.0,68.9992,69.0061,68.9366,68.9366,37000.0
2012-02-14 13:55:00,99.16,99.19,99.12,99.13,28300.0,68.9436,68.9644,68.9157,68.9227,28300.0
2012-02-14 14:00:00,99.13,99.15,99.09,99.1,37600.0,68.9227,68.9366,68.8949,68.9018,37600.0
2012-02-14 14:05:00,99.1,99.11,99.06,99.08,40500.0,68.9018,68.9088,68.874,68.8879,40500.0
2012-02-14 14:10:00,99.07,99.09,99.05,99.09,33400.0,68.881,68.8949,68.8671,68.8949,33400.0
2012-02-14 14:15:00,99.09,99.09,99.01,99.01,40800.0,68.8949,68.8949,68.8393,68.8393,40800.0
2012-02-14 14:20:00,99.01,99.06,99.0,99.01,45500.0,68.8393,68.874,68.8323,68.8393,45500.0
2012-02-14 14:25:00,99.02,99.04,99.0,99.0,24400.0,68.8462,68.8601,68.8323,68.8323,24400.0
2012-02-14 14:30:00,99.0,99.04,98.95,99.03,47400.0,68.8323,68.8601,68.7975,68.8532,47400.0
2012-02-14 14:35:00,99.02,99.05,99.0,99.02,20900.0,68.8462,68.8671,68.8323,68.8462,20900.0
2012-02-14 14:40:00,99.03,99.06,99.0,99.02,28400.0,68.8532,68.874,68.8323,68.8462,28400.0
2012-02-14 14:45:00,99.0,99.06,99.0,99.01,23300.0,68.8323,68.874,68.8323,68.8393,23300.0
2012-02-14 14:50:00,99.02,99.08,99.01,99.07,12300.0,68.8462,68.8879,68.8393,68.881,12300.0
2012-02-14 14:55:00,99.07,99.15,99.06,99.14,21700.0,68.881,68.9366,68.874,68.9296,21700.0
2012-02-14 15:00:00,99.15,99.22,99.15,99.19,27400.0,68.9366,68.9853,68.9366,68.9644,27400.0
2012-02-14 15:05:00,99.19,99.22,99.18,99.19,28500.0,68.9644,68.9853,68.9575,68.9644,28500.0
2012-02-14 15:10:00,99.19,99.22,99.17,99.18,26200.0,68.9644,68.9853,68.9505,68.9575,26200.0
2012-02-14 15:15:00,99.19,99.19,99.12,99.16,27100.0,68.9644,68.9644,68.9157,68.9436,27100.0
2012-02-14 15:20:00,99.16,99.18,99.08,99.13,38700.0,68.9436,68.9575,68.8879,68.9227,38700.0
2012-02-14 15:25:00,99.12,99.18,99.09,99.1,43000.0,68.9157,68.9575,68.8949,68.9018,43000.0
2012-02-14 15:30:00,99.11,99.22,99.1,99.22,37900.0,68.9088,68.9853,68.9018,68.9853,37900.0
2012-02-14 15:35:00,99.23,99.3,99.21,99.29,97900.0,68.9922,69.0409,68.9783,69.0339,97900.0
2012-02-14 15:40:00,99.29,99.4,99.29,99.4,70900.0,69.0339,69.1104,69.0339,69.1104,70900.0
2012-02-14 15:45:00,99.4,99.48,99.38,99.48,128000.0,69.1104,69.166,69.0965,69.166,128000.0
2012-02-14 15:50:00,99.48,99.54,99.44,99.48,158000.0,69.166,69.2078,69.1382,69.166,158000.0
2012-02-14 15:55:00,99.49,99.56,99.47,99.53,270500.0,69.173,69.2217,69.1591,69.2008,270500.0
2012-02-15 09:30:00,99.61,99.75,99.61,99.71,136300.0,69.2564,69.3538,69.2564,69.326,136300.0
2012-02-15 09:35:00,99.71,99.76,99.53,99.57,54100.0,69.326,69.3607,69.2008,69.2286,54100.0
2012-02-15 09:40:00,99.55,99.7,99.52,99.53,69600.0,69.2147,69.319,69.1939,69.2008,69600.0
2012-02-15 09:45:00,99.51,99.53,99.42,99.47,38800.0,69.1869,69.2008,69.1243,69.1591,38800.0
2012-02-15 09:50:00,99.47,99.53,99.42,99.52,41800.0,69.1591,69.2008,69.1243,69.1939,41800.0
2012-02-15 09:55:00,99.51,99.51,99.36,99.47,47000.0,69.1869,69.1869,69.0826,69.1591,47000.0
2012-02-15 10:00:00,99.48,99.5,99.39,99.41,35100.0,69.166,69.1799,69.1035,69.1174,35100.0
2012-02-15 10:05:00,99.41,99.41,99.32,99.33,32900.0,69.1174,69.1174,69.0548,69.0617,32900.0
2012-02-15 10:10:00,99.32,99.34,99.27,99.29,60600.0,69.0548,69.0687,69.02,69.0339,60600.0
2012-02-15 10:15:00,99.29,99.31,99.22,99.26,41300.0,69.0339,69.0478,68.9853,69.0131,41300.0
2012-02-15 10:20:00,99.25,99.28,99.21,99.23,38600.0,69.0061,69.027,68.9783,68.9922,38600.0
2012-02-15 10:25:00,99.23,99.31,99.22,99.31,39800.0,68.9922,69.0478,68.9853,69.0478,39800.0
2012-02-15 10:30:00,99.31,99.37,99.3,99.33,46400.0,69.0478,69.0896,69.0409,69.0617,46400.0
2012-02-15 10:35:00,99.34,99.35,99.3,99.34,46600.0,69.0687,69.0757,69.0409,69.0687,46600.0
2012-02-15 10:40:00,99.34,99.41,99.31,99.4,44200.0,69.0687,69.1174,69.0478,69.1104,44200.0
2012-02-15 10:45:00,99.41,99.51,99.39,99.51,51500.0,69.1174,69.1869,69.1035,69.1869,51500.0
2012-02-15 10:50:00,99.51,99.59,99.49,99.54,51100.0,69.1869,69.2425,69.173,69.2078,51100.0
2012-02-15 10:55:00,99.56,99.59,99.46,99.47,84000.0,69.2217,69.2425,69.1521,69.1591,84000.0
2012-02-15 11:00:00,99.46,99.46,99.4,99.43,51500.0,69.1521,69.1521,69.1104,69.1313,51500.0
2012-02-15 11:05:00,99.44,99.44,99.37,99.38,28200.0,69.1382,69.1382,69.0896,69.0965,28200.0
2012-02-15 11:10:00,99.38,99.38,99.29,99.3,30500.0,69.0965,69.0965,69.0339,69.0409,30500.0
2012-02-15 11:15:00,99.3,99.37,99.29,99.33,52500.0,69.0409,69.0896,69.0339,69.0617,52500.0
2012-02-15 11:20:00,99.33,99.39,99.3,99.3,29200.0,69.0617,69.1035,69.0409,69.0409,29200.0
2012-02-15 11:25:00,99.31,99.39,99.3,99.39,27900.0,69.0478,69.1035,69.0409,69.1035,27900.0
2012-02-15 11:30:00,99.4,99.5,99.39,99.48,79900.0,69.1104,69.1799,69.1035,69.166,79900.0
2012-02-15 11:35:00,99.49,99.52,99.48,99.52,26800.0,69.173,69.1939,69.166,69.1939,26800.0
2012-02-15 11:40:00,99.52,99.56,99.51,99.52,50700.0,69.1939,69.2217,69.1869,69.1939,50700.0
2012-02-15 11:45:00,99.52,99.55,99.48,99.5,47800.0,69.1939,69.2147,69.166,69.1799,47800.0
2012-02-15 11:50:00,99.49,99.51,99.47,99.49,43900.0,69.173,69.1869,69.1591,69.173,43900.0
2012-02-15 11:55:00,99.48,99.54,99.48,99.52,13600.0,69.166,69.2078,69.166,69.1939,13600.0
2012-02-15 12:00:00,99.53,99.53,99.48,99.51,39900.0,69.2008,69.2008,69.166,69.1869,39900.0
2012-02-15 12:05:00,99.51,99.55,99.51,99.55,15100.0,69.1869,69.2147,69.1869,69.2147,15100.0
2012-02-15 12:10:00,99.55,99.55,99.48,99.52,50000.0,69.2147,69.2147,69.166,69.1939,50000.0
2012-02-15 12:15:00,99.52,99.58,99.51,99.56,23900.0,69.1939,69.2356,69.1869,69.2217,23900.0
2012-02-15 12:20:00,99.56,99.57,99.53,99.53,9500.0,69.2217,69.2286,69.2008,69.2008,9500.0
2012-02-15 12:25:00,99.53,99.54,99.51,99.52,20100.0,69.2008,69.2078,69.1869,69.1939,20100.0
2012-02-15 12:30:00,99.52,99.53,99.48,99.49,35300.0,69.1939,69.2008,69.166,69.173,35300.0
2012-02-15 12:35:00,99.5,99.55,99.5,99.55,17000.0,69.1799,69.2147,69.1799,69.2147,17000.0
2012-02-15 12:40:00,99.55,99.56,99.52,99.53,19300.0,69.2147,69.2217,69.1939,69.2008,19300.0
2012-02-15 12:45:00,99.52,99.55,99.46,99.46,34400.0,69.1939,69.2147,69.1521,69.1521,34400.0
2012-02-15 12:50:00,99.47,99.49,99.29,99.3,70800.0,69.1591,69.173,69.0339,69.0409,70800.0
2012-02-15 12:55:00,99.29,99.29,99.16,99.17,63800.0,69.0339,69.0339,68.9436,68.9505,63800.0
2012-02-15 13:00:00,99.18,99.18,99.0,99.04,84400.0,68.9575,68.9575,68.8323,68.8601,84400.0
2012-02-15 13:05:00,99.03,99.04,98.9,98.91,78600.0,68.8532,68.8601,68.7628,68.7697,78600.0
2012-02-15 13:10:00,98.9,98.9,98.82,98.83,61200.0,68.7628,68.7628,68.7072,68.7141,61200.0
2012-02-15 13:15:00,98.83,98.9,98.78,98.88,77300.0,68.7141,68.7628,68.6793,68.7489,77300.0
2012-02-15 13:20:00,98.88,98.94,98.85,98.91,55800.0,68.7489,68.7906,68.728,68.7697,55800.0
2012-02-15 13:25:00,98.92,98.95,98.86,98.91,39600.0,68.7767,68.7975,68.735,68.7697,39600.0
2012-02-15 13:30:00,98.92,98.95,98.87,98.92,39200.0,68.7767,68.7975,68.7419,68.7767,39200.0
2012-02-15 13:35:00,98.91,98.94,98.86,98.87,40400.0,68.7697,68.7906,68.735,68.7419,40400.0
2012-02-15 13:40:00,98.87,98.89,98.82,98.84,29700.0,68.7419,68.7558,68.7072,68.7211,29700.0
2012-02-15 13:45:00,98.84,98.84,98.73,98.74,52400.0,68.7211,68.7211,68.6446,68.6515,52400.0
2012-02-15 13:50:00,98.75,98.8,98.74,98.75,34700.0,68.6585,68.6933,68.6515,68.6585,34700.0
2012-02-15 13:55:00,98.75,98.81,98.74,98.8,43500.0,68.6585,68.7002,68.6515,68.6933,43500.0
2012-02-15 14:00:00,98.8,98.83,98.6,98.61,120800.0,68.6933,68.7141,68.5542,68.5612,120800.0
2012-02-15 14:05:00,98.62,98.64,98.52,98.55,98500.0,68.5681,68.582,68.4986,68.5194,98500.0
2012-02-15 14:10:00,98.56,98.56,98.37,98.39,116900.0,68.5264,68.5264,68.3943,68.4082,116900.0
2012-02-15 14:15:00,98.39,98.46,98.35,98.36,87100.0,68.4082,68.4569,68.3804,68.3873,87100.0
2012-02-15 14:20:00,98.35,98.42,98.35,98.37,112200.0,68.3804,68.429,68.3804,68.3943,112200.0
2012-02-15 14:25:00,98.37,98.56,98.35,98.51,98900.0,68.3943,68.5264,68.3804,68.4916,98900.0
2012-02-15 14:30:00,98.5,98.57,98.48,98.53,89200.0,68.4847,68.5333,68.4708,68.5055,89200.0
2012-02-15 14:35:00,98.53,98.55,98.51,98.52,31300.0,68.5055,68.5194,68.4916,68.4986,31300.0
2012-02-15 14:40:00,98.52,98.53,98.47,98.52,33200.0,68.4986,68.5055,68.4638,68.4986,33200.0
2012-02-15 14:45:00,98.51,98.59,98.47,98.59,33900.0,68.4916,68.5472,68.4638,68.5472,33900.0
2012-02-15 14:50:00,98.59,98.7,98.58,98.62,56300.0,68.5472,68.6237,68.5403,68.5681,56300.0
2012-02-15 14:55:00,98.62,98.63,98.46,98.48,61600.0,68.5681,68.5751,68.4569,68.4708,61600.0
2012-02-15 15:00:00,98.47,98.54,98.46,98.46,40900.0,68.4638,68.5125,68.4569,68.4569,40900.0
2012-02-15 15:05:00,98.46,98.48,98.4,98.44,70700.0,68.4569,68.4708,68.4151,68.443,70700.0
2012-02-15 15:10:00,98.45,98.45,98.36,98.41,66800.0,68.4499,68.4499,68.3873,68.4221,66800.0
2012-02-15 15:15:00,98.41,98.46,98.38,98.39,55000.0,68.4221,68.4569,68.4012,68.4082,55000.0
2012-02-15 15:20:00,98.39,98.4,98.35,98.35,74100.0,68.4082,68.4151,68.3804,68.3804,74100.0
2012-02-15 15:25:00,98.35,98.45,98.34,98.45,67100.0,68.3804,68.4499,68.3734,68.4499,67100.0
2012-02-15 15:30:00,98.45,98.46,98.31,98.42,118200.0,68.4499,68.4569,68.3526,68.429,118200.0
2012-02-15 15:35:00,98.42,98.56,98.42,98.51,78300.0,68.429,68.5264,68.429,68.4916,78300.0
2012-02-15 15:40:00,98.52,98.63,98.5,98.62,95800.0,68.4986,68.5751,68.4847,68.5681,95800.0
2012-02-15 15:45:00,98.61,98.79,98.58,98.7,169600.0,68.5612,68.6863,68.5403,68.6237,169600.0
2012-02-15 15:50:00,98.69,98.74,98.65,98.71,123800.0,68.6168,68.6515,68.589,68.6307,123800.0
2012-02-15 15:55:00,98.7,98.7,98.56,98.64,198800.0,68.6237,68.6237,68.5264,68.582,198800.0
2012-02-16 09:30:00,98.36,98.94,98.36,98.89,127700.0,68.3873,68.7906,68.3873,68.7558,127700.0
2012-02-16 09:35:00,98.88,98.97,98.73,98.83,80700.0,68.7489,68.8115,68.6446,68.7141,80700.0
2012-02-16 09:40:00,98.84,98.87,98.73,98.85,63000.0,68.7211,68.7419,68.6446,68.728,63000.0
2012-02-16 09:45:00,98.86,98.93,98.8,98.93,69600.0,68.735,68.7836,68.6933,68.7836,69600.0
2012-02-16 09:50:00,98.93,99.03,98.84,98.87,142800.0,68.7836,68.8532,68.7211,68.7419,142800.0
2012-02-16 09:55:00,98.87,99.08,98.84,99.04,148700.0,68.7419,68.8879,68.7211,68.8601,148700.0
2012-02-16 10:00:00,99.06,99.17,99.02,99.03,63900.0,68.874,68.9505,68.8462,68.8532,63900.0
2012-02-16 10:05:00,99.03,99.05,98.94,98.96,44000.0,68.8532,68.8671,68.7906,68.8045,44000.0
2012-02-16 10:10:00,98.98,99.11,98.97,99.09,51000.0,68.8184,68.9088,68.8115,68.8949,51000.0
2012-02-16 10:15:00,99.1,99.17,99.06,99.15,71200.0,68.9018,68.9505,68.874,68.9366,71200.0
2012-02-16 10:20:00,99.14,99.16,99.1,99.12,42100.0,68.9296,68.9436,68.9018,68.9157,42100.0
2012-02-16 10:25:00,99.13,99.23,99.12,99.18,65500.0,68.9227,68.9922,68.9157,68.9575,65500.0
2012-02-16 10:30:00,99.18,99.2,99.11,99.13,43600.0,68.9575,68.9714,68.9088,68.9227,43600.0
2012-02-16 10:35:00,99.11,99.16,99.1,99.1,43500.0,68.9088,68.9436,68.9018,68.9018,43500.0
2012-02-16 10:40:00,99.11,99.21,99.11,99.2,43300.0,68.9088,68.9783,68.9088,68.9714,43300.0
2012-02-16 10:45:00,99.2,99.21,99.17,99.2,29400.0,68.9714,68.9783,68.9505,68.9714,29400.0
2012-02-16 10:50:00,99.21,99.26,99.18,99.26,43000.0,68.9783,69.0131,68.9575,69.0131,43000.0
2012-02-16 10:55:00,99.25,99.25,99.1,99.1,49900.0,69.0061,69.0061,68.9018,68.9018,49900.0
2012-02-16 11:00:00,99.1,99.11,99.03,99.11,49000.0,68.9018,68.9088,68.8532,68.9088,49000.0
2012-02-16 11:05:00,99.11,99.11,99.0,99.0,42000.0,68.9088,68.9088,68.8323,68.8323,42000.0
2012-02-16 11:10:00,99.01,99.08,99.01,99.08,36800.0,68.8393,68.8879,68.8393,68.8879,36800.0
2012-02-16 11:15:00,99.09,99.11,99.03,99.04,28400.0,68.8949,68.9088,68.8532,68.8601,28400.0
2012-02-16 11:20:00,99.04,99.06,98.99,99.0,27000.0,68.8601,68.874,68.8254,68.8323,27000.0
2012-02-16 11:25:00,99.01,99.06,98.99,99.05,27800.0,68.8393,68.874,68.8254,68.8671,27800.0
2012-02-16 11:30:00,99.06,99.07,99.0,99.03,28300.0,68.874,68.881,68.8323,68.8532,28300.0
2012-02-16 11:35:00,99.04,99.18,99.02,99.15,56400.0,68.8601,68.9575,68.8462,68.9366,56400.0
2012-02-16 11:40:00,99.14,99.17,99.06,99.08,33900.0,68.9296,68.9505,68.874,68.8879,33900.0
2012-02-16 11:45:00,99.08,99.12,99.04,99.04,27200.0,68.8879,68.9157,68.8601,68.8601,27200.0
2012-02-16 11:50:00,99.04,99.06,98.98,99.02,33500.0,68.8601,68.874,68.8184,68.8462,33500.0
2012-02-16 11:55:00,99.02,99.15,98.97,99.13,59300.0,68.8462,68.9366,68.8115,68.9227,59300.0
2012-02-16 12:00:00,99.13,99.2,99.1,99.19,47800.0,68.9227,68.9714,68.9018,68.9644,47800.0
2012-02-16 12:05:00,99.19,99.19,99.09,99.12,25300.0,68.9644,68.9644,68.8949,68.9157,25300.0
2012-02-16 12:10:00,99.12,99.12,99.02,99.05,38200.0,68.9157,68.9157,68.8462,68.8671,38200.0
2012-02-16 12:15:00,99.05,99.11,99.03,99.1,28100.0,68.8671,68.9088,68.8532,68.9018,28100.0
2012-02-16 12:20:00,99.1,99.2,99.09,99.2,33900.0,68.9018,68.9714,68.8949,68.9714,33900.0
2012-02-16 12:25:00,99.19,99.21,99.17,99.19,36100.0,68.9644,68.9783,68.9505,68.9644,36100.0
2012-02-16 12:30:00,99.19,99.21,99.18,99.19,23800.0,68.9644,68.9783,68.9575,68.9644,23800.0
2012-02-16 12:35:00,99.2,99.25,99.19,99.25,31600.0,68.9714,69.0061,68.9644,69.0061,31600.0
2012-02-16 12:40:00,99.25,99.25,99.21,99.22,18500.0,69.0061,69.0061,68.9783,68.9853,18500.0
2012-02-16 12:45:00,99.21,99.23,99.17,99.22,28500.0,68.9783,68.9922,68.9505,68.9853,28500.0
2012-02-16 12:50:00,99.23,99.24,99.22,99.24,22700.0,68.9922,68.9992,68.9853,68.9992,22700.0
2012-02-16 12:55:00,99.24,99.25,99.22,99.25,27100.0,68.9992,69.0061,68.9853,69.0061,27100.0
2012-02-16 13:00:00,99.25,99.31,99.24,99.31,31300.0,69.0061,69.0478,68.9992,69.0478,31300.0
2012-02-16 13:05:00,99.31,99.31,99.22,99.22,34300.0,69.0478,69.0478,68.9853,68.9853,34300.0
2012-02-16 13:10:00,99.23,99.34,99.22,99.32,35100.0,68.9922,69.0687,68.9853,69.0548,35100.0
2012-02-16 13:15:00,99.33,99.38,99.28,99.29,41900.0,69.0617,69.0965,69.027,69.0339,41900.0
2012-02-16 13:20:00,99.29,99.31,99.25,99.31,25900.0,69.0339,69.0478,69.0061,69.0478,25900.0
2012-02-16 13:25:00,99.32,99.36,99.31,99.33,17000.0,69.0548,69.0826,69.0478,69.0617,17000.0
2012-02-16 13:30:00,99.32,99.36,99.31,99.32,22800.0,69.0548,69.0826,69.0478,69.0548,22800.0
2012-02-16 13:35:00,99.32,99.4,99.32,99.37,29400.0,69.0548,69.1104,69.0548,69.0896,29400.0
2012-02-16 13:40:00,99.37,99.41,99.36,99.41,27000.0,69.0896,69.1174,69.0826,69.1174,27000.0
2012-02-16 13:45:00,99.41,99.41,99.38,99.38,13700.0,69.1174,69.1174,69.0965,69.0965,13700.0
2012-02-16 13:50:00,99.39,99.41,99.38,99.41,17800.0,69.1035,69.1174,69.0965,69.1174,17800.0
2012-02-16 13:55:00,99.41,99.44,99.36,99.36,23800.0,69.1174,69.1382,69.0826,69.0826,23800.0
2012-02-16 14:00:00,99.36,99.36,99.32,99.35,19400.0,69.0826,69.0826,69.0548,69.0757,19400.0
2012-02-16 14:05:00,99.35,99.36,99.24,99.27,32100.0,69.0757,69.0826,68.9992,69.02,32100.0
2012-02-16 14:10:00,99.26,99.31,99.26,99.31,16200.0,69.0131,69.0478,69.0131,69.0478,16200.0
2012-02-16 14:15:00,99.32,99.37,99.3,99.34,24100.0,69.0548,69.0896,69.0409,69.0687,24100.0
2012-02-16 14:20:00,99.34,99.34,99.27,99.33,25800.0,69.0687,69.0687,69.02,69.0617,25800.0
2012-02-16 14:25:00,99.33,99.42,99.33,99.4,32000.0,69.0617,69.1243,69.0617,69.1104,32000.0
2012-02-16 14:30:00,99.4,99.41,99.3,99.32,55800.0,69.1104,69.1174,69.0409,69.0548,55800.0
2012-02-16 14:35:00,99.31,99.31,99.27,99.28,21200.0,69.0478,69.0478,69.02,69.027,21200.0
2012-02-16 14:40:00,99.27,99.33,99.24,99.33,25100.0,69.02,69.0617,68.9992,69.0617,25100.0
2012-02-16 14:45:00,99.33,99.36,99.3,99.34,26100.0,69.0617,69.0826,69.0409,69.0687,26100.0
2012-02-16 14:50:00,99.34,99.34,99.31,99.33,21200.0,69.0687,69.0687,69.0478,69.0617,21200.0
2012-02-16 14:55:00,99.32,99.37,99.31,99.37,25600.0,69.0548,69.0896,69.0478,69.0896,25600.0
2012-02-16 15:00:00,99.37,99.38,99.32,99.34,22700.0,69.0896,69.0965,69.0548,69.0687,22700.0
2012-02-16 15:05:00,99.33,99.34,99.28,99.28,40800.0,69.0617,69.0687,69.027,69.027,40800.0
2012-02-16 15:10:00,99.29,99.3,99.24,99.29,25200.0,69.0339,69.0409,68.9992,69.0339,25200.0
2012-02-16 15:15:00,99.29,99.31,99.27,99.28,26000.0,69.0339,69.0478,69.02,69.027,26000.0
2012-02-16 15:20:00,99.28,99.31,99.27,99.3,38900.0,69.027,69.0478,69.02,69.0409,38900.0
2012-02-16 15:25:00,99.3,99.34,99.27,99.34,39700.0,69.0409,69.0687,69.02,69.0687,39700.0
2012-02-16 15:30:00,99.34,99.34,99.25,99.26,83000.0,69.0687,69.0687,69.0061,69.0131,83000.0
2012-02-16 15:35:00,99.26,99.26,99.22,99.25,36500.0,69.0131,69.0131,68.9853,69.0061,36500.0
2012-02-16 15:40:00,99.25,99.27,99.2,99.23,62100.0,69.0061,69.02,68.9714,68.9922,62100.0
2012-02-16 15:45:00,99.23,99.29,99.19,99.22,111900.0,68.9922,69.0339,68.9644,68.9853,111900.0
2012-02-16 15:50:00,99.22,99.3,99.21,99.29,107400.0,68.9853,69.0409,68.9783,69.0339,107400.0
2012-02-16 15:55:00,99.3,99.31,99.26,99.27,113400.0,69.0409,69.0478,69.0131,69.02,113400.0
2012-02-17 09:30:00,99.66,99.8,99.6,99.7,824700.0,69.2912,69.3885,69.2495,69.319,824700.0
2012-02-17 09:35:00,99.7,99.75,99.49,99.73,95800.0,69.319,69.3538,69.173,69.3399,95800.0
2012-02-17 09:40:00,99.74,99.92,99.73,99.89,115700.0,69.3468,69.472,69.3399,69.4511,115700.0
2012-02-17 09:45:00,99.89,99.9,99.74,99.79,43800.0,69.4511,69.4581,69.3468,69.3816,43800.0
2012-02-17 09:50:00,99.78,99.84,99.75,99.84,30000.0,69.3746,69.4163,69.3538,69.4163,30000.0
2012-02-17 09:55:00,99.82,99.87,99.78,99.84,38100.0,69.4024,69.4372,69.3746,69.4163,38100.0
2012-02-17 10:00:00,99.85,99.88,99.77,99.79,32900.0,69.4233,69.4442,69.3677,69.3816,32900.0
2012-02-17 10:05:00,99.79,99.89,99.78,99.82,33700.0,69.3816,69.4511,69.3746,69.4024,33700.0
2012-02-17 10:10:00,99.8,99.85,99.76,99.79,34500.0,69.3885,69.4233,69.3607,69.3816,34500.0
2012-02-17 10:15:00,99.78,99.8,99.7,99.73,32300.0,69.3746,69.3885,69.319,69.3399,32300.0
2012-02-17 10:20:00,99.74,99.76,99.61,99.63,34600.0,69.3468,69.3607,69.2564,69.2703,34600.0
2012-02-17 10:25:00,99.66,99.66,99.52,99.52,37800.0,69.2912,69.2912,69.1939,69.1939,37800.0
2012-02-17 10:30:00,99.52,99.62,99.41,99.45,55800.0,69.1939,69.2634,69.1174,69.1452,55800.0
2012-02-17 10:35:00,99.45,99.59,99.45,99.58,71100.0,69.1452,69.2425,69.1452,69.2356,71100.0
2012-02-17 10:40:00,99.58,99.63,99.55,99.61,74300.0,69.2356,69.2703,69.2147,69.2564,74300.0
2012-02-17 10:45:00,99.61,99.62,99.49,99.58,24500.0,69.2564,69.2634,69.173,69.2356,24500.0
2012-02-17 10:50:00,99.58,99.61,99.51,99.52,21200.0,69.2356,69.2564,69.1869,69.1939,21200.0
2012-02-17 10:55:00,99.53,99.61,99.53,99.6,48200.0,69.2008,69.2564,69.2008,69.2495,48200.0
2012-02-17 11:00:00,99.61,99.66,99.58,99.64,45700.0,69.2564,69.2912,69.2356,69.2773,45700.0
2012-02-17 11:05:00,99.64,99.65,99.54,99.59,21200.0,69.2773,69.2842,69.2078,69.2425,21200.0
2012-02-17 11:10:00,99.59,99.67,99.56,99.65,37100.0,69.2425,69.2981,69.2217,69.2842,37100.0
2012-02-17 11:15:00,99.67,99.69,99.64,99.66,25400.0,69.2981,69.312,69.2773,69.2912,25400.0
2012-02-17 11:20:00,99.66,99.7,99.63,99.7,28000.0,69.2912,69.319,69.2703,69.319,28000.0
2012-02-17 11:25:00,99.7,99.78,99.67,99.78,42600.0,69.319,69.3746,69.2981,69.3746,42600.0
2012-02-17 11:30:00,99.78,99.88,99.77,99.87,33000.0,69.3746,69.4442,69.3677,69.4372,33000.0
2012-02-17 11:35:00,99.88,99.89,99.86,99.88,63500.0,69.4442,69.4511,69.4302,69.4442,63500.0
2012-02-17 11:40:00,99.88,99.91,99.88,99.9,52900.0,69.4442,69.465,69.4442,69.4581,52900.0
2012-02-17 11:45:00,99.9,99.92,99.9,99.92,53400.0,69.4581,69.472,69.4581,69.472,53400.0
2012-02-17 11:50:00,99.92,99.92,99.84,99.87,39000.0,69.472,69.472,69.4163,69.4372,39000.0
2012-02-17 11:55:00,99.87,99.87,99.78,99.81,23200.0,69.4372,69.4372,69.3746,69.3955,23200.0
2012-02-17 12:00:00,99.81,99.82,99.79,99.79,22900.0,69.3955,69.4024,69.3816,69.3816,22900.0
2012-02-17 12:05:00,99.8,99.83,99.78,99.8,21900.0,69.3885,69.4094,69.3746,69.3885,21900.0
2012-02-17 12:10:00,99.8,99.83,99.78,99.82,27700.0,69.3885,69.4094,69.3746,69.4024,27700.0
2012-02-17 12:15:00,99.82,99.95,99.82,99.93,99300.0,69.4024,69.4928,69.4024,69.4789,99300.0
2012-02-17 12:20:00,99.93,99.95,99.91,99.95,23800.0,69.4789,69.4928,69.465,69.4928,23800.0
2012-02-17 12:25:00,99.94,99.96,99.88,99.94,28900.0,69.4859,69.4998,69.4442,69.4859,28900.0
2012-02-17 12:30:00,99.95,99.96,99.9,99.94,36100.0,69.4928,69.4998,69.4581,69.4859,36100.0
2012-02-17 12:35:00,99.94,99.94,99.88,99.88,36900.0,69.4859,69.4859,69.4442,69.4442,36900.0
2012-02-17 12:40:00,99.89,99.89,99.83,99.86,20900.0,69.4511,69.4511,69.4094,69.4302,20900.0
2012-02-17 12:45:00,99.87,99.88,99.82,99.84,12400.0,69.4372,69.4442,69.4024,69.4163,12400.0
2012-02-17 12:50:00,99.84,99.85,99.77,99.82,17600.0,69.4163,69.4233,69.3677,69.4024,17600.0
2012-02-17 12:55:00,99.81,99.85,99.8,99.83,18600.0,69.3955,69.4233,69.3885,69.4094,18600.0
2012-02-17 13:00:00,99.84,99.94,99.83,99.94,26300.0,69.4163,69.4859,69.4094,69.4859,26300.0
2012-02-17 13:05:00,99.92,99.94,99.9,99.91,22200.0,69.472,69.4859,69.4581,69.465,22200.0
2012-02-17 13:10:00,99.91,99.93,99.89,99.92,9400.0,69.465,69.4789,69.4511,69.472,9400.0
2012-02-17 13:15:00,99.91,99.94,99.89,99.93,11600.0,69.465,69.4859,69.4511,69.4789,11600.0
2012-02-17 13:20:00,99.92,99.96,99.92,99.95,34800.0,69.472,69.4998,69.472,69.4928,34800.0
2012-02-17 13:25:00,99.94,99.95,99.92,99.93,12500.0,69.4859,69.4928,69.472,69.4789,12500.0
2012-02-17 13:30:00,99.94,99.97,99.93,99.96,12900.0,69.4859,69.5067,69.4789,69.4998,12900.0
2012-02-17 13:35:00,99.97,99.97,99.95,99.95,16000.0,69.5067,69.5067,69.4928,69.4928,16000.0
2012-02-17 13:40:00,99.95,99.98,99.94,99.95,18700.0,69.4928,69.5137,69.4859,69.4928,18700.0
2012-02-17 13:45:00,99.96,99.98,99.95,99.98,23100.0,69.4998,69.5137,69.4928,69.5137,23100.0
2012-02-17 13:50:00,99.98,99.98,99.94,99.97,16400.0,69.5137,69.5137,69.4859,69.5067,16400.0
2012-02-17 13:55:00,99.97,99.98,99.95,99.95,33200.0,69.5067,69.5137,69.4928,69.4928,33200.0
2012-02-17 14:00:00,99.95,99.96,99.93,99.96,17900.0,69.4928,69.4998,69.4789,69.4998,17900.0
2012-02-17 14:05:00,99.95,99.98,99.95,99.97,18500.0,69.4928,69.5137,69.4928,69.5067,18500.0
2012-02-17 14:10:00,99.97,99.98,99.97,99.97,13600.0,69.5067,69.5137,69.5067,69.5067,13600.0
2012-02-17 14:15:00,99.97,99.99,99.97,99.98,22400.0,69.5067,69.5206,69.5067,69.5137,22400.0
2012-02-17 14:20:00,99.97,99.98,99.95,99.98,27000.0,69.5067,69.5137,69.4928,69.5137,27000.0
2012-02-17 14:25:00,99.98,99.98,99.95,99.95,23500.0,69.5137,69.5137,69.4928,69.4928,23500.0
2012-02-17 14:30:00,99.94,99.98,99.93,99.98,27200.0,69.4859,69.5137,69.4789,69.5137,27200.0
2012-02-17 14:35:00,99.98,99.99,99.97,99.97,18000.0,69.5137,69.5206,69.5067,69.5067,18000.0
2012-02-17 14:40:00,99.97,99.98,99.96,99.97,20700.0,69.5067,69.5137,69.4998,69.5067,20700.0
2012-02-17 14:45:00,99.97,99.99,99.95,99.98,28000.0,69.5067,69.5206,69.4928,69.5137,28000.0
2012-02-17 14:50:00,99.99,100.18,99.98,100.12,229000.0,69.5206,69.6527,69.5137,69.611,229000.0
2012-02-17 14:55:00,100.11,100.14,100.09,100.14,49800.0,69.6041,69.6249,69.5902,69.6249,49800.0
2012-02-17 15:00:00,100.14,100.2,100.14,100.2,56000.0,69.6249,69.6666,69.6249,69.6666,56000.0
2012-02-17 15:05:00,100.19,100.23,100.18,100.18,55300.0,69.6597,69.6875,69.6527,69.6527,55300.0
2012-02-17 15:10:00,100.19,100.24,100.18,100.23,51300.0,69.6597,69.6945,69.6527,69.6875,51300.0
2012-02-17 15:15:00,100.23,100.24,100.21,100.22,43600.0,69.6875,69.6945,69.6736,69.6805,43600.0
2012-02-17 15:20:00,100.21,100.25,100.14,100.18,76900.0,69.6736,69.7014,69.6249,69.6527,76900.0
2012-02-17 15:25:00,100.18,100.21,100.13,100.17,69600.0,69.6527,69.6736,69.618,69.6458,69600.0
2012-02-17 15:30:00,100.17,100.2,100.11,100.11,64400.0,69.6458,69.6666,69.6041,69.6041,64400.0
2012-02-17 15:35:00,100.11,100.12,100.04,100.07,82900.0,69.6041,69.611,69.5554,69.5763,82900.0
2012-02-17 15:40:00,100.06,100.06,100.0,100.01,79800.0,69.5693,69.5693,69.5276,69.5345,79800.0
2012-02-17 15:45:00,100.03,100.03,99.98,100.0,92100.0,69.5484,69.5484,69.5137,69.5276,92100.0
2012-02-17 15:50:00,99.99,100.01,99.94,99.98,140500.0,69.5206,69.5345,69.4859,69.5137,140500.0
2012-02-17 15:55:00,99.98,100.0,99.92,99.97,345300.0,69.5137,69.5276,69.472,69.5067,345300.0
2012-02-21 09:30:00,100.12,100.46,100.1,100.42,239400.0,69.611,69.8474,69.5971,69.8196,239400.0
2012-02-21 09:35:00,100.42,100.71,100.42,100.63,119300.0,69.8196,70.0212,69.8196,69.9656,119300.0
2012-02-21 09:40:00,100.63,100.63,100.49,100.59,57600.0,69.9656,69.9656,69.8683,69.9378,57600.0
2012-02-21 09:45:00,100.56,100.61,100.24,100.24,77000.0,69.9169,69.9517,69.6945,69.6945,77000.0
2012-02-21 09:50:00,100.26,100.37,100.19,100.22,66200.0,69.7084,69.7848,69.6597,69.6805,66200.0
2012-02-21 09:55:00,100.21,100.28,100.12,100.16,99400.0,69.6736,69.7223,69.611,69.6388,99400.0
2012-02-21 10:00:00,100.16,100.16,100.0,100.09,69700.0,69.6388,69.6388,69.5276,69.5902,69700.0
2012-02-21 10:05:00,100.08,100.12,100.07,100.11,41200.0,69.5832,69.611,69.5763,69.6041,41200.0
2012-02-21 10:10:00,100.1,100.2,100.09,100.18,114200.0,69.5971,69.6666,69.5902,69.6527,114200.0
2012-02-21 10:15:00,100.18,100.2,100.06,100.08,67900.0,69.6527,69.6666,69.5693,69.5832,67900.0
2012-02-21 10:20:00,100.09,100.17,100.07,100.12,37500.0,69.5902,69.6458,69.5763,69.611,37500.0
2012-02-21 10:25:00,100.13,100.19,100.11,100.13,27900.0,69.618,69.6597,69.6041,69.618,27900.0
2012-02-21 10:30:00,100.13,100.2,100.13,100.2,27300.0,69.618,69.6666,69.618,69.6666,27300.0
2012-02-21 10:35:00,100.2,100.39,100.2,100.35,60900.0,69.6666,69.7987,69.6666,69.7709,60900.0
2012-02-21 10:40:00,100.35,100.44,100.35,100.36,33700.0,69.7709,69.8335,69.7709,69.7779,33700.0
2012-02-21 10:45:00,100.36,100.42,100.33,100.38,33500.0,69.7779,69.8196,69.757,69.7918,33500.0
2012-02-21 10:50:00,100.38,100.43,100.37,100.41,24900.0,69.7918,69.8266,69.7848,69.8126,24900.0
2012-02-21 10:55:00,100.41,100.55,100.4,100.51,63100.0,69.8126,69.91,69.8057,69.8822,63100.0
2012-02-21 11:00:00,100.51,100.55,100.47,100.53,52900.0,69.8822,69.91,69.8544,69.8961,52900.0
2012-02-21 11:05:00,100.53,100.7,100.52,100.67,45200.0,69.8961,70.0143,69.8891,69.9934,45200.0
2012-02-21 11:10:00,100.67,100.68,100.6,100.65,23500.0,69.9934,70.0004,69.9447,69.9795,23500.0
2012-02-21 11:15:00,100.64,100.71,100.64,100.7,27200.0,69.9726,70.0212,69.9726,70.0143,27200.0
2012-02-21 11:20:00,100.71,100.71,100.68,100.69,44200.0,70.0212,70.0212,70.0004,70.0073,44200.0
2012-02-21 11:25:00,100.7,100.71,100.6,100.6,40600.0,70.0143,70.0212,69.9447,69.9447,40600.0
2012-02-21 11:30:00,100.61,100.62,100.56,100.56,26400.0,69.9517,69.9587,69.9169,69.9169,26400.0
2012-02-21 11:35:00,100.57,100.63,100.57,100.63,39500.0,69.9239,69.9656,69.9239,69.9656,39500.0
2012-02-21 11:40:00,100.63,100.64,100.56,100.57,20500.0,69.9656,69.9726,69.9169,69.9239,20500.0
2012-02-21 11:45:00,100.58,100.69,100.58,100.68,30700.0,69.9308,70.0073,69.9308,70.0004,30700.0
2012-02-21 11:50:00,100.68,100.69,100.61,100.63,16500.0,70.0004,70.0073,69.9517,69.9656,16500.0
2012-02-21 11:55:00,100.63,100.66,100.61,100.66,14200.0,69.9656,69.9865,69.9517,69.9865,14200.0
2012-02-21 12:00:00,100.65,100.75,100.65,100.72,42200.0,69.9795,70.049,69.9795,70.0282,42200.0
2012-02-21 12:05:00,100.71,100.73,100.66,100.66,16400.0,70.0212,70.0351,69.9865,69.9865,16400.0
2012-02-21 12:10:00,100.66,100.66,100.57,100.66,36200.0,69.9865,69.9865,69.9239,69.9865,36200.0
2012-02-21 12:15:00,100.65,100.69,100.62,100.66,14600.0,69.9795,70.0073,69.9587,69.9865,14600.0
2012-02-21 12:20:00,100.66,100.69,100.62,100.63,14600.0,69.9865,70.0073,69.9587,69.9656,14600.0
2012-02-21 12:25:00,100.63,100.65,100.61,100.61,13700.0,69.9656,69.9795,69.9517,69.9517,13700.0
2012-02-21 12:30:00,100.62,100.64,100.53,100.58,43500.0,69.9587,69.9726,69.8961,69.9308,43500.0
2012-02-21 12:35:00,100.58,100.59,100.55,100.55,25800.0,69.9308,69.9378,69.91,69.91,25800.0
2012-02-21 12:40:00,100.56,100.61,100.48,100.52,55500.0,69.9169,69.9517,69.8613,69.8891,55500.0
2012-02-21 12:45:00,100.54,100.56,100.5,100.51,12700.0,69.903,69.9169,69.8752,69.8822,12700.0
2012-02-21 12:50:00,100.51,100.53,100.49,100.5,17000.0,69.8822,69.8961,69.8683,69.8752,17000.0
2012-02-21 12:55:00,100.51,100.56,100.51,100.55,18200.0,69.8822,69.9169,69.8822,69.91,18200.0
2012-02-21 13:00:00,100.54,100.55,100.5,100.51,11000.0,69.903,69.91,69.8752,69.8822,11000.0
2012-02-21 13:05:00,100.52,100.58,100.51,100.56,24700.0,69.8891,69.9308,69.8822,69.9169,24700.0
2012-02-21 13:10:00,100.56,100.6,100.54,100.58,14400.0,69.9169,69.9447,69.903,69.9308,14400.0
2012-02-21 13:15:00,100.57,100.58,100.55,100.57,10300.0,69.9239,69.9308,69.91,69.9239,10300.0
2012-02-21 13:20:00,100.56,100.58,100.54,100.54,8000.0,69.9169,69.9308,69.903,69.903,8000.0
2012-02-21 13:25:00,100.54,100.56,100.49,100.51,21600.0,69.903,69.9169,69.8683,69.8822,21600.0
2012-02-21 13:30:00,100.51,100.52,100.49,100.52,14300.0,69.8822,69.8891,69.8683,69.8891,14300.0
2012-02-21 13:35:00,100.51,100.54,100.48,100.5,36300.0,69.8822,69.903,69.8613,69.8752,36300.0
2012-02-21 13:40:00,100.51,100.51,100.42,100.47,27400.0,69.8822,69.8822,69.8196,69.8544,27400.0
2012-02-21 13:45:00,100.47,100.48,100.41,100.44,16700.0,69.8544,69.8613,69.8126,69.8335,16700.0
2012-02-21 13:50:00,100.44,100.44,100.35,100.37,35000.0,69.8335,69.8335,69.7709,69.7848,35000.0
2012-02-21 13:55:00,100.36,100.37,100.32,100.34,32700.0,69.7779,69.7848,69.7501,69.764,32700.0
2012-02-21 14:00:00,100.33,100.34,100.28,100.31,23600.0,69.757,69.764,69.7223,69.7431,23600.0
2012-02-21 14:05:00,100.33,100.33,100.27,100.3,27900.0,69.757,69.757,69.7153,69.7362,27900.0
2012-02-21 14:10:00,100.3,100.31,100.15,100.18,33000.0,69.7362,69.7431,69.6319,69.6527,33000.0
2012-02-21 14:15:00,100.2,100.23,100.17,100.19,19900.0,69.6666,69.6875,69.6458,69.6597,19900.0
2012-02-21 14:20:00,100.19,100.23,100.16,100.18,41200.0,69.6597,69.6875,69.6388,69.6527,41200.0
2012-02-21 14:25:00,100.17,100.17,100.13,100.13,30400.0,69.6458,69.6458,69.618,69.618,30400.0
2012-02-21 14:30:00,100.13,100.17,100.11,100.16,45600.0,69.618,69.6458,69.6041,69.6388,45600.0
2012-02-21 14:35:00,100.17,100.17,100.07,100.07,26200.0,69.6458,69.6458,69.5763,69.5763,26200.0
2012-02-21 14:40:00,100.08,100.13,100.04,100.11,37900.0,69.5832,69.618,69.5554,69.6041,37900.0
2012-02-21 14:45:00,100.12,100.17,100.11,100.14,30000.0,69.611,69.6458,69.6041,69.6249,30000.0
2012-02-21 14:50:00,100.13,100.16,100.08,100.09,45900.0,69.618,69.6388,69.5832,69.5902,45900.0
2012-02-21 14:55:00,100.08,100.15,100.04,100.1,71100.0,69.5832,69.6319,69.5554,69.5971,71100.0
2012-02-21 15:00:00,100.1,100.22,100.1,100.22,29400.0,69.5971,69.6805,69.5971,69.6805,29400.0
2012-02-21 15:05:00,100.22,100.26,100.14,100.2,45000.0,69.6805,69.7084,69.6249,69.6666,45000.0
2012-02-21 15:10:00,100.2,100.22,100.18,100.19,21100.0,69.6666,69.6805,69.6527,69.6597,21100.0
2012-02-21 15:15:00,100.19,100.21,100.17,100.19,23300.0,69.6597,69.6736,69.6458,69.6597,23300.0
2012-02-21 15:20:00,100.19,100.26,100.18,100.25,71300.0,69.6597,69.7084,69.6527,69.7014,71300.0
2012-02-21 15:25:00,100.25,100.35,100.25,100.31,63200.0,69.7014,69.7709,69.7014,69.7431,63200.0
2012-02-21 15:30:00,100.31,100.32,100.27,100.29,63100.0,69.7431,69.7501,69.7153,69.7292,63100.0
2012-02-21 15:35:00,100.28,100.36,100.25,100.34,67500.0,69.7223,69.7779,69.7014,69.764,67500.0
2012-02-21 15:40:00,100.34,100.42,100.31,100.39,87800.0,69.764,69.8196,69.7431,69.7987,87800.0
2012-02-21 15:45:00,100.4,100.43,100.34,100.37,214500.0,69.8057,69.8266,69.764,69.7848,214500.0
2012-02-21 15:50:00,100.37,100.4,100.32,100.34,108000.0,69.7848,69.8057,69.7501,69.764,108000.0
2012-02-21 15:55:00,100.35,100.5,100.32,100.5,406600.0,69.7709,69.8752,69.7501,69.8752,406600.0
2012-02-22 09:30:00,100.15,100.74,100.15,100.74,108900.0,69.6319,70.0421,69.6319,70.0421,108900.0
2012-02-22 09:35:00,100.71,100.72,100.54,100.57,38600.0,70.0212,70.0282,69.903,69.9239,38600.0
2012-02-22 09:40:00,100.54,100.63,100.33,100.33,55700.0,69.903,69.9656,69.757,69.757,55700.0
2012-02-22 09:45:00,100.35,100.47,100.2,100.21,39200.0,69.7709,69.8544,69.6666,69.6736,39200.0
2012-02-22 09:50:00,100.21,100.36,100.2,100.36,29700.0,69.6736,69.7779,69.6666,69.7779,29700.0
2012-02-22 09:55:00,100.36,100.53,100.32,100.5,29500.0,69.7779,69.8961,69.7501,69.8752,29500.0
2012-02-22 10:00:00,100.51,100.51,100.31,100.35,53500.0,69.8822,69.8822,69.7431,69.7709,53500.0
2012-02-22 10:05:00,100.36,100.44,100.31,100.37,49700.0,69.7779,69.8335,69.7431,69.7848,49700.0
2012-02-22 10:10:00,100.38,100.47,100.31,100.38,95200.0,69.7918,69.8544,69.7431,69.7918,95200.0
2012-02-22 10:15:00,100.38,100.45,100.35,100.4,117700.0,69.7918,69.8405,69.7709,69.8057,117700.0
2012-02-22 10:20:00,100.41,100.49,100.37,100.44,34000.0,69.8126,69.8683,69.7848,69.8335,34000.0
2012-02-22 10:25:00,100.44,100.5,100.39,100.39,25200.0,69.8335,69.8752,69.7987,69.7987,25200.0
2012-02-22 10:30:00,100.38,100.48,100.37,100.46,46700.0,69.7918,69.8613,69.7848,69.8474,46700.0
2012-02-22 10:35:00,100.47,100.49,100.37,100.39,41200.0,69.8544,69.8683,69.7848,69.7987,41200.0
2012-02-22 10:40:00,100.41,100.42,100.35,100.38,25300.0,69.8126,69.8196,69.7709,69.7918,25300.0
2012-02-22 10:45:00,100.38,100.45,100.37,100.45,58500.0,69.7918,69.8405,69.7848,69.8405,58500.0
2012-02-22 10:50:00,100.45,100.47,100.36,100.37,36900.0,69.8405,69.8544,69.7779,69.7848,36900.0
2012-02-22 10:55:00,100.36,100.38,100.31,100.34,31000.0,69.7779,69.7918,69.7431,69.764,31000.0
2012-02-22 11:00:00,100.34,100.37,100.31,100.33,37500.0,69.764,69.7848,69.7431,69.757,37500.0
2012-02-22 11:05:00,100.32,100.39,100.27,100.37,37100.0,69.7501,69.7987,69.7153,69.7848,37100.0
2012-02-22 11:10:00,100.36,100.38,100.3,100.33,25800.0,69.7779,69.7918,69.7362,69.757,25800.0
2012-02-22 11:15:00,100.33,100.35,100.3,100.32,22900.0,69.757,69.7709,69.7362,69.7501,22900.0
2012-02-22 11:20:00,100.32,100.33,100.25,100.29,24400.0,69.7501,69.757,69.7014,69.7292,24400.0
2012-02-22 11:25:00,100.3,100.3,100.26,100.28,20600.0,69.7362,69.7362,69.7084,69.7223,20600.0
2012-02-22 11:30:00,100.28,100.3,100.27,100.28,28900.0,69.7223,69.7362,69.7153,69.7223,28900.0
2012-02-22 11:35:00,100.29,100.31,100.25,100.31,31500.0,69.7292,69.7431,69.7014,69.7431,31500.0
2012-02-22 11:40:00,100.3,100.33,100.26,100.26,58700.0,69.7362,69.757,69.7084,69.7084,58700.0
2012-02-22 11:45:00,100.26,100.38,100.26,100.36,29500.0,69.7084,69.7918,69.7084,69.7779,29500.0
2012-02-22 11:50:00,100.36,100.39,100.23,100.24,32700.0,69.7779,69.7987,69.6875,69.6945,32700.0
2012-02-22 11:55:00,100.23,100.33,100.23,100.23,18000.0,69.6875,69.757,69.6875,69.6875,18000.0
2012-02-22 12:00:00,100.23,100.3,100.23,100.25,18800.0,69.6875,69.7362,69.6875,69.7014,18800.0
2012-02-22 12:05:00,100.26,100.28,100.23,100.28,18600.0,69.7084,69.7223,69.6875,69.7223,18600.0
2012-02-22 12:10:00,100.27,100.3,100.24,100.28,20400.0,69.7153,69.7362,69.6945,69.7223,20400.0
2012-02-22 12:15:00,100.29,100.3,100.25,100.27,71000.0,69.7292,69.7362,69.7014,69.7153,71000.0
2012-02-22 12:20:00,100.28,100.28,100.21,100.21,33700.0,69.7223,69.7223,69.6736,69.6736,33700.0
2012-02-22 12:25:00,100.22,100.29,100.22,100.28,24200.0,69.6805,69.7292,69.6805,69.7223,24200.0
2012-02-22 12:30:00,100.29,100.29,100.26,100.29,12700.0,69.7292,69.7292,69.7084,69.7292,12700.0
2012-02-22 12:35:00,100.28,100.31,100.27,100.27,26100.0,69.7223,69.7431,69.7153,69.7153,26100.0
2012-02-22 12:40:00,100.27,100.28,100.23,100.26,15800.0,69.7153,69.7223,69.6875,69.7084,15800.0
2012-02-22 12:45:00,100.27,100.3,100.25,100.3,9900.0,69.7153,69.7362,69.7014,69.7362,9900.0
2012-02-22 12:50:00,100.29,100.33,100.29,100.31,19000.0,69.7292,69.757,69.7292,69.7431,19000.0
2012-02-22 12:55:00,100.31,100.37,100.31,100.32,20600.0,69.7431,69.7848,69.7431,69.7501,20600.0
2012-02-22 13:00:00,100.32,100.36,100.27,100.36,16400.0,69.7501,69.7779,69.7153,69.7779,16400.0
2012-02-22 13:05:00,100.36,100.47,100.36,100.47,26800.0,69.7779,69.8544,69.7779,69.8544,26800.0
2012-02-22 13:10:00,100.48,100.49,100.4,100.41,33300.0,69.8613,69.8683,69.8057,69.8126,33300.0
2012-02-22 13:15:00,100.41,100.43,100.4,100.42,24400.0,69.8126,69.8266,69.8057,69.8196,24400.0
2012-02-22 13:20:00,100.41,100.51,100.41,100.5,21200.0,69.8126,69.8822,69.8126,69.8752,21200.0
2012-02-22 13:25:00,100.5,100.58,100.5,100.51,19600.0,69.8752,69.9308,69.8752,69.8822,19600.0
2012-02-22 13:30:00,100.51,100.58,100.5,100.58,14900.0,69.8822,69.9308,69.8752,69.9308,14900.0
2012-02-22 13:35:00,100.57,100.57,100.53,100.54,10500.0,69.9239,69.9239,69.8961,69.903,10500.0
2012-02-22 13:40:00,100.55,100.59,100.55,100.59,9600.0,69.91,69.9378,69.91,69.9378,9600.0
2012-02-22 13:45:00,100.59,100.69,100.59,100.69,28600.0,69.9378,70.0073,69.9378,70.0073,28600.0
2012-02-22 13:50:00,100.7,100.75,100.63,100.64,53400.0,70.0143,70.049,69.9656,69.9726,53400.0
2012-02-22 13:55:00,100.63,100.63,100.55,100.56,22800.0,69.9656,69.9656,69.91,69.9169,22800.0
2012-02-22 14:00:00,100.56,100.6,100.55,100.59,16100.0,69.9169,69.9447,69.91,69.9378,16100.0
2012-02-22 14:05:00,100.59,100.61,100.57,100.57,27200.0,69.9378,69.9517,69.9239,69.9239,27200.0
2012-02-22 14:10:00,100.57,100.64,100.57,100.63,14200.0,69.9239,69.9726,69.9239,69.9656,14200.0
2012-02-22 14:15:00,100.64,100.7,100.64,100.64,61000.0,69.9726,70.0143,69.9726,69.9726,61000.0
2012-02-22 14:20:00,100.64,100.65,100.59,100.6,19100.0,69.9726,69.9795,69.9378,69.9447,19100.0
2012-02-22 14:25:00,100.59,100.61,100.51,100.51,27800.0,69.9378,69.9517,69.8822,69.8822,27800.0
2012-02-22 14:30:00,100.52,100.54,100.45,100.51,28700.0,69.8891,69.903,69.8405,69.8822,28700.0
2012-02-22 14:35:00,100.5,100.55,100.47,100.48,32900.0,69.8752,69.91,69.8544,69.8613,32900.0
2012-02-22 14:40:00,100.48,100.54,100.46,100.46,30700.0,69.8613,69.903,69.8474,69.8474,30700.0
2012-02-22 14:45:00,100.46,100.53,100.46,100.52,26600.0,69.8474,69.8961,69.8474,69.8891,26600.0
2012-02-22 14:50:00,100.51,100.53,100.47,100.49,22600.0,69.8822,69.8961,69.8544,69.8683,22600.0
2012-02-22 14:55:00,100.49,100.52,100.46,100.52,78200.0,69.8683,69.8891,69.8474,69.8891,78200.0
2012-02-22 15:00:00,100.52,100.55,100.5,100.55,40300.0,69.8891,69.91,69.8752,69.91,40300.0
2012-02-22 15:05:00,100.55,100.65,100.55,100.64,47500.0,69.91,69.9795,69.91,69.9726,47500.0
2012-02-22 15:10:00,100.64,100.73,100.64,100.71,36000.0,69.9726,70.0351,69.9726,70.0212,36000.0
2012-02-22 15:15:00,100.72,100.74,100.7,100.7,29500.0,70.0282,70.0421,70.0143,70.0143,29500.0
2012-02-22 15:20:00,100.7,100.73,100.67,100.67,23800.0,70.0143,70.0351,69.9934,69.9934,23800.0
2012-02-22 15:25:00,100.67,100.67,100.57,100.65,39100.0,69.9934,69.9934,69.9239,69.9795,39100.0
2012-02-22 15:30:00,100.66,100.68,100.6,100.61,30700.0,69.9865,70.0004,69.9447,69.9517,30700.0
2012-02-22 15:35:00,100.62,100.7,100.6,100.69,43000.0,69.9587,70.0143,69.9447,70.0073,43000.0
2012-02-22 15:40:00,100.69,100.7,100.65,100.65,58500.0,70.0073,70.0143,69.9795,69.9795,58500.0
2012-02-22 15:45:00,100.65,100.66,100.51,100.58,99900.0,69.9795,69.9865,69.8822,69.9308,99900.0
2012-02-22 15:50:00,100.59,100.6,100.53,100.54,58500.0,69.9378,69.9447,69.8961,69.903,58500.0
2012-02-22 15:55:00,100.55,100.68,100.55,100.66,184600.0,69.91,70.0004,69.91,69.9865,184600.0
2012-02-23 09:30:00,100.81,100.84,100.53,100.53,94000.0,70.0908,70.1116,69.8961,69.8961,94000.0
2012-02-23 09:35:00,100.53,100.84,100.51,100.79,33800.0,69.8961,70.1116,69.8822,70.0769,33800.0
2012-02-23 09:40:00,100.79,100.88,100.69,100.7,55400.0,70.0769,70.1394,70.0073,70.0143,55400.0
2012-02-23 09:45:00,100.7,100.71,100.6,100.62,46800.0,70.0143,70.0212,69.9447,69.9587,46800.0
2012-02-23 09:50:00,100.62,100.71,100.57,100.68,36600.0,69.9587,70.0212,69.9239,70.0004,36600.0
2012-02-23 09:55:00,100.7,100.77,100.65,100.66,76300.0,70.0143,70.0629,69.9795,69.9865,76300.0
2012-02-23 10:00:00,100.66,100.77,100.65,100.75,48400.0,69.9865,70.0629,69.9795,70.049,48400.0
2012-02-23 10:05:00,100.75,100.98,100.74,100.94,112200.0,70.049,70.209,70.0421,70.1811,112200.0
2012-02-23 10:10:00,100.95,100.96,100.84,100.93,74800.0,70.1881,70.195,70.1116,70.1742,74800.0
2012-02-23 10:15:00,100.94,101.04,100.81,100.84,150900.0,70.1811,70.2507,70.0908,70.1116,150900.0
2012-02-23 10:20:00,100.82,100.84,100.78,100.81,23500.0,70.0977,70.1116,70.0699,70.0908,23500.0
2012-02-23 10:25:00,100.81,100.82,100.7,100.7,36100.0,70.0908,70.0977,70.0143,70.0143,36100.0
2012-02-23 10:30:00,100.68,100.73,100.64,100.67,34500.0,70.0004,70.0351,69.9726,69.9934,34500.0
2012-02-23 10:35:00,100.66,100.71,100.64,100.67,40600.0,69.9865,70.0212,69.9726,69.9934,40600.0
2012-02-23 10:40:00,100.68,100.79,100.67,100.71,73400.0,70.0004,70.0769,69.9934,70.0212,73400.0
2012-02-23 10:45:00,100.72,100.78,100.67,100.74,93500.0,70.0282,70.0699,69.9934,70.0421,93500.0
2012-02-23 10:50:00,100.75,100.84,100.7,100.83,31200.0,70.049,70.1116,70.0143,70.1047,31200.0
2012-02-23 10:55:00,100.83,100.95,100.8,100.8,40000.0,70.1047,70.1881,70.0838,70.0838,40000.0
2012-02-23 11:00:00,100.81,100.84,100.74,100.77,61000.0,70.0908,70.1116,70.0421,70.0629,61000.0
2012-02-23 11:05:00,100.77,100.8,100.7,100.72,52700.0,70.0629,70.0838,70.0143,70.0282,52700.0
2012-02-23 11:10:00,100.72,100.75,100.68,100.74,57500.0,70.0282,70.049,70.0004,70.0421,57500.0
2012-02-23 11:15:00,100.74,100.76,100.68,100.69,29600.0,70.0421,70.056,70.0004,70.0073,29600.0
2012-02-23 11:20:00,100.71,100.78,100.7,100.76,20900.0,70.0212,70.0699,70.0143,70.056,20900.0
2012-02-23 11:25:00,100.76,100.86,100.76,100.84,15800.0,70.056,70.1255,70.056,70.1116,15800.0
2012-02-23 11:30:00,100.85,100.87,100.77,100.8,24800.0,70.1186,70.1325,70.0629,70.0838,24800.0
2012-02-23 11:35:00,100.8,100.83,100.77,100.77,29200.0,70.0838,70.1047,70.0629,70.0629,29200.0
2012-02-23 11:40:00,100.76,100.77,100.64,100.64,53700.0,70.056,70.0629,69.9726,69.9726,53700.0
2012-02-23 11:45:00,100.64,100.67,100.58,100.67,45600.0,69.9726,69.9934,69.9308,69.9934,45600.0
2012-02-23 11:50:00,100.68,100.72,100.66,100.68,20800.0,70.0004,70.0282,69.9865,70.0004,20800.0
2012-02-23 11:55:00,100.67,100.71,100.67,100.69,16700.0,69.9934,70.0212,69.9934,70.0073,16700.0
2012-02-23 12:00:00,100.67,100.71,100.65,100.65,24200.0,69.9934,70.0212,69.9795,69.9795,24200.0
2012-02-23 12:05:00,100.64,100.69,100.6,100.69,28600.0,69.9726,70.0073,69.9447,70.0073,28600.0
2012-02-23 12:10:00,100.69,100.69,100.64,100.64,19400.0,70.0073,70.0073,69.9726,69.9726,19400.0
2012-02-23 12:15:00,100.63,100.65,100.58,100.58,18300.0,69.9656,69.9795,69.9308,69.9308,18300.0
2012-02-23 12:20:00,100.59,100.65,100.58,100.64,37600.0,69.9378,69.9795,69.9308,69.9726,37600.0
2012-02-23 12:25:00,100.64,100.68,100.62,100.68,19600.0,69.9726,70.0004,69.9587,70.0004,19600.0
2012-02-23 12:30:00,100.69,100.74,100.69,100.72,11400.0,70.0073,70.0421,70.0073,70.0282,11400.0
2012-02-23 12:35:00,100.72,100.73,100.68,100.7,12700.0,70.0282,70.0351,70.0004,70.0143,12700.0
2012-02-23 12:40:00,100.69,100.7,100.59,100.59,37300.0,70.0073,70.0143,69.9378,69.9378,37300.0
2012-02-23 12:45:00,100.59,100.61,100.51,100.52,30100.0,69.9378,69.9517,69.8822,69.8891,30100.0
2012-02-23 12:50:00,100.53,100.54,100.45,100.46,53000.0,69.8961,69.903,69.8405,69.8474,53000.0
2012-02-23 12:55:00,100.47,100.58,100.46,100.57,16800.0,69.8544,69.9308,69.8474,69.9239,16800.0
2012-02-23 13:00:00,100.57,100.58,100.52,100.52,14700.0,69.9239,69.9308,69.8891,69.8891,14700.0
2012-02-23 13:05:00,100.53,100.58,100.52,100.54,18400.0,69.8961,69.9308,69.8891,69.903,18400.0
2012-02-23 13:10:00,100.53,100.61,100.51,100.52,22200.0,69.8961,69.9517,69.8822,69.8891,22200.0
2012-02-23 13:15:00,100.52,100.55,100.48,100.54,39300.0,69.8891,69.91,69.8613,69.903,39300.0
2012-02-23 13:20:00,100.54,100.56,100.51,100.52,12400.0,69.903,69.9169,69.8822,69.8891,12400.0
2012-02-23 13:25:00,100.51,100.52,100.45,100.49,33200.0,69.8822,69.8891,69.8405,69.8683,33200.0
2012-02-23 13:30:00,100.5,100.5,100.43,100.46,29600.0,69.8752,69.8752,69.8266,69.8474,29600.0
2012-02-23 13:35:00,100.46,100.46,100.4,100.43,26100.0,69.8474,69.8474,69.8057,69.8266,26100.0
2012-02-23 13:40:00,100.43,100.49,100.43,100.46,28700.0,69.8266,69.8683,69.8266,69.8474,28700.0
2012-02-23 13:45:00,100.45,100.55,100.44,100.55,12800.0,69.8405,69.91,69.8335,69.91,12800.0
2012-02-23 13:50:00,100.55,100.56,100.51,100.56,22800.0,69.91,69.9169,69.8822,69.9169,22800.0
2012-02-23 13:55:00,100.56,100.58,100.52,100.53,45100.0,69.9169,69.9308,69.8891,69.8961,45100.0
2012-02-23 14:00:00,100.53,100.53,100.5,100.51,34400.0,69.8961,69.8961,69.8752,69.8822,34400.0
2012-02-23 14:05:00,100.51,100.53,100.5,100.53,36300.0,69.8822,69.8961,69.8752,69.8961,36300.0
2012-02-23 14:10:00,100.52,100.53,100.5,100.52,25100.0,69.8891,69.8961,69.8752,69.8891,25100.0
2012-02-23 14:15:00,100.52,100.53,100.5,100.51,22600.0,69.8891,69.8961,69.8752,69.8822,22600.0
2012-02-23 14:20:00,100.52,100.53,100.5,100.52,18000.0,69.8891,69.8961,69.8752,69.8891,18000.0
2012-02-23 14:25:00,100.52,100.57,100.51,100.56,15100.0,69.8891,69.9239,69.8822,69.9169,15100.0
2012-02-23 14:30:00,100.56,100.59,100.55,100.57,33400.0,69.9169,69.9378,69.91,69.9239,33400.0
2012-02-23 14:35:00,100.57,100.63,100.55,100.62,25700.0,69.9239,69.9656,69.91,69.9587,25700.0
2012-02-23 14:40:00,100.61,100.63,100.59,100.62,24600.0,69.9517,69.9656,69.9378,69.9587,24600.0
2012-02-23 14:45:00,100.63,100.68,100.61,100.62,22200.0,69.9656,70.0004,69.9517,69.9587,22200.0
2012-02-23 14:50:00,100.61,100.62,100.58,100.62,20400.0,69.9517,69.9587,69.9308,69.9587,20400.0
2012-02-23 14:55:00,100.62,100.63,100.57,100.6,48600.0,69.9587,69.9656,69.9239,69.9447,48600.0
2012-02-23 15:00:00,100.6,100.62,100.58,100.6,24700.0,69.9447,69.9587,69.9308,69.9447,24700.0
2012-02-23 15:05:00,100.6,100.61,100.58,100.6,32200.0,69.9447,69.9517,69.9308,69.9447,32200.0
2012-02-23 15:10:00,100.59,100.7,100.59,100.7,51200.0,69.9378,70.0143,69.9378,70.0143,51200.0
2012-02-23 15:15:00,100.7,100.7,100.64,100.64,48300.0,70.0143,70.0143,69.9726,69.9726,48300.0
2012-02-23 15:20:00,100.65,100.65,100.57,100.59,93400.0,69.9795,69.9795,69.9239,69.9378,93400.0
2012-02-23 15:25:00,100.59,100.63,100.57,100.59,83400.0,69.9378,69.9656,69.9239,69.9378,83400.0
2012-02-23 15:30:00,100.59,100.67,100.59,100.67,57800.0,69.9378,69.9934,69.9378,69.9934,57800.0
2012-02-23 15:35:00,100.67,100.72,100.66,100.69,80300.0,69.9934,70.0282,69.9865,70.0073,80300.0
2012-02-23 15:40:00,100.7,100.73,100.65,100.72,78000.0,70.0143,70.0351,69.9795,70.0282,78000.0
2012-02-23 15:45:00,100.71,100.75,100.65,100.69,157500.0,70.0212,70.049,69.9795,70.0073,157500.0
2012-02-23 15:50:00,100.7,100.74,100.69,100.71,123300.0,70.0143,70.0421,70.0073,70.0212,123300.0
2012-02-23 15:55:00,100.71,100.8,100.7,100.78,306000.0,70.0212,70.0838,70.0143,70.0699,306000.0
2012-02-24 09:30:00,100.76,100.76,100.44,100.46,153000.0,70.056,70.056,69.8335,69.8474,153000.0
2012-02-24 09:35:00,100.46,100.47,100.35,100.43,58200.0,69.8474,69.8544,69.7709,69.8266,58200.0
2012-02-24 09:40:00,100.42,100.54,100.4,100.49,34400.0,69.8196,69.903,69.8057,69.8683,34400.0
2012-02-24 09:45:00,100.59,100.61,100.51,100.51,48300.0,69.9378,69.9517,69.8822,69.8822,48300.0
2012-02-24 09:50:00,100.51,100.54,100.46,100.48,31100.0,69.8822,69.903,69.8474,69.8613,31100.0
2012-02-24 09:55:00,100.49,100.57,100.47,100.5,38200.0,69.8683,69.9239,69.8544,69.8752,38200.0
2012-02-24 10:00:00,100.49,100.52,100.44,100.5,32600.0,69.8683,69.8891,69.8335,69.8752,32600.0
2012-02-24 10:05:00,100.51,100.51,100.43,100.49,65900.0,69.8822,69.8822,69.8266,69.8683,65900.0
2012-02-24 10:10:00,100.5,100.51,100.43,100.47,30000.0,69.8752,69.8822,69.8266,69.8544,30000.0
2012-02-24 10:15:00,100.47,100.53,100.47,100.53,34800.0,69.8544,69.8961,69.8544,69.8961,34800.0
2012-02-24 10:20:00,100.52,100.52,100.4,100.41,37100.0,69.8891,69.8891,69.8057,69.8126,37100.0
2012-02-24 10:25:00,100.4,100.46,100.35,100.42,43700.0,69.8057,69.8474,69.7709,69.8196,43700.0
2012-02-24 10:30:00,100.42,100.51,100.42,100.51,19800.0,69.8196,69.8822,69.8196,69.8822,19800.0
2012-02-24 10:35:00,100.51,100.54,100.46,100.53,23500.0,69.8822,69.903,69.8474,69.8961,23500.0
2012-02-24 10:40:00,100.52,100.54,100.45,100.45,19900.0,69.8891,69.903,69.8405,69.8405,19900.0
2012-02-24 10:45:00,100.44,100.45,100.36,100.38,29800.0,69.8335,69.8405,69.7779,69.7918,29800.0
2012-02-24 10:50:00,100.37,100.43,100.36,100.4,25800.0,69.7848,69.8266,69.7779,69.8057,25800.0
2012-02-24 10:55:00,100.4,100.42,100.37,100.37,43800.0,69.8057,69.8196,69.7848,69.7848,43800.0
2012-02-24 11:00:00,100.36,100.43,100.36,100.42,15400.0,69.7779,69.8266,69.7779,69.8196,15400.0
2012-02-24 11:05:00,100.43,100.54,100.42,100.52,17000.0,69.8266,69.903,69.8196,69.8891,17000.0
2012-02-24 11:10:00,100.52,100.57,100.51,100.53,16900.0,69.8891,69.9239,69.8822,69.8961,16900.0
2012-02-24 11:15:00,100.53,100.58,100.51,100.54,37400.0,69.8961,69.9308,69.8822,69.903,37400.0
2012-02-24 11:20:00,100.53,100.57,100.53,100.56,7900.0,69.8961,69.9239,69.8961,69.9169,7900.0
2012-02-24 11:25:00,100.57,100.6,100.54,100.55,31500.0,69.9239,69.9447,69.903,69.91,31500.0
2012-02-24 11:30:00,100.55,100.56,100.5,100.52,22900.0,69.91,69.9169,69.8752,69.8891,22900.0
2012-02-24 11:35:00,100.51,100.56,100.51,100.56,21700.0,69.8822,69.9169,69.8822,69.9169,21700.0
2012-02-24 11:40:00,100.55,100.64,100.55,100.63,36700.0,69.91,69.9726,69.91,69.9656,36700.0
2012-02-24 11:45:00,100.64,100.67,100.57,100.67,26700.0,69.9726,69.9934,69.9239,69.9934,26700.0
2012-02-24 11:50:00,100.67,100.68,100.64,100.66,16300.0,69.9934,70.0004,69.9726,69.9865,16300.0
2012-02-24 11:55:00,100.67,100.7,100.66,100.7,25200.0,69.9934,70.0143,69.9865,70.0143,25200.0
2012-02-24 12:00:00,100.69,100.7,100.66,100.67,25000.0,70.0073,70.0143,69.9865,69.9934,25000.0
2012-02-24 12:05:00,100.67,100.68,100.58,100.59,28900.0,69.9934,70.0004,69.9308,69.9378,28900.0
2012-02-24 12:10:00,100.58,100.62,100.57,100.62,24800.0,69.9308,69.9587,69.9239,69.9587,24800.0
2012-02-24 12:15:00,100.61,100.69,100.6,100.69,27600.0,69.9517,70.0073,69.9447,70.0073,27600.0
2012-02-24 12:20:00,100.69,100.7,100.66,100.7,28400.0,70.0073,70.0143,69.9865,70.0143,28400.0
2012-02-24 12:25:00,100.69,100.7,100.68,100.7,16500.0,70.0073,70.0143,70.0004,70.0143,16500.0
2012-02-24 12:30:00,100.69,100.7,100.66,100.66,19200.0,70.0073,70.0143,69.9865,69.9865,19200.0
2012-02-24 12:35:00,100.66,100.66,100.6,100.6,14700.0,69.9865,69.9865,69.9447,69.9447,14700.0
2012-02-24 12:40:00,100.61,100.62,100.57,100.61,21800.0,69.9517,69.9587,69.9239,69.9517,21800.0
2012-02-24 12:45:00,100.61,100.61,100.56,100.57,14800.0,69.9517,69.9517,69.9169,69.9239,14800.0
2012-02-24 12:50:00,100.57,100.61,100.56,100.6,10800.0,69.9239,69.9517,69.9169,69.9447,10800.0
2012-02-24 12:55:00,100.59,100.6,100.51,100.56,61600.0,69.9378,69.9447,69.8822,69.9169,61600.0
2012-02-24 13:00:00,100.56,100.58,100.54,100.54,14600.0,69.9169,69.9308,69.903,69.903,14600.0
2012-02-24 13:05:00,100.54,100.54,100.47,100.53,43600.0,69.903,69.903,69.8544,69.8961,43600.0
2012-02-24 13:10:00,100.54,100.59,100.53,100.59,28200.0,69.903,69.9378,69.8961,69.9378,28200.0
2012-02-24 13:15:00,100.58,100.62,100.52,100.53,18400.0,69.9308,69.9587,69.8891,69.8961,18400.0
2012-02-24 13:20:00,100.54,100.58,100.51,100.51,32100.0,69.903,69.9308,69.8822,69.8822,32100.0
2012-02-24 13:25:00,100.51,100.52,100.48,100.48,21200.0,69.8822,69.8891,69.8613,69.8613,21200.0
2012-02-24 13:30:00,100.48,100.52,100.48,100.52,21000.0,69.8613,69.8891,69.8613,69.8891,21000.0
2012-02-24 13:35:00,100.51,100.52,100.41,100.43,26100.0,69.8822,69.8891,69.8126,69.8266,26100.0
2012-02-24 13:40:00,100.42,100.44,100.35,100.36,51900.0,69.8196,69.8335,69.7709,69.7779,51900.0
2012-02-24 13:45:00,100.35,100.37,100.35,100.35,25300.0,69.7709,69.7848,69.7709,69.7709,25300.0
2012-02-24 13:50:00,100.35,100.41,100.35,100.4,20500.0,69.7709,69.8126,69.7709,69.8057,20500.0
2012-02-24 13:55:00,100.4,100.41,100.4,100.41,27100.0,69.8057,69.8126,69.8057,69.8126,27100.0
2012-02-24 14:00:00,100.41,100.42,100.39,100.4,27100.0,69.8126,69.8196,69.7987,69.8057,27100.0
2012-02-24 14:05:00,100.41,100.41,100.37,100.37,40500.0,69.8126,69.8126,69.7848,69.7848,40500.0
2012-02-24 14:10:00,100.37,100.37,100.31,100.33,27300.0,69.7848,69.7848,69.7431,69.757,27300.0
2012-02-24 14:15:00,100.33,100.33,100.29,100.3,22600.0,69.757,69.757,69.7292,69.7362,22600.0
2012-02-24 14:20:00,100.29,100.29,100.18,100.25,56800.0,69.7292,69.7292,69.6527,69.7014,56800.0
2012-02-24 14:25:00,100.26,100.27,100.25,100.26,18200.0,69.7084,69.7153,69.7014,69.7084,18200.0
2012-02-24 14:30:00,100.25,100.25,100.12,100.12,60700.0,69.7014,69.7014,69.611,69.611,60700.0
2012-02-24 14:35:00,100.13,100.13,100.05,100.11,56600.0,69.618,69.618,69.5623,69.6041,56600.0
2012-02-24 14:40:00,100.11,100.12,100.06,100.08,36500.0,69.6041,69.611,69.5693,69.5832,36500.0
2012-02-24 14:45:00,100.08,100.16,100.07,100.16,20500.0,69.5832,69.6388,69.5763,69.6388,20500.0
2012-02-24 14:50:00,100.15,100.21,100.15,100.2,16900.0,69.6319,69.6736,69.6319,69.6666,16900.0
2012-02-24 14:55:00,100.2,100.21,100.18,100.2,59900.0,69.6666,69.6736,69.6527,69.6666,59900.0
2012-02-24 15:00:00,100.2,100.3,100.2,100.3,31400.0,69.6666,69.7362,69.6666,69.7362,31400.0
2012-02-24 15:05:00,100.31,100.37,100.29,100.35,28000.0,69.7431,69.7848,69.7292,69.7709,28000.0
2012-02-24 15:10:00,100.35,100.39,100.29,100.34,64500.0,69.7709,69.7987,69.7292,69.764,64500.0
2012-02-24 15:15:00,100.33,100.38,100.32,100.36,24700.0,69.757,69.7918,69.7501,69.7779,24700.0
2012-02-24 15:20:00,100.37,100.4,100.36,100.4,35900.0,69.7848,69.8057,69.7779,69.8057,35900.0
2012-02-24 15:25:00,100.4,100.42,100.37,100.39,35500.0,69.8057,69.8196,69.7848,69.7987,35500.0
2012-02-24 15:30:00,100.4,100.42,100.33,100.36,56100.0,69.8057,69.8196,69.757,69.7779,56100.0
2012-02-24 15:35:00,100.36,100.37,100.33,100.33,60700.0,69.7779,69.7848,69.757,69.757,60700.0
2012-02-24 15:40:00,100.33,100.34,100.26,100.26,57800.0,69.757,69.764,69.7084,69.7084,57800.0
2012-02-24 15:45:00,100.27,100.29,100.12,100.15,184700.0,69.7153,69.7292,69.611,69.6319,184700.0
2012-02-24 15:50:00,100.15,100.18,100.13,100.17,168700.0,69.6319,69.6527,69.618,69.6458,168700.0
2012-02-24 15:55:00,100.17,100.32,100.11,100.31,329500.0,69.6458,69.7501,69.6041,69.7431,329500.0
2012-02-27 09:30:00,100.03,100.1,99.94,99.95,135200.0,69.5484,69.5971,69.4859,69.4928,135200.0
2012-02-27 09:35:00,99.91,100.0,99.75,99.78,78800.0,69.465,69.5276,69.3538,69.3746,78800.0
2012-02-27 09:40:00,99.75,99.78,99.5,99.63,140800.0,69.3538,69.3746,69.1799,69.2703,140800.0
2012-02-27 09:45:00,99.63,99.73,99.57,99.61,81100.0,69.2703,69.3399,69.2286,69.2564,81100.0
2012-02-27 09:50:00,99.6,99.9,99.6,99.82,103300.0,69.2495,69.4581,69.2495,69.4024,103300.0
2012-02-27 09:55:00,99.81,100.0,99.8,99.92,88800.0,69.3955,69.5276,69.3885,69.472,88800.0
2012-02-27 10:00:00,99.93,100.23,99.92,100.08,85500.0,69.4789,69.6875,69.472,69.5832,85500.0
2012-02-27 10:05:00,100.08,100.24,100.05,100.09,52100.0,69.5832,69.6945,69.5623,69.5902,52100.0
2012-02-27 10:10:00,100.08,100.14,100.03,100.14,57200.0,69.5832,69.6249,69.5484,69.6249,57200.0
2012-02-27 10:15:00,100.14,100.18,100.08,100.08,45500.0,69.6249,69.6527,69.5832,69.5832,45500.0
2012-02-27 10:20:00,100.08,100.12,100.01,100.07,51200.0,69.5832,69.611,69.5345,69.5763,51200.0
2012-02-27 10:25:00,100.07,100.12,100.0,100.12,47700.0,69.5763,69.611,69.5276,69.611,47700.0
2012-02-27 10:30:00,100.11,100.18,100.07,100.12,72300.0,69.6041,69.6527,69.5763,69.611,72300.0
2012-02-27 10:35:00,100.12,100.29,100.11,100.28,57300.0,69.611,69.7292,69.6041,69.7223,57300.0
2012-02-27 10:40:00,100.29,100.36,100.23,100.29,72900.0,69.7292,69.7779,69.6875,69.7292,72900.0
2012-02-27 10:45:00,100.31,100.39,100.25,100.27,58000.0,69.7431,69.7987,69.7014,69.7153,58000.0
2012-02-27 10:50:00,100.26,100.37,100.24,100.33,37100.0,69.7084,69.7848,69.6945,69.757,37100.0
2012-02-27 10:55:00,100.34,100.41,100.3,100.4,53800.0,69.764,69.8126,69.7362,69.8057,53800.0
2012-02-27 11:00:00,100.41,100.46,100.4,100.45,26200.0,69.8126,69.8474,69.8057,69.8405,26200.0
2012-02-27 11:05:00,100.46,100.49,100.44,100.46,45800.0,69.8474,69.8683,69.8335,69.8474,45800.0
2012-02-27 11:10:00,100.47,100.56,100.47,100.54,49800.0,69.8544,69.9169,69.8544,69.903,49800.0
2012-02-27 11:15:00,100.55,100.61,100.54,100.57,54400.0,69.91,69.9517,69.903,69.9239,54400.0
2012-02-27 11:20:00,100.57,100.69,100.57,100.63,57800.0,69.9239,70.0073,69.9239,69.9656,57800.0
2012-02-27 11:25:00,100.64,100.65,100.56,100.64,33200.0,69.9726,69.9795,69.9169,69.9726,33200.0
2012-02-27 11:30:00,100.64,100.64,100.55,100.6,29300.0,69.9726,69.9726,69.91,69.9447,29300.0
2012-02-27 11:35:00,100.6,100.65,100.57,100.61,36300.0,69.9447,69.9795,69.9239,69.9517,36300.0
2012-02-27 11:40:00,100.62,100.74,100.62,100.68,67700.0,69.9587,70.0421,69.9587,70.0004,67700.0
2012-02-27 11:45:00,100.69,100.74,100.67,100.72,23800.0,70.0073,70.0421,69.9934,70.0282,23800.0
2012-02-27 11:50:00,100.73,100.75,100.67,100.68,23300.0,70.0351,70.049,69.9934,70.0004,23300.0
2012-02-27 11:55:00,100.67,100.67,100.59,100.59,22600.0,69.9934,69.9934,69.9378,69.9378,22600.0
2012-02-27 12:00:00,100.6,100.62,100.48,100.55,74000.0,69.9447,69.9587,69.8613,69.91,74000.0
2012-02-27 12:05:00,100.55,100.69,100.54,100.6,42500.0,69.91,70.0073,69.903,69.9447,42500.0
2012-02-27 12:10:00,100.6,100.66,100.56,100.56,24400.0,69.9447,69.9865,69.9169,69.9169,24400.0
2012-02-27 12:15:00,100.57,100.57,100.47,100.47,21600.0,69.9239,69.9239,69.8544,69.8544,21600.0
2012-02-27 12:20:00,100.49,100.53,100.45,100.52,29000.0,69.8683,69.8961,69.8405,69.8891,29000.0
2012-02-27 12:25:00,100.52,100.54,100.5,100.5,11600.0,69.8891,69.903,69.8752,69.8752,11600.0
2012-02-27 12:30:00,100.5,100.52,100.46,100.47,17000.0,69.8752,69.8891,69.8474,69.8544,17000.0
2012-02-27 12:35:00,100.48,100.51,100.44,100.47,21300.0,69.8613,69.8822,69.8335,69.8544,21300.0
2012-02-27 12:40:00,100.48,100.49,100.44,100.44,19800.0,69.8613,69.8683,69.8335,69.8335,19800.0
2012-02-27 12:45:00,100.44,100.44,100.39,100.4,30700.0,69.8335,69.8335,69.7987,69.8057,30700.0
2012-02-27 12:50:00,100.41,100.52,100.4,100.45,50000.0,69.8126,69.8891,69.8057,69.8405,50000.0
2012-02-27 12:55:00,100.46,100.49,100.45,100.46,12700.0,69.8474,69.8683,69.8405,69.8474,12700.0
2012-02-27 13:00:00,100.46,100.46,100.41,100.42,15000.0,69.8474,69.8474,69.8126,69.8196,15000.0
2012-02-27 13:05:00,100.41,100.44,100.35,100.35,25100.0,69.8126,69.8335,69.7709,69.7709,25100.0
2012-02-27 13:10:00,100.36,100.37,100.31,100.33,16400.0,69.7779,69.7848,69.7431,69.757,16400.0
2012-02-27 13:15:00,100.33,100.34,100.3,100.3,28800.0,69.757,69.764,69.7362,69.7362,28800.0
2012-02-27 13:20:00,100.3,100.32,100.29,100.31,26000.0,69.7362,69.7501,69.7292,69.7431,26000.0
2012-02-27 13:25:00,100.3,100.32,100.25,100.27,36900.0,69.7362,69.7501,69.7014,69.7153,36900.0
2012-02-27 13:30:00,100.27,100.33,100.26,100.33,22700.0,69.7153,69.757,69.7084,69.757,22700.0
2012-02-27 13:35:00,100.31,100.37,100.3,100.37,15800.0,69.7431,69.7848,69.7362,69.7848,15800.0
2012-02-27 13:40:00,100.37,100.38,100.32,100.32,24600.0,69.7848,69.7918,69.7501,69.7501,24600.0
2012-02-27 13:45:00,100.32,100.32,100.27,100.29,25500.0,69.7501,69.7501,69.7153,69.7292,25500.0
2012-02-27 13:50:00,100.29,100.3,100.25,100.26,15300.0,69.7292,69.7362,69.7014,69.7084,15300.0
2012-02-27 13:55:00,100.26,100.3,100.21,100.25,42100.0,69.7084,69.7362,69.6736,69.7014,42100.0
2012-02-27 14:00:00,100.26,100.26,100.2,100.2,30800.0,69.7084,69.7084,69.6666,69.6666,30800.0
2012-02-27 14:05:00,100.21,100.3,100.2,100.27,33500.0,69.6736,69.7362,69.6666,69.7153,33500.0
2012-02-27 14:10:00,100.28,100.37,100.28,100.35,19200.0,69.7223,69.7848,69.7223,69.7709,19200.0
2012-02-27 14:15:00,100.36,100.38,100.35,100.36,20000.0,69.7779,69.7918,69.7709,69.7779,20000.0
2012-02-27 14:20:00,100.35,100.36,100.27,100.29,20900.0,69.7709,69.7779,69.7153,69.7292,20900.0
2012-02-27 14:25:00,100.28,100.33,100.28,100.28,26700.0,69.7223,69.757,69.7223,69.7223,26700.0
2012-02-27 14:30:00,100.29,100.31,100.26,100.31,22000.0,69.7292,69.7431,69.7084,69.7431,22000.0
2012-02-27 14:35:00,100.31,100.37,100.3,100.33,39300.0,69.7431,69.7848,69.7362,69.757,39300.0
2012-02-27 14:40:00,100.34,100.39,100.31,100.31,58400.0,69.764,69.7987,69.7431,69.7431,58400.0
2012-02-27 14:45:00,100.32,100.32,100.27,100.28,13400.0,69.7501,69.7501,69.7153,69.7223,13400.0
2012-02-27 14:50:00,100.28,100.31,100.26,100.31,38300.0,69.7223,69.7431,69.7084,69.7431,38300.0
2012-02-27 14:55:00,100.31,100.38,100.31,100.37,29700.0,69.7431,69.7918,69.7431,69.7848,29700.0
2012-02-27 15:00:00,100.37,100.46,100.36,100.46,121200.0,69.7848,69.8474,69.7779,69.8474,121200.0
2012-02-27 15:05:00,100.47,100.5,100.43,100.47,43400.0,69.8544,69.8752,69.8266,69.8544,43400.0
2012-02-27 15:10:00,100.47,100.48,100.43,100.45,32400.0,69.8544,69.8613,69.8266,69.8405,32400.0
2012-02-27 15:15:00,100.45,100.47,100.39,100.44,67500.0,69.8405,69.8544,69.7987,69.8335,67500.0
2012-02-27 15:20:00,100.45,100.47,100.41,100.43,42700.0,69.8405,69.8544,69.8126,69.8266,42700.0
2012-02-27 15:25:00,100.43,100.49,100.43,100.48,40200.0,69.8266,69.8683,69.8266,69.8613,40200.0
2012-02-27 15:30:00,100.5,100.55,100.45,100.45,69700.0,69.8752,69.91,69.8405,69.8405,69700.0
2012-02-27 15:35:00,100.46,100.49,100.42,100.43,90600.0,69.8474,69.8683,69.8196,69.8266,90600.0
2012-02-27 15:40:00,100.43,100.44,100.38,100.42,61700.0,69.8266,69.8335,69.7918,69.8196,61700.0
2012-02-27 15:45:00,100.41,100.41,100.34,100.38,88900.0,69.8126,69.8126,69.764,69.7918,88900.0
2012-02-27 15:50:00,100.39,100.4,100.32,100.37,110400.0,69.7987,69.8057,69.7501,69.7848,110400.0
2012-02-27 15:55:00,100.37,100.42,100.34,100.36,166600.0,69.7848,69.8196,69.764,69.7779,166600.0
2012-02-28 09:30:00,99.77,100.04,99.66,99.66,135600.0,69.8543,70.0434,69.7773,69.7773,135600.0
2012-02-28 09:35:00,99.71,99.73,99.53,99.54,83700.0,69.8123,69.8263,69.6863,69.6933,83700.0
2012-02-28 09:40:00,99.54,99.59,99.5,99.57,92300.0,69.6933,69.7283,69.6653,69.7143,92300.0
2012-02-28 09:45:00,99.57,99.75,99.56,99.71,86600.0,69.7143,69.8403,69.7073,69.8123,86600.0
2012-02-28 09:50:00,99.7,99.74,99.67,99.71,75700.0,69.8053,69.8333,69.7843,69.8123,75700.0
2012-02-28 09:55:00,99.72,99.76,99.65,99.73,48600.0,69.8193,69.8473,69.7703,69.8263,48600.0
2012-02-28 10:00:00,99.72,99.99,99.69,99.93,117600.0,69.8193,70.0083,69.7983,69.9663,117600.0
2012-02-28 10:05:00,99.93,100.02,99.93,99.94,60700.0,69.9663,70.0294,69.9663,69.9733,60700.0
2012-02-28 10:10:00,99.94,100.05,99.87,99.92,71900.0,69.9733,70.0504,69.9243,69.9593,71900.0
2012-02-28 10:15:00,99.93,99.99,99.86,99.91,51300.0,69.9663,70.0083,69.9173,69.9523,51300.0
2012-02-28 10:20:00,99.9,99.99,99.87,99.99,39700.0,69.9453,70.0083,69.9243,70.0083,39700.0
2012-02-28 10:25:00,99.99,100.04,99.92,99.97,42000.0,70.0083,70.0434,69.9593,69.9943,42000.0
2012-02-28 10:30:00,99.96,100.1,99.95,99.96,105300.0,69.9873,70.0854,69.9803,69.9873,105300.0
2012-02-28 10:35:00,99.96,100.0,99.79,99.88,80200.0,69.9873,70.0154,69.8683,69.9313,80200.0
2012-02-28 10:40:00,99.9,99.95,99.85,99.87,34200.0,69.9453,69.9803,69.9103,69.9243,34200.0
2012-02-28 10:45:00,99.88,99.88,99.78,99.78,31000.0,69.9313,69.9313,69.8613,69.8613,31000.0
2012-02-28 10:50:00,99.78,99.8,99.66,99.77,44200.0,69.8613,69.8753,69.7773,69.8543,44200.0
2012-02-28 10:55:00,99.77,99.8,99.7,99.79,34000.0,69.8543,69.8753,69.8053,69.8683,34000.0
2012-02-28 11:00:00,99.79,99.85,99.79,99.81,35300.0,69.8683,69.9103,69.8683,69.8823,35300.0
2012-02-28 11:05:00,99.81,99.86,99.8,99.84,35200.0,69.8823,69.9173,69.8753,69.9033,35200.0
2012-02-28 11:10:00,99.84,99.84,99.76,99.77,23100.0,69.9033,69.9033,69.8473,69.8543,23100.0
2012-02-28 11:15:00,99.78,99.81,99.73,99.81,37600.0,69.8613,69.8823,69.8263,69.8823,37600.0
2012-02-28 11:20:00,99.81,99.85,99.8,99.84,24400.0,69.8823,69.9103,69.8753,69.9033,24400.0
2012-02-28 11:25:00,99.84,99.87,99.81,99.83,27500.0,69.9033,69.9243,69.8823,69.8963,27500.0
2012-02-28 11:30:00,99.84,99.86,99.81,99.82,20200.0,69.9033,69.9173,69.8823,69.8893,20200.0
2012-02-28 11:35:00,99.83,99.85,99.8,99.82,22300.0,69.8963,69.9103,69.8753,69.8893,22300.0
2012-02-28 11:40:00,99.82,99.83,99.79,99.81,40900.0,69.8893,69.8963,69.8683,69.8823,40900.0
2012-02-28 11:45:00,99.82,99.83,99.76,99.77,16600.0,69.8893,69.8963,69.8473,69.8543,16600.0
2012-02-28 11:50:00,99.76,99.77,99.75,99.77,24900.0,69.8473,69.8543,69.8403,69.8543,24900.0
2012-02-28 11:55:00,99.77,99.77,99.71,99.71,23100.0,69.8543,69.8543,69.8123,69.8123,23100.0
2012-02-28 12:00:00,99.72,99.73,99.71,99.72,18000.0,69.8193,69.8263,69.8123,69.8193,18000.0
2012-02-28 12:05:00,99.71,99.76,99.7,99.73,21600.0,69.8123,69.8473,69.8053,69.8263,21600.0
2012-02-28 12:10:00,99.74,99.76,99.7,99.71,23200.0,69.8333,69.8473,69.8053,69.8123,23200.0
2012-02-28 12:15:00,99.71,99.72,99.66,99.71,29200.0,69.8123,69.8193,69.7773,69.8123,29200.0
2012-02-28 12:20:00,99.72,99.72,99.69,99.7,17700.0,69.8193,69.8193,69.7983,69.8053,17700.0
2012-02-28 12:25:00,99.69,99.69,99.67,99.68,19000.0,69.7983,69.7983,69.7843,69.7913,19000.0
2012-02-28 12:30:00,99.69,99.7,99.67,99.7,24700.0,69.7983,69.8053,69.7843,69.8053,24700.0
2012-02-28 12:35:00,99.7,99.7,99.67,99.7,18700.0,69.8053,69.8053,69.7843,69.8053,18700.0
2012-02-28 12:40:00,99.7,99.7,99.64,99.65,39100.0,69.8053,69.8053,69.7633,69.7703,39100.0
2012-02-28 12:45:00,99.65,99.66,99.62,99.64,45200.0,69.7703,69.7773,69.7493,69.7633,45200.0
2012-02-28 12:50:00,99.62,99.62,99.54,99.54,61100.0,69.7493,69.7493,69.6933,69.6933,61100.0
2012-02-28 12:55:00,99.55,99.61,99.55,99.59,46000.0,69.7003,69.7423,69.7003,69.7283,46000.0
2012-02-28 13:00:00,99.59,99.6,99.55,99.59,40600.0,69.7283,69.7353,69.7003,69.7283,40600.0
2012-02-28 13:05:00,99.59,99.63,99.56,99.61,31300.0,69.7283,69.7563,69.7073,69.7423,31300.0
2012-02-28 13:10:00,99.6,99.64,99.6,99.63,17000.0,69.7353,69.7633,69.7353,69.7563,17000.0
2012-02-28 13:15:00,99.63,99.65,99.61,99.64,17700.0,69.7563,69.7703,69.7423,69.7633,17700.0
2012-02-28 13:20:00,99.64,99.73,99.63,99.7,43100.0,69.7633,69.8263,69.7563,69.8053,43100.0
2012-02-28 13:25:00,99.71,99.75,99.67,99.72,32100.0,69.8123,69.8403,69.7843,69.8193,32100.0
2012-02-28 13:30:00,99.71,99.73,99.7,99.73,15200.0,69.8123,69.8263,69.8053,69.8263,15200.0
2012-02-28 13:35:00,99.72,99.74,99.62,99.66,70500.0,69.8193,69.8333,69.7493,69.7773,70500.0
2012-02-28 13:40:00,99.66,99.66,99.61,99.65,26200.0,69.7773,69.7773,69.7423,69.7703,26200.0
2012-02-28 13:45:00,99.66,99.66,99.62,99.65,30400.0,69.7773,69.7773,69.7493,69.7703,30400.0
2012-02-28 13:50:00,99.65,99.67,99.61,99.63,40300.0,69.7703,69.7843,69.7423,69.7563,40300.0
2012-02-28 13:55:00,99.63,99.65,99.6,99.64,33400.0,69.7563,69.7703,69.7353,69.7633,33400.0
2012-02-28 14:00:00,99.63,99.65,99.58,99.64,50300.0,69.7563,69.7703,69.7213,69.7633,50300.0
2012-02-28 14:05:00,99.65,99.65,99.59,99.62,39600.0,69.7703,69.7703,69.7283,69.7493,39600.0
2012-02-28 14:10:00,99.62,99.66,99.62,99.65,24000.0,69.7493,69.7773,69.7493,69.7703,24000.0
2012-02-28 14:15:00,99.66,99.66,99.63,99.65,25400.0,69.7773,69.7773,69.7563,69.7703,25400.0
2012-02-28 14:20:00,99.65,99.68,99.62,99.66,29500.0,69.7703,69.7913,69.7493,69.7773,29500.0
2012-02-28 14:25:00,99.65,99.69,99.63,99.65,25800.0,69.7703,69.7983,69.7563,69.7703,25800.0
2012-02-28 14:30:00,99.65,99.73,99.64,99.68,51000.0,69.7703,69.8263,69.7633,69.7913,51000.0
2012-02-28 14:35:00,99.67,99.77,99.66,99.76,19800.0,69.7843,69.8543,69.7773,69.8473,19800.0
2012-02-28 14:40:00,99.77,99.78,99.73,99.73,17200.0,69.8543,69.8613,69.8263,69.8263,17200.0
2012-02-28 14:45:00,99.75,99.78,99.73,99.73,32900.0,69.8403,69.8613,69.8263,69.8263,32900.0
2012-02-28 14:50:00,99.73,99.77,99.73,99.74,31500.0,69.8263,69.8543,69.8263,69.8333,31500.0
2012-02-28 14:55:00,99.74,99.77,99.68,99.7,32000.0,69.8333,69.8543,69.7913,69.8053,32000.0
2012-02-28 15:00:00,99.7,99.79,99.7,99.79,25600.0,69.8053,69.8683,69.8053,69.8683,25600.0
2012-02-28 15:05:00,99.79,99.8,99.76,99.77,34300.0,69.8683,69.8753,69.8473,69.8543,34300.0
2012-02-28 15:10:00,99.78,99.8,99.76,99.8,57300.0,69.8613,69.8753,69.8473,69.8753,57300.0
2012-02-28 15:15:00,99.8,99.89,99.78,99.89,73200.0,69.8753,69.9383,69.8613,69.9383,73200.0
2012-02-28 15:20:00,99.89,99.91,99.85,99.85,67900.0,69.9383,69.9523,69.9103,69.9103,67900.0
2012-02-28 15:25:00,99.86,99.91,99.84,99.88,69300.0,69.9173,69.9523,69.9033,69.9313,69300.0
2012-02-28 15:30:00,99.88,99.94,99.87,99.91,64700.0,69.9313,69.9733,69.9243,69.9523,64700.0
2012-02-28 15:35:00,99.9,99.94,99.89,99.9,57300.0,69.9453,69.9733,69.9383,69.9453,57300.0
2012-02-28 15:40:00,99.9,99.93,99.85,99.92,100100.0,69.9453,69.9663,69.9103,69.9593,100100.0
2012-02-28 15:45:00,99.91,99.94,99.87,99.88,89100.0,69.9523,69.9733,69.9243,69.9313,89100.0
2012-02-28 15:50:00,99.87,99.87,99.79,99.79,168800.0,69.9243,69.9243,69.8683,69.8683,168800.0
2012-02-28 15:55:00,99.8,99.82,99.78,99.8,223000.0,69.8753,69.8893,69.8613,69.8753,223000.0
2012-02-29 09:30:00,99.91,99.91,99.75,99.8,94700.0,69.9523,69.9523,69.8403,69.8753,94700.0
2012-02-29 09:35:00,99.76,99.79,99.63,99.71,73500.0,69.8473,69.8683,69.7563,69.8123,73500.0
2012-02-29 09:40:00,99.68,99.73,99.6,99.65,43100.0,69.7913,69.8263,69.7353,69.7703,43100.0
2012-02-29 09:45:00,99.65,99.71,99.63,99.71,63800.0,69.7703,69.8123,69.7563,69.8123,63800.0
2012-02-29 09:50:00,99.69,99.8,99.65,99.8,120700.0,69.7983,69.8753,69.7703,69.8753,120700.0
2012-02-29 09:55:00,99.8,99.85,99.78,99.8,58700.0,69.8753,69.9103,69.8613,69.8753,58700.0
2012-02-29 10:00:00,99.8,99.87,99.7,99.74,89100.0,69.8753,69.9243,69.8053,69.8333,89100.0
2012-02-29 10:05:00,99.75,99.79,99.65,99.74,79000.0,69.8403,69.8683,69.7703,69.8333,79000.0
2012-02-29 10:10:00,99.74,99.74,99.64,99.71,76200.0,69.8333,69.8333,69.7633,69.8123,76200.0
2012-02-29 10:15:00,99.71,99.74,99.69,99.73,60600.0,69.8123,69.8333,69.7983,69.8263,60600.0
2012-02-29 10:20:00,99.73,99.74,99.68,99.73,54000.0,69.8263,69.8333,69.7913,69.8263,54000.0
2012-02-29 10:25:00,99.74,99.75,99.69,99.75,41900.0,69.8333,69.8403,69.7983,69.8403,41900.0
2012-02-29 10:30:00,99.73,99.81,99.7,99.79,44300.0,69.8263,69.8823,69.8053,69.8683,44300.0
2012-02-29 10:35:00,99.8,99.8,99.73,99.77,51400.0,69.8753,69.8753,69.8263,69.8543,51400.0
2012-02-29 10:40:00,99.77,99.8,99.7,99.79,54000.0,69.8543,69.8753,69.8053,69.8683,54000.0
2012-02-29 10:45:00,99.79,99.79,99.47,99.5,109900.0,69.8683,69.8683,69.6443,69.6653,109900.0
2012-02-29 10:50:00,99.48,99.51,99.34,99.35,77400.0,69.6513,69.6723,69.5532,69.5603,77400.0
2012-02-29 10:55:00,99.35,99.36,99.26,99.33,95100.0,69.5603,69.5673,69.4972,69.5462,95100.0
2012-02-29 11:00:00,99.33,99.48,99.26,99.4,75700.0,69.5462,69.6513,69.4972,69.5953,75700.0
2012-02-29 11:05:00,99.4,99.52,99.4,99.52,48500.0,69.5953,69.6793,69.5953,69.6793,48500.0
2012-02-29 11:10:00,99.52,99.52,99.4,99.5,47900.0,69.6793,69.6793,69.5953,69.6653,47900.0
2012-02-29 11:15:00,99.51,99.53,99.47,99.52,37600.0,69.6723,69.6863,69.6443,69.6793,37600.0
2012-02-29 11:20:00,99.53,99.53,99.36,99.47,46300.0,69.6863,69.6863,69.5673,69.6443,46300.0
2012-02-29 11:25:00,99.47,99.54,99.32,99.33,53800.0,69.6443,69.6933,69.5392,69.5462,53800.0
2012-02-29 11:30:00,99.33,99.54,99.29,99.53,33100.0,69.5462,69.6933,69.5182,69.6863,33100.0
2012-02-29 11:35:00,99.52,99.6,99.51,99.52,40000.0,69.6793,69.7353,69.6723,69.6793,40000.0
2012-02-29 11:40:00,99.52,99.52,99.45,99.48,46000.0,69.6793,69.6793,69.6303,69.6513,46000.0
2012-02-29 11:45:00,99.49,99.53,99.46,99.52,17200.0,69.6583,69.6863,69.6373,69.6793,17200.0
2012-02-29 11:50:00,99.52,99.56,99.47,99.5,42600.0,69.6793,69.7073,69.6443,69.6653,42600.0
2012-02-29 11:55:00,99.5,99.53,99.47,99.52,29000.0,69.6653,69.6863,69.6443,69.6793,29000.0
2012-02-29 12:00:00,99.52,99.53,99.47,99.5,38800.0,69.6793,69.6863,69.6443,69.6653,38800.0
2012-02-29 12:05:00,99.5,99.53,99.46,99.51,55800.0,69.6653,69.6863,69.6373,69.6723,55800.0
2012-02-29 12:10:00,99.51,99.56,99.5,99.54,41400.0,69.6723,69.7073,69.6653,69.6933,41400.0
2012-02-29 12:15:00,99.55,99.62,99.54,99.59,65700.0,69.7003,69.7493,69.6933,69.7283,65700.0
2012-02-29 12:20:00,99.59,99.71,99.57,99.7,29900.0,69.7283,69.8123,69.7143,69.8053,29900.0
2012-02-29 12:25:00,99.68,99.7,99.66,99.66,34200.0,69.7913,69.8053,69.7773,69.7773,34200.0
2012-02-29 12:30:00,99.65,99.68,99.6,99.6,23900.0,69.7703,69.7913,69.7353,69.7353,23900.0
2012-02-29 12:35:00,99.6,99.61,99.57,99.57,27300.0,69.7353,69.7423,69.7143,69.7143,27300.0
2012-02-29 12:40:00,99.58,99.66,99.56,99.64,38100.0,69.7213,69.7773,69.7073,69.7633,38100.0
2012-02-29 12:45:00,99.64,99.67,99.63,99.64,23300.0,69.7633,69.7843,69.7563,69.7633,23300.0
2012-02-29 12:50:00,99.64,99.66,99.63,99.64,25900.0,69.7633,69.7773,69.7563,69.7633,25900.0
2012-02-29 12:55:00,99.64,99.65,99.63,99.64,20100.0,69.7633,69.7703,69.7563,69.7633,20100.0
2012-02-29 13:00:00,99.65,99.67,99.62,99.62,35500.0,69.7703,69.7843,69.7493,69.7493,35500.0
2012-02-29 13:05:00,99.63,99.64,99.54,99.59,37500.0,69.7563,69.7633,69.6933,69.7283,37500.0
2012-02-29 13:10:00,99.59,99.6,99.55,99.59,25700.0,69.7283,69.7353,69.7003,69.7283,25700.0
2012-02-29 13:15:00,99.59,99.62,99.57,99.6,36800.0,69.7283,69.7493,69.7143,69.7353,36800.0
2012-02-29 13:20:00,99.6,99.64,99.59,99.6,47300.0,69.7353,69.7633,69.7283,69.7353,47300.0
2012-02-29 13:25:00,99.6,99.64,99.59,99.62,54900.0,69.7353,69.7633,69.7283,69.7493,54900.0
2012-02-29 13:30:00,99.63,99.65,99.55,99.58,32700.0,69.7563,69.7703,69.7003,69.7213,32700.0
2012-02-29 13:35:00,99.57,99.6,99.54,99.55,23700.0,69.7143,69.7353,69.6933,69.7003,23700.0
2012-02-29 13:40:00,99.54,99.6,99.54,99.57,15900.0,69.6933,69.7353,69.6933,69.7143,15900.0
2012-02-29 13:45:00,99.58,99.58,99.54,99.56,18700.0,69.7213,69.7213,69.6933,69.7073,18700.0
2012-02-29 13:50:00,99.57,99.68,99.57,99.66,55100.0,69.7143,69.7913,69.7143,69.7773,55100.0
2012-02-29 13:55:00,99.67,99.7,99.64,99.67,53200.0,69.7843,69.8053,69.7633,69.7843,53200.0
2012-02-29 14:00:00,99.67,99.72,99.66,99.7,82000.0,69.7843,69.8193,69.7773,69.8053,82000.0
2012-02-29 14:05:00,99.71,99.72,99.68,99.71,67800.0,69.8123,69.8193,69.7913,69.8123,67800.0
2012-02-29 14:10:00,99.7,99.71,99.68,99.7,58100.0,69.8053,69.8123,69.7913,69.8053,58100.0
2012-02-29 14:15:00,99.7,99.71,99.61,99.61,36500.0,69.8053,69.8123,69.7423,69.7423,36500.0
2012-02-29 14:20:00,99.62,99.65,99.61,99.63,27800.0,69.7493,69.7703,69.7423,69.7563,27800.0
2012-02-29 14:25:00,99.62,99.67,99.62,99.65,20400.0,69.7493,69.7843,69.7493,69.7703,20400.0
2012-02-29 14:30:00,99.65,99.67,99.63,99.66,30400.0,69.7703,69.7843,69.7563,69.7773,30400.0
2012-02-29 14:35:00,99.66,99.71,99.65,99.7,34800.0,69.7773,69.8123,69.7703,69.8053,34800.0
2012-02-29 14:40:00,99.69,99.76,99.67,99.72,36200.0,69.7983,69.8473,69.7843,69.8193,36200.0
2012-02-29 14:45:00,99.7,99.73,99.67,99.73,19800.0,69.8053,69.8263,69.7843,69.8263,19800.0
2012-02-29 14:50:00,99.73,99.77,99.72,99.73,30700.0,69.8263,69.8543,69.8193,69.8263,30700.0
2012-02-29 14:55:00,99.72,99.73,99.65,99.66,25400.0,69.8193,69.8263,69.7703,69.7773,25400.0
2012-02-29 15:00:00,99.65,99.66,99.57,99.58,46600.0,69.7703,69.7773,69.7143,69.7213,46600.0
2012-02-29 15:05:00,99.58,99.6,99.55,99.56,40300.0,69.7213,69.7353,69.7003,69.7073,40300.0
2012-02-29 15:10:00,99.57,99.62,99.53,99.62,46600.0,69.7143,69.7493,69.6863,69.7493,46600.0
2012-02-29 15:15:00,99.62,99.63,99.52,99.56,59100.0,69.7493,69.7563,69.6793,69.7073,59100.0
2012-02-29 15:20:00,99.57,99.58,99.53,99.57,35000.0,69.7143,69.7213,69.6863,69.7143,35000.0
2012-02-29 15:25:00,99.58,99.59,99.49,99.5,92500.0,69.7213,69.7283,69.6583,69.6653,92500.0
2012-02-29 15:30:00,99.5,99.51,99.45,99.48,76100.0,69.6653,69.6723,69.6303,69.6513,76100.0
2012-02-29 15:35:00,99.49,99.5,99.35,99.37,84100.0,69.6583,69.6653,69.5603,69.5743,84100.0
2012-02-29 15:40:00,99.37,99.48,99.35,99.4,159100.0,69.5743,69.6513,69.5603,69.5953,159100.0
2012-02-29 15:45:00,99.39,99.47,99.36,99.45,127100.0,69.5883,69.6443,69.5673,69.6303,127100.0
2012-02-29 15:50:00,99.46,99.46,99.33,99.34,126000.0,69.6373,69.6373,69.5462,69.5532,126000.0
2012-02-29 15:55:00,99.34,99.38,99.27,99.3,274100.0,69.5532,69.5813,69.5042,69.5252,274100.0
2012-03-01 09:30:00,99.27,99.57,99.25,99.48,144700.0,69.5042,69.7143,69.4902,69.6513,144700.0
2012-03-01 09:35:00,99.48,99.51,99.36,99.44,51800.0,69.6513,69.6723,69.5673,69.6233,51800.0
2012-03-01 09:40:00,99.45,99.45,99.36,99.36,73800.0,69.6303,69.6303,69.5673,69.5673,73800.0
2012-03-01 09:45:00,99.37,99.37,99.29,99.29,59800.0,69.5743,69.5743,69.5182,69.5182,59800.0
2012-03-01 09:50:00,99.3,99.4,99.3,99.35,56400.0,69.5252,69.5953,69.5252,69.5603,56400.0
2012-03-01 09:55:00,99.36,99.43,99.35,99.42,80300.0,69.5673,69.6163,69.5603,69.6093,80300.0
2012-03-01 10:00:00,99.4,99.4,99.2,99.31,140100.0,69.5953,69.5953,69.4552,69.5322,140100.0
2012-03-01 10:05:00,99.31,99.33,99.26,99.28,95200.0,69.5322,69.5462,69.4972,69.5112,95200.0
2012-03-01 10:10:00,99.28,99.36,99.28,99.31,52300.0,69.5112,69.5673,69.5112,69.5322,52300.0
2012-03-01 10:15:00,99.31,99.35,99.3,99.33,64400.0,69.5322,69.5603,69.5252,69.5462,64400.0
2012-03-01 10:20:00,99.33,99.4,99.33,99.38,66900.0,69.5462,69.5953,69.5462,69.5813,66900.0
2012-03-01 10:25:00,99.38,99.45,99.38,99.42,55400.0,69.5813,69.6303,69.5813,69.6093,55400.0
2012-03-01 10:30:00,99.43,99.45,99.38,99.38,60000.0,69.6163,69.6303,69.5813,69.5813,60000.0
2012-03-01 10:35:00,99.38,99.41,99.37,99.39,50000.0,69.5813,69.6023,69.5743,69.5883,50000.0
2012-03-01 10:40:00,99.4,99.5,99.38,99.43,40200.0,69.5953,69.6653,69.5813,69.6163,40200.0
2012-03-01 10:45:00,99.42,99.47,99.41,99.46,49900.0,69.6093,69.6443,69.6023,69.6373,49900.0
2012-03-01 10:50:00,99.45,99.46,99.41,99.44,37700.0,69.6303,69.6373,69.6023,69.6233,37700.0
2012-03-01 10:55:00,99.44,99.47,99.44,99.46,50900.0,69.6233,69.6443,69.6233,69.6373,50900.0
2012-03-01 11:00:00,99.47,99.49,99.44,99.47,44600.0,69.6443,69.6583,69.6233,69.6443,44600.0
2012-03-01 11:05:00,99.46,99.48,99.44,99.45,40600.0,69.6373,69.6513,69.6233,69.6303,40600.0
2012-03-01 11:10:00,99.45,99.47,99.4,99.46,46400.0,69.6303,69.6443,69.5953,69.6373,46400.0
2012-03-01 11:15:00,99.45,99.5,99.44,99.46,64800.0,69.6303,69.6653,69.6233,69.6373,64800.0
2012-03-01 11:20:00,99.46,99.5,99.45,99.48,58600.0,69.6373,69.6653,69.6303,69.6513,58600.0
2012-03-01 11:25:00,99.48,99.49,99.46,99.49,51700.0,69.6513,69.6583,69.6373,69.6583,51700.0
2012-03-01 11:30:00,99.49,99.55,99.47,99.54,40500.0,69.6583,69.7003,69.6443,69.6933,40500.0
2012-03-01 11:35:00,99.54,99.55,99.45,99.45,26600.0,69.6933,69.7003,69.6303,69.6303,26600.0
2012-03-01 11:40:00,99.44,99.45,99.41,99.43,27900.0,69.6233,69.6303,69.6023,69.6163,27900.0
2012-03-01 11:45:00,99.43,99.46,99.43,99.45,25900.0,69.6163,69.6373,69.6163,69.6303,25900.0
2012-03-01 11:50:00,99.46,99.46,99.39,99.43,36800.0,69.6373,69.6373,69.5883,69.6163,36800.0
2012-03-01 11:55:00,99.44,99.47,99.42,99.44,45800.0,69.6233,69.6443,69.6093,69.6233,45800.0
2012-03-01 12:00:00,99.45,99.45,99.4,99.43,27900.0,69.6303,69.6303,69.5953,69.6163,27900.0
2012-03-01 12:05:00,99.43,99.45,99.42,99.42,15900.0,69.6163,69.6303,69.6093,69.6093,15900.0
2012-03-01 12:10:00,99.42,99.46,99.4,99.4,31900.0,69.6093,69.6373,69.5953,69.5953,31900.0
2012-03-01 12:15:00,99.39,99.41,99.38,99.39,35800.0,69.5883,69.6023,69.5813,69.5883,35800.0
2012-03-01 12:20:00,99.4,99.44,99.39,99.44,35100.0,69.5953,69.6233,69.5883,69.6233,35100.0
2012-03-01 12:25:00,99.44,99.45,99.43,99.45,23100.0,69.6233,69.6303,69.6163,69.6303,23100.0
2012-03-01 12:30:00,99.45,99.45,99.42,99.44,27700.0,69.6303,69.6303,69.6093,69.6233,27700.0
2012-03-01 12:35:00,99.45,99.46,99.44,99.45,23500.0,69.6303,69.6373,69.6233,69.6303,23500.0
2012-03-01 12:40:00,99.45,99.48,99.45,99.47,56200.0,69.6303,69.6513,69.6303,69.6443,56200.0
2012-03-01 12:45:00,99.48,99.5,99.44,99.48,41700.0,69.6513,69.6653,69.6233,69.6513,41700.0
2012-03-01 12:50:00,99.48,99.5,99.46,99.5,18900.0,69.6513,69.6653,69.6373,69.6653,18900.0
2012-03-01 12:55:00,99.5,99.5,99.45,99.5,38600.0,69.6653,69.6653,69.6303,69.6653,38600.0
2012-03-01 13:00:00,99.5,99.51,99.49,99.5,14200.0,69.6653,69.6723,69.6583,69.6653,14200.0
2012-03-01 13:05:00,99.5,99.5,99.49,99.5,17700.0,69.6653,69.6653,69.6583,69.6653,17700.0
2012-03-01 13:10:00,99.49,99.5,99.45,99.48,31900.0,69.6583,69.6653,69.6303,69.6513,31900.0
2012-03-01 13:15:00,99.47,99.49,99.45,99.47,21400.0,69.6443,69.6583,69.6303,69.6443,21400.0
2012-03-01 13:20:00,99.47,99.53,99.47,99.5,63500.0,69.6443,69.6863,69.6443,69.6653,63500.0
2012-03-01 13:25:00,99.5,99.57,99.5,99.56,28500.0,69.6653,69.7143,69.6653,69.7073,28500.0
2012-03-01 13:30:00,99.56,99.65,99.56,99.64,23300.0,69.7073,69.7703,69.7073,69.7633,23300.0
2012-03-01 13:35:00,99.63,99.68,99.61,99.61,39900.0,69.7563,69.7913,69.7423,69.7423,39900.0
2012-03-01 13:40:00,99.61,99.62,99.58,99.6,31000.0,69.7423,69.7493,69.7213,69.7353,31000.0
2012-03-01 13:45:00,99.59,99.61,99.59,99.61,20500.0,69.7283,69.7423,69.7283,69.7423,20500.0
2012-03-01 13:50:00,99.61,99.61,99.59,99.59,16600.0,69.7423,69.7423,69.7283,69.7283,16600.0
2012-03-01 13:55:00,99.58,99.6,99.56,99.59,13000.0,69.7213,69.7353,69.7073,69.7283,13000.0
2012-03-01 14:00:00,99.6,99.6,99.54,99.54,25500.0,69.7353,69.7353,69.6933,69.6933,25500.0
2012-03-01 14:05:00,99.54,99.56,99.54,99.56,17200.0,69.6933,69.7073,69.6933,69.7073,17200.0
2012-03-01 14:10:00,99.56,99.56,99.49,99.5,23600.0,69.7073,69.7073,69.6583,69.6653,23600.0
2012-03-01 14:15:00,99.49,99.51,99.47,99.49,27600.0,69.6583,69.6723,69.6443,69.6583,27600.0
2012-03-01 14:20:00,99.5,99.5,99.44,99.44,16800.0,69.6653,69.6653,69.6233,69.6233,16800.0
2012-03-01 14:25:00,99.45,99.46,99.42,99.44,22600.0,69.6303,69.6373,69.6093,69.6233,22600.0
2012-03-01 14:30:00,99.46,99.51,99.45,99.5,20800.0,69.6373,69.6723,69.6303,69.6653,20800.0
2012-03-01 14:35:00,99.51,99.51,99.45,99.45,29100.0,69.6723,69.6723,69.6303,69.6303,29100.0
2012-03-01 14:40:00,99.45,99.45,99.37,99.43,34600.0,69.6303,69.6303,69.5743,69.6163,34600.0
2012-03-01 14:45:00,99.42,99.42,99.36,99.41,27000.0,69.6093,69.6093,69.5673,69.6023,27000.0
2012-03-01 14:50:00,99.42,99.47,99.4,99.47,38400.0,69.6093,69.6443,69.5953,69.6443,38400.0
2012-03-01 14:55:00,99.47,99.5,99.45,99.49,22800.0,69.6443,69.6653,69.6303,69.6583,22800.0
2012-03-01 15:00:00,99.5,99.51,99.46,99.46,29300.0,69.6653,69.6723,69.6373,69.6373,29300.0
2012-03-01 15:05:00,99.45,99.45,99.4,99.4,34400.0,69.6303,69.6303,69.5953,69.5953,34400.0
2012-03-01 15:10:00,99.41,99.42,99.33,99.33,38000.0,69.6023,69.6093,69.5462,69.5462,38000.0
2012-03-01 15:15:00,99.33,99.34,99.22,99.22,63200.0,69.5462,69.5532,69.4692,69.4692,63200.0
2012-03-01 15:20:00,99.22,99.26,99.2,99.23,48900.0,69.4692,69.4972,69.4552,69.4762,48900.0
2012-03-01 15:25:00,99.23,99.29,99.2,99.21,49200.0,69.4762,69.5182,69.4552,69.4622,49200.0
2012-03-01 15:30:00,99.2,99.22,99.14,99.16,66300.0,69.4552,69.4692,69.4132,69.4272,66300.0
2012-03-01 15:35:00,99.16,99.18,99.14,99.17,52200.0,69.4272,69.4412,69.4132,69.4342,52200.0
2012-03-01 15:40:00,99.17,99.21,99.14,99.19,96900.0,69.4342,69.4622,69.4132,69.4482,96900.0
2012-03-01 15:45:00,99.19,99.32,99.18,99.32,152900.0,69.4482,69.5392,69.4412,69.5392,152900.0
2012-03-01 15:50:00,99.31,99.38,99.29,99.36,103600.0,69.5322,69.5813,69.5182,69.5673,103600.0
2012-03-01 15:55:00,99.37,99.37,99.29,99.29,224200.0,69.5743,69.5743,69.5182,69.5182,224200.0
2012-03-02 09:30:00,99.27,99.57,99.26,99.42,170100.0,69.5042,69.7143,69.4972,69.6093,170100.0
2012-03-02 09:35:00,99.42,99.5,99.37,99.42,88300.0,69.6093,69.6653,69.5743,69.6093,88300.0
2012-03-02 09:40:00,99.42,99.43,99.2,99.35,94000.0,69.6093,69.6163,69.4552,69.5603,94000.0
2012-03-02 09:45:00,99.33,99.37,99.29,99.3,33400.0,69.5462,69.5743,69.5182,69.5252,33400.0
2012-03-02 09:50:00,99.31,99.49,99.24,99.39,59700.0,69.5322,69.6583,69.4832,69.5883,59700.0
2012-03-02 09:55:00,99.39,99.43,99.31,99.32,49500.0,69.5883,69.6163,69.5322,69.5392,49500.0
2012-03-02 10:00:00,99.32,99.34,99.25,99.25,82700.0,69.5392,69.5532,69.4902,69.4902,82700.0
2012-03-02 10:05:00,99.24,99.25,99.15,99.23,59300.0,69.4832,69.4902,69.4202,69.4762,59300.0
2012-03-02 10:10:00,99.22,99.33,99.15,99.24,100600.0,69.4692,69.5462,69.4202,69.4832,100600.0
2012-03-02 10:15:00,99.25,99.3,99.19,99.21,52900.0,69.4902,69.5252,69.4482,69.4622,52900.0
2012-03-02 10:20:00,99.21,99.29,99.2,99.23,63800.0,69.4622,69.5182,69.4552,69.4762,63800.0
2012-03-02 10:25:00,99.22,99.3,99.21,99.3,59200.0,69.4692,69.5252,69.4622,69.5252,59200.0
2012-03-02 10:30:00,99.3,99.3,99.23,99.25,39200.0,69.5252,69.5252,69.4762,69.4902,39200.0
2012-03-02 10:35:00,99.27,99.3,99.25,99.25,31400.0,69.5042,69.5252,69.4902,69.4902,31400.0
2012-03-02 10:40:00,99.26,99.3,99.23,99.27,65700.0,69.4972,69.5252,69.4762,69.5042,65700.0
2012-03-02 10:45:00,99.27,99.32,99.25,99.29,53900.0,69.5042,69.5392,69.4902,69.5182,53900.0
2012-03-02 10:50:00,99.29,99.35,99.29,99.34,50500.0,69.5182,69.5603,69.5182,69.5532,50500.0
2012-03-02 10:55:00,99.33,99.33,99.23,99.23,78600.0,69.5462,69.5462,69.4762,69.4762,78600.0
2012-03-02 11:00:00,99.23,99.23,99.19,99.2,50200.0,69.4762,69.4762,69.4482,69.4552,50200.0
2012-03-02 11:05:00,99.21,99.28,99.2,99.23,48000.0,69.4622,69.5112,69.4552,69.4762,48000.0
2012-03-02 11:10:00,99.22,99.24,99.18,99.2,37800.0,69.4692,69.4832,69.4412,69.4552,37800.0
2012-03-02 11:15:00,99.18,99.24,99.16,99.18,49400.0,69.4412,69.4832,69.4272,69.4412,49400.0
2012-03-02 11:20:00,99.17,99.25,99.17,99.25,29800.0,69.4342,69.4902,69.4342,69.4902,29800.0
2012-03-02 11:25:00,99.25,99.25,99.18,99.18,20700.0,69.4902,69.4902,69.4412,69.4412,20700.0
2012-03-02 11:30:00,99.18,99.2,99.13,99.19,41700.0,69.4412,69.4552,69.4062,69.4482,41700.0
2012-03-02 11:35:00,99.19,99.22,99.18,99.19,29200.0,69.4482,69.4692,69.4412,69.4482,29200.0
2012-03-02 11:40:00,99.2,99.2,99.12,99.12,61100.0,69.4552,69.4552,69.3992,69.3992,61100.0
2012-03-02 11:45:00,99.12,99.13,98.96,99.02,120800.0,69.3992,69.4062,69.2872,69.3292,120800.0
2012-03-02 11:50:00,99.02,99.08,98.97,99.07,47200.0,69.3292,69.3712,69.2942,69.3642,47200.0
2012-03-02 11:55:00,99.07,99.15,99.04,99.15,37100.0,69.3642,69.4202,69.3432,69.4202,37100.0
2012-03-02 12:00:00,99.15,99.15,99.02,99.1,40200.0,69.4202,69.4202,69.3292,69.3852,40200.0
2012-03-02 12:05:00,99.11,99.17,99.08,99.16,18300.0,69.3922,69.4342,69.3712,69.4272,18300.0
2012-03-02 12:10:00,99.16,99.23,99.13,99.18,57700.0,69.4272,69.4762,69.4062,69.4412,57700.0
2012-03-02 12:15:00,99.18,99.2,99.04,99.05,57800.0,69.4412,69.4552,69.3432,69.3502,57800.0
2012-03-02 12:20:00,99.04,99.06,98.97,99.03,39400.0,69.3432,69.3572,69.2942,69.3362,39400.0
2012-03-02 12:25:00,99.02,99.11,99.02,99.07,23300.0,69.3292,69.3922,69.3292,69.3642,23300.0
2012-03-02 12:30:00,99.08,99.16,99.08,99.15,26700.0,69.3712,69.4272,69.3712,69.4202,26700.0
2012-03-02 12:35:00,99.14,99.22,99.14,99.2,33500.0,69.4132,69.4692,69.4132,69.4552,33500.0
2012-03-02 12:40:00,99.21,99.25,99.2,99.24,18400.0,69.4622,69.4902,69.4552,69.4832,18400.0
2012-03-02 12:45:00,99.25,99.26,99.22,99.25,23300.0,69.4902,69.4972,69.4692,69.4902,23300.0
2012-03-02 12:50:00,99.25,99.3,99.24,99.3,36400.0,69.4902,69.5252,69.4832,69.5252,36400.0
2012-03-02 12:55:00,99.29,99.32,99.25,99.26,34000.0,69.5182,69.5392,69.4902,69.4972,34000.0
2012-03-02 13:00:00,99.26,99.29,99.26,99.28,20600.0,69.4972,69.5182,69.4972,69.5112,20600.0
2012-03-02 13:05:00,99.29,99.29,99.22,99.22,23100.0,69.5182,69.5182,69.4692,69.4692,23100.0
2012-03-02 13:10:00,99.22,99.24,99.18,99.21,40500.0,69.4692,69.4832,69.4412,69.4622,40500.0
2012-03-02 13:15:00,99.21,99.24,99.2,99.2,32400.0,69.4622,69.4832,69.4552,69.4552,32400.0
2012-03-02 13:20:00,99.19,99.25,99.19,99.23,29200.0,69.4482,69.4902,69.4482,69.4762,29200.0
2012-03-02 13:25:00,99.23,99.35,99.23,99.35,38700.0,69.4762,69.5603,69.4762,69.5603,38700.0
2012-03-02 13:30:00,99.35,99.41,99.35,99.39,40700.0,69.5603,69.6023,69.5603,69.5883,40700.0
2012-03-02 13:35:00,99.38,99.39,99.34,99.34,27400.0,69.5813,69.5883,69.5532,69.5532,27400.0
2012-03-02 13:40:00,99.34,99.35,99.34,99.35,34800.0,69.5532,69.5603,69.5532,69.5603,34800.0
2012-03-02 13:45:00,99.33,99.36,99.32,99.34,37200.0,69.5462,69.5673,69.5392,69.5532,37200.0
2012-03-02 13:50:00,99.35,99.37,99.32,99.37,18100.0,69.5603,69.5743,69.5392,69.5743,18100.0
2012-03-02 13:55:00,99.37,99.39,99.36,99.38,19900.0,69.5743,69.5883,69.5673,69.5813,19900.0
2012-03-02 14:00:00,99.37,99.39,99.33,99.39,29500.0,69.5743,69.5883,69.5462,69.5883,29500.0
2012-03-02 14:05:00,99.39,99.42,99.37,99.38,36300.0,69.5883,69.6093,69.5743,69.5813,36300.0
2012-03-02 14:10:00,99.38,99.4,99.34,99.38,50200.0,69.5813,69.5953,69.5532,69.5813,50200.0
2012-03-02 14:15:00,99.39,99.42,99.38,99.4,47400.0,69.5883,69.6093,69.5813,69.5953,47400.0
2012-03-02 14:20:00,99.4,99.42,99.38,99.4,38400.0,69.5953,69.6093,69.5813,69.5953,38400.0
2012-03-02 14:25:00,99.41,99.48,99.4,99.47,34800.0,69.6023,69.6513,69.5953,69.6443,34800.0
2012-03-02 14:30:00,99.48,99.5,99.47,99.48,33800.0,69.6513,69.6653,69.6443,69.6513,33800.0
2012-03-02 14:35:00,99.48,99.54,99.47,99.52,46000.0,69.6513,69.6933,69.6443,69.6793,46000.0
2012-03-02 14:40:00,99.51,99.53,99.49,99.49,41200.0,69.6723,69.6863,69.6583,69.6583,41200.0
2012-03-02 14:45:00,99.5,99.52,99.49,99.49,24100.0,69.6653,69.6793,69.6583,69.6583,24100.0
2012-03-02 14:50:00,99.5,99.51,99.48,99.5,19000.0,69.6653,69.6723,69.6513,69.6653,19000.0
2012-03-02 14:55:00,99.49,99.52,99.49,99.52,34400.0,69.6583,69.6793,69.6583,69.6793,34400.0
2012-03-02 15:00:00,99.52,99.53,99.46,99.47,36300.0,69.6793,69.6863,69.6373,69.6443,36300.0
2012-03-02 15:05:00,99.46,99.53,99.45,99.51,47600.0,69.6373,69.6863,69.6303,69.6723,47600.0
2012-03-02 15:10:00,99.51,99.57,99.5,99.56,32600.0,69.6723,69.7143,69.6653,69.7073,32600.0
2012-03-02 15:15:00,99.56,99.59,99.52,99.56,58600.0,69.7073,69.7283,69.6793,69.7073,58600.0
2012-03-02 15:20:00,99.57,99.58,99.51,99.51,38800.0,69.7143,69.7213,69.6723,69.6723,38800.0
2012-03-02 15:25:00,99.51,99.58,99.51,99.56,68600.0,69.6723,69.7213,69.6723,69.7073,68600.0
2012-03-02 15:30:00,99.56,99.64,99.54,99.59,91200.0,69.7073,69.7633,69.6933,69.7283,91200.0
2012-03-02 15:35:00,99.6,99.62,99.46,99.46,84000.0,69.7353,69.7493,69.6373,69.6373,84000.0
2012-03-02 15:40:00,99.47,99.51,99.41,99.42,58800.0,69.6443,69.6723,69.6023,69.6093,58800.0
2012-03-02 15:45:00,99.43,99.47,99.38,99.4,108600.0,69.6163,69.6443,69.5813,69.5953,108600.0
2012-03-02 15:50:00,99.41,99.43,99.37,99.4,99100.0,69.6023,69.6163,69.5743,69.5953,99100.0
2012-03-02 15:55:00,99.39,99.48,99.38,99.47,179900.0,69.5883,69.6513,69.5813,69.6443,179900.0
2012-03-05 09:30:00,99.42,99.69,99.25,99.42,144300.0,69.6093,69.7983,69.4902,69.6093,144300.0
2012-03-05 09:35:00,99.41,99.47,99.18,99.28,163600.0,69.6023,69.6443,69.4412,69.5112,163600.0
2012-03-05 09:40:00,99.27,99.28,99.16,99.23,62300.0,69.5042,69.5112,69.4272,69.4762,62300.0
2012-03-05 09:45:00,99.22,99.37,99.2,99.24,173700.0,69.4692,69.5743,69.4552,69.4832,173700.0
2012-03-05 09:50:00,99.24,99.27,99.18,99.2,83300.0,69.4832,69.5042,69.4412,69.4552,83300.0
2012-03-05 09:55:00,99.2,99.21,99.15,99.16,59200.0,69.4552,69.4622,69.4202,69.4272,59200.0
2012-03-05 10:00:00,99.17,99.21,99.14,99.18,161900.0,69.4342,69.4622,69.4132,69.4412,161900.0
2012-03-05 10:05:00,99.18,99.21,99.11,99.17,69500.0,69.4412,69.4622,69.3922,69.4342,69500.0
2012-03-05 10:10:00,99.18,99.27,99.17,99.21,143000.0,69.4412,69.5042,69.4342,69.4622,143000.0
2012-03-05 10:15:00,99.21,99.27,99.16,99.17,74300.0,69.4622,69.5042,69.4272,69.4342,74300.0
2012-03-05 10:20:00,99.18,99.2,99.0,99.02,86100.0,69.4412,69.4552,69.3152,69.3292,86100.0
2012-03-05 10:25:00,99.01,99.02,98.84,98.94,165700.0,69.3222,69.3292,69.2032,69.2732,165700.0
2012-03-05 10:30:00,98.94,99.15,98.93,99.14,56200.0,69.2732,69.4202,69.2662,69.4132,56200.0
2012-03-05 10:35:00,99.13,99.19,99.09,99.13,44700.0,69.4062,69.4482,69.3782,69.4062,44700.0
2012-03-05 10:40:00,99.13,99.37,99.13,99.33,83300.0,69.4062,69.5743,69.4062,69.5462,83300.0
2012-03-05 10:45:00,99.32,99.34,99.23,99.24,133600.0,69.5392,69.5532,69.4762,69.4832,133600.0
2012-03-05 10:50:00,99.23,99.28,99.23,99.28,51800.0,69.4762,69.5112,69.4762,69.5112,51800.0
2012-03-05 10:55:00,99.28,99.38,99.27,99.31,55600.0,69.5112,69.5813,69.5042,69.5322,55600.0
2012-03-05 11:00:00,99.31,99.5,99.3,99.45,90400.0,69.5322,69.6653,69.5252,69.6303,90400.0
2012-03-05 11:05:00,99.45,99.59,99.45,99.55,153600.0,69.6303,69.7283,69.6303,69.7003,153600.0
2012-03-05 11:10:00,99.54,99.55,99.42,99.42,62200.0,69.6933,69.7003,69.6093,69.6093,62200.0
2012-03-05 11:15:00,99.42,99.43,99.32,99.32,48000.0,69.6093,69.6163,69.5392,69.5392,48000.0
2012-03-05 11:20:00,99.33,99.38,99.31,99.35,29400.0,69.5462,69.5813,69.5322,69.5603,29400.0
2012-03-05 11:25:00,99.34,99.4,99.31,99.39,35700.0,69.5532,69.5953,69.5322,69.5883,35700.0
2012-03-05 11:30:00,99.39,99.4,99.36,99.39,61000.0,69.5883,69.5953,69.5673,69.5883,61000.0
2012-03-05 11:35:00,99.39,99.5,99.37,99.49,72700.0,69.5883,69.6653,69.5743,69.6583,72700.0
2012-03-05 11:40:00,99.49,99.51,99.44,99.49,77800.0,69.6583,69.6723,69.6233,69.6583,77800.0
2012-03-05 11:45:00,99.49,99.54,99.43,99.43,84400.0,69.6583,69.6933,69.6163,69.6163,84400.0
2012-03-05 11:50:00,99.44,99.52,99.43,99.5,36700.0,69.6233,69.6793,69.6163,69.6653,36700.0
2012-03-05 11:55:00,99.49,99.53,99.48,99.49,24600.0,69.6583,69.6863,69.6513,69.6583,24600.0
2012-03-05 12:00:00,99.5,99.59,99.47,99.49,45900.0,69.6653,69.7283,69.6443,69.6583,45900.0
2012-03-05 12:05:00,99.49,99.51,99.47,99.5,43700.0,69.6583,69.6723,69.6443,69.6653,43700.0
2012-03-05 12:10:00,99.5,99.57,99.5,99.57,25800.0,69.6653,69.7143,69.6653,69.7143,25800.0
2012-03-05 12:15:00,99.56,99.59,99.51,99.55,35400.0,69.7073,69.7283,69.6723,69.7003,35400.0
2012-03-05 12:20:00,99.54,99.57,99.5,99.57,32500.0,69.6933,69.7143,69.6653,69.7143,32500.0
2012-03-05 12:25:00,99.58,99.58,99.53,99.56,36400.0,69.7213,69.7213,69.6863,69.7073,36400.0
2012-03-05 12:30:00,99.56,99.57,99.54,99.57,18700.0,69.7073,69.7143,69.6933,69.7143,18700.0
2012-03-05 12:35:00,99.56,99.59,99.53,99.55,70900.0,69.7073,69.7283,69.6863,69.7003,70900.0
2012-03-05 12:40:00,99.55,99.57,99.5,99.56,91800.0,69.7003,69.7143,69.6653,69.7073,91800.0
2012-03-05 12:45:00,99.54,99.56,99.48,99.53,37200.0,69.6933,69.7073,69.6513,69.6863,37200.0
2012-03-05 12:50:00,99.53,99.56,99.5,99.55,25900.0,69.6863,69.7073,69.6653,69.7003,25900.0
2012-03-05 12:55:00,99.54,99.58,99.52,99.55,37000.0,69.6933,69.7213,69.6793,69.7003,37000.0
2012-03-05 13:00:00,99.56,99.59,99.55,99.58,31100.0,69.7073,69.7283,69.7003,69.7213,31100.0
2012-03-05 13:05:00,99.56,99.59,99.49,99.49,74400.0,69.7073,69.7283,69.6583,69.6583,74400.0
2012-03-05 13:10:00,99.48,99.55,99.46,99.55,33500.0,69.6513,69.7003,69.6373,69.7003,33500.0
2012-03-05 13:15:00,99.55,99.58,99.49,99.52,55100.0,69.7003,69.7213,69.6583,69.6793,55100.0
2012-03-05 13:20:00,99.53,99.58,99.51,99.57,25100.0,69.6863,69.7213,69.6723,69.7143,25100.0
2012-03-05 13:25:00,99.58,99.59,99.53,99.59,32000.0,69.7213,69.7283,69.6863,69.7283,32000.0
2012-03-05 13:30:00,99.59,99.69,99.59,99.68,53000.0,69.7283,69.7983,69.7283,69.7913,53000.0
2012-03-05 13:35:00,99.68,99.7,99.66,99.68,56000.0,69.7913,69.8053,69.7773,69.7913,56000.0
2012-03-05 13:40:00,99.67,99.69,99.66,99.68,43200.0,69.7843,69.7983,69.7773,69.7913,43200.0
2012-03-05 13:45:00,99.68,99.69,99.65,99.66,25100.0,69.7913,69.7983,69.7703,69.7773,25100.0
2012-03-05 13:50:00,99.66,99.69,99.58,99.59,40700.0,69.7773,69.7983,69.7213,69.7283,40700.0
2012-03-05 13:55:00,99.59,99.62,99.59,99.6,47000.0,69.7283,69.7493,69.7283,69.7353,47000.0
2012-03-05 14:00:00,99.59,99.68,99.59,99.66,35900.0,69.7283,69.7913,69.7283,69.7773,35900.0
2012-03-05 14:05:00,99.66,99.68,99.64,99.67,41200.0,69.7773,69.7913,69.7633,69.7843,41200.0
2012-03-05 14:10:00,99.67,99.68,99.64,99.67,29400.0,69.7843,69.7913,69.7633,69.7843,29400.0
2012-03-05 14:15:00,99.67,99.68,99.6,99.6,32200.0,69.7843,69.7913,69.7353,69.7353,32200.0
2012-03-05 14:20:00,99.61,99.64,99.58,99.59,40800.0,69.7423,69.7633,69.7213,69.7283,40800.0
2012-03-05 14:25:00,99.59,99.65,99.54,99.63,43200.0,69.7283,69.7703,69.6933,69.7563,43200.0
2012-03-05 14:30:00,99.63,99.63,99.53,99.59,38500.0,69.7563,69.7563,69.6863,69.7283,38500.0
2012-03-05 14:35:00,99.59,99.61,99.57,99.6,30100.0,69.7283,69.7423,69.7143,69.7353,30100.0
2012-03-05 14:40:00,99.59,99.67,99.58,99.66,76300.0,69.7283,69.7843,69.7213,69.7773,76300.0
2012-03-05 14:45:00,99.65,99.74,99.64,99.74,70500.0,69.7703,69.8333,69.7633,69.8333,70500.0
2012-03-05 14:50:00,99.74,99.82,99.73,99.82,75500.0,69.8333,69.8893,69.8263,69.8893,75500.0
2012-03-05 14:55:00,99.82,99.95,99.82,99.95,102600.0,69.8893,69.9803,69.8893,69.9803,102600.0
2012-03-05 15:00:00,99.95,99.96,99.93,99.96,69100.0,69.9803,69.9873,69.9663,69.9873,69100.0
2012-03-05 15:05:00,99.95,99.98,99.91,99.95,95200.0,69.9803,70.0013,69.9523,69.9803,95200.0
2012-03-05 15:10:00,99.94,99.99,99.94,99.98,102300.0,69.9733,70.0083,69.9733,70.0013,102300.0
2012-03-05 15:15:00,99.98,100.05,99.97,100.04,139100.0,70.0013,70.0504,69.9943,70.0434,139100.0
2012-03-05 15:20:00,100.05,100.26,100.04,100.26,164000.0,70.0504,70.1974,70.0434,70.1974,164000.0
2012-03-05 15:25:00,100.26,100.32,100.2,100.32,201100.0,70.1974,70.2394,70.1554,70.2394,201100.0
2012-03-05 15:30:00,100.32,100.35,100.19,100.2,117500.0,70.2394,70.2604,70.1484,70.1554,117500.0
2012-03-05 15:35:00,100.2,100.2,99.87,99.95,295000.0,70.1554,70.1554,69.9243,69.9803,295000.0
2012-03-05 15:40:00,99.96,100.03,99.95,99.99,58800.0,69.9873,70.0364,69.9803,70.0083,58800.0
2012-03-05 15:45:00,99.99,100.02,99.93,100.0,145200.0,70.0083,70.0294,69.9663,70.0154,145200.0
2012-03-05 15:50:00,99.99,100.0,99.88,99.89,89100.0,70.0083,70.0154,69.9313,69.9383,89100.0
2012-03-05 15:55:00,99.89,99.97,99.88,99.93,196500.0,69.9383,69.9943,69.9313,69.9663,196500.0
2012-03-06 09:30:00,99.29,99.74,99.1,99.56,265100.0,69.5182,69.8333,69.3852,69.7073,265100.0
2012-03-06 09:35:00,99.58,100.0,99.5,99.88,279600.0,69.7213,70.0154,69.6653,69.9313,279600.0
2012-03-06 09:40:00,99.87,99.99,99.61,99.75,184200.0,69.9243,70.0083,69.7423,69.8403,184200.0
2012-03-06 09:45:00,99.76,99.76,99.66,99.68,121000.0,69.8473,69.8473,69.7773,69.7913,121000.0
2012-03-06 09:50:00,99.68,99.74,99.65,99.72,112300.0,69.7913,69.8333,69.7703,69.8193,112300.0
2012-03-06 09:55:00,99.73,100.06,99.72,100.03,204800.0,69.8263,70.0574,69.8193,70.0364,204800.0
2012-03-06 10:00:00,100.01,100.04,99.83,99.84,182400.0,70.0224,70.0434,69.8963,69.9033,182400.0
2012-03-06 10:05:00,99.84,99.85,99.71,99.78,138100.0,69.9033,69.9103,69.8123,69.8613,138100.0
2012-03-06 10:10:00,99.79,99.83,99.77,99.8,76000.0,69.8683,69.8963,69.8543,69.8753,76000.0
2012-03-06 10:15:00,99.8,99.9,99.78,99.87,64300.0,69.8753,69.9453,69.8613,69.9243,64300.0
2012-03-06 10:20:00,99.86,99.86,99.74,99.75,121000.0,69.9173,69.9173,69.8333,69.8403,121000.0
2012-03-06 10:25:00,99.76,99.81,99.74,99.8,59300.0,69.8473,69.8823,69.8333,69.8753,59300.0
2012-03-06 10:30:00,99.79,99.79,99.7,99.75,85500.0,69.8683,69.8683,69.8053,69.8403,85500.0
2012-03-06 10:35:00,99.75,99.8,99.72,99.72,96100.0,69.8403,69.8753,69.8193,69.8193,96100.0
2012-03-06 10:40:00,99.73,99.75,99.66,99.66,53700.0,69.8263,69.8403,69.7773,69.7773,53700.0
2012-03-06 10:45:00,99.65,99.67,99.63,99.66,63600.0,69.7703,69.7843,69.7563,69.7773,63600.0
2012-03-06 10:50:00,99.65,99.71,99.64,99.7,74300.0,69.7703,69.8123,69.7633,69.8053,74300.0
2012-03-06 10:55:00,99.7,99.73,99.66,99.67,110600.0,69.8053,69.8263,69.7773,69.7843,110600.0
2012-03-06 11:00:00,99.68,99.68,99.62,99.64,50000.0,69.7913,69.7913,69.7493,69.7633,50000.0
2012-03-06 11:05:00,99.64,99.69,99.61,99.68,51400.0,69.7633,69.7983,69.7423,69.7913,51400.0
2012-03-06 11:10:00,99.68,99.75,99.66,99.73,62300.0,69.7913,69.8403,69.7773,69.8263,62300.0
2012-03-06 11:15:00,99.74,99.84,99.72,99.82,76000.0,69.8333,69.9033,69.8193,69.8893,76000.0
2012-03-06 11:20:00,99.83,99.92,99.8,99.9,55900.0,69.8963,69.9593,69.8753,69.9453,55900.0
2012-03-06 11:25:00,99.9,100.18,99.9,100.16,129300.0,69.9453,70.1414,69.9453,70.1274,129300.0
2012-03-06 11:30:00,100.17,100.2,100.04,100.05,70700.0,70.1344,70.1554,70.0434,70.0504,70700.0
2012-03-06 11:35:00,100.05,100.06,99.98,100.01,54700.0,70.0504,70.0574,70.0013,70.0224,54700.0
2012-03-06 11:40:00,100.02,100.16,100.0,100.16,227500.0,70.0294,70.1274,70.0154,70.1274,227500.0
2012-03-06 11:45:00,100.16,100.17,100.02,100.03,121000.0,70.1274,70.1344,70.0294,70.0364,121000.0
2012-03-06 11:50:00,100.03,100.15,100.02,100.07,83700.0,70.0364,70.1204,70.0294,70.0644,83700.0
2012-03-06 11:55:00,100.07,100.07,100.01,100.04,90700.0,70.0644,70.0644,70.0224,70.0434,90700.0
2012-03-06 12:00:00,100.04,100.07,100.03,100.06,53800.0,70.0434,70.0644,70.0364,70.0574,53800.0
2012-03-06 12:05:00,100.05,100.06,99.97,99.98,44500.0,70.0504,70.0574,69.9943,70.0013,44500.0
2012-03-06 12:10:00,99.98,99.98,99.92,99.92,24700.0,70.0013,70.0013,69.9593,69.9593,24700.0
2012-03-06 12:15:00,99.92,99.92,99.74,99.83,198700.0,69.9593,69.9593,69.8333,69.8963,198700.0
2012-03-06 12:20:00,99.82,99.83,99.78,99.79,44300.0,69.8893,69.8963,69.8613,69.8683,44300.0
2012-03-06 12:25:00,99.79,99.82,99.73,99.76,77100.0,69.8683,69.8893,69.8263,69.8473,77100.0
2012-03-06 12:30:00,99.75,99.78,99.74,99.76,67100.0,69.8403,69.8613,69.8333,69.8473,67100.0
2012-03-06 12:35:00,99.75,99.82,99.75,99.81,101500.0,69.8403,69.8893,69.8403,69.8823,101500.0
2012-03-06 12:40:00,99.81,99.83,99.8,99.82,128100.0,69.8823,69.8963,69.8753,69.8893,128100.0
2012-03-06 12:45:00,99.82,99.88,99.8,99.87,44500.0,69.8893,69.9313,69.8753,69.9243,44500.0
2012-03-06 12:50:00,99.87,99.87,99.77,99.81,36600.0,69.9243,69.9243,69.8543,69.8823,36600.0
2012-03-06 12:55:00,99.82,99.84,99.8,99.84,32600.0,69.8893,69.9033,69.8753,69.9033,32600.0
2012-03-06 13:00:00,99.83,99.88,99.82,99.87,39200.0,69.8963,69.9313,69.8893,69.9243,39200.0
2012-03-06 13:05:00,99.86,99.88,99.82,99.83,69500.0,69.9173,69.9313,69.8893,69.8963,69500.0
2012-03-06 13:10:00,99.83,99.84,99.81,99.83,42300.0,69.8963,69.9033,69.8823,69.8963,42300.0
2012-03-06 13:15:00,99.83,99.84,99.78,99.78,24500.0,69.8963,69.9033,69.8613,69.8613,24500.0
2012-03-06 13:20:00,99.78,99.82,99.75,99.76,47700.0,69.8613,69.8893,69.8403,69.8473,47700.0
2012-03-06 13:25:00,99.76,99.82,99.75,99.82,23100.0,69.8473,69.8893,69.8403,69.8893,23100.0
2012-03-06 13:30:00,99.8,99.95,99.8,99.94,49900.0,69.8753,69.9803,69.8753,69.9733,49900.0
2012-03-06 13:35:00,99.93,100.02,99.93,100.02,35400.0,69.9663,70.0294,69.9663,70.0294,35400.0
2012-03-06 13:40:00,100.02,100.08,100.01,100.08,20600.0,70.0294,70.0714,70.0224,70.0714,20600.0
2012-03-06 13:45:00,100.09,100.09,100.04,100.07,34500.0,70.0784,70.0784,70.0434,70.0644,34500.0
2012-03-06 13:50:00,100.07,100.08,100.05,100.05,30500.0,70.0644,70.0714,70.0504,70.0504,30500.0
2012-03-06 13:55:00,100.06,100.07,100.04,100.05,36100.0,70.0574,70.0644,70.0434,70.0504,36100.0
2012-03-06 14:00:00,100.04,100.05,99.99,99.99,65900.0,70.0434,70.0504,70.0083,70.0083,65900.0
2012-03-06 14:05:00,100.0,100.01,99.97,99.98,48300.0,70.0154,70.0224,69.9943,70.0013,48300.0
2012-03-06 14:10:00,99.98,100.0,99.97,99.99,33200.0,70.0013,70.0154,69.9943,70.0083,33200.0
2012-03-06 14:15:00,99.99,100.0,99.95,99.96,38300.0,70.0083,70.0154,69.9803,69.9873,38300.0
2012-03-06 14:20:00,99.95,99.96,99.89,99.89,35600.0,69.9803,69.9873,69.9383,69.9383,35600.0
2012-03-06 14:25:00,99.89,99.89,99.83,99.84,33900.0,69.9383,69.9383,69.8963,69.9033,33900.0
2012-03-06 14:30:00,99.85,99.86,99.82,99.83,54200.0,69.9103,69.9173,69.8893,69.8963,54200.0
2012-03-06 14:35:00,99.82,99.83,99.78,99.81,49000.0,69.8893,69.8963,69.8613,69.8823,49000.0
2012-03-06 14:40:00,99.81,99.82,99.78,99.81,38900.0,69.8823,69.8893,69.8613,69.8823,38900.0
2012-03-06 14:45:00,99.81,99.82,99.77,99.78,29500.0,69.8823,69.8893,69.8543,69.8613,29500.0
2012-03-06 14:50:00,99.79,99.8,99.78,99.79,28700.0,69.8683,69.8753,69.8613,69.8683,28700.0
2012-03-06 14:55:00,99.79,99.81,99.77,99.8,29800.0,69.8683,69.8823,69.8543,69.8753,29800.0
2012-03-06 15:00:00,99.79,99.82,99.79,99.81,34100.0,69.8683,69.8893,69.8683,69.8823,34100.0
2012-03-06 15:05:00,99.81,99.82,99.76,99.8,48400.0,69.8823,69.8893,69.8473,69.8753,48400.0
2012-03-06 15:10:00,99.79,99.82,99.79,99.81,38100.0,69.8683,69.8893,69.8683,69.8823,38100.0
2012-03-06 15:15:00,99.8,99.87,99.8,99.87,36500.0,69.8753,69.9243,69.8753,69.9243,36500.0
2012-03-06 15:20:00,99.87,99.87,99.84,99.86,36300.0,69.9243,69.9243,69.9033,69.9173,36300.0
2012-03-06 15:25:00,99.86,99.89,99.86,99.89,30500.0,69.9173,69.9383,69.9173,69.9383,30500.0
2012-03-06 15:30:00,99.89,99.89,99.8,99.81,57600.0,69.9383,69.9383,69.8753,69.8823,57600.0
2012-03-06 15:35:00,99.81,99.83,99.81,99.83,42200.0,69.8823,69.8963,69.8823,69.8963,42200.0
2012-03-06 15:40:00,99.83,99.84,99.82,99.83,111700.0,69.8963,69.9033,69.8893,69.8963,111700.0
2012-03-06 15:45:00,99.82,99.85,99.82,99.84,128700.0,69.8893,69.9103,69.8893,69.9033,128700.0
2012-03-06 15:50:00,99.84,99.92,99.83,99.91,169200.0,69.9033,69.9593,69.8963,69.9523,169200.0
2012-03-06 15:55:00,99.91,99.96,99.88,99.88,169800.0,69.9523,69.9873,69.9313,69.9313,169800.0
2012-03-07 09:30:00,100.07,100.15,99.91,100.07,208000.0,70.0644,70.1204,69.9523,70.0644,208000.0
2012-03-07 09:35:00,100.08,100.1,99.83,99.84,70100.0,70.0714,70.0854,69.8963,69.9033,70100.0
2012-03-07 09:40:00,99.84,99.91,99.57,99.61,112000.0,69.9033,69.9523,69.7143,69.7423,112000.0
2012-03-07 09:45:00,99.6,99.9,99.6,99.89,63400.0,69.7353,69.9453,69.7353,69.9383,63400.0
2012-03-07 09:50:00,99.9,99.96,99.84,99.94,107800.0,69.9453,69.9873,69.9033,69.9733,107800.0
2012-03-07 09:55:00,99.95,99.98,99.84,99.88,52200.0,69.9803,70.0013,69.9033,69.9313,52200.0
2012-03-07 10:00:00,99.88,99.95,99.83,99.91,58100.0,69.9313,69.9803,69.8963,69.9523,58100.0
2012-03-07 10:05:00,99.91,99.92,99.87,99.89,71500.0,69.9523,69.9593,69.9243,69.9383,71500.0
2012-03-07 10:10:00,99.89,99.94,99.85,99.93,59700.0,69.9383,69.9733,69.9103,69.9663,59700.0
2012-03-07 10:15:00,99.93,99.99,99.88,99.89,80800.0,69.9663,70.0083,69.9313,69.9383,80800.0
2012-03-07 10:20:00,99.9,99.9,99.66,99.69,95500.0,69.9453,69.9453,69.7773,69.7983,95500.0
2012-03-07 10:25:00,99.68,99.69,99.54,99.66,86500.0,69.7913,69.7983,69.6933,69.7773,86500.0
2012-03-07 10:30:00,99.66,99.72,99.62,99.62,65200.0,69.7773,69.8193,69.7493,69.7493,65200.0
2012-03-07 10:35:00,99.63,99.71,99.6,99.71,47400.0,69.7563,69.8123,69.7353,69.8123,47400.0
2012-03-07 10:40:00,99.72,99.79,99.63,99.63,68100.0,69.8193,69.8683,69.7563,69.7563,68100.0
2012-03-07 10:45:00,99.64,99.75,99.62,99.74,56200.0,69.7633,69.8403,69.7493,69.8333,56200.0
2012-03-07 10:50:00,99.73,99.8,99.73,99.76,45100.0,69.8263,69.8753,69.8263,69.8473,45100.0
2012-03-07 10:55:00,99.76,99.78,99.73,99.74,41100.0,69.8473,69.8613,69.8263,69.8333,41100.0
2012-03-07 11:00:00,99.74,99.76,99.72,99.74,65200.0,69.8333,69.8473,69.8193,69.8333,65200.0
2012-03-07 11:05:00,99.74,99.77,99.73,99.76,61200.0,69.8333,69.8543,69.8263,69.8473,61200.0
2012-03-07 11:10:00,99.76,99.79,99.75,99.79,40700.0,69.8473,69.8683,69.8403,69.8683,40700.0
2012-03-07 11:15:00,99.78,99.89,99.78,99.89,60900.0,69.8613,69.9383,69.8613,69.9383,60900.0
2012-03-07 11:20:00,99.89,100.0,99.88,99.98,62900.0,69.9383,70.0154,69.9313,70.0013,62900.0
2012-03-07 11:25:00,99.98,99.99,99.86,99.86,63200.0,70.0013,70.0083,69.9173,69.9173,63200.0
2012-03-07 11:30:00,99.86,99.9,99.84,99.89,36500.0,69.9173,69.9453,69.9033,69.9383,36500.0
2012-03-07 11:35:00,99.89,99.91,99.87,99.87,36600.0,69.9383,69.9523,69.9243,69.9243,36600.0
2012-03-07 11:40:00,99.88,99.9,99.85,99.87,25500.0,69.9313,69.9453,69.9103,69.9243,25500.0
2012-03-07 11:45:00,99.87,99.88,99.78,99.78,40400.0,69.9243,69.9313,69.8613,69.8613,40400.0
2012-03-07 11:50:00,99.78,99.85,99.78,99.84,28500.0,69.8613,69.9103,69.8613,69.9033,28500.0
2012-03-07 11:55:00,99.85,99.87,99.83,99.85,20600.0,69.9103,69.9243,69.8963,69.9103,20600.0
2012-03-07 12:00:00,99.85,99.88,99.83,99.85,30400.0,69.9103,69.9313,69.8963,69.9103,30400.0
2012-03-07 12:05:00,99.84,99.84,99.8,99.81,20900.0,69.9033,69.9033,69.8753,69.8823,20900.0
2012-03-07 12:10:00,99.81,99.83,99.8,99.8,33600.0,69.8823,69.8963,69.8753,69.8753,33600.0
2012-03-07 12:15:00,99.8,99.82,99.79,99.8,25700.0,69.8753,69.8893,69.8683,69.8753,25700.0
2012-03-07 12:20:00,99.8,99.83,99.8,99.82,23000.0,69.8753,69.8963,69.8753,69.8893,23000.0
2012-03-07 12:25:00,99.83,99.87,99.81,99.85,24300.0,69.8963,69.9243,69.8823,69.9103,24300.0
2012-03-07 12:30:00,99.85,99.88,99.84,99.87,22400.0,69.9103,69.9313,69.9033,69.9243,22400.0
2012-03-07 12:35:00,99.88,99.9,99.81,99.81,58100.0,69.9313,69.9453,69.8823,69.8823,58100.0
2012-03-07 12:40:00,99.81,99.84,99.79,99.8,45900.0,69.8823,69.9033,69.8683,69.8753,45900.0
2012-03-07 12:45:00,99.81,99.88,99.8,99.86,46800.0,69.8823,69.9313,69.8753,69.9173,46800.0
2012-03-07 12:50:00,99.86,99.89,99.85,99.88,26800.0,69.9173,69.9383,69.9103,69.9313,26800.0
2012-03-07 12:55:00,99.87,99.91,99.86,99.9,74300.0,69.9243,69.9523,69.9173,69.9453,74300.0
2012-03-07 13:00:00,99.9,99.93,99.88,99.92,35100.0,69.9453,69.9663,69.9313,69.9593,35100.0
2012-03-07 13:05:00,99.92,99.96,99.9,99.94,58500.0,69.9593,69.9873,69.9453,69.9733,58500.0
2012-03-07 13:10:00,99.93,100.0,99.91,100.0,74300.0,69.9663,70.0154,69.9523,70.0154,74300.0
2012-03-07 13:15:00,100.0,100.05,99.96,100.05,73300.0,70.0154,70.0504,69.9873,70.0504,73300.0
2012-03-07 13:20:00,100.04,100.05,99.97,100.05,74500.0,70.0434,70.0504,69.9943,70.0504,74500.0
2012-03-07 13:25:00,100.04,100.17,100.04,100.11,120500.0,70.0434,70.1344,70.0434,70.0924,120500.0
2012-03-07 13:30:00,100.12,100.14,100.07,100.12,75700.0,70.0994,70.1134,70.0644,70.0994,75700.0
2012-03-07 13:35:00,100.12,100.18,100.12,100.16,67200.0,70.0994,70.1414,70.0994,70.1274,67200.0
2012-03-07 13:40:00,100.15,100.2,100.14,100.15,61700.0,70.1204,70.1554,70.1134,70.1204,61700.0
2012-03-07 13:45:00,100.15,100.19,100.14,100.18,40200.0,70.1204,70.1484,70.1134,70.1414,40200.0
2012-03-07 13:50:00,100.19,100.2,100.16,100.19,36000.0,70.1484,70.1554,70.1274,70.1484,36000.0
2012-03-07 13:55:00,100.18,100.2,100.11,100.14,83000.0,70.1414,70.1554,70.0924,70.1134,83000.0
2012-03-07 14:00:00,100.15,100.2,100.1,100.17,135700.0,70.1204,70.1554,70.0854,70.1344,135700.0
2012-03-07 14:05:00,100.18,100.2,100.17,100.17,35600.0,70.1414,70.1554,70.1344,70.1344,35600.0
2012-03-07 14:10:00,100.17,100.23,100.17,100.2,58600.0,70.1344,70.1764,70.1344,70.1554,58600.0
2012-03-07 14:15:00,100.2,100.25,100.2,100.21,42800.0,70.1554,70.1904,70.1554,70.1624,42800.0
2012-03-07 14:20:00,100.2,100.21,100.12,100.13,61500.0,70.1554,70.1624,70.0994,70.1064,61500.0
2012-03-07 14:25:00,100.13,100.23,100.13,100.22,40300.0,70.1064,70.1764,70.1064,70.1694,40300.0
2012-03-07 14:30:00,100.23,100.25,100.19,100.19,41200.0,70.1764,70.1904,70.1484,70.1484,41200.0
2012-03-07 14:35:00,100.2,100.23,100.15,100.16,33700.0,70.1554,70.1764,70.1204,70.1274,33700.0
2012-03-07 14:40:00,100.17,100.19,100.14,100.19,39300.0,70.1344,70.1484,70.1134,70.1484,39300.0
2012-03-07 14:45:00,100.19,100.2,100.18,100.19,28000.0,70.1484,70.1554,70.1414,70.1484,28000.0
2012-03-07 14:50:00,100.2,100.35,100.19,100.34,88700.0,70.1554,70.2604,70.1484,70.2534,88700.0
2012-03-07 14:55:00,100.34,100.37,100.31,100.33,71400.0,70.2534,70.2744,70.2324,70.2464,71400.0
2012-03-07 15:00:00,100.33,100.35,100.29,100.35,53300.0,70.2464,70.2604,70.2184,70.2604,53300.0
2012-03-07 15:05:00,100.34,100.35,100.3,100.31,47400.0,70.2534,70.2604,70.2254,70.2324,47400.0
2012-03-07 15:10:00,100.31,100.35,100.27,100.31,103600.0,70.2324,70.2604,70.2044,70.2324,103600.0
2012-03-07 15:15:00,100.3,100.34,100.29,100.34,26500.0,70.2254,70.2534,70.2184,70.2534,26500.0
2012-03-07 15:20:00,100.33,100.44,100.33,100.41,73100.0,70.2464,70.3234,70.2464,70.3024,73100.0
2012-03-07 15:25:00,100.42,100.44,100.36,100.36,58300.0,70.3094,70.3234,70.2674,70.2674,58300.0
2012-03-07 15:30:00,100.36,100.4,100.27,100.31,92100.0,70.2674,70.2954,70.2044,70.2324,92100.0
2012-03-07 15:35:00,100.3,100.3,100.21,100.21,113900.0,70.2254,70.2254,70.1624,70.1624,113900.0
2012-03-07 15:40:00,100.22,100.24,100.11,100.15,163300.0,70.1694,70.1834,70.0924,70.1204,163300.0
2012-03-07 15:45:00,100.17,100.27,100.15,100.17,114800.0,70.1344,70.2044,70.1204,70.1344,114800.0
2012-03-07 15:50:00,100.16,100.24,100.14,100.22,82200.0,70.1274,70.1834,70.1134,70.1694,82200.0
2012-03-07 15:55:00,100.23,100.28,100.16,100.18,353000.0,70.1764,70.2114,70.1274,70.1414,353000.0
2012-03-08 09:30:00,96.95,97.45,96.75,97.3,1254700.0,67.8799,68.23,67.7399,68.1249,1254700.0
2012-03-08 09:35:00,97.3,97.65,96.98,97.0,714000.0,68.1249,68.37,67.9009,67.9149,714000.0
2012-03-08 09:40:00,97.01,97.18,96.85,97.15,537900.0,67.9219,68.0409,67.8099,68.0199,537900.0
2012-03-08 09:45:00,97.2,97.3,97.11,97.13,308000.0,68.0549,68.1249,67.9919,68.0059,308000.0
2012-03-08 09:50:00,97.13,97.2,96.89,96.91,404700.0,68.0059,68.0549,67.8379,67.8519,404700.0
2012-03-08 09:55:00,96.91,97.06,96.61,96.61,536700.0,67.8519,67.9569,67.6418,67.6418,536700.0
2012-03-08 10:00:00,96.65,96.96,96.46,96.83,810300.0,67.6698,67.8869,67.5368,67.7959,810300.0
2012-03-08 10:05:00,96.84,97.0,96.79,96.96,277900.0,67.8029,67.9149,67.7679,67.8869,277900.0
2012-03-08 10:10:00,96.96,96.99,96.72,96.82,279900.0,67.8869,67.9079,67.7188,67.7889,279900.0
2012-03-08 10:15:00,96.81,97.14,96.8,97.09,357400.0,67.7819,68.0129,67.7749,67.9779,357400.0
2012-03-08 10:20:00,97.08,97.09,96.91,96.92,245200.0,67.9709,67.9779,67.8519,67.8589,245200.0
2012-03-08 10:25:00,96.93,97.0,96.83,96.91,198800.0,67.8659,67.9149,67.7959,67.8519,198800.0
2012-03-08 10:30:00,96.92,97.01,96.78,96.79,238800.0,67.8589,67.9219,67.7609,67.7679,238800.0
2012-03-08 10:35:00,96.78,96.96,96.75,96.9,176100.0,67.7609,67.8869,67.7399,67.8449,176100.0
2012-03-08 10:40:00,96.91,96.94,96.87,96.91,132300.0,67.8519,67.8729,67.8239,67.8519,132300.0
2012-03-08 10:45:00,96.91,96.98,96.78,96.98,240400.0,67.8519,67.9009,67.7609,67.9009,240400.0
2012-03-08 10:50:00,96.98,97.12,96.94,97.06,310500.0,67.9009,67.9989,67.8729,67.9569,310500.0
2012-03-08 10:55:00,97.06,97.09,96.91,96.92,414200.0,67.9569,67.9779,67.8519,67.8589,414200.0
2012-03-08 11:00:00,96.92,96.97,96.84,96.87,163200.0,67.8589,67.8939,67.8029,67.8239,163200.0
2012-03-08 11:05:00,96.86,96.88,96.75,96.78,187700.0,67.8169,67.8309,67.7399,67.7609,187700.0
2012-03-08 11:10:00,96.78,96.91,96.64,96.87,219600.0,67.7609,67.8519,67.6628,67.8239,219600.0
2012-03-08 11:15:00,96.87,96.92,96.8,96.9,152900.0,67.8239,67.8589,67.7749,67.8449,152900.0
2012-03-08 11:20:00,96.9,96.94,96.87,96.9,136300.0,67.8449,67.8729,67.8239,67.8449,136300.0
2012-03-08 11:25:00,96.91,96.96,96.86,96.93,121000.0,67.8519,67.8869,67.8169,67.8659,121000.0
2012-03-08 11:30:00,96.92,97.14,96.91,97.13,249700.0,67.8589,68.0129,67.8519,68.0059,249700.0
2012-03-08 11:35:00,97.14,97.19,97.07,97.16,129700.0,68.0129,68.0479,67.9639,68.0269,129700.0
2012-03-08 11:40:00,97.18,97.18,97.01,97.03,146400.0,68.0409,68.0409,67.9219,67.9359,146400.0
2012-03-08 11:45:00,97.02,97.06,97.0,97.03,117100.0,67.9289,67.9569,67.9149,67.9359,117100.0
2012-03-08 11:50:00,97.03,97.19,97.02,97.15,112100.0,67.9359,68.0479,67.9289,68.0199,112100.0
2012-03-08 11:55:00,97.16,97.21,97.07,97.16,171500.0,68.0269,68.0619,67.9639,68.0269,171500.0
2012-03-08 12:00:00,97.17,97.2,97.13,97.19,143800.0,68.0339,68.0549,68.0059,68.0479,143800.0
2012-03-08 12:05:00,97.19,97.2,97.06,97.07,104000.0,68.0479,68.0549,67.9569,67.9639,104000.0
2012-03-08 12:10:00,97.07,97.1,97.06,97.06,80000.0,67.9639,67.9849,67.9569,67.9569,80000.0
2012-03-08 12:15:00,97.07,97.12,97.01,97.11,91700.0,67.9639,67.9989,67.9219,67.9919,91700.0
2012-03-08 12:20:00,97.12,97.15,97.07,97.13,75800.0,67.9989,68.0199,67.9639,68.0059,75800.0
2012-03-08 12:25:00,97.14,97.15,97.1,97.14,63300.0,68.0129,68.0199,67.9849,68.0129,63300.0
2012-03-08 12:30:00,97.14,97.15,97.07,97.08,56700.0,68.0129,68.0199,67.9639,67.9709,56700.0
2012-03-08 12:35:00,97.08,97.13,97.07,97.08,74600.0,67.9709,68.0059,67.9639,67.9709,74600.0
2012-03-08 12:40:00,97.08,97.1,97.04,97.05,111000.0,67.9709,67.9849,67.9429,67.9499,111000.0
2012-03-08 12:45:00,97.04,97.06,97.02,97.05,54500.0,67.9429,67.9569,67.9289,67.9499,54500.0
2012-03-08 12:50:00,97.04,97.05,97.0,97.03,96400.0,67.9429,67.9499,67.9149,67.9359,96400.0
2012-03-08 12:55:00,97.03,97.07,97.01,97.06,65300.0,67.9359,67.9639,67.9219,67.9569,65300.0
2012-03-08 13:00:00,97.07,97.07,97.04,97.06,52300.0,67.9639,67.9639,67.9429,67.9569,52300.0
2012-03-08 13:05:00,97.06,97.09,97.05,97.08,66500.0,67.9569,67.9779,67.9499,67.9709,66500.0
2012-03-08 13:10:00,97.08,97.08,97.0,97.0,81500.0,67.9709,67.9709,67.9149,67.9149,81500.0
2012-03-08 13:15:00,97.01,97.04,96.95,96.96,115300.0,67.9219,67.9429,67.8799,67.8869,115300.0
2012-03-08 13:20:00,96.95,96.96,96.91,96.91,76600.0,67.8799,67.8869,67.8519,67.8519,76600.0
2012-03-08 13:25:00,96.92,96.93,96.9,96.92,47400.0,67.8589,67.8659,67.8449,67.8589,47400.0
2012-03-08 13:30:00,96.93,96.93,96.9,96.9,37900.0,67.8659,67.8659,67.8449,67.8449,37900.0
2012-03-08 13:35:00,96.91,96.91,96.85,96.85,89700.0,67.8519,67.8519,67.8099,67.8099,89700.0
2012-03-08 13:40:00,96.86,96.86,96.77,96.78,142200.0,67.8169,67.8169,67.7539,67.7609,142200.0
2012-03-08 13:45:00,96.78,96.79,96.67,96.69,141900.0,67.7609,67.7679,67.6838,67.6978,141900.0
2012-03-08 13:50:00,96.69,96.81,96.67,96.79,166600.0,67.6978,67.7819,67.6838,67.7679,166600.0
2012-03-08 13:55:00,96.79,96.84,96.78,96.78,88400.0,67.7679,67.8029,67.7609,67.7609,88400.0
2012-03-08 14:00:00,96.79,96.79,96.75,96.78,72800.0,67.7679,67.7679,67.7399,67.7609,72800.0
2012-03-08 14:05:00,96.77,96.89,96.77,96.88,86100.0,67.7539,67.8379,67.7539,67.8309,86100.0
2012-03-08 14:10:00,96.87,96.95,96.87,96.9,119900.0,67.8239,67.8799,67.8239,67.8449,119900.0
2012-03-08 14:15:00,96.9,96.96,96.89,96.95,92000.0,67.8449,67.8869,67.8379,67.8799,92000.0
2012-03-08 14:20:00,96.95,96.96,96.9,96.93,75200.0,67.8799,67.8869,67.8449,67.8659,75200.0
2012-03-08 14:25:00,96.93,96.94,96.9,96.93,68900.0,67.8659,67.8729,67.8449,67.8659,68900.0
2012-03-08 14:30:00,96.94,96.95,96.9,96.9,60100.0,67.8729,67.8799,67.8449,67.8449,60100.0
2012-03-08 14:35:00,96.91,96.92,96.81,96.82,101500.0,67.8519,67.8589,67.7819,67.7889,101500.0
2012-03-08 14:40:00,96.83,96.84,96.81,96.83,75600.0,67.7959,67.8029,67.7819,67.7959,75600.0
2012-03-08 14:45:00,96.82,96.92,96.82,96.92,101100.0,67.7889,67.8589,67.7889,67.8589,101100.0
2012-03-08 14:50:00,96.92,97.0,96.91,96.98,152100.0,67.8589,67.9149,67.8519,67.9009,152100.0
2012-03-08 14:55:00,96.99,97.05,96.98,97.05,126600.0,67.9079,67.9499,67.9009,67.9499,126600.0
2012-03-08 15:00:00,97.04,97.04,97.0,97.01,86300.0,67.9429,67.9429,67.9149,67.9219,86300.0
2012-03-08 15:05:00,97.0,97.02,96.98,97.0,87400.0,67.9149,67.9289,67.9009,67.9149,87400.0
2012-03-08 15:10:00,97.01,97.12,97.0,97.11,150400.0,67.9219,67.9989,67.9149,67.9919,150400.0
2012-03-08 15:15:00,97.1,97.12,97.08,97.09,114700.0,67.9849,67.9989,67.9709,67.9779,114700.0
2012-03-08 15:20:00,97.1,97.1,97.0,97.01,177900.0,67.9849,67.9849,67.9149,67.9219,177900.0
2012-03-08 15:25:00,97.0,97.01,96.91,96.93,234200.0,67.9149,67.9219,67.8519,67.8659,234200.0
2012-03-08 15:30:00,96.93,96.97,96.91,96.97,150700.0,67.8659,67.8939,67.8519,67.8939,150700.0
2012-03-08 15:35:00,96.97,97.0,96.96,97.0,148200.0,67.8939,67.9149,67.8869,67.9149,148200.0
2012-03-08 15:40:00,96.99,97.01,96.96,96.96,232900.0,67.9079,67.9219,67.8869,67.8869,232900.0
2012-03-08 15:45:00,96.96,96.96,96.81,96.9,255300.0,67.8869,67.8869,67.7819,67.8449,255300.0
2012-03-08 15:50:00,96.89,96.96,96.85,96.94,335900.0,67.8379,67.8869,67.8099,67.8729,335900.0
2012-03-08 15:55:00,96.94,96.97,96.83,96.91,547800.0,67.8729,67.8939,67.7959,67.8519,547800.0
2012-03-09 09:30:00,97.5,97.6,97.12,97.25,506600.0,68.265,68.335,67.9989,68.0899,506600.0
2012-03-09 09:35:00,97.26,97.27,96.94,96.96,326100.0,68.0969,68.1039,67.8729,67.8869,326100.0
2012-03-09 09:40:00,96.97,97.05,96.95,97.02,194400.0,67.8939,67.9499,67.8799,67.9289,194400.0
2012-03-09 09:45:00,97.03,97.17,97.0,97.16,151700.0,67.9359,68.0339,67.9149,68.0269,151700.0
2012-03-09 09:50:00,97.16,97.16,97.04,97.06,122900.0,68.0269,68.0269,67.9429,67.9569,122900.0
2012-03-09 09:55:00,97.05,97.06,96.94,96.99,169300.0,67.9499,67.9569,67.8729,67.9079,169300.0
2012-03-09 10:00:00,96.98,97.04,96.91,96.92,138700.0,67.9009,67.9429,67.8519,67.8589,138700.0
2012-03-09 10:05:00,96.91,96.97,96.83,96.93,198400.0,67.8519,67.8939,67.7959,67.8659,198400.0
2012-03-09 10:10:00,96.93,96.96,96.88,96.9,116800.0,67.8659,67.8869,67.8309,67.8449,116800.0
2012-03-09 10:15:00,96.92,97.23,96.88,97.23,201300.0,67.8589,68.0759,67.8309,68.0759,201300.0
2012-03-09 10:20:00,97.23,97.26,96.99,97.0,129100.0,68.0759,68.0969,67.9079,67.9149,129100.0
2012-03-09 10:25:00,97.0,97.06,96.95,97.04,109500.0,67.9149,67.9569,67.8799,67.9429,109500.0
2012-03-09 10:30:00,97.04,97.06,96.99,97.05,68000.0,67.9429,67.9569,67.9079,67.9499,68000.0
2012-03-09 10:35:00,97.05,97.13,97.03,97.07,84700.0,67.9499,68.0059,67.9359,67.9639,84700.0
2012-03-09 10:40:00,97.06,97.16,97.04,97.12,84200.0,67.9569,68.0269,67.9429,67.9989,84200.0
2012-03-09 10:45:00,97.13,97.14,96.99,97.0,87800.0,68.0059,68.0129,67.9079,67.9149,87800.0
2012-03-09 10:50:00,97.0,97.0,96.9,96.96,146700.0,67.9149,67.9149,67.8449,67.8869,146700.0
2012-03-09 10:55:00,96.96,96.98,96.92,96.96,76600.0,67.8869,67.9009,67.8589,67.8869,76600.0
2012-03-09 11:00:00,96.95,96.95,96.82,96.83,89800.0,67.8799,67.8799,67.7889,67.7959,89800.0
2012-03-09 11:05:00,96.83,96.9,96.83,96.88,75100.0,67.7959,67.8449,67.7959,67.8309,75100.0
2012-03-09 11:10:00,96.87,96.91,96.83,96.88,76800.0,67.8239,67.8519,67.7959,67.8309,76800.0
2012-03-09 11:15:00,96.88,96.94,96.87,96.93,70500.0,67.8309,67.8729,67.8239,67.8659,70500.0
2012-03-09 11:20:00,96.94,96.97,96.85,96.89,87600.0,67.8729,67.8939,67.8099,67.8379,87600.0
2012-03-09 11:25:00,96.89,96.89,96.84,96.84,69000.0,67.8379,67.8379,67.8029,67.8029,69000.0
2012-03-09 11:30:00,96.85,96.86,96.57,96.59,280500.0,67.8099,67.8169,67.6138,67.6278,280500.0
2012-03-09 11:35:00,96.59,96.63,96.53,96.58,116100.0,67.6278,67.6558,67.5858,67.6208,116100.0
2012-03-09 11:40:00,96.58,96.63,96.56,96.59,94000.0,67.6208,67.6558,67.6068,67.6278,94000.0
2012-03-09 11:45:00,96.6,96.68,96.56,96.68,103200.0,67.6348,67.6908,67.6068,67.6908,103200.0
2012-03-09 11:50:00,96.69,96.73,96.61,96.61,102700.0,67.6978,67.7258,67.6418,67.6418,102700.0
2012-03-09 11:55:00,96.61,96.64,96.56,96.59,75100.0,67.6418,67.6628,67.6068,67.6278,75100.0
2012-03-09 12:00:00,96.6,96.8,96.6,96.79,70100.0,67.6348,67.7749,67.6348,67.7679,70100.0
2012-03-09 12:05:00,96.8,96.83,96.73,96.83,55900.0,67.7749,67.7959,67.7258,67.7959,55900.0
2012-03-09 12:10:00,96.82,96.84,96.77,96.79,40500.0,67.7889,67.8029,67.7539,67.7679,40500.0
2012-03-09 12:15:00,96.78,96.79,96.69,96.73,63700.0,67.7609,67.7679,67.6978,67.7258,63700.0
2012-03-09 12:20:00,96.73,96.75,96.67,96.68,41800.0,67.7258,67.7399,67.6838,67.6908,41800.0
2012-03-09 12:25:00,96.68,96.71,96.66,96.69,56600.0,67.6908,67.7118,67.6768,67.6978,56600.0
2012-03-09 12:30:00,96.69,96.72,96.63,96.66,73200.0,67.6978,67.7188,67.6558,67.6768,73200.0
2012-03-09 12:35:00,96.65,96.8,96.64,96.78,44100.0,67.6698,67.7749,67.6628,67.7609,44100.0
2012-03-09 12:40:00,96.79,96.81,96.76,96.77,65100.0,67.7679,67.7819,67.7469,67.7539,65100.0
2012-03-09 12:45:00,96.78,96.83,96.76,96.83,28400.0,67.7609,67.7959,67.7469,67.7959,28400.0
2012-03-09 12:50:00,96.82,96.87,96.81,96.84,58600.0,67.7889,67.8239,67.7819,67.8029,58600.0
2012-03-09 12:55:00,96.83,96.93,96.83,96.92,69900.0,67.7959,67.8659,67.7959,67.8589,69900.0
2012-03-09 13:00:00,96.92,96.92,96.9,96.91,34000.0,67.8589,67.8589,67.8449,67.8519,34000.0
2012-03-09 13:05:00,96.91,97.08,96.9,97.08,103800.0,67.8519,67.9709,67.8449,67.9709,103800.0
2012-03-09 13:10:00,97.07,97.09,97.0,97.06,86100.0,67.9639,67.9779,67.9149,67.9569,86100.0
2012-03-09 13:15:00,97.04,97.05,97.02,97.03,40800.0,67.9429,67.9499,67.9289,67.9359,40800.0
2012-03-09 13:20:00,97.03,97.03,96.96,96.96,50600.0,67.9359,67.9359,67.8869,67.8869,50600.0
2012-03-09 13:25:00,96.96,97.02,96.95,97.01,33000.0,67.8869,67.9289,67.8799,67.9219,33000.0
2012-03-09 13:30:00,97.0,97.0,96.94,96.94,39400.0,67.9149,67.9149,67.8729,67.8729,39400.0
2012-03-09 13:35:00,96.95,96.96,96.92,96.93,34300.0,67.8799,67.8869,67.8589,67.8659,34300.0
2012-03-09 13:40:00,96.93,96.93,96.88,96.89,41100.0,67.8659,67.8659,67.8309,67.8379,41100.0
2012-03-09 13:45:00,96.89,96.91,96.88,96.9,23600.0,67.8379,67.8519,67.8309,67.8449,23600.0
2012-03-09 13:50:00,96.9,96.93,96.88,96.9,47300.0,67.8449,67.8659,67.8309,67.8449,47300.0
2012-03-09 13:55:00,96.9,96.96,96.85,96.96,55200.0,67.8449,67.8869,67.8099,67.8869,55200.0
2012-03-09 14:00:00,96.96,97.02,96.95,97.02,65000.0,67.8869,67.9289,67.8799,67.9289,65000.0
2012-03-09 14:05:00,97.02,97.02,96.94,96.95,24500.0,67.9289,67.9289,67.8729,67.8799,24500.0
2012-03-09 14:10:00,96.94,96.97,96.93,96.95,45800.0,67.8729,67.8939,67.8659,67.8799,45800.0
2012-03-09 14:15:00,96.94,96.95,96.93,96.94,25300.0,67.8729,67.8799,67.8659,67.8729,25300.0
2012-03-09 14:20:00,96.94,96.98,96.94,96.98,32000.0,67.8729,67.9009,67.8729,67.9009,32000.0
2012-03-09 14:25:00,96.97,96.99,96.93,96.94,38700.0,67.8939,67.9079,67.8659,67.8729,38700.0
2012-03-09 14:30:00,96.94,96.96,96.91,96.95,33400.0,67.8729,67.8869,67.8519,67.8799,33400.0
2012-03-09 14:35:00,96.96,97.0,96.94,96.97,38700.0,67.8869,67.9149,67.8729,67.8939,38700.0
2012-03-09 14:40:00,96.97,97.02,96.96,96.98,57800.0,67.8939,67.9289,67.8869,67.9009,57800.0
2012-03-09 14:45:00,96.98,97.02,96.96,96.98,39100.0,67.9009,67.9289,67.8869,67.9009,39100.0
2012-03-09 14:50:00,96.97,96.99,96.95,96.97,50600.0,67.8939,67.9079,67.8799,67.8939,50600.0
2012-03-09 14:55:00,96.96,96.99,96.9,96.9,102600.0,67.8869,67.9079,67.8449,67.8449,102600.0
2012-03-09 15:00:00,96.91,96.97,96.89,96.93,39600.0,67.8519,67.8939,67.8379,67.8659,39600.0
2012-03-09 15:05:00,96.92,96.92,96.81,96.82,77200.0,67.8589,67.8589,67.7819,67.7889,77200.0
2012-03-09 15:10:00,96.82,96.83,96.78,96.81,74400.0,67.7889,67.7959,67.7609,67.7819,74400.0
2012-03-09 15:15:00,96.8,96.81,96.76,96.78,37800.0,67.7749,67.7819,67.7469,67.7609,37800.0
2012-03-09 15:20:00,96.79,96.88,96.78,96.85,100500.0,67.7679,67.8309,67.7609,67.8099,100500.0
2012-03-09 15:25:00,96.86,96.86,96.81,96.81,57600.0,67.8169,67.8169,67.7819,67.7819,57600.0
2012-03-09 15:30:00,96.81,96.82,96.78,96.81,76600.0,67.7819,67.7889,67.7609,67.7819,76600.0
2012-03-09 15:35:00,96.8,96.85,96.8,96.81,126000.0,67.7749,67.8099,67.7749,67.7819,126000.0
2012-03-09 15:40:00,96.81,96.88,96.81,96.86,58000.0,67.7819,67.8309,67.7819,67.8169,58000.0
2012-03-09 15:45:00,96.86,96.89,96.82,96.88,175200.0,67.8169,67.8379,67.7889,67.8309,175200.0
2012-03-09 15:50:00,96.89,96.89,96.84,96.86,118800.0,67.8379,67.8379,67.8029,67.8169,118800.0
2012-03-09 15:55:00,96.87,96.9,96.82,96.89,309400.0,67.8239,67.8449,67.7889,67.8379,309400.0
2012-03-12 09:30:00,96.97,97.19,96.95,96.98,199600.0,67.8939,68.0479,67.8799,67.9009,199600.0
2012-03-12 09:35:00,96.99,97.13,96.98,97.1,63300.0,67.9079,68.0059,67.9009,67.9849,63300.0
2012-03-12 09:40:00,97.09,97.25,97.09,97.22,73000.0,67.9779,68.0899,67.9779,68.0689,73000.0
2012-03-12 09:45:00,97.23,97.3,97.14,97.27,94000.0,68.0759,68.1249,68.0129,68.1039,94000.0
2012-03-12 09:50:00,97.27,97.39,97.26,97.38,124800.0,68.1039,68.1879,68.0969,68.1809,124800.0
2012-03-12 09:55:00,97.38,97.48,97.32,97.36,101900.0,68.1809,68.251,68.1389,68.1669,101900.0
2012-03-12 10:00:00,97.36,97.36,97.18,97.19,81900.0,68.1669,68.1669,68.0409,68.0479,81900.0
2012-03-12 10:05:00,97.18,97.21,97.01,97.01,72600.0,68.0409,68.0619,67.9219,67.9219,72600.0
2012-03-12 10:10:00,97.0,97.13,96.98,97.06,115900.0,67.9149,68.0059,67.9009,67.9569,115900.0
2012-03-12 10:15:00,97.07,97.19,97.05,97.16,102400.0,67.9639,68.0479,67.9499,68.0269,102400.0
2012-03-12 10:20:00,97.15,97.16,96.98,97.01,65000.0,68.0199,68.0269,67.9009,67.9219,65000.0
2012-03-12 10:25:00,97.01,97.02,96.92,96.96,51500.0,67.9219,67.9289,67.8589,67.8869,51500.0
2012-03-12 10:30:00,96.97,96.97,96.81,96.81,60100.0,67.8939,67.8939,67.7819,67.7819,60100.0
2012-03-12 10:35:00,96.82,96.92,96.76,96.88,69200.0,67.7889,67.8589,67.7469,67.8309,69200.0
2012-03-12 10:40:00,96.88,96.89,96.81,96.81,64000.0,67.8309,67.8379,67.7819,67.7819,64000.0
2012-03-12 10:45:00,96.81,96.9,96.77,96.9,53200.0,67.7819,67.8449,67.7539,67.8449,53200.0
2012-03-12 10:50:00,96.89,97.01,96.89,96.99,57800.0,67.8379,67.9219,67.8379,67.9079,57800.0
2012-03-12 10:55:00,96.99,97.0,96.96,97.0,39300.0,67.9079,67.9149,67.8869,67.9149,39300.0
2012-03-12 11:00:00,96.99,97.05,96.96,96.98,51200.0,67.9079,67.9499,67.8869,67.9009,51200.0
2012-03-12 11:05:00,96.98,96.99,96.86,96.87,44600.0,67.9009,67.9079,67.8169,67.8239,44600.0
2012-03-12 11:10:00,96.87,96.92,96.85,96.92,30500.0,67.8239,67.8589,67.8099,67.8589,30500.0
2012-03-12 11:15:00,96.92,97.03,96.91,97.03,42000.0,67.8589,67.9359,67.8519,67.9359,42000.0
2012-03-12 11:20:00,97.02,97.05,96.92,96.93,36100.0,67.9289,67.9499,67.8589,67.8659,36100.0
2012-03-12 11:25:00,96.93,96.96,96.89,96.9,30400.0,67.8659,67.8869,67.8379,67.8449,30400.0
2012-03-12 11:30:00,96.91,96.94,96.89,96.91,44500.0,67.8519,67.8729,67.8379,67.8519,44500.0
2012-03-12 11:35:00,96.9,96.96,96.89,96.94,20700.0,67.8449,67.8869,67.8379,67.8729,20700.0
2012-03-12 11:40:00,96.93,96.93,96.84,96.89,31100.0,67.8659,67.8659,67.8029,67.8379,31100.0
2012-03-12 11:45:00,96.89,96.93,96.84,96.84,36500.0,67.8379,67.8659,67.8029,67.8029,36500.0
2012-03-12 11:50:00,96.83,96.85,96.81,96.83,46800.0,67.7959,67.8099,67.7819,67.7959,46800.0
2012-03-12 11:55:00,96.82,96.83,96.73,96.74,69000.0,67.7889,67.7959,67.7258,67.7329,69000.0
2012-03-12 12:00:00,96.73,96.79,96.7,96.77,43700.0,67.7258,67.7679,67.7048,67.7539,43700.0
2012-03-12 12:05:00,96.76,96.77,96.72,96.73,23500.0,67.7469,67.7539,67.7188,67.7258,23500.0
2012-03-12 12:10:00,96.73,96.77,96.71,96.76,38100.0,67.7258,67.7539,67.7118,67.7469,38100.0
2012-03-12 12:15:00,96.76,96.79,96.73,96.74,32900.0,67.7469,67.7679,67.7258,67.7329,32900.0
2012-03-12 12:20:00,96.74,96.77,96.71,96.71,19600.0,67.7329,67.7539,67.7118,67.7118,19600.0
2012-03-12 12:25:00,96.72,96.73,96.7,96.71,30600.0,67.7188,67.7258,67.7048,67.7118,30600.0
2012-03-12 12:30:00,96.7,96.71,96.66,96.68,48000.0,67.7048,67.7118,67.6768,67.6908,48000.0
2012-03-12 12:35:00,96.68,96.71,96.66,96.66,25100.0,67.6908,67.7118,67.6768,67.6768,25100.0
2012-03-12 12:40:00,96.66,96.69,96.63,96.68,24100.0,67.6768,67.6978,67.6558,67.6908,24100.0
2012-03-12 12:45:00,96.68,96.69,96.65,96.65,16300.0,67.6908,67.6978,67.6698,67.6698,16300.0
2012-03-12 12:50:00,96.65,96.66,96.6,96.61,49400.0,67.6698,67.6768,67.6348,67.6418,49400.0
2012-03-12 12:55:00,96.61,96.64,96.61,96.63,29100.0,67.6418,67.6628,67.6418,67.6558,29100.0
2012-03-12 13:00:00,96.63,96.64,96.61,96.62,20200.0,67.6558,67.6628,67.6418,67.6488,20200.0
2012-03-12 13:05:00,96.62,96.7,96.62,96.67,43800.0,67.6488,67.7048,67.6488,67.6838,43800.0
2012-03-12 13:10:00,96.68,96.68,96.62,96.63,27300.0,67.6908,67.6908,67.6488,67.6558,27300.0
2012-03-12 13:15:00,96.62,96.69,96.61,96.68,27100.0,67.6488,67.6978,67.6418,67.6908,27100.0
2012-03-12 13:20:00,96.67,96.71,96.66,96.67,19500.0,67.6838,67.7118,67.6768,67.6838,19500.0
2012-03-12 13:25:00,96.66,96.68,96.65,96.67,17100.0,67.6768,67.6908,67.6698,67.6838,17100.0
2012-03-12 13:30:00,96.67,96.67,96.65,96.66,17500.0,67.6838,67.6838,67.6698,67.6768,17500.0
2012-03-12 13:35:00,96.67,96.69,96.66,96.66,28800.0,67.6838,67.6978,67.6768,67.6768,28800.0
2012-03-12 13:40:00,96.67,96.7,96.66,96.68,24000.0,67.6838,67.7048,67.6768,67.6908,24000.0
2012-03-12 13:45:00,96.69,96.7,96.66,96.69,35000.0,67.6978,67.7048,67.6768,67.6978,35000.0
2012-03-12 13:50:00,96.69,96.74,96.65,96.73,47700.0,67.6978,67.7329,67.6698,67.7258,47700.0
2012-03-12 13:55:00,96.73,96.76,96.73,96.74,34300.0,67.7258,67.7469,67.7258,67.7329,34300.0
2012-03-12 14:00:00,96.75,96.75,96.7,96.7,41500.0,67.7399,67.7399,67.7048,67.7048,41500.0
2012-03-12 14:05:00,96.7,96.73,96.66,96.73,62500.0,67.7048,67.7258,67.6768,67.7258,62500.0
2012-03-12 14:10:00,96.74,96.76,96.72,96.76,12800.0,67.7329,67.7469,67.7188,67.7469,12800.0
2012-03-12 14:15:00,96.77,96.77,96.72,96.73,17300.0,67.7539,67.7539,67.7188,67.7258,17300.0
2012-03-12 14:20:00,96.72,96.76,96.72,96.74,18800.0,67.7188,67.7469,67.7188,67.7329,18800.0
2012-03-12 14:25:00,96.73,96.75,96.7,96.7,25800.0,67.7258,67.7399,67.7048,67.7048,25800.0
2012-03-12 14:30:00,96.71,96.71,96.69,96.69,22500.0,67.7118,67.7118,67.6978,67.6978,22500.0
2012-03-12 14:35:00,96.7,96.7,96.69,96.69,32400.0,67.7048,67.7048,67.6978,67.6978,32400.0
2012-03-12 14:40:00,96.7,96.7,96.69,96.7,18600.0,67.7048,67.7048,67.6978,67.7048,18600.0
2012-03-12 14:45:00,96.7,96.7,96.67,96.67,26500.0,67.7048,67.7048,67.6838,67.6838,26500.0
2012-03-12 14:50:00,96.67,96.68,96.67,96.68,19900.0,67.6838,67.6908,67.6838,67.6908,19900.0
2012-03-12 14:55:00,96.68,96.68,96.65,96.67,38400.0,67.6908,67.6908,67.6698,67.6838,38400.0
2012-03-12 15:00:00,96.67,96.68,96.64,96.66,38900.0,67.6838,67.6908,67.6628,67.6768,38900.0
2012-03-12 15:05:00,96.66,96.67,96.65,96.65,27900.0,67.6768,67.6838,67.6698,67.6698,27900.0
2012-03-12 15:10:00,96.65,96.7,96.65,96.7,24500.0,67.6698,67.7048,67.6698,67.7048,24500.0
2012-03-12 15:15:00,96.69,96.75,96.69,96.74,21600.0,67.6978,67.7399,67.6978,67.7329,21600.0
2012-03-12 15:20:00,96.74,96.76,96.73,96.75,30800.0,67.7329,67.7469,67.7258,67.7399,30800.0
2012-03-12 15:25:00,96.75,96.75,96.65,96.66,39800.0,67.7399,67.7399,67.6698,67.6768,39800.0
2012-03-12 15:30:00,96.66,96.69,96.63,96.68,88200.0,67.6768,67.6978,67.6558,67.6908,88200.0
2012-03-12 15:35:00,96.68,96.68,96.63,96.64,66700.0,67.6908,67.6908,67.6558,67.6628,66700.0
2012-03-12 15:40:00,96.63,96.63,96.58,96.58,95600.0,67.6558,67.6558,67.6208,67.6208,95600.0
2012-03-12 15:45:00,96.59,96.74,96.59,96.73,104700.0,67.6278,67.7329,67.6278,67.7258,104700.0
2012-03-12 15:50:00,96.72,96.75,96.69,96.75,111000.0,67.7188,67.7399,67.6978,67.7399,111000.0
2012-03-12 15:55:00,96.75,96.77,96.66,96.67,290600.0,67.7399,67.7539,67.6768,67.6838,290600.0
2012-03-13 09:30:00,96.99,97.29,96.93,97.12,230900.0,67.9079,68.1179,67.8659,67.9989,230900.0
2012-03-13 09:35:00,97.14,97.14,96.91,97.02,89400.0,68.0129,68.0129,67.8519,67.9289,89400.0
2012-03-13 09:40:00,97.01,97.09,96.95,97.03,89600.0,67.9219,67.9779,67.8799,67.9359,89600.0
2012-03-13 09:45:00,97.03,97.04,96.97,97.02,86400.0,67.9359,67.9429,67.8939,67.9289,86400.0
2012-03-13 09:50:00,97.02,97.06,97.02,97.05,68200.0,67.9289,67.9569,67.9289,67.9499,68200.0
2012-03-13 09:55:00,97.06,97.06,96.8,96.81,69600.0,67.9569,67.9569,67.7749,67.7819,69600.0
2012-03-13 10:00:00,96.81,96.93,96.81,96.83,47700.0,67.7819,67.8659,67.7819,67.7959,47700.0
2012-03-13 10:05:00,96.84,96.97,96.84,96.92,58100.0,67.8029,67.8939,67.8029,67.8589,58100.0
2012-03-13 10:10:00,96.92,97.0,96.9,96.96,58800.0,67.8589,67.9149,67.8449,67.8869,58800.0
2012-03-13 10:15:00,96.96,97.05,96.94,96.96,92800.0,67.8869,67.9499,67.8729,67.8869,92800.0
2012-03-13 10:20:00,96.96,97.03,96.96,96.99,26000.0,67.8869,67.9359,67.8869,67.9079,26000.0
2012-03-13 10:25:00,97.0,97.05,96.98,97.0,29800.0,67.9149,67.9499,67.9009,67.9149,29800.0
2012-03-13 10:30:00,96.99,97.04,96.98,97.03,31300.0,67.9079,67.9429,67.9009,67.9359,31300.0
2012-03-13 10:35:00,97.04,97.07,96.99,97.0,64300.0,67.9429,67.9639,67.9079,67.9149,64300.0
2012-03-13 10:40:00,97.0,97.05,96.91,96.98,48500.0,67.9149,67.9499,67.8519,67.9009,48500.0
2012-03-13 10:45:00,96.97,97.02,96.95,97.01,49500.0,67.8939,67.9289,67.8799,67.9219,49500.0
2012-03-13 10:50:00,97.02,97.03,96.97,97.01,46600.0,67.9289,67.9359,67.8939,67.9219,46600.0
2012-03-13 10:55:00,97.02,97.02,96.97,96.97,70200.0,67.9289,67.9289,67.8939,67.8939,70200.0
2012-03-13 11:00:00,96.98,97.01,96.95,96.98,42200.0,67.9009,67.9219,67.8799,67.9009,42200.0
2012-03-13 11:05:00,96.99,97.0,96.96,96.98,26100.0,67.9079,67.9149,67.8869,67.9009,26100.0
2012-03-13 11:10:00,96.98,96.99,96.91,96.97,86600.0,67.9009,67.9079,67.8519,67.8939,86600.0
2012-03-13 11:15:00,96.96,96.99,96.9,96.92,84700.0,67.8869,67.9079,67.8449,67.8589,84700.0
2012-03-13 11:20:00,96.92,96.92,96.85,96.86,83400.0,67.8589,67.8589,67.8099,67.8169,83400.0
2012-03-13 11:25:00,96.87,96.87,96.81,96.81,34900.0,67.8239,67.8239,67.7819,67.7819,34900.0
2012-03-13 11:30:00,96.82,96.83,96.75,96.8,71900.0,67.7889,67.7959,67.7399,67.7749,71900.0
2012-03-13 11:35:00,96.8,96.85,96.76,96.8,61300.0,67.7749,67.8099,67.7469,67.7749,61300.0
2012-03-13 11:40:00,96.8,96.83,96.79,96.8,61500.0,67.7749,67.7959,67.7679,67.7749,61500.0
2012-03-13 11:45:00,96.8,96.94,96.79,96.9,74300.0,67.7749,67.8729,67.7679,67.8449,74300.0
2012-03-13 11:50:00,96.9,96.94,96.84,96.88,79800.0,67.8449,67.8729,67.8029,67.8309,79800.0
2012-03-13 11:55:00,96.89,96.96,96.87,96.94,54700.0,67.8379,67.8869,67.8239,67.8729,54700.0
2012-03-13 12:00:00,96.95,96.96,96.9,96.94,48600.0,67.8799,67.8869,67.8449,67.8729,48600.0
2012-03-13 12:05:00,96.93,96.94,96.87,96.91,39000.0,67.8659,67.8729,67.8239,67.8519,39000.0
2012-03-13 12:10:00,96.92,96.93,96.83,96.83,35400.0,67.8589,67.8659,67.7959,67.7959,35400.0
2012-03-13 12:15:00,96.84,96.9,96.84,96.86,19000.0,67.8029,67.8449,67.8029,67.8169,19000.0
2012-03-13 12:20:00,96.85,96.87,96.84,96.86,25500.0,67.8099,67.8239,67.8029,67.8169,25500.0
2012-03-13 12:25:00,96.86,96.86,96.83,96.83,47900.0,67.8169,67.8169,67.7959,67.7959,47900.0
2012-03-13 12:30:00,96.82,96.88,96.82,96.87,19900.0,67.7889,67.8309,67.7889,67.8239,19900.0
2012-03-13 12:35:00,96.86,96.9,96.86,96.89,28300.0,67.8169,67.8449,67.8169,67.8379,28300.0
2012-03-13 12:40:00,96.89,96.9,96.87,96.89,30600.0,67.8379,67.8449,67.8239,67.8379,30600.0
2012-03-13 12:45:00,96.89,96.9,96.84,96.86,75300.0,67.8379,67.8449,67.8029,67.8169,75300.0
2012-03-13 12:50:00,96.86,96.87,96.84,96.85,34900.0,67.8169,67.8239,67.8029,67.8099,34900.0
2012-03-13 12:55:00,96.85,96.89,96.84,96.89,46000.0,67.8099,67.8379,67.8029,67.8379,46000.0
2012-03-13 13:00:00,96.89,96.89,96.84,96.87,27000.0,67.8379,67.8379,67.8029,67.8239,27000.0
2012-03-13 13:05:00,96.88,96.88,96.81,96.82,30900.0,67.8309,67.8309,67.7819,67.7889,30900.0
2012-03-13 13:10:00,96.81,96.82,96.79,96.79,24400.0,67.7819,67.7889,67.7679,67.7679,24400.0
2012-03-13 13:15:00,96.79,96.8,96.77,96.78,33200.0,67.7679,67.7749,67.7539,67.7609,33200.0
2012-03-13 13:20:00,96.78,96.79,96.75,96.77,56300.0,67.7609,67.7679,67.7399,67.7539,56300.0
2012-03-13 13:25:00,96.77,96.79,96.66,96.67,86100.0,67.7539,67.7679,67.6768,67.6838,86100.0
2012-03-13 13:30:00,96.67,96.67,96.56,96.56,94300.0,67.6838,67.6838,67.6068,67.6068,94300.0
2012-03-13 13:35:00,96.56,96.56,96.5,96.5,140900.0,67.6068,67.6068,67.5648,67.5648,140900.0
2012-03-13 13:40:00,96.5,96.61,96.37,96.56,191100.0,67.5648,67.6418,67.4738,67.6068,191100.0
2012-03-13 13:45:00,96.55,96.56,96.49,96.52,51300.0,67.5998,67.6068,67.5578,67.5788,51300.0
2012-03-13 13:50:00,96.53,96.53,96.47,96.49,39400.0,67.5858,67.5858,67.5438,67.5578,39400.0
2012-03-13 13:55:00,96.49,96.56,96.48,96.54,48100.0,67.5578,67.6068,67.5508,67.5928,48100.0
2012-03-13 14:00:00,96.55,96.56,96.54,96.54,77800.0,67.5998,67.6068,67.5928,67.5928,77800.0
2012-03-13 14:05:00,96.54,96.68,96.54,96.64,126800.0,67.5928,67.6908,67.5928,67.6628,126800.0
2012-03-13 14:10:00,96.63,96.69,96.54,96.61,62500.0,67.6558,67.6978,67.5928,67.6418,62500.0
2012-03-13 14:15:00,96.61,96.66,96.56,96.66,36900.0,67.6418,67.6768,67.6068,67.6768,36900.0
2012-03-13 14:20:00,96.67,96.73,96.65,96.67,40700.0,67.6838,67.7258,67.6698,67.6838,40700.0
2012-03-13 14:25:00,96.66,96.67,96.51,96.55,62000.0,67.6768,67.6838,67.5718,67.5998,62000.0
2012-03-13 14:30:00,96.55,96.66,96.54,96.59,44400.0,67.5998,67.6768,67.5928,67.6278,44400.0
2012-03-13 14:35:00,96.59,96.63,96.54,96.56,81900.0,67.6278,67.6558,67.5928,67.6068,81900.0
2012-03-13 14:40:00,96.57,96.6,96.54,96.54,36400.0,67.6138,67.6348,67.5928,67.5928,36400.0
2012-03-13 14:45:00,96.54,96.55,96.51,96.51,55700.0,67.5928,67.5998,67.5718,67.5718,55700.0
2012-03-13 14:50:00,96.52,96.57,96.51,96.57,42500.0,67.5788,67.6138,67.5718,67.6138,42500.0
2012-03-13 14:55:00,96.56,96.58,96.52,96.55,52200.0,67.6068,67.6208,67.5788,67.5998,52200.0
2012-03-13 15:00:00,96.54,96.63,96.54,96.62,64600.0,67.5928,67.6558,67.5928,67.6488,64600.0
2012-03-13 15:05:00,96.62,96.77,96.61,96.67,98400.0,67.6488,67.7539,67.6418,67.6838,98400.0
2012-03-13 15:10:00,96.67,96.78,96.64,96.78,135400.0,67.6838,67.7609,67.6628,67.7609,135400.0
2012-03-13 15:15:00,96.77,96.81,96.76,96.77,82400.0,67.7539,67.7819,67.7469,67.7539,82400.0
2012-03-13 15:20:00,96.76,96.78,96.69,96.76,73900.0,67.7469,67.7609,67.6978,67.7469,73900.0
2012-03-13 15:25:00,96.77,96.77,96.71,96.74,78500.0,67.7539,67.7539,67.7118,67.7329,78500.0
2012-03-13 15:30:00,96.74,96.76,96.69,96.73,92800.0,67.7329,67.7469,67.6978,67.7258,92800.0
2012-03-13 15:35:00,96.72,96.74,96.65,96.66,97600.0,67.7188,67.7329,67.6698,67.6768,97600.0
2012-03-13 15:40:00,96.65,96.74,96.64,96.7,105800.0,67.6698,67.7329,67.6628,67.7048,105800.0
2012-03-13 15:45:00,96.71,96.78,96.7,96.76,128400.0,67.7118,67.7609,67.7048,67.7469,128400.0
2012-03-13 15:50:00,96.75,96.89,96.73,96.86,148300.0,67.7399,67.8379,67.7258,67.8169,148300.0
2012-03-13 15:55:00,96.85,96.87,96.78,96.78,404300.0,67.8099,67.8239,67.7609,67.7609,404300.0
2012-03-14 09:30:00,96.69,96.98,96.68,96.84,251700.0,67.6978,67.9009,67.6908,67.8029,251700.0
2012-03-14 09:35:00,96.84,97.05,96.81,97.01,188700.0,67.8029,67.9499,67.7819,67.9219,188700.0
2012-03-14 09:40:00,97.01,97.19,96.95,97.14,128800.0,67.9219,68.0479,67.8799,68.0129,128800.0
2012-03-14 09:45:00,97.15,97.15,96.95,97.06,68000.0,68.0199,68.0199,67.8799,67.9569,68000.0
2012-03-14 09:50:00,97.06,97.12,96.96,97.02,81000.0,67.9569,67.9989,67.8869,67.9289,81000.0
2012-03-14 09:55:00,97.01,97.05,96.94,96.96,91600.0,67.9219,67.9499,67.8729,67.8869,91600.0
2012-03-14 10:00:00,96.96,96.99,96.88,96.88,71700.0,67.8869,67.9079,67.8309,67.8309,71700.0
2012-03-14 10:05:00,96.88,96.98,96.88,96.94,119100.0,67.8309,67.9009,67.8309,67.8729,119100.0
2012-03-14 10:10:00,96.94,96.97,96.9,96.91,160400.0,67.8729,67.8939,67.8449,67.8519,160400.0
2012-03-14 10:15:00,96.91,97.11,96.89,97.1,157200.0,67.8519,67.9919,67.8379,67.9849,157200.0
2012-03-14 10:20:00,97.09,97.1,97.04,97.07,111900.0,67.9779,67.9849,67.9429,67.9639,111900.0
2012-03-14 10:25:00,97.06,97.16,97.05,97.09,182100.0,67.9569,68.0269,67.9499,67.9779,182100.0
2012-03-14 10:30:00,97.08,97.17,97.06,97.06,91400.0,67.9709,68.0339,67.9569,67.9569,91400.0
2012-03-14 10:35:00,97.06,97.08,97.02,97.06,73200.0,67.9569,67.9709,67.9289,67.9569,73200.0
2012-03-14 10:40:00,97.06,97.1,97.04,97.05,78900.0,67.9569,67.9849,67.9429,67.9499,78900.0
2012-03-14 10:45:00,97.05,97.05,96.98,97.0,39600.0,67.9499,67.9499,67.9009,67.9149,39600.0
2012-03-14 10:50:00,97.0,97.15,96.98,97.14,85400.0,67.9149,68.0199,67.9009,68.0129,85400.0
2012-03-14 10:55:00,97.14,97.21,97.14,97.2,59600.0,68.0129,68.0619,68.0129,68.0549,59600.0
2012-03-14 11:00:00,97.2,97.2,97.06,97.07,76100.0,68.0549,68.0549,67.9569,67.9639,76100.0
2012-03-14 11:05:00,97.07,97.08,97.0,97.01,76300.0,67.9639,67.9709,67.9149,67.9219,76300.0
2012-03-14 11:10:00,97.0,97.04,96.99,97.03,35000.0,67.9149,67.9429,67.9079,67.9359,35000.0
2012-03-14 11:15:00,97.03,97.07,97.02,97.07,61700.0,67.9359,67.9639,67.9289,67.9639,61700.0
2012-03-14 11:20:00,97.08,97.1,97.07,97.08,38100.0,67.9709,67.9849,67.9639,67.9709,38100.0
2012-03-14 11:25:00,97.08,97.08,97.0,97.01,45700.0,67.9709,67.9709,67.9149,67.9219,45700.0
2012-03-14 11:30:00,97.0,97.06,96.97,97.03,51000.0,67.9149,67.9569,67.8939,67.9359,51000.0
2012-03-14 11:35:00,97.03,97.06,97.0,97.03,41200.0,67.9359,67.9569,67.9149,67.9359,41200.0
2012-03-14 11:40:00,97.03,97.03,96.99,97.0,43400.0,67.9359,67.9359,67.9079,67.9149,43400.0
2012-03-14 11:45:00,96.99,97.0,96.96,96.98,48500.0,67.9079,67.9149,67.8869,67.9009,48500.0
2012-03-14 11:50:00,96.98,97.06,96.98,97.06,26400.0,67.9009,67.9569,67.9009,67.9569,26400.0
2012-03-14 11:55:00,97.07,97.09,97.01,97.02,36500.0,67.9639,67.9779,67.9219,67.9289,36500.0
2012-03-14 12:00:00,97.02,97.08,97.01,97.02,50700.0,67.9289,67.9709,67.9219,67.9289,50700.0
2012-03-14 12:05:00,97.02,97.02,96.96,96.97,72600.0,67.9289,67.9289,67.8869,67.8939,72600.0
2012-03-14 12:10:00,96.98,97.0,96.95,96.98,28700.0,67.9009,67.9149,67.8799,67.9009,28700.0
2012-03-14 12:15:00,96.98,97.03,96.97,97.0,86800.0,67.9009,67.9359,67.8939,67.9149,86800.0
2012-03-14 12:20:00,97.0,97.02,96.93,96.95,54100.0,67.9149,67.9289,67.8659,67.8799,54100.0
2012-03-14 12:25:00,96.95,96.97,96.92,96.95,18100.0,67.8799,67.8939,67.8589,67.8799,18100.0
2012-03-14 12:30:00,96.96,97.01,96.95,96.98,21900.0,67.8869,67.9219,67.8799,67.9009,21900.0
2012-03-14 12:35:00,96.98,96.98,96.94,96.98,25900.0,67.9009,67.9009,67.8729,67.9009,25900.0
2012-03-14 12:40:00,96.97,96.97,96.91,96.92,77200.0,67.8939,67.8939,67.8519,67.8589,77200.0
2012-03-14 12:45:00,96.93,96.96,96.92,96.94,61100.0,67.8659,67.8869,67.8589,67.8729,61100.0
2012-03-14 12:50:00,96.92,96.94,96.9,96.94,26900.0,67.8589,67.8729,67.8449,67.8729,26900.0
2012-03-14 12:55:00,96.93,96.99,96.93,96.98,23400.0,67.8659,67.9079,67.8659,67.9009,23400.0
2012-03-14 13:00:00,96.99,97.02,96.98,96.98,66300.0,67.9079,67.9289,67.9009,67.9009,66300.0
2012-03-14 13:05:00,96.98,97.02,96.98,96.99,15100.0,67.9009,67.9289,67.9009,67.9079,15100.0
2012-03-14 13:10:00,96.98,97.0,96.97,96.98,22800.0,67.9009,67.9149,67.8939,67.9009,22800.0
2012-03-14 13:15:00,96.98,97.02,96.98,97.0,46300.0,67.9009,67.9289,67.9009,67.9149,46300.0
2012-03-14 13:20:00,97.0,97.06,96.98,97.06,87000.0,67.9149,67.9569,67.9009,67.9569,87000.0
2012-03-14 13:25:00,97.06,97.09,97.04,97.09,45800.0,67.9569,67.9779,67.9429,67.9779,45800.0
2012-03-14 13:30:00,97.09,97.13,97.09,97.12,27100.0,67.9779,68.0059,67.9779,67.9989,27100.0
2012-03-14 13:35:00,97.13,97.18,97.12,97.16,35300.0,68.0059,68.0409,67.9989,68.0269,35300.0
2012-03-14 13:40:00,97.15,97.15,97.06,97.06,32400.0,68.0199,68.0199,67.9569,67.9569,32400.0
2012-03-14 13:45:00,97.05,97.12,97.05,97.11,35800.0,67.9499,67.9989,67.9499,67.9919,35800.0
2012-03-14 13:50:00,97.1,97.13,97.09,97.12,23400.0,67.9849,68.0059,67.9779,67.9989,23400.0
2012-03-14 13:55:00,97.12,97.15,97.11,97.14,51900.0,67.9989,68.0199,67.9919,68.0129,51900.0
2012-03-14 14:00:00,97.14,97.16,97.13,97.16,37800.0,68.0129,68.0269,68.0059,68.0269,37800.0
2012-03-14 14:05:00,97.17,97.18,97.15,97.17,35800.0,68.0339,68.0409,68.0199,68.0339,35800.0
2012-03-14 14:10:00,97.16,97.17,97.13,97.14,38000.0,68.0269,68.0339,68.0059,68.0129,38000.0
2012-03-14 14:15:00,97.14,97.19,97.13,97.19,28400.0,68.0129,68.0479,68.0059,68.0479,28400.0
2012-03-14 14:20:00,97.18,97.19,97.11,97.11,35700.0,68.0409,68.0479,67.9919,67.9919,35700.0
2012-03-14 14:25:00,97.11,97.11,97.09,97.09,43500.0,67.9919,67.9919,67.9779,67.9779,43500.0
2012-03-14 14:30:00,97.09,97.13,97.06,97.11,66000.0,67.9779,68.0059,67.9569,67.9919,66000.0
2012-03-14 14:35:00,97.1,97.13,97.09,97.13,22900.0,67.9849,68.0059,67.9779,68.0059,22900.0
2012-03-14 14:40:00,97.13,97.14,97.11,97.12,36600.0,68.0059,68.0129,67.9919,67.9989,36600.0
2012-03-14 14:45:00,97.12,97.21,97.12,97.21,49700.0,67.9989,68.0619,67.9989,68.0619,49700.0
2012-03-14 14:50:00,97.21,97.23,97.2,97.23,35200.0,68.0619,68.0759,68.0549,68.0759,35200.0
2012-03-14 14:55:00,97.22,97.25,97.2,97.24,61700.0,68.0689,68.0899,68.0549,68.0829,61700.0
2012-03-14 15:00:00,97.25,97.25,97.22,97.22,40000.0,68.0899,68.0899,68.0689,68.0689,40000.0
2012-03-14 15:05:00,97.23,97.25,97.22,97.24,34500.0,68.0759,68.0899,68.0689,68.0829,34500.0
2012-03-14 15:10:00,97.25,97.28,97.24,97.28,97600.0,68.0899,68.1109,68.0829,68.1109,97600.0
2012-03-14 15:15:00,97.28,97.28,97.23,97.24,75600.0,68.1109,68.1109,68.0759,68.0829,75600.0
2012-03-14 15:20:00,97.24,97.25,97.2,97.2,40100.0,68.0829,68.0899,68.0549,68.0549,40100.0
2012-03-14 15:25:00,97.21,97.22,97.14,97.22,87900.0,68.0619,68.0689,68.0129,68.0689,87900.0
2012-03-14 15:30:00,97.22,97.22,97.13,97.14,75200.0,68.0689,68.0689,68.0059,68.0129,75200.0
2012-03-14 15:35:00,97.14,97.21,97.1,97.21,82600.0,68.0129,68.0619,67.9849,68.0619,82600.0
2012-03-14 15:40:00,97.21,97.29,97.21,97.26,188000.0,68.0619,68.1179,68.0619,68.0969,188000.0
2012-03-14 15:45:00,97.26,97.32,97.26,97.32,159700.0,68.0969,68.1389,68.0969,68.1389,159700.0
2012-03-14 15:50:00,97.31,97.34,97.31,97.32,117500.0,68.1319,68.1529,68.1319,68.1389,117500.0
2012-03-14 15:55:00,97.33,97.44,97.15,97.32,780100.0,68.1459,68.223,68.0199,68.1389,780100.0
2012-03-15 09:30:00,97.15,97.3,97.15,97.21,210200.0,68.0199,68.1249,68.0199,68.0619,210200.0
2012-03-15 09:35:00,97.22,97.44,97.16,97.44,112800.0,68.0689,68.223,68.0269,68.223,112800.0
2012-03-15 09:40:00,97.42,97.54,97.33,97.47,137600.0,68.209,68.293,68.1459,68.244,137600.0
2012-03-15 09:45:00,97.48,97.57,97.39,97.51,82800.0,68.251,68.314,68.1879,68.272,82800.0
2012-03-15 09:50:00,97.5,97.52,97.42,97.48,46800.0,68.265,68.279,68.209,68.251,46800.0
2012-03-15 09:55:00,97.48,97.49,97.38,97.46,63100.0,68.251,68.258,68.1809,68.237,63100.0
2012-03-15 10:00:00,97.48,97.5,97.37,97.43,88500.0,68.251,68.265,68.1739,68.216,88500.0
2012-03-15 10:05:00,97.4,97.5,97.37,97.48,54500.0,68.195,68.265,68.1739,68.251,54500.0
2012-03-15 10:10:00,97.47,97.51,97.45,97.49,56600.0,68.244,68.272,68.23,68.258,56600.0
2012-03-15 10:15:00,97.51,97.59,97.49,97.58,98500.0,68.272,68.328,68.258,68.321,98500.0
2012-03-15 10:20:00,97.57,97.69,97.57,97.69,140000.0,68.314,68.398,68.314,68.398,140000.0
2012-03-15 10:25:00,97.7,97.75,97.65,97.67,94000.0,68.405,68.44,68.37,68.384,94000.0
2012-03-15 10:30:00,97.66,97.74,97.64,97.73,69400.0,68.377,68.433,68.363,68.426,69400.0
2012-03-15 10:35:00,97.74,97.75,97.65,97.74,61700.0,68.433,68.44,68.37,68.433,61700.0
2012-03-15 10:40:00,97.74,97.84,97.69,97.72,103300.0,68.433,68.503,68.398,68.419,103300.0
2012-03-15 10:45:00,97.71,97.79,97.7,97.75,64600.0,68.412,68.468,68.405,68.44,64600.0
2012-03-15 10:50:00,97.76,97.84,97.74,97.74,73400.0,68.447,68.503,68.433,68.433,73400.0
2012-03-15 10:55:00,97.75,97.8,97.67,97.7,81000.0,68.44,68.475,68.384,68.405,81000.0
2012-03-15 11:00:00,97.7,97.77,97.68,97.74,59300.0,68.405,68.454,68.391,68.433,59300.0
2012-03-15 11:05:00,97.74,97.79,97.64,97.64,66500.0,68.433,68.468,68.363,68.363,66500.0
2012-03-15 11:10:00,97.64,97.73,97.62,97.67,40600.0,68.363,68.426,68.349,68.384,40600.0
2012-03-15 11:15:00,97.67,97.68,97.6,97.6,31000.0,68.384,68.391,68.335,68.335,31000.0
2012-03-15 11:20:00,97.6,97.63,97.54,97.63,52700.0,68.335,68.356,68.293,68.356,52700.0
2012-03-15 11:25:00,97.64,97.76,97.63,97.75,79800.0,68.363,68.447,68.356,68.44,79800.0
2012-03-15 11:30:00,97.76,97.79,97.71,97.74,59600.0,68.447,68.468,68.412,68.433,59600.0
2012-03-15 11:35:00,97.74,97.94,97.74,97.93,77000.0,68.433,68.573,68.433,68.566,77000.0
2012-03-15 11:40:00,97.93,97.98,97.92,97.96,54200.0,68.566,68.601,68.559,68.587,54200.0
2012-03-15 11:45:00,97.96,98.17,97.96,98.17,129300.0,68.587,68.7341,68.587,68.7341,129300.0
2012-03-15 11:50:00,98.17,98.19,98.04,98.04,77900.0,68.7341,68.7481,68.643,68.643,77900.0
2012-03-15 11:55:00,98.05,98.12,98.02,98.1,94100.0,68.6501,68.6991,68.629,68.6851,94100.0
2012-03-15 12:00:00,98.11,98.13,98.05,98.05,61000.0,68.6921,68.7061,68.6501,68.6501,61000.0
2012-03-15 12:05:00,98.05,98.14,98.04,98.11,37900.0,68.6501,68.7131,68.643,68.6921,37900.0
2012-03-15 12:10:00,98.11,98.11,97.98,97.99,61200.0,68.6921,68.6921,68.601,68.608,61200.0
2012-03-15 12:15:00,98.0,98.02,97.96,97.99,60400.0,68.615,68.629,68.587,68.608,60400.0
2012-03-15 12:20:00,97.99,98.04,97.97,98.01,42800.0,68.608,68.643,68.594,68.622,42800.0
2012-03-15 12:25:00,98.02,98.05,98.01,98.01,34900.0,68.629,68.6501,68.622,68.622,34900.0
2012-03-15 12:30:00,98.02,98.07,98.01,98.06,38700.0,68.629,68.6641,68.622,68.6571,38700.0
2012-03-15 12:35:00,98.06,98.07,98.03,98.06,19800.0,68.6571,68.6641,68.636,68.6571,19800.0
2012-03-15 12:40:00,98.06,98.07,98.02,98.07,51700.0,68.6571,68.6641,68.629,68.6641,51700.0
2012-03-15 12:45:00,98.07,98.07,98.02,98.07,44000.0,68.6641,68.6641,68.629,68.6641,44000.0
2012-03-15 12:50:00,98.07,98.08,98.03,98.06,45100.0,68.6641,68.6711,68.636,68.6571,45100.0
2012-03-15 12:55:00,98.07,98.07,98.02,98.03,29600.0,68.6641,68.6641,68.629,68.636,29600.0
2012-03-15 13:00:00,98.02,98.09,98.02,98.07,41800.0,68.629,68.6781,68.629,68.6641,41800.0
2012-03-15 13:05:00,98.08,98.08,98.02,98.02,37300.0,68.6711,68.6711,68.629,68.629,37300.0
2012-03-15 13:10:00,98.02,98.03,98.02,98.02,16400.0,68.629,68.636,68.629,68.629,16400.0
2012-03-15 13:15:00,98.03,98.06,98.0,98.02,62600.0,68.636,68.6571,68.615,68.629,62600.0
2012-03-15 13:20:00,98.03,98.04,97.99,98.01,65900.0,68.636,68.643,68.608,68.622,65900.0
2012-03-15 13:25:00,98.01,98.02,97.98,97.98,22300.0,68.622,68.629,68.601,68.601,22300.0
2012-03-15 13:30:00,97.99,98.02,97.97,98.02,26000.0,68.608,68.629,68.594,68.629,26000.0
2012-03-15 13:35:00,98.02,98.02,97.99,98.02,23200.0,68.629,68.629,68.608,68.629,23200.0
2012-03-15 13:40:00,98.02,98.02,97.96,97.98,34500.0,68.629,68.629,68.587,68.601,34500.0
2012-03-15 13:45:00,97.98,98.02,97.96,98.02,28400.0,68.601,68.629,68.587,68.629,28400.0
2012-03-15 13:50:00,98.02,98.03,97.95,97.96,33800.0,68.629,68.636,68.58,68.587,33800.0
2012-03-15 13:55:00,97.96,98.01,97.95,98.0,36600.0,68.587,68.622,68.58,68.615,36600.0
2012-03-15 14:00:00,97.99,98.08,97.97,98.04,56400.0,68.608,68.6711,68.594,68.643,56400.0
2012-03-15 14:05:00,98.04,98.05,97.97,97.99,51100.0,68.643,68.6501,68.594,68.608,51100.0
2012-03-15 14:10:00,97.99,97.99,97.91,97.92,29300.0,68.608,68.608,68.552,68.559,29300.0
2012-03-15 14:15:00,97.92,97.95,97.91,97.94,40500.0,68.559,68.58,68.552,68.573,40500.0
2012-03-15 14:20:00,97.94,97.98,97.92,97.93,58700.0,68.573,68.601,68.559,68.566,58700.0
2012-03-15 14:25:00,97.92,97.95,97.9,97.95,37400.0,68.559,68.58,68.545,68.58,37400.0
2012-03-15 14:30:00,97.94,97.98,97.9,97.91,38700.0,68.573,68.601,68.545,68.552,38700.0
2012-03-15 14:35:00,97.91,97.91,97.82,97.82,41400.0,68.552,68.552,68.489,68.489,41400.0
2012-03-15 14:40:00,97.82,97.85,97.79,97.85,35500.0,68.489,68.51,68.468,68.51,35500.0
2012-03-15 14:45:00,97.85,97.87,97.84,97.85,25900.0,68.51,68.524,68.503,68.51,25900.0
2012-03-15 14:50:00,97.86,97.89,97.81,97.84,59800.0,68.517,68.538,68.482,68.503,59800.0
2012-03-15 14:55:00,97.84,97.87,97.81,97.87,42900.0,68.503,68.524,68.482,68.524,42900.0
2012-03-15 15:00:00,97.86,97.9,97.86,97.88,77600.0,68.517,68.545,68.517,68.531,77600.0
2012-03-15 15:05:00,97.87,97.91,97.86,97.89,50900.0,68.524,68.552,68.517,68.538,50900.0
2012-03-15 15:10:00,97.89,97.92,97.89,97.92,42700.0,68.538,68.559,68.538,68.559,42700.0
2012-03-15 15:15:00,97.92,97.97,97.92,97.95,75600.0,68.559,68.594,68.559,68.58,75600.0
2012-03-15 15:20:00,97.94,97.97,97.94,97.95,61900.0,68.573,68.594,68.573,68.58,61900.0
2012-03-15 15:25:00,97.95,97.97,97.94,97.95,51600.0,68.58,68.594,68.573,68.58,51600.0
2012-03-15 15:30:00,97.95,97.96,97.89,97.92,87200.0,68.58,68.587,68.538,68.559,87200.0
2012-03-15 15:35:00,97.92,97.94,97.86,97.88,80300.0,68.559,68.573,68.517,68.531,80300.0
2012-03-15 15:40:00,97.89,97.9,97.84,97.87,68400.0,68.538,68.545,68.503,68.524,68400.0
2012-03-15 15:45:00,97.87,97.87,97.81,97.82,79700.0,68.524,68.524,68.482,68.489,79700.0
2012-03-15 15:50:00,97.81,97.9,97.81,97.9,109700.0,68.482,68.545,68.482,68.545,109700.0
2012-03-15 15:55:00,97.9,98.07,97.9,98.02,330100.0,68.545,68.6641,68.545,68.629,330100.0
2012-03-16 09:30:00,98.42,98.55,98.13,98.13,2495000.0,68.9091,69.0001,68.7061,68.7061,2495000.0
2012-03-16 09:35:00,98.13,98.34,98.03,98.19,60800.0,68.7061,68.8531,68.636,68.7481,60800.0
2012-03-16 09:40:00,98.2,98.21,97.85,97.86,87200.0,68.7551,68.7621,68.51,68.517,87200.0
2012-03-16 09:45:00,97.87,98.04,97.86,97.87,66100.0,68.524,68.643,68.517,68.524,66100.0
2012-03-16 09:50:00,97.87,97.88,97.57,97.67,103200.0,68.524,68.531,68.314,68.384,103200.0
2012-03-16 09:55:00,97.66,97.75,97.61,97.74,50900.0,68.377,68.44,68.342,68.433,50900.0
2012-03-16 10:00:00,97.75,97.8,97.68,97.79,146700.0,68.44,68.475,68.391,68.468,146700.0
2012-03-16 10:05:00,97.79,97.85,97.78,97.79,66500.0,68.468,68.51,68.461,68.468,66500.0
2012-03-16 10:10:00,97.79,97.92,97.78,97.9,65200.0,68.468,68.559,68.461,68.545,65200.0
2012-03-16 10:15:00,97.9,97.91,97.78,97.8,39700.0,68.545,68.552,68.461,68.475,39700.0
2012-03-16 10:20:00,97.8,97.86,97.8,97.85,32500.0,68.475,68.517,68.475,68.51,32500.0
2012-03-16 10:25:00,97.86,98.0,97.86,97.97,35400.0,68.517,68.615,68.517,68.594,35400.0
2012-03-16 10:30:00,97.96,98.0,97.95,97.99,72400.0,68.587,68.615,68.58,68.608,72400.0
2012-03-16 10:35:00,97.98,98.08,97.9,98.06,51800.0,68.601,68.6711,68.545,68.6571,51800.0
2012-03-16 10:40:00,98.07,98.15,98.06,98.13,52900.0,68.6641,68.7201,68.6571,68.7061,52900.0
2012-03-16 10:45:00,98.12,98.13,98.05,98.11,31500.0,68.6991,68.7061,68.6501,68.6921,31500.0
2012-03-16 10:50:00,98.1,98.24,98.1,98.19,53100.0,68.6851,68.7831,68.6851,68.7481,53100.0
2012-03-16 10:55:00,98.19,98.24,98.19,98.24,38800.0,68.7481,68.7831,68.7481,68.7831,38800.0
2012-03-16 11:00:00,98.23,98.28,98.23,98.27,54600.0,68.7761,68.8111,68.7761,68.8041,54600.0
2012-03-16 11:05:00,98.28,98.37,98.26,98.3,69300.0,68.8111,68.8741,68.7971,68.8251,69300.0
2012-03-16 11:10:00,98.29,98.3,98.24,98.24,22500.0,68.8181,68.8251,68.7831,68.7831,22500.0
2012-03-16 11:15:00,98.25,98.25,98.19,98.19,32700.0,68.7901,68.7901,68.7481,68.7481,32700.0
2012-03-16 11:20:00,98.19,98.22,98.19,98.2,20900.0,68.7481,68.7691,68.7481,68.7551,20900.0
2012-03-16 11:25:00,98.21,98.22,98.13,98.18,26700.0,68.7621,68.7691,68.7061,68.7411,26700.0
2012-03-16 11:30:00,98.18,98.18,98.09,98.14,29900.0,68.7411,68.7411,68.6781,68.7131,29900.0
2012-03-16 11:35:00,98.15,98.17,98.13,98.15,20100.0,68.7201,68.7341,68.7061,68.7201,20100.0
2012-03-16 11:40:00,98.15,98.21,98.14,98.21,23200.0,68.7201,68.7621,68.7131,68.7621,23200.0
2012-03-16 11:45:00,98.21,98.22,98.12,98.15,36700.0,68.7621,68.7691,68.6991,68.7201,36700.0
2012-03-16 11:50:00,98.16,98.25,98.15,98.23,29500.0,68.7271,68.7901,68.7201,68.7761,29500.0
2012-03-16 11:55:00,98.22,98.29,98.21,98.21,27900.0,68.7691,68.8181,68.7621,68.7621,27900.0
2012-03-16 12:00:00,98.21,98.21,98.15,98.17,22900.0,68.7621,68.7621,68.7201,68.7341,22900.0
2012-03-16 12:05:00,98.17,98.17,98.08,98.09,37400.0,68.7341,68.7341,68.6711,68.6781,37400.0
2012-03-16 12:10:00,98.08,98.26,98.06,98.25,62600.0,68.6711,68.7971,68.6571,68.7901,62600.0
2012-03-16 12:15:00,98.25,98.25,98.19,98.23,21800.0,68.7901,68.7901,68.7481,68.7761,21800.0
2012-03-16 12:20:00,98.22,98.3,98.16,98.17,39100.0,68.7691,68.8251,68.7271,68.7341,39100.0
2012-03-16 12:25:00,98.17,98.23,98.17,98.21,10100.0,68.7341,68.7761,68.7341,68.7621,10100.0
2012-03-16 12:30:00,98.2,98.28,98.19,98.25,27900.0,68.7551,68.8111,68.7481,68.7901,27900.0
2012-03-16 12:35:00,98.25,98.3,98.25,98.25,91100.0,68.7901,68.8251,68.7901,68.7901,91100.0
2012-03-16 12:40:00,98.24,98.27,98.23,98.25,26400.0,68.7831,68.8041,68.7761,68.7901,26400.0
2012-03-16 12:45:00,98.24,98.24,98.17,98.2,32700.0,68.7831,68.7831,68.7341,68.7551,32700.0
2012-03-16 12:50:00,98.19,98.2,98.06,98.06,18500.0,68.7481,68.7551,68.6571,68.6571,18500.0
2012-03-16 12:55:00,98.06,98.13,98.06,98.12,24200.0,68.6571,68.7061,68.6571,68.6991,24200.0
2012-03-16 13:00:00,98.12,98.12,98.07,98.09,16100.0,68.6991,68.6991,68.6641,68.6781,16100.0
2012-03-16 13:05:00,98.08,98.16,97.99,97.99,61200.0,68.6711,68.7271,68.608,68.608,61200.0
2012-03-16 13:10:00,97.99,97.99,97.87,97.88,34400.0,68.608,68.608,68.524,68.531,34400.0
2012-03-16 13:15:00,97.87,97.88,97.81,97.83,54700.0,68.524,68.531,68.482,68.496,54700.0
2012-03-16 13:20:00,97.83,97.89,97.82,97.89,21500.0,68.496,68.538,68.489,68.538,21500.0
2012-03-16 13:25:00,97.9,97.98,97.9,97.96,27400.0,68.545,68.601,68.545,68.587,27400.0
2012-03-16 13:30:00,97.97,98.04,97.95,97.95,29700.0,68.594,68.643,68.58,68.58,29700.0
2012-03-16 13:35:00,97.95,97.96,97.9,97.92,15700.0,68.58,68.587,68.545,68.559,15700.0
2012-03-16 13:40:00,97.92,98.01,97.92,98.0,21400.0,68.559,68.622,68.559,68.615,21400.0
2012-03-16 13:45:00,98.0,98.05,98.0,98.02,23500.0,68.615,68.6501,68.615,68.629,23500.0
2012-03-16 13:50:00,98.02,98.03,98.0,98.03,29900.0,68.629,68.636,68.615,68.636,29900.0
2012-03-16 13:55:00,98.02,98.06,98.02,98.06,24400.0,68.629,68.6571,68.629,68.6571,24400.0
2012-03-16 14:00:00,98.05,98.06,98.05,98.06,12900.0,68.6501,68.6571,68.6501,68.6571,12900.0
2012-03-16 14:05:00,98.07,98.08,98.05,98.07,42600.0,68.6641,68.6711,68.6501,68.6641,42600.0
2012-03-16 14:10:00,98.07,98.08,98.0,98.0,59900.0,68.6641,68.6711,68.615,68.615,59900.0
2012-03-16 14:15:00,98.0,98.01,97.92,97.92,46700.0,68.615,68.622,68.559,68.559,46700.0
2012-03-16 14:20:00,97.92,97.93,97.83,97.88,47100.0,68.559,68.566,68.496,68.531,47100.0
2012-03-16 14:25:00,97.87,97.88,97.8,97.82,39500.0,68.524,68.531,68.475,68.489,39500.0
2012-03-16 14:30:00,97.82,97.92,97.81,97.92,28100.0,68.489,68.559,68.482,68.559,28100.0
2012-03-16 14:35:00,97.92,97.94,97.89,97.91,32900.0,68.559,68.573,68.538,68.552,32900.0
2012-03-16 14:40:00,97.89,97.92,97.89,97.9,37700.0,68.538,68.559,68.538,68.545,37700.0
2012-03-16 14:45:00,97.91,97.93,97.9,97.91,34700.0,68.552,68.566,68.545,68.552,34700.0
2012-03-16 14:50:00,97.91,97.92,97.86,97.91,36700.0,68.552,68.559,68.517,68.552,36700.0
2012-03-16 14:55:00,97.91,97.92,97.9,97.91,26500.0,68.552,68.559,68.545,68.552,26500.0
2012-03-16 15:00:00,97.91,97.91,97.88,97.9,29500.0,68.552,68.552,68.531,68.545,29500.0
2012-03-16 15:05:00,97.9,97.92,97.9,97.9,26600.0,68.545,68.559,68.545,68.545,26600.0
2012-03-16 15:10:00,97.91,97.91,97.84,97.86,33900.0,68.552,68.552,68.503,68.517,33900.0
2012-03-16 15:15:00,97.87,97.91,97.85,97.86,41500.0,68.524,68.552,68.51,68.517,41500.0
2012-03-16 15:20:00,97.87,97.9,97.86,97.87,54000.0,68.524,68.545,68.517,68.524,54000.0
2012-03-16 15:25:00,97.87,97.92,97.87,97.88,61300.0,68.524,68.559,68.524,68.531,61300.0
2012-03-16 15:30:00,97.89,97.9,97.82,97.84,52200.0,68.538,68.545,68.489,68.503,52200.0
2012-03-16 15:35:00,97.85,97.87,97.82,97.87,39200.0,68.51,68.524,68.489,68.524,39200.0
2012-03-16 15:40:00,97.86,97.87,97.84,97.86,39800.0,68.517,68.524,68.503,68.517,39800.0
2012-03-16 15:45:00,97.86,97.86,97.72,97.72,104400.0,68.517,68.517,68.419,68.419,104400.0
2012-03-16 15:50:00,97.72,97.81,97.72,97.75,89800.0,68.419,68.482,68.419,68.44,89800.0
2012-03-16 15:55:00,97.75,97.75,97.67,97.7,329300.0,68.44,68.44,68.384,68.405,329300.0
2012-03-19 09:30:00,97.36,97.91,97.32,97.82,213000.0,68.1669,68.552,68.1389,68.489,213000.0
2012-03-19 09:35:00,97.86,97.89,97.5,97.57,69400.0,68.517,68.538,68.265,68.314,69400.0
2012-03-19 09:40:00,97.57,97.67,97.56,97.6,53400.0,68.314,68.384,68.307,68.335,53400.0
2012-03-19 09:45:00,97.63,97.68,97.6,97.66,60100.0,68.356,68.391,68.335,68.377,60100.0
2012-03-19 09:50:00,97.65,97.72,97.61,97.64,76200.0,68.37,68.419,68.342,68.363,76200.0
2012-03-19 09:55:00,97.63,97.65,97.58,97.63,47900.0,68.356,68.37,68.321,68.356,47900.0
2012-03-19 10:00:00,97.63,97.84,97.61,97.84,64700.0,68.356,68.503,68.342,68.503,64700.0
2012-03-19 10:05:00,97.82,98.04,97.82,98.03,92800.0,68.489,68.643,68.489,68.636,92800.0
2012-03-19 10:10:00,98.03,98.1,97.97,98.01,80500.0,68.636,68.6851,68.594,68.622,80500.0
2012-03-19 10:15:00,98.0,98.0,97.91,97.98,43000.0,68.615,68.615,68.552,68.601,43000.0
2012-03-19 10:20:00,97.98,98.0,97.88,97.89,48600.0,68.601,68.615,68.531,68.538,48600.0
2012-03-19 10:25:00,97.89,97.89,97.76,97.81,54600.0,68.538,68.538,68.447,68.482,54600.0
2012-03-19 10:30:00,97.8,97.82,97.76,97.82,26500.0,68.475,68.489,68.447,68.489,26500.0
2012-03-19 10:35:00,97.81,98.04,97.81,98.04,63700.0,68.482,68.643,68.482,68.643,63700.0
2012-03-19 10:40:00,98.03,98.04,97.71,97.71,94100.0,68.636,68.643,68.412,68.412,94100.0
2012-03-19 10:45:00,97.71,97.78,97.59,97.59,84300.0,68.412,68.461,68.328,68.328,84300.0
2012-03-19 10:50:00,97.6,97.66,97.57,97.66,68200.0,68.335,68.377,68.314,68.377,68200.0
2012-03-19 10:55:00,97.65,97.66,97.59,97.6,58500.0,68.37,68.377,68.328,68.335,58500.0
2012-03-19 11:00:00,97.59,97.59,97.49,97.5,41500.0,68.328,68.328,68.258,68.265,41500.0
2012-03-19 11:05:00,97.5,97.53,97.48,97.51,30700.0,68.265,68.286,68.251,68.272,30700.0
2012-03-19 11:10:00,97.5,97.53,97.42,97.42,51900.0,68.265,68.286,68.209,68.209,51900.0
2012-03-19 11:15:00,97.42,97.48,97.39,97.44,43800.0,68.209,68.251,68.1879,68.223,43800.0
2012-03-19 11:20:00,97.44,97.45,97.32,97.32,41000.0,68.223,68.23,68.1389,68.1389,41000.0
2012-03-19 11:25:00,97.33,97.39,97.33,97.38,30100.0,68.1459,68.1879,68.1459,68.1809,30100.0
2012-03-19 11:30:00,97.39,97.58,97.39,97.55,45700.0,68.1879,68.321,68.1879,68.3,45700.0
2012-03-19 11:35:00,97.54,97.56,97.47,97.51,42600.0,68.293,68.307,68.244,68.272,42600.0
2012-03-19 11:40:00,97.51,97.59,97.49,97.59,38100.0,68.272,68.328,68.258,68.328,38100.0
2012-03-19 11:45:00,97.59,97.6,97.57,97.58,38200.0,68.328,68.335,68.314,68.321,38200.0
2012-03-19 11:50:00,97.58,97.59,97.5,97.57,32800.0,68.321,68.328,68.265,68.314,32800.0
2012-03-19 11:55:00,97.58,97.7,97.57,97.66,64800.0,68.321,68.405,68.314,68.377,64800.0
2012-03-19 12:00:00,97.64,97.66,97.63,97.65,16300.0,68.363,68.377,68.356,68.37,16300.0
2012-03-19 12:05:00,97.65,97.68,97.62,97.64,24200.0,68.37,68.391,68.349,68.363,24200.0
2012-03-19 12:10:00,97.65,97.75,97.63,97.74,38800.0,68.37,68.44,68.356,68.433,38800.0
2012-03-19 12:15:00,97.74,97.75,97.69,97.7,39000.0,68.433,68.44,68.398,68.405,39000.0
2012-03-19 12:20:00,97.7,97.78,97.7,97.75,59900.0,68.405,68.461,68.405,68.44,59900.0
2012-03-19 12:25:00,97.75,97.8,97.74,97.79,46600.0,68.44,68.475,68.433,68.468,46600.0
2012-03-19 12:30:00,97.79,97.84,97.79,97.82,51500.0,68.468,68.503,68.468,68.489,51500.0
2012-03-19 12:35:00,97.82,97.82,97.76,97.79,40100.0,68.489,68.489,68.447,68.468,40100.0
2012-03-19 12:40:00,97.78,97.89,97.78,97.89,47800.0,68.461,68.538,68.461,68.538,47800.0
2012-03-19 12:45:00,97.88,97.89,97.84,97.85,28100.0,68.531,68.538,68.503,68.51,28100.0
2012-03-19 12:50:00,97.85,97.86,97.83,97.84,23500.0,68.51,68.517,68.496,68.503,23500.0
2012-03-19 12:55:00,97.84,97.84,97.76,97.77,35600.0,68.503,68.503,68.447,68.454,35600.0
2012-03-19 13:00:00,97.77,97.81,97.77,97.81,17500.0,68.454,68.482,68.454,68.482,17500.0
2012-03-19 13:05:00,97.81,97.82,97.77,97.78,35100.0,68.482,68.489,68.454,68.461,35100.0
2012-03-19 13:10:00,97.78,97.78,97.73,97.73,26600.0,68.461,68.461,68.426,68.426,26600.0
2012-03-19 13:15:00,97.74,97.76,97.73,97.74,44200.0,68.433,68.447,68.426,68.433,44200.0
2012-03-19 13:20:00,97.74,97.76,97.7,97.74,37300.0,68.433,68.447,68.405,68.433,37300.0
2012-03-19 13:25:00,97.74,97.75,97.68,97.7,34400.0,68.433,68.44,68.391,68.405,34400.0
2012-03-19 13:30:00,97.69,97.7,97.67,97.68,25300.0,68.398,68.405,68.384,68.391,25300.0
2012-03-19 13:35:00,97.67,97.68,97.62,97.64,48000.0,68.384,68.391,68.349,68.363,48000.0
2012-03-19 13:40:00,97.64,97.73,97.64,97.73,32400.0,68.363,68.426,68.363,68.426,32400.0
2012-03-19 13:45:00,97.72,97.74,97.69,97.7,45600.0,68.419,68.433,68.398,68.405,45600.0
2012-03-19 13:50:00,97.69,97.72,97.67,97.72,45900.0,68.398,68.419,68.384,68.419,45900.0
2012-03-19 13:55:00,97.7,97.73,97.66,97.69,44300.0,68.405,68.426,68.377,68.398,44300.0
2012-03-19 14:00:00,97.69,97.72,97.66,97.67,49700.0,68.398,68.419,68.377,68.384,49700.0
2012-03-19 14:05:00,97.69,97.7,97.65,97.66,52700.0,68.398,68.405,68.37,68.377,52700.0
2012-03-19 14:10:00,97.66,97.67,97.63,97.65,39700.0,68.377,68.384,68.356,68.37,39700.0
2012-03-19 14:15:00,97.65,97.67,97.61,97.61,33000.0,68.37,68.384,68.342,68.342,33000.0
2012-03-19 14:20:00,97.61,97.69,97.6,97.69,38000.0,68.342,68.398,68.335,68.398,38000.0
2012-03-19 14:25:00,97.69,97.73,97.68,97.69,31600.0,68.398,68.426,68.391,68.398,31600.0
2012-03-19 14:30:00,97.69,97.75,97.68,97.74,32900.0,68.398,68.44,68.391,68.433,32900.0
2012-03-19 14:35:00,97.75,97.81,97.74,97.75,39000.0,68.44,68.482,68.433,68.44,39000.0
2012-03-19 14:40:00,97.75,97.75,97.74,97.75,26700.0,68.44,68.44,68.433,68.44,26700.0
2012-03-19 14:45:00,97.75,97.75,97.7,97.72,24300.0,68.44,68.44,68.405,68.419,24300.0
2012-03-19 14:50:00,97.72,97.72,97.67,97.68,31200.0,68.419,68.419,68.384,68.391,31200.0
2012-03-19 14:55:00,97.69,97.73,97.69,97.73,50300.0,68.398,68.426,68.398,68.426,50300.0
2012-03-19 15:00:00,97.73,97.76,97.71,97.73,98200.0,68.426,68.447,68.412,68.426,98200.0
2012-03-19 15:05:00,97.74,97.75,97.67,97.69,39300.0,68.433,68.44,68.384,68.398,39300.0
2012-03-19 15:10:00,97.7,97.74,97.67,97.73,30300.0,68.405,68.433,68.384,68.426,30300.0
2012-03-19 15:15:00,97.74,97.77,97.68,97.76,56300.0,68.433,68.454,68.391,68.447,56300.0
2012-03-19 15:20:00,97.76,97.79,97.74,97.75,45400.0,68.447,68.468,68.433,68.44,45400.0
2012-03-19 15:25:00,97.74,97.81,97.74,97.78,44100.0,68.433,68.482,68.433,68.461,44100.0
2012-03-19 15:30:00,97.78,97.8,97.77,97.78,32400.0,68.461,68.475,68.454,68.461,32400.0
2012-03-19 15:35:00,97.78,97.78,97.77,97.78,33300.0,68.461,68.461,68.454,68.461,33300.0
2012-03-19 15:40:00,97.78,97.78,97.72,97.73,99500.0,68.461,68.461,68.419,68.426,99500.0
2012-03-19 15:45:00,97.72,97.75,97.67,97.74,106900.0,68.419,68.44,68.384,68.433,106900.0
2012-03-19 15:50:00,97.74,97.75,97.66,97.67,72200.0,68.433,68.44,68.377,68.384,72200.0
2012-03-19 15:55:00,97.68,97.76,97.68,97.72,222400.0,68.391,68.447,68.391,68.419,222400.0
2012-03-20 09:30:00,97.46,97.62,97.4,97.45,110300.0,68.237,68.349,68.195,68.23,110300.0
2012-03-20 09:35:00,97.44,97.56,97.42,97.56,53300.0,68.223,68.307,68.209,68.307,53300.0
2012-03-20 09:40:00,97.56,97.59,97.35,97.42,82600.0,68.307,68.328,68.1599,68.209,82600.0
2012-03-20 09:45:00,97.42,97.5,97.35,97.49,81500.0,68.209,68.265,68.1599,68.258,81500.0
2012-03-20 09:50:00,97.49,97.59,97.39,97.41,86200.0,68.258,68.328,68.1879,68.202,86200.0
2012-03-20 09:55:00,97.4,97.43,97.26,97.4,151400.0,68.195,68.216,68.0969,68.195,151400.0
2012-03-20 10:00:00,97.4,97.45,97.36,97.41,86000.0,68.195,68.23,68.1669,68.202,86000.0
2012-03-20 10:05:00,97.43,97.44,97.32,97.32,63900.0,68.216,68.223,68.1389,68.1389,63900.0
2012-03-20 10:10:00,97.33,97.34,97.19,97.2,101100.0,68.1459,68.1529,68.0479,68.0549,101100.0
2012-03-20 10:15:00,97.2,97.27,97.15,97.2,46300.0,68.0549,68.1039,68.0199,68.0549,46300.0
2012-03-20 10:20:00,97.19,97.2,97.07,97.09,85000.0,68.0479,68.0549,67.9639,67.9779,85000.0
2012-03-20 10:25:00,97.09,97.15,97.07,97.14,90200.0,67.9779,68.0199,67.9639,68.0129,90200.0
2012-03-20 10:30:00,97.13,97.14,97.08,97.14,66500.0,68.0059,68.0129,67.9709,68.0129,66500.0
2012-03-20 10:35:00,97.14,97.3,97.12,97.27,94000.0,68.0129,68.1249,67.9989,68.1039,94000.0
2012-03-20 10:40:00,97.26,97.42,97.26,97.29,65200.0,68.0969,68.209,68.0969,68.1179,65200.0
2012-03-20 10:45:00,97.29,97.29,97.17,97.22,40700.0,68.1179,68.1179,68.0339,68.0689,40700.0
2012-03-20 10:50:00,97.22,97.43,97.21,97.4,46400.0,68.0689,68.216,68.0619,68.195,46400.0
2012-03-20 10:55:00,97.39,97.39,97.3,97.31,34500.0,68.1879,68.1879,68.1249,68.1319,34500.0
2012-03-20 11:00:00,97.31,97.32,97.22,97.26,60600.0,68.1319,68.1389,68.0689,68.0969,60600.0
2012-03-20 11:05:00,97.25,97.29,97.24,97.25,35000.0,68.0899,68.1179,68.0829,68.0899,35000.0
2012-03-20 11:10:00,97.26,97.39,97.24,97.36,30600.0,68.0969,68.1879,68.0829,68.1669,30600.0
2012-03-20 11:15:00,97.35,97.44,97.35,97.43,36800.0,68.1599,68.223,68.1599,68.216,36800.0
2012-03-20 11:20:00,97.43,97.45,97.37,97.4,41700.0,68.216,68.23,68.1739,68.195,41700.0
2012-03-20 11:25:00,97.4,97.41,97.27,97.28,55500.0,68.195,68.202,68.1039,68.1109,55500.0
2012-03-20 11:30:00,97.28,97.3,97.26,97.28,47300.0,68.1109,68.1249,68.0969,68.1109,47300.0
2012-03-20 11:35:00,97.28,97.28,97.24,97.26,34500.0,68.1109,68.1109,68.0829,68.0969,34500.0
2012-03-20 11:40:00,97.26,97.28,97.19,97.19,34800.0,68.0969,68.1109,68.0479,68.0479,34800.0
2012-03-20 11:45:00,97.2,97.29,97.19,97.27,62900.0,68.0549,68.1179,68.0479,68.1039,62900.0
2012-03-20 11:50:00,97.27,97.28,97.25,97.27,41700.0,68.1039,68.1109,68.0899,68.1039,41700.0
2012-03-20 11:55:00,97.27,97.31,97.26,97.29,27800.0,68.1039,68.1319,68.0969,68.1179,27800.0
2012-03-20 12:00:00,97.29,97.31,97.27,97.29,42700.0,68.1179,68.1319,68.1039,68.1179,42700.0
2012-03-20 12:05:00,97.29,97.29,97.27,97.29,30700.0,68.1179,68.1179,68.1039,68.1179,30700.0
2012-03-20 12:10:00,97.29,97.29,97.19,97.21,46400.0,68.1179,68.1179,68.0479,68.0619,46400.0
2012-03-20 12:15:00,97.2,97.27,97.2,97.27,30900.0,68.0549,68.1039,68.0549,68.1039,30900.0
2012-03-20 12:20:00,97.27,97.27,97.25,97.26,50800.0,68.1039,68.1039,68.0899,68.0969,50800.0
2012-03-20 12:25:00,97.26,97.26,97.21,97.22,39400.0,68.0969,68.0969,68.0619,68.0689,39400.0
2012-03-20 12:30:00,97.23,97.24,97.22,97.23,30400.0,68.0759,68.0829,68.0689,68.0759,30400.0
2012-03-20 12:35:00,97.24,97.24,97.2,97.22,128500.0,68.0829,68.0829,68.0549,68.0689,128500.0
2012-03-20 12:40:00,97.21,97.23,97.17,97.23,40800.0,68.0619,68.0759,68.0339,68.0759,40800.0
2012-03-20 12:45:00,97.22,97.24,97.2,97.23,26300.0,68.0689,68.0829,68.0549,68.0759,26300.0
2012-03-20 12:50:00,97.23,97.24,97.22,97.24,28100.0,68.0759,68.0829,68.0689,68.0829,28100.0
2012-03-20 12:55:00,97.24,97.24,97.15,97.18,55400.0,68.0829,68.0829,68.0199,68.0409,55400.0
2012-03-20 13:00:00,97.18,97.24,97.18,97.24,23200.0,68.0409,68.0829,68.0409,68.0829,23200.0
2012-03-20 13:05:00,97.23,97.26,97.22,97.23,76200.0,68.0759,68.0969,68.0689,68.0759,76200.0
2012-03-20 13:10:00,97.23,97.23,97.22,97.23,31800.0,68.0759,68.0759,68.0689,68.0759,31800.0
2012-03-20 13:15:00,97.23,97.23,97.2,97.23,32700.0,68.0759,68.0759,68.0549,68.0759,32700.0
2012-03-20 13:20:00,97.23,97.24,97.21,97.23,31000.0,68.0759,68.0829,68.0619,68.0759,31000.0
2012-03-20 13:25:00,97.23,97.26,97.21,97.26,43600.0,68.0759,68.0969,68.0619,68.0969,43600.0
2012-03-20 13:30:00,97.26,97.35,97.26,97.35,35100.0,68.0969,68.1599,68.0969,68.1599,35100.0
2012-03-20 13:35:00,97.35,97.39,97.35,97.39,25100.0,68.1599,68.1879,68.1599,68.1879,25100.0
2012-03-20 13:40:00,97.39,97.45,97.37,97.44,25500.0,68.1879,68.23,68.1739,68.223,25500.0
2012-03-20 13:45:00,97.45,97.56,97.43,97.56,52400.0,68.23,68.307,68.216,68.307,52400.0
2012-03-20 13:50:00,97.55,97.58,97.53,97.58,24900.0,68.3,68.321,68.286,68.321,24900.0
2012-03-20 13:55:00,97.58,97.61,97.57,97.61,46400.0,68.321,68.342,68.314,68.342,46400.0
2012-03-20 14:00:00,97.6,97.63,97.58,97.63,28100.0,68.335,68.356,68.321,68.356,28100.0
2012-03-20 14:05:00,97.62,97.64,97.53,97.57,61000.0,68.349,68.363,68.286,68.314,61000.0
2012-03-20 14:10:00,97.56,97.61,97.56,97.61,10400.0,68.307,68.342,68.307,68.342,10400.0
2012-03-20 14:15:00,97.61,97.7,97.6,97.67,78800.0,68.342,68.405,68.335,68.384,78800.0
2012-03-20 14:20:00,97.66,97.82,97.66,97.82,65900.0,68.377,68.489,68.377,68.489,65900.0
2012-03-20 14:25:00,97.81,97.84,97.8,97.84,22000.0,68.482,68.503,68.475,68.503,22000.0
2012-03-20 14:30:00,97.83,97.85,97.79,97.81,33600.0,68.496,68.51,68.468,68.482,33600.0
2012-03-20 14:35:00,97.8,97.81,97.72,97.73,35800.0,68.475,68.482,68.419,68.426,35800.0
2012-03-20 14:40:00,97.73,97.73,97.62,97.64,76900.0,68.426,68.426,68.349,68.363,76900.0
2012-03-20 14:45:00,97.64,97.64,97.58,97.61,56400.0,68.363,68.363,68.321,68.342,56400.0
2012-03-20 14:50:00,97.61,97.68,97.51,97.54,75800.0,68.342,68.391,68.272,68.293,75800.0
2012-03-20 14:55:00,97.54,97.54,97.44,97.49,73900.0,68.293,68.293,68.223,68.258,73900.0
2012-03-20 15:00:00,97.49,97.62,97.49,97.62,44400.0,68.258,68.349,68.258,68.349,44400.0
2012-03-20 15:05:00,97.62,97.68,97.61,97.68,34500.0,68.349,68.391,68.342,68.391,34500.0
2012-03-20 15:10:00,97.68,97.71,97.67,97.71,33200.0,68.391,68.412,68.384,68.412,33200.0
2012-03-20 15:15:00,97.71,97.71,97.65,97.68,46400.0,68.412,68.412,68.37,68.391,46400.0
2012-03-20 15:20:00,97.68,97.69,97.62,97.64,55700.0,68.391,68.398,68.349,68.363,55700.0
2012-03-20 15:25:00,97.64,97.66,97.62,97.65,53100.0,68.363,68.377,68.349,68.37,53100.0
2012-03-20 15:30:00,97.65,97.7,97.63,97.67,53000.0,68.37,68.405,68.356,68.384,53000.0
2012-03-20 15:35:00,97.67,97.67,97.54,97.54,79900.0,68.384,68.384,68.293,68.293,79900.0
2012-03-20 15:40:00,97.54,97.62,97.53,97.6,82800.0,68.293,68.349,68.286,68.335,82800.0
2012-03-20 15:45:00,97.61,97.65,97.54,97.6,108700.0,68.342,68.37,68.293,68.335,108700.0
2012-03-20 15:50:00,97.59,97.65,97.59,97.64,105400.0,68.328,68.37,68.328,68.363,105400.0
2012-03-20 15:55:00,97.64,97.7,97.62,97.67,168200.0,68.363,68.405,68.349,68.384,168200.0
2012-03-21 09:30:00,97.53,97.82,97.51,97.53,148600.0,68.286,68.489,68.272,68.286,148600.0
2012-03-21 09:35:00,97.53,97.56,97.42,97.49,74200.0,68.286,68.307,68.209,68.258,74200.0
2012-03-21 09:40:00,97.51,97.54,97.35,97.5,50900.0,68.272,68.293,68.1599,68.265,50900.0
2012-03-21 09:45:00,97.5,97.54,97.43,97.49,75900.0,68.265,68.293,68.216,68.258,75900.0
2012-03-21 09:50:00,97.5,97.61,97.48,97.52,85000.0,68.265,68.342,68.251,68.279,85000.0
2012-03-21 09:55:00,97.53,97.54,97.45,97.48,47900.0,68.286,68.293,68.23,68.251,47900.0
2012-03-21 10:00:00,97.48,97.52,97.43,97.5,56500.0,68.251,68.279,68.216,68.265,56500.0
2012-03-21 10:05:00,97.5,97.52,97.42,97.42,63500.0,68.265,68.279,68.209,68.209,63500.0
2012-03-21 10:10:00,97.42,97.43,97.32,97.32,79400.0,68.209,68.216,68.1389,68.1389,79400.0
2012-03-21 10:15:00,97.33,97.42,97.32,97.36,60600.0,68.1459,68.209,68.1389,68.1669,60600.0
2012-03-21 10:20:00,97.35,97.39,97.32,97.33,44000.0,68.1599,68.1879,68.1389,68.1459,44000.0
2012-03-21 10:25:00,97.32,97.42,97.3,97.4,59600.0,68.1389,68.209,68.1249,68.195,59600.0
2012-03-21 10:30:00,97.41,97.42,97.31,97.31,68300.0,68.202,68.209,68.1319,68.1319,68300.0
2012-03-21 10:35:00,97.31,97.36,97.26,97.35,55900.0,68.1319,68.1669,68.0969,68.1599,55900.0
2012-03-21 10:40:00,97.35,97.37,97.24,97.25,59900.0,68.1599,68.1739,68.0829,68.0899,59900.0
2012-03-21 10:45:00,97.25,97.25,97.06,97.06,157700.0,68.0899,68.0899,67.9569,67.9569,157700.0
2012-03-21 10:50:00,97.06,97.07,96.99,97.01,138400.0,67.9569,67.9639,67.9079,67.9219,138400.0
2012-03-21 10:55:00,97.01,97.11,96.97,97.05,85300.0,67.9219,67.9919,67.8939,67.9499,85300.0
2012-03-21 11:00:00,97.06,97.06,96.82,96.84,92400.0,67.9569,67.9569,67.7889,67.8029,92400.0
2012-03-21 11:05:00,96.85,97.0,96.85,96.94,57800.0,67.8099,67.9149,67.8099,67.8729,57800.0
2012-03-21 11:10:00,96.94,97.01,96.94,96.99,34500.0,67.8729,67.9219,67.8729,67.9079,34500.0
2012-03-21 11:15:00,96.98,97.02,96.94,97.01,39700.0,67.9009,67.9289,67.8729,67.9219,39700.0
2012-03-21 11:20:00,97.01,97.07,96.96,96.97,77700.0,67.9219,67.9639,67.8869,67.8939,77700.0
2012-03-21 11:25:00,96.99,97.11,96.99,97.09,53200.0,67.9079,67.9919,67.9079,67.9779,53200.0
2012-03-21 11:30:00,97.09,97.1,97.03,97.06,40900.0,67.9779,67.9849,67.9359,67.9569,40900.0
2012-03-21 11:35:00,97.05,97.06,96.99,97.03,50400.0,67.9499,67.9569,67.9079,67.9359,50400.0
2012-03-21 11:40:00,97.05,97.11,97.03,97.1,42600.0,67.9499,67.9919,67.9359,67.9849,42600.0
2012-03-21 11:45:00,97.1,97.13,97.06,97.11,36700.0,67.9849,68.0059,67.9569,67.9919,36700.0
2012-03-21 11:50:00,97.1,97.14,97.07,97.08,29200.0,67.9849,68.0129,67.9639,67.9709,29200.0
2012-03-21 11:55:00,97.08,97.09,96.99,97.01,64200.0,67.9709,67.9779,67.9079,67.9219,64200.0
2012-03-21 12:00:00,97.02,97.07,97.02,97.06,23000.0,67.9289,67.9639,67.9289,67.9569,23000.0
2012-03-21 12:05:00,97.04,97.09,97.02,97.09,26900.0,67.9429,67.9779,67.9289,67.9779,26900.0
2012-03-21 12:10:00,97.09,97.13,97.05,97.09,36400.0,67.9779,68.0059,67.9499,67.9779,36400.0
2012-03-21 12:15:00,97.08,97.15,97.08,97.15,41900.0,67.9709,68.0199,67.9709,68.0199,41900.0
2012-03-21 12:20:00,97.15,97.2,97.15,97.18,26200.0,68.0199,68.0549,68.0199,68.0409,26200.0
2012-03-21 12:25:00,97.18,97.2,97.17,97.19,34600.0,68.0409,68.0549,68.0339,68.0479,34600.0
2012-03-21 12:30:00,97.2,97.2,97.17,97.18,24100.0,68.0549,68.0549,68.0339,68.0409,24100.0
2012-03-21 12:35:00,97.19,97.22,97.18,97.18,38900.0,68.0479,68.0689,68.0409,68.0409,38900.0
2012-03-21 12:40:00,97.19,97.22,97.17,97.21,21500.0,68.0479,68.0689,68.0339,68.0619,21500.0
2012-03-21 12:45:00,97.21,97.27,97.2,97.24,32300.0,68.0619,68.1039,68.0549,68.0829,32300.0
2012-03-21 12:50:00,97.24,97.24,97.13,97.14,25400.0,68.0829,68.0829,68.0059,68.0129,25400.0
2012-03-21 12:55:00,97.13,97.24,97.13,97.23,25700.0,68.0059,68.0829,68.0059,68.0759,25700.0
2012-03-21 13:00:00,97.22,97.33,97.22,97.33,113500.0,68.0689,68.1459,68.0689,68.1459,113500.0
2012-03-21 13:05:00,97.32,97.35,97.32,97.34,35200.0,68.1389,68.1599,68.1389,68.1529,35200.0
2012-03-21 13:10:00,97.34,97.35,97.26,97.29,74600.0,68.1529,68.1599,68.0969,68.1179,74600.0
2012-03-21 13:15:00,97.28,97.29,97.21,97.21,51000.0,68.1109,68.1179,68.0619,68.0619,51000.0
2012-03-21 13:20:00,97.22,97.26,97.21,97.24,18300.0,68.0689,68.0969,68.0619,68.0829,18300.0
2012-03-21 13:25:00,97.25,97.27,97.2,97.24,31400.0,68.0899,68.1039,68.0549,68.0829,31400.0
2012-03-21 13:30:00,97.25,97.26,97.19,97.19,39700.0,68.0899,68.0969,68.0479,68.0479,39700.0
2012-03-21 13:35:00,97.18,97.24,97.18,97.24,37700.0,68.0409,68.0829,68.0409,68.0829,37700.0
2012-03-21 13:40:00,97.23,97.24,97.17,97.18,42900.0,68.0759,68.0829,68.0339,68.0409,42900.0
2012-03-21 13:45:00,97.2,97.21,97.16,97.17,28600.0,68.0549,68.0619,68.0269,68.0339,28600.0
2012-03-21 13:50:00,97.17,97.17,97.14,97.15,63800.0,68.0339,68.0339,68.0129,68.0199,63800.0
2012-03-21 13:55:00,97.14,97.15,97.13,97.14,24600.0,68.0129,68.0199,68.0059,68.0129,24600.0
2012-03-21 14:00:00,97.13,97.15,97.1,97.11,76100.0,68.0059,68.0199,67.9849,67.9919,76100.0
2012-03-21 14:05:00,97.12,97.12,97.06,97.07,56100.0,67.9989,67.9989,67.9569,67.9639,56100.0
2012-03-21 14:10:00,97.07,97.08,97.02,97.04,54500.0,67.9639,67.9709,67.9289,67.9429,54500.0
2012-03-21 14:15:00,97.04,97.04,96.98,97.01,68600.0,67.9429,67.9429,67.9009,67.9219,68600.0
2012-03-21 14:20:00,97.01,97.05,96.99,96.99,51500.0,67.9219,67.9499,67.9079,67.9079,51500.0
2012-03-21 14:25:00,97.0,97.01,96.98,97.0,62100.0,67.9149,67.9219,67.9009,67.9149,62100.0
2012-03-21 14:30:00,97.0,97.04,96.98,97.03,70500.0,67.9149,67.9429,67.9009,67.9359,70500.0
2012-03-21 14:35:00,97.03,97.05,96.99,97.0,36900.0,67.9359,67.9499,67.9079,67.9149,36900.0
2012-03-21 14:40:00,96.99,97.03,96.99,97.02,44600.0,67.9079,67.9359,67.9079,67.9289,44600.0
2012-03-21 14:45:00,97.02,97.02,96.98,96.99,36100.0,67.9289,67.9289,67.9009,67.9079,36100.0
2012-03-21 14:50:00,96.99,97.0,96.89,96.96,116600.0,67.9079,67.9149,67.8379,67.8869,116600.0
2012-03-21 14:55:00,96.96,97.0,96.93,96.94,46600.0,67.8869,67.9149,67.8659,67.8729,46600.0
2012-03-21 15:00:00,96.94,96.99,96.92,96.98,52700.0,67.8729,67.9079,67.8589,67.9009,52700.0
2012-03-21 15:05:00,96.98,97.07,96.98,97.02,69200.0,67.9009,67.9639,67.9009,67.9289,69200.0
2012-03-21 15:10:00,97.02,97.02,96.96,96.96,48000.0,67.9289,67.9289,67.8869,67.8869,48000.0
2012-03-21 15:15:00,96.97,96.97,96.91,96.94,55300.0,67.8939,67.8939,67.8519,67.8729,55300.0
2012-03-21 15:20:00,96.94,96.94,96.91,96.91,97300.0,67.8729,67.8729,67.8519,67.8519,97300.0
2012-03-21 15:25:00,96.91,96.97,96.9,96.97,82800.0,67.8519,67.8939,67.8449,67.8939,82800.0
2012-03-21 15:30:00,96.96,97.0,96.95,96.99,85300.0,67.8869,67.9149,67.8799,67.9079,85300.0
2012-03-21 15:35:00,96.99,97.03,96.98,96.99,89200.0,67.9079,67.9359,67.9009,67.9079,89200.0
2012-03-21 15:40:00,96.99,96.99,96.93,96.95,80900.0,67.9079,67.9079,67.8659,67.8799,80900.0
2012-03-21 15:45:00,96.96,96.98,96.86,96.89,192400.0,67.8869,67.9009,67.8169,67.8379,192400.0
2012-03-21 15:50:00,96.89,96.93,96.87,96.88,143100.0,67.8379,67.8659,67.8239,67.8309,143100.0
2012-03-21 15:55:00,96.87,96.88,96.72,96.77,432900.0,67.8239,67.8309,67.7188,67.7539,432900.0
2012-03-22 09:30:00,96.13,96.48,95.95,96.39,597400.0,67.3058,67.5508,67.1797,67.4878,597400.0
2012-03-22 09:35:00,96.4,96.42,96.19,96.25,193700.0,67.4948,67.5088,67.3478,67.3898,193700.0
2012-03-22 09:40:00,96.25,96.39,96.23,96.35,91100.0,67.3898,67.4878,67.3758,67.4598,91100.0
2012-03-22 09:45:00,96.35,96.4,96.23,96.33,142900.0,67.4598,67.4948,67.3758,67.4458,142900.0
2012-03-22 09:50:00,96.32,96.37,96.25,96.31,242400.0,67.4388,67.4738,67.3898,67.4318,242400.0
2012-03-22 09:55:00,96.31,96.35,96.25,96.26,133200.0,67.4318,67.4598,67.3898,67.3968,133200.0
2012-03-22 10:00:00,96.26,96.29,96.14,96.16,124300.0,67.3968,67.4178,67.3128,67.3268,124300.0
2012-03-22 10:05:00,96.15,96.25,96.15,96.25,62600.0,67.3198,67.3898,67.3198,67.3898,62600.0
2012-03-22 10:10:00,96.25,96.28,96.17,96.28,93500.0,67.3898,67.4108,67.3338,67.4108,93500.0
2012-03-22 10:15:00,96.28,96.29,96.11,96.18,107800.0,67.4108,67.4178,67.2918,67.3408,107800.0
2012-03-22 10:20:00,96.18,96.25,96.17,96.25,65500.0,67.3408,67.3898,67.3338,67.3898,65500.0
2012-03-22 10:25:00,96.25,96.38,96.21,96.23,75600.0,67.3898,67.4808,67.3618,67.3758,75600.0
2012-03-22 10:30:00,96.23,96.25,96.17,96.18,56900.0,67.3758,67.3898,67.3338,67.3408,56900.0
2012-03-22 10:35:00,96.17,96.17,96.07,96.1,412900.0,67.3338,67.3338,67.2637,67.2848,412900.0
2012-03-22 10:40:00,96.09,96.1,95.98,96.0,130200.0,67.2778,67.2848,67.2007,67.2147,130200.0
2012-03-22 10:45:00,96.0,96.0,95.87,95.87,111600.0,67.2147,67.2147,67.1237,67.1237,111600.0
2012-03-22 10:50:00,95.88,95.96,95.83,95.96,68300.0,67.1307,67.1867,67.0957,67.1867,68300.0
2012-03-22 10:55:00,95.96,95.96,95.77,95.84,87500.0,67.1867,67.1867,67.0537,67.1027,87500.0
2012-03-22 11:00:00,95.85,95.94,95.81,95.88,47900.0,67.1097,67.1727,67.0817,67.1307,47900.0
2012-03-22 11:05:00,95.88,95.91,95.79,95.85,66300.0,67.1307,67.1517,67.0677,67.1097,66300.0
2012-03-22 11:10:00,95.86,95.86,95.82,95.85,67500.0,67.1167,67.1167,67.0887,67.1097,67500.0
2012-03-22 11:15:00,95.86,95.95,95.86,95.91,91200.0,67.1167,67.1797,67.1167,67.1517,91200.0
2012-03-22 11:20:00,95.92,95.99,95.89,95.99,54200.0,67.1587,67.2077,67.1377,67.2077,54200.0
2012-03-22 11:25:00,95.98,96.0,95.96,95.99,90900.0,67.2007,67.2147,67.1867,67.2077,90900.0
2012-03-22 11:30:00,95.99,96.0,95.98,96.0,56000.0,67.2077,67.2147,67.2007,67.2147,56000.0
2012-03-22 11:35:00,95.99,96.15,95.99,96.15,80600.0,67.2077,67.3198,67.2077,67.3198,80600.0
2012-03-22 11:40:00,96.15,96.2,96.14,96.19,69500.0,67.3198,67.3548,67.3128,67.3478,69500.0
2012-03-22 11:45:00,96.19,96.19,96.12,96.15,45900.0,67.3478,67.3478,67.2988,67.3198,45900.0
2012-03-22 11:50:00,96.15,96.19,96.12,96.15,53100.0,67.3198,67.3478,67.2988,67.3198,53100.0
2012-03-22 11:55:00,96.15,96.15,96.13,96.14,37600.0,67.3198,67.3198,67.3058,67.3128,37600.0
2012-03-22 12:00:00,96.14,96.18,96.13,96.18,58500.0,67.3128,67.3408,67.3058,67.3408,58500.0
2012-03-22 12:05:00,96.18,96.21,96.11,96.15,61100.0,67.3408,67.3618,67.2918,67.3198,61100.0
2012-03-22 12:10:00,96.17,96.2,96.09,96.13,55600.0,67.3338,67.3548,67.2778,67.3058,55600.0
2012-03-22 12:15:00,96.13,96.17,96.12,96.16,27300.0,67.3058,67.3338,67.2988,67.3268,27300.0
2012-03-22 12:20:00,96.15,96.2,96.15,96.19,307800.0,67.3198,67.3548,67.3198,67.3478,307800.0
2012-03-22 12:25:00,96.2,96.2,96.13,96.14,30100.0,67.3548,67.3548,67.3058,67.3128,30100.0
2012-03-22 12:30:00,96.14,96.18,96.12,96.17,32700.0,67.3128,67.3408,67.2988,67.3338,32700.0
2012-03-22 12:35:00,96.16,96.2,96.14,96.18,29700.0,67.3268,67.3548,67.3128,67.3408,29700.0
2012-03-22 12:40:00,96.18,96.18,96.14,96.15,28200.0,67.3408,67.3408,67.3128,67.3198,28200.0
2012-03-22 12:45:00,96.16,96.17,96.12,96.16,42700.0,67.3268,67.3338,67.2988,67.3268,42700.0
2012-03-22 12:50:00,96.16,96.2,96.16,96.19,30100.0,67.3268,67.3548,67.3268,67.3478,30100.0
2012-03-22 12:55:00,96.19,96.19,96.13,96.18,39800.0,67.3478,67.3478,67.3058,67.3408,39800.0
2012-03-22 13:00:00,96.17,96.17,96.13,96.14,21200.0,67.3338,67.3338,67.3058,67.3128,21200.0
2012-03-22 13:05:00,96.14,96.15,96.04,96.12,73700.0,67.3128,67.3198,67.2427,67.2988,73700.0
2012-03-22 13:10:00,96.11,96.15,96.05,96.15,67200.0,67.2918,67.3198,67.2497,67.3198,67200.0
2012-03-22 13:15:00,96.15,96.18,96.09,96.09,25700.0,67.3198,67.3408,67.2778,67.2778,25700.0
2012-03-22 13:20:00,96.1,96.13,96.06,96.13,44100.0,67.2848,67.3058,67.2567,67.3058,44100.0
2012-03-22 13:25:00,96.12,96.17,96.09,96.13,33400.0,67.2988,67.3338,67.2778,67.3058,33400.0
2012-03-22 13:30:00,96.13,96.14,96.08,96.12,54500.0,67.3058,67.3128,67.2707,67.2988,54500.0
2012-03-22 13:35:00,96.12,96.14,96.11,96.11,23100.0,67.2988,67.3128,67.2918,67.2918,23100.0
2012-03-22 13:40:00,96.11,96.16,96.11,96.11,30700.0,67.2918,67.3268,67.2918,67.2918,30700.0
2012-03-22 13:45:00,96.11,96.17,96.1,96.15,57700.0,67.2918,67.3338,67.2848,67.3198,57700.0
2012-03-22 13:50:00,96.15,96.15,96.08,96.1,59300.0,67.3198,67.3198,67.2707,67.2848,59300.0
2012-03-22 13:55:00,96.1,96.15,96.1,96.14,41300.0,67.2848,67.3198,67.2848,67.3128,41300.0
2012-03-22 14:00:00,96.13,96.14,96.07,96.1,58000.0,67.3058,67.3128,67.2637,67.2848,58000.0
2012-03-22 14:05:00,96.1,96.1,96.04,96.05,45400.0,67.2848,67.2848,67.2427,67.2497,45400.0
2012-03-22 14:10:00,96.04,96.08,96.0,96.01,73600.0,67.2427,67.2707,67.2147,67.2217,73600.0
2012-03-22 14:15:00,96.0,96.03,96.0,96.01,49200.0,67.2147,67.2357,67.2147,67.2217,49200.0
2012-03-22 14:20:00,96.01,96.11,95.96,96.02,77900.0,67.2217,67.2918,67.1867,67.2287,77900.0
2012-03-22 14:25:00,96.02,96.06,95.97,96.04,49400.0,67.2287,67.2567,67.1937,67.2427,49400.0
2012-03-22 14:30:00,96.04,96.07,96.01,96.04,50800.0,67.2427,67.2637,67.2217,67.2427,50800.0
2012-03-22 14:35:00,96.04,96.09,96.02,96.03,36600.0,67.2427,67.2778,67.2287,67.2357,36600.0
2012-03-22 14:40:00,96.04,96.05,96.02,96.04,27300.0,67.2427,67.2497,67.2287,67.2427,27300.0
2012-03-22 14:45:00,96.04,96.07,95.98,96.07,48000.0,67.2427,67.2637,67.2007,67.2637,48000.0
2012-03-22 14:50:00,96.08,96.08,95.99,96.01,32500.0,67.2707,67.2707,67.2077,67.2217,32500.0
2012-03-22 14:55:00,96.0,96.06,96.0,96.05,32400.0,67.2147,67.2567,67.2147,67.2497,32400.0
2012-03-22 15:00:00,96.05,96.1,95.92,95.94,129200.0,67.2497,67.2848,67.1587,67.1727,129200.0
2012-03-22 15:05:00,95.94,96.03,95.93,95.97,50700.0,67.1727,67.2357,67.1657,67.1937,50700.0
2012-03-22 15:10:00,95.97,96.01,95.94,95.99,90700.0,67.1937,67.2217,67.1727,67.2077,90700.0
2012-03-22 15:15:00,95.99,95.99,95.8,95.82,134300.0,67.2077,67.2077,67.0747,67.0887,134300.0
2012-03-22 15:20:00,95.82,95.89,95.8,95.87,69400.0,67.0887,67.1377,67.0747,67.1237,69400.0
2012-03-22 15:25:00,95.87,95.94,95.86,95.91,66900.0,67.1237,67.1727,67.1167,67.1517,66900.0
2012-03-22 15:30:00,95.91,95.91,95.84,95.84,64700.0,67.1517,67.1517,67.1027,67.1027,64700.0
2012-03-22 15:35:00,95.85,95.88,95.78,95.81,174400.0,67.1097,67.1307,67.0607,67.0817,174400.0
2012-03-22 15:40:00,95.81,95.89,95.78,95.89,123100.0,67.0817,67.1377,67.0607,67.1377,123100.0
2012-03-22 15:45:00,95.89,95.95,95.86,95.92,125100.0,67.1377,67.1797,67.1167,67.1587,125100.0
2012-03-22 15:50:00,95.92,95.96,95.91,95.92,103400.0,67.1587,67.1867,67.1517,67.1587,103400.0
2012-03-22 15:55:00,95.91,95.96,95.79,95.8,335000.0,67.1517,67.1867,67.0677,67.0747,335000.0
2012-03-23 09:30:00,95.92,95.94,95.78,95.85,180800.0,67.1587,67.1727,67.0607,67.1097,180800.0
2012-03-23 09:35:00,95.86,95.86,95.57,95.64,149900.0,67.1167,67.1167,66.9137,66.9627,149900.0
2012-03-23 09:40:00,95.63,95.7,95.5,95.64,231600.0,66.9557,67.0047,66.8647,66.9627,231600.0
2012-03-23 09:45:00,95.64,95.77,95.59,95.61,84000.0,66.9627,67.0537,66.9277,66.9417,84000.0
2012-03-23 09:50:00,95.64,95.72,95.59,95.6,65500.0,66.9627,67.0187,66.9277,66.9347,65500.0
2012-03-23 09:55:00,95.6,95.62,95.36,95.47,123200.0,66.9347,66.9487,66.7666,66.8437,123200.0
2012-03-23 10:00:00,95.45,95.53,95.37,95.43,109000.0,66.8297,66.8857,66.7736,66.8156,109000.0
2012-03-23 10:05:00,95.44,95.44,95.18,95.18,118000.0,66.8227,66.8227,66.6406,66.6406,118000.0
2012-03-23 10:10:00,95.19,95.32,95.13,95.23,97200.0,66.6476,66.7386,66.6056,66.6756,97200.0
2012-03-23 10:15:00,95.23,95.29,95.18,95.22,44700.0,66.6756,66.7176,66.6406,66.6686,44700.0
2012-03-23 10:20:00,95.21,95.37,95.21,95.29,128200.0,66.6616,66.7736,66.6616,66.7176,128200.0
2012-03-23 10:25:00,95.28,95.3,95.23,95.23,41200.0,66.7106,66.7246,66.6756,66.6756,41200.0
2012-03-23 10:30:00,95.23,95.23,95.17,95.19,71700.0,66.6756,66.6756,66.6336,66.6476,71700.0
2012-03-23 10:35:00,95.19,95.35,95.16,95.26,85800.0,66.6476,66.7596,66.6266,66.6966,85800.0
2012-03-23 10:40:00,95.24,95.32,95.18,95.21,85000.0,66.6826,66.7386,66.6406,66.6616,85000.0
2012-03-23 10:45:00,95.21,95.31,95.19,95.27,49800.0,66.6616,66.7316,66.6476,66.7036,49800.0
2012-03-23 10:50:00,95.28,95.37,95.23,95.34,68900.0,66.7106,66.7736,66.6756,66.7526,68900.0
2012-03-23 10:55:00,95.34,95.39,95.27,95.38,58400.0,66.7526,66.7876,66.7036,66.7806,58400.0
2012-03-23 11:00:00,95.38,95.43,95.36,95.42,36000.0,66.7806,66.8156,66.7666,66.8086,36000.0
2012-03-23 11:05:00,95.42,95.44,95.38,95.41,53500.0,66.8086,66.8227,66.7806,66.8016,53500.0
2012-03-23 11:10:00,95.4,95.5,95.38,95.45,39500.0,66.7946,66.8647,66.7806,66.8297,39500.0
2012-03-23 11:15:00,95.46,95.69,95.46,95.67,52600.0,66.8367,66.9977,66.8367,66.9837,52600.0
2012-03-23 11:20:00,95.68,95.68,95.47,95.55,76300.0,66.9907,66.9907,66.8437,66.8997,76300.0
2012-03-23 11:25:00,95.55,95.6,95.53,95.6,41500.0,66.8997,66.9347,66.8857,66.9347,41500.0
2012-03-23 11:30:00,95.59,95.66,95.55,95.64,85900.0,66.9277,66.9767,66.8997,66.9627,85900.0
2012-03-23 11:35:00,95.64,95.65,95.59,95.61,53100.0,66.9627,66.9697,66.9277,66.9417,53100.0
2012-03-23 11:40:00,95.61,95.64,95.54,95.55,99800.0,66.9417,66.9627,66.8927,66.8997,99800.0
2012-03-23 11:45:00,95.56,95.6,95.53,95.57,23000.0,66.9067,66.9347,66.8857,66.9137,23000.0
2012-03-23 11:50:00,95.58,95.63,95.55,95.56,65500.0,66.9207,66.9557,66.8997,66.9067,65500.0
2012-03-23 11:55:00,95.55,95.69,95.55,95.69,47800.0,66.8997,66.9977,66.8997,66.9977,47800.0
2012-03-23 12:00:00,95.68,95.74,95.61,95.62,109500.0,66.9907,67.0327,66.9417,66.9487,109500.0
2012-03-23 12:05:00,95.62,95.68,95.62,95.63,20600.0,66.9487,66.9907,66.9487,66.9557,20600.0
2012-03-23 12:10:00,95.63,95.68,95.63,95.65,26700.0,66.9557,66.9907,66.9557,66.9697,26700.0
2012-03-23 12:15:00,95.66,95.68,95.58,95.58,21100.0,66.9767,66.9907,66.9207,66.9207,21100.0
2012-03-23 12:20:00,95.58,95.62,95.51,95.62,43200.0,66.9207,66.9487,66.8717,66.9487,43200.0
2012-03-23 12:25:00,95.62,95.63,95.56,95.56,34400.0,66.9487,66.9557,66.9067,66.9067,34400.0
2012-03-23 12:30:00,95.55,95.61,95.53,95.55,32700.0,66.8997,66.9417,66.8857,66.8997,32700.0
2012-03-23 12:35:00,95.55,95.57,95.51,95.57,21700.0,66.8997,66.9137,66.8717,66.9137,21700.0
2012-03-23 12:40:00,95.58,95.69,95.57,95.69,44900.0,66.9207,66.9977,66.9137,66.9977,44900.0
2012-03-23 12:45:00,95.69,95.69,95.62,95.64,27000.0,66.9977,66.9977,66.9487,66.9627,27000.0
2012-03-23 12:50:00,95.64,95.7,95.64,95.68,27500.0,66.9627,67.0047,66.9627,66.9907,27500.0
2012-03-23 12:55:00,95.68,95.75,95.68,95.68,79500.0,66.9907,67.0397,66.9907,66.9907,79500.0
2012-03-23 13:00:00,95.68,95.71,95.67,95.68,22400.0,66.9907,67.0117,66.9837,66.9907,22400.0
2012-03-23 13:05:00,95.7,95.74,95.69,95.69,30900.0,67.0047,67.0327,66.9977,66.9977,30900.0
2012-03-23 13:10:00,95.69,95.73,95.67,95.7,23100.0,66.9977,67.0257,66.9837,67.0047,23100.0
2012-03-23 13:15:00,95.7,95.71,95.69,95.69,30000.0,67.0047,67.0117,66.9977,66.9977,30000.0
2012-03-23 13:20:00,95.7,95.72,95.68,95.68,51300.0,67.0047,67.0187,66.9907,66.9907,51300.0
2012-03-23 13:25:00,95.68,95.71,95.67,95.7,20800.0,66.9907,67.0117,66.9837,67.0047,20800.0
2012-03-23 13:30:00,95.7,95.72,95.64,95.65,38200.0,67.0047,67.0187,66.9627,66.9697,38200.0
2012-03-23 13:35:00,95.66,95.66,95.64,95.66,15800.0,66.9767,66.9767,66.9627,66.9767,15800.0
2012-03-23 13:40:00,95.65,95.67,95.65,95.67,22300.0,66.9697,66.9837,66.9697,66.9837,22300.0
2012-03-23 13:45:00,95.67,95.68,95.66,95.68,20700.0,66.9837,66.9907,66.9767,66.9907,20700.0
2012-03-23 13:50:00,95.68,95.74,95.65,95.68,67600.0,66.9907,67.0327,66.9697,66.9907,67600.0
2012-03-23 13:55:00,95.68,95.7,95.65,95.66,25800.0,66.9907,67.0047,66.9697,66.9767,25800.0
2012-03-23 14:00:00,95.66,95.69,95.65,95.66,32000.0,66.9767,66.9977,66.9697,66.9767,32000.0
2012-03-23 14:05:00,95.66,95.69,95.62,95.68,32300.0,66.9767,66.9977,66.9487,66.9907,32300.0
2012-03-23 14:10:00,95.68,95.69,95.68,95.68,14500.0,66.9907,66.9977,66.9907,66.9907,14500.0
2012-03-23 14:15:00,95.69,95.69,95.68,95.69,33000.0,66.9977,66.9977,66.9907,66.9977,33000.0
2012-03-23 14:20:00,95.68,95.69,95.62,95.62,27700.0,66.9907,66.9977,66.9487,66.9487,27700.0
2012-03-23 14:25:00,95.63,95.63,95.6,95.61,29900.0,66.9557,66.9557,66.9347,66.9417,29900.0
2012-03-23 14:30:00,95.61,95.61,95.6,95.61,22900.0,66.9417,66.9417,66.9347,66.9417,22900.0
2012-03-23 14:35:00,95.61,95.62,95.58,95.61,37600.0,66.9417,66.9487,66.9207,66.9417,37600.0
2012-03-23 14:40:00,95.62,95.62,95.58,95.61,38700.0,66.9487,66.9487,66.9207,66.9417,38700.0
2012-03-23 14:45:00,95.61,95.62,95.58,95.62,36900.0,66.9417,66.9487,66.9207,66.9487,36900.0
2012-03-23 14:50:00,95.62,95.68,95.62,95.66,38700.0,66.9487,66.9907,66.9487,66.9767,38700.0
2012-03-23 14:55:00,95.67,95.71,95.64,95.67,40000.0,66.9837,67.0117,66.9627,66.9837,40000.0
2012-03-23 15:00:00,95.67,95.76,95.66,95.74,48900.0,66.9837,67.0467,66.9767,67.0327,48900.0
2012-03-23 15:05:00,95.74,95.77,95.72,95.73,33000.0,67.0327,67.0537,67.0187,67.0257,33000.0
2012-03-23 15:10:00,95.73,95.73,95.65,95.71,30200.0,67.0257,67.0257,66.9697,67.0117,30200.0
2012-03-23 15:15:00,95.72,95.78,95.7,95.76,108900.0,67.0187,67.0607,67.0047,67.0467,108900.0
2012-03-23 15:20:00,95.75,95.82,95.75,95.79,75100.0,67.0397,67.0887,67.0397,67.0677,75100.0
2012-03-23 15:25:00,95.79,95.79,95.65,95.66,297300.0,67.0677,67.0677,66.9697,66.9767,297300.0
2012-03-23 15:30:00,95.66,95.71,95.65,95.7,46700.0,66.9767,67.0117,66.9697,67.0047,46700.0
2012-03-23 15:35:00,95.7,95.7,95.68,95.69,35600.0,67.0047,67.0047,66.9907,66.9977,35600.0
2012-03-23 15:40:00,95.69,95.69,95.63,95.64,57600.0,66.9977,66.9977,66.9557,66.9627,57600.0
2012-03-23 15:45:00,95.64,95.69,95.62,95.69,80700.0,66.9627,66.9977,66.9487,66.9977,80700.0
2012-03-23 15:50:00,95.68,95.7,95.64,95.68,163900.0,66.9907,67.0047,66.9627,66.9907,163900.0
2012-03-23 15:55:00,95.68,95.69,95.57,95.59,320000.0,66.9907,66.9977,66.9137,66.9277,320000.0
2012-03-26 09:30:00,96.16,96.34,96.1,96.17,247900.0,67.3268,67.4528,67.2848,67.3338,247900.0
2012-03-26 09:35:00,96.17,96.5,96.15,96.36,166300.0,67.3338,67.5648,67.3198,67.4668,166300.0
2012-03-26 09:40:00,96.38,96.51,96.24,96.34,225500.0,67.4808,67.5718,67.3828,67.4528,225500.0
2012-03-26 09:45:00,96.34,96.35,96.22,96.34,108000.0,67.4528,67.4598,67.3688,67.4528,108000.0
2012-03-26 09:50:00,96.32,96.34,96.22,96.27,65700.0,67.4388,67.4528,67.3688,67.4038,65700.0
2012-03-26 09:55:00,96.27,96.34,96.27,96.34,62800.0,67.4038,67.4528,67.4038,67.4528,62800.0
2012-03-26 10:00:00,96.32,96.45,96.26,96.27,100100.0,67.4388,67.5298,67.3968,67.4038,100100.0
2012-03-26 10:05:00,96.27,96.41,96.17,96.39,108100.0,67.4038,67.5018,67.3338,67.4878,108100.0
2012-03-26 10:10:00,96.37,96.5,96.27,96.43,105500.0,67.4738,67.5648,67.4038,67.5158,105500.0
2012-03-26 10:15:00,96.44,96.48,96.28,96.29,87700.0,67.5228,67.5508,67.4108,67.4178,87700.0
2012-03-26 10:20:00,96.28,96.33,96.21,96.31,38900.0,67.4108,67.4458,67.3618,67.4318,38900.0
2012-03-26 10:25:00,96.31,96.45,96.31,96.41,68500.0,67.4318,67.5298,67.4318,67.5018,68500.0
2012-03-26 10:30:00,96.42,96.42,96.36,96.4,58300.0,67.5088,67.5088,67.4668,67.4948,58300.0
2012-03-26 10:35:00,96.39,96.44,96.39,96.42,74600.0,67.4878,67.5228,67.4878,67.5088,74600.0
2012-03-26 10:40:00,96.4,96.48,96.4,96.4,29600.0,67.4948,67.5508,67.4948,67.4948,29600.0
2012-03-26 10:45:00,96.41,96.48,96.32,96.34,67200.0,67.5018,67.5508,67.4388,67.4528,67200.0
2012-03-26 10:50:00,96.35,96.4,96.32,96.36,35200.0,67.4598,67.4948,67.4388,67.4668,35200.0
2012-03-26 10:55:00,96.36,96.5,96.36,96.45,63000.0,67.4668,67.5648,67.4668,67.5298,63000.0
2012-03-26 11:00:00,96.45,96.5,96.44,96.46,58200.0,67.5298,67.5648,67.5228,67.5368,58200.0
2012-03-26 11:05:00,96.46,96.5,96.43,96.5,58300.0,67.5368,67.5648,67.5158,67.5648,58300.0
2012-03-26 11:10:00,96.5,96.5,96.38,96.47,61800.0,67.5648,67.5648,67.4808,67.5438,61800.0
2012-03-26 11:15:00,96.47,96.51,96.45,96.47,63700.0,67.5438,67.5718,67.5298,67.5438,63700.0
2012-03-26 11:20:00,96.47,96.5,96.46,96.48,42200.0,67.5438,67.5648,67.5368,67.5508,42200.0
2012-03-26 11:25:00,96.47,96.5,96.45,96.5,35600.0,67.5438,67.5648,67.5298,67.5648,35600.0
2012-03-26 11:30:00,96.51,96.59,96.45,96.51,74100.0,67.5718,67.6278,67.5298,67.5718,74100.0
2012-03-26 11:35:00,96.51,96.58,96.48,96.49,57100.0,67.5718,67.6208,67.5508,67.5578,57100.0
2012-03-26 11:40:00,96.47,96.47,96.36,96.37,37800.0,67.5438,67.5438,67.4668,67.4738,37800.0
2012-03-26 11:45:00,96.35,96.38,96.25,96.32,102100.0,67.4598,67.4808,67.3898,67.4388,102100.0
2012-03-26 11:50:00,96.3,96.46,96.3,96.45,41000.0,67.4248,67.5368,67.4248,67.5298,41000.0
2012-03-26 11:55:00,96.46,96.49,96.4,96.41,45500.0,67.5368,67.5578,67.4948,67.5018,45500.0
2012-03-26 12:00:00,96.41,96.54,96.4,96.53,56900.0,67.5018,67.5928,67.4948,67.5858,56900.0
2012-03-26 12:05:00,96.53,96.58,96.44,96.44,127800.0,67.5858,67.6208,67.5228,67.5228,127800.0
2012-03-26 12:10:00,96.45,96.5,96.37,96.46,86900.0,67.5298,67.5648,67.4738,67.5368,86900.0
2012-03-26 12:15:00,96.47,96.53,96.42,96.5,92300.0,67.5438,67.5858,67.5088,67.5648,92300.0
2012-03-26 12:20:00,96.5,96.5,96.46,96.5,26300.0,67.5648,67.5648,67.5368,67.5648,26300.0
2012-03-26 12:25:00,96.49,96.53,96.47,96.49,36700.0,67.5578,67.5858,67.5438,67.5578,36700.0
2012-03-26 12:30:00,96.49,96.57,96.47,96.57,49000.0,67.5578,67.6138,67.5438,67.6138,49000.0
2012-03-26 12:35:00,96.56,96.57,96.49,96.5,61500.0,67.6068,67.6138,67.5578,67.5648,61500.0
2012-03-26 12:40:00,96.5,96.51,96.43,96.48,66100.0,67.5648,67.5718,67.5158,67.5508,66100.0
2012-03-26 12:45:00,96.49,96.53,96.47,96.47,62100.0,67.5578,67.5858,67.5438,67.5438,62100.0
2012-03-26 12:50:00,96.48,96.54,96.47,96.51,52500.0,67.5508,67.5928,67.5438,67.5718,52500.0
2012-03-26 12:55:00,96.52,96.54,96.51,96.53,30400.0,67.5788,67.5928,67.5718,67.5858,30400.0
2012-03-26 13:00:00,96.53,96.53,96.51,96.51,23700.0,67.5858,67.5858,67.5718,67.5718,23700.0
2012-03-26 13:05:00,96.52,96.53,96.47,96.5,27800.0,67.5788,67.5858,67.5438,67.5648,27800.0
2012-03-26 13:10:00,96.49,96.53,96.48,96.49,30800.0,67.5578,67.5858,67.5508,67.5578,30800.0
2012-03-26 13:15:00,96.48,96.51,96.48,96.5,23900.0,67.5508,67.5718,67.5508,67.5648,23900.0
2012-03-26 13:20:00,96.5,96.56,96.49,96.5,46600.0,67.5648,67.6068,67.5578,67.5648,46600.0
2012-03-26 13:25:00,96.5,96.55,96.5,96.55,24700.0,67.5648,67.5998,67.5648,67.5998,24700.0
2012-03-26 13:30:00,96.55,96.55,96.53,96.55,37100.0,67.5998,67.5998,67.5858,67.5998,37100.0
2012-03-26 13:35:00,96.55,96.57,96.52,96.57,32300.0,67.5998,67.6138,67.5788,67.6138,32300.0
2012-03-26 13:40:00,96.57,96.59,96.52,96.53,47100.0,67.6138,67.6278,67.5788,67.5858,47100.0
2012-03-26 13:45:00,96.52,96.53,96.49,96.5,43200.0,67.5788,67.5858,67.5578,67.5648,43200.0
2012-03-26 13:50:00,96.51,96.56,96.5,96.56,14700.0,67.5718,67.6068,67.5648,67.6068,14700.0
2012-03-26 13:55:00,96.57,96.61,96.57,96.6,40800.0,67.6138,67.6418,67.6138,67.6348,40800.0
2012-03-26 14:00:00,96.6,96.6,96.57,96.6,32500.0,67.6348,67.6348,67.6138,67.6348,32500.0
2012-03-26 14:05:00,96.6,96.7,96.59,96.7,38600.0,67.6348,67.7048,67.6278,67.7048,38600.0
2012-03-26 14:10:00,96.7,96.72,96.63,96.63,59900.0,67.7048,67.7188,67.6558,67.6558,59900.0
2012-03-26 14:15:00,96.64,96.65,96.58,96.58,26300.0,67.6628,67.6698,67.6208,67.6208,26300.0
2012-03-26 14:20:00,96.59,96.68,96.58,96.67,29300.0,67.6278,67.6908,67.6208,67.6838,29300.0
2012-03-26 14:25:00,96.66,96.69,96.58,96.59,44900.0,67.6768,67.6978,67.6208,67.6278,44900.0
2012-03-26 14:30:00,96.59,96.64,96.58,96.62,37100.0,67.6278,67.6628,67.6208,67.6488,37100.0
2012-03-26 14:35:00,96.64,96.69,96.63,96.67,39600.0,67.6628,67.6978,67.6558,67.6838,39600.0
2012-03-26 14:40:00,96.68,96.78,96.67,96.77,43700.0,67.6908,67.7609,67.6838,67.7539,43700.0
2012-03-26 14:45:00,96.78,96.85,96.78,96.85,94700.0,67.7609,67.8099,67.7609,67.8099,94700.0
2012-03-26 14:50:00,96.85,96.86,96.74,96.75,68900.0,67.8099,67.8169,67.7329,67.7399,68900.0
2012-03-26 14:55:00,96.75,96.82,96.74,96.8,41300.0,67.7399,67.7889,67.7329,67.7749,41300.0
2012-03-26 15:00:00,96.8,96.9,96.79,96.9,50500.0,67.7749,67.8449,67.7679,67.8449,50500.0
2012-03-26 15:05:00,96.9,96.94,96.89,96.93,40300.0,67.8449,67.8729,67.8379,67.8659,40300.0
2012-03-26 15:10:00,96.93,97.0,96.92,96.98,81000.0,67.8659,67.9149,67.8589,67.9009,81000.0
2012-03-26 15:15:00,96.97,97.03,96.97,97.01,92300.0,67.8939,67.9359,67.8939,67.9219,92300.0
2012-03-26 15:20:00,97.01,97.02,96.96,96.97,44400.0,67.9219,67.9289,67.8869,67.8939,44400.0
2012-03-26 15:25:00,96.97,97.02,96.96,97.01,34000.0,67.8939,67.9289,67.8869,67.9219,34000.0
2012-03-26 15:30:00,97.01,97.02,96.93,96.94,69200.0,67.9219,67.9289,67.8659,67.8729,69200.0
2012-03-26 15:35:00,96.93,96.98,96.93,96.98,42400.0,67.8659,67.9009,67.8659,67.9009,42400.0
2012-03-26 15:40:00,96.97,96.98,96.9,96.91,81800.0,67.8939,67.9009,67.8449,67.8519,81800.0
2012-03-26 15:45:00,96.91,96.97,96.9,96.97,124800.0,67.8519,67.8939,67.8449,67.8939,124800.0
2012-03-26 15:50:00,96.97,96.99,96.91,96.91,108600.0,67.8939,67.9079,67.8519,67.8519,108600.0
2012-03-26 15:55:00,96.91,97.0,96.89,96.98,251800.0,67.8519,67.9149,67.8379,67.9009,251800.0
2012-03-27 09:30:00,97.29,97.6,97.18,97.29,297100.0,68.1179,68.335,68.0409,68.1179,297100.0
2012-03-27 09:35:00,97.28,97.48,97.07,97.32,102000.0,68.1109,68.251,67.9639,68.1389,102000.0
2012-03-27 09:40:00,97.32,97.39,97.24,97.26,56900.0,68.1389,68.1879,68.0829,68.0969,56900.0
2012-03-27 09:45:00,97.25,97.38,97.19,97.26,85300.0,68.0899,68.1809,68.0479,68.0969,85300.0
2012-03-27 09:50:00,97.25,97.3,97.14,97.15,91800.0,68.0899,68.1249,68.0129,68.0199,91800.0
2012-03-27 09:55:00,97.15,97.34,97.13,97.23,67000.0,68.0199,68.1529,68.0059,68.0759,67000.0
2012-03-27 10:00:00,97.23,97.3,97.17,97.21,70200.0,68.0759,68.1249,68.0339,68.0619,70200.0
2012-03-27 10:05:00,97.2,97.29,97.16,97.28,92600.0,68.0549,68.1179,68.0269,68.1109,92600.0
2012-03-27 10:10:00,97.28,97.32,97.25,97.27,53400.0,68.1109,68.1389,68.0899,68.1039,53400.0
2012-03-27 10:15:00,97.26,97.36,97.21,97.36,75400.0,68.0969,68.1669,68.0619,68.1669,75400.0
2012-03-27 10:20:00,97.35,97.36,97.13,97.15,57000.0,68.1599,68.1669,68.0059,68.0199,57000.0
2012-03-27 10:25:00,97.17,97.27,97.09,97.22,127600.0,68.0339,68.1039,67.9779,68.0689,127600.0
2012-03-27 10:30:00,97.23,97.3,97.22,97.3,30700.0,68.0759,68.1249,68.0689,68.1249,30700.0
2012-03-27 10:35:00,97.3,97.33,97.23,97.25,58500.0,68.1249,68.1459,68.0759,68.0899,58500.0
2012-03-27 10:40:00,97.26,97.33,97.24,97.29,24800.0,68.0969,68.1459,68.0829,68.1179,24800.0
2012-03-27 10:45:00,97.28,97.33,97.25,97.33,27500.0,68.1109,68.1459,68.0899,68.1459,27500.0
2012-03-27 10:50:00,97.32,97.34,97.23,97.27,31500.0,68.1389,68.1529,68.0759,68.1039,31500.0
2012-03-27 10:55:00,97.27,97.34,97.22,97.28,91100.0,68.1039,68.1529,68.0689,68.1109,91100.0
2012-03-27 11:00:00,97.28,97.31,97.23,97.31,31600.0,68.1109,68.1319,68.0759,68.1319,31600.0
2012-03-27 11:05:00,97.3,97.35,97.25,97.3,32200.0,68.1249,68.1599,68.0899,68.1249,32200.0
2012-03-27 11:10:00,97.3,97.39,97.3,97.34,33000.0,68.1249,68.1879,68.1249,68.1529,33000.0
2012-03-27 11:15:00,97.37,97.39,97.29,97.3,35000.0,68.1739,68.1879,68.1179,68.1249,35000.0
2012-03-27 11:20:00,97.3,97.38,97.29,97.38,43300.0,68.1249,68.1809,68.1179,68.1809,43300.0
2012-03-27 11:25:00,97.38,97.49,97.38,97.49,53000.0,68.1809,68.258,68.1809,68.258,53000.0
2012-03-27 11:30:00,97.48,97.5,97.47,97.49,37400.0,68.251,68.265,68.244,68.258,37400.0
2012-03-27 11:35:00,97.49,97.61,97.49,97.6,73200.0,68.258,68.342,68.258,68.335,73200.0
2012-03-27 11:40:00,97.61,97.61,97.52,97.59,37200.0,68.342,68.342,68.279,68.328,37200.0
2012-03-27 11:45:00,97.59,97.65,97.57,97.63,34100.0,68.328,68.37,68.314,68.356,34100.0
2012-03-27 11:50:00,97.62,97.7,97.6,97.7,38100.0,68.349,68.405,68.335,68.405,38100.0
2012-03-27 11:55:00,97.69,97.74,97.69,97.73,35300.0,68.398,68.433,68.398,68.426,35300.0
2012-03-27 12:00:00,97.73,97.75,97.67,97.68,25400.0,68.426,68.44,68.384,68.391,25400.0
2012-03-27 12:05:00,97.67,97.72,97.63,97.72,34700.0,68.384,68.419,68.356,68.419,34700.0
2012-03-27 12:10:00,97.71,97.79,97.71,97.78,46500.0,68.412,68.468,68.412,68.461,46500.0
2012-03-27 12:15:00,97.78,97.78,97.72,97.74,43200.0,68.461,68.461,68.419,68.433,43200.0
2012-03-27 12:20:00,97.75,97.75,97.69,97.72,22500.0,68.44,68.44,68.398,68.419,22500.0
2012-03-27 12:25:00,97.72,97.83,97.72,97.8,67900.0,68.419,68.496,68.419,68.475,67900.0
2012-03-27 12:30:00,97.8,97.81,97.69,97.69,67000.0,68.475,68.482,68.398,68.398,67000.0
2012-03-27 12:35:00,97.7,97.75,97.69,97.74,23000.0,68.405,68.44,68.398,68.433,23000.0
2012-03-27 12:40:00,97.74,97.74,97.69,97.74,32900.0,68.433,68.433,68.398,68.433,32900.0
2012-03-27 12:45:00,97.73,97.73,97.7,97.71,14000.0,68.426,68.426,68.405,68.412,14000.0
2012-03-27 12:50:00,97.71,97.72,97.69,97.72,23600.0,68.412,68.419,68.398,68.419,23600.0
2012-03-27 12:55:00,97.72,97.73,97.69,97.73,77900.0,68.419,68.426,68.398,68.426,77900.0
2012-03-27 13:00:00,97.73,97.77,97.72,97.77,40100.0,68.426,68.454,68.419,68.454,40100.0
2012-03-27 13:05:00,97.77,97.82,97.77,97.82,21700.0,68.454,68.489,68.454,68.489,21700.0
2012-03-27 13:10:00,97.81,97.82,97.78,97.81,35800.0,68.482,68.489,68.461,68.482,35800.0
2012-03-27 13:15:00,97.82,97.82,97.73,97.74,31000.0,68.489,68.489,68.426,68.433,31000.0
2012-03-27 13:20:00,97.74,97.75,97.66,97.68,67900.0,68.433,68.44,68.377,68.391,67900.0
2012-03-27 13:25:00,97.67,97.72,97.66,97.71,31900.0,68.384,68.419,68.377,68.412,31900.0
2012-03-27 13:30:00,97.72,97.73,97.67,97.67,33800.0,68.419,68.426,68.384,68.384,33800.0
2012-03-27 13:35:00,97.67,97.78,97.66,97.75,64600.0,68.384,68.461,68.377,68.44,64600.0
2012-03-27 13:40:00,97.76,97.76,97.73,97.74,30400.0,68.447,68.447,68.426,68.433,30400.0
2012-03-27 13:45:00,97.73,97.75,97.73,97.75,33600.0,68.426,68.44,68.426,68.44,33600.0
2012-03-27 13:50:00,97.75,97.75,97.74,97.75,24200.0,68.44,68.44,68.433,68.44,24200.0
2012-03-27 13:55:00,97.74,97.75,97.74,97.75,24800.0,68.433,68.44,68.433,68.44,24800.0
2012-03-27 14:00:00,97.74,97.75,97.68,97.68,43300.0,68.433,68.44,68.391,68.391,43300.0
2012-03-27 14:05:00,97.69,97.69,97.66,97.67,46400.0,68.398,68.398,68.377,68.384,46400.0
2012-03-27 14:10:00,97.68,97.69,97.62,97.64,63100.0,68.391,68.398,68.349,68.363,63100.0
2012-03-27 14:15:00,97.63,97.67,97.63,97.67,32800.0,68.356,68.384,68.356,68.384,32800.0
2012-03-27 14:20:00,97.67,97.67,97.61,97.62,46800.0,68.384,68.384,68.342,68.349,46800.0
2012-03-27 14:25:00,97.62,97.65,97.61,97.64,29100.0,68.349,68.37,68.342,68.363,29100.0
2012-03-27 14:30:00,97.63,97.64,97.62,97.63,45300.0,68.356,68.363,68.349,68.356,45300.0
2012-03-27 14:35:00,97.64,97.65,97.58,97.58,64800.0,68.363,68.37,68.321,68.321,64800.0
2012-03-27 14:40:00,97.58,97.62,97.58,97.61,57600.0,68.321,68.349,68.321,68.342,57600.0
2012-03-27 14:45:00,97.61,97.62,97.59,97.59,31300.0,68.342,68.349,68.328,68.328,31300.0
2012-03-27 14:50:00,97.59,97.6,97.53,97.53,49000.0,68.328,68.335,68.286,68.286,49000.0
2012-03-27 14:55:00,97.53,97.55,97.51,97.54,44000.0,68.286,68.3,68.272,68.293,44000.0
2012-03-27 15:00:00,97.53,97.56,97.52,97.55,37900.0,68.286,68.307,68.279,68.3,37900.0
2012-03-27 15:05:00,97.56,97.6,97.56,97.6,50600.0,68.307,68.335,68.307,68.335,50600.0
2012-03-27 15:10:00,97.6,97.6,97.52,97.53,42700.0,68.335,68.335,68.279,68.286,42700.0
2012-03-27 15:15:00,97.52,97.54,97.51,97.54,78500.0,68.279,68.293,68.272,68.293,78500.0
2012-03-27 15:20:00,97.53,97.53,97.44,97.51,55900.0,68.286,68.286,68.223,68.272,55900.0
2012-03-27 15:25:00,97.51,97.55,97.46,97.47,159400.0,68.272,68.3,68.237,68.244,159400.0
2012-03-27 15:30:00,97.46,97.47,97.41,97.42,47000.0,68.237,68.244,68.202,68.209,47000.0
2012-03-27 15:35:00,97.42,97.5,97.41,97.48,58800.0,68.209,68.265,68.202,68.251,58800.0
2012-03-27 15:40:00,97.48,97.5,97.46,97.48,44300.0,68.251,68.265,68.237,68.251,44300.0
2012-03-27 15:45:00,97.48,97.48,97.38,97.46,75800.0,68.251,68.251,68.1809,68.237,75800.0
2012-03-27 15:50:00,97.46,97.46,97.27,97.27,224700.0,68.237,68.237,68.1039,68.1039,224700.0
2012-03-27 15:55:00,97.27,97.36,97.26,97.35,208300.0,68.1039,68.1669,68.0969,68.1599,208300.0
2012-03-28 09:30:00,97.6,97.78,97.35,97.68,209700.0,68.335,68.461,68.1599,68.391,209700.0
2012-03-28 09:35:00,97.68,97.82,97.61,97.82,39600.0,68.391,68.489,68.342,68.489,39600.0
2012-03-28 09:40:00,97.83,97.84,97.55,97.56,60900.0,68.496,68.503,68.3,68.307,60900.0
2012-03-28 09:45:00,97.54,97.77,97.54,97.74,80600.0,68.293,68.454,68.293,68.433,80600.0
2012-03-28 09:50:00,97.74,97.77,97.64,97.77,64100.0,68.433,68.454,68.363,68.454,64100.0
2012-03-28 09:55:00,97.75,97.76,97.55,97.71,93300.0,68.44,68.447,68.3,68.412,93300.0
2012-03-28 10:00:00,97.72,97.73,97.57,97.71,85300.0,68.419,68.426,68.314,68.412,85300.0
2012-03-28 10:05:00,97.71,97.78,97.71,97.77,70800.0,68.412,68.461,68.412,68.454,70800.0
2012-03-28 10:10:00,97.77,97.78,97.6,97.69,37800.0,68.454,68.461,68.335,68.398,37800.0
2012-03-28 10:15:00,97.69,97.75,97.46,97.56,96000.0,68.398,68.44,68.237,68.307,96000.0
2012-03-28 10:20:00,97.56,97.7,97.53,97.63,40700.0,68.307,68.405,68.286,68.356,40700.0
2012-03-28 10:25:00,97.6,97.61,97.45,97.51,41300.0,68.335,68.342,68.23,68.272,41300.0
2012-03-28 10:30:00,97.51,97.54,97.46,97.54,36800.0,68.272,68.293,68.237,68.293,36800.0
2012-03-28 10:35:00,97.55,97.63,97.53,97.6,60400.0,68.3,68.356,68.286,68.335,60400.0
2012-03-28 10:40:00,97.6,97.67,97.52,97.67,35100.0,68.335,68.384,68.279,68.384,35100.0
2012-03-28 10:45:00,97.66,97.68,97.56,97.6,59500.0,68.377,68.391,68.307,68.335,59500.0
2012-03-28 10:50:00,97.6,97.61,97.49,97.54,42500.0,68.335,68.342,68.258,68.293,42500.0
2012-03-28 10:55:00,97.54,97.54,97.4,97.52,40200.0,68.293,68.293,68.195,68.279,40200.0
2012-03-28 11:00:00,97.5,97.54,97.43,97.52,44600.0,68.265,68.293,68.216,68.279,44600.0
2012-03-28 11:05:00,97.52,97.63,97.52,97.63,29900.0,68.279,68.356,68.279,68.356,29900.0
2012-03-28 11:10:00,97.63,97.63,97.55,97.58,29600.0,68.356,68.356,68.3,68.321,29600.0
2012-03-28 11:15:00,97.57,97.65,97.55,97.61,33200.0,68.314,68.37,68.3,68.342,33200.0
2012-03-28 11:20:00,97.61,97.62,97.54,97.54,26600.0,68.342,68.349,68.293,68.293,26600.0
2012-03-28 11:25:00,97.53,97.54,97.5,97.51,45400.0,68.286,68.293,68.265,68.272,45400.0
2012-03-28 11:30:00,97.52,97.56,97.5,97.51,46100.0,68.279,68.307,68.265,68.272,46100.0
2012-03-28 11:35:00,97.5,97.54,97.49,97.5,54200.0,68.265,68.293,68.258,68.265,54200.0
2012-03-28 11:40:00,97.5,97.53,97.5,97.52,33600.0,68.265,68.286,68.265,68.279,33600.0
2012-03-28 11:45:00,97.52,97.52,97.5,97.5,66300.0,68.279,68.279,68.265,68.265,66300.0
2012-03-28 11:50:00,97.5,97.51,97.31,97.31,123500.0,68.265,68.272,68.1319,68.1319,123500.0
2012-03-28 11:55:00,97.31,97.31,97.18,97.21,67100.0,68.1319,68.1319,68.0409,68.0619,67100.0
2012-03-28 12:00:00,97.2,97.29,97.19,97.22,35200.0,68.0549,68.1179,68.0479,68.0689,35200.0
2012-03-28 12:05:00,97.22,97.33,97.19,97.32,25400.0,68.0689,68.1459,68.0479,68.1389,25400.0
2012-03-28 12:10:00,97.32,97.33,97.28,97.29,16300.0,68.1389,68.1459,68.1109,68.1179,16300.0
2012-03-28 12:15:00,97.3,97.39,97.29,97.35,29900.0,68.1249,68.1879,68.1179,68.1599,29900.0
2012-03-28 12:20:00,97.35,97.36,97.28,97.31,41600.0,68.1599,68.1669,68.1109,68.1319,41600.0
2012-03-28 12:25:00,97.31,97.43,97.31,97.43,27600.0,68.1319,68.216,68.1319,68.216,27600.0
2012-03-28 12:30:00,97.42,97.44,97.32,97.35,64200.0,68.209,68.223,68.1389,68.1599,64200.0
2012-03-28 12:35:00,97.35,97.43,97.34,97.41,25100.0,68.1599,68.216,68.1529,68.202,25100.0
2012-03-28 12:40:00,97.42,97.44,97.33,97.33,23100.0,68.209,68.223,68.1459,68.1459,23100.0
2012-03-28 12:45:00,97.32,97.39,97.31,97.39,19800.0,68.1389,68.1879,68.1319,68.1879,19800.0
2012-03-28 12:50:00,97.38,97.41,97.3,97.4,66300.0,68.1809,68.202,68.1249,68.195,66300.0
2012-03-28 12:55:00,97.4,97.44,97.4,97.4,54600.0,68.195,68.223,68.195,68.195,54600.0
2012-03-28 13:00:00,97.4,97.51,97.39,97.5,65300.0,68.195,68.272,68.1879,68.265,65300.0
2012-03-28 13:05:00,97.5,97.51,97.46,97.46,25600.0,68.265,68.272,68.237,68.237,25600.0
2012-03-28 13:10:00,97.46,97.46,97.35,97.36,17400.0,68.237,68.237,68.1599,68.1669,17400.0
2012-03-28 13:15:00,97.35,97.38,97.31,97.38,21300.0,68.1599,68.1809,68.1319,68.1809,21300.0
2012-03-28 13:20:00,97.37,97.38,97.3,97.32,19500.0,68.1739,68.1809,68.1249,68.1389,19500.0
2012-03-28 13:25:00,97.31,97.32,97.26,97.27,17700.0,68.1319,68.1389,68.0969,68.1039,17700.0
2012-03-28 13:30:00,97.28,97.34,97.26,97.33,16800.0,68.1109,68.1529,68.0969,68.1459,16800.0
2012-03-28 13:35:00,97.33,97.37,97.31,97.37,18800.0,68.1459,68.1739,68.1319,68.1739,18800.0
2012-03-28 13:40:00,97.38,97.4,97.33,97.34,18100.0,68.1809,68.195,68.1459,68.1529,18100.0
2012-03-28 13:45:00,97.34,97.34,97.24,97.26,20900.0,68.1529,68.1529,68.0829,68.0969,20900.0
2012-03-28 13:50:00,97.25,97.3,97.25,97.3,23800.0,68.0899,68.1249,68.0899,68.1249,23800.0
2012-03-28 13:55:00,97.3,97.32,97.26,97.28,14700.0,68.1249,68.1389,68.0969,68.1109,14700.0
2012-03-28 14:00:00,97.27,97.29,97.25,97.25,40400.0,68.1039,68.1179,68.0899,68.0899,40400.0
2012-03-28 14:05:00,97.25,97.27,97.2,97.2,50600.0,68.0899,68.1039,68.0549,68.0549,50600.0
2012-03-28 14:10:00,97.21,97.3,97.2,97.3,39900.0,68.0619,68.1249,68.0549,68.1249,39900.0
2012-03-28 14:15:00,97.3,97.35,97.3,97.34,17400.0,68.1249,68.1599,68.1249,68.1529,17400.0
2012-03-28 14:20:00,97.34,97.34,97.31,97.33,21300.0,68.1529,68.1529,68.1319,68.1459,21300.0
2012-03-28 14:25:00,97.33,97.39,97.32,97.38,27600.0,68.1459,68.1879,68.1389,68.1809,27600.0
2012-03-28 14:30:00,97.38,97.46,97.36,97.46,31700.0,68.1809,68.237,68.1669,68.237,31700.0
2012-03-28 14:35:00,97.46,97.49,97.4,97.42,37000.0,68.237,68.258,68.195,68.209,37000.0
2012-03-28 14:40:00,97.41,97.42,97.4,97.41,21400.0,68.202,68.209,68.195,68.202,21400.0
2012-03-28 14:45:00,97.4,97.47,97.4,97.41,21600.0,68.195,68.244,68.195,68.202,21600.0
2012-03-28 14:50:00,97.42,97.43,97.37,97.37,24400.0,68.209,68.216,68.1739,68.1739,24400.0
2012-03-28 14:55:00,97.37,97.45,97.37,97.42,24700.0,68.1739,68.23,68.1739,68.209,24700.0
2012-03-28 15:00:00,97.42,97.47,97.41,97.44,45300.0,68.209,68.244,68.202,68.223,45300.0
2012-03-28 15:05:00,97.44,97.44,97.34,97.36,33500.0,68.223,68.223,68.1529,68.1669,33500.0
2012-03-28 15:10:00,97.36,97.37,97.28,97.31,32600.0,68.1669,68.1739,68.1109,68.1319,32600.0
2012-03-28 15:15:00,97.3,97.33,97.24,97.25,49100.0,68.1249,68.1459,68.0829,68.0899,49100.0
2012-03-28 15:20:00,97.25,97.26,97.18,97.18,37700.0,68.0899,68.0969,68.0409,68.0409,37700.0
2012-03-28 15:25:00,97.19,97.2,97.11,97.19,49500.0,68.0479,68.0549,67.9919,68.0479,49500.0
2012-03-28 15:30:00,97.18,97.2,97.14,97.14,47500.0,68.0409,68.0549,68.0129,68.0129,47500.0
2012-03-28 15:35:00,97.15,97.16,97.06,97.13,81600.0,68.0199,68.0269,67.9569,68.0059,81600.0
2012-03-28 15:40:00,97.13,97.21,97.11,97.16,93300.0,68.0059,68.0619,67.9919,68.0269,93300.0
2012-03-28 15:45:00,97.15,97.17,97.09,97.13,134500.0,68.0199,68.0339,67.9779,68.0059,134500.0
2012-03-28 15:50:00,97.13,97.14,97.08,97.12,100900.0,68.0059,68.0129,67.9709,67.9989,100900.0
2012-03-28 15:55:00,97.11,97.15,97.06,97.1,341900.0,67.9919,68.0199,67.9569,67.9849,341900.0
2012-03-29 09:30:00,96.95,97.24,96.94,97.22,132900.0,67.8799,68.0829,67.8729,68.0689,132900.0
2012-03-29 09:35:00,97.24,97.4,97.24,97.38,54700.0,68.0829,68.195,68.0829,68.1809,54700.0
2012-03-29 09:40:00,97.38,97.38,97.26,97.3,53700.0,68.1809,68.1809,68.0969,68.1249,53700.0
2012-03-29 09:45:00,97.32,97.32,97.11,97.28,65500.0,68.1389,68.1389,67.9919,68.1109,65500.0
2012-03-29 09:50:00,97.3,97.33,97.03,97.05,101300.0,68.1249,68.1459,67.9359,67.9499,101300.0
2012-03-29 09:55:00,97.04,97.08,96.93,97.03,78800.0,67.9429,67.9709,67.8659,67.9359,78800.0
2012-03-29 10:00:00,97.02,97.12,97.01,97.11,64200.0,67.9289,67.9989,67.9219,67.9919,64200.0
2012-03-29 10:05:00,97.12,97.18,97.1,97.13,49700.0,67.9989,68.0409,67.9849,68.0059,49700.0
2012-03-29 10:10:00,97.12,97.13,97.02,97.02,35700.0,67.9989,68.0059,67.9289,67.9289,35700.0
2012-03-29 10:15:00,97.03,97.12,96.96,97.0,42700.0,67.9359,67.9989,67.8869,67.9149,42700.0
2012-03-29 10:20:00,97.01,97.08,97.01,97.05,18900.0,67.9219,67.9709,67.9219,67.9499,18900.0
2012-03-29 10:25:00,97.05,97.12,97.0,97.06,32900.0,67.9499,67.9989,67.9149,67.9569,32900.0
2012-03-29 10:30:00,97.05,97.23,97.04,97.23,56400.0,67.9499,68.0759,67.9429,68.0759,56400.0
2012-03-29 10:35:00,97.23,97.24,97.2,97.23,21700.0,68.0759,68.0829,68.0549,68.0759,21700.0
2012-03-29 10:40:00,97.22,97.34,97.22,97.34,24300.0,68.0689,68.1529,68.0689,68.1529,24300.0
2012-03-29 10:45:00,97.34,97.36,97.22,97.22,26300.0,68.1529,68.1669,68.0689,68.0689,26300.0
2012-03-29 10:50:00,97.21,97.32,97.21,97.32,28000.0,68.0619,68.1389,68.0619,68.1389,28000.0
2012-03-29 10:55:00,97.32,97.34,97.26,97.33,18700.0,68.1389,68.1529,68.0969,68.1459,18700.0
2012-03-29 11:00:00,97.34,97.42,97.3,97.42,27400.0,68.1529,68.209,68.1249,68.209,27400.0
2012-03-29 11:05:00,97.41,97.5,97.4,97.47,55200.0,68.202,68.265,68.195,68.244,55200.0
2012-03-29 11:10:00,97.47,97.48,97.41,97.44,43100.0,68.244,68.251,68.202,68.223,43100.0
2012-03-29 11:15:00,97.45,97.49,97.43,97.48,31400.0,68.23,68.258,68.216,68.251,31400.0
2012-03-29 11:20:00,97.48,97.58,97.45,97.45,67500.0,68.251,68.321,68.23,68.23,67500.0
2012-03-29 11:25:00,97.44,97.47,97.36,97.39,126100.0,68.223,68.244,68.1669,68.1879,126100.0
2012-03-29 11:30:00,97.39,97.5,97.32,97.44,72500.0,68.1879,68.265,68.1389,68.223,72500.0
2012-03-29 11:35:00,97.44,97.48,97.37,97.4,28500.0,68.223,68.251,68.1739,68.195,28500.0
2012-03-29 11:40:00,97.41,97.48,97.4,97.48,41800.0,68.202,68.251,68.195,68.251,41800.0
2012-03-29 11:45:00,97.49,97.5,97.44,97.45,24900.0,68.258,68.265,68.223,68.23,24900.0
2012-03-29 11:50:00,97.45,97.46,97.34,97.34,40100.0,68.23,68.237,68.1529,68.1529,40100.0
2012-03-29 11:55:00,97.34,97.37,97.29,97.32,24700.0,68.1529,68.1739,68.1179,68.1389,24700.0
2012-03-29 12:00:00,97.31,97.4,97.31,97.38,22600.0,68.1319,68.195,68.1319,68.1809,22600.0
2012-03-29 12:05:00,97.38,97.47,97.38,97.41,46200.0,68.1809,68.244,68.1809,68.202,46200.0
2012-03-29 12:10:00,97.4,97.41,97.32,97.32,18400.0,68.195,68.202,68.1389,68.1389,18400.0
2012-03-29 12:15:00,97.32,97.42,97.32,97.42,14300.0,68.1389,68.209,68.1389,68.209,14300.0
2012-03-29 12:20:00,97.42,97.42,97.34,97.35,23600.0,68.209,68.209,68.1529,68.1599,23600.0
2012-03-29 12:25:00,97.34,97.34,97.26,97.28,19000.0,68.1529,68.1529,68.0969,68.1109,19000.0
2012-03-29 12:30:00,97.28,97.39,97.27,97.31,30600.0,68.1109,68.1879,68.1039,68.1319,30600.0
2012-03-29 12:35:00,97.31,97.39,97.3,97.38,19100.0,68.1319,68.1879,68.1249,68.1809,19100.0
2012-03-29 12:40:00,97.39,97.41,97.38,97.39,12400.0,68.1879,68.202,68.1809,68.1879,12400.0
2012-03-29 12:45:00,97.4,97.42,97.33,97.34,23100.0,68.195,68.209,68.1459,68.1529,23100.0
2012-03-29 12:50:00,97.34,97.45,97.34,97.36,24100.0,68.1529,68.23,68.1529,68.1669,24100.0
2012-03-29 12:55:00,97.37,97.47,97.37,97.45,26900.0,68.1739,68.244,68.1739,68.23,26900.0
2012-03-29 13:00:00,97.44,97.45,97.39,97.44,16500.0,68.223,68.23,68.1879,68.223,16500.0
2012-03-29 13:05:00,97.43,97.43,97.39,97.41,15300.0,68.216,68.216,68.1879,68.202,15300.0
2012-03-29 13:10:00,97.4,97.42,97.35,97.4,20100.0,68.195,68.209,68.1599,68.195,20100.0
2012-03-29 13:15:00,97.4,97.44,97.39,97.39,30500.0,68.195,68.223,68.1879,68.1879,30500.0
2012-03-29 13:20:00,97.4,97.44,97.37,97.43,32800.0,68.195,68.223,68.1739,68.216,32800.0
2012-03-29 13:25:00,97.43,97.45,97.39,97.43,20400.0,68.216,68.23,68.1879,68.216,20400.0
2012-03-29 13:30:00,97.43,97.46,97.37,97.4,208600.0,68.216,68.237,68.1739,68.195,208600.0
2012-03-29 13:35:00,97.4,97.47,97.38,97.47,60300.0,68.195,68.244,68.1809,68.244,60300.0
2012-03-29 13:40:00,97.47,97.49,97.42,97.43,18600.0,68.244,68.258,68.209,68.216,18600.0
2012-03-29 13:45:00,97.44,97.46,97.38,97.4,16400.0,68.223,68.237,68.1809,68.195,16400.0
2012-03-29 13:50:00,97.4,97.44,97.37,97.43,19200.0,68.195,68.223,68.1739,68.216,19200.0
2012-03-29 13:55:00,97.43,97.45,97.42,97.45,17400.0,68.216,68.23,68.209,68.23,17400.0
2012-03-29 14:00:00,97.45,97.6,97.45,97.6,34200.0,68.23,68.335,68.23,68.335,34200.0
2012-03-29 14:05:00,97.6,97.6,97.53,97.56,25300.0,68.335,68.335,68.286,68.307,25300.0
2012-03-29 14:10:00,97.56,97.56,97.46,97.51,39600.0,68.307,68.307,68.237,68.272,39600.0
2012-03-29 14:15:00,97.5,97.5,97.47,97.5,24300.0,68.265,68.265,68.244,68.265,24300.0
2012-03-29 14:20:00,97.49,97.56,97.45,97.45,34900.0,68.258,68.307,68.23,68.23,34900.0
2012-03-29 14:25:00,97.45,97.45,97.41,97.45,25500.0,68.23,68.23,68.202,68.23,25500.0
2012-03-29 14:30:00,97.45,97.45,97.39,97.44,28600.0,68.23,68.23,68.1879,68.223,28600.0
2012-03-29 14:35:00,97.45,97.52,97.45,97.49,42100.0,68.23,68.279,68.23,68.258,42100.0
2012-03-29 14:40:00,97.48,97.49,97.41,97.44,21100.0,68.251,68.258,68.202,68.223,21100.0
2012-03-29 14:45:00,97.44,97.46,97.41,97.44,31800.0,68.223,68.237,68.202,68.223,31800.0
2012-03-29 14:50:00,97.43,97.44,97.4,97.42,19900.0,68.216,68.223,68.195,68.209,19900.0
2012-03-29 14:55:00,97.42,97.47,97.4,97.43,74900.0,68.209,68.244,68.195,68.216,74900.0
2012-03-29 15:00:00,97.43,97.46,97.4,97.4,54100.0,68.216,68.237,68.195,68.195,54100.0
2012-03-29 15:05:00,97.4,97.43,97.39,97.42,19500.0,68.195,68.216,68.1879,68.209,19500.0
2012-03-29 15:10:00,97.43,97.6,97.43,97.56,46000.0,68.216,68.335,68.216,68.307,46000.0
2012-03-29 15:15:00,97.57,97.63,97.54,97.58,42500.0,68.314,68.356,68.293,68.321,42500.0
2012-03-29 15:20:00,97.59,97.61,97.51,97.52,48400.0,68.328,68.342,68.272,68.279,48400.0
2012-03-29 15:25:00,97.52,97.57,97.44,97.55,46800.0,68.279,68.314,68.223,68.3,46800.0
2012-03-29 15:30:00,97.55,97.56,97.49,97.53,59900.0,68.3,68.307,68.258,68.286,59900.0
2012-03-29 15:35:00,97.53,97.57,97.49,97.5,44500.0,68.286,68.314,68.258,68.265,44500.0
2012-03-29 15:40:00,97.49,97.6,97.49,97.58,51300.0,68.258,68.335,68.258,68.321,51300.0
2012-03-29 15:45:00,97.59,97.66,97.56,97.64,158100.0,68.328,68.377,68.307,68.363,158100.0
2012-03-29 15:50:00,97.63,97.67,97.59,97.67,200700.0,68.356,68.384,68.328,68.384,200700.0
2012-03-29 15:55:00,97.67,97.7,97.58,97.61,286200.0,68.384,68.405,68.321,68.342,286200.0
2012-03-30 09:30:00,97.88,98.1,97.85,98.08,155300.0,68.531,68.6851,68.51,68.6711,155300.0
2012-03-30 09:35:00,98.05,98.1,97.86,98.06,62800.0,68.6501,68.6851,68.517,68.6571,62800.0
2012-03-30 09:40:00,98.04,98.05,97.77,97.97,58800.0,68.643,68.6501,68.454,68.594,58800.0
2012-03-30 09:45:00,97.95,98.01,97.85,97.95,54900.0,68.58,68.622,68.51,68.58,54900.0
2012-03-30 09:50:00,97.95,98.01,97.9,97.93,20800.0,68.58,68.622,68.545,68.566,20800.0
2012-03-30 09:55:00,97.94,98.13,97.94,98.03,134100.0,68.573,68.7061,68.573,68.636,134100.0
2012-03-30 10:00:00,98.02,98.13,97.96,97.97,46400.0,68.629,68.7061,68.587,68.594,46400.0
2012-03-30 10:05:00,97.98,98.04,97.93,98.04,25600.0,68.601,68.643,68.566,68.643,25600.0
2012-03-30 10:10:00,98.05,98.09,97.95,98.09,52200.0,68.6501,68.6781,68.58,68.6781,52200.0
2012-03-30 10:15:00,98.09,98.1,97.99,98.01,93800.0,68.6781,68.6851,68.608,68.622,93800.0
2012-03-30 10:20:00,98.0,98.02,97.87,97.93,88800.0,68.615,68.629,68.524,68.566,88800.0
2012-03-30 10:25:00,97.94,97.98,97.88,97.95,79200.0,68.573,68.601,68.531,68.58,79200.0
2012-03-30 10:30:00,97.95,97.96,97.86,97.9,93100.0,68.58,68.587,68.517,68.545,93100.0
2012-03-30 10:35:00,97.9,97.92,97.76,97.78,29200.0,68.545,68.559,68.447,68.461,29200.0
2012-03-30 10:40:00,97.79,97.81,97.76,97.8,31500.0,68.468,68.482,68.447,68.475,31500.0
2012-03-30 10:45:00,97.81,97.84,97.77,97.8,23100.0,68.482,68.503,68.454,68.475,23100.0
2012-03-30 10:50:00,97.77,97.92,97.77,97.91,50800.0,68.454,68.559,68.454,68.552,50800.0
2012-03-30 10:55:00,97.9,97.93,97.85,97.91,29500.0,68.545,68.566,68.51,68.552,29500.0
2012-03-30 11:00:00,97.89,97.93,97.87,97.92,21700.0,68.538,68.566,68.524,68.559,21700.0
2012-03-30 11:05:00,97.92,97.96,97.84,97.84,34400.0,68.559,68.587,68.503,68.503,34400.0
2012-03-30 11:10:00,97.84,97.95,97.83,97.9,26000.0,68.503,68.58,68.496,68.545,26000.0
2012-03-30 11:15:00,97.9,97.95,97.9,97.95,21300.0,68.545,68.58,68.545,68.58,21300.0
2012-03-30 11:20:00,97.95,97.98,97.92,97.98,23100.0,68.58,68.601,68.559,68.601,23100.0
2012-03-30 11:25:00,97.99,98.02,97.97,98.01,34200.0,68.608,68.629,68.594,68.622,34200.0
2012-03-30 11:30:00,98.01,98.04,97.92,97.95,23000.0,68.622,68.643,68.559,68.58,23000.0
2012-03-30 11:35:00,97.95,98.04,97.95,98.03,22700.0,68.58,68.643,68.58,68.636,22700.0
2012-03-30 11:40:00,98.03,98.03,97.96,97.98,17400.0,68.636,68.636,68.587,68.601,17400.0
2012-03-30 11:45:00,97.98,98.05,97.96,97.99,30200.0,68.601,68.6501,68.587,68.608,30200.0
2012-03-30 11:50:00,97.99,98.04,97.94,97.95,15400.0,68.608,68.643,68.573,68.58,15400.0
2012-03-30 11:55:00,97.95,98.01,97.89,98.0,19100.0,68.58,68.622,68.538,68.615,19100.0
2012-03-30 12:00:00,98.0,98.03,97.97,97.98,19000.0,68.615,68.636,68.594,68.601,19000.0
2012-03-30 12:05:00,97.98,98.01,97.92,97.94,19500.0,68.601,68.622,68.559,68.573,19500.0
2012-03-30 12:10:00,97.94,98.01,97.91,98.01,21900.0,68.573,68.622,68.552,68.622,21900.0
2012-03-30 12:15:00,98.0,98.04,97.97,98.02,50900.0,68.615,68.643,68.594,68.629,50900.0
2012-03-30 12:20:00,98.01,98.09,98.0,98.09,47300.0,68.622,68.6781,68.615,68.6781,47300.0
2012-03-30 12:25:00,98.09,98.15,98.03,98.12,76100.0,68.6781,68.7201,68.636,68.6991,76100.0
2012-03-30 12:30:00,98.11,98.13,98.08,98.09,27100.0,68.6921,68.7061,68.6711,68.6781,27100.0
2012-03-30 12:35:00,98.09,98.11,98.06,98.06,16200.0,68.6781,68.6921,68.6571,68.6571,16200.0
2012-03-30 12:40:00,98.07,98.15,98.07,98.14,33600.0,68.6641,68.7201,68.6641,68.7131,33600.0
2012-03-30 12:45:00,98.13,98.13,98.0,98.09,33200.0,68.7061,68.7061,68.615,68.6781,33200.0
2012-03-30 12:50:00,98.08,98.13,98.06,98.06,33300.0,68.6711,68.7061,68.6571,68.6571,33300.0
2012-03-30 12:55:00,98.06,98.06,97.99,98.0,22200.0,68.6571,68.6571,68.608,68.615,22200.0
2012-03-30 13:00:00,97.99,98.0,97.96,97.99,17000.0,68.608,68.615,68.587,68.608,17000.0
2012-03-30 13:05:00,98.0,98.06,97.95,98.03,40200.0,68.615,68.6571,68.58,68.636,40200.0
2012-03-30 13:10:00,98.02,98.04,97.95,97.95,12100.0,68.629,68.643,68.58,68.58,12100.0
2012-03-30 13:15:00,97.96,97.98,97.95,97.98,13600.0,68.587,68.601,68.58,68.601,13600.0
2012-03-30 13:20:00,97.98,98.06,97.98,98.05,15900.0,68.601,68.6571,68.601,68.6501,15900.0
2012-03-30 13:25:00,98.04,98.06,98.0,98.02,13300.0,68.643,68.6571,68.615,68.629,13300.0
2012-03-30 13:30:00,98.02,98.06,98.02,98.03,77800.0,68.629,68.6571,68.629,68.636,77800.0
2012-03-30 13:35:00,98.03,98.05,98.01,98.03,25600.0,68.636,68.6501,68.622,68.636,25600.0
2012-03-30 13:40:00,98.03,98.06,98.0,98.05,12900.0,68.636,68.6571,68.615,68.6501,12900.0
2012-03-30 13:45:00,98.05,98.08,98.04,98.08,8700.0,68.6501,68.6711,68.643,68.6711,8700.0
2012-03-30 13:50:00,98.08,98.09,98.03,98.05,18900.0,68.6711,68.6781,68.636,68.6501,18900.0
2012-03-30 13:55:00,98.05,98.07,97.99,98.0,27200.0,68.6501,68.6641,68.608,68.615,27200.0
2012-03-30 14:00:00,98.0,98.06,97.99,98.06,19800.0,68.615,68.6571,68.608,68.6571,19800.0
2012-03-30 14:05:00,98.06,98.1,98.02,98.09,25700.0,68.6571,68.6851,68.629,68.6781,25700.0
2012-03-30 14:10:00,98.09,98.1,98.08,98.1,16800.0,68.6781,68.6851,68.6711,68.6851,16800.0
2012-03-30 14:15:00,98.1,98.11,98.09,98.11,22200.0,68.6851,68.6921,68.6781,68.6921,22200.0
2012-03-30 14:20:00,98.1,98.13,98.1,98.13,23700.0,68.6851,68.7061,68.6851,68.7061,23700.0
2012-03-30 14:25:00,98.13,98.18,98.12,98.18,37400.0,68.7061,68.7411,68.6991,68.7411,37400.0
2012-03-30 14:30:00,98.18,98.22,98.14,98.14,58300.0,68.7411,68.7691,68.7131,68.7131,58300.0
2012-03-30 14:35:00,98.13,98.2,98.1,98.2,23700.0,68.7061,68.7551,68.6851,68.7551,23700.0
2012-03-30 14:40:00,98.2,98.21,98.18,98.18,30600.0,68.7551,68.7621,68.7411,68.7411,30600.0
2012-03-30 14:45:00,98.19,98.24,98.16,98.16,60000.0,68.7481,68.7831,68.7271,68.7271,60000.0
2012-03-30 14:50:00,98.17,98.22,98.14,98.2,21800.0,68.7341,68.7691,68.7131,68.7551,21800.0
2012-03-30 14:55:00,98.19,98.23,98.14,98.14,23600.0,68.7481,68.7761,68.7131,68.7131,23600.0
2012-03-30 15:00:00,98.13,98.25,98.13,98.23,40900.0,68.7061,68.7901,68.7061,68.7761,40900.0
2012-03-30 15:05:00,98.22,98.23,98.17,98.18,25000.0,68.7691,68.7761,68.7341,68.7411,25000.0
2012-03-30 15:10:00,98.17,98.22,98.14,98.21,41300.0,68.7341,68.7691,68.7131,68.7621,41300.0
2012-03-30 15:15:00,98.22,98.24,98.19,98.19,43400.0,68.7691,68.7831,68.7481,68.7481,43400.0
2012-03-30 15:20:00,98.18,98.24,98.18,98.21,30400.0,68.7411,68.7831,68.7411,68.7621,30400.0
2012-03-30 15:25:00,98.2,98.23,98.17,98.17,31000.0,68.7551,68.7761,68.7341,68.7341,31000.0
2012-03-30 15:30:00,98.17,98.2,98.17,98.19,59200.0,68.7341,68.7551,68.7341,68.7481,59200.0
2012-03-30 15:35:00,98.19,98.2,98.13,98.13,32600.0,68.7481,68.7551,68.7061,68.7061,32600.0
2012-03-30 15:40:00,98.14,98.15,98.07,98.13,84000.0,68.7131,68.7201,68.6641,68.7061,84000.0
2012-03-30 15:45:00,98.13,98.13,97.97,98.01,191800.0,68.7061,68.7061,68.594,68.622,191800.0
2012-03-30 15:50:00,98.01,98.16,97.99,98.14,129800.0,68.622,68.7271,68.608,68.7131,129800.0
2012-03-30 15:55:00,98.14,98.16,98.09,98.11,281400.0,68.7131,68.7271,68.6781,68.6921,281400.0
2012-04-02 09:30:00,97.82,98.02,97.77,97.92,220900.0,68.489,68.629,68.454,68.559,220900.0
2012-04-02 09:35:00,97.91,97.94,97.7,97.8,56100.0,68.552,68.573,68.405,68.475,56100.0
2012-04-02 09:40:00,97.81,97.9,97.7,97.74,61100.0,68.482,68.545,68.405,68.433,61100.0
2012-04-02 09:45:00,97.75,98.0,97.72,97.96,52500.0,68.44,68.615,68.419,68.587,52500.0
2012-04-02 09:50:00,97.97,98.19,97.91,98.19,100800.0,68.594,68.7481,68.552,68.7481,100800.0
2012-04-02 09:55:00,98.19,98.22,97.99,97.99,126000.0,68.7481,68.7691,68.608,68.608,126000.0
2012-04-02 10:00:00,98.0,98.12,97.95,98.04,116400.0,68.615,68.6991,68.58,68.643,116400.0
2012-04-02 10:05:00,98.04,98.13,98.03,98.05,76000.0,68.643,68.7061,68.636,68.6501,76000.0
2012-04-02 10:10:00,98.04,98.05,97.98,98.0,107500.0,68.643,68.6501,68.601,68.615,107500.0
2012-04-02 10:15:00,98.0,98.01,97.91,97.91,49400.0,68.615,68.622,68.552,68.552,49400.0
2012-04-02 10:20:00,97.91,97.94,97.88,97.94,59000.0,68.552,68.573,68.531,68.573,59000.0
2012-04-02 10:25:00,97.94,97.98,97.9,97.93,70300.0,68.573,68.601,68.545,68.566,70300.0
2012-04-02 10:30:00,97.92,97.92,97.79,97.8,46400.0,68.559,68.559,68.468,68.475,46400.0
2012-04-02 10:35:00,97.79,97.91,97.78,97.91,50500.0,68.468,68.552,68.461,68.552,50500.0
2012-04-02 10:40:00,97.91,97.91,97.76,97.83,70400.0,68.552,68.552,68.447,68.496,70400.0
2012-04-02 10:45:00,97.83,97.89,97.77,97.86,41700.0,68.496,68.538,68.454,68.517,41700.0
2012-04-02 10:50:00,97.86,97.91,97.79,97.84,66000.0,68.517,68.552,68.468,68.503,66000.0
2012-04-02 10:55:00,97.84,97.85,97.81,97.83,25200.0,68.503,68.51,68.482,68.496,25200.0
2012-04-02 11:00:00,97.83,97.84,97.68,97.7,64200.0,68.496,68.503,68.391,68.405,64200.0
2012-04-02 11:05:00,97.7,97.79,97.69,97.79,35100.0,68.405,68.468,68.398,68.468,35100.0
2012-04-02 11:10:00,97.79,97.98,97.79,97.98,49900.0,68.468,68.601,68.468,68.601,49900.0
2012-04-02 11:15:00,97.97,98.0,97.92,97.95,26100.0,68.594,68.615,68.559,68.58,26100.0
2012-04-02 11:20:00,97.96,98.05,97.95,98.05,32100.0,68.587,68.6501,68.58,68.6501,32100.0
2012-04-02 11:25:00,98.04,98.11,98.02,98.04,42700.0,68.643,68.6921,68.629,68.643,42700.0
2012-04-02 11:30:00,98.03,98.13,97.98,98.11,35800.0,68.636,68.7061,68.601,68.6921,35800.0
2012-04-02 11:35:00,98.13,98.14,98.09,98.13,12300.0,68.7061,68.7131,68.6781,68.7061,12300.0
2012-04-02 11:40:00,98.13,98.14,98.1,98.13,15300.0,68.7061,68.7131,68.6851,68.7061,15300.0
2012-04-02 11:45:00,98.14,98.18,98.13,98.16,18600.0,68.7131,68.7411,68.7061,68.7271,18600.0
2012-04-02 11:50:00,98.16,98.28,98.13,98.27,38400.0,68.7271,68.8111,68.7061,68.8041,38400.0
2012-04-02 11:55:00,98.28,98.31,98.27,98.31,23800.0,68.8111,68.8321,68.8041,68.8321,23800.0
2012-04-02 12:00:00,98.31,98.42,98.27,98.34,60500.0,68.8321,68.9091,68.8041,68.8531,60500.0
2012-04-02 12:05:00,98.35,98.47,98.34,98.44,23400.0,68.8601,68.9441,68.8531,68.9231,23400.0
2012-04-02 12:10:00,98.45,98.52,98.42,98.5,104100.0,68.9301,68.9791,68.9091,68.9651,104100.0
2012-04-02 12:15:00,98.5,98.55,98.48,98.51,32700.0,68.9651,69.0001,68.9511,68.9721,32700.0
2012-04-02 12:20:00,98.51,98.58,98.51,98.58,23600.0,68.9721,69.0211,68.9721,69.0211,23600.0
2012-04-02 12:25:00,98.58,98.61,98.56,98.58,33400.0,69.0211,69.0421,69.0071,69.0211,33400.0
2012-04-02 12:30:00,98.58,98.61,98.54,98.58,20900.0,69.0211,69.0421,68.9931,69.0211,20900.0
2012-04-02 12:35:00,98.59,98.68,98.58,98.67,24400.0,69.0281,69.0911,69.0211,69.0841,24400.0
2012-04-02 12:40:00,98.67,98.7,98.67,98.7,34100.0,69.0841,69.1052,69.0841,69.1052,34100.0
2012-04-02 12:45:00,98.69,98.7,98.62,98.67,26200.0,69.0981,69.1052,69.0491,69.0841,26200.0
2012-04-02 12:50:00,98.67,98.73,98.66,98.66,30100.0,69.0841,69.1262,69.0771,69.0771,30100.0
2012-04-02 12:55:00,98.66,98.67,98.57,98.58,31900.0,69.0771,69.0841,69.0141,69.0211,31900.0
2012-04-02 13:00:00,98.57,98.59,98.55,98.56,22200.0,69.0141,69.0281,69.0001,69.0071,22200.0
2012-04-02 13:05:00,98.56,98.63,98.55,98.61,37900.0,69.0071,69.0561,69.0001,69.0421,37900.0
2012-04-02 13:10:00,98.61,98.65,98.61,98.63,73100.0,69.0421,69.0701,69.0421,69.0561,73100.0
2012-04-02 13:15:00,98.63,98.71,98.62,98.68,68500.0,69.0561,69.1122,69.0491,69.0911,68500.0
2012-04-02 13:20:00,98.68,98.68,98.64,98.66,22300.0,69.0911,69.0911,69.0631,69.0771,22300.0
2012-04-02 13:25:00,98.65,98.69,98.65,98.67,31000.0,69.0701,69.0981,69.0701,69.0841,31000.0
2012-04-02 13:30:00,98.67,98.75,98.67,98.72,55800.0,69.0841,69.1402,69.0841,69.1192,55800.0
2012-04-02 13:35:00,98.72,98.75,98.7,98.74,32400.0,69.1192,69.1402,69.1052,69.1332,32400.0
2012-04-02 13:40:00,98.74,98.75,98.72,98.73,31700.0,69.1332,69.1402,69.1192,69.1262,31700.0
2012-04-02 13:45:00,98.73,98.75,98.71,98.72,22400.0,69.1262,69.1402,69.1122,69.1192,22400.0
2012-04-02 13:50:00,98.71,98.78,98.71,98.76,49700.0,69.1122,69.1612,69.1122,69.1472,49700.0
2012-04-02 13:55:00,98.76,98.8,98.76,98.79,21200.0,69.1472,69.1752,69.1472,69.1682,21200.0
2012-04-02 14:00:00,98.79,98.81,98.74,98.76,46900.0,69.1682,69.1822,69.1332,69.1472,46900.0
2012-04-02 14:05:00,98.75,98.77,98.69,98.77,20200.0,69.1402,69.1542,69.0981,69.1542,20200.0
2012-04-02 14:10:00,98.77,98.78,98.7,98.7,24500.0,69.1542,69.1612,69.1052,69.1052,24500.0
2012-04-02 14:15:00,98.71,98.72,98.7,98.72,21700.0,69.1122,69.1192,69.1052,69.1192,21700.0
2012-04-02 14:20:00,98.72,98.73,98.67,98.68,32900.0,69.1192,69.1262,69.0841,69.0911,32900.0
2012-04-02 14:25:00,98.68,98.7,98.64,98.64,46500.0,69.0911,69.1052,69.0631,69.0631,46500.0
2012-04-02 14:30:00,98.64,98.71,98.63,98.69,38300.0,69.0631,69.1122,69.0561,69.0981,38300.0
2012-04-02 14:35:00,98.7,98.71,98.66,98.67,36100.0,69.1052,69.1122,69.0771,69.0841,36100.0
2012-04-02 14:40:00,98.67,98.69,98.67,98.68,25200.0,69.0841,69.0981,69.0841,69.0911,25200.0
2012-04-02 14:45:00,98.68,98.68,98.64,98.66,26400.0,69.0911,69.0911,69.0631,69.0771,26400.0
2012-04-02 14:50:00,98.67,98.67,98.62,98.66,34000.0,69.0841,69.0841,69.0491,69.0771,34000.0
2012-04-02 14:55:00,98.63,98.67,98.62,98.62,20500.0,69.0561,69.0841,69.0491,69.0491,20500.0
2012-04-02 15:00:00,98.63,98.66,98.63,98.64,43700.0,69.0561,69.0771,69.0561,69.0631,43700.0
2012-04-02 15:05:00,98.64,98.65,98.61,98.65,31000.0,69.0631,69.0701,69.0421,69.0701,31000.0
2012-04-02 15:10:00,98.64,98.66,98.64,98.64,36400.0,69.0631,69.0771,69.0631,69.0631,36400.0
2012-04-02 15:15:00,98.64,98.67,98.63,98.64,47200.0,69.0631,69.0841,69.0561,69.0631,47200.0
2012-04-02 15:20:00,98.65,98.65,98.61,98.62,22100.0,69.0701,69.0701,69.0421,69.0491,22100.0
2012-04-02 15:25:00,98.61,98.62,98.55,98.55,50600.0,69.0421,69.0491,69.0001,69.0001,50600.0
2012-04-02 15:30:00,98.55,98.56,98.49,98.51,62000.0,69.0001,69.0071,68.9581,68.9721,62000.0
2012-04-02 15:35:00,98.51,98.51,98.4,98.4,47100.0,68.9721,68.9721,68.8951,68.8951,47100.0
2012-04-02 15:40:00,98.4,98.45,98.4,98.41,73300.0,68.8951,68.9301,68.8951,68.9021,73300.0
2012-04-02 15:45:00,98.41,98.41,98.29,98.29,106300.0,68.9021,68.9021,68.8181,68.8181,106300.0
2012-04-02 15:50:00,98.3,98.36,98.29,98.32,141300.0,68.8251,68.8671,68.8181,68.8391,141300.0
2012-04-02 15:55:00,98.33,98.38,98.3,98.35,335200.0,68.8461,68.8811,68.8251,68.8601,335200.0
2012-04-03 09:30:00,98.31,98.51,98.3,98.5,125000.0,68.8321,68.9721,68.8251,68.9651,125000.0
2012-04-03 09:35:00,98.51,98.74,98.47,98.71,60900.0,68.9721,69.1332,68.9441,69.1122,60900.0
2012-04-03 09:40:00,98.69,98.8,98.64,98.76,104600.0,69.0981,69.1752,69.0631,69.1472,104600.0
2012-04-03 09:45:00,98.77,98.95,98.77,98.82,109900.0,69.1542,69.2802,69.1542,69.1892,109900.0
2012-04-03 09:50:00,98.82,98.89,98.73,98.78,75900.0,69.1892,69.2382,69.1262,69.1612,75900.0
2012-04-03 09:55:00,98.79,98.82,98.75,98.8,43600.0,69.1682,69.1892,69.1402,69.1752,43600.0
2012-04-03 10:00:00,98.81,98.82,98.73,98.78,35600.0,69.1822,69.1892,69.1262,69.1612,35600.0
2012-04-03 10:05:00,98.78,98.99,98.78,98.99,68500.0,69.1612,69.3082,69.1612,69.3082,68500.0
2012-04-03 10:10:00,98.99,99.0,98.91,98.94,55000.0,69.3082,69.3152,69.2522,69.2732,55000.0
2012-04-03 10:15:00,98.94,98.94,98.77,98.86,41900.0,69.2732,69.2732,69.1542,69.2172,41900.0
2012-04-03 10:20:00,98.85,98.92,98.84,98.92,38500.0,69.2102,69.2592,69.2032,69.2592,38500.0
2012-04-03 10:25:00,98.91,98.94,98.83,98.83,36300.0,69.2522,69.2732,69.1962,69.1962,36300.0
2012-04-03 10:30:00,98.82,98.96,98.81,98.9,44500.0,69.1892,69.2872,69.1822,69.2452,44500.0
2012-04-03 10:35:00,98.89,98.92,98.84,98.92,25600.0,69.2382,69.2592,69.2032,69.2592,25600.0
2012-04-03 10:40:00,98.92,98.99,98.9,98.98,36300.0,69.2592,69.3082,69.2452,69.3012,36300.0
2012-04-03 10:45:00,98.97,99.0,98.89,98.93,30600.0,69.2942,69.3152,69.2382,69.2662,30600.0
2012-04-03 10:50:00,98.92,99.08,98.91,99.01,132700.0,69.2592,69.3712,69.2522,69.3222,132700.0
2012-04-03 10:55:00,99.02,99.12,99.01,99.1,56600.0,69.3292,69.3992,69.3222,69.3852,56600.0
2012-04-03 11:00:00,99.09,99.1,98.96,98.98,39100.0,69.3782,69.3852,69.2872,69.3012,39100.0
2012-04-03 11:05:00,98.97,99.12,98.97,99.1,47300.0,69.2942,69.3992,69.2942,69.3852,47300.0
2012-04-03 11:10:00,99.09,99.09,99.0,99.07,42300.0,69.3782,69.3782,69.3152,69.3642,42300.0
2012-04-03 11:15:00,99.07,99.08,98.96,99.0,31100.0,69.3642,69.3712,69.2872,69.3152,31100.0
2012-04-03 11:20:00,99.01,99.03,98.88,99.0,62000.0,69.3222,69.3362,69.2312,69.3152,62000.0
2012-04-03 11:25:00,98.99,99.0,98.94,98.97,42700.0,69.3082,69.3152,69.2732,69.2942,42700.0
2012-04-03 11:30:00,98.96,99.03,98.91,99.01,94600.0,69.2872,69.3362,69.2522,69.3222,94600.0
2012-04-03 11:35:00,99.0,99.01,98.92,98.93,33200.0,69.3152,69.3222,69.2592,69.2662,33200.0
2012-04-03 11:40:00,98.93,98.98,98.93,98.96,26800.0,69.2662,69.3012,69.2662,69.2872,26800.0
2012-04-03 11:45:00,98.95,99.01,98.89,99.01,60900.0,69.2802,69.3222,69.2382,69.3222,60900.0
2012-04-03 11:50:00,99.0,99.02,98.99,98.99,15300.0,69.3152,69.3292,69.3082,69.3082,15300.0
2012-04-03 11:55:00,98.99,98.99,98.95,98.96,25900.0,69.3082,69.3082,69.2802,69.2872,25900.0
2012-04-03 12:00:00,98.95,99.02,98.91,98.96,51000.0,69.2802,69.3292,69.2522,69.2872,51000.0
2012-04-03 12:05:00,98.96,99.04,98.9,98.98,151800.0,69.2872,69.3432,69.2452,69.3012,151800.0
2012-04-03 12:10:00,98.98,99.0,98.94,99.0,36400.0,69.3012,69.3152,69.2732,69.3152,36400.0
2012-04-03 12:15:00,99.0,99.0,98.97,98.98,20100.0,69.3152,69.3152,69.2942,69.3012,20100.0
2012-04-03 12:20:00,98.98,98.98,98.93,98.93,14900.0,69.3012,69.3012,69.2662,69.2662,14900.0
2012-04-03 12:25:00,98.92,99.01,98.91,98.98,31700.0,69.2592,69.3222,69.2522,69.3012,31700.0
2012-04-03 12:30:00,98.97,99.05,98.92,99.02,59900.0,69.2942,69.3502,69.2592,69.3292,59900.0
2012-04-03 12:35:00,99.01,99.02,98.97,98.99,14900.0,69.3222,69.3292,69.2942,69.3082,14900.0
2012-04-03 12:40:00,98.99,99.01,98.97,98.99,19200.0,69.3082,69.3222,69.2942,69.3082,19200.0
2012-04-03 12:45:00,99.0,99.0,98.94,98.94,25500.0,69.3152,69.3152,69.2732,69.2732,25500.0
2012-04-03 12:50:00,98.94,99.02,98.9,98.92,76800.0,69.2732,69.3292,69.2452,69.2592,76800.0
2012-04-03 12:55:00,98.9,99.02,98.9,99.02,87900.0,69.2452,69.3292,69.2452,69.3292,87900.0
2012-04-03 13:00:00,99.01,99.05,99.01,99.04,36300.0,69.3222,69.3502,69.3222,69.3432,36300.0
2012-04-03 13:05:00,99.05,99.06,99.02,99.04,18400.0,69.3502,69.3572,69.3292,69.3432,18400.0
2012-04-03 13:10:00,99.04,99.06,99.03,99.06,28000.0,69.3432,69.3572,69.3362,69.3572,28000.0
2012-04-03 13:15:00,99.06,99.19,99.03,99.19,111400.0,69.3572,69.4482,69.3362,69.4482,111400.0
2012-04-03 13:20:00,99.19,99.2,99.13,99.14,70100.0,69.4482,69.4552,69.4062,69.4132,70100.0
2012-04-03 13:25:00,99.15,99.15,99.08,99.09,28500.0,69.4202,69.4202,69.3712,69.3782,28500.0
2012-04-03 13:30:00,99.08,99.09,99.03,99.09,29600.0,69.3712,69.3782,69.3362,69.3782,29600.0
2012-04-03 13:35:00,99.09,99.09,99.03,99.06,25300.0,69.3782,69.3782,69.3362,69.3572,25300.0
2012-04-03 13:40:00,99.06,99.07,99.02,99.04,25700.0,69.3572,69.3642,69.3292,69.3432,25700.0
2012-04-03 13:45:00,99.05,99.16,99.05,99.14,72900.0,69.3502,69.4272,69.3502,69.4132,72900.0
2012-04-03 13:50:00,99.12,99.16,99.11,99.15,29000.0,69.3992,69.4272,69.3922,69.4202,29000.0
2012-04-03 13:55:00,99.16,99.2,99.15,99.17,24100.0,69.4272,69.4552,69.4202,69.4342,24100.0
2012-04-03 14:00:00,99.17,99.18,99.04,99.06,122400.0,69.4342,69.4412,69.3432,69.3572,122400.0
2012-04-03 14:05:00,99.06,99.1,99.0,99.08,93800.0,69.3572,69.3852,69.3152,69.3712,93800.0
2012-04-03 14:10:00,99.07,99.14,99.0,99.14,68700.0,69.3642,69.4132,69.3152,69.4132,68700.0
2012-04-03 14:15:00,99.13,99.2,99.06,99.19,74700.0,69.4062,69.4552,69.3572,69.4482,74700.0
2012-04-03 14:20:00,99.19,99.31,99.16,99.29,158100.0,69.4482,69.5322,69.4272,69.5182,158100.0
2012-04-03 14:25:00,99.29,99.29,99.21,99.21,73300.0,69.5182,69.5182,69.4622,69.4622,73300.0
2012-04-03 14:30:00,99.21,99.21,99.04,99.08,58900.0,69.4622,69.4622,69.3432,69.3712,58900.0
2012-04-03 14:35:00,99.08,99.11,98.91,98.92,71000.0,69.3712,69.3922,69.2522,69.2592,71000.0
2012-04-03 14:40:00,98.92,98.97,98.9,98.96,44800.0,69.2592,69.2942,69.2452,69.2872,44800.0
2012-04-03 14:45:00,98.97,99.06,98.93,99.06,79900.0,69.2942,69.3572,69.2662,69.3572,79900.0
2012-04-03 14:50:00,99.05,99.08,99.01,99.02,40500.0,69.3502,69.3712,69.3222,69.3292,40500.0
2012-04-03 14:55:00,99.03,99.04,98.96,98.97,32900.0,69.3362,69.3432,69.2872,69.2942,32900.0
2012-04-03 15:00:00,98.98,99.05,98.95,99.05,33500.0,69.3012,69.3502,69.2802,69.3502,33500.0
2012-04-03 15:05:00,99.05,99.27,99.04,99.26,108500.0,69.3502,69.5042,69.3432,69.4972,108500.0
2012-04-03 15:10:00,99.26,99.26,99.14,99.16,39400.0,69.4972,69.4972,69.4132,69.4272,39400.0
2012-04-03 15:15:00,99.15,99.22,99.15,99.15,22600.0,69.4202,69.4692,69.4202,69.4202,22600.0
2012-04-03 15:20:00,99.16,99.27,99.11,99.23,139400.0,69.4272,69.5042,69.3922,69.4762,139400.0
2012-04-03 15:25:00,99.23,99.26,99.14,99.15,37900.0,69.4762,69.4972,69.4132,69.4202,37900.0
2012-04-03 15:30:00,99.14,99.19,99.08,99.17,76700.0,69.4132,69.4482,69.3712,69.4342,76700.0
2012-04-03 15:35:00,99.17,99.22,99.16,99.17,69400.0,69.4342,69.4692,69.4272,69.4342,69400.0
2012-04-03 15:40:00,99.17,99.27,99.13,99.26,94200.0,69.4342,69.5042,69.4062,69.4972,94200.0
2012-04-03 15:45:00,99.26,99.3,99.23,99.24,110300.0,69.4972,69.5252,69.4762,69.4832,110300.0
2012-04-03 15:50:00,99.25,99.3,99.2,99.29,162500.0,69.4902,69.5252,69.4552,69.5182,162500.0
2012-04-03 15:55:00,99.29,99.41,99.29,99.41,330900.0,69.5182,69.6023,69.5182,69.6023,330900.0
2012-04-04 09:30:00,98.25,98.42,98.04,98.27,281500.0,68.7901,68.9091,68.643,68.8041,281500.0
2012-04-04 09:35:00,98.26,98.57,98.25,98.53,109900.0,68.7971,69.0141,68.7901,68.9861,109900.0
2012-04-04 09:40:00,98.53,98.54,98.15,98.4,247200.0,68.9861,68.9931,68.7201,68.8951,247200.0
2012-04-04 09:45:00,98.4,98.51,98.26,98.38,193600.0,68.8951,68.9721,68.7971,68.8811,193600.0
2012-04-04 09:50:00,98.38,98.51,98.38,98.44,93600.0,68.8811,68.9721,68.8811,68.9231,93600.0
2012-04-04 09:55:00,98.45,98.49,98.36,98.41,83900.0,68.9301,68.9581,68.8671,68.9021,83900.0
2012-04-04 10:00:00,98.4,98.43,98.28,98.34,50300.0,68.8951,68.9161,68.8111,68.8531,50300.0
2012-04-04 10:05:00,98.34,98.34,98.14,98.14,104000.0,68.8531,68.8531,68.7131,68.7131,104000.0
2012-04-04 10:10:00,98.13,98.17,98.03,98.04,97800.0,68.7061,68.7341,68.636,68.643,97800.0
2012-04-04 10:15:00,98.04,98.07,97.98,98.04,169400.0,68.643,68.6641,68.601,68.643,169400.0
2012-04-04 10:20:00,98.03,98.09,98.01,98.05,117200.0,68.636,68.6781,68.622,68.6501,117200.0
2012-04-04 10:25:00,98.06,98.13,98.02,98.08,99200.0,68.6571,68.7061,68.629,68.6711,99200.0
2012-04-04 10:30:00,98.08,98.13,98.02,98.12,98800.0,68.6711,68.7061,68.629,68.6991,98800.0
2012-04-04 10:35:00,98.11,98.17,98.1,98.11,151900.0,68.6921,68.7341,68.6851,68.6921,151900.0
2012-04-04 10:40:00,98.11,98.15,98.08,98.09,63200.0,68.6921,68.7201,68.6711,68.6781,63200.0
2012-04-04 10:45:00,98.09,98.09,97.93,97.97,73200.0,68.6781,68.6781,68.566,68.594,73200.0
2012-04-04 10:50:00,97.96,98.02,97.93,97.98,103000.0,68.587,68.629,68.566,68.601,103000.0
2012-04-04 10:55:00,97.99,98.02,97.96,97.99,120000.0,68.608,68.629,68.587,68.608,120000.0
2012-04-04 11:00:00,97.99,98.02,97.95,97.95,80600.0,68.608,68.629,68.58,68.58,80600.0
2012-04-04 11:05:00,97.96,97.98,97.88,97.98,85700.0,68.587,68.601,68.531,68.601,85700.0
2012-04-04 11:10:00,97.98,98.03,97.95,98.01,99400.0,68.601,68.636,68.58,68.622,99400.0
2012-04-04 11:15:00,98.01,98.03,97.97,98.01,47200.0,68.622,68.636,68.594,68.622,47200.0
2012-04-04 11:20:00,98.02,98.08,97.98,98.05,51200.0,68.629,68.6711,68.601,68.6501,51200.0
2012-04-04 11:25:00,98.05,98.05,97.85,97.85,62200.0,68.6501,68.6501,68.51,68.51,62200.0
2012-04-04 11:30:00,97.86,97.91,97.84,97.86,46700.0,68.517,68.552,68.503,68.517,46700.0
2012-04-04 11:35:00,97.87,97.89,97.79,97.84,99500.0,68.524,68.538,68.468,68.503,99500.0
2012-04-04 11:40:00,97.85,97.93,97.84,97.91,29700.0,68.51,68.566,68.503,68.552,29700.0
2012-04-04 11:45:00,97.91,97.98,97.9,97.93,88200.0,68.552,68.601,68.545,68.566,88200.0
2012-04-04 11:50:00,97.93,97.98,97.88,97.91,116200.0,68.566,68.601,68.531,68.552,116200.0
2012-04-04 11:55:00,97.91,97.91,97.82,97.83,33800.0,68.552,68.552,68.489,68.496,33800.0
2012-04-04 12:00:00,97.83,97.85,97.75,97.76,62900.0,68.496,68.51,68.44,68.447,62900.0
2012-04-04 12:05:00,97.75,97.75,97.65,97.65,62900.0,68.44,68.44,68.37,68.37,62900.0
2012-04-04 12:10:00,97.65,97.66,97.6,97.62,70800.0,68.37,68.377,68.335,68.349,70800.0
2012-04-04 12:15:00,97.61,97.67,97.53,97.53,106400.0,68.342,68.384,68.286,68.286,106400.0
2012-04-04 12:20:00,97.53,97.54,97.46,97.46,97500.0,68.286,68.293,68.237,68.237,97500.0
2012-04-04 12:25:00,97.47,97.47,97.39,97.47,92500.0,68.244,68.244,68.1879,68.244,92500.0
2012-04-04 12:30:00,97.47,97.5,97.45,97.46,45200.0,68.244,68.265,68.23,68.237,45200.0
2012-04-04 12:35:00,97.46,97.47,97.39,97.4,77600.0,68.237,68.244,68.1879,68.195,77600.0
2012-04-04 12:40:00,97.4,97.43,97.39,97.39,99400.0,68.195,68.216,68.1879,68.1879,99400.0
2012-04-04 12:45:00,97.39,97.4,97.34,97.36,62400.0,68.1879,68.195,68.1529,68.1669,62400.0
2012-04-04 12:50:00,97.35,97.39,97.35,97.37,23100.0,68.1599,68.1879,68.1599,68.1739,23100.0
2012-04-04 12:55:00,97.37,97.44,97.37,97.43,33600.0,68.1739,68.223,68.1739,68.216,33600.0
2012-04-04 13:00:00,97.42,97.42,97.3,97.3,58900.0,68.209,68.209,68.1249,68.1249,58900.0
2012-04-04 13:05:00,97.31,97.33,97.28,97.28,27400.0,68.1319,68.1459,68.1109,68.1109,27400.0
2012-04-04 13:10:00,97.28,97.29,97.25,97.26,36500.0,68.1109,68.1179,68.0899,68.0969,36500.0
2012-04-04 13:15:00,97.27,97.29,97.23,97.25,64800.0,68.1039,68.1179,68.0759,68.0899,64800.0
2012-04-04 13:20:00,97.25,97.28,97.24,97.24,56800.0,68.0899,68.1109,68.0829,68.0829,56800.0
2012-04-04 13:25:00,97.24,97.27,97.16,97.17,49700.0,68.0829,68.1039,68.0269,68.0339,49700.0
2012-04-04 13:30:00,97.17,97.28,97.15,97.19,102500.0,68.0339,68.1109,68.0199,68.0479,102500.0
2012-04-04 13:35:00,97.19,97.27,97.18,97.18,91900.0,68.0479,68.1039,68.0409,68.0409,91900.0
2012-04-04 13:40:00,97.19,97.27,97.18,97.21,127000.0,68.0479,68.1039,68.0409,68.0619,127000.0
2012-04-04 13:45:00,97.2,97.32,97.2,97.31,74200.0,68.0549,68.1389,68.0549,68.1319,74200.0
2012-04-04 13:50:00,97.31,97.47,97.3,97.45,94200.0,68.1319,68.244,68.1249,68.23,94200.0
2012-04-04 13:55:00,97.45,97.55,97.44,97.52,37300.0,68.23,68.3,68.223,68.279,37300.0
2012-04-04 14:00:00,97.53,97.58,97.52,97.54,71500.0,68.286,68.321,68.279,68.293,71500.0
2012-04-04 14:05:00,97.56,97.6,97.46,97.46,66100.0,68.307,68.335,68.237,68.237,66100.0
2012-04-04 14:10:00,97.46,97.53,97.46,97.51,76000.0,68.237,68.286,68.237,68.272,76000.0
2012-04-04 14:15:00,97.52,97.59,97.5,97.53,119300.0,68.279,68.328,68.265,68.286,119300.0
2012-04-04 14:20:00,97.53,97.58,97.44,97.46,116400.0,68.286,68.321,68.223,68.237,116400.0
2012-04-04 14:25:00,97.48,97.52,97.45,97.46,48700.0,68.251,68.279,68.23,68.237,48700.0
2012-04-04 14:30:00,97.47,97.61,97.47,97.61,53300.0,68.244,68.342,68.244,68.342,53300.0
2012-04-04 14:35:00,97.61,97.71,97.6,97.69,88600.0,68.342,68.412,68.335,68.398,88600.0
2012-04-04 14:40:00,97.68,97.72,97.62,97.63,57700.0,68.391,68.419,68.349,68.356,57700.0
2012-04-04 14:45:00,97.63,97.66,97.58,97.6,108600.0,68.356,68.377,68.321,68.335,108600.0
2012-04-04 14:50:00,97.59,97.6,97.53,97.53,26100.0,68.328,68.335,68.286,68.286,26100.0
2012-04-04 14:55:00,97.53,97.55,97.5,97.5,51200.0,68.286,68.3,68.265,68.265,51200.0
2012-04-04 15:00:00,97.5,97.51,97.48,97.5,35000.0,68.265,68.272,68.251,68.265,35000.0
2012-04-04 15:05:00,97.5,97.53,97.49,97.52,60300.0,68.265,68.286,68.258,68.279,60300.0
2012-04-04 15:10:00,97.51,97.54,97.47,97.49,100200.0,68.272,68.293,68.244,68.258,100200.0
2012-04-04 15:15:00,97.49,97.51,97.46,97.48,69300.0,68.258,68.272,68.237,68.251,69300.0
2012-04-04 15:20:00,97.48,97.49,97.44,97.44,37200.0,68.251,68.258,68.223,68.223,37200.0
2012-04-04 15:25:00,97.45,97.45,97.38,97.39,85600.0,68.23,68.23,68.1809,68.1879,85600.0
2012-04-04 15:30:00,97.39,97.65,97.39,97.62,146000.0,68.1879,68.37,68.1879,68.349,146000.0
2012-04-04 15:35:00,97.62,97.78,97.62,97.78,114600.0,68.349,68.461,68.349,68.461,114600.0
2012-04-04 15:40:00,97.78,97.8,97.66,97.66,93200.0,68.461,68.475,68.377,68.377,93200.0
2012-04-04 15:45:00,97.67,97.72,97.64,97.65,130000.0,68.384,68.419,68.363,68.37,130000.0
2012-04-04 15:50:00,97.66,97.7,97.56,97.57,240300.0,68.377,68.405,68.307,68.314,240300.0
2012-04-04 15:55:00,97.57,97.65,97.47,97.49,352900.0,68.314,68.37,68.244,68.258,352900.0
2012-04-05 09:30:00,97.13,97.44,97.07,97.34,188900.0,68.0059,68.223,67.9639,68.1529,188900.0
2012-04-05 09:35:00,97.32,97.41,97.19,97.38,56800.0,68.1389,68.202,68.0479,68.1809,56800.0
2012-04-05 09:40:00,97.35,97.35,97.21,97.32,58000.0,68.1599,68.1599,68.0619,68.1389,58000.0
2012-04-05 09:45:00,97.36,97.37,97.21,97.35,84700.0,68.1669,68.1739,68.0619,68.1599,84700.0
2012-04-05 09:50:00,97.35,97.42,97.32,97.32,42800.0,68.1599,68.209,68.1389,68.1389,42800.0
2012-04-05 09:55:00,97.32,97.37,97.25,97.26,57500.0,68.1389,68.1739,68.0899,68.0969,57500.0
2012-04-05 10:00:00,97.28,97.39,97.28,97.35,54000.0,68.1109,68.1879,68.1109,68.1599,54000.0
2012-04-05 10:05:00,97.35,97.4,97.29,97.35,47200.0,68.1599,68.195,68.1179,68.1599,47200.0
2012-04-05 10:10:00,97.35,97.35,97.24,97.26,69700.0,68.1599,68.1599,68.0829,68.0969,69700.0
2012-04-05 10:15:00,97.27,97.33,97.25,97.33,52600.0,68.1039,68.1459,68.0899,68.1459,52600.0
2012-04-05 10:20:00,97.33,97.4,97.27,97.28,94200.0,68.1459,68.195,68.1039,68.1109,94200.0
2012-04-05 10:25:00,97.27,97.4,97.26,97.39,33000.0,68.1039,68.195,68.0969,68.1879,33000.0
2012-04-05 10:30:00,97.39,97.4,97.34,97.37,18700.0,68.1879,68.195,68.1529,68.1739,18700.0
2012-04-05 10:35:00,97.37,97.45,97.32,97.45,53100.0,68.1739,68.23,68.1389,68.23,53100.0
2012-04-05 10:40:00,97.45,97.52,97.45,97.48,74800.0,68.23,68.279,68.23,68.251,74800.0
2012-04-05 10:45:00,97.48,97.62,97.45,97.61,76700.0,68.251,68.349,68.23,68.342,76700.0
2012-04-05 10:50:00,97.62,97.77,97.61,97.76,73400.0,68.349,68.454,68.342,68.447,73400.0
2012-04-05 10:55:00,97.76,97.84,97.75,97.84,40800.0,68.447,68.503,68.44,68.503,40800.0
2012-04-05 11:00:00,97.83,97.92,97.82,97.92,63700.0,68.496,68.559,68.489,68.559,63700.0
2012-04-05 11:05:00,97.91,97.98,97.9,97.95,93500.0,68.552,68.601,68.545,68.58,93500.0
2012-04-05 11:10:00,97.95,98.06,97.95,98.06,107000.0,68.58,68.6571,68.58,68.6571,107000.0
2012-04-05 11:15:00,98.05,98.14,98.05,98.11,116300.0,68.6501,68.7131,68.6501,68.6921,116300.0
2012-04-05 11:20:00,98.12,98.18,98.12,98.16,76900.0,68.6991,68.7411,68.6991,68.7271,76900.0
2012-04-05 11:25:00,98.16,98.2,98.15,98.17,44700.0,68.7271,68.7551,68.7201,68.7341,44700.0
2012-04-05 11:30:00,98.16,98.24,98.16,98.23,46300.0,68.7271,68.7831,68.7271,68.7761,46300.0
2012-04-05 11:35:00,98.22,98.27,98.18,98.22,156400.0,68.7691,68.8041,68.7411,68.7691,156400.0
2012-04-05 11:40:00,98.22,98.35,98.22,98.31,67000.0,68.7691,68.8601,68.7691,68.8321,67000.0
2012-04-05 11:45:00,98.31,98.32,98.16,98.17,48000.0,68.8321,68.8391,68.7271,68.7341,48000.0
2012-04-05 11:50:00,98.18,98.32,98.16,98.32,62200.0,68.7411,68.8391,68.7271,68.8391,62200.0
2012-04-05 11:55:00,98.32,98.35,98.29,98.35,25700.0,68.8391,68.8601,68.8181,68.8601,25700.0
2012-04-05 12:00:00,98.34,98.35,98.3,98.31,24000.0,68.8531,68.8601,68.8251,68.8321,24000.0
2012-04-05 12:05:00,98.32,98.39,98.31,98.33,46600.0,68.8391,68.8881,68.8321,68.8461,46600.0
2012-04-05 12:10:00,98.34,98.34,98.2,98.26,77200.0,68.8531,68.8531,68.7551,68.7971,77200.0
2012-04-05 12:15:00,98.24,98.28,98.22,98.24,58000.0,68.7831,68.8111,68.7691,68.7831,58000.0
2012-04-05 12:20:00,98.24,98.34,98.23,98.31,47700.0,68.7831,68.8531,68.7761,68.8321,47700.0
2012-04-05 12:25:00,98.32,98.34,98.26,98.28,45100.0,68.8391,68.8531,68.7971,68.8111,45100.0
2012-04-05 12:30:00,98.27,98.3,98.27,98.29,19400.0,68.8041,68.8251,68.8041,68.8181,19400.0
2012-04-05 12:35:00,98.28,98.36,98.28,98.36,25200.0,68.8111,68.8671,68.8111,68.8671,25200.0
2012-04-05 12:40:00,98.36,98.42,98.35,98.38,46500.0,68.8671,68.9091,68.8601,68.8811,46500.0
2012-04-05 12:45:00,98.37,98.42,98.35,98.42,35500.0,68.8741,68.9091,68.8601,68.9091,35500.0
2012-04-05 12:50:00,98.42,98.45,98.41,98.42,38200.0,68.9091,68.9301,68.9021,68.9091,38200.0
2012-04-05 12:55:00,98.42,98.45,98.42,98.45,28300.0,68.9091,68.9301,68.9091,68.9301,28300.0
2012-04-05 13:00:00,98.45,98.48,98.44,98.45,28800.0,68.9301,68.9511,68.9231,68.9301,28800.0
2012-04-05 13:05:00,98.46,98.48,98.43,98.44,39000.0,68.9371,68.9511,68.9161,68.9231,39000.0
2012-04-05 13:10:00,98.44,98.44,98.35,98.42,44500.0,68.9231,68.9231,68.8601,68.9091,44500.0
2012-04-05 13:15:00,98.42,98.46,98.38,98.4,37800.0,68.9091,68.9371,68.8811,68.8951,37800.0
2012-04-05 13:20:00,98.4,98.43,98.35,98.37,41400.0,68.8951,68.9161,68.8601,68.8741,41400.0
2012-04-05 13:25:00,98.38,98.39,98.35,98.38,16900.0,68.8811,68.8881,68.8601,68.8811,16900.0
2012-04-05 13:30:00,98.38,98.38,98.31,98.31,16200.0,68.8811,68.8811,68.8321,68.8321,16200.0
2012-04-05 13:35:00,98.32,98.34,98.3,98.3,24100.0,68.8391,68.8531,68.8251,68.8251,24100.0
2012-04-05 13:40:00,98.31,98.32,98.28,98.32,22100.0,68.8321,68.8391,68.8111,68.8391,22100.0
2012-04-05 13:45:00,98.31,98.31,98.2,98.21,33300.0,68.8321,68.8321,68.7551,68.7621,33300.0
2012-04-05 13:50:00,98.21,98.26,98.2,98.25,35800.0,68.7621,68.7971,68.7551,68.7901,35800.0
2012-04-05 13:55:00,98.25,98.25,98.17,98.19,26000.0,68.7901,68.7901,68.7341,68.7481,26000.0
2012-04-05 14:00:00,98.19,98.2,98.16,98.2,36900.0,68.7481,68.7551,68.7271,68.7551,36900.0
2012-04-05 14:05:00,98.19,98.24,98.19,98.24,23400.0,68.7481,68.7831,68.7481,68.7831,23400.0
2012-04-05 14:10:00,98.24,98.26,98.23,98.24,29300.0,68.7831,68.7971,68.7761,68.7831,29300.0
2012-04-05 14:15:00,98.24,98.29,98.2,98.28,61700.0,68.7831,68.8181,68.7551,68.8111,61700.0
2012-04-05 14:20:00,98.29,98.3,98.27,98.28,53900.0,68.8181,68.8251,68.8041,68.8111,53900.0
2012-04-05 14:25:00,98.29,98.29,98.24,98.25,34700.0,68.8181,68.8181,68.7831,68.7901,34700.0
2012-04-05 14:30:00,98.25,98.28,98.23,98.27,21000.0,68.7901,68.8111,68.7761,68.8041,21000.0
2012-04-05 14:35:00,98.28,98.3,98.26,98.26,39900.0,68.8111,68.8251,68.7971,68.7971,39900.0
2012-04-05 14:40:00,98.26,98.29,98.26,98.28,54300.0,68.7971,68.8181,68.7971,68.8111,54300.0
2012-04-05 14:45:00,98.28,98.3,98.24,98.28,43300.0,68.8111,68.8251,68.7831,68.8111,43300.0
2012-04-05 14:50:00,98.28,98.34,98.27,98.32,27000.0,68.8111,68.8531,68.8041,68.8391,27000.0
2012-04-05 14:55:00,98.33,98.41,98.31,98.41,75900.0,68.8461,68.9021,68.8321,68.9021,75900.0
2012-04-05 15:00:00,98.4,98.46,98.4,98.46,44800.0,68.8951,68.9371,68.8951,68.9371,44800.0
2012-04-05 15:05:00,98.45,98.51,98.45,98.49,83800.0,68.9301,68.9721,68.9301,68.9581,83800.0
2012-04-05 15:10:00,98.49,98.49,98.44,98.47,58600.0,68.9581,68.9581,68.9231,68.9441,58600.0
2012-04-05 15:15:00,98.47,98.5,98.45,98.48,39700.0,68.9441,68.9651,68.9301,68.9511,39700.0
2012-04-05 15:20:00,98.49,98.57,98.49,98.57,67100.0,68.9581,69.0141,68.9581,69.0141,67100.0
2012-04-05 15:25:00,98.57,98.63,98.54,98.62,77000.0,69.0141,69.0561,68.9931,69.0491,77000.0
2012-04-05 15:30:00,98.62,98.63,98.51,98.54,151900.0,69.0491,69.0561,68.9721,68.9931,151900.0
2012-04-05 15:35:00,98.54,98.55,98.47,98.47,93300.0,68.9931,69.0001,68.9441,68.9441,93300.0
2012-04-05 15:40:00,98.48,98.52,98.46,98.48,101600.0,68.9511,68.9791,68.9371,68.9511,101600.0
2012-04-05 15:45:00,98.5,98.6,98.48,98.58,202500.0,68.9651,69.0351,68.9511,69.0211,202500.0
2012-04-05 15:50:00,98.57,98.64,98.51,98.62,201400.0,69.0141,69.0631,68.9721,69.0491,201400.0
2012-04-05 15:55:00,98.62,98.66,98.57,98.58,339200.0,69.0491,69.0771,69.0141,69.0211,339200.0
2012-04-09 09:30:00,97.74,98.0,97.64,97.88,141400.0,68.433,68.615,68.363,68.531,141400.0
2012-04-09 09:35:00,97.85,98.0,97.81,98.0,100900.0,68.51,68.615,68.482,68.615,100900.0
2012-04-09 09:40:00,98.0,98.15,98.0,98.03,76300.0,68.615,68.7201,68.615,68.636,76300.0
2012-04-09 09:45:00,98.03,98.2,97.95,98.16,134800.0,68.636,68.7551,68.58,68.7271,134800.0
2012-04-09 09:50:00,98.16,98.32,98.12,98.32,76200.0,68.7271,68.8391,68.6991,68.8391,76200.0
2012-04-09 09:55:00,98.31,98.37,98.26,98.37,94600.0,68.8321,68.8741,68.7971,68.8741,94600.0
2012-04-09 10:00:00,98.37,98.48,98.3,98.4,100700.0,68.8741,68.9511,68.8251,68.8951,100700.0
2012-04-09 10:05:00,98.4,98.42,98.27,98.27,60800.0,68.8951,68.9091,68.8041,68.8041,60800.0
2012-04-09 10:10:00,98.26,98.28,98.2,98.26,67500.0,68.7971,68.8111,68.7551,68.7971,67500.0
2012-04-09 10:15:00,98.26,98.28,98.23,98.24,105700.0,68.7971,68.8111,68.7761,68.7831,105700.0
2012-04-09 10:20:00,98.24,98.26,98.18,98.23,70100.0,68.7831,68.7971,68.7411,68.7761,70100.0
2012-04-09 10:25:00,98.23,98.28,98.23,98.26,72900.0,68.7761,68.8111,68.7761,68.7971,72900.0
2012-04-09 10:30:00,98.26,98.27,98.23,98.26,38400.0,68.7971,68.8041,68.7761,68.7971,38400.0
2012-04-09 10:35:00,98.26,98.4,98.25,98.39,67100.0,68.7971,68.8951,68.7901,68.8881,67100.0
2012-04-09 10:40:00,98.39,98.43,98.39,98.41,51800.0,68.8881,68.9161,68.8881,68.9021,51800.0
2012-04-09 10:45:00,98.4,98.42,98.39,98.41,38000.0,68.8951,68.9091,68.8881,68.9021,38000.0
2012-04-09 10:50:00,98.41,98.49,98.4,98.48,52500.0,68.9021,68.9581,68.8951,68.9511,52500.0
2012-04-09 10:55:00,98.48,98.48,98.42,98.47,48000.0,68.9511,68.9511,68.9091,68.9441,48000.0
2012-04-09 11:00:00,98.47,98.52,98.41,98.51,88000.0,68.9441,68.9791,68.9021,68.9721,88000.0
2012-04-09 11:05:00,98.51,98.59,98.48,98.57,62100.0,68.9721,69.0281,68.9511,69.0141,62100.0
2012-04-09 11:10:00,98.56,98.57,98.42,98.5,107000.0,69.0071,69.0141,68.9091,68.9651,107000.0
2012-04-09 11:15:00,98.5,98.71,98.5,98.66,104700.0,68.9651,69.1122,68.9651,69.0771,104700.0
2012-04-09 11:20:00,98.66,98.68,98.65,98.66,58900.0,69.0771,69.0911,69.0701,69.0771,58900.0
2012-04-09 11:25:00,98.66,98.67,98.61,98.63,53700.0,69.0771,69.0841,69.0421,69.0561,53700.0
2012-04-09 11:30:00,98.63,98.73,98.62,98.68,64200.0,69.0561,69.1262,69.0491,69.0911,64200.0
2012-04-09 11:35:00,98.67,98.68,98.62,98.66,42900.0,69.0841,69.0911,69.0491,69.0771,42900.0
2012-04-09 11:40:00,98.66,98.73,98.65,98.66,36100.0,69.0771,69.1262,69.0701,69.0771,36100.0
2012-04-09 11:45:00,98.67,98.67,98.64,98.66,33100.0,69.0841,69.0841,69.0631,69.0771,33100.0
2012-04-09 11:50:00,98.65,98.68,98.65,98.67,30300.0,69.0701,69.0911,69.0701,69.0841,30300.0
2012-04-09 11:55:00,98.68,98.78,98.68,98.77,37800.0,69.0911,69.1612,69.0911,69.1542,37800.0
2012-04-09 12:00:00,98.76,98.79,98.69,98.71,49000.0,69.1472,69.1682,69.0981,69.1122,49000.0
2012-04-09 12:05:00,98.7,98.75,98.7,98.73,33700.0,69.1052,69.1402,69.1052,69.1262,33700.0
2012-04-09 12:10:00,98.73,98.75,98.7,98.75,72000.0,69.1262,69.1402,69.1052,69.1402,72000.0
2012-04-09 12:15:00,98.75,98.76,98.69,98.74,39200.0,69.1402,69.1472,69.0981,69.1332,39200.0
2012-04-09 12:20:00,98.73,98.75,98.7,98.75,38800.0,69.1262,69.1402,69.1052,69.1402,38800.0
2012-04-09 12:25:00,98.75,98.8,98.75,98.8,86800.0,69.1402,69.1752,69.1402,69.1752,86800.0
2012-04-09 12:30:00,98.8,98.83,98.8,98.8,38200.0,69.1752,69.1962,69.1752,69.1752,38200.0
2012-04-09 12:35:00,98.81,98.83,98.8,98.81,28500.0,69.1822,69.1962,69.1752,69.1822,28500.0
2012-04-09 12:40:00,98.8,98.83,98.8,98.82,39900.0,69.1752,69.1962,69.1752,69.1892,39900.0
2012-04-09 12:45:00,98.81,98.91,98.81,98.9,40200.0,69.1822,69.2522,69.1822,69.2452,40200.0
2012-04-09 12:50:00,98.9,98.92,98.9,98.91,46000.0,69.2452,69.2592,69.2452,69.2522,46000.0
2012-04-09 12:55:00,98.91,98.92,98.9,98.91,50100.0,69.2522,69.2592,69.2452,69.2522,50100.0
2012-04-09 13:00:00,98.91,98.92,98.9,98.9,32500.0,69.2522,69.2592,69.2452,69.2452,32500.0
2012-04-09 13:05:00,98.91,98.94,98.9,98.93,48600.0,69.2522,69.2732,69.2452,69.2662,48600.0
2012-04-09 13:10:00,98.92,98.93,98.9,98.9,24200.0,69.2592,69.2662,69.2452,69.2452,24200.0
2012-04-09 13:15:00,98.9,98.93,98.86,98.9,120700.0,69.2452,69.2662,69.2172,69.2452,120700.0
2012-04-09 13:20:00,98.9,98.91,98.86,98.88,84000.0,69.2452,69.2522,69.2172,69.2312,84000.0
2012-04-09 13:25:00,98.87,98.95,98.87,98.94,88300.0,69.2242,69.2802,69.2242,69.2732,88300.0
2012-04-09 13:30:00,98.94,98.94,98.86,98.86,35000.0,69.2732,69.2732,69.2172,69.2172,35000.0
2012-04-09 13:35:00,98.87,98.97,98.86,98.97,34800.0,69.2242,69.2942,69.2172,69.2942,34800.0
2012-04-09 13:40:00,98.97,99.06,98.97,99.04,86800.0,69.2942,69.3572,69.2942,69.3432,86800.0
2012-04-09 13:45:00,99.05,99.06,99.03,99.06,44600.0,69.3502,69.3572,69.3362,69.3572,44600.0
2012-04-09 13:50:00,99.06,99.09,99.05,99.09,64900.0,69.3572,69.3782,69.3502,69.3782,64900.0
2012-04-09 13:55:00,99.09,99.5,99.04,99.39,363900.0,69.3782,69.6653,69.3432,69.5883,363900.0
2012-04-09 14:00:00,99.37,99.44,99.23,99.26,163000.0,69.5743,69.6233,69.4762,69.4972,163000.0
2012-04-09 14:05:00,99.26,99.28,99.18,99.22,58800.0,69.4972,69.5112,69.4412,69.4692,58800.0
2012-04-09 14:10:00,99.22,99.23,99.12,99.13,51000.0,69.4692,69.4762,69.3992,69.4062,51000.0
2012-04-09 14:15:00,99.13,99.16,99.1,99.12,46100.0,69.4062,69.4272,69.3852,69.3992,46100.0
2012-04-09 14:20:00,99.11,99.12,99.1,99.12,30600.0,69.3922,69.3992,69.3852,69.3992,30600.0
2012-04-09 14:25:00,99.11,99.15,99.09,99.1,45500.0,69.3922,69.4202,69.3782,69.3852,45500.0
2012-04-09 14:30:00,99.09,99.1,99.03,99.09,79800.0,69.3782,69.3852,69.3362,69.3782,79800.0
2012-04-09 14:35:00,99.08,99.15,99.08,99.13,42900.0,69.3712,69.4202,69.3712,69.4062,42900.0
2012-04-09 14:40:00,99.13,99.15,99.04,99.06,68400.0,69.4062,69.4202,69.3432,69.3572,68400.0
2012-04-09 14:45:00,99.06,99.2,99.06,99.17,118900.0,69.3572,69.4552,69.3572,69.4342,118900.0
2012-04-09 14:50:00,99.18,99.18,99.13,99.17,77300.0,69.4412,69.4412,69.4062,69.4342,77300.0
2012-04-09 14:55:00,99.17,99.18,99.11,99.12,57200.0,69.4342,69.4412,69.3922,69.3992,57200.0
2012-04-09 15:00:00,99.12,99.14,99.07,99.07,49200.0,69.3992,69.4132,69.3642,69.3642,49200.0
2012-04-09 15:05:00,99.06,99.08,99.01,99.05,85300.0,69.3572,69.3712,69.3222,69.3502,85300.0
2012-04-09 15:10:00,99.05,99.13,99.05,99.06,119900.0,69.3502,69.4062,69.3502,69.3572,119900.0
2012-04-09 15:15:00,99.07,99.07,98.98,99.01,102000.0,69.3642,69.3642,69.3012,69.3222,102000.0
2012-04-09 15:20:00,99.01,99.06,99.01,99.06,73900.0,69.3222,69.3572,69.3222,69.3572,73900.0
2012-04-09 15:25:00,99.05,99.09,99.04,99.05,63900.0,69.3502,69.3782,69.3432,69.3502,63900.0
2012-04-09 15:30:00,99.05,99.06,98.98,98.99,175300.0,69.3502,69.3572,69.3012,69.3082,175300.0
2012-04-09 15:35:00,98.99,99.0,98.96,98.99,92300.0,69.3082,69.3152,69.2872,69.3082,92300.0
2012-04-09 15:40:00,99.0,99.07,98.99,99.07,114400.0,69.3152,69.3642,69.3082,69.3642,114400.0
2012-04-09 15:45:00,99.07,99.08,98.99,99.06,177100.0,69.3642,69.3712,69.3082,69.3572,177100.0
2012-04-09 15:50:00,99.05,99.14,99.0,99.0,308600.0,69.3502,69.4132,69.3152,69.3152,308600.0
2012-04-09 15:55:00,99.0,99.01,98.88,98.89,326800.0,69.3152,69.3222,69.2312,69.2382,326800.0
2012-04-10 09:30:00,98.61,98.78,98.46,98.59,185200.0,69.0421,69.1612,68.9371,69.0281,185200.0
2012-04-10 09:35:00,98.6,98.71,98.46,98.5,133300.0,69.0351,69.1122,68.9371,68.9651,133300.0
2012-04-10 09:40:00,98.51,98.53,98.34,98.42,132000.0,68.9721,68.9861,68.8531,68.9091,132000.0
2012-04-10 09:45:00,98.43,98.53,98.38,98.51,115300.0,68.9161,68.9861,68.8811,68.9721,115300.0
2012-04-10 09:50:00,98.5,98.51,98.43,98.44,77800.0,68.9651,68.9721,68.9161,68.9231,77800.0
2012-04-10 09:55:00,98.44,98.47,98.42,98.43,103300.0,68.9231,68.9441,68.9091,68.9161,103300.0
2012-04-10 10:00:00,98.43,98.5,98.4,98.44,87300.0,68.9161,68.9651,68.8951,68.9231,87300.0
2012-04-10 10:05:00,98.44,98.57,98.37,98.51,142000.0,68.9231,69.0141,68.8741,68.9721,142000.0
2012-04-10 10:10:00,98.51,98.54,98.46,98.5,53500.0,68.9721,68.9931,68.9371,68.9651,53500.0
2012-04-10 10:15:00,98.5,98.51,98.39,98.39,61800.0,68.9651,68.9721,68.8881,68.8881,61800.0
2012-04-10 10:20:00,98.39,98.4,98.3,98.37,87600.0,68.8881,68.8951,68.8251,68.8741,87600.0
2012-04-10 10:25:00,98.37,98.44,98.35,98.41,46200.0,68.8741,68.9231,68.8601,68.9021,46200.0
2012-04-10 10:30:00,98.42,98.42,98.34,98.4,57200.0,68.9091,68.9091,68.8531,68.8951,57200.0
2012-04-10 10:35:00,98.41,98.43,98.34,98.34,44700.0,68.9021,68.9161,68.8531,68.8531,44700.0
2012-04-10 10:40:00,98.34,98.38,98.33,98.37,33300.0,68.8531,68.8811,68.8461,68.8741,33300.0
2012-04-10 10:45:00,98.37,98.44,98.37,98.43,59400.0,68.8741,68.9231,68.8741,68.9161,59400.0
2012-04-10 10:50:00,98.42,98.45,98.37,98.44,48600.0,68.9091,68.9301,68.8741,68.9231,48600.0
2012-04-10 10:55:00,98.44,98.52,98.44,98.52,119100.0,68.9231,68.9791,68.9231,68.9791,119100.0
2012-04-10 11:00:00,98.52,98.55,98.48,98.55,75300.0,68.9791,69.0001,68.9511,69.0001,75300.0
2012-04-10 11:05:00,98.55,98.64,98.54,98.64,67800.0,69.0001,69.0631,68.9931,69.0631,67800.0
2012-04-10 11:10:00,98.63,98.67,98.56,98.6,84300.0,69.0561,69.0841,69.0071,69.0351,84300.0
2012-04-10 11:15:00,98.6,98.63,98.53,98.62,63300.0,69.0351,69.0561,68.9861,69.0491,63300.0
2012-04-10 11:20:00,98.63,98.64,98.58,98.61,34500.0,69.0561,69.0631,69.0211,69.0421,34500.0
2012-04-10 11:25:00,98.62,98.68,98.61,98.67,36000.0,69.0491,69.0911,69.0421,69.0841,36000.0
2012-04-10 11:30:00,98.67,98.68,98.55,98.55,51400.0,69.0841,69.0911,69.0001,69.0001,51400.0
2012-04-10 11:35:00,98.55,98.58,98.54,98.56,55900.0,69.0001,69.0211,68.9931,69.0071,55900.0
2012-04-10 11:40:00,98.56,98.58,98.52,98.56,65900.0,69.0071,69.0211,68.9791,69.0071,65900.0
2012-04-10 11:45:00,98.56,98.56,98.49,98.55,58600.0,69.0071,69.0071,68.9581,69.0001,58600.0
2012-04-10 11:50:00,98.55,98.56,98.43,98.49,139000.0,69.0001,69.0071,68.9161,68.9581,139000.0
2012-04-10 11:55:00,98.49,98.54,98.45,98.47,74100.0,68.9581,68.9931,68.9301,68.9441,74100.0
2012-04-10 12:00:00,98.47,98.51,98.45,98.5,59100.0,68.9441,68.9721,68.9301,68.9651,59100.0
2012-04-10 12:05:00,98.51,98.55,98.5,98.54,78300.0,68.9721,69.0001,68.9651,68.9931,78300.0
2012-04-10 12:10:00,98.53,98.54,98.38,98.43,123300.0,68.9861,68.9931,68.8811,68.9161,123300.0
2012-04-10 12:15:00,98.43,98.45,98.37,98.44,83500.0,68.9161,68.9301,68.8741,68.9231,83500.0
2012-04-10 12:20:00,98.44,98.48,98.36,98.42,86100.0,68.9231,68.9511,68.8671,68.9091,86100.0
2012-04-10 12:25:00,98.4,98.44,98.33,98.34,40400.0,68.8951,68.9231,68.8461,68.8531,40400.0
2012-04-10 12:30:00,98.34,98.37,98.25,98.25,74300.0,68.8531,68.8741,68.7901,68.7901,74300.0
2012-04-10 12:35:00,98.25,98.25,98.15,98.18,58800.0,68.7901,68.7901,68.7201,68.7411,58800.0
2012-04-10 12:40:00,98.19,98.22,98.15,98.21,29700.0,68.7481,68.7691,68.7201,68.7621,29700.0
2012-04-10 12:45:00,98.2,98.21,98.1,98.11,46500.0,68.7551,68.7621,68.6851,68.6921,46500.0
2012-04-10 12:50:00,98.11,98.12,97.98,97.98,46100.0,68.6921,68.6991,68.601,68.601,46100.0
2012-04-10 12:55:00,97.99,98.01,97.95,97.99,45400.0,68.608,68.622,68.58,68.608,45400.0
2012-04-10 13:00:00,97.99,98.0,97.86,97.86,77500.0,68.608,68.615,68.517,68.517,77500.0
2012-04-10 13:05:00,97.87,97.88,97.74,97.76,71100.0,68.524,68.531,68.433,68.447,71100.0
2012-04-10 13:10:00,97.75,97.75,97.66,97.68,61700.0,68.44,68.44,68.377,68.391,61700.0
2012-04-10 13:15:00,97.68,97.69,97.5,97.51,113600.0,68.391,68.398,68.265,68.272,113600.0
2012-04-10 13:20:00,97.5,97.56,97.42,97.53,148000.0,68.265,68.307,68.209,68.286,148000.0
2012-04-10 13:25:00,97.53,97.54,97.48,97.5,83800.0,68.286,68.293,68.251,68.265,83800.0
2012-04-10 13:30:00,97.5,97.54,97.45,97.47,55500.0,68.265,68.293,68.23,68.244,55500.0
2012-04-10 13:35:00,97.48,97.63,97.47,97.6,51400.0,68.251,68.356,68.244,68.335,51400.0
2012-04-10 13:40:00,97.6,97.65,97.52,97.65,83900.0,68.335,68.37,68.279,68.37,83900.0
2012-04-10 13:45:00,97.65,97.79,97.65,97.75,65500.0,68.37,68.468,68.37,68.44,65500.0
2012-04-10 13:50:00,97.76,97.83,97.73,97.82,65700.0,68.447,68.496,68.426,68.489,65700.0
2012-04-10 13:55:00,97.83,97.89,97.82,97.89,46600.0,68.496,68.538,68.489,68.538,46600.0
2012-04-10 14:00:00,97.89,97.96,97.74,97.74,92400.0,68.538,68.587,68.433,68.433,92400.0
2012-04-10 14:05:00,97.74,97.82,97.71,97.81,104500.0,68.433,68.489,68.412,68.482,104500.0
2012-04-10 14:10:00,97.82,97.9,97.81,97.88,60300.0,68.489,68.545,68.482,68.531,60300.0
2012-04-10 14:15:00,97.88,97.88,97.78,97.8,128700.0,68.531,68.531,68.461,68.475,128700.0
2012-04-10 14:20:00,97.81,97.82,97.63,97.67,84300.0,68.482,68.489,68.356,68.384,84300.0
2012-04-10 14:25:00,97.67,97.77,97.65,97.77,54500.0,68.384,68.454,68.37,68.454,54500.0
2012-04-10 14:30:00,97.77,97.81,97.59,97.63,64500.0,68.454,68.482,68.328,68.356,64500.0
2012-04-10 14:35:00,97.63,97.64,97.56,97.58,70800.0,68.356,68.363,68.307,68.321,70800.0
2012-04-10 14:40:00,97.58,97.67,97.58,97.67,88700.0,68.321,68.384,68.321,68.384,88700.0
2012-04-10 14:45:00,97.68,97.72,97.59,97.65,63200.0,68.391,68.419,68.328,68.37,63200.0
2012-04-10 14:50:00,97.65,97.65,97.59,97.64,41000.0,68.37,68.37,68.328,68.363,41000.0
2012-04-10 14:55:00,97.64,97.64,97.56,97.58,55200.0,68.363,68.363,68.307,68.321,55200.0
2012-04-10 15:00:00,97.57,97.58,97.48,97.48,68400.0,68.314,68.321,68.251,68.251,68400.0
2012-04-10 15:05:00,97.48,97.54,97.42,97.42,89500.0,68.251,68.293,68.209,68.209,89500.0
2012-04-10 15:10:00,97.43,97.46,97.38,97.39,97300.0,68.216,68.237,68.1809,68.1879,97300.0
2012-04-10 15:15:00,97.39,97.53,97.31,97.53,64300.0,68.1879,68.286,68.1319,68.286,64300.0
2012-04-10 15:20:00,97.53,97.61,97.52,97.61,110600.0,68.286,68.342,68.279,68.342,110600.0
2012-04-10 15:25:00,97.6,97.63,97.53,97.58,105600.0,68.335,68.356,68.286,68.321,105600.0
2012-04-10 15:30:00,97.59,98.01,97.55,98.0,263700.0,68.328,68.622,68.3,68.615,263700.0
2012-04-10 15:35:00,98.0,98.03,97.9,97.94,195900.0,68.615,68.636,68.545,68.573,195900.0
2012-04-10 15:40:00,97.94,97.96,97.81,97.82,115200.0,68.573,68.587,68.482,68.489,115200.0
2012-04-10 15:45:00,97.8,97.91,97.7,97.9,165100.0,68.475,68.552,68.405,68.545,165100.0
2012-04-10 15:50:00,97.9,97.91,97.73,97.78,293100.0,68.545,68.552,68.426,68.461,293100.0
2012-04-10 15:55:00,97.78,97.78,97.63,97.64,410500.0,68.461,68.461,68.356,68.363,410500.0
2012-04-11 09:30:00,98.29,98.3,97.5,97.68,297300.0,68.8181,68.8251,68.265,68.391,297300.0
2012-04-11 09:35:00,97.69,97.72,97.57,97.71,103400.0,68.398,68.419,68.314,68.412,103400.0
2012-04-11 09:40:00,97.71,97.84,97.64,97.79,107700.0,68.412,68.503,68.363,68.468,107700.0
2012-04-11 09:45:00,97.79,97.93,97.68,97.74,184900.0,68.468,68.566,68.391,68.433,184900.0
2012-04-11 09:50:00,97.76,97.8,97.69,97.7,137600.0,68.447,68.475,68.398,68.405,137600.0
2012-04-11 09:55:00,97.7,97.79,97.7,97.79,79600.0,68.405,68.468,68.405,68.468,79600.0
2012-04-11 10:00:00,97.79,97.8,97.75,97.75,39400.0,68.468,68.475,68.44,68.44,39400.0
2012-04-11 10:05:00,97.76,97.77,97.71,97.76,44800.0,68.447,68.454,68.412,68.447,44800.0
2012-04-11 10:10:00,97.76,97.85,97.76,97.79,59000.0,68.447,68.51,68.447,68.468,59000.0
2012-04-11 10:15:00,97.8,98.0,97.8,98.0,61000.0,68.475,68.615,68.475,68.615,61000.0
2012-04-11 10:20:00,98.0,98.03,97.98,98.01,98300.0,68.615,68.636,68.601,68.622,98300.0
2012-04-11 10:25:00,98.02,98.05,97.94,97.96,59700.0,68.629,68.6501,68.573,68.587,59700.0
2012-04-11 10:30:00,97.97,98.05,97.97,98.04,87600.0,68.594,68.6501,68.594,68.643,87600.0
2012-04-11 10:35:00,98.03,98.03,97.98,98.01,92700.0,68.636,68.636,68.601,68.622,92700.0
2012-04-11 10:40:00,98.02,98.02,97.93,97.97,48900.0,68.629,68.629,68.566,68.594,48900.0
2012-04-11 10:45:00,97.97,98.02,97.97,98.02,76300.0,68.594,68.629,68.594,68.629,76300.0
2012-04-11 10:50:00,98.02,98.09,98.0,98.08,85400.0,68.629,68.6781,68.615,68.6711,85400.0
2012-04-11 10:55:00,98.08,98.22,98.05,98.22,55400.0,68.6711,68.7691,68.6501,68.7691,55400.0
2012-04-11 11:00:00,98.22,98.33,98.21,98.21,71900.0,68.7691,68.8461,68.7621,68.7621,71900.0
2012-04-11 11:05:00,98.21,98.22,98.17,98.17,25100.0,68.7621,68.7691,68.7341,68.7341,25100.0
2012-04-11 11:10:00,98.17,98.2,98.1,98.11,44300.0,68.7341,68.7551,68.6851,68.6921,44300.0
2012-04-11 11:15:00,98.12,98.22,98.11,98.15,38400.0,68.6991,68.7691,68.6921,68.7201,38400.0
2012-04-11 11:20:00,98.15,98.21,98.1,98.21,54300.0,68.7201,68.7621,68.6851,68.7621,54300.0
2012-04-11 11:25:00,98.21,98.23,98.17,98.17,36800.0,68.7621,68.7761,68.7341,68.7341,36800.0
2012-04-11 11:30:00,98.16,98.24,98.15,98.23,30900.0,68.7271,68.7831,68.7201,68.7761,30900.0
2012-04-11 11:35:00,98.24,98.25,98.18,98.23,43400.0,68.7831,68.7901,68.7411,68.7761,43400.0
2012-04-11 11:40:00,98.23,98.25,98.21,98.25,35000.0,68.7761,68.7901,68.7621,68.7901,35000.0
2012-04-11 11:45:00,98.25,98.3,98.23,98.24,68700.0,68.7901,68.8251,68.7761,68.7831,68700.0
2012-04-11 11:50:00,98.23,98.24,98.17,98.21,57700.0,68.7761,68.7831,68.7341,68.7621,57700.0
2012-04-11 11:55:00,98.2,98.21,98.16,98.2,23100.0,68.7551,68.7621,68.7271,68.7551,23100.0
2012-04-11 12:00:00,98.21,98.26,98.2,98.21,47200.0,68.7621,68.7971,68.7551,68.7621,47200.0
2012-04-11 12:05:00,98.21,98.31,98.19,98.26,125200.0,68.7621,68.8321,68.7481,68.7971,125200.0
2012-04-11 12:10:00,98.26,98.3,98.22,98.3,48200.0,68.7971,68.8251,68.7691,68.8251,48200.0
2012-04-11 12:15:00,98.3,98.33,98.28,98.3,47700.0,68.8251,68.8461,68.8111,68.8251,47700.0
2012-04-11 12:20:00,98.29,98.31,98.28,98.29,32200.0,68.8181,68.8321,68.8111,68.8181,32200.0
2012-04-11 12:25:00,98.3,98.32,98.29,98.3,35300.0,68.8251,68.8391,68.8181,68.8251,35300.0
2012-04-11 12:30:00,98.3,98.4,98.3,98.4,46400.0,68.8251,68.8951,68.8251,68.8951,46400.0
2012-04-11 12:35:00,98.4,98.45,98.34,98.36,110000.0,68.8951,68.9301,68.8531,68.8671,110000.0
2012-04-11 12:40:00,98.35,98.4,98.34,98.36,37500.0,68.8601,68.8951,68.8531,68.8671,37500.0
2012-04-11 12:45:00,98.35,98.4,98.33,98.36,54300.0,68.8601,68.8951,68.8461,68.8671,54300.0
2012-04-11 12:50:00,98.36,98.42,98.34,98.41,27900.0,68.8671,68.9091,68.8531,68.9021,27900.0
2012-04-11 12:55:00,98.42,98.47,98.42,98.45,37700.0,68.9091,68.9441,68.9091,68.9301,37700.0
2012-04-11 13:00:00,98.45,98.47,98.42,98.47,48000.0,68.9301,68.9441,68.9091,68.9441,48000.0
2012-04-11 13:05:00,98.46,98.47,98.44,98.44,83500.0,68.9371,68.9441,68.9231,68.9231,83500.0
2012-04-11 13:10:00,98.45,98.52,98.44,98.48,63000.0,68.9301,68.9791,68.9231,68.9511,63000.0
2012-04-11 13:15:00,98.49,98.54,98.48,98.51,38600.0,68.9581,68.9931,68.9511,68.9721,38600.0
2012-04-11 13:20:00,98.51,98.52,98.46,98.47,26900.0,68.9721,68.9791,68.9371,68.9441,26900.0
2012-04-11 13:25:00,98.46,98.47,98.45,98.46,25300.0,68.9371,68.9441,68.9301,68.9371,25300.0
2012-04-11 13:30:00,98.45,98.46,98.43,98.44,53200.0,68.9301,68.9371,68.9161,68.9231,53200.0
2012-04-11 13:35:00,98.43,98.49,98.43,98.49,31400.0,68.9161,68.9581,68.9161,68.9581,31400.0
2012-04-11 13:40:00,98.5,98.61,98.5,98.6,104700.0,68.9651,69.0421,68.9651,69.0351,104700.0
2012-04-11 13:45:00,98.61,98.63,98.59,98.6,68800.0,69.0421,69.0561,69.0281,69.0351,68800.0
2012-04-11 13:50:00,98.6,98.67,98.6,98.66,81700.0,69.0351,69.0841,69.0351,69.0771,81700.0
2012-04-11 13:55:00,98.67,98.72,98.67,98.71,55900.0,69.0841,69.1192,69.0841,69.1122,55900.0
2012-04-11 14:00:00,98.71,98.73,98.6,98.6,58000.0,69.1122,69.1262,69.0351,69.0351,58000.0
2012-04-11 14:05:00,98.6,98.62,98.51,98.51,64300.0,69.0351,69.0491,68.9721,68.9721,64300.0
2012-04-11 14:10:00,98.52,98.53,98.48,98.53,44300.0,68.9791,68.9861,68.9511,68.9861,44300.0
2012-04-11 14:15:00,98.54,98.66,98.53,98.66,82800.0,68.9931,69.0771,68.9861,69.0771,82800.0
2012-04-11 14:20:00,98.66,98.7,98.64,98.65,73300.0,69.0771,69.1052,69.0631,69.0701,73300.0
2012-04-11 14:25:00,98.65,98.68,98.61,98.63,62400.0,69.0701,69.0911,69.0421,69.0561,62400.0
2012-04-11 14:30:00,98.63,98.64,98.55,98.56,89300.0,69.0561,69.0631,69.0001,69.0071,89300.0
2012-04-11 14:35:00,98.56,98.63,98.55,98.59,80300.0,69.0071,69.0561,69.0001,69.0281,80300.0
2012-04-11 14:40:00,98.58,98.59,98.55,98.56,47700.0,69.0211,69.0281,69.0001,69.0071,47700.0
2012-04-11 14:45:00,98.57,98.59,98.51,98.59,57600.0,69.0141,69.0281,68.9721,69.0281,57600.0
2012-04-11 14:50:00,98.59,98.61,98.57,98.59,51600.0,69.0281,69.0421,69.0141,69.0281,51600.0
2012-04-11 14:55:00,98.6,98.63,98.49,98.52,156600.0,69.0351,69.0561,68.9581,68.9791,156600.0
2012-04-11 15:00:00,98.52,98.56,98.52,98.53,67800.0,68.9791,69.0071,68.9791,68.9861,67800.0
2012-04-11 15:05:00,98.53,98.53,98.51,98.52,60300.0,68.9861,68.9861,68.9721,68.9791,60300.0
2012-04-11 15:10:00,98.52,98.56,98.51,98.52,111000.0,68.9791,69.0071,68.9721,68.9791,111000.0
2012-04-11 15:15:00,98.53,98.58,98.52,98.58,54400.0,68.9861,69.0211,68.9791,69.0211,54400.0
2012-04-11 15:20:00,98.58,98.65,98.57,98.58,84100.0,69.0211,69.0701,69.0141,69.0211,84100.0
2012-04-11 15:25:00,98.59,98.64,98.58,98.59,46300.0,69.0281,69.0631,69.0211,69.0281,46300.0
2012-04-11 15:30:00,98.6,98.62,98.58,98.61,75500.0,69.0351,69.0491,69.0211,69.0421,75500.0
2012-04-11 15:35:00,98.61,98.61,98.55,98.55,130300.0,69.0421,69.0421,69.0001,69.0001,130300.0
2012-04-11 15:40:00,98.55,98.59,98.5,98.5,117000.0,69.0001,69.0281,68.9651,68.9651,117000.0
2012-04-11 15:45:00,98.5,98.51,98.36,98.45,213700.0,68.9651,68.9721,68.8671,68.9301,213700.0
2012-04-11 15:50:00,98.44,98.58,98.41,98.58,132800.0,68.9231,69.0211,68.9021,69.0211,132800.0
2012-04-11 15:55:00,98.57,98.65,98.54,98.57,272700.0,69.0141,69.0701,68.9931,69.0141,272700.0
2012-04-12 09:30:00,98.72,98.75,98.0,98.01,161600.0,69.1192,69.1402,68.615,68.622,161600.0
2012-04-12 09:35:00,98.04,98.09,97.82,97.87,99700.0,68.643,68.6781,68.489,68.524,99700.0
2012-04-12 09:40:00,97.91,98.09,97.84,97.85,64700.0,68.552,68.6781,68.503,68.51,64700.0
2012-04-12 09:45:00,97.83,98.12,97.82,97.98,104200.0,68.496,68.6991,68.489,68.601,104200.0
2012-04-12 09:50:00,97.98,97.98,97.75,97.81,84800.0,68.601,68.601,68.44,68.482,84800.0
2012-04-12 09:55:00,97.81,97.84,97.63,97.66,95200.0,68.482,68.503,68.356,68.377,95200.0
2012-04-12 10:00:00,97.66,97.68,97.47,97.49,156200.0,68.377,68.391,68.244,68.258,156200.0
2012-04-12 10:05:00,97.48,97.5,97.44,97.5,121600.0,68.251,68.265,68.223,68.265,121600.0
2012-04-12 10:10:00,97.5,97.55,97.44,97.44,128900.0,68.265,68.3,68.223,68.223,128900.0
2012-04-12 10:15:00,97.45,97.61,97.44,97.56,84000.0,68.23,68.342,68.223,68.307,84000.0
2012-04-12 10:20:00,97.56,97.58,97.45,97.49,73900.0,68.307,68.321,68.23,68.258,73900.0
2012-04-12 10:25:00,97.49,97.51,97.44,97.48,57200.0,68.258,68.272,68.223,68.251,57200.0
2012-04-12 10:30:00,97.49,97.49,97.35,97.38,113700.0,68.258,68.258,68.1599,68.1809,113700.0
2012-04-12 10:35:00,97.38,97.57,97.38,97.53,100700.0,68.1809,68.314,68.1809,68.286,100700.0
2012-04-12 10:40:00,97.53,97.56,97.5,97.55,59700.0,68.286,68.307,68.265,68.3,59700.0
2012-04-12 10:45:00,97.54,97.65,97.53,97.56,81100.0,68.293,68.37,68.286,68.307,81100.0
2012-04-12 10:50:00,97.57,97.63,97.56,97.6,49100.0,68.314,68.356,68.307,68.335,49100.0
2012-04-12 10:55:00,97.6,97.75,97.59,97.65,74000.0,68.335,68.44,68.328,68.37,74000.0
2012-04-12 11:00:00,97.65,97.67,97.59,97.65,74200.0,68.37,68.384,68.328,68.37,74200.0
2012-04-12 11:05:00,97.65,97.68,97.62,97.63,90000.0,68.37,68.391,68.349,68.356,90000.0
2012-04-12 11:10:00,97.64,97.64,97.53,97.57,86900.0,68.363,68.363,68.286,68.314,86900.0
2012-04-12 11:15:00,97.57,97.62,97.57,97.61,63500.0,68.314,68.349,68.314,68.342,63500.0
2012-04-12 11:20:00,97.61,97.66,97.58,97.66,63000.0,68.342,68.377,68.321,68.377,63000.0
2012-04-12 11:25:00,97.66,97.77,97.65,97.72,53600.0,68.377,68.454,68.37,68.419,53600.0
2012-04-12 11:30:00,97.72,97.72,97.61,97.64,35500.0,68.419,68.419,68.342,68.363,35500.0
2012-04-12 11:35:00,97.65,97.66,97.62,97.63,25700.0,68.37,68.377,68.349,68.356,25700.0
2012-04-12 11:40:00,97.63,97.67,97.63,97.66,23800.0,68.356,68.384,68.356,68.377,23800.0
2012-04-12 11:45:00,97.65,97.67,97.61,97.62,36800.0,68.37,68.384,68.342,68.349,36800.0
2012-04-12 11:50:00,97.61,97.62,97.6,97.61,22500.0,68.342,68.349,68.335,68.342,22500.0
2012-04-12 11:55:00,97.61,97.61,97.54,97.56,72800.0,68.342,68.342,68.293,68.307,72800.0
2012-04-12 12:00:00,97.57,97.66,97.57,97.63,47400.0,68.314,68.377,68.314,68.356,47400.0
2012-04-12 12:05:00,97.63,97.64,97.63,97.64,22800.0,68.356,68.363,68.356,68.363,22800.0
2012-04-12 12:10:00,97.64,97.64,97.62,97.63,27500.0,68.363,68.363,68.349,68.356,27500.0
2012-04-12 12:15:00,97.63,97.63,97.55,97.62,47500.0,68.356,68.356,68.3,68.349,47500.0
2012-04-12 12:20:00,97.62,97.63,97.55,97.62,65100.0,68.349,68.356,68.3,68.349,65100.0
2012-04-12 12:25:00,97.62,97.65,97.59,97.6,45300.0,68.349,68.37,68.328,68.335,45300.0
2012-04-12 12:30:00,97.6,97.65,97.58,97.65,24700.0,68.335,68.37,68.321,68.37,24700.0
2012-04-12 12:35:00,97.65,97.65,97.61,97.61,20300.0,68.37,68.37,68.342,68.342,20300.0
2012-04-12 12:40:00,97.62,97.68,97.62,97.62,39100.0,68.349,68.391,68.349,68.349,39100.0
2012-04-12 12:45:00,97.62,97.62,97.6,97.61,24100.0,68.349,68.349,68.335,68.342,24100.0
2012-04-12 12:50:00,97.61,97.64,97.61,97.64,20000.0,68.342,68.363,68.342,68.363,20000.0
2012-04-12 12:55:00,97.64,97.64,97.6,97.6,63300.0,68.363,68.363,68.335,68.335,63300.0
2012-04-12 13:00:00,97.6,97.61,97.58,97.6,33400.0,68.335,68.342,68.321,68.335,33400.0
2012-04-12 13:05:00,97.6,97.61,97.59,97.61,13200.0,68.335,68.342,68.328,68.342,13200.0
2012-04-12 13:10:00,97.61,97.63,97.6,97.63,20700.0,68.342,68.356,68.335,68.356,20700.0
2012-04-12 13:15:00,97.63,97.64,97.62,97.63,19100.0,68.356,68.363,68.349,68.356,19100.0
2012-04-12 13:20:00,97.63,97.64,97.62,97.63,25100.0,68.356,68.363,68.349,68.356,25100.0
2012-04-12 13:25:00,97.63,97.63,97.61,97.61,32500.0,68.356,68.356,68.342,68.342,32500.0
2012-04-12 13:30:00,97.62,97.62,97.6,97.61,133200.0,68.349,68.349,68.335,68.342,133200.0
2012-04-12 13:35:00,97.62,97.62,97.58,97.59,32300.0,68.349,68.349,68.321,68.328,32300.0
2012-04-12 13:40:00,97.6,97.6,97.54,97.54,27300.0,68.335,68.335,68.293,68.293,27300.0
2012-04-12 13:45:00,97.54,97.57,97.54,97.55,26700.0,68.293,68.314,68.293,68.3,26700.0
2012-04-12 13:50:00,97.55,97.55,97.54,97.55,17100.0,68.3,68.3,68.293,68.3,17100.0
2012-04-12 13:55:00,97.55,97.55,97.5,97.51,67400.0,68.3,68.3,68.265,68.272,67400.0
2012-04-12 14:00:00,97.51,97.55,97.5,97.55,30700.0,68.272,68.3,68.265,68.3,30700.0
2012-04-12 14:05:00,97.55,97.56,97.51,97.52,49800.0,68.3,68.307,68.272,68.279,49800.0
2012-04-12 14:10:00,97.53,97.56,97.52,97.55,25000.0,68.286,68.307,68.279,68.3,25000.0
2012-04-12 14:15:00,97.56,97.62,97.55,97.61,53900.0,68.307,68.349,68.3,68.342,53900.0
2012-04-12 14:20:00,97.6,97.64,97.58,97.61,49300.0,68.335,68.363,68.321,68.342,49300.0
2012-04-12 14:25:00,97.61,97.63,97.59,97.59,27300.0,68.342,68.356,68.328,68.328,27300.0
2012-04-12 14:30:00,97.59,97.62,97.58,97.61,68100.0,68.328,68.349,68.321,68.342,68100.0
2012-04-12 14:35:00,97.62,97.62,97.56,97.56,40500.0,68.349,68.349,68.307,68.307,40500.0
2012-04-12 14:40:00,97.56,97.61,97.56,97.59,67700.0,68.307,68.342,68.307,68.328,67700.0
2012-04-12 14:45:00,97.6,97.6,97.59,97.59,20100.0,68.335,68.335,68.328,68.328,20100.0
2012-04-12 14:50:00,97.6,97.61,97.57,97.6,41500.0,68.335,68.342,68.314,68.335,41500.0
2012-04-12 14:55:00,97.61,97.62,97.6,97.62,24300.0,68.342,68.349,68.335,68.349,24300.0
2012-04-12 15:00:00,97.62,97.64,97.62,97.62,83700.0,68.349,68.363,68.349,68.349,83700.0
2012-04-12 15:05:00,97.63,97.63,97.59,97.61,41500.0,68.356,68.356,68.328,68.342,41500.0
2012-04-12 15:10:00,97.6,97.62,97.59,97.59,38700.0,68.335,68.349,68.328,68.328,38700.0
2012-04-12 15:15:00,97.6,97.6,97.51,97.51,88600.0,68.335,68.335,68.272,68.272,88600.0
2012-04-12 15:20:00,97.52,97.58,97.51,97.58,44600.0,68.279,68.321,68.272,68.321,44600.0
2012-04-12 15:25:00,97.57,97.6,97.56,97.6,52900.0,68.314,68.335,68.307,68.335,52900.0
2012-04-12 15:30:00,97.6,97.62,97.52,97.59,128100.0,68.335,68.349,68.279,68.328,128100.0
2012-04-12 15:35:00,97.6,97.63,97.59,97.62,78900.0,68.335,68.356,68.328,68.349,78900.0
2012-04-12 15:40:00,97.63,97.63,97.58,97.59,87800.0,68.356,68.356,68.321,68.328,87800.0
2012-04-12 15:45:00,97.59,97.64,97.59,97.61,101800.0,68.328,68.363,68.328,68.342,101800.0
2012-04-12 15:50:00,97.6,97.75,97.57,97.75,329500.0,68.335,68.44,68.314,68.44,329500.0
2012-04-12 15:55:00,97.74,97.78,97.63,97.65,430900.0,68.433,68.461,68.356,68.37,430900.0
2012-04-13 09:30:00,97.52,97.8,97.49,97.78,147300.0,68.279,68.475,68.258,68.461,147300.0
2012-04-13 09:35:00,97.77,97.79,97.67,97.79,95800.0,68.454,68.468,68.384,68.468,95800.0
2012-04-13 09:40:00,97.79,97.8,97.69,97.73,82800.0,68.468,68.475,68.398,68.426,82800.0
2012-04-13 09:45:00,97.73,97.78,97.58,97.63,100100.0,68.426,68.461,68.321,68.356,100100.0
2012-04-13 09:50:00,97.64,97.69,97.55,97.59,118600.0,68.363,68.398,68.3,68.328,118600.0
2012-04-13 09:55:00,97.59,97.62,97.43,97.43,103100.0,68.328,68.349,68.216,68.216,103100.0
2012-04-13 10:00:00,97.44,97.58,97.44,97.48,93700.0,68.223,68.321,68.223,68.251,93700.0
2012-04-13 10:05:00,97.5,97.55,97.46,97.53,56400.0,68.265,68.3,68.237,68.286,56400.0
2012-04-13 10:10:00,97.52,97.64,97.52,97.61,46600.0,68.279,68.363,68.279,68.342,46600.0
2012-04-13 10:15:00,97.61,97.68,97.6,97.61,59200.0,68.342,68.391,68.335,68.342,59200.0
2012-04-13 10:20:00,97.62,97.69,97.56,97.57,53900.0,68.349,68.398,68.307,68.314,53900.0
2012-04-13 10:25:00,97.58,97.58,97.51,97.52,30800.0,68.321,68.321,68.272,68.279,30800.0
2012-04-13 10:30:00,97.51,97.56,97.48,97.48,36700.0,68.272,68.307,68.251,68.251,36700.0
2012-04-13 10:35:00,97.48,97.48,97.43,97.46,46200.0,68.251,68.251,68.216,68.237,46200.0
2012-04-13 10:40:00,97.45,97.45,97.34,97.34,57800.0,68.23,68.23,68.1529,68.1529,57800.0
2012-04-13 10:45:00,97.34,97.35,97.13,97.15,111200.0,68.1529,68.1599,68.0059,68.0199,111200.0
2012-04-13 10:50:00,97.15,97.16,97.09,97.13,69300.0,68.0199,68.0269,67.9779,68.0059,69300.0
2012-04-13 10:55:00,97.14,97.19,97.13,97.17,31300.0,68.0129,68.0479,68.0059,68.0339,31300.0
2012-04-13 11:00:00,97.17,97.29,97.17,97.26,34600.0,68.0339,68.1179,68.0339,68.0969,34600.0
2012-04-13 11:05:00,97.26,97.37,97.26,97.28,49000.0,68.0969,68.1739,68.0969,68.1109,49000.0
2012-04-13 11:10:00,97.28,97.29,97.22,97.22,43800.0,68.1109,68.1179,68.0689,68.0689,43800.0
2012-04-13 11:15:00,97.21,97.27,97.2,97.26,24700.0,68.0619,68.1039,68.0549,68.0969,24700.0
2012-04-13 11:20:00,97.27,97.35,97.26,97.26,50600.0,68.1039,68.1599,68.0969,68.0969,50600.0
2012-04-13 11:25:00,97.27,97.29,97.23,97.27,31900.0,68.1039,68.1179,68.0759,68.1039,31900.0
2012-04-13 11:30:00,97.27,97.34,97.24,97.34,61100.0,68.1039,68.1529,68.0829,68.1529,61100.0
2012-04-13 11:35:00,97.33,97.38,97.32,97.36,27900.0,68.1459,68.1809,68.1389,68.1669,27900.0
2012-04-13 11:40:00,97.36,97.44,97.35,97.41,59300.0,68.1669,68.223,68.1599,68.202,59300.0
2012-04-13 11:45:00,97.41,97.5,97.41,97.48,42800.0,68.202,68.265,68.202,68.251,42800.0
2012-04-13 11:50:00,97.49,97.49,97.43,97.44,26100.0,68.258,68.258,68.216,68.223,26100.0
2012-04-13 11:55:00,97.44,97.47,97.42,97.44,20100.0,68.223,68.244,68.209,68.223,20100.0
2012-04-13 12:00:00,97.44,97.55,97.44,97.52,40700.0,68.223,68.3,68.223,68.279,40700.0
2012-04-13 12:05:00,97.51,97.52,97.49,97.49,31000.0,68.272,68.279,68.258,68.258,31000.0
2012-04-13 12:10:00,97.49,97.51,97.42,97.42,54100.0,68.258,68.272,68.209,68.209,54100.0
2012-04-13 12:15:00,97.42,97.43,97.38,97.4,111100.0,68.209,68.216,68.1809,68.195,111100.0
2012-04-13 12:20:00,97.39,97.45,97.36,97.42,33600.0,68.1879,68.23,68.1669,68.209,33600.0
2012-04-13 12:25:00,97.41,97.45,97.37,97.43,25400.0,68.202,68.23,68.1739,68.216,25400.0
2012-04-13 12:30:00,97.43,97.5,97.42,97.47,61800.0,68.216,68.265,68.209,68.244,61800.0
2012-04-13 12:35:00,97.47,97.5,97.46,97.48,34400.0,68.244,68.265,68.237,68.251,34400.0
2012-04-13 12:40:00,97.47,97.47,97.43,97.47,80600.0,68.244,68.244,68.216,68.244,80600.0
2012-04-13 12:45:00,97.48,97.51,97.48,97.5,40300.0,68.251,68.272,68.251,68.265,40300.0
2012-04-13 12:50:00,97.49,97.51,97.49,97.5,40300.0,68.258,68.272,68.258,68.265,40300.0
2012-04-13 12:55:00,97.49,97.55,97.49,97.54,44800.0,68.258,68.3,68.258,68.293,44800.0
2012-04-13 13:00:00,97.54,97.54,97.51,97.52,38400.0,68.293,68.293,68.272,68.279,38400.0
2012-04-13 13:05:00,97.51,97.52,97.48,97.5,21600.0,68.272,68.279,68.251,68.265,21600.0
2012-04-13 13:10:00,97.5,97.51,97.49,97.51,14300.0,68.265,68.272,68.258,68.272,14300.0
2012-04-13 13:15:00,97.51,97.51,97.48,97.5,21800.0,68.272,68.272,68.251,68.265,21800.0
2012-04-13 13:20:00,97.49,97.51,97.46,97.5,24600.0,68.258,68.272,68.237,68.265,24600.0
2012-04-13 13:25:00,97.49,97.5,97.48,97.49,14200.0,68.258,68.265,68.251,68.258,14200.0
2012-04-13 13:30:00,97.5,97.5,97.49,97.5,17900.0,68.265,68.265,68.258,68.265,17900.0
2012-04-13 13:35:00,97.5,97.52,97.49,97.5,41700.0,68.265,68.279,68.258,68.265,41700.0
2012-04-13 13:40:00,97.5,97.51,97.43,97.5,54600.0,68.265,68.272,68.216,68.265,54600.0
2012-04-13 13:45:00,97.51,97.51,97.45,97.46,17900.0,68.272,68.272,68.23,68.237,17900.0
2012-04-13 13:50:00,97.46,97.49,97.39,97.39,22200.0,68.237,68.258,68.1879,68.1879,22200.0
2012-04-13 13:55:00,97.4,97.47,97.4,97.45,32500.0,68.195,68.244,68.195,68.23,32500.0
2012-04-13 14:00:00,97.45,97.45,97.38,97.38,29000.0,68.23,68.23,68.1809,68.1809,29000.0
2012-04-13 14:05:00,97.39,97.43,97.36,97.42,19500.0,68.1879,68.216,68.1669,68.209,19500.0
2012-04-13 14:10:00,97.42,97.44,97.4,97.42,19800.0,68.209,68.223,68.195,68.209,19800.0
2012-04-13 14:15:00,97.42,97.45,97.41,97.44,17600.0,68.209,68.23,68.202,68.223,17600.0
2012-04-13 14:20:00,97.43,97.46,97.43,97.45,15400.0,68.216,68.237,68.216,68.23,15400.0
2012-04-13 14:25:00,97.47,97.48,97.38,97.39,42000.0,68.244,68.251,68.1809,68.1879,42000.0
2012-04-13 14:30:00,97.39,97.42,97.38,97.42,15800.0,68.1879,68.209,68.1809,68.209,15800.0
2012-04-13 14:35:00,97.42,97.46,97.41,97.43,34900.0,68.209,68.237,68.202,68.216,34900.0
2012-04-13 14:40:00,97.44,97.46,97.39,97.42,69600.0,68.223,68.237,68.1879,68.209,69600.0
2012-04-13 14:45:00,97.4,97.46,97.39,97.41,72000.0,68.195,68.237,68.1879,68.202,72000.0
2012-04-13 14:50:00,97.41,97.43,97.37,97.4,39600.0,68.202,68.216,68.1739,68.195,39600.0
2012-04-13 14:55:00,97.39,97.41,97.3,97.33,105500.0,68.1879,68.202,68.1249,68.1459,105500.0
2012-04-13 15:00:00,97.33,97.4,97.33,97.4,36200.0,68.1459,68.195,68.1459,68.195,36200.0
2012-04-13 15:05:00,97.39,97.48,97.35,97.47,48600.0,68.1879,68.251,68.1599,68.244,48600.0
2012-04-13 15:10:00,97.48,97.57,97.47,97.53,60800.0,68.251,68.314,68.244,68.286,60800.0
2012-04-13 15:15:00,97.54,97.54,97.46,97.51,50100.0,68.293,68.293,68.237,68.272,50100.0
2012-04-13 15:20:00,97.52,97.53,97.47,97.48,60500.0,68.279,68.286,68.244,68.251,60500.0
2012-04-13 15:25:00,97.47,97.53,97.46,97.47,112500.0,68.244,68.286,68.237,68.244,112500.0
2012-04-13 15:30:00,97.47,97.51,97.39,97.42,81100.0,68.244,68.272,68.1879,68.209,81100.0
2012-04-13 15:35:00,97.41,97.41,97.26,97.26,99500.0,68.202,68.202,68.0969,68.0969,99500.0
2012-04-13 15:40:00,97.27,97.32,97.26,97.27,63400.0,68.1039,68.1389,68.0969,68.1039,63400.0
2012-04-13 15:45:00,97.27,97.27,97.16,97.22,141500.0,68.1039,68.1039,68.0269,68.0689,141500.0
2012-04-13 15:50:00,97.22,97.26,97.12,97.14,129400.0,68.0689,68.0969,67.9989,68.0129,129400.0
2012-04-13 15:55:00,97.14,97.19,96.96,96.96,427100.0,68.0129,68.0479,67.8869,67.8869,427100.0
2012-04-16 09:30:00,97.08,97.9,97.0,97.86,227700.0,67.9709,68.545,67.9149,68.517,227700.0
2012-04-16 09:35:00,97.85,97.87,97.35,97.49,176600.0,68.51,68.524,68.1599,68.258,176600.0
2012-04-16 09:40:00,97.47,97.6,97.38,97.45,143100.0,68.244,68.335,68.1809,68.23,143100.0
2012-04-16 09:45:00,97.44,97.52,97.37,97.44,100000.0,68.223,68.279,68.1739,68.223,100000.0
2012-04-16 09:50:00,97.45,97.48,97.32,97.33,78700.0,68.23,68.251,68.1389,68.1459,78700.0
2012-04-16 09:55:00,97.32,97.37,97.27,97.34,72200.0,68.1389,68.1739,68.1039,68.1529,72200.0
2012-04-16 10:00:00,97.34,97.35,97.25,97.32,112100.0,68.1529,68.1599,68.0899,68.1389,112100.0
2012-04-16 10:05:00,97.32,97.46,97.31,97.46,79700.0,68.1389,68.237,68.1319,68.237,79700.0
2012-04-16 10:10:00,97.46,97.46,97.34,97.36,74200.0,68.237,68.237,68.1529,68.1669,74200.0
2012-04-16 10:15:00,97.36,97.38,97.17,97.18,138200.0,68.1669,68.1809,68.0339,68.0409,138200.0
2012-04-16 10:20:00,97.18,97.19,97.01,97.06,107800.0,68.0409,68.0479,67.9219,67.9569,107800.0
2012-04-16 10:25:00,97.05,97.14,96.99,97.0,81700.0,67.9499,68.0129,67.9079,67.9149,81700.0
2012-04-16 10:30:00,96.99,97.01,96.79,96.9,181900.0,67.9079,67.9219,67.7679,67.8449,181900.0
2012-04-16 10:35:00,96.9,96.9,96.59,96.59,141600.0,67.8449,67.8449,67.6278,67.6278,141600.0
2012-04-16 10:40:00,96.58,96.6,96.5,96.58,100200.0,67.6208,67.6348,67.5648,67.6208,100200.0
2012-04-16 10:45:00,96.58,96.62,96.35,96.35,149200.0,67.6208,67.6488,67.4598,67.4598,149200.0
2012-04-16 10:50:00,96.35,96.5,96.32,96.5,119600.0,67.4598,67.5648,67.4388,67.5648,119600.0
2012-04-16 10:55:00,96.5,96.55,96.45,96.52,72900.0,67.5648,67.5998,67.5298,67.5788,72900.0
2012-04-16 11:00:00,96.52,96.61,96.49,96.51,116600.0,67.5788,67.6418,67.5578,67.5718,116600.0
2012-04-16 11:05:00,96.52,96.52,96.34,96.41,95300.0,67.5788,67.5788,67.4528,67.5018,95300.0
2012-04-16 11:10:00,96.41,96.54,96.39,96.39,60200.0,67.5018,67.5928,67.4878,67.4878,60200.0
2012-04-16 11:15:00,96.38,96.43,96.34,96.34,62700.0,67.4808,67.5158,67.4528,67.4528,62700.0
2012-04-16 11:20:00,96.35,96.47,96.34,96.46,44600.0,67.4598,67.5438,67.4528,67.5368,44600.0
2012-04-16 11:25:00,96.46,96.55,96.46,96.5,41700.0,67.5368,67.5998,67.5368,67.5648,41700.0
2012-04-16 11:30:00,96.51,96.53,96.41,96.41,44100.0,67.5718,67.5858,67.5018,67.5018,44100.0
2012-04-16 11:35:00,96.42,96.44,96.36,96.38,47400.0,67.5088,67.5228,67.4668,67.4808,47400.0
2012-04-16 11:40:00,96.37,96.45,96.36,96.41,29500.0,67.4738,67.5298,67.4668,67.5018,29500.0
2012-04-16 11:45:00,96.41,96.47,96.39,96.42,38000.0,67.5018,67.5438,67.4878,67.5088,38000.0
2012-04-16 11:50:00,96.42,96.52,96.42,96.47,26900.0,67.5088,67.5788,67.5088,67.5438,26900.0
2012-04-16 11:55:00,96.47,96.48,96.41,96.41,43500.0,67.5438,67.5508,67.5018,67.5018,43500.0
2012-04-16 12:00:00,96.41,96.55,96.4,96.52,44100.0,67.5018,67.5998,67.4948,67.5788,44100.0
2012-04-16 12:05:00,96.53,96.53,96.43,96.47,31300.0,67.5858,67.5858,67.5158,67.5438,31300.0
2012-04-16 12:10:00,96.47,96.53,96.47,96.53,23800.0,67.5438,67.5858,67.5438,67.5858,23800.0
2012-04-16 12:15:00,96.54,96.57,96.42,96.43,64300.0,67.5928,67.6138,67.5088,67.5158,64300.0
2012-04-16 12:20:00,96.44,96.5,96.39,96.49,40700.0,67.5228,67.5648,67.4878,67.5578,40700.0
2012-04-16 12:25:00,96.48,96.59,96.48,96.56,37800.0,67.5508,67.6278,67.5508,67.6068,37800.0
2012-04-16 12:30:00,96.57,96.66,96.57,96.58,33100.0,67.6138,67.6768,67.6138,67.6208,33100.0
2012-04-16 12:35:00,96.58,96.59,96.49,96.51,52800.0,67.6208,67.6278,67.5578,67.5718,52800.0
2012-04-16 12:40:00,96.5,96.59,96.49,96.56,58900.0,67.5648,67.6278,67.5578,67.6068,58900.0
2012-04-16 12:45:00,96.56,96.61,96.55,96.57,25800.0,67.6068,67.6418,67.5998,67.6138,25800.0
2012-04-16 12:50:00,96.56,96.58,96.49,96.51,39900.0,67.6068,67.6208,67.5578,67.5718,39900.0
2012-04-16 12:55:00,96.52,96.63,96.49,96.63,45200.0,67.5788,67.6558,67.5578,67.6558,45200.0
2012-04-16 13:00:00,96.63,96.73,96.63,96.73,29100.0,67.6558,67.7258,67.6558,67.7258,29100.0
2012-04-16 13:05:00,96.73,96.79,96.72,96.74,37300.0,67.7258,67.7679,67.7188,67.7329,37300.0
2012-04-16 13:10:00,96.73,96.78,96.66,96.66,31800.0,67.7258,67.7609,67.6768,67.6768,31800.0
2012-04-16 13:15:00,96.66,96.7,96.61,96.65,56500.0,67.6768,67.7048,67.6418,67.6698,56500.0
2012-04-16 13:20:00,96.64,96.65,96.52,96.52,43300.0,67.6628,67.6698,67.5788,67.5788,43300.0
2012-04-16 13:25:00,96.52,96.55,96.51,96.55,37200.0,67.5788,67.5998,67.5718,67.5998,37200.0
2012-04-16 13:30:00,96.55,96.56,96.48,96.5,80100.0,67.5998,67.6068,67.5508,67.5648,80100.0
2012-04-16 13:35:00,96.51,96.58,96.49,96.55,40000.0,67.5718,67.6208,67.5578,67.5998,40000.0
2012-04-16 13:40:00,96.55,96.6,96.53,96.6,34900.0,67.5998,67.6348,67.5858,67.6348,34900.0
2012-04-16 13:45:00,96.61,96.72,96.61,96.66,41700.0,67.6418,67.7188,67.6418,67.6768,41700.0
2012-04-16 13:50:00,96.66,96.66,96.57,96.59,49500.0,67.6768,67.6768,67.6138,67.6278,49500.0
2012-04-16 13:55:00,96.59,96.66,96.58,96.6,39800.0,67.6278,67.6768,67.6208,67.6348,39800.0
2012-04-16 14:00:00,96.6,96.63,96.59,96.6,32800.0,67.6348,67.6558,67.6278,67.6348,32800.0
2012-04-16 14:05:00,96.59,96.61,96.54,96.61,52800.0,67.6278,67.6418,67.5928,67.6418,52800.0
2012-04-16 14:10:00,96.61,96.62,96.52,96.52,47500.0,67.6418,67.6488,67.5788,67.5788,47500.0
2012-04-16 14:15:00,96.52,96.55,96.47,96.49,77500.0,67.5788,67.5998,67.5438,67.5578,77500.0
2012-04-16 14:20:00,96.49,96.5,96.43,96.44,52300.0,67.5578,67.5648,67.5158,67.5228,52300.0
2012-04-16 14:25:00,96.44,96.45,96.37,96.38,48500.0,67.5228,67.5298,67.4738,67.4808,48500.0
2012-04-16 14:30:00,96.38,96.5,96.37,96.5,47300.0,67.4808,67.5648,67.4738,67.5648,47300.0
2012-04-16 14:35:00,96.5,96.58,96.49,96.57,41800.0,67.5648,67.6208,67.5578,67.6138,41800.0
2012-04-16 14:40:00,96.58,96.64,96.57,96.64,71600.0,67.6208,67.6628,67.6138,67.6628,71600.0
2012-04-16 14:45:00,96.64,96.67,96.63,96.65,24900.0,67.6628,67.6838,67.6558,67.6698,24900.0
2012-04-16 14:50:00,96.65,96.73,96.65,96.69,33700.0,67.6698,67.7258,67.6698,67.6978,33700.0
2012-04-16 14:55:00,96.69,96.69,96.62,96.62,45900.0,67.6978,67.6978,67.6488,67.6488,45900.0
2012-04-16 15:00:00,96.63,96.64,96.52,96.56,48400.0,67.6558,67.6628,67.5788,67.6068,48400.0
2012-04-16 15:05:00,96.55,96.57,96.53,96.54,31400.0,67.5998,67.6138,67.5858,67.5928,31400.0
2012-04-16 15:10:00,96.54,96.63,96.53,96.61,47000.0,67.5928,67.6558,67.5858,67.6418,47000.0
2012-04-16 15:15:00,96.6,96.71,96.59,96.65,205200.0,67.6348,67.7118,67.6278,67.6698,205200.0
2012-04-16 15:20:00,96.65,96.7,96.64,96.68,58400.0,67.6698,67.7048,67.6628,67.6908,58400.0
2012-04-16 15:25:00,96.68,96.78,96.65,96.75,95100.0,67.6908,67.7609,67.6698,67.7399,95100.0
2012-04-16 15:30:00,96.76,96.81,96.75,96.76,103700.0,67.7469,67.7819,67.7399,67.7469,103700.0
2012-04-16 15:35:00,96.75,96.78,96.74,96.75,83500.0,67.7399,67.7609,67.7329,67.7399,83500.0
2012-04-16 15:40:00,96.74,96.75,96.69,96.73,79300.0,67.7329,67.7399,67.6978,67.7258,79300.0
2012-04-16 15:45:00,96.75,96.79,96.65,96.68,129600.0,67.7399,67.7679,67.6698,67.6908,129600.0
2012-04-16 15:50:00,96.68,96.71,96.63,96.67,139500.0,67.6908,67.7118,67.6558,67.6838,139500.0
2012-04-16 15:55:00,96.67,96.67,96.59,96.59,180800.0,67.6838,67.6838,67.6278,67.6278,180800.0
2012-04-17 09:30:00,96.92,97.47,96.91,97.27,253200.0,67.8589,68.244,67.8519,68.1039,253200.0
2012-04-17 09:35:00,97.4,97.58,97.14,97.32,278400.0,68.195,68.321,68.0129,68.1389,278400.0
2012-04-17 09:40:00,97.32,97.48,97.2,97.2,126300.0,68.1389,68.251,68.0549,68.0549,126300.0
2012-04-17 09:45:00,97.2,97.34,96.99,97.03,115200.0,68.0549,68.1529,67.9079,67.9359,115200.0
2012-04-17 09:50:00,97.03,97.06,96.99,97.06,69300.0,67.9359,67.9569,67.9079,67.9569,69300.0
2012-04-17 09:55:00,97.06,97.07,96.99,97.06,170300.0,67.9569,67.9639,67.9079,67.9569,170300.0
2012-04-17 10:00:00,97.07,97.07,96.98,96.99,88900.0,67.9639,67.9639,67.9009,67.9079,88900.0
2012-04-17 10:05:00,97.0,97.06,96.99,97.03,133000.0,67.9149,67.9569,67.9079,67.9359,133000.0
2012-04-17 10:10:00,97.03,97.05,97.02,97.03,53800.0,67.9359,67.9499,67.9289,67.9359,53800.0
2012-04-17 10:15:00,97.02,97.04,96.98,97.0,141800.0,67.9289,67.9429,67.9009,67.9149,141800.0
2012-04-17 10:20:00,97.0,97.01,96.98,97.01,45900.0,67.9149,67.9219,67.9009,67.9219,45900.0
2012-04-17 10:25:00,97.01,97.01,96.98,97.01,147300.0,67.9219,67.9219,67.9009,67.9219,147300.0
2012-04-17 10:30:00,97.01,97.03,97.0,97.02,77300.0,67.9219,67.9359,67.9149,67.9289,77300.0
2012-04-17 10:35:00,97.02,97.03,96.99,97.02,61100.0,67.9289,67.9359,67.9079,67.9289,61100.0
2012-04-17 10:40:00,97.01,97.15,97.01,97.09,72800.0,67.9219,68.0199,67.9219,67.9779,72800.0
2012-04-17 10:45:00,97.09,97.12,97.0,97.05,100700.0,67.9779,67.9989,67.9149,67.9499,100700.0
2012-04-17 10:50:00,97.05,97.11,97.04,97.1,42800.0,67.9499,67.9919,67.9429,67.9849,42800.0
2012-04-17 10:55:00,97.1,97.1,97.02,97.05,68800.0,67.9849,67.9849,67.9289,67.9499,68800.0
2012-04-17 11:00:00,97.05,97.12,97.05,97.05,168000.0,67.9499,67.9989,67.9499,67.9499,168000.0
2012-04-17 11:05:00,97.06,97.06,97.03,97.05,64900.0,67.9569,67.9569,67.9359,67.9499,64900.0
2012-04-17 11:10:00,97.05,97.08,97.05,97.08,39000.0,67.9499,67.9709,67.9499,67.9709,39000.0
2012-04-17 11:15:00,97.08,97.08,97.0,97.01,286200.0,67.9709,67.9709,67.9149,67.9219,286200.0
2012-04-17 11:20:00,97.02,97.1,97.01,97.1,72000.0,67.9289,67.9849,67.9219,67.9849,72000.0
2012-04-17 11:25:00,97.1,97.13,97.08,97.11,69700.0,67.9849,68.0059,67.9709,67.9919,69700.0
2012-04-17 11:30:00,97.11,97.14,97.08,97.09,59800.0,67.9919,68.0129,67.9709,67.9779,59800.0
2012-04-17 11:35:00,97.09,97.21,97.09,97.14,86100.0,67.9779,68.0619,67.9779,68.0129,86100.0
2012-04-17 11:40:00,97.15,97.15,97.13,97.14,36900.0,68.0199,68.0199,68.0059,68.0129,36900.0
2012-04-17 11:45:00,97.14,97.14,97.09,97.11,49500.0,68.0129,68.0129,67.9779,67.9919,49500.0
2012-04-17 11:50:00,97.1,97.11,97.07,97.09,37400.0,67.9849,67.9919,67.9639,67.9779,37400.0
2012-04-17 11:55:00,97.09,97.09,97.07,97.09,26600.0,67.9779,67.9779,67.9639,67.9779,26600.0
2012-04-17 12:00:00,97.09,97.11,97.07,97.08,25000.0,67.9779,67.9919,67.9639,67.9709,25000.0
2012-04-17 12:05:00,97.08,97.1,97.05,97.08,31500.0,67.9709,67.9849,67.9499,67.9709,31500.0
2012-04-17 12:10:00,97.08,97.1,97.06,97.06,37200.0,67.9709,67.9849,67.9569,67.9569,37200.0
2012-04-17 12:15:00,97.06,97.09,97.04,97.05,54100.0,67.9569,67.9779,67.9429,67.9499,54100.0
2012-04-17 12:20:00,97.05,97.06,97.03,97.06,36900.0,67.9499,67.9569,67.9359,67.9569,36900.0
2012-04-17 12:25:00,97.05,97.11,97.05,97.1,32800.0,67.9499,67.9919,67.9499,67.9849,32800.0
2012-04-17 12:30:00,97.1,97.12,97.07,97.09,69600.0,67.9849,67.9989,67.9639,67.9779,69600.0
2012-04-17 12:35:00,97.1,97.11,97.06,97.09,44500.0,67.9849,67.9919,67.9569,67.9779,44500.0
2012-04-17 12:40:00,97.09,97.09,97.04,97.07,32700.0,67.9779,67.9779,67.9429,67.9639,32700.0
2012-04-17 12:45:00,97.08,97.11,97.08,97.08,50600.0,67.9709,67.9919,67.9709,67.9709,50600.0
2012-04-17 12:50:00,97.09,97.11,97.08,97.09,44200.0,67.9779,67.9919,67.9709,67.9779,44200.0
2012-04-17 12:55:00,97.09,97.11,97.08,97.09,37900.0,67.9779,67.9919,67.9709,67.9779,37900.0
2012-04-17 13:00:00,97.08,97.11,97.07,97.11,35600.0,67.9709,67.9919,67.9639,67.9919,35600.0
2012-04-17 13:05:00,97.1,97.11,97.09,97.1,135300.0,67.9849,67.9919,67.9779,67.9849,135300.0
2012-04-17 13:10:00,97.09,97.12,97.08,97.1,60000.0,67.9779,67.9989,67.9709,67.9849,60000.0
2012-04-17 13:15:00,97.11,97.15,97.09,97.12,52200.0,67.9919,68.0199,67.9779,67.9989,52200.0
2012-04-17 13:20:00,97.13,97.13,97.09,97.1,43800.0,68.0059,68.0059,67.9779,67.9849,43800.0
2012-04-17 13:25:00,97.1,97.12,97.09,97.12,31000.0,67.9849,67.9989,67.9779,67.9989,31000.0
2012-04-17 13:30:00,97.11,97.13,97.06,97.08,234900.0,67.9919,68.0059,67.9569,67.9709,234900.0
2012-04-17 13:35:00,97.09,97.1,97.06,97.1,34600.0,67.9779,67.9849,67.9569,67.9849,34600.0
2012-04-17 13:40:00,97.09,97.13,97.09,97.1,41900.0,67.9779,68.0059,67.9779,67.9849,41900.0
2012-04-17 13:45:00,97.1,97.12,97.09,97.11,38800.0,67.9849,67.9989,67.9779,67.9919,38800.0
2012-04-17 13:50:00,97.11,97.15,97.09,97.1,89800.0,67.9919,68.0199,67.9779,67.9849,89800.0
2012-04-17 13:55:00,97.1,97.13,97.08,97.09,43800.0,67.9849,68.0059,67.9709,67.9779,43800.0
2012-04-17 14:00:00,97.1,97.13,97.08,97.12,60700.0,67.9849,68.0059,67.9709,67.9989,60700.0
2012-04-17 14:05:00,97.12,97.14,97.07,97.09,63200.0,67.9989,68.0129,67.9639,67.9779,63200.0
2012-04-17 14:10:00,97.08,97.14,97.08,97.12,60100.0,67.9709,68.0129,67.9709,67.9989,60100.0
2012-04-17 14:15:00,97.12,97.14,97.11,97.12,64500.0,67.9989,68.0129,67.9919,67.9989,64500.0
2012-04-17 14:20:00,97.12,97.12,97.09,97.1,94600.0,67.9989,67.9989,67.9779,67.9849,94600.0
2012-04-17 14:25:00,97.1,97.11,97.09,97.1,44300.0,67.9849,67.9919,67.9779,67.9849,44300.0
2012-04-17 14:30:00,97.1,97.11,97.09,97.09,85500.0,67.9849,67.9919,67.9779,67.9779,85500.0
2012-04-17 14:35:00,97.1,97.1,97.07,97.08,36900.0,67.9849,67.9849,67.9639,67.9709,36900.0
2012-04-17 14:40:00,97.07,97.11,97.07,97.11,57200.0,67.9639,67.9919,67.9639,67.9919,57200.0
2012-04-17 14:45:00,97.11,97.12,97.1,97.11,240200.0,67.9919,67.9989,67.9849,67.9919,240200.0
2012-04-17 14:50:00,97.11,97.12,97.09,97.1,68500.0,67.9919,67.9989,67.9779,67.9849,68500.0
2012-04-17 14:55:00,97.1,97.12,97.09,97.1,89600.0,67.9849,67.9989,67.9779,67.9849,89600.0
2012-04-17 15:00:00,97.11,97.18,97.09,97.12,97000.0,67.9919,68.0409,67.9779,67.9989,97000.0
2012-04-17 15:05:00,97.13,97.19,97.13,97.16,201400.0,68.0059,68.0479,68.0059,68.0269,201400.0
2012-04-17 15:10:00,97.16,97.17,97.13,97.14,56700.0,68.0269,68.0339,68.0059,68.0129,56700.0
2012-04-17 15:15:00,97.14,97.15,97.13,97.15,42700.0,68.0129,68.0199,68.0059,68.0199,42700.0
2012-04-17 15:20:00,97.14,97.17,97.14,97.15,94800.0,68.0129,68.0339,68.0129,68.0199,94800.0
2012-04-17 15:25:00,97.14,97.16,97.12,97.12,65500.0,68.0129,68.0269,67.9989,67.9989,65500.0
2012-04-17 15:30:00,97.12,97.17,97.1,97.15,97500.0,67.9989,68.0339,67.9849,68.0199,97500.0
2012-04-17 15:35:00,97.15,97.18,97.14,97.15,261600.0,68.0199,68.0409,68.0129,68.0199,261600.0
2012-04-17 15:40:00,97.15,97.16,97.12,97.14,119000.0,68.0199,68.0269,67.9989,68.0129,119000.0
2012-04-17 15:45:00,97.15,97.16,97.13,97.14,153100.0,68.0199,68.0269,68.0059,68.0129,153100.0
2012-04-17 15:50:00,97.13,97.16,97.12,97.13,286000.0,68.0059,68.0269,67.9989,68.0059,286000.0
2012-04-17 15:55:00,97.12,97.14,97.0,97.05,377600.0,67.9989,68.0129,67.9149,67.9499,377600.0
2012-04-18 09:30:00,97.02,97.52,97.02,97.29,144100.0,67.9289,68.279,67.9289,68.1179,144100.0
2012-04-18 09:35:00,97.3,97.51,97.21,97.39,205900.0,68.1249,68.272,68.0619,68.1879,205900.0
2012-04-18 09:40:00,97.4,97.56,97.35,97.56,109400.0,68.195,68.307,68.1599,68.307,109400.0
2012-04-18 09:45:00,97.57,97.64,97.47,97.49,162400.0,68.314,68.363,68.244,68.258,162400.0
2012-04-18 09:50:00,97.49,97.52,97.48,97.5,92600.0,68.258,68.279,68.251,68.265,92600.0
2012-04-18 09:55:00,97.49,97.64,97.49,97.63,97200.0,68.258,68.363,68.258,68.356,97200.0
2012-04-18 10:00:00,97.63,97.68,97.6,97.67,130800.0,68.356,68.391,68.335,68.384,130800.0
2012-04-18 10:05:00,97.67,97.75,97.66,97.7,83700.0,68.384,68.44,68.377,68.405,83700.0
2012-04-18 10:10:00,97.7,97.79,97.67,97.78,68500.0,68.405,68.468,68.384,68.461,68500.0
2012-04-18 10:15:00,97.78,97.98,97.78,97.89,117700.0,68.461,68.601,68.461,68.538,117700.0
2012-04-18 10:20:00,97.89,97.9,97.5,97.58,271200.0,68.538,68.545,68.265,68.321,271200.0
2012-04-18 10:25:00,97.59,97.71,97.57,97.68,94400.0,68.328,68.412,68.314,68.391,94400.0
2012-04-18 10:30:00,97.68,97.84,97.64,97.74,129300.0,68.391,68.503,68.363,68.433,129300.0
2012-04-18 10:35:00,97.74,97.85,97.73,97.84,129300.0,68.433,68.51,68.426,68.503,129300.0
2012-04-18 10:40:00,97.85,97.87,97.75,97.85,104500.0,68.51,68.524,68.44,68.51,104500.0
2012-04-18 10:45:00,97.85,97.87,97.79,97.79,87800.0,68.51,68.524,68.468,68.468,87800.0
2012-04-18 10:50:00,97.8,97.85,97.78,97.85,61700.0,68.475,68.51,68.461,68.51,61700.0
2012-04-18 10:55:00,97.85,97.85,97.81,97.85,25700.0,68.51,68.51,68.482,68.51,25700.0
2012-04-18 11:00:00,97.85,97.86,97.84,97.84,59700.0,68.51,68.517,68.503,68.503,59700.0
2012-04-18 11:05:00,97.85,97.86,97.54,97.54,114200.0,68.51,68.517,68.293,68.293,114200.0
2012-04-18 11:10:00,97.54,97.65,97.53,97.65,58900.0,68.293,68.37,68.286,68.37,58900.0
2012-04-18 11:15:00,97.65,97.71,97.62,97.7,44100.0,68.37,68.412,68.349,68.405,44100.0
2012-04-18 11:20:00,97.71,97.73,97.68,97.7,45600.0,68.412,68.426,68.391,68.405,45600.0
2012-04-18 11:25:00,97.7,97.74,97.67,97.68,63600.0,68.405,68.433,68.384,68.391,63600.0
2012-04-18 11:30:00,97.68,97.75,97.65,97.75,56300.0,68.391,68.44,68.37,68.44,56300.0
2012-04-18 11:35:00,97.75,97.78,97.73,97.78,27700.0,68.44,68.461,68.426,68.461,27700.0
2012-04-18 11:40:00,97.78,97.79,97.75,97.76,45500.0,68.461,68.468,68.44,68.447,45500.0
2012-04-18 11:45:00,97.75,97.81,97.71,97.75,105900.0,68.44,68.482,68.412,68.44,105900.0
2012-04-18 11:50:00,97.76,97.76,97.71,97.73,38400.0,68.447,68.447,68.412,68.426,38400.0
2012-04-18 11:55:00,97.74,97.77,97.73,97.74,40100.0,68.433,68.454,68.426,68.433,40100.0
2012-04-18 12:00:00,97.75,97.75,97.71,97.71,42400.0,68.44,68.44,68.412,68.412,42400.0
2012-04-18 12:05:00,97.72,97.73,97.7,97.73,50100.0,68.419,68.426,68.405,68.426,50100.0
2012-04-18 12:10:00,97.73,97.75,97.71,97.72,50700.0,68.426,68.44,68.412,68.419,50700.0
2012-04-18 12:15:00,97.73,97.75,97.72,97.75,15200.0,68.426,68.44,68.419,68.44,15200.0
2012-04-18 12:20:00,97.75,97.75,97.69,97.7,34500.0,68.44,68.44,68.398,68.405,34500.0
2012-04-18 12:25:00,97.7,97.73,97.65,97.65,33600.0,68.405,68.426,68.37,68.37,33600.0
2012-04-18 12:30:00,97.65,97.7,97.65,97.66,29400.0,68.37,68.405,68.37,68.377,29400.0
2012-04-18 12:35:00,97.67,97.75,97.67,97.74,24400.0,68.384,68.44,68.384,68.433,24400.0
2012-04-18 12:40:00,97.75,97.76,97.64,97.65,69800.0,68.44,68.447,68.363,68.37,69800.0
2012-04-18 12:45:00,97.65,97.67,97.61,97.61,23000.0,68.37,68.384,68.342,68.342,23000.0
2012-04-18 12:50:00,97.62,97.62,97.55,97.58,29600.0,68.349,68.349,68.3,68.321,29600.0
2012-04-18 12:55:00,97.58,97.59,97.55,97.57,22100.0,68.321,68.328,68.3,68.314,22100.0
2012-04-18 13:00:00,97.57,97.59,97.53,97.59,30900.0,68.314,68.328,68.286,68.328,30900.0
2012-04-18 13:05:00,97.59,97.63,97.58,97.62,31900.0,68.328,68.356,68.321,68.349,31900.0
2012-04-18 13:10:00,97.62,97.63,97.56,97.59,37600.0,68.349,68.356,68.307,68.328,37600.0
2012-04-18 13:15:00,97.59,97.6,97.57,97.59,24200.0,68.328,68.335,68.314,68.328,24200.0
2012-04-18 13:20:00,97.59,97.59,97.56,97.56,37400.0,68.328,68.328,68.307,68.307,37400.0
2012-04-18 13:25:00,97.56,97.56,97.51,97.52,41800.0,68.307,68.307,68.272,68.279,41800.0
2012-04-18 13:30:00,97.52,97.53,97.47,97.48,47800.0,68.279,68.286,68.244,68.251,47800.0
2012-04-18 13:35:00,97.48,97.49,97.46,97.46,38700.0,68.251,68.258,68.237,68.237,38700.0
2012-04-18 13:40:00,97.47,97.5,97.47,97.48,46800.0,68.244,68.265,68.244,68.251,46800.0
2012-04-18 13:45:00,97.47,97.49,97.46,97.48,19200.0,68.244,68.258,68.237,68.251,19200.0
2012-04-18 13:50:00,97.49,97.51,97.48,97.5,25700.0,68.258,68.272,68.251,68.265,25700.0
2012-04-18 13:55:00,97.5,97.5,97.45,97.46,27000.0,68.265,68.265,68.23,68.237,27000.0
2012-04-18 14:00:00,97.45,97.51,97.45,97.51,50400.0,68.23,68.272,68.23,68.272,50400.0
2012-04-18 14:05:00,97.51,97.56,97.5,97.53,73600.0,68.272,68.307,68.265,68.286,73600.0
2012-04-18 14:10:00,97.53,97.54,97.51,97.53,37500.0,68.286,68.293,68.272,68.286,37500.0
2012-04-18 14:15:00,97.53,97.59,97.53,97.58,34700.0,68.286,68.328,68.286,68.321,34700.0
2012-04-18 14:20:00,97.59,97.64,97.59,97.6,72900.0,68.328,68.363,68.328,68.335,72900.0
2012-04-18 14:25:00,97.59,97.59,97.56,97.59,26700.0,68.328,68.328,68.307,68.328,26700.0
2012-04-18 14:30:00,97.59,97.6,97.56,97.6,33500.0,68.328,68.335,68.307,68.335,33500.0
2012-04-18 14:35:00,97.59,97.62,97.59,97.61,31900.0,68.328,68.349,68.328,68.342,31900.0
2012-04-18 14:40:00,97.6,97.61,97.57,97.58,35100.0,68.335,68.342,68.314,68.321,35100.0
2012-04-18 14:45:00,97.58,97.6,97.58,97.59,32300.0,68.321,68.335,68.321,68.328,32300.0
2012-04-18 14:50:00,97.6,97.61,97.59,97.59,22200.0,68.335,68.342,68.328,68.328,22200.0
2012-04-18 14:55:00,97.6,97.61,97.59,97.59,36200.0,68.335,68.342,68.328,68.328,36200.0
2012-04-18 15:00:00,97.6,97.63,97.59,97.61,80800.0,68.335,68.356,68.328,68.342,80800.0
2012-04-18 15:05:00,97.61,97.63,97.59,97.61,56000.0,68.342,68.356,68.328,68.342,56000.0
2012-04-18 15:10:00,97.62,97.63,97.57,97.61,30700.0,68.349,68.356,68.314,68.342,30700.0
2012-04-18 15:15:00,97.62,97.63,97.6,97.61,31600.0,68.349,68.356,68.335,68.342,31600.0
2012-04-18 15:20:00,97.62,97.63,97.61,97.62,54500.0,68.349,68.356,68.342,68.349,54500.0
2012-04-18 15:25:00,97.62,97.64,97.54,97.56,50800.0,68.349,68.363,68.293,68.307,50800.0
2012-04-18 15:30:00,97.56,97.56,97.43,97.46,49600.0,68.307,68.307,68.216,68.237,49600.0
2012-04-18 15:35:00,97.45,97.5,97.43,97.43,62300.0,68.23,68.265,68.216,68.216,62300.0
2012-04-18 15:40:00,97.44,97.45,97.36,97.36,87100.0,68.223,68.23,68.1669,68.1669,87100.0
2012-04-18 15:45:00,97.37,97.4,97.31,97.34,87800.0,68.1739,68.195,68.1319,68.1529,87800.0
2012-04-18 15:50:00,97.34,97.35,97.27,97.28,139000.0,68.1529,68.1599,68.1039,68.1109,139000.0
2012-04-18 15:55:00,97.28,97.37,97.28,97.35,164200.0,68.1109,68.1739,68.1109,68.1599,164200.0
2012-04-19 09:30:00,97.16,97.24,97.0,97.04,120000.0,68.0269,68.0829,67.9149,67.9429,120000.0
2012-04-19 09:35:00,97.06,97.1,96.98,97.0,99900.0,67.9569,67.9849,67.9009,67.9149,99900.0
2012-04-19 09:40:00,97.0,97.0,96.86,96.93,80600.0,67.9149,67.9149,67.8169,67.8659,80600.0
2012-04-19 09:45:00,96.95,97.07,96.95,97.07,102000.0,67.8799,67.9639,67.8799,67.9639,102000.0
2012-04-19 09:50:00,97.06,97.12,97.0,97.09,60100.0,67.9569,67.9989,67.9149,67.9779,60100.0
2012-04-19 09:55:00,97.1,97.17,97.09,97.15,72100.0,67.9849,68.0339,67.9779,68.0199,72100.0
2012-04-19 10:00:00,97.15,97.16,96.9,96.92,116600.0,68.0199,68.0269,67.8449,67.8589,116600.0
2012-04-19 10:05:00,96.92,96.92,96.75,96.75,90700.0,67.8589,67.8589,67.7399,67.7399,90700.0
2012-04-19 10:10:00,96.74,96.78,96.67,96.78,112300.0,67.7329,67.7609,67.6838,67.7609,112300.0
2012-04-19 10:15:00,96.77,96.78,96.66,96.76,72400.0,67.7539,67.7609,67.6768,67.7469,72400.0
2012-04-19 10:20:00,96.75,96.78,96.7,96.72,77800.0,67.7399,67.7609,67.7048,67.7188,77800.0
2012-04-19 10:25:00,96.71,96.73,96.65,96.66,69900.0,67.7118,67.7258,67.6698,67.6768,69900.0
2012-04-19 10:30:00,96.66,96.78,96.62,96.78,83800.0,67.6768,67.7609,67.6488,67.7609,83800.0
2012-04-19 10:35:00,96.77,97.01,96.77,97.0,128500.0,67.7539,67.9219,67.7539,67.9149,128500.0
2012-04-19 10:40:00,97.01,97.19,97.01,97.19,50400.0,67.9219,68.0479,67.9219,68.0479,50400.0
2012-04-19 10:45:00,97.19,97.24,97.07,97.08,87900.0,68.0479,68.0829,67.9639,67.9709,87900.0
2012-04-19 10:50:00,97.08,97.08,97.0,97.02,76200.0,67.9709,67.9709,67.9149,67.9289,76200.0
2012-04-19 10:55:00,97.03,97.06,96.95,96.97,45400.0,67.9359,67.9569,67.8799,67.8939,45400.0
2012-04-19 11:00:00,96.97,97.0,96.92,96.95,65300.0,67.8939,67.9149,67.8589,67.8799,65300.0
2012-04-19 11:05:00,96.95,96.99,96.91,96.91,47100.0,67.8799,67.9079,67.8519,67.8519,47100.0
2012-04-19 11:10:00,96.92,96.97,96.8,96.81,58800.0,67.8589,67.8939,67.7749,67.7819,58800.0
2012-04-19 11:15:00,96.8,96.8,96.67,96.68,99700.0,67.7749,67.7749,67.6838,67.6908,99700.0
2012-04-19 11:20:00,96.68,96.71,96.64,96.64,65500.0,67.6908,67.7118,67.6628,67.6628,65500.0
2012-04-19 11:25:00,96.64,96.7,96.6,96.6,155600.0,67.6628,67.7048,67.6348,67.6348,155600.0
2012-04-19 11:30:00,96.6,96.62,96.5,96.51,63500.0,67.6348,67.6488,67.5648,67.5718,63500.0
2012-04-19 11:35:00,96.5,96.51,96.33,96.33,247000.0,67.5648,67.5718,67.4458,67.4458,247000.0
2012-04-19 11:40:00,96.33,96.51,96.32,96.5,88500.0,67.4458,67.5718,67.4388,67.5648,88500.0
2012-04-19 11:45:00,96.52,96.52,96.37,96.5,93200.0,67.5788,67.5788,67.4738,67.5648,93200.0
2012-04-19 11:50:00,96.5,96.52,96.46,96.48,55900.0,67.5648,67.5788,67.5368,67.5508,55900.0
2012-04-19 11:55:00,96.48,96.5,96.43,96.45,50800.0,67.5508,67.5648,67.5158,67.5298,50800.0
2012-04-19 12:00:00,96.46,96.47,96.33,96.34,86300.0,67.5368,67.5438,67.4458,67.4528,86300.0
2012-04-19 12:05:00,96.33,96.33,96.24,96.24,71000.0,67.4458,67.4458,67.3828,67.3828,71000.0
2012-04-19 12:10:00,96.25,96.32,96.22,96.32,152300.0,67.3898,67.4388,67.3688,67.4388,152300.0
2012-04-19 12:15:00,96.31,96.31,96.16,96.17,90900.0,67.4318,67.4318,67.3268,67.3338,90900.0
2012-04-19 12:20:00,96.16,96.23,96.15,96.16,69800.0,67.3268,67.3758,67.3198,67.3268,69800.0
2012-04-19 12:25:00,96.17,96.17,96.02,96.02,94300.0,67.3338,67.3338,67.2287,67.2287,94300.0
2012-04-19 12:30:00,96.02,96.03,95.75,95.77,227200.0,67.2287,67.2357,67.0397,67.0537,227200.0
2012-04-19 12:35:00,95.78,95.85,95.77,95.8,107700.0,67.0607,67.1097,67.0537,67.0747,107700.0
2012-04-19 12:40:00,95.8,95.83,95.76,95.77,93100.0,67.0747,67.0957,67.0467,67.0537,93100.0
2012-04-19 12:45:00,95.79,95.85,95.77,95.77,90400.0,67.0677,67.1097,67.0537,67.0537,90400.0
2012-04-19 12:50:00,95.76,95.78,95.71,95.72,98400.0,67.0467,67.0607,67.0117,67.0187,98400.0
2012-04-19 12:55:00,95.72,95.72,95.59,95.59,112000.0,67.0187,67.0187,66.9277,66.9277,112000.0
2012-04-19 13:00:00,95.6,95.62,95.57,95.57,90200.0,66.9347,66.9487,66.9137,66.9137,90200.0
2012-04-19 13:05:00,95.58,95.58,95.2,95.21,315000.0,66.9207,66.9207,66.6546,66.6616,315000.0
2012-04-19 13:10:00,95.2,95.25,94.61,94.74,839000.0,66.6546,66.6896,66.2415,66.3325,839000.0
2012-04-19 13:15:00,94.71,94.8,94.13,94.58,1015800.0,66.3115,66.3746,65.9054,66.2205,1015800.0
2012-04-19 13:20:00,94.59,95.03,94.4,94.97,414500.0,66.2275,66.5356,66.0945,66.4936,414500.0
2012-04-19 13:25:00,94.98,95.11,94.84,95.03,253700.0,66.5006,66.5916,66.4026,66.5356,253700.0
2012-04-19 13:30:00,95.03,95.18,95.02,95.13,137900.0,66.5356,66.6406,66.5286,66.6056,137900.0
2012-04-19 13:35:00,95.13,95.18,95.0,95.13,151500.0,66.6056,66.6406,66.5146,66.6056,151500.0
2012-04-19 13:40:00,95.14,95.14,94.75,94.77,151300.0,66.6126,66.6126,66.3395,66.3535,151300.0
2012-04-19 13:45:00,94.77,95.07,94.76,95.06,145200.0,66.3535,66.5636,66.3465,66.5566,145200.0
2012-04-19 13:50:00,95.06,95.08,94.8,94.89,88500.0,66.5566,66.5706,66.3746,66.4376,88500.0
2012-04-19 13:55:00,94.9,95.0,94.79,94.79,132700.0,66.4446,66.5146,66.3676,66.3676,132700.0
2012-04-19 14:00:00,94.8,94.92,94.77,94.9,152400.0,66.3746,66.4586,66.3535,66.4446,152400.0
2012-04-19 14:05:00,94.89,94.9,94.7,94.71,156100.0,66.4376,66.4446,66.3045,66.3115,156100.0
2012-04-19 14:10:00,94.71,95.05,94.69,95.05,172700.0,66.3115,66.5496,66.2975,66.5496,172700.0
2012-04-19 14:15:00,95.05,95.13,94.93,95.02,189100.0,66.5496,66.6056,66.4656,66.5286,189100.0
2012-04-19 14:20:00,95.02,95.1,94.95,95.07,99200.0,66.5286,66.5846,66.4796,66.5636,99200.0
2012-04-19 14:25:00,95.07,95.16,94.95,94.95,84500.0,66.5636,66.6266,66.4796,66.4796,84500.0
2012-04-19 14:30:00,94.95,95.0,94.82,94.85,159800.0,66.4796,66.5146,66.3886,66.4096,159800.0
2012-04-19 14:35:00,94.86,94.87,94.64,94.78,154300.0,66.4166,66.4236,66.2625,66.3605,154300.0
2012-04-19 14:40:00,94.78,94.85,94.71,94.81,163900.0,66.3605,66.4096,66.3115,66.3816,163900.0
2012-04-19 14:45:00,94.81,94.87,94.81,94.87,113200.0,66.3816,66.4236,66.3816,66.4236,113200.0
2012-04-19 14:50:00,94.87,94.96,94.85,94.9,172600.0,66.4236,66.4866,66.4096,66.4446,172600.0
2012-04-19 14:55:00,94.91,95.01,94.91,94.99,90200.0,66.4516,66.5216,66.4516,66.5076,90200.0
2012-04-19 15:00:00,94.99,95.2,94.98,95.2,177300.0,66.5076,66.6546,66.5006,66.6546,177300.0
2012-04-19 15:05:00,95.2,95.31,95.19,95.22,184600.0,66.6546,66.7316,66.6476,66.6686,184600.0
2012-04-19 15:10:00,95.22,95.26,94.97,94.99,132500.0,66.6686,66.6966,66.4936,66.5076,132500.0
2012-04-19 15:15:00,95.0,95.0,94.91,94.93,138400.0,66.5146,66.5146,66.4516,66.4656,138400.0
2012-04-19 15:20:00,94.92,94.99,94.86,94.97,103100.0,66.4586,66.5076,66.4166,66.4936,103100.0
2012-04-19 15:25:00,94.97,95.01,94.95,94.97,175700.0,66.4936,66.5216,66.4796,66.4936,175700.0
2012-04-19 15:30:00,94.97,95.01,94.95,95.0,156700.0,66.4936,66.5216,66.4796,66.5146,156700.0
2012-04-19 15:35:00,95.01,95.08,94.99,95.06,165200.0,66.5216,66.5706,66.5076,66.5566,165200.0
2012-04-19 15:40:00,95.05,95.14,95.01,95.14,171900.0,66.5496,66.6126,66.5216,66.6126,171900.0
2012-04-19 15:45:00,95.14,95.29,95.03,95.03,330000.0,66.6126,66.7176,66.5356,66.5356,330000.0
2012-04-19 15:50:00,95.04,95.16,94.96,95.16,359100.0,66.5426,66.6266,66.4866,66.6266,359100.0
2012-04-19 15:55:00,95.16,95.51,95.1,95.28,854700.0,66.6266,66.8717,66.5846,66.7106,854700.0
2012-04-20 09:30:00,96.95,96.95,96.26,96.95,1360100.0,67.8799,67.8799,67.3968,67.8799,1360100.0
2012-04-20 09:35:00,96.95,97.2,96.55,97.12,386900.0,67.8799,68.0549,67.5998,67.9989,386900.0
2012-04-20 09:40:00,97.11,97.35,96.87,97.08,247500.0,67.9919,68.1599,67.8239,67.9709,247500.0
2012-04-20 09:45:00,97.09,97.13,96.89,97.02,232200.0,67.9779,68.0059,67.8379,67.9289,232200.0
2012-04-20 09:50:00,97.02,97.04,96.9,96.98,150800.0,67.9289,67.9429,67.8449,67.9009,150800.0
2012-04-20 09:55:00,96.98,97.38,96.94,97.3,216600.0,67.9009,68.1809,67.8729,68.1249,216600.0
2012-04-20 10:00:00,97.24,97.34,97.09,97.27,162500.0,68.0829,68.1529,67.9779,68.1039,162500.0
2012-04-20 10:05:00,97.27,97.49,97.09,97.48,160900.0,68.1039,68.258,67.9779,68.251,160900.0
2012-04-20 10:10:00,97.49,97.6,97.38,97.53,163800.0,68.258,68.335,68.1809,68.286,163800.0
2012-04-20 10:15:00,97.54,97.54,97.26,97.37,147100.0,68.293,68.293,68.0969,68.1739,147100.0
2012-04-20 10:20:00,97.36,97.74,97.15,97.31,208900.0,68.1669,68.433,68.0199,68.1319,208900.0
2012-04-20 10:25:00,97.32,97.44,97.17,97.35,125400.0,68.1389,68.223,68.0339,68.1599,125400.0
2012-04-20 10:30:00,97.39,97.63,97.38,97.58,123800.0,68.1879,68.356,68.1809,68.321,123800.0
2012-04-20 10:35:00,97.6,97.7,97.57,97.66,89500.0,68.335,68.405,68.314,68.377,89500.0
2012-04-20 10:40:00,97.67,97.71,97.5,97.53,138200.0,68.384,68.412,68.265,68.286,138200.0
2012-04-20 10:45:00,97.56,97.7,97.52,97.69,117800.0,68.307,68.405,68.279,68.398,117800.0
2012-04-20 10:50:00,97.69,97.7,97.59,97.65,77100.0,68.398,68.405,68.328,68.37,77100.0
2012-04-20 10:55:00,97.66,97.71,97.64,97.71,86500.0,68.377,68.412,68.363,68.412,86500.0
2012-04-20 11:00:00,97.71,97.77,97.43,97.51,126500.0,68.412,68.454,68.216,68.272,126500.0
2012-04-20 11:05:00,97.51,97.52,97.41,97.49,66800.0,68.272,68.279,68.202,68.258,66800.0
2012-04-20 11:10:00,97.49,97.54,97.46,97.54,48100.0,68.258,68.293,68.237,68.293,48100.0
2012-04-20 11:15:00,97.54,97.54,97.41,97.45,62400.0,68.293,68.293,68.202,68.23,62400.0
2012-04-20 11:20:00,97.47,97.5,97.34,97.38,76900.0,68.244,68.265,68.1529,68.1809,76900.0
2012-04-20 11:25:00,97.39,97.44,97.33,97.42,63000.0,68.1879,68.223,68.1459,68.209,63000.0
2012-04-20 11:30:00,97.42,97.45,97.34,97.34,65900.0,68.209,68.23,68.1529,68.1529,65900.0
2012-04-20 11:35:00,97.35,97.35,97.27,97.27,72200.0,68.1599,68.1599,68.1039,68.1039,72200.0
2012-04-20 11:40:00,97.27,97.28,97.21,97.24,45400.0,68.1039,68.1109,68.0619,68.0829,45400.0
2012-04-20 11:45:00,97.25,97.25,97.05,97.05,120400.0,68.0899,68.0899,67.9499,67.9499,120400.0
2012-04-20 11:50:00,97.05,97.32,97.0,97.31,160800.0,67.9499,68.1389,67.9149,68.1319,160800.0
2012-04-20 11:55:00,97.31,97.36,97.24,97.33,100400.0,68.1319,68.1669,68.0829,68.1459,100400.0
2012-04-20 12:00:00,97.33,97.48,97.25,97.26,70000.0,68.1459,68.251,68.0899,68.0969,70000.0
2012-04-20 12:05:00,97.26,97.3,97.19,97.27,121800.0,68.0969,68.1249,68.0479,68.1039,121800.0
2012-04-20 12:10:00,97.27,97.3,97.21,97.23,37000.0,68.1039,68.1249,68.0619,68.0759,37000.0
2012-04-20 12:15:00,97.25,97.26,97.12,97.12,51300.0,68.0899,68.0969,67.9989,67.9989,51300.0
2012-04-20 12:20:00,97.12,97.13,97.08,97.1,50600.0,67.9989,68.0059,67.9709,67.9849,50600.0
2012-04-20 12:25:00,97.09,97.15,97.08,97.13,62100.0,67.9779,68.0199,67.9709,68.0059,62100.0
2012-04-20 12:30:00,97.13,97.19,97.13,97.19,32900.0,68.0059,68.0479,68.0059,68.0479,32900.0
2012-04-20 12:35:00,97.18,97.23,97.13,97.22,27400.0,68.0409,68.0759,68.0059,68.0689,27400.0
2012-04-20 12:40:00,97.22,97.28,97.13,97.14,45000.0,68.0689,68.1109,68.0059,68.0129,45000.0
2012-04-20 12:45:00,97.14,97.26,97.13,97.26,60300.0,68.0129,68.0969,68.0059,68.0969,60300.0
2012-04-20 12:50:00,97.25,97.35,97.23,97.34,53300.0,68.0899,68.1599,68.0759,68.1529,53300.0
2012-04-20 12:55:00,97.3,97.3,97.18,97.26,104700.0,68.1249,68.1249,68.0409,68.0969,104700.0
2012-04-20 13:00:00,97.26,97.27,97.19,97.21,40100.0,68.0969,68.1039,68.0479,68.0619,40100.0
2012-04-20 13:05:00,97.2,97.21,97.13,97.19,39900.0,68.0549,68.0619,68.0059,68.0479,39900.0
2012-04-20 13:10:00,97.18,97.19,97.02,97.03,68900.0,68.0409,68.0479,67.9289,67.9359,68900.0
2012-04-20 13:15:00,97.03,97.21,96.99,97.2,123400.0,67.9359,68.0619,67.9079,68.0549,123400.0
2012-04-20 13:20:00,97.21,97.22,97.05,97.07,60900.0,68.0619,68.0689,67.9499,67.9639,60900.0
2012-04-20 13:25:00,97.05,97.06,96.99,97.03,101200.0,67.9499,67.9569,67.9079,67.9359,101200.0
2012-04-20 13:30:00,97.03,97.06,96.99,97.01,31600.0,67.9359,67.9569,67.9079,67.9219,31600.0
2012-04-20 13:35:00,97.0,97.04,96.99,97.0,55000.0,67.9149,67.9429,67.9079,67.9149,55000.0
2012-04-20 13:40:00,97.0,97.01,96.84,96.86,87300.0,67.9149,67.9219,67.8029,67.8169,87300.0
2012-04-20 13:45:00,96.86,96.9,96.75,96.83,78200.0,67.8169,67.8449,67.7399,67.7959,78200.0
2012-04-20 13:50:00,96.83,96.92,96.81,96.92,70500.0,67.7959,67.8589,67.7819,67.8589,70500.0
2012-04-20 13:55:00,96.91,96.92,96.79,96.8,50200.0,67.8519,67.8589,67.7679,67.7749,50200.0
2012-04-20 14:00:00,96.8,96.83,96.67,96.67,76900.0,67.7749,67.7959,67.6838,67.6838,76900.0
2012-04-20 14:05:00,96.67,96.68,96.45,96.47,110100.0,67.6838,67.6908,67.5298,67.5438,110100.0
2012-04-20 14:10:00,96.47,96.66,96.45,96.46,166800.0,67.5438,67.6768,67.5298,67.5368,166800.0
2012-04-20 14:15:00,96.47,96.58,96.45,96.56,204200.0,67.5438,67.6208,67.5298,67.6068,204200.0
2012-04-20 14:20:00,96.56,96.57,96.5,96.53,45600.0,67.6068,67.6138,67.5648,67.5858,45600.0
2012-04-20 14:25:00,96.53,96.58,96.52,96.56,58800.0,67.5858,67.6208,67.5788,67.6068,58800.0
2012-04-20 14:30:00,96.56,96.7,96.54,96.6,59300.0,67.6068,67.7048,67.5928,67.6348,59300.0
2012-04-20 14:35:00,96.61,96.65,96.55,96.62,37500.0,67.6418,67.6698,67.5998,67.6488,37500.0
2012-04-20 14:40:00,96.62,96.65,96.53,96.54,71000.0,67.6488,67.6698,67.5858,67.5928,71000.0
2012-04-20 14:45:00,96.54,96.58,96.54,96.56,59100.0,67.5928,67.6208,67.5928,67.6068,59100.0
2012-04-20 14:50:00,96.55,96.56,96.42,96.43,100700.0,67.5998,67.6068,67.5088,67.5158,100700.0
2012-04-20 14:55:00,96.42,96.5,96.42,96.44,84600.0,67.5088,67.5648,67.5088,67.5228,84600.0
2012-04-20 15:00:00,96.44,96.45,96.37,96.39,76200.0,67.5228,67.5298,67.4738,67.4878,76200.0
2012-04-20 15:05:00,96.39,96.4,96.35,96.35,53900.0,67.4878,67.4948,67.4598,67.4598,53900.0
2012-04-20 15:10:00,96.35,96.39,96.3,96.33,97300.0,67.4598,67.4878,67.4248,67.4458,97300.0
2012-04-20 15:15:00,96.33,96.35,96.18,96.29,124400.0,67.4458,67.4598,67.3408,67.4178,124400.0
2012-04-20 15:20:00,96.28,96.38,96.24,96.28,166800.0,67.4108,67.4808,67.3828,67.4108,166800.0
2012-04-20 15:25:00,96.29,96.29,96.05,96.06,206100.0,67.4178,67.4178,67.2497,67.2567,206100.0
2012-04-20 15:30:00,96.06,96.08,95.92,95.97,258600.0,67.2567,67.2707,67.1587,67.1937,258600.0
2012-04-20 15:35:00,95.96,95.98,95.86,95.9,124700.0,67.1867,67.2007,67.1167,67.1447,124700.0
2012-04-20 15:40:00,95.9,95.93,95.68,95.73,211800.0,67.1447,67.1657,66.9907,67.0257,211800.0
2012-04-20 15:45:00,95.72,95.85,95.66,95.79,177700.0,67.0187,67.1097,66.9767,67.0677,177700.0
2012-04-20 15:50:00,95.79,95.98,95.79,95.98,280300.0,67.0677,67.2007,67.0677,67.2007,280300.0
2012-04-20 15:55:00,95.98,96.06,95.94,95.96,385600.0,67.2007,67.2567,67.1727,67.1867,385600.0
2012-04-23 09:30:00,95.78,95.93,95.43,95.43,199700.0,67.0607,67.1657,66.8156,66.8156,199700.0
2012-04-23 09:35:00,95.44,95.66,95.43,95.57,91800.0,66.8227,66.9767,66.8156,66.9137,91800.0
2012-04-23 09:40:00,95.55,95.59,95.41,95.51,61700.0,66.8997,66.9277,66.8016,66.8717,61700.0
2012-04-23 09:45:00,95.51,95.53,95.35,95.47,63100.0,66.8717,66.8857,66.7596,66.8437,63100.0
2012-04-23 09:50:00,95.43,95.45,95.31,95.35,62900.0,66.8156,66.8297,66.7316,66.7596,62900.0
2012-04-23 09:55:00,95.33,95.33,95.13,95.2,95800.0,66.7456,66.7456,66.6056,66.6546,95800.0
2012-04-23 10:00:00,95.22,95.25,95.1,95.25,77300.0,66.6686,66.6896,66.5846,66.6896,77300.0
2012-04-23 10:05:00,95.24,95.25,95.15,95.24,53100.0,66.6826,66.6896,66.6196,66.6826,53100.0
2012-04-23 10:10:00,95.24,95.34,95.21,95.27,92700.0,66.6826,66.7526,66.6616,66.7036,92700.0
2012-04-23 10:15:00,95.28,95.34,95.18,95.18,92500.0,66.7106,66.7526,66.6406,66.6406,92500.0
2012-04-23 10:20:00,95.17,95.34,95.13,95.33,92500.0,66.6336,66.7526,66.6056,66.7456,92500.0
2012-04-23 10:25:00,95.31,95.43,95.25,95.32,83500.0,66.7316,66.8156,66.6896,66.7386,83500.0
2012-04-23 10:30:00,95.32,95.33,95.18,95.22,81800.0,66.7386,66.7456,66.6406,66.6686,81800.0
2012-04-23 10:35:00,95.21,95.25,95.12,95.2,67800.0,66.6616,66.6896,66.5986,66.6546,67800.0
2012-04-23 10:40:00,95.19,95.19,95.1,95.14,54000.0,66.6476,66.6476,66.5846,66.6126,54000.0
2012-04-23 10:45:00,95.15,95.15,95.06,95.1,114300.0,66.6196,66.6196,66.5566,66.5846,114300.0
2012-04-23 10:50:00,95.1,95.1,95.0,95.01,61000.0,66.5846,66.5846,66.5146,66.5216,61000.0
2012-04-23 10:55:00,95.02,95.04,94.96,94.96,77100.0,66.5286,66.5426,66.4866,66.4866,77100.0
2012-04-23 11:00:00,94.98,95.01,94.84,94.91,74100.0,66.5006,66.5216,66.4026,66.4516,74100.0
2012-04-23 11:05:00,94.88,94.95,94.86,94.87,36900.0,66.4306,66.4796,66.4166,66.4236,36900.0
2012-04-23 11:10:00,94.87,94.99,94.86,94.95,39300.0,66.4236,66.5076,66.4166,66.4796,39300.0
2012-04-23 11:15:00,94.97,95.01,94.9,94.99,54700.0,66.4936,66.5216,66.4446,66.5076,54700.0
2012-04-23 11:20:00,94.98,95.0,94.89,94.9,41800.0,66.5006,66.5146,66.4376,66.4446,41800.0
2012-04-23 11:25:00,94.9,94.98,94.87,94.9,54600.0,66.4446,66.5006,66.4236,66.4446,54600.0
2012-04-23 11:30:00,94.89,94.95,94.85,94.94,50200.0,66.4376,66.4796,66.4096,66.4726,50200.0
2012-04-23 11:35:00,94.93,94.94,94.86,94.91,41100.0,66.4656,66.4726,66.4166,66.4516,41100.0
2012-04-23 11:40:00,94.9,94.97,94.9,94.94,55800.0,66.4446,66.4936,66.4446,66.4726,55800.0
2012-04-23 11:45:00,94.95,94.96,94.85,94.94,100900.0,66.4796,66.4866,66.4096,66.4726,100900.0
2012-04-23 11:50:00,94.94,95.02,94.9,95.0,114000.0,66.4726,66.5286,66.4446,66.5146,114000.0
2012-04-23 11:55:00,94.99,95.01,94.87,94.98,71500.0,66.5076,66.5216,66.4236,66.5006,71500.0
2012-04-23 12:00:00,94.97,95.05,94.92,95.04,57100.0,66.4936,66.5496,66.4586,66.5426,57100.0
2012-04-23 12:05:00,95.04,95.12,95.02,95.08,62500.0,66.5426,66.5986,66.5286,66.5706,62500.0
2012-04-23 12:10:00,95.08,95.09,94.98,95.01,44700.0,66.5706,66.5776,66.5006,66.5216,44700.0
2012-04-23 12:15:00,95.02,95.11,95.01,95.02,57000.0,66.5286,66.5916,66.5216,66.5286,57000.0
2012-04-23 12:20:00,95.01,95.05,94.95,94.99,38800.0,66.5216,66.5496,66.4796,66.5076,38800.0
2012-04-23 12:25:00,94.99,95.0,94.93,94.95,24200.0,66.5076,66.5146,66.4656,66.4796,24200.0
2012-04-23 12:30:00,94.96,95.01,94.95,94.99,23700.0,66.4866,66.5216,66.4796,66.5076,23700.0
2012-04-23 12:35:00,95.0,95.03,94.98,95.0,40500.0,66.5146,66.5356,66.5006,66.5146,40500.0
2012-04-23 12:40:00,95.01,95.09,95.0,95.03,44700.0,66.5216,66.5776,66.5146,66.5356,44700.0
2012-04-23 12:45:00,95.03,95.03,94.96,95.0,24200.0,66.5356,66.5356,66.4866,66.5146,24200.0
2012-04-23 12:50:00,95.0,95.04,94.98,95.04,26100.0,66.5146,66.5426,66.5006,66.5426,26100.0
2012-04-23 12:55:00,95.04,95.07,94.99,94.99,33500.0,66.5426,66.5636,66.5076,66.5076,33500.0
2012-04-23 13:00:00,95.0,95.07,95.0,95.05,31700.0,66.5146,66.5636,66.5146,66.5496,31700.0
2012-04-23 13:05:00,95.04,95.11,95.03,95.11,10600.0,66.5426,66.5916,66.5356,66.5916,10600.0
2012-04-23 13:10:00,95.11,95.18,95.11,95.18,27700.0,66.5916,66.6406,66.5916,66.6406,27700.0
2012-04-23 13:15:00,95.18,95.23,95.13,95.13,36200.0,66.6406,66.6756,66.6056,66.6056,36200.0
2012-04-23 13:20:00,95.13,95.14,95.07,95.12,29700.0,66.6056,66.6126,66.5636,66.5986,29700.0
2012-04-23 13:25:00,95.12,95.12,95.03,95.09,35900.0,66.5986,66.5986,66.5356,66.5776,35900.0
2012-04-23 13:30:00,95.1,95.12,95.06,95.09,46800.0,66.5846,66.5986,66.5566,66.5776,46800.0
2012-04-23 13:35:00,95.07,95.13,95.06,95.1,26900.0,66.5636,66.6056,66.5566,66.5846,26900.0
2012-04-23 13:40:00,95.11,95.2,95.1,95.15,40500.0,66.5916,66.6546,66.5846,66.6196,40500.0
2012-04-23 13:45:00,95.15,95.15,95.03,95.03,38800.0,66.6196,66.6196,66.5356,66.5356,38800.0
2012-04-23 13:50:00,95.03,95.11,95.03,95.1,53100.0,66.5356,66.5916,66.5356,66.5846,53100.0
2012-04-23 13:55:00,95.1,95.2,95.09,95.19,23100.0,66.5846,66.6546,66.5776,66.6476,23100.0
2012-04-23 14:00:00,95.2,95.27,95.13,95.14,52300.0,66.6546,66.7036,66.6056,66.6126,52300.0
2012-04-23 14:05:00,95.13,95.15,95.04,95.15,42300.0,66.6056,66.6196,66.5426,66.6196,42300.0
2012-04-23 14:10:00,95.14,95.24,95.12,95.24,20900.0,66.6126,66.6826,66.5986,66.6826,20900.0
2012-04-23 14:15:00,95.24,95.29,95.17,95.27,32600.0,66.6826,66.7176,66.6336,66.7036,32600.0
2012-04-23 14:20:00,95.27,95.42,95.27,95.36,52700.0,66.7036,66.8086,66.7036,66.7666,52700.0
2012-04-23 14:25:00,95.37,95.5,95.36,95.47,37800.0,66.7736,66.8647,66.7666,66.8437,37800.0
2012-04-23 14:30:00,95.48,95.5,95.44,95.45,52000.0,66.8507,66.8647,66.8227,66.8297,52000.0
2012-04-23 14:35:00,95.45,95.46,95.37,95.39,53600.0,66.8297,66.8367,66.7736,66.7876,53600.0
2012-04-23 14:40:00,95.38,95.39,95.25,95.27,36700.0,66.7806,66.7876,66.6896,66.7036,36700.0
2012-04-23 14:45:00,95.27,95.34,95.21,95.26,57200.0,66.7036,66.7526,66.6616,66.6966,57200.0
2012-04-23 14:50:00,95.27,95.33,95.26,95.31,34800.0,66.7036,66.7456,66.6966,66.7316,34800.0
2012-04-23 14:55:00,95.32,95.33,95.21,95.27,39400.0,66.7386,66.7456,66.6616,66.7036,39400.0
2012-04-23 15:00:00,95.27,95.34,95.24,95.33,62300.0,66.7036,66.7526,66.6826,66.7456,62300.0
2012-04-23 15:05:00,95.34,95.43,95.34,95.36,69700.0,66.7526,66.8156,66.7526,66.7666,69700.0
2012-04-23 15:10:00,95.36,95.39,95.35,95.38,37300.0,66.7666,66.7876,66.7596,66.7806,37300.0
2012-04-23 15:15:00,95.39,95.4,95.36,95.39,37200.0,66.7876,66.7946,66.7666,66.7876,37200.0
2012-04-23 15:20:00,95.4,95.4,95.24,95.24,42500.0,66.7946,66.7946,66.6826,66.6826,42500.0
2012-04-23 15:25:00,95.23,95.33,95.23,95.32,74800.0,66.6756,66.7456,66.6756,66.7386,74800.0
2012-04-23 15:30:00,95.32,95.38,95.29,95.31,65000.0,66.7386,66.7806,66.7176,66.7316,65000.0
2012-04-23 15:35:00,95.31,95.35,95.27,95.31,51100.0,66.7316,66.7596,66.7036,66.7316,51100.0
2012-04-23 15:40:00,95.32,95.32,95.19,95.27,68000.0,66.7386,66.7386,66.6476,66.7036,68000.0
2012-04-23 15:45:00,95.27,95.29,95.15,95.16,106100.0,66.7036,66.7176,66.6196,66.6266,106100.0
2012-04-23 15:50:00,95.15,95.2,95.15,95.16,130600.0,66.6196,66.6546,66.6196,66.6266,130600.0
2012-04-23 15:55:00,95.16,95.21,95.15,95.19,243200.0,66.6266,66.6616,66.6196,66.6476,243200.0
2012-04-24 09:30:00,95.01,95.15,94.8,94.9,119100.0,66.5216,66.6196,66.3746,66.4446,119100.0
2012-04-24 09:35:00,94.88,95.17,94.84,95.11,42800.0,66.4306,66.6336,66.4026,66.5916,42800.0
2012-04-24 09:40:00,95.14,95.2,95.02,95.07,61900.0,66.6126,66.6546,66.5286,66.5636,61900.0
2012-04-24 09:45:00,95.09,95.34,95.09,95.34,60300.0,66.5776,66.7526,66.5776,66.7526,60300.0
2012-04-24 09:50:00,95.34,95.34,95.11,95.11,30900.0,66.7526,66.7526,66.5916,66.5916,30900.0
2012-04-24 09:55:00,95.11,95.16,95.0,95.07,60200.0,66.5916,66.6266,66.5146,66.5636,60200.0
2012-04-24 10:00:00,95.07,95.21,95.07,95.21,55600.0,66.5636,66.6616,66.5636,66.6616,55600.0
2012-04-24 10:05:00,95.22,95.45,95.22,95.32,59500.0,66.6686,66.8297,66.6686,66.7386,59500.0
2012-04-24 10:10:00,95.33,95.37,95.25,95.29,40400.0,66.7456,66.7736,66.6896,66.7176,40400.0
2012-04-24 10:15:00,95.29,95.29,95.14,95.14,48400.0,66.7176,66.7176,66.6126,66.6126,48400.0
2012-04-24 10:20:00,95.13,95.31,95.13,95.2,52200.0,66.6056,66.7316,66.6056,66.6546,52200.0
2012-04-24 10:25:00,95.19,95.24,95.17,95.18,48600.0,66.6476,66.6826,66.6336,66.6406,48600.0
2012-04-24 10:30:00,95.18,95.28,95.18,95.28,69600.0,66.6406,66.7106,66.6406,66.7106,69600.0
2012-04-24 10:35:00,95.28,95.29,95.24,95.27,56000.0,66.7106,66.7176,66.6826,66.7036,56000.0
2012-04-24 10:40:00,95.27,95.32,95.2,95.25,59600.0,66.7036,66.7386,66.6546,66.6896,59600.0
2012-04-24 10:45:00,95.25,95.43,95.25,95.34,77500.0,66.6896,66.8156,66.6896,66.7526,77500.0
2012-04-24 10:50:00,95.35,95.35,95.22,95.25,43100.0,66.7596,66.7596,66.6686,66.6896,43100.0
2012-04-24 10:55:00,95.25,95.44,95.25,95.36,60000.0,66.6896,66.8227,66.6896,66.7666,60000.0
2012-04-24 11:00:00,95.35,95.36,95.25,95.25,45100.0,66.7596,66.7666,66.6896,66.6896,45100.0
2012-04-24 11:05:00,95.25,95.32,95.23,95.28,46100.0,66.6896,66.7386,66.6756,66.7106,46100.0
2012-04-24 11:10:00,95.29,95.32,95.26,95.28,70600.0,66.7176,66.7386,66.6966,66.7106,70600.0
2012-04-24 11:15:00,95.28,95.35,95.25,95.29,58100.0,66.7106,66.7596,66.6896,66.7176,58100.0
2012-04-24 11:20:00,95.29,95.33,95.26,95.26,47100.0,66.7176,66.7456,66.6966,66.6966,47100.0
2012-04-24 11:25:00,95.27,95.33,95.22,95.29,48100.0,66.7036,66.7456,66.6686,66.7176,48100.0
2012-04-24 11:30:00,95.29,95.32,95.25,95.28,46500.0,66.7176,66.7386,66.6896,66.7106,46500.0
2012-04-24 11:35:00,95.29,95.3,95.23,95.27,35600.0,66.7176,66.7246,66.6756,66.7036,35600.0
2012-04-24 11:40:00,95.27,95.28,95.19,95.22,48600.0,66.7036,66.7106,66.6476,66.6686,48600.0
2012-04-24 11:45:00,95.19,95.23,95.18,95.2,19300.0,66.6476,66.6756,66.6406,66.6546,19300.0
2012-04-24 11:50:00,95.19,95.25,95.19,95.2,30400.0,66.6476,66.6896,66.6476,66.6546,30400.0
2012-04-24 11:55:00,95.21,95.22,95.18,95.19,28200.0,66.6616,66.6686,66.6406,66.6476,28200.0
2012-04-24 12:00:00,95.19,95.25,95.15,95.24,21100.0,66.6476,66.6896,66.6196,66.6826,21100.0
2012-04-24 12:05:00,95.25,95.26,95.19,95.21,15200.0,66.6896,66.6966,66.6476,66.6616,15200.0
2012-04-24 12:10:00,95.2,95.21,95.1,95.12,35200.0,66.6546,66.6616,66.5846,66.5986,35200.0
2012-04-24 12:15:00,95.12,95.12,95.05,95.08,37500.0,66.5986,66.5986,66.5496,66.5706,37500.0
2012-04-24 12:20:00,95.08,95.09,95.0,95.01,49200.0,66.5706,66.5776,66.5146,66.5216,49200.0
2012-04-24 12:25:00,95.01,95.03,94.98,95.02,50400.0,66.5216,66.5356,66.5006,66.5286,50400.0
2012-04-24 12:30:00,95.02,95.02,95.0,95.02,31100.0,66.5286,66.5286,66.5146,66.5286,31100.0
2012-04-24 12:35:00,95.03,95.03,94.92,94.92,39900.0,66.5356,66.5356,66.4586,66.4586,39900.0
2012-04-24 12:40:00,94.92,94.93,94.8,94.81,47000.0,66.4586,66.4656,66.3746,66.3816,47000.0
2012-04-24 12:45:00,94.81,94.86,94.8,94.83,20100.0,66.3816,66.4166,66.3746,66.3956,20100.0
2012-04-24 12:50:00,94.83,94.88,94.83,94.84,30400.0,66.3956,66.4306,66.3956,66.4026,30400.0
2012-04-24 12:55:00,94.83,94.84,94.81,94.81,26800.0,66.3956,66.4026,66.3816,66.3816,26800.0
2012-04-24 13:00:00,94.82,94.85,94.77,94.79,52100.0,66.3886,66.4096,66.3535,66.3676,52100.0
2012-04-24 13:05:00,94.78,94.87,94.77,94.87,34400.0,66.3605,66.4236,66.3535,66.4236,34400.0
2012-04-24 13:10:00,94.87,94.89,94.84,94.84,33100.0,66.4236,66.4376,66.4026,66.4026,33100.0
2012-04-24 13:15:00,94.83,94.88,94.82,94.86,17000.0,66.3956,66.4306,66.3886,66.4166,17000.0
2012-04-24 13:20:00,94.86,94.91,94.86,94.91,25400.0,66.4166,66.4516,66.4166,66.4516,25400.0
2012-04-24 13:25:00,94.92,94.93,94.85,94.86,31600.0,66.4586,66.4656,66.4096,66.4166,31600.0
2012-04-24 13:30:00,94.85,94.88,94.82,94.85,31900.0,66.4096,66.4306,66.3886,66.4096,31900.0
2012-04-24 13:35:00,94.85,94.89,94.84,94.84,15300.0,66.4096,66.4376,66.4026,66.4026,15300.0
2012-04-24 13:40:00,94.84,94.92,94.81,94.91,31200.0,66.4026,66.4586,66.3816,66.4516,31200.0
2012-04-24 13:45:00,94.91,94.95,94.85,94.86,24800.0,66.4516,66.4796,66.4096,66.4166,24800.0
2012-04-24 13:50:00,94.86,94.88,94.81,94.83,33000.0,66.4166,66.4306,66.3816,66.3956,33000.0
2012-04-24 13:55:00,94.81,94.82,94.75,94.76,46800.0,66.3816,66.3886,66.3395,66.3465,46800.0
2012-04-24 14:00:00,94.77,94.83,94.73,94.82,38300.0,66.3535,66.3956,66.3255,66.3886,38300.0
2012-04-24 14:05:00,94.83,94.83,94.74,94.76,45800.0,66.3956,66.3956,66.3325,66.3465,45800.0
2012-04-24 14:10:00,94.77,94.8,94.7,94.74,61000.0,66.3535,66.3746,66.3045,66.3325,61000.0
2012-04-24 14:15:00,94.76,94.76,94.5,94.54,127600.0,66.3465,66.3465,66.1645,66.1925,127600.0
2012-04-24 14:20:00,94.54,94.68,94.41,94.44,222800.0,66.1925,66.2905,66.1015,66.1225,222800.0
2012-04-24 14:25:00,94.43,94.47,94.27,94.32,142400.0,66.1155,66.1435,66.0035,66.0385,142400.0
2012-04-24 14:30:00,94.32,94.49,94.27,94.36,259300.0,66.0385,66.1575,66.0035,66.0665,259300.0
2012-04-24 14:35:00,94.35,94.59,94.34,94.56,151700.0,66.0595,66.2275,66.0525,66.2065,151700.0
2012-04-24 14:40:00,94.55,94.56,94.15,94.23,389900.0,66.1995,66.2065,65.9195,65.9755,389900.0
2012-04-24 14:45:00,94.23,94.53,94.21,94.26,270400.0,65.9755,66.1855,65.9615,65.9965,270400.0
2012-04-24 14:50:00,94.26,94.57,94.2,94.52,206100.0,65.9965,66.2135,65.9545,66.1785,206100.0
2012-04-24 14:55:00,94.52,94.55,94.41,94.52,84700.0,66.1785,66.1995,66.1015,66.1785,84700.0
2012-04-24 15:00:00,94.52,94.52,94.36,94.4,95400.0,66.1785,66.1785,66.0665,66.0945,95400.0
2012-04-24 15:05:00,94.39,94.41,94.25,94.36,98300.0,66.0875,66.1015,65.9895,66.0665,98300.0
2012-04-24 15:10:00,94.36,94.39,94.3,94.31,63700.0,66.0665,66.0875,66.0245,66.0315,63700.0
2012-04-24 15:15:00,94.31,94.36,94.25,94.33,61000.0,66.0315,66.0665,65.9895,66.0455,61000.0
2012-04-24 15:20:00,94.34,94.47,94.34,94.47,50000.0,66.0525,66.1435,66.0525,66.1435,50000.0
2012-04-24 15:25:00,94.47,94.47,94.37,94.41,50900.0,66.1435,66.1435,66.0735,66.1015,50900.0
2012-04-24 15:30:00,94.4,94.51,94.39,94.47,104700.0,66.0945,66.1715,66.0875,66.1435,104700.0
2012-04-24 15:35:00,94.47,94.5,94.44,94.48,94500.0,66.1435,66.1645,66.1225,66.1505,94500.0
2012-04-24 15:40:00,94.47,94.52,94.44,94.46,81900.0,66.1435,66.1785,66.1225,66.1365,81900.0
2012-04-24 15:45:00,94.45,94.53,94.42,94.43,167700.0,66.1295,66.1855,66.1085,66.1155,167700.0
2012-04-24 15:50:00,94.44,94.5,94.44,94.49,147100.0,66.1225,66.1645,66.1225,66.1575,147100.0
2012-04-24 15:55:00,94.49,94.65,94.48,94.58,374900.0,66.1575,66.2695,66.1505,66.2205,374900.0
2012-04-25 09:30:00,95.15,95.18,94.88,94.99,335200.0,66.6196,66.6406,66.4306,66.5076,335200.0
2012-04-25 09:35:00,95.0,95.2,94.92,95.18,110200.0,66.5146,66.6546,66.4586,66.6406,110200.0
2012-04-25 09:40:00,95.17,95.24,95.11,95.12,135500.0,66.6336,66.6826,66.5916,66.5986,135500.0
2012-04-25 09:45:00,95.12,95.18,95.03,95.05,154200.0,66.5986,66.6406,66.5356,66.5496,154200.0
2012-04-25 09:50:00,95.07,95.12,95.03,95.07,89500.0,66.5636,66.5986,66.5356,66.5636,89500.0
2012-04-25 09:55:00,95.08,95.12,95.03,95.12,86800.0,66.5706,66.5986,66.5356,66.5986,86800.0
2012-04-25 10:00:00,95.11,95.14,95.08,95.1,75400.0,66.5916,66.6126,66.5706,66.5846,75400.0
2012-04-25 10:05:00,95.08,95.12,95.08,95.09,54000.0,66.5706,66.5986,66.5706,66.5776,54000.0
2012-04-25 10:10:00,95.09,95.09,94.96,95.0,78900.0,66.5776,66.5776,66.4866,66.5146,78900.0
2012-04-25 10:15:00,95.0,95.04,94.93,94.93,59900.0,66.5146,66.5426,66.4656,66.4656,59900.0
2012-04-25 10:20:00,94.93,94.94,94.82,94.86,61600.0,66.4656,66.4726,66.3886,66.4166,61600.0
2012-04-25 10:25:00,94.86,94.91,94.86,94.89,40300.0,66.4166,66.4516,66.4166,66.4376,40300.0
2012-04-25 10:30:00,94.9,94.93,94.87,94.91,60500.0,66.4446,66.4656,66.4236,66.4516,60500.0
2012-04-25 10:35:00,94.91,94.97,94.89,94.92,48200.0,66.4516,66.4936,66.4376,66.4586,48200.0
2012-04-25 10:40:00,94.92,94.99,94.92,94.97,49100.0,66.4586,66.5076,66.4586,66.4936,49100.0
2012-04-25 10:45:00,94.97,94.99,94.89,94.9,72100.0,66.4936,66.5076,66.4376,66.4446,72100.0
2012-04-25 10:50:00,94.91,94.93,94.88,94.9,37200.0,66.4516,66.4656,66.4306,66.4446,37200.0
2012-04-25 10:55:00,94.89,94.98,94.88,94.98,31600.0,66.4376,66.5006,66.4306,66.5006,31600.0
2012-04-25 11:00:00,94.98,95.0,94.93,95.0,35600.0,66.5006,66.5146,66.4656,66.5146,35600.0
2012-04-25 11:05:00,95.0,95.0,94.92,94.95,45000.0,66.5146,66.5146,66.4586,66.4796,45000.0
2012-04-25 11:10:00,94.95,94.99,94.88,94.91,45400.0,66.4796,66.5076,66.4306,66.4516,45400.0
2012-04-25 11:15:00,94.9,94.91,94.81,94.83,57500.0,66.4446,66.4516,66.3816,66.3956,57500.0
2012-04-25 11:20:00,94.84,94.87,94.78,94.83,44800.0,66.4026,66.4236,66.3605,66.3956,44800.0
2012-04-25 11:25:00,94.83,94.93,94.83,94.89,31800.0,66.3956,66.4656,66.3956,66.4376,31800.0
2012-04-25 11:30:00,94.89,94.92,94.84,94.88,29200.0,66.4376,66.4586,66.4026,66.4306,29200.0
2012-04-25 11:35:00,94.89,94.93,94.88,94.9,50500.0,66.4376,66.4656,66.4306,66.4446,50500.0
2012-04-25 11:40:00,94.9,94.96,94.89,94.89,37600.0,66.4446,66.4866,66.4376,66.4376,37600.0
2012-04-25 11:45:00,94.89,94.92,94.88,94.9,37800.0,66.4376,66.4586,66.4306,66.4446,37800.0
2012-04-25 11:50:00,94.9,94.93,94.83,94.89,38400.0,66.4446,66.4656,66.3956,66.4376,38400.0
2012-04-25 11:55:00,94.89,94.93,94.85,94.9,30500.0,66.4376,66.4656,66.4096,66.4446,30500.0
2012-04-25 12:00:00,94.89,94.96,94.88,94.96,29400.0,66.4376,66.4866,66.4306,66.4866,29400.0
2012-04-25 12:05:00,94.95,94.98,94.94,94.97,37900.0,66.4796,66.5006,66.4726,66.4936,37900.0
2012-04-25 12:10:00,94.96,94.98,94.91,94.98,27500.0,66.4866,66.5006,66.4516,66.5006,27500.0
2012-04-25 12:15:00,94.98,95.06,94.97,95.05,59800.0,66.5006,66.5566,66.4936,66.5496,59800.0
2012-04-25 12:20:00,95.05,95.09,95.01,95.04,48000.0,66.5496,66.5776,66.5216,66.5426,48000.0
2012-04-25 12:25:00,95.05,95.15,95.04,95.15,47900.0,66.5496,66.6196,66.5426,66.6196,47900.0
2012-04-25 12:30:00,95.14,95.17,95.0,95.08,52100.0,66.6126,66.6336,66.5146,66.5706,52100.0
2012-04-25 12:35:00,95.1,95.14,94.96,94.99,31300.0,66.5846,66.6126,66.4866,66.5076,31300.0
2012-04-25 12:40:00,95.0,95.03,94.96,94.97,37700.0,66.5146,66.5356,66.4866,66.4936,37700.0
2012-04-25 12:45:00,94.98,95.01,94.88,94.89,52400.0,66.5006,66.5216,66.4306,66.4376,52400.0
2012-04-25 12:50:00,94.9,94.93,94.88,94.91,20800.0,66.4446,66.4656,66.4306,66.4516,20800.0
2012-04-25 12:55:00,94.92,95.0,94.9,95.0,24700.0,66.4586,66.5146,66.4446,66.5146,24700.0
2012-04-25 13:00:00,95.0,95.01,94.94,94.97,24500.0,66.5146,66.5216,66.4726,66.4936,24500.0
2012-04-25 13:05:00,94.97,95.08,94.97,95.01,101600.0,66.4936,66.5706,66.4936,66.5216,101600.0
2012-04-25 13:10:00,95.01,95.04,94.97,95.04,24500.0,66.5216,66.5426,66.4936,66.5426,24500.0
2012-04-25 13:15:00,95.04,95.05,94.96,94.96,30700.0,66.5426,66.5496,66.4866,66.4866,30700.0
2012-04-25 13:20:00,94.96,95.0,94.94,94.99,25300.0,66.4866,66.5146,66.4726,66.5076,25300.0
2012-04-25 13:25:00,94.99,95.01,94.98,95.0,53900.0,66.5076,66.5216,66.5006,66.5146,53900.0
2012-04-25 13:30:00,95.0,95.03,94.99,95.03,38200.0,66.5146,66.5356,66.5076,66.5356,38200.0
2012-04-25 13:35:00,95.03,95.06,95.02,95.05,35300.0,66.5356,66.5566,66.5286,66.5496,35300.0
2012-04-25 13:40:00,95.05,95.06,95.02,95.04,33200.0,66.5496,66.5566,66.5286,66.5426,33200.0
2012-04-25 13:45:00,95.03,95.09,95.02,95.06,27000.0,66.5356,66.5776,66.5286,66.5566,27000.0
2012-04-25 13:50:00,95.06,95.08,95.02,95.02,41900.0,66.5566,66.5706,66.5286,66.5286,41900.0
2012-04-25 13:55:00,95.03,95.06,95.01,95.06,36300.0,66.5356,66.5566,66.5216,66.5566,36300.0
2012-04-25 14:00:00,95.05,95.06,94.98,95.02,78800.0,66.5496,66.5566,66.5006,66.5286,78800.0
2012-04-25 14:05:00,95.02,95.05,94.98,95.0,57600.0,66.5286,66.5496,66.5006,66.5146,57600.0
2012-04-25 14:10:00,95.0,95.03,94.97,95.01,39400.0,66.5146,66.5356,66.4936,66.5216,39400.0
2012-04-25 14:15:00,95.0,95.02,94.97,95.02,60100.0,66.5146,66.5286,66.4936,66.5286,60100.0
2012-04-25 14:20:00,95.02,95.13,94.98,95.09,136400.0,66.5286,66.6056,66.5006,66.5776,136400.0
2012-04-25 14:25:00,95.09,95.12,95.03,95.08,33900.0,66.5776,66.5986,66.5356,66.5706,33900.0
2012-04-25 14:30:00,95.09,95.11,94.97,95.0,54000.0,66.5776,66.5916,66.4936,66.5146,54000.0
2012-04-25 14:35:00,95.01,95.03,94.89,94.9,66800.0,66.5216,66.5356,66.4376,66.4446,66800.0
2012-04-25 14:40:00,94.9,94.97,94.9,94.93,29400.0,66.4446,66.4936,66.4446,66.4656,29400.0
2012-04-25 14:45:00,94.93,95.06,94.92,95.02,94000.0,66.4656,66.5566,66.4586,66.5286,94000.0
2012-04-25 14:50:00,95.03,95.11,95.02,95.11,73700.0,66.5356,66.5916,66.5286,66.5916,73700.0
2012-04-25 14:55:00,95.1,95.18,95.1,95.18,71800.0,66.5846,66.6406,66.5846,66.6406,71800.0
2012-04-25 15:00:00,95.17,95.2,95.16,95.19,43000.0,66.6336,66.6546,66.6266,66.6476,43000.0
2012-04-25 15:05:00,95.19,95.19,95.1,95.15,123500.0,66.6476,66.6476,66.5846,66.6196,123500.0
2012-04-25 15:10:00,95.15,95.19,95.13,95.13,94900.0,66.6196,66.6476,66.6056,66.6056,94900.0
2012-04-25 15:15:00,95.14,95.19,95.11,95.16,64300.0,66.6126,66.6476,66.5916,66.6266,64300.0
2012-04-25 15:20:00,95.18,95.19,95.12,95.18,75100.0,66.6406,66.6476,66.5986,66.6406,75100.0
2012-04-25 15:25:00,95.18,95.2,95.1,95.13,85000.0,66.6406,66.6546,66.5846,66.6056,85000.0
2012-04-25 15:30:00,95.14,95.16,95.06,95.14,159200.0,66.6126,66.6266,66.5566,66.6126,159200.0
2012-04-25 15:35:00,95.14,95.18,95.11,95.13,75300.0,66.6126,66.6406,66.5916,66.6056,75300.0
2012-04-25 15:40:00,95.13,95.18,95.1,95.17,69600.0,66.6056,66.6406,66.5846,66.6336,69600.0
2012-04-25 15:45:00,95.17,95.21,95.14,95.17,114100.0,66.6336,66.6616,66.6126,66.6336,114100.0
2012-04-25 15:50:00,95.18,95.21,95.13,95.14,226500.0,66.6406,66.6616,66.6056,66.6126,226500.0
2012-04-25 15:55:00,95.15,95.21,95.1,95.21,317600.0,66.6196,66.6616,66.5846,66.6616,317600.0
2012-04-26 09:30:00,95.07,95.22,94.94,95.09,147700.0,66.5636,66.6686,66.4726,66.5776,147700.0
2012-04-26 09:35:00,95.04,95.26,95.04,95.16,43000.0,66.5426,66.6966,66.5426,66.6266,43000.0
2012-04-26 09:40:00,95.16,95.34,95.16,95.33,37700.0,66.6266,66.7526,66.6266,66.7456,37700.0
2012-04-26 09:45:00,95.32,95.32,95.11,95.13,50100.0,66.7386,66.7386,66.5916,66.6056,50100.0
2012-04-26 09:50:00,95.15,95.16,95.06,95.07,29400.0,66.6196,66.6266,66.5566,66.5636,29400.0
2012-04-26 09:55:00,95.09,95.15,94.95,95.01,44000.0,66.5776,66.6196,66.4796,66.5216,44000.0
2012-04-26 10:00:00,95.0,95.07,94.98,95.05,58700.0,66.5146,66.5636,66.5006,66.5496,58700.0
2012-04-26 10:05:00,95.05,95.21,95.02,95.21,61800.0,66.5496,66.6616,66.5286,66.6616,61800.0
2012-04-26 10:10:00,95.2,95.2,95.08,95.12,51700.0,66.6546,66.6546,66.5706,66.5986,51700.0
2012-04-26 10:15:00,95.1,95.12,95.08,95.1,33000.0,66.5846,66.5986,66.5706,66.5846,33000.0
2012-04-26 10:20:00,95.11,95.14,95.08,95.11,59700.0,66.5916,66.6126,66.5706,66.5916,59700.0
2012-04-26 10:25:00,95.1,95.23,95.1,95.2,71800.0,66.5846,66.6756,66.5846,66.6546,71800.0
2012-04-26 10:30:00,95.22,95.25,95.17,95.2,56200.0,66.6686,66.6896,66.6336,66.6546,56200.0
2012-04-26 10:35:00,95.21,95.22,95.13,95.15,21800.0,66.6616,66.6686,66.6056,66.6196,21800.0
2012-04-26 10:40:00,95.15,95.23,95.12,95.22,27300.0,66.6196,66.6756,66.5986,66.6686,27300.0
2012-04-26 10:45:00,95.21,95.31,95.17,95.29,33800.0,66.6616,66.7316,66.6336,66.7176,33800.0
2012-04-26 10:50:00,95.29,95.29,95.24,95.26,25100.0,66.7176,66.7176,66.6826,66.6966,25100.0
2012-04-26 10:55:00,95.25,95.29,95.24,95.24,26700.0,66.6896,66.7176,66.6826,66.6826,26700.0
2012-04-26 11:00:00,95.24,95.28,95.24,95.24,38200.0,66.6826,66.7106,66.6826,66.6826,38200.0
2012-04-26 11:05:00,95.25,95.3,95.23,95.25,79200.0,66.6896,66.7246,66.6756,66.6896,79200.0
2012-04-26 11:10:00,95.24,95.26,95.18,95.21,49700.0,66.6826,66.6966,66.6406,66.6616,49700.0
2012-04-26 11:15:00,95.21,95.27,95.17,95.19,72400.0,66.6616,66.7036,66.6336,66.6476,72400.0
2012-04-26 11:20:00,95.19,95.2,95.14,95.15,61400.0,66.6476,66.6546,66.6126,66.6196,61400.0
2012-04-26 11:25:00,95.15,95.24,95.14,95.24,78700.0,66.6196,66.6826,66.6126,66.6826,78700.0
2012-04-26 11:30:00,95.24,95.25,95.2,95.25,75600.0,66.6826,66.6896,66.6546,66.6896,75600.0
2012-04-26 11:35:00,95.24,95.26,95.18,95.25,44200.0,66.6826,66.6966,66.6406,66.6896,44200.0
2012-04-26 11:40:00,95.25,95.26,95.18,95.19,31600.0,66.6896,66.6966,66.6406,66.6476,31600.0
2012-04-26 11:45:00,95.2,95.23,95.19,95.22,18400.0,66.6546,66.6756,66.6476,66.6686,18400.0
2012-04-26 11:50:00,95.23,95.24,95.19,95.24,24200.0,66.6756,66.6826,66.6476,66.6826,24200.0
2012-04-26 11:55:00,95.25,95.26,95.22,95.22,17700.0,66.6896,66.6966,66.6686,66.6686,17700.0
2012-04-26 12:00:00,95.22,95.24,95.2,95.21,21900.0,66.6686,66.6826,66.6546,66.6616,21900.0
2012-04-26 12:05:00,95.21,95.26,95.2,95.25,19900.0,66.6616,66.6966,66.6546,66.6896,19900.0
2012-04-26 12:10:00,95.25,95.31,95.25,95.3,36200.0,66.6896,66.7316,66.6896,66.7246,36200.0
2012-04-26 12:15:00,95.3,95.32,95.28,95.29,21300.0,66.7246,66.7386,66.7106,66.7176,21300.0
2012-04-26 12:20:00,95.29,95.33,95.29,95.31,14300.0,66.7176,66.7456,66.7176,66.7316,14300.0
2012-04-26 12:25:00,95.32,95.39,95.31,95.38,54900.0,66.7386,66.7876,66.7316,66.7806,54900.0
2012-04-26 12:30:00,95.38,95.39,95.35,95.36,62200.0,66.7806,66.7876,66.7596,66.7666,62200.0
2012-04-26 12:35:00,95.36,95.37,95.33,95.33,42900.0,66.7666,66.7736,66.7456,66.7456,42900.0
2012-04-26 12:40:00,95.33,95.36,95.33,95.34,39600.0,66.7456,66.7666,66.7456,66.7526,39600.0
2012-04-26 12:45:00,95.34,95.35,95.33,95.34,38100.0,66.7526,66.7596,66.7456,66.7526,38100.0
2012-04-26 12:50:00,95.35,95.42,95.3,95.36,137700.0,66.7596,66.8086,66.7246,66.7666,137700.0
2012-04-26 12:55:00,95.36,95.41,95.35,95.38,62800.0,66.7666,66.8016,66.7596,66.7806,62800.0
2012-04-26 13:00:00,95.38,95.38,95.33,95.35,43300.0,66.7806,66.7806,66.7456,66.7596,43300.0
2012-04-26 13:05:00,95.36,95.41,95.33,95.36,60800.0,66.7666,66.8016,66.7456,66.7666,60800.0
2012-04-26 13:10:00,95.37,95.38,95.3,95.33,27900.0,66.7736,66.7806,66.7246,66.7456,27900.0
2012-04-26 13:15:00,95.32,95.43,95.32,95.37,61600.0,66.7386,66.8156,66.7386,66.7736,61600.0
2012-04-26 13:20:00,95.37,95.38,95.33,95.35,26900.0,66.7736,66.7806,66.7456,66.7596,26900.0
2012-04-26 13:25:00,95.35,95.35,95.28,95.28,38700.0,66.7596,66.7596,66.7106,66.7106,38700.0
2012-04-26 13:30:00,95.29,95.34,95.29,95.3,24000.0,66.7176,66.7526,66.7176,66.7246,24000.0
2012-04-26 13:35:00,95.31,95.49,95.31,95.49,43000.0,66.7316,66.8577,66.7316,66.8577,43000.0
2012-04-26 13:40:00,95.5,95.5,95.43,95.49,30500.0,66.8647,66.8647,66.8156,66.8577,30500.0
2012-04-26 13:45:00,95.49,95.55,95.49,95.53,44000.0,66.8577,66.8997,66.8577,66.8857,44000.0
2012-04-26 13:50:00,95.53,95.59,95.51,95.59,31900.0,66.8857,66.9277,66.8717,66.9277,31900.0
2012-04-26 13:55:00,95.6,95.65,95.57,95.63,29000.0,66.9347,66.9697,66.9137,66.9557,29000.0
2012-04-26 14:00:00,95.65,95.72,95.65,95.7,58000.0,66.9697,67.0187,66.9697,67.0047,58000.0
2012-04-26 14:05:00,95.7,95.72,95.65,95.69,40100.0,67.0047,67.0187,66.9697,66.9977,40100.0
2012-04-26 14:10:00,95.71,95.72,95.65,95.68,67400.0,67.0117,67.0187,66.9697,66.9907,67400.0
2012-04-26 14:15:00,95.68,95.69,95.64,95.68,56900.0,66.9907,66.9977,66.9627,66.9907,56900.0
2012-04-26 14:20:00,95.69,95.77,95.69,95.75,89800.0,66.9977,67.0537,66.9977,67.0397,89800.0
2012-04-26 14:25:00,95.75,95.79,95.73,95.78,74900.0,67.0397,67.0677,67.0257,67.0607,74900.0
2012-04-26 14:30:00,95.79,95.8,95.77,95.78,64500.0,67.0677,67.0747,67.0537,67.0607,64500.0
2012-04-26 14:35:00,95.79,95.79,95.73,95.73,57500.0,67.0677,67.0677,67.0257,67.0257,57500.0
2012-04-26 14:40:00,95.73,95.77,95.69,95.7,66200.0,67.0257,67.0537,66.9977,67.0047,66200.0
2012-04-26 14:45:00,95.7,95.71,95.66,95.68,52500.0,67.0047,67.0117,66.9767,66.9907,52500.0
2012-04-26 14:50:00,95.68,95.69,95.67,95.68,32900.0,66.9907,66.9977,66.9837,66.9907,32900.0
2012-04-26 14:55:00,95.68,95.79,95.67,95.78,51700.0,66.9907,67.0677,66.9837,67.0607,51700.0
2012-04-26 15:00:00,95.79,95.84,95.78,95.8,52900.0,67.0677,67.1027,67.0607,67.0747,52900.0
2012-04-26 15:05:00,95.8,95.84,95.78,95.8,42700.0,67.0747,67.1027,67.0607,67.0747,42700.0
2012-04-26 15:10:00,95.8,95.9,95.8,95.9,37100.0,67.0747,67.1447,67.0747,67.1447,37100.0
2012-04-26 15:15:00,95.9,96.0,95.89,95.97,75500.0,67.1447,67.2147,67.1377,67.1937,75500.0
2012-04-26 15:20:00,95.98,96.03,95.97,96.02,57100.0,67.2007,67.2357,67.1937,67.2287,57100.0
2012-04-26 15:25:00,96.03,96.07,95.99,96.06,66400.0,67.2357,67.2637,67.2077,67.2567,66400.0
2012-04-26 15:30:00,96.07,96.07,95.89,95.9,80600.0,67.2637,67.2637,67.1377,67.1447,80600.0
2012-04-26 15:35:00,95.9,95.92,95.86,95.86,88400.0,67.1447,67.1587,67.1167,67.1167,88400.0
2012-04-26 15:40:00,95.87,95.93,95.86,95.91,85000.0,67.1237,67.1657,67.1167,67.1517,85000.0
2012-04-26 15:45:00,95.92,95.96,95.87,95.87,110100.0,67.1587,67.1867,67.1237,67.1237,110100.0
2012-04-26 15:50:00,95.87,95.89,95.83,95.83,108600.0,67.1237,67.1377,67.0957,67.0957,108600.0
2012-04-26 15:55:00,95.83,95.89,95.8,95.85,308000.0,67.0957,67.1377,67.0747,67.1097,308000.0
2012-04-27 09:30:00,96.23,96.37,95.94,96.28,174600.0,67.3758,67.4738,67.1727,67.4108,174600.0
2012-04-27 09:35:00,96.32,96.32,95.85,95.88,59000.0,67.4388,67.4388,67.1097,67.1307,59000.0
2012-04-27 09:40:00,95.87,96.0,95.8,95.95,70100.0,67.1237,67.2147,67.0747,67.1797,70100.0
2012-04-27 09:45:00,95.96,96.08,95.91,95.99,55200.0,67.1867,67.2707,67.1517,67.2077,55200.0
2012-04-27 09:50:00,95.98,96.04,95.98,96.01,30900.0,67.2007,67.2427,67.2007,67.2217,30900.0
2012-04-27 09:55:00,96.01,96.18,96.0,96.0,54600.0,67.2217,67.3408,67.2147,67.2147,54600.0
2012-04-27 10:00:00,96.0,96.04,95.95,96.01,65000.0,67.2147,67.2427,67.1797,67.2217,65000.0
2012-04-27 10:05:00,96.01,96.08,95.99,96.08,37700.0,67.2217,67.2707,67.2077,67.2707,37700.0
2012-04-27 10:10:00,96.06,96.13,96.06,96.07,26100.0,67.2567,67.3058,67.2567,67.2637,26100.0
2012-04-27 10:15:00,96.06,96.24,96.04,96.22,79000.0,67.2567,67.3828,67.2427,67.3688,79000.0
2012-04-27 10:20:00,96.21,96.22,96.11,96.22,83000.0,67.3618,67.3688,67.2918,67.3688,83000.0
2012-04-27 10:25:00,96.21,96.26,96.17,96.24,112800.0,67.3618,67.3968,67.3338,67.3828,112800.0
2012-04-27 10:30:00,96.25,96.44,96.24,96.44,53900.0,67.3898,67.5228,67.3828,67.5228,53900.0
2012-04-27 10:35:00,96.43,96.58,96.39,96.55,102100.0,67.5158,67.6208,67.4878,67.5998,102100.0
2012-04-27 10:40:00,96.55,96.63,96.54,96.58,69100.0,67.5998,67.6558,67.5928,67.6208,69100.0
2012-04-27 10:45:00,96.6,96.64,96.59,96.6,181300.0,67.6348,67.6628,67.6278,67.6348,181300.0
2012-04-27 10:50:00,96.61,96.71,96.6,96.7,57100.0,67.6418,67.7118,67.6348,67.7048,57100.0
2012-04-27 10:55:00,96.71,96.91,96.68,96.89,159500.0,67.7118,67.8519,67.6908,67.8379,159500.0
2012-04-27 11:00:00,96.88,96.89,96.71,96.71,63400.0,67.8309,67.8379,67.7118,67.7118,63400.0
2012-04-27 11:05:00,96.72,96.84,96.71,96.83,63200.0,67.7188,67.8029,67.7118,67.7959,63200.0
2012-04-27 11:10:00,96.84,96.91,96.79,96.91,72600.0,67.8029,67.8519,67.7679,67.8519,72600.0
2012-04-27 11:15:00,96.91,97.06,96.89,97.03,148600.0,67.8519,67.9569,67.8379,67.9359,148600.0
2012-04-27 11:20:00,97.04,97.11,96.98,97.1,87400.0,67.9429,67.9919,67.9009,67.9849,87400.0
2012-04-27 11:25:00,97.09,97.14,97.05,97.13,101800.0,67.9779,68.0129,67.9499,68.0059,101800.0
2012-04-27 11:30:00,97.13,97.3,97.12,97.26,148300.0,68.0059,68.1249,67.9989,68.0969,148300.0
2012-04-27 11:35:00,97.25,97.26,97.2,97.26,63300.0,68.0899,68.0969,68.0549,68.0969,63300.0
2012-04-27 11:40:00,97.26,97.28,97.18,97.18,44600.0,68.0969,68.1109,68.0409,68.0409,44600.0
2012-04-27 11:45:00,97.19,97.29,97.18,97.26,34700.0,68.0479,68.1179,68.0409,68.0969,34700.0
2012-04-27 11:50:00,97.26,97.29,97.2,97.22,43200.0,68.0969,68.1179,68.0549,68.0689,43200.0
2012-04-27 11:55:00,97.21,97.32,97.19,97.28,78100.0,68.0619,68.1389,68.0479,68.1109,78100.0
2012-04-27 12:00:00,97.27,97.28,97.16,97.16,41800.0,68.1039,68.1109,68.0269,68.0269,41800.0
2012-04-27 12:05:00,97.15,97.18,97.08,97.08,61300.0,68.0199,68.0409,67.9709,67.9709,61300.0
2012-04-27 12:10:00,97.08,97.16,97.07,97.14,53100.0,67.9709,68.0269,67.9639,68.0129,53100.0
2012-04-27 12:15:00,97.15,97.19,97.11,97.18,30600.0,68.0199,68.0479,67.9919,68.0409,30600.0
2012-04-27 12:20:00,97.18,97.2,97.1,97.17,35400.0,68.0409,68.0549,67.9849,68.0339,35400.0
2012-04-27 12:25:00,97.17,97.21,97.14,97.21,39800.0,68.0339,68.0619,68.0129,68.0619,39800.0
2012-04-27 12:30:00,97.2,97.31,97.2,97.3,54600.0,68.0549,68.1319,68.0549,68.1249,54600.0
2012-04-27 12:35:00,97.3,97.33,97.24,97.25,48600.0,68.1249,68.1459,68.0829,68.0899,48600.0
2012-04-27 12:40:00,97.25,97.34,97.25,97.33,43400.0,68.0899,68.1529,68.0899,68.1459,43400.0
2012-04-27 12:45:00,97.34,97.4,97.32,97.38,54500.0,68.1529,68.195,68.1389,68.1809,54500.0
2012-04-27 12:50:00,97.37,97.44,97.34,97.38,90900.0,68.1739,68.223,68.1529,68.1809,90900.0
2012-04-27 12:55:00,97.38,97.49,97.35,97.43,70900.0,68.1809,68.258,68.1599,68.216,70900.0
2012-04-27 13:00:00,97.44,97.46,97.35,97.35,52900.0,68.223,68.237,68.1599,68.1599,52900.0
2012-04-27 13:05:00,97.35,97.37,97.25,97.3,33900.0,68.1599,68.1739,68.0899,68.1249,33900.0
2012-04-27 13:10:00,97.3,97.37,97.3,97.35,34100.0,68.1249,68.1739,68.1249,68.1599,34100.0
2012-04-27 13:15:00,97.35,97.37,97.32,97.32,21700.0,68.1599,68.1739,68.1389,68.1389,21700.0
2012-04-27 13:20:00,97.33,97.39,97.32,97.34,38600.0,68.1459,68.1879,68.1389,68.1529,38600.0
2012-04-27 13:25:00,97.36,97.39,97.32,97.33,27300.0,68.1669,68.1879,68.1389,68.1459,27300.0
2012-04-27 13:30:00,97.32,97.36,97.3,97.36,46400.0,68.1389,68.1669,68.1249,68.1669,46400.0
2012-04-27 13:35:00,97.37,97.44,97.37,97.4,42400.0,68.1739,68.223,68.1739,68.195,42400.0
2012-04-27 13:40:00,97.41,97.46,97.39,97.44,46500.0,68.202,68.237,68.1879,68.223,46500.0
2012-04-27 13:45:00,97.43,97.43,97.4,97.4,12200.0,68.216,68.216,68.195,68.195,12200.0
2012-04-27 13:50:00,97.41,97.44,97.39,97.42,40000.0,68.202,68.223,68.1879,68.209,40000.0
2012-04-27 13:55:00,97.42,97.42,97.34,97.38,30300.0,68.209,68.209,68.1529,68.1809,30300.0
2012-04-27 14:00:00,97.38,97.4,97.34,97.35,56900.0,68.1809,68.195,68.1529,68.1599,56900.0
2012-04-27 14:05:00,97.35,97.38,97.32,97.35,40500.0,68.1599,68.1809,68.1389,68.1599,40500.0
2012-04-27 14:10:00,97.35,97.38,97.34,97.38,54700.0,68.1599,68.1809,68.1529,68.1809,54700.0
2012-04-27 14:15:00,97.38,97.39,97.35,97.37,24200.0,68.1809,68.1879,68.1599,68.1739,24200.0
2012-04-27 14:20:00,97.37,97.37,97.34,97.35,40600.0,68.1739,68.1739,68.1529,68.1599,40600.0
2012-04-27 14:25:00,97.35,97.38,97.33,97.34,57000.0,68.1599,68.1809,68.1459,68.1529,57000.0
2012-04-27 14:30:00,97.33,97.34,97.22,97.29,83400.0,68.1459,68.1529,68.0689,68.1179,83400.0
2012-04-27 14:35:00,97.29,97.33,97.29,97.29,40100.0,68.1179,68.1459,68.1179,68.1179,40100.0
2012-04-27 14:40:00,97.3,97.32,97.29,97.3,45900.0,68.1249,68.1389,68.1179,68.1249,45900.0
2012-04-27 14:45:00,97.31,97.33,97.29,97.3,40100.0,68.1319,68.1459,68.1179,68.1249,40100.0
2012-04-27 14:50:00,97.3,97.38,97.3,97.37,53000.0,68.1249,68.1809,68.1249,68.1739,53000.0
2012-04-27 14:55:00,97.36,97.39,97.34,97.39,58300.0,68.1669,68.1879,68.1529,68.1879,58300.0
2012-04-27 15:00:00,97.39,97.39,97.3,97.3,129100.0,68.1879,68.1879,68.1249,68.1249,129100.0
2012-04-27 15:05:00,97.3,97.42,97.29,97.4,97400.0,68.1249,68.209,68.1179,68.195,97400.0
2012-04-27 15:10:00,97.41,97.47,97.41,97.46,75100.0,68.202,68.244,68.202,68.237,75100.0
2012-04-27 15:15:00,97.47,97.47,97.43,97.46,68300.0,68.244,68.244,68.216,68.237,68300.0
2012-04-27 15:20:00,97.47,97.51,97.47,97.5,103100.0,68.244,68.272,68.244,68.265,103100.0
2012-04-27 15:25:00,97.5,97.53,97.47,97.47,70300.0,68.265,68.286,68.244,68.244,70300.0
2012-04-27 15:30:00,97.47,97.5,97.44,97.48,158800.0,68.244,68.265,68.223,68.251,158800.0
2012-04-27 15:35:00,97.47,97.48,97.38,97.41,120000.0,68.244,68.251,68.1809,68.202,120000.0
2012-04-27 15:40:00,97.41,97.43,97.38,97.42,148200.0,68.202,68.216,68.1809,68.209,148200.0
2012-04-27 15:45:00,97.42,97.43,97.27,97.28,170300.0,68.209,68.216,68.1039,68.1109,170300.0
2012-04-27 15:50:00,97.28,97.32,97.24,97.26,210700.0,68.1109,68.1389,68.0829,68.0969,210700.0
2012-04-27 15:55:00,97.25,97.5,97.24,97.38,626000.0,68.0899,68.265,68.0829,68.1809,626000.0
2012-04-30 09:30:00,97.61,97.75,97.53,97.64,177200.0,68.342,68.44,68.286,68.363,177200.0
2012-04-30 09:35:00,97.63,97.65,97.5,97.51,187600.0,68.356,68.37,68.265,68.272,187600.0
2012-04-30 09:40:00,97.51,97.57,97.1,97.16,117800.0,68.272,68.314,67.9849,68.0269,117800.0
2012-04-30 09:45:00,97.12,97.57,97.12,97.45,83700.0,67.9989,68.314,67.9989,68.23,83700.0
2012-04-30 09:50:00,97.45,97.45,97.18,97.2,69600.0,68.23,68.23,68.0409,68.0549,69600.0
2012-04-30 09:55:00,97.19,97.29,97.11,97.21,79800.0,68.0479,68.1179,67.9919,68.0619,79800.0
2012-04-30 10:00:00,97.21,97.24,97.1,97.24,45500.0,68.0619,68.0829,67.9849,68.0829,45500.0
2012-04-30 10:05:00,97.24,97.24,97.11,97.15,42500.0,68.0829,68.0829,67.9919,68.0199,42500.0
2012-04-30 10:10:00,97.14,97.31,97.09,97.29,88200.0,68.0129,68.1319,67.9779,68.1179,88200.0
2012-04-30 10:15:00,97.29,97.48,97.26,97.41,75300.0,68.1179,68.251,68.0969,68.202,75300.0
2012-04-30 10:20:00,97.41,97.45,97.3,97.44,58600.0,68.202,68.23,68.1249,68.223,58600.0
2012-04-30 10:25:00,97.44,97.44,97.31,97.31,48500.0,68.223,68.223,68.1319,68.1319,48500.0
2012-04-30 10:30:00,97.3,97.32,97.17,97.25,64500.0,68.1249,68.1389,68.0339,68.0899,64500.0
2012-04-30 10:35:00,97.24,97.3,97.2,97.24,34900.0,68.0829,68.1249,68.0549,68.0829,34900.0
2012-04-30 10:40:00,97.23,97.32,97.23,97.31,36700.0,68.0759,68.1389,68.0759,68.1319,36700.0
2012-04-30 10:45:00,97.32,97.32,97.24,97.24,31800.0,68.1389,68.1389,68.0829,68.0829,31800.0
2012-04-30 10:50:00,97.23,97.25,97.2,97.2,36300.0,68.0759,68.0899,68.0549,68.0549,36300.0
2012-04-30 10:55:00,97.2,97.22,97.18,97.21,24100.0,68.0549,68.0689,68.0409,68.0619,24100.0
2012-04-30 11:00:00,97.2,97.31,97.2,97.31,46300.0,68.0549,68.1319,68.0549,68.1319,46300.0
2012-04-30 11:05:00,97.31,97.42,97.31,97.42,47500.0,68.1319,68.209,68.1319,68.209,47500.0
2012-04-30 11:10:00,97.43,97.45,97.42,97.44,43600.0,68.216,68.23,68.209,68.223,43600.0
2012-04-30 11:15:00,97.44,97.46,97.43,97.45,55300.0,68.223,68.237,68.216,68.23,55300.0
2012-04-30 11:20:00,97.45,97.48,97.41,97.42,45800.0,68.23,68.251,68.202,68.209,45800.0
2012-04-30 11:25:00,97.42,97.43,97.27,97.36,47800.0,68.209,68.216,68.1039,68.1669,47800.0
2012-04-30 11:30:00,97.36,97.37,97.25,97.27,20800.0,68.1669,68.1739,68.0899,68.1039,20800.0
2012-04-30 11:35:00,97.25,97.27,97.2,97.25,25500.0,68.0899,68.1039,68.0549,68.0899,25500.0
2012-04-30 11:40:00,97.25,97.3,97.24,97.3,29500.0,68.0899,68.1249,68.0829,68.1249,29500.0
2012-04-30 11:45:00,97.3,97.33,97.25,97.33,35500.0,68.1249,68.1459,68.0899,68.1459,35500.0
2012-04-30 11:50:00,97.33,97.43,97.31,97.42,18000.0,68.1459,68.216,68.1319,68.209,18000.0
2012-04-30 11:55:00,97.43,97.44,97.4,97.42,28500.0,68.216,68.223,68.195,68.209,28500.0
2012-04-30 12:00:00,97.42,97.45,97.33,97.33,23700.0,68.209,68.23,68.1459,68.1459,23700.0
2012-04-30 12:05:00,97.33,97.36,97.28,97.29,52800.0,68.1459,68.1669,68.1109,68.1179,52800.0
2012-04-30 12:10:00,97.3,97.32,97.28,97.31,39600.0,68.1249,68.1389,68.1109,68.1319,39600.0
2012-04-30 12:15:00,97.31,97.35,97.29,97.35,29100.0,68.1319,68.1599,68.1179,68.1599,29100.0
2012-04-30 12:20:00,97.36,97.39,97.33,97.34,24200.0,68.1669,68.1879,68.1459,68.1529,24200.0
2012-04-30 12:25:00,97.33,97.36,97.27,97.31,33300.0,68.1459,68.1669,68.1039,68.1319,33300.0
2012-04-30 12:30:00,97.31,97.33,97.29,97.31,21000.0,68.1319,68.1459,68.1179,68.1319,21000.0
2012-04-30 12:35:00,97.32,97.34,97.31,97.33,23200.0,68.1389,68.1529,68.1319,68.1459,23200.0
2012-04-30 12:40:00,97.32,97.41,97.31,97.41,16700.0,68.1389,68.202,68.1319,68.202,16700.0
2012-04-30 12:45:00,97.4,97.42,97.38,97.39,41400.0,68.195,68.209,68.1809,68.1879,41400.0
2012-04-30 12:50:00,97.4,97.42,97.29,97.31,29200.0,68.195,68.209,68.1179,68.1319,29200.0
2012-04-30 12:55:00,97.31,97.31,97.26,97.26,27900.0,68.1319,68.1319,68.0969,68.0969,27900.0
2012-04-30 13:00:00,97.27,97.29,97.24,97.26,29300.0,68.1039,68.1179,68.0829,68.0969,29300.0
2012-04-30 13:05:00,97.26,97.28,97.24,97.27,13100.0,68.0969,68.1109,68.0829,68.1039,13100.0
2012-04-30 13:10:00,97.28,97.3,97.21,97.26,27600.0,68.1109,68.1249,68.0619,68.0969,27600.0
2012-04-30 13:15:00,97.26,97.29,97.23,97.28,33500.0,68.0969,68.1179,68.0759,68.1109,33500.0
2012-04-30 13:20:00,97.28,97.31,97.28,97.31,32700.0,68.1109,68.1319,68.1109,68.1319,32700.0
2012-04-30 13:25:00,97.3,97.35,97.28,97.34,25500.0,68.1249,68.1599,68.1109,68.1529,25500.0
2012-04-30 13:30:00,97.35,97.36,97.29,97.29,19000.0,68.1599,68.1669,68.1179,68.1179,19000.0
2012-04-30 13:35:00,97.3,97.31,97.26,97.26,19400.0,68.1249,68.1319,68.0969,68.0969,19400.0
2012-04-30 13:40:00,97.25,97.27,97.21,97.21,22900.0,68.0899,68.1039,68.0619,68.0619,22900.0
2012-04-30 13:45:00,97.21,97.3,97.21,97.3,17300.0,68.0619,68.1249,68.0619,68.1249,17300.0
2012-04-30 13:50:00,97.3,97.31,97.25,97.25,18200.0,68.1249,68.1319,68.0899,68.0899,18200.0
2012-04-30 13:55:00,97.25,97.3,97.22,97.3,19600.0,68.0899,68.1249,68.0689,68.1249,19600.0
2012-04-30 14:00:00,97.29,97.31,97.17,97.18,36200.0,68.1179,68.1319,68.0339,68.0409,36200.0
2012-04-30 14:05:00,97.2,97.22,97.16,97.18,34800.0,68.0549,68.0689,68.0269,68.0409,34800.0
2012-04-30 14:10:00,97.18,97.23,97.15,97.2,28300.0,68.0409,68.0759,68.0199,68.0549,28300.0
2012-04-30 14:15:00,97.2,97.23,97.15,97.19,35600.0,68.0549,68.0759,68.0199,68.0479,35600.0
2012-04-30 14:20:00,97.19,97.19,97.15,97.16,23000.0,68.0479,68.0479,68.0199,68.0269,23000.0
2012-04-30 14:25:00,97.17,97.21,97.15,97.21,23600.0,68.0339,68.0619,68.0199,68.0619,23600.0
2012-04-30 14:30:00,97.21,97.22,97.16,97.17,34000.0,68.0619,68.0689,68.0269,68.0339,34000.0
2012-04-30 14:35:00,97.15,97.18,97.11,97.18,41300.0,68.0199,68.0409,67.9919,68.0409,41300.0
2012-04-30 14:40:00,97.17,97.2,97.17,97.2,15300.0,68.0339,68.0549,68.0339,68.0549,15300.0
2012-04-30 14:45:00,97.21,97.23,97.13,97.17,38900.0,68.0619,68.0759,68.0059,68.0339,38900.0
2012-04-30 14:50:00,97.16,97.23,97.11,97.23,52800.0,68.0269,68.0759,67.9919,68.0759,52800.0
2012-04-30 14:55:00,97.22,97.23,97.16,97.23,47900.0,68.0689,68.0759,68.0269,68.0759,47900.0
2012-04-30 15:00:00,97.22,97.25,97.19,97.25,79200.0,68.0689,68.0899,68.0479,68.0899,79200.0
2012-04-30 15:05:00,97.25,97.3,97.23,97.24,41900.0,68.0899,68.1249,68.0759,68.0829,41900.0
2012-04-30 15:10:00,97.23,97.28,97.23,97.24,42000.0,68.0759,68.1109,68.0759,68.0829,42000.0
2012-04-30 15:15:00,97.24,97.29,97.23,97.28,26100.0,68.0829,68.1179,68.0759,68.1109,26100.0
2012-04-30 15:20:00,97.29,97.37,97.29,97.35,33200.0,68.1179,68.1739,68.1179,68.1599,33200.0
2012-04-30 15:25:00,97.34,97.36,97.27,97.36,33400.0,68.1529,68.1669,68.1039,68.1669,33400.0
2012-04-30 15:30:00,97.36,97.4,97.34,97.35,44600.0,68.1669,68.195,68.1529,68.1599,44600.0
2012-04-30 15:35:00,97.36,97.43,97.35,97.43,73200.0,68.1669,68.216,68.1599,68.216,73200.0
2012-04-30 15:40:00,97.41,97.46,97.41,97.44,93100.0,68.202,68.237,68.202,68.223,93100.0
2012-04-30 15:45:00,97.45,97.48,97.38,97.39,84000.0,68.23,68.251,68.1809,68.1879,84000.0
2012-04-30 15:50:00,97.4,97.48,97.36,97.48,73100.0,68.195,68.251,68.1669,68.251,73100.0
2012-04-30 15:55:00,97.47,97.48,97.41,97.47,247300.0,68.244,68.251,68.202,68.244,247300.0
2012-05-01 09:30:00,97.23,97.37,97.13,97.27,177900.0,68.0759,68.1739,68.0059,68.1039,177900.0
2012-05-01 09:35:00,97.27,97.61,97.25,97.61,74600.0,68.1039,68.342,68.0899,68.342,74600.0
2012-05-01 09:40:00,97.61,97.65,97.45,97.51,84000.0,68.342,68.37,68.23,68.272,84000.0
2012-05-01 09:45:00,97.53,97.56,97.45,97.53,50900.0,68.286,68.307,68.23,68.286,50900.0
2012-05-01 09:50:00,97.53,97.58,97.47,97.48,55200.0,68.286,68.321,68.244,68.251,55200.0
2012-05-01 09:55:00,97.47,97.49,97.33,97.44,38400.0,68.244,68.258,68.1459,68.223,38400.0
2012-05-01 10:00:00,97.44,97.8,97.44,97.7,118000.0,68.223,68.475,68.223,68.405,118000.0
2012-05-01 10:05:00,97.71,97.81,97.7,97.8,53800.0,68.412,68.482,68.405,68.475,53800.0
2012-05-01 10:10:00,97.81,97.84,97.76,97.77,52900.0,68.482,68.503,68.447,68.454,52900.0
2012-05-01 10:15:00,97.77,97.83,97.77,97.82,68500.0,68.454,68.496,68.454,68.489,68500.0
2012-05-01 10:20:00,97.83,97.9,97.81,97.85,66000.0,68.496,68.545,68.482,68.51,66000.0
2012-05-01 10:25:00,97.85,97.89,97.75,97.75,87900.0,68.51,68.538,68.44,68.44,87900.0
2012-05-01 10:30:00,97.74,97.93,97.74,97.93,78000.0,68.433,68.566,68.433,68.566,78000.0
2012-05-01 10:35:00,97.92,97.95,97.9,97.92,41700.0,68.559,68.58,68.545,68.559,41700.0
2012-05-01 10:40:00,97.92,97.94,97.87,97.89,38200.0,68.559,68.573,68.524,68.538,38200.0
2012-05-01 10:45:00,97.87,97.95,97.87,97.95,38800.0,68.524,68.58,68.524,68.58,38800.0
2012-05-01 10:50:00,97.95,98.0,97.94,97.96,62100.0,68.58,68.615,68.573,68.587,62100.0
2012-05-01 10:55:00,97.97,98.0,97.95,98.0,122600.0,68.594,68.615,68.58,68.615,122600.0
2012-05-01 11:00:00,98.0,98.01,97.95,98.01,55000.0,68.615,68.622,68.58,68.622,55000.0
2012-05-01 11:05:00,98.01,98.01,97.99,98.0,57000.0,68.622,68.622,68.608,68.615,57000.0
2012-05-01 11:10:00,98.0,98.01,97.97,98.0,26400.0,68.615,68.622,68.594,68.615,26400.0
2012-05-01 11:15:00,98.0,98.01,97.97,98.0,30200.0,68.615,68.622,68.594,68.615,30200.0
2012-05-01 11:20:00,97.99,98.0,97.94,97.94,37800.0,68.608,68.615,68.573,68.573,37800.0
2012-05-01 11:25:00,97.94,97.95,97.87,97.95,36700.0,68.573,68.58,68.524,68.58,36700.0
2012-05-01 11:30:00,97.94,97.95,97.89,97.9,25200.0,68.573,68.58,68.538,68.545,25200.0
2012-05-01 11:35:00,97.91,97.92,97.84,97.88,27800.0,68.552,68.559,68.503,68.531,27800.0
2012-05-01 11:40:00,97.88,97.92,97.86,97.89,21800.0,68.531,68.559,68.517,68.538,21800.0
2012-05-01 11:45:00,97.9,97.96,97.89,97.9,62100.0,68.545,68.587,68.538,68.545,62100.0
2012-05-01 11:50:00,97.9,97.94,97.85,97.94,76500.0,68.545,68.573,68.51,68.573,76500.0
2012-05-01 11:55:00,97.94,97.95,97.84,97.84,63200.0,68.573,68.58,68.503,68.503,63200.0
2012-05-01 12:00:00,97.85,97.85,97.8,97.84,59700.0,68.51,68.51,68.475,68.503,59700.0
2012-05-01 12:05:00,97.84,97.85,97.77,97.79,46600.0,68.503,68.51,68.454,68.468,46600.0
2012-05-01 12:10:00,97.79,97.8,97.76,97.78,48100.0,68.468,68.475,68.447,68.461,48100.0
2012-05-01 12:15:00,97.78,97.79,97.75,97.76,38200.0,68.461,68.468,68.44,68.447,38200.0
2012-05-01 12:20:00,97.77,97.79,97.73,97.74,32800.0,68.454,68.468,68.426,68.433,32800.0
2012-05-01 12:25:00,97.74,97.76,97.72,97.76,44200.0,68.433,68.447,68.419,68.447,44200.0
2012-05-01 12:30:00,97.73,97.78,97.73,97.76,46000.0,68.426,68.461,68.426,68.447,46000.0
2012-05-01 12:35:00,97.76,97.76,97.73,97.74,38400.0,68.447,68.447,68.426,68.433,38400.0
2012-05-01 12:40:00,97.74,97.77,97.72,97.72,38800.0,68.433,68.454,68.419,68.419,38800.0
2012-05-01 12:45:00,97.73,97.74,97.7,97.71,20900.0,68.426,68.433,68.405,68.412,20900.0
2012-05-01 12:50:00,97.71,97.74,97.7,97.71,26600.0,68.412,68.433,68.405,68.412,26600.0
2012-05-01 12:55:00,97.7,97.75,97.7,97.73,23000.0,68.405,68.44,68.405,68.426,23000.0
2012-05-01 13:00:00,97.73,97.73,97.69,97.7,35700.0,68.426,68.426,68.398,68.405,35700.0
2012-05-01 13:05:00,97.7,97.71,97.68,97.68,33400.0,68.405,68.412,68.391,68.391,33400.0
2012-05-01 13:10:00,97.69,97.69,97.65,97.65,59200.0,68.398,68.398,68.37,68.37,59200.0
2012-05-01 13:15:00,97.66,97.67,97.62,97.62,39400.0,68.377,68.384,68.349,68.349,39400.0
2012-05-01 13:20:00,97.62,97.63,97.56,97.58,32500.0,68.349,68.356,68.307,68.321,32500.0
2012-05-01 13:25:00,97.58,97.61,97.56,97.56,26800.0,68.321,68.342,68.307,68.307,26800.0
2012-05-01 13:30:00,97.56,97.6,97.56,97.57,27800.0,68.307,68.335,68.307,68.314,27800.0
2012-05-01 13:35:00,97.57,97.59,97.55,97.55,35000.0,68.314,68.328,68.3,68.3,35000.0
2012-05-01 13:40:00,97.55,97.56,97.47,97.47,59500.0,68.3,68.307,68.244,68.244,59500.0
2012-05-01 13:45:00,97.48,97.5,97.43,97.44,52100.0,68.251,68.265,68.216,68.223,52100.0
2012-05-01 13:50:00,97.45,97.45,97.35,97.42,109100.0,68.23,68.23,68.1599,68.209,109100.0
2012-05-01 13:55:00,97.42,97.42,97.36,97.39,54200.0,68.209,68.209,68.1669,68.1879,54200.0
2012-05-01 14:00:00,97.4,97.41,97.36,97.36,54000.0,68.195,68.202,68.1669,68.1669,54000.0
2012-05-01 14:05:00,97.36,97.39,97.35,97.37,53400.0,68.1669,68.1879,68.1599,68.1739,53400.0
2012-05-01 14:10:00,97.38,97.41,97.37,97.4,57700.0,68.1809,68.202,68.1739,68.195,57700.0
2012-05-01 14:15:00,97.41,97.45,97.38,97.44,43700.0,68.202,68.23,68.1809,68.223,43700.0
2012-05-01 14:20:00,97.45,97.52,97.45,97.52,42000.0,68.23,68.279,68.23,68.279,42000.0
2012-05-01 14:25:00,97.51,97.54,97.46,97.5,58400.0,68.272,68.293,68.237,68.265,58400.0
2012-05-01 14:30:00,97.5,97.58,97.49,97.57,44000.0,68.265,68.321,68.258,68.314,44000.0
2012-05-01 14:35:00,97.58,97.6,97.52,97.52,65600.0,68.321,68.335,68.279,68.279,65600.0
2012-05-01 14:40:00,97.53,97.59,97.51,97.57,35400.0,68.286,68.328,68.272,68.314,35400.0
2012-05-01 14:45:00,97.56,97.6,97.56,97.58,36200.0,68.307,68.335,68.307,68.321,36200.0
2012-05-01 14:50:00,97.59,97.64,97.59,97.63,35900.0,68.328,68.363,68.328,68.356,35900.0
2012-05-01 14:55:00,97.62,97.65,97.61,97.63,38700.0,68.349,68.37,68.342,68.356,38700.0
2012-05-01 15:00:00,97.62,97.66,97.62,97.62,51200.0,68.349,68.377,68.349,68.349,51200.0
2012-05-01 15:05:00,97.62,97.64,97.55,97.55,54600.0,68.349,68.363,68.3,68.3,54600.0
2012-05-01 15:10:00,97.55,97.56,97.43,97.43,55700.0,68.3,68.307,68.216,68.216,55700.0
2012-05-01 15:15:00,97.44,97.44,97.34,97.42,78600.0,68.223,68.223,68.1529,68.209,78600.0
2012-05-01 15:20:00,97.42,97.43,97.34,97.4,52200.0,68.209,68.216,68.1529,68.195,52200.0
2012-05-01 15:25:00,97.41,97.41,97.27,97.31,87400.0,68.202,68.202,68.1039,68.1319,87400.0
2012-05-01 15:30:00,97.32,97.39,97.25,97.37,79700.0,68.1389,68.1879,68.0899,68.1739,79700.0
2012-05-01 15:35:00,97.37,97.38,97.25,97.29,77300.0,68.1739,68.1809,68.0899,68.1179,77300.0
2012-05-01 15:40:00,97.28,97.3,97.17,97.17,93200.0,68.1109,68.1249,68.0339,68.0339,93200.0
2012-05-01 15:45:00,97.18,97.24,97.14,97.23,169200.0,68.0409,68.0829,68.0129,68.0759,169200.0
2012-05-01 15:50:00,97.24,97.26,97.2,97.21,118100.0,68.0829,68.0969,68.0549,68.0619,118100.0
2012-05-01 15:55:00,97.22,97.25,97.18,97.18,374800.0,68.0689,68.0899,68.0409,68.0409,374800.0
2012-05-02 09:30:00,96.9,97.37,96.9,97.33,122000.0,67.8449,68.1739,67.8449,68.1459,122000.0
2012-05-02 09:35:00,97.34,97.54,97.32,97.42,73300.0,68.1529,68.293,68.1389,68.209,73300.0
2012-05-02 09:40:00,97.45,97.71,97.29,97.39,77800.0,68.23,68.412,68.1179,68.1879,77800.0
2012-05-02 09:45:00,97.39,97.45,97.23,97.29,43600.0,68.1879,68.23,68.0759,68.1179,43600.0
2012-05-02 09:50:00,97.29,97.42,97.29,97.32,66400.0,68.1179,68.209,68.1179,68.1389,66400.0
2012-05-02 09:55:00,97.33,97.35,97.22,97.27,64600.0,68.1459,68.1599,68.0689,68.1039,64600.0
2012-05-02 10:00:00,97.28,97.32,97.16,97.18,48500.0,68.1109,68.1389,68.0269,68.0409,48500.0
2012-05-02 10:05:00,97.17,97.19,97.1,97.15,50600.0,68.0339,68.0479,67.9849,68.0199,50600.0
2012-05-02 10:10:00,97.16,97.22,97.13,97.14,49600.0,68.0269,68.0689,68.0059,68.0129,49600.0
2012-05-02 10:15:00,97.14,97.15,96.98,97.02,73900.0,68.0129,68.0199,67.9009,67.9289,73900.0
2012-05-02 10:20:00,97.01,97.16,96.97,97.15,79300.0,67.9219,68.0269,67.8939,68.0199,79300.0
2012-05-02 10:25:00,97.15,97.24,97.12,97.12,88700.0,68.0199,68.0829,67.9989,67.9989,88700.0
2012-05-02 10:30:00,97.11,97.12,97.01,97.09,67700.0,67.9919,67.9989,67.9219,67.9779,67700.0
2012-05-02 10:35:00,97.09,97.1,96.98,97.02,119700.0,67.9779,67.9849,67.9009,67.9289,119700.0
2012-05-02 10:40:00,97.0,97.15,96.99,97.14,104900.0,67.9149,68.0199,67.9079,68.0129,104900.0
2012-05-02 10:45:00,97.15,97.29,97.15,97.23,38900.0,68.0199,68.1179,68.0199,68.0759,38900.0
2012-05-02 10:50:00,97.24,97.29,97.2,97.27,55300.0,68.0829,68.1179,68.0549,68.1039,55300.0
2012-05-02 10:55:00,97.27,97.27,97.15,97.19,61100.0,68.1039,68.1039,68.0199,68.0479,61100.0
2012-05-02 11:00:00,97.2,97.25,97.1,97.1,45100.0,68.0549,68.0899,67.9849,67.9849,45100.0
2012-05-02 11:05:00,97.12,97.16,97.11,97.14,45300.0,67.9989,68.0269,67.9919,68.0129,45300.0
2012-05-02 11:10:00,97.15,97.23,97.14,97.22,29600.0,68.0199,68.0759,68.0129,68.0689,29600.0
2012-05-02 11:15:00,97.22,97.25,97.17,97.23,31300.0,68.0689,68.0899,68.0339,68.0759,31300.0
2012-05-02 11:20:00,97.23,97.25,97.16,97.16,29500.0,68.0759,68.0899,68.0269,68.0269,29500.0
2012-05-02 11:25:00,97.16,97.25,97.15,97.24,27900.0,68.0269,68.0899,68.0199,68.0829,27900.0
2012-05-02 11:30:00,97.25,97.35,97.24,97.34,48300.0,68.0899,68.1599,68.0829,68.1529,48300.0
2012-05-02 11:35:00,97.35,97.38,97.31,97.36,39100.0,68.1599,68.1809,68.1319,68.1669,39100.0
2012-05-02 11:40:00,97.36,97.42,97.36,97.39,25400.0,68.1669,68.209,68.1669,68.1879,25400.0
2012-05-02 11:45:00,97.39,97.43,97.38,97.42,26200.0,68.1879,68.216,68.1809,68.209,26200.0
2012-05-02 11:50:00,97.42,97.42,97.34,97.35,22900.0,68.209,68.209,68.1529,68.1599,22900.0
2012-05-02 11:55:00,97.35,97.35,97.28,97.29,26900.0,68.1599,68.1599,68.1109,68.1179,26900.0
2012-05-02 12:00:00,97.3,97.3,97.22,97.3,34600.0,68.1249,68.1249,68.0689,68.1249,34600.0
2012-05-02 12:05:00,97.31,97.41,97.31,97.41,29900.0,68.1319,68.202,68.1319,68.202,29900.0
2012-05-02 12:10:00,97.41,97.42,97.38,97.42,26500.0,68.202,68.209,68.1809,68.209,26500.0
2012-05-02 12:15:00,97.41,97.48,97.41,97.48,31800.0,68.202,68.251,68.202,68.251,31800.0
2012-05-02 12:20:00,97.49,97.54,97.49,97.52,40500.0,68.258,68.293,68.258,68.279,40500.0
2012-05-02 12:25:00,97.52,97.54,97.44,97.49,39600.0,68.279,68.293,68.223,68.258,39600.0
2012-05-02 12:30:00,97.49,97.53,97.47,97.53,27800.0,68.258,68.286,68.244,68.286,27800.0
2012-05-02 12:35:00,97.53,97.57,97.52,97.54,25800.0,68.286,68.314,68.279,68.293,25800.0
2012-05-02 12:40:00,97.53,97.53,97.49,97.52,19100.0,68.286,68.286,68.258,68.279,19100.0
2012-05-02 12:45:00,97.52,97.52,97.45,97.47,29800.0,68.279,68.279,68.23,68.244,29800.0
2012-05-02 12:50:00,97.47,97.47,97.42,97.43,27000.0,68.244,68.244,68.209,68.216,27000.0
2012-05-02 12:55:00,97.43,97.43,97.34,97.34,30700.0,68.216,68.216,68.1529,68.1529,30700.0
2012-05-02 13:00:00,97.34,97.38,97.34,97.36,22000.0,68.1529,68.1809,68.1529,68.1669,22000.0
2012-05-02 13:05:00,97.36,97.38,97.32,97.34,18000.0,68.1669,68.1809,68.1389,68.1529,18000.0
2012-05-02 13:10:00,97.34,97.36,97.33,97.34,18900.0,68.1529,68.1669,68.1459,68.1529,18900.0
2012-05-02 13:15:00,97.35,97.39,97.31,97.31,38900.0,68.1599,68.1879,68.1319,68.1319,38900.0
2012-05-02 13:20:00,97.31,97.34,97.27,97.29,14500.0,68.1319,68.1529,68.1039,68.1179,14500.0
2012-05-02 13:25:00,97.3,97.3,97.22,97.22,17100.0,68.1249,68.1249,68.0689,68.0689,17100.0
2012-05-02 13:30:00,97.23,97.28,97.23,97.27,11100.0,68.0759,68.1109,68.0759,68.1039,11100.0
2012-05-02 13:35:00,97.27,97.27,97.25,97.26,15400.0,68.1039,68.1039,68.0899,68.0969,15400.0
2012-05-02 13:40:00,97.27,97.32,97.27,97.31,23900.0,68.1039,68.1389,68.1039,68.1319,23900.0
2012-05-02 13:45:00,97.31,97.36,97.3,97.35,17500.0,68.1319,68.1669,68.1249,68.1599,17500.0
2012-05-02 13:50:00,97.36,97.41,97.35,97.41,26300.0,68.1669,68.202,68.1599,68.202,26300.0
2012-05-02 13:55:00,97.41,97.42,97.32,97.32,30100.0,68.202,68.209,68.1389,68.1389,30100.0
2012-05-02 14:00:00,97.32,97.34,97.29,97.3,23500.0,68.1389,68.1529,68.1179,68.1249,23500.0
2012-05-02 14:05:00,97.3,97.33,97.27,97.33,48500.0,68.1249,68.1459,68.1039,68.1459,48500.0
2012-05-02 14:10:00,97.33,97.35,97.32,97.33,20700.0,68.1459,68.1599,68.1389,68.1459,20700.0
2012-05-02 14:15:00,97.33,97.33,97.29,97.31,29600.0,68.1459,68.1459,68.1179,68.1319,29600.0
2012-05-02 14:20:00,97.3,97.32,97.29,97.31,28000.0,68.1249,68.1389,68.1179,68.1319,28000.0
2012-05-02 14:25:00,97.31,97.35,97.28,97.29,46600.0,68.1319,68.1599,68.1109,68.1179,46600.0
2012-05-02 14:30:00,97.3,97.4,97.28,97.33,58200.0,68.1249,68.195,68.1109,68.1459,58200.0
2012-05-02 14:35:00,97.32,97.33,97.27,97.28,38500.0,68.1389,68.1459,68.1039,68.1109,38500.0
2012-05-02 14:40:00,97.29,97.32,97.28,97.3,22300.0,68.1179,68.1389,68.1109,68.1249,22300.0
2012-05-02 14:45:00,97.3,97.3,97.25,97.26,43700.0,68.1249,68.1249,68.0899,68.0969,43700.0
2012-05-02 14:50:00,97.27,97.27,97.22,97.24,36700.0,68.1039,68.1039,68.0689,68.0829,36700.0
2012-05-02 14:55:00,97.24,97.24,97.1,97.11,51200.0,68.0829,68.0829,67.9849,67.9919,51200.0
2012-05-02 15:00:00,97.11,97.13,97.0,97.02,63800.0,67.9919,68.0059,67.9149,67.9289,63800.0
2012-05-02 15:05:00,97.02,97.09,97.0,97.07,65900.0,67.9289,67.9779,67.9149,67.9639,65900.0
2012-05-02 15:10:00,97.07,97.09,97.05,97.07,70100.0,67.9639,67.9779,67.9499,67.9639,70100.0
2012-05-02 15:15:00,97.07,97.15,97.06,97.09,51400.0,67.9639,68.0199,67.9569,67.9779,51400.0
2012-05-02 15:20:00,97.08,97.14,97.08,97.13,44500.0,67.9709,68.0129,67.9709,68.0059,44500.0
2012-05-02 15:25:00,97.13,97.13,97.02,97.09,74300.0,68.0059,68.0059,67.9289,67.9779,74300.0
2012-05-02 15:30:00,97.09,97.17,97.08,97.17,46800.0,67.9779,68.0339,67.9709,68.0339,46800.0
2012-05-02 15:35:00,97.17,97.21,97.13,97.2,119900.0,68.0339,68.0619,68.0059,68.0549,119900.0
2012-05-02 15:40:00,97.2,97.36,97.19,97.35,65600.0,68.0549,68.1669,68.0479,68.1599,65600.0
2012-05-02 15:45:00,97.36,97.46,97.35,97.41,71500.0,68.1669,68.237,68.1599,68.202,71500.0
2012-05-02 15:50:00,97.41,97.42,97.34,97.4,149600.0,68.202,68.209,68.1529,68.195,149600.0
2012-05-02 15:55:00,97.41,97.51,97.31,97.51,450200.0,68.202,68.272,68.1319,68.272,450200.0
2012-05-03 09:30:00,97.47,97.57,97.36,97.4,112400.0,68.244,68.314,68.1669,68.195,112400.0
2012-05-03 09:35:00,97.42,97.45,97.21,97.39,36500.0,68.209,68.23,68.0619,68.1879,36500.0
2012-05-03 09:40:00,97.38,97.48,97.31,97.45,33100.0,68.1809,68.251,68.1319,68.23,33100.0
2012-05-03 09:45:00,97.44,97.5,97.43,97.48,83700.0,68.223,68.265,68.216,68.251,83700.0
2012-05-03 09:50:00,97.48,97.57,97.46,97.5,108200.0,68.251,68.314,68.237,68.265,108200.0
2012-05-03 09:55:00,97.5,97.58,97.48,97.57,69300.0,68.265,68.321,68.251,68.314,69300.0
2012-05-03 10:00:00,97.56,97.56,97.35,97.4,84400.0,68.307,68.307,68.1599,68.195,84400.0
2012-05-03 10:05:00,97.41,97.41,97.31,97.31,37100.0,68.202,68.202,68.1319,68.1319,37100.0
2012-05-03 10:10:00,97.31,97.36,97.3,97.32,28100.0,68.1319,68.1669,68.1249,68.1389,28100.0
2012-05-03 10:15:00,97.32,97.38,97.27,97.29,36400.0,68.1389,68.1809,68.1039,68.1179,36400.0
2012-05-03 10:20:00,97.3,97.31,97.24,97.28,29700.0,68.1249,68.1319,68.0829,68.1109,29700.0
2012-05-03 10:25:00,97.3,97.32,97.27,97.3,22900.0,68.1249,68.1389,68.1039,68.1249,22900.0
2012-05-03 10:30:00,97.29,97.29,97.21,97.23,26000.0,68.1179,68.1179,68.0619,68.0759,26000.0
2012-05-03 10:35:00,97.24,97.29,97.24,97.25,34400.0,68.0829,68.1179,68.0829,68.0899,34400.0
2012-05-03 10:40:00,97.27,97.28,97.23,97.26,34400.0,68.1039,68.1109,68.0759,68.0969,34400.0
2012-05-03 10:45:00,97.26,97.27,97.19,97.23,46600.0,68.0969,68.1039,68.0479,68.0759,46600.0
2012-05-03 10:50:00,97.23,97.24,97.2,97.21,30200.0,68.0759,68.0829,68.0549,68.0619,30200.0
2012-05-03 10:55:00,97.23,97.3,97.21,97.3,45300.0,68.0759,68.1249,68.0619,68.1249,45300.0
2012-05-03 11:00:00,97.31,97.32,97.26,97.27,26000.0,68.1319,68.1389,68.0969,68.1039,26000.0
2012-05-03 11:05:00,97.27,97.27,97.23,97.26,37900.0,68.1039,68.1039,68.0759,68.0969,37900.0
2012-05-03 11:10:00,97.26,97.26,97.21,97.23,39300.0,68.0969,68.0969,68.0619,68.0759,39300.0
2012-05-03 11:15:00,97.23,97.26,97.2,97.2,28400.0,68.0759,68.0969,68.0549,68.0549,28400.0
2012-05-03 11:20:00,97.22,97.24,97.21,97.23,30200.0,68.0689,68.0829,68.0619,68.0759,30200.0
2012-05-03 11:25:00,97.23,97.23,97.19,97.19,33600.0,68.0759,68.0759,68.0479,68.0479,33600.0
2012-05-03 11:30:00,97.19,97.22,97.16,97.17,40000.0,68.0479,68.0689,68.0269,68.0339,40000.0
2012-05-03 11:35:00,97.16,97.21,97.15,97.15,29700.0,68.0269,68.0619,68.0199,68.0199,29700.0
2012-05-03 11:40:00,97.18,97.23,97.14,97.19,59000.0,68.0409,68.0759,68.0129,68.0479,59000.0
2012-05-03 11:45:00,97.19,97.2,97.01,97.03,44000.0,68.0479,68.0549,67.9219,67.9359,44000.0
2012-05-03 11:50:00,97.03,97.11,97.02,97.11,24500.0,67.9359,67.9919,67.9289,67.9919,24500.0
2012-05-03 11:55:00,97.12,97.13,97.03,97.09,27300.0,67.9989,68.0059,67.9359,67.9779,27300.0
2012-05-03 12:00:00,97.09,97.12,96.99,97.0,32000.0,67.9779,67.9989,67.9079,67.9149,32000.0
2012-05-03 12:05:00,97.0,97.06,96.99,97.06,18300.0,67.9149,67.9569,67.9079,67.9569,18300.0
2012-05-03 12:10:00,97.07,97.08,96.99,97.0,21400.0,67.9639,67.9709,67.9079,67.9149,21400.0
2012-05-03 12:15:00,97.01,97.06,97.01,97.05,20000.0,67.9219,67.9569,67.9219,67.9499,20000.0
2012-05-03 12:20:00,97.06,97.09,97.01,97.03,26000.0,67.9569,67.9779,67.9219,67.9359,26000.0
2012-05-03 12:25:00,97.04,97.12,97.02,97.12,15500.0,67.9429,67.9989,67.9289,67.9989,15500.0
2012-05-03 12:30:00,97.12,97.13,97.04,97.05,32600.0,67.9989,68.0059,67.9429,67.9499,32600.0
2012-05-03 12:35:00,97.06,97.09,97.04,97.08,25500.0,67.9569,67.9779,67.9429,67.9709,25500.0
2012-05-03 12:40:00,97.08,97.1,97.06,97.08,19100.0,67.9709,67.9849,67.9569,67.9709,19100.0
2012-05-03 12:45:00,97.08,97.13,97.07,97.11,23800.0,67.9709,68.0059,67.9639,67.9919,23800.0
2012-05-03 12:50:00,97.12,97.13,97.05,97.06,27100.0,67.9989,68.0059,67.9499,67.9569,27100.0
2012-05-03 12:55:00,97.06,97.09,97.04,97.05,30600.0,67.9569,67.9779,67.9429,67.9499,30600.0
2012-05-03 13:00:00,97.05,97.12,97.04,97.12,43300.0,67.9499,67.9989,67.9429,67.9989,43300.0
2012-05-03 13:05:00,97.12,97.14,97.09,97.11,108200.0,67.9989,68.0129,67.9779,67.9919,108200.0
2012-05-03 13:10:00,97.11,97.13,97.05,97.1,26500.0,67.9919,68.0059,67.9499,67.9849,26500.0
2012-05-03 13:15:00,97.11,97.12,97.07,97.11,24300.0,67.9919,67.9989,67.9639,67.9919,24300.0
2012-05-03 13:20:00,97.1,97.16,97.1,97.11,19800.0,67.9849,68.0269,67.9849,67.9919,19800.0
2012-05-03 13:25:00,97.11,97.18,97.11,97.18,32000.0,67.9919,68.0409,67.9919,68.0409,32000.0
2012-05-03 13:30:00,97.18,97.18,97.07,97.09,28100.0,68.0409,68.0409,67.9639,67.9779,28100.0
2012-05-03 13:35:00,97.09,97.11,97.06,97.11,20100.0,67.9779,67.9919,67.9569,67.9919,20100.0
2012-05-03 13:40:00,97.11,97.12,96.86,96.86,89900.0,67.9919,67.9989,67.8169,67.8169,89900.0
2012-05-03 13:45:00,96.88,96.93,96.85,96.85,44800.0,67.8309,67.8659,67.8099,67.8099,44800.0
2012-05-03 13:50:00,96.85,96.88,96.79,96.84,72700.0,67.8099,67.8309,67.7679,67.8029,72700.0
2012-05-03 13:55:00,96.84,96.97,96.83,96.95,96900.0,67.8029,67.8939,67.7959,67.8799,96900.0
2012-05-03 14:00:00,96.94,96.94,96.84,96.85,55700.0,67.8729,67.8729,67.8029,67.8099,55700.0
2012-05-03 14:05:00,96.85,96.87,96.8,96.83,50000.0,67.8099,67.8239,67.7749,67.7959,50000.0
2012-05-03 14:10:00,96.84,96.9,96.84,96.9,31400.0,67.8029,67.8449,67.8029,67.8449,31400.0
2012-05-03 14:15:00,96.89,97.03,96.88,96.98,42400.0,67.8379,67.9359,67.8309,67.9009,42400.0
2012-05-03 14:20:00,96.98,96.98,96.88,96.9,26600.0,67.9009,67.9009,67.8309,67.8449,26600.0
2012-05-03 14:25:00,96.9,96.96,96.9,96.93,20600.0,67.8449,67.8869,67.8449,67.8659,20600.0
2012-05-03 14:30:00,96.94,97.0,96.92,96.99,25500.0,67.8729,67.9149,67.8589,67.9079,25500.0
2012-05-03 14:35:00,96.98,97.0,96.97,96.97,23600.0,67.9009,67.9149,67.8939,67.8939,23600.0
2012-05-03 14:40:00,96.97,96.98,96.9,96.93,39400.0,67.8939,67.9009,67.8449,67.8659,39400.0
2012-05-03 14:45:00,96.94,96.97,96.9,96.91,20200.0,67.8729,67.8939,67.8449,67.8519,20200.0
2012-05-03 14:50:00,96.92,96.99,96.91,96.97,28800.0,67.8589,67.9079,67.8519,67.8939,28800.0
2012-05-03 14:55:00,96.97,97.0,96.97,96.98,32500.0,67.8939,67.9149,67.8939,67.9009,32500.0
2012-05-03 15:00:00,96.98,97.04,96.98,97.01,52200.0,67.9009,67.9429,67.9009,67.9219,52200.0
2012-05-03 15:05:00,97.02,97.07,97.0,97.06,49200.0,67.9289,67.9639,67.9149,67.9569,49200.0
2012-05-03 15:10:00,97.07,97.16,97.06,97.16,38000.0,67.9639,68.0269,67.9569,68.0269,38000.0
2012-05-03 15:15:00,97.16,97.26,97.16,97.21,50800.0,68.0269,68.0969,68.0269,68.0619,50800.0
2012-05-03 15:20:00,97.21,97.27,97.2,97.26,70900.0,68.0619,68.1039,68.0549,68.0969,70900.0
2012-05-03 15:25:00,97.25,97.28,97.18,97.2,67100.0,68.0899,68.1109,68.0409,68.0549,67100.0
2012-05-03 15:30:00,97.19,97.22,97.16,97.2,49100.0,68.0479,68.0689,68.0269,68.0549,49100.0
2012-05-03 15:35:00,97.19,97.2,97.04,97.04,55700.0,68.0479,68.0549,67.9429,67.9429,55700.0
2012-05-03 15:40:00,97.04,97.15,97.03,97.13,63200.0,67.9429,68.0199,67.9359,68.0059,63200.0
2012-05-03 15:45:00,97.11,97.11,97.0,97.06,90700.0,67.9919,67.9919,67.9149,67.9569,90700.0
2012-05-03 15:50:00,97.07,97.07,97.0,97.01,129300.0,67.9639,67.9639,67.9149,67.9219,129300.0
2012-05-03 15:55:00,97.02,97.08,97.0,97.02,193300.0,67.9289,67.9709,67.9149,67.9289,193300.0
2012-05-04 09:30:00,96.85,96.85,96.3,96.36,146000.0,67.8099,67.8099,67.4248,67.4668,146000.0
2012-05-04 09:35:00,96.38,96.39,95.86,95.9,197000.0,67.4808,67.4878,67.1167,67.1447,197000.0
2012-05-04 09:40:00,95.9,96.08,95.86,95.93,102800.0,67.1447,67.2707,67.1167,67.1657,102800.0
2012-05-04 09:45:00,95.93,96.22,95.87,96.22,84000.0,67.1657,67.3688,67.1237,67.3688,84000.0
2012-05-04 09:50:00,96.22,96.42,96.2,96.42,94900.0,67.3688,67.5088,67.3548,67.5088,94900.0
2012-05-04 09:55:00,96.41,96.56,96.41,96.5,107400.0,67.5018,67.6068,67.5018,67.5648,107400.0
2012-05-04 10:00:00,96.49,96.5,96.31,96.34,65200.0,67.5578,67.5648,67.4318,67.4528,65200.0
2012-05-04 10:05:00,96.34,96.35,96.31,96.33,78400.0,67.4528,67.4598,67.4318,67.4458,78400.0
2012-05-04 10:10:00,96.33,96.48,96.32,96.47,62500.0,67.4458,67.5508,67.4388,67.5438,62500.0
2012-05-04 10:15:00,96.47,96.67,96.47,96.55,101800.0,67.5438,67.6838,67.5438,67.5998,101800.0
2012-05-04 10:20:00,96.56,96.62,96.54,96.55,39200.0,67.6068,67.6488,67.5928,67.5998,39200.0
2012-05-04 10:25:00,96.55,96.55,96.45,96.45,66100.0,67.5998,67.5998,67.5298,67.5298,66100.0
2012-05-04 10:30:00,96.46,96.53,96.39,96.41,44300.0,67.5368,67.5858,67.4878,67.5018,44300.0
2012-05-04 10:35:00,96.41,96.41,96.25,96.32,41900.0,67.5018,67.5018,67.3898,67.4388,41900.0
2012-05-04 10:40:00,96.31,96.4,96.3,96.37,36400.0,67.4318,67.4948,67.4248,67.4738,36400.0
2012-05-04 10:45:00,96.37,96.45,96.34,96.43,41700.0,67.4738,67.5298,67.4528,67.5158,41700.0
2012-05-04 10:50:00,96.41,96.48,96.4,96.46,43600.0,67.5018,67.5508,67.4948,67.5368,43600.0
2012-05-04 10:55:00,96.47,96.67,96.47,96.65,65100.0,67.5438,67.6838,67.5438,67.6698,65100.0
2012-05-04 11:00:00,96.64,96.66,96.49,96.52,56700.0,67.6628,67.6768,67.5578,67.5788,56700.0
2012-05-04 11:05:00,96.51,96.54,96.45,96.47,63900.0,67.5718,67.5928,67.5298,67.5438,63900.0
2012-05-04 11:10:00,96.47,96.54,96.45,96.52,51000.0,67.5438,67.5928,67.5298,67.5788,51000.0
2012-05-04 11:15:00,96.51,96.52,96.42,96.44,40200.0,67.5718,67.5788,67.5088,67.5228,40200.0
2012-05-04 11:20:00,96.44,96.45,96.28,96.31,44900.0,67.5228,67.5298,67.4108,67.4318,44900.0
2012-05-04 11:25:00,96.31,96.34,96.28,96.31,39000.0,67.4318,67.4528,67.4108,67.4318,39000.0
2012-05-04 11:30:00,96.31,96.32,96.22,96.25,45500.0,67.4318,67.4388,67.3688,67.3898,45500.0
2012-05-04 11:35:00,96.25,96.25,96.17,96.18,37200.0,67.3898,67.3898,67.3338,67.3408,37200.0
2012-05-04 11:40:00,96.17,96.28,96.17,96.21,33500.0,67.3338,67.4108,67.3338,67.3618,33500.0
2012-05-04 11:45:00,96.21,96.22,96.1,96.1,62900.0,67.3618,67.3688,67.2848,67.2848,62900.0
2012-05-04 11:50:00,96.1,96.11,96.0,96.01,103500.0,67.2848,67.2918,67.2147,67.2217,103500.0
2012-05-04 11:55:00,96.01,96.05,96.0,96.01,31200.0,67.2217,67.2497,67.2147,67.2217,31200.0
2012-05-04 12:00:00,96.01,96.08,96.0,96.08,31200.0,67.2217,67.2707,67.2147,67.2707,31200.0
2012-05-04 12:05:00,96.07,96.16,96.07,96.14,22900.0,67.2637,67.3268,67.2637,67.3128,22900.0
2012-05-04 12:10:00,96.13,96.22,96.13,96.16,24600.0,67.3058,67.3688,67.3058,67.3268,24600.0
2012-05-04 12:15:00,96.16,96.18,96.07,96.09,46600.0,67.3268,67.3408,67.2637,67.2778,46600.0
2012-05-04 12:20:00,96.1,96.1,95.96,95.96,29500.0,67.2848,67.2848,67.1867,67.1867,29500.0
2012-05-04 12:25:00,95.96,96.06,95.96,96.04,30900.0,67.1867,67.2567,67.1867,67.2427,30900.0
2012-05-04 12:30:00,96.05,96.05,95.98,95.99,20800.0,67.2497,67.2497,67.2007,67.2077,20800.0
2012-05-04 12:35:00,95.98,96.0,95.9,95.94,26500.0,67.2007,67.2147,67.1447,67.1727,26500.0
2012-05-04 12:40:00,95.94,95.95,95.86,95.86,28100.0,67.1727,67.1797,67.1167,67.1167,28100.0
2012-05-04 12:45:00,95.86,95.89,95.82,95.85,36300.0,67.1167,67.1377,67.0887,67.1097,36300.0
2012-05-04 12:50:00,95.84,95.87,95.8,95.81,37000.0,67.1027,67.1237,67.0747,67.0817,37000.0
2012-05-04 12:55:00,95.81,95.84,95.81,95.83,34600.0,67.0817,67.1027,67.0817,67.0957,34600.0
2012-05-04 13:00:00,95.83,95.86,95.8,95.8,33500.0,67.0957,67.1167,67.0747,67.0747,33500.0
2012-05-04 13:05:00,95.81,95.85,95.8,95.81,46200.0,67.0817,67.1097,67.0747,67.0817,46200.0
2012-05-04 13:10:00,95.81,95.88,95.75,95.75,50500.0,67.0817,67.1307,67.0397,67.0397,50500.0
2012-05-04 13:15:00,95.76,95.9,95.76,95.88,28900.0,67.0467,67.1447,67.0467,67.1307,28900.0
2012-05-04 13:20:00,95.89,95.92,95.83,95.83,31200.0,67.1377,67.1587,67.0957,67.0957,31200.0
2012-05-04 13:25:00,95.83,95.89,95.8,95.87,33200.0,67.0957,67.1377,67.0747,67.1237,33200.0
2012-05-04 13:30:00,95.86,95.96,95.85,95.96,39100.0,67.1167,67.1867,67.1097,67.1867,39100.0
2012-05-04 13:35:00,95.96,96.0,95.91,95.98,19500.0,67.1867,67.2147,67.1517,67.2007,19500.0
2012-05-04 13:40:00,95.99,96.04,95.97,96.02,33000.0,67.2077,67.2427,67.1937,67.2287,33000.0
2012-05-04 13:45:00,96.02,96.04,95.98,96.0,16900.0,67.2287,67.2427,67.2007,67.2147,16900.0
2012-05-04 13:50:00,96.0,96.05,95.99,96.01,27600.0,67.2147,67.2497,67.2077,67.2217,27600.0
2012-05-04 13:55:00,96.03,96.07,96.01,96.05,13800.0,67.2357,67.2637,67.2217,67.2497,13800.0
2012-05-04 14:00:00,96.06,96.06,95.96,96.01,22500.0,67.2567,67.2567,67.1867,67.2217,22500.0
2012-05-04 14:05:00,96.01,96.02,95.96,96.01,26300.0,67.2217,67.2287,67.1867,67.2217,26300.0
2012-05-04 14:10:00,96.0,96.01,95.96,95.99,24800.0,67.2147,67.2217,67.1867,67.2077,24800.0
2012-05-04 14:15:00,95.98,96.0,95.93,95.94,23600.0,67.2007,67.2147,67.1657,67.1727,23600.0
2012-05-04 14:20:00,95.94,96.02,95.94,95.99,22500.0,67.1727,67.2287,67.1727,67.2077,22500.0
2012-05-04 14:25:00,95.99,95.99,95.92,95.93,20900.0,67.2077,67.2077,67.1587,67.1657,20900.0
2012-05-04 14:30:00,95.93,95.98,95.91,95.97,33900.0,67.1657,67.2007,67.1517,67.1937,33900.0
2012-05-04 14:35:00,95.97,95.98,95.8,95.81,55000.0,67.1937,67.2007,67.0747,67.0817,55000.0
2012-05-04 14:40:00,95.81,95.82,95.76,95.8,34600.0,67.0817,67.0887,67.0467,67.0747,34600.0
2012-05-04 14:45:00,95.8,95.87,95.8,95.85,30000.0,67.0747,67.1237,67.0747,67.1097,30000.0
2012-05-04 14:50:00,95.86,95.87,95.79,95.79,23000.0,67.1167,67.1237,67.0677,67.0677,23000.0
2012-05-04 14:55:00,95.79,95.97,95.79,95.97,33700.0,67.0677,67.1937,67.0677,67.1937,33700.0
2012-05-04 15:00:00,95.96,95.98,95.94,95.96,43700.0,67.1867,67.2007,67.1727,67.1867,43700.0
2012-05-04 15:05:00,95.97,95.98,95.93,95.94,44200.0,67.1937,67.2007,67.1657,67.1727,44200.0
2012-05-04 15:10:00,95.94,95.95,95.88,95.89,34700.0,67.1727,67.1797,67.1307,67.1377,34700.0
2012-05-04 15:15:00,95.88,95.93,95.88,95.89,28200.0,67.1307,67.1657,67.1307,67.1377,28200.0
2012-05-04 15:20:00,95.89,95.94,95.87,95.93,44300.0,67.1377,67.1727,67.1237,67.1657,44300.0
2012-05-04 15:25:00,95.92,95.96,95.86,95.88,32400.0,67.1587,67.1867,67.1167,67.1307,32400.0
2012-05-04 15:30:00,95.88,96.06,95.88,96.05,86100.0,67.1307,67.2567,67.1307,67.2497,86100.0
2012-05-04 15:35:00,96.06,96.06,95.91,95.92,81100.0,67.2567,67.2567,67.1517,67.1587,81100.0
2012-05-04 15:40:00,95.92,95.99,95.91,95.99,71000.0,67.1587,67.2077,67.1517,67.2077,71000.0
2012-05-04 15:45:00,95.99,96.07,95.97,96.02,89400.0,67.2077,67.2637,67.1937,67.2287,89400.0
2012-05-04 15:50:00,96.02,96.03,95.9,95.92,139600.0,67.2287,67.2357,67.1447,67.1587,139600.0
2012-05-04 15:55:00,95.9,95.96,95.83,95.85,333200.0,67.1447,67.1867,67.0957,67.1097,333200.0
2012-05-07 09:30:00,95.73,95.86,95.56,95.69,128400.0,67.0257,67.1167,66.9067,66.9977,128400.0
2012-05-07 09:35:00,95.68,95.74,95.57,95.65,76500.0,66.9907,67.0327,66.9137,66.9697,76500.0
2012-05-07 09:40:00,95.67,95.69,95.5,95.56,75600.0,66.9837,66.9977,66.8647,66.9067,75600.0
2012-05-07 09:45:00,95.54,95.62,95.41,95.42,63000.0,66.8927,66.9487,66.8016,66.8086,63000.0
2012-05-07 09:50:00,95.43,95.6,95.42,95.57,67100.0,66.8156,66.9347,66.8086,66.9137,67100.0
2012-05-07 09:55:00,95.57,95.72,95.53,95.7,69800.0,66.9137,67.0187,66.8857,67.0047,69800.0
2012-05-07 10:00:00,95.7,95.88,95.69,95.74,78400.0,67.0047,67.1307,66.9977,67.0327,78400.0
2012-05-07 10:05:00,95.75,95.9,95.75,95.88,42900.0,67.0397,67.1447,67.0397,67.1307,42900.0
2012-05-07 10:10:00,95.89,96.01,95.84,95.87,65900.0,67.1377,67.2217,67.1027,67.1237,65900.0
2012-05-07 10:15:00,95.87,95.91,95.79,95.9,44900.0,67.1237,67.1517,67.0677,67.1447,44900.0
2012-05-07 10:20:00,95.88,95.98,95.83,95.98,51200.0,67.1307,67.2007,67.0957,67.2007,51200.0
2012-05-07 10:25:00,95.98,96.03,95.74,95.74,51400.0,67.2007,67.2357,67.0327,67.0327,51400.0
2012-05-07 10:30:00,95.74,95.8,95.7,95.72,53300.0,67.0327,67.0747,67.0047,67.0187,53300.0
2012-05-07 10:35:00,95.71,95.72,95.65,95.66,29700.0,67.0117,67.0187,66.9697,66.9767,29700.0
2012-05-07 10:40:00,95.66,95.74,95.65,95.68,52700.0,66.9767,67.0327,66.9697,66.9907,52700.0
2012-05-07 10:45:00,95.67,95.89,95.66,95.88,48800.0,66.9837,67.1377,66.9767,67.1307,48800.0
2012-05-07 10:50:00,95.87,95.92,95.82,95.92,52900.0,67.1237,67.1587,67.0887,67.1587,52900.0
2012-05-07 10:55:00,95.92,95.94,95.8,95.82,53500.0,67.1587,67.1727,67.0747,67.0887,53500.0
2012-05-07 11:00:00,95.81,95.93,95.81,95.84,64200.0,67.0817,67.1657,67.0817,67.1027,64200.0
2012-05-07 11:05:00,95.83,95.86,95.78,95.78,55600.0,67.0957,67.1167,67.0607,67.0607,55600.0
2012-05-07 11:10:00,95.78,95.9,95.73,95.85,80700.0,67.0607,67.1447,67.0257,67.1097,80700.0
2012-05-07 11:15:00,95.85,95.86,95.75,95.75,38400.0,67.1097,67.1167,67.0397,67.0397,38400.0
2012-05-07 11:20:00,95.76,95.79,95.68,95.69,54300.0,67.0467,67.0677,66.9907,66.9977,54300.0
2012-05-07 11:25:00,95.69,95.7,95.6,95.63,62200.0,66.9977,67.0047,66.9347,66.9557,62200.0
2012-05-07 11:30:00,95.63,95.76,95.63,95.73,58100.0,66.9557,67.0467,66.9557,67.0257,58100.0
2012-05-07 11:35:00,95.74,95.75,95.68,95.71,36700.0,67.0327,67.0397,66.9907,67.0117,36700.0
2012-05-07 11:40:00,95.7,95.72,95.57,95.57,55600.0,67.0047,67.0187,66.9137,66.9137,55600.0
2012-05-07 11:45:00,95.57,95.61,95.57,95.6,24200.0,66.9137,66.9417,66.9137,66.9347,24200.0
2012-05-07 11:50:00,95.6,95.6,95.5,95.5,40700.0,66.9347,66.9347,66.8647,66.8647,40700.0
2012-05-07 11:55:00,95.51,95.53,95.5,95.52,23400.0,66.8717,66.8857,66.8647,66.8787,23400.0
2012-05-07 12:00:00,95.53,95.55,95.5,95.5,27500.0,66.8857,66.8997,66.8647,66.8647,27500.0
2012-05-07 12:05:00,95.5,95.51,95.43,95.45,78500.0,66.8647,66.8717,66.8156,66.8297,78500.0
2012-05-07 12:10:00,95.45,95.45,95.33,95.34,35800.0,66.8297,66.8297,66.7456,66.7526,35800.0
2012-05-07 12:15:00,95.34,95.38,95.3,95.37,78900.0,66.7526,66.7806,66.7246,66.7736,78900.0
2012-05-07 12:20:00,95.36,95.38,95.27,95.28,63500.0,66.7666,66.7806,66.7036,66.7106,63500.0
2012-05-07 12:25:00,95.28,95.29,95.2,95.27,109000.0,66.7106,66.7176,66.6546,66.7036,109000.0
2012-05-07 12:30:00,95.27,95.32,95.24,95.31,60700.0,66.7036,66.7386,66.6826,66.7316,60700.0
2012-05-07 12:35:00,95.32,95.36,95.3,95.36,35100.0,66.7386,66.7666,66.7246,66.7666,35100.0
2012-05-07 12:40:00,95.36,95.38,95.35,95.36,48800.0,66.7666,66.7806,66.7596,66.7666,48800.0
2012-05-07 12:45:00,95.36,95.37,95.3,95.33,35600.0,66.7666,66.7736,66.7246,66.7456,35600.0
2012-05-07 12:50:00,95.33,95.36,95.28,95.28,42600.0,66.7456,66.7666,66.7106,66.7106,42600.0
2012-05-07 12:55:00,95.28,95.36,95.24,95.34,169600.0,66.7106,66.7666,66.6826,66.7526,169600.0
2012-05-07 13:00:00,95.35,95.37,95.31,95.35,50600.0,66.7596,66.7736,66.7316,66.7596,50600.0
2012-05-07 13:05:00,95.34,95.37,95.33,95.33,55700.0,66.7526,66.7736,66.7456,66.7456,55700.0
2012-05-07 13:10:00,95.33,95.43,95.32,95.43,65400.0,66.7456,66.8156,66.7386,66.8156,65400.0
2012-05-07 13:15:00,95.43,95.45,95.35,95.37,83700.0,66.8156,66.8297,66.7596,66.7736,83700.0
2012-05-07 13:20:00,95.37,95.41,95.31,95.34,80600.0,66.7736,66.8016,66.7316,66.7526,80600.0
2012-05-07 13:25:00,95.34,95.34,95.24,95.27,157900.0,66.7526,66.7526,66.6826,66.7036,157900.0
2012-05-07 13:30:00,95.27,95.38,95.27,95.38,34100.0,66.7036,66.7806,66.7036,66.7806,34100.0
2012-05-07 13:35:00,95.38,95.46,95.31,95.44,94100.0,66.7806,66.8367,66.7316,66.8227,94100.0
2012-05-07 13:40:00,95.43,95.46,95.39,95.41,48300.0,66.8156,66.8367,66.7876,66.8016,48300.0
2012-05-07 13:45:00,95.41,95.46,95.36,95.45,32700.0,66.8016,66.8367,66.7666,66.8297,32700.0
2012-05-07 13:50:00,95.45,95.54,95.39,95.53,42200.0,66.8297,66.8927,66.7876,66.8857,42200.0
2012-05-07 13:55:00,95.53,95.59,95.46,95.46,50400.0,66.8857,66.9277,66.8367,66.8367,50400.0
2012-05-07 14:00:00,95.48,95.61,95.48,95.58,37800.0,66.8507,66.9417,66.8507,66.9207,37800.0
2012-05-07 14:05:00,95.56,95.63,95.55,95.57,26400.0,66.9067,66.9557,66.8997,66.9137,26400.0
2012-05-07 14:10:00,95.56,95.58,95.5,95.52,45500.0,66.9067,66.9207,66.8647,66.8787,45500.0
2012-05-07 14:15:00,95.5,95.52,95.43,95.44,36500.0,66.8647,66.8787,66.8156,66.8227,36500.0
2012-05-07 14:20:00,95.45,95.52,95.42,95.52,50400.0,66.8297,66.8787,66.8086,66.8787,50400.0
2012-05-07 14:25:00,95.5,95.54,95.47,95.49,37100.0,66.8647,66.8927,66.8437,66.8577,37100.0
2012-05-07 14:30:00,95.47,95.55,95.46,95.54,43400.0,66.8437,66.8997,66.8367,66.8927,43400.0
2012-05-07 14:35:00,95.53,95.61,95.53,95.61,41600.0,66.8857,66.9417,66.8857,66.9417,41600.0
2012-05-07 14:40:00,95.61,95.65,95.59,95.64,36900.0,66.9417,66.9697,66.9277,66.9627,36900.0
2012-05-07 14:45:00,95.65,95.7,95.63,95.68,54100.0,66.9697,67.0047,66.9557,66.9907,54100.0
2012-05-07 14:50:00,95.68,95.74,95.68,95.7,51200.0,66.9907,67.0327,66.9907,67.0047,51200.0
2012-05-07 14:55:00,95.7,95.73,95.65,95.7,51300.0,67.0047,67.0257,66.9697,67.0047,51300.0
2012-05-07 15:00:00,95.7,95.75,95.7,95.71,46000.0,67.0047,67.0397,67.0047,67.0117,46000.0
2012-05-07 15:05:00,95.72,95.74,95.62,95.63,30400.0,67.0187,67.0327,66.9487,66.9557,30400.0
2012-05-07 15:10:00,95.63,95.73,95.62,95.73,42900.0,66.9557,67.0257,66.9487,67.0257,42900.0
2012-05-07 15:15:00,95.73,95.74,95.66,95.67,31300.0,67.0257,67.0327,66.9767,66.9837,31300.0
2012-05-07 15:20:00,95.66,95.68,95.62,95.62,45700.0,66.9767,66.9907,66.9487,66.9487,45700.0
2012-05-07 15:25:00,95.62,95.63,95.52,95.58,56000.0,66.9487,66.9557,66.8787,66.9207,56000.0
2012-05-07 15:30:00,95.57,95.73,95.56,95.73,69800.0,66.9137,67.0257,66.9067,67.0257,69800.0
2012-05-07 15:35:00,95.73,95.78,95.66,95.72,77500.0,67.0257,67.0607,66.9767,67.0187,77500.0
2012-05-07 15:40:00,95.72,95.73,95.62,95.72,79700.0,67.0187,67.0257,66.9487,67.0187,79700.0
2012-05-07 15:45:00,95.73,95.76,95.56,95.57,109700.0,67.0257,67.0467,66.9067,66.9137,109700.0
2012-05-07 15:50:00,95.56,95.6,95.37,95.41,166500.0,66.9067,66.9347,66.7736,66.8016,166500.0
2012-05-07 15:55:00,95.41,95.51,95.41,95.51,177300.0,66.8016,66.8717,66.8016,66.8717,177300.0
2012-05-08 09:30:00,93.9,94.0,93.55,93.74,585300.0,65.7444,65.8144,65.4994,65.6324,585300.0
2012-05-08 09:35:00,93.73,93.79,93.55,93.76,264200.0,65.6254,65.6674,65.4994,65.6464,264200.0
2012-05-08 09:40:00,93.76,94.06,93.7,94.0,323000.0,65.6464,65.8564,65.6044,65.8144,323000.0
2012-05-08 09:45:00,94.02,94.29,93.96,94.27,253300.0,65.8284,66.0175,65.7864,66.0035,253300.0
2012-05-08 09:50:00,94.27,94.58,94.26,94.52,293200.0,66.0035,66.2205,65.9965,66.1785,293200.0
2012-05-08 09:55:00,94.52,94.87,94.45,94.73,205000.0,66.1785,66.4236,66.1295,66.3255,205000.0
2012-05-08 10:00:00,94.71,94.75,94.38,94.42,186000.0,66.3115,66.3395,66.0805,66.1085,186000.0
2012-05-08 10:05:00,94.43,94.52,94.34,94.5,218400.0,66.1155,66.1785,66.0525,66.1645,218400.0
2012-05-08 10:10:00,94.5,94.83,94.49,94.8,180100.0,66.1645,66.3956,66.1575,66.3746,180100.0
2012-05-08 10:15:00,94.79,94.8,94.5,94.6,223000.0,66.3676,66.3746,66.1645,66.2345,223000.0
2012-05-08 10:20:00,94.59,94.62,94.42,94.46,77200.0,66.2275,66.2485,66.1085,66.1365,77200.0
2012-05-08 10:25:00,94.45,94.5,94.31,94.34,150300.0,66.1295,66.1645,66.0315,66.0525,150300.0
2012-05-08 10:30:00,94.31,94.33,94.04,94.06,110700.0,66.0315,66.0455,65.8424,65.8564,110700.0
2012-05-08 10:35:00,94.06,94.17,94.02,94.07,66100.0,65.8564,65.9335,65.8284,65.8634,66100.0
2012-05-08 10:40:00,94.06,94.21,94.01,94.02,148400.0,65.8564,65.9615,65.8214,65.8284,148400.0
2012-05-08 10:45:00,94.02,94.03,93.9,93.91,176400.0,65.8284,65.8354,65.7444,65.7514,176400.0
2012-05-08 10:50:00,93.91,93.91,93.77,93.82,135400.0,65.7514,65.7514,65.6534,65.6884,135400.0
2012-05-08 10:55:00,93.84,94.04,93.84,94.04,133000.0,65.7024,65.8424,65.7024,65.8424,133000.0
2012-05-08 11:00:00,94.04,94.11,93.98,94.01,108000.0,65.8424,65.8914,65.8004,65.8214,108000.0
2012-05-08 11:05:00,94.02,94.06,93.88,93.91,162200.0,65.8284,65.8564,65.7304,65.7514,162200.0
2012-05-08 11:10:00,93.9,93.92,93.65,93.74,145600.0,65.7444,65.7584,65.5694,65.6324,145600.0
2012-05-08 11:15:00,93.76,93.9,93.66,93.88,86100.0,65.6464,65.7444,65.5764,65.7304,86100.0
2012-05-08 11:20:00,93.89,93.95,93.83,93.93,108400.0,65.7374,65.7794,65.6954,65.7654,108400.0
2012-05-08 11:25:00,93.94,94.1,93.82,94.09,163800.0,65.7724,65.8844,65.6884,65.8774,163800.0
2012-05-08 11:30:00,94.09,94.09,93.92,93.98,94800.0,65.8774,65.8774,65.7584,65.8004,94800.0
2012-05-08 11:35:00,93.98,94.16,93.96,94.14,94500.0,65.8004,65.9265,65.7864,65.9125,94500.0
2012-05-08 11:40:00,94.15,94.26,94.15,94.18,61000.0,65.9195,65.9965,65.9195,65.9405,61000.0
2012-05-08 11:45:00,94.18,94.19,93.98,94.09,124400.0,65.9405,65.9475,65.8004,65.8774,124400.0
2012-05-08 11:50:00,94.09,94.23,94.09,94.12,78600.0,65.8774,65.9755,65.8774,65.8984,78600.0
2012-05-08 11:55:00,94.12,94.14,93.95,93.95,78800.0,65.8984,65.9125,65.7794,65.7794,78800.0
2012-05-08 12:00:00,93.95,94.01,93.81,93.81,75800.0,65.7794,65.8214,65.6814,65.6814,75800.0
2012-05-08 12:05:00,93.83,93.83,93.7,93.73,121500.0,65.6954,65.6954,65.6044,65.6254,121500.0
2012-05-08 12:10:00,93.75,93.79,93.72,93.78,73100.0,65.6394,65.6674,65.6184,65.6604,73100.0
2012-05-08 12:15:00,93.77,93.8,93.73,93.74,65100.0,65.6534,65.6744,65.6254,65.6324,65100.0
2012-05-08 12:20:00,93.73,93.74,93.6,93.61,110200.0,65.6254,65.6324,65.5344,65.5414,110200.0
2012-05-08 12:25:00,93.62,93.62,93.55,93.56,107800.0,65.5484,65.5484,65.4994,65.5064,107800.0
2012-05-08 12:30:00,93.57,93.58,93.5,93.57,74200.0,65.5134,65.5204,65.4644,65.5134,74200.0
2012-05-08 12:35:00,93.57,93.63,93.53,93.63,71900.0,65.5134,65.5554,65.4854,65.5554,71900.0
2012-05-08 12:40:00,93.62,93.65,93.59,93.62,45400.0,65.5484,65.5694,65.5274,65.5484,45400.0
2012-05-08 12:45:00,93.61,93.65,93.55,93.56,56700.0,65.5414,65.5694,65.4994,65.5064,56700.0
2012-05-08 12:50:00,93.56,93.56,93.36,93.42,130800.0,65.5064,65.5064,65.3663,65.4083,130800.0
2012-05-08 12:55:00,93.4,93.41,93.2,93.2,87200.0,65.3943,65.4013,65.2543,65.2543,87200.0
2012-05-08 13:00:00,93.21,93.23,93.13,93.18,112700.0,65.2613,65.2753,65.2053,65.2403,112700.0
2012-05-08 13:05:00,93.17,93.25,93.16,93.21,81500.0,65.2333,65.2893,65.2263,65.2613,81500.0
2012-05-08 13:10:00,93.21,93.36,93.2,93.28,58600.0,65.2613,65.3663,65.2543,65.3103,58600.0
2012-05-08 13:15:00,93.28,93.53,93.28,93.51,261900.0,65.3103,65.4854,65.3103,65.4714,261900.0
2012-05-08 13:20:00,93.53,93.6,93.5,93.56,143700.0,65.4854,65.5344,65.4644,65.5064,143700.0
2012-05-08 13:25:00,93.56,93.65,93.56,93.59,55700.0,65.5064,65.5694,65.5064,65.5274,55700.0
2012-05-08 13:30:00,93.59,93.65,93.46,93.47,55800.0,65.5274,65.5694,65.4363,65.4433,55800.0
2012-05-08 13:35:00,93.48,93.55,93.42,93.42,70700.0,65.4503,65.4994,65.4083,65.4083,70700.0
2012-05-08 13:40:00,93.41,93.46,93.34,93.36,70000.0,65.4013,65.4363,65.3523,65.3663,70000.0
2012-05-08 13:45:00,93.37,93.41,93.28,93.32,74300.0,65.3733,65.4013,65.3103,65.3383,74300.0
2012-05-08 13:50:00,93.31,93.32,93.1,93.1,93000.0,65.3313,65.3383,65.1843,65.1843,93000.0
2012-05-08 13:55:00,93.09,93.26,93.07,93.25,94300.0,65.1773,65.2963,65.1633,65.2893,94300.0
2012-05-08 14:00:00,93.25,93.34,93.18,93.19,101100.0,65.2893,65.3523,65.2403,65.2473,101100.0
2012-05-08 14:05:00,93.2,93.25,93.12,93.22,91600.0,65.2543,65.2893,65.1983,65.2683,91600.0
2012-05-08 14:10:00,93.22,93.23,93.09,93.09,81900.0,65.2683,65.2753,65.1773,65.1773,81900.0
2012-05-08 14:15:00,93.1,93.1,92.97,93.0,207700.0,65.1843,65.1843,65.0933,65.1143,207700.0
2012-05-08 14:20:00,93.01,93.08,92.98,93.05,116600.0,65.1213,65.1703,65.1003,65.1493,116600.0
2012-05-08 14:25:00,93.05,93.15,93.05,93.13,96700.0,65.1493,65.2193,65.1493,65.2053,96700.0
2012-05-08 14:30:00,93.14,93.22,93.14,93.19,130200.0,65.2123,65.2683,65.2123,65.2473,130200.0
2012-05-08 14:35:00,93.2,93.37,93.2,93.34,75000.0,65.2543,65.3733,65.2543,65.3523,75000.0
2012-05-08 14:40:00,93.33,93.45,93.32,93.34,116100.0,65.3453,65.4293,65.3383,65.3523,116100.0
2012-05-08 14:45:00,93.34,93.38,93.32,93.33,65600.0,65.3523,65.3803,65.3383,65.3453,65600.0
2012-05-08 14:50:00,93.33,93.42,93.29,93.29,105500.0,65.3453,65.4083,65.3173,65.3173,105500.0
2012-05-08 14:55:00,93.29,93.29,93.05,93.14,234000.0,65.3173,65.3173,65.1493,65.2123,234000.0
2012-05-08 15:00:00,93.15,93.3,93.06,93.28,156100.0,65.2193,65.3243,65.1563,65.3103,156100.0
2012-05-08 15:05:00,93.29,93.33,93.25,93.25,146100.0,65.3173,65.3453,65.2893,65.2893,146100.0
2012-05-08 15:10:00,93.26,93.41,93.26,93.39,116600.0,65.2963,65.4013,65.2963,65.3873,116600.0
2012-05-08 15:15:00,93.39,93.6,93.36,93.59,125200.0,65.3873,65.5344,65.3663,65.5274,125200.0
2012-05-08 15:20:00,93.59,93.61,93.47,93.56,141300.0,65.5274,65.5414,65.4433,65.5064,141300.0
2012-05-08 15:25:00,93.56,93.69,93.51,93.61,121800.0,65.5064,65.5974,65.4714,65.5414,121800.0
2012-05-08 15:30:00,93.61,93.65,93.53,93.59,199500.0,65.5414,65.5694,65.4854,65.5274,199500.0
2012-05-08 15:35:00,93.59,93.67,93.51,93.57,164700.0,65.5274,65.5834,65.4714,65.5134,164700.0
2012-05-08 15:40:00,93.57,93.77,93.56,93.77,259100.0,65.5134,65.6534,65.5064,65.6534,259100.0
2012-05-08 15:45:00,93.77,93.81,93.54,93.61,241500.0,65.6534,65.6814,65.4924,65.5414,241500.0
2012-05-08 15:50:00,93.6,93.61,93.51,93.51,205400.0,65.5344,65.5414,65.4714,65.4714,205400.0
2012-05-08 15:55:00,93.52,93.66,93.51,93.54,320100.0,65.4784,65.5764,65.4714,65.4924,320100.0
2012-05-09 09:30:00,92.99,93.09,92.51,92.82,504500.0,65.1073,65.1773,64.7712,64.9882,504500.0
2012-05-09 09:35:00,92.85,92.91,92.56,92.72,183100.0,65.0093,65.0513,64.8062,64.9182,183100.0
2012-05-09 09:40:00,92.72,92.83,92.65,92.78,149400.0,64.9182,64.9952,64.8692,64.9602,149400.0
2012-05-09 09:45:00,92.78,92.86,92.72,92.78,132900.0,64.9602,65.0163,64.9182,64.9602,132900.0
2012-05-09 09:50:00,92.79,92.99,92.78,92.83,108500.0,64.9672,65.1073,64.9602,64.9952,108500.0
2012-05-09 09:55:00,92.81,92.88,92.7,92.88,103100.0,64.9812,65.0303,64.9042,65.0303,103100.0
2012-05-09 10:00:00,92.87,92.96,92.75,92.75,135100.0,65.0233,65.0863,64.9392,64.9392,135100.0
2012-05-09 10:05:00,92.75,92.8,92.48,92.48,148000.0,64.9392,64.9742,64.7502,64.7502,148000.0
2012-05-09 10:10:00,92.49,92.55,92.41,92.49,131300.0,64.7572,64.7992,64.7012,64.7572,131300.0
2012-05-09 10:15:00,92.51,92.53,92.06,92.16,267800.0,64.7712,64.7852,64.4561,64.5261,267800.0
2012-05-09 10:20:00,92.16,92.16,91.72,91.75,279500.0,64.5261,64.5261,64.2181,64.2391,279500.0
2012-05-09 10:25:00,91.75,91.77,91.6,91.64,196300.0,64.2391,64.2531,64.1341,64.1621,196300.0
2012-05-09 10:30:00,91.65,91.79,91.65,91.74,154900.0,64.1691,64.2671,64.1691,64.2321,154900.0
2012-05-09 10:35:00,91.75,91.79,91.69,91.7,125200.0,64.2391,64.2671,64.1971,64.2041,125200.0
2012-05-09 10:40:00,91.7,91.85,91.56,91.84,164600.0,64.2041,64.3091,64.1061,64.3021,164600.0
2012-05-09 10:45:00,91.83,92.0,91.83,91.87,98900.0,64.2951,64.4141,64.2951,64.3231,98900.0
2012-05-09 10:50:00,91.89,91.97,91.83,91.91,94500.0,64.3371,64.3931,64.2951,64.3511,94500.0
2012-05-09 10:55:00,91.9,91.94,91.86,91.86,98400.0,64.3441,64.3721,64.3161,64.3161,98400.0
2012-05-09 11:00:00,91.87,91.9,91.73,91.85,108300.0,64.3231,64.3441,64.2251,64.3091,108300.0
2012-05-09 11:05:00,91.86,91.91,91.69,91.85,132400.0,64.3161,64.3511,64.1971,64.3091,132400.0
2012-05-09 11:10:00,91.87,92.17,91.85,92.13,181400.0,64.3231,64.5331,64.3091,64.5051,181400.0
2012-05-09 11:15:00,92.13,92.2,92.04,92.06,78800.0,64.5051,64.5542,64.4421,64.4561,78800.0
2012-05-09 11:20:00,92.05,92.28,92.05,92.28,80300.0,64.4491,64.6102,64.4491,64.6102,80300.0
2012-05-09 11:25:00,92.28,92.29,92.13,92.18,80600.0,64.6102,64.6172,64.5051,64.5402,80600.0
2012-05-09 11:30:00,92.18,92.2,91.97,92.04,99800.0,64.5402,64.5542,64.3931,64.4421,99800.0
2012-05-09 11:35:00,92.05,92.34,92.04,92.26,82900.0,64.4491,64.6522,64.4421,64.5962,82900.0
2012-05-09 11:40:00,92.27,92.34,92.19,92.25,121200.0,64.6032,64.6522,64.5472,64.5892,121200.0
2012-05-09 11:45:00,92.27,92.35,92.24,92.33,83000.0,64.6032,64.6592,64.5822,64.6452,83000.0
2012-05-09 11:50:00,92.33,92.37,92.23,92.28,69600.0,64.6452,64.6732,64.5752,64.6102,69600.0
2012-05-09 11:55:00,92.27,92.36,92.14,92.17,71500.0,64.6032,64.6662,64.5121,64.5331,71500.0
2012-05-09 12:00:00,92.18,92.27,92.16,92.26,70800.0,64.5402,64.6032,64.5261,64.5962,70800.0
2012-05-09 12:05:00,92.27,92.31,92.19,92.19,96900.0,64.6032,64.6312,64.5472,64.5472,96900.0
2012-05-09 12:10:00,92.19,92.26,92.17,92.26,33200.0,64.5472,64.5962,64.5331,64.5962,33200.0
2012-05-09 12:15:00,92.26,92.32,92.25,92.32,63000.0,64.5962,64.6382,64.5892,64.6382,63000.0
2012-05-09 12:20:00,92.32,92.32,92.1,92.1,47200.0,64.6382,64.6382,64.4841,64.4841,47200.0
2012-05-09 12:25:00,92.1,92.17,92.07,92.17,71400.0,64.4841,64.5331,64.4631,64.5331,71400.0
2012-05-09 12:30:00,92.16,92.16,92.06,92.13,59900.0,64.5261,64.5261,64.4561,64.5051,59900.0
2012-05-09 12:35:00,92.14,92.17,92.09,92.13,49800.0,64.5121,64.5331,64.4771,64.5051,49800.0
2012-05-09 12:40:00,92.14,92.15,91.99,92.01,114300.0,64.5121,64.5191,64.4071,64.4211,114300.0
2012-05-09 12:45:00,92.01,92.15,92.0,92.15,50800.0,64.4211,64.5191,64.4141,64.5191,50800.0
2012-05-09 12:50:00,92.14,92.2,92.04,92.14,44200.0,64.5121,64.5542,64.4421,64.5121,44200.0
2012-05-09 12:55:00,92.15,92.18,92.07,92.15,67900.0,64.5191,64.5402,64.4631,64.5191,67900.0
2012-05-09 13:00:00,92.15,92.46,92.15,92.46,65300.0,64.5191,64.7362,64.5191,64.7362,65300.0
2012-05-09 13:05:00,92.46,92.51,92.29,92.35,69300.0,64.7362,64.7712,64.6172,64.6592,69300.0
2012-05-09 13:10:00,92.35,92.39,92.24,92.25,30600.0,64.6592,64.6872,64.5822,64.5892,30600.0
2012-05-09 13:15:00,92.25,92.3,92.15,92.16,35100.0,64.5892,64.6242,64.5191,64.5261,35100.0
2012-05-09 13:20:00,92.16,92.42,92.16,92.33,40100.0,64.5261,64.7082,64.5261,64.6452,40100.0
2012-05-09 13:25:00,92.33,92.45,92.31,92.31,62700.0,64.6452,64.7292,64.6312,64.6312,62700.0
2012-05-09 13:30:00,92.3,92.52,92.3,92.48,55700.0,64.6242,64.7782,64.6242,64.7502,55700.0
2012-05-09 13:35:00,92.48,92.48,92.28,92.34,66400.0,64.7502,64.7502,64.6102,64.6522,66400.0
2012-05-09 13:40:00,92.33,92.46,92.31,92.31,38500.0,64.6452,64.7362,64.6312,64.6312,38500.0
2012-05-09 13:45:00,92.31,92.35,92.3,92.32,57100.0,64.6312,64.6592,64.6242,64.6382,57100.0
2012-05-09 13:50:00,92.32,92.43,92.32,92.36,66300.0,64.6382,64.7152,64.6382,64.6662,66300.0
2012-05-09 13:55:00,92.36,92.39,92.2,92.24,45300.0,64.6662,64.6872,64.5542,64.5822,45300.0
2012-05-09 14:00:00,92.24,92.26,92.18,92.21,69100.0,64.5822,64.5962,64.5402,64.5612,69100.0
2012-05-09 14:05:00,92.2,92.21,92.14,92.17,59300.0,64.5542,64.5612,64.5121,64.5331,59300.0
2012-05-09 14:10:00,92.18,92.2,92.15,92.17,39100.0,64.5402,64.5542,64.5191,64.5331,39100.0
2012-05-09 14:15:00,92.17,92.19,92.1,92.11,79400.0,64.5331,64.5472,64.4841,64.4911,79400.0
2012-05-09 14:20:00,92.11,92.21,92.11,92.19,40900.0,64.4911,64.5612,64.4911,64.5472,40900.0
2012-05-09 14:25:00,92.19,92.28,92.19,92.26,55900.0,64.5472,64.6102,64.5472,64.5962,55900.0
2012-05-09 14:30:00,92.27,92.28,92.16,92.17,93200.0,64.6032,64.6102,64.5261,64.5331,93200.0
2012-05-09 14:35:00,92.17,92.18,92.07,92.08,53600.0,64.5331,64.5402,64.4631,64.4701,53600.0
2012-05-09 14:40:00,92.08,92.16,92.08,92.16,65400.0,64.4701,64.5261,64.4701,64.5261,65400.0
2012-05-09 14:45:00,92.16,92.21,92.13,92.14,52400.0,64.5261,64.5612,64.5051,64.5121,52400.0
2012-05-09 14:50:00,92.14,92.21,92.11,92.12,64000.0,64.5121,64.5612,64.4911,64.4981,64000.0
2012-05-09 14:55:00,92.12,92.13,92.01,92.02,62500.0,64.4981,64.5051,64.4211,64.4281,62500.0
2012-05-09 15:00:00,92.02,92.06,92.0,92.02,66700.0,64.4281,64.4561,64.4141,64.4281,66700.0
2012-05-09 15:05:00,92.01,92.06,91.98,92.01,77200.0,64.4211,64.4561,64.4001,64.4211,77200.0
2012-05-09 15:10:00,92.01,92.09,91.95,91.99,68100.0,64.4211,64.4771,64.3791,64.4071,68100.0
2012-05-09 15:15:00,91.98,92.0,91.91,92.0,114400.0,64.4001,64.4141,64.3511,64.4141,114400.0
2012-05-09 15:20:00,92.0,92.15,91.99,92.13,204400.0,64.4141,64.5191,64.4071,64.5051,204400.0
2012-05-09 15:25:00,92.13,92.14,92.0,92.01,174700.0,64.5051,64.5121,64.4141,64.4211,174700.0
2012-05-09 15:30:00,92.01,92.08,91.95,92.06,142000.0,64.4211,64.4701,64.3791,64.4561,142000.0
2012-05-09 15:35:00,92.06,92.07,91.93,92.0,259400.0,64.4561,64.4631,64.3651,64.4141,259400.0
2012-05-09 15:40:00,92.0,92.12,91.91,92.02,188900.0,64.4141,64.4981,64.3511,64.4281,188900.0
2012-05-09 15:45:00,92.02,92.07,91.97,92.07,189000.0,64.4281,64.4631,64.3931,64.4631,189000.0
2012-05-09 15:50:00,92.06,92.08,91.92,91.94,160500.0,64.4561,64.4701,64.3581,64.3721,160500.0
2012-05-09 15:55:00,91.94,91.99,91.91,91.94,275000.0,64.3721,64.4071,64.3511,64.3721,275000.0
2012-05-10 09:30:00,92.7,92.71,92.1,92.41,264900.0,64.9042,64.9112,64.4841,64.7012,264900.0
2012-05-10 09:35:00,92.41,92.42,92.01,92.23,196800.0,64.7012,64.7082,64.4211,64.5752,196800.0
2012-05-10 09:40:00,92.22,92.5,92.22,92.29,136000.0,64.5682,64.7642,64.5682,64.6172,136000.0
2012-05-10 09:45:00,92.29,92.56,92.29,92.55,110500.0,64.6172,64.8062,64.6172,64.7992,110500.0
2012-05-10 09:50:00,92.54,92.73,92.53,92.69,116600.0,64.7922,64.9252,64.7852,64.8972,116600.0
2012-05-10 09:55:00,92.69,92.73,92.48,92.49,88400.0,64.8972,64.9252,64.7502,64.7572,88400.0
2012-05-10 10:00:00,92.48,92.57,92.35,92.38,117100.0,64.7502,64.8132,64.6592,64.6802,117100.0
2012-05-10 10:05:00,92.37,92.51,92.37,92.43,73600.0,64.6732,64.7712,64.6732,64.7152,73600.0
2012-05-10 10:10:00,92.43,92.44,92.37,92.37,88200.0,64.7152,64.7222,64.6732,64.6732,88200.0
2012-05-10 10:15:00,92.37,92.52,92.34,92.52,60400.0,64.6732,64.7782,64.6522,64.7782,60400.0
2012-05-10 10:20:00,92.51,92.52,92.34,92.34,53600.0,64.7712,64.7782,64.6522,64.6522,53600.0
2012-05-10 10:25:00,92.34,92.35,92.23,92.26,67600.0,64.6522,64.6592,64.5752,64.5962,67600.0
2012-05-10 10:30:00,92.25,92.32,92.2,92.3,53400.0,64.5892,64.6382,64.5542,64.6242,53400.0
2012-05-10 10:35:00,92.29,92.43,92.24,92.34,118100.0,64.6172,64.7152,64.5822,64.6522,118100.0
2012-05-10 10:40:00,92.34,92.39,92.33,92.36,65900.0,64.6522,64.6872,64.6452,64.6662,65900.0
2012-05-10 10:45:00,92.35,92.36,92.31,92.33,174500.0,64.6592,64.6662,64.6312,64.6452,174500.0
2012-05-10 10:50:00,92.33,92.35,92.27,92.28,65800.0,64.6452,64.6592,64.6032,64.6102,65800.0
2012-05-10 10:55:00,92.29,92.29,92.17,92.23,90200.0,64.6172,64.6172,64.5331,64.5752,90200.0
2012-05-10 11:00:00,92.22,92.31,92.17,92.18,58800.0,64.5682,64.6312,64.5331,64.5402,58800.0
2012-05-10 11:05:00,92.17,92.19,91.96,92.01,151000.0,64.5331,64.5472,64.3861,64.4211,151000.0
2012-05-10 11:10:00,92.0,92.14,91.98,92.1,67900.0,64.4141,64.5121,64.4001,64.4841,67900.0
2012-05-10 11:15:00,92.09,92.21,92.09,92.2,73200.0,64.4771,64.5612,64.4771,64.5542,73200.0
2012-05-10 11:20:00,92.2,92.22,92.11,92.13,71700.0,64.5542,64.5682,64.4911,64.5051,71700.0
2012-05-10 11:25:00,92.12,92.17,92.1,92.15,50200.0,64.4981,64.5331,64.4841,64.5191,50200.0
2012-05-10 11:30:00,92.15,92.23,92.14,92.2,78500.0,64.5191,64.5752,64.5121,64.5542,78500.0
2012-05-10 11:35:00,92.2,92.33,92.19,92.27,108300.0,64.5542,64.6452,64.5472,64.6032,108300.0
2012-05-10 11:40:00,92.29,92.32,92.25,92.27,141800.0,64.6172,64.6382,64.5892,64.6032,141800.0
2012-05-10 11:45:00,92.26,92.3,92.19,92.25,68000.0,64.5962,64.6242,64.5472,64.5892,68000.0
2012-05-10 11:50:00,92.26,92.31,92.24,92.3,34600.0,64.5962,64.6312,64.5822,64.6242,34600.0
2012-05-10 11:55:00,92.3,92.33,92.28,92.29,58300.0,64.6242,64.6452,64.6102,64.6172,58300.0
2012-05-10 12:00:00,92.29,92.3,92.25,92.27,48300.0,64.6172,64.6242,64.5892,64.6032,48300.0
2012-05-10 12:05:00,92.27,92.27,92.2,92.23,55900.0,64.6032,64.6032,64.5542,64.5752,55900.0
2012-05-10 12:10:00,92.23,92.29,92.21,92.25,66600.0,64.5752,64.6172,64.5612,64.5892,66600.0
2012-05-10 12:15:00,92.28,92.33,92.26,92.31,71100.0,64.6102,64.6452,64.5962,64.6312,71100.0
2012-05-10 12:20:00,92.31,92.34,92.26,92.26,39000.0,64.6312,64.6522,64.5962,64.5962,39000.0
2012-05-10 12:25:00,92.27,92.27,92.24,92.27,47700.0,64.6032,64.6032,64.5822,64.6032,47700.0
2012-05-10 12:30:00,92.27,92.27,92.24,92.26,45000.0,64.6032,64.6032,64.5822,64.5962,45000.0
2012-05-10 12:35:00,92.26,92.29,92.21,92.22,83900.0,64.5962,64.6172,64.5612,64.5682,83900.0
2012-05-10 12:40:00,92.22,92.23,92.2,92.22,29000.0,64.5682,64.5752,64.5542,64.5682,29000.0
2012-05-10 12:45:00,92.23,92.32,92.22,92.3,41100.0,64.5752,64.6382,64.5682,64.6242,41100.0
2012-05-10 12:50:00,92.3,92.33,92.26,92.31,51800.0,64.6242,64.6452,64.5962,64.6312,51800.0
2012-05-10 12:55:00,92.33,92.33,92.26,92.3,55300.0,64.6452,64.6452,64.5962,64.6242,55300.0
2012-05-10 13:00:00,92.29,92.32,92.2,92.25,73700.0,64.6172,64.6382,64.5542,64.5892,73700.0
2012-05-10 13:05:00,92.26,92.26,92.19,92.26,42900.0,64.5962,64.5962,64.5472,64.5962,42900.0
2012-05-10 13:10:00,92.25,92.25,92.15,92.21,72100.0,64.5892,64.5892,64.5191,64.5612,72100.0
2012-05-10 13:15:00,92.21,92.26,92.19,92.2,45500.0,64.5612,64.5962,64.5472,64.5542,45500.0
2012-05-10 13:20:00,92.2,92.22,92.19,92.2,46500.0,64.5542,64.5682,64.5472,64.5542,46500.0
2012-05-10 13:25:00,92.22,92.23,92.19,92.23,29100.0,64.5682,64.5752,64.5472,64.5752,29100.0
2012-05-10 13:30:00,92.24,92.27,92.24,92.26,39100.0,64.5822,64.6032,64.5822,64.5962,39100.0
2012-05-10 13:35:00,92.25,92.26,92.2,92.21,33600.0,64.5892,64.5962,64.5542,64.5612,33600.0
2012-05-10 13:40:00,92.21,92.26,92.19,92.23,50500.0,64.5612,64.5962,64.5472,64.5752,50500.0
2012-05-10 13:45:00,92.24,92.26,92.23,92.25,29600.0,64.5822,64.5962,64.5752,64.5892,29600.0
2012-05-10 13:50:00,92.25,92.27,92.23,92.25,54800.0,64.5892,64.6032,64.5752,64.5892,54800.0
2012-05-10 13:55:00,92.25,92.26,92.16,92.17,53500.0,64.5892,64.5962,64.5261,64.5331,53500.0
2012-05-10 14:00:00,92.17,92.23,92.16,92.22,64700.0,64.5331,64.5752,64.5261,64.5682,64700.0
2012-05-10 14:05:00,92.22,92.23,92.18,92.19,41600.0,64.5682,64.5752,64.5402,64.5472,41600.0
2012-05-10 14:10:00,92.2,92.2,92.13,92.14,43700.0,64.5542,64.5542,64.5051,64.5121,43700.0
2012-05-10 14:15:00,92.13,92.16,92.11,92.11,56800.0,64.5051,64.5261,64.4911,64.4911,56800.0
2012-05-10 14:20:00,92.11,92.22,92.11,92.22,39800.0,64.4911,64.5682,64.4911,64.5682,39800.0
2012-05-10 14:25:00,92.21,92.24,92.19,92.2,34000.0,64.5612,64.5822,64.5472,64.5542,34000.0
2012-05-10 14:30:00,92.21,92.22,92.15,92.18,31700.0,64.5612,64.5682,64.5191,64.5402,31700.0
2012-05-10 14:35:00,92.18,92.21,92.18,92.2,51600.0,64.5402,64.5612,64.5402,64.5542,51600.0
2012-05-10 14:40:00,92.2,92.2,92.15,92.16,42600.0,64.5542,64.5542,64.5191,64.5261,42600.0
2012-05-10 14:45:00,92.16,92.19,92.11,92.13,42500.0,64.5261,64.5472,64.4911,64.5051,42500.0
2012-05-10 14:50:00,92.13,92.18,92.1,92.18,46000.0,64.5051,64.5402,64.4841,64.5402,46000.0
2012-05-10 14:55:00,92.18,92.22,92.18,92.21,40700.0,64.5402,64.5682,64.5402,64.5612,40700.0
2012-05-10 15:00:00,92.21,92.25,92.17,92.18,62700.0,64.5612,64.5892,64.5331,64.5402,62700.0
2012-05-10 15:05:00,92.18,92.22,92.15,92.16,67500.0,64.5402,64.5682,64.5191,64.5261,67500.0
2012-05-10 15:10:00,92.15,92.17,92.15,92.17,47400.0,64.5191,64.5331,64.5191,64.5331,47400.0
2012-05-10 15:15:00,92.17,92.23,92.16,92.22,53400.0,64.5331,64.5752,64.5261,64.5682,53400.0
2012-05-10 15:20:00,92.22,92.23,92.12,92.17,45400.0,64.5682,64.5752,64.4981,64.5331,45400.0
2012-05-10 15:25:00,92.18,92.18,92.12,92.13,50500.0,64.5402,64.5402,64.4981,64.5051,50500.0
2012-05-10 15:30:00,92.13,92.14,92.1,92.11,67200.0,64.5051,64.5121,64.4841,64.4911,67200.0
2012-05-10 15:35:00,92.11,92.11,91.98,91.99,144100.0,64.4911,64.4911,64.4001,64.4071,144100.0
2012-05-10 15:40:00,91.98,92.02,91.88,91.9,233200.0,64.4001,64.4281,64.3301,64.3441,233200.0
2012-05-10 15:45:00,91.9,91.95,91.77,91.94,195900.0,64.3441,64.3791,64.2531,64.3721,195900.0
2012-05-10 15:50:00,91.94,91.95,91.73,91.75,228400.0,64.3721,64.3791,64.2251,64.2391,228400.0
2012-05-10 15:55:00,91.75,91.88,91.75,91.88,371800.0,64.2391,64.3301,64.2391,64.3301,371800.0
2012-05-11 09:30:00,91.69,91.98,91.67,91.9,182200.0,64.1971,64.4001,64.1831,64.3441,182200.0
2012-05-11 09:35:00,91.91,92.11,91.89,92.09,100800.0,64.3511,64.4911,64.3371,64.4771,100800.0
2012-05-11 09:40:00,92.09,92.48,92.09,92.38,99700.0,64.4771,64.7502,64.4771,64.6802,99700.0
2012-05-11 09:45:00,92.37,92.38,92.08,92.09,72700.0,64.6732,64.6802,64.4701,64.4771,72700.0
2012-05-11 09:50:00,92.09,92.25,92.05,92.1,66400.0,64.4771,64.5892,64.4491,64.4841,66400.0
2012-05-11 09:55:00,92.12,92.29,92.08,92.19,65900.0,64.4981,64.6172,64.4701,64.5472,65900.0
2012-05-11 10:00:00,92.19,92.43,92.19,92.35,53200.0,64.5472,64.7152,64.5472,64.6592,53200.0
2012-05-11 10:05:00,92.34,92.34,92.11,92.11,56900.0,64.6522,64.6522,64.4911,64.4911,56900.0
2012-05-11 10:10:00,92.11,92.32,92.11,92.29,39000.0,64.4911,64.6382,64.4911,64.6172,39000.0
2012-05-11 10:15:00,92.29,92.46,92.29,92.39,67300.0,64.6172,64.7362,64.6172,64.6872,67300.0
2012-05-11 10:20:00,92.38,92.46,92.38,92.41,55200.0,64.6802,64.7362,64.6802,64.7012,55200.0
2012-05-11 10:25:00,92.4,92.42,92.38,92.4,44300.0,64.6942,64.7082,64.6802,64.6942,44300.0
2012-05-11 10:30:00,92.4,92.47,92.38,92.41,46600.0,64.6942,64.7432,64.6802,64.7012,46600.0
2012-05-11 10:35:00,92.41,92.45,92.35,92.41,46700.0,64.7012,64.7292,64.6592,64.7012,46700.0
2012-05-11 10:40:00,92.41,92.49,92.41,92.41,68000.0,64.7012,64.7572,64.7012,64.7012,68000.0
2012-05-11 10:45:00,92.41,92.44,92.41,92.44,24900.0,64.7012,64.7222,64.7012,64.7222,24900.0
2012-05-11 10:50:00,92.44,92.46,92.4,92.41,37700.0,64.7222,64.7362,64.6942,64.7012,37700.0
2012-05-11 10:55:00,92.4,92.42,92.39,92.41,61500.0,64.6942,64.7082,64.6872,64.7012,61500.0
2012-05-11 11:00:00,92.41,92.48,92.41,92.44,83900.0,64.7012,64.7502,64.7012,64.7222,83900.0
2012-05-11 11:05:00,92.45,92.59,92.45,92.59,92400.0,64.7292,64.8272,64.7292,64.8272,92400.0
2012-05-11 11:10:00,92.58,92.59,92.5,92.54,73900.0,64.8202,64.8272,64.7642,64.7922,73900.0
2012-05-11 11:15:00,92.54,92.55,92.43,92.46,75600.0,64.7922,64.7992,64.7152,64.7362,75600.0
2012-05-11 11:20:00,92.46,92.54,92.43,92.51,89900.0,64.7362,64.7922,64.7152,64.7712,89900.0
2012-05-11 11:25:00,92.51,92.59,92.49,92.5,55700.0,64.7712,64.8272,64.7572,64.7642,55700.0
2012-05-11 11:30:00,92.51,92.56,92.48,92.48,69600.0,64.7712,64.8062,64.7502,64.7502,69600.0
2012-05-11 11:35:00,92.48,92.52,92.47,92.47,40300.0,64.7502,64.7782,64.7432,64.7432,40300.0
2012-05-11 11:40:00,92.48,92.48,92.4,92.42,41700.0,64.7502,64.7502,64.6942,64.7082,41700.0
2012-05-11 11:45:00,92.42,92.43,92.37,92.39,61200.0,64.7082,64.7152,64.6732,64.6872,61200.0
2012-05-11 11:50:00,92.39,92.49,92.39,92.48,29200.0,64.6872,64.7572,64.6872,64.7502,29200.0
2012-05-11 11:55:00,92.49,92.5,92.44,92.44,35100.0,64.7572,64.7642,64.7222,64.7222,35100.0
2012-05-11 12:00:00,92.45,92.54,92.44,92.45,53200.0,64.7292,64.7922,64.7222,64.7292,53200.0
2012-05-11 12:05:00,92.46,92.5,92.45,92.49,47200.0,64.7362,64.7642,64.7292,64.7572,47200.0
2012-05-11 12:10:00,92.47,92.49,92.39,92.42,34800.0,64.7432,64.7572,64.6872,64.7082,34800.0
2012-05-11 12:15:00,92.41,92.42,92.38,92.39,37200.0,64.7012,64.7082,64.6802,64.6872,37200.0
2012-05-11 12:20:00,92.39,92.47,92.38,92.47,41000.0,64.6872,64.7432,64.6802,64.7432,41000.0
2012-05-11 12:25:00,92.47,92.49,92.44,92.46,23500.0,64.7432,64.7572,64.7222,64.7362,23500.0
2012-05-11 12:30:00,92.45,92.49,92.43,92.46,27600.0,64.7292,64.7572,64.7152,64.7362,27600.0
2012-05-11 12:35:00,92.47,92.5,92.41,92.48,27700.0,64.7432,64.7642,64.7012,64.7502,27700.0
2012-05-11 12:40:00,92.49,92.55,92.48,92.49,35800.0,64.7572,64.7992,64.7502,64.7572,35800.0
2012-05-11 12:45:00,92.49,92.5,92.42,92.48,24600.0,64.7572,64.7642,64.7082,64.7502,24600.0
2012-05-11 12:50:00,92.47,92.48,92.41,92.41,25300.0,64.7432,64.7502,64.7012,64.7012,25300.0
2012-05-11 12:55:00,92.4,92.41,92.35,92.41,35400.0,64.6942,64.7012,64.6592,64.7012,35400.0
2012-05-11 13:00:00,92.41,92.45,92.39,92.45,33200.0,64.7012,64.7292,64.6872,64.7292,33200.0
2012-05-11 13:05:00,92.45,92.47,92.43,92.44,23800.0,64.7292,64.7432,64.7152,64.7222,23800.0
2012-05-11 13:10:00,92.44,92.45,92.38,92.43,35100.0,64.7222,64.7292,64.6802,64.7152,35100.0
2012-05-11 13:15:00,92.44,92.44,92.36,92.41,26600.0,64.7222,64.7222,64.6662,64.7012,26600.0
2012-05-11 13:20:00,92.41,92.49,92.4,92.45,41900.0,64.7012,64.7572,64.6942,64.7292,41900.0
2012-05-11 13:25:00,92.45,92.53,92.45,92.52,30400.0,64.7292,64.7852,64.7292,64.7782,30400.0
2012-05-11 13:30:00,92.52,92.6,92.51,92.53,39400.0,64.7782,64.8342,64.7712,64.7852,39400.0
2012-05-11 13:35:00,92.53,92.55,92.43,92.43,46700.0,64.7852,64.7992,64.7152,64.7152,46700.0
2012-05-11 13:40:00,92.44,92.47,92.39,92.44,25700.0,64.7222,64.7432,64.6872,64.7222,25700.0
2012-05-11 13:45:00,92.44,92.45,92.38,92.45,26300.0,64.7222,64.7292,64.6802,64.7292,26300.0
2012-05-11 13:50:00,92.45,92.5,92.43,92.49,28800.0,64.7292,64.7642,64.7152,64.7572,28800.0
2012-05-11 13:55:00,92.49,92.49,92.4,92.45,18500.0,64.7572,64.7572,64.6942,64.7292,18500.0
2012-05-11 14:00:00,92.44,92.48,92.35,92.36,33400.0,64.7222,64.7502,64.6592,64.6662,33400.0
2012-05-11 14:05:00,92.35,92.36,92.26,92.32,97100.0,64.6592,64.6662,64.5962,64.6382,97100.0
2012-05-11 14:10:00,92.32,92.34,92.29,92.29,70400.0,64.6382,64.6522,64.6172,64.6172,70400.0
2012-05-11 14:15:00,92.3,92.4,92.29,92.35,65800.0,64.6242,64.6942,64.6172,64.6592,65800.0
2012-05-11 14:20:00,92.34,92.36,92.23,92.24,45700.0,64.6522,64.6662,64.5752,64.5822,45700.0
2012-05-11 14:25:00,92.24,92.32,92.24,92.3,29900.0,64.5822,64.6382,64.5822,64.6242,29900.0
2012-05-11 14:30:00,92.3,92.31,92.2,92.22,31800.0,64.6242,64.6312,64.5542,64.5682,31800.0
2012-05-11 14:35:00,92.22,92.26,92.19,92.2,38800.0,64.5682,64.5962,64.5472,64.5542,38800.0
2012-05-11 14:40:00,92.21,92.26,92.2,92.23,57300.0,64.5612,64.5962,64.5542,64.5752,57300.0
2012-05-11 14:45:00,92.23,92.29,92.22,92.24,35900.0,64.5752,64.6172,64.5682,64.5822,35900.0
2012-05-11 14:50:00,92.23,92.26,92.17,92.2,56600.0,64.5752,64.5962,64.5331,64.5542,56600.0
2012-05-11 14:55:00,92.21,92.21,92.12,92.13,63500.0,64.5612,64.5612,64.4981,64.5051,63500.0
2012-05-11 15:00:00,92.14,92.17,92.09,92.09,76900.0,64.5121,64.5331,64.4771,64.4771,76900.0
2012-05-11 15:05:00,92.1,92.1,92.01,92.07,82200.0,64.4841,64.4841,64.4211,64.4631,82200.0
2012-05-11 15:10:00,92.07,92.12,92.05,92.07,66700.0,64.4631,64.4981,64.4491,64.4631,66700.0
2012-05-11 15:15:00,92.07,92.14,92.06,92.13,72100.0,64.4631,64.5121,64.4561,64.5051,72100.0
2012-05-11 15:20:00,92.12,92.15,92.08,92.08,63800.0,64.4981,64.5191,64.4701,64.4701,63800.0
2012-05-11 15:25:00,92.09,92.09,91.93,91.93,145900.0,64.4771,64.4771,64.3651,64.3651,145900.0
2012-05-11 15:30:00,91.94,92.05,91.93,92.05,133400.0,64.3721,64.4491,64.3651,64.4491,133400.0
2012-05-11 15:35:00,92.05,92.05,91.97,91.98,99600.0,64.4491,64.4491,64.3931,64.4001,99600.0
2012-05-11 15:40:00,91.97,92.0,91.93,91.94,104200.0,64.3931,64.4141,64.3651,64.3721,104200.0
2012-05-11 15:45:00,91.95,92.02,91.93,92.0,144400.0,64.3791,64.4281,64.3651,64.4141,144400.0
2012-05-11 15:50:00,92.01,92.01,91.89,91.9,71900.0,64.4211,64.4211,64.3371,64.3441,71900.0
2012-05-11 15:55:00,91.91,91.97,91.89,91.89,279900.0,64.3511,64.3931,64.3371,64.3371,279900.0
2012-05-14 09:30:00,91.54,91.69,91.42,91.58,234600.0,64.0921,64.1971,64.008,64.1201,234600.0
2012-05-14 09:35:00,91.59,91.61,91.5,91.52,72300.0,64.1271,64.1411,64.064,64.078,72300.0
2012-05-14 09:40:00,91.53,91.54,91.32,91.37,121300.0,64.0851,64.0921,63.938,63.973,121300.0
2012-05-14 09:45:00,91.34,91.46,91.25,91.43,144800.0,63.952,64.036,63.889,64.015,144800.0
2012-05-14 09:50:00,91.4,91.52,91.39,91.49,88900.0,63.994,64.078,63.987,64.057,88900.0
2012-05-14 09:55:00,91.48,91.57,91.45,91.48,104800.0,64.05,64.1131,64.029,64.05,104800.0
2012-05-14 10:00:00,91.46,91.51,91.41,91.49,80600.0,64.036,64.071,64.001,64.057,80600.0
2012-05-14 10:05:00,91.49,91.52,91.4,91.41,71200.0,64.057,64.078,63.994,64.001,71200.0
2012-05-14 10:10:00,91.41,91.44,91.31,91.38,65300.0,64.001,64.022,63.931,63.98,65300.0
2012-05-14 10:15:00,91.37,91.44,91.35,91.43,58400.0,63.973,64.022,63.959,64.015,58400.0
2012-05-14 10:20:00,91.42,91.42,91.32,91.37,32200.0,64.008,64.008,63.938,63.973,32200.0
2012-05-14 10:25:00,91.36,91.38,91.2,91.25,71800.0,63.966,63.98,63.854,63.889,71800.0
2012-05-14 10:30:00,91.23,91.38,91.22,91.36,82900.0,63.875,63.98,63.868,63.966,82900.0
2012-05-14 10:35:00,91.36,91.53,91.34,91.5,49500.0,63.966,64.0851,63.952,64.064,49500.0
2012-05-14 10:40:00,91.51,91.57,91.51,91.55,65100.0,64.071,64.1131,64.071,64.0991,65100.0
2012-05-14 10:45:00,91.55,91.55,91.45,91.52,27600.0,64.0991,64.0991,64.029,64.078,27600.0
2012-05-14 10:50:00,91.54,91.59,91.51,91.55,38300.0,64.0921,64.1271,64.071,64.0991,38300.0
2012-05-14 10:55:00,91.54,91.55,91.46,91.47,37200.0,64.0921,64.0991,64.036,64.043,37200.0
2012-05-14 11:00:00,91.48,91.52,91.42,91.51,39600.0,64.05,64.078,64.008,64.071,39600.0
2012-05-14 11:05:00,91.51,91.58,91.5,91.51,47600.0,64.071,64.1201,64.064,64.071,47600.0
2012-05-14 11:10:00,91.51,91.56,91.44,91.55,47300.0,64.071,64.1061,64.022,64.0991,47300.0
2012-05-14 11:15:00,91.54,91.56,91.4,91.41,51600.0,64.0921,64.1061,63.994,64.001,51600.0
2012-05-14 11:20:00,91.41,91.58,91.35,91.52,74200.0,64.001,64.1201,63.959,64.078,74200.0
2012-05-14 11:25:00,91.54,91.64,91.54,91.56,77900.0,64.0921,64.1621,64.0921,64.1061,77900.0
2012-05-14 11:30:00,91.57,91.61,91.47,91.47,54000.0,64.1131,64.1411,64.043,64.043,54000.0
2012-05-14 11:35:00,91.46,91.47,91.41,91.44,18500.0,64.036,64.043,64.001,64.022,18500.0
2012-05-14 11:40:00,91.44,91.46,91.37,91.38,47000.0,64.022,64.036,63.973,63.98,47000.0
2012-05-14 11:45:00,91.37,91.43,91.34,91.35,29200.0,63.973,64.015,63.952,63.959,29200.0
2012-05-14 11:50:00,91.37,91.39,91.31,91.32,37900.0,63.973,63.987,63.931,63.938,37900.0
2012-05-14 11:55:00,91.31,91.33,91.26,91.27,40000.0,63.931,63.945,63.896,63.903,40000.0
2012-05-14 12:00:00,91.29,91.29,91.25,91.25,31500.0,63.917,63.917,63.889,63.889,31500.0
2012-05-14 12:05:00,91.25,91.3,91.24,91.26,46800.0,63.889,63.924,63.882,63.896,46800.0
2012-05-14 12:10:00,91.26,91.32,91.25,91.32,32500.0,63.896,63.938,63.889,63.938,32500.0
2012-05-14 12:15:00,91.32,91.36,91.3,91.36,29900.0,63.938,63.966,63.924,63.966,29900.0
2012-05-14 12:20:00,91.35,91.47,91.34,91.47,48500.0,63.959,64.043,63.952,64.043,48500.0
2012-05-14 12:25:00,91.47,91.47,91.36,91.37,79800.0,64.043,64.043,63.966,63.973,79800.0
2012-05-14 12:30:00,91.37,91.49,91.37,91.47,33300.0,63.973,64.057,63.973,64.043,33300.0
2012-05-14 12:35:00,91.47,91.49,91.41,91.42,39700.0,64.043,64.057,64.001,64.008,39700.0
2012-05-14 12:40:00,91.43,91.46,91.41,91.45,15000.0,64.015,64.036,64.001,64.029,15000.0
2012-05-14 12:45:00,91.46,91.49,91.45,91.48,13900.0,64.036,64.057,64.029,64.05,13900.0
2012-05-14 12:50:00,91.47,91.56,91.47,91.56,16900.0,64.043,64.1061,64.043,64.1061,16900.0
2012-05-14 12:55:00,91.56,91.56,91.48,91.49,23600.0,64.1061,64.1061,64.05,64.057,23600.0
2012-05-14 13:00:00,91.49,91.56,91.49,91.56,14700.0,64.057,64.1061,64.057,64.1061,14700.0
2012-05-14 13:05:00,91.56,91.59,91.54,91.59,24900.0,64.1061,64.1271,64.0921,64.1271,24900.0
2012-05-14 13:10:00,91.58,91.62,91.53,91.55,129000.0,64.1201,64.1481,64.0851,64.0991,129000.0
2012-05-14 13:15:00,91.54,91.54,91.45,91.47,71000.0,64.0921,64.0921,64.029,64.043,71000.0
2012-05-14 13:20:00,91.46,91.52,91.45,91.48,37300.0,64.036,64.078,64.029,64.05,37300.0
2012-05-14 13:25:00,91.48,91.51,91.44,91.5,27200.0,64.05,64.071,64.022,64.064,27200.0
2012-05-14 13:30:00,91.5,91.55,91.48,91.48,36900.0,64.064,64.0991,64.05,64.05,36900.0
2012-05-14 13:35:00,91.47,91.49,91.44,91.47,40900.0,64.043,64.057,64.022,64.043,40900.0
2012-05-14 13:40:00,91.48,91.48,91.42,91.43,39900.0,64.05,64.05,64.008,64.015,39900.0
2012-05-14 13:45:00,91.44,91.44,91.4,91.41,26300.0,64.022,64.022,63.994,64.001,26300.0
2012-05-14 13:50:00,91.41,91.52,91.4,91.47,46800.0,64.001,64.078,63.994,64.043,46800.0
2012-05-14 13:55:00,91.48,91.51,91.47,91.48,29100.0,64.05,64.071,64.043,64.05,29100.0
2012-05-14 14:00:00,91.48,91.5,91.47,91.47,27200.0,64.05,64.064,64.043,64.043,27200.0
2012-05-14 14:05:00,91.47,91.5,91.43,91.48,47000.0,64.043,64.064,64.015,64.05,47000.0
2012-05-14 14:10:00,91.48,91.5,91.45,91.49,33900.0,64.05,64.064,64.029,64.057,33900.0
2012-05-14 14:15:00,91.48,91.48,91.38,91.39,34200.0,64.05,64.05,63.98,63.987,34200.0
2012-05-14 14:20:00,91.38,91.45,91.38,91.45,29000.0,63.98,64.029,63.98,64.029,29000.0
2012-05-14 14:25:00,91.44,91.45,91.35,91.39,45600.0,64.022,64.029,63.959,63.987,45600.0
2012-05-14 14:30:00,91.39,91.43,91.38,91.43,14400.0,63.987,64.015,63.98,64.015,14400.0
2012-05-14 14:35:00,91.42,91.44,91.32,91.36,52800.0,64.008,64.022,63.938,63.966,52800.0
2012-05-14 14:40:00,91.35,91.38,91.35,91.37,21000.0,63.959,63.98,63.959,63.973,21000.0
2012-05-14 14:45:00,91.37,91.37,91.29,91.32,44000.0,63.973,63.973,63.917,63.938,44000.0
2012-05-14 14:50:00,91.31,91.35,91.29,91.29,41600.0,63.931,63.959,63.917,63.917,41600.0
2012-05-14 14:55:00,91.29,91.32,91.12,91.17,119400.0,63.917,63.938,63.798,63.833,119400.0
2012-05-14 15:00:00,91.18,91.22,91.13,91.13,100200.0,63.84,63.868,63.805,63.805,100200.0
2012-05-14 15:05:00,91.13,91.15,91.1,91.15,105500.0,63.805,63.819,63.784,63.819,105500.0
2012-05-14 15:10:00,91.15,91.15,91.12,91.12,34100.0,63.819,63.819,63.798,63.798,34100.0
2012-05-14 15:15:00,91.12,91.13,91.1,91.11,59500.0,63.798,63.805,63.784,63.791,59500.0
2012-05-14 15:20:00,91.1,91.11,91.01,91.03,190400.0,63.784,63.791,63.721,63.735,190400.0
2012-05-14 15:25:00,91.02,91.02,90.96,91.0,166800.0,63.728,63.728,63.686,63.714,166800.0
2012-05-14 15:30:00,90.99,91.0,90.92,90.95,115500.0,63.707,63.714,63.658,63.679,115500.0
2012-05-14 15:35:00,90.95,90.98,90.9,90.9,69200.0,63.679,63.7,63.644,63.644,69200.0
2012-05-14 15:40:00,90.91,90.91,90.66,90.75,201600.0,63.651,63.651,63.4759,63.5389,201600.0
2012-05-14 15:45:00,90.75,90.91,90.71,90.91,141300.0,63.5389,63.651,63.5109,63.651,141300.0
2012-05-14 15:50:00,90.91,90.94,90.85,90.87,164500.0,63.651,63.672,63.6089,63.6229,164500.0
2012-05-14 15:55:00,90.86,90.95,90.81,90.88,486600.0,63.6159,63.679,63.5809,63.63,486600.0
2012-05-15 09:30:00,90.99,91.38,90.85,91.05,259000.0,63.707,63.98,63.6089,63.749,259000.0
2012-05-15 09:35:00,91.08,91.32,90.97,91.16,133400.0,63.77,63.938,63.693,63.826,133400.0
2012-05-15 09:40:00,91.16,91.35,90.97,91.04,105700.0,63.826,63.959,63.693,63.742,105700.0
2012-05-15 09:45:00,91.03,91.32,91.02,91.25,80100.0,63.735,63.938,63.728,63.889,80100.0
2012-05-15 09:50:00,91.29,91.37,91.24,91.28,50300.0,63.917,63.973,63.882,63.91,50300.0
2012-05-15 09:55:00,91.27,91.33,91.17,91.19,57000.0,63.903,63.945,63.833,63.847,57000.0
2012-05-15 10:00:00,91.2,91.32,91.16,91.2,80500.0,63.854,63.938,63.826,63.854,80500.0
2012-05-15 10:05:00,91.18,91.35,91.16,91.31,63900.0,63.84,63.959,63.826,63.931,63900.0
2012-05-15 10:10:00,91.3,91.32,91.23,91.32,48800.0,63.924,63.938,63.875,63.938,48800.0
2012-05-15 10:15:00,91.3,91.36,91.24,91.32,52500.0,63.924,63.966,63.882,63.938,52500.0
2012-05-15 10:20:00,91.34,91.55,91.34,91.55,61400.0,63.952,64.0991,63.952,64.0991,61400.0
2012-05-15 10:25:00,91.56,91.58,91.47,91.55,48800.0,64.1061,64.1201,64.043,64.0991,48800.0
2012-05-15 10:30:00,91.55,91.55,91.45,91.47,45100.0,64.0991,64.0991,64.029,64.043,45100.0
2012-05-15 10:35:00,91.49,91.58,91.48,91.51,41400.0,64.057,64.1201,64.05,64.071,41400.0
2012-05-15 10:40:00,91.52,91.58,91.45,91.45,41400.0,64.078,64.1201,64.029,64.029,41400.0
2012-05-15 10:45:00,91.46,91.49,91.39,91.48,36500.0,64.036,64.057,63.987,64.05,36500.0
2012-05-15 10:50:00,91.47,91.47,91.35,91.41,30100.0,64.043,64.043,63.959,64.001,30100.0
2012-05-15 10:55:00,91.41,91.57,91.4,91.54,39800.0,64.001,64.1131,63.994,64.0921,39800.0
2012-05-15 11:00:00,91.55,91.55,91.37,91.39,24700.0,64.0991,64.0991,63.973,63.987,24700.0
2012-05-15 11:05:00,91.37,91.38,91.29,91.31,37100.0,63.973,63.98,63.917,63.931,37100.0
2012-05-15 11:10:00,91.31,91.32,91.14,91.19,50900.0,63.931,63.938,63.812,63.847,50900.0
2012-05-15 11:15:00,91.18,91.27,91.16,91.19,41500.0,63.84,63.903,63.826,63.847,41500.0
2012-05-15 11:20:00,91.19,91.34,91.19,91.31,32800.0,63.847,63.952,63.847,63.931,32800.0
2012-05-15 11:25:00,91.3,91.34,91.29,91.29,41400.0,63.924,63.952,63.917,63.917,41400.0
2012-05-15 11:30:00,91.28,91.35,91.27,91.33,32600.0,63.91,63.959,63.903,63.945,32600.0
2012-05-15 11:35:00,91.33,91.55,91.3,91.48,67600.0,63.945,64.0991,63.924,64.05,67600.0
2012-05-15 11:40:00,91.47,91.54,91.46,91.53,67700.0,64.043,64.0921,64.036,64.0851,67700.0
2012-05-15 11:45:00,91.51,91.61,91.48,91.59,64800.0,64.071,64.1411,64.05,64.1271,64800.0
2012-05-15 11:50:00,91.56,91.57,91.45,91.45,56500.0,64.1061,64.1131,64.029,64.029,56500.0
2012-05-15 11:55:00,91.46,91.48,91.38,91.39,45300.0,64.036,64.05,63.98,63.987,45300.0
2012-05-15 12:00:00,91.39,91.41,91.36,91.41,33500.0,63.987,64.001,63.966,64.001,33500.0
2012-05-15 12:05:00,91.41,91.6,91.39,91.56,66900.0,64.001,64.1341,63.987,64.1061,66900.0
2012-05-15 12:10:00,91.56,91.61,91.53,91.61,40500.0,64.1061,64.1411,64.0851,64.1411,40500.0
2012-05-15 12:15:00,91.61,91.63,91.58,91.61,39300.0,64.1411,64.1551,64.1201,64.1411,39300.0
2012-05-15 12:20:00,91.62,91.62,91.56,91.56,27100.0,64.1481,64.1481,64.1061,64.1061,27100.0
2012-05-15 12:25:00,91.58,91.68,91.56,91.66,30300.0,64.1201,64.1901,64.1061,64.1761,30300.0
2012-05-15 12:30:00,91.67,91.74,91.65,91.66,49300.0,64.1831,64.2321,64.1691,64.1761,49300.0
2012-05-15 12:35:00,91.66,91.72,91.66,91.66,36800.0,64.1761,64.2181,64.1761,64.1761,36800.0
2012-05-15 12:40:00,91.66,91.68,91.59,91.62,23800.0,64.1761,64.1901,64.1271,64.1481,23800.0
2012-05-15 12:45:00,91.62,91.62,91.54,91.54,19900.0,64.1481,64.1481,64.0921,64.0921,19900.0
2012-05-15 12:50:00,91.54,91.54,91.47,91.49,25100.0,64.0921,64.0921,64.043,64.057,25100.0
2012-05-15 12:55:00,91.48,91.58,91.48,91.57,46300.0,64.05,64.1201,64.05,64.1131,46300.0
2012-05-15 13:00:00,91.56,91.65,91.56,91.65,45600.0,64.1061,64.1691,64.1061,64.1691,45600.0
2012-05-15 13:05:00,91.66,91.69,91.63,91.65,35100.0,64.1761,64.1971,64.1551,64.1691,35100.0
2012-05-15 13:10:00,91.64,91.7,91.61,91.65,34600.0,64.1621,64.2041,64.1411,64.1691,34600.0
2012-05-15 13:15:00,91.67,91.67,91.58,91.59,23400.0,64.1831,64.1831,64.1201,64.1271,23400.0
2012-05-15 13:20:00,91.58,91.62,91.57,91.59,16200.0,64.1201,64.1481,64.1131,64.1271,16200.0
2012-05-15 13:25:00,91.58,91.59,91.54,91.56,27900.0,64.1201,64.1271,64.0921,64.1061,27900.0
2012-05-15 13:30:00,91.56,91.56,91.47,91.49,42900.0,64.1061,64.1061,64.043,64.057,42900.0
2012-05-15 13:35:00,91.49,91.57,91.47,91.55,31800.0,64.057,64.1131,64.043,64.0991,31800.0
2012-05-15 13:40:00,91.53,91.59,91.48,91.48,27300.0,64.0851,64.1271,64.05,64.05,27300.0
2012-05-15 13:45:00,91.48,91.52,91.44,91.48,27200.0,64.05,64.078,64.022,64.05,27200.0
2012-05-15 13:50:00,91.48,91.56,91.47,91.48,47100.0,64.05,64.1061,64.043,64.05,47100.0
2012-05-15 13:55:00,91.47,91.48,91.38,91.39,52300.0,64.043,64.05,63.98,63.987,52300.0
2012-05-15 14:00:00,91.39,91.52,91.39,91.43,55300.0,63.987,64.078,63.987,64.015,55300.0
2012-05-15 14:05:00,91.45,91.45,91.34,91.36,39500.0,64.029,64.029,63.952,63.966,39500.0
2012-05-15 14:10:00,91.35,91.49,91.35,91.43,43800.0,63.959,64.057,63.959,64.015,43800.0
2012-05-15 14:15:00,91.41,91.41,91.28,91.28,37600.0,64.001,64.001,63.91,63.91,37600.0
2012-05-15 14:20:00,91.29,91.42,91.29,91.42,36800.0,63.917,64.008,63.917,64.008,36800.0
2012-05-15 14:25:00,91.42,91.42,91.38,91.4,30000.0,64.008,64.008,63.98,63.994,30000.0
2012-05-15 14:30:00,91.4,91.48,91.39,91.47,24500.0,63.994,64.05,63.987,64.043,24500.0
2012-05-15 14:35:00,91.47,91.48,91.4,91.44,54300.0,64.043,64.05,63.994,64.022,54300.0
2012-05-15 14:40:00,91.44,91.49,91.39,91.49,62400.0,64.022,64.057,63.987,64.057,62400.0
2012-05-15 14:45:00,91.47,91.52,91.46,91.49,21400.0,64.043,64.078,64.036,64.057,21400.0
2012-05-15 14:50:00,91.49,91.49,91.37,91.4,29600.0,64.057,64.057,63.973,63.994,29600.0
2012-05-15 14:55:00,91.39,91.4,91.32,91.4,27700.0,63.987,63.994,63.938,63.994,27700.0
2012-05-15 15:00:00,91.38,91.38,91.21,91.23,68400.0,63.98,63.98,63.861,63.875,68400.0
2012-05-15 15:05:00,91.24,91.3,91.13,91.15,44700.0,63.882,63.924,63.805,63.819,44700.0
2012-05-15 15:10:00,91.15,91.19,91.0,91.02,80800.0,63.819,63.847,63.714,63.728,80800.0
2012-05-15 15:15:00,91.04,91.11,90.96,91.01,155500.0,63.742,63.791,63.686,63.721,155500.0
2012-05-15 15:20:00,91.04,91.04,90.94,91.01,51200.0,63.742,63.742,63.672,63.721,51200.0
2012-05-15 15:25:00,91.01,91.02,90.9,90.95,67500.0,63.721,63.728,63.644,63.679,67500.0
2012-05-15 15:30:00,90.95,91.05,90.93,91.04,88800.0,63.679,63.749,63.665,63.742,88800.0
2012-05-15 15:35:00,91.04,91.06,90.96,91.05,81900.0,63.742,63.756,63.686,63.749,81900.0
2012-05-15 15:40:00,91.05,91.22,91.04,91.1,103100.0,63.749,63.868,63.742,63.784,103100.0
2012-05-15 15:45:00,91.1,91.17,90.97,91.04,138300.0,63.784,63.833,63.693,63.742,138300.0
2012-05-15 15:50:00,91.04,91.06,90.94,90.96,135000.0,63.742,63.756,63.672,63.686,135000.0
2012-05-15 15:55:00,90.95,91.07,90.95,91.0,274100.0,63.679,63.763,63.679,63.714,274100.0
2012-05-16 09:30:00,91.24,91.5,91.1,91.37,168200.0,63.882,64.064,63.784,63.973,168200.0
2012-05-16 09:35:00,91.29,91.48,91.28,91.36,79600.0,63.917,64.05,63.91,63.966,79600.0
2012-05-16 09:40:00,91.36,91.53,91.35,91.45,64900.0,63.966,64.0851,63.959,64.029,64900.0
2012-05-16 09:45:00,91.44,91.63,91.3,91.63,64500.0,64.022,64.1551,63.924,64.1551,64500.0
2012-05-16 09:50:00,91.63,91.63,91.3,91.32,74100.0,64.1551,64.1551,63.924,63.938,74100.0
2012-05-16 09:55:00,91.32,91.48,91.25,91.34,108600.0,63.938,64.05,63.889,63.952,108600.0
2012-05-16 10:00:00,91.34,91.35,91.11,91.18,85800.0,63.952,63.959,63.791,63.84,85800.0
2012-05-16 10:05:00,91.18,91.35,91.17,91.24,54200.0,63.84,63.959,63.833,63.882,54200.0
2012-05-16 10:10:00,91.24,91.34,91.15,91.33,42200.0,63.882,63.952,63.819,63.945,42200.0
2012-05-16 10:15:00,91.32,91.38,91.3,91.3,65000.0,63.938,63.98,63.924,63.924,65000.0
2012-05-16 10:20:00,91.32,91.36,91.27,91.34,51700.0,63.938,63.966,63.903,63.952,51700.0
2012-05-16 10:25:00,91.35,91.35,91.26,91.28,32300.0,63.959,63.959,63.896,63.91,32300.0
2012-05-16 10:30:00,91.28,91.33,91.25,91.3,25400.0,63.91,63.945,63.889,63.924,25400.0
2012-05-16 10:35:00,91.31,91.32,91.19,91.2,33900.0,63.931,63.938,63.847,63.854,33900.0
2012-05-16 10:40:00,91.2,91.23,91.17,91.23,48200.0,63.854,63.875,63.833,63.875,48200.0
2012-05-16 10:45:00,91.23,91.26,91.13,91.14,39800.0,63.875,63.896,63.805,63.812,39800.0
2012-05-16 10:50:00,91.14,91.16,91.01,91.14,51400.0,63.812,63.826,63.721,63.812,51400.0
2012-05-16 10:55:00,91.14,91.16,91.01,91.15,56200.0,63.812,63.826,63.721,63.819,56200.0
2012-05-16 11:00:00,91.15,91.25,91.12,91.25,31200.0,63.819,63.889,63.798,63.889,31200.0
2012-05-16 11:05:00,91.23,91.23,90.98,91.11,94400.0,63.875,63.875,63.7,63.791,94400.0
2012-05-16 11:10:00,91.11,91.25,91.11,91.23,41400.0,63.791,63.889,63.791,63.875,41400.0
2012-05-16 11:15:00,91.24,91.26,91.12,91.17,59200.0,63.882,63.896,63.798,63.833,59200.0
2012-05-16 11:20:00,91.17,91.18,91.07,91.11,38400.0,63.833,63.84,63.763,63.791,38400.0
2012-05-16 11:25:00,91.13,91.2,91.1,91.17,35800.0,63.805,63.854,63.784,63.833,35800.0
2012-05-16 11:30:00,91.15,91.2,91.07,91.08,31700.0,63.819,63.854,63.763,63.77,31700.0
2012-05-16 11:35:00,91.07,91.19,91.04,91.16,77200.0,63.763,63.847,63.742,63.826,77200.0
2012-05-16 11:40:00,91.15,91.15,91.03,91.07,93800.0,63.819,63.819,63.735,63.763,93800.0
2012-05-16 11:45:00,91.06,91.15,91.05,91.15,33100.0,63.756,63.819,63.749,63.819,33100.0
2012-05-16 11:50:00,91.15,91.28,91.15,91.25,22700.0,63.819,63.91,63.819,63.889,22700.0
2012-05-16 11:55:00,91.25,91.39,91.23,91.39,26200.0,63.889,63.987,63.875,63.987,26200.0
2012-05-16 12:00:00,91.39,91.46,91.38,91.46,34200.0,63.987,64.036,63.98,64.036,34200.0
2012-05-16 12:05:00,91.46,91.5,91.38,91.48,34500.0,64.036,64.064,63.98,64.05,34500.0
2012-05-16 12:10:00,91.48,91.6,91.45,91.6,35600.0,64.05,64.1341,64.029,64.1341,35600.0
2012-05-16 12:15:00,91.6,91.65,91.53,91.54,31100.0,64.1341,64.1691,64.0851,64.0921,31100.0
2012-05-16 12:20:00,91.55,91.57,91.46,91.47,26300.0,64.0991,64.1131,64.036,64.043,26300.0
2012-05-16 12:25:00,91.47,91.49,91.41,91.48,22700.0,64.043,64.057,64.001,64.05,22700.0
2012-05-16 12:30:00,91.47,91.59,91.45,91.55,33100.0,64.043,64.1271,64.029,64.0991,33100.0
2012-05-16 12:35:00,91.54,91.56,91.5,91.55,19500.0,64.0921,64.1061,64.064,64.0991,19500.0
2012-05-16 12:40:00,91.55,91.57,91.48,91.49,24400.0,64.0991,64.1131,64.05,64.057,24400.0
2012-05-16 12:45:00,91.5,91.53,91.44,91.47,66500.0,64.064,64.0851,64.022,64.043,66500.0
2012-05-16 12:50:00,91.47,91.48,91.42,91.43,28400.0,64.043,64.05,64.008,64.015,28400.0
2012-05-16 12:55:00,91.43,91.44,91.34,91.39,56100.0,64.015,64.022,63.952,63.987,56100.0
2012-05-16 13:00:00,91.38,91.42,91.34,91.37,54100.0,63.98,64.008,63.952,63.973,54100.0
2012-05-16 13:05:00,91.36,91.41,91.33,91.39,38100.0,63.966,64.001,63.945,63.987,38100.0
2012-05-16 13:10:00,91.37,91.46,91.37,91.43,67900.0,63.973,64.036,63.973,64.015,67900.0
2012-05-16 13:15:00,91.43,91.57,91.43,91.54,37000.0,64.015,64.1131,64.015,64.0921,37000.0
2012-05-16 13:20:00,91.52,91.58,91.49,91.55,30600.0,64.078,64.1201,64.057,64.0991,30600.0
2012-05-16 13:25:00,91.56,91.58,91.45,91.47,43100.0,64.1061,64.1201,64.029,64.043,43100.0
2012-05-16 13:30:00,91.47,91.48,91.38,91.4,33400.0,64.043,64.05,63.98,63.994,33400.0
2012-05-16 13:35:00,91.39,91.4,91.33,91.34,39100.0,63.987,63.994,63.945,63.952,39100.0
2012-05-16 13:40:00,91.34,91.34,91.25,91.28,49400.0,63.952,63.952,63.889,63.91,49400.0
2012-05-16 13:45:00,91.27,91.41,91.26,91.4,71100.0,63.903,64.001,63.896,63.994,71100.0
2012-05-16 13:50:00,91.38,91.4,91.34,91.37,47000.0,63.98,63.994,63.952,63.973,47000.0
2012-05-16 13:55:00,91.37,91.47,91.37,91.46,39500.0,63.973,64.043,63.973,64.036,39500.0
2012-05-16 14:00:00,91.47,91.57,91.37,91.38,107400.0,64.043,64.1131,63.973,63.98,107400.0
2012-05-16 14:05:00,91.38,91.41,91.33,91.36,38900.0,63.98,64.001,63.945,63.966,38900.0
2012-05-16 14:10:00,91.36,91.39,91.31,91.33,48300.0,63.966,63.987,63.931,63.945,48300.0
2012-05-16 14:15:00,91.31,91.46,91.31,91.46,28500.0,63.931,64.036,63.931,64.036,28500.0
2012-05-16 14:20:00,91.45,91.51,91.39,91.41,43900.0,64.029,64.071,63.987,64.001,43900.0
2012-05-16 14:25:00,91.41,91.44,91.36,91.41,49600.0,64.001,64.022,63.966,64.001,49600.0
2012-05-16 14:30:00,91.4,91.46,91.34,91.36,98800.0,63.994,64.036,63.952,63.966,98800.0
2012-05-16 14:35:00,91.36,91.39,91.29,91.37,82600.0,63.966,63.987,63.917,63.973,82600.0
2012-05-16 14:40:00,91.38,91.47,91.36,91.43,44100.0,63.98,64.043,63.966,64.015,44100.0
2012-05-16 14:45:00,91.42,91.54,91.39,91.52,54100.0,64.008,64.0921,63.987,64.078,54100.0
2012-05-16 14:50:00,91.51,91.55,91.4,91.42,47900.0,64.071,64.0991,63.994,64.008,47900.0
2012-05-16 14:55:00,91.42,91.51,91.4,91.44,75500.0,64.008,64.071,63.994,64.022,75500.0
2012-05-16 15:00:00,91.45,91.51,91.44,91.49,48800.0,64.029,64.071,64.022,64.057,48800.0
2012-05-16 15:05:00,91.49,91.54,91.48,91.53,88300.0,64.057,64.0921,64.05,64.0851,88300.0
2012-05-16 15:10:00,91.52,91.52,91.42,91.42,67600.0,64.078,64.078,64.008,64.008,67600.0
2012-05-16 15:15:00,91.4,91.51,91.38,91.45,91400.0,63.994,64.071,63.98,64.029,91400.0
2012-05-16 15:20:00,91.44,91.5,91.43,91.49,67500.0,64.022,64.064,64.015,64.057,67500.0
2012-05-16 15:25:00,91.49,91.57,91.48,91.49,49200.0,64.057,64.1131,64.05,64.057,49200.0
2012-05-16 15:30:00,91.48,91.6,91.48,91.6,69500.0,64.05,64.1341,64.05,64.1341,69500.0
2012-05-16 15:35:00,91.61,91.69,91.59,91.63,95000.0,64.1411,64.1971,64.1271,64.1551,95000.0
2012-05-16 15:40:00,91.62,91.64,91.55,91.61,77000.0,64.1481,64.1621,64.0991,64.1411,77000.0
2012-05-16 15:45:00,91.6,91.61,91.51,91.51,93300.0,64.1341,64.1411,64.071,64.071,93300.0
2012-05-16 15:50:00,91.52,91.54,91.46,91.54,131900.0,64.078,64.0921,64.036,64.0921,131900.0
2012-05-16 15:55:00,91.53,91.59,91.44,91.45,173700.0,64.0851,64.1271,64.022,64.029,173700.0
2012-05-17 09:30:00,91.28,91.43,91.28,91.43,129200.0,63.91,64.015,63.91,64.015,129200.0
2012-05-17 09:35:00,91.41,91.49,91.35,91.39,54600.0,64.001,64.057,63.959,63.987,54600.0
2012-05-17 09:40:00,91.36,91.49,91.35,91.49,59600.0,63.966,64.057,63.959,64.057,59600.0
2012-05-17 09:45:00,91.47,91.5,91.43,91.43,95200.0,64.043,64.064,64.015,64.015,95200.0
2012-05-17 09:50:00,91.41,91.44,91.25,91.36,73300.0,64.001,64.022,63.889,63.966,73300.0
2012-05-17 09:55:00,91.37,91.58,91.36,91.56,54600.0,63.973,64.1201,63.966,64.1061,54600.0
2012-05-17 10:00:00,91.58,91.58,91.26,91.42,178400.0,64.1201,64.1201,63.896,64.008,178400.0
2012-05-17 10:05:00,91.42,91.46,91.28,91.31,200300.0,64.008,64.036,63.91,63.931,200300.0
2012-05-17 10:10:00,91.31,91.42,91.27,91.38,173300.0,63.931,64.008,63.903,63.98,173300.0
2012-05-17 10:15:00,91.39,91.4,91.29,91.38,145400.0,63.987,63.994,63.917,63.98,145400.0
2012-05-17 10:20:00,91.39,91.5,91.39,91.4,65900.0,63.987,64.064,63.987,63.994,65900.0
2012-05-17 10:25:00,91.4,91.49,91.36,91.49,107900.0,63.994,64.057,63.966,64.057,107900.0
2012-05-17 10:30:00,91.48,91.48,91.36,91.45,104400.0,64.05,64.05,63.966,64.029,104400.0
2012-05-17 10:35:00,91.45,91.47,91.35,91.4,98300.0,64.029,64.043,63.959,63.994,98300.0
2012-05-17 10:40:00,91.4,91.45,91.35,91.37,106600.0,63.994,64.029,63.959,63.973,106600.0
2012-05-17 10:45:00,91.37,91.42,91.17,91.17,168100.0,63.973,64.008,63.833,63.833,168100.0
2012-05-17 10:50:00,91.18,91.23,91.08,91.14,189700.0,63.84,63.875,63.77,63.812,189700.0
2012-05-17 10:55:00,91.13,91.14,90.95,91.12,132200.0,63.805,63.812,63.679,63.798,132200.0
2012-05-17 11:00:00,91.12,91.13,90.96,91.01,57600.0,63.798,63.805,63.686,63.721,57600.0
2012-05-17 11:05:00,91.01,91.03,90.87,90.88,99200.0,63.721,63.735,63.6229,63.63,99200.0
2012-05-17 11:10:00,90.88,90.88,90.71,90.72,119300.0,63.63,63.63,63.5109,63.5179,119300.0
2012-05-17 11:15:00,90.72,90.72,90.57,90.62,107300.0,63.5179,63.5179,63.4129,63.4479,107300.0
2012-05-17 11:20:00,90.62,90.65,90.55,90.59,124300.0,63.4479,63.4689,63.3989,63.4269,124300.0
2012-05-17 11:25:00,90.59,90.62,90.52,90.55,143600.0,63.4269,63.4479,63.3779,63.3989,143600.0
2012-05-17 11:30:00,90.55,90.59,90.52,90.58,107300.0,63.3989,63.4269,63.3779,63.4199,107300.0
2012-05-17 11:35:00,90.59,90.6,90.5,90.54,97000.0,63.4269,63.4339,63.3639,63.3919,97000.0
2012-05-17 11:40:00,90.53,90.6,90.52,90.57,96900.0,63.3849,63.4339,63.3779,63.4129,96900.0
2012-05-17 11:45:00,90.57,90.71,90.57,90.63,110000.0,63.4129,63.5109,63.4129,63.4549,110000.0
2012-05-17 11:50:00,90.64,90.64,90.54,90.56,89800.0,63.4619,63.4619,63.3919,63.4059,89800.0
2012-05-17 11:55:00,90.56,90.67,90.56,90.66,47900.0,63.4059,63.4829,63.4059,63.4759,47900.0
2012-05-17 12:00:00,90.65,90.65,90.54,90.56,53800.0,63.4689,63.4689,63.3919,63.4059,53800.0
2012-05-17 12:05:00,90.56,90.61,90.36,90.37,165600.0,63.4059,63.4409,63.2659,63.2729,165600.0
2012-05-17 12:10:00,90.38,90.38,90.25,90.32,90100.0,63.2799,63.2799,63.1889,63.2379,90100.0
2012-05-17 12:15:00,90.32,90.4,90.28,90.38,72200.0,63.2379,63.2939,63.2099,63.2799,72200.0
2012-05-17 12:20:00,90.39,90.46,90.34,90.39,84800.0,63.2869,63.3359,63.2519,63.2869,84800.0
2012-05-17 12:25:00,90.39,90.4,90.27,90.27,57900.0,63.2869,63.2939,63.2029,63.2029,57900.0
2012-05-17 12:30:00,90.27,90.33,90.21,90.23,98800.0,63.2029,63.2449,63.1608,63.1749,98800.0
2012-05-17 12:35:00,90.24,90.32,90.22,90.3,81800.0,63.1819,63.2379,63.1678,63.2239,81800.0
2012-05-17 12:40:00,90.3,90.38,90.28,90.34,50800.0,63.2239,63.2799,63.2099,63.2519,50800.0
2012-05-17 12:45:00,90.35,90.36,90.28,90.34,41700.0,63.2589,63.2659,63.2099,63.2519,41700.0
2012-05-17 12:50:00,90.33,90.35,90.23,90.23,48700.0,63.2449,63.2589,63.1749,63.1749,48700.0
2012-05-17 12:55:00,90.24,90.32,90.23,90.27,38400.0,63.1819,63.2379,63.1749,63.2029,38400.0
2012-05-17 13:00:00,90.26,90.36,90.25,90.3,55900.0,63.1959,63.2659,63.1889,63.2239,55900.0
2012-05-17 13:05:00,90.32,90.44,90.3,90.4,69100.0,63.2379,63.3219,63.2239,63.2939,69100.0
2012-05-17 13:10:00,90.42,90.43,90.3,90.32,51200.0,63.3079,63.3149,63.2239,63.2379,51200.0
2012-05-17 13:15:00,90.32,90.52,90.31,90.52,81800.0,63.2379,63.3779,63.2309,63.3779,81800.0
2012-05-17 13:20:00,90.52,90.59,90.51,90.59,92200.0,63.3779,63.4269,63.3709,63.4269,92200.0
2012-05-17 13:25:00,90.59,90.6,90.48,90.5,42300.0,63.4269,63.4339,63.3499,63.3639,42300.0
2012-05-17 13:30:00,90.5,90.5,90.36,90.41,65400.0,63.3639,63.3639,63.2659,63.3009,65400.0
2012-05-17 13:35:00,90.41,90.41,90.28,90.32,51700.0,63.3009,63.3009,63.2099,63.2379,51700.0
2012-05-17 13:40:00,90.32,90.34,90.21,90.25,54600.0,63.2379,63.2519,63.1608,63.1889,54600.0
2012-05-17 13:45:00,90.23,90.27,90.11,90.12,62900.0,63.1749,63.2029,63.0908,63.0978,62900.0
2012-05-17 13:50:00,90.11,90.19,90.06,90.13,75700.0,63.0908,63.1468,63.0558,63.1048,75700.0
2012-05-17 13:55:00,90.12,90.14,90.06,90.07,74100.0,63.0978,63.1118,63.0558,63.0628,74100.0
2012-05-17 14:00:00,90.07,90.08,89.5,89.9,694600.0,63.0628,63.0698,62.6637,62.9438,694600.0
2012-05-17 14:05:00,89.9,89.9,89.71,89.76,82800.0,62.9438,62.9438,62.8108,62.8458,82800.0
2012-05-17 14:10:00,89.77,89.86,89.7,89.74,85400.0,62.8528,62.9158,62.8038,62.8318,85400.0
2012-05-17 14:15:00,89.73,89.83,89.64,89.66,103400.0,62.8248,62.8948,62.7618,62.7758,103400.0
2012-05-17 14:20:00,89.66,89.84,89.64,89.72,101200.0,62.7758,62.9018,62.7618,62.8178,101200.0
2012-05-17 14:25:00,89.73,89.83,89.65,89.68,94100.0,62.8248,62.8948,62.7688,62.7898,94100.0
2012-05-17 14:30:00,89.71,89.8,89.67,89.78,89500.0,62.8108,62.8738,62.7828,62.8598,89500.0
2012-05-17 14:35:00,89.78,89.84,89.67,89.83,87100.0,62.8598,62.9018,62.7828,62.8948,87100.0
2012-05-17 14:40:00,89.83,89.87,89.75,89.86,100400.0,62.8948,62.9228,62.8388,62.9158,100400.0
2012-05-17 14:45:00,89.86,89.93,89.85,89.93,85400.0,62.9158,62.9648,62.9088,62.9648,85400.0
2012-05-17 14:50:00,89.93,90.02,89.93,89.98,64900.0,62.9648,63.0278,62.9648,62.9998,64900.0
2012-05-17 14:55:00,89.98,89.99,89.85,89.97,42000.0,62.9998,63.0068,62.9088,62.9928,42000.0
2012-05-17 15:00:00,89.96,90.08,89.94,90.04,71400.0,62.9858,63.0698,62.9718,63.0418,71400.0
2012-05-17 15:05:00,90.04,90.05,89.8,89.81,78900.0,63.0418,63.0488,62.8738,62.8808,78900.0
2012-05-17 15:10:00,89.82,89.98,89.79,89.98,70900.0,62.8878,62.9998,62.8668,62.9998,70900.0
2012-05-17 15:15:00,89.98,89.98,89.85,89.89,76900.0,62.9998,62.9998,62.9088,62.9368,76900.0
2012-05-17 15:20:00,89.88,89.91,89.74,89.75,67000.0,62.9298,62.9508,62.8318,62.8388,67000.0
2012-05-17 15:25:00,89.75,89.89,89.74,89.76,90900.0,62.8388,62.9368,62.8318,62.8458,90900.0
2012-05-17 15:30:00,89.76,89.76,89.64,89.7,113800.0,62.8458,62.8458,62.7618,62.8038,113800.0
2012-05-17 15:35:00,89.7,89.75,89.65,89.72,114400.0,62.8038,62.8388,62.7688,62.8178,114400.0
2012-05-17 15:40:00,89.71,89.72,89.63,89.64,189000.0,62.8108,62.8178,62.7548,62.7618,189000.0
2012-05-17 15:45:00,89.63,89.67,89.53,89.66,174000.0,62.7548,62.7828,62.6847,62.7758,174000.0
2012-05-17 15:50:00,89.67,89.67,89.6,89.66,205700.0,62.7828,62.7828,62.7338,62.7758,205700.0
2012-05-17 15:55:00,89.67,89.71,89.6,89.62,404900.0,62.7828,62.8108,62.7338,62.7478,404900.0
2012-05-18 09:30:00,90.21,90.5,90.07,90.29,1289000.0,63.1608,63.3639,63.0628,63.2169,1289000.0
2012-05-18 09:35:00,90.29,90.33,90.13,90.16,138300.0,63.2169,63.2449,63.1048,63.1258,138300.0
2012-05-18 09:40:00,90.16,90.3,90.07,90.25,110500.0,63.1258,63.2239,63.0628,63.1889,110500.0
2012-05-18 09:45:00,90.27,90.33,90.19,90.23,113100.0,63.2029,63.2449,63.1468,63.1749,113100.0
2012-05-18 09:50:00,90.23,90.44,90.23,90.43,114000.0,63.1749,63.3219,63.1749,63.3149,114000.0
2012-05-18 09:55:00,90.44,90.63,90.39,90.59,144200.0,63.3219,63.4549,63.2869,63.4269,144200.0
2012-05-18 10:00:00,90.59,90.81,90.52,90.8,96900.0,63.4269,63.5809,63.3779,63.5739,96900.0
2012-05-18 10:05:00,90.79,90.84,90.75,90.81,96500.0,63.5669,63.6019,63.5389,63.5809,96500.0
2012-05-18 10:10:00,90.82,90.99,90.79,90.98,84800.0,63.5879,63.707,63.5669,63.7,84800.0
2012-05-18 10:15:00,90.98,91.02,90.73,90.8,120600.0,63.7,63.728,63.5249,63.5739,120600.0
2012-05-18 10:20:00,90.8,90.96,90.79,90.92,61400.0,63.5739,63.686,63.5669,63.658,61400.0
2012-05-18 10:25:00,90.92,91.09,90.91,91.05,86800.0,63.658,63.777,63.651,63.749,86800.0
2012-05-18 10:30:00,91.05,91.11,90.95,90.96,78600.0,63.749,63.791,63.679,63.686,78600.0
2012-05-18 10:35:00,90.95,90.95,90.82,90.88,73600.0,63.679,63.679,63.5879,63.63,73600.0
2012-05-18 10:40:00,90.89,91.0,90.88,90.95,128900.0,63.637,63.714,63.63,63.679,128900.0
2012-05-18 10:45:00,90.95,91.06,90.92,91.01,75100.0,63.679,63.756,63.658,63.721,75100.0
2012-05-18 10:50:00,91.0,91.0,90.92,90.98,57200.0,63.714,63.714,63.658,63.7,57200.0
2012-05-18 10:55:00,90.97,90.98,90.89,90.9,76900.0,63.693,63.7,63.637,63.644,76900.0
2012-05-18 11:00:00,90.9,90.95,90.89,90.94,106700.0,63.644,63.679,63.637,63.672,106700.0
2012-05-18 11:05:00,90.94,90.96,90.73,90.74,106400.0,63.672,63.686,63.5249,63.5319,106400.0
2012-05-18 11:10:00,90.73,90.92,90.73,90.91,65800.0,63.5249,63.658,63.5249,63.651,65800.0
2012-05-18 11:15:00,90.91,90.99,90.85,90.96,89400.0,63.651,63.707,63.6089,63.686,89400.0
2012-05-18 11:20:00,90.96,90.97,90.88,90.95,48000.0,63.686,63.693,63.63,63.679,48000.0
2012-05-18 11:25:00,90.95,90.99,90.87,90.87,62800.0,63.679,63.707,63.6229,63.6229,62800.0
2012-05-18 11:30:00,90.87,90.92,90.54,90.59,112800.0,63.6229,63.658,63.3919,63.4269,112800.0
2012-05-18 11:35:00,90.59,90.6,90.37,90.51,90100.0,63.4269,63.4339,63.2729,63.3709,90100.0
2012-05-18 11:40:00,90.49,90.69,90.46,90.68,55000.0,63.3569,63.4969,63.3359,63.4899,55000.0
2012-05-18 11:45:00,90.68,90.68,90.38,90.38,68600.0,63.4899,63.4899,63.2799,63.2799,68600.0
2012-05-18 11:50:00,90.39,90.41,90.21,90.24,91800.0,63.2869,63.3009,63.1608,63.1819,91800.0
2012-05-18 11:55:00,90.23,90.44,90.18,90.43,53600.0,63.1749,63.3219,63.1398,63.3149,53600.0
2012-05-18 12:00:00,90.42,90.66,90.42,90.65,53800.0,63.3079,63.4759,63.3079,63.4689,53800.0
2012-05-18 12:05:00,90.66,90.66,90.57,90.6,33600.0,63.4759,63.4759,63.4129,63.4339,33600.0
2012-05-18 12:10:00,90.6,90.69,90.59,90.65,29000.0,63.4339,63.4969,63.4269,63.4689,29000.0
2012-05-18 12:15:00,90.64,90.64,90.54,90.56,34800.0,63.4619,63.4619,63.3919,63.4059,34800.0
2012-05-18 12:20:00,90.56,90.56,90.48,90.51,38100.0,63.4059,63.4059,63.3499,63.3709,38100.0
2012-05-18 12:25:00,90.51,90.6,90.49,90.58,56700.0,63.3709,63.4339,63.3569,63.4199,56700.0
2012-05-18 12:30:00,90.58,90.6,90.54,90.55,27700.0,63.4199,63.4339,63.3919,63.3989,27700.0
2012-05-18 12:35:00,90.55,90.6,90.49,90.6,36300.0,63.3989,63.4339,63.3569,63.4339,36300.0
2012-05-18 12:40:00,90.6,90.68,90.55,90.56,42500.0,63.4339,63.4899,63.3989,63.4059,42500.0
2012-05-18 12:45:00,90.56,90.67,90.55,90.67,32900.0,63.4059,63.4829,63.3989,63.4829,32900.0
2012-05-18 12:50:00,90.68,90.76,90.62,90.63,42100.0,63.4899,63.5459,63.4479,63.4549,42100.0
2012-05-18 12:55:00,90.63,90.68,90.61,90.62,34500.0,63.4549,63.4899,63.4409,63.4479,34500.0
2012-05-18 13:00:00,90.63,90.63,90.5,90.51,35900.0,63.4549,63.4549,63.3639,63.3709,35900.0
2012-05-18 13:05:00,90.5,90.52,90.47,90.5,45600.0,63.3639,63.3779,63.3429,63.3639,45600.0
2012-05-18 13:10:00,90.51,90.63,90.48,90.59,36400.0,63.3709,63.4549,63.3499,63.4269,36400.0
2012-05-18 13:15:00,90.57,90.65,90.56,90.64,33700.0,63.4129,63.4689,63.4059,63.4619,33700.0
2012-05-18 13:20:00,90.64,90.66,90.53,90.54,33300.0,63.4619,63.4759,63.3849,63.3919,33300.0
2012-05-18 13:25:00,90.54,90.64,90.51,90.63,47200.0,63.3919,63.4619,63.3709,63.4549,47200.0
2012-05-18 13:30:00,90.62,90.66,90.55,90.63,58700.0,63.4479,63.4759,63.3989,63.4549,58700.0
2012-05-18 13:35:00,90.63,90.66,90.5,90.5,50700.0,63.4549,63.4759,63.3639,63.3639,50700.0
2012-05-18 13:40:00,90.51,90.55,90.49,90.52,47100.0,63.3709,63.3989,63.3569,63.3779,47100.0
2012-05-18 13:45:00,90.52,90.53,90.48,90.5,69300.0,63.3779,63.3849,63.3499,63.3639,69300.0
2012-05-18 13:50:00,90.5,90.54,90.37,90.43,50900.0,63.3639,63.3919,63.2729,63.3149,50900.0
2012-05-18 13:55:00,90.43,90.47,90.38,90.39,57000.0,63.3149,63.3429,63.2799,63.2869,57000.0
2012-05-18 14:00:00,90.37,90.38,90.28,90.3,38000.0,63.2729,63.2799,63.2099,63.2239,38000.0
2012-05-18 14:05:00,90.31,90.38,90.22,90.23,39800.0,63.2309,63.2799,63.1678,63.1749,39800.0
2012-05-18 14:10:00,90.23,90.38,90.2,90.37,38700.0,63.1749,63.2799,63.1538,63.2729,38700.0
2012-05-18 14:15:00,90.37,90.42,90.23,90.23,41100.0,63.2729,63.3079,63.1749,63.1749,41100.0
2012-05-18 14:20:00,90.24,90.26,90.13,90.14,56900.0,63.1819,63.1959,63.1048,63.1118,56900.0
2012-05-18 14:25:00,90.13,90.17,90.1,90.16,47900.0,63.1048,63.1328,63.0838,63.1258,47900.0
2012-05-18 14:30:00,90.16,90.19,90.03,90.08,83100.0,63.1258,63.1468,63.0348,63.0698,83100.0
2012-05-18 14:35:00,90.09,90.14,90.07,90.09,35700.0,63.0768,63.1118,63.0628,63.0768,35700.0
2012-05-18 14:40:00,90.09,90.12,90.02,90.04,46900.0,63.0768,63.0978,63.0278,63.0418,46900.0
2012-05-18 14:45:00,90.04,90.2,90.04,90.2,44500.0,63.0418,63.1538,63.0418,63.1538,44500.0
2012-05-18 14:50:00,90.2,90.27,90.18,90.25,59900.0,63.1538,63.2029,63.1398,63.1889,59900.0
2012-05-18 14:55:00,90.25,90.25,90.12,90.17,50400.0,63.1889,63.1889,63.0978,63.1328,50400.0
2012-05-18 15:00:00,90.17,90.21,90.06,90.16,82100.0,63.1328,63.1608,63.0558,63.1258,82100.0
2012-05-18 15:05:00,90.16,90.29,90.13,90.27,62600.0,63.1258,63.2169,63.1048,63.2029,62600.0
2012-05-18 15:10:00,90.27,90.39,90.26,90.31,68800.0,63.2029,63.2869,63.1959,63.2309,68800.0
2012-05-18 15:15:00,90.3,90.3,90.19,90.22,56500.0,63.2239,63.2239,63.1468,63.1678,56500.0
2012-05-18 15:20:00,90.21,90.21,90.08,90.09,75200.0,63.1608,63.1608,63.0698,63.0768,75200.0
2012-05-18 15:25:00,90.08,90.12,90.01,90.02,55100.0,63.0698,63.0978,63.0208,63.0278,55100.0
2012-05-18 15:30:00,90.03,90.05,89.79,89.83,179700.0,63.0348,63.0488,62.8668,62.8948,179700.0
2012-05-18 15:35:00,89.83,89.92,89.78,89.84,112400.0,62.8948,62.9578,62.8598,62.9018,112400.0
2012-05-18 15:40:00,89.84,89.84,89.7,89.72,116000.0,62.9018,62.9018,62.8038,62.8178,116000.0
2012-05-18 15:45:00,89.71,89.87,89.69,89.75,182800.0,62.8108,62.9228,62.7968,62.8388,182800.0
2012-05-18 15:50:00,89.75,89.82,89.73,89.76,144500.0,62.8388,62.8878,62.8248,62.8458,144500.0
2012-05-18 15:55:00,89.76,89.89,89.75,89.86,332700.0,62.8458,62.9368,62.8388,62.9158,332700.0
2012-05-21 09:30:00,90.02,90.05,89.92,89.99,186200.0,63.0278,63.0488,62.9578,63.0068,186200.0
2012-05-21 09:35:00,90.04,90.43,90.02,90.31,81100.0,63.0418,63.3149,63.0278,63.2309,81100.0
2012-05-21 09:40:00,90.31,90.43,90.06,90.22,53800.0,63.2309,63.3149,63.0558,63.1678,53800.0
2012-05-21 09:45:00,90.22,90.3,90.13,90.13,64300.0,63.1678,63.2239,63.1048,63.1048,64300.0
2012-05-21 09:50:00,90.13,90.15,89.9,89.92,60300.0,63.1048,63.1188,62.9438,62.9578,60300.0
2012-05-21 09:55:00,89.93,90.2,89.89,90.18,44200.0,62.9648,63.1538,62.9368,63.1398,44200.0
2012-05-21 10:00:00,90.15,90.28,90.15,90.2,75200.0,63.1188,63.2099,63.1188,63.1538,75200.0
2012-05-21 10:05:00,90.2,90.33,90.14,90.24,52600.0,63.1538,63.2449,63.1118,63.1819,52600.0
2012-05-21 10:10:00,90.25,90.3,90.18,90.22,54000.0,63.1889,63.2239,63.1398,63.1678,54000.0
2012-05-21 10:15:00,90.23,90.38,90.19,90.27,47600.0,63.1749,63.2799,63.1468,63.2029,47600.0
2012-05-21 10:20:00,90.27,90.37,90.23,90.3,49700.0,63.2029,63.2729,63.1749,63.2239,49700.0
2012-05-21 10:25:00,90.32,90.37,90.26,90.32,49900.0,63.2379,63.2729,63.1959,63.2379,49900.0
2012-05-21 10:30:00,90.33,90.47,90.31,90.45,49100.0,63.2449,63.3429,63.2309,63.3289,49100.0
2012-05-21 10:35:00,90.44,90.47,90.32,90.35,35900.0,63.3219,63.3429,63.2379,63.2589,35900.0
2012-05-21 10:40:00,90.36,90.45,90.34,90.36,47900.0,63.2659,63.3289,63.2519,63.2659,47900.0
2012-05-21 10:45:00,90.37,90.5,90.36,90.38,45700.0,63.2729,63.3639,63.2659,63.2799,45700.0
2012-05-21 10:50:00,90.4,90.55,90.39,90.53,75800.0,63.2939,63.3989,63.2869,63.3849,75800.0
2012-05-21 10:55:00,90.53,90.58,90.49,90.53,46200.0,63.3849,63.4199,63.3569,63.3849,46200.0
2012-05-21 11:00:00,90.53,90.54,90.38,90.39,100700.0,63.3849,63.3919,63.2799,63.2869,100700.0
2012-05-21 11:05:00,90.38,90.52,90.35,90.47,82900.0,63.2799,63.3779,63.2589,63.3429,82900.0
2012-05-21 11:10:00,90.47,90.55,90.42,90.53,44300.0,63.3429,63.3989,63.3079,63.3849,44300.0
2012-05-21 11:15:00,90.54,90.64,90.51,90.64,67400.0,63.3919,63.4619,63.3709,63.4619,67400.0
2012-05-21 11:20:00,90.63,90.69,90.58,90.59,104300.0,63.4549,63.4969,63.4199,63.4269,104300.0
2012-05-21 11:25:00,90.57,90.63,90.5,90.54,33100.0,63.4129,63.4549,63.3639,63.3919,33100.0
2012-05-21 11:30:00,90.55,90.6,90.48,90.5,82500.0,63.3989,63.4339,63.3499,63.3639,82500.0
2012-05-21 11:35:00,90.51,90.57,90.5,90.52,69700.0,63.3709,63.4129,63.3639,63.3779,69700.0
2012-05-21 11:40:00,90.51,90.57,90.49,90.57,25000.0,63.3709,63.4129,63.3569,63.4129,25000.0
2012-05-21 11:45:00,90.55,90.64,90.51,90.63,87300.0,63.3989,63.4619,63.3709,63.4549,87300.0
2012-05-21 11:50:00,90.64,90.67,90.61,90.63,23400.0,63.4619,63.4829,63.4409,63.4549,23400.0
2012-05-21 11:55:00,90.63,90.65,90.53,90.56,64500.0,63.4549,63.4689,63.3849,63.4059,64500.0
2012-05-21 12:00:00,90.56,90.63,90.5,90.63,43400.0,63.4059,63.4549,63.3639,63.4549,43400.0
2012-05-21 12:05:00,90.63,90.69,90.6,90.61,41600.0,63.4549,63.4969,63.4339,63.4409,41600.0
2012-05-21 12:10:00,90.62,90.79,90.62,90.71,64800.0,63.4479,63.5669,63.4479,63.5109,64800.0
2012-05-21 12:15:00,90.7,90.73,90.64,90.7,39100.0,63.5039,63.5249,63.4619,63.5039,39100.0
2012-05-21 12:20:00,90.71,90.78,90.68,90.77,30400.0,63.5109,63.5599,63.4899,63.5529,30400.0
2012-05-21 12:25:00,90.78,90.88,90.75,90.83,57000.0,63.5599,63.63,63.5389,63.5949,57000.0
2012-05-21 12:30:00,90.82,90.82,90.68,90.69,41000.0,63.5879,63.5879,63.4899,63.4969,41000.0
2012-05-21 12:35:00,90.68,90.77,90.67,90.75,35500.0,63.4899,63.5529,63.4829,63.5389,35500.0
2012-05-21 12:40:00,90.74,90.82,90.72,90.73,44200.0,63.5319,63.5879,63.5179,63.5249,44200.0
2012-05-21 12:45:00,90.73,90.77,90.71,90.77,20500.0,63.5249,63.5529,63.5109,63.5529,20500.0
2012-05-21 12:50:00,90.77,90.84,90.73,90.82,57000.0,63.5529,63.6019,63.5249,63.5879,57000.0
2012-05-21 12:55:00,90.82,90.88,90.76,90.88,59300.0,63.5879,63.63,63.5459,63.63,59300.0
2012-05-21 13:00:00,90.87,90.98,90.86,90.98,56100.0,63.6229,63.7,63.6159,63.7,56100.0
2012-05-21 13:05:00,90.97,91.05,90.95,91.04,54800.0,63.693,63.749,63.679,63.742,54800.0
2012-05-21 13:10:00,91.02,91.08,90.99,91.0,53100.0,63.728,63.77,63.707,63.714,53100.0
2012-05-21 13:15:00,91.0,91.06,90.98,91.06,97000.0,63.714,63.756,63.7,63.756,97000.0
2012-05-21 13:20:00,91.05,91.09,91.01,91.02,35500.0,63.749,63.777,63.721,63.728,35500.0
2012-05-21 13:25:00,91.03,91.07,90.98,91.02,59700.0,63.735,63.763,63.7,63.728,59700.0
2012-05-21 13:30:00,91.01,91.09,91.0,91.02,47600.0,63.721,63.777,63.714,63.728,47600.0
2012-05-21 13:35:00,91.01,91.1,91.01,91.05,62100.0,63.721,63.784,63.721,63.749,62100.0
2012-05-21 13:40:00,91.04,91.13,91.03,91.13,33500.0,63.742,63.805,63.735,63.805,33500.0
2012-05-21 13:45:00,91.11,91.17,91.07,91.16,54900.0,63.791,63.833,63.763,63.826,54900.0
2012-05-21 13:50:00,91.15,91.15,91.04,91.09,78000.0,63.819,63.819,63.742,63.777,78000.0
2012-05-21 13:55:00,91.09,91.16,91.05,91.16,187200.0,63.777,63.826,63.749,63.826,187200.0
2012-05-21 14:00:00,91.15,91.15,90.99,91.02,63800.0,63.819,63.819,63.707,63.728,63800.0
2012-05-21 14:05:00,91.02,91.1,90.99,91.08,59300.0,63.728,63.784,63.707,63.77,59300.0
2012-05-21 14:10:00,91.09,91.1,91.02,91.04,54400.0,63.777,63.784,63.728,63.742,54400.0
2012-05-21 14:15:00,91.04,91.08,91.0,91.08,104200.0,63.742,63.77,63.714,63.77,104200.0
2012-05-21 14:20:00,91.07,91.17,91.07,91.08,55700.0,63.763,63.833,63.763,63.77,55700.0
2012-05-21 14:25:00,91.09,91.16,91.08,91.11,45000.0,63.777,63.826,63.77,63.791,45000.0
2012-05-21 14:30:00,91.11,91.13,91.05,91.06,21800.0,63.791,63.805,63.749,63.756,21800.0
2012-05-21 14:35:00,91.05,91.09,90.99,91.0,72700.0,63.749,63.777,63.707,63.714,72700.0
2012-05-21 14:40:00,90.99,91.09,90.99,91.06,27600.0,63.707,63.777,63.707,63.756,27600.0
2012-05-21 14:45:00,91.06,91.11,91.03,91.11,20000.0,63.756,63.791,63.735,63.791,20000.0
2012-05-21 14:50:00,91.1,91.18,91.09,91.17,88100.0,63.784,63.84,63.777,63.833,88100.0
2012-05-21 14:55:00,91.16,91.28,91.14,91.19,77900.0,63.826,63.91,63.812,63.847,77900.0
2012-05-21 15:00:00,91.2,91.29,91.15,91.16,49600.0,63.854,63.917,63.819,63.826,49600.0
2012-05-21 15:05:00,91.17,91.21,91.14,91.18,74500.0,63.833,63.861,63.812,63.84,74500.0
2012-05-21 15:10:00,91.18,91.18,91.09,91.15,50900.0,63.84,63.84,63.777,63.819,50900.0
2012-05-21 15:15:00,91.15,91.22,91.13,91.21,92200.0,63.819,63.868,63.805,63.861,92200.0
2012-05-21 15:20:00,91.21,91.31,91.21,91.28,62700.0,63.861,63.931,63.861,63.91,62700.0
2012-05-21 15:25:00,91.26,91.31,91.25,91.26,62200.0,63.896,63.931,63.889,63.896,62200.0
2012-05-21 15:30:00,91.27,91.28,91.23,91.26,98600.0,63.903,63.91,63.875,63.896,98600.0
2012-05-21 15:35:00,91.26,91.28,91.2,91.22,72200.0,63.896,63.91,63.854,63.868,72200.0
2012-05-21 15:40:00,91.22,91.28,91.17,91.27,82600.0,63.868,63.91,63.833,63.903,82600.0
2012-05-21 15:45:00,91.26,91.31,91.21,91.28,140700.0,63.896,63.931,63.861,63.91,140700.0
2012-05-21 15:50:00,91.28,91.29,91.24,91.25,129900.0,63.91,63.917,63.882,63.889,129900.0
2012-05-21 15:55:00,91.26,91.32,91.26,91.27,215900.0,63.896,63.938,63.896,63.903,215900.0
2012-05-22 09:30:00,92.08,92.08,91.56,91.63,253700.0,64.4701,64.4701,64.1061,64.1551,253700.0
2012-05-22 09:35:00,91.62,91.78,91.35,91.36,74600.0,64.1481,64.2601,63.959,63.966,74600.0
2012-05-22 09:40:00,91.36,91.58,91.31,91.53,67000.0,63.966,64.1201,63.931,64.0851,67000.0
2012-05-22 09:45:00,91.5,91.63,91.32,91.4,62100.0,64.064,64.1551,63.938,63.994,62100.0
2012-05-22 09:50:00,91.4,91.5,91.32,91.41,64300.0,63.994,64.064,63.938,64.001,64300.0
2012-05-22 09:55:00,91.41,91.41,91.11,91.27,71600.0,64.001,64.001,63.791,63.903,71600.0
2012-05-22 10:00:00,91.25,91.39,91.13,91.38,65800.0,63.889,63.987,63.805,63.98,65800.0
2012-05-22 10:05:00,91.37,91.54,91.37,91.51,67900.0,63.973,64.0921,63.973,64.071,67900.0
2012-05-22 10:10:00,91.51,91.57,91.4,91.43,96500.0,64.071,64.1131,63.994,64.015,96500.0
2012-05-22 10:15:00,91.41,91.54,91.38,91.53,77300.0,64.001,64.0921,63.98,64.0851,77300.0
2012-05-22 10:20:00,91.53,91.55,91.41,91.49,107500.0,64.0851,64.0991,64.001,64.057,107500.0
2012-05-22 10:25:00,91.49,91.54,91.43,91.47,70300.0,64.057,64.0921,64.015,64.043,70300.0
2012-05-22 10:30:00,91.46,91.6,91.46,91.54,118300.0,64.036,64.1341,64.036,64.0921,118300.0
2012-05-22 10:35:00,91.55,91.59,91.38,91.39,81000.0,64.0991,64.1271,63.98,63.987,81000.0
2012-05-22 10:40:00,91.38,91.5,91.38,91.39,53000.0,63.98,64.064,63.98,63.987,53000.0
2012-05-22 10:45:00,91.39,91.43,91.27,91.39,55000.0,63.987,64.015,63.903,63.987,55000.0
2012-05-22 10:50:00,91.4,91.42,91.26,91.29,70200.0,63.994,64.008,63.896,63.917,70200.0
2012-05-22 10:55:00,91.28,91.3,91.18,91.3,53900.0,63.91,63.924,63.84,63.924,53900.0
2012-05-22 11:00:00,91.28,91.39,91.27,91.37,43300.0,63.91,63.987,63.903,63.973,43300.0
2012-05-22 11:05:00,91.37,91.53,91.34,91.4,54600.0,63.973,64.0851,63.952,63.994,54600.0
2012-05-22 11:10:00,91.4,91.45,91.28,91.29,49100.0,63.994,64.029,63.91,63.917,49100.0
2012-05-22 11:15:00,91.29,91.38,91.25,91.29,106700.0,63.917,63.98,63.889,63.917,106700.0
2012-05-22 11:20:00,91.29,91.35,91.27,91.31,47200.0,63.917,63.959,63.903,63.931,47200.0
2012-05-22 11:25:00,91.29,91.34,91.26,91.3,36400.0,63.917,63.952,63.896,63.924,36400.0
2012-05-22 11:30:00,91.29,91.3,91.23,91.27,25200.0,63.917,63.924,63.875,63.903,25200.0
2012-05-22 11:35:00,91.29,91.29,91.2,91.26,54300.0,63.917,63.917,63.854,63.896,54300.0
2012-05-22 11:40:00,91.26,91.35,91.25,91.33,44200.0,63.896,63.959,63.889,63.945,44200.0
2012-05-22 11:45:00,91.34,91.46,91.31,91.46,42300.0,63.952,64.036,63.931,64.036,42300.0
2012-05-22 11:50:00,91.47,91.53,91.45,91.5,22000.0,64.043,64.0851,64.029,64.064,22000.0
2012-05-22 11:55:00,91.51,91.57,91.46,91.51,41000.0,64.071,64.1131,64.036,64.071,41000.0
2012-05-22 12:00:00,91.51,91.51,91.33,91.33,80300.0,64.071,64.071,63.945,63.945,80300.0
2012-05-22 12:05:00,91.34,91.38,91.16,91.2,58500.0,63.952,63.98,63.826,63.854,58500.0
2012-05-22 12:10:00,91.17,91.25,91.16,91.24,108600.0,63.833,63.889,63.826,63.882,108600.0
2012-05-22 12:15:00,91.24,91.27,91.18,91.2,34900.0,63.882,63.903,63.84,63.854,34900.0
2012-05-22 12:20:00,91.22,91.33,91.2,91.3,75600.0,63.868,63.945,63.854,63.924,75600.0
2012-05-22 12:25:00,91.31,91.35,91.26,91.32,38000.0,63.931,63.959,63.896,63.938,38000.0
2012-05-22 12:30:00,91.32,91.35,91.26,91.28,69000.0,63.938,63.959,63.896,63.91,69000.0
2012-05-22 12:35:00,91.29,91.35,91.27,91.34,30300.0,63.917,63.959,63.903,63.952,30300.0
2012-05-22 12:40:00,91.35,91.42,91.34,91.37,57400.0,63.959,64.008,63.952,63.973,57400.0
2012-05-22 12:45:00,91.36,91.51,91.35,91.5,24500.0,63.966,64.071,63.959,64.064,24500.0
2012-05-22 12:50:00,91.48,91.5,91.42,91.44,55500.0,64.05,64.064,64.008,64.022,55500.0
2012-05-22 12:55:00,91.42,91.48,91.42,91.47,12100.0,64.008,64.05,64.008,64.043,12100.0
2012-05-22 13:00:00,91.48,91.57,91.47,91.57,29000.0,64.05,64.1131,64.043,64.1131,29000.0
2012-05-22 13:05:00,91.57,91.6,91.51,91.59,79000.0,64.1131,64.1341,64.071,64.1271,79000.0
2012-05-22 13:10:00,91.6,91.6,91.51,91.54,34700.0,64.1341,64.1341,64.071,64.0921,34700.0
2012-05-22 13:15:00,91.54,91.54,91.41,91.45,27600.0,64.0921,64.0921,64.001,64.029,27600.0
2012-05-22 13:20:00,91.45,91.56,91.44,91.56,21700.0,64.029,64.1061,64.022,64.1061,21700.0
2012-05-22 13:25:00,91.56,91.57,91.47,91.47,27300.0,64.1061,64.1131,64.043,64.043,27300.0
2012-05-22 13:30:00,91.47,91.62,91.42,91.6,82800.0,64.043,64.1481,64.008,64.1341,82800.0
2012-05-22 13:35:00,91.59,91.59,91.53,91.54,26700.0,64.1271,64.1271,64.0851,64.0921,26700.0
2012-05-22 13:40:00,91.55,91.55,91.46,91.46,61800.0,64.0991,64.0991,64.036,64.036,61800.0
2012-05-22 13:45:00,91.45,91.53,91.4,91.52,42900.0,64.029,64.0851,63.994,64.078,42900.0
2012-05-22 13:50:00,91.52,91.58,91.49,91.56,51400.0,64.078,64.1201,64.057,64.1061,51400.0
2012-05-22 13:55:00,91.55,91.57,91.47,91.52,37800.0,64.0991,64.1131,64.043,64.078,37800.0
2012-05-22 14:00:00,91.53,91.67,91.51,91.62,52600.0,64.0851,64.1831,64.071,64.1481,52600.0
2012-05-22 14:05:00,91.61,91.67,91.58,91.58,40900.0,64.1411,64.1831,64.1201,64.1201,40900.0
2012-05-22 14:10:00,91.58,91.58,91.51,91.54,54100.0,64.1201,64.1201,64.071,64.0921,54100.0
2012-05-22 14:15:00,91.54,91.58,91.49,91.57,43000.0,64.0921,64.1201,64.057,64.1131,43000.0
2012-05-22 14:20:00,91.57,91.67,91.57,91.65,26800.0,64.1131,64.1831,64.1131,64.1691,26800.0
2012-05-22 14:25:00,91.65,91.73,91.65,91.72,30100.0,64.1691,64.2251,64.1691,64.2181,30100.0
2012-05-22 14:30:00,91.7,91.74,91.48,91.54,39300.0,64.2041,64.2321,64.05,64.0921,39300.0
2012-05-22 14:35:00,91.54,91.61,91.49,91.6,23300.0,64.0921,64.1411,64.057,64.1341,23300.0
2012-05-22 14:40:00,91.61,91.63,91.55,91.59,32600.0,64.1411,64.1551,64.0991,64.1271,32600.0
2012-05-22 14:45:00,91.58,91.58,91.47,91.55,28000.0,64.1201,64.1201,64.043,64.0991,28000.0
2012-05-22 14:50:00,91.56,91.59,91.55,91.56,14100.0,64.1061,64.1271,64.0991,64.1061,14100.0
2012-05-22 14:55:00,91.54,91.6,91.51,91.56,55500.0,64.0921,64.1341,64.071,64.1061,55500.0
2012-05-22 15:00:00,91.56,91.6,91.51,91.59,30600.0,64.1061,64.1341,64.071,64.1271,30600.0
2012-05-22 15:05:00,91.59,91.62,91.57,91.58,32200.0,64.1271,64.1481,64.1131,64.1201,32200.0
2012-05-22 15:10:00,91.58,91.58,91.45,91.47,76600.0,64.1201,64.1201,64.029,64.043,76600.0
2012-05-22 15:15:00,91.46,91.54,91.43,91.43,42900.0,64.036,64.0921,64.015,64.015,42900.0
2012-05-22 15:20:00,91.42,91.45,91.31,91.34,48200.0,64.008,64.029,63.931,63.952,48200.0
2012-05-22 15:25:00,91.35,91.41,91.31,91.31,60000.0,63.959,64.001,63.931,63.931,60000.0
2012-05-22 15:30:00,91.32,91.33,91.16,91.21,80700.0,63.938,63.945,63.826,63.861,80700.0
2012-05-22 15:35:00,91.19,91.24,91.16,91.17,52000.0,63.847,63.882,63.826,63.833,52000.0
2012-05-22 15:40:00,91.18,91.21,91.06,91.08,113300.0,63.84,63.861,63.756,63.77,113300.0
2012-05-22 15:45:00,91.09,91.17,91.0,91.02,82900.0,63.777,63.833,63.714,63.728,82900.0
2012-05-22 15:50:00,91.02,91.22,91.0,91.18,132600.0,63.728,63.868,63.714,63.84,132600.0
2012-05-22 15:55:00,91.18,91.33,91.07,91.33,186100.0,63.84,63.945,63.763,63.945,186100.0
2012-05-23 09:30:00,90.97,91.3,90.96,91.16,108300.0,63.693,63.924,63.686,63.826,108300.0
2012-05-23 09:35:00,91.18,91.23,90.96,91.12,52100.0,63.84,63.875,63.686,63.798,52100.0
2012-05-23 09:40:00,91.15,91.3,91.07,91.14,68000.0,63.819,63.924,63.763,63.812,68000.0
2012-05-23 09:45:00,91.14,91.31,91.1,91.2,82100.0,63.812,63.931,63.784,63.854,82100.0
2012-05-23 09:50:00,91.2,91.26,91.15,91.19,88300.0,63.854,63.896,63.819,63.847,88300.0
2012-05-23 09:55:00,91.19,91.28,91.14,91.2,52200.0,63.847,63.91,63.812,63.854,52200.0
2012-05-23 10:00:00,91.18,91.29,91.05,91.08,39800.0,63.84,63.917,63.749,63.77,39800.0
2012-05-23 10:05:00,91.08,91.21,91.04,91.14,78400.0,63.77,63.861,63.742,63.812,78400.0
2012-05-23 10:10:00,91.15,91.17,91.04,91.11,40800.0,63.819,63.833,63.742,63.791,40800.0
2012-05-23 10:15:00,91.12,91.19,90.98,91.05,101000.0,63.798,63.847,63.7,63.749,101000.0
2012-05-23 10:20:00,91.06,91.14,90.93,91.14,130700.0,63.756,63.812,63.665,63.812,130700.0
2012-05-23 10:25:00,91.15,91.15,90.95,91.11,46100.0,63.819,63.819,63.679,63.791,46100.0
2012-05-23 10:30:00,91.09,91.13,91.01,91.01,49400.0,63.777,63.805,63.721,63.721,49400.0
2012-05-23 10:35:00,91.03,91.04,90.96,90.97,86700.0,63.735,63.742,63.686,63.693,86700.0
2012-05-23 10:40:00,90.98,91.04,90.91,91.01,65600.0,63.7,63.742,63.651,63.721,65600.0
2012-05-23 10:45:00,91.01,91.01,90.79,90.83,36700.0,63.721,63.721,63.5669,63.5949,36700.0
2012-05-23 10:50:00,90.84,90.92,90.82,90.91,20300.0,63.6019,63.658,63.5879,63.651,20300.0
2012-05-23 10:55:00,90.9,90.95,90.89,90.92,25000.0,63.644,63.679,63.637,63.658,25000.0
2012-05-23 11:00:00,90.93,90.95,90.84,90.87,20800.0,63.665,63.679,63.6019,63.6229,20800.0
2012-05-23 11:05:00,90.86,90.92,90.85,90.89,53500.0,63.6159,63.658,63.6089,63.637,53500.0
2012-05-23 11:10:00,90.88,90.95,90.78,90.94,43700.0,63.63,63.679,63.5599,63.672,43700.0
2012-05-23 11:15:00,90.93,91.01,90.93,90.98,24500.0,63.665,63.721,63.665,63.7,24500.0
2012-05-23 11:20:00,90.96,91.01,90.92,91.01,37100.0,63.686,63.721,63.658,63.721,37100.0
2012-05-23 11:25:00,90.99,91.05,90.96,90.98,18200.0,63.707,63.749,63.686,63.7,18200.0
2012-05-23 11:30:00,90.98,91.15,90.95,91.06,30400.0,63.7,63.819,63.679,63.756,30400.0
2012-05-23 11:35:00,91.06,91.06,90.93,90.98,26700.0,63.756,63.756,63.665,63.7,26700.0
2012-05-23 11:40:00,90.96,91.08,90.95,91.04,41800.0,63.686,63.77,63.679,63.742,41800.0
2012-05-23 11:45:00,91.05,91.08,90.91,90.93,77200.0,63.749,63.77,63.651,63.665,77200.0
2012-05-23 11:50:00,90.93,91.01,90.93,90.99,19400.0,63.665,63.721,63.665,63.707,19400.0
2012-05-23 11:55:00,90.97,90.99,90.92,90.99,19300.0,63.693,63.707,63.658,63.707,19300.0
2012-05-23 12:00:00,90.99,91.0,90.78,90.8,60800.0,63.707,63.714,63.5599,63.5739,60800.0
2012-05-23 12:05:00,90.81,90.83,90.73,90.83,36200.0,63.5809,63.5949,63.5249,63.5949,36200.0
2012-05-23 12:10:00,90.84,90.86,90.79,90.79,31400.0,63.6019,63.6159,63.5669,63.5669,31400.0
2012-05-23 12:15:00,90.78,90.86,90.77,90.86,58800.0,63.5599,63.6159,63.5529,63.6159,58800.0
2012-05-23 12:20:00,90.83,90.85,90.73,90.75,21600.0,63.5949,63.6089,63.5249,63.5389,21600.0
2012-05-23 12:25:00,90.76,90.78,90.67,90.69,35200.0,63.5459,63.5599,63.4829,63.4969,35200.0
2012-05-23 12:30:00,90.68,90.8,90.67,90.72,22700.0,63.4899,63.5739,63.4829,63.5179,22700.0
2012-05-23 12:35:00,90.72,90.78,90.68,90.78,18000.0,63.5179,63.5599,63.4899,63.5599,18000.0
2012-05-23 12:40:00,90.78,90.83,90.78,90.82,18600.0,63.5599,63.5949,63.5599,63.5879,18600.0
2012-05-23 12:45:00,90.82,90.91,90.8,90.89,17700.0,63.5879,63.651,63.5739,63.637,17700.0
2012-05-23 12:50:00,90.9,90.93,90.85,90.87,14700.0,63.644,63.665,63.6089,63.6229,14700.0
2012-05-23 12:55:00,90.88,90.88,90.81,90.81,24000.0,63.63,63.63,63.5809,63.5809,24000.0
2012-05-23 13:00:00,90.81,90.93,90.8,90.8,68500.0,63.5809,63.665,63.5739,63.5739,68500.0
2012-05-23 13:05:00,90.8,90.82,90.75,90.81,69800.0,63.5739,63.5879,63.5389,63.5809,69800.0
2012-05-23 13:10:00,90.8,90.92,90.8,90.9,20200.0,63.5739,63.658,63.5739,63.644,20200.0
2012-05-23 13:15:00,90.89,90.93,90.88,90.93,28800.0,63.637,63.665,63.63,63.665,28800.0
2012-05-23 13:20:00,90.93,90.97,90.91,90.93,35300.0,63.665,63.693,63.651,63.665,35300.0
2012-05-23 13:25:00,90.92,90.93,90.87,90.92,24700.0,63.658,63.665,63.6229,63.658,24700.0
2012-05-23 13:30:00,90.93,90.95,90.87,90.9,37800.0,63.665,63.679,63.6229,63.644,37800.0
2012-05-23 13:35:00,90.89,91.05,90.89,91.02,21700.0,63.637,63.749,63.637,63.728,21700.0
2012-05-23 13:40:00,91.02,91.02,90.96,90.98,22900.0,63.728,63.728,63.686,63.7,22900.0
2012-05-23 13:45:00,90.98,91.09,90.98,91.06,45700.0,63.7,63.777,63.7,63.756,45700.0
2012-05-23 13:50:00,91.06,91.09,91.01,91.08,41400.0,63.756,63.777,63.721,63.77,41400.0
2012-05-23 13:55:00,91.08,91.18,91.03,91.16,27100.0,63.77,63.84,63.735,63.826,27100.0
2012-05-23 14:00:00,91.16,91.2,91.06,91.06,32600.0,63.826,63.854,63.756,63.756,32600.0
2012-05-23 14:05:00,91.06,91.13,91.04,91.11,64000.0,63.756,63.805,63.742,63.791,64000.0
2012-05-23 14:10:00,91.11,91.12,91.0,91.02,23200.0,63.791,63.798,63.714,63.728,23200.0
2012-05-23 14:15:00,91.01,91.05,90.9,90.94,35600.0,63.721,63.749,63.644,63.672,35600.0
2012-05-23 14:20:00,90.94,91.0,90.85,90.85,36300.0,63.672,63.714,63.6089,63.6089,36300.0
2012-05-23 14:25:00,90.87,90.95,90.87,90.93,30800.0,63.6229,63.679,63.6229,63.665,30800.0
2012-05-23 14:30:00,90.93,90.97,90.87,90.94,47600.0,63.665,63.693,63.6229,63.672,47600.0
2012-05-23 14:35:00,90.95,91.09,90.93,91.07,25700.0,63.679,63.777,63.665,63.763,25700.0
2012-05-23 14:40:00,91.06,91.2,91.04,91.12,34100.0,63.756,63.854,63.742,63.798,34100.0
2012-05-23 14:45:00,91.14,91.18,91.04,91.07,30000.0,63.812,63.84,63.742,63.763,30000.0
2012-05-23 14:50:00,91.05,91.17,91.05,91.11,33500.0,63.749,63.833,63.749,63.791,33500.0
2012-05-23 14:55:00,91.11,91.16,91.07,91.11,49600.0,63.791,63.826,63.763,63.791,49600.0
2012-05-23 15:00:00,91.12,91.19,91.06,91.1,42200.0,63.798,63.847,63.756,63.784,42200.0
2012-05-23 15:05:00,91.1,91.19,91.01,91.18,41300.0,63.784,63.847,63.721,63.84,41300.0
2012-05-23 15:10:00,91.18,91.24,91.11,91.15,62200.0,63.84,63.882,63.791,63.819,62200.0
2012-05-23 15:15:00,91.15,91.26,91.13,91.25,50200.0,63.819,63.896,63.805,63.889,50200.0
2012-05-23 15:20:00,91.25,91.33,91.23,91.24,53100.0,63.889,63.945,63.875,63.882,53100.0
2012-05-23 15:25:00,91.24,91.33,91.24,91.27,44400.0,63.882,63.945,63.882,63.903,44400.0
2012-05-23 15:30:00,91.28,91.46,91.28,91.44,67600.0,63.91,64.036,63.91,64.022,67600.0
2012-05-23 15:35:00,91.44,91.48,91.34,91.42,82200.0,64.022,64.05,63.952,64.008,82200.0
2012-05-23 15:40:00,91.42,91.57,91.4,91.53,82000.0,64.008,64.1131,63.994,64.0851,82000.0
2012-05-23 15:45:00,91.53,91.53,91.39,91.39,128700.0,64.0851,64.0851,63.987,63.987,128700.0
2012-05-23 15:50:00,91.4,91.48,91.27,91.31,108700.0,63.994,64.05,63.903,63.931,108700.0
2012-05-23 15:55:00,91.31,91.46,91.3,91.45,160200.0,63.931,64.036,63.924,64.029,160200.0
2012-05-24 09:30:00,91.86,92.11,91.71,91.88,284900.0,64.3161,64.4911,64.2111,64.3301,284900.0
2012-05-24 09:35:00,91.88,92.04,91.66,91.78,67800.0,64.3301,64.4421,64.1761,64.2601,67800.0
2012-05-24 09:40:00,91.78,91.83,91.6,91.71,54600.0,64.2601,64.2951,64.1341,64.2111,54600.0
2012-05-24 09:45:00,91.71,91.75,91.5,91.5,51400.0,64.2111,64.2391,64.064,64.064,51400.0
2012-05-24 09:50:00,91.5,91.53,91.32,91.36,65300.0,64.064,64.0851,63.938,63.966,65300.0
2012-05-24 09:55:00,91.38,91.63,91.31,91.59,82300.0,63.98,64.1551,63.931,64.1271,82300.0
2012-05-24 10:00:00,91.57,91.66,91.34,91.41,102000.0,64.1131,64.1761,63.952,64.001,102000.0
2012-05-24 10:05:00,91.41,91.66,91.4,91.63,35900.0,64.001,64.1761,63.994,64.1551,35900.0
2012-05-24 10:10:00,91.61,91.69,91.5,91.52,71600.0,64.1411,64.1971,64.064,64.078,71600.0
2012-05-24 10:15:00,91.53,91.7,91.47,91.62,69900.0,64.0851,64.2041,64.043,64.1481,69900.0
2012-05-24 10:20:00,91.61,91.68,91.48,91.57,60300.0,64.1411,64.1901,64.05,64.1131,60300.0
2012-05-24 10:25:00,91.58,91.74,91.57,91.71,71700.0,64.1201,64.2321,64.1131,64.2111,71700.0
2012-05-24 10:30:00,91.74,91.78,91.67,91.72,62200.0,64.2321,64.2601,64.1831,64.2181,62200.0
2012-05-24 10:35:00,91.71,91.93,91.66,91.68,111800.0,64.2111,64.3651,64.1761,64.1901,111800.0
2012-05-24 10:40:00,91.67,91.78,91.64,91.65,76700.0,64.1831,64.2601,64.1621,64.1691,76700.0
2012-05-24 10:45:00,91.64,91.66,91.58,91.61,26000.0,64.1621,64.1761,64.1201,64.1411,26000.0
2012-05-24 10:50:00,91.61,91.7,91.46,91.57,103500.0,64.1411,64.2041,64.036,64.1131,103500.0
2012-05-24 10:55:00,91.56,91.56,91.46,91.46,26000.0,64.1061,64.1061,64.036,64.036,26000.0
2012-05-24 11:00:00,91.47,91.51,91.38,91.45,61300.0,64.043,64.071,63.98,64.029,61300.0
2012-05-24 11:05:00,91.47,91.56,91.43,91.44,42100.0,64.043,64.1061,64.015,64.022,42100.0
2012-05-24 11:10:00,91.44,91.61,91.44,91.6,40400.0,64.022,64.1411,64.022,64.1341,40400.0
2012-05-24 11:15:00,91.6,91.65,91.5,91.51,43300.0,64.1341,64.1691,64.064,64.071,43300.0
2012-05-24 11:20:00,91.52,91.56,91.46,91.52,123500.0,64.078,64.1061,64.036,64.078,123500.0
2012-05-24 11:25:00,91.52,91.54,91.43,91.47,33200.0,64.078,64.0921,64.015,64.043,33200.0
2012-05-24 11:30:00,91.46,91.5,91.36,91.39,48400.0,64.036,64.064,63.966,63.987,48400.0
2012-05-24 11:35:00,91.39,91.39,91.25,91.29,42400.0,63.987,63.987,63.889,63.917,42400.0
2012-05-24 11:40:00,91.29,91.34,91.28,91.3,39000.0,63.917,63.952,63.91,63.924,39000.0
2012-05-24 11:45:00,91.31,91.39,91.28,91.39,43400.0,63.931,63.987,63.91,63.987,43400.0
2012-05-24 11:50:00,91.39,91.39,91.3,91.3,36100.0,63.987,63.987,63.924,63.924,36100.0
2012-05-24 11:55:00,91.31,91.35,91.24,91.34,50600.0,63.931,63.959,63.882,63.952,50600.0
2012-05-24 12:00:00,91.34,91.34,91.06,91.1,40700.0,63.952,63.952,63.756,63.784,40700.0
2012-05-24 12:05:00,91.1,91.11,91.03,91.11,34500.0,63.784,63.791,63.735,63.791,34500.0
2012-05-24 12:10:00,91.1,91.17,91.04,91.06,38200.0,63.784,63.833,63.742,63.756,38200.0
2012-05-24 12:15:00,91.07,91.1,91.02,91.08,94400.0,63.763,63.784,63.728,63.77,94400.0
2012-05-24 12:20:00,91.09,91.16,91.07,91.13,24200.0,63.777,63.826,63.763,63.805,24200.0
2012-05-24 12:25:00,91.14,91.2,91.11,91.12,19100.0,63.812,63.854,63.791,63.798,19100.0
2012-05-24 12:30:00,91.12,91.15,91.05,91.08,92400.0,63.798,63.819,63.749,63.77,92400.0
2012-05-24 12:35:00,91.08,91.14,91.06,91.1,34500.0,63.77,63.812,63.756,63.784,34500.0
2012-05-24 12:40:00,91.11,91.11,91.03,91.08,26000.0,63.791,63.791,63.735,63.77,26000.0
2012-05-24 12:45:00,91.08,91.14,91.06,91.13,33500.0,63.77,63.812,63.756,63.805,33500.0
2012-05-24 12:50:00,91.13,91.14,90.96,90.99,60400.0,63.805,63.812,63.686,63.707,60400.0
2012-05-24 12:55:00,90.98,91.01,90.95,90.99,33900.0,63.7,63.721,63.679,63.707,33900.0
2012-05-24 13:00:00,90.99,91.12,90.99,91.11,24400.0,63.707,63.798,63.707,63.791,24400.0
2012-05-24 13:05:00,91.1,91.12,91.04,91.08,39400.0,63.784,63.798,63.742,63.77,39400.0
2012-05-24 13:10:00,91.07,91.12,91.06,91.07,25400.0,63.763,63.798,63.756,63.763,25400.0
2012-05-24 13:15:00,91.1,91.14,91.04,91.04,49800.0,63.784,63.812,63.742,63.742,49800.0
2012-05-24 13:20:00,91.04,91.05,90.98,90.98,41400.0,63.742,63.749,63.7,63.7,41400.0
2012-05-24 13:25:00,90.97,91.0,90.86,90.89,32400.0,63.693,63.714,63.6159,63.637,32400.0
2012-05-24 13:30:00,90.88,91.01,90.83,91.0,46300.0,63.63,63.721,63.5949,63.714,46300.0
2012-05-24 13:35:00,91.0,91.03,90.93,90.99,32200.0,63.714,63.735,63.665,63.707,32200.0
2012-05-24 13:40:00,90.99,91.05,90.99,91.05,27000.0,63.707,63.749,63.707,63.749,27000.0
2012-05-24 13:45:00,91.03,91.05,90.92,90.94,28200.0,63.735,63.749,63.658,63.672,28200.0
2012-05-24 13:50:00,90.95,91.0,90.93,90.96,33200.0,63.679,63.714,63.665,63.686,33200.0
2012-05-24 13:55:00,90.96,91.0,90.92,90.95,36000.0,63.686,63.714,63.658,63.679,36000.0
2012-05-24 14:00:00,90.94,91.0,90.92,91.0,33700.0,63.672,63.714,63.658,63.714,33700.0
2012-05-24 14:05:00,90.99,91.07,90.98,91.05,73900.0,63.707,63.763,63.7,63.749,73900.0
2012-05-24 14:10:00,91.05,91.06,90.94,90.99,47400.0,63.749,63.756,63.672,63.707,47400.0
2012-05-24 14:15:00,91.01,91.09,91.0,91.08,73300.0,63.721,63.777,63.714,63.77,73300.0
2012-05-24 14:20:00,91.09,91.18,91.04,91.18,34500.0,63.777,63.84,63.742,63.84,34500.0
2012-05-24 14:25:00,91.17,91.23,91.13,91.2,48300.0,63.833,63.875,63.805,63.854,48300.0
2012-05-24 14:30:00,91.21,91.3,91.19,91.3,35600.0,63.861,63.924,63.847,63.924,35600.0
2012-05-24 14:35:00,91.3,91.33,91.15,91.16,61000.0,63.924,63.945,63.819,63.826,61000.0
2012-05-24 14:40:00,91.16,91.16,91.08,91.1,35600.0,63.826,63.826,63.77,63.784,35600.0
2012-05-24 14:45:00,91.11,91.22,91.07,91.18,34800.0,63.791,63.868,63.763,63.84,34800.0
2012-05-24 14:50:00,91.18,91.22,91.15,91.22,38900.0,63.84,63.868,63.819,63.868,38900.0
2012-05-24 14:55:00,91.21,91.25,91.11,91.12,47000.0,63.861,63.889,63.791,63.798,47000.0
2012-05-24 15:00:00,91.1,91.27,91.09,91.24,93700.0,63.784,63.903,63.777,63.882,93700.0
2012-05-24 15:05:00,91.23,91.23,91.13,91.15,39300.0,63.875,63.875,63.805,63.819,39300.0
2012-05-24 15:10:00,91.16,91.17,91.08,91.15,36200.0,63.826,63.833,63.77,63.819,36200.0
2012-05-24 15:15:00,91.16,91.28,91.15,91.28,43700.0,63.826,63.91,63.819,63.91,43700.0
2012-05-24 15:20:00,91.28,91.35,91.23,91.3,51100.0,63.91,63.959,63.875,63.924,51100.0
2012-05-24 15:25:00,91.3,91.51,91.29,91.45,98100.0,63.924,64.071,63.917,64.029,98100.0
2012-05-24 15:30:00,91.47,91.61,91.39,91.4,79900.0,64.043,64.1411,63.987,63.994,79900.0
2012-05-24 15:35:00,91.39,91.44,91.36,91.39,72700.0,63.987,64.022,63.966,63.987,72700.0
2012-05-24 15:40:00,91.4,91.47,91.3,91.37,147500.0,63.994,64.043,63.924,63.973,147500.0
2012-05-24 15:45:00,91.37,91.48,91.37,91.41,89200.0,63.973,64.05,63.973,64.001,89200.0
2012-05-24 15:50:00,91.41,91.59,91.4,91.59,98900.0,64.001,64.1271,63.994,64.1271,98900.0
2012-05-24 15:55:00,91.58,91.58,91.48,91.54,180700.0,64.1201,64.1201,64.05,64.0921,180700.0
2012-05-25 09:30:00,91.57,91.75,91.31,91.39,141500.0,64.1131,64.2391,63.931,63.987,141500.0
2012-05-25 09:35:00,91.38,91.49,91.3,91.36,88100.0,63.98,64.057,63.924,63.966,88100.0
2012-05-25 09:40:00,91.4,91.43,91.28,91.33,43500.0,63.994,64.015,63.91,63.945,43500.0
2012-05-25 09:45:00,91.33,91.45,91.31,91.44,58700.0,63.945,64.029,63.931,64.022,58700.0
2012-05-25 09:50:00,91.44,91.54,91.4,91.54,45000.0,64.022,64.0921,63.994,64.0921,45000.0
2012-05-25 09:55:00,91.56,91.72,91.56,91.69,41300.0,64.1061,64.2181,64.1061,64.1971,41300.0
2012-05-25 10:00:00,91.67,91.7,91.46,91.55,47100.0,64.1831,64.2041,64.036,64.0991,47100.0
2012-05-25 10:05:00,91.54,91.54,91.29,91.36,45900.0,64.0921,64.0921,63.917,63.966,45900.0
2012-05-25 10:10:00,91.36,91.37,91.24,91.25,32200.0,63.966,63.973,63.882,63.889,32200.0
2012-05-25 10:15:00,91.27,91.43,91.23,91.42,43500.0,63.903,64.015,63.875,64.008,43500.0
2012-05-25 10:20:00,91.41,91.47,91.39,91.41,46300.0,64.001,64.043,63.987,64.001,46300.0
2012-05-25 10:25:00,91.41,91.52,91.37,91.48,49500.0,64.001,64.078,63.973,64.05,49500.0
2012-05-25 10:30:00,91.48,91.72,91.48,91.71,58200.0,64.05,64.2181,64.05,64.2111,58200.0
2012-05-25 10:35:00,91.71,91.78,91.7,91.75,39400.0,64.2111,64.2601,64.2041,64.2391,39400.0
2012-05-25 10:40:00,91.75,91.8,91.62,91.68,44100.0,64.2391,64.2741,64.1481,64.1901,44100.0
2012-05-25 10:45:00,91.68,91.68,91.6,91.66,19400.0,64.1901,64.1901,64.1341,64.1761,19400.0
2012-05-25 10:50:00,91.66,91.67,91.56,91.59,24800.0,64.1761,64.1831,64.1061,64.1271,24800.0
2012-05-25 10:55:00,91.58,91.66,91.56,91.62,38700.0,64.1201,64.1761,64.1061,64.1481,38700.0
2012-05-25 11:00:00,91.63,91.73,91.62,91.7,58200.0,64.1551,64.2251,64.1481,64.2041,58200.0
2012-05-25 11:05:00,91.7,91.71,91.64,91.64,28900.0,64.2041,64.2111,64.1621,64.1621,28900.0
2012-05-25 11:10:00,91.63,91.66,91.55,91.59,23300.0,64.1551,64.1761,64.0991,64.1271,23300.0
2012-05-25 11:15:00,91.59,91.61,91.5,91.51,20100.0,64.1271,64.1411,64.064,64.071,20100.0
2012-05-25 11:20:00,91.51,91.68,91.51,91.66,38100.0,64.071,64.1901,64.071,64.1761,38100.0
2012-05-25 11:25:00,91.65,91.67,91.58,91.61,28000.0,64.1691,64.1831,64.1201,64.1411,28000.0
2012-05-25 11:30:00,91.61,91.62,91.51,91.55,31800.0,64.1411,64.1481,64.071,64.0991,31800.0
2012-05-25 11:35:00,91.56,91.56,91.48,91.51,20500.0,64.1061,64.1061,64.05,64.071,20500.0
2012-05-25 11:40:00,91.52,91.56,91.5,91.52,12400.0,64.078,64.1061,64.064,64.078,12400.0
2012-05-25 11:45:00,91.52,91.54,91.43,91.47,29000.0,64.078,64.0921,64.015,64.043,29000.0
2012-05-25 11:50:00,91.46,91.55,91.45,91.55,36900.0,64.036,64.0991,64.029,64.0991,36900.0
2012-05-25 11:55:00,91.53,91.55,91.49,91.51,12800.0,64.0851,64.0991,64.057,64.071,12800.0
2012-05-25 12:00:00,91.5,91.5,91.35,91.36,56000.0,64.064,64.064,63.959,63.966,56000.0
2012-05-25 12:05:00,91.34,91.44,91.34,91.44,26100.0,63.952,64.022,63.952,64.022,26100.0
2012-05-25 12:10:00,91.45,91.45,91.37,91.44,20500.0,64.029,64.029,63.973,64.022,20500.0
2012-05-25 12:15:00,91.44,91.45,91.37,91.42,18400.0,64.022,64.029,63.973,64.008,18400.0
2012-05-25 12:20:00,91.41,91.43,91.37,91.38,66900.0,64.001,64.015,63.973,63.98,66900.0
2012-05-25 12:25:00,91.38,91.54,91.38,91.46,41200.0,63.98,64.0921,63.98,64.036,41200.0
2012-05-25 12:30:00,91.46,91.5,91.43,91.5,21600.0,64.036,64.064,64.015,64.064,21600.0
2012-05-25 12:35:00,91.49,91.59,91.49,91.59,12800.0,64.057,64.1271,64.057,64.1271,12800.0
2012-05-25 12:40:00,91.58,91.58,91.55,91.57,15300.0,64.1201,64.1201,64.0991,64.1131,15300.0
2012-05-25 12:45:00,91.56,91.66,91.53,91.58,113500.0,64.1061,64.1761,64.0851,64.1201,113500.0
2012-05-25 12:50:00,91.58,91.6,91.5,91.56,22400.0,64.1201,64.1341,64.064,64.1061,22400.0
2012-05-25 12:55:00,91.59,91.62,91.53,91.53,17900.0,64.1271,64.1481,64.0851,64.0851,17900.0
2012-05-25 13:00:00,91.53,91.53,91.44,91.46,18000.0,64.0851,64.0851,64.022,64.036,18000.0
2012-05-25 13:05:00,91.46,91.51,91.45,91.51,9000.0,64.036,64.071,64.029,64.071,9000.0
2012-05-25 13:10:00,91.5,91.55,91.43,91.45,35600.0,64.064,64.0991,64.015,64.029,35600.0
2012-05-25 13:15:00,91.45,91.54,91.43,91.52,16200.0,64.029,64.0921,64.015,64.078,16200.0
2012-05-25 13:20:00,91.54,91.61,91.5,91.6,18200.0,64.0921,64.1411,64.064,64.1341,18200.0
2012-05-25 13:25:00,91.61,91.61,91.57,91.61,12600.0,64.1411,64.1411,64.1131,64.1411,12600.0
2012-05-25 13:30:00,91.6,91.63,91.59,91.59,13100.0,64.1341,64.1551,64.1271,64.1271,13100.0
2012-05-25 13:35:00,91.6,91.61,91.57,91.58,18100.0,64.1341,64.1411,64.1131,64.1201,18100.0
2012-05-25 13:40:00,91.58,91.59,91.52,91.52,13900.0,64.1201,64.1271,64.078,64.078,13900.0
2012-05-25 13:45:00,91.51,91.51,91.48,91.49,12500.0,64.071,64.071,64.05,64.057,12500.0
2012-05-25 13:50:00,91.5,91.51,91.43,91.43,22900.0,64.064,64.071,64.015,64.015,22900.0
2012-05-25 13:55:00,91.43,91.45,91.41,91.43,18200.0,64.015,64.029,64.001,64.015,18200.0
2012-05-25 14:00:00,91.43,91.49,91.43,91.46,14100.0,64.015,64.057,64.015,64.036,14100.0
2012-05-25 14:05:00,91.46,91.46,91.44,91.45,27100.0,64.036,64.036,64.022,64.029,27100.0
2012-05-25 14:10:00,91.44,91.5,91.44,91.5,23000.0,64.022,64.064,64.022,64.064,23000.0
2012-05-25 14:15:00,91.49,91.49,91.41,91.41,17100.0,64.057,64.057,64.001,64.001,17100.0
2012-05-25 14:20:00,91.4,91.4,91.32,91.32,31600.0,63.994,63.994,63.938,63.938,31600.0
2012-05-25 14:25:00,91.33,91.39,91.27,91.34,43000.0,63.945,63.987,63.903,63.952,43000.0
2012-05-25 14:30:00,91.35,91.4,91.32,91.32,28200.0,63.959,63.994,63.938,63.938,28200.0
2012-05-25 14:35:00,91.32,91.32,91.25,91.27,28400.0,63.938,63.938,63.889,63.903,28400.0
2012-05-25 14:40:00,91.27,91.27,91.19,91.21,27500.0,63.903,63.903,63.847,63.861,27500.0
2012-05-25 14:45:00,91.22,91.25,91.12,91.12,73600.0,63.868,63.889,63.798,63.798,73600.0
2012-05-25 14:50:00,91.12,91.2,91.11,91.2,52900.0,63.798,63.854,63.791,63.854,52900.0
2012-05-25 14:55:00,91.2,91.23,91.14,91.14,26200.0,63.854,63.875,63.812,63.812,26200.0
2012-05-25 15:00:00,91.15,91.24,91.12,91.19,37100.0,63.819,63.882,63.798,63.847,37100.0
2012-05-25 15:05:00,91.19,91.25,91.15,91.17,31700.0,63.847,63.889,63.819,63.833,31700.0
2012-05-25 15:10:00,91.17,91.18,91.06,91.06,50100.0,63.833,63.84,63.756,63.756,50100.0
2012-05-25 15:15:00,91.06,91.06,90.97,90.98,101700.0,63.756,63.756,63.693,63.7,101700.0
2012-05-25 15:20:00,90.97,90.98,90.85,90.89,88700.0,63.693,63.7,63.6089,63.637,88700.0
2012-05-25 15:25:00,90.89,90.91,90.81,90.85,131900.0,63.637,63.651,63.5809,63.6089,131900.0
2012-05-25 15:30:00,90.84,90.96,90.81,90.89,95300.0,63.6019,63.686,63.5809,63.637,95300.0
2012-05-25 15:35:00,90.89,91.0,90.89,91.0,63600.0,63.637,63.714,63.637,63.714,63600.0
2012-05-25 15:40:00,91.01,91.15,91.01,91.05,84900.0,63.721,63.819,63.721,63.749,84900.0
2012-05-25 15:45:00,91.07,91.12,91.01,91.04,62600.0,63.763,63.798,63.721,63.742,62600.0
2012-05-25 15:50:00,91.03,91.05,90.95,90.95,111100.0,63.735,63.749,63.679,63.679,111100.0
2012-05-25 15:55:00,90.95,91.06,90.95,91.03,209900.0,63.679,63.756,63.679,63.735,209900.0
2012-05-29 09:30:00,91.41,91.57,91.24,91.24,144700.0,64.001,64.1131,63.882,63.882,144700.0
2012-05-29 09:35:00,91.24,91.37,91.21,91.29,45000.0,63.882,63.973,63.861,63.917,45000.0
2012-05-29 09:40:00,91.29,91.44,91.24,91.42,51800.0,63.917,64.022,63.882,64.008,51800.0
2012-05-29 09:45:00,91.44,91.54,91.41,91.49,51600.0,64.022,64.0921,64.001,64.057,51600.0
2012-05-29 09:50:00,91.5,91.62,91.4,91.44,54900.0,64.064,64.1481,63.994,64.022,54900.0
2012-05-29 09:55:00,91.41,91.53,91.38,91.44,51600.0,64.001,64.0851,63.98,64.022,51600.0
2012-05-29 10:00:00,91.42,91.46,91.29,91.39,78000.0,64.008,64.036,63.917,63.987,78000.0
2012-05-29 10:05:00,91.39,91.44,91.32,91.32,68600.0,63.987,64.022,63.938,63.938,68600.0
2012-05-29 10:10:00,91.33,91.54,91.33,91.51,62200.0,63.945,64.0921,63.945,64.071,62200.0
2012-05-29 10:15:00,91.5,91.56,91.47,91.5,51900.0,64.064,64.1061,64.043,64.064,51900.0
2012-05-29 10:20:00,91.52,91.58,91.47,91.51,104700.0,64.078,64.1201,64.043,64.071,104700.0
2012-05-29 10:25:00,91.51,91.62,91.51,91.58,67400.0,64.071,64.1481,64.071,64.1201,67400.0
2012-05-29 10:30:00,91.57,91.71,91.54,91.68,58800.0,64.1131,64.2111,64.0921,64.1901,58800.0
2012-05-29 10:35:00,91.69,91.73,91.55,91.56,55500.0,64.1971,64.2251,64.0991,64.1061,55500.0
2012-05-29 10:40:00,91.56,91.6,91.46,91.47,56900.0,64.1061,64.1341,64.036,64.043,56900.0
2012-05-29 10:45:00,91.49,91.51,91.41,91.41,72100.0,64.057,64.071,64.001,64.001,72100.0
2012-05-29 10:50:00,91.42,91.45,91.37,91.41,56500.0,64.008,64.029,63.973,64.001,56500.0
2012-05-29 10:55:00,91.41,91.51,91.41,91.45,45300.0,64.001,64.071,64.001,64.029,45300.0
2012-05-29 11:00:00,91.47,91.49,91.38,91.45,138300.0,64.043,64.057,63.98,64.029,138300.0
2012-05-29 11:05:00,91.44,91.48,91.4,91.42,30600.0,64.022,64.05,63.994,64.008,30600.0
2012-05-29 11:10:00,91.42,91.45,91.4,91.44,27000.0,64.008,64.029,63.994,64.022,27000.0
2012-05-29 11:15:00,91.43,91.44,91.34,91.36,50100.0,64.015,64.022,63.952,63.966,50100.0
2012-05-29 11:20:00,91.37,91.37,91.26,91.3,53000.0,63.973,63.973,63.896,63.924,53000.0
2012-05-29 11:25:00,91.31,91.39,91.3,91.39,52000.0,63.931,63.987,63.924,63.987,52000.0
2012-05-29 11:30:00,91.38,91.45,91.31,91.34,58300.0,63.98,64.029,63.931,63.952,58300.0
2012-05-29 11:35:00,91.36,91.37,91.21,91.27,62800.0,63.966,63.973,63.861,63.903,62800.0
2012-05-29 11:40:00,91.26,91.29,91.11,91.14,84900.0,63.896,63.917,63.791,63.812,84900.0
2012-05-29 11:45:00,91.13,91.15,90.9,90.95,96000.0,63.805,63.819,63.644,63.679,96000.0
2012-05-29 11:50:00,90.95,90.97,90.86,90.95,55300.0,63.679,63.693,63.6159,63.679,55300.0
2012-05-29 11:55:00,90.96,91.02,90.85,90.87,47200.0,63.686,63.728,63.6089,63.6229,47200.0
2012-05-29 12:00:00,90.87,90.87,90.69,90.69,66100.0,63.6229,63.6229,63.4969,63.4969,66100.0
2012-05-29 12:05:00,90.7,90.73,90.6,90.67,58700.0,63.5039,63.5249,63.4339,63.4829,58700.0
2012-05-29 12:10:00,90.67,90.67,90.56,90.58,80700.0,63.4829,63.4829,63.4059,63.4199,80700.0
2012-05-29 12:15:00,90.57,90.65,90.55,90.62,62700.0,63.4129,63.4689,63.3989,63.4479,62700.0
2012-05-29 12:20:00,90.62,90.68,90.61,90.66,58600.0,63.4479,63.4899,63.4409,63.4759,58600.0
2012-05-29 12:25:00,90.67,90.74,90.64,90.74,47600.0,63.4829,63.5319,63.4619,63.5319,47600.0
2012-05-29 12:30:00,90.75,90.75,90.61,90.61,60100.0,63.5389,63.5389,63.4409,63.4409,60100.0
2012-05-29 12:35:00,90.62,90.63,90.58,90.61,68900.0,63.4479,63.4549,63.4199,63.4409,68900.0
2012-05-29 12:40:00,90.6,90.73,90.6,90.71,25500.0,63.4339,63.5249,63.4339,63.5109,25500.0
2012-05-29 12:45:00,90.71,90.81,90.69,90.76,38100.0,63.5109,63.5809,63.4969,63.5459,38100.0
2012-05-29 12:50:00,90.76,90.76,90.71,90.73,47700.0,63.5459,63.5459,63.5109,63.5249,47700.0
2012-05-29 12:55:00,90.73,90.75,90.67,90.7,29300.0,63.5249,63.5389,63.4829,63.5039,29300.0
2012-05-29 13:00:00,90.7,90.76,90.67,90.73,35600.0,63.5039,63.5459,63.4829,63.5249,35600.0
2012-05-29 13:05:00,90.73,90.74,90.64,90.68,63200.0,63.5249,63.5319,63.4619,63.4899,63200.0
2012-05-29 13:10:00,90.69,90.7,90.64,90.64,71200.0,63.4969,63.5039,63.4619,63.4619,71200.0
2012-05-29 13:15:00,90.64,90.66,90.6,90.61,42200.0,63.4619,63.4759,63.4339,63.4409,42200.0
2012-05-29 13:20:00,90.61,90.62,90.55,90.57,102300.0,63.4409,63.4479,63.3989,63.4129,102300.0
2012-05-29 13:25:00,90.55,90.57,90.53,90.53,59900.0,63.3989,63.4129,63.3849,63.3849,59900.0
2012-05-29 13:30:00,90.54,90.54,90.37,90.39,237900.0,63.3919,63.3919,63.2729,63.2869,237900.0
2012-05-29 13:35:00,90.39,90.43,90.26,90.35,102000.0,63.2869,63.3149,63.1959,63.2589,102000.0
2012-05-29 13:40:00,90.36,90.48,90.36,90.45,36500.0,63.2659,63.3499,63.2659,63.3289,36500.0
2012-05-29 13:45:00,90.46,90.63,90.46,90.55,35400.0,63.3359,63.4549,63.3359,63.3989,35400.0
2012-05-29 13:50:00,90.55,90.6,90.51,90.58,36100.0,63.3989,63.4339,63.3709,63.4199,36100.0
2012-05-29 13:55:00,90.58,90.61,90.55,90.57,37100.0,63.4199,63.4409,63.3989,63.4129,37100.0
2012-05-29 14:00:00,90.58,90.6,90.54,90.54,43300.0,63.4199,63.4339,63.3919,63.3919,43300.0
2012-05-29 14:05:00,90.56,90.64,90.56,90.62,34700.0,63.4059,63.4619,63.4059,63.4479,34700.0
2012-05-29 14:10:00,90.62,90.76,90.61,90.72,37700.0,63.4479,63.5459,63.4409,63.5179,37700.0
2012-05-29 14:15:00,90.72,90.75,90.63,90.7,42200.0,63.5179,63.5389,63.4549,63.5039,42200.0
2012-05-29 14:20:00,90.7,90.72,90.64,90.66,33500.0,63.5039,63.5179,63.4619,63.4759,33500.0
2012-05-29 14:25:00,90.67,90.78,90.67,90.77,36400.0,63.4829,63.5599,63.4829,63.5529,36400.0
2012-05-29 14:30:00,90.78,90.86,90.76,90.84,44300.0,63.5599,63.6159,63.5459,63.6019,44300.0
2012-05-29 14:35:00,90.84,90.86,90.72,90.72,45000.0,63.6019,63.6159,63.5179,63.5179,45000.0
2012-05-29 14:40:00,90.72,90.8,90.72,90.79,40500.0,63.5179,63.5739,63.5179,63.5669,40500.0
2012-05-29 14:45:00,90.79,90.82,90.74,90.76,39900.0,63.5669,63.5879,63.5319,63.5459,39900.0
2012-05-29 14:50:00,90.75,90.79,90.75,90.78,41100.0,63.5389,63.5669,63.5389,63.5599,41100.0
2012-05-29 14:55:00,90.77,90.82,90.76,90.82,32000.0,63.5529,63.5879,63.5459,63.5879,32000.0
2012-05-29 15:00:00,90.82,90.83,90.76,90.82,48200.0,63.5879,63.5949,63.5459,63.5879,48200.0
2012-05-29 15:05:00,90.81,90.85,90.77,90.77,60300.0,63.5809,63.6089,63.5529,63.5529,60300.0
2012-05-29 15:10:00,90.77,90.85,90.77,90.81,54200.0,63.5529,63.6089,63.5529,63.5809,54200.0
2012-05-29 15:15:00,90.83,90.87,90.8,90.84,36500.0,63.5949,63.6229,63.5739,63.6019,36500.0
2012-05-29 15:20:00,90.85,90.85,90.8,90.84,33500.0,63.6089,63.6089,63.5739,63.6019,33500.0
2012-05-29 15:25:00,90.84,90.85,90.81,90.82,43400.0,63.6019,63.6089,63.5809,63.5879,43400.0
2012-05-29 15:30:00,90.82,90.86,90.79,90.86,67200.0,63.5879,63.6159,63.5669,63.6159,67200.0
2012-05-29 15:35:00,90.86,90.92,90.79,90.8,102300.0,63.6159,63.658,63.5669,63.5739,102300.0
2012-05-29 15:40:00,90.81,90.99,90.77,90.97,99600.0,63.5809,63.707,63.5529,63.693,99600.0
2012-05-29 15:45:00,90.97,90.99,90.9,90.98,100300.0,63.693,63.707,63.644,63.7,100300.0
2012-05-29 15:50:00,90.97,90.98,90.88,90.95,150200.0,63.693,63.7,63.63,63.679,150200.0
2012-05-29 15:55:00,90.95,90.95,90.82,90.9,209600.0,63.679,63.679,63.5879,63.644,209600.0
2012-05-30 09:30:00,90.4,90.52,90.17,90.18,194700.0,63.2939,63.3779,63.1328,63.1398,194700.0
2012-05-30 09:35:00,90.17,90.42,90.16,90.27,146700.0,63.1328,63.3079,63.1258,63.2029,146700.0
2012-05-30 09:40:00,90.25,90.26,90.17,90.21,112900.0,63.1889,63.1959,63.1328,63.1608,112900.0
2012-05-30 09:45:00,90.21,90.3,90.1,90.2,112300.0,63.1608,63.2239,63.0838,63.1538,112300.0
2012-05-30 09:50:00,90.2,90.29,90.13,90.26,83800.0,63.1538,63.2169,63.1048,63.1959,83800.0
2012-05-30 09:55:00,90.25,90.29,90.19,90.19,74500.0,63.1889,63.2169,63.1468,63.1468,74500.0
2012-05-30 10:00:00,90.18,90.22,90.09,90.19,98600.0,63.1398,63.1678,63.0768,63.1468,98600.0
2012-05-30 10:05:00,90.18,90.19,90.07,90.18,90300.0,63.1398,63.1468,63.0628,63.1398,90300.0
2012-05-30 10:10:00,90.18,90.24,90.09,90.21,86100.0,63.1398,63.1819,63.0768,63.1608,86100.0
2012-05-30 10:15:00,90.22,90.32,90.2,90.25,79100.0,63.1678,63.2379,63.1538,63.1889,79100.0
2012-05-30 10:20:00,90.24,90.29,90.19,90.28,72600.0,63.1819,63.2169,63.1468,63.2099,72600.0
2012-05-30 10:25:00,90.28,90.42,90.26,90.4,80500.0,63.2099,63.3079,63.1959,63.2939,80500.0
2012-05-30 10:30:00,90.39,90.45,90.37,90.44,80300.0,63.2869,63.3289,63.2729,63.3219,80300.0
2012-05-30 10:35:00,90.44,90.45,90.17,90.21,62100.0,63.3219,63.3289,63.1328,63.1608,62100.0
2012-05-30 10:40:00,90.22,90.22,90.1,90.15,49600.0,63.1678,63.1678,63.0838,63.1188,49600.0
2012-05-30 10:45:00,90.16,90.16,90.04,90.04,75500.0,63.1258,63.1258,63.0418,63.0418,75500.0
2012-05-30 10:50:00,90.05,90.08,89.91,89.93,186800.0,63.0488,63.0698,62.9508,62.9648,186800.0
2012-05-30 10:55:00,89.94,89.94,89.9,89.92,73700.0,62.9718,62.9718,62.9438,62.9578,73700.0
2012-05-30 11:00:00,89.92,89.94,89.85,89.91,90800.0,62.9578,62.9718,62.9088,62.9508,90800.0
2012-05-30 11:05:00,89.91,90.11,89.89,90.1,71000.0,62.9508,63.0908,62.9368,63.0838,71000.0
2012-05-30 11:10:00,90.1,90.28,90.1,90.28,50700.0,63.0838,63.2099,63.0838,63.2099,50700.0
2012-05-30 11:15:00,90.28,90.32,90.21,90.21,75400.0,63.2099,63.2379,63.1608,63.1608,75400.0
2012-05-30 11:20:00,90.23,90.26,90.03,90.09,60200.0,63.1749,63.1959,63.0348,63.0768,60200.0
2012-05-30 11:25:00,90.1,90.23,90.1,90.22,44500.0,63.0838,63.1749,63.0838,63.1678,44500.0
2012-05-30 11:30:00,90.22,90.3,90.2,90.2,60600.0,63.1678,63.2239,63.1538,63.1538,60600.0
2012-05-30 11:35:00,90.2,90.36,90.2,90.36,48100.0,63.1538,63.2659,63.1538,63.2659,48100.0
2012-05-30 11:40:00,90.36,90.44,90.31,90.43,36100.0,63.2659,63.3219,63.2309,63.3149,36100.0
2012-05-30 11:45:00,90.43,90.45,90.35,90.39,42300.0,63.3149,63.3289,63.2589,63.2869,42300.0
2012-05-30 11:50:00,90.39,90.42,90.35,90.35,43200.0,63.2869,63.3079,63.2589,63.2589,43200.0
2012-05-30 11:55:00,90.36,90.43,90.32,90.42,47300.0,63.2659,63.3149,63.2379,63.3079,47300.0
2012-05-30 12:00:00,90.42,90.46,90.23,90.23,49300.0,63.3079,63.3359,63.1749,63.1749,49300.0
2012-05-30 12:05:00,90.23,90.31,90.21,90.22,40900.0,63.1749,63.2309,63.1608,63.1678,40900.0
2012-05-30 12:10:00,90.22,90.23,90.07,90.07,35700.0,63.1678,63.1749,63.0628,63.0628,35700.0
2012-05-30 12:15:00,90.07,90.09,90.02,90.07,46800.0,63.0628,63.0768,63.0278,63.0628,46800.0
2012-05-30 12:20:00,90.08,90.1,90.02,90.08,37000.0,63.0698,63.0838,63.0278,63.0698,37000.0
2012-05-30 12:25:00,90.09,90.1,90.01,90.08,34700.0,63.0768,63.0838,63.0208,63.0698,34700.0
2012-05-30 12:30:00,90.07,90.13,90.02,90.05,35100.0,63.0628,63.1048,63.0278,63.0488,35100.0
2012-05-30 12:35:00,90.05,90.08,90.02,90.05,18300.0,63.0488,63.0698,63.0278,63.0488,18300.0
2012-05-30 12:40:00,90.04,90.12,90.04,90.12,34100.0,63.0418,63.0978,63.0418,63.0978,34100.0
2012-05-30 12:45:00,90.12,90.22,90.12,90.22,29500.0,63.0978,63.1678,63.0978,63.1678,29500.0
2012-05-30 12:50:00,90.22,90.3,90.21,90.26,33400.0,63.1678,63.2239,63.1608,63.1959,33400.0
2012-05-30 12:55:00,90.26,90.28,90.18,90.21,25800.0,63.1959,63.2099,63.1398,63.1608,25800.0
2012-05-30 13:00:00,90.21,90.24,90.1,90.13,36900.0,63.1608,63.1819,63.0838,63.1048,36900.0
2012-05-30 13:05:00,90.13,90.23,90.13,90.17,19000.0,63.1048,63.1749,63.1048,63.1328,19000.0
2012-05-30 13:10:00,90.15,90.24,90.14,90.14,32000.0,63.1188,63.1819,63.1118,63.1118,32000.0
2012-05-30 13:15:00,90.14,90.22,90.11,90.2,22400.0,63.1118,63.1678,63.0908,63.1538,22400.0
2012-05-30 13:20:00,90.19,90.22,90.13,90.21,26100.0,63.1468,63.1678,63.1048,63.1608,26100.0
2012-05-30 13:25:00,90.2,90.21,90.14,90.18,29100.0,63.1538,63.1608,63.1118,63.1398,29100.0
2012-05-30 13:30:00,90.18,90.27,90.12,90.25,50700.0,63.1398,63.2029,63.0978,63.1889,50700.0
2012-05-30 13:35:00,90.23,90.28,90.16,90.26,46500.0,63.1749,63.2099,63.1258,63.1959,46500.0
2012-05-30 13:40:00,90.25,90.28,90.22,90.28,24600.0,63.1889,63.2099,63.1678,63.2099,24600.0
2012-05-30 13:45:00,90.28,90.34,90.25,90.26,29300.0,63.2099,63.2519,63.1889,63.1959,29300.0
2012-05-30 13:50:00,90.27,90.3,90.21,90.29,31000.0,63.2029,63.2239,63.1608,63.2169,31000.0
2012-05-30 13:55:00,90.3,90.33,90.25,90.27,24900.0,63.2239,63.2449,63.1889,63.2029,24900.0
2012-05-30 14:00:00,90.27,90.37,90.27,90.31,31200.0,63.2029,63.2729,63.2029,63.2309,31200.0
2012-05-30 14:05:00,90.32,90.33,90.28,90.31,34800.0,63.2379,63.2449,63.2099,63.2309,34800.0
2012-05-30 14:10:00,90.31,90.31,90.23,90.27,23100.0,63.2309,63.2309,63.1749,63.2029,23100.0
2012-05-30 14:15:00,90.27,90.37,90.26,90.37,20900.0,63.2029,63.2729,63.1959,63.2729,20900.0
2012-05-30 14:20:00,90.38,90.39,90.28,90.3,34200.0,63.2799,63.2869,63.2099,63.2239,34200.0
2012-05-30 14:25:00,90.3,90.31,90.21,90.27,29700.0,63.2239,63.2309,63.1608,63.2029,29700.0
2012-05-30 14:30:00,90.28,90.32,90.21,90.31,32200.0,63.2099,63.2379,63.1608,63.2309,32200.0
2012-05-30 14:35:00,90.3,90.35,90.27,90.33,40500.0,63.2239,63.2589,63.2029,63.2449,40500.0
2012-05-30 14:40:00,90.33,90.35,90.28,90.35,23600.0,63.2449,63.2589,63.2099,63.2589,23600.0
2012-05-30 14:45:00,90.35,90.36,90.25,90.28,35400.0,63.2589,63.2659,63.1889,63.2099,35400.0
2012-05-30 14:50:00,90.28,90.28,90.2,90.27,54100.0,63.2099,63.2099,63.1538,63.2029,54100.0
2012-05-30 14:55:00,90.26,90.32,90.25,90.25,22400.0,63.1959,63.2379,63.1889,63.1889,22400.0
2012-05-30 15:00:00,90.25,90.34,90.21,90.23,37500.0,63.1889,63.2519,63.1608,63.1749,37500.0
2012-05-30 15:05:00,90.23,90.24,90.16,90.17,39700.0,63.1749,63.1819,63.1258,63.1328,39700.0
2012-05-30 15:10:00,90.16,90.16,90.01,90.05,64700.0,63.1258,63.1258,63.0208,63.0488,64700.0
2012-05-30 15:15:00,90.06,90.1,89.97,90.09,94200.0,63.0558,63.0838,62.9928,63.0768,94200.0
2012-05-30 15:20:00,90.08,90.45,90.03,90.2,285100.0,63.0698,63.3289,63.0348,63.1538,285100.0
2012-05-30 15:25:00,90.2,90.33,90.14,90.26,79600.0,63.1538,63.2449,63.1118,63.1959,79600.0
2012-05-30 15:30:00,90.27,90.27,90.15,90.23,42800.0,63.2029,63.2029,63.1188,63.1749,42800.0
2012-05-30 15:35:00,90.22,90.25,90.16,90.25,38000.0,63.1678,63.1889,63.1258,63.1889,38000.0
2012-05-30 15:40:00,90.24,90.25,90.12,90.13,58100.0,63.1819,63.1889,63.0978,63.1048,58100.0
2012-05-30 15:45:00,90.13,90.28,90.13,90.26,82300.0,63.1048,63.2099,63.1048,63.1959,82300.0
2012-05-30 15:50:00,90.26,90.28,90.18,90.18,100000.0,63.1959,63.2099,63.1398,63.1398,100000.0
2012-05-30 15:55:00,90.17,90.24,90.11,90.12,188200.0,63.1328,63.1819,63.0908,63.0978,188200.0
2012-05-31 09:30:00,89.89,90.26,89.84,90.21,161900.0,63.4299,63.691,63.3946,63.6557,161900.0
2012-05-31 09:35:00,90.22,90.23,90.12,90.14,77400.0,63.6628,63.6698,63.5922,63.6063,77400.0
2012-05-31 09:40:00,90.12,90.12,89.87,89.87,62200.0,63.5922,63.5922,63.4158,63.4158,62200.0
2012-05-31 09:45:00,89.88,89.98,89.8,89.81,56300.0,63.4229,63.4934,63.3664,63.3735,56300.0
2012-05-31 09:50:00,89.81,89.83,89.61,89.65,71400.0,63.3735,63.3876,63.2323,63.2606,71400.0
2012-05-31 09:55:00,89.65,89.71,89.59,89.68,52100.0,63.2606,63.3029,63.2182,63.2817,52100.0
2012-05-31 10:00:00,89.68,89.69,89.59,89.62,44700.0,63.2817,63.2888,63.2182,63.2394,44700.0
2012-05-31 10:05:00,89.6,89.7,89.59,89.67,70800.0,63.2253,63.2959,63.2182,63.2747,70800.0
2012-05-31 10:10:00,89.66,89.67,89.62,89.65,49900.0,63.2676,63.2747,63.2394,63.2606,49900.0
2012-05-31 10:15:00,89.65,89.67,89.62,89.64,57000.0,63.2606,63.2747,63.2394,63.2535,57000.0
2012-05-31 10:20:00,89.65,89.65,89.51,89.52,72900.0,63.2606,63.2606,63.1618,63.1688,72900.0
2012-05-31 10:25:00,89.52,89.58,89.51,89.57,65000.0,63.1688,63.2112,63.1618,63.2041,65000.0
2012-05-31 10:30:00,89.57,89.61,89.52,89.56,41100.0,63.2041,63.2323,63.1688,63.1971,41100.0
2012-05-31 10:35:00,89.55,89.67,89.55,89.62,57600.0,63.19,63.2747,63.19,63.2394,57600.0
2012-05-31 10:40:00,89.63,89.63,89.5,89.51,73700.0,63.2465,63.2465,63.1547,63.1618,73700.0
2012-05-31 10:45:00,89.51,89.52,89.35,89.43,86300.0,63.1618,63.1688,63.0489,63.1053,86300.0
2012-05-31 10:50:00,89.41,89.45,89.32,89.35,54900.0,63.0912,63.1194,63.0277,63.0489,54900.0
2012-05-31 10:55:00,89.35,89.42,89.35,89.37,43400.0,63.0489,63.0983,63.0489,63.063,43400.0
2012-05-31 11:00:00,89.36,89.39,89.26,89.27,63600.0,63.0559,63.0771,62.9854,62.9924,63600.0
2012-05-31 11:05:00,89.26,89.4,89.26,89.39,52400.0,62.9854,63.0842,62.9854,63.0771,52400.0
2012-05-31 11:10:00,89.39,89.4,89.32,89.32,43800.0,63.0771,63.0842,63.0277,63.0277,43800.0
2012-05-31 11:15:00,89.33,89.43,89.33,89.43,78300.0,63.0348,63.1053,63.0348,63.1053,78300.0
2012-05-31 11:20:00,89.41,89.52,89.41,89.52,47800.0,63.0912,63.1688,63.0912,63.1688,47800.0
2012-05-31 11:25:00,89.52,89.54,89.47,89.5,56800.0,63.1688,63.1829,63.1336,63.1547,56800.0
2012-05-31 11:30:00,89.5,89.58,89.47,89.57,136300.0,63.1547,63.2112,63.1336,63.2041,136300.0
2012-05-31 11:35:00,89.57,89.64,89.56,89.6,92600.0,63.2041,63.2535,63.1971,63.2253,92600.0
2012-05-31 11:40:00,89.59,89.62,89.54,89.56,92000.0,63.2182,63.2394,63.1829,63.1971,92000.0
2012-05-31 11:45:00,89.56,89.57,89.42,89.43,61100.0,63.1971,63.2041,63.0983,63.1053,61100.0
2012-05-31 11:50:00,89.43,89.49,89.42,89.47,32200.0,63.1053,63.1477,63.0983,63.1336,32200.0
2012-05-31 11:55:00,89.47,89.53,89.45,89.5,41200.0,63.1336,63.1759,63.1194,63.1547,41200.0
2012-05-31 12:00:00,89.5,89.54,89.48,89.48,77000.0,63.1547,63.1829,63.1406,63.1406,77000.0
2012-05-31 12:05:00,89.48,89.52,89.48,89.5,26400.0,63.1406,63.1688,63.1406,63.1547,26400.0
2012-05-31 12:10:00,89.5,89.51,89.37,89.43,73300.0,63.1547,63.1618,63.063,63.1053,73300.0
2012-05-31 12:15:00,89.44,89.48,89.39,89.4,55100.0,63.1124,63.1406,63.0771,63.0842,55100.0
2012-05-31 12:20:00,89.41,89.54,89.41,89.52,65600.0,63.0912,63.1829,63.0912,63.1688,65600.0
2012-05-31 12:25:00,89.53,89.73,89.52,89.67,84300.0,63.1759,63.317,63.1688,63.2747,84300.0
2012-05-31 12:30:00,89.68,89.71,89.54,89.54,44200.0,63.2817,63.3029,63.1829,63.1829,44200.0
2012-05-31 12:35:00,89.54,89.63,89.52,89.52,49400.0,63.1829,63.2465,63.1688,63.1688,49400.0
2012-05-31 12:40:00,89.53,89.6,89.53,89.58,17200.0,63.1759,63.2253,63.1759,63.2112,17200.0
2012-05-31 12:45:00,89.59,89.63,89.51,89.61,39500.0,63.2182,63.2465,63.1618,63.2323,39500.0
2012-05-31 12:50:00,89.62,89.68,89.59,89.65,38100.0,63.2394,63.2817,63.2182,63.2606,38100.0
2012-05-31 12:55:00,89.65,89.7,89.61,89.68,30300.0,63.2606,63.2959,63.2323,63.2817,30300.0
2012-05-31 13:00:00,89.68,89.76,89.65,89.73,33800.0,63.2817,63.3382,63.2606,63.317,33800.0
2012-05-31 13:05:00,89.73,89.87,89.71,89.81,65200.0,63.317,63.4158,63.3029,63.3735,65200.0
2012-05-31 13:10:00,89.81,89.82,89.79,89.82,30200.0,63.3735,63.3805,63.3594,63.3805,30200.0
2012-05-31 13:15:00,89.82,89.84,89.71,89.72,78700.0,63.3805,63.3946,63.3029,63.31,78700.0
2012-05-31 13:20:00,89.72,89.73,89.61,89.62,84300.0,63.31,63.317,63.2323,63.2394,84300.0
2012-05-31 13:25:00,89.63,89.63,89.51,89.51,52800.0,63.2465,63.2465,63.1618,63.1618,52800.0
2012-05-31 13:30:00,89.51,89.59,89.5,89.57,57700.0,63.1618,63.2182,63.1547,63.2041,57700.0
2012-05-31 13:35:00,89.56,89.58,89.43,89.45,44400.0,63.1971,63.2112,63.1053,63.1194,44400.0
2012-05-31 13:40:00,89.45,89.46,89.39,89.46,245400.0,63.1194,63.1265,63.0771,63.1265,245400.0
2012-05-31 13:45:00,89.45,89.46,89.37,89.38,36700.0,63.1194,63.1265,63.063,63.07,36700.0
2012-05-31 13:50:00,89.38,89.43,89.33,89.42,58400.0,63.07,63.1053,63.0348,63.0983,58400.0
2012-05-31 13:55:00,89.43,89.48,89.42,89.48,45800.0,63.1053,63.1406,63.0983,63.1406,45800.0
2012-05-31 14:00:00,89.48,89.57,89.43,89.57,68300.0,63.1406,63.2041,63.1053,63.2041,68300.0
2012-05-31 14:05:00,89.58,89.67,89.58,89.67,22600.0,63.2112,63.2747,63.2112,63.2747,22600.0
2012-05-31 14:10:00,89.67,89.76,89.66,89.66,26100.0,63.2747,63.3382,63.2676,63.2676,26100.0
2012-05-31 14:15:00,89.66,89.67,89.56,89.56,30400.0,63.2676,63.2747,63.1971,63.1971,30400.0
2012-05-31 14:20:00,89.55,89.58,89.51,89.52,50300.0,63.19,63.2112,63.1618,63.1688,50300.0
2012-05-31 14:25:00,89.53,89.62,89.52,89.59,87900.0,63.1759,63.2394,63.1688,63.2182,87900.0
2012-05-31 14:30:00,89.59,89.67,89.56,89.66,69300.0,63.2182,63.2747,63.1971,63.2676,69300.0
2012-05-31 14:35:00,89.64,89.74,89.64,89.64,41500.0,63.2535,63.3241,63.2535,63.2535,41500.0
2012-05-31 14:40:00,89.63,89.73,89.62,89.66,38000.0,63.2465,63.317,63.2394,63.2676,38000.0
2012-05-31 14:45:00,89.67,89.68,89.57,89.61,31300.0,63.2747,63.2817,63.2041,63.2323,31300.0
2012-05-31 14:50:00,89.61,89.63,89.53,89.55,33500.0,63.2323,63.2465,63.1759,63.19,33500.0
2012-05-31 14:55:00,89.57,89.73,89.53,89.7,45600.0,63.2041,63.317,63.1759,63.2959,45600.0
2012-05-31 15:00:00,89.69,89.71,89.58,89.59,47700.0,63.2888,63.3029,63.2112,63.2182,47700.0
2012-05-31 15:05:00,89.58,89.68,89.58,89.62,51100.0,63.2112,63.2817,63.2112,63.2394,51100.0
2012-05-31 15:10:00,89.62,89.78,89.62,89.73,44200.0,63.2394,63.3523,63.2394,63.317,44200.0
2012-05-31 15:15:00,89.74,89.77,89.72,89.76,32900.0,63.3241,63.3452,63.31,63.3382,32900.0
2012-05-31 15:20:00,89.76,89.76,89.65,89.71,193700.0,63.3382,63.3382,63.2606,63.3029,193700.0
2012-05-31 15:25:00,89.73,89.96,89.71,89.92,71000.0,63.317,63.4793,63.3029,63.4511,71000.0
2012-05-31 15:30:00,89.92,89.93,89.85,89.91,69500.0,63.4511,63.4581,63.4017,63.444,69500.0
2012-05-31 15:35:00,89.92,90.0,89.87,89.94,98800.0,63.4511,63.5075,63.4158,63.4652,98800.0
2012-05-31 15:40:00,89.95,89.95,89.7,89.74,121300.0,63.4723,63.4723,63.2959,63.3241,121300.0
2012-05-31 15:45:00,89.75,89.75,89.52,89.55,184200.0,63.3311,63.3311,63.1688,63.19,184200.0
2012-05-31 15:50:00,89.55,89.59,89.45,89.46,213900.0,63.19,63.2182,63.1194,63.1265,213900.0
2012-05-31 15:55:00,89.46,89.54,89.39,89.4,460500.0,63.1265,63.1829,63.0771,63.0842,460500.0
2012-06-01 09:30:00,87.32,87.9,87.3,87.82,713500.0,61.6164,62.0257,61.6023,61.9692,713500.0
2012-06-01 09:35:00,87.78,88.13,87.56,87.62,265300.0,61.941,62.188,61.7858,61.8281,265300.0
2012-06-01 09:40:00,87.56,87.68,87.48,87.66,194000.0,61.7858,61.8705,61.7293,61.8563,194000.0
2012-06-01 09:45:00,87.65,87.75,87.61,87.7,173100.0,61.8493,61.9199,61.8211,61.8846,173100.0
2012-06-01 09:50:00,87.71,87.88,87.67,87.77,169200.0,61.8916,62.0116,61.8634,61.934,169200.0
2012-06-01 09:55:00,87.77,87.77,87.45,87.55,156500.0,61.934,61.934,61.7082,61.7787,156500.0
2012-06-01 10:00:00,87.58,87.69,87.48,87.67,195300.0,61.7999,61.8775,61.7293,61.8634,195300.0
2012-06-01 10:05:00,87.67,87.69,87.52,87.58,120200.0,61.8634,61.8775,61.7576,61.7999,120200.0
2012-06-01 10:10:00,87.58,87.59,87.36,87.36,153800.0,61.7999,61.807,61.6447,61.6447,153800.0
2012-06-01 10:15:00,87.36,87.41,87.04,87.05,240300.0,61.6447,61.6799,61.4189,61.4259,240300.0
2012-06-01 10:20:00,87.05,87.13,87.02,87.09,106100.0,61.4259,61.4824,61.4047,61.4541,106100.0
2012-06-01 10:25:00,87.09,87.19,86.91,87.19,156500.0,61.4541,61.5247,61.3271,61.5247,156500.0
2012-06-01 10:30:00,87.19,87.2,87.0,87.05,153500.0,61.5247,61.5318,61.3906,61.4259,153500.0
2012-06-01 10:35:00,87.05,87.08,86.97,87.0,103400.0,61.4259,61.4471,61.3695,61.3906,103400.0
2012-06-01 10:40:00,87.0,87.23,86.99,87.22,115400.0,61.3906,61.5529,61.3836,61.5459,115400.0
2012-06-01 10:45:00,87.21,87.37,87.18,87.34,82200.0,61.5388,61.6517,61.5176,61.6305,82200.0
2012-06-01 10:50:00,87.35,87.35,87.21,87.21,94800.0,61.6376,61.6376,61.5388,61.5388,94800.0
2012-06-01 10:55:00,87.23,87.28,87.1,87.11,96700.0,61.5529,61.5882,61.4612,61.4682,96700.0
2012-06-01 11:00:00,87.13,87.15,87.05,87.09,82600.0,61.4824,61.4965,61.4259,61.4541,82600.0
2012-06-01 11:05:00,87.09,87.19,87.05,87.11,108100.0,61.4541,61.5247,61.4259,61.4682,108100.0
2012-06-01 11:10:00,87.1,87.26,87.07,87.25,93400.0,61.4612,61.5741,61.44,61.567,93400.0
2012-06-01 11:15:00,87.26,87.39,87.25,87.32,132400.0,61.5741,61.6658,61.567,61.6164,132400.0
2012-06-01 11:20:00,87.31,87.37,87.17,87.3,122500.0,61.6094,61.6517,61.5106,61.6023,122500.0
2012-06-01 11:25:00,87.31,87.32,87.2,87.2,62200.0,61.6094,61.6164,61.5318,61.5318,62200.0
2012-06-01 11:30:00,87.21,87.22,87.01,87.07,97400.0,61.5388,61.5459,61.3977,61.44,97400.0
2012-06-01 11:35:00,87.08,87.2,87.07,87.12,79600.0,61.4471,61.5318,61.44,61.4753,79600.0
2012-06-01 11:40:00,87.13,87.14,87.05,87.12,43300.0,61.4824,61.4894,61.4259,61.4753,43300.0
2012-06-01 11:45:00,87.12,87.15,87.0,87.03,109100.0,61.4753,61.4965,61.3906,61.4118,109100.0
2012-06-01 11:50:00,87.02,87.12,87.0,87.09,96100.0,61.4047,61.4753,61.3906,61.4541,96100.0
2012-06-01 11:55:00,87.07,87.13,87.04,87.1,61600.0,61.44,61.4824,61.4189,61.4612,61600.0
2012-06-01 12:00:00,87.11,87.18,87.08,87.1,118200.0,61.4682,61.5176,61.4471,61.4612,118200.0
2012-06-01 12:05:00,87.11,87.2,87.1,87.2,89600.0,61.4682,61.5318,61.4612,61.5318,89600.0
2012-06-01 12:10:00,87.2,87.36,87.18,87.32,158500.0,61.5318,61.6447,61.5176,61.6164,158500.0
2012-06-01 12:15:00,87.31,87.47,87.31,87.41,97100.0,61.6094,61.7223,61.6094,61.6799,97100.0
2012-06-01 12:20:00,87.42,87.43,87.33,87.37,78200.0,61.687,61.6941,61.6235,61.6517,78200.0
2012-06-01 12:25:00,87.37,87.4,87.25,87.27,41100.0,61.6517,61.6729,61.567,61.5811,41100.0
2012-06-01 12:30:00,87.28,87.39,87.23,87.38,47000.0,61.5882,61.6658,61.5529,61.6588,47000.0
2012-06-01 12:35:00,87.39,87.39,87.27,87.27,43900.0,61.6658,61.6658,61.5811,61.5811,43900.0
2012-06-01 12:40:00,87.25,87.34,87.19,87.2,55300.0,61.567,61.6305,61.5247,61.5318,55300.0
2012-06-01 12:45:00,87.2,87.31,87.19,87.29,44300.0,61.5318,61.6094,61.5247,61.5953,44300.0
2012-06-01 12:50:00,87.29,87.33,87.23,87.23,29100.0,61.5953,61.6235,61.5529,61.5529,29100.0
2012-06-01 12:55:00,87.24,87.27,87.13,87.2,152500.0,61.56,61.5811,61.4824,61.5318,152500.0
2012-06-01 13:00:00,87.19,87.23,87.1,87.14,92800.0,61.5247,61.5529,61.4612,61.4894,92800.0
2012-06-01 13:05:00,87.14,87.18,87.09,87.11,95400.0,61.4894,61.5176,61.4541,61.4682,95400.0
2012-06-01 13:10:00,87.11,87.19,87.1,87.18,82900.0,61.4682,61.5247,61.4612,61.5176,82900.0
2012-06-01 13:15:00,87.19,87.24,87.18,87.2,73300.0,61.5247,61.56,61.5176,61.5318,73300.0
2012-06-01 13:20:00,87.2,87.21,87.14,87.21,99800.0,61.5318,61.5388,61.4894,61.5388,99800.0
2012-06-01 13:25:00,87.21,87.24,87.17,87.19,149300.0,61.5388,61.56,61.5106,61.5247,149300.0
2012-06-01 13:30:00,87.19,87.19,87.02,87.03,117900.0,61.5247,61.5247,61.4047,61.4118,117900.0
2012-06-01 13:35:00,87.05,87.07,87.0,87.01,112500.0,61.4259,61.44,61.3906,61.3977,112500.0
2012-06-01 13:40:00,87.0,87.17,86.95,87.17,83000.0,61.3906,61.5106,61.3553,61.5106,83000.0
2012-06-01 13:45:00,87.17,87.18,87.04,87.04,63900.0,61.5106,61.5176,61.4189,61.4189,63900.0
2012-06-01 13:50:00,87.05,87.05,86.9,86.93,106500.0,61.4259,61.4259,61.3201,61.3412,106500.0
2012-06-01 13:55:00,86.93,86.94,86.86,86.91,113200.0,61.3412,61.3483,61.2918,61.3271,113200.0
2012-06-01 14:00:00,86.93,86.94,86.73,86.73,146800.0,61.3412,61.3483,61.2001,61.2001,146800.0
2012-06-01 14:05:00,86.74,86.76,86.7,86.7,146200.0,61.2072,61.2213,61.1789,61.1789,146200.0
2012-06-01 14:10:00,86.71,86.73,86.54,86.56,145500.0,61.186,61.2001,61.066,61.0801,145500.0
2012-06-01 14:15:00,86.55,86.76,86.55,86.67,108700.0,61.0731,61.2213,61.0731,61.1578,108700.0
2012-06-01 14:20:00,86.67,86.83,86.67,86.8,120500.0,61.1578,61.2707,61.1578,61.2495,120500.0
2012-06-01 14:25:00,86.8,86.82,86.65,86.69,87800.0,61.2495,61.2636,61.1437,61.1719,87800.0
2012-06-01 14:30:00,86.7,86.87,86.68,86.85,94000.0,61.1789,61.2989,61.1648,61.2848,94000.0
2012-06-01 14:35:00,86.84,86.92,86.8,86.91,73400.0,61.2777,61.3342,61.2495,61.3271,73400.0
2012-06-01 14:40:00,86.91,86.91,86.77,86.82,103900.0,61.3271,61.3271,61.2283,61.2636,103900.0
2012-06-01 14:45:00,86.83,86.84,86.75,86.8,91400.0,61.2707,61.2777,61.2142,61.2495,91400.0
2012-06-01 14:50:00,86.8,86.85,86.73,86.74,66400.0,61.2495,61.2848,61.2001,61.2072,66400.0
2012-06-01 14:55:00,86.73,86.73,86.57,86.66,123200.0,61.2001,61.2001,61.0872,61.1507,123200.0
2012-06-01 15:00:00,86.66,86.68,86.55,86.61,76400.0,61.1507,61.1648,61.0731,61.1154,76400.0
2012-06-01 15:05:00,86.61,86.69,86.56,86.66,83800.0,61.1154,61.1719,61.0801,61.1507,83800.0
2012-06-01 15:10:00,86.66,86.71,86.6,86.62,95100.0,61.1507,61.186,61.1084,61.1225,95100.0
2012-06-01 15:15:00,86.61,86.66,86.51,86.53,108500.0,61.1154,61.1507,61.0449,61.059,108500.0
2012-06-01 15:20:00,86.53,86.57,86.51,86.52,74000.0,61.059,61.0872,61.0449,61.0519,74000.0
2012-06-01 15:25:00,86.52,86.58,86.51,86.52,147900.0,61.0519,61.0943,61.0449,61.0519,147900.0
2012-06-01 15:30:00,86.52,86.62,86.5,86.56,193200.0,61.0519,61.1225,61.0378,61.0801,193200.0
2012-06-01 15:35:00,86.56,86.58,86.52,86.53,137000.0,61.0801,61.0943,61.0519,61.059,137000.0
2012-06-01 15:40:00,86.54,86.65,86.51,86.63,143000.0,61.066,61.1437,61.0449,61.1295,143000.0
2012-06-01 15:45:00,86.64,86.73,86.64,86.65,239100.0,61.1366,61.2001,61.1366,61.1437,239100.0
2012-06-01 15:50:00,86.65,86.68,86.63,86.64,219100.0,61.1437,61.1648,61.1295,61.1366,219100.0
2012-06-01 15:55:00,86.64,86.71,86.63,86.68,486700.0,61.1366,61.186,61.1295,61.1648,486700.0
2012-06-04 09:30:00,86.6,86.78,86.41,86.65,276000.0,61.1084,61.2354,60.9743,61.1437,276000.0
2012-06-04 09:35:00,86.65,86.67,86.5,86.58,70400.0,61.1437,61.1578,61.0378,61.0943,70400.0
2012-06-04 09:40:00,86.58,86.75,86.56,86.72,106200.0,61.0943,61.2142,61.0801,61.193,106200.0
2012-06-04 09:45:00,86.69,86.7,86.51,86.52,109400.0,61.1719,61.1789,61.0449,61.0519,109400.0
2012-06-04 09:50:00,86.51,86.54,86.42,86.47,94200.0,61.0449,61.066,60.9814,61.0166,94200.0
2012-06-04 09:55:00,86.46,86.59,86.46,86.57,139900.0,61.0096,61.1013,61.0096,61.0872,139900.0
2012-06-04 10:00:00,86.55,86.56,86.36,86.54,158100.0,61.0731,61.0801,60.939,61.066,158100.0
2012-06-04 10:05:00,86.52,86.53,86.34,86.47,108600.0,61.0519,61.059,60.9249,61.0166,108600.0
2012-06-04 10:10:00,86.48,86.62,86.48,86.62,103400.0,61.0237,61.1225,61.0237,61.1225,103400.0
2012-06-04 10:15:00,86.63,86.72,86.59,86.71,102600.0,61.1295,61.193,61.1013,61.186,102600.0
2012-06-04 10:20:00,86.67,86.78,86.62,86.62,79400.0,61.1578,61.2354,61.1225,61.1225,79400.0
2012-06-04 10:25:00,86.63,86.67,86.54,86.55,82500.0,61.1295,61.1578,61.066,61.0731,82500.0
2012-06-04 10:30:00,86.54,86.59,86.48,86.53,82200.0,61.066,61.1013,61.0237,61.059,82200.0
2012-06-04 10:35:00,86.53,86.62,86.5,86.52,87300.0,61.059,61.1225,61.0378,61.0519,87300.0
2012-06-04 10:40:00,86.53,86.67,86.52,86.56,61100.0,61.059,61.1578,61.0519,61.0801,61100.0
2012-06-04 10:45:00,86.55,86.65,86.53,86.64,57300.0,61.0731,61.1437,61.059,61.1366,57300.0
2012-06-04 10:50:00,86.64,86.72,86.63,86.68,76500.0,61.1366,61.193,61.1295,61.1648,76500.0
2012-06-04 10:55:00,86.67,86.75,86.65,86.66,54900.0,61.1578,61.2142,61.1437,61.1507,54900.0
2012-06-04 11:00:00,86.66,86.68,86.53,86.54,45300.0,61.1507,61.1648,61.059,61.066,45300.0
2012-06-04 11:05:00,86.53,86.57,86.47,86.55,69100.0,61.059,61.0872,61.0166,61.0731,69100.0
2012-06-04 11:10:00,86.54,86.6,86.5,86.51,62200.0,61.066,61.1084,61.0378,61.0449,62200.0
2012-06-04 11:15:00,86.52,86.55,86.48,86.48,43200.0,61.0519,61.0731,61.0237,61.0237,43200.0
2012-06-04 11:20:00,86.48,86.55,86.46,86.53,46400.0,61.0237,61.0731,61.0096,61.059,46400.0
2012-06-04 11:25:00,86.53,86.56,86.47,86.47,64400.0,61.059,61.0801,61.0166,61.0166,64400.0
2012-06-04 11:30:00,86.48,86.52,86.43,86.5,61900.0,61.0237,61.0519,60.9884,61.0378,61900.0
2012-06-04 11:35:00,86.51,86.52,86.42,86.49,39300.0,61.0449,61.0519,60.9814,61.0307,39300.0
2012-06-04 11:40:00,86.5,86.5,86.45,86.49,25100.0,61.0378,61.0378,61.0025,61.0307,25100.0
2012-06-04 11:45:00,86.49,86.54,86.46,86.5,34500.0,61.0307,61.066,61.0096,61.0378,34500.0
2012-06-04 11:50:00,86.48,86.51,86.46,86.51,31500.0,61.0237,61.0449,61.0096,61.0449,31500.0
2012-06-04 11:55:00,86.5,86.57,86.5,86.53,40100.0,61.0378,61.0872,61.0378,61.059,40100.0
2012-06-04 12:00:00,86.52,86.58,86.5,86.54,34000.0,61.0519,61.0943,61.0378,61.066,34000.0
2012-06-04 12:05:00,86.53,86.53,86.46,86.46,39500.0,61.059,61.059,61.0096,61.0096,39500.0
2012-06-04 12:10:00,86.46,86.47,86.35,86.37,66200.0,61.0096,61.0166,60.932,60.9461,66200.0
2012-06-04 12:15:00,86.39,86.45,86.35,86.4,74700.0,60.9602,61.0025,60.932,60.9672,74700.0
2012-06-04 12:20:00,86.42,86.42,86.31,86.35,44300.0,60.9814,60.9814,60.9037,60.932,44300.0
2012-06-04 12:25:00,86.34,86.41,86.25,86.26,89000.0,60.9249,60.9743,60.8614,60.8685,89000.0
2012-06-04 12:30:00,86.27,86.29,86.18,86.21,59300.0,60.8755,60.8896,60.812,60.8332,59300.0
2012-06-04 12:35:00,86.2,86.22,86.1,86.12,53400.0,60.8261,60.8402,60.7556,60.7697,53400.0
2012-06-04 12:40:00,86.1,86.17,86.05,86.07,57000.0,60.7556,60.8049,60.7203,60.7344,57000.0
2012-06-04 12:45:00,86.06,86.09,86.01,86.02,76600.0,60.7273,60.7485,60.692,60.6991,76600.0
2012-06-04 12:50:00,86.02,86.04,86.01,86.02,53600.0,60.6991,60.7132,60.692,60.6991,53600.0
2012-06-04 12:55:00,86.03,86.1,86.02,86.09,56600.0,60.7062,60.7556,60.6991,60.7485,56600.0
2012-06-04 13:00:00,86.09,86.18,86.07,86.16,48000.0,60.7485,60.812,60.7344,60.7979,48000.0
2012-06-04 13:05:00,86.17,86.17,86.11,86.13,49800.0,60.8049,60.8049,60.7626,60.7767,49800.0
2012-06-04 13:10:00,86.13,86.21,86.13,86.2,44700.0,60.7767,60.8332,60.7767,60.8261,44700.0
2012-06-04 13:15:00,86.18,86.21,86.09,86.09,63200.0,60.812,60.8332,60.7485,60.7485,63200.0
2012-06-04 13:20:00,86.09,86.13,86.06,86.1,44500.0,60.7485,60.7767,60.7273,60.7556,44500.0
2012-06-04 13:25:00,86.1,86.1,86.06,86.09,52600.0,60.7556,60.7556,60.7273,60.7485,52600.0
2012-06-04 13:30:00,86.09,86.25,86.09,86.23,66000.0,60.7485,60.8614,60.7485,60.8473,66000.0
2012-06-04 13:35:00,86.25,86.29,86.22,86.25,117000.0,60.8614,60.8896,60.8402,60.8614,117000.0
2012-06-04 13:40:00,86.25,86.33,86.25,86.32,55700.0,60.8614,60.9178,60.8614,60.9108,55700.0
2012-06-04 13:45:00,86.31,86.32,86.22,86.23,40000.0,60.9037,60.9108,60.8402,60.8473,40000.0
2012-06-04 13:50:00,86.24,86.27,86.09,86.11,64400.0,60.8543,60.8755,60.7485,60.7626,64400.0
2012-06-04 13:55:00,86.1,86.11,86.04,86.09,87600.0,60.7556,60.7626,60.7132,60.7485,87600.0
2012-06-04 14:00:00,86.1,86.21,86.03,86.19,138600.0,60.7556,60.8332,60.7062,60.8191,138600.0
2012-06-04 14:05:00,86.21,86.27,86.16,86.26,63100.0,60.8332,60.8755,60.7979,60.8685,63100.0
2012-06-04 14:10:00,86.26,86.34,86.25,86.31,87100.0,60.8685,60.9249,60.8614,60.9037,87100.0
2012-06-04 14:15:00,86.31,86.5,86.3,86.4,72200.0,60.9037,61.0378,60.8967,60.9672,72200.0
2012-06-04 14:20:00,86.4,86.51,86.4,86.5,76600.0,60.9672,61.0449,60.9672,61.0378,76600.0
2012-06-04 14:25:00,86.5,86.53,86.48,86.51,55300.0,61.0378,61.059,61.0237,61.0449,55300.0
2012-06-04 14:30:00,86.5,86.5,86.41,86.49,79100.0,61.0378,61.0378,60.9743,61.0307,79100.0
2012-06-04 14:35:00,86.5,86.63,86.49,86.54,125100.0,61.0378,61.1295,61.0307,61.066,125100.0
2012-06-04 14:40:00,86.54,86.57,86.4,86.41,87400.0,61.066,61.0872,60.9672,60.9743,87400.0
2012-06-04 14:45:00,86.4,86.42,86.36,86.39,56000.0,60.9672,60.9814,60.939,60.9602,56000.0
2012-06-04 14:50:00,86.38,86.47,86.35,86.47,67600.0,60.9531,61.0166,60.932,61.0166,67600.0
2012-06-04 14:55:00,86.48,86.49,86.34,86.4,77000.0,61.0237,61.0307,60.9249,60.9672,77000.0
2012-06-04 15:00:00,86.4,86.41,86.3,86.37,119600.0,60.9672,60.9743,60.8967,60.9461,119600.0
2012-06-04 15:05:00,86.37,86.39,86.31,86.35,53200.0,60.9461,60.9602,60.9037,60.932,53200.0
2012-06-04 15:10:00,86.34,86.34,86.23,86.23,54600.0,60.9249,60.9249,60.8473,60.8473,54600.0
2012-06-04 15:15:00,86.23,86.3,86.15,86.28,56100.0,60.8473,60.8967,60.7908,60.8826,56100.0
2012-06-04 15:20:00,86.29,86.3,86.19,86.24,69100.0,60.8896,60.8967,60.8191,60.8543,69100.0
2012-06-04 15:25:00,86.24,86.34,86.2,86.29,112700.0,60.8543,60.9249,60.8261,60.8896,112700.0
2012-06-04 15:30:00,86.29,86.29,86.1,86.13,103000.0,60.8896,60.8896,60.7556,60.7767,103000.0
2012-06-04 15:35:00,86.13,86.15,86.07,86.15,107800.0,60.7767,60.7908,60.7344,60.7908,107800.0
2012-06-04 15:40:00,86.15,86.23,86.14,86.23,116400.0,60.7908,60.8473,60.7838,60.8473,116400.0
2012-06-04 15:45:00,86.24,86.34,86.23,86.3,217500.0,60.8543,60.9249,60.8473,60.8967,217500.0
2012-06-04 15:50:00,86.3,86.48,86.29,86.39,136500.0,60.8967,61.0237,60.8896,60.9602,136500.0
2012-06-04 15:55:00,86.39,86.49,86.31,86.33,385000.0,60.9602,61.0307,60.9037,60.9178,385000.0
2012-06-05 09:30:00,86.22,86.42,86.01,86.1,235500.0,60.8402,60.9814,60.692,60.7556,235500.0
2012-06-05 09:35:00,86.1,86.3,86.07,86.15,71200.0,60.7556,60.8967,60.7344,60.7908,71200.0
2012-06-05 09:40:00,86.14,86.24,86.02,86.22,71100.0,60.7838,60.8543,60.6991,60.8402,71100.0
2012-06-05 09:45:00,86.24,86.4,86.24,86.35,130500.0,60.8543,60.9672,60.8543,60.932,130500.0
2012-06-05 09:50:00,86.34,86.38,86.25,86.29,101800.0,60.9249,60.9531,60.8614,60.8896,101800.0
2012-06-05 09:55:00,86.29,86.3,86.18,86.2,73100.0,60.8896,60.8967,60.812,60.8261,73100.0
2012-06-05 10:00:00,86.19,86.4,86.18,86.29,100700.0,60.8191,60.9672,60.812,60.8896,100700.0
2012-06-05 10:05:00,86.29,86.41,86.2,86.37,86900.0,60.8896,60.9743,60.8261,60.9461,86900.0
2012-06-05 10:10:00,86.36,86.51,86.36,86.49,114800.0,60.939,61.0449,60.939,61.0307,114800.0
2012-06-05 10:15:00,86.49,86.56,86.42,86.43,132000.0,61.0307,61.0801,60.9814,60.9884,132000.0
2012-06-05 10:20:00,86.44,86.61,86.44,86.6,83700.0,60.9955,61.1154,60.9955,61.1084,83700.0
2012-06-05 10:25:00,86.59,86.61,86.46,86.47,108000.0,61.1013,61.1154,61.0096,61.0166,108000.0
2012-06-05 10:30:00,86.46,86.47,86.3,86.38,101800.0,61.0096,61.0166,60.8967,60.9531,101800.0
2012-06-05 10:35:00,86.38,86.46,86.38,86.45,98000.0,60.9531,61.0096,60.9531,61.0025,98000.0
2012-06-05 10:40:00,86.45,86.46,86.37,86.38,47700.0,61.0025,61.0096,60.9461,60.9531,47700.0
2012-06-05 10:45:00,86.39,86.4,86.2,86.21,49800.0,60.9602,60.9672,60.8261,60.8332,49800.0
2012-06-05 10:50:00,86.21,86.24,86.14,86.24,43700.0,60.8332,60.8543,60.7838,60.8543,43700.0
2012-06-05 10:55:00,86.24,86.25,86.11,86.2,48700.0,60.8543,60.8614,60.7626,60.8261,48700.0
2012-06-05 11:00:00,86.2,86.33,86.17,86.31,61200.0,60.8261,60.9178,60.8049,60.9037,61200.0
2012-06-05 11:05:00,86.3,86.4,86.3,86.38,51400.0,60.8967,60.9672,60.8967,60.9531,51400.0
2012-06-05 11:10:00,86.39,86.49,86.38,86.49,61200.0,60.9602,61.0307,60.9531,61.0307,61200.0
2012-06-05 11:15:00,86.49,86.56,86.47,86.56,43200.0,61.0307,61.0801,61.0166,61.0801,43200.0
2012-06-05 11:20:00,86.57,86.6,86.46,86.49,52100.0,61.0872,61.1084,61.0096,61.0307,52100.0
2012-06-05 11:25:00,86.49,86.52,86.43,86.46,49900.0,61.0307,61.0519,60.9884,61.0096,49900.0
2012-06-05 11:30:00,86.46,86.55,86.45,86.53,46400.0,61.0096,61.0731,61.0025,61.059,46400.0
2012-06-05 11:35:00,86.53,86.54,86.32,86.35,102600.0,61.059,61.066,60.9108,60.932,102600.0
2012-06-05 11:40:00,86.35,86.39,86.3,86.39,68900.0,60.932,60.9602,60.8967,60.9602,68900.0
2012-06-05 11:45:00,86.39,86.45,86.39,86.43,43800.0,60.9602,61.0025,60.9602,60.9884,43800.0
2012-06-05 11:50:00,86.45,86.45,86.3,86.33,86500.0,61.0025,61.0025,60.8967,60.9178,86500.0
2012-06-05 11:55:00,86.33,86.36,86.29,86.34,87100.0,60.9178,60.939,60.8896,60.9249,87100.0
2012-06-05 12:00:00,86.34,86.44,86.33,86.43,75700.0,60.9249,60.9955,60.9178,60.9884,75700.0
2012-06-05 12:05:00,86.42,86.63,86.42,86.61,110300.0,60.9814,61.1295,60.9814,61.1154,110300.0
2012-06-05 12:10:00,86.62,86.67,86.59,86.62,45600.0,61.1225,61.1578,61.1013,61.1225,45600.0
2012-06-05 12:15:00,86.6,86.65,86.54,86.62,47100.0,61.1084,61.1437,61.066,61.1225,47100.0
2012-06-05 12:20:00,86.62,86.71,86.61,86.66,52000.0,61.1225,61.186,61.1154,61.1507,52000.0
2012-06-05 12:25:00,86.66,86.7,86.6,86.63,59100.0,61.1507,61.1789,61.1084,61.1295,59100.0
2012-06-05 12:30:00,86.63,86.96,86.63,86.94,110800.0,61.1295,61.3624,61.1295,61.3483,110800.0
2012-06-05 12:35:00,86.94,86.97,86.85,86.91,83300.0,61.3483,61.3695,61.2848,61.3271,83300.0
2012-06-05 12:40:00,86.9,86.91,86.77,86.78,48300.0,61.3201,61.3271,61.2283,61.2354,48300.0
2012-06-05 12:45:00,86.77,86.83,86.7,86.72,35800.0,61.2283,61.2707,61.1789,61.193,35800.0
2012-06-05 12:50:00,86.72,86.81,86.7,86.75,28200.0,61.193,61.2566,61.1789,61.2142,28200.0
2012-06-05 12:55:00,86.76,86.8,86.76,86.79,24800.0,61.2213,61.2495,61.2213,61.2424,24800.0
2012-06-05 13:00:00,86.75,86.76,86.7,86.76,28600.0,61.2142,61.2213,61.1789,61.2213,28600.0
2012-06-05 13:05:00,86.76,86.78,86.74,86.76,36600.0,61.2213,61.2354,61.2072,61.2213,36600.0
2012-06-05 13:10:00,86.76,86.76,86.7,86.7,22000.0,61.2213,61.2213,61.1789,61.1789,22000.0
2012-06-05 13:15:00,86.7,86.72,86.63,86.64,52000.0,61.1789,61.193,61.1295,61.1366,52000.0
2012-06-05 13:20:00,86.64,86.8,86.63,86.79,26800.0,61.1366,61.2495,61.1295,61.2424,26800.0
2012-06-05 13:25:00,86.79,86.8,86.72,86.75,35100.0,61.2424,61.2495,61.193,61.2142,35100.0
2012-06-05 13:30:00,86.75,86.88,86.72,86.81,58500.0,61.2142,61.3059,61.193,61.2566,58500.0
2012-06-05 13:35:00,86.81,86.87,86.8,86.85,25200.0,61.2566,61.2989,61.2495,61.2848,25200.0
2012-06-05 13:40:00,86.85,86.96,86.84,86.94,53400.0,61.2848,61.3624,61.2777,61.3483,53400.0
2012-06-05 13:45:00,86.93,87.0,86.91,86.91,49700.0,61.3412,61.3906,61.3271,61.3271,49700.0
2012-06-05 13:50:00,86.91,86.97,86.87,86.89,104300.0,61.3271,61.3695,61.2989,61.313,104300.0
2012-06-05 13:55:00,86.9,86.9,86.78,86.83,60700.0,61.3201,61.3201,61.2354,61.2707,60700.0
2012-06-05 14:00:00,86.83,86.84,86.76,86.81,42300.0,61.2707,61.2777,61.2213,61.2566,42300.0
2012-06-05 14:05:00,86.8,86.96,86.79,86.92,73300.0,61.2495,61.3624,61.2424,61.3342,73300.0
2012-06-05 14:10:00,86.91,86.92,86.85,86.88,51100.0,61.3271,61.3342,61.2848,61.3059,51100.0
2012-06-05 14:15:00,86.88,86.88,86.79,86.82,117700.0,61.3059,61.3059,61.2424,61.2636,117700.0
2012-06-05 14:20:00,86.81,86.82,86.73,86.78,63900.0,61.2566,61.2636,61.2001,61.2354,63900.0
2012-06-05 14:25:00,86.78,86.89,86.76,86.89,48000.0,61.2354,61.313,61.2213,61.313,48000.0
2012-06-05 14:30:00,86.89,86.9,86.87,86.9,41400.0,61.313,61.3201,61.2989,61.3201,41400.0
2012-06-05 14:35:00,86.9,86.91,86.73,86.74,72200.0,61.3201,61.3271,61.2001,61.2072,72200.0
2012-06-05 14:40:00,86.75,86.84,86.75,86.81,42000.0,61.2142,61.2777,61.2142,61.2566,42000.0
2012-06-05 14:45:00,86.81,86.88,86.8,86.86,36600.0,61.2566,61.3059,61.2495,61.2918,36600.0
2012-06-05 14:50:00,86.86,86.99,86.86,86.98,54200.0,61.2918,61.3836,61.2918,61.3765,54200.0
2012-06-05 14:55:00,86.97,87.0,86.91,86.97,63900.0,61.3695,61.3906,61.3271,61.3695,63900.0
2012-06-05 15:00:00,86.96,87.1,86.96,87.04,76900.0,61.3624,61.4612,61.3624,61.4189,76900.0
2012-06-05 15:05:00,87.04,87.04,86.95,86.95,131900.0,61.4189,61.4189,61.3553,61.3553,131900.0
2012-06-05 15:10:00,86.94,86.96,86.88,86.9,88700.0,61.3483,61.3624,61.3059,61.3201,88700.0
2012-06-05 15:15:00,86.9,87.01,86.89,87.0,97400.0,61.3201,61.3977,61.313,61.3906,97400.0
2012-06-05 15:20:00,87.0,87.11,86.96,87.1,97200.0,61.3906,61.4682,61.3624,61.4612,97200.0
2012-06-05 15:25:00,87.11,87.14,87.08,87.1,108500.0,61.4682,61.4894,61.4471,61.4612,108500.0
2012-06-05 15:30:00,87.1,87.16,87.07,87.16,101800.0,61.4612,61.5035,61.44,61.5035,101800.0
2012-06-05 15:35:00,87.16,87.3,87.14,87.25,151300.0,61.5035,61.6023,61.4894,61.567,151300.0
2012-06-05 15:40:00,87.25,87.27,87.21,87.22,163300.0,61.567,61.5811,61.5388,61.5459,163300.0
2012-06-05 15:45:00,87.23,87.29,87.14,87.29,135100.0,61.5529,61.5953,61.4894,61.5953,135100.0
2012-06-05 15:50:00,87.29,87.41,87.26,87.36,248100.0,61.5953,61.6799,61.5741,61.6447,248100.0
2012-06-05 15:55:00,87.37,87.38,87.11,87.14,490300.0,61.6517,61.6588,61.4682,61.4894,490300.0
2012-06-06 09:30:00,87.92,88.16,87.44,87.95,249500.0,62.0398,62.2092,61.7011,62.061,249500.0
2012-06-06 09:35:00,87.94,88.13,87.8,87.98,97000.0,62.0539,62.188,61.9551,62.0822,97000.0
2012-06-06 09:40:00,87.99,88.02,87.94,88.01,101500.0,62.0892,62.1104,62.0539,62.1033,101500.0
2012-06-06 09:45:00,88.01,88.05,87.95,87.98,86800.0,62.1033,62.1315,62.061,62.0822,86800.0
2012-06-06 09:50:00,87.99,88.0,87.83,87.98,59900.0,62.0892,62.0963,61.9763,62.0822,59900.0
2012-06-06 09:55:00,87.97,88.08,87.85,87.85,92500.0,62.0751,62.1527,61.9904,61.9904,92500.0
2012-06-06 10:00:00,87.86,88.0,87.85,87.94,59400.0,61.9975,62.0963,61.9904,62.0539,59400.0
2012-06-06 10:05:00,87.95,88.22,87.95,88.19,84200.0,62.061,62.2515,62.061,62.2303,84200.0
2012-06-06 10:10:00,88.19,88.3,88.15,88.29,68800.0,62.2303,62.308,62.2021,62.3009,68800.0
2012-06-06 10:15:00,88.29,88.31,88.23,88.24,42600.0,62.3009,62.315,62.2586,62.2656,42600.0
2012-06-06 10:20:00,88.24,88.25,88.02,88.03,85100.0,62.2656,62.2727,62.1104,62.1174,85100.0
2012-06-06 10:25:00,88.03,88.07,87.85,87.9,143400.0,62.1174,62.1457,61.9904,62.0257,143400.0
2012-06-06 10:30:00,87.9,88.04,87.87,88.0,71400.0,62.0257,62.1245,62.0045,62.0963,71400.0
2012-06-06 10:35:00,87.99,88.03,87.91,87.92,40700.0,62.0892,62.1174,62.0328,62.0398,40700.0
2012-06-06 10:40:00,87.93,88.0,87.88,87.92,40400.0,62.0469,62.0963,62.0116,62.0398,40400.0
2012-06-06 10:45:00,87.92,87.97,87.9,87.94,31500.0,62.0398,62.0751,62.0257,62.0539,31500.0
2012-06-06 10:50:00,87.95,88.0,87.91,88.0,47200.0,62.061,62.0963,62.0328,62.0963,47200.0
2012-06-06 10:55:00,88.0,88.02,87.94,88.0,77700.0,62.0963,62.1104,62.0539,62.0963,77700.0
2012-06-06 11:00:00,88.0,88.11,87.99,88.02,63900.0,62.0963,62.1739,62.0892,62.1104,63900.0
2012-06-06 11:05:00,88.01,88.02,87.95,88.01,56500.0,62.1033,62.1104,62.061,62.1033,56500.0
2012-06-06 11:10:00,88.01,88.02,87.98,88.02,63000.0,62.1033,62.1104,62.0822,62.1104,63000.0
2012-06-06 11:15:00,88.02,88.1,87.98,88.1,44600.0,62.1104,62.1668,62.0822,62.1668,44600.0
2012-06-06 11:20:00,88.09,88.23,88.07,88.18,55400.0,62.1598,62.2586,62.1457,62.2233,55400.0
2012-06-06 11:25:00,88.17,88.21,88.15,88.18,52200.0,62.2162,62.2444,62.2021,62.2233,52200.0
2012-06-06 11:30:00,88.17,88.18,88.03,88.12,68000.0,62.2162,62.2233,62.1174,62.1809,68000.0
2012-06-06 11:35:00,88.13,88.17,88.05,88.08,64500.0,62.188,62.2162,62.1315,62.1527,64500.0
2012-06-06 11:40:00,88.08,88.17,88.04,88.11,33200.0,62.1527,62.2162,62.1245,62.1739,33200.0
2012-06-06 11:45:00,88.12,88.17,88.12,88.12,26200.0,62.1809,62.2162,62.1809,62.1809,26200.0
2012-06-06 11:50:00,88.14,88.14,88.03,88.04,36600.0,62.1951,62.1951,62.1174,62.1245,36600.0
2012-06-06 11:55:00,88.04,88.14,88.04,88.13,34500.0,62.1245,62.1951,62.1245,62.188,34500.0
2012-06-06 12:00:00,88.13,88.23,88.13,88.21,33600.0,62.188,62.2586,62.188,62.2444,33600.0
2012-06-06 12:05:00,88.22,88.26,88.14,88.15,39400.0,62.2515,62.2797,62.1951,62.2021,39400.0
2012-06-06 12:10:00,88.14,88.2,88.1,88.16,32400.0,62.1951,62.2374,62.1668,62.2092,32400.0
2012-06-06 12:15:00,88.16,88.17,88.11,88.12,26500.0,62.2092,62.2162,62.1739,62.1809,26500.0
2012-06-06 12:20:00,88.11,88.18,88.11,88.15,23400.0,62.1739,62.2233,62.1739,62.2021,23400.0
2012-06-06 12:25:00,88.15,88.21,88.11,88.19,50100.0,62.2021,62.2444,62.1739,62.2303,50100.0
2012-06-06 12:30:00,88.18,88.25,88.17,88.25,49400.0,62.2233,62.2727,62.2162,62.2727,49400.0
2012-06-06 12:35:00,88.26,88.34,88.25,88.31,71000.0,62.2797,62.3362,62.2727,62.315,71000.0
2012-06-06 12:40:00,88.31,88.48,88.3,88.48,43400.0,62.315,62.435,62.308,62.435,43400.0
2012-06-06 12:45:00,88.48,88.48,88.34,88.4,131500.0,62.435,62.435,62.3362,62.3785,131500.0
2012-06-06 12:50:00,88.4,88.4,88.3,88.31,66300.0,62.3785,62.3785,62.308,62.315,66300.0
2012-06-06 12:55:00,88.3,88.32,88.18,88.23,60800.0,62.308,62.3221,62.2233,62.2586,60800.0
2012-06-06 13:00:00,88.22,88.23,88.16,88.17,31900.0,62.2515,62.2586,62.2092,62.2162,31900.0
2012-06-06 13:05:00,88.17,88.19,88.1,88.14,98100.0,62.2162,62.2303,62.1668,62.1951,98100.0
2012-06-06 13:10:00,88.12,88.2,88.1,88.2,21300.0,62.1809,62.2374,62.1668,62.2374,21300.0
2012-06-06 13:15:00,88.21,88.21,88.12,88.17,62200.0,62.2444,62.2444,62.1809,62.2162,62200.0
2012-06-06 13:20:00,88.17,88.27,88.14,88.26,34100.0,62.2162,62.2868,62.1951,62.2797,34100.0
2012-06-06 13:25:00,88.25,88.34,88.23,88.33,34700.0,62.2727,62.3362,62.2586,62.3291,34700.0
2012-06-06 13:30:00,88.34,88.35,88.18,88.2,31600.0,62.3362,62.3432,62.2233,62.2374,31600.0
2012-06-06 13:35:00,88.2,88.21,88.14,88.19,47000.0,62.2374,62.2444,62.1951,62.2303,47000.0
2012-06-06 13:40:00,88.19,88.21,88.16,88.18,42200.0,62.2303,62.2444,62.2092,62.2233,42200.0
2012-06-06 13:45:00,88.17,88.22,88.13,88.17,58700.0,62.2162,62.2515,62.188,62.2162,58700.0
2012-06-06 13:50:00,88.17,88.25,88.15,88.25,48300.0,62.2162,62.2727,62.2021,62.2727,48300.0
2012-06-06 13:55:00,88.25,88.27,88.21,88.27,31000.0,62.2727,62.2868,62.2444,62.2868,31000.0
2012-06-06 14:00:00,88.26,88.35,88.22,88.23,56100.0,62.2797,62.3432,62.2515,62.2586,56100.0
2012-06-06 14:05:00,88.23,88.27,88.2,88.2,30600.0,62.2586,62.2868,62.2374,62.2374,30600.0
2012-06-06 14:10:00,88.2,88.2,88.12,88.12,38700.0,62.2374,62.2374,62.1809,62.1809,38700.0
2012-06-06 14:15:00,88.12,88.13,88.09,88.12,42800.0,62.1809,62.188,62.1598,62.1809,42800.0
2012-06-06 14:20:00,88.13,88.13,88.06,88.12,51200.0,62.188,62.188,62.1386,62.1809,51200.0
2012-06-06 14:25:00,88.12,88.23,88.08,88.2,37700.0,62.1809,62.2586,62.1527,62.2374,37700.0
2012-06-06 14:30:00,88.21,88.33,88.19,88.28,39400.0,62.2444,62.3291,62.2303,62.2938,39400.0
2012-06-06 14:35:00,88.3,88.38,88.28,88.37,44400.0,62.308,62.3644,62.2938,62.3574,44400.0
2012-06-06 14:40:00,88.38,88.41,88.35,88.39,44700.0,62.3644,62.3856,62.3432,62.3715,44700.0
2012-06-06 14:45:00,88.39,88.41,88.35,88.4,37200.0,62.3715,62.3856,62.3432,62.3785,37200.0
2012-06-06 14:50:00,88.4,88.4,88.33,88.35,51500.0,62.3785,62.3785,62.3291,62.3432,51500.0
2012-06-06 14:55:00,88.35,88.43,88.34,88.41,40900.0,62.3432,62.3997,62.3362,62.3856,40900.0
2012-06-06 15:00:00,88.4,88.44,88.32,88.4,82700.0,62.3785,62.4067,62.3221,62.3785,82700.0
2012-06-06 15:05:00,88.4,88.47,88.37,88.43,70100.0,62.3785,62.4279,62.3574,62.3997,70100.0
2012-06-06 15:10:00,88.44,88.48,88.39,88.39,53000.0,62.4067,62.435,62.3715,62.3715,53000.0
2012-06-06 15:15:00,88.39,88.4,88.23,88.23,70600.0,62.3715,62.3785,62.2586,62.2586,70600.0
2012-06-06 15:20:00,88.23,88.28,88.2,88.25,65100.0,62.2586,62.2938,62.2374,62.2727,65100.0
2012-06-06 15:25:00,88.25,88.34,88.22,88.23,45200.0,62.2727,62.3362,62.2515,62.2586,45200.0
2012-06-06 15:30:00,88.23,88.27,88.18,88.2,72400.0,62.2586,62.2868,62.2233,62.2374,72400.0
2012-06-06 15:35:00,88.19,88.26,88.19,88.21,142800.0,62.2303,62.2797,62.2303,62.2444,142800.0
2012-06-06 15:40:00,88.21,88.34,88.2,88.33,119800.0,62.2444,62.3362,62.2374,62.3291,119800.0
2012-06-06 15:45:00,88.33,88.47,88.31,88.39,226600.0,62.3291,62.4279,62.315,62.3715,226600.0
2012-06-06 15:50:00,88.39,88.64,88.38,88.64,204200.0,62.3715,62.5479,62.3644,62.5479,204200.0
2012-06-06 15:55:00,88.64,88.64,88.49,88.62,388600.0,62.5479,62.5479,62.442,62.5338,388600.0
2012-06-07 09:30:00,89.6,89.78,89.51,89.58,344100.0,63.2253,63.3523,63.1618,63.2112,344100.0
2012-06-07 09:35:00,89.56,89.65,89.35,89.35,126100.0,63.1971,63.2606,63.0489,63.0489,126100.0
2012-06-07 09:40:00,89.35,89.35,89.21,89.34,159900.0,63.0489,63.0489,62.9501,63.0418,159900.0
2012-06-07 09:45:00,89.34,89.48,89.34,89.48,168700.0,63.0418,63.1406,63.0418,63.1406,168700.0
2012-06-07 09:50:00,89.49,89.49,89.3,89.34,104000.0,63.1477,63.1477,63.0136,63.0418,104000.0
2012-06-07 09:55:00,89.35,89.4,89.2,89.22,122400.0,63.0489,63.0842,62.943,62.9571,122400.0
2012-06-07 10:00:00,89.21,89.22,88.9,89.06,159400.0,62.9501,62.9571,62.7313,62.8442,159400.0
2012-06-07 10:05:00,89.07,89.19,89.0,89.06,86600.0,62.8513,62.936,62.8019,62.8442,86600.0
2012-06-07 10:10:00,89.07,89.15,89.04,89.11,85300.0,62.8513,62.9078,62.8301,62.8795,85300.0
2012-06-07 10:15:00,89.12,89.13,88.99,89.01,102700.0,62.8866,62.8936,62.7948,62.809,102700.0
2012-06-07 10:20:00,89.0,89.12,88.93,89.11,95200.0,62.8019,62.8866,62.7525,62.8795,95200.0
2012-06-07 10:25:00,89.12,89.25,89.05,89.07,111700.0,62.8866,62.9783,62.8372,62.8513,111700.0
2012-06-07 10:30:00,89.07,89.12,88.85,88.86,95900.0,62.8513,62.8866,62.6961,62.7031,95900.0
2012-06-07 10:35:00,88.85,88.91,88.73,88.83,94800.0,62.6961,62.7384,62.6114,62.6819,94800.0
2012-06-07 10:40:00,88.83,88.95,88.77,88.77,96700.0,62.6819,62.7666,62.6396,62.6396,96700.0
2012-06-07 10:45:00,88.77,88.81,88.67,88.72,64000.0,62.6396,62.6678,62.569,62.6043,64000.0
2012-06-07 10:50:00,88.71,88.85,88.7,88.84,52700.0,62.5973,62.6961,62.5902,62.689,52700.0
2012-06-07 10:55:00,88.85,88.98,88.83,88.96,63600.0,62.6961,62.7878,62.6819,62.7737,63600.0
2012-06-07 11:00:00,88.97,88.99,88.93,88.98,60500.0,62.7807,62.7948,62.7525,62.7878,60500.0
2012-06-07 11:05:00,88.98,88.99,88.92,88.95,65600.0,62.7878,62.7948,62.7455,62.7666,65600.0
2012-06-07 11:10:00,88.95,88.98,88.81,88.84,101000.0,62.7666,62.7878,62.6678,62.689,101000.0
2012-06-07 11:15:00,88.83,88.93,88.81,88.82,43000.0,62.6819,62.7525,62.6678,62.6749,43000.0
2012-06-07 11:20:00,88.81,88.94,88.81,88.89,40900.0,62.6678,62.7596,62.6678,62.7243,40900.0
2012-06-07 11:25:00,88.89,88.92,88.78,88.81,50800.0,62.7243,62.7455,62.6467,62.6678,50800.0
2012-06-07 11:30:00,88.82,88.83,88.71,88.79,49400.0,62.6749,62.6819,62.5973,62.6537,49400.0
2012-06-07 11:35:00,88.79,88.82,88.79,88.8,69400.0,62.6537,62.6749,62.6537,62.6608,69400.0
2012-06-07 11:40:00,88.79,88.8,88.73,88.77,42200.0,62.6537,62.6608,62.6114,62.6396,42200.0
2012-06-07 11:45:00,88.78,88.81,88.77,88.8,27600.0,62.6467,62.6678,62.6396,62.6608,27600.0
2012-06-07 11:50:00,88.8,88.92,88.8,88.85,53400.0,62.6608,62.7455,62.6608,62.6961,53400.0
2012-06-07 11:55:00,88.84,88.86,88.75,88.82,39100.0,62.689,62.7031,62.6255,62.6749,39100.0
2012-06-07 12:00:00,88.82,88.87,88.81,88.86,26800.0,62.6749,62.7102,62.6678,62.7031,26800.0
2012-06-07 12:05:00,88.85,88.87,88.76,88.76,51500.0,62.6961,62.7102,62.6326,62.6326,51500.0
2012-06-07 12:10:00,88.76,88.81,88.75,88.81,47700.0,62.6326,62.6678,62.6255,62.6678,47700.0
2012-06-07 12:15:00,88.81,89.03,88.81,88.93,61800.0,62.6678,62.8231,62.6678,62.7525,61800.0
2012-06-07 12:20:00,88.94,88.97,88.89,88.9,46000.0,62.7596,62.7807,62.7243,62.7313,46000.0
2012-06-07 12:25:00,88.91,88.94,88.88,88.89,45900.0,62.7384,62.7596,62.7172,62.7243,45900.0
2012-06-07 12:30:00,88.88,88.89,88.85,88.87,27300.0,62.7172,62.7243,62.6961,62.7102,27300.0
2012-06-07 12:35:00,88.88,88.89,88.84,88.87,48400.0,62.7172,62.7243,62.689,62.7102,48400.0
2012-06-07 12:40:00,88.88,88.91,88.82,88.84,55800.0,62.7172,62.7384,62.6749,62.689,55800.0
2012-06-07 12:45:00,88.84,88.86,88.8,88.81,40000.0,62.689,62.7031,62.6608,62.6678,40000.0
2012-06-07 12:50:00,88.81,88.9,88.79,88.9,79500.0,62.6678,62.7313,62.6537,62.7313,79500.0
2012-06-07 12:55:00,88.9,88.93,88.86,88.92,93400.0,62.7313,62.7525,62.7031,62.7455,93400.0
2012-06-07 13:00:00,88.93,89.0,88.92,89.0,30600.0,62.7525,62.8019,62.7455,62.8019,30600.0
2012-06-07 13:05:00,89.0,89.0,88.97,88.99,16500.0,62.8019,62.8019,62.7807,62.7948,16500.0
2012-06-07 13:10:00,88.99,89.06,88.98,89.06,55400.0,62.7948,62.8442,62.7878,62.8442,55400.0
2012-06-07 13:15:00,89.06,89.18,89.05,89.13,73100.0,62.8442,62.9289,62.8372,62.8936,73100.0
2012-06-07 13:20:00,89.13,89.24,89.13,89.2,78100.0,62.8936,62.9713,62.8936,62.943,78100.0
2012-06-07 13:25:00,89.2,89.23,89.17,89.17,121700.0,62.943,62.9642,62.9219,62.9219,121700.0
2012-06-07 13:30:00,89.18,89.24,89.15,89.21,76800.0,62.9289,62.9713,62.9078,62.9501,76800.0
2012-06-07 13:35:00,89.2,89.22,89.15,89.16,53000.0,62.943,62.9571,62.9078,62.9148,53000.0
2012-06-07 13:40:00,89.17,89.25,89.17,89.25,70500.0,62.9219,62.9783,62.9219,62.9783,70500.0
2012-06-07 13:45:00,89.24,89.26,89.2,89.22,53000.0,62.9713,62.9854,62.943,62.9571,53000.0
2012-06-07 13:50:00,89.22,89.22,89.11,89.13,72900.0,62.9571,62.9571,62.8795,62.8936,72900.0
2012-06-07 13:55:00,89.14,89.17,89.07,89.09,46900.0,62.9007,62.9219,62.8513,62.8654,46900.0
2012-06-07 14:00:00,89.09,89.1,89.06,89.07,52900.0,62.8654,62.8725,62.8442,62.8513,52900.0
2012-06-07 14:05:00,89.07,89.08,89.02,89.05,55200.0,62.8513,62.8584,62.816,62.8372,55200.0
2012-06-07 14:10:00,89.06,89.14,89.04,89.1,39400.0,62.8442,62.9007,62.8301,62.8725,39400.0
2012-06-07 14:15:00,89.1,89.22,89.1,89.18,55800.0,62.8725,62.9571,62.8725,62.9289,55800.0
2012-06-07 14:20:00,89.17,89.2,89.15,89.18,76100.0,62.9219,62.943,62.9078,62.9289,76100.0
2012-06-07 14:25:00,89.18,89.19,89.12,89.15,49800.0,62.9289,62.936,62.8866,62.9078,49800.0
2012-06-07 14:30:00,89.14,89.15,89.11,89.12,45800.0,62.9007,62.9078,62.8795,62.8866,45800.0
2012-06-07 14:35:00,89.12,89.14,89.06,89.09,40700.0,62.8866,62.9007,62.8442,62.8654,40700.0
2012-06-07 14:40:00,89.09,89.09,89.0,89.0,72200.0,62.8654,62.8654,62.8019,62.8019,72200.0
2012-06-07 14:45:00,89.0,89.02,88.96,89.02,59600.0,62.8019,62.816,62.7737,62.816,59600.0
2012-06-07 14:50:00,89.01,89.02,88.91,88.94,64800.0,62.809,62.816,62.7384,62.7596,64800.0
2012-06-07 14:55:00,88.95,88.98,88.93,88.98,36900.0,62.7666,62.7878,62.7525,62.7878,36900.0
2012-06-07 15:00:00,88.98,88.98,88.91,88.91,84400.0,62.7878,62.7878,62.7384,62.7384,84400.0
2012-06-07 15:05:00,88.9,88.91,88.83,88.83,119800.0,62.7313,62.7384,62.6819,62.6819,119800.0
2012-06-07 15:10:00,88.83,88.92,88.83,88.91,32200.0,62.6819,62.7455,62.6819,62.7384,32200.0
2012-06-07 15:15:00,88.91,88.92,88.75,88.79,67300.0,62.7384,62.7455,62.6255,62.6537,67300.0
2012-06-07 15:20:00,88.79,88.8,88.66,88.7,116600.0,62.6537,62.6608,62.562,62.5902,116600.0
2012-06-07 15:25:00,88.69,88.71,88.59,88.69,118400.0,62.5832,62.5973,62.5126,62.5832,118400.0
2012-06-07 15:30:00,88.7,88.71,88.56,88.62,107200.0,62.5902,62.5973,62.4914,62.5338,107200.0
2012-06-07 15:35:00,88.62,88.65,88.5,88.51,91600.0,62.5338,62.5549,62.4491,62.4561,91600.0
2012-06-07 15:40:00,88.51,88.56,88.39,88.42,161600.0,62.4561,62.4914,62.3715,62.3926,161600.0
2012-06-07 15:45:00,88.41,88.42,88.27,88.27,253700.0,62.3856,62.3926,62.2868,62.2868,253700.0
2012-06-07 15:50:00,88.27,88.28,88.01,88.04,384900.0,62.2868,62.2938,62.1033,62.1245,384900.0
2012-06-07 15:55:00,88.04,88.38,88.03,88.35,772400.0,62.1245,62.3644,62.1174,62.3432,772400.0
2012-06-08 09:30:00,86.32,86.49,86.0,86.2,659700.0,60.9108,61.0307,60.685,60.8261,659700.0
2012-06-08 09:35:00,86.21,86.27,86.05,86.05,322200.0,60.8332,60.8755,60.7203,60.7203,322200.0
2012-06-08 09:40:00,86.05,86.62,85.92,86.47,631700.0,60.7203,61.1225,60.6285,61.0166,631700.0
2012-06-08 09:45:00,86.46,86.7,86.43,86.62,268600.0,61.0096,61.1789,60.9884,61.1225,268600.0
2012-06-08 09:50:00,86.62,87.0,86.6,86.62,402600.0,61.1225,61.3906,61.1084,61.1225,402600.0
2012-06-08 09:55:00,86.61,86.9,86.59,86.9,332500.0,61.1154,61.3201,61.1013,61.3201,332500.0
2012-06-08 10:00:00,86.89,86.93,86.62,86.88,191900.0,61.313,61.3412,61.1225,61.3059,191900.0
2012-06-08 10:05:00,86.87,86.97,86.67,86.72,281900.0,61.2989,61.3695,61.1578,61.193,281900.0
2012-06-08 10:10:00,86.72,86.73,86.46,86.48,211200.0,61.193,61.2001,61.0096,61.0237,211200.0
2012-06-08 10:15:00,86.47,86.64,86.41,86.49,165700.0,61.0166,61.1366,60.9743,61.0307,165700.0
2012-06-08 10:20:00,86.51,86.59,86.41,86.55,118200.0,61.0449,61.1013,60.9743,61.0731,118200.0
2012-06-08 10:25:00,86.55,86.69,86.5,86.6,144100.0,61.0731,61.1719,61.0378,61.1084,144100.0
2012-06-08 10:30:00,86.6,86.63,86.51,86.53,130700.0,61.1084,61.1295,61.0449,61.059,130700.0
2012-06-08 10:35:00,86.53,86.94,86.52,86.89,288800.0,61.059,61.3483,61.0519,61.313,288800.0
2012-06-08 10:40:00,86.88,86.98,86.86,86.98,131900.0,61.3059,61.3765,61.2918,61.3765,131900.0
2012-06-08 10:45:00,86.99,87.15,86.96,87.12,220200.0,61.3836,61.4965,61.3624,61.4753,220200.0
2012-06-08 10:50:00,87.13,87.2,86.92,86.99,117400.0,61.4824,61.5318,61.3342,61.3836,117400.0
2012-06-08 10:55:00,86.99,87.07,86.93,86.98,74700.0,61.3836,61.44,61.3412,61.3765,74700.0
2012-06-08 11:00:00,86.99,87.02,86.95,86.95,74000.0,61.3836,61.4047,61.3553,61.3553,74000.0
2012-06-08 11:05:00,86.95,86.99,86.81,86.85,108000.0,61.3553,61.3836,61.2566,61.2848,108000.0
2012-06-08 11:10:00,86.86,86.94,86.85,86.86,76300.0,61.2918,61.3483,61.2848,61.2918,76300.0
2012-06-08 11:15:00,86.86,87.01,86.85,87.01,87300.0,61.2918,61.3977,61.2848,61.3977,87300.0
2012-06-08 11:20:00,87.0,87.22,86.94,87.19,97000.0,61.3906,61.5459,61.3483,61.5247,97000.0
2012-06-08 11:25:00,87.19,87.26,87.18,87.24,101200.0,61.5247,61.5741,61.5176,61.56,101200.0
2012-06-08 11:30:00,87.25,87.43,87.24,87.31,205500.0,61.567,61.6941,61.56,61.6094,205500.0
2012-06-08 11:35:00,87.34,87.49,87.33,87.43,169400.0,61.6305,61.7364,61.6235,61.6941,169400.0
2012-06-08 11:40:00,87.42,87.47,87.33,87.34,127900.0,61.687,61.7223,61.6235,61.6305,127900.0
2012-06-08 11:45:00,87.35,87.45,87.33,87.45,36600.0,61.6376,61.7082,61.6235,61.7082,36600.0
2012-06-08 11:50:00,87.45,87.61,87.45,87.52,217700.0,61.7082,61.8211,61.7082,61.7576,217700.0
2012-06-08 11:55:00,87.51,87.58,87.48,87.51,113900.0,61.7505,61.7999,61.7293,61.7505,113900.0
2012-06-08 12:00:00,87.49,87.54,87.4,87.44,98300.0,61.7364,61.7717,61.6729,61.7011,98300.0
2012-06-08 12:05:00,87.42,87.66,87.38,87.59,124700.0,61.687,61.8563,61.6588,61.807,124700.0
2012-06-08 12:10:00,87.58,87.78,87.58,87.74,85400.0,61.7999,61.941,61.7999,61.9128,85400.0
2012-06-08 12:15:00,87.75,87.88,87.67,87.88,90200.0,61.9199,62.0116,61.8634,62.0116,90200.0
2012-06-08 12:20:00,87.89,87.96,87.74,87.74,93400.0,62.0186,62.068,61.9128,61.9128,93400.0
2012-06-08 12:25:00,87.73,87.91,87.73,87.87,52800.0,61.9057,62.0328,61.9057,62.0045,52800.0
2012-06-08 12:30:00,87.85,88.0,87.83,88.0,102300.0,61.9904,62.0963,61.9763,62.0963,102300.0
2012-06-08 12:35:00,87.98,88.0,87.9,87.96,67500.0,62.0822,62.0963,62.0257,62.068,67500.0
2012-06-08 12:40:00,87.96,88.0,87.87,87.99,76300.0,62.068,62.0963,62.0045,62.0892,76300.0
2012-06-08 12:45:00,87.98,88.25,87.95,88.25,141100.0,62.0822,62.2727,62.061,62.2727,141100.0
2012-06-08 12:50:00,88.23,88.27,88.03,88.11,181700.0,62.2586,62.2868,62.1174,62.1739,181700.0
2012-06-08 12:55:00,88.11,88.11,87.94,88.02,122800.0,62.1739,62.1739,62.0539,62.1104,122800.0
2012-06-08 13:00:00,88.01,88.09,87.96,88.06,78300.0,62.1033,62.1598,62.068,62.1386,78300.0
2012-06-08 13:05:00,88.05,88.06,87.97,88.04,52400.0,62.1315,62.1386,62.0751,62.1245,52400.0
2012-06-08 13:10:00,88.06,88.07,87.96,87.98,81200.0,62.1386,62.1457,62.068,62.0822,81200.0
2012-06-08 13:15:00,87.98,88.05,87.9,88.01,50500.0,62.0822,62.1315,62.0257,62.1033,50500.0
2012-06-08 13:20:00,88.01,88.06,87.98,88.03,55800.0,62.1033,62.1386,62.0822,62.1174,55800.0
2012-06-08 13:25:00,88.02,88.03,87.95,88.0,36400.0,62.1104,62.1174,62.061,62.0963,36400.0
2012-06-08 13:30:00,88.01,88.02,87.97,87.98,85600.0,62.1033,62.1104,62.0751,62.0822,85600.0
2012-06-08 13:35:00,87.99,88.01,87.94,87.99,50700.0,62.0892,62.1033,62.0539,62.0892,50700.0
2012-06-08 13:40:00,87.98,87.99,87.95,87.98,45700.0,62.0822,62.0892,62.061,62.0822,45700.0
2012-06-08 13:45:00,87.98,88.04,87.96,88.01,31000.0,62.0822,62.1245,62.068,62.1033,31000.0
2012-06-08 13:50:00,88.01,88.08,87.97,88.06,95000.0,62.1033,62.1527,62.0751,62.1386,95000.0
2012-06-08 13:55:00,88.06,88.12,88.05,88.08,86200.0,62.1386,62.1809,62.1315,62.1527,86200.0
2012-06-08 14:00:00,88.08,88.1,87.99,88.0,75000.0,62.1527,62.1668,62.0892,62.0963,75000.0
2012-06-08 14:05:00,88.0,88.07,87.98,88.02,49500.0,62.0963,62.1457,62.0822,62.1104,49500.0
2012-06-08 14:10:00,88.02,88.03,87.91,87.93,49900.0,62.1104,62.1174,62.0328,62.0469,49900.0
2012-06-08 14:15:00,87.93,87.94,87.83,87.84,64100.0,62.0469,62.0539,61.9763,61.9834,64100.0
2012-06-08 14:20:00,87.83,87.84,87.78,87.81,66100.0,61.9763,61.9834,61.941,61.9622,66100.0
2012-06-08 14:25:00,87.82,87.83,87.77,87.79,51600.0,61.9692,61.9763,61.934,61.9481,51600.0
2012-06-08 14:30:00,87.78,87.89,87.74,87.86,56800.0,61.941,62.0186,61.9128,61.9975,56800.0
2012-06-08 14:35:00,87.86,88.0,87.86,87.99,62100.0,61.9975,62.0963,61.9975,62.0892,62100.0
2012-06-08 14:40:00,87.98,87.99,87.89,87.91,45100.0,62.0822,62.0892,62.0186,62.0328,45100.0
2012-06-08 14:45:00,87.9,87.91,87.82,87.83,55800.0,62.0257,62.0328,61.9692,61.9763,55800.0
2012-06-08 14:50:00,87.83,87.99,87.8,87.93,71600.0,61.9763,62.0892,61.9551,62.0469,71600.0
2012-06-08 14:55:00,87.94,88.0,87.9,87.96,89900.0,62.0539,62.0963,62.0257,62.068,89900.0
2012-06-08 15:00:00,87.96,88.0,87.93,87.98,48900.0,62.068,62.0963,62.0469,62.0822,48900.0
2012-06-08 15:05:00,87.98,88.01,87.92,87.94,58300.0,62.0822,62.1033,62.0398,62.0539,58300.0
2012-06-08 15:10:00,87.92,87.97,87.87,87.88,121800.0,62.0398,62.0751,62.0045,62.0116,121800.0
2012-06-08 15:15:00,87.87,87.91,87.73,87.74,109400.0,62.0045,62.0328,61.9057,61.9128,109400.0
2012-06-08 15:20:00,87.74,87.81,87.68,87.69,105900.0,61.9128,61.9622,61.8705,61.8775,105900.0
2012-06-08 15:25:00,87.69,87.76,87.64,87.66,93100.0,61.8775,61.9269,61.8422,61.8563,93100.0
2012-06-08 15:30:00,87.66,87.71,87.62,87.65,133500.0,61.8563,61.8916,61.8281,61.8493,133500.0
2012-06-08 15:35:00,87.65,87.75,87.64,87.72,93800.0,61.8493,61.9199,61.8422,61.8987,93800.0
2012-06-08 15:40:00,87.72,87.83,87.72,87.83,148900.0,61.8987,61.9763,61.8987,61.9763,148900.0
2012-06-08 15:45:00,87.83,87.92,87.83,87.86,166900.0,61.9763,62.0398,61.9763,61.9975,166900.0
2012-06-08 15:50:00,87.85,87.87,87.75,87.86,187700.0,61.9904,62.0045,61.9199,61.9975,187700.0
2012-06-08 15:55:00,87.85,87.92,87.72,87.74,421200.0,61.9904,62.0398,61.8987,61.9128,421200.0
2012-06-11 09:30:00,88.98,89.05,88.55,88.69,471700.0,62.7878,62.8372,62.4844,62.5832,471700.0
2012-06-11 09:35:00,88.69,88.74,88.5,88.53,180400.0,62.5832,62.6184,62.4491,62.4703,180400.0
2012-06-11 09:40:00,88.55,88.7,88.32,88.36,149000.0,62.4844,62.5902,62.3221,62.3503,149000.0
2012-06-11 09:45:00,88.36,88.46,88.33,88.39,117500.0,62.3503,62.4209,62.3291,62.3715,117500.0
2012-06-11 09:50:00,88.37,88.38,88.17,88.17,105500.0,62.3574,62.3644,62.2162,62.2162,105500.0
2012-06-11 09:55:00,88.16,88.2,87.95,88.0,130500.0,62.2092,62.2374,62.061,62.0963,130500.0
2012-06-11 10:00:00,87.99,88.2,87.9,87.96,153000.0,62.0892,62.2374,62.0257,62.068,153000.0
2012-06-11 10:05:00,87.97,88.03,87.85,87.98,117700.0,62.0751,62.1174,61.9904,62.0822,117700.0
2012-06-11 10:10:00,87.97,88.0,87.89,88.0,136300.0,62.0751,62.0963,62.0186,62.0963,136300.0
2012-06-11 10:15:00,88.0,88.06,87.8,87.8,104300.0,62.0963,62.1386,61.9551,61.9551,104300.0
2012-06-11 10:20:00,87.8,87.88,87.7,87.71,110800.0,61.9551,62.0116,61.8846,61.8916,110800.0
2012-06-11 10:25:00,87.72,87.77,87.66,87.69,90400.0,61.8987,61.934,61.8563,61.8775,90400.0
2012-06-11 10:30:00,87.69,87.82,87.58,87.79,122700.0,61.8775,61.9692,61.7999,61.9481,122700.0
2012-06-11 10:35:00,87.76,87.84,87.72,87.79,113800.0,61.9269,61.9834,61.8987,61.9481,113800.0
2012-06-11 10:40:00,87.79,87.81,87.52,87.54,88000.0,61.9481,61.9622,61.7576,61.7717,88000.0
2012-06-11 10:45:00,87.53,87.54,87.3,87.5,137900.0,61.7646,61.7717,61.6023,61.7434,137900.0
2012-06-11 10:50:00,87.53,87.55,87.41,87.51,76800.0,61.7646,61.7787,61.6799,61.7505,76800.0
2012-06-11 10:55:00,87.51,87.62,87.41,87.59,72500.0,61.7505,61.8281,61.6799,61.807,72500.0
2012-06-11 11:00:00,87.61,87.62,87.4,87.51,68900.0,61.8211,61.8281,61.6729,61.7505,68900.0
2012-06-11 11:05:00,87.51,87.59,87.45,87.58,60300.0,61.7505,61.807,61.7082,61.7999,60300.0
2012-06-11 11:10:00,87.59,87.69,87.51,87.53,68400.0,61.807,61.8775,61.7505,61.7646,68400.0
2012-06-11 11:15:00,87.52,87.6,87.5,87.5,50800.0,61.7576,61.814,61.7434,61.7434,50800.0
2012-06-11 11:20:00,87.49,87.6,87.42,87.56,62100.0,61.7364,61.814,61.687,61.7858,62100.0
2012-06-11 11:25:00,87.59,87.59,87.5,87.5,58600.0,61.807,61.807,61.7434,61.7434,58600.0
2012-06-11 11:30:00,87.51,87.53,87.46,87.51,75600.0,61.7505,61.7646,61.7152,61.7505,75600.0
2012-06-11 11:35:00,87.51,87.61,87.51,87.6,84000.0,61.7505,61.8211,61.7505,61.814,84000.0
2012-06-11 11:40:00,87.6,87.6,87.47,87.5,61600.0,61.814,61.814,61.7223,61.7434,61600.0
2012-06-11 11:45:00,87.49,87.51,87.42,87.43,49800.0,61.7364,61.7505,61.687,61.6941,49800.0
2012-06-11 11:50:00,87.43,87.44,87.25,87.25,126000.0,61.6941,61.7011,61.567,61.567,126000.0
2012-06-11 11:55:00,87.26,87.35,87.15,87.3,116600.0,61.5741,61.6376,61.4965,61.6023,116600.0
2012-06-11 12:00:00,87.29,87.3,87.17,87.25,89200.0,61.5953,61.6023,61.5106,61.567,89200.0
2012-06-11 12:05:00,87.25,87.26,87.19,87.23,76600.0,61.567,61.5741,61.5247,61.5529,76600.0
2012-06-11 12:10:00,87.24,87.29,87.17,87.2,52800.0,61.56,61.5953,61.5106,61.5318,52800.0
2012-06-11 12:15:00,87.2,87.21,87.14,87.19,56700.0,61.5318,61.5388,61.4894,61.5247,56700.0
2012-06-11 12:20:00,87.19,87.27,87.17,87.23,71500.0,61.5247,61.5811,61.5106,61.5529,71500.0
2012-06-11 12:25:00,87.23,87.24,87.08,87.16,124200.0,61.5529,61.56,61.4471,61.5035,124200.0
2012-06-11 12:30:00,87.17,87.2,87.08,87.08,58400.0,61.5106,61.5318,61.4471,61.4471,58400.0
2012-06-11 12:35:00,87.08,87.15,87.08,87.15,84800.0,61.4471,61.4965,61.4471,61.4965,84800.0
2012-06-11 12:40:00,87.15,87.15,87.06,87.07,130300.0,61.4965,61.4965,61.433,61.44,130300.0
2012-06-11 12:45:00,87.08,87.19,87.06,87.16,65900.0,61.4471,61.5247,61.433,61.5035,65900.0
2012-06-11 12:50:00,87.16,87.17,87.12,87.13,56300.0,61.5035,61.5106,61.4753,61.4824,56300.0
2012-06-11 12:55:00,87.12,87.14,87.08,87.14,47100.0,61.4753,61.4894,61.4471,61.4894,47100.0
2012-06-11 13:00:00,87.13,87.17,87.13,87.17,74300.0,61.4824,61.5106,61.4824,61.5106,74300.0
2012-06-11 13:05:00,87.16,87.18,87.13,87.15,52600.0,61.5035,61.5176,61.4824,61.4965,52600.0
2012-06-11 13:10:00,87.15,87.21,87.14,87.2,94200.0,61.4965,61.5388,61.4894,61.5318,94200.0
2012-06-11 13:15:00,87.2,87.28,87.15,87.25,128600.0,61.5318,61.5882,61.4965,61.567,128600.0
2012-06-11 13:20:00,87.25,87.29,87.24,87.27,56300.0,61.567,61.5953,61.56,61.5811,56300.0
2012-06-11 13:25:00,87.26,87.27,87.2,87.2,57100.0,61.5741,61.5811,61.5318,61.5318,57100.0
2012-06-11 13:30:00,87.2,87.22,87.08,87.08,135300.0,61.5318,61.5459,61.4471,61.4471,135300.0
2012-06-11 13:35:00,87.07,87.2,87.05,87.13,119200.0,61.44,61.5318,61.4259,61.4824,119200.0
2012-06-11 13:40:00,87.13,87.14,87.07,87.08,91100.0,61.4824,61.4894,61.44,61.4471,91100.0
2012-06-11 13:45:00,87.07,87.1,87.0,87.03,121300.0,61.44,61.4612,61.3906,61.4118,121300.0
2012-06-11 13:50:00,87.03,87.05,86.96,86.96,191100.0,61.4118,61.4259,61.3624,61.3624,191100.0
2012-06-11 13:55:00,86.97,87.01,86.95,87.01,110000.0,61.3695,61.3977,61.3553,61.3977,110000.0
2012-06-11 14:00:00,87.01,87.03,86.93,86.98,172900.0,61.3977,61.4118,61.3412,61.3765,172900.0
2012-06-11 14:05:00,86.98,87.11,86.98,87.03,96700.0,61.3765,61.4682,61.3765,61.4118,96700.0
2012-06-11 14:10:00,87.02,87.06,87.0,87.04,64100.0,61.4047,61.433,61.3906,61.4189,64100.0
2012-06-11 14:15:00,87.03,87.05,86.99,87.02,119000.0,61.4118,61.4259,61.3836,61.4047,119000.0
2012-06-11 14:20:00,87.02,87.06,87.0,87.04,104200.0,61.4047,61.433,61.3906,61.4189,104200.0
2012-06-11 14:25:00,87.03,87.04,86.99,87.0,95600.0,61.4118,61.4189,61.3836,61.3906,95600.0
2012-06-11 14:30:00,87.0,87.05,86.99,87.01,82300.0,61.3906,61.4259,61.3836,61.3977,82300.0
2012-06-11 14:35:00,87.01,87.03,86.98,86.99,105000.0,61.3977,61.4118,61.3765,61.3836,105000.0
2012-06-11 14:40:00,87.0,87.05,87.0,87.04,95000.0,61.3906,61.4259,61.3906,61.4189,95000.0
2012-06-11 14:45:00,87.03,87.08,87.03,87.07,75800.0,61.4118,61.4471,61.4118,61.44,75800.0
2012-06-11 14:50:00,87.07,87.1,87.0,87.02,93900.0,61.44,61.4612,61.3906,61.4047,93900.0
2012-06-11 14:55:00,87.02,87.09,87.01,87.05,81900.0,61.4047,61.4541,61.3977,61.4259,81900.0
2012-06-11 15:00:00,87.05,87.05,86.98,87.02,90300.0,61.4259,61.4259,61.3765,61.4047,90300.0
2012-06-11 15:05:00,87.02,87.07,86.98,86.98,123700.0,61.4047,61.44,61.3765,61.3765,123700.0
2012-06-11 15:10:00,86.99,87.03,86.97,87.02,153500.0,61.3836,61.4118,61.3695,61.4047,153500.0
2012-06-11 15:15:00,87.03,87.04,86.96,86.99,149700.0,61.4118,61.4189,61.3624,61.3836,149700.0
2012-06-11 15:20:00,86.99,87.02,86.95,87.0,118600.0,61.3836,61.4047,61.3553,61.3906,118600.0
2012-06-11 15:25:00,87.0,87.02,86.99,87.01,114200.0,61.3906,61.4047,61.3836,61.3977,114200.0
2012-06-11 15:30:00,87.01,87.03,87.0,87.01,183700.0,61.3977,61.4118,61.3906,61.3977,183700.0
2012-06-11 15:35:00,87.0,87.02,86.95,87.02,122700.0,61.3906,61.4047,61.3553,61.4047,122700.0
2012-06-11 15:40:00,87.02,87.07,86.95,86.98,209500.0,61.4047,61.44,61.3553,61.3765,209500.0
2012-06-11 15:45:00,86.98,87.01,86.82,86.82,208900.0,61.3765,61.3977,61.2636,61.2636,208900.0
2012-06-11 15:50:00,86.83,86.86,86.7,86.7,204200.0,61.2707,61.2918,61.1789,61.1789,204200.0
2012-06-11 15:55:00,86.71,86.73,86.59,86.6,588200.0,61.186,61.2001,61.1013,61.1084,588200.0
2012-06-12 09:30:00,87.0,87.13,86.67,87.09,231600.0,61.3906,61.4824,61.1578,61.4541,231600.0
2012-06-12 09:35:00,87.08,87.1,86.89,86.99,78500.0,61.4471,61.4612,61.313,61.3836,78500.0
2012-06-12 09:40:00,86.99,87.0,86.84,86.89,144700.0,61.3836,61.3906,61.2777,61.313,144700.0
2012-06-12 09:45:00,86.89,86.94,86.82,86.9,127000.0,61.313,61.3483,61.2636,61.3201,127000.0
2012-06-12 09:50:00,86.9,86.93,86.85,86.88,131500.0,61.3201,61.3412,61.2848,61.3059,131500.0
2012-06-12 09:55:00,86.88,87.1,86.86,87.0,150500.0,61.3059,61.4612,61.2918,61.3906,150500.0
2012-06-12 10:00:00,87.01,87.15,86.98,87.04,94000.0,61.3977,61.4965,61.3765,61.4189,94000.0
2012-06-12 10:05:00,87.03,87.04,86.78,86.85,91300.0,61.4118,61.4189,61.2354,61.2848,91300.0
2012-06-12 10:10:00,86.86,86.95,86.79,86.91,59000.0,61.2918,61.3553,61.2424,61.3271,59000.0
2012-06-12 10:15:00,86.92,87.01,86.82,86.86,77900.0,61.3342,61.3977,61.2636,61.2918,77900.0
2012-06-12 10:20:00,86.86,86.88,86.81,86.82,90600.0,61.2918,61.3059,61.2566,61.2636,90600.0
2012-06-12 10:25:00,86.84,86.96,86.83,86.93,109800.0,61.2777,61.3624,61.2707,61.3412,109800.0
2012-06-12 10:30:00,86.93,86.98,86.85,86.98,54500.0,61.3412,61.3765,61.2848,61.3765,54500.0
2012-06-12 10:35:00,86.97,87.0,86.83,86.85,50500.0,61.3695,61.3906,61.2707,61.2848,50500.0
2012-06-12 10:40:00,86.86,87.01,86.86,86.91,62800.0,61.2918,61.3977,61.2918,61.3271,62800.0
2012-06-12 10:45:00,86.91,87.06,86.88,87.02,87500.0,61.3271,61.433,61.3059,61.4047,87500.0
2012-06-12 10:50:00,87.03,87.05,86.94,87.03,132100.0,61.4118,61.4259,61.3483,61.4118,132100.0
2012-06-12 10:55:00,87.02,87.1,86.91,86.95,92800.0,61.4047,61.4612,61.3271,61.3553,92800.0
2012-06-12 11:00:00,86.94,87.06,86.94,87.03,92800.0,61.3483,61.433,61.3483,61.4118,92800.0
2012-06-12 11:05:00,87.05,87.11,87.03,87.11,125300.0,61.4259,61.4682,61.4118,61.4682,125300.0
2012-06-12 11:10:00,87.11,87.26,87.1,87.25,250300.0,61.4682,61.5741,61.4612,61.567,250300.0
2012-06-12 11:15:00,87.25,87.35,87.25,87.32,83100.0,61.567,61.6376,61.567,61.6164,83100.0
2012-06-12 11:20:00,87.33,87.56,87.33,87.51,116400.0,61.6235,61.7858,61.6235,61.7505,116400.0
2012-06-12 11:25:00,87.52,87.59,87.52,87.54,69700.0,61.7576,61.807,61.7576,61.7717,69700.0
2012-06-12 11:30:00,87.54,87.55,87.42,87.43,85200.0,61.7717,61.7787,61.687,61.6941,85200.0
2012-06-12 11:35:00,87.42,87.47,87.4,87.45,70700.0,61.687,61.7223,61.6729,61.7082,70700.0
2012-06-12 11:40:00,87.47,87.49,87.38,87.42,70700.0,61.7223,61.7364,61.6588,61.687,70700.0
2012-06-12 11:45:00,87.42,87.45,87.31,87.33,55700.0,61.687,61.7082,61.6094,61.6235,55700.0
2012-06-12 11:50:00,87.32,87.34,87.26,87.27,36400.0,61.6164,61.6305,61.5741,61.5811,36400.0
2012-06-12 11:55:00,87.27,87.29,87.26,87.26,36200.0,61.5811,61.5953,61.5741,61.5741,36200.0
2012-06-12 12:00:00,87.26,87.32,87.23,87.3,134300.0,61.5741,61.6164,61.5529,61.6023,134300.0
2012-06-12 12:05:00,87.3,87.33,87.22,87.24,52800.0,61.6023,61.6235,61.5459,61.56,52800.0
2012-06-12 12:10:00,87.25,87.25,87.17,87.19,132900.0,61.567,61.567,61.5106,61.5247,132900.0
2012-06-12 12:15:00,87.19,87.25,87.17,87.23,43900.0,61.5247,61.567,61.5106,61.5529,43900.0
2012-06-12 12:20:00,87.23,87.28,87.21,87.27,44800.0,61.5529,61.5882,61.5388,61.5811,44800.0
2012-06-12 12:25:00,87.27,87.27,87.23,87.23,35600.0,61.5811,61.5811,61.5529,61.5529,35600.0
2012-06-12 12:30:00,87.23,87.24,87.21,87.22,54000.0,61.5529,61.56,61.5388,61.5459,54000.0
2012-06-12 12:35:00,87.22,87.28,87.19,87.2,58600.0,61.5459,61.5882,61.5247,61.5318,58600.0
2012-06-12 12:40:00,87.19,87.2,87.09,87.11,59900.0,61.5247,61.5318,61.4541,61.4682,59900.0
2012-06-12 12:45:00,87.12,87.17,87.05,87.12,52200.0,61.4753,61.5106,61.4259,61.4753,52200.0
2012-06-12 12:50:00,87.11,87.12,87.03,87.05,46300.0,61.4682,61.4753,61.4118,61.4259,46300.0
2012-06-12 12:55:00,87.04,87.04,87.0,87.02,33900.0,61.4189,61.4189,61.3906,61.4047,33900.0
2012-06-12 13:00:00,87.02,87.07,86.96,86.98,68400.0,61.4047,61.44,61.3624,61.3765,68400.0
2012-06-12 13:05:00,86.99,87.07,86.98,87.01,47200.0,61.3836,61.44,61.3765,61.3977,47200.0
2012-06-12 13:10:00,87.0,87.18,87.0,87.16,94000.0,61.3906,61.5176,61.3906,61.5035,94000.0
2012-06-12 13:15:00,87.16,87.17,87.1,87.14,49500.0,61.5035,61.5106,61.4612,61.4894,49500.0
2012-06-12 13:20:00,87.13,87.19,87.12,87.13,73800.0,61.4824,61.5247,61.4753,61.4824,73800.0
2012-06-12 13:25:00,87.12,87.13,87.0,87.01,48000.0,61.4753,61.4824,61.3906,61.3977,48000.0
2012-06-12 13:30:00,87.02,87.09,87.0,87.08,37900.0,61.4047,61.4541,61.3906,61.4471,37900.0
2012-06-12 13:35:00,87.09,87.19,87.09,87.18,47200.0,61.4541,61.5247,61.4541,61.5176,47200.0
2012-06-12 13:40:00,87.18,87.2,87.1,87.19,58000.0,61.5176,61.5318,61.4612,61.5247,58000.0
2012-06-12 13:45:00,87.17,87.22,87.12,87.17,58700.0,61.5106,61.5459,61.4753,61.5106,58700.0
2012-06-12 13:50:00,87.19,87.21,87.15,87.16,46500.0,61.5247,61.5388,61.4965,61.5035,46500.0
2012-06-12 13:55:00,87.17,87.19,87.06,87.11,49900.0,61.5106,61.5247,61.433,61.4682,49900.0
2012-06-12 14:00:00,87.1,87.18,87.09,87.18,42100.0,61.4612,61.5176,61.4541,61.5176,42100.0
2012-06-12 14:05:00,87.17,87.17,87.07,87.12,43300.0,61.5106,61.5106,61.44,61.4753,43300.0
2012-06-12 14:10:00,87.11,87.16,87.05,87.12,56300.0,61.4682,61.5035,61.4259,61.4753,56300.0
2012-06-12 14:15:00,87.13,87.17,87.1,87.13,51100.0,61.4824,61.5106,61.4612,61.4824,51100.0
2012-06-12 14:20:00,87.13,87.18,87.09,87.16,67000.0,61.4824,61.5176,61.4541,61.5035,67000.0
2012-06-12 14:25:00,87.17,87.18,87.15,87.15,62800.0,61.5106,61.5176,61.4965,61.4965,62800.0
2012-06-12 14:30:00,87.14,87.3,87.13,87.3,153900.0,61.4894,61.6023,61.4824,61.6023,153900.0
2012-06-12 14:35:00,87.3,87.4,87.29,87.36,137500.0,61.6023,61.6729,61.5953,61.6447,137500.0
2012-06-12 14:40:00,87.36,87.47,87.34,87.43,102700.0,61.6447,61.7223,61.6305,61.6941,102700.0
2012-06-12 14:45:00,87.43,87.54,87.42,87.49,93100.0,61.6941,61.7717,61.687,61.7364,93100.0
2012-06-12 14:50:00,87.49,87.5,87.42,87.44,80600.0,61.7364,61.7434,61.687,61.7011,80600.0
2012-06-12 14:55:00,87.43,87.46,87.42,87.44,80900.0,61.6941,61.7152,61.687,61.7011,80900.0
2012-06-12 15:00:00,87.45,87.45,87.39,87.41,89200.0,61.7082,61.7082,61.6658,61.6799,89200.0
2012-06-12 15:05:00,87.4,87.46,87.39,87.44,94200.0,61.6729,61.7152,61.6658,61.7011,94200.0
2012-06-12 15:10:00,87.44,87.46,87.35,87.35,80400.0,61.7011,61.7152,61.6376,61.6376,80400.0
2012-06-12 15:15:00,87.35,87.39,87.3,87.36,69900.0,61.6376,61.6658,61.6023,61.6447,69900.0
2012-06-12 15:20:00,87.36,87.36,87.29,87.33,93100.0,61.6447,61.6447,61.5953,61.6235,93100.0
2012-06-12 15:25:00,87.32,87.43,87.32,87.38,92700.0,61.6164,61.6941,61.6164,61.6588,92700.0
2012-06-12 15:30:00,87.39,87.4,87.21,87.21,153400.0,61.6658,61.6729,61.5388,61.5388,153400.0
2012-06-12 15:35:00,87.21,87.32,87.21,87.32,132500.0,61.5388,61.6164,61.5388,61.6164,132500.0
2012-06-12 15:40:00,87.31,87.54,87.29,87.48,131400.0,61.6094,61.7717,61.5953,61.7293,131400.0
2012-06-12 15:45:00,87.49,87.55,87.45,87.46,146300.0,61.7364,61.7787,61.7082,61.7152,146300.0
2012-06-12 15:50:00,87.46,87.51,87.4,87.49,146400.0,61.7152,61.7505,61.6729,61.7364,146400.0
2012-06-12 15:55:00,87.48,87.52,87.42,87.49,271800.0,61.7293,61.7576,61.687,61.7364,271800.0
2012-06-13 09:30:00,86.95,87.45,86.88,87.41,426700.0,61.3553,61.7082,61.3059,61.6799,426700.0
2012-06-13 09:35:00,87.41,87.78,87.3,87.73,347200.0,61.6799,61.941,61.6023,61.9057,347200.0
2012-06-13 09:40:00,87.75,88.23,87.7,88.14,347700.0,61.9199,62.2586,61.8846,62.1951,347700.0
2012-06-13 09:45:00,88.14,88.28,88.03,88.07,309500.0,62.1951,62.2938,62.1174,62.1457,309500.0
2012-06-13 09:50:00,88.05,88.06,87.85,87.85,180500.0,62.1315,62.1386,61.9904,61.9904,180500.0
2012-06-13 09:55:00,87.85,88.14,87.83,88.08,185800.0,61.9904,62.1951,61.9763,62.1527,185800.0
2012-06-13 10:00:00,88.08,88.4,88.04,88.34,249900.0,62.1527,62.3785,62.1245,62.3362,249900.0
2012-06-13 10:05:00,88.33,88.55,88.26,88.5,131800.0,62.3291,62.4844,62.2797,62.4491,131800.0
2012-06-13 10:10:00,88.52,88.52,88.35,88.41,115000.0,62.4632,62.4632,62.3432,62.3856,115000.0
2012-06-13 10:15:00,88.41,88.64,88.4,88.54,109100.0,62.3856,62.5479,62.3785,62.4773,109100.0
2012-06-13 10:20:00,88.54,88.6,88.31,88.4,127600.0,62.4773,62.5196,62.315,62.3785,127600.0
2012-06-13 10:25:00,88.38,88.51,88.3,88.45,90500.0,62.3644,62.4561,62.308,62.4138,90500.0
2012-06-13 10:30:00,88.45,88.57,88.43,88.55,80900.0,62.4138,62.4985,62.3997,62.4844,80900.0
2012-06-13 10:35:00,88.56,88.68,88.52,88.67,127000.0,62.4914,62.5761,62.4632,62.569,127000.0
2012-06-13 10:40:00,88.65,88.79,88.6,88.78,140300.0,62.5549,62.6537,62.5196,62.6467,140300.0
2012-06-13 10:45:00,88.77,88.84,88.74,88.82,105600.0,62.6396,62.689,62.6184,62.6749,105600.0
2012-06-13 10:50:00,88.83,88.94,88.75,88.8,121400.0,62.6819,62.7596,62.6255,62.6608,121400.0
2012-06-13 10:55:00,88.8,88.9,88.79,88.82,81700.0,62.6608,62.7313,62.6537,62.6749,81700.0
2012-06-13 11:00:00,88.8,88.8,88.68,88.72,125600.0,62.6608,62.6608,62.5761,62.6043,125600.0
2012-06-13 11:05:00,88.72,88.77,88.67,88.67,78400.0,62.6043,62.6396,62.569,62.569,78400.0
2012-06-13 11:10:00,88.68,88.8,88.68,88.79,54600.0,62.5761,62.6608,62.5761,62.6537,54600.0
2012-06-13 11:15:00,88.8,88.8,88.69,88.74,80500.0,62.6608,62.6608,62.5832,62.6184,80500.0
2012-06-13 11:20:00,88.73,88.85,88.73,88.84,72200.0,62.6114,62.6961,62.6114,62.689,72200.0
2012-06-13 11:25:00,88.83,88.83,88.7,88.72,98300.0,62.6819,62.6819,62.5902,62.6043,98300.0
2012-06-13 11:30:00,88.73,88.88,88.7,88.87,50700.0,62.6114,62.7172,62.5902,62.7102,50700.0
2012-06-13 11:35:00,88.87,88.89,88.72,88.74,88800.0,62.7102,62.7243,62.6043,62.6184,88800.0
2012-06-13 11:40:00,88.74,88.8,88.66,88.66,59200.0,62.6184,62.6608,62.562,62.562,59200.0
2012-06-13 11:45:00,88.66,88.75,88.65,88.66,42900.0,62.562,62.6255,62.5549,62.562,42900.0
2012-06-13 11:50:00,88.67,88.67,88.44,88.44,133800.0,62.569,62.569,62.4067,62.4067,133800.0
2012-06-13 11:55:00,88.45,88.49,88.35,88.42,112100.0,62.4138,62.442,62.3432,62.3926,112100.0
2012-06-13 12:00:00,88.44,88.49,88.39,88.48,71100.0,62.4067,62.442,62.3715,62.435,71100.0
2012-06-13 12:05:00,88.48,88.49,88.4,88.47,51300.0,62.435,62.442,62.3785,62.4279,51300.0
2012-06-13 12:10:00,88.47,88.49,88.35,88.41,59100.0,62.4279,62.442,62.3432,62.3856,59100.0
2012-06-13 12:15:00,88.42,88.5,88.42,88.5,41600.0,62.3926,62.4491,62.3926,62.4491,41600.0
2012-06-13 12:20:00,88.49,88.5,88.43,88.45,36200.0,62.442,62.4491,62.3997,62.4138,36200.0
2012-06-13 12:25:00,88.46,88.48,88.34,88.37,56100.0,62.4209,62.435,62.3362,62.3574,56100.0
2012-06-13 12:30:00,88.37,88.44,88.35,88.36,50700.0,62.3574,62.4067,62.3432,62.3503,50700.0
2012-06-13 12:35:00,88.35,88.45,88.29,88.41,136900.0,62.3432,62.4138,62.3009,62.3856,136900.0
2012-06-13 12:40:00,88.41,88.5,88.4,88.47,50500.0,62.3856,62.4491,62.3785,62.4279,50500.0
2012-06-13 12:45:00,88.48,88.58,88.46,88.53,60700.0,62.435,62.5055,62.4209,62.4703,60700.0
2012-06-13 12:50:00,88.53,88.58,88.51,88.57,50700.0,62.4703,62.5055,62.4561,62.4985,50700.0
2012-06-13 12:55:00,88.56,88.57,88.42,88.43,38700.0,62.4914,62.4985,62.3926,62.3997,38700.0
2012-06-13 13:00:00,88.43,88.45,88.32,88.33,49000.0,62.3997,62.4138,62.3221,62.3291,49000.0
2012-06-13 13:05:00,88.33,88.52,88.33,88.52,79300.0,62.3291,62.4632,62.3291,62.4632,79300.0
2012-06-13 13:10:00,88.51,88.54,88.5,88.53,36600.0,62.4561,62.4773,62.4491,62.4703,36600.0
2012-06-13 13:15:00,88.53,88.54,88.44,88.5,31000.0,62.4703,62.4773,62.4067,62.4491,31000.0
2012-06-13 13:20:00,88.51,88.51,88.41,88.42,45200.0,62.4561,62.4561,62.3856,62.3926,45200.0
2012-06-13 13:25:00,88.43,88.58,88.4,88.55,47000.0,62.3997,62.5055,62.3785,62.4844,47000.0
2012-06-13 13:30:00,88.55,88.55,88.44,88.45,59900.0,62.4844,62.4844,62.4067,62.4138,59900.0
2012-06-13 13:35:00,88.45,88.46,88.37,88.42,69100.0,62.4138,62.4209,62.3574,62.3926,69100.0
2012-06-13 13:40:00,88.43,88.46,88.39,88.43,82200.0,62.3997,62.4209,62.3715,62.3997,82200.0
2012-06-13 13:45:00,88.42,88.49,88.4,88.45,69800.0,62.3926,62.442,62.3785,62.4138,69800.0
2012-06-13 13:50:00,88.45,88.52,88.44,88.46,114000.0,62.4138,62.4632,62.4067,62.4209,114000.0
2012-06-13 13:55:00,88.44,88.45,88.28,88.32,113200.0,62.4067,62.4138,62.2938,62.3221,113200.0
2012-06-13 14:00:00,88.31,88.43,88.29,88.35,72200.0,62.315,62.3997,62.3009,62.3432,72200.0
2012-06-13 14:05:00,88.36,88.4,88.3,88.39,34200.0,62.3503,62.3785,62.308,62.3715,34200.0
2012-06-13 14:10:00,88.39,88.4,88.3,88.33,80100.0,62.3715,62.3785,62.308,62.3291,80100.0
2012-06-13 14:15:00,88.33,88.33,88.26,88.32,86700.0,62.3291,62.3291,62.2797,62.3221,86700.0
2012-06-13 14:20:00,88.32,88.41,88.31,88.4,58000.0,62.3221,62.3856,62.315,62.3785,58000.0
2012-06-13 14:25:00,88.4,88.41,88.18,88.25,88300.0,62.3785,62.3856,62.2233,62.2727,88300.0
2012-06-13 14:30:00,88.23,88.25,88.13,88.17,57500.0,62.2586,62.2727,62.188,62.2162,57500.0
2012-06-13 14:35:00,88.18,88.2,88.13,88.15,42800.0,62.2233,62.2374,62.188,62.2021,42800.0
2012-06-13 14:40:00,88.16,88.17,87.99,88.02,98400.0,62.2092,62.2162,62.0892,62.1104,98400.0
2012-06-13 14:45:00,88.02,88.1,87.98,88.09,70100.0,62.1104,62.1668,62.0822,62.1598,70100.0
2012-06-13 14:50:00,88.09,88.09,87.98,88.0,68600.0,62.1598,62.1598,62.0822,62.0963,68600.0
2012-06-13 14:55:00,87.98,88.01,87.97,88.01,56000.0,62.0822,62.1033,62.0751,62.1033,56000.0
2012-06-13 15:00:00,88.0,88.01,87.95,87.97,77600.0,62.0963,62.1033,62.061,62.0751,77600.0
2012-06-13 15:05:00,87.97,88.03,87.96,88.01,95300.0,62.0751,62.1174,62.068,62.1033,95300.0
2012-06-13 15:10:00,88.0,88.04,87.99,88.03,63300.0,62.0963,62.1245,62.0892,62.1174,63300.0
2012-06-13 15:15:00,88.03,88.03,87.83,87.85,149300.0,62.1174,62.1174,61.9763,61.9904,149300.0
2012-06-13 15:20:00,87.83,87.88,87.73,87.86,176000.0,61.9763,62.0116,61.9057,61.9975,176000.0
2012-06-13 15:25:00,87.86,87.86,87.76,87.83,71400.0,61.9975,61.9975,61.9269,61.9763,71400.0
2012-06-13 15:30:00,87.83,87.92,87.78,87.89,103300.0,61.9763,62.0398,61.941,62.0186,103300.0
2012-06-13 15:35:00,87.89,87.9,87.79,87.89,149600.0,62.0186,62.0257,61.9481,62.0186,149600.0
2012-06-13 15:40:00,87.88,87.97,87.85,87.96,115000.0,62.0116,62.0751,61.9904,62.068,115000.0
2012-06-13 15:45:00,87.96,87.97,87.85,87.88,147100.0,62.068,62.0751,61.9904,62.0116,147100.0
2012-06-13 15:50:00,87.88,87.89,87.76,87.8,135500.0,62.0116,62.0186,61.9269,61.9551,135500.0
2012-06-13 15:55:00,87.8,87.98,87.8,87.94,210100.0,61.9551,62.0822,61.9551,62.0539,210100.0
2012-06-14 09:30:00,88.49,88.54,88.12,88.39,205200.0,62.442,62.4773,62.1809,62.3715,205200.0
2012-06-14 09:35:00,88.42,88.49,88.31,88.42,82000.0,62.3926,62.442,62.315,62.3926,82000.0
2012-06-14 09:40:00,88.42,88.63,88.3,88.48,151400.0,62.3926,62.5408,62.308,62.435,151400.0
2012-06-14 09:45:00,88.49,88.89,88.46,88.73,112600.0,62.442,62.7243,62.4209,62.6114,112600.0
2012-06-14 09:50:00,88.73,88.83,88.6,88.69,82100.0,62.6114,62.6819,62.5196,62.5832,82100.0
2012-06-14 09:55:00,88.68,88.93,88.68,88.88,99600.0,62.5761,62.7525,62.5761,62.7172,99600.0
2012-06-14 10:00:00,88.88,89.05,88.87,88.91,151400.0,62.7172,62.8372,62.7102,62.7384,151400.0
2012-06-14 10:05:00,88.9,88.97,88.73,88.75,89400.0,62.7313,62.7807,62.6114,62.6255,89400.0
2012-06-14 10:10:00,88.77,88.86,88.69,88.7,59300.0,62.6396,62.7031,62.5832,62.5902,59300.0
2012-06-14 10:15:00,88.72,88.95,88.68,88.9,57800.0,62.6043,62.7666,62.5761,62.7313,57800.0
2012-06-14 10:20:00,88.88,88.93,88.8,88.93,62700.0,62.7172,62.7525,62.6608,62.7525,62700.0
2012-06-14 10:25:00,88.93,88.94,88.81,88.82,43100.0,62.7525,62.7596,62.6678,62.6749,43100.0
2012-06-14 10:30:00,88.82,88.84,88.64,88.77,115100.0,62.6749,62.689,62.5479,62.6396,115100.0
2012-06-14 10:35:00,88.75,88.92,88.72,88.89,129500.0,62.6255,62.7455,62.6043,62.7243,129500.0
2012-06-14 10:40:00,88.91,88.96,88.87,88.94,94300.0,62.7384,62.7737,62.7102,62.7596,94300.0
2012-06-14 10:45:00,88.93,89.04,88.88,89.0,99500.0,62.7525,62.8301,62.7172,62.8019,99500.0
2012-06-14 10:50:00,89.01,89.26,88.97,89.23,143700.0,62.809,62.9854,62.7807,62.9642,143700.0
2012-06-14 10:55:00,89.22,89.28,89.13,89.13,67600.0,62.9571,62.9995,62.8936,62.8936,67600.0
2012-06-14 11:00:00,89.15,89.19,89.11,89.12,59600.0,62.9078,62.936,62.8795,62.8866,59600.0
2012-06-14 11:05:00,89.11,89.16,89.09,89.16,56700.0,62.8795,62.9148,62.8654,62.9148,56700.0
2012-06-14 11:10:00,89.17,89.35,89.13,89.3,95600.0,62.9219,63.0489,62.8936,63.0136,95600.0
2012-06-14 11:15:00,89.29,89.31,89.21,89.27,130300.0,63.0065,63.0207,62.9501,62.9924,130300.0
2012-06-14 11:20:00,89.26,89.38,89.25,89.36,55500.0,62.9854,63.07,62.9783,63.0559,55500.0
2012-06-14 11:25:00,89.37,89.39,89.3,89.33,47300.0,63.063,63.0771,63.0136,63.0348,47300.0
2012-06-14 11:30:00,89.35,89.38,89.32,89.37,73000.0,63.0489,63.07,63.0277,63.063,73000.0
2012-06-14 11:35:00,89.36,89.39,89.29,89.37,78100.0,63.0559,63.0771,63.0065,63.063,78100.0
2012-06-14 11:40:00,89.38,89.52,89.35,89.51,82300.0,63.07,63.1688,63.0489,63.1618,82300.0
2012-06-14 11:45:00,89.51,89.53,89.45,89.49,54000.0,63.1618,63.1759,63.1194,63.1477,54000.0
2012-06-14 11:50:00,89.49,89.53,89.45,89.53,39900.0,63.1477,63.1759,63.1194,63.1759,39900.0
2012-06-14 11:55:00,89.53,89.53,89.39,89.41,66500.0,63.1759,63.1759,63.0771,63.0912,66500.0
2012-06-14 12:00:00,89.4,89.41,89.27,89.37,72800.0,63.0842,63.0912,62.9924,63.063,72800.0
2012-06-14 12:05:00,89.37,89.43,89.36,89.38,32800.0,63.063,63.1053,63.0559,63.07,32800.0
2012-06-14 12:10:00,89.38,89.47,89.34,89.36,45400.0,63.07,63.1336,63.0418,63.0559,45400.0
2012-06-14 12:15:00,89.38,89.49,89.38,89.42,68400.0,63.07,63.1477,63.07,63.0983,68400.0
2012-06-14 12:20:00,89.44,89.55,89.42,89.5,60000.0,63.1124,63.19,63.0983,63.1547,60000.0
2012-06-14 12:25:00,89.49,89.5,89.38,89.39,44800.0,63.1477,63.1547,63.07,63.0771,44800.0
2012-06-14 12:30:00,89.38,89.43,89.34,89.43,53300.0,63.07,63.1053,63.0418,63.1053,53300.0
2012-06-14 12:35:00,89.43,89.52,89.43,89.52,35400.0,63.1053,63.1688,63.1053,63.1688,35400.0
2012-06-14 12:40:00,89.52,89.55,89.48,89.53,39800.0,63.1688,63.19,63.1406,63.1759,39800.0
2012-06-14 12:45:00,89.51,89.52,89.48,89.49,36700.0,63.1618,63.1688,63.1406,63.1477,36700.0
2012-06-14 12:50:00,89.5,89.52,89.42,89.43,36000.0,63.1547,63.1688,63.0983,63.1053,36000.0
2012-06-14 12:55:00,89.43,89.53,89.42,89.46,83200.0,63.1053,63.1759,63.0983,63.1265,83200.0
2012-06-14 13:00:00,89.46,89.48,89.4,89.43,37700.0,63.1265,63.1406,63.0842,63.1053,37700.0
2012-06-14 13:05:00,89.44,89.46,89.39,89.4,44400.0,63.1124,63.1265,63.0771,63.0842,44400.0
2012-06-14 13:10:00,89.4,89.45,89.35,89.37,60200.0,63.0842,63.1194,63.0489,63.063,60200.0
2012-06-14 13:15:00,89.37,89.37,89.25,89.26,82700.0,63.063,63.063,62.9783,62.9854,82700.0
2012-06-14 13:20:00,89.25,89.25,89.15,89.15,92100.0,62.9783,62.9783,62.9078,62.9078,92100.0
2012-06-14 13:25:00,89.16,89.27,89.15,89.23,53500.0,62.9148,62.9924,62.9078,62.9642,53500.0
2012-06-14 13:30:00,89.23,89.25,89.16,89.19,38100.0,62.9642,62.9783,62.9148,62.936,38100.0
2012-06-14 13:35:00,89.19,89.27,89.15,89.26,66900.0,62.936,62.9924,62.9078,62.9854,66900.0
2012-06-14 13:40:00,89.26,89.29,89.13,89.14,47900.0,62.9854,63.0065,62.8936,62.9007,47900.0
2012-06-14 13:45:00,89.13,89.16,89.09,89.15,60200.0,62.8936,62.9148,62.8654,62.9078,60200.0
2012-06-14 13:50:00,89.16,89.17,89.08,89.09,64000.0,62.9148,62.9219,62.8584,62.8654,64000.0
2012-06-14 13:55:00,89.09,89.14,89.08,89.14,116300.0,62.8654,62.9007,62.8584,62.9007,116300.0
2012-06-14 14:00:00,89.14,89.19,89.13,89.16,67400.0,62.9007,62.936,62.8936,62.9148,67400.0
2012-06-14 14:05:00,89.16,89.22,89.13,89.21,45700.0,62.9148,62.9571,62.8936,62.9501,45700.0
2012-06-14 14:10:00,89.21,89.23,89.18,89.21,45100.0,62.9501,62.9642,62.9289,62.9501,45100.0
2012-06-14 14:15:00,89.21,89.22,89.12,89.14,47800.0,62.9501,62.9571,62.8866,62.9007,47800.0
2012-06-14 14:20:00,89.14,89.16,89.01,89.03,58600.0,62.9007,62.9148,62.809,62.8231,58600.0
2012-06-14 14:25:00,89.02,89.08,88.95,89.07,61700.0,62.816,62.8584,62.7666,62.8513,61700.0
2012-06-14 14:30:00,89.07,89.1,88.98,89.05,77600.0,62.8513,62.8725,62.7878,62.8372,77600.0
2012-06-14 14:35:00,89.08,89.12,89.04,89.12,74800.0,62.8584,62.8866,62.8301,62.8866,74800.0
2012-06-14 14:40:00,89.12,89.19,89.09,89.16,38100.0,62.8866,62.936,62.8654,62.9148,38100.0
2012-06-14 14:45:00,89.16,89.19,89.12,89.17,52900.0,62.9148,62.936,62.8866,62.9219,52900.0
2012-06-14 14:50:00,89.17,89.24,89.16,89.2,45400.0,62.9219,62.9713,62.9148,62.943,45400.0
2012-06-14 14:55:00,89.2,89.27,89.19,89.22,66100.0,62.943,62.9924,62.936,62.9571,66100.0
2012-06-14 15:00:00,89.22,89.39,89.21,89.35,125500.0,62.9571,63.0771,62.9501,63.0489,125500.0
2012-06-14 15:05:00,89.35,89.92,89.35,89.66,264900.0,63.0489,63.4511,63.0489,63.2676,264900.0
2012-06-14 15:10:00,89.65,89.87,89.59,89.83,146300.0,63.2606,63.4158,63.2182,63.3876,146300.0
2012-06-14 15:15:00,89.83,89.86,89.53,89.54,133800.0,63.3876,63.4088,63.1759,63.1829,133800.0
2012-06-14 15:20:00,89.55,89.66,89.38,89.38,100600.0,63.19,63.2676,63.07,63.07,100600.0
2012-06-14 15:25:00,89.38,89.52,89.33,89.47,79000.0,63.07,63.1688,63.0348,63.1336,79000.0
2012-06-14 15:30:00,89.46,89.61,89.44,89.53,103800.0,63.1265,63.2323,63.1124,63.1759,103800.0
2012-06-14 15:35:00,89.54,89.69,89.52,89.66,137700.0,63.1829,63.2888,63.1688,63.2676,137700.0
2012-06-14 15:40:00,89.65,89.7,89.57,89.59,134000.0,63.2606,63.2959,63.2041,63.2182,134000.0
2012-06-14 15:45:00,89.59,89.83,89.56,89.7,233000.0,63.2182,63.3876,63.1971,63.2959,233000.0
2012-06-14 15:50:00,89.7,89.78,89.6,89.63,172600.0,63.2959,63.3523,63.2253,63.2465,172600.0
2012-06-14 15:55:00,89.62,89.72,89.54,89.72,441800.0,63.2394,63.31,63.1829,63.31,441800.0
2012-06-15 09:30:00,90.15,90.23,89.73,89.81,1778500.0,63.6134,63.6698,63.317,63.3735,1778500.0
2012-06-15 09:35:00,89.81,89.98,89.81,89.96,110400.0,63.3735,63.4934,63.3735,63.4793,110400.0
2012-06-15 09:40:00,89.97,90.01,89.86,89.96,127800.0,63.4864,63.5146,63.4088,63.4793,127800.0
2012-06-15 09:45:00,89.96,90.11,89.87,89.99,89300.0,63.4793,63.5852,63.4158,63.5005,89300.0
2012-06-15 09:50:00,90.0,90.08,89.91,89.97,107500.0,63.5075,63.564,63.444,63.4864,107500.0
2012-06-15 09:55:00,89.97,90.22,89.92,90.15,89900.0,63.4864,63.6628,63.4511,63.6134,89900.0
2012-06-15 10:00:00,90.15,90.21,90.04,90.09,92700.0,63.6134,63.6557,63.5358,63.5711,92700.0
2012-06-15 10:05:00,90.08,90.12,89.93,89.96,124400.0,63.564,63.5922,63.4581,63.4793,124400.0
2012-06-15 10:10:00,89.97,90.0,89.93,89.95,72400.0,63.4864,63.5075,63.4581,63.4723,72400.0
2012-06-15 10:15:00,89.94,89.97,89.86,89.92,89500.0,63.4652,63.4864,63.4088,63.4511,89500.0
2012-06-15 10:20:00,89.92,89.97,89.89,89.97,79600.0,63.4511,63.4864,63.4299,63.4864,79600.0
2012-06-15 10:25:00,89.97,90.1,89.96,90.1,78300.0,63.4864,63.5781,63.4793,63.5781,78300.0
2012-06-15 10:30:00,90.1,90.13,90.03,90.07,68400.0,63.5781,63.5993,63.5287,63.5569,68400.0
2012-06-15 10:35:00,90.08,90.13,89.97,90.12,62600.0,63.564,63.5993,63.4864,63.5922,62600.0
2012-06-15 10:40:00,90.13,90.17,90.1,90.14,75900.0,63.5993,63.6275,63.5781,63.6063,75900.0
2012-06-15 10:45:00,90.15,90.22,90.11,90.18,78200.0,63.6134,63.6628,63.5852,63.6346,78200.0
2012-06-15 10:50:00,90.18,90.25,90.17,90.23,85000.0,63.6346,63.684,63.6275,63.6698,85000.0
2012-06-15 10:55:00,90.24,90.26,90.19,90.25,63900.0,63.6769,63.691,63.6416,63.684,63900.0
2012-06-15 11:00:00,90.25,90.28,90.18,90.2,47500.0,63.684,63.7051,63.6346,63.6487,47500.0
2012-06-15 11:05:00,90.2,90.3,90.2,90.29,92200.0,63.6487,63.7192,63.6487,63.7122,92200.0
2012-06-15 11:10:00,90.3,90.32,90.19,90.22,74800.0,63.7192,63.7333,63.6416,63.6628,74800.0
2012-06-15 11:15:00,90.22,90.27,90.2,90.2,58600.0,63.6628,63.6981,63.6487,63.6487,58600.0
2012-06-15 11:20:00,90.21,90.25,90.2,90.23,72400.0,63.6557,63.684,63.6487,63.6698,72400.0
2012-06-15 11:25:00,90.22,90.29,90.22,90.29,33700.0,63.6628,63.7122,63.6628,63.7122,33700.0
2012-06-15 11:30:00,90.29,90.33,90.2,90.2,79900.0,63.7122,63.7404,63.6487,63.6487,79900.0
2012-06-15 11:35:00,90.2,90.27,90.2,90.24,53600.0,63.6487,63.6981,63.6487,63.6769,53600.0
2012-06-15 11:40:00,90.24,90.29,90.22,90.28,71100.0,63.6769,63.7122,63.6628,63.7051,71100.0
2012-06-15 11:45:00,90.26,90.3,90.22,90.25,86800.0,63.691,63.7192,63.6628,63.684,86800.0
2012-06-15 11:50:00,90.24,90.31,90.24,90.31,31700.0,63.6769,63.7263,63.6769,63.7263,31700.0
2012-06-15 11:55:00,90.31,90.35,90.29,90.34,57100.0,63.7263,63.7545,63.7122,63.7475,57100.0
2012-06-15 12:00:00,90.33,90.38,90.29,90.34,86000.0,63.7404,63.7757,63.7122,63.7475,86000.0
2012-06-15 12:05:00,90.34,90.38,90.33,90.34,71300.0,63.7475,63.7757,63.7404,63.7475,71300.0
2012-06-15 12:10:00,90.34,90.35,90.28,90.31,83600.0,63.7475,63.7545,63.7051,63.7263,83600.0
2012-06-15 12:15:00,90.3,90.33,90.3,90.32,37300.0,63.7192,63.7404,63.7192,63.7333,37300.0
2012-06-15 12:20:00,90.31,90.32,90.27,90.28,88500.0,63.7263,63.7333,63.6981,63.7051,88500.0
2012-06-15 12:25:00,90.29,90.34,90.29,90.31,73900.0,63.7122,63.7475,63.7122,63.7263,73900.0
2012-06-15 12:30:00,90.31,90.34,90.29,90.33,76500.0,63.7263,63.7475,63.7122,63.7404,76500.0
2012-06-15 12:35:00,90.31,90.36,90.28,90.3,47400.0,63.7263,63.7616,63.7051,63.7192,47400.0
2012-06-15 12:40:00,90.3,90.31,90.25,90.29,41700.0,63.7192,63.7263,63.684,63.7122,41700.0
2012-06-15 12:45:00,90.29,90.35,90.29,90.29,25700.0,63.7122,63.7545,63.7122,63.7122,25700.0
2012-06-15 12:50:00,90.31,90.32,90.26,90.3,32200.0,63.7263,63.7333,63.691,63.7192,32200.0
2012-06-15 12:55:00,90.3,90.32,90.25,90.31,34800.0,63.7192,63.7333,63.684,63.7263,34800.0
2012-06-15 13:00:00,90.31,90.4,90.29,90.4,73000.0,63.7263,63.7898,63.7122,63.7898,73000.0
2012-06-15 13:05:00,90.41,90.42,90.33,90.37,38600.0,63.7969,63.8039,63.7404,63.7686,38600.0
2012-06-15 13:10:00,90.38,90.39,90.36,90.38,21000.0,63.7757,63.7827,63.7616,63.7757,21000.0
2012-06-15 13:15:00,90.4,90.43,90.39,90.4,60800.0,63.7898,63.811,63.7827,63.7898,60800.0
2012-06-15 13:20:00,90.4,90.41,90.36,90.39,50700.0,63.7898,63.7969,63.7616,63.7827,50700.0
2012-06-15 13:25:00,90.39,90.41,90.36,90.39,53000.0,63.7827,63.7969,63.7616,63.7827,53000.0
2012-06-15 13:30:00,90.39,90.46,90.38,90.43,63500.0,63.7827,63.8321,63.7757,63.811,63500.0
2012-06-15 13:35:00,90.43,90.46,90.39,90.39,58000.0,63.811,63.8321,63.7827,63.7827,58000.0
2012-06-15 13:40:00,90.37,90.37,90.3,90.33,59500.0,63.7686,63.7686,63.7192,63.7404,59500.0
2012-06-15 13:45:00,90.33,90.34,90.27,90.31,29900.0,63.7404,63.7475,63.6981,63.7263,29900.0
2012-06-15 13:50:00,90.32,90.32,90.26,90.29,34600.0,63.7333,63.7333,63.691,63.7122,34600.0
2012-06-15 13:55:00,90.29,90.29,90.24,90.27,50300.0,63.7122,63.7122,63.6769,63.6981,50300.0
2012-06-15 14:00:00,90.26,90.29,90.24,90.25,73600.0,63.691,63.7122,63.6769,63.684,73600.0
2012-06-15 14:05:00,90.25,90.28,90.23,90.27,112100.0,63.684,63.7051,63.6698,63.6981,112100.0
2012-06-15 14:10:00,90.27,90.29,90.25,90.26,31600.0,63.6981,63.7122,63.684,63.691,31600.0
2012-06-15 14:15:00,90.27,90.33,90.26,90.33,36400.0,63.6981,63.7404,63.691,63.7404,36400.0
2012-06-15 14:20:00,90.33,90.46,90.33,90.46,37100.0,63.7404,63.8321,63.7404,63.8321,37100.0
2012-06-15 14:25:00,90.45,90.52,90.44,90.51,45400.0,63.8251,63.8745,63.818,63.8674,45400.0
2012-06-15 14:30:00,90.49,90.55,90.49,90.49,72400.0,63.8533,63.8956,63.8533,63.8533,72400.0
2012-06-15 14:35:00,90.5,90.66,90.5,90.65,69200.0,63.8604,63.9733,63.8604,63.9662,69200.0
2012-06-15 14:40:00,90.66,90.72,90.64,90.72,106200.0,63.9733,64.0156,63.9592,64.0156,106200.0
2012-06-15 14:45:00,90.72,90.75,90.69,90.7,184500.0,64.0156,64.0368,63.9944,64.0015,184500.0
2012-06-15 14:50:00,90.69,90.76,90.61,90.61,209600.0,63.9944,64.0438,63.938,63.938,209600.0
2012-06-15 14:55:00,90.61,90.61,90.43,90.45,79700.0,63.938,63.938,63.811,63.8251,79700.0
2012-06-15 15:00:00,90.44,90.46,90.41,90.41,72100.0,63.818,63.8321,63.7969,63.7969,72100.0
2012-06-15 15:05:00,90.41,90.47,90.4,90.43,65500.0,63.7969,63.8392,63.7898,63.811,65500.0
2012-06-15 15:10:00,90.44,90.54,90.44,90.52,61700.0,63.818,63.8886,63.818,63.8745,61700.0
2012-06-15 15:15:00,90.52,90.59,90.49,90.57,45600.0,63.8745,63.9239,63.8533,63.9098,45600.0
2012-06-15 15:20:00,90.56,90.6,90.53,90.57,68400.0,63.9027,63.9309,63.8815,63.9098,68400.0
2012-06-15 15:25:00,90.58,90.63,90.57,90.6,74500.0,63.9168,63.9521,63.9098,63.9309,74500.0
2012-06-15 15:30:00,90.61,90.61,90.55,90.56,88100.0,63.938,63.938,63.8956,63.9027,88100.0
2012-06-15 15:35:00,90.55,90.56,90.43,90.45,132800.0,63.8956,63.9027,63.811,63.8251,132800.0
2012-06-15 15:40:00,90.46,90.52,90.41,90.42,180000.0,63.8321,63.8745,63.7969,63.8039,180000.0
2012-06-15 15:45:00,90.43,90.55,90.43,90.49,225500.0,63.811,63.8956,63.811,63.8533,225500.0
2012-06-15 15:50:00,90.5,90.61,90.49,90.58,265700.0,63.8604,63.938,63.8533,63.9168,265700.0
2012-06-15 15:55:00,90.59,90.66,90.51,90.51,636400.0,63.9239,63.9733,63.8674,63.8674,636400.0
2012-06-18 09:30:00,90.6,90.62,90.04,90.24,350500.0,63.9309,63.945,63.5358,63.6769,350500.0
2012-06-18 09:35:00,90.25,90.28,90.14,90.16,123100.0,63.684,63.7051,63.6063,63.6204,123100.0
2012-06-18 09:40:00,90.16,90.35,90.1,90.25,177400.0,63.6204,63.7545,63.5781,63.684,177400.0
2012-06-18 09:45:00,90.26,90.32,90.1,90.1,175600.0,63.691,63.7333,63.5781,63.5781,175600.0
2012-06-18 09:50:00,90.1,90.14,89.92,90.0,130300.0,63.5781,63.6063,63.4511,63.5075,130300.0
2012-06-18 09:55:00,90.0,90.25,89.95,90.24,92300.0,63.5075,63.684,63.4723,63.6769,92300.0
2012-06-18 10:00:00,90.24,90.39,90.08,90.27,202700.0,63.6769,63.7827,63.564,63.6981,202700.0
2012-06-18 10:05:00,90.28,90.39,90.15,90.17,105900.0,63.7051,63.7827,63.6134,63.6275,105900.0
2012-06-18 10:10:00,90.18,90.29,90.15,90.2,113200.0,63.6346,63.7122,63.6134,63.6487,113200.0
2012-06-18 10:15:00,90.2,90.34,90.13,90.34,117100.0,63.6487,63.7475,63.5993,63.7475,117100.0
2012-06-18 10:20:00,90.33,90.49,90.32,90.35,87500.0,63.7404,63.8533,63.7333,63.7545,87500.0
2012-06-18 10:25:00,90.35,90.46,90.35,90.43,81400.0,63.7545,63.8321,63.7545,63.811,81400.0
2012-06-18 10:30:00,90.43,90.49,90.32,90.41,100400.0,63.811,63.8533,63.7333,63.7969,100400.0
2012-06-18 10:35:00,90.41,90.49,90.39,90.47,89600.0,63.7969,63.8533,63.7827,63.8392,89600.0
2012-06-18 10:40:00,90.48,90.49,90.4,90.47,66000.0,63.8463,63.8533,63.7898,63.8392,66000.0
2012-06-18 10:45:00,90.48,90.6,90.42,90.56,78700.0,63.8463,63.9309,63.8039,63.9027,78700.0
2012-06-18 10:50:00,90.55,90.57,90.39,90.45,88200.0,63.8956,63.9098,63.7827,63.8251,88200.0
2012-06-18 10:55:00,90.44,90.48,90.34,90.36,69800.0,63.818,63.8463,63.7475,63.7616,69800.0
2012-06-18 11:00:00,90.37,90.51,90.37,90.48,59400.0,63.7686,63.8674,63.7686,63.8463,59400.0
2012-06-18 11:05:00,90.49,90.51,90.36,90.36,51000.0,63.8533,63.8674,63.7616,63.7616,51000.0
2012-06-18 11:10:00,90.37,90.5,90.37,90.5,62300.0,63.7686,63.8604,63.7686,63.8604,62300.0
2012-06-18 11:15:00,90.5,90.5,90.33,90.38,61900.0,63.8604,63.8604,63.7404,63.7757,61900.0
2012-06-18 11:20:00,90.37,90.37,90.19,90.21,93500.0,63.7686,63.7686,63.6416,63.6557,93500.0
2012-06-18 11:25:00,90.2,90.42,90.2,90.42,39800.0,63.6487,63.8039,63.6487,63.8039,39800.0
2012-06-18 11:30:00,90.43,90.5,90.43,90.44,50800.0,63.811,63.8604,63.811,63.818,50800.0
2012-06-18 11:35:00,90.43,90.46,90.31,90.31,49900.0,63.811,63.8321,63.7263,63.7263,49900.0
2012-06-18 11:40:00,90.32,90.34,90.27,90.32,29900.0,63.7333,63.7475,63.6981,63.7333,29900.0
2012-06-18 11:45:00,90.32,90.44,90.32,90.35,28600.0,63.7333,63.818,63.7333,63.7545,28600.0
2012-06-18 11:50:00,90.36,90.42,90.24,90.41,37100.0,63.7616,63.8039,63.6769,63.7969,37100.0
2012-06-18 11:55:00,90.42,90.48,90.36,90.47,37800.0,63.8039,63.8463,63.7616,63.8392,37800.0
2012-06-18 12:00:00,90.46,90.51,90.34,90.34,61700.0,63.8321,63.8674,63.7475,63.7475,61700.0
2012-06-18 12:05:00,90.35,90.37,90.3,90.31,44400.0,63.7545,63.7686,63.7192,63.7263,44400.0
2012-06-18 12:10:00,90.3,90.31,90.25,90.25,38500.0,63.7192,63.7263,63.684,63.684,38500.0
2012-06-18 12:15:00,90.25,90.32,90.25,90.3,39900.0,63.684,63.7333,63.684,63.7192,39900.0
2012-06-18 12:20:00,90.3,90.32,90.2,90.21,43300.0,63.7192,63.7333,63.6487,63.6557,43300.0
2012-06-18 12:25:00,90.21,90.26,90.18,90.19,36800.0,63.6557,63.691,63.6346,63.6416,36800.0
2012-06-18 12:30:00,90.18,90.25,90.17,90.25,31000.0,63.6346,63.684,63.6275,63.684,31000.0
2012-06-18 12:35:00,90.25,90.27,90.17,90.2,20000.0,63.684,63.6981,63.6275,63.6487,20000.0
2012-06-18 12:40:00,90.21,90.26,90.2,90.25,45100.0,63.6557,63.691,63.6487,63.684,45100.0
2012-06-18 12:45:00,90.25,90.31,90.22,90.3,48900.0,63.684,63.7263,63.6628,63.7192,48900.0
2012-06-18 12:50:00,90.3,90.33,90.2,90.21,51500.0,63.7192,63.7404,63.6487,63.6557,51500.0
2012-06-18 12:55:00,90.22,90.25,90.15,90.17,25200.0,63.6628,63.684,63.6134,63.6275,25200.0
2012-06-18 13:00:00,90.17,90.32,90.12,90.23,102000.0,63.6275,63.7333,63.5922,63.6698,102000.0
2012-06-18 13:05:00,90.24,90.28,90.15,90.21,66200.0,63.6769,63.7051,63.6134,63.6557,66200.0
2012-06-18 13:10:00,90.21,90.27,90.2,90.2,59900.0,63.6557,63.6981,63.6487,63.6487,59900.0
2012-06-18 13:15:00,90.2,90.23,90.17,90.19,39800.0,63.6487,63.6698,63.6275,63.6416,39800.0
2012-06-18 13:20:00,90.2,90.23,90.17,90.17,42100.0,63.6487,63.6698,63.6275,63.6275,42100.0
2012-06-18 13:25:00,90.18,90.28,90.18,90.27,25700.0,63.6346,63.7051,63.6346,63.6981,25700.0
2012-06-18 13:30:00,90.28,90.29,90.21,90.22,34000.0,63.7051,63.7122,63.6557,63.6628,34000.0
2012-06-18 13:35:00,90.22,90.27,90.2,90.23,43800.0,63.6628,63.6981,63.6487,63.6698,43800.0
2012-06-18 13:40:00,90.24,90.29,90.21,90.23,63500.0,63.6769,63.7122,63.6557,63.6698,63500.0
2012-06-18 13:45:00,90.24,90.26,90.18,90.18,25000.0,63.6769,63.691,63.6346,63.6346,25000.0
2012-06-18 13:50:00,90.19,90.2,90.17,90.18,26200.0,63.6416,63.6487,63.6275,63.6346,26200.0
2012-06-18 13:55:00,90.18,90.26,90.17,90.26,46300.0,63.6346,63.691,63.6275,63.691,46300.0
2012-06-18 14:00:00,90.27,90.3,90.2,90.24,84500.0,63.6981,63.7192,63.6487,63.6769,84500.0
2012-06-18 14:05:00,90.22,90.22,90.18,90.19,39600.0,63.6628,63.6628,63.6346,63.6416,39600.0
2012-06-18 14:10:00,90.2,90.27,90.19,90.27,50100.0,63.6487,63.6981,63.6416,63.6981,50100.0
2012-06-18 14:15:00,90.26,90.35,90.25,90.25,69900.0,63.691,63.7545,63.684,63.684,69900.0
2012-06-18 14:20:00,90.26,90.32,90.26,90.29,55900.0,63.691,63.7333,63.691,63.7122,55900.0
2012-06-18 14:25:00,90.29,90.3,90.21,90.22,60600.0,63.7122,63.7192,63.6557,63.6628,60600.0
2012-06-18 14:30:00,90.22,90.28,90.22,90.24,38300.0,63.6628,63.7051,63.6628,63.6769,38300.0
2012-06-18 14:35:00,90.25,90.29,90.24,90.29,57800.0,63.684,63.7122,63.6769,63.7122,57800.0
2012-06-18 14:40:00,90.29,90.29,90.2,90.23,47300.0,63.7122,63.7122,63.6487,63.6698,47300.0
2012-06-18 14:45:00,90.24,90.25,90.17,90.17,42900.0,63.6769,63.684,63.6275,63.6275,42900.0
2012-06-18 14:50:00,90.18,90.25,90.17,90.21,49600.0,63.6346,63.684,63.6275,63.6557,49600.0
2012-06-18 14:55:00,90.21,90.29,90.21,90.29,50000.0,63.6557,63.7122,63.6557,63.7122,50000.0
2012-06-18 15:00:00,90.29,90.31,90.25,90.3,55600.0,63.7122,63.7263,63.684,63.7192,55600.0
2012-06-18 15:05:00,90.3,90.32,90.28,90.3,50300.0,63.7192,63.7333,63.7051,63.7192,50300.0
2012-06-18 15:10:00,90.31,90.32,90.21,90.22,62900.0,63.7263,63.7333,63.6557,63.6628,62900.0
2012-06-18 15:15:00,90.21,90.23,90.15,90.19,56300.0,63.6557,63.6698,63.6134,63.6416,56300.0
2012-06-18 15:20:00,90.19,90.3,90.17,90.21,49100.0,63.6416,63.7192,63.6275,63.6557,49100.0
2012-06-18 15:25:00,90.21,90.3,90.2,90.2,61100.0,63.6557,63.7192,63.6487,63.6487,61100.0
2012-06-18 15:30:00,90.2,90.25,90.16,90.17,89900.0,63.6487,63.684,63.6204,63.6275,89900.0
2012-06-18 15:35:00,90.18,90.25,90.15,90.22,84100.0,63.6346,63.684,63.6134,63.6628,84100.0
2012-06-18 15:40:00,90.22,90.32,90.19,90.25,140500.0,63.6628,63.7333,63.6416,63.684,140500.0
2012-06-18 15:45:00,90.25,90.27,90.2,90.24,161300.0,63.684,63.6981,63.6487,63.6769,161300.0
2012-06-18 15:50:00,90.24,90.25,90.14,90.14,162400.0,63.6769,63.684,63.6063,63.6063,162400.0
2012-06-18 15:55:00,90.14,90.25,90.14,90.22,277200.0,63.6063,63.684,63.6063,63.6628,277200.0
2012-06-19 09:30:00,89.94,90.2,89.51,89.97,353200.0,63.4652,63.6487,63.1618,63.4864,353200.0
2012-06-19 09:35:00,90.0,90.04,89.61,89.67,158700.0,63.5075,63.5358,63.2323,63.2747,158700.0
2012-06-19 09:40:00,89.67,89.81,89.55,89.65,98700.0,63.2747,63.3735,63.19,63.2606,98700.0
2012-06-19 09:45:00,89.65,89.68,89.21,89.34,192200.0,63.2606,63.2817,62.9501,63.0418,192200.0
2012-06-19 09:50:00,89.33,89.73,89.33,89.68,145000.0,63.0348,63.317,63.0348,63.2817,145000.0
2012-06-19 09:55:00,89.67,89.77,89.49,89.66,113000.0,63.2747,63.3452,63.1477,63.2676,113000.0
2012-06-19 10:00:00,89.66,89.84,89.66,89.78,101300.0,63.2676,63.3946,63.2676,63.3523,101300.0
2012-06-19 10:05:00,89.8,89.82,89.6,89.62,118900.0,63.3664,63.3805,63.2253,63.2394,118900.0
2012-06-19 10:10:00,89.63,89.75,89.62,89.73,72300.0,63.2465,63.3311,63.2394,63.317,72300.0
2012-06-19 10:15:00,89.73,89.8,89.63,89.63,124000.0,63.317,63.3664,63.2465,63.2465,124000.0
2012-06-19 10:20:00,89.63,89.66,89.43,89.44,105200.0,63.2465,63.2676,63.1053,63.1124,105200.0
2012-06-19 10:25:00,89.43,89.65,89.4,89.64,124700.0,63.1053,63.2606,63.0842,63.2535,124700.0
2012-06-19 10:30:00,89.65,89.69,89.58,89.67,156500.0,63.2606,63.2888,63.2112,63.2747,156500.0
2012-06-19 10:35:00,89.68,89.71,89.58,89.67,146300.0,63.2817,63.3029,63.2112,63.2747,146300.0
2012-06-19 10:40:00,89.67,89.84,89.66,89.81,234500.0,63.2747,63.3946,63.2676,63.3735,234500.0
2012-06-19 10:45:00,89.81,90.01,89.8,90.0,148800.0,63.3735,63.5146,63.3664,63.5075,148800.0
2012-06-19 10:50:00,90.01,90.18,89.98,89.99,101100.0,63.5146,63.6346,63.4934,63.5005,101100.0
2012-06-19 10:55:00,90.0,90.01,89.9,89.97,111300.0,63.5075,63.5146,63.437,63.4864,111300.0
2012-06-19 11:00:00,89.97,90.03,89.95,90.0,111100.0,63.4864,63.5287,63.4723,63.5075,111100.0
2012-06-19 11:05:00,90.0,90.05,89.97,90.02,47500.0,63.5075,63.5428,63.4864,63.5217,47500.0
2012-06-19 11:10:00,90.02,90.03,89.93,89.95,63200.0,63.5217,63.5287,63.4581,63.4723,63200.0
2012-06-19 11:15:00,89.93,90.03,89.93,89.97,44800.0,63.4581,63.5287,63.4581,63.4864,44800.0
2012-06-19 11:20:00,89.96,90.19,89.93,90.17,52600.0,63.4793,63.6416,63.4581,63.6275,52600.0
2012-06-19 11:25:00,90.16,90.17,90.04,90.05,77000.0,63.6204,63.6275,63.5358,63.5428,77000.0
2012-06-19 11:30:00,90.06,90.14,90.02,90.06,61700.0,63.5499,63.6063,63.5217,63.5499,61700.0
2012-06-19 11:35:00,90.06,90.06,89.94,89.95,69600.0,63.5499,63.5499,63.4652,63.4723,69600.0
2012-06-19 11:40:00,89.95,90.18,89.94,90.18,45800.0,63.4723,63.6346,63.4652,63.6346,45800.0
2012-06-19 11:45:00,90.18,90.18,90.01,90.03,55800.0,63.6346,63.6346,63.5146,63.5287,55800.0
2012-06-19 11:50:00,90.02,90.04,90.0,90.02,33900.0,63.5217,63.5358,63.5075,63.5217,33900.0
2012-06-19 11:55:00,90.02,90.18,90.02,90.11,63700.0,63.5217,63.6346,63.5217,63.5852,63700.0
2012-06-19 12:00:00,90.11,90.14,90.05,90.05,46800.0,63.5852,63.6063,63.5428,63.5428,46800.0
2012-06-19 12:05:00,90.06,90.09,90.0,90.06,36700.0,63.5499,63.5711,63.5075,63.5499,36700.0
2012-06-19 12:10:00,90.06,90.17,90.02,90.15,44700.0,63.5499,63.6275,63.5217,63.6134,44700.0
2012-06-19 12:15:00,90.15,90.17,90.11,90.16,37400.0,63.6134,63.6275,63.5852,63.6204,37400.0
2012-06-19 12:20:00,90.16,90.16,90.06,90.13,60400.0,63.6204,63.6204,63.5499,63.5993,60400.0
2012-06-19 12:25:00,90.12,90.14,90.08,90.09,33000.0,63.5922,63.6063,63.564,63.5711,33000.0
2012-06-19 12:30:00,90.09,90.13,90.06,90.11,39100.0,63.5711,63.5993,63.5499,63.5852,39100.0
2012-06-19 12:35:00,90.12,90.22,90.12,90.2,40200.0,63.5922,63.6628,63.5922,63.6487,40200.0
2012-06-19 12:40:00,90.2,90.26,90.2,90.24,20900.0,63.6487,63.691,63.6487,63.6769,20900.0
2012-06-19 12:45:00,90.24,90.24,90.16,90.17,35000.0,63.6769,63.6769,63.6204,63.6275,35000.0
2012-06-19 12:50:00,90.17,90.2,90.15,90.2,23300.0,63.6275,63.6487,63.6134,63.6487,23300.0
2012-06-19 12:55:00,90.2,90.25,90.17,90.17,43400.0,63.6487,63.684,63.6275,63.6275,43400.0
2012-06-19 13:00:00,90.16,90.17,90.12,90.15,49800.0,63.6204,63.6275,63.5922,63.6134,49800.0
2012-06-19 13:05:00,90.15,90.15,90.11,90.11,65300.0,63.6134,63.6134,63.5852,63.5852,65300.0
2012-06-19 13:10:00,90.11,90.11,90.0,90.0,152400.0,63.5852,63.5852,63.5075,63.5075,152400.0
2012-06-19 13:15:00,90.01,90.02,89.96,89.99,72800.0,63.5146,63.5217,63.4793,63.5005,72800.0
2012-06-19 13:20:00,89.99,90.07,89.98,90.05,50000.0,63.5005,63.5569,63.4934,63.5428,50000.0
2012-06-19 13:25:00,90.05,90.07,89.97,90.02,54300.0,63.5428,63.5569,63.4864,63.5217,54300.0
2012-06-19 13:30:00,90.02,90.07,90.0,90.04,66800.0,63.5217,63.5569,63.5075,63.5358,66800.0
2012-06-19 13:35:00,90.03,90.09,90.03,90.03,47300.0,63.5287,63.5711,63.5287,63.5287,47300.0
2012-06-19 13:40:00,90.03,90.12,90.03,90.11,95000.0,63.5287,63.5922,63.5287,63.5852,95000.0
2012-06-19 13:45:00,90.12,90.18,90.03,90.09,83800.0,63.5922,63.6346,63.5287,63.5711,83800.0
2012-06-19 13:50:00,90.08,90.12,90.07,90.08,21700.0,63.564,63.5922,63.5569,63.564,21700.0
2012-06-19 13:55:00,90.08,90.16,90.08,90.15,38300.0,63.564,63.6204,63.564,63.6134,38300.0
2012-06-19 14:00:00,90.15,90.15,90.09,90.13,39100.0,63.6134,63.6134,63.5711,63.5993,39100.0
2012-06-19 14:05:00,90.13,90.16,90.1,90.1,40100.0,63.5993,63.6204,63.5781,63.5781,40100.0
2012-06-19 14:10:00,90.1,90.12,90.08,90.08,33400.0,63.5781,63.5922,63.564,63.564,33400.0
2012-06-19 14:15:00,90.09,90.09,90.01,90.02,63400.0,63.5711,63.5711,63.5146,63.5217,63400.0
2012-06-19 14:20:00,90.01,90.02,89.97,89.99,62200.0,63.5146,63.5217,63.4864,63.5005,62200.0
2012-06-19 14:25:00,89.99,89.99,89.91,89.95,58700.0,63.5005,63.5005,63.444,63.4723,58700.0
2012-06-19 14:30:00,89.96,89.97,89.75,89.76,79800.0,63.4793,63.4864,63.3311,63.3382,79800.0
2012-06-19 14:35:00,89.75,89.76,89.66,89.68,94100.0,63.3311,63.3382,63.2676,63.2817,94100.0
2012-06-19 14:40:00,89.68,89.73,89.66,89.68,38900.0,63.2817,63.317,63.2676,63.2817,38900.0
2012-06-19 14:45:00,89.68,89.7,89.57,89.6,74300.0,63.2817,63.2959,63.2041,63.2253,74300.0
2012-06-19 14:50:00,89.61,89.7,89.59,89.68,41800.0,63.2323,63.2959,63.2182,63.2817,41800.0
2012-06-19 14:55:00,89.67,89.76,89.63,89.76,48100.0,63.2747,63.3382,63.2465,63.3382,48100.0
2012-06-19 15:00:00,89.75,89.76,89.68,89.7,57700.0,63.3311,63.3382,63.2817,63.2959,57700.0
2012-06-19 15:05:00,89.7,89.76,89.7,89.76,44400.0,63.2959,63.3382,63.2959,63.3382,44400.0
2012-06-19 15:10:00,89.76,89.76,89.7,89.72,48100.0,63.3382,63.3382,63.2959,63.31,48100.0
2012-06-19 15:15:00,89.71,89.83,89.7,89.83,54800.0,63.3029,63.3876,63.2959,63.3876,54800.0
2012-06-19 15:20:00,89.83,89.84,89.75,89.75,84000.0,63.3876,63.3946,63.3311,63.3311,84000.0
2012-06-19 15:25:00,89.75,89.8,89.67,89.74,79400.0,63.3311,63.3664,63.2747,63.3241,79400.0
2012-06-19 15:30:00,89.73,89.76,89.69,89.69,82400.0,63.317,63.3382,63.2888,63.2888,82400.0
2012-06-19 15:35:00,89.69,89.72,89.64,89.71,81500.0,63.2888,63.31,63.2535,63.3029,81500.0
2012-06-19 15:40:00,89.7,89.72,89.66,89.66,87000.0,63.2959,63.31,63.2676,63.2676,87000.0
2012-06-19 15:45:00,89.67,89.69,89.59,89.6,105100.0,63.2747,63.2888,63.2182,63.2253,105100.0
2012-06-19 15:50:00,89.59,89.67,89.59,89.6,174000.0,63.2182,63.2747,63.2182,63.2253,174000.0
2012-06-19 15:55:00,89.6,89.66,89.54,89.6,407700.0,63.2253,63.2676,63.1829,63.2253,407700.0
2012-06-20 09:30:00,89.6,89.67,88.92,89.01,433800.0,63.2253,63.2747,62.7455,62.809,433800.0
2012-06-20 09:35:00,89.0,89.1,88.94,88.96,119100.0,62.8019,62.8725,62.7596,62.7737,119100.0
2012-06-20 09:40:00,88.97,89.02,88.86,88.9,153300.0,62.7807,62.816,62.7031,62.7313,153300.0
2012-06-20 09:45:00,88.92,89.01,88.86,88.94,66000.0,62.7455,62.809,62.7031,62.7596,66000.0
2012-06-20 09:50:00,88.96,88.97,88.72,88.89,151200.0,62.7737,62.7807,62.6043,62.7243,151200.0
2012-06-20 09:55:00,88.88,88.93,88.73,88.73,92300.0,62.7172,62.7525,62.6114,62.6114,92300.0
2012-06-20 10:00:00,88.72,88.9,88.72,88.89,89700.0,62.6043,62.7313,62.6043,62.7243,89700.0
2012-06-20 10:05:00,88.9,88.92,88.75,88.75,138800.0,62.7313,62.7455,62.6255,62.6255,138800.0
2012-06-20 10:10:00,88.75,88.82,88.71,88.72,112800.0,62.6255,62.6749,62.5973,62.6043,112800.0
2012-06-20 10:15:00,88.71,88.72,88.65,88.68,110200.0,62.5973,62.6043,62.5549,62.5761,110200.0
2012-06-20 10:20:00,88.67,88.69,88.6,88.61,129500.0,62.569,62.5832,62.5196,62.5267,129500.0
2012-06-20 10:25:00,88.61,88.75,88.61,88.69,100800.0,62.5267,62.6255,62.5267,62.5832,100800.0
2012-06-20 10:30:00,88.67,88.78,88.63,88.76,104100.0,62.569,62.6467,62.5408,62.6326,104100.0
2012-06-20 10:35:00,88.76,88.81,88.71,88.81,82900.0,62.6326,62.6678,62.5973,62.6678,82900.0
2012-06-20 10:40:00,88.8,88.85,88.78,88.78,75500.0,62.6608,62.6961,62.6467,62.6467,75500.0
2012-06-20 10:45:00,88.78,88.79,88.67,88.7,69400.0,62.6467,62.6537,62.569,62.5902,69400.0
2012-06-20 10:50:00,88.7,88.78,88.68,88.76,79800.0,62.5902,62.6467,62.5761,62.6326,79800.0
2012-06-20 10:55:00,88.76,88.85,88.75,88.84,54500.0,62.6326,62.6961,62.6255,62.689,54500.0
2012-06-20 11:00:00,88.82,88.85,88.79,88.84,62300.0,62.6749,62.6961,62.6537,62.689,62300.0
2012-06-20 11:05:00,88.84,88.85,88.79,88.81,57800.0,62.689,62.6961,62.6537,62.6678,57800.0
2012-06-20 11:10:00,88.81,88.85,88.8,88.8,66700.0,62.6678,62.6961,62.6608,62.6608,66700.0
2012-06-20 11:15:00,88.8,88.84,88.7,88.73,81700.0,62.6608,62.689,62.5902,62.6114,81700.0
2012-06-20 11:20:00,88.74,88.81,88.73,88.77,44600.0,62.6184,62.6678,62.6114,62.6396,44600.0
2012-06-20 11:25:00,88.77,88.78,88.71,88.73,67100.0,62.6396,62.6467,62.5973,62.6114,67100.0
2012-06-20 11:30:00,88.74,88.76,88.67,88.68,76000.0,62.6184,62.6326,62.569,62.5761,76000.0
2012-06-20 11:35:00,88.69,88.69,88.63,88.64,56300.0,62.5832,62.5832,62.5408,62.5479,56300.0
2012-06-20 11:40:00,88.64,88.65,88.6,88.6,157300.0,62.5479,62.5549,62.5196,62.5196,157300.0
2012-06-20 11:45:00,88.61,88.61,88.55,88.59,177100.0,62.5267,62.5267,62.4844,62.5126,177100.0
2012-06-20 11:50:00,88.59,88.6,88.52,88.53,76400.0,62.5126,62.5196,62.4632,62.4703,76400.0
2012-06-20 11:55:00,88.54,88.54,88.5,88.51,49100.0,62.4773,62.4773,62.4491,62.4561,49100.0
2012-06-20 12:00:00,88.5,88.52,88.43,88.43,91100.0,62.4491,62.4632,62.3997,62.3997,91100.0
2012-06-20 12:05:00,88.45,88.53,88.43,88.5,46400.0,62.4138,62.4703,62.3997,62.4491,46400.0
2012-06-20 12:10:00,88.48,88.5,88.45,88.47,67800.0,62.435,62.4491,62.4138,62.4279,67800.0
2012-06-20 12:15:00,88.47,88.6,88.47,88.58,93600.0,62.4279,62.5196,62.4279,62.5055,93600.0
2012-06-20 12:20:00,88.57,88.58,88.46,88.47,38700.0,62.4985,62.5055,62.4209,62.4279,38700.0
2012-06-20 12:25:00,88.46,88.47,88.4,88.46,59500.0,62.4209,62.4279,62.3785,62.4209,59500.0
2012-06-20 12:30:00,88.49,88.62,88.16,88.44,133600.0,62.442,62.5338,62.2092,62.4067,133600.0
2012-06-20 12:35:00,88.42,88.45,88.28,88.44,64100.0,62.3926,62.4138,62.2938,62.4067,64100.0
2012-06-20 12:40:00,88.45,88.7,88.42,88.69,90200.0,62.4138,62.5902,62.3926,62.5832,90200.0
2012-06-20 12:45:00,88.68,88.85,88.66,88.69,89300.0,62.5761,62.6961,62.562,62.5832,89300.0
2012-06-20 12:50:00,88.69,88.75,88.6,88.69,98200.0,62.5832,62.6255,62.5196,62.5832,98200.0
2012-06-20 12:55:00,88.69,88.8,88.64,88.77,74000.0,62.5832,62.6608,62.5479,62.6396,74000.0
2012-06-20 13:00:00,88.77,88.87,88.76,88.87,70500.0,62.6396,62.7102,62.6326,62.7102,70500.0
2012-06-20 13:05:00,88.86,88.97,88.81,88.93,75400.0,62.7031,62.7807,62.6678,62.7525,75400.0
2012-06-20 13:10:00,88.94,88.94,88.78,88.8,53800.0,62.7596,62.7596,62.6467,62.6608,53800.0
2012-06-20 13:15:00,88.79,88.96,88.78,88.84,32100.0,62.6537,62.7737,62.6467,62.689,32100.0
2012-06-20 13:20:00,88.84,88.92,88.84,88.86,45800.0,62.689,62.7455,62.689,62.7031,45800.0
2012-06-20 13:25:00,88.86,88.92,88.82,88.92,37900.0,62.7031,62.7455,62.6749,62.7455,37900.0
2012-06-20 13:30:00,88.93,88.96,88.76,88.78,52500.0,62.7525,62.7737,62.6326,62.6467,52500.0
2012-06-20 13:35:00,88.78,88.79,88.67,88.72,54500.0,62.6467,62.6537,62.569,62.6043,54500.0
2012-06-20 13:40:00,88.71,88.79,88.7,88.79,36800.0,62.5973,62.6537,62.5902,62.6537,36800.0
2012-06-20 13:45:00,88.79,88.93,88.78,88.91,107100.0,62.6537,62.7525,62.6467,62.7384,107100.0
2012-06-20 13:50:00,88.9,88.91,88.85,88.9,53000.0,62.7313,62.7384,62.6961,62.7313,53000.0
2012-06-20 13:55:00,88.91,88.95,88.87,88.95,42100.0,62.7384,62.7666,62.7102,62.7666,42100.0
2012-06-20 14:00:00,88.95,88.95,88.86,88.92,72300.0,62.7666,62.7666,62.7031,62.7455,72300.0
2012-06-20 14:05:00,88.93,88.95,88.87,88.91,50700.0,62.7525,62.7666,62.7102,62.7384,50700.0
2012-06-20 14:10:00,88.89,88.98,88.86,88.87,42100.0,62.7243,62.7878,62.7031,62.7102,42100.0
2012-06-20 14:15:00,88.86,88.96,88.76,88.77,64500.0,62.7031,62.7737,62.6326,62.6396,64500.0
2012-06-20 14:20:00,88.77,88.8,88.6,88.71,74500.0,62.6396,62.6608,62.5196,62.5973,74500.0
2012-06-20 14:25:00,88.73,88.74,88.63,88.66,48300.0,62.6114,62.6184,62.5408,62.562,48300.0
2012-06-20 14:30:00,88.66,88.82,88.65,88.68,55200.0,62.562,62.6749,62.5549,62.5761,55200.0
2012-06-20 14:35:00,88.69,88.86,88.69,88.7,41800.0,62.5832,62.7031,62.5832,62.5902,41800.0
2012-06-20 14:40:00,88.7,88.73,88.59,88.61,51100.0,62.5902,62.6114,62.5126,62.5267,51100.0
2012-06-20 14:45:00,88.59,88.59,88.49,88.59,69300.0,62.5126,62.5126,62.442,62.5126,69300.0
2012-06-20 14:50:00,88.6,88.68,88.53,88.65,60800.0,62.5196,62.5761,62.4703,62.5549,60800.0
2012-06-20 14:55:00,88.63,88.71,88.6,88.66,60400.0,62.5408,62.5973,62.5196,62.562,60400.0
2012-06-20 15:00:00,88.68,88.69,88.54,88.55,40900.0,62.5761,62.5832,62.4773,62.4844,40900.0
2012-06-20 15:05:00,88.55,88.58,88.46,88.48,63000.0,62.4844,62.5055,62.4209,62.435,63000.0
2012-06-20 15:10:00,88.47,88.63,88.44,88.6,68100.0,62.4279,62.5408,62.4067,62.5196,68100.0
2012-06-20 15:15:00,88.6,88.61,88.41,88.41,66700.0,62.5196,62.5267,62.3856,62.3856,66700.0
2012-06-20 15:20:00,88.42,88.49,88.38,88.44,88600.0,62.3926,62.442,62.3644,62.4067,88600.0
2012-06-20 15:25:00,88.45,88.57,88.45,88.53,128500.0,62.4138,62.4985,62.4138,62.4703,128500.0
2012-06-20 15:30:00,88.53,88.6,88.46,88.48,119800.0,62.4703,62.5196,62.4209,62.435,119800.0
2012-06-20 15:35:00,88.49,88.55,88.47,88.49,98500.0,62.442,62.4844,62.4279,62.442,98500.0
2012-06-20 15:40:00,88.49,88.63,88.46,88.63,142600.0,62.442,62.5408,62.4209,62.5408,142600.0
2012-06-20 15:45:00,88.64,88.69,88.55,88.58,176500.0,62.5479,62.5832,62.4844,62.5055,176500.0
2012-06-20 15:50:00,88.58,88.6,88.48,88.5,182700.0,62.5055,62.5196,62.435,62.4491,182700.0
2012-06-20 15:55:00,88.5,88.64,88.49,88.63,390500.0,62.4491,62.5479,62.442,62.5408,390500.0
2012-06-21 09:30:00,88.95,89.09,88.86,88.91,189600.0,62.7666,62.8654,62.7031,62.7384,189600.0
2012-06-21 09:35:00,88.91,89.01,88.67,88.67,132800.0,62.7384,62.809,62.569,62.569,132800.0
2012-06-21 09:40:00,88.67,88.87,88.65,88.84,130700.0,62.569,62.7102,62.5549,62.689,130700.0
2012-06-21 09:45:00,88.85,88.97,88.81,88.94,66200.0,62.6961,62.7807,62.6678,62.7596,66200.0
2012-06-21 09:50:00,88.95,89.15,88.95,89.04,111400.0,62.7666,62.9078,62.7666,62.8301,111400.0
2012-06-21 09:55:00,89.05,89.08,88.92,89.0,148700.0,62.8372,62.8584,62.7455,62.8019,148700.0
2012-06-21 10:00:00,88.99,89.0,88.8,88.85,121300.0,62.7948,62.8019,62.6608,62.6961,121300.0
2012-06-21 10:05:00,88.85,88.85,88.73,88.77,68300.0,62.6961,62.6961,62.6114,62.6396,68300.0
2012-06-21 10:10:00,88.77,88.85,88.74,88.8,64500.0,62.6396,62.6961,62.6184,62.6608,64500.0
2012-06-21 10:15:00,88.81,88.85,88.78,88.84,45700.0,62.6678,62.6961,62.6467,62.689,45700.0
2012-06-21 10:20:00,88.84,88.91,88.78,88.82,46300.0,62.689,62.7384,62.6467,62.6749,46300.0
2012-06-21 10:25:00,88.81,88.88,88.77,88.88,48900.0,62.6678,62.7172,62.6396,62.7172,48900.0
2012-06-21 10:30:00,88.88,88.97,88.84,88.97,62900.0,62.7172,62.7807,62.689,62.7807,62900.0
2012-06-21 10:35:00,88.96,88.99,88.93,88.96,52800.0,62.7737,62.7948,62.7525,62.7737,52800.0
2012-06-21 10:40:00,88.96,88.97,88.88,88.97,49400.0,62.7737,62.7807,62.7172,62.7807,49400.0
2012-06-21 10:45:00,88.98,89.0,88.96,88.97,53200.0,62.7878,62.8019,62.7737,62.7807,53200.0
2012-06-21 10:50:00,88.98,88.98,88.91,88.95,64900.0,62.7878,62.7878,62.7384,62.7666,64900.0
2012-06-21 10:55:00,88.95,88.96,88.84,88.85,32100.0,62.7666,62.7737,62.689,62.6961,32100.0
2012-06-21 11:00:00,88.85,88.86,88.52,88.54,95300.0,62.6961,62.7031,62.4632,62.4773,95300.0
2012-06-21 11:05:00,88.55,88.57,88.5,88.5,58700.0,62.4844,62.4985,62.4491,62.4491,58700.0
2012-06-21 11:10:00,88.5,88.52,88.46,88.46,60500.0,62.4491,62.4632,62.4209,62.4209,60500.0
2012-06-21 11:15:00,88.46,88.57,88.45,88.54,61700.0,62.4209,62.4985,62.4138,62.4773,61700.0
2012-06-21 11:20:00,88.53,88.54,88.48,88.51,43800.0,62.4703,62.4773,62.435,62.4561,43800.0
2012-06-21 11:25:00,88.51,88.51,88.4,88.48,60500.0,62.4561,62.4561,62.3785,62.435,60500.0
2012-06-21 11:30:00,88.48,88.51,88.44,88.51,64200.0,62.435,62.4561,62.4067,62.4561,64200.0
2012-06-21 11:35:00,88.51,88.53,88.44,88.53,52500.0,62.4561,62.4703,62.4067,62.4703,52500.0
2012-06-21 11:40:00,88.52,88.53,88.41,88.5,55200.0,62.4632,62.4703,62.3856,62.4491,55200.0
2012-06-21 11:45:00,88.49,88.51,88.43,88.49,33300.0,62.442,62.4561,62.3997,62.442,33300.0
2012-06-21 11:50:00,88.49,88.61,88.49,88.61,34200.0,62.442,62.5267,62.442,62.5267,34200.0
2012-06-21 11:55:00,88.61,88.61,88.52,88.53,22600.0,62.5267,62.5267,62.4632,62.4703,22600.0
2012-06-21 12:00:00,88.52,88.53,88.43,88.5,47600.0,62.4632,62.4703,62.3997,62.4491,47600.0
2012-06-21 12:05:00,88.49,88.5,88.41,88.42,29500.0,62.442,62.4491,62.3856,62.3926,29500.0
2012-06-21 12:10:00,88.43,88.45,88.39,88.44,48400.0,62.3997,62.4138,62.3715,62.4067,48400.0
2012-06-21 12:15:00,88.43,88.43,88.26,88.31,81100.0,62.3997,62.3997,62.2797,62.315,81100.0
2012-06-21 12:20:00,88.31,88.31,88.17,88.18,53700.0,62.315,62.315,62.2162,62.2233,53700.0
2012-06-21 12:25:00,88.18,88.18,87.96,87.97,113900.0,62.2233,62.2233,62.068,62.0751,113900.0
2012-06-21 12:30:00,87.95,88.05,87.92,88.03,53200.0,62.061,62.1315,62.0398,62.1174,53200.0
2012-06-21 12:35:00,88.03,88.11,88.02,88.07,44300.0,62.1174,62.1739,62.1104,62.1457,44300.0
2012-06-21 12:40:00,88.07,88.08,88.01,88.02,40200.0,62.1457,62.1527,62.1033,62.1104,40200.0
2012-06-21 12:45:00,88.03,88.12,88.02,88.1,41700.0,62.1174,62.1809,62.1104,62.1668,41700.0
2012-06-21 12:50:00,88.09,88.21,88.08,88.14,76500.0,62.1598,62.2444,62.1527,62.1951,76500.0
2012-06-21 12:55:00,88.13,88.14,88.05,88.05,33000.0,62.188,62.1951,62.1315,62.1315,33000.0
2012-06-21 13:00:00,88.05,88.1,88.01,88.01,57600.0,62.1315,62.1668,62.1033,62.1033,57600.0
2012-06-21 13:05:00,88.01,88.06,87.97,87.98,70600.0,62.1033,62.1386,62.0751,62.0822,70600.0
2012-06-21 13:10:00,87.98,87.99,87.91,87.92,61600.0,62.0822,62.0892,62.0328,62.0398,61600.0
2012-06-21 13:15:00,87.92,87.93,87.85,87.85,57800.0,62.0398,62.0469,61.9904,61.9904,57800.0
2012-06-21 13:20:00,87.85,87.95,87.85,87.93,30700.0,61.9904,62.061,61.9904,62.0469,30700.0
2012-06-21 13:25:00,87.93,87.98,87.9,87.96,37300.0,62.0469,62.0822,62.0257,62.068,37300.0
2012-06-21 13:30:00,87.97,88.03,87.94,87.96,40600.0,62.0751,62.1174,62.0539,62.068,40600.0
2012-06-21 13:35:00,87.96,87.97,87.89,87.91,51200.0,62.068,62.0751,62.0186,62.0328,51200.0
2012-06-21 13:40:00,87.91,87.92,87.85,87.89,30600.0,62.0328,62.0398,61.9904,62.0186,30600.0
2012-06-21 13:45:00,87.9,87.98,87.89,87.92,38000.0,62.0257,62.0822,62.0186,62.0398,38000.0
2012-06-21 13:50:00,87.91,88.02,87.9,88.02,43200.0,62.0328,62.1104,62.0257,62.1104,43200.0
2012-06-21 13:55:00,88.02,88.05,87.99,87.99,28700.0,62.1104,62.1315,62.0892,62.0892,28700.0
2012-06-21 14:00:00,87.99,88.0,87.94,87.95,37800.0,62.0892,62.0963,62.0539,62.061,37800.0
2012-06-21 14:05:00,87.95,87.97,87.86,87.89,73800.0,62.061,62.0751,61.9975,62.0186,73800.0
2012-06-21 14:10:00,87.89,87.9,87.79,87.8,54700.0,62.0186,62.0257,61.9481,61.9551,54700.0
2012-06-21 14:15:00,87.8,87.81,87.7,87.7,55400.0,61.9551,61.9622,61.8846,61.8846,55400.0
2012-06-21 14:20:00,87.7,87.71,87.63,87.67,50700.0,61.8846,61.8916,61.8352,61.8634,50700.0
2012-06-21 14:25:00,87.67,87.73,87.62,87.72,43300.0,61.8634,61.9057,61.8281,61.8987,43300.0
2012-06-21 14:30:00,87.72,87.79,87.71,87.76,46100.0,61.8987,61.9481,61.8916,61.9269,46100.0
2012-06-21 14:35:00,87.76,87.78,87.72,87.74,39800.0,61.9269,61.941,61.8987,61.9128,39800.0
2012-06-21 14:40:00,87.74,87.94,87.73,87.9,57100.0,61.9128,62.0539,61.9057,62.0257,57100.0
2012-06-21 14:45:00,87.91,87.96,87.88,87.96,60800.0,62.0328,62.068,62.0116,62.068,60800.0
2012-06-21 14:50:00,87.96,87.99,87.91,87.92,43400.0,62.068,62.0892,62.0328,62.0398,43400.0
2012-06-21 14:55:00,87.92,88.02,87.9,87.96,40100.0,62.0398,62.1104,62.0257,62.068,40100.0
2012-06-21 15:00:00,87.95,87.96,87.89,87.9,33200.0,62.061,62.068,62.0186,62.0257,33200.0
2012-06-21 15:05:00,87.9,87.92,87.81,87.87,48400.0,62.0257,62.0398,61.9622,62.0045,48400.0
2012-06-21 15:10:00,87.87,87.9,87.81,87.87,40200.0,62.0045,62.0257,61.9622,62.0045,40200.0
2012-06-21 15:15:00,87.87,87.92,87.78,87.79,56500.0,62.0045,62.0398,61.941,61.9481,56500.0
2012-06-21 15:20:00,87.8,87.86,87.72,87.86,56500.0,61.9551,61.9975,61.8987,61.9975,56500.0
2012-06-21 15:25:00,87.87,87.89,87.81,87.83,58400.0,62.0045,62.0186,61.9622,61.9763,58400.0
2012-06-21 15:30:00,87.83,87.87,87.77,87.8,74700.0,61.9763,62.0045,61.934,61.9551,74700.0
2012-06-21 15:35:00,87.8,88.01,87.79,87.89,81700.0,61.9551,62.1033,61.9481,62.0186,81700.0
2012-06-21 15:40:00,87.89,87.89,87.73,87.75,124700.0,62.0186,62.0186,61.9057,61.9199,124700.0
2012-06-21 15:45:00,87.75,87.79,87.7,87.71,139200.0,61.9199,61.9481,61.8846,61.8916,139200.0
2012-06-21 15:50:00,87.72,87.74,87.6,87.61,184700.0,61.8987,61.9128,61.814,61.8211,184700.0
2012-06-21 15:55:00,87.62,87.66,87.53,87.62,330500.0,61.8281,61.8563,61.7646,61.8281,330500.0
2012-06-22 09:30:00,88.19,88.45,88.14,88.28,168300.0,62.2303,62.4138,62.1951,62.2938,168300.0
2012-06-22 09:35:00,88.29,88.45,88.07,88.11,138400.0,62.3009,62.4138,62.1457,62.1739,138400.0
2012-06-22 09:40:00,88.1,88.22,87.98,88.21,136700.0,62.1668,62.2515,62.0822,62.2444,136700.0
2012-06-22 09:45:00,88.21,88.42,88.14,88.37,78800.0,62.2444,62.3926,62.1951,62.3574,78800.0
2012-06-22 09:50:00,88.37,88.47,88.26,88.41,59800.0,62.3574,62.4279,62.2797,62.3856,59800.0
2012-06-22 09:55:00,88.41,88.46,88.35,88.46,42700.0,62.3856,62.4209,62.3432,62.4209,42700.0
2012-06-22 10:00:00,88.45,88.49,88.38,88.42,51600.0,62.4138,62.442,62.3644,62.3926,51600.0
2012-06-22 10:05:00,88.42,88.5,88.37,88.4,44400.0,62.3926,62.4491,62.3574,62.3785,44400.0
2012-06-22 10:10:00,88.4,88.42,88.25,88.25,67100.0,62.3785,62.3926,62.2727,62.2727,67100.0
2012-06-22 10:15:00,88.25,88.31,88.2,88.2,36500.0,62.2727,62.315,62.2374,62.2374,36500.0
2012-06-22 10:20:00,88.19,88.19,88.09,88.16,50800.0,62.2303,62.2303,62.1598,62.2092,50800.0
2012-06-22 10:25:00,88.16,88.19,88.07,88.11,47500.0,62.2092,62.2303,62.1457,62.1739,47500.0
2012-06-22 10:30:00,88.09,88.17,88.07,88.14,39000.0,62.1598,62.2162,62.1457,62.1951,39000.0
2012-06-22 10:35:00,88.14,88.16,88.06,88.07,36700.0,62.1951,62.2092,62.1386,62.1457,36700.0
2012-06-22 10:40:00,88.05,88.11,88.02,88.05,42200.0,62.1315,62.1739,62.1104,62.1315,42200.0
2012-06-22 10:45:00,88.05,88.12,88.03,88.05,56500.0,62.1315,62.1809,62.1174,62.1315,56500.0
2012-06-22 10:50:00,88.05,88.27,88.05,88.27,48800.0,62.1315,62.2868,62.1315,62.2868,48800.0
2012-06-22 10:55:00,88.27,88.45,88.27,88.42,72500.0,62.2868,62.4138,62.2868,62.3926,72500.0
2012-06-22 11:00:00,88.41,88.51,88.4,88.46,86200.0,62.3856,62.4561,62.3785,62.4209,86200.0
2012-06-22 11:05:00,88.45,88.45,88.28,88.32,44900.0,62.4138,62.4138,62.2938,62.3221,44900.0
2012-06-22 11:10:00,88.31,88.38,88.27,88.32,21600.0,62.315,62.3644,62.2868,62.3221,21600.0
2012-06-22 11:15:00,88.32,88.35,88.27,88.33,28300.0,62.3221,62.3432,62.2868,62.3291,28300.0
2012-06-22 11:20:00,88.34,88.37,88.27,88.27,19000.0,62.3362,62.3574,62.2868,62.2868,19000.0
2012-06-22 11:25:00,88.27,88.32,88.23,88.28,27700.0,62.2868,62.3221,62.2586,62.2938,27700.0
2012-06-22 11:30:00,88.29,88.35,88.27,88.33,36700.0,62.3009,62.3432,62.2868,62.3291,36700.0
2012-06-22 11:35:00,88.31,88.32,88.25,88.27,30200.0,62.315,62.3221,62.2727,62.2868,30200.0
2012-06-22 11:40:00,88.28,88.33,88.24,88.27,26400.0,62.2938,62.3291,62.2656,62.2868,26400.0
2012-06-22 11:45:00,88.27,88.32,88.24,88.27,31300.0,62.2868,62.3221,62.2656,62.2868,31300.0
2012-06-22 11:50:00,88.27,88.29,88.21,88.25,37200.0,62.2868,62.3009,62.2444,62.2727,37200.0
2012-06-22 11:55:00,88.25,88.35,88.24,88.35,28400.0,62.2727,62.3432,62.2656,62.3432,28400.0
2012-06-22 12:00:00,88.35,88.35,88.27,88.28,30500.0,62.3432,62.3432,62.2868,62.2938,30500.0
2012-06-22 12:05:00,88.27,88.28,88.2,88.23,25200.0,62.2868,62.2938,62.2374,62.2586,25200.0
2012-06-22 12:10:00,88.23,88.29,88.21,88.28,28200.0,62.2586,62.3009,62.2444,62.2938,28200.0
2012-06-22 12:15:00,88.27,88.31,88.26,88.28,21100.0,62.2868,62.315,62.2797,62.2938,21100.0
2012-06-22 12:20:00,88.28,88.28,88.15,88.15,19300.0,62.2938,62.2938,62.2021,62.2021,19300.0
2012-06-22 12:25:00,88.15,88.22,88.11,88.18,29300.0,62.2021,62.2515,62.1739,62.2233,29300.0
2012-06-22 12:30:00,88.18,88.22,88.15,88.19,21700.0,62.2233,62.2515,62.2021,62.2303,21700.0
2012-06-22 12:35:00,88.2,88.24,88.11,88.12,39700.0,62.2374,62.2656,62.1739,62.1809,39700.0
2012-06-22 12:40:00,88.11,88.12,88.08,88.09,106500.0,62.1739,62.1809,62.1527,62.1598,106500.0
2012-06-22 12:45:00,88.08,88.15,88.08,88.14,21900.0,62.1527,62.2021,62.1527,62.1951,21900.0
2012-06-22 12:50:00,88.14,88.18,88.13,88.17,67800.0,62.1951,62.2233,62.188,62.2162,67800.0
2012-06-22 12:55:00,88.16,88.19,88.15,88.18,56900.0,62.2092,62.2303,62.2021,62.2233,56900.0
2012-06-22 13:00:00,88.19,88.23,88.15,88.15,46500.0,62.2303,62.2586,62.2021,62.2021,46500.0
2012-06-22 13:05:00,88.16,88.19,88.15,88.16,41400.0,62.2092,62.2303,62.2021,62.2092,41400.0
2012-06-22 13:10:00,88.16,88.21,88.15,88.21,25500.0,62.2092,62.2444,62.2021,62.2444,25500.0
2012-06-22 13:15:00,88.2,88.26,88.19,88.23,24200.0,62.2374,62.2797,62.2303,62.2586,24200.0
2012-06-22 13:20:00,88.23,88.26,88.18,88.18,27100.0,62.2586,62.2797,62.2233,62.2233,27100.0
2012-06-22 13:25:00,88.18,88.25,88.17,88.24,18200.0,62.2233,62.2727,62.2162,62.2656,18200.0
2012-06-22 13:30:00,88.23,88.28,88.22,88.27,22500.0,62.2586,62.2938,62.2515,62.2868,22500.0
2012-06-22 13:35:00,88.26,88.35,88.26,88.34,30500.0,62.2797,62.3432,62.2797,62.3362,30500.0
2012-06-22 13:40:00,88.33,88.41,88.33,88.4,31600.0,62.3291,62.3856,62.3291,62.3785,31600.0
2012-06-22 13:45:00,88.41,88.44,88.41,88.43,30600.0,62.3856,62.4067,62.3856,62.3997,30600.0
2012-06-22 13:50:00,88.42,88.44,88.36,88.4,42300.0,62.3926,62.4067,62.3503,62.3785,42300.0
2012-06-22 13:55:00,88.4,88.5,88.39,88.48,60400.0,62.3785,62.4491,62.3715,62.435,60400.0
2012-06-22 14:00:00,88.49,88.57,88.48,88.55,97400.0,62.442,62.4985,62.435,62.4844,97400.0
2012-06-22 14:05:00,88.55,88.55,88.49,88.5,66500.0,62.4844,62.4844,62.442,62.4491,66500.0
2012-06-22 14:10:00,88.5,88.52,88.48,88.48,20800.0,62.4491,62.4632,62.435,62.435,20800.0
2012-06-22 14:15:00,88.49,88.5,88.44,88.45,54400.0,62.442,62.4491,62.4067,62.4138,54400.0
2012-06-22 14:20:00,88.45,88.48,88.42,88.44,28200.0,62.4138,62.435,62.3926,62.4067,28200.0
2012-06-22 14:25:00,88.43,88.53,88.43,88.51,28000.0,62.3997,62.4703,62.3997,62.4561,28000.0
2012-06-22 14:30:00,88.51,88.51,88.47,88.48,31600.0,62.4561,62.4561,62.4279,62.435,31600.0
2012-06-22 14:35:00,88.49,88.5,88.42,88.46,38900.0,62.442,62.4491,62.3926,62.4209,38900.0
2012-06-22 14:40:00,88.43,88.48,88.4,88.47,37900.0,62.3997,62.435,62.3785,62.4279,37900.0
2012-06-22 14:45:00,88.48,88.51,88.44,88.51,30400.0,62.435,62.4561,62.4067,62.4561,30400.0
2012-06-22 14:50:00,88.52,88.58,88.5,88.51,57400.0,62.4632,62.5055,62.4491,62.4561,57400.0
2012-06-22 14:55:00,88.52,88.52,88.48,88.48,35900.0,62.4632,62.4632,62.435,62.435,35900.0
2012-06-22 15:00:00,88.48,88.49,88.41,88.41,41200.0,62.435,62.442,62.3856,62.3856,41200.0
2012-06-22 15:05:00,88.42,88.5,88.41,88.5,42700.0,62.3926,62.4491,62.3856,62.4491,42700.0
2012-06-22 15:10:00,88.5,88.53,88.48,88.5,68000.0,62.4491,62.4703,62.435,62.4491,68000.0
2012-06-22 15:15:00,88.5,88.51,88.43,88.47,48500.0,62.4491,62.4561,62.3997,62.4279,48500.0
2012-06-22 15:20:00,88.46,88.52,88.46,88.5,52000.0,62.4209,62.4632,62.4209,62.4491,52000.0
2012-06-22 15:25:00,88.5,88.5,88.49,88.5,22900.0,62.4491,62.4491,62.442,62.4491,22900.0
2012-06-22 15:30:00,88.49,88.5,88.4,88.41,60100.0,62.442,62.4491,62.3785,62.3856,60100.0
2012-06-22 15:35:00,88.42,88.48,88.39,88.44,74400.0,62.3926,62.435,62.3715,62.4067,74400.0
2012-06-22 15:40:00,88.44,88.5,88.43,88.5,62900.0,62.4067,62.4491,62.3997,62.4491,62900.0
2012-06-22 15:45:00,88.5,88.59,88.48,88.53,136700.0,62.4491,62.5126,62.435,62.4703,136700.0
2012-06-22 15:50:00,88.54,88.54,88.45,88.46,179200.0,62.4773,62.4773,62.4138,62.4209,179200.0
2012-06-22 15:55:00,88.46,88.48,88.36,88.38,322600.0,62.4209,62.435,62.3503,62.3644,322600.0
2012-06-25 09:30:00,88.0,88.24,87.87,88.0,199400.0,62.0963,62.2656,62.0045,62.0963,199400.0
2012-06-25 09:35:00,88.02,88.07,87.91,88.04,48500.0,62.1104,62.1457,62.0328,62.1245,48500.0
2012-06-25 09:40:00,88.01,88.01,87.7,87.76,94500.0,62.1033,62.1033,61.8846,61.9269,94500.0
2012-06-25 09:45:00,87.76,87.92,87.72,87.81,79900.0,61.9269,62.0398,61.8987,61.9622,79900.0
2012-06-25 09:50:00,87.82,87.89,87.75,87.8,67500.0,61.9692,62.0186,61.9199,61.9551,67500.0
2012-06-25 09:55:00,87.8,88.0,87.76,87.98,68800.0,61.9551,62.0963,61.9269,62.0822,68800.0
2012-06-25 10:00:00,87.96,88.05,87.9,87.93,67600.0,62.068,62.1315,62.0257,62.0469,67600.0
2012-06-25 10:05:00,87.93,88.04,87.9,87.94,73100.0,62.0469,62.1245,62.0257,62.0539,73100.0
2012-06-25 10:10:00,87.93,88.03,87.89,88.0,36200.0,62.0469,62.1174,62.0186,62.0963,36200.0
2012-06-25 10:15:00,88.01,88.02,87.9,87.92,33800.0,62.1033,62.1104,62.0257,62.0398,33800.0
2012-06-25 10:20:00,87.93,88.0,87.87,87.87,53900.0,62.0469,62.0963,62.0045,62.0045,53900.0
2012-06-25 10:25:00,87.87,87.88,87.75,87.76,111200.0,62.0045,62.0116,61.9199,61.9269,111200.0
2012-06-25 10:30:00,87.77,87.83,87.77,87.78,48500.0,61.934,61.9763,61.934,61.941,48500.0
2012-06-25 10:35:00,87.78,87.82,87.76,87.78,42100.0,61.941,61.9692,61.9269,61.941,42100.0
2012-06-25 10:40:00,87.79,87.82,87.73,87.8,60400.0,61.9481,61.9692,61.9057,61.9551,60400.0
2012-06-25 10:45:00,87.78,87.89,87.76,87.86,38700.0,61.941,62.0186,61.9269,61.9975,38700.0
2012-06-25 10:50:00,87.85,87.98,87.82,87.96,42900.0,61.9904,62.0822,61.9692,62.068,42900.0
2012-06-25 10:55:00,87.96,88.04,87.94,88.04,66800.0,62.068,62.1245,62.0539,62.1245,66800.0
2012-06-25 11:00:00,88.03,88.06,88.0,88.04,61400.0,62.1174,62.1386,62.0963,62.1245,61400.0
2012-06-25 11:05:00,88.04,88.07,87.99,88.04,53100.0,62.1245,62.1457,62.0892,62.1245,53100.0
2012-06-25 11:10:00,88.04,88.12,88.04,88.06,44600.0,62.1245,62.1809,62.1245,62.1386,44600.0
2012-06-25 11:15:00,88.06,88.17,88.04,88.16,50600.0,62.1386,62.2162,62.1245,62.2092,50600.0
2012-06-25 11:20:00,88.16,88.22,88.14,88.19,33500.0,62.2092,62.2515,62.1951,62.2303,33500.0
2012-06-25 11:25:00,88.2,88.23,88.11,88.16,38200.0,62.2374,62.2586,62.1739,62.2092,38200.0
2012-06-25 11:30:00,88.16,88.16,87.96,87.98,44300.0,62.2092,62.2092,62.068,62.0822,44300.0
2012-06-25 11:35:00,87.98,88.03,87.95,87.96,100100.0,62.0822,62.1174,62.061,62.068,100100.0
2012-06-25 11:40:00,87.96,88.06,87.95,88.05,50600.0,62.068,62.1386,62.061,62.1315,50600.0
2012-06-25 11:45:00,88.06,88.06,87.98,87.99,18400.0,62.1386,62.1386,62.0822,62.0892,18400.0
2012-06-25 11:50:00,87.98,88.07,87.98,88.07,49700.0,62.0822,62.1457,62.0822,62.1457,49700.0
2012-06-25 11:55:00,88.07,88.1,87.95,87.98,35100.0,62.1457,62.1668,62.061,62.0822,35100.0
2012-06-25 12:00:00,87.95,87.99,87.91,87.99,32900.0,62.061,62.0892,62.0328,62.0892,32900.0
2012-06-25 12:05:00,87.99,88.03,87.96,88.02,17400.0,62.0892,62.1174,62.068,62.1104,17400.0
2012-06-25 12:10:00,88.03,88.05,87.99,87.99,17300.0,62.1174,62.1315,62.0892,62.0892,17300.0
2012-06-25 12:15:00,87.99,88.1,87.99,88.09,25100.0,62.0892,62.1668,62.0892,62.1598,25100.0
2012-06-25 12:20:00,88.09,88.09,88.04,88.05,24400.0,62.1598,62.1598,62.1245,62.1315,24400.0
2012-06-25 12:25:00,88.04,88.05,87.99,88.0,22100.0,62.1245,62.1315,62.0892,62.0963,22100.0
2012-06-25 12:30:00,88.0,88.02,87.95,88.02,32400.0,62.0963,62.1104,62.061,62.1104,32400.0
2012-06-25 12:35:00,88.01,88.02,87.98,87.99,17900.0,62.1033,62.1104,62.0822,62.0892,17900.0
2012-06-25 12:40:00,88.0,88.1,87.99,88.1,24100.0,62.0963,62.1668,62.0892,62.1668,24100.0
2012-06-25 12:45:00,88.1,88.11,88.01,88.03,27900.0,62.1668,62.1739,62.1033,62.1174,27900.0
2012-06-25 12:50:00,88.03,88.05,88.02,88.03,25500.0,62.1174,62.1315,62.1104,62.1174,25500.0
2012-06-25 12:55:00,88.03,88.05,88.01,88.02,26400.0,62.1174,62.1315,62.1033,62.1104,26400.0
2012-06-25 13:00:00,88.02,88.02,87.93,87.94,17900.0,62.1104,62.1104,62.0469,62.0539,17900.0
2012-06-25 13:05:00,87.94,88.02,87.94,88.0,28800.0,62.0539,62.1104,62.0539,62.0963,28800.0
2012-06-25 13:10:00,87.99,88.01,87.95,87.95,16900.0,62.0892,62.1033,62.061,62.061,16900.0
2012-06-25 13:15:00,87.95,87.96,87.9,87.93,33200.0,62.061,62.068,62.0257,62.0469,33200.0
2012-06-25 13:20:00,87.93,87.97,87.92,87.97,21100.0,62.0469,62.0751,62.0398,62.0751,21100.0
2012-06-25 13:25:00,87.97,88.04,87.97,88.01,23800.0,62.0751,62.1245,62.0751,62.1033,23800.0
2012-06-25 13:30:00,88.01,88.1,87.99,88.07,36000.0,62.1033,62.1668,62.0892,62.1457,36000.0
2012-06-25 13:35:00,88.08,88.16,88.05,88.14,48900.0,62.1527,62.2092,62.1315,62.1951,48900.0
2012-06-25 13:40:00,88.14,88.16,88.11,88.13,29600.0,62.1951,62.2092,62.1739,62.188,29600.0
2012-06-25 13:45:00,88.13,88.16,88.1,88.1,28900.0,62.188,62.2092,62.1668,62.1668,28900.0
2012-06-25 13:50:00,88.1,88.12,88.04,88.12,22700.0,62.1668,62.1809,62.1245,62.1809,22700.0
2012-06-25 13:55:00,88.12,88.22,88.1,88.16,27900.0,62.1809,62.2515,62.1668,62.2092,27900.0
2012-06-25 14:00:00,88.16,88.19,88.14,88.16,23800.0,62.2092,62.2303,62.1951,62.2092,23800.0
2012-06-25 14:05:00,88.16,88.19,88.09,88.19,65600.0,62.2092,62.2303,62.1598,62.2303,65600.0
2012-06-25 14:10:00,88.19,88.23,88.17,88.18,33700.0,62.2303,62.2586,62.2162,62.2233,33700.0
2012-06-25 14:15:00,88.19,88.26,88.18,88.19,26400.0,62.2303,62.2797,62.2233,62.2303,26400.0
2012-06-25 14:20:00,88.19,88.22,88.14,88.22,30300.0,62.2303,62.2515,62.1951,62.2515,30300.0
2012-06-25 14:25:00,88.22,88.22,88.11,88.11,31300.0,62.2515,62.2515,62.1739,62.1739,31300.0
2012-06-25 14:30:00,88.11,88.15,88.1,88.13,21700.0,62.1739,62.2021,62.1668,62.188,21700.0
2012-06-25 14:35:00,88.13,88.22,88.09,88.21,42600.0,62.188,62.2515,62.1598,62.2444,42600.0
2012-06-25 14:40:00,88.21,88.21,88.13,88.13,20900.0,62.2444,62.2444,62.188,62.188,20900.0
2012-06-25 14:45:00,88.14,88.15,88.06,88.1,33700.0,62.1951,62.2021,62.1386,62.1668,33700.0
2012-06-25 14:50:00,88.1,88.16,88.08,88.16,21200.0,62.1668,62.2092,62.1527,62.2092,21200.0
2012-06-25 14:55:00,88.16,88.17,88.12,88.13,26200.0,62.2092,62.2162,62.1809,62.188,26200.0
2012-06-25 15:00:00,88.13,88.15,88.1,88.11,20900.0,62.188,62.2021,62.1668,62.1739,20900.0
2012-06-25 15:05:00,88.11,88.26,88.11,88.25,55000.0,62.1739,62.2797,62.1739,62.2727,55000.0
2012-06-25 15:10:00,88.23,88.29,88.2,88.25,48700.0,62.2586,62.3009,62.2374,62.2727,48700.0
2012-06-25 15:15:00,88.23,88.24,88.15,88.17,33500.0,62.2586,62.2656,62.2021,62.2162,33500.0
2012-06-25 15:20:00,88.18,88.23,88.14,88.22,34000.0,62.2233,62.2586,62.1951,62.2515,34000.0
2012-06-25 15:25:00,88.21,88.28,88.2,88.25,56600.0,62.2444,62.2938,62.2374,62.2727,56600.0
2012-06-25 15:30:00,88.25,88.29,88.21,88.25,80300.0,62.2727,62.3009,62.2444,62.2727,80300.0
2012-06-25 15:35:00,88.26,88.31,88.21,88.29,56500.0,62.2797,62.315,62.2444,62.3009,56500.0
2012-06-25 15:40:00,88.29,88.33,88.2,88.21,68200.0,62.3009,62.3291,62.2374,62.2444,68200.0
2012-06-25 15:45:00,88.21,88.3,88.19,88.24,66700.0,62.2444,62.308,62.2303,62.2656,66700.0
2012-06-25 15:50:00,88.24,88.3,88.12,88.18,105000.0,62.2656,62.308,62.1809,62.2233,105000.0
2012-06-25 15:55:00,88.17,88.21,88.09,88.13,160000.0,62.2162,62.2444,62.1598,62.188,160000.0
2012-06-26 09:30:00,88.57,88.84,88.55,88.68,194200.0,62.4985,62.689,62.4844,62.5761,194200.0
2012-06-26 09:35:00,88.66,88.77,88.59,88.62,96500.0,62.562,62.6396,62.5126,62.5338,96500.0
2012-06-26 09:40:00,88.6,89.0,88.6,88.95,82700.0,62.5196,62.8019,62.5196,62.7666,82700.0
2012-06-26 09:45:00,88.95,88.96,88.71,88.78,96800.0,62.7666,62.7737,62.5973,62.6467,96800.0
2012-06-26 09:50:00,88.78,88.8,88.75,88.78,78200.0,62.6467,62.6608,62.6255,62.6467,78200.0
2012-06-26 09:55:00,88.78,88.82,88.74,88.75,53300.0,62.6467,62.6749,62.6184,62.6255,53300.0
2012-06-26 10:00:00,88.75,88.9,88.74,88.83,86100.0,62.6255,62.7313,62.6184,62.6819,86100.0
2012-06-26 10:05:00,88.84,88.86,88.76,88.81,38500.0,62.689,62.7031,62.6326,62.6678,38500.0
2012-06-26 10:10:00,88.82,88.82,88.71,88.73,54200.0,62.6749,62.6749,62.5973,62.6114,54200.0
2012-06-26 10:15:00,88.73,88.74,88.7,88.7,49900.0,62.6114,62.6184,62.5902,62.5902,49900.0
2012-06-26 10:20:00,88.69,88.82,88.68,88.81,36600.0,62.5832,62.6749,62.5761,62.6678,36600.0
2012-06-26 10:25:00,88.81,88.92,88.81,88.88,83600.0,62.6678,62.7455,62.6678,62.7172,83600.0
2012-06-26 10:30:00,88.88,88.9,88.8,88.87,56400.0,62.7172,62.7313,62.6608,62.7102,56400.0
2012-06-26 10:35:00,88.87,89.0,88.83,88.9,51600.0,62.7102,62.8019,62.6819,62.7313,51600.0
2012-06-26 10:40:00,88.93,88.96,88.83,88.92,36800.0,62.7525,62.7737,62.6819,62.7455,36800.0
2012-06-26 10:45:00,88.91,88.91,88.79,88.83,37500.0,62.7384,62.7384,62.6537,62.6819,37500.0
2012-06-26 10:50:00,88.84,88.86,88.75,88.81,35700.0,62.689,62.7031,62.6255,62.6678,35700.0
2012-06-26 10:55:00,88.79,88.91,88.78,88.81,49400.0,62.6537,62.7384,62.6467,62.6678,49400.0
2012-06-26 11:00:00,88.81,88.93,88.81,88.9,50100.0,62.6678,62.7525,62.6678,62.7313,50100.0
2012-06-26 11:05:00,88.89,88.89,88.67,88.71,53000.0,62.7243,62.7243,62.569,62.5973,53000.0
2012-06-26 11:10:00,88.7,88.76,88.65,88.74,45100.0,62.5902,62.6326,62.5549,62.6184,45100.0
2012-06-26 11:15:00,88.72,88.82,88.64,88.75,54200.0,62.6043,62.6749,62.5479,62.6255,54200.0
2012-06-26 11:20:00,88.75,88.75,88.68,88.72,28100.0,62.6255,62.6255,62.5761,62.6043,28100.0
2012-06-26 11:25:00,88.7,88.85,88.7,88.77,32600.0,62.5902,62.6961,62.5902,62.6396,32600.0
2012-06-26 11:30:00,88.77,88.88,88.77,88.83,27500.0,62.6396,62.7172,62.6396,62.6819,27500.0
2012-06-26 11:35:00,88.84,88.94,88.83,88.93,28400.0,62.689,62.7596,62.6819,62.7525,28400.0
2012-06-26 11:40:00,88.94,88.99,88.91,88.97,39600.0,62.7596,62.7948,62.7384,62.7807,39600.0
2012-06-26 11:45:00,88.97,88.98,88.95,88.96,27700.0,62.7807,62.7878,62.7666,62.7737,27700.0
2012-06-26 11:50:00,88.95,89.05,88.95,89.03,89500.0,62.7666,62.8372,62.7666,62.8231,89500.0
2012-06-26 11:55:00,89.03,89.05,88.91,88.92,19700.0,62.8231,62.8372,62.7384,62.7455,19700.0
2012-06-26 12:00:00,88.91,89.02,88.91,89.01,42500.0,62.7384,62.816,62.7384,62.809,42500.0
2012-06-26 12:05:00,89.0,89.01,88.95,88.97,35400.0,62.8019,62.809,62.7666,62.7807,35400.0
2012-06-26 12:10:00,88.98,89.02,88.94,88.96,86900.0,62.7878,62.816,62.7596,62.7737,86900.0
2012-06-26 12:15:00,88.96,89.0,88.96,88.97,25600.0,62.7737,62.8019,62.7737,62.7807,25600.0
2012-06-26 12:20:00,88.97,88.99,88.92,88.99,50600.0,62.7807,62.7948,62.7455,62.7948,50600.0
2012-06-26 12:25:00,89.0,89.05,88.98,89.01,59400.0,62.8019,62.8372,62.7878,62.809,59400.0
2012-06-26 12:30:00,89.0,89.05,89.0,89.04,22000.0,62.8019,62.8372,62.8019,62.8301,22000.0
2012-06-26 12:35:00,89.05,89.05,88.93,88.96,19300.0,62.8372,62.8372,62.7525,62.7737,19300.0
2012-06-26 12:40:00,88.97,88.99,88.9,88.99,36900.0,62.7807,62.7948,62.7313,62.7948,36900.0
2012-06-26 12:45:00,88.98,89.05,88.95,88.99,32000.0,62.7878,62.8372,62.7666,62.7948,32000.0
2012-06-26 12:50:00,88.97,88.97,88.9,88.94,30700.0,62.7807,62.7807,62.7313,62.7596,30700.0
2012-06-26 12:55:00,88.93,88.98,88.91,88.91,19100.0,62.7525,62.7878,62.7384,62.7384,19100.0
2012-06-26 13:00:00,88.92,88.95,88.9,88.92,21600.0,62.7455,62.7666,62.7313,62.7455,21600.0
2012-06-26 13:05:00,88.9,88.9,88.84,88.88,17500.0,62.7313,62.7313,62.689,62.7172,17500.0
2012-06-26 13:10:00,88.88,88.93,88.86,88.87,13700.0,62.7172,62.7525,62.7031,62.7102,13700.0
2012-06-26 13:15:00,88.87,88.91,88.85,88.88,17300.0,62.7102,62.7384,62.6961,62.7172,17300.0
2012-06-26 13:20:00,88.88,88.92,88.86,88.86,26700.0,62.7172,62.7455,62.7031,62.7031,26700.0
2012-06-26 13:25:00,88.86,88.9,88.85,88.88,16300.0,62.7031,62.7313,62.6961,62.7172,16300.0
2012-06-26 13:30:00,88.86,88.89,88.81,88.87,31700.0,62.7031,62.7243,62.6678,62.7102,31700.0
2012-06-26 13:35:00,88.87,88.98,88.86,88.96,17300.0,62.7102,62.7878,62.7031,62.7737,17300.0
2012-06-26 13:40:00,88.96,89.02,88.96,89.01,19000.0,62.7737,62.816,62.7737,62.809,19000.0
2012-06-26 13:45:00,89.0,89.12,89.0,89.07,126000.0,62.8019,62.8866,62.8019,62.8513,126000.0
2012-06-26 13:50:00,89.07,89.17,89.07,89.16,25700.0,62.8513,62.9219,62.8513,62.9148,25700.0
2012-06-26 13:55:00,89.16,89.2,89.12,89.17,47600.0,62.9148,62.943,62.8866,62.9219,47600.0
2012-06-26 14:00:00,89.17,89.21,89.16,89.2,45300.0,62.9219,62.9501,62.9148,62.943,45300.0
2012-06-26 14:05:00,89.2,89.25,89.16,89.25,60100.0,62.943,62.9783,62.9148,62.9783,60100.0
2012-06-26 14:10:00,89.25,89.3,89.25,89.29,51900.0,62.9783,63.0136,62.9783,63.0065,51900.0
2012-06-26 14:15:00,89.3,89.35,89.28,89.35,56200.0,63.0136,63.0489,62.9995,63.0489,56200.0
2012-06-26 14:20:00,89.35,89.42,89.34,89.41,46100.0,63.0489,63.0983,63.0418,63.0912,46100.0
2012-06-26 14:25:00,89.41,89.43,89.37,89.4,34000.0,63.0912,63.1053,63.063,63.0842,34000.0
2012-06-26 14:30:00,89.39,89.4,89.32,89.34,46700.0,63.0771,63.0842,63.0277,63.0418,46700.0
2012-06-26 14:35:00,89.34,89.39,89.32,89.36,52600.0,63.0418,63.0771,63.0277,63.0559,52600.0
2012-06-26 14:40:00,89.37,89.41,89.33,89.36,46700.0,63.063,63.0912,63.0348,63.0559,46700.0
2012-06-26 14:45:00,89.36,89.39,89.34,89.36,20900.0,63.0559,63.0771,63.0418,63.0559,20900.0
2012-06-26 14:50:00,89.35,89.36,89.23,89.23,87200.0,63.0489,63.0559,62.9642,62.9642,87200.0
2012-06-26 14:55:00,89.23,89.31,89.21,89.29,46200.0,62.9642,63.0207,62.9501,63.0065,46200.0
2012-06-26 15:00:00,89.29,89.34,89.28,89.31,41800.0,63.0065,63.0418,62.9995,63.0207,41800.0
2012-06-26 15:05:00,89.3,89.38,89.29,89.31,45400.0,63.0136,63.07,63.0065,63.0207,45400.0
2012-06-26 15:10:00,89.31,89.38,89.28,89.34,43000.0,63.0207,63.07,62.9995,63.0418,43000.0
2012-06-26 15:15:00,89.33,89.38,89.29,89.31,38300.0,63.0348,63.07,63.0065,63.0207,38300.0
2012-06-26 15:20:00,89.32,89.42,89.32,89.41,36900.0,63.0277,63.0983,63.0277,63.0912,36900.0
2012-06-26 15:25:00,89.4,89.41,89.24,89.33,53400.0,63.0842,63.0912,62.9713,63.0348,53400.0
2012-06-26 15:30:00,89.33,89.33,89.23,89.29,54600.0,63.0348,63.0348,62.9642,63.0065,54600.0
2012-06-26 15:35:00,89.28,89.4,89.28,89.3,61700.0,62.9995,63.0842,62.9995,63.0136,61700.0
2012-06-26 15:40:00,89.31,89.38,89.29,89.35,68700.0,63.0207,63.07,63.0065,63.0489,68700.0
2012-06-26 15:45:00,89.33,89.37,89.26,89.34,72300.0,63.0348,63.063,62.9854,63.0418,72300.0
2012-06-26 15:50:00,89.33,89.37,89.28,89.29,110900.0,63.0348,63.063,62.9995,63.0065,110900.0
2012-06-26 15:55:00,89.28,89.28,89.11,89.12,233600.0,62.9995,62.9995,62.8795,62.8866,233600.0
2012-06-27 09:30:00,89.26,89.5,89.25,89.35,160300.0,62.9854,63.1547,62.9783,63.0489,160300.0
2012-06-27 09:35:00,89.35,89.39,89.16,89.36,64100.0,63.0489,63.0771,62.9148,63.0559,64100.0
2012-06-27 09:40:00,89.36,89.4,89.25,89.38,61500.0,63.0559,63.0842,62.9783,63.07,61500.0
2012-06-27 09:45:00,89.39,89.39,89.01,89.04,98800.0,63.0771,63.0771,62.809,62.8301,98800.0
2012-06-27 09:50:00,89.05,89.13,88.97,89.1,80900.0,62.8372,62.8936,62.7807,62.8725,80900.0
2012-06-27 09:55:00,89.09,89.1,88.93,88.96,75700.0,62.8654,62.8725,62.7525,62.7737,75700.0
2012-06-27 10:00:00,88.96,89.3,88.93,89.27,87300.0,62.7737,63.0136,62.7525,62.9924,87300.0
2012-06-27 10:05:00,89.27,89.41,89.23,89.37,120200.0,62.9924,63.0912,62.9642,63.063,120200.0
2012-06-27 10:10:00,89.37,89.41,89.25,89.26,76300.0,63.063,63.0912,62.9783,62.9854,76300.0
2012-06-27 10:15:00,89.27,89.3,89.13,89.2,72000.0,62.9924,63.0136,62.8936,62.943,72000.0
2012-06-27 10:20:00,89.2,89.21,89.05,89.11,61500.0,62.943,62.9501,62.8372,62.8795,61500.0
2012-06-27 10:25:00,89.13,89.16,89.1,89.1,55200.0,62.8936,62.9148,62.8725,62.8725,55200.0
2012-06-27 10:30:00,89.1,89.18,89.08,89.11,52700.0,62.8725,62.9289,62.8584,62.8795,52700.0
2012-06-27 10:35:00,89.11,89.18,89.06,89.12,67800.0,62.8795,62.9289,62.8442,62.8866,67800.0
2012-06-27 10:40:00,89.11,89.12,89.04,89.08,45700.0,62.8795,62.8866,62.8301,62.8584,45700.0
2012-06-27 10:45:00,89.08,89.08,88.91,88.96,75800.0,62.8584,62.8584,62.7384,62.7737,75800.0
2012-06-27 10:50:00,88.95,89.06,88.62,88.62,265600.0,62.7666,62.8442,62.5338,62.5338,265600.0
2012-06-27 10:55:00,88.63,88.89,88.59,88.88,125500.0,62.5408,62.7243,62.5126,62.7172,125500.0
2012-06-27 11:00:00,88.88,88.96,88.85,88.91,64400.0,62.7172,62.7737,62.6961,62.7384,64400.0
2012-06-27 11:05:00,88.91,88.94,88.82,88.83,79200.0,62.7384,62.7596,62.6749,62.6819,79200.0
2012-06-27 11:10:00,88.83,88.84,88.57,88.62,86700.0,62.6819,62.689,62.4985,62.5338,86700.0
2012-06-27 11:15:00,88.64,88.68,88.62,88.68,40200.0,62.5479,62.5761,62.5338,62.5761,40200.0
2012-06-27 11:20:00,88.69,88.87,88.66,88.8,61200.0,62.5832,62.7102,62.562,62.6608,61200.0
2012-06-27 11:25:00,88.8,88.82,88.62,88.64,46900.0,62.6608,62.6749,62.5338,62.5479,46900.0
2012-06-27 11:30:00,88.63,88.65,88.55,88.56,54300.0,62.5408,62.5549,62.4844,62.4914,54300.0
2012-06-27 11:35:00,88.57,88.59,88.38,88.4,152500.0,62.4985,62.5126,62.3644,62.3785,152500.0
2012-06-27 11:40:00,88.41,88.55,88.4,88.51,54600.0,62.3856,62.4844,62.3785,62.4561,54600.0
2012-06-27 11:45:00,88.51,88.53,88.47,88.51,37200.0,62.4561,62.4703,62.4279,62.4561,37200.0
2012-06-27 11:50:00,88.52,88.53,88.45,88.5,49000.0,62.4632,62.4703,62.4138,62.4491,49000.0
2012-06-27 11:55:00,88.5,88.51,88.35,88.35,109800.0,62.4491,62.4561,62.3432,62.3432,109800.0
2012-06-27 12:00:00,88.36,88.4,88.33,88.39,67000.0,62.3503,62.3785,62.3291,62.3715,67000.0
2012-06-27 12:05:00,88.4,88.44,88.32,88.39,121000.0,62.3785,62.4067,62.3221,62.3715,121000.0
2012-06-27 12:10:00,88.39,88.4,88.16,88.17,92300.0,62.3715,62.3785,62.2092,62.2162,92300.0
2012-06-27 12:15:00,88.16,88.25,88.12,88.24,118300.0,62.2092,62.2727,62.1809,62.2656,118300.0
2012-06-27 12:20:00,88.23,88.31,88.23,88.28,40000.0,62.2586,62.315,62.2586,62.2938,40000.0
2012-06-27 12:25:00,88.28,88.3,88.24,88.25,52400.0,62.2938,62.308,62.2656,62.2727,52400.0
2012-06-27 12:30:00,88.25,88.25,88.14,88.17,74100.0,62.2727,62.2727,62.1951,62.2162,74100.0
2012-06-27 12:35:00,88.18,88.25,88.18,88.25,34800.0,62.2233,62.2727,62.2233,62.2727,34800.0
2012-06-27 12:40:00,88.24,88.25,88.19,88.2,30900.0,62.2656,62.2727,62.2303,62.2374,30900.0
2012-06-27 12:45:00,88.21,88.24,88.2,88.22,21900.0,62.2444,62.2656,62.2374,62.2515,21900.0
2012-06-27 12:50:00,88.21,88.25,88.2,88.24,27900.0,62.2444,62.2727,62.2374,62.2656,27900.0
2012-06-27 12:55:00,88.24,88.25,88.2,88.21,32800.0,62.2656,62.2727,62.2374,62.2444,32800.0
2012-06-27 13:00:00,88.21,88.24,88.2,88.24,36100.0,62.2444,62.2656,62.2374,62.2656,36100.0
2012-06-27 13:05:00,88.24,88.24,88.2,88.23,32200.0,62.2656,62.2656,62.2374,62.2586,32200.0
2012-06-27 13:10:00,88.23,88.27,88.22,88.26,34200.0,62.2586,62.2868,62.2515,62.2797,34200.0
2012-06-27 13:15:00,88.26,88.26,88.2,88.21,24300.0,62.2797,62.2797,62.2374,62.2444,24300.0
2012-06-27 13:20:00,88.22,88.23,88.15,88.16,42100.0,62.2515,62.2586,62.2021,62.2092,42100.0
2012-06-27 13:25:00,88.16,88.17,88.15,88.16,21300.0,62.2092,62.2162,62.2021,62.2092,21300.0
2012-06-27 13:30:00,88.15,88.16,88.13,88.14,40400.0,62.2021,62.2092,62.188,62.1951,40400.0
2012-06-27 13:35:00,88.14,88.16,88.1,88.16,50900.0,62.1951,62.2092,62.1668,62.2092,50900.0
2012-06-27 13:40:00,88.15,88.18,88.13,88.14,83600.0,62.2021,62.2233,62.188,62.1951,83600.0
2012-06-27 13:45:00,88.15,88.15,88.12,88.14,26700.0,62.2021,62.2021,62.1809,62.1951,26700.0
2012-06-27 13:50:00,88.13,88.17,88.09,88.09,133000.0,62.188,62.2162,62.1598,62.1598,133000.0
2012-06-27 13:55:00,88.1,88.1,88.04,88.1,57400.0,62.1668,62.1668,62.1245,62.1668,57400.0
2012-06-27 14:00:00,88.1,88.12,88.07,88.1,41600.0,62.1668,62.1809,62.1457,62.1668,41600.0
2012-06-27 14:05:00,88.11,88.13,88.05,88.11,49300.0,62.1739,62.188,62.1315,62.1739,49300.0
2012-06-27 14:10:00,88.12,88.13,88.08,88.09,33300.0,62.1809,62.188,62.1527,62.1598,33300.0
2012-06-27 14:15:00,88.09,88.13,88.07,88.13,29300.0,62.1598,62.188,62.1457,62.188,29300.0
2012-06-27 14:20:00,88.12,88.16,88.08,88.08,33200.0,62.1809,62.2092,62.1527,62.1527,33200.0
2012-06-27 14:25:00,88.09,88.11,88.06,88.09,32400.0,62.1598,62.1739,62.1386,62.1598,32400.0
2012-06-27 14:30:00,88.1,88.17,88.09,88.17,57100.0,62.1668,62.2162,62.1598,62.2162,57100.0
2012-06-27 14:35:00,88.16,88.17,88.14,88.14,29200.0,62.2092,62.2162,62.1951,62.1951,29200.0
2012-06-27 14:40:00,88.15,88.18,88.14,88.18,30300.0,62.2021,62.2233,62.1951,62.2233,30300.0
2012-06-27 14:45:00,88.18,88.22,88.16,88.18,59000.0,62.2233,62.2515,62.2092,62.2233,59000.0
2012-06-27 14:50:00,88.18,88.2,88.15,88.16,36700.0,62.2233,62.2374,62.2021,62.2092,36700.0
2012-06-27 14:55:00,88.15,88.17,88.11,88.17,40300.0,62.2021,62.2162,62.1739,62.2162,40300.0
2012-06-27 15:00:00,88.17,88.22,88.16,88.21,54200.0,62.2162,62.2515,62.2092,62.2444,54200.0
2012-06-27 15:05:00,88.21,88.26,88.21,88.24,61400.0,62.2444,62.2797,62.2444,62.2656,61400.0
2012-06-27 15:10:00,88.24,88.32,88.24,88.28,85500.0,62.2656,62.3221,62.2656,62.2938,85500.0
2012-06-27 15:15:00,88.28,88.29,88.24,88.24,53700.0,62.2938,62.3009,62.2656,62.2656,53700.0
2012-06-27 15:20:00,88.25,88.34,88.24,88.28,78500.0,62.2727,62.3362,62.2656,62.2938,78500.0
2012-06-27 15:25:00,88.27,88.32,88.27,88.31,50200.0,62.2868,62.3221,62.2868,62.315,50200.0
2012-06-27 15:30:00,88.31,88.37,88.3,88.37,80000.0,62.315,62.3574,62.308,62.3574,80000.0
2012-06-27 15:35:00,88.36,88.37,88.25,88.3,106900.0,62.3503,62.3574,62.2727,62.308,106900.0
2012-06-27 15:40:00,88.3,88.34,88.26,88.28,134400.0,62.308,62.3362,62.2797,62.2938,134400.0
2012-06-27 15:45:00,88.28,88.31,88.22,88.23,91500.0,62.2938,62.315,62.2515,62.2586,91500.0
2012-06-27 15:50:00,88.24,88.29,88.23,88.29,114300.0,62.2656,62.3009,62.2586,62.3009,114300.0
2012-06-27 15:55:00,88.29,88.32,88.26,88.31,232500.0,62.3009,62.3221,62.2797,62.315,232500.0
2012-06-28 09:30:00,88.02,88.26,87.9,87.95,245000.0,62.1104,62.2797,62.0257,62.061,245000.0
2012-06-28 09:35:00,87.95,87.99,87.77,87.8,89700.0,62.061,62.0892,61.934,61.9551,89700.0
2012-06-28 09:40:00,87.79,87.8,87.64,87.65,106800.0,61.9481,61.9551,61.8422,61.8493,106800.0
2012-06-28 09:45:00,87.64,87.79,87.6,87.76,63200.0,61.8422,61.9481,61.814,61.9269,63200.0
2012-06-28 09:50:00,87.73,87.85,87.67,87.81,54900.0,61.9057,61.9904,61.8634,61.9622,54900.0
2012-06-28 09:55:00,87.8,87.8,87.6,87.7,61700.0,61.9551,61.9551,61.814,61.8846,61700.0
2012-06-28 10:00:00,87.68,87.74,87.62,87.68,57100.0,61.8705,61.9128,61.8281,61.8705,57100.0
2012-06-28 10:05:00,87.69,87.7,87.5,87.63,99700.0,61.8775,61.8846,61.7434,61.8352,99700.0
2012-06-28 10:10:00,87.61,87.73,87.57,87.59,41000.0,61.8211,61.9057,61.7928,61.807,41000.0
2012-06-28 10:15:00,87.6,87.72,87.54,87.67,50500.0,61.814,61.8987,61.7717,61.8634,50500.0
2012-06-28 10:20:00,87.68,88.06,87.68,87.89,147600.0,61.8705,62.1386,61.8705,62.0186,147600.0
2012-06-28 10:25:00,87.9,87.91,87.79,87.8,93400.0,62.0257,62.0328,61.9481,61.9551,93400.0
2012-06-28 10:30:00,87.8,87.83,87.71,87.82,70300.0,61.9551,61.9763,61.8916,61.9692,70300.0
2012-06-28 10:35:00,87.83,87.83,87.58,87.63,78200.0,61.9763,61.9763,61.7999,61.8352,78200.0
2012-06-28 10:40:00,87.61,87.62,87.51,87.52,77500.0,61.8211,61.8281,61.7505,61.7576,77500.0
2012-06-28 10:45:00,87.52,87.53,87.38,87.41,111100.0,61.7576,61.7646,61.6588,61.6799,111100.0
2012-06-28 10:50:00,87.4,87.64,87.4,87.58,67200.0,61.6729,61.8422,61.6729,61.7999,67200.0
2012-06-28 10:55:00,87.59,87.68,87.55,87.66,38600.0,61.807,61.8705,61.7787,61.8563,38600.0
2012-06-28 11:00:00,87.66,87.66,87.55,87.61,37800.0,61.8563,61.8563,61.7787,61.8211,37800.0
2012-06-28 11:05:00,87.62,87.76,87.62,87.74,39300.0,61.8281,61.9269,61.8281,61.9128,39300.0
2012-06-28 11:10:00,87.74,87.92,87.73,87.92,42400.0,61.9128,62.0398,61.9057,62.0398,42400.0
2012-06-28 11:15:00,87.92,87.94,87.86,87.92,33900.0,62.0398,62.0539,61.9975,62.0398,33900.0
2012-06-28 11:20:00,87.94,87.95,87.8,87.87,49300.0,62.0539,62.061,61.9551,62.0045,49300.0
2012-06-28 11:25:00,87.86,87.9,87.83,87.87,23100.0,61.9975,62.0257,61.9763,62.0045,23100.0
2012-06-28 11:30:00,87.85,87.9,87.8,87.81,55800.0,61.9904,62.0257,61.9551,61.9622,55800.0
2012-06-28 11:35:00,87.81,87.9,87.81,87.85,30200.0,61.9622,62.0257,61.9622,61.9904,30200.0
2012-06-28 11:40:00,87.85,87.86,87.75,87.83,51300.0,61.9904,61.9975,61.9199,61.9763,51300.0
2012-06-28 11:45:00,87.83,87.86,87.71,87.74,35600.0,61.9763,61.9975,61.8916,61.9128,35600.0
2012-06-28 11:50:00,87.73,87.78,87.65,87.76,66400.0,61.9057,61.941,61.8493,61.9269,66400.0
2012-06-28 11:55:00,87.74,87.75,87.64,87.71,41700.0,61.9128,61.9199,61.8422,61.8916,41700.0
2012-06-28 12:00:00,87.74,87.82,87.7,87.74,43800.0,61.9128,61.9692,61.8846,61.9128,43800.0
2012-06-28 12:05:00,87.74,87.83,87.73,87.83,33000.0,61.9128,61.9763,61.9057,61.9763,33000.0
2012-06-28 12:10:00,87.83,87.9,87.83,87.88,26200.0,61.9763,62.0257,61.9763,62.0116,26200.0
2012-06-28 12:15:00,87.88,87.91,87.83,87.85,14700.0,62.0116,62.0328,61.9763,61.9904,14700.0
2012-06-28 12:20:00,87.85,87.87,87.78,87.79,29100.0,61.9904,62.0045,61.941,61.9481,29100.0
2012-06-28 12:25:00,87.79,87.86,87.78,87.79,17300.0,61.9481,61.9975,61.941,61.9481,17300.0
2012-06-28 12:30:00,87.79,87.8,87.7,87.72,17700.0,61.9481,61.9551,61.8846,61.8987,17700.0
2012-06-28 12:35:00,87.71,87.78,87.68,87.78,28600.0,61.8916,61.941,61.8705,61.941,28600.0
2012-06-28 12:40:00,87.78,87.8,87.71,87.71,18000.0,61.941,61.9551,61.8916,61.8916,18000.0
2012-06-28 12:45:00,87.73,87.79,87.71,87.79,23700.0,61.9057,61.9481,61.8916,61.9481,23700.0
2012-06-28 12:50:00,87.79,87.88,87.78,87.87,17400.0,61.9481,62.0116,61.941,62.0045,17400.0
2012-06-28 12:55:00,87.86,87.87,87.82,87.84,15900.0,61.9975,62.0045,61.9692,61.9834,15900.0
2012-06-28 13:00:00,87.83,87.88,87.8,87.87,21300.0,61.9763,62.0116,61.9551,62.0045,21300.0
2012-06-28 13:05:00,87.87,87.94,87.86,87.86,15700.0,62.0045,62.0539,61.9975,61.9975,15700.0
2012-06-28 13:10:00,87.85,87.88,87.77,87.77,18900.0,61.9904,62.0116,61.934,61.934,18900.0
2012-06-28 13:15:00,87.77,87.79,87.75,87.79,22900.0,61.934,61.9481,61.9199,61.9481,22900.0
2012-06-28 13:20:00,87.79,87.81,87.75,87.76,22800.0,61.9481,61.9622,61.9199,61.9269,22800.0
2012-06-28 13:25:00,87.75,87.82,87.75,87.76,19900.0,61.9199,61.9692,61.9199,61.9269,19900.0
2012-06-28 13:30:00,87.78,87.78,87.75,87.76,45100.0,61.941,61.941,61.9199,61.9269,45100.0
2012-06-28 13:35:00,87.75,87.76,87.68,87.71,33100.0,61.9199,61.9269,61.8705,61.8916,33100.0
2012-06-28 13:40:00,87.7,87.71,87.61,87.69,29800.0,61.8846,61.8916,61.8211,61.8775,29800.0
2012-06-28 13:45:00,87.69,87.7,87.62,87.62,25200.0,61.8775,61.8846,61.8281,61.8281,25200.0
2012-06-28 13:50:00,87.62,87.68,87.61,87.61,19600.0,61.8281,61.8705,61.8211,61.8211,19600.0
2012-06-28 13:55:00,87.6,87.76,87.6,87.74,33900.0,61.814,61.9269,61.814,61.9128,33900.0
2012-06-28 14:00:00,87.75,87.79,87.71,87.77,36900.0,61.9199,61.9481,61.8916,61.934,36900.0
2012-06-28 14:05:00,87.77,87.77,87.66,87.67,18400.0,61.934,61.934,61.8563,61.8634,18400.0
2012-06-28 14:10:00,87.66,87.75,87.65,87.74,23700.0,61.8563,61.9199,61.8493,61.9128,23700.0
2012-06-28 14:15:00,87.74,87.74,87.6,87.65,39000.0,61.9128,61.9128,61.814,61.8493,39000.0
2012-06-28 14:20:00,87.65,87.65,87.59,87.6,21700.0,61.8493,61.8493,61.807,61.814,21700.0
2012-06-28 14:25:00,87.6,87.6,87.51,87.53,52400.0,61.814,61.814,61.7505,61.7646,52400.0
2012-06-28 14:30:00,87.53,87.56,87.5,87.56,48100.0,61.7646,61.7858,61.7434,61.7858,48100.0
2012-06-28 14:35:00,87.57,87.58,87.5,87.52,33600.0,61.7928,61.7999,61.7434,61.7576,33600.0
2012-06-28 14:40:00,87.52,87.56,87.51,87.52,35000.0,61.7576,61.7858,61.7505,61.7576,35000.0
2012-06-28 14:45:00,87.52,87.53,87.5,87.52,41900.0,61.7576,61.7646,61.7434,61.7576,41900.0
2012-06-28 14:50:00,87.52,87.53,87.49,87.51,59200.0,61.7576,61.7646,61.7364,61.7505,59200.0
2012-06-28 14:55:00,87.51,87.57,87.48,87.49,49500.0,61.7505,61.7928,61.7293,61.7364,49500.0
2012-06-28 15:00:00,87.49,87.61,87.48,87.54,38100.0,61.7364,61.8211,61.7293,61.7717,38100.0
2012-06-28 15:05:00,87.54,87.57,87.49,87.55,67100.0,61.7717,61.7928,61.7364,61.7787,67100.0
2012-06-28 15:10:00,87.55,87.59,87.52,87.55,43600.0,61.7787,61.807,61.7576,61.7787,43600.0
2012-06-28 15:15:00,87.57,87.57,87.51,87.52,71100.0,61.7928,61.7928,61.7505,61.7576,71100.0
2012-06-28 15:20:00,87.53,87.65,87.52,87.6,43800.0,61.7646,61.8493,61.7576,61.814,43800.0
2012-06-28 15:25:00,87.59,87.65,87.56,87.65,48100.0,61.807,61.8493,61.7858,61.8493,48100.0
2012-06-28 15:30:00,87.65,87.94,87.65,87.85,114400.0,61.8493,62.0539,61.8493,61.9904,114400.0
2012-06-28 15:35:00,87.89,88.15,87.85,88.11,143100.0,62.0186,62.2021,61.9904,62.1739,143100.0
2012-06-28 15:40:00,88.1,88.15,87.93,87.96,127800.0,62.1668,62.2021,62.0469,62.068,127800.0
2012-06-28 15:45:00,87.97,88.2,87.97,88.17,118800.0,62.0751,62.2374,62.0751,62.2162,118800.0
2012-06-28 15:50:00,88.16,88.23,88.04,88.1,190200.0,62.2092,62.2586,62.1245,62.1668,190200.0
2012-06-28 15:55:00,88.1,88.2,88.1,88.16,254400.0,62.1668,62.2374,62.1668,62.2092,254400.0
2012-06-29 09:30:00,89.08,89.19,88.59,88.65,242200.0,62.8584,62.936,62.5126,62.5549,242200.0
2012-06-29 09:35:00,88.62,88.65,88.16,88.27,179400.0,62.5338,62.5549,62.2092,62.2868,179400.0
2012-06-29 09:40:00,88.25,88.47,88.06,88.36,154300.0,62.2727,62.4279,62.1386,62.3503,154300.0
2012-06-29 09:45:00,88.33,88.55,88.29,88.47,70300.0,62.3291,62.4844,62.3009,62.4279,70300.0
2012-06-29 09:50:00,88.48,88.67,88.43,88.61,95900.0,62.435,62.569,62.3997,62.5267,95900.0
2012-06-29 09:55:00,88.6,88.63,88.37,88.48,93500.0,62.5196,62.5408,62.3574,62.435,93500.0
2012-06-29 10:00:00,88.52,88.57,88.39,88.39,78100.0,62.4632,62.4985,62.3715,62.3715,78100.0
2012-06-29 10:05:00,88.39,88.43,88.2,88.25,115700.0,62.3715,62.3997,62.2374,62.2727,115700.0
2012-06-29 10:10:00,88.25,88.31,88.21,88.26,97800.0,62.2727,62.315,62.2444,62.2797,97800.0
2012-06-29 10:15:00,88.27,88.36,88.24,88.34,79000.0,62.2868,62.3503,62.2656,62.3362,79000.0
2012-06-29 10:20:00,88.37,88.43,88.25,88.26,150500.0,62.3574,62.3997,62.2727,62.2797,150500.0
2012-06-29 10:25:00,88.27,88.45,88.26,88.35,76000.0,62.2868,62.4138,62.2797,62.3432,76000.0
2012-06-29 10:30:00,88.36,88.37,88.29,88.32,65800.0,62.3503,62.3574,62.3009,62.3221,65800.0
2012-06-29 10:35:00,88.31,88.38,88.3,88.33,50500.0,62.315,62.3644,62.308,62.3291,50500.0
2012-06-29 10:40:00,88.34,88.4,88.31,88.39,66800.0,62.3362,62.3785,62.315,62.3715,66800.0
2012-06-29 10:45:00,88.39,88.43,88.34,88.36,54500.0,62.3715,62.3997,62.3362,62.3503,54500.0
2012-06-29 10:50:00,88.35,88.43,88.34,88.38,68900.0,62.3432,62.3997,62.3362,62.3644,68900.0
2012-06-29 10:55:00,88.38,88.49,88.37,88.48,36300.0,62.3644,62.442,62.3574,62.435,36300.0
2012-06-29 11:00:00,88.49,88.56,88.46,88.55,63500.0,62.442,62.4914,62.4209,62.4844,63500.0
2012-06-29 11:05:00,88.56,88.58,88.45,88.47,65600.0,62.4914,62.5055,62.4138,62.4279,65600.0
2012-06-29 11:10:00,88.47,88.5,88.45,88.47,37900.0,62.4279,62.4491,62.4138,62.4279,37900.0
2012-06-29 11:15:00,88.47,88.5,88.46,88.47,39000.0,62.4279,62.4491,62.4209,62.4279,39000.0
2012-06-29 11:20:00,88.45,88.51,88.4,88.4,59300.0,62.4138,62.4561,62.3785,62.3785,59300.0
2012-06-29 11:25:00,88.42,88.45,88.38,88.41,42900.0,62.3926,62.4138,62.3644,62.3856,42900.0
2012-06-29 11:30:00,88.41,88.44,88.36,88.38,49800.0,62.3856,62.4067,62.3503,62.3644,49800.0
2012-06-29 11:35:00,88.38,88.43,88.37,88.4,49400.0,62.3644,62.3997,62.3574,62.3785,49400.0
2012-06-29 11:40:00,88.39,88.43,88.36,88.43,34500.0,62.3715,62.3997,62.3503,62.3997,34500.0
2012-06-29 11:45:00,88.44,88.44,88.38,88.4,40000.0,62.4067,62.4067,62.3644,62.3785,40000.0
2012-06-29 11:50:00,88.4,88.43,88.39,88.42,45200.0,62.3785,62.3997,62.3715,62.3926,45200.0
2012-06-29 11:55:00,88.42,88.44,88.4,88.44,30200.0,62.3926,62.4067,62.3785,62.4067,30200.0
2012-06-29 12:00:00,88.43,88.45,88.43,88.44,25700.0,62.3997,62.4138,62.3997,62.4067,25700.0
2012-06-29 12:05:00,88.44,88.47,88.43,88.44,41300.0,62.4067,62.4279,62.3997,62.4067,41300.0
2012-06-29 12:10:00,88.45,88.47,88.43,88.44,49200.0,62.4138,62.4279,62.3997,62.4067,49200.0
2012-06-29 12:15:00,88.44,88.48,88.42,88.43,46900.0,62.4067,62.435,62.3926,62.3997,46900.0
2012-06-29 12:20:00,88.42,88.46,88.4,88.46,45900.0,62.3926,62.4209,62.3785,62.4209,45900.0
2012-06-29 12:25:00,88.46,88.47,88.45,88.45,17600.0,62.4209,62.4279,62.4138,62.4138,17600.0
2012-06-29 12:30:00,88.45,88.47,88.42,88.44,29500.0,62.4138,62.4279,62.3926,62.4067,29500.0
2012-06-29 12:35:00,88.45,88.46,88.41,88.45,14300.0,62.4138,62.4209,62.3856,62.4138,14300.0
2012-06-29 12:40:00,88.44,88.47,88.4,88.46,41400.0,62.4067,62.4279,62.3785,62.4209,41400.0
2012-06-29 12:45:00,88.46,88.47,88.41,88.47,53200.0,62.4209,62.4279,62.3856,62.4279,53200.0
2012-06-29 12:50:00,88.47,88.47,88.41,88.46,49100.0,62.4279,62.4279,62.3856,62.4209,49100.0
2012-06-29 12:55:00,88.46,88.47,88.42,88.46,64900.0,62.4209,62.4279,62.3926,62.4209,64900.0
2012-06-29 13:00:00,88.45,88.48,88.44,88.46,22000.0,62.4138,62.435,62.4067,62.4209,22000.0
2012-06-29 13:05:00,88.45,88.47,88.43,88.46,34300.0,62.4138,62.4279,62.3997,62.4209,34300.0
2012-06-29 13:10:00,88.47,88.47,88.42,88.43,32900.0,62.4279,62.4279,62.3926,62.3997,32900.0
2012-06-29 13:15:00,88.43,88.45,88.4,88.44,24500.0,62.3997,62.4138,62.3785,62.4067,24500.0
2012-06-29 13:20:00,88.43,88.48,88.42,88.43,40400.0,62.3997,62.435,62.3926,62.3997,40400.0
2012-06-29 13:25:00,88.43,88.47,88.41,88.45,52500.0,62.3997,62.4279,62.3856,62.4138,52500.0
2012-06-29 13:30:00,88.44,88.47,88.42,88.45,69500.0,62.4067,62.4279,62.3926,62.4138,69500.0
2012-06-29 13:35:00,88.45,88.47,88.43,88.46,20000.0,62.4138,62.4279,62.3997,62.4209,20000.0
2012-06-29 13:40:00,88.45,88.46,88.43,88.44,14700.0,62.4138,62.4209,62.3997,62.4067,14700.0
2012-06-29 13:45:00,88.43,88.47,88.43,88.47,19000.0,62.3997,62.4279,62.3997,62.4279,19000.0
2012-06-29 13:50:00,88.47,88.47,88.44,88.44,33900.0,62.4279,62.4279,62.4067,62.4067,33900.0
2012-06-29 13:55:00,88.44,88.48,88.43,88.46,44500.0,62.4067,62.435,62.3997,62.4209,44500.0
2012-06-29 14:00:00,88.45,88.46,88.44,88.45,32300.0,62.4138,62.4209,62.4067,62.4138,32300.0
2012-06-29 14:05:00,88.45,88.45,88.36,88.38,64300.0,62.4138,62.4138,62.3503,62.3644,64300.0
2012-06-29 14:10:00,88.37,88.42,88.36,88.4,29900.0,62.3574,62.3926,62.3503,62.3785,29900.0
2012-06-29 14:15:00,88.39,88.41,88.38,88.38,23300.0,62.3715,62.3856,62.3644,62.3644,23300.0
2012-06-29 14:20:00,88.38,88.39,88.35,88.36,32700.0,62.3644,62.3715,62.3432,62.3503,32700.0
2012-06-29 14:25:00,88.36,88.41,88.33,88.41,70100.0,62.3503,62.3856,62.3291,62.3856,70100.0
2012-06-29 14:30:00,88.41,88.42,88.37,88.37,35100.0,62.3856,62.3926,62.3574,62.3574,35100.0
2012-06-29 14:35:00,88.37,88.38,88.35,88.36,34100.0,62.3574,62.3644,62.3432,62.3503,34100.0
2012-06-29 14:40:00,88.36,88.4,88.35,88.36,36400.0,62.3503,62.3785,62.3432,62.3503,36400.0
2012-06-29 14:45:00,88.36,88.36,88.22,88.24,107700.0,62.3503,62.3503,62.2515,62.2656,107700.0
2012-06-29 14:50:00,88.26,88.32,88.23,88.25,53800.0,62.2797,62.3221,62.2586,62.2727,53800.0
2012-06-29 14:55:00,88.26,88.38,88.25,88.37,30100.0,62.2797,62.3644,62.2727,62.3574,30100.0
2012-06-29 15:00:00,88.37,88.38,88.32,88.33,49400.0,62.3574,62.3644,62.3221,62.3291,49400.0
2012-06-29 15:05:00,88.34,88.38,88.34,88.38,35100.0,62.3362,62.3644,62.3362,62.3644,35100.0
2012-06-29 15:10:00,88.38,88.38,88.32,88.33,57000.0,62.3644,62.3644,62.3221,62.3291,57000.0
2012-06-29 15:15:00,88.33,88.33,88.3,88.32,34500.0,62.3291,62.3291,62.308,62.3221,34500.0
2012-06-29 15:20:00,88.31,88.33,88.27,88.28,49700.0,62.315,62.3291,62.2868,62.2938,49700.0
2012-06-29 15:25:00,88.29,88.33,88.27,88.33,50900.0,62.3009,62.3291,62.2868,62.3291,50900.0
2012-06-29 15:30:00,88.33,88.33,88.23,88.24,75800.0,62.3291,62.3291,62.2586,62.2656,75800.0
2012-06-29 15:35:00,88.25,88.35,88.24,88.33,100000.0,62.2727,62.3432,62.2656,62.3291,100000.0
2012-06-29 15:40:00,88.32,88.35,88.29,88.35,107200.0,62.3221,62.3432,62.3009,62.3432,107200.0
2012-06-29 15:45:00,88.36,88.4,88.28,88.4,152600.0,62.3503,62.3785,62.2938,62.3785,152600.0
2012-06-29 15:50:00,88.4,88.43,88.32,88.41,214800.0,62.3785,62.3997,62.3221,62.3856,214800.0
2012-06-29 15:55:00,88.4,88.53,88.4,88.52,433900.0,62.3785,62.4703,62.3785,62.4632,433900.0
2012-07-02 09:30:00,88.4,88.41,88.0,88.1,231500.0,62.3785,62.3856,62.0963,62.1668,231500.0
2012-07-02 09:35:00,88.1,88.17,88.02,88.15,58500.0,62.1668,62.2162,62.1104,62.2021,58500.0
2012-07-02 09:40:00,88.15,88.3,88.15,88.28,51700.0,62.2021,62.308,62.2021,62.2938,51700.0
2012-07-02 09:45:00,88.26,88.34,88.25,88.28,46700.0,62.2797,62.3362,62.2727,62.2938,46700.0
2012-07-02 09:50:00,88.28,88.32,88.25,88.26,52100.0,62.2938,62.3221,62.2727,62.2797,52100.0
2012-07-02 09:55:00,88.25,88.29,88.17,88.21,44600.0,62.2727,62.3009,62.2162,62.2444,44600.0
2012-07-02 10:00:00,88.21,88.21,87.97,88.04,115300.0,62.2444,62.2444,62.0751,62.1245,115300.0
2012-07-02 10:05:00,88.03,88.2,88.01,88.18,88300.0,62.1174,62.2374,62.1033,62.2233,88300.0
2012-07-02 10:10:00,88.17,88.26,88.14,88.23,43400.0,62.2162,62.2797,62.1951,62.2586,43400.0
2012-07-02 10:15:00,88.22,88.33,88.21,88.25,90600.0,62.2515,62.3291,62.2444,62.2727,90600.0
2012-07-02 10:20:00,88.24,88.25,88.11,88.12,47600.0,62.2656,62.2727,62.1739,62.1809,47600.0
2012-07-02 10:25:00,88.12,88.12,87.97,88.01,61400.0,62.1809,62.1809,62.0751,62.1033,61400.0
2012-07-02 10:30:00,88.0,88.06,87.98,88.0,54900.0,62.0963,62.1386,62.0822,62.0963,54900.0
2012-07-02 10:35:00,87.99,88.01,87.85,87.86,50600.0,62.0892,62.1033,61.9904,61.9975,50600.0
2012-07-02 10:40:00,87.86,87.93,87.84,87.86,64800.0,61.9975,62.0469,61.9834,61.9975,64800.0
2012-07-02 10:45:00,87.86,88.02,87.86,87.88,83300.0,61.9975,62.1104,61.9975,62.0116,83300.0
2012-07-02 10:50:00,87.89,87.92,87.87,87.87,57000.0,62.0186,62.0398,62.0045,62.0045,57000.0
2012-07-02 10:55:00,87.87,87.88,87.82,87.83,63800.0,62.0045,62.0116,61.9692,61.9763,63800.0
2012-07-02 11:00:00,87.82,87.84,87.68,87.71,65000.0,61.9692,61.9834,61.8705,61.8916,65000.0
2012-07-02 11:05:00,87.72,87.77,87.71,87.73,50800.0,61.8987,61.934,61.8916,61.9057,50800.0
2012-07-02 11:10:00,87.72,87.78,87.65,87.77,70100.0,61.8987,61.941,61.8493,61.934,70100.0
2012-07-02 11:15:00,87.77,87.97,87.77,87.94,78500.0,61.934,62.0751,61.934,62.0539,78500.0
2012-07-02 11:20:00,87.94,87.97,87.9,87.93,64300.0,62.0539,62.0751,62.0257,62.0469,64300.0
2012-07-02 11:25:00,87.91,87.97,87.86,87.91,61000.0,62.0328,62.0751,61.9975,62.0328,61000.0
2012-07-02 11:30:00,87.9,88.02,87.89,87.93,64200.0,62.0257,62.1104,62.0186,62.0469,64200.0
2012-07-02 11:35:00,87.93,88.02,87.9,87.95,45900.0,62.0469,62.1104,62.0257,62.061,45900.0
2012-07-02 11:40:00,87.96,87.97,87.89,87.92,54100.0,62.068,62.0751,62.0186,62.0398,54100.0
2012-07-02 11:45:00,87.93,87.97,87.85,87.87,24600.0,62.0469,62.0751,61.9904,62.0045,24600.0
2012-07-02 11:50:00,87.88,87.99,87.88,87.99,39300.0,62.0116,62.0892,62.0116,62.0892,39300.0
2012-07-02 11:55:00,88.0,88.0,87.92,87.94,46100.0,62.0963,62.0963,62.0398,62.0539,46100.0
2012-07-02 12:00:00,87.94,87.99,87.93,87.96,50000.0,62.0539,62.0892,62.0469,62.068,50000.0
2012-07-02 12:05:00,87.95,87.99,87.93,87.97,31800.0,62.061,62.0892,62.0469,62.0751,31800.0
2012-07-02 12:10:00,87.97,88.03,87.96,87.98,37900.0,62.0751,62.1174,62.068,62.0822,37900.0
2012-07-02 12:15:00,87.97,87.99,87.91,87.94,52200.0,62.0751,62.0892,62.0328,62.0539,52200.0
2012-07-02 12:20:00,87.95,87.96,87.87,87.92,95800.0,62.061,62.068,62.0045,62.0398,95800.0
2012-07-02 12:25:00,87.92,87.93,87.83,87.86,53200.0,62.0398,62.0469,61.9763,61.9975,53200.0
2012-07-02 12:30:00,87.87,87.87,87.81,87.87,31300.0,62.0045,62.0045,61.9622,62.0045,31300.0
2012-07-02 12:35:00,87.87,87.98,87.86,87.97,37900.0,62.0045,62.0822,61.9975,62.0751,37900.0
2012-07-02 12:40:00,87.97,88.01,87.95,87.98,24600.0,62.0751,62.1033,62.061,62.0822,24600.0
2012-07-02 12:45:00,87.99,88.05,87.95,88.04,32400.0,62.0892,62.1315,62.061,62.1245,32400.0
2012-07-02 12:50:00,88.05,88.1,88.01,88.01,56700.0,62.1315,62.1668,62.1033,62.1033,56700.0
2012-07-02 12:55:00,88.0,88.03,87.97,87.97,53800.0,62.0963,62.1174,62.0751,62.0751,53800.0
2012-07-02 13:00:00,87.97,88.0,87.88,87.9,65300.0,62.0751,62.0963,62.0116,62.0257,65300.0
2012-07-02 13:05:00,87.89,87.94,87.84,87.91,49800.0,62.0186,62.0539,61.9834,62.0328,49800.0
2012-07-02 13:10:00,87.92,87.92,87.9,87.91,22300.0,62.0398,62.0398,62.0257,62.0328,22300.0
2012-07-02 13:15:00,87.9,87.97,87.9,87.95,14300.0,62.0257,62.0751,62.0257,62.061,14300.0
2012-07-02 13:20:00,87.95,87.97,87.9,87.92,45400.0,62.061,62.0751,62.0257,62.0398,45400.0
2012-07-02 13:25:00,87.91,87.98,87.82,87.91,108200.0,62.0328,62.0822,61.9692,62.0328,108200.0
2012-07-02 13:30:00,87.9,87.91,87.89,87.9,17700.0,62.0257,62.0328,62.0186,62.0257,17700.0
2012-07-02 13:35:00,87.91,87.91,87.83,87.84,23900.0,62.0328,62.0328,61.9763,61.9834,23900.0
2012-07-02 13:40:00,87.83,87.91,87.8,87.9,50400.0,61.9763,62.0328,61.9551,62.0257,50400.0
2012-07-02 13:45:00,87.89,87.98,87.88,87.97,46000.0,62.0186,62.0822,62.0116,62.0751,46000.0
2012-07-02 13:50:00,87.96,87.97,87.94,87.97,25000.0,62.068,62.0751,62.0539,62.0751,25000.0
2012-07-02 13:55:00,87.96,88.0,87.95,88.0,23400.0,62.068,62.0963,62.061,62.0963,23400.0
2012-07-02 14:00:00,88.0,88.0,87.91,87.94,40500.0,62.0963,62.0963,62.0328,62.0539,40500.0
2012-07-02 14:05:00,87.93,87.97,87.91,87.97,35400.0,62.0469,62.0751,62.0328,62.0751,35400.0
2012-07-02 14:10:00,87.97,88.0,87.93,87.99,48500.0,62.0751,62.0963,62.0469,62.0892,48500.0
2012-07-02 14:15:00,87.99,88.03,87.95,87.99,31900.0,62.0892,62.1174,62.061,62.0892,31900.0
2012-07-02 14:20:00,87.99,88.03,87.94,87.94,42500.0,62.0892,62.1174,62.0539,62.0539,42500.0
2012-07-02 14:25:00,87.95,87.97,87.91,87.91,75900.0,62.061,62.0751,62.0328,62.0328,75900.0
2012-07-02 14:30:00,87.92,87.99,87.92,87.97,46200.0,62.0398,62.0892,62.0398,62.0751,46200.0
2012-07-02 14:35:00,87.97,88.02,87.94,88.01,44800.0,62.0751,62.1104,62.0539,62.1033,44800.0
2012-07-02 14:40:00,88.01,88.02,87.92,87.92,36700.0,62.1033,62.1104,62.0398,62.0398,36700.0
2012-07-02 14:45:00,87.92,87.96,87.91,87.91,29800.0,62.0398,62.068,62.0328,62.0328,29800.0
2012-07-02 14:50:00,87.91,87.97,87.91,87.95,51300.0,62.0328,62.0751,62.0328,62.061,51300.0
2012-07-02 14:55:00,87.94,88.02,87.93,87.97,63700.0,62.0539,62.1104,62.0469,62.0751,63700.0
2012-07-02 15:00:00,87.97,87.98,87.94,87.96,46400.0,62.0751,62.0822,62.0539,62.068,46400.0
2012-07-02 15:05:00,87.97,87.97,87.9,87.91,51500.0,62.0751,62.0751,62.0257,62.0328,51500.0
2012-07-02 15:10:00,87.91,87.93,87.84,87.89,50400.0,62.0328,62.0469,61.9834,62.0186,50400.0
2012-07-02 15:15:00,87.89,87.89,87.84,87.86,46500.0,62.0186,62.0186,61.9834,61.9975,46500.0
2012-07-02 15:20:00,87.86,87.91,87.84,87.91,56800.0,61.9975,62.0328,61.9834,62.0328,56800.0
2012-07-02 15:25:00,87.91,87.94,87.89,87.92,44000.0,62.0328,62.0539,62.0186,62.0398,44000.0
2012-07-02 15:30:00,87.93,87.98,87.92,87.98,91300.0,62.0469,62.0822,62.0398,62.0822,91300.0
2012-07-02 15:35:00,87.97,88.01,87.97,87.97,66300.0,62.0751,62.1033,62.0751,62.0751,66300.0
2012-07-02 15:40:00,87.97,88.06,87.97,88.0,58800.0,62.0751,62.1386,62.0751,62.0963,58800.0
2012-07-02 15:45:00,88.0,88.05,87.93,87.96,119300.0,62.0963,62.1315,62.0469,62.068,119300.0
2012-07-02 15:50:00,87.96,88.05,87.96,88.01,113900.0,62.068,62.1315,62.068,62.1033,113900.0
2012-07-02 15:55:00,88.01,88.05,88.01,88.04,225900.0,62.1033,62.1315,62.1033,62.1245,225900.0
2012-07-03 09:30:00,88.21,88.21,87.97,88.01,194500.0,62.2444,62.2444,62.0751,62.1033,194500.0
2012-07-03 09:35:00,88.0,88.26,88.0,88.17,124400.0,62.0963,62.2797,62.0963,62.2162,124400.0
2012-07-03 09:40:00,88.17,88.17,87.97,88.01,137000.0,62.2162,62.2162,62.0751,62.1033,137000.0
2012-07-03 09:45:00,88.0,88.05,87.95,87.99,212300.0,62.0963,62.1315,62.061,62.0892,212300.0
2012-07-03 09:50:00,88.0,88.17,87.97,88.17,143800.0,62.0963,62.2162,62.0751,62.2162,143800.0
2012-07-03 09:55:00,88.17,88.17,88.03,88.07,129300.0,62.2162,62.2162,62.1174,62.1457,129300.0
2012-07-03 10:00:00,88.07,88.32,88.06,88.24,161100.0,62.1457,62.3221,62.1386,62.2656,161100.0
2012-07-03 10:05:00,88.24,88.29,88.18,88.18,117400.0,62.2656,62.3009,62.2233,62.2233,117400.0
2012-07-03 10:10:00,88.17,88.21,88.15,88.17,100500.0,62.2162,62.2444,62.2021,62.2162,100500.0
2012-07-03 10:15:00,88.16,88.22,88.1,88.12,111000.0,62.2092,62.2515,62.1668,62.1809,111000.0
2012-07-03 10:20:00,88.12,88.27,88.11,88.25,91500.0,62.1809,62.2868,62.1739,62.2727,91500.0
2012-07-03 10:25:00,88.25,88.26,88.18,88.21,71700.0,62.2727,62.2797,62.2233,62.2444,71700.0
2012-07-03 10:30:00,88.2,88.2,88.12,88.16,48000.0,62.2374,62.2374,62.1809,62.2092,48000.0
2012-07-03 10:35:00,88.15,88.32,88.15,88.27,102500.0,62.2021,62.3221,62.2021,62.2868,102500.0
2012-07-03 10:40:00,88.27,88.29,88.21,88.25,82800.0,62.2868,62.3009,62.2444,62.2727,82800.0
2012-07-03 10:45:00,88.24,88.3,88.21,88.29,148700.0,62.2656,62.308,62.2444,62.3009,148700.0
2012-07-03 10:50:00,88.28,88.38,88.2,88.38,121200.0,62.2938,62.3644,62.2374,62.3644,121200.0
2012-07-03 10:55:00,88.38,88.44,88.37,88.42,81100.0,62.3644,62.4067,62.3574,62.3926,81100.0
2012-07-03 11:00:00,88.42,88.55,88.36,88.5,76700.0,62.3926,62.4844,62.3503,62.4491,76700.0
2012-07-03 11:05:00,88.5,88.51,88.43,88.51,82300.0,62.4491,62.4561,62.3997,62.4561,82300.0
2012-07-03 11:10:00,88.5,88.54,88.48,88.48,73000.0,62.4491,62.4773,62.435,62.435,73000.0
2012-07-03 11:15:00,88.49,88.54,88.45,88.53,61100.0,62.442,62.4773,62.4138,62.4703,61100.0
2012-07-03 11:20:00,88.52,88.55,88.46,88.52,60000.0,62.4632,62.4844,62.4209,62.4632,60000.0
2012-07-03 11:25:00,88.53,88.53,88.49,88.5,44100.0,62.4703,62.4703,62.442,62.4491,44100.0
2012-07-03 11:30:00,88.49,88.57,88.49,88.57,89500.0,62.442,62.4985,62.442,62.4985,89500.0
2012-07-03 11:35:00,88.56,88.58,88.52,88.55,63300.0,62.4914,62.5055,62.4632,62.4844,63300.0
2012-07-03 11:40:00,88.55,88.57,88.5,88.53,51700.0,62.4844,62.4985,62.4491,62.4703,51700.0
2012-07-03 11:45:00,88.54,88.59,88.53,88.58,46600.0,62.4773,62.5126,62.4703,62.5055,46600.0
2012-07-03 11:50:00,88.58,88.65,88.58,88.65,56100.0,62.5055,62.5549,62.5055,62.5549,56100.0
2012-07-03 11:55:00,88.64,88.73,88.62,88.62,84500.0,62.5479,62.6114,62.5338,62.5338,84500.0
2012-07-03 12:00:00,88.62,88.65,88.61,88.65,54000.0,62.5338,62.5549,62.5267,62.5549,54000.0
2012-07-03 12:05:00,88.65,88.65,88.61,88.64,48700.0,62.5549,62.5549,62.5267,62.5479,48700.0
2012-07-03 12:10:00,88.64,88.66,88.55,88.56,106600.0,62.5479,62.562,62.4844,62.4914,106600.0
2012-07-03 12:15:00,88.56,88.57,88.51,88.52,48100.0,62.4914,62.4985,62.4561,62.4632,48100.0
2012-07-03 12:20:00,88.51,88.55,88.5,88.51,60300.0,62.4561,62.4844,62.4491,62.4561,60300.0
2012-07-03 12:25:00,88.51,88.6,88.5,88.55,72100.0,62.4561,62.5196,62.4491,62.4844,72100.0
2012-07-03 12:30:00,88.55,88.55,88.4,88.43,83700.0,62.4844,62.4844,62.3785,62.3997,83700.0
2012-07-03 12:35:00,88.43,88.45,88.37,88.42,63600.0,62.3997,62.4138,62.3574,62.3926,63600.0
2012-07-03 12:40:00,88.42,88.42,88.36,88.37,41900.0,62.3926,62.3926,62.3503,62.3574,41900.0
2012-07-03 12:45:00,88.37,88.41,88.27,88.28,80900.0,62.3574,62.3856,62.2868,62.2938,80900.0
2012-07-03 12:50:00,88.28,88.47,88.28,88.46,101400.0,62.2938,62.4279,62.2938,62.4209,101400.0
2012-07-03 12:55:00,88.45,88.63,88.41,88.61,370400.0,62.4138,62.5408,62.3856,62.5267,370400.0
2012-07-05 09:30:00,88.79,88.9,88.7,88.74,219900.0,62.6537,62.7313,62.5902,62.6184,219900.0
2012-07-05 09:35:00,88.75,88.89,88.7,88.8,100600.0,62.6255,62.7243,62.5902,62.6608,100600.0
2012-07-05 09:40:00,88.79,89.05,88.78,89.0,91400.0,62.6537,62.8372,62.6467,62.8019,91400.0
2012-07-05 09:45:00,89.0,89.23,88.96,89.23,123700.0,62.8019,62.9642,62.7737,62.9642,123700.0
2012-07-05 09:50:00,89.22,89.46,89.19,89.42,145300.0,62.9571,63.1265,62.936,63.0983,145300.0
2012-07-05 09:55:00,89.42,89.7,89.38,89.66,155200.0,63.0983,63.2959,63.07,63.2676,155200.0
2012-07-05 10:00:00,89.63,89.73,89.43,89.54,139400.0,63.2465,63.317,63.1053,63.1829,139400.0
2012-07-05 10:05:00,89.54,89.67,89.41,89.44,161400.0,63.1829,63.2747,63.0912,63.1124,161400.0
2012-07-05 10:10:00,89.44,89.44,89.2,89.34,114300.0,63.1124,63.1124,62.943,63.0418,114300.0
2012-07-05 10:15:00,89.35,89.41,89.2,89.36,84700.0,63.0489,63.0912,62.943,63.0559,84700.0
2012-07-05 10:20:00,89.38,89.5,89.38,89.41,72200.0,63.07,63.1547,63.07,63.0912,72200.0
2012-07-05 10:25:00,89.42,89.69,89.39,89.59,92600.0,63.0983,63.2888,63.0771,63.2182,92600.0
2012-07-05 10:30:00,89.58,89.75,89.58,89.69,140400.0,63.2112,63.3311,63.2112,63.2888,140400.0
2012-07-05 10:35:00,89.7,89.81,89.68,89.8,83200.0,63.2959,63.3735,63.2817,63.3664,83200.0
2012-07-05 10:40:00,89.8,89.87,89.76,89.86,66200.0,63.3664,63.4158,63.3382,63.4088,66200.0
2012-07-05 10:45:00,89.87,89.96,89.84,89.87,97900.0,63.4158,63.4793,63.3946,63.4158,97900.0
2012-07-05 10:50:00,89.86,89.92,89.81,89.87,53000.0,63.4088,63.4511,63.3735,63.4158,53000.0
2012-07-05 10:55:00,89.86,89.89,89.78,89.78,57000.0,63.4088,63.4299,63.3523,63.3523,57000.0
2012-07-05 11:00:00,89.78,89.84,89.78,89.8,71800.0,63.3523,63.3946,63.3523,63.3664,71800.0
2012-07-05 11:05:00,89.8,89.88,89.8,89.86,53900.0,63.3664,63.4229,63.3664,63.4088,53900.0
2012-07-05 11:10:00,89.86,89.9,89.85,89.88,70500.0,63.4088,63.437,63.4017,63.4229,70500.0
2012-07-05 11:15:00,89.88,89.96,89.87,89.95,75100.0,63.4229,63.4793,63.4158,63.4723,75100.0
2012-07-05 11:20:00,89.95,89.98,89.89,89.89,86600.0,63.4723,63.4934,63.4299,63.4299,86600.0
2012-07-05 11:25:00,89.91,89.92,89.82,89.82,62900.0,63.444,63.4511,63.3805,63.3805,62900.0
2012-07-05 11:30:00,89.82,89.88,89.77,89.87,69000.0,63.3805,63.4229,63.3452,63.4158,69000.0
2012-07-05 11:35:00,89.87,89.95,89.78,89.79,83900.0,63.4158,63.4723,63.3523,63.3594,83900.0
2012-07-05 11:40:00,89.79,89.81,89.74,89.8,70100.0,63.3594,63.3735,63.3241,63.3664,70100.0
2012-07-05 11:45:00,89.8,89.87,89.79,89.86,61000.0,63.3664,63.4158,63.3594,63.4088,61000.0
2012-07-05 11:50:00,89.86,89.87,89.76,89.78,51200.0,63.4088,63.4158,63.3382,63.3523,51200.0
2012-07-05 11:55:00,89.78,89.8,89.68,89.69,43600.0,63.3523,63.3664,63.2817,63.2888,43600.0
2012-07-05 12:00:00,89.69,89.75,89.64,89.74,53900.0,63.2888,63.3311,63.2535,63.3241,53900.0
2012-07-05 12:05:00,89.73,89.75,89.7,89.71,31100.0,63.317,63.3311,63.2959,63.3029,31100.0
2012-07-05 12:10:00,89.72,89.74,89.71,89.72,29900.0,63.31,63.3241,63.3029,63.31,29900.0
2012-07-05 12:15:00,89.72,89.74,89.72,89.72,30000.0,63.31,63.3241,63.31,63.31,30000.0
2012-07-05 12:20:00,89.72,89.74,89.67,89.72,45700.0,63.31,63.3241,63.2747,63.31,45700.0
2012-07-05 12:25:00,89.72,89.73,89.67,89.68,56000.0,63.31,63.317,63.2747,63.2817,56000.0
2012-07-05 12:30:00,89.68,89.73,89.64,89.67,50800.0,63.2817,63.317,63.2535,63.2747,50800.0
2012-07-05 12:35:00,89.67,89.69,89.64,89.66,63800.0,63.2747,63.2888,63.2535,63.2676,63800.0
2012-07-05 12:40:00,89.66,89.67,89.6,89.6,65300.0,63.2676,63.2747,63.2253,63.2253,65300.0
2012-07-05 12:45:00,89.61,89.62,89.58,89.6,40700.0,63.2323,63.2394,63.2112,63.2253,40700.0
2012-07-05 12:50:00,89.59,89.69,89.59,89.68,25400.0,63.2182,63.2888,63.2182,63.2817,25400.0
2012-07-05 12:55:00,89.69,89.73,89.68,89.73,23000.0,63.2888,63.317,63.2817,63.317,23000.0
2012-07-05 13:00:00,89.73,89.75,89.69,89.71,91700.0,63.317,63.3311,63.2888,63.3029,91700.0
2012-07-05 13:05:00,89.71,89.77,89.71,89.73,42700.0,63.3029,63.3452,63.3029,63.317,42700.0
2012-07-05 13:10:00,89.73,89.75,89.71,89.72,32300.0,63.317,63.3311,63.3029,63.31,32300.0
2012-07-05 13:15:00,89.72,89.76,89.7,89.75,26600.0,63.31,63.3382,63.2959,63.3311,26600.0
2012-07-05 13:20:00,89.75,89.76,89.74,89.76,27500.0,63.3311,63.3382,63.3241,63.3382,27500.0
2012-07-05 13:25:00,89.75,89.76,89.68,89.69,37100.0,63.3311,63.3382,63.2817,63.2888,37100.0
2012-07-05 13:30:00,89.69,89.74,89.68,89.72,53600.0,63.2888,63.3241,63.2817,63.31,53600.0
2012-07-05 13:35:00,89.72,89.76,89.71,89.74,35300.0,63.31,63.3382,63.3029,63.3241,35300.0
2012-07-05 13:40:00,89.74,89.76,89.74,89.74,25700.0,63.3241,63.3382,63.3241,63.3241,25700.0
2012-07-05 13:45:00,89.75,89.87,89.74,89.79,90100.0,63.3311,63.4158,63.3241,63.3594,90100.0
2012-07-05 13:50:00,89.79,89.86,89.76,89.8,81900.0,63.3594,63.4088,63.3382,63.3664,81900.0
2012-07-05 13:55:00,89.8,89.8,89.77,89.77,23600.0,63.3664,63.3664,63.3452,63.3452,23600.0
2012-07-05 14:00:00,89.77,89.79,89.76,89.79,65100.0,63.3452,63.3594,63.3382,63.3594,65100.0
2012-07-05 14:05:00,89.79,89.79,89.69,89.69,66000.0,63.3594,63.3594,63.2888,63.2888,66000.0
2012-07-05 14:10:00,89.69,89.71,89.68,89.7,38300.0,63.2888,63.3029,63.2817,63.2959,38300.0
2012-07-05 14:15:00,89.71,89.75,89.7,89.74,32800.0,63.3029,63.3311,63.2959,63.3241,32800.0
2012-07-05 14:20:00,89.74,89.75,89.71,89.72,71800.0,63.3241,63.3311,63.3029,63.31,71800.0
2012-07-05 14:25:00,89.72,89.72,89.69,89.69,19500.0,63.31,63.31,63.2888,63.2888,19500.0
2012-07-05 14:30:00,89.69,89.7,89.67,89.68,19800.0,63.2888,63.2959,63.2747,63.2817,19800.0
2012-07-05 14:35:00,89.67,89.68,89.65,89.65,25600.0,63.2747,63.2817,63.2606,63.2606,25600.0
2012-07-05 14:40:00,89.65,89.66,89.58,89.6,60300.0,63.2606,63.2676,63.2112,63.2253,60300.0
2012-07-05 14:45:00,89.59,89.64,89.51,89.51,84900.0,63.2182,63.2535,63.1618,63.1618,84900.0
2012-07-05 14:50:00,89.51,89.54,89.48,89.5,53200.0,63.1618,63.1829,63.1406,63.1547,53200.0
2012-07-05 14:55:00,89.5,89.52,89.49,89.5,29300.0,63.1547,63.1688,63.1477,63.1547,29300.0
2012-07-05 15:00:00,89.51,89.53,89.47,89.53,39700.0,63.1618,63.1759,63.1336,63.1759,39700.0
2012-07-05 15:05:00,89.53,89.58,89.51,89.58,33300.0,63.1759,63.2112,63.1618,63.2112,33300.0
2012-07-05 15:10:00,89.58,89.61,89.55,89.58,48500.0,63.2112,63.2323,63.19,63.2112,48500.0
2012-07-05 15:15:00,89.59,89.59,89.48,89.48,46600.0,63.2182,63.2182,63.1406,63.1406,46600.0
2012-07-05 15:20:00,89.48,89.54,89.45,89.46,74300.0,63.1406,63.1829,63.1194,63.1265,74300.0
2012-07-05 15:25:00,89.46,89.53,89.46,89.5,39600.0,63.1265,63.1759,63.1265,63.1547,39600.0
2012-07-05 15:30:00,89.51,89.51,89.43,89.44,47900.0,63.1618,63.1618,63.1053,63.1124,47900.0
2012-07-05 15:35:00,89.44,89.45,89.4,89.41,63400.0,63.1124,63.1194,63.0842,63.0912,63400.0
2012-07-05 15:40:00,89.41,89.5,89.4,89.49,86600.0,63.0912,63.1547,63.0842,63.1477,86600.0
2012-07-05 15:45:00,89.5,89.53,89.41,89.42,79400.0,63.1547,63.1759,63.0912,63.0983,79400.0
2012-07-05 15:50:00,89.42,89.43,89.34,89.35,126100.0,63.0983,63.1053,63.0418,63.0489,126100.0
2012-07-05 15:55:00,89.35,89.36,89.29,89.33,254400.0,63.0489,63.0559,63.0065,63.0348,254400.0
2012-07-06 09:30:00,89.22,89.82,89.12,89.8,181800.0,62.9571,63.3805,62.8866,63.3664,181800.0
2012-07-06 09:35:00,89.74,89.93,89.56,89.59,68300.0,63.3241,63.4581,63.1971,63.2182,68300.0
2012-07-06 09:40:00,89.59,89.7,89.46,89.5,58300.0,63.2182,63.2959,63.1265,63.1547,58300.0
2012-07-06 09:45:00,89.49,89.61,89.41,89.47,65500.0,63.1477,63.2323,63.0912,63.1336,65500.0
2012-07-06 09:50:00,89.48,89.59,89.46,89.53,80100.0,63.1406,63.2182,63.1265,63.1759,80100.0
2012-07-06 09:55:00,89.55,89.71,89.52,89.68,62300.0,63.19,63.3029,63.1688,63.2817,62300.0
2012-07-06 10:00:00,89.66,89.76,89.61,89.74,148800.0,63.2676,63.3382,63.2323,63.3241,148800.0
2012-07-06 10:05:00,89.74,89.75,89.5,89.54,85000.0,63.3241,63.3311,63.1547,63.1829,85000.0
2012-07-06 10:10:00,89.54,89.55,89.42,89.5,68200.0,63.1829,63.19,63.0983,63.1547,68200.0
2012-07-06 10:15:00,89.51,89.54,89.41,89.44,39200.0,63.1618,63.1829,63.0912,63.1124,39200.0
2012-07-06 10:20:00,89.45,89.51,89.38,89.51,58600.0,63.1194,63.1618,63.07,63.1618,58600.0
2012-07-06 10:25:00,89.54,89.57,89.51,89.52,56300.0,63.1829,63.2041,63.1618,63.1688,56300.0
2012-07-06 10:30:00,89.53,89.53,89.3,89.32,46600.0,63.1759,63.1759,63.0136,63.0277,46600.0
2012-07-06 10:35:00,89.33,89.37,89.26,89.37,46300.0,63.0348,63.063,62.9854,63.063,46300.0
2012-07-06 10:40:00,89.37,89.42,89.32,89.38,35000.0,63.063,63.0983,63.0277,63.07,35000.0
2012-07-06 10:45:00,89.37,89.45,89.36,89.41,85300.0,63.063,63.1194,63.0559,63.0912,85300.0
2012-07-06 10:50:00,89.4,89.47,89.38,89.46,47100.0,63.0842,63.1336,63.07,63.1265,47100.0
2012-07-06 10:55:00,89.47,89.53,89.44,89.5,64600.0,63.1336,63.1759,63.1124,63.1547,64600.0
2012-07-06 11:00:00,89.48,89.52,89.45,89.51,62400.0,63.1406,63.1688,63.1194,63.1618,62400.0
2012-07-06 11:05:00,89.51,89.55,89.5,89.55,57100.0,63.1618,63.19,63.1547,63.19,57100.0
2012-07-06 11:10:00,89.55,89.6,89.53,89.58,82400.0,63.19,63.2253,63.1759,63.2112,82400.0
2012-07-06 11:15:00,89.57,89.6,89.51,89.56,35200.0,63.2041,63.2253,63.1618,63.1971,35200.0
2012-07-06 11:20:00,89.55,89.57,89.46,89.46,35700.0,63.19,63.2041,63.1265,63.1265,35700.0
2012-07-06 11:25:00,89.47,89.49,89.44,89.44,31300.0,63.1336,63.1477,63.1124,63.1124,31300.0
2012-07-06 11:30:00,89.45,89.45,89.36,89.41,39100.0,63.1194,63.1194,63.0559,63.0912,39100.0
2012-07-06 11:35:00,89.4,89.43,89.35,89.37,47200.0,63.0842,63.1053,63.0489,63.063,47200.0
2012-07-06 11:40:00,89.36,89.4,89.34,89.37,58700.0,63.0559,63.0842,63.0418,63.063,58700.0
2012-07-06 11:45:00,89.36,89.4,89.34,89.34,24400.0,63.0559,63.0842,63.0418,63.0418,24400.0
2012-07-06 11:50:00,89.34,89.35,89.26,89.28,48300.0,63.0418,63.0489,62.9854,62.9995,48300.0
2012-07-06 11:55:00,89.26,89.28,89.2,89.22,57300.0,62.9854,62.9995,62.943,62.9571,57300.0
2012-07-06 12:00:00,89.21,89.23,89.12,89.13,65600.0,62.9501,62.9642,62.8866,62.8936,65600.0
2012-07-06 12:05:00,89.13,89.23,89.11,89.23,42000.0,62.8936,62.9642,62.8795,62.9642,42000.0
2012-07-06 12:10:00,89.22,89.23,89.16,89.2,26700.0,62.9571,62.9642,62.9148,62.943,26700.0
2012-07-06 12:15:00,89.21,89.23,89.2,89.21,25400.0,62.9501,62.9642,62.943,62.9501,25400.0
2012-07-06 12:20:00,89.21,89.23,89.17,89.21,18200.0,62.9501,62.9642,62.9219,62.9501,18200.0
2012-07-06 12:25:00,89.21,89.24,89.15,89.23,27800.0,62.9501,62.9713,62.9078,62.9642,27800.0
2012-07-06 12:30:00,89.23,89.3,89.23,89.29,36000.0,62.9642,63.0136,62.9642,63.0065,36000.0
2012-07-06 12:35:00,89.28,89.31,89.27,89.31,23800.0,62.9995,63.0207,62.9924,63.0207,23800.0
2012-07-06 12:40:00,89.3,89.35,89.3,89.35,21500.0,63.0136,63.0489,63.0136,63.0489,21500.0
2012-07-06 12:45:00,89.36,89.41,89.29,89.4,37900.0,63.0559,63.0912,63.0065,63.0842,37900.0
2012-07-06 12:50:00,89.41,89.44,89.4,89.43,33700.0,63.0912,63.1124,63.0842,63.1053,33700.0
2012-07-06 12:55:00,89.41,89.42,89.36,89.38,58800.0,63.0912,63.0983,63.0559,63.07,58800.0
2012-07-06 13:00:00,89.38,89.42,89.35,89.42,30400.0,63.07,63.0983,63.0489,63.0983,30400.0
2012-07-06 13:05:00,89.41,89.47,89.4,89.45,21000.0,63.0912,63.1336,63.0842,63.1194,21000.0
2012-07-06 13:10:00,89.46,89.46,89.44,89.46,16400.0,63.1265,63.1265,63.1124,63.1265,16400.0
2012-07-06 13:15:00,89.46,89.51,89.44,89.49,32900.0,63.1265,63.1618,63.1124,63.1477,32900.0
2012-07-06 13:20:00,89.48,89.48,89.38,89.38,44400.0,63.1406,63.1406,63.07,63.07,44400.0
2012-07-06 13:25:00,89.39,89.4,89.3,89.3,29400.0,63.0771,63.0842,63.0136,63.0136,29400.0
2012-07-06 13:30:00,89.3,89.32,89.22,89.26,59700.0,63.0136,63.0277,62.9571,62.9854,59700.0
2012-07-06 13:35:00,89.26,89.32,89.23,89.24,54500.0,62.9854,63.0277,62.9642,62.9713,54500.0
2012-07-06 13:40:00,89.23,89.27,89.18,89.26,38400.0,62.9642,62.9924,62.9289,62.9854,38400.0
2012-07-06 13:45:00,89.25,89.28,89.24,89.26,21700.0,62.9783,62.9995,62.9713,62.9854,21700.0
2012-07-06 13:50:00,89.26,89.29,89.25,89.25,18500.0,62.9854,63.0065,62.9783,62.9783,18500.0
2012-07-06 13:55:00,89.25,89.28,89.23,89.28,22700.0,62.9783,62.9995,62.9642,62.9995,22700.0
2012-07-06 14:00:00,89.28,89.29,89.24,89.25,27100.0,62.9995,63.0065,62.9713,62.9783,27100.0
2012-07-06 14:05:00,89.26,89.32,89.26,89.3,35600.0,62.9854,63.0277,62.9854,63.0136,35600.0
2012-07-06 14:10:00,89.29,89.33,89.28,89.33,27200.0,63.0065,63.0348,62.9995,63.0348,27200.0
2012-07-06 14:15:00,89.32,89.34,89.31,89.31,19500.0,63.0277,63.0418,63.0207,63.0207,19500.0
2012-07-06 14:20:00,89.3,89.32,89.28,89.31,32900.0,63.0136,63.0277,62.9995,63.0207,32900.0
2012-07-06 14:25:00,89.31,89.36,89.3,89.33,35000.0,63.0207,63.0559,63.0136,63.0348,35000.0
2012-07-06 14:30:00,89.34,89.4,89.3,89.4,49200.0,63.0418,63.0842,63.0136,63.0842,49200.0
2012-07-06 14:35:00,89.4,89.45,89.37,89.45,40500.0,63.0842,63.1194,63.063,63.1194,40500.0
2012-07-06 14:40:00,89.45,89.46,89.39,89.46,19500.0,63.1194,63.1265,63.0771,63.1265,19500.0
2012-07-06 14:45:00,89.46,89.53,89.45,89.52,48100.0,63.1265,63.1759,63.1194,63.1688,48100.0
2012-07-06 14:50:00,89.52,89.59,89.5,89.59,64700.0,63.1688,63.2182,63.1547,63.2182,64700.0
2012-07-06 14:55:00,89.58,89.59,89.53,89.59,37800.0,63.2112,63.2182,63.1759,63.2182,37800.0
2012-07-06 15:00:00,89.58,89.6,89.52,89.52,46200.0,63.2112,63.2253,63.1688,63.1688,46200.0
2012-07-06 15:05:00,89.53,89.53,89.48,89.49,48800.0,63.1759,63.1759,63.1406,63.1477,48800.0
2012-07-06 15:10:00,89.49,89.55,89.48,89.55,24100.0,63.1477,63.19,63.1406,63.19,24100.0
2012-07-06 15:15:00,89.55,89.65,89.51,89.64,64500.0,63.19,63.2606,63.1618,63.2535,64500.0
2012-07-06 15:20:00,89.64,89.66,89.59,89.66,71400.0,63.2535,63.2676,63.2182,63.2676,71400.0
2012-07-06 15:25:00,89.64,89.72,89.61,89.72,69500.0,63.2535,63.31,63.2323,63.31,69500.0
2012-07-06 15:30:00,89.71,89.75,89.67,89.71,77600.0,63.3029,63.3311,63.2747,63.3029,77600.0
2012-07-06 15:35:00,89.72,89.74,89.66,89.7,66500.0,63.31,63.3241,63.2676,63.2959,66500.0
2012-07-06 15:40:00,89.7,89.75,89.66,89.71,86900.0,63.2959,63.3311,63.2676,63.3029,86900.0
2012-07-06 15:45:00,89.71,89.77,89.7,89.7,137300.0,63.3029,63.3452,63.2959,63.2959,137300.0
2012-07-06 15:50:00,89.71,89.74,89.67,89.73,117200.0,63.3029,63.3241,63.2747,63.317,117200.0
2012-07-06 15:55:00,89.72,89.78,89.67,89.68,225700.0,63.31,63.3523,63.2747,63.2817,225700.0
2012-07-09 09:30:00,89.64,89.79,89.5,89.52,119100.0,63.2535,63.3594,63.1547,63.1688,119100.0
2012-07-09 09:35:00,89.53,89.95,89.53,89.8,97200.0,63.1759,63.4723,63.1759,63.3664,97200.0
2012-07-09 09:40:00,89.79,89.88,89.66,89.74,77800.0,63.3594,63.4229,63.2676,63.3241,77800.0
2012-07-09 09:45:00,89.73,89.78,89.69,89.74,50300.0,63.317,63.3523,63.2888,63.3241,50300.0
2012-07-09 09:50:00,89.75,89.76,89.52,89.59,69200.0,63.3311,63.3382,63.1688,63.2182,69200.0
2012-07-09 09:55:00,89.57,89.78,89.56,89.71,53800.0,63.2041,63.3523,63.1971,63.3029,53800.0
2012-07-09 10:00:00,89.7,89.72,89.6,89.71,55300.0,63.2959,63.31,63.2253,63.3029,55300.0
2012-07-09 10:05:00,89.71,89.72,89.56,89.57,59100.0,63.3029,63.31,63.1971,63.2041,59100.0
2012-07-09 10:10:00,89.56,89.59,89.51,89.51,62000.0,63.1971,63.2182,63.1618,63.1618,62000.0
2012-07-09 10:15:00,89.52,89.54,89.39,89.48,75700.0,63.1688,63.1829,63.0771,63.1406,75700.0
2012-07-09 10:20:00,89.48,89.55,89.42,89.54,58300.0,63.1406,63.19,63.0983,63.1829,58300.0
2012-07-09 10:25:00,89.52,89.6,89.5,89.56,46300.0,63.1688,63.2253,63.1547,63.1971,46300.0
2012-07-09 10:30:00,89.57,89.61,89.55,89.58,31600.0,63.2041,63.2323,63.19,63.2112,31600.0
2012-07-09 10:35:00,89.58,89.65,89.56,89.6,37900.0,63.2112,63.2606,63.1971,63.2253,37900.0
2012-07-09 10:40:00,89.61,89.61,89.46,89.46,41000.0,63.2323,63.2323,63.1265,63.1265,41000.0
2012-07-09 10:45:00,89.46,89.54,89.45,89.49,55200.0,63.1265,63.1829,63.1194,63.1477,55200.0
2012-07-09 10:50:00,89.5,89.51,89.46,89.48,51800.0,63.1547,63.1618,63.1265,63.1406,51800.0
2012-07-09 10:55:00,89.47,89.49,89.44,89.48,56800.0,63.1336,63.1477,63.1124,63.1406,56800.0
2012-07-09 11:00:00,89.48,89.5,89.44,89.44,64900.0,63.1406,63.1547,63.1124,63.1124,64900.0
2012-07-09 11:05:00,89.44,89.45,89.38,89.39,35600.0,63.1124,63.1194,63.07,63.0771,35600.0
2012-07-09 11:10:00,89.39,89.4,89.34,89.34,40500.0,63.0771,63.0842,63.0418,63.0418,40500.0
2012-07-09 11:15:00,89.34,89.38,89.33,89.35,38200.0,63.0418,63.07,63.0348,63.0489,38200.0
2012-07-09 11:20:00,89.33,89.38,89.33,89.34,29500.0,63.0348,63.07,63.0348,63.0418,29500.0
2012-07-09 11:25:00,89.35,89.4,89.33,89.39,25500.0,63.0489,63.0842,63.0348,63.0771,25500.0
2012-07-09 11:30:00,89.39,89.4,89.33,89.34,31900.0,63.0771,63.0842,63.0348,63.0418,31900.0
2012-07-09 11:35:00,89.34,89.38,89.34,89.37,29300.0,63.0418,63.07,63.0418,63.063,29300.0
2012-07-09 11:40:00,89.37,89.48,89.36,89.48,63300.0,63.063,63.1406,63.0559,63.1406,63300.0
2012-07-09 11:45:00,89.48,89.5,89.48,89.5,20700.0,63.1406,63.1547,63.1406,63.1547,20700.0
2012-07-09 11:50:00,89.5,89.5,89.45,89.5,28900.0,63.1547,63.1547,63.1194,63.1547,28900.0
2012-07-09 11:55:00,89.5,89.5,89.45,89.46,29600.0,63.1547,63.1547,63.1194,63.1265,29600.0
2012-07-09 12:00:00,89.46,89.46,89.42,89.45,20400.0,63.1265,63.1265,63.0983,63.1194,20400.0
2012-07-09 12:05:00,89.44,89.45,89.42,89.44,25800.0,63.1124,63.1194,63.0983,63.1124,25800.0
2012-07-09 12:10:00,89.44,89.5,89.43,89.48,19800.0,63.1124,63.1547,63.1053,63.1406,19800.0
2012-07-09 12:15:00,89.48,89.52,89.48,89.52,24900.0,63.1406,63.1688,63.1406,63.1688,24900.0
2012-07-09 12:20:00,89.52,89.55,89.47,89.5,31800.0,63.1688,63.19,63.1336,63.1547,31800.0
2012-07-09 12:25:00,89.49,89.55,89.48,89.55,25000.0,63.1477,63.19,63.1406,63.19,25000.0
2012-07-09 12:30:00,89.55,89.64,89.54,89.64,44300.0,63.19,63.2535,63.1829,63.2535,44300.0
2012-07-09 12:35:00,89.64,89.67,89.63,89.64,40500.0,63.2535,63.2747,63.2465,63.2535,40500.0
2012-07-09 12:40:00,89.66,89.66,89.59,89.59,23500.0,63.2676,63.2676,63.2182,63.2182,23500.0
2012-07-09 12:45:00,89.59,89.6,89.48,89.48,23200.0,63.2182,63.2253,63.1406,63.1406,23200.0
2012-07-09 12:50:00,89.48,89.58,89.48,89.58,22500.0,63.1406,63.2112,63.1406,63.2112,22500.0
2012-07-09 12:55:00,89.58,89.59,89.53,89.54,23100.0,63.2112,63.2182,63.1759,63.1829,23100.0
2012-07-09 13:00:00,89.54,89.54,89.48,89.54,17800.0,63.1829,63.1829,63.1406,63.1829,17800.0
2012-07-09 13:05:00,89.54,89.54,89.51,89.52,15600.0,63.1829,63.1829,63.1618,63.1688,15600.0
2012-07-09 13:10:00,89.53,89.58,89.51,89.57,20400.0,63.1759,63.2112,63.1618,63.2041,20400.0
2012-07-09 13:15:00,89.57,89.64,89.56,89.63,25200.0,63.2041,63.2535,63.1971,63.2465,25200.0
2012-07-09 13:20:00,89.63,89.65,89.61,89.64,31200.0,63.2465,63.2606,63.2323,63.2535,31200.0
2012-07-09 13:25:00,89.63,89.75,89.62,89.72,41800.0,63.2465,63.3311,63.2394,63.31,41800.0
2012-07-09 13:30:00,89.71,89.72,89.68,89.7,28500.0,63.3029,63.31,63.2817,63.2959,28500.0
2012-07-09 13:35:00,89.69,89.75,89.68,89.69,43600.0,63.2888,63.3311,63.2817,63.2888,43600.0
2012-07-09 13:40:00,89.7,89.71,89.65,89.7,31900.0,63.2959,63.3029,63.2606,63.2959,31900.0
2012-07-09 13:45:00,89.69,89.7,89.64,89.65,21700.0,63.2888,63.2959,63.2535,63.2606,21700.0
2012-07-09 13:50:00,89.65,89.65,89.6,89.64,36800.0,63.2606,63.2606,63.2253,63.2535,36800.0
2012-07-09 13:55:00,89.64,89.65,89.62,89.64,9200.0,63.2535,63.2606,63.2394,63.2535,9200.0
2012-07-09 14:00:00,89.63,89.65,89.62,89.63,20300.0,63.2465,63.2606,63.2394,63.2465,20300.0
2012-07-09 14:05:00,89.63,89.64,89.58,89.59,31500.0,63.2465,63.2535,63.2112,63.2182,31500.0
2012-07-09 14:10:00,89.59,89.64,89.58,89.61,27600.0,63.2182,63.2535,63.2112,63.2323,27600.0
2012-07-09 14:15:00,89.62,89.62,89.59,89.59,34000.0,63.2394,63.2394,63.2182,63.2182,34000.0
2012-07-09 14:20:00,89.61,89.65,89.59,89.64,44100.0,63.2323,63.2606,63.2182,63.2535,44100.0
2012-07-09 14:25:00,89.64,89.65,89.6,89.61,22900.0,63.2535,63.2606,63.2253,63.2323,22900.0
2012-07-09 14:30:00,89.61,89.62,89.57,89.57,19200.0,63.2323,63.2394,63.2041,63.2041,19200.0
2012-07-09 14:35:00,89.57,89.6,89.56,89.59,39700.0,63.2041,63.2253,63.1971,63.2182,39700.0
2012-07-09 14:40:00,89.6,89.63,89.57,89.63,35800.0,63.2253,63.2465,63.2041,63.2465,35800.0
2012-07-09 14:45:00,89.63,89.63,89.57,89.58,20200.0,63.2465,63.2465,63.2041,63.2112,20200.0
2012-07-09 14:50:00,89.57,89.67,89.57,89.67,49900.0,63.2041,63.2747,63.2041,63.2747,49900.0
2012-07-09 14:55:00,89.67,89.71,89.66,89.7,22500.0,63.2747,63.3029,63.2676,63.2959,22500.0
2012-07-09 15:00:00,89.71,89.78,89.69,89.78,35000.0,63.3029,63.3523,63.2888,63.3523,35000.0
2012-07-09 15:05:00,89.78,89.81,89.76,89.8,43400.0,63.3523,63.3735,63.3382,63.3664,43400.0
2012-07-09 15:10:00,89.81,89.83,89.79,89.83,16000.0,63.3735,63.3876,63.3594,63.3876,16000.0
2012-07-09 15:15:00,89.83,89.88,89.82,89.86,63600.0,63.3876,63.4229,63.3805,63.4088,63600.0
2012-07-09 15:20:00,89.86,89.86,89.78,89.85,45500.0,63.4088,63.4088,63.3523,63.4017,45500.0
2012-07-09 15:25:00,89.84,89.94,89.83,89.94,56700.0,63.3946,63.4652,63.3876,63.4652,56700.0
2012-07-09 15:30:00,89.94,89.94,89.79,89.82,97500.0,63.4652,63.4652,63.3594,63.3805,97500.0
2012-07-09 15:35:00,89.82,89.82,89.76,89.76,67000.0,63.3805,63.3805,63.3382,63.3382,67000.0
2012-07-09 15:40:00,89.76,89.87,89.76,89.85,62500.0,63.3382,63.4158,63.3382,63.4017,62500.0
2012-07-09 15:45:00,89.84,89.88,89.8,89.85,58300.0,63.3946,63.4229,63.3664,63.4017,58300.0
2012-07-09 15:50:00,89.85,89.86,89.79,89.84,96500.0,63.4017,63.4088,63.3594,63.3946,96500.0
2012-07-09 15:55:00,89.84,89.88,89.8,89.81,189900.0,63.3946,63.4229,63.3664,63.3735,189900.0
2012-07-10 09:30:00,90.15,90.5,89.96,90.49,288700.0,63.6134,63.8604,63.4793,63.8533,288700.0
2012-07-10 09:35:00,90.46,90.5,90.3,90.46,43300.0,63.8321,63.8604,63.7192,63.8321,43300.0
2012-07-10 09:40:00,90.46,90.46,90.3,90.37,61100.0,63.8321,63.8321,63.7192,63.7686,61100.0
2012-07-10 09:45:00,90.35,90.47,90.19,90.25,59400.0,63.7545,63.8392,63.6416,63.684,59400.0
2012-07-10 09:50:00,90.24,90.42,90.16,90.42,57100.0,63.6769,63.8039,63.6204,63.8039,57100.0
2012-07-10 09:55:00,90.43,90.45,90.27,90.39,48700.0,63.811,63.8251,63.6981,63.7827,48700.0
2012-07-10 10:00:00,90.4,90.69,90.39,90.67,117100.0,63.7898,63.9944,63.7827,63.9803,117100.0
2012-07-10 10:05:00,90.67,90.67,90.54,90.54,129600.0,63.9803,63.9803,63.8886,63.8886,129600.0
2012-07-10 10:10:00,90.53,90.58,90.43,90.51,120300.0,63.8815,63.9168,63.811,63.8674,120300.0
2012-07-10 10:15:00,90.51,90.55,90.29,90.29,64200.0,63.8674,63.8956,63.7122,63.7122,64200.0
2012-07-10 10:20:00,90.28,90.29,90.13,90.24,74100.0,63.7051,63.7122,63.5993,63.6769,74100.0
2012-07-10 10:25:00,90.23,90.29,90.21,90.29,39500.0,63.6698,63.7122,63.6557,63.7122,39500.0
2012-07-10 10:30:00,90.29,90.34,90.24,90.25,47300.0,63.7122,63.7475,63.6769,63.684,47300.0
2012-07-10 10:35:00,90.25,90.26,90.05,90.1,62500.0,63.684,63.691,63.5428,63.5781,62500.0
2012-07-10 10:40:00,90.1,90.15,90.0,90.14,54600.0,63.5781,63.6134,63.5075,63.6063,54600.0
2012-07-10 10:45:00,90.13,90.13,90.05,90.08,32100.0,63.5993,63.5993,63.5428,63.564,32100.0
2012-07-10 10:50:00,90.07,90.07,89.98,90.01,50100.0,63.5569,63.5569,63.4934,63.5146,50100.0
2012-07-10 10:55:00,89.99,90.02,89.83,89.91,94300.0,63.5005,63.5217,63.3876,63.444,94300.0
2012-07-10 11:00:00,89.92,89.92,89.71,89.71,72500.0,63.4511,63.4511,63.3029,63.3029,72500.0
2012-07-10 11:05:00,89.73,89.75,89.65,89.73,48100.0,63.317,63.3311,63.2606,63.317,48100.0
2012-07-10 11:10:00,89.74,89.86,89.66,89.81,77900.0,63.3241,63.4088,63.2676,63.3735,77900.0
2012-07-10 11:15:00,89.8,89.83,89.76,89.81,23600.0,63.3664,63.3876,63.3382,63.3735,23600.0
2012-07-10 11:20:00,89.82,90.01,89.81,89.97,44900.0,63.3805,63.5146,63.3735,63.4864,44900.0
2012-07-10 11:25:00,89.97,90.24,89.94,90.15,91200.0,63.4864,63.6769,63.4652,63.6134,91200.0
2012-07-10 11:30:00,90.15,90.32,90.14,90.26,61200.0,63.6134,63.7333,63.6063,63.691,61200.0
2012-07-10 11:35:00,90.26,90.28,90.16,90.23,64900.0,63.691,63.7051,63.6204,63.6698,64900.0
2012-07-10 11:40:00,90.24,90.3,90.24,90.25,47800.0,63.6769,63.7192,63.6769,63.684,47800.0
2012-07-10 11:45:00,90.24,90.5,90.24,90.47,57500.0,63.6769,63.8604,63.6769,63.8392,57500.0
2012-07-10 11:50:00,90.46,90.51,90.4,90.41,43200.0,63.8321,63.8674,63.7898,63.7969,43200.0
2012-07-10 11:55:00,90.41,90.46,90.4,90.46,35700.0,63.7969,63.8321,63.7898,63.8321,35700.0
2012-07-10 12:00:00,90.45,90.47,90.41,90.44,30100.0,63.8251,63.8392,63.7969,63.818,30100.0
2012-07-10 12:05:00,90.43,90.45,90.39,90.39,51600.0,63.811,63.8251,63.7827,63.7827,51600.0
2012-07-10 12:10:00,90.38,90.42,90.35,90.41,27000.0,63.7757,63.8039,63.7545,63.7969,27000.0
2012-07-10 12:15:00,90.41,90.42,90.37,90.38,21600.0,63.7969,63.8039,63.7686,63.7757,21600.0
2012-07-10 12:20:00,90.37,90.48,90.37,90.48,32100.0,63.7686,63.8463,63.7686,63.8463,32100.0
2012-07-10 12:25:00,90.48,90.54,90.47,90.53,46500.0,63.8463,63.8886,63.8392,63.8815,46500.0
2012-07-10 12:30:00,90.53,90.61,90.52,90.6,92100.0,63.8815,63.938,63.8745,63.9309,92100.0
2012-07-10 12:35:00,90.61,90.68,90.6,90.62,69500.0,63.938,63.9874,63.9309,63.945,69500.0
2012-07-10 12:40:00,90.61,90.62,90.58,90.6,50900.0,63.938,63.945,63.9168,63.9309,50900.0
2012-07-10 12:45:00,90.6,90.64,90.56,90.56,87600.0,63.9309,63.9592,63.9027,63.9027,87600.0
2012-07-10 12:50:00,90.57,90.6,90.56,90.59,26500.0,63.9098,63.9309,63.9027,63.9239,26500.0
2012-07-10 12:55:00,90.6,90.63,90.56,90.63,53300.0,63.9309,63.9521,63.9027,63.9521,53300.0
2012-07-10 13:00:00,90.62,90.72,90.62,90.72,60300.0,63.945,64.0156,63.945,64.0156,60300.0
2012-07-10 13:05:00,90.71,90.77,90.7,90.73,81100.0,64.0085,64.0509,64.0015,64.0227,81100.0
2012-07-10 13:10:00,90.73,90.77,90.72,90.77,34900.0,64.0227,64.0509,64.0156,64.0509,34900.0
2012-07-10 13:15:00,90.77,90.84,90.76,90.79,55800.0,64.0509,64.1003,64.0438,64.065,55800.0
2012-07-10 13:20:00,90.79,90.81,90.75,90.81,71700.0,64.065,64.0791,64.0368,64.0791,71700.0
2012-07-10 13:25:00,90.81,90.84,90.77,90.81,62900.0,64.0791,64.1003,64.0509,64.0791,62900.0
2012-07-10 13:30:00,90.8,90.81,90.71,90.75,55300.0,64.0721,64.0791,64.0085,64.0368,55300.0
2012-07-10 13:35:00,90.75,90.76,90.7,90.74,70200.0,64.0368,64.0438,64.0015,64.0297,70200.0
2012-07-10 13:40:00,90.73,90.85,90.72,90.85,96500.0,64.0227,64.1073,64.0156,64.1073,96500.0
2012-07-10 13:45:00,90.85,90.87,90.82,90.85,89100.0,64.1073,64.1214,64.0862,64.1073,89100.0
2012-07-10 13:50:00,90.84,90.86,90.79,90.84,122600.0,64.1003,64.1144,64.065,64.1003,122600.0
2012-07-10 13:55:00,90.83,90.84,90.76,90.77,42500.0,64.0932,64.1003,64.0438,64.0509,42500.0
2012-07-10 14:00:00,90.76,90.78,90.69,90.69,51200.0,64.0438,64.0579,63.9944,63.9944,51200.0
2012-07-10 14:05:00,90.69,90.72,90.66,90.7,72100.0,63.9944,64.0156,63.9733,64.0015,72100.0
2012-07-10 14:10:00,90.69,90.7,90.6,90.65,83100.0,63.9944,64.0015,63.9309,63.9662,83100.0
2012-07-10 14:15:00,90.64,90.64,90.5,90.53,93500.0,63.9592,63.9592,63.8604,63.8815,93500.0
2012-07-10 14:20:00,90.53,90.54,90.48,90.53,87600.0,63.8815,63.8886,63.8463,63.8815,87600.0
2012-07-10 14:25:00,90.53,90.58,90.52,90.55,80900.0,63.8815,63.9168,63.8745,63.8956,80900.0
2012-07-10 14:30:00,90.54,90.55,90.32,90.37,103100.0,63.8886,63.8956,63.7333,63.7686,103100.0
2012-07-10 14:35:00,90.37,90.41,90.3,90.41,155300.0,63.7686,63.7969,63.7192,63.7969,155300.0
2012-07-10 14:40:00,90.4,90.44,90.32,90.32,148200.0,63.7898,63.818,63.7333,63.7333,148200.0
2012-07-10 14:45:00,90.32,90.34,90.29,90.32,39500.0,63.7333,63.7475,63.7122,63.7333,39500.0
2012-07-10 14:50:00,90.32,90.32,90.22,90.26,51200.0,63.7333,63.7333,63.6628,63.691,51200.0
2012-07-10 14:55:00,90.25,90.26,90.22,90.23,42500.0,63.684,63.691,63.6628,63.6698,42500.0
2012-07-10 15:00:00,90.23,90.36,90.21,90.36,67300.0,63.6698,63.7616,63.6557,63.7616,67300.0
2012-07-10 15:05:00,90.36,90.37,90.27,90.28,59400.0,63.7616,63.7686,63.6981,63.7051,59400.0
2012-07-10 15:10:00,90.27,90.29,90.21,90.21,60200.0,63.6981,63.7122,63.6557,63.6557,60200.0
2012-07-10 15:15:00,90.23,90.24,90.19,90.2,64900.0,63.6698,63.6769,63.6416,63.6487,64900.0
2012-07-10 15:20:00,90.21,90.3,90.17,90.21,78100.0,63.6557,63.7192,63.6275,63.6557,78100.0
2012-07-10 15:25:00,90.22,90.24,90.13,90.16,62900.0,63.6628,63.6769,63.5993,63.6204,62900.0
2012-07-10 15:30:00,90.15,90.24,90.14,90.19,86900.0,63.6134,63.6769,63.6063,63.6416,86900.0
2012-07-10 15:35:00,90.18,90.21,90.15,90.17,57400.0,63.6346,63.6557,63.6134,63.6275,57400.0
2012-07-10 15:40:00,90.16,90.17,90.1,90.15,77600.0,63.6204,63.6275,63.5781,63.6134,77600.0
2012-07-10 15:45:00,90.16,90.25,90.16,90.21,261200.0,63.6204,63.684,63.6204,63.6557,261200.0
2012-07-10 15:50:00,90.21,90.26,90.2,90.26,150800.0,63.6557,63.691,63.6487,63.691,150800.0
2012-07-10 15:55:00,90.26,90.38,90.25,90.26,473700.0,63.691,63.7757,63.684,63.691,473700.0
2012-07-11 09:30:00,90.68,90.81,90.32,90.34,322400.0,63.9874,64.0791,63.7333,63.7475,322400.0
2012-07-11 09:35:00,90.35,90.42,89.73,89.77,190400.0,63.7545,63.8039,63.317,63.3452,190400.0
2012-07-11 09:40:00,89.78,89.8,89.35,89.39,150300.0,63.3523,63.3664,63.0489,63.0771,150300.0
2012-07-11 09:45:00,89.38,89.94,89.34,89.89,102500.0,63.07,63.4652,63.0418,63.4299,102500.0
2012-07-11 09:50:00,89.89,89.98,89.8,89.97,65200.0,63.4299,63.4934,63.3664,63.4864,65200.0
2012-07-11 09:55:00,89.97,90.01,89.83,89.83,51900.0,63.4864,63.5146,63.3876,63.3876,51900.0
2012-07-11 10:00:00,89.84,89.91,89.65,89.72,106800.0,63.3946,63.444,63.2606,63.31,106800.0
2012-07-11 10:05:00,89.73,89.85,89.65,89.83,97900.0,63.317,63.4017,63.2606,63.3876,97900.0
2012-07-11 10:10:00,89.83,89.92,89.8,89.81,72500.0,63.3876,63.4511,63.3664,63.3735,72500.0
2012-07-11 10:15:00,89.82,89.83,89.73,89.83,47900.0,63.3805,63.3876,63.317,63.3876,47900.0
2012-07-11 10:20:00,89.83,89.83,89.73,89.76,43700.0,63.3876,63.3876,63.317,63.3382,43700.0
2012-07-11 10:25:00,89.76,89.78,89.64,89.67,58900.0,63.3382,63.3523,63.2535,63.2747,58900.0
2012-07-11 10:30:00,89.67,89.68,89.41,89.43,159200.0,63.2747,63.2817,63.0912,63.1053,159200.0
2012-07-11 10:35:00,89.43,89.45,89.22,89.25,119400.0,63.1053,63.1194,62.9571,62.9783,119400.0
2012-07-11 10:40:00,89.27,89.27,89.17,89.21,70100.0,62.9924,62.9924,62.9219,62.9501,70100.0
2012-07-11 10:45:00,89.2,89.2,89.1,89.15,96500.0,62.943,62.943,62.8725,62.9078,96500.0
2012-07-11 10:50:00,89.14,89.28,89.13,89.28,71100.0,62.9007,62.9995,62.8936,62.9995,71100.0
2012-07-11 10:55:00,89.27,89.28,89.16,89.16,71900.0,62.9924,62.9995,62.9148,62.9148,71900.0
2012-07-11 11:00:00,89.16,89.3,89.14,89.28,91200.0,62.9148,63.0136,62.9007,62.9995,91200.0
2012-07-11 11:05:00,89.29,89.49,89.29,89.48,85600.0,63.0065,63.1477,63.0065,63.1406,85600.0
2012-07-11 11:10:00,89.49,89.6,89.49,89.53,149400.0,63.1477,63.2253,63.1477,63.1759,149400.0
2012-07-11 11:15:00,89.54,89.6,89.45,89.59,132600.0,63.1829,63.2253,63.1194,63.2182,132600.0
2012-07-11 11:20:00,89.57,89.63,89.57,89.63,32300.0,63.2041,63.2465,63.2041,63.2465,32300.0
2012-07-11 11:25:00,89.63,89.66,89.52,89.55,72500.0,63.2465,63.2676,63.1688,63.19,72500.0
2012-07-11 11:30:00,89.55,89.65,89.53,89.58,35500.0,63.19,63.2606,63.1759,63.2112,35500.0
2012-07-11 11:35:00,89.57,89.66,89.57,89.62,32500.0,63.2041,63.2676,63.2041,63.2394,32500.0
2012-07-11 11:40:00,89.62,89.66,89.59,89.6,28800.0,63.2394,63.2676,63.2182,63.2253,28800.0
2012-07-11 11:45:00,89.6,89.6,89.49,89.55,72400.0,63.2253,63.2253,63.1477,63.19,72400.0
2012-07-11 11:50:00,89.56,89.6,89.54,89.55,27200.0,63.1971,63.2253,63.1829,63.19,27200.0
2012-07-11 11:55:00,89.55,89.57,89.52,89.55,29400.0,63.19,63.2041,63.1688,63.19,29400.0
2012-07-11 12:00:00,89.57,89.61,89.56,89.58,38400.0,63.2041,63.2323,63.1971,63.2112,38400.0
2012-07-11 12:05:00,89.58,89.6,89.49,89.51,39400.0,63.2112,63.2253,63.1477,63.1618,39400.0
2012-07-11 12:10:00,89.51,89.54,89.5,89.51,22500.0,63.1618,63.1829,63.1547,63.1618,22500.0
2012-07-11 12:15:00,89.5,89.53,89.45,89.51,35100.0,63.1547,63.1759,63.1194,63.1618,35100.0
2012-07-11 12:20:00,89.51,89.51,89.45,89.45,29400.0,63.1618,63.1618,63.1194,63.1194,29400.0
2012-07-11 12:25:00,89.45,89.46,89.39,89.45,53000.0,63.1194,63.1265,63.0771,63.1194,53000.0
2012-07-11 12:30:00,89.45,89.49,89.44,89.46,36500.0,63.1194,63.1477,63.1124,63.1265,36500.0
2012-07-11 12:35:00,89.47,89.51,89.45,89.5,30500.0,63.1336,63.1618,63.1194,63.1547,30500.0
2012-07-11 12:40:00,89.51,89.54,89.5,89.5,15300.0,63.1618,63.1829,63.1547,63.1547,15300.0
2012-07-11 12:45:00,89.51,89.52,89.5,89.52,27600.0,63.1618,63.1688,63.1547,63.1688,27600.0
2012-07-11 12:50:00,89.52,89.57,89.51,89.56,24700.0,63.1688,63.2041,63.1618,63.1971,24700.0
2012-07-11 12:55:00,89.56,89.58,89.53,89.54,29100.0,63.1971,63.2112,63.1759,63.1829,29100.0
2012-07-11 13:00:00,89.54,89.54,89.44,89.45,66300.0,63.1829,63.1829,63.1124,63.1194,66300.0
2012-07-11 13:05:00,89.45,89.47,89.43,89.45,37000.0,63.1194,63.1336,63.1053,63.1194,37000.0
2012-07-11 13:10:00,89.45,89.49,89.34,89.37,59500.0,63.1194,63.1477,63.0418,63.063,59500.0
2012-07-11 13:15:00,89.36,89.36,89.2,89.2,47600.0,63.0559,63.0559,62.943,62.943,47600.0
2012-07-11 13:20:00,89.2,89.29,89.2,89.27,49300.0,62.943,63.0065,62.943,62.9924,49300.0
2012-07-11 13:25:00,89.27,89.32,89.27,89.3,30400.0,62.9924,63.0277,62.9924,63.0136,30400.0
2012-07-11 13:30:00,89.29,89.31,89.24,89.25,36200.0,63.0065,63.0207,62.9713,62.9783,36200.0
2012-07-11 13:35:00,89.25,89.25,89.21,89.25,29600.0,62.9783,62.9783,62.9501,62.9783,29600.0
2012-07-11 13:40:00,89.25,89.33,89.25,89.32,29100.0,62.9783,63.0348,62.9783,63.0277,29100.0
2012-07-11 13:45:00,89.33,89.36,89.33,89.36,30200.0,63.0348,63.0559,63.0348,63.0559,30200.0
2012-07-11 13:50:00,89.36,89.39,89.35,89.39,43900.0,63.0559,63.0771,63.0489,63.0771,43900.0
2012-07-11 13:55:00,89.39,89.39,89.33,89.36,43900.0,63.0771,63.0771,63.0348,63.0559,43900.0
2012-07-11 14:00:00,89.37,89.43,89.1,89.15,142300.0,63.063,63.1053,62.8725,62.9078,142300.0
2012-07-11 14:05:00,89.13,89.18,89.03,89.16,113600.0,62.8936,62.9289,62.8231,62.9148,113600.0
2012-07-11 14:10:00,89.16,89.2,89.12,89.13,65700.0,62.9148,62.943,62.8866,62.8936,65700.0
2012-07-11 14:15:00,89.13,89.22,89.09,89.15,55100.0,62.8936,62.9571,62.8654,62.9078,55100.0
2012-07-11 14:20:00,89.14,89.17,89.02,89.02,57700.0,62.9007,62.9219,62.816,62.816,57700.0
2012-07-11 14:25:00,89.02,89.14,89.0,89.12,74800.0,62.816,62.9007,62.8019,62.8866,74800.0
2012-07-11 14:30:00,89.13,89.13,89.02,89.05,72000.0,62.8936,62.8936,62.816,62.8372,72000.0
2012-07-11 14:35:00,89.06,89.15,89.06,89.15,29000.0,62.8442,62.9078,62.8442,62.9078,29000.0
2012-07-11 14:40:00,89.14,89.24,89.12,89.24,50900.0,62.9007,62.9713,62.8866,62.9713,50900.0
2012-07-11 14:45:00,89.24,89.34,89.23,89.34,75100.0,62.9713,63.0418,62.9642,63.0418,75100.0
2012-07-11 14:50:00,89.35,89.41,89.34,89.36,70300.0,63.0489,63.0912,63.0418,63.0559,70300.0
2012-07-11 14:55:00,89.36,89.38,89.32,89.33,52800.0,63.0559,63.07,63.0277,63.0348,52800.0
2012-07-11 15:00:00,89.32,89.49,89.32,89.44,81300.0,63.0277,63.1477,63.0277,63.1124,81300.0
2012-07-11 15:05:00,89.44,89.45,89.4,89.45,38300.0,63.1124,63.1194,63.0842,63.1194,38300.0
2012-07-11 15:10:00,89.46,89.47,89.4,89.43,35500.0,63.1265,63.1336,63.0842,63.1053,35500.0
2012-07-11 15:15:00,89.42,89.43,89.33,89.4,58200.0,63.0983,63.1053,63.0348,63.0842,58200.0
2012-07-11 15:20:00,89.4,89.4,89.3,89.31,43400.0,63.0842,63.0842,63.0136,63.0207,43400.0
2012-07-11 15:25:00,89.31,89.34,89.18,89.25,77800.0,63.0207,63.0418,62.9289,62.9783,77800.0
2012-07-11 15:30:00,89.25,89.38,89.19,89.38,72600.0,62.9783,63.07,62.936,63.07,72600.0
2012-07-11 15:35:00,89.36,89.45,89.36,89.45,78100.0,63.0559,63.1194,63.0559,63.1194,78100.0
2012-07-11 15:40:00,89.45,89.51,89.44,89.49,111300.0,63.1194,63.1618,63.1124,63.1477,111300.0
2012-07-11 15:45:00,89.5,89.66,89.49,89.65,190800.0,63.1547,63.2676,63.1477,63.2606,190800.0
2012-07-11 15:50:00,89.65,89.69,89.61,89.63,205300.0,63.2606,63.2888,63.2323,63.2465,205300.0
2012-07-11 15:55:00,89.62,89.64,89.5,89.52,254000.0,63.2394,63.2535,63.1547,63.1688,254000.0
2012-07-12 09:30:00,89.27,89.5,89.19,89.47,215300.0,62.9924,63.1547,62.936,63.1336,215300.0
2012-07-12 09:35:00,89.47,90.13,89.39,89.91,221000.0,63.1336,63.5993,63.0771,63.444,221000.0
2012-07-12 09:40:00,89.9,89.93,89.62,89.78,215600.0,63.437,63.4581,63.2394,63.3523,215600.0
2012-07-12 09:45:00,89.8,89.84,89.6,89.66,163200.0,63.3664,63.3946,63.2253,63.2676,163200.0
2012-07-12 09:50:00,89.64,89.7,89.55,89.65,117100.0,63.2535,63.2959,63.19,63.2606,117100.0
2012-07-12 09:55:00,89.64,89.78,89.64,89.7,118700.0,63.2535,63.3523,63.2535,63.2959,118700.0
2012-07-12 10:00:00,89.69,89.77,89.64,89.68,164800.0,63.2888,63.3452,63.2535,63.2817,164800.0
2012-07-12 10:05:00,89.7,89.79,89.64,89.74,108200.0,63.2959,63.3594,63.2535,63.3241,108200.0
2012-07-12 10:10:00,89.73,89.88,89.7,89.82,96000.0,63.317,63.4229,63.2959,63.3805,96000.0
2012-07-12 10:15:00,89.81,89.97,89.75,89.76,106200.0,63.3735,63.4864,63.3311,63.3382,106200.0
2012-07-12 10:20:00,89.76,89.88,89.76,89.82,58400.0,63.3382,63.4229,63.3382,63.3805,58400.0
2012-07-12 10:25:00,89.81,89.85,89.72,89.83,64000.0,63.3735,63.4017,63.31,63.3876,64000.0
2012-07-12 10:30:00,89.84,89.88,89.79,89.8,85000.0,63.3946,63.4229,63.3594,63.3664,85000.0
2012-07-12 10:35:00,89.8,89.81,89.7,89.72,76600.0,63.3664,63.3735,63.2959,63.31,76600.0
2012-07-12 10:40:00,89.71,89.72,89.55,89.6,88000.0,63.3029,63.31,63.19,63.2253,88000.0
2012-07-12 10:45:00,89.6,89.6,89.5,89.5,42400.0,63.2253,63.2253,63.1547,63.1547,42400.0
2012-07-12 10:50:00,89.51,89.6,89.42,89.6,56500.0,63.1618,63.2253,63.0983,63.2253,56500.0
2012-07-12 10:55:00,89.6,89.69,89.6,89.67,65300.0,63.2253,63.2888,63.2253,63.2747,65300.0
2012-07-12 11:00:00,89.68,89.96,89.64,89.96,93700.0,63.2817,63.4793,63.2535,63.4793,93700.0
2012-07-12 11:05:00,89.94,90.09,89.94,90.01,294000.0,63.4652,63.5711,63.4652,63.5146,294000.0
2012-07-12 11:10:00,90.01,90.09,89.92,89.92,70400.0,63.5146,63.5711,63.4511,63.4511,70400.0
2012-07-12 11:15:00,89.92,89.94,89.81,89.86,44500.0,63.4511,63.4652,63.3735,63.4088,44500.0
2012-07-12 11:20:00,89.85,89.95,89.81,89.86,33900.0,63.4017,63.4723,63.3735,63.4088,33900.0
2012-07-12 11:25:00,89.87,89.98,89.85,89.96,48100.0,63.4158,63.4934,63.4017,63.4793,48100.0
2012-07-12 11:30:00,89.96,90.02,89.96,90.02,116900.0,63.4793,63.5217,63.4793,63.5217,116900.0
2012-07-12 11:35:00,90.0,90.03,89.95,89.97,87000.0,63.5075,63.5287,63.4723,63.4864,87000.0
2012-07-12 11:40:00,89.96,89.98,89.94,89.94,37100.0,63.4793,63.4934,63.4652,63.4652,37100.0
2012-07-12 11:45:00,89.95,90.0,89.91,89.97,60100.0,63.4723,63.5075,63.444,63.4864,60100.0
2012-07-12 11:50:00,89.96,90.16,89.96,90.12,116200.0,63.4793,63.6204,63.4793,63.5922,116200.0
2012-07-12 11:55:00,90.13,90.14,90.05,90.05,62100.0,63.5993,63.6063,63.5428,63.5428,62100.0
2012-07-12 12:00:00,90.05,90.16,90.05,90.09,43400.0,63.5428,63.6204,63.5428,63.5711,43400.0
2012-07-12 12:05:00,90.08,90.1,90.0,90.04,51900.0,63.564,63.5781,63.5075,63.5358,51900.0
2012-07-12 12:10:00,90.05,90.05,90.01,90.03,37500.0,63.5428,63.5428,63.5146,63.5287,37500.0
2012-07-12 12:15:00,90.03,90.1,89.98,90.03,51900.0,63.5287,63.5781,63.4934,63.5287,51900.0
2012-07-12 12:20:00,90.02,90.09,89.99,90.04,40700.0,63.5217,63.5711,63.5005,63.5358,40700.0
2012-07-12 12:25:00,90.06,90.1,90.02,90.05,35400.0,63.5499,63.5781,63.5217,63.5428,35400.0
2012-07-12 12:30:00,90.06,90.08,90.01,90.05,54100.0,63.5499,63.564,63.5146,63.5428,54100.0
2012-07-12 12:35:00,90.05,90.1,90.02,90.05,55000.0,63.5428,63.5781,63.5217,63.5428,55000.0
2012-07-12 12:40:00,90.05,90.05,90.01,90.03,16800.0,63.5428,63.5428,63.5146,63.5287,16800.0
2012-07-12 12:45:00,90.02,90.09,90.02,90.09,20300.0,63.5217,63.5711,63.5217,63.5711,20300.0
2012-07-12 12:50:00,90.09,90.12,90.04,90.08,25700.0,63.5711,63.5922,63.5358,63.564,25700.0
2012-07-12 12:55:00,90.08,90.28,90.06,90.28,56600.0,63.564,63.7051,63.5499,63.7051,56600.0
2012-07-12 13:00:00,90.28,90.47,90.27,90.42,89600.0,63.7051,63.8392,63.6981,63.8039,89600.0
2012-07-12 13:05:00,90.41,90.59,90.4,90.57,64300.0,63.7969,63.9239,63.7898,63.9098,64300.0
2012-07-12 13:10:00,90.57,90.7,90.56,90.69,86400.0,63.9098,64.0015,63.9027,63.9944,86400.0
2012-07-12 13:15:00,90.69,90.73,90.59,90.61,49200.0,63.9944,64.0227,63.9239,63.938,49200.0
2012-07-12 13:20:00,90.61,90.68,90.57,90.58,33400.0,63.938,63.9874,63.9098,63.9168,33400.0
2012-07-12 13:25:00,90.58,90.62,90.52,90.56,77800.0,63.9168,63.945,63.8745,63.9027,77800.0
2012-07-12 13:30:00,90.56,90.83,90.55,90.82,86700.0,63.9027,64.0932,63.8956,64.0862,86700.0
2012-07-12 13:35:00,90.82,90.82,90.68,90.75,63500.0,64.0862,64.0862,63.9874,64.0368,63500.0
2012-07-12 13:40:00,90.75,91.75,90.75,91.45,721600.0,64.0368,64.7424,64.0368,64.5307,721600.0
2012-07-12 13:45:00,91.45,92.5,91.27,92.26,872700.0,64.5307,65.2716,64.4037,65.1023,872700.0
2012-07-12 13:50:00,92.23,92.3,91.5,91.65,432600.0,65.0811,65.1305,64.566,64.6718,432600.0
2012-07-12 13:55:00,91.67,91.91,91.51,91.87,336800.0,64.686,64.8553,64.5731,64.8271,336800.0
2012-07-12 14:00:00,91.86,92.13,91.72,91.8,260600.0,64.82,65.0106,64.7212,64.7777,260600.0
2012-07-12 14:05:00,91.8,92.29,91.74,92.19,314600.0,64.7777,65.1235,64.7354,65.0529,314600.0
2012-07-12 14:10:00,92.19,92.22,91.84,91.93,276300.0,65.0529,65.0741,64.8059,64.8694,276300.0
2012-07-12 14:15:00,91.92,92.06,91.85,91.98,252000.0,64.8624,64.9612,64.813,64.9047,252000.0
2012-07-12 14:20:00,91.96,91.99,91.83,91.92,118800.0,64.8906,64.9118,64.7989,64.8624,118800.0
2012-07-12 14:25:00,91.93,92.12,91.93,92.0,188800.0,64.8694,65.0035,64.8694,64.9188,188800.0
2012-07-12 14:30:00,91.99,92.02,91.81,91.86,119400.0,64.9118,64.9329,64.7848,64.82,119400.0
2012-07-12 14:35:00,91.86,91.98,91.84,91.95,77700.0,64.82,64.9047,64.8059,64.8835,77700.0
2012-07-12 14:40:00,91.95,92.06,91.93,91.99,126900.0,64.8835,64.9612,64.8694,64.9118,126900.0
2012-07-12 14:45:00,91.98,92.02,91.88,91.92,81700.0,64.9047,64.9329,64.8341,64.8624,81700.0
2012-07-12 14:50:00,91.92,92.04,91.91,91.94,132100.0,64.8624,64.947,64.8553,64.8765,132100.0
2012-07-12 14:55:00,91.93,91.96,91.86,91.88,67900.0,64.8694,64.8906,64.82,64.8341,67900.0
2012-07-12 15:00:00,91.88,91.88,91.79,91.85,92000.0,64.8341,64.8341,64.7706,64.813,92000.0
2012-07-12 15:05:00,91.85,91.94,91.83,91.93,72300.0,64.813,64.8765,64.7989,64.8694,72300.0
2012-07-12 15:10:00,91.93,91.97,91.85,91.86,84300.0,64.8694,64.8977,64.813,64.82,84300.0
2012-07-12 15:15:00,91.86,91.96,91.86,91.96,79000.0,64.82,64.8906,64.82,64.8906,79000.0
2012-07-12 15:20:00,91.96,92.04,91.93,92.02,243600.0,64.8906,64.947,64.8694,64.9329,243600.0
2012-07-12 15:25:00,92.01,92.05,91.87,91.88,129900.0,64.9259,64.9541,64.8271,64.8341,129900.0
2012-07-12 15:30:00,91.88,91.92,91.69,91.71,182200.0,64.8341,64.8624,64.7001,64.7142,182200.0
2012-07-12 15:35:00,91.72,91.83,91.68,91.82,92600.0,64.7212,64.7989,64.693,64.7918,92600.0
2012-07-12 15:40:00,91.83,91.97,91.81,91.95,122600.0,64.7989,64.8977,64.7848,64.8835,122600.0
2012-07-12 15:45:00,91.94,92.05,91.89,92.0,259000.0,64.8765,64.9541,64.8412,64.9188,259000.0
2012-07-12 15:50:00,92.0,92.01,91.74,91.78,246900.0,64.9188,64.9259,64.7354,64.7636,246900.0
2012-07-12 15:55:00,91.77,92.03,91.72,91.93,732400.0,64.7565,64.94,64.7212,64.8694,732400.0
2012-07-13 09:30:00,92.27,92.69,92.17,92.48,349100.0,65.1093,65.4057,65.0388,65.2575,349100.0
2012-07-13 09:35:00,92.47,92.56,92.37,92.42,149600.0,65.2505,65.314,65.1799,65.2152,149600.0
2012-07-13 09:40:00,92.43,92.46,92.12,92.43,168400.0,65.2222,65.2434,65.0035,65.2222,168400.0
2012-07-13 09:45:00,92.46,92.52,92.25,92.3,125400.0,65.2434,65.2858,65.0952,65.1305,125400.0
2012-07-13 09:50:00,92.3,92.34,92.1,92.11,84900.0,65.1305,65.1587,64.9894,64.9964,84900.0
2012-07-13 09:55:00,92.13,92.34,92.1,92.33,124300.0,65.0106,65.1587,64.9894,65.1517,124300.0
2012-07-13 10:00:00,92.34,92.4,92.26,92.37,99200.0,65.1587,65.2011,65.1023,65.1799,99200.0
2012-07-13 10:05:00,92.37,92.39,92.29,92.31,94300.0,65.1799,65.194,65.1235,65.1376,94300.0
2012-07-13 10:10:00,92.3,92.41,92.3,92.36,58900.0,65.1305,65.2081,65.1305,65.1729,58900.0
2012-07-13 10:15:00,92.37,92.39,92.25,92.26,66400.0,65.1799,65.194,65.0952,65.1023,66400.0
2012-07-13 10:20:00,92.26,92.29,92.2,92.29,71500.0,65.1023,65.1235,65.06,65.1235,71500.0
2012-07-13 10:25:00,92.3,92.36,92.25,92.25,79800.0,65.1305,65.1729,65.0952,65.0952,79800.0
2012-07-13 10:30:00,92.26,92.3,92.21,92.24,62900.0,65.1023,65.1305,65.067,65.0882,62900.0
2012-07-13 10:35:00,92.24,92.29,92.23,92.25,73300.0,65.0882,65.1235,65.0811,65.0952,73300.0
2012-07-13 10:40:00,92.27,92.27,92.22,92.25,73900.0,65.1093,65.1093,65.0741,65.0952,73900.0
2012-07-13 10:45:00,92.25,92.32,92.22,92.3,76900.0,65.0952,65.1446,65.0741,65.1305,76900.0
2012-07-13 10:50:00,92.31,92.36,92.29,92.36,71200.0,65.1376,65.1729,65.1235,65.1729,71200.0
2012-07-13 10:55:00,92.35,92.39,92.34,92.36,94900.0,65.1658,65.194,65.1587,65.1729,94900.0
2012-07-13 11:00:00,92.35,92.39,92.31,92.31,73700.0,65.1658,65.194,65.1376,65.1376,73700.0
2012-07-13 11:05:00,92.32,92.32,92.22,92.3,63900.0,65.1446,65.1446,65.0741,65.1305,63900.0
2012-07-13 11:10:00,92.29,92.31,92.25,92.29,53500.0,65.1235,65.1376,65.0952,65.1235,53500.0
2012-07-13 11:15:00,92.29,92.36,92.26,92.34,46900.0,65.1235,65.1729,65.1023,65.1587,46900.0
2012-07-13 11:20:00,92.33,92.36,92.3,92.33,53000.0,65.1517,65.1729,65.1305,65.1517,53000.0
2012-07-13 11:25:00,92.32,92.38,92.3,92.32,74200.0,65.1446,65.187,65.1305,65.1446,74200.0
2012-07-13 11:30:00,92.31,92.45,92.31,92.45,70700.0,65.1376,65.2364,65.1376,65.2364,70700.0
2012-07-13 11:35:00,92.44,92.46,92.37,92.38,53600.0,65.2293,65.2434,65.1799,65.187,53600.0
2012-07-13 11:40:00,92.38,92.47,92.36,92.47,79000.0,65.187,65.2505,65.1729,65.2505,79000.0
2012-07-13 11:45:00,92.47,92.5,92.47,92.48,57700.0,65.2505,65.2716,65.2505,65.2575,57700.0
2012-07-13 11:50:00,92.49,92.53,92.48,92.51,69000.0,65.2646,65.2928,65.2575,65.2787,69000.0
2012-07-13 11:55:00,92.51,92.55,92.5,92.53,43500.0,65.2787,65.3069,65.2716,65.2928,43500.0
2012-07-13 12:00:00,92.53,92.55,92.46,92.53,57600.0,65.2928,65.3069,65.2434,65.2928,57600.0
2012-07-13 12:05:00,92.55,92.55,92.48,92.48,47700.0,65.3069,65.3069,65.2575,65.2575,47700.0
2012-07-13 12:10:00,92.48,92.53,92.46,92.53,49900.0,65.2575,65.2928,65.2434,65.2928,49900.0
2012-07-13 12:15:00,92.53,92.54,92.49,92.51,45500.0,65.2928,65.2999,65.2646,65.2787,45500.0
2012-07-13 12:20:00,92.51,92.51,92.44,92.48,38300.0,65.2787,65.2787,65.2293,65.2575,38300.0
2012-07-13 12:25:00,92.47,92.51,92.37,92.39,105300.0,65.2505,65.2787,65.1799,65.194,105300.0
2012-07-13 12:30:00,92.38,92.38,92.31,92.32,37800.0,65.187,65.187,65.1376,65.1446,37800.0
2012-07-13 12:35:00,92.31,92.31,92.16,92.24,70200.0,65.1376,65.1376,65.0317,65.0882,70200.0
2012-07-13 12:40:00,92.23,92.28,92.21,92.27,28800.0,65.0811,65.1164,65.067,65.1093,28800.0
2012-07-13 12:45:00,92.27,92.35,92.24,92.32,44900.0,65.1093,65.1658,65.0882,65.1446,44900.0
2012-07-13 12:50:00,92.31,92.34,92.31,92.31,22200.0,65.1376,65.1587,65.1376,65.1376,22200.0
2012-07-13 12:55:00,92.31,92.31,92.26,92.27,30500.0,65.1376,65.1376,65.1023,65.1093,30500.0
2012-07-13 13:00:00,92.27,92.33,92.26,92.32,24500.0,65.1093,65.1517,65.1023,65.1446,24500.0
2012-07-13 13:05:00,92.32,92.35,92.29,92.35,24100.0,65.1446,65.1658,65.1235,65.1658,24100.0
2012-07-13 13:10:00,92.34,92.37,92.32,92.33,27400.0,65.1587,65.1799,65.1446,65.1517,27400.0
2012-07-13 13:15:00,92.34,92.34,92.28,92.28,15000.0,65.1587,65.1587,65.1164,65.1164,15000.0
2012-07-13 13:20:00,92.28,92.31,92.28,92.29,24200.0,65.1164,65.1376,65.1164,65.1235,24200.0
2012-07-13 13:25:00,92.29,92.29,92.22,92.26,32800.0,65.1235,65.1235,65.0741,65.1023,32800.0
2012-07-13 13:30:00,92.25,92.28,92.25,92.26,32500.0,65.0952,65.1164,65.0952,65.1023,32500.0
2012-07-13 13:35:00,92.25,92.31,92.25,92.28,39200.0,65.0952,65.1376,65.0952,65.1164,39200.0
2012-07-13 13:40:00,92.28,92.32,92.28,92.3,32100.0,65.1164,65.1446,65.1164,65.1305,32100.0
2012-07-13 13:45:00,92.29,92.3,92.24,92.25,28300.0,65.1235,65.1305,65.0882,65.0952,28300.0
2012-07-13 13:50:00,92.26,92.28,92.23,92.26,39800.0,65.1023,65.1164,65.0811,65.1023,39800.0
2012-07-13 13:55:00,92.27,92.29,92.18,92.19,35900.0,65.1093,65.1235,65.0458,65.0529,35900.0
2012-07-13 14:00:00,92.19,92.2,92.13,92.14,27600.0,65.0529,65.06,65.0106,65.0176,27600.0
2012-07-13 14:05:00,92.13,92.19,92.13,92.14,45300.0,65.0106,65.0529,65.0106,65.0176,45300.0
2012-07-13 14:10:00,92.15,92.16,92.12,92.15,60000.0,65.0247,65.0317,65.0035,65.0247,60000.0
2012-07-13 14:15:00,92.16,92.16,92.07,92.11,74700.0,65.0317,65.0317,64.9682,64.9964,74700.0
2012-07-13 14:20:00,92.11,92.12,92.1,92.12,73100.0,64.9964,65.0035,64.9894,65.0035,73100.0
2012-07-13 14:25:00,92.11,92.15,92.1,92.14,74400.0,64.9964,65.0247,64.9894,65.0176,74400.0
2012-07-13 14:30:00,92.14,92.2,92.13,92.17,31100.0,65.0176,65.06,65.0106,65.0388,31100.0
2012-07-13 14:35:00,92.18,92.18,92.14,92.16,31100.0,65.0458,65.0458,65.0176,65.0317,31100.0
2012-07-13 14:40:00,92.16,92.25,92.16,92.22,36700.0,65.0317,65.0952,65.0317,65.0741,36700.0
2012-07-13 14:45:00,92.23,92.25,92.22,92.23,30800.0,65.0811,65.0952,65.0741,65.0811,30800.0
2012-07-13 14:50:00,92.23,92.23,92.2,92.2,45000.0,65.0811,65.0811,65.06,65.06,45000.0
2012-07-13 14:55:00,92.2,92.22,92.16,92.18,64200.0,65.06,65.0741,65.0317,65.0458,64200.0
2012-07-13 15:00:00,92.18,92.34,92.17,92.34,52800.0,65.0458,65.1587,65.0388,65.1587,52800.0
2012-07-13 15:05:00,92.33,92.33,92.3,92.32,41300.0,65.1517,65.1517,65.1305,65.1446,41300.0
2012-07-13 15:10:00,92.32,92.4,92.32,92.37,59800.0,65.1446,65.2011,65.1446,65.1799,59800.0
2012-07-13 15:15:00,92.36,92.39,92.33,92.39,62800.0,65.1729,65.194,65.1517,65.194,62800.0
2012-07-13 15:20:00,92.39,92.49,92.39,92.47,98200.0,65.194,65.2646,65.194,65.2505,98200.0
2012-07-13 15:25:00,92.47,92.47,92.35,92.36,59200.0,65.2505,65.2505,65.1658,65.1729,59200.0
2012-07-13 15:30:00,92.35,92.42,92.33,92.39,96100.0,65.1658,65.2152,65.1517,65.194,96100.0
2012-07-13 15:35:00,92.4,92.43,92.38,92.41,77000.0,65.2011,65.2222,65.187,65.2081,77000.0
2012-07-13 15:40:00,92.41,92.48,92.4,92.46,176700.0,65.2081,65.2575,65.2011,65.2434,176700.0
2012-07-13 15:45:00,92.46,92.47,92.33,92.4,121700.0,65.2434,65.2505,65.1517,65.2011,121700.0
2012-07-13 15:50:00,92.4,92.41,92.32,92.34,185300.0,65.2011,65.2081,65.1446,65.1587,185300.0
2012-07-13 15:55:00,92.35,92.35,92.28,92.3,380200.0,65.1658,65.1658,65.1164,65.1305,380200.0
2012-07-16 09:30:00,92.15,92.27,92.06,92.06,155800.0,65.0247,65.1093,64.9612,64.9612,155800.0
2012-07-16 09:35:00,92.06,92.06,91.86,92.01,70200.0,64.9612,64.9612,64.82,64.9259,70200.0
2012-07-16 09:40:00,92.0,92.08,91.95,92.01,48800.0,64.9188,64.9753,64.8835,64.9259,48800.0
2012-07-16 09:45:00,92.01,92.02,91.87,91.88,61500.0,64.9259,64.9329,64.8271,64.8341,61500.0
2012-07-16 09:50:00,91.89,91.96,91.86,91.88,52900.0,64.8412,64.8906,64.82,64.8341,52900.0
2012-07-16 09:55:00,91.87,91.9,91.78,91.85,53900.0,64.8271,64.8483,64.7636,64.813,53900.0
2012-07-16 10:00:00,91.86,91.99,91.86,91.95,45200.0,64.82,64.9118,64.82,64.8835,45200.0
2012-07-16 10:05:00,91.97,91.97,91.86,91.9,47500.0,64.8977,64.8977,64.82,64.8483,47500.0
2012-07-16 10:10:00,91.92,91.96,91.89,91.92,32100.0,64.8624,64.8906,64.8412,64.8624,32100.0
2012-07-16 10:15:00,91.92,92.02,91.92,91.97,57300.0,64.8624,64.9329,64.8624,64.8977,57300.0
2012-07-16 10:20:00,91.97,92.01,91.93,91.97,49100.0,64.8977,64.9259,64.8694,64.8977,49100.0
2012-07-16 10:25:00,91.98,91.99,91.87,91.96,66700.0,64.9047,64.9118,64.8271,64.8906,66700.0
2012-07-16 10:30:00,91.96,92.06,91.96,92.04,66600.0,64.8906,64.9612,64.8906,64.947,66600.0
2012-07-16 10:35:00,92.05,92.05,92.01,92.02,58900.0,64.9541,64.9541,64.9259,64.9329,58900.0
2012-07-16 10:40:00,92.01,92.03,91.97,92.01,52100.0,64.9259,64.94,64.8977,64.9259,52100.0
2012-07-16 10:45:00,92.02,92.07,92.0,92.04,51100.0,64.9329,64.9682,64.9188,64.947,51100.0
2012-07-16 10:50:00,92.04,92.06,92.01,92.03,29000.0,64.947,64.9612,64.9259,64.94,29000.0
2012-07-16 10:55:00,92.03,92.04,91.88,91.91,57200.0,64.94,64.947,64.8341,64.8553,57200.0
2012-07-16 11:00:00,91.91,92.02,91.88,92.0,31200.0,64.8553,64.9329,64.8341,64.9188,31200.0
2012-07-16 11:05:00,92.02,92.05,91.94,92.05,28500.0,64.9329,64.9541,64.8765,64.9541,28500.0
2012-07-16 11:10:00,92.05,92.09,91.98,92.09,59600.0,64.9541,64.9823,64.9047,64.9823,59600.0
2012-07-16 11:15:00,92.07,92.22,92.01,92.22,54600.0,64.9682,65.0741,64.9259,65.0741,54600.0
2012-07-16 11:20:00,92.2,92.22,92.12,92.19,49700.0,65.06,65.0741,65.0035,65.0529,49700.0
2012-07-16 11:25:00,92.18,92.21,92.1,92.18,51100.0,65.0458,65.067,64.9894,65.0458,51100.0
2012-07-16 11:30:00,92.18,92.2,92.11,92.13,23300.0,65.0458,65.06,64.9964,65.0106,23300.0
2012-07-16 11:35:00,92.13,92.18,92.13,92.17,13700.0,65.0106,65.0458,65.0106,65.0388,13700.0
2012-07-16 11:40:00,92.17,92.17,92.08,92.13,31800.0,65.0388,65.0388,64.9753,65.0106,31800.0
2012-07-16 11:45:00,92.12,92.2,92.1,92.19,46200.0,65.0035,65.06,64.9894,65.0529,46200.0
2012-07-16 11:50:00,92.19,92.22,92.17,92.19,20300.0,65.0529,65.0741,65.0388,65.0529,20300.0
2012-07-16 11:55:00,92.19,92.21,92.15,92.18,26400.0,65.0529,65.067,65.0247,65.0458,26400.0
2012-07-16 12:00:00,92.18,92.22,92.17,92.18,22900.0,65.0458,65.0741,65.0388,65.0458,22900.0
2012-07-16 12:05:00,92.16,92.23,92.15,92.2,16300.0,65.0317,65.0811,65.0247,65.06,16300.0
2012-07-16 12:10:00,92.2,92.2,92.14,92.16,16100.0,65.06,65.06,65.0176,65.0317,16100.0
2012-07-16 12:15:00,92.16,92.16,92.08,92.09,24600.0,65.0317,65.0317,64.9753,64.9823,24600.0
2012-07-16 12:20:00,92.09,92.12,92.07,92.1,18500.0,64.9823,65.0035,64.9682,64.9894,18500.0
2012-07-16 12:25:00,92.1,92.11,92.08,92.08,19900.0,64.9894,64.9964,64.9753,64.9753,19900.0
2012-07-16 12:30:00,92.09,92.11,92.07,92.1,21700.0,64.9823,64.9964,64.9682,64.9894,21700.0
2012-07-16 12:35:00,92.1,92.1,91.93,91.93,33300.0,64.9894,64.9894,64.8694,64.8694,33300.0
2012-07-16 12:40:00,91.94,91.96,91.92,91.95,14400.0,64.8765,64.8906,64.8624,64.8835,14400.0
2012-07-16 12:45:00,91.93,91.96,91.91,91.95,23800.0,64.8694,64.8906,64.8553,64.8835,23800.0
2012-07-16 12:50:00,91.95,92.0,91.95,91.97,27600.0,64.8835,64.9188,64.8835,64.8977,27600.0
2012-07-16 12:55:00,91.99,91.99,91.96,91.98,21900.0,64.9118,64.9118,64.8906,64.9047,21900.0
2012-07-16 13:00:00,91.99,92.0,91.92,91.92,22300.0,64.9118,64.9188,64.8624,64.8624,22300.0
2012-07-16 13:05:00,91.92,91.93,91.88,91.9,19300.0,64.8624,64.8694,64.8341,64.8483,19300.0
2012-07-16 13:10:00,91.88,91.9,91.82,91.84,42700.0,64.8341,64.8483,64.7918,64.8059,42700.0
2012-07-16 13:15:00,91.85,91.85,91.78,91.8,40600.0,64.813,64.813,64.7636,64.7777,40600.0
2012-07-16 13:20:00,91.8,91.8,91.76,91.78,21500.0,64.7777,64.7777,64.7495,64.7636,21500.0
2012-07-16 13:25:00,91.78,91.86,91.77,91.84,19900.0,64.7636,64.82,64.7565,64.8059,19900.0
2012-07-16 13:30:00,91.84,91.91,91.82,91.86,17600.0,64.8059,64.8553,64.7918,64.82,17600.0
2012-07-16 13:35:00,91.85,91.89,91.85,91.87,18100.0,64.813,64.8412,64.813,64.8271,18100.0
2012-07-16 13:40:00,91.86,91.87,91.83,91.85,15900.0,64.82,64.8271,64.7989,64.813,15900.0
2012-07-16 13:45:00,91.86,91.91,91.84,91.89,28900.0,64.82,64.8553,64.8059,64.8412,28900.0
2012-07-16 13:50:00,91.89,91.9,91.87,91.87,11900.0,64.8412,64.8483,64.8271,64.8271,11900.0
2012-07-16 13:55:00,91.87,91.9,91.83,91.84,28200.0,64.8271,64.8483,64.7989,64.8059,28200.0
2012-07-16 14:00:00,91.84,91.95,91.83,91.92,36000.0,64.8059,64.8835,64.7989,64.8624,36000.0
2012-07-16 14:05:00,91.91,92.0,91.91,91.98,34300.0,64.8553,64.9188,64.8553,64.9047,34300.0
2012-07-16 14:10:00,92.0,92.01,91.92,91.92,23900.0,64.9188,64.9259,64.8624,64.8624,23900.0
2012-07-16 14:15:00,91.92,91.98,91.9,91.97,34600.0,64.8624,64.9047,64.8483,64.8977,34600.0
2012-07-16 14:20:00,91.97,91.99,91.94,91.94,15900.0,64.8977,64.9118,64.8765,64.8765,15900.0
2012-07-16 14:25:00,91.94,91.95,91.92,91.92,17700.0,64.8765,64.8835,64.8624,64.8624,17700.0
2012-07-16 14:30:00,91.93,91.95,91.86,91.87,32100.0,64.8694,64.8835,64.82,64.8271,32100.0
2012-07-16 14:35:00,91.88,91.9,91.8,91.82,39000.0,64.8341,64.8483,64.7777,64.7918,39000.0
2012-07-16 14:40:00,91.82,91.85,91.79,91.84,22500.0,64.7918,64.813,64.7706,64.8059,22500.0
2012-07-16 14:45:00,91.84,91.91,91.83,91.89,25800.0,64.8059,64.8553,64.7989,64.8412,25800.0
2012-07-16 14:50:00,91.9,91.96,91.83,91.84,36300.0,64.8483,64.8906,64.7989,64.8059,36300.0
2012-07-16 14:55:00,91.85,91.89,91.85,91.86,24700.0,64.813,64.8412,64.813,64.82,24700.0
2012-07-16 15:00:00,91.86,91.89,91.84,91.89,40900.0,64.82,64.8412,64.8059,64.8412,40900.0
2012-07-16 15:05:00,91.89,91.9,91.84,91.84,27400.0,64.8412,64.8483,64.8059,64.8059,27400.0
2012-07-16 15:10:00,91.84,91.88,91.82,91.86,25700.0,64.8059,64.8341,64.7918,64.82,25700.0
2012-07-16 15:15:00,91.88,91.9,91.86,91.9,38500.0,64.8341,64.8483,64.82,64.8483,38500.0
2012-07-16 15:20:00,91.9,91.94,91.85,91.89,39500.0,64.8483,64.8765,64.813,64.8412,39500.0
2012-07-16 15:25:00,91.89,91.89,91.8,91.8,32800.0,64.8412,64.8412,64.7777,64.7777,32800.0
2012-07-16 15:30:00,91.8,91.86,91.76,91.86,47800.0,64.7777,64.82,64.7495,64.82,47800.0
2012-07-16 15:35:00,91.86,91.87,91.75,91.76,51100.0,64.82,64.8271,64.7424,64.7495,51100.0
2012-07-16 15:40:00,91.76,91.77,91.65,91.67,87500.0,64.7495,64.7565,64.6718,64.686,87500.0
2012-07-16 15:45:00,91.67,91.68,91.5,91.61,106700.0,64.686,64.693,64.566,64.6436,106700.0
2012-07-16 15:50:00,91.6,91.69,91.59,91.68,87600.0,64.6366,64.7001,64.6295,64.693,87600.0
2012-07-16 15:55:00,91.69,91.72,91.59,91.64,233100.0,64.7001,64.7212,64.6295,64.6648,233100.0
2012-07-17 09:30:00,91.99,92.3,91.83,92.19,199700.0,64.9118,65.1305,64.7989,65.0529,199700.0
2012-07-17 09:35:00,92.21,92.35,92.21,92.23,76500.0,65.067,65.1658,65.067,65.0811,76500.0
2012-07-17 09:40:00,92.19,92.27,92.03,92.15,56500.0,65.0529,65.1093,64.94,65.0247,56500.0
2012-07-17 09:45:00,92.16,92.18,91.97,92.05,46900.0,65.0317,65.0458,64.8977,64.9541,46900.0
2012-07-17 09:50:00,92.04,92.05,91.81,91.84,81300.0,64.947,64.9541,64.7848,64.8059,81300.0
2012-07-17 09:55:00,91.83,91.93,91.83,91.88,64700.0,64.7989,64.8694,64.7989,64.8341,64700.0
2012-07-17 10:00:00,91.91,91.94,91.68,91.71,145700.0,64.8553,64.8765,64.693,64.7142,145700.0
2012-07-17 10:05:00,91.71,91.78,91.64,91.71,44400.0,64.7142,64.7636,64.6648,64.7142,44400.0
2012-07-17 10:10:00,91.71,91.72,91.58,91.67,42400.0,64.7142,64.7212,64.6225,64.686,42400.0
2012-07-17 10:15:00,91.67,91.69,91.58,91.63,39900.0,64.686,64.7001,64.6225,64.6577,39900.0
2012-07-17 10:20:00,91.62,91.71,91.58,91.62,53100.0,64.6507,64.7142,64.6225,64.6507,53100.0
2012-07-17 10:25:00,91.62,91.7,91.56,91.59,37600.0,64.6507,64.7071,64.6083,64.6295,37600.0
2012-07-17 10:30:00,91.58,91.62,91.55,91.57,56500.0,64.6225,64.6507,64.6013,64.6154,56500.0
2012-07-17 10:35:00,91.57,91.57,91.39,91.41,50700.0,64.6154,64.6154,64.4884,64.5025,50700.0
2012-07-17 10:40:00,91.41,91.49,91.29,91.32,54800.0,64.5025,64.5589,64.4178,64.439,54800.0
2012-07-17 10:45:00,91.3,91.38,91.25,91.34,62300.0,64.4249,64.4813,64.3896,64.4531,62300.0
2012-07-17 10:50:00,91.34,91.35,91.21,91.24,46900.0,64.4531,64.4602,64.3614,64.3825,46900.0
2012-07-17 10:55:00,91.24,91.37,91.22,91.36,37200.0,64.3825,64.4743,64.3684,64.4672,37200.0
2012-07-17 11:00:00,91.35,91.46,91.33,91.41,35100.0,64.4602,64.5378,64.446,64.5025,35100.0
2012-07-17 11:05:00,91.41,91.55,91.41,91.51,36600.0,64.5025,64.6013,64.5025,64.5731,36600.0
2012-07-17 11:10:00,91.51,91.62,91.51,91.51,36900.0,64.5731,64.6507,64.5731,64.5731,36900.0
2012-07-17 11:15:00,91.51,91.52,91.41,91.44,26200.0,64.5731,64.5801,64.5025,64.5237,26200.0
2012-07-17 11:20:00,91.43,91.53,91.43,91.47,22700.0,64.5166,64.5872,64.5166,64.5448,22700.0
2012-07-17 11:25:00,91.47,91.52,91.38,91.42,24500.0,64.5448,64.5801,64.4813,64.5096,24500.0
2012-07-17 11:30:00,91.43,91.5,91.36,91.47,24400.0,64.5166,64.566,64.4672,64.5448,24400.0
2012-07-17 11:35:00,91.46,91.7,91.25,91.68,45700.0,64.5378,64.7071,64.3896,64.693,45700.0
2012-07-17 11:40:00,91.69,91.83,91.6,91.83,58500.0,64.7001,64.7989,64.6366,64.7989,58500.0
2012-07-17 11:45:00,91.84,91.87,91.76,91.8,32700.0,64.8059,64.8271,64.7495,64.7777,32700.0
2012-07-17 11:50:00,91.81,91.84,91.78,91.84,21900.0,64.7848,64.8059,64.7636,64.8059,21900.0
2012-07-17 11:55:00,91.84,91.98,91.82,91.95,48400.0,64.8059,64.9047,64.7918,64.8835,48400.0
2012-07-17 12:00:00,91.97,92.05,91.97,91.99,46100.0,64.8977,64.9541,64.8977,64.9118,46100.0
2012-07-17 12:05:00,91.99,92.06,91.97,92.01,26800.0,64.9118,64.9612,64.8977,64.9259,26800.0
2012-07-17 12:10:00,91.99,92.02,91.9,91.9,21700.0,64.9118,64.9329,64.8483,64.8483,21700.0
2012-07-17 12:15:00,91.9,91.93,91.83,91.88,26200.0,64.8483,64.8694,64.7989,64.8341,26200.0
2012-07-17 12:20:00,91.89,92.01,91.89,91.99,31500.0,64.8412,64.9259,64.8412,64.9118,31500.0
2012-07-17 12:25:00,91.99,91.99,91.89,91.94,21400.0,64.9118,64.9118,64.8412,64.8765,21400.0
2012-07-17 12:30:00,91.93,92.08,91.93,92.0,39100.0,64.8694,64.9753,64.8694,64.9188,39100.0
2012-07-17 12:35:00,92.01,92.06,92.0,92.0,18000.0,64.9259,64.9612,64.9188,64.9188,18000.0
2012-07-17 12:40:00,92.01,92.06,91.99,91.99,22700.0,64.9259,64.9612,64.9118,64.9118,22700.0
2012-07-17 12:45:00,91.99,92.02,91.93,91.93,29500.0,64.9118,64.9329,64.8694,64.8694,29500.0
2012-07-17 12:50:00,91.95,91.95,91.9,91.91,22300.0,64.8835,64.8835,64.8483,64.8553,22300.0
2012-07-17 12:55:00,91.92,91.95,91.85,91.85,27400.0,64.8624,64.8835,64.813,64.813,27400.0
2012-07-17 13:00:00,91.85,91.88,91.83,91.83,30100.0,64.813,64.8341,64.7989,64.7989,30100.0
2012-07-17 13:05:00,91.84,91.85,91.82,91.84,23600.0,64.8059,64.813,64.7918,64.8059,23600.0
2012-07-17 13:10:00,91.85,91.87,91.84,91.86,15800.0,64.813,64.8271,64.8059,64.82,15800.0
2012-07-17 13:15:00,91.87,92.0,91.86,91.96,37000.0,64.8271,64.9188,64.82,64.8906,37000.0
2012-07-17 13:20:00,91.96,92.03,91.9,92.02,24300.0,64.8906,64.94,64.8483,64.9329,24300.0
2012-07-17 13:25:00,92.02,92.09,92.02,92.06,28100.0,64.9329,64.9823,64.9329,64.9612,28100.0
2012-07-17 13:30:00,92.07,92.2,92.06,92.16,31600.0,64.9682,65.06,64.9612,65.0317,31600.0
2012-07-17 13:35:00,92.15,92.19,92.11,92.11,27900.0,65.0247,65.0529,64.9964,64.9964,27900.0
2012-07-17 13:40:00,92.12,92.12,92.05,92.1,23700.0,65.0035,65.0035,64.9541,64.9894,23700.0
2012-07-17 13:45:00,92.08,92.09,92.01,92.02,13000.0,64.9753,64.9823,64.9259,64.9329,13000.0
2012-07-17 13:50:00,92.01,92.02,91.98,92.0,17900.0,64.9259,64.9329,64.9047,64.9188,17900.0
2012-07-17 13:55:00,91.99,92.08,91.99,92.05,18800.0,64.9118,64.9753,64.9118,64.9541,18800.0
2012-07-17 14:00:00,92.03,92.08,92.02,92.06,20900.0,64.94,64.9753,64.9329,64.9612,20900.0
2012-07-17 14:05:00,92.06,92.12,92.03,92.11,29600.0,64.9612,65.0035,64.94,64.9964,29600.0
2012-07-17 14:10:00,92.11,92.16,92.11,92.14,28300.0,64.9964,65.0317,64.9964,65.0176,28300.0
2012-07-17 14:15:00,92.15,92.17,92.03,92.05,32400.0,65.0247,65.0388,64.94,64.9541,32400.0
2012-07-17 14:20:00,92.04,92.1,92.04,92.09,19700.0,64.947,64.9894,64.947,64.9823,19700.0
2012-07-17 14:25:00,92.08,92.11,92.06,92.11,17800.0,64.9753,64.9964,64.9612,64.9964,17800.0
2012-07-17 14:30:00,92.11,92.13,92.08,92.12,21000.0,64.9964,65.0106,64.9753,65.0035,21000.0
2012-07-17 14:35:00,92.11,92.14,92.09,92.09,22600.0,64.9964,65.0176,64.9823,64.9823,22600.0
2012-07-17 14:40:00,92.09,92.12,92.08,92.08,18700.0,64.9823,65.0035,64.9753,64.9753,18700.0
2012-07-17 14:45:00,92.09,92.14,92.09,92.13,31100.0,64.9823,65.0176,64.9823,65.0106,31100.0
2012-07-17 14:50:00,92.12,92.14,92.11,92.13,20000.0,65.0035,65.0176,64.9964,65.0106,20000.0
2012-07-17 14:55:00,92.14,92.16,92.1,92.11,58800.0,65.0176,65.0317,64.9894,64.9964,58800.0
2012-07-17 15:00:00,92.11,92.15,92.09,92.09,31500.0,64.9964,65.0247,64.9823,64.9823,31500.0
2012-07-17 15:05:00,92.09,92.11,92.06,92.08,23000.0,64.9823,64.9964,64.9612,64.9753,23000.0
2012-07-17 15:10:00,92.07,92.08,92.03,92.04,37900.0,64.9682,64.9753,64.94,64.947,37900.0
2012-07-17 15:15:00,92.03,92.05,91.99,92.0,43600.0,64.94,64.9541,64.9118,64.9188,43600.0
2012-07-17 15:20:00,92.0,92.0,91.94,91.95,39400.0,64.9188,64.9188,64.8765,64.8835,39400.0
2012-07-17 15:25:00,91.95,91.96,91.85,91.85,35800.0,64.8835,64.8906,64.813,64.813,35800.0
2012-07-17 15:30:00,91.86,91.91,91.84,91.9,39500.0,64.82,64.8553,64.8059,64.8483,39500.0
2012-07-17 15:35:00,91.91,91.92,91.82,91.83,74900.0,64.8553,64.8624,64.7918,64.7989,74900.0
2012-07-17 15:40:00,91.84,91.96,91.84,91.93,69600.0,64.8059,64.8906,64.8059,64.8694,69600.0
2012-07-17 15:45:00,91.93,91.99,91.91,91.95,121900.0,64.8694,64.9118,64.8553,64.8835,121900.0
2012-07-17 15:50:00,91.94,91.99,91.91,91.92,108600.0,64.8765,64.9118,64.8553,64.8624,108600.0
2012-07-17 15:55:00,91.93,91.94,91.87,91.89,201000.0,64.8694,64.8765,64.8271,64.8412,201000.0
2012-07-18 09:30:00,91.44,91.5,91.0,91.03,407100.0,64.5237,64.566,64.2132,64.2344,407100.0
2012-07-18 09:35:00,91.06,91.28,91.03,91.15,252300.0,64.2555,64.4108,64.2344,64.319,252300.0
2012-07-18 09:40:00,91.14,91.5,91.14,91.41,143000.0,64.312,64.566,64.312,64.5025,143000.0
2012-07-18 09:45:00,91.42,91.53,91.28,91.48,137200.0,64.5096,64.5872,64.4108,64.5519,137200.0
2012-07-18 09:50:00,91.48,91.54,91.3,91.44,222200.0,64.5519,64.5942,64.4249,64.5237,222200.0
2012-07-18 09:55:00,91.44,91.47,91.28,91.31,126200.0,64.5237,64.5448,64.4108,64.4319,126200.0
2012-07-18 10:00:00,91.31,91.42,91.3,91.32,118700.0,64.4319,64.5096,64.4249,64.439,118700.0
2012-07-18 10:05:00,91.32,91.34,91.24,91.31,94400.0,64.439,64.4531,64.3825,64.4319,94400.0
2012-07-18 10:10:00,91.31,91.35,91.14,91.19,148600.0,64.4319,64.4602,64.312,64.3473,148600.0
2012-07-18 10:15:00,91.2,91.29,91.17,91.28,90400.0,64.3543,64.4178,64.3331,64.4108,90400.0
2012-07-18 10:20:00,91.3,91.49,91.24,91.45,249000.0,64.4249,64.5589,64.3825,64.5307,249000.0
2012-07-18 10:25:00,91.46,91.59,91.4,91.47,132700.0,64.5378,64.6295,64.4954,64.5448,132700.0
2012-07-18 10:30:00,91.47,91.64,91.47,91.63,96600.0,64.5448,64.6648,64.5448,64.6577,96600.0
2012-07-18 10:35:00,91.62,91.65,91.53,91.56,116900.0,64.6507,64.6718,64.5872,64.6083,116900.0
2012-07-18 10:40:00,91.56,91.69,91.56,91.65,91000.0,64.6083,64.7001,64.6083,64.6718,91000.0
2012-07-18 10:45:00,91.65,91.82,91.61,91.75,63300.0,64.6718,64.7918,64.6436,64.7424,63300.0
2012-07-18 10:50:00,91.75,92.06,91.75,91.97,132000.0,64.7424,64.9612,64.7424,64.8977,132000.0
2012-07-18 10:55:00,91.99,92.03,91.95,91.99,65900.0,64.9118,64.94,64.8835,64.9118,65900.0
2012-07-18 11:00:00,91.98,92.04,91.87,91.95,73500.0,64.9047,64.947,64.8271,64.8835,73500.0
2012-07-18 11:05:00,91.95,91.96,91.88,91.88,43500.0,64.8835,64.8906,64.8341,64.8341,43500.0
2012-07-18 11:10:00,91.88,91.92,91.76,91.81,110800.0,64.8341,64.8624,64.7495,64.7848,110800.0
2012-07-18 11:15:00,91.83,91.93,91.8,91.8,131000.0,64.7989,64.8694,64.7777,64.7777,131000.0
2012-07-18 11:20:00,91.8,91.88,91.8,91.86,20300.0,64.7777,64.8341,64.7777,64.82,20300.0
2012-07-18 11:25:00,91.86,91.89,91.81,91.86,50200.0,64.82,64.8412,64.7848,64.82,50200.0
2012-07-18 11:30:00,91.87,91.91,91.82,91.85,64000.0,64.8271,64.8553,64.7918,64.813,64000.0
2012-07-18 11:35:00,91.84,91.91,91.79,91.87,61800.0,64.8059,64.8553,64.7706,64.8271,61800.0
2012-07-18 11:40:00,91.86,91.9,91.8,91.83,40100.0,64.82,64.8483,64.7777,64.7989,40100.0
2012-07-18 11:45:00,91.83,91.84,91.77,91.78,25400.0,64.7989,64.8059,64.7565,64.7636,25400.0
2012-07-18 11:50:00,91.77,91.86,91.75,91.86,64000.0,64.7565,64.82,64.7424,64.82,64000.0
2012-07-18 11:55:00,91.87,91.87,91.79,91.83,45000.0,64.8271,64.8271,64.7706,64.7989,45000.0
2012-07-18 12:00:00,91.83,91.87,91.79,91.85,47700.0,64.7989,64.8271,64.7706,64.813,47700.0
2012-07-18 12:05:00,91.85,91.93,91.84,91.91,33600.0,64.813,64.8694,64.8059,64.8553,33600.0
2012-07-18 12:10:00,91.92,91.95,91.88,91.92,51000.0,64.8624,64.8835,64.8341,64.8624,51000.0
2012-07-18 12:15:00,91.94,92.06,91.91,92.04,72200.0,64.8765,64.9612,64.8553,64.947,72200.0
2012-07-18 12:20:00,92.04,92.08,91.98,91.98,60300.0,64.947,64.9753,64.9047,64.9047,60300.0
2012-07-18 12:25:00,91.98,92.06,91.96,92.06,50200.0,64.9047,64.9612,64.8906,64.9612,50200.0
2012-07-18 12:30:00,92.06,92.09,92.04,92.05,36600.0,64.9612,64.9823,64.947,64.9541,36600.0
2012-07-18 12:35:00,92.05,92.12,92.03,92.08,54300.0,64.9541,65.0035,64.94,64.9753,54300.0
2012-07-18 12:40:00,92.09,92.12,92.03,92.06,23600.0,64.9823,65.0035,64.94,64.9612,23600.0
2012-07-18 12:45:00,92.05,92.08,92.03,92.04,19700.0,64.9541,64.9753,64.94,64.947,19700.0
2012-07-18 12:50:00,92.04,92.1,92.01,92.07,50200.0,64.947,64.9894,64.9259,64.9682,50200.0
2012-07-18 12:55:00,92.07,92.12,92.06,92.11,26000.0,64.9682,65.0035,64.9612,64.9964,26000.0
2012-07-18 13:00:00,92.11,92.12,92.06,92.08,26400.0,64.9964,65.0035,64.9612,64.9753,26400.0
2012-07-18 13:05:00,92.08,92.12,92.08,92.1,19600.0,64.9753,65.0035,64.9753,64.9894,19600.0
2012-07-18 13:10:00,92.1,92.11,92.07,92.09,15500.0,64.9894,64.9964,64.9682,64.9823,15500.0
2012-07-18 13:15:00,92.09,92.1,92.07,92.08,12900.0,64.9823,64.9894,64.9682,64.9753,12900.0
2012-07-18 13:20:00,92.08,92.12,92.07,92.08,22900.0,64.9753,65.0035,64.9682,64.9753,22900.0
2012-07-18 13:25:00,92.09,92.1,92.07,92.09,19400.0,64.9823,64.9894,64.9682,64.9823,19400.0
2012-07-18 13:30:00,92.09,92.1,92.06,92.08,32700.0,64.9823,64.9894,64.9612,64.9753,32700.0
2012-07-18 13:35:00,92.09,92.11,92.03,92.04,42000.0,64.9823,64.9964,64.94,64.947,42000.0
2012-07-18 13:40:00,92.04,92.1,92.04,92.06,29000.0,64.947,64.9894,64.947,64.9612,29000.0
2012-07-18 13:45:00,92.05,92.08,92.03,92.03,30300.0,64.9541,64.9753,64.94,64.94,30300.0
2012-07-18 13:50:00,92.03,92.08,92.0,92.07,48400.0,64.94,64.9753,64.9188,64.9682,48400.0
2012-07-18 13:55:00,92.07,92.07,92.01,92.05,38800.0,64.9682,64.9682,64.9259,64.9541,38800.0
2012-07-18 14:00:00,92.06,92.15,92.03,92.04,54200.0,64.9612,65.0247,64.94,64.947,54200.0
2012-07-18 14:05:00,92.04,92.12,92.04,92.08,62000.0,64.947,65.0035,64.947,64.9753,62000.0
2012-07-18 14:10:00,92.07,92.08,92.05,92.08,23600.0,64.9682,64.9753,64.9541,64.9753,23600.0
2012-07-18 14:15:00,92.07,92.12,92.05,92.11,43300.0,64.9682,65.0035,64.9541,64.9964,43300.0
2012-07-18 14:20:00,92.11,92.15,92.08,92.13,49700.0,64.9964,65.0247,64.9753,65.0106,49700.0
2012-07-18 14:25:00,92.13,92.15,92.13,92.14,21200.0,65.0106,65.0247,65.0106,65.0176,21200.0
2012-07-18 14:30:00,92.13,92.15,92.06,92.14,30600.0,65.0106,65.0247,64.9612,65.0176,30600.0
2012-07-18 14:35:00,92.15,92.16,92.07,92.11,34200.0,65.0247,65.0317,64.9682,64.9964,34200.0
2012-07-18 14:40:00,92.11,92.12,92.0,92.09,49000.0,64.9964,65.0035,64.9188,64.9823,49000.0
2012-07-18 14:45:00,92.09,92.19,92.08,92.18,30000.0,64.9823,65.0529,64.9753,65.0458,30000.0
2012-07-18 14:50:00,92.18,92.19,92.16,92.18,47400.0,65.0458,65.0529,65.0317,65.0458,47400.0
2012-07-18 14:55:00,92.19,92.21,92.17,92.17,36700.0,65.0529,65.067,65.0388,65.0388,36700.0
2012-07-18 15:00:00,92.19,92.21,92.15,92.18,53800.0,65.0529,65.067,65.0247,65.0458,53800.0
2012-07-18 15:05:00,92.17,92.18,92.1,92.1,33500.0,65.0388,65.0458,64.9894,64.9894,33500.0
2012-07-18 15:10:00,92.1,92.17,92.03,92.07,49800.0,64.9894,65.0388,64.94,64.9682,49800.0
2012-07-18 15:15:00,92.07,92.09,92.04,92.09,33800.0,64.9682,64.9823,64.947,64.9823,33800.0
2012-07-18 15:20:00,92.09,92.16,92.07,92.09,62000.0,64.9823,65.0317,64.9682,64.9823,62000.0
2012-07-18 15:25:00,92.09,92.12,92.02,92.07,57000.0,64.9823,65.0035,64.9329,64.9682,57000.0
2012-07-18 15:30:00,92.08,92.18,92.07,92.14,61600.0,64.9753,65.0458,64.9682,65.0176,61600.0
2012-07-18 15:35:00,92.15,92.16,92.1,92.15,59800.0,65.0247,65.0317,64.9894,65.0247,59800.0
2012-07-18 15:40:00,92.15,92.2,92.13,92.18,52100.0,65.0247,65.06,65.0106,65.0458,52100.0
2012-07-18 15:45:00,92.18,92.21,92.12,92.17,119100.0,65.0458,65.067,65.0035,65.0388,119100.0
2012-07-18 15:50:00,92.17,92.2,92.14,92.17,98100.0,65.0388,65.06,65.0176,65.0388,98100.0
2012-07-18 15:55:00,92.18,92.23,92.15,92.21,192300.0,65.0458,65.0811,65.0247,65.067,192300.0
2012-07-19 09:30:00,92.59,92.68,92.33,92.58,287700.0,65.3351,65.3987,65.1517,65.3281,287700.0
2012-07-19 09:35:00,92.53,92.58,92.43,92.45,102800.0,65.2928,65.3281,65.2222,65.2364,102800.0
2012-07-19 09:40:00,92.44,92.47,92.28,92.34,161300.0,65.2293,65.2505,65.1164,65.1587,161300.0
2012-07-19 09:45:00,92.34,92.34,92.05,92.12,178400.0,65.1587,65.1587,64.9541,65.0035,178400.0
2012-07-19 09:50:00,92.12,92.47,92.09,92.43,133800.0,65.0035,65.2505,64.9823,65.2222,133800.0
2012-07-19 09:55:00,92.4,92.75,92.34,92.72,107700.0,65.2011,65.4481,65.1587,65.4269,107700.0
2012-07-19 10:00:00,92.74,92.88,92.43,92.85,125600.0,65.441,65.5398,65.2222,65.5186,125600.0
2012-07-19 10:05:00,92.86,92.86,92.61,92.74,83800.0,65.5257,65.5257,65.3493,65.441,83800.0
2012-07-19 10:10:00,92.74,92.78,92.43,92.61,126000.0,65.441,65.4692,65.2222,65.3493,126000.0
2012-07-19 10:15:00,92.62,92.9,92.6,92.86,98800.0,65.3563,65.5539,65.3422,65.5257,98800.0
2012-07-19 10:20:00,92.86,92.95,92.8,92.92,89900.0,65.5257,65.5892,65.4833,65.568,89900.0
2012-07-19 10:25:00,92.93,92.95,92.86,92.94,73900.0,65.5751,65.5892,65.5257,65.5821,73900.0
2012-07-19 10:30:00,92.94,92.94,92.68,92.68,76000.0,65.5821,65.5821,65.3987,65.3987,76000.0
2012-07-19 10:35:00,92.67,92.69,92.39,92.39,79300.0,65.3916,65.4057,65.194,65.194,79300.0
2012-07-19 10:40:00,92.4,92.41,92.26,92.3,77700.0,65.2011,65.2081,65.1023,65.1305,77700.0
2012-07-19 10:45:00,92.31,92.47,92.31,92.44,80800.0,65.1376,65.2505,65.1376,65.2293,80800.0
2012-07-19 10:50:00,92.44,92.51,92.36,92.4,89900.0,65.2293,65.2787,65.1729,65.2011,89900.0
2012-07-19 10:55:00,92.4,92.41,92.31,92.37,85800.0,65.2011,65.2081,65.1376,65.1799,85800.0
2012-07-19 11:00:00,92.37,92.68,92.37,92.68,51700.0,65.1799,65.3987,65.1799,65.3987,51700.0
2012-07-19 11:05:00,92.67,92.85,92.66,92.85,57100.0,65.3916,65.5186,65.3845,65.5186,57100.0
2012-07-19 11:10:00,92.84,92.86,92.76,92.84,55100.0,65.5116,65.5257,65.4551,65.5116,55100.0
2012-07-19 11:15:00,92.84,92.95,92.81,92.95,58000.0,65.5116,65.5892,65.4904,65.5892,58000.0
2012-07-19 11:20:00,92.94,92.96,92.92,92.95,56800.0,65.5821,65.5962,65.568,65.5892,56800.0
2012-07-19 11:25:00,92.95,93.0,92.94,93.0,68900.0,65.5892,65.6245,65.5821,65.6245,68900.0
2012-07-19 11:30:00,92.99,93.0,92.82,92.85,85800.0,65.6174,65.6245,65.4974,65.5186,85800.0
2012-07-19 11:35:00,92.84,92.92,92.82,92.86,53500.0,65.5116,65.568,65.4974,65.5257,53500.0
2012-07-19 11:40:00,92.85,92.92,92.77,92.8,59400.0,65.5186,65.568,65.4622,65.4833,59400.0
2012-07-19 11:45:00,92.8,92.8,92.61,92.62,63000.0,65.4833,65.4833,65.3493,65.3563,63000.0
2012-07-19 11:50:00,92.62,92.7,92.58,92.58,56600.0,65.3563,65.4128,65.3281,65.3281,56600.0
2012-07-19 11:55:00,92.58,92.59,92.44,92.47,65800.0,65.3281,65.3351,65.2293,65.2505,65800.0
2012-07-19 12:00:00,92.5,92.82,92.49,92.81,51100.0,65.2716,65.4974,65.2646,65.4904,51100.0
2012-07-19 12:05:00,92.82,93.0,92.81,92.99,66600.0,65.4974,65.6245,65.4904,65.6174,66600.0
2012-07-19 12:10:00,92.98,93.0,92.93,92.98,87900.0,65.6103,65.6245,65.5751,65.6103,87900.0
2012-07-19 12:15:00,92.98,93.18,92.98,93.15,91100.0,65.6103,65.7515,65.6103,65.7303,91100.0
2012-07-19 12:20:00,93.15,93.26,93.14,93.25,84600.0,65.7303,65.8079,65.7233,65.8009,84600.0
2012-07-19 12:25:00,93.24,93.32,93.2,93.3,72100.0,65.7938,65.8503,65.7656,65.8362,72100.0
2012-07-19 12:30:00,93.31,93.31,93.1,93.21,111000.0,65.8432,65.8432,65.695,65.7726,111000.0
2012-07-19 12:35:00,93.21,93.21,93.02,93.03,70500.0,65.7726,65.7726,65.6386,65.6456,70500.0
2012-07-19 12:40:00,93.04,93.04,92.87,92.88,60500.0,65.6527,65.6527,65.5327,65.5398,60500.0
2012-07-19 12:45:00,92.87,92.89,92.76,92.77,44400.0,65.5327,65.5468,65.4551,65.4622,44400.0
2012-07-19 12:50:00,92.77,92.77,92.64,92.7,44300.0,65.4622,65.4622,65.3704,65.4128,44300.0
2012-07-19 12:55:00,92.72,92.72,92.51,92.56,79300.0,65.4269,65.4269,65.2787,65.314,79300.0
2012-07-19 13:00:00,92.58,92.88,92.58,92.88,66300.0,65.3281,65.5398,65.3281,65.5398,66300.0
2012-07-19 13:05:00,92.88,93.0,92.88,92.98,53400.0,65.5398,65.6245,65.5398,65.6103,53400.0
2012-07-19 13:10:00,92.98,93.12,92.97,93.08,48000.0,65.6103,65.7091,65.6033,65.6809,48000.0
2012-07-19 13:15:00,93.08,93.18,93.08,93.15,49200.0,65.6809,65.7515,65.6809,65.7303,49200.0
2012-07-19 13:20:00,93.15,93.21,93.14,93.2,43500.0,65.7303,65.7726,65.7233,65.7656,43500.0
2012-07-19 13:25:00,93.2,93.25,93.03,93.1,67500.0,65.7656,65.8009,65.6456,65.695,67500.0
2012-07-19 13:30:00,93.08,93.1,92.8,92.83,59700.0,65.6809,65.695,65.4833,65.5045,59700.0
2012-07-19 13:35:00,92.83,92.84,92.58,92.6,127100.0,65.5045,65.5116,65.3281,65.3422,127100.0
2012-07-19 13:40:00,92.61,92.66,92.55,92.55,63200.0,65.3493,65.3845,65.3069,65.3069,63200.0
2012-07-19 13:45:00,92.55,92.59,92.5,92.55,85700.0,65.3069,65.3351,65.2716,65.3069,85700.0
2012-07-19 13:50:00,92.57,92.6,92.5,92.53,56100.0,65.321,65.3422,65.2716,65.2928,56100.0
2012-07-19 13:55:00,92.53,92.54,92.38,92.49,104200.0,65.2928,65.2999,65.187,65.2646,104200.0
2012-07-19 14:00:00,92.5,92.79,92.5,92.79,108100.0,65.2716,65.4763,65.2716,65.4763,108100.0
2012-07-19 14:05:00,92.77,92.94,92.77,92.92,54800.0,65.4622,65.5821,65.4622,65.568,54800.0
2012-07-19 14:10:00,92.92,93.0,92.86,92.97,55600.0,65.568,65.6245,65.5257,65.6033,55600.0
2012-07-19 14:15:00,92.97,93.0,92.9,92.98,48900.0,65.6033,65.6245,65.5539,65.6103,48900.0
2012-07-19 14:20:00,92.99,93.04,92.91,93.02,58100.0,65.6174,65.6527,65.561,65.6386,58100.0
2012-07-19 14:25:00,93.01,93.04,92.81,92.86,69000.0,65.6315,65.6527,65.4904,65.5257,69000.0
2012-07-19 14:30:00,92.85,92.89,92.67,92.84,68000.0,65.5186,65.5468,65.3916,65.5116,68000.0
2012-07-19 14:35:00,92.85,92.92,92.76,92.79,69800.0,65.5186,65.568,65.4551,65.4763,69800.0
2012-07-19 14:40:00,92.79,92.85,92.7,92.7,59300.0,65.4763,65.5186,65.4128,65.4128,59300.0
2012-07-19 14:45:00,92.7,92.71,92.6,92.65,59100.0,65.4128,65.4198,65.3422,65.3775,59100.0
2012-07-19 14:50:00,92.65,92.66,92.58,92.58,48300.0,65.3775,65.3845,65.3281,65.3281,48300.0
2012-07-19 14:55:00,92.57,92.66,92.56,92.65,64100.0,65.321,65.3845,65.314,65.3775,64100.0
2012-07-19 15:00:00,92.65,92.82,92.64,92.73,99700.0,65.3775,65.4974,65.3704,65.4339,99700.0
2012-07-19 15:05:00,92.72,92.79,92.6,92.75,86700.0,65.4269,65.4763,65.3422,65.4481,86700.0
2012-07-19 15:10:00,92.75,92.79,92.69,92.73,72700.0,65.4481,65.4763,65.4057,65.4339,72700.0
2012-07-19 15:15:00,92.71,92.87,92.68,92.87,51100.0,65.4198,65.5327,65.3987,65.5327,51100.0
2012-07-19 15:20:00,92.86,92.91,92.72,92.83,108800.0,65.5257,65.561,65.4269,65.5045,108800.0
2012-07-19 15:25:00,92.82,92.89,92.76,92.79,86700.0,65.4974,65.5468,65.4551,65.4763,86700.0
2012-07-19 15:30:00,92.78,92.82,92.7,92.71,67700.0,65.4692,65.4974,65.4128,65.4198,67700.0
2012-07-19 15:35:00,92.72,92.79,92.64,92.71,111900.0,65.4269,65.4763,65.3704,65.4198,111900.0
2012-07-19 15:40:00,92.71,92.87,92.7,92.8,109700.0,65.4198,65.5327,65.4128,65.4833,109700.0
2012-07-19 15:45:00,92.81,92.84,92.7,92.77,100800.0,65.4904,65.5116,65.4128,65.4622,100800.0
2012-07-19 15:50:00,92.78,92.84,92.68,92.73,113000.0,65.4692,65.5116,65.3987,65.4339,113000.0
2012-07-19 15:55:00,92.73,92.8,92.7,92.76,250400.0,65.4339,65.4833,65.4128,65.4551,250400.0
2012-07-20 09:30:00,92.09,92.29,91.79,92.13,710700.0,64.9823,65.1235,64.7706,65.0106,710700.0
2012-07-20 09:35:00,92.14,92.18,91.86,91.87,144400.0,65.0176,65.0458,64.82,64.8271,144400.0
2012-07-20 09:40:00,91.88,92.02,91.83,91.94,159700.0,64.8341,64.9329,64.7989,64.8765,159700.0
2012-07-20 09:45:00,91.95,91.96,91.75,91.85,125200.0,64.8835,64.8906,64.7424,64.813,125200.0
2012-07-20 09:50:00,91.86,91.96,91.62,91.65,144600.0,64.82,64.8906,64.6507,64.6718,144600.0
2012-07-20 09:55:00,91.65,91.65,91.42,91.46,158800.0,64.6718,64.6718,64.5096,64.5378,158800.0
2012-07-20 10:00:00,91.44,91.84,91.4,91.84,97800.0,64.5237,64.8059,64.4954,64.8059,97800.0
2012-07-20 10:05:00,91.83,91.92,91.74,91.76,87500.0,64.7989,64.8624,64.7354,64.7495,87500.0
2012-07-20 10:10:00,91.77,91.83,91.7,91.74,52800.0,64.7565,64.7989,64.7071,64.7354,52800.0
2012-07-20 10:15:00,91.73,91.76,91.57,91.58,63100.0,64.7283,64.7495,64.6154,64.6225,63100.0
2012-07-20 10:20:00,91.58,91.58,91.47,91.54,74000.0,64.6225,64.6225,64.5448,64.5942,74000.0
2012-07-20 10:25:00,91.51,91.59,91.47,91.51,76200.0,64.5731,64.6295,64.5448,64.5731,76200.0
2012-07-20 10:30:00,91.51,91.66,91.48,91.6,95300.0,64.5731,64.6789,64.5519,64.6366,95300.0
2012-07-20 10:35:00,91.6,91.62,91.53,91.54,73600.0,64.6366,64.6507,64.5872,64.5942,73600.0
2012-07-20 10:40:00,91.55,91.56,91.47,91.5,86000.0,64.6013,64.6083,64.5448,64.566,86000.0
2012-07-20 10:45:00,91.5,91.57,91.49,91.51,54600.0,64.566,64.6154,64.5589,64.5731,54600.0
2012-07-20 10:50:00,91.51,91.67,91.49,91.67,57200.0,64.5731,64.686,64.5589,64.686,57200.0
2012-07-20 10:55:00,91.67,91.67,91.49,91.53,100400.0,64.686,64.686,64.5589,64.5872,100400.0
2012-07-20 11:00:00,91.54,91.57,91.49,91.52,49700.0,64.5942,64.6154,64.5589,64.5801,49700.0
2012-07-20 11:05:00,91.52,91.59,91.49,91.58,45800.0,64.5801,64.6295,64.5589,64.6225,45800.0
2012-07-20 11:10:00,91.59,91.61,91.48,91.51,50200.0,64.6295,64.6436,64.5519,64.5731,50200.0
2012-07-20 11:15:00,91.51,91.63,91.51,91.54,72800.0,64.5731,64.6577,64.5731,64.5942,72800.0
2012-07-20 11:20:00,91.54,91.58,91.51,91.55,35800.0,64.5942,64.6225,64.5731,64.6013,35800.0
2012-07-20 11:25:00,91.57,91.6,91.51,91.59,63000.0,64.6154,64.6366,64.5731,64.6295,63000.0
2012-07-20 11:30:00,91.6,91.63,91.48,91.52,78500.0,64.6366,64.6577,64.5519,64.5801,78500.0
2012-07-20 11:35:00,91.51,91.62,91.51,91.62,24200.0,64.5731,64.6507,64.5731,64.6507,24200.0
2012-07-20 11:40:00,91.61,91.66,91.61,91.63,25800.0,64.6436,64.6789,64.6436,64.6577,25800.0
2012-07-20 11:45:00,91.61,91.78,91.6,91.73,67100.0,64.6436,64.7636,64.6366,64.7283,67100.0
2012-07-20 11:50:00,91.75,91.75,91.63,91.65,43000.0,64.7424,64.7424,64.6577,64.6718,43000.0
2012-07-20 11:55:00,91.67,91.68,91.63,91.67,21000.0,64.686,64.693,64.6577,64.686,21000.0
2012-07-20 12:00:00,91.68,91.69,91.62,91.68,32900.0,64.693,64.7001,64.6507,64.693,32900.0
2012-07-20 12:05:00,91.68,91.69,91.59,91.64,64100.0,64.693,64.7001,64.6295,64.6648,64100.0
2012-07-20 12:10:00,91.63,91.64,91.51,91.6,67400.0,64.6577,64.6648,64.5731,64.6366,67400.0
2012-07-20 12:15:00,91.6,91.64,91.56,91.57,30200.0,64.6366,64.6648,64.6083,64.6154,30200.0
2012-07-20 12:20:00,91.56,91.63,91.54,91.62,79100.0,64.6083,64.6577,64.5942,64.6507,79100.0
2012-07-20 12:25:00,91.64,91.66,91.57,91.63,52400.0,64.6648,64.6789,64.6154,64.6577,52400.0
2012-07-20 12:30:00,91.63,91.71,91.58,91.66,79000.0,64.6577,64.7142,64.6225,64.6789,79000.0
2012-07-20 12:35:00,91.65,91.68,91.59,91.68,32700.0,64.6718,64.693,64.6295,64.693,32700.0
2012-07-20 12:40:00,91.69,91.77,91.68,91.73,29300.0,64.7001,64.7565,64.693,64.7283,29300.0
2012-07-20 12:45:00,91.74,91.75,91.64,91.67,34700.0,64.7354,64.7424,64.6648,64.686,34700.0
2012-07-20 12:50:00,91.67,91.75,91.64,91.64,42700.0,64.686,64.7424,64.6648,64.6648,42700.0
2012-07-20 12:55:00,91.64,91.72,91.63,91.65,63000.0,64.6648,64.7212,64.6577,64.6718,63000.0
2012-07-20 13:00:00,91.66,91.72,91.64,91.64,50900.0,64.6789,64.7212,64.6648,64.6648,50900.0
2012-07-20 13:05:00,91.64,91.68,91.59,91.65,26600.0,64.6648,64.693,64.6295,64.6718,26600.0
2012-07-20 13:10:00,91.65,91.69,91.6,91.66,42600.0,64.6718,64.7001,64.6366,64.6789,42600.0
2012-07-20 13:15:00,91.67,91.69,91.6,91.62,35700.0,64.686,64.7001,64.6366,64.6507,35700.0
2012-07-20 13:20:00,91.62,91.64,91.6,91.61,39800.0,64.6507,64.6648,64.6366,64.6436,39800.0
2012-07-20 13:25:00,91.61,91.61,91.56,91.6,53000.0,64.6436,64.6436,64.6083,64.6366,53000.0
2012-07-20 13:30:00,91.58,91.67,91.58,91.6,34800.0,64.6225,64.686,64.6225,64.6366,34800.0
2012-07-20 13:35:00,91.59,91.64,91.58,91.6,44100.0,64.6295,64.6648,64.6225,64.6366,44100.0
2012-07-20 13:40:00,91.61,91.61,91.53,91.61,67500.0,64.6436,64.6436,64.5872,64.6436,67500.0
2012-07-20 13:45:00,91.6,91.61,91.55,91.58,40600.0,64.6366,64.6436,64.6013,64.6225,40600.0
2012-07-20 13:50:00,91.56,91.6,91.55,91.58,36400.0,64.6083,64.6366,64.6013,64.6225,36400.0
2012-07-20 13:55:00,91.58,91.6,91.58,91.6,79400.0,64.6225,64.6366,64.6225,64.6366,79400.0
2012-07-20 14:00:00,91.6,91.69,91.59,91.62,83600.0,64.6366,64.7001,64.6295,64.6507,83600.0
2012-07-20 14:05:00,91.62,91.72,91.62,91.65,100600.0,64.6507,64.7212,64.6507,64.6718,100600.0
2012-07-20 14:10:00,91.65,91.68,91.6,91.6,51500.0,64.6718,64.693,64.6366,64.6366,51500.0
2012-07-20 14:15:00,91.6,91.67,91.59,91.63,53000.0,64.6366,64.686,64.6295,64.6577,53000.0
2012-07-20 14:20:00,91.63,91.68,91.59,91.67,37500.0,64.6577,64.693,64.6295,64.686,37500.0
2012-07-20 14:25:00,91.68,91.69,91.65,91.65,23600.0,64.693,64.7001,64.6718,64.6718,23600.0
2012-07-20 14:30:00,91.63,91.64,91.6,91.61,77400.0,64.6577,64.6648,64.6366,64.6436,77400.0
2012-07-20 14:35:00,91.62,91.62,91.55,91.57,73400.0,64.6507,64.6507,64.6013,64.6154,73400.0
2012-07-20 14:40:00,91.58,91.6,91.54,91.55,38200.0,64.6225,64.6366,64.5942,64.6013,38200.0
2012-07-20 14:45:00,91.54,91.6,91.54,91.6,42400.0,64.5942,64.6366,64.5942,64.6366,42400.0
2012-07-20 14:50:00,91.59,91.64,91.58,91.6,34700.0,64.6295,64.6648,64.6225,64.6366,34700.0
2012-07-20 14:55:00,91.61,91.66,91.52,91.56,47400.0,64.6436,64.6789,64.5801,64.6083,47400.0
2012-07-20 15:00:00,91.56,91.58,91.5,91.51,53000.0,64.6083,64.6225,64.566,64.5731,53000.0
2012-07-20 15:05:00,91.51,91.55,91.51,91.55,46200.0,64.5731,64.6013,64.5731,64.6013,46200.0
2012-07-20 15:10:00,91.56,91.59,91.55,91.59,41400.0,64.6083,64.6295,64.6013,64.6295,41400.0
2012-07-20 15:15:00,91.58,91.62,91.55,91.62,86300.0,64.6225,64.6507,64.6013,64.6507,86300.0
2012-07-20 15:20:00,91.62,91.65,91.57,91.64,51600.0,64.6507,64.6718,64.6154,64.6648,51600.0
2012-07-20 15:25:00,91.64,91.68,91.61,91.61,74800.0,64.6648,64.693,64.6436,64.6436,74800.0
2012-07-20 15:30:00,91.62,91.67,91.57,91.65,179500.0,64.6507,64.686,64.6154,64.6718,179500.0
2012-07-20 15:35:00,91.65,91.72,91.61,91.69,169900.0,64.6718,64.7212,64.6436,64.7001,169900.0
2012-07-20 15:40:00,91.68,91.72,91.65,91.67,139400.0,64.693,64.7212,64.6718,64.686,139400.0
2012-07-20 15:45:00,91.67,91.79,91.59,91.78,174600.0,64.686,64.7706,64.6295,64.7636,174600.0
2012-07-20 15:50:00,91.77,91.78,91.61,91.62,216600.0,64.7565,64.7636,64.6436,64.6507,216600.0
2012-07-20 15:55:00,91.62,91.65,91.56,91.63,383100.0,64.6507,64.6718,64.6083,64.6577,383100.0
2012-07-23 09:30:00,89.17,89.85,88.81,89.48,620900.0,62.9219,63.4017,62.6678,63.1406,620900.0
2012-07-23 09:35:00,89.47,89.49,88.32,88.53,518300.0,63.1336,63.1477,62.3221,62.4703,518300.0
2012-07-23 09:40:00,88.52,88.56,88.25,88.34,300900.0,62.4632,62.4914,62.2727,62.3362,300900.0
2012-07-23 09:45:00,88.34,88.65,88.26,88.31,303300.0,62.3362,62.5549,62.2797,62.315,303300.0
2012-07-23 09:50:00,88.3,88.93,88.25,88.85,252600.0,62.308,62.7525,62.2727,62.6961,252600.0
2012-07-23 09:55:00,88.82,89.18,88.77,89.12,218600.0,62.6749,62.9289,62.6396,62.8866,218600.0
2012-07-23 10:00:00,89.13,89.14,88.9,88.99,244400.0,62.8936,62.9007,62.7313,62.7948,244400.0
2012-07-23 10:05:00,88.99,89.05,88.75,88.85,203600.0,62.7948,62.8372,62.6255,62.6961,203600.0
2012-07-23 10:10:00,88.89,89.1,88.78,89.07,134900.0,62.7243,62.8725,62.6467,62.8513,134900.0
2012-07-23 10:15:00,89.07,89.1,88.75,88.75,153400.0,62.8513,62.8725,62.6255,62.6255,153400.0
2012-07-23 10:20:00,88.75,89.07,88.66,88.99,204900.0,62.6255,62.8513,62.562,62.7948,204900.0
2012-07-23 10:25:00,89.0,89.39,88.95,89.35,255400.0,62.8019,63.0771,62.7666,63.0489,255400.0
2012-07-23 10:30:00,89.35,89.35,89.09,89.19,132100.0,63.0489,63.0489,62.8654,62.936,132100.0
2012-07-23 10:35:00,89.19,89.36,89.18,89.35,173500.0,62.936,63.0559,62.9289,63.0489,173500.0
2012-07-23 10:40:00,89.34,89.36,89.22,89.35,207300.0,63.0418,63.0559,62.9571,63.0489,207300.0
2012-07-23 10:45:00,89.34,89.38,89.27,89.36,177100.0,63.0418,63.07,62.9924,63.0559,177100.0
2012-07-23 10:50:00,89.35,89.37,89.27,89.28,162600.0,63.0489,63.063,62.9924,62.9995,162600.0
2012-07-23 10:55:00,89.29,89.34,89.09,89.33,108600.0,63.0065,63.0418,62.8654,63.0348,108600.0
2012-07-23 11:00:00,89.33,89.43,89.22,89.34,230900.0,63.0348,63.1053,62.9571,63.0418,230900.0
2012-07-23 11:05:00,89.35,89.43,89.21,89.3,186700.0,63.0489,63.1053,62.9501,63.0136,186700.0
2012-07-23 11:10:00,89.32,89.77,89.32,89.58,150200.0,63.0277,63.3452,63.0277,63.2112,150200.0
2012-07-23 11:15:00,89.58,89.61,89.2,89.28,221800.0,63.2112,63.2323,62.943,62.9995,221800.0
2012-07-23 11:20:00,89.28,89.35,88.69,89.11,442900.0,62.9995,63.0489,62.5832,62.8795,442900.0
2012-07-23 11:25:00,89.1,89.16,88.7,89.04,279300.0,62.8725,62.9148,62.5902,62.8301,279300.0
2012-07-23 11:30:00,89.04,89.2,88.96,89.03,118300.0,62.8301,62.943,62.7737,62.8231,118300.0
2012-07-23 11:35:00,89.04,89.12,88.8,88.86,85400.0,62.8301,62.8866,62.6608,62.7031,85400.0
2012-07-23 11:40:00,88.86,89.02,88.8,89.0,69000.0,62.7031,62.816,62.6608,62.8019,69000.0
2012-07-23 11:45:00,89.0,89.32,89.0,89.25,108700.0,62.8019,63.0277,62.8019,62.9783,108700.0
2012-07-23 11:50:00,89.25,89.28,89.04,89.08,79300.0,62.9783,62.9995,62.8301,62.8584,79300.0
2012-07-23 11:55:00,89.1,89.13,88.87,88.96,125000.0,62.8725,62.8936,62.7102,62.7737,125000.0
2012-07-23 12:00:00,88.97,88.99,88.58,88.62,208400.0,62.7807,62.7948,62.5055,62.5338,208400.0
2012-07-23 12:05:00,88.6,88.79,88.53,88.61,147000.0,62.5196,62.6537,62.4703,62.5267,147000.0
2012-07-23 12:10:00,88.61,88.74,88.53,88.74,155600.0,62.5267,62.6184,62.4703,62.6184,155600.0
2012-07-23 12:15:00,88.74,88.82,88.6,88.67,108900.0,62.6184,62.6749,62.5196,62.569,108900.0
2012-07-23 12:20:00,88.69,88.87,88.67,88.79,77800.0,62.5832,62.7102,62.569,62.6537,77800.0
2012-07-23 12:25:00,88.79,88.87,88.75,88.78,55500.0,62.6537,62.7102,62.6255,62.6467,55500.0
2012-07-23 12:30:00,88.78,88.93,88.67,88.91,60800.0,62.6467,62.7525,62.569,62.7384,60800.0
2012-07-23 12:35:00,88.9,89.05,88.86,89.01,79500.0,62.7313,62.8372,62.7031,62.809,79500.0
2012-07-23 12:40:00,89.01,89.11,88.93,88.96,58300.0,62.809,62.8795,62.7525,62.7737,58300.0
2012-07-23 12:45:00,88.97,89.11,88.96,88.97,54300.0,62.7807,62.8795,62.7737,62.7807,54300.0
2012-07-23 12:50:00,88.97,89.0,88.86,88.89,118500.0,62.7807,62.8019,62.7031,62.7243,118500.0
2012-07-23 12:55:00,88.89,88.91,88.82,88.84,59800.0,62.7243,62.7384,62.6749,62.689,59800.0
2012-07-23 13:00:00,88.81,88.9,88.79,88.87,59900.0,62.6678,62.7313,62.6537,62.7102,59900.0
2012-07-23 13:05:00,88.87,88.9,88.85,88.9,48400.0,62.7102,62.7313,62.6961,62.7313,48400.0
2012-07-23 13:10:00,88.9,88.9,88.85,88.89,49200.0,62.7313,62.7313,62.6961,62.7243,49200.0
2012-07-23 13:15:00,88.89,88.94,88.81,88.82,103400.0,62.7243,62.7596,62.6678,62.6749,103400.0
2012-07-23 13:20:00,88.82,89.01,88.81,89.01,31000.0,62.6749,62.809,62.6678,62.809,31000.0
2012-07-23 13:25:00,89.01,89.06,88.93,89.01,59000.0,62.809,62.8442,62.7525,62.809,59000.0
2012-07-23 13:30:00,89.01,89.14,88.96,89.11,42100.0,62.809,62.9007,62.7737,62.8795,42100.0
2012-07-23 13:35:00,89.11,89.17,89.09,89.13,55600.0,62.8795,62.9219,62.8654,62.8936,55600.0
2012-07-23 13:40:00,89.13,89.19,89.13,89.17,48500.0,62.8936,62.936,62.8936,62.9219,48500.0
2012-07-23 13:45:00,89.19,89.24,89.15,89.16,62400.0,62.936,62.9713,62.9078,62.9148,62400.0
2012-07-23 13:50:00,89.17,89.23,89.11,89.19,55800.0,62.9219,62.9642,62.8795,62.936,55800.0
2012-07-23 13:55:00,89.19,89.3,89.19,89.29,69200.0,62.936,63.0136,62.936,63.0065,69200.0
2012-07-23 14:00:00,89.32,89.44,89.3,89.38,135100.0,63.0277,63.1124,63.0136,63.07,135100.0
2012-07-23 14:05:00,89.38,89.41,89.27,89.3,73400.0,63.07,63.0912,62.9924,63.0136,73400.0
2012-07-23 14:10:00,89.31,89.57,89.31,89.48,110800.0,63.0207,63.2041,63.0207,63.1406,110800.0
2012-07-23 14:15:00,89.46,89.5,89.43,89.43,56900.0,63.1265,63.1547,63.1053,63.1053,56900.0
2012-07-23 14:20:00,89.42,89.45,89.26,89.34,55900.0,63.0983,63.1194,62.9854,63.0418,55900.0
2012-07-23 14:25:00,89.34,89.39,89.33,89.34,45100.0,63.0418,63.0771,63.0348,63.0418,45100.0
2012-07-23 14:30:00,89.35,89.6,89.31,89.54,144500.0,63.0489,63.2253,63.0207,63.1829,144500.0
2012-07-23 14:35:00,89.54,89.56,89.38,89.4,59400.0,63.1829,63.1971,63.07,63.0842,59400.0
2012-07-23 14:40:00,89.41,89.44,89.36,89.37,45500.0,63.0912,63.1124,63.0559,63.063,45500.0
2012-07-23 14:45:00,89.38,89.46,89.37,89.4,68300.0,63.07,63.1265,63.063,63.0842,68300.0
2012-07-23 14:50:00,89.4,89.4,89.25,89.27,69800.0,63.0842,63.0842,62.9783,62.9924,69800.0
2012-07-23 14:55:00,89.27,89.34,89.22,89.22,62000.0,62.9924,63.0418,62.9571,62.9571,62000.0
2012-07-23 15:00:00,89.22,89.26,89.17,89.24,70100.0,62.9571,62.9854,62.9219,62.9713,70100.0
2012-07-23 15:05:00,89.25,89.35,89.23,89.27,68600.0,62.9783,63.0489,62.9642,62.9924,68600.0
2012-07-23 15:10:00,89.26,89.3,89.18,89.23,68200.0,62.9854,63.0136,62.9289,62.9642,68200.0
2012-07-23 15:15:00,89.24,89.28,89.21,89.24,62700.0,62.9713,62.9995,62.9501,62.9713,62700.0
2012-07-23 15:20:00,89.25,89.29,89.24,89.29,73200.0,62.9783,63.0065,62.9713,63.0065,73200.0
2012-07-23 15:25:00,89.28,89.41,89.25,89.36,133900.0,62.9995,63.0912,62.9783,63.0559,133900.0
2012-07-23 15:30:00,89.36,89.4,89.17,89.2,178200.0,63.0559,63.0842,62.9219,62.943,178200.0
2012-07-23 15:35:00,89.21,89.21,88.95,88.98,222300.0,62.9501,62.9501,62.7666,62.7878,222300.0
2012-07-23 15:40:00,88.98,89.05,88.92,89.03,174900.0,62.7878,62.8372,62.7455,62.8231,174900.0
2012-07-23 15:45:00,89.04,89.11,88.96,89.04,288100.0,62.8301,62.8795,62.7737,62.8301,288100.0
2012-07-23 15:50:00,89.04,89.11,89.0,89.11,251000.0,62.8301,62.8795,62.8019,62.8795,251000.0
2012-07-23 15:55:00,89.12,89.14,88.96,88.99,466700.0,62.8866,62.9007,62.7737,62.7948,466700.0
2012-07-24 09:30:00,89.16,89.47,88.71,89.34,201000.0,62.9148,63.1336,62.5973,63.0418,201000.0
2012-07-24 09:35:00,89.33,89.33,88.81,88.89,133500.0,63.0348,63.0348,62.6678,62.7243,133500.0
2012-07-24 09:40:00,88.86,88.95,88.72,88.77,116600.0,62.7031,62.7666,62.6043,62.6396,116600.0
2012-07-24 09:45:00,88.78,88.88,88.71,88.72,74400.0,62.6467,62.7172,62.5973,62.6043,74400.0
2012-07-24 09:50:00,88.72,88.72,88.43,88.48,122900.0,62.6043,62.6043,62.3997,62.435,122900.0
2012-07-24 09:55:00,88.49,88.57,88.4,88.41,99400.0,62.442,62.4985,62.3785,62.3856,99400.0
2012-07-24 10:00:00,88.41,88.53,88.35,88.42,56800.0,62.3856,62.4703,62.3432,62.3926,56800.0
2012-07-24 10:05:00,88.41,88.53,88.39,88.53,65900.0,62.3856,62.4703,62.3715,62.4703,65900.0
2012-07-24 10:10:00,88.55,88.57,88.38,88.48,82900.0,62.4844,62.4985,62.3644,62.435,82900.0
2012-07-24 10:15:00,88.48,88.49,88.3,88.31,63600.0,62.435,62.442,62.308,62.315,63600.0
2012-07-24 10:20:00,88.31,88.31,88.14,88.15,112000.0,62.315,62.315,62.1951,62.2021,112000.0
2012-07-24 10:25:00,88.15,88.28,88.11,88.23,119400.0,62.2021,62.2938,62.1739,62.2586,119400.0
2012-07-24 10:30:00,88.23,88.35,88.2,88.26,61500.0,62.2586,62.3432,62.2374,62.2797,61500.0
2012-07-24 10:35:00,88.25,88.29,88.21,88.23,87700.0,62.2727,62.3009,62.2444,62.2586,87700.0
2012-07-24 10:40:00,88.24,88.28,88.21,88.22,85900.0,62.2656,62.2938,62.2444,62.2515,85900.0
2012-07-24 10:45:00,88.22,88.22,88.11,88.17,57900.0,62.2515,62.2515,62.1739,62.2162,57900.0
2012-07-24 10:50:00,88.16,88.21,88.13,88.19,66000.0,62.2092,62.2444,62.188,62.2303,66000.0
2012-07-24 10:55:00,88.21,88.21,88.12,88.15,68100.0,62.2444,62.2444,62.1809,62.2021,68100.0
2012-07-24 11:00:00,88.15,88.17,88.07,88.16,86000.0,62.2021,62.2162,62.1457,62.2092,86000.0
2012-07-24 11:05:00,88.16,88.19,88.1,88.14,60200.0,62.2092,62.2303,62.1668,62.1951,60200.0
2012-07-24 11:10:00,88.15,88.15,88.06,88.08,56700.0,62.2021,62.2021,62.1386,62.1527,56700.0
2012-07-24 11:15:00,88.08,88.09,87.96,88.02,221600.0,62.1527,62.1598,62.068,62.1104,221600.0
2012-07-24 11:20:00,88.01,88.05,88.0,88.01,106000.0,62.1033,62.1315,62.0963,62.1033,106000.0
2012-07-24 11:25:00,88.01,88.01,87.9,87.91,100800.0,62.1033,62.1033,62.0257,62.0328,100800.0
2012-07-24 11:30:00,87.9,88.0,87.9,87.99,95700.0,62.0257,62.0963,62.0257,62.0892,95700.0
2012-07-24 11:35:00,88.0,88.01,87.8,87.86,113800.0,62.0963,62.1033,61.9551,61.9975,113800.0
2012-07-24 11:40:00,87.85,87.92,87.81,87.83,74900.0,61.9904,62.0398,61.9622,61.9763,74900.0
2012-07-24 11:45:00,87.83,87.88,87.75,87.76,104400.0,61.9763,62.0116,61.9199,61.9269,104400.0
2012-07-24 11:50:00,87.76,87.92,87.75,87.91,63900.0,61.9269,62.0398,61.9199,62.0328,63900.0
2012-07-24 11:55:00,87.91,87.93,87.75,87.77,60900.0,62.0328,62.0469,61.9199,61.934,60900.0
2012-07-24 12:00:00,87.77,87.77,87.62,87.66,90000.0,61.934,61.934,61.8281,61.8563,90000.0
2012-07-24 12:05:00,87.66,87.84,87.66,87.83,81200.0,61.8563,61.9834,61.8563,61.9763,81200.0
2012-07-24 12:10:00,87.83,87.96,87.81,87.94,82800.0,61.9763,62.068,61.9622,62.0539,82800.0
2012-07-24 12:15:00,87.95,87.99,87.84,87.89,87900.0,62.061,62.0892,61.9834,62.0186,87900.0
2012-07-24 12:20:00,87.9,87.9,87.8,87.86,76800.0,62.0257,62.0257,61.9551,61.9975,76800.0
2012-07-24 12:25:00,87.86,87.87,87.75,87.83,96100.0,61.9975,62.0045,61.9199,61.9763,96100.0
2012-07-24 12:30:00,87.83,87.9,87.78,87.85,66300.0,61.9763,62.0257,61.941,61.9904,66300.0
2012-07-24 12:35:00,87.84,88.07,87.84,87.98,98000.0,61.9834,62.1457,61.9834,62.0822,98000.0
2012-07-24 12:40:00,87.97,88.02,87.97,87.99,27900.0,62.0751,62.1104,62.0751,62.0892,27900.0
2012-07-24 12:45:00,88.0,88.01,87.88,87.9,44000.0,62.0963,62.1033,62.0116,62.0257,44000.0
2012-07-24 12:50:00,87.9,87.91,87.85,87.88,29100.0,62.0257,62.0328,61.9904,62.0116,29100.0
2012-07-24 12:55:00,87.89,87.93,87.83,87.91,46500.0,62.0186,62.0469,61.9763,62.0328,46500.0
2012-07-24 13:00:00,87.91,87.93,87.81,87.81,68800.0,62.0328,62.0469,61.9622,61.9622,68800.0
2012-07-24 13:05:00,87.82,87.84,87.81,87.83,45500.0,61.9692,61.9834,61.9622,61.9763,45500.0
2012-07-24 13:10:00,87.83,87.92,87.81,87.89,59400.0,61.9763,62.0398,61.9622,62.0186,59400.0
2012-07-24 13:15:00,87.88,87.95,87.85,87.94,56700.0,62.0116,62.061,61.9904,62.0539,56700.0
2012-07-24 13:20:00,87.94,88.11,87.94,88.08,98100.0,62.0539,62.1739,62.0539,62.1527,98100.0
2012-07-24 13:25:00,88.08,88.1,88.0,88.01,42900.0,62.1527,62.1668,62.0963,62.1033,42900.0
2012-07-24 13:30:00,88.01,88.02,87.88,87.95,65700.0,62.1033,62.1104,62.0116,62.061,65700.0
2012-07-24 13:35:00,87.95,87.98,87.89,87.9,63300.0,62.061,62.0822,62.0186,62.0257,63300.0
2012-07-24 13:40:00,87.9,88.07,87.87,88.06,97300.0,62.0257,62.1457,62.0045,62.1386,97300.0
2012-07-24 13:45:00,88.06,88.23,88.06,88.19,71200.0,62.1386,62.2586,62.1386,62.2303,71200.0
2012-07-24 13:50:00,88.2,88.29,88.14,88.29,55700.0,62.2374,62.3009,62.1951,62.3009,55700.0
2012-07-24 13:55:00,88.28,88.37,88.26,88.33,43300.0,62.2938,62.3574,62.2797,62.3291,43300.0
2012-07-24 14:00:00,88.33,88.33,88.12,88.14,30200.0,62.3291,62.3291,62.1809,62.1951,30200.0
2012-07-24 14:05:00,88.15,88.18,88.05,88.06,31700.0,62.2021,62.2233,62.1315,62.1386,31700.0
2012-07-24 14:10:00,88.06,88.06,88.01,88.03,31000.0,62.1386,62.1386,62.1033,62.1174,31000.0
2012-07-24 14:15:00,88.03,88.13,88.03,88.04,42500.0,62.1174,62.188,62.1174,62.1245,42500.0
2012-07-24 14:20:00,88.04,88.15,88.0,88.11,62200.0,62.1245,62.2021,62.0963,62.1739,62200.0
2012-07-24 14:25:00,88.12,88.13,87.92,87.98,74300.0,62.1809,62.188,62.0398,62.0822,74300.0
2012-07-24 14:30:00,87.98,87.98,87.85,87.92,35600.0,62.0822,62.0822,61.9904,62.0398,35600.0
2012-07-24 14:35:00,87.93,88.03,87.91,88.02,37900.0,62.0469,62.1174,62.0328,62.1104,37900.0
2012-07-24 14:40:00,88.01,88.02,87.98,87.98,23000.0,62.1033,62.1104,62.0822,62.0822,23000.0
2012-07-24 14:45:00,87.99,88.0,87.93,87.95,44200.0,62.0892,62.0963,62.0469,62.061,44200.0
2012-07-24 14:50:00,87.95,88.02,87.91,87.92,71500.0,62.061,62.1104,62.0328,62.0398,71500.0
2012-07-24 14:55:00,87.92,88.0,87.88,87.99,44500.0,62.0398,62.0963,62.0116,62.0892,44500.0
2012-07-24 15:00:00,87.99,87.99,87.91,87.93,43600.0,62.0892,62.0892,62.0328,62.0469,43600.0
2012-07-24 15:05:00,87.92,87.97,87.8,87.81,63700.0,62.0398,62.0751,61.9551,61.9622,63700.0
2012-07-24 15:10:00,87.81,87.82,87.77,87.8,75000.0,61.9622,61.9692,61.934,61.9551,75000.0
2012-07-24 15:15:00,87.8,87.85,87.76,87.8,81100.0,61.9551,61.9904,61.9269,61.9551,81100.0
2012-07-24 15:20:00,87.8,87.89,87.75,87.89,68000.0,61.9551,62.0186,61.9199,62.0186,68000.0
2012-07-24 15:25:00,87.9,88.05,87.89,88.02,88400.0,62.0257,62.1315,62.0186,62.1104,88400.0
2012-07-24 15:30:00,88.04,88.07,87.99,88.03,88300.0,62.1245,62.1457,62.0892,62.1174,88300.0
2012-07-24 15:35:00,88.02,88.08,87.9,88.07,124600.0,62.1104,62.1527,62.0257,62.1457,124600.0
2012-07-24 15:40:00,88.07,88.1,87.94,87.94,127700.0,62.1457,62.1668,62.0539,62.0539,127700.0
2012-07-24 15:45:00,87.95,88.02,87.86,87.99,186600.0,62.061,62.1104,61.9975,62.0892,186600.0
2012-07-24 15:50:00,87.99,88.13,87.9,88.09,209500.0,62.0892,62.188,62.0257,62.1598,209500.0
2012-07-24 15:55:00,88.1,88.15,88.05,88.05,332800.0,62.1668,62.2021,62.1315,62.1315,332800.0
2012-07-25 09:30:00,88.36,88.46,88.13,88.24,156300.0,62.3503,62.4209,62.188,62.2656,156300.0
2012-07-25 09:35:00,88.23,88.46,88.15,88.41,103300.0,62.2586,62.4209,62.2021,62.3856,103300.0
2012-07-25 09:40:00,88.4,88.41,88.27,88.32,69000.0,62.3785,62.3856,62.2868,62.3221,69000.0
2012-07-25 09:45:00,88.3,88.33,88.06,88.13,76700.0,62.308,62.3291,62.1386,62.188,76700.0
2012-07-25 09:50:00,88.14,88.25,88.13,88.17,111600.0,62.1951,62.2727,62.188,62.2162,111600.0
2012-07-25 09:55:00,88.17,88.22,88.09,88.12,58500.0,62.2162,62.2515,62.1598,62.1809,58500.0
2012-07-25 10:00:00,88.11,88.17,88.0,88.03,80400.0,62.1739,62.2162,62.0963,62.1174,80400.0
2012-07-25 10:05:00,88.04,88.14,88.01,88.06,49400.0,62.1245,62.1951,62.1033,62.1386,49400.0
2012-07-25 10:10:00,88.05,88.15,87.91,88.1,90900.0,62.1315,62.2021,62.0328,62.1668,90900.0
2012-07-25 10:15:00,88.11,88.15,88.0,88.02,84100.0,62.1739,62.2021,62.0963,62.1104,84100.0
2012-07-25 10:20:00,88.0,88.08,87.95,87.99,109300.0,62.0963,62.1527,62.061,62.0892,109300.0
2012-07-25 10:25:00,87.99,88.15,87.95,88.05,101500.0,62.0892,62.2021,62.061,62.1315,101500.0
2012-07-25 10:30:00,88.04,88.11,87.94,88.03,58400.0,62.1245,62.1739,62.0539,62.1174,58400.0
2012-07-25 10:35:00,88.03,88.11,87.99,88.04,84900.0,62.1174,62.1739,62.0892,62.1245,84900.0
2012-07-25 10:40:00,88.03,88.13,88.01,88.03,34700.0,62.1174,62.188,62.1033,62.1174,34700.0
2012-07-25 10:45:00,88.04,88.07,87.94,88.04,42300.0,62.1245,62.1457,62.0539,62.1245,42300.0
2012-07-25 10:50:00,88.05,88.09,87.93,87.94,70400.0,62.1315,62.1598,62.0469,62.0539,70400.0
2012-07-25 10:55:00,87.94,88.0,87.93,87.95,106800.0,62.0539,62.0963,62.0469,62.061,106800.0
2012-07-25 11:00:00,87.94,88.03,87.93,87.98,54500.0,62.0539,62.1174,62.0469,62.0822,54500.0
2012-07-25 11:05:00,87.98,88.0,87.89,87.93,66000.0,62.0822,62.0963,62.0186,62.0469,66000.0
2012-07-25 11:10:00,87.95,87.97,87.89,87.96,33400.0,62.061,62.0751,62.0186,62.068,33400.0
2012-07-25 11:15:00,87.97,88.0,87.91,87.97,46900.0,62.0751,62.0963,62.0328,62.0751,46900.0
2012-07-25 11:20:00,87.95,87.96,87.87,87.88,50100.0,62.061,62.068,62.0045,62.0116,50100.0
2012-07-25 11:25:00,87.87,87.99,87.84,87.99,76900.0,62.0045,62.0892,61.9834,62.0892,76900.0
2012-07-25 11:30:00,87.99,88.05,87.97,88.05,39200.0,62.0892,62.1315,62.0751,62.1315,39200.0
2012-07-25 11:35:00,88.05,88.07,87.96,88.05,79400.0,62.1315,62.1457,62.068,62.1315,79400.0
2012-07-25 11:40:00,88.05,88.11,88.02,88.08,43500.0,62.1315,62.1739,62.1104,62.1527,43500.0
2012-07-25 11:45:00,88.08,88.11,88.03,88.03,40400.0,62.1527,62.1739,62.1174,62.1174,40400.0
2012-07-25 11:50:00,88.04,88.07,88.01,88.06,34900.0,62.1245,62.1457,62.1033,62.1386,34900.0
2012-07-25 11:55:00,88.06,88.1,88.02,88.05,29800.0,62.1386,62.1668,62.1104,62.1315,29800.0
2012-07-25 12:00:00,88.05,88.12,88.05,88.12,29100.0,62.1315,62.1809,62.1315,62.1809,29100.0
2012-07-25 12:05:00,88.11,88.12,88.07,88.08,36300.0,62.1739,62.1809,62.1457,62.1527,36300.0
2012-07-25 12:10:00,88.08,88.1,87.98,88.03,39200.0,62.1527,62.1668,62.0822,62.1174,39200.0
2012-07-25 12:15:00,88.04,88.06,87.94,87.95,23000.0,62.1245,62.1386,62.0539,62.061,23000.0
2012-07-25 12:20:00,87.95,88.08,87.95,88.08,37100.0,62.061,62.1527,62.061,62.1527,37100.0
2012-07-25 12:25:00,88.08,88.1,88.04,88.06,31600.0,62.1527,62.1668,62.1245,62.1386,31600.0
2012-07-25 12:30:00,88.05,88.1,88.05,88.09,39500.0,62.1315,62.1668,62.1315,62.1598,39500.0
2012-07-25 12:35:00,88.08,88.16,88.08,88.16,35600.0,62.1527,62.2092,62.1527,62.2092,35600.0
2012-07-25 12:40:00,88.16,88.18,88.11,88.16,14500.0,62.2092,62.2233,62.1739,62.2092,14500.0
2012-07-25 12:45:00,88.16,88.23,88.15,88.17,30600.0,62.2092,62.2586,62.2021,62.2162,30600.0
2012-07-25 12:50:00,88.17,88.17,88.13,88.14,9700.0,62.2162,62.2162,62.188,62.1951,9700.0
2012-07-25 12:55:00,88.13,88.13,88.08,88.11,16000.0,62.188,62.188,62.1527,62.1739,16000.0
2012-07-25 13:00:00,88.11,88.18,88.1,88.1,23000.0,62.1739,62.2233,62.1668,62.1668,23000.0
2012-07-25 13:05:00,88.09,88.18,88.07,88.18,15900.0,62.1598,62.2233,62.1457,62.2233,15900.0
2012-07-25 13:10:00,88.18,88.22,88.18,88.22,19900.0,62.2233,62.2515,62.2233,62.2515,19900.0
2012-07-25 13:15:00,88.23,88.24,88.2,88.21,59600.0,62.2586,62.2656,62.2374,62.2444,59600.0
2012-07-25 13:20:00,88.22,88.24,88.21,88.23,30300.0,62.2515,62.2656,62.2444,62.2586,30300.0
2012-07-25 13:25:00,88.22,88.23,88.18,88.2,28700.0,62.2515,62.2586,62.2233,62.2374,28700.0
2012-07-25 13:30:00,88.2,88.21,88.17,88.2,17600.0,62.2374,62.2444,62.2162,62.2374,17600.0
2012-07-25 13:35:00,88.2,88.33,88.2,88.33,50300.0,62.2374,62.3291,62.2374,62.3291,50300.0
2012-07-25 13:40:00,88.32,88.34,88.28,88.32,20500.0,62.3221,62.3362,62.2938,62.3221,20500.0
2012-07-25 13:45:00,88.33,88.33,88.23,88.25,27400.0,62.3291,62.3291,62.2586,62.2727,27400.0
2012-07-25 13:50:00,88.23,88.27,88.21,88.25,19500.0,62.2586,62.2868,62.2444,62.2727,19500.0
2012-07-25 13:55:00,88.26,88.32,88.25,88.27,23200.0,62.2797,62.3221,62.2727,62.2868,23200.0
2012-07-25 14:00:00,88.27,88.28,88.21,88.21,26300.0,62.2868,62.2938,62.2444,62.2444,26300.0
2012-07-25 14:05:00,88.22,88.31,88.21,88.27,42600.0,62.2515,62.315,62.2444,62.2868,42600.0
2012-07-25 14:10:00,88.27,88.34,88.22,88.33,16100.0,62.2868,62.3362,62.2515,62.3291,16100.0
2012-07-25 14:15:00,88.34,88.35,88.25,88.27,21600.0,62.3362,62.3432,62.2727,62.2868,21600.0
2012-07-25 14:20:00,88.27,88.39,88.27,88.35,37500.0,62.2868,62.3715,62.2868,62.3432,37500.0
2012-07-25 14:25:00,88.36,88.36,88.31,88.34,16100.0,62.3503,62.3503,62.315,62.3362,16100.0
2012-07-25 14:30:00,88.34,88.36,88.26,88.36,21700.0,62.3362,62.3503,62.2797,62.3503,21700.0
2012-07-25 14:35:00,88.36,88.44,88.35,88.35,23600.0,62.3503,62.4067,62.3432,62.3432,23600.0
2012-07-25 14:40:00,88.35,88.38,88.3,88.33,19300.0,62.3432,62.3644,62.308,62.3291,19300.0
2012-07-25 14:45:00,88.35,88.42,88.32,88.4,28500.0,62.3432,62.3926,62.3221,62.3785,28500.0
2012-07-25 14:50:00,88.4,88.42,88.35,88.36,39400.0,62.3785,62.3926,62.3432,62.3503,39400.0
2012-07-25 14:55:00,88.36,88.44,88.33,88.36,28700.0,62.3503,62.4067,62.3291,62.3503,28700.0
2012-07-25 15:00:00,88.37,88.43,88.35,88.39,48000.0,62.3574,62.3997,62.3432,62.3715,48000.0
2012-07-25 15:05:00,88.39,88.44,88.34,88.39,38500.0,62.3715,62.4067,62.3362,62.3715,38500.0
2012-07-25 15:10:00,88.39,88.4,88.23,88.25,58700.0,62.3715,62.3785,62.2586,62.2727,58700.0
2012-07-25 15:15:00,88.24,88.27,88.21,88.24,40400.0,62.2656,62.2868,62.2444,62.2656,40400.0
2012-07-25 15:20:00,88.23,88.23,88.09,88.14,39500.0,62.2586,62.2586,62.1598,62.1951,39500.0
2012-07-25 15:25:00,88.13,88.15,88.08,88.14,28800.0,62.188,62.2021,62.1527,62.1951,28800.0
2012-07-25 15:30:00,88.15,88.15,88.06,88.12,103100.0,62.2021,62.2021,62.1386,62.1809,103100.0
2012-07-25 15:35:00,88.12,88.15,88.09,88.13,69900.0,62.1809,62.2021,62.1598,62.188,69900.0
2012-07-25 15:40:00,88.13,88.15,88.02,88.09,54300.0,62.188,62.2021,62.1104,62.1598,54300.0
2012-07-25 15:45:00,88.09,88.11,88.0,88.06,78800.0,62.1598,62.1739,62.0963,62.1386,78800.0
2012-07-25 15:50:00,88.05,88.06,88.0,88.03,74600.0,62.1315,62.1386,62.0963,62.1174,74600.0
2012-07-25 15:55:00,88.03,88.07,88.0,88.06,149800.0,62.1174,62.1457,62.0963,62.1386,149800.0
2012-07-26 09:30:00,89.19,89.47,89.05,89.38,202300.0,62.936,63.1336,62.8372,63.07,202300.0
2012-07-26 09:35:00,89.38,89.47,89.12,89.23,83200.0,63.07,63.1336,62.8866,62.9642,83200.0
2012-07-26 09:40:00,89.28,89.31,89.07,89.25,73400.0,62.9995,63.0207,62.8513,62.9783,73400.0
2012-07-26 09:45:00,89.25,89.28,89.12,89.15,74800.0,62.9783,62.9995,62.8866,62.9078,74800.0
2012-07-26 09:50:00,89.15,89.25,89.12,89.25,76200.0,62.9078,62.9783,62.8866,62.9783,76200.0
2012-07-26 09:55:00,89.25,89.28,89.12,89.2,50300.0,62.9783,62.9995,62.8866,62.943,50300.0
2012-07-26 10:00:00,89.17,89.24,89.1,89.2,66300.0,62.9219,62.9713,62.8725,62.943,66300.0
2012-07-26 10:05:00,89.19,89.32,89.18,89.27,75300.0,62.936,63.0277,62.9289,62.9924,75300.0
2012-07-26 10:10:00,89.27,89.32,89.1,89.12,48400.0,62.9924,63.0277,62.8725,62.8866,48400.0
2012-07-26 10:15:00,89.13,89.25,89.0,89.04,49000.0,62.8936,62.9783,62.8019,62.8301,49000.0
2012-07-26 10:20:00,89.04,89.1,88.97,89.07,59100.0,62.8301,62.8725,62.7807,62.8513,59100.0
2012-07-26 10:25:00,89.07,89.15,89.01,89.13,63400.0,62.8513,62.9078,62.809,62.8936,63400.0
2012-07-26 10:30:00,89.11,89.19,89.0,89.03,52700.0,62.8795,62.936,62.8019,62.8231,52700.0
2012-07-26 10:35:00,89.02,89.11,88.96,89.09,56400.0,62.816,62.8795,62.7737,62.8654,56400.0
2012-07-26 10:40:00,89.08,89.09,88.92,88.93,80400.0,62.8584,62.8654,62.7455,62.7525,80400.0
2012-07-26 10:45:00,88.93,88.94,88.78,88.84,46400.0,62.7525,62.7596,62.6467,62.689,46400.0
2012-07-26 10:50:00,88.85,88.85,88.74,88.78,66200.0,62.6961,62.6961,62.6184,62.6467,66200.0
2012-07-26 10:55:00,88.78,88.85,88.74,88.85,53800.0,62.6467,62.6961,62.6184,62.6961,53800.0
2012-07-26 11:00:00,88.85,88.85,88.76,88.8,74400.0,62.6961,62.6961,62.6326,62.6608,74400.0
2012-07-26 11:05:00,88.79,88.79,88.62,88.76,60000.0,62.6537,62.6537,62.5338,62.6326,60000.0
2012-07-26 11:10:00,88.77,88.81,88.69,88.78,96900.0,62.6396,62.6678,62.5832,62.6467,96900.0
2012-07-26 11:15:00,88.78,88.85,88.75,88.83,92200.0,62.6467,62.6961,62.6255,62.6819,92200.0
2012-07-26 11:20:00,88.85,88.85,88.67,88.73,86900.0,62.6961,62.6961,62.569,62.6114,86900.0
2012-07-26 11:25:00,88.72,88.76,88.66,88.71,50900.0,62.6043,62.6326,62.562,62.5973,50900.0
2012-07-26 11:30:00,88.72,88.81,88.72,88.76,65800.0,62.6043,62.6678,62.6043,62.6326,65800.0
2012-07-26 11:35:00,88.76,88.77,88.68,88.69,48700.0,62.6326,62.6396,62.5761,62.5832,48700.0
2012-07-26 11:40:00,88.68,88.7,88.6,88.6,26400.0,62.5761,62.5902,62.5196,62.5196,26400.0
2012-07-26 11:45:00,88.61,88.73,88.59,88.71,50600.0,62.5267,62.6114,62.5126,62.5973,50600.0
2012-07-26 11:50:00,88.71,88.73,88.62,88.69,48000.0,62.5973,62.6114,62.5338,62.5832,48000.0
2012-07-26 11:55:00,88.69,88.72,88.65,88.68,44500.0,62.5832,62.6043,62.5549,62.5761,44500.0
2012-07-26 12:00:00,88.67,88.75,88.67,88.69,37400.0,62.569,62.6255,62.569,62.5832,37400.0
2012-07-26 12:05:00,88.69,88.7,88.63,88.7,37100.0,62.5832,62.5902,62.5408,62.5902,37100.0
2012-07-26 12:10:00,88.7,88.75,88.66,88.73,58600.0,62.5902,62.6255,62.562,62.6114,58600.0
2012-07-26 12:15:00,88.73,88.76,88.71,88.72,37200.0,62.6114,62.6326,62.5973,62.6043,37200.0
2012-07-26 12:20:00,88.72,88.74,88.64,88.7,38800.0,62.6043,62.6184,62.5479,62.5902,38800.0
2012-07-26 12:25:00,88.69,88.74,88.66,88.68,52600.0,62.5832,62.6184,62.562,62.5761,52600.0
2012-07-26 12:30:00,88.69,88.71,88.66,88.69,40100.0,62.5832,62.5973,62.562,62.5832,40100.0
2012-07-26 12:35:00,88.69,88.75,88.66,88.75,24900.0,62.5832,62.6255,62.562,62.6255,24900.0
2012-07-26 12:40:00,88.74,88.75,88.69,88.69,13900.0,62.6184,62.6255,62.5832,62.5832,13900.0
2012-07-26 12:45:00,88.68,88.74,88.68,88.74,10100.0,62.5761,62.6184,62.5761,62.6184,10100.0
2012-07-26 12:50:00,88.73,88.77,88.68,88.77,21500.0,62.6114,62.6396,62.5761,62.6396,21500.0
2012-07-26 12:55:00,88.78,88.89,88.78,88.82,58900.0,62.6467,62.7243,62.6467,62.6749,58900.0
2012-07-26 13:00:00,88.82,88.91,88.81,88.91,26400.0,62.6749,62.7384,62.6678,62.7384,26400.0
2012-07-26 13:05:00,88.9,88.92,88.85,88.87,28500.0,62.7313,62.7455,62.6961,62.7102,28500.0
2012-07-26 13:10:00,88.88,88.88,88.84,88.86,17400.0,62.7172,62.7172,62.689,62.7031,17400.0
2012-07-26 13:15:00,88.85,88.89,88.85,88.87,21300.0,62.6961,62.7243,62.6961,62.7102,21300.0
2012-07-26 13:20:00,88.87,88.9,88.86,88.9,23600.0,62.7102,62.7313,62.7031,62.7313,23600.0
2012-07-26 13:25:00,88.9,88.98,88.89,88.95,38700.0,62.7313,62.7878,62.7243,62.7666,38700.0
2012-07-26 13:30:00,88.95,89.01,88.93,88.96,28300.0,62.7666,62.809,62.7525,62.7737,28300.0
2012-07-26 13:35:00,88.96,88.98,88.91,88.96,21700.0,62.7737,62.7878,62.7384,62.7737,21700.0
2012-07-26 13:40:00,88.96,88.98,88.93,88.98,16100.0,62.7737,62.7878,62.7525,62.7878,16100.0
2012-07-26 13:45:00,88.98,88.98,88.95,88.95,20700.0,62.7878,62.7878,62.7666,62.7666,20700.0
2012-07-26 13:50:00,88.95,88.95,88.91,88.92,33300.0,62.7666,62.7666,62.7384,62.7455,33300.0
2012-07-26 13:55:00,88.92,88.93,88.9,88.9,26100.0,62.7455,62.7525,62.7313,62.7313,26100.0
2012-07-26 14:00:00,88.9,88.95,88.9,88.91,30500.0,62.7313,62.7666,62.7313,62.7384,30500.0
2012-07-26 14:05:00,88.91,88.92,88.87,88.91,34000.0,62.7384,62.7455,62.7102,62.7384,34000.0
2012-07-26 14:10:00,88.92,88.92,88.84,88.84,29900.0,62.7455,62.7455,62.689,62.689,29900.0
2012-07-26 14:15:00,88.84,88.87,88.83,88.84,14800.0,62.689,62.7102,62.6819,62.689,14800.0
2012-07-26 14:20:00,88.83,88.92,88.81,88.91,26800.0,62.6819,62.7455,62.6678,62.7384,26800.0
2012-07-26 14:25:00,88.91,88.95,88.9,88.95,32400.0,62.7384,62.7666,62.7313,62.7666,32400.0
2012-07-26 14:30:00,88.93,88.94,88.88,88.88,24800.0,62.7525,62.7596,62.7172,62.7172,24800.0
2012-07-26 14:35:00,88.88,88.94,88.88,88.94,31600.0,62.7172,62.7596,62.7172,62.7596,31600.0
2012-07-26 14:40:00,88.93,88.95,88.9,88.91,26100.0,62.7525,62.7666,62.7313,62.7384,26100.0
2012-07-26 14:45:00,88.91,88.97,88.9,88.96,23500.0,62.7384,62.7807,62.7313,62.7737,23500.0
2012-07-26 14:50:00,88.96,89.03,88.95,89.03,35200.0,62.7737,62.8231,62.7666,62.8231,35200.0
2012-07-26 14:55:00,89.02,89.05,88.96,88.96,28800.0,62.816,62.8372,62.7737,62.7737,28800.0
2012-07-26 15:00:00,88.96,88.98,88.94,88.97,27300.0,62.7737,62.7878,62.7596,62.7807,27300.0
2012-07-26 15:05:00,88.98,88.99,88.93,88.94,41400.0,62.7878,62.7948,62.7525,62.7596,41400.0
2012-07-26 15:10:00,88.93,89.03,88.92,89.03,31400.0,62.7525,62.8231,62.7455,62.8231,31400.0
2012-07-26 15:15:00,89.03,89.03,88.94,88.97,43000.0,62.8231,62.8231,62.7596,62.7807,43000.0
2012-07-26 15:20:00,88.96,88.98,88.88,88.92,57200.0,62.7737,62.7878,62.7172,62.7455,57200.0
2012-07-26 15:25:00,88.92,89.0,88.89,88.98,59100.0,62.7455,62.8019,62.7243,62.7878,59100.0
2012-07-26 15:30:00,88.98,88.98,88.9,88.93,77600.0,62.7878,62.7878,62.7313,62.7525,77600.0
2012-07-26 15:35:00,88.93,88.98,88.9,88.95,127700.0,62.7525,62.7878,62.7313,62.7666,127700.0
2012-07-26 15:40:00,88.94,89.11,88.93,89.07,112500.0,62.7596,62.8795,62.7525,62.8513,112500.0
2012-07-26 15:45:00,89.06,89.12,88.94,88.99,122000.0,62.8442,62.8866,62.7596,62.7948,122000.0
2012-07-26 15:50:00,89.0,89.02,88.96,89.01,101200.0,62.8019,62.816,62.7737,62.809,101200.0
2012-07-26 15:55:00,89.02,89.06,88.94,88.98,203300.0,62.816,62.8442,62.7596,62.7878,203300.0
2012-07-27 09:30:00,89.34,89.41,89.16,89.33,158700.0,63.0418,63.0912,62.9148,63.0348,158700.0
2012-07-27 09:35:00,89.34,89.4,89.21,89.29,72400.0,63.0418,63.0842,62.9501,63.0065,72400.0
2012-07-27 09:40:00,89.29,89.38,89.09,89.26,87000.0,63.0065,63.07,62.8654,62.9854,87000.0
2012-07-27 09:45:00,89.25,89.49,89.18,89.44,86300.0,62.9783,63.1477,62.9289,63.1124,86300.0
2012-07-27 09:50:00,89.47,89.61,89.43,89.61,79200.0,63.1336,63.2323,63.1053,63.2323,79200.0
2012-07-27 09:55:00,89.6,89.69,89.38,89.48,61500.0,63.2253,63.2888,63.07,63.1406,61500.0
2012-07-27 10:00:00,89.48,89.59,89.32,89.32,72800.0,63.1406,63.2182,63.0277,63.0277,72800.0
2012-07-27 10:05:00,89.34,89.36,89.16,89.16,80300.0,63.0418,63.0559,62.9148,62.9148,80300.0
2012-07-27 10:10:00,89.15,89.23,89.08,89.09,50000.0,62.9078,62.9642,62.8584,62.8654,50000.0
2012-07-27 10:15:00,89.09,89.18,89.09,89.15,40700.0,62.8654,62.9289,62.8654,62.9078,40700.0
2012-07-27 10:20:00,89.15,89.36,89.14,89.23,52200.0,62.9078,63.0559,62.9007,62.9642,52200.0
2012-07-27 10:25:00,89.23,89.37,89.22,89.33,65900.0,62.9642,63.063,62.9571,63.0348,65900.0
2012-07-27 10:30:00,89.33,89.39,89.25,89.26,34900.0,63.0348,63.0771,62.9783,62.9854,34900.0
2012-07-27 10:35:00,89.25,89.36,89.24,89.35,36600.0,62.9783,63.0559,62.9713,63.0489,36600.0
2012-07-27 10:40:00,89.34,89.38,89.3,89.3,61900.0,63.0418,63.07,63.0136,63.0136,61900.0
2012-07-27 10:45:00,89.29,89.35,89.26,89.3,54000.0,63.0065,63.0489,62.9854,63.0136,54000.0
2012-07-27 10:50:00,89.3,89.32,89.19,89.21,45000.0,63.0136,63.0277,62.936,62.9501,45000.0
2012-07-27 10:55:00,89.22,89.31,89.2,89.25,56100.0,62.9571,63.0207,62.943,62.9783,56100.0
2012-07-27 11:00:00,89.25,89.31,89.2,89.2,97900.0,62.9783,63.0207,62.943,62.943,97900.0
2012-07-27 11:05:00,89.19,89.27,89.18,89.2,36200.0,62.936,62.9924,62.9289,62.943,36200.0
2012-07-27 11:10:00,89.2,89.22,89.17,89.2,31800.0,62.943,62.9571,62.9219,62.943,31800.0
2012-07-27 11:15:00,89.2,89.22,89.12,89.18,103700.0,62.943,62.9571,62.8866,62.9289,103700.0
2012-07-27 11:20:00,89.18,89.2,89.12,89.19,46600.0,62.9289,62.943,62.8866,62.936,46600.0
2012-07-27 11:25:00,89.18,89.2,88.93,88.93,89600.0,62.9289,62.943,62.7525,62.7525,89600.0
2012-07-27 11:30:00,88.95,89.0,88.9,88.96,115300.0,62.7666,62.8019,62.7313,62.7737,115300.0
2012-07-27 11:35:00,88.96,88.96,88.84,88.85,67300.0,62.7737,62.7737,62.689,62.6961,67300.0
2012-07-27 11:40:00,88.86,88.96,88.85,88.93,53900.0,62.7031,62.7737,62.6961,62.7525,53900.0
2012-07-27 11:45:00,88.92,88.95,88.87,88.88,44300.0,62.7455,62.7666,62.7102,62.7172,44300.0
2012-07-27 11:50:00,88.88,88.91,88.84,88.89,49600.0,62.7172,62.7384,62.689,62.7243,49600.0
2012-07-27 11:55:00,88.9,88.94,88.85,88.85,35400.0,62.7313,62.7596,62.6961,62.6961,35400.0
2012-07-27 12:00:00,88.86,88.88,88.83,88.87,48500.0,62.7031,62.7172,62.6819,62.7102,48500.0
2012-07-27 12:05:00,88.88,88.89,88.84,88.84,46200.0,62.7172,62.7243,62.689,62.689,46200.0
2012-07-27 12:10:00,88.86,88.89,88.83,88.83,47700.0,62.7031,62.7243,62.6819,62.6819,47700.0
2012-07-27 12:15:00,88.83,88.84,88.7,88.72,92400.0,62.6819,62.689,62.5902,62.6043,92400.0
2012-07-27 12:20:00,88.73,88.85,88.71,88.84,39700.0,62.6114,62.6961,62.5973,62.689,39700.0
2012-07-27 12:25:00,88.84,88.84,88.77,88.78,34000.0,62.689,62.689,62.6396,62.6467,34000.0
2012-07-27 12:30:00,88.78,88.83,88.71,88.71,69100.0,62.6467,62.6819,62.5973,62.5973,69100.0
2012-07-27 12:35:00,88.72,88.79,88.69,88.69,88200.0,62.6043,62.6537,62.5832,62.5832,88200.0
2012-07-27 12:40:00,88.7,88.75,88.67,88.73,32300.0,62.5902,62.6255,62.569,62.6114,32300.0
2012-07-27 12:45:00,88.75,88.8,88.69,88.69,40200.0,62.6255,62.6608,62.5832,62.5832,40200.0
2012-07-27 12:50:00,88.69,88.72,88.66,88.69,28400.0,62.5832,62.6043,62.562,62.5832,28400.0
2012-07-27 12:55:00,88.7,88.81,88.69,88.77,49800.0,62.5902,62.6678,62.5832,62.6396,49800.0
2012-07-27 13:00:00,88.77,88.85,88.76,88.85,28300.0,62.6396,62.6961,62.6326,62.6961,28300.0
2012-07-27 13:05:00,88.85,88.87,88.82,88.83,25900.0,62.6961,62.7102,62.6749,62.6819,25900.0
2012-07-27 13:10:00,88.83,88.83,88.7,88.71,173300.0,62.6819,62.6819,62.5902,62.5973,173300.0
2012-07-27 13:15:00,88.7,88.74,88.68,88.71,48600.0,62.5902,62.6184,62.5761,62.5973,48600.0
2012-07-27 13:20:00,88.73,88.74,88.65,88.7,68500.0,62.6114,62.6184,62.5549,62.5902,68500.0
2012-07-27 13:25:00,88.7,89.04,88.7,88.97,169400.0,62.5902,62.8301,62.5902,62.7807,169400.0
2012-07-27 13:30:00,88.98,89.14,88.97,89.0,100200.0,62.7878,62.9007,62.7807,62.8019,100200.0
2012-07-27 13:35:00,89.03,89.29,89.02,89.24,74800.0,62.8231,63.0065,62.816,62.9713,74800.0
2012-07-27 13:40:00,89.23,89.28,89.12,89.15,96700.0,62.9642,62.9995,62.8866,62.9078,96700.0
2012-07-27 13:45:00,89.13,89.17,89.06,89.07,46100.0,62.8936,62.9219,62.8442,62.8513,46100.0
2012-07-27 13:50:00,89.06,89.18,89.0,89.17,93500.0,62.8442,62.9289,62.8019,62.9219,93500.0
2012-07-27 13:55:00,89.17,89.23,89.04,89.07,72200.0,62.9219,62.9642,62.8301,62.8513,72200.0
2012-07-27 14:00:00,89.07,89.14,89.06,89.12,48300.0,62.8513,62.9007,62.8442,62.8866,48300.0
2012-07-27 14:05:00,89.13,89.2,89.07,89.08,51000.0,62.8936,62.943,62.8513,62.8584,51000.0
2012-07-27 14:10:00,89.07,89.07,88.92,88.96,55100.0,62.8513,62.8513,62.7455,62.7737,55100.0
2012-07-27 14:15:00,88.97,89.05,88.96,89.02,31700.0,62.7807,62.8372,62.7737,62.816,31700.0
2012-07-27 14:20:00,89.02,89.12,88.96,88.98,59100.0,62.816,62.8866,62.7737,62.7878,59100.0
2012-07-27 14:25:00,88.99,89.12,88.98,89.08,31000.0,62.7948,62.8866,62.7878,62.8584,31000.0
2012-07-27 14:30:00,89.08,89.15,89.05,89.15,36400.0,62.8584,62.9078,62.8372,62.9078,36400.0
2012-07-27 14:35:00,89.13,89.18,89.11,89.11,23200.0,62.8936,62.9289,62.8795,62.8795,23200.0
2012-07-27 14:40:00,89.1,89.14,89.05,89.12,29100.0,62.8725,62.9007,62.8372,62.8866,29100.0
2012-07-27 14:45:00,89.12,89.15,89.09,89.15,42700.0,62.8866,62.9078,62.8654,62.9078,42700.0
2012-07-27 14:50:00,89.14,89.17,89.13,89.15,58900.0,62.9007,62.9219,62.8936,62.9078,58900.0
2012-07-27 14:55:00,89.14,89.16,89.09,89.11,44400.0,62.9007,62.9148,62.8654,62.8795,44400.0
2012-07-27 15:00:00,89.12,89.16,89.07,89.11,69900.0,62.8866,62.9148,62.8513,62.8795,69900.0
2012-07-27 15:05:00,89.11,89.17,89.09,89.15,66400.0,62.8795,62.9219,62.8654,62.9078,66400.0
2012-07-27 15:10:00,89.14,89.16,89.09,89.16,50200.0,62.9007,62.9148,62.8654,62.9148,50200.0
2012-07-27 15:15:00,89.16,89.25,89.16,89.22,97300.0,62.9148,62.9783,62.9148,62.9571,97300.0
2012-07-27 15:20:00,89.22,89.25,89.15,89.16,64000.0,62.9571,62.9783,62.9078,62.9148,64000.0
2012-07-27 15:25:00,89.15,89.26,89.15,89.22,70400.0,62.9078,62.9854,62.9078,62.9571,70400.0
2012-07-27 15:30:00,89.21,89.31,89.18,89.28,89900.0,62.9501,63.0207,62.9289,62.9995,89900.0
2012-07-27 15:35:00,89.29,89.3,89.12,89.14,120000.0,63.0065,63.0136,62.8866,62.9007,120000.0
2012-07-27 15:40:00,89.14,89.28,89.13,89.28,79900.0,62.9007,62.9995,62.8936,62.9995,79900.0
2012-07-27 15:45:00,89.28,89.33,89.22,89.26,130400.0,62.9995,63.0348,62.9571,62.9854,130400.0
2012-07-27 15:50:00,89.26,89.3,89.09,89.12,130800.0,62.9854,63.0136,62.8654,62.8866,130800.0
2012-07-27 15:55:00,89.12,89.22,89.09,89.19,310100.0,62.8866,62.9571,62.8654,62.936,310100.0
2012-07-30 09:30:00,89.32,89.67,89.26,89.36,178900.0,63.0277,63.2747,62.9854,63.0559,178900.0
2012-07-30 09:35:00,89.32,89.4,89.25,89.31,66600.0,63.0277,63.0842,62.9783,63.0207,66600.0
2012-07-30 09:40:00,89.35,89.4,89.25,89.29,43000.0,63.0489,63.0842,62.9783,63.0065,43000.0
2012-07-30 09:45:00,89.26,89.35,89.24,89.29,43400.0,62.9854,63.0489,62.9713,63.0065,43400.0
2012-07-30 09:50:00,89.31,89.37,89.19,89.21,75700.0,63.0207,63.063,62.936,62.9501,75700.0
2012-07-30 09:55:00,89.21,89.35,89.21,89.32,66400.0,62.9501,63.0489,62.9501,63.0277,66400.0
2012-07-30 10:00:00,89.31,89.44,89.31,89.33,37500.0,63.0207,63.1124,63.0207,63.0348,37500.0
2012-07-30 10:05:00,89.33,89.41,89.27,89.28,40900.0,63.0348,63.0912,62.9924,62.9995,40900.0
2012-07-30 10:10:00,89.3,89.35,89.21,89.24,59000.0,63.0136,63.0489,62.9501,62.9713,59000.0
2012-07-30 10:15:00,89.25,89.25,89.14,89.23,68300.0,62.9783,62.9783,62.9007,62.9642,68300.0
2012-07-30 10:20:00,89.22,89.43,89.15,89.39,82400.0,62.9571,63.1053,62.9078,63.0771,82400.0
2012-07-30 10:25:00,89.39,89.48,89.39,89.41,63600.0,63.0771,63.1406,63.0771,63.0912,63600.0
2012-07-30 10:30:00,89.42,89.42,89.26,89.29,112900.0,63.0983,63.0983,62.9854,63.0065,112900.0
2012-07-30 10:35:00,89.29,89.44,89.28,89.35,45300.0,63.0065,63.1124,62.9995,63.0489,45300.0
2012-07-30 10:40:00,89.34,89.4,89.31,89.33,120900.0,63.0418,63.0842,63.0207,63.0348,120900.0
2012-07-30 10:45:00,89.33,89.34,89.13,89.14,73900.0,63.0348,63.0418,62.8936,62.9007,73900.0
2012-07-30 10:50:00,89.14,89.3,89.12,89.27,66400.0,62.9007,63.0136,62.8866,62.9924,66400.0
2012-07-30 10:55:00,89.29,89.3,89.16,89.28,99800.0,63.0065,63.0136,62.9148,62.9995,99800.0
2012-07-30 11:00:00,89.28,89.39,89.27,89.36,68200.0,62.9995,63.0771,62.9924,63.0559,68200.0
2012-07-30 11:05:00,89.38,89.48,89.35,89.43,68400.0,63.07,63.1406,63.0489,63.1053,68400.0
2012-07-30 11:10:00,89.43,89.47,89.4,89.44,39200.0,63.1053,63.1336,63.0842,63.1124,39200.0
2012-07-30 11:15:00,89.43,89.52,89.39,89.39,59300.0,63.1053,63.1688,63.0771,63.0771,59300.0
2012-07-30 11:20:00,89.4,89.4,89.27,89.31,43100.0,63.0842,63.0842,62.9924,63.0207,43100.0
2012-07-30 11:25:00,89.3,89.31,89.26,89.28,36000.0,63.0136,63.0207,62.9854,62.9995,36000.0
2012-07-30 11:30:00,89.27,89.31,89.26,89.26,37000.0,62.9924,63.0207,62.9854,62.9854,37000.0
2012-07-30 11:35:00,89.26,89.29,89.22,89.29,32800.0,62.9854,63.0065,62.9571,63.0065,32800.0
2012-07-30 11:40:00,89.26,89.28,89.2,89.2,48000.0,62.9854,62.9995,62.943,62.943,48000.0
2012-07-30 11:45:00,89.21,89.29,89.2,89.28,34200.0,62.9501,63.0065,62.943,62.9995,34200.0
2012-07-30 11:50:00,89.28,89.28,89.2,89.24,35000.0,62.9995,62.9995,62.943,62.9713,35000.0
2012-07-30 11:55:00,89.23,89.27,89.2,89.26,29000.0,62.9642,62.9924,62.943,62.9854,29000.0
2012-07-30 12:00:00,89.27,89.27,89.2,89.25,34900.0,62.9924,62.9924,62.943,62.9783,34900.0
2012-07-30 12:05:00,89.26,89.28,89.23,89.27,32700.0,62.9854,62.9995,62.9642,62.9924,32700.0
2012-07-30 12:10:00,89.27,89.36,89.27,89.35,31800.0,62.9924,63.0559,62.9924,63.0489,31800.0
2012-07-30 12:15:00,89.35,89.37,89.19,89.22,85400.0,63.0489,63.063,62.936,62.9571,85400.0
2012-07-30 12:20:00,89.22,89.28,89.18,89.2,54000.0,62.9571,62.9995,62.9289,62.943,54000.0
2012-07-30 12:25:00,89.21,89.29,89.17,89.27,45700.0,62.9501,63.0065,62.9219,62.9924,45700.0
2012-07-30 12:30:00,89.29,89.34,89.26,89.32,32300.0,63.0065,63.0418,62.9854,63.0277,32300.0
2012-07-30 12:35:00,89.31,89.36,89.26,89.29,44000.0,63.0207,63.0559,62.9854,63.0065,44000.0
2012-07-30 12:40:00,89.29,89.38,89.26,89.34,76600.0,63.0065,63.07,62.9854,63.0418,76600.0
2012-07-30 12:45:00,89.36,89.36,89.23,89.25,46200.0,63.0559,63.0559,62.9642,62.9783,46200.0
2012-07-30 12:50:00,89.28,89.35,89.26,89.35,56800.0,62.9995,63.0489,62.9854,63.0489,56800.0
2012-07-30 12:55:00,89.35,89.35,89.27,89.32,27300.0,63.0489,63.0489,62.9924,63.0277,27300.0
2012-07-30 13:00:00,89.32,89.34,89.27,89.31,43500.0,63.0277,63.0418,62.9924,63.0207,43500.0
2012-07-30 13:05:00,89.3,89.41,89.3,89.41,36700.0,63.0136,63.0912,63.0136,63.0912,36700.0
2012-07-30 13:10:00,89.41,89.44,89.4,89.41,30400.0,63.0912,63.1124,63.0842,63.0912,30400.0
2012-07-30 13:15:00,89.42,89.42,89.34,89.34,61600.0,63.0983,63.0983,63.0418,63.0418,61600.0
2012-07-30 13:20:00,89.35,89.38,89.33,89.34,35700.0,63.0489,63.07,63.0348,63.0418,35700.0
2012-07-30 13:25:00,89.35,89.37,89.28,89.28,26600.0,63.0489,63.063,62.9995,62.9995,26600.0
2012-07-30 13:30:00,89.29,89.44,89.28,89.4,32000.0,63.0065,63.1124,62.9995,63.0842,32000.0
2012-07-30 13:35:00,89.42,89.46,89.31,89.34,48200.0,63.0983,63.1265,63.0207,63.0418,48200.0
2012-07-30 13:40:00,89.3,89.31,89.23,89.25,30100.0,63.0136,63.0207,62.9642,62.9783,30100.0
2012-07-30 13:45:00,89.25,89.32,89.25,89.28,20900.0,62.9783,63.0277,62.9783,62.9995,20900.0
2012-07-30 13:50:00,89.27,89.29,89.23,89.27,23900.0,62.9924,63.0065,62.9642,62.9924,23900.0
2012-07-30 13:55:00,89.26,89.29,89.23,89.25,29200.0,62.9854,63.0065,62.9642,62.9783,29200.0
2012-07-30 14:00:00,89.25,89.26,89.16,89.21,34500.0,62.9783,62.9854,62.9148,62.9501,34500.0
2012-07-30 14:05:00,89.21,89.22,89.17,89.22,19400.0,62.9501,62.9571,62.9219,62.9571,19400.0
2012-07-30 14:10:00,89.23,89.33,89.21,89.31,43300.0,62.9642,63.0348,62.9501,63.0207,43300.0
2012-07-30 14:15:00,89.32,89.37,89.29,89.29,34200.0,63.0277,63.063,63.0065,63.0065,34200.0
2012-07-30 14:20:00,89.3,89.36,89.24,89.24,70400.0,63.0136,63.0559,62.9713,62.9713,70400.0
2012-07-30 14:25:00,89.25,89.3,89.2,89.27,42600.0,62.9783,63.0136,62.943,62.9924,42600.0
2012-07-30 14:30:00,89.25,89.29,89.24,89.25,38800.0,62.9783,63.0065,62.9713,62.9783,38800.0
2012-07-30 14:35:00,89.26,89.3,89.24,89.25,35900.0,62.9854,63.0136,62.9713,62.9783,35900.0
2012-07-30 14:40:00,89.25,89.35,89.23,89.3,89500.0,62.9783,63.0489,62.9642,63.0136,89500.0
2012-07-30 14:45:00,89.31,89.33,89.26,89.28,28900.0,63.0207,63.0348,62.9854,62.9995,28900.0
2012-07-30 14:50:00,89.29,89.34,89.29,89.32,27100.0,63.0065,63.0418,63.0065,63.0277,27100.0
2012-07-30 14:55:00,89.31,89.36,89.26,89.28,43800.0,63.0207,63.0559,62.9854,62.9995,43800.0
2012-07-30 15:00:00,89.27,89.29,89.22,89.28,29400.0,62.9924,63.0065,62.9571,62.9995,29400.0
2012-07-30 15:05:00,89.28,89.3,89.16,89.18,55300.0,62.9995,63.0136,62.9148,62.9289,55300.0
2012-07-30 15:10:00,89.19,89.22,89.13,89.15,51700.0,62.936,62.9571,62.8936,62.9078,51700.0
2012-07-30 15:15:00,89.15,89.25,89.13,89.23,44900.0,62.9078,62.9783,62.8936,62.9642,44900.0
2012-07-30 15:20:00,89.25,89.31,89.2,89.28,36100.0,62.9783,63.0207,62.943,62.9995,36100.0
2012-07-30 15:25:00,89.29,89.32,89.24,89.32,35800.0,63.0065,63.0277,62.9713,63.0277,35800.0
2012-07-30 15:30:00,89.33,89.38,89.3,89.31,60200.0,63.0348,63.07,63.0136,63.0207,60200.0
2012-07-30 15:35:00,89.3,89.33,89.23,89.25,59600.0,63.0136,63.0348,62.9642,62.9783,59600.0
2012-07-30 15:40:00,89.25,89.31,89.2,89.21,81200.0,62.9783,63.0207,62.943,62.9501,81200.0
2012-07-30 15:45:00,89.22,89.27,89.19,89.23,75700.0,62.9571,62.9924,62.936,62.9642,75700.0
2012-07-30 15:50:00,89.25,89.36,89.23,89.35,86100.0,62.9783,63.0559,62.9642,63.0489,86100.0
2012-07-30 15:55:00,89.34,89.35,89.28,89.32,132500.0,63.0418,63.0489,62.9995,63.0277,132500.0
2012-07-31 09:30:00,89.11,89.23,88.81,89.03,176500.0,62.8795,62.9642,62.6678,62.8231,176500.0
2012-07-31 09:35:00,89.05,89.11,88.95,89.07,67600.0,62.8372,62.8795,62.7666,62.8513,67600.0
2012-07-31 09:40:00,89.07,89.31,89.05,89.26,58000.0,62.8513,63.0207,62.8372,62.9854,58000.0
2012-07-31 09:45:00,89.27,89.36,89.21,89.3,62100.0,62.9924,63.0559,62.9501,63.0136,62100.0
2012-07-31 09:50:00,89.28,89.42,89.23,89.36,43500.0,62.9995,63.0983,62.9642,63.0559,43500.0
2012-07-31 09:55:00,89.36,89.43,89.26,89.38,43800.0,63.0559,63.1053,62.9854,63.07,43800.0
2012-07-31 10:00:00,89.4,89.59,89.26,89.34,68100.0,63.0842,63.2182,62.9854,63.0418,68100.0
2012-07-31 10:05:00,89.33,89.46,89.26,89.28,46700.0,63.0348,63.1265,62.9854,62.9995,46700.0
2012-07-31 10:10:00,89.27,89.41,89.18,89.31,51200.0,62.9924,63.0912,62.9289,63.0207,51200.0
2012-07-31 10:15:00,89.32,89.47,89.28,89.41,46300.0,63.0277,63.1336,62.9995,63.0912,46300.0
2012-07-31 10:20:00,89.4,89.57,89.4,89.55,72400.0,63.0842,63.2041,63.0842,63.19,72400.0
2012-07-31 10:25:00,89.51,89.6,89.39,89.41,65000.0,63.1618,63.2253,63.0771,63.0912,65000.0
2012-07-31 10:30:00,89.4,89.44,89.35,89.35,35600.0,63.0842,63.1124,63.0489,63.0489,35600.0
2012-07-31 10:35:00,89.35,89.37,89.1,89.15,45200.0,63.0489,63.063,62.8725,62.9078,45200.0
2012-07-31 10:40:00,89.16,89.18,89.1,89.15,38000.0,62.9148,62.9289,62.8725,62.9078,38000.0
2012-07-31 10:45:00,89.17,89.24,89.15,89.2,37100.0,62.9219,62.9713,62.9078,62.943,37100.0
2012-07-31 10:50:00,89.22,89.34,89.22,89.31,37200.0,62.9571,63.0418,62.9571,63.0207,37200.0
2012-07-31 10:55:00,89.31,89.35,89.28,89.32,38900.0,63.0207,63.0489,62.9995,63.0277,38900.0
2012-07-31 11:00:00,89.34,89.38,89.26,89.3,86300.0,63.0418,63.07,62.9854,63.0136,86300.0
2012-07-31 11:05:00,89.28,89.33,89.27,89.27,35600.0,62.9995,63.0348,62.9924,62.9924,35600.0
2012-07-31 11:10:00,89.28,89.44,89.25,89.42,44100.0,62.9995,63.1124,62.9783,63.0983,44100.0
2012-07-31 11:15:00,89.42,89.47,89.37,89.46,23200.0,63.0983,63.1336,63.063,63.1265,23200.0
2012-07-31 11:20:00,89.46,89.55,89.46,89.54,27800.0,63.1265,63.19,63.1265,63.1829,27800.0
2012-07-31 11:25:00,89.53,89.54,89.39,89.42,33800.0,63.1759,63.1829,63.0771,63.0983,33800.0
2012-07-31 11:30:00,89.41,89.43,89.29,89.31,48000.0,63.0912,63.1053,63.0065,63.0207,48000.0
2012-07-31 11:35:00,89.3,89.48,89.3,89.4,50300.0,63.0136,63.1406,63.0136,63.0842,50300.0
2012-07-31 11:40:00,89.4,89.46,89.38,89.42,24900.0,63.0842,63.1265,63.07,63.0983,24900.0
2012-07-31 11:45:00,89.42,89.47,89.36,89.45,41500.0,63.0983,63.1336,63.0559,63.1194,41500.0
2012-07-31 11:50:00,89.44,89.47,89.41,89.46,33500.0,63.1124,63.1336,63.0912,63.1265,33500.0
2012-07-31 11:55:00,89.46,89.52,89.45,89.48,35000.0,63.1265,63.1688,63.1194,63.1406,35000.0
2012-07-31 12:00:00,89.47,89.48,89.29,89.34,41900.0,63.1336,63.1406,63.0065,63.0418,41900.0
2012-07-31 12:05:00,89.33,89.42,89.29,89.42,33800.0,63.0348,63.0983,63.0065,63.0983,33800.0
2012-07-31 12:10:00,89.41,89.44,89.33,89.42,57700.0,63.0912,63.1124,63.0348,63.0983,57700.0
2012-07-31 12:15:00,89.42,89.43,89.34,89.36,23600.0,63.0983,63.1053,63.0418,63.0559,23600.0
2012-07-31 12:20:00,89.34,89.42,89.31,89.41,25100.0,63.0418,63.0983,63.0207,63.0912,25100.0
2012-07-31 12:25:00,89.42,89.45,89.35,89.4,18800.0,63.0983,63.1194,63.0489,63.0842,18800.0
2012-07-31 12:30:00,89.39,89.4,89.32,89.38,32600.0,63.0771,63.0842,63.0277,63.07,32600.0
2012-07-31 12:35:00,89.39,89.42,89.36,89.38,54300.0,63.0771,63.0983,63.0559,63.07,54300.0
2012-07-31 12:40:00,89.39,89.44,89.38,89.4,34500.0,63.0771,63.1124,63.07,63.0842,34500.0
2012-07-31 12:45:00,89.4,89.48,89.37,89.45,26000.0,63.0842,63.1406,63.063,63.1194,26000.0
2012-07-31 12:50:00,89.45,89.5,89.45,89.49,20600.0,63.1194,63.1547,63.1194,63.1477,20600.0
2012-07-31 12:55:00,89.49,89.5,89.34,89.41,35500.0,63.1477,63.1547,63.0418,63.0912,35500.0
2012-07-31 13:00:00,89.4,89.45,89.37,89.38,42100.0,63.0842,63.1194,63.063,63.07,42100.0
2012-07-31 13:05:00,89.38,89.49,89.38,89.49,33600.0,63.07,63.1477,63.07,63.1477,33600.0
2012-07-31 13:10:00,89.49,89.6,89.45,89.52,54100.0,63.1477,63.2253,63.1194,63.1688,54100.0
2012-07-31 13:15:00,89.52,89.54,89.45,89.47,17100.0,63.1688,63.1829,63.1194,63.1336,17100.0
2012-07-31 13:20:00,89.46,89.5,89.45,89.47,29800.0,63.1265,63.1547,63.1194,63.1336,29800.0
2012-07-31 13:25:00,89.48,89.66,89.48,89.6,43000.0,63.1406,63.2676,63.1406,63.2253,43000.0
2012-07-31 13:30:00,89.61,89.64,89.56,89.62,51400.0,63.2323,63.2535,63.1971,63.2394,51400.0
2012-07-31 13:35:00,89.62,89.62,89.52,89.53,31600.0,63.2394,63.2394,63.1688,63.1759,31600.0
2012-07-31 13:40:00,89.53,89.53,89.47,89.51,46900.0,63.1759,63.1759,63.1336,63.1618,46900.0
2012-07-31 13:45:00,89.52,89.6,89.51,89.57,37800.0,63.1688,63.2253,63.1618,63.2041,37800.0
2012-07-31 13:50:00,89.57,89.62,89.56,89.58,28800.0,63.2041,63.2394,63.1971,63.2112,28800.0
2012-07-31 13:55:00,89.58,89.6,89.54,89.57,30400.0,63.2112,63.2253,63.1829,63.2041,30400.0
2012-07-31 14:00:00,89.56,89.58,89.51,89.57,170600.0,63.1971,63.2112,63.1618,63.2041,170600.0
2012-07-31 14:05:00,89.57,89.64,89.51,89.52,45900.0,63.2041,63.2535,63.1618,63.1688,45900.0
2012-07-31 14:10:00,89.53,89.62,89.52,89.56,40700.0,63.1759,63.2394,63.1688,63.1971,40700.0
2012-07-31 14:15:00,89.55,89.6,89.5,89.59,34100.0,63.19,63.2253,63.1547,63.2182,34100.0
2012-07-31 14:20:00,89.59,89.65,89.56,89.65,56300.0,63.2182,63.2606,63.1971,63.2606,56300.0
2012-07-31 14:25:00,89.65,89.66,89.58,89.65,43900.0,63.2606,63.2676,63.2112,63.2606,43900.0
2012-07-31 14:30:00,89.64,89.66,89.56,89.57,58500.0,63.2535,63.2676,63.1971,63.2041,58500.0
2012-07-31 14:35:00,89.57,89.65,89.55,89.6,31300.0,63.2041,63.2606,63.19,63.2253,31300.0
2012-07-31 14:40:00,89.6,89.65,89.52,89.64,32100.0,63.2253,63.2606,63.1688,63.2535,32100.0
2012-07-31 14:45:00,89.63,89.69,89.62,89.64,55300.0,63.2465,63.2888,63.2394,63.2535,55300.0
2012-07-31 14:50:00,89.65,89.73,89.65,89.73,44500.0,63.2606,63.317,63.2606,63.317,44500.0
2012-07-31 14:55:00,89.72,89.76,89.55,89.55,65300.0,63.31,63.3382,63.19,63.19,65300.0
2012-07-31 15:00:00,89.56,89.59,89.52,89.55,52300.0,63.1971,63.2182,63.1688,63.19,52300.0
2012-07-31 15:05:00,89.55,89.59,89.53,89.59,63700.0,63.19,63.2182,63.1759,63.2182,63700.0
2012-07-31 15:10:00,89.59,89.6,89.52,89.53,41800.0,63.2182,63.2253,63.1688,63.1759,41800.0
2012-07-31 15:15:00,89.53,89.54,89.49,89.54,46500.0,63.1759,63.1829,63.1477,63.1829,46500.0
2012-07-31 15:20:00,89.54,89.56,89.51,89.56,55200.0,63.1829,63.1971,63.1618,63.1971,55200.0
2012-07-31 15:25:00,89.55,89.6,89.52,89.55,63300.0,63.19,63.2253,63.1688,63.19,63300.0
2012-07-31 15:30:00,89.56,89.57,89.46,89.49,50800.0,63.1971,63.2041,63.1265,63.1477,50800.0
2012-07-31 15:35:00,89.49,89.5,89.41,89.44,61000.0,63.1477,63.1547,63.0912,63.1124,61000.0
2012-07-31 15:40:00,89.43,89.47,89.35,89.45,74700.0,63.1053,63.1336,63.0489,63.1194,74700.0
2012-07-31 15:45:00,89.44,89.48,89.37,89.39,67200.0,63.1124,63.1406,63.063,63.0771,67200.0
2012-07-31 15:50:00,89.4,89.51,89.4,89.5,103900.0,63.0842,63.1618,63.0842,63.1547,103900.0
2012-07-31 15:55:00,89.49,89.49,89.35,89.36,231000.0,63.1477,63.1477,63.0489,63.0559,231000.0
2012-08-01 09:30:00,89.54,89.69,89.32,89.62,187900.0,63.1829,63.2888,63.0277,63.2394,187900.0
2012-08-01 09:35:00,89.62,89.68,89.39,89.41,67700.0,63.2394,63.2817,63.0771,63.0912,67700.0
2012-08-01 09:40:00,89.41,89.56,89.37,89.46,67100.0,63.0912,63.1971,63.063,63.1265,67100.0
2012-08-01 09:45:00,89.47,89.54,89.37,89.49,93100.0,63.1336,63.1829,63.063,63.1477,93100.0
2012-08-01 09:50:00,89.48,89.52,89.44,89.52,35300.0,63.1406,63.1688,63.1124,63.1688,35300.0
2012-08-01 09:55:00,89.53,89.53,89.43,89.49,34800.0,63.1759,63.1759,63.1053,63.1477,34800.0
2012-08-01 10:00:00,89.49,89.53,89.42,89.5,53600.0,63.1477,63.1759,63.0983,63.1547,53600.0
2012-08-01 10:05:00,89.48,89.54,89.45,89.47,74900.0,63.1406,63.1829,63.1194,63.1336,74900.0
2012-08-01 10:10:00,89.47,89.52,89.4,89.4,73900.0,63.1336,63.1688,63.0842,63.0842,73900.0
2012-08-01 10:15:00,89.43,89.46,89.32,89.33,70400.0,63.1053,63.1265,63.0277,63.0348,70400.0
2012-08-01 10:20:00,89.36,89.41,89.3,89.37,48200.0,63.0559,63.0912,63.0136,63.063,48200.0
2012-08-01 10:25:00,89.38,89.5,89.37,89.48,33500.0,63.07,63.1547,63.063,63.1406,33500.0
2012-08-01 10:30:00,89.49,89.51,89.42,89.44,52500.0,63.1477,63.1618,63.0983,63.1124,52500.0
2012-08-01 10:35:00,89.45,89.52,89.44,89.45,50100.0,63.1194,63.1688,63.1124,63.1194,50100.0
2012-08-01 10:40:00,89.45,89.49,89.41,89.45,30600.0,63.1194,63.1477,63.0912,63.1194,30600.0
2012-08-01 10:45:00,89.46,89.51,89.45,89.48,27100.0,63.1265,63.1618,63.1194,63.1406,27100.0
2012-08-01 10:50:00,89.5,89.51,89.41,89.49,22400.0,63.1547,63.1618,63.0912,63.1477,22400.0
2012-08-01 10:55:00,89.48,89.57,89.47,89.52,28500.0,63.1406,63.2041,63.1336,63.1688,28500.0
2012-08-01 11:00:00,89.54,89.57,89.51,89.55,20800.0,63.1829,63.2041,63.1618,63.19,20800.0
2012-08-01 11:05:00,89.54,89.59,89.51,89.55,20400.0,63.1829,63.2182,63.1618,63.19,20400.0
2012-08-01 11:10:00,89.54,89.55,89.46,89.53,23900.0,63.1829,63.19,63.1265,63.1759,23900.0
2012-08-01 11:15:00,89.51,89.54,89.46,89.54,14900.0,63.1618,63.1829,63.1265,63.1829,14900.0
2012-08-01 11:20:00,89.54,89.54,89.49,89.52,17400.0,63.1829,63.1829,63.1477,63.1688,17400.0
2012-08-01 11:25:00,89.53,89.59,89.51,89.59,29100.0,63.1759,63.2182,63.1618,63.2182,29100.0
2012-08-01 11:30:00,89.6,89.66,89.53,89.63,35800.0,63.2253,63.2676,63.1759,63.2465,35800.0
2012-08-01 11:35:00,89.63,89.69,89.55,89.63,27600.0,63.2465,63.2888,63.19,63.2465,27600.0
2012-08-01 11:40:00,89.63,89.68,89.63,89.64,20100.0,63.2465,63.2817,63.2465,63.2535,20100.0
2012-08-01 11:45:00,89.64,89.64,89.58,89.6,24100.0,63.2535,63.2535,63.2112,63.2253,24100.0
2012-08-01 11:50:00,89.6,89.63,89.56,89.57,41900.0,63.2253,63.2465,63.1971,63.2041,41900.0
2012-08-01 11:55:00,89.56,89.62,89.56,89.61,31900.0,63.1971,63.2394,63.1971,63.2323,31900.0
2012-08-01 12:00:00,89.61,89.63,89.59,89.61,31900.0,63.2323,63.2465,63.2182,63.2323,31900.0
2012-08-01 12:05:00,89.61,89.62,89.58,89.6,31000.0,63.2323,63.2394,63.2112,63.2253,31000.0
2012-08-01 12:10:00,89.6,89.6,89.56,89.56,21100.0,63.2253,63.2253,63.1971,63.1971,21100.0
2012-08-01 12:15:00,89.56,89.57,89.5,89.56,47000.0,63.1971,63.2041,63.1547,63.1971,47000.0
2012-08-01 12:20:00,89.56,89.63,89.55,89.63,37100.0,63.1971,63.2465,63.19,63.2465,37100.0
2012-08-01 12:25:00,89.64,89.7,89.61,89.67,26800.0,63.2535,63.2959,63.2323,63.2747,26800.0
2012-08-01 12:30:00,89.67,89.71,89.63,89.68,45300.0,63.2747,63.3029,63.2465,63.2817,45300.0
2012-08-01 12:35:00,89.67,89.7,89.66,89.66,17200.0,63.2747,63.2959,63.2676,63.2676,17200.0
2012-08-01 12:40:00,89.66,89.67,89.6,89.64,19500.0,63.2676,63.2747,63.2253,63.2535,19500.0
2012-08-01 12:45:00,89.64,89.68,89.61,89.67,15000.0,63.2535,63.2817,63.2323,63.2747,15000.0
2012-08-01 12:50:00,89.68,89.72,89.65,89.7,25700.0,63.2817,63.31,63.2606,63.2959,25700.0
2012-08-01 12:55:00,89.67,89.71,89.65,89.68,29000.0,63.2747,63.3029,63.2606,63.2817,29000.0
2012-08-01 13:00:00,89.68,89.74,89.67,89.72,28400.0,63.2817,63.3241,63.2747,63.31,28400.0
2012-08-01 13:05:00,89.74,89.75,89.7,89.73,26300.0,63.3241,63.3311,63.2959,63.317,26300.0
2012-08-01 13:10:00,89.72,89.82,89.72,89.82,24900.0,63.31,63.3805,63.31,63.3805,24900.0
2012-08-01 13:15:00,89.81,89.84,89.79,89.84,18100.0,63.3735,63.3946,63.3594,63.3946,18100.0
2012-08-01 13:20:00,89.84,89.85,89.81,89.83,28300.0,63.3946,63.4017,63.3735,63.3876,28300.0
2012-08-01 13:25:00,89.83,89.85,89.74,89.78,55400.0,63.3876,63.4017,63.3241,63.3523,55400.0
2012-08-01 13:30:00,89.79,89.79,89.73,89.75,25100.0,63.3594,63.3594,63.317,63.3311,25100.0
2012-08-01 13:35:00,89.75,89.76,89.7,89.7,35000.0,63.3311,63.3382,63.2959,63.2959,35000.0
2012-08-01 13:40:00,89.7,89.71,89.66,89.7,34100.0,63.2959,63.3029,63.2676,63.2959,34100.0
2012-08-01 13:45:00,89.7,89.77,89.7,89.75,29100.0,63.2959,63.3452,63.2959,63.3311,29100.0
2012-08-01 13:50:00,89.74,89.77,89.72,89.77,27100.0,63.3241,63.3452,63.31,63.3452,27100.0
2012-08-01 13:55:00,89.76,89.82,89.76,89.8,64400.0,63.3382,63.3805,63.3382,63.3664,64400.0
2012-08-01 14:00:00,89.82,89.82,89.77,89.81,51600.0,63.3805,63.3805,63.3452,63.3735,51600.0
2012-08-01 14:05:00,89.81,89.85,89.76,89.84,35200.0,63.3735,63.4017,63.3382,63.3946,35200.0
2012-08-01 14:10:00,89.84,89.85,89.38,89.58,114500.0,63.3946,63.4017,63.07,63.2112,114500.0
2012-08-01 14:15:00,89.59,89.67,89.46,89.59,159100.0,63.2182,63.2747,63.1265,63.2182,159100.0
2012-08-01 14:20:00,89.58,89.71,89.54,89.57,54900.0,63.2112,63.3029,63.1829,63.2041,54900.0
2012-08-01 14:25:00,89.56,89.74,89.53,89.71,49100.0,63.1971,63.3241,63.1759,63.3029,49100.0
2012-08-01 14:30:00,89.73,89.74,89.52,89.56,40200.0,63.317,63.3241,63.1688,63.1971,40200.0
2012-08-01 14:35:00,89.56,89.67,89.53,89.61,28100.0,63.1971,63.2747,63.1759,63.2323,28100.0
2012-08-01 14:40:00,89.61,89.65,89.57,89.59,25500.0,63.2323,63.2606,63.2041,63.2182,25500.0
2012-08-01 14:45:00,89.59,89.59,89.49,89.57,47200.0,63.2182,63.2182,63.1477,63.2041,47200.0
2012-08-01 14:50:00,89.56,89.62,89.49,89.53,45000.0,63.1971,63.2394,63.1477,63.1759,45000.0
2012-08-01 14:55:00,89.56,89.61,89.53,89.59,35900.0,63.1971,63.2323,63.1759,63.2182,35900.0
2012-08-01 15:00:00,89.61,89.62,89.53,89.54,35000.0,63.2323,63.2394,63.1759,63.1829,35000.0
2012-08-01 15:05:00,89.55,89.69,89.55,89.66,41400.0,63.19,63.2888,63.19,63.2676,41400.0
2012-08-01 15:10:00,89.68,89.68,89.59,89.62,45300.0,63.2817,63.2817,63.2182,63.2394,45300.0
2012-08-01 15:15:00,89.6,89.65,89.59,89.61,29800.0,63.2253,63.2606,63.2182,63.2323,29800.0
2012-08-01 15:20:00,89.62,89.62,89.56,89.62,41700.0,63.2394,63.2394,63.1971,63.2394,41700.0
2012-08-01 15:25:00,89.6,89.7,89.59,89.65,73500.0,63.2253,63.2959,63.2182,63.2606,73500.0
2012-08-01 15:30:00,89.64,89.67,89.57,89.65,67300.0,63.2535,63.2747,63.2041,63.2606,67300.0
2012-08-01 15:35:00,89.65,89.67,89.58,89.61,73500.0,63.2606,63.2747,63.2112,63.2323,73500.0
2012-08-01 15:40:00,89.62,89.63,89.56,89.58,115700.0,63.2394,63.2465,63.1971,63.2112,115700.0
2012-08-01 15:45:00,89.57,89.64,89.5,89.58,103300.0,63.2041,63.2535,63.1547,63.2112,103300.0
2012-08-01 15:50:00,89.58,89.66,89.56,89.64,96200.0,63.2112,63.2676,63.1971,63.2535,96200.0
2012-08-01 15:55:00,89.63,89.63,89.43,89.43,178100.0,63.2465,63.2465,63.1053,63.1053,178100.0
2012-08-02 09:30:00,89.07,89.49,89.07,89.48,167100.0,62.8513,63.1477,62.8513,63.1406,167100.0
2012-08-02 09:35:00,89.47,89.5,89.21,89.27,135100.0,63.1336,63.1547,62.9501,62.9924,135100.0
2012-08-02 09:40:00,89.29,89.47,89.23,89.43,100500.0,63.0065,63.1336,62.9642,63.1053,100500.0
2012-08-02 09:45:00,89.42,89.53,89.4,89.48,88600.0,63.0983,63.1759,63.0842,63.1406,88600.0
2012-08-02 09:50:00,89.48,89.5,89.28,89.34,77400.0,63.1406,63.1547,62.9995,63.0418,77400.0
2012-08-02 09:55:00,89.34,89.45,89.33,89.45,33100.0,63.0418,63.1194,63.0348,63.1194,33100.0
2012-08-02 10:00:00,89.46,89.46,89.3,89.38,53900.0,63.1265,63.1265,63.0136,63.07,53900.0
2012-08-02 10:05:00,89.39,89.6,89.35,89.54,41200.0,63.0771,63.2253,63.0489,63.1829,41200.0
2012-08-02 10:10:00,89.54,89.55,89.46,89.51,41100.0,63.1829,63.19,63.1265,63.1618,41100.0
2012-08-02 10:15:00,89.51,89.53,89.39,89.42,35300.0,63.1618,63.1759,63.0771,63.0983,35300.0
2012-08-02 10:20:00,89.43,89.47,89.31,89.35,37000.0,63.1053,63.1336,63.0207,63.0489,37000.0
2012-08-02 10:25:00,89.36,89.55,89.36,89.5,38600.0,63.0559,63.19,63.0559,63.1547,38600.0
2012-08-02 10:30:00,89.49,89.49,89.36,89.42,36300.0,63.1477,63.1477,63.0559,63.0983,36300.0
2012-08-02 10:35:00,89.41,89.48,89.37,89.39,31300.0,63.0912,63.1406,63.063,63.0771,31300.0
2012-08-02 10:40:00,89.38,89.46,89.35,89.42,51000.0,63.07,63.1265,63.0489,63.0983,51000.0
2012-08-02 10:45:00,89.46,89.52,89.42,89.47,28100.0,63.1265,63.1688,63.0983,63.1336,28100.0
2012-08-02 10:50:00,89.47,89.5,89.38,89.39,35900.0,63.1336,63.1547,63.07,63.0771,35900.0
2012-08-02 10:55:00,89.4,89.48,89.25,89.35,99000.0,63.0842,63.1406,62.9783,63.0489,99000.0
2012-08-02 11:00:00,89.36,89.41,89.18,89.22,48800.0,63.0559,63.0912,62.9289,62.9571,48800.0
2012-08-02 11:05:00,89.23,89.25,89.08,89.16,82700.0,62.9642,62.9783,62.8584,62.9148,82700.0
2012-08-02 11:10:00,89.15,89.18,89.09,89.1,39400.0,62.9078,62.9289,62.8654,62.8725,39400.0
2012-08-02 11:15:00,89.09,89.16,89.0,89.1,60600.0,62.8654,62.9148,62.8019,62.8725,60600.0
2012-08-02 11:20:00,89.08,89.09,88.97,89.05,39900.0,62.8584,62.8654,62.7807,62.8372,39900.0
2012-08-02 11:25:00,89.02,89.17,88.99,89.17,36900.0,62.816,62.9219,62.7948,62.9219,36900.0
2012-08-02 11:30:00,89.15,89.16,89.01,89.03,36600.0,62.9078,62.9148,62.809,62.8231,36600.0
2012-08-02 11:35:00,89.04,89.07,88.86,88.88,35500.0,62.8301,62.8513,62.7031,62.7172,35500.0
2012-08-02 11:40:00,88.87,88.91,88.68,88.74,68300.0,62.7102,62.7384,62.5761,62.6184,68300.0
2012-08-02 11:45:00,88.74,88.74,88.64,88.68,46400.0,62.6184,62.6184,62.5479,62.5761,46400.0
2012-08-02 11:50:00,88.69,88.72,88.56,88.65,63700.0,62.5832,62.6043,62.4914,62.5549,63700.0
2012-08-02 11:55:00,88.65,88.74,88.62,88.69,48400.0,62.5549,62.6184,62.5338,62.5832,48400.0
2012-08-02 12:00:00,88.7,88.77,88.67,88.71,35200.0,62.5902,62.6396,62.569,62.5973,35200.0
2012-08-02 12:05:00,88.7,88.78,88.67,88.76,29900.0,62.5902,62.6467,62.569,62.6326,29900.0
2012-08-02 12:10:00,88.77,88.78,88.68,88.73,23000.0,62.6396,62.6467,62.5761,62.6114,23000.0
2012-08-02 12:15:00,88.72,88.78,88.7,88.77,38000.0,62.6043,62.6467,62.5902,62.6396,38000.0
2012-08-02 12:20:00,88.78,88.85,88.75,88.8,48300.0,62.6467,62.6961,62.6255,62.6608,48300.0
2012-08-02 12:25:00,88.81,88.82,88.75,88.81,38400.0,62.6678,62.6749,62.6255,62.6678,38400.0
2012-08-02 12:30:00,88.81,88.82,88.57,88.61,46000.0,62.6678,62.6749,62.4985,62.5267,46000.0
2012-08-02 12:35:00,88.61,88.72,88.61,88.72,37200.0,62.5267,62.6043,62.5267,62.6043,37200.0
2012-08-02 12:40:00,88.73,88.82,88.72,88.8,45500.0,62.6114,62.6749,62.6043,62.6608,45500.0
2012-08-02 12:45:00,88.79,88.96,88.77,88.96,69400.0,62.6537,62.7737,62.6396,62.7737,69400.0
2012-08-02 12:50:00,88.95,89.05,88.95,89.01,60200.0,62.7666,62.8372,62.7666,62.809,60200.0
2012-08-02 12:55:00,89.02,89.11,89.0,89.01,84100.0,62.816,62.8795,62.8019,62.809,84100.0
2012-08-02 13:00:00,89.0,89.07,89.0,89.05,26400.0,62.8019,62.8513,62.8019,62.8372,26400.0
2012-08-02 13:05:00,89.04,89.11,89.02,89.1,38800.0,62.8301,62.8795,62.816,62.8725,38800.0
2012-08-02 13:10:00,89.11,89.14,89.09,89.1,28600.0,62.8795,62.9007,62.8654,62.8725,28600.0
2012-08-02 13:15:00,89.09,89.11,89.03,89.1,17500.0,62.8654,62.8795,62.8231,62.8725,17500.0
2012-08-02 13:20:00,89.11,89.14,89.09,89.13,16900.0,62.8795,62.9007,62.8654,62.8936,16900.0
2012-08-02 13:25:00,89.13,89.2,89.12,89.17,15100.0,62.8936,62.943,62.8866,62.9219,15100.0
2012-08-02 13:30:00,89.18,89.18,89.08,89.16,35700.0,62.9289,62.9289,62.8584,62.9148,35700.0
2012-08-02 13:35:00,89.16,89.17,89.04,89.05,17100.0,62.9148,62.9219,62.8301,62.8372,17100.0
2012-08-02 13:40:00,89.07,89.13,89.04,89.09,21400.0,62.8513,62.8936,62.8301,62.8654,21400.0
2012-08-02 13:45:00,89.08,89.18,89.07,89.12,25600.0,62.8584,62.9289,62.8513,62.8866,25600.0
2012-08-02 13:50:00,89.11,89.21,89.1,89.17,27200.0,62.8795,62.9501,62.8725,62.9219,27200.0
2012-08-02 13:55:00,89.17,89.19,89.12,89.14,24200.0,62.9219,62.936,62.8866,62.9007,24200.0
2012-08-02 14:00:00,89.12,89.16,89.1,89.14,32300.0,62.8866,62.9148,62.8725,62.9007,32300.0
2012-08-02 14:05:00,89.13,89.15,89.11,89.12,23800.0,62.8936,62.9078,62.8795,62.8866,23800.0
2012-08-02 14:10:00,89.12,89.18,89.1,89.17,25300.0,62.8866,62.9289,62.8725,62.9219,25300.0
2012-08-02 14:15:00,89.17,89.2,89.14,89.18,22800.0,62.9219,62.943,62.9007,62.9289,22800.0
2012-08-02 14:20:00,89.19,89.25,89.19,89.25,21100.0,62.936,62.9783,62.936,62.9783,21100.0
2012-08-02 14:25:00,89.25,89.3,89.2,89.2,28600.0,62.9783,63.0136,62.943,62.943,28600.0
2012-08-02 14:30:00,89.19,89.23,89.13,89.15,42700.0,62.936,62.9642,62.8936,62.9078,42700.0
2012-08-02 14:35:00,89.16,89.34,89.16,89.3,64700.0,62.9148,63.0418,62.9148,63.0136,64700.0
2012-08-02 14:40:00,89.3,89.34,89.28,89.31,32800.0,63.0136,63.0418,62.9995,63.0207,32800.0
2012-08-02 14:45:00,89.32,89.36,89.29,89.32,26700.0,63.0277,63.0559,63.0065,63.0277,26700.0
2012-08-02 14:50:00,89.31,89.32,89.21,89.26,28600.0,63.0207,63.0277,62.9501,62.9854,28600.0
2012-08-02 14:55:00,89.29,89.37,89.26,89.28,26400.0,63.0065,63.063,62.9854,62.9995,26400.0
2012-08-02 15:00:00,89.29,89.35,89.28,89.33,27200.0,63.0065,63.0489,62.9995,63.0348,27200.0
2012-08-02 15:05:00,89.34,89.37,89.31,89.34,54800.0,63.0418,63.063,63.0207,63.0418,54800.0
2012-08-02 15:10:00,89.36,89.55,89.35,89.5,87900.0,63.0559,63.19,63.0489,63.1547,87900.0
2012-08-02 15:15:00,89.51,89.61,89.49,89.57,114800.0,63.1618,63.2323,63.1477,63.2041,114800.0
2012-08-02 15:20:00,89.57,89.59,89.47,89.51,52600.0,63.2041,63.2182,63.1336,63.1618,52600.0
2012-08-02 15:25:00,89.52,89.55,89.47,89.47,37500.0,63.1688,63.19,63.1336,63.1336,37500.0
2012-08-02 15:30:00,89.47,89.57,89.45,89.54,55700.0,63.1336,63.2041,63.1194,63.1829,55700.0
2012-08-02 15:35:00,89.54,89.59,89.47,89.51,49800.0,63.1829,63.2182,63.1336,63.1618,49800.0
2012-08-02 15:40:00,89.52,89.55,89.44,89.51,84900.0,63.1688,63.19,63.1124,63.1618,84900.0
2012-08-02 15:45:00,89.51,89.56,89.46,89.5,70700.0,63.1618,63.1971,63.1265,63.1547,70700.0
2012-08-02 15:50:00,89.51,89.6,89.5,89.6,85600.0,63.1618,63.2253,63.1547,63.2253,85600.0
2012-08-02 15:55:00,89.61,89.69,89.52,89.59,204100.0,63.2323,63.2888,63.1688,63.2182,204100.0
2012-08-03 09:30:00,90.17,90.21,89.36,89.55,245600.0,63.6275,63.6557,63.0559,63.19,245600.0
2012-08-03 09:35:00,89.52,89.87,89.51,89.8,113300.0,63.1688,63.4158,63.1618,63.3664,113300.0
2012-08-03 09:40:00,89.84,89.84,89.29,89.48,125400.0,63.3946,63.3946,63.0065,63.1406,125400.0
2012-08-03 09:45:00,89.55,89.71,89.4,89.5,88500.0,63.19,63.3029,63.0842,63.1547,88500.0
2012-08-03 09:50:00,89.52,90.0,89.5,89.99,121400.0,63.1688,63.5075,63.1547,63.5005,121400.0
2012-08-03 09:55:00,89.95,90.13,89.95,90.1,71100.0,63.4723,63.5993,63.4723,63.5781,71100.0
2012-08-03 10:00:00,90.09,90.36,90.07,90.3,127300.0,63.5711,63.7616,63.5569,63.7192,127300.0
2012-08-03 10:05:00,90.3,90.34,90.23,90.27,94200.0,63.7192,63.7475,63.6698,63.6981,94200.0
2012-08-03 10:10:00,90.27,90.35,90.23,90.26,96300.0,63.6981,63.7545,63.6698,63.691,96300.0
2012-08-03 10:15:00,90.28,90.29,90.22,90.22,57600.0,63.7051,63.7122,63.6628,63.6628,57600.0
2012-08-03 10:20:00,90.24,90.27,90.18,90.27,58600.0,63.6769,63.6981,63.6346,63.6981,58600.0
2012-08-03 10:25:00,90.27,90.34,90.26,90.31,43100.0,63.6981,63.7475,63.691,63.7263,43100.0
2012-08-03 10:30:00,90.32,90.34,90.16,90.2,23500.0,63.7333,63.7475,63.6204,63.6487,23500.0
2012-08-03 10:35:00,90.2,90.2,90.02,90.08,55600.0,63.6487,63.6487,63.5217,63.564,55600.0
2012-08-03 10:40:00,90.08,90.11,90.01,90.03,52200.0,63.564,63.5852,63.5146,63.5287,52200.0
2012-08-03 10:45:00,90.03,90.04,89.95,89.98,52600.0,63.5287,63.5358,63.4723,63.4934,52600.0
2012-08-03 10:50:00,89.97,89.98,89.83,89.87,56300.0,63.4864,63.4934,63.3876,63.4158,56300.0
2012-08-03 10:55:00,89.88,89.95,89.88,89.91,33000.0,63.4229,63.4723,63.4229,63.444,33000.0
2012-08-03 11:00:00,89.91,89.92,89.88,89.9,30900.0,63.444,63.4511,63.4229,63.437,30900.0
2012-08-03 11:05:00,89.9,89.92,89.83,89.84,43900.0,63.437,63.4511,63.3876,63.3946,43900.0
2012-08-03 11:10:00,89.84,89.9,89.79,89.86,52600.0,63.3946,63.437,63.3594,63.4088,52600.0
2012-08-03 11:15:00,89.86,89.95,89.83,89.91,45000.0,63.4088,63.4723,63.3876,63.444,45000.0
2012-08-03 11:20:00,89.91,89.95,89.89,89.92,38600.0,63.444,63.4723,63.4299,63.4511,38600.0
2012-08-03 11:25:00,89.92,89.92,89.83,89.86,56400.0,63.4511,63.4511,63.3876,63.4088,56400.0
2012-08-03 11:30:00,89.87,89.99,89.86,89.95,61900.0,63.4158,63.5005,63.4088,63.4723,61900.0
2012-08-03 11:35:00,89.96,89.98,89.92,89.93,49700.0,63.4793,63.4934,63.4511,63.4581,49700.0
2012-08-03 11:40:00,89.91,89.92,89.83,89.87,36200.0,63.444,63.4511,63.3876,63.4158,36200.0
2012-08-03 11:45:00,89.86,89.86,89.81,89.84,37200.0,63.4088,63.4088,63.3735,63.3946,37200.0
2012-08-03 11:50:00,89.84,89.86,89.79,89.86,27000.0,63.3946,63.4088,63.3594,63.4088,27000.0
2012-08-03 11:55:00,89.86,89.86,89.81,89.85,30200.0,63.4088,63.4088,63.3735,63.4017,30200.0
2012-08-03 12:00:00,89.84,89.89,89.82,89.86,21200.0,63.3946,63.4299,63.3805,63.4088,21200.0
2012-08-03 12:05:00,89.86,89.9,89.84,89.87,21500.0,63.4088,63.437,63.3946,63.4158,21500.0
2012-08-03 12:10:00,89.87,89.89,89.85,89.88,17500.0,63.4158,63.4299,63.4017,63.4229,17500.0
2012-08-03 12:15:00,89.87,89.94,89.86,89.9,33500.0,63.4158,63.4652,63.4088,63.437,33500.0
2012-08-03 12:20:00,89.9,89.91,89.88,89.9,27000.0,63.437,63.444,63.4229,63.437,27000.0
2012-08-03 12:25:00,89.9,89.94,89.89,89.93,35200.0,63.437,63.4652,63.4299,63.4581,35200.0
2012-08-03 12:30:00,89.93,89.95,89.89,89.92,31200.0,63.4581,63.4723,63.4299,63.4511,31200.0
2012-08-03 12:35:00,89.92,89.97,89.91,89.96,26900.0,63.4511,63.4864,63.444,63.4793,26900.0
2012-08-03 12:40:00,89.96,90.02,89.96,89.98,30700.0,63.4793,63.5217,63.4793,63.4934,30700.0
2012-08-03 12:45:00,89.98,90.0,89.92,89.94,22000.0,63.4934,63.5075,63.4511,63.4652,22000.0
2012-08-03 12:50:00,89.94,89.98,89.93,89.94,19400.0,63.4652,63.4934,63.4581,63.4652,19400.0
2012-08-03 12:55:00,89.94,90.02,89.93,89.96,27600.0,63.4652,63.5217,63.4581,63.4793,27600.0
2012-08-03 13:00:00,89.94,89.97,89.9,89.97,22800.0,63.4652,63.4864,63.437,63.4864,22800.0
2012-08-03 13:05:00,89.95,90.0,89.92,89.98,21600.0,63.4723,63.5075,63.4511,63.4934,21600.0
2012-08-03 13:10:00,89.98,90.02,89.94,90.0,36900.0,63.4934,63.5217,63.4652,63.5075,36900.0
2012-08-03 13:15:00,89.99,90.03,89.99,90.01,22800.0,63.5005,63.5287,63.5005,63.5146,22800.0
2012-08-03 13:20:00,90.02,90.06,90.01,90.04,29000.0,63.5217,63.5499,63.5146,63.5358,29000.0
2012-08-03 13:25:00,90.04,90.08,90.03,90.08,37400.0,63.5358,63.564,63.5287,63.564,37400.0
2012-08-03 13:30:00,90.08,90.08,90.02,90.06,25400.0,63.564,63.564,63.5217,63.5499,25400.0
2012-08-03 13:35:00,90.06,90.06,90.01,90.05,13800.0,63.5499,63.5499,63.5146,63.5428,13800.0
2012-08-03 13:40:00,90.05,90.07,90.03,90.06,21600.0,63.5428,63.5569,63.5287,63.5499,21600.0
2012-08-03 13:45:00,90.07,90.08,89.95,89.96,26800.0,63.5569,63.564,63.4723,63.4793,26800.0
2012-08-03 13:50:00,89.96,89.97,89.93,89.94,36500.0,63.4793,63.4864,63.4581,63.4652,36500.0
2012-08-03 13:55:00,89.94,89.97,89.93,89.94,29600.0,63.4652,63.4864,63.4581,63.4652,29600.0
2012-08-03 14:00:00,89.95,89.97,89.92,89.96,29400.0,63.4723,63.4864,63.4511,63.4793,29400.0
2012-08-03 14:05:00,89.96,89.98,89.92,89.92,35800.0,63.4793,63.4934,63.4511,63.4511,35800.0
2012-08-03 14:10:00,89.92,89.96,89.92,89.94,19000.0,63.4511,63.4793,63.4511,63.4652,19000.0
2012-08-03 14:15:00,89.95,89.97,89.94,89.96,23700.0,63.4723,63.4864,63.4652,63.4793,23700.0
2012-08-03 14:20:00,89.97,90.0,89.95,89.98,23700.0,63.4864,63.5075,63.4723,63.4934,23700.0
2012-08-03 14:25:00,89.97,89.99,89.92,89.98,31600.0,63.4864,63.5005,63.4511,63.4934,31600.0
2012-08-03 14:30:00,89.98,90.0,89.93,89.94,34400.0,63.4934,63.5075,63.4581,63.4652,34400.0
2012-08-03 14:35:00,89.93,89.93,89.86,89.87,52000.0,63.4581,63.4581,63.4088,63.4158,52000.0
2012-08-03 14:40:00,89.88,89.88,89.83,89.85,34800.0,63.4229,63.4229,63.3876,63.4017,34800.0
2012-08-03 14:45:00,89.85,89.85,89.76,89.76,53700.0,63.4017,63.4017,63.3382,63.3382,53700.0
2012-08-03 14:50:00,89.77,89.77,89.63,89.65,93800.0,63.3452,63.3452,63.2465,63.2606,93800.0
2012-08-03 14:55:00,89.65,89.66,89.59,89.61,56100.0,63.2606,63.2676,63.2182,63.2323,56100.0
2012-08-03 15:00:00,89.63,89.69,89.62,89.67,67500.0,63.2465,63.2888,63.2394,63.2747,67500.0
2012-08-03 15:05:00,89.66,89.67,89.61,89.63,63200.0,63.2676,63.2747,63.2323,63.2465,63200.0
2012-08-03 15:10:00,89.62,89.63,89.6,89.61,50500.0,63.2394,63.2465,63.2253,63.2323,50500.0
2012-08-03 15:15:00,89.61,89.62,89.56,89.57,60000.0,63.2323,63.2394,63.1971,63.2041,60000.0
2012-08-03 15:20:00,89.57,89.59,89.56,89.56,58000.0,63.2041,63.2182,63.1971,63.1971,58000.0
2012-08-03 15:25:00,89.58,89.6,89.56,89.59,34300.0,63.2112,63.2253,63.1971,63.2182,34300.0
2012-08-03 15:30:00,89.59,89.64,89.57,89.61,67300.0,63.2182,63.2535,63.2041,63.2323,67300.0
2012-08-03 15:35:00,89.61,89.65,89.58,89.64,70300.0,63.2323,63.2606,63.2112,63.2535,70300.0
2012-08-03 15:40:00,89.65,89.71,89.64,89.68,113100.0,63.2606,63.3029,63.2535,63.2817,113100.0
2012-08-03 15:45:00,89.68,89.69,89.62,89.65,158400.0,63.2817,63.2888,63.2394,63.2606,158400.0
2012-08-03 15:50:00,89.64,89.65,89.56,89.62,117300.0,63.2535,63.2606,63.1971,63.2394,117300.0
2012-08-03 15:55:00,89.62,89.68,89.56,89.6,365800.0,63.2394,63.2817,63.1971,63.2253,365800.0
2012-08-06 09:30:00,89.77,89.93,89.5,89.69,111800.0,63.3452,63.4581,63.1547,63.2888,111800.0
2012-08-06 09:35:00,89.69,89.92,89.69,89.86,42400.0,63.2888,63.4511,63.2888,63.4088,42400.0
2012-08-06 09:40:00,89.88,89.93,89.8,89.86,47800.0,63.4229,63.4581,63.3664,63.4088,47800.0
2012-08-06 09:45:00,89.86,89.96,89.83,89.96,39400.0,63.4088,63.4793,63.3876,63.4793,39400.0
2012-08-06 09:50:00,89.97,90.05,89.91,90.05,42100.0,63.4864,63.5428,63.444,63.5428,42100.0
2012-08-06 09:55:00,90.02,90.07,90.0,90.02,36000.0,63.5217,63.5569,63.5075,63.5217,36000.0
2012-08-06 10:00:00,90.02,90.09,90.01,90.07,45000.0,63.5217,63.5711,63.5146,63.5569,45000.0
2012-08-06 10:05:00,90.08,90.1,90.01,90.04,29600.0,63.564,63.5781,63.5146,63.5358,29600.0
2012-08-06 10:10:00,90.06,90.09,90.01,90.02,26100.0,63.5499,63.5711,63.5146,63.5217,26100.0
2012-08-06 10:15:00,90.02,90.18,90.01,90.15,38600.0,63.5217,63.6346,63.5146,63.6134,38600.0
2012-08-06 10:20:00,90.16,90.25,90.15,90.18,52900.0,63.6204,63.684,63.6134,63.6346,52900.0
2012-08-06 10:25:00,90.19,90.27,90.18,90.27,32900.0,63.6416,63.6981,63.6346,63.6981,32900.0
2012-08-06 10:30:00,90.27,90.29,90.2,90.23,33800.0,63.6981,63.7122,63.6487,63.6698,33800.0
2012-08-06 10:35:00,90.23,90.24,90.11,90.11,41300.0,63.6698,63.6769,63.5852,63.5852,41300.0
2012-08-06 10:40:00,90.12,90.23,89.96,90.17,63600.0,63.5922,63.6698,63.4793,63.6275,63600.0
2012-08-06 10:45:00,90.17,90.25,90.15,90.23,28600.0,63.6275,63.684,63.6134,63.6698,28600.0
2012-08-06 10:50:00,90.23,90.27,90.2,90.25,29300.0,63.6698,63.6981,63.6487,63.684,29300.0
2012-08-06 10:55:00,90.24,90.28,90.22,90.22,32200.0,63.6769,63.7051,63.6628,63.6628,32200.0
2012-08-06 11:00:00,90.23,90.23,90.14,90.18,41100.0,63.6698,63.6698,63.6063,63.6346,41100.0
2012-08-06 11:05:00,90.18,90.24,90.18,90.22,35500.0,63.6346,63.6769,63.6346,63.6628,35500.0
2012-08-06 11:10:00,90.22,90.3,90.19,90.28,41100.0,63.6628,63.7192,63.6416,63.7051,41100.0
2012-08-06 11:15:00,90.29,90.3,90.25,90.3,27100.0,63.7122,63.7192,63.684,63.7192,27100.0
2012-08-06 11:20:00,90.3,90.41,90.29,90.4,65300.0,63.7192,63.7969,63.7122,63.7898,65300.0
2012-08-06 11:25:00,90.4,90.43,90.35,90.36,40300.0,63.7898,63.811,63.7545,63.7616,40300.0
2012-08-06 11:30:00,90.35,90.38,90.3,90.35,37400.0,63.7545,63.7757,63.7192,63.7545,37400.0
2012-08-06 11:35:00,90.35,90.39,90.31,90.36,27600.0,63.7545,63.7827,63.7263,63.7616,27600.0
2012-08-06 11:40:00,90.36,90.39,90.33,90.35,26200.0,63.7616,63.7827,63.7404,63.7545,26200.0
2012-08-06 11:45:00,90.34,90.41,90.32,90.36,32300.0,63.7475,63.7969,63.7333,63.7616,32300.0
2012-08-06 11:50:00,90.36,90.41,90.35,90.4,14500.0,63.7616,63.7969,63.7545,63.7898,14500.0
2012-08-06 11:55:00,90.41,90.41,90.35,90.38,25200.0,63.7969,63.7969,63.7545,63.7757,25200.0
2012-08-06 12:00:00,90.38,90.39,90.23,90.24,38100.0,63.7757,63.7827,63.6698,63.6769,38100.0
2012-08-06 12:05:00,90.23,90.28,90.21,90.23,62100.0,63.6698,63.7051,63.6557,63.6698,62100.0
2012-08-06 12:10:00,90.23,90.24,90.21,90.24,29000.0,63.6698,63.6769,63.6557,63.6769,29000.0
2012-08-06 12:15:00,90.25,90.26,90.19,90.25,34200.0,63.684,63.691,63.6416,63.684,34200.0
2012-08-06 12:20:00,90.25,90.28,90.21,90.23,17800.0,63.684,63.7051,63.6557,63.6698,17800.0
2012-08-06 12:25:00,90.23,90.26,90.18,90.25,43200.0,63.6698,63.691,63.6346,63.684,43200.0
2012-08-06 12:30:00,90.25,90.26,90.18,90.2,30600.0,63.684,63.691,63.6346,63.6487,30600.0
2012-08-06 12:35:00,90.2,90.25,90.19,90.25,27900.0,63.6487,63.684,63.6416,63.684,27900.0
2012-08-06 12:40:00,90.25,90.27,90.23,90.25,22300.0,63.684,63.6981,63.6698,63.684,22300.0
2012-08-06 12:45:00,90.24,90.26,90.23,90.25,18100.0,63.6769,63.691,63.6698,63.684,18100.0
2012-08-06 12:50:00,90.25,90.34,90.24,90.34,52900.0,63.684,63.7475,63.6769,63.7475,52900.0
2012-08-06 12:55:00,90.34,90.36,90.32,90.34,37200.0,63.7475,63.7616,63.7333,63.7475,37200.0
2012-08-06 13:00:00,90.34,90.36,90.32,90.36,24300.0,63.7475,63.7616,63.7333,63.7616,24300.0
2012-08-06 13:05:00,90.36,90.37,90.32,90.33,57800.0,63.7616,63.7686,63.7333,63.7404,57800.0
2012-08-06 13:10:00,90.33,90.36,90.33,90.36,32800.0,63.7404,63.7616,63.7404,63.7616,32800.0
2012-08-06 13:15:00,90.35,90.37,90.33,90.34,22600.0,63.7545,63.7686,63.7404,63.7475,22600.0
2012-08-06 13:20:00,90.34,90.35,90.31,90.31,21900.0,63.7475,63.7545,63.7263,63.7263,21900.0
2012-08-06 13:25:00,90.32,90.33,90.29,90.29,21500.0,63.7333,63.7404,63.7122,63.7122,21500.0
2012-08-06 13:30:00,90.29,90.32,90.29,90.32,15400.0,63.7122,63.7333,63.7122,63.7333,15400.0
2012-08-06 13:35:00,90.32,90.32,90.21,90.22,23300.0,63.7333,63.7333,63.6557,63.6628,23300.0
2012-08-06 13:40:00,90.22,90.28,90.19,90.2,29200.0,63.6628,63.7051,63.6416,63.6487,29200.0
2012-08-06 13:45:00,90.21,90.21,90.17,90.18,23700.0,63.6557,63.6557,63.6275,63.6346,23700.0
2012-08-06 13:50:00,90.19,90.2,90.15,90.17,29000.0,63.6416,63.6487,63.6134,63.6275,29000.0
2012-08-06 13:55:00,90.16,90.19,90.15,90.15,25600.0,63.6204,63.6416,63.6134,63.6134,25600.0
2012-08-06 14:00:00,90.15,90.22,90.14,90.17,20900.0,63.6134,63.6628,63.6063,63.6275,20900.0
2012-08-06 14:05:00,90.18,90.21,90.16,90.17,33500.0,63.6346,63.6557,63.6204,63.6275,33500.0
2012-08-06 14:10:00,90.18,90.2,90.17,90.18,16900.0,63.6346,63.6487,63.6275,63.6346,16900.0
2012-08-06 14:15:00,90.17,90.18,90.13,90.16,25000.0,63.6275,63.6346,63.5993,63.6204,25000.0
2012-08-06 14:20:00,90.17,90.18,90.12,90.14,16000.0,63.6275,63.6346,63.5922,63.6063,16000.0
2012-08-06 14:25:00,90.14,90.17,90.12,90.14,19800.0,63.6063,63.6275,63.5922,63.6063,19800.0
2012-08-06 14:30:00,90.14,90.17,90.13,90.16,25500.0,63.6063,63.6275,63.5993,63.6204,25500.0
2012-08-06 14:35:00,90.14,90.17,90.13,90.15,34400.0,63.6063,63.6275,63.5993,63.6134,34400.0
2012-08-06 14:40:00,90.16,90.18,90.12,90.14,64500.0,63.6204,63.6346,63.5922,63.6063,64500.0
2012-08-06 14:45:00,90.14,90.22,90.13,90.2,41700.0,63.6063,63.6628,63.5993,63.6487,41700.0
2012-08-06 14:50:00,90.19,90.24,90.15,90.15,25800.0,63.6416,63.6769,63.6134,63.6134,25800.0
2012-08-06 14:55:00,90.15,90.16,90.12,90.14,14500.0,63.6134,63.6204,63.5922,63.6063,14500.0
2012-08-06 15:00:00,90.15,90.2,90.15,90.17,23900.0,63.6134,63.6487,63.6134,63.6275,23900.0
2012-08-06 15:05:00,90.18,90.18,90.11,90.12,30600.0,63.6346,63.6346,63.5852,63.5922,30600.0
2012-08-06 15:10:00,90.12,90.15,90.1,90.12,24100.0,63.5922,63.6134,63.5781,63.5922,24100.0
2012-08-06 15:15:00,90.12,90.12,90.07,90.1,34300.0,63.5922,63.5922,63.5569,63.5781,34300.0
2012-08-06 15:20:00,90.1,90.1,90.05,90.06,59000.0,63.5781,63.5781,63.5428,63.5499,59000.0
2012-08-06 15:25:00,90.05,90.09,90.01,90.06,31200.0,63.5428,63.5711,63.5146,63.5499,31200.0
2012-08-06 15:30:00,90.06,90.07,89.99,90.05,73600.0,63.5499,63.5569,63.5005,63.5428,73600.0
2012-08-06 15:35:00,90.06,90.08,90.01,90.05,112800.0,63.5499,63.564,63.5146,63.5428,112800.0
2012-08-06 15:40:00,90.05,90.06,90.02,90.04,66600.0,63.5428,63.5499,63.5217,63.5358,66600.0
2012-08-06 15:45:00,90.04,90.04,89.94,90.0,88900.0,63.5358,63.5358,63.4652,63.5075,88900.0
2012-08-06 15:50:00,89.99,89.99,89.92,89.94,90600.0,63.5005,63.5005,63.4511,63.4652,90600.0
2012-08-06 15:55:00,89.94,89.94,89.64,89.7,275600.0,63.4652,63.4652,63.2535,63.2959,275600.0
2012-08-07 09:30:00,89.71,90.0,89.71,89.92,188200.0,63.3029,63.5075,63.3029,63.4511,188200.0
2012-08-07 09:35:00,89.92,90.12,89.86,89.91,89600.0,63.4511,63.5922,63.4088,63.444,89600.0
2012-08-07 09:40:00,89.87,90.11,89.87,90.02,69100.0,63.4158,63.5852,63.4158,63.5217,69100.0
2012-08-07 09:45:00,89.98,90.1,89.97,90.0,82800.0,63.4934,63.5781,63.4864,63.5075,82800.0
2012-08-07 09:50:00,89.99,90.05,89.5,89.59,166900.0,63.5005,63.5428,63.1547,63.2182,166900.0
2012-08-07 09:55:00,89.61,89.81,89.5,89.79,47000.0,63.2323,63.3735,63.1547,63.3594,47000.0
2012-08-07 10:00:00,89.81,89.85,89.65,89.67,63200.0,63.3735,63.4017,63.2606,63.2747,63200.0
2012-08-07 10:05:00,89.67,89.84,89.66,89.78,68200.0,63.2747,63.3946,63.2676,63.3523,68200.0
2012-08-07 10:10:00,89.79,89.9,89.75,89.85,73000.0,63.3594,63.437,63.3311,63.4017,73000.0
2012-08-07 10:15:00,89.86,89.94,89.81,89.85,62400.0,63.4088,63.4652,63.3735,63.4017,62400.0
2012-08-07 10:20:00,89.84,89.91,89.82,89.85,47600.0,63.3946,63.444,63.3805,63.4017,47600.0
2012-08-07 10:25:00,89.85,89.94,89.85,89.9,48100.0,63.4017,63.4652,63.4017,63.437,48100.0
2012-08-07 10:30:00,89.9,89.94,89.86,89.86,28200.0,63.437,63.4652,63.4088,63.4088,28200.0
2012-08-07 10:35:00,89.86,89.89,89.81,89.86,51400.0,63.4088,63.4299,63.3735,63.4088,51400.0
2012-08-07 10:40:00,89.86,89.87,89.8,89.81,38000.0,63.4088,63.4158,63.3664,63.3735,38000.0
2012-08-07 10:45:00,89.83,89.87,89.71,89.73,44700.0,63.3876,63.4158,63.3029,63.317,44700.0
2012-08-07 10:50:00,89.72,89.76,89.66,89.74,56200.0,63.31,63.3382,63.2676,63.3241,56200.0
2012-08-07 10:55:00,89.74,89.78,89.71,89.78,39200.0,63.3241,63.3523,63.3029,63.3523,39200.0
2012-08-07 11:00:00,89.79,89.8,89.69,89.71,29900.0,63.3594,63.3664,63.2888,63.3029,29900.0
2012-08-07 11:05:00,89.71,89.79,89.68,89.75,31300.0,63.3029,63.3594,63.2817,63.3311,31300.0
2012-08-07 11:10:00,89.77,89.79,89.64,89.66,73400.0,63.3452,63.3594,63.2535,63.2676,73400.0
2012-08-07 11:15:00,89.67,89.73,89.65,89.67,27700.0,63.2747,63.317,63.2606,63.2747,27700.0
2012-08-07 11:20:00,89.67,89.69,89.54,89.6,48900.0,63.2747,63.2888,63.1829,63.2253,48900.0
2012-08-07 11:25:00,89.6,89.66,89.59,89.64,43000.0,63.2253,63.2676,63.2182,63.2535,43000.0
2012-08-07 11:30:00,89.64,89.77,89.64,89.72,41000.0,63.2535,63.3452,63.2535,63.31,41000.0
2012-08-07 11:35:00,89.74,89.76,89.67,89.7,36500.0,63.3241,63.3382,63.2747,63.2959,36500.0
2012-08-07 11:40:00,89.7,89.77,89.64,89.74,61600.0,63.2959,63.3452,63.2535,63.3241,61600.0
2012-08-07 11:45:00,89.75,89.77,89.73,89.76,24700.0,63.3311,63.3452,63.317,63.3382,24700.0
2012-08-07 11:50:00,89.77,89.79,89.69,89.71,46500.0,63.3452,63.3594,63.2888,63.3029,46500.0
2012-08-07 11:55:00,89.71,89.73,89.59,89.61,65500.0,63.3029,63.317,63.2182,63.2323,65500.0
2012-08-07 12:00:00,89.62,89.69,89.61,89.66,29700.0,63.2394,63.2888,63.2323,63.2676,29700.0
2012-08-07 12:05:00,89.67,89.67,89.59,89.63,32700.0,63.2747,63.2747,63.2182,63.2465,32700.0
2012-08-07 12:10:00,89.62,89.64,89.52,89.53,55400.0,63.2394,63.2535,63.1688,63.1759,55400.0
2012-08-07 12:15:00,89.53,89.63,89.51,89.62,40000.0,63.1759,63.2465,63.1618,63.2394,40000.0
2012-08-07 12:20:00,89.64,89.66,89.58,89.64,29600.0,63.2535,63.2676,63.2112,63.2535,29600.0
2012-08-07 12:25:00,89.65,89.66,89.56,89.6,31800.0,63.2606,63.2676,63.1971,63.2253,31800.0
2012-08-07 12:30:00,89.61,89.66,89.53,89.56,70900.0,63.2323,63.2676,63.1759,63.1971,70900.0
2012-08-07 12:35:00,89.57,89.62,89.5,89.59,57900.0,63.2041,63.2394,63.1547,63.2182,57900.0
2012-08-07 12:40:00,89.58,89.6,89.5,89.56,39600.0,63.2112,63.2253,63.1547,63.1971,39600.0
2012-08-07 12:45:00,89.56,89.6,89.56,89.6,35600.0,63.1971,63.2253,63.1971,63.2253,35600.0
2012-08-07 12:50:00,89.6,89.6,89.53,89.58,29000.0,63.2253,63.2253,63.1759,63.2112,29000.0
2012-08-07 12:55:00,89.6,89.6,89.57,89.58,20700.0,63.2253,63.2253,63.2041,63.2112,20700.0
2012-08-07 13:00:00,89.59,89.59,89.5,89.52,31900.0,63.2182,63.2182,63.1547,63.1688,31900.0
2012-08-07 13:05:00,89.53,89.57,89.5,89.53,38700.0,63.1759,63.2041,63.1547,63.1759,38700.0
2012-08-07 13:10:00,89.53,89.56,89.5,89.54,31300.0,63.1759,63.1971,63.1547,63.1829,31300.0
2012-08-07 13:15:00,89.53,89.6,89.52,89.57,77000.0,63.1759,63.2253,63.1688,63.2041,77000.0
2012-08-07 13:20:00,89.57,89.63,89.56,89.56,52700.0,63.2041,63.2465,63.1971,63.1971,52700.0
2012-08-07 13:25:00,89.55,89.59,89.51,89.59,35200.0,63.19,63.2182,63.1618,63.2182,35200.0
2012-08-07 13:30:00,89.58,89.62,89.54,89.57,29600.0,63.2112,63.2394,63.1829,63.2041,29600.0
2012-08-07 13:35:00,89.56,89.62,89.52,89.56,47700.0,63.1971,63.2394,63.1688,63.1971,47700.0
2012-08-07 13:40:00,89.57,89.57,89.5,89.52,46500.0,63.2041,63.2041,63.1547,63.1688,46500.0
2012-08-07 13:45:00,89.52,89.54,89.5,89.5,36400.0,63.1688,63.1829,63.1547,63.1547,36400.0
2012-08-07 13:50:00,89.5,89.58,89.48,89.57,49800.0,63.1547,63.2112,63.1406,63.2041,49800.0
2012-08-07 13:55:00,89.56,89.61,89.5,89.57,50700.0,63.1971,63.2323,63.1547,63.2041,50700.0
2012-08-07 14:00:00,89.57,89.57,89.51,89.52,31600.0,63.2041,63.2041,63.1618,63.1688,31600.0
2012-08-07 14:05:00,89.52,89.54,89.43,89.46,90800.0,63.1688,63.1829,63.1053,63.1265,90800.0
2012-08-07 14:10:00,89.46,89.5,89.37,89.39,43000.0,63.1265,63.1547,63.063,63.0771,43000.0
2012-08-07 14:15:00,89.39,89.43,89.34,89.43,35800.0,63.0771,63.1053,63.0418,63.1053,35800.0
2012-08-07 14:20:00,89.42,89.42,89.32,89.36,49600.0,63.0983,63.0983,63.0277,63.0559,49600.0
2012-08-07 14:25:00,89.35,89.4,89.31,89.34,45400.0,63.0489,63.0842,63.0207,63.0418,45400.0
2012-08-07 14:30:00,89.34,89.35,89.28,89.34,41900.0,63.0418,63.0489,62.9995,63.0418,41900.0
2012-08-07 14:35:00,89.34,89.37,89.3,89.35,38200.0,63.0418,63.063,63.0136,63.0489,38200.0
2012-08-07 14:40:00,89.35,89.38,89.33,89.33,34500.0,63.0489,63.07,63.0348,63.0348,34500.0
2012-08-07 14:45:00,89.34,89.42,89.31,89.37,42600.0,63.0418,63.0983,63.0207,63.063,42600.0
2012-08-07 14:50:00,89.37,89.42,89.35,89.36,62800.0,63.063,63.0983,63.0489,63.0559,62800.0
2012-08-07 14:55:00,89.37,89.4,89.28,89.28,63200.0,63.063,63.0842,62.9995,62.9995,63200.0
2012-08-07 15:00:00,89.29,89.35,89.27,89.27,52800.0,63.0065,63.0489,62.9924,62.9924,52800.0
2012-08-07 15:05:00,89.28,89.35,89.27,89.34,55500.0,62.9995,63.0489,62.9924,63.0418,55500.0
2012-08-07 15:10:00,89.35,89.39,89.29,89.29,63300.0,63.0489,63.0771,63.0065,63.0065,63300.0
2012-08-07 15:15:00,89.3,89.34,89.22,89.22,83800.0,63.0136,63.0418,62.9571,62.9571,83800.0
2012-08-07 15:20:00,89.23,89.26,89.17,89.17,93700.0,62.9642,62.9854,62.9219,62.9219,93700.0
2012-08-07 15:25:00,89.17,89.21,89.15,89.17,74900.0,62.9219,62.9501,62.9078,62.9219,74900.0
2012-08-07 15:30:00,89.15,89.19,89.06,89.13,123600.0,62.9078,62.936,62.8442,62.8936,123600.0
2012-08-07 15:35:00,89.13,89.13,89.04,89.08,114700.0,62.8936,62.8936,62.8301,62.8584,114700.0
2012-08-07 15:40:00,89.07,89.07,89.02,89.04,127400.0,62.8513,62.8513,62.816,62.8301,127400.0
2012-08-07 15:45:00,89.04,89.1,89.01,89.02,157100.0,62.8301,62.8725,62.809,62.816,157100.0
2012-08-07 15:50:00,89.03,89.08,88.97,89.06,239300.0,62.8231,62.8584,62.7807,62.8442,239300.0
2012-08-07 15:55:00,89.06,89.09,89.03,89.03,334400.0,62.8442,62.8654,62.8231,62.8231,334400.0
2012-08-08 09:30:00,86.87,86.98,86.15,86.3,994600.0,61.2989,61.3765,60.7908,60.8967,994600.0
2012-08-08 09:35:00,86.3,86.57,86.25,86.51,441300.0,60.8967,61.0872,60.8614,61.0449,441300.0
2012-08-08 09:40:00,86.51,86.78,86.5,86.54,341100.0,61.0449,61.2354,61.0378,61.066,341100.0
2012-08-08 09:45:00,86.54,86.66,86.5,86.53,251200.0,61.066,61.1507,61.0378,61.059,251200.0
2012-08-08 09:50:00,86.55,86.97,86.5,86.97,524200.0,61.0731,61.3695,61.0378,61.3695,524200.0
2012-08-08 09:55:00,86.96,87.12,86.87,86.99,618000.0,61.3624,61.4753,61.2989,61.3836,618000.0
2012-08-08 10:00:00,86.99,87.09,86.88,87.0,507000.0,61.3836,61.4541,61.3059,61.3906,507000.0
2012-08-08 10:05:00,87.0,87.3,86.99,87.29,374600.0,61.3906,61.6023,61.3836,61.5953,374600.0
2012-08-08 10:10:00,87.3,87.42,87.14,87.33,369300.0,61.6023,61.687,61.4894,61.6235,369300.0
2012-08-08 10:15:00,87.33,87.38,87.25,87.35,430200.0,61.6235,61.6588,61.567,61.6376,430200.0
2012-08-08 10:20:00,87.35,87.45,87.07,87.08,246800.0,61.6376,61.7082,61.44,61.4471,246800.0
2012-08-08 10:25:00,87.09,87.15,87.07,87.09,157400.0,61.4541,61.4965,61.44,61.4541,157400.0
2012-08-08 10:30:00,87.1,87.12,87.07,87.08,139500.0,61.4612,61.4753,61.44,61.4471,139500.0
2012-08-08 10:35:00,87.08,87.09,87.0,87.02,198900.0,61.4471,61.4541,61.3906,61.4047,198900.0
2012-08-08 10:40:00,87.02,87.03,86.9,86.98,419400.0,61.4047,61.4118,61.3201,61.3765,419400.0
2012-08-08 10:45:00,86.99,87.01,86.97,87.0,264700.0,61.3836,61.3977,61.3695,61.3906,264700.0
2012-08-08 10:50:00,87.0,87.34,86.99,87.33,263100.0,61.3906,61.6305,61.3836,61.6235,263100.0
2012-08-08 10:55:00,87.33,87.4,87.28,87.39,113500.0,61.6235,61.6729,61.5882,61.6658,113500.0
2012-08-08 11:00:00,87.39,87.73,87.39,87.66,223900.0,61.6658,61.9057,61.6658,61.8563,223900.0
2012-08-08 11:05:00,87.67,87.68,87.48,87.53,209400.0,61.8634,61.8705,61.7293,61.7646,209400.0
2012-08-08 11:10:00,87.54,87.56,87.47,87.55,164700.0,61.7717,61.7858,61.7223,61.7787,164700.0
2012-08-08 11:15:00,87.54,87.7,87.49,87.69,247300.0,61.7717,61.8846,61.7364,61.8775,247300.0
2012-08-08 11:20:00,87.7,87.98,87.5,87.57,475300.0,61.8846,62.0822,61.7434,61.7928,475300.0
2012-08-08 11:25:00,87.57,87.88,87.55,87.85,133400.0,61.7928,62.0116,61.7787,61.9904,133400.0
2012-08-08 11:30:00,87.85,87.88,87.63,87.67,77500.0,61.9904,62.0116,61.8352,61.8634,77500.0
2012-08-08 11:35:00,87.67,87.69,87.51,87.52,86700.0,61.8634,61.8775,61.7505,61.7576,86700.0
2012-08-08 11:40:00,87.53,87.56,87.47,87.53,80500.0,61.7646,61.7858,61.7223,61.7646,80500.0
2012-08-08 11:45:00,87.53,87.7,87.5,87.67,83800.0,61.7646,61.8846,61.7434,61.8634,83800.0
2012-08-08 11:50:00,87.68,87.72,87.58,87.62,89600.0,61.8705,61.8987,61.7999,61.8281,89600.0
2012-08-08 11:55:00,87.61,87.65,87.6,87.62,44700.0,61.8211,61.8493,61.814,61.8281,44700.0
2012-08-08 12:00:00,87.62,87.7,87.6,87.7,62200.0,61.8281,61.8846,61.814,61.8846,62200.0
2012-08-08 12:05:00,87.7,87.72,87.66,87.67,76400.0,61.8846,61.8987,61.8563,61.8634,76400.0
2012-08-08 12:10:00,87.67,87.71,87.56,87.6,92800.0,61.8634,61.8916,61.7858,61.814,92800.0
2012-08-08 12:15:00,87.6,87.7,87.57,87.68,69800.0,61.814,61.8846,61.7928,61.8705,69800.0
2012-08-08 12:20:00,87.69,87.71,87.61,87.63,73200.0,61.8775,61.8916,61.8211,61.8352,73200.0
2012-08-08 12:25:00,87.62,87.64,87.6,87.6,67200.0,61.8281,61.8422,61.814,61.814,67200.0
2012-08-08 12:30:00,87.61,87.64,87.57,87.59,91600.0,61.8211,61.8422,61.7928,61.807,91600.0
2012-08-08 12:35:00,87.59,87.59,87.5,87.5,74300.0,61.807,61.807,61.7434,61.7434,74300.0
2012-08-08 12:40:00,87.51,87.51,87.41,87.44,130400.0,61.7505,61.7505,61.6799,61.7011,130400.0
2012-08-08 12:45:00,87.43,87.43,87.36,87.37,72300.0,61.6941,61.6941,61.6447,61.6517,72300.0
2012-08-08 12:50:00,87.37,87.39,87.31,87.38,69700.0,61.6517,61.6658,61.6094,61.6588,69700.0
2012-08-08 12:55:00,87.38,87.63,87.37,87.63,81600.0,61.6588,61.8352,61.6517,61.8352,81600.0
2012-08-08 13:00:00,87.63,87.69,87.61,87.65,69800.0,61.8352,61.8775,61.8211,61.8493,69800.0
2012-08-08 13:05:00,87.65,87.66,87.58,87.59,68500.0,61.8493,61.8563,61.7999,61.807,68500.0
2012-08-08 13:10:00,87.59,87.63,87.52,87.55,55300.0,61.807,61.8352,61.7576,61.7787,55300.0
2012-08-08 13:15:00,87.54,87.6,87.54,87.57,37200.0,61.7717,61.814,61.7717,61.7928,37200.0
2012-08-08 13:20:00,87.58,87.68,87.56,87.67,56900.0,61.7999,61.8705,61.7858,61.8634,56900.0
2012-08-08 13:25:00,87.67,87.69,87.64,87.66,37300.0,61.8634,61.8775,61.8422,61.8563,37300.0
2012-08-08 13:30:00,87.67,87.75,87.66,87.73,45900.0,61.8634,61.9199,61.8563,61.9057,45900.0
2012-08-08 13:35:00,87.72,87.73,87.65,87.67,34800.0,61.8987,61.9057,61.8493,61.8634,34800.0
2012-08-08 13:40:00,87.68,87.73,87.64,87.64,39300.0,61.8705,61.9057,61.8422,61.8422,39300.0
2012-08-08 13:45:00,87.64,87.66,87.57,87.58,74800.0,61.8422,61.8563,61.7928,61.7999,74800.0
2012-08-08 13:50:00,87.6,87.62,87.51,87.52,105800.0,61.814,61.8281,61.7505,61.7576,105800.0
2012-08-08 13:55:00,87.52,87.58,87.5,87.58,46900.0,61.7576,61.7999,61.7434,61.7999,46900.0
2012-08-08 14:00:00,87.58,87.63,87.56,87.62,70800.0,61.7999,61.8352,61.7858,61.8281,70800.0
2012-08-08 14:05:00,87.62,87.63,87.58,87.59,50600.0,61.8281,61.8352,61.7999,61.807,50600.0
2012-08-08 14:10:00,87.59,87.65,87.55,87.56,81100.0,61.807,61.8493,61.7787,61.7858,81100.0
2012-08-08 14:15:00,87.55,87.56,87.44,87.44,74300.0,61.7787,61.7858,61.7011,61.7011,74300.0
2012-08-08 14:20:00,87.45,87.51,87.44,87.45,47800.0,61.7082,61.7505,61.7011,61.7082,47800.0
2012-08-08 14:25:00,87.45,87.51,87.41,87.45,46000.0,61.7082,61.7505,61.6799,61.7082,46000.0
2012-08-08 14:30:00,87.45,87.49,87.42,87.46,63600.0,61.7082,61.7364,61.687,61.7152,63600.0
2012-08-08 14:35:00,87.47,87.54,87.47,87.52,46600.0,61.7223,61.7717,61.7223,61.7576,46600.0
2012-08-08 14:40:00,87.53,87.56,87.49,87.5,59300.0,61.7646,61.7858,61.7364,61.7434,59300.0
2012-08-08 14:45:00,87.5,87.55,87.5,87.52,62200.0,61.7434,61.7787,61.7434,61.7576,62200.0
2012-08-08 14:50:00,87.52,87.57,87.51,87.53,46000.0,61.7576,61.7928,61.7505,61.7646,46000.0
2012-08-08 14:55:00,87.53,87.6,87.51,87.6,45200.0,61.7646,61.814,61.7505,61.814,45200.0
2012-08-08 15:00:00,87.59,87.65,87.58,87.64,84100.0,61.807,61.8493,61.7999,61.8422,84100.0
2012-08-08 15:05:00,87.64,87.67,87.63,87.64,74100.0,61.8422,61.8634,61.8352,61.8422,74100.0
2012-08-08 15:10:00,87.64,87.67,87.61,87.64,50900.0,61.8422,61.8634,61.8211,61.8422,50900.0
2012-08-08 15:15:00,87.64,87.67,87.62,87.65,71500.0,61.8422,61.8634,61.8281,61.8493,71500.0
2012-08-08 15:20:00,87.65,87.67,87.64,87.66,63700.0,61.8493,61.8634,61.8422,61.8563,63700.0
2012-08-08 15:25:00,87.66,87.66,87.58,87.59,100100.0,61.8563,61.8563,61.7999,61.807,100100.0
2012-08-08 15:30:00,87.58,87.61,87.56,87.59,109300.0,61.7999,61.8211,61.7858,61.807,109300.0
2012-08-08 15:35:00,87.59,87.6,87.51,87.52,146900.0,61.807,61.814,61.7505,61.7576,146900.0
2012-08-08 15:40:00,87.52,87.52,87.49,87.52,200500.0,61.7576,61.7576,61.7364,61.7576,200500.0
2012-08-08 15:45:00,87.52,87.59,87.51,87.54,197800.0,61.7576,61.807,61.7505,61.7717,197800.0
2012-08-08 15:50:00,87.55,87.55,87.49,87.5,216200.0,61.7787,61.7787,61.7364,61.7434,216200.0
2012-08-08 15:55:00,87.5,87.55,87.45,87.55,407500.0,61.7434,61.7787,61.7082,61.7787,407500.0
2012-08-09 09:30:00,87.58,87.96,87.58,87.91,240800.0,61.7999,62.068,61.7999,62.0328,240800.0
2012-08-09 09:35:00,87.9,87.9,87.73,87.73,90100.0,62.0257,62.0257,61.9057,61.9057,90100.0
2012-08-09 09:40:00,87.73,87.75,87.45,87.49,155600.0,61.9057,61.9199,61.7082,61.7364,155600.0
2012-08-09 09:45:00,87.5,87.59,87.48,87.51,60900.0,61.7434,61.807,61.7293,61.7505,60900.0
2012-08-09 09:50:00,87.51,87.56,87.49,87.53,56100.0,61.7505,61.7858,61.7364,61.7646,56100.0
2012-08-09 09:55:00,87.52,87.68,87.51,87.68,88300.0,61.7576,61.8705,61.7505,61.8705,88300.0
2012-08-09 10:00:00,87.67,87.67,87.5,87.57,62300.0,61.8634,61.8634,61.7434,61.7928,62300.0
2012-08-09 10:05:00,87.57,87.67,87.54,87.64,76000.0,61.7928,61.8634,61.7717,61.8422,76000.0
2012-08-09 10:10:00,87.65,87.72,87.58,87.6,59900.0,61.8493,61.8987,61.7999,61.814,59900.0
2012-08-09 10:15:00,87.6,87.64,87.59,87.63,48600.0,61.814,61.8422,61.807,61.8352,48600.0
2012-08-09 10:20:00,87.62,87.63,87.57,87.62,57000.0,61.8281,61.8352,61.7928,61.8281,57000.0
2012-08-09 10:25:00,87.61,87.62,87.56,87.57,54800.0,61.8211,61.8281,61.7858,61.7928,54800.0
2012-08-09 10:30:00,87.58,87.58,87.51,87.54,46600.0,61.7999,61.7999,61.7505,61.7717,46600.0
2012-08-09 10:35:00,87.53,87.6,87.5,87.58,66400.0,61.7646,61.814,61.7434,61.7999,66400.0
2012-08-09 10:40:00,87.58,87.6,87.56,87.57,61500.0,61.7999,61.814,61.7858,61.7928,61500.0
2012-08-09 10:45:00,87.58,87.61,87.55,87.56,67600.0,61.7999,61.8211,61.7787,61.7858,67600.0
2012-08-09 10:50:00,87.56,87.57,87.5,87.5,85400.0,61.7858,61.7928,61.7434,61.7434,85400.0
2012-08-09 10:55:00,87.5,87.55,87.49,87.55,64700.0,61.7434,61.7787,61.7364,61.7787,64700.0
2012-08-09 11:00:00,87.55,87.56,87.49,87.52,78600.0,61.7787,61.7858,61.7364,61.7576,78600.0
2012-08-09 11:05:00,87.52,87.53,87.48,87.53,91400.0,61.7576,61.7646,61.7293,61.7646,91400.0
2012-08-09 11:10:00,87.53,87.57,87.51,87.53,51700.0,61.7646,61.7928,61.7505,61.7646,51700.0
2012-08-09 11:15:00,87.52,87.55,87.51,87.52,53400.0,61.7576,61.7787,61.7505,61.7576,53400.0
2012-08-09 11:20:00,87.51,87.54,87.49,87.52,65000.0,61.7505,61.7717,61.7364,61.7576,65000.0
2012-08-09 11:25:00,87.52,87.53,87.49,87.5,50800.0,61.7576,61.7646,61.7364,61.7434,50800.0
2012-08-09 11:30:00,87.5,87.53,87.45,87.53,72000.0,61.7434,61.7646,61.7082,61.7646,72000.0
2012-08-09 11:35:00,87.53,87.54,87.49,87.49,62400.0,61.7646,61.7717,61.7364,61.7364,62400.0
2012-08-09 11:40:00,87.49,87.5,87.42,87.43,59300.0,61.7364,61.7434,61.687,61.6941,59300.0
2012-08-09 11:45:00,87.43,87.43,87.3,87.33,89600.0,61.6941,61.6941,61.6023,61.6235,89600.0
2012-08-09 11:50:00,87.34,87.34,87.14,87.14,132100.0,61.6305,61.6305,61.4894,61.4894,132100.0
2012-08-09 11:55:00,87.13,87.27,87.13,87.25,67300.0,61.4824,61.5811,61.4824,61.567,67300.0
2012-08-09 12:00:00,87.26,87.35,87.23,87.34,57500.0,61.5741,61.6376,61.5529,61.6305,57500.0
2012-08-09 12:05:00,87.33,87.41,87.33,87.36,58800.0,61.6235,61.6799,61.6235,61.6447,58800.0
2012-08-09 12:10:00,87.37,87.42,87.33,87.34,49000.0,61.6517,61.687,61.6235,61.6305,49000.0
2012-08-09 12:15:00,87.34,87.42,87.33,87.39,155800.0,61.6305,61.687,61.6235,61.6658,155800.0
2012-08-09 12:20:00,87.4,87.4,87.36,87.36,30000.0,61.6729,61.6729,61.6447,61.6447,30000.0
2012-08-09 12:25:00,87.36,87.36,87.27,87.3,56400.0,61.6447,61.6447,61.5811,61.6023,56400.0
2012-08-09 12:30:00,87.3,87.33,87.26,87.29,65000.0,61.6023,61.6235,61.5741,61.5953,65000.0
2012-08-09 12:35:00,87.3,87.31,87.25,87.3,58400.0,61.6023,61.6094,61.567,61.6023,58400.0
2012-08-09 12:40:00,87.3,87.32,87.28,87.32,22300.0,61.6023,61.6164,61.5882,61.6164,22300.0
2012-08-09 12:45:00,87.31,87.38,87.3,87.3,41600.0,61.6094,61.6588,61.6023,61.6023,41600.0
2012-08-09 12:50:00,87.31,87.4,87.3,87.38,22100.0,61.6094,61.6729,61.6023,61.6588,22100.0
2012-08-09 12:55:00,87.38,87.44,87.38,87.4,38400.0,61.6588,61.7011,61.6588,61.6729,38400.0
2012-08-09 13:00:00,87.41,87.42,87.34,87.35,62500.0,61.6799,61.687,61.6305,61.6376,62500.0
2012-08-09 13:05:00,87.34,87.39,87.31,87.38,35700.0,61.6305,61.6658,61.6094,61.6588,35700.0
2012-08-09 13:10:00,87.38,87.39,87.34,87.38,29900.0,61.6588,61.6658,61.6305,61.6588,29900.0
2012-08-09 13:15:00,87.38,87.39,87.3,87.34,68200.0,61.6588,61.6658,61.6023,61.6305,68200.0
2012-08-09 13:20:00,87.33,87.34,87.28,87.28,26400.0,61.6235,61.6305,61.5882,61.5882,26400.0
2012-08-09 13:25:00,87.28,87.31,87.27,87.3,64700.0,61.5882,61.6094,61.5811,61.6023,64700.0
2012-08-09 13:30:00,87.29,87.31,87.28,87.29,60000.0,61.5953,61.6094,61.5882,61.5953,60000.0
2012-08-09 13:35:00,87.29,87.32,87.28,87.29,108800.0,61.5953,61.6164,61.5882,61.5953,108800.0
2012-08-09 13:40:00,87.28,87.29,87.25,87.27,47200.0,61.5882,61.5953,61.567,61.5811,47200.0
2012-08-09 13:45:00,87.26,87.29,87.25,87.25,26900.0,61.5741,61.5953,61.567,61.567,26900.0
2012-08-09 13:50:00,87.26,87.28,87.21,87.22,32700.0,61.5741,61.5882,61.5388,61.5459,32700.0
2012-08-09 13:55:00,87.21,87.22,87.18,87.18,33500.0,61.5388,61.5459,61.5176,61.5176,33500.0
2012-08-09 14:00:00,87.19,87.21,87.17,87.2,83700.0,61.5247,61.5388,61.5106,61.5318,83700.0
2012-08-09 14:05:00,87.2,87.21,87.18,87.19,81400.0,61.5318,61.5388,61.5176,61.5247,81400.0
2012-08-09 14:10:00,87.2,87.2,87.14,87.14,51500.0,61.5318,61.5318,61.4894,61.4894,51500.0
2012-08-09 14:15:00,87.14,87.15,87.11,87.14,64100.0,61.4894,61.4965,61.4682,61.4894,64100.0
2012-08-09 14:20:00,87.14,87.15,87.13,87.15,50700.0,61.4894,61.4965,61.4824,61.4965,50700.0
2012-08-09 14:25:00,87.15,87.16,87.11,87.13,65600.0,61.4965,61.5035,61.4682,61.4824,65600.0
2012-08-09 14:30:00,87.13,87.16,87.12,87.16,54200.0,61.4824,61.5035,61.4753,61.5035,54200.0
2012-08-09 14:35:00,87.15,87.21,87.15,87.2,56500.0,61.4965,61.5388,61.4965,61.5318,56500.0
2012-08-09 14:40:00,87.19,87.21,87.19,87.2,43600.0,61.5247,61.5388,61.5247,61.5318,43600.0
2012-08-09 14:45:00,87.19,87.2,87.15,87.15,36100.0,61.5247,61.5318,61.4965,61.4965,36100.0
2012-08-09 14:50:00,87.15,87.17,87.14,87.16,41700.0,61.4965,61.5106,61.4894,61.5035,41700.0
2012-08-09 14:55:00,87.17,87.23,87.15,87.22,67600.0,61.5106,61.5529,61.4965,61.5459,67600.0
2012-08-09 15:00:00,87.22,87.24,87.2,87.2,62800.0,61.5459,61.56,61.5318,61.5318,62800.0
2012-08-09 15:05:00,87.2,87.21,87.16,87.17,52100.0,61.5318,61.5388,61.5035,61.5106,52100.0
2012-08-09 15:10:00,87.17,87.2,87.16,87.2,69400.0,61.5106,61.5318,61.5035,61.5318,69400.0
2012-08-09 15:15:00,87.2,87.23,87.2,87.2,63000.0,61.5318,61.5529,61.5318,61.5318,63000.0
2012-08-09 15:20:00,87.2,87.21,87.15,87.17,60500.0,61.5318,61.5388,61.4965,61.5106,60500.0
2012-08-09 15:25:00,87.17,87.17,87.12,87.12,112100.0,61.5106,61.5106,61.4753,61.4753,112100.0
2012-08-09 15:30:00,87.13,87.15,87.11,87.12,96000.0,61.4824,61.4965,61.4682,61.4753,96000.0
2012-08-09 15:35:00,87.11,87.15,87.11,87.15,103200.0,61.4682,61.4965,61.4682,61.4965,103200.0
2012-08-09 15:40:00,87.15,87.17,87.13,87.16,84700.0,61.4965,61.5106,61.4824,61.5035,84700.0
2012-08-09 15:45:00,87.17,87.18,87.1,87.11,172000.0,61.5106,61.5176,61.4612,61.4682,172000.0
2012-08-09 15:50:00,87.11,87.14,87.1,87.12,148400.0,61.4682,61.4894,61.4612,61.4753,148400.0
2012-08-09 15:55:00,87.13,87.15,87.09,87.13,284200.0,61.4824,61.4965,61.4541,61.4824,284200.0
2012-08-10 09:30:00,87.25,87.5,87.2,87.47,137000.0,61.567,61.7434,61.5318,61.7223,137000.0
2012-08-10 09:35:00,87.45,87.5,87.39,87.5,73300.0,61.7082,61.7434,61.6658,61.7434,73300.0
2012-08-10 09:40:00,87.5,87.67,87.45,87.62,109100.0,61.7434,61.8634,61.7082,61.8281,109100.0
2012-08-10 09:45:00,87.62,87.65,87.46,87.48,87700.0,61.8281,61.8493,61.7152,61.7293,87700.0
2012-08-10 09:50:00,87.48,87.55,87.44,87.52,59500.0,61.7293,61.7787,61.7011,61.7576,59500.0
2012-08-10 09:55:00,87.52,87.57,87.5,87.54,58100.0,61.7576,61.7928,61.7434,61.7717,58100.0
2012-08-10 10:00:00,87.55,87.64,87.52,87.63,79200.0,61.7787,61.8422,61.7576,61.8352,79200.0
2012-08-10 10:05:00,87.62,87.64,87.58,87.6,39700.0,61.8281,61.8422,61.7999,61.814,39700.0
2012-08-10 10:10:00,87.59,87.83,87.57,87.81,135900.0,61.807,61.9763,61.7928,61.9622,135900.0
2012-08-10 10:15:00,87.81,87.9,87.77,87.88,141500.0,61.9622,62.0257,61.934,62.0116,141500.0
2012-08-10 10:20:00,87.89,88.06,87.88,88.0,129300.0,62.0186,62.1386,62.0116,62.0963,129300.0
2012-08-10 10:25:00,88.01,88.17,87.98,88.13,105200.0,62.1033,62.2162,62.0822,62.188,105200.0
2012-08-10 10:30:00,88.12,88.13,88.05,88.12,87400.0,62.1809,62.188,62.1315,62.1809,87400.0
2012-08-10 10:35:00,88.11,88.17,88.01,88.08,169100.0,62.1739,62.2162,62.1033,62.1527,169100.0
2012-08-10 10:40:00,88.07,88.19,88.07,88.19,67800.0,62.1457,62.2303,62.1457,62.2303,67800.0
2012-08-10 10:45:00,88.19,88.23,88.15,88.15,132500.0,62.2303,62.2586,62.2021,62.2021,132500.0
2012-08-10 10:50:00,88.16,88.16,88.06,88.11,71300.0,62.2092,62.2092,62.1386,62.1739,71300.0
2012-08-10 10:55:00,88.11,88.21,88.11,88.2,62200.0,62.1739,62.2444,62.1739,62.2374,62200.0
2012-08-10 11:00:00,88.2,88.21,87.85,87.86,140600.0,62.2374,62.2444,61.9904,61.9975,140600.0
2012-08-10 11:05:00,87.84,88.1,87.82,88.1,84900.0,61.9834,62.1668,61.9692,62.1668,84900.0
2012-08-10 11:10:00,88.1,88.13,88.0,88.04,73200.0,62.1668,62.188,62.0963,62.1245,73200.0
2012-08-10 11:15:00,88.03,88.09,88.0,88.03,142400.0,62.1174,62.1598,62.0963,62.1174,142400.0
2012-08-10 11:20:00,88.04,88.14,88.04,88.11,52900.0,62.1245,62.1951,62.1245,62.1739,52900.0
2012-08-10 11:25:00,88.12,88.15,88.07,88.11,81200.0,62.1809,62.2021,62.1457,62.1739,81200.0
2012-08-10 11:30:00,88.1,88.12,88.0,88.0,83500.0,62.1668,62.1809,62.0963,62.0963,83500.0
2012-08-10 11:35:00,88.0,88.02,87.9,87.93,46800.0,62.0963,62.1104,62.0257,62.0469,46800.0
2012-08-10 11:40:00,87.94,87.97,87.91,87.93,34800.0,62.0539,62.0751,62.0328,62.0469,34800.0
2012-08-10 11:45:00,87.93,87.99,87.9,87.9,34500.0,62.0469,62.0892,62.0257,62.0257,34500.0
2012-08-10 11:50:00,87.9,87.9,87.85,87.85,39500.0,62.0257,62.0257,61.9904,61.9904,39500.0
2012-08-10 11:55:00,87.88,87.98,87.86,87.93,53600.0,62.0116,62.0822,61.9975,62.0469,53600.0
2012-08-10 12:00:00,87.92,87.93,87.87,87.9,65100.0,62.0398,62.0469,62.0045,62.0257,65100.0
2012-08-10 12:05:00,87.89,87.92,87.87,87.9,24900.0,62.0186,62.0398,62.0045,62.0257,24900.0
2012-08-10 12:10:00,87.91,87.97,87.91,87.97,28700.0,62.0328,62.0751,62.0328,62.0751,28700.0
2012-08-10 12:15:00,87.95,87.98,87.93,87.93,28900.0,62.061,62.0822,62.0469,62.0469,28900.0
2012-08-10 12:20:00,87.93,87.98,87.9,87.98,23100.0,62.0469,62.0822,62.0257,62.0822,23100.0
2012-08-10 12:25:00,87.98,88.03,87.97,88.03,40300.0,62.0822,62.1174,62.0751,62.1174,40300.0
2012-08-10 12:30:00,88.04,88.07,88.01,88.04,42500.0,62.1245,62.1457,62.1033,62.1245,42500.0
2012-08-10 12:35:00,88.04,88.06,88.02,88.04,32800.0,62.1245,62.1386,62.1104,62.1245,32800.0
2012-08-10 12:40:00,88.05,88.1,88.04,88.06,27900.0,62.1315,62.1668,62.1245,62.1386,27900.0
2012-08-10 12:45:00,88.06,88.08,87.97,87.97,55500.0,62.1386,62.1527,62.0751,62.0751,55500.0
2012-08-10 12:50:00,87.96,88.01,87.95,88.0,24000.0,62.068,62.1033,62.061,62.0963,24000.0
2012-08-10 12:55:00,88.0,88.01,87.93,87.99,30800.0,62.0963,62.1033,62.0469,62.0892,30800.0
2012-08-10 13:00:00,87.99,88.03,87.98,88.01,30900.0,62.0892,62.1174,62.0822,62.1033,30900.0
2012-08-10 13:05:00,88.02,88.04,88.01,88.02,32200.0,62.1104,62.1245,62.1033,62.1104,32200.0
2012-08-10 13:10:00,88.03,88.04,87.98,88.01,42300.0,62.1174,62.1245,62.0822,62.1033,42300.0
2012-08-10 13:15:00,88.02,88.03,88.0,88.02,33700.0,62.1104,62.1174,62.0963,62.1104,33700.0
2012-08-10 13:20:00,88.02,88.04,88.01,88.04,18600.0,62.1104,62.1245,62.1033,62.1245,18600.0
2012-08-10 13:25:00,88.04,88.05,88.03,88.04,19900.0,62.1245,62.1315,62.1174,62.1245,19900.0
2012-08-10 13:30:00,88.04,88.08,88.01,88.08,83800.0,62.1245,62.1527,62.1033,62.1527,83800.0
2012-08-10 13:35:00,88.07,88.13,88.07,88.09,42100.0,62.1457,62.188,62.1457,62.1598,42100.0
2012-08-10 13:40:00,88.1,88.12,88.04,88.04,56100.0,62.1668,62.1809,62.1245,62.1245,56100.0
2012-08-10 13:45:00,88.03,88.1,88.03,88.1,30900.0,62.1174,62.1668,62.1174,62.1668,30900.0
2012-08-10 13:50:00,88.1,88.12,88.07,88.08,36500.0,62.1668,62.1809,62.1457,62.1527,36500.0
2012-08-10 13:55:00,88.08,88.08,88.03,88.06,30100.0,62.1527,62.1527,62.1174,62.1386,30100.0
2012-08-10 14:00:00,88.07,88.07,88.02,88.03,31100.0,62.1457,62.1457,62.1104,62.1174,31100.0
2012-08-10 14:05:00,88.03,88.05,88.01,88.02,34500.0,62.1174,62.1315,62.1033,62.1104,34500.0
2012-08-10 14:10:00,88.02,88.03,88.0,88.0,44700.0,62.1104,62.1174,62.0963,62.0963,44700.0
2012-08-10 14:15:00,88.0,88.03,87.99,88.02,28000.0,62.0963,62.1174,62.0892,62.1104,28000.0
2012-08-10 14:20:00,88.02,88.04,88.0,88.04,28200.0,62.1104,62.1245,62.0963,62.1245,28200.0
2012-08-10 14:25:00,88.04,88.09,88.03,88.06,30900.0,62.1245,62.1598,62.1174,62.1386,30900.0
2012-08-10 14:30:00,88.06,88.11,88.04,88.11,48100.0,62.1386,62.1739,62.1245,62.1739,48100.0
2012-08-10 14:35:00,88.11,88.13,88.09,88.12,53300.0,62.1739,62.188,62.1598,62.1809,53300.0
2012-08-10 14:40:00,88.12,88.13,88.1,88.13,45000.0,62.1809,62.188,62.1668,62.188,45000.0
2012-08-10 14:45:00,88.13,88.15,88.09,88.1,48900.0,62.188,62.2021,62.1598,62.1668,48900.0
2012-08-10 14:50:00,88.12,88.15,88.11,88.14,31900.0,62.1809,62.2021,62.1739,62.1951,31900.0
2012-08-10 14:55:00,88.13,88.15,88.11,88.13,40300.0,62.188,62.2021,62.1739,62.188,40300.0
2012-08-10 15:00:00,88.13,88.14,88.1,88.12,36900.0,62.188,62.1951,62.1668,62.1809,36900.0
2012-08-10 15:05:00,88.11,88.13,88.1,88.11,50000.0,62.1739,62.188,62.1668,62.1739,50000.0
2012-08-10 15:10:00,88.11,88.14,88.11,88.14,41700.0,62.1739,62.1951,62.1739,62.1951,41700.0
2012-08-10 15:15:00,88.14,88.15,88.13,88.15,43100.0,62.1951,62.2021,62.188,62.2021,43100.0
2012-08-10 15:20:00,88.14,88.16,88.09,88.13,61100.0,62.1951,62.2092,62.1598,62.188,61100.0
2012-08-10 15:25:00,88.13,88.15,88.1,88.11,51300.0,62.188,62.2021,62.1668,62.1739,51300.0
2012-08-10 15:30:00,88.11,88.14,88.09,88.12,66400.0,62.1739,62.1951,62.1598,62.1809,66400.0
2012-08-10 15:35:00,88.12,88.15,88.1,88.12,83500.0,62.1809,62.2021,62.1668,62.1809,83500.0
2012-08-10 15:40:00,88.12,88.15,88.1,88.15,117000.0,62.1809,62.2021,62.1668,62.2021,117000.0
2012-08-10 15:45:00,88.15,88.17,88.11,88.13,213900.0,62.2021,62.2162,62.1739,62.188,213900.0
2012-08-10 15:50:00,88.14,88.15,88.11,88.13,195200.0,62.1951,62.2021,62.1739,62.188,195200.0
2012-08-10 15:55:00,88.14,88.18,88.12,88.18,312800.0,62.1951,62.2233,62.1809,62.2233,312800.0
2012-08-13 09:30:00,88.48,88.48,88.07,88.09,176800.0,62.435,62.435,62.1457,62.1598,176800.0
2012-08-13 09:35:00,88.13,88.13,88.03,88.09,50200.0,62.188,62.188,62.1174,62.1598,50200.0
2012-08-13 09:40:00,88.1,88.1,87.87,87.89,58600.0,62.1668,62.1668,62.0045,62.0186,58600.0
2012-08-13 09:45:00,87.89,88.04,87.88,87.98,58700.0,62.0186,62.1245,62.0116,62.0822,58700.0
2012-08-13 09:50:00,87.98,88.02,87.91,87.93,50800.0,62.0822,62.1104,62.0328,62.0469,50800.0
2012-08-13 09:55:00,87.93,87.93,87.85,87.86,35900.0,62.0469,62.0469,61.9904,61.9975,35900.0
2012-08-13 10:00:00,87.87,87.94,87.85,87.94,48700.0,62.0045,62.0539,61.9904,62.0539,48700.0
2012-08-13 10:05:00,87.93,87.98,87.87,87.88,48000.0,62.0469,62.0822,62.0045,62.0116,48000.0
2012-08-13 10:10:00,87.88,87.89,87.85,87.85,62300.0,62.0116,62.0186,61.9904,61.9904,62300.0
2012-08-13 10:15:00,87.85,87.91,87.8,87.91,78400.0,61.9904,62.0328,61.9551,62.0328,78400.0
2012-08-13 10:20:00,87.91,87.94,87.83,87.84,76800.0,62.0328,62.0539,61.9763,61.9834,76800.0
2012-08-13 10:25:00,87.84,87.87,87.8,87.85,51000.0,61.9834,62.0045,61.9551,61.9904,51000.0
2012-08-13 10:30:00,87.86,87.86,87.77,87.79,56100.0,61.9975,61.9975,61.934,61.9481,56100.0
2012-08-13 10:35:00,87.79,87.82,87.77,87.81,41800.0,61.9481,61.9692,61.934,61.9622,41800.0
2012-08-13 10:40:00,87.8,87.88,87.8,87.87,45200.0,61.9551,62.0116,61.9551,62.0045,45200.0
2012-08-13 10:45:00,87.88,87.88,87.82,87.85,38200.0,62.0116,62.0116,61.9692,61.9904,38200.0
2012-08-13 10:50:00,87.85,87.86,87.76,87.76,58400.0,61.9904,61.9975,61.9269,61.9269,58400.0
2012-08-13 10:55:00,87.76,87.78,87.74,87.76,35200.0,61.9269,61.941,61.9128,61.9269,35200.0
2012-08-13 11:00:00,87.76,87.81,87.75,87.81,54400.0,61.9269,61.9622,61.9199,61.9622,54400.0
2012-08-13 11:05:00,87.8,87.81,87.77,87.78,89200.0,61.9551,61.9622,61.934,61.941,89200.0
2012-08-13 11:10:00,87.77,87.78,87.72,87.72,54700.0,61.934,61.941,61.8987,61.8987,54700.0
2012-08-13 11:15:00,87.72,87.76,87.72,87.76,50000.0,61.8987,61.9269,61.8987,61.9269,50000.0
2012-08-13 11:20:00,87.76,87.8,87.76,87.8,50100.0,61.9269,61.9551,61.9269,61.9551,50100.0
2012-08-13 11:25:00,87.79,87.89,87.79,87.88,53100.0,61.9481,62.0186,61.9481,62.0116,53100.0
2012-08-13 11:30:00,87.87,87.94,87.87,87.92,60800.0,62.0045,62.0539,62.0045,62.0398,60800.0
2012-08-13 11:35:00,87.92,87.96,87.92,87.95,26800.0,62.0398,62.068,62.0398,62.061,26800.0
2012-08-13 11:40:00,87.97,87.97,87.9,87.9,66000.0,62.0751,62.0751,62.0257,62.0257,66000.0
2012-08-13 11:45:00,87.91,87.97,87.86,87.87,47600.0,62.0328,62.0751,61.9975,62.0045,47600.0
2012-08-13 11:50:00,87.86,87.89,87.83,87.87,37100.0,61.9975,62.0186,61.9763,62.0045,37100.0
2012-08-13 11:55:00,87.86,87.89,87.85,87.86,21400.0,61.9975,62.0186,61.9904,61.9975,21400.0
2012-08-13 12:00:00,87.85,87.88,87.79,87.8,39600.0,61.9904,62.0116,61.9481,61.9551,39600.0
2012-08-13 12:05:00,87.8,87.83,87.79,87.79,25900.0,61.9551,61.9763,61.9481,61.9481,25900.0
2012-08-13 12:10:00,87.8,87.86,87.79,87.85,29100.0,61.9551,61.9975,61.9481,61.9904,29100.0
2012-08-13 12:15:00,87.85,87.91,87.84,87.89,23500.0,61.9904,62.0328,61.9834,62.0186,23500.0
2012-08-13 12:20:00,87.89,87.89,87.86,87.86,25700.0,62.0186,62.0186,61.9975,61.9975,25700.0
2012-08-13 12:25:00,87.87,87.87,87.84,87.85,20900.0,62.0045,62.0045,61.9834,61.9904,20900.0
2012-08-13 12:30:00,87.84,87.85,87.81,87.82,29000.0,61.9834,61.9904,61.9622,61.9692,29000.0
2012-08-13 12:35:00,87.81,87.85,87.8,87.85,33300.0,61.9622,61.9904,61.9551,61.9904,33300.0
2012-08-13 12:40:00,87.85,87.87,87.85,87.86,16500.0,61.9904,62.0045,61.9904,61.9975,16500.0
2012-08-13 12:45:00,87.87,87.94,87.86,87.93,33100.0,62.0045,62.0539,61.9975,62.0469,33100.0
2012-08-13 12:50:00,87.94,87.98,87.93,87.94,31800.0,62.0539,62.0822,62.0469,62.0539,31800.0
2012-08-13 12:55:00,87.93,87.97,87.91,87.95,28800.0,62.0469,62.0751,62.0328,62.061,28800.0
2012-08-13 13:00:00,87.96,87.98,87.92,87.92,30800.0,62.068,62.0822,62.0398,62.0398,30800.0
2012-08-13 13:05:00,87.93,87.95,87.92,87.94,26200.0,62.0469,62.061,62.0398,62.0539,26200.0
2012-08-13 13:10:00,87.95,87.95,87.88,87.89,35100.0,62.061,62.061,62.0116,62.0186,35100.0
2012-08-13 13:15:00,87.89,87.93,87.89,87.92,34400.0,62.0186,62.0469,62.0186,62.0398,34400.0
2012-08-13 13:20:00,87.93,88.0,87.92,88.0,45700.0,62.0469,62.0963,62.0398,62.0963,45700.0
2012-08-13 13:25:00,88.0,88.0,87.95,87.96,43200.0,62.0963,62.0963,62.061,62.068,43200.0
2012-08-13 13:30:00,87.95,87.96,87.88,87.9,28600.0,62.061,62.068,62.0116,62.0257,28600.0
2012-08-13 13:35:00,87.9,87.92,87.89,87.9,30800.0,62.0257,62.0398,62.0186,62.0257,30800.0
2012-08-13 13:40:00,87.9,87.98,87.9,87.98,38400.0,62.0257,62.0822,62.0257,62.0822,38400.0
2012-08-13 13:45:00,87.98,88.02,87.97,88.0,38000.0,62.0822,62.1104,62.0751,62.0963,38000.0
2012-08-13 13:50:00,88.01,88.02,87.99,88.0,27200.0,62.1033,62.1104,62.0892,62.0963,27200.0
2012-08-13 13:55:00,88.0,88.02,87.92,87.93,59400.0,62.0963,62.1104,62.0398,62.0469,59400.0
2012-08-13 14:00:00,87.92,87.93,87.92,87.93,26200.0,62.0398,62.0469,62.0398,62.0469,26200.0
2012-08-13 14:05:00,87.93,87.95,87.91,87.95,43800.0,62.0469,62.061,62.0328,62.061,43800.0
2012-08-13 14:10:00,87.95,88.01,87.94,87.99,53600.0,62.061,62.1033,62.0539,62.0892,53600.0
2012-08-13 14:15:00,88.0,88.0,87.98,87.98,27700.0,62.0963,62.0963,62.0822,62.0822,27700.0
2012-08-13 14:20:00,87.98,87.99,87.98,87.98,42200.0,62.0822,62.0892,62.0822,62.0822,42200.0
2012-08-13 14:25:00,87.99,88.0,87.98,87.98,42500.0,62.0892,62.0963,62.0822,62.0822,42500.0
2012-08-13 14:30:00,87.99,87.99,87.95,87.95,41200.0,62.0892,62.0892,62.061,62.061,41200.0
2012-08-13 14:35:00,87.94,87.95,87.93,87.94,34000.0,62.0539,62.061,62.0469,62.0539,34000.0
2012-08-13 14:40:00,87.95,87.95,87.93,87.93,29300.0,62.061,62.061,62.0469,62.0469,29300.0
2012-08-13 14:45:00,87.93,87.94,87.9,87.91,36800.0,62.0469,62.0539,62.0257,62.0328,36800.0
2012-08-13 14:50:00,87.92,87.96,87.9,87.95,45900.0,62.0398,62.068,62.0257,62.061,45900.0
2012-08-13 14:55:00,87.94,87.99,87.94,87.95,42600.0,62.0539,62.0892,62.0539,62.061,42600.0
2012-08-13 15:00:00,87.95,87.97,87.94,87.96,33400.0,62.061,62.0751,62.0539,62.068,33400.0
2012-08-13 15:05:00,87.96,87.98,87.93,87.95,60800.0,62.068,62.0822,62.0469,62.061,60800.0
2012-08-13 15:10:00,87.95,87.97,87.93,87.93,47300.0,62.061,62.0751,62.0469,62.0469,47300.0
2012-08-13 15:15:00,87.93,87.93,87.9,87.91,42000.0,62.0469,62.0469,62.0257,62.0328,42000.0
2012-08-13 15:20:00,87.91,87.92,87.9,87.9,56400.0,62.0328,62.0398,62.0257,62.0257,56400.0
2012-08-13 15:25:00,87.91,87.93,87.9,87.9,68500.0,62.0328,62.0469,62.0257,62.0257,68500.0
2012-08-13 15:30:00,87.9,87.95,87.9,87.91,76500.0,62.0257,62.061,62.0257,62.0328,76500.0
2012-08-13 15:35:00,87.91,87.94,87.9,87.9,86800.0,62.0328,62.0539,62.0257,62.0257,86800.0
2012-08-13 15:40:00,87.91,87.93,87.9,87.93,124900.0,62.0328,62.0469,62.0257,62.0469,124900.0
2012-08-13 15:45:00,87.92,87.93,87.91,87.92,140800.0,62.0398,62.0469,62.0328,62.0398,140800.0
2012-08-13 15:50:00,87.94,87.94,87.86,87.9,96900.0,62.0539,62.0539,61.9975,62.0257,96900.0
2012-08-13 15:55:00,87.9,87.94,87.9,87.91,185300.0,62.0257,62.0539,62.0257,62.0328,185300.0
2012-08-14 09:30:00,88.07,88.16,87.95,87.98,200000.0,62.1457,62.2092,62.061,62.0822,200000.0
2012-08-14 09:35:00,87.95,88.05,87.94,87.98,55600.0,62.061,62.1315,62.0539,62.0822,55600.0
2012-08-14 09:40:00,87.98,88.02,87.93,88.0,48200.0,62.0822,62.1104,62.0469,62.0963,48200.0
2012-08-14 09:45:00,88.0,88.06,87.96,88.03,48300.0,62.0963,62.1386,62.068,62.1174,48300.0
2012-08-14 09:50:00,88.0,88.05,87.92,87.93,115400.0,62.0963,62.1315,62.0398,62.0469,115400.0
2012-08-14 09:55:00,87.94,88.05,87.92,88.0,29800.0,62.0539,62.1315,62.0398,62.0963,29800.0
2012-08-14 10:00:00,88.02,88.08,88.01,88.03,24900.0,62.1104,62.1527,62.1033,62.1174,24900.0
2012-08-14 10:05:00,88.01,88.01,87.93,87.95,29700.0,62.1033,62.1033,62.0469,62.061,29700.0
2012-08-14 10:10:00,87.95,88.1,87.93,88.08,36800.0,62.061,62.1668,62.0469,62.1527,36800.0
2012-08-14 10:15:00,88.08,88.12,88.04,88.06,53800.0,62.1527,62.1809,62.1245,62.1386,53800.0
2012-08-14 10:20:00,88.05,88.1,88.04,88.06,26800.0,62.1315,62.1668,62.1245,62.1386,26800.0
2012-08-14 10:25:00,88.06,88.09,88.02,88.05,36700.0,62.1386,62.1598,62.1104,62.1315,36700.0
2012-08-14 10:30:00,88.06,88.08,88.03,88.04,26500.0,62.1386,62.1527,62.1174,62.1245,26500.0
2012-08-14 10:35:00,88.03,88.08,88.03,88.07,24200.0,62.1174,62.1527,62.1174,62.1457,24200.0
2012-08-14 10:40:00,88.06,88.09,88.04,88.07,23800.0,62.1386,62.1598,62.1245,62.1457,23800.0
2012-08-14 10:45:00,88.07,88.1,88.05,88.09,26300.0,62.1457,62.1668,62.1315,62.1598,26300.0
2012-08-14 10:50:00,88.09,88.1,88.07,88.09,40600.0,62.1598,62.1668,62.1457,62.1598,40600.0
2012-08-14 10:55:00,88.09,88.1,88.06,88.1,36400.0,62.1598,62.1668,62.1386,62.1668,36400.0
2012-08-14 11:00:00,88.09,88.12,88.09,88.1,29400.0,62.1598,62.1809,62.1598,62.1668,29400.0
2012-08-14 11:05:00,88.09,88.15,88.07,88.14,33900.0,62.1598,62.2021,62.1457,62.1951,33900.0
2012-08-14 11:10:00,88.12,88.23,88.1,88.21,112900.0,62.1809,62.2586,62.1668,62.2444,112900.0
2012-08-14 11:15:00,88.22,88.27,88.19,88.23,63500.0,62.2515,62.2868,62.2303,62.2586,63500.0
2012-08-14 11:20:00,88.23,88.28,88.17,88.22,171000.0,62.2586,62.2938,62.2162,62.2515,171000.0
2012-08-14 11:25:00,88.22,88.23,88.16,88.2,244500.0,62.2515,62.2586,62.2092,62.2374,244500.0
2012-08-14 11:30:00,88.2,88.24,88.06,88.12,169500.0,62.2374,62.2656,62.1386,62.1809,169500.0
2012-08-14 11:35:00,88.12,88.23,88.12,88.18,43900.0,62.1809,62.2586,62.1809,62.2233,43900.0
2012-08-14 11:40:00,88.19,88.19,88.15,88.18,20200.0,62.2303,62.2303,62.2021,62.2233,20200.0
2012-08-14 11:45:00,88.18,88.22,88.15,88.2,37700.0,62.2233,62.2515,62.2021,62.2374,37700.0
2012-08-14 11:50:00,88.2,88.21,88.05,88.11,49400.0,62.2374,62.2444,62.1315,62.1739,49400.0
2012-08-14 11:55:00,88.09,88.12,88.07,88.11,21000.0,62.1598,62.1809,62.1457,62.1739,21000.0
2012-08-14 12:00:00,88.12,88.13,88.08,88.12,20400.0,62.1809,62.188,62.1527,62.1809,20400.0
2012-08-14 12:05:00,88.13,88.14,88.08,88.13,29700.0,62.188,62.1951,62.1527,62.188,29700.0
2012-08-14 12:10:00,88.1,88.1,88.06,88.1,17900.0,62.1668,62.1668,62.1386,62.1668,17900.0
2012-08-14 12:15:00,88.09,88.1,88.06,88.06,21600.0,62.1598,62.1668,62.1386,62.1386,21600.0
2012-08-14 12:20:00,88.07,88.09,88.05,88.08,24700.0,62.1457,62.1598,62.1315,62.1527,24700.0
2012-08-14 12:25:00,88.07,88.1,88.06,88.1,14500.0,62.1457,62.1668,62.1386,62.1668,14500.0
2012-08-14 12:30:00,88.1,88.21,88.1,88.2,57600.0,62.1668,62.2444,62.1668,62.2374,57600.0
2012-08-14 12:35:00,88.21,88.24,88.12,88.12,21700.0,62.2444,62.2656,62.1809,62.1809,21700.0
2012-08-14 12:40:00,88.12,88.13,88.06,88.12,25800.0,62.1809,62.188,62.1386,62.1809,25800.0
2012-08-14 12:45:00,88.11,88.12,88.05,88.09,20500.0,62.1739,62.1809,62.1315,62.1598,20500.0
2012-08-14 12:50:00,88.08,88.09,88.05,88.08,16600.0,62.1527,62.1598,62.1315,62.1527,16600.0
2012-08-14 12:55:00,88.06,88.07,88.0,88.02,29000.0,62.1386,62.1457,62.0963,62.1104,29000.0
2012-08-14 13:00:00,88.02,88.1,88.02,88.1,15400.0,62.1104,62.1668,62.1104,62.1668,15400.0
2012-08-14 13:05:00,88.1,88.13,88.08,88.12,18000.0,62.1668,62.188,62.1527,62.1809,18000.0
2012-08-14 13:10:00,88.12,88.15,88.08,88.15,17700.0,62.1809,62.2021,62.1527,62.2021,17700.0
2012-08-14 13:15:00,88.15,88.17,88.1,88.1,20400.0,62.2021,62.2162,62.1668,62.1668,20400.0
2012-08-14 13:20:00,88.1,88.14,88.05,88.14,25400.0,62.1668,62.1951,62.1315,62.1951,25400.0
2012-08-14 13:25:00,88.14,88.14,88.09,88.14,10800.0,62.1951,62.1951,62.1598,62.1951,10800.0
2012-08-14 13:30:00,88.14,88.17,88.13,88.14,18600.0,62.1951,62.2162,62.188,62.1951,18600.0
2012-08-14 13:35:00,88.13,88.14,88.09,88.1,9600.0,62.188,62.1951,62.1598,62.1668,9600.0
2012-08-14 13:40:00,88.11,88.15,88.09,88.14,36200.0,62.1739,62.2021,62.1598,62.1951,36200.0
2012-08-14 13:45:00,88.13,88.17,88.12,88.15,45100.0,62.188,62.2162,62.1809,62.2021,45100.0
2012-08-14 13:50:00,88.15,88.17,88.13,88.17,25500.0,62.2021,62.2162,62.188,62.2162,25500.0
2012-08-14 13:55:00,88.17,88.17,88.14,88.16,50500.0,62.2162,62.2162,62.1951,62.2092,50500.0
2012-08-14 14:00:00,88.17,88.18,88.15,88.15,15700.0,62.2162,62.2233,62.2021,62.2021,15700.0
2012-08-14 14:05:00,88.15,88.16,88.12,88.13,21200.0,62.2021,62.2092,62.1809,62.188,21200.0
2012-08-14 14:10:00,88.13,88.18,88.11,88.13,38600.0,62.188,62.2233,62.1739,62.188,38600.0
2012-08-14 14:15:00,88.13,88.16,88.12,88.14,16400.0,62.188,62.2092,62.1809,62.1951,16400.0
2012-08-14 14:20:00,88.14,88.19,88.11,88.19,22000.0,62.1951,62.2303,62.1739,62.2303,22000.0
2012-08-14 14:25:00,88.19,88.2,88.18,88.2,19200.0,62.2303,62.2374,62.2233,62.2374,19200.0
2012-08-14 14:30:00,88.2,88.21,88.19,88.19,42000.0,62.2374,62.2444,62.2303,62.2303,42000.0
2012-08-14 14:35:00,88.19,88.19,88.14,88.16,25600.0,62.2303,62.2303,62.1951,62.2092,25600.0
2012-08-14 14:40:00,88.16,88.19,88.14,88.19,25000.0,62.2092,62.2303,62.1951,62.2303,25000.0
2012-08-14 14:45:00,88.19,88.22,88.17,88.2,28800.0,62.2303,62.2515,62.2162,62.2374,28800.0
2012-08-14 14:50:00,88.19,88.21,88.18,88.2,42800.0,62.2303,62.2444,62.2233,62.2374,42800.0
2012-08-14 14:55:00,88.2,88.24,88.19,88.22,59200.0,62.2374,62.2656,62.2303,62.2515,59200.0
2012-08-14 15:00:00,88.21,88.25,88.21,88.25,38800.0,62.2444,62.2727,62.2444,62.2727,38800.0
2012-08-14 15:05:00,88.25,88.25,88.23,88.25,38200.0,62.2727,62.2727,62.2586,62.2727,38200.0
2012-08-14 15:10:00,88.24,88.25,88.17,88.2,66600.0,62.2656,62.2727,62.2162,62.2374,66600.0
2012-08-14 15:15:00,88.2,88.25,88.19,88.24,34600.0,62.2374,62.2727,62.2303,62.2656,34600.0
2012-08-14 15:20:00,88.23,88.25,88.21,88.23,42900.0,62.2586,62.2727,62.2444,62.2586,42900.0
2012-08-14 15:25:00,88.23,88.24,88.18,88.23,32900.0,62.2586,62.2656,62.2233,62.2586,32900.0
2012-08-14 15:30:00,88.22,88.22,88.12,88.15,41200.0,62.2515,62.2515,62.1809,62.2021,41200.0
2012-08-14 15:35:00,88.15,88.18,88.09,88.13,57400.0,62.2021,62.2233,62.1598,62.188,57400.0
2012-08-14 15:40:00,88.13,88.15,88.11,88.13,47500.0,62.188,62.2021,62.1739,62.188,47500.0
2012-08-14 15:45:00,88.13,88.15,88.09,88.09,78400.0,62.188,62.2021,62.1598,62.1598,78400.0
2012-08-14 15:50:00,88.09,88.13,88.03,88.06,108800.0,62.1598,62.188,62.1174,62.1386,108800.0
2012-08-14 15:55:00,88.07,88.14,88.07,88.12,166100.0,62.1457,62.1951,62.1457,62.1809,166100.0
2012-08-15 09:30:00,88.27,88.29,88.13,88.17,132100.0,62.2868,62.3009,62.188,62.2162,132100.0
2012-08-15 09:35:00,88.17,88.19,88.14,88.15,45500.0,62.2162,62.2303,62.1951,62.2021,45500.0
2012-08-15 09:40:00,88.15,88.21,88.15,88.18,66700.0,62.2021,62.2444,62.2021,62.2233,66700.0
2012-08-15 09:45:00,88.19,88.2,88.16,88.17,62800.0,62.2303,62.2374,62.2092,62.2162,62800.0
2012-08-15 09:50:00,88.17,88.2,88.13,88.2,56200.0,62.2162,62.2374,62.188,62.2374,56200.0
2012-08-15 09:55:00,88.2,88.21,88.16,88.2,56700.0,62.2374,62.2444,62.2092,62.2374,56700.0
2012-08-15 10:00:00,88.2,88.39,88.17,88.37,66100.0,62.2374,62.3715,62.2162,62.3574,66100.0
2012-08-15 10:05:00,88.35,88.37,88.25,88.27,93900.0,62.3432,62.3574,62.2727,62.2868,93900.0
2012-08-15 10:10:00,88.27,88.37,88.25,88.28,69900.0,62.2868,62.3574,62.2727,62.2938,69900.0
2012-08-15 10:15:00,88.29,88.3,88.17,88.23,61900.0,62.3009,62.308,62.2162,62.2586,61900.0
2012-08-15 10:20:00,88.25,88.26,88.22,88.25,32400.0,62.2727,62.2797,62.2515,62.2727,32400.0
2012-08-15 10:25:00,88.25,88.25,88.2,88.22,48300.0,62.2727,62.2727,62.2374,62.2515,48300.0
2012-08-15 10:30:00,88.23,88.25,88.18,88.23,41000.0,62.2586,62.2727,62.2233,62.2586,41000.0
2012-08-15 10:35:00,88.23,88.23,88.15,88.19,33900.0,62.2586,62.2586,62.2021,62.2303,33900.0
2012-08-15 10:40:00,88.21,88.22,88.14,88.14,42200.0,62.2444,62.2515,62.1951,62.1951,42200.0
2012-08-15 10:45:00,88.14,88.15,88.06,88.09,50900.0,62.1951,62.2021,62.1386,62.1598,50900.0
2012-08-15 10:50:00,88.1,88.13,88.01,88.03,52300.0,62.1668,62.188,62.1033,62.1174,52300.0
2012-08-15 10:55:00,88.03,88.09,88.03,88.05,63600.0,62.1174,62.1598,62.1174,62.1315,63600.0
2012-08-15 11:00:00,88.06,88.08,88.03,88.06,39500.0,62.1386,62.1527,62.1174,62.1386,39500.0
2012-08-15 11:05:00,88.07,88.13,88.06,88.06,45500.0,62.1457,62.188,62.1386,62.1386,45500.0
2012-08-15 11:10:00,88.07,88.07,88.04,88.06,40800.0,62.1457,62.1457,62.1245,62.1386,40800.0
2012-08-15 11:15:00,88.06,88.08,88.05,88.06,62500.0,62.1386,62.1527,62.1315,62.1386,62500.0
2012-08-15 11:20:00,88.05,88.07,87.97,88.0,120300.0,62.1315,62.1457,62.0751,62.0963,120300.0
2012-08-15 11:25:00,88.0,88.0,87.94,87.95,66900.0,62.0963,62.0963,62.0539,62.061,66900.0
2012-08-15 11:30:00,87.95,87.98,87.94,87.94,52900.0,62.061,62.0822,62.0539,62.0539,52900.0
2012-08-15 11:35:00,87.95,87.97,87.85,87.86,140600.0,62.061,62.0751,61.9904,61.9975,140600.0
2012-08-15 11:40:00,87.86,87.9,87.81,87.82,48400.0,61.9975,62.0257,61.9622,61.9692,48400.0
2012-08-15 11:45:00,87.82,87.85,87.79,87.81,76200.0,61.9692,61.9904,61.9481,61.9622,76200.0
2012-08-15 11:50:00,87.81,87.92,87.81,87.92,42600.0,61.9622,62.0398,61.9622,62.0398,42600.0
2012-08-15 11:55:00,87.9,87.94,87.9,87.9,33300.0,62.0257,62.0539,62.0257,62.0257,33300.0
2012-08-15 12:00:00,87.9,87.91,87.84,87.86,56200.0,62.0257,62.0328,61.9834,61.9975,56200.0
2012-08-15 12:05:00,87.86,87.88,87.83,87.84,43400.0,61.9975,62.0116,61.9763,61.9834,43400.0
2012-08-15 12:10:00,87.84,87.84,87.79,87.8,38100.0,61.9834,61.9834,61.9481,61.9551,38100.0
2012-08-15 12:15:00,87.8,87.87,87.79,87.87,27500.0,61.9551,62.0045,61.9481,62.0045,27500.0
2012-08-15 12:20:00,87.88,88.03,87.87,88.02,44200.0,62.0116,62.1174,62.0045,62.1104,44200.0
2012-08-15 12:25:00,88.02,88.03,87.96,87.97,58700.0,62.1104,62.1174,62.068,62.0751,58700.0
2012-08-15 12:30:00,87.96,87.98,87.95,87.97,33600.0,62.068,62.0822,62.061,62.0751,33600.0
2012-08-15 12:35:00,87.97,87.98,87.93,87.94,27700.0,62.0751,62.0822,62.0469,62.0539,27700.0
2012-08-15 12:40:00,87.95,87.95,87.89,87.9,28800.0,62.061,62.061,62.0186,62.0257,28800.0
2012-08-15 12:45:00,87.9,87.91,87.83,87.84,32200.0,62.0257,62.0328,61.9763,61.9834,32200.0
2012-08-15 12:50:00,87.84,87.87,87.83,87.84,24200.0,61.9834,62.0045,61.9763,61.9834,24200.0
2012-08-15 12:55:00,87.85,87.86,87.83,87.84,29300.0,61.9904,61.9975,61.9763,61.9834,29300.0
2012-08-15 13:00:00,87.84,87.86,87.83,87.84,28600.0,61.9834,61.9975,61.9763,61.9834,28600.0
2012-08-15 13:05:00,87.85,87.86,87.83,87.83,34700.0,61.9904,61.9975,61.9763,61.9763,34700.0
2012-08-15 13:10:00,87.83,87.86,87.83,87.86,24900.0,61.9763,61.9975,61.9763,61.9975,24900.0
2012-08-15 13:15:00,87.86,87.88,87.85,87.87,34500.0,61.9975,62.0116,61.9904,62.0045,34500.0
2012-08-15 13:20:00,87.86,87.88,87.83,87.84,45200.0,61.9975,62.0116,61.9763,61.9834,45200.0
2012-08-15 13:25:00,87.84,87.89,87.83,87.87,35600.0,61.9834,62.0186,61.9763,62.0045,35600.0
2012-08-15 13:30:00,87.86,87.87,87.86,87.87,13900.0,61.9975,62.0045,61.9975,62.0045,13900.0
2012-08-15 13:35:00,87.86,87.87,87.83,87.83,26300.0,61.9975,62.0045,61.9763,61.9763,26300.0
2012-08-15 13:40:00,87.84,87.86,87.83,87.85,27000.0,61.9834,61.9975,61.9763,61.9904,27000.0
2012-08-15 13:45:00,87.86,87.86,87.83,87.84,22700.0,61.9975,61.9975,61.9763,61.9834,22700.0
2012-08-15 13:50:00,87.84,87.84,87.83,87.84,23700.0,61.9834,61.9834,61.9763,61.9834,23700.0
2012-08-15 13:55:00,87.84,87.84,87.83,87.83,26100.0,61.9834,61.9834,61.9763,61.9763,26100.0
2012-08-15 14:00:00,87.82,87.83,87.81,87.81,47300.0,61.9692,61.9763,61.9622,61.9622,47300.0
2012-08-15 14:05:00,87.81,87.82,87.79,87.8,37200.0,61.9622,61.9692,61.9481,61.9551,37200.0
2012-08-15 14:10:00,87.8,87.84,87.78,87.81,70400.0,61.9551,61.9834,61.941,61.9622,70400.0
2012-08-15 14:15:00,87.82,87.87,87.8,87.87,24800.0,61.9692,62.0045,61.9551,62.0045,24800.0
2012-08-15 14:20:00,87.87,87.92,87.85,87.91,31100.0,62.0045,62.0398,61.9904,62.0328,31100.0
2012-08-15 14:25:00,87.92,87.94,87.9,87.9,18400.0,62.0398,62.0539,62.0257,62.0257,18400.0
2012-08-15 14:30:00,87.9,87.92,87.87,87.88,43600.0,62.0257,62.0398,62.0045,62.0116,43600.0
2012-08-15 14:35:00,87.88,87.91,87.88,87.89,32600.0,62.0116,62.0328,62.0116,62.0186,32600.0
2012-08-15 14:40:00,87.88,87.93,87.88,87.92,46300.0,62.0116,62.0469,62.0116,62.0398,46300.0
2012-08-15 14:45:00,87.92,87.93,87.87,87.9,51700.0,62.0398,62.0469,62.0045,62.0257,51700.0
2012-08-15 14:50:00,87.9,88.0,87.89,87.95,52900.0,62.0257,62.0963,62.0186,62.061,52900.0
2012-08-15 14:55:00,87.95,87.97,87.94,87.95,50000.0,62.061,62.0751,62.0539,62.061,50000.0
2012-08-15 15:00:00,87.95,88.03,87.95,87.96,71800.0,62.061,62.1174,62.061,62.068,71800.0
2012-08-15 15:05:00,87.96,88.0,87.96,88.0,29900.0,62.068,62.0963,62.068,62.0963,29900.0
2012-08-15 15:10:00,88.0,88.01,87.96,87.98,38300.0,62.0963,62.1033,62.068,62.0822,38300.0
2012-08-15 15:15:00,87.98,88.04,87.98,88.03,29000.0,62.0822,62.1245,62.0822,62.1174,29000.0
2012-08-15 15:20:00,88.03,88.03,87.96,87.98,45200.0,62.1174,62.1174,62.068,62.0822,45200.0
2012-08-15 15:25:00,87.98,87.98,87.9,87.91,45600.0,62.0822,62.0822,62.0257,62.0328,45600.0
2012-08-15 15:30:00,87.92,87.92,87.88,87.89,47500.0,62.0398,62.0398,62.0116,62.0186,47500.0
2012-08-15 15:35:00,87.88,87.9,87.86,87.86,71900.0,62.0116,62.0257,61.9975,61.9975,71900.0
2012-08-15 15:40:00,87.86,87.93,87.85,87.89,85800.0,61.9975,62.0469,61.9904,62.0186,85800.0
2012-08-15 15:45:00,87.89,87.9,87.85,87.85,77700.0,62.0186,62.0257,61.9904,61.9904,77700.0
2012-08-15 15:50:00,87.85,87.86,87.82,87.83,101400.0,61.9904,61.9975,61.9692,61.9763,101400.0
2012-08-15 15:55:00,87.84,87.86,87.75,87.8,289500.0,61.9834,61.9975,61.9199,61.9551,289500.0
2012-08-16 09:30:00,87.94,88.0,87.84,87.88,137900.0,62.0539,62.0963,61.9834,62.0116,137900.0
2012-08-16 09:35:00,87.85,87.88,87.75,87.87,65400.0,61.9904,62.0116,61.9199,62.0045,65400.0
2012-08-16 09:40:00,87.86,87.88,87.77,87.8,60400.0,61.9975,62.0116,61.934,61.9551,60400.0
2012-08-16 09:45:00,87.8,87.9,87.79,87.89,53500.0,61.9551,62.0257,61.9481,62.0186,53500.0
2012-08-16 09:50:00,87.88,88.0,87.88,87.98,68300.0,62.0116,62.0963,62.0116,62.0822,68300.0
2012-08-16 09:55:00,87.97,87.98,87.75,87.77,84100.0,62.0751,62.0822,61.9199,61.934,84100.0
2012-08-16 10:00:00,87.76,87.84,87.74,87.75,98000.0,61.9269,61.9834,61.9128,61.9199,98000.0
2012-08-16 10:05:00,87.75,87.88,87.75,87.84,50900.0,61.9199,62.0116,61.9199,61.9834,50900.0
2012-08-16 10:10:00,87.83,87.85,87.75,87.77,68400.0,61.9763,61.9904,61.9199,61.934,68400.0
2012-08-16 10:15:00,87.78,87.88,87.78,87.87,48300.0,61.941,62.0116,61.941,62.0045,48300.0
2012-08-16 10:20:00,87.88,87.97,87.87,87.92,65700.0,62.0116,62.0751,62.0045,62.0398,65700.0
2012-08-16 10:25:00,87.92,87.97,87.9,87.9,47200.0,62.0398,62.0751,62.0257,62.0257,47200.0
2012-08-16 10:30:00,87.9,87.98,87.89,87.89,39700.0,62.0257,62.0822,62.0186,62.0186,39700.0
2012-08-16 10:35:00,87.9,88.0,87.9,88.0,54700.0,62.0257,62.0963,62.0257,62.0963,54700.0
2012-08-16 10:40:00,87.98,88.05,87.98,88.0,104400.0,62.0822,62.1315,62.0822,62.0963,104400.0
2012-08-16 10:45:00,88.01,88.01,87.94,87.95,44900.0,62.1033,62.1033,62.0539,62.061,44900.0
2012-08-16 10:50:00,87.95,87.98,87.89,87.9,69700.0,62.061,62.0822,62.0186,62.0257,69700.0
2012-08-16 10:55:00,87.89,87.92,87.87,87.88,47300.0,62.0186,62.0398,62.0045,62.0116,47300.0
2012-08-16 11:00:00,87.87,87.87,87.8,87.81,37900.0,62.0045,62.0045,61.9551,61.9622,37900.0
2012-08-16 11:05:00,87.81,87.83,87.8,87.81,43200.0,61.9622,61.9763,61.9551,61.9622,43200.0
2012-08-16 11:10:00,87.81,87.95,87.81,87.95,33200.0,61.9622,62.061,61.9622,62.061,33200.0
2012-08-16 11:15:00,87.95,87.99,87.94,87.97,68100.0,62.061,62.0892,62.0539,62.0751,68100.0
2012-08-16 11:20:00,87.97,87.97,87.87,87.92,54300.0,62.0751,62.0751,62.0045,62.0398,54300.0
2012-08-16 11:25:00,87.92,87.92,87.86,87.87,46200.0,62.0398,62.0398,61.9975,62.0045,46200.0
2012-08-16 11:30:00,87.87,87.89,87.85,87.88,26700.0,62.0045,62.0186,61.9904,62.0116,26700.0
2012-08-16 11:35:00,87.88,87.93,87.87,87.93,29400.0,62.0116,62.0469,62.0045,62.0469,29400.0
2012-08-16 11:40:00,87.92,87.93,87.9,87.91,35500.0,62.0398,62.0469,62.0257,62.0328,35500.0
2012-08-16 11:45:00,87.91,87.94,87.9,87.9,45300.0,62.0328,62.0539,62.0257,62.0257,45300.0
2012-08-16 11:50:00,87.9,87.93,87.87,87.9,44900.0,62.0257,62.0469,62.0045,62.0257,44900.0
2012-08-16 11:55:00,87.9,87.93,87.88,87.88,16200.0,62.0257,62.0469,62.0116,62.0116,16200.0
2012-08-16 12:00:00,87.88,87.91,87.87,87.9,36800.0,62.0116,62.0328,62.0045,62.0257,36800.0
2012-08-16 12:05:00,87.9,87.91,87.85,87.86,89100.0,62.0257,62.0328,61.9904,61.9975,89100.0
2012-08-16 12:10:00,87.86,87.9,87.85,87.88,45900.0,61.9975,62.0257,61.9904,62.0116,45900.0
2012-08-16 12:15:00,87.88,87.94,87.86,87.94,46700.0,62.0116,62.0539,61.9975,62.0539,46700.0
2012-08-16 12:20:00,87.94,88.0,87.92,87.96,57700.0,62.0539,62.0963,62.0398,62.068,57700.0
2012-08-16 12:25:00,87.95,87.96,87.93,87.95,20000.0,62.061,62.068,62.0469,62.061,20000.0
2012-08-16 12:30:00,87.94,87.94,87.87,87.91,45800.0,62.0539,62.0539,62.0045,62.0328,45800.0
2012-08-16 12:35:00,87.91,87.99,87.9,87.99,31900.0,62.0328,62.0892,62.0257,62.0892,31900.0
2012-08-16 12:40:00,87.97,87.97,87.94,87.94,53400.0,62.0751,62.0751,62.0539,62.0539,53400.0
2012-08-16 12:45:00,87.94,87.95,87.92,87.93,19100.0,62.0539,62.061,62.0398,62.0469,19100.0
2012-08-16 12:50:00,87.93,87.96,87.91,87.96,76600.0,62.0469,62.068,62.0328,62.068,76600.0
2012-08-16 12:55:00,87.96,87.99,87.93,87.99,57300.0,62.068,62.0892,62.0469,62.0892,57300.0
2012-08-16 13:00:00,87.99,88.04,87.98,88.03,29600.0,62.0892,62.1245,62.0822,62.1174,29600.0
2012-08-16 13:05:00,88.02,88.02,87.99,87.99,33100.0,62.1104,62.1104,62.0892,62.0892,33100.0
2012-08-16 13:10:00,88.0,88.01,87.99,88.0,37400.0,62.0963,62.1033,62.0892,62.0963,37400.0
2012-08-16 13:15:00,88.0,88.01,87.95,87.95,51900.0,62.0963,62.1033,62.061,62.061,51900.0
2012-08-16 13:20:00,87.96,87.98,87.93,87.98,44500.0,62.068,62.0822,62.0469,62.0822,44500.0
2012-08-16 13:25:00,87.97,87.99,87.95,87.97,27800.0,62.0751,62.0892,62.061,62.0751,27800.0
2012-08-16 13:30:00,87.97,87.97,87.93,87.94,30900.0,62.0751,62.0751,62.0469,62.0539,30900.0
2012-08-16 13:35:00,87.95,87.95,87.91,87.91,30000.0,62.061,62.061,62.0328,62.0328,30000.0
2012-08-16 13:40:00,87.92,87.92,87.85,87.86,53700.0,62.0398,62.0398,61.9904,61.9975,53700.0
2012-08-16 13:45:00,87.86,87.9,87.85,87.89,22100.0,61.9975,62.0257,61.9904,62.0186,22100.0
2012-08-16 13:50:00,87.9,87.9,87.83,87.84,46600.0,62.0257,62.0257,61.9763,61.9834,46600.0
2012-08-16 13:55:00,87.84,87.84,87.81,87.82,28200.0,61.9834,61.9834,61.9622,61.9692,28200.0
2012-08-16 14:00:00,87.81,87.82,87.75,87.77,95500.0,61.9622,61.9692,61.9199,61.934,95500.0
2012-08-16 14:05:00,87.77,87.85,87.76,87.83,58400.0,61.934,61.9904,61.9269,61.9763,58400.0
2012-08-16 14:10:00,87.83,87.87,87.82,87.83,39500.0,61.9763,62.0045,61.9692,61.9763,39500.0
2012-08-16 14:15:00,87.84,87.84,87.8,87.81,28200.0,61.9834,61.9834,61.9551,61.9622,28200.0
2012-08-16 14:20:00,87.8,87.81,87.8,87.81,43100.0,61.9551,61.9622,61.9551,61.9622,43100.0
2012-08-16 14:25:00,87.81,87.81,87.76,87.77,68700.0,61.9622,61.9622,61.9269,61.934,68700.0
2012-08-16 14:30:00,87.77,87.94,87.76,87.92,107700.0,61.934,62.0539,61.9269,62.0398,107700.0
2012-08-16 14:35:00,87.92,87.97,87.92,87.93,53600.0,62.0398,62.0751,62.0398,62.0469,53600.0
2012-08-16 14:40:00,87.93,87.93,87.9,87.92,50200.0,62.0469,62.0469,62.0257,62.0398,50200.0
2012-08-16 14:45:00,87.93,87.93,87.88,87.89,40800.0,62.0469,62.0469,62.0116,62.0186,40800.0
2012-08-16 14:50:00,87.89,87.89,87.8,87.82,101700.0,62.0186,62.0186,61.9551,61.9692,101700.0
2012-08-16 14:55:00,87.82,87.85,87.79,87.83,57500.0,61.9692,61.9904,61.9481,61.9763,57500.0
2012-08-16 15:00:00,87.83,87.86,87.81,87.81,56600.0,61.9763,61.9975,61.9622,61.9622,56600.0
2012-08-16 15:05:00,87.81,87.82,87.75,87.75,127400.0,61.9622,61.9692,61.9199,61.9199,127400.0
2012-08-16 15:10:00,87.75,87.78,87.75,87.75,57700.0,61.9199,61.941,61.9199,61.9199,57700.0
2012-08-16 15:15:00,87.75,87.79,87.75,87.76,63400.0,61.9199,61.9481,61.9199,61.9269,63400.0
2012-08-16 15:20:00,87.75,87.75,87.67,87.67,112400.0,61.9199,61.9199,61.8634,61.8634,112400.0
2012-08-16 15:25:00,87.67,87.74,87.66,87.67,92400.0,61.8634,61.9128,61.8563,61.8634,92400.0
2012-08-16 15:30:00,87.68,87.68,87.61,87.62,131100.0,61.8705,61.8705,61.8211,61.8281,131100.0
2012-08-16 15:35:00,87.62,87.62,87.53,87.53,161900.0,61.8281,61.8281,61.7646,61.7646,161900.0
2012-08-16 15:40:00,87.53,87.54,87.47,87.52,195600.0,61.7646,61.7717,61.7223,61.7576,195600.0
2012-08-16 15:45:00,87.52,87.55,87.49,87.5,191700.0,61.7576,61.7787,61.7364,61.7434,191700.0
2012-08-16 15:50:00,87.5,87.51,87.45,87.47,176800.0,61.7434,61.7505,61.7082,61.7223,176800.0
2012-08-16 15:55:00,87.48,87.5,87.44,87.49,329900.0,61.7293,61.7434,61.7011,61.7364,329900.0
2012-08-17 09:30:00,87.68,87.86,87.55,87.79,657200.0,61.8705,61.9975,61.7787,61.9481,657200.0
2012-08-17 09:35:00,87.77,87.85,87.72,87.74,64500.0,61.934,61.9904,61.8987,61.9128,64500.0
2012-08-17 09:40:00,87.73,87.73,87.5,87.51,121000.0,61.9057,61.9057,61.7434,61.7505,121000.0
2012-08-17 09:45:00,87.52,87.52,87.41,87.49,83300.0,61.7576,61.7576,61.6799,61.7364,83300.0
2012-08-17 09:50:00,87.49,87.52,87.47,87.52,93300.0,61.7364,61.7576,61.7223,61.7576,93300.0
2012-08-17 09:55:00,87.52,87.61,87.49,87.59,114500.0,61.7576,61.8211,61.7364,61.807,114500.0
2012-08-17 10:00:00,87.6,87.6,87.46,87.47,104000.0,61.814,61.814,61.7152,61.7223,104000.0
2012-08-17 10:05:00,87.47,87.52,87.47,87.5,60700.0,61.7223,61.7576,61.7223,61.7434,60700.0
2012-08-17 10:10:00,87.5,87.54,87.41,87.42,67600.0,61.7434,61.7717,61.6799,61.687,67600.0
2012-08-17 10:15:00,87.41,87.45,87.31,87.31,134400.0,61.6799,61.7082,61.6094,61.6094,134400.0
2012-08-17 10:20:00,87.31,87.4,87.31,87.37,60800.0,61.6094,61.6729,61.6094,61.6517,60800.0
2012-08-17 10:25:00,87.37,87.37,87.33,87.33,75800.0,61.6517,61.6517,61.6235,61.6235,75800.0
2012-08-17 10:30:00,87.34,87.37,87.31,87.36,59100.0,61.6305,61.6517,61.6094,61.6447,59100.0
2012-08-17 10:35:00,87.38,87.42,87.35,87.38,59000.0,61.6588,61.687,61.6376,61.6588,59000.0
2012-08-17 10:40:00,87.38,87.38,87.31,87.32,73900.0,61.6588,61.6588,61.6094,61.6164,73900.0
2012-08-17 10:45:00,87.32,87.33,87.28,87.3,123900.0,61.6164,61.6235,61.5882,61.6023,123900.0
2012-08-17 10:50:00,87.29,87.31,87.29,87.31,74000.0,61.5953,61.6094,61.5953,61.6094,74000.0
2012-08-17 10:55:00,87.31,87.34,87.3,87.3,67200.0,61.6094,61.6305,61.6023,61.6023,67200.0
2012-08-17 11:00:00,87.3,87.32,87.3,87.31,242300.0,61.6023,61.6164,61.6023,61.6094,242300.0
2012-08-17 11:05:00,87.31,87.53,87.31,87.52,70500.0,61.6094,61.7646,61.6094,61.7576,70500.0
2012-08-17 11:10:00,87.52,87.57,87.5,87.51,104200.0,61.7576,61.7928,61.7434,61.7505,104200.0
2012-08-17 11:15:00,87.5,87.52,87.46,87.47,104900.0,61.7434,61.7576,61.7152,61.7223,104900.0
2012-08-17 11:20:00,87.47,87.5,87.47,87.49,54300.0,61.7223,61.7434,61.7223,61.7364,54300.0
2012-08-17 11:25:00,87.49,87.5,87.49,87.5,89300.0,61.7364,61.7434,61.7364,61.7434,89300.0
2012-08-17 11:30:00,87.49,87.51,87.48,87.5,79300.0,61.7364,61.7505,61.7293,61.7434,79300.0
2012-08-17 11:35:00,87.5,87.51,87.47,87.49,40300.0,61.7434,61.7505,61.7223,61.7364,40300.0
2012-08-17 11:40:00,87.49,87.5,87.47,87.5,60000.0,61.7364,61.7434,61.7223,61.7434,60000.0
2012-08-17 11:45:00,87.51,87.54,87.49,87.53,70900.0,61.7505,61.7717,61.7364,61.7646,70900.0
2012-08-17 11:50:00,87.53,87.56,87.52,87.56,33900.0,61.7646,61.7858,61.7576,61.7858,33900.0
2012-08-17 11:55:00,87.55,87.58,87.55,87.56,36500.0,61.7787,61.7999,61.7787,61.7858,36500.0
2012-08-17 12:00:00,87.55,87.57,87.54,87.54,58400.0,61.7787,61.7928,61.7717,61.7717,58400.0
2012-08-17 12:05:00,87.54,87.54,87.5,87.51,71200.0,61.7717,61.7717,61.7434,61.7505,71200.0
2012-08-17 12:10:00,87.51,87.56,87.5,87.55,53900.0,61.7505,61.7858,61.7434,61.7787,53900.0
2012-08-17 12:15:00,87.54,87.58,87.54,87.57,34700.0,61.7717,61.7999,61.7717,61.7928,34700.0
2012-08-17 12:20:00,87.57,87.59,87.56,87.58,43600.0,61.7928,61.807,61.7858,61.7999,43600.0
2012-08-17 12:25:00,87.57,87.59,87.56,87.59,58200.0,61.7928,61.807,61.7858,61.807,58200.0
2012-08-17 12:30:00,87.59,87.59,87.57,87.58,34800.0,61.807,61.807,61.7928,61.7999,34800.0
2012-08-17 12:35:00,87.57,87.58,87.5,87.53,63400.0,61.7928,61.7999,61.7434,61.7646,63400.0
2012-08-17 12:40:00,87.54,87.56,87.52,87.56,48300.0,61.7717,61.7858,61.7576,61.7858,48300.0
2012-08-17 12:45:00,87.56,87.6,87.56,87.58,27200.0,61.7858,61.814,61.7858,61.7999,27200.0
2012-08-17 12:50:00,87.58,87.59,87.55,87.55,52400.0,61.7999,61.807,61.7787,61.7787,52400.0
2012-08-17 12:55:00,87.55,87.55,87.5,87.51,55600.0,61.7787,61.7787,61.7434,61.7505,55600.0
2012-08-17 13:00:00,87.5,87.53,87.5,87.53,25100.0,61.7434,61.7646,61.7434,61.7646,25100.0
2012-08-17 13:05:00,87.53,87.54,87.5,87.54,93600.0,61.7646,61.7717,61.7434,61.7717,93600.0
2012-08-17 13:10:00,87.54,87.55,87.51,87.52,66600.0,61.7717,61.7787,61.7505,61.7576,66600.0
2012-08-17 13:15:00,87.52,87.53,87.51,87.52,25300.0,61.7576,61.7646,61.7505,61.7576,25300.0
2012-08-17 13:20:00,87.52,87.52,87.48,87.5,65600.0,61.7576,61.7576,61.7293,61.7434,65600.0
2012-08-17 13:25:00,87.5,87.5,87.48,87.48,46500.0,61.7434,61.7434,61.7293,61.7293,46500.0
2012-08-17 13:30:00,87.48,87.51,87.48,87.5,47400.0,61.7293,61.7505,61.7293,61.7434,47400.0
2012-08-17 13:35:00,87.5,87.54,87.5,87.52,28800.0,61.7434,61.7717,61.7434,61.7576,28800.0
2012-08-17 13:40:00,87.52,87.54,87.51,87.53,44000.0,61.7576,61.7717,61.7505,61.7646,44000.0
2012-08-17 13:45:00,87.54,87.54,87.51,87.51,39100.0,61.7717,61.7717,61.7505,61.7505,39100.0
2012-08-17 13:50:00,87.51,87.53,87.51,87.53,31200.0,61.7505,61.7646,61.7505,61.7646,31200.0
2012-08-17 13:55:00,87.52,87.53,87.51,87.53,38900.0,61.7576,61.7646,61.7505,61.7646,38900.0
2012-08-17 14:00:00,87.52,87.53,87.49,87.5,58300.0,61.7576,61.7646,61.7364,61.7434,58300.0
2012-08-17 14:05:00,87.51,87.51,87.47,87.47,46100.0,61.7505,61.7505,61.7223,61.7223,46100.0
2012-08-17 14:10:00,87.48,87.49,87.47,87.47,43400.0,61.7293,61.7364,61.7223,61.7223,43400.0
2012-08-17 14:15:00,87.47,87.48,87.44,87.48,43600.0,61.7223,61.7293,61.7011,61.7293,43600.0
2012-08-17 14:20:00,87.48,87.5,87.46,87.48,31600.0,61.7293,61.7434,61.7152,61.7293,31600.0
2012-08-17 14:25:00,87.48,87.5,87.48,87.49,43200.0,61.7293,61.7434,61.7293,61.7364,43200.0
2012-08-17 14:30:00,87.48,87.5,87.48,87.49,26200.0,61.7293,61.7434,61.7293,61.7364,26200.0
2012-08-17 14:35:00,87.5,87.5,87.48,87.48,23100.0,61.7434,61.7434,61.7293,61.7293,23100.0
2012-08-17 14:40:00,87.48,87.5,87.43,87.45,59800.0,61.7293,61.7434,61.6941,61.7082,59800.0
2012-08-17 14:45:00,87.44,87.46,87.43,87.44,38700.0,61.7011,61.7152,61.6941,61.7011,38700.0
2012-08-17 14:50:00,87.44,87.47,87.43,87.45,40000.0,61.7011,61.7223,61.6941,61.7082,40000.0
2012-08-17 14:55:00,87.46,87.48,87.45,87.47,33800.0,61.7152,61.7293,61.7082,61.7223,33800.0
2012-08-17 15:00:00,87.48,87.5,87.46,87.49,35800.0,61.7293,61.7434,61.7152,61.7364,35800.0
2012-08-17 15:05:00,87.48,87.51,87.48,87.49,72600.0,61.7293,61.7505,61.7293,61.7364,72600.0
2012-08-17 15:10:00,87.5,87.5,87.47,87.47,46400.0,61.7434,61.7434,61.7223,61.7223,46400.0
2012-08-17 15:15:00,87.47,87.5,87.47,87.48,80700.0,61.7223,61.7434,61.7223,61.7293,80700.0
2012-08-17 15:20:00,87.47,87.5,87.47,87.48,58200.0,61.7223,61.7434,61.7223,61.7293,58200.0
2012-08-17 15:25:00,87.49,87.5,87.47,87.48,49000.0,61.7364,61.7434,61.7223,61.7293,49000.0
2012-08-17 15:30:00,87.48,87.48,87.43,87.44,85800.0,61.7293,61.7293,61.6941,61.7011,85800.0
2012-08-17 15:35:00,87.44,87.44,87.38,87.39,122200.0,61.7011,61.7011,61.6588,61.6658,122200.0
2012-08-17 15:40:00,87.38,87.4,87.38,87.4,82400.0,61.6588,61.6729,61.6588,61.6729,82400.0
2012-08-17 15:45:00,87.39,87.4,87.37,87.37,155200.0,61.6658,61.6729,61.6517,61.6517,155200.0
2012-08-17 15:50:00,87.38,87.38,87.33,87.35,190300.0,61.6588,61.6588,61.6235,61.6376,190300.0
2012-08-17 15:55:00,87.34,87.44,87.3,87.36,475300.0,61.6305,61.7011,61.6023,61.6447,475300.0
2012-08-20 09:30:00,87.17,87.62,87.16,87.59,224700.0,61.5106,61.8281,61.5035,61.807,224700.0
2012-08-20 09:35:00,87.61,87.79,87.58,87.62,123400.0,61.8211,61.9481,61.7999,61.8281,123400.0
2012-08-20 09:40:00,87.64,87.67,87.55,87.63,69500.0,61.8422,61.8634,61.7787,61.8352,69500.0
2012-08-20 09:45:00,87.64,87.68,87.57,87.64,67500.0,61.8422,61.8705,61.7928,61.8422,67500.0
2012-08-20 09:50:00,87.64,87.69,87.62,87.66,79400.0,61.8422,61.8775,61.8281,61.8563,79400.0
2012-08-20 09:55:00,87.67,87.69,87.62,87.64,48600.0,61.8634,61.8775,61.8281,61.8422,48600.0
2012-08-20 10:00:00,87.63,87.75,87.61,87.73,92900.0,61.8352,61.9199,61.8211,61.9057,92900.0
2012-08-20 10:05:00,87.73,87.75,87.68,87.74,57100.0,61.9057,61.9199,61.8705,61.9128,57100.0
2012-08-20 10:10:00,87.74,87.82,87.7,87.82,74300.0,61.9128,61.9692,61.8846,61.9692,74300.0
2012-08-20 10:15:00,87.82,87.92,87.8,87.88,135900.0,61.9692,62.0398,61.9551,62.0116,135900.0
2012-08-20 10:20:00,87.87,87.92,87.82,87.82,73900.0,62.0045,62.0398,61.9692,61.9692,73900.0
2012-08-20 10:25:00,87.82,87.91,87.82,87.89,43500.0,61.9692,62.0328,61.9692,62.0186,43500.0
2012-08-20 10:30:00,87.87,87.91,87.84,87.88,52100.0,62.0045,62.0328,61.9834,62.0116,52100.0
2012-08-20 10:35:00,87.87,87.97,87.87,87.97,74900.0,62.0045,62.0751,62.0045,62.0751,74900.0
2012-08-20 10:40:00,87.96,88.01,87.92,87.96,100000.0,62.068,62.1033,62.0398,62.068,100000.0
2012-08-20 10:45:00,87.95,88.05,87.95,88.04,49000.0,62.061,62.1315,62.061,62.1245,49000.0
2012-08-20 10:50:00,88.04,88.05,88.0,88.0,39000.0,62.1245,62.1315,62.0963,62.0963,39000.0
2012-08-20 10:55:00,88.01,88.09,88.0,88.07,66100.0,62.1033,62.1598,62.0963,62.1457,66100.0
2012-08-20 11:00:00,88.07,88.09,87.98,88.09,62300.0,62.1457,62.1598,62.0822,62.1598,62300.0
2012-08-20 11:05:00,88.09,88.12,88.05,88.08,52500.0,62.1598,62.1809,62.1315,62.1527,52500.0
2012-08-20 11:10:00,88.08,88.12,88.0,88.02,79400.0,62.1527,62.1809,62.0963,62.1104,79400.0
2012-08-20 11:15:00,88.01,88.02,87.98,88.01,38000.0,62.1033,62.1104,62.0822,62.1033,38000.0
2012-08-20 11:20:00,88.01,88.1,88.01,88.04,236700.0,62.1033,62.1668,62.1033,62.1245,236700.0
2012-08-20 11:25:00,88.04,88.06,87.98,87.99,72000.0,62.1245,62.1386,62.0822,62.0892,72000.0
2012-08-20 11:30:00,87.99,88.0,87.97,87.98,64200.0,62.0892,62.0963,62.0751,62.0822,64200.0
2012-08-20 11:35:00,87.98,87.99,87.92,87.92,35500.0,62.0822,62.0892,62.0398,62.0398,35500.0
2012-08-20 11:40:00,87.92,87.98,87.92,87.93,40200.0,62.0398,62.0822,62.0398,62.0469,40200.0
2012-08-20 11:45:00,87.92,87.95,87.87,87.94,63300.0,62.0398,62.061,62.0045,62.0539,63300.0
2012-08-20 11:50:00,87.95,87.96,87.92,87.96,38900.0,62.061,62.068,62.0398,62.068,38900.0
2012-08-20 11:55:00,87.95,88.0,87.95,88.0,40700.0,62.061,62.0963,62.061,62.0963,40700.0
2012-08-20 12:00:00,87.99,88.01,87.99,88.0,27800.0,62.0892,62.1033,62.0892,62.0963,27800.0
2012-08-20 12:05:00,88.01,88.1,88.01,88.04,46700.0,62.1033,62.1668,62.1033,62.1245,46700.0
2012-08-20 12:10:00,88.03,88.1,88.03,88.09,41600.0,62.1174,62.1668,62.1174,62.1598,41600.0
2012-08-20 12:15:00,88.09,88.11,88.05,88.06,32100.0,62.1598,62.1739,62.1315,62.1386,32100.0
2012-08-20 12:20:00,88.06,88.06,88.02,88.02,15000.0,62.1386,62.1386,62.1104,62.1104,15000.0
2012-08-20 12:25:00,88.03,88.07,88.02,88.07,31000.0,62.1174,62.1457,62.1104,62.1457,31000.0
2012-08-20 12:30:00,88.06,88.09,88.05,88.07,21700.0,62.1386,62.1598,62.1315,62.1457,21700.0
2012-08-20 12:35:00,88.08,88.08,88.03,88.04,29100.0,62.1527,62.1527,62.1174,62.1245,29100.0
2012-08-20 12:40:00,88.05,88.1,88.02,88.09,39900.0,62.1315,62.1668,62.1104,62.1598,39900.0
2012-08-20 12:45:00,88.1,88.12,88.09,88.12,24300.0,62.1668,62.1809,62.1598,62.1809,24300.0
2012-08-20 12:50:00,88.11,88.12,88.09,88.12,25000.0,62.1739,62.1809,62.1598,62.1809,25000.0
2012-08-20 12:55:00,88.12,88.14,88.11,88.13,29600.0,62.1809,62.1951,62.1739,62.188,29600.0
2012-08-20 13:00:00,88.13,88.13,88.06,88.08,38500.0,62.188,62.188,62.1386,62.1527,38500.0
2012-08-20 13:05:00,88.09,88.11,88.08,88.08,17800.0,62.1598,62.1739,62.1527,62.1527,17800.0
2012-08-20 13:10:00,88.09,88.13,88.09,88.13,16700.0,62.1598,62.188,62.1598,62.188,16700.0
2012-08-20 13:15:00,88.13,88.13,88.01,88.02,60600.0,62.188,62.188,62.1033,62.1104,60600.0
2012-08-20 13:20:00,88.03,88.09,88.02,88.06,38900.0,62.1174,62.1598,62.1104,62.1386,38900.0
2012-08-20 13:25:00,88.06,88.1,88.06,88.1,37000.0,62.1386,62.1668,62.1386,62.1668,37000.0
2012-08-20 13:30:00,88.1,88.14,88.1,88.11,38500.0,62.1668,62.1951,62.1668,62.1739,38500.0
2012-08-20 13:35:00,88.12,88.13,88.09,88.1,28800.0,62.1809,62.188,62.1598,62.1668,28800.0
2012-08-20 13:40:00,88.11,88.13,88.05,88.1,36600.0,62.1739,62.188,62.1315,62.1668,36600.0
2012-08-20 13:45:00,88.1,88.11,88.09,88.1,32500.0,62.1668,62.1739,62.1598,62.1668,32500.0
2012-08-20 13:50:00,88.1,88.18,88.1,88.18,48600.0,62.1668,62.2233,62.1668,62.2233,48600.0
2012-08-20 13:55:00,88.19,88.22,88.11,88.11,142800.0,62.2303,62.2515,62.1739,62.1739,142800.0
2012-08-20 14:00:00,88.11,88.12,88.05,88.11,58400.0,62.1739,62.1809,62.1315,62.1739,58400.0
2012-08-20 14:05:00,88.11,88.18,88.1,88.14,42100.0,62.1739,62.2233,62.1668,62.1951,42100.0
2012-08-20 14:10:00,88.14,88.19,88.1,88.13,110900.0,62.1951,62.2303,62.1668,62.188,110900.0
2012-08-20 14:15:00,88.12,88.13,88.05,88.09,21600.0,62.1809,62.188,62.1315,62.1598,21600.0
2012-08-20 14:20:00,88.08,88.17,88.05,88.11,92700.0,62.1527,62.2162,62.1315,62.1739,92700.0
2012-08-20 14:25:00,88.11,88.19,88.11,88.16,28000.0,62.1739,62.2303,62.1739,62.2092,28000.0
2012-08-20 14:30:00,88.16,88.2,88.11,88.13,23800.0,62.2092,62.2374,62.1739,62.188,23800.0
2012-08-20 14:35:00,88.12,88.15,88.1,88.14,36200.0,62.1809,62.2021,62.1668,62.1951,36200.0
2012-08-20 14:40:00,88.13,88.18,88.12,88.17,26300.0,62.188,62.2233,62.1809,62.2162,26300.0
2012-08-20 14:45:00,88.17,88.17,88.1,88.13,27500.0,62.2162,62.2162,62.1668,62.188,27500.0
2012-08-20 14:50:00,88.13,88.19,88.13,88.19,27200.0,62.188,62.2303,62.188,62.2303,27200.0
2012-08-20 14:55:00,88.19,88.19,88.14,88.15,26700.0,62.2303,62.2303,62.1951,62.2021,26700.0
2012-08-20 15:00:00,88.15,88.16,88.12,88.12,28800.0,62.2021,62.2092,62.1809,62.1809,28800.0
2012-08-20 15:05:00,88.12,88.18,88.1,88.18,46900.0,62.1809,62.2233,62.1668,62.2233,46900.0
2012-08-20 15:10:00,88.19,88.19,88.11,88.13,46100.0,62.2303,62.2303,62.1739,62.188,46100.0
2012-08-20 15:15:00,88.12,88.14,88.1,88.11,40700.0,62.1809,62.1951,62.1668,62.1739,40700.0
2012-08-20 15:20:00,88.12,88.13,88.1,88.12,33700.0,62.1809,62.188,62.1668,62.1809,33700.0
2012-08-20 15:25:00,88.11,88.14,88.11,88.11,33200.0,62.1739,62.1951,62.1739,62.1739,33200.0
2012-08-20 15:30:00,88.12,88.13,88.09,88.1,53400.0,62.1809,62.188,62.1598,62.1668,53400.0
2012-08-20 15:35:00,88.1,88.14,88.08,88.1,63900.0,62.1668,62.1951,62.1527,62.1668,63900.0
2012-08-20 15:40:00,88.1,88.17,88.09,88.15,61300.0,62.1668,62.2162,62.1598,62.2021,61300.0
2012-08-20 15:45:00,88.15,88.19,88.12,88.17,65700.0,62.2021,62.2303,62.1809,62.2162,65700.0
2012-08-20 15:50:00,88.17,88.17,88.11,88.15,98000.0,62.2162,62.2162,62.1739,62.2021,98000.0
2012-08-20 15:55:00,88.14,88.19,88.11,88.17,183500.0,62.1951,62.2303,62.1739,62.2162,183500.0
2012-08-21 09:30:00,88.26,88.26,88.05,88.18,193100.0,62.2797,62.2797,62.1315,62.2233,193100.0
2012-08-21 09:35:00,88.19,88.3,88.17,88.29,62900.0,62.2303,62.308,62.2162,62.3009,62900.0
2012-08-21 09:40:00,88.28,88.32,88.2,88.26,65000.0,62.2938,62.3221,62.2374,62.2797,65000.0
2012-08-21 09:45:00,88.27,88.45,88.27,88.44,42300.0,62.2868,62.4138,62.2868,62.4067,42300.0
2012-08-21 09:50:00,88.44,88.45,88.37,88.4,47500.0,62.4067,62.4138,62.3574,62.3785,47500.0
2012-08-21 09:55:00,88.41,88.62,88.4,88.62,97000.0,62.3856,62.5338,62.3785,62.5338,97000.0
2012-08-21 10:00:00,88.62,88.7,88.5,88.69,74200.0,62.5338,62.5902,62.4491,62.5832,74200.0
2012-08-21 10:05:00,88.69,88.75,88.62,88.75,91500.0,62.5832,62.6255,62.5338,62.6255,91500.0
2012-08-21 10:10:00,88.73,88.73,88.63,88.69,81500.0,62.6114,62.6114,62.5408,62.5832,81500.0
2012-08-21 10:15:00,88.7,88.75,88.67,88.75,75300.0,62.5902,62.6255,62.569,62.6255,75300.0
2012-08-21 10:20:00,88.76,88.9,88.76,88.9,65900.0,62.6326,62.7313,62.6326,62.7313,65900.0
2012-08-21 10:25:00,88.89,88.95,88.88,88.92,87200.0,62.7243,62.7666,62.7172,62.7455,87200.0
2012-08-21 10:30:00,88.93,88.97,88.92,88.97,75100.0,62.7525,62.7807,62.7455,62.7807,75100.0
2012-08-21 10:35:00,88.97,89.0,88.94,88.96,103900.0,62.7807,62.8019,62.7596,62.7737,103900.0
2012-08-21 10:40:00,88.95,88.99,88.95,88.97,53400.0,62.7666,62.7948,62.7666,62.7807,53400.0
2012-08-21 10:45:00,88.96,88.98,88.9,88.92,78600.0,62.7737,62.7878,62.7313,62.7455,78600.0
2012-08-21 10:50:00,88.92,88.95,88.91,88.95,34800.0,62.7455,62.7666,62.7384,62.7666,34800.0
2012-08-21 10:55:00,88.95,88.95,88.87,88.88,39400.0,62.7666,62.7666,62.7102,62.7172,39400.0
2012-08-21 11:00:00,88.88,88.93,88.79,88.81,54900.0,62.7172,62.7525,62.6537,62.6678,54900.0
2012-08-21 11:05:00,88.8,88.93,88.76,88.92,57700.0,62.6608,62.7525,62.6326,62.7455,57700.0
2012-08-21 11:10:00,88.91,88.92,88.83,88.84,49500.0,62.7384,62.7455,62.6819,62.689,49500.0
2012-08-21 11:15:00,88.84,88.87,88.81,88.83,40700.0,62.689,62.7102,62.6678,62.6819,40700.0
2012-08-21 11:20:00,88.83,88.83,88.76,88.77,59100.0,62.6819,62.6819,62.6326,62.6396,59100.0
2012-08-21 11:25:00,88.77,88.77,88.69,88.71,51700.0,62.6396,62.6396,62.5832,62.5973,51700.0
2012-08-21 11:30:00,88.7,88.73,88.69,88.7,36800.0,62.5902,62.6114,62.5832,62.5902,36800.0
2012-08-21 11:35:00,88.69,88.69,88.61,88.63,41700.0,62.5832,62.5832,62.5267,62.5408,41700.0
2012-08-21 11:40:00,88.62,88.65,88.6,88.63,33900.0,62.5338,62.5549,62.5196,62.5408,33900.0
2012-08-21 11:45:00,88.63,88.73,88.62,88.73,27400.0,62.5408,62.6114,62.5338,62.6114,27400.0
2012-08-21 11:50:00,88.74,88.74,88.66,88.67,30600.0,62.6184,62.6184,62.562,62.569,30600.0
2012-08-21 11:55:00,88.67,88.69,88.62,88.64,26000.0,62.569,62.5832,62.5338,62.5479,26000.0
2012-08-21 12:00:00,88.63,88.63,88.52,88.54,32200.0,62.5408,62.5408,62.4632,62.4773,32200.0
2012-08-21 12:05:00,88.54,88.58,88.52,88.57,22100.0,62.4773,62.5055,62.4632,62.4985,22100.0
2012-08-21 12:10:00,88.56,88.63,88.56,88.62,29100.0,62.4914,62.5408,62.4914,62.5338,29100.0
2012-08-21 12:15:00,88.62,88.63,88.54,88.57,35700.0,62.5338,62.5408,62.4773,62.4985,35700.0
2012-08-21 12:20:00,88.58,88.64,88.57,88.62,25900.0,62.5055,62.5479,62.4985,62.5338,25900.0
2012-08-21 12:25:00,88.62,88.64,88.58,88.6,28000.0,62.5338,62.5479,62.5055,62.5196,28000.0
2012-08-21 12:30:00,88.6,88.66,88.59,88.6,24600.0,62.5196,62.562,62.5126,62.5196,24600.0
2012-08-21 12:35:00,88.6,88.63,88.6,88.6,20600.0,62.5196,62.5408,62.5196,62.5196,20600.0
2012-08-21 12:40:00,88.6,88.61,88.57,88.58,17100.0,62.5196,62.5267,62.4985,62.5055,17100.0
2012-08-21 12:45:00,88.58,88.61,88.57,88.6,33800.0,62.5055,62.5267,62.4985,62.5196,33800.0
2012-08-21 12:50:00,88.6,88.64,88.6,88.64,31800.0,62.5196,62.5479,62.5196,62.5479,31800.0
2012-08-21 12:55:00,88.64,88.7,88.62,88.69,32500.0,62.5479,62.5902,62.5338,62.5832,32500.0
2012-08-21 13:00:00,88.69,88.7,88.65,88.68,40300.0,62.5832,62.5902,62.5549,62.5761,40300.0
2012-08-21 13:05:00,88.67,88.68,88.65,88.68,23600.0,62.569,62.5761,62.5549,62.5761,23600.0
2012-08-21 13:10:00,88.68,88.71,88.67,88.69,58400.0,62.5761,62.5973,62.569,62.5832,58400.0
2012-08-21 13:15:00,88.69,88.71,88.67,88.67,33000.0,62.5832,62.5973,62.569,62.569,33000.0
2012-08-21 13:20:00,88.67,88.7,88.66,88.68,28400.0,62.569,62.5902,62.562,62.5761,28400.0
2012-08-21 13:25:00,88.68,88.7,88.66,88.67,30900.0,62.5761,62.5902,62.562,62.569,30900.0
2012-08-21 13:30:00,88.67,88.67,88.65,88.66,29100.0,62.569,62.569,62.5549,62.562,29100.0
2012-08-21 13:35:00,88.67,88.68,88.65,88.65,31300.0,62.569,62.5761,62.5549,62.5549,31300.0
2012-08-21 13:40:00,88.65,88.67,88.6,88.6,69700.0,62.5549,62.569,62.5196,62.5196,69700.0
2012-08-21 13:45:00,88.6,88.69,88.6,88.68,34700.0,62.5196,62.5832,62.5196,62.5761,34700.0
2012-08-21 13:50:00,88.68,88.68,88.61,88.67,32800.0,62.5761,62.5761,62.5267,62.569,32800.0
2012-08-21 13:55:00,88.68,88.72,88.66,88.71,36800.0,62.5761,62.6043,62.562,62.5973,36800.0
2012-08-21 14:00:00,88.71,88.75,88.7,88.75,27100.0,62.5973,62.6255,62.5902,62.6255,27100.0
2012-08-21 14:05:00,88.75,88.77,88.72,88.73,33900.0,62.6255,62.6396,62.6043,62.6114,33900.0
2012-08-21 14:10:00,88.72,88.73,88.7,88.73,35400.0,62.6043,62.6114,62.5902,62.6114,35400.0
2012-08-21 14:15:00,88.73,88.74,88.7,88.74,33000.0,62.6114,62.6184,62.5902,62.6184,33000.0
2012-08-21 14:20:00,88.73,88.74,88.71,88.73,37800.0,62.6114,62.6184,62.5973,62.6114,37800.0
2012-08-21 14:25:00,88.73,88.75,88.72,88.75,21000.0,62.6114,62.6255,62.6043,62.6255,21000.0
2012-08-21 14:30:00,88.75,88.78,88.74,88.76,29600.0,62.6255,62.6467,62.6184,62.6326,29600.0
2012-08-21 14:35:00,88.76,88.77,88.67,88.72,64500.0,62.6326,62.6396,62.569,62.6043,64500.0
2012-08-21 14:40:00,88.72,88.75,88.67,88.68,31000.0,62.6043,62.6255,62.569,62.5761,31000.0
2012-08-21 14:45:00,88.68,88.75,88.67,88.75,32600.0,62.5761,62.6255,62.569,62.6255,32600.0
2012-08-21 14:50:00,88.74,88.82,88.74,88.8,58300.0,62.6184,62.6749,62.6184,62.6608,58300.0
2012-08-21 14:55:00,88.8,88.8,88.77,88.77,31100.0,62.6608,62.6608,62.6396,62.6396,31100.0
2012-08-21 15:00:00,88.77,88.77,88.62,88.66,46600.0,62.6396,62.6396,62.5338,62.562,46600.0
2012-08-21 15:05:00,88.67,88.7,88.61,88.61,55700.0,62.569,62.5902,62.5267,62.5267,55700.0
2012-08-21 15:10:00,88.62,88.63,88.56,88.61,56900.0,62.5338,62.5408,62.4914,62.5267,56900.0
2012-08-21 15:15:00,88.6,88.62,88.5,88.52,64700.0,62.5196,62.5338,62.4491,62.4632,64700.0
2012-08-21 15:20:00,88.52,88.6,88.52,88.56,34700.0,62.4632,62.5196,62.4632,62.4914,34700.0
2012-08-21 15:25:00,88.57,88.6,88.53,88.59,37900.0,62.4985,62.5196,62.4703,62.5126,37900.0
2012-08-21 15:30:00,88.59,88.61,88.47,88.47,63300.0,62.5126,62.5267,62.4279,62.4279,63300.0
2012-08-21 15:35:00,88.48,88.6,88.48,88.56,69200.0,62.435,62.5196,62.435,62.4914,69200.0
2012-08-21 15:40:00,88.56,88.59,88.53,88.54,56800.0,62.4914,62.5126,62.4703,62.4773,56800.0
2012-08-21 15:45:00,88.55,88.59,88.51,88.54,82000.0,62.4844,62.5126,62.4561,62.4773,82000.0
2012-08-21 15:50:00,88.54,88.55,88.49,88.52,102200.0,62.4773,62.4844,62.442,62.4632,102200.0
2012-08-21 15:55:00,88.51,88.54,88.48,88.53,200600.0,62.4561,62.4773,62.435,62.4703,200600.0
2012-08-22 09:30:00,88.63,88.8,88.54,88.7,153800.0,62.5408,62.6608,62.4773,62.5902,153800.0
2012-08-22 09:35:00,88.7,88.73,88.61,88.62,56300.0,62.5902,62.6114,62.5267,62.5338,56300.0
2012-08-22 09:40:00,88.62,88.68,88.6,88.64,40100.0,62.5338,62.5761,62.5196,62.5479,40100.0
2012-08-22 09:45:00,88.64,88.74,88.59,88.61,53400.0,62.5479,62.6184,62.5126,62.5267,53400.0
2012-08-22 09:50:00,88.6,88.61,88.53,88.53,33000.0,62.5196,62.5267,62.4703,62.4703,33000.0
2012-08-22 09:55:00,88.54,88.57,88.51,88.54,24900.0,62.4773,62.4985,62.4561,62.4773,24900.0
2012-08-22 10:00:00,88.52,88.54,88.39,88.4,90500.0,62.4632,62.4773,62.3715,62.3785,90500.0
2012-08-22 10:05:00,88.4,88.5,88.37,88.45,45100.0,62.3785,62.4491,62.3574,62.4138,45100.0
2012-08-22 10:10:00,88.45,88.47,88.33,88.38,36700.0,62.4138,62.4279,62.3291,62.3644,36700.0
2012-08-22 10:15:00,88.39,88.43,88.3,88.31,94200.0,62.3715,62.3997,62.308,62.315,94200.0
2012-08-22 10:20:00,88.3,88.34,88.27,88.29,61600.0,62.308,62.3362,62.2868,62.3009,61600.0
2012-08-22 10:25:00,88.3,88.45,88.29,88.45,45200.0,62.308,62.4138,62.3009,62.4138,45200.0
2012-08-22 10:30:00,88.44,88.46,88.4,88.43,41200.0,62.4067,62.4209,62.3785,62.3997,41200.0
2012-08-22 10:35:00,88.42,88.51,88.42,88.5,62100.0,62.3926,62.4561,62.3926,62.4491,62100.0
2012-08-22 10:40:00,88.49,88.56,88.49,88.55,47300.0,62.442,62.4914,62.442,62.4844,47300.0
2012-08-22 10:45:00,88.53,88.55,88.45,88.46,121200.0,62.4703,62.4844,62.4138,62.4209,121200.0
2012-08-22 10:50:00,88.47,88.5,88.42,88.43,44500.0,62.4279,62.4491,62.3926,62.3997,44500.0
2012-08-22 10:55:00,88.42,88.44,88.3,88.3,27400.0,62.3926,62.4067,62.308,62.308,27400.0
2012-08-22 11:00:00,88.3,88.36,88.29,88.32,48100.0,62.308,62.3503,62.3009,62.3221,48100.0
2012-08-22 11:05:00,88.33,88.38,88.29,88.3,66200.0,62.3291,62.3644,62.3009,62.308,66200.0
2012-08-22 11:10:00,88.3,88.39,88.29,88.33,32700.0,62.308,62.3715,62.3009,62.3291,32700.0
2012-08-22 11:15:00,88.34,88.42,88.33,88.36,34500.0,62.3362,62.3926,62.3291,62.3503,34500.0
2012-08-22 11:20:00,88.35,88.38,88.34,88.34,41400.0,62.3432,62.3644,62.3362,62.3362,41400.0
2012-08-22 11:25:00,88.34,88.35,88.29,88.33,44300.0,62.3362,62.3432,62.3009,62.3291,44300.0
2012-08-22 11:30:00,88.33,88.36,88.29,88.34,41400.0,62.3291,62.3503,62.3009,62.3362,41400.0
2012-08-22 11:35:00,88.34,88.42,88.34,88.41,33400.0,62.3362,62.3926,62.3362,62.3856,33400.0
2012-08-22 11:40:00,88.41,88.5,88.4,88.5,31700.0,62.3856,62.4491,62.3785,62.4491,31700.0
2012-08-22 11:45:00,88.5,88.54,88.47,88.53,26600.0,62.4491,62.4773,62.4279,62.4703,26600.0
2012-08-22 11:50:00,88.54,88.54,88.47,88.47,21300.0,62.4773,62.4773,62.4279,62.4279,21300.0
2012-08-22 11:55:00,88.48,88.5,88.45,88.47,33300.0,62.435,62.4491,62.4138,62.4279,33300.0
2012-08-22 12:00:00,88.48,88.53,88.46,88.47,42300.0,62.435,62.4703,62.4209,62.4279,42300.0
2012-08-22 12:05:00,88.48,88.48,88.45,88.46,23200.0,62.435,62.435,62.4138,62.4209,23200.0
2012-08-22 12:10:00,88.47,88.5,88.43,88.44,23100.0,62.4279,62.4491,62.3997,62.4067,23100.0
2012-08-22 12:15:00,88.43,88.44,88.4,88.43,15300.0,62.3997,62.4067,62.3785,62.3997,15300.0
2012-08-22 12:20:00,88.43,88.43,88.37,88.42,23400.0,62.3997,62.3997,62.3574,62.3926,23400.0
2012-08-22 12:25:00,88.42,88.48,88.4,88.44,19200.0,62.3926,62.435,62.3785,62.4067,19200.0
2012-08-22 12:30:00,88.45,88.45,88.38,88.38,29500.0,62.4138,62.4138,62.3644,62.3644,29500.0
2012-08-22 12:35:00,88.39,88.41,88.35,88.4,28100.0,62.3715,62.3856,62.3432,62.3785,28100.0
2012-08-22 12:40:00,88.4,88.45,88.37,88.39,31200.0,62.3785,62.4138,62.3574,62.3715,31200.0
2012-08-22 12:45:00,88.39,88.43,88.37,88.41,33100.0,62.3715,62.3997,62.3574,62.3856,33100.0
2012-08-22 12:50:00,88.42,88.46,88.4,88.45,22200.0,62.3926,62.4209,62.3785,62.4138,22200.0
2012-08-22 12:55:00,88.45,88.48,88.44,88.47,21400.0,62.4138,62.435,62.4067,62.4279,21400.0
2012-08-22 13:00:00,88.46,88.47,88.4,88.4,107700.0,62.4209,62.4279,62.3785,62.3785,107700.0
2012-08-22 13:05:00,88.4,88.43,88.37,88.42,20500.0,62.3785,62.3997,62.3574,62.3926,20500.0
2012-08-22 13:10:00,88.42,88.48,88.41,88.47,17200.0,62.3926,62.435,62.3856,62.4279,17200.0
2012-08-22 13:15:00,88.47,88.47,88.42,88.44,25400.0,62.4279,62.4279,62.3926,62.4067,25400.0
2012-08-22 13:20:00,88.45,88.49,88.44,88.46,21800.0,62.4138,62.442,62.4067,62.4209,21800.0
2012-08-22 13:25:00,88.48,88.48,88.42,88.44,19700.0,62.435,62.435,62.3926,62.4067,19700.0
2012-08-22 13:30:00,88.43,88.44,88.42,88.43,19100.0,62.3997,62.4067,62.3926,62.3997,19100.0
2012-08-22 13:35:00,88.43,88.47,88.4,88.44,37500.0,62.3997,62.4279,62.3785,62.4067,37500.0
2012-08-22 13:40:00,88.43,88.44,88.38,88.4,16000.0,62.3997,62.4067,62.3644,62.3785,16000.0
2012-08-22 13:45:00,88.4,88.41,88.35,88.37,14000.0,62.3785,62.3856,62.3432,62.3574,14000.0
2012-08-22 13:50:00,88.35,88.37,88.34,88.36,14800.0,62.3432,62.3574,62.3362,62.3503,14800.0
2012-08-22 13:55:00,88.35,88.4,88.32,88.35,13600.0,62.3432,62.3785,62.3221,62.3432,13600.0
2012-08-22 14:00:00,88.37,88.54,88.37,88.51,54500.0,62.3574,62.4773,62.3574,62.4561,54500.0
2012-08-22 14:05:00,88.51,88.55,88.44,88.47,32900.0,62.4561,62.4844,62.4067,62.4279,32900.0
2012-08-22 14:10:00,88.46,88.51,88.37,88.37,47100.0,62.4209,62.4561,62.3574,62.3574,47100.0
2012-08-22 14:15:00,88.36,88.39,88.26,88.29,46900.0,62.3503,62.3715,62.2797,62.3009,46900.0
2012-08-22 14:20:00,88.29,88.31,88.26,88.29,43500.0,62.3009,62.315,62.2797,62.3009,43500.0
2012-08-22 14:25:00,88.28,88.33,88.26,88.28,51300.0,62.2938,62.3291,62.2797,62.2938,51300.0
2012-08-22 14:30:00,88.29,88.4,88.28,88.39,42600.0,62.3009,62.3785,62.2938,62.3715,42600.0
2012-08-22 14:35:00,88.39,88.41,88.35,88.35,36400.0,62.3715,62.3856,62.3432,62.3432,36400.0
2012-08-22 14:40:00,88.37,88.39,88.32,88.32,29300.0,62.3574,62.3715,62.3221,62.3221,29300.0
2012-08-22 14:45:00,88.32,88.42,88.31,88.37,39000.0,62.3221,62.3926,62.315,62.3574,39000.0
2012-08-22 14:50:00,88.38,88.41,88.29,88.35,43900.0,62.3644,62.3856,62.3009,62.3432,43900.0
2012-08-22 14:55:00,88.37,88.39,88.35,88.36,24400.0,62.3574,62.3715,62.3432,62.3503,24400.0
2012-08-22 15:00:00,88.37,88.4,88.35,88.4,30100.0,62.3574,62.3785,62.3432,62.3785,30100.0
2012-08-22 15:05:00,88.4,88.48,88.39,88.47,44400.0,62.3785,62.435,62.3715,62.4279,44400.0
2012-08-22 15:10:00,88.47,88.53,88.44,88.45,93400.0,62.4279,62.4703,62.4067,62.4138,93400.0
2012-08-22 15:15:00,88.46,88.49,88.39,88.41,30800.0,62.4209,62.442,62.3715,62.3856,30800.0
2012-08-22 15:20:00,88.41,88.56,88.4,88.45,111500.0,62.3856,62.4914,62.3785,62.4138,111500.0
2012-08-22 15:25:00,88.45,88.49,88.44,88.46,66700.0,62.4138,62.442,62.4067,62.4209,66700.0
2012-08-22 15:30:00,88.47,88.49,88.45,88.45,58800.0,62.4279,62.442,62.4138,62.4138,58800.0
2012-08-22 15:35:00,88.46,88.47,88.45,88.46,101600.0,62.4209,62.4279,62.4138,62.4209,101600.0
2012-08-22 15:40:00,88.46,88.55,88.45,88.53,116500.0,62.4209,62.4844,62.4138,62.4703,116500.0
2012-08-22 15:45:00,88.52,88.57,88.48,88.56,164000.0,62.4632,62.4985,62.435,62.4914,164000.0
2012-08-22 15:50:00,88.55,88.58,88.55,88.55,103000.0,62.4844,62.5055,62.4844,62.4844,103000.0
2012-08-22 15:55:00,88.55,88.56,88.51,88.52,236000.0,62.4844,62.4914,62.4561,62.4632,236000.0
2012-08-23 09:30:00,88.66,88.95,88.64,88.79,131700.0,62.562,62.7666,62.5479,62.6537,131700.0
2012-08-23 09:35:00,88.8,88.83,88.72,88.8,77300.0,62.6608,62.6819,62.6043,62.6608,77300.0
2012-08-23 09:40:00,88.79,88.86,88.71,88.84,55800.0,62.6537,62.7031,62.5973,62.689,55800.0
2012-08-23 09:45:00,88.83,88.83,88.65,88.71,59700.0,62.6819,62.6819,62.5549,62.5973,59700.0
2012-08-23 09:50:00,88.71,88.79,88.68,88.75,58900.0,62.5973,62.6537,62.5761,62.6255,58900.0
2012-08-23 09:55:00,88.75,88.75,88.52,88.57,68300.0,62.6255,62.6255,62.4632,62.4985,68300.0
2012-08-23 10:00:00,88.56,88.62,88.51,88.53,64300.0,62.4914,62.5338,62.4561,62.4703,64300.0
2012-08-23 10:05:00,88.53,88.56,88.44,88.45,48500.0,62.4703,62.4914,62.4067,62.4138,48500.0
2012-08-23 10:10:00,88.45,88.45,88.32,88.37,44500.0,62.4138,62.4138,62.3221,62.3574,44500.0
2012-08-23 10:15:00,88.36,88.47,88.36,88.42,29800.0,62.3503,62.4279,62.3503,62.3926,29800.0
2012-08-23 10:20:00,88.42,88.47,88.4,88.43,25500.0,62.3926,62.4279,62.3785,62.3997,25500.0
2012-08-23 10:25:00,88.45,88.45,88.36,88.37,32800.0,62.4138,62.4138,62.3503,62.3574,32800.0
2012-08-23 10:30:00,88.36,88.41,88.33,88.38,38300.0,62.3503,62.3856,62.3291,62.3644,38300.0
2012-08-23 10:35:00,88.38,88.39,88.29,88.33,38800.0,62.3644,62.3715,62.3009,62.3291,38800.0
2012-08-23 10:40:00,88.33,88.38,88.3,88.38,28600.0,62.3291,62.3644,62.308,62.3644,28600.0
2012-08-23 10:45:00,88.38,88.41,88.32,88.33,29900.0,62.3644,62.3856,62.3221,62.3291,29900.0
2012-08-23 10:50:00,88.33,88.37,88.32,88.36,25200.0,62.3291,62.3574,62.3221,62.3503,25200.0
2012-08-23 10:55:00,88.37,88.37,88.31,88.36,19300.0,62.3574,62.3574,62.315,62.3503,19300.0
2012-08-23 11:00:00,88.36,88.37,88.26,88.28,41500.0,62.3503,62.3574,62.2797,62.2938,41500.0
2012-08-23 11:05:00,88.29,88.34,88.25,88.31,49600.0,62.3009,62.3362,62.2727,62.315,49600.0
2012-08-23 11:10:00,88.32,88.37,88.27,88.36,25000.0,62.3221,62.3574,62.2868,62.3503,25000.0
2012-08-23 11:15:00,88.37,88.4,88.32,88.33,34300.0,62.3574,62.3785,62.3221,62.3291,34300.0
2012-08-23 11:20:00,88.34,88.34,88.23,88.26,46900.0,62.3362,62.3362,62.2586,62.2797,46900.0
2012-08-23 11:25:00,88.26,88.32,88.25,88.28,21400.0,62.2797,62.3221,62.2727,62.2938,21400.0
2012-08-23 11:30:00,88.29,88.29,88.24,88.25,26100.0,62.3009,62.3009,62.2656,62.2727,26100.0
2012-08-23 11:35:00,88.26,88.32,88.25,88.26,27400.0,62.2797,62.3221,62.2727,62.2797,27400.0
2012-08-23 11:40:00,88.26,88.28,88.22,88.27,20500.0,62.2797,62.2938,62.2515,62.2868,20500.0
2012-08-23 11:45:00,88.27,88.3,88.22,88.3,23400.0,62.2868,62.308,62.2515,62.308,23400.0
2012-08-23 11:50:00,88.31,88.38,88.28,88.37,28800.0,62.315,62.3644,62.2938,62.3574,28800.0
2012-08-23 11:55:00,88.38,88.4,88.36,88.4,35300.0,62.3644,62.3785,62.3503,62.3785,35300.0
2012-08-23 12:00:00,88.39,88.4,88.27,88.27,18900.0,62.3715,62.3785,62.2868,62.2868,18900.0
2012-08-23 12:05:00,88.26,88.35,88.25,88.31,36500.0,62.2797,62.3432,62.2727,62.315,36500.0
2012-08-23 12:10:00,88.31,88.33,88.23,88.25,15100.0,62.315,62.3291,62.2586,62.2727,15100.0
2012-08-23 12:15:00,88.24,88.27,88.22,88.26,15200.0,62.2656,62.2868,62.2515,62.2797,15200.0
2012-08-23 12:20:00,88.27,88.33,88.23,88.33,20100.0,62.2868,62.3291,62.2586,62.3291,20100.0
2012-08-23 12:25:00,88.32,88.33,88.26,88.27,12000.0,62.3221,62.3291,62.2797,62.2868,12000.0
2012-08-23 12:30:00,88.27,88.39,88.27,88.39,19500.0,62.2868,62.3715,62.2868,62.3715,19500.0
2012-08-23 12:35:00,88.39,88.4,88.36,88.4,35300.0,62.3715,62.3785,62.3503,62.3785,35300.0
2012-08-23 12:40:00,88.39,88.44,88.39,88.43,20400.0,62.3715,62.4067,62.3715,62.3997,20400.0
2012-08-23 12:45:00,88.43,88.43,88.35,88.37,21300.0,62.3997,62.3997,62.3432,62.3574,21300.0
2012-08-23 12:50:00,88.36,88.38,88.32,88.33,17700.0,62.3503,62.3644,62.3221,62.3291,17700.0
2012-08-23 12:55:00,88.33,88.37,88.3,88.35,22900.0,62.3291,62.3574,62.308,62.3432,22900.0
2012-08-23 13:00:00,88.35,88.35,88.29,88.29,15500.0,62.3432,62.3432,62.3009,62.3009,15500.0
2012-08-23 13:05:00,88.29,88.34,88.29,88.33,18000.0,62.3009,62.3362,62.3009,62.3291,18000.0
2012-08-23 13:10:00,88.33,88.34,88.23,88.24,23900.0,62.3291,62.3362,62.2586,62.2656,23900.0
2012-08-23 13:15:00,88.23,88.28,88.22,88.27,17200.0,62.2586,62.2938,62.2515,62.2868,17200.0
2012-08-23 13:20:00,88.27,88.28,88.23,88.23,26800.0,62.2868,62.2938,62.2586,62.2586,26800.0
2012-08-23 13:25:00,88.24,88.27,88.2,88.26,34000.0,62.2656,62.2868,62.2374,62.2797,34000.0
2012-08-23 13:30:00,88.26,88.26,88.21,88.22,34100.0,62.2797,62.2797,62.2444,62.2515,34100.0
2012-08-23 13:35:00,88.22,88.22,88.18,88.18,38500.0,62.2515,62.2515,62.2233,62.2233,38500.0
2012-08-23 13:40:00,88.19,88.21,88.17,88.2,19000.0,62.2303,62.2444,62.2162,62.2374,19000.0
2012-08-23 13:45:00,88.19,88.21,88.18,88.19,18100.0,62.2303,62.2444,62.2233,62.2303,18100.0
2012-08-23 13:50:00,88.2,88.25,88.18,88.24,23700.0,62.2374,62.2727,62.2233,62.2656,23700.0
2012-08-23 13:55:00,88.23,88.24,88.21,88.22,18100.0,62.2586,62.2656,62.2444,62.2515,18100.0
2012-08-23 14:00:00,88.23,88.25,88.22,88.22,16500.0,62.2586,62.2727,62.2515,62.2515,16500.0
2012-08-23 14:05:00,88.23,88.29,88.21,88.28,22700.0,62.2586,62.3009,62.2444,62.2938,22700.0
2012-08-23 14:10:00,88.28,88.29,88.25,88.26,29800.0,62.2938,62.3009,62.2727,62.2797,29800.0
2012-08-23 14:15:00,88.25,88.28,88.22,88.24,18300.0,62.2727,62.2938,62.2515,62.2656,18300.0
2012-08-23 14:20:00,88.24,88.24,88.2,88.2,23900.0,62.2656,62.2656,62.2374,62.2374,23900.0
2012-08-23 14:25:00,88.2,88.23,88.2,88.22,21300.0,62.2374,62.2586,62.2374,62.2515,21300.0
2012-08-23 14:30:00,88.23,88.24,88.21,88.23,20000.0,62.2586,62.2656,62.2444,62.2586,20000.0
2012-08-23 14:35:00,88.23,88.27,88.22,88.25,14000.0,62.2586,62.2868,62.2515,62.2727,14000.0
2012-08-23 14:40:00,88.24,88.25,88.21,88.24,30300.0,62.2656,62.2727,62.2444,62.2656,30300.0
2012-08-23 14:45:00,88.23,88.29,88.2,88.27,33600.0,62.2586,62.3009,62.2374,62.2868,33600.0
2012-08-23 14:50:00,88.27,88.28,88.2,88.21,30400.0,62.2868,62.2938,62.2374,62.2444,30400.0
2012-08-23 14:55:00,88.22,88.24,88.2,88.24,29400.0,62.2515,62.2656,62.2374,62.2656,29400.0
2012-08-23 15:00:00,88.23,88.23,88.18,88.19,21000.0,62.2586,62.2586,62.2233,62.2303,21000.0
2012-08-23 15:05:00,88.19,88.27,88.19,88.27,25000.0,62.2303,62.2868,62.2303,62.2868,25000.0
2012-08-23 15:10:00,88.27,88.3,88.24,88.25,38100.0,62.2868,62.308,62.2656,62.2727,38100.0
2012-08-23 15:15:00,88.24,88.27,88.23,88.24,28600.0,62.2656,62.2868,62.2586,62.2656,28600.0
2012-08-23 15:20:00,88.23,88.24,88.13,88.18,60400.0,62.2586,62.2656,62.188,62.2233,60400.0
2012-08-23 15:25:00,88.18,88.22,88.15,88.19,30300.0,62.2233,62.2515,62.2021,62.2303,30300.0
2012-08-23 15:30:00,88.18,88.22,88.17,88.21,33600.0,62.2233,62.2515,62.2162,62.2444,33600.0
2012-08-23 15:35:00,88.21,88.3,88.2,88.27,54000.0,62.2444,62.308,62.2374,62.2868,54000.0
2012-08-23 15:40:00,88.25,88.29,88.25,88.26,55600.0,62.2727,62.3009,62.2727,62.2797,55600.0
2012-08-23 15:45:00,88.26,88.27,88.2,88.21,58200.0,62.2797,62.2868,62.2374,62.2444,58200.0
2012-08-23 15:50:00,88.21,88.21,88.13,88.15,70100.0,62.2444,62.2444,62.188,62.2021,70100.0
2012-08-23 15:55:00,88.15,88.23,88.13,88.23,138600.0,62.2021,62.2586,62.188,62.2586,138600.0
2012-08-24 09:30:00,88.21,88.32,88.1,88.3,150400.0,62.2444,62.3221,62.1668,62.308,150400.0
2012-08-24 09:35:00,88.3,88.37,88.27,88.31,48900.0,62.308,62.3574,62.2868,62.315,48900.0
2012-08-24 09:40:00,88.31,88.36,88.24,88.3,67900.0,62.315,62.3503,62.2656,62.308,67900.0
2012-08-24 09:45:00,88.3,88.41,88.29,88.34,49000.0,62.308,62.3856,62.3009,62.3362,49000.0
2012-08-24 09:50:00,88.34,88.41,88.3,88.4,34200.0,62.3362,62.3856,62.308,62.3785,34200.0
2012-08-24 09:55:00,88.4,88.46,88.36,88.46,35000.0,62.3785,62.4209,62.3503,62.4209,35000.0
2012-08-24 10:00:00,88.44,88.47,88.35,88.36,57400.0,62.4067,62.4279,62.3432,62.3503,57400.0
2012-08-24 10:05:00,88.37,88.4,88.29,88.29,37600.0,62.3574,62.3785,62.3009,62.3009,37600.0
2012-08-24 10:10:00,88.3,88.45,88.29,88.45,49600.0,62.308,62.4138,62.3009,62.4138,49600.0
2012-08-24 10:15:00,88.45,88.5,88.44,88.48,106300.0,62.4138,62.4491,62.4067,62.435,106300.0
2012-08-24 10:20:00,88.49,88.49,88.43,88.44,24900.0,62.442,62.442,62.3997,62.4067,24900.0
2012-08-24 10:25:00,88.44,88.54,88.42,88.5,61800.0,62.4067,62.4773,62.3926,62.4491,61800.0
2012-08-24 10:30:00,88.5,88.6,88.5,88.56,49200.0,62.4491,62.5196,62.4491,62.4914,49200.0
2012-08-24 10:35:00,88.58,88.66,88.55,88.63,43800.0,62.5055,62.562,62.4844,62.5408,43800.0
2012-08-24 10:40:00,88.63,88.63,88.52,88.55,92600.0,62.5408,62.5408,62.4632,62.4844,92600.0
2012-08-24 10:45:00,88.55,88.6,88.5,88.5,67600.0,62.4844,62.5196,62.4491,62.4491,67600.0
2012-08-24 10:50:00,88.51,88.58,88.5,88.5,73300.0,62.4561,62.5055,62.4491,62.4491,73300.0
2012-08-24 10:55:00,88.5,88.64,88.5,88.61,26100.0,62.4491,62.5479,62.4491,62.5267,26100.0
2012-08-24 11:00:00,88.62,88.65,88.55,88.56,125700.0,62.5338,62.5549,62.4844,62.4914,125700.0
2012-08-24 11:05:00,88.56,88.56,88.5,88.52,62900.0,62.4914,62.4914,62.4491,62.4632,62900.0
2012-08-24 11:10:00,88.52,88.64,88.51,88.64,58000.0,62.4632,62.5479,62.4561,62.5479,58000.0
2012-08-24 11:15:00,88.64,88.84,88.63,88.84,126400.0,62.5479,62.689,62.5408,62.689,126400.0
2012-08-24 11:20:00,88.82,88.91,88.68,88.73,92600.0,62.6749,62.7384,62.5761,62.6114,92600.0
2012-08-24 11:25:00,88.74,88.92,88.73,88.91,38500.0,62.6184,62.7455,62.6114,62.7384,38500.0
2012-08-24 11:30:00,88.91,88.94,88.81,88.85,45900.0,62.7384,62.7596,62.6678,62.6961,45900.0
2012-08-24 11:35:00,88.81,88.88,88.74,88.75,25700.0,62.6678,62.7172,62.6184,62.6255,25700.0
2012-08-24 11:40:00,88.75,88.82,88.75,88.82,24300.0,62.6255,62.6749,62.6255,62.6749,24300.0
2012-08-24 11:45:00,88.82,88.9,88.81,88.86,31000.0,62.6749,62.7313,62.6678,62.7031,31000.0
2012-08-24 11:50:00,88.87,88.97,88.87,88.93,46900.0,62.7102,62.7807,62.7102,62.7525,46900.0
2012-08-24 11:55:00,88.94,88.98,88.93,88.98,28600.0,62.7596,62.7878,62.7525,62.7878,28600.0
2012-08-24 12:00:00,88.96,89.0,88.94,88.98,31200.0,62.7737,62.8019,62.7596,62.7878,31200.0
2012-08-24 12:05:00,88.96,89.0,88.95,88.96,34500.0,62.7737,62.8019,62.7666,62.7737,34500.0
2012-08-24 12:10:00,88.97,89.0,88.93,88.98,25700.0,62.7807,62.8019,62.7525,62.7878,25700.0
2012-08-24 12:15:00,88.97,88.97,88.9,88.93,17400.0,62.7807,62.7807,62.7313,62.7525,17400.0
2012-08-24 12:20:00,88.94,88.99,88.94,88.98,22400.0,62.7596,62.7948,62.7596,62.7878,22400.0
2012-08-24 12:25:00,88.98,88.99,88.95,88.96,21500.0,62.7878,62.7948,62.7666,62.7737,21500.0
2012-08-24 12:30:00,88.97,89.0,88.95,88.98,24100.0,62.7807,62.8019,62.7666,62.7878,24100.0
2012-08-24 12:35:00,88.98,88.99,88.91,88.92,14900.0,62.7878,62.7948,62.7384,62.7455,14900.0
2012-08-24 12:40:00,88.94,88.98,88.93,88.93,15200.0,62.7596,62.7878,62.7525,62.7525,15200.0
2012-08-24 12:45:00,88.94,88.96,88.88,88.91,24900.0,62.7596,62.7737,62.7172,62.7384,24900.0
2012-08-24 12:50:00,88.89,88.95,88.89,88.9,18100.0,62.7243,62.7666,62.7243,62.7313,18100.0
2012-08-24 12:55:00,88.89,88.9,88.85,88.85,19900.0,62.7243,62.7313,62.6961,62.6961,19900.0
2012-08-24 13:00:00,88.86,88.88,88.83,88.87,19800.0,62.7031,62.7172,62.6819,62.7102,19800.0
2012-08-24 13:05:00,88.87,88.89,88.82,88.87,16100.0,62.7102,62.7243,62.6749,62.7102,16100.0
2012-08-24 13:10:00,88.87,88.89,88.84,88.84,11200.0,62.7102,62.7243,62.689,62.689,11200.0
2012-08-24 13:15:00,88.84,88.85,88.79,88.81,17600.0,62.689,62.6961,62.6537,62.6678,17600.0
2012-08-24 13:20:00,88.81,88.85,88.81,88.84,18100.0,62.6678,62.6961,62.6678,62.689,18100.0
2012-08-24 13:25:00,88.83,88.85,88.79,88.79,23200.0,62.6819,62.6961,62.6537,62.6537,23200.0
2012-08-24 13:30:00,88.79,88.83,88.78,88.8,19200.0,62.6537,62.6819,62.6467,62.6608,19200.0
2012-08-24 13:35:00,88.8,88.83,88.77,88.78,22400.0,62.6608,62.6819,62.6396,62.6467,22400.0
2012-08-24 13:40:00,88.77,88.81,88.76,88.81,24400.0,62.6396,62.6678,62.6326,62.6678,24400.0
2012-08-24 13:45:00,88.81,88.9,88.81,88.87,36900.0,62.6678,62.7313,62.6678,62.7102,36900.0
2012-08-24 13:50:00,88.87,88.9,88.86,88.89,14500.0,62.7102,62.7313,62.7031,62.7243,14500.0
2012-08-24 13:55:00,88.89,88.9,88.84,88.9,25500.0,62.7243,62.7313,62.689,62.7313,25500.0
2012-08-24 14:00:00,88.9,88.93,88.88,88.88,22200.0,62.7313,62.7525,62.7172,62.7172,22200.0
2012-08-24 14:05:00,88.87,88.91,88.86,88.9,33800.0,62.7102,62.7384,62.7031,62.7313,33800.0
2012-08-24 14:10:00,88.89,88.9,88.85,88.86,13500.0,62.7243,62.7313,62.6961,62.7031,13500.0
2012-08-24 14:15:00,88.85,88.9,88.84,88.85,24300.0,62.6961,62.7313,62.689,62.6961,24300.0
2012-08-24 14:20:00,88.87,88.94,88.84,88.93,112900.0,62.7102,62.7596,62.689,62.7525,112900.0
2012-08-24 14:25:00,88.92,88.94,88.9,88.91,28700.0,62.7455,62.7596,62.7313,62.7384,28700.0
2012-08-24 14:30:00,88.91,88.95,88.9,88.94,20700.0,62.7384,62.7666,62.7313,62.7596,20700.0
2012-08-24 14:35:00,88.95,88.95,88.89,88.9,22100.0,62.7666,62.7666,62.7243,62.7313,22100.0
2012-08-24 14:40:00,88.9,88.95,88.9,88.94,18400.0,62.7313,62.7666,62.7313,62.7596,18400.0
2012-08-24 14:45:00,88.93,88.94,88.9,88.91,17300.0,62.7525,62.7596,62.7313,62.7384,17300.0
2012-08-24 14:50:00,88.9,88.93,88.88,88.91,21500.0,62.7313,62.7525,62.7172,62.7384,21500.0
2012-08-24 14:55:00,88.9,88.94,88.89,88.92,25900.0,62.7313,62.7596,62.7243,62.7455,25900.0
2012-08-24 15:00:00,88.93,88.94,88.88,88.89,24600.0,62.7525,62.7596,62.7172,62.7243,24600.0
2012-08-24 15:05:00,88.89,88.89,88.85,88.87,20800.0,62.7243,62.7243,62.6961,62.7102,20800.0
2012-08-24 15:10:00,88.87,88.9,88.82,88.88,37300.0,62.7102,62.7313,62.6749,62.7172,37300.0
2012-08-24 15:15:00,88.88,88.89,88.82,88.88,36600.0,62.7172,62.7243,62.6749,62.7172,36600.0
2012-08-24 15:20:00,88.88,88.91,88.84,88.88,30100.0,62.7172,62.7384,62.689,62.7172,30100.0
2012-08-24 15:25:00,88.89,88.93,88.88,88.9,28700.0,62.7243,62.7525,62.7172,62.7313,28700.0
2012-08-24 15:30:00,88.91,88.93,88.87,88.88,26100.0,62.7384,62.7525,62.7102,62.7172,26100.0
2012-08-24 15:35:00,88.87,88.92,88.84,88.92,27000.0,62.7102,62.7455,62.689,62.7455,27000.0
2012-08-24 15:40:00,88.93,88.97,88.89,88.95,49400.0,62.7525,62.7807,62.7243,62.7666,49400.0
2012-08-24 15:45:00,88.94,89.0,88.92,88.93,68400.0,62.7596,62.8019,62.7455,62.7525,68400.0
2012-08-24 15:50:00,88.92,88.93,88.86,88.88,65300.0,62.7455,62.7525,62.7031,62.7172,65300.0
2012-08-24 15:55:00,88.88,88.92,88.85,88.92,108700.0,62.7172,62.7455,62.6961,62.7455,108700.0
2012-08-27 09:30:00,89.13,89.55,89.12,89.45,296800.0,62.8936,63.19,62.8866,63.1194,296800.0
2012-08-27 09:35:00,89.45,89.48,89.31,89.34,118800.0,63.1194,63.1406,63.0207,63.0418,118800.0
2012-08-27 09:40:00,89.34,89.35,89.06,89.09,63700.0,63.0418,63.0489,62.8442,62.8654,63700.0
2012-08-27 09:45:00,89.11,89.17,89.07,89.15,33500.0,62.8795,62.9219,62.8513,62.9078,33500.0
2012-08-27 09:50:00,89.16,89.5,89.08,89.17,90400.0,62.9148,63.1547,62.8584,62.9219,90400.0
2012-08-27 09:55:00,89.16,89.17,89.07,89.07,37000.0,62.9148,62.9219,62.8513,62.8513,37000.0
2012-08-27 10:00:00,89.07,89.14,89.05,89.14,38900.0,62.8513,62.9007,62.8372,62.9007,38900.0
2012-08-27 10:05:00,89.14,89.14,89.05,89.08,24300.0,62.9007,62.9007,62.8372,62.8584,24300.0
2012-08-27 10:10:00,89.08,89.08,89.01,89.07,42200.0,62.8584,62.8584,62.809,62.8513,42200.0
2012-08-27 10:15:00,89.07,89.12,89.05,89.09,37900.0,62.8513,62.8866,62.8372,62.8654,37900.0
2012-08-27 10:20:00,89.09,89.19,89.07,89.15,46600.0,62.8654,62.936,62.8513,62.9078,46600.0
2012-08-27 10:25:00,89.17,89.17,89.02,89.13,37100.0,62.9219,62.9219,62.816,62.8936,37100.0
2012-08-27 10:30:00,89.13,89.17,89.05,89.13,33800.0,62.8936,62.9219,62.8372,62.8936,33800.0
2012-08-27 10:35:00,89.12,89.12,89.03,89.09,27300.0,62.8866,62.8866,62.8231,62.8654,27300.0
2012-08-27 10:40:00,89.1,89.15,89.09,89.14,32100.0,62.8725,62.9078,62.8654,62.9007,32100.0
2012-08-27 10:45:00,89.15,89.18,89.14,89.17,27500.0,62.9078,62.9289,62.9007,62.9219,27500.0
2012-08-27 10:50:00,89.17,89.23,89.17,89.19,39700.0,62.9219,62.9642,62.9219,62.936,39700.0
2012-08-27 10:55:00,89.17,89.23,89.15,89.21,20600.0,62.9219,62.9642,62.9078,62.9501,20600.0
2012-08-27 11:00:00,89.2,89.22,89.12,89.21,33500.0,62.943,62.9571,62.8866,62.9501,33500.0
2012-08-27 11:05:00,89.22,89.35,89.22,89.32,44100.0,62.9571,63.0489,62.9571,63.0277,44100.0
2012-08-27 11:10:00,89.32,89.39,89.32,89.38,39400.0,63.0277,63.0771,63.0277,63.07,39400.0
2012-08-27 11:15:00,89.39,89.5,89.39,89.49,43800.0,63.0771,63.1547,63.0771,63.1477,43800.0
2012-08-27 11:20:00,89.5,89.53,89.46,89.51,45800.0,63.1547,63.1759,63.1265,63.1618,45800.0
2012-08-27 11:25:00,89.5,89.59,89.5,89.59,40200.0,63.1547,63.2182,63.1547,63.2182,40200.0
2012-08-27 11:30:00,89.58,89.58,89.5,89.55,40900.0,63.2112,63.2112,63.1547,63.19,40900.0
2012-08-27 11:35:00,89.55,89.59,89.54,89.58,74800.0,63.19,63.2182,63.1829,63.2112,74800.0
2012-08-27 11:40:00,89.57,89.59,89.56,89.59,28900.0,63.2041,63.2182,63.1971,63.2182,28900.0
2012-08-27 11:45:00,89.58,89.65,89.58,89.65,32400.0,63.2112,63.2606,63.2112,63.2606,32400.0
2012-08-27 11:50:00,89.64,89.65,89.55,89.6,21400.0,63.2535,63.2606,63.19,63.2253,21400.0
2012-08-27 11:55:00,89.6,89.63,89.55,89.61,31300.0,63.2253,63.2465,63.19,63.2323,31300.0
2012-08-27 12:00:00,89.62,89.62,89.58,89.61,29700.0,63.2394,63.2394,63.2112,63.2323,29700.0
2012-08-27 12:05:00,89.61,89.62,89.58,89.61,27600.0,63.2323,63.2394,63.2112,63.2323,27600.0
2012-08-27 12:10:00,89.61,89.61,89.57,89.61,26800.0,63.2323,63.2323,63.2041,63.2323,26800.0
2012-08-27 12:15:00,89.62,89.63,89.57,89.6,45600.0,63.2394,63.2465,63.2041,63.2253,45600.0
2012-08-27 12:20:00,89.6,89.62,89.55,89.55,24400.0,63.2253,63.2394,63.19,63.19,24400.0
2012-08-27 12:25:00,89.56,89.57,89.53,89.56,22100.0,63.1971,63.2041,63.1759,63.1971,22100.0
2012-08-27 12:30:00,89.55,89.6,89.55,89.57,30600.0,63.19,63.2253,63.19,63.2041,30600.0
2012-08-27 12:35:00,89.57,89.63,89.55,89.61,29100.0,63.2041,63.2465,63.19,63.2323,29100.0
2012-08-27 12:40:00,89.61,89.65,89.59,89.65,49000.0,63.2323,63.2606,63.2182,63.2606,49000.0
2012-08-27 12:45:00,89.64,89.67,89.63,89.66,46200.0,63.2535,63.2747,63.2465,63.2676,46200.0
2012-08-27 12:50:00,89.66,89.68,89.65,89.67,42700.0,63.2676,63.2817,63.2606,63.2747,42700.0
2012-08-27 12:55:00,89.66,89.75,89.66,89.74,40200.0,63.2676,63.3311,63.2676,63.3241,40200.0
2012-08-27 13:00:00,89.74,89.8,89.73,89.76,53100.0,63.3241,63.3664,63.317,63.3382,53100.0
2012-08-27 13:05:00,89.75,89.78,89.72,89.72,47100.0,63.3311,63.3523,63.31,63.31,47100.0
2012-08-27 13:10:00,89.73,89.78,89.7,89.78,37400.0,63.317,63.3523,63.2959,63.3523,37400.0
2012-08-27 13:15:00,89.77,89.81,89.77,89.81,22500.0,63.3452,63.3735,63.3452,63.3735,22500.0
2012-08-27 13:20:00,89.8,89.81,89.75,89.8,26500.0,63.3664,63.3735,63.3311,63.3664,26500.0
2012-08-27 13:25:00,89.79,89.82,89.75,89.8,31400.0,63.3594,63.3805,63.3311,63.3664,31400.0
2012-08-27 13:30:00,89.79,89.82,89.72,89.73,32300.0,63.3594,63.3805,63.31,63.317,32300.0
2012-08-27 13:35:00,89.73,89.73,89.68,89.7,47800.0,63.317,63.317,63.2817,63.2959,47800.0
2012-08-27 13:40:00,89.7,89.72,89.66,89.66,35200.0,63.2959,63.31,63.2676,63.2676,35200.0
2012-08-27 13:45:00,89.66,89.71,89.63,89.66,46600.0,63.2676,63.3029,63.2465,63.2676,46600.0
2012-08-27 13:50:00,89.65,89.72,89.65,89.67,32500.0,63.2606,63.31,63.2606,63.2747,32500.0
2012-08-27 13:55:00,89.67,89.7,89.66,89.66,20900.0,63.2747,63.2959,63.2676,63.2676,20900.0
2012-08-27 14:00:00,89.66,89.68,89.61,89.61,31400.0,63.2676,63.2817,63.2323,63.2323,31400.0
2012-08-27 14:05:00,89.63,89.72,89.63,89.65,51900.0,63.2465,63.31,63.2465,63.2606,51900.0
2012-08-27 14:10:00,89.65,89.7,89.64,89.7,54900.0,63.2606,63.2959,63.2535,63.2959,54900.0
2012-08-27 14:15:00,89.68,89.68,89.6,89.66,38200.0,63.2817,63.2817,63.2253,63.2676,38200.0
2012-08-27 14:20:00,89.66,89.7,89.65,89.68,18500.0,63.2676,63.2959,63.2606,63.2817,18500.0
2012-08-27 14:25:00,89.69,89.7,89.67,89.7,22400.0,63.2888,63.2959,63.2747,63.2959,22400.0
2012-08-27 14:30:00,89.69,89.71,89.66,89.7,20800.0,63.2888,63.3029,63.2676,63.2959,20800.0
2012-08-27 14:35:00,89.7,89.72,89.65,89.69,42300.0,63.2959,63.31,63.2606,63.2888,42300.0
2012-08-27 14:40:00,89.68,89.71,89.65,89.69,25500.0,63.2817,63.3029,63.2606,63.2888,25500.0
2012-08-27 14:45:00,89.69,89.69,89.64,89.69,35400.0,63.2888,63.2888,63.2535,63.2888,35400.0
2012-08-27 14:50:00,89.68,89.72,89.68,89.7,32900.0,63.2817,63.31,63.2817,63.2959,32900.0
2012-08-27 14:55:00,89.71,89.72,89.66,89.67,43300.0,63.3029,63.31,63.2676,63.2747,43300.0
2012-08-27 15:00:00,89.67,89.68,89.64,89.66,25400.0,63.2747,63.2817,63.2535,63.2676,25400.0
2012-08-27 15:05:00,89.65,89.68,89.63,89.68,42400.0,63.2606,63.2817,63.2465,63.2817,42400.0
2012-08-27 15:10:00,89.68,89.69,89.63,89.67,37300.0,63.2817,63.2888,63.2465,63.2747,37300.0
2012-08-27 15:15:00,89.67,89.68,89.63,89.64,26600.0,63.2747,63.2817,63.2465,63.2535,26600.0
2012-08-27 15:20:00,89.63,89.68,89.59,89.68,47900.0,63.2465,63.2817,63.2182,63.2817,47900.0
2012-08-27 15:25:00,89.68,89.69,89.66,89.67,35200.0,63.2817,63.2888,63.2676,63.2747,35200.0
2012-08-27 15:30:00,89.66,89.67,89.59,89.59,49300.0,63.2676,63.2747,63.2182,63.2182,49300.0
2012-08-27 15:35:00,89.59,89.63,89.55,89.58,54400.0,63.2182,63.2465,63.19,63.2112,54400.0
2012-08-27 15:40:00,89.58,89.6,89.55,89.59,79900.0,63.2112,63.2253,63.19,63.2182,79900.0
2012-08-27 15:45:00,89.59,89.62,89.55,89.6,112400.0,63.2182,63.2394,63.19,63.2253,112400.0
2012-08-27 15:50:00,89.59,89.61,89.55,89.6,135200.0,63.2182,63.2323,63.19,63.2253,135200.0
2012-08-27 15:55:00,89.6,89.61,89.53,89.53,351400.0,63.2253,63.2323,63.1759,63.1759,351400.0
2012-08-28 09:30:00,89.44,89.5,89.21,89.47,192900.0,63.1124,63.1547,62.9501,63.1336,192900.0
2012-08-28 09:35:00,89.47,89.51,89.4,89.41,51800.0,63.1336,63.1618,63.0842,63.0912,51800.0
2012-08-28 09:40:00,89.41,89.75,89.41,89.68,89100.0,63.0912,63.3311,63.0912,63.2817,89100.0
2012-08-28 09:45:00,89.68,89.72,89.55,89.55,66400.0,63.2817,63.31,63.19,63.19,66400.0
2012-08-28 09:50:00,89.56,89.56,89.33,89.34,65600.0,63.1971,63.1971,63.0348,63.0418,65600.0
2012-08-28 09:55:00,89.34,89.34,89.05,89.05,92900.0,63.0418,63.0418,62.8372,62.8372,92900.0
2012-08-28 10:00:00,89.04,89.08,88.96,89.04,121400.0,62.8301,62.8584,62.7737,62.8301,121400.0
2012-08-28 10:05:00,89.03,89.09,89.02,89.06,70800.0,62.8231,62.8654,62.816,62.8442,70800.0
2012-08-28 10:10:00,89.07,89.16,89.04,89.12,68300.0,62.8513,62.9148,62.8301,62.8866,68300.0
2012-08-28 10:15:00,89.12,89.16,89.09,89.11,49500.0,62.8866,62.9148,62.8654,62.8795,49500.0
2012-08-28 10:20:00,89.12,89.32,89.12,89.27,60200.0,62.8866,63.0277,62.8866,62.9924,60200.0
2012-08-28 10:25:00,89.28,89.33,89.25,89.31,37100.0,62.9995,63.0348,62.9783,63.0207,37100.0
2012-08-28 10:30:00,89.3,89.36,89.28,89.29,51600.0,63.0136,63.0559,62.9995,63.0065,51600.0
2012-08-28 10:35:00,89.29,89.34,89.29,89.3,41600.0,63.0065,63.0418,63.0065,63.0136,41600.0
2012-08-28 10:40:00,89.3,89.31,89.24,89.25,49100.0,63.0136,63.0207,62.9713,62.9783,49100.0
2012-08-28 10:45:00,89.27,89.31,89.26,89.3,28300.0,62.9924,63.0207,62.9854,63.0136,28300.0
2012-08-28 10:50:00,89.3,89.44,89.29,89.42,52400.0,63.0136,63.1124,63.0065,63.0983,52400.0
2012-08-28 10:55:00,89.43,89.43,89.28,89.28,76000.0,63.1053,63.1053,62.9995,62.9995,76000.0
2012-08-28 11:00:00,89.29,89.29,89.25,89.27,52400.0,63.0065,63.0065,62.9783,62.9924,52400.0
2012-08-28 11:05:00,89.28,89.34,89.26,89.33,34600.0,62.9995,63.0418,62.9854,63.0348,34600.0
2012-08-28 11:10:00,89.32,89.34,89.25,89.26,40600.0,63.0277,63.0418,62.9783,62.9854,40600.0
2012-08-28 11:15:00,89.26,89.26,89.2,89.23,97200.0,62.9854,62.9854,62.943,62.9642,97200.0
2012-08-28 11:20:00,89.24,89.25,89.2,89.23,26400.0,62.9713,62.9783,62.943,62.9642,26400.0
2012-08-28 11:25:00,89.23,89.31,89.23,89.28,75200.0,62.9642,63.0207,62.9642,62.9995,75200.0
2012-08-28 11:30:00,89.27,89.28,89.2,89.24,36800.0,62.9924,62.9995,62.943,62.9713,36800.0
2012-08-28 11:35:00,89.25,89.27,89.16,89.19,35400.0,62.9783,62.9924,62.9148,62.936,35400.0
2012-08-28 11:40:00,89.19,89.25,89.18,89.24,31900.0,62.936,62.9783,62.9289,62.9713,31900.0
2012-08-28 11:45:00,89.24,89.28,89.23,89.24,33700.0,62.9713,62.9995,62.9642,62.9713,33700.0
2012-08-28 11:50:00,89.23,89.25,89.21,89.25,19000.0,62.9642,62.9783,62.9501,62.9783,19000.0
2012-08-28 11:55:00,89.25,89.3,89.22,89.28,31000.0,62.9783,63.0136,62.9571,62.9995,31000.0
2012-08-28 12:00:00,89.29,89.34,89.29,89.31,36100.0,63.0065,63.0418,63.0065,63.0207,36100.0
2012-08-28 12:05:00,89.32,89.35,89.29,89.31,20800.0,63.0277,63.0489,63.0065,63.0207,20800.0
2012-08-28 12:10:00,89.31,89.33,89.24,89.24,24600.0,63.0207,63.0348,62.9713,62.9713,24600.0
2012-08-28 12:15:00,89.24,89.32,89.24,89.29,38600.0,62.9713,63.0277,62.9713,63.0065,38600.0
2012-08-28 12:20:00,89.3,89.41,89.29,89.4,44400.0,63.0136,63.0912,63.0065,63.0842,44400.0
2012-08-28 12:25:00,89.41,89.48,89.4,89.43,68100.0,63.0912,63.1406,63.0842,63.1053,68100.0
2012-08-28 12:30:00,89.42,89.42,89.35,89.36,50500.0,63.0983,63.0983,63.0489,63.0559,50500.0
2012-08-28 12:35:00,89.35,89.37,89.33,89.34,28100.0,63.0489,63.063,63.0348,63.0418,28100.0
2012-08-28 12:40:00,89.34,89.36,89.3,89.32,29600.0,63.0418,63.0559,63.0136,63.0277,29600.0
2012-08-28 12:45:00,89.31,89.38,89.3,89.31,35200.0,63.0207,63.07,63.0136,63.0207,35200.0
2012-08-28 12:50:00,89.31,89.38,89.3,89.37,25300.0,63.0207,63.07,63.0136,63.063,25300.0
2012-08-28 12:55:00,89.37,89.42,89.37,89.4,26500.0,63.063,63.0983,63.063,63.0842,26500.0
2012-08-28 13:00:00,89.41,89.41,89.26,89.26,38400.0,63.0912,63.0912,62.9854,62.9854,38400.0
2012-08-28 13:05:00,89.27,89.31,89.24,89.26,26700.0,62.9924,63.0207,62.9713,62.9854,26700.0
2012-08-28 13:10:00,89.26,89.26,89.21,89.21,20600.0,62.9854,62.9854,62.9501,62.9501,20600.0
2012-08-28 13:15:00,89.22,89.25,89.2,89.21,25900.0,62.9571,62.9783,62.943,62.9501,25900.0
2012-08-28 13:20:00,89.21,89.22,89.15,89.19,37400.0,62.9501,62.9571,62.9078,62.936,37400.0
2012-08-28 13:25:00,89.18,89.21,89.18,89.19,24300.0,62.9289,62.9501,62.9289,62.936,24300.0
2012-08-28 13:30:00,89.19,89.19,89.15,89.17,31300.0,62.936,62.936,62.9078,62.9219,31300.0
2012-08-28 13:35:00,89.17,89.19,89.15,89.17,23900.0,62.9219,62.936,62.9078,62.9219,23900.0
2012-08-28 13:40:00,89.17,89.18,89.1,89.13,34700.0,62.9219,62.9289,62.8725,62.8936,34700.0
2012-08-28 13:45:00,89.13,89.14,89.08,89.09,24700.0,62.8936,62.9007,62.8584,62.8654,24700.0
2012-08-28 13:50:00,89.08,89.09,89.03,89.07,38600.0,62.8584,62.8654,62.8231,62.8513,38600.0
2012-08-28 13:55:00,89.06,89.08,89.05,89.05,25000.0,62.8442,62.8584,62.8372,62.8372,25000.0
2012-08-28 14:00:00,89.05,89.13,89.05,89.12,38400.0,62.8372,62.8936,62.8372,62.8866,38400.0
2012-08-28 14:05:00,89.11,89.16,89.11,89.14,23500.0,62.8795,62.9148,62.8795,62.9007,23500.0
2012-08-28 14:10:00,89.14,89.19,89.12,89.17,32700.0,62.9007,62.936,62.8866,62.9219,32700.0
2012-08-28 14:15:00,89.17,89.18,89.14,89.17,35200.0,62.9219,62.9289,62.9007,62.9219,35200.0
2012-08-28 14:20:00,89.17,89.23,89.17,89.21,45000.0,62.9219,62.9642,62.9219,62.9501,45000.0
2012-08-28 14:25:00,89.22,89.29,89.2,89.29,57700.0,62.9571,63.0065,62.943,63.0065,57700.0
2012-08-28 14:30:00,89.28,89.31,89.27,89.29,42000.0,62.9995,63.0207,62.9924,63.0065,42000.0
2012-08-28 14:35:00,89.29,89.33,89.28,89.32,33900.0,63.0065,63.0348,62.9995,63.0277,33900.0
2012-08-28 14:40:00,89.32,89.34,89.28,89.3,32400.0,63.0277,63.0418,62.9995,63.0136,32400.0
2012-08-28 14:45:00,89.31,89.34,89.25,89.28,35600.0,63.0207,63.0418,62.9783,62.9995,35600.0
2012-08-28 14:50:00,89.28,89.29,89.17,89.21,44500.0,62.9995,63.0065,62.9219,62.9501,44500.0
2012-08-28 14:55:00,89.2,89.26,89.2,89.26,42200.0,62.943,62.9854,62.943,62.9854,42200.0
2012-08-28 15:00:00,89.26,89.31,89.26,89.27,41700.0,62.9854,63.0207,62.9854,62.9924,41700.0
2012-08-28 15:05:00,89.28,89.31,89.24,89.31,43800.0,62.9995,63.0207,62.9713,63.0207,43800.0
2012-08-28 15:10:00,89.31,89.34,89.27,89.28,43400.0,63.0207,63.0418,62.9924,62.9995,43400.0
2012-08-28 15:15:00,89.28,89.32,89.25,89.26,85000.0,62.9995,63.0277,62.9783,62.9854,85000.0
2012-08-28 15:20:00,89.25,89.28,89.15,89.17,70800.0,62.9783,62.9995,62.9078,62.9219,70800.0
2012-08-28 15:25:00,89.16,89.19,89.13,89.16,83200.0,62.9148,62.936,62.8936,62.9148,83200.0
2012-08-28 15:30:00,89.16,89.17,89.13,89.14,68700.0,62.9148,62.9219,62.8936,62.9007,68700.0
2012-08-28 15:35:00,89.14,89.24,89.14,89.23,68800.0,62.9007,62.9713,62.9007,62.9642,68800.0
2012-08-28 15:40:00,89.23,89.23,89.14,89.15,66900.0,62.9642,62.9642,62.9007,62.9078,66900.0
2012-08-28 15:45:00,89.16,89.22,89.15,89.17,57300.0,62.9148,62.9571,62.9078,62.9219,57300.0
2012-08-28 15:50:00,89.18,89.18,89.13,89.16,64200.0,62.9289,62.9289,62.8936,62.9148,64200.0
2012-08-28 15:55:00,89.16,89.18,89.13,89.15,204400.0,62.9148,62.9289,62.8936,62.9078,204400.0
2012-08-29 09:30:00,89.09,89.39,89.01,89.35,111400.0,62.8654,63.0771,62.809,63.0489,111400.0
2012-08-29 09:35:00,89.34,89.41,89.3,89.36,75600.0,63.0418,63.0912,63.0136,63.0559,75600.0
2012-08-29 09:40:00,89.38,89.4,89.31,89.38,46100.0,63.07,63.0842,63.0207,63.07,46100.0
2012-08-29 09:45:00,89.38,89.4,89.29,89.32,53800.0,63.07,63.0842,63.0065,63.0277,53800.0
2012-08-29 09:50:00,89.32,89.42,89.31,89.34,56100.0,63.0277,63.0983,63.0207,63.0418,56100.0
2012-08-29 09:55:00,89.32,89.45,89.31,89.37,81800.0,63.0277,63.1194,63.0207,63.063,81800.0
2012-08-29 10:00:00,89.36,89.41,89.26,89.29,48100.0,63.0559,63.0912,62.9854,63.0065,48100.0
2012-08-29 10:05:00,89.29,89.39,89.28,89.36,81800.0,63.0065,63.0771,62.9995,63.0559,81800.0
2012-08-29 10:10:00,89.36,89.39,89.32,89.36,50100.0,63.0559,63.0771,63.0277,63.0559,50100.0
2012-08-29 10:15:00,89.37,89.42,89.31,89.31,34500.0,63.063,63.0983,63.0207,63.0207,34500.0
2012-08-29 10:20:00,89.33,89.38,89.29,89.32,55100.0,63.0348,63.07,63.0065,63.0277,55100.0
2012-08-29 10:25:00,89.3,89.42,89.3,89.42,43300.0,63.0136,63.0983,63.0136,63.0983,43300.0
2012-08-29 10:30:00,89.4,89.51,89.4,89.5,61500.0,63.0842,63.1618,63.0842,63.1547,61500.0
2012-08-29 10:35:00,89.5,89.55,89.48,89.5,39700.0,63.1547,63.19,63.1406,63.1547,39700.0
2012-08-29 10:40:00,89.47,89.47,89.36,89.41,51700.0,63.1336,63.1336,63.0559,63.0912,51700.0
2012-08-29 10:45:00,89.4,89.44,89.4,89.43,33800.0,63.0842,63.1124,63.0842,63.1053,33800.0
2012-08-29 10:50:00,89.44,89.44,89.4,89.43,43700.0,63.1124,63.1124,63.0842,63.1053,43700.0
2012-08-29 10:55:00,89.44,89.54,89.42,89.5,57700.0,63.1124,63.1829,63.0983,63.1547,57700.0
2012-08-29 11:00:00,89.51,89.54,89.44,89.45,49600.0,63.1618,63.1829,63.1124,63.1194,49600.0
2012-08-29 11:05:00,89.45,89.46,89.44,89.45,36900.0,63.1194,63.1265,63.1124,63.1194,36900.0
2012-08-29 11:10:00,89.45,89.47,89.44,89.45,23900.0,63.1194,63.1336,63.1124,63.1194,23900.0
2012-08-29 11:15:00,89.44,89.49,89.44,89.48,34200.0,63.1124,63.1477,63.1124,63.1406,34200.0
2012-08-29 11:20:00,89.48,89.51,89.45,89.5,33400.0,63.1406,63.1618,63.1194,63.1547,33400.0
2012-08-29 11:25:00,89.5,89.52,89.48,89.5,111400.0,63.1547,63.1688,63.1406,63.1547,111400.0
2012-08-29 11:30:00,89.5,89.52,89.49,89.5,55100.0,63.1547,63.1688,63.1477,63.1547,55100.0
2012-08-29 11:35:00,89.49,89.54,89.49,89.5,47600.0,63.1477,63.1829,63.1477,63.1547,47600.0
2012-08-29 11:40:00,89.5,89.51,89.46,89.5,67200.0,63.1547,63.1618,63.1265,63.1547,67200.0
2012-08-29 11:45:00,89.5,89.53,89.47,89.52,39400.0,63.1547,63.1759,63.1336,63.1688,39400.0
2012-08-29 11:50:00,89.51,89.54,89.49,89.51,36700.0,63.1618,63.1829,63.1477,63.1618,36700.0
2012-08-29 11:55:00,89.5,89.51,89.44,89.44,19100.0,63.1547,63.1618,63.1124,63.1124,19100.0
2012-08-29 12:00:00,89.44,89.51,89.44,89.5,27100.0,63.1124,63.1618,63.1124,63.1547,27100.0
2012-08-29 12:05:00,89.51,89.52,89.49,89.52,26000.0,63.1618,63.1688,63.1477,63.1688,26000.0
2012-08-29 12:10:00,89.51,89.54,89.51,89.51,12800.0,63.1618,63.1829,63.1618,63.1618,12800.0
2012-08-29 12:15:00,89.51,89.6,89.51,89.58,53700.0,63.1618,63.2253,63.1618,63.2112,53700.0
2012-08-29 12:20:00,89.57,89.58,89.54,89.56,16100.0,63.2041,63.2112,63.1829,63.1971,16100.0
2012-08-29 12:25:00,89.55,89.6,89.54,89.59,25100.0,63.19,63.2253,63.1829,63.2182,25100.0
2012-08-29 12:30:00,89.6,89.66,89.59,89.64,90600.0,63.2253,63.2676,63.2182,63.2535,90600.0
2012-08-29 12:35:00,89.64,89.66,89.62,89.65,23400.0,63.2535,63.2676,63.2394,63.2606,23400.0
2012-08-29 12:40:00,89.64,89.66,89.64,89.64,15200.0,63.2535,63.2676,63.2535,63.2535,15200.0
2012-08-29 12:45:00,89.63,89.67,89.62,89.67,28900.0,63.2465,63.2747,63.2394,63.2747,28900.0
2012-08-29 12:50:00,89.67,89.67,89.63,89.63,22900.0,63.2747,63.2747,63.2465,63.2465,22900.0
2012-08-29 12:55:00,89.63,89.75,89.63,89.69,73500.0,63.2465,63.3311,63.2465,63.2888,73500.0
2012-08-29 13:00:00,89.69,89.69,89.66,89.68,16800.0,63.2888,63.2888,63.2676,63.2817,16800.0
2012-08-29 13:05:00,89.68,89.69,89.62,89.63,34800.0,63.2817,63.2888,63.2394,63.2465,34800.0
2012-08-29 13:10:00,89.64,89.71,89.63,89.65,33700.0,63.2535,63.3029,63.2465,63.2606,33700.0
2012-08-29 13:15:00,89.66,89.7,89.63,89.63,24500.0,63.2676,63.2959,63.2465,63.2465,24500.0
2012-08-29 13:20:00,89.64,89.71,89.63,89.69,25500.0,63.2535,63.3029,63.2465,63.2888,25500.0
2012-08-29 13:25:00,89.69,89.72,89.67,89.67,38100.0,63.2888,63.31,63.2747,63.2747,38100.0
2012-08-29 13:30:00,89.68,89.72,89.67,89.7,27600.0,63.2817,63.31,63.2747,63.2959,27600.0
2012-08-29 13:35:00,89.69,89.76,89.69,89.76,33600.0,63.2888,63.3382,63.2888,63.3382,33600.0
2012-08-29 13:40:00,89.76,89.8,89.76,89.77,45800.0,63.3382,63.3664,63.3382,63.3452,45800.0
2012-08-29 13:45:00,89.76,89.81,89.76,89.78,48400.0,63.3382,63.3735,63.3382,63.3523,48400.0
2012-08-29 13:50:00,89.78,89.78,89.68,89.69,34200.0,63.3523,63.3523,63.2817,63.2888,34200.0
2012-08-29 13:55:00,89.67,89.71,89.67,89.71,31800.0,63.2747,63.3029,63.2747,63.3029,31800.0
2012-08-29 14:00:00,89.71,89.74,89.67,89.71,30900.0,63.3029,63.3241,63.2747,63.3029,30900.0
2012-08-29 14:05:00,89.7,89.72,89.66,89.69,28900.0,63.2959,63.31,63.2676,63.2888,28900.0
2012-08-29 14:10:00,89.69,89.73,89.65,89.71,71700.0,63.2888,63.317,63.2606,63.3029,71700.0
2012-08-29 14:15:00,89.71,89.73,89.66,89.66,36900.0,63.3029,63.317,63.2676,63.2676,36900.0
2012-08-29 14:20:00,89.66,89.7,89.63,89.68,35500.0,63.2676,63.2959,63.2465,63.2817,35500.0
2012-08-29 14:25:00,89.68,89.68,89.63,89.67,26100.0,63.2817,63.2817,63.2465,63.2747,26100.0
2012-08-29 14:30:00,89.66,89.67,89.61,89.66,26700.0,63.2676,63.2747,63.2323,63.2676,26700.0
2012-08-29 14:35:00,89.66,89.67,89.63,89.64,27900.0,63.2676,63.2747,63.2465,63.2535,27900.0
2012-08-29 14:40:00,89.63,89.68,89.61,89.63,36000.0,63.2465,63.2817,63.2323,63.2465,36000.0
2012-08-29 14:45:00,89.63,89.64,89.57,89.58,46500.0,63.2465,63.2535,63.2041,63.2112,46500.0
2012-08-29 14:50:00,89.58,89.63,89.54,89.62,67400.0,63.2112,63.2465,63.1829,63.2394,67400.0
2012-08-29 14:55:00,89.61,89.63,89.55,89.62,43500.0,63.2323,63.2465,63.19,63.2394,43500.0
2012-08-29 15:00:00,89.61,89.65,89.6,89.6,41100.0,63.2323,63.2606,63.2253,63.2253,41100.0
2012-08-29 15:05:00,89.6,89.66,89.59,89.64,38000.0,63.2253,63.2676,63.2182,63.2535,38000.0
2012-08-29 15:10:00,89.65,89.66,89.62,89.63,29600.0,63.2606,63.2676,63.2394,63.2465,29600.0
2012-08-29 15:15:00,89.62,89.66,89.62,89.65,44100.0,63.2394,63.2676,63.2394,63.2606,44100.0
2012-08-29 15:20:00,89.65,89.69,89.64,89.69,58700.0,63.2606,63.2888,63.2535,63.2888,58700.0
2012-08-29 15:25:00,89.69,89.69,89.67,89.67,50100.0,63.2888,63.2888,63.2747,63.2747,50100.0
2012-08-29 15:30:00,89.67,89.68,89.67,89.68,53000.0,63.2747,63.2817,63.2747,63.2817,53000.0
2012-08-29 15:35:00,89.67,89.68,89.62,89.63,70400.0,63.2747,63.2817,63.2394,63.2465,70400.0
2012-08-29 15:40:00,89.63,89.68,89.61,89.66,90200.0,63.2465,63.2817,63.2323,63.2676,90200.0
2012-08-29 15:45:00,89.66,89.67,89.57,89.57,113900.0,63.2676,63.2747,63.2041,63.2041,113900.0
2012-08-29 15:50:00,89.57,89.62,89.56,89.61,103300.0,63.2041,63.2394,63.1971,63.2323,103300.0
2012-08-29 15:55:00,89.61,89.73,89.59,89.66,295500.0,63.2323,63.317,63.2182,63.2676,295500.0
2012-08-30 09:30:00,88.84,88.84,88.68,88.76,313000.0,63.1837,63.1837,63.0699,63.1268,313000.0
2012-08-30 09:35:00,88.76,88.79,88.72,88.75,74900.0,63.1268,63.1482,63.0984,63.1197,74900.0
2012-08-30 09:40:00,88.75,88.82,88.72,88.75,70900.0,63.1197,63.1695,63.0984,63.1197,70900.0
2012-08-30 09:45:00,88.74,88.91,88.73,88.89,83500.0,63.1126,63.2335,63.1055,63.2193,83500.0
2012-08-30 09:50:00,88.86,88.91,88.73,88.84,57400.0,63.198,63.2335,63.1055,63.1837,57400.0
2012-08-30 09:55:00,88.84,88.85,88.74,88.76,56500.0,63.1837,63.1908,63.1126,63.1268,56500.0
2012-08-30 10:00:00,88.77,88.83,88.74,88.82,51200.0,63.1339,63.1766,63.1126,63.1695,51200.0
2012-08-30 10:05:00,88.82,88.86,88.81,88.81,72900.0,63.1695,63.198,63.1624,63.1624,72900.0
2012-08-30 10:10:00,88.82,88.93,88.77,88.93,115300.0,63.1695,63.2477,63.1339,63.2477,115300.0
2012-08-30 10:15:00,88.93,89.02,88.93,88.93,364000.0,63.2477,63.3117,63.2477,63.2477,364000.0
2012-08-30 10:20:00,88.93,88.99,88.79,88.79,57400.0,63.2477,63.2904,63.1482,63.1482,57400.0
2012-08-30 10:25:00,88.79,88.86,88.77,88.83,101100.0,63.1482,63.198,63.1339,63.1766,101100.0
2012-08-30 10:30:00,88.83,88.88,88.75,88.81,36600.0,63.1766,63.2122,63.1197,63.1624,36600.0
2012-08-30 10:35:00,88.8,88.8,88.71,88.71,25300.0,63.1553,63.1553,63.0913,63.0913,25300.0
2012-08-30 10:40:00,88.71,88.72,88.65,88.7,41600.0,63.0913,63.0984,63.0486,63.0842,41600.0
2012-08-30 10:45:00,88.7,88.71,88.64,88.7,47800.0,63.0842,63.0913,63.0415,63.0842,47800.0
2012-08-30 10:50:00,88.7,88.71,88.62,88.67,90700.0,63.0842,63.0913,63.0273,63.0628,90700.0
2012-08-30 10:55:00,88.67,88.7,88.6,88.69,83300.0,63.0628,63.0842,63.013,63.077,83300.0
2012-08-30 11:00:00,88.69,88.73,88.64,88.66,62300.0,63.077,63.1055,63.0415,63.0557,62300.0
2012-08-30 11:05:00,88.68,88.75,88.65,88.7,78700.0,63.0699,63.1197,63.0486,63.0842,78700.0
2012-08-30 11:10:00,88.69,88.72,88.64,88.71,48500.0,63.077,63.0984,63.0415,63.0913,48500.0
2012-08-30 11:15:00,88.71,88.85,88.7,88.78,64400.0,63.0913,63.1908,63.0842,63.1411,64400.0
2012-08-30 11:20:00,88.78,88.81,88.77,88.8,33500.0,63.1411,63.1624,63.1339,63.1553,33500.0
2012-08-30 11:25:00,88.79,88.81,88.75,88.78,35300.0,63.1482,63.1624,63.1197,63.1411,35300.0
2012-08-30 11:30:00,88.78,88.81,88.73,88.73,36200.0,63.1411,63.1624,63.1055,63.1055,36200.0
2012-08-30 11:35:00,88.72,88.83,88.71,88.78,53100.0,63.0984,63.1766,63.0913,63.1411,53100.0
2012-08-30 11:40:00,88.77,88.84,88.76,88.82,39900.0,63.1339,63.1837,63.1268,63.1695,39900.0
2012-08-30 11:45:00,88.82,88.88,88.81,88.87,33200.0,63.1695,63.2122,63.1624,63.2051,33200.0
2012-08-30 11:50:00,88.88,88.88,88.78,88.79,32700.0,63.2122,63.2122,63.1411,63.1482,32700.0
2012-08-30 11:55:00,88.79,88.89,88.76,88.77,40700.0,63.1482,63.2193,63.1268,63.1339,40700.0
2012-08-30 12:00:00,88.75,88.77,88.7,88.77,21700.0,63.1197,63.1339,63.0842,63.1339,21700.0
2012-08-30 12:05:00,88.78,88.78,88.74,88.78,24800.0,63.1411,63.1411,63.1126,63.1411,24800.0
2012-08-30 12:10:00,88.78,88.79,88.72,88.74,15900.0,63.1411,63.1482,63.0984,63.1126,15900.0
2012-08-30 12:15:00,88.73,88.75,88.68,88.75,23500.0,63.1055,63.1197,63.0699,63.1197,23500.0
2012-08-30 12:20:00,88.74,88.8,88.74,88.76,28200.0,63.1126,63.1553,63.1126,63.1268,28200.0
2012-08-30 12:25:00,88.76,88.78,88.72,88.75,44100.0,63.1268,63.1411,63.0984,63.1197,44100.0
2012-08-30 12:30:00,88.75,88.8,88.73,88.79,43300.0,63.1197,63.1553,63.1055,63.1482,43300.0
2012-08-30 12:35:00,88.8,88.8,88.75,88.75,17000.0,63.1553,63.1553,63.1197,63.1197,17000.0
2012-08-30 12:40:00,88.76,88.8,88.73,88.8,20600.0,63.1268,63.1553,63.1055,63.1553,20600.0
2012-08-30 12:45:00,88.8,88.8,88.75,88.77,9100.0,63.1553,63.1553,63.1197,63.1339,9100.0
2012-08-30 12:50:00,88.76,88.83,88.75,88.8,17800.0,63.1268,63.1766,63.1197,63.1553,17800.0
2012-08-30 12:55:00,88.79,88.84,88.79,88.82,18900.0,63.1482,63.1837,63.1482,63.1695,18900.0
2012-08-30 13:00:00,88.82,88.84,88.78,88.83,29200.0,63.1695,63.1837,63.1411,63.1766,29200.0
2012-08-30 13:05:00,88.83,88.83,88.79,88.79,8300.0,63.1766,63.1766,63.1482,63.1482,8300.0
2012-08-30 13:10:00,88.79,88.82,88.75,88.8,46700.0,63.1482,63.1695,63.1197,63.1553,46700.0
2012-08-30 13:15:00,88.79,88.81,88.76,88.77,11700.0,63.1482,63.1624,63.1268,63.1339,11700.0
2012-08-30 13:20:00,88.77,88.8,88.75,88.76,21900.0,63.1339,63.1553,63.1197,63.1268,21900.0
2012-08-30 13:25:00,88.76,88.79,88.71,88.79,35400.0,63.1268,63.1482,63.0913,63.1482,35400.0
2012-08-30 13:30:00,88.8,88.8,88.77,88.78,27600.0,63.1553,63.1553,63.1339,63.1411,27600.0
2012-08-30 13:35:00,88.78,88.79,88.73,88.77,31500.0,63.1411,63.1482,63.1055,63.1339,31500.0
2012-08-30 13:40:00,88.76,88.77,88.67,88.68,23000.0,63.1268,63.1339,63.0628,63.0699,23000.0
2012-08-30 13:45:00,88.69,88.76,88.67,88.76,36700.0,63.077,63.1268,63.0628,63.1268,36700.0
2012-08-30 13:50:00,88.75,88.75,88.69,88.7,12000.0,63.1197,63.1197,63.077,63.0842,12000.0
2012-08-30 13:55:00,88.7,88.77,88.7,88.75,33600.0,63.0842,63.1339,63.0842,63.1197,33600.0
2012-08-30 14:00:00,88.76,88.76,88.71,88.72,24500.0,63.1268,63.1268,63.0913,63.0984,24500.0
2012-08-30 14:05:00,88.72,88.8,88.71,88.77,26900.0,63.0984,63.1553,63.0913,63.1339,26900.0
2012-08-30 14:10:00,88.77,88.79,88.72,88.74,17700.0,63.1339,63.1482,63.0984,63.1126,17700.0
2012-08-30 14:15:00,88.74,88.77,88.72,88.74,12100.0,63.1126,63.1339,63.0984,63.1126,12100.0
2012-08-30 14:20:00,88.72,88.75,88.72,88.75,13400.0,63.0984,63.1197,63.0984,63.1197,13400.0
2012-08-30 14:25:00,88.74,88.75,88.72,88.73,30000.0,63.1126,63.1197,63.0984,63.1055,30000.0
2012-08-30 14:30:00,88.74,88.75,88.72,88.73,33700.0,63.1126,63.1197,63.0984,63.1055,33700.0
2012-08-30 14:35:00,88.72,88.74,88.71,88.74,29800.0,63.0984,63.1126,63.0913,63.1126,29800.0
2012-08-30 14:40:00,88.73,88.75,88.72,88.72,32400.0,63.1055,63.1197,63.0984,63.0984,32400.0
2012-08-30 14:45:00,88.72,88.74,88.69,88.74,25500.0,63.0984,63.1126,63.077,63.1126,25500.0
2012-08-30 14:50:00,88.74,88.75,88.69,88.7,29800.0,63.1126,63.1197,63.077,63.0842,29800.0
2012-08-30 14:55:00,88.71,88.72,88.69,88.71,13900.0,63.0913,63.0984,63.077,63.0913,13900.0
2012-08-30 15:00:00,88.71,88.73,88.69,88.72,29100.0,63.0913,63.1055,63.077,63.0984,29100.0
2012-08-30 15:05:00,88.72,88.76,88.7,88.73,42900.0,63.0984,63.1268,63.0842,63.1055,42900.0
2012-08-30 15:10:00,88.72,88.78,88.71,88.77,35500.0,63.0984,63.1411,63.0913,63.1339,35500.0
2012-08-30 15:15:00,88.76,88.78,88.72,88.75,36000.0,63.1268,63.1411,63.0984,63.1197,36000.0
2012-08-30 15:20:00,88.75,88.77,88.73,88.75,38100.0,63.1197,63.1339,63.1055,63.1197,38100.0
2012-08-30 15:25:00,88.76,88.83,88.76,88.78,42600.0,63.1268,63.1766,63.1268,63.1411,42600.0
2012-08-30 15:30:00,88.79,88.83,88.78,88.79,43300.0,63.1482,63.1766,63.1411,63.1482,43300.0
2012-08-30 15:35:00,88.78,88.82,88.77,88.79,57500.0,63.1411,63.1695,63.1339,63.1482,57500.0
2012-08-30 15:40:00,88.78,88.81,88.76,88.77,55300.0,63.1411,63.1624,63.1268,63.1339,55300.0
2012-08-30 15:45:00,88.76,88.81,88.74,88.78,141700.0,63.1268,63.1624,63.1126,63.1411,141700.0
2012-08-30 15:50:00,88.77,88.8,88.69,88.7,84800.0,63.1339,63.1553,63.077,63.0842,84800.0
2012-08-30 15:55:00,88.69,88.72,88.66,88.7,230000.0,63.077,63.0984,63.0557,63.0842,230000.0
2012-08-31 09:30:00,89.04,89.17,88.9,89.06,311300.0,63.326,63.4184,63.2264,63.3402,311300.0
2012-08-31 09:35:00,89.06,89.29,89.06,89.16,77300.0,63.3402,63.5038,63.3402,63.4113,77300.0
2012-08-31 09:40:00,89.18,89.27,89.16,89.19,52300.0,63.4255,63.4895,63.4113,63.4327,52300.0
2012-08-31 09:45:00,89.19,89.2,89.07,89.1,39600.0,63.4327,63.4398,63.3473,63.3686,39600.0
2012-08-31 09:50:00,89.11,89.2,89.09,89.15,26300.0,63.3758,63.4398,63.3615,63.4042,26300.0
2012-08-31 09:55:00,89.15,89.22,89.1,89.16,1271700.0,63.4042,63.454,63.3686,63.4113,1271700.0
2012-08-31 10:00:00,89.16,89.26,89.06,89.12,91800.0,63.4113,63.4824,63.3402,63.3829,91800.0
2012-08-31 10:05:00,89.13,89.21,89.05,89.12,192200.0,63.39,63.4469,63.3331,63.3829,192200.0
2012-08-31 10:10:00,89.13,89.21,89.09,89.15,120800.0,63.39,63.4469,63.3615,63.4042,120800.0
2012-08-31 10:15:00,89.15,89.27,89.1,89.26,73100.0,63.4042,63.4895,63.3686,63.4824,73100.0
2012-08-31 10:20:00,89.27,89.46,89.27,89.46,66400.0,63.4895,63.6247,63.4895,63.6247,66400.0
2012-08-31 10:25:00,89.47,89.55,89.43,89.48,69800.0,63.6318,63.6887,63.6033,63.6389,69800.0
2012-08-31 10:30:00,89.47,89.49,89.32,89.45,28200.0,63.6318,63.646,63.5251,63.6176,28200.0
2012-08-31 10:35:00,89.46,89.54,89.4,89.41,46300.0,63.6247,63.6816,63.582,63.5891,46300.0
2012-08-31 10:40:00,89.42,89.59,89.42,89.46,77700.0,63.5962,63.7171,63.5962,63.6247,77700.0
2012-08-31 10:45:00,89.46,89.51,89.42,89.46,26100.0,63.6247,63.6602,63.5962,63.6247,26100.0
2012-08-31 10:50:00,89.44,89.48,89.42,89.48,50600.0,63.6105,63.6389,63.5962,63.6389,50600.0
2012-08-31 10:55:00,89.49,89.66,89.46,89.64,96300.0,63.646,63.7669,63.6247,63.7527,96300.0
2012-08-31 11:00:00,89.65,89.71,89.59,89.69,67200.0,63.7598,63.8025,63.7171,63.7883,67200.0
2012-08-31 11:05:00,89.69,89.73,89.64,89.72,48100.0,63.7883,63.8167,63.7527,63.8096,48100.0
2012-08-31 11:10:00,89.71,89.86,89.69,89.82,111100.0,63.8025,63.9092,63.7883,63.8807,111100.0
2012-08-31 11:15:00,89.82,89.84,89.78,89.8,51900.0,63.8807,63.8949,63.8523,63.8665,51900.0
2012-08-31 11:20:00,89.79,89.85,89.75,89.8,53000.0,63.8594,63.902,63.8309,63.8665,53000.0
2012-08-31 11:25:00,89.8,89.8,89.71,89.75,34500.0,63.8665,63.8665,63.8025,63.8309,34500.0
2012-08-31 11:30:00,89.75,89.79,89.67,89.71,57600.0,63.8309,63.8594,63.774,63.8025,57600.0
2012-08-31 11:35:00,89.7,89.77,89.65,89.67,29400.0,63.7954,63.8452,63.7598,63.774,29400.0
2012-08-31 11:40:00,89.66,89.72,89.65,89.67,43600.0,63.7669,63.8096,63.7598,63.774,43600.0
2012-08-31 11:45:00,89.67,89.68,89.63,89.64,23000.0,63.774,63.7811,63.7456,63.7527,23000.0
2012-08-31 11:50:00,89.64,89.67,89.62,89.65,41400.0,63.7527,63.774,63.7385,63.7598,41400.0
2012-08-31 11:55:00,89.66,89.7,89.63,89.63,55600.0,63.7669,63.7954,63.7456,63.7456,55600.0
2012-08-31 12:00:00,89.62,89.67,89.62,89.65,18400.0,63.7385,63.774,63.7385,63.7598,18400.0
2012-08-31 12:05:00,89.63,89.66,89.58,89.6,45300.0,63.7456,63.7669,63.71,63.7242,45300.0
2012-08-31 12:10:00,89.6,89.61,89.52,89.54,74700.0,63.7242,63.7314,63.6674,63.6816,74700.0
2012-08-31 12:15:00,89.52,89.53,89.5,89.5,31700.0,63.6674,63.6745,63.6531,63.6531,31700.0
2012-08-31 12:20:00,89.51,89.51,89.4,89.44,61600.0,63.6602,63.6602,63.582,63.6105,61600.0
2012-08-31 12:25:00,89.45,89.47,89.43,89.46,37800.0,63.6176,63.6318,63.6033,63.6247,37800.0
2012-08-31 12:30:00,89.45,89.47,89.38,89.46,30800.0,63.6176,63.6318,63.5678,63.6247,30800.0
2012-08-31 12:35:00,89.46,89.46,89.39,89.4,15500.0,63.6247,63.6247,63.5749,63.582,15500.0
2012-08-31 12:40:00,89.41,89.41,89.39,89.4,11100.0,63.5891,63.5891,63.5749,63.582,11100.0
2012-08-31 12:45:00,89.4,89.42,89.37,89.38,21400.0,63.582,63.5962,63.5607,63.5678,21400.0
2012-08-31 12:50:00,89.39,89.43,89.35,89.41,23800.0,63.5749,63.6033,63.5464,63.5891,23800.0
2012-08-31 12:55:00,89.44,89.44,89.37,89.37,21300.0,63.6105,63.6105,63.5607,63.5607,21300.0
2012-08-31 13:00:00,89.37,89.41,89.36,89.4,14600.0,63.5607,63.5891,63.5536,63.582,14600.0
2012-08-31 13:05:00,89.4,89.4,89.36,89.37,30500.0,63.582,63.582,63.5536,63.5607,30500.0
2012-08-31 13:10:00,89.37,89.4,89.25,89.32,51900.0,63.5607,63.582,63.4753,63.5251,51900.0
2012-08-31 13:15:00,89.32,89.37,89.3,89.37,55300.0,63.5251,63.5607,63.5109,63.5607,55300.0
2012-08-31 13:20:00,89.37,89.42,89.35,89.4,32200.0,63.5607,63.5962,63.5464,63.582,32200.0
2012-08-31 13:25:00,89.4,89.42,89.35,89.36,27300.0,63.582,63.5962,63.5464,63.5536,27300.0
2012-08-31 13:30:00,89.36,89.41,89.35,89.41,21900.0,63.5536,63.5891,63.5464,63.5891,21900.0
2012-08-31 13:35:00,89.4,89.44,89.35,89.4,18700.0,63.582,63.6105,63.5464,63.582,18700.0
2012-08-31 13:40:00,89.4,89.44,89.4,89.41,25800.0,63.582,63.6105,63.582,63.5891,25800.0
2012-08-31 13:45:00,89.41,89.46,89.4,89.46,16800.0,63.5891,63.6247,63.582,63.6247,16800.0
2012-08-31 13:50:00,89.46,89.56,89.45,89.55,40500.0,63.6247,63.6958,63.6176,63.6887,40500.0
2012-08-31 13:55:00,89.55,89.61,89.54,89.56,33400.0,63.6887,63.7314,63.6816,63.6958,33400.0
2012-08-31 14:00:00,89.56,89.6,89.53,89.57,37600.0,63.6958,63.7242,63.6745,63.7029,37600.0
2012-08-31 14:05:00,89.57,89.59,89.53,89.55,16900.0,63.7029,63.7171,63.6745,63.6887,16900.0
2012-08-31 14:10:00,89.55,89.55,89.5,89.5,15900.0,63.6887,63.6887,63.6531,63.6531,15900.0
2012-08-31 14:15:00,89.5,89.61,89.49,89.6,25700.0,63.6531,63.7314,63.646,63.7242,25700.0
2012-08-31 14:20:00,89.61,89.63,89.58,89.61,23200.0,63.7314,63.7456,63.71,63.7314,23200.0
2012-08-31 14:25:00,89.61,89.66,89.59,89.61,21600.0,63.7314,63.7669,63.7171,63.7314,21600.0
2012-08-31 14:30:00,89.62,89.63,89.59,89.6,25400.0,63.7385,63.7456,63.7171,63.7242,25400.0
2012-08-31 14:35:00,89.6,89.63,89.57,89.61,25300.0,63.7242,63.7456,63.7029,63.7314,25300.0
2012-08-31 14:40:00,89.6,89.6,89.52,89.55,27400.0,63.7242,63.7242,63.6674,63.6887,27400.0
2012-08-31 14:45:00,89.55,89.63,89.55,89.63,30300.0,63.6887,63.7456,63.6887,63.7456,30300.0
2012-08-31 14:50:00,89.63,89.68,89.6,89.63,35000.0,63.7456,63.7811,63.7242,63.7456,35000.0
2012-08-31 14:55:00,89.61,89.65,89.6,89.64,34100.0,63.7314,63.7598,63.7242,63.7527,34100.0
2012-08-31 15:00:00,89.64,89.64,89.49,89.5,28100.0,63.7527,63.7527,63.646,63.6531,28100.0
2012-08-31 15:05:00,89.49,89.5,89.45,89.46,28800.0,63.646,63.6531,63.6176,63.6247,28800.0
2012-08-31 15:10:00,89.45,89.49,89.44,89.47,36200.0,63.6176,63.646,63.6105,63.6318,36200.0
2012-08-31 15:15:00,89.46,89.48,89.43,89.44,40500.0,63.6247,63.6389,63.6033,63.6105,40500.0
2012-08-31 15:20:00,89.43,89.48,89.42,89.44,42600.0,63.6033,63.6389,63.5962,63.6105,42600.0
2012-08-31 15:25:00,89.44,89.45,89.38,89.38,47900.0,63.6105,63.6176,63.5678,63.5678,47900.0
2012-08-31 15:30:00,89.39,89.41,89.33,89.38,73900.0,63.5749,63.5891,63.5322,63.5678,73900.0
2012-08-31 15:35:00,89.38,89.47,89.38,89.44,58400.0,63.5678,63.6318,63.5678,63.6105,58400.0
2012-08-31 15:40:00,89.45,89.45,89.37,89.39,99200.0,63.6176,63.6176,63.5607,63.5749,99200.0
2012-08-31 15:45:00,89.38,89.46,89.37,89.46,103200.0,63.5678,63.6247,63.5607,63.6247,103200.0
2012-08-31 15:50:00,89.46,89.59,89.44,89.58,134600.0,63.6247,63.7171,63.6105,63.71,134600.0
2012-08-31 15:55:00,89.58,89.65,89.48,89.5,313300.0,63.71,63.7598,63.6389,63.6531,313300.0
2012-09-04 09:30:00,89.51,89.51,89.2,89.21,268300.0,63.6602,63.6602,63.4398,63.4469,268300.0
2012-09-04 09:35:00,89.22,89.22,88.78,88.93,151000.0,63.454,63.454,63.1411,63.2477,151000.0
2012-09-04 09:40:00,88.93,88.94,88.84,88.85,66500.0,63.2477,63.2548,63.1837,63.1908,66500.0
2012-09-04 09:45:00,88.87,89.01,88.85,88.99,104400.0,63.2051,63.3046,63.1908,63.2904,104400.0
2012-09-04 09:50:00,88.99,89.04,88.94,89.0,56800.0,63.2904,63.326,63.2548,63.2975,56800.0
2012-09-04 09:55:00,88.98,89.08,88.98,89.0,40600.0,63.2833,63.3544,63.2833,63.2975,40600.0
2012-09-04 10:00:00,89.0,89.06,88.92,89.03,52800.0,63.2975,63.3402,63.2406,63.3189,52800.0
2012-09-04 10:05:00,89.04,89.04,88.88,88.9,80000.0,63.326,63.326,63.2122,63.2264,80000.0
2012-09-04 10:10:00,88.9,88.94,88.81,88.87,62200.0,63.2264,63.2548,63.1624,63.2051,62200.0
2012-09-04 10:15:00,88.87,88.89,88.8,88.87,49200.0,63.2051,63.2193,63.1553,63.2051,49200.0
2012-09-04 10:20:00,88.87,88.88,88.79,88.81,50700.0,63.2051,63.2122,63.1482,63.1624,50700.0
2012-09-04 10:25:00,88.81,88.9,88.77,88.9,55700.0,63.1624,63.2264,63.1339,63.2264,55700.0
2012-09-04 10:30:00,88.89,88.89,88.76,88.79,50200.0,63.2193,63.2193,63.1268,63.1482,50200.0
2012-09-04 10:35:00,88.78,88.82,88.7,88.78,77800.0,63.1411,63.1695,63.0842,63.1411,77800.0
2012-09-04 10:40:00,88.77,88.84,88.75,88.82,77100.0,63.1339,63.1837,63.1197,63.1695,77100.0
2012-09-04 10:45:00,88.82,88.86,88.76,88.82,49500.0,63.1695,63.198,63.1268,63.1695,49500.0
2012-09-04 10:50:00,88.83,88.9,88.83,88.9,41900.0,63.1766,63.2264,63.1766,63.2264,41900.0
2012-09-04 10:55:00,88.9,88.91,88.75,88.87,63100.0,63.2264,63.2335,63.1197,63.2051,63100.0
2012-09-04 11:00:00,88.87,88.89,88.79,88.86,37100.0,63.2051,63.2193,63.1482,63.198,37100.0
2012-09-04 11:05:00,88.86,88.91,88.83,88.88,36200.0,63.198,63.2335,63.1766,63.2122,36200.0
2012-09-04 11:10:00,88.87,88.92,88.84,88.87,47000.0,63.2051,63.2406,63.1837,63.2051,47000.0
2012-09-04 11:15:00,88.87,88.92,88.86,88.9,95400.0,63.2051,63.2406,63.198,63.2264,95400.0
2012-09-04 11:20:00,88.88,88.97,88.86,88.94,39400.0,63.2122,63.2762,63.198,63.2548,39400.0
2012-09-04 11:25:00,88.94,88.94,88.88,88.93,39900.0,63.2548,63.2548,63.2122,63.2477,39900.0
2012-09-04 11:30:00,88.91,88.99,88.91,88.97,52300.0,63.2335,63.2904,63.2335,63.2762,52300.0
2012-09-04 11:35:00,88.98,89.0,88.95,89.0,34100.0,63.2833,63.2975,63.262,63.2975,34100.0
2012-09-04 11:40:00,88.99,89.03,88.92,88.95,55400.0,63.2904,63.3189,63.2406,63.262,55400.0
2012-09-04 11:45:00,88.94,89.02,88.93,89.01,54200.0,63.2548,63.3117,63.2477,63.3046,54200.0
2012-09-04 11:50:00,89.01,89.06,88.98,89.06,33800.0,63.3046,63.3402,63.2833,63.3402,33800.0
2012-09-04 11:55:00,89.06,89.11,89.06,89.09,17500.0,63.3402,63.3758,63.3402,63.3615,17500.0
2012-09-04 12:00:00,89.08,89.1,88.97,89.0,43400.0,63.3544,63.3686,63.2762,63.2975,43400.0
2012-09-04 12:05:00,89.0,89.06,88.98,89.02,73900.0,63.2975,63.3402,63.2833,63.3117,73900.0
2012-09-04 12:10:00,89.02,89.09,88.97,89.08,34500.0,63.3117,63.3615,63.2762,63.3544,34500.0
2012-09-04 12:15:00,89.08,89.12,89.07,89.09,36000.0,63.3544,63.3829,63.3473,63.3615,36000.0
2012-09-04 12:20:00,89.08,89.1,89.02,89.02,29300.0,63.3544,63.3686,63.3117,63.3117,29300.0
2012-09-04 12:25:00,89.02,89.03,89.0,89.0,17500.0,63.3117,63.3189,63.2975,63.2975,17500.0
2012-09-04 12:30:00,89.0,89.03,88.96,89.01,26900.0,63.2975,63.3189,63.2691,63.3046,26900.0
2012-09-04 12:35:00,89.0,89.08,88.97,89.06,42100.0,63.2975,63.3544,63.2762,63.3402,42100.0
2012-09-04 12:40:00,89.07,89.13,89.06,89.09,47500.0,63.3473,63.39,63.3402,63.3615,47500.0
2012-09-04 12:45:00,89.09,89.1,88.98,88.99,45200.0,63.3615,63.3686,63.2833,63.2904,45200.0
2012-09-04 12:50:00,88.99,89.06,88.99,89.05,49000.0,63.2904,63.3402,63.2904,63.3331,49000.0
2012-09-04 12:55:00,89.05,89.07,89.01,89.04,89300.0,63.3331,63.3473,63.3046,63.326,89300.0
2012-09-04 13:00:00,89.04,89.09,89.04,89.04,16500.0,63.326,63.3615,63.326,63.326,16500.0
2012-09-04 13:05:00,89.05,89.06,88.99,89.0,26900.0,63.3331,63.3402,63.2904,63.2975,26900.0
2012-09-04 13:10:00,89.0,89.01,88.98,89.01,37500.0,63.2975,63.3046,63.2833,63.3046,37500.0
2012-09-04 13:15:00,89.0,89.05,89.0,89.05,21000.0,63.2975,63.3331,63.2975,63.3331,21000.0
2012-09-04 13:20:00,89.05,89.08,89.03,89.08,22800.0,63.3331,63.3544,63.3189,63.3544,22800.0
2012-09-04 13:25:00,89.08,89.08,89.01,89.04,30400.0,63.3544,63.3544,63.3046,63.326,30400.0
2012-09-04 13:30:00,89.04,89.05,88.98,89.01,23600.0,63.326,63.3331,63.2833,63.3046,23600.0
2012-09-04 13:35:00,89.0,89.04,88.98,89.0,17800.0,63.2975,63.326,63.2833,63.2975,17800.0
2012-09-04 13:40:00,89.0,89.05,88.99,89.05,19800.0,63.2975,63.3331,63.2904,63.3331,19800.0
2012-09-04 13:45:00,89.05,89.05,88.99,89.0,24200.0,63.3331,63.3331,63.2904,63.2975,24200.0
2012-09-04 13:50:00,89.0,89.07,89.0,89.07,44800.0,63.2975,63.3473,63.2975,63.3473,44800.0
2012-09-04 13:55:00,89.06,89.07,89.0,89.0,22100.0,63.3402,63.3473,63.2975,63.2975,22100.0
2012-09-04 14:00:00,89.0,89.02,88.99,89.01,37400.0,63.2975,63.3117,63.2904,63.3046,37400.0
2012-09-04 14:05:00,89.02,89.06,89.01,89.04,24600.0,63.3117,63.3402,63.3046,63.326,24600.0
2012-09-04 14:10:00,89.04,89.05,89.02,89.03,23700.0,63.326,63.3331,63.3117,63.3189,23700.0
2012-09-04 14:15:00,89.03,89.09,89.03,89.08,28700.0,63.3189,63.3615,63.3189,63.3544,28700.0
2012-09-04 14:20:00,89.09,89.12,89.07,89.07,27400.0,63.3615,63.3829,63.3473,63.3473,27400.0
2012-09-04 14:25:00,89.07,89.13,89.07,89.11,29400.0,63.3473,63.39,63.3473,63.3758,29400.0
2012-09-04 14:30:00,89.12,89.19,89.1,89.18,33500.0,63.3829,63.4327,63.3686,63.4255,33500.0
2012-09-04 14:35:00,89.17,89.31,89.17,89.28,57000.0,63.4184,63.518,63.4184,63.4967,57000.0
2012-09-04 14:40:00,89.27,89.28,89.21,89.26,32800.0,63.4895,63.4967,63.4469,63.4824,32800.0
2012-09-04 14:45:00,89.27,89.29,89.23,89.26,23500.0,63.4895,63.5038,63.4611,63.4824,23500.0
2012-09-04 14:50:00,89.26,89.27,89.18,89.18,15900.0,63.4824,63.4895,63.4255,63.4255,15900.0
2012-09-04 14:55:00,89.18,89.23,89.15,89.15,28700.0,63.4255,63.4611,63.4042,63.4042,28700.0
2012-09-04 15:00:00,89.15,89.17,89.14,89.14,24600.0,63.4042,63.4184,63.3971,63.3971,24600.0
2012-09-04 15:05:00,89.15,89.21,89.14,89.21,36500.0,63.4042,63.4469,63.3971,63.4469,36500.0
2012-09-04 15:10:00,89.21,89.24,89.15,89.15,31700.0,63.4469,63.4682,63.4042,63.4042,31700.0
2012-09-04 15:15:00,89.15,89.25,89.15,89.18,37800.0,63.4042,63.4753,63.4042,63.4255,37800.0
2012-09-04 15:20:00,89.19,89.2,89.17,89.17,38000.0,63.4327,63.4398,63.4184,63.4184,38000.0
2012-09-04 15:25:00,89.18,89.23,89.16,89.22,57100.0,63.4255,63.4611,63.4113,63.454,57100.0
2012-09-04 15:30:00,89.22,89.25,89.14,89.15,64000.0,63.454,63.4753,63.3971,63.4042,64000.0
2012-09-04 15:35:00,89.14,89.2,89.08,89.1,69800.0,63.3971,63.4398,63.3544,63.3686,69800.0
2012-09-04 15:40:00,89.1,89.13,89.08,89.09,60600.0,63.3686,63.39,63.3544,63.3615,60600.0
2012-09-04 15:45:00,89.08,89.13,89.03,89.09,89800.0,63.3544,63.39,63.3189,63.3615,89800.0
2012-09-04 15:50:00,89.09,89.09,89.05,89.06,58400.0,63.3615,63.3615,63.3331,63.3402,58400.0
2012-09-04 15:55:00,89.05,89.09,89.04,89.06,159900.0,63.3331,63.3615,63.326,63.3402,159900.0
2012-09-05 09:30:00,89.3,89.41,89.17,89.17,124200.0,63.5109,63.5891,63.4184,63.4184,124200.0
2012-09-05 09:35:00,89.18,89.31,89.15,89.19,46900.0,63.4255,63.518,63.4042,63.4327,46900.0
2012-09-05 09:40:00,89.18,89.18,88.85,88.91,127200.0,63.4255,63.4255,63.1908,63.2335,127200.0
2012-09-05 09:45:00,88.91,88.98,88.86,88.91,74300.0,63.2335,63.2833,63.198,63.2335,74300.0
2012-09-05 09:50:00,88.91,88.98,88.85,88.86,109000.0,63.2335,63.2833,63.1908,63.198,109000.0
2012-09-05 09:55:00,88.86,88.94,88.86,88.91,41200.0,63.198,63.2548,63.198,63.2335,41200.0
2012-09-05 10:00:00,88.9,89.01,88.88,88.95,56400.0,63.2264,63.3046,63.2122,63.262,56400.0
2012-09-05 10:05:00,88.94,88.97,88.91,88.96,53000.0,63.2548,63.2762,63.2335,63.2691,53000.0
2012-09-05 10:10:00,88.98,89.2,88.96,89.19,158900.0,63.2833,63.4398,63.2691,63.4327,158900.0
2012-09-05 10:15:00,89.2,89.24,89.16,89.17,50100.0,63.4398,63.4682,63.4113,63.4184,50100.0
2012-09-05 10:20:00,89.16,89.25,89.16,89.19,30900.0,63.4113,63.4753,63.4113,63.4327,30900.0
2012-09-05 10:25:00,89.21,89.36,89.21,89.36,61700.0,63.4469,63.5536,63.4469,63.5536,61700.0
2012-09-05 10:30:00,89.36,89.46,89.36,89.4,52000.0,63.5536,63.6247,63.5536,63.582,52000.0
2012-09-05 10:35:00,89.41,89.42,89.39,89.42,40000.0,63.5891,63.5962,63.5749,63.5962,40000.0
2012-09-05 10:40:00,89.42,89.42,89.37,89.41,57100.0,63.5962,63.5962,63.5607,63.5891,57100.0
2012-09-05 10:45:00,89.4,89.42,89.34,89.37,81400.0,63.582,63.5962,63.5393,63.5607,81400.0
2012-09-05 10:50:00,89.37,89.37,89.24,89.25,33500.0,63.5607,63.5607,63.4682,63.4753,33500.0
2012-09-05 10:55:00,89.26,89.32,89.2,89.2,32600.0,63.4824,63.5251,63.4398,63.4398,32600.0
2012-09-05 11:00:00,89.2,89.27,89.19,89.27,31000.0,63.4398,63.4895,63.4327,63.4895,31000.0
2012-09-05 11:05:00,89.26,89.3,89.26,89.28,32800.0,63.4824,63.5109,63.4824,63.4967,32800.0
2012-09-05 11:10:00,89.27,89.34,89.27,89.31,29500.0,63.4895,63.5393,63.4895,63.518,29500.0
2012-09-05 11:15:00,89.32,89.32,89.24,89.27,32100.0,63.5251,63.5251,63.4682,63.4895,32100.0
2012-09-05 11:20:00,89.29,89.3,89.24,89.25,14400.0,63.5038,63.5109,63.4682,63.4753,14400.0
2012-09-05 11:25:00,89.26,89.32,89.24,89.32,37400.0,63.4824,63.5251,63.4682,63.5251,37400.0
2012-09-05 11:30:00,89.31,89.36,89.28,89.28,24800.0,63.518,63.5536,63.4967,63.4967,24800.0
2012-09-05 11:35:00,89.28,89.32,89.25,89.31,26500.0,63.4967,63.5251,63.4753,63.518,26500.0
2012-09-05 11:40:00,89.3,89.33,89.3,89.31,15400.0,63.5109,63.5322,63.5109,63.518,15400.0
2012-09-05 11:45:00,89.3,89.31,89.23,89.23,19400.0,63.5109,63.518,63.4611,63.4611,19400.0
2012-09-05 11:50:00,89.23,89.28,89.23,89.27,11800.0,63.4611,63.4967,63.4611,63.4895,11800.0
2012-09-05 11:55:00,89.27,89.27,89.22,89.23,15200.0,63.4895,63.4895,63.454,63.4611,15200.0
2012-09-05 12:00:00,89.23,89.25,89.2,89.21,22400.0,63.4611,63.4753,63.4398,63.4469,22400.0
2012-09-05 12:05:00,89.22,89.22,89.17,89.18,37600.0,63.454,63.454,63.4184,63.4255,37600.0
2012-09-05 12:10:00,89.18,89.2,89.17,89.19,10600.0,63.4255,63.4398,63.4184,63.4327,10600.0
2012-09-05 12:15:00,89.19,89.2,89.17,89.19,12600.0,63.4327,63.4398,63.4184,63.4327,12600.0
2012-09-05 12:20:00,89.19,89.2,89.18,89.2,13700.0,63.4327,63.4398,63.4255,63.4398,13700.0
2012-09-05 12:25:00,89.2,89.2,89.17,89.19,24300.0,63.4398,63.4398,63.4184,63.4327,24300.0
2012-09-05 12:30:00,89.19,89.2,89.13,89.15,23100.0,63.4327,63.4398,63.39,63.4042,23100.0
2012-09-05 12:35:00,89.15,89.15,89.11,89.11,16800.0,63.4042,63.4042,63.3758,63.3758,16800.0
2012-09-05 12:40:00,89.12,89.18,89.12,89.17,17500.0,63.3829,63.4255,63.3829,63.4184,17500.0
2012-09-05 12:45:00,89.17,89.17,89.12,89.17,20500.0,63.4184,63.4184,63.3829,63.4184,20500.0
2012-09-05 12:50:00,89.17,89.22,89.16,89.2,21300.0,63.4184,63.454,63.4113,63.4398,21300.0
2012-09-05 12:55:00,89.21,89.22,89.18,89.2,32800.0,63.4469,63.454,63.4255,63.4398,32800.0
2012-09-05 13:00:00,89.21,89.22,89.19,89.2,19200.0,63.4469,63.454,63.4327,63.4398,19200.0
2012-09-05 13:05:00,89.2,89.21,89.15,89.16,46400.0,63.4398,63.4469,63.4042,63.4113,46400.0
2012-09-05 13:10:00,89.16,89.17,89.14,89.17,16600.0,63.4113,63.4184,63.3971,63.4184,16600.0
2012-09-05 13:15:00,89.17,89.21,89.17,89.19,13600.0,63.4184,63.4469,63.4184,63.4327,13600.0
2012-09-05 13:20:00,89.18,89.2,89.17,89.19,7000.0,63.4255,63.4398,63.4184,63.4327,7000.0
2012-09-05 13:25:00,89.19,89.19,89.16,89.17,13900.0,63.4327,63.4327,63.4113,63.4184,13900.0
2012-09-05 13:30:00,89.17,89.17,89.07,89.1,50600.0,63.4184,63.4184,63.3473,63.3686,50600.0
2012-09-05 13:35:00,89.1,89.13,89.09,89.11,43800.0,63.3686,63.39,63.3615,63.3758,43800.0
2012-09-05 13:40:00,89.1,89.14,89.04,89.04,38000.0,63.3686,63.3971,63.326,63.326,38000.0
2012-09-05 13:45:00,89.04,89.04,88.96,88.98,37800.0,63.326,63.326,63.2691,63.2833,37800.0
2012-09-05 13:50:00,88.99,88.99,88.95,88.96,16000.0,63.2904,63.2904,63.262,63.2691,16000.0
2012-09-05 13:55:00,88.96,89.04,88.95,89.02,61200.0,63.2691,63.326,63.262,63.3117,61200.0
2012-09-05 14:00:00,89.03,89.07,89.01,89.03,25000.0,63.3189,63.3473,63.3046,63.3189,25000.0
2012-09-05 14:05:00,89.02,89.07,89.01,89.06,26800.0,63.3117,63.3473,63.3046,63.3402,26800.0
2012-09-05 14:10:00,89.06,89.07,89.03,89.03,20000.0,63.3402,63.3473,63.3189,63.3189,20000.0
2012-09-05 14:15:00,89.03,89.12,89.03,89.08,28000.0,63.3189,63.3829,63.3189,63.3544,28000.0
2012-09-05 14:20:00,89.08,89.12,89.08,89.09,23300.0,63.3544,63.3829,63.3544,63.3615,23300.0
2012-09-05 14:25:00,89.09,89.12,89.07,89.08,17500.0,63.3615,63.3829,63.3473,63.3544,17500.0
2012-09-05 14:30:00,89.09,89.12,89.08,89.11,16600.0,63.3615,63.3829,63.3544,63.3758,16600.0
2012-09-05 14:35:00,89.12,89.14,89.1,89.1,20900.0,63.3829,63.3971,63.3686,63.3686,20900.0
2012-09-05 14:40:00,89.12,89.13,89.06,89.08,27800.0,63.3829,63.39,63.3402,63.3544,27800.0
2012-09-05 14:45:00,89.09,89.11,89.05,89.06,15000.0,63.3615,63.3758,63.3331,63.3402,15000.0
2012-09-05 14:50:00,89.06,89.13,89.06,89.13,15600.0,63.3402,63.39,63.3402,63.39,15600.0
2012-09-05 14:55:00,89.11,89.18,89.11,89.18,59100.0,63.3758,63.4255,63.3758,63.4255,59100.0
2012-09-05 15:00:00,89.16,89.17,89.13,89.15,52300.0,63.4113,63.4184,63.39,63.4042,52300.0
2012-09-05 15:05:00,89.15,89.16,89.11,89.16,60100.0,63.4042,63.4113,63.3758,63.4113,60100.0
2012-09-05 15:10:00,89.15,89.17,89.09,89.1,23200.0,63.4042,63.4184,63.3615,63.3686,23200.0
2012-09-05 15:15:00,89.1,89.12,89.06,89.09,35900.0,63.3686,63.3829,63.3402,63.3615,35900.0
2012-09-05 15:20:00,89.08,89.11,89.07,89.1,37700.0,63.3544,63.3758,63.3473,63.3686,37700.0
2012-09-05 15:25:00,89.1,89.12,89.08,89.08,25100.0,63.3686,63.3829,63.3544,63.3544,25100.0
2012-09-05 15:30:00,89.08,89.15,89.08,89.15,38400.0,63.3544,63.4042,63.3544,63.4042,38400.0
2012-09-05 15:35:00,89.14,89.15,89.07,89.09,67300.0,63.3971,63.4042,63.3473,63.3615,67300.0
2012-09-05 15:40:00,89.09,89.12,89.05,89.05,79900.0,63.3615,63.3829,63.3331,63.3331,79900.0
2012-09-05 15:45:00,89.06,89.09,89.04,89.06,141200.0,63.3402,63.3615,63.326,63.3402,141200.0
2012-09-05 15:50:00,89.05,89.06,89.0,89.02,83200.0,63.3331,63.3402,63.2975,63.3117,83200.0
2012-09-05 15:55:00,89.01,89.07,89.01,89.06,138300.0,63.3046,63.3473,63.3046,63.3402,138300.0
2012-09-06 09:30:00,89.59,90.0,89.56,89.98,288100.0,63.7171,64.0087,63.6958,63.9945,288100.0
2012-09-06 09:35:00,89.98,90.36,89.96,90.36,240500.0,63.9945,64.2648,63.9803,64.2648,240500.0
2012-09-06 09:40:00,90.35,90.42,90.19,90.21,157800.0,64.2577,64.3074,64.1439,64.1581,157800.0
2012-09-06 09:45:00,90.21,90.36,90.2,90.32,218400.0,64.1581,64.2648,64.151,64.2363,218400.0
2012-09-06 09:50:00,90.33,90.42,90.31,90.34,100600.0,64.2434,64.3074,64.2292,64.2505,100600.0
2012-09-06 09:55:00,90.35,90.48,90.34,90.43,71800.0,64.2577,64.3501,64.2505,64.3146,71800.0
2012-09-06 10:00:00,90.44,90.61,90.44,90.6,118300.0,64.3217,64.4426,64.3217,64.4355,118300.0
2012-09-06 10:05:00,90.61,90.66,90.58,90.6,116200.0,64.4426,64.4781,64.4212,64.4355,116200.0
2012-09-06 10:10:00,90.6,90.74,90.59,90.73,81400.0,64.4355,64.535,64.4283,64.5279,81400.0
2012-09-06 10:15:00,90.73,90.79,90.58,90.6,118400.0,64.5279,64.5706,64.4212,64.4355,118400.0
2012-09-06 10:20:00,90.6,90.62,90.5,90.52,102600.0,64.4355,64.4497,64.3643,64.3786,102600.0
2012-09-06 10:25:00,90.52,90.53,90.47,90.5,70700.0,64.3786,64.3857,64.343,64.3643,70700.0
2012-09-06 10:30:00,90.5,90.6,90.5,90.56,76900.0,64.3643,64.4355,64.3643,64.407,76900.0
2012-09-06 10:35:00,90.55,90.62,90.52,90.52,94100.0,64.3999,64.4497,64.3786,64.3786,94100.0
2012-09-06 10:40:00,90.52,90.53,90.46,90.46,51600.0,64.3786,64.3857,64.3359,64.3359,51600.0
2012-09-06 10:45:00,90.47,90.58,90.43,90.57,82500.0,64.343,64.4212,64.3146,64.4141,82500.0
2012-09-06 10:50:00,90.58,90.64,90.51,90.57,56900.0,64.4212,64.4639,64.3714,64.4141,56900.0
2012-09-06 10:55:00,90.57,90.59,90.52,90.59,68400.0,64.4141,64.4283,64.3786,64.4283,68400.0
2012-09-06 11:00:00,90.59,90.62,90.54,90.56,59400.0,64.4283,64.4497,64.3928,64.407,59400.0
2012-09-06 11:05:00,90.57,90.61,90.56,90.59,56600.0,64.4141,64.4426,64.407,64.4283,56600.0
2012-09-06 11:10:00,90.59,90.63,90.57,90.59,62600.0,64.4283,64.4568,64.4141,64.4283,62600.0
2012-09-06 11:15:00,90.58,90.61,90.56,90.61,35300.0,64.4212,64.4426,64.407,64.4426,35300.0
2012-09-06 11:20:00,90.61,90.63,90.56,90.56,108400.0,64.4426,64.4568,64.407,64.407,108400.0
2012-09-06 11:25:00,90.56,90.65,90.53,90.64,47800.0,64.407,64.471,64.3857,64.4639,47800.0
2012-09-06 11:30:00,90.64,90.73,90.63,90.69,68600.0,64.4639,64.5279,64.4568,64.4995,68600.0
2012-09-06 11:35:00,90.68,90.77,90.66,90.75,87200.0,64.4924,64.5564,64.4781,64.5421,87200.0
2012-09-06 11:40:00,90.74,90.77,90.65,90.65,109800.0,64.535,64.5564,64.471,64.471,109800.0
2012-09-06 11:45:00,90.65,90.67,90.51,90.53,36600.0,64.471,64.4852,64.3714,64.3857,36600.0
2012-09-06 11:50:00,90.53,90.55,90.47,90.47,43100.0,64.3857,64.3999,64.343,64.343,43100.0
2012-09-06 11:55:00,90.47,90.58,90.47,90.56,60400.0,64.343,64.4212,64.343,64.407,60400.0
2012-09-06 12:00:00,90.56,90.58,90.54,90.55,49800.0,64.407,64.4212,64.3928,64.3999,49800.0
2012-09-06 12:05:00,90.56,90.56,90.51,90.51,28800.0,64.407,64.407,64.3714,64.3714,28800.0
2012-09-06 12:10:00,90.5,90.53,90.49,90.49,35100.0,64.3643,64.3857,64.3572,64.3572,35100.0
2012-09-06 12:15:00,90.5,90.51,90.46,90.46,56000.0,64.3643,64.3714,64.3359,64.3359,56000.0
2012-09-06 12:20:00,90.47,90.48,90.39,90.39,35900.0,64.343,64.3501,64.2861,64.2861,35900.0
2012-09-06 12:25:00,90.38,90.42,90.37,90.4,25000.0,64.279,64.3074,64.2719,64.2932,25000.0
2012-09-06 12:30:00,90.39,90.4,90.34,90.36,36600.0,64.2861,64.2932,64.2505,64.2648,36600.0
2012-09-06 12:35:00,90.36,90.4,90.35,90.37,24200.0,64.2648,64.2932,64.2577,64.2719,24200.0
2012-09-06 12:40:00,90.38,90.38,90.3,90.3,29400.0,64.279,64.279,64.2221,64.2221,29400.0
2012-09-06 12:45:00,90.31,90.33,90.25,90.26,34600.0,64.2292,64.2434,64.1865,64.1936,34600.0
2012-09-06 12:50:00,90.25,90.28,90.24,90.27,36800.0,64.1865,64.2079,64.1794,64.2008,36800.0
2012-09-06 12:55:00,90.27,90.31,90.26,90.28,36700.0,64.2008,64.2292,64.1936,64.2079,36700.0
2012-09-06 13:00:00,90.28,90.33,90.27,90.29,31800.0,64.2079,64.2434,64.2008,64.215,31800.0
2012-09-06 13:05:00,90.3,90.33,90.29,90.32,47000.0,64.2221,64.2434,64.215,64.2363,47000.0
2012-09-06 13:10:00,90.33,90.4,90.33,90.4,46300.0,64.2434,64.2932,64.2434,64.2932,46300.0
2012-09-06 13:15:00,90.39,90.4,90.39,90.4,16700.0,64.2861,64.2932,64.2861,64.2932,16700.0
2012-09-06 13:20:00,90.4,90.42,90.39,90.42,26300.0,64.2932,64.3074,64.2861,64.3074,26300.0
2012-09-06 13:25:00,90.42,90.42,90.4,90.4,27300.0,64.3074,64.3074,64.2932,64.2932,27300.0
2012-09-06 13:30:00,90.41,90.41,90.39,90.4,29700.0,64.3003,64.3003,64.2861,64.2932,29700.0
2012-09-06 13:35:00,90.39,90.41,90.39,90.39,29100.0,64.2861,64.3003,64.2861,64.2861,29100.0
2012-09-06 13:40:00,90.39,90.42,90.39,90.4,32800.0,64.2861,64.3074,64.2861,64.2932,32800.0
2012-09-06 13:45:00,90.4,90.44,90.39,90.4,35600.0,64.2932,64.3217,64.2861,64.2932,35600.0
2012-09-06 13:50:00,90.4,90.44,90.39,90.4,40400.0,64.2932,64.3217,64.2861,64.2932,40400.0
2012-09-06 13:55:00,90.41,90.45,90.4,90.45,64100.0,64.3003,64.3288,64.2932,64.3288,64100.0
2012-09-06 14:00:00,90.45,90.48,90.45,90.48,47500.0,64.3288,64.3501,64.3288,64.3501,47500.0
2012-09-06 14:05:00,90.48,90.48,90.41,90.42,68000.0,64.3501,64.3501,64.3003,64.3074,68000.0
2012-09-06 14:10:00,90.42,90.43,90.39,90.42,28100.0,64.3074,64.3146,64.2861,64.3074,28100.0
2012-09-06 14:15:00,90.41,90.42,90.4,90.42,21400.0,64.3003,64.3074,64.2932,64.3074,21400.0
2012-09-06 14:20:00,90.42,90.44,90.41,90.42,46400.0,64.3074,64.3217,64.3003,64.3074,46400.0
2012-09-06 14:25:00,90.41,90.43,90.39,90.42,159700.0,64.3003,64.3146,64.2861,64.3074,159700.0
2012-09-06 14:30:00,90.42,90.44,90.4,90.41,29600.0,64.3074,64.3217,64.2932,64.3003,29600.0
2012-09-06 14:35:00,90.41,90.43,90.4,90.42,44200.0,64.3003,64.3146,64.2932,64.3074,44200.0
2012-09-06 14:40:00,90.43,90.44,90.4,90.42,62700.0,64.3146,64.3217,64.2932,64.3074,62700.0
2012-09-06 14:45:00,90.42,90.49,90.41,90.49,84500.0,64.3074,64.3572,64.3003,64.3572,84500.0
2012-09-06 14:50:00,90.49,90.55,90.48,90.54,73000.0,64.3572,64.3999,64.3501,64.3928,73000.0
2012-09-06 14:55:00,90.54,90.54,90.43,90.44,54600.0,64.3928,64.3928,64.3146,64.3217,54600.0
2012-09-06 15:00:00,90.44,90.47,90.43,90.45,28100.0,64.3217,64.343,64.3146,64.3288,28100.0
2012-09-06 15:05:00,90.45,90.46,90.43,90.43,21900.0,64.3288,64.3359,64.3146,64.3146,21900.0
2012-09-06 15:10:00,90.44,90.47,90.43,90.44,32300.0,64.3217,64.343,64.3146,64.3217,32300.0
2012-09-06 15:15:00,90.44,90.5,90.44,90.45,37800.0,64.3217,64.3643,64.3217,64.3288,37800.0
2012-09-06 15:20:00,90.46,90.5,90.45,90.48,43200.0,64.3359,64.3643,64.3288,64.3501,43200.0
2012-09-06 15:25:00,90.47,90.53,90.47,90.49,43400.0,64.343,64.3857,64.343,64.3572,43400.0
2012-09-06 15:30:00,90.48,90.59,90.48,90.56,83300.0,64.3501,64.4283,64.3501,64.407,83300.0
2012-09-06 15:35:00,90.57,90.59,90.55,90.58,58500.0,64.4141,64.4283,64.3999,64.4212,58500.0
2012-09-06 15:40:00,90.58,90.61,90.55,90.55,63600.0,64.4212,64.4426,64.3999,64.3999,63600.0
2012-09-06 15:45:00,90.54,90.56,90.52,90.53,92100.0,64.3928,64.407,64.3786,64.3857,92100.0
2012-09-06 15:50:00,90.53,90.56,90.51,90.55,137600.0,64.3857,64.407,64.3714,64.3999,137600.0
2012-09-06 15:55:00,90.56,90.7,90.56,90.67,318700.0,64.407,64.5066,64.407,64.4852,318700.0
2012-09-07 09:30:00,91.08,91.08,90.6,90.83,215200.0,64.7768,64.7768,64.4355,64.599,215200.0
2012-09-07 09:35:00,90.77,90.83,90.57,90.66,88900.0,64.5564,64.599,64.4141,64.4781,88900.0
2012-09-07 09:40:00,90.66,90.76,90.57,90.7,67000.0,64.4781,64.5492,64.4141,64.5066,67000.0
2012-09-07 09:45:00,90.69,90.78,90.67,90.72,48000.0,64.4995,64.5635,64.4852,64.5208,48000.0
2012-09-07 09:50:00,90.73,90.75,90.63,90.64,76000.0,64.5279,64.5421,64.4568,64.4639,76000.0
2012-09-07 09:55:00,90.63,90.66,90.55,90.65,64900.0,64.4568,64.4781,64.3999,64.471,64900.0
2012-09-07 10:00:00,90.65,90.7,90.61,90.66,56500.0,64.471,64.5066,64.4426,64.4781,56500.0
2012-09-07 10:05:00,90.66,90.68,90.61,90.66,38900.0,64.4781,64.4924,64.4426,64.4781,38900.0
2012-09-07 10:10:00,90.67,90.69,90.62,90.62,81100.0,64.4852,64.4995,64.4497,64.4497,81100.0
2012-09-07 10:15:00,90.63,90.64,90.58,90.62,121600.0,64.4568,64.4639,64.4212,64.4497,121600.0
2012-09-07 10:20:00,90.63,90.7,90.59,90.7,39000.0,64.4568,64.5066,64.4283,64.5066,39000.0
2012-09-07 10:25:00,90.7,90.72,90.61,90.62,34700.0,64.5066,64.5208,64.4426,64.4497,34700.0
2012-09-07 10:30:00,90.63,90.65,90.57,90.61,67600.0,64.4568,64.471,64.4141,64.4426,67600.0
2012-09-07 10:35:00,90.61,90.69,90.59,90.62,119200.0,64.4426,64.4995,64.4283,64.4497,119200.0
2012-09-07 10:40:00,90.62,90.63,90.59,90.63,35900.0,64.4497,64.4568,64.4283,64.4568,35900.0
2012-09-07 10:45:00,90.63,90.65,90.61,90.64,47800.0,64.4568,64.471,64.4426,64.4639,47800.0
2012-09-07 10:50:00,90.64,90.72,90.64,90.69,107700.0,64.4639,64.5208,64.4639,64.4995,107700.0
2012-09-07 10:55:00,90.69,90.7,90.6,90.6,44800.0,64.4995,64.5066,64.4355,64.4355,44800.0
2012-09-07 11:00:00,90.6,90.61,90.47,90.55,98400.0,64.4355,64.4426,64.343,64.3999,98400.0
2012-09-07 11:05:00,90.56,90.58,90.51,90.54,42200.0,64.407,64.4212,64.3714,64.3928,42200.0
2012-09-07 11:10:00,90.54,90.54,90.5,90.52,41700.0,64.3928,64.3928,64.3643,64.3786,41700.0
2012-09-07 11:15:00,90.53,90.55,90.48,90.5,48600.0,64.3857,64.3999,64.3501,64.3643,48600.0
2012-09-07 11:20:00,90.51,90.52,90.5,90.51,28200.0,64.3714,64.3786,64.3643,64.3714,28200.0
2012-09-07 11:25:00,90.51,90.54,90.49,90.51,57000.0,64.3714,64.3928,64.3572,64.3714,57000.0
2012-09-07 11:30:00,90.51,90.55,90.48,90.48,51000.0,64.3714,64.3999,64.3501,64.3501,51000.0
2012-09-07 11:35:00,90.49,90.49,90.42,90.47,53500.0,64.3572,64.3572,64.3074,64.343,53500.0
2012-09-07 11:40:00,90.47,90.55,90.46,90.55,31500.0,64.343,64.3999,64.3359,64.3999,31500.0
2012-09-07 11:45:00,90.55,90.56,90.53,90.55,24900.0,64.3999,64.407,64.3857,64.3999,24900.0
2012-09-07 11:50:00,90.55,90.56,90.54,90.54,15800.0,64.3999,64.407,64.3928,64.3928,15800.0
2012-09-07 11:55:00,90.53,90.56,90.52,90.55,24600.0,64.3857,64.407,64.3786,64.3999,24600.0
2012-09-07 12:00:00,90.55,90.59,90.54,90.59,28700.0,64.3999,64.4283,64.3928,64.4283,28700.0
2012-09-07 12:05:00,90.59,90.59,90.54,90.57,22100.0,64.4283,64.4283,64.3928,64.4141,22100.0
2012-09-07 12:10:00,90.57,90.57,90.55,90.57,11500.0,64.4141,64.4141,64.3999,64.4141,11500.0
2012-09-07 12:15:00,90.57,90.57,90.55,90.55,19900.0,64.4141,64.4141,64.3999,64.3999,19900.0
2012-09-07 12:20:00,90.56,90.59,90.53,90.59,61300.0,64.407,64.4283,64.3857,64.4283,61300.0
2012-09-07 12:25:00,90.59,90.64,90.59,90.59,28500.0,64.4283,64.4639,64.4283,64.4283,28500.0
2012-09-07 12:30:00,90.6,90.65,90.59,90.63,36300.0,64.4355,64.471,64.4283,64.4568,36300.0
2012-09-07 12:35:00,90.63,90.66,90.63,90.64,21500.0,64.4568,64.4781,64.4568,64.4639,21500.0
2012-09-07 12:40:00,90.65,90.68,90.64,90.67,19600.0,64.471,64.4924,64.4639,64.4852,19600.0
2012-09-07 12:45:00,90.66,90.69,90.66,90.67,27600.0,64.4781,64.4995,64.4781,64.4852,27600.0
2012-09-07 12:50:00,90.67,90.68,90.66,90.67,24800.0,64.4852,64.4924,64.4781,64.4852,24800.0
2012-09-07 12:55:00,90.68,90.68,90.64,90.65,32600.0,64.4924,64.4924,64.4639,64.471,32600.0
2012-09-07 13:00:00,90.65,90.65,90.63,90.65,25600.0,64.471,64.471,64.4568,64.471,25600.0
2012-09-07 13:05:00,90.65,90.65,90.62,90.62,27500.0,64.471,64.471,64.4497,64.4497,27500.0
2012-09-07 13:10:00,90.62,90.65,90.61,90.63,17100.0,64.4497,64.471,64.4426,64.4568,17100.0
2012-09-07 13:15:00,90.62,90.7,90.62,90.68,64400.0,64.4497,64.5066,64.4497,64.4924,64400.0
2012-09-07 13:20:00,90.68,90.7,90.67,90.69,19600.0,64.4924,64.5066,64.4852,64.4995,19600.0
2012-09-07 13:25:00,90.69,90.71,90.67,90.71,38200.0,64.4995,64.5137,64.4852,64.5137,38200.0
2012-09-07 13:30:00,90.7,90.7,90.67,90.68,78400.0,64.5066,64.5066,64.4852,64.4924,78400.0
2012-09-07 13:35:00,90.67,90.69,90.67,90.67,28800.0,64.4852,64.4995,64.4852,64.4852,28800.0
2012-09-07 13:40:00,90.67,90.68,90.66,90.67,22200.0,64.4852,64.4924,64.4781,64.4852,22200.0
2012-09-07 13:45:00,90.68,90.68,90.63,90.63,37100.0,64.4924,64.4924,64.4568,64.4568,37100.0
2012-09-07 13:50:00,90.63,90.64,90.59,90.59,44500.0,64.4568,64.4639,64.4283,64.4283,44500.0
2012-09-07 13:55:00,90.6,90.6,90.57,90.59,30300.0,64.4355,64.4355,64.4141,64.4283,30300.0
2012-09-07 14:00:00,90.59,90.6,90.54,90.54,56000.0,64.4283,64.4355,64.3928,64.3928,56000.0
2012-09-07 14:05:00,90.55,90.61,90.54,90.61,36700.0,64.3999,64.4426,64.3928,64.4426,36700.0
2012-09-07 14:10:00,90.61,90.64,90.6,90.62,27600.0,64.4426,64.4639,64.4355,64.4497,27600.0
2012-09-07 14:15:00,90.61,90.76,90.61,90.76,145900.0,64.4426,64.5492,64.4426,64.5492,145900.0
2012-09-07 14:20:00,90.76,90.77,90.72,90.77,52200.0,64.5492,64.5564,64.5208,64.5564,52200.0
2012-09-07 14:25:00,90.77,90.78,90.75,90.76,36900.0,64.5564,64.5635,64.5421,64.5492,36900.0
2012-09-07 14:30:00,90.76,90.78,90.74,90.77,49700.0,64.5492,64.5635,64.535,64.5564,49700.0
2012-09-07 14:35:00,90.77,90.77,90.72,90.73,51700.0,64.5564,64.5564,64.5208,64.5279,51700.0
2012-09-07 14:40:00,90.74,90.75,90.72,90.73,61300.0,64.535,64.5421,64.5208,64.5279,61300.0
2012-09-07 14:45:00,90.73,90.76,90.73,90.75,34600.0,64.5279,64.5492,64.5279,64.5421,34600.0
2012-09-07 14:50:00,90.74,90.75,90.74,90.74,54800.0,64.535,64.5421,64.535,64.535,54800.0
2012-09-07 14:55:00,90.75,90.75,90.69,90.69,47500.0,64.5421,64.5421,64.4995,64.4995,47500.0
2012-09-07 15:00:00,90.7,90.76,90.69,90.75,39400.0,64.5066,64.5492,64.4995,64.5421,39400.0
2012-09-07 15:05:00,90.76,90.77,90.75,90.76,27600.0,64.5492,64.5564,64.5421,64.5492,27600.0
2012-09-07 15:10:00,90.76,90.77,90.72,90.77,35400.0,64.5492,64.5564,64.5208,64.5564,35400.0
2012-09-07 15:15:00,90.77,90.79,90.75,90.78,48300.0,64.5564,64.5706,64.5421,64.5635,48300.0
2012-09-07 15:20:00,90.78,90.8,90.77,90.8,35500.0,64.5635,64.5777,64.5564,64.5777,35500.0
2012-09-07 15:25:00,90.79,90.8,90.78,90.78,137900.0,64.5706,64.5777,64.5635,64.5635,137900.0
2012-09-07 15:30:00,90.79,90.8,90.79,90.8,35300.0,64.5706,64.5777,64.5706,64.5777,35300.0
2012-09-07 15:35:00,90.8,90.81,90.76,90.78,59600.0,64.5777,64.5848,64.5492,64.5635,59600.0
2012-09-07 15:40:00,90.78,90.84,90.78,90.84,59400.0,64.5635,64.6061,64.5635,64.6061,59400.0
2012-09-07 15:45:00,90.84,90.89,90.84,90.88,95700.0,64.6061,64.6417,64.6061,64.6346,95700.0
2012-09-07 15:50:00,90.88,90.9,90.87,90.9,111200.0,64.6346,64.6488,64.6275,64.6488,111200.0
2012-09-07 15:55:00,90.9,91.0,90.89,91.0,258800.0,64.6488,64.7199,64.6417,64.7199,258800.0
2012-09-10 09:30:00,91.09,91.14,90.95,90.98,160900.0,64.7839,64.8195,64.6844,64.7057,160900.0
2012-09-10 09:35:00,91.0,91.03,90.93,90.98,51900.0,64.7199,64.7413,64.6702,64.7057,51900.0
2012-09-10 09:40:00,90.97,91.01,90.93,90.95,90700.0,64.6986,64.7271,64.6702,64.6844,90700.0
2012-09-10 09:45:00,90.95,90.96,90.9,90.94,85800.0,64.6844,64.6915,64.6488,64.6773,85800.0
2012-09-10 09:50:00,90.94,91.13,90.93,91.13,82400.0,64.6773,64.8124,64.6702,64.8124,82400.0
2012-09-10 09:55:00,91.12,91.2,91.11,91.18,71800.0,64.8053,64.8622,64.7982,64.848,71800.0
2012-09-10 10:00:00,91.18,91.21,91.16,91.19,65800.0,64.848,64.8693,64.8337,64.8551,65800.0
2012-09-10 10:05:00,91.19,91.24,91.15,91.15,55000.0,64.8551,64.8906,64.8266,64.8266,55000.0
2012-09-10 10:10:00,91.15,91.24,91.13,91.23,51200.0,64.8266,64.8906,64.8124,64.8835,51200.0
2012-09-10 10:15:00,91.22,91.24,91.18,91.18,36400.0,64.8764,64.8906,64.848,64.848,36400.0
2012-09-10 10:20:00,91.18,91.38,91.18,91.35,66100.0,64.848,64.9902,64.848,64.9689,66100.0
2012-09-10 10:25:00,91.36,91.4,91.31,91.37,43700.0,64.976,65.0044,64.9404,64.9831,43700.0
2012-09-10 10:30:00,91.37,91.38,91.25,91.25,74100.0,64.9831,64.9902,64.8977,64.8977,74100.0
2012-09-10 10:35:00,91.25,91.28,91.23,91.27,82500.0,64.8977,64.9191,64.8835,64.912,82500.0
2012-09-10 10:40:00,91.28,91.3,91.2,91.21,107500.0,64.9191,64.9333,64.8622,64.8693,107500.0
2012-09-10 10:45:00,91.2,91.37,91.2,91.37,76200.0,64.8622,64.9831,64.8622,64.9831,76200.0
2012-09-10 10:50:00,91.36,91.46,91.35,91.46,73100.0,64.976,65.0471,64.9689,65.0471,73100.0
2012-09-10 10:55:00,91.46,91.5,91.45,91.47,62200.0,65.0471,65.0755,65.04,65.0542,62200.0
2012-09-10 11:00:00,91.47,91.48,91.29,91.29,68500.0,65.0542,65.0613,64.9262,64.9262,68500.0
2012-09-10 11:05:00,91.29,91.33,91.22,91.33,65400.0,64.9262,64.9546,64.8764,64.9546,65400.0
2012-09-10 11:10:00,91.33,91.34,91.31,91.33,32100.0,64.9546,64.9617,64.9404,64.9546,32100.0
2012-09-10 11:15:00,91.34,91.38,91.34,91.35,45000.0,64.9617,64.9902,64.9617,64.9689,45000.0
2012-09-10 11:20:00,91.34,91.35,91.32,91.33,37700.0,64.9617,64.9689,64.9475,64.9546,37700.0
2012-09-10 11:25:00,91.33,91.34,91.25,91.27,79900.0,64.9546,64.9617,64.8977,64.912,79900.0
2012-09-10 11:30:00,91.28,91.29,91.26,91.28,51000.0,64.9191,64.9262,64.9049,64.9191,51000.0
2012-09-10 11:35:00,91.29,91.34,91.28,91.34,50500.0,64.9262,64.9617,64.9191,64.9617,50500.0
2012-09-10 11:40:00,91.33,91.33,91.26,91.3,43300.0,64.9546,64.9546,64.9049,64.9333,43300.0
2012-09-10 11:45:00,91.3,91.36,91.29,91.35,28000.0,64.9333,64.976,64.9262,64.9689,28000.0
2012-09-10 11:50:00,91.36,91.37,91.34,91.37,30800.0,64.976,64.9831,64.9617,64.9831,30800.0
2012-09-10 11:55:00,91.37,91.39,91.36,91.39,37100.0,64.9831,64.9973,64.976,64.9973,37100.0
2012-09-10 12:00:00,91.39,91.45,91.38,91.45,38900.0,64.9973,65.04,64.9902,65.04,38900.0
2012-09-10 12:05:00,91.45,91.49,91.44,91.48,46400.0,65.04,65.0684,65.0329,65.0613,46400.0
2012-09-10 12:10:00,91.48,91.48,91.43,91.46,51000.0,65.0613,65.0613,65.0258,65.0471,51000.0
2012-09-10 12:15:00,91.45,91.47,91.42,91.45,44300.0,65.04,65.0542,65.0186,65.04,44300.0
2012-09-10 12:20:00,91.45,91.46,91.4,91.42,47600.0,65.04,65.0471,65.0044,65.0186,47600.0
2012-09-10 12:25:00,91.42,91.5,91.41,91.48,67600.0,65.0186,65.0755,65.0115,65.0613,67600.0
2012-09-10 12:30:00,91.47,91.48,91.43,91.44,35400.0,65.0542,65.0613,65.0258,65.0329,35400.0
2012-09-10 12:35:00,91.44,91.44,91.39,91.42,155200.0,65.0329,65.0329,64.9973,65.0186,155200.0
2012-09-10 12:40:00,91.42,91.47,91.41,91.44,33800.0,65.0186,65.0542,65.0115,65.0329,33800.0
2012-09-10 12:45:00,91.44,91.45,91.43,91.43,24100.0,65.0329,65.04,65.0258,65.0258,24100.0
2012-09-10 12:50:00,91.44,91.44,91.41,91.41,26600.0,65.0329,65.0329,65.0115,65.0115,26600.0
2012-09-10 12:55:00,91.42,91.42,91.37,91.39,35800.0,65.0186,65.0186,64.9831,64.9973,35800.0
2012-09-10 13:00:00,91.39,91.42,91.38,91.38,37000.0,64.9973,65.0186,64.9902,64.9902,37000.0
2012-09-10 13:05:00,91.38,91.43,91.38,91.41,28900.0,64.9902,65.0258,64.9902,65.0115,28900.0
2012-09-10 13:10:00,91.4,91.44,91.4,91.44,17500.0,65.0044,65.0329,65.0044,65.0329,17500.0
2012-09-10 13:15:00,91.44,91.47,91.43,91.46,25100.0,65.0329,65.0542,65.0258,65.0471,25100.0
2012-09-10 13:20:00,91.47,91.48,91.44,91.45,38600.0,65.0542,65.0613,65.0329,65.04,38600.0
2012-09-10 13:25:00,91.45,91.45,91.42,91.43,27200.0,65.04,65.04,65.0186,65.0258,27200.0
2012-09-10 13:30:00,91.43,91.45,91.43,91.45,18400.0,65.0258,65.04,65.0258,65.04,18400.0
2012-09-10 13:35:00,91.45,91.45,91.42,91.43,39100.0,65.04,65.04,65.0186,65.0258,39100.0
2012-09-10 13:40:00,91.42,91.43,91.36,91.4,62300.0,65.0186,65.0258,64.976,65.0044,62300.0
2012-09-10 13:45:00,91.4,91.42,91.38,91.38,19000.0,65.0044,65.0186,64.9902,64.9902,19000.0
2012-09-10 13:50:00,91.4,91.4,91.37,91.38,47600.0,65.0044,65.0044,64.9831,64.9902,47600.0
2012-09-10 13:55:00,91.39,91.39,91.31,91.31,131900.0,64.9973,64.9973,64.9404,64.9404,131900.0
2012-09-10 14:00:00,91.32,91.4,91.3,91.38,63500.0,64.9475,65.0044,64.9333,64.9902,63500.0
2012-09-10 14:05:00,91.38,91.39,91.36,91.38,29800.0,64.9902,64.9973,64.976,64.9902,29800.0
2012-09-10 14:10:00,91.38,91.43,91.38,91.41,41900.0,64.9902,65.0258,64.9902,65.0115,41900.0
2012-09-10 14:15:00,91.41,91.45,91.41,91.45,36000.0,65.0115,65.04,65.0115,65.04,36000.0
2012-09-10 14:20:00,91.44,91.45,91.42,91.43,33800.0,65.0329,65.04,65.0186,65.0258,33800.0
2012-09-10 14:25:00,91.43,91.45,91.42,91.42,31300.0,65.0258,65.04,65.0186,65.0186,31300.0
2012-09-10 14:30:00,91.43,91.46,91.42,91.44,47700.0,65.0258,65.0471,65.0186,65.0329,47700.0
2012-09-10 14:35:00,91.44,91.48,91.44,91.46,42300.0,65.0329,65.0613,65.0329,65.0471,42300.0
2012-09-10 14:40:00,91.45,91.47,91.44,91.45,50800.0,65.04,65.0542,65.0329,65.04,50800.0
2012-09-10 14:45:00,91.45,91.5,91.44,91.49,59900.0,65.04,65.0755,65.0329,65.0684,59900.0
2012-09-10 14:50:00,91.48,91.49,91.43,91.44,64000.0,65.0613,65.0684,65.0258,65.0329,64000.0
2012-09-10 14:55:00,91.44,91.44,91.43,91.43,35500.0,65.0329,65.0329,65.0258,65.0258,35500.0
2012-09-10 15:00:00,91.44,91.44,91.38,91.4,65900.0,65.0329,65.0329,64.9902,65.0044,65900.0
2012-09-10 15:05:00,91.41,91.44,91.4,91.43,28800.0,65.0115,65.0329,65.0044,65.0258,28800.0
2012-09-10 15:10:00,91.44,91.44,91.39,91.43,59600.0,65.0329,65.0329,64.9973,65.0258,59600.0
2012-09-10 15:15:00,91.43,91.44,91.37,91.41,47900.0,65.0258,65.0329,64.9831,65.0115,47900.0
2012-09-10 15:20:00,91.41,91.43,91.38,91.39,63800.0,65.0115,65.0258,64.9902,64.9973,63800.0
2012-09-10 15:25:00,91.39,91.41,91.38,91.39,56500.0,64.9973,65.0115,64.9902,64.9973,56500.0
2012-09-10 15:30:00,91.4,91.4,91.34,91.34,79600.0,65.0044,65.0044,64.9617,64.9617,79600.0
2012-09-10 15:35:00,91.34,91.36,91.33,91.36,67700.0,64.9617,64.976,64.9546,64.976,67700.0
2012-09-10 15:40:00,91.36,91.38,91.31,91.38,82600.0,64.976,64.9902,64.9404,64.9902,82600.0
2012-09-10 15:45:00,91.37,91.39,91.3,91.36,134700.0,64.9831,64.9973,64.9333,64.976,134700.0
2012-09-10 15:50:00,91.35,91.35,91.32,91.35,80000.0,64.9689,64.9689,64.9475,64.9689,80000.0
2012-09-10 15:55:00,91.34,91.35,91.3,91.33,194700.0,64.9617,64.9689,64.9333,64.9546,194700.0
2012-09-11 09:30:00,91.87,92.1,91.77,91.77,383400.0,65.3387,65.5023,65.2676,65.2676,383400.0
2012-09-11 09:35:00,91.78,91.94,91.77,91.9,123700.0,65.2747,65.3885,65.2676,65.36,123700.0
2012-09-11 09:40:00,91.89,91.9,91.78,91.83,101400.0,65.3529,65.36,65.2747,65.3102,101400.0
2012-09-11 09:45:00,91.82,91.9,91.82,91.84,90800.0,65.3031,65.36,65.3031,65.3174,90800.0
2012-09-11 09:50:00,91.85,91.89,91.76,91.82,86300.0,65.3245,65.3529,65.2605,65.3031,86300.0
2012-09-11 09:55:00,91.81,91.87,91.72,91.72,85200.0,65.296,65.3387,65.232,65.232,85200.0
2012-09-11 10:00:00,91.73,91.8,91.58,91.65,101300.0,65.2391,65.2889,65.1324,65.1822,101300.0
2012-09-11 10:05:00,91.66,91.7,91.64,91.67,60100.0,65.1893,65.2178,65.1751,65.1964,60100.0
2012-09-11 10:10:00,91.66,91.71,91.63,91.66,62500.0,65.1893,65.2249,65.168,65.1893,62500.0
2012-09-11 10:15:00,91.66,91.77,91.66,91.76,74600.0,65.1893,65.2676,65.1893,65.2605,74600.0
2012-09-11 10:20:00,91.76,91.93,91.75,91.86,148100.0,65.2605,65.3814,65.2533,65.3316,148100.0
2012-09-11 10:25:00,91.87,91.88,91.78,91.83,58700.0,65.3387,65.3458,65.2747,65.3102,58700.0
2012-09-11 10:30:00,91.82,91.86,91.67,91.68,78000.0,65.3031,65.3316,65.1964,65.2036,78000.0
2012-09-11 10:35:00,91.67,91.78,91.57,91.59,63400.0,65.1964,65.2747,65.1253,65.1396,63400.0
2012-09-11 10:40:00,91.58,91.69,91.58,91.67,35900.0,65.1324,65.2107,65.1324,65.1964,35900.0
2012-09-11 10:45:00,91.67,91.73,91.66,91.7,44900.0,65.1964,65.2391,65.1893,65.2178,44900.0
2012-09-11 10:50:00,91.71,91.75,91.69,91.71,32700.0,65.2249,65.2533,65.2107,65.2249,32700.0
2012-09-11 10:55:00,91.7,91.82,91.7,91.77,99400.0,65.2178,65.3031,65.2178,65.2676,99400.0
2012-09-11 11:00:00,91.77,91.84,91.76,91.8,56100.0,65.2676,65.3174,65.2605,65.2889,56100.0
2012-09-11 11:05:00,91.79,91.8,91.71,91.78,75400.0,65.2818,65.2889,65.2249,65.2747,75400.0
2012-09-11 11:10:00,91.78,91.8,91.75,91.77,36000.0,65.2747,65.2889,65.2533,65.2676,36000.0
2012-09-11 11:15:00,91.76,91.76,91.69,91.7,43400.0,65.2605,65.2605,65.2107,65.2178,43400.0
2012-09-11 11:20:00,91.7,91.73,91.66,91.71,96100.0,65.2178,65.2391,65.1893,65.2249,96100.0
2012-09-11 11:25:00,91.7,91.76,91.69,91.75,38600.0,65.2178,65.2605,65.2107,65.2533,38600.0
2012-09-11 11:30:00,91.74,91.75,91.72,91.72,35700.0,65.2462,65.2533,65.232,65.232,35700.0
2012-09-11 11:35:00,91.71,91.73,91.71,91.72,38600.0,65.2249,65.2391,65.2249,65.232,38600.0
2012-09-11 11:40:00,91.72,91.73,91.68,91.7,40500.0,65.232,65.2391,65.2036,65.2178,40500.0
2012-09-11 11:45:00,91.7,91.7,91.57,91.57,46200.0,65.2178,65.2178,65.1253,65.1253,46200.0
2012-09-11 11:50:00,91.57,91.66,91.56,91.64,29600.0,65.1253,65.1893,65.1182,65.1751,29600.0
2012-09-11 11:55:00,91.65,91.66,91.62,91.62,24200.0,65.1822,65.1893,65.1609,65.1609,24200.0
2012-09-11 12:00:00,91.62,91.63,91.59,91.6,52900.0,65.1609,65.168,65.1396,65.1467,52900.0
2012-09-11 12:05:00,91.6,91.62,91.55,91.58,65000.0,65.1467,65.1609,65.1111,65.1324,65000.0
2012-09-11 12:10:00,91.57,91.59,91.52,91.54,35500.0,65.1253,65.1396,65.0898,65.104,35500.0
2012-09-11 12:15:00,91.53,91.54,91.52,91.53,13100.0,65.0969,65.104,65.0898,65.0969,13100.0
2012-09-11 12:20:00,91.52,91.55,91.5,91.51,44400.0,65.0898,65.1111,65.0755,65.0827,44400.0
2012-09-11 12:25:00,91.52,91.55,91.51,91.54,25300.0,65.0898,65.1111,65.0827,65.104,25300.0
2012-09-11 12:30:00,91.55,91.56,91.49,91.51,40400.0,65.1111,65.1182,65.0684,65.0827,40400.0
2012-09-11 12:35:00,91.51,91.51,91.46,91.5,42600.0,65.0827,65.0827,65.0471,65.0755,42600.0
2012-09-11 12:40:00,91.5,91.5,91.47,91.49,33900.0,65.0755,65.0755,65.0542,65.0684,33900.0
2012-09-11 12:45:00,91.48,91.49,91.43,91.43,41900.0,65.0613,65.0684,65.0258,65.0258,41900.0
2012-09-11 12:50:00,91.43,91.44,91.39,91.41,50500.0,65.0258,65.0329,64.9973,65.0115,50500.0
2012-09-11 12:55:00,91.42,91.46,91.41,91.46,45000.0,65.0186,65.0471,65.0115,65.0471,45000.0
2012-09-11 13:00:00,91.46,91.5,91.46,91.48,167000.0,65.0471,65.0755,65.0471,65.0613,167000.0
2012-09-11 13:05:00,91.49,91.51,91.46,91.51,31300.0,65.0684,65.0827,65.0471,65.0827,31300.0
2012-09-11 13:10:00,91.51,91.51,91.47,91.49,31200.0,65.0827,65.0827,65.0542,65.0684,31200.0
2012-09-11 13:15:00,91.5,91.56,91.5,91.56,77200.0,65.0755,65.1182,65.0755,65.1182,77200.0
2012-09-11 13:20:00,91.56,91.56,91.51,91.52,38600.0,65.1182,65.1182,65.0827,65.0898,38600.0
2012-09-11 13:25:00,91.51,91.52,91.48,91.5,37500.0,65.0827,65.0898,65.0613,65.0755,37500.0
2012-09-11 13:30:00,91.5,91.5,91.47,91.49,39100.0,65.0755,65.0755,65.0542,65.0684,39100.0
2012-09-11 13:35:00,91.49,91.5,91.48,91.49,34600.0,65.0684,65.0755,65.0613,65.0684,34600.0
2012-09-11 13:40:00,91.5,91.55,91.49,91.54,80600.0,65.0755,65.1111,65.0684,65.104,80600.0
2012-09-11 13:45:00,91.54,91.55,91.5,91.5,77900.0,65.104,65.1111,65.0755,65.0755,77900.0
2012-09-11 13:50:00,91.5,91.53,91.48,91.52,92700.0,65.0755,65.0969,65.0613,65.0898,92700.0
2012-09-11 13:55:00,91.52,91.52,91.49,91.5,38700.0,65.0898,65.0898,65.0684,65.0755,38700.0
2012-09-11 14:00:00,91.5,91.5,91.49,91.49,58000.0,65.0755,65.0755,65.0684,65.0684,58000.0
2012-09-11 14:05:00,91.5,91.52,91.49,91.5,89300.0,65.0755,65.0898,65.0684,65.0755,89300.0
2012-09-11 14:10:00,91.49,91.5,91.48,91.49,23500.0,65.0684,65.0755,65.0613,65.0684,23500.0
2012-09-11 14:15:00,91.48,91.5,91.47,91.49,26400.0,65.0613,65.0755,65.0542,65.0684,26400.0
2012-09-11 14:20:00,91.5,91.5,91.48,91.5,30900.0,65.0755,65.0755,65.0613,65.0755,30900.0
2012-09-11 14:25:00,91.49,91.5,91.49,91.5,31100.0,65.0684,65.0755,65.0684,65.0755,31100.0
2012-09-11 14:30:00,91.5,91.51,91.49,91.5,35100.0,65.0755,65.0827,65.0684,65.0755,35100.0
2012-09-11 14:35:00,91.5,91.5,91.47,91.47,38400.0,65.0755,65.0755,65.0542,65.0542,38400.0
2012-09-11 14:40:00,91.48,91.51,91.48,91.49,48100.0,65.0613,65.0827,65.0613,65.0684,48100.0
2012-09-11 14:45:00,91.49,91.5,91.37,91.38,60400.0,65.0684,65.0755,64.9831,64.9902,60400.0
2012-09-11 14:50:00,91.38,91.41,91.37,91.38,41600.0,64.9902,65.0115,64.9831,64.9902,41600.0
2012-09-11 14:55:00,91.39,91.4,91.35,91.36,42600.0,64.9973,65.0044,64.9689,64.976,42600.0
2012-09-11 15:00:00,91.35,91.36,91.35,91.36,26800.0,64.9689,64.976,64.9689,64.976,26800.0
2012-09-11 15:05:00,91.36,91.4,91.36,91.37,37400.0,64.976,65.0044,64.976,64.9831,37400.0
2012-09-11 15:10:00,91.38,91.38,91.34,91.34,35000.0,64.9902,64.9902,64.9617,64.9617,35000.0
2012-09-11 15:15:00,91.34,91.34,91.28,91.28,30200.0,64.9617,64.9617,64.9191,64.9191,30200.0
2012-09-11 15:20:00,91.28,91.29,91.25,91.27,40400.0,64.9191,64.9262,64.8977,64.912,40400.0
2012-09-11 15:25:00,91.26,91.27,91.24,91.25,55300.0,64.9049,64.912,64.8906,64.8977,55300.0
2012-09-11 15:30:00,91.26,91.37,91.25,91.37,87000.0,64.9049,64.9831,64.8977,64.9831,87000.0
2012-09-11 15:35:00,91.37,91.37,91.27,91.29,57900.0,64.9831,64.9831,64.912,64.9262,57900.0
2012-09-11 15:40:00,91.28,91.29,91.25,91.25,57100.0,64.9191,64.9262,64.8977,64.8977,57100.0
2012-09-11 15:45:00,91.25,91.26,91.17,91.23,98300.0,64.8977,64.9049,64.8408,64.8835,98300.0
2012-09-11 15:50:00,91.23,91.23,91.2,91.2,78300.0,64.8835,64.8835,64.8622,64.8622,78300.0
2012-09-11 15:55:00,91.21,91.25,91.19,91.21,462300.0,64.8693,64.8977,64.8551,64.8693,462300.0
2012-09-12 09:30:00,91.46,91.65,91.2,91.26,210900.0,65.0471,65.1822,64.8622,64.9049,210900.0
2012-09-12 09:35:00,91.26,91.36,91.13,91.15,98300.0,64.9049,64.976,64.8124,64.8266,98300.0
2012-09-12 09:40:00,91.16,91.16,90.91,90.91,218800.0,64.8337,64.8337,64.6559,64.6559,218800.0
2012-09-12 09:45:00,90.91,90.97,90.82,90.88,123200.0,64.6559,64.6986,64.5919,64.6346,123200.0
2012-09-12 09:50:00,90.88,90.89,90.64,90.64,108000.0,64.6346,64.6417,64.4639,64.4639,108000.0
2012-09-12 09:55:00,90.64,90.78,90.61,90.72,100300.0,64.4639,64.5635,64.4426,64.5208,100300.0
2012-09-12 10:00:00,90.73,90.83,90.66,90.66,131100.0,64.5279,64.599,64.4781,64.4781,131100.0
2012-09-12 10:05:00,90.66,90.9,90.66,90.83,63700.0,64.4781,64.6488,64.4781,64.599,63700.0
2012-09-12 10:10:00,90.82,90.96,90.81,90.96,76500.0,64.5919,64.6915,64.5848,64.6915,76500.0
2012-09-12 10:15:00,90.97,91.06,90.94,91.06,129900.0,64.6986,64.7626,64.6773,64.7626,129900.0
2012-09-12 10:20:00,91.06,91.17,91.06,91.16,95600.0,64.7626,64.8408,64.7626,64.8337,95600.0
2012-09-12 10:25:00,91.16,91.16,91.06,91.06,46700.0,64.8337,64.8337,64.7626,64.7626,46700.0
2012-09-12 10:30:00,91.06,91.07,90.95,91.01,73100.0,64.7626,64.7697,64.6844,64.7271,73100.0
2012-09-12 10:35:00,91.02,91.09,90.99,91.02,78300.0,64.7342,64.7839,64.7128,64.7342,78300.0
2012-09-12 10:40:00,91.02,91.07,90.92,90.99,98200.0,64.7342,64.7697,64.663,64.7128,98200.0
2012-09-12 10:45:00,90.98,90.98,90.88,90.94,61700.0,64.7057,64.7057,64.6346,64.6773,61700.0
2012-09-12 10:50:00,90.95,91.0,90.95,90.96,60200.0,64.6844,64.7199,64.6844,64.6915,60200.0
2012-09-12 10:55:00,90.97,91.0,90.91,90.99,43700.0,64.6986,64.7199,64.6559,64.7128,43700.0
2012-09-12 11:00:00,91.0,91.0,90.92,90.94,56100.0,64.7199,64.7199,64.663,64.6773,56100.0
2012-09-12 11:05:00,90.96,90.97,90.88,90.93,52800.0,64.6915,64.6986,64.6346,64.6702,52800.0
2012-09-12 11:10:00,90.94,90.99,90.91,90.98,46800.0,64.6773,64.7128,64.6559,64.7057,46800.0
2012-09-12 11:15:00,90.99,91.01,90.97,91.0,69500.0,64.7128,64.7271,64.6986,64.7199,69500.0
2012-09-12 11:20:00,91.0,91.12,90.97,91.08,63400.0,64.7199,64.8053,64.6986,64.7768,63400.0
2012-09-12 11:25:00,91.09,91.11,90.97,90.98,54200.0,64.7839,64.7982,64.6986,64.7057,54200.0
2012-09-12 11:30:00,90.99,91.08,90.97,90.99,56300.0,64.7128,64.7768,64.6986,64.7128,56300.0
2012-09-12 11:35:00,90.99,91.12,90.99,91.11,32300.0,64.7128,64.8053,64.7128,64.7982,32300.0
2012-09-12 11:40:00,91.11,91.11,90.98,90.99,35800.0,64.7982,64.7982,64.7057,64.7128,35800.0
2012-09-12 11:45:00,90.99,91.0,90.98,91.0,20000.0,64.7128,64.7199,64.7057,64.7199,20000.0
2012-09-12 11:50:00,90.99,91.05,90.99,91.0,67900.0,64.7128,64.7555,64.7128,64.7199,67900.0
2012-09-12 11:55:00,91.0,91.08,90.99,91.0,37900.0,64.7199,64.7768,64.7128,64.7199,37900.0
2012-09-12 12:00:00,91.02,91.05,91.01,91.02,10700.0,64.7342,64.7555,64.7271,64.7342,10700.0
2012-09-12 12:05:00,91.03,91.04,90.96,90.99,33300.0,64.7413,64.7484,64.6915,64.7128,33300.0
2012-09-12 12:10:00,90.99,91.01,90.89,90.89,37300.0,64.7128,64.7271,64.6417,64.6417,37300.0
2012-09-12 12:15:00,90.9,90.98,90.89,90.98,22500.0,64.6488,64.7057,64.6417,64.7057,22500.0
2012-09-12 12:20:00,90.98,91.06,90.98,91.0,31500.0,64.7057,64.7626,64.7057,64.7199,31500.0
2012-09-12 12:25:00,91.01,91.01,90.94,90.95,25300.0,64.7271,64.7271,64.6773,64.6844,25300.0
2012-09-12 12:30:00,90.95,90.96,90.84,90.9,41200.0,64.6844,64.6915,64.6061,64.6488,41200.0
2012-09-12 12:35:00,90.9,90.94,90.88,90.94,33700.0,64.6488,64.6773,64.6346,64.6773,33700.0
2012-09-12 12:40:00,90.94,90.94,90.84,90.86,43500.0,64.6773,64.6773,64.6061,64.6204,43500.0
2012-09-12 12:45:00,90.85,90.85,90.82,90.84,25300.0,64.6133,64.6133,64.5919,64.6061,25300.0
2012-09-12 12:50:00,90.84,90.86,90.82,90.86,26100.0,64.6061,64.6204,64.5919,64.6204,26100.0
2012-09-12 12:55:00,90.86,90.91,90.85,90.86,24000.0,64.6204,64.6559,64.6133,64.6204,24000.0
2012-09-12 13:00:00,90.86,90.96,90.86,90.86,31400.0,64.6204,64.6915,64.6204,64.6204,31400.0
2012-09-12 13:05:00,90.88,90.99,90.86,90.99,25800.0,64.6346,64.7128,64.6204,64.7128,25800.0
2012-09-12 13:10:00,90.99,90.99,90.86,90.88,35200.0,64.7128,64.7128,64.6204,64.6346,35200.0
2012-09-12 13:15:00,90.88,90.93,90.87,90.87,29000.0,64.6346,64.6702,64.6275,64.6275,29000.0
2012-09-12 13:20:00,90.88,90.91,90.88,90.88,21700.0,64.6346,64.6559,64.6346,64.6346,21700.0
2012-09-12 13:25:00,90.89,90.89,90.82,90.84,23700.0,64.6417,64.6417,64.5919,64.6061,23700.0
2012-09-12 13:30:00,90.84,90.89,90.78,90.88,34800.0,64.6061,64.6417,64.5635,64.6346,34800.0
2012-09-12 13:35:00,90.88,90.9,90.81,90.83,37500.0,64.6346,64.6488,64.5848,64.599,37500.0
2012-09-12 13:40:00,90.83,90.93,90.83,90.86,32900.0,64.599,64.6702,64.599,64.6204,32900.0
2012-09-12 13:45:00,90.87,90.94,90.86,90.94,20600.0,64.6275,64.6773,64.6204,64.6773,20600.0
2012-09-12 13:50:00,90.94,90.96,90.86,90.87,40600.0,64.6773,64.6915,64.6204,64.6275,40600.0
2012-09-12 13:55:00,90.89,90.92,90.87,90.91,26200.0,64.6417,64.663,64.6275,64.6559,26200.0
2012-09-12 14:00:00,90.92,90.97,90.87,90.92,37700.0,64.663,64.6986,64.6275,64.663,37700.0
2012-09-12 14:05:00,90.92,90.94,90.87,90.93,38400.0,64.663,64.6773,64.6275,64.6702,38400.0
2012-09-12 14:10:00,90.93,90.96,90.87,90.9,24700.0,64.6702,64.6915,64.6275,64.6488,24700.0
2012-09-12 14:15:00,90.89,90.92,90.82,90.82,48500.0,64.6417,64.663,64.5919,64.5919,48500.0
2012-09-12 14:20:00,90.83,90.91,90.82,90.9,24600.0,64.599,64.6559,64.5919,64.6488,24600.0
2012-09-12 14:25:00,90.91,90.92,90.81,90.82,39500.0,64.6559,64.663,64.5848,64.5919,39500.0
2012-09-12 14:30:00,90.82,90.91,90.82,90.89,31600.0,64.5919,64.6559,64.5919,64.6417,31600.0
2012-09-12 14:35:00,90.9,90.91,90.84,90.84,80200.0,64.6488,64.6559,64.6061,64.6061,80200.0
2012-09-12 14:40:00,90.83,90.87,90.83,90.85,18800.0,64.599,64.6275,64.599,64.6133,18800.0
2012-09-12 14:45:00,90.84,90.93,90.79,90.8,38300.0,64.6061,64.6702,64.5706,64.5777,38300.0
2012-09-12 14:50:00,90.79,90.86,90.79,90.85,36300.0,64.5706,64.6204,64.5706,64.6133,36300.0
2012-09-12 14:55:00,90.85,90.85,90.76,90.77,40800.0,64.6133,64.6133,64.5492,64.5564,40800.0
2012-09-12 15:00:00,90.78,90.81,90.72,90.79,60900.0,64.5635,64.5848,64.5208,64.5706,60900.0
2012-09-12 15:05:00,90.79,90.84,90.79,90.8,48700.0,64.5706,64.6061,64.5706,64.5777,48700.0
2012-09-12 15:10:00,90.81,90.81,90.73,90.79,53800.0,64.5848,64.5848,64.5279,64.5706,53800.0
2012-09-12 15:15:00,90.78,90.8,90.72,90.73,66100.0,64.5635,64.5777,64.5208,64.5279,66100.0
2012-09-12 15:20:00,90.73,90.81,90.73,90.79,57200.0,64.5279,64.5848,64.5279,64.5706,57200.0
2012-09-12 15:25:00,90.8,90.93,90.8,90.92,48500.0,64.5777,64.6702,64.5777,64.663,48500.0
2012-09-12 15:30:00,90.92,90.92,90.82,90.82,95800.0,64.663,64.663,64.5919,64.5919,95800.0
2012-09-12 15:35:00,90.82,90.89,90.8,90.89,61600.0,64.5919,64.6417,64.5777,64.6417,61600.0
2012-09-12 15:40:00,90.89,90.92,90.81,90.81,95500.0,64.6417,64.663,64.5848,64.5848,95500.0
2012-09-12 15:45:00,90.81,90.83,90.76,90.83,62600.0,64.5848,64.599,64.5492,64.599,62600.0
2012-09-12 15:50:00,90.84,90.88,90.82,90.84,83300.0,64.6061,64.6346,64.5919,64.6061,83300.0
2012-09-12 15:55:00,90.84,90.86,90.81,90.83,169600.0,64.6061,64.6204,64.5848,64.599,169600.0
2012-09-13 09:30:00,90.54,90.79,90.54,90.57,174300.0,64.3928,64.5706,64.3928,64.4141,174300.0
2012-09-13 09:35:00,90.56,90.91,90.55,90.8,80900.0,64.407,64.6559,64.3999,64.5777,80900.0
2012-09-13 09:40:00,90.76,90.84,90.68,90.69,37800.0,64.5492,64.6061,64.4924,64.4995,37800.0
2012-09-13 09:45:00,90.69,90.77,90.68,90.71,49100.0,64.4995,64.5564,64.4924,64.5137,49100.0
2012-09-13 09:50:00,90.72,90.76,90.56,90.6,92600.0,64.5208,64.5492,64.407,64.4355,92600.0
2012-09-13 09:55:00,90.6,90.65,90.56,90.61,38800.0,64.4355,64.471,64.407,64.4426,38800.0
2012-09-13 10:00:00,90.61,90.68,90.6,90.66,96900.0,64.4426,64.4924,64.4355,64.4781,96900.0
2012-09-13 10:05:00,90.66,90.75,90.64,90.7,62200.0,64.4781,64.5421,64.4639,64.5066,62200.0
2012-09-13 10:10:00,90.7,90.77,90.68,90.76,61800.0,64.5066,64.5564,64.4924,64.5492,61800.0
2012-09-13 10:15:00,90.77,90.78,90.67,90.69,79400.0,64.5564,64.5635,64.4852,64.4995,79400.0
2012-09-13 10:20:00,90.69,90.75,90.66,90.67,41300.0,64.4995,64.5421,64.4781,64.4852,41300.0
2012-09-13 10:25:00,90.66,90.71,90.64,90.7,52300.0,64.4781,64.5137,64.4639,64.5066,52300.0
2012-09-13 10:30:00,90.7,90.78,90.7,90.76,77100.0,64.5066,64.5635,64.5066,64.5492,77100.0
2012-09-13 10:35:00,90.76,90.9,90.76,90.89,71400.0,64.5492,64.6488,64.5492,64.6417,71400.0
2012-09-13 10:40:00,90.88,90.92,90.8,90.82,75000.0,64.6346,64.663,64.5777,64.5919,75000.0
2012-09-13 10:45:00,90.82,90.89,90.82,90.89,47100.0,64.5919,64.6417,64.5919,64.6417,47100.0
2012-09-13 10:50:00,90.89,90.9,90.86,90.89,28700.0,64.6417,64.6488,64.6204,64.6417,28700.0
2012-09-13 10:55:00,90.88,90.92,90.86,90.89,39400.0,64.6346,64.663,64.6204,64.6417,39400.0
2012-09-13 11:00:00,90.89,90.98,90.89,90.95,46500.0,64.6417,64.7057,64.6417,64.6844,46500.0
2012-09-13 11:05:00,90.97,91.0,90.96,90.97,55200.0,64.6986,64.7199,64.6915,64.6986,55200.0
2012-09-13 11:10:00,90.98,91.0,90.91,90.94,39500.0,64.7057,64.7199,64.6559,64.6773,39500.0
2012-09-13 11:15:00,90.94,90.96,90.88,90.92,70900.0,64.6773,64.6915,64.6346,64.663,70900.0
2012-09-13 11:20:00,90.92,90.94,90.88,90.91,26100.0,64.663,64.6773,64.6346,64.6559,26100.0
2012-09-13 11:25:00,90.91,90.95,90.88,90.95,33800.0,64.6559,64.6844,64.6346,64.6844,33800.0
2012-09-13 11:30:00,90.95,90.98,90.94,90.96,29400.0,64.6844,64.7057,64.6773,64.6915,29400.0
2012-09-13 11:35:00,90.95,90.95,90.86,90.87,39700.0,64.6844,64.6844,64.6204,64.6275,39700.0
2012-09-13 11:40:00,90.87,90.93,90.85,90.9,61300.0,64.6275,64.6702,64.6133,64.6488,61300.0
2012-09-13 11:45:00,90.91,90.92,90.88,90.91,45200.0,64.6559,64.663,64.6346,64.6559,45200.0
2012-09-13 11:50:00,90.92,90.98,90.92,90.95,24600.0,64.663,64.7057,64.663,64.6844,24600.0
2012-09-13 11:55:00,90.96,90.98,90.92,90.94,29500.0,64.6915,64.7057,64.663,64.6773,29500.0
2012-09-13 12:00:00,90.95,90.97,90.92,90.93,15600.0,64.6844,64.6986,64.663,64.6702,15600.0
2012-09-13 12:05:00,90.93,90.99,90.93,90.99,28000.0,64.6702,64.7128,64.6702,64.7128,28000.0
2012-09-13 12:10:00,90.99,90.99,90.91,90.93,21900.0,64.7128,64.7128,64.6559,64.6702,21900.0
2012-09-13 12:15:00,90.93,90.94,90.88,90.93,22600.0,64.6702,64.6773,64.6346,64.6702,22600.0
2012-09-13 12:20:00,90.94,90.98,90.93,90.94,19300.0,64.6773,64.7057,64.6702,64.6773,19300.0
2012-09-13 12:25:00,90.94,90.97,90.85,90.96,18800.0,64.6773,64.6986,64.6133,64.6915,18800.0
2012-09-13 12:30:00,90.96,91.46,90.87,91.2,99500.0,64.6915,65.0471,64.6275,64.8622,99500.0
2012-09-13 12:35:00,91.17,91.2,90.9,91.09,75800.0,64.8408,64.8622,64.6488,64.7839,75800.0
2012-09-13 12:40:00,91.1,91.32,91.05,91.11,85400.0,64.7911,64.9475,64.7555,64.7982,85400.0
2012-09-13 12:45:00,91.09,91.18,90.99,91.11,49800.0,64.7839,64.848,64.7128,64.7982,49800.0
2012-09-13 12:50:00,91.1,91.1,91.02,91.08,51800.0,64.7911,64.7911,64.7342,64.7768,51800.0
2012-09-13 12:55:00,91.09,91.2,91.08,91.18,57300.0,64.7839,64.8622,64.7768,64.848,57300.0
2012-09-13 13:00:00,91.19,91.28,91.19,91.26,52900.0,64.8551,64.9191,64.8551,64.9049,52900.0
2012-09-13 13:05:00,91.28,91.28,91.15,91.17,42800.0,64.9191,64.9191,64.8266,64.8408,42800.0
2012-09-13 13:10:00,91.17,91.19,91.08,91.1,44800.0,64.8408,64.8551,64.7768,64.7911,44800.0
2012-09-13 13:15:00,91.1,91.24,91.1,91.23,43100.0,64.7911,64.8906,64.7911,64.8835,43100.0
2012-09-13 13:20:00,91.22,91.27,91.11,91.27,52800.0,64.8764,64.912,64.7982,64.912,52800.0
2012-09-13 13:25:00,91.27,91.39,91.25,91.37,45100.0,64.912,64.9973,64.8977,64.9831,45100.0
2012-09-13 13:30:00,91.37,91.46,91.36,91.42,47200.0,64.9831,65.0471,64.976,65.0186,47200.0
2012-09-13 13:35:00,91.42,91.46,91.37,91.45,40300.0,65.0186,65.0471,64.9831,65.04,40300.0
2012-09-13 13:40:00,91.45,91.48,91.42,91.46,42200.0,65.04,65.0613,65.0186,65.0471,42200.0
2012-09-13 13:45:00,91.46,91.54,91.45,91.54,63900.0,65.0471,65.104,65.04,65.104,63900.0
2012-09-13 13:50:00,91.54,91.57,91.48,91.5,45200.0,65.104,65.1253,65.0613,65.0755,45200.0
2012-09-13 13:55:00,91.5,91.51,91.37,91.4,53900.0,65.0755,65.0827,64.9831,65.0044,53900.0
2012-09-13 14:00:00,91.39,91.55,91.39,91.53,60000.0,64.9973,65.1111,64.9973,65.0969,60000.0
2012-09-13 14:05:00,91.53,91.55,91.49,91.5,35600.0,65.0969,65.1111,65.0684,65.0755,35600.0
2012-09-13 14:10:00,91.51,91.62,91.51,91.62,45100.0,65.0827,65.1609,65.0827,65.1609,45100.0
2012-09-13 14:15:00,91.61,91.65,91.56,91.62,34700.0,65.1538,65.1822,65.1182,65.1609,34700.0
2012-09-13 14:20:00,91.62,91.73,91.61,91.73,44100.0,65.1609,65.2391,65.1538,65.2391,44100.0
2012-09-13 14:25:00,91.73,91.89,91.73,91.83,84700.0,65.2391,65.3529,65.2391,65.3102,84700.0
2012-09-13 14:30:00,91.83,91.83,91.65,91.68,55200.0,65.3102,65.3102,65.1822,65.2036,55200.0
2012-09-13 14:35:00,91.68,91.75,91.62,91.63,58700.0,65.2036,65.2533,65.1609,65.168,58700.0
2012-09-13 14:40:00,91.63,91.67,91.6,91.64,38800.0,65.168,65.1964,65.1467,65.1751,38800.0
2012-09-13 14:45:00,91.65,91.67,91.6,91.61,66000.0,65.1822,65.1964,65.1467,65.1538,66000.0
2012-09-13 14:50:00,91.62,91.62,91.57,91.6,37800.0,65.1609,65.1609,65.1253,65.1467,37800.0
2012-09-13 14:55:00,91.6,91.61,91.48,91.52,82000.0,65.1467,65.1538,65.0613,65.0898,82000.0
2012-09-13 15:00:00,91.53,91.53,91.46,91.49,65000.0,65.0969,65.0969,65.0471,65.0684,65000.0
2012-09-13 15:05:00,91.49,91.55,91.49,91.55,83200.0,65.0684,65.1111,65.0684,65.1111,83200.0
2012-09-13 15:10:00,91.55,91.6,91.52,91.55,41600.0,65.1111,65.1467,65.0898,65.1111,41600.0
2012-09-13 15:15:00,91.55,91.55,91.45,91.45,33700.0,65.1111,65.1111,65.04,65.04,33700.0
2012-09-13 15:20:00,91.46,91.56,91.45,91.55,50500.0,65.0471,65.1182,65.04,65.1111,50500.0
2012-09-13 15:25:00,91.57,91.61,91.54,91.54,41900.0,65.1253,65.1538,65.104,65.104,41900.0
2012-09-13 15:30:00,91.54,91.59,91.52,91.54,69000.0,65.104,65.1396,65.0898,65.104,69000.0
2012-09-13 15:35:00,91.53,91.56,91.5,91.55,76400.0,65.0969,65.1182,65.0755,65.1111,76400.0
2012-09-13 15:40:00,91.54,91.65,91.52,91.61,87200.0,65.104,65.1822,65.0898,65.1538,87200.0
2012-09-13 15:45:00,91.62,91.65,91.47,91.54,127300.0,65.1609,65.1822,65.0542,65.104,127300.0
2012-09-13 15:50:00,91.54,91.55,91.52,91.52,111900.0,65.104,65.1111,65.0898,65.0898,111900.0
2012-09-13 15:55:00,91.53,91.58,91.47,91.54,191100.0,65.0969,65.1324,65.0542,65.104,191100.0
2012-09-14 09:30:00,91.87,91.98,91.65,91.96,285400.0,65.3387,65.4169,65.1822,65.4027,285400.0
2012-09-14 09:35:00,91.96,91.99,91.85,91.96,156000.0,65.4027,65.424,65.3245,65.4027,156000.0
2012-09-14 09:40:00,91.96,92.1,91.96,92.02,150600.0,65.4027,65.5023,65.4027,65.4454,150600.0
2012-09-14 09:45:00,92.02,92.09,92.01,92.03,57000.0,65.4454,65.4952,65.4383,65.4525,57000.0
2012-09-14 09:50:00,92.03,92.05,91.95,92.05,100200.0,65.4525,65.4667,65.3956,65.4667,100200.0
2012-09-14 09:55:00,92.01,92.04,91.93,91.93,71500.0,65.4383,65.4596,65.3814,65.3814,71500.0
2012-09-14 10:00:00,91.94,92.04,91.9,92.02,67300.0,65.3885,65.4596,65.36,65.4454,67300.0
2012-09-14 10:05:00,92.03,92.06,91.96,92.0,94600.0,65.4525,65.4738,65.4027,65.4311,94600.0
2012-09-14 10:10:00,91.99,92.1,91.96,92.1,82800.0,65.424,65.5023,65.4027,65.5023,82800.0
2012-09-14 10:15:00,92.1,92.11,92.04,92.1,103200.0,65.5023,65.5094,65.4596,65.5023,103200.0
2012-09-14 10:20:00,92.09,92.12,92.06,92.08,63800.0,65.4952,65.5165,65.4738,65.488,63800.0
2012-09-14 10:25:00,92.07,92.07,91.94,91.98,70400.0,65.4809,65.4809,65.3885,65.4169,70400.0
2012-09-14 10:30:00,91.99,92.02,91.89,91.9,90900.0,65.424,65.4454,65.3529,65.36,90900.0
2012-09-14 10:35:00,91.89,91.99,91.89,91.93,62400.0,65.3529,65.424,65.3529,65.3814,62400.0
2012-09-14 10:40:00,91.93,91.93,91.82,91.87,87500.0,65.3814,65.3814,65.3031,65.3387,87500.0
2012-09-14 10:45:00,91.87,91.92,91.86,91.88,53100.0,65.3387,65.3743,65.3316,65.3458,53100.0
2012-09-14 10:50:00,91.88,91.92,91.84,91.87,63000.0,65.3458,65.3743,65.3174,65.3387,63000.0
2012-09-14 10:55:00,91.87,91.9,91.81,91.85,115500.0,65.3387,65.36,65.296,65.3245,115500.0
2012-09-14 11:00:00,91.85,91.91,91.81,91.81,93400.0,65.3245,65.3671,65.296,65.296,93400.0
2012-09-14 11:05:00,91.82,91.83,91.7,91.73,56100.0,65.3031,65.3102,65.2178,65.2391,56100.0
2012-09-14 11:10:00,91.74,91.83,91.74,91.78,54200.0,65.2462,65.3102,65.2462,65.2747,54200.0
2012-09-14 11:15:00,91.78,91.83,91.75,91.79,63300.0,65.2747,65.3102,65.2533,65.2818,63300.0
2012-09-14 11:20:00,91.79,91.82,91.77,91.78,46300.0,65.2818,65.3031,65.2676,65.2747,46300.0
2012-09-14 11:25:00,91.78,91.81,91.76,91.79,47200.0,65.2747,65.296,65.2605,65.2818,47200.0
2012-09-14 11:30:00,91.8,91.9,91.79,91.87,105800.0,65.2889,65.36,65.2818,65.3387,105800.0
2012-09-14 11:35:00,91.87,91.98,91.85,91.86,61500.0,65.3387,65.4169,65.3245,65.3316,61500.0
2012-09-14 11:40:00,91.86,91.89,91.81,91.82,31900.0,65.3316,65.3529,65.296,65.3031,31900.0
2012-09-14 11:45:00,91.82,91.88,91.77,91.77,61800.0,65.3031,65.3458,65.2676,65.2676,61800.0
2012-09-14 11:50:00,91.77,91.77,91.68,91.69,34500.0,65.2676,65.2676,65.2036,65.2107,34500.0
2012-09-14 11:55:00,91.68,91.68,91.61,91.63,58300.0,65.2036,65.2036,65.1538,65.168,58300.0
2012-09-14 12:00:00,91.64,91.75,91.63,91.7,49400.0,65.1751,65.2533,65.168,65.2178,49400.0
2012-09-14 12:05:00,91.7,91.75,91.69,91.73,51700.0,65.2178,65.2533,65.2107,65.2391,51700.0
2012-09-14 12:10:00,91.72,91.75,91.68,91.68,43300.0,65.232,65.2533,65.2036,65.2036,43300.0
2012-09-14 12:15:00,91.69,91.73,91.63,91.69,51900.0,65.2107,65.2391,65.168,65.2107,51900.0
2012-09-14 12:20:00,91.7,91.71,91.62,91.62,37100.0,65.2178,65.2249,65.1609,65.1609,37100.0
2012-09-14 12:25:00,91.63,91.65,91.59,91.62,34200.0,65.168,65.1822,65.1396,65.1609,34200.0
2012-09-14 12:30:00,91.62,91.62,91.6,91.61,34000.0,65.1609,65.1609,65.1467,65.1538,34000.0
2012-09-14 12:35:00,91.61,91.62,91.57,91.57,20800.0,65.1538,65.1609,65.1253,65.1253,20800.0
2012-09-14 12:40:00,91.58,91.58,91.54,91.58,39000.0,65.1324,65.1324,65.104,65.1324,39000.0
2012-09-14 12:45:00,91.59,91.6,91.56,91.59,27300.0,65.1396,65.1467,65.1182,65.1396,27300.0
2012-09-14 12:50:00,91.59,91.62,91.58,91.59,21300.0,65.1396,65.1609,65.1324,65.1396,21300.0
2012-09-14 12:55:00,91.59,91.59,91.5,91.54,42900.0,65.1396,65.1396,65.0755,65.104,42900.0
2012-09-14 13:00:00,91.54,91.61,91.54,91.6,42900.0,65.104,65.1538,65.104,65.1467,42900.0
2012-09-14 13:05:00,91.59,91.61,91.58,91.6,20700.0,65.1396,65.1538,65.1324,65.1467,20700.0
2012-09-14 13:10:00,91.6,91.61,91.59,91.59,32500.0,65.1467,65.1538,65.1396,65.1396,32500.0
2012-09-14 13:15:00,91.59,91.64,91.59,91.6,45100.0,65.1396,65.1751,65.1396,65.1467,45100.0
2012-09-14 13:20:00,91.6,91.63,91.59,91.59,74600.0,65.1467,65.168,65.1396,65.1396,74600.0
2012-09-14 13:25:00,91.59,91.61,91.58,91.6,86900.0,65.1396,65.1538,65.1324,65.1467,86900.0
2012-09-14 13:30:00,91.59,91.62,91.59,91.6,41400.0,65.1396,65.1609,65.1396,65.1467,41400.0
2012-09-14 13:35:00,91.6,91.64,91.59,91.64,49700.0,65.1467,65.1751,65.1396,65.1751,49700.0
2012-09-14 13:40:00,91.63,91.66,91.62,91.64,49400.0,65.168,65.1893,65.1609,65.1751,49400.0
2012-09-14 13:45:00,91.64,91.69,91.64,91.67,34400.0,65.1751,65.2107,65.1751,65.1964,34400.0
2012-09-14 13:50:00,91.66,91.69,91.66,91.69,28500.0,65.1893,65.2107,65.1893,65.2107,28500.0
2012-09-14 13:55:00,91.69,91.72,91.68,91.71,51900.0,65.2107,65.232,65.2036,65.2249,51900.0
2012-09-14 14:00:00,91.71,91.72,91.69,91.7,53800.0,65.2249,65.232,65.2107,65.2178,53800.0
2012-09-14 14:05:00,91.69,91.72,91.69,91.71,43100.0,65.2107,65.232,65.2107,65.2249,43100.0
2012-09-14 14:10:00,91.71,91.72,91.68,91.68,46800.0,65.2249,65.232,65.2036,65.2036,46800.0
2012-09-14 14:15:00,91.68,91.7,91.68,91.7,38800.0,65.2036,65.2178,65.2036,65.2178,38800.0
2012-09-14 14:20:00,91.69,91.7,91.65,91.7,36200.0,65.2107,65.2178,65.1822,65.2178,36200.0
2012-09-14 14:25:00,91.69,91.71,91.67,91.71,28200.0,65.2107,65.2249,65.1964,65.2249,28200.0
2012-09-14 14:30:00,91.7,91.74,91.69,91.71,51200.0,65.2178,65.2462,65.2107,65.2249,51200.0
2012-09-14 14:35:00,91.7,91.71,91.64,91.64,30900.0,65.2178,65.2249,65.1751,65.1751,30900.0
2012-09-14 14:40:00,91.65,91.67,91.64,91.65,29800.0,65.1822,65.1964,65.1751,65.1822,29800.0
2012-09-14 14:45:00,91.66,91.68,91.65,91.65,21100.0,65.1893,65.2036,65.1822,65.1822,21100.0
2012-09-14 14:50:00,91.66,91.66,91.61,91.61,51500.0,65.1893,65.1893,65.1538,65.1538,51500.0
2012-09-14 14:55:00,91.61,91.69,91.6,91.66,61700.0,65.1538,65.2107,65.1467,65.1893,61700.0
2012-09-14 15:00:00,91.66,91.67,91.64,91.65,27400.0,65.1893,65.1964,65.1751,65.1822,27400.0
2012-09-14 15:05:00,91.66,91.66,91.6,91.6,26000.0,65.1893,65.1893,65.1467,65.1467,26000.0
2012-09-14 15:10:00,91.61,91.64,91.6,91.62,30400.0,65.1538,65.1751,65.1467,65.1609,30400.0
2012-09-14 15:15:00,91.62,91.64,91.61,91.63,61800.0,65.1609,65.1751,65.1538,65.168,61800.0
2012-09-14 15:20:00,91.63,91.65,91.53,91.55,60500.0,65.168,65.1822,65.0969,65.1111,60500.0
2012-09-14 15:25:00,91.53,91.6,91.53,91.58,56900.0,65.0969,65.1467,65.0969,65.1324,56900.0
2012-09-14 15:30:00,91.59,91.59,91.53,91.56,58100.0,65.1396,65.1396,65.0969,65.1182,58100.0
2012-09-14 15:35:00,91.56,91.67,91.56,91.61,85500.0,65.1182,65.1964,65.1182,65.1538,85500.0
2012-09-14 15:40:00,91.6,91.63,91.6,91.62,56200.0,65.1467,65.168,65.1467,65.1609,56200.0
2012-09-14 15:45:00,91.61,91.61,91.47,91.47,116300.0,65.1538,65.1538,65.0542,65.0542,116300.0
2012-09-14 15:50:00,91.48,91.57,91.48,91.55,136200.0,65.0613,65.1253,65.0613,65.1111,136200.0
2012-09-14 15:55:00,91.55,91.67,91.49,91.67,302200.0,65.1111,65.1964,65.0684,65.1964,302200.0
2012-09-17 09:30:00,91.91,92.2,91.72,92.0,275000.0,65.3671,65.5734,65.232,65.4311,275000.0
2012-09-17 09:35:00,92.0,92.19,91.94,92.12,55100.0,65.4311,65.5663,65.3885,65.5165,55100.0
2012-09-17 09:40:00,92.11,92.23,92.08,92.2,79800.0,65.5094,65.5947,65.488,65.5734,79800.0
2012-09-17 09:45:00,92.21,92.32,92.16,92.27,75300.0,65.5805,65.6587,65.5449,65.6232,75300.0
2012-09-17 09:50:00,92.27,92.27,92.1,92.22,56600.0,65.6232,65.6232,65.5023,65.5876,56600.0
2012-09-17 09:55:00,92.22,92.43,92.2,92.4,73700.0,65.5876,65.737,65.5734,65.7156,73700.0
2012-09-17 10:00:00,92.38,92.4,92.34,92.36,28800.0,65.7014,65.7156,65.673,65.6872,28800.0
2012-09-17 10:05:00,92.35,92.35,92.28,92.28,56600.0,65.6801,65.6801,65.6303,65.6303,56600.0
2012-09-17 10:10:00,92.28,92.29,92.2,92.2,54100.0,65.6303,65.6374,65.5734,65.5734,54100.0
2012-09-17 10:15:00,92.21,92.23,92.16,92.22,41700.0,65.5805,65.5947,65.5449,65.5876,41700.0
2012-09-17 10:20:00,92.22,92.24,92.11,92.14,45600.0,65.5876,65.6018,65.5094,65.5307,45600.0
2012-09-17 10:25:00,92.14,92.16,92.07,92.13,115500.0,65.5307,65.5449,65.4809,65.5236,115500.0
2012-09-17 10:30:00,92.14,92.16,92.09,92.16,65500.0,65.5307,65.5449,65.4952,65.5449,65500.0
2012-09-17 10:35:00,92.16,92.19,92.14,92.18,27800.0,65.5449,65.5663,65.5307,65.5592,27800.0
2012-09-17 10:40:00,92.18,92.22,92.14,92.17,38200.0,65.5592,65.5876,65.5307,65.5521,38200.0
2012-09-17 10:45:00,92.17,92.17,92.1,92.12,43800.0,65.5521,65.5521,65.5023,65.5165,43800.0
2012-09-17 10:50:00,92.12,92.2,92.1,92.18,66700.0,65.5165,65.5734,65.5023,65.5592,66700.0
2012-09-17 10:55:00,92.19,92.2,92.16,92.17,36400.0,65.5663,65.5734,65.5449,65.5521,36400.0
2012-09-17 11:00:00,92.16,92.16,92.12,92.13,47400.0,65.5449,65.5449,65.5165,65.5236,47400.0
2012-09-17 11:05:00,92.14,92.14,92.09,92.11,53100.0,65.5307,65.5307,65.4952,65.5094,53100.0
2012-09-17 11:10:00,92.11,92.15,92.09,92.13,93400.0,65.5094,65.5378,65.4952,65.5236,93400.0
2012-09-17 11:15:00,92.13,92.2,92.13,92.2,45800.0,65.5236,65.5734,65.5236,65.5734,45800.0
2012-09-17 11:20:00,92.2,92.2,92.07,92.12,64300.0,65.5734,65.5734,65.4809,65.5165,64300.0
2012-09-17 11:25:00,92.12,92.13,92.09,92.1,24000.0,65.5165,65.5236,65.4952,65.5023,24000.0
2012-09-17 11:30:00,92.1,92.13,92.09,92.11,28800.0,65.5023,65.5236,65.4952,65.5094,28800.0
2012-09-17 11:35:00,92.1,92.12,92.08,92.09,38900.0,65.5023,65.5165,65.488,65.4952,38900.0
2012-09-17 11:40:00,92.1,92.11,92.03,92.05,48300.0,65.5023,65.5094,65.4525,65.4667,48300.0
2012-09-17 11:45:00,92.06,92.06,92.02,92.05,29600.0,65.4738,65.4738,65.4454,65.4667,29600.0
2012-09-17 11:50:00,92.06,92.09,92.03,92.03,51100.0,65.4738,65.4952,65.4525,65.4525,51100.0
2012-09-17 11:55:00,92.03,92.05,91.98,92.01,32300.0,65.4525,65.4667,65.4169,65.4383,32300.0
2012-09-17 12:00:00,92.0,92.04,91.98,92.03,68600.0,65.4311,65.4596,65.4169,65.4525,68600.0
2012-09-17 12:05:00,92.02,92.08,92.02,92.07,20900.0,65.4454,65.488,65.4454,65.4809,20900.0
2012-09-17 12:10:00,92.07,92.08,92.04,92.04,31000.0,65.4809,65.488,65.4596,65.4596,31000.0
2012-09-17 12:15:00,92.03,92.05,92.01,92.01,19700.0,65.4525,65.4667,65.4383,65.4383,19700.0
2012-09-17 12:20:00,92.01,92.03,91.98,92.0,52500.0,65.4383,65.4525,65.4169,65.4311,52500.0
2012-09-17 12:25:00,92.0,92.05,91.99,92.02,46400.0,65.4311,65.4667,65.424,65.4454,46400.0
2012-09-17 12:30:00,92.02,92.03,91.93,91.93,52700.0,65.4454,65.4525,65.3814,65.3814,52700.0
2012-09-17 12:35:00,91.93,91.96,91.92,91.94,18200.0,65.3814,65.4027,65.3743,65.3885,18200.0
2012-09-17 12:40:00,91.94,91.99,91.94,91.98,13700.0,65.3885,65.424,65.3885,65.4169,13700.0
2012-09-17 12:45:00,91.98,91.99,91.94,91.94,15200.0,65.4169,65.424,65.3885,65.3885,15200.0
2012-09-17 12:50:00,91.94,92.0,91.93,91.99,64400.0,65.3885,65.4311,65.3814,65.424,64400.0
2012-09-17 12:55:00,91.99,92.05,91.98,92.03,51200.0,65.424,65.4667,65.4169,65.4525,51200.0
2012-09-17 13:00:00,92.03,92.08,92.01,92.08,59200.0,65.4525,65.488,65.4383,65.488,59200.0
2012-09-17 13:05:00,92.08,92.1,92.07,92.1,24900.0,65.488,65.5023,65.4809,65.5023,24900.0
2012-09-17 13:10:00,92.1,92.16,92.07,92.08,57600.0,65.5023,65.5449,65.4809,65.488,57600.0
2012-09-17 13:15:00,92.08,92.1,92.06,92.07,26300.0,65.488,65.5023,65.4738,65.4809,26300.0
2012-09-17 13:20:00,92.08,92.12,92.07,92.1,20600.0,65.488,65.5165,65.4809,65.5023,20600.0
2012-09-17 13:25:00,92.1,92.14,92.08,92.12,20400.0,65.5023,65.5307,65.488,65.5165,20400.0
2012-09-17 13:30:00,92.12,92.13,92.09,92.11,28600.0,65.5165,65.5236,65.4952,65.5094,28600.0
2012-09-17 13:35:00,92.1,92.13,92.09,92.11,32100.0,65.5023,65.5236,65.4952,65.5094,32100.0
2012-09-17 13:40:00,92.1,92.12,92.06,92.06,28600.0,65.5023,65.5165,65.4738,65.4738,28600.0
2012-09-17 13:45:00,92.06,92.1,92.05,92.09,50200.0,65.4738,65.5023,65.4667,65.4952,50200.0
2012-09-17 13:50:00,92.1,92.13,92.07,92.12,47700.0,65.5023,65.5236,65.4809,65.5165,47700.0
2012-09-17 13:55:00,92.12,92.15,92.11,92.12,31600.0,65.5165,65.5378,65.5094,65.5165,31600.0
2012-09-17 14:00:00,92.11,92.13,92.07,92.12,40100.0,65.5094,65.5236,65.4809,65.5165,40100.0
2012-09-17 14:05:00,92.11,92.13,92.07,92.11,40600.0,65.5094,65.5236,65.4809,65.5094,40600.0
2012-09-17 14:10:00,92.1,92.11,92.07,92.08,25400.0,65.5023,65.5094,65.4809,65.488,25400.0
2012-09-17 14:15:00,92.09,92.13,92.07,92.12,47700.0,65.4952,65.5236,65.4809,65.5165,47700.0
2012-09-17 14:20:00,92.11,92.22,92.11,92.21,82900.0,65.5094,65.5876,65.5094,65.5805,82900.0
2012-09-17 14:25:00,92.2,92.2,92.12,92.15,53800.0,65.5734,65.5734,65.5165,65.5378,53800.0
2012-09-17 14:30:00,92.15,92.16,92.09,92.14,54800.0,65.5378,65.5449,65.4952,65.5307,54800.0
2012-09-17 14:35:00,92.14,92.2,92.13,92.17,48600.0,65.5307,65.5734,65.5236,65.5521,48600.0
2012-09-17 14:40:00,92.17,92.22,92.13,92.21,95500.0,65.5521,65.5876,65.5236,65.5805,95500.0
2012-09-17 14:45:00,92.22,92.28,92.17,92.25,69100.0,65.5876,65.6303,65.5521,65.6089,69100.0
2012-09-17 14:50:00,92.25,92.25,92.15,92.18,36100.0,65.6089,65.6089,65.5378,65.5592,36100.0
2012-09-17 14:55:00,92.19,92.19,92.15,92.16,23400.0,65.5663,65.5663,65.5378,65.5449,23400.0
2012-09-17 15:00:00,92.16,92.17,92.1,92.12,54100.0,65.5449,65.5521,65.5023,65.5165,54100.0
2012-09-17 15:05:00,92.13,92.22,92.13,92.2,45900.0,65.5236,65.5876,65.5236,65.5734,45900.0
2012-09-17 15:10:00,92.21,92.23,92.19,92.22,28500.0,65.5805,65.5947,65.5663,65.5876,28500.0
2012-09-17 15:15:00,92.22,92.29,92.21,92.26,82000.0,65.5876,65.6374,65.5805,65.6161,82000.0
2012-09-17 15:20:00,92.26,92.26,92.18,92.2,74000.0,65.6161,65.6161,65.5592,65.5734,74000.0
2012-09-17 15:25:00,92.19,92.2,92.09,92.09,139400.0,65.5663,65.5734,65.4952,65.4952,139400.0
2012-09-17 15:30:00,92.09,92.1,91.98,92.02,111300.0,65.4952,65.5023,65.4169,65.4454,111300.0
2012-09-17 15:35:00,92.01,92.01,91.92,91.95,103200.0,65.4383,65.4383,65.3743,65.3956,103200.0
2012-09-17 15:40:00,91.94,91.99,91.92,91.92,67200.0,65.3885,65.424,65.3743,65.3743,67200.0
2012-09-17 15:45:00,91.93,92.05,91.92,92.03,64100.0,65.3814,65.4667,65.3743,65.4525,64100.0
2012-09-17 15:50:00,92.02,92.09,92.0,92.08,92500.0,65.4454,65.4952,65.4311,65.488,92500.0
2012-09-17 15:55:00,92.09,92.14,92.07,92.13,209500.0,65.4952,65.5307,65.4809,65.5236,209500.0
2012-09-18 09:30:00,92.04,92.17,92.0,92.1,232900.0,65.4596,65.5521,65.4311,65.5023,232900.0
2012-09-18 09:35:00,92.09,92.18,92.0,92.0,98300.0,65.4952,65.5592,65.4311,65.4311,98300.0
2012-09-18 09:40:00,92.0,92.2,92.0,92.2,64900.0,65.4311,65.5734,65.4311,65.5734,64900.0
2012-09-18 09:45:00,92.2,92.35,92.17,92.31,90900.0,65.5734,65.6801,65.5521,65.6516,90900.0
2012-09-18 09:50:00,92.31,92.42,92.29,92.3,136500.0,65.6516,65.7299,65.6374,65.6445,136500.0
2012-09-18 09:55:00,92.31,92.31,92.22,92.23,29300.0,65.6516,65.6516,65.5876,65.5947,29300.0
2012-09-18 10:00:00,92.22,92.33,92.22,92.32,45700.0,65.5876,65.6658,65.5876,65.6587,45700.0
2012-09-18 10:05:00,92.32,92.32,92.2,92.24,39800.0,65.6587,65.6587,65.5734,65.6018,39800.0
2012-09-18 10:10:00,92.24,92.27,92.22,92.24,49700.0,65.6018,65.6232,65.5876,65.6018,49700.0
2012-09-18 10:15:00,92.25,92.31,92.21,92.25,65500.0,65.6089,65.6516,65.5805,65.6089,65500.0
2012-09-18 10:20:00,92.26,92.28,92.22,92.24,35700.0,65.6161,65.6303,65.5876,65.6018,35700.0
2012-09-18 10:25:00,92.24,92.29,92.23,92.28,33200.0,65.6018,65.6374,65.5947,65.6303,33200.0
2012-09-18 10:30:00,92.28,92.33,92.23,92.3,32000.0,65.6303,65.6658,65.5947,65.6445,32000.0
2012-09-18 10:35:00,92.31,92.33,92.28,92.33,30200.0,65.6516,65.6658,65.6303,65.6658,30200.0
2012-09-18 10:40:00,92.32,92.39,92.32,92.37,36300.0,65.6587,65.7085,65.6587,65.6943,36300.0
2012-09-18 10:45:00,92.37,92.38,92.26,92.28,37100.0,65.6943,65.7014,65.6161,65.6303,37100.0
2012-09-18 10:50:00,92.28,92.38,92.26,92.36,63400.0,65.6303,65.7014,65.6161,65.6872,63400.0
2012-09-18 10:55:00,92.37,92.45,92.36,92.45,60100.0,65.6943,65.7512,65.6872,65.7512,60100.0
2012-09-18 11:00:00,92.44,92.5,92.43,92.49,58700.0,65.7441,65.7868,65.737,65.7796,58700.0
2012-09-18 11:05:00,92.49,92.55,92.49,92.5,102600.0,65.7796,65.8223,65.7796,65.7868,102600.0
2012-09-18 11:10:00,92.51,92.61,92.5,92.56,64900.0,65.7939,65.865,65.7868,65.8294,64900.0
2012-09-18 11:15:00,92.56,92.61,92.52,92.59,79200.0,65.8294,65.865,65.801,65.8508,79200.0
2012-09-18 11:20:00,92.59,92.68,92.58,92.68,50600.0,65.8508,65.9148,65.8436,65.9148,50600.0
2012-09-18 11:25:00,92.67,92.69,92.63,92.65,56600.0,65.9077,65.9219,65.8792,65.8934,56600.0
2012-09-18 11:30:00,92.65,92.67,92.62,92.65,60400.0,65.8934,65.9077,65.8721,65.8934,60400.0
2012-09-18 11:35:00,92.65,92.73,92.64,92.72,56300.0,65.8934,65.9503,65.8863,65.9432,56300.0
2012-09-18 11:40:00,92.73,92.78,92.7,92.77,52000.0,65.9503,65.9859,65.929,65.9788,52000.0
2012-09-18 11:45:00,92.77,92.8,92.74,92.79,48600.0,65.9788,66.0001,65.9574,65.993,48600.0
2012-09-18 11:50:00,92.79,92.8,92.74,92.75,49600.0,65.993,66.0001,65.9574,65.9646,49600.0
2012-09-18 11:55:00,92.75,92.77,92.74,92.75,60200.0,65.9646,65.9788,65.9574,65.9646,60200.0
2012-09-18 12:00:00,92.75,92.75,92.72,92.72,53800.0,65.9646,65.9646,65.9432,65.9432,53800.0
2012-09-18 12:05:00,92.73,92.77,92.71,92.77,65300.0,65.9503,65.9788,65.9361,65.9788,65300.0
2012-09-18 12:10:00,92.76,92.78,92.72,92.72,48000.0,65.9717,65.9859,65.9432,65.9432,48000.0
2012-09-18 12:15:00,92.71,92.71,92.65,92.7,53700.0,65.9361,65.9361,65.8934,65.929,53700.0
2012-09-18 12:20:00,92.7,92.75,92.7,92.75,31200.0,65.929,65.9646,65.929,65.9646,31200.0
2012-09-18 12:25:00,92.73,92.75,92.7,92.7,30000.0,65.9503,65.9646,65.929,65.929,30000.0
2012-09-18 12:30:00,92.7,92.74,92.7,92.74,24700.0,65.929,65.9574,65.929,65.9574,24700.0
2012-09-18 12:35:00,92.73,92.79,92.73,92.78,32300.0,65.9503,65.993,65.9503,65.9859,32300.0
2012-09-18 12:40:00,92.78,92.79,92.74,92.75,28200.0,65.9859,65.993,65.9574,65.9646,28200.0
2012-09-18 12:45:00,92.75,92.76,92.74,92.74,38500.0,65.9646,65.9717,65.9574,65.9574,38500.0
2012-09-18 12:50:00,92.74,92.75,92.74,92.75,21500.0,65.9574,65.9646,65.9574,65.9646,21500.0
2012-09-18 12:55:00,92.75,92.78,92.74,92.75,53500.0,65.9646,65.9859,65.9574,65.9646,53500.0
2012-09-18 13:00:00,92.75,92.76,92.73,92.74,25600.0,65.9646,65.9717,65.9503,65.9574,25600.0
2012-09-18 13:05:00,92.74,92.74,92.66,92.72,36100.0,65.9574,65.9574,65.9005,65.9432,36100.0
2012-09-18 13:10:00,92.72,92.8,92.71,92.8,71800.0,65.9432,66.0001,65.9361,66.0001,71800.0
2012-09-18 13:15:00,92.8,92.87,92.79,92.86,76500.0,66.0001,66.0499,65.993,66.0428,76500.0
2012-09-18 13:20:00,92.86,92.87,92.84,92.86,31600.0,66.0428,66.0499,66.0286,66.0428,31600.0
2012-09-18 13:25:00,92.86,92.87,92.82,92.82,49100.0,66.0428,66.0499,66.0143,66.0143,49100.0
2012-09-18 13:30:00,92.82,92.84,92.79,92.81,25500.0,66.0143,66.0286,65.993,66.0072,25500.0
2012-09-18 13:35:00,92.82,92.87,92.81,92.85,47100.0,66.0143,66.0499,66.0072,66.0357,47100.0
2012-09-18 13:40:00,92.86,92.88,92.85,92.88,37200.0,66.0428,66.057,66.0357,66.057,37200.0
2012-09-18 13:45:00,92.88,92.91,92.87,92.89,42500.0,66.057,66.0783,66.0499,66.0641,42500.0
2012-09-18 13:50:00,92.88,92.9,92.82,92.83,39800.0,66.057,66.0712,66.0143,66.0214,39800.0
2012-09-18 13:55:00,92.83,92.9,92.82,92.89,49900.0,66.0214,66.0712,66.0143,66.0641,49900.0
2012-09-18 14:00:00,92.9,92.91,92.85,92.85,45900.0,66.0712,66.0783,66.0357,66.0357,45900.0
2012-09-18 14:05:00,92.85,92.89,92.85,92.89,42900.0,66.0357,66.0641,66.0357,66.0641,42900.0
2012-09-18 14:10:00,92.89,92.9,92.84,92.9,61300.0,66.0641,66.0712,66.0286,66.0712,61300.0
2012-09-18 14:15:00,92.9,92.97,92.89,92.96,64600.0,66.0712,66.121,66.0641,66.1139,64600.0
2012-09-18 14:20:00,92.97,92.99,92.96,92.97,52700.0,66.121,66.1352,66.1139,66.121,52700.0
2012-09-18 14:25:00,92.98,93.0,92.97,93.0,39700.0,66.1281,66.1424,66.121,66.1424,39700.0
2012-09-18 14:30:00,93.0,93.01,92.96,92.99,137800.0,66.1424,66.1495,66.1139,66.1352,137800.0
2012-09-18 14:35:00,92.99,93.0,92.88,92.93,93000.0,66.1352,66.1424,66.057,66.0926,93000.0
2012-09-18 14:40:00,92.94,93.0,92.92,92.97,45200.0,66.0997,66.1424,66.0855,66.121,45200.0
2012-09-18 14:45:00,92.98,93.06,92.97,93.04,58200.0,66.1281,66.185,66.121,66.1708,58200.0
2012-09-18 14:50:00,93.04,93.05,92.99,93.04,52100.0,66.1708,66.1779,66.1352,66.1708,52100.0
2012-09-18 14:55:00,93.03,93.04,92.99,93.01,72800.0,66.1637,66.1708,66.1352,66.1495,72800.0
2012-09-18 15:00:00,93.01,93.04,92.98,93.02,66000.0,66.1495,66.1708,66.1281,66.1566,66000.0
2012-09-18 15:05:00,93.01,93.1,93.01,93.06,53200.0,66.1495,66.2135,66.1495,66.185,53200.0
2012-09-18 15:10:00,93.05,93.09,93.03,93.03,49100.0,66.1779,66.2064,66.1637,66.1637,49100.0
2012-09-18 15:15:00,93.04,93.05,93.0,93.0,57500.0,66.1708,66.1779,66.1424,66.1424,57500.0
2012-09-18 15:20:00,93.01,93.02,92.99,93.02,40000.0,66.1495,66.1566,66.1352,66.1566,40000.0
2012-09-18 15:25:00,93.02,93.05,93.01,93.04,71800.0,66.1566,66.1779,66.1495,66.1708,71800.0
2012-09-18 15:30:00,93.03,93.04,92.99,93.03,77500.0,66.1637,66.1708,66.1352,66.1637,77500.0
2012-09-18 15:35:00,93.03,93.03,92.94,92.95,74000.0,66.1637,66.1637,66.0997,66.1068,74000.0
2012-09-18 15:40:00,92.96,92.98,92.93,92.97,123500.0,66.1139,66.1281,66.0926,66.121,123500.0
2012-09-18 15:45:00,92.97,92.99,92.9,92.97,110200.0,66.121,66.1352,66.0712,66.121,110200.0
2012-09-18 15:50:00,92.97,93.01,92.94,93.01,164000.0,66.121,66.1495,66.0997,66.1495,164000.0
2012-09-18 15:55:00,93.0,93.08,92.98,93.07,252100.0,66.1424,66.1993,66.1281,66.1921,252100.0
2012-09-19 09:30:00,93.24,93.45,93.02,93.44,242700.0,66.313,66.4624,66.1566,66.4553,242700.0
2012-09-19 09:35:00,93.45,93.45,93.08,93.09,72900.0,66.4624,66.4624,66.1993,66.2064,72900.0
2012-09-19 09:40:00,93.09,93.16,93.0,93.15,52700.0,66.2064,66.2561,66.1424,66.249,52700.0
2012-09-19 09:45:00,93.14,93.14,93.0,93.02,40300.0,66.2419,66.2419,66.1424,66.1566,40300.0
2012-09-19 09:50:00,93.01,93.04,92.97,93.0,50700.0,66.1495,66.1708,66.121,66.1424,50700.0
2012-09-19 09:55:00,93.01,93.01,92.84,92.84,70400.0,66.1495,66.1495,66.0286,66.0286,70400.0
2012-09-19 10:00:00,92.86,93.14,92.86,93.11,142800.0,66.0428,66.2419,66.0428,66.2206,142800.0
2012-09-19 10:05:00,93.11,93.11,93.05,93.07,51600.0,66.2206,66.2206,66.1779,66.1921,51600.0
2012-09-19 10:10:00,93.06,93.11,93.03,93.11,53200.0,66.185,66.2206,66.1637,66.2206,53200.0
2012-09-19 10:15:00,93.1,93.14,93.08,93.11,53700.0,66.2135,66.2419,66.1993,66.2206,53700.0
2012-09-19 10:20:00,93.11,93.2,93.11,93.13,78200.0,66.2206,66.2846,66.2206,66.2348,78200.0
2012-09-19 10:25:00,93.13,93.16,93.11,93.12,51300.0,66.2348,66.2561,66.2206,66.2277,51300.0
2012-09-19 10:30:00,93.1,93.12,92.99,93.03,76700.0,66.2135,66.2277,66.1352,66.1637,76700.0
2012-09-19 10:35:00,93.04,93.11,93.03,93.08,44200.0,66.1708,66.2206,66.1637,66.1993,44200.0
2012-09-19 10:40:00,93.09,93.11,92.98,93.01,53400.0,66.2064,66.2206,66.1281,66.1495,53400.0
2012-09-19 10:45:00,93.01,93.02,92.93,92.96,52500.0,66.1495,66.1566,66.0926,66.1139,52500.0
2012-09-19 10:50:00,92.95,92.95,92.82,92.82,57500.0,66.1068,66.1068,66.0143,66.0143,57500.0
2012-09-19 10:55:00,92.82,92.9,92.8,92.81,42600.0,66.0143,66.0712,66.0001,66.0072,42600.0
2012-09-19 11:00:00,92.81,92.82,92.78,92.81,58000.0,66.0072,66.0143,65.9859,66.0072,58000.0
2012-09-19 11:05:00,92.81,92.83,92.76,92.8,46900.0,66.0072,66.0214,65.9717,66.0001,46900.0
2012-09-19 11:10:00,92.79,92.9,92.79,92.87,66900.0,65.993,66.0712,65.993,66.0499,66900.0
2012-09-19 11:15:00,92.87,92.94,92.85,92.93,69700.0,66.0499,66.0997,66.0357,66.0926,69700.0
2012-09-19 11:20:00,92.93,93.0,92.92,93.0,51700.0,66.0926,66.1424,66.0855,66.1424,51700.0
2012-09-19 11:25:00,92.99,93.03,92.98,92.98,43800.0,66.1352,66.1637,66.1281,66.1281,43800.0
2012-09-19 11:30:00,92.98,93.02,92.97,93.01,48300.0,66.1281,66.1566,66.121,66.1495,48300.0
2012-09-19 11:35:00,93.02,93.07,93.0,93.01,35400.0,66.1566,66.1921,66.1424,66.1495,35400.0
2012-09-19 11:40:00,93.01,93.05,93.0,93.04,39200.0,66.1495,66.1779,66.1424,66.1708,39200.0
2012-09-19 11:45:00,93.03,93.05,93.01,93.02,42300.0,66.1637,66.1779,66.1495,66.1566,42300.0
2012-09-19 11:50:00,93.03,93.05,93.01,93.02,35300.0,66.1637,66.1779,66.1495,66.1566,35300.0
2012-09-19 11:55:00,93.01,93.02,92.98,92.98,31200.0,66.1495,66.1566,66.1281,66.1281,31200.0
2012-09-19 12:00:00,92.97,93.0,92.96,92.96,29100.0,66.121,66.1424,66.1139,66.1139,29100.0
2012-09-19 12:05:00,92.97,93.01,92.95,92.99,26100.0,66.121,66.1495,66.1068,66.1352,26100.0
2012-09-19 12:10:00,93.0,93.06,93.0,93.05,39300.0,66.1424,66.185,66.1424,66.1779,39300.0
2012-09-19 12:15:00,93.06,93.12,93.06,93.09,35600.0,66.185,66.2277,66.185,66.2064,35600.0
2012-09-19 12:20:00,93.08,93.13,93.08,93.11,19000.0,66.1993,66.2348,66.1993,66.2206,19000.0
2012-09-19 12:25:00,93.11,93.16,93.09,93.16,27600.0,66.2206,66.2561,66.2064,66.2561,27600.0
2012-09-19 12:30:00,93.15,93.17,93.15,93.16,25400.0,66.249,66.2633,66.249,66.2561,25400.0
2012-09-19 12:35:00,93.17,93.17,93.11,93.13,28800.0,66.2633,66.2633,66.2206,66.2348,28800.0
2012-09-19 12:40:00,93.12,93.15,93.09,93.14,21300.0,66.2277,66.249,66.2064,66.2419,21300.0
2012-09-19 12:45:00,93.14,93.16,93.14,93.16,13300.0,66.2419,66.2561,66.2419,66.2561,13300.0
2012-09-19 12:50:00,93.16,93.18,93.14,93.15,21600.0,66.2561,66.2704,66.2419,66.249,21600.0
2012-09-19 12:55:00,93.14,93.14,93.12,93.13,9200.0,66.2419,66.2419,66.2277,66.2348,9200.0
2012-09-19 13:00:00,93.13,93.15,93.12,93.14,24900.0,66.2348,66.249,66.2277,66.2419,24900.0
2012-09-19 13:05:00,93.13,93.14,93.09,93.11,20900.0,66.2348,66.2419,66.2064,66.2206,20900.0
2012-09-19 13:10:00,93.1,93.11,93.08,93.1,24800.0,66.2135,66.2206,66.1993,66.2135,24800.0
2012-09-19 13:15:00,93.11,93.11,93.07,93.08,24100.0,66.2206,66.2206,66.1921,66.1993,24100.0
2012-09-19 13:20:00,93.08,93.14,93.08,93.13,24400.0,66.1993,66.2419,66.1993,66.2348,24400.0
2012-09-19 13:25:00,93.12,93.15,93.11,93.13,24500.0,66.2277,66.249,66.2206,66.2348,24500.0
2012-09-19 13:30:00,93.13,93.15,93.12,93.14,19300.0,66.2348,66.249,66.2277,66.2419,19300.0
2012-09-19 13:35:00,93.14,93.15,93.1,93.11,20700.0,66.2419,66.249,66.2135,66.2206,20700.0
2012-09-19 13:40:00,93.11,93.12,93.09,93.09,18300.0,66.2206,66.2277,66.2064,66.2064,18300.0
2012-09-19 13:45:00,93.1,93.11,93.05,93.08,33000.0,66.2135,66.2206,66.1779,66.1993,33000.0
2012-09-19 13:50:00,93.08,93.12,93.07,93.09,21000.0,66.1993,66.2277,66.1921,66.2064,21000.0
2012-09-19 13:55:00,93.09,93.1,93.06,93.08,16900.0,66.2064,66.2135,66.185,66.1993,16900.0
2012-09-19 14:00:00,93.08,93.14,93.08,93.09,33400.0,66.1993,66.2419,66.1993,66.2064,33400.0
2012-09-19 14:05:00,93.1,93.15,93.06,93.15,31200.0,66.2135,66.249,66.185,66.249,31200.0
2012-09-19 14:10:00,93.15,93.15,93.11,93.11,18600.0,66.249,66.249,66.2206,66.2206,18600.0
2012-09-19 14:15:00,93.11,93.15,93.09,93.15,30400.0,66.2206,66.249,66.2064,66.249,30400.0
2012-09-19 14:20:00,93.14,93.15,93.13,93.15,12500.0,66.2419,66.249,66.2348,66.249,12500.0
2012-09-19 14:25:00,93.15,93.18,93.14,93.15,32400.0,66.249,66.2704,66.2419,66.249,32400.0
2012-09-19 14:30:00,93.16,93.17,93.13,93.14,27000.0,66.2561,66.2633,66.2348,66.2419,27000.0
2012-09-19 14:35:00,93.13,93.14,93.09,93.09,34400.0,66.2348,66.2419,66.2064,66.2064,34400.0
2012-09-19 14:40:00,93.09,93.13,93.09,93.11,35600.0,66.2064,66.2348,66.2064,66.2206,35600.0
2012-09-19 14:45:00,93.11,93.11,93.09,93.1,55900.0,66.2206,66.2206,66.2064,66.2135,55900.0
2012-09-19 14:50:00,93.1,93.11,93.09,93.09,36500.0,66.2135,66.2206,66.2064,66.2064,36500.0
2012-09-19 14:55:00,93.09,93.1,93.06,93.08,27400.0,66.2064,66.2135,66.185,66.1993,27400.0
2012-09-19 15:00:00,93.08,93.1,93.07,93.09,38900.0,66.1993,66.2135,66.1921,66.2064,38900.0
2012-09-19 15:05:00,93.1,93.11,93.06,93.09,31700.0,66.2135,66.2206,66.185,66.2064,31700.0
2012-09-19 15:10:00,93.1,93.14,93.09,93.12,36700.0,66.2135,66.2419,66.2064,66.2277,36700.0
2012-09-19 15:15:00,93.12,93.12,93.04,93.05,65600.0,66.2277,66.2277,66.1708,66.1779,65600.0
2012-09-19 15:20:00,93.04,93.05,93.02,93.03,32400.0,66.1708,66.1779,66.1566,66.1637,32400.0
2012-09-19 15:25:00,93.04,93.05,93.02,93.02,32400.0,66.1708,66.1779,66.1566,66.1566,32400.0
2012-09-19 15:30:00,93.01,93.01,92.98,92.99,42600.0,66.1495,66.1495,66.1281,66.1352,42600.0
2012-09-19 15:35:00,92.99,92.99,92.92,92.95,76900.0,66.1352,66.1352,66.0855,66.1068,76900.0
2012-09-19 15:40:00,92.95,92.96,92.92,92.92,72200.0,66.1068,66.1139,66.0855,66.0855,72200.0
2012-09-19 15:45:00,92.92,92.94,92.89,92.9,67600.0,66.0855,66.0997,66.0641,66.0712,67600.0
2012-09-19 15:50:00,92.91,92.92,92.86,92.87,97700.0,66.0783,66.0855,66.0428,66.0499,97700.0
2012-09-19 15:55:00,92.87,92.89,92.82,92.82,175300.0,66.0499,66.0641,66.0143,66.0143,175300.0
2012-09-20 09:30:00,92.78,93.2,92.78,92.98,222600.0,65.9859,66.2846,65.9859,66.1281,222600.0
2012-09-20 09:35:00,93.0,93.05,92.86,93.05,42900.0,66.1424,66.1779,66.0428,66.1779,42900.0
2012-09-20 09:40:00,93.04,93.17,92.92,92.97,58100.0,66.1708,66.2633,66.0855,66.121,58100.0
2012-09-20 09:45:00,92.98,93.01,92.85,92.86,61500.0,66.1281,66.1495,66.0357,66.0428,61500.0
2012-09-20 09:50:00,92.85,92.88,92.8,92.85,52100.0,66.0357,66.057,66.0001,66.0357,52100.0
2012-09-20 09:55:00,92.86,92.96,92.85,92.94,33600.0,66.0428,66.1139,66.0357,66.0997,33600.0
2012-09-20 10:00:00,92.95,93.0,92.86,92.91,71400.0,66.1068,66.1424,66.0428,66.0783,71400.0
2012-09-20 10:05:00,92.92,92.92,92.83,92.89,48700.0,66.0855,66.0855,66.0214,66.0641,48700.0
2012-09-20 10:10:00,92.88,92.93,92.84,92.86,52100.0,66.057,66.0926,66.0286,66.0428,52100.0
2012-09-20 10:15:00,92.86,92.88,92.8,92.85,46200.0,66.0428,66.057,66.0001,66.0357,46200.0
2012-09-20 10:20:00,92.84,92.9,92.82,92.88,86000.0,66.0286,66.0712,66.0143,66.057,86000.0
2012-09-20 10:25:00,92.89,92.91,92.86,92.91,57300.0,66.0641,66.0783,66.0428,66.0783,57300.0
2012-09-20 10:30:00,92.92,92.92,92.87,92.89,54000.0,66.0855,66.0855,66.0499,66.0641,54000.0
2012-09-20 10:35:00,92.9,92.93,92.83,92.92,71500.0,66.0712,66.0926,66.0214,66.0855,71500.0
2012-09-20 10:40:00,92.92,93.01,92.91,93.0,73000.0,66.0855,66.1495,66.0783,66.1424,73000.0
2012-09-20 10:45:00,93.01,93.02,92.96,92.96,37000.0,66.1495,66.1566,66.1139,66.1139,37000.0
2012-09-20 10:50:00,92.96,92.99,92.92,92.94,35100.0,66.1139,66.1352,66.0855,66.0997,35100.0
2012-09-20 10:55:00,92.96,93.04,92.95,93.02,41600.0,66.1139,66.1708,66.1068,66.1566,41600.0
2012-09-20 11:00:00,93.01,93.13,93.01,93.09,39700.0,66.1495,66.2348,66.1495,66.2064,39700.0
2012-09-20 11:05:00,93.1,93.1,93.03,93.1,36700.0,66.2135,66.2135,66.1637,66.2135,36700.0
2012-09-20 11:10:00,93.09,93.11,93.04,93.04,49500.0,66.2064,66.2206,66.1708,66.1708,49500.0
2012-09-20 11:15:00,93.03,93.04,92.98,92.98,48100.0,66.1637,66.1708,66.1281,66.1281,48100.0
2012-09-20 11:20:00,92.99,92.99,92.98,92.98,23200.0,66.1352,66.1352,66.1281,66.1281,23200.0
2012-09-20 11:25:00,92.98,93.0,92.97,92.98,39600.0,66.1281,66.1424,66.121,66.1281,39600.0
2012-09-20 11:30:00,92.98,92.98,92.93,92.94,41200.0,66.1281,66.1281,66.0926,66.0997,41200.0
2012-09-20 11:35:00,92.94,92.94,92.92,92.93,27500.0,66.0997,66.0997,66.0855,66.0926,27500.0
2012-09-20 11:40:00,92.93,92.94,92.9,92.91,48900.0,66.0926,66.0997,66.0712,66.0783,48900.0
2012-09-20 11:45:00,92.92,92.93,92.9,92.9,42500.0,66.0855,66.0926,66.0712,66.0712,42500.0
2012-09-20 11:50:00,92.91,92.92,92.89,92.91,26100.0,66.0783,66.0855,66.0641,66.0783,26100.0
2012-09-20 11:55:00,92.91,92.91,92.88,92.88,29700.0,66.0783,66.0783,66.057,66.057,29700.0
2012-09-20 12:00:00,92.88,92.91,92.86,92.9,57300.0,66.057,66.0783,66.0428,66.0712,57300.0
2012-09-20 12:05:00,92.9,92.91,92.87,92.89,30600.0,66.0712,66.0783,66.0499,66.0641,30600.0
2012-09-20 12:10:00,92.87,92.88,92.85,92.86,23500.0,66.0499,66.057,66.0357,66.0428,23500.0
2012-09-20 12:15:00,92.85,92.86,92.84,92.84,21900.0,66.0357,66.0428,66.0286,66.0286,21900.0
2012-09-20 12:20:00,92.85,92.85,92.83,92.83,24900.0,66.0357,66.0357,66.0214,66.0214,24900.0
2012-09-20 12:25:00,92.83,92.84,92.8,92.83,38000.0,66.0214,66.0286,66.0001,66.0214,38000.0
2012-09-20 12:30:00,92.84,92.85,92.81,92.82,22500.0,66.0286,66.0357,66.0072,66.0143,22500.0
2012-09-20 12:35:00,92.83,92.84,92.81,92.83,12400.0,66.0214,66.0286,66.0072,66.0214,12400.0
2012-09-20 12:40:00,92.83,92.83,92.81,92.82,14300.0,66.0214,66.0214,66.0072,66.0143,14300.0
2012-09-20 12:45:00,92.82,92.82,92.79,92.79,41300.0,66.0143,66.0143,65.993,65.993,41300.0
2012-09-20 12:50:00,92.8,92.82,92.8,92.81,34600.0,66.0001,66.0143,66.0001,66.0072,34600.0
2012-09-20 12:55:00,92.8,92.81,92.76,92.79,46900.0,66.0001,66.0072,65.9717,65.993,46900.0
2012-09-20 13:00:00,92.79,92.8,92.75,92.77,33000.0,65.993,66.0001,65.9646,65.9788,33000.0
2012-09-20 13:05:00,92.76,92.78,92.75,92.77,31200.0,65.9717,65.9859,65.9646,65.9788,31200.0
2012-09-20 13:10:00,92.76,92.81,92.76,92.81,25300.0,65.9717,66.0072,65.9717,66.0072,25300.0
2012-09-20 13:15:00,92.82,92.85,92.8,92.85,25500.0,66.0143,66.0357,66.0001,66.0357,25500.0
2012-09-20 13:20:00,92.85,92.85,92.83,92.84,15300.0,66.0357,66.0357,66.0214,66.0286,15300.0
2012-09-20 13:25:00,92.85,92.92,92.84,92.91,34000.0,66.0357,66.0855,66.0286,66.0783,34000.0
2012-09-20 13:30:00,92.92,92.94,92.91,92.94,17900.0,66.0855,66.0997,66.0783,66.0997,17900.0
2012-09-20 13:35:00,92.94,93.01,92.94,92.99,31000.0,66.0997,66.1495,66.0997,66.1352,31000.0
2012-09-20 13:40:00,92.97,92.98,92.93,92.93,21200.0,66.121,66.1281,66.0926,66.0926,21200.0
2012-09-20 13:45:00,92.94,92.95,92.93,92.94,22800.0,66.0997,66.1068,66.0926,66.0997,22800.0
2012-09-20 13:50:00,92.93,92.94,92.93,92.93,16200.0,66.0926,66.0997,66.0926,66.0926,16200.0
2012-09-20 13:55:00,92.94,92.94,92.9,92.93,30400.0,66.0997,66.0997,66.0712,66.0926,30400.0
2012-09-20 14:00:00,92.92,92.92,92.89,92.9,19500.0,66.0855,66.0855,66.0641,66.0712,19500.0
2012-09-20 14:05:00,92.9,92.92,92.89,92.9,29600.0,66.0712,66.0855,66.0641,66.0712,29600.0
2012-09-20 14:10:00,92.9,92.99,92.9,92.99,57200.0,66.0712,66.1352,66.0712,66.1352,57200.0
2012-09-20 14:15:00,92.99,93.04,92.98,93.01,39900.0,66.1352,66.1708,66.1281,66.1495,39900.0
2012-09-20 14:20:00,93.01,93.08,93.01,93.08,26100.0,66.1495,66.1993,66.1495,66.1993,26100.0
2012-09-20 14:25:00,93.08,93.13,93.05,93.11,39100.0,66.1993,66.2348,66.1779,66.2206,39100.0
2012-09-20 14:30:00,93.11,93.11,93.05,93.06,35100.0,66.2206,66.2206,66.1779,66.185,35100.0
2012-09-20 14:35:00,93.07,93.09,93.05,93.05,33900.0,66.1921,66.2064,66.1779,66.1779,33900.0
2012-09-20 14:40:00,93.06,93.07,93.02,93.02,34400.0,66.185,66.1921,66.1566,66.1566,34400.0
2012-09-20 14:45:00,93.01,93.01,92.96,92.99,45700.0,66.1495,66.1495,66.1139,66.1352,45700.0
2012-09-20 14:50:00,92.98,93.0,92.97,92.99,19200.0,66.1281,66.1424,66.121,66.1352,19200.0
2012-09-20 14:55:00,93.0,93.01,92.96,92.99,64000.0,66.1424,66.1495,66.1139,66.1352,64000.0
2012-09-20 15:00:00,92.99,93.01,92.98,93.01,29400.0,66.1352,66.1495,66.1281,66.1495,29400.0
2012-09-20 15:05:00,93.01,93.1,93.01,93.1,34400.0,66.1495,66.2135,66.1495,66.2135,34400.0
2012-09-20 15:10:00,93.09,93.1,93.04,93.09,33200.0,66.2064,66.2135,66.1708,66.2064,33200.0
2012-09-20 15:15:00,93.08,93.09,93.03,93.04,36200.0,66.1993,66.2064,66.1637,66.1708,36200.0
2012-09-20 15:20:00,93.04,93.1,93.03,93.07,47100.0,66.1708,66.2135,66.1637,66.1921,47100.0
2012-09-20 15:25:00,93.08,93.1,93.03,93.03,57300.0,66.1993,66.2135,66.1637,66.1637,57300.0
2012-09-20 15:30:00,93.03,93.06,92.99,92.99,41800.0,66.1637,66.185,66.1352,66.1352,41800.0
2012-09-20 15:35:00,92.99,93.01,92.98,92.99,45300.0,66.1352,66.1495,66.1281,66.1352,45300.0
2012-09-20 15:40:00,93.0,93.04,92.99,93.04,54600.0,66.1424,66.1708,66.1352,66.1708,54600.0
2012-09-20 15:45:00,93.04,93.07,92.99,93.0,82200.0,66.1708,66.1921,66.1352,66.1424,82200.0
2012-09-20 15:50:00,92.99,93.07,92.99,93.04,88200.0,66.1352,66.1921,66.1352,66.1708,88200.0
2012-09-20 15:55:00,93.04,93.15,93.03,93.14,205800.0,66.1708,66.249,66.1637,66.2419,205800.0
2012-09-21 09:30:00,93.63,93.65,93.39,93.58,1782800.0,66.5904,66.6046,66.4197,66.5549,1782800.0
2012-09-21 09:35:00,93.56,93.69,93.47,93.69,72600.0,66.5406,66.6331,66.4766,66.6331,72600.0
2012-09-21 09:40:00,93.69,93.75,93.64,93.69,81200.0,66.6331,66.6758,66.5975,66.6331,81200.0
2012-09-21 09:45:00,93.66,93.75,93.64,93.75,58600.0,66.6118,66.6758,66.5975,66.6758,58600.0
2012-09-21 09:50:00,93.75,93.84,93.7,93.82,206400.0,66.6758,66.7398,66.6402,66.7255,206400.0
2012-09-21 09:55:00,93.82,93.82,93.74,93.77,127100.0,66.7255,66.7255,66.6686,66.69,127100.0
2012-09-21 10:00:00,93.76,93.76,93.71,93.71,67300.0,66.6829,66.6829,66.6473,66.6473,67300.0
2012-09-21 10:05:00,93.72,93.78,93.71,93.76,69800.0,66.6544,66.6971,66.6473,66.6829,69800.0
2012-09-21 10:10:00,93.75,93.77,93.67,93.68,58700.0,66.6758,66.69,66.6189,66.626,58700.0
2012-09-21 10:15:00,93.7,93.7,93.61,93.69,86900.0,66.6402,66.6402,66.5762,66.6331,86900.0
2012-09-21 10:20:00,93.7,93.81,93.68,93.79,66100.0,66.6402,66.7184,66.626,66.7042,66100.0
2012-09-21 10:25:00,93.8,93.82,93.77,93.79,41600.0,66.7113,66.7255,66.69,66.7042,41600.0
2012-09-21 10:30:00,93.8,93.82,93.78,93.81,34300.0,66.7113,66.7255,66.6971,66.7184,34300.0
2012-09-21 10:35:00,93.81,93.85,93.79,93.85,98900.0,66.7184,66.7469,66.7042,66.7469,98900.0
2012-09-21 10:40:00,93.84,93.85,93.78,93.8,39300.0,66.7398,66.7469,66.6971,66.7113,39300.0
2012-09-21 10:45:00,93.8,93.8,93.77,93.79,40500.0,66.7113,66.7113,66.69,66.7042,40500.0
2012-09-21 10:50:00,93.79,93.82,93.77,93.81,60900.0,66.7042,66.7255,66.69,66.7184,60900.0
2012-09-21 10:55:00,93.82,93.83,93.76,93.76,41300.0,66.7255,66.7327,66.6829,66.6829,41300.0
2012-09-21 11:00:00,93.77,93.78,93.72,93.74,59400.0,66.69,66.6971,66.6544,66.6686,59400.0
2012-09-21 11:05:00,93.74,93.77,93.73,93.77,63100.0,66.6686,66.69,66.6615,66.69,63100.0
2012-09-21 11:10:00,93.77,93.77,93.64,93.64,62900.0,66.69,66.69,66.5975,66.5975,62900.0
2012-09-21 11:15:00,93.63,93.65,93.6,93.6,59300.0,66.5904,66.6046,66.5691,66.5691,59300.0
2012-09-21 11:20:00,93.61,93.61,93.53,93.54,58300.0,66.5762,66.5762,66.5193,66.5264,58300.0
2012-09-21 11:25:00,93.54,93.6,93.53,93.6,46000.0,66.5264,66.5691,66.5193,66.5691,46000.0
2012-09-21 11:30:00,93.6,93.66,93.6,93.65,40500.0,66.5691,66.6118,66.5691,66.6046,40500.0
2012-09-21 11:35:00,93.65,93.65,93.63,93.64,24900.0,66.6046,66.6046,66.5904,66.5975,24900.0
2012-09-21 11:40:00,93.64,93.65,93.63,93.64,35100.0,66.5975,66.6046,66.5904,66.5975,35100.0
2012-09-21 11:45:00,93.64,93.72,93.64,93.71,54700.0,66.5975,66.6544,66.5975,66.6473,54700.0
2012-09-21 11:50:00,93.71,93.71,93.67,93.7,29300.0,66.6473,66.6473,66.6189,66.6402,29300.0
2012-09-21 11:55:00,93.7,93.75,93.7,93.73,23000.0,66.6402,66.6758,66.6402,66.6615,23000.0
2012-09-21 12:00:00,93.74,93.77,93.74,93.75,50500.0,66.6686,66.69,66.6686,66.6758,50500.0
2012-09-21 12:05:00,93.75,93.75,93.73,93.73,135800.0,66.6758,66.6758,66.6615,66.6615,135800.0
2012-09-21 12:10:00,93.73,93.75,93.73,93.74,23000.0,66.6615,66.6758,66.6615,66.6686,23000.0
2012-09-21 12:15:00,93.75,93.75,93.73,93.73,26600.0,66.6758,66.6758,66.6615,66.6615,26600.0
2012-09-21 12:20:00,93.73,93.75,93.7,93.75,29900.0,66.6615,66.6758,66.6402,66.6758,29900.0
2012-09-21 12:25:00,93.74,93.75,93.7,93.73,14900.0,66.6686,66.6758,66.6402,66.6615,14900.0
2012-09-21 12:30:00,93.73,93.73,93.69,93.71,16700.0,66.6615,66.6615,66.6331,66.6473,16700.0
2012-09-21 12:35:00,93.71,93.74,93.7,93.74,35000.0,66.6473,66.6686,66.6402,66.6686,35000.0
2012-09-21 12:40:00,93.75,93.75,93.72,93.73,37600.0,66.6758,66.6758,66.6544,66.6615,37600.0
2012-09-21 12:45:00,93.72,93.75,93.71,93.74,18500.0,66.6544,66.6758,66.6473,66.6686,18500.0
2012-09-21 12:50:00,93.73,93.73,93.68,93.68,33000.0,66.6615,66.6615,66.626,66.626,33000.0
2012-09-21 12:55:00,93.69,93.69,93.65,93.66,15900.0,66.6331,66.6331,66.6046,66.6118,15900.0
2012-09-21 13:00:00,93.66,93.66,93.62,93.64,35700.0,66.6118,66.6118,66.5833,66.5975,35700.0
2012-09-21 13:05:00,93.63,93.68,93.63,93.67,25300.0,66.5904,66.626,66.5904,66.6189,25300.0
2012-09-21 13:10:00,93.66,93.69,93.64,93.67,41600.0,66.6118,66.6331,66.5975,66.6189,41600.0
2012-09-21 13:15:00,93.67,93.71,93.67,93.7,26400.0,66.6189,66.6473,66.6189,66.6402,26400.0
2012-09-21 13:20:00,93.7,93.7,93.68,93.68,16700.0,66.6402,66.6402,66.626,66.626,16700.0
2012-09-21 13:25:00,93.68,93.69,93.65,93.65,15900.0,66.626,66.6331,66.6046,66.6046,15900.0
2012-09-21 13:30:00,93.65,93.72,93.65,93.69,35800.0,66.6046,66.6544,66.6046,66.6331,35800.0
2012-09-21 13:35:00,93.7,93.79,93.69,93.77,55800.0,66.6402,66.7042,66.6331,66.69,55800.0
2012-09-21 13:40:00,93.78,93.78,93.74,93.76,32900.0,66.6971,66.6971,66.6686,66.6829,32900.0
2012-09-21 13:45:00,93.76,93.79,93.74,93.77,36800.0,66.6829,66.7042,66.6686,66.69,36800.0
2012-09-21 13:50:00,93.77,93.8,93.77,93.79,21100.0,66.69,66.7113,66.69,66.7042,21100.0
2012-09-21 13:55:00,93.78,93.79,93.78,93.78,29800.0,66.6971,66.7042,66.6971,66.6971,29800.0
2012-09-21 14:00:00,93.79,93.8,93.78,93.8,23200.0,66.7042,66.7113,66.6971,66.7113,23200.0
2012-09-21 14:05:00,93.8,93.8,93.79,93.79,30100.0,66.7113,66.7113,66.7042,66.7042,30100.0
2012-09-21 14:10:00,93.8,93.82,93.79,93.8,63300.0,66.7113,66.7255,66.7042,66.7113,63300.0
2012-09-21 14:15:00,93.8,93.82,93.79,93.81,29700.0,66.7113,66.7255,66.7042,66.7184,29700.0
2012-09-21 14:20:00,93.81,93.82,93.8,93.82,41400.0,66.7184,66.7255,66.7113,66.7255,41400.0
2012-09-21 14:25:00,93.81,93.85,93.81,93.85,24800.0,66.7184,66.7469,66.7184,66.7469,24800.0
2012-09-21 14:30:00,93.84,93.86,93.83,93.84,44200.0,66.7398,66.754,66.7327,66.7398,44200.0
2012-09-21 14:35:00,93.85,93.85,93.79,93.84,63400.0,66.7469,66.7469,66.7042,66.7398,63400.0
2012-09-21 14:40:00,93.84,93.87,93.83,93.84,38000.0,66.7398,66.7611,66.7327,66.7398,38000.0
2012-09-21 14:45:00,93.84,93.85,93.8,93.83,54100.0,66.7398,66.7469,66.7113,66.7327,54100.0
2012-09-21 14:50:00,93.83,93.83,93.82,93.83,28100.0,66.7327,66.7327,66.7255,66.7327,28100.0
2012-09-21 14:55:00,93.83,93.85,93.82,93.83,38900.0,66.7327,66.7469,66.7255,66.7327,38900.0
2012-09-21 15:00:00,93.83,93.83,93.8,93.83,36700.0,66.7327,66.7327,66.7113,66.7327,36700.0
2012-09-21 15:05:00,93.83,93.83,93.82,93.83,25900.0,66.7327,66.7327,66.7255,66.7327,25900.0
2012-09-21 15:10:00,93.83,93.89,93.82,93.89,50300.0,66.7327,66.7753,66.7255,66.7753,50300.0
2012-09-21 15:15:00,93.89,93.9,93.84,93.87,41600.0,66.7753,66.7824,66.7398,66.7611,41600.0
2012-09-21 15:20:00,93.87,93.91,93.87,93.91,51700.0,66.7611,66.7896,66.7611,66.7896,51700.0
2012-09-21 15:25:00,93.9,93.91,93.89,93.9,47800.0,66.7824,66.7896,66.7753,66.7824,47800.0
2012-09-21 15:30:00,93.89,93.91,93.82,93.83,95300.0,66.7753,66.7896,66.7255,66.7327,95300.0
2012-09-21 15:35:00,93.83,93.83,93.75,93.76,82300.0,66.7327,66.7327,66.6758,66.6829,82300.0
2012-09-21 15:40:00,93.75,93.78,93.75,93.75,87900.0,66.6758,66.6971,66.6758,66.6758,87900.0
2012-09-21 15:45:00,93.75,93.76,93.7,93.71,142700.0,66.6758,66.6829,66.6402,66.6473,142700.0
2012-09-21 15:50:00,93.7,93.71,93.63,93.63,158900.0,66.6402,66.6473,66.5904,66.5904,158900.0
2012-09-21 15:55:00,93.64,93.7,93.62,93.67,249500.0,66.5975,66.6402,66.5833,66.6189,249500.0
2012-09-24 09:30:00,93.33,93.5,93.16,93.42,222000.0,66.3771,66.498,66.2561,66.4411,222000.0
2012-09-24 09:35:00,93.4,93.47,93.29,93.31,36400.0,66.4268,66.4766,66.3486,66.3628,36400.0
2012-09-24 09:40:00,93.31,93.35,93.3,93.32,50600.0,66.3628,66.3913,66.3557,66.3699,50600.0
2012-09-24 09:45:00,93.31,93.41,93.26,93.32,76200.0,66.3628,66.434,66.3273,66.3699,76200.0
2012-09-24 09:50:00,93.33,93.38,93.28,93.36,53700.0,66.3771,66.4126,66.3415,66.3984,53700.0
2012-09-24 09:55:00,93.37,93.46,93.36,93.38,36300.0,66.4055,66.4695,66.3984,66.4126,36300.0
2012-09-24 10:00:00,93.39,93.43,93.36,93.39,59300.0,66.4197,66.4482,66.3984,66.4197,59300.0
2012-09-24 10:05:00,93.39,93.43,93.36,93.38,34000.0,66.4197,66.4482,66.3984,66.4126,34000.0
2012-09-24 10:10:00,93.38,93.42,93.37,93.37,24500.0,66.4126,66.4411,66.4055,66.4055,24500.0
2012-09-24 10:15:00,93.39,93.41,93.34,93.36,47000.0,66.4197,66.434,66.3842,66.3984,47000.0
2012-09-24 10:20:00,93.37,93.49,93.35,93.48,48500.0,66.4055,66.4908,66.3913,66.4837,48500.0
2012-09-24 10:25:00,93.49,93.56,93.45,93.53,79100.0,66.4908,66.5406,66.4624,66.5193,79100.0
2012-09-24 10:30:00,93.54,93.65,93.53,93.57,65900.0,66.5264,66.6046,66.5193,66.5477,65900.0
2012-09-24 10:35:00,93.57,93.63,93.52,93.61,64800.0,66.5477,66.5904,66.5122,66.5762,64800.0
2012-09-24 10:40:00,93.62,93.65,93.55,93.57,25300.0,66.5833,66.6046,66.5335,66.5477,25300.0
2012-09-24 10:45:00,93.57,93.59,93.51,93.54,37400.0,66.5477,66.562,66.5051,66.5264,37400.0
2012-09-24 10:50:00,93.53,93.65,93.53,93.64,52900.0,66.5193,66.6046,66.5193,66.5975,52900.0
2012-09-24 10:55:00,93.63,93.67,93.57,93.59,70300.0,66.5904,66.6189,66.5477,66.562,70300.0
2012-09-24 11:00:00,93.58,93.63,93.53,93.59,68600.0,66.5549,66.5904,66.5193,66.562,68600.0
2012-09-24 11:05:00,93.58,93.63,93.53,93.58,29300.0,66.5549,66.5904,66.5193,66.5549,29300.0
2012-09-24 11:10:00,93.57,93.58,93.52,93.52,28200.0,66.5477,66.5549,66.5122,66.5122,28200.0
2012-09-24 11:15:00,93.52,93.57,93.5,93.56,40300.0,66.5122,66.5477,66.498,66.5406,40300.0
2012-09-24 11:20:00,93.55,93.57,93.53,93.55,32500.0,66.5335,66.5477,66.5193,66.5335,32500.0
2012-09-24 11:25:00,93.57,93.6,93.54,93.56,25000.0,66.5477,66.5691,66.5264,66.5406,25000.0
2012-09-24 11:30:00,93.57,93.58,93.54,93.55,10500.0,66.5477,66.5549,66.5264,66.5335,10500.0
2012-09-24 11:35:00,93.56,93.6,93.56,93.59,25300.0,66.5406,66.5691,66.5406,66.562,25300.0
2012-09-24 11:40:00,93.59,93.65,93.57,93.65,27400.0,66.562,66.6046,66.5477,66.6046,27400.0
2012-09-24 11:45:00,93.64,93.7,93.63,93.7,24200.0,66.5975,66.6402,66.5904,66.6402,24200.0
2012-09-24 11:50:00,93.7,93.75,93.7,93.74,20100.0,66.6402,66.6758,66.6402,66.6686,20100.0
2012-09-24 11:55:00,93.75,93.75,93.73,93.73,16800.0,66.6758,66.6758,66.6615,66.6615,16800.0
2012-09-24 12:00:00,93.73,93.73,93.7,93.7,33700.0,66.6615,66.6615,66.6402,66.6402,33700.0
2012-09-24 12:05:00,93.7,93.73,93.69,93.7,20900.0,66.6402,66.6615,66.6331,66.6402,20900.0
2012-09-24 12:10:00,93.7,93.72,93.66,93.66,16300.0,66.6402,66.6544,66.6118,66.6118,16300.0
2012-09-24 12:15:00,93.66,93.72,93.65,93.72,21500.0,66.6118,66.6544,66.6046,66.6544,21500.0
2012-09-24 12:20:00,93.72,93.74,93.69,93.69,21700.0,66.6544,66.6686,66.6331,66.6331,21700.0
2012-09-24 12:25:00,93.7,93.72,93.66,93.67,19500.0,66.6402,66.6544,66.6118,66.6189,19500.0
2012-09-24 12:30:00,93.67,93.68,93.64,93.68,20900.0,66.6189,66.626,66.5975,66.626,20900.0
2012-09-24 12:35:00,93.67,93.7,93.62,93.65,19000.0,66.6189,66.6402,66.5833,66.6046,19000.0
2012-09-24 12:40:00,93.65,93.66,93.63,93.63,15300.0,66.6046,66.6118,66.5904,66.5904,15300.0
2012-09-24 12:45:00,93.63,93.67,93.63,93.67,11000.0,66.5904,66.6189,66.5904,66.6189,11000.0
2012-09-24 12:50:00,93.66,93.66,93.63,93.64,14000.0,66.6118,66.6118,66.5904,66.5975,14000.0
2012-09-24 12:55:00,93.63,93.66,93.6,93.65,22500.0,66.5904,66.6118,66.5691,66.6046,22500.0
2012-09-24 13:00:00,93.66,93.72,93.65,93.71,15100.0,66.6118,66.6544,66.6046,66.6473,15100.0
2012-09-24 13:05:00,93.72,93.73,93.7,93.72,12500.0,66.6544,66.6615,66.6402,66.6544,12500.0
2012-09-24 13:10:00,93.72,93.74,93.71,93.72,20100.0,66.6544,66.6686,66.6473,66.6544,20100.0
2012-09-24 13:15:00,93.72,93.75,93.7,93.75,16800.0,66.6544,66.6758,66.6402,66.6758,16800.0
2012-09-24 13:20:00,93.75,93.76,93.69,93.72,26600.0,66.6758,66.6829,66.6331,66.6544,26600.0
2012-09-24 13:25:00,93.73,93.77,93.73,93.75,22900.0,66.6615,66.69,66.6615,66.6758,22900.0
2012-09-24 13:30:00,93.75,93.77,93.73,93.75,20300.0,66.6758,66.69,66.6615,66.6758,20300.0
2012-09-24 13:35:00,93.74,93.77,93.72,93.73,16700.0,66.6686,66.69,66.6544,66.6615,16700.0
2012-09-24 13:40:00,93.74,93.74,93.67,93.67,15800.0,66.6686,66.6686,66.6189,66.6189,15800.0
2012-09-24 13:45:00,93.67,93.71,93.65,93.7,32900.0,66.6189,66.6473,66.6046,66.6402,32900.0
2012-09-24 13:50:00,93.7,93.75,93.69,93.74,21000.0,66.6402,66.6758,66.6331,66.6686,21000.0
2012-09-24 13:55:00,93.75,93.76,93.73,93.74,22200.0,66.6758,66.6829,66.6615,66.6686,22200.0
2012-09-24 14:00:00,93.74,93.76,93.72,93.72,20200.0,66.6686,66.6829,66.6544,66.6544,20200.0
2012-09-24 14:05:00,93.72,93.75,93.71,93.74,19400.0,66.6544,66.6758,66.6473,66.6686,19400.0
2012-09-24 14:10:00,93.75,93.77,93.73,93.74,10900.0,66.6758,66.69,66.6615,66.6686,10900.0
2012-09-24 14:15:00,93.74,93.79,93.74,93.78,17100.0,66.6686,66.7042,66.6686,66.6971,17100.0
2012-09-24 14:20:00,93.79,93.79,93.75,93.77,17000.0,66.7042,66.7042,66.6758,66.69,17000.0
2012-09-24 14:25:00,93.77,93.81,93.75,93.8,40500.0,66.69,66.7184,66.6758,66.7113,40500.0
2012-09-24 14:30:00,93.8,93.83,93.8,93.81,30000.0,66.7113,66.7327,66.7113,66.7184,30000.0
2012-09-24 14:35:00,93.81,93.87,93.81,93.83,29900.0,66.7184,66.7611,66.7184,66.7327,29900.0
2012-09-24 14:40:00,93.83,93.87,93.81,93.87,22200.0,66.7327,66.7611,66.7184,66.7611,22200.0
2012-09-24 14:45:00,93.88,93.88,93.85,93.85,22800.0,66.7682,66.7682,66.7469,66.7469,22800.0
2012-09-24 14:50:00,93.86,93.92,93.85,93.92,40700.0,66.754,66.7967,66.7469,66.7967,40700.0
2012-09-24 14:55:00,93.92,93.92,93.87,93.88,34000.0,66.7967,66.7967,66.7611,66.7682,34000.0
2012-09-24 15:00:00,93.88,93.89,93.82,93.82,27300.0,66.7682,66.7753,66.7255,66.7255,27300.0
2012-09-24 15:05:00,93.83,93.87,93.83,93.84,32800.0,66.7327,66.7611,66.7327,66.7398,32800.0
2012-09-24 15:10:00,93.83,93.87,93.81,93.87,64900.0,66.7327,66.7611,66.7184,66.7611,64900.0
2012-09-24 15:15:00,93.87,93.88,93.82,93.88,23500.0,66.7611,66.7682,66.7255,66.7682,23500.0
2012-09-24 15:20:00,93.88,93.88,93.85,93.86,21100.0,66.7682,66.7682,66.7469,66.754,21100.0
2012-09-24 15:25:00,93.87,93.91,93.86,93.89,38700.0,66.7611,66.7896,66.754,66.7753,38700.0
2012-09-24 15:30:00,93.88,93.89,93.82,93.87,63400.0,66.7682,66.7753,66.7255,66.7611,63400.0
2012-09-24 15:35:00,93.86,93.87,93.82,93.85,43200.0,66.754,66.7611,66.7255,66.7469,43200.0
2012-09-24 15:40:00,93.86,93.87,93.81,93.83,66700.0,66.754,66.7611,66.7184,66.7327,66700.0
2012-09-24 15:45:00,93.83,93.86,93.8,93.82,54200.0,66.7327,66.754,66.7113,66.7255,54200.0
2012-09-24 15:50:00,93.81,93.81,93.73,93.75,95200.0,66.7184,66.7184,66.6615,66.6758,95200.0
2012-09-24 15:55:00,93.75,93.78,93.72,93.73,163500.0,66.6758,66.6971,66.6544,66.6615,163500.0
2012-09-25 09:30:00,93.91,94.0,93.8,93.84,152300.0,66.7896,66.8536,66.7113,66.7398,152300.0
2012-09-25 09:35:00,93.82,93.96,93.82,93.92,65900.0,66.7255,66.8251,66.7255,66.7967,65900.0
2012-09-25 09:40:00,93.93,93.97,93.79,93.81,46600.0,66.8038,66.8322,66.7042,66.7184,46600.0
2012-09-25 09:45:00,93.81,93.85,93.75,93.84,52200.0,66.7184,66.7469,66.6758,66.7398,52200.0
2012-09-25 09:50:00,93.84,93.85,93.74,93.8,44900.0,66.7398,66.7469,66.6686,66.7113,44900.0
2012-09-25 09:55:00,93.8,93.86,93.76,93.83,37200.0,66.7113,66.754,66.6829,66.7327,37200.0
2012-09-25 10:00:00,93.83,93.89,93.79,93.83,73100.0,66.7327,66.7753,66.7042,66.7327,73100.0
2012-09-25 10:05:00,93.83,93.93,93.83,93.93,40900.0,66.7327,66.8038,66.7327,66.8038,40900.0
2012-09-25 10:10:00,93.92,93.95,93.86,93.88,42400.0,66.7967,66.818,66.754,66.7682,42400.0
2012-09-25 10:15:00,93.87,93.93,93.85,93.86,43500.0,66.7611,66.8038,66.7469,66.754,43500.0
2012-09-25 10:20:00,93.86,93.94,93.86,93.92,48800.0,66.754,66.8109,66.754,66.7967,48800.0
2012-09-25 10:25:00,93.92,93.94,93.85,93.88,40700.0,66.7967,66.8109,66.7469,66.7682,40700.0
2012-09-25 10:30:00,93.88,93.89,93.81,93.81,35800.0,66.7682,66.7753,66.7184,66.7184,35800.0
2012-09-25 10:35:00,93.81,93.82,93.79,93.79,25400.0,66.7184,66.7255,66.7042,66.7042,25400.0
2012-09-25 10:40:00,93.8,93.83,93.78,93.81,49600.0,66.7113,66.7327,66.6971,66.7184,49600.0
2012-09-25 10:45:00,93.81,93.89,93.81,93.83,40600.0,66.7184,66.7753,66.7184,66.7327,40600.0
2012-09-25 10:50:00,93.84,93.88,93.8,93.83,32400.0,66.7398,66.7682,66.7113,66.7327,32400.0
2012-09-25 10:55:00,93.82,93.85,93.78,93.83,38400.0,66.7255,66.7469,66.6971,66.7327,38400.0
2012-09-25 11:00:00,93.82,93.9,93.82,93.87,33900.0,66.7255,66.7824,66.7255,66.7611,33900.0
2012-09-25 11:05:00,93.87,93.89,93.84,93.84,30400.0,66.7611,66.7753,66.7398,66.7398,30400.0
2012-09-25 11:10:00,93.84,93.87,93.83,93.87,36500.0,66.7398,66.7611,66.7327,66.7611,36500.0
2012-09-25 11:15:00,93.87,93.89,93.85,93.88,22300.0,66.7611,66.7753,66.7469,66.7682,22300.0
2012-09-25 11:20:00,93.89,93.9,93.83,93.86,34700.0,66.7753,66.7824,66.7327,66.754,34700.0
2012-09-25 11:25:00,93.87,93.9,93.86,93.86,20200.0,66.7611,66.7824,66.754,66.754,20200.0
2012-09-25 11:30:00,93.86,93.87,93.78,93.8,36100.0,66.754,66.7611,66.6971,66.7113,36100.0
2012-09-25 11:35:00,93.79,93.89,93.79,93.89,43600.0,66.7042,66.7753,66.7042,66.7753,43600.0
2012-09-25 11:40:00,93.89,93.91,93.88,93.88,31000.0,66.7753,66.7896,66.7682,66.7682,31000.0
2012-09-25 11:45:00,93.87,93.92,93.85,93.89,26700.0,66.7611,66.7967,66.7469,66.7753,26700.0
2012-09-25 11:50:00,93.89,93.91,93.87,93.9,14000.0,66.7753,66.7896,66.7611,66.7824,14000.0
2012-09-25 11:55:00,93.89,93.91,93.88,93.89,21200.0,66.7753,66.7896,66.7682,66.7753,21200.0
2012-09-25 12:00:00,93.89,93.91,93.83,93.83,35100.0,66.7753,66.7896,66.7327,66.7327,35100.0
2012-09-25 12:05:00,93.85,93.86,93.8,93.8,19900.0,66.7469,66.754,66.7113,66.7113,19900.0
2012-09-25 12:10:00,93.81,93.82,93.8,93.8,13100.0,66.7184,66.7255,66.7113,66.7113,13100.0
2012-09-25 12:15:00,93.81,93.81,93.63,93.65,102300.0,66.7184,66.7184,66.5904,66.6046,102300.0
2012-09-25 12:20:00,93.65,93.71,93.64,93.7,31400.0,66.6046,66.6473,66.5975,66.6402,31400.0
2012-09-25 12:25:00,93.7,93.73,93.7,93.72,25900.0,66.6402,66.6615,66.6402,66.6544,25900.0
2012-09-25 12:30:00,93.72,93.72,93.7,93.7,23500.0,66.6544,66.6544,66.6402,66.6402,23500.0
2012-09-25 12:35:00,93.7,93.71,93.57,93.57,54400.0,66.6402,66.6473,66.5477,66.5477,54400.0
2012-09-25 12:40:00,93.57,93.59,93.46,93.49,61200.0,66.5477,66.562,66.4695,66.4908,61200.0
2012-09-25 12:45:00,93.5,93.56,93.49,93.54,18900.0,66.498,66.5406,66.4908,66.5264,18900.0
2012-09-25 12:50:00,93.54,93.54,93.45,93.46,37000.0,66.5264,66.5264,66.4624,66.4695,37000.0
2012-09-25 12:55:00,93.45,93.45,93.4,93.4,47200.0,66.4624,66.4624,66.4268,66.4268,47200.0
2012-09-25 13:00:00,93.41,93.42,93.39,93.42,34100.0,66.434,66.4411,66.4197,66.4411,34100.0
2012-09-25 13:05:00,93.42,93.47,93.41,93.43,27700.0,66.4411,66.4766,66.434,66.4482,27700.0
2012-09-25 13:10:00,93.42,93.44,93.41,93.41,24500.0,66.4411,66.4553,66.434,66.434,24500.0
2012-09-25 13:15:00,93.42,93.42,93.37,93.37,27000.0,66.4411,66.4411,66.4055,66.4055,27000.0
2012-09-25 13:20:00,93.37,93.41,93.35,93.41,29000.0,66.4055,66.434,66.3913,66.434,29000.0
2012-09-25 13:25:00,93.41,93.46,93.4,93.45,18400.0,66.434,66.4695,66.4268,66.4624,18400.0
2012-09-25 13:30:00,93.44,93.47,93.39,93.46,29600.0,66.4553,66.4766,66.4197,66.4695,29600.0
2012-09-25 13:35:00,93.47,93.47,93.37,93.37,38300.0,66.4766,66.4766,66.4055,66.4055,38300.0
2012-09-25 13:40:00,93.36,93.38,93.32,93.34,57800.0,66.3984,66.4126,66.3699,66.3842,57800.0
2012-09-25 13:45:00,93.34,93.36,93.3,93.3,36100.0,66.3842,66.3984,66.3557,66.3557,36100.0
2012-09-25 13:50:00,93.31,93.34,93.24,93.24,67100.0,66.3628,66.3842,66.313,66.313,67100.0
2012-09-25 13:55:00,93.25,93.3,93.25,93.3,50100.0,66.3202,66.3557,66.3202,66.3557,50100.0
2012-09-25 14:00:00,93.31,93.32,93.27,93.28,49900.0,66.3628,66.3699,66.3344,66.3415,49900.0
2012-09-25 14:05:00,93.28,93.28,93.24,93.26,63800.0,66.3415,66.3415,66.313,66.3273,63800.0
2012-09-25 14:10:00,93.26,93.29,93.22,93.29,82000.0,66.3273,66.3486,66.2988,66.3486,82000.0
2012-09-25 14:15:00,93.29,93.3,93.2,93.23,65900.0,66.3486,66.3557,66.2846,66.3059,65900.0
2012-09-25 14:20:00,93.23,93.24,93.17,93.24,59700.0,66.3059,66.313,66.2633,66.313,59700.0
2012-09-25 14:25:00,93.24,93.25,93.17,93.23,48200.0,66.313,66.3202,66.2633,66.3059,48200.0
2012-09-25 14:30:00,93.23,93.26,93.22,93.26,36700.0,66.3059,66.3273,66.2988,66.3273,36700.0
2012-09-25 14:35:00,93.25,93.26,93.23,93.25,26700.0,66.3202,66.3273,66.3059,66.3202,26700.0
2012-09-25 14:40:00,93.25,93.26,93.25,93.25,30100.0,66.3202,66.3273,66.3202,66.3202,30100.0
2012-09-25 14:45:00,93.26,93.26,93.17,93.18,62800.0,66.3273,66.3273,66.2633,66.2704,62800.0
2012-09-25 14:50:00,93.18,93.2,93.13,93.15,69800.0,66.2704,66.2846,66.2348,66.249,69800.0
2012-09-25 14:55:00,93.14,93.15,93.04,93.04,78300.0,66.2419,66.249,66.1708,66.1708,78300.0
2012-09-25 15:00:00,93.06,93.11,93.04,93.11,50900.0,66.185,66.2206,66.1708,66.2206,50900.0
2012-09-25 15:05:00,93.1,93.11,92.97,92.97,77300.0,66.2135,66.2206,66.121,66.121,77300.0
2012-09-25 15:10:00,92.97,92.98,92.82,92.95,100900.0,66.121,66.1281,66.0143,66.1068,100900.0
2012-09-25 15:15:00,92.95,92.96,92.88,92.94,53900.0,66.1068,66.1139,66.057,66.0997,53900.0
2012-09-25 15:20:00,92.95,93.05,92.94,93.02,59700.0,66.1068,66.1779,66.0997,66.1566,59700.0
2012-09-25 15:25:00,93.02,93.02,92.97,93.01,51400.0,66.1566,66.1566,66.121,66.1495,51400.0
2012-09-25 15:30:00,93.0,93.03,92.97,93.03,66500.0,66.1424,66.1637,66.121,66.1637,66500.0
2012-09-25 15:35:00,93.02,93.03,92.93,92.93,99400.0,66.1566,66.1637,66.0926,66.0926,99400.0
2012-09-25 15:40:00,92.93,92.98,92.91,92.94,79400.0,66.0926,66.1281,66.0783,66.0997,79400.0
2012-09-25 15:45:00,92.94,92.98,92.9,92.91,131800.0,66.0997,66.1281,66.0712,66.0783,131800.0
2012-09-25 15:50:00,92.92,92.93,92.87,92.92,109000.0,66.0855,66.0926,66.0499,66.0855,109000.0
2012-09-25 15:55:00,92.92,92.92,92.84,92.87,288400.0,66.0855,66.0855,66.0286,66.0499,288400.0
2012-09-26 09:30:00,92.89,93.22,92.88,93.17,204400.0,66.0641,66.2988,66.057,66.2633,204400.0
2012-09-26 09:35:00,93.19,93.19,92.99,92.99,123600.0,66.2775,66.2775,66.1352,66.1352,123600.0
2012-09-26 09:40:00,93.0,93.02,92.95,93.01,131400.0,66.1424,66.1566,66.1068,66.1495,131400.0
2012-09-26 09:45:00,93.01,93.02,92.95,92.97,83100.0,66.1495,66.1566,66.1068,66.121,83100.0
2012-09-26 09:50:00,92.96,93.0,92.95,92.98,95700.0,66.1139,66.1424,66.1068,66.1281,95700.0
2012-09-26 09:55:00,92.99,93.03,92.98,93.01,56800.0,66.1352,66.1637,66.1281,66.1495,56800.0
2012-09-26 10:00:00,93.0,93.06,92.99,93.05,73800.0,66.1424,66.185,66.1352,66.1779,73800.0
2012-09-26 10:05:00,93.06,93.06,92.97,92.99,100400.0,66.185,66.185,66.121,66.1352,100400.0
2012-09-26 10:10:00,93.0,93.15,92.99,93.15,71700.0,66.1424,66.249,66.1352,66.249,71700.0
2012-09-26 10:15:00,93.14,93.22,93.13,93.22,59600.0,66.2419,66.2988,66.2348,66.2988,59600.0
2012-09-26 10:20:00,93.22,93.23,93.08,93.08,54000.0,66.2988,66.3059,66.1993,66.1993,54000.0
2012-09-26 10:25:00,93.09,93.09,93.06,93.07,64500.0,66.2064,66.2064,66.185,66.1921,64500.0
2012-09-26 10:30:00,93.07,93.14,93.05,93.07,62200.0,66.1921,66.2419,66.1779,66.1921,62200.0
2012-09-26 10:35:00,93.06,93.06,92.96,92.98,57600.0,66.185,66.185,66.1139,66.1281,57600.0
2012-09-26 10:40:00,92.98,93.02,92.95,93.0,49800.0,66.1281,66.1566,66.1068,66.1424,49800.0
2012-09-26 10:45:00,92.99,93.08,92.97,93.06,46200.0,66.1352,66.1993,66.121,66.185,46200.0
2012-09-26 10:50:00,93.06,93.07,92.97,92.97,45700.0,66.185,66.1921,66.121,66.121,45700.0
2012-09-26 10:55:00,92.98,93.02,92.95,93.02,69500.0,66.1281,66.1566,66.1068,66.1566,69500.0
2012-09-26 11:00:00,93.02,93.09,93.0,93.09,87500.0,66.1566,66.2064,66.1424,66.2064,87500.0
2012-09-26 11:05:00,93.09,93.14,93.08,93.14,56200.0,66.2064,66.2419,66.1993,66.2419,56200.0
2012-09-26 11:10:00,93.14,93.18,93.12,93.18,46600.0,66.2419,66.2704,66.2277,66.2704,46600.0
2012-09-26 11:15:00,93.18,93.29,93.17,93.26,71700.0,66.2704,66.3486,66.2633,66.3273,71700.0
2012-09-26 11:20:00,93.26,93.3,93.25,93.28,81000.0,66.3273,66.3557,66.3202,66.3415,81000.0
2012-09-26 11:25:00,93.27,93.29,93.21,93.22,37800.0,66.3344,66.3486,66.2917,66.2988,37800.0
2012-09-26 11:30:00,93.23,93.25,93.2,93.2,66600.0,66.3059,66.3202,66.2846,66.2846,66600.0
2012-09-26 11:35:00,93.2,93.23,93.19,93.2,31900.0,66.2846,66.3059,66.2775,66.2846,31900.0
2012-09-26 11:40:00,93.2,93.25,93.18,93.25,24700.0,66.2846,66.3202,66.2704,66.3202,24700.0
2012-09-26 11:45:00,93.25,93.27,93.24,93.27,59000.0,66.3202,66.3344,66.313,66.3344,59000.0
2012-09-26 11:50:00,93.27,93.28,93.25,93.28,52400.0,66.3344,66.3415,66.3202,66.3415,52400.0
2012-09-26 11:55:00,93.29,93.33,93.28,93.33,23200.0,66.3486,66.3771,66.3415,66.3771,23200.0
2012-09-26 12:00:00,93.33,93.35,93.29,93.32,58600.0,66.3771,66.3913,66.3486,66.3699,58600.0
2012-09-26 12:05:00,93.32,93.34,93.29,93.3,34700.0,66.3699,66.3842,66.3486,66.3557,34700.0
2012-09-26 12:10:00,93.3,93.35,93.27,93.29,36200.0,66.3557,66.3913,66.3344,66.3486,36200.0
2012-09-26 12:15:00,93.29,93.31,93.24,93.25,39200.0,66.3486,66.3628,66.313,66.3202,39200.0
2012-09-26 12:20:00,93.25,93.25,93.17,93.17,42000.0,66.3202,66.3202,66.2633,66.2633,42000.0
2012-09-26 12:25:00,93.18,93.19,93.08,93.08,37300.0,66.2704,66.2775,66.1993,66.1993,37300.0
2012-09-26 12:30:00,93.09,93.17,93.08,93.14,38100.0,66.2064,66.2633,66.1993,66.2419,38100.0
2012-09-26 12:35:00,93.14,93.15,93.09,93.1,18900.0,66.2419,66.249,66.2064,66.2135,18900.0
2012-09-26 12:40:00,93.09,93.16,93.09,93.16,31000.0,66.2064,66.2561,66.2064,66.2561,31000.0
2012-09-26 12:45:00,93.16,93.17,93.13,93.16,18800.0,66.2561,66.2633,66.2348,66.2561,18800.0
2012-09-26 12:50:00,93.15,93.16,93.11,93.15,23000.0,66.249,66.2561,66.2206,66.249,23000.0
2012-09-26 12:55:00,93.15,93.23,93.13,93.23,43300.0,66.249,66.3059,66.2348,66.3059,43300.0
2012-09-26 13:00:00,93.24,93.24,93.17,93.17,23700.0,66.313,66.313,66.2633,66.2633,23700.0
2012-09-26 13:05:00,93.17,93.23,93.16,93.2,32400.0,66.2633,66.3059,66.2561,66.2846,32400.0
2012-09-26 13:10:00,93.2,93.21,93.2,93.21,12200.0,66.2846,66.2917,66.2846,66.2917,12200.0
2012-09-26 13:15:00,93.2,93.21,93.17,93.17,51500.0,66.2846,66.2917,66.2633,66.2633,51500.0
2012-09-26 13:20:00,93.18,93.22,93.17,93.21,26200.0,66.2704,66.2988,66.2633,66.2917,26200.0
2012-09-26 13:25:00,93.21,93.24,93.2,93.22,32600.0,66.2917,66.313,66.2846,66.2988,32600.0
2012-09-26 13:30:00,93.23,93.23,93.19,93.23,28800.0,66.3059,66.3059,66.2775,66.3059,28800.0
2012-09-26 13:35:00,93.22,93.23,93.19,93.2,25600.0,66.2988,66.3059,66.2775,66.2846,25600.0
2012-09-26 13:40:00,93.19,93.25,93.19,93.23,25800.0,66.2775,66.3202,66.2775,66.3059,25800.0
2012-09-26 13:45:00,93.23,93.23,93.14,93.14,41000.0,66.3059,66.3059,66.2419,66.2419,41000.0
2012-09-26 13:50:00,93.14,93.14,93.11,93.12,31600.0,66.2419,66.2419,66.2206,66.2277,31600.0
2012-09-26 13:55:00,93.12,93.12,93.08,93.09,73100.0,66.2277,66.2277,66.1993,66.2064,73100.0
2012-09-26 14:00:00,93.09,93.18,93.09,93.16,38800.0,66.2064,66.2704,66.2064,66.2561,38800.0
2012-09-26 14:05:00,93.17,93.17,93.14,93.15,35900.0,66.2633,66.2633,66.2419,66.249,35900.0
2012-09-26 14:10:00,93.15,93.16,93.12,93.15,25400.0,66.249,66.2561,66.2277,66.249,25400.0
2012-09-26 14:15:00,93.15,93.15,93.13,93.14,28900.0,66.249,66.249,66.2348,66.2419,28900.0
2012-09-26 14:20:00,93.14,93.16,93.13,93.16,24000.0,66.2419,66.2561,66.2348,66.2561,24000.0
2012-09-26 14:25:00,93.16,93.21,93.14,93.15,27400.0,66.2561,66.2917,66.2419,66.249,27400.0
2012-09-26 14:30:00,93.13,93.16,93.09,93.16,27500.0,66.2348,66.2561,66.2064,66.2561,27500.0
2012-09-26 14:35:00,93.15,93.16,93.14,93.15,16300.0,66.249,66.2561,66.2419,66.249,16300.0
2012-09-26 14:40:00,93.14,93.2,93.14,93.2,22000.0,66.2419,66.2846,66.2419,66.2846,22000.0
2012-09-26 14:45:00,93.21,93.24,93.19,93.24,24900.0,66.2917,66.313,66.2775,66.313,24900.0
2012-09-26 14:50:00,93.23,93.24,93.2,93.22,23300.0,66.3059,66.313,66.2846,66.2988,23300.0
2012-09-26 14:55:00,93.22,93.24,93.17,93.22,28600.0,66.2988,66.313,66.2633,66.2988,28600.0
2012-09-26 15:00:00,93.21,93.22,93.17,93.18,33800.0,66.2917,66.2988,66.2633,66.2704,33800.0
2012-09-26 15:05:00,93.17,93.19,93.13,93.15,28700.0,66.2633,66.2775,66.2348,66.249,28700.0
2012-09-26 15:10:00,93.15,93.16,93.14,93.14,26800.0,66.249,66.2561,66.2419,66.2419,26800.0
2012-09-26 15:15:00,93.15,93.25,93.14,93.21,70600.0,66.249,66.3202,66.2419,66.2917,70600.0
2012-09-26 15:20:00,93.2,93.22,93.14,93.15,45800.0,66.2846,66.2988,66.2419,66.249,45800.0
2012-09-26 15:25:00,93.16,93.16,93.13,93.14,59300.0,66.2561,66.2561,66.2348,66.2419,59300.0
2012-09-26 15:30:00,93.14,93.16,93.11,93.14,57300.0,66.2419,66.2561,66.2206,66.2419,57300.0
2012-09-26 15:35:00,93.14,93.14,93.1,93.12,61400.0,66.2419,66.2419,66.2135,66.2277,61400.0
2012-09-26 15:40:00,93.12,93.2,93.1,93.2,80700.0,66.2277,66.2846,66.2135,66.2846,80700.0
2012-09-26 15:45:00,93.18,93.19,93.09,93.09,95200.0,66.2704,66.2775,66.2064,66.2064,95200.0
2012-09-26 15:50:00,93.09,93.16,93.08,93.15,67700.0,66.2064,66.2561,66.1993,66.249,67700.0
2012-09-26 15:55:00,93.15,93.2,93.12,93.2,192800.0,66.249,66.2846,66.2277,66.2846,192800.0
2012-09-27 09:30:00,93.38,93.58,93.38,93.43,143600.0,66.4126,66.5549,66.4126,66.4482,143600.0
2012-09-27 09:35:00,93.46,93.6,93.45,93.47,52200.0,66.4695,66.5691,66.4624,66.4766,52200.0
2012-09-27 09:40:00,93.51,93.53,93.41,93.45,29700.0,66.5051,66.5193,66.434,66.4624,29700.0
2012-09-27 09:45:00,93.45,93.46,93.23,93.27,57100.0,66.4624,66.4695,66.3059,66.3344,57100.0
2012-09-27 09:50:00,93.28,93.28,93.17,93.25,61300.0,66.3415,66.3415,66.2633,66.3202,61300.0
2012-09-27 09:55:00,93.24,93.26,93.18,93.21,45400.0,66.313,66.3273,66.2704,66.2917,45400.0
2012-09-27 10:00:00,93.22,93.24,93.19,93.22,53100.0,66.2988,66.313,66.2775,66.2988,53100.0
2012-09-27 10:05:00,93.22,93.28,93.21,93.22,38000.0,66.2988,66.3415,66.2917,66.2988,38000.0
2012-09-27 10:10:00,93.22,93.26,93.2,93.26,33300.0,66.2988,66.3273,66.2846,66.3273,33300.0
2012-09-27 10:15:00,93.27,93.35,93.23,93.34,42000.0,66.3344,66.3913,66.3059,66.3842,42000.0
2012-09-27 10:20:00,93.35,93.35,93.24,93.29,37100.0,66.3913,66.3913,66.313,66.3486,37100.0
2012-09-27 10:25:00,93.29,93.29,93.19,93.21,31800.0,66.3486,66.3486,66.2775,66.2917,31800.0
2012-09-27 10:30:00,93.2,93.28,93.17,93.25,57300.0,66.2846,66.3415,66.2633,66.3202,57300.0
2012-09-27 10:35:00,93.26,93.29,93.18,93.22,86200.0,66.3273,66.3486,66.2704,66.2988,86200.0
2012-09-27 10:40:00,93.21,93.26,93.19,93.19,25300.0,66.2917,66.3273,66.2775,66.2775,25300.0
2012-09-27 10:45:00,93.19,93.22,93.18,93.19,35400.0,66.2775,66.2988,66.2704,66.2775,35400.0
2012-09-27 10:50:00,93.21,93.21,93.13,93.15,53000.0,66.2917,66.2917,66.2348,66.249,53000.0
2012-09-27 10:55:00,93.15,93.27,93.15,93.23,62400.0,66.249,66.3344,66.249,66.3059,62400.0
2012-09-27 11:00:00,93.24,93.3,93.23,93.28,22000.0,66.313,66.3557,66.3059,66.3415,22000.0
2012-09-27 11:05:00,93.26,93.29,93.22,93.22,20000.0,66.3273,66.3486,66.2988,66.2988,20000.0
2012-09-27 11:10:00,93.22,93.29,93.2,93.29,29800.0,66.2988,66.3486,66.2846,66.3486,29800.0
2012-09-27 11:15:00,93.29,93.29,93.22,93.23,21900.0,66.3486,66.3486,66.2988,66.3059,21900.0
2012-09-27 11:20:00,93.24,93.26,93.19,93.2,50700.0,66.313,66.3273,66.2775,66.2846,50700.0
2012-09-27 11:25:00,93.2,93.21,93.13,93.18,64900.0,66.2846,66.2917,66.2348,66.2704,64900.0
2012-09-27 11:30:00,93.18,93.21,93.16,93.16,30900.0,66.2704,66.2917,66.2561,66.2561,30900.0
2012-09-27 11:35:00,93.17,93.2,93.17,93.19,24000.0,66.2633,66.2846,66.2633,66.2775,24000.0
2012-09-27 11:40:00,93.18,93.21,93.18,93.19,22200.0,66.2704,66.2917,66.2704,66.2775,22200.0
2012-09-27 11:45:00,93.19,93.25,93.18,93.24,18800.0,66.2775,66.3202,66.2704,66.313,18800.0
2012-09-27 11:50:00,93.25,93.26,93.23,93.26,13100.0,66.3202,66.3273,66.3059,66.3273,13100.0
2012-09-27 11:55:00,93.24,93.37,93.24,93.36,51200.0,66.313,66.4055,66.313,66.3984,51200.0
2012-09-27 12:00:00,93.36,93.46,93.36,93.43,41400.0,66.3984,66.4695,66.3984,66.4482,41400.0
2012-09-27 12:05:00,93.45,93.49,93.44,93.47,35400.0,66.4624,66.4908,66.4553,66.4766,35400.0
2012-09-27 12:10:00,93.46,93.52,93.46,93.48,27500.0,66.4695,66.5122,66.4695,66.4837,27500.0
2012-09-27 12:15:00,93.49,93.52,93.48,93.5,30300.0,66.4908,66.5122,66.4837,66.498,30300.0
2012-09-27 12:20:00,93.5,93.52,93.5,93.52,15700.0,66.498,66.5122,66.498,66.5122,15700.0
2012-09-27 12:25:00,93.52,93.63,93.52,93.6,44100.0,66.5122,66.5904,66.5122,66.5691,44100.0
2012-09-27 12:30:00,93.61,93.61,93.5,93.54,69300.0,66.5762,66.5762,66.498,66.5264,69300.0
2012-09-27 12:35:00,93.53,93.54,93.47,93.48,18900.0,66.5193,66.5264,66.4766,66.4837,18900.0
2012-09-27 12:40:00,93.48,93.49,93.48,93.48,11300.0,66.4837,66.4908,66.4837,66.4837,11300.0
2012-09-27 12:45:00,93.48,93.49,93.47,93.48,9400.0,66.4837,66.4908,66.4766,66.4837,9400.0
2012-09-27 12:50:00,93.47,93.47,93.45,93.45,27000.0,66.4766,66.4766,66.4624,66.4624,27000.0
2012-09-27 12:55:00,93.46,93.48,93.45,93.46,19400.0,66.4695,66.4837,66.4624,66.4695,19400.0
2012-09-27 13:00:00,93.46,93.5,93.43,93.5,49300.0,66.4695,66.498,66.4482,66.498,49300.0
2012-09-27 13:05:00,93.49,93.52,93.49,93.52,20400.0,66.4908,66.5122,66.4908,66.5122,20400.0
2012-09-27 13:10:00,93.51,93.53,93.5,93.5,8000.0,66.5051,66.5193,66.498,66.498,8000.0
2012-09-27 13:15:00,93.5,93.56,93.5,93.54,26700.0,66.498,66.5406,66.498,66.5264,26700.0
2012-09-27 13:20:00,93.55,93.57,93.54,93.56,9300.0,66.5335,66.5477,66.5264,66.5406,9300.0
2012-09-27 13:25:00,93.56,93.59,93.53,93.55,21500.0,66.5406,66.562,66.5193,66.5335,21500.0
2012-09-27 13:30:00,93.54,93.56,93.52,93.56,17100.0,66.5264,66.5406,66.5122,66.5406,17100.0
2012-09-27 13:35:00,93.57,93.6,93.51,93.57,54800.0,66.5477,66.5691,66.5051,66.5477,54800.0
2012-09-27 13:40:00,93.57,93.61,93.57,93.59,60700.0,66.5477,66.5762,66.5477,66.562,60700.0
2012-09-27 13:45:00,93.59,93.6,93.58,93.6,12800.0,66.562,66.5691,66.5549,66.5691,12800.0
2012-09-27 13:50:00,93.59,93.59,93.54,93.54,27600.0,66.562,66.562,66.5264,66.5264,27600.0
2012-09-27 13:55:00,93.53,93.54,93.49,93.5,49400.0,66.5193,66.5264,66.4908,66.498,49400.0
2012-09-27 14:00:00,93.51,93.52,93.46,93.48,53600.0,66.5051,66.5122,66.4695,66.4837,53600.0
2012-09-27 14:05:00,93.49,93.49,93.42,93.45,51600.0,66.4908,66.4908,66.4411,66.4624,51600.0
2012-09-27 14:10:00,93.45,93.48,93.44,93.48,35600.0,66.4624,66.4837,66.4553,66.4837,35600.0
2012-09-27 14:15:00,93.47,93.48,93.44,93.44,41600.0,66.4766,66.4837,66.4553,66.4553,41600.0
2012-09-27 14:20:00,93.44,93.46,93.42,93.43,72800.0,66.4553,66.4695,66.4411,66.4482,72800.0
2012-09-27 14:25:00,93.44,93.47,93.43,93.45,42600.0,66.4553,66.4766,66.4482,66.4624,42600.0
2012-09-27 14:30:00,93.46,93.48,93.44,93.46,26600.0,66.4695,66.4837,66.4553,66.4695,26600.0
2012-09-27 14:35:00,93.46,93.46,93.42,93.44,61900.0,66.4695,66.4695,66.4411,66.4553,61900.0
2012-09-27 14:40:00,93.44,93.46,93.43,93.46,22700.0,66.4553,66.4695,66.4482,66.4695,22700.0
2012-09-27 14:45:00,93.45,93.46,93.42,93.42,21400.0,66.4624,66.4695,66.4411,66.4411,21400.0
2012-09-27 14:50:00,93.42,93.47,93.35,93.35,40600.0,66.4411,66.4766,66.3913,66.3913,40600.0
2012-09-27 14:55:00,93.36,93.37,93.25,93.26,56700.0,66.3984,66.4055,66.3202,66.3273,56700.0
2012-09-27 15:00:00,93.27,93.27,93.14,93.18,160600.0,66.3344,66.3344,66.2419,66.2704,160600.0
2012-09-27 15:05:00,93.18,93.21,93.17,93.2,78000.0,66.2704,66.2917,66.2633,66.2846,78000.0
2012-09-27 15:10:00,93.19,93.21,93.12,93.17,99300.0,66.2775,66.2917,66.2277,66.2633,99300.0
2012-09-27 15:15:00,93.17,93.23,93.17,93.21,44200.0,66.2633,66.3059,66.2633,66.2917,44200.0
2012-09-27 15:20:00,93.21,93.27,93.2,93.23,42600.0,66.2917,66.3344,66.2846,66.3059,42600.0
2012-09-27 15:25:00,93.24,93.35,93.23,93.35,44500.0,66.313,66.3913,66.3059,66.3913,44500.0
2012-09-27 15:30:00,93.35,93.36,93.33,93.36,37300.0,66.3913,66.3984,66.3771,66.3984,37300.0
2012-09-27 15:35:00,93.36,93.38,93.32,93.34,54200.0,66.3984,66.4126,66.3699,66.3842,54200.0
2012-09-27 15:40:00,93.34,93.39,93.33,93.39,38700.0,66.3842,66.4197,66.3771,66.4197,38700.0
2012-09-27 15:45:00,93.38,93.39,93.28,93.31,79600.0,66.4126,66.4197,66.3415,66.3628,79600.0
2012-09-27 15:50:00,93.3,93.31,93.17,93.21,164000.0,66.3557,66.3628,66.2633,66.2917,164000.0
2012-09-27 15:55:00,93.21,93.28,93.2,93.27,146200.0,66.2917,66.3415,66.2846,66.3344,146200.0
2012-09-28 09:30:00,91.9,92.01,91.05,91.19,827200.0,65.36,65.4383,64.7555,64.8551,827200.0
2012-09-28 09:35:00,91.18,91.21,90.87,90.95,432300.0,64.848,64.8693,64.6275,64.6844,432300.0
2012-09-28 09:40:00,90.95,91.16,90.95,91.01,237800.0,64.6844,64.8337,64.6844,64.7271,237800.0
2012-09-28 09:45:00,91.0,91.01,90.54,90.77,417100.0,64.7199,64.7271,64.3928,64.5564,417100.0
2012-09-28 09:50:00,90.77,90.8,90.59,90.72,247000.0,64.5564,64.5777,64.4283,64.5208,247000.0
2012-09-28 09:55:00,90.7,90.72,90.4,90.51,238800.0,64.5066,64.5208,64.2932,64.3714,238800.0
2012-09-28 10:00:00,90.49,90.8,90.49,90.76,176500.0,64.3572,64.5777,64.3572,64.5492,176500.0
2012-09-28 10:05:00,90.77,90.92,90.76,90.85,146800.0,64.5564,64.663,64.5492,64.6133,146800.0
2012-09-28 10:10:00,90.86,90.92,90.75,90.84,143200.0,64.6204,64.663,64.5421,64.6061,143200.0
2012-09-28 10:15:00,90.85,90.87,90.65,90.75,117900.0,64.6133,64.6275,64.471,64.5421,117900.0
2012-09-28 10:20:00,90.75,90.84,90.71,90.74,80300.0,64.5421,64.6061,64.5137,64.535,80300.0
2012-09-28 10:25:00,90.74,90.83,90.71,90.81,91500.0,64.535,64.599,64.5137,64.5848,91500.0
2012-09-28 10:30:00,90.8,90.94,90.74,90.92,126000.0,64.5777,64.6773,64.535,64.663,126000.0
2012-09-28 10:35:00,90.92,90.94,90.82,90.91,100700.0,64.663,64.6773,64.5919,64.6559,100700.0
2012-09-28 10:40:00,90.91,91.09,90.91,91.05,196200.0,64.6559,64.7839,64.6559,64.7555,196200.0
2012-09-28 10:45:00,91.05,91.1,91.02,91.1,69800.0,64.7555,64.7911,64.7342,64.7911,69800.0
2012-09-28 10:50:00,91.11,91.16,91.04,91.05,88800.0,64.7982,64.8337,64.7484,64.7555,88800.0
2012-09-28 10:55:00,91.06,91.08,90.95,91.08,86000.0,64.7626,64.7768,64.6844,64.7768,86000.0
2012-09-28 11:00:00,91.08,91.13,90.99,91.01,103100.0,64.7768,64.8124,64.7128,64.7271,103100.0
2012-09-28 11:05:00,91.0,91.08,91.0,91.04,46200.0,64.7199,64.7768,64.7199,64.7484,46200.0
2012-09-28 11:10:00,91.04,91.18,91.04,91.18,81700.0,64.7484,64.848,64.7484,64.848,81700.0
2012-09-28 11:15:00,91.19,91.32,91.16,91.26,110400.0,64.8551,64.9475,64.8337,64.9049,110400.0
2012-09-28 11:20:00,91.26,91.39,91.23,91.36,77100.0,64.9049,64.9973,64.8835,64.976,77100.0
2012-09-28 11:25:00,91.36,91.41,91.33,91.34,96400.0,64.976,65.0115,64.9546,64.9617,96400.0
2012-09-28 11:30:00,91.32,91.37,91.24,91.26,84500.0,64.9475,64.9831,64.8906,64.9049,84500.0
2012-09-28 11:35:00,91.25,91.27,91.12,91.12,106600.0,64.8977,64.912,64.8053,64.8053,106600.0
2012-09-28 11:40:00,91.12,91.2,91.12,91.19,52900.0,64.8053,64.8622,64.8053,64.8551,52900.0
2012-09-28 11:45:00,91.2,91.34,91.2,91.3,59400.0,64.8622,64.9617,64.8622,64.9333,59400.0
2012-09-28 11:50:00,91.3,91.36,91.3,91.36,36300.0,64.9333,64.976,64.9333,64.976,36300.0
2012-09-28 11:55:00,91.35,91.36,91.26,91.3,46700.0,64.9689,64.976,64.9049,64.9333,46700.0
2012-09-28 12:00:00,91.31,91.45,91.28,91.39,66900.0,64.9404,65.04,64.9191,64.9973,66900.0
2012-09-28 12:05:00,91.38,91.48,91.35,91.47,37400.0,64.9902,65.0613,64.9689,65.0542,37400.0
2012-09-28 12:10:00,91.46,91.59,91.46,91.51,64000.0,65.0471,65.1396,65.0471,65.0827,64000.0
2012-09-28 12:15:00,91.52,91.58,91.46,91.56,60400.0,65.0898,65.1324,65.0471,65.1182,60400.0
2012-09-28 12:20:00,91.55,91.6,91.54,91.57,56200.0,65.1111,65.1467,65.104,65.1253,56200.0
2012-09-28 12:25:00,91.57,91.57,91.45,91.46,34700.0,65.1253,65.1253,65.04,65.0471,34700.0
2012-09-28 12:30:00,91.45,91.5,91.43,91.43,54300.0,65.04,65.0755,65.0258,65.0258,54300.0
2012-09-28 12:35:00,91.43,91.44,91.36,91.38,41100.0,65.0258,65.0329,64.976,64.9902,41100.0
2012-09-28 12:40:00,91.39,91.45,91.37,91.43,45800.0,64.9973,65.04,64.9831,65.0258,45800.0
2012-09-28 12:45:00,91.42,91.54,91.42,91.54,45900.0,65.0186,65.104,65.0186,65.104,45900.0
2012-09-28 12:50:00,91.54,91.55,91.51,91.52,31700.0,65.104,65.1111,65.0827,65.0898,31700.0
2012-09-28 12:55:00,91.52,91.52,91.5,91.51,48300.0,65.0898,65.0898,65.0755,65.0827,48300.0
2012-09-28 13:00:00,91.51,91.52,91.51,91.51,48300.0,65.0827,65.0898,65.0827,65.0827,48300.0
2012-09-28 13:05:00,91.52,91.53,91.43,91.46,56500.0,65.0898,65.0969,65.0258,65.0471,56500.0
2012-09-28 13:10:00,91.46,91.51,91.43,91.48,39500.0,65.0471,65.0827,65.0258,65.0613,39500.0
2012-09-28 13:15:00,91.48,91.63,91.47,91.55,52600.0,65.0613,65.168,65.0542,65.1111,52600.0
2012-09-28 13:20:00,91.55,91.68,91.54,91.68,38700.0,65.1111,65.2036,65.104,65.2036,38700.0
2012-09-28 13:25:00,91.67,91.68,91.59,91.63,30600.0,65.1964,65.2036,65.1396,65.168,30600.0
2012-09-28 13:30:00,91.64,91.75,91.63,91.75,55000.0,65.1751,65.2533,65.168,65.2533,55000.0
2012-09-28 13:35:00,91.75,91.81,91.72,91.76,66200.0,65.2533,65.296,65.232,65.2605,66200.0
2012-09-28 13:40:00,91.76,91.82,91.74,91.77,49100.0,65.2605,65.3031,65.2462,65.2676,49100.0
2012-09-28 13:45:00,91.77,91.79,91.76,91.79,30300.0,65.2676,65.2818,65.2605,65.2818,30300.0
2012-09-28 13:50:00,91.78,91.79,91.74,91.77,50000.0,65.2747,65.2818,65.2462,65.2676,50000.0
2012-09-28 13:55:00,91.77,91.82,91.76,91.81,28500.0,65.2676,65.3031,65.2605,65.296,28500.0
2012-09-28 14:00:00,91.8,91.81,91.76,91.79,59300.0,65.2889,65.296,65.2605,65.2818,59300.0
2012-09-28 14:05:00,91.78,91.8,91.74,91.75,43700.0,65.2747,65.2889,65.2462,65.2533,43700.0
2012-09-28 14:10:00,91.75,91.8,91.74,91.79,28800.0,65.2533,65.2889,65.2462,65.2818,28800.0
2012-09-28 14:15:00,91.78,91.8,91.74,91.8,52500.0,65.2747,65.2889,65.2462,65.2889,52500.0
2012-09-28 14:20:00,91.79,91.8,91.75,91.75,50500.0,65.2818,65.2889,65.2533,65.2533,50500.0
2012-09-28 14:25:00,91.76,91.76,91.65,91.7,54500.0,65.2605,65.2605,65.1822,65.2178,54500.0
2012-09-28 14:30:00,91.7,91.71,91.63,91.71,31400.0,65.2178,65.2249,65.168,65.2249,31400.0
2012-09-28 14:35:00,91.69,91.7,91.62,91.68,47100.0,65.2107,65.2178,65.1609,65.2036,47100.0
2012-09-28 14:40:00,91.68,91.68,91.64,91.66,26100.0,65.2036,65.2036,65.1751,65.1893,26100.0
2012-09-28 14:45:00,91.66,91.76,91.63,91.75,47100.0,65.1893,65.2605,65.168,65.2533,47100.0
2012-09-28 14:50:00,91.74,91.77,91.74,91.74,45300.0,65.2462,65.2676,65.2462,65.2462,45300.0
2012-09-28 14:55:00,91.74,91.77,91.72,91.74,43900.0,65.2462,65.2676,65.232,65.2462,43900.0
2012-09-28 15:00:00,91.74,91.82,91.74,91.81,52600.0,65.2462,65.3031,65.2462,65.296,52600.0
2012-09-28 15:05:00,91.81,91.82,91.78,91.82,45900.0,65.296,65.3031,65.2747,65.3031,45900.0
2012-09-28 15:10:00,91.81,91.86,91.79,91.85,42000.0,65.296,65.3316,65.2818,65.3245,42000.0
2012-09-28 15:15:00,91.85,91.9,91.81,91.81,86700.0,65.3245,65.36,65.296,65.296,86700.0
2012-09-28 15:20:00,91.81,91.82,91.75,91.78,96600.0,65.296,65.3031,65.2533,65.2747,96600.0
2012-09-28 15:25:00,91.77,91.78,91.63,91.7,79200.0,65.2676,65.2747,65.168,65.2178,79200.0
2012-09-28 15:30:00,91.7,91.74,91.58,91.6,233500.0,65.2178,65.2462,65.1324,65.1467,233500.0
2012-09-28 15:35:00,91.59,91.62,91.54,91.62,129600.0,65.1396,65.1609,65.104,65.1609,129600.0
2012-09-28 15:40:00,91.62,91.72,91.59,91.69,129800.0,65.1609,65.232,65.1396,65.2107,129800.0
2012-09-28 15:45:00,91.7,91.83,91.69,91.8,175600.0,65.2178,65.3102,65.2107,65.2889,175600.0
2012-09-28 15:50:00,91.79,91.84,91.74,91.74,222100.0,65.2818,65.3174,65.2462,65.2462,222100.0
2012-09-28 15:55:00,91.75,91.77,91.6,91.74,462800.0,65.2533,65.2676,65.1467,65.2462,462800.0
2012-10-01 09:30:00,92.11,92.23,91.91,92.18,155100.0,65.5094,65.5947,65.3671,65.5592,155100.0
2012-10-01 09:35:00,92.19,92.25,92.04,92.25,66400.0,65.5663,65.6089,65.4596,65.6089,66400.0
2012-10-01 09:40:00,92.24,92.25,92.01,92.02,134400.0,65.6018,65.6089,65.4383,65.4454,134400.0
2012-10-01 09:45:00,92.02,92.16,92.02,92.15,92600.0,65.4454,65.5449,65.4454,65.5378,92600.0
2012-10-01 09:50:00,92.14,92.25,92.07,92.14,80400.0,65.5307,65.6089,65.4809,65.5307,80400.0
2012-10-01 09:55:00,92.14,92.22,92.11,92.13,78300.0,65.5307,65.5876,65.5094,65.5236,78300.0
2012-10-01 10:00:00,92.15,92.35,92.15,92.34,134500.0,65.5378,65.6801,65.5378,65.673,134500.0
2012-10-01 10:05:00,92.35,92.35,92.27,92.31,78100.0,65.6801,65.6801,65.6232,65.6516,78100.0
2012-10-01 10:10:00,92.33,92.34,92.27,92.28,62700.0,65.6658,65.673,65.6232,65.6303,62700.0
2012-10-01 10:15:00,92.27,92.36,92.27,92.36,73700.0,65.6232,65.6872,65.6232,65.6872,73700.0
2012-10-01 10:20:00,92.36,92.5,92.3,92.49,134500.0,65.6872,65.7868,65.6445,65.7796,134500.0
2012-10-01 10:25:00,92.49,92.5,92.37,92.46,76100.0,65.7796,65.7868,65.6943,65.7583,76100.0
2012-10-01 10:30:00,92.45,92.49,92.38,92.39,58900.0,65.7512,65.7796,65.7014,65.7085,58900.0
2012-10-01 10:35:00,92.38,92.38,92.3,92.35,73100.0,65.7014,65.7014,65.6445,65.6801,73100.0
2012-10-01 10:40:00,92.35,92.35,92.19,92.23,83100.0,65.6801,65.6801,65.5663,65.5947,83100.0
2012-10-01 10:45:00,92.22,92.26,92.22,92.22,34200.0,65.5876,65.6161,65.5876,65.5876,34200.0
2012-10-01 10:50:00,92.22,92.29,92.21,92.29,61800.0,65.5876,65.6374,65.5805,65.6374,61800.0
2012-10-01 10:55:00,92.29,92.29,92.23,92.25,46500.0,65.6374,65.6374,65.5947,65.6089,46500.0
2012-10-01 11:00:00,92.25,92.28,92.22,92.27,70000.0,65.6089,65.6303,65.5876,65.6232,70000.0
2012-10-01 11:05:00,92.27,92.27,92.2,92.23,60600.0,65.6232,65.6232,65.5734,65.5947,60600.0
2012-10-01 11:10:00,92.24,92.26,92.24,92.26,38500.0,65.6018,65.6161,65.6018,65.6161,38500.0
2012-10-01 11:15:00,92.26,92.26,92.23,92.23,44300.0,65.6161,65.6161,65.5947,65.5947,44300.0
2012-10-01 11:20:00,92.24,92.3,92.22,92.28,59000.0,65.6018,65.6445,65.5876,65.6303,59000.0
2012-10-01 11:25:00,92.28,92.33,92.26,92.33,55100.0,65.6303,65.6658,65.6161,65.6658,55100.0
2012-10-01 11:30:00,92.34,92.34,92.3,92.31,27800.0,65.673,65.673,65.6445,65.6516,27800.0
2012-10-01 11:35:00,92.32,92.34,92.31,92.33,32900.0,65.6587,65.673,65.6516,65.6658,32900.0
2012-10-01 11:40:00,92.33,92.38,92.32,92.38,34700.0,65.6658,65.7014,65.6587,65.7014,34700.0
2012-10-01 11:45:00,92.38,92.44,92.37,92.4,51800.0,65.7014,65.7441,65.6943,65.7156,51800.0
2012-10-01 11:50:00,92.39,92.41,92.35,92.35,33800.0,65.7085,65.7227,65.6801,65.6801,33800.0
2012-10-01 11:55:00,92.36,92.37,92.3,92.33,49400.0,65.6872,65.6943,65.6445,65.6658,49400.0
2012-10-01 12:00:00,92.33,92.35,92.31,92.34,13100.0,65.6658,65.6801,65.6516,65.673,13100.0
2012-10-01 12:05:00,92.34,92.38,92.34,92.38,23400.0,65.673,65.7014,65.673,65.7014,23400.0
2012-10-01 12:10:00,92.39,92.42,92.38,92.39,29400.0,65.7085,65.7299,65.7014,65.7085,29400.0
2012-10-01 12:15:00,92.4,92.44,92.37,92.37,37600.0,65.7156,65.7441,65.6943,65.6943,37600.0
2012-10-01 12:20:00,92.37,92.39,92.33,92.38,31800.0,65.6943,65.7085,65.6658,65.7014,31800.0
2012-10-01 12:25:00,92.39,92.39,92.33,92.35,28600.0,65.7085,65.7085,65.6658,65.6801,28600.0
2012-10-01 12:30:00,92.36,92.4,92.27,92.3,57200.0,65.6872,65.7156,65.6232,65.6445,57200.0
2012-10-01 12:35:00,92.3,92.33,92.27,92.3,26800.0,65.6445,65.6658,65.6232,65.6445,26800.0
2012-10-01 12:40:00,92.3,92.33,92.27,92.3,43800.0,65.6445,65.6658,65.6232,65.6445,43800.0
2012-10-01 12:45:00,92.29,92.31,92.2,92.2,49100.0,65.6374,65.6516,65.5734,65.5734,49100.0
2012-10-01 12:50:00,92.2,92.23,92.11,92.11,82100.0,65.5734,65.5947,65.5094,65.5094,82100.0
2012-10-01 12:55:00,92.12,92.18,92.11,92.16,32500.0,65.5165,65.5592,65.5094,65.5449,32500.0
2012-10-01 13:00:00,92.17,92.17,92.11,92.11,39200.0,65.5521,65.5521,65.5094,65.5094,39200.0
2012-10-01 13:05:00,92.12,92.15,92.11,92.12,42100.0,65.5165,65.5378,65.5094,65.5165,42100.0
2012-10-01 13:10:00,92.11,92.12,92.05,92.06,104100.0,65.5094,65.5165,65.4667,65.4738,104100.0
2012-10-01 13:15:00,92.06,92.06,91.99,92.04,81800.0,65.4738,65.4738,65.424,65.4596,81800.0
2012-10-01 13:20:00,92.03,92.06,91.96,91.99,32100.0,65.4525,65.4738,65.4027,65.424,32100.0
2012-10-01 13:25:00,92.0,92.06,91.97,92.03,42000.0,65.4311,65.4738,65.4098,65.4525,42000.0
2012-10-01 13:30:00,92.04,92.04,91.96,91.98,33200.0,65.4596,65.4596,65.4027,65.4169,33200.0
2012-10-01 13:35:00,91.99,92.1,91.99,92.04,68700.0,65.424,65.5023,65.424,65.4596,68700.0
2012-10-01 13:40:00,92.04,92.2,92.03,92.19,76300.0,65.4596,65.5734,65.4525,65.5663,76300.0
2012-10-01 13:45:00,92.2,92.3,92.19,92.28,125400.0,65.5734,65.6445,65.5663,65.6303,125400.0
2012-10-01 13:50:00,92.28,92.28,92.21,92.26,34100.0,65.6303,65.6303,65.5805,65.6161,34100.0
2012-10-01 13:55:00,92.27,92.3,92.25,92.29,17300.0,65.6232,65.6445,65.6089,65.6374,17300.0
2012-10-01 14:00:00,92.28,92.33,92.26,92.33,27300.0,65.6303,65.6658,65.6161,65.6658,27300.0
2012-10-01 14:05:00,92.33,92.35,92.3,92.3,24100.0,65.6658,65.6801,65.6445,65.6445,24100.0
2012-10-01 14:10:00,92.31,92.32,92.27,92.28,21200.0,65.6516,65.6587,65.6232,65.6303,21200.0
2012-10-01 14:15:00,92.29,92.29,92.17,92.18,32800.0,65.6374,65.6374,65.5521,65.5592,32800.0
2012-10-01 14:20:00,92.18,92.21,92.14,92.19,35000.0,65.5592,65.5805,65.5307,65.5663,35000.0
2012-10-01 14:25:00,92.2,92.22,92.17,92.21,26000.0,65.5734,65.5876,65.5521,65.5805,26000.0
2012-10-01 14:30:00,92.21,92.24,92.19,92.24,25100.0,65.5805,65.6018,65.5663,65.6018,25100.0
2012-10-01 14:35:00,92.25,92.31,92.25,92.28,33800.0,65.6089,65.6516,65.6089,65.6303,33800.0
2012-10-01 14:40:00,92.28,92.33,92.25,92.31,26500.0,65.6303,65.6658,65.6089,65.6516,26500.0
2012-10-01 14:45:00,92.32,92.32,92.28,92.29,22500.0,65.6587,65.6587,65.6303,65.6374,22500.0
2012-10-01 14:50:00,92.3,92.3,92.25,92.27,28800.0,65.6445,65.6445,65.6089,65.6232,28800.0
2012-10-01 14:55:00,92.26,92.27,92.19,92.22,44600.0,65.6161,65.6232,65.5663,65.5876,44600.0
2012-10-01 15:00:00,92.22,92.22,92.13,92.13,34800.0,65.5876,65.5876,65.5236,65.5236,34800.0
2012-10-01 15:05:00,92.13,92.19,92.13,92.17,33000.0,65.5236,65.5663,65.5236,65.5521,33000.0
2012-10-01 15:10:00,92.16,92.17,92.05,92.05,39500.0,65.5449,65.5521,65.4667,65.4667,39500.0
2012-10-01 15:15:00,92.05,92.08,92.01,92.06,47800.0,65.4667,65.488,65.4383,65.4738,47800.0
2012-10-01 15:20:00,92.05,92.06,91.97,91.98,74800.0,65.4667,65.4738,65.4098,65.4169,74800.0
2012-10-01 15:25:00,91.97,92.03,91.93,92.02,65600.0,65.4098,65.4525,65.3814,65.4454,65600.0
2012-10-01 15:30:00,92.01,92.02,91.93,91.94,82000.0,65.4383,65.4454,65.3814,65.3885,82000.0
2012-10-01 15:35:00,91.94,91.99,91.91,91.95,78200.0,65.3885,65.424,65.3671,65.3956,78200.0
2012-10-01 15:40:00,91.95,92.02,91.94,91.97,74000.0,65.3956,65.4454,65.3885,65.4098,74000.0
2012-10-01 15:45:00,91.97,92.0,91.9,91.94,73000.0,65.4098,65.4311,65.36,65.3885,73000.0
2012-10-01 15:50:00,91.95,91.99,91.89,91.92,147500.0,65.3956,65.424,65.3529,65.3743,147500.0
2012-10-01 15:55:00,91.92,91.99,91.9,91.98,194800.0,65.3743,65.424,65.36,65.4169,194800.0
2012-10-02 09:30:00,92.17,92.23,91.98,92.06,175000.0,65.5521,65.5947,65.4169,65.4738,175000.0
2012-10-02 09:35:00,92.06,92.13,91.83,91.84,67700.0,65.4738,65.5236,65.3102,65.3174,67700.0
2012-10-02 09:40:00,91.84,91.98,91.83,91.93,86600.0,65.3174,65.4169,65.3102,65.3814,86600.0
2012-10-02 09:45:00,91.93,91.99,91.84,91.84,91700.0,65.3814,65.424,65.3174,65.3174,91700.0
2012-10-02 09:50:00,91.84,91.94,91.84,91.93,87600.0,65.3174,65.3885,65.3174,65.3814,87600.0
2012-10-02 09:55:00,91.91,91.97,91.89,91.95,79700.0,65.3671,65.4098,65.3529,65.3956,79700.0
2012-10-02 10:00:00,91.95,91.96,91.87,91.87,133500.0,65.3956,65.4027,65.3387,65.3387,133500.0
2012-10-02 10:05:00,91.87,91.88,91.75,91.77,79300.0,65.3387,65.3458,65.2533,65.2676,79300.0
2012-10-02 10:10:00,91.78,91.8,91.75,91.77,75000.0,65.2747,65.2889,65.2533,65.2676,75000.0
2012-10-02 10:15:00,91.77,91.83,91.74,91.78,73700.0,65.2676,65.3102,65.2462,65.2747,73700.0
2012-10-02 10:20:00,91.78,91.81,91.68,91.68,78100.0,65.2747,65.296,65.2036,65.2036,78100.0
2012-10-02 10:25:00,91.68,91.68,91.53,91.57,134800.0,65.2036,65.2036,65.0969,65.1253,134800.0
2012-10-02 10:30:00,91.57,91.6,91.53,91.58,79700.0,65.1253,65.1467,65.0969,65.1324,79700.0
2012-10-02 10:35:00,91.59,91.64,91.58,91.63,67500.0,65.1396,65.1751,65.1324,65.168,67500.0
2012-10-02 10:40:00,91.63,91.66,91.59,91.6,55100.0,65.168,65.1893,65.1396,65.1467,55100.0
2012-10-02 10:45:00,91.6,91.6,91.52,91.54,60100.0,65.1467,65.1467,65.0898,65.104,60100.0
2012-10-02 10:50:00,91.54,91.57,91.4,91.41,80400.0,65.104,65.1253,65.0044,65.0115,80400.0
2012-10-02 10:55:00,91.42,91.46,91.33,91.39,99300.0,65.0186,65.0471,64.9546,64.9973,99300.0
2012-10-02 11:00:00,91.39,91.4,91.35,91.38,54800.0,64.9973,65.0044,64.9689,64.9902,54800.0
2012-10-02 11:05:00,91.38,91.46,91.35,91.44,55800.0,64.9902,65.0471,64.9689,65.0329,55800.0
2012-10-02 11:10:00,91.43,91.45,91.39,91.39,41700.0,65.0258,65.04,64.9973,64.9973,41700.0
2012-10-02 11:15:00,91.39,91.39,91.28,91.31,65300.0,64.9973,64.9973,64.9191,64.9404,65300.0
2012-10-02 11:20:00,91.31,91.37,91.27,91.28,49100.0,64.9404,64.9831,64.912,64.9191,49100.0
2012-10-02 11:25:00,91.29,91.36,91.26,91.34,56000.0,64.9262,64.976,64.9049,64.9617,56000.0
2012-10-02 11:30:00,91.34,91.4,91.34,91.34,47600.0,64.9617,65.0044,64.9617,64.9617,47600.0
2012-10-02 11:35:00,91.34,91.36,91.14,91.17,92100.0,64.9617,64.976,64.8195,64.8408,92100.0
2012-10-02 11:40:00,91.17,91.17,91.05,91.07,103400.0,64.8408,64.8408,64.7555,64.7697,103400.0
2012-10-02 11:45:00,91.08,91.11,91.06,91.09,35200.0,64.7768,64.7982,64.7626,64.7839,35200.0
2012-10-02 11:50:00,91.09,91.19,91.07,91.15,36500.0,64.7839,64.8551,64.7697,64.8266,36500.0
2012-10-02 11:55:00,91.16,91.18,91.07,91.08,38500.0,64.8337,64.848,64.7697,64.7768,38500.0
2012-10-02 12:00:00,91.08,91.14,91.01,91.14,81700.0,64.7768,64.8195,64.7271,64.8195,81700.0
2012-10-02 12:05:00,91.14,91.15,91.06,91.11,146600.0,64.8195,64.8266,64.7626,64.7982,146600.0
2012-10-02 12:10:00,91.12,91.21,91.12,91.18,58300.0,64.8053,64.8693,64.8053,64.848,58300.0
2012-10-02 12:15:00,91.17,91.23,91.16,91.16,53000.0,64.8408,64.8835,64.8337,64.8337,53000.0
2012-10-02 12:20:00,91.17,91.18,91.08,91.08,31300.0,64.8408,64.848,64.7768,64.7768,31300.0
2012-10-02 12:25:00,91.08,91.12,91.03,91.06,56200.0,64.7768,64.8053,64.7413,64.7626,56200.0
2012-10-02 12:30:00,91.06,91.07,90.95,90.95,57300.0,64.7626,64.7697,64.6844,64.6844,57300.0
2012-10-02 12:35:00,90.95,90.99,90.9,90.94,82600.0,64.6844,64.7128,64.6488,64.6773,82600.0
2012-10-02 12:40:00,90.93,91.04,90.9,91.04,58000.0,64.6702,64.7484,64.6488,64.7484,58000.0
2012-10-02 12:45:00,91.05,91.07,90.99,91.03,66300.0,64.7555,64.7697,64.7128,64.7413,66300.0
2012-10-02 12:50:00,91.02,91.15,91.01,91.14,54500.0,64.7342,64.8266,64.7271,64.8195,54500.0
2012-10-02 12:55:00,91.14,91.16,91.11,91.12,41100.0,64.8195,64.8337,64.7982,64.8053,41100.0
2012-10-02 13:00:00,91.13,91.18,91.13,91.17,16800.0,64.8124,64.848,64.8124,64.8408,16800.0
2012-10-02 13:05:00,91.18,91.19,91.13,91.18,19600.0,64.848,64.8551,64.8124,64.848,19600.0
2012-10-02 13:10:00,91.17,91.21,91.16,91.17,23000.0,64.8408,64.8693,64.8337,64.8408,23000.0
2012-10-02 13:15:00,91.16,91.16,91.11,91.13,28600.0,64.8337,64.8337,64.7982,64.8124,28600.0
2012-10-02 13:20:00,91.13,91.16,91.09,91.12,29600.0,64.8124,64.8337,64.7839,64.8053,29600.0
2012-10-02 13:25:00,91.12,91.13,91.09,91.13,23000.0,64.8053,64.8124,64.7839,64.8124,23000.0
2012-10-02 13:30:00,91.13,91.14,91.07,91.11,30500.0,64.8124,64.8195,64.7697,64.7982,30500.0
2012-10-02 13:35:00,91.11,91.16,91.1,91.16,38300.0,64.7982,64.8337,64.7911,64.8337,38300.0
2012-10-02 13:40:00,91.16,91.16,91.09,91.11,39900.0,64.8337,64.8337,64.7839,64.7982,39900.0
2012-10-02 13:45:00,91.12,91.16,91.1,91.15,32500.0,64.8053,64.8337,64.7911,64.8266,32500.0
2012-10-02 13:50:00,91.16,91.18,91.1,91.11,59300.0,64.8337,64.848,64.7911,64.7982,59300.0
2012-10-02 13:55:00,91.11,91.12,91.03,91.08,47300.0,64.7982,64.8053,64.7413,64.7768,47300.0
2012-10-02 14:00:00,91.08,91.13,91.06,91.08,41200.0,64.7768,64.8124,64.7626,64.7768,41200.0
2012-10-02 14:05:00,91.07,91.1,91.03,91.07,37300.0,64.7697,64.7911,64.7413,64.7697,37300.0
2012-10-02 14:10:00,91.07,91.14,91.07,91.14,42200.0,64.7697,64.8195,64.7697,64.8195,42200.0
2012-10-02 14:15:00,91.14,91.15,91.1,91.15,66200.0,64.8195,64.8266,64.7911,64.8266,66200.0
2012-10-02 14:20:00,91.15,91.17,91.1,91.12,54900.0,64.8266,64.8408,64.7911,64.8053,54900.0
2012-10-02 14:25:00,91.11,91.12,91.05,91.07,38400.0,64.7982,64.8053,64.7555,64.7697,38400.0
2012-10-02 14:30:00,91.07,91.07,91.01,91.03,34400.0,64.7697,64.7697,64.7271,64.7413,34400.0
2012-10-02 14:35:00,91.04,91.05,91.0,91.02,34900.0,64.7484,64.7555,64.7199,64.7342,34900.0
2012-10-02 14:40:00,91.01,91.02,90.93,90.94,53500.0,64.7271,64.7342,64.6702,64.6773,53500.0
2012-10-02 14:45:00,90.94,90.94,90.85,90.91,66000.0,64.6773,64.6773,64.6133,64.6559,66000.0
2012-10-02 14:50:00,90.92,90.93,90.87,90.87,42600.0,64.663,64.6702,64.6275,64.6275,42600.0
2012-10-02 14:55:00,90.87,90.88,90.8,90.8,61100.0,64.6275,64.6346,64.5777,64.5777,61100.0
2012-10-02 15:00:00,90.8,90.83,90.78,90.83,66400.0,64.5777,64.599,64.5635,64.599,66400.0
2012-10-02 15:05:00,90.82,90.85,90.79,90.81,61700.0,64.5919,64.6133,64.5706,64.5848,61700.0
2012-10-02 15:10:00,90.8,90.85,90.78,90.8,50100.0,64.5777,64.6133,64.5635,64.5777,50100.0
2012-10-02 15:15:00,90.8,90.84,90.78,90.84,41800.0,64.5777,64.6061,64.5635,64.6061,41800.0
2012-10-02 15:20:00,90.84,90.84,90.8,90.81,48200.0,64.6061,64.6061,64.5777,64.5848,48200.0
2012-10-02 15:25:00,90.81,90.82,90.75,90.76,98000.0,64.5848,64.5919,64.5421,64.5492,98000.0
2012-10-02 15:30:00,90.76,90.81,90.72,90.75,206300.0,64.5492,64.5848,64.5208,64.5421,206300.0
2012-10-02 15:35:00,90.75,90.82,90.74,90.79,130500.0,64.5421,64.5919,64.535,64.5706,130500.0
2012-10-02 15:40:00,90.8,90.85,90.79,90.85,141900.0,64.5777,64.6133,64.5706,64.6133,141900.0
2012-10-02 15:45:00,90.85,90.94,90.81,90.9,174000.0,64.6133,64.6773,64.5848,64.6488,174000.0
2012-10-02 15:50:00,90.9,90.92,90.84,90.85,177100.0,64.6488,64.663,64.6061,64.6133,177100.0
2012-10-02 15:55:00,90.85,90.94,90.84,90.93,232900.0,64.6133,64.6773,64.6061,64.6702,232900.0
2012-10-03 09:30:00,91.1,91.25,90.96,90.96,107300.0,64.7911,64.8977,64.6915,64.6915,107300.0
2012-10-03 09:35:00,90.98,91.05,90.8,90.86,90700.0,64.7057,64.7555,64.5777,64.6204,90700.0
2012-10-03 09:40:00,90.86,91.06,90.62,90.63,79400.0,64.6204,64.7626,64.4497,64.4568,79400.0
2012-10-03 09:45:00,90.62,90.8,90.55,90.79,155600.0,64.4497,64.5777,64.3999,64.5706,155600.0
2012-10-03 09:50:00,90.79,90.86,90.61,90.61,108900.0,64.5706,64.6204,64.4426,64.4426,108900.0
2012-10-03 09:55:00,90.6,90.65,90.55,90.65,110600.0,64.4355,64.471,64.3999,64.471,110600.0
2012-10-03 10:00:00,90.66,90.77,90.58,90.61,136000.0,64.4781,64.5564,64.4212,64.4426,136000.0
2012-10-03 10:05:00,90.63,90.71,90.56,90.7,64100.0,64.4568,64.5137,64.407,64.5066,64100.0
2012-10-03 10:10:00,90.7,90.86,90.69,90.86,71200.0,64.5066,64.6204,64.4995,64.6204,71200.0
2012-10-03 10:15:00,90.86,90.99,90.86,90.98,65100.0,64.6204,64.7128,64.6204,64.7057,65100.0
2012-10-03 10:20:00,90.98,91.05,90.97,91.01,57400.0,64.7057,64.7555,64.6986,64.7271,57400.0
2012-10-03 10:25:00,91.0,91.07,90.99,91.0,52600.0,64.7199,64.7697,64.7128,64.7199,52600.0
2012-10-03 10:30:00,91.0,91.04,90.96,90.96,74800.0,64.7199,64.7484,64.6915,64.6915,74800.0
2012-10-03 10:35:00,90.96,91.0,90.89,90.91,130200.0,64.6915,64.7199,64.6417,64.6559,130200.0
2012-10-03 10:40:00,90.92,90.93,90.86,90.91,31700.0,64.663,64.6702,64.6204,64.6559,31700.0
2012-10-03 10:45:00,90.92,90.99,90.87,90.87,128300.0,64.663,64.7128,64.6275,64.6275,128300.0
2012-10-03 10:50:00,90.87,90.87,90.81,90.81,54400.0,64.6275,64.6275,64.5848,64.5848,54400.0
2012-10-03 10:55:00,90.8,90.87,90.8,90.81,46000.0,64.5777,64.6275,64.5777,64.5848,46000.0
2012-10-03 11:00:00,90.82,90.92,90.81,90.92,36200.0,64.5919,64.663,64.5848,64.663,36200.0
2012-10-03 11:05:00,90.92,90.98,90.9,90.95,56300.0,64.663,64.7057,64.6488,64.6844,56300.0
2012-10-03 11:10:00,90.96,91.06,90.95,91.06,88900.0,64.6915,64.7626,64.6844,64.7626,88900.0
2012-10-03 11:15:00,91.05,91.07,91.02,91.04,31800.0,64.7555,64.7697,64.7342,64.7484,31800.0
2012-10-03 11:20:00,91.04,91.11,91.04,91.07,64600.0,64.7484,64.7982,64.7484,64.7697,64600.0
2012-10-03 11:25:00,91.07,91.09,91.04,91.09,21900.0,64.7697,64.7839,64.7484,64.7839,21900.0
2012-10-03 11:30:00,91.09,91.09,91.01,91.04,53900.0,64.7839,64.7839,64.7271,64.7484,53900.0
2012-10-03 11:35:00,91.04,91.05,91.02,91.04,37500.0,64.7484,64.7555,64.7342,64.7484,37500.0
2012-10-03 11:40:00,91.05,91.06,90.97,90.97,52800.0,64.7555,64.7626,64.6986,64.6986,52800.0
2012-10-03 11:45:00,90.98,91.01,90.95,90.96,64000.0,64.7057,64.7271,64.6844,64.6915,64000.0
2012-10-03 11:50:00,90.95,90.95,90.91,90.92,36200.0,64.6844,64.6844,64.6559,64.663,36200.0
2012-10-03 11:55:00,90.92,90.94,90.9,90.91,47700.0,64.663,64.6773,64.6488,64.6559,47700.0
2012-10-03 12:00:00,90.92,90.92,90.84,90.87,75900.0,64.663,64.663,64.6061,64.6275,75900.0
2012-10-03 12:05:00,90.86,90.89,90.86,90.86,55100.0,64.6204,64.6417,64.6204,64.6204,55100.0
2012-10-03 12:10:00,90.86,90.88,90.86,90.87,57300.0,64.6204,64.6346,64.6204,64.6275,57300.0
2012-10-03 12:15:00,90.87,90.87,90.8,90.81,92000.0,64.6275,64.6275,64.5777,64.5848,92000.0
2012-10-03 12:20:00,90.81,90.84,90.8,90.84,34500.0,64.5848,64.6061,64.5777,64.6061,34500.0
2012-10-03 12:25:00,90.83,90.86,90.83,90.85,38200.0,64.599,64.6204,64.599,64.6133,38200.0
2012-10-03 12:30:00,90.84,90.88,90.84,90.87,40400.0,64.6061,64.6346,64.6061,64.6275,40400.0
2012-10-03 12:35:00,90.87,90.87,90.84,90.85,43000.0,64.6275,64.6275,64.6061,64.6133,43000.0
2012-10-03 12:40:00,90.84,90.85,90.82,90.82,49900.0,64.6061,64.6133,64.5919,64.5919,49900.0
2012-10-03 12:45:00,90.82,90.86,90.81,90.83,40200.0,64.5919,64.6204,64.5848,64.599,40200.0
2012-10-03 12:50:00,90.82,90.84,90.82,90.83,30200.0,64.5919,64.6061,64.5919,64.599,30200.0
2012-10-03 12:55:00,90.83,90.83,90.81,90.81,38500.0,64.599,64.599,64.5848,64.5848,38500.0
2012-10-03 13:00:00,90.81,90.82,90.77,90.78,51900.0,64.5848,64.5919,64.5564,64.5635,51900.0
2012-10-03 13:05:00,90.78,90.78,90.73,90.73,44800.0,64.5635,64.5635,64.5279,64.5279,44800.0
2012-10-03 13:10:00,90.73,90.74,90.72,90.73,54000.0,64.5279,64.535,64.5208,64.5279,54000.0
2012-10-03 13:15:00,90.74,90.75,90.73,90.73,34700.0,64.535,64.5421,64.5279,64.5279,34700.0
2012-10-03 13:20:00,90.73,90.75,90.73,90.75,26900.0,64.5279,64.5421,64.5279,64.5421,26900.0
2012-10-03 13:25:00,90.75,90.75,90.71,90.73,55000.0,64.5421,64.5421,64.5137,64.5279,55000.0
2012-10-03 13:30:00,90.72,90.74,90.7,90.7,79800.0,64.5208,64.535,64.5066,64.5066,79800.0
2012-10-03 13:35:00,90.7,90.7,90.56,90.56,95500.0,64.5066,64.5066,64.407,64.407,95500.0
2012-10-03 13:40:00,90.56,90.58,90.51,90.53,86200.0,64.407,64.4212,64.3714,64.3857,86200.0
2012-10-03 13:45:00,90.53,90.55,90.51,90.51,41200.0,64.3857,64.3999,64.3714,64.3714,41200.0
2012-10-03 13:50:00,90.51,90.51,90.45,90.48,94500.0,64.3714,64.3714,64.3288,64.3501,94500.0
2012-10-03 13:55:00,90.48,90.48,90.42,90.43,83500.0,64.3501,64.3501,64.3074,64.3146,83500.0
2012-10-03 14:00:00,90.44,90.46,90.42,90.43,41800.0,64.3217,64.3359,64.3074,64.3146,41800.0
2012-10-03 14:05:00,90.44,90.47,90.42,90.46,42800.0,64.3217,64.343,64.3074,64.3359,42800.0
2012-10-03 14:10:00,90.46,90.52,90.44,90.51,46300.0,64.3359,64.3786,64.3217,64.3714,46300.0
2012-10-03 14:15:00,90.52,90.52,90.48,90.48,47900.0,64.3786,64.3786,64.3501,64.3501,47900.0
2012-10-03 14:20:00,90.49,90.49,90.42,90.43,33800.0,64.3572,64.3572,64.3074,64.3146,33800.0
2012-10-03 14:25:00,90.42,90.45,90.38,90.38,60100.0,64.3074,64.3288,64.279,64.279,60100.0
2012-10-03 14:30:00,90.39,90.42,90.36,90.41,93800.0,64.2861,64.3074,64.2648,64.3003,93800.0
2012-10-03 14:35:00,90.42,90.45,90.4,90.42,60400.0,64.3074,64.3288,64.2932,64.3074,60400.0
2012-10-03 14:40:00,90.42,90.43,90.37,90.38,47800.0,64.3074,64.3146,64.2719,64.279,47800.0
2012-10-03 14:45:00,90.38,90.39,90.33,90.36,43200.0,64.279,64.2861,64.2434,64.2648,43200.0
2012-10-03 14:50:00,90.36,90.36,90.3,90.31,53100.0,64.2648,64.2648,64.2221,64.2292,53100.0
2012-10-03 14:55:00,90.32,90.37,90.31,90.35,46000.0,64.2363,64.2719,64.2292,64.2577,46000.0
2012-10-03 15:00:00,90.35,90.36,90.3,90.32,59600.0,64.2577,64.2648,64.2221,64.2363,59600.0
2012-10-03 15:05:00,90.33,90.36,90.28,90.28,104900.0,64.2434,64.2648,64.2079,64.2079,104900.0
2012-10-03 15:10:00,90.29,90.32,90.27,90.32,59600.0,64.215,64.2363,64.2008,64.2363,59600.0
2012-10-03 15:15:00,90.32,90.37,90.29,90.3,70600.0,64.2363,64.2719,64.215,64.2221,70600.0
2012-10-03 15:20:00,90.3,90.33,90.29,90.32,60000.0,64.2221,64.2434,64.215,64.2363,60000.0
2012-10-03 15:25:00,90.32,90.42,90.3,90.37,63500.0,64.2363,64.3074,64.2221,64.2719,63500.0
2012-10-03 15:30:00,90.37,90.4,90.32,90.32,120200.0,64.2719,64.2932,64.2363,64.2363,120200.0
2012-10-03 15:35:00,90.32,90.33,90.29,90.32,84400.0,64.2363,64.2434,64.215,64.2363,84400.0
2012-10-03 15:40:00,90.32,90.35,90.3,90.33,198200.0,64.2363,64.2577,64.2221,64.2434,198200.0
2012-10-03 15:45:00,90.33,90.36,90.28,90.31,125600.0,64.2434,64.2648,64.2079,64.2292,125600.0
2012-10-03 15:50:00,90.32,90.33,90.29,90.3,139300.0,64.2363,64.2434,64.215,64.2221,139300.0
2012-10-03 15:55:00,90.3,90.37,90.27,90.35,353300.0,64.2221,64.2719,64.2008,64.2577,353300.0
2012-10-04 09:30:00,90.9,90.9,90.62,90.72,132800.0,64.6488,64.6488,64.4497,64.5208,132800.0
2012-10-04 09:35:00,90.71,91.0,90.69,90.86,88800.0,64.5137,64.7199,64.4995,64.6204,88800.0
2012-10-04 09:40:00,90.89,90.9,90.78,90.9,30900.0,64.6417,64.6488,64.5635,64.6488,30900.0
2012-10-04 09:45:00,90.9,90.9,90.66,90.66,65100.0,64.6488,64.6488,64.4781,64.4781,65100.0
2012-10-04 09:50:00,90.65,90.72,90.59,90.6,91000.0,64.471,64.5208,64.4283,64.4355,91000.0
2012-10-04 09:55:00,90.6,90.72,90.6,90.71,56700.0,64.4355,64.5208,64.4355,64.5137,56700.0
2012-10-04 10:00:00,90.7,90.74,90.59,90.7,90100.0,64.5066,64.535,64.4283,64.5066,90100.0
2012-10-04 10:05:00,90.7,90.86,90.69,90.78,89600.0,64.5066,64.6204,64.4995,64.5635,89600.0
2012-10-04 10:10:00,90.78,90.91,90.78,90.85,98000.0,64.5635,64.6559,64.5635,64.6133,98000.0
2012-10-04 10:15:00,90.85,90.91,90.8,90.91,106000.0,64.6133,64.6559,64.5777,64.6559,106000.0
2012-10-04 10:20:00,90.91,91.02,90.9,91.0,156200.0,64.6559,64.7342,64.6488,64.7199,156200.0
2012-10-04 10:25:00,91.0,91.06,90.97,91.0,89000.0,64.7199,64.7626,64.6986,64.7199,89000.0
2012-10-04 10:30:00,91.0,91.06,90.99,91.0,50100.0,64.7199,64.7626,64.7128,64.7199,50100.0
2012-10-04 10:35:00,91.01,91.06,91.0,91.06,34800.0,64.7271,64.7626,64.7199,64.7626,34800.0
2012-10-04 10:40:00,91.06,91.09,91.05,91.07,52800.0,64.7626,64.7839,64.7555,64.7697,52800.0
2012-10-04 10:45:00,91.06,91.07,91.0,91.01,76400.0,64.7626,64.7697,64.7199,64.7271,76400.0
2012-10-04 10:50:00,91.0,91.04,90.98,91.01,49600.0,64.7199,64.7484,64.7057,64.7271,49600.0
2012-10-04 10:55:00,91.01,91.06,90.95,91.05,43000.0,64.7271,64.7626,64.6844,64.7555,43000.0
2012-10-04 11:00:00,91.04,91.12,91.02,91.05,53600.0,64.7484,64.8053,64.7342,64.7555,53600.0
2012-10-04 11:05:00,91.05,91.09,90.99,91.09,91100.0,64.7555,64.7839,64.7128,64.7839,91100.0
2012-10-04 11:10:00,91.08,91.14,91.05,91.11,87900.0,64.7768,64.8195,64.7555,64.7982,87900.0
2012-10-04 11:15:00,91.11,91.12,91.0,91.05,68300.0,64.7982,64.8053,64.7199,64.7555,68300.0
2012-10-04 11:20:00,91.04,91.05,90.98,91.01,55900.0,64.7484,64.7555,64.7057,64.7271,55900.0
2012-10-04 11:25:00,91.01,91.05,90.99,91.02,34400.0,64.7271,64.7555,64.7128,64.7342,34400.0
2012-10-04 11:30:00,91.02,91.04,90.97,91.02,51500.0,64.7342,64.7484,64.6986,64.7342,51500.0
2012-10-04 11:35:00,91.01,91.03,90.94,90.95,24200.0,64.7271,64.7413,64.6773,64.6844,24200.0
2012-10-04 11:40:00,90.94,90.97,90.92,90.94,21600.0,64.6773,64.6986,64.663,64.6773,21600.0
2012-10-04 11:45:00,90.93,90.96,90.89,90.89,18600.0,64.6702,64.6915,64.6417,64.6417,18600.0
2012-10-04 11:50:00,90.91,90.92,90.86,90.92,42000.0,64.6559,64.663,64.6204,64.663,42000.0
2012-10-04 11:55:00,90.93,91.02,90.93,91.0,50700.0,64.6702,64.7342,64.6702,64.7199,50700.0
2012-10-04 12:00:00,91.0,91.05,90.98,91.01,33500.0,64.7199,64.7555,64.7057,64.7271,33500.0
2012-10-04 12:05:00,91.01,91.14,91.01,91.14,56100.0,64.7271,64.8195,64.7271,64.8195,56100.0
2012-10-04 12:10:00,91.14,91.19,91.12,91.14,30800.0,64.8195,64.8551,64.8053,64.8195,30800.0
2012-10-04 12:15:00,91.14,91.15,91.05,91.06,35800.0,64.8195,64.8266,64.7555,64.7626,35800.0
2012-10-04 12:20:00,91.07,91.12,91.06,91.12,19800.0,64.7697,64.8053,64.7626,64.8053,19800.0
2012-10-04 12:25:00,91.11,91.14,91.06,91.09,95000.0,64.7982,64.8195,64.7626,64.7839,95000.0
2012-10-04 12:30:00,91.1,91.15,91.09,91.15,64700.0,64.7911,64.8266,64.7839,64.8266,64700.0
2012-10-04 12:35:00,91.16,91.18,91.13,91.17,98100.0,64.8337,64.848,64.8124,64.8408,98100.0
2012-10-04 12:40:00,91.17,91.18,91.14,91.18,33800.0,64.8408,64.848,64.8195,64.848,33800.0
2012-10-04 12:45:00,91.18,91.18,91.09,91.09,33600.0,64.848,64.848,64.7839,64.7839,33600.0
2012-10-04 12:50:00,91.09,91.11,91.01,91.01,44200.0,64.7839,64.7982,64.7271,64.7271,44200.0
2012-10-04 12:55:00,91.01,91.06,91.01,91.04,23300.0,64.7271,64.7626,64.7271,64.7484,23300.0
2012-10-04 13:00:00,91.05,91.08,91.05,91.06,17400.0,64.7555,64.7768,64.7555,64.7626,17400.0
2012-10-04 13:05:00,91.05,91.07,91.03,91.05,16200.0,64.7555,64.7697,64.7413,64.7555,16200.0
2012-10-04 13:10:00,91.04,91.09,91.02,91.07,23500.0,64.7484,64.7839,64.7342,64.7697,23500.0
2012-10-04 13:15:00,91.08,91.08,91.05,91.08,19700.0,64.7768,64.7768,64.7555,64.7768,19700.0
2012-10-04 13:20:00,91.09,91.15,91.06,91.07,47500.0,64.7839,64.8266,64.7626,64.7697,47500.0
2012-10-04 13:25:00,91.08,91.15,91.08,91.14,19000.0,64.7768,64.8266,64.7768,64.8195,19000.0
2012-10-04 13:30:00,91.15,91.18,91.11,91.12,23900.0,64.8266,64.848,64.7982,64.8053,23900.0
2012-10-04 13:35:00,91.11,91.15,91.08,91.08,28900.0,64.7982,64.8266,64.7768,64.7768,28900.0
2012-10-04 13:40:00,91.09,91.1,91.05,91.09,24600.0,64.7839,64.7911,64.7555,64.7839,24600.0
2012-10-04 13:45:00,91.08,91.09,91.05,91.05,17100.0,64.7768,64.7839,64.7555,64.7555,17100.0
2012-10-04 13:50:00,91.06,91.07,91.05,91.07,16500.0,64.7626,64.7697,64.7555,64.7697,16500.0
2012-10-04 13:55:00,91.06,91.13,91.06,91.11,20800.0,64.7626,64.8124,64.7626,64.7982,20800.0
2012-10-04 14:00:00,91.11,91.12,90.99,91.09,87300.0,64.7982,64.8053,64.7128,64.7839,87300.0
2012-10-04 14:05:00,91.09,91.09,91.02,91.06,56800.0,64.7839,64.7839,64.7342,64.7626,56800.0
2012-10-04 14:10:00,91.07,91.08,91.03,91.05,38000.0,64.7697,64.7768,64.7413,64.7555,38000.0
2012-10-04 14:15:00,91.06,91.06,91.02,91.04,27800.0,64.7626,64.7626,64.7342,64.7484,27800.0
2012-10-04 14:20:00,91.03,91.04,91.01,91.01,35800.0,64.7413,64.7484,64.7271,64.7271,35800.0
2012-10-04 14:25:00,91.01,91.05,91.01,91.05,46000.0,64.7271,64.7555,64.7271,64.7555,46000.0
2012-10-04 14:30:00,91.05,91.09,91.03,91.03,20000.0,64.7555,64.7839,64.7413,64.7413,20000.0
2012-10-04 14:35:00,91.03,91.07,91.01,91.03,45300.0,64.7413,64.7697,64.7271,64.7413,45300.0
2012-10-04 14:40:00,91.03,91.08,91.03,91.04,35400.0,64.7413,64.7768,64.7413,64.7484,35400.0
2012-10-04 14:45:00,91.05,91.05,91.0,91.01,24600.0,64.7555,64.7555,64.7199,64.7271,24600.0
2012-10-04 14:50:00,91.01,91.01,90.97,90.97,41900.0,64.7271,64.7271,64.6986,64.6986,41900.0
2012-10-04 14:55:00,90.98,91.02,90.97,91.01,35600.0,64.7057,64.7342,64.6986,64.7271,35600.0
2012-10-04 15:00:00,91.01,91.02,91.0,91.02,18800.0,64.7271,64.7342,64.7199,64.7342,18800.0
2012-10-04 15:05:00,91.01,91.02,90.97,90.98,29700.0,64.7271,64.7342,64.6986,64.7057,29700.0
2012-10-04 15:10:00,90.98,91.06,90.97,91.05,42300.0,64.7057,64.7626,64.6986,64.7555,42300.0
2012-10-04 15:15:00,91.06,91.1,91.05,91.06,42700.0,64.7626,64.7911,64.7555,64.7626,42700.0
2012-10-04 15:20:00,91.06,91.07,91.02,91.02,26700.0,64.7626,64.7697,64.7342,64.7342,26700.0
2012-10-04 15:25:00,91.02,91.06,91.01,91.05,29600.0,64.7342,64.7626,64.7271,64.7555,29600.0
2012-10-04 15:30:00,91.06,91.07,91.02,91.03,23800.0,64.7626,64.7697,64.7342,64.7413,23800.0
2012-10-04 15:35:00,91.03,91.04,91.01,91.02,59700.0,64.7413,64.7484,64.7271,64.7342,59700.0
2012-10-04 15:40:00,91.01,91.03,91.0,91.01,58000.0,64.7271,64.7413,64.7199,64.7271,58000.0
2012-10-04 15:45:00,91.0,91.05,90.98,91.01,93100.0,64.7199,64.7555,64.7057,64.7271,93100.0
2012-10-04 15:50:00,91.0,91.01,90.95,90.97,135200.0,64.7199,64.7271,64.6844,64.6986,135200.0
2012-10-04 15:55:00,90.96,91.06,90.95,91.04,216900.0,64.6915,64.7626,64.6844,64.7484,216900.0
2012-10-05 09:30:00,91.49,91.56,91.27,91.35,154600.0,65.0684,65.1182,64.912,64.9689,154600.0
2012-10-05 09:35:00,91.37,91.39,91.25,91.26,75400.0,64.9831,64.9973,64.8977,64.9049,75400.0
2012-10-05 09:40:00,91.27,91.28,90.84,90.84,96000.0,64.912,64.9191,64.6061,64.6061,96000.0
2012-10-05 09:45:00,90.85,91.01,90.83,90.87,86600.0,64.6133,64.7271,64.599,64.6275,86600.0
2012-10-05 09:50:00,90.87,90.89,90.79,90.84,61600.0,64.6275,64.6417,64.5706,64.6061,61600.0
2012-10-05 09:55:00,90.84,90.96,90.84,90.88,78900.0,64.6061,64.6915,64.6061,64.6346,78900.0
2012-10-05 10:00:00,90.88,90.92,90.81,90.88,89000.0,64.6346,64.663,64.5848,64.6346,89000.0
2012-10-05 10:05:00,90.87,90.9,90.8,90.83,50500.0,64.6275,64.6488,64.5777,64.599,50500.0
2012-10-05 10:10:00,90.83,90.95,90.83,90.95,76500.0,64.599,64.6844,64.599,64.6844,76500.0
2012-10-05 10:15:00,90.95,91.0,90.89,90.91,90000.0,64.6844,64.7199,64.6417,64.6559,90000.0
2012-10-05 10:20:00,90.91,90.98,90.91,90.94,80800.0,64.6559,64.7057,64.6559,64.6773,80800.0
2012-10-05 10:25:00,90.94,90.98,90.87,90.87,39200.0,64.6773,64.7057,64.6275,64.6275,39200.0
2012-10-05 10:30:00,90.88,90.93,90.86,90.89,43900.0,64.6346,64.6702,64.6204,64.6417,43900.0
2012-10-05 10:35:00,90.9,90.94,90.88,90.88,60700.0,64.6488,64.6773,64.6346,64.6346,60700.0
2012-10-05 10:40:00,90.88,90.91,90.86,90.89,43700.0,64.6346,64.6559,64.6204,64.6417,43700.0
2012-10-05 10:45:00,90.9,90.91,90.77,90.78,58300.0,64.6488,64.6559,64.5564,64.5635,58300.0
2012-10-05 10:50:00,90.78,90.91,90.77,90.89,42300.0,64.5635,64.6559,64.5564,64.6417,42300.0
2012-10-05 10:55:00,90.9,90.91,90.79,90.82,51300.0,64.6488,64.6559,64.5706,64.5919,51300.0
2012-10-05 11:00:00,90.82,90.83,90.76,90.78,63900.0,64.5919,64.599,64.5492,64.5635,63900.0
2012-10-05 11:05:00,90.78,90.8,90.75,90.77,60800.0,64.5635,64.5777,64.5421,64.5564,60800.0
2012-10-05 11:10:00,90.77,90.79,90.75,90.76,45800.0,64.5564,64.5706,64.5421,64.5492,45800.0
2012-10-05 11:15:00,90.76,90.78,90.75,90.76,34300.0,64.5492,64.5635,64.5421,64.5492,34300.0
2012-10-05 11:20:00,90.76,90.84,90.75,90.82,42500.0,64.5492,64.6061,64.5421,64.5919,42500.0
2012-10-05 11:25:00,90.81,90.85,90.79,90.85,22500.0,64.5848,64.6133,64.5706,64.6133,22500.0
2012-10-05 11:30:00,90.85,90.89,90.84,90.86,30800.0,64.6133,64.6417,64.6061,64.6204,30800.0
2012-10-05 11:35:00,90.86,90.86,90.81,90.86,25100.0,64.6204,64.6204,64.5848,64.6204,25100.0
2012-10-05 11:40:00,90.85,90.86,90.79,90.81,28500.0,64.6133,64.6204,64.5706,64.5848,28500.0
2012-10-05 11:45:00,90.82,90.89,90.81,90.85,37400.0,64.5919,64.6417,64.5848,64.6133,37400.0
2012-10-05 11:50:00,90.87,90.9,90.83,90.9,20200.0,64.6275,64.6488,64.599,64.6488,20200.0
2012-10-05 11:55:00,90.89,90.92,90.85,90.85,27700.0,64.6417,64.663,64.6133,64.6133,27700.0
2012-10-05 12:00:00,90.85,90.96,90.84,90.96,148900.0,64.6133,64.6915,64.6061,64.6915,148900.0
2012-10-05 12:05:00,90.95,90.97,90.89,90.91,26600.0,64.6844,64.6986,64.6417,64.6559,26600.0
2012-10-05 12:10:00,90.89,90.95,90.89,90.92,30400.0,64.6417,64.6844,64.6417,64.663,30400.0
2012-10-05 12:15:00,90.92,90.98,90.92,90.95,35300.0,64.663,64.7057,64.663,64.6844,35300.0
2012-10-05 12:20:00,90.95,90.97,90.9,90.9,19700.0,64.6844,64.6986,64.6488,64.6488,19700.0
2012-10-05 12:25:00,90.9,90.95,90.87,90.89,26100.0,64.6488,64.6844,64.6275,64.6417,26100.0
2012-10-05 12:30:00,90.88,90.91,90.88,90.88,23000.0,64.6346,64.6559,64.6346,64.6346,23000.0
2012-10-05 12:35:00,90.89,90.89,90.85,90.85,33400.0,64.6417,64.6417,64.6133,64.6133,33400.0
2012-10-05 12:40:00,90.85,90.88,90.83,90.85,15300.0,64.6133,64.6346,64.599,64.6133,15300.0
2012-10-05 12:45:00,90.84,90.85,90.8,90.85,21000.0,64.6061,64.6133,64.5777,64.6133,21000.0
2012-10-05 12:50:00,90.84,90.86,90.8,90.81,24400.0,64.6061,64.6204,64.5777,64.5848,24400.0
2012-10-05 12:55:00,90.82,90.82,90.78,90.78,20800.0,64.5919,64.5919,64.5635,64.5635,20800.0
2012-10-05 13:00:00,90.78,90.82,90.77,90.81,23600.0,64.5635,64.5919,64.5564,64.5848,23600.0
2012-10-05 13:05:00,90.81,90.82,90.78,90.8,22900.0,64.5848,64.5919,64.5635,64.5777,22900.0
2012-10-05 13:10:00,90.79,90.86,90.79,90.83,44200.0,64.5706,64.6204,64.5706,64.599,44200.0
2012-10-05 13:15:00,90.84,90.9,90.84,90.9,29100.0,64.6061,64.6488,64.6061,64.6488,29100.0
2012-10-05 13:20:00,90.9,90.9,90.88,90.89,14200.0,64.6488,64.6488,64.6346,64.6417,14200.0
2012-10-05 13:25:00,90.89,90.89,90.83,90.83,17000.0,64.6417,64.6417,64.599,64.599,17000.0
2012-10-05 13:30:00,90.83,90.86,90.82,90.86,25400.0,64.599,64.6204,64.5919,64.6204,25400.0
2012-10-05 13:35:00,90.83,90.88,90.83,90.87,17200.0,64.599,64.6346,64.599,64.6275,17200.0
2012-10-05 13:40:00,90.87,90.89,90.85,90.86,18200.0,64.6275,64.6417,64.6133,64.6204,18200.0
2012-10-05 13:45:00,90.86,90.87,90.81,90.81,44800.0,64.6204,64.6275,64.5848,64.5848,44800.0
2012-10-05 13:50:00,90.82,90.85,90.81,90.84,17900.0,64.5919,64.6133,64.5848,64.6061,17900.0
2012-10-05 13:55:00,90.84,90.84,90.81,90.82,20500.0,64.6061,64.6061,64.5848,64.5919,20500.0
2012-10-05 14:00:00,90.82,90.84,90.78,90.84,48400.0,64.5919,64.6061,64.5635,64.6061,48400.0
2012-10-05 14:05:00,90.83,90.84,90.81,90.82,23100.0,64.599,64.6061,64.5848,64.5919,23100.0
2012-10-05 14:10:00,90.83,90.89,90.8,90.89,38200.0,64.599,64.6417,64.5777,64.6417,38200.0
2012-10-05 14:15:00,90.89,90.91,90.84,90.88,47800.0,64.6417,64.6559,64.6061,64.6346,47800.0
2012-10-05 14:20:00,90.88,90.89,90.87,90.88,21900.0,64.6346,64.6417,64.6275,64.6346,21900.0
2012-10-05 14:25:00,90.88,90.88,90.84,90.86,25200.0,64.6346,64.6346,64.6061,64.6204,25200.0
2012-10-05 14:30:00,90.85,90.86,90.82,90.84,25800.0,64.6133,64.6204,64.5919,64.6061,25800.0
2012-10-05 14:35:00,90.83,90.87,90.83,90.86,28900.0,64.599,64.6275,64.599,64.6204,28900.0
2012-10-05 14:40:00,90.87,90.87,90.83,90.83,20800.0,64.6275,64.6275,64.599,64.599,20800.0
2012-10-05 14:45:00,90.83,90.9,90.83,90.86,49900.0,64.599,64.6488,64.599,64.6204,49900.0
2012-10-05 14:50:00,90.86,90.87,90.81,90.82,55600.0,64.6204,64.6275,64.5848,64.5919,55600.0
2012-10-05 14:55:00,90.81,90.84,90.77,90.77,45500.0,64.5848,64.6061,64.5564,64.5564,45500.0
2012-10-05 15:00:00,90.76,90.81,90.76,90.8,49700.0,64.5492,64.5848,64.5492,64.5777,49700.0
2012-10-05 15:05:00,90.81,90.81,90.76,90.77,47600.0,64.5848,64.5848,64.5492,64.5564,47600.0
2012-10-05 15:10:00,90.77,90.81,90.75,90.8,65000.0,64.5564,64.5848,64.5421,64.5777,65000.0
2012-10-05 15:15:00,90.81,90.82,90.77,90.81,38900.0,64.5848,64.5919,64.5564,64.5848,38900.0
2012-10-05 15:20:00,90.81,90.85,90.8,90.85,39800.0,64.5848,64.6133,64.5777,64.6133,39800.0
2012-10-05 15:25:00,90.84,90.86,90.8,90.81,43700.0,64.6061,64.6204,64.5777,64.5848,43700.0
2012-10-05 15:30:00,90.81,90.83,90.75,90.75,77300.0,64.5848,64.599,64.5421,64.5421,77300.0
2012-10-05 15:35:00,90.75,90.75,90.7,90.71,75100.0,64.5421,64.5421,64.5066,64.5137,75100.0
2012-10-05 15:40:00,90.72,90.84,90.72,90.83,82900.0,64.5208,64.6061,64.5208,64.599,82900.0
2012-10-05 15:45:00,90.84,90.95,90.79,90.94,101400.0,64.6061,64.6844,64.5706,64.6773,101400.0
2012-10-05 15:50:00,90.94,90.94,90.88,90.88,89500.0,64.6773,64.6773,64.6346,64.6346,89500.0
2012-10-05 15:55:00,90.88,91.0,90.88,91.0,207600.0,64.6346,64.7199,64.6346,64.7199,207600.0
2012-10-08 09:30:00,90.97,91.05,90.81,91.0,140600.0,64.6986,64.7555,64.5848,64.7199,140600.0
2012-10-08 09:35:00,91.0,91.05,90.99,91.04,70500.0,64.7199,64.7555,64.7128,64.7484,70500.0
2012-10-08 09:40:00,91.04,91.18,90.99,91.08,84600.0,64.7484,64.848,64.7128,64.7768,84600.0
2012-10-08 09:45:00,91.08,91.08,90.99,91.02,68600.0,64.7768,64.7768,64.7128,64.7342,68600.0
2012-10-08 09:50:00,91.02,91.09,91.0,91.09,53200.0,64.7342,64.7839,64.7199,64.7839,53200.0
2012-10-08 09:55:00,91.09,91.09,90.99,91.0,42400.0,64.7839,64.7839,64.7128,64.7199,42400.0
2012-10-08 10:00:00,91.0,91.1,90.99,91.0,158000.0,64.7199,64.7911,64.7128,64.7199,158000.0
2012-10-08 10:05:00,91.0,91.04,90.98,91.04,57500.0,64.7199,64.7484,64.7057,64.7484,57500.0
2012-10-08 10:10:00,91.04,91.06,91.0,91.04,55500.0,64.7484,64.7626,64.7199,64.7484,55500.0
2012-10-08 10:15:00,91.04,91.13,91.01,91.13,63900.0,64.7484,64.8124,64.7271,64.8124,63900.0
2012-10-08 10:20:00,91.12,91.28,91.12,91.21,106900.0,64.8053,64.9191,64.8053,64.8693,106900.0
2012-10-08 10:25:00,91.22,91.43,91.22,91.43,90600.0,64.8764,65.0258,64.8764,65.0258,90600.0
2012-10-08 10:30:00,91.43,91.55,91.39,91.53,162000.0,65.0258,65.1111,64.9973,65.0969,162000.0
2012-10-08 10:35:00,91.52,91.53,91.33,91.33,111000.0,65.0898,65.0969,64.9546,64.9546,111000.0
2012-10-08 10:40:00,91.32,91.4,91.31,91.37,52500.0,64.9475,65.0044,64.9404,64.9831,52500.0
2012-10-08 10:45:00,91.37,91.4,91.29,91.29,71700.0,64.9831,65.0044,64.9262,64.9262,71700.0
2012-10-08 10:50:00,91.29,91.37,91.28,91.35,34600.0,64.9262,64.9831,64.9191,64.9689,34600.0
2012-10-08 10:55:00,91.35,91.38,91.34,91.35,39500.0,64.9689,64.9902,64.9617,64.9689,39500.0
2012-10-08 11:00:00,91.35,91.4,91.34,91.36,55200.0,64.9689,65.0044,64.9617,64.976,55200.0
2012-10-08 11:05:00,91.36,91.45,91.33,91.35,86400.0,64.976,65.04,64.9546,64.9689,86400.0
2012-10-08 11:10:00,91.34,91.38,91.3,91.3,36500.0,64.9617,64.9902,64.9333,64.9333,36500.0
2012-10-08 11:15:00,91.31,91.31,91.26,91.29,55700.0,64.9404,64.9404,64.9049,64.9262,55700.0
2012-10-08 11:20:00,91.29,91.32,91.27,91.3,31700.0,64.9262,64.9475,64.912,64.9333,31700.0
2012-10-08 11:25:00,91.29,91.35,91.27,91.35,30600.0,64.9262,64.9689,64.912,64.9689,30600.0
2012-10-08 11:30:00,91.34,91.34,91.28,91.3,30600.0,64.9617,64.9617,64.9191,64.9333,30600.0
2012-10-08 11:35:00,91.29,91.32,91.27,91.31,23800.0,64.9262,64.9475,64.912,64.9404,23800.0
2012-10-08 11:40:00,91.31,91.32,91.25,91.26,28100.0,64.9404,64.9475,64.8977,64.9049,28100.0
2012-10-08 11:45:00,91.26,91.3,91.23,91.25,37900.0,64.9049,64.9333,64.8835,64.8977,37900.0
2012-10-08 11:50:00,91.26,91.33,91.24,91.32,27700.0,64.9049,64.9546,64.8906,64.9475,27700.0
2012-10-08 11:55:00,91.32,91.37,91.31,91.34,14800.0,64.9475,64.9831,64.9404,64.9617,14800.0
2012-10-08 12:00:00,91.34,91.35,91.3,91.33,23900.0,64.9617,64.9689,64.9333,64.9546,23900.0
2012-10-08 12:05:00,91.33,91.36,91.31,91.35,10500.0,64.9546,64.976,64.9404,64.9689,10500.0
2012-10-08 12:10:00,91.34,91.39,91.33,91.37,20600.0,64.9617,64.9973,64.9546,64.9831,20600.0
2012-10-08 12:15:00,91.37,91.37,91.33,91.37,21500.0,64.9831,64.9831,64.9546,64.9831,21500.0
2012-10-08 12:20:00,91.37,91.4,91.35,91.38,28300.0,64.9831,65.0044,64.9689,64.9902,28300.0
2012-10-08 12:25:00,91.37,91.39,91.35,91.39,15200.0,64.9831,64.9973,64.9689,64.9973,15200.0
2012-10-08 12:30:00,91.38,91.43,91.36,91.42,26100.0,64.9902,65.0258,64.976,65.0186,26100.0
2012-10-08 12:35:00,91.41,91.42,91.39,91.42,20100.0,65.0115,65.0186,64.9973,65.0186,20100.0
2012-10-08 12:40:00,91.42,91.43,91.39,91.39,16000.0,65.0186,65.0258,64.9973,64.9973,16000.0
2012-10-08 12:45:00,91.38,91.4,91.36,91.4,22000.0,64.9902,65.0044,64.976,65.0044,22000.0
2012-10-08 12:50:00,91.4,91.4,91.36,91.38,15100.0,65.0044,65.0044,64.976,64.9902,15100.0
2012-10-08 12:55:00,91.38,91.43,91.38,91.43,19600.0,64.9902,65.0258,64.9902,65.0258,19600.0
2012-10-08 13:00:00,91.42,91.45,91.39,91.43,43800.0,65.0186,65.04,64.9973,65.0258,43800.0
2012-10-08 13:05:00,91.44,91.44,91.38,91.4,18800.0,65.0329,65.0329,64.9902,65.0044,18800.0
2012-10-08 13:10:00,91.39,91.46,91.39,91.45,23400.0,64.9973,65.0471,64.9973,65.04,23400.0
2012-10-08 13:15:00,91.46,91.48,91.45,91.48,22600.0,65.0471,65.0613,65.04,65.0613,22600.0
2012-10-08 13:20:00,91.48,91.48,91.44,91.45,13800.0,65.0613,65.0613,65.0329,65.04,13800.0
2012-10-08 13:25:00,91.46,91.46,91.44,91.45,13000.0,65.0471,65.0471,65.0329,65.04,13000.0
2012-10-08 13:30:00,91.45,91.5,91.44,91.49,25800.0,65.04,65.0755,65.0329,65.0684,25800.0
2012-10-08 13:35:00,91.49,91.49,91.45,91.46,20100.0,65.0684,65.0684,65.04,65.0471,20100.0
2012-10-08 13:40:00,91.46,91.48,91.45,91.46,18800.0,65.0471,65.0613,65.04,65.0471,18800.0
2012-10-08 13:45:00,91.46,91.48,91.45,91.46,27100.0,65.0471,65.0613,65.04,65.0471,27100.0
2012-10-08 13:50:00,91.46,91.49,91.45,91.48,12100.0,65.0471,65.0684,65.04,65.0613,12100.0
2012-10-08 13:55:00,91.49,91.49,91.45,91.45,22700.0,65.0684,65.0684,65.04,65.04,22700.0
2012-10-08 14:00:00,91.46,91.47,91.44,91.47,30700.0,65.0471,65.0542,65.0329,65.0542,30700.0
2012-10-08 14:05:00,91.46,91.47,91.45,91.47,21300.0,65.0471,65.0542,65.04,65.0542,21300.0
2012-10-08 14:10:00,91.47,91.47,91.43,91.45,25200.0,65.0542,65.0542,65.0258,65.04,25200.0
2012-10-08 14:15:00,91.45,91.48,91.43,91.47,21900.0,65.04,65.0613,65.0258,65.0542,21900.0
2012-10-08 14:20:00,91.48,91.49,91.46,91.47,24200.0,65.0613,65.0684,65.0471,65.0542,24200.0
2012-10-08 14:25:00,91.47,91.52,91.47,91.5,31300.0,65.0542,65.0898,65.0542,65.0755,31300.0
2012-10-08 14:30:00,91.5,91.51,91.44,91.45,33200.0,65.0755,65.0827,65.0329,65.04,33200.0
2012-10-08 14:35:00,91.46,91.47,91.44,91.46,12300.0,65.0471,65.0542,65.0329,65.0471,12300.0
2012-10-08 14:40:00,91.46,91.48,91.45,91.47,11700.0,65.0471,65.0613,65.04,65.0542,11700.0
2012-10-08 14:45:00,91.46,91.48,91.43,91.48,21900.0,65.0471,65.0613,65.0258,65.0613,21900.0
2012-10-08 14:50:00,91.47,91.48,91.45,91.46,20500.0,65.0542,65.0613,65.04,65.0471,20500.0
2012-10-08 14:55:00,91.46,91.47,91.44,91.46,26500.0,65.0471,65.0542,65.0329,65.0471,26500.0
2012-10-08 15:00:00,91.46,91.5,91.45,91.5,33100.0,65.0471,65.0755,65.04,65.0755,33100.0
2012-10-08 15:05:00,91.49,91.54,91.45,91.52,69300.0,65.0684,65.104,65.04,65.0898,69300.0
2012-10-08 15:10:00,91.5,91.52,91.49,91.51,16000.0,65.0755,65.0898,65.0684,65.0827,16000.0
2012-10-08 15:15:00,91.51,91.58,91.5,91.57,60100.0,65.0827,65.1324,65.0755,65.1253,60100.0
2012-10-08 15:20:00,91.57,91.58,91.54,91.55,39400.0,65.1253,65.1324,65.104,65.1111,39400.0
2012-10-08 15:25:00,91.55,91.64,91.5,91.6,68800.0,65.1111,65.1751,65.0755,65.1467,68800.0
2012-10-08 15:30:00,91.59,91.65,91.57,91.59,84100.0,65.1396,65.1822,65.1253,65.1396,84100.0
2012-10-08 15:35:00,91.59,91.59,91.53,91.56,121700.0,65.1396,65.1396,65.0969,65.1182,121700.0
2012-10-08 15:40:00,91.56,91.56,91.51,91.53,91200.0,65.1182,65.1182,65.0827,65.0969,91200.0
2012-10-08 15:45:00,91.52,91.53,91.46,91.46,87900.0,65.0898,65.0969,65.0471,65.0471,87900.0
2012-10-08 15:50:00,91.47,91.51,91.45,91.5,85300.0,65.0542,65.0827,65.04,65.0755,85300.0
2012-10-08 15:55:00,91.5,91.55,91.5,91.53,118000.0,65.0755,65.1111,65.0755,65.0969,118000.0
2012-10-09 09:30:00,91.46,91.64,91.42,91.5,143900.0,65.0471,65.1751,65.0186,65.0755,143900.0
2012-10-09 09:35:00,91.48,91.59,91.44,91.52,77900.0,65.0613,65.1396,65.0329,65.0898,77900.0
2012-10-09 09:40:00,91.52,91.84,91.5,91.58,108100.0,65.0898,65.3174,65.0755,65.1324,108100.0
2012-10-09 09:45:00,91.58,91.74,91.58,91.62,100500.0,65.1324,65.2462,65.1324,65.1609,100500.0
2012-10-09 09:50:00,91.62,91.67,91.51,91.65,105600.0,65.1609,65.1964,65.0827,65.1822,105600.0
2012-10-09 09:55:00,91.64,91.66,91.58,91.65,40100.0,65.1751,65.1893,65.1324,65.1822,40100.0
2012-10-09 10:00:00,91.65,91.79,91.64,91.72,67900.0,65.1822,65.2818,65.1751,65.232,67900.0
2012-10-09 10:05:00,91.72,91.77,91.69,91.74,49700.0,65.232,65.2676,65.2107,65.2462,49700.0
2012-10-09 10:10:00,91.74,91.89,91.74,91.76,80500.0,65.2462,65.3529,65.2462,65.2605,80500.0
2012-10-09 10:15:00,91.76,91.82,91.73,91.76,42500.0,65.2605,65.3031,65.2391,65.2605,42500.0
2012-10-09 10:20:00,91.75,91.85,91.7,91.84,46000.0,65.2533,65.3245,65.2178,65.3174,46000.0
2012-10-09 10:25:00,91.84,91.84,91.72,91.8,67000.0,65.3174,65.3174,65.232,65.2889,67000.0
2012-10-09 10:30:00,91.8,91.87,91.79,91.81,59400.0,65.2889,65.3387,65.2818,65.296,59400.0
2012-10-09 10:35:00,91.81,91.86,91.65,91.69,61900.0,65.296,65.3316,65.1822,65.2107,61900.0
2012-10-09 10:40:00,91.7,91.76,91.63,91.75,69400.0,65.2178,65.2605,65.168,65.2533,69400.0
2012-10-09 10:45:00,91.75,91.78,91.52,91.54,105500.0,65.2533,65.2747,65.0898,65.104,105500.0
2012-10-09 10:50:00,91.54,91.67,91.5,91.67,138700.0,65.104,65.1964,65.0755,65.1964,138700.0
2012-10-09 10:55:00,91.66,91.67,91.53,91.61,91000.0,65.1893,65.1964,65.0969,65.1538,91000.0
2012-10-09 11:00:00,91.61,91.69,91.57,91.69,121300.0,65.1538,65.2107,65.1253,65.2107,121300.0
2012-10-09 11:05:00,91.69,91.77,91.69,91.74,58000.0,65.2107,65.2676,65.2107,65.2462,58000.0
2012-10-09 11:10:00,91.75,91.75,91.66,91.66,186800.0,65.2533,65.2533,65.1893,65.1893,186800.0
2012-10-09 11:15:00,91.66,91.66,91.62,91.63,76300.0,65.1893,65.1893,65.1609,65.168,76300.0
2012-10-09 11:20:00,91.62,91.8,91.62,91.78,120000.0,65.1609,65.2889,65.1609,65.2747,120000.0
2012-10-09 11:25:00,91.77,91.99,91.77,91.92,166000.0,65.2676,65.424,65.2676,65.3743,166000.0
2012-10-09 11:30:00,91.92,91.93,91.84,91.92,84000.0,65.3743,65.3814,65.3174,65.3743,84000.0
2012-10-09 11:35:00,91.91,91.93,91.9,91.9,35000.0,65.3671,65.3814,65.36,65.36,35000.0
2012-10-09 11:40:00,91.91,91.91,91.81,91.84,36400.0,65.3671,65.3671,65.296,65.3174,36400.0
2012-10-09 11:45:00,91.84,91.84,91.73,91.84,85800.0,65.3174,65.3174,65.2391,65.3174,85800.0
2012-10-09 11:50:00,91.83,91.97,91.81,91.97,115400.0,65.3102,65.4098,65.296,65.4098,115400.0
2012-10-09 11:55:00,91.97,92.0,91.93,91.93,148400.0,65.4098,65.4311,65.3814,65.3814,148400.0
2012-10-09 12:00:00,91.92,91.99,91.91,91.98,61800.0,65.3743,65.424,65.3671,65.4169,61800.0
2012-10-09 12:05:00,91.98,92.15,91.97,92.06,156400.0,65.4169,65.5378,65.4098,65.4738,156400.0
2012-10-09 12:10:00,92.06,92.32,92.06,92.29,117600.0,65.4738,65.6587,65.4738,65.6374,117600.0
2012-10-09 12:15:00,92.28,92.32,92.14,92.16,97200.0,65.6303,65.6587,65.5307,65.5449,97200.0
2012-10-09 12:20:00,92.15,92.23,92.13,92.19,46700.0,65.5378,65.5947,65.5236,65.5663,46700.0
2012-10-09 12:25:00,92.19,92.31,92.13,92.21,79300.0,65.5663,65.6516,65.5236,65.5805,79300.0
2012-10-09 12:30:00,92.2,92.2,92.12,92.12,38300.0,65.5734,65.5734,65.5165,65.5165,38300.0
2012-10-09 12:35:00,92.12,92.25,92.12,92.24,63700.0,65.5165,65.6089,65.5165,65.6018,63700.0
2012-10-09 12:40:00,92.24,92.29,92.21,92.27,45100.0,65.6018,65.6374,65.5805,65.6232,45100.0
2012-10-09 12:45:00,92.29,92.42,92.27,92.41,77000.0,65.6374,65.7299,65.6232,65.7227,77000.0
2012-10-09 12:50:00,92.4,92.47,92.37,92.47,49800.0,65.7156,65.7654,65.6943,65.7654,49800.0
2012-10-09 12:55:00,92.47,92.47,92.33,92.33,49900.0,65.7654,65.7654,65.6658,65.6658,49900.0
2012-10-09 13:00:00,92.34,92.41,92.34,92.36,74600.0,65.673,65.7227,65.673,65.6872,74600.0
2012-10-09 13:05:00,92.37,92.37,92.33,92.35,63700.0,65.6943,65.6943,65.6658,65.6801,63700.0
2012-10-09 13:10:00,92.36,92.43,92.34,92.43,93800.0,65.6872,65.737,65.673,65.737,93800.0
2012-10-09 13:15:00,92.42,92.48,92.41,92.46,63200.0,65.7299,65.7725,65.7227,65.7583,63200.0
2012-10-09 13:20:00,92.47,92.47,92.44,92.46,40000.0,65.7654,65.7654,65.7441,65.7583,40000.0
2012-10-09 13:25:00,92.47,92.52,92.46,92.52,61800.0,65.7654,65.801,65.7583,65.801,61800.0
2012-10-09 13:30:00,92.51,92.59,92.51,92.55,89200.0,65.7939,65.8508,65.7939,65.8223,89200.0
2012-10-09 13:35:00,92.56,92.6,92.51,92.53,53000.0,65.8294,65.8579,65.7939,65.8081,53000.0
2012-10-09 13:40:00,92.52,92.53,92.48,92.51,23900.0,65.801,65.8081,65.7725,65.7939,23900.0
2012-10-09 13:45:00,92.51,92.51,92.46,92.47,43500.0,65.7939,65.7939,65.7583,65.7654,43500.0
2012-10-09 13:50:00,92.46,92.51,92.44,92.47,42600.0,65.7583,65.7939,65.7441,65.7654,42600.0
2012-10-09 13:55:00,92.48,92.51,92.41,92.42,30400.0,65.7725,65.7939,65.7227,65.7299,30400.0
2012-10-09 14:00:00,92.41,92.42,92.34,92.35,45200.0,65.7227,65.7299,65.673,65.6801,45200.0
2012-10-09 14:05:00,92.35,92.38,92.29,92.33,89300.0,65.6801,65.7014,65.6374,65.6658,89300.0
2012-10-09 14:10:00,92.32,92.33,92.3,92.32,35300.0,65.6587,65.6658,65.6445,65.6587,35300.0
2012-10-09 14:15:00,92.31,92.37,92.27,92.34,70600.0,65.6516,65.6943,65.6232,65.673,70600.0
2012-10-09 14:20:00,92.36,92.5,92.35,92.49,100600.0,65.6872,65.7868,65.6801,65.7796,100600.0
2012-10-09 14:25:00,92.49,92.53,92.45,92.5,78100.0,65.7796,65.8081,65.7512,65.7868,78100.0
2012-10-09 14:30:00,92.49,92.5,92.39,92.39,72900.0,65.7796,65.7868,65.7085,65.7085,72900.0
2012-10-09 14:35:00,92.39,92.4,92.35,92.36,59000.0,65.7085,65.7156,65.6801,65.6872,59000.0
2012-10-09 14:40:00,92.36,92.36,92.29,92.3,102400.0,65.6872,65.6872,65.6374,65.6445,102400.0
2012-10-09 14:45:00,92.3,92.35,92.27,92.34,67300.0,65.6445,65.6801,65.6232,65.673,67300.0
2012-10-09 14:50:00,92.34,92.38,92.3,92.37,61500.0,65.673,65.7014,65.6445,65.6943,61500.0
2012-10-09 14:55:00,92.37,92.38,92.33,92.36,53400.0,65.6943,65.7014,65.6658,65.6872,53400.0
2012-10-09 15:00:00,92.37,92.41,92.33,92.34,90600.0,65.6943,65.7227,65.6658,65.673,90600.0
2012-10-09 15:05:00,92.34,92.43,92.34,92.43,49400.0,65.673,65.737,65.673,65.737,49400.0
2012-10-09 15:10:00,92.43,92.44,92.32,92.37,80400.0,65.737,65.7441,65.6587,65.6943,80400.0
2012-10-09 15:15:00,92.37,92.39,92.35,92.37,56900.0,65.6943,65.7085,65.6801,65.6943,56900.0
2012-10-09 15:20:00,92.38,92.39,92.31,92.38,84600.0,65.7014,65.7085,65.6516,65.7014,84600.0
2012-10-09 15:25:00,92.37,92.46,92.37,92.41,83000.0,65.6943,65.7583,65.6943,65.7227,83000.0
2012-10-09 15:30:00,92.41,92.41,92.25,92.29,171400.0,65.7227,65.7227,65.6089,65.6374,171400.0
2012-10-09 15:35:00,92.29,92.31,92.22,92.23,107600.0,65.6374,65.6516,65.5876,65.5947,107600.0
2012-10-09 15:40:00,92.23,92.3,92.22,92.27,98800.0,65.5947,65.6445,65.5876,65.6232,98800.0
2012-10-09 15:45:00,92.26,92.31,92.24,92.24,98100.0,65.6161,65.6516,65.6018,65.6018,98100.0
2012-10-09 15:50:00,92.24,92.25,92.11,92.11,182500.0,65.6018,65.6089,65.5094,65.5094,182500.0
2012-10-09 15:55:00,92.12,92.14,92.1,92.11,264800.0,65.5165,65.5307,65.5023,65.5094,264800.0
2012-10-10 09:30:00,92.94,93.2,92.76,92.92,427700.0,66.0997,66.2846,65.9717,66.0855,427700.0
2012-10-10 09:35:00,92.92,93.37,92.9,93.32,171600.0,66.0855,66.4055,66.0712,66.3699,171600.0
2012-10-10 09:40:00,93.31,93.31,93.06,93.25,107300.0,66.3628,66.3628,66.185,66.3202,107300.0
2012-10-10 09:45:00,93.22,93.25,92.97,93.0,169100.0,66.2988,66.3202,66.121,66.1424,169100.0
2012-10-10 09:50:00,93.0,93.03,92.83,92.93,119500.0,66.1424,66.1637,66.0214,66.0926,119500.0
2012-10-10 09:55:00,92.93,93.06,92.78,93.06,123300.0,66.0926,66.185,65.9859,66.185,123300.0
2012-10-10 10:00:00,93.06,93.26,93.03,93.18,95200.0,66.185,66.3273,66.1637,66.2704,95200.0
2012-10-10 10:05:00,93.18,93.22,92.95,93.0,99600.0,66.2704,66.2988,66.1068,66.1424,99600.0
2012-10-10 10:10:00,93.0,93.06,92.99,93.0,162500.0,66.1424,66.185,66.1352,66.1424,162500.0
2012-10-10 10:15:00,92.99,93.0,92.83,92.86,136600.0,66.1352,66.1424,66.0214,66.0428,136600.0
2012-10-10 10:20:00,92.86,92.9,92.84,92.88,103500.0,66.0428,66.0712,66.0286,66.057,103500.0
2012-10-10 10:25:00,92.87,92.95,92.84,92.93,101000.0,66.0499,66.1068,66.0286,66.0926,101000.0
2012-10-10 10:30:00,92.93,92.94,92.89,92.93,62700.0,66.0926,66.0997,66.0641,66.0926,62700.0
2012-10-10 10:35:00,92.93,93.0,92.9,92.99,72000.0,66.0926,66.1424,66.0712,66.1352,72000.0
2012-10-10 10:40:00,92.99,93.01,92.89,92.91,67200.0,66.1352,66.1495,66.0641,66.0783,67200.0
2012-10-10 10:45:00,92.9,92.94,92.81,92.82,113000.0,66.0712,66.0997,66.0072,66.0143,113000.0
2012-10-10 10:50:00,92.8,92.94,92.78,92.94,108800.0,66.0001,66.0997,65.9859,66.0997,108800.0
2012-10-10 10:55:00,92.93,92.94,92.9,92.93,76700.0,66.0926,66.0997,66.0712,66.0926,76700.0
2012-10-10 11:00:00,92.92,92.96,92.86,92.91,83700.0,66.0855,66.1139,66.0428,66.0783,83700.0
2012-10-10 11:05:00,92.9,92.94,92.89,92.9,78800.0,66.0712,66.0997,66.0641,66.0712,78800.0
2012-10-10 11:10:00,92.9,92.91,92.86,92.9,56800.0,66.0712,66.0783,66.0428,66.0712,56800.0
2012-10-10 11:15:00,92.9,92.92,92.85,92.85,53400.0,66.0712,66.0855,66.0357,66.0357,53400.0
2012-10-10 11:20:00,92.85,92.92,92.85,92.9,39700.0,66.0357,66.0855,66.0357,66.0712,39700.0
2012-10-10 11:25:00,92.9,92.97,92.89,92.97,40900.0,66.0712,66.121,66.0641,66.121,40900.0
2012-10-10 11:30:00,92.96,92.97,92.92,92.95,73200.0,66.1139,66.121,66.0855,66.1068,73200.0
2012-10-10 11:35:00,92.95,92.95,92.91,92.93,46900.0,66.1068,66.1068,66.0783,66.0926,46900.0
2012-10-10 11:40:00,92.93,92.95,92.91,92.94,40600.0,66.0926,66.1068,66.0783,66.0997,40600.0
2012-10-10 11:45:00,92.93,93.0,92.92,92.98,60200.0,66.0926,66.1424,66.0855,66.1281,60200.0
2012-10-10 11:50:00,92.99,93.0,92.94,92.96,61900.0,66.1352,66.1424,66.0997,66.1139,61900.0
2012-10-10 11:55:00,92.96,93.04,92.96,93.03,51400.0,66.1139,66.1708,66.1139,66.1637,51400.0
2012-10-10 12:00:00,93.03,93.1,93.02,93.1,64900.0,66.1637,66.2135,66.1566,66.2135,64900.0
2012-10-10 12:05:00,93.1,93.12,93.09,93.12,29700.0,66.2135,66.2277,66.2064,66.2277,29700.0
2012-10-10 12:10:00,93.12,93.16,93.11,93.13,39200.0,66.2277,66.2561,66.2206,66.2348,39200.0
2012-10-10 12:15:00,93.13,93.14,93.08,93.08,50800.0,66.2348,66.2419,66.1993,66.1993,50800.0
2012-10-10 12:20:00,93.09,93.13,93.08,93.1,33400.0,66.2064,66.2348,66.1993,66.2135,33400.0
2012-10-10 12:25:00,93.09,93.09,93.06,93.08,24000.0,66.2064,66.2064,66.185,66.1993,24000.0
2012-10-10 12:30:00,93.08,93.08,93.02,93.04,39900.0,66.1993,66.1993,66.1566,66.1708,39900.0
2012-10-10 12:35:00,93.05,93.05,92.97,93.04,54300.0,66.1779,66.1779,66.121,66.1708,54300.0
2012-10-10 12:40:00,93.03,93.05,93.01,93.03,39700.0,66.1637,66.1779,66.1495,66.1637,39700.0
2012-10-10 12:45:00,93.03,93.05,92.98,93.03,45600.0,66.1637,66.1779,66.1281,66.1637,45600.0
2012-10-10 12:50:00,93.01,93.04,93.01,93.03,24200.0,66.1495,66.1708,66.1495,66.1637,24200.0
2012-10-10 12:55:00,93.03,93.03,92.94,92.95,47400.0,66.1637,66.1637,66.0997,66.1068,47400.0
2012-10-10 13:00:00,92.94,92.96,92.91,92.95,55100.0,66.0997,66.1139,66.0783,66.1068,55100.0
2012-10-10 13:05:00,92.94,93.0,92.91,92.98,44100.0,66.0997,66.1424,66.0783,66.1281,44100.0
2012-10-10 13:10:00,92.98,92.98,92.92,92.93,43700.0,66.1281,66.1281,66.0855,66.0926,43700.0
2012-10-10 13:15:00,92.94,92.98,92.91,92.95,58200.0,66.0997,66.1281,66.0783,66.1068,58200.0
2012-10-10 13:20:00,92.94,92.95,92.92,92.92,34200.0,66.0997,66.1068,66.0855,66.0855,34200.0
2012-10-10 13:25:00,92.93,92.93,92.88,92.89,48500.0,66.0926,66.0926,66.057,66.0641,48500.0
2012-10-10 13:30:00,92.89,92.92,92.86,92.9,60000.0,66.0641,66.0855,66.0428,66.0712,60000.0
2012-10-10 13:35:00,92.89,92.9,92.84,92.85,38700.0,66.0641,66.0712,66.0286,66.0357,38700.0
2012-10-10 13:40:00,92.85,92.86,92.69,92.73,111600.0,66.0357,66.0428,65.9219,65.9503,111600.0
2012-10-10 13:45:00,92.73,92.76,92.67,92.75,78100.0,65.9503,65.9717,65.9077,65.9646,78100.0
2012-10-10 13:50:00,92.75,92.79,92.74,92.79,28100.0,65.9646,65.993,65.9574,65.993,28100.0
2012-10-10 13:55:00,92.79,92.81,92.74,92.8,38100.0,65.993,66.0072,65.9574,66.0001,38100.0
2012-10-10 14:00:00,92.8,92.89,92.8,92.84,68600.0,66.0001,66.0641,66.0001,66.0286,68600.0
2012-10-10 14:05:00,92.84,92.85,92.76,92.81,62800.0,66.0286,66.0357,65.9717,66.0072,62800.0
2012-10-10 14:10:00,92.82,92.82,92.71,92.72,56500.0,66.0143,66.0143,65.9361,65.9432,56500.0
2012-10-10 14:15:00,92.71,92.76,92.69,92.69,44900.0,65.9361,65.9717,65.9219,65.9219,44900.0
2012-10-10 14:20:00,92.7,92.7,92.65,92.69,58200.0,65.929,65.929,65.8934,65.9219,58200.0
2012-10-10 14:25:00,92.69,92.7,92.66,92.69,39100.0,65.9219,65.929,65.9005,65.9219,39100.0
2012-10-10 14:30:00,92.68,92.71,92.67,92.69,29800.0,65.9148,65.9361,65.9077,65.9219,29800.0
2012-10-10 14:35:00,92.7,92.7,92.64,92.67,38800.0,65.929,65.929,65.8863,65.9077,38800.0
2012-10-10 14:40:00,92.67,92.67,92.66,92.67,28800.0,65.9077,65.9077,65.9005,65.9077,28800.0
2012-10-10 14:45:00,92.67,92.67,92.6,92.64,112000.0,65.9077,65.9077,65.8579,65.8863,112000.0
2012-10-10 14:50:00,92.65,92.73,92.61,92.64,111200.0,65.8934,65.9503,65.865,65.8863,111200.0
2012-10-10 14:55:00,92.63,92.64,92.59,92.62,70400.0,65.8792,65.8863,65.8508,65.8721,70400.0
2012-10-10 15:00:00,92.61,92.62,92.56,92.59,98800.0,65.865,65.8721,65.8294,65.8508,98800.0
2012-10-10 15:05:00,92.6,92.61,92.58,92.61,74400.0,65.8579,65.865,65.8436,65.865,74400.0
2012-10-10 15:10:00,92.6,92.64,92.56,92.59,110900.0,65.8579,65.8863,65.8294,65.8508,110900.0
2012-10-10 15:15:00,92.59,92.59,92.5,92.52,92000.0,65.8508,65.8508,65.7868,65.801,92000.0
2012-10-10 15:20:00,92.52,92.52,92.46,92.48,80700.0,65.801,65.801,65.7583,65.7725,80700.0
2012-10-10 15:25:00,92.47,92.55,92.45,92.53,88300.0,65.7654,65.8223,65.7512,65.8081,88300.0
2012-10-10 15:30:00,92.53,92.54,92.41,92.43,97000.0,65.8081,65.8152,65.7227,65.737,97000.0
2012-10-10 15:35:00,92.42,92.45,92.38,92.41,115900.0,65.7299,65.7512,65.7014,65.7227,115900.0
2012-10-10 15:40:00,92.41,92.52,92.41,92.52,82800.0,65.7227,65.801,65.7227,65.801,82800.0
2012-10-10 15:45:00,92.51,92.56,92.4,92.43,110900.0,65.7939,65.8294,65.7156,65.737,110900.0
2012-10-10 15:50:00,92.42,92.43,92.36,92.43,141700.0,65.7299,65.737,65.6872,65.737,141700.0
2012-10-10 15:55:00,92.43,92.45,92.39,92.41,298500.0,65.737,65.7512,65.7085,65.7227,298500.0
2012-10-11 09:30:00,92.86,93.0,92.54,92.59,168400.0,66.0428,66.1424,65.8152,65.8508,168400.0
2012-10-11 09:35:00,92.66,92.71,92.5,92.71,46800.0,65.9005,65.9361,65.7868,65.9361,46800.0
2012-10-11 09:40:00,92.71,92.72,92.63,92.68,58700.0,65.9361,65.9432,65.8792,65.9148,58700.0
2012-10-11 09:45:00,92.7,92.71,92.6,92.63,76600.0,65.929,65.9361,65.8579,65.8792,76600.0
2012-10-11 09:50:00,92.63,92.63,92.59,92.62,32900.0,65.8792,65.8792,65.8508,65.8721,32900.0
2012-10-11 09:55:00,92.62,92.62,92.5,92.51,50400.0,65.8721,65.8721,65.7868,65.7939,50400.0
2012-10-11 10:00:00,92.51,92.51,92.44,92.44,70500.0,65.7939,65.7939,65.7441,65.7441,70500.0
2012-10-11 10:05:00,92.44,92.49,92.44,92.47,63500.0,65.7441,65.7796,65.7441,65.7654,63500.0
2012-10-11 10:10:00,92.48,92.55,92.45,92.52,40600.0,65.7725,65.8223,65.7512,65.801,40600.0
2012-10-11 10:15:00,92.52,92.59,92.49,92.51,75600.0,65.801,65.8508,65.7796,65.7939,75600.0
2012-10-11 10:20:00,92.5,92.54,92.49,92.52,50900.0,65.7868,65.8152,65.7796,65.801,50900.0
2012-10-11 10:25:00,92.52,92.54,92.49,92.53,30400.0,65.801,65.8152,65.7796,65.8081,30400.0
2012-10-11 10:30:00,92.54,92.55,92.52,92.52,17300.0,65.8152,65.8223,65.801,65.801,17300.0
2012-10-11 10:35:00,92.54,92.54,92.52,92.54,33400.0,65.8152,65.8152,65.801,65.8152,33400.0
2012-10-11 10:40:00,92.55,92.66,92.52,92.66,74700.0,65.8223,65.9005,65.801,65.9005,74700.0
2012-10-11 10:45:00,92.64,92.7,92.64,92.65,30000.0,65.8863,65.929,65.8863,65.8934,30000.0
2012-10-11 10:50:00,92.65,92.68,92.63,92.65,38300.0,65.8934,65.9148,65.8792,65.8934,38300.0
2012-10-11 10:55:00,92.65,92.69,92.59,92.59,34300.0,65.8934,65.9219,65.8508,65.8508,34300.0
2012-10-11 11:00:00,92.6,92.63,92.58,92.62,31100.0,65.8579,65.8792,65.8436,65.8721,31100.0
2012-10-11 11:05:00,92.62,92.65,92.54,92.55,89500.0,65.8721,65.8934,65.8152,65.8223,89500.0
2012-10-11 11:10:00,92.56,92.6,92.53,92.59,56300.0,65.8294,65.8579,65.8081,65.8508,56300.0
2012-10-11 11:15:00,92.6,92.64,92.5,92.51,120700.0,65.8579,65.8863,65.7868,65.7939,120700.0
2012-10-11 11:20:00,92.51,92.61,92.5,92.61,62400.0,65.7939,65.865,65.7868,65.865,62400.0
2012-10-11 11:25:00,92.61,92.61,92.53,92.56,62900.0,65.865,65.865,65.8081,65.8294,62900.0
2012-10-11 11:30:00,92.55,92.56,92.52,92.53,42200.0,65.8223,65.8294,65.801,65.8081,42200.0
2012-10-11 11:35:00,92.54,92.64,92.52,92.64,40800.0,65.8152,65.8863,65.801,65.8863,40800.0
2012-10-11 11:40:00,92.64,92.64,92.52,92.52,89800.0,65.8863,65.8863,65.801,65.801,89800.0
2012-10-11 11:45:00,92.52,92.55,92.51,92.54,87500.0,65.801,65.8223,65.7939,65.8152,87500.0
2012-10-11 11:50:00,92.53,92.54,92.47,92.49,54900.0,65.8081,65.8152,65.7654,65.7796,54900.0
2012-10-11 11:55:00,92.49,92.53,92.39,92.51,159500.0,65.7796,65.8081,65.7085,65.7939,159500.0
2012-10-11 12:00:00,92.5,92.53,92.5,92.53,40300.0,65.7868,65.8081,65.7868,65.8081,40300.0
2012-10-11 12:05:00,92.53,92.62,92.53,92.62,40200.0,65.8081,65.8721,65.8081,65.8721,40200.0
2012-10-11 12:10:00,92.62,92.65,92.6,92.61,34800.0,65.8721,65.8934,65.8579,65.865,34800.0
2012-10-11 12:15:00,92.6,92.61,92.57,92.58,11500.0,65.8579,65.865,65.8365,65.8436,11500.0
2012-10-11 12:20:00,92.58,92.59,92.56,92.58,33200.0,65.8436,65.8508,65.8294,65.8436,33200.0
2012-10-11 12:25:00,92.58,92.58,92.56,92.57,36000.0,65.8436,65.8436,65.8294,65.8365,36000.0
2012-10-11 12:30:00,92.56,92.6,92.56,92.59,70600.0,65.8294,65.8579,65.8294,65.8508,70600.0
2012-10-11 12:35:00,92.59,92.59,92.53,92.54,28600.0,65.8508,65.8508,65.8081,65.8152,28600.0
2012-10-11 12:40:00,92.55,92.56,92.53,92.55,17800.0,65.8223,65.8294,65.8081,65.8223,17800.0
2012-10-11 12:45:00,92.54,92.61,92.51,92.6,33000.0,65.8152,65.865,65.7939,65.8579,33000.0
2012-10-11 12:50:00,92.61,92.62,92.6,92.6,16800.0,65.865,65.8721,65.8579,65.8579,16800.0
2012-10-11 12:55:00,92.62,92.62,92.56,92.58,30300.0,65.8721,65.8721,65.8294,65.8436,30300.0
2012-10-11 13:00:00,92.58,92.65,92.56,92.64,42900.0,65.8436,65.8934,65.8294,65.8863,42900.0
2012-10-11 13:05:00,92.62,92.67,92.61,92.65,25300.0,65.8721,65.9077,65.865,65.8934,25300.0
2012-10-11 13:10:00,92.66,92.66,92.64,92.65,15300.0,65.9005,65.9005,65.8863,65.8934,15300.0
2012-10-11 13:15:00,92.64,92.68,92.63,92.67,15400.0,65.8863,65.9148,65.8792,65.9077,15400.0
2012-10-11 13:20:00,92.66,92.67,92.59,92.59,17900.0,65.9005,65.9077,65.8508,65.8508,17900.0
2012-10-11 13:25:00,92.59,92.64,92.58,92.63,18600.0,65.8508,65.8863,65.8436,65.8792,18600.0
2012-10-11 13:30:00,92.62,92.62,92.55,92.55,29100.0,65.8721,65.8721,65.8223,65.8223,29100.0
2012-10-11 13:35:00,92.55,92.58,92.55,92.56,14200.0,65.8223,65.8436,65.8223,65.8294,14200.0
2012-10-11 13:40:00,92.56,92.56,92.5,92.51,41000.0,65.8294,65.8294,65.7868,65.7939,41000.0
2012-10-11 13:45:00,92.5,92.53,92.47,92.49,37100.0,65.7868,65.8081,65.7654,65.7796,37100.0
2012-10-11 13:50:00,92.49,92.51,92.45,92.48,63900.0,65.7796,65.7939,65.7512,65.7725,63900.0
2012-10-11 13:55:00,92.49,92.57,92.49,92.51,48500.0,65.7796,65.8365,65.7796,65.7939,48500.0
2012-10-11 14:00:00,92.52,92.56,92.5,92.51,33600.0,65.801,65.8294,65.7868,65.7939,33600.0
2012-10-11 14:05:00,92.5,92.54,92.5,92.5,33600.0,65.7868,65.8152,65.7868,65.7868,33600.0
2012-10-11 14:10:00,92.49,92.57,92.49,92.53,35000.0,65.7796,65.8365,65.7796,65.8081,35000.0
2012-10-11 14:15:00,92.53,92.54,92.49,92.51,21400.0,65.8081,65.8152,65.7796,65.7939,21400.0
2012-10-11 14:20:00,92.51,92.52,92.46,92.49,26300.0,65.7939,65.801,65.7583,65.7796,26300.0
2012-10-11 14:25:00,92.49,92.55,92.49,92.54,24600.0,65.7796,65.8223,65.7796,65.8152,24600.0
2012-10-11 14:30:00,92.53,92.6,92.52,92.59,38500.0,65.8081,65.8579,65.801,65.8508,38500.0
2012-10-11 14:35:00,92.6,92.69,92.59,92.69,50100.0,65.8579,65.9219,65.8508,65.9219,50100.0
2012-10-11 14:40:00,92.68,92.74,92.66,92.74,42000.0,65.9148,65.9574,65.9005,65.9574,42000.0
2012-10-11 14:45:00,92.72,92.73,92.67,92.69,22100.0,65.9432,65.9503,65.9077,65.9219,22100.0
2012-10-11 14:50:00,92.69,92.72,92.64,92.65,32400.0,65.9219,65.9432,65.8863,65.8934,32400.0
2012-10-11 14:55:00,92.65,92.67,92.64,92.64,12700.0,65.8934,65.9077,65.8863,65.8863,12700.0
2012-10-11 15:00:00,92.64,92.66,92.61,92.62,29400.0,65.8863,65.9005,65.865,65.8721,29400.0
2012-10-11 15:05:00,92.61,92.63,92.55,92.58,24800.0,65.865,65.8792,65.8223,65.8436,24800.0
2012-10-11 15:10:00,92.59,92.63,92.58,92.61,30100.0,65.8508,65.8792,65.8436,65.865,30100.0
2012-10-11 15:15:00,92.62,92.63,92.54,92.56,37100.0,65.8721,65.8792,65.8152,65.8294,37100.0
2012-10-11 15:20:00,92.56,92.56,92.5,92.51,68900.0,65.8294,65.8294,65.7868,65.7939,68900.0
2012-10-11 15:25:00,92.5,92.53,92.47,92.53,88100.0,65.7868,65.8081,65.7654,65.8081,88100.0
2012-10-11 15:30:00,92.52,92.55,92.48,92.49,50900.0,65.801,65.8223,65.7725,65.7796,50900.0
2012-10-11 15:35:00,92.48,92.5,92.45,92.47,53000.0,65.7725,65.7868,65.7512,65.7654,53000.0
2012-10-11 15:40:00,92.46,92.51,92.45,92.48,55400.0,65.7583,65.7939,65.7512,65.7725,55400.0
2012-10-11 15:45:00,92.48,92.48,92.37,92.4,78500.0,65.7725,65.7725,65.6943,65.7156,78500.0
2012-10-11 15:50:00,92.4,92.44,92.39,92.43,101000.0,65.7156,65.7441,65.7085,65.737,101000.0
2012-10-11 15:55:00,92.43,92.43,92.38,92.38,262600.0,65.737,65.737,65.7014,65.7014,262600.0
2012-10-12 09:30:00,92.57,92.67,92.48,92.61,113400.0,65.8365,65.9077,65.7725,65.865,113400.0
2012-10-12 09:35:00,92.55,92.6,92.47,92.48,37900.0,65.8223,65.8579,65.7654,65.7725,37900.0
2012-10-12 09:40:00,92.49,92.64,92.46,92.51,60700.0,65.7796,65.8863,65.7583,65.7939,60700.0
2012-10-12 09:45:00,92.5,92.5,92.37,92.42,81300.0,65.7868,65.7868,65.6943,65.7299,81300.0
2012-10-12 09:50:00,92.42,92.56,92.4,92.54,56100.0,65.7299,65.8294,65.7156,65.8152,56100.0
2012-10-12 09:55:00,92.56,92.68,92.52,92.66,64000.0,65.8294,65.9148,65.801,65.9005,64000.0
2012-10-12 10:00:00,92.67,92.7,92.61,92.63,47300.0,65.9077,65.929,65.865,65.8792,47300.0
2012-10-12 10:05:00,92.64,92.65,92.6,92.64,41300.0,65.8863,65.8934,65.8579,65.8863,41300.0
2012-10-12 10:10:00,92.64,92.65,92.61,92.64,34200.0,65.8863,65.8934,65.865,65.8863,34200.0
2012-10-12 10:15:00,92.64,92.64,92.58,92.59,38400.0,65.8863,65.8863,65.8436,65.8508,38400.0
2012-10-12 10:20:00,92.59,92.63,92.57,92.58,61300.0,65.8508,65.8792,65.8365,65.8436,61300.0
2012-10-12 10:25:00,92.59,92.66,92.51,92.66,93700.0,65.8508,65.9005,65.7939,65.9005,93700.0
2012-10-12 10:30:00,92.66,92.67,92.56,92.58,36300.0,65.9005,65.9077,65.8294,65.8436,36300.0
2012-10-12 10:35:00,92.58,92.67,92.56,92.66,40900.0,65.8436,65.9077,65.8294,65.9005,40900.0
2012-10-12 10:40:00,92.66,92.7,92.63,92.65,45900.0,65.9005,65.929,65.8792,65.8934,45900.0
2012-10-12 10:45:00,92.65,92.69,92.62,92.66,32400.0,65.8934,65.9219,65.8721,65.9005,32400.0
2012-10-12 10:50:00,92.66,92.69,92.63,92.67,29400.0,65.9005,65.9219,65.8792,65.9077,29400.0
2012-10-12 10:55:00,92.66,92.68,92.63,92.65,32300.0,65.9005,65.9148,65.8792,65.8934,32300.0
2012-10-12 11:00:00,92.65,92.67,92.61,92.63,25900.0,65.8934,65.9077,65.865,65.8792,25900.0
2012-10-12 11:05:00,92.62,92.68,92.62,92.64,25600.0,65.8721,65.9148,65.8721,65.8863,25600.0
2012-10-12 11:10:00,92.64,92.65,92.55,92.59,55200.0,65.8863,65.8934,65.8223,65.8508,55200.0
2012-10-12 11:15:00,92.58,92.59,92.54,92.59,23600.0,65.8436,65.8508,65.8152,65.8508,23600.0
2012-10-12 11:20:00,92.59,92.61,92.52,92.52,36200.0,65.8508,65.865,65.801,65.801,36200.0
2012-10-12 11:25:00,92.52,92.56,92.48,92.49,41000.0,65.801,65.8294,65.7725,65.7796,41000.0
2012-10-12 11:30:00,92.48,92.49,92.4,92.45,76200.0,65.7725,65.7796,65.7156,65.7512,76200.0
2012-10-12 11:35:00,92.44,92.48,92.41,92.43,37900.0,65.7441,65.7725,65.7227,65.737,37900.0
2012-10-12 11:40:00,92.42,92.46,92.38,92.45,62000.0,65.7299,65.7583,65.7014,65.7512,62000.0
2012-10-12 11:45:00,92.45,92.52,92.45,92.47,32500.0,65.7512,65.801,65.7512,65.7654,32500.0
2012-10-12 11:50:00,92.47,92.51,92.45,92.5,44800.0,65.7654,65.7939,65.7512,65.7868,44800.0
2012-10-12 11:55:00,92.51,92.57,92.49,92.56,37400.0,65.7939,65.8365,65.7796,65.8294,37400.0
2012-10-12 12:00:00,92.56,92.59,92.54,92.57,28600.0,65.8294,65.8508,65.8152,65.8365,28600.0
2012-10-12 12:05:00,92.57,92.59,92.55,92.57,40100.0,65.8365,65.8508,65.8223,65.8365,40100.0
2012-10-12 12:10:00,92.57,92.58,92.54,92.54,39200.0,65.8365,65.8436,65.8152,65.8152,39200.0
2012-10-12 12:15:00,92.55,92.58,92.53,92.55,25000.0,65.8223,65.8436,65.8081,65.8223,25000.0
2012-10-12 12:20:00,92.55,92.57,92.52,92.54,19600.0,65.8223,65.8365,65.801,65.8152,19600.0
2012-10-12 12:25:00,92.53,92.55,92.52,92.54,25100.0,65.8081,65.8223,65.801,65.8152,25100.0
2012-10-12 12:30:00,92.54,92.58,92.54,92.57,18800.0,65.8152,65.8436,65.8152,65.8365,18800.0
2012-10-12 12:35:00,92.57,92.58,92.53,92.54,26700.0,65.8365,65.8436,65.8081,65.8152,26700.0
2012-10-12 12:40:00,92.54,92.55,92.52,92.53,19000.0,65.8152,65.8223,65.801,65.8081,19000.0
2012-10-12 12:45:00,92.53,92.53,92.5,92.5,20000.0,65.8081,65.8081,65.7868,65.7868,20000.0
2012-10-12 12:50:00,92.51,92.51,92.48,92.49,18500.0,65.7939,65.7939,65.7725,65.7796,18500.0
2012-10-12 12:55:00,92.5,92.51,92.48,92.5,15900.0,65.7868,65.7939,65.7725,65.7868,15900.0
2012-10-12 13:00:00,92.49,92.49,92.45,92.46,23400.0,65.7796,65.7796,65.7512,65.7583,23400.0
2012-10-12 13:05:00,92.46,92.46,92.44,92.44,17600.0,65.7583,65.7583,65.7441,65.7441,17600.0
2012-10-12 13:10:00,92.44,92.45,92.42,92.44,19100.0,65.7441,65.7512,65.7299,65.7441,19100.0
2012-10-12 13:15:00,92.45,92.49,92.44,92.49,26800.0,65.7512,65.7796,65.7441,65.7796,26800.0
2012-10-12 13:20:00,92.48,92.48,92.45,92.45,11100.0,65.7725,65.7725,65.7512,65.7512,11100.0
2012-10-12 13:25:00,92.45,92.45,92.44,92.44,9500.0,65.7512,65.7512,65.7441,65.7441,9500.0
2012-10-12 13:30:00,92.44,92.45,92.42,92.43,36900.0,65.7441,65.7512,65.7299,65.737,36900.0
2012-10-12 13:35:00,92.43,92.46,92.42,92.45,30000.0,65.737,65.7583,65.7299,65.7512,30000.0
2012-10-12 13:40:00,92.47,92.48,92.43,92.43,17800.0,65.7654,65.7725,65.737,65.737,17800.0
2012-10-12 13:45:00,92.43,92.44,92.39,92.4,23300.0,65.737,65.7441,65.7085,65.7156,23300.0
2012-10-12 13:50:00,92.4,92.42,92.39,92.42,16800.0,65.7156,65.7299,65.7085,65.7299,16800.0
2012-10-12 13:55:00,92.43,92.47,92.4,92.47,72000.0,65.737,65.7654,65.7156,65.7654,72000.0
2012-10-12 14:00:00,92.47,92.47,92.42,92.45,38600.0,65.7654,65.7654,65.7299,65.7512,38600.0
2012-10-12 14:05:00,92.44,92.45,92.39,92.42,22400.0,65.7441,65.7512,65.7085,65.7299,22400.0
2012-10-12 14:10:00,92.43,92.48,92.42,92.45,27800.0,65.737,65.7725,65.7299,65.7512,27800.0
2012-10-12 14:15:00,92.45,92.45,92.43,92.44,16600.0,65.7512,65.7512,65.737,65.7441,16600.0
2012-10-12 14:20:00,92.44,92.48,92.43,92.44,23200.0,65.7441,65.7725,65.737,65.7441,23200.0
2012-10-12 14:25:00,92.44,92.46,92.42,92.45,17800.0,65.7441,65.7583,65.7299,65.7512,17800.0
2012-10-12 14:30:00,92.45,92.45,92.4,92.4,27300.0,65.7512,65.7512,65.7156,65.7156,27300.0
2012-10-12 14:35:00,92.41,92.43,92.4,92.42,20000.0,65.7227,65.737,65.7156,65.7299,20000.0
2012-10-12 14:40:00,92.42,92.42,92.36,92.39,21700.0,65.7299,65.7299,65.6872,65.7085,21700.0
2012-10-12 14:45:00,92.39,92.41,92.35,92.36,75300.0,65.7085,65.7227,65.6801,65.6872,75300.0
2012-10-12 14:50:00,92.36,92.48,92.36,92.46,33800.0,65.6872,65.7725,65.6872,65.7583,33800.0
2012-10-12 14:55:00,92.45,92.48,92.45,92.46,15900.0,65.7512,65.7725,65.7512,65.7583,15900.0
2012-10-12 15:00:00,92.46,92.48,92.44,92.44,18100.0,65.7583,65.7725,65.7441,65.7441,18100.0
2012-10-12 15:05:00,92.44,92.47,92.42,92.46,18800.0,65.7441,65.7654,65.7299,65.7583,18800.0
2012-10-12 15:10:00,92.47,92.49,92.46,92.49,32400.0,65.7654,65.7796,65.7583,65.7796,32400.0
2012-10-12 15:15:00,92.48,92.54,92.48,92.49,35300.0,65.7725,65.8152,65.7725,65.7796,35300.0
2012-10-12 15:20:00,92.49,92.5,92.4,92.4,32100.0,65.7796,65.7868,65.7156,65.7156,32100.0
2012-10-12 15:25:00,92.4,92.42,92.38,92.4,36600.0,65.7156,65.7299,65.7014,65.7156,36600.0
2012-10-12 15:30:00,92.39,92.44,92.39,92.44,44700.0,65.7085,65.7441,65.7085,65.7441,44700.0
2012-10-12 15:35:00,92.44,92.45,92.4,92.43,47400.0,65.7441,65.7512,65.7156,65.737,47400.0
2012-10-12 15:40:00,92.43,92.49,92.42,92.49,43800.0,65.737,65.7796,65.7299,65.7796,43800.0
2012-10-12 15:45:00,92.5,92.54,92.41,92.43,97200.0,65.7868,65.8152,65.7227,65.737,97200.0
2012-10-12 15:50:00,92.43,92.48,92.42,92.45,52200.0,65.737,65.7725,65.7299,65.7512,52200.0
2012-10-12 15:55:00,92.45,92.51,92.44,92.51,141200.0,65.7512,65.7939,65.7441,65.7939,141200.0
2012-10-15 09:30:00,92.78,92.87,92.65,92.69,140200.0,65.9859,66.0499,65.8934,65.9219,140200.0
2012-10-15 09:35:00,92.7,92.89,92.69,92.84,50200.0,65.929,66.0641,65.9219,66.0286,50200.0
2012-10-15 09:40:00,92.85,92.88,92.72,92.79,67600.0,66.0357,66.057,65.9432,65.993,67600.0
2012-10-15 09:45:00,92.79,92.88,92.79,92.83,74600.0,65.993,66.057,65.993,66.0214,74600.0
2012-10-15 09:50:00,92.85,92.88,92.76,92.77,107100.0,66.0357,66.057,65.9717,65.9788,107100.0
2012-10-15 09:55:00,92.76,92.83,92.75,92.77,63500.0,65.9717,66.0214,65.9646,65.9788,63500.0
2012-10-15 10:00:00,92.77,92.81,92.68,92.75,136400.0,65.9788,66.0072,65.9148,65.9646,136400.0
2012-10-15 10:05:00,92.76,92.77,92.73,92.77,53200.0,65.9717,65.9788,65.9503,65.9788,53200.0
2012-10-15 10:10:00,92.77,92.79,92.69,92.71,57500.0,65.9788,65.993,65.9219,65.9361,57500.0
2012-10-15 10:15:00,92.72,92.79,92.72,92.76,36300.0,65.9432,65.993,65.9432,65.9717,36300.0
2012-10-15 10:20:00,92.77,92.79,92.73,92.75,38300.0,65.9788,65.993,65.9503,65.9646,38300.0
2012-10-15 10:25:00,92.74,92.76,92.7,92.7,25300.0,65.9574,65.9717,65.929,65.929,25300.0
2012-10-15 10:30:00,92.7,92.76,92.68,92.76,59100.0,65.929,65.9717,65.9148,65.9717,59100.0
2012-10-15 10:35:00,92.74,92.79,92.7,92.78,54800.0,65.9574,65.993,65.929,65.9859,54800.0
2012-10-15 10:40:00,92.77,92.89,92.77,92.89,52600.0,65.9788,66.0641,65.9788,66.0641,52600.0
2012-10-15 10:45:00,92.89,92.9,92.82,92.85,40500.0,66.0641,66.0712,66.0143,66.0357,40500.0
2012-10-15 10:50:00,92.85,92.85,92.8,92.82,29500.0,66.0357,66.0357,66.0001,66.0143,29500.0
2012-10-15 10:55:00,92.82,92.84,92.79,92.82,30700.0,66.0143,66.0286,65.993,66.0143,30700.0
2012-10-15 11:00:00,92.82,92.85,92.78,92.78,43600.0,66.0143,66.0357,65.9859,65.9859,43600.0
2012-10-15 11:05:00,92.79,92.86,92.76,92.86,38100.0,65.993,66.0428,65.9717,66.0428,38100.0
2012-10-15 11:10:00,92.85,92.87,92.82,92.82,37400.0,66.0357,66.0499,66.0143,66.0143,37400.0
2012-10-15 11:15:00,92.82,92.83,92.78,92.8,37600.0,66.0143,66.0214,65.9859,66.0001,37600.0
2012-10-15 11:20:00,92.8,92.86,92.8,92.84,35300.0,66.0001,66.0428,66.0001,66.0286,35300.0
2012-10-15 11:25:00,92.84,92.89,92.81,92.82,48400.0,66.0286,66.0641,66.0072,66.0143,48400.0
2012-10-15 11:30:00,92.82,92.86,92.81,92.85,32500.0,66.0143,66.0428,66.0072,66.0357,32500.0
2012-10-15 11:35:00,92.85,92.99,92.85,92.98,74200.0,66.0357,66.1352,66.0357,66.1281,74200.0
2012-10-15 11:40:00,92.99,93.04,92.97,93.0,82700.0,66.1352,66.1708,66.121,66.1424,82700.0
2012-10-15 11:45:00,93.01,93.04,92.96,93.04,48900.0,66.1495,66.1708,66.1139,66.1708,48900.0
2012-10-15 11:50:00,93.03,93.03,92.97,92.97,46000.0,66.1637,66.1637,66.121,66.121,46000.0
2012-10-15 11:55:00,92.98,93.01,92.96,93.0,31500.0,66.1281,66.1495,66.1139,66.1424,31500.0
2012-10-15 12:00:00,93.0,93.04,93.0,93.02,42400.0,66.1424,66.1708,66.1424,66.1566,42400.0
2012-10-15 12:05:00,93.03,93.04,92.98,92.98,75600.0,66.1637,66.1708,66.1281,66.1281,75600.0
2012-10-15 12:10:00,92.99,93.04,92.98,93.03,59600.0,66.1352,66.1708,66.1281,66.1637,59600.0
2012-10-15 12:15:00,93.03,93.04,92.98,93.03,36900.0,66.1637,66.1708,66.1281,66.1637,36900.0
2012-10-15 12:20:00,93.04,93.05,93.02,93.04,13800.0,66.1708,66.1779,66.1566,66.1708,13800.0
2012-10-15 12:25:00,93.05,93.12,93.02,93.11,73300.0,66.1779,66.2277,66.1566,66.2206,73300.0
2012-10-15 12:30:00,93.12,93.13,93.07,93.12,56500.0,66.2277,66.2348,66.1921,66.2277,56500.0
2012-10-15 12:35:00,93.13,93.33,93.12,93.33,137400.0,66.2348,66.3771,66.2277,66.3771,137400.0
2012-10-15 12:40:00,93.33,93.49,93.3,93.49,125000.0,66.3771,66.4908,66.3557,66.4908,125000.0
2012-10-15 12:45:00,93.49,93.56,93.49,93.54,117000.0,66.4908,66.5406,66.4908,66.5264,117000.0
2012-10-15 12:50:00,93.52,93.53,93.37,93.4,87200.0,66.5122,66.5193,66.4055,66.4268,87200.0
2012-10-15 12:55:00,93.4,93.42,93.38,93.4,44700.0,66.4268,66.4411,66.4126,66.4268,44700.0
2012-10-15 13:00:00,93.41,93.41,93.38,93.4,66600.0,66.434,66.434,66.4126,66.4268,66600.0
2012-10-15 13:05:00,93.4,93.43,93.39,93.41,52100.0,66.4268,66.4482,66.4197,66.434,52100.0
2012-10-15 13:10:00,93.41,93.42,93.33,93.33,46600.0,66.434,66.4411,66.3771,66.3771,46600.0
2012-10-15 13:15:00,93.33,93.35,93.32,93.33,39300.0,66.3771,66.3913,66.3699,66.3771,39300.0
2012-10-15 13:20:00,93.34,93.36,93.33,93.35,33400.0,66.3842,66.3984,66.3771,66.3913,33400.0
2012-10-15 13:25:00,93.34,93.38,93.33,93.37,31500.0,66.3842,66.4126,66.3771,66.4055,31500.0
2012-10-15 13:30:00,93.38,93.42,93.38,93.38,31000.0,66.4126,66.4411,66.4126,66.4126,31000.0
2012-10-15 13:35:00,93.37,93.46,93.37,93.45,38800.0,66.4055,66.4695,66.4055,66.4624,38800.0
2012-10-15 13:40:00,93.45,93.46,93.42,93.45,26400.0,66.4624,66.4695,66.4411,66.4624,26400.0
2012-10-15 13:45:00,93.46,93.48,93.45,93.47,22100.0,66.4695,66.4837,66.4624,66.4766,22100.0
2012-10-15 13:50:00,93.48,93.5,93.47,93.48,29000.0,66.4837,66.498,66.4766,66.4837,29000.0
2012-10-15 13:55:00,93.49,93.51,93.48,93.51,22100.0,66.4908,66.5051,66.4837,66.5051,22100.0
2012-10-15 14:00:00,93.51,93.54,93.49,93.53,36400.0,66.5051,66.5264,66.4908,66.5193,36400.0
2012-10-15 14:05:00,93.54,93.55,93.49,93.5,38800.0,66.5264,66.5335,66.4908,66.498,38800.0
2012-10-15 14:10:00,93.5,93.52,93.49,93.5,34700.0,66.498,66.5122,66.4908,66.498,34700.0
2012-10-15 14:15:00,93.5,93.54,93.5,93.54,29300.0,66.498,66.5264,66.498,66.5264,29300.0
2012-10-15 14:20:00,93.54,93.56,93.52,93.55,54300.0,66.5264,66.5406,66.5122,66.5335,54300.0
2012-10-15 14:25:00,93.53,93.57,93.53,93.56,32100.0,66.5193,66.5477,66.5193,66.5406,32100.0
2012-10-15 14:30:00,93.56,93.57,93.5,93.54,50100.0,66.5406,66.5477,66.498,66.5264,50100.0
2012-10-15 14:35:00,93.53,93.54,93.47,93.5,37900.0,66.5193,66.5264,66.4766,66.498,37900.0
2012-10-15 14:40:00,93.5,93.52,93.44,93.47,50300.0,66.498,66.5122,66.4553,66.4766,50300.0
2012-10-15 14:45:00,93.46,93.48,93.43,93.47,27000.0,66.4695,66.4837,66.4482,66.4766,27000.0
2012-10-15 14:50:00,93.47,93.49,93.46,93.47,19300.0,66.4766,66.4908,66.4695,66.4766,19300.0
2012-10-15 14:55:00,93.48,93.5,93.45,93.48,37900.0,66.4837,66.498,66.4624,66.4837,37900.0
2012-10-15 15:00:00,93.48,93.52,93.47,93.5,86700.0,66.4837,66.5122,66.4766,66.498,86700.0
2012-10-15 15:05:00,93.5,93.56,93.5,93.54,40000.0,66.498,66.5406,66.498,66.5264,40000.0
2012-10-15 15:10:00,93.54,93.6,93.54,93.59,79500.0,66.5264,66.5691,66.5264,66.562,79500.0
2012-10-15 15:15:00,93.59,93.69,93.59,93.68,90200.0,66.562,66.6331,66.562,66.626,90200.0
2012-10-15 15:20:00,93.67,93.74,93.65,93.74,89700.0,66.6189,66.6686,66.6046,66.6686,89700.0
2012-10-15 15:25:00,93.73,93.74,93.65,93.66,68300.0,66.6615,66.6686,66.6046,66.6118,68300.0
2012-10-15 15:30:00,93.66,93.68,93.51,93.52,92600.0,66.6118,66.626,66.5051,66.5122,92600.0
2012-10-15 15:35:00,93.51,93.53,93.49,93.49,50300.0,66.5051,66.5193,66.4908,66.4908,50300.0
2012-10-15 15:40:00,93.5,93.5,93.45,93.49,76600.0,66.498,66.498,66.4624,66.4908,76600.0
2012-10-15 15:45:00,93.5,93.57,93.48,93.49,107600.0,66.498,66.5477,66.4837,66.4908,107600.0
2012-10-15 15:50:00,93.5,93.56,93.49,93.55,146000.0,66.498,66.5406,66.4908,66.5335,146000.0
2012-10-15 15:55:00,93.55,93.58,93.49,93.51,264800.0,66.5335,66.5549,66.4908,66.5051,264800.0
2012-10-16 09:30:00,93.97,94.0,93.75,93.75,167600.0,66.8322,66.8536,66.6758,66.6758,167600.0
2012-10-16 09:35:00,93.76,93.8,93.65,93.66,70500.0,66.6829,66.7113,66.6046,66.6118,70500.0
2012-10-16 09:40:00,93.66,93.93,93.64,93.89,79400.0,66.6118,66.8038,66.5975,66.7753,79400.0
2012-10-16 09:45:00,93.89,93.92,93.71,93.8,103100.0,66.7753,66.7967,66.6473,66.7113,103100.0
2012-10-16 09:50:00,93.8,93.86,93.73,93.8,189700.0,66.7113,66.754,66.6615,66.7113,189700.0
2012-10-16 09:55:00,93.79,93.81,93.76,93.8,53600.0,66.7042,66.7184,66.6829,66.7113,53600.0
2012-10-16 10:00:00,93.8,93.81,93.77,93.78,61900.0,66.7113,66.7184,66.69,66.6971,61900.0
2012-10-16 10:05:00,93.78,93.8,93.73,93.78,75100.0,66.6971,66.7113,66.6615,66.6971,75100.0
2012-10-16 10:10:00,93.78,93.82,93.76,93.76,56500.0,66.6971,66.7255,66.6829,66.6829,56500.0
2012-10-16 10:15:00,93.75,93.79,93.73,93.74,49500.0,66.6758,66.7042,66.6615,66.6686,49500.0
2012-10-16 10:20:00,93.74,93.78,93.71,93.73,52200.0,66.6686,66.6971,66.6473,66.6615,52200.0
2012-10-16 10:25:00,93.73,93.78,93.7,93.74,85600.0,66.6615,66.6971,66.6402,66.6686,85600.0
2012-10-16 10:30:00,93.74,93.85,93.74,93.84,60900.0,66.6686,66.7469,66.6686,66.7398,60900.0
2012-10-16 10:35:00,93.84,93.87,93.78,93.79,74800.0,66.7398,66.7611,66.6971,66.7042,74800.0
2012-10-16 10:40:00,93.78,93.85,93.77,93.83,79200.0,66.6971,66.7469,66.69,66.7327,79200.0
2012-10-16 10:45:00,93.84,93.84,93.81,93.82,32800.0,66.7398,66.7398,66.7184,66.7255,32800.0
2012-10-16 10:50:00,93.82,93.84,93.73,93.79,86100.0,66.7255,66.7398,66.6615,66.7042,86100.0
2012-10-16 10:55:00,93.79,93.82,93.74,93.74,56700.0,66.7042,66.7255,66.6686,66.6686,56700.0
2012-10-16 11:00:00,93.74,93.81,93.71,93.78,62900.0,66.6686,66.7184,66.6473,66.6971,62900.0
2012-10-16 11:05:00,93.78,93.81,93.74,93.75,33900.0,66.6971,66.7184,66.6686,66.6758,33900.0
2012-10-16 11:10:00,93.73,93.78,93.72,93.77,39300.0,66.6615,66.6971,66.6544,66.69,39300.0
2012-10-16 11:15:00,93.77,93.79,93.75,93.78,41600.0,66.69,66.7042,66.6758,66.6971,41600.0
2012-10-16 11:20:00,93.79,93.79,93.75,93.77,47300.0,66.7042,66.7042,66.6758,66.69,47300.0
2012-10-16 11:25:00,93.77,93.8,93.73,93.76,60400.0,66.69,66.7113,66.6615,66.6829,60400.0
2012-10-16 11:30:00,93.77,93.8,93.75,93.75,66200.0,66.69,66.7113,66.6758,66.6758,66200.0
2012-10-16 11:35:00,93.76,93.77,93.75,93.76,32900.0,66.6829,66.69,66.6758,66.6829,32900.0
2012-10-16 11:40:00,93.77,93.78,93.74,93.74,41800.0,66.69,66.6971,66.6686,66.6686,41800.0
2012-10-16 11:45:00,93.74,93.76,93.72,93.74,35400.0,66.6686,66.6829,66.6544,66.6686,35400.0
2012-10-16 11:50:00,93.74,93.82,93.73,93.77,64300.0,66.6686,66.7255,66.6615,66.69,64300.0
2012-10-16 11:55:00,93.78,93.81,93.77,93.79,27200.0,66.6971,66.7184,66.69,66.7042,27200.0
2012-10-16 12:00:00,93.78,93.84,93.77,93.81,33500.0,66.6971,66.7398,66.69,66.7184,33500.0
2012-10-16 12:05:00,93.82,93.88,93.81,93.86,38700.0,66.7255,66.7682,66.7184,66.754,38700.0
2012-10-16 12:10:00,93.86,93.89,93.85,93.88,30500.0,66.754,66.7753,66.7469,66.7682,30500.0
2012-10-16 12:15:00,93.89,93.9,93.85,93.89,38900.0,66.7753,66.7824,66.7469,66.7753,38900.0
2012-10-16 12:20:00,93.89,93.9,93.87,93.88,19700.0,66.7753,66.7824,66.7611,66.7682,19700.0
2012-10-16 12:25:00,93.89,93.9,93.88,93.88,18000.0,66.7753,66.7824,66.7682,66.7682,18000.0
2012-10-16 12:30:00,93.88,93.92,93.88,93.88,36000.0,66.7682,66.7967,66.7682,66.7682,36000.0
2012-10-16 12:35:00,93.88,93.9,93.87,93.89,14000.0,66.7682,66.7824,66.7611,66.7753,14000.0
2012-10-16 12:40:00,93.9,93.91,93.89,93.9,8400.0,66.7824,66.7896,66.7753,66.7824,8400.0
2012-10-16 12:45:00,93.9,93.91,93.87,93.87,19300.0,66.7824,66.7896,66.7611,66.7611,19300.0
2012-10-16 12:50:00,93.88,93.95,93.87,93.94,32800.0,66.7682,66.818,66.7611,66.8109,32800.0
2012-10-16 12:55:00,93.93,93.95,93.89,93.91,23300.0,66.8038,66.818,66.7753,66.7896,23300.0
2012-10-16 13:00:00,93.9,93.94,93.9,93.94,25800.0,66.7824,66.8109,66.7824,66.8109,25800.0
2012-10-16 13:05:00,93.94,93.95,93.92,93.93,10000.0,66.8109,66.818,66.7967,66.8038,10000.0
2012-10-16 13:10:00,93.92,93.93,93.89,93.89,16200.0,66.7967,66.8038,66.7753,66.7753,16200.0
2012-10-16 13:15:00,93.9,93.91,93.87,93.89,19300.0,66.7824,66.7896,66.7611,66.7753,19300.0
2012-10-16 13:20:00,93.89,93.91,93.87,93.9,22600.0,66.7753,66.7896,66.7611,66.7824,22600.0
2012-10-16 13:25:00,93.9,93.9,93.88,93.89,11500.0,66.7824,66.7824,66.7682,66.7753,11500.0
2012-10-16 13:30:00,93.89,93.92,93.89,93.9,38000.0,66.7753,66.7967,66.7753,66.7824,38000.0
2012-10-16 13:35:00,93.9,93.9,93.88,93.9,12500.0,66.7824,66.7824,66.7682,66.7824,12500.0
2012-10-16 13:40:00,93.89,93.91,93.88,93.91,50300.0,66.7753,66.7896,66.7682,66.7896,50300.0
2012-10-16 13:45:00,93.91,93.93,93.9,93.92,18500.0,66.7896,66.8038,66.7824,66.7967,18500.0
2012-10-16 13:50:00,93.92,93.92,93.9,93.92,77100.0,66.7967,66.7967,66.7824,66.7967,77100.0
2012-10-16 13:55:00,93.91,93.95,93.91,93.95,28600.0,66.7896,66.818,66.7896,66.818,28600.0
2012-10-16 14:00:00,93.95,93.98,93.95,93.96,39500.0,66.818,66.8393,66.818,66.8251,39500.0
2012-10-16 14:05:00,93.96,93.97,93.95,93.96,19800.0,66.8251,66.8322,66.818,66.8251,19800.0
2012-10-16 14:10:00,93.97,93.98,93.95,93.98,44200.0,66.8322,66.8393,66.818,66.8393,44200.0
2012-10-16 14:15:00,93.97,93.98,93.96,93.97,22000.0,66.8322,66.8393,66.8251,66.8322,22000.0
2012-10-16 14:20:00,93.97,93.99,93.96,93.97,47400.0,66.8322,66.8465,66.8251,66.8322,47400.0
2012-10-16 14:25:00,93.97,93.99,93.96,93.98,23200.0,66.8322,66.8465,66.8251,66.8393,23200.0
2012-10-16 14:30:00,93.98,93.98,93.94,93.95,53600.0,66.8393,66.8393,66.8109,66.818,53600.0
2012-10-16 14:35:00,93.94,93.97,93.93,93.94,26600.0,66.8109,66.8322,66.8038,66.8109,26600.0
2012-10-16 14:40:00,93.93,93.95,93.93,93.93,24400.0,66.8038,66.818,66.8038,66.8038,24400.0
2012-10-16 14:45:00,93.94,93.94,93.91,93.91,27400.0,66.8109,66.8109,66.7896,66.7896,27400.0
2012-10-16 14:50:00,93.92,93.92,93.87,93.88,45000.0,66.7967,66.7967,66.7611,66.7682,45000.0
2012-10-16 14:55:00,93.88,93.89,93.85,93.85,101900.0,66.7682,66.7753,66.7469,66.7469,101900.0
2012-10-16 15:00:00,93.86,93.87,93.84,93.84,72000.0,66.754,66.7611,66.7398,66.7398,72000.0
2012-10-16 15:05:00,93.84,93.89,93.84,93.87,47200.0,66.7398,66.7753,66.7398,66.7611,47200.0
2012-10-16 15:10:00,93.87,93.88,93.85,93.86,39300.0,66.7611,66.7682,66.7469,66.754,39300.0
2012-10-16 15:15:00,93.86,93.9,93.85,93.88,37200.0,66.754,66.7824,66.7469,66.7682,37200.0
2012-10-16 15:20:00,93.88,93.89,93.86,93.87,51600.0,66.7682,66.7753,66.754,66.7611,51600.0
2012-10-16 15:25:00,93.87,93.9,93.84,93.89,55100.0,66.7611,66.7824,66.7398,66.7753,55100.0
2012-10-16 15:30:00,93.9,93.92,93.89,93.9,63600.0,66.7824,66.7967,66.7753,66.7824,63600.0
2012-10-16 15:35:00,93.9,93.94,93.87,93.93,83100.0,66.7824,66.8109,66.7611,66.8038,83100.0
2012-10-16 15:40:00,93.94,94.0,93.94,94.0,69600.0,66.8109,66.8536,66.8109,66.8536,69600.0
2012-10-16 15:45:00,94.0,94.06,94.0,94.03,151000.0,66.8536,66.8962,66.8536,66.8749,151000.0
2012-10-16 15:50:00,94.02,94.05,94.01,94.04,130400.0,66.8678,66.8891,66.8607,66.882,130400.0
2012-10-16 15:55:00,94.05,94.08,94.01,94.07,276200.0,66.8891,66.9105,66.8607,66.9033,276200.0
2012-10-17 09:30:00,93.99,94.16,93.63,93.95,298800.0,66.8465,66.9674,66.5904,66.818,298800.0
2012-10-17 09:35:00,93.95,93.97,93.55,93.66,150000.0,66.818,66.8322,66.5335,66.6118,150000.0
2012-10-17 09:40:00,93.66,93.8,93.6,93.65,75000.0,66.6118,66.7113,66.5691,66.6046,75000.0
2012-10-17 09:45:00,93.67,93.79,93.67,93.71,56600.0,66.6189,66.7042,66.6189,66.6473,56600.0
2012-10-17 09:50:00,93.71,93.81,93.64,93.8,80600.0,66.6473,66.7184,66.5975,66.7113,80600.0
2012-10-17 09:55:00,93.81,93.94,93.8,93.93,78600.0,66.7184,66.8109,66.7113,66.8038,78600.0
2012-10-17 10:00:00,93.92,93.97,93.88,93.92,81700.0,66.7967,66.8322,66.7682,66.7967,81700.0
2012-10-17 10:05:00,93.91,93.95,93.77,93.79,86900.0,66.7896,66.818,66.69,66.7042,86900.0
2012-10-17 10:10:00,93.78,93.78,93.67,93.68,87700.0,66.6971,66.6971,66.6189,66.626,87700.0
2012-10-17 10:15:00,93.68,93.73,93.67,93.73,72100.0,66.626,66.6615,66.6189,66.6615,72100.0
2012-10-17 10:20:00,93.73,93.81,93.72,93.78,72900.0,66.6615,66.7184,66.6544,66.6971,72900.0
2012-10-17 10:25:00,93.77,93.87,93.77,93.84,62000.0,66.69,66.7611,66.69,66.7398,62000.0
2012-10-17 10:30:00,93.85,93.87,93.8,93.84,50300.0,66.7469,66.7611,66.7113,66.7398,50300.0
2012-10-17 10:35:00,93.83,93.91,93.83,93.9,32100.0,66.7327,66.7896,66.7327,66.7824,32100.0
2012-10-17 10:40:00,93.91,93.93,93.86,93.9,52300.0,66.7896,66.8038,66.754,66.7824,52300.0
2012-10-17 10:45:00,93.91,93.91,93.89,93.9,32600.0,66.7896,66.7896,66.7753,66.7824,32600.0
2012-10-17 10:50:00,93.9,93.91,93.86,93.86,34300.0,66.7824,66.7896,66.754,66.754,34300.0
2012-10-17 10:55:00,93.86,93.9,93.86,93.88,35200.0,66.754,66.7824,66.754,66.7682,35200.0
2012-10-17 11:00:00,93.88,93.88,93.81,93.81,39300.0,66.7682,66.7682,66.7184,66.7184,39300.0
2012-10-17 11:05:00,93.81,93.82,93.65,93.65,96900.0,66.7184,66.7255,66.6046,66.6046,96900.0
2012-10-17 11:10:00,93.65,93.65,93.57,93.58,73900.0,66.6046,66.6046,66.5477,66.5549,73900.0
2012-10-17 11:15:00,93.58,93.59,93.5,93.5,56900.0,66.5549,66.562,66.498,66.498,56900.0
2012-10-17 11:20:00,93.51,93.59,93.49,93.52,94600.0,66.5051,66.562,66.4908,66.5122,94600.0
2012-10-17 11:25:00,93.52,93.52,93.45,93.5,87600.0,66.5122,66.5122,66.4624,66.498,87600.0
2012-10-17 11:30:00,93.51,93.51,93.45,93.47,64100.0,66.5051,66.5051,66.4624,66.4766,64100.0
2012-10-17 11:35:00,93.46,93.49,93.45,93.45,60200.0,66.4695,66.4908,66.4624,66.4624,60200.0
2012-10-17 11:40:00,93.45,93.45,93.37,93.37,93000.0,66.4624,66.4624,66.4055,66.4055,93000.0
2012-10-17 11:45:00,93.38,93.4,93.37,93.4,40200.0,66.4126,66.4268,66.4055,66.4268,40200.0
2012-10-17 11:50:00,93.4,93.4,93.36,93.4,51800.0,66.4268,66.4268,66.3984,66.4268,51800.0
2012-10-17 11:55:00,93.4,93.4,93.28,93.28,68500.0,66.4268,66.4268,66.3415,66.3415,68500.0
2012-10-17 12:00:00,93.29,93.31,93.26,93.29,71500.0,66.3486,66.3628,66.3273,66.3486,71500.0
2012-10-17 12:05:00,93.3,93.32,93.27,93.32,67000.0,66.3557,66.3699,66.3344,66.3699,67000.0
2012-10-17 12:10:00,93.32,93.35,93.28,93.3,62700.0,66.3699,66.3913,66.3415,66.3557,62700.0
2012-10-17 12:15:00,93.3,93.33,93.29,93.31,53600.0,66.3557,66.3771,66.3486,66.3628,53600.0
2012-10-17 12:20:00,93.32,93.33,93.3,93.3,69200.0,66.3699,66.3771,66.3557,66.3557,69200.0
2012-10-17 12:25:00,93.3,93.34,93.28,93.3,59400.0,66.3557,66.3842,66.3415,66.3557,59400.0
2012-10-17 12:30:00,93.3,93.3,93.25,93.26,37700.0,66.3557,66.3557,66.3202,66.3273,37700.0
2012-10-17 12:35:00,93.27,93.33,93.27,93.31,65100.0,66.3344,66.3771,66.3344,66.3628,65100.0
2012-10-17 12:40:00,93.3,93.37,93.3,93.36,22400.0,66.3557,66.4055,66.3557,66.3984,22400.0
2012-10-17 12:45:00,93.36,93.42,93.33,93.42,36900.0,66.3984,66.4411,66.3771,66.4411,36900.0
2012-10-17 12:50:00,93.42,93.45,93.41,93.43,29000.0,66.4411,66.4624,66.434,66.4482,29000.0
2012-10-17 12:55:00,93.43,93.44,93.4,93.41,24000.0,66.4482,66.4553,66.4268,66.434,24000.0
2012-10-17 13:00:00,93.41,93.42,93.4,93.42,38400.0,66.434,66.4411,66.4268,66.4411,38400.0
2012-10-17 13:05:00,93.41,93.44,93.4,93.44,45400.0,66.434,66.4553,66.4268,66.4553,45400.0
2012-10-17 13:10:00,93.44,93.48,93.44,93.48,23900.0,66.4553,66.4837,66.4553,66.4837,23900.0
2012-10-17 13:15:00,93.48,93.54,93.48,93.54,29600.0,66.4837,66.5264,66.4837,66.5264,29600.0
2012-10-17 13:20:00,93.54,93.57,93.54,93.56,31800.0,66.5264,66.5477,66.5264,66.5406,31800.0
2012-10-17 13:25:00,93.57,93.61,93.55,93.58,29300.0,66.5477,66.5762,66.5335,66.5549,29300.0
2012-10-17 13:30:00,93.59,93.61,93.58,93.59,20600.0,66.562,66.5762,66.5549,66.562,20600.0
2012-10-17 13:35:00,93.6,93.61,93.58,93.59,32500.0,66.5691,66.5762,66.5549,66.562,32500.0
2012-10-17 13:40:00,93.59,93.6,93.55,93.58,36700.0,66.562,66.5691,66.5335,66.5549,36700.0
2012-10-17 13:45:00,93.58,93.61,93.55,93.6,64300.0,66.5549,66.5762,66.5335,66.5691,64300.0
2012-10-17 13:50:00,93.59,93.65,93.59,93.63,34100.0,66.562,66.6046,66.562,66.5904,34100.0
2012-10-17 13:55:00,93.64,93.72,93.64,93.7,71500.0,66.5975,66.6544,66.5975,66.6402,71500.0
2012-10-17 14:00:00,93.7,93.71,93.61,93.63,83300.0,66.6402,66.6473,66.5762,66.5904,83300.0
2012-10-17 14:05:00,93.64,93.66,93.61,93.63,53500.0,66.5975,66.6118,66.5762,66.5904,53500.0
2012-10-17 14:10:00,93.62,93.67,93.62,93.65,34700.0,66.5833,66.6189,66.5833,66.6046,34700.0
2012-10-17 14:15:00,93.64,93.65,93.62,93.62,25300.0,66.5975,66.6046,66.5833,66.5833,25300.0
2012-10-17 14:20:00,93.62,93.65,93.61,93.63,62600.0,66.5833,66.6046,66.5762,66.5904,62600.0
2012-10-17 14:25:00,93.63,93.68,93.63,93.67,52200.0,66.5904,66.626,66.5904,66.6189,52200.0
2012-10-17 14:30:00,93.68,93.73,93.67,93.68,47700.0,66.626,66.6615,66.6189,66.626,47700.0
2012-10-17 14:35:00,93.68,93.7,93.68,93.7,23500.0,66.626,66.6402,66.626,66.6402,23500.0
2012-10-17 14:40:00,93.69,93.73,93.67,93.73,36500.0,66.6331,66.6615,66.6189,66.6615,36500.0
2012-10-17 14:45:00,93.73,93.73,93.66,93.67,41100.0,66.6615,66.6615,66.6118,66.6189,41100.0
2012-10-17 14:50:00,93.66,93.67,93.63,93.64,65700.0,66.6118,66.6189,66.5904,66.5975,65700.0
2012-10-17 14:55:00,93.65,93.67,93.63,93.67,41000.0,66.6046,66.6189,66.5904,66.6189,41000.0
2012-10-17 15:00:00,93.66,93.67,93.64,93.65,29800.0,66.6118,66.6189,66.5975,66.6046,29800.0
2012-10-17 15:05:00,93.64,93.68,93.63,93.68,37100.0,66.5975,66.626,66.5904,66.626,37100.0
2012-10-17 15:10:00,93.68,93.69,93.64,93.66,39600.0,66.626,66.6331,66.5975,66.6118,39600.0
2012-10-17 15:15:00,93.66,93.7,93.64,93.66,45200.0,66.6118,66.6402,66.5975,66.6118,45200.0
2012-10-17 15:20:00,93.66,93.68,93.64,93.64,40600.0,66.6118,66.626,66.5975,66.5975,40600.0
2012-10-17 15:25:00,93.65,93.68,93.61,93.64,54700.0,66.6046,66.626,66.5762,66.5975,54700.0
2012-10-17 15:30:00,93.65,93.66,93.59,93.66,61600.0,66.6046,66.6118,66.562,66.6118,61600.0
2012-10-17 15:35:00,93.66,93.7,93.66,93.67,92500.0,66.6118,66.6402,66.6118,66.6189,92500.0
2012-10-17 15:40:00,93.67,93.69,93.61,93.61,77600.0,66.6189,66.6331,66.5762,66.5762,77600.0
2012-10-17 15:45:00,93.62,93.63,93.52,93.59,118200.0,66.5833,66.5904,66.5122,66.562,118200.0
2012-10-17 15:50:00,93.59,93.64,93.58,93.64,110400.0,66.562,66.5975,66.5549,66.5975,110400.0
2012-10-17 15:55:00,93.63,93.7,93.61,93.7,244700.0,66.5904,66.6402,66.5762,66.6402,244700.0
2012-10-18 09:30:00,93.67,93.75,93.47,93.61,120200.0,66.6189,66.6758,66.4766,66.5762,120200.0
2012-10-18 09:35:00,93.61,93.65,93.5,93.58,87200.0,66.5762,66.6046,66.498,66.5549,87200.0
2012-10-18 09:40:00,93.58,93.58,93.22,93.25,238800.0,66.5549,66.5549,66.2988,66.3202,238800.0
2012-10-18 09:45:00,93.28,93.31,93.12,93.17,92300.0,66.3415,66.3628,66.2277,66.2633,92300.0
2012-10-18 09:50:00,93.2,93.36,93.14,93.34,48100.0,66.2846,66.3984,66.2419,66.3842,48100.0
2012-10-18 09:55:00,93.34,93.52,93.33,93.52,75300.0,66.3842,66.5122,66.3771,66.5122,75300.0
2012-10-18 10:00:00,93.51,93.63,93.44,93.53,88500.0,66.5051,66.5904,66.4553,66.5193,88500.0
2012-10-18 10:05:00,93.52,93.53,93.29,93.36,57800.0,66.5122,66.5193,66.3486,66.3984,57800.0
2012-10-18 10:10:00,93.37,93.42,93.28,93.4,78800.0,66.4055,66.4411,66.3415,66.4268,78800.0
2012-10-18 10:15:00,93.4,93.41,93.2,93.26,67300.0,66.4268,66.434,66.2846,66.3273,67300.0
2012-10-18 10:20:00,93.25,93.31,93.21,93.23,55500.0,66.3202,66.3628,66.2917,66.3059,55500.0
2012-10-18 10:25:00,93.22,93.26,93.18,93.21,38100.0,66.2988,66.3273,66.2704,66.2917,38100.0
2012-10-18 10:30:00,93.21,93.39,93.21,93.38,54000.0,66.2917,66.4197,66.2917,66.4126,54000.0
2012-10-18 10:35:00,93.39,93.4,93.21,93.26,69900.0,66.4197,66.4268,66.2917,66.3273,69900.0
2012-10-18 10:40:00,93.25,93.26,93.08,93.25,67100.0,66.3202,66.3273,66.1993,66.3202,67100.0
2012-10-18 10:45:00,93.24,93.25,93.06,93.2,94700.0,66.313,66.3202,66.185,66.2846,94700.0
2012-10-18 10:50:00,93.2,93.27,93.09,93.11,103900.0,66.2846,66.3344,66.2064,66.2206,103900.0
2012-10-18 10:55:00,93.11,93.16,92.98,93.05,93300.0,66.2206,66.2561,66.1281,66.1779,93300.0
2012-10-18 11:00:00,93.06,93.14,93.0,93.12,56300.0,66.185,66.2419,66.1424,66.2277,56300.0
2012-10-18 11:05:00,93.13,93.13,92.99,93.0,65600.0,66.2348,66.2348,66.1352,66.1424,65600.0
2012-10-18 11:10:00,93.01,93.09,92.99,93.05,51200.0,66.1495,66.2064,66.1352,66.1779,51200.0
2012-10-18 11:15:00,93.04,93.15,93.02,93.14,40400.0,66.1708,66.249,66.1566,66.2419,40400.0
2012-10-18 11:20:00,93.14,93.15,93.04,93.08,43300.0,66.2419,66.249,66.1708,66.1993,43300.0
2012-10-18 11:25:00,93.07,93.1,93.02,93.05,38900.0,66.1921,66.2135,66.1566,66.1779,38900.0
2012-10-18 11:30:00,93.05,93.08,92.99,93.02,47900.0,66.1779,66.1993,66.1352,66.1566,47900.0
2012-10-18 11:35:00,93.01,93.08,92.99,92.99,45700.0,66.1495,66.1993,66.1352,66.1352,45700.0
2012-10-18 11:40:00,92.99,93.0,92.87,92.87,55900.0,66.1352,66.1424,66.0499,66.0499,55900.0
2012-10-18 11:45:00,92.87,92.98,92.86,92.98,28300.0,66.0499,66.1281,66.0428,66.1281,28300.0
2012-10-18 11:50:00,92.98,92.99,92.9,92.99,44700.0,66.1281,66.1352,66.0712,66.1352,44700.0
2012-10-18 11:55:00,93.0,93.03,92.94,92.98,32100.0,66.1424,66.1637,66.0997,66.1281,32100.0
2012-10-18 12:00:00,92.98,93.03,92.97,93.0,57800.0,66.1281,66.1637,66.121,66.1424,57800.0
2012-10-18 12:05:00,92.99,93.03,92.99,93.02,38600.0,66.1352,66.1637,66.1352,66.1566,38600.0
2012-10-18 12:10:00,93.01,93.06,92.99,93.05,64200.0,66.1495,66.185,66.1352,66.1779,64200.0
2012-10-18 12:15:00,93.06,93.14,93.06,93.12,62500.0,66.185,66.2419,66.185,66.2277,62500.0
2012-10-18 12:20:00,93.11,93.18,93.11,93.17,36600.0,66.2206,66.2704,66.2206,66.2633,36600.0
2012-10-18 12:25:00,93.16,93.28,93.16,93.25,35800.0,66.2561,66.3415,66.2561,66.3202,35800.0
2012-10-18 12:30:00,93.24,93.27,93.07,93.17,96700.0,66.313,66.3344,66.1921,66.2633,96700.0
2012-10-18 12:35:00,93.16,93.24,93.11,93.21,53500.0,66.2561,66.313,66.2206,66.2917,53500.0
2012-10-18 12:40:00,93.21,93.25,93.06,93.06,53500.0,66.2917,66.3202,66.185,66.185,53500.0
2012-10-18 12:45:00,93.06,93.06,93.0,93.01,40300.0,66.185,66.185,66.1424,66.1495,40300.0
2012-10-18 12:50:00,93.0,93.02,92.89,92.92,79500.0,66.1424,66.1566,66.0641,66.0855,79500.0
2012-10-18 12:55:00,92.91,92.91,92.8,92.81,89200.0,66.0783,66.0783,66.0001,66.0072,89200.0
2012-10-18 13:00:00,92.81,92.95,92.77,92.9,65900.0,66.0072,66.1068,65.9788,66.0712,65900.0
2012-10-18 13:05:00,92.9,92.92,92.8,92.86,49600.0,66.0712,66.0855,66.0001,66.0428,49600.0
2012-10-18 13:10:00,92.85,92.95,92.82,92.95,38700.0,66.0357,66.1068,66.0143,66.1068,38700.0
2012-10-18 13:15:00,92.94,92.94,92.79,92.88,71100.0,66.0997,66.0997,65.993,66.057,71100.0
2012-10-18 13:20:00,92.88,92.89,92.75,92.78,70200.0,66.057,66.0641,65.9646,65.9859,70200.0
2012-10-18 13:25:00,92.77,92.86,92.73,92.83,55300.0,65.9788,66.0428,65.9503,66.0214,55300.0
2012-10-18 13:30:00,92.83,92.84,92.76,92.81,78300.0,66.0214,66.0286,65.9717,66.0072,78300.0
2012-10-18 13:35:00,92.82,92.92,92.76,92.9,97100.0,66.0143,66.0855,65.9717,66.0712,97100.0
2012-10-18 13:40:00,92.9,93.01,92.9,93.0,59900.0,66.0712,66.1495,66.0712,66.1424,59900.0
2012-10-18 13:45:00,93.0,93.08,92.99,93.06,67800.0,66.1424,66.1993,66.1352,66.185,67800.0
2012-10-18 13:50:00,93.05,93.07,93.02,93.05,31300.0,66.1779,66.1921,66.1566,66.1779,31300.0
2012-10-18 13:55:00,93.07,93.07,92.97,93.0,40800.0,66.1921,66.1921,66.121,66.1424,40800.0
2012-10-18 14:00:00,93.0,93.18,92.99,93.09,107700.0,66.1424,66.2704,66.1352,66.2064,107700.0
2012-10-18 14:05:00,93.08,93.15,93.06,93.15,61000.0,66.1993,66.249,66.185,66.249,61000.0
2012-10-18 14:10:00,93.16,93.19,92.99,92.99,78400.0,66.2561,66.2775,66.1352,66.1352,78400.0
2012-10-18 14:15:00,92.99,93.04,92.97,92.97,35300.0,66.1352,66.1708,66.121,66.121,35300.0
2012-10-18 14:20:00,92.98,93.04,92.97,93.04,43200.0,66.1281,66.1708,66.121,66.1708,43200.0
2012-10-18 14:25:00,93.04,93.05,92.96,92.97,39100.0,66.1708,66.1779,66.1139,66.121,39100.0
2012-10-18 14:30:00,92.97,92.99,92.96,92.99,39500.0,66.121,66.1352,66.1139,66.1352,39500.0
2012-10-18 14:35:00,92.98,92.99,92.81,92.88,100300.0,66.1281,66.1352,66.0072,66.057,100300.0
2012-10-18 14:40:00,92.89,92.94,92.83,92.94,56700.0,66.0641,66.0997,66.0214,66.0997,56700.0
2012-10-18 14:45:00,92.94,93.02,92.86,92.87,76600.0,66.0997,66.1566,66.0428,66.0499,76600.0
2012-10-18 14:50:00,92.88,93.0,92.88,92.99,37400.0,66.057,66.1424,66.057,66.1352,37400.0
2012-10-18 14:55:00,92.99,93.02,92.93,92.97,68700.0,66.1352,66.1566,66.0926,66.121,68700.0
2012-10-18 15:00:00,92.97,92.98,92.88,92.96,92500.0,66.121,66.1281,66.057,66.1139,92500.0
2012-10-18 15:05:00,92.96,92.98,92.88,92.91,110800.0,66.1139,66.1281,66.057,66.0783,110800.0
2012-10-18 15:10:00,92.91,92.96,92.87,92.92,89500.0,66.0783,66.1139,66.0499,66.0855,89500.0
2012-10-18 15:15:00,92.92,92.97,92.86,92.89,79200.0,66.0855,66.121,66.0428,66.0641,79200.0
2012-10-18 15:20:00,92.88,92.92,92.8,92.81,110100.0,66.057,66.0855,66.0001,66.0072,110100.0
2012-10-18 15:25:00,92.81,92.92,92.67,92.7,170700.0,66.0072,66.0855,65.9077,65.929,170700.0
2012-10-18 15:30:00,92.71,92.78,92.62,92.78,161900.0,65.9361,65.9859,65.8721,65.9859,161900.0
2012-10-18 15:35:00,92.78,92.8,92.66,92.69,196800.0,65.9859,66.0001,65.9005,65.9219,196800.0
2012-10-18 15:40:00,92.69,92.81,92.61,92.79,178200.0,65.9219,66.0072,65.865,65.993,178200.0
2012-10-18 15:45:00,92.81,92.95,92.8,92.89,231900.0,66.0072,66.1068,66.0001,66.0641,231900.0
2012-10-18 15:50:00,92.88,93.03,92.8,92.82,268800.0,66.057,66.1637,66.0001,66.0143,268800.0
2012-10-18 15:55:00,92.82,92.93,92.8,92.87,290300.0,66.0143,66.0926,66.0001,66.0499,290300.0
2012-10-19 09:30:00,90.07,90.25,89.72,89.87,1637900.0,64.0585,64.1865,63.8096,63.9163,1637900.0
2012-10-19 09:35:00,89.86,90.0,89.8,89.83,352300.0,63.9092,64.0087,63.8665,63.8878,352300.0
2012-10-19 09:40:00,89.82,89.9,89.62,89.72,449800.0,63.8807,63.9376,63.7385,63.8096,449800.0
2012-10-19 09:45:00,89.72,89.77,89.57,89.74,366400.0,63.8096,63.8452,63.7029,63.8238,366400.0
2012-10-19 09:50:00,89.73,89.75,89.61,89.73,494400.0,63.8167,63.8309,63.7314,63.8167,494400.0
2012-10-19 09:55:00,89.74,89.91,89.69,89.89,335600.0,63.8238,63.9447,63.7883,63.9305,335600.0
2012-10-19 10:00:00,89.87,90.0,89.83,89.94,260100.0,63.9163,64.0087,63.8878,63.9661,260100.0
2012-10-19 10:05:00,89.94,90.15,89.91,90.09,322600.0,63.9661,64.1154,63.9447,64.0727,322600.0
2012-10-19 10:10:00,90.07,90.19,90.05,90.12,252500.0,64.0585,64.1439,64.0443,64.0941,252500.0
2012-10-19 10:15:00,90.12,90.14,90.02,90.07,214400.0,64.0941,64.1083,64.023,64.0585,214400.0
2012-10-19 10:20:00,90.07,90.08,89.85,89.95,138500.0,64.0585,64.0656,63.902,63.9732,138500.0
2012-10-19 10:25:00,89.95,90.05,89.89,90.0,108900.0,63.9732,64.0443,63.9305,64.0087,108900.0
2012-10-19 10:30:00,90.0,90.02,89.94,89.96,119800.0,64.0087,64.023,63.9661,63.9803,119800.0
2012-10-19 10:35:00,89.96,90.05,89.85,90.04,278100.0,63.9803,64.0443,63.902,64.0372,278100.0
2012-10-19 10:40:00,90.05,90.12,90.0,90.12,163700.0,64.0443,64.0941,64.0087,64.0941,163700.0
2012-10-19 10:45:00,90.12,90.12,89.95,89.98,113300.0,64.0941,64.0941,63.9732,63.9945,113300.0
2012-10-19 10:50:00,89.97,89.98,89.9,89.95,154100.0,63.9874,63.9945,63.9376,63.9732,154100.0
2012-10-19 10:55:00,89.95,90.0,89.92,90.0,142200.0,63.9732,64.0087,63.9518,64.0087,142200.0
2012-10-19 11:00:00,90.0,90.0,89.61,89.63,272900.0,64.0087,64.0087,63.7314,63.7456,272900.0
2012-10-19 11:05:00,89.63,89.93,89.62,89.68,164900.0,63.7456,63.9589,63.7385,63.7811,164900.0
2012-10-19 11:10:00,89.67,89.7,89.54,89.7,232000.0,63.774,63.7954,63.6816,63.7954,232000.0
2012-10-19 11:15:00,89.7,89.84,89.6,89.67,200800.0,63.7954,63.8949,63.7242,63.774,200800.0
2012-10-19 11:20:00,89.65,89.72,89.3,89.45,389600.0,63.7598,63.8096,63.5109,63.6176,389600.0
2012-10-19 11:25:00,89.46,89.64,89.41,89.52,186200.0,63.6247,63.7527,63.5891,63.6674,186200.0
2012-10-19 11:30:00,89.52,89.55,89.21,89.49,351700.0,63.6674,63.6887,63.4469,63.646,351700.0
2012-10-19 11:35:00,89.47,89.51,89.16,89.3,313500.0,63.6318,63.6602,63.4113,63.5109,313500.0
2012-10-19 11:40:00,89.3,89.49,89.3,89.43,182500.0,63.5109,63.646,63.5109,63.6033,182500.0
2012-10-19 11:45:00,89.44,89.7,89.42,89.65,189500.0,63.6105,63.7954,63.5962,63.7598,189500.0
2012-10-19 11:50:00,89.65,89.78,89.54,89.62,210700.0,63.7598,63.8523,63.6816,63.7385,210700.0
2012-10-19 11:55:00,89.62,89.69,89.56,89.6,101800.0,63.7385,63.7883,63.6958,63.7242,101800.0
2012-10-19 12:00:00,89.6,89.63,89.53,89.6,79700.0,63.7242,63.7456,63.6745,63.7242,79700.0
2012-10-19 12:05:00,89.6,89.61,89.5,89.52,69900.0,63.7242,63.7314,63.6531,63.6674,69900.0
2012-10-19 12:10:00,89.52,89.59,89.43,89.43,75200.0,63.6674,63.7171,63.6033,63.6033,75200.0
2012-10-19 12:15:00,89.43,89.5,89.31,89.35,131800.0,63.6033,63.6531,63.518,63.5464,131800.0
2012-10-19 12:20:00,89.34,89.45,89.3,89.32,138600.0,63.5393,63.6176,63.5109,63.5251,138600.0
2012-10-19 12:25:00,89.32,89.4,89.27,89.37,122000.0,63.5251,63.582,63.4895,63.5607,122000.0
2012-10-19 12:30:00,89.37,89.44,89.32,89.32,79000.0,63.5607,63.6105,63.5251,63.5251,79000.0
2012-10-19 12:35:00,89.33,89.4,89.32,89.36,90200.0,63.5322,63.582,63.5251,63.5536,90200.0
2012-10-19 12:40:00,89.37,89.42,89.26,89.29,169200.0,63.5607,63.5962,63.4824,63.5038,169200.0
2012-10-19 12:45:00,89.29,89.31,89.16,89.21,161200.0,63.5038,63.518,63.4113,63.4469,161200.0
2012-10-19 12:50:00,89.22,89.34,89.18,89.18,98200.0,63.454,63.5393,63.4255,63.4255,98200.0
2012-10-19 12:55:00,89.19,89.28,89.17,89.22,56000.0,63.4327,63.4967,63.4184,63.454,56000.0
2012-10-19 13:00:00,89.22,89.27,89.15,89.2,106000.0,63.454,63.4895,63.4042,63.4398,106000.0
2012-10-19 13:05:00,89.21,89.35,89.16,89.27,85100.0,63.4469,63.5464,63.4113,63.4895,85100.0
2012-10-19 13:10:00,89.26,89.27,89.15,89.21,73700.0,63.4824,63.4895,63.4042,63.4469,73700.0
2012-10-19 13:15:00,89.21,89.37,89.21,89.35,60100.0,63.4469,63.5607,63.4469,63.5464,60100.0
2012-10-19 13:20:00,89.36,89.37,89.24,89.27,60900.0,63.5536,63.5607,63.4682,63.4895,60900.0
2012-10-19 13:25:00,89.26,89.36,89.23,89.35,45100.0,63.4824,63.5536,63.4611,63.5464,45100.0
2012-10-19 13:30:00,89.36,89.37,89.28,89.36,45200.0,63.5536,63.5607,63.4967,63.5536,45200.0
2012-10-19 13:35:00,89.36,89.37,89.23,89.3,79200.0,63.5536,63.5607,63.4611,63.5109,79200.0
2012-10-19 13:40:00,89.31,89.31,89.14,89.17,125000.0,63.518,63.518,63.3971,63.4184,125000.0
2012-10-19 13:45:00,89.16,89.23,89.15,89.23,80100.0,63.4113,63.4611,63.4042,63.4611,80100.0
2012-10-19 13:50:00,89.22,89.24,89.0,89.03,194000.0,63.454,63.4682,63.2975,63.3189,194000.0
2012-10-19 13:55:00,89.03,89.1,88.9,88.96,297500.0,63.3189,63.3686,63.2264,63.2691,297500.0
2012-10-19 14:00:00,88.96,89.01,88.83,88.87,147700.0,63.2691,63.3046,63.1766,63.2051,147700.0
2012-10-19 14:05:00,88.88,88.9,88.75,88.89,178900.0,63.2122,63.2264,63.1197,63.2193,178900.0
2012-10-19 14:10:00,88.85,89.0,88.85,89.0,111100.0,63.1908,63.2975,63.1908,63.2975,111100.0
2012-10-19 14:15:00,89.0,89.01,88.86,88.86,256100.0,63.2975,63.3046,63.198,63.198,256100.0
2012-10-19 14:20:00,88.85,88.91,88.75,88.83,148200.0,63.1908,63.2335,63.1197,63.1766,148200.0
2012-10-19 14:25:00,88.83,88.99,88.77,88.94,154300.0,63.1766,63.2904,63.1339,63.2548,154300.0
2012-10-19 14:30:00,88.96,89.0,88.91,88.97,110500.0,63.2691,63.2975,63.2335,63.2762,110500.0
2012-10-19 14:35:00,88.97,89.05,88.93,88.95,135700.0,63.2762,63.3331,63.2477,63.262,135700.0
2012-10-19 14:40:00,88.96,89.07,88.95,89.02,159900.0,63.2691,63.3473,63.262,63.3117,159900.0
2012-10-19 14:45:00,89.01,89.05,88.97,89.02,124000.0,63.3046,63.3331,63.2762,63.3117,124000.0
2012-10-19 14:50:00,89.03,89.03,88.96,88.97,113400.0,63.3189,63.3189,63.2691,63.2762,113400.0
2012-10-19 14:55:00,88.97,88.98,88.9,88.94,110800.0,63.2762,63.2833,63.2264,63.2548,110800.0
2012-10-19 15:00:00,88.93,88.94,88.85,88.86,129300.0,63.2477,63.2548,63.1908,63.198,129300.0
2012-10-19 15:05:00,88.86,88.88,88.81,88.81,150500.0,63.198,63.2122,63.1624,63.1624,150500.0
2012-10-19 15:10:00,88.81,88.82,88.65,88.7,229200.0,63.1624,63.1695,63.0486,63.0842,229200.0
2012-10-19 15:15:00,88.7,88.78,88.67,88.75,184400.0,63.0842,63.1411,63.0628,63.1197,184400.0
2012-10-19 15:20:00,88.75,88.84,88.75,88.8,204500.0,63.1197,63.1837,63.1197,63.1553,204500.0
2012-10-19 15:25:00,88.8,88.88,88.78,88.8,225800.0,63.1553,63.2122,63.1411,63.1553,225800.0
2012-10-19 15:30:00,88.79,88.84,88.72,88.82,247700.0,63.1482,63.1837,63.0984,63.1695,247700.0
2012-10-19 15:35:00,88.81,88.9,88.81,88.86,232400.0,63.1624,63.2264,63.1624,63.198,232400.0
2012-10-19 15:40:00,88.86,88.89,88.72,88.73,286900.0,63.198,63.2193,63.0984,63.1055,286900.0
2012-10-19 15:45:00,88.75,88.82,88.64,88.71,289300.0,63.1197,63.1695,63.0415,63.0913,289300.0
2012-10-19 15:50:00,88.72,88.82,88.71,88.79,442000.0,63.0984,63.1695,63.0913,63.1482,442000.0
2012-10-19 15:55:00,88.79,88.8,88.55,88.73,728300.0,63.1482,63.1553,62.9775,63.1055,728300.0
2012-10-22 09:30:00,88.85,88.9,88.75,88.85,359900.0,63.1908,63.2264,63.1197,63.1908,359900.0
2012-10-22 09:35:00,88.86,88.88,88.4,88.49,408100.0,63.198,63.2122,62.8708,62.9348,408100.0
2012-10-22 09:40:00,88.49,88.56,88.23,88.4,212500.0,62.9348,62.9846,62.7499,62.8708,212500.0
2012-10-22 09:45:00,88.4,88.5,88.28,88.49,178900.0,62.8708,62.9419,62.7855,62.9348,178900.0
2012-10-22 09:50:00,88.49,88.77,88.48,88.63,191300.0,62.9348,63.1339,62.9277,63.0344,191300.0
2012-10-22 09:55:00,88.63,88.63,88.52,88.56,115400.0,63.0344,63.0344,62.9561,62.9846,115400.0
2012-10-22 10:00:00,88.56,88.87,88.52,88.85,147400.0,62.9846,63.2051,62.9561,63.1908,147400.0
2012-10-22 10:05:00,88.84,88.88,88.66,88.81,136200.0,63.1837,63.2122,63.0557,63.1624,136200.0
2012-10-22 10:10:00,88.82,88.84,88.75,88.78,73400.0,63.1695,63.1837,63.1197,63.1411,73400.0
2012-10-22 10:15:00,88.78,88.8,88.66,88.8,82700.0,63.1411,63.1553,63.0557,63.1553,82700.0
2012-10-22 10:20:00,88.79,89.08,88.79,89.0,168100.0,63.1482,63.3544,63.1482,63.2975,168100.0
2012-10-22 10:25:00,88.99,89.01,88.89,89.01,108000.0,63.2904,63.3046,63.2193,63.3046,108000.0
2012-10-22 10:30:00,89.0,89.01,88.96,88.99,87500.0,63.2975,63.3046,63.2691,63.2904,87500.0
2012-10-22 10:35:00,88.98,88.99,88.92,88.94,43400.0,63.2833,63.2904,63.2406,63.2548,43400.0
2012-10-22 10:40:00,88.93,88.96,88.85,88.94,56800.0,63.2477,63.2691,63.1908,63.2548,56800.0
2012-10-22 10:45:00,88.93,89.02,88.92,89.01,88600.0,63.2477,63.3117,63.2406,63.3046,88600.0
2012-10-22 10:50:00,89.01,89.01,88.95,88.96,97500.0,63.3046,63.3046,63.262,63.2691,97500.0
2012-10-22 10:55:00,88.96,88.97,88.87,88.88,175400.0,63.2691,63.2762,63.2051,63.2122,175400.0
2012-10-22 11:00:00,88.88,88.89,88.73,88.79,80600.0,63.2122,63.2193,63.1055,63.1482,80600.0
2012-10-22 11:05:00,88.78,88.79,88.66,88.67,36400.0,63.1411,63.1482,63.0557,63.0628,36400.0
2012-10-22 11:10:00,88.68,88.72,88.65,88.69,59800.0,63.0699,63.0984,63.0486,63.077,59800.0
2012-10-22 11:15:00,88.7,88.75,88.64,88.68,67600.0,63.0842,63.1197,63.0415,63.0699,67600.0
2012-10-22 11:20:00,88.68,88.76,88.63,88.67,78900.0,63.0699,63.1268,63.0344,63.0628,78900.0
2012-10-22 11:25:00,88.66,88.67,88.57,88.65,102400.0,63.0557,63.0628,62.9917,63.0486,102400.0
2012-10-22 11:30:00,88.65,88.69,88.56,88.65,68300.0,63.0486,63.077,62.9846,63.0486,68300.0
2012-10-22 11:35:00,88.66,88.78,88.63,88.76,60100.0,63.0557,63.1411,63.0344,63.1268,60100.0
2012-10-22 11:40:00,88.77,88.95,88.77,88.83,97400.0,63.1339,63.262,63.1339,63.1766,97400.0
2012-10-22 11:45:00,88.82,88.9,88.76,88.9,41100.0,63.1695,63.2264,63.1268,63.2264,41100.0
2012-10-22 11:50:00,88.9,88.97,88.9,88.93,53100.0,63.2264,63.2762,63.2264,63.2477,53100.0
2012-10-22 11:55:00,88.93,88.97,88.9,88.94,34000.0,63.2477,63.2762,63.2264,63.2548,34000.0
2012-10-22 12:00:00,88.94,88.95,88.92,88.94,57900.0,63.2548,63.262,63.2406,63.2548,57900.0
2012-10-22 12:05:00,88.95,88.96,88.87,88.88,92900.0,63.262,63.2691,63.2051,63.2122,92900.0
2012-10-22 12:10:00,88.89,88.89,88.71,88.73,55200.0,63.2193,63.2193,63.0913,63.1055,55200.0
2012-10-22 12:15:00,88.74,88.76,88.7,88.7,22300.0,63.1126,63.1268,63.0842,63.0842,22300.0
2012-10-22 12:20:00,88.7,88.74,88.65,88.72,67300.0,63.0842,63.1126,63.0486,63.0984,67300.0
2012-10-22 12:25:00,88.73,88.76,88.67,88.72,39200.0,63.1055,63.1268,63.0628,63.0984,39200.0
2012-10-22 12:30:00,88.72,88.82,88.72,88.8,46000.0,63.0984,63.1695,63.0984,63.1553,46000.0
2012-10-22 12:35:00,88.79,88.79,88.65,88.76,60000.0,63.1482,63.1482,63.0486,63.1268,60000.0
2012-10-22 12:40:00,88.76,88.81,88.75,88.78,27800.0,63.1268,63.1624,63.1197,63.1411,27800.0
2012-10-22 12:45:00,88.78,88.81,88.71,88.72,42700.0,63.1411,63.1624,63.0913,63.0984,42700.0
2012-10-22 12:50:00,88.72,88.72,88.6,88.63,73200.0,63.0984,63.0984,63.013,63.0344,73200.0
2012-10-22 12:55:00,88.63,88.64,88.52,88.53,56900.0,63.0344,63.0415,62.9561,62.9633,56900.0
2012-10-22 13:00:00,88.53,88.54,88.5,88.5,55000.0,62.9633,62.9704,62.9419,62.9419,55000.0
2012-10-22 13:05:00,88.51,88.51,88.44,88.47,81100.0,62.949,62.949,62.8992,62.9206,81100.0
2012-10-22 13:10:00,88.47,88.47,88.31,88.31,76600.0,62.9206,62.9206,62.8068,62.8068,76600.0
2012-10-22 13:15:00,88.31,88.31,88.21,88.28,123200.0,62.8068,62.8068,62.7357,62.7855,123200.0
2012-10-22 13:20:00,88.28,88.3,88.2,88.21,60100.0,62.7855,62.7997,62.7286,62.7357,60100.0
2012-10-22 13:25:00,88.22,88.22,88.07,88.09,94500.0,62.7428,62.7428,62.6361,62.6503,94500.0
2012-10-22 13:30:00,88.08,88.13,88.08,88.1,57000.0,62.6432,62.6788,62.6432,62.6574,57000.0
2012-10-22 13:35:00,88.09,88.1,88.05,88.06,65700.0,62.6503,62.6574,62.6219,62.629,65700.0
2012-10-22 13:40:00,88.08,88.08,88.01,88.01,64000.0,62.6432,62.6432,62.5934,62.5934,64000.0
2012-10-22 13:45:00,88.02,88.04,88.01,88.02,73900.0,62.6005,62.6148,62.5934,62.6005,73900.0
2012-10-22 13:50:00,88.01,88.13,88.01,88.13,79300.0,62.5934,62.6788,62.5934,62.6788,79300.0
2012-10-22 13:55:00,88.13,88.13,88.03,88.04,116300.0,62.6788,62.6788,62.6077,62.6148,116300.0
2012-10-22 14:00:00,88.03,88.04,87.85,87.86,249000.0,62.6077,62.6148,62.4796,62.4867,249000.0
2012-10-22 14:05:00,87.86,87.98,87.86,87.97,73300.0,62.4867,62.5721,62.4867,62.565,73300.0
2012-10-22 14:10:00,87.97,88.0,87.9,87.97,64400.0,62.565,62.5863,62.5152,62.565,64400.0
2012-10-22 14:15:00,87.96,88.09,87.95,88.02,73300.0,62.5579,62.6503,62.5508,62.6005,73300.0
2012-10-22 14:20:00,88.02,88.03,87.95,87.95,66900.0,62.6005,62.6077,62.5508,62.5508,66900.0
2012-10-22 14:25:00,87.95,88.03,87.94,87.99,47800.0,62.5508,62.6077,62.5436,62.5792,47800.0
2012-10-22 14:30:00,88.0,88.02,87.92,88.01,40400.0,62.5863,62.6005,62.5294,62.5934,40400.0
2012-10-22 14:35:00,88.02,88.02,87.95,88.0,50600.0,62.6005,62.6005,62.5508,62.5863,50600.0
2012-10-22 14:40:00,88.0,88.1,87.97,88.03,60300.0,62.5863,62.6574,62.565,62.6077,60300.0
2012-10-22 14:45:00,88.02,88.04,87.97,88.02,56900.0,62.6005,62.6148,62.565,62.6005,56900.0
2012-10-22 14:50:00,88.01,88.02,88.0,88.02,50000.0,62.5934,62.6005,62.5863,62.6005,50000.0
2012-10-22 14:55:00,88.02,88.03,88.0,88.03,36900.0,62.6005,62.6077,62.5863,62.6077,36900.0
2012-10-22 15:00:00,88.03,88.04,87.96,87.97,79400.0,62.6077,62.6148,62.5579,62.565,79400.0
2012-10-22 15:05:00,87.97,88.01,87.96,88.01,46800.0,62.565,62.5934,62.5579,62.5934,46800.0
2012-10-22 15:10:00,88.01,88.15,88.01,88.07,73800.0,62.5934,62.693,62.5934,62.6361,73800.0
2012-10-22 15:15:00,88.08,88.12,88.06,88.12,54800.0,62.6432,62.6717,62.629,62.6717,54800.0
2012-10-22 15:20:00,88.12,88.12,88.0,88.01,62500.0,62.6717,62.6717,62.5863,62.5934,62500.0
2012-10-22 15:25:00,88.01,88.07,87.98,88.07,84600.0,62.5934,62.6361,62.5721,62.6361,84600.0
2012-10-22 15:30:00,88.07,88.15,88.05,88.07,120000.0,62.6361,62.693,62.6219,62.6361,120000.0
2012-10-22 15:35:00,88.08,88.15,88.07,88.08,72800.0,62.6432,62.693,62.6361,62.6432,72800.0
2012-10-22 15:40:00,88.09,88.16,88.04,88.13,142900.0,62.6503,62.7001,62.6148,62.6788,142900.0
2012-10-22 15:45:00,88.14,88.15,88.06,88.09,121300.0,62.6859,62.693,62.629,62.6503,121300.0
2012-10-22 15:50:00,88.1,88.24,88.09,88.24,182300.0,62.6574,62.757,62.6503,62.757,182300.0
2012-10-22 15:55:00,88.23,88.45,88.23,88.44,390100.0,62.7499,62.9064,62.7499,62.8992,390100.0
2012-10-23 09:30:00,88.02,88.2,87.96,88.1,311600.0,62.6005,62.7286,62.5579,62.6574,311600.0
2012-10-23 09:35:00,88.13,88.17,87.87,87.89,217400.0,62.6788,62.7072,62.4939,62.5081,217400.0
2012-10-23 09:40:00,87.9,87.97,87.82,87.92,189800.0,62.5152,62.565,62.4583,62.5294,189800.0
2012-10-23 09:45:00,87.92,88.02,87.87,87.95,222300.0,62.5294,62.6005,62.4939,62.5508,222300.0
2012-10-23 09:50:00,87.95,88.01,87.89,87.92,96900.0,62.5508,62.5934,62.5081,62.5294,96900.0
2012-10-23 09:55:00,87.93,87.94,87.85,87.87,73800.0,62.5365,62.5436,62.4796,62.4939,73800.0
2012-10-23 10:00:00,87.87,87.96,87.82,87.88,127400.0,62.4939,62.5579,62.4583,62.501,127400.0
2012-10-23 10:05:00,87.87,87.94,87.84,87.88,87300.0,62.4939,62.5436,62.4725,62.501,87300.0
2012-10-23 10:10:00,87.88,87.88,87.79,87.8,147700.0,62.501,62.501,62.437,62.4441,147700.0
2012-10-23 10:15:00,87.78,87.8,87.6,87.62,142400.0,62.4298,62.4441,62.3018,62.3161,142400.0
2012-10-23 10:20:00,87.62,87.62,87.42,87.45,367200.0,62.3161,62.3161,62.1738,62.1951,367200.0
2012-10-23 10:25:00,87.46,87.52,87.45,87.51,68900.0,62.2023,62.2449,62.1951,62.2378,68900.0
2012-10-23 10:30:00,87.51,87.51,87.37,87.41,99800.0,62.2378,62.2378,62.1383,62.1667,99800.0
2012-10-23 10:35:00,87.41,87.49,87.36,87.37,102900.0,62.1667,62.2236,62.1311,62.1383,102900.0
2012-10-23 10:40:00,87.37,87.46,87.32,87.44,105300.0,62.1383,62.2023,62.1027,62.188,105300.0
2012-10-23 10:45:00,87.45,87.49,87.4,87.48,147400.0,62.1951,62.2236,62.1596,62.2165,147400.0
2012-10-23 10:50:00,87.47,87.47,87.4,87.47,81100.0,62.2094,62.2094,62.1596,62.2094,81100.0
2012-10-23 10:55:00,87.46,87.6,87.45,87.6,78800.0,62.2023,62.3018,62.1951,62.3018,78800.0
2012-10-23 11:00:00,87.6,87.8,87.56,87.71,148800.0,62.3018,62.4441,62.2734,62.3801,148800.0
2012-10-23 11:05:00,87.71,87.75,87.63,87.74,147500.0,62.3801,62.4085,62.3232,62.4014,147500.0
2012-10-23 11:10:00,87.73,87.86,87.7,87.77,144800.0,62.3943,62.4867,62.373,62.4227,144800.0
2012-10-23 11:15:00,87.76,87.84,87.73,87.83,77600.0,62.4156,62.4725,62.3943,62.4654,77600.0
2012-10-23 11:20:00,87.82,87.89,87.76,87.86,118300.0,62.4583,62.5081,62.4156,62.4867,118300.0
2012-10-23 11:25:00,87.85,87.9,87.81,87.81,123900.0,62.4796,62.5152,62.4512,62.4512,123900.0
2012-10-23 11:30:00,87.81,87.84,87.66,87.71,69600.0,62.4512,62.4725,62.3445,62.3801,69600.0
2012-10-23 11:35:00,87.69,87.7,87.59,87.63,48500.0,62.3658,62.373,62.2947,62.3232,48500.0
2012-10-23 11:40:00,87.63,87.74,87.63,87.72,67200.0,62.3232,62.4014,62.3232,62.3872,67200.0
2012-10-23 11:45:00,87.73,87.82,87.7,87.77,39000.0,62.3943,62.4583,62.373,62.4227,39000.0
2012-10-23 11:50:00,87.77,87.77,87.7,87.74,25000.0,62.4227,62.4227,62.373,62.4014,25000.0
2012-10-23 11:55:00,87.74,87.87,87.72,87.87,80000.0,62.4014,62.4939,62.3872,62.4939,80000.0
2012-10-23 12:00:00,87.87,88.0,87.87,87.99,100200.0,62.4939,62.5863,62.4939,62.5792,100200.0
2012-10-23 12:05:00,87.98,88.09,87.98,88.07,91800.0,62.5721,62.6503,62.5721,62.6361,91800.0
2012-10-23 12:10:00,88.07,88.2,88.0,88.2,137600.0,62.6361,62.7286,62.5863,62.7286,137600.0
2012-10-23 12:15:00,88.17,88.18,88.08,88.09,40200.0,62.7072,62.7143,62.6432,62.6503,40200.0
2012-10-23 12:20:00,88.09,88.12,88.04,88.12,32100.0,62.6503,62.6717,62.6148,62.6717,32100.0
2012-10-23 12:25:00,88.12,88.22,88.11,88.2,55300.0,62.6717,62.7428,62.6645,62.7286,55300.0
2012-10-23 12:30:00,88.2,88.24,88.13,88.13,30400.0,62.7286,62.757,62.6788,62.6788,30400.0
2012-10-23 12:35:00,88.13,88.2,88.1,88.11,36800.0,62.6788,62.7286,62.6574,62.6645,36800.0
2012-10-23 12:40:00,88.1,88.15,88.09,88.11,51300.0,62.6574,62.693,62.6503,62.6645,51300.0
2012-10-23 12:45:00,88.1,88.11,88.03,88.05,39400.0,62.6574,62.6645,62.6077,62.6219,39400.0
2012-10-23 12:50:00,88.05,88.09,88.0,88.03,32900.0,62.6219,62.6503,62.5863,62.6077,32900.0
2012-10-23 12:55:00,88.03,88.11,88.03,88.06,52600.0,62.6077,62.6645,62.6077,62.629,52600.0
2012-10-23 13:00:00,88.07,88.13,88.01,88.11,40900.0,62.6361,62.6788,62.5934,62.6645,40900.0
2012-10-23 13:05:00,88.1,88.19,88.08,88.19,49100.0,62.6574,62.7214,62.6432,62.7214,49100.0
2012-10-23 13:10:00,88.19,88.21,88.13,88.16,51700.0,62.7214,62.7357,62.6788,62.7001,51700.0
2012-10-23 13:15:00,88.15,88.19,88.13,88.16,53200.0,62.693,62.7214,62.6788,62.7001,53200.0
2012-10-23 13:20:00,88.16,88.18,88.11,88.15,49900.0,62.7001,62.7143,62.6645,62.693,49900.0
2012-10-23 13:25:00,88.15,88.17,88.1,88.1,42800.0,62.693,62.7072,62.6574,62.6574,42800.0
2012-10-23 13:30:00,88.1,88.2,88.1,88.17,60300.0,62.6574,62.7286,62.6574,62.7072,60300.0
2012-10-23 13:35:00,88.16,88.17,88.11,88.15,41700.0,62.7001,62.7072,62.6645,62.693,41700.0
2012-10-23 13:40:00,88.14,88.16,88.11,88.13,110300.0,62.6859,62.7001,62.6645,62.6788,110300.0
2012-10-23 13:45:00,88.13,88.19,88.13,88.17,82800.0,62.6788,62.7214,62.6788,62.7072,82800.0
2012-10-23 13:50:00,88.17,88.23,88.15,88.22,41600.0,62.7072,62.7499,62.693,62.7428,41600.0
2012-10-23 13:55:00,88.23,88.38,88.2,88.37,115800.0,62.7499,62.8566,62.7286,62.8495,115800.0
2012-10-23 14:00:00,88.36,88.38,88.32,88.33,59700.0,62.8423,62.8566,62.8139,62.821,59700.0
2012-10-23 14:05:00,88.32,88.34,88.15,88.15,135400.0,62.8139,62.8281,62.693,62.693,135400.0
2012-10-23 14:10:00,88.15,88.19,88.02,88.03,61200.0,62.693,62.7214,62.6005,62.6077,61200.0
2012-10-23 14:15:00,88.04,88.14,88.04,88.12,45700.0,62.6148,62.6859,62.6148,62.6717,45700.0
2012-10-23 14:20:00,88.14,88.17,88.08,88.16,52600.0,62.6859,62.7072,62.6432,62.7001,52600.0
2012-10-23 14:25:00,88.17,88.17,88.12,88.14,38500.0,62.7072,62.7072,62.6717,62.6859,38500.0
2012-10-23 14:30:00,88.14,88.16,88.05,88.05,50500.0,62.6859,62.7001,62.6219,62.6219,50500.0
2012-10-23 14:35:00,88.05,88.19,88.03,88.15,77500.0,62.6219,62.7214,62.6077,62.693,77500.0
2012-10-23 14:40:00,88.15,88.21,88.12,88.19,36500.0,62.693,62.7357,62.6717,62.7214,36500.0
2012-10-23 14:45:00,88.19,88.28,88.16,88.2,35800.0,62.7214,62.7855,62.7001,62.7286,35800.0
2012-10-23 14:50:00,88.2,88.2,88.13,88.13,22600.0,62.7286,62.7286,62.6788,62.6788,22600.0
2012-10-23 14:55:00,88.14,88.17,88.13,88.16,23800.0,62.6859,62.7072,62.6788,62.7001,23800.0
2012-10-23 15:00:00,88.16,88.22,88.15,88.17,60200.0,62.7001,62.7428,62.693,62.7072,60200.0
2012-10-23 15:05:00,88.16,88.23,88.15,88.21,67900.0,62.7001,62.7499,62.693,62.7357,67900.0
2012-10-23 15:10:00,88.21,88.22,88.15,88.16,60000.0,62.7357,62.7428,62.693,62.7001,60000.0
2012-10-23 15:15:00,88.16,88.22,88.16,88.22,61900.0,62.7001,62.7428,62.7001,62.7428,61900.0
2012-10-23 15:20:00,88.22,88.25,88.2,88.22,53000.0,62.7428,62.7641,62.7286,62.7428,53000.0
2012-10-23 15:25:00,88.22,88.27,88.2,88.21,128300.0,62.7428,62.7783,62.7286,62.7357,128300.0
2012-10-23 15:30:00,88.21,88.24,88.03,88.05,96500.0,62.7357,62.757,62.6077,62.6219,96500.0
2012-10-23 15:35:00,88.05,88.09,87.93,87.93,123800.0,62.6219,62.6503,62.5365,62.5365,123800.0
2012-10-23 15:40:00,87.93,88.05,87.92,88.02,141400.0,62.5365,62.6219,62.5294,62.6005,141400.0
2012-10-23 15:45:00,88.01,88.06,87.98,88.0,157900.0,62.5934,62.629,62.5721,62.5863,157900.0
2012-10-23 15:50:00,88.0,88.11,88.0,88.01,149400.0,62.5863,62.6645,62.5863,62.5934,149400.0
2012-10-23 15:55:00,88.01,88.04,87.96,87.96,304700.0,62.5934,62.6148,62.5579,62.5579,304700.0
2012-10-24 09:30:00,88.45,88.45,88.0,88.04,190300.0,62.9064,62.9064,62.5863,62.6148,190300.0
2012-10-24 09:35:00,88.03,88.08,88.01,88.02,132900.0,62.6077,62.6432,62.5934,62.6005,132900.0
2012-10-24 09:40:00,88.02,88.21,88.01,88.1,87100.0,62.6005,62.7357,62.5934,62.6574,87100.0
2012-10-24 09:45:00,88.11,88.2,88.0,88.02,76200.0,62.6645,62.7286,62.5863,62.6005,76200.0
2012-10-24 09:50:00,88.02,88.07,87.92,88.0,119300.0,62.6005,62.6361,62.5294,62.5863,119300.0
2012-10-24 09:55:00,88.0,88.01,87.9,87.99,63400.0,62.5863,62.5934,62.5152,62.5792,63400.0
2012-10-24 10:00:00,87.98,87.98,87.85,87.88,70500.0,62.5721,62.5721,62.4796,62.501,70500.0
2012-10-24 10:05:00,87.88,87.88,87.77,87.77,64500.0,62.501,62.501,62.4227,62.4227,64500.0
2012-10-24 10:10:00,87.77,87.84,87.71,87.75,71400.0,62.4227,62.4725,62.3801,62.4085,71400.0
2012-10-24 10:15:00,87.74,87.82,87.71,87.76,53200.0,62.4014,62.4583,62.3801,62.4156,53200.0
2012-10-24 10:20:00,87.76,87.8,87.55,87.55,96300.0,62.4156,62.4441,62.2663,62.2663,96300.0
2012-10-24 10:25:00,87.56,87.65,87.53,87.58,59800.0,62.2734,62.3374,62.252,62.2876,59800.0
2012-10-24 10:30:00,87.56,87.72,87.55,87.72,99000.0,62.2734,62.3872,62.2663,62.3872,99000.0
2012-10-24 10:35:00,87.73,87.74,87.67,87.7,66200.0,62.3943,62.4014,62.3516,62.373,66200.0
2012-10-24 10:40:00,87.68,87.75,87.68,87.74,59500.0,62.3587,62.4085,62.3587,62.4014,59500.0
2012-10-24 10:45:00,87.73,87.74,87.68,87.69,62800.0,62.3943,62.4014,62.3587,62.3658,62800.0
2012-10-24 10:50:00,87.69,87.69,87.59,87.62,76400.0,62.3658,62.3658,62.2947,62.3161,76400.0
2012-10-24 10:55:00,87.63,87.65,87.59,87.6,43300.0,62.3232,62.3374,62.2947,62.3018,43300.0
2012-10-24 11:00:00,87.61,87.68,87.55,87.67,54100.0,62.3089,62.3587,62.2663,62.3516,54100.0
2012-10-24 11:05:00,87.67,87.68,87.57,87.58,46200.0,62.3516,62.3587,62.2805,62.2876,46200.0
2012-10-24 11:10:00,87.59,87.61,87.55,87.57,47100.0,62.2947,62.3089,62.2663,62.2805,47100.0
2012-10-24 11:15:00,87.56,87.58,87.55,87.57,34100.0,62.2734,62.2876,62.2663,62.2805,34100.0
2012-10-24 11:20:00,87.57,87.61,87.54,87.55,45300.0,62.2805,62.3089,62.2592,62.2663,45300.0
2012-10-24 11:25:00,87.55,87.6,87.51,87.56,48800.0,62.2663,62.3018,62.2378,62.2734,48800.0
2012-10-24 11:30:00,87.56,87.59,87.51,87.52,49900.0,62.2734,62.2947,62.2378,62.2449,49900.0
2012-10-24 11:35:00,87.51,87.52,87.4,87.42,151200.0,62.2378,62.2449,62.1596,62.1738,151200.0
2012-10-24 11:40:00,87.43,87.45,87.37,87.37,89600.0,62.1809,62.1951,62.1383,62.1383,89600.0
2012-10-24 11:45:00,87.39,87.42,87.3,87.31,66400.0,62.1525,62.1738,62.0885,62.0956,66400.0
2012-10-24 11:50:00,87.3,87.35,87.3,87.32,59800.0,62.0885,62.124,62.0885,62.1027,59800.0
2012-10-24 11:55:00,87.32,87.35,87.31,87.32,40900.0,62.1027,62.124,62.0956,62.1027,40900.0
2012-10-24 12:00:00,87.31,87.4,87.29,87.37,102100.0,62.0956,62.1596,62.0814,62.1383,102100.0
2012-10-24 12:05:00,87.37,87.39,87.35,87.37,37600.0,62.1383,62.1525,62.124,62.1383,37600.0
2012-10-24 12:10:00,87.38,87.4,87.35,87.37,39400.0,62.1454,62.1596,62.124,62.1383,39400.0
2012-10-24 12:15:00,87.36,87.37,87.32,87.33,55300.0,62.1311,62.1383,62.1027,62.1098,55300.0
2012-10-24 12:20:00,87.33,87.35,87.32,87.32,29000.0,62.1098,62.124,62.1027,62.1027,29000.0
2012-10-24 12:25:00,87.33,87.39,87.3,87.39,100700.0,62.1098,62.1525,62.0885,62.1525,100700.0
2012-10-24 12:30:00,87.39,87.47,87.39,87.47,39400.0,62.1525,62.2094,62.1525,62.2094,39400.0
2012-10-24 12:35:00,87.47,87.53,87.46,87.53,73200.0,62.2094,62.252,62.2023,62.252,73200.0
2012-10-24 12:40:00,87.53,87.55,87.5,87.53,42800.0,62.252,62.2663,62.2307,62.252,42800.0
2012-10-24 12:45:00,87.52,87.53,87.5,87.52,46400.0,62.2449,62.252,62.2307,62.2449,46400.0
2012-10-24 12:50:00,87.51,87.54,87.49,87.51,27600.0,62.2378,62.2592,62.2236,62.2378,27600.0
2012-10-24 12:55:00,87.5,87.5,87.46,87.5,48700.0,62.2307,62.2307,62.2023,62.2307,48700.0
2012-10-24 13:00:00,87.5,87.55,87.48,87.54,54300.0,62.2307,62.2663,62.2165,62.2592,54300.0
2012-10-24 13:05:00,87.54,87.56,87.52,87.55,40000.0,62.2592,62.2734,62.2449,62.2663,40000.0
2012-10-24 13:10:00,87.55,87.55,87.41,87.41,51700.0,62.2663,62.2663,62.1667,62.1667,51700.0
2012-10-24 13:15:00,87.42,87.5,87.4,87.47,75200.0,62.1738,62.2307,62.1596,62.2094,75200.0
2012-10-24 13:20:00,87.47,87.49,87.44,87.45,28100.0,62.2094,62.2236,62.188,62.1951,28100.0
2012-10-24 13:25:00,87.45,87.5,87.44,87.48,24400.0,62.1951,62.2307,62.188,62.2165,24400.0
2012-10-24 13:30:00,87.47,87.5,87.46,87.48,60000.0,62.2094,62.2307,62.2023,62.2165,60000.0
2012-10-24 13:35:00,87.47,87.48,87.47,87.48,26600.0,62.2094,62.2165,62.2094,62.2165,26600.0
2012-10-24 13:40:00,87.48,87.49,87.41,87.42,40700.0,62.2165,62.2236,62.1667,62.1738,40700.0
2012-10-24 13:45:00,87.41,87.42,87.39,87.41,40900.0,62.1667,62.1738,62.1525,62.1667,40900.0
2012-10-24 13:50:00,87.4,87.4,87.35,87.37,47200.0,62.1596,62.1596,62.124,62.1383,47200.0
2012-10-24 13:55:00,87.37,87.38,87.34,87.34,29100.0,62.1383,62.1454,62.1169,62.1169,29100.0
2012-10-24 14:00:00,87.34,87.34,87.31,87.31,34500.0,62.1169,62.1169,62.0956,62.0956,34500.0
2012-10-24 14:05:00,87.32,87.32,87.28,87.3,83800.0,62.1027,62.1027,62.0742,62.0885,83800.0
2012-10-24 14:10:00,87.3,87.37,87.28,87.37,66800.0,62.0885,62.1383,62.0742,62.1383,66800.0
2012-10-24 14:15:00,87.36,87.38,87.17,87.38,119500.0,62.1311,62.1454,61.996,62.1454,119500.0
2012-10-24 14:20:00,87.38,87.41,87.3,87.34,68700.0,62.1454,62.1667,62.0885,62.1169,68700.0
2012-10-24 14:25:00,87.34,87.46,87.3,87.42,100500.0,62.1169,62.2023,62.0885,62.1738,100500.0
2012-10-24 14:30:00,87.41,87.42,87.35,87.38,82900.0,62.1667,62.1738,62.124,62.1454,82900.0
2012-10-24 14:35:00,87.38,87.49,87.37,87.46,88200.0,62.1454,62.2236,62.1383,62.2023,88200.0
2012-10-24 14:40:00,87.46,87.46,87.37,87.41,38500.0,62.2023,62.2023,62.1383,62.1667,38500.0
2012-10-24 14:45:00,87.4,87.41,87.35,87.39,50800.0,62.1596,62.1667,62.124,62.1525,50800.0
2012-10-24 14:50:00,87.39,87.43,87.39,87.41,49900.0,62.1525,62.1809,62.1525,62.1667,49900.0
2012-10-24 14:55:00,87.41,87.42,87.38,87.39,41300.0,62.1667,62.1738,62.1454,62.1525,41300.0
2012-10-24 15:00:00,87.38,87.38,87.2,87.2,93400.0,62.1454,62.1454,62.0173,62.0173,93400.0
2012-10-24 15:05:00,87.21,87.23,87.13,87.15,113100.0,62.0245,62.0387,61.9676,61.9818,113100.0
2012-10-24 15:10:00,87.16,87.2,87.12,87.13,87000.0,61.9889,62.0173,61.9605,61.9676,87000.0
2012-10-24 15:15:00,87.12,87.15,87.11,87.13,90000.0,61.9605,61.9818,61.9533,61.9676,90000.0
2012-10-24 15:20:00,87.14,87.14,87.09,87.13,147600.0,61.9747,61.9747,61.9391,61.9676,147600.0
2012-10-24 15:25:00,87.14,87.3,87.11,87.3,145900.0,61.9747,62.0885,61.9533,62.0885,145900.0
2012-10-24 15:30:00,87.3,87.3,87.2,87.21,74600.0,62.0885,62.0885,62.0173,62.0245,74600.0
2012-10-24 15:35:00,87.2,87.26,87.18,87.19,95800.0,62.0173,62.06,62.0031,62.0102,95800.0
2012-10-24 15:40:00,87.18,87.18,87.1,87.14,123100.0,62.0031,62.0031,61.9462,61.9747,123100.0
2012-10-24 15:45:00,87.13,87.26,87.13,87.24,134600.0,61.9676,62.06,61.9676,62.0458,134600.0
2012-10-24 15:50:00,87.23,87.29,87.15,87.28,203200.0,62.0387,62.0814,61.9818,62.0742,203200.0
2012-10-24 15:55:00,87.27,87.3,87.22,87.28,273600.0,62.0671,62.0885,62.0316,62.0742,273600.0
2012-10-25 09:30:00,87.78,87.79,87.62,87.62,181000.0,62.4298,62.437,62.3161,62.3161,181000.0
2012-10-25 09:35:00,87.62,87.66,87.52,87.53,71700.0,62.3161,62.3445,62.2449,62.252,71700.0
2012-10-25 09:40:00,87.56,87.61,87.41,87.51,82200.0,62.2734,62.3089,62.1667,62.2378,82200.0
2012-10-25 09:45:00,87.5,87.55,87.41,87.44,73800.0,62.2307,62.2663,62.1667,62.188,73800.0
2012-10-25 09:50:00,87.45,87.45,87.32,87.43,105500.0,62.1951,62.1951,62.1027,62.1809,105500.0
2012-10-25 09:55:00,87.45,87.53,87.42,87.5,85900.0,62.1951,62.252,62.1738,62.2307,85900.0
2012-10-25 10:00:00,87.5,87.5,87.34,87.46,63000.0,62.2307,62.2307,62.1169,62.2023,63000.0
2012-10-25 10:05:00,87.46,87.62,87.46,87.56,45200.0,62.2023,62.3161,62.2023,62.2734,45200.0
2012-10-25 10:10:00,87.55,87.61,87.54,87.59,42300.0,62.2663,62.3089,62.2592,62.2947,42300.0
2012-10-25 10:15:00,87.58,87.61,87.56,87.6,56200.0,62.2876,62.3089,62.2734,62.3018,56200.0
2012-10-25 10:20:00,87.6,87.62,87.55,87.56,57600.0,62.3018,62.3161,62.2663,62.2734,57600.0
2012-10-25 10:25:00,87.56,87.56,87.43,87.48,43000.0,62.2734,62.2734,62.1809,62.2165,43000.0
2012-10-25 10:30:00,87.49,87.49,87.3,87.31,42500.0,62.2236,62.2236,62.0885,62.0956,42500.0
2012-10-25 10:35:00,87.31,87.36,87.28,87.28,48100.0,62.0956,62.1311,62.0742,62.0742,48100.0
2012-10-25 10:40:00,87.28,87.36,87.25,87.33,44000.0,62.0742,62.1311,62.0529,62.1098,44000.0
2012-10-25 10:45:00,87.32,87.37,87.25,87.26,45400.0,62.1027,62.1383,62.0529,62.06,45400.0
2012-10-25 10:50:00,87.26,87.36,87.26,87.32,49000.0,62.06,62.1311,62.06,62.1027,49000.0
2012-10-25 10:55:00,87.32,87.44,87.32,87.42,33800.0,62.1027,62.188,62.1027,62.1738,33800.0
2012-10-25 11:00:00,87.42,87.44,87.34,87.34,92500.0,62.1738,62.188,62.1169,62.1169,92500.0
2012-10-25 11:05:00,87.35,87.46,87.33,87.45,43500.0,62.124,62.2023,62.1098,62.1951,43500.0
2012-10-25 11:10:00,87.46,87.49,87.41,87.41,45900.0,62.2023,62.2236,62.1667,62.1667,45900.0
2012-10-25 11:15:00,87.42,87.46,87.4,87.44,40900.0,62.1738,62.2023,62.1596,62.188,40900.0
2012-10-25 11:20:00,87.45,87.45,87.34,87.34,32200.0,62.1951,62.1951,62.1169,62.1169,32200.0
2012-10-25 11:25:00,87.34,87.36,87.21,87.23,73700.0,62.1169,62.1311,62.0245,62.0387,73700.0
2012-10-25 11:30:00,87.24,87.37,87.21,87.31,101700.0,62.0458,62.1383,62.0245,62.0956,101700.0
2012-10-25 11:35:00,87.3,87.31,87.19,87.2,81100.0,62.0885,62.0956,62.0102,62.0173,81100.0
2012-10-25 11:40:00,87.2,87.21,87.16,87.18,79000.0,62.0173,62.0245,61.9889,62.0031,79000.0
2012-10-25 11:45:00,87.2,87.29,87.2,87.24,46700.0,62.0173,62.0814,62.0173,62.0458,46700.0
2012-10-25 11:50:00,87.23,87.26,87.15,87.22,67500.0,62.0387,62.06,61.9818,62.0316,67500.0
2012-10-25 11:55:00,87.22,87.26,87.19,87.21,50000.0,62.0316,62.06,62.0102,62.0245,50000.0
2012-10-25 12:00:00,87.19,87.2,87.13,87.14,45600.0,62.0102,62.0173,61.9676,61.9747,45600.0
2012-10-25 12:05:00,87.13,87.23,87.11,87.23,42000.0,61.9676,62.0387,61.9533,62.0387,42000.0
2012-10-25 12:10:00,87.24,87.25,87.18,87.2,42800.0,62.0458,62.0529,62.0031,62.0173,42800.0
2012-10-25 12:15:00,87.19,87.25,87.11,87.11,81600.0,62.0102,62.0529,61.9533,61.9533,81600.0
2012-10-25 12:20:00,87.11,87.14,87.07,87.07,45400.0,61.9533,61.9747,61.9249,61.9249,45400.0
2012-10-25 12:25:00,87.07,87.14,87.05,87.1,47100.0,61.9249,61.9747,61.9107,61.9462,47100.0
2012-10-25 12:30:00,87.11,87.14,87.03,87.06,56500.0,61.9533,61.9747,61.8964,61.9178,56500.0
2012-10-25 12:35:00,87.04,87.1,87.04,87.08,26900.0,61.9036,61.9462,61.9036,61.932,26900.0
2012-10-25 12:40:00,87.08,87.1,87.02,87.03,37400.0,61.932,61.9462,61.8893,61.8964,37400.0
2012-10-25 12:45:00,87.03,87.12,86.97,87.11,221600.0,61.8964,61.9605,61.8538,61.9533,221600.0
2012-10-25 12:50:00,87.11,87.17,87.11,87.17,33500.0,61.9533,61.996,61.9533,61.996,33500.0
2012-10-25 12:55:00,87.17,87.3,87.16,87.29,50300.0,61.996,62.0885,61.9889,62.0814,50300.0
2012-10-25 13:00:00,87.29,87.34,87.23,87.29,67200.0,62.0814,62.1169,62.0387,62.0814,67200.0
2012-10-25 13:05:00,87.29,87.31,87.25,87.25,22800.0,62.0814,62.0956,62.0529,62.0529,22800.0
2012-10-25 13:10:00,87.25,87.3,87.21,87.24,57500.0,62.0529,62.0885,62.0245,62.0458,57500.0
2012-10-25 13:15:00,87.23,87.26,87.17,87.18,24900.0,62.0387,62.06,61.996,62.0031,24900.0
2012-10-25 13:20:00,87.18,87.19,87.13,87.15,36900.0,62.0031,62.0102,61.9676,61.9818,36900.0
2012-10-25 13:25:00,87.16,87.19,87.14,87.14,55500.0,61.9889,62.0102,61.9747,61.9747,55500.0
2012-10-25 13:30:00,87.15,87.18,87.08,87.08,49600.0,61.9818,62.0031,61.932,61.932,49600.0
2012-10-25 13:35:00,87.08,87.1,87.07,87.1,25700.0,61.932,61.9462,61.9249,61.9462,25700.0
2012-10-25 13:40:00,87.1,87.16,87.08,87.15,32600.0,61.9462,61.9889,61.932,61.9818,32600.0
2012-10-25 13:45:00,87.15,87.17,87.12,87.12,34000.0,61.9818,61.996,61.9605,61.9605,34000.0
2012-10-25 13:50:00,87.12,87.15,87.11,87.13,28100.0,61.9605,61.9818,61.9533,61.9676,28100.0
2012-10-25 13:55:00,87.14,87.24,87.13,87.24,32000.0,61.9747,62.0458,61.9676,62.0458,32000.0
2012-10-25 14:00:00,87.24,87.26,87.21,87.24,35100.0,62.0458,62.06,62.0245,62.0458,35100.0
2012-10-25 14:05:00,87.25,87.29,87.22,87.22,51100.0,62.0529,62.0814,62.0316,62.0316,51100.0
2012-10-25 14:10:00,87.24,87.28,87.18,87.2,42100.0,62.0458,62.0742,62.0031,62.0173,42100.0
2012-10-25 14:15:00,87.2,87.22,87.18,87.2,33500.0,62.0173,62.0316,62.0031,62.0173,33500.0
2012-10-25 14:20:00,87.2,87.2,87.17,87.17,44100.0,62.0173,62.0173,61.996,61.996,44100.0
2012-10-25 14:25:00,87.17,87.22,87.16,87.19,47600.0,61.996,62.0316,61.9889,62.0102,47600.0
2012-10-25 14:30:00,87.2,87.21,87.18,87.19,32700.0,62.0173,62.0245,62.0031,62.0102,32700.0
2012-10-25 14:35:00,87.19,87.21,87.17,87.19,36300.0,62.0102,62.0245,61.996,62.0102,36300.0
2012-10-25 14:40:00,87.2,87.27,87.2,87.25,44000.0,62.0173,62.0671,62.0173,62.0529,44000.0
2012-10-25 14:45:00,87.25,87.27,87.23,87.24,38000.0,62.0529,62.0671,62.0387,62.0458,38000.0
2012-10-25 14:50:00,87.25,87.25,87.19,87.19,45400.0,62.0529,62.0529,62.0102,62.0102,45400.0
2012-10-25 14:55:00,87.2,87.22,87.19,87.21,37100.0,62.0173,62.0316,62.0102,62.0245,37100.0
2012-10-25 15:00:00,87.21,87.25,87.2,87.25,35700.0,62.0245,62.0529,62.0173,62.0529,35700.0
2012-10-25 15:05:00,87.25,87.26,87.16,87.17,50500.0,62.0529,62.06,61.9889,61.996,50500.0
2012-10-25 15:10:00,87.17,87.23,87.16,87.23,42100.0,61.996,62.0387,61.9889,62.0387,42100.0
2012-10-25 15:15:00,87.23,87.27,87.22,87.22,47500.0,62.0387,62.0671,62.0316,62.0316,47500.0
2012-10-25 15:20:00,87.22,87.24,87.18,87.19,51800.0,62.0316,62.0458,62.0031,62.0102,51800.0
2012-10-25 15:25:00,87.18,87.23,87.17,87.21,31900.0,62.0031,62.0387,61.996,62.0245,31900.0
2012-10-25 15:30:00,87.22,87.3,87.2,87.26,58800.0,62.0316,62.0885,62.0173,62.06,58800.0
2012-10-25 15:35:00,87.27,87.33,87.24,87.33,57200.0,62.0671,62.1098,62.0458,62.1098,57200.0
2012-10-25 15:40:00,87.32,87.32,87.25,87.3,69200.0,62.1027,62.1027,62.0529,62.0885,69200.0
2012-10-25 15:45:00,87.31,87.33,87.2,87.2,69600.0,62.0956,62.1098,62.0173,62.0173,69600.0
2012-10-25 15:50:00,87.2,87.26,87.2,87.2,80300.0,62.0173,62.06,62.0173,62.0173,80300.0
2012-10-25 15:55:00,87.21,87.37,87.21,87.36,174700.0,62.0245,62.1383,62.0245,62.1311,174700.0
2012-10-26 09:30:00,87.46,87.56,87.32,87.32,153900.0,62.2023,62.2734,62.1027,62.1027,153900.0
2012-10-26 09:35:00,87.32,87.35,87.2,87.25,96300.0,62.1027,62.124,62.0173,62.0529,96300.0
2012-10-26 09:40:00,87.25,87.28,87.06,87.12,89400.0,62.0529,62.0742,61.9178,61.9605,89400.0
2012-10-26 09:45:00,87.12,87.19,87.02,87.09,99200.0,61.9605,62.0102,61.8893,61.9391,99200.0
2012-10-26 09:50:00,87.09,87.1,86.97,87.0,146600.0,61.9391,61.9462,61.8538,61.8751,146600.0
2012-10-26 09:55:00,86.99,87.05,86.91,86.92,139700.0,61.868,61.9107,61.8111,61.8182,139700.0
2012-10-26 10:00:00,86.94,86.98,86.9,86.91,88300.0,61.8324,61.8609,61.804,61.8111,88300.0
2012-10-26 10:05:00,86.91,86.92,86.82,86.84,130500.0,61.8111,61.8182,61.7471,61.7613,130500.0
2012-10-26 10:10:00,86.86,87.04,86.84,87.02,132600.0,61.7755,61.9036,61.7613,61.8893,132600.0
2012-10-26 10:15:00,87.03,87.07,87.01,87.04,101600.0,61.8964,61.9249,61.8822,61.9036,101600.0
2012-10-26 10:20:00,87.04,87.06,87.0,87.0,90700.0,61.9036,61.9178,61.8751,61.8751,90700.0
2012-10-26 10:25:00,87.01,87.05,87.0,87.0,102800.0,61.8822,61.9107,61.8751,61.8751,102800.0
2012-10-26 10:30:00,87.0,87.07,87.0,87.02,60200.0,61.8751,61.9249,61.8751,61.8893,60200.0
2012-10-26 10:35:00,87.02,87.08,87.01,87.08,41600.0,61.8893,61.932,61.8822,61.932,41600.0
2012-10-26 10:40:00,87.09,87.09,87.01,87.07,66800.0,61.9391,61.9391,61.8822,61.9249,66800.0
2012-10-26 10:45:00,87.06,87.15,86.96,86.96,95900.0,61.9178,61.9818,61.8467,61.8467,95900.0
2012-10-26 10:50:00,86.96,86.97,86.82,86.84,70900.0,61.8467,61.8538,61.7471,61.7613,70900.0
2012-10-26 10:55:00,86.85,86.97,86.83,86.95,88000.0,61.7684,61.8538,61.7542,61.8395,88000.0
2012-10-26 11:00:00,86.95,86.96,86.88,86.93,61500.0,61.8395,61.8467,61.7898,61.8253,61500.0
2012-10-26 11:05:00,86.92,87.02,86.91,86.94,79100.0,61.8182,61.8893,61.8111,61.8324,79100.0
2012-10-26 11:10:00,86.93,86.96,86.91,86.95,42700.0,61.8253,61.8467,61.8111,61.8395,42700.0
2012-10-26 11:15:00,86.95,87.04,86.94,87.02,46900.0,61.8395,61.9036,61.8324,61.8893,46900.0
2012-10-26 11:20:00,87.02,87.02,86.95,86.96,46700.0,61.8893,61.8893,61.8395,61.8467,46700.0
2012-10-26 11:25:00,86.95,86.98,86.91,86.96,67400.0,61.8395,61.8609,61.8111,61.8467,67400.0
2012-10-26 11:30:00,86.97,87.03,86.96,86.99,52400.0,61.8538,61.8964,61.8467,61.868,52400.0
2012-10-26 11:35:00,86.98,86.99,86.96,86.98,36000.0,61.8609,61.868,61.8467,61.8609,36000.0
2012-10-26 11:40:00,87.0,87.0,86.91,86.91,35600.0,61.8751,61.8751,61.8111,61.8111,35600.0
2012-10-26 11:45:00,86.91,86.91,86.8,86.8,102500.0,61.8111,61.8111,61.7329,61.7329,102500.0
2012-10-26 11:50:00,86.8,86.81,86.71,86.74,111200.0,61.7329,61.74,61.6689,61.6902,111200.0
2012-10-26 11:55:00,86.74,86.75,86.71,86.74,77000.0,61.6902,61.6973,61.6689,61.6902,77000.0
2012-10-26 12:00:00,86.74,86.79,86.68,86.72,79800.0,61.6902,61.7258,61.6475,61.676,79800.0
2012-10-26 12:05:00,86.71,86.75,86.62,86.75,218900.0,61.6689,61.6973,61.6048,61.6973,218900.0
2012-10-26 12:10:00,86.76,86.79,86.7,86.77,53400.0,61.7044,61.7258,61.6617,61.7115,53400.0
2012-10-26 12:15:00,86.75,86.76,86.62,86.65,176600.0,61.6973,61.7044,61.6048,61.6262,176600.0
2012-10-26 12:20:00,86.64,86.7,86.63,86.7,46500.0,61.6191,61.6617,61.612,61.6617,46500.0
2012-10-26 12:25:00,86.7,86.72,86.66,86.71,57500.0,61.6617,61.676,61.6333,61.6689,57500.0
2012-10-26 12:30:00,86.7,86.72,86.63,86.64,68900.0,61.6617,61.676,61.612,61.6191,68900.0
2012-10-26 12:35:00,86.65,86.7,86.64,86.65,33600.0,61.6262,61.6617,61.6191,61.6262,33600.0
2012-10-26 12:40:00,86.65,86.75,86.64,86.71,44300.0,61.6262,61.6973,61.6191,61.6689,44300.0
2012-10-26 12:45:00,86.71,86.74,86.68,86.73,35400.0,61.6689,61.6902,61.6475,61.6831,35400.0
2012-10-26 12:50:00,86.73,86.75,86.72,86.73,28700.0,61.6831,61.6973,61.676,61.6831,28700.0
2012-10-26 12:55:00,86.74,86.81,86.73,86.8,60100.0,61.6902,61.74,61.6831,61.7329,60100.0
2012-10-26 13:00:00,86.81,86.81,86.75,86.79,34200.0,61.74,61.74,61.6973,61.7258,34200.0
2012-10-26 13:05:00,86.79,86.84,86.79,86.82,40800.0,61.7258,61.7613,61.7258,61.7471,40800.0
2012-10-26 13:10:00,86.82,86.84,86.75,86.75,76200.0,61.7471,61.7613,61.6973,61.6973,76200.0
2012-10-26 13:15:00,86.75,86.75,86.7,86.7,137800.0,61.6973,61.6973,61.6617,61.6617,137800.0
2012-10-26 13:20:00,86.7,86.7,86.64,86.67,150600.0,61.6617,61.6617,61.6191,61.6404,150600.0
2012-10-26 13:25:00,86.66,86.73,86.65,86.72,28200.0,61.6333,61.6831,61.6262,61.676,28200.0
2012-10-26 13:30:00,86.73,86.93,86.71,86.92,68800.0,61.6831,61.8253,61.6689,61.8182,68800.0
2012-10-26 13:35:00,86.91,87.01,86.91,86.94,69800.0,61.8111,61.8822,61.8111,61.8324,69800.0
2012-10-26 13:40:00,86.93,87.02,86.89,87.02,54900.0,61.8253,61.8893,61.7969,61.8893,54900.0
2012-10-26 13:45:00,87.01,87.03,86.96,87.02,126000.0,61.8822,61.8964,61.8467,61.8893,126000.0
2012-10-26 13:50:00,87.01,87.03,86.95,87.02,74300.0,61.8822,61.8964,61.8395,61.8893,74300.0
2012-10-26 13:55:00,87.02,87.06,86.98,87.0,43700.0,61.8893,61.9178,61.8609,61.8751,43700.0
2012-10-26 14:00:00,87.0,87.02,86.96,86.96,58300.0,61.8751,61.8893,61.8467,61.8467,58300.0
2012-10-26 14:05:00,86.97,86.98,86.93,86.95,123900.0,61.8538,61.8609,61.8253,61.8395,123900.0
2012-10-26 14:10:00,86.95,86.96,86.89,86.91,73000.0,61.8395,61.8467,61.7969,61.8111,73000.0
2012-10-26 14:15:00,86.9,86.97,86.89,86.93,84700.0,61.804,61.8538,61.7969,61.8253,84700.0
2012-10-26 14:20:00,86.94,86.98,86.91,86.98,66600.0,61.8324,61.8609,61.8111,61.8609,66600.0
2012-10-26 14:25:00,86.96,87.01,86.94,86.95,165900.0,61.8467,61.8822,61.8324,61.8395,165900.0
2012-10-26 14:30:00,86.94,87.03,86.93,86.94,130100.0,61.8324,61.8964,61.8253,61.8324,130100.0
2012-10-26 14:35:00,86.96,86.96,86.87,86.93,47900.0,61.8467,61.8467,61.7826,61.8253,47900.0
2012-10-26 14:40:00,86.93,86.93,86.86,86.9,68900.0,61.8253,61.8253,61.7755,61.804,68900.0
2012-10-26 14:45:00,86.9,86.92,86.86,86.86,65600.0,61.804,61.8182,61.7755,61.7755,65600.0
2012-10-26 14:50:00,86.86,86.98,86.85,86.93,57400.0,61.7755,61.8609,61.7684,61.8253,57400.0
2012-10-26 14:55:00,86.93,86.93,86.87,86.88,57900.0,61.8253,61.8253,61.7826,61.7898,57900.0
2012-10-26 15:00:00,86.87,86.9,86.85,86.9,55200.0,61.7826,61.804,61.7684,61.804,55200.0
2012-10-26 15:05:00,86.9,86.91,86.86,86.91,115200.0,61.804,61.8111,61.7755,61.8111,115200.0
2012-10-26 15:10:00,86.91,86.97,86.9,86.94,65700.0,61.8111,61.8538,61.804,61.8324,65700.0
2012-10-26 15:15:00,86.94,86.95,86.83,86.87,88500.0,61.8324,61.8395,61.7542,61.7826,88500.0
2012-10-26 15:20:00,86.87,86.9,86.83,86.86,73700.0,61.7826,61.804,61.7542,61.7755,73700.0
2012-10-26 15:25:00,86.86,86.87,86.8,86.8,125200.0,61.7755,61.7826,61.7329,61.7329,125200.0
2012-10-26 15:30:00,86.8,86.91,86.75,86.75,139400.0,61.7329,61.8111,61.6973,61.6973,139400.0
2012-10-26 15:35:00,86.75,86.75,86.7,86.71,152200.0,61.6973,61.6973,61.6617,61.6689,152200.0
2012-10-26 15:40:00,86.7,86.73,86.7,86.73,101000.0,61.6617,61.6831,61.6617,61.6831,101000.0
2012-10-26 15:45:00,86.72,86.78,86.69,86.73,162100.0,61.676,61.7186,61.6546,61.6831,162100.0
2012-10-26 15:50:00,86.72,86.79,86.72,86.73,248300.0,61.676,61.7258,61.676,61.6831,248300.0
2012-10-26 15:55:00,86.73,86.8,86.69,86.71,399600.0,61.6831,61.7329,61.6546,61.6689,399600.0
2012-10-31 09:30:00,87.48,87.54,87.04,87.36,335300.0,62.2165,62.2592,61.9036,62.1311,335300.0
2012-10-31 09:35:00,87.35,87.53,87.26,87.34,147900.0,62.124,62.252,62.06,62.1169,147900.0
2012-10-31 09:40:00,87.34,87.43,87.08,87.29,200100.0,62.1169,62.1809,61.932,62.0814,200100.0
2012-10-31 09:45:00,87.33,87.45,87.27,87.27,61000.0,62.1098,62.1951,62.0671,62.0671,61000.0
2012-10-31 09:50:00,87.28,87.3,87.07,87.2,76900.0,62.0742,62.0885,61.9249,62.0173,76900.0
2012-10-31 09:55:00,87.2,87.21,86.83,86.88,159900.0,62.0173,62.0245,61.7542,61.7898,159900.0
2012-10-31 10:00:00,86.88,86.95,86.8,86.81,74000.0,61.7898,61.8395,61.7329,61.74,74000.0
2012-10-31 10:05:00,86.81,86.86,86.75,86.8,79700.0,61.74,61.7755,61.6973,61.7329,79700.0
2012-10-31 10:10:00,86.79,86.88,86.72,86.72,103800.0,61.7258,61.7898,61.676,61.676,103800.0
2012-10-31 10:15:00,86.72,86.85,86.64,86.65,150200.0,61.676,61.7684,61.6191,61.6262,150200.0
2012-10-31 10:20:00,86.65,86.79,86.62,86.77,73300.0,61.6262,61.7258,61.6048,61.7115,73300.0
2012-10-31 10:25:00,86.79,87.0,86.78,86.9,110900.0,61.7258,61.8751,61.7186,61.804,110900.0
2012-10-31 10:30:00,86.9,86.9,86.73,86.74,74600.0,61.804,61.804,61.6831,61.6902,74600.0
2012-10-31 10:35:00,86.75,86.79,86.67,86.78,44200.0,61.6973,61.7258,61.6404,61.7186,44200.0
2012-10-31 10:40:00,86.76,86.79,86.6,86.61,74800.0,61.7044,61.7258,61.5906,61.5977,74800.0
2012-10-31 10:45:00,86.61,86.7,86.45,86.7,124500.0,61.5977,61.6617,61.4839,61.6617,124500.0
2012-10-31 10:50:00,86.7,86.75,86.62,86.64,44800.0,61.6617,61.6973,61.6048,61.6191,44800.0
2012-10-31 10:55:00,86.64,86.75,86.58,86.75,52800.0,61.6191,61.6973,61.5764,61.6973,52800.0
2012-10-31 11:00:00,86.75,86.75,86.43,86.43,133300.0,61.6973,61.6973,61.4697,61.4697,133300.0
2012-10-31 11:05:00,86.43,86.62,86.43,86.57,58300.0,61.4697,61.6048,61.4697,61.5693,58300.0
2012-10-31 11:10:00,86.58,86.69,86.57,86.68,33000.0,61.5764,61.6546,61.5693,61.6475,33000.0
2012-10-31 11:15:00,86.68,86.79,86.67,86.74,66000.0,61.6475,61.7258,61.6404,61.6902,66000.0
2012-10-31 11:20:00,86.74,86.76,86.7,86.76,43900.0,61.6902,61.7044,61.6617,61.7044,43900.0
2012-10-31 11:25:00,86.77,86.78,86.68,86.68,42500.0,61.7115,61.7186,61.6475,61.6475,42500.0
2012-10-31 11:30:00,86.68,86.76,86.67,86.72,36500.0,61.6475,61.7044,61.6404,61.676,36500.0
2012-10-31 11:35:00,86.72,86.73,86.63,86.67,40400.0,61.676,61.6831,61.612,61.6404,40400.0
2012-10-31 11:40:00,86.67,86.79,86.66,86.7,32800.0,61.6404,61.7258,61.6333,61.6617,32800.0
2012-10-31 11:45:00,86.71,86.71,86.57,86.61,85700.0,61.6689,61.6689,61.5693,61.5977,85700.0
2012-10-31 11:50:00,86.59,86.73,86.57,86.69,59500.0,61.5835,61.6831,61.5693,61.6546,59500.0
2012-10-31 11:55:00,86.69,86.73,86.56,86.58,37500.0,61.6546,61.6831,61.5622,61.5764,37500.0
2012-10-31 12:00:00,86.57,86.58,86.39,86.42,85600.0,61.5693,61.5764,61.4413,61.4626,85600.0
2012-10-31 12:05:00,86.43,86.49,86.38,86.49,54800.0,61.4697,61.5124,61.4342,61.5124,54800.0
2012-10-31 12:10:00,86.49,86.56,86.48,86.55,78500.0,61.5124,61.5622,61.5053,61.5551,78500.0
2012-10-31 12:15:00,86.55,86.59,86.52,86.55,51300.0,61.5551,61.5835,61.5337,61.5551,51300.0
2012-10-31 12:20:00,86.56,86.6,86.5,86.55,123000.0,61.5622,61.5906,61.5195,61.5551,123000.0
2012-10-31 12:25:00,86.55,86.56,86.52,86.53,59300.0,61.5551,61.5622,61.5337,61.5408,59300.0
2012-10-31 12:30:00,86.53,86.56,86.4,86.44,70700.0,61.5408,61.5622,61.4484,61.4768,70700.0
2012-10-31 12:35:00,86.44,86.59,86.38,86.57,65200.0,61.4768,61.5835,61.4342,61.5693,65200.0
2012-10-31 12:40:00,86.55,86.56,86.5,86.52,42800.0,61.5551,61.5622,61.5195,61.5337,42800.0
2012-10-31 12:45:00,86.52,86.6,86.49,86.58,33300.0,61.5337,61.5906,61.5124,61.5764,33300.0
2012-10-31 12:50:00,86.58,86.66,86.56,86.64,45400.0,61.5764,61.6333,61.5622,61.6191,45400.0
2012-10-31 12:55:00,86.63,86.78,86.63,86.76,44200.0,61.612,61.7186,61.612,61.7044,44200.0
2012-10-31 13:00:00,86.74,86.76,86.61,86.63,34100.0,61.6902,61.7044,61.5977,61.612,34100.0
2012-10-31 13:05:00,86.63,86.65,86.56,86.59,28800.0,61.612,61.6262,61.5622,61.5835,28800.0
2012-10-31 13:10:00,86.59,86.6,86.52,86.56,65500.0,61.5835,61.5906,61.5337,61.5622,65500.0
2012-10-31 13:15:00,86.57,86.57,86.5,86.5,64700.0,61.5693,61.5693,61.5195,61.5195,64700.0
2012-10-31 13:20:00,86.5,86.63,86.5,86.63,48800.0,61.5195,61.612,61.5195,61.612,48800.0
2012-10-31 13:25:00,86.62,86.63,86.5,86.5,66100.0,61.6048,61.612,61.5195,61.5195,66100.0
2012-10-31 13:30:00,86.5,86.6,86.48,86.57,28300.0,61.5195,61.5906,61.5053,61.5693,28300.0
2012-10-31 13:35:00,86.57,86.58,86.51,86.56,23500.0,61.5693,61.5764,61.5266,61.5622,23500.0
2012-10-31 13:40:00,86.57,86.59,86.48,86.55,34200.0,61.5693,61.5835,61.5053,61.5551,34200.0
2012-10-31 13:45:00,86.55,86.65,86.54,86.57,35600.0,61.5551,61.6262,61.548,61.5693,35600.0
2012-10-31 13:50:00,86.56,86.68,86.56,86.65,20500.0,61.5622,61.6475,61.5622,61.6262,20500.0
2012-10-31 13:55:00,86.65,86.67,86.55,86.58,47700.0,61.6262,61.6404,61.5551,61.5764,47700.0
2012-10-31 14:00:00,86.58,86.6,86.56,86.57,27600.0,61.5764,61.5906,61.5622,61.5693,27600.0
2012-10-31 14:05:00,86.57,86.59,86.55,86.55,33400.0,61.5693,61.5835,61.5551,61.5551,33400.0
2012-10-31 14:10:00,86.56,86.58,86.5,86.51,45100.0,61.5622,61.5764,61.5195,61.5266,45100.0
2012-10-31 14:15:00,86.51,86.61,86.5,86.61,74900.0,61.5266,61.5977,61.5195,61.5977,74900.0
2012-10-31 14:20:00,86.61,86.62,86.54,86.58,47200.0,61.5977,61.6048,61.548,61.5764,47200.0
2012-10-31 14:25:00,86.58,86.64,86.57,86.61,38300.0,61.5764,61.6191,61.5693,61.5977,38300.0
2012-10-31 14:30:00,86.6,86.62,86.57,86.6,29400.0,61.5906,61.6048,61.5693,61.5906,29400.0
2012-10-31 14:35:00,86.59,86.61,86.56,86.6,39700.0,61.5835,61.5977,61.5622,61.5906,39700.0
2012-10-31 14:40:00,86.6,86.61,86.54,86.56,63600.0,61.5906,61.5977,61.548,61.5622,63600.0
2012-10-31 14:45:00,86.55,86.57,86.51,86.55,58800.0,61.5551,61.5693,61.5266,61.5551,58800.0
2012-10-31 14:50:00,86.55,86.56,86.51,86.53,53400.0,61.5551,61.5622,61.5266,61.5408,53400.0
2012-10-31 14:55:00,86.53,86.55,86.5,86.5,46400.0,61.5408,61.5551,61.5195,61.5195,46400.0
2012-10-31 15:00:00,86.49,86.5,86.37,86.41,105500.0,61.5124,61.5195,61.427,61.4555,105500.0
2012-10-31 15:05:00,86.42,86.56,86.42,86.56,48500.0,61.4626,61.5622,61.4626,61.5622,48500.0
2012-10-31 15:10:00,86.56,86.8,86.55,86.79,96300.0,61.5622,61.7329,61.5551,61.7258,96300.0
2012-10-31 15:15:00,86.79,86.81,86.62,86.62,161700.0,61.7258,61.74,61.6048,61.6048,161700.0
2012-10-31 15:20:00,86.62,86.71,86.59,86.71,65000.0,61.6048,61.6689,61.5835,61.6689,65000.0
2012-10-31 15:25:00,86.72,86.8,86.69,86.75,77700.0,61.676,61.7329,61.6546,61.6973,77700.0
2012-10-31 15:30:00,86.75,86.78,86.66,86.69,71600.0,61.6973,61.7186,61.6333,61.6546,71600.0
2012-10-31 15:35:00,86.68,86.75,86.65,86.74,46800.0,61.6475,61.6973,61.6262,61.6902,46800.0
2012-10-31 15:40:00,86.74,86.74,86.64,86.66,75100.0,61.6902,61.6902,61.6191,61.6333,75100.0
2012-10-31 15:45:00,86.67,86.74,86.62,86.68,145000.0,61.6404,61.6902,61.6048,61.6475,145000.0
2012-10-31 15:50:00,86.68,86.76,86.64,86.76,124300.0,61.6475,61.7044,61.6191,61.7044,124300.0
2012-10-31 15:55:00,86.76,86.89,86.74,86.8,410000.0,61.7044,61.7969,61.6902,61.7329,410000.0
2012-11-01 09:30:00,87.0,87.0,86.73,86.87,238500.0,61.8751,61.8751,61.6831,61.7826,238500.0
2012-11-01 09:35:00,86.85,87.1,86.63,86.94,198300.0,61.7684,61.9462,61.612,61.8324,198300.0
2012-11-01 09:40:00,86.95,87.0,86.77,86.95,115600.0,61.8395,61.8751,61.7115,61.8395,115600.0
2012-11-01 09:45:00,86.93,86.96,86.81,86.88,64500.0,61.8253,61.8467,61.74,61.7898,64500.0
2012-11-01 09:50:00,86.87,87.0,86.81,86.99,89800.0,61.7826,61.8751,61.74,61.868,89800.0
2012-11-01 09:55:00,87.0,87.01,86.94,86.99,94900.0,61.8751,61.8822,61.8324,61.868,94900.0
2012-11-01 10:00:00,86.99,87.0,86.92,86.94,155900.0,61.868,61.8751,61.8182,61.8324,155900.0
2012-11-01 10:05:00,86.94,86.99,86.92,86.98,74200.0,61.8324,61.868,61.8182,61.8609,74200.0
2012-11-01 10:10:00,86.99,86.99,86.83,86.84,65400.0,61.868,61.868,61.7542,61.7613,65400.0
2012-11-01 10:15:00,86.84,86.92,86.78,86.84,112100.0,61.7613,61.8182,61.7186,61.7613,112100.0
2012-11-01 10:20:00,86.84,86.84,86.71,86.71,168200.0,61.7613,61.7613,61.6689,61.6689,168200.0
2012-11-01 10:25:00,86.72,86.76,86.67,86.68,81600.0,61.676,61.7044,61.6404,61.6475,81600.0
2012-11-01 10:30:00,86.67,86.76,86.67,86.76,65200.0,61.6404,61.7044,61.6404,61.7044,65200.0
2012-11-01 10:35:00,86.75,86.8,86.73,86.8,67600.0,61.6973,61.7329,61.6831,61.7329,67600.0
2012-11-01 10:40:00,86.8,86.88,86.78,86.83,67300.0,61.7329,61.7898,61.7186,61.7542,67300.0
2012-11-01 10:45:00,86.82,86.94,86.82,86.86,73700.0,61.7471,61.8324,61.7471,61.7755,73700.0
2012-11-01 10:50:00,86.85,86.86,86.8,86.82,48700.0,61.7684,61.7755,61.7329,61.7471,48700.0
2012-11-01 10:55:00,86.82,86.85,86.76,86.76,57600.0,61.7471,61.7684,61.7044,61.7044,57600.0
2012-11-01 11:00:00,86.77,86.77,86.66,86.72,66600.0,61.7115,61.7115,61.6333,61.676,66600.0
2012-11-01 11:05:00,86.71,86.81,86.68,86.78,47800.0,61.6689,61.74,61.6475,61.7186,47800.0
2012-11-01 11:10:00,86.79,86.81,86.74,86.78,45300.0,61.7258,61.74,61.6902,61.7186,45300.0
2012-11-01 11:15:00,86.79,86.79,86.57,86.6,62900.0,61.7258,61.7258,61.5693,61.5906,62900.0
2012-11-01 11:20:00,86.6,86.64,86.56,86.61,85000.0,61.5906,61.6191,61.5622,61.5977,85000.0
2012-11-01 11:25:00,86.62,86.76,86.61,86.74,72700.0,61.6048,61.7044,61.5977,61.6902,72700.0
2012-11-01 11:30:00,86.74,86.76,86.65,86.74,70900.0,61.6902,61.7044,61.6262,61.6902,70900.0
2012-11-01 11:35:00,86.74,86.75,86.64,86.65,56200.0,61.6902,61.6973,61.6191,61.6262,56200.0
2012-11-01 11:40:00,86.66,86.72,86.65,86.72,59500.0,61.6333,61.676,61.6262,61.676,59500.0
2012-11-01 11:45:00,86.72,86.75,86.69,86.71,46400.0,61.676,61.6973,61.6546,61.6689,46400.0
2012-11-01 11:50:00,86.7,86.72,86.58,86.58,78200.0,61.6617,61.676,61.5764,61.5764,78200.0
2012-11-01 11:55:00,86.58,86.6,86.57,86.59,70800.0,61.5764,61.5906,61.5693,61.5835,70800.0
2012-11-01 12:00:00,86.59,86.59,86.57,86.57,38100.0,61.5835,61.5835,61.5693,61.5693,38100.0
2012-11-01 12:05:00,86.57,86.6,86.53,86.53,49600.0,61.5693,61.5906,61.5408,61.5408,49600.0
2012-11-01 12:10:00,86.54,86.54,86.42,86.48,137300.0,61.548,61.548,61.4626,61.5053,137300.0
2012-11-01 12:15:00,86.48,86.56,86.48,86.54,56800.0,61.5053,61.5622,61.5053,61.548,56800.0
2012-11-01 12:20:00,86.54,86.66,86.53,86.61,61000.0,61.548,61.6333,61.5408,61.5977,61000.0
2012-11-01 12:25:00,86.62,86.66,86.57,86.61,85900.0,61.6048,61.6333,61.5693,61.5977,85900.0
2012-11-01 12:30:00,86.6,86.65,86.57,86.61,60300.0,61.5906,61.6262,61.5693,61.5977,60300.0
2012-11-01 12:35:00,86.6,86.61,86.47,86.48,83600.0,61.5906,61.5977,61.4982,61.5053,83600.0
2012-11-01 12:40:00,86.48,86.5,86.41,86.42,72100.0,61.5053,61.5195,61.4555,61.4626,72100.0
2012-11-01 12:45:00,86.43,86.53,86.42,86.53,72800.0,61.4697,61.5408,61.4626,61.5408,72800.0
2012-11-01 12:50:00,86.53,86.55,86.5,86.51,50600.0,61.5408,61.5551,61.5195,61.5266,50600.0
2012-11-01 12:55:00,86.5,86.56,86.49,86.56,32800.0,61.5195,61.5622,61.5124,61.5622,32800.0
2012-11-01 13:00:00,86.55,86.59,86.53,86.55,67500.0,61.5551,61.5835,61.5408,61.5551,67500.0
2012-11-01 13:05:00,86.55,86.57,86.51,86.52,46400.0,61.5551,61.5693,61.5266,61.5337,46400.0
2012-11-01 13:10:00,86.52,86.54,86.49,86.49,39800.0,61.5337,61.548,61.5124,61.5124,39800.0
2012-11-01 13:15:00,86.5,86.54,86.48,86.54,54700.0,61.5195,61.548,61.5053,61.548,54700.0
2012-11-01 13:20:00,86.53,86.56,86.52,86.56,54400.0,61.5408,61.5622,61.5337,61.5622,54400.0
2012-11-01 13:25:00,86.56,86.58,86.55,86.56,27700.0,61.5622,61.5764,61.5551,61.5622,27700.0
2012-11-01 13:30:00,86.55,86.56,86.49,86.51,33600.0,61.5551,61.5622,61.5124,61.5266,33600.0
2012-11-01 13:35:00,86.51,86.55,86.48,86.52,141000.0,61.5266,61.5551,61.5053,61.5337,141000.0
2012-11-01 13:40:00,86.53,86.53,86.5,86.51,34000.0,61.5408,61.5408,61.5195,61.5266,34000.0
2012-11-01 13:45:00,86.51,86.51,86.46,86.47,47300.0,61.5266,61.5266,61.4911,61.4982,47300.0
2012-11-01 13:50:00,86.47,86.5,86.46,86.5,57200.0,61.4982,61.5195,61.4911,61.5195,57200.0
2012-11-01 13:55:00,86.49,86.5,86.46,86.47,33900.0,61.5124,61.5195,61.4911,61.4982,33900.0
2012-11-01 14:00:00,86.48,86.5,86.45,86.48,46700.0,61.5053,61.5195,61.4839,61.5053,46700.0
2012-11-01 14:05:00,86.49,86.5,86.46,86.48,38300.0,61.5124,61.5195,61.4911,61.5053,38300.0
2012-11-01 14:10:00,86.48,86.51,86.47,86.51,64800.0,61.5053,61.5266,61.4982,61.5266,64800.0
2012-11-01 14:15:00,86.52,86.55,86.51,86.55,50100.0,61.5337,61.5551,61.5266,61.5551,50100.0
2012-11-01 14:20:00,86.55,86.58,86.54,86.58,32100.0,61.5551,61.5764,61.548,61.5764,32100.0
2012-11-01 14:25:00,86.58,86.58,86.55,86.55,36500.0,61.5764,61.5764,61.5551,61.5551,36500.0
2012-11-01 14:30:00,86.56,86.6,86.56,86.6,102100.0,61.5622,61.5906,61.5622,61.5906,102100.0
2012-11-01 14:35:00,86.59,86.61,86.57,86.58,91000.0,61.5835,61.5977,61.5693,61.5764,91000.0
2012-11-01 14:40:00,86.57,86.59,86.55,86.58,91200.0,61.5693,61.5835,61.5551,61.5764,91200.0
2012-11-01 14:45:00,86.59,86.66,86.54,86.64,85000.0,61.5835,61.6333,61.548,61.6191,85000.0
2012-11-01 14:50:00,86.64,86.87,86.63,86.86,137200.0,61.6191,61.7826,61.612,61.7755,137200.0
2012-11-01 14:55:00,86.85,86.85,86.74,86.74,72800.0,61.7684,61.7684,61.6902,61.6902,72800.0
2012-11-01 15:00:00,86.75,86.76,86.72,86.75,100400.0,61.6973,61.7044,61.676,61.6973,100400.0
2012-11-01 15:05:00,86.75,86.76,86.72,86.72,81100.0,61.6973,61.7044,61.676,61.676,81100.0
2012-11-01 15:10:00,86.72,86.72,86.68,86.69,50000.0,61.676,61.676,61.6475,61.6546,50000.0
2012-11-01 15:15:00,86.68,86.69,86.67,86.68,56700.0,61.6475,61.6546,61.6404,61.6475,56700.0
2012-11-01 15:20:00,86.69,86.69,86.6,86.64,150700.0,61.6546,61.6546,61.5906,61.6191,150700.0
2012-11-01 15:25:00,86.64,86.64,86.62,86.64,45600.0,61.6191,61.6191,61.6048,61.6191,45600.0
2012-11-01 15:30:00,86.64,86.77,86.63,86.75,68700.0,61.6191,61.7115,61.612,61.6973,68700.0
2012-11-01 15:35:00,86.75,86.75,86.65,86.72,130500.0,61.6973,61.6973,61.6262,61.676,130500.0
2012-11-01 15:40:00,86.72,86.79,86.72,86.74,289300.0,61.676,61.7258,61.676,61.6902,289300.0
2012-11-01 15:45:00,86.75,86.85,86.74,86.85,158100.0,61.6973,61.7684,61.6902,61.7684,158100.0
2012-11-01 15:50:00,86.85,86.85,86.7,86.77,171500.0,61.7684,61.7684,61.6617,61.7115,171500.0
2012-11-01 15:55:00,86.77,86.79,86.72,86.79,200600.0,61.7115,61.7258,61.676,61.7258,200600.0
2012-11-02 09:30:00,87.35,87.46,87.22,87.34,292500.0,62.124,62.2023,62.0316,62.1169,292500.0
2012-11-02 09:35:00,87.35,87.5,87.34,87.48,91700.0,62.124,62.2307,62.1169,62.2165,91700.0
2012-11-02 09:40:00,87.47,87.55,87.38,87.47,155500.0,62.2094,62.2663,62.1454,62.2094,155500.0
2012-11-02 09:45:00,87.46,87.47,87.37,87.38,107000.0,62.2023,62.2094,62.1383,62.1454,107000.0
2012-11-02 09:50:00,87.37,87.42,87.32,87.41,146200.0,62.1383,62.1738,62.1027,62.1667,146200.0
2012-11-02 09:55:00,87.42,87.52,87.37,87.5,128800.0,62.1738,62.2449,62.1383,62.2307,128800.0
2012-11-02 10:00:00,87.51,87.52,87.45,87.45,71000.0,62.2378,62.2449,62.1951,62.1951,71000.0
2012-11-02 10:05:00,87.46,87.5,87.37,87.47,90000.0,62.2023,62.2307,62.1383,62.2094,90000.0
2012-11-02 10:10:00,87.48,87.51,87.3,87.32,139300.0,62.2165,62.2378,62.0885,62.1027,139300.0
2012-11-02 10:15:00,87.32,87.36,87.16,87.19,107400.0,62.1027,62.1311,61.9889,62.0102,107400.0
2012-11-02 10:20:00,87.2,87.32,87.18,87.31,85900.0,62.0173,62.1027,62.0031,62.0956,85900.0
2012-11-02 10:25:00,87.33,87.39,87.28,87.37,75200.0,62.1098,62.1525,62.0742,62.1383,75200.0
2012-11-02 10:30:00,87.37,87.52,87.34,87.51,238100.0,62.1383,62.2449,62.1169,62.2378,238100.0
2012-11-02 10:35:00,87.5,87.54,87.38,87.39,245800.0,62.2307,62.2592,62.1454,62.1525,245800.0
2012-11-02 10:40:00,87.4,87.42,87.27,87.41,93600.0,62.1596,62.1738,62.0671,62.1667,93600.0
2012-11-02 10:45:00,87.41,87.53,87.36,87.52,62900.0,62.1667,62.252,62.1311,62.2449,62900.0
2012-11-02 10:50:00,87.52,87.59,87.47,87.54,119400.0,62.2449,62.2947,62.2094,62.2592,119400.0
2012-11-02 10:55:00,87.55,87.56,87.46,87.56,56900.0,62.2663,62.2734,62.2023,62.2734,56900.0
2012-11-02 11:00:00,87.55,87.59,87.48,87.53,82800.0,62.2663,62.2947,62.2165,62.252,82800.0
2012-11-02 11:05:00,87.54,87.67,87.52,87.64,60800.0,62.2592,62.3516,62.2449,62.3303,60800.0
2012-11-02 11:10:00,87.65,87.65,87.55,87.59,56500.0,62.3374,62.3374,62.2663,62.2947,56500.0
2012-11-02 11:15:00,87.59,87.59,87.53,87.59,38000.0,62.2947,62.2947,62.252,62.2947,38000.0
2012-11-02 11:20:00,87.59,87.67,87.58,87.66,49600.0,62.2947,62.3516,62.2876,62.3445,49600.0
2012-11-02 11:25:00,87.65,87.82,87.65,87.79,110600.0,62.3374,62.4583,62.3374,62.437,110600.0
2012-11-02 11:30:00,87.79,87.8,87.69,87.73,60400.0,62.437,62.4441,62.3658,62.3943,60400.0
2012-11-02 11:35:00,87.74,87.84,87.73,87.79,41300.0,62.4014,62.4725,62.3943,62.437,41300.0
2012-11-02 11:40:00,87.8,87.82,87.76,87.81,39500.0,62.4441,62.4583,62.4156,62.4512,39500.0
2012-11-02 11:45:00,87.8,87.83,87.63,87.66,54500.0,62.4441,62.4654,62.3232,62.3445,54500.0
2012-11-02 11:50:00,87.66,87.76,87.61,87.74,40000.0,62.3445,62.4156,62.3089,62.4014,40000.0
2012-11-02 11:55:00,87.74,87.85,87.73,87.82,43900.0,62.4014,62.4796,62.3943,62.4583,43900.0
2012-11-02 12:00:00,87.83,87.88,87.78,87.83,35300.0,62.4654,62.501,62.4298,62.4654,35300.0
2012-11-02 12:05:00,87.83,87.85,87.71,87.71,47800.0,62.4654,62.4796,62.3801,62.3801,47800.0
2012-11-02 12:10:00,87.72,87.78,87.69,87.76,46900.0,62.3872,62.4298,62.3658,62.4156,46900.0
2012-11-02 12:15:00,87.75,87.81,87.7,87.8,59200.0,62.4085,62.4512,62.373,62.4441,59200.0
2012-11-02 12:20:00,87.81,87.85,87.78,87.83,63400.0,62.4512,62.4796,62.4298,62.4654,63400.0
2012-11-02 12:25:00,87.84,87.87,87.81,87.84,38000.0,62.4725,62.4939,62.4512,62.4725,38000.0
2012-11-02 12:30:00,87.84,87.9,87.84,87.87,40700.0,62.4725,62.5152,62.4725,62.4939,40700.0
2012-11-02 12:35:00,87.87,87.9,87.81,87.84,79200.0,62.4939,62.5152,62.4512,62.4725,79200.0
2012-11-02 12:40:00,87.84,87.84,87.78,87.81,59700.0,62.4725,62.4725,62.4298,62.4512,59700.0
2012-11-02 12:45:00,87.81,87.83,87.77,87.78,24400.0,62.4512,62.4654,62.4227,62.4298,24400.0
2012-11-02 12:50:00,87.77,87.79,87.73,87.74,30800.0,62.4227,62.437,62.3943,62.4014,30800.0
2012-11-02 12:55:00,87.75,87.76,87.69,87.71,35100.0,62.4085,62.4156,62.3658,62.3801,35100.0
2012-11-02 13:00:00,87.71,87.77,87.7,87.72,37900.0,62.3801,62.4227,62.373,62.3872,37900.0
2012-11-02 13:05:00,87.72,87.77,87.68,87.72,62200.0,62.3872,62.4227,62.3587,62.3872,62200.0
2012-11-02 13:10:00,87.72,87.74,87.7,87.71,27300.0,62.3872,62.4014,62.373,62.3801,27300.0
2012-11-02 13:15:00,87.71,87.74,87.69,87.7,22700.0,62.3801,62.4014,62.3658,62.373,22700.0
2012-11-02 13:20:00,87.69,87.7,87.62,87.62,33700.0,62.3658,62.373,62.3161,62.3161,33700.0
2012-11-02 13:25:00,87.63,87.64,87.58,87.62,29800.0,62.3232,62.3303,62.2876,62.3161,29800.0
2012-11-02 13:30:00,87.61,87.63,87.57,87.57,29500.0,62.3089,62.3232,62.2805,62.2805,29500.0
2012-11-02 13:35:00,87.56,87.65,87.56,87.62,39800.0,62.2734,62.3374,62.2734,62.3161,39800.0
2012-11-02 13:40:00,87.61,87.68,87.59,87.67,37200.0,62.3089,62.3587,62.2947,62.3516,37200.0
2012-11-02 13:45:00,87.68,87.71,87.61,87.62,50900.0,62.3587,62.3801,62.3089,62.3161,50900.0
2012-11-02 13:50:00,87.61,87.61,87.44,87.44,64100.0,62.3089,62.3089,62.188,62.188,64100.0
2012-11-02 13:55:00,87.44,87.45,87.37,87.38,68700.0,62.188,62.1951,62.1383,62.1454,68700.0
2012-11-02 14:00:00,87.38,87.4,87.29,87.31,76300.0,62.1454,62.1596,62.0814,62.0956,76300.0
2012-11-02 14:05:00,87.31,87.37,87.26,87.34,82100.0,62.0956,62.1383,62.06,62.1169,82100.0
2012-11-02 14:10:00,87.34,87.38,87.28,87.38,62600.0,62.1169,62.1454,62.0742,62.1454,62600.0
2012-11-02 14:15:00,87.38,87.43,87.33,87.42,62100.0,62.1454,62.1809,62.1098,62.1738,62100.0
2012-11-02 14:20:00,87.43,87.47,87.41,87.45,62600.0,62.1809,62.2094,62.1667,62.1951,62600.0
2012-11-02 14:25:00,87.46,87.47,87.39,87.4,105700.0,62.2023,62.2094,62.1525,62.1596,105700.0
2012-11-02 14:30:00,87.41,87.41,87.31,87.36,59900.0,62.1667,62.1667,62.0956,62.1311,59900.0
2012-11-02 14:35:00,87.36,87.36,87.09,87.1,124700.0,62.1311,62.1311,61.9391,61.9462,124700.0
2012-11-02 14:40:00,87.09,87.16,87.07,87.14,98500.0,61.9391,61.9889,61.9249,61.9747,98500.0
2012-11-02 14:45:00,87.15,87.15,87.08,87.09,55200.0,61.9818,61.9818,61.932,61.9391,55200.0
2012-11-02 14:50:00,87.09,87.16,87.06,87.12,66500.0,61.9391,61.9889,61.9178,61.9605,66500.0
2012-11-02 14:55:00,87.12,87.13,87.08,87.09,64100.0,61.9605,61.9676,61.932,61.9391,64100.0
2012-11-02 15:00:00,87.09,87.18,87.08,87.13,87200.0,61.9391,62.0031,61.932,61.9676,87200.0
2012-11-02 15:05:00,87.14,87.16,87.08,87.11,111800.0,61.9747,61.9889,61.932,61.9533,111800.0
2012-11-02 15:10:00,87.1,87.11,87.03,87.03,66900.0,61.9462,61.9533,61.8964,61.8964,66900.0
2012-11-02 15:15:00,87.03,87.06,87.0,87.04,94300.0,61.8964,61.9178,61.8751,61.9036,94300.0
2012-11-02 15:20:00,87.05,87.11,87.01,87.01,83300.0,61.9107,61.9533,61.8822,61.8822,83300.0
2012-11-02 15:25:00,87.01,87.06,86.98,87.0,102000.0,61.8822,61.9178,61.8609,61.8751,102000.0
2012-11-02 15:30:00,87.0,87.0,86.84,86.94,137300.0,61.8751,61.8751,61.7613,61.8324,137300.0
2012-11-02 15:35:00,86.94,87.0,86.88,86.94,134100.0,61.8324,61.8751,61.7898,61.8324,134100.0
2012-11-02 15:40:00,86.94,87.0,86.92,87.0,116500.0,61.8324,61.8751,61.8182,61.8751,116500.0
2012-11-02 15:45:00,86.99,87.0,86.76,86.91,206800.0,61.868,61.8751,61.7044,61.8111,206800.0
2012-11-02 15:50:00,86.91,86.99,86.89,86.91,169300.0,61.8111,61.868,61.7969,61.8111,169300.0
2012-11-02 15:55:00,86.91,86.93,86.85,86.86,386400.0,61.8111,61.8253,61.7684,61.7755,386400.0
2012-11-05 09:30:00,86.98,87.2,86.95,87.14,225100.0,61.8609,62.0173,61.8395,61.9747,225100.0
2012-11-05 09:35:00,87.14,87.18,87.01,87.05,82500.0,61.9747,62.0031,61.8822,61.9107,82500.0
2012-11-05 09:40:00,87.05,87.08,86.87,86.89,78700.0,61.9107,61.932,61.7826,61.7969,78700.0
2012-11-05 09:45:00,86.89,86.94,86.82,86.89,48000.0,61.7969,61.8324,61.7471,61.7969,48000.0
2012-11-05 09:50:00,86.89,86.95,86.76,86.77,68400.0,61.7969,61.8395,61.7044,61.7115,68400.0
2012-11-05 09:55:00,86.76,86.8,86.7,86.76,52100.0,61.7044,61.7329,61.6617,61.7044,52100.0
2012-11-05 10:00:00,86.76,86.97,86.74,86.95,83700.0,61.7044,61.8538,61.6902,61.8395,83700.0
2012-11-05 10:05:00,86.94,87.0,86.86,86.92,106400.0,61.8324,61.8751,61.7755,61.8182,106400.0
2012-11-05 10:10:00,86.92,86.95,86.87,86.93,71000.0,61.8182,61.8395,61.7826,61.8253,71000.0
2012-11-05 10:15:00,86.93,86.96,86.81,86.87,80500.0,61.8253,61.8467,61.74,61.7826,80500.0
2012-11-05 10:20:00,86.88,86.9,86.83,86.84,52000.0,61.7898,61.804,61.7542,61.7613,52000.0
2012-11-05 10:25:00,86.83,86.9,86.82,86.85,64900.0,61.7542,61.804,61.7471,61.7684,64900.0
2012-11-05 10:30:00,86.84,86.99,86.81,86.97,51300.0,61.7613,61.868,61.74,61.8538,51300.0
2012-11-05 10:35:00,86.96,86.98,86.93,86.95,52700.0,61.8467,61.8609,61.8253,61.8395,52700.0
2012-11-05 10:40:00,86.95,87.01,86.95,86.96,41700.0,61.8395,61.8822,61.8395,61.8467,41700.0
2012-11-05 10:45:00,86.97,86.98,86.91,86.93,54100.0,61.8538,61.8609,61.8111,61.8253,54100.0
2012-11-05 10:50:00,86.92,87.0,86.9,86.96,56700.0,61.8182,61.8751,61.804,61.8467,56700.0
2012-11-05 10:55:00,86.97,86.97,86.89,86.95,40200.0,61.8538,61.8538,61.7969,61.8395,40200.0
2012-11-05 11:00:00,86.94,87.01,86.93,87.0,44400.0,61.8324,61.8822,61.8253,61.8751,44400.0
2012-11-05 11:05:00,87.0,87.02,86.93,86.95,48600.0,61.8751,61.8893,61.8253,61.8395,48600.0
2012-11-05 11:10:00,86.96,87.0,86.93,86.96,40500.0,61.8467,61.8751,61.8253,61.8467,40500.0
2012-11-05 11:15:00,86.97,87.04,86.93,87.0,40800.0,61.8538,61.9036,61.8253,61.8751,40800.0
2012-11-05 11:20:00,87.0,87.02,86.95,86.99,25400.0,61.8751,61.8893,61.8395,61.868,25400.0
2012-11-05 11:25:00,87.0,87.03,86.88,86.91,51700.0,61.8751,61.8964,61.7898,61.8111,51700.0
2012-11-05 11:30:00,86.9,86.96,86.9,86.95,27700.0,61.804,61.8467,61.804,61.8395,27700.0
2012-11-05 11:35:00,86.95,86.97,86.93,86.96,25500.0,61.8395,61.8538,61.8253,61.8467,25500.0
2012-11-05 11:40:00,86.96,87.0,86.95,87.0,76600.0,61.8467,61.8751,61.8395,61.8751,76600.0
2012-11-05 11:45:00,87.0,87.0,86.93,86.97,54600.0,61.8751,61.8751,61.8253,61.8538,54600.0
2012-11-05 11:50:00,86.98,87.09,86.97,87.08,40300.0,61.8609,61.9391,61.8538,61.932,40300.0
2012-11-05 11:55:00,87.09,87.16,87.08,87.16,89900.0,61.9391,61.9889,61.932,61.9889,89900.0
2012-11-05 12:00:00,87.16,87.16,87.11,87.13,57500.0,61.9889,61.9889,61.9533,61.9676,57500.0
2012-11-05 12:05:00,87.14,87.18,87.13,87.17,20700.0,61.9747,62.0031,61.9676,61.996,20700.0
2012-11-05 12:10:00,87.17,87.2,87.16,87.16,35300.0,61.996,62.0173,61.9889,61.9889,35300.0
2012-11-05 12:15:00,87.17,87.18,87.13,87.14,35200.0,61.996,62.0031,61.9676,61.9747,35200.0
2012-11-05 12:20:00,87.13,87.2,87.13,87.17,32400.0,61.9676,62.0173,61.9676,61.996,32400.0
2012-11-05 12:25:00,87.17,87.18,87.13,87.17,29200.0,61.996,62.0031,61.9676,61.996,29200.0
2012-11-05 12:30:00,87.16,87.18,87.12,87.18,24900.0,61.9889,62.0031,61.9605,62.0031,24900.0
2012-11-05 12:35:00,87.18,87.18,87.12,87.16,20400.0,62.0031,62.0031,61.9605,61.9889,20400.0
2012-11-05 12:40:00,87.16,87.16,87.12,87.14,46000.0,61.9889,61.9889,61.9605,61.9747,46000.0
2012-11-05 12:45:00,87.15,87.17,87.13,87.17,29400.0,61.9818,61.996,61.9676,61.996,29400.0
2012-11-05 12:50:00,87.17,87.19,87.16,87.19,40000.0,61.996,62.0102,61.9889,62.0102,40000.0
2012-11-05 12:55:00,87.19,87.2,87.17,87.19,38500.0,62.0102,62.0173,61.996,62.0102,38500.0
2012-11-05 13:00:00,87.18,87.23,87.17,87.18,38100.0,62.0031,62.0387,61.996,62.0031,38100.0
2012-11-05 13:05:00,87.18,87.27,87.17,87.26,48000.0,62.0031,62.0671,61.996,62.06,48000.0
2012-11-05 13:10:00,87.26,87.28,87.25,87.26,28400.0,62.06,62.0742,62.0529,62.06,28400.0
2012-11-05 13:15:00,87.26,87.33,87.25,87.3,41000.0,62.06,62.1098,62.0529,62.0885,41000.0
2012-11-05 13:20:00,87.3,87.37,87.28,87.36,50900.0,62.0885,62.1383,62.0742,62.1311,50900.0
2012-11-05 13:25:00,87.37,87.39,87.33,87.37,62300.0,62.1383,62.1525,62.1098,62.1383,62300.0
2012-11-05 13:30:00,87.36,87.48,87.36,87.47,80500.0,62.1311,62.2165,62.1311,62.2094,80500.0
2012-11-05 13:35:00,87.48,87.48,87.41,87.47,98900.0,62.2165,62.2165,62.1667,62.2094,98900.0
2012-11-05 13:40:00,87.47,87.47,87.38,87.4,42000.0,62.2094,62.2094,62.1454,62.1596,42000.0
2012-11-05 13:45:00,87.41,87.41,87.39,87.4,57300.0,62.1667,62.1667,62.1525,62.1596,57300.0
2012-11-05 13:50:00,87.4,87.42,87.38,87.4,45200.0,62.1596,62.1738,62.1454,62.1596,45200.0
2012-11-05 13:55:00,87.4,87.46,87.39,87.46,27500.0,62.1596,62.2023,62.1525,62.2023,27500.0
2012-11-05 14:00:00,87.46,87.5,87.45,87.5,75900.0,62.2023,62.2307,62.1951,62.2307,75900.0
2012-11-05 14:05:00,87.49,87.51,87.48,87.48,77500.0,62.2236,62.2378,62.2165,62.2165,77500.0
2012-11-05 14:10:00,87.48,87.48,87.43,87.47,42600.0,62.2165,62.2165,62.1809,62.2094,42600.0
2012-11-05 14:15:00,87.46,87.5,87.45,87.5,73700.0,62.2023,62.2307,62.1951,62.2307,73700.0
2012-11-05 14:20:00,87.51,87.54,87.46,87.49,39900.0,62.2378,62.2592,62.2023,62.2236,39900.0
2012-11-05 14:25:00,87.48,87.48,87.43,87.45,40600.0,62.2165,62.2165,62.1809,62.1951,40600.0
2012-11-05 14:30:00,87.44,87.51,87.44,87.5,37600.0,62.188,62.2378,62.188,62.2307,37600.0
2012-11-05 14:35:00,87.49,87.5,87.44,87.45,44900.0,62.2236,62.2307,62.188,62.1951,44900.0
2012-11-05 14:40:00,87.45,87.46,87.41,87.41,42800.0,62.1951,62.2023,62.1667,62.1667,42800.0
2012-11-05 14:45:00,87.43,87.47,87.42,87.45,29000.0,62.1809,62.2094,62.1738,62.1951,29000.0
2012-11-05 14:50:00,87.44,87.5,87.43,87.44,49600.0,62.188,62.2307,62.1809,62.188,49600.0
2012-11-05 14:55:00,87.43,87.45,87.4,87.42,18900.0,62.1809,62.1951,62.1596,62.1738,18900.0
2012-11-05 15:00:00,87.42,87.5,87.42,87.49,67900.0,62.1738,62.2307,62.1738,62.2236,67900.0
2012-11-05 15:05:00,87.5,87.5,87.44,87.45,41400.0,62.2307,62.2307,62.188,62.1951,41400.0
2012-11-05 15:10:00,87.45,87.46,87.39,87.39,46600.0,62.1951,62.2023,62.1525,62.1525,46600.0
2012-11-05 15:15:00,87.39,87.41,87.36,87.36,28300.0,62.1525,62.1667,62.1311,62.1311,28300.0
2012-11-05 15:20:00,87.36,87.43,87.35,87.43,38300.0,62.1311,62.1809,62.124,62.1809,38300.0
2012-11-05 15:25:00,87.42,87.49,87.42,87.45,44200.0,62.1738,62.2236,62.1738,62.1951,44200.0
2012-11-05 15:30:00,87.46,87.46,87.36,87.37,56800.0,62.2023,62.2023,62.1311,62.1383,56800.0
2012-11-05 15:35:00,87.38,87.47,87.36,87.46,58700.0,62.1454,62.2094,62.1311,62.2023,58700.0
2012-11-05 15:40:00,87.46,87.53,87.45,87.53,100500.0,62.2023,62.252,62.1951,62.252,100500.0
2012-11-05 15:45:00,87.54,87.63,87.5,87.52,100600.0,62.2592,62.3232,62.2307,62.2449,100600.0
2012-11-05 15:50:00,87.52,87.56,87.45,87.46,86200.0,62.2449,62.2734,62.1951,62.2023,86200.0
2012-11-05 15:55:00,87.47,87.48,87.39,87.47,247400.0,62.2094,62.2165,62.1525,62.2094,247400.0
2012-11-06 09:30:00,87.74,87.8,87.63,87.74,199300.0,62.4014,62.4441,62.3232,62.4014,199300.0
2012-11-06 09:35:00,87.67,87.91,87.67,87.9,69400.0,62.3516,62.5223,62.3516,62.5152,69400.0
2012-11-06 09:40:00,87.9,87.9,87.73,87.83,80900.0,62.5152,62.5152,62.3943,62.4654,80900.0
2012-11-06 09:45:00,87.82,87.94,87.82,87.82,83900.0,62.4583,62.5436,62.4583,62.4583,83900.0
2012-11-06 09:50:00,87.82,87.83,87.72,87.78,78600.0,62.4583,62.4654,62.3872,62.4298,78600.0
2012-11-06 09:55:00,87.78,87.91,87.73,87.89,86700.0,62.4298,62.5223,62.3943,62.5081,86700.0
2012-11-06 10:00:00,87.88,87.95,87.86,87.94,66600.0,62.501,62.5508,62.4867,62.5436,66600.0
2012-11-06 10:05:00,87.94,87.95,87.87,87.91,139100.0,62.5436,62.5508,62.4939,62.5223,139100.0
2012-11-06 10:10:00,87.92,87.95,87.88,87.88,52400.0,62.5294,62.5508,62.501,62.501,52400.0
2012-11-06 10:15:00,87.88,87.97,87.88,87.9,62000.0,62.501,62.565,62.501,62.5152,62000.0
2012-11-06 10:20:00,87.9,87.95,87.88,87.95,40300.0,62.5152,62.5508,62.501,62.5508,40300.0
2012-11-06 10:25:00,87.94,87.94,87.85,87.88,55800.0,62.5436,62.5436,62.4796,62.501,55800.0
2012-11-06 10:30:00,87.88,87.89,87.76,87.81,73300.0,62.501,62.5081,62.4156,62.4512,73300.0
2012-11-06 10:35:00,87.81,87.9,87.81,87.9,39600.0,62.4512,62.5152,62.4512,62.5152,39600.0
2012-11-06 10:40:00,87.9,87.91,87.78,87.8,65900.0,62.5152,62.5223,62.4298,62.4441,65900.0
2012-11-06 10:45:00,87.81,87.9,87.8,87.88,41500.0,62.4512,62.5152,62.4441,62.501,41500.0
2012-11-06 10:50:00,87.87,87.93,87.86,87.89,44000.0,62.4939,62.5365,62.4867,62.5081,44000.0
2012-11-06 10:55:00,87.89,87.92,87.86,87.88,54100.0,62.5081,62.5294,62.4867,62.501,54100.0
2012-11-06 11:00:00,87.89,87.89,87.8,87.83,44100.0,62.5081,62.5081,62.4441,62.4654,44100.0
2012-11-06 11:05:00,87.83,87.86,87.8,87.83,43300.0,62.4654,62.4867,62.4441,62.4654,43300.0
2012-11-06 11:10:00,87.83,87.92,87.82,87.87,137200.0,62.4654,62.5294,62.4583,62.4939,137200.0
2012-11-06 11:15:00,87.88,87.88,87.8,87.82,40900.0,62.501,62.501,62.4441,62.4583,40900.0
2012-11-06 11:20:00,87.82,87.85,87.8,87.85,32400.0,62.4583,62.4796,62.4441,62.4796,32400.0
2012-11-06 11:25:00,87.85,87.85,87.78,87.79,45600.0,62.4796,62.4796,62.4298,62.437,45600.0
2012-11-06 11:30:00,87.8,87.81,87.79,87.81,30400.0,62.4441,62.4512,62.437,62.4512,30400.0
2012-11-06 11:35:00,87.81,87.95,87.8,87.9,82900.0,62.4512,62.5508,62.4441,62.5152,82900.0
2012-11-06 11:40:00,87.9,88.0,87.89,87.98,92400.0,62.5152,62.5863,62.5081,62.5721,92400.0
2012-11-06 11:45:00,87.98,88.0,87.94,88.0,56900.0,62.5721,62.5863,62.5436,62.5863,56900.0
2012-11-06 11:50:00,88.0,88.02,87.95,88.01,63400.0,62.5863,62.6005,62.5508,62.5934,63400.0
2012-11-06 11:55:00,88.02,88.06,87.99,88.04,52900.0,62.6005,62.629,62.5792,62.6148,52900.0
2012-11-06 12:00:00,88.03,88.11,88.01,88.11,89600.0,62.6077,62.6645,62.5934,62.6645,89600.0
2012-11-06 12:05:00,88.11,88.13,87.96,87.96,61000.0,62.6645,62.6788,62.5579,62.5579,61000.0
2012-11-06 12:10:00,87.97,88.04,87.97,88.02,44500.0,62.565,62.6148,62.565,62.6005,44500.0
2012-11-06 12:15:00,88.01,88.06,88.0,88.01,45300.0,62.5934,62.629,62.5863,62.5934,45300.0
2012-11-06 12:20:00,88.0,88.07,88.0,88.04,34100.0,62.5863,62.6361,62.5863,62.6148,34100.0
2012-11-06 12:25:00,88.05,88.07,88.0,88.03,36500.0,62.6219,62.6361,62.5863,62.6077,36500.0
2012-11-06 12:30:00,88.04,88.04,88.0,88.01,26900.0,62.6148,62.6148,62.5863,62.5934,26900.0
2012-11-06 12:35:00,88.0,88.03,87.93,87.93,45700.0,62.5863,62.6077,62.5365,62.5365,45700.0
2012-11-06 12:40:00,87.93,87.97,87.88,87.89,44000.0,62.5365,62.565,62.501,62.5081,44000.0
2012-11-06 12:45:00,87.89,87.9,87.82,87.85,36800.0,62.5081,62.5152,62.4583,62.4796,36800.0
2012-11-06 12:50:00,87.85,87.9,87.84,87.89,39100.0,62.4796,62.5152,62.4725,62.5081,39100.0
2012-11-06 12:55:00,87.88,87.91,87.88,87.9,31000.0,62.501,62.5223,62.501,62.5152,31000.0
2012-11-06 13:00:00,87.91,87.91,87.84,87.86,31300.0,62.5223,62.5223,62.4725,62.4867,31300.0
2012-11-06 13:05:00,87.87,87.94,87.87,87.92,80700.0,62.4939,62.5436,62.4939,62.5294,80700.0
2012-11-06 13:10:00,87.93,87.94,87.86,87.89,46500.0,62.5365,62.5436,62.4867,62.5081,46500.0
2012-11-06 13:15:00,87.89,87.89,87.8,87.85,67300.0,62.5081,62.5081,62.4441,62.4796,67300.0
2012-11-06 13:20:00,87.84,87.86,87.82,87.83,31500.0,62.4725,62.4867,62.4583,62.4654,31500.0
2012-11-06 13:25:00,87.83,87.86,87.82,87.83,33200.0,62.4654,62.4867,62.4583,62.4654,33200.0
2012-11-06 13:30:00,87.83,87.84,87.81,87.83,41000.0,62.4654,62.4725,62.4512,62.4654,41000.0
2012-11-06 13:35:00,87.83,87.9,87.83,87.85,46800.0,62.4654,62.5152,62.4654,62.4796,46800.0
2012-11-06 13:40:00,87.84,87.86,87.81,87.84,39600.0,62.4725,62.4867,62.4512,62.4725,39600.0
2012-11-06 13:45:00,87.84,87.86,87.81,87.82,111600.0,62.4725,62.4867,62.4512,62.4583,111600.0
2012-11-06 13:50:00,87.82,87.85,87.81,87.83,43200.0,62.4583,62.4796,62.4512,62.4654,43200.0
2012-11-06 13:55:00,87.83,87.85,87.77,87.78,54500.0,62.4654,62.4796,62.4227,62.4298,54500.0
2012-11-06 14:00:00,87.78,87.84,87.78,87.83,34300.0,62.4298,62.4725,62.4298,62.4654,34300.0
2012-11-06 14:05:00,87.82,87.84,87.79,87.79,50200.0,62.4583,62.4725,62.437,62.437,50200.0
2012-11-06 14:10:00,87.79,87.81,87.77,87.79,50800.0,62.437,62.4512,62.4227,62.437,50800.0
2012-11-06 14:15:00,87.79,87.81,87.77,87.79,40900.0,62.437,62.4512,62.4227,62.437,40900.0
2012-11-06 14:20:00,87.79,87.79,87.75,87.76,116400.0,62.437,62.437,62.4085,62.4156,116400.0
2012-11-06 14:25:00,87.76,87.79,87.74,87.75,41500.0,62.4156,62.437,62.4014,62.4085,41500.0
2012-11-06 14:30:00,87.75,87.81,87.75,87.8,44200.0,62.4085,62.4512,62.4085,62.4441,44200.0
2012-11-06 14:35:00,87.79,87.84,87.78,87.78,48400.0,62.437,62.4725,62.4298,62.4298,48400.0
2012-11-06 14:40:00,87.78,87.81,87.78,87.8,52300.0,62.4298,62.4512,62.4298,62.4441,52300.0
2012-11-06 14:45:00,87.79,87.84,87.76,87.79,45300.0,62.437,62.4725,62.4156,62.437,45300.0
2012-11-06 14:50:00,87.79,87.86,87.79,87.81,90700.0,62.437,62.4867,62.437,62.4512,90700.0
2012-11-06 14:55:00,87.82,87.82,87.77,87.82,47300.0,62.4583,62.4583,62.4227,62.4583,47300.0
2012-11-06 15:00:00,87.82,87.85,87.8,87.81,40800.0,62.4583,62.4796,62.4441,62.4512,40800.0
2012-11-06 15:05:00,87.81,87.86,87.81,87.84,33800.0,62.4512,62.4867,62.4512,62.4725,33800.0
2012-11-06 15:10:00,87.84,87.87,87.81,87.87,50200.0,62.4725,62.4939,62.4512,62.4939,50200.0
2012-11-06 15:15:00,87.87,87.87,87.78,87.79,30300.0,62.4939,62.4939,62.4298,62.437,30300.0
2012-11-06 15:20:00,87.78,87.86,87.78,87.85,53900.0,62.4298,62.4867,62.4298,62.4796,53900.0
2012-11-06 15:25:00,87.85,87.86,87.79,87.85,80100.0,62.4796,62.4867,62.437,62.4796,80100.0
2012-11-06 15:30:00,87.84,87.85,87.77,87.79,64900.0,62.4725,62.4796,62.4227,62.437,64900.0
2012-11-06 15:35:00,87.8,87.8,87.71,87.75,124200.0,62.4441,62.4441,62.3801,62.4085,124200.0
2012-11-06 15:40:00,87.75,87.84,87.75,87.81,110900.0,62.4085,62.4725,62.4085,62.4512,110900.0
2012-11-06 15:45:00,87.81,87.96,87.81,87.96,109700.0,62.4512,62.5579,62.4512,62.5579,109700.0
2012-11-06 15:50:00,87.96,87.96,87.88,87.89,129000.0,62.5579,62.5579,62.501,62.5081,129000.0
2012-11-06 15:55:00,87.9,87.97,87.89,87.95,291800.0,62.5152,62.565,62.5081,62.5508,291800.0
2012-11-07 09:30:00,87.81,87.98,87.67,87.72,199400.0,62.4512,62.5721,62.3516,62.3872,199400.0
2012-11-07 09:35:00,87.7,87.76,87.51,87.65,90300.0,62.373,62.4156,62.2378,62.3374,90300.0
2012-11-07 09:40:00,87.62,87.88,87.59,87.63,108400.0,62.3161,62.501,62.2947,62.3232,108400.0
2012-11-07 09:45:00,87.65,87.72,87.6,87.65,86300.0,62.3374,62.3872,62.3018,62.3374,86300.0
2012-11-07 09:50:00,87.63,87.69,87.41,87.41,80900.0,62.3232,62.3658,62.1667,62.1667,80900.0
2012-11-07 09:55:00,87.42,87.44,87.33,87.4,98800.0,62.1738,62.188,62.1098,62.1596,98800.0
2012-11-07 10:00:00,87.4,87.49,87.31,87.48,79200.0,62.1596,62.2236,62.0956,62.2165,79200.0
2012-11-07 10:05:00,87.47,87.56,87.45,87.55,60700.0,62.2094,62.2734,62.1951,62.2663,60700.0
2012-11-07 10:10:00,87.54,87.55,87.41,87.45,48600.0,62.2592,62.2663,62.1667,62.1951,48600.0
2012-11-07 10:15:00,87.46,87.47,87.35,87.38,66600.0,62.2023,62.2094,62.124,62.1454,66600.0
2012-11-07 10:20:00,87.37,87.4,87.25,87.31,160600.0,62.1383,62.1596,62.0529,62.0956,160600.0
2012-11-07 10:25:00,87.32,87.36,87.25,87.36,64700.0,62.1027,62.1311,62.0529,62.1311,64700.0
2012-11-07 10:30:00,87.35,87.37,87.23,87.24,75600.0,62.124,62.1383,62.0387,62.0458,75600.0
2012-11-07 10:35:00,87.25,87.25,87.12,87.17,69600.0,62.0529,62.0529,61.9605,61.996,69600.0
2012-11-07 10:40:00,87.17,87.25,87.14,87.23,57500.0,61.996,62.0529,61.9747,62.0387,57500.0
2012-11-07 10:45:00,87.23,87.24,87.16,87.17,77700.0,62.0387,62.0458,61.9889,61.996,77700.0
2012-11-07 10:50:00,87.17,87.21,87.12,87.16,85000.0,61.996,62.0245,61.9605,61.9889,85000.0
2012-11-07 10:55:00,87.16,87.19,87.05,87.07,87300.0,61.9889,62.0102,61.9107,61.9249,87300.0
2012-11-07 11:00:00,87.08,87.17,87.07,87.14,51800.0,61.932,61.996,61.9249,61.9747,51800.0
2012-11-07 11:05:00,87.15,87.21,87.11,87.12,54200.0,61.9818,62.0245,61.9533,61.9605,54200.0
2012-11-07 11:10:00,87.12,87.13,87.0,87.02,71000.0,61.9605,61.9676,61.8751,61.8893,71000.0
2012-11-07 11:15:00,87.01,87.04,86.97,86.99,85500.0,61.8822,61.9036,61.8538,61.868,85500.0
2012-11-07 11:20:00,86.99,87.05,86.93,86.97,48600.0,61.868,61.9107,61.8253,61.8538,48600.0
2012-11-07 11:25:00,86.96,86.97,86.82,86.85,70500.0,61.8467,61.8538,61.7471,61.7684,70500.0
2012-11-07 11:30:00,86.84,86.85,86.7,86.72,84800.0,61.7613,61.7684,61.6617,61.676,84800.0
2012-11-07 11:35:00,86.72,86.92,86.72,86.92,60800.0,61.676,61.8182,61.676,61.8182,60800.0
2012-11-07 11:40:00,86.92,86.93,86.83,86.88,48300.0,61.8182,61.8253,61.7542,61.7898,48300.0
2012-11-07 11:45:00,86.87,86.98,86.8,86.96,58300.0,61.7826,61.8609,61.7329,61.8467,58300.0
2012-11-07 11:50:00,86.96,87.09,86.91,87.0,89900.0,61.8467,61.9391,61.8111,61.8751,89900.0
2012-11-07 11:55:00,87.0,87.03,86.9,86.94,113800.0,61.8751,61.8964,61.804,61.8324,113800.0
2012-11-07 12:00:00,86.95,86.96,86.86,86.92,67800.0,61.8395,61.8467,61.7755,61.8182,67800.0
2012-11-07 12:05:00,86.92,86.94,86.87,86.87,47200.0,61.8182,61.8324,61.7826,61.7826,47200.0
2012-11-07 12:10:00,86.87,86.88,86.8,86.81,67500.0,61.7826,61.7898,61.7329,61.74,67500.0
2012-11-07 12:15:00,86.81,86.93,86.79,86.92,68300.0,61.74,61.8253,61.7258,61.8182,68300.0
2012-11-07 12:20:00,86.91,86.92,86.82,86.83,48100.0,61.8111,61.8182,61.7471,61.7542,48100.0
2012-11-07 12:25:00,86.83,86.94,86.8,86.81,75400.0,61.7542,61.8324,61.7329,61.74,75400.0
2012-11-07 12:30:00,86.83,86.89,86.8,86.86,39800.0,61.7542,61.7969,61.7329,61.7755,39800.0
2012-11-07 12:35:00,86.85,86.93,86.85,86.9,24300.0,61.7684,61.8253,61.7684,61.804,24300.0
2012-11-07 12:40:00,86.9,86.98,86.87,86.95,36100.0,61.804,61.8609,61.7826,61.8395,36100.0
2012-11-07 12:45:00,86.95,87.04,86.93,87.03,44900.0,61.8395,61.9036,61.8253,61.8964,44900.0
2012-11-07 12:50:00,87.02,87.05,87.0,87.02,28400.0,61.8893,61.9107,61.8751,61.8893,28400.0
2012-11-07 12:55:00,87.02,87.11,86.96,87.11,43000.0,61.8893,61.9533,61.8467,61.9533,43000.0
2012-11-07 13:00:00,87.11,87.17,87.06,87.17,34700.0,61.9533,61.996,61.9178,61.996,34700.0
2012-11-07 13:05:00,87.18,87.33,87.18,87.32,68600.0,62.0031,62.1098,62.0031,62.1027,68600.0
2012-11-07 13:10:00,87.32,87.35,87.26,87.27,51800.0,62.1027,62.124,62.06,62.0671,51800.0
2012-11-07 13:15:00,87.27,87.31,87.23,87.25,46900.0,62.0671,62.0956,62.0387,62.0529,46900.0
2012-11-07 13:20:00,87.22,87.27,87.21,87.24,27400.0,62.0316,62.0671,62.0245,62.0458,27400.0
2012-11-07 13:25:00,87.26,87.29,87.2,87.22,38900.0,62.06,62.0814,62.0173,62.0316,38900.0
2012-11-07 13:30:00,87.23,87.38,87.21,87.32,40800.0,62.0387,62.1454,62.0245,62.1027,40800.0
2012-11-07 13:35:00,87.33,87.4,87.31,87.35,34400.0,62.1098,62.1596,62.0956,62.124,34400.0
2012-11-07 13:40:00,87.34,87.36,87.26,87.29,36100.0,62.1169,62.1311,62.06,62.0814,36100.0
2012-11-07 13:45:00,87.28,87.32,87.25,87.27,46700.0,62.0742,62.1027,62.0529,62.0671,46700.0
2012-11-07 13:50:00,87.27,87.35,87.25,87.34,35600.0,62.0671,62.124,62.0529,62.1169,35600.0
2012-11-07 13:55:00,87.34,87.38,87.29,87.32,60100.0,62.1169,62.1454,62.0814,62.1027,60100.0
2012-11-07 14:00:00,87.32,87.41,87.3,87.4,31400.0,62.1027,62.1667,62.0885,62.1596,31400.0
2012-11-07 14:05:00,87.4,87.43,87.36,87.39,37100.0,62.1596,62.1809,62.1311,62.1525,37100.0
2012-11-07 14:10:00,87.41,87.42,87.3,87.34,34000.0,62.1667,62.1738,62.0885,62.1169,34000.0
2012-11-07 14:15:00,87.34,87.36,87.25,87.26,29500.0,62.1169,62.1311,62.0529,62.06,29500.0
2012-11-07 14:20:00,87.26,87.29,87.23,87.24,22700.0,62.06,62.0814,62.0387,62.0458,22700.0
2012-11-07 14:25:00,87.25,87.31,87.24,87.28,42900.0,62.0529,62.0956,62.0458,62.0742,42900.0
2012-11-07 14:30:00,87.29,87.31,87.16,87.18,38400.0,62.0814,62.0956,61.9889,62.0031,38400.0
2012-11-07 14:35:00,87.17,87.21,87.09,87.12,32800.0,61.996,62.0245,61.9391,61.9605,32800.0
2012-11-07 14:40:00,87.11,87.16,87.08,87.13,44500.0,61.9533,61.9889,61.932,61.9676,44500.0
2012-11-07 14:45:00,87.14,87.16,87.09,87.15,44900.0,61.9747,61.9889,61.9391,61.9818,44900.0
2012-11-07 14:50:00,87.16,87.17,87.11,87.12,47500.0,61.9889,61.996,61.9533,61.9605,47500.0
2012-11-07 14:55:00,87.12,87.24,87.12,87.23,57300.0,61.9605,62.0458,61.9605,62.0387,57300.0
2012-11-07 15:00:00,87.23,87.27,87.21,87.21,67100.0,62.0387,62.0671,62.0245,62.0245,67100.0
2012-11-07 15:05:00,87.2,87.24,87.11,87.13,90400.0,62.0173,62.0458,61.9533,61.9676,90400.0
2012-11-07 15:10:00,87.14,87.21,87.11,87.13,75400.0,61.9747,62.0245,61.9533,61.9676,75400.0
2012-11-07 15:15:00,87.12,87.17,87.1,87.12,62200.0,61.9605,61.996,61.9462,61.9605,62200.0
2012-11-07 15:20:00,87.12,87.22,87.11,87.21,60500.0,61.9605,62.0316,61.9533,62.0245,60500.0
2012-11-07 15:25:00,87.21,87.31,87.15,87.31,65800.0,62.0245,62.0956,61.9818,62.0956,65800.0
2012-11-07 15:30:00,87.31,87.35,87.22,87.28,98400.0,62.0956,62.124,62.0316,62.0742,98400.0
2012-11-07 15:35:00,87.28,87.3,87.13,87.14,129200.0,62.0742,62.0885,61.9676,61.9747,129200.0
2012-11-07 15:40:00,87.13,87.19,87.12,87.19,81800.0,61.9676,62.0102,61.9605,62.0102,81800.0
2012-11-07 15:45:00,87.2,87.21,86.98,87.02,167200.0,62.0173,62.0245,61.8609,61.8893,167200.0
2012-11-07 15:50:00,87.02,87.07,86.98,87.01,160000.0,61.8893,61.9249,61.8609,61.8822,160000.0
2012-11-07 15:55:00,87.02,87.04,86.84,86.84,334300.0,61.8893,61.9036,61.7613,61.7613,334300.0
2012-11-08 09:30:00,86.39,86.7,86.36,86.63,353400.0,61.4413,61.6617,61.4199,61.612,353400.0
2012-11-08 09:35:00,86.6,86.65,86.37,86.39,299900.0,61.5906,61.6262,61.427,61.4413,299900.0
2012-11-08 09:40:00,86.39,86.41,86.25,86.25,265000.0,61.4413,61.4555,61.3417,61.3417,265000.0
2012-11-08 09:45:00,86.25,86.3,86.24,86.29,125200.0,61.3417,61.3773,61.3346,61.3701,125200.0
2012-11-08 09:50:00,86.29,86.32,86.1,86.1,286300.0,61.3701,61.3915,61.235,61.235,286300.0
2012-11-08 09:55:00,86.1,86.23,86.06,86.2,196700.0,61.235,61.3275,61.2066,61.3061,196700.0
2012-11-08 10:00:00,86.2,86.38,86.19,86.3,195800.0,61.3061,61.4342,61.299,61.3773,195800.0
2012-11-08 10:05:00,86.29,86.31,86.22,86.24,146200.0,61.3701,61.3844,61.3204,61.3346,146200.0
2012-11-08 10:10:00,86.24,86.29,86.2,86.21,130600.0,61.3346,61.3701,61.3061,61.3133,130600.0
2012-11-08 10:15:00,86.22,86.45,86.2,86.35,133600.0,61.3204,61.4839,61.3061,61.4128,133600.0
2012-11-08 10:20:00,86.36,86.36,86.2,86.23,114000.0,61.4199,61.4199,61.3061,61.3275,114000.0
2012-11-08 10:25:00,86.22,86.23,86.13,86.15,118000.0,61.3204,61.3275,61.2564,61.2706,118000.0
2012-11-08 10:30:00,86.14,86.15,86.06,86.09,183200.0,61.2635,61.2706,61.2066,61.2279,183200.0
2012-11-08 10:35:00,86.08,86.14,86.08,86.11,115400.0,61.2208,61.2635,61.2208,61.2421,115400.0
2012-11-08 10:40:00,86.11,86.12,85.96,86.02,491100.0,61.2421,61.2492,61.1354,61.1781,491100.0
2012-11-08 10:45:00,86.01,86.15,86.0,86.09,97400.0,61.171,61.2706,61.1639,61.2279,97400.0
2012-11-08 10:50:00,86.09,86.21,86.04,86.11,115800.0,61.2279,61.3133,61.1923,61.2421,115800.0
2012-11-08 10:55:00,86.11,86.11,85.99,86.06,170700.0,61.2421,61.2421,61.1568,61.2066,170700.0
2012-11-08 11:00:00,86.05,86.14,85.93,85.93,138200.0,61.1995,61.2635,61.1141,61.1141,138200.0
2012-11-08 11:05:00,85.93,86.0,85.85,85.92,163300.0,61.1141,61.1639,61.0572,61.107,163300.0
2012-11-08 11:10:00,85.92,85.96,85.72,85.73,177900.0,61.107,61.1354,60.9648,60.9719,177900.0
2012-11-08 11:15:00,85.74,85.84,85.69,85.76,128600.0,60.979,61.0501,60.9434,60.9932,128600.0
2012-11-08 11:20:00,85.77,85.83,85.64,85.81,244000.0,61.0003,61.043,60.9079,61.0288,244000.0
2012-11-08 11:25:00,85.82,85.88,85.72,85.81,153300.0,61.0359,61.0786,60.9648,61.0288,153300.0
2012-11-08 11:30:00,85.8,85.8,85.62,85.64,118800.0,61.0217,61.0217,60.8936,60.9079,118800.0
2012-11-08 11:35:00,85.63,85.63,85.56,85.59,143400.0,60.9008,60.9008,60.851,60.8723,143400.0
2012-11-08 11:40:00,85.59,85.6,85.5,85.52,112800.0,60.8723,60.8794,60.8083,60.8225,112800.0
2012-11-08 11:45:00,85.51,85.53,85.36,85.36,159000.0,60.8154,60.8296,60.7087,60.7087,159000.0
2012-11-08 11:50:00,85.37,85.48,85.34,85.46,130000.0,60.7158,60.7941,60.6945,60.7798,130000.0
2012-11-08 11:55:00,85.45,85.47,85.4,85.46,100700.0,60.7727,60.787,60.7372,60.7798,100700.0
2012-11-08 12:00:00,85.47,85.5,85.44,85.44,71900.0,60.787,60.8083,60.7656,60.7656,71900.0
2012-11-08 12:05:00,85.45,85.46,85.36,85.39,80600.0,60.7727,60.7798,60.7087,60.7301,80600.0
2012-11-08 12:10:00,85.39,85.47,85.38,85.44,85000.0,60.7301,60.787,60.7229,60.7656,85000.0
2012-11-08 12:15:00,85.44,85.52,85.43,85.44,76000.0,60.7656,60.8225,60.7585,60.7656,76000.0
2012-11-08 12:20:00,85.44,85.52,85.42,85.52,56800.0,60.7656,60.8225,60.7514,60.8225,56800.0
2012-11-08 12:25:00,85.52,85.75,85.52,85.56,178800.0,60.8225,60.9861,60.8225,60.851,178800.0
2012-11-08 12:30:00,85.57,85.69,85.52,85.66,60800.0,60.8581,60.9434,60.8225,60.9221,60800.0
2012-11-08 12:35:00,85.67,85.67,85.57,85.6,66700.0,60.9292,60.9292,60.8581,60.8794,66700.0
2012-11-08 12:40:00,85.6,85.61,85.57,85.6,40300.0,60.8794,60.8865,60.8581,60.8794,40300.0
2012-11-08 12:45:00,85.59,85.59,85.46,85.49,57100.0,60.8723,60.8723,60.7798,60.8012,57100.0
2012-11-08 12:50:00,85.51,85.58,85.48,85.53,61300.0,60.8154,60.8652,60.7941,60.8296,61300.0
2012-11-08 12:55:00,85.53,85.53,85.47,85.5,72500.0,60.8296,60.8296,60.787,60.8083,72500.0
2012-11-08 13:00:00,85.5,85.56,85.47,85.49,120900.0,60.8083,60.851,60.787,60.8012,120900.0
2012-11-08 13:05:00,85.48,85.49,85.4,85.4,71300.0,60.7941,60.8012,60.7372,60.7372,71300.0
2012-11-08 13:10:00,85.4,85.41,85.32,85.36,91800.0,60.7372,60.7443,60.6803,60.7087,91800.0
2012-11-08 13:15:00,85.36,85.38,85.3,85.31,79500.0,60.7087,60.7229,60.6661,60.6732,79500.0
2012-11-08 13:20:00,85.31,85.31,85.2,85.2,108300.0,60.6732,60.6732,60.5949,60.5949,108300.0
2012-11-08 13:25:00,85.2,85.21,85.0,85.06,496700.0,60.5949,60.602,60.4527,60.4954,496700.0
2012-11-08 13:30:00,85.08,85.13,85.02,85.09,129000.0,60.5096,60.5451,60.4669,60.5167,129000.0
2012-11-08 13:35:00,85.09,85.09,85.03,85.05,107700.0,60.5167,60.5167,60.474,60.4883,107700.0
2012-11-08 13:40:00,85.06,85.08,84.98,84.99,94300.0,60.4954,60.5096,60.4385,60.4456,94300.0
2012-11-08 13:45:00,84.98,85.05,84.96,85.05,103400.0,60.4385,60.4883,60.4242,60.4883,103400.0
2012-11-08 13:50:00,85.04,85.12,85.01,85.12,143200.0,60.4811,60.538,60.4598,60.538,143200.0
2012-11-08 13:55:00,85.12,85.23,85.1,85.17,99800.0,60.538,60.6163,60.5238,60.5736,99800.0
2012-11-08 14:00:00,85.18,85.29,85.18,85.24,94600.0,60.5807,60.6589,60.5807,60.6234,94600.0
2012-11-08 14:05:00,85.23,85.26,85.19,85.19,34600.0,60.6163,60.6376,60.5878,60.5878,34600.0
2012-11-08 14:10:00,85.19,85.24,85.16,85.23,41600.0,60.5878,60.6234,60.5665,60.6163,41600.0
2012-11-08 14:15:00,85.24,85.27,85.11,85.12,73800.0,60.6234,60.6447,60.5309,60.538,73800.0
2012-11-08 14:20:00,85.12,85.14,85.05,85.05,47800.0,60.538,60.5523,60.4883,60.4883,47800.0
2012-11-08 14:25:00,85.06,85.19,85.04,85.19,73200.0,60.4954,60.5878,60.4811,60.5878,73200.0
2012-11-08 14:30:00,85.18,85.21,85.11,85.14,88200.0,60.5807,60.602,60.5309,60.5523,88200.0
2012-11-08 14:35:00,85.14,85.19,85.13,85.15,42900.0,60.5523,60.5878,60.5451,60.5594,42900.0
2012-11-08 14:40:00,85.15,85.2,85.12,85.15,72500.0,60.5594,60.5949,60.538,60.5594,72500.0
2012-11-08 14:45:00,85.15,85.25,85.14,85.25,91300.0,60.5594,60.6305,60.5523,60.6305,91300.0
2012-11-08 14:50:00,85.25,85.37,85.24,85.33,118200.0,60.6305,60.7158,60.6234,60.6874,118200.0
2012-11-08 14:55:00,85.32,85.35,85.27,85.28,57900.0,60.6803,60.7016,60.6447,60.6518,57900.0
2012-11-08 15:00:00,85.28,85.33,85.26,85.32,68500.0,60.6518,60.6874,60.6376,60.6803,68500.0
2012-11-08 15:05:00,85.32,85.38,85.27,85.31,76700.0,60.6803,60.7229,60.6447,60.6732,76700.0
2012-11-08 15:10:00,85.32,85.38,85.3,85.33,80000.0,60.6803,60.7229,60.6661,60.6874,80000.0
2012-11-08 15:15:00,85.33,85.42,85.3,85.35,101900.0,60.6874,60.7514,60.6661,60.7016,101900.0
2012-11-08 15:20:00,85.36,85.4,85.35,85.4,71500.0,60.7087,60.7372,60.7016,60.7372,71500.0
2012-11-08 15:25:00,85.39,85.46,85.36,85.43,116400.0,60.7301,60.7798,60.7087,60.7585,116400.0
2012-11-08 15:30:00,85.43,85.43,85.31,85.37,122000.0,60.7585,60.7585,60.6732,60.7158,122000.0
2012-11-08 15:35:00,85.37,85.4,85.29,85.29,151600.0,60.7158,60.7372,60.6589,60.6589,151600.0
2012-11-08 15:40:00,85.28,85.31,85.11,85.12,160000.0,60.6518,60.6732,60.5309,60.538,160000.0
2012-11-08 15:45:00,85.13,85.22,85.13,85.14,144800.0,60.5451,60.6092,60.5451,60.5523,144800.0
2012-11-08 15:50:00,85.14,85.17,85.1,85.11,226200.0,60.5523,60.5736,60.5238,60.5309,226200.0
2012-11-08 15:55:00,85.11,85.2,85.06,85.12,440500.0,60.5309,60.5949,60.4954,60.538,440500.0
2012-11-09 09:30:00,84.47,84.53,84.05,84.15,924200.0,60.0757,60.1184,59.777,59.8482,924200.0
2012-11-09 09:35:00,84.15,84.25,84.11,84.2,283700.0,59.8482,59.9193,59.8197,59.8837,283700.0
2012-11-09 09:40:00,84.19,84.3,84.14,84.3,223700.0,59.8766,59.9548,59.8411,59.9548,223700.0
2012-11-09 09:45:00,84.28,84.65,84.28,84.61,234800.0,59.9406,60.2038,59.9406,60.1753,234800.0
2012-11-09 09:50:00,84.61,84.63,84.36,84.39,128800.0,60.1753,60.1895,59.9975,60.0189,128800.0
2012-11-09 09:55:00,84.39,84.42,84.12,84.34,199600.0,60.0189,60.0402,59.8268,59.9833,199600.0
2012-11-09 10:00:00,84.34,84.43,84.27,84.38,136200.0,59.9833,60.0473,59.9335,60.0117,136200.0
2012-11-09 10:05:00,84.36,84.5,84.33,84.47,97500.0,59.9975,60.0971,59.9762,60.0757,97500.0
2012-11-09 10:10:00,84.47,84.59,84.41,84.46,147900.0,60.0757,60.1611,60.0331,60.0686,147900.0
2012-11-09 10:15:00,84.45,84.53,84.4,84.52,238100.0,60.0615,60.1184,60.026,60.1113,238100.0
2012-11-09 10:20:00,84.52,84.71,84.52,84.62,173100.0,60.1113,60.2464,60.1113,60.1824,173100.0
2012-11-09 10:25:00,84.62,84.62,84.4,84.47,174400.0,60.1824,60.1824,60.026,60.0757,174400.0
2012-11-09 10:30:00,84.48,84.56,84.48,84.51,157200.0,60.0829,60.1398,60.0829,60.1042,157200.0
2012-11-09 10:35:00,84.51,84.6,84.5,84.59,139500.0,60.1042,60.1682,60.0971,60.1611,139500.0
2012-11-09 10:40:00,84.6,84.68,84.51,84.63,211500.0,60.1682,60.2251,60.1042,60.1895,211500.0
2012-11-09 10:45:00,84.63,84.65,84.58,84.62,206400.0,60.1895,60.2038,60.154,60.1824,206400.0
2012-11-09 10:50:00,84.62,84.62,84.55,84.59,115800.0,60.1824,60.1824,60.1326,60.1611,115800.0
2012-11-09 10:55:00,84.59,84.59,84.47,84.47,142100.0,60.1611,60.1611,60.0757,60.0757,142100.0
2012-11-09 11:00:00,84.47,84.53,84.43,84.5,89800.0,60.0757,60.1184,60.0473,60.0971,89800.0
2012-11-09 11:05:00,84.51,84.52,84.48,84.48,194400.0,60.1042,60.1113,60.0829,60.0829,194400.0
2012-11-09 11:10:00,84.48,84.51,84.43,84.45,80300.0,60.0829,60.1042,60.0473,60.0615,80300.0
2012-11-09 11:15:00,84.46,84.52,84.45,84.47,98300.0,60.0686,60.1113,60.0615,60.0757,98300.0
2012-11-09 11:20:00,84.47,84.51,84.45,84.49,256100.0,60.0757,60.1042,60.0615,60.09,256100.0
2012-11-09 11:25:00,84.49,84.51,84.45,84.5,125200.0,60.09,60.1042,60.0615,60.0971,125200.0
2012-11-09 11:30:00,84.51,84.52,84.48,84.48,150700.0,60.1042,60.1113,60.0829,60.0829,150700.0
2012-11-09 11:35:00,84.49,84.54,84.46,84.49,121200.0,60.09,60.1255,60.0686,60.09,121200.0
2012-11-09 11:40:00,84.51,84.53,84.44,84.49,153300.0,60.1042,60.1184,60.0544,60.09,153300.0
2012-11-09 11:45:00,84.49,84.58,84.49,84.58,151400.0,60.09,60.154,60.09,60.154,151400.0
2012-11-09 11:50:00,84.58,84.58,84.53,84.54,84900.0,60.154,60.154,60.1184,60.1255,84900.0
2012-11-09 11:55:00,84.54,84.56,84.5,84.56,61100.0,60.1255,60.1398,60.0971,60.1398,61100.0
2012-11-09 12:00:00,84.56,84.59,84.51,84.51,83900.0,60.1398,60.1611,60.1042,60.1042,83900.0
2012-11-09 12:05:00,84.52,84.53,84.48,84.5,70200.0,60.1113,60.1184,60.0829,60.0971,70200.0
2012-11-09 12:10:00,84.51,84.52,84.48,84.51,153200.0,60.1042,60.1113,60.0829,60.1042,153200.0
2012-11-09 12:15:00,84.51,84.52,84.47,84.47,63200.0,60.1042,60.1113,60.0757,60.0757,63200.0
2012-11-09 12:20:00,84.48,84.51,84.45,84.5,81400.0,60.0829,60.1042,60.0615,60.0971,81400.0
2012-11-09 12:25:00,84.49,84.51,84.46,84.5,108500.0,60.09,60.1042,60.0686,60.0971,108500.0
2012-11-09 12:30:00,84.51,84.6,84.49,84.58,80900.0,60.1042,60.1682,60.09,60.154,80900.0
2012-11-09 12:35:00,84.59,84.61,84.57,84.61,92200.0,60.1611,60.1753,60.1469,60.1753,92200.0
2012-11-09 12:40:00,84.61,84.62,84.53,84.6,76500.0,60.1753,60.1824,60.1184,60.1682,76500.0
2012-11-09 12:45:00,84.6,84.79,84.59,84.75,128800.0,60.1682,60.3033,60.1611,60.2749,128800.0
2012-11-09 12:50:00,84.78,84.96,84.75,84.95,111800.0,60.2962,60.4242,60.2749,60.4171,111800.0
2012-11-09 12:55:00,84.95,84.95,84.84,84.9,73200.0,60.4171,60.4171,60.3389,60.3816,73200.0
2012-11-09 13:00:00,84.9,84.98,84.89,84.94,101000.0,60.3816,60.4385,60.3745,60.41,101000.0
2012-11-09 13:05:00,84.96,85.0,84.9,85.0,61300.0,60.4242,60.4527,60.3816,60.4527,61300.0
2012-11-09 13:10:00,84.99,85.0,84.85,84.87,162600.0,60.4456,60.4527,60.346,60.3602,162600.0
2012-11-09 13:15:00,84.87,85.1,84.87,85.01,102600.0,60.3602,60.5238,60.3602,60.4598,102600.0
2012-11-09 13:20:00,85.01,85.02,84.84,84.87,108900.0,60.4598,60.4669,60.3389,60.3602,108900.0
2012-11-09 13:25:00,84.88,84.88,84.61,84.62,97700.0,60.3673,60.3673,60.1753,60.1824,97700.0
2012-11-09 13:30:00,84.62,84.72,84.62,84.71,128100.0,60.1824,60.2536,60.1824,60.2464,128100.0
2012-11-09 13:35:00,84.71,84.78,84.68,84.72,71400.0,60.2464,60.2962,60.2251,60.2536,71400.0
2012-11-09 13:40:00,84.72,84.74,84.58,84.6,99900.0,60.2536,60.2678,60.154,60.1682,99900.0
2012-11-09 13:45:00,84.61,84.71,84.61,84.68,64400.0,60.1753,60.2464,60.1753,60.2251,64400.0
2012-11-09 13:50:00,84.67,84.78,84.65,84.73,66500.0,60.218,60.2962,60.2038,60.2607,66500.0
2012-11-09 13:55:00,84.74,84.76,84.67,84.69,84100.0,60.2678,60.282,60.218,60.2322,84100.0
2012-11-09 14:00:00,84.68,84.71,84.6,84.62,45200.0,60.2251,60.2464,60.1682,60.1824,45200.0
2012-11-09 14:05:00,84.62,84.69,84.6,84.67,67600.0,60.1824,60.2322,60.1682,60.218,67600.0
2012-11-09 14:10:00,84.68,84.72,84.67,84.7,66900.0,60.2251,60.2536,60.218,60.2393,66900.0
2012-11-09 14:15:00,84.7,84.81,84.68,84.79,81500.0,60.2393,60.3176,60.2251,60.3033,81500.0
2012-11-09 14:20:00,84.78,84.87,84.75,84.83,48400.0,60.2962,60.3602,60.2749,60.3318,48400.0
2012-11-09 14:25:00,84.83,84.91,84.79,84.9,69500.0,60.3318,60.3887,60.3033,60.3816,69500.0
2012-11-09 14:30:00,84.91,84.99,84.87,84.89,77100.0,60.3887,60.4456,60.3602,60.3745,77100.0
2012-11-09 14:35:00,84.89,84.94,84.85,84.86,55600.0,60.3745,60.41,60.346,60.3531,55600.0
2012-11-09 14:40:00,84.86,84.88,84.8,84.81,53400.0,60.3531,60.3673,60.3104,60.3176,53400.0
2012-11-09 14:45:00,84.81,84.82,84.78,84.8,51900.0,60.3176,60.3247,60.2962,60.3104,51900.0
2012-11-09 14:50:00,84.8,84.81,84.76,84.76,58700.0,60.3104,60.3176,60.282,60.282,58700.0
2012-11-09 14:55:00,84.77,84.8,84.75,84.77,57800.0,60.2891,60.3104,60.2749,60.2891,57800.0
2012-11-09 15:00:00,84.77,84.82,84.71,84.75,109600.0,60.2891,60.3247,60.2464,60.2749,109600.0
2012-11-09 15:05:00,84.74,84.77,84.7,84.75,85100.0,60.2678,60.2891,60.2393,60.2749,85100.0
2012-11-09 15:10:00,84.76,84.76,84.7,84.73,79100.0,60.282,60.282,60.2393,60.2607,79100.0
2012-11-09 15:15:00,84.73,84.77,84.68,84.73,132400.0,60.2607,60.2891,60.2251,60.2607,132400.0
2012-11-09 15:20:00,84.73,84.79,84.72,84.78,84600.0,60.2607,60.3033,60.2536,60.2962,84600.0
2012-11-09 15:25:00,84.77,84.78,84.73,84.76,89800.0,60.2891,60.2962,60.2607,60.282,89800.0
2012-11-09 15:30:00,84.76,84.76,84.66,84.67,94700.0,60.282,60.282,60.2109,60.218,94700.0
2012-11-09 15:35:00,84.69,84.69,84.53,84.57,138600.0,60.2322,60.2322,60.1184,60.1469,138600.0
2012-11-09 15:40:00,84.58,84.72,84.57,84.72,129800.0,60.154,60.2536,60.1469,60.2536,129800.0
2012-11-09 15:45:00,84.72,84.81,84.67,84.79,306000.0,60.2536,60.3176,60.218,60.3033,306000.0
2012-11-09 15:50:00,84.79,84.81,84.69,84.75,159000.0,60.3033,60.3176,60.2322,60.2749,159000.0
2012-11-09 15:55:00,84.75,84.77,84.64,84.72,390000.0,60.2749,60.2891,60.1967,60.2536,390000.0
2012-11-12 09:30:00,84.95,84.97,84.75,84.85,160000.0,60.4171,60.4314,60.2749,60.346,160000.0
2012-11-12 09:35:00,84.86,84.94,84.76,84.92,50200.0,60.3531,60.41,60.282,60.3958,50200.0
2012-11-12 09:40:00,84.94,84.99,84.88,84.91,38800.0,60.41,60.4456,60.3673,60.3887,38800.0
2012-11-12 09:45:00,84.94,84.97,84.89,84.91,33200.0,60.41,60.4314,60.3745,60.3887,33200.0
2012-11-12 09:50:00,84.91,84.94,84.86,84.9,59400.0,60.3887,60.41,60.3531,60.3816,59400.0
2012-11-12 09:55:00,84.9,84.94,84.7,84.76,77700.0,60.3816,60.41,60.2393,60.282,77700.0
2012-11-12 10:00:00,84.74,84.8,84.7,84.77,29400.0,60.2678,60.3104,60.2393,60.2891,29400.0
2012-11-12 10:05:00,84.78,84.82,84.75,84.78,42600.0,60.2962,60.3247,60.2749,60.2962,42600.0
2012-11-12 10:10:00,84.79,84.8,84.68,84.69,55300.0,60.3033,60.3104,60.2251,60.2322,55300.0
2012-11-12 10:15:00,84.69,84.78,84.69,84.77,43500.0,60.2322,60.2962,60.2322,60.2891,43500.0
2012-11-12 10:20:00,84.78,84.91,84.78,84.88,52300.0,60.2962,60.3887,60.2962,60.3673,52300.0
2012-11-12 10:25:00,84.89,84.91,84.88,84.9,34800.0,60.3745,60.3887,60.3673,60.3816,34800.0
2012-11-12 10:30:00,84.91,84.92,84.87,84.89,43400.0,60.3887,60.3958,60.3602,60.3745,43400.0
2012-11-12 10:35:00,84.89,84.92,84.88,84.91,31700.0,60.3745,60.3958,60.3673,60.3887,31700.0
2012-11-12 10:40:00,84.92,84.92,84.84,84.85,72500.0,60.3958,60.3958,60.3389,60.346,72500.0
2012-11-12 10:45:00,84.86,84.86,84.8,84.81,39700.0,60.3531,60.3531,60.3104,60.3176,39700.0
2012-11-12 10:50:00,84.82,84.84,84.7,84.74,70800.0,60.3247,60.3389,60.2393,60.2678,70800.0
2012-11-12 10:55:00,84.72,84.78,84.7,84.71,56100.0,60.2536,60.2962,60.2393,60.2464,56100.0
2012-11-12 11:00:00,84.72,84.76,84.64,84.65,61300.0,60.2536,60.282,60.1967,60.2038,61300.0
2012-11-12 11:05:00,84.65,84.72,84.6,84.72,62400.0,60.2038,60.2536,60.1682,60.2536,62400.0
2012-11-12 11:10:00,84.73,84.84,84.73,84.78,46700.0,60.2607,60.3389,60.2607,60.2962,46700.0
2012-11-12 11:15:00,84.79,84.81,84.77,84.8,26900.0,60.3033,60.3176,60.2891,60.3104,26900.0
2012-11-12 11:20:00,84.81,84.87,84.81,84.87,51500.0,60.3176,60.3602,60.3176,60.3602,51500.0
2012-11-12 11:25:00,84.86,84.91,84.85,84.87,60100.0,60.3531,60.3887,60.346,60.3602,60100.0
2012-11-12 11:30:00,84.87,84.91,84.82,84.91,63700.0,60.3602,60.3887,60.3247,60.3887,63700.0
2012-11-12 11:35:00,84.91,84.95,84.9,84.91,55500.0,60.3887,60.4171,60.3816,60.3887,55500.0
2012-11-12 11:40:00,84.91,84.94,84.87,84.92,40900.0,60.3887,60.41,60.3602,60.3958,40900.0
2012-11-12 11:45:00,84.93,84.95,84.92,84.95,44300.0,60.4029,60.4171,60.3958,60.4171,44300.0
2012-11-12 11:50:00,84.95,84.95,84.92,84.95,30100.0,60.4171,60.4171,60.3958,60.4171,30100.0
2012-11-12 11:55:00,84.95,85.03,84.95,85.01,73300.0,60.4171,60.474,60.4171,60.4598,73300.0
2012-11-12 12:00:00,85.02,85.05,84.96,85.0,36800.0,60.4669,60.4883,60.4242,60.4527,36800.0
2012-11-12 12:05:00,85.01,85.04,84.99,85.01,45700.0,60.4598,60.4811,60.4456,60.4598,45700.0
2012-11-12 12:10:00,85.03,85.04,85.0,85.01,17400.0,60.474,60.4811,60.4527,60.4598,17400.0
2012-11-12 12:15:00,85.0,85.02,85.0,85.0,26700.0,60.4527,60.4669,60.4527,60.4527,26700.0
2012-11-12 12:20:00,85.01,85.04,85.0,85.03,37200.0,60.4598,60.4811,60.4527,60.474,37200.0
2012-11-12 12:25:00,85.02,85.03,85.0,85.01,13600.0,60.4669,60.474,60.4527,60.4598,13600.0
2012-11-12 12:30:00,85.01,85.04,85.0,85.01,31700.0,60.4598,60.4811,60.4527,60.4598,31700.0
2012-11-12 12:35:00,85.01,85.04,84.98,85.0,45500.0,60.4598,60.4811,60.4385,60.4527,45500.0
2012-11-12 12:40:00,85.01,85.04,85.0,85.02,42600.0,60.4598,60.4811,60.4527,60.4669,42600.0
2012-11-12 12:45:00,85.02,85.02,84.98,85.0,40800.0,60.4669,60.4669,60.4385,60.4527,40800.0
2012-11-12 12:50:00,85.0,85.02,85.0,85.01,10700.0,60.4527,60.4669,60.4527,60.4598,10700.0
2012-11-12 12:55:00,85.02,85.12,85.01,85.11,45400.0,60.4669,60.538,60.4598,60.5309,45400.0
2012-11-12 13:00:00,85.11,85.21,85.1,85.2,37100.0,60.5309,60.602,60.5238,60.5949,37100.0
2012-11-12 13:05:00,85.21,85.22,85.14,85.14,40300.0,60.602,60.6092,60.5523,60.5523,40300.0
2012-11-12 13:10:00,85.15,85.24,85.13,85.24,46900.0,60.5594,60.6234,60.5451,60.6234,46900.0
2012-11-12 13:15:00,85.24,85.3,85.23,85.27,33100.0,60.6234,60.6661,60.6163,60.6447,33100.0
2012-11-12 13:20:00,85.27,85.27,85.23,85.23,33100.0,60.6447,60.6447,60.6163,60.6163,33100.0
2012-11-12 13:25:00,85.23,85.27,85.21,85.23,21400.0,60.6163,60.6447,60.602,60.6163,21400.0
2012-11-12 13:30:00,85.23,85.24,85.15,85.16,35900.0,60.6163,60.6234,60.5594,60.5665,35900.0
2012-11-12 13:35:00,85.15,85.18,85.13,85.18,26400.0,60.5594,60.5807,60.5451,60.5807,26400.0
2012-11-12 13:40:00,85.17,85.22,85.16,85.21,50600.0,60.5736,60.6092,60.5665,60.602,50600.0
2012-11-12 13:45:00,85.19,85.22,85.15,85.16,25500.0,60.5878,60.6092,60.5594,60.5665,25500.0
2012-11-12 13:50:00,85.16,85.16,85.1,85.12,27200.0,60.5665,60.5665,60.5238,60.538,27200.0
2012-11-12 13:55:00,85.12,85.16,85.1,85.11,23800.0,60.538,60.5665,60.5238,60.5309,23800.0
2012-11-12 14:00:00,85.1,85.11,85.01,85.01,25500.0,60.5238,60.5309,60.4598,60.4598,25500.0
2012-11-12 14:05:00,85.01,85.05,84.98,84.99,89700.0,60.4598,60.4883,60.4385,60.4456,89700.0
2012-11-12 14:10:00,84.99,85.01,84.96,85.01,43000.0,60.4456,60.4598,60.4242,60.4598,43000.0
2012-11-12 14:15:00,85.02,85.11,85.01,85.08,32500.0,60.4669,60.5309,60.4598,60.5096,32500.0
2012-11-12 14:20:00,85.08,85.16,85.08,85.15,38600.0,60.5096,60.5665,60.5096,60.5594,38600.0
2012-11-12 14:25:00,85.15,85.15,85.06,85.07,24700.0,60.5594,60.5594,60.4954,60.5025,24700.0
2012-11-12 14:30:00,85.07,85.08,84.99,85.01,115700.0,60.5025,60.5096,60.4456,60.4598,115700.0
2012-11-12 14:35:00,85.0,85.01,84.97,85.01,69800.0,60.4527,60.4598,60.4314,60.4598,69800.0
2012-11-12 14:40:00,85.0,85.03,84.99,85.02,51900.0,60.4527,60.474,60.4456,60.4669,51900.0
2012-11-12 14:45:00,85.01,85.08,85.01,85.08,32800.0,60.4598,60.5096,60.4598,60.5096,32800.0
2012-11-12 14:50:00,85.07,85.09,85.05,85.06,47500.0,60.5025,60.5167,60.4883,60.4954,47500.0
2012-11-12 14:55:00,85.07,85.1,85.05,85.07,31500.0,60.5025,60.5238,60.4883,60.5025,31500.0
2012-11-12 15:00:00,85.07,85.11,85.06,85.08,40600.0,60.5025,60.5309,60.4954,60.5096,40600.0
2012-11-12 15:05:00,85.07,85.1,85.04,85.06,57100.0,60.5025,60.5238,60.4811,60.4954,57100.0
2012-11-12 15:10:00,85.06,85.1,84.99,85.0,52800.0,60.4954,60.5238,60.4456,60.4527,52800.0
2012-11-12 15:15:00,85.0,85.04,84.96,85.0,56000.0,60.4527,60.4811,60.4242,60.4527,56000.0
2012-11-12 15:20:00,85.0,85.02,84.98,85.01,67400.0,60.4527,60.4669,60.4385,60.4598,67400.0
2012-11-12 15:25:00,85.01,85.01,84.98,84.98,91000.0,60.4598,60.4598,60.4385,60.4385,91000.0
2012-11-12 15:30:00,84.97,85.0,84.93,84.99,66100.0,60.4314,60.4527,60.4029,60.4456,66100.0
2012-11-12 15:35:00,85.0,85.01,84.95,84.98,55600.0,60.4527,60.4598,60.4171,60.4385,55600.0
2012-11-12 15:40:00,84.99,85.01,84.96,85.0,52500.0,60.4456,60.4598,60.4242,60.4527,52500.0
2012-11-12 15:45:00,85.0,85.01,84.94,84.95,90900.0,60.4527,60.4598,60.41,60.4171,90900.0
2012-11-12 15:50:00,84.95,84.98,84.95,84.97,79500.0,60.4171,60.4385,60.4171,60.4314,79500.0
2012-11-12 15:55:00,84.98,84.98,84.88,84.88,147400.0,60.4385,60.4385,60.3673,60.3673,147400.0
2012-11-13 09:30:00,84.76,84.84,84.6,84.6,198100.0,60.282,60.3389,60.1682,60.1682,198100.0
2012-11-13 09:35:00,84.61,84.68,84.52,84.57,75400.0,60.1753,60.2251,60.1113,60.1469,75400.0
2012-11-13 09:40:00,84.55,84.73,84.55,84.69,121000.0,60.1326,60.2607,60.1326,60.2322,121000.0
2012-11-13 09:45:00,84.7,84.87,84.68,84.86,68000.0,60.2393,60.3602,60.2251,60.3531,68000.0
2012-11-13 09:50:00,84.86,84.86,84.74,84.82,61900.0,60.3531,60.3531,60.2678,60.3247,61900.0
2012-11-13 09:55:00,84.81,84.97,84.78,84.91,77400.0,60.3176,60.4314,60.2962,60.3887,77400.0
2012-11-13 10:00:00,84.91,84.95,84.83,84.83,47200.0,60.3887,60.4171,60.3318,60.3318,47200.0
2012-11-13 10:05:00,84.83,84.84,84.7,84.84,56900.0,60.3318,60.3389,60.2393,60.3389,56900.0
2012-11-13 10:10:00,84.84,85.0,84.84,84.9,71200.0,60.3389,60.4527,60.3389,60.3816,71200.0
2012-11-13 10:15:00,84.9,84.95,84.77,84.78,49100.0,60.3816,60.4171,60.2891,60.2962,49100.0
2012-11-13 10:20:00,84.77,84.91,84.77,84.8,47400.0,60.2891,60.3887,60.2891,60.3104,47400.0
2012-11-13 10:25:00,84.81,84.88,84.75,84.85,34300.0,60.3176,60.3673,60.2749,60.346,34300.0
2012-11-13 10:30:00,84.86,84.88,84.75,84.83,47700.0,60.3531,60.3673,60.2749,60.3318,47700.0
2012-11-13 10:35:00,84.83,84.96,84.81,84.95,62000.0,60.3318,60.4242,60.3176,60.4171,62000.0
2012-11-13 10:40:00,84.94,84.98,84.79,84.8,73900.0,60.41,60.4385,60.3033,60.3104,73900.0
2012-11-13 10:45:00,84.8,84.83,84.73,84.82,65200.0,60.3104,60.3318,60.2607,60.3247,65200.0
2012-11-13 10:50:00,84.83,84.98,84.78,84.97,48700.0,60.3318,60.4385,60.2962,60.4314,48700.0
2012-11-13 10:55:00,84.97,85.2,84.97,85.17,68400.0,60.4314,60.5949,60.4314,60.5736,68400.0
2012-11-13 11:00:00,85.19,85.22,85.14,85.21,40100.0,60.5878,60.6092,60.5523,60.602,40100.0
2012-11-13 11:05:00,85.21,85.27,85.19,85.25,52800.0,60.602,60.6447,60.5878,60.6305,52800.0
2012-11-13 11:10:00,85.25,85.28,85.15,85.15,54800.0,60.6305,60.6518,60.5594,60.5594,54800.0
2012-11-13 11:15:00,85.15,85.16,85.06,85.08,57300.0,60.5594,60.5665,60.4954,60.5096,57300.0
2012-11-13 11:20:00,85.08,85.13,85.03,85.03,31700.0,60.5096,60.5451,60.474,60.474,31700.0
2012-11-13 11:25:00,85.04,85.08,85.01,85.02,36600.0,60.4811,60.5096,60.4598,60.4669,36600.0
2012-11-13 11:30:00,85.02,85.1,85.02,85.03,52400.0,60.4669,60.5238,60.4669,60.474,52400.0
2012-11-13 11:35:00,85.03,85.03,84.94,84.99,33300.0,60.474,60.474,60.41,60.4456,33300.0
2012-11-13 11:40:00,85.0,85.0,84.9,84.97,44600.0,60.4527,60.4527,60.3816,60.4314,44600.0
2012-11-13 11:45:00,84.98,85.03,84.96,84.97,20600.0,60.4385,60.474,60.4242,60.4314,20600.0
2012-11-13 11:50:00,84.96,84.97,84.88,84.97,71200.0,60.4242,60.4314,60.3673,60.4314,71200.0
2012-11-13 11:55:00,84.96,85.06,84.96,85.06,42900.0,60.4242,60.4954,60.4242,60.4954,42900.0
2012-11-13 12:00:00,85.06,85.14,85.05,85.14,36700.0,60.4954,60.5523,60.4883,60.5523,36700.0
2012-11-13 12:05:00,85.13,85.13,84.96,84.97,24500.0,60.5451,60.5451,60.4242,60.4314,24500.0
2012-11-13 12:10:00,84.95,85.02,84.95,85.0,23500.0,60.4171,60.4669,60.4171,60.4527,23500.0
2012-11-13 12:15:00,85.0,85.02,84.97,85.0,22800.0,60.4527,60.4669,60.4314,60.4527,22800.0
2012-11-13 12:20:00,85.02,85.02,84.89,84.89,36300.0,60.4669,60.4669,60.3745,60.3745,36300.0
2012-11-13 12:25:00,84.89,84.91,84.85,84.89,23200.0,60.3745,60.3887,60.346,60.3745,23200.0
2012-11-13 12:30:00,84.9,84.9,84.79,84.82,48400.0,60.3816,60.3816,60.3033,60.3247,48400.0
2012-11-13 12:35:00,84.82,84.84,84.75,84.78,63800.0,60.3247,60.3389,60.2749,60.2962,63800.0
2012-11-13 12:40:00,84.79,84.81,84.72,84.75,31000.0,60.3033,60.3176,60.2536,60.2749,31000.0
2012-11-13 12:45:00,84.75,84.86,84.74,84.86,44100.0,60.2749,60.3531,60.2678,60.3531,44100.0
2012-11-13 12:50:00,84.85,84.86,84.81,84.85,20100.0,60.346,60.3531,60.3176,60.346,20100.0
2012-11-13 12:55:00,84.85,84.88,84.81,84.86,24000.0,60.346,60.3673,60.3176,60.3531,24000.0
2012-11-13 13:00:00,84.85,84.86,84.78,84.79,24600.0,60.346,60.3531,60.2962,60.3033,24600.0
2012-11-13 13:05:00,84.79,84.9,84.79,84.88,41200.0,60.3033,60.3816,60.3033,60.3673,41200.0
2012-11-13 13:10:00,84.87,85.0,84.86,85.0,27000.0,60.3602,60.4527,60.3531,60.4527,27000.0
2012-11-13 13:15:00,85.0,85.06,85.0,85.02,38800.0,60.4527,60.4954,60.4527,60.4669,38800.0
2012-11-13 13:20:00,85.01,85.01,84.95,84.97,22000.0,60.4598,60.4598,60.4171,60.4314,22000.0
2012-11-13 13:25:00,84.98,85.0,84.96,84.99,15000.0,60.4385,60.4527,60.4242,60.4456,15000.0
2012-11-13 13:30:00,84.99,85.01,84.94,84.99,19100.0,60.4456,60.4598,60.41,60.4456,19100.0
2012-11-13 13:35:00,84.99,84.99,84.87,84.88,45200.0,60.4456,60.4456,60.3602,60.3673,45200.0
2012-11-13 13:40:00,84.88,85.0,84.88,84.99,33000.0,60.3673,60.4527,60.3673,60.4456,33000.0
2012-11-13 13:45:00,84.99,85.01,84.95,84.99,29400.0,60.4456,60.4598,60.4171,60.4456,29400.0
2012-11-13 13:50:00,85.0,85.08,84.97,85.04,28800.0,60.4527,60.5096,60.4314,60.4811,28800.0
2012-11-13 13:55:00,85.04,85.1,85.02,85.1,38500.0,60.4811,60.5238,60.4669,60.5238,38500.0
2012-11-13 14:00:00,85.1,85.15,85.09,85.13,45600.0,60.5238,60.5594,60.5167,60.5451,45600.0
2012-11-13 14:05:00,85.13,85.13,85.04,85.12,46000.0,60.5451,60.5451,60.4811,60.538,46000.0
2012-11-13 14:10:00,85.12,85.14,85.05,85.07,16100.0,60.538,60.5523,60.4883,60.5025,16100.0
2012-11-13 14:15:00,85.06,85.12,85.06,85.11,33600.0,60.4954,60.538,60.4954,60.5309,33600.0
2012-11-13 14:20:00,85.1,85.1,85.0,85.0,34100.0,60.5238,60.5238,60.4527,60.4527,34100.0
2012-11-13 14:25:00,85.01,85.04,85.0,85.03,22200.0,60.4598,60.4811,60.4527,60.474,22200.0
2012-11-13 14:30:00,85.02,85.03,84.97,85.03,45900.0,60.4669,60.474,60.4314,60.474,45900.0
2012-11-13 14:35:00,85.03,85.04,84.95,84.95,38300.0,60.474,60.4811,60.4171,60.4171,38300.0
2012-11-13 14:40:00,84.95,84.98,84.92,84.94,32100.0,60.4171,60.4385,60.3958,60.41,32100.0
2012-11-13 14:45:00,84.93,84.95,84.9,84.93,59900.0,60.4029,60.4171,60.3816,60.4029,59900.0
2012-11-13 14:50:00,84.92,84.97,84.88,84.95,76000.0,60.3958,60.4314,60.3673,60.4171,76000.0
2012-11-13 14:55:00,84.95,85.01,84.94,84.94,34800.0,60.4171,60.4598,60.41,60.41,34800.0
2012-11-13 15:00:00,84.95,85.0,84.94,84.94,37400.0,60.4171,60.4527,60.41,60.41,37400.0
2012-11-13 15:05:00,84.95,84.99,84.88,84.9,67200.0,60.4171,60.4456,60.3673,60.3816,67200.0
2012-11-13 15:10:00,84.9,84.92,84.86,84.92,62100.0,60.3816,60.3958,60.3531,60.3958,62100.0
2012-11-13 15:15:00,84.91,84.92,84.83,84.86,81400.0,60.3887,60.3958,60.3318,60.3531,81400.0
2012-11-13 15:20:00,84.86,84.88,84.72,84.8,159800.0,60.3531,60.3673,60.2536,60.3104,159800.0
2012-11-13 15:25:00,84.81,84.84,84.78,84.81,60000.0,60.3176,60.3389,60.2962,60.3176,60000.0
2012-11-13 15:30:00,84.81,84.87,84.78,84.86,82700.0,60.3176,60.3602,60.2962,60.3531,82700.0
2012-11-13 15:35:00,84.85,84.86,84.77,84.77,71000.0,60.346,60.3531,60.2891,60.2891,71000.0
2012-11-13 15:40:00,84.77,84.78,84.66,84.68,105700.0,60.2891,60.2962,60.2109,60.2251,105700.0
2012-11-13 15:45:00,84.67,84.78,84.64,84.74,138900.0,60.218,60.2962,60.1967,60.2678,138900.0
2012-11-13 15:50:00,84.73,84.73,84.61,84.64,184700.0,60.2607,60.2607,60.1753,60.1967,184700.0
2012-11-13 15:55:00,84.63,84.69,84.59,84.66,254600.0,60.1895,60.2322,60.1611,60.2109,254600.0
2012-11-14 09:30:00,84.85,85.11,84.85,85.01,233600.0,60.346,60.5309,60.346,60.4598,233600.0
2012-11-14 09:35:00,85.02,85.05,84.97,84.98,145800.0,60.4669,60.4883,60.4314,60.4385,145800.0
2012-11-14 09:40:00,84.97,85.04,84.9,85.04,97600.0,60.4314,60.4811,60.3816,60.4811,97600.0
2012-11-14 09:45:00,85.05,85.15,84.97,85.11,141000.0,60.4883,60.5594,60.4314,60.5309,141000.0
2012-11-14 09:50:00,85.11,85.19,85.1,85.13,103600.0,60.5309,60.5878,60.5238,60.5451,103600.0
2012-11-14 09:55:00,85.15,85.22,85.09,85.2,111600.0,60.5594,60.6092,60.5167,60.5949,111600.0
2012-11-14 10:00:00,85.2,85.39,85.2,85.34,149000.0,60.5949,60.7301,60.5949,60.6945,149000.0
2012-11-14 10:05:00,85.33,85.44,85.31,85.31,197200.0,60.6874,60.7656,60.6732,60.6732,197200.0
2012-11-14 10:10:00,85.31,85.37,84.18,85.16,139500.0,60.6732,60.7158,59.8695,60.5665,139500.0
2012-11-14 10:15:00,85.16,85.38,85.1,85.38,151200.0,60.5665,60.7229,60.5238,60.7229,151200.0
2012-11-14 10:20:00,85.39,85.41,85.25,85.4,138500.0,60.7301,60.7443,60.6305,60.7372,138500.0
2012-11-14 10:25:00,85.4,85.41,85.23,85.23,110600.0,60.7372,60.7443,60.6163,60.6163,110600.0
2012-11-14 10:30:00,85.23,85.34,85.17,85.3,84800.0,60.6163,60.6945,60.5736,60.6661,84800.0
2012-11-14 10:35:00,85.29,85.31,85.2,85.25,77800.0,60.6589,60.6732,60.5949,60.6305,77800.0
2012-11-14 10:40:00,85.24,85.26,85.17,85.26,123700.0,60.6234,60.6376,60.5736,60.6376,123700.0
2012-11-14 10:45:00,85.25,85.3,85.23,85.29,86500.0,60.6305,60.6661,60.6163,60.6589,86500.0
2012-11-14 10:50:00,85.29,85.31,85.21,85.25,114200.0,60.6589,60.6732,60.602,60.6305,114200.0
2012-11-14 10:55:00,85.25,85.25,85.2,85.23,70200.0,60.6305,60.6305,60.5949,60.6163,70200.0
2012-11-14 11:00:00,85.23,85.24,85.06,85.09,116100.0,60.6163,60.6234,60.4954,60.5167,116100.0
2012-11-14 11:05:00,85.09,85.33,85.06,85.31,165700.0,60.5167,60.6874,60.4954,60.6732,165700.0
2012-11-14 11:10:00,85.3,85.33,85.24,85.33,91700.0,60.6661,60.6874,60.6234,60.6874,91700.0
2012-11-14 11:15:00,85.33,85.37,85.32,85.32,62700.0,60.6874,60.7158,60.6803,60.6803,62700.0
2012-11-14 11:20:00,85.32,85.34,85.25,85.32,54700.0,60.6803,60.6945,60.6305,60.6803,54700.0
2012-11-14 11:25:00,85.33,85.36,85.3,85.32,74900.0,60.6874,60.7087,60.6661,60.6803,74900.0
2012-11-14 11:30:00,85.31,85.36,85.27,85.27,79800.0,60.6732,60.7087,60.6447,60.6447,79800.0
2012-11-14 11:35:00,85.27,85.32,85.22,85.26,63800.0,60.6447,60.6803,60.6092,60.6376,63800.0
2012-11-14 11:40:00,85.27,85.36,85.27,85.34,102800.0,60.6447,60.7087,60.6447,60.6945,102800.0
2012-11-14 11:45:00,85.34,85.42,85.34,85.41,66200.0,60.6945,60.7514,60.6945,60.7443,66200.0
2012-11-14 11:50:00,85.41,85.43,85.39,85.41,63400.0,60.7443,60.7585,60.7301,60.7443,63400.0
2012-11-14 11:55:00,85.4,85.61,85.4,85.58,113500.0,60.7372,60.8865,60.7372,60.8652,113500.0
2012-11-14 12:00:00,85.57,85.6,85.45,85.55,72400.0,60.8581,60.8794,60.7727,60.8439,72400.0
2012-11-14 12:05:00,85.56,85.56,85.45,85.47,59500.0,60.851,60.851,60.7727,60.787,59500.0
2012-11-14 12:10:00,85.46,85.48,85.22,85.26,62100.0,60.7798,60.7941,60.6092,60.6376,62100.0
2012-11-14 12:15:00,85.25,85.28,85.23,85.23,40000.0,60.6305,60.6518,60.6163,60.6163,40000.0
2012-11-14 12:20:00,85.24,85.28,85.21,85.27,75900.0,60.6234,60.6518,60.602,60.6447,75900.0
2012-11-14 12:25:00,85.27,85.28,85.21,85.24,67600.0,60.6447,60.6518,60.602,60.6234,67600.0
2012-11-14 12:30:00,85.23,85.32,85.2,85.21,48700.0,60.6163,60.6803,60.5949,60.602,48700.0
2012-11-14 12:35:00,85.2,85.22,85.16,85.16,50500.0,60.5949,60.6092,60.5665,60.5665,50500.0
2012-11-14 12:40:00,85.17,85.19,85.12,85.18,49500.0,60.5736,60.5878,60.538,60.5807,49500.0
2012-11-14 12:45:00,85.18,85.22,85.16,85.22,65200.0,60.5807,60.6092,60.5665,60.6092,65200.0
2012-11-14 12:50:00,85.21,85.33,85.16,85.31,74400.0,60.602,60.6874,60.5665,60.6732,74400.0
2012-11-14 12:55:00,85.3,85.35,85.27,85.3,81300.0,60.6661,60.7016,60.6447,60.6661,81300.0
2012-11-14 13:00:00,85.3,85.31,85.25,85.25,35500.0,60.6661,60.6732,60.6305,60.6305,35500.0
2012-11-14 13:05:00,85.24,85.26,85.16,85.21,46200.0,60.6234,60.6376,60.5665,60.602,46200.0
2012-11-14 13:10:00,85.21,85.23,85.09,85.14,68400.0,60.602,60.6163,60.5167,60.5523,68400.0
2012-11-14 13:15:00,85.14,85.27,85.14,85.26,61100.0,60.5523,60.6447,60.5523,60.6376,61100.0
2012-11-14 13:20:00,85.27,85.28,85.23,85.26,60200.0,60.6447,60.6518,60.6163,60.6376,60200.0
2012-11-14 13:25:00,85.27,85.35,85.24,85.28,51600.0,60.6447,60.7016,60.6234,60.6518,51600.0
2012-11-14 13:30:00,85.28,85.28,85.14,85.16,59900.0,60.6518,60.6518,60.5523,60.5665,59900.0
2012-11-14 13:35:00,85.16,85.34,85.16,85.22,48300.0,60.5665,60.6945,60.5665,60.6092,48300.0
2012-11-14 13:40:00,85.22,85.28,85.14,85.15,93600.0,60.6092,60.6518,60.5523,60.5594,93600.0
2012-11-14 13:45:00,85.16,85.24,85.13,85.21,54500.0,60.5665,60.6234,60.5451,60.602,54500.0
2012-11-14 13:50:00,85.2,85.3,85.19,85.3,63900.0,60.5949,60.6661,60.5878,60.6661,63900.0
2012-11-14 13:55:00,85.3,85.36,85.3,85.35,41800.0,60.6661,60.7087,60.6661,60.7016,41800.0
2012-11-14 14:00:00,85.35,85.44,85.32,85.36,89500.0,60.7016,60.7656,60.6803,60.7087,89500.0
2012-11-14 14:05:00,85.35,85.41,85.24,85.25,61800.0,60.7016,60.7443,60.6234,60.6305,61800.0
2012-11-14 14:10:00,85.25,85.27,85.02,85.09,98300.0,60.6305,60.6447,60.4669,60.5167,98300.0
2012-11-14 14:15:00,85.08,85.1,84.95,85.01,77800.0,60.5096,60.5238,60.4171,60.4598,77800.0
2012-11-14 14:20:00,85.01,85.06,84.93,85.06,64700.0,60.4598,60.4954,60.4029,60.4954,64700.0
2012-11-14 14:25:00,85.05,85.13,85.03,85.09,55000.0,60.4883,60.5451,60.474,60.5167,55000.0
2012-11-14 14:30:00,85.09,85.12,85.06,85.09,56800.0,60.5167,60.538,60.4954,60.5167,56800.0
2012-11-14 14:35:00,85.08,85.15,85.02,85.15,94000.0,60.5096,60.5594,60.4669,60.5594,94000.0
2012-11-14 14:40:00,85.15,85.16,85.06,85.12,61100.0,60.5594,60.5665,60.4954,60.538,61100.0
2012-11-14 14:45:00,85.12,85.17,85.1,85.1,55500.0,60.538,60.5736,60.5238,60.5238,55500.0
2012-11-14 14:50:00,85.1,85.2,85.09,85.15,110100.0,60.5238,60.5949,60.5167,60.5594,110100.0
2012-11-14 14:55:00,85.14,85.18,85.09,85.14,172800.0,60.5523,60.5807,60.5167,60.5523,172800.0
2012-11-14 15:00:00,85.14,85.15,85.06,85.07,82100.0,60.5523,60.5594,60.4954,60.5025,82100.0
2012-11-14 15:05:00,85.07,85.12,84.89,84.93,127500.0,60.5025,60.538,60.3745,60.4029,127500.0
2012-11-14 15:10:00,84.93,84.97,84.88,84.89,101500.0,60.4029,60.4314,60.3673,60.3745,101500.0
2012-11-14 15:15:00,84.88,84.92,84.81,84.85,118400.0,60.3673,60.3958,60.3176,60.346,118400.0
2012-11-14 15:20:00,84.86,84.91,84.78,84.85,106900.0,60.3531,60.3887,60.2962,60.346,106900.0
2012-11-14 15:25:00,84.86,84.87,84.77,84.78,112400.0,60.3531,60.3602,60.2891,60.2962,112400.0
2012-11-14 15:30:00,84.78,84.8,84.73,84.78,119400.0,60.2962,60.3104,60.2607,60.2962,119400.0
2012-11-14 15:35:00,84.78,84.91,84.78,84.78,143500.0,60.2962,60.3887,60.2962,60.2962,143500.0
2012-11-14 15:40:00,84.78,84.8,84.63,84.68,168400.0,60.2962,60.3104,60.1895,60.2251,168400.0
2012-11-14 15:45:00,84.69,84.72,84.59,84.63,194000.0,60.2322,60.2536,60.1611,60.1895,194000.0
2012-11-14 15:50:00,84.63,84.64,84.44,84.46,184800.0,60.1895,60.1967,60.0544,60.0686,184800.0
2012-11-14 15:55:00,84.46,84.65,84.45,84.64,346800.0,60.0686,60.2038,60.0615,60.1967,346800.0
2012-11-15 09:30:00,84.39,84.49,84.21,84.23,330400.0,60.0189,60.09,59.8908,59.9051,330400.0
2012-11-15 09:35:00,84.21,84.5,84.11,84.45,187100.0,59.8908,60.0971,59.8197,60.0615,187100.0
2012-11-15 09:40:00,84.45,84.5,84.17,84.26,137400.0,60.0615,60.0971,59.8624,59.9264,137400.0
2012-11-15 09:45:00,84.26,84.35,84.18,84.27,82000.0,59.9264,59.9904,59.8695,59.9335,82000.0
2012-11-15 09:50:00,84.27,84.28,84.15,84.16,116600.0,59.9335,59.9406,59.8482,59.8553,116600.0
2012-11-15 09:55:00,84.15,84.15,84.01,84.1,112400.0,59.8482,59.8482,59.7486,59.8126,112400.0
2012-11-15 10:00:00,84.1,84.15,83.82,84.15,330600.0,59.8126,59.8482,59.6135,59.8482,330600.0
2012-11-15 10:05:00,84.15,84.39,84.11,84.38,124500.0,59.8482,60.0189,59.8197,60.0117,124500.0
2012-11-15 10:10:00,84.39,84.72,84.34,84.62,177000.0,60.0189,60.2536,59.9833,60.1824,177000.0
2012-11-15 10:15:00,84.64,84.74,84.6,84.64,126600.0,60.1967,60.2678,60.1682,60.1967,126600.0
2012-11-15 10:20:00,84.64,84.69,84.41,84.41,124500.0,60.1967,60.2322,60.0331,60.0331,124500.0
2012-11-15 10:25:00,84.41,84.41,84.21,84.25,92700.0,60.0331,60.0331,59.8908,59.9193,92700.0
2012-11-15 10:30:00,84.25,84.31,84.22,84.23,105100.0,59.9193,59.962,59.8979,59.9051,105100.0
2012-11-15 10:35:00,84.24,84.24,84.19,84.2,63400.0,59.9122,59.9122,59.8766,59.8837,63400.0
2012-11-15 10:40:00,84.22,84.23,84.14,84.17,69900.0,59.8979,59.9051,59.8411,59.8624,69900.0
2012-11-15 10:45:00,84.17,84.25,84.09,84.11,89500.0,59.8624,59.9193,59.8055,59.8197,89500.0
2012-11-15 10:50:00,84.1,84.21,84.1,84.14,44000.0,59.8126,59.8908,59.8126,59.8411,44000.0
2012-11-15 10:55:00,84.14,84.14,84.0,84.07,90800.0,59.8411,59.8411,59.7415,59.7913,90800.0
2012-11-15 11:00:00,84.07,84.19,84.05,84.15,53000.0,59.7913,59.8766,59.777,59.8482,53000.0
2012-11-15 11:05:00,84.16,84.18,84.04,84.07,84200.0,59.8553,59.8695,59.7699,59.7913,84200.0
2012-11-15 11:10:00,84.06,84.12,84.03,84.12,77300.0,59.7842,59.8268,59.7628,59.8268,77300.0
2012-11-15 11:15:00,84.12,84.15,83.91,83.92,103400.0,59.8268,59.8482,59.6775,59.6846,103400.0
2012-11-15 11:20:00,83.93,84.04,83.91,84.03,56500.0,59.6917,59.7699,59.6775,59.7628,56500.0
2012-11-15 11:25:00,84.03,84.04,83.99,84.0,63700.0,59.7628,59.7699,59.7344,59.7415,63700.0
2012-11-15 11:30:00,84.0,84.02,83.94,83.99,72300.0,59.7415,59.7557,59.6988,59.7344,72300.0
2012-11-15 11:35:00,83.99,84.02,83.95,84.01,60600.0,59.7344,59.7557,59.7059,59.7486,60600.0
2012-11-15 11:40:00,84.01,84.02,83.9,83.9,69100.0,59.7486,59.7557,59.6704,59.6704,69100.0
2012-11-15 11:45:00,83.91,83.91,83.7,83.76,161500.0,59.6775,59.6775,59.5281,59.5708,161500.0
2012-11-15 11:50:00,83.76,83.79,83.65,83.67,98700.0,59.5708,59.5921,59.4926,59.5068,98700.0
2012-11-15 11:55:00,83.67,83.69,83.63,83.63,94500.0,59.5068,59.521,59.4783,59.4783,94500.0
2012-11-15 12:00:00,83.63,83.78,83.61,83.77,92400.0,59.4783,59.585,59.4641,59.5779,92400.0
2012-11-15 12:05:00,83.76,83.78,83.7,83.76,61000.0,59.5708,59.585,59.5281,59.5708,61000.0
2012-11-15 12:10:00,83.77,83.81,83.76,83.77,62800.0,59.5779,59.6064,59.5708,59.5779,62800.0
2012-11-15 12:15:00,83.77,83.77,83.72,83.75,31600.0,59.5779,59.5779,59.5423,59.5637,31600.0
2012-11-15 12:20:00,83.74,83.75,83.68,83.72,52100.0,59.5566,59.5637,59.5139,59.5423,52100.0
2012-11-15 12:25:00,83.72,83.81,83.71,83.8,44900.0,59.5423,59.6064,59.5352,59.5992,44900.0
2012-11-15 12:30:00,83.81,83.84,83.75,83.77,51400.0,59.6064,59.6277,59.5637,59.5779,51400.0
2012-11-15 12:35:00,83.78,83.87,83.77,83.85,64200.0,59.585,59.649,59.5779,59.6348,64200.0
2012-11-15 12:40:00,83.83,83.86,83.76,83.77,98700.0,59.6206,59.6419,59.5708,59.5779,98700.0
2012-11-15 12:45:00,83.76,83.79,83.72,83.79,46300.0,59.5708,59.5921,59.5423,59.5921,46300.0
2012-11-15 12:50:00,83.78,83.78,83.71,83.73,44800.0,59.585,59.585,59.5352,59.5495,44800.0
2012-11-15 12:55:00,83.72,83.73,83.69,83.72,47800.0,59.5423,59.5495,59.521,59.5423,47800.0
2012-11-15 13:00:00,83.73,83.79,83.7,83.7,49400.0,59.5495,59.5921,59.5281,59.5281,49400.0
2012-11-15 13:05:00,83.69,83.72,83.65,83.72,70200.0,59.521,59.5423,59.4926,59.5423,70200.0
2012-11-15 13:10:00,83.71,83.74,83.67,83.71,79100.0,59.5352,59.5566,59.5068,59.5352,79100.0
2012-11-15 13:15:00,83.71,83.82,83.71,83.79,42200.0,59.5352,59.6135,59.5352,59.5921,42200.0
2012-11-15 13:20:00,83.79,84.0,83.78,83.98,49700.0,59.5921,59.7415,59.585,59.7273,49700.0
2012-11-15 13:25:00,83.99,84.02,83.91,83.95,46200.0,59.7344,59.7557,59.6775,59.7059,46200.0
2012-11-15 13:30:00,83.95,83.99,83.95,83.98,51600.0,59.7059,59.7344,59.7059,59.7273,51600.0
2012-11-15 13:35:00,83.98,84.13,83.98,84.13,77000.0,59.7273,59.8339,59.7273,59.8339,77000.0
2012-11-15 13:40:00,84.12,84.13,84.05,84.05,52600.0,59.8268,59.8339,59.777,59.777,52600.0
2012-11-15 13:45:00,84.04,84.07,84.02,84.02,26700.0,59.7699,59.7913,59.7557,59.7557,26700.0
2012-11-15 13:50:00,84.03,84.21,84.02,84.16,45200.0,59.7628,59.8908,59.7557,59.8553,45200.0
2012-11-15 13:55:00,84.16,84.2,84.11,84.13,71900.0,59.8553,59.8837,59.8197,59.8339,71900.0
2012-11-15 14:00:00,84.13,84.15,84.03,84.08,48100.0,59.8339,59.8482,59.7628,59.7984,48100.0
2012-11-15 14:05:00,84.08,84.09,83.97,83.98,58700.0,59.7984,59.8055,59.7201,59.7273,58700.0
2012-11-15 14:10:00,83.97,84.15,83.96,84.11,118300.0,59.7201,59.8482,59.713,59.8197,118300.0
2012-11-15 14:15:00,84.1,84.14,84.03,84.13,58800.0,59.8126,59.8411,59.7628,59.8339,58800.0
2012-11-15 14:20:00,84.13,84.15,84.07,84.14,36100.0,59.8339,59.8482,59.7913,59.8411,36100.0
2012-11-15 14:25:00,84.13,84.17,84.09,84.17,35600.0,59.8339,59.8624,59.8055,59.8624,35600.0
2012-11-15 14:30:00,84.17,84.19,84.01,84.04,34200.0,59.8624,59.8766,59.7486,59.7699,34200.0
2012-11-15 14:35:00,84.04,84.12,84.04,84.09,158700.0,59.7699,59.8268,59.7699,59.8055,158700.0
2012-11-15 14:40:00,84.09,84.22,84.09,84.11,38400.0,59.8055,59.8979,59.8055,59.8197,38400.0
2012-11-15 14:45:00,84.12,84.16,84.08,84.1,31300.0,59.8268,59.8553,59.7984,59.8126,31300.0
2012-11-15 14:50:00,84.1,84.15,84.08,84.14,110800.0,59.8126,59.8482,59.7984,59.8411,110800.0
2012-11-15 14:55:00,84.14,84.22,84.07,84.09,63700.0,59.8411,59.8979,59.7913,59.8055,63700.0
2012-11-15 15:00:00,84.07,84.07,83.86,83.87,129600.0,59.7913,59.7913,59.6419,59.649,129600.0
2012-11-15 15:05:00,83.86,83.87,83.78,83.84,58700.0,59.6419,59.649,59.585,59.6277,58700.0
2012-11-15 15:10:00,83.85,83.94,83.84,83.9,107700.0,59.6348,59.6988,59.6277,59.6704,107700.0
2012-11-15 15:15:00,83.9,83.99,83.86,83.98,100700.0,59.6704,59.7344,59.6419,59.7273,100700.0
2012-11-15 15:20:00,83.97,84.02,83.97,83.98,56500.0,59.7201,59.7557,59.7201,59.7273,56500.0
2012-11-15 15:25:00,83.99,84.06,83.93,83.93,96000.0,59.7344,59.7842,59.6917,59.6917,96000.0
2012-11-15 15:30:00,83.93,83.96,83.86,83.9,125600.0,59.6917,59.713,59.6419,59.6704,125600.0
2012-11-15 15:35:00,83.91,84.01,83.91,84.01,77700.0,59.6775,59.7486,59.6775,59.7486,77700.0
2012-11-15 15:40:00,84.02,84.16,84.01,84.16,129300.0,59.7557,59.8553,59.7486,59.8553,129300.0
2012-11-15 15:45:00,84.16,84.21,84.1,84.14,192000.0,59.8553,59.8908,59.8126,59.8411,192000.0
2012-11-15 15:50:00,84.14,84.15,84.03,84.03,167300.0,59.8411,59.8482,59.7628,59.7628,167300.0
2012-11-15 15:55:00,84.04,84.14,84.03,84.06,259400.0,59.7699,59.8411,59.7628,59.7842,259400.0
2012-11-16 09:30:00,84.18,84.39,84.0,84.22,859800.0,59.8695,60.0189,59.7415,59.8979,859800.0
2012-11-16 09:35:00,84.16,84.2,83.98,84.07,128800.0,59.8553,59.8837,59.7273,59.7913,128800.0
2012-11-16 09:40:00,84.12,84.14,84.01,84.14,75900.0,59.8268,59.8411,59.7486,59.8411,75900.0
2012-11-16 09:45:00,84.14,84.14,84.05,84.08,112500.0,59.8411,59.8411,59.777,59.7984,112500.0
2012-11-16 09:50:00,84.08,84.18,84.06,84.07,112200.0,59.7984,59.8695,59.7842,59.7913,112200.0
2012-11-16 09:55:00,84.07,84.07,83.86,83.86,105900.0,59.7913,59.7913,59.6419,59.6419,105900.0
2012-11-16 10:00:00,83.86,83.86,83.6,83.63,133100.0,59.6419,59.6419,59.457,59.4783,133100.0
2012-11-16 10:05:00,83.63,83.64,83.47,83.59,159100.0,59.4783,59.4854,59.3645,59.4499,159100.0
2012-11-16 10:10:00,83.6,83.63,83.5,83.63,69500.0,59.457,59.4783,59.3859,59.4783,69500.0
2012-11-16 10:15:00,83.63,83.85,83.58,83.82,84300.0,59.4783,59.6348,59.4428,59.6135,84300.0
2012-11-16 10:20:00,83.81,83.88,83.77,83.79,80700.0,59.6064,59.6561,59.5779,59.5921,80700.0
2012-11-16 10:25:00,83.8,83.85,83.76,83.79,45500.0,59.5992,59.6348,59.5708,59.5921,45500.0
2012-11-16 10:30:00,83.8,83.81,83.71,83.79,61600.0,59.5992,59.6064,59.5352,59.5921,61600.0
2012-11-16 10:35:00,83.79,83.95,83.79,83.89,61400.0,59.5921,59.7059,59.5921,59.6632,61400.0
2012-11-16 10:40:00,83.9,83.96,83.84,83.86,48600.0,59.6704,59.713,59.6277,59.6419,48600.0
2012-11-16 10:45:00,83.86,83.88,83.77,83.84,46400.0,59.6419,59.6561,59.5779,59.6277,46400.0
2012-11-16 10:50:00,83.84,83.89,83.79,83.89,64400.0,59.6277,59.6632,59.5921,59.6632,64400.0
2012-11-16 10:55:00,83.88,83.9,83.78,83.79,65200.0,59.6561,59.6704,59.585,59.5921,65200.0
2012-11-16 11:00:00,83.81,83.81,83.72,83.74,80100.0,59.6064,59.6064,59.5423,59.5566,80100.0
2012-11-16 11:05:00,83.74,83.75,83.62,83.62,66500.0,59.5566,59.5637,59.4712,59.4712,66500.0
2012-11-16 11:10:00,83.64,83.66,83.49,83.5,80600.0,59.4854,59.4997,59.3788,59.3859,80600.0
2012-11-16 11:15:00,83.51,83.55,83.47,83.52,54400.0,59.393,59.4214,59.3645,59.4001,54400.0
2012-11-16 11:20:00,83.52,83.55,83.47,83.5,48400.0,59.4001,59.4214,59.3645,59.3859,48400.0
2012-11-16 11:25:00,83.5,83.51,83.31,83.35,67100.0,59.3859,59.393,59.2507,59.2792,67100.0
2012-11-16 11:30:00,83.35,83.46,83.33,83.41,60300.0,59.2792,59.3574,59.265,59.3219,60300.0
2012-11-16 11:35:00,83.41,83.47,83.37,83.45,41000.0,59.3219,59.3645,59.2934,59.3503,41000.0
2012-11-16 11:40:00,83.46,83.82,83.39,83.72,137600.0,59.3574,59.6135,59.3076,59.5423,137600.0
2012-11-16 11:45:00,83.73,83.84,83.58,83.79,98500.0,59.5495,59.6277,59.4428,59.5921,98500.0
2012-11-16 11:50:00,83.78,83.86,83.71,83.75,120800.0,59.585,59.6419,59.5352,59.5637,120800.0
2012-11-16 11:55:00,83.75,83.94,83.75,83.91,79400.0,59.5637,59.6988,59.5637,59.6775,79400.0
2012-11-16 12:00:00,83.91,83.98,83.89,83.91,78500.0,59.6775,59.7273,59.6632,59.6775,78500.0
2012-11-16 12:05:00,83.91,83.94,83.85,83.89,69900.0,59.6775,59.6988,59.6348,59.6632,69900.0
2012-11-16 12:10:00,83.88,83.91,83.83,83.86,48100.0,59.6561,59.6775,59.6206,59.6419,48100.0
2012-11-16 12:15:00,83.87,83.92,83.83,83.92,43100.0,59.649,59.6846,59.6206,59.6846,43100.0
2012-11-16 12:20:00,83.9,83.94,83.86,83.92,94400.0,59.6704,59.6988,59.6419,59.6846,94400.0
2012-11-16 12:25:00,83.92,84.0,83.9,83.93,75500.0,59.6846,59.7415,59.6704,59.6917,75500.0
2012-11-16 12:30:00,83.93,83.97,83.92,83.94,77700.0,59.6917,59.7201,59.6846,59.6988,77700.0
2012-11-16 12:35:00,83.94,84.02,83.91,83.97,65900.0,59.6988,59.7557,59.6775,59.7201,65900.0
2012-11-16 12:40:00,83.97,84.0,83.85,83.89,47500.0,59.7201,59.7415,59.6348,59.6632,47500.0
2012-11-16 12:45:00,83.9,83.95,83.87,83.89,33500.0,59.6704,59.7059,59.649,59.6632,33500.0
2012-11-16 12:50:00,83.89,83.92,83.75,83.81,84100.0,59.6632,59.6846,59.5637,59.6064,84100.0
2012-11-16 12:55:00,83.82,83.89,83.81,83.85,90000.0,59.6135,59.6632,59.6064,59.6348,90000.0
2012-11-16 13:00:00,83.86,83.87,83.75,83.81,32800.0,59.6419,59.649,59.5637,59.6064,32800.0
2012-11-16 13:05:00,83.8,83.95,83.8,83.93,26100.0,59.5992,59.7059,59.5992,59.6917,26100.0
2012-11-16 13:10:00,83.9,83.95,83.87,83.9,55600.0,59.6704,59.7059,59.649,59.6704,55600.0
2012-11-16 13:15:00,83.91,83.92,83.84,83.84,55700.0,59.6775,59.6846,59.6277,59.6277,55700.0
2012-11-16 13:20:00,83.85,83.96,83.83,83.92,37600.0,59.6348,59.713,59.6206,59.6846,37600.0
2012-11-16 13:25:00,83.94,84.0,83.94,83.97,21600.0,59.6988,59.7415,59.6988,59.7201,21600.0
2012-11-16 13:30:00,83.97,83.99,83.9,83.9,38000.0,59.7201,59.7344,59.6704,59.6704,38000.0
2012-11-16 13:35:00,83.9,83.95,83.88,83.92,29600.0,59.6704,59.7059,59.6561,59.6846,29600.0
2012-11-16 13:40:00,83.91,83.97,83.89,83.94,30400.0,59.6775,59.7201,59.6632,59.6988,30400.0
2012-11-16 13:45:00,83.95,83.96,83.89,83.92,36000.0,59.7059,59.713,59.6632,59.6846,36000.0
2012-11-16 13:50:00,83.91,84.0,83.83,83.95,52800.0,59.6775,59.7415,59.6206,59.7059,52800.0
2012-11-16 13:55:00,83.96,84.06,83.93,84.02,48500.0,59.713,59.7842,59.6917,59.7557,48500.0
2012-11-16 14:00:00,84.01,84.04,84.0,84.01,28400.0,59.7486,59.7699,59.7415,59.7486,28400.0
2012-11-16 14:05:00,84.02,84.04,84.01,84.03,31500.0,59.7557,59.7699,59.7486,59.7628,31500.0
2012-11-16 14:10:00,84.02,84.03,83.94,83.98,43400.0,59.7557,59.7628,59.6988,59.7273,43400.0
2012-11-16 14:15:00,83.98,84.0,83.94,83.98,30300.0,59.7273,59.7415,59.6988,59.7273,30300.0
2012-11-16 14:20:00,83.99,84.0,83.86,83.88,34000.0,59.7344,59.7415,59.6419,59.6561,34000.0
2012-11-16 14:25:00,83.86,83.91,83.81,83.84,38500.0,59.6419,59.6775,59.6064,59.6277,38500.0
2012-11-16 14:30:00,83.84,83.89,83.7,83.76,50000.0,59.6277,59.6632,59.5281,59.5708,50000.0
2012-11-16 14:35:00,83.76,83.82,83.73,83.82,72300.0,59.5708,59.6135,59.5495,59.6135,72300.0
2012-11-16 14:40:00,83.82,83.9,83.81,83.86,47200.0,59.6135,59.6704,59.6064,59.6419,47200.0
2012-11-16 14:45:00,83.86,83.98,83.86,83.94,40500.0,59.6419,59.7273,59.6419,59.6988,40500.0
2012-11-16 14:50:00,83.94,84.02,83.92,83.97,42000.0,59.6988,59.7557,59.6846,59.7201,42000.0
2012-11-16 14:55:00,83.98,84.05,83.94,84.02,44900.0,59.7273,59.777,59.6988,59.7557,44900.0
2012-11-16 15:00:00,84.01,84.02,83.9,83.9,53800.0,59.7486,59.7557,59.6704,59.6704,53800.0
2012-11-16 15:05:00,83.9,84.0,83.9,83.98,43500.0,59.6704,59.7415,59.6704,59.7273,43500.0
2012-11-16 15:10:00,83.99,84.03,83.95,84.01,61100.0,59.7344,59.7628,59.7059,59.7486,61100.0
2012-11-16 15:15:00,84.02,84.1,84.01,84.04,60000.0,59.7557,59.8126,59.7486,59.7699,60000.0
2012-11-16 15:20:00,84.04,84.1,84.02,84.09,76100.0,59.7699,59.8126,59.7557,59.8055,76100.0
2012-11-16 15:25:00,84.09,84.1,84.03,84.04,89600.0,59.8055,59.8126,59.7628,59.7699,89600.0
2012-11-16 15:30:00,84.04,84.13,84.04,84.09,85500.0,59.7699,59.8339,59.7699,59.8055,85500.0
2012-11-16 15:35:00,84.09,84.14,84.03,84.09,76800.0,59.8055,59.8411,59.7628,59.8055,76800.0
2012-11-16 15:40:00,84.09,84.13,84.06,84.1,99200.0,59.8055,59.8339,59.7842,59.8126,99200.0
2012-11-16 15:45:00,84.11,84.17,83.97,84.0,120000.0,59.8197,59.8624,59.7201,59.7415,120000.0
2012-11-16 15:50:00,84.0,84.08,83.96,84.05,160200.0,59.7415,59.7984,59.713,59.777,160200.0
2012-11-16 15:55:00,84.06,84.17,84.06,84.11,232800.0,59.7842,59.8624,59.7842,59.8197,232800.0
2012-11-19 09:30:00,84.54,84.82,84.37,84.69,251700.0,60.1255,60.3247,60.0046,60.2322,251700.0
2012-11-19 09:35:00,84.63,84.99,84.62,84.96,105700.0,60.1895,60.4456,60.1824,60.4242,105700.0
2012-11-19 09:40:00,84.96,84.99,84.78,84.78,109600.0,60.4242,60.4456,60.2962,60.2962,109600.0
2012-11-19 09:45:00,84.77,84.81,84.68,84.7,99900.0,60.2891,60.3176,60.2251,60.2393,99900.0
2012-11-19 09:50:00,84.72,84.98,84.71,84.97,90800.0,60.2536,60.4385,60.2464,60.4314,90800.0
2012-11-19 09:55:00,84.96,85.02,84.91,84.97,147900.0,60.4242,60.4669,60.3887,60.4314,147900.0
2012-11-19 10:00:00,84.96,84.99,84.59,84.59,142500.0,60.4242,60.4456,60.1611,60.1611,142500.0
2012-11-19 10:05:00,84.6,84.64,84.47,84.47,72200.0,60.1682,60.1967,60.0757,60.0757,72200.0
2012-11-19 10:10:00,84.49,84.52,84.42,84.48,94200.0,60.09,60.1113,60.0402,60.0829,94200.0
2012-11-19 10:15:00,84.47,84.65,84.47,84.63,65900.0,60.0757,60.2038,60.0757,60.1895,65900.0
2012-11-19 10:20:00,84.64,84.64,84.45,84.45,56100.0,60.1967,60.1967,60.0615,60.0615,56100.0
2012-11-19 10:25:00,84.46,84.52,84.39,84.52,84500.0,60.0686,60.1113,60.0189,60.1113,84500.0
2012-11-19 10:30:00,84.52,84.59,84.47,84.49,53800.0,60.1113,60.1611,60.0757,60.09,53800.0
2012-11-19 10:35:00,84.5,84.59,84.44,84.55,55200.0,60.0971,60.1611,60.0544,60.1326,55200.0
2012-11-19 10:40:00,84.55,84.65,84.53,84.62,58500.0,60.1326,60.2038,60.1184,60.1824,58500.0
2012-11-19 10:45:00,84.62,84.72,84.61,84.7,70600.0,60.1824,60.2536,60.1753,60.2393,70600.0
2012-11-19 10:50:00,84.7,84.75,84.67,84.71,57100.0,60.2393,60.2749,60.218,60.2464,57100.0
2012-11-19 10:55:00,84.7,84.7,84.59,84.61,52700.0,60.2393,60.2393,60.1611,60.1753,52700.0
2012-11-19 11:00:00,84.61,84.69,84.61,84.63,48200.0,60.1753,60.2322,60.1753,60.1895,48200.0
2012-11-19 11:05:00,84.63,84.76,84.63,84.76,55700.0,60.1895,60.282,60.1895,60.282,55700.0
2012-11-19 11:10:00,84.76,84.85,84.74,84.84,57800.0,60.282,60.346,60.2678,60.3389,57800.0
2012-11-19 11:15:00,84.84,84.94,84.84,84.87,42100.0,60.3389,60.41,60.3389,60.3602,42100.0
2012-11-19 11:20:00,84.85,84.92,84.84,84.89,34000.0,60.346,60.3958,60.3389,60.3745,34000.0
2012-11-19 11:25:00,84.88,84.99,84.87,84.99,61600.0,60.3673,60.4456,60.3602,60.4456,61600.0
2012-11-19 11:30:00,84.99,85.05,84.93,85.04,81300.0,60.4456,60.4883,60.4029,60.4811,81300.0
2012-11-19 11:35:00,85.05,85.05,84.93,84.94,42500.0,60.4883,60.4883,60.4029,60.41,42500.0
2012-11-19 11:40:00,84.94,84.95,84.87,84.89,74900.0,60.41,60.4171,60.3602,60.3745,74900.0
2012-11-19 11:45:00,84.9,84.93,84.88,84.91,42400.0,60.3816,60.4029,60.3673,60.3887,42400.0
2012-11-19 11:50:00,84.91,84.93,84.82,84.82,42400.0,60.3887,60.4029,60.3247,60.3247,42400.0
2012-11-19 11:55:00,84.83,84.95,84.83,84.9,29700.0,60.3318,60.4171,60.3318,60.3816,29700.0
2012-11-19 12:00:00,84.91,84.96,84.87,84.9,65700.0,60.3887,60.4242,60.3602,60.3816,65700.0
2012-11-19 12:05:00,84.91,84.97,84.91,84.95,22100.0,60.3887,60.4314,60.3887,60.4171,22100.0
2012-11-19 12:10:00,84.95,84.98,84.92,84.97,26800.0,60.4171,60.4385,60.3958,60.4314,26800.0
2012-11-19 12:15:00,84.97,85.0,84.95,84.98,36600.0,60.4314,60.4527,60.4171,60.4385,36600.0
2012-11-19 12:20:00,84.97,84.99,84.93,84.95,22000.0,60.4314,60.4456,60.4029,60.4171,22000.0
2012-11-19 12:25:00,84.96,84.97,84.93,84.96,27100.0,60.4242,60.4314,60.4029,60.4242,27100.0
2012-11-19 12:30:00,84.96,84.98,84.91,84.92,22700.0,60.4242,60.4385,60.3887,60.3958,22700.0
2012-11-19 12:35:00,84.93,84.98,84.9,84.92,44600.0,60.4029,60.4385,60.3816,60.3958,44600.0
2012-11-19 12:40:00,84.91,84.97,84.89,84.93,31000.0,60.3887,60.4314,60.3745,60.4029,31000.0
2012-11-19 12:45:00,84.93,84.93,84.89,84.92,23800.0,60.4029,60.4029,60.3745,60.3958,23800.0
2012-11-19 12:50:00,84.92,84.93,84.87,84.88,15000.0,60.3958,60.4029,60.3602,60.3673,15000.0
2012-11-19 12:55:00,84.87,84.9,84.85,84.9,24400.0,60.3602,60.3816,60.346,60.3816,24400.0
2012-11-19 13:00:00,84.89,84.9,84.86,84.86,35900.0,60.3745,60.3816,60.3531,60.3531,35900.0
2012-11-19 13:05:00,84.87,84.93,84.87,84.89,25500.0,60.3602,60.4029,60.3602,60.3745,25500.0
2012-11-19 13:10:00,84.89,84.93,84.87,84.9,46600.0,60.3745,60.4029,60.3602,60.3816,46600.0
2012-11-19 13:15:00,84.91,84.95,84.9,84.93,42200.0,60.3887,60.4171,60.3816,60.4029,42200.0
2012-11-19 13:20:00,84.91,84.96,84.89,84.96,26700.0,60.3887,60.4242,60.3745,60.4242,26700.0
2012-11-19 13:25:00,84.96,84.98,84.93,84.94,32100.0,60.4242,60.4385,60.4029,60.41,32100.0
2012-11-19 13:30:00,84.94,84.95,84.89,84.9,36800.0,60.41,60.4171,60.3745,60.3816,36800.0
2012-11-19 13:35:00,84.9,84.9,84.85,84.86,22700.0,60.3816,60.3816,60.346,60.3531,22700.0
2012-11-19 13:40:00,84.85,84.87,84.8,84.81,21900.0,60.346,60.3602,60.3104,60.3176,21900.0
2012-11-19 13:45:00,84.81,84.81,84.75,84.79,36800.0,60.3176,60.3176,60.2749,60.3033,36800.0
2012-11-19 13:50:00,84.8,84.91,84.79,84.9,22000.0,60.3104,60.3887,60.3033,60.3816,22000.0
2012-11-19 13:55:00,84.91,84.94,84.89,84.91,29600.0,60.3887,60.41,60.3745,60.3887,29600.0
2012-11-19 14:00:00,84.91,84.96,84.91,84.94,33800.0,60.3887,60.4242,60.3887,60.41,33800.0
2012-11-19 14:05:00,84.94,84.97,84.92,84.95,26800.0,60.41,60.4314,60.3958,60.4171,26800.0
2012-11-19 14:10:00,84.95,84.98,84.95,84.96,20200.0,60.4171,60.4385,60.4171,60.4242,20200.0
2012-11-19 14:15:00,84.97,85.0,84.95,85.0,27700.0,60.4314,60.4527,60.4171,60.4527,27700.0
2012-11-19 14:20:00,85.0,85.05,84.99,85.02,42700.0,60.4527,60.4883,60.4456,60.4669,42700.0
2012-11-19 14:25:00,85.02,85.05,85.01,85.01,31200.0,60.4669,60.4883,60.4598,60.4598,31200.0
2012-11-19 14:30:00,85.01,85.03,84.98,84.99,42200.0,60.4598,60.474,60.4385,60.4456,42200.0
2012-11-19 14:35:00,84.98,84.98,84.86,84.88,53200.0,60.4385,60.4385,60.3531,60.3673,53200.0
2012-11-19 14:40:00,84.88,84.9,84.83,84.9,57700.0,60.3673,60.3816,60.3318,60.3816,57700.0
2012-11-19 14:45:00,84.88,84.95,84.86,84.95,48000.0,60.3673,60.4171,60.3531,60.4171,48000.0
2012-11-19 14:50:00,84.94,84.97,84.9,84.94,52800.0,60.41,60.4314,60.3816,60.41,52800.0
2012-11-19 14:55:00,84.93,84.96,84.91,84.94,48400.0,60.4029,60.4242,60.3887,60.41,48400.0
2012-11-19 15:00:00,84.93,84.95,84.91,84.94,32800.0,60.4029,60.4171,60.3887,60.41,32800.0
2012-11-19 15:05:00,84.94,84.97,84.9,84.9,29500.0,60.41,60.4314,60.3816,60.3816,29500.0
2012-11-19 15:10:00,84.92,84.99,84.9,84.93,45100.0,60.3958,60.4456,60.3816,60.4029,45100.0
2012-11-19 15:15:00,84.94,84.98,84.92,84.92,25800.0,60.41,60.4385,60.3958,60.3958,25800.0
2012-11-19 15:20:00,84.92,85.01,84.92,84.93,189100.0,60.3958,60.4598,60.3958,60.4029,189100.0
2012-11-19 15:25:00,84.92,84.93,84.88,84.91,66200.0,60.3958,60.4029,60.3673,60.3887,66200.0
2012-11-19 15:30:00,84.91,84.91,84.86,84.89,100500.0,60.3887,60.3887,60.3531,60.3745,100500.0
2012-11-19 15:35:00,84.89,84.89,84.78,84.79,146900.0,60.3745,60.3745,60.2962,60.3033,146900.0
2012-11-19 15:40:00,84.79,84.84,84.74,84.75,92400.0,60.3033,60.3389,60.2678,60.2749,92400.0
2012-11-19 15:45:00,84.75,84.83,84.74,84.81,131600.0,60.2749,60.3318,60.2678,60.3176,131600.0
2012-11-19 15:50:00,84.81,84.94,84.79,84.94,188100.0,60.3176,60.41,60.3033,60.41,188100.0
2012-11-19 15:55:00,84.94,85.04,84.9,85.03,321600.0,60.41,60.4811,60.3816,60.474,321600.0
2012-11-20 09:30:00,85.28,85.28,85.1,85.26,177600.0,60.6518,60.6518,60.5238,60.6376,177600.0
2012-11-20 09:35:00,85.26,85.34,85.23,85.26,97300.0,60.6376,60.6945,60.6163,60.6376,97300.0
2012-11-20 09:40:00,85.27,85.3,85.14,85.23,153500.0,60.6447,60.6661,60.5523,60.6163,153500.0
2012-11-20 09:45:00,85.23,85.38,85.23,85.36,123600.0,60.6163,60.7229,60.6163,60.7087,123600.0
2012-11-20 09:50:00,85.36,85.38,85.25,85.35,102100.0,60.7087,60.7229,60.6305,60.7016,102100.0
2012-11-20 09:55:00,85.35,85.54,85.34,85.51,84700.0,60.7016,60.8367,60.6945,60.8154,84700.0
2012-11-20 10:00:00,85.51,85.6,85.48,85.56,77400.0,60.8154,60.8794,60.7941,60.851,77400.0
2012-11-20 10:05:00,85.55,85.58,85.49,85.56,93200.0,60.8439,60.8652,60.8012,60.851,93200.0
2012-11-20 10:10:00,85.56,85.86,85.55,85.86,212200.0,60.851,61.0643,60.8439,61.0643,212200.0
2012-11-20 10:15:00,85.85,85.9,85.78,85.89,148900.0,61.0572,61.0928,61.0074,61.0857,148900.0
2012-11-20 10:20:00,85.9,85.9,85.73,85.86,64300.0,61.0928,61.0928,60.9719,61.0643,64300.0
2012-11-20 10:25:00,85.86,85.88,85.79,85.82,69500.0,61.0643,61.0786,61.0145,61.0359,69500.0
2012-11-20 10:30:00,85.82,85.85,85.75,85.77,56800.0,61.0359,61.0572,60.9861,61.0003,56800.0
2012-11-20 10:35:00,85.77,85.87,85.72,85.83,86600.0,61.0003,61.0714,60.9648,61.043,86600.0
2012-11-20 10:40:00,85.83,85.84,85.76,85.79,48000.0,61.043,61.0501,60.9932,61.0145,48000.0
2012-11-20 10:45:00,85.79,85.88,85.78,85.87,119800.0,61.0145,61.0786,61.0074,61.0714,119800.0
2012-11-20 10:50:00,85.87,85.87,85.8,85.84,36200.0,61.0714,61.0714,61.0217,61.0501,36200.0
2012-11-20 10:55:00,85.85,85.87,85.79,85.8,70500.0,61.0572,61.0714,61.0145,61.0217,70500.0
2012-11-20 11:00:00,85.8,85.83,85.76,85.78,78800.0,61.0217,61.043,60.9932,61.0074,78800.0
2012-11-20 11:05:00,85.78,85.87,85.76,85.87,71000.0,61.0074,61.0714,60.9932,61.0714,71000.0
2012-11-20 11:10:00,85.87,85.88,85.82,85.87,54100.0,61.0714,61.0786,61.0359,61.0714,54100.0
2012-11-20 11:15:00,85.87,85.93,85.86,85.93,77500.0,61.0714,61.1141,61.0643,61.1141,77500.0
2012-11-20 11:20:00,85.91,85.98,85.9,85.98,59600.0,61.0999,61.1497,61.0928,61.1497,59600.0
2012-11-20 11:25:00,85.98,86.1,85.98,86.09,103800.0,61.1497,61.235,61.1497,61.2279,103800.0
2012-11-20 11:30:00,86.08,86.14,86.07,86.11,57500.0,61.2208,61.2635,61.2137,61.2421,57500.0
2012-11-20 11:35:00,86.1,86.14,86.08,86.08,28500.0,61.235,61.2635,61.2208,61.2208,28500.0
2012-11-20 11:40:00,86.08,86.08,85.99,86.08,54400.0,61.2208,61.2208,61.1568,61.2208,54400.0
2012-11-20 11:45:00,86.09,86.16,86.06,86.07,73700.0,61.2279,61.2777,61.2066,61.2137,73700.0
2012-11-20 11:50:00,86.07,86.12,86.03,86.1,58300.0,61.2137,61.2492,61.1852,61.235,58300.0
2012-11-20 11:55:00,86.11,86.16,86.1,86.13,41600.0,61.2421,61.2777,61.235,61.2564,41600.0
2012-11-20 12:00:00,86.12,86.17,86.05,86.06,46500.0,61.2492,61.2848,61.1995,61.2066,46500.0
2012-11-20 12:05:00,86.05,86.06,85.98,86.02,41500.0,61.1995,61.2066,61.1497,61.1781,41500.0
2012-11-20 12:10:00,86.03,86.08,85.95,85.95,48600.0,61.1852,61.2208,61.1283,61.1283,48600.0
2012-11-20 12:15:00,85.95,86.04,85.9,85.96,50400.0,61.1283,61.1923,61.0928,61.1354,50400.0
2012-11-20 12:20:00,85.96,86.0,85.95,85.98,23700.0,61.1354,61.1639,61.1283,61.1497,23700.0
2012-11-20 12:25:00,85.99,86.01,85.88,85.9,37200.0,61.1568,61.171,61.0786,61.0928,37200.0
2012-11-20 12:30:00,85.9,85.91,85.83,85.84,28100.0,61.0928,61.0999,61.043,61.0501,28100.0
2012-11-20 12:35:00,85.84,85.85,85.79,85.85,72800.0,61.0501,61.0572,61.0145,61.0572,72800.0
2012-11-20 12:40:00,85.85,85.86,85.81,85.84,44200.0,61.0572,61.0643,61.0288,61.0501,44200.0
2012-11-20 12:45:00,85.84,85.85,85.79,85.82,31300.0,61.0501,61.0572,61.0145,61.0359,31300.0
2012-11-20 12:50:00,85.82,85.86,85.8,85.86,14300.0,61.0359,61.0643,61.0217,61.0643,14300.0
2012-11-20 12:55:00,85.86,85.87,85.83,85.83,26100.0,61.0643,61.0714,61.043,61.043,26100.0
2012-11-20 13:00:00,85.83,85.84,85.72,85.73,33600.0,61.043,61.0501,60.9648,60.9719,33600.0
2012-11-20 13:05:00,85.72,85.75,85.67,85.68,39000.0,60.9648,60.9861,60.9292,60.9363,39000.0
2012-11-20 13:10:00,85.67,85.67,85.53,85.59,82100.0,60.9292,60.9292,60.8296,60.8723,82100.0
2012-11-20 13:15:00,85.59,85.69,85.58,85.64,35300.0,60.8723,60.9434,60.8652,60.9079,35300.0
2012-11-20 13:20:00,85.64,85.68,85.59,85.62,21700.0,60.9079,60.9363,60.8723,60.8936,21700.0
2012-11-20 13:25:00,85.61,85.61,85.38,85.38,37800.0,60.8865,60.8865,60.7229,60.7229,37800.0
2012-11-20 13:30:00,85.39,85.45,85.37,85.45,19800.0,60.7301,60.7727,60.7158,60.7727,19800.0
2012-11-20 13:35:00,85.43,85.55,85.42,85.55,25400.0,60.7585,60.8439,60.7514,60.8439,25400.0
2012-11-20 13:40:00,85.55,85.55,85.49,85.52,21000.0,60.8439,60.8439,60.8012,60.8225,21000.0
2012-11-20 13:45:00,85.52,85.66,85.51,85.65,49900.0,60.8225,60.9221,60.8154,60.915,49900.0
2012-11-20 13:50:00,85.64,85.74,85.64,85.74,19600.0,60.9079,60.979,60.9079,60.979,19600.0
2012-11-20 13:55:00,85.74,85.77,85.71,85.75,36500.0,60.979,61.0003,60.9576,60.9861,36500.0
2012-11-20 14:00:00,85.74,85.75,85.66,85.68,35100.0,60.979,60.9861,60.9221,60.9363,35100.0
2012-11-20 14:05:00,85.67,85.68,85.62,85.63,66600.0,60.9292,60.9363,60.8936,60.9008,66600.0
2012-11-20 14:10:00,85.64,85.69,85.64,85.68,39400.0,60.9079,60.9434,60.9079,60.9363,39400.0
2012-11-20 14:15:00,85.67,85.77,85.67,85.7,45100.0,60.9292,61.0003,60.9292,60.9505,45100.0
2012-11-20 14:20:00,85.7,85.77,85.68,85.76,34500.0,60.9505,61.0003,60.9363,60.9932,34500.0
2012-11-20 14:25:00,85.76,85.83,85.76,85.81,32700.0,60.9932,61.043,60.9932,61.0288,32700.0
2012-11-20 14:30:00,85.8,85.8,85.71,85.73,36100.0,61.0217,61.0217,60.9576,60.9719,36100.0
2012-11-20 14:35:00,85.73,85.73,85.63,85.66,31500.0,60.9719,60.9719,60.9008,60.9221,31500.0
2012-11-20 14:40:00,85.65,85.68,85.63,85.66,31800.0,60.915,60.9363,60.9008,60.9221,31800.0
2012-11-20 14:45:00,85.66,85.76,85.65,85.71,36900.0,60.9221,60.9932,60.915,60.9576,36900.0
2012-11-20 14:50:00,85.7,85.79,85.7,85.77,69500.0,60.9505,61.0145,60.9505,61.0003,69500.0
2012-11-20 14:55:00,85.77,85.79,85.69,85.73,37200.0,61.0003,61.0145,60.9434,60.9719,37200.0
2012-11-20 15:00:00,85.73,85.8,85.69,85.77,90700.0,60.9719,61.0217,60.9434,61.0003,90700.0
2012-11-20 15:05:00,85.78,85.84,85.73,85.83,60400.0,61.0074,61.0501,60.9719,61.043,60400.0
2012-11-20 15:10:00,85.82,85.84,85.78,85.79,41700.0,61.0359,61.0501,61.0074,61.0145,41700.0
2012-11-20 15:15:00,85.78,85.79,85.71,85.75,69400.0,61.0074,61.0145,60.9576,60.9861,69400.0
2012-11-20 15:20:00,85.76,85.77,85.66,85.69,80500.0,60.9932,61.0003,60.9221,60.9434,80500.0
2012-11-20 15:25:00,85.69,85.7,85.58,85.61,61100.0,60.9434,60.9505,60.8652,60.8865,61100.0
2012-11-20 15:30:00,85.61,85.69,85.61,85.63,95300.0,60.8865,60.9434,60.8865,60.9008,95300.0
2012-11-20 15:35:00,85.63,85.63,85.51,85.6,160000.0,60.9008,60.9008,60.8154,60.8794,160000.0
2012-11-20 15:40:00,85.6,85.68,85.56,85.58,161400.0,60.8794,60.9363,60.851,60.8652,161400.0
2012-11-20 15:45:00,85.59,85.65,85.54,85.63,124800.0,60.8723,60.915,60.8367,60.9008,124800.0
2012-11-20 15:50:00,85.63,85.68,85.61,85.68,145400.0,60.9008,60.9363,60.8865,60.9363,145400.0
2012-11-20 15:55:00,85.68,85.7,85.65,85.65,247800.0,60.9363,60.9505,60.915,60.915,247800.0
2012-11-21 09:30:00,86.06,86.26,85.94,86.0,203600.0,61.2066,61.3488,61.1212,61.1639,203600.0
2012-11-21 09:35:00,86.01,86.17,86.0,86.11,86600.0,61.171,61.2848,61.1639,61.2421,86600.0
2012-11-21 09:40:00,86.11,86.12,85.83,85.85,74700.0,61.2421,61.2492,61.043,61.0572,74700.0
2012-11-21 09:45:00,85.84,85.86,85.71,85.75,80100.0,61.0501,61.0643,60.9576,60.9861,80100.0
2012-11-21 09:50:00,85.76,85.78,85.67,85.68,55500.0,60.9932,61.0074,60.9292,60.9363,55500.0
2012-11-21 09:55:00,85.68,85.71,85.55,85.58,97600.0,60.9363,60.9576,60.8439,60.8652,97600.0
2012-11-21 10:00:00,85.58,85.6,85.44,85.44,118000.0,60.8652,60.8794,60.7656,60.7656,118000.0
2012-11-21 10:05:00,85.44,85.45,85.32,85.32,121600.0,60.7656,60.7727,60.6803,60.6803,121600.0
2012-11-21 10:10:00,85.33,85.45,85.29,85.45,114500.0,60.6874,60.7727,60.6589,60.7727,114500.0
2012-11-21 10:15:00,85.45,85.48,85.39,85.45,71100.0,60.7727,60.7941,60.7301,60.7727,71100.0
2012-11-21 10:20:00,85.45,85.53,85.42,85.44,38900.0,60.7727,60.8296,60.7514,60.7656,38900.0
2012-11-21 10:25:00,85.43,85.53,85.38,85.51,57800.0,60.7585,60.8296,60.7229,60.8154,57800.0
2012-11-21 10:30:00,85.52,85.52,85.4,85.46,44400.0,60.8225,60.8225,60.7372,60.7798,44400.0
2012-11-21 10:35:00,85.46,85.54,85.43,85.53,43500.0,60.7798,60.8367,60.7585,60.8296,43500.0
2012-11-21 10:40:00,85.52,85.58,85.43,85.54,42500.0,60.8225,60.8652,60.7585,60.8367,42500.0
2012-11-21 10:45:00,85.53,85.57,85.48,85.51,55900.0,60.8296,60.8581,60.7941,60.8154,55900.0
2012-11-21 10:50:00,85.5,85.65,85.5,85.65,35600.0,60.8083,60.915,60.8083,60.915,35600.0
2012-11-21 10:55:00,85.67,85.75,85.64,85.72,45600.0,60.9292,60.9861,60.9079,60.9648,45600.0
2012-11-21 11:00:00,85.72,85.79,85.69,85.73,33000.0,60.9648,61.0145,60.9434,60.9719,33000.0
2012-11-21 11:05:00,85.73,85.87,85.72,85.83,50500.0,60.9719,61.0714,60.9648,61.043,50500.0
2012-11-21 11:10:00,85.83,85.83,85.74,85.75,35700.0,61.043,61.043,60.979,60.9861,35700.0
2012-11-21 11:15:00,85.75,85.79,85.67,85.75,59700.0,60.9861,61.0145,60.9292,60.9861,59700.0
2012-11-21 11:20:00,85.75,85.78,85.7,85.72,20400.0,60.9861,61.0074,60.9505,60.9648,20400.0
2012-11-21 11:25:00,85.72,85.76,85.67,85.76,44700.0,60.9648,60.9932,60.9292,60.9932,44700.0
2012-11-21 11:30:00,85.75,85.8,85.74,85.78,33400.0,60.9861,61.0217,60.979,61.0074,33400.0
2012-11-21 11:35:00,85.78,85.79,85.72,85.73,77300.0,61.0074,61.0145,60.9648,60.9719,77300.0
2012-11-21 11:40:00,85.72,85.73,85.65,85.7,27300.0,60.9648,60.9719,60.915,60.9505,27300.0
2012-11-21 11:45:00,85.71,85.74,85.62,85.66,42600.0,60.9576,60.979,60.8936,60.9221,42600.0
2012-11-21 11:50:00,85.66,85.81,85.66,85.76,40400.0,60.9221,61.0288,60.9221,60.9932,40400.0
2012-11-21 11:55:00,85.74,85.79,85.68,85.75,18500.0,60.979,61.0145,60.9363,60.9861,18500.0
2012-11-21 12:00:00,85.74,85.82,85.74,85.78,28200.0,60.979,61.0359,60.979,61.0074,28200.0
2012-11-21 12:05:00,85.78,85.89,85.78,85.88,28800.0,61.0074,61.0857,61.0074,61.0786,28800.0
2012-11-21 12:10:00,85.89,85.93,85.86,85.91,25600.0,61.0857,61.1141,61.0643,61.0999,25600.0
2012-11-21 12:15:00,85.9,85.97,85.85,85.85,26300.0,61.0928,61.1426,61.0572,61.0572,26300.0
2012-11-21 12:20:00,85.85,85.9,85.84,85.88,31700.0,61.0572,61.0928,61.0501,61.0786,31700.0
2012-11-21 12:25:00,85.87,85.91,85.84,85.85,22500.0,61.0714,61.0999,61.0501,61.0572,22500.0
2012-11-21 12:30:00,85.85,85.86,85.82,85.83,28900.0,61.0572,61.0643,61.0359,61.043,28900.0
2012-11-21 12:35:00,85.83,85.9,85.82,85.84,38900.0,61.043,61.0928,61.0359,61.0501,38900.0
2012-11-21 12:40:00,85.82,85.9,85.8,85.83,40100.0,61.0359,61.0928,61.0217,61.043,40100.0
2012-11-21 12:45:00,85.83,85.87,85.78,85.79,27200.0,61.043,61.0714,61.0074,61.0145,27200.0
2012-11-21 12:50:00,85.79,85.79,85.74,85.76,30400.0,61.0145,61.0145,60.979,60.9932,30400.0
2012-11-21 12:55:00,85.75,85.78,85.73,85.77,14600.0,60.9861,61.0074,60.9719,61.0003,14600.0
2012-11-21 13:00:00,85.79,85.79,85.68,85.69,20500.0,61.0145,61.0145,60.9363,60.9434,20500.0
2012-11-21 13:05:00,85.69,85.73,85.68,85.73,14800.0,60.9434,60.9719,60.9363,60.9719,14800.0
2012-11-21 13:10:00,85.73,85.73,85.68,85.7,15500.0,60.9719,60.9719,60.9363,60.9505,15500.0
2012-11-21 13:15:00,85.7,85.73,85.67,85.71,13300.0,60.9505,60.9719,60.9292,60.9576,13300.0
2012-11-21 13:20:00,85.7,85.77,85.7,85.76,29700.0,60.9505,61.0003,60.9505,60.9932,29700.0
2012-11-21 13:25:00,85.75,85.78,85.72,85.78,16200.0,60.9861,61.0074,60.9648,61.0074,16200.0
2012-11-21 13:30:00,85.78,85.8,85.77,85.79,11100.0,61.0074,61.0217,61.0003,61.0145,11100.0
2012-11-21 13:35:00,85.79,85.84,85.77,85.84,15400.0,61.0145,61.0501,61.0003,61.0501,15400.0
2012-11-21 13:40:00,85.84,85.84,85.78,85.83,16600.0,61.0501,61.0501,61.0074,61.043,16600.0
2012-11-21 13:45:00,85.83,85.89,85.82,85.88,21100.0,61.043,61.0857,61.0359,61.0786,21100.0
2012-11-21 13:50:00,85.88,85.91,85.84,85.89,26600.0,61.0786,61.0999,61.0501,61.0857,26600.0
2012-11-21 13:55:00,85.88,85.9,85.88,85.89,16600.0,61.0786,61.0928,61.0786,61.0857,16600.0
2012-11-21 14:00:00,85.9,85.93,85.89,85.91,25400.0,61.0928,61.1141,61.0857,61.0999,25400.0
2012-11-21 14:05:00,85.9,85.96,85.89,85.96,12500.0,61.0928,61.1354,61.0857,61.1354,12500.0
2012-11-21 14:10:00,85.94,85.95,85.91,85.92,15100.0,61.1212,61.1283,61.0999,61.107,15100.0
2012-11-21 14:15:00,85.92,85.94,85.89,85.89,14500.0,61.107,61.1212,61.0857,61.0857,14500.0
2012-11-21 14:20:00,85.89,85.89,85.84,85.84,12900.0,61.0857,61.0857,61.0501,61.0501,12900.0
2012-11-21 14:25:00,85.84,85.89,85.82,85.89,18000.0,61.0501,61.0857,61.0359,61.0857,18000.0
2012-11-21 14:30:00,85.9,85.9,85.85,85.86,17300.0,61.0928,61.0928,61.0572,61.0643,17300.0
2012-11-21 14:35:00,85.85,85.94,85.83,85.91,43200.0,61.0572,61.1212,61.043,61.0999,43200.0
2012-11-21 14:40:00,85.9,85.93,85.9,85.92,15500.0,61.0928,61.1141,61.0928,61.107,15500.0
2012-11-21 14:45:00,85.92,85.98,85.91,85.96,37900.0,61.107,61.1497,61.0999,61.1354,37900.0
2012-11-21 14:50:00,85.97,85.98,85.95,85.96,16200.0,61.1426,61.1497,61.1283,61.1354,16200.0
2012-11-21 14:55:00,85.96,86.0,85.96,85.97,25500.0,61.1354,61.1639,61.1354,61.1426,25500.0
2012-11-21 15:00:00,85.98,85.99,85.93,85.95,32700.0,61.1497,61.1568,61.1141,61.1283,32700.0
2012-11-21 15:05:00,85.96,86.0,85.95,86.0,42200.0,61.1354,61.1639,61.1283,61.1639,42200.0
2012-11-21 15:10:00,85.99,86.03,85.99,86.02,42200.0,61.1568,61.1852,61.1568,61.1781,42200.0
2012-11-21 15:15:00,86.02,86.05,86.01,86.05,28700.0,61.1781,61.1995,61.171,61.1995,28700.0
2012-11-21 15:20:00,86.04,86.04,86.0,86.0,33400.0,61.1923,61.1923,61.1639,61.1639,33400.0
2012-11-21 15:25:00,86.01,86.04,85.96,86.02,32800.0,61.171,61.1923,61.1354,61.1781,32800.0
2012-11-21 15:30:00,86.02,86.05,86.01,86.03,49100.0,61.1781,61.1995,61.171,61.1852,49100.0
2012-11-21 15:35:00,86.02,86.06,86.01,86.03,36900.0,61.1781,61.2066,61.171,61.1852,36900.0
2012-11-21 15:40:00,86.03,86.07,86.03,86.03,75800.0,61.1852,61.2137,61.1852,61.1852,75800.0
2012-11-21 15:45:00,86.04,86.05,85.97,85.98,70900.0,61.1923,61.1995,61.1426,61.1497,70900.0
2012-11-21 15:50:00,85.99,86.01,85.96,86.0,98700.0,61.1568,61.171,61.1354,61.1639,98700.0
2012-11-21 15:55:00,86.0,86.03,85.96,86.01,157800.0,61.1639,61.1852,61.1354,61.171,157800.0
2012-11-23 09:30:00,86.78,86.92,86.62,86.71,257000.0,61.7186,61.8182,61.6048,61.6689,257000.0
2012-11-23 09:35:00,86.72,86.86,86.7,86.81,61000.0,61.676,61.7755,61.6617,61.74,61000.0
2012-11-23 09:40:00,86.8,86.87,86.71,86.86,69600.0,61.7329,61.7826,61.6689,61.7755,69600.0
2012-11-23 09:45:00,86.86,86.88,86.76,86.86,83100.0,61.7755,61.7898,61.7044,61.7755,83100.0
2012-11-23 09:50:00,86.86,86.95,86.82,86.94,50400.0,61.7755,61.8395,61.7471,61.8324,50400.0
2012-11-23 09:55:00,86.94,87.05,86.92,86.93,95000.0,61.8324,61.9107,61.8182,61.8253,95000.0
2012-11-23 10:00:00,86.95,87.04,86.95,86.96,55900.0,61.8395,61.9036,61.8395,61.8467,55900.0
2012-11-23 10:05:00,86.98,87.0,86.87,86.92,31500.0,61.8609,61.8751,61.7826,61.8182,31500.0
2012-11-23 10:10:00,86.91,86.95,86.86,86.87,42200.0,61.8111,61.8395,61.7755,61.7826,42200.0
2012-11-23 10:15:00,86.86,86.93,86.86,86.93,29300.0,61.7755,61.8253,61.7755,61.8253,29300.0
2012-11-23 10:20:00,86.94,87.05,86.93,87.04,29100.0,61.8324,61.9107,61.8253,61.9036,29100.0
2012-11-23 10:25:00,87.04,87.07,86.98,87.01,39300.0,61.9036,61.9249,61.8609,61.8822,39300.0
2012-11-23 10:30:00,87.01,87.04,86.98,87.0,69000.0,61.8822,61.9036,61.8609,61.8751,69000.0
2012-11-23 10:35:00,87.0,87.0,86.79,86.85,90300.0,61.8751,61.8751,61.7258,61.7684,90300.0
2012-11-23 10:40:00,86.87,86.91,86.86,86.87,25200.0,61.7826,61.8111,61.7755,61.7826,25200.0
2012-11-23 10:45:00,86.88,86.93,86.86,86.89,76500.0,61.7898,61.8253,61.7755,61.7969,76500.0
2012-11-23 10:50:00,86.89,86.93,86.89,86.9,50800.0,61.7969,61.8253,61.7969,61.804,50800.0
2012-11-23 10:55:00,86.9,86.93,86.89,86.92,23500.0,61.804,61.8253,61.7969,61.8182,23500.0
2012-11-23 11:00:00,86.9,86.96,86.89,86.9,31000.0,61.804,61.8467,61.7969,61.804,31000.0
2012-11-23 11:05:00,86.89,86.94,86.87,86.89,42500.0,61.7969,61.8324,61.7826,61.7969,42500.0
2012-11-23 11:10:00,86.87,86.93,86.86,86.93,27700.0,61.7826,61.8253,61.7755,61.8253,27700.0
2012-11-23 11:15:00,86.93,86.96,86.86,86.88,27700.0,61.8253,61.8467,61.7755,61.7898,27700.0
2012-11-23 11:20:00,86.88,86.92,86.88,86.89,32300.0,61.7898,61.8182,61.7898,61.7969,32300.0
2012-11-23 11:25:00,86.88,86.94,86.88,86.89,37900.0,61.7898,61.8324,61.7898,61.7969,37900.0
2012-11-23 11:30:00,86.9,86.91,86.87,86.9,13600.0,61.804,61.8111,61.7826,61.804,13600.0
2012-11-23 11:35:00,86.9,86.9,86.8,86.8,24900.0,61.804,61.804,61.7329,61.7329,24900.0
2012-11-23 11:40:00,86.81,86.86,86.8,86.85,30000.0,61.74,61.7755,61.7329,61.7684,30000.0
2012-11-23 11:45:00,86.86,86.86,86.78,86.8,16900.0,61.7755,61.7755,61.7186,61.7329,16900.0
2012-11-23 11:50:00,86.79,86.8,86.73,86.73,22200.0,61.7258,61.7329,61.6831,61.6831,22200.0
2012-11-23 11:55:00,86.73,86.74,86.7,86.72,16900.0,61.6831,61.6902,61.6617,61.676,16900.0
2012-11-23 12:00:00,86.73,86.78,86.69,86.71,37700.0,61.6831,61.7186,61.6546,61.6689,37700.0
2012-11-23 12:05:00,86.71,86.73,86.68,86.69,27700.0,61.6689,61.6831,61.6475,61.6546,27700.0
2012-11-23 12:10:00,86.69,86.69,86.6,86.63,36500.0,61.6546,61.6546,61.5906,61.612,36500.0
2012-11-23 12:15:00,86.63,86.65,86.57,86.59,19500.0,61.612,61.6262,61.5693,61.5835,19500.0
2012-11-23 12:20:00,86.58,86.62,86.56,86.59,32200.0,61.5764,61.6048,61.5622,61.5835,32200.0
2012-11-23 12:25:00,86.6,86.67,86.58,86.66,43300.0,61.5906,61.6404,61.5764,61.6333,43300.0
2012-11-23 12:30:00,86.66,86.74,86.64,86.74,27700.0,61.6333,61.6902,61.6191,61.6902,27700.0
2012-11-23 12:35:00,86.73,86.83,86.72,86.83,45000.0,61.6831,61.7542,61.676,61.7542,45000.0
2012-11-23 12:40:00,86.82,86.83,86.73,86.76,44000.0,61.7471,61.7542,61.6831,61.7044,44000.0
2012-11-23 12:45:00,86.77,86.81,86.75,86.79,51700.0,61.7115,61.74,61.6973,61.7258,51700.0
2012-11-23 12:50:00,86.79,86.85,86.78,86.85,68100.0,61.7258,61.7684,61.7186,61.7684,68100.0
2012-11-23 12:55:00,86.85,87.01,86.85,86.99,213500.0,61.7684,61.8822,61.7684,61.868,213500.0
2012-11-26 09:30:00,86.53,86.67,86.3,86.32,285400.0,61.5408,61.6404,61.3773,61.3915,285400.0
2012-11-26 09:35:00,86.32,86.34,86.11,86.15,136100.0,61.3915,61.4057,61.2421,61.2706,136100.0
2012-11-26 09:40:00,86.17,86.22,86.11,86.15,98200.0,61.2848,61.3204,61.2421,61.2706,98200.0
2012-11-26 09:45:00,86.16,86.22,86.11,86.19,85600.0,61.2777,61.3204,61.2421,61.299,85600.0
2012-11-26 09:50:00,86.2,86.2,86.11,86.16,100400.0,61.3061,61.3061,61.2421,61.2777,100400.0
2012-11-26 09:55:00,86.17,86.24,86.12,86.23,63200.0,61.2848,61.3346,61.2492,61.3275,63200.0
2012-11-26 10:00:00,86.24,86.29,86.21,86.28,91000.0,61.3346,61.3701,61.3133,61.363,91000.0
2012-11-26 10:05:00,86.29,86.34,86.25,86.33,95200.0,61.3701,61.4057,61.3417,61.3986,95200.0
2012-11-26 10:10:00,86.31,86.37,86.2,86.2,280400.0,61.3844,61.427,61.3061,61.3061,280400.0
2012-11-26 10:15:00,86.22,86.27,86.11,86.25,156200.0,61.3204,61.3559,61.2421,61.3417,156200.0
2012-11-26 10:20:00,86.24,86.26,86.13,86.14,54200.0,61.3346,61.3488,61.2564,61.2635,54200.0
2012-11-26 10:25:00,86.14,86.26,86.13,86.24,60700.0,61.2635,61.3488,61.2564,61.3346,60700.0
2012-11-26 10:30:00,86.24,86.36,86.23,86.35,56500.0,61.3346,61.4199,61.3275,61.4128,56500.0
2012-11-26 10:35:00,86.35,86.45,86.35,86.36,59700.0,61.4128,61.4839,61.4128,61.4199,59700.0
2012-11-26 10:40:00,86.36,86.4,86.3,86.31,33300.0,61.4199,61.4484,61.3773,61.3844,33300.0
2012-11-26 10:45:00,86.31,86.36,86.21,86.28,45700.0,61.3844,61.4199,61.3133,61.363,45700.0
2012-11-26 10:50:00,86.26,86.27,86.18,86.18,47400.0,61.3488,61.3559,61.2919,61.2919,47400.0
2012-11-26 10:55:00,86.18,86.21,86.09,86.1,84100.0,61.2919,61.3133,61.2279,61.235,84100.0
2012-11-26 11:00:00,86.11,86.16,85.92,85.92,135800.0,61.2421,61.2777,61.107,61.107,135800.0
2012-11-26 11:05:00,85.93,85.94,85.86,85.87,44300.0,61.1141,61.1212,61.0643,61.0714,44300.0
2012-11-26 11:10:00,85.88,85.95,85.87,85.95,38100.0,61.0786,61.1283,61.0714,61.1283,38100.0
2012-11-26 11:15:00,85.95,85.95,85.88,85.88,39200.0,61.1283,61.1283,61.0786,61.0786,39200.0
2012-11-26 11:20:00,85.89,85.96,85.87,85.94,67800.0,61.0857,61.1354,61.0714,61.1212,67800.0
2012-11-26 11:25:00,85.94,85.97,85.9,85.95,42600.0,61.1212,61.1426,61.0928,61.1283,42600.0
2012-11-26 11:30:00,85.94,86.01,85.93,86.01,43800.0,61.1212,61.171,61.1141,61.171,43800.0
2012-11-26 11:35:00,86.0,86.07,86.0,86.06,41200.0,61.1639,61.2137,61.1639,61.2066,41200.0
2012-11-26 11:40:00,86.06,86.1,86.05,86.07,65200.0,61.2066,61.235,61.1995,61.2137,65200.0
2012-11-26 11:45:00,86.07,86.1,86.04,86.1,39400.0,61.2137,61.235,61.1923,61.235,39400.0
2012-11-26 11:50:00,86.1,86.12,86.04,86.04,40500.0,61.235,61.2492,61.1923,61.1923,40500.0
2012-11-26 11:55:00,86.05,86.1,86.04,86.08,45900.0,61.1995,61.235,61.1923,61.2208,45900.0
2012-11-26 12:00:00,86.08,86.1,86.04,86.05,25400.0,61.2208,61.235,61.1923,61.1995,25400.0
2012-11-26 12:05:00,86.05,86.09,86.04,86.08,25100.0,61.1995,61.2279,61.1923,61.2208,25100.0
2012-11-26 12:10:00,86.09,86.09,86.05,86.07,41500.0,61.2279,61.2279,61.1995,61.2137,41500.0
2012-11-26 12:15:00,86.08,86.1,86.03,86.06,47000.0,61.2208,61.235,61.1852,61.2066,47000.0
2012-11-26 12:20:00,86.07,86.09,86.06,86.06,32700.0,61.2137,61.2279,61.2066,61.2066,32700.0
2012-11-26 12:25:00,86.05,86.1,86.0,86.01,94700.0,61.1995,61.235,61.1639,61.171,94700.0
2012-11-26 12:30:00,86.03,86.04,85.94,85.95,30300.0,61.1852,61.1923,61.1212,61.1283,30300.0
2012-11-26 12:35:00,85.95,86.0,85.92,86.0,26000.0,61.1283,61.1639,61.107,61.1639,26000.0
2012-11-26 12:40:00,86.0,86.02,85.93,85.98,45500.0,61.1639,61.1781,61.1141,61.1497,45500.0
2012-11-26 12:45:00,85.97,85.99,85.93,85.99,31800.0,61.1426,61.1568,61.1141,61.1568,31800.0
2012-11-26 12:50:00,85.98,85.99,85.94,85.99,27100.0,61.1497,61.1568,61.1212,61.1568,27100.0
2012-11-26 12:55:00,85.99,86.0,85.93,85.94,33500.0,61.1568,61.1639,61.1141,61.1212,33500.0
2012-11-26 13:00:00,85.94,85.95,85.91,85.92,36500.0,61.1212,61.1283,61.0999,61.107,36500.0
2012-11-26 13:05:00,85.93,85.94,85.87,85.89,44800.0,61.1141,61.1212,61.0714,61.0857,44800.0
2012-11-26 13:10:00,85.89,85.9,85.85,85.86,44600.0,61.0857,61.0928,61.0572,61.0643,44600.0
2012-11-26 13:15:00,85.87,85.88,85.83,85.85,63300.0,61.0714,61.0786,61.043,61.0572,63300.0
2012-11-26 13:20:00,85.85,85.87,85.8,85.82,53900.0,61.0572,61.0714,61.0217,61.0359,53900.0
2012-11-26 13:25:00,85.82,85.87,85.82,85.84,47700.0,61.0359,61.0714,61.0359,61.0501,47700.0
2012-11-26 13:30:00,85.84,85.92,85.84,85.91,71200.0,61.0501,61.107,61.0501,61.0999,71200.0
2012-11-26 13:35:00,85.92,85.93,85.87,85.88,38700.0,61.107,61.1141,61.0714,61.0786,38700.0
2012-11-26 13:40:00,85.88,85.9,85.84,85.86,34600.0,61.0786,61.0928,61.0501,61.0643,34600.0
2012-11-26 13:45:00,85.85,85.88,85.82,85.84,37000.0,61.0572,61.0786,61.0359,61.0501,37000.0
2012-11-26 13:50:00,85.84,85.89,85.82,85.86,23200.0,61.0501,61.0857,61.0359,61.0643,23200.0
2012-11-26 13:55:00,85.85,85.88,85.83,85.84,28600.0,61.0572,61.0786,61.043,61.0501,28600.0
2012-11-26 14:00:00,85.85,85.88,85.82,85.88,25000.0,61.0572,61.0786,61.0359,61.0786,25000.0
2012-11-26 14:05:00,85.87,85.9,85.83,85.88,27100.0,61.0714,61.0928,61.043,61.0786,27100.0
2012-11-26 14:10:00,85.87,85.89,85.82,85.85,53600.0,61.0714,61.0857,61.0359,61.0572,53600.0
2012-11-26 14:15:00,85.85,85.89,85.85,85.87,29200.0,61.0572,61.0857,61.0572,61.0714,29200.0
2012-11-26 14:20:00,85.87,85.89,85.84,85.85,24500.0,61.0714,61.0857,61.0501,61.0572,24500.0
2012-11-26 14:25:00,85.86,85.86,85.82,85.84,49500.0,61.0643,61.0643,61.0359,61.0501,49500.0
2012-11-26 14:30:00,85.84,85.89,85.83,85.88,28400.0,61.0501,61.0857,61.043,61.0786,28400.0
2012-11-26 14:35:00,85.89,85.99,85.89,85.99,37700.0,61.0857,61.1568,61.0857,61.1568,37700.0
2012-11-26 14:40:00,85.99,85.99,85.91,85.95,74600.0,61.1568,61.1568,61.0999,61.1283,74600.0
2012-11-26 14:45:00,85.96,85.96,85.91,85.93,45600.0,61.1354,61.1354,61.0999,61.1141,45600.0
2012-11-26 14:50:00,85.94,85.99,85.94,85.99,41100.0,61.1212,61.1568,61.1212,61.1568,41100.0
2012-11-26 14:55:00,85.99,86.0,85.95,85.98,56500.0,61.1568,61.1639,61.1283,61.1497,56500.0
2012-11-26 15:00:00,85.99,86.0,85.96,85.98,51400.0,61.1568,61.1639,61.1354,61.1497,51400.0
2012-11-26 15:05:00,85.98,86.02,85.98,86.0,59300.0,61.1497,61.1781,61.1497,61.1639,59300.0
2012-11-26 15:10:00,86.0,86.06,86.0,86.04,51600.0,61.1639,61.2066,61.1639,61.1923,51600.0
2012-11-26 15:15:00,86.03,86.06,86.0,86.04,33800.0,61.1852,61.2066,61.1639,61.1923,33800.0
2012-11-26 15:20:00,86.04,86.09,86.03,86.09,25900.0,61.1923,61.2279,61.1852,61.2279,25900.0
2012-11-26 15:25:00,86.08,86.12,86.07,86.11,27400.0,61.2208,61.2492,61.2137,61.2421,27400.0
2012-11-26 15:30:00,86.11,86.11,86.02,86.05,64200.0,61.2421,61.2421,61.1781,61.1995,64200.0
2012-11-26 15:35:00,86.05,86.07,86.0,86.05,48500.0,61.1995,61.2137,61.1639,61.1995,48500.0
2012-11-26 15:40:00,86.05,86.12,86.05,86.11,59800.0,61.1995,61.2492,61.1995,61.2421,59800.0
2012-11-26 15:45:00,86.11,86.21,86.11,86.21,102000.0,61.2421,61.3133,61.2421,61.3133,102000.0
2012-11-26 15:50:00,86.2,86.24,86.09,86.1,137800.0,61.3061,61.3346,61.2279,61.235,137800.0
2012-11-26 15:55:00,86.1,86.22,86.1,86.22,206400.0,61.235,61.3204,61.235,61.3204,206400.0
2012-11-27 09:30:00,86.02,86.4,86.02,86.37,236700.0,61.1781,61.4484,61.1781,61.427,236700.0
2012-11-27 09:35:00,86.38,86.47,86.38,86.45,41200.0,61.4342,61.4982,61.4342,61.4839,41200.0
2012-11-27 09:40:00,86.44,86.46,86.28,86.34,179500.0,61.4768,61.4911,61.363,61.4057,179500.0
2012-11-27 09:45:00,86.34,86.39,86.27,86.39,122000.0,61.4057,61.4413,61.3559,61.4413,122000.0
2012-11-27 09:50:00,86.38,86.43,86.28,86.31,87200.0,61.4342,61.4697,61.363,61.3844,87200.0
2012-11-27 09:55:00,86.3,86.36,86.3,86.34,39900.0,61.3773,61.4199,61.3773,61.4057,39900.0
2012-11-27 10:00:00,86.34,86.41,86.22,86.23,67300.0,61.4057,61.4555,61.3204,61.3275,67300.0
2012-11-27 10:05:00,86.23,86.24,86.14,86.18,55400.0,61.3275,61.3346,61.2635,61.2919,55400.0
2012-11-27 10:10:00,86.18,86.23,86.12,86.16,52200.0,61.2919,61.3275,61.2492,61.2777,52200.0
2012-11-27 10:15:00,86.14,86.17,86.04,86.06,51500.0,61.2635,61.2848,61.1923,61.2066,51500.0
2012-11-27 10:20:00,86.06,86.11,85.98,86.01,59700.0,61.2066,61.2421,61.1497,61.171,59700.0
2012-11-27 10:25:00,86.01,86.05,85.98,86.02,47900.0,61.171,61.1995,61.1497,61.1781,47900.0
2012-11-27 10:30:00,86.01,86.05,85.97,86.01,54000.0,61.171,61.1995,61.1426,61.171,54000.0
2012-11-27 10:35:00,86.01,86.01,85.93,85.98,56000.0,61.171,61.171,61.1141,61.1497,56000.0
2012-11-27 10:40:00,85.96,86.07,85.95,86.03,66400.0,61.1354,61.2137,61.1283,61.1852,66400.0
2012-11-27 10:45:00,86.02,86.1,86.02,86.07,37500.0,61.1781,61.235,61.1781,61.2137,37500.0
2012-11-27 10:50:00,86.08,86.09,86.03,86.06,67100.0,61.2208,61.2279,61.1852,61.2066,67100.0
2012-11-27 10:55:00,86.06,86.08,86.0,86.03,69700.0,61.2066,61.2208,61.1639,61.1852,69700.0
2012-11-27 11:00:00,86.04,86.1,86.03,86.05,43500.0,61.1923,61.235,61.1852,61.1995,43500.0
2012-11-27 11:05:00,86.06,86.08,86.02,86.08,18000.0,61.2066,61.2208,61.1781,61.2208,18000.0
2012-11-27 11:10:00,86.07,86.1,86.04,86.05,22800.0,61.2137,61.235,61.1923,61.1995,22800.0
2012-11-27 11:15:00,86.06,86.08,86.04,86.07,23600.0,61.2066,61.2208,61.1923,61.2137,23600.0
2012-11-27 11:20:00,86.07,86.09,86.06,86.08,17700.0,61.2137,61.2279,61.2066,61.2208,17700.0
2012-11-27 11:25:00,86.09,86.1,86.05,86.1,42400.0,61.2279,61.235,61.1995,61.235,42400.0
2012-11-27 11:30:00,86.09,86.11,86.06,86.11,40300.0,61.2279,61.2421,61.2066,61.2421,40300.0
2012-11-27 11:35:00,86.11,86.26,86.11,86.26,52300.0,61.2421,61.3488,61.2421,61.3488,52300.0
2012-11-27 11:40:00,86.26,86.28,86.2,86.26,66100.0,61.3488,61.363,61.3061,61.3488,66100.0
2012-11-27 11:45:00,86.26,86.3,86.26,86.29,33600.0,61.3488,61.3773,61.3488,61.3701,33600.0
2012-11-27 11:50:00,86.29,86.37,86.25,86.33,90100.0,61.3701,61.427,61.3417,61.3986,90100.0
2012-11-27 11:55:00,86.36,86.39,86.33,86.35,22200.0,61.4199,61.4413,61.3986,61.4128,22200.0
2012-11-27 12:00:00,86.36,86.44,86.36,86.39,28200.0,61.4199,61.4768,61.4199,61.4413,28200.0
2012-11-27 12:05:00,86.39,86.43,86.38,86.42,18800.0,61.4413,61.4697,61.4342,61.4626,18800.0
2012-11-27 12:10:00,86.43,86.44,86.39,86.4,20500.0,61.4697,61.4768,61.4413,61.4484,20500.0
2012-11-27 12:15:00,86.4,86.43,86.38,86.4,84000.0,61.4484,61.4697,61.4342,61.4484,84000.0
2012-11-27 12:20:00,86.39,86.42,86.39,86.4,61800.0,61.4413,61.4626,61.4413,61.4484,61800.0
2012-11-27 12:25:00,86.4,86.44,86.4,86.42,44100.0,61.4484,61.4768,61.4484,61.4626,44100.0
2012-11-27 12:30:00,86.42,86.43,86.36,86.36,35100.0,61.4626,61.4697,61.4199,61.4199,35100.0
2012-11-27 12:35:00,86.35,86.41,86.35,86.39,19800.0,61.4128,61.4555,61.4128,61.4413,19800.0
2012-11-27 12:40:00,86.39,86.41,86.35,86.36,30000.0,61.4413,61.4555,61.4128,61.4199,30000.0
2012-11-27 12:45:00,86.35,86.36,86.24,86.26,45800.0,61.4128,61.4199,61.3346,61.3488,45800.0
2012-11-27 12:50:00,86.26,86.26,86.14,86.15,39800.0,61.3488,61.3488,61.2635,61.2706,39800.0
2012-11-27 12:55:00,86.15,86.18,86.14,86.17,41100.0,61.2706,61.2919,61.2635,61.2848,41100.0
2012-11-27 13:00:00,86.17,86.17,86.09,86.12,31000.0,61.2848,61.2848,61.2279,61.2492,31000.0
2012-11-27 13:05:00,86.12,86.2,86.12,86.2,38100.0,61.2492,61.3061,61.2492,61.3061,38100.0
2012-11-27 13:10:00,86.2,86.2,86.17,86.18,22100.0,61.3061,61.3061,61.2848,61.2919,22100.0
2012-11-27 13:15:00,86.16,86.2,86.16,86.19,27700.0,61.2777,61.3061,61.2777,61.299,27700.0
2012-11-27 13:20:00,86.19,86.19,86.12,86.15,26100.0,61.299,61.299,61.2492,61.2706,26100.0
2012-11-27 13:25:00,86.14,86.16,86.08,86.16,43500.0,61.2635,61.2777,61.2208,61.2777,43500.0
2012-11-27 13:30:00,86.16,86.18,86.15,86.17,18800.0,61.2777,61.2919,61.2706,61.2848,18800.0
2012-11-27 13:35:00,86.17,86.21,86.15,86.15,32200.0,61.2848,61.3133,61.2706,61.2706,32200.0
2012-11-27 13:40:00,86.14,86.15,86.11,86.12,35300.0,61.2635,61.2706,61.2421,61.2492,35300.0
2012-11-27 13:45:00,86.11,86.17,86.08,86.17,32400.0,61.2421,61.2848,61.2208,61.2848,32400.0
2012-11-27 13:50:00,86.17,86.17,86.11,86.14,24200.0,61.2848,61.2848,61.2421,61.2635,24200.0
2012-11-27 13:55:00,86.15,86.16,86.12,86.13,29400.0,61.2706,61.2777,61.2492,61.2564,29400.0
2012-11-27 14:00:00,86.14,86.15,86.07,86.09,46000.0,61.2635,61.2706,61.2137,61.2279,46000.0
2012-11-27 14:05:00,86.09,86.1,86.05,86.05,51000.0,61.2279,61.235,61.1995,61.1995,51000.0
2012-11-27 14:10:00,86.04,86.14,86.04,86.12,43900.0,61.1923,61.2635,61.1923,61.2492,43900.0
2012-11-27 14:15:00,86.12,86.16,86.12,86.15,32100.0,61.2492,61.2777,61.2492,61.2706,32100.0
2012-11-27 14:20:00,86.16,86.16,85.96,85.98,87600.0,61.2777,61.2777,61.1354,61.1497,87600.0
2012-11-27 14:25:00,85.99,86.01,85.84,85.87,71300.0,61.1568,61.171,61.0501,61.0714,71300.0
2012-11-27 14:30:00,85.87,85.95,85.86,85.92,41500.0,61.0714,61.1283,61.0643,61.107,41500.0
2012-11-27 14:35:00,85.91,85.98,85.86,85.98,48200.0,61.0999,61.1497,61.0643,61.1497,48200.0
2012-11-27 14:40:00,85.98,86.01,85.92,85.94,28700.0,61.1497,61.171,61.107,61.1212,28700.0
2012-11-27 14:45:00,85.94,85.98,85.89,85.96,45200.0,61.1212,61.1497,61.0857,61.1354,45200.0
2012-11-27 14:50:00,85.96,85.99,85.9,85.92,35400.0,61.1354,61.1568,61.0928,61.107,35400.0
2012-11-27 14:55:00,85.93,86.02,85.93,86.0,38600.0,61.1141,61.1781,61.1141,61.1639,38600.0
2012-11-27 15:00:00,86.02,86.06,85.98,85.99,41700.0,61.1781,61.2066,61.1497,61.1568,41700.0
2012-11-27 15:05:00,85.98,86.13,85.97,86.11,56200.0,61.1497,61.2564,61.1426,61.2421,56200.0
2012-11-27 15:10:00,86.11,86.16,86.08,86.12,40900.0,61.2421,61.2777,61.2208,61.2492,40900.0
2012-11-27 15:15:00,86.12,86.13,85.98,85.98,68300.0,61.2492,61.2564,61.1497,61.1497,68300.0
2012-11-27 15:20:00,85.98,86.03,85.96,86.01,96000.0,61.1497,61.1852,61.1354,61.171,96000.0
2012-11-27 15:25:00,86.02,86.03,85.96,86.02,48600.0,61.1781,61.1852,61.1354,61.1781,48600.0
2012-11-27 15:30:00,86.03,86.04,85.87,85.87,86200.0,61.1852,61.1923,61.0714,61.0714,86200.0
2012-11-27 15:35:00,85.88,85.91,85.82,85.89,85500.0,61.0786,61.0999,61.0359,61.0857,85500.0
2012-11-27 15:40:00,85.9,85.93,85.87,85.93,54400.0,61.0928,61.1141,61.0714,61.1141,54400.0
2012-11-27 15:45:00,85.93,85.96,85.86,85.96,65600.0,61.1141,61.1354,61.0643,61.1354,65600.0
2012-11-27 15:50:00,85.95,85.96,85.86,85.86,106200.0,61.1283,61.1354,61.0643,61.0643,106200.0
2012-11-27 15:55:00,85.87,85.91,85.84,85.91,220900.0,61.0714,61.0999,61.0501,61.0999,220900.0
2012-11-28 09:30:00,85.91,86.1,85.84,86.08,187800.0,61.0999,61.235,61.0501,61.2208,187800.0
2012-11-28 09:35:00,86.08,86.15,86.01,86.14,84900.0,61.2208,61.2706,61.171,61.2635,84900.0
2012-11-28 09:40:00,86.12,86.2,86.09,86.15,101900.0,61.2492,61.3061,61.2279,61.2706,101900.0
2012-11-28 09:45:00,86.15,86.17,85.96,85.97,144000.0,61.2706,61.2848,61.1354,61.1426,144000.0
2012-11-28 09:50:00,85.98,86.04,85.91,86.04,90100.0,61.1497,61.1923,61.0999,61.1923,90100.0
2012-11-28 09:55:00,86.03,86.03,85.96,85.99,62600.0,61.1852,61.1852,61.1354,61.1568,62600.0
2012-11-28 10:00:00,85.98,85.98,85.77,85.78,56100.0,61.1497,61.1497,61.0003,61.0074,56100.0
2012-11-28 10:05:00,85.79,85.79,85.69,85.69,89000.0,61.0145,61.0145,60.9434,60.9434,89000.0
2012-11-28 10:10:00,85.7,85.76,85.69,85.76,133200.0,60.9505,60.9932,60.9434,60.9932,133200.0
2012-11-28 10:15:00,85.76,85.84,85.73,85.76,89100.0,60.9932,61.0501,60.9719,60.9932,89100.0
2012-11-28 10:20:00,85.75,85.89,85.73,85.84,126400.0,60.9861,61.0857,60.9719,61.0501,126400.0
2012-11-28 10:25:00,85.84,85.85,85.79,85.8,100900.0,61.0501,61.0572,61.0145,61.0217,100900.0
2012-11-28 10:30:00,85.8,85.88,85.8,85.83,73700.0,61.0217,61.0786,61.0217,61.043,73700.0
2012-11-28 10:35:00,85.83,86.1,85.82,86.07,64300.0,61.043,61.235,61.0359,61.2137,64300.0
2012-11-28 10:40:00,86.07,86.16,86.06,86.09,74900.0,61.2137,61.2777,61.2066,61.2279,74900.0
2012-11-28 10:45:00,86.08,86.15,86.0,86.13,125500.0,61.2208,61.2706,61.1639,61.2564,125500.0
2012-11-28 10:50:00,86.12,86.17,86.06,86.14,35200.0,61.2492,61.2848,61.2066,61.2635,35200.0
2012-11-28 10:55:00,86.14,86.17,86.09,86.16,54200.0,61.2635,61.2848,61.2279,61.2777,54200.0
2012-11-28 11:00:00,86.16,86.25,86.14,86.25,73600.0,61.2777,61.3417,61.2635,61.3417,73600.0
2012-11-28 11:05:00,86.23,86.25,86.17,86.17,66900.0,61.3275,61.3417,61.2848,61.2848,66900.0
2012-11-28 11:10:00,86.17,86.24,86.15,86.23,112300.0,61.2848,61.3346,61.2706,61.3275,112300.0
2012-11-28 11:15:00,86.23,86.25,86.19,86.25,96900.0,61.3275,61.3417,61.299,61.3417,96900.0
2012-11-28 11:20:00,86.24,86.31,86.24,86.28,107300.0,61.3346,61.3844,61.3346,61.363,107300.0
2012-11-28 11:25:00,86.28,86.31,86.26,86.3,90300.0,61.363,61.3844,61.3488,61.3773,90300.0
2012-11-28 11:30:00,86.3,86.32,86.25,86.31,89100.0,61.3773,61.3915,61.3417,61.3844,89100.0
2012-11-28 11:35:00,86.3,86.32,86.25,86.31,71500.0,61.3773,61.3915,61.3417,61.3844,71500.0
2012-11-28 11:40:00,86.3,86.35,86.26,86.3,48900.0,61.3773,61.4128,61.3488,61.3773,48900.0
2012-11-28 11:45:00,86.28,86.29,86.26,86.28,21300.0,61.363,61.3701,61.3488,61.363,21300.0
2012-11-28 11:50:00,86.29,86.35,86.24,86.26,60500.0,61.3701,61.4128,61.3346,61.3488,60500.0
2012-11-28 11:55:00,86.26,86.37,86.26,86.33,79500.0,61.3488,61.427,61.3488,61.3986,79500.0
2012-11-28 12:00:00,86.31,86.36,86.22,86.22,52600.0,61.3844,61.4199,61.3204,61.3204,52600.0
2012-11-28 12:05:00,86.21,86.23,86.17,86.23,68900.0,61.3133,61.3275,61.2848,61.3275,68900.0
2012-11-28 12:10:00,86.22,86.28,86.15,86.25,65700.0,61.3204,61.363,61.2706,61.3417,65700.0
2012-11-28 12:15:00,86.24,86.43,86.24,86.39,52000.0,61.3346,61.4697,61.3346,61.4413,52000.0
2012-11-28 12:20:00,86.39,86.43,86.36,86.43,57300.0,61.4413,61.4697,61.4199,61.4697,57300.0
2012-11-28 12:25:00,86.44,86.49,86.4,86.43,55300.0,61.4768,61.5124,61.4484,61.4697,55300.0
2012-11-28 12:30:00,86.45,86.5,86.4,86.46,56900.0,61.4839,61.5195,61.4484,61.4911,56900.0
2012-11-28 12:35:00,86.47,86.56,86.47,86.53,74200.0,61.4982,61.5622,61.4982,61.5408,74200.0
2012-11-28 12:40:00,86.53,86.57,86.51,86.55,178100.0,61.5408,61.5693,61.5266,61.5551,178100.0
2012-11-28 12:45:00,86.53,86.6,86.52,86.58,84300.0,61.5408,61.5906,61.5337,61.5764,84300.0
2012-11-28 12:50:00,86.58,86.59,86.54,86.57,33700.0,61.5764,61.5835,61.548,61.5693,33700.0
2012-11-28 12:55:00,86.56,86.65,86.56,86.6,168900.0,61.5622,61.6262,61.5622,61.5906,168900.0
2012-11-28 13:00:00,86.59,86.61,86.5,86.52,30100.0,61.5835,61.5977,61.5195,61.5337,30100.0
2012-11-28 13:05:00,86.51,86.54,86.45,86.45,30500.0,61.5266,61.548,61.4839,61.4839,30500.0
2012-11-28 13:10:00,86.45,86.56,86.44,86.48,88100.0,61.4839,61.5622,61.4768,61.5053,88100.0
2012-11-28 13:15:00,86.49,86.52,86.47,86.52,44900.0,61.5124,61.5337,61.4982,61.5337,44900.0
2012-11-28 13:20:00,86.51,86.54,86.49,86.54,40600.0,61.5266,61.548,61.5124,61.548,40600.0
2012-11-28 13:25:00,86.54,86.58,86.52,86.57,29300.0,61.548,61.5764,61.5337,61.5693,29300.0
2012-11-28 13:30:00,86.56,86.61,86.55,86.59,29600.0,61.5622,61.5977,61.5551,61.5835,29600.0
2012-11-28 13:35:00,86.6,86.66,86.58,86.61,58900.0,61.5906,61.6333,61.5764,61.5977,58900.0
2012-11-28 13:40:00,86.61,86.62,86.58,86.59,42200.0,61.5977,61.6048,61.5764,61.5835,42200.0
2012-11-28 13:45:00,86.6,86.61,86.57,86.61,36200.0,61.5906,61.5977,61.5693,61.5977,36200.0
2012-11-28 13:50:00,86.61,86.61,86.58,86.61,35700.0,61.5977,61.5977,61.5764,61.5977,35700.0
2012-11-28 13:55:00,86.6,86.63,86.55,86.59,33500.0,61.5906,61.612,61.5551,61.5835,33500.0
2012-11-28 14:00:00,86.6,86.63,86.55,86.56,59800.0,61.5906,61.612,61.5551,61.5622,59800.0
2012-11-28 14:05:00,86.56,86.56,86.51,86.51,57300.0,61.5622,61.5622,61.5266,61.5266,57300.0
2012-11-28 14:10:00,86.51,86.52,86.42,86.43,69700.0,61.5266,61.5337,61.4626,61.4697,69700.0
2012-11-28 14:15:00,86.43,86.48,86.4,86.44,83500.0,61.4697,61.5053,61.4484,61.4768,83500.0
2012-11-28 14:20:00,86.44,86.49,86.43,86.48,103100.0,61.4768,61.5124,61.4697,61.5053,103100.0
2012-11-28 14:25:00,86.48,86.49,86.44,86.48,54000.0,61.5053,61.5124,61.4768,61.5053,54000.0
2012-11-28 14:30:00,86.48,86.5,86.45,86.47,171400.0,61.5053,61.5195,61.4839,61.4982,171400.0
2012-11-28 14:35:00,86.48,86.52,86.46,86.51,74700.0,61.5053,61.5337,61.4911,61.5266,74700.0
2012-11-28 14:40:00,86.5,86.55,86.5,86.51,46900.0,61.5195,61.5551,61.5195,61.5266,46900.0
2012-11-28 14:45:00,86.51,86.52,86.43,86.45,83600.0,61.5266,61.5337,61.4697,61.4839,83600.0
2012-11-28 14:50:00,86.45,86.47,86.43,86.46,34800.0,61.4839,61.4982,61.4697,61.4911,34800.0
2012-11-28 14:55:00,86.47,86.51,86.41,86.49,57500.0,61.4982,61.5266,61.4555,61.5124,57500.0
2012-11-28 15:00:00,86.48,86.53,86.47,86.48,38800.0,61.5053,61.5408,61.4982,61.5053,38800.0
2012-11-28 15:05:00,86.47,86.52,86.46,86.49,58400.0,61.4982,61.5337,61.4911,61.5124,58400.0
2012-11-28 15:10:00,86.49,86.52,86.47,86.49,65500.0,61.5124,61.5337,61.4982,61.5124,65500.0
2012-11-28 15:15:00,86.5,86.53,86.47,86.48,83700.0,61.5195,61.5408,61.4982,61.5053,83700.0
2012-11-28 15:20:00,86.47,86.48,86.43,86.45,111400.0,61.4982,61.5053,61.4697,61.4839,111400.0
2012-11-28 15:25:00,86.45,86.5,86.44,86.49,96200.0,61.4839,61.5195,61.4768,61.5124,96200.0
2012-11-28 15:30:00,86.48,86.53,86.46,86.49,117900.0,61.5053,61.5408,61.4911,61.5124,117900.0
2012-11-28 15:35:00,86.49,86.53,86.49,86.51,69000.0,61.5124,61.5408,61.5124,61.5266,69000.0
2012-11-28 15:40:00,86.5,86.55,86.48,86.53,130400.0,61.5195,61.5551,61.5053,61.5408,130400.0
2012-11-28 15:45:00,86.53,86.57,86.51,86.55,153800.0,61.5408,61.5693,61.5266,61.5551,153800.0
2012-11-28 15:50:00,86.55,86.57,86.51,86.52,150600.0,61.5551,61.5693,61.5266,61.5337,150600.0
2012-11-28 15:55:00,86.53,86.55,86.46,86.51,403100.0,61.5408,61.5551,61.4911,61.5266,403100.0
2012-11-29 09:30:00,86.44,86.46,86.15,86.38,211600.0,62.0241,62.0385,61.8161,61.9811,211600.0
2012-11-29 09:35:00,86.38,86.42,86.29,86.33,64400.0,61.9811,62.0098,61.9165,61.9452,64400.0
2012-11-29 09:40:00,86.31,86.39,86.27,86.29,64600.0,61.9309,61.9883,61.9022,61.9165,64600.0
2012-11-29 09:45:00,86.3,86.35,86.1,86.13,77600.0,61.9237,61.9596,61.7802,61.8017,77600.0
2012-11-29 09:50:00,86.13,86.21,86.11,86.15,71600.0,61.8017,61.8591,61.7874,61.8161,71600.0
2012-11-29 09:55:00,86.17,86.44,86.15,86.44,58700.0,61.8304,62.0241,61.8161,62.0241,58700.0
2012-11-29 10:00:00,86.44,86.58,86.41,86.43,106600.0,62.0241,62.1246,62.0026,62.017,106600.0
2012-11-29 10:05:00,86.41,86.43,86.22,86.24,69900.0,62.0026,62.017,61.8663,61.8806,69900.0
2012-11-29 10:10:00,86.25,86.35,86.18,86.31,66600.0,61.8878,61.9596,61.8376,61.9309,66600.0
2012-11-29 10:15:00,86.31,86.4,86.26,86.27,59200.0,61.9309,61.9954,61.895,61.9022,59200.0
2012-11-29 10:20:00,86.29,86.34,86.19,86.22,41500.0,61.9165,61.9524,61.8448,61.8663,41500.0
2012-11-29 10:25:00,86.21,86.31,86.19,86.27,25900.0,61.8591,61.9309,61.8448,61.9022,25900.0
2012-11-29 10:30:00,86.27,86.31,86.16,86.22,58500.0,61.9022,61.9309,61.8232,61.8663,58500.0
2012-11-29 10:35:00,86.22,86.34,86.2,86.29,49400.0,61.8663,61.9524,61.8519,61.9165,49400.0
2012-11-29 10:40:00,86.3,86.41,86.27,86.34,70100.0,61.9237,62.0026,61.9022,61.9524,70100.0
2012-11-29 10:45:00,86.34,86.41,86.3,86.41,48300.0,61.9524,62.0026,61.9237,62.0026,48300.0
2012-11-29 10:50:00,86.41,86.48,86.37,86.41,52600.0,62.0026,62.0528,61.9739,62.0026,52600.0
2012-11-29 10:55:00,86.41,86.44,86.37,86.39,59000.0,62.0026,62.0241,61.9739,61.9883,59000.0
2012-11-29 11:00:00,86.38,86.45,86.36,86.43,49800.0,61.9811,62.0313,61.9667,62.017,49800.0
2012-11-29 11:05:00,86.45,86.45,86.39,86.43,30000.0,62.0313,62.0313,61.9883,62.017,30000.0
2012-11-29 11:10:00,86.43,86.48,86.43,86.47,31000.0,62.017,62.0528,62.017,62.0457,31000.0
2012-11-29 11:15:00,86.46,86.49,86.45,86.48,40500.0,62.0385,62.06,62.0313,62.0528,40500.0
2012-11-29 11:20:00,86.47,86.48,86.43,86.43,36200.0,62.0457,62.0528,62.017,62.017,36200.0
2012-11-29 11:25:00,86.44,86.49,86.39,86.46,44400.0,62.0241,62.06,61.9883,62.0385,44400.0
2012-11-29 11:30:00,86.47,86.5,86.42,86.43,45000.0,62.0457,62.0672,62.0098,62.017,45000.0
2012-11-29 11:35:00,86.43,86.46,86.38,86.4,29300.0,62.017,62.0385,61.9811,61.9954,29300.0
2012-11-29 11:40:00,86.39,86.4,86.17,86.21,87600.0,61.9883,61.9954,61.8304,61.8591,87600.0
2012-11-29 11:45:00,86.21,86.27,86.17,86.27,42300.0,61.8591,61.9022,61.8304,61.9022,42300.0
2012-11-29 11:50:00,86.29,86.34,86.23,86.32,55700.0,61.9165,61.9524,61.8735,61.938,55700.0
2012-11-29 11:55:00,86.32,86.47,86.3,86.43,129800.0,61.938,62.0457,61.9237,62.017,129800.0
2012-11-29 12:00:00,86.44,86.61,86.42,86.6,119700.0,62.0241,62.1461,62.0098,62.1389,119700.0
2012-11-29 12:05:00,86.6,86.72,86.58,86.69,152100.0,62.1389,62.2251,62.1246,62.2035,152100.0
2012-11-29 12:10:00,86.68,86.98,86.68,86.9,146500.0,62.1964,62.4116,62.1964,62.3542,146500.0
2012-11-29 12:15:00,86.89,86.92,86.75,86.75,105000.0,62.347,62.3686,62.2466,62.2466,105000.0
2012-11-29 12:20:00,86.76,86.82,86.72,86.73,61400.0,62.2538,62.2968,62.2251,62.2322,61400.0
2012-11-29 12:25:00,86.71,86.75,86.7,86.7,30800.0,62.2179,62.2466,62.2107,62.2107,30800.0
2012-11-29 12:30:00,86.7,86.74,86.69,86.72,47600.0,62.2107,62.2394,62.2035,62.2251,47600.0
2012-11-29 12:35:00,86.72,86.74,86.67,86.71,44800.0,62.2251,62.2394,62.1892,62.2179,44800.0
2012-11-29 12:40:00,86.71,86.73,86.61,86.62,36100.0,62.2179,62.2322,62.1461,62.1533,36100.0
2012-11-29 12:45:00,86.63,86.65,86.58,86.6,26200.0,62.1605,62.1748,62.1246,62.1389,26200.0
2012-11-29 12:50:00,86.6,86.63,86.57,86.59,24600.0,62.1389,62.1605,62.1174,62.1318,24600.0
2012-11-29 12:55:00,86.59,86.59,86.5,86.51,24300.0,62.1318,62.1318,62.0672,62.0744,24300.0
2012-11-29 13:00:00,86.52,86.59,86.52,86.55,52700.0,62.0815,62.1318,62.0815,62.1031,52700.0
2012-11-29 13:05:00,86.55,86.55,86.45,86.46,31300.0,62.1031,62.1031,62.0313,62.0385,31300.0
2012-11-29 13:10:00,86.45,86.49,86.43,86.45,23100.0,62.0313,62.06,62.017,62.0313,23100.0
2012-11-29 13:15:00,86.43,86.56,86.43,86.54,34000.0,62.017,62.1102,62.017,62.0959,34000.0
2012-11-29 13:20:00,86.54,86.58,86.52,86.53,20500.0,62.0959,62.1246,62.0815,62.0887,20500.0
2012-11-29 13:25:00,86.53,86.54,86.5,86.52,23800.0,62.0887,62.0959,62.0672,62.0815,23800.0
2012-11-29 13:30:00,86.52,86.59,86.52,86.56,32600.0,62.0815,62.1318,62.0815,62.1102,32600.0
2012-11-29 13:35:00,86.56,86.63,86.56,86.63,18900.0,62.1102,62.1605,62.1102,62.1605,18900.0
2012-11-29 13:40:00,86.62,86.63,86.55,86.55,21400.0,62.1533,62.1605,62.1031,62.1031,21400.0
2012-11-29 13:45:00,86.55,86.56,86.49,86.49,32400.0,62.1031,62.1102,62.06,62.06,32400.0
2012-11-29 13:50:00,86.49,86.51,86.47,86.5,20900.0,62.06,62.0744,62.0457,62.0672,20900.0
2012-11-29 13:55:00,86.49,86.54,86.48,86.5,23600.0,62.06,62.0959,62.0528,62.0672,23600.0
2012-11-29 14:00:00,86.5,86.51,86.45,86.45,35900.0,62.0672,62.0744,62.0313,62.0313,35900.0
2012-11-29 14:05:00,86.46,86.49,86.43,86.44,61200.0,62.0385,62.06,62.017,62.0241,61200.0
2012-11-29 14:10:00,86.44,86.51,86.44,86.5,56700.0,62.0241,62.0744,62.0241,62.0672,56700.0
2012-11-29 14:15:00,86.51,86.53,86.48,86.51,33200.0,62.0744,62.0887,62.0528,62.0744,33200.0
2012-11-29 14:20:00,86.51,86.52,86.44,86.44,62500.0,62.0744,62.0815,62.0241,62.0241,62500.0
2012-11-29 14:25:00,86.44,86.48,86.43,86.48,45700.0,62.0241,62.0528,62.017,62.0528,45700.0
2012-11-29 14:30:00,86.48,86.5,86.4,86.41,49700.0,62.0528,62.0672,61.9954,62.0026,49700.0
2012-11-29 14:35:00,86.4,86.43,86.38,86.41,43000.0,61.9954,62.017,61.9811,62.0026,43000.0
2012-11-29 14:40:00,86.4,86.4,86.37,86.39,31600.0,61.9954,61.9954,61.9739,61.9883,31600.0
2012-11-29 14:45:00,86.39,86.48,86.37,86.45,34300.0,61.9883,62.0528,61.9739,62.0313,34300.0
2012-11-29 14:50:00,86.44,86.46,86.4,86.4,23400.0,62.0241,62.0385,61.9954,61.9954,23400.0
2012-11-29 14:55:00,86.39,86.42,86.37,86.42,56100.0,61.9883,62.0098,61.9739,62.0098,56100.0
2012-11-29 15:00:00,86.42,86.45,86.41,86.41,34300.0,62.0098,62.0313,62.0026,62.0026,34300.0
2012-11-29 15:05:00,86.41,86.42,86.35,86.39,30800.0,62.0026,62.0098,61.9596,61.9883,30800.0
2012-11-29 15:10:00,86.38,86.39,86.29,86.31,56300.0,61.9811,61.9883,61.9165,61.9309,56300.0
2012-11-29 15:15:00,86.31,86.37,86.29,86.29,37300.0,61.9309,61.9739,61.9165,61.9165,37300.0
2012-11-29 15:20:00,86.29,86.35,86.26,86.3,48700.0,61.9165,61.9596,61.895,61.9237,48700.0
2012-11-29 15:25:00,86.3,86.38,86.3,86.37,42500.0,61.9237,61.9811,61.9237,61.9739,42500.0
2012-11-29 15:30:00,86.36,86.45,86.36,86.45,37600.0,61.9667,62.0313,61.9667,62.0313,37600.0
2012-11-29 15:35:00,86.44,86.47,86.36,86.4,61100.0,62.0241,62.0457,61.9667,61.9954,61100.0
2012-11-29 15:40:00,86.41,86.5,86.38,86.48,86000.0,62.0026,62.0672,61.9811,62.0528,86000.0
2012-11-29 15:45:00,86.49,86.5,86.46,86.49,89200.0,62.06,62.0672,62.0385,62.06,89200.0
2012-11-29 15:50:00,86.49,86.5,86.41,86.45,107600.0,62.06,62.0672,62.0026,62.0313,107600.0
2012-11-29 15:55:00,86.45,86.49,86.39,86.48,201100.0,62.0313,62.06,61.9883,62.0528,201100.0
2012-11-30 09:30:00,86.08,86.31,86.01,86.15,247100.0,61.7658,61.9309,61.7156,61.8161,247100.0
2012-11-30 09:35:00,86.16,86.16,85.95,86.07,153400.0,61.8232,61.8232,61.6725,61.7587,153400.0
2012-11-30 09:40:00,86.07,86.4,86.03,86.33,115200.0,61.7587,61.9954,61.73,61.9452,115200.0
2012-11-30 09:45:00,86.29,86.38,86.25,86.33,144500.0,61.9165,61.9811,61.8878,61.9452,144500.0
2012-11-30 09:50:00,86.31,86.69,86.28,86.66,161300.0,61.9309,62.2035,61.9093,62.182,161300.0
2012-11-30 09:55:00,86.65,86.68,86.59,86.63,65100.0,62.1748,62.1964,62.1318,62.1605,65100.0
2012-11-30 10:00:00,86.63,86.74,86.6,86.61,59300.0,62.1605,62.2394,62.1389,62.1461,59300.0
2012-11-30 10:05:00,86.62,86.63,86.57,86.61,101000.0,62.1533,62.1605,62.1174,62.1461,101000.0
2012-11-30 10:10:00,86.6,86.8,86.56,86.75,177500.0,62.1389,62.2825,62.1102,62.2466,177500.0
2012-11-30 10:15:00,86.76,86.79,86.68,86.76,73100.0,62.2538,62.2753,62.1964,62.2538,73100.0
2012-11-30 10:20:00,86.78,86.8,86.7,86.7,71600.0,62.2681,62.2825,62.2107,62.2107,71600.0
2012-11-30 10:25:00,86.7,86.71,86.57,86.6,74600.0,62.2107,62.2179,62.1174,62.1389,74600.0
2012-11-30 10:30:00,86.59,86.6,86.37,86.38,75100.0,62.1318,62.1389,61.9739,61.9811,75100.0
2012-11-30 10:35:00,86.38,86.39,86.3,86.33,57900.0,61.9811,61.9883,61.9237,61.9452,57900.0
2012-11-30 10:40:00,86.34,86.42,86.32,86.41,46400.0,61.9524,62.0098,61.938,62.0026,46400.0
2012-11-30 10:45:00,86.41,86.42,86.25,86.25,34200.0,62.0026,62.0098,61.8878,61.8878,34200.0
2012-11-30 10:50:00,86.25,86.38,86.2,86.37,51900.0,61.8878,61.9811,61.8519,61.9739,51900.0
2012-11-30 10:55:00,86.37,86.49,86.35,86.47,41700.0,61.9739,62.06,61.9596,62.0457,41700.0
2012-11-30 11:00:00,86.47,86.5,86.45,86.47,32900.0,62.0457,62.0672,62.0313,62.0457,32900.0
2012-11-30 11:05:00,86.48,86.48,86.34,86.37,30800.0,62.0528,62.0528,61.9524,61.9739,30800.0
2012-11-30 11:10:00,86.36,86.58,86.36,86.47,58200.0,61.9667,62.1246,61.9667,62.0457,58200.0
2012-11-30 11:15:00,86.46,86.47,86.35,86.36,23300.0,62.0385,62.0457,61.9596,61.9667,23300.0
2012-11-30 11:20:00,86.35,86.42,86.33,86.39,40100.0,61.9596,62.0098,61.9452,61.9883,40100.0
2012-11-30 11:25:00,86.4,86.5,86.38,86.46,45000.0,61.9954,62.0672,61.9811,62.0385,45000.0
2012-11-30 11:30:00,86.45,86.46,86.39,86.39,45400.0,62.0313,62.0385,61.9883,61.9883,45400.0
2012-11-30 11:35:00,86.4,86.45,86.37,86.4,56600.0,61.9954,62.0313,61.9739,61.9954,56600.0
2012-11-30 11:40:00,86.4,86.51,86.37,86.44,55600.0,61.9954,62.0744,61.9739,62.0241,55600.0
2012-11-30 11:45:00,86.44,86.5,86.4,86.47,71800.0,62.0241,62.0672,61.9954,62.0457,71800.0
2012-11-30 11:50:00,86.47,86.5,86.44,86.49,118900.0,62.0457,62.0672,62.0241,62.06,118900.0
2012-11-30 11:55:00,86.5,86.55,86.47,86.52,42000.0,62.0672,62.1031,62.0457,62.0815,42000.0
2012-11-30 12:00:00,86.52,86.53,86.46,86.49,37600.0,62.0815,62.0887,62.0385,62.06,37600.0
2012-11-30 12:05:00,86.5,86.54,86.46,86.47,30800.0,62.0672,62.0959,62.0385,62.0457,30800.0
2012-11-30 12:10:00,86.46,86.48,86.44,86.47,27500.0,62.0385,62.0528,62.0241,62.0457,27500.0
2012-11-30 12:15:00,86.47,86.48,86.45,86.46,33800.0,62.0457,62.0528,62.0313,62.0385,33800.0
2012-11-30 12:20:00,86.45,86.55,86.45,86.54,31300.0,62.0313,62.1031,62.0313,62.0959,31300.0
2012-11-30 12:25:00,86.54,86.55,86.51,86.54,19700.0,62.0959,62.1031,62.0744,62.0959,19700.0
2012-11-30 12:30:00,86.53,86.56,86.51,86.52,21100.0,62.0887,62.1102,62.0744,62.0815,21100.0
2012-11-30 12:35:00,86.51,86.59,86.51,86.57,38100.0,62.0744,62.1318,62.0744,62.1174,38100.0
2012-11-30 12:40:00,86.56,86.58,86.52,86.54,30800.0,62.1102,62.1246,62.0815,62.0959,30800.0
2012-11-30 12:45:00,86.53,86.57,86.47,86.55,48300.0,62.0887,62.1174,62.0457,62.1031,48300.0
2012-11-30 12:50:00,86.55,86.57,86.53,86.55,34400.0,62.1031,62.1174,62.0887,62.1031,34400.0
2012-11-30 12:55:00,86.54,86.58,86.52,86.58,32700.0,62.0959,62.1246,62.0815,62.1246,32700.0
2012-11-30 13:00:00,86.57,86.64,86.57,86.62,43400.0,62.1174,62.1677,62.1174,62.1533,43400.0
2012-11-30 13:05:00,86.62,86.64,86.57,86.63,38600.0,62.1533,62.1677,62.1174,62.1605,38600.0
2012-11-30 13:10:00,86.64,86.64,86.56,86.58,40600.0,62.1677,62.1677,62.1102,62.1246,40600.0
2012-11-30 13:15:00,86.59,86.62,86.58,86.59,28800.0,62.1318,62.1533,62.1246,62.1318,28800.0
2012-11-30 13:20:00,86.58,86.64,86.57,86.63,49300.0,62.1246,62.1677,62.1174,62.1605,49300.0
2012-11-30 13:25:00,86.64,86.68,86.59,86.67,52300.0,62.1677,62.1964,62.1318,62.1892,52300.0
2012-11-30 13:30:00,86.65,86.69,86.64,86.66,36300.0,62.1748,62.2035,62.1677,62.182,36300.0
2012-11-30 13:35:00,86.65,86.69,86.64,86.69,49100.0,62.1748,62.2035,62.1677,62.2035,49100.0
2012-11-30 13:40:00,86.69,86.7,86.63,86.63,42000.0,62.2035,62.2107,62.1605,62.1605,42000.0
2012-11-30 13:45:00,86.64,86.73,86.64,86.72,41400.0,62.1677,62.2322,62.1677,62.2251,41400.0
2012-11-30 13:50:00,86.72,86.73,86.64,86.7,39400.0,62.2251,62.2322,62.1677,62.2107,39400.0
2012-11-30 13:55:00,86.69,86.75,86.67,86.74,45600.0,62.2035,62.2466,62.1892,62.2394,45600.0
2012-11-30 14:00:00,86.74,86.83,86.71,86.82,59100.0,62.2394,62.304,62.2179,62.2968,59100.0
2012-11-30 14:05:00,86.81,86.81,86.75,86.78,32900.0,62.2896,62.2896,62.2466,62.2681,32900.0
2012-11-30 14:10:00,86.77,86.79,86.74,86.76,39200.0,62.2609,62.2753,62.2394,62.2538,39200.0
2012-11-30 14:15:00,86.76,86.83,86.74,86.82,40800.0,62.2538,62.304,62.2394,62.2968,40800.0
2012-11-30 14:20:00,86.82,86.88,86.81,86.86,68800.0,62.2968,62.3399,62.2896,62.3255,68800.0
2012-11-30 14:25:00,86.87,86.91,86.82,86.86,55600.0,62.3327,62.3614,62.2968,62.3255,55600.0
2012-11-30 14:30:00,86.86,86.9,86.82,86.83,60200.0,62.3255,62.3542,62.2968,62.304,60200.0
2012-11-30 14:35:00,86.83,86.84,86.74,86.79,58400.0,62.304,62.3112,62.2394,62.2753,58400.0
2012-11-30 14:40:00,86.79,86.8,86.7,86.71,51100.0,62.2753,62.2825,62.2107,62.2179,51100.0
2012-11-30 14:45:00,86.7,86.74,86.67,86.7,48400.0,62.2107,62.2394,62.1892,62.2107,48400.0
2012-11-30 14:50:00,86.7,86.71,86.6,86.7,44900.0,62.2107,62.2179,62.1389,62.2107,44900.0
2012-11-30 14:55:00,86.69,86.79,86.69,86.78,56500.0,62.2035,62.2753,62.2035,62.2681,56500.0
2012-11-30 15:00:00,86.78,86.79,86.64,86.67,63200.0,62.2681,62.2753,62.1677,62.1892,63200.0
2012-11-30 15:05:00,86.67,86.67,86.58,86.61,61900.0,62.1892,62.1892,62.1246,62.1461,61900.0
2012-11-30 15:10:00,86.62,86.79,86.62,86.79,81100.0,62.1533,62.2753,62.1533,62.2753,81100.0
2012-11-30 15:15:00,86.79,86.89,86.78,86.82,94300.0,62.2753,62.347,62.2681,62.2968,94300.0
2012-11-30 15:20:00,86.82,86.9,86.78,86.79,67800.0,62.2968,62.3542,62.2681,62.2753,67800.0
2012-11-30 15:25:00,86.78,86.88,86.76,86.86,91300.0,62.2681,62.3399,62.2538,62.3255,91300.0
2012-11-30 15:30:00,86.86,86.94,86.84,86.92,126300.0,62.3255,62.3829,62.3112,62.3686,126300.0
2012-11-30 15:35:00,86.91,86.98,86.9,86.96,181300.0,62.3614,62.4116,62.3542,62.3973,181300.0
2012-11-30 15:40:00,86.96,86.97,86.88,86.93,130000.0,62.3973,62.4044,62.3399,62.3757,130000.0
2012-11-30 15:45:00,86.93,87.13,86.93,87.06,282900.0,62.3757,62.5192,62.3757,62.469,282900.0
2012-11-30 15:50:00,87.06,87.3,87.02,87.28,401600.0,62.469,62.6412,62.4403,62.6269,401600.0
2012-11-30 15:55:00,87.27,87.31,87.04,87.05,522200.0,62.6197,62.6484,62.4547,62.4618,522200.0
2012-12-03 09:30:00,87.42,87.43,87.09,87.23,288500.0,62.7273,62.7345,62.4905,62.591,288500.0
2012-12-03 09:35:00,87.23,87.26,87.12,87.12,126400.0,62.591,62.6125,62.5121,62.5121,126400.0
2012-12-03 09:40:00,87.14,87.16,86.94,87.04,86600.0,62.5264,62.5408,62.3829,62.4547,86600.0
2012-12-03 09:45:00,87.02,87.15,87.0,87.13,166400.0,62.4403,62.5336,62.426,62.5192,166400.0
2012-12-03 09:50:00,87.11,87.2,87.08,87.18,98800.0,62.5049,62.5695,62.4834,62.5551,98800.0
2012-12-03 09:55:00,87.18,87.28,87.14,87.27,60600.0,62.5551,62.6269,62.5264,62.6197,60600.0
2012-12-03 10:00:00,87.25,87.37,87.16,87.21,221600.0,62.6054,62.6915,62.5408,62.5766,221600.0
2012-12-03 10:05:00,87.21,87.22,87.08,87.16,254100.0,62.5766,62.5838,62.4834,62.5408,254100.0
2012-12-03 10:10:00,87.17,87.24,87.13,87.24,94600.0,62.5479,62.5982,62.5192,62.5982,94600.0
2012-12-03 10:15:00,87.23,87.23,87.11,87.11,65200.0,62.591,62.591,62.5049,62.5049,65200.0
2012-12-03 10:20:00,87.1,87.13,87.09,87.09,73000.0,62.4977,62.5192,62.4905,62.4905,73000.0
2012-12-03 10:25:00,87.09,87.1,87.05,87.05,50600.0,62.4905,62.4977,62.4618,62.4618,50600.0
2012-12-03 10:30:00,87.06,87.1,86.98,87.07,84700.0,62.469,62.4977,62.4116,62.4762,84700.0
2012-12-03 10:35:00,87.08,87.1,87.03,87.1,79900.0,62.4834,62.4977,62.4475,62.4977,79900.0
2012-12-03 10:40:00,87.11,87.12,87.0,87.04,90200.0,62.5049,62.5121,62.426,62.4547,90200.0
2012-12-03 10:45:00,87.06,87.1,87.02,87.09,33400.0,62.469,62.4977,62.4403,62.4905,33400.0
2012-12-03 10:50:00,87.08,87.16,87.03,87.07,56500.0,62.4834,62.5408,62.4475,62.4762,56500.0
2012-12-03 10:55:00,87.07,87.32,87.06,87.31,84100.0,62.4762,62.6556,62.469,62.6484,84100.0
2012-12-03 11:00:00,87.32,87.33,86.99,87.0,60500.0,62.6556,62.6628,62.4188,62.426,60500.0
2012-12-03 11:05:00,87.0,87.03,86.83,86.83,66000.0,62.426,62.4475,62.304,62.304,66000.0
2012-12-03 11:10:00,86.83,86.88,86.76,86.88,86100.0,62.304,62.3399,62.2538,62.3399,86100.0
2012-12-03 11:15:00,86.88,86.91,86.84,86.9,47500.0,62.3399,62.3614,62.3112,62.3542,47500.0
2012-12-03 11:20:00,86.91,86.92,86.81,86.81,49400.0,62.3614,62.3686,62.2896,62.2896,49400.0
2012-12-03 11:25:00,86.81,86.98,86.81,86.97,51800.0,62.2896,62.4116,62.2896,62.4044,51800.0
2012-12-03 11:30:00,86.97,86.97,86.83,86.91,94300.0,62.4044,62.4044,62.304,62.3614,94300.0
2012-12-03 11:35:00,86.89,86.91,86.85,86.9,91800.0,62.347,62.3614,62.3183,62.3542,91800.0
2012-12-03 11:40:00,86.9,86.93,86.85,86.91,95100.0,62.3542,62.3757,62.3183,62.3614,95100.0
2012-12-03 11:45:00,86.91,86.94,86.89,86.93,77200.0,62.3614,62.3829,62.347,62.3757,77200.0
2012-12-03 11:50:00,86.93,86.99,86.93,86.99,68900.0,62.3757,62.4188,62.3757,62.4188,68900.0
2012-12-03 11:55:00,86.98,87.04,86.95,87.0,92700.0,62.4116,62.4547,62.3901,62.426,92700.0
2012-12-03 12:00:00,87.01,87.04,86.97,86.98,41400.0,62.4331,62.4547,62.4044,62.4116,41400.0
2012-12-03 12:05:00,86.98,87.04,86.93,87.02,69600.0,62.4116,62.4547,62.3757,62.4403,69600.0
2012-12-03 12:10:00,87.02,87.05,87.0,87.01,20600.0,62.4403,62.4618,62.426,62.4331,20600.0
2012-12-03 12:15:00,87.0,87.01,86.93,86.99,27800.0,62.426,62.4331,62.3757,62.4188,27800.0
2012-12-03 12:20:00,86.99,87.0,86.94,86.98,21000.0,62.4188,62.426,62.3829,62.4116,21000.0
2012-12-03 12:25:00,86.98,87.07,86.98,87.02,47100.0,62.4116,62.4762,62.4116,62.4403,47100.0
2012-12-03 12:30:00,87.01,87.06,86.99,87.02,75600.0,62.4331,62.469,62.4188,62.4403,75600.0
2012-12-03 12:35:00,87.01,87.02,86.99,87.0,43300.0,62.4331,62.4403,62.4188,62.426,43300.0
2012-12-03 12:40:00,87.0,87.02,86.96,86.99,85800.0,62.426,62.4403,62.3973,62.4188,85800.0
2012-12-03 12:45:00,86.99,87.08,86.98,87.06,61300.0,62.4188,62.4834,62.4116,62.469,61300.0
2012-12-03 12:50:00,87.06,87.13,87.05,87.08,40700.0,62.469,62.5192,62.4618,62.4834,40700.0
2012-12-03 12:55:00,87.07,87.15,87.07,87.07,38800.0,62.4762,62.5336,62.4762,62.4762,38800.0
2012-12-03 13:00:00,87.07,87.13,87.02,87.04,59800.0,62.4762,62.5192,62.4403,62.4547,59800.0
2012-12-03 13:05:00,87.05,87.13,87.05,87.08,42000.0,62.4618,62.5192,62.4618,62.4834,42000.0
2012-12-03 13:10:00,87.08,87.14,87.07,87.1,39000.0,62.4834,62.5264,62.4762,62.4977,39000.0
2012-12-03 13:15:00,87.1,87.14,87.05,87.14,31600.0,62.4977,62.5264,62.4618,62.5264,31600.0
2012-12-03 13:20:00,87.14,87.29,87.14,87.29,102900.0,62.5264,62.6341,62.5264,62.6341,102900.0
2012-12-03 13:25:00,87.28,87.32,87.24,87.26,34200.0,62.6269,62.6556,62.5982,62.6125,34200.0
2012-12-03 13:30:00,87.25,87.27,87.17,87.22,79400.0,62.6054,62.6197,62.5479,62.5838,79400.0
2012-12-03 13:35:00,87.21,87.25,87.18,87.23,75800.0,62.5766,62.6054,62.5551,62.591,75800.0
2012-12-03 13:40:00,87.25,87.36,87.22,87.34,93300.0,62.6054,62.6843,62.5838,62.6699,93300.0
2012-12-03 13:45:00,87.34,87.35,87.26,87.3,63200.0,62.6699,62.6771,62.6125,62.6412,63200.0
2012-12-03 13:50:00,87.3,87.33,87.25,87.26,39700.0,62.6412,62.6628,62.6054,62.6125,39700.0
2012-12-03 13:55:00,87.26,87.32,87.25,87.25,34300.0,62.6125,62.6556,62.6054,62.6054,34300.0
2012-12-03 14:00:00,87.25,87.3,87.18,87.22,49300.0,62.6054,62.6412,62.5551,62.5838,49300.0
2012-12-03 14:05:00,87.21,87.31,87.21,87.28,62700.0,62.5766,62.6484,62.5766,62.6269,62700.0
2012-12-03 14:10:00,87.28,87.29,87.17,87.2,47900.0,62.6269,62.6341,62.5479,62.5695,47900.0
2012-12-03 14:15:00,87.2,87.26,87.12,87.12,42600.0,62.5695,62.6125,62.5121,62.5121,42600.0
2012-12-03 14:20:00,87.12,87.23,87.12,87.2,70500.0,62.5121,62.591,62.5121,62.5695,70500.0
2012-12-03 14:25:00,87.19,87.28,87.19,87.26,45000.0,62.5623,62.6269,62.5623,62.6125,45000.0
2012-12-03 14:30:00,87.26,87.27,87.17,87.17,61200.0,62.6125,62.6197,62.5479,62.5479,61200.0
2012-12-03 14:35:00,87.17,87.18,87.09,87.09,38100.0,62.5479,62.5551,62.4905,62.4905,38100.0
2012-12-03 14:40:00,87.09,87.14,86.99,86.99,75600.0,62.4905,62.5264,62.4188,62.4188,75600.0
2012-12-03 14:45:00,86.99,87.05,86.95,87.03,47400.0,62.4188,62.4618,62.3901,62.4475,47400.0
2012-12-03 14:50:00,87.02,87.05,87.0,87.04,59300.0,62.4403,62.4618,62.426,62.4547,59300.0
2012-12-03 14:55:00,87.03,87.04,86.98,87.02,44000.0,62.4475,62.4547,62.4116,62.4403,44000.0
2012-12-03 15:00:00,87.03,87.19,87.03,87.14,153000.0,62.4475,62.5623,62.4475,62.5264,153000.0
2012-12-03 15:05:00,87.15,87.23,87.14,87.16,106300.0,62.5336,62.591,62.5264,62.5408,106300.0
2012-12-03 15:10:00,87.16,87.16,87.1,87.14,53000.0,62.5408,62.5408,62.4977,62.5264,53000.0
2012-12-03 15:15:00,87.14,87.14,87.03,87.03,81200.0,62.5264,62.5264,62.4475,62.4475,81200.0
2012-12-03 15:20:00,87.03,87.14,87.03,87.14,56700.0,62.4475,62.5264,62.4475,62.5264,56700.0
2012-12-03 15:25:00,87.14,87.2,87.12,87.13,66600.0,62.5264,62.5695,62.5121,62.5192,66600.0
2012-12-03 15:30:00,87.12,87.2,87.08,87.18,80300.0,62.5121,62.5695,62.4834,62.5551,80300.0
2012-12-03 15:35:00,87.17,87.22,87.14,87.17,95100.0,62.5479,62.5838,62.5264,62.5479,95100.0
2012-12-03 15:40:00,87.18,87.2,87.12,87.15,98400.0,62.5551,62.5695,62.5121,62.5336,98400.0
2012-12-03 15:45:00,87.16,87.19,87.07,87.07,132000.0,62.5408,62.5623,62.4762,62.4762,132000.0
2012-12-03 15:50:00,87.07,87.17,87.07,87.15,141100.0,62.4762,62.5479,62.4762,62.5336,141100.0
2012-12-03 15:55:00,87.16,87.18,86.99,87.0,241800.0,62.5408,62.5551,62.4188,62.426,241800.0
2012-12-04 09:30:00,86.64,86.75,86.49,86.6,190200.0,62.1677,62.2466,62.06,62.1389,190200.0
2012-12-04 09:35:00,86.6,86.7,86.58,86.67,91200.0,62.1389,62.2107,62.1246,62.1892,91200.0
2012-12-04 09:40:00,86.66,86.69,86.6,86.63,60100.0,62.182,62.2035,62.1389,62.1605,60100.0
2012-12-04 09:45:00,86.63,86.77,86.63,86.73,95600.0,62.1605,62.2609,62.1605,62.2322,95600.0
2012-12-04 09:50:00,86.74,86.99,86.74,86.94,90600.0,62.2394,62.4188,62.2394,62.3829,90600.0
2012-12-04 09:55:00,86.95,86.95,86.81,86.83,55200.0,62.3901,62.3901,62.2896,62.304,55200.0
2012-12-04 10:00:00,86.83,86.87,86.8,86.84,54300.0,62.304,62.3327,62.2825,62.3112,54300.0
2012-12-04 10:05:00,86.84,87.08,86.84,87.06,98900.0,62.3112,62.4834,62.3112,62.469,98900.0
2012-12-04 10:10:00,87.05,87.09,87.02,87.03,66300.0,62.4618,62.4905,62.4403,62.4475,66300.0
2012-12-04 10:15:00,87.03,87.05,86.94,86.94,74700.0,62.4475,62.4618,62.3829,62.3829,74700.0
2012-12-04 10:20:00,86.95,86.97,86.87,86.88,51800.0,62.3901,62.4044,62.3327,62.3399,51800.0
2012-12-04 10:25:00,86.89,86.89,86.78,86.79,86800.0,62.347,62.347,62.2681,62.2753,86800.0
2012-12-04 10:30:00,86.79,86.81,86.75,86.8,60700.0,62.2753,62.2896,62.2466,62.2825,60700.0
2012-12-04 10:35:00,86.81,86.81,86.73,86.79,46300.0,62.2896,62.2896,62.2322,62.2753,46300.0
2012-12-04 10:40:00,86.79,86.84,86.77,86.83,44000.0,62.2753,62.3112,62.2609,62.304,44000.0
2012-12-04 10:45:00,86.83,86.89,86.8,86.83,37800.0,62.304,62.347,62.2825,62.304,37800.0
2012-12-04 10:50:00,86.83,86.84,86.76,86.76,52800.0,62.304,62.3112,62.2538,62.2538,52800.0
2012-12-04 10:55:00,86.76,86.85,86.73,86.8,121500.0,62.2538,62.3183,62.2322,62.2825,121500.0
2012-12-04 11:00:00,86.8,86.83,86.72,86.73,31100.0,62.2825,62.304,62.2251,62.2322,31100.0
2012-12-04 11:05:00,86.73,86.75,86.62,86.65,53900.0,62.2322,62.2466,62.1533,62.1748,53900.0
2012-12-04 11:10:00,86.66,86.72,86.6,86.7,91200.0,62.182,62.2251,62.1389,62.2107,91200.0
2012-12-04 11:15:00,86.7,86.72,86.63,86.7,112000.0,62.2107,62.2251,62.1605,62.2107,112000.0
2012-12-04 11:20:00,86.7,86.7,86.64,86.67,34500.0,62.2107,62.2107,62.1677,62.1892,34500.0
2012-12-04 11:25:00,86.67,86.71,86.59,86.6,31200.0,62.1892,62.2179,62.1318,62.1389,31200.0
2012-12-04 11:30:00,86.6,86.61,86.57,86.59,38800.0,62.1389,62.1461,62.1174,62.1318,38800.0
2012-12-04 11:35:00,86.59,86.7,86.59,86.65,23900.0,62.1318,62.2107,62.1318,62.1748,23900.0
2012-12-04 11:40:00,86.64,86.71,86.64,86.69,63200.0,62.1677,62.2179,62.1677,62.2035,63200.0
2012-12-04 11:45:00,86.68,86.71,86.57,86.58,146200.0,62.1964,62.2179,62.1174,62.1246,146200.0
2012-12-04 11:50:00,86.57,86.63,86.57,86.59,30100.0,62.1174,62.1605,62.1174,62.1318,30100.0
2012-12-04 11:55:00,86.59,86.61,86.56,86.59,16300.0,62.1318,62.1461,62.1102,62.1318,16300.0
2012-12-04 12:00:00,86.59,86.6,86.5,86.52,36400.0,62.1318,62.1389,62.0672,62.0815,36400.0
2012-12-04 12:05:00,86.51,86.51,86.44,86.44,43800.0,62.0744,62.0744,62.0241,62.0241,43800.0
2012-12-04 12:10:00,86.45,86.45,86.42,86.44,57900.0,62.0313,62.0313,62.0098,62.0241,57900.0
2012-12-04 12:15:00,86.43,86.46,86.42,86.46,37300.0,62.017,62.0385,62.0098,62.0385,37300.0
2012-12-04 12:20:00,86.46,86.46,86.37,86.37,60600.0,62.0385,62.0385,61.9739,61.9739,60600.0
2012-12-04 12:25:00,86.36,86.54,86.33,86.49,118300.0,61.9667,62.0959,61.9452,62.06,118300.0
2012-12-04 12:30:00,86.5,86.53,86.45,86.46,52800.0,62.0672,62.0887,62.0313,62.0385,52800.0
2012-12-04 12:35:00,86.47,86.47,86.35,86.39,56700.0,62.0457,62.0457,61.9596,61.9883,56700.0
2012-12-04 12:40:00,86.39,86.43,86.38,86.42,15900.0,61.9883,62.017,61.9811,62.0098,15900.0
2012-12-04 12:45:00,86.41,86.45,86.4,86.44,26200.0,62.0026,62.0313,61.9954,62.0241,26200.0
2012-12-04 12:50:00,86.43,86.44,86.35,86.37,31000.0,62.017,62.0241,61.9596,61.9739,31000.0
2012-12-04 12:55:00,86.37,86.39,86.34,86.35,36400.0,61.9739,61.9883,61.9524,61.9596,36400.0
2012-12-04 13:00:00,86.35,86.38,86.27,86.29,45800.0,61.9596,61.9811,61.9022,61.9165,45800.0
2012-12-04 13:05:00,86.28,86.37,86.28,86.36,38500.0,61.9093,61.9739,61.9093,61.9667,38500.0
2012-12-04 13:10:00,86.36,86.42,86.33,86.42,34100.0,61.9667,62.0098,61.9452,62.0098,34100.0
2012-12-04 13:15:00,86.41,86.42,86.38,86.39,66200.0,62.0026,62.0098,61.9811,61.9883,66200.0
2012-12-04 13:20:00,86.38,86.44,86.37,86.43,34700.0,61.9811,62.0241,61.9739,62.017,34700.0
2012-12-04 13:25:00,86.43,86.49,86.42,86.47,29300.0,62.017,62.06,62.0098,62.0457,29300.0
2012-12-04 13:30:00,86.47,86.5,86.45,86.46,16300.0,62.0457,62.0672,62.0313,62.0385,16300.0
2012-12-04 13:35:00,86.46,86.48,86.43,86.43,19400.0,62.0385,62.0528,62.017,62.017,19400.0
2012-12-04 13:40:00,86.43,86.55,86.43,86.51,37900.0,62.017,62.1031,62.017,62.0744,37900.0
2012-12-04 13:45:00,86.51,86.61,86.5,86.59,26700.0,62.0744,62.1461,62.0672,62.1318,26700.0
2012-12-04 13:50:00,86.59,86.71,86.59,86.71,44400.0,62.1318,62.2179,62.1318,62.2179,44400.0
2012-12-04 13:55:00,86.71,86.79,86.71,86.75,66300.0,62.2179,62.2753,62.2179,62.2466,66300.0
2012-12-04 14:00:00,86.76,86.89,86.76,86.89,116800.0,62.2538,62.347,62.2538,62.347,116800.0
2012-12-04 14:05:00,86.89,86.93,86.87,86.93,57100.0,62.347,62.3757,62.3327,62.3757,57100.0
2012-12-04 14:10:00,86.92,86.97,86.88,86.88,115200.0,62.3686,62.4044,62.3399,62.3399,115200.0
2012-12-04 14:15:00,86.87,86.92,86.83,86.89,70800.0,62.3327,62.3686,62.304,62.347,70800.0
2012-12-04 14:20:00,86.9,86.93,86.88,86.9,43300.0,62.3542,62.3757,62.3399,62.3542,43300.0
2012-12-04 14:25:00,86.9,86.96,86.87,86.91,50900.0,62.3542,62.3973,62.3327,62.3614,50900.0
2012-12-04 14:30:00,86.91,87.0,86.9,87.0,77600.0,62.3614,62.426,62.3542,62.426,77600.0
2012-12-04 14:35:00,86.99,87.06,86.98,87.03,87900.0,62.4188,62.469,62.4116,62.4475,87900.0
2012-12-04 14:40:00,87.03,87.1,87.02,87.07,52600.0,62.4475,62.4977,62.4403,62.4762,52600.0
2012-12-04 14:45:00,87.06,87.15,87.05,87.08,71500.0,62.469,62.5336,62.4618,62.4834,71500.0
2012-12-04 14:50:00,87.09,87.15,87.09,87.09,40200.0,62.4905,62.5336,62.4905,62.4905,40200.0
2012-12-04 14:55:00,87.09,87.11,87.07,87.08,78200.0,62.4905,62.5049,62.4762,62.4834,78200.0
2012-12-04 15:00:00,87.07,87.17,87.06,87.14,63500.0,62.4762,62.5479,62.469,62.5264,63500.0
2012-12-04 15:05:00,87.15,87.28,87.14,87.24,129000.0,62.5336,62.6269,62.5264,62.5982,129000.0
2012-12-04 15:10:00,87.24,87.25,87.2,87.23,60300.0,62.5982,62.6054,62.5695,62.591,60300.0
2012-12-04 15:15:00,87.23,87.25,87.16,87.21,82900.0,62.591,62.6054,62.5408,62.5766,82900.0
2012-12-04 15:20:00,87.2,87.25,87.19,87.24,77400.0,62.5695,62.6054,62.5623,62.5982,77400.0
2012-12-04 15:25:00,87.24,87.27,87.2,87.21,77300.0,62.5982,62.6197,62.5695,62.5766,77300.0
2012-12-04 15:30:00,87.22,87.32,87.19,87.31,148100.0,62.5838,62.6556,62.5623,62.6484,148100.0
2012-12-04 15:35:00,87.32,87.38,87.29,87.37,115300.0,62.6556,62.6986,62.6341,62.6915,115300.0
2012-12-04 15:40:00,87.37,87.38,87.23,87.31,115500.0,62.6915,62.6986,62.591,62.6484,115500.0
2012-12-04 15:45:00,87.32,87.34,87.25,87.32,148400.0,62.6556,62.6699,62.6054,62.6556,148400.0
2012-12-04 15:50:00,87.33,87.33,87.21,87.22,141800.0,62.6628,62.6628,62.5766,62.5838,141800.0
2012-12-04 15:55:00,87.22,87.31,87.19,87.19,295600.0,62.5838,62.6484,62.5623,62.5623,295600.0
2012-12-05 09:30:00,87.43,87.76,87.33,87.76,261600.0,62.7345,62.9713,62.6628,62.9713,261600.0
2012-12-05 09:35:00,87.73,87.97,87.68,87.89,172000.0,62.9498,63.122,62.9139,63.0646,172000.0
2012-12-05 09:40:00,87.89,87.89,87.59,87.61,124500.0,63.0646,63.0646,62.8493,62.8637,124500.0
2012-12-05 09:45:00,87.6,87.61,87.35,87.44,135200.0,62.8565,62.8637,62.6771,62.7417,135200.0
2012-12-05 09:50:00,87.45,87.51,87.39,87.42,83000.0,62.7489,62.7919,62.7058,62.7273,83000.0
2012-12-05 09:55:00,87.42,87.43,87.31,87.32,72000.0,62.7273,62.7345,62.6484,62.6556,72000.0
2012-12-05 10:00:00,87.32,87.4,87.27,87.28,165500.0,62.6556,62.713,62.6197,62.6269,165500.0
2012-12-05 10:05:00,87.27,87.4,87.24,87.35,87600.0,62.6197,62.713,62.5982,62.6771,87600.0
2012-12-05 10:10:00,87.34,87.36,87.2,87.24,72600.0,62.6699,62.6843,62.5695,62.5982,72600.0
2012-12-05 10:15:00,87.24,87.4,87.23,87.36,85200.0,62.5982,62.713,62.591,62.6843,85200.0
2012-12-05 10:20:00,87.37,87.37,87.25,87.25,44300.0,62.6915,62.6915,62.6054,62.6054,44300.0
2012-12-05 10:25:00,87.25,87.3,87.24,87.26,55000.0,62.6054,62.6412,62.5982,62.6125,55000.0
2012-12-05 10:30:00,87.27,87.3,87.24,87.27,27400.0,62.6197,62.6412,62.5982,62.6197,27400.0
2012-12-05 10:35:00,87.27,87.27,87.14,87.14,73200.0,62.6197,62.6197,62.5264,62.5264,73200.0
2012-12-05 10:40:00,87.14,87.15,87.03,87.04,67500.0,62.5264,62.5336,62.4475,62.4547,67500.0
2012-12-05 10:45:00,87.03,87.04,86.92,86.93,61700.0,62.4475,62.4547,62.3686,62.3757,61700.0
2012-12-05 10:50:00,86.93,86.96,86.78,86.78,59500.0,62.3757,62.3973,62.2681,62.2681,59500.0
2012-12-05 10:55:00,86.77,86.93,86.73,86.91,62700.0,62.2609,62.3757,62.2322,62.3614,62700.0
2012-12-05 11:00:00,86.9,86.97,86.85,86.9,49200.0,62.3542,62.4044,62.3183,62.3542,49200.0
2012-12-05 11:05:00,86.9,86.97,86.88,86.92,70600.0,62.3542,62.4044,62.3399,62.3686,70600.0
2012-12-05 11:10:00,86.92,87.0,86.9,86.94,69200.0,62.3686,62.426,62.3542,62.3829,69200.0
2012-12-05 11:15:00,86.94,86.98,86.88,86.89,56100.0,62.3829,62.4116,62.3399,62.347,56100.0
2012-12-05 11:20:00,86.9,86.9,86.85,86.89,31900.0,62.3542,62.3542,62.3183,62.347,31900.0
2012-12-05 11:25:00,86.89,86.97,86.84,86.93,59700.0,62.347,62.4044,62.3112,62.3757,59700.0
2012-12-05 11:30:00,86.94,87.1,86.94,87.09,66600.0,62.3829,62.4977,62.3829,62.4905,66600.0
2012-12-05 11:35:00,87.08,87.19,87.07,87.18,56500.0,62.4834,62.5623,62.4762,62.5551,56500.0
2012-12-05 11:40:00,87.18,87.4,87.17,87.36,95300.0,62.5551,62.713,62.5479,62.6843,95300.0
2012-12-05 11:45:00,87.36,87.39,87.34,87.37,45100.0,62.6843,62.7058,62.6699,62.6915,45100.0
2012-12-05 11:50:00,87.37,87.41,87.34,87.37,66400.0,62.6915,62.7202,62.6699,62.6915,66400.0
2012-12-05 11:55:00,87.38,87.5,87.38,87.43,77800.0,62.6986,62.7847,62.6986,62.7345,77800.0
2012-12-05 12:00:00,87.42,87.5,87.41,87.42,67200.0,62.7273,62.7847,62.7202,62.7273,67200.0
2012-12-05 12:05:00,87.41,87.51,87.41,87.49,64700.0,62.7202,62.7919,62.7202,62.7776,64700.0
2012-12-05 12:10:00,87.49,87.51,87.43,87.46,47200.0,62.7776,62.7919,62.7345,62.756,47200.0
2012-12-05 12:15:00,87.45,87.46,87.27,87.28,69800.0,62.7489,62.756,62.6197,62.6269,69800.0
2012-12-05 12:20:00,87.28,87.41,87.28,87.38,64100.0,62.6269,62.7202,62.6269,62.6986,64100.0
2012-12-05 12:25:00,87.38,87.41,87.34,87.35,60900.0,62.6986,62.7202,62.6699,62.6771,60900.0
2012-12-05 12:30:00,87.36,87.52,87.36,87.48,39300.0,62.6843,62.7991,62.6843,62.7704,39300.0
2012-12-05 12:35:00,87.48,87.54,87.46,87.49,27200.0,62.7704,62.8134,62.756,62.7776,27200.0
2012-12-05 12:40:00,87.49,87.59,87.48,87.56,33900.0,62.7776,62.8493,62.7704,62.8278,33900.0
2012-12-05 12:45:00,87.57,87.58,87.45,87.46,30700.0,62.835,62.8421,62.7489,62.756,30700.0
2012-12-05 12:50:00,87.46,87.49,87.41,87.44,26000.0,62.756,62.7776,62.7202,62.7417,26000.0
2012-12-05 12:55:00,87.45,87.46,87.4,87.41,18500.0,62.7489,62.756,62.713,62.7202,18500.0
2012-12-05 13:00:00,87.41,87.42,87.36,87.4,29200.0,62.7202,62.7273,62.6843,62.713,29200.0
2012-12-05 13:05:00,87.41,87.45,87.37,87.44,29200.0,62.7202,62.7489,62.6915,62.7417,29200.0
2012-12-05 13:10:00,87.45,87.46,87.36,87.36,42000.0,62.7489,62.756,62.6843,62.6843,42000.0
2012-12-05 13:15:00,87.36,87.36,87.27,87.3,61900.0,62.6843,62.6843,62.6197,62.6412,61900.0
2012-12-05 13:20:00,87.29,87.36,87.27,87.35,39800.0,62.6341,62.6843,62.6197,62.6771,39800.0
2012-12-05 13:25:00,87.35,87.42,87.3,87.3,41100.0,62.6771,62.7273,62.6412,62.6412,41100.0
2012-12-05 13:30:00,87.31,87.31,87.21,87.23,36700.0,62.6484,62.6484,62.5766,62.591,36700.0
2012-12-05 13:35:00,87.22,87.25,87.16,87.17,50200.0,62.5838,62.6054,62.5408,62.5479,50200.0
2012-12-05 13:40:00,87.16,87.22,87.15,87.18,39300.0,62.5408,62.5838,62.5336,62.5551,39300.0
2012-12-05 13:45:00,87.18,87.19,87.1,87.11,32400.0,62.5551,62.5623,62.4977,62.5049,32400.0
2012-12-05 13:50:00,87.12,87.17,87.11,87.17,29800.0,62.5121,62.5479,62.5049,62.5479,29800.0
2012-12-05 13:55:00,87.17,87.17,87.06,87.06,32200.0,62.5479,62.5479,62.469,62.469,32200.0
2012-12-05 14:00:00,87.06,87.21,87.05,87.2,52300.0,62.469,62.5766,62.4618,62.5695,52300.0
2012-12-05 14:05:00,87.21,87.22,87.17,87.17,45900.0,62.5766,62.5838,62.5479,62.5479,45900.0
2012-12-05 14:10:00,87.19,87.23,87.17,87.2,41000.0,62.5623,62.591,62.5479,62.5695,41000.0
2012-12-05 14:15:00,87.2,87.27,87.2,87.25,44000.0,62.5695,62.6197,62.5695,62.6054,44000.0
2012-12-05 14:20:00,87.26,87.26,87.17,87.18,40100.0,62.6125,62.6125,62.5479,62.5551,40100.0
2012-12-05 14:25:00,87.17,87.19,87.14,87.16,34100.0,62.5479,62.5623,62.5264,62.5408,34100.0
2012-12-05 14:30:00,87.17,87.2,87.16,87.16,40200.0,62.5479,62.5695,62.5408,62.5408,40200.0
2012-12-05 14:35:00,87.16,87.18,87.12,87.17,37800.0,62.5408,62.5551,62.5121,62.5479,37800.0
2012-12-05 14:40:00,87.18,87.21,87.15,87.15,42500.0,62.5551,62.5766,62.5336,62.5336,42500.0
2012-12-05 14:45:00,87.15,87.21,87.15,87.17,40300.0,62.5336,62.5766,62.5336,62.5479,40300.0
2012-12-05 14:50:00,87.17,87.22,87.16,87.19,32200.0,62.5479,62.5838,62.5408,62.5623,32200.0
2012-12-05 14:55:00,87.19,87.26,87.19,87.2,34800.0,62.5623,62.6125,62.5623,62.5695,34800.0
2012-12-05 15:00:00,87.21,87.26,87.21,87.22,74600.0,62.5766,62.6125,62.5766,62.5838,74600.0
2012-12-05 15:05:00,87.22,87.23,87.2,87.2,63300.0,62.5838,62.591,62.5695,62.5695,63300.0
2012-12-05 15:10:00,87.2,87.21,87.15,87.17,83200.0,62.5695,62.5766,62.5336,62.5479,83200.0
2012-12-05 15:15:00,87.18,87.23,87.12,87.13,44000.0,62.5551,62.591,62.5121,62.5192,44000.0
2012-12-05 15:20:00,87.12,87.13,87.06,87.06,48800.0,62.5121,62.5192,62.469,62.469,48800.0
2012-12-05 15:25:00,87.06,87.13,87.05,87.08,43900.0,62.469,62.5192,62.4618,62.4834,43900.0
2012-12-05 15:30:00,87.09,87.1,87.04,87.05,78400.0,62.4905,62.4977,62.4547,62.4618,78400.0
2012-12-05 15:35:00,87.05,87.06,87.0,87.0,62800.0,62.4618,62.469,62.426,62.426,62800.0
2012-12-05 15:40:00,87.01,87.04,86.99,87.01,101800.0,62.4331,62.4547,62.4188,62.4331,101800.0
2012-12-05 15:45:00,87.01,87.02,86.94,87.0,92600.0,62.4331,62.4403,62.3829,62.426,92600.0
2012-12-05 15:50:00,87.0,87.03,86.97,86.99,111000.0,62.426,62.4475,62.4044,62.4188,111000.0
2012-12-05 15:55:00,86.99,87.01,86.9,86.96,199500.0,62.4188,62.4331,62.3542,62.3973,199500.0
2012-12-06 09:30:00,87.11,87.69,87.1,87.39,238700.0,62.5049,62.9211,62.4977,62.7058,238700.0
2012-12-06 09:35:00,87.39,87.58,87.34,87.45,64600.0,62.7058,62.8421,62.6699,62.7489,64600.0
2012-12-06 09:40:00,87.47,87.52,87.32,87.34,80300.0,62.7632,62.7991,62.6556,62.6699,80300.0
2012-12-06 09:45:00,87.3,87.42,87.27,87.38,88800.0,62.6412,62.7273,62.6197,62.6986,88800.0
2012-12-06 09:50:00,87.36,87.5,87.33,87.47,69100.0,62.6843,62.7847,62.6628,62.7632,69100.0
2012-12-06 09:55:00,87.47,87.52,87.41,87.43,52500.0,62.7632,62.7991,62.7202,62.7345,52500.0
2012-12-06 10:00:00,87.43,87.47,87.39,87.45,61200.0,62.7345,62.7632,62.7058,62.7489,61200.0
2012-12-06 10:05:00,87.44,87.61,87.43,87.59,93000.0,62.7417,62.8637,62.7345,62.8493,93000.0
2012-12-06 10:10:00,87.58,87.63,87.57,87.6,81200.0,62.8421,62.878,62.835,62.8565,81200.0
2012-12-06 10:15:00,87.62,87.72,87.62,87.71,137400.0,62.8708,62.9426,62.8708,62.9354,137400.0
2012-12-06 10:20:00,87.71,87.76,87.68,87.7,89600.0,62.9354,62.9713,62.9139,62.9282,89600.0
2012-12-06 10:25:00,87.69,87.76,87.66,87.7,73900.0,62.9211,62.9713,62.8995,62.9282,73900.0
2012-12-06 10:30:00,87.7,87.72,87.66,87.7,52300.0,62.9282,62.9426,62.8995,62.9282,52300.0
2012-12-06 10:35:00,87.71,87.81,87.67,87.78,103600.0,62.9354,63.0072,62.9067,62.9856,103600.0
2012-12-06 10:40:00,87.78,87.79,87.69,87.71,87700.0,62.9856,62.9928,62.9211,62.9354,87700.0
2012-12-06 10:45:00,87.72,87.76,87.71,87.75,74900.0,62.9426,62.9713,62.9354,62.9641,74900.0
2012-12-06 10:50:00,87.74,87.75,87.68,87.72,80600.0,62.9569,62.9641,62.9139,62.9426,80600.0
2012-12-06 10:55:00,87.72,87.75,87.58,87.59,68400.0,62.9426,62.9641,62.8421,62.8493,68400.0
2012-12-06 11:00:00,87.59,87.71,87.59,87.62,58000.0,62.8493,62.9354,62.8493,62.8708,58000.0
2012-12-06 11:05:00,87.63,87.63,87.53,87.53,61900.0,62.878,62.878,62.8063,62.8063,61900.0
2012-12-06 11:10:00,87.53,87.56,87.47,87.55,99600.0,62.8063,62.8278,62.7632,62.8206,99600.0
2012-12-06 11:15:00,87.54,87.56,87.5,87.52,55600.0,62.8134,62.8278,62.7847,62.7991,55600.0
2012-12-06 11:20:00,87.52,87.53,87.5,87.51,47300.0,62.7991,62.8063,62.7847,62.7919,47300.0
2012-12-06 11:25:00,87.5,87.51,87.46,87.5,47000.0,62.7847,62.7919,62.756,62.7847,47000.0
2012-12-06 11:30:00,87.5,87.59,87.49,87.54,145100.0,62.7847,62.8493,62.7776,62.8134,145100.0
2012-12-06 11:35:00,87.54,87.71,87.53,87.68,92200.0,62.8134,62.9354,62.8063,62.9139,92200.0
2012-12-06 11:40:00,87.69,87.7,87.66,87.66,80000.0,62.9211,62.9282,62.8995,62.8995,80000.0
2012-12-06 11:45:00,87.66,87.69,87.63,87.66,70800.0,62.8995,62.9211,62.878,62.8995,70800.0
2012-12-06 11:50:00,87.66,87.68,87.64,87.65,51000.0,62.8995,62.9139,62.8852,62.8924,51000.0
2012-12-06 11:55:00,87.65,87.68,87.62,87.65,40700.0,62.8924,62.9139,62.8708,62.8924,40700.0
2012-12-06 12:00:00,87.65,87.67,87.57,87.64,63000.0,62.8924,62.9067,62.835,62.8852,63000.0
2012-12-06 12:05:00,87.64,87.69,87.64,87.68,43700.0,62.8852,62.9211,62.8852,62.9139,43700.0
2012-12-06 12:10:00,87.69,87.7,87.66,87.68,53200.0,62.9211,62.9282,62.8995,62.9139,53200.0
2012-12-06 12:15:00,87.7,87.71,87.68,87.69,40300.0,62.9282,62.9354,62.9139,62.9211,40300.0
2012-12-06 12:20:00,87.7,87.74,87.68,87.72,40500.0,62.9282,62.9569,62.9139,62.9426,40500.0
2012-12-06 12:25:00,87.73,87.73,87.64,87.65,46500.0,62.9498,62.9498,62.8852,62.8924,46500.0
2012-12-06 12:30:00,87.64,87.7,87.6,87.68,75000.0,62.8852,62.9282,62.8565,62.9139,75000.0
2012-12-06 12:35:00,87.67,87.74,87.64,87.73,113600.0,62.9067,62.9569,62.8852,62.9498,113600.0
2012-12-06 12:40:00,87.73,87.74,87.67,87.7,43100.0,62.9498,62.9569,62.9067,62.9282,43100.0
2012-12-06 12:45:00,87.69,87.73,87.66,87.69,61900.0,62.9211,62.9498,62.8995,62.9211,61900.0
2012-12-06 12:50:00,87.68,87.69,87.63,87.65,19900.0,62.9139,62.9211,62.878,62.8924,19900.0
2012-12-06 12:55:00,87.65,87.68,87.61,87.65,34200.0,62.8924,62.9139,62.8637,62.8924,34200.0
2012-12-06 13:00:00,87.65,87.67,87.62,87.65,34600.0,62.8924,62.9067,62.8708,62.8924,34600.0
2012-12-06 13:05:00,87.65,87.67,87.6,87.67,41300.0,62.8924,62.9067,62.8565,62.9067,41300.0
2012-12-06 13:10:00,87.67,87.7,87.65,87.68,14600.0,62.9067,62.9282,62.8924,62.9139,14600.0
2012-12-06 13:15:00,87.68,87.71,87.68,87.71,35900.0,62.9139,62.9354,62.9139,62.9354,35900.0
2012-12-06 13:20:00,87.72,87.83,87.7,87.81,94600.0,62.9426,63.0215,62.9282,63.0072,94600.0
2012-12-06 13:25:00,87.8,87.85,87.79,87.83,36900.0,63.0,63.0359,62.9928,63.0215,36900.0
2012-12-06 13:30:00,87.83,87.9,87.83,87.89,43300.0,63.0215,63.0718,63.0215,63.0646,43300.0
2012-12-06 13:35:00,87.89,87.95,87.88,87.93,114800.0,63.0646,63.1076,63.0574,63.0933,114800.0
2012-12-06 13:40:00,87.94,88.0,87.93,87.93,69600.0,63.1005,63.1435,63.0933,63.0933,69600.0
2012-12-06 13:45:00,87.93,87.98,87.93,87.97,41200.0,63.0933,63.1292,63.0933,63.122,41200.0
2012-12-06 13:50:00,87.98,87.98,87.89,87.89,56700.0,63.1292,63.1292,63.0646,63.0646,56700.0
2012-12-06 13:55:00,87.88,87.9,87.84,87.9,63100.0,63.0574,63.0718,63.0287,63.0718,63100.0
2012-12-06 14:00:00,87.9,87.9,87.84,87.86,32300.0,63.0718,63.0718,63.0287,63.043,32300.0
2012-12-06 14:05:00,87.86,87.87,87.8,87.8,40000.0,63.043,63.0502,63.0,63.0,40000.0
2012-12-06 14:10:00,87.8,87.9,87.8,87.9,68000.0,63.0,63.0718,63.0,63.0718,68000.0
2012-12-06 14:15:00,87.9,88.0,87.9,87.99,79000.0,63.0718,63.1435,63.0718,63.1363,79000.0
2012-12-06 14:20:00,87.99,88.15,87.97,88.13,189800.0,63.1363,63.2511,63.122,63.2368,189800.0
2012-12-06 14:25:00,88.13,88.29,88.11,88.29,114500.0,63.2368,63.3516,63.2224,63.3516,114500.0
2012-12-06 14:30:00,88.29,88.38,88.27,88.38,133900.0,63.3516,63.4162,63.3372,63.4162,133900.0
2012-12-06 14:35:00,88.38,88.39,88.28,88.34,123600.0,63.4162,63.4233,63.3444,63.3875,123600.0
2012-12-06 14:40:00,88.33,88.37,88.21,88.23,129900.0,63.3803,63.409,63.2942,63.3085,129900.0
2012-12-06 14:45:00,88.23,88.25,88.21,88.22,46000.0,63.3085,63.3229,63.2942,63.3014,46000.0
2012-12-06 14:50:00,88.22,88.25,88.21,88.22,39200.0,63.3014,63.3229,63.2942,63.3014,39200.0
2012-12-06 14:55:00,88.23,88.23,88.1,88.14,80600.0,63.3085,63.3085,63.2153,63.244,80600.0
2012-12-06 15:00:00,88.14,88.18,88.1,88.1,78600.0,63.244,63.2727,63.2153,63.2153,78600.0
2012-12-06 15:05:00,88.11,88.14,88.03,88.09,76000.0,63.2224,63.244,63.165,63.2081,76000.0
2012-12-06 15:10:00,88.09,88.12,88.03,88.06,49800.0,63.2081,63.2296,63.165,63.1866,49800.0
2012-12-06 15:15:00,88.06,88.07,88.01,88.05,50300.0,63.1866,63.1937,63.1507,63.1794,50300.0
2012-12-06 15:20:00,88.04,88.09,88.02,88.04,57300.0,63.1722,63.2081,63.1579,63.1722,57300.0
2012-12-06 15:25:00,88.05,88.07,88.03,88.03,42900.0,63.1794,63.1937,63.165,63.165,42900.0
2012-12-06 15:30:00,88.03,88.1,88.02,88.09,98400.0,63.165,63.2153,63.1579,63.2081,98400.0
2012-12-06 15:35:00,88.09,88.14,88.06,88.07,87900.0,63.2081,63.244,63.1866,63.1937,87900.0
2012-12-06 15:40:00,88.06,88.11,88.06,88.09,70600.0,63.1866,63.2224,63.1866,63.2081,70600.0
2012-12-06 15:45:00,88.09,88.1,87.97,88.07,145800.0,63.2081,63.2153,63.122,63.1937,145800.0
2012-12-06 15:50:00,88.09,88.1,88.0,88.02,136700.0,63.2081,63.2153,63.1435,63.1579,136700.0
2012-12-06 15:55:00,88.02,88.09,88.0,88.08,252300.0,63.1579,63.2081,63.1435,63.2009,252300.0
2012-12-07 09:30:00,89.02,89.14,88.75,88.86,407600.0,63.8754,63.9615,63.6817,63.7606,407600.0
2012-12-07 09:35:00,88.87,88.89,88.73,88.85,130600.0,63.7678,63.7821,63.6673,63.7534,130600.0
2012-12-07 09:40:00,88.82,88.82,88.44,88.58,188100.0,63.7319,63.7319,63.4592,63.5597,188100.0
2012-12-07 09:45:00,88.58,88.67,88.56,88.57,224400.0,63.5597,63.6243,63.5453,63.5525,224400.0
2012-12-07 09:50:00,88.57,88.71,88.54,88.71,247700.0,63.5525,63.653,63.531,63.653,247700.0
2012-12-07 09:55:00,88.71,88.86,88.7,88.76,158900.0,63.653,63.7606,63.6458,63.6888,158900.0
2012-12-07 10:00:00,88.77,88.8,88.65,88.79,236500.0,63.696,63.7175,63.6099,63.7104,236500.0
2012-12-07 10:05:00,88.8,88.94,88.78,88.92,119100.0,63.7175,63.818,63.7032,63.8036,119100.0
2012-12-07 10:10:00,88.93,89.06,88.92,89.0,346600.0,63.8108,63.9041,63.8036,63.861,346600.0
2012-12-07 10:15:00,89.0,89.07,88.99,89.04,156700.0,63.861,63.9113,63.8539,63.8897,156700.0
2012-12-07 10:20:00,89.02,89.03,88.9,88.92,150500.0,63.8754,63.8826,63.7893,63.8036,150500.0
2012-12-07 10:25:00,88.93,88.96,88.9,88.95,122000.0,63.8108,63.8323,63.7893,63.8252,122000.0
2012-12-07 10:30:00,88.95,88.96,88.75,88.77,104200.0,63.8252,63.8323,63.6817,63.696,104200.0
2012-12-07 10:35:00,88.77,88.82,88.76,88.8,71100.0,63.696,63.7319,63.6888,63.7175,71100.0
2012-12-07 10:40:00,88.8,88.85,88.76,88.85,132700.0,63.7175,63.7534,63.6888,63.7534,132700.0
2012-12-07 10:45:00,88.85,88.87,88.81,88.82,104000.0,63.7534,63.7678,63.7247,63.7319,104000.0
2012-12-07 10:50:00,88.83,88.86,88.73,88.75,84600.0,63.7391,63.7606,63.6673,63.6817,84600.0
2012-12-07 10:55:00,88.75,88.77,88.69,88.75,125200.0,63.6817,63.696,63.6386,63.6817,125200.0
2012-12-07 11:00:00,88.75,88.82,88.59,88.7,115800.0,63.6817,63.7319,63.5669,63.6458,115800.0
2012-12-07 11:05:00,88.71,88.72,88.66,88.68,100500.0,63.653,63.6601,63.6171,63.6314,100500.0
2012-12-07 11:10:00,88.68,88.69,88.5,88.53,85000.0,63.6314,63.6386,63.5023,63.5238,85000.0
2012-12-07 11:15:00,88.54,88.72,88.52,88.71,128700.0,63.531,63.6601,63.5166,63.653,128700.0
2012-12-07 11:20:00,88.71,88.75,88.64,88.64,70700.0,63.653,63.6817,63.6027,63.6027,70700.0
2012-12-07 11:25:00,88.64,88.67,88.6,88.65,55300.0,63.6027,63.6243,63.574,63.6099,55300.0
2012-12-07 11:30:00,88.65,88.88,88.64,88.86,120400.0,63.6099,63.7749,63.6027,63.7606,120400.0
2012-12-07 11:35:00,88.86,88.88,88.82,88.87,29300.0,63.7606,63.7749,63.7319,63.7678,29300.0
2012-12-07 11:40:00,88.86,88.93,88.86,88.93,79500.0,63.7606,63.8108,63.7606,63.8108,79500.0
2012-12-07 11:45:00,88.92,88.94,88.92,88.94,50600.0,63.8036,63.818,63.8036,63.818,50600.0
2012-12-07 11:50:00,88.94,88.95,88.85,88.86,59600.0,63.818,63.8252,63.7534,63.7606,59600.0
2012-12-07 11:55:00,88.86,88.91,88.83,88.9,56200.0,63.7606,63.7965,63.7391,63.7893,56200.0
2012-12-07 12:00:00,88.89,88.89,88.8,88.84,63700.0,63.7821,63.7821,63.7175,63.7462,63700.0
2012-12-07 12:05:00,88.84,88.97,88.83,88.97,78700.0,63.7462,63.8395,63.7391,63.8395,78700.0
2012-12-07 12:10:00,88.96,89.0,88.96,88.99,34700.0,63.8323,63.861,63.8323,63.8539,34700.0
2012-12-07 12:15:00,88.99,89.07,88.99,89.01,210100.0,63.8539,63.9113,63.8539,63.8682,210100.0
2012-12-07 12:20:00,89.01,89.03,88.99,89.0,100900.0,63.8682,63.8826,63.8539,63.861,100900.0
2012-12-07 12:25:00,89.0,89.01,88.98,89.0,65300.0,63.861,63.8682,63.8467,63.861,65300.0
2012-12-07 12:30:00,89.0,89.0,88.9,88.93,48900.0,63.861,63.861,63.7893,63.8108,48900.0
2012-12-07 12:35:00,88.93,88.96,88.9,88.94,58000.0,63.8108,63.8323,63.7893,63.818,58000.0
2012-12-07 12:40:00,88.95,89.01,88.94,89.0,71000.0,63.8252,63.8682,63.818,63.861,71000.0
2012-12-07 12:45:00,89.0,89.05,88.92,88.92,52100.0,63.861,63.8969,63.8036,63.8036,52100.0
2012-12-07 12:50:00,88.92,88.97,88.88,88.89,37900.0,63.8036,63.8395,63.7749,63.7821,37900.0
2012-12-07 12:55:00,88.89,88.9,88.84,88.9,41800.0,63.7821,63.7893,63.7462,63.7893,41800.0
2012-12-07 13:00:00,88.9,88.92,88.83,88.86,57800.0,63.7893,63.8036,63.7391,63.7606,57800.0
2012-12-07 13:05:00,88.85,88.86,88.77,88.77,27900.0,63.7534,63.7606,63.696,63.696,27900.0
2012-12-07 13:10:00,88.76,88.77,88.72,88.72,19000.0,63.6888,63.696,63.6601,63.6601,19000.0
2012-12-07 13:15:00,88.73,88.78,88.72,88.74,28500.0,63.6673,63.7032,63.6601,63.6745,28500.0
2012-12-07 13:20:00,88.75,88.75,88.71,88.71,29700.0,63.6817,63.6817,63.653,63.653,29700.0
2012-12-07 13:25:00,88.72,88.8,88.7,88.75,46400.0,63.6601,63.7175,63.6458,63.6817,46400.0
2012-12-07 13:30:00,88.76,88.78,88.72,88.72,43400.0,63.6888,63.7032,63.6601,63.6601,43400.0
2012-12-07 13:35:00,88.71,88.77,88.71,88.77,27300.0,63.653,63.696,63.653,63.696,27300.0
2012-12-07 13:40:00,88.77,88.77,88.72,88.73,21900.0,63.696,63.696,63.6601,63.6673,21900.0
2012-12-07 13:45:00,88.72,88.75,88.69,88.71,52100.0,63.6601,63.6817,63.6386,63.653,52100.0
2012-12-07 13:50:00,88.71,88.72,88.66,88.66,27900.0,63.653,63.6601,63.6171,63.6171,27900.0
2012-12-07 13:55:00,88.66,88.67,88.61,88.62,40400.0,63.6171,63.6243,63.5812,63.5884,40400.0
2012-12-07 14:00:00,88.62,88.65,88.61,88.63,34800.0,63.5884,63.6099,63.5812,63.5956,34800.0
2012-12-07 14:05:00,88.63,88.63,88.56,88.56,34200.0,63.5956,63.5956,63.5453,63.5453,34200.0
2012-12-07 14:10:00,88.56,88.59,88.56,88.57,27400.0,63.5453,63.5669,63.5453,63.5525,27400.0
2012-12-07 14:15:00,88.57,88.58,88.54,88.57,47800.0,63.5525,63.5597,63.531,63.5525,47800.0
2012-12-07 14:20:00,88.57,88.6,88.56,88.59,50800.0,63.5525,63.574,63.5453,63.5669,50800.0
2012-12-07 14:25:00,88.6,88.6,88.53,88.53,61000.0,63.574,63.574,63.5238,63.5238,61000.0
2012-12-07 14:30:00,88.53,88.56,88.52,88.53,57000.0,63.5238,63.5453,63.5166,63.5238,57000.0
2012-12-07 14:35:00,88.53,88.54,88.5,88.5,43400.0,63.5238,63.531,63.5023,63.5023,43400.0
2012-12-07 14:40:00,88.5,88.52,88.46,88.47,29200.0,63.5023,63.5166,63.4736,63.4807,29200.0
2012-12-07 14:45:00,88.48,88.5,88.44,88.44,31100.0,63.4879,63.5023,63.4592,63.4592,31100.0
2012-12-07 14:50:00,88.43,88.43,88.33,88.34,70600.0,63.452,63.452,63.3803,63.3875,70600.0
2012-12-07 14:55:00,88.34,88.37,88.33,88.34,59000.0,63.3875,63.409,63.3803,63.3875,59000.0
2012-12-07 15:00:00,88.35,88.36,88.33,88.34,56000.0,63.3946,63.4018,63.3803,63.3875,56000.0
2012-12-07 15:05:00,88.34,88.35,88.27,88.27,106400.0,63.3875,63.3946,63.3372,63.3372,106400.0
2012-12-07 15:10:00,88.28,88.28,88.22,88.23,61100.0,63.3444,63.3444,63.3014,63.3085,61100.0
2012-12-07 15:15:00,88.22,88.28,88.22,88.25,69900.0,63.3014,63.3444,63.3014,63.3229,69900.0
2012-12-07 15:20:00,88.25,88.25,88.2,88.24,86600.0,63.3229,63.3229,63.287,63.3157,86600.0
2012-12-07 15:25:00,88.24,88.29,88.23,88.29,78100.0,63.3157,63.3516,63.3085,63.3516,78100.0
2012-12-07 15:30:00,88.29,88.38,88.28,88.37,121900.0,63.3516,63.4162,63.3444,63.409,121900.0
2012-12-07 15:35:00,88.37,88.37,88.26,88.29,78400.0,63.409,63.409,63.3301,63.3516,78400.0
2012-12-07 15:40:00,88.28,88.32,88.28,88.32,90400.0,63.3444,63.3731,63.3444,63.3731,90400.0
2012-12-07 15:45:00,88.32,88.36,88.28,88.29,187800.0,63.3731,63.4018,63.3444,63.3516,187800.0
2012-12-07 15:50:00,88.28,88.33,88.28,88.32,153100.0,63.3444,63.3803,63.3444,63.3731,153100.0
2012-12-07 15:55:00,88.32,88.49,88.32,88.48,359200.0,63.3731,63.4951,63.3731,63.4879,359200.0
2012-12-10 09:30:00,89.92,90.17,89.54,89.8,758500.0,64.5212,64.7006,64.2485,64.4351,758500.0
2012-12-10 09:35:00,89.76,89.84,89.53,89.72,294600.0,64.4064,64.4638,64.2413,64.3777,294600.0
2012-12-10 09:40:00,89.71,89.74,89.15,89.16,340100.0,64.3705,64.392,63.9687,63.9759,340100.0
2012-12-10 09:45:00,89.16,89.48,89.12,89.41,216400.0,63.9759,64.2055,63.9472,64.1552,216400.0
2012-12-10 09:50:00,89.43,89.44,89.18,89.24,180200.0,64.1696,64.1768,63.9902,64.0333,180200.0
2012-12-10 09:55:00,89.26,89.36,89.17,89.34,178200.0,64.0476,64.1194,63.983,64.105,178200.0
2012-12-10 10:00:00,89.31,89.36,89.24,89.3,135100.0,64.0835,64.1194,64.0333,64.0763,135100.0
2012-12-10 10:05:00,89.3,89.3,89.1,89.18,132400.0,64.0763,64.0763,63.9328,63.9902,132400.0
2012-12-10 10:10:00,89.18,89.27,89.11,89.2,116000.0,63.9902,64.0548,63.94,64.0046,116000.0
2012-12-10 10:15:00,89.2,89.24,89.14,89.2,127300.0,64.0046,64.0333,63.9615,64.0046,127300.0
2012-12-10 10:20:00,89.2,89.33,89.11,89.28,116600.0,64.0046,64.0978,63.94,64.062,116600.0
2012-12-10 10:25:00,89.28,89.38,89.22,89.25,93000.0,64.062,64.1337,64.0189,64.0404,93000.0
2012-12-10 10:30:00,89.25,89.37,89.22,89.31,113700.0,64.0404,64.1265,64.0189,64.0835,113700.0
2012-12-10 10:35:00,89.31,89.31,89.18,89.25,113500.0,64.0835,64.0835,63.9902,64.0404,113500.0
2012-12-10 10:40:00,89.25,89.25,89.17,89.22,63100.0,64.0404,64.0404,63.983,64.0189,63100.0
2012-12-10 10:45:00,89.22,89.25,89.12,89.23,60300.0,64.0189,64.0404,63.9472,64.0261,60300.0
2012-12-10 10:50:00,89.24,89.32,89.22,89.31,73300.0,64.0333,64.0907,64.0189,64.0835,73300.0
2012-12-10 10:55:00,89.32,89.48,89.3,89.44,105600.0,64.0907,64.2055,64.0763,64.1768,105600.0
2012-12-10 11:00:00,89.45,89.45,89.24,89.25,78400.0,64.1839,64.1839,64.0333,64.0404,78400.0
2012-12-10 11:05:00,89.25,89.38,89.19,89.36,90000.0,64.0404,64.1337,63.9974,64.1194,90000.0
2012-12-10 11:10:00,89.36,89.46,89.32,89.4,104200.0,64.1194,64.1911,64.0907,64.1481,104200.0
2012-12-10 11:15:00,89.4,89.5,89.33,89.35,107100.0,64.1481,64.2198,64.0978,64.1122,107100.0
2012-12-10 11:20:00,89.35,89.48,89.34,89.47,75300.0,64.1122,64.2055,64.105,64.1983,75300.0
2012-12-10 11:25:00,89.47,89.6,89.46,89.59,102000.0,64.1983,64.2916,64.1911,64.2844,102000.0
2012-12-10 11:30:00,89.6,89.71,89.56,89.62,127300.0,64.2916,64.3705,64.2629,64.3059,127300.0
2012-12-10 11:35:00,89.62,89.66,89.61,89.61,62400.0,64.3059,64.3346,64.2987,64.2987,62400.0
2012-12-10 11:40:00,89.61,89.72,89.59,89.67,63900.0,64.2987,64.3777,64.2844,64.3418,63900.0
2012-12-10 11:45:00,89.67,89.71,89.62,89.63,54500.0,64.3418,64.3705,64.3059,64.3131,54500.0
2012-12-10 11:50:00,89.63,89.73,89.59,89.63,94100.0,64.3131,64.3848,64.2844,64.3131,94100.0
2012-12-10 11:55:00,89.62,89.64,89.51,89.53,51600.0,64.3059,64.3203,64.227,64.2413,51600.0
2012-12-10 12:00:00,89.52,89.62,89.5,89.58,60200.0,64.2342,64.3059,64.2198,64.2772,60200.0
2012-12-10 12:05:00,89.57,89.62,89.52,89.61,54500.0,64.27,64.3059,64.2342,64.2987,54500.0
2012-12-10 12:10:00,89.61,89.68,89.54,89.67,73700.0,64.2987,64.349,64.2485,64.3418,73700.0
2012-12-10 12:15:00,89.65,89.74,89.65,89.68,72700.0,64.3274,64.392,64.3274,64.349,72700.0
2012-12-10 12:20:00,89.68,89.74,89.65,89.65,54100.0,64.349,64.392,64.3274,64.3274,54100.0
2012-12-10 12:25:00,89.65,89.68,89.6,89.64,36000.0,64.3274,64.349,64.2916,64.3203,36000.0
2012-12-10 12:30:00,89.64,89.69,89.62,89.66,40700.0,64.3203,64.3561,64.3059,64.3346,40700.0
2012-12-10 12:35:00,89.65,89.68,89.63,89.66,39000.0,64.3274,64.349,64.3131,64.3346,39000.0
2012-12-10 12:40:00,89.66,89.69,89.64,89.66,57300.0,64.3346,64.3561,64.3203,64.3346,57300.0
2012-12-10 12:45:00,89.66,89.69,89.63,89.63,54300.0,64.3346,64.3561,64.3131,64.3131,54300.0
2012-12-10 12:50:00,89.63,89.66,89.63,89.66,42400.0,64.3131,64.3346,64.3131,64.3346,42400.0
2012-12-10 12:55:00,89.66,89.68,89.64,89.65,35800.0,64.3346,64.349,64.3203,64.3274,35800.0
2012-12-10 13:00:00,89.64,89.73,89.64,89.71,47700.0,64.3203,64.3848,64.3203,64.3705,47700.0
2012-12-10 13:05:00,89.71,89.71,89.62,89.65,45200.0,64.3705,64.3705,64.3059,64.3274,45200.0
2012-12-10 13:10:00,89.65,89.65,89.59,89.6,78400.0,64.3274,64.3274,64.2844,64.2916,78400.0
2012-12-10 13:15:00,89.6,89.61,89.54,89.58,53400.0,64.2916,64.2987,64.2485,64.2772,53400.0
2012-12-10 13:20:00,89.57,89.6,89.54,89.59,36100.0,64.27,64.2916,64.2485,64.2844,36100.0
2012-12-10 13:25:00,89.59,89.63,89.59,89.62,41100.0,64.2844,64.3131,64.2844,64.3059,41100.0
2012-12-10 13:30:00,89.62,89.71,89.61,89.69,53800.0,64.3059,64.3705,64.2987,64.3561,53800.0
2012-12-10 13:35:00,89.69,89.7,89.64,89.65,40400.0,64.3561,64.3633,64.3203,64.3274,40400.0
2012-12-10 13:40:00,89.66,89.7,89.64,89.7,52700.0,64.3346,64.3633,64.3203,64.3633,52700.0
2012-12-10 13:45:00,89.7,89.74,89.69,89.7,48900.0,64.3633,64.392,64.3561,64.3633,48900.0
2012-12-10 13:50:00,89.7,89.73,89.69,89.7,32200.0,64.3633,64.3848,64.3561,64.3633,32200.0
2012-12-10 13:55:00,89.7,89.71,89.68,89.69,33100.0,64.3633,64.3705,64.349,64.3561,33100.0
2012-12-10 14:00:00,89.69,89.71,89.65,89.65,56700.0,64.3561,64.3705,64.3274,64.3274,56700.0
2012-12-10 14:05:00,89.66,89.71,89.64,89.67,85200.0,64.3346,64.3705,64.3203,64.3418,85200.0
2012-12-10 14:10:00,89.67,89.68,89.64,89.66,63300.0,64.3418,64.349,64.3203,64.3346,63300.0
2012-12-10 14:15:00,89.67,89.7,89.65,89.66,39900.0,64.3418,64.3633,64.3274,64.3346,39900.0
2012-12-10 14:20:00,89.65,89.65,89.61,89.62,44900.0,64.3274,64.3274,64.2987,64.3059,44900.0
2012-12-10 14:25:00,89.61,89.64,89.6,89.62,37100.0,64.2987,64.3203,64.2916,64.3059,37100.0
2012-12-10 14:30:00,89.62,89.62,89.58,89.58,54500.0,64.3059,64.3059,64.2772,64.2772,54500.0
2012-12-10 14:35:00,89.58,89.59,89.49,89.5,80500.0,64.2772,64.2844,64.2126,64.2198,80500.0
2012-12-10 14:40:00,89.51,89.55,89.5,89.55,50700.0,64.227,64.2557,64.2198,64.2557,50700.0
2012-12-10 14:45:00,89.55,89.57,89.52,89.56,35300.0,64.2557,64.27,64.2342,64.2629,35300.0
2012-12-10 14:50:00,89.56,89.58,89.53,89.53,41400.0,64.2629,64.2772,64.2413,64.2413,41400.0
2012-12-10 14:55:00,89.54,89.69,89.53,89.66,88600.0,64.2485,64.3561,64.2413,64.3346,88600.0
2012-12-10 15:00:00,89.65,89.67,89.63,89.67,52000.0,64.3274,64.3418,64.3131,64.3418,52000.0
2012-12-10 15:05:00,89.67,89.72,89.64,89.69,62300.0,64.3418,64.3777,64.3203,64.3561,62300.0
2012-12-10 15:10:00,89.69,89.75,89.68,89.73,53800.0,64.3561,64.3992,64.349,64.3848,53800.0
2012-12-10 15:15:00,89.72,89.73,89.68,89.7,47300.0,64.3777,64.3848,64.349,64.3633,47300.0
2012-12-10 15:20:00,89.7,89.74,89.67,89.72,69200.0,64.3633,64.392,64.3418,64.3777,69200.0
2012-12-10 15:25:00,89.71,89.76,89.7,89.74,105500.0,64.3705,64.4064,64.3633,64.392,105500.0
2012-12-10 15:30:00,89.74,89.76,89.7,89.7,122000.0,64.392,64.4064,64.3633,64.3633,122000.0
2012-12-10 15:35:00,89.69,89.77,89.69,89.75,108000.0,64.3561,64.4136,64.3561,64.3992,108000.0
2012-12-10 15:40:00,89.75,89.76,89.65,89.69,144100.0,64.3992,64.4064,64.3274,64.3561,144100.0
2012-12-10 15:45:00,89.69,89.69,89.51,89.51,112100.0,64.3561,64.3561,64.227,64.227,112100.0
2012-12-10 15:50:00,89.51,89.56,89.01,89.37,546700.0,64.227,64.2629,63.8682,64.1265,546700.0
2012-12-10 15:55:00,89.36,89.46,89.33,89.42,326400.0,64.1194,64.1911,64.0978,64.1624,326400.0
2012-12-11 09:30:00,89.76,89.81,89.49,89.53,253200.0,64.4064,64.4423,64.2126,64.2413,253200.0
2012-12-11 09:35:00,89.53,89.65,89.43,89.49,62600.0,64.2413,64.3274,64.1696,64.2126,62600.0
2012-12-11 09:40:00,89.46,89.51,89.25,89.28,77200.0,64.1911,64.227,64.0404,64.062,77200.0
2012-12-11 09:45:00,89.26,89.44,89.26,89.37,77200.0,64.0476,64.1768,64.0476,64.1265,77200.0
2012-12-11 09:50:00,89.36,89.4,89.21,89.25,99000.0,64.1194,64.1481,64.0117,64.0404,99000.0
2012-12-11 09:55:00,89.25,89.28,89.05,89.23,105500.0,64.0404,64.062,63.8969,64.0261,105500.0
2012-12-11 10:00:00,89.21,89.43,89.18,89.22,93400.0,64.0117,64.1696,63.9902,64.0189,93400.0
2012-12-11 10:05:00,89.22,89.3,89.22,89.29,106600.0,64.0189,64.0763,64.0189,64.0691,106600.0
2012-12-11 10:10:00,89.28,89.33,89.24,89.28,63500.0,64.062,64.0978,64.0333,64.062,63500.0
2012-12-11 10:15:00,89.28,89.34,89.24,89.29,93700.0,64.062,64.105,64.0333,64.0691,93700.0
2012-12-11 10:20:00,89.29,89.29,89.17,89.19,126900.0,64.0691,64.0691,63.983,63.9974,126900.0
2012-12-11 10:25:00,89.19,89.21,89.1,89.14,140700.0,63.9974,64.0117,63.9328,63.9615,140700.0
2012-12-11 10:30:00,89.14,89.14,89.03,89.04,118300.0,63.9615,63.9615,63.8826,63.8897,118300.0
2012-12-11 10:35:00,89.04,89.06,89.0,89.05,84300.0,63.8897,63.9041,63.861,63.8969,84300.0
2012-12-11 10:40:00,89.05,89.13,89.02,89.1,99000.0,63.8969,63.9543,63.8754,63.9328,99000.0
2012-12-11 10:45:00,89.09,89.3,89.09,89.27,117500.0,63.9256,64.0763,63.9256,64.0548,117500.0
2012-12-11 10:50:00,89.27,89.35,89.21,89.21,63400.0,64.0548,64.1122,64.0117,64.0117,63400.0
2012-12-11 10:55:00,89.21,89.3,89.17,89.17,59800.0,64.0117,64.0763,63.983,63.983,59800.0
2012-12-11 11:00:00,89.18,89.23,89.12,89.19,72000.0,63.9902,64.0261,63.9472,63.9974,72000.0
2012-12-11 11:05:00,89.19,89.21,89.15,89.21,40400.0,63.9974,64.0117,63.9687,64.0117,40400.0
2012-12-11 11:10:00,89.21,89.23,89.15,89.19,134400.0,64.0117,64.0261,63.9687,63.9974,134400.0
2012-12-11 11:15:00,89.19,89.22,89.06,89.06,51400.0,63.9974,64.0189,63.9041,63.9041,51400.0
2012-12-11 11:20:00,89.06,89.32,89.06,89.17,126000.0,63.9041,64.0907,63.9041,63.983,126000.0
2012-12-11 11:25:00,89.18,89.23,89.14,89.18,38800.0,63.9902,64.0261,63.9615,63.9902,38800.0
2012-12-11 11:30:00,89.18,89.36,89.18,89.36,80500.0,63.9902,64.1194,63.9902,64.1194,80500.0
2012-12-11 11:35:00,89.37,89.43,89.36,89.38,62700.0,64.1265,64.1696,64.1194,64.1337,62700.0
2012-12-11 11:40:00,89.38,89.4,89.26,89.31,90100.0,64.1337,64.1481,64.0476,64.0835,90100.0
2012-12-11 11:45:00,89.31,89.36,89.26,89.31,62800.0,64.0835,64.1194,64.0476,64.0835,62800.0
2012-12-11 11:50:00,89.32,89.33,89.21,89.23,26300.0,64.0907,64.0978,64.0117,64.0261,26300.0
2012-12-11 11:55:00,89.22,89.24,89.2,89.24,36500.0,64.0189,64.0333,64.0046,64.0333,36500.0
2012-12-11 12:00:00,89.24,89.25,89.06,89.12,52500.0,64.0333,64.0404,63.9041,63.9472,52500.0
2012-12-11 12:05:00,89.12,89.16,89.08,89.11,29800.0,63.9472,63.9759,63.9184,63.94,29800.0
2012-12-11 12:10:00,89.09,89.17,89.08,89.09,36100.0,63.9256,63.983,63.9184,63.9256,36100.0
2012-12-11 12:15:00,89.11,89.21,89.1,89.17,45400.0,63.94,64.0117,63.9328,63.983,45400.0
2012-12-11 12:20:00,89.17,89.21,89.15,89.18,50400.0,63.983,64.0117,63.9687,63.9902,50400.0
2012-12-11 12:25:00,89.18,89.19,89.06,89.08,43200.0,63.9902,63.9974,63.9041,63.9184,43200.0
2012-12-11 12:30:00,89.09,89.11,89.02,89.03,52900.0,63.9256,63.94,63.8754,63.8826,52900.0
2012-12-11 12:35:00,89.03,89.06,89.01,89.02,54700.0,63.8826,63.9041,63.8682,63.8754,54700.0
2012-12-11 12:40:00,89.02,89.09,89.0,89.09,61000.0,63.8754,63.9256,63.861,63.9256,61000.0
2012-12-11 12:45:00,89.09,89.14,89.08,89.13,47900.0,63.9256,63.9615,63.9184,63.9543,47900.0
2012-12-11 12:50:00,89.14,89.23,89.14,89.2,65500.0,63.9615,64.0261,63.9615,64.0046,65500.0
2012-12-11 12:55:00,89.19,89.21,89.15,89.2,35500.0,63.9974,64.0117,63.9687,64.0046,35500.0
2012-12-11 13:00:00,89.19,89.21,89.16,89.17,54400.0,63.9974,64.0117,63.9759,63.983,54400.0
2012-12-11 13:05:00,89.18,89.2,89.1,89.11,28900.0,63.9902,64.0046,63.9328,63.94,28900.0
2012-12-11 13:10:00,89.09,89.15,89.09,89.13,47300.0,63.9256,63.9687,63.9256,63.9543,47300.0
2012-12-11 13:15:00,89.13,89.24,89.13,89.21,24400.0,63.9543,64.0333,63.9543,64.0117,24400.0
2012-12-11 13:20:00,89.2,89.25,89.16,89.17,66300.0,64.0046,64.0404,63.9759,63.983,66300.0
2012-12-11 13:25:00,89.19,89.22,89.15,89.18,35000.0,63.9974,64.0189,63.9687,63.9902,35000.0
2012-12-11 13:30:00,89.19,89.2,89.16,89.17,11700.0,63.9974,64.0046,63.9759,63.983,11700.0
2012-12-11 13:35:00,89.17,89.21,89.13,89.2,62100.0,63.983,64.0117,63.9543,64.0046,62100.0
2012-12-11 13:40:00,89.2,89.3,89.2,89.28,43200.0,64.0046,64.0763,64.0046,64.062,43200.0
2012-12-11 13:45:00,89.28,89.35,89.28,89.34,68500.0,64.062,64.1122,64.062,64.105,68500.0
2012-12-11 13:50:00,89.34,89.37,89.31,89.33,49400.0,64.105,64.1265,64.0835,64.0978,49400.0
2012-12-11 13:55:00,89.32,89.33,89.25,89.26,20900.0,64.0907,64.0978,64.0404,64.0476,20900.0
2012-12-11 14:00:00,89.25,89.3,89.21,89.26,98500.0,64.0404,64.0763,64.0117,64.0476,98500.0
2012-12-11 14:05:00,89.27,89.3,89.25,89.29,35000.0,64.0548,64.0763,64.0404,64.0691,35000.0
2012-12-11 14:10:00,89.29,89.29,89.24,89.24,21100.0,64.0691,64.0691,64.0333,64.0333,21100.0
2012-12-11 14:15:00,89.23,89.24,89.16,89.19,40500.0,64.0261,64.0333,63.9759,63.9974,40500.0
2012-12-11 14:20:00,89.2,89.24,89.19,89.21,44500.0,64.0046,64.0333,63.9974,64.0117,44500.0
2012-12-11 14:25:00,89.2,89.25,89.18,89.25,36500.0,64.0046,64.0404,63.9902,64.0404,36500.0
2012-12-11 14:30:00,89.25,89.25,89.2,89.25,99400.0,64.0404,64.0404,64.0046,64.0404,99400.0
2012-12-11 14:35:00,89.24,89.28,89.23,89.26,58600.0,64.0333,64.062,64.0261,64.0476,58600.0
2012-12-11 14:40:00,89.26,89.3,89.25,89.25,62900.0,64.0476,64.0763,64.0404,64.0404,62900.0
2012-12-11 14:45:00,89.26,89.28,89.24,89.28,102700.0,64.0476,64.062,64.0333,64.062,102700.0
2012-12-11 14:50:00,89.29,89.33,89.25,89.32,124100.0,64.0691,64.0978,64.0404,64.0907,124100.0
2012-12-11 14:55:00,89.32,89.32,89.25,89.27,63700.0,64.0907,64.0907,64.0404,64.0548,63700.0
2012-12-11 15:00:00,89.29,89.29,89.2,89.24,130900.0,64.0691,64.0691,64.0046,64.0333,130900.0
2012-12-11 15:05:00,89.25,89.29,89.2,89.23,126900.0,64.0404,64.0691,64.0046,64.0261,126900.0
2012-12-11 15:10:00,89.23,89.25,89.19,89.25,55700.0,64.0261,64.0404,63.9974,64.0404,55700.0
2012-12-11 15:15:00,89.25,89.27,89.15,89.17,195700.0,64.0404,64.0548,63.9687,63.983,195700.0
2012-12-11 15:20:00,89.19,89.27,89.16,89.26,85200.0,63.9974,64.0548,63.9759,64.0476,85200.0
2012-12-11 15:25:00,89.26,89.35,89.22,89.34,88000.0,64.0476,64.1122,64.0189,64.105,88000.0
2012-12-11 15:30:00,89.34,89.41,89.31,89.4,107400.0,64.105,64.1552,64.0835,64.1481,107400.0
2012-12-11 15:35:00,89.4,89.59,89.39,89.55,414900.0,64.1481,64.2844,64.1409,64.2557,414900.0
2012-12-11 15:40:00,89.55,89.65,89.52,89.62,112500.0,64.2557,64.3274,64.2342,64.3059,112500.0
2012-12-11 15:45:00,89.61,89.81,89.59,89.73,345600.0,64.2987,64.4423,64.2844,64.3848,345600.0
2012-12-11 15:50:00,89.73,89.73,89.54,89.56,212100.0,64.3848,64.3848,64.2485,64.2629,212100.0
2012-12-11 15:55:00,89.56,89.62,89.52,89.61,250100.0,64.2629,64.3059,64.2342,64.2987,250100.0
2012-12-12 09:30:00,89.87,89.99,89.76,89.76,218600.0,64.4853,64.5714,64.4064,64.4064,218600.0
2012-12-12 09:35:00,89.75,89.77,89.51,89.51,72100.0,64.3992,64.4136,64.227,64.227,72100.0
2012-12-12 09:40:00,89.52,89.53,89.34,89.41,113600.0,64.2342,64.2413,64.105,64.1552,113600.0
2012-12-12 09:45:00,89.42,89.47,89.4,89.45,85100.0,64.1624,64.1983,64.1481,64.1839,85100.0
2012-12-12 09:50:00,89.46,89.47,89.33,89.33,47300.0,64.1911,64.1983,64.0978,64.0978,47300.0
2012-12-12 09:55:00,89.33,89.55,89.33,89.52,56400.0,64.0978,64.2557,64.0978,64.2342,56400.0
2012-12-12 10:00:00,89.52,89.57,89.45,89.55,46200.0,64.2342,64.27,64.1839,64.2557,46200.0
2012-12-12 10:05:00,89.54,89.69,89.51,89.65,66900.0,64.2485,64.3561,64.227,64.3274,66900.0
2012-12-12 10:10:00,89.66,89.75,89.63,89.68,91700.0,64.3346,64.3992,64.3131,64.349,91700.0
2012-12-12 10:15:00,89.67,89.8,89.64,89.76,52300.0,64.3418,64.4351,64.3203,64.4064,52300.0
2012-12-12 10:20:00,89.77,89.77,89.71,89.73,34400.0,64.4136,64.4136,64.3705,64.3848,34400.0
2012-12-12 10:25:00,89.73,89.8,89.72,89.72,35400.0,64.3848,64.4351,64.3777,64.3777,35400.0
2012-12-12 10:30:00,89.72,89.77,89.66,89.7,29300.0,64.3777,64.4136,64.3346,64.3633,29300.0
2012-12-12 10:35:00,89.69,89.75,89.66,89.73,30100.0,64.3561,64.3992,64.3346,64.3848,30100.0
2012-12-12 10:40:00,89.73,89.74,89.64,89.65,42300.0,64.3848,64.392,64.3203,64.3274,42300.0
2012-12-12 10:45:00,89.65,89.7,89.61,89.65,51200.0,64.3274,64.3633,64.2987,64.3274,51200.0
2012-12-12 10:50:00,89.64,89.65,89.54,89.57,37400.0,64.3203,64.3274,64.2485,64.27,37400.0
2012-12-12 10:55:00,89.58,89.64,89.54,89.62,37200.0,64.2772,64.3203,64.2485,64.3059,37200.0
2012-12-12 11:00:00,89.62,89.66,89.6,89.61,38500.0,64.3059,64.3346,64.2916,64.2987,38500.0
2012-12-12 11:05:00,89.63,89.64,89.56,89.6,46400.0,64.3131,64.3203,64.2629,64.2916,46400.0
2012-12-12 11:10:00,89.6,89.71,89.59,89.7,46700.0,64.2916,64.3705,64.2844,64.3633,46700.0
2012-12-12 11:15:00,89.7,89.71,89.67,89.68,59200.0,64.3633,64.3705,64.3418,64.349,59200.0
2012-12-12 11:20:00,89.69,89.7,89.66,89.69,31200.0,64.3561,64.3633,64.3346,64.3561,31200.0
2012-12-12 11:25:00,89.69,89.69,89.62,89.63,55200.0,64.3561,64.3561,64.3059,64.3131,55200.0
2012-12-12 11:30:00,89.63,89.64,89.53,89.54,53600.0,64.3131,64.3203,64.2413,64.2485,53600.0
2012-12-12 11:35:00,89.53,89.57,89.5,89.55,34800.0,64.2413,64.27,64.2198,64.2557,34800.0
2012-12-12 11:40:00,89.54,89.58,89.52,89.56,28400.0,64.2485,64.2772,64.2342,64.2629,28400.0
2012-12-12 11:45:00,89.56,89.64,89.56,89.62,35800.0,64.2629,64.3203,64.2629,64.3059,35800.0
2012-12-12 11:50:00,89.62,89.62,89.49,89.58,38300.0,64.3059,64.3059,64.2126,64.2772,38300.0
2012-12-12 11:55:00,89.58,89.58,89.5,89.53,60100.0,64.2772,64.2772,64.2198,64.2413,60100.0
2012-12-12 12:00:00,89.54,89.67,89.53,89.65,58600.0,64.2485,64.3418,64.2413,64.3274,58600.0
2012-12-12 12:05:00,89.65,89.66,89.59,89.65,32900.0,64.3274,64.3346,64.2844,64.3274,32900.0
2012-12-12 12:10:00,89.65,89.69,89.63,89.68,28200.0,64.3274,64.3561,64.3131,64.349,28200.0
2012-12-12 12:15:00,89.68,89.68,89.62,89.63,45700.0,64.349,64.349,64.3059,64.3131,45700.0
2012-12-12 12:20:00,89.63,89.65,89.6,89.6,21600.0,64.3131,64.3274,64.2916,64.2916,21600.0
2012-12-12 12:25:00,89.6,89.65,89.55,89.65,27700.0,64.2916,64.3274,64.2557,64.3274,27700.0
2012-12-12 12:30:00,89.65,89.78,89.5,89.68,67900.0,64.3274,64.4207,64.2198,64.349,67900.0
2012-12-12 12:35:00,89.67,89.75,89.54,89.75,26100.0,64.3418,64.3992,64.2485,64.3992,26100.0
2012-12-12 12:40:00,89.72,89.74,89.63,89.72,42600.0,64.3777,64.392,64.3131,64.3777,42600.0
2012-12-12 12:45:00,89.71,89.83,89.69,89.75,68400.0,64.3705,64.4566,64.3561,64.3992,68400.0
2012-12-12 12:50:00,89.76,89.88,89.74,89.85,50400.0,64.4064,64.4925,64.392,64.471,50400.0
2012-12-12 12:55:00,89.85,89.89,89.73,89.78,61400.0,64.471,64.4997,64.3848,64.4207,61400.0
2012-12-12 13:00:00,89.78,89.82,89.72,89.73,41700.0,64.4207,64.4494,64.3777,64.3848,41700.0
2012-12-12 13:05:00,89.73,89.75,89.69,89.73,42900.0,64.3848,64.3992,64.3561,64.3848,42900.0
2012-12-12 13:10:00,89.73,89.77,89.68,89.77,30100.0,64.3848,64.4136,64.349,64.4136,30100.0
2012-12-12 13:15:00,89.76,89.81,89.74,89.8,27300.0,64.4064,64.4423,64.392,64.4351,27300.0
2012-12-12 13:20:00,89.81,89.87,89.78,89.82,43000.0,64.4423,64.4853,64.4207,64.4494,43000.0
2012-12-12 13:25:00,89.82,89.83,89.78,89.79,27100.0,64.4494,64.4566,64.4207,64.4279,27100.0
2012-12-12 13:30:00,89.79,89.86,89.78,89.83,35600.0,64.4279,64.4781,64.4207,64.4566,35600.0
2012-12-12 13:35:00,89.83,89.87,89.79,89.85,25000.0,64.4566,64.4853,64.4279,64.471,25000.0
2012-12-12 13:40:00,89.84,89.88,89.82,89.86,32600.0,64.4638,64.4925,64.4494,64.4781,32600.0
2012-12-12 13:45:00,89.87,89.87,89.8,89.83,60900.0,64.4853,64.4853,64.4351,64.4566,60900.0
2012-12-12 13:50:00,89.83,89.84,89.79,89.84,25300.0,64.4566,64.4638,64.4279,64.4638,25300.0
2012-12-12 13:55:00,89.83,89.85,89.78,89.78,27900.0,64.4566,64.471,64.4207,64.4207,27900.0
2012-12-12 14:00:00,89.79,89.81,89.74,89.77,28800.0,64.4279,64.4423,64.392,64.4136,28800.0
2012-12-12 14:05:00,89.76,89.81,89.74,89.78,38700.0,64.4064,64.4423,64.392,64.4207,38700.0
2012-12-12 14:10:00,89.79,89.79,89.73,89.75,22900.0,64.4279,64.4279,64.3848,64.3992,22900.0
2012-12-12 14:15:00,89.75,89.78,89.7,89.76,26300.0,64.3992,64.4207,64.3633,64.4064,26300.0
2012-12-12 14:20:00,89.76,89.78,89.68,89.72,33800.0,64.4064,64.4207,64.349,64.3777,33800.0
2012-12-12 14:25:00,89.71,89.72,89.59,89.63,43200.0,64.3705,64.3777,64.2844,64.3131,43200.0
2012-12-12 14:30:00,89.64,89.65,89.57,89.61,32400.0,64.3203,64.3274,64.27,64.2987,32400.0
2012-12-12 14:35:00,89.61,89.62,89.57,89.59,22600.0,64.2987,64.3059,64.27,64.2844,22600.0
2012-12-12 14:40:00,89.6,89.64,89.58,89.62,46100.0,64.2916,64.3203,64.2772,64.3059,46100.0
2012-12-12 14:45:00,89.61,89.71,89.61,89.68,35700.0,64.2987,64.3705,64.2987,64.349,35700.0
2012-12-12 14:50:00,89.67,89.67,89.61,89.61,23500.0,64.3418,64.3418,64.2987,64.2987,23500.0
2012-12-12 14:55:00,89.6,89.6,89.5,89.52,38500.0,64.2916,64.2916,64.2198,64.2342,38500.0
2012-12-12 15:00:00,89.52,89.52,89.41,89.43,45800.0,64.2342,64.2342,64.1552,64.1696,45800.0
2012-12-12 15:05:00,89.43,89.57,89.43,89.47,49800.0,64.1696,64.27,64.1696,64.1983,49800.0
2012-12-12 15:10:00,89.47,89.5,89.4,89.42,56300.0,64.1983,64.2198,64.1481,64.1624,56300.0
2012-12-12 15:15:00,89.41,89.48,89.41,89.46,43000.0,64.1552,64.2055,64.1552,64.1911,43000.0
2012-12-12 15:20:00,89.46,89.5,89.4,89.42,34000.0,64.1911,64.2198,64.1481,64.1624,34000.0
2012-12-12 15:25:00,89.42,89.46,89.33,89.41,51600.0,64.1624,64.1911,64.0978,64.1552,51600.0
2012-12-12 15:30:00,89.41,89.46,89.35,89.35,52500.0,64.1552,64.1911,64.1122,64.1122,52500.0
2012-12-12 15:35:00,89.35,89.36,89.21,89.22,103400.0,64.1122,64.1194,64.0117,64.0189,103400.0
2012-12-12 15:40:00,89.22,89.3,89.22,89.25,68400.0,64.0189,64.0763,64.0189,64.0404,68400.0
2012-12-12 15:45:00,89.25,89.3,89.2,89.3,91600.0,64.0404,64.0763,64.0046,64.0763,91600.0
2012-12-12 15:50:00,89.29,89.33,89.27,89.29,75000.0,64.0691,64.0978,64.0548,64.0691,75000.0
2012-12-12 15:55:00,89.28,89.31,89.2,89.3,101300.0,64.062,64.0835,64.0046,64.0763,101300.0
2012-12-13 09:30:00,89.27,89.59,89.18,89.51,157800.0,64.0548,64.2844,63.9902,64.227,157800.0
2012-12-13 09:35:00,89.51,89.6,89.34,89.59,84900.0,64.227,64.2916,64.105,64.2844,84900.0
2012-12-13 09:40:00,89.59,89.61,89.46,89.5,74800.0,64.2844,64.2987,64.1911,64.2198,74800.0
2012-12-13 09:45:00,89.53,89.62,89.43,89.52,44200.0,64.2413,64.3059,64.1696,64.2342,44200.0
2012-12-13 09:50:00,89.53,89.55,89.45,89.48,29000.0,64.2413,64.2557,64.1839,64.2055,29000.0
2012-12-13 09:55:00,89.47,89.63,89.47,89.55,34200.0,64.1983,64.3131,64.1983,64.2557,34200.0
2012-12-13 10:00:00,89.56,89.63,89.54,89.61,22000.0,64.2629,64.3131,64.2485,64.2987,22000.0
2012-12-13 10:05:00,89.6,89.73,89.59,89.7,45600.0,64.2916,64.3848,64.2844,64.3633,45600.0
2012-12-13 10:10:00,89.68,89.73,89.66,89.66,42100.0,64.349,64.3848,64.3346,64.3346,42100.0
2012-12-13 10:15:00,89.67,89.72,89.63,89.64,66000.0,64.3418,64.3777,64.3131,64.3203,66000.0
2012-12-13 10:20:00,89.64,89.7,89.63,89.67,60700.0,64.3203,64.3633,64.3131,64.3418,60700.0
2012-12-13 10:25:00,89.67,89.7,89.63,89.66,32200.0,64.3418,64.3633,64.3131,64.3346,32200.0
2012-12-13 10:30:00,89.65,89.68,89.63,89.65,43600.0,64.3274,64.349,64.3131,64.3274,43600.0
2012-12-13 10:35:00,89.66,89.66,89.57,89.57,33700.0,64.3346,64.3346,64.27,64.27,33700.0
2012-12-13 10:40:00,89.57,89.58,89.41,89.42,42500.0,64.27,64.2772,64.1552,64.1624,42500.0
2012-12-13 10:45:00,89.44,89.46,89.3,89.32,51300.0,64.1768,64.1911,64.0763,64.0907,51300.0
2012-12-13 10:50:00,89.31,89.42,89.3,89.4,73600.0,64.0835,64.1624,64.0763,64.1481,73600.0
2012-12-13 10:55:00,89.42,89.46,89.38,89.46,46600.0,64.1624,64.1911,64.1337,64.1911,46600.0
2012-12-13 11:00:00,89.47,89.48,89.43,89.45,36800.0,64.1983,64.2055,64.1696,64.1839,36800.0
2012-12-13 11:05:00,89.45,89.47,89.4,89.41,63300.0,64.1839,64.1983,64.1481,64.1552,63300.0
2012-12-13 11:10:00,89.41,89.44,89.35,89.38,69300.0,64.1552,64.1768,64.1122,64.1337,69300.0
2012-12-13 11:15:00,89.36,89.39,89.25,89.34,61000.0,64.1194,64.1409,64.0404,64.105,61000.0
2012-12-13 11:20:00,89.33,89.33,89.19,89.2,62700.0,64.0978,64.0978,63.9974,64.0046,62700.0
2012-12-13 11:25:00,89.21,89.31,89.19,89.3,70700.0,64.0117,64.0835,63.9974,64.0763,70700.0
2012-12-13 11:30:00,89.29,89.37,89.27,89.36,37300.0,64.0691,64.1265,64.0548,64.1194,37300.0
2012-12-13 11:35:00,89.36,89.44,89.31,89.31,43500.0,64.1194,64.1768,64.0835,64.0835,43500.0
2012-12-13 11:40:00,89.31,89.31,89.22,89.28,31000.0,64.0835,64.0835,64.0189,64.062,31000.0
2012-12-13 11:45:00,89.29,89.32,89.26,89.32,39500.0,64.0691,64.0907,64.0476,64.0907,39500.0
2012-12-13 11:50:00,89.31,89.38,89.3,89.35,29000.0,64.0835,64.1337,64.0763,64.1122,29000.0
2012-12-13 11:55:00,89.35,89.39,89.33,89.37,23500.0,64.1122,64.1409,64.0978,64.1265,23500.0
2012-12-13 12:00:00,89.38,89.4,89.36,89.4,26700.0,64.1337,64.1481,64.1194,64.1481,26700.0
2012-12-13 12:05:00,89.4,89.41,89.36,89.38,25700.0,64.1481,64.1552,64.1194,64.1337,25700.0
2012-12-13 12:10:00,89.38,89.4,89.3,89.32,30100.0,64.1337,64.1481,64.0763,64.0907,30100.0
2012-12-13 12:15:00,89.32,89.34,89.29,89.3,19100.0,64.0907,64.105,64.0691,64.0763,19100.0
2012-12-13 12:20:00,89.3,89.34,89.26,89.29,23800.0,64.0763,64.105,64.0476,64.0691,23800.0
2012-12-13 12:25:00,89.28,89.32,89.18,89.2,23700.0,64.062,64.0907,63.9902,64.0046,23700.0
2012-12-13 12:30:00,89.21,89.28,89.19,89.25,19700.0,64.0117,64.062,63.9974,64.0404,19700.0
2012-12-13 12:35:00,89.25,89.32,89.23,89.23,41800.0,64.0404,64.0907,64.0261,64.0261,41800.0
2012-12-13 12:40:00,89.22,89.25,89.18,89.21,30500.0,64.0189,64.0404,63.9902,64.0117,30500.0
2012-12-13 12:45:00,89.21,89.26,89.17,89.23,27400.0,64.0117,64.0476,63.983,64.0261,27400.0
2012-12-13 12:50:00,89.24,89.24,89.14,89.16,50000.0,64.0333,64.0333,63.9615,63.9759,50000.0
2012-12-13 12:55:00,89.17,89.17,89.03,89.07,59100.0,63.983,63.983,63.8826,63.9113,59100.0
2012-12-13 13:00:00,89.07,89.17,89.07,89.16,32700.0,63.9113,63.983,63.9113,63.9759,32700.0
2012-12-13 13:05:00,89.17,89.21,89.14,89.15,19800.0,63.983,64.0117,63.9615,63.9687,19800.0
2012-12-13 13:10:00,89.16,89.18,89.11,89.18,26900.0,63.9759,63.9902,63.94,63.9902,26900.0
2012-12-13 13:15:00,89.18,89.28,89.17,89.28,26100.0,63.9902,64.062,63.983,64.062,26100.0
2012-12-13 13:20:00,89.28,89.39,89.27,89.36,61700.0,64.062,64.1409,64.0548,64.1194,61700.0
2012-12-13 13:25:00,89.37,89.38,89.27,89.32,22600.0,64.1265,64.1337,64.0548,64.0907,22600.0
2012-12-13 13:30:00,89.31,89.34,89.27,89.28,14200.0,64.0835,64.105,64.0548,64.062,14200.0
2012-12-13 13:35:00,89.28,89.31,89.26,89.3,27000.0,64.062,64.0835,64.0476,64.0763,27000.0
2012-12-13 13:40:00,89.3,89.32,89.27,89.28,34400.0,64.0763,64.0907,64.0548,64.062,34400.0
2012-12-13 13:45:00,89.29,89.29,89.2,89.22,40700.0,64.0691,64.0691,64.0046,64.0189,40700.0
2012-12-13 13:50:00,89.22,89.26,89.2,89.24,31400.0,64.0189,64.0476,64.0046,64.0333,31400.0
2012-12-13 13:55:00,89.23,89.28,89.22,89.27,17500.0,64.0261,64.062,64.0189,64.0548,17500.0
2012-12-13 14:00:00,89.27,89.28,89.18,89.18,17100.0,64.0548,64.062,63.9902,63.9902,17100.0
2012-12-13 14:05:00,89.19,89.19,89.08,89.12,40300.0,63.9974,63.9974,63.9184,63.9472,40300.0
2012-12-13 14:10:00,89.1,89.14,89.09,89.13,36800.0,63.9328,63.9615,63.9256,63.9543,36800.0
2012-12-13 14:15:00,89.12,89.15,89.07,89.14,33900.0,63.9472,63.9687,63.9113,63.9615,33900.0
2012-12-13 14:20:00,89.14,89.2,89.12,89.15,23400.0,63.9615,64.0046,63.9472,63.9687,23400.0
2012-12-13 14:25:00,89.15,89.19,89.13,89.17,26000.0,63.9687,63.9974,63.9543,63.983,26000.0
2012-12-13 14:30:00,89.17,89.2,89.15,89.2,45000.0,63.983,64.0046,63.9687,64.0046,45000.0
2012-12-13 14:35:00,89.2,89.21,89.13,89.14,43300.0,64.0046,64.0117,63.9543,63.9615,43300.0
2012-12-13 14:40:00,89.15,89.15,89.08,89.11,55100.0,63.9687,63.9687,63.9184,63.94,55100.0
2012-12-13 14:45:00,89.1,89.13,89.07,89.13,33900.0,63.9328,63.9543,63.9113,63.9543,33900.0
2012-12-13 14:50:00,89.12,89.15,89.11,89.14,46300.0,63.9472,63.9687,63.94,63.9615,46300.0
2012-12-13 14:55:00,89.13,89.15,89.08,89.09,26700.0,63.9543,63.9687,63.9184,63.9256,26700.0
2012-12-13 15:00:00,89.1,89.16,89.09,89.1,60500.0,63.9328,63.9759,63.9256,63.9328,60500.0
2012-12-13 15:05:00,89.11,89.11,88.95,88.96,90000.0,63.94,63.94,63.8252,63.8323,90000.0
2012-12-13 15:10:00,88.96,89.03,88.93,89.02,78300.0,63.8323,63.8826,63.8108,63.8754,78300.0
2012-12-13 15:15:00,89.02,89.07,89.01,89.04,42600.0,63.8754,63.9113,63.8682,63.8897,42600.0
2012-12-13 15:20:00,89.03,89.09,89.03,89.09,26600.0,63.8826,63.9256,63.8826,63.9256,26600.0
2012-12-13 15:25:00,89.09,89.16,89.09,89.14,48800.0,63.9256,63.9759,63.9256,63.9615,48800.0
2012-12-13 15:30:00,89.14,89.16,89.09,89.1,73500.0,63.9615,63.9759,63.9256,63.9328,73500.0
2012-12-13 15:35:00,89.11,89.26,89.1,89.24,69100.0,63.94,64.0476,63.9328,64.0333,69100.0
2012-12-13 15:40:00,89.23,89.37,89.23,89.33,76900.0,64.0261,64.1265,64.0261,64.0978,76900.0
2012-12-13 15:45:00,89.34,89.38,89.32,89.35,97000.0,64.105,64.1337,64.0907,64.1122,97000.0
2012-12-13 15:50:00,89.34,89.36,89.29,89.33,105400.0,64.105,64.1194,64.0691,64.0978,105400.0
2012-12-13 15:55:00,89.33,89.33,89.15,89.18,183800.0,64.0978,64.0978,63.9687,63.9902,183800.0
2012-12-14 09:30:00,88.84,88.99,88.5,88.95,191300.0,63.7462,63.8539,63.5023,63.8252,191300.0
2012-12-14 09:35:00,88.94,89.18,88.92,89.18,39300.0,63.818,63.9902,63.8036,63.9902,39300.0
2012-12-14 09:40:00,89.18,89.23,89.08,89.15,42800.0,63.9902,64.0261,63.9184,63.9687,42800.0
2012-12-14 09:45:00,89.16,89.29,89.14,89.25,48000.0,63.9759,64.0691,63.9615,64.0404,48000.0
2012-12-14 09:50:00,89.24,89.26,89.15,89.2,33000.0,64.0333,64.0476,63.9687,64.0046,33000.0
2012-12-14 09:55:00,89.21,89.25,89.17,89.24,47500.0,64.0117,64.0404,63.983,64.0333,47500.0
2012-12-14 10:00:00,89.23,89.39,89.23,89.39,37500.0,64.0261,64.1409,64.0261,64.1409,37500.0
2012-12-14 10:05:00,89.38,89.38,89.22,89.23,37200.0,64.1337,64.1337,64.0189,64.0261,37200.0
2012-12-14 10:10:00,89.23,89.27,89.14,89.24,40800.0,64.0261,64.0548,63.9615,64.0333,40800.0
2012-12-14 10:15:00,89.25,89.25,89.13,89.14,39600.0,64.0404,64.0404,63.9543,63.9615,39600.0
2012-12-14 10:20:00,89.14,89.19,89.11,89.19,25900.0,63.9615,63.9974,63.94,63.9974,25900.0
2012-12-14 10:25:00,89.19,89.22,89.15,89.18,36200.0,63.9974,64.0189,63.9687,63.9902,36200.0
2012-12-14 10:30:00,89.19,89.22,89.15,89.17,19200.0,63.9974,64.0189,63.9687,63.983,19200.0
2012-12-14 10:35:00,89.14,89.22,89.11,89.19,42900.0,63.9615,64.0189,63.94,63.9974,42900.0
2012-12-14 10:40:00,89.18,89.28,89.14,89.28,46100.0,63.9902,64.062,63.9615,64.062,46100.0
2012-12-14 10:45:00,89.27,89.36,89.27,89.29,62200.0,64.0548,64.1194,64.0548,64.0691,62200.0
2012-12-14 10:50:00,89.28,89.28,89.16,89.17,27200.0,64.062,64.062,63.9759,63.983,27200.0
2012-12-14 10:55:00,89.16,89.17,89.07,89.08,48400.0,63.9759,63.983,63.9113,63.9184,48400.0
2012-12-14 11:00:00,89.09,89.24,89.08,89.11,39000.0,63.9256,64.0333,63.9184,63.94,39000.0
2012-12-14 11:05:00,89.11,89.15,89.07,89.09,26300.0,63.94,63.9687,63.9113,63.9256,26300.0
2012-12-14 11:10:00,89.08,89.08,89.0,89.01,68800.0,63.9184,63.9184,63.861,63.8682,68800.0
2012-12-14 11:15:00,89.02,89.03,88.87,88.87,96700.0,63.8754,63.8826,63.7678,63.7678,96700.0
2012-12-14 11:20:00,88.87,88.93,88.85,88.93,54800.0,63.7678,63.8108,63.7534,63.8108,54800.0
2012-12-14 11:25:00,88.92,88.98,88.92,88.98,20000.0,63.8036,63.8467,63.8036,63.8467,20000.0
2012-12-14 11:30:00,88.98,88.98,88.82,88.83,64500.0,63.8467,63.8467,63.7319,63.7391,64500.0
2012-12-14 11:35:00,88.83,88.84,88.69,88.74,58600.0,63.7391,63.7462,63.6386,63.6745,58600.0
2012-12-14 11:40:00,88.74,88.85,88.73,88.84,32800.0,63.6745,63.7534,63.6673,63.7462,32800.0
2012-12-14 11:45:00,88.83,88.85,88.81,88.81,27400.0,63.7391,63.7534,63.7247,63.7247,27400.0
2012-12-14 11:50:00,88.81,88.85,88.8,88.85,38300.0,63.7247,63.7534,63.7175,63.7534,38300.0
2012-12-14 11:55:00,88.84,88.94,88.84,88.94,36300.0,63.7462,63.818,63.7462,63.818,36300.0
2012-12-14 12:00:00,88.94,88.97,88.91,88.97,27900.0,63.818,63.8395,63.7965,63.8395,27900.0
2012-12-14 12:05:00,88.97,89.0,88.95,88.98,18700.0,63.8395,63.861,63.8252,63.8467,18700.0
2012-12-14 12:10:00,88.99,89.05,88.99,89.04,15700.0,63.8539,63.8969,63.8539,63.8897,15700.0
2012-12-14 12:15:00,89.05,89.14,89.04,89.05,36800.0,63.8969,63.9615,63.8897,63.8969,36800.0
2012-12-14 12:20:00,89.04,89.09,89.02,89.06,15900.0,63.8897,63.9256,63.8754,63.9041,15900.0
2012-12-14 12:25:00,89.04,89.13,89.04,89.13,22000.0,63.8897,63.9543,63.8897,63.9543,22000.0
2012-12-14 12:30:00,89.13,89.14,89.09,89.1,24300.0,63.9543,63.9615,63.9256,63.9328,24300.0
2012-12-14 12:35:00,89.12,89.12,89.06,89.08,25000.0,63.9472,63.9472,63.9041,63.9184,25000.0
2012-12-14 12:40:00,89.07,89.11,89.05,89.09,92000.0,63.9113,63.94,63.8969,63.9256,92000.0
2012-12-14 12:45:00,89.08,89.1,89.05,89.07,57600.0,63.9184,63.9328,63.8969,63.9113,57600.0
2012-12-14 12:50:00,89.05,89.11,89.04,89.07,24600.0,63.8969,63.94,63.8897,63.9113,24600.0
2012-12-14 12:55:00,89.07,89.09,89.05,89.07,16600.0,63.9113,63.9256,63.8969,63.9113,16600.0
2012-12-14 13:00:00,89.06,89.09,89.03,89.05,16000.0,63.9041,63.9256,63.8826,63.8969,16000.0
2012-12-14 13:05:00,89.04,89.05,89.02,89.03,11300.0,63.8897,63.8969,63.8754,63.8826,11300.0
2012-12-14 13:10:00,89.04,89.05,89.0,89.0,17900.0,63.8897,63.8969,63.861,63.861,17900.0
2012-12-14 13:15:00,89.0,89.04,88.99,88.99,14300.0,63.861,63.8897,63.8539,63.8539,14300.0
2012-12-14 13:20:00,89.0,89.02,88.97,88.97,19200.0,63.861,63.8754,63.8395,63.8395,19200.0
2012-12-14 13:25:00,88.96,89.0,88.96,88.99,21000.0,63.8323,63.861,63.8323,63.8539,21000.0
2012-12-14 13:30:00,88.97,88.98,88.94,88.96,28600.0,63.8395,63.8467,63.818,63.8323,28600.0
2012-12-14 13:35:00,88.95,89.0,88.95,88.97,21700.0,63.8252,63.861,63.8252,63.8395,21700.0
2012-12-14 13:40:00,88.96,88.98,88.95,88.96,12100.0,63.8323,63.8467,63.8252,63.8323,12100.0
2012-12-14 13:45:00,88.97,88.99,88.95,88.98,53100.0,63.8395,63.8539,63.8252,63.8467,53100.0
2012-12-14 13:50:00,88.97,88.99,88.95,88.97,33500.0,63.8395,63.8539,63.8252,63.8395,33500.0
2012-12-14 13:55:00,88.96,88.97,88.9,88.91,32200.0,63.8323,63.8395,63.7893,63.7965,32200.0
2012-12-14 14:00:00,88.9,88.96,88.9,88.93,28700.0,63.7893,63.8323,63.7893,63.8108,28700.0
2012-12-14 14:05:00,88.94,88.95,88.75,88.92,19100.0,63.818,63.8252,63.6817,63.8036,19100.0
2012-12-14 14:10:00,88.91,89.0,88.91,88.99,48800.0,63.7965,63.861,63.7965,63.8539,48800.0
2012-12-14 14:15:00,88.98,88.99,88.95,88.95,28800.0,63.8467,63.8539,63.8252,63.8252,28800.0
2012-12-14 14:20:00,88.97,88.98,88.94,88.96,53500.0,63.8395,63.8467,63.818,63.8323,53500.0
2012-12-14 14:25:00,88.96,88.97,88.92,88.92,78800.0,63.8323,63.8395,63.8036,63.8036,78800.0
2012-12-14 14:30:00,88.93,88.96,88.92,88.95,23100.0,63.8108,63.8323,63.8036,63.8252,23100.0
2012-12-14 14:35:00,88.95,88.95,88.84,88.85,37900.0,63.8252,63.8252,63.7462,63.7534,37900.0
2012-12-14 14:40:00,88.85,88.88,88.83,88.86,23900.0,63.7534,63.7749,63.7391,63.7606,23900.0
2012-12-14 14:45:00,88.87,88.88,88.84,88.86,20200.0,63.7678,63.7749,63.7462,63.7606,20200.0
2012-12-14 14:50:00,88.86,88.88,88.82,88.83,30900.0,63.7606,63.7749,63.7319,63.7391,30900.0
2012-12-14 14:55:00,88.83,88.84,88.7,88.7,87400.0,63.7391,63.7462,63.6458,63.6458,87400.0
2012-12-14 15:00:00,88.71,88.77,88.7,88.74,56800.0,63.653,63.696,63.6458,63.6745,56800.0
2012-12-14 15:05:00,88.75,88.77,88.67,88.69,44500.0,63.6817,63.696,63.6243,63.6386,44500.0
2012-12-14 15:10:00,88.69,88.7,88.63,88.66,68600.0,63.6386,63.6458,63.5956,63.6171,68600.0
2012-12-14 15:15:00,88.65,88.68,88.63,88.66,30700.0,63.6099,63.6314,63.5956,63.6171,30700.0
2012-12-14 15:20:00,88.65,88.68,88.62,88.64,47200.0,63.6099,63.6314,63.5884,63.6027,47200.0
2012-12-14 15:25:00,88.63,88.63,88.57,88.6,64000.0,63.5956,63.5956,63.5525,63.574,64000.0
2012-12-14 15:30:00,88.6,88.77,88.59,88.76,93500.0,63.574,63.696,63.5669,63.6888,93500.0
2012-12-14 15:35:00,88.75,88.84,88.74,88.83,111600.0,63.6817,63.7462,63.6745,63.7391,111600.0
2012-12-14 15:40:00,88.83,88.84,88.74,88.78,102000.0,63.7391,63.7462,63.6745,63.7032,102000.0
2012-12-14 15:45:00,88.78,88.84,88.77,88.8,157400.0,63.7032,63.7462,63.696,63.7175,157400.0
2012-12-14 15:50:00,88.8,88.81,88.74,88.79,160600.0,63.7175,63.7247,63.6745,63.7104,160600.0
2012-12-14 15:55:00,88.8,88.87,88.73,88.87,307300.0,63.7175,63.7678,63.6673,63.7678,307300.0
2012-12-17 09:30:00,89.14,89.35,89.01,89.2,211600.0,63.9615,64.1122,63.8682,64.0046,211600.0
2012-12-17 09:35:00,89.23,89.32,89.22,89.26,47100.0,64.0261,64.0907,64.0189,64.0476,47100.0
2012-12-17 09:40:00,89.27,89.48,89.25,89.46,65200.0,64.0548,64.2055,64.0404,64.1911,65200.0
2012-12-17 09:45:00,89.45,89.5,89.36,89.46,82200.0,64.1839,64.2198,64.1194,64.1911,82200.0
2012-12-17 09:50:00,89.47,89.52,89.43,89.5,87300.0,64.1983,64.2342,64.1696,64.2198,87300.0
2012-12-17 09:55:00,89.5,89.51,89.42,89.44,63000.0,64.2198,64.227,64.1624,64.1768,63000.0
2012-12-17 10:00:00,89.43,89.5,89.43,89.47,60800.0,64.1696,64.2198,64.1696,64.1983,60800.0
2012-12-17 10:05:00,89.47,89.53,89.47,89.53,40300.0,64.1983,64.2413,64.1983,64.2413,40300.0
2012-12-17 10:10:00,89.52,89.6,89.47,89.6,89100.0,64.2342,64.2916,64.1983,64.2916,89100.0
2012-12-17 10:15:00,89.59,89.59,89.47,89.49,74900.0,64.2844,64.2844,64.1983,64.2126,74900.0
2012-12-17 10:20:00,89.49,89.51,89.43,89.47,108000.0,64.2126,64.227,64.1696,64.1983,108000.0
2012-12-17 10:25:00,89.46,89.56,89.46,89.54,33700.0,64.1911,64.2629,64.1911,64.2485,33700.0
2012-12-17 10:30:00,89.54,89.6,89.51,89.59,61600.0,64.2485,64.2916,64.227,64.2844,61600.0
2012-12-17 10:35:00,89.59,89.66,89.57,89.58,66800.0,64.2844,64.3346,64.27,64.2772,66800.0
2012-12-17 10:40:00,89.58,89.59,89.5,89.53,80100.0,64.2772,64.2844,64.2198,64.2413,80100.0
2012-12-17 10:45:00,89.53,89.61,89.51,89.59,48200.0,64.2413,64.2987,64.227,64.2844,48200.0
2012-12-17 10:50:00,89.6,89.71,89.6,89.67,53200.0,64.2916,64.3705,64.2916,64.3418,53200.0
2012-12-17 10:55:00,89.67,89.68,89.56,89.57,62300.0,64.3418,64.349,64.2629,64.27,62300.0
2012-12-17 11:00:00,89.58,89.63,89.55,89.63,42400.0,64.2772,64.3131,64.2557,64.3131,42400.0
2012-12-17 11:05:00,89.62,89.67,89.6,89.66,43200.0,64.3059,64.3418,64.2916,64.3346,43200.0
2012-12-17 11:10:00,89.67,89.74,89.66,89.7,95200.0,64.3418,64.392,64.3346,64.3633,95200.0
2012-12-17 11:15:00,89.7,89.73,89.66,89.71,38600.0,64.3633,64.3848,64.3346,64.3705,38600.0
2012-12-17 11:20:00,89.7,89.7,89.66,89.67,47000.0,64.3633,64.3633,64.3346,64.3418,47000.0
2012-12-17 11:25:00,89.67,89.71,89.61,89.62,59600.0,64.3418,64.3705,64.2987,64.3059,59600.0
2012-12-17 11:30:00,89.62,89.73,89.62,89.7,48700.0,64.3059,64.3848,64.3059,64.3633,48700.0
2012-12-17 11:35:00,89.7,89.73,89.64,89.65,42300.0,64.3633,64.3848,64.3203,64.3274,42300.0
2012-12-17 11:40:00,89.65,89.73,89.64,89.71,101600.0,64.3274,64.3848,64.3203,64.3705,101600.0
2012-12-17 11:45:00,89.71,89.74,89.68,89.71,55600.0,64.3705,64.392,64.349,64.3705,55600.0
2012-12-17 11:50:00,89.72,89.73,89.62,89.63,96300.0,64.3777,64.3848,64.3059,64.3131,96300.0
2012-12-17 11:55:00,89.64,89.64,89.55,89.56,49300.0,64.3203,64.3203,64.2557,64.2629,49300.0
2012-12-17 12:00:00,89.56,89.63,89.53,89.63,59700.0,64.2629,64.3131,64.2413,64.3131,59700.0
2012-12-17 12:05:00,89.61,89.72,89.61,89.7,86600.0,64.2987,64.3777,64.2987,64.3633,86600.0
2012-12-17 12:10:00,89.71,89.72,89.65,89.65,49800.0,64.3705,64.3777,64.3274,64.3274,49800.0
2012-12-17 12:15:00,89.65,89.67,89.62,89.64,48300.0,64.3274,64.3418,64.3059,64.3203,48300.0
2012-12-17 12:20:00,89.63,89.71,89.62,89.7,32200.0,64.3131,64.3705,64.3059,64.3633,32200.0
2012-12-17 12:25:00,89.69,89.71,89.62,89.62,27500.0,64.3561,64.3705,64.3059,64.3059,27500.0
2012-12-17 12:30:00,89.64,89.69,89.63,89.68,18300.0,64.3203,64.3561,64.3131,64.349,18300.0
2012-12-17 12:35:00,89.69,89.69,89.59,89.59,34000.0,64.3561,64.3561,64.2844,64.2844,34000.0
2012-12-17 12:40:00,89.6,89.63,89.58,89.62,23800.0,64.2916,64.3131,64.2772,64.3059,23800.0
2012-12-17 12:45:00,89.61,89.67,89.61,89.66,30900.0,64.2987,64.3418,64.2987,64.3346,30900.0
2012-12-17 12:50:00,89.66,89.7,89.64,89.67,23700.0,64.3346,64.3633,64.3203,64.3418,23700.0
2012-12-17 12:55:00,89.67,89.68,89.64,89.65,31700.0,64.3418,64.349,64.3203,64.3274,31700.0
2012-12-17 13:00:00,89.65,89.69,89.64,89.64,35800.0,64.3274,64.3561,64.3203,64.3203,35800.0
2012-12-17 13:05:00,89.64,89.64,89.61,89.63,27900.0,64.3203,64.3203,64.2987,64.3131,27900.0
2012-12-17 13:10:00,89.63,89.66,89.54,89.55,53400.0,64.3131,64.3346,64.2485,64.2557,53400.0
2012-12-17 13:15:00,89.55,89.62,89.54,89.59,91300.0,64.2557,64.3059,64.2485,64.2844,91300.0
2012-12-17 13:20:00,89.6,89.66,89.6,89.65,29300.0,64.2916,64.3346,64.2916,64.3274,29300.0
2012-12-17 13:25:00,89.63,89.63,89.59,89.61,28500.0,64.3131,64.3131,64.2844,64.2987,28500.0
2012-12-17 13:30:00,89.61,89.65,89.6,89.65,27800.0,64.2987,64.3274,64.2916,64.3274,27800.0
2012-12-17 13:35:00,89.64,89.66,89.59,89.63,60900.0,64.3203,64.3346,64.2844,64.3131,60900.0
2012-12-17 13:40:00,89.62,89.65,89.6,89.62,56400.0,64.3059,64.3274,64.2916,64.3059,56400.0
2012-12-17 13:45:00,89.63,89.71,89.62,89.7,38900.0,64.3131,64.3705,64.3059,64.3633,38900.0
2012-12-17 13:50:00,89.71,89.74,89.7,89.73,34600.0,64.3705,64.392,64.3633,64.3848,34600.0
2012-12-17 13:55:00,89.72,89.77,89.72,89.77,52900.0,64.3777,64.4136,64.3777,64.4136,52900.0
2012-12-17 14:00:00,89.76,89.8,89.74,89.75,65500.0,64.4064,64.4351,64.392,64.3992,65500.0
2012-12-17 14:05:00,89.75,89.79,89.73,89.74,49000.0,64.3992,64.4279,64.3848,64.392,49000.0
2012-12-17 14:10:00,89.75,89.75,89.7,89.71,48300.0,64.3992,64.3992,64.3633,64.3705,48300.0
2012-12-17 14:15:00,89.72,89.73,89.68,89.73,32200.0,64.3777,64.3848,64.349,64.3848,32200.0
2012-12-17 14:20:00,89.73,89.76,89.69,89.73,55700.0,64.3848,64.4064,64.3561,64.3848,55700.0
2012-12-17 14:25:00,89.73,89.77,89.68,89.77,44500.0,64.3848,64.4136,64.349,64.4136,44500.0
2012-12-17 14:30:00,89.77,89.78,89.74,89.74,35400.0,64.4136,64.4207,64.392,64.392,35400.0
2012-12-17 14:35:00,89.74,89.77,89.72,89.75,36700.0,64.392,64.4136,64.3777,64.3992,36700.0
2012-12-17 14:40:00,89.74,89.8,89.72,89.78,35000.0,64.392,64.4351,64.3777,64.4207,35000.0
2012-12-17 14:45:00,89.78,89.8,89.73,89.76,42500.0,64.4207,64.4351,64.3848,64.4064,42500.0
2012-12-17 14:50:00,89.76,89.79,89.74,89.76,42600.0,64.4064,64.4279,64.392,64.4064,42600.0
2012-12-17 14:55:00,89.77,89.78,89.68,89.71,81000.0,64.4136,64.4207,64.349,64.3705,81000.0
2012-12-17 15:00:00,89.72,89.78,89.72,89.75,51700.0,64.3777,64.4207,64.3777,64.3992,51700.0
2012-12-17 15:05:00,89.74,89.81,89.74,89.8,66100.0,64.392,64.4423,64.392,64.4351,66100.0
2012-12-17 15:10:00,89.8,89.8,89.7,89.72,47400.0,64.4351,64.4351,64.3633,64.3777,47400.0
2012-12-17 15:15:00,89.72,89.76,89.71,89.73,52100.0,64.3777,64.4064,64.3705,64.3848,52100.0
2012-12-17 15:20:00,89.74,89.76,89.68,89.69,51000.0,64.392,64.4064,64.349,64.3561,51000.0
2012-12-17 15:25:00,89.68,89.76,89.68,89.74,50200.0,64.349,64.4064,64.349,64.392,50200.0
2012-12-17 15:30:00,89.73,89.76,89.69,89.73,94300.0,64.3848,64.4064,64.3561,64.3848,94300.0
2012-12-17 15:35:00,89.74,89.79,89.72,89.78,82200.0,64.392,64.4279,64.3777,64.4207,82200.0
2012-12-17 15:40:00,89.78,89.83,89.77,89.83,70800.0,64.4207,64.4566,64.4136,64.4566,70800.0
2012-12-17 15:45:00,89.82,89.89,89.81,89.87,195100.0,64.4494,64.4997,64.4423,64.4853,195100.0
2012-12-17 15:50:00,89.87,89.91,89.82,89.88,192100.0,64.4853,64.514,64.4494,64.4925,192100.0
2012-12-17 15:55:00,89.88,89.93,89.84,89.91,329400.0,64.4925,64.5284,64.4638,64.514,329400.0
2012-12-18 09:30:00,89.91,90.08,89.91,90.0,231500.0,64.514,64.636,64.514,64.5786,231500.0
2012-12-18 09:35:00,89.99,90.3,89.99,90.29,194700.0,64.5714,64.7938,64.5714,64.7867,194700.0
2012-12-18 09:40:00,90.3,90.46,90.29,90.44,112800.0,64.7938,64.9087,64.7867,64.8943,112800.0
2012-12-18 09:45:00,90.45,90.5,90.37,90.44,90500.0,64.9015,64.9374,64.8441,64.8943,90500.0
2012-12-18 09:50:00,90.44,90.45,90.27,90.28,66500.0,64.8943,64.9015,64.7723,64.7795,66500.0
2012-12-18 09:55:00,90.29,90.37,90.19,90.25,67900.0,64.7867,64.8441,64.7149,64.758,67900.0
2012-12-18 10:00:00,90.25,90.34,90.23,90.23,97000.0,64.758,64.8225,64.7436,64.7436,97000.0
2012-12-18 10:05:00,90.23,90.28,90.18,90.25,59500.0,64.7436,64.7795,64.7077,64.758,59500.0
2012-12-18 10:10:00,90.25,90.38,90.25,90.37,41800.0,64.758,64.8513,64.758,64.8441,41800.0
2012-12-18 10:15:00,90.38,90.45,90.37,90.37,47600.0,64.8513,64.9015,64.8441,64.8441,47600.0
2012-12-18 10:20:00,90.36,90.38,90.31,90.33,34800.0,64.8369,64.8513,64.801,64.8154,34800.0
2012-12-18 10:25:00,90.32,90.36,90.29,90.32,47200.0,64.8082,64.8369,64.7867,64.8082,47200.0
2012-12-18 10:30:00,90.33,90.36,90.29,90.31,73300.0,64.8154,64.8369,64.7867,64.801,73300.0
2012-12-18 10:35:00,90.31,90.36,90.31,90.35,44000.0,64.801,64.8369,64.801,64.8297,44000.0
2012-12-18 10:40:00,90.34,90.4,90.32,90.4,84100.0,64.8225,64.8656,64.8082,64.8656,84100.0
2012-12-18 10:45:00,90.39,90.43,90.38,90.4,51300.0,64.8584,64.8871,64.8513,64.8656,51300.0
2012-12-18 10:50:00,90.41,90.47,90.39,90.42,61100.0,64.8728,64.9158,64.8584,64.88,61100.0
2012-12-18 10:55:00,90.41,90.45,90.39,90.42,46400.0,64.8728,64.9015,64.8584,64.88,46400.0
2012-12-18 11:00:00,90.43,90.47,90.41,90.45,34900.0,64.8871,64.9158,64.8728,64.9015,34900.0
2012-12-18 11:05:00,90.46,90.5,90.46,90.49,58900.0,64.9087,64.9374,64.9087,64.9302,58900.0
2012-12-18 11:10:00,90.49,90.52,90.42,90.43,145900.0,64.9302,64.9517,64.88,64.8871,145900.0
2012-12-18 11:15:00,90.43,90.51,90.43,90.5,141900.0,64.8871,64.9445,64.8871,64.9374,141900.0
2012-12-18 11:20:00,90.5,90.51,90.44,90.47,67100.0,64.9374,64.9445,64.8943,64.9158,67100.0
2012-12-18 11:25:00,90.48,90.49,90.4,90.44,64900.0,64.923,64.9302,64.8656,64.8943,64900.0
2012-12-18 11:30:00,90.45,90.47,90.41,90.47,36500.0,64.9015,64.9158,64.8728,64.9158,36500.0
2012-12-18 11:35:00,90.48,90.5,90.44,90.44,39900.0,64.923,64.9374,64.8943,64.8943,39900.0
2012-12-18 11:40:00,90.44,90.45,90.36,90.4,55200.0,64.8943,64.9015,64.8369,64.8656,55200.0
2012-12-18 11:45:00,90.4,90.44,90.35,90.44,38400.0,64.8656,64.8943,64.8297,64.8943,38400.0
2012-12-18 11:50:00,90.43,90.46,90.41,90.45,25800.0,64.8871,64.9087,64.8728,64.9015,25800.0
2012-12-18 11:55:00,90.45,90.47,90.37,90.42,42600.0,64.9015,64.9158,64.8441,64.88,42600.0
2012-12-18 12:00:00,90.42,90.49,90.41,90.46,34000.0,64.88,64.9302,64.8728,64.9087,34000.0
2012-12-18 12:05:00,90.46,90.51,90.46,90.48,26500.0,64.9087,64.9445,64.9087,64.923,26500.0
2012-12-18 12:10:00,90.49,90.54,90.44,90.46,50500.0,64.9302,64.9661,64.8943,64.9087,50500.0
2012-12-18 12:15:00,90.47,90.5,90.45,90.49,46300.0,64.9158,64.9374,64.9015,64.9302,46300.0
2012-12-18 12:20:00,90.49,90.52,90.48,90.5,60700.0,64.9302,64.9517,64.923,64.9374,60700.0
2012-12-18 12:25:00,90.5,90.53,90.49,90.5,51500.0,64.9374,64.9589,64.9302,64.9374,51500.0
2012-12-18 12:30:00,90.5,90.51,90.46,90.5,44100.0,64.9374,64.9445,64.9087,64.9374,44100.0
2012-12-18 12:35:00,90.5,90.59,90.49,90.59,69100.0,64.9374,65.0019,64.9302,65.0019,69100.0
2012-12-18 12:40:00,90.59,90.69,90.59,90.67,64100.0,65.0019,65.0737,65.0019,65.0593,64100.0
2012-12-18 12:45:00,90.67,90.67,90.58,90.58,50800.0,65.0593,65.0593,64.9948,64.9948,50800.0
2012-12-18 12:50:00,90.59,90.61,90.57,90.6,34600.0,65.0019,65.0163,64.9876,65.0091,34600.0
2012-12-18 12:55:00,90.61,90.69,90.59,90.69,42400.0,65.0163,65.0737,65.0019,65.0737,42400.0
2012-12-18 13:00:00,90.69,90.7,90.66,90.69,52100.0,65.0737,65.0809,65.0522,65.0737,52100.0
2012-12-18 13:05:00,90.69,90.74,90.69,90.72,45500.0,65.0737,65.1096,65.0737,65.0952,45500.0
2012-12-18 13:10:00,90.73,90.76,90.68,90.69,54300.0,65.1024,65.1239,65.0665,65.0737,54300.0
2012-12-18 13:15:00,90.69,90.74,90.67,90.73,18400.0,65.0737,65.1096,65.0593,65.1024,18400.0
2012-12-18 13:20:00,90.73,90.79,90.72,90.79,53300.0,65.1024,65.1454,65.0952,65.1454,53300.0
2012-12-18 13:25:00,90.78,90.8,90.75,90.75,35000.0,65.1383,65.1526,65.1167,65.1167,35000.0
2012-12-18 13:30:00,90.75,90.8,90.73,90.79,30900.0,65.1167,65.1526,65.1024,65.1454,30900.0
2012-12-18 13:35:00,90.79,90.8,90.73,90.75,32900.0,65.1454,65.1526,65.1024,65.1167,32900.0
2012-12-18 13:40:00,90.74,90.79,90.73,90.76,23900.0,65.1096,65.1454,65.1024,65.1239,23900.0
2012-12-18 13:45:00,90.76,90.77,90.72,90.73,27800.0,65.1239,65.1311,65.0952,65.1024,27800.0
2012-12-18 13:50:00,90.73,90.75,90.68,90.68,28800.0,65.1024,65.1167,65.0665,65.0665,28800.0
2012-12-18 13:55:00,90.69,90.7,90.66,90.7,33700.0,65.0737,65.0809,65.0522,65.0809,33700.0
2012-12-18 14:00:00,90.69,90.7,90.66,90.68,23700.0,65.0737,65.0809,65.0522,65.0665,23700.0
2012-12-18 14:05:00,90.69,90.71,90.66,90.69,25600.0,65.0737,65.088,65.0522,65.0737,25600.0
2012-12-18 14:10:00,90.69,90.7,90.65,90.68,37200.0,65.0737,65.0809,65.045,65.0665,37200.0
2012-12-18 14:15:00,90.68,90.7,90.65,90.67,27700.0,65.0665,65.0809,65.045,65.0593,27700.0
2012-12-18 14:20:00,90.68,90.69,90.61,90.63,30600.0,65.0665,65.0737,65.0163,65.0306,30600.0
2012-12-18 14:25:00,90.62,90.64,90.58,90.58,39600.0,65.0235,65.0378,64.9948,64.9948,39600.0
2012-12-18 14:30:00,90.59,90.62,90.55,90.58,34200.0,65.0019,65.0235,64.9732,64.9948,34200.0
2012-12-18 14:35:00,90.59,90.63,90.56,90.63,23600.0,65.0019,65.0306,64.9804,65.0306,23600.0
2012-12-18 14:40:00,90.64,90.64,90.57,90.59,56800.0,65.0378,65.0378,64.9876,65.0019,56800.0
2012-12-18 14:45:00,90.59,90.6,90.57,90.59,43000.0,65.0019,65.0091,64.9876,65.0019,43000.0
2012-12-18 14:50:00,90.59,90.6,90.51,90.53,49700.0,65.0019,65.0091,64.9445,64.9589,49700.0
2012-12-18 14:55:00,90.52,90.54,90.5,90.52,32500.0,64.9517,64.9661,64.9374,64.9517,32500.0
2012-12-18 15:00:00,90.52,90.56,90.51,90.54,40000.0,64.9517,64.9804,64.9445,64.9661,40000.0
2012-12-18 15:05:00,90.55,90.58,90.51,90.52,36300.0,64.9732,64.9948,64.9445,64.9517,36300.0
2012-12-18 15:10:00,90.52,90.58,90.48,90.5,55700.0,64.9517,64.9948,64.923,64.9374,55700.0
2012-12-18 15:15:00,90.5,90.5,90.44,90.45,86200.0,64.9374,64.9374,64.8943,64.9015,86200.0
2012-12-18 15:20:00,90.44,90.49,90.43,90.45,59100.0,64.8943,64.9302,64.8871,64.9015,59100.0
2012-12-18 15:25:00,90.45,90.48,90.38,90.38,41400.0,64.9015,64.923,64.8513,64.8513,41400.0
2012-12-18 15:30:00,90.38,90.45,90.36,90.4,61000.0,64.8513,64.9015,64.8369,64.8656,61000.0
2012-12-18 15:35:00,90.39,90.47,90.39,90.44,72700.0,64.8584,64.9158,64.8584,64.8943,72700.0
2012-12-18 15:40:00,90.45,90.46,90.4,90.4,95100.0,64.9015,64.9087,64.8656,64.8656,95100.0
2012-12-18 15:45:00,90.4,90.4,90.26,90.33,256600.0,64.8656,64.8656,64.7651,64.8154,256600.0
2012-12-18 15:50:00,90.34,90.47,90.34,90.47,132000.0,64.8225,64.9158,64.8225,64.9158,132000.0
2012-12-18 15:55:00,90.46,90.55,90.46,90.52,288200.0,64.9087,64.9732,64.9087,64.9517,288200.0
2012-12-19 09:30:00,90.69,90.85,90.55,90.81,214800.0,65.0737,65.1885,64.9732,65.1598,214800.0
2012-12-19 09:35:00,90.8,90.81,90.5,90.51,91600.0,65.1526,65.1598,64.9374,64.9445,91600.0
2012-12-19 09:40:00,90.52,90.65,90.5,90.62,39300.0,64.9517,65.045,64.9374,65.0235,39300.0
2012-12-19 09:45:00,90.63,90.68,90.6,90.64,41100.0,65.0306,65.0665,65.0091,65.0378,41100.0
2012-12-19 09:50:00,90.65,90.67,90.58,90.58,47000.0,65.045,65.0593,64.9948,64.9948,47000.0
2012-12-19 09:55:00,90.56,90.58,90.51,90.53,32500.0,64.9804,64.9948,64.9445,64.9589,32500.0
2012-12-19 10:00:00,90.55,90.63,90.53,90.55,54800.0,64.9732,65.0306,64.9589,64.9732,54800.0
2012-12-19 10:05:00,90.56,90.57,90.49,90.52,45900.0,64.9804,64.9876,64.9302,64.9517,45900.0
2012-12-19 10:10:00,90.5,90.62,90.49,90.61,38000.0,64.9374,65.0235,64.9302,65.0163,38000.0
2012-12-19 10:15:00,90.62,90.63,90.51,90.56,48300.0,65.0235,65.0306,64.9445,64.9804,48300.0
2012-12-19 10:20:00,90.57,90.6,90.52,90.55,37400.0,64.9876,65.0091,64.9517,64.9732,37400.0
2012-12-19 10:25:00,90.56,90.63,90.55,90.6,30500.0,64.9804,65.0306,64.9732,65.0091,30500.0
2012-12-19 10:30:00,90.6,90.62,90.57,90.61,15300.0,65.0091,65.0235,64.9876,65.0163,15300.0
2012-12-19 10:35:00,90.6,90.64,90.58,90.61,51500.0,65.0091,65.0378,64.9948,65.0163,51500.0
2012-12-19 10:40:00,90.6,90.61,90.55,90.56,38900.0,65.0091,65.0163,64.9732,64.9804,38900.0
2012-12-19 10:45:00,90.55,90.6,90.52,90.59,42100.0,64.9732,65.0091,64.9517,65.0019,42100.0
2012-12-19 10:50:00,90.6,90.6,90.51,90.51,46000.0,65.0091,65.0091,64.9445,64.9445,46000.0
2012-12-19 10:55:00,90.51,90.52,90.38,90.39,52100.0,64.9445,64.9517,64.8513,64.8584,52100.0
2012-12-19 11:00:00,90.39,90.45,90.38,90.43,39600.0,64.8584,64.9015,64.8513,64.8871,39600.0
2012-12-19 11:05:00,90.43,90.48,90.43,90.46,26900.0,64.8871,64.923,64.8871,64.9087,26900.0
2012-12-19 11:10:00,90.46,90.51,90.42,90.47,19300.0,64.9087,64.9445,64.88,64.9158,19300.0
2012-12-19 11:15:00,90.48,90.49,90.41,90.43,36300.0,64.923,64.9302,64.8728,64.8871,36300.0
2012-12-19 11:20:00,90.44,90.46,90.35,90.39,31500.0,64.8943,64.9087,64.8297,64.8584,31500.0
2012-12-19 11:25:00,90.4,90.42,90.36,90.36,35900.0,64.8656,64.88,64.8369,64.8369,35900.0
2012-12-19 11:30:00,90.36,90.47,90.36,90.47,35600.0,64.8369,64.9158,64.8369,64.9158,35600.0
2012-12-19 11:35:00,90.47,90.49,90.38,90.38,62400.0,64.9158,64.9302,64.8513,64.8513,62400.0
2012-12-19 11:40:00,90.39,90.43,90.39,90.42,40100.0,64.8584,64.8871,64.8584,64.88,40100.0
2012-12-19 11:45:00,90.41,90.42,90.37,90.41,62200.0,64.8728,64.88,64.8441,64.8728,62200.0
2012-12-19 11:50:00,90.41,90.42,90.35,90.38,37500.0,64.8728,64.88,64.8297,64.8513,37500.0
2012-12-19 11:55:00,90.39,90.39,90.34,90.34,34600.0,64.8584,64.8584,64.8225,64.8225,34600.0
2012-12-19 12:00:00,90.34,90.35,90.24,90.24,35200.0,64.8225,64.8297,64.7508,64.7508,35200.0
2012-12-19 12:05:00,90.24,90.25,90.16,90.16,55100.0,64.7508,64.758,64.6934,64.6934,55100.0
2012-12-19 12:10:00,90.17,90.18,90.14,90.14,57500.0,64.7006,64.7077,64.679,64.679,57500.0
2012-12-19 12:15:00,90.15,90.17,90.14,90.15,37100.0,64.6862,64.7006,64.679,64.6862,37100.0
2012-12-19 12:20:00,90.15,90.23,90.14,90.23,36700.0,64.6862,64.7436,64.679,64.7436,36700.0
2012-12-19 12:25:00,90.22,90.33,90.21,90.33,34500.0,64.7364,64.8154,64.7293,64.8154,34500.0
2012-12-19 12:30:00,90.33,90.33,90.26,90.29,28800.0,64.8154,64.8154,64.7651,64.7867,28800.0
2012-12-19 12:35:00,90.28,90.3,90.27,90.29,12200.0,64.7795,64.7938,64.7723,64.7867,12200.0
2012-12-19 12:40:00,90.29,90.4,90.27,90.4,37600.0,64.7867,64.8656,64.7723,64.8656,37600.0
2012-12-19 12:45:00,90.4,90.42,90.36,90.39,36300.0,64.8656,64.88,64.8369,64.8584,36300.0
2012-12-19 12:50:00,90.4,90.4,90.36,90.37,21200.0,64.8656,64.8656,64.8369,64.8441,21200.0
2012-12-19 12:55:00,90.38,90.41,90.35,90.36,41000.0,64.8513,64.8728,64.8297,64.8369,41000.0
2012-12-19 13:00:00,90.36,90.39,90.31,90.33,35500.0,64.8369,64.8584,64.801,64.8154,35500.0
2012-12-19 13:05:00,90.34,90.34,90.31,90.33,46300.0,64.8225,64.8225,64.801,64.8154,46300.0
2012-12-19 13:10:00,90.32,90.33,90.3,90.33,29100.0,64.8082,64.8154,64.7938,64.8154,29100.0
2012-12-19 13:15:00,90.33,90.34,90.27,90.32,41300.0,64.8154,64.8225,64.7723,64.8082,41300.0
2012-12-19 13:20:00,90.32,90.32,90.23,90.24,35300.0,64.8082,64.8082,64.7436,64.7508,35300.0
2012-12-19 13:25:00,90.25,90.28,90.23,90.24,28300.0,64.758,64.7795,64.7436,64.7508,28300.0
2012-12-19 13:30:00,90.25,90.25,90.22,90.23,25100.0,64.758,64.758,64.7364,64.7436,25100.0
2012-12-19 13:35:00,90.23,90.23,90.17,90.19,33700.0,64.7436,64.7436,64.7006,64.7149,33700.0
2012-12-19 13:40:00,90.19,90.21,90.15,90.16,37300.0,64.7149,64.7293,64.6862,64.6934,37300.0
2012-12-19 13:45:00,90.16,90.19,90.13,90.15,95000.0,64.6934,64.7149,64.6719,64.6862,95000.0
2012-12-19 13:50:00,90.16,90.17,90.13,90.14,18300.0,64.6934,64.7006,64.6719,64.679,18300.0
2012-12-19 13:55:00,90.16,90.16,90.12,90.12,36100.0,64.6934,64.6934,64.6647,64.6647,36100.0
2012-12-19 14:00:00,90.12,90.15,90.01,90.02,80100.0,64.6647,64.6862,64.5858,64.5929,80100.0
2012-12-19 14:05:00,90.01,90.06,89.98,90.06,52700.0,64.5858,64.6216,64.5642,64.6216,52700.0
2012-12-19 14:10:00,90.04,90.1,90.04,90.08,35600.0,64.6073,64.6503,64.6073,64.636,35600.0
2012-12-19 14:15:00,90.09,90.1,90.03,90.07,47000.0,64.6432,64.6503,64.6001,64.6288,47000.0
2012-12-19 14:20:00,90.09,90.1,90.03,90.03,40700.0,64.6432,64.6503,64.6001,64.6001,40700.0
2012-12-19 14:25:00,90.03,90.08,90.01,90.07,35600.0,64.6001,64.636,64.5858,64.6288,35600.0
2012-12-19 14:30:00,90.07,90.07,90.01,90.05,24500.0,64.6288,64.6288,64.5858,64.6145,24500.0
2012-12-19 14:35:00,90.05,90.09,90.03,90.07,29600.0,64.6145,64.6432,64.6001,64.6288,29600.0
2012-12-19 14:40:00,90.07,90.08,89.97,90.0,44600.0,64.6288,64.636,64.5571,64.5786,44600.0
2012-12-19 14:45:00,90.01,90.01,89.92,89.96,43200.0,64.5858,64.5858,64.5212,64.5499,43200.0
2012-12-19 14:50:00,89.96,89.97,89.93,89.93,41700.0,64.5499,64.5571,64.5284,64.5284,41700.0
2012-12-19 14:55:00,89.94,89.98,89.93,89.96,35000.0,64.5355,64.5642,64.5284,64.5499,35000.0
2012-12-19 15:00:00,89.96,89.97,89.93,89.95,62900.0,64.5499,64.5571,64.5284,64.5427,62900.0
2012-12-19 15:05:00,89.95,89.99,89.93,89.98,33300.0,64.5427,64.5714,64.5284,64.5642,33300.0
2012-12-19 15:10:00,89.99,90.0,89.9,89.93,55500.0,64.5714,64.5786,64.5068,64.5284,55500.0
2012-12-19 15:15:00,89.94,89.97,89.86,89.87,71600.0,64.5355,64.5571,64.4781,64.4853,71600.0
2012-12-19 15:20:00,89.86,89.9,89.85,89.9,66200.0,64.4781,64.5068,64.471,64.5068,66200.0
2012-12-19 15:25:00,89.9,89.92,89.86,89.89,56900.0,64.5068,64.5212,64.4781,64.4997,56900.0
2012-12-19 15:30:00,89.9,89.92,89.88,89.9,69400.0,64.5068,64.5212,64.4925,64.5068,69400.0
2012-12-19 15:35:00,89.9,89.97,89.9,89.96,120400.0,64.5068,64.5571,64.5068,64.5499,120400.0
2012-12-19 15:40:00,89.96,89.97,89.93,89.94,62200.0,64.5499,64.5571,64.5284,64.5355,62200.0
2012-12-19 15:45:00,89.93,89.94,89.83,89.84,85700.0,64.5284,64.5355,64.4566,64.4638,85700.0
2012-12-19 15:50:00,89.84,89.84,89.77,89.81,158000.0,64.4638,64.4638,64.4136,64.4423,158000.0
2012-12-19 15:55:00,89.82,89.82,89.7,89.7,270300.0,64.4494,64.4494,64.3633,64.3633,270300.0
2012-12-20 09:30:00,89.96,90.12,89.7,89.75,184200.0,64.5499,64.6647,64.3633,64.3992,184200.0
2012-12-20 09:35:00,89.73,89.8,89.64,89.66,32100.0,64.3848,64.4351,64.3203,64.3346,32100.0
2012-12-20 09:40:00,89.66,89.68,89.52,89.53,43900.0,64.3346,64.349,64.2342,64.2413,43900.0
2012-12-20 09:45:00,89.52,89.65,89.48,89.65,76500.0,64.2342,64.3274,64.2055,64.3274,76500.0
2012-12-20 09:50:00,89.64,89.68,89.6,89.6,40200.0,64.3203,64.349,64.2916,64.2916,40200.0
2012-12-20 09:55:00,89.61,89.61,89.52,89.53,37500.0,64.2987,64.2987,64.2342,64.2413,37500.0
2012-12-20 10:00:00,89.54,89.65,89.5,89.65,86100.0,64.2485,64.3274,64.2198,64.3274,86100.0
2012-12-20 10:05:00,89.64,89.85,89.63,89.81,76700.0,64.3203,64.471,64.3131,64.4423,76700.0
2012-12-20 10:10:00,89.82,89.84,89.73,89.75,46900.0,64.4494,64.4638,64.3848,64.3992,46900.0
2012-12-20 10:15:00,89.74,89.76,89.7,89.7,40100.0,64.392,64.4064,64.3633,64.3633,40100.0
2012-12-20 10:20:00,89.71,89.71,89.61,89.62,36700.0,64.3705,64.3705,64.2987,64.3059,36700.0
2012-12-20 10:25:00,89.63,89.68,89.59,89.68,64400.0,64.3131,64.349,64.2844,64.349,64400.0
2012-12-20 10:30:00,89.67,89.74,89.65,89.66,67100.0,64.3418,64.392,64.3274,64.3346,67100.0
2012-12-20 10:35:00,89.66,89.85,89.65,89.85,65800.0,64.3346,64.471,64.3274,64.471,65800.0
2012-12-20 10:40:00,89.84,89.85,89.77,89.78,41000.0,64.4638,64.471,64.4136,64.4207,41000.0
2012-12-20 10:45:00,89.78,89.81,89.74,89.75,32800.0,64.4207,64.4423,64.392,64.3992,32800.0
2012-12-20 10:50:00,89.76,89.78,89.71,89.73,26300.0,64.4064,64.4207,64.3705,64.3848,26300.0
2012-12-20 10:55:00,89.74,89.81,89.74,89.79,26200.0,64.392,64.4423,64.392,64.4279,26200.0
2012-12-20 11:00:00,89.8,89.8,89.71,89.79,34100.0,64.4351,64.4351,64.3705,64.4279,34100.0
2012-12-20 11:05:00,89.77,89.86,89.77,89.85,24500.0,64.4136,64.4781,64.4136,64.471,24500.0
2012-12-20 11:10:00,89.85,89.87,89.7,89.71,44600.0,64.471,64.4853,64.3633,64.3705,44600.0
2012-12-20 11:15:00,89.71,89.73,89.67,89.7,33300.0,64.3705,64.3848,64.3418,64.3633,33300.0
2012-12-20 11:20:00,89.69,89.71,89.6,89.61,36700.0,64.3561,64.3705,64.2916,64.2987,36700.0
2012-12-20 11:25:00,89.61,89.61,89.52,89.52,28600.0,64.2987,64.2987,64.2342,64.2342,28600.0
2012-12-20 11:30:00,89.52,89.55,89.51,89.52,31100.0,64.2342,64.2557,64.227,64.2342,31100.0
2012-12-20 11:35:00,89.53,89.55,89.52,89.53,41800.0,64.2413,64.2557,64.2342,64.2413,41800.0
2012-12-20 11:40:00,89.53,89.55,89.51,89.55,35400.0,64.2413,64.2557,64.227,64.2557,35400.0
2012-12-20 11:45:00,89.55,89.56,89.53,89.55,39500.0,64.2557,64.2629,64.2413,64.2557,39500.0
2012-12-20 11:50:00,89.56,89.57,89.51,89.56,31600.0,64.2629,64.27,64.227,64.2629,31600.0
2012-12-20 11:55:00,89.56,89.56,89.53,89.56,19500.0,64.2629,64.2629,64.2413,64.2629,19500.0
2012-12-20 12:00:00,89.57,89.57,89.51,89.54,47800.0,64.27,64.27,64.227,64.2485,47800.0
2012-12-20 12:05:00,89.54,89.55,89.54,89.55,13700.0,64.2485,64.2557,64.2485,64.2557,13700.0
2012-12-20 12:10:00,89.55,89.55,89.53,89.54,24200.0,64.2557,64.2557,64.2413,64.2485,24200.0
2012-12-20 12:15:00,89.54,89.56,89.52,89.55,29300.0,64.2485,64.2629,64.2342,64.2557,29300.0
2012-12-20 12:20:00,89.56,89.56,89.46,89.48,63600.0,64.2629,64.2629,64.1911,64.2055,63600.0
2012-12-20 12:25:00,89.47,89.5,89.45,89.47,27500.0,64.1983,64.2198,64.1839,64.1983,27500.0
2012-12-20 12:30:00,89.47,89.5,89.45,89.49,15500.0,64.1983,64.2198,64.1839,64.2126,15500.0
2012-12-20 12:35:00,89.5,89.51,89.46,89.5,59400.0,64.2198,64.227,64.1911,64.2198,59400.0
2012-12-20 12:40:00,89.5,89.53,89.5,89.52,21700.0,64.2198,64.2413,64.2198,64.2342,21700.0
2012-12-20 12:45:00,89.52,89.52,89.5,89.52,10300.0,64.2342,64.2342,64.2198,64.2342,10300.0
2012-12-20 12:50:00,89.51,89.57,89.51,89.52,44600.0,64.227,64.27,64.227,64.2342,44600.0
2012-12-20 12:55:00,89.51,89.57,89.51,89.55,30800.0,64.227,64.27,64.227,64.2557,30800.0
2012-12-20 13:00:00,89.55,89.56,89.52,89.55,28300.0,64.2557,64.2629,64.2342,64.2557,28300.0
2012-12-20 13:05:00,89.56,89.7,89.56,89.7,54800.0,64.2629,64.3633,64.2629,64.3633,54800.0
2012-12-20 13:10:00,89.69,89.7,89.66,89.67,44100.0,64.3561,64.3633,64.3346,64.3418,44100.0
2012-12-20 13:15:00,89.67,89.7,89.59,89.6,41200.0,64.3418,64.3633,64.2844,64.2916,41200.0
2012-12-20 13:20:00,89.61,89.64,89.59,89.63,26500.0,64.2987,64.3203,64.2844,64.3131,26500.0
2012-12-20 13:25:00,89.63,89.77,89.63,89.76,36100.0,64.3131,64.4136,64.3131,64.4064,36100.0
2012-12-20 13:30:00,89.76,89.82,89.71,89.71,32500.0,64.4064,64.4494,64.3705,64.3705,32500.0
2012-12-20 13:35:00,89.72,89.78,89.71,89.77,23300.0,64.3777,64.4207,64.3705,64.4136,23300.0
2012-12-20 13:40:00,89.78,89.81,89.75,89.81,32800.0,64.4207,64.4423,64.3992,64.4423,32800.0
2012-12-20 13:45:00,89.81,89.92,89.81,89.92,61000.0,64.4423,64.5212,64.4423,64.5212,61000.0
2012-12-20 13:50:00,89.93,89.98,89.9,89.98,48400.0,64.5284,64.5642,64.5068,64.5642,48400.0
2012-12-20 13:55:00,89.98,90.02,89.93,89.96,60100.0,64.5642,64.5929,64.5284,64.5499,60100.0
2012-12-20 14:00:00,89.95,89.95,89.89,89.89,29100.0,64.5427,64.5427,64.4997,64.4997,29100.0
2012-12-20 14:05:00,89.89,89.91,89.81,89.81,29000.0,64.4997,64.514,64.4423,64.4423,29000.0
2012-12-20 14:10:00,89.8,89.81,89.75,89.81,27700.0,64.4351,64.4423,64.3992,64.4423,27700.0
2012-12-20 14:15:00,89.8,89.9,89.79,89.83,46400.0,64.4351,64.5068,64.4279,64.4566,46400.0
2012-12-20 14:20:00,89.84,89.85,89.8,89.82,26600.0,64.4638,64.471,64.4351,64.4494,26600.0
2012-12-20 14:25:00,89.82,89.82,89.77,89.79,23600.0,64.4494,64.4494,64.4136,64.4279,23600.0
2012-12-20 14:30:00,89.8,89.83,89.77,89.79,32700.0,64.4351,64.4566,64.4136,64.4279,32700.0
2012-12-20 14:35:00,89.79,89.81,89.77,89.81,34100.0,64.4279,64.4423,64.4136,64.4423,34100.0
2012-12-20 14:40:00,89.8,89.8,89.76,89.79,28900.0,64.4351,64.4351,64.4064,64.4279,28900.0
2012-12-20 14:45:00,89.78,89.81,89.76,89.8,50400.0,64.4207,64.4423,64.4064,64.4351,50400.0
2012-12-20 14:50:00,89.81,89.83,89.79,89.79,49500.0,64.4423,64.4566,64.4279,64.4279,49500.0
2012-12-20 14:55:00,89.79,89.8,89.73,89.74,34800.0,64.4279,64.4351,64.3848,64.392,34800.0
2012-12-20 15:00:00,89.75,89.76,89.7,89.71,25700.0,64.3992,64.4064,64.3633,64.3705,25700.0
2012-12-20 15:05:00,89.72,89.75,89.71,89.73,35800.0,64.3777,64.3992,64.3705,64.3848,35800.0
2012-12-20 15:10:00,89.74,89.76,89.72,89.72,44500.0,64.392,64.4064,64.3777,64.3777,44500.0
2012-12-20 15:15:00,89.72,89.72,89.67,89.68,32500.0,64.3777,64.3777,64.3418,64.349,32500.0
2012-12-20 15:20:00,89.68,89.72,89.67,89.71,98600.0,64.349,64.3777,64.3418,64.3705,98600.0
2012-12-20 15:25:00,89.71,89.76,89.7,89.76,43100.0,64.3705,64.4064,64.3633,64.4064,43100.0
2012-12-20 15:30:00,89.76,89.79,89.71,89.72,66900.0,64.4064,64.4279,64.3705,64.3777,66900.0
2012-12-20 15:35:00,89.72,89.8,89.7,89.78,86600.0,64.3777,64.4351,64.3633,64.4207,86600.0
2012-12-20 15:40:00,89.79,89.87,89.77,89.79,85000.0,64.4279,64.4853,64.4136,64.4279,85000.0
2012-12-20 15:45:00,89.8,89.83,89.78,89.82,98500.0,64.4351,64.4566,64.4207,64.4494,98500.0
2012-12-20 15:50:00,89.82,89.83,89.75,89.76,80800.0,64.4494,64.4566,64.3992,64.4064,80800.0
2012-12-20 15:55:00,89.76,90.04,89.76,90.03,326800.0,64.4064,64.6073,64.4064,64.6001,326800.0
2012-12-21 09:30:00,89.65,90.08,89.11,89.43,2411800.0,64.3274,64.636,63.94,64.1696,2411800.0
2012-12-21 09:35:00,89.3,89.4,89.14,89.31,116100.0,64.0763,64.1481,63.9615,64.0835,116100.0
2012-12-21 09:40:00,89.33,89.43,89.27,89.35,165300.0,64.0978,64.1696,64.0548,64.1122,165300.0
2012-12-21 09:45:00,89.35,89.4,89.26,89.36,101100.0,64.1122,64.1481,64.0476,64.1194,101100.0
2012-12-21 09:50:00,89.35,89.64,89.35,89.58,71200.0,64.1122,64.3203,64.1122,64.2772,71200.0
2012-12-21 09:55:00,89.56,89.7,89.53,89.63,80200.0,64.2629,64.3633,64.2413,64.3131,80200.0
2012-12-21 10:00:00,89.62,89.68,89.55,89.63,65700.0,64.3059,64.349,64.2557,64.3131,65700.0
2012-12-21 10:05:00,89.61,89.68,89.58,89.58,60200.0,64.2987,64.349,64.2772,64.2772,60200.0
2012-12-21 10:10:00,89.59,89.66,89.5,89.64,46500.0,64.2844,64.3346,64.2198,64.3203,46500.0
2012-12-21 10:15:00,89.67,89.74,89.56,89.7,64900.0,64.3418,64.392,64.2629,64.3633,64900.0
2012-12-21 10:20:00,89.7,89.71,89.61,89.64,66500.0,64.3633,64.3705,64.2987,64.3203,66500.0
2012-12-21 10:25:00,89.65,89.73,89.61,89.67,55800.0,64.3274,64.3848,64.2987,64.3418,55800.0
2012-12-21 10:30:00,89.68,89.7,89.62,89.65,56500.0,64.349,64.3633,64.3059,64.3274,56500.0
2012-12-21 10:35:00,89.64,89.73,89.61,89.66,34800.0,64.3203,64.3848,64.2987,64.3346,34800.0
2012-12-21 10:40:00,89.66,89.69,89.59,89.61,87600.0,64.3346,64.3561,64.2844,64.2987,87600.0
2012-12-21 10:45:00,89.61,89.64,89.42,89.5,102000.0,64.2987,64.3203,64.1624,64.2198,102000.0
2012-12-21 10:50:00,89.49,89.53,89.4,89.49,76300.0,64.2126,64.2413,64.1481,64.2126,76300.0
2012-12-21 10:55:00,89.5,89.55,89.48,89.49,36300.0,64.2198,64.2557,64.2055,64.2126,36300.0
2012-12-21 11:00:00,89.48,89.52,89.46,89.49,18200.0,64.2055,64.2342,64.1911,64.2126,18200.0
2012-12-21 11:05:00,89.49,89.5,89.42,89.48,61500.0,64.2126,64.2198,64.1624,64.2055,61500.0
2012-12-21 11:10:00,89.48,89.54,89.48,89.51,30300.0,64.2055,64.2485,64.2055,64.227,30300.0
2012-12-21 11:15:00,89.52,89.56,89.44,89.45,43900.0,64.2342,64.2629,64.1768,64.1839,43900.0
2012-12-21 11:20:00,89.44,89.53,89.44,89.48,39600.0,64.1768,64.2413,64.1768,64.2055,39600.0
2012-12-21 11:25:00,89.45,89.52,89.45,89.45,34700.0,64.1839,64.2342,64.1839,64.1839,34700.0
2012-12-21 11:30:00,89.45,89.51,89.36,89.36,74400.0,64.1839,64.227,64.1194,64.1194,74400.0
2012-12-21 11:35:00,89.36,89.38,89.26,89.28,49700.0,64.1194,64.1337,64.0476,64.062,49700.0
2012-12-21 11:40:00,89.28,89.3,89.26,89.26,37900.0,64.062,64.0763,64.0476,64.0476,37900.0
2012-12-21 11:45:00,89.26,89.27,89.19,89.26,33100.0,64.0476,64.0548,63.9974,64.0476,33100.0
2012-12-21 11:50:00,89.26,89.31,89.24,89.27,30100.0,64.0476,64.0835,64.0333,64.0548,30100.0
2012-12-21 11:55:00,89.25,89.4,89.25,89.39,28200.0,64.0404,64.1481,64.0404,64.1409,28200.0
2012-12-21 12:00:00,89.39,89.41,89.25,89.28,30600.0,64.1409,64.1552,64.0404,64.062,30600.0
2012-12-21 12:05:00,89.3,89.3,89.24,89.26,41100.0,64.0763,64.0763,64.0333,64.0476,41100.0
2012-12-21 12:10:00,89.25,89.31,89.24,89.24,49700.0,64.0404,64.0835,64.0333,64.0333,49700.0
2012-12-21 12:15:00,89.25,89.34,89.23,89.33,43100.0,64.0404,64.105,64.0261,64.0978,43100.0
2012-12-21 12:20:00,89.33,89.35,89.3,89.3,23900.0,64.0978,64.1122,64.0763,64.0763,23900.0
2012-12-21 12:25:00,89.31,89.34,89.29,89.31,25500.0,64.0835,64.105,64.0691,64.0835,25500.0
2012-12-21 12:30:00,89.3,89.36,89.29,89.35,29200.0,64.0763,64.1194,64.0691,64.1122,29200.0
2012-12-21 12:35:00,89.36,89.42,89.24,89.26,39800.0,64.1194,64.1624,64.0333,64.0476,39800.0
2012-12-21 12:40:00,89.28,89.3,89.24,89.27,17500.0,64.062,64.0763,64.0333,64.0548,17500.0
2012-12-21 12:45:00,89.28,89.42,89.26,89.41,39000.0,64.062,64.1624,64.0476,64.1552,39000.0
2012-12-21 12:50:00,89.4,89.46,89.4,89.41,36900.0,64.1481,64.1911,64.1481,64.1552,36900.0
2012-12-21 12:55:00,89.4,89.48,89.39,89.47,31000.0,64.1481,64.2055,64.1409,64.1983,31000.0
2012-12-21 13:00:00,89.46,89.51,89.44,89.46,23200.0,64.1911,64.227,64.1768,64.1911,23200.0
2012-12-21 13:05:00,89.46,89.5,89.44,89.44,23000.0,64.1911,64.2198,64.1768,64.1768,23000.0
2012-12-21 13:10:00,89.44,89.51,89.42,89.42,60300.0,64.1768,64.227,64.1624,64.1624,60300.0
2012-12-21 13:15:00,89.41,89.42,89.33,89.38,38700.0,64.1552,64.1624,64.0978,64.1337,38700.0
2012-12-21 13:20:00,89.38,89.45,89.38,89.44,24900.0,64.1337,64.1839,64.1337,64.1768,24900.0
2012-12-21 13:25:00,89.43,89.46,89.4,89.44,61900.0,64.1696,64.1911,64.1481,64.1768,61900.0
2012-12-21 13:30:00,89.44,89.45,89.37,89.4,24300.0,64.1768,64.1839,64.1265,64.1481,24300.0
2012-12-21 13:35:00,89.41,89.51,89.39,89.5,49300.0,64.1552,64.227,64.1409,64.2198,49300.0
2012-12-21 13:40:00,89.51,89.62,89.5,89.54,52700.0,64.227,64.3059,64.2198,64.2485,52700.0
2012-12-21 13:45:00,89.54,89.54,89.5,89.52,17800.0,64.2485,64.2485,64.2198,64.2342,17800.0
2012-12-21 13:50:00,89.53,89.55,89.5,89.52,30800.0,64.2413,64.2557,64.2198,64.2342,30800.0
2012-12-21 13:55:00,89.51,89.53,89.45,89.48,28900.0,64.227,64.2413,64.1839,64.2055,28900.0
2012-12-21 14:00:00,89.48,89.61,89.44,89.59,52100.0,64.2055,64.2987,64.1768,64.2844,52100.0
2012-12-21 14:05:00,89.59,89.6,89.49,89.51,37900.0,64.2844,64.2916,64.2126,64.227,37900.0
2012-12-21 14:10:00,89.51,89.52,89.47,89.52,63800.0,64.227,64.2342,64.1983,64.2342,63800.0
2012-12-21 14:15:00,89.52,89.56,89.5,89.52,24800.0,64.2342,64.2629,64.2198,64.2342,24800.0
2012-12-21 14:20:00,89.52,89.58,89.52,89.57,25100.0,64.2342,64.2772,64.2342,64.27,25100.0
2012-12-21 14:25:00,89.57,89.69,89.56,89.64,32400.0,64.27,64.3561,64.2629,64.3203,32400.0
2012-12-21 14:30:00,89.64,89.71,89.62,89.7,36800.0,64.3203,64.3705,64.3059,64.3633,36800.0
2012-12-21 14:35:00,89.69,89.71,89.65,89.65,39200.0,64.3561,64.3705,64.3274,64.3274,39200.0
2012-12-21 14:40:00,89.65,89.65,89.58,89.62,33400.0,64.3274,64.3274,64.2772,64.3059,33400.0
2012-12-21 14:45:00,89.62,89.7,89.61,89.69,26800.0,64.3059,64.3633,64.2987,64.3561,26800.0
2012-12-21 14:50:00,89.69,89.78,89.69,89.74,37800.0,64.3561,64.4207,64.3561,64.392,37800.0
2012-12-21 14:55:00,89.73,89.74,89.66,89.69,43000.0,64.3848,64.392,64.3346,64.3561,43000.0
2012-12-21 15:00:00,89.7,89.81,89.68,89.81,37700.0,64.3633,64.4423,64.349,64.4423,37700.0
2012-12-21 15:05:00,89.81,89.81,89.66,89.66,64700.0,64.4423,64.4423,64.3346,64.3346,64700.0
2012-12-21 15:10:00,89.67,89.68,89.62,89.66,56300.0,64.3418,64.349,64.3059,64.3346,56300.0
2012-12-21 15:15:00,89.68,89.79,89.67,89.78,57000.0,64.349,64.4279,64.3418,64.4207,57000.0
2012-12-21 15:20:00,89.78,89.78,89.68,89.74,49800.0,64.4207,64.4207,64.349,64.392,49800.0
2012-12-21 15:25:00,89.74,89.89,89.73,89.89,81100.0,64.392,64.4997,64.3848,64.4997,81100.0
2012-12-21 15:30:00,89.89,89.94,89.87,89.88,97300.0,64.4997,64.5355,64.4853,64.4925,97300.0
2012-12-21 15:35:00,89.89,89.93,89.86,89.86,102500.0,64.4997,64.5284,64.4781,64.4781,102500.0
2012-12-21 15:40:00,89.86,89.87,89.81,89.87,96900.0,64.4781,64.4853,64.4423,64.4853,96900.0
2012-12-21 15:45:00,89.87,89.89,89.74,89.83,125400.0,64.4853,64.4997,64.392,64.4566,125400.0
2012-12-21 15:50:00,89.83,89.99,89.82,89.97,211500.0,64.4566,64.5714,64.4494,64.5571,211500.0
2012-12-21 15:55:00,89.96,90.19,89.95,90.13,938100.0,64.5499,64.7149,64.5427,64.6719,938100.0
2012-12-24 09:30:00,89.59,89.69,89.24,89.46,208500.0,64.2844,64.3561,64.0333,64.1911,208500.0
2012-12-24 09:35:00,89.43,89.5,89.33,89.4,40000.0,64.1696,64.2198,64.0978,64.1481,40000.0
2012-12-24 09:40:00,89.4,89.44,89.3,89.33,68400.0,64.1481,64.1768,64.0763,64.0978,68400.0
2012-12-24 09:45:00,89.34,89.4,89.27,89.31,50100.0,64.105,64.1481,64.0548,64.0835,50100.0
2012-12-24 09:50:00,89.31,89.31,89.27,89.28,27500.0,64.0835,64.0835,64.0548,64.062,27500.0
2012-12-24 09:55:00,89.28,89.28,89.16,89.18,62500.0,64.062,64.062,63.9759,63.9902,62500.0
2012-12-24 10:00:00,89.18,89.23,89.15,89.18,36600.0,63.9902,64.0261,63.9687,63.9902,36600.0
2012-12-24 10:05:00,89.19,89.21,89.16,89.18,29400.0,63.9974,64.0117,63.9759,63.9902,29400.0
2012-12-24 10:10:00,89.18,89.23,89.16,89.19,48500.0,63.9902,64.0261,63.9759,63.9974,48500.0
2012-12-24 10:15:00,89.19,89.24,89.16,89.16,40700.0,63.9974,64.0333,63.9759,63.9759,40700.0
2012-12-24 10:20:00,89.17,89.21,89.16,89.18,22400.0,63.983,64.0117,63.9759,63.9902,22400.0
2012-12-24 10:25:00,89.17,89.19,89.13,89.18,27800.0,63.983,63.9974,63.9543,63.9902,27800.0
2012-12-24 10:30:00,89.19,89.23,89.14,89.18,44100.0,63.9974,64.0261,63.9615,63.9902,44100.0
2012-12-24 10:35:00,89.19,89.21,89.15,89.19,26900.0,63.9974,64.0117,63.9687,63.9974,26900.0
2012-12-24 10:40:00,89.2,89.24,89.18,89.18,36800.0,64.0046,64.0333,63.9902,63.9902,36800.0
2012-12-24 10:45:00,89.17,89.25,89.16,89.16,42100.0,63.983,64.0404,63.9759,63.9759,42100.0
2012-12-24 10:50:00,89.15,89.23,89.13,89.2,46400.0,63.9687,64.0261,63.9543,64.0046,46400.0
2012-12-24 10:55:00,89.21,89.23,89.16,89.18,52700.0,64.0117,64.0261,63.9759,63.9902,52700.0
2012-12-24 11:00:00,89.18,89.21,89.15,89.16,43800.0,63.9902,64.0117,63.9687,63.9759,43800.0
2012-12-24 11:05:00,89.18,89.18,89.1,89.15,37400.0,63.9902,63.9902,63.9328,63.9687,37400.0
2012-12-24 11:10:00,89.17,89.21,89.15,89.18,60700.0,63.983,64.0117,63.9687,63.9902,60700.0
2012-12-24 11:15:00,89.18,89.21,89.14,89.2,40500.0,63.9902,64.0117,63.9615,64.0046,40500.0
2012-12-24 11:20:00,89.19,89.21,89.16,89.2,36600.0,63.9974,64.0117,63.9759,64.0046,36600.0
2012-12-24 11:25:00,89.2,89.21,89.18,89.2,37300.0,64.0046,64.0117,63.9902,64.0046,37300.0
2012-12-24 11:30:00,89.19,89.23,89.17,89.19,44200.0,63.9974,64.0261,63.983,63.9974,44200.0
2012-12-24 11:35:00,89.19,89.19,89.12,89.18,22700.0,63.9974,63.9974,63.9472,63.9902,22700.0
2012-12-24 11:40:00,89.18,89.2,89.15,89.18,16200.0,63.9902,64.0046,63.9687,63.9902,16200.0
2012-12-24 11:45:00,89.18,89.2,89.15,89.2,26000.0,63.9902,64.0046,63.9687,64.0046,26000.0
2012-12-24 11:50:00,89.2,89.2,89.14,89.19,30500.0,64.0046,64.0046,63.9615,63.9974,30500.0
2012-12-24 11:55:00,89.2,89.2,89.16,89.17,19100.0,64.0046,64.0046,63.9759,63.983,19100.0
2012-12-24 12:00:00,89.17,89.21,89.16,89.19,30200.0,63.983,64.0117,63.9759,63.9974,30200.0
2012-12-24 12:05:00,89.2,89.23,89.17,89.2,35900.0,64.0046,64.0261,63.983,64.0046,35900.0
2012-12-24 12:10:00,89.2,89.2,89.17,89.18,37600.0,64.0046,64.0046,63.983,63.9902,37600.0
2012-12-24 12:15:00,89.18,89.19,89.14,89.14,23800.0,63.9902,63.9974,63.9615,63.9615,23800.0
2012-12-24 12:20:00,89.15,89.2,89.14,89.19,29700.0,63.9687,64.0046,63.9615,63.9974,29700.0
2012-12-24 12:25:00,89.18,89.2,89.18,89.18,28800.0,63.9902,64.0046,63.9902,63.9902,28800.0
2012-12-24 12:30:00,89.19,89.2,89.16,89.2,28400.0,63.9974,64.0046,63.9759,64.0046,28400.0
2012-12-24 12:35:00,89.19,89.2,89.18,89.19,27700.0,63.9974,64.0046,63.9902,63.9974,27700.0
2012-12-24 12:40:00,89.2,89.2,89.14,89.15,42200.0,64.0046,64.0046,63.9615,63.9687,42200.0
2012-12-24 12:45:00,89.14,89.26,89.14,89.26,75000.0,63.9615,64.0476,63.9615,64.0476,75000.0
2012-12-24 12:50:00,89.26,89.37,89.26,89.37,75500.0,64.0476,64.1265,64.0476,64.1265,75500.0
2012-12-24 12:55:00,89.37,89.45,89.26,89.28,158300.0,64.1265,64.1839,64.0476,64.062,158300.0
2012-12-26 09:30:00,89.12,89.37,89.12,89.22,108000.0,63.9472,64.1265,63.9472,64.0189,108000.0
2012-12-26 09:35:00,89.22,89.25,89.11,89.17,31500.0,64.0189,64.0404,63.94,63.983,31500.0
2012-12-26 09:40:00,89.18,89.34,89.16,89.24,26700.0,63.9902,64.105,63.9759,64.0333,26700.0
2012-12-26 09:45:00,89.22,89.22,89.14,89.17,28100.0,64.0189,64.0189,63.9615,63.983,28100.0
2012-12-26 09:50:00,89.17,89.25,89.15,89.15,21500.0,63.983,64.0404,63.9687,63.9687,21500.0
2012-12-26 09:55:00,89.15,89.26,89.15,89.2,30200.0,63.9687,64.0476,63.9687,64.0046,30200.0
2012-12-26 10:00:00,89.22,89.3,89.2,89.27,31400.0,64.0189,64.0763,64.0046,64.0548,31400.0
2012-12-26 10:05:00,89.27,89.3,89.19,89.2,27000.0,64.0548,64.0763,63.9974,64.0046,27000.0
2012-12-26 10:10:00,89.2,89.22,89.17,89.18,15000.0,64.0046,64.0189,63.983,63.9902,15000.0
2012-12-26 10:15:00,89.17,89.24,89.15,89.23,49900.0,63.983,64.0333,63.9687,64.0261,49900.0
2012-12-26 10:20:00,89.24,89.24,89.16,89.18,32800.0,64.0333,64.0333,63.9759,63.9902,32800.0
2012-12-26 10:25:00,89.18,89.22,89.15,89.19,37400.0,63.9902,64.0189,63.9687,63.9974,37400.0
2012-12-26 10:30:00,89.19,89.2,89.11,89.15,25900.0,63.9974,64.0046,63.94,63.9687,25900.0
2012-12-26 10:35:00,89.15,89.15,89.05,89.06,43900.0,63.9687,63.9687,63.8969,63.9041,43900.0
2012-12-26 10:40:00,89.05,89.12,89.05,89.11,19700.0,63.8969,63.9472,63.8969,63.94,19700.0
2012-12-26 10:45:00,89.1,89.1,88.99,89.03,50300.0,63.9328,63.9328,63.8539,63.8826,50300.0
2012-12-26 10:50:00,89.03,89.04,88.99,89.01,25600.0,63.8826,63.8897,63.8539,63.8682,25600.0
2012-12-26 10:55:00,89.01,89.05,88.87,88.88,51700.0,63.8682,63.8969,63.7678,63.7749,51700.0
2012-12-26 11:00:00,88.86,88.89,88.75,88.76,59900.0,63.7606,63.7821,63.6817,63.6888,59900.0
2012-12-26 11:05:00,88.76,88.76,88.57,88.58,55100.0,63.6888,63.6888,63.5525,63.5597,55100.0
2012-12-26 11:10:00,88.57,88.7,88.54,88.66,59900.0,63.5525,63.6458,63.531,63.6171,59900.0
2012-12-26 11:15:00,88.67,88.73,88.67,88.72,26600.0,63.6243,63.6673,63.6243,63.6601,26600.0
2012-12-26 11:20:00,88.72,88.72,88.59,88.68,27600.0,63.6601,63.6601,63.5669,63.6314,27600.0
2012-12-26 11:25:00,88.66,88.67,88.51,88.51,47000.0,63.6171,63.6243,63.5095,63.5095,47000.0
2012-12-26 11:30:00,88.52,88.58,88.46,88.57,73700.0,63.5166,63.5597,63.4736,63.5525,73700.0
2012-12-26 11:35:00,88.56,88.56,88.48,88.49,32800.0,63.5453,63.5453,63.4879,63.4951,32800.0
2012-12-26 11:40:00,88.48,88.57,88.48,88.51,33700.0,63.4879,63.5525,63.4879,63.5095,33700.0
2012-12-26 11:45:00,88.51,88.51,88.43,88.48,41900.0,63.5095,63.5095,63.452,63.4879,41900.0
2012-12-26 11:50:00,88.48,88.48,88.44,88.48,14100.0,63.4879,63.4879,63.4592,63.4879,14100.0
2012-12-26 11:55:00,88.48,88.48,88.42,88.46,21000.0,63.4879,63.4879,63.4449,63.4736,21000.0
2012-12-26 12:00:00,88.48,88.53,88.46,88.48,32200.0,63.4879,63.5238,63.4736,63.4879,32200.0
2012-12-26 12:05:00,88.48,88.5,88.44,88.44,25300.0,63.4879,63.5023,63.4592,63.4592,25300.0
2012-12-26 12:10:00,88.43,88.49,88.43,88.46,32200.0,63.452,63.4951,63.452,63.4736,32200.0
2012-12-26 12:15:00,88.48,88.55,88.44,88.54,24900.0,63.4879,63.5382,63.4592,63.531,24900.0
2012-12-26 12:20:00,88.53,88.55,88.49,88.49,16500.0,63.5238,63.5382,63.4951,63.4951,16500.0
2012-12-26 12:25:00,88.49,88.52,88.47,88.49,8500.0,63.4951,63.5166,63.4807,63.4951,8500.0
2012-12-26 12:30:00,88.49,88.5,88.45,88.46,23800.0,63.4951,63.5023,63.4664,63.4736,23800.0
2012-12-26 12:35:00,88.46,88.47,88.39,88.42,31100.0,63.4736,63.4807,63.4233,63.4449,31100.0
2012-12-26 12:40:00,88.41,88.44,88.4,88.41,15800.0,63.4377,63.4592,63.4305,63.4377,15800.0
2012-12-26 12:45:00,88.43,88.43,88.39,88.39,16400.0,63.452,63.452,63.4233,63.4233,16400.0
2012-12-26 12:50:00,88.4,88.51,88.4,88.51,27900.0,63.4305,63.5095,63.4305,63.5095,27900.0
2012-12-26 12:55:00,88.5,88.58,88.49,88.57,25600.0,63.5023,63.5597,63.4951,63.5525,25600.0
2012-12-26 13:00:00,88.58,88.58,88.52,88.55,15400.0,63.5597,63.5597,63.5166,63.5382,15400.0
2012-12-26 13:05:00,88.55,88.55,88.52,88.53,12000.0,63.5382,63.5382,63.5166,63.5238,12000.0
2012-12-26 13:10:00,88.52,88.58,88.51,88.56,17700.0,63.5166,63.5597,63.5095,63.5453,17700.0
2012-12-26 13:15:00,88.56,88.59,88.55,88.59,24000.0,63.5453,63.5669,63.5382,63.5669,24000.0
2012-12-26 13:20:00,88.59,88.61,88.53,88.54,28100.0,63.5669,63.5812,63.5238,63.531,28100.0
2012-12-26 13:25:00,88.54,88.62,88.54,88.59,25900.0,63.531,63.5884,63.531,63.5669,25900.0
2012-12-26 13:30:00,88.6,88.6,88.56,88.58,19600.0,63.574,63.574,63.5453,63.5597,19600.0
2012-12-26 13:35:00,88.59,88.62,88.58,88.6,16300.0,63.5669,63.5884,63.5597,63.574,16300.0
2012-12-26 13:40:00,88.6,88.62,88.59,88.61,18600.0,63.574,63.5884,63.5669,63.5812,18600.0
2012-12-26 13:45:00,88.62,88.65,88.59,88.62,45200.0,63.5884,63.6099,63.5669,63.5884,45200.0
2012-12-26 13:50:00,88.61,88.65,88.6,88.62,19000.0,63.5812,63.6099,63.574,63.5884,19000.0
2012-12-26 13:55:00,88.62,88.67,88.62,88.65,16400.0,63.5884,63.6243,63.5884,63.6099,16400.0
2012-12-26 14:00:00,88.65,88.73,88.62,88.71,30900.0,63.6099,63.6673,63.5884,63.653,30900.0
2012-12-26 14:05:00,88.71,88.79,88.71,88.74,39500.0,63.653,63.7104,63.653,63.6745,39500.0
2012-12-26 14:10:00,88.73,88.75,88.71,88.73,23200.0,63.6673,63.6817,63.653,63.6673,23200.0
2012-12-26 14:15:00,88.72,88.74,88.7,88.71,24200.0,63.6601,63.6745,63.6458,63.653,24200.0
2012-12-26 14:20:00,88.7,88.71,88.66,88.7,26800.0,63.6458,63.653,63.6171,63.6458,26800.0
2012-12-26 14:25:00,88.7,88.71,88.66,88.69,31800.0,63.6458,63.653,63.6171,63.6386,31800.0
2012-12-26 14:30:00,88.69,88.7,88.68,88.69,24500.0,63.6386,63.6458,63.6314,63.6386,24500.0
2012-12-26 14:35:00,88.7,88.7,88.66,88.67,33300.0,63.6458,63.6458,63.6171,63.6243,33300.0
2012-12-26 14:40:00,88.67,88.69,88.65,88.68,30300.0,63.6243,63.6386,63.6099,63.6314,30300.0
2012-12-26 14:45:00,88.68,88.72,88.66,88.7,26800.0,63.6314,63.6601,63.6171,63.6458,26800.0
2012-12-26 14:50:00,88.7,88.79,88.68,88.73,43100.0,63.6458,63.7104,63.6314,63.6673,43100.0
2012-12-26 14:55:00,88.73,88.82,88.73,88.79,25900.0,63.6673,63.7319,63.6673,63.7104,25900.0
2012-12-26 15:00:00,88.79,88.8,88.76,88.77,40100.0,63.7104,63.7175,63.6888,63.696,40100.0
2012-12-26 15:05:00,88.78,88.82,88.75,88.76,33400.0,63.7032,63.7319,63.6817,63.6888,33400.0
2012-12-26 15:10:00,88.77,88.8,88.74,88.75,36400.0,63.696,63.7175,63.6745,63.6817,36400.0
2012-12-26 15:15:00,88.75,88.8,88.73,88.73,33400.0,63.6817,63.7175,63.6673,63.6673,33400.0
2012-12-26 15:20:00,88.73,88.76,88.68,88.7,27400.0,63.6673,63.6888,63.6314,63.6458,27400.0
2012-12-26 15:25:00,88.7,88.8,88.7,88.77,34700.0,63.6458,63.7175,63.6458,63.696,34700.0
2012-12-26 15:30:00,88.78,88.81,88.74,88.77,38900.0,63.7032,63.7247,63.6745,63.696,38900.0
2012-12-26 15:35:00,88.77,88.8,88.7,88.72,38500.0,63.696,63.7175,63.6458,63.6601,38500.0
2012-12-26 15:40:00,88.71,88.71,88.66,88.67,40700.0,63.653,63.653,63.6171,63.6243,40700.0
2012-12-26 15:45:00,88.67,88.72,88.65,88.71,61400.0,63.6243,63.6601,63.6099,63.653,61400.0
2012-12-26 15:50:00,88.71,88.74,88.63,88.74,67800.0,63.653,63.6745,63.5956,63.6745,67800.0
2012-12-26 15:55:00,88.73,88.78,88.73,88.73,203100.0,63.6673,63.7032,63.6673,63.6673,203100.0
2012-12-27 09:30:00,88.9,89.02,88.84,88.95,135800.0,63.7893,63.8754,63.7462,63.8252,135800.0
2012-12-27 09:35:00,88.93,89.05,88.92,89.0,22500.0,63.8108,63.8969,63.8036,63.861,22500.0
2012-12-27 09:40:00,89.0,89.1,88.98,89.07,38500.0,63.861,63.9328,63.8467,63.9113,38500.0
2012-12-27 09:45:00,89.06,89.13,89.04,89.06,41100.0,63.9041,63.9543,63.8897,63.9041,41100.0
2012-12-27 09:50:00,89.05,89.09,89.0,89.01,38800.0,63.8969,63.9256,63.861,63.8682,38800.0
2012-12-27 09:55:00,89.02,89.03,88.93,88.97,39000.0,63.8754,63.8826,63.8108,63.8395,39000.0
2012-12-27 10:00:00,88.95,88.99,88.91,88.95,49800.0,63.8252,63.8539,63.7965,63.8252,49800.0
2012-12-27 10:05:00,88.93,88.93,88.82,88.86,32000.0,63.8108,63.8108,63.7319,63.7606,32000.0
2012-12-27 10:10:00,88.86,88.89,88.8,88.8,45000.0,63.7606,63.7821,63.7175,63.7175,45000.0
2012-12-27 10:15:00,88.82,88.83,88.67,88.68,50100.0,63.7319,63.7391,63.6243,63.6314,50100.0
2012-12-27 10:20:00,88.68,88.73,88.45,88.52,95700.0,63.6314,63.6673,63.4664,63.5166,95700.0
2012-12-27 10:25:00,88.52,88.56,88.46,88.5,48400.0,63.5166,63.5453,63.4736,63.5023,48400.0
2012-12-27 10:30:00,88.47,88.53,88.38,88.46,55100.0,63.4807,63.5238,63.4162,63.4736,55100.0
2012-12-27 10:35:00,88.45,88.48,88.38,88.38,27600.0,63.4664,63.4879,63.4162,63.4162,27600.0
2012-12-27 10:40:00,88.38,88.41,88.31,88.41,46000.0,63.4162,63.4377,63.3659,63.4377,46000.0
2012-12-27 10:45:00,88.4,88.52,88.4,88.51,44300.0,63.4305,63.5166,63.4305,63.5095,44300.0
2012-12-27 10:50:00,88.53,88.56,88.43,88.45,29400.0,63.5238,63.5453,63.452,63.4664,29400.0
2012-12-27 10:55:00,88.45,88.53,88.41,88.53,28600.0,63.4664,63.5238,63.4377,63.5238,28600.0
2012-12-27 11:00:00,88.53,88.67,88.53,88.55,34600.0,63.5238,63.6243,63.5238,63.5382,34600.0
2012-12-27 11:05:00,88.55,88.56,88.46,88.51,42100.0,63.5382,63.5453,63.4736,63.5095,42100.0
2012-12-27 11:10:00,88.51,88.53,88.4,88.48,41700.0,63.5095,63.5238,63.4305,63.4879,41700.0
2012-12-27 11:15:00,88.48,88.52,88.47,88.51,38500.0,63.4879,63.5166,63.4807,63.5095,38500.0
2012-12-27 11:20:00,88.51,88.68,88.5,88.65,63300.0,63.5095,63.6314,63.5023,63.6099,63300.0
2012-12-27 11:25:00,88.64,88.71,88.6,88.6,61400.0,63.6027,63.653,63.574,63.574,61400.0
2012-12-27 11:30:00,88.6,88.67,88.58,88.59,55400.0,63.574,63.6243,63.5597,63.5669,55400.0
2012-12-27 11:35:00,88.59,88.62,88.49,88.52,38200.0,63.5669,63.5884,63.4951,63.5166,38200.0
2012-12-27 11:40:00,88.51,88.65,88.51,88.58,19800.0,63.5095,63.6099,63.5095,63.5597,19800.0
2012-12-27 11:45:00,88.56,88.56,88.45,88.53,22100.0,63.5453,63.5453,63.4664,63.5238,22100.0
2012-12-27 11:50:00,88.53,88.53,88.47,88.48,14700.0,63.5238,63.5238,63.4807,63.4879,14700.0
2012-12-27 11:55:00,88.47,88.48,88.41,88.47,22800.0,63.4807,63.4879,63.4377,63.4807,22800.0
2012-12-27 12:00:00,88.47,88.49,88.32,88.33,48400.0,63.4807,63.4951,63.3731,63.3803,48400.0
2012-12-27 12:05:00,88.32,88.33,88.07,88.17,252800.0,63.3731,63.3803,63.1937,63.2655,252800.0
2012-12-27 12:10:00,88.18,88.23,88.14,88.22,39400.0,63.2727,63.3085,63.244,63.3014,39400.0
2012-12-27 12:15:00,88.23,88.26,88.15,88.26,34000.0,63.3085,63.3301,63.2511,63.3301,34000.0
2012-12-27 12:20:00,88.26,88.26,88.12,88.13,43800.0,63.3301,63.3301,63.2296,63.2368,43800.0
2012-12-27 12:25:00,88.12,88.27,88.12,88.24,32600.0,63.2296,63.3372,63.2296,63.3157,32600.0
2012-12-27 12:30:00,88.23,88.23,88.1,88.11,37700.0,63.3085,63.3085,63.2153,63.2224,37700.0
2012-12-27 12:35:00,88.12,88.14,88.03,88.09,68200.0,63.2296,63.244,63.165,63.2081,68200.0
2012-12-27 12:40:00,88.09,88.12,88.04,88.05,39500.0,63.2081,63.2296,63.1722,63.1794,39500.0
2012-12-27 12:45:00,88.05,88.13,88.02,88.08,39000.0,63.1794,63.2368,63.1579,63.2009,39000.0
2012-12-27 12:50:00,88.07,88.1,88.01,88.1,29100.0,63.1937,63.2153,63.1507,63.2153,29100.0
2012-12-27 12:55:00,88.09,88.11,88.03,88.11,42600.0,63.2081,63.2224,63.165,63.2224,42600.0
2012-12-27 13:00:00,88.11,88.14,88.05,88.06,41500.0,63.2224,63.244,63.1794,63.1866,41500.0
2012-12-27 13:05:00,88.06,88.1,88.04,88.07,33600.0,63.1866,63.2153,63.1722,63.1937,33600.0
2012-12-27 13:10:00,88.08,88.09,88.02,88.05,65200.0,63.2009,63.2081,63.1579,63.1794,65200.0
2012-12-27 13:15:00,88.05,88.07,87.97,87.97,113700.0,63.1794,63.1937,63.122,63.122,113700.0
2012-12-27 13:20:00,87.97,88.01,87.83,87.91,67600.0,63.122,63.1507,63.0215,63.0789,67600.0
2012-12-27 13:25:00,87.92,87.92,87.8,87.82,56800.0,63.0861,63.0861,63.0,63.0143,56800.0
2012-12-27 13:30:00,87.83,87.89,87.83,87.86,46100.0,63.0215,63.0646,63.0215,63.043,46100.0
2012-12-27 13:35:00,87.85,87.9,87.81,87.83,64500.0,63.0359,63.0718,63.0072,63.0215,64500.0
2012-12-27 13:40:00,87.82,87.88,87.81,87.87,40500.0,63.0143,63.0574,63.0072,63.0502,40500.0
2012-12-27 13:45:00,87.87,87.88,87.81,87.84,30700.0,63.0502,63.0574,63.0072,63.0287,30700.0
2012-12-27 13:50:00,87.84,87.89,87.81,87.89,42200.0,63.0287,63.0646,63.0072,63.0646,42200.0
2012-12-27 13:55:00,87.89,87.9,87.79,87.79,41900.0,63.0646,63.0718,62.9928,62.9928,41900.0
2012-12-27 14:00:00,87.8,87.86,87.78,87.8,45100.0,63.0,63.043,62.9856,63.0,45100.0
2012-12-27 14:05:00,87.8,87.82,87.76,87.78,57700.0,63.0,63.0143,62.9713,62.9856,57700.0
2012-12-27 14:10:00,87.78,87.85,87.76,87.79,44000.0,62.9856,63.0359,62.9713,62.9928,44000.0
2012-12-27 14:15:00,87.8,87.96,87.79,87.96,45000.0,63.0,63.1148,62.9928,63.1148,45000.0
2012-12-27 14:20:00,87.96,88.0,87.93,87.96,44400.0,63.1148,63.1435,63.0933,63.1148,44400.0
2012-12-27 14:25:00,87.96,87.97,87.9,87.9,27700.0,63.1148,63.122,63.0718,63.0718,27700.0
2012-12-27 14:30:00,87.91,87.95,87.78,87.82,44200.0,63.0789,63.1076,62.9856,63.0143,44200.0
2012-12-27 14:35:00,87.83,87.9,87.82,87.87,28300.0,63.0215,63.0718,63.0143,63.0502,28300.0
2012-12-27 14:40:00,87.88,88.04,87.88,88.04,28400.0,63.0574,63.1722,63.0574,63.1722,28400.0
2012-12-27 14:45:00,88.05,88.34,88.05,88.25,89200.0,63.1794,63.3875,63.1794,63.3229,89200.0
2012-12-27 14:50:00,88.25,88.35,88.21,88.23,66000.0,63.3229,63.3946,63.2942,63.3085,66000.0
2012-12-27 14:55:00,88.24,88.38,88.2,88.37,57900.0,63.3157,63.4162,63.287,63.409,57900.0
2012-12-27 15:00:00,88.37,88.42,88.3,88.36,48200.0,63.409,63.4449,63.3588,63.4018,48200.0
2012-12-27 15:05:00,88.35,88.49,88.35,88.47,51200.0,63.3946,63.4951,63.3946,63.4807,51200.0
2012-12-27 15:10:00,88.48,88.49,88.41,88.45,26200.0,63.4879,63.4951,63.4377,63.4664,26200.0
2012-12-27 15:15:00,88.45,88.5,88.4,88.49,36500.0,63.4664,63.5023,63.4305,63.4951,36500.0
2012-12-27 15:20:00,88.49,88.68,88.49,88.61,81900.0,63.4951,63.6314,63.4951,63.5812,81900.0
2012-12-27 15:25:00,88.61,88.65,88.56,88.58,32100.0,63.5812,63.6099,63.5453,63.5597,32100.0
2012-12-27 15:30:00,88.57,88.67,88.55,88.63,50800.0,63.5525,63.6243,63.5382,63.5956,50800.0
2012-12-27 15:35:00,88.64,88.66,88.6,88.6,66400.0,63.6027,63.6171,63.574,63.574,66400.0
2012-12-27 15:40:00,88.62,88.75,88.62,88.75,77200.0,63.5884,63.6817,63.5884,63.6817,77200.0
2012-12-27 15:45:00,88.75,88.78,88.68,88.72,91100.0,63.6817,63.7032,63.6314,63.6601,91100.0
2012-12-27 15:50:00,88.72,88.77,88.63,88.71,115900.0,63.6601,63.696,63.5956,63.653,115900.0
2012-12-27 15:55:00,88.71,88.87,88.71,88.73,206800.0,63.653,63.7678,63.653,63.6673,206800.0
2012-12-28 09:30:00,88.24,88.48,88.1,88.29,170700.0,63.3157,63.4879,63.2153,63.3516,170700.0
2012-12-28 09:35:00,88.26,88.33,88.15,88.15,21600.0,63.3301,63.3803,63.2511,63.2511,21600.0
2012-12-28 09:40:00,88.15,88.19,88.06,88.1,39400.0,63.2511,63.2798,63.1866,63.2153,39400.0
2012-12-28 09:45:00,88.1,88.13,88.0,88.04,34100.0,63.2153,63.2368,63.1435,63.1722,34100.0
2012-12-28 09:50:00,88.04,88.12,87.93,87.95,56600.0,63.1722,63.2296,63.0933,63.1076,56600.0
2012-12-28 09:55:00,87.94,88.05,87.93,87.99,53400.0,63.1005,63.1794,63.0933,63.1363,53400.0
2012-12-28 10:00:00,88.02,88.15,87.99,88.14,45000.0,63.1579,63.2511,63.1363,63.244,45000.0
2012-12-28 10:05:00,88.19,88.25,88.06,88.09,44300.0,63.2798,63.3229,63.1866,63.2081,44300.0
2012-12-28 10:10:00,88.06,88.13,87.92,88.01,70300.0,63.1866,63.2368,63.0861,63.1507,70300.0
2012-12-28 10:15:00,88.0,88.15,88.0,88.12,32400.0,63.1435,63.2511,63.1435,63.2296,32400.0
2012-12-28 10:20:00,88.12,88.2,88.05,88.07,38200.0,63.2296,63.287,63.1794,63.1937,38200.0
2012-12-28 10:25:00,88.07,88.11,88.02,88.06,35400.0,63.1937,63.2224,63.1579,63.1866,35400.0
2012-12-28 10:30:00,88.06,88.17,88.04,88.11,40600.0,63.1866,63.2655,63.1722,63.2224,40600.0
2012-12-28 10:35:00,88.1,88.21,88.07,88.18,31400.0,63.2153,63.2942,63.1937,63.2727,31400.0
2012-12-28 10:40:00,88.18,88.37,88.17,88.23,71100.0,63.2727,63.409,63.2655,63.3085,71100.0
2012-12-28 10:45:00,88.21,88.54,88.21,88.42,41300.0,63.2942,63.531,63.2942,63.4449,41300.0
2012-12-28 10:50:00,88.4,88.42,88.29,88.33,25700.0,63.4305,63.4449,63.3516,63.3803,25700.0
2012-12-28 10:55:00,88.33,88.37,88.26,88.33,22800.0,63.3803,63.409,63.3301,63.3803,22800.0
2012-12-28 11:00:00,88.34,88.45,88.32,88.43,27300.0,63.3875,63.4664,63.3731,63.452,27300.0
2012-12-28 11:05:00,88.44,88.44,88.25,88.28,28600.0,63.4592,63.4592,63.3229,63.3444,28600.0
2012-12-28 11:10:00,88.26,88.35,88.21,88.29,36100.0,63.3301,63.3946,63.2942,63.3516,36100.0
2012-12-28 11:15:00,88.29,88.31,88.24,88.27,32200.0,63.3516,63.3659,63.3157,63.3372,32200.0
2012-12-28 11:20:00,88.25,88.27,88.2,88.21,21900.0,63.3229,63.3372,63.287,63.2942,21900.0
2012-12-28 11:25:00,88.23,88.25,88.19,88.22,22100.0,63.3085,63.3229,63.2798,63.3014,22100.0
2012-12-28 11:30:00,88.22,88.29,88.21,88.29,21300.0,63.3014,63.3516,63.2942,63.3516,21300.0
2012-12-28 11:35:00,88.27,88.32,88.21,88.28,21700.0,63.3372,63.3731,63.2942,63.3444,21700.0
2012-12-28 11:40:00,88.29,88.4,88.29,88.39,16800.0,63.3516,63.4305,63.3516,63.4233,16800.0
2012-12-28 11:45:00,88.39,88.41,88.35,88.39,12500.0,63.4233,63.4377,63.3946,63.4233,12500.0
2012-12-28 11:50:00,88.38,88.39,88.32,88.33,19000.0,63.4162,63.4233,63.3731,63.3803,19000.0
2012-12-28 11:55:00,88.33,88.36,88.29,88.36,16500.0,63.3803,63.4018,63.3516,63.4018,16500.0
2012-12-28 12:00:00,88.36,88.45,88.36,88.37,20100.0,63.4018,63.4664,63.4018,63.409,20100.0
2012-12-28 12:05:00,88.37,88.39,88.3,88.37,11800.0,63.409,63.4233,63.3588,63.409,11800.0
2012-12-28 12:10:00,88.36,88.41,88.31,88.4,12800.0,63.4018,63.4377,63.3659,63.4305,12800.0
2012-12-28 12:15:00,88.39,88.4,88.35,88.39,17500.0,63.4233,63.4305,63.3946,63.4233,17500.0
2012-12-28 12:20:00,88.39,88.4,88.27,88.28,35100.0,63.4233,63.4305,63.3372,63.3444,35100.0
2012-12-28 12:25:00,88.28,88.32,88.25,88.27,42200.0,63.3444,63.3731,63.3229,63.3372,42200.0
2012-12-28 12:30:00,88.29,88.3,88.26,88.28,26600.0,63.3516,63.3588,63.3301,63.3444,26600.0
2012-12-28 12:35:00,88.27,88.29,88.18,88.23,37600.0,63.3372,63.3516,63.2727,63.3085,37600.0
2012-12-28 12:40:00,88.23,88.26,88.16,88.19,19900.0,63.3085,63.3301,63.2583,63.2798,19900.0
2012-12-28 12:45:00,88.19,88.21,88.16,88.21,10800.0,63.2798,63.2942,63.2583,63.2942,10800.0
2012-12-28 12:50:00,88.21,88.21,88.11,88.12,22100.0,63.2942,63.2942,63.2224,63.2296,22100.0
2012-12-28 12:55:00,88.13,88.16,88.06,88.11,45500.0,63.2368,63.2583,63.1866,63.2224,45500.0
2012-12-28 13:00:00,88.11,88.18,88.09,88.15,44900.0,63.2224,63.2727,63.2081,63.2511,44900.0
2012-12-28 13:05:00,88.15,88.17,88.09,88.12,33800.0,63.2511,63.2655,63.2081,63.2296,33800.0
2012-12-28 13:10:00,88.12,88.19,88.11,88.18,19900.0,63.2296,63.2798,63.2224,63.2727,19900.0
2012-12-28 13:15:00,88.17,88.18,88.1,88.17,20700.0,63.2655,63.2727,63.2153,63.2655,20700.0
2012-12-28 13:20:00,88.18,88.25,88.16,88.25,18100.0,63.2727,63.3229,63.2583,63.3229,18100.0
2012-12-28 13:25:00,88.24,88.27,88.2,88.21,23600.0,63.3157,63.3372,63.287,63.2942,23600.0
2012-12-28 13:30:00,88.22,88.27,88.2,88.25,18700.0,63.3014,63.3372,63.287,63.3229,18700.0
2012-12-28 13:35:00,88.25,88.27,88.16,88.23,25500.0,63.3229,63.3372,63.2583,63.3085,25500.0
2012-12-28 13:40:00,88.25,88.28,88.21,88.26,16000.0,63.3229,63.3444,63.2942,63.3301,16000.0
2012-12-28 13:45:00,88.27,88.28,88.22,88.24,23400.0,63.3372,63.3444,63.3014,63.3157,23400.0
2012-12-28 13:50:00,88.24,88.24,88.18,88.19,22900.0,63.3157,63.3157,63.2727,63.2798,22900.0
2012-12-28 13:55:00,88.2,88.23,88.09,88.1,23500.0,63.287,63.3085,63.2081,63.2153,23500.0
2012-12-28 14:00:00,88.09,88.12,88.04,88.05,27300.0,63.2081,63.2296,63.1722,63.1794,27300.0
2012-12-28 14:05:00,88.06,88.06,88.0,88.0,42800.0,63.1866,63.1866,63.1435,63.1435,42800.0
2012-12-28 14:10:00,88.01,88.04,87.96,87.98,51300.0,63.1507,63.1722,63.1148,63.1292,51300.0
2012-12-28 14:15:00,87.99,88.04,87.97,88.0,39700.0,63.1363,63.1722,63.122,63.1435,39700.0
2012-12-28 14:20:00,88.0,88.04,87.96,88.01,36400.0,63.1435,63.1722,63.1148,63.1507,36400.0
2012-12-28 14:25:00,88.01,88.04,87.96,87.98,59300.0,63.1507,63.1722,63.1148,63.1292,59300.0
2012-12-28 14:30:00,87.98,88.03,87.96,88.01,22100.0,63.1292,63.165,63.1148,63.1507,22100.0
2012-12-28 14:35:00,88.02,88.03,87.99,88.02,19700.0,63.1579,63.165,63.1363,63.1579,19700.0
2012-12-28 14:40:00,88.01,88.05,87.99,88.05,15700.0,63.1507,63.1794,63.1363,63.1794,15700.0
2012-12-28 14:45:00,88.05,88.08,88.02,88.03,32300.0,63.1794,63.2009,63.1579,63.165,32300.0
2012-12-28 14:50:00,88.04,88.06,87.98,88.02,30700.0,63.1722,63.1866,63.1292,63.1579,30700.0
2012-12-28 14:55:00,88.03,88.03,87.99,88.0,14400.0,63.165,63.165,63.1363,63.1435,14400.0
2012-12-28 15:00:00,88.0,88.05,87.99,88.02,31500.0,63.1435,63.1794,63.1363,63.1579,31500.0
2012-12-28 15:05:00,88.02,88.06,88.01,88.03,25900.0,63.1579,63.1866,63.1507,63.165,25900.0
2012-12-28 15:10:00,88.03,88.03,87.93,87.95,31300.0,63.165,63.165,63.0933,63.1076,31300.0
2012-12-28 15:15:00,87.95,88.07,87.95,88.05,30700.0,63.1076,63.1937,63.1076,63.1794,30700.0
2012-12-28 15:20:00,88.06,88.06,87.98,88.0,36100.0,63.1866,63.1866,63.1292,63.1435,36100.0
2012-12-28 15:25:00,88.0,88.04,87.92,87.95,52300.0,63.1435,63.1722,63.0861,63.1076,52300.0
2012-12-28 15:30:00,87.94,87.99,87.94,87.94,50300.0,63.1005,63.1363,63.1005,63.1005,50300.0
2012-12-28 15:35:00,87.94,88.0,87.7,87.72,145000.0,63.1005,63.1435,62.9282,62.9426,145000.0
2012-12-28 15:40:00,87.72,87.83,87.68,87.68,130100.0,62.9426,63.0215,62.9139,62.9139,130100.0
2012-12-28 15:45:00,87.68,87.69,87.49,87.56,190100.0,62.9139,62.9211,62.7776,62.8278,190100.0
2012-12-28 15:50:00,87.55,87.65,87.47,87.61,172300.0,62.8206,62.8924,62.7632,62.8637,172300.0
2012-12-28 15:55:00,87.61,87.71,87.56,87.58,306000.0,62.8637,62.9354,62.8278,62.8421,306000.0
2012-12-31 09:30:00,87.42,87.49,87.35,87.42,150900.0,62.7273,62.7776,62.6771,62.7273,150900.0
2012-12-31 09:35:00,87.39,87.46,87.25,87.46,89800.0,62.7058,62.756,62.6054,62.756,89800.0
2012-12-31 09:40:00,87.45,87.49,87.29,87.34,89300.0,62.7489,62.7776,62.6341,62.6699,89300.0
2012-12-31 09:45:00,87.32,87.34,87.2,87.21,77600.0,62.6556,62.6699,62.5695,62.5766,77600.0
2012-12-31 09:50:00,87.2,87.21,87.01,87.06,101800.0,62.5695,62.5766,62.4331,62.469,101800.0
2012-12-31 09:55:00,87.06,87.19,87.02,87.03,91900.0,62.469,62.5623,62.4403,62.4475,91900.0
2012-12-31 10:00:00,87.02,87.21,87.02,87.13,90800.0,62.4403,62.5766,62.4403,62.5192,90800.0
2012-12-31 10:05:00,87.14,87.21,87.11,87.14,79400.0,62.5264,62.5766,62.5049,62.5264,79400.0
2012-12-31 10:10:00,87.13,87.14,86.97,87.05,133000.0,62.5192,62.5264,62.4044,62.4618,133000.0
2012-12-31 10:15:00,87.05,87.11,86.92,86.92,84100.0,62.4618,62.5049,62.3686,62.3686,84100.0
2012-12-31 10:20:00,86.91,87.01,86.91,87.0,62400.0,62.3614,62.4331,62.3614,62.426,62400.0
2012-12-31 10:25:00,87.0,87.24,86.97,87.11,60000.0,62.426,62.5982,62.4044,62.5049,60000.0
2012-12-31 10:30:00,87.1,87.25,87.09,87.24,70900.0,62.4977,62.6054,62.4905,62.5982,70900.0
2012-12-31 10:35:00,87.25,87.25,87.15,87.19,39100.0,62.6054,62.6054,62.5336,62.5623,39100.0
2012-12-31 10:40:00,87.18,87.19,87.04,87.06,69600.0,62.5551,62.5623,62.4547,62.469,69600.0
2012-12-31 10:45:00,87.06,87.12,87.0,87.03,61800.0,62.469,62.5121,62.426,62.4475,61800.0
2012-12-31 10:50:00,87.03,87.04,86.93,87.01,70700.0,62.4475,62.4547,62.3757,62.4331,70700.0
2012-12-31 10:55:00,87.02,87.05,86.95,86.97,62300.0,62.4403,62.4618,62.3901,62.4044,62300.0
2012-12-31 11:00:00,86.98,87.15,86.98,87.13,108200.0,62.4116,62.5336,62.4116,62.5192,108200.0
2012-12-31 11:05:00,87.11,87.11,86.92,87.0,71800.0,62.5049,62.5049,62.3686,62.426,71800.0
2012-12-31 11:10:00,87.0,87.02,86.95,86.97,71500.0,62.426,62.4403,62.3901,62.4044,71500.0
2012-12-31 11:15:00,86.96,87.0,86.94,86.96,39800.0,62.3973,62.426,62.3829,62.3973,39800.0
2012-12-31 11:20:00,86.97,87.0,86.91,86.91,65800.0,62.4044,62.426,62.3614,62.3614,65800.0
2012-12-31 11:25:00,86.91,86.99,86.9,86.96,65900.0,62.3614,62.4188,62.3542,62.3973,65900.0
2012-12-31 11:30:00,86.96,87.03,86.92,86.97,122100.0,62.3973,62.4475,62.3686,62.4044,122100.0
2012-12-31 11:35:00,86.98,87.0,86.92,86.93,47700.0,62.4116,62.426,62.3686,62.3757,47700.0
2012-12-31 11:40:00,86.92,87.04,86.92,86.98,43400.0,62.3686,62.4547,62.3686,62.4116,43400.0
2012-12-31 11:45:00,86.97,87.01,86.86,86.86,68400.0,62.4044,62.4331,62.3255,62.3255,68400.0
2012-12-31 11:50:00,86.87,86.88,86.81,86.84,49400.0,62.3327,62.3399,62.2896,62.3112,49400.0
2012-12-31 11:55:00,86.84,86.93,86.84,86.92,29600.0,62.3112,62.3757,62.3112,62.3686,29600.0
2012-12-31 12:00:00,86.93,86.96,86.86,86.9,60700.0,62.3757,62.3973,62.3255,62.3542,60700.0
2012-12-31 12:05:00,86.91,86.91,86.86,86.87,33800.0,62.3614,62.3614,62.3255,62.3327,33800.0
2012-12-31 12:10:00,86.87,86.95,86.86,86.88,52400.0,62.3327,62.3901,62.3255,62.3399,52400.0
2012-12-31 12:15:00,86.89,86.89,86.83,86.88,36700.0,62.347,62.347,62.304,62.3399,36700.0
2012-12-31 12:20:00,86.88,86.9,86.85,86.87,37800.0,62.3399,62.3542,62.3183,62.3327,37800.0
2012-12-31 12:25:00,86.86,86.95,86.85,86.93,49400.0,62.3255,62.3901,62.3183,62.3757,49400.0
2012-12-31 12:30:00,86.94,86.98,86.91,86.94,51900.0,62.3829,62.4116,62.3614,62.3829,51900.0
2012-12-31 12:35:00,86.94,86.98,86.91,86.96,38700.0,62.3829,62.4116,62.3614,62.3973,38700.0
2012-12-31 12:40:00,86.95,87.19,86.94,87.15,212900.0,62.3901,62.5623,62.3829,62.5336,212900.0
2012-12-31 12:45:00,87.15,87.44,87.15,87.39,97000.0,62.5336,62.7417,62.5336,62.7058,97000.0
2012-12-31 12:50:00,87.39,87.44,87.32,87.37,44800.0,62.7058,62.7417,62.6556,62.6915,44800.0
2012-12-31 12:55:00,87.36,87.37,87.21,87.36,57600.0,62.6843,62.6915,62.5766,62.6843,57600.0
2012-12-31 13:00:00,87.36,87.45,87.34,87.38,69500.0,62.6843,62.7489,62.6699,62.6986,69500.0
2012-12-31 13:05:00,87.39,87.42,87.31,87.41,64200.0,62.7058,62.7273,62.6484,62.7202,64200.0
2012-12-31 13:10:00,87.41,87.55,87.34,87.51,74400.0,62.7202,62.8206,62.6699,62.7919,74400.0
2012-12-31 13:15:00,87.52,87.59,87.47,87.47,49700.0,62.7991,62.8493,62.7632,62.7632,49700.0
2012-12-31 13:20:00,87.46,87.61,87.41,87.57,45300.0,62.756,62.8637,62.7202,62.835,45300.0
2012-12-31 13:25:00,87.58,87.6,87.5,87.51,27600.0,62.8421,62.8565,62.7847,62.7919,27600.0
2012-12-31 13:30:00,87.52,87.55,87.41,87.43,35800.0,62.7991,62.8206,62.7202,62.7345,35800.0
2012-12-31 13:35:00,87.44,87.49,87.44,87.49,19000.0,62.7417,62.7776,62.7417,62.7776,19000.0
2012-12-31 13:40:00,87.47,87.61,87.47,87.54,37800.0,62.7632,62.8637,62.7632,62.8134,37800.0
2012-12-31 13:45:00,87.55,87.78,87.35,87.42,159200.0,62.8206,62.9856,62.6771,62.7273,159200.0
2012-12-31 13:50:00,87.43,87.47,87.35,87.43,51300.0,62.7345,62.7632,62.6771,62.7345,51300.0
2012-12-31 13:55:00,87.41,87.57,87.38,87.48,40300.0,62.7202,62.835,62.6986,62.7704,40300.0
2012-12-31 14:00:00,87.49,87.56,87.42,87.55,35500.0,62.7776,62.8278,62.7273,62.8206,35500.0
2012-12-31 14:05:00,87.55,87.68,87.55,87.58,50800.0,62.8206,62.9139,62.8206,62.8421,50800.0
2012-12-31 14:10:00,87.57,87.58,87.48,87.48,53100.0,62.835,62.8421,62.7704,62.7704,53100.0
2012-12-31 14:15:00,87.48,87.55,87.45,87.51,42000.0,62.7704,62.8206,62.7489,62.7919,42000.0
2012-12-31 14:20:00,87.51,87.66,87.49,87.63,33800.0,62.7919,62.8995,62.7776,62.878,33800.0
2012-12-31 14:25:00,87.63,87.65,87.54,87.61,33600.0,62.878,62.8924,62.8134,62.8637,33600.0
2012-12-31 14:30:00,87.6,87.66,87.54,87.57,45300.0,62.8565,62.8995,62.8134,62.835,45300.0
2012-12-31 14:35:00,87.57,87.6,87.54,87.58,53600.0,62.835,62.8565,62.8134,62.8421,53600.0
2012-12-31 14:40:00,87.58,87.69,87.56,87.68,44500.0,62.8421,62.9211,62.8278,62.9139,44500.0
2012-12-31 14:45:00,87.69,87.87,87.63,87.78,57100.0,62.9211,63.0502,62.878,62.9856,57100.0
2012-12-31 14:50:00,87.77,87.92,87.71,87.86,53500.0,62.9785,63.0861,62.9354,63.043,53500.0
2012-12-31 14:55:00,87.85,88.0,87.85,87.96,65500.0,63.0359,63.1435,63.0359,63.1148,65500.0
2012-12-31 15:00:00,87.97,88.14,87.97,88.05,96000.0,63.122,63.244,63.122,63.1794,96000.0
2012-12-31 15:05:00,88.05,88.08,87.99,87.99,52200.0,63.1794,63.2009,63.1363,63.1363,52200.0
2012-12-31 15:10:00,87.99,88.0,87.84,87.88,75700.0,63.1363,63.1435,63.0287,63.0574,75700.0
2012-12-31 15:15:00,87.89,87.92,87.81,87.88,46400.0,63.0646,63.0861,63.0072,63.0574,46400.0
2012-12-31 15:20:00,87.89,87.94,87.86,87.86,41300.0,63.0646,63.1005,63.043,63.043,41300.0
2012-12-31 15:25:00,87.87,87.92,87.71,87.78,88800.0,63.0502,63.0861,62.9354,62.9856,88800.0
2012-12-31 15:30:00,87.78,87.88,87.77,87.85,82000.0,62.9856,63.0574,62.9785,63.0359,82000.0
2012-12-31 15:35:00,87.86,87.96,87.84,87.96,81600.0,63.043,63.1148,63.0287,63.1148,81600.0
2012-12-31 15:40:00,87.96,88.04,87.91,88.0,93600.0,63.1148,63.1722,63.0789,63.1435,93600.0
2012-12-31 15:45:00,88.0,88.09,87.98,88.08,184500.0,63.1435,63.2081,63.1292,63.2009,184500.0
2012-12-31 15:50:00,88.09,88.25,88.05,88.14,120400.0,63.2081,63.3229,63.1794,63.244,120400.0
2012-12-31 15:55:00,88.15,88.25,88.08,88.25,327300.0,63.2511,63.3229,63.2009,63.3229,327300.0
2013-01-02 09:30:00,89.4,89.74,89.4,89.49,313900.0,64.1481,64.392,64.1481,64.2126,313900.0
2013-01-02 09:35:00,89.5,89.65,89.33,89.64,161000.0,64.2198,64.3274,64.0978,64.3203,161000.0
2013-01-02 09:40:00,89.63,89.73,89.6,89.72,171500.0,64.3131,64.3848,64.2916,64.3777,171500.0
2013-01-02 09:45:00,89.73,89.99,89.72,89.96,182400.0,64.3848,64.5714,64.3777,64.5499,182400.0
2013-01-02 09:50:00,89.96,90.25,89.94,90.25,143700.0,64.5499,64.758,64.5355,64.758,143700.0
2013-01-02 09:55:00,90.24,90.25,89.93,89.96,173800.0,64.7508,64.758,64.5284,64.5499,173800.0
2013-01-02 10:00:00,89.98,90.14,89.95,90.0,126200.0,64.5642,64.679,64.5427,64.5786,126200.0
2013-01-02 10:05:00,90.0,90.15,90.0,90.14,98000.0,64.5786,64.6862,64.5786,64.679,98000.0
2013-01-02 10:10:00,90.15,90.32,90.13,90.27,144900.0,64.6862,64.8082,64.6719,64.7723,144900.0
2013-01-02 10:15:00,90.27,90.29,90.19,90.23,111000.0,64.7723,64.7867,64.7149,64.7436,111000.0
2013-01-02 10:20:00,90.24,90.32,90.23,90.25,82400.0,64.7508,64.8082,64.7436,64.758,82400.0
2013-01-02 10:25:00,90.24,90.35,90.24,90.32,86000.0,64.7508,64.8297,64.7508,64.8082,86000.0
2013-01-02 10:30:00,90.33,90.34,90.2,90.25,101600.0,64.8154,64.8225,64.7221,64.758,101600.0
2013-01-02 10:35:00,90.24,90.25,90.03,90.03,107700.0,64.7508,64.758,64.6001,64.6001,107700.0
2013-01-02 10:40:00,90.03,90.11,90.02,90.11,120300.0,64.6001,64.6575,64.5929,64.6575,120300.0
2013-01-02 10:45:00,90.1,90.14,90.05,90.05,85100.0,64.6503,64.679,64.6145,64.6145,85100.0
2013-01-02 10:50:00,90.08,90.21,90.06,90.15,70100.0,64.636,64.7293,64.6216,64.6862,70100.0
2013-01-02 10:55:00,90.15,90.19,90.1,90.18,83400.0,64.6862,64.7149,64.6503,64.7077,83400.0
2013-01-02 11:00:00,90.17,90.22,90.12,90.12,81300.0,64.7006,64.7364,64.6647,64.6647,81300.0
2013-01-02 11:05:00,90.12,90.13,89.94,89.95,80200.0,64.6647,64.6719,64.5355,64.5427,80200.0
2013-01-02 11:10:00,89.95,89.95,89.77,89.77,78800.0,64.5427,64.5427,64.4136,64.4136,78800.0
2013-01-02 11:15:00,89.77,89.77,89.64,89.71,76100.0,64.4136,64.4136,64.3203,64.3705,76100.0
2013-01-02 11:20:00,89.7,89.79,89.67,89.79,49500.0,64.3633,64.4279,64.3418,64.4279,49500.0
2013-01-02 11:25:00,89.79,89.92,89.78,89.86,74200.0,64.4279,64.5212,64.4207,64.4781,74200.0
2013-01-02 11:30:00,89.85,89.87,89.79,89.82,54400.0,64.471,64.4853,64.4279,64.4494,54400.0
2013-01-02 11:35:00,89.82,89.87,89.79,89.79,50200.0,64.4494,64.4853,64.4279,64.4279,50200.0
2013-01-02 11:40:00,89.8,89.82,89.78,89.82,50700.0,64.4351,64.4494,64.4207,64.4494,50700.0
2013-01-02 11:45:00,89.82,89.87,89.81,89.85,38800.0,64.4494,64.4853,64.4423,64.471,38800.0
2013-01-02 11:50:00,89.86,89.91,89.83,89.9,41200.0,64.4781,64.514,64.4566,64.5068,41200.0
2013-01-02 11:55:00,89.91,89.92,89.88,89.92,40900.0,64.514,64.5212,64.4925,64.5212,40900.0
2013-01-02 12:00:00,89.91,89.99,89.9,89.95,95400.0,64.514,64.5714,64.5068,64.5427,95400.0
2013-01-02 12:05:00,89.95,89.97,89.83,89.86,54900.0,64.5427,64.5571,64.4566,64.4781,54900.0
2013-01-02 12:10:00,89.87,89.87,89.76,89.76,68200.0,64.4853,64.4853,64.4064,64.4064,68200.0
2013-01-02 12:15:00,89.76,89.78,89.75,89.77,50200.0,64.4064,64.4207,64.3992,64.4136,50200.0
2013-01-02 12:20:00,89.76,89.78,89.73,89.75,42200.0,64.4064,64.4207,64.3848,64.3992,42200.0
2013-01-02 12:25:00,89.76,89.76,89.7,89.75,25400.0,64.4064,64.4064,64.3633,64.3992,25400.0
2013-01-02 12:30:00,89.75,89.77,89.7,89.7,31800.0,64.3992,64.4136,64.3633,64.3633,31800.0
2013-01-02 12:35:00,89.7,89.73,89.65,89.7,51600.0,64.3633,64.3848,64.3274,64.3633,51600.0
2013-01-02 12:40:00,89.69,89.7,89.58,89.58,53000.0,64.3561,64.3633,64.2772,64.2772,53000.0
2013-01-02 12:45:00,89.59,89.63,89.56,89.6,40900.0,64.2844,64.3131,64.2629,64.2916,40900.0
2013-01-02 12:50:00,89.6,89.68,89.58,89.68,69800.0,64.2916,64.349,64.2772,64.349,69800.0
2013-01-02 12:55:00,89.67,89.77,89.67,89.7,84700.0,64.3418,64.4136,64.3418,64.3633,84700.0
2013-01-02 13:00:00,89.69,89.8,89.69,89.7,60700.0,64.3561,64.4351,64.3561,64.3633,60700.0
2013-01-02 13:05:00,89.7,89.77,89.69,89.75,35500.0,64.3633,64.4136,64.3561,64.3992,35500.0
2013-01-02 13:10:00,89.76,89.76,89.67,89.7,45500.0,64.4064,64.4064,64.3418,64.3633,45500.0
2013-01-02 13:15:00,89.7,89.71,89.68,89.71,23700.0,64.3633,64.3705,64.349,64.3705,23700.0
2013-01-02 13:20:00,89.7,89.73,89.68,89.7,31400.0,64.3633,64.3848,64.349,64.3633,31400.0
2013-01-02 13:25:00,89.7,89.75,89.69,89.7,48200.0,64.3633,64.3992,64.3561,64.3633,48200.0
2013-01-02 13:30:00,89.7,89.72,89.67,89.72,28200.0,64.3633,64.3777,64.3418,64.3777,28200.0
2013-01-02 13:35:00,89.71,89.73,89.69,89.72,33300.0,64.3705,64.3848,64.3561,64.3777,33300.0
2013-01-02 13:40:00,89.73,89.76,89.72,89.74,49800.0,64.3848,64.4064,64.3777,64.392,49800.0
2013-01-02 13:45:00,89.73,89.75,89.71,89.74,44300.0,64.3848,64.3992,64.3705,64.392,44300.0
2013-01-02 13:50:00,89.74,89.76,89.71,89.71,28800.0,64.392,64.4064,64.3705,64.3705,28800.0
2013-01-02 13:55:00,89.72,89.75,89.69,89.71,44200.0,64.3777,64.3992,64.3561,64.3705,44200.0
2013-01-02 14:00:00,89.7,89.72,89.63,89.66,71100.0,64.3633,64.3777,64.3131,64.3346,71100.0
2013-01-02 14:05:00,89.66,89.66,89.57,89.63,50500.0,64.3346,64.3346,64.27,64.3131,50500.0
2013-01-02 14:10:00,89.62,89.66,89.59,89.63,67300.0,64.3059,64.3346,64.2844,64.3131,67300.0
2013-01-02 14:15:00,89.63,89.71,89.6,89.7,54700.0,64.3131,64.3705,64.2916,64.3633,54700.0
2013-01-02 14:20:00,89.7,89.78,89.69,89.76,42400.0,64.3633,64.4207,64.3561,64.4064,42400.0
2013-01-02 14:25:00,89.76,89.8,89.75,89.8,27100.0,64.4064,64.4351,64.3992,64.4351,27100.0
2013-01-02 14:30:00,89.8,89.82,89.74,89.78,32900.0,64.4351,64.4494,64.392,64.4207,32900.0
2013-01-02 14:35:00,89.77,89.81,89.76,89.8,34800.0,64.4136,64.4423,64.4064,64.4351,34800.0
2013-01-02 14:40:00,89.81,89.81,89.73,89.74,39100.0,64.4423,64.4423,64.3848,64.392,39100.0
2013-01-02 14:45:00,89.73,89.74,89.63,89.68,65300.0,64.3848,64.392,64.3131,64.349,65300.0
2013-01-02 14:50:00,89.68,89.71,89.65,89.65,58900.0,64.349,64.3705,64.3274,64.3274,58900.0
2013-01-02 14:55:00,89.66,89.71,89.65,89.7,43100.0,64.3346,64.3705,64.3274,64.3633,43100.0
2013-01-02 15:00:00,89.7,89.79,89.69,89.79,61500.0,64.3633,64.4279,64.3561,64.4279,61500.0
2013-01-02 15:05:00,89.77,89.82,89.77,89.8,40900.0,64.4136,64.4494,64.4136,64.4351,40900.0
2013-01-02 15:10:00,89.81,89.83,89.79,89.8,63400.0,64.4423,64.4566,64.4279,64.4351,63400.0
2013-01-02 15:15:00,89.8,89.84,89.77,89.81,45200.0,64.4351,64.4638,64.4136,64.4423,45200.0
2013-01-02 15:20:00,89.81,89.84,89.78,89.81,85000.0,64.4423,64.4638,64.4207,64.4423,85000.0
2013-01-02 15:25:00,89.8,89.85,89.74,89.81,81400.0,64.4351,64.471,64.392,64.4423,81400.0
2013-01-02 15:30:00,89.81,89.88,89.81,89.85,85200.0,64.4423,64.4925,64.4423,64.471,85200.0
2013-01-02 15:35:00,89.86,89.92,89.84,89.89,140900.0,64.4781,64.5212,64.4638,64.4997,140900.0
2013-01-02 15:40:00,89.89,89.97,89.88,89.97,97800.0,64.4997,64.5571,64.4925,64.5571,97800.0
2013-01-02 15:45:00,89.97,89.98,89.89,89.89,141100.0,64.5571,64.5642,64.4997,64.4997,141100.0
2013-01-02 15:50:00,89.9,89.93,89.86,89.89,288900.0,64.5068,64.5284,64.4781,64.4997,288900.0
2013-01-02 15:55:00,89.9,90.1,89.89,90.1,455000.0,64.5068,64.6503,64.4997,64.6503,455000.0
2013-01-03 09:30:00,90.31,90.55,90.16,90.4,273200.0,64.801,64.9732,64.6934,64.8656,273200.0
2013-01-03 09:35:00,90.37,90.46,90.19,90.3,54900.0,64.8441,64.9087,64.7149,64.7938,54900.0
2013-01-03 09:40:00,90.31,90.35,90.2,90.32,67500.0,64.801,64.8297,64.7221,64.8082,67500.0
2013-01-03 09:45:00,90.32,90.51,90.31,90.47,113500.0,64.8082,64.9445,64.801,64.9158,113500.0
2013-01-03 09:50:00,90.49,90.52,90.45,90.47,62400.0,64.9302,64.9517,64.9015,64.9158,62400.0
2013-01-03 09:55:00,90.46,90.57,90.46,90.52,101500.0,64.9087,64.9876,64.9087,64.9517,101500.0
2013-01-03 10:00:00,90.52,90.59,90.5,90.58,118000.0,64.9517,65.0019,64.9374,64.9948,118000.0
2013-01-03 10:05:00,90.57,90.7,90.55,90.62,123300.0,64.9876,65.0809,64.9732,65.0235,123300.0
2013-01-03 10:10:00,90.62,90.62,90.51,90.53,48500.0,65.0235,65.0235,64.9445,64.9589,48500.0
2013-01-03 10:15:00,90.53,90.53,90.27,90.33,71700.0,64.9589,64.9589,64.7723,64.8154,71700.0
2013-01-03 10:20:00,90.32,90.39,90.3,90.34,47800.0,64.8082,64.8584,64.7938,64.8225,47800.0
2013-01-03 10:25:00,90.34,90.43,90.34,90.43,49100.0,64.8225,64.8871,64.8225,64.8871,49100.0
2013-01-03 10:30:00,90.43,90.53,90.41,90.48,75200.0,64.8871,64.9589,64.8728,64.923,75200.0
2013-01-03 10:35:00,90.49,90.52,90.43,90.5,56700.0,64.9302,64.9517,64.8871,64.9374,56700.0
2013-01-03 10:40:00,90.5,90.52,90.4,90.4,41600.0,64.9374,64.9517,64.8656,64.8656,41600.0
2013-01-03 10:45:00,90.41,90.43,90.34,90.34,35700.0,64.8728,64.8871,64.8225,64.8225,35700.0
2013-01-03 10:50:00,90.34,90.43,90.33,90.38,42100.0,64.8225,64.8871,64.8154,64.8513,42100.0
2013-01-03 10:55:00,90.36,90.37,90.24,90.29,58300.0,64.8369,64.8441,64.7508,64.7867,58300.0
2013-01-03 11:00:00,90.29,90.44,90.29,90.39,44200.0,64.7867,64.8943,64.7867,64.8584,44200.0
2013-01-03 11:05:00,90.39,90.4,90.31,90.39,43800.0,64.8584,64.8656,64.801,64.8584,43800.0
2013-01-03 11:10:00,90.38,90.41,90.33,90.33,50500.0,64.8513,64.8728,64.8154,64.8154,50500.0
2013-01-03 11:15:00,90.33,90.41,90.31,90.36,26400.0,64.8154,64.8728,64.801,64.8369,26400.0
2013-01-03 11:20:00,90.36,90.39,90.29,90.34,56700.0,64.8369,64.8584,64.7867,64.8225,56700.0
2013-01-03 11:25:00,90.33,90.35,90.22,90.28,73200.0,64.8154,64.8297,64.7364,64.7795,73200.0
2013-01-03 11:30:00,90.26,90.41,90.26,90.36,71300.0,64.7651,64.8728,64.7651,64.8369,71300.0
2013-01-03 11:35:00,90.36,90.4,90.34,90.39,56100.0,64.8369,64.8656,64.8225,64.8584,56100.0
2013-01-03 11:40:00,90.37,90.41,90.3,90.31,36600.0,64.8441,64.8728,64.7938,64.801,36600.0
2013-01-03 11:45:00,90.3,90.37,90.25,90.37,45000.0,64.7938,64.8441,64.758,64.8441,45000.0
2013-01-03 11:50:00,90.37,90.4,90.35,90.36,69000.0,64.8441,64.8656,64.8297,64.8369,69000.0
2013-01-03 11:55:00,90.36,90.39,90.35,90.36,37500.0,64.8369,64.8584,64.8297,64.8369,37500.0
2013-01-03 12:00:00,90.35,90.4,90.35,90.4,49900.0,64.8297,64.8656,64.8297,64.8656,49900.0
2013-01-03 12:05:00,90.4,90.44,90.39,90.42,43800.0,64.8656,64.8943,64.8584,64.88,43800.0
2013-01-03 12:10:00,90.4,90.46,90.4,90.46,60200.0,64.8656,64.9087,64.8656,64.9087,60200.0
2013-01-03 12:15:00,90.46,90.51,90.44,90.48,64300.0,64.9087,64.9445,64.8943,64.923,64300.0
2013-01-03 12:20:00,90.47,90.48,90.46,90.48,44000.0,64.9158,64.923,64.9087,64.923,44000.0
2013-01-03 12:25:00,90.48,90.52,90.47,90.5,57400.0,64.923,64.9517,64.9158,64.9374,57400.0
2013-01-03 12:30:00,90.5,90.53,90.4,90.44,41500.0,64.9374,64.9589,64.8656,64.8943,41500.0
2013-01-03 12:35:00,90.44,90.51,90.44,90.5,24900.0,64.8943,64.9445,64.8943,64.9374,24900.0
2013-01-03 12:40:00,90.5,90.51,90.43,90.5,81000.0,64.9374,64.9445,64.8871,64.9374,81000.0
2013-01-03 12:45:00,90.51,90.54,90.46,90.47,25700.0,64.9445,64.9661,64.9087,64.9158,25700.0
2013-01-03 12:50:00,90.47,90.51,90.43,90.46,32100.0,64.9158,64.9445,64.8871,64.9087,32100.0
2013-01-03 12:55:00,90.45,90.49,90.44,90.47,18500.0,64.9015,64.9302,64.8943,64.9158,18500.0
2013-01-03 13:00:00,90.47,90.48,90.44,90.44,17300.0,64.9158,64.923,64.8943,64.8943,17300.0
2013-01-03 13:05:00,90.45,90.47,90.43,90.45,27200.0,64.9015,64.9158,64.8871,64.9015,27200.0
2013-01-03 13:10:00,90.45,90.48,90.4,90.47,25100.0,64.9015,64.923,64.8656,64.9158,25100.0
2013-01-03 13:15:00,90.48,90.48,90.44,90.45,28300.0,64.923,64.923,64.8943,64.9015,28300.0
2013-01-03 13:20:00,90.45,90.46,90.39,90.42,38700.0,64.9015,64.9087,64.8584,64.88,38700.0
2013-01-03 13:25:00,90.41,90.46,90.41,90.44,44300.0,64.8728,64.9087,64.8728,64.8943,44300.0
2013-01-03 13:30:00,90.44,90.5,90.42,90.48,65200.0,64.8943,64.9374,64.88,64.923,65200.0
2013-01-03 13:35:00,90.49,90.55,90.49,90.54,23200.0,64.9302,64.9732,64.9302,64.9661,23200.0
2013-01-03 13:40:00,90.54,90.58,90.5,90.53,39700.0,64.9661,64.9948,64.9374,64.9589,39700.0
2013-01-03 13:45:00,90.5,90.56,90.49,90.56,26400.0,64.9374,64.9804,64.9302,64.9804,26400.0
2013-01-03 13:50:00,90.56,90.6,90.55,90.55,57700.0,64.9804,65.0091,64.9732,64.9732,57700.0
2013-01-03 13:55:00,90.56,90.61,90.53,90.61,33100.0,64.9804,65.0163,64.9589,65.0163,33100.0
2013-01-03 14:00:00,90.61,90.62,90.45,90.49,53200.0,65.0163,65.0235,64.9015,64.9302,53200.0
2013-01-03 14:05:00,90.49,90.5,90.36,90.36,43200.0,64.9302,64.9374,64.8369,64.8369,43200.0
2013-01-03 14:10:00,90.36,90.52,90.36,90.5,50400.0,64.8369,64.9517,64.8369,64.9374,50400.0
2013-01-03 14:15:00,90.51,90.63,90.47,90.6,111300.0,64.9445,65.0306,64.9158,65.0091,111300.0
2013-01-03 14:20:00,90.59,90.7,90.53,90.53,60300.0,65.0019,65.0809,64.9589,64.9589,60300.0
2013-01-03 14:25:00,90.54,90.59,90.43,90.49,53700.0,64.9661,65.0019,64.8871,64.9302,53700.0
2013-01-03 14:30:00,90.48,90.6,90.44,90.56,103500.0,64.923,65.0091,64.8943,64.9804,103500.0
2013-01-03 14:35:00,90.56,90.59,90.51,90.56,52100.0,64.9804,65.0019,64.9445,64.9804,52100.0
2013-01-03 14:40:00,90.57,90.68,90.56,90.65,50700.0,64.9876,65.0665,64.9804,65.045,50700.0
2013-01-03 14:45:00,90.63,90.66,90.57,90.6,37100.0,65.0306,65.0522,64.9876,65.0091,37100.0
2013-01-03 14:50:00,90.62,90.62,90.57,90.6,32600.0,65.0235,65.0235,64.9876,65.0091,32600.0
2013-01-03 14:55:00,90.6,90.64,90.56,90.57,24900.0,65.0091,65.0378,64.9804,64.9876,24900.0
2013-01-03 15:00:00,90.57,90.59,90.49,90.56,48200.0,64.9876,65.0019,64.9302,64.9804,48200.0
2013-01-03 15:05:00,90.54,90.6,90.54,90.56,39500.0,64.9661,65.0091,64.9661,64.9804,39500.0
2013-01-03 15:10:00,90.57,90.63,90.52,90.54,51200.0,64.9876,65.0306,64.9517,64.9661,51200.0
2013-01-03 15:15:00,90.53,90.55,90.48,90.5,53600.0,64.9589,64.9732,64.923,64.9374,53600.0
2013-01-03 15:20:00,90.5,90.59,90.5,90.59,106200.0,64.9374,65.0019,64.9374,65.0019,106200.0
2013-01-03 15:25:00,90.58,90.62,90.53,90.58,66400.0,64.9948,65.0235,64.9589,64.9948,66400.0
2013-01-03 15:30:00,90.56,90.58,90.47,90.51,79500.0,64.9804,64.9948,64.9158,64.9445,79500.0
2013-01-03 15:35:00,90.51,90.56,90.46,90.55,71300.0,64.9445,64.9804,64.9087,64.9732,71300.0
2013-01-03 15:40:00,90.57,90.63,90.54,90.63,71700.0,64.9876,65.0306,64.9661,65.0306,71700.0
2013-01-03 15:45:00,90.63,90.7,90.63,90.67,113900.0,65.0306,65.0809,65.0306,65.0593,113900.0
2013-01-03 15:50:00,90.68,90.68,90.45,90.45,168000.0,65.0665,65.0665,64.9015,64.9015,168000.0
2013-01-03 15:55:00,90.46,90.66,90.45,90.64,253200.0,64.9087,65.0522,64.9015,65.0378,253200.0
2013-01-04 09:30:00,90.62,90.63,90.36,90.58,151400.0,65.0235,65.0306,64.8369,64.9948,151400.0
2013-01-04 09:35:00,90.58,90.79,90.52,90.66,95300.0,64.9948,65.1454,64.9517,65.0522,95300.0
2013-01-04 09:40:00,90.66,90.7,90.46,90.51,89400.0,65.0522,65.0809,64.9087,64.9445,89400.0
2013-01-04 09:45:00,90.51,90.63,90.4,90.51,53900.0,64.9445,65.0306,64.8656,64.9445,53900.0
2013-01-04 09:50:00,90.51,90.66,90.44,90.54,55800.0,64.9445,65.0522,64.8943,64.9661,55800.0
2013-01-04 09:55:00,90.55,90.59,90.41,90.47,47700.0,64.9732,65.0019,64.8728,64.9158,47700.0
2013-01-04 10:00:00,90.5,90.57,90.31,90.36,115700.0,64.9374,64.9876,64.801,64.8369,115700.0
2013-01-04 10:05:00,90.34,90.35,90.22,90.23,51700.0,64.8225,64.8297,64.7364,64.7436,51700.0
2013-01-04 10:10:00,90.23,90.27,90.2,90.23,73500.0,64.7436,64.7723,64.7221,64.7436,73500.0
2013-01-04 10:15:00,90.23,90.24,90.14,90.18,70900.0,64.7436,64.7508,64.679,64.7077,70900.0
2013-01-04 10:20:00,90.17,90.24,90.11,90.15,59500.0,64.7006,64.7508,64.6575,64.6862,59500.0
2013-01-04 10:25:00,90.15,90.22,90.1,90.11,54700.0,64.6862,64.7364,64.6503,64.6575,54700.0
2013-01-04 10:30:00,90.11,90.15,90.01,90.06,98700.0,64.6575,64.6862,64.5858,64.6216,98700.0
2013-01-04 10:35:00,90.06,90.06,90.0,90.02,72500.0,64.6216,64.6216,64.5786,64.5929,72500.0
2013-01-04 10:40:00,90.02,90.06,89.96,89.97,107500.0,64.5929,64.6216,64.5499,64.5571,107500.0
2013-01-04 10:45:00,89.98,90.1,89.95,90.08,67800.0,64.5642,64.6503,64.5427,64.636,67800.0
2013-01-04 10:50:00,90.07,90.13,90.02,90.03,49200.0,64.6288,64.6719,64.5929,64.6001,49200.0
2013-01-04 10:55:00,90.04,90.05,89.92,89.92,68300.0,64.6073,64.6145,64.5212,64.5212,68300.0
2013-01-04 11:00:00,89.94,89.99,89.89,89.89,59200.0,64.5355,64.5714,64.4997,64.4997,59200.0
2013-01-04 11:05:00,89.9,89.91,89.84,89.91,58800.0,64.5068,64.514,64.4638,64.514,58800.0
2013-01-04 11:10:00,89.91,89.92,89.79,89.85,71000.0,64.514,64.5212,64.4279,64.471,71000.0
2013-01-04 11:15:00,89.84,89.86,89.77,89.83,63000.0,64.4638,64.4781,64.4136,64.4566,63000.0
2013-01-04 11:20:00,89.83,89.9,89.82,89.86,36600.0,64.4566,64.5068,64.4494,64.4781,36600.0
2013-01-04 11:25:00,89.85,89.94,89.85,89.91,39800.0,64.471,64.5355,64.471,64.514,39800.0
2013-01-04 11:30:00,89.91,90.03,89.9,90.03,52500.0,64.514,64.6001,64.5068,64.6001,52500.0
2013-01-04 11:35:00,90.03,90.08,89.97,89.97,69400.0,64.6001,64.636,64.5571,64.5571,69400.0
2013-01-04 11:40:00,89.98,90.06,89.95,90.01,31900.0,64.5642,64.6216,64.5427,64.5858,31900.0
2013-01-04 11:45:00,90.0,90.09,90.0,90.02,27300.0,64.5786,64.6432,64.5786,64.5929,27300.0
2013-01-04 11:50:00,90.03,90.09,90.01,90.09,32500.0,64.6001,64.6432,64.5858,64.6432,32500.0
2013-01-04 11:55:00,90.09,90.1,89.99,90.03,34500.0,64.6432,64.6503,64.5714,64.6001,34500.0
2013-01-04 12:00:00,90.02,90.07,90.01,90.05,19500.0,64.5929,64.6288,64.5858,64.6145,19500.0
2013-01-04 12:05:00,90.04,90.08,89.99,90.02,41300.0,64.6073,64.636,64.5714,64.5929,41300.0
2013-01-04 12:10:00,90.03,90.06,89.99,89.99,17900.0,64.6001,64.6216,64.5714,64.5714,17900.0
2013-01-04 12:15:00,89.99,90.0,89.83,89.91,43500.0,64.5714,64.5786,64.4566,64.514,43500.0
2013-01-04 12:20:00,89.9,89.93,89.81,89.82,32700.0,64.5068,64.5284,64.4423,64.4494,32700.0
2013-01-04 12:25:00,89.82,89.87,89.8,89.87,22300.0,64.4494,64.4853,64.4351,64.4853,22300.0
2013-01-04 12:30:00,89.87,89.91,89.84,89.88,29300.0,64.4853,64.514,64.4638,64.4925,29300.0
2013-01-04 12:35:00,89.89,89.94,89.87,89.94,23400.0,64.4997,64.5355,64.4853,64.5355,23400.0
2013-01-04 12:40:00,89.94,89.96,89.89,89.9,36000.0,64.5355,64.5499,64.4997,64.5068,36000.0
2013-01-04 12:45:00,89.9,89.96,89.84,89.96,26200.0,64.5068,64.5499,64.4638,64.5499,26200.0
2013-01-04 12:50:00,89.96,89.98,89.89,89.89,23300.0,64.5499,64.5642,64.4997,64.4997,23300.0
2013-01-04 12:55:00,89.89,89.9,89.8,89.86,53300.0,64.4997,64.5068,64.4351,64.4781,53300.0
2013-01-04 13:00:00,89.87,89.88,89.8,89.81,56200.0,64.4853,64.4925,64.4351,64.4423,56200.0
2013-01-04 13:05:00,89.81,89.86,89.79,89.85,28000.0,64.4423,64.4781,64.4279,64.471,28000.0
2013-01-04 13:10:00,89.85,89.86,89.77,89.77,20700.0,64.471,64.4781,64.4136,64.4136,20700.0
2013-01-04 13:15:00,89.77,89.79,89.75,89.75,28300.0,64.4136,64.4279,64.3992,64.3992,28300.0
2013-01-04 13:20:00,89.75,89.76,89.7,89.71,68000.0,64.3992,64.4064,64.3633,64.3705,68000.0
2013-01-04 13:25:00,89.71,89.79,89.67,89.78,43800.0,64.3705,64.4279,64.3418,64.4207,43800.0
2013-01-04 13:30:00,89.8,89.82,89.79,89.8,59800.0,64.4351,64.4494,64.4279,64.4351,59800.0
2013-01-04 13:35:00,89.8,89.87,89.79,89.85,43300.0,64.4351,64.4853,64.4279,64.471,43300.0
2013-01-04 13:40:00,89.85,89.89,89.8,89.81,36100.0,64.471,64.4997,64.4351,64.4423,36100.0
2013-01-04 13:45:00,89.8,89.86,89.74,89.83,69500.0,64.4351,64.4781,64.392,64.4566,69500.0
2013-01-04 13:50:00,89.82,89.83,89.7,89.7,28900.0,64.4494,64.4566,64.3633,64.3633,28900.0
2013-01-04 13:55:00,89.71,89.82,89.7,89.82,39400.0,64.3705,64.4494,64.3633,64.4494,39400.0
2013-01-04 14:00:00,89.82,89.9,89.82,89.88,61200.0,64.4494,64.5068,64.4494,64.4925,61200.0
2013-01-04 14:05:00,89.88,89.94,89.88,89.93,44100.0,64.4925,64.5355,64.4925,64.5284,44100.0
2013-01-04 14:10:00,89.93,89.93,89.85,89.88,32200.0,64.5284,64.5284,64.471,64.4925,32200.0
2013-01-04 14:15:00,89.89,89.94,89.85,89.86,50400.0,64.4997,64.5355,64.471,64.4781,50400.0
2013-01-04 14:20:00,89.86,89.89,89.82,89.84,35700.0,64.4781,64.4997,64.4494,64.4638,35700.0
2013-01-04 14:25:00,89.84,89.86,89.81,89.86,32800.0,64.4638,64.4781,64.4423,64.4781,32800.0
2013-01-04 14:30:00,89.86,89.88,89.82,89.86,46800.0,64.4781,64.4925,64.4494,64.4781,46800.0
2013-01-04 14:35:00,89.85,89.9,89.85,89.85,23800.0,64.471,64.5068,64.471,64.471,23800.0
2013-01-04 14:40:00,89.85,89.86,89.76,89.82,46900.0,64.471,64.4781,64.4064,64.4494,46900.0
2013-01-04 14:45:00,89.82,89.86,89.8,89.81,43000.0,64.4494,64.4781,64.4351,64.4423,43000.0
2013-01-04 14:50:00,89.8,89.82,89.76,89.8,29200.0,64.4351,64.4494,64.4064,64.4351,29200.0
2013-01-04 14:55:00,89.8,89.85,89.79,89.85,24300.0,64.4351,64.471,64.4279,64.471,24300.0
2013-01-04 15:00:00,89.85,89.88,89.81,89.87,43200.0,64.471,64.4925,64.4423,64.4853,43200.0
2013-01-04 15:05:00,89.88,89.89,89.82,89.83,50600.0,64.4925,64.4997,64.4494,64.4566,50600.0
2013-01-04 15:10:00,89.84,89.9,89.84,89.86,33100.0,64.4638,64.5068,64.4638,64.4781,33100.0
2013-01-04 15:15:00,89.86,89.87,89.8,89.83,42700.0,64.4781,64.4853,64.4351,64.4566,42700.0
2013-01-04 15:20:00,89.84,89.9,89.82,89.88,50400.0,64.4638,64.5068,64.4494,64.4925,50400.0
2013-01-04 15:25:00,89.89,89.96,89.88,89.94,68300.0,64.4997,64.5499,64.4925,64.5355,68300.0
2013-01-04 15:30:00,89.94,89.95,89.86,89.88,73800.0,64.5355,64.5427,64.4781,64.4925,73800.0
2013-01-04 15:35:00,89.88,89.9,89.85,89.88,75400.0,64.4925,64.5068,64.471,64.4925,75400.0
2013-01-04 15:40:00,89.89,89.91,89.85,89.9,76500.0,64.4997,64.514,64.471,64.5068,76500.0
2013-01-04 15:45:00,89.9,89.92,89.75,89.8,145000.0,64.5068,64.5212,64.3992,64.4351,145000.0
2013-01-04 15:50:00,89.8,89.86,89.8,89.86,124400.0,64.4351,64.4781,64.4351,64.4781,124400.0
2013-01-04 15:55:00,89.85,89.9,89.74,89.86,431200.0,64.471,64.5068,64.392,64.4781,431200.0
2013-01-07 09:30:00,89.77,89.95,89.75,89.85,203800.0,64.4136,64.5427,64.3992,64.471,203800.0
2013-01-07 09:35:00,89.84,89.88,89.62,89.62,110700.0,64.4638,64.4925,64.3059,64.3059,110700.0
2013-01-07 09:40:00,89.63,89.7,89.51,89.58,74400.0,64.3131,64.3633,64.227,64.2772,74400.0
2013-01-07 09:45:00,89.59,89.61,89.5,89.52,98300.0,64.2844,64.2987,64.2198,64.2342,98300.0
2013-01-07 09:50:00,89.51,89.51,89.25,89.45,110500.0,64.227,64.227,64.0404,64.1839,110500.0
2013-01-07 09:55:00,89.45,89.78,89.45,89.68,70800.0,64.1839,64.4207,64.1839,64.349,70800.0
2013-01-07 10:00:00,89.67,89.82,89.58,89.81,63700.0,64.3418,64.4494,64.2772,64.4423,63700.0
2013-01-07 10:05:00,89.84,89.97,89.79,89.96,88700.0,64.4638,64.5571,64.4279,64.5499,88700.0
2013-01-07 10:10:00,89.96,90.0,89.92,89.94,86200.0,64.5499,64.5786,64.5212,64.5355,86200.0
2013-01-07 10:15:00,89.95,89.98,89.83,89.91,49100.0,64.5427,64.5642,64.4566,64.514,49100.0
2013-01-07 10:20:00,89.92,89.93,89.81,89.85,34800.0,64.5212,64.5284,64.4423,64.471,34800.0
2013-01-07 10:25:00,89.86,89.96,89.86,89.94,48100.0,64.4781,64.5499,64.4781,64.5355,48100.0
2013-01-07 10:30:00,89.94,89.96,89.9,89.91,37800.0,64.5355,64.5499,64.5068,64.514,37800.0
2013-01-07 10:35:00,89.89,90.0,89.88,89.98,62900.0,64.4997,64.5786,64.4925,64.5642,62900.0
2013-01-07 10:40:00,89.98,90.09,89.96,90.06,49700.0,64.5642,64.6432,64.5499,64.6216,49700.0
2013-01-07 10:45:00,90.06,90.09,89.97,90.0,58200.0,64.6216,64.6432,64.5571,64.5786,58200.0
2013-01-07 10:50:00,89.99,90.05,89.98,90.02,64600.0,64.5714,64.6145,64.5642,64.5929,64600.0
2013-01-07 10:55:00,90.01,90.02,89.92,90.02,65000.0,64.5858,64.5929,64.5212,64.5929,65000.0
2013-01-07 11:00:00,90.02,90.11,90.01,90.11,62600.0,64.5929,64.6575,64.5858,64.6575,62600.0
2013-01-07 11:05:00,90.1,90.23,90.09,90.2,68300.0,64.6503,64.7436,64.6432,64.7221,68300.0
2013-01-07 11:10:00,90.21,90.25,90.12,90.18,86700.0,64.7293,64.758,64.6647,64.7077,86700.0
2013-01-07 11:15:00,90.16,90.19,90.13,90.18,48100.0,64.6934,64.7149,64.6719,64.7077,48100.0
2013-01-07 11:20:00,90.19,90.36,90.16,90.36,57900.0,64.7149,64.8369,64.6934,64.8369,57900.0
2013-01-07 11:25:00,90.35,90.41,90.31,90.33,57900.0,64.8297,64.8728,64.801,64.8154,57900.0
2013-01-07 11:30:00,90.33,90.37,90.3,90.37,38800.0,64.8154,64.8441,64.7938,64.8441,38800.0
2013-01-07 11:35:00,90.37,90.39,90.33,90.34,36600.0,64.8441,64.8584,64.8154,64.8225,36600.0
2013-01-07 11:40:00,90.35,90.46,90.31,90.45,80000.0,64.8297,64.9087,64.801,64.9015,80000.0
2013-01-07 11:45:00,90.45,90.46,90.38,90.43,100400.0,64.9015,64.9087,64.8513,64.8871,100400.0
2013-01-07 11:50:00,90.44,90.47,90.4,90.45,31900.0,64.8943,64.9158,64.8656,64.9015,31900.0
2013-01-07 11:55:00,90.44,90.45,90.4,90.43,33600.0,64.8943,64.9015,64.8656,64.8871,33600.0
2013-01-07 12:00:00,90.42,90.49,90.4,90.45,60800.0,64.88,64.9302,64.8656,64.9015,60800.0
2013-01-07 12:05:00,90.45,90.48,90.43,90.48,26600.0,64.9015,64.923,64.8871,64.923,26600.0
2013-01-07 12:10:00,90.48,90.49,90.46,90.46,28200.0,64.923,64.9302,64.9087,64.9087,28200.0
2013-01-07 12:15:00,90.47,90.49,90.44,90.46,40700.0,64.9158,64.9302,64.8943,64.9087,40700.0
2013-01-07 12:20:00,90.46,90.48,90.41,90.47,28500.0,64.9087,64.923,64.8728,64.9158,28500.0
2013-01-07 12:25:00,90.46,90.47,90.4,90.42,30900.0,64.9087,64.9158,64.8656,64.88,30900.0
2013-01-07 12:30:00,90.41,90.44,90.37,90.38,28600.0,64.8728,64.8943,64.8441,64.8513,28600.0
2013-01-07 12:35:00,90.37,90.41,90.36,90.37,21500.0,64.8441,64.8728,64.8369,64.8441,21500.0
2013-01-07 12:40:00,90.38,90.4,90.35,90.38,29800.0,64.8513,64.8656,64.8297,64.8513,29800.0
2013-01-07 12:45:00,90.37,90.37,90.33,90.35,37100.0,64.8441,64.8441,64.8154,64.8297,37100.0
2013-01-07 12:50:00,90.36,90.36,90.32,90.34,27700.0,64.8369,64.8369,64.8082,64.8225,27700.0
2013-01-07 12:55:00,90.35,90.46,90.35,90.45,40700.0,64.8297,64.9087,64.8297,64.9015,40700.0
2013-01-07 13:00:00,90.46,90.54,90.46,90.53,103900.0,64.9087,64.9661,64.9087,64.9589,103900.0
2013-01-07 13:05:00,90.53,90.55,90.52,90.52,34200.0,64.9589,64.9732,64.9517,64.9517,34200.0
2013-01-07 13:10:00,90.53,90.54,90.51,90.53,42300.0,64.9589,64.9661,64.9445,64.9589,42300.0
2013-01-07 13:15:00,90.53,90.56,90.51,90.55,40700.0,64.9589,64.9804,64.9445,64.9732,40700.0
2013-01-07 13:20:00,90.56,90.56,90.54,90.54,20900.0,64.9804,64.9804,64.9661,64.9661,20900.0
2013-01-07 13:25:00,90.54,90.57,90.53,90.55,50300.0,64.9661,64.9876,64.9589,64.9732,50300.0
2013-01-07 13:30:00,90.55,90.6,90.51,90.53,63100.0,64.9732,65.0091,64.9445,64.9589,63100.0
2013-01-07 13:35:00,90.53,90.54,90.49,90.5,46900.0,64.9589,64.9661,64.9302,64.9374,46900.0
2013-01-07 13:40:00,90.5,90.51,90.44,90.46,48300.0,64.9374,64.9445,64.8943,64.9087,48300.0
2013-01-07 13:45:00,90.46,90.56,90.46,90.56,60600.0,64.9087,64.9804,64.9087,64.9804,60600.0
2013-01-07 13:50:00,90.56,90.63,90.55,90.63,41300.0,64.9804,65.0306,64.9732,65.0306,41300.0
2013-01-07 13:55:00,90.63,90.64,90.57,90.59,62100.0,65.0306,65.0378,64.9876,65.0019,62100.0
2013-01-07 14:00:00,90.59,90.6,90.48,90.53,59700.0,65.0019,65.0091,64.923,64.9589,59700.0
2013-01-07 14:05:00,90.53,90.54,90.52,90.54,34600.0,64.9589,64.9661,64.9517,64.9661,34600.0
2013-01-07 14:10:00,90.54,90.57,90.53,90.54,63400.0,64.9661,64.9876,64.9589,64.9661,63400.0
2013-01-07 14:15:00,90.54,90.6,90.52,90.6,93900.0,64.9661,65.0091,64.9517,65.0091,93900.0
2013-01-07 14:20:00,90.61,90.65,90.6,90.64,45300.0,65.0163,65.045,65.0091,65.0378,45300.0
2013-01-07 14:25:00,90.64,90.7,90.63,90.66,60700.0,65.0378,65.0809,65.0306,65.0522,60700.0
2013-01-07 14:30:00,90.67,90.72,90.62,90.7,108200.0,65.0593,65.0952,65.0235,65.0809,108200.0
2013-01-07 14:35:00,90.7,90.73,90.7,90.72,76000.0,65.0809,65.1024,65.0809,65.0952,76000.0
2013-01-07 14:40:00,90.72,90.74,90.68,90.7,41400.0,65.0952,65.1096,65.0665,65.0809,41400.0
2013-01-07 14:45:00,90.7,90.71,90.65,90.65,35900.0,65.0809,65.088,65.045,65.045,35900.0
2013-01-07 14:50:00,90.66,90.67,90.62,90.65,39000.0,65.0522,65.0593,65.0235,65.045,39000.0
2013-01-07 14:55:00,90.66,90.75,90.66,90.75,47100.0,65.0522,65.1167,65.0522,65.1167,47100.0
2013-01-07 15:00:00,90.74,90.75,90.7,90.7,46500.0,65.1096,65.1167,65.0809,65.0809,46500.0
2013-01-07 15:05:00,90.7,90.78,90.69,90.78,67100.0,65.0809,65.1383,65.0737,65.1383,67100.0
2013-01-07 15:10:00,90.78,90.83,90.78,90.82,131900.0,65.1383,65.1741,65.1383,65.167,131900.0
2013-01-07 15:15:00,90.82,90.89,90.82,90.89,63200.0,65.167,65.2172,65.167,65.2172,63200.0
2013-01-07 15:20:00,90.89,90.92,90.85,90.92,47700.0,65.2172,65.2387,65.1885,65.2387,47700.0
2013-01-07 15:25:00,90.92,90.97,90.91,90.91,73800.0,65.2387,65.2746,65.2315,65.2315,73800.0
2013-01-07 15:30:00,90.91,90.96,90.9,90.91,63500.0,65.2315,65.2674,65.2244,65.2315,63500.0
2013-01-07 15:35:00,90.91,90.93,90.9,90.91,104400.0,65.2315,65.2459,65.2244,65.2315,104400.0
2013-01-07 15:40:00,90.91,90.94,90.9,90.94,94700.0,65.2315,65.2531,65.2244,65.2531,94700.0
2013-01-07 15:45:00,90.93,90.97,90.9,90.94,126800.0,65.2459,65.2746,65.2244,65.2531,126800.0
2013-01-07 15:50:00,90.94,90.95,90.91,90.93,113800.0,65.2531,65.2602,65.2315,65.2459,113800.0
2013-01-07 15:55:00,90.94,91.05,90.9,90.91,418000.0,65.2531,65.332,65.2244,65.2315,418000.0
2013-01-08 09:30:00,90.44,90.76,90.44,90.64,316200.0,64.8943,65.1239,64.8943,65.0378,316200.0
2013-01-08 09:35:00,90.64,90.91,90.63,90.82,141800.0,65.0378,65.2315,65.0306,65.167,141800.0
2013-01-08 09:40:00,90.83,90.9,90.74,90.76,108800.0,65.1741,65.2244,65.1096,65.1239,108800.0
2013-01-08 09:45:00,90.76,90.78,90.54,90.58,76900.0,65.1239,65.1383,64.9661,64.9948,76900.0
2013-01-08 09:50:00,90.58,90.6,90.3,90.31,123400.0,64.9948,65.0091,64.7938,64.801,123400.0
2013-01-08 09:55:00,90.32,90.36,90.13,90.19,103600.0,64.8082,64.8369,64.6719,64.7149,103600.0
2013-01-08 10:00:00,90.18,90.39,90.17,90.37,52800.0,64.7077,64.8584,64.7006,64.8441,52800.0
2013-01-08 10:05:00,90.37,90.5,90.36,90.48,65100.0,64.8441,64.9374,64.8369,64.923,65100.0
2013-01-08 10:10:00,90.48,90.55,90.48,90.49,80000.0,64.923,64.9732,64.923,64.9302,80000.0
2013-01-08 10:15:00,90.49,90.65,90.48,90.63,96100.0,64.9302,65.045,64.923,65.0306,96100.0
2013-01-08 10:20:00,90.62,90.62,90.46,90.46,76100.0,65.0235,65.0235,64.9087,64.9087,76100.0
2013-01-08 10:25:00,90.47,90.55,90.44,90.48,61800.0,64.9158,64.9732,64.8943,64.923,61800.0
2013-01-08 10:30:00,90.49,90.49,90.43,90.45,56500.0,64.9302,64.9302,64.8871,64.9015,56500.0
2013-01-08 10:35:00,90.45,90.5,90.4,90.41,56300.0,64.9015,64.9374,64.8656,64.8728,56300.0
2013-01-08 10:40:00,90.4,90.4,90.29,90.35,98300.0,64.8656,64.8656,64.7867,64.8297,98300.0
2013-01-08 10:45:00,90.35,90.45,90.31,90.32,71200.0,64.8297,64.9015,64.801,64.8082,71200.0
2013-01-08 10:50:00,90.32,90.33,90.22,90.26,52100.0,64.8082,64.8154,64.7364,64.7651,52100.0
2013-01-08 10:55:00,90.27,90.31,90.24,90.26,23700.0,64.7723,64.801,64.7508,64.7651,23700.0
2013-01-08 11:00:00,90.26,90.31,90.25,90.3,50100.0,64.7651,64.801,64.758,64.7938,50100.0
2013-01-08 11:05:00,90.29,90.3,90.14,90.15,49500.0,64.7867,64.7938,64.679,64.6862,49500.0
2013-01-08 11:10:00,90.15,90.16,90.06,90.06,104900.0,64.6862,64.6934,64.6216,64.6216,104900.0
2013-01-08 11:15:00,90.06,90.09,90.05,90.06,64600.0,64.6216,64.6432,64.6145,64.6216,64600.0
2013-01-08 11:20:00,90.08,90.09,89.98,90.09,92900.0,64.636,64.6432,64.5642,64.6432,92900.0
2013-01-08 11:25:00,90.09,90.12,90.05,90.12,25300.0,64.6432,64.6647,64.6145,64.6647,25300.0
2013-01-08 11:30:00,90.12,90.22,90.12,90.22,43500.0,64.6647,64.7364,64.6647,64.7364,43500.0
2013-01-08 11:35:00,90.22,90.26,90.16,90.25,63300.0,64.7364,64.7651,64.6934,64.758,63300.0
2013-01-08 11:40:00,90.25,90.3,90.21,90.28,49300.0,64.758,64.7938,64.7293,64.7795,49300.0
2013-01-08 11:45:00,90.29,90.32,90.26,90.32,54900.0,64.7867,64.8082,64.7651,64.8082,54900.0
2013-01-08 11:50:00,90.32,90.34,90.3,90.3,20500.0,64.8082,64.8225,64.7938,64.7938,20500.0
2013-01-08 11:55:00,90.31,90.36,90.29,90.34,29300.0,64.801,64.8369,64.7867,64.8225,29300.0
2013-01-08 12:00:00,90.33,90.39,90.31,90.39,32300.0,64.8154,64.8584,64.801,64.8584,32300.0
2013-01-08 12:05:00,90.38,90.4,90.31,90.32,76100.0,64.8513,64.8656,64.801,64.8082,76100.0
2013-01-08 12:10:00,90.32,90.33,90.27,90.28,29200.0,64.8082,64.8154,64.7723,64.7795,29200.0
2013-01-08 12:15:00,90.28,90.34,90.27,90.34,25400.0,64.7795,64.8225,64.7723,64.8225,25400.0
2013-01-08 12:20:00,90.34,90.37,90.32,90.32,21700.0,64.8225,64.8441,64.8082,64.8082,21700.0
2013-01-08 12:25:00,90.33,90.33,90.26,90.27,26500.0,64.8154,64.8154,64.7651,64.7723,26500.0
2013-01-08 12:30:00,90.27,90.29,90.25,90.28,27100.0,64.7723,64.7867,64.758,64.7795,27100.0
2013-01-08 12:35:00,90.28,90.31,90.24,90.29,34900.0,64.7795,64.801,64.7508,64.7867,34900.0
2013-01-08 12:40:00,90.3,90.33,90.27,90.31,22600.0,64.7938,64.8154,64.7723,64.801,22600.0
2013-01-08 12:45:00,90.32,90.32,90.26,90.28,22400.0,64.8082,64.8082,64.7651,64.7795,22400.0
2013-01-08 12:50:00,90.28,90.32,90.26,90.3,30400.0,64.7795,64.8082,64.7651,64.7938,30400.0
2013-01-08 12:55:00,90.3,90.31,90.25,90.3,21700.0,64.7938,64.801,64.758,64.7938,21700.0
2013-01-08 13:00:00,90.3,90.33,90.25,90.28,28200.0,64.7938,64.8154,64.758,64.7795,28200.0
2013-01-08 13:05:00,90.28,90.32,90.27,90.31,17000.0,64.7795,64.8082,64.7723,64.801,17000.0
2013-01-08 13:10:00,90.32,90.33,90.27,90.31,30500.0,64.8082,64.8154,64.7723,64.801,30500.0
2013-01-08 13:15:00,90.32,90.5,90.31,90.45,105400.0,64.8082,64.9374,64.801,64.9015,105400.0
2013-01-08 13:20:00,90.45,90.51,90.26,90.41,219700.0,64.9015,64.9445,64.7651,64.8728,219700.0
2013-01-08 13:25:00,90.4,90.62,90.4,90.52,85900.0,64.8656,65.0235,64.8656,64.9517,85900.0
2013-01-08 13:30:00,90.51,90.52,90.44,90.44,35300.0,64.9445,64.9517,64.8943,64.8943,35300.0
2013-01-08 13:35:00,90.44,90.45,90.29,90.3,46000.0,64.8943,64.9015,64.7867,64.7938,46000.0
2013-01-08 13:40:00,90.31,90.31,90.23,90.28,73700.0,64.801,64.801,64.7436,64.7795,73700.0
2013-01-08 13:45:00,90.26,90.34,90.25,90.32,29000.0,64.7651,64.8225,64.758,64.8082,29000.0
2013-01-08 13:50:00,90.32,90.38,90.27,90.38,26400.0,64.8082,64.8513,64.7723,64.8513,26400.0
2013-01-08 13:55:00,90.37,90.45,90.37,90.43,63600.0,64.8441,64.9015,64.8441,64.8871,63600.0
2013-01-08 14:00:00,90.43,90.51,90.43,90.49,78600.0,64.8871,64.9445,64.8871,64.9302,78600.0
2013-01-08 14:05:00,90.49,90.51,90.45,90.46,27700.0,64.9302,64.9445,64.9015,64.9087,27700.0
2013-01-08 14:10:00,90.46,90.52,90.45,90.51,21400.0,64.9087,64.9517,64.9015,64.9445,21400.0
2013-01-08 14:15:00,90.51,90.53,90.49,90.52,32500.0,64.9445,64.9589,64.9302,64.9517,32500.0
2013-01-08 14:20:00,90.53,90.59,90.51,90.58,50100.0,64.9589,65.0019,64.9445,64.9948,50100.0
2013-01-08 14:25:00,90.58,90.58,90.53,90.55,38200.0,64.9948,64.9948,64.9589,64.9732,38200.0
2013-01-08 14:30:00,90.55,90.57,90.51,90.52,36100.0,64.9732,64.9876,64.9445,64.9517,36100.0
2013-01-08 14:35:00,90.52,90.53,90.49,90.51,30100.0,64.9517,64.9589,64.9302,64.9445,30100.0
2013-01-08 14:40:00,90.51,90.53,90.44,90.44,50800.0,64.9445,64.9589,64.8943,64.8943,50800.0
2013-01-08 14:45:00,90.44,90.48,90.42,90.47,48800.0,64.8943,64.923,64.88,64.9158,48800.0
2013-01-08 14:50:00,90.47,90.47,90.4,90.41,33600.0,64.9158,64.9158,64.8656,64.8728,33600.0
2013-01-08 14:55:00,90.42,90.48,90.4,90.48,29400.0,64.88,64.923,64.8656,64.923,29400.0
2013-01-08 15:00:00,90.48,90.52,90.47,90.52,45500.0,64.923,64.9517,64.9158,64.9517,45500.0
2013-01-08 15:05:00,90.52,90.57,90.51,90.57,48900.0,64.9517,64.9876,64.9445,64.9876,48900.0
2013-01-08 15:10:00,90.57,90.67,90.56,90.66,104700.0,64.9876,65.0593,64.9804,65.0522,104700.0
2013-01-08 15:15:00,90.66,90.74,90.65,90.72,73900.0,65.0522,65.1096,65.045,65.0952,73900.0
2013-01-08 15:20:00,90.74,90.86,90.73,90.78,97500.0,65.1096,65.1957,65.1024,65.1383,97500.0
2013-01-08 15:25:00,90.78,90.94,90.78,90.91,87100.0,65.1383,65.2531,65.1383,65.2315,87100.0
2013-01-08 15:30:00,90.91,90.96,90.79,90.84,112800.0,65.2315,65.2674,65.1454,65.1813,112800.0
2013-01-08 15:35:00,90.84,90.86,90.74,90.75,93400.0,65.1813,65.1957,65.1096,65.1167,93400.0
2013-01-08 15:40:00,90.74,90.74,90.68,90.71,113700.0,65.1096,65.1096,65.0665,65.088,113700.0
2013-01-08 15:45:00,90.71,90.72,90.59,90.64,149000.0,65.088,65.0952,65.0019,65.0378,149000.0
2013-01-08 15:50:00,90.65,90.77,90.64,90.76,160100.0,65.045,65.1311,65.0378,65.1239,160100.0
2013-01-08 15:55:00,90.76,90.92,90.74,90.9,383500.0,65.1239,65.2387,65.1096,65.2244,383500.0
2013-01-09 09:30:00,90.8,90.9,90.55,90.9,283700.0,65.1526,65.2244,64.9732,65.2244,283700.0
2013-01-09 09:35:00,90.9,90.9,90.71,90.8,102500.0,65.2244,65.2244,65.088,65.1526,102500.0
2013-01-09 09:40:00,90.79,90.79,90.36,90.46,96400.0,65.1454,65.1454,64.8369,64.9087,96400.0
2013-01-09 09:45:00,90.46,90.51,90.38,90.43,117800.0,64.9087,64.9445,64.8513,64.8871,117800.0
2013-01-09 09:50:00,90.44,90.63,90.43,90.63,71300.0,64.8943,65.0306,64.8871,65.0306,71300.0
2013-01-09 09:55:00,90.62,90.82,90.62,90.81,142900.0,65.0235,65.167,65.0235,65.1598,142900.0
2013-01-09 10:00:00,90.8,90.82,90.73,90.81,104000.0,65.1526,65.167,65.1024,65.1598,104000.0
2013-01-09 10:05:00,90.81,90.86,90.74,90.8,80800.0,65.1598,65.1957,65.1096,65.1526,80800.0
2013-01-09 10:10:00,90.8,90.9,90.78,90.84,87600.0,65.1526,65.2244,65.1383,65.1813,87600.0
2013-01-09 10:15:00,90.84,90.98,90.83,90.94,88800.0,65.1813,65.2818,65.1741,65.2531,88800.0
2013-01-09 10:20:00,90.95,91.06,90.92,91.06,125400.0,65.2602,65.3392,65.2387,65.3392,125400.0
2013-01-09 10:25:00,91.05,91.12,91.0,91.03,108200.0,65.332,65.3822,65.2961,65.3177,108200.0
2013-01-09 10:30:00,91.03,91.1,91.0,91.1,57300.0,65.3177,65.3679,65.2961,65.3679,57300.0
2013-01-09 10:35:00,91.09,91.1,91.03,91.04,52200.0,65.3607,65.3679,65.3177,65.3248,52200.0
2013-01-09 10:40:00,91.04,91.1,91.03,91.08,59800.0,65.3248,65.3679,65.3177,65.3535,59800.0
2013-01-09 10:45:00,91.07,91.09,91.0,91.01,65400.0,65.3464,65.3607,65.2961,65.3033,65400.0
2013-01-09 10:50:00,91.01,91.09,90.95,91.09,50100.0,65.3033,65.3607,65.2602,65.3607,50100.0
2013-01-09 10:55:00,91.07,91.08,90.98,91.02,59500.0,65.3464,65.3535,65.2818,65.3105,59500.0
2013-01-09 11:00:00,91.03,91.06,90.98,91.0,49300.0,65.3177,65.3392,65.2818,65.2961,49300.0
2013-01-09 11:05:00,91.0,91.01,90.99,91.0,22700.0,65.2961,65.3033,65.2889,65.2961,22700.0
2013-01-09 11:10:00,91.0,91.06,91.0,91.05,63000.0,65.2961,65.3392,65.2961,65.332,63000.0
2013-01-09 11:15:00,91.05,91.1,91.02,91.06,62700.0,65.332,65.3679,65.3105,65.3392,62700.0
2013-01-09 11:20:00,91.07,91.08,91.04,91.07,27900.0,65.3464,65.3535,65.3248,65.3464,27900.0
2013-01-09 11:25:00,91.07,91.19,91.06,91.13,86200.0,65.3464,65.4325,65.3392,65.3894,86200.0
2013-01-09 11:30:00,91.14,91.19,91.12,91.13,79600.0,65.3966,65.4325,65.3822,65.3894,79600.0
2013-01-09 11:35:00,91.14,91.18,91.14,91.18,30400.0,65.3966,65.4253,65.3966,65.4253,30400.0
2013-01-09 11:40:00,91.18,91.21,91.17,91.2,80500.0,65.4253,65.4468,65.4181,65.4396,80500.0
2013-01-09 11:45:00,91.2,91.21,91.15,91.17,54300.0,65.4396,65.4468,65.4038,65.4181,54300.0
2013-01-09 11:50:00,91.17,91.18,91.14,91.17,61400.0,65.4181,65.4253,65.3966,65.4181,61400.0
2013-01-09 11:55:00,91.17,91.24,91.17,91.22,61300.0,65.4181,65.4683,65.4181,65.454,61300.0
2013-01-09 12:00:00,91.22,91.22,91.17,91.18,57300.0,65.454,65.454,65.4181,65.4253,57300.0
2013-01-09 12:05:00,91.17,91.19,91.0,91.01,60600.0,65.4181,65.4325,65.2961,65.3033,60600.0
2013-01-09 12:10:00,91.0,91.03,90.9,90.92,49300.0,65.2961,65.3177,65.2244,65.2387,49300.0
2013-01-09 12:15:00,90.92,91.03,90.91,91.0,51000.0,65.2387,65.3177,65.2315,65.2961,51000.0
2013-01-09 12:20:00,90.99,91.02,90.98,91.0,17900.0,65.2889,65.3105,65.2818,65.2961,17900.0
2013-01-09 12:25:00,91.0,91.01,90.96,90.96,21700.0,65.2961,65.3033,65.2674,65.2674,21700.0
2013-01-09 12:30:00,90.96,90.97,90.91,90.96,44300.0,65.2674,65.2746,65.2315,65.2674,44300.0
2013-01-09 12:35:00,90.95,90.95,90.81,90.82,43700.0,65.2602,65.2602,65.1598,65.167,43700.0
2013-01-09 12:40:00,90.81,90.84,90.72,90.73,50000.0,65.1598,65.1813,65.0952,65.1024,50000.0
2013-01-09 12:45:00,90.72,90.77,90.67,90.74,41300.0,65.0952,65.1311,65.0593,65.1096,41300.0
2013-01-09 12:50:00,90.73,90.74,90.69,90.74,20600.0,65.1024,65.1096,65.0737,65.1096,20600.0
2013-01-09 12:55:00,90.74,90.76,90.71,90.76,18600.0,65.1096,65.1239,65.088,65.1239,18600.0
2013-01-09 13:00:00,90.76,90.76,90.63,90.64,71200.0,65.1239,65.1239,65.0306,65.0378,71200.0
2013-01-09 13:05:00,90.64,90.67,90.6,90.63,35600.0,65.0378,65.0593,65.0091,65.0306,35600.0
2013-01-09 13:10:00,90.64,90.64,90.58,90.6,18000.0,65.0378,65.0378,64.9948,65.0091,18000.0
2013-01-09 13:15:00,90.6,90.65,90.59,90.63,21300.0,65.0091,65.045,65.0019,65.0306,21300.0
2013-01-09 13:20:00,90.64,90.66,90.6,90.62,15400.0,65.0378,65.0522,65.0091,65.0235,15400.0
2013-01-09 13:25:00,90.61,90.69,90.6,90.69,28900.0,65.0163,65.0737,65.0091,65.0737,28900.0
2013-01-09 13:30:00,90.68,90.73,90.64,90.65,34700.0,65.0665,65.1024,65.0378,65.045,34700.0
2013-01-09 13:35:00,90.65,90.69,90.62,90.69,33400.0,65.045,65.0737,65.0235,65.0737,33400.0
2013-01-09 13:40:00,90.69,90.7,90.61,90.64,36000.0,65.0737,65.0809,65.0163,65.0378,36000.0
2013-01-09 13:45:00,90.63,90.67,90.62,90.63,22500.0,65.0306,65.0593,65.0235,65.0306,22500.0
2013-01-09 13:50:00,90.63,90.65,90.61,90.63,28700.0,65.0306,65.045,65.0163,65.0306,28700.0
2013-01-09 13:55:00,90.64,90.66,90.62,90.64,19400.0,65.0378,65.0522,65.0235,65.0378,19400.0
2013-01-09 14:00:00,90.63,90.72,90.61,90.71,24900.0,65.0306,65.0952,65.0163,65.088,24900.0
2013-01-09 14:05:00,90.71,90.72,90.65,90.66,37500.0,65.088,65.0952,65.045,65.0522,37500.0
2013-01-09 14:10:00,90.66,90.69,90.65,90.67,21100.0,65.0522,65.0737,65.045,65.0593,21100.0
2013-01-09 14:15:00,90.67,90.72,90.65,90.69,45900.0,65.0593,65.0952,65.045,65.0737,45900.0
2013-01-09 14:20:00,90.69,90.72,90.67,90.71,16800.0,65.0737,65.0952,65.0593,65.088,16800.0
2013-01-09 14:25:00,90.72,90.75,90.68,90.69,20700.0,65.0952,65.1167,65.0665,65.0737,20700.0
2013-01-09 14:30:00,90.68,90.69,90.63,90.64,21400.0,65.0665,65.0737,65.0306,65.0378,21400.0
2013-01-09 14:35:00,90.64,90.65,90.56,90.62,37200.0,65.0378,65.045,64.9804,65.0235,37200.0
2013-01-09 14:40:00,90.61,90.63,90.55,90.57,23800.0,65.0163,65.0306,64.9732,64.9876,23800.0
2013-01-09 14:45:00,90.56,90.61,90.53,90.54,32100.0,64.9804,65.0163,64.9589,64.9661,32100.0
2013-01-09 14:50:00,90.55,90.59,90.53,90.58,39000.0,64.9732,65.0019,64.9589,64.9948,39000.0
2013-01-09 14:55:00,90.58,90.61,90.56,90.58,23300.0,64.9948,65.0163,64.9804,64.9948,23300.0
2013-01-09 15:00:00,90.57,90.58,90.53,90.55,38500.0,64.9876,64.9948,64.9589,64.9732,38500.0
2013-01-09 15:05:00,90.55,90.59,90.51,90.58,35700.0,64.9732,65.0019,64.9445,64.9948,35700.0
2013-01-09 15:10:00,90.58,90.67,90.56,90.66,37900.0,64.9948,65.0593,64.9804,65.0522,37900.0
2013-01-09 15:15:00,90.67,90.67,90.63,90.64,33200.0,65.0593,65.0593,65.0306,65.0378,33200.0
2013-01-09 15:20:00,90.65,90.75,90.65,90.74,53700.0,65.045,65.1167,65.045,65.1096,53700.0
2013-01-09 15:25:00,90.75,90.75,90.71,90.75,48700.0,65.1167,65.1167,65.088,65.1167,48700.0
2013-01-09 15:30:00,90.75,90.75,90.57,90.57,81500.0,65.1167,65.1167,64.9876,64.9876,81500.0
2013-01-09 15:35:00,90.59,90.65,90.58,90.63,85000.0,65.0019,65.045,64.9948,65.0306,85000.0
2013-01-09 15:40:00,90.63,90.69,90.62,90.68,85200.0,65.0306,65.0737,65.0235,65.0665,85200.0
2013-01-09 15:45:00,90.68,90.74,90.64,90.66,99700.0,65.0665,65.1096,65.0378,65.0522,99700.0
2013-01-09 15:50:00,90.66,90.72,90.65,90.68,123900.0,65.0522,65.0952,65.045,65.0665,123900.0
2013-01-09 15:55:00,90.69,90.81,90.69,90.8,142000.0,65.0737,65.1598,65.0737,65.1526,142000.0
2013-01-10 09:30:00,91.47,91.5,91.1,91.43,285100.0,65.6334,65.6549,65.3679,65.6047,285100.0
2013-01-10 09:35:00,91.42,91.43,91.23,91.25,47700.0,65.5975,65.6047,65.4612,65.4755,47700.0
2013-01-10 09:40:00,91.25,91.47,91.23,91.41,97400.0,65.4755,65.6334,65.4612,65.5903,97400.0
2013-01-10 09:45:00,91.43,91.45,91.14,91.19,82300.0,65.6047,65.619,65.3966,65.4325,82300.0
2013-01-10 09:50:00,91.19,91.3,91.18,91.29,31700.0,65.4325,65.5114,65.4253,65.5042,31700.0
2013-01-10 09:55:00,91.29,91.46,91.27,91.45,64200.0,65.5042,65.6262,65.4899,65.619,64200.0
2013-01-10 10:00:00,91.44,91.47,91.41,91.44,89700.0,65.6118,65.6334,65.5903,65.6118,89700.0
2013-01-10 10:05:00,91.45,91.59,91.41,91.42,141800.0,65.619,65.7195,65.5903,65.5975,141800.0
2013-01-10 10:10:00,91.41,91.57,91.4,91.55,53900.0,65.5903,65.7051,65.5831,65.6908,53900.0
2013-01-10 10:15:00,91.54,91.56,91.45,91.53,50100.0,65.6836,65.6979,65.619,65.6764,50100.0
2013-01-10 10:20:00,91.53,91.56,91.43,91.51,49800.0,65.6764,65.6979,65.6047,65.6621,49800.0
2013-01-10 10:25:00,91.52,91.63,91.52,91.57,100400.0,65.6692,65.7482,65.6692,65.7051,100400.0
2013-01-10 10:30:00,91.58,91.59,91.27,91.33,87000.0,65.7123,65.7195,65.4899,65.5329,87000.0
2013-01-10 10:35:00,91.33,91.33,91.14,91.2,76800.0,65.5329,65.5329,65.3966,65.4396,76800.0
2013-01-10 10:40:00,91.2,91.3,91.16,91.26,42000.0,65.4396,65.5114,65.4109,65.4827,42000.0
2013-01-10 10:45:00,91.26,91.27,91.13,91.22,36300.0,65.4827,65.4899,65.3894,65.454,36300.0
2013-01-10 10:50:00,91.21,91.33,91.21,91.3,35400.0,65.4468,65.5329,65.4468,65.5114,35400.0
2013-01-10 10:55:00,91.3,91.38,91.21,91.21,40400.0,65.5114,65.5688,65.4468,65.4468,40400.0
2013-01-10 11:00:00,91.22,91.25,91.19,91.2,32700.0,65.454,65.4755,65.4325,65.4396,32700.0
2013-01-10 11:05:00,91.2,91.23,91.16,91.18,54500.0,65.4396,65.4612,65.4109,65.4253,54500.0
2013-01-10 11:10:00,91.19,91.19,91.06,91.06,51700.0,65.4325,65.4325,65.3392,65.3392,51700.0
2013-01-10 11:15:00,91.06,91.09,91.03,91.08,37900.0,65.3392,65.3607,65.3177,65.3535,37900.0
2013-01-10 11:20:00,91.09,91.21,91.09,91.21,39800.0,65.3607,65.4468,65.3607,65.4468,39800.0
2013-01-10 11:25:00,91.21,91.25,91.2,91.2,26500.0,65.4468,65.4755,65.4396,65.4396,26500.0
2013-01-10 11:30:00,91.21,91.21,91.11,91.14,29900.0,65.4468,65.4468,65.3751,65.3966,29900.0
2013-01-10 11:35:00,91.14,91.18,91.11,91.15,21000.0,65.3966,65.4253,65.3751,65.4038,21000.0
2013-01-10 11:40:00,91.14,91.24,91.1,91.2,34000.0,65.3966,65.4683,65.3679,65.4396,34000.0
2013-01-10 11:45:00,91.2,91.24,91.18,91.22,22100.0,65.4396,65.4683,65.4253,65.454,22100.0
2013-01-10 11:50:00,91.22,91.28,91.22,91.26,27100.0,65.454,65.497,65.454,65.4827,27100.0
2013-01-10 11:55:00,91.24,91.26,91.19,91.26,31800.0,65.4683,65.4827,65.4325,65.4827,31800.0
2013-01-10 12:00:00,91.27,91.28,91.21,91.21,15800.0,65.4899,65.497,65.4468,65.4468,15800.0
2013-01-10 12:05:00,91.21,91.23,91.17,91.22,30400.0,65.4468,65.4612,65.4181,65.454,30400.0
2013-01-10 12:10:00,91.21,91.25,91.2,91.24,22700.0,65.4468,65.4755,65.4396,65.4683,22700.0
2013-01-10 12:15:00,91.24,91.25,91.2,91.25,17400.0,65.4683,65.4755,65.4396,65.4755,17400.0
2013-01-10 12:20:00,91.25,91.26,91.22,91.23,15700.0,65.4755,65.4827,65.454,65.4612,15700.0
2013-01-10 12:25:00,91.23,91.23,91.17,91.17,14100.0,65.4612,65.4612,65.4181,65.4181,14100.0
2013-01-10 12:30:00,91.18,91.18,91.15,91.16,44500.0,65.4253,65.4253,65.4038,65.4109,44500.0
2013-01-10 12:35:00,91.16,91.17,91.14,91.15,16800.0,65.4109,65.4181,65.3966,65.4038,16800.0
2013-01-10 12:40:00,91.16,91.19,91.15,91.19,25800.0,65.4109,65.4325,65.4038,65.4325,25800.0
2013-01-10 12:45:00,91.18,91.25,91.18,91.25,21400.0,65.4253,65.4755,65.4253,65.4755,21400.0
2013-01-10 12:50:00,91.25,91.26,91.18,91.19,34800.0,65.4755,65.4827,65.4253,65.4325,34800.0
2013-01-10 12:55:00,91.19,91.29,91.19,91.29,29800.0,65.4325,65.5042,65.4325,65.5042,29800.0
2013-01-10 13:00:00,91.3,91.32,91.26,91.26,28600.0,65.5114,65.5257,65.4827,65.4827,28600.0
2013-01-10 13:05:00,91.26,91.27,91.21,91.23,22700.0,65.4827,65.4899,65.4468,65.4612,22700.0
2013-01-10 13:10:00,91.22,91.25,91.21,91.23,16800.0,65.454,65.4755,65.4468,65.4612,16800.0
2013-01-10 13:15:00,91.22,91.24,91.19,91.22,24100.0,65.454,65.4683,65.4325,65.454,24100.0
2013-01-10 13:20:00,91.23,91.27,91.21,91.23,30700.0,65.4612,65.4899,65.4468,65.4612,30700.0
2013-01-10 13:25:00,91.23,91.23,91.18,91.18,31000.0,65.4612,65.4612,65.4253,65.4253,31000.0
2013-01-10 13:30:00,91.18,91.26,91.17,91.26,29400.0,65.4253,65.4827,65.4181,65.4827,29400.0
2013-01-10 13:35:00,91.26,91.27,91.17,91.2,30600.0,65.4827,65.4899,65.4181,65.4396,30600.0
2013-01-10 13:40:00,91.2,91.23,91.18,91.19,22400.0,65.4396,65.4612,65.4253,65.4325,22400.0
2013-01-10 13:45:00,91.19,91.25,91.18,91.24,30500.0,65.4325,65.4755,65.4253,65.4683,30500.0
2013-01-10 13:50:00,91.25,91.28,91.23,91.27,22900.0,65.4755,65.497,65.4612,65.4899,22900.0
2013-01-10 13:55:00,91.25,91.33,91.23,91.29,37600.0,65.4755,65.5329,65.4612,65.5042,37600.0
2013-01-10 14:00:00,91.27,91.33,91.26,91.3,39300.0,65.4899,65.5329,65.4827,65.5114,39300.0
2013-01-10 14:05:00,91.29,91.33,91.28,91.32,50900.0,65.5042,65.5329,65.497,65.5257,50900.0
2013-01-10 14:10:00,91.32,91.32,91.25,91.26,25800.0,65.5257,65.5257,65.4755,65.4827,25800.0
2013-01-10 14:15:00,91.26,91.3,91.25,91.28,17800.0,65.4827,65.5114,65.4755,65.497,17800.0
2013-01-10 14:20:00,91.29,91.34,91.27,91.27,31600.0,65.5042,65.5401,65.4899,65.4899,31600.0
2013-01-10 14:25:00,91.27,91.31,91.24,91.31,26700.0,65.4899,65.5186,65.4683,65.5186,26700.0
2013-01-10 14:30:00,91.31,91.34,91.3,91.33,24200.0,65.5186,65.5401,65.5114,65.5329,24200.0
2013-01-10 14:35:00,91.33,91.41,91.33,91.37,45100.0,65.5329,65.5903,65.5329,65.5616,45100.0
2013-01-10 14:40:00,91.38,91.4,91.33,91.36,51100.0,65.5688,65.5831,65.5329,65.5544,51100.0
2013-01-10 14:45:00,91.36,91.42,91.34,91.4,37300.0,65.5544,65.5975,65.5401,65.5831,37300.0
2013-01-10 14:50:00,91.41,91.47,91.39,91.45,40400.0,65.5903,65.6334,65.576,65.619,40400.0
2013-01-10 14:55:00,91.44,91.49,91.44,91.47,42300.0,65.6118,65.6477,65.6118,65.6334,42300.0
2013-01-10 15:00:00,91.47,91.54,91.47,91.52,70800.0,65.6334,65.6836,65.6334,65.6692,70800.0
2013-01-10 15:05:00,91.52,91.55,91.51,91.54,26800.0,65.6692,65.6908,65.6621,65.6836,26800.0
2013-01-10 15:10:00,91.54,91.55,91.53,91.55,27100.0,65.6836,65.6908,65.6764,65.6908,27100.0
2013-01-10 15:15:00,91.54,91.57,91.51,91.57,30800.0,65.6836,65.7051,65.6621,65.7051,30800.0
2013-01-10 15:20:00,91.56,91.63,91.56,91.62,56700.0,65.6979,65.7482,65.6979,65.741,56700.0
2013-01-10 15:25:00,91.62,91.64,91.59,91.64,39500.0,65.741,65.7554,65.7195,65.7554,39500.0
2013-01-10 15:30:00,91.63,91.64,91.52,91.52,40600.0,65.7482,65.7554,65.6692,65.6692,40600.0
2013-01-10 15:35:00,91.52,91.52,91.42,91.42,88900.0,65.6692,65.6692,65.5975,65.5975,88900.0
2013-01-10 15:40:00,91.42,91.43,91.35,91.42,124700.0,65.5975,65.6047,65.5473,65.5975,124700.0
2013-01-10 15:45:00,91.41,91.43,91.36,91.38,121000.0,65.5903,65.6047,65.5544,65.5688,121000.0
2013-01-10 15:50:00,91.38,91.42,91.38,91.42,89900.0,65.5688,65.5975,65.5688,65.5975,89900.0
2013-01-10 15:55:00,91.41,91.42,91.37,91.41,263000.0,65.5903,65.5975,65.5616,65.5903,263000.0
2013-01-11 09:30:00,91.94,91.98,91.3,91.57,228800.0,65.9706,65.9993,65.5114,65.7051,228800.0
2013-01-11 09:35:00,91.61,91.64,91.43,91.45,60200.0,65.7338,65.7554,65.6047,65.619,60200.0
2013-01-11 09:40:00,91.43,91.48,91.3,91.3,68900.0,65.6047,65.6405,65.5114,65.5114,68900.0
2013-01-11 09:45:00,91.28,91.32,91.08,91.14,65000.0,65.497,65.5257,65.3535,65.3966,65000.0
2013-01-11 09:50:00,91.14,91.23,91.1,91.12,60100.0,65.3966,65.4612,65.3679,65.3822,60100.0
2013-01-11 09:55:00,91.13,91.17,91.08,91.09,25400.0,65.3894,65.4181,65.3535,65.3607,25400.0
2013-01-11 10:00:00,91.08,91.27,91.07,91.24,71200.0,65.3535,65.4899,65.3464,65.4683,71200.0
2013-01-11 10:05:00,91.23,91.23,91.07,91.15,71500.0,65.4612,65.4612,65.3464,65.4038,71500.0
2013-01-11 10:10:00,91.14,91.17,91.11,91.15,35200.0,65.3966,65.4181,65.3751,65.4038,35200.0
2013-01-11 10:15:00,91.15,91.22,91.14,91.21,34300.0,65.4038,65.454,65.3966,65.4468,34300.0
2013-01-11 10:20:00,91.19,91.19,91.14,91.14,19700.0,65.4325,65.4325,65.3966,65.3966,19700.0
2013-01-11 10:25:00,91.14,91.15,91.09,91.12,14800.0,65.3966,65.4038,65.3607,65.3822,14800.0
2013-01-11 10:30:00,91.11,91.18,91.1,91.14,26900.0,65.3751,65.4253,65.3679,65.3966,26900.0
2013-01-11 10:35:00,91.14,91.23,91.14,91.22,32400.0,65.3966,65.4612,65.3966,65.454,32400.0
2013-01-11 10:40:00,91.23,91.28,91.2,91.21,34000.0,65.4612,65.497,65.4396,65.4468,34000.0
2013-01-11 10:45:00,91.2,91.21,91.1,91.11,42100.0,65.4396,65.4468,65.3679,65.3751,42100.0
2013-01-11 10:50:00,91.12,91.14,91.05,91.09,38000.0,65.3822,65.3966,65.332,65.3607,38000.0
2013-01-11 10:55:00,91.1,91.18,91.1,91.14,25700.0,65.3679,65.4253,65.3679,65.3966,25700.0
2013-01-11 11:00:00,91.13,91.21,91.13,91.18,34500.0,65.3894,65.4468,65.3894,65.4253,34500.0
2013-01-11 11:05:00,91.17,91.22,91.12,91.17,38000.0,65.4181,65.454,65.3822,65.4181,38000.0
2013-01-11 11:10:00,91.16,91.22,91.16,91.22,31100.0,65.4109,65.454,65.4109,65.454,31100.0
2013-01-11 11:15:00,91.22,91.26,91.21,91.24,31200.0,65.454,65.4827,65.4468,65.4683,31200.0
2013-01-11 11:20:00,91.24,91.28,91.22,91.27,20300.0,65.4683,65.497,65.454,65.4899,20300.0
2013-01-11 11:25:00,91.26,91.27,91.14,91.16,39300.0,65.4827,65.4899,65.3966,65.4109,39300.0
2013-01-11 11:30:00,91.14,91.23,91.13,91.23,26100.0,65.3966,65.4612,65.3894,65.4612,26100.0
2013-01-11 11:35:00,91.23,91.27,91.21,91.25,24000.0,65.4612,65.4899,65.4468,65.4755,24000.0
2013-01-11 11:40:00,91.24,91.34,91.24,91.34,22800.0,65.4683,65.5401,65.4683,65.5401,22800.0
2013-01-11 11:45:00,91.34,91.36,91.24,91.33,75900.0,65.5401,65.5544,65.4683,65.5329,75900.0
2013-01-11 11:50:00,91.34,91.45,91.33,91.44,36600.0,65.5401,65.619,65.5329,65.6118,36600.0
2013-01-11 11:55:00,91.44,91.47,91.43,91.44,38700.0,65.6118,65.6334,65.6047,65.6118,38700.0
2013-01-11 12:00:00,91.44,91.45,91.41,91.44,26600.0,65.6118,65.619,65.5903,65.6118,26600.0
2013-01-11 12:05:00,91.44,91.46,91.43,91.43,30700.0,65.6118,65.6262,65.6047,65.6047,30700.0
2013-01-11 12:10:00,91.43,91.49,91.42,91.48,40000.0,65.6047,65.6477,65.5975,65.6405,40000.0
2013-01-11 12:15:00,91.49,91.6,91.48,91.57,46300.0,65.6477,65.7266,65.6405,65.7051,46300.0
2013-01-11 12:20:00,91.56,91.58,91.49,91.53,35700.0,65.6979,65.7123,65.6477,65.6764,35700.0
2013-01-11 12:25:00,91.53,91.53,91.49,91.53,15200.0,65.6764,65.6764,65.6477,65.6764,15200.0
2013-01-11 12:30:00,91.53,91.53,91.5,91.51,29200.0,65.6764,65.6764,65.6549,65.6621,29200.0
2013-01-11 12:35:00,91.52,91.52,91.5,91.5,14600.0,65.6692,65.6692,65.6549,65.6549,14600.0
2013-01-11 12:40:00,91.51,91.54,91.51,91.54,18700.0,65.6621,65.6836,65.6621,65.6836,18700.0
2013-01-11 12:45:00,91.53,91.53,91.47,91.49,17300.0,65.6764,65.6764,65.6334,65.6477,17300.0
2013-01-11 12:50:00,91.5,91.55,91.49,91.52,33100.0,65.6549,65.6908,65.6477,65.6692,33100.0
2013-01-11 12:55:00,91.52,91.59,91.51,91.57,23100.0,65.6692,65.7195,65.6621,65.7051,23100.0
2013-01-11 13:00:00,91.58,91.59,91.5,91.5,38100.0,65.7123,65.7195,65.6549,65.6549,38100.0
2013-01-11 13:05:00,91.49,91.49,91.4,91.4,18300.0,65.6477,65.6477,65.5831,65.5831,18300.0
2013-01-11 13:10:00,91.4,91.43,91.37,91.42,23200.0,65.5831,65.6047,65.5616,65.5975,23200.0
2013-01-11 13:15:00,91.43,91.43,91.39,91.41,14100.0,65.6047,65.6047,65.576,65.5903,14100.0
2013-01-11 13:20:00,91.42,91.44,91.4,91.4,13500.0,65.5975,65.6118,65.5831,65.5831,13500.0
2013-01-11 13:25:00,91.4,91.45,91.39,91.43,18800.0,65.5831,65.619,65.576,65.6047,18800.0
2013-01-11 13:30:00,91.42,91.51,91.42,91.51,26100.0,65.5975,65.6621,65.5975,65.6621,26100.0
2013-01-11 13:35:00,91.51,91.54,91.5,91.51,16700.0,65.6621,65.6836,65.6549,65.6621,16700.0
2013-01-11 13:40:00,91.51,91.51,91.4,91.43,14300.0,65.6621,65.6621,65.5831,65.6047,14300.0
2013-01-11 13:45:00,91.43,91.45,91.37,91.42,23100.0,65.6047,65.619,65.5616,65.5975,23100.0
2013-01-11 13:50:00,91.43,91.45,91.41,91.43,10900.0,65.6047,65.619,65.5903,65.6047,10900.0
2013-01-11 13:55:00,91.43,91.45,91.41,91.41,17500.0,65.6047,65.619,65.5903,65.5903,17500.0
2013-01-11 14:00:00,91.4,91.44,91.38,91.4,20700.0,65.5831,65.6118,65.5688,65.5831,20700.0
2013-01-11 14:05:00,91.39,91.47,91.37,91.46,24000.0,65.576,65.6334,65.5616,65.6262,24000.0
2013-01-11 14:10:00,91.46,91.48,91.44,91.47,13000.0,65.6262,65.6405,65.6118,65.6334,13000.0
2013-01-11 14:15:00,91.47,91.48,91.45,91.47,15200.0,65.6334,65.6405,65.619,65.6334,15200.0
2013-01-11 14:20:00,91.47,91.5,91.44,91.5,18500.0,65.6334,65.6549,65.6118,65.6549,18500.0
2013-01-11 14:25:00,91.5,91.5,91.48,91.49,14800.0,65.6549,65.6549,65.6405,65.6477,14800.0
2013-01-11 14:30:00,91.49,91.55,91.47,91.55,32300.0,65.6477,65.6908,65.6334,65.6908,32300.0
2013-01-11 14:35:00,91.54,91.55,91.51,91.55,14700.0,65.6836,65.6908,65.6621,65.6908,14700.0
2013-01-11 14:40:00,91.55,91.55,91.47,91.48,17800.0,65.6908,65.6908,65.6334,65.6405,17800.0
2013-01-11 14:45:00,91.48,91.49,91.41,91.42,29500.0,65.6405,65.6477,65.5903,65.5975,29500.0
2013-01-11 14:50:00,91.42,91.46,91.42,91.43,16600.0,65.5975,65.6262,65.5975,65.6047,16600.0
2013-01-11 14:55:00,91.43,91.45,91.4,91.41,15700.0,65.6047,65.619,65.5831,65.5903,15700.0
2013-01-11 15:00:00,91.41,91.45,91.37,91.4,40300.0,65.5903,65.619,65.5616,65.5831,40300.0
2013-01-11 15:05:00,91.4,91.41,91.35,91.37,37000.0,65.5831,65.5903,65.5473,65.5616,37000.0
2013-01-11 15:10:00,91.37,91.42,91.35,91.39,40600.0,65.5616,65.5975,65.5473,65.576,40600.0
2013-01-11 15:15:00,91.4,91.44,91.38,91.4,32300.0,65.5831,65.6118,65.5688,65.5831,32300.0
2013-01-11 15:20:00,91.4,91.49,91.4,91.47,48300.0,65.5831,65.6477,65.5831,65.6334,48300.0
2013-01-11 15:25:00,91.48,91.53,91.47,91.51,33200.0,65.6405,65.6764,65.6334,65.6621,33200.0
2013-01-11 15:30:00,91.52,91.54,91.46,91.49,47200.0,65.6692,65.6836,65.6262,65.6477,47200.0
2013-01-11 15:35:00,91.49,91.56,91.48,91.52,47500.0,65.6477,65.6979,65.6405,65.6692,47500.0
2013-01-11 15:40:00,91.53,91.63,91.52,91.61,96800.0,65.6764,65.7482,65.6692,65.7338,96800.0
2013-01-11 15:45:00,91.61,91.66,91.54,91.65,136000.0,65.7338,65.7697,65.6836,65.7625,136000.0
2013-01-11 15:50:00,91.65,91.69,91.63,91.65,149100.0,65.7625,65.7912,65.7482,65.7625,149100.0
2013-01-11 15:55:00,91.66,91.73,91.64,91.73,243200.0,65.7697,65.8199,65.7554,65.8199,243200.0
2013-01-14 09:30:00,91.67,91.97,91.67,91.9,169500.0,65.7769,65.9921,65.7769,65.9419,169500.0
2013-01-14 09:35:00,91.9,92.12,91.9,91.94,150800.0,65.9419,66.0998,65.9419,65.9706,150800.0
2013-01-14 09:40:00,91.94,91.95,91.8,91.85,45600.0,65.9706,65.9778,65.8702,65.906,45600.0
2013-01-14 09:45:00,91.88,91.96,91.76,91.79,39400.0,65.9276,65.985,65.8415,65.863,39400.0
2013-01-14 09:50:00,91.79,91.87,91.79,91.82,61500.0,65.863,65.9204,65.863,65.8845,61500.0
2013-01-14 09:55:00,91.82,91.91,91.78,91.79,70900.0,65.8845,65.9491,65.8558,65.863,70900.0
2013-01-14 10:00:00,91.78,91.88,91.77,91.85,63500.0,65.8558,65.9276,65.8486,65.906,63500.0
2013-01-14 10:05:00,91.84,91.84,91.77,91.78,39400.0,65.8989,65.8989,65.8486,65.8558,39400.0
2013-01-14 10:10:00,91.78,91.81,91.74,91.78,39700.0,65.8558,65.8773,65.8271,65.8558,39700.0
2013-01-14 10:15:00,91.79,91.79,91.65,91.66,48700.0,65.863,65.863,65.7625,65.7697,48700.0
2013-01-14 10:20:00,91.65,91.71,91.6,91.67,40100.0,65.7625,65.8056,65.7266,65.7769,40100.0
2013-01-14 10:25:00,91.67,91.71,91.63,91.68,30300.0,65.7769,65.8056,65.7482,65.7841,30300.0
2013-01-14 10:30:00,91.68,91.77,91.67,91.74,36300.0,65.7841,65.8486,65.7769,65.8271,36300.0
2013-01-14 10:35:00,91.73,91.84,91.73,91.83,26600.0,65.8199,65.8989,65.8199,65.8917,26600.0
2013-01-14 10:40:00,91.84,91.96,91.83,91.95,44900.0,65.8989,65.985,65.8917,65.9778,44900.0
2013-01-14 10:45:00,91.95,91.97,91.93,91.96,23700.0,65.9778,65.9921,65.9634,65.985,23700.0
2013-01-14 10:50:00,91.96,91.97,91.89,91.92,22300.0,65.985,65.9921,65.9347,65.9563,22300.0
2013-01-14 10:55:00,91.91,91.92,91.88,91.9,13300.0,65.9491,65.9563,65.9276,65.9419,13300.0
2013-01-14 11:00:00,91.9,91.93,91.88,91.88,38000.0,65.9419,65.9634,65.9276,65.9276,38000.0
2013-01-14 11:05:00,91.87,91.88,91.79,91.8,18900.0,65.9204,65.9276,65.863,65.8702,18900.0
2013-01-14 11:10:00,91.8,91.86,91.8,91.85,12800.0,65.8702,65.9132,65.8702,65.906,12800.0
2013-01-14 11:15:00,91.84,91.85,91.81,91.84,20300.0,65.8989,65.906,65.8773,65.8989,20300.0
2013-01-14 11:20:00,91.84,91.84,91.81,91.82,9900.0,65.8989,65.8989,65.8773,65.8845,9900.0
2013-01-14 11:25:00,91.81,91.85,91.76,91.77,28200.0,65.8773,65.906,65.8415,65.8486,28200.0
2013-01-14 11:30:00,91.77,91.79,91.71,91.71,37100.0,65.8486,65.863,65.8056,65.8056,37100.0
2013-01-14 11:35:00,91.71,91.76,91.66,91.75,36200.0,65.8056,65.8415,65.7697,65.8343,36200.0
2013-01-14 11:40:00,91.73,91.74,91.68,91.69,32200.0,65.8199,65.8271,65.7841,65.7912,32200.0
2013-01-14 11:45:00,91.69,91.73,91.64,91.64,56600.0,65.7912,65.8199,65.7554,65.7554,56600.0
2013-01-14 11:50:00,91.65,91.69,91.62,91.64,40500.0,65.7625,65.7912,65.741,65.7554,40500.0
2013-01-14 11:55:00,91.64,91.64,91.6,91.61,25800.0,65.7554,65.7554,65.7266,65.7338,25800.0
2013-01-14 12:00:00,91.63,91.64,91.6,91.63,27900.0,65.7482,65.7554,65.7266,65.7482,27900.0
2013-01-14 12:05:00,91.63,91.66,91.62,91.64,23900.0,65.7482,65.7697,65.741,65.7554,23900.0
2013-01-14 12:10:00,91.64,91.69,91.62,91.63,38600.0,65.7554,65.7912,65.741,65.7482,38600.0
2013-01-14 12:15:00,91.63,91.67,91.58,91.6,38600.0,65.7482,65.7769,65.7123,65.7266,38600.0
2013-01-14 12:20:00,91.59,91.62,91.55,91.6,28600.0,65.7195,65.741,65.6908,65.7266,28600.0
2013-01-14 12:25:00,91.6,91.6,91.58,91.58,11200.0,65.7266,65.7266,65.7123,65.7123,11200.0
2013-01-14 12:30:00,91.58,91.6,91.54,91.58,24400.0,65.7123,65.7266,65.6836,65.7123,24400.0
2013-01-14 12:35:00,91.58,91.66,91.58,91.62,22700.0,65.7123,65.7697,65.7123,65.741,22700.0
2013-01-14 12:40:00,91.62,91.72,91.61,91.69,29900.0,65.741,65.8128,65.7338,65.7912,29900.0
2013-01-14 12:45:00,91.7,91.7,91.66,91.66,21900.0,65.7984,65.7984,65.7697,65.7697,21900.0
2013-01-14 12:50:00,91.67,91.68,91.67,91.68,16000.0,65.7769,65.7841,65.7769,65.7841,16000.0
2013-01-14 12:55:00,91.68,91.69,91.67,91.68,14100.0,65.7841,65.7912,65.7769,65.7841,14100.0
2013-01-14 13:00:00,91.67,91.68,91.58,91.63,37700.0,65.7769,65.7841,65.7123,65.7482,37700.0
2013-01-14 13:05:00,91.62,91.66,91.62,91.62,17300.0,65.741,65.7697,65.741,65.741,17300.0
2013-01-14 13:10:00,91.62,91.66,91.62,91.65,14800.0,65.741,65.7697,65.741,65.7625,14800.0
2013-01-14 13:15:00,91.66,91.7,91.64,91.68,17500.0,65.7697,65.7984,65.7554,65.7841,17500.0
2013-01-14 13:20:00,91.69,91.73,91.69,91.72,21600.0,65.7912,65.8199,65.7912,65.8128,21600.0
2013-01-14 13:25:00,91.73,91.73,91.66,91.68,23400.0,65.8199,65.8199,65.7697,65.7841,23400.0
2013-01-14 13:30:00,91.68,91.71,91.65,91.68,33300.0,65.7841,65.8056,65.7625,65.7841,33300.0
2013-01-14 13:35:00,91.68,91.69,91.66,91.67,28200.0,65.7841,65.7912,65.7697,65.7769,28200.0
2013-01-14 13:40:00,91.68,91.68,91.65,91.66,15800.0,65.7841,65.7841,65.7625,65.7697,15800.0
2013-01-14 13:45:00,91.66,91.72,91.64,91.7,41500.0,65.7697,65.8128,65.7554,65.7984,41500.0
2013-01-14 13:50:00,91.71,91.73,91.66,91.73,44100.0,65.8056,65.8199,65.7697,65.8199,44100.0
2013-01-14 13:55:00,91.72,91.72,91.66,91.67,20500.0,65.8128,65.8128,65.7697,65.7769,20500.0
2013-01-14 14:00:00,91.67,91.73,91.64,91.73,29400.0,65.7769,65.8199,65.7554,65.8199,29400.0
2013-01-14 14:05:00,91.73,91.74,91.69,91.73,42200.0,65.8199,65.8271,65.7912,65.8199,42200.0
2013-01-14 14:10:00,91.74,91.78,91.7,91.75,56700.0,65.8271,65.8558,65.7984,65.8343,56700.0
2013-01-14 14:15:00,91.75,91.8,91.75,91.79,23800.0,65.8343,65.8702,65.8343,65.863,23800.0
2013-01-14 14:20:00,91.79,91.8,91.75,91.79,37200.0,65.863,65.8702,65.8343,65.863,37200.0
2013-01-14 14:25:00,91.79,91.79,91.75,91.77,24600.0,65.863,65.863,65.8343,65.8486,24600.0
2013-01-14 14:30:00,91.77,91.81,91.73,91.74,52300.0,65.8486,65.8773,65.8199,65.8271,52300.0
2013-01-14 14:35:00,91.74,91.75,91.69,91.71,35200.0,65.8271,65.8343,65.7912,65.8056,35200.0
2013-01-14 14:40:00,91.7,91.72,91.63,91.63,35100.0,65.7984,65.8128,65.7482,65.7482,35100.0
2013-01-14 14:45:00,91.63,91.64,91.59,91.62,34000.0,65.7482,65.7554,65.7195,65.741,34000.0
2013-01-14 14:50:00,91.62,91.68,91.61,91.67,25600.0,65.741,65.7841,65.7338,65.7769,25600.0
2013-01-14 14:55:00,91.66,91.69,91.64,91.68,26900.0,65.7697,65.7912,65.7554,65.7841,26900.0
2013-01-14 15:00:00,91.68,91.69,91.64,91.66,30900.0,65.7841,65.7912,65.7554,65.7697,30900.0
2013-01-14 15:05:00,91.66,91.72,91.65,91.71,32800.0,65.7697,65.8128,65.7625,65.8056,32800.0
2013-01-14 15:10:00,91.71,91.74,91.65,91.65,38700.0,65.8056,65.8271,65.7625,65.7625,38700.0
2013-01-14 15:15:00,91.66,91.66,91.6,91.61,18700.0,65.7697,65.7697,65.7266,65.7338,18700.0
2013-01-14 15:20:00,91.61,91.63,91.59,91.62,47000.0,65.7338,65.7482,65.7195,65.741,47000.0
2013-01-14 15:25:00,91.63,91.74,91.55,91.56,89000.0,65.7482,65.8271,65.6908,65.6979,89000.0
2013-01-14 15:30:00,91.56,91.56,91.52,91.53,42700.0,65.6979,65.6979,65.6692,65.6764,42700.0
2013-01-14 15:35:00,91.53,91.53,91.47,91.48,71900.0,65.6764,65.6764,65.6334,65.6405,71900.0
2013-01-14 15:40:00,91.49,91.5,91.47,91.5,42600.0,65.6477,65.6549,65.6334,65.6549,42600.0
2013-01-14 15:45:00,91.5,91.5,91.43,91.47,56800.0,65.6549,65.6549,65.6047,65.6334,56800.0
2013-01-14 15:50:00,91.47,91.52,91.43,91.48,100200.0,65.6334,65.6692,65.6047,65.6405,100200.0
2013-01-14 15:55:00,91.48,91.53,91.44,91.53,125800.0,65.6405,65.6764,65.6118,65.6764,125800.0
2013-01-15 09:30:00,91.09,91.3,91.0,91.08,241600.0,65.3607,65.5114,65.2961,65.3535,241600.0
2013-01-15 09:35:00,91.06,91.15,91.0,91.04,51500.0,65.3392,65.4038,65.2961,65.3248,51500.0
2013-01-15 09:40:00,91.02,91.05,90.86,90.96,72400.0,65.3105,65.332,65.1957,65.2674,72400.0
2013-01-15 09:45:00,90.96,91.08,90.93,90.99,79000.0,65.2674,65.3535,65.2459,65.2889,79000.0
2013-01-15 09:50:00,90.99,91.05,90.89,90.96,115300.0,65.2889,65.332,65.2172,65.2674,115300.0
2013-01-15 09:55:00,90.96,90.96,90.9,90.93,30100.0,65.2674,65.2674,65.2244,65.2459,30100.0
2013-01-15 10:00:00,90.91,91.08,90.91,91.07,32200.0,65.2315,65.3535,65.2315,65.3464,32200.0
2013-01-15 10:05:00,91.09,91.21,91.07,91.2,37600.0,65.3607,65.4468,65.3464,65.4396,37600.0
2013-01-15 10:10:00,91.22,91.27,91.18,91.25,88100.0,65.454,65.4899,65.4253,65.4755,88100.0
2013-01-15 10:15:00,91.25,91.26,91.14,91.14,36400.0,65.4755,65.4827,65.3966,65.3966,36400.0
2013-01-15 10:20:00,91.17,91.21,91.12,91.18,32900.0,65.4181,65.4468,65.3822,65.4253,32900.0
2013-01-15 10:25:00,91.18,91.19,91.14,91.15,27800.0,65.4253,65.4325,65.3966,65.4038,27800.0
2013-01-15 10:30:00,91.15,91.2,91.11,91.15,55800.0,65.4038,65.4396,65.3751,65.4038,55800.0
2013-01-15 10:35:00,91.15,91.2,91.14,91.14,17500.0,65.4038,65.4396,65.3966,65.3966,17500.0
2013-01-15 10:40:00,91.15,91.16,90.99,91.04,51600.0,65.4038,65.4109,65.2889,65.3248,51600.0
2013-01-15 10:45:00,91.03,91.09,91.02,91.08,47000.0,65.3177,65.3607,65.3105,65.3535,47000.0
2013-01-15 10:50:00,91.07,91.1,91.01,91.02,55300.0,65.3464,65.3679,65.3033,65.3105,55300.0
2013-01-15 10:55:00,91.03,91.12,91.0,91.12,81100.0,65.3177,65.3822,65.2961,65.3822,81100.0
2013-01-15 11:00:00,91.11,91.2,91.11,91.16,32700.0,65.3751,65.4396,65.3751,65.4109,32700.0
2013-01-15 11:05:00,91.16,91.2,91.13,91.19,40800.0,65.4109,65.4396,65.3894,65.4325,40800.0
2013-01-15 11:10:00,91.2,91.2,91.11,91.15,60100.0,65.4396,65.4396,65.3751,65.4038,60100.0
2013-01-15 11:15:00,91.15,91.18,91.1,91.18,70100.0,65.4038,65.4253,65.3679,65.4253,70100.0
2013-01-15 11:20:00,91.16,91.24,91.16,91.24,28000.0,65.4109,65.4683,65.4109,65.4683,28000.0
2013-01-15 11:25:00,91.23,91.35,91.21,91.34,45000.0,65.4612,65.5473,65.4468,65.5401,45000.0
2013-01-15 11:30:00,91.34,91.45,91.33,91.43,62600.0,65.5401,65.619,65.5329,65.6047,62600.0
2013-01-15 11:35:00,91.44,91.53,91.44,91.51,40400.0,65.6118,65.6764,65.6118,65.6621,40400.0
2013-01-15 11:40:00,91.51,91.53,91.47,91.49,21800.0,65.6621,65.6764,65.6334,65.6477,21800.0
2013-01-15 11:45:00,91.49,91.49,91.35,91.43,73400.0,65.6477,65.6477,65.5473,65.6047,73400.0
2013-01-15 11:50:00,91.43,91.43,91.36,91.37,27800.0,65.6047,65.6047,65.5544,65.5616,27800.0
2013-01-15 11:55:00,91.38,91.38,91.34,91.35,15800.0,65.5688,65.5688,65.5401,65.5473,15800.0
2013-01-15 12:00:00,91.35,91.36,91.32,91.35,17900.0,65.5473,65.5544,65.5257,65.5473,17900.0
2013-01-15 12:05:00,91.33,91.36,91.31,91.31,19500.0,65.5329,65.5544,65.5186,65.5186,19500.0
2013-01-15 12:10:00,91.31,91.36,91.29,91.32,27600.0,65.5186,65.5544,65.5042,65.5257,27600.0
2013-01-15 12:15:00,91.33,91.34,91.29,91.31,34300.0,65.5329,65.5401,65.5042,65.5186,34300.0
2013-01-15 12:20:00,91.32,91.32,91.24,91.25,24000.0,65.5257,65.5257,65.4683,65.4755,24000.0
2013-01-15 12:25:00,91.26,91.3,91.25,91.27,23300.0,65.4827,65.5114,65.4755,65.4899,23300.0
2013-01-15 12:30:00,91.27,91.27,91.2,91.27,49500.0,65.4899,65.4899,65.4396,65.4899,49500.0
2013-01-15 12:35:00,91.26,91.27,91.14,91.19,56800.0,65.4827,65.4899,65.3966,65.4325,56800.0
2013-01-15 12:40:00,91.19,91.24,91.18,91.23,18900.0,65.4325,65.4683,65.4253,65.4612,18900.0
2013-01-15 12:45:00,91.24,91.25,91.2,91.21,17900.0,65.4683,65.4755,65.4396,65.4468,17900.0
2013-01-15 12:50:00,91.22,91.28,91.18,91.25,59400.0,65.454,65.497,65.4253,65.4755,59400.0
2013-01-15 12:55:00,91.25,91.29,91.23,91.28,30700.0,65.4755,65.5042,65.4612,65.497,30700.0
2013-01-15 13:00:00,91.29,91.31,91.26,91.26,20500.0,65.5042,65.5186,65.4827,65.4827,20500.0
2013-01-15 13:05:00,91.27,91.31,91.23,91.29,42700.0,65.4899,65.5186,65.4612,65.5042,42700.0
2013-01-15 13:10:00,91.3,91.31,91.24,91.31,32300.0,65.5114,65.5186,65.4683,65.5186,32300.0
2013-01-15 13:15:00,91.32,91.34,91.29,91.32,16400.0,65.5257,65.5401,65.5042,65.5257,16400.0
2013-01-15 13:20:00,91.32,91.33,91.25,91.26,19200.0,65.5257,65.5329,65.4755,65.4827,19200.0
2013-01-15 13:25:00,91.27,91.27,91.18,91.18,24900.0,65.4899,65.4899,65.4253,65.4253,24900.0
2013-01-15 13:30:00,91.18,91.24,91.13,91.19,48600.0,65.4253,65.4683,65.3894,65.4325,48600.0
2013-01-15 13:35:00,91.19,91.23,91.17,91.18,28600.0,65.4325,65.4612,65.4181,65.4253,28600.0
2013-01-15 13:40:00,91.17,91.2,91.12,91.13,74900.0,65.4181,65.4396,65.3822,65.3894,74900.0
2013-01-15 13:45:00,91.14,91.17,91.13,91.16,26800.0,65.3966,65.4181,65.3894,65.4109,26800.0
2013-01-15 13:50:00,91.16,91.19,91.1,91.16,37800.0,65.4109,65.4325,65.3679,65.4109,37800.0
2013-01-15 13:55:00,91.16,91.17,91.05,91.1,45100.0,65.4109,65.4181,65.332,65.3679,45100.0
2013-01-15 14:00:00,91.11,91.22,91.08,91.2,53800.0,65.3751,65.454,65.3535,65.4396,53800.0
2013-01-15 14:05:00,91.2,91.24,91.16,91.2,28400.0,65.4396,65.4683,65.4109,65.4396,28400.0
2013-01-15 14:10:00,91.2,91.26,91.19,91.25,24700.0,65.4396,65.4827,65.4325,65.4755,24700.0
2013-01-15 14:15:00,91.26,91.31,91.25,91.3,20200.0,65.4827,65.5186,65.4755,65.5114,20200.0
2013-01-15 14:20:00,91.3,91.31,91.23,91.3,85500.0,65.5114,65.5186,65.4612,65.5114,85500.0
2013-01-15 14:25:00,91.31,91.31,91.26,91.3,26600.0,65.5186,65.5186,65.4827,65.5114,26600.0
2013-01-15 14:30:00,91.3,91.34,91.28,91.31,29800.0,65.5114,65.5401,65.497,65.5186,29800.0
2013-01-15 14:35:00,91.32,91.39,91.32,91.38,28700.0,65.5257,65.576,65.5257,65.5688,28700.0
2013-01-15 14:40:00,91.38,91.45,91.38,91.42,34700.0,65.5688,65.619,65.5688,65.5975,34700.0
2013-01-15 14:45:00,91.43,91.46,91.41,91.46,16000.0,65.6047,65.6262,65.5903,65.6262,16000.0
2013-01-15 14:50:00,91.46,91.53,91.44,91.5,54500.0,65.6262,65.6764,65.6118,65.6549,54500.0
2013-01-15 14:55:00,91.49,91.53,91.47,91.53,35300.0,65.6477,65.6764,65.6334,65.6764,35300.0
2013-01-15 15:00:00,91.53,91.57,91.49,91.52,60600.0,65.6764,65.7051,65.6477,65.6692,60600.0
2013-01-15 15:05:00,91.51,91.53,91.5,91.52,20900.0,65.6621,65.6764,65.6549,65.6692,20900.0
2013-01-15 15:10:00,91.51,91.53,91.51,91.53,13500.0,65.6621,65.6764,65.6621,65.6764,13500.0
2013-01-15 15:15:00,91.52,91.59,91.52,91.58,30800.0,65.6692,65.7195,65.6692,65.7123,30800.0
2013-01-15 15:20:00,91.58,91.62,91.55,91.62,32400.0,65.7123,65.741,65.6908,65.741,32400.0
2013-01-15 15:25:00,91.62,91.63,91.54,91.55,27200.0,65.741,65.7482,65.6836,65.6908,27200.0
2013-01-15 15:30:00,91.56,91.59,91.52,91.57,66600.0,65.6979,65.7195,65.6692,65.7051,66600.0
2013-01-15 15:35:00,91.57,91.59,91.52,91.54,66700.0,65.7051,65.7195,65.6692,65.6836,66700.0
2013-01-15 15:40:00,91.54,91.59,91.52,91.59,47000.0,65.6836,65.7195,65.6692,65.7195,47000.0
2013-01-15 15:45:00,91.59,91.6,91.49,91.51,57300.0,65.7195,65.7266,65.6477,65.6621,57300.0
2013-01-15 15:50:00,91.51,91.54,91.49,91.51,77200.0,65.6621,65.6836,65.6477,65.6621,77200.0
2013-01-15 15:55:00,91.5,91.51,91.49,91.5,159400.0,65.6549,65.6621,65.6477,65.6549,159400.0
2013-01-16 09:30:00,91.11,91.32,91.11,91.23,157300.0,65.3751,65.5257,65.3751,65.4612,157300.0
2013-01-16 09:35:00,91.28,91.3,91.04,91.12,54300.0,65.497,65.5114,65.3248,65.3822,54300.0
2013-01-16 09:40:00,91.11,91.14,91.0,91.01,56200.0,65.3751,65.3966,65.2961,65.3033,56200.0
2013-01-16 09:45:00,91.02,91.13,91.02,91.13,41500.0,65.3105,65.3894,65.3105,65.3894,41500.0
2013-01-16 09:50:00,91.12,91.18,91.11,91.16,26900.0,65.3822,65.4253,65.3751,65.4109,26900.0
2013-01-16 09:55:00,91.16,91.16,91.1,91.11,67900.0,65.4109,65.4109,65.3679,65.3751,67900.0
2013-01-16 10:00:00,91.12,91.22,91.12,91.21,40200.0,65.3822,65.454,65.3822,65.4468,40200.0
2013-01-16 10:05:00,91.21,91.28,91.2,91.24,29000.0,65.4468,65.497,65.4396,65.4683,29000.0
2013-01-16 10:10:00,91.25,91.25,91.19,91.23,27300.0,65.4755,65.4755,65.4325,65.4612,27300.0
2013-01-16 10:15:00,91.24,91.29,91.13,91.15,51800.0,65.4683,65.5042,65.3894,65.4038,51800.0
2013-01-16 10:20:00,91.16,91.22,91.16,91.21,32900.0,65.4109,65.454,65.4109,65.4468,32900.0
2013-01-16 10:25:00,91.21,91.22,91.11,91.15,51600.0,65.4468,65.454,65.3751,65.4038,51600.0
2013-01-16 10:30:00,91.15,91.17,91.05,91.05,38100.0,65.4038,65.4181,65.332,65.332,38100.0
2013-01-16 10:35:00,91.06,91.09,91.01,91.09,50300.0,65.3392,65.3607,65.3033,65.3607,50300.0
2013-01-16 10:40:00,91.08,91.12,91.06,91.07,19500.0,65.3535,65.3822,65.3392,65.3464,19500.0
2013-01-16 10:45:00,91.08,91.12,91.03,91.09,30700.0,65.3535,65.3822,65.3177,65.3607,30700.0
2013-01-16 10:50:00,91.09,91.17,91.09,91.17,35200.0,65.3607,65.4181,65.3607,65.4181,35200.0
2013-01-16 10:55:00,91.17,91.18,91.06,91.08,32300.0,65.4181,65.4253,65.3392,65.3535,32300.0
2013-01-16 11:00:00,91.09,91.09,91.05,91.07,25600.0,65.3607,65.3607,65.332,65.3464,25600.0
2013-01-16 11:05:00,91.07,91.08,91.0,91.03,26900.0,65.3464,65.3535,65.2961,65.3177,26900.0
2013-01-16 11:10:00,91.02,91.06,91.0,91.05,28600.0,65.3105,65.3392,65.2961,65.332,28600.0
2013-01-16 11:15:00,91.06,91.1,91.04,91.04,25000.0,65.3392,65.3679,65.3248,65.3248,25000.0
2013-01-16 11:20:00,91.05,91.1,91.04,91.09,27000.0,65.332,65.3679,65.3248,65.3607,27000.0
2013-01-16 11:25:00,91.09,91.1,91.07,91.1,16200.0,65.3607,65.3679,65.3464,65.3679,16200.0
2013-01-16 11:30:00,91.09,91.1,91.06,91.07,23600.0,65.3607,65.3679,65.3392,65.3464,23600.0
2013-01-16 11:35:00,91.07,91.1,91.06,91.08,18500.0,65.3464,65.3679,65.3392,65.3535,18500.0
2013-01-16 11:40:00,91.07,91.12,91.07,91.1,19700.0,65.3464,65.3822,65.3464,65.3679,19700.0
2013-01-16 11:45:00,91.1,91.13,91.09,91.11,14400.0,65.3679,65.3894,65.3607,65.3751,14400.0
2013-01-16 11:50:00,91.11,91.13,91.06,91.07,12400.0,65.3751,65.3894,65.3392,65.3464,12400.0
2013-01-16 11:55:00,91.08,91.09,91.01,91.05,27100.0,65.3535,65.3607,65.3033,65.332,27100.0
2013-01-16 12:00:00,91.04,91.09,91.02,91.08,22500.0,65.3248,65.3607,65.3105,65.3535,22500.0
2013-01-16 12:05:00,91.07,91.08,91.05,91.06,11700.0,65.3464,65.3535,65.332,65.3392,11700.0
2013-01-16 12:10:00,91.07,91.1,91.06,91.1,14100.0,65.3464,65.3679,65.3392,65.3679,14100.0
2013-01-16 12:15:00,91.09,91.09,91.06,91.08,15400.0,65.3607,65.3607,65.3392,65.3535,15400.0
2013-01-16 12:20:00,91.09,91.09,91.06,91.07,9300.0,65.3607,65.3607,65.3392,65.3464,9300.0
2013-01-16 12:25:00,91.07,91.1,91.06,91.06,19700.0,65.3464,65.3679,65.3392,65.3392,19700.0
2013-01-16 12:30:00,91.08,91.08,91.04,91.08,16500.0,65.3535,65.3535,65.3248,65.3535,16500.0
2013-01-16 12:35:00,91.08,91.1,91.08,91.1,10500.0,65.3535,65.3679,65.3535,65.3679,10500.0
2013-01-16 12:40:00,91.09,91.11,90.96,90.96,40300.0,65.3607,65.3751,65.2674,65.2674,40300.0
2013-01-16 12:45:00,90.98,91.02,90.95,91.0,20500.0,65.2818,65.3105,65.2602,65.2961,20500.0
2013-01-16 12:50:00,91.01,91.01,90.97,90.98,12000.0,65.3033,65.3033,65.2746,65.2818,12000.0
2013-01-16 12:55:00,90.97,90.98,90.93,90.94,18700.0,65.2746,65.2818,65.2459,65.2531,18700.0
2013-01-16 13:00:00,90.95,90.96,90.91,90.96,23200.0,65.2602,65.2674,65.2315,65.2674,23200.0
2013-01-16 13:05:00,90.94,91.05,90.94,91.05,25400.0,65.2531,65.332,65.2531,65.332,25400.0
2013-01-16 13:10:00,91.05,91.11,91.03,91.1,17200.0,65.332,65.3751,65.3177,65.3679,17200.0
2013-01-16 13:15:00,91.1,91.16,91.1,91.15,25000.0,65.3679,65.4109,65.3679,65.4038,25000.0
2013-01-16 13:20:00,91.15,91.18,91.14,91.16,15200.0,65.4038,65.4253,65.3966,65.4109,15200.0
2013-01-16 13:25:00,91.17,91.19,91.13,91.19,22200.0,65.4181,65.4325,65.3894,65.4325,22200.0
2013-01-16 13:30:00,91.19,91.24,91.18,91.23,23400.0,65.4325,65.4683,65.4253,65.4612,23400.0
2013-01-16 13:35:00,91.23,91.25,91.22,91.23,9300.0,65.4612,65.4755,65.454,65.4612,9300.0
2013-01-16 13:40:00,91.23,91.27,91.23,91.23,15600.0,65.4612,65.4899,65.4612,65.4612,15600.0
2013-01-16 13:45:00,91.23,91.24,91.21,91.22,11700.0,65.4612,65.4683,65.4468,65.454,11700.0
2013-01-16 13:50:00,91.22,91.22,91.15,91.18,24500.0,65.454,65.454,65.4038,65.4253,24500.0
2013-01-16 13:55:00,91.18,91.2,91.14,91.15,16500.0,65.4253,65.4396,65.3966,65.4038,16500.0
2013-01-16 14:00:00,91.15,91.2,91.14,91.2,11700.0,65.4038,65.4396,65.3966,65.4396,11700.0
2013-01-16 14:05:00,91.2,91.2,91.1,91.12,25600.0,65.4396,65.4396,65.3679,65.3822,25600.0
2013-01-16 14:10:00,91.13,91.14,91.11,91.13,8900.0,65.3894,65.3966,65.3751,65.3894,8900.0
2013-01-16 14:15:00,91.13,91.17,91.11,91.15,39500.0,65.3894,65.4181,65.3751,65.4038,39500.0
2013-01-16 14:20:00,91.16,91.17,91.11,91.13,25500.0,65.4109,65.4181,65.3751,65.3894,25500.0
2013-01-16 14:25:00,91.12,91.15,91.11,91.14,11600.0,65.3822,65.4038,65.3751,65.3966,11600.0
2013-01-16 14:30:00,91.15,91.19,91.14,91.17,16800.0,65.4038,65.4325,65.3966,65.4181,16800.0
2013-01-16 14:35:00,91.18,91.18,91.1,91.11,41200.0,65.4253,65.4253,65.3679,65.3751,41200.0
2013-01-16 14:40:00,91.11,91.11,91.07,91.08,19100.0,65.3751,65.3751,65.3464,65.3535,19100.0
2013-01-16 14:45:00,91.09,91.1,91.04,91.1,28100.0,65.3607,65.3679,65.3248,65.3679,28100.0
2013-01-16 14:50:00,91.09,91.13,91.08,91.12,14800.0,65.3607,65.3894,65.3535,65.3822,14800.0
2013-01-16 14:55:00,91.12,91.15,91.1,91.15,19700.0,65.3822,65.4038,65.3679,65.4038,19700.0
2013-01-16 15:00:00,91.15,91.15,91.07,91.08,24200.0,65.4038,65.4038,65.3464,65.3535,24200.0
2013-01-16 15:05:00,91.08,91.12,91.08,91.11,22000.0,65.3535,65.3822,65.3535,65.3751,22000.0
2013-01-16 15:10:00,91.1,91.14,91.09,91.13,22400.0,65.3679,65.3966,65.3607,65.3894,22400.0
2013-01-16 15:15:00,91.13,91.16,91.1,91.1,15900.0,65.3894,65.4109,65.3679,65.3679,15900.0
2013-01-16 15:20:00,91.1,91.11,91.03,91.05,32000.0,65.3679,65.3751,65.3177,65.332,32000.0
2013-01-16 15:25:00,91.05,91.09,91.04,91.08,27400.0,65.332,65.3607,65.3248,65.3535,27400.0
2013-01-16 15:30:00,91.08,91.14,91.06,91.1,58700.0,65.3535,65.3966,65.3392,65.3679,58700.0
2013-01-16 15:35:00,91.09,91.1,91.06,91.06,54400.0,65.3607,65.3679,65.3392,65.3392,54400.0
2013-01-16 15:40:00,91.06,91.09,91.02,91.05,47900.0,65.3392,65.3607,65.3105,65.332,47900.0
2013-01-16 15:45:00,91.06,91.09,91.02,91.09,55400.0,65.3392,65.3607,65.3105,65.3607,55400.0
2013-01-16 15:50:00,91.09,91.11,91.04,91.09,90600.0,65.3607,65.3751,65.3248,65.3607,90600.0
2013-01-16 15:55:00,91.08,91.13,91.05,91.1,255300.0,65.3535,65.3894,65.332,65.3679,255300.0
2013-01-17 09:30:00,91.45,91.62,91.33,91.49,181700.0,65.619,65.741,65.5329,65.6477,181700.0
2013-01-17 09:35:00,91.48,91.57,91.36,91.54,31700.0,65.6405,65.7051,65.5544,65.6836,31700.0
2013-01-17 09:40:00,91.53,91.56,91.44,91.44,53200.0,65.6764,65.6979,65.6118,65.6118,53200.0
2013-01-17 09:45:00,91.44,91.45,91.31,91.36,38800.0,65.6118,65.619,65.5186,65.5544,38800.0
2013-01-17 09:50:00,91.35,91.57,91.33,91.57,43400.0,65.5473,65.7051,65.5329,65.7051,43400.0
2013-01-17 09:55:00,91.56,91.65,91.45,91.46,53400.0,65.6979,65.7625,65.619,65.6262,53400.0
2013-01-17 10:00:00,91.43,91.46,91.37,91.39,41800.0,65.6047,65.6262,65.5616,65.576,41800.0
2013-01-17 10:05:00,91.38,91.54,91.38,91.53,27800.0,65.5688,65.6836,65.5688,65.6764,27800.0
2013-01-17 10:10:00,91.53,91.63,91.53,91.63,40200.0,65.6764,65.7482,65.6764,65.7482,40200.0
2013-01-17 10:15:00,91.63,91.71,91.61,91.67,45600.0,65.7482,65.8056,65.7338,65.7769,45600.0
2013-01-17 10:20:00,91.66,91.66,91.61,91.61,20400.0,65.7697,65.7697,65.7338,65.7338,20400.0
2013-01-17 10:25:00,91.61,91.63,91.58,91.6,24900.0,65.7338,65.7482,65.7123,65.7266,24900.0
2013-01-17 10:30:00,91.6,91.63,91.57,91.62,31500.0,65.7266,65.7482,65.7051,65.741,31500.0
2013-01-17 10:35:00,91.63,91.63,91.53,91.55,23800.0,65.7482,65.7482,65.6764,65.6908,23800.0
2013-01-17 10:40:00,91.55,91.63,91.54,91.59,32000.0,65.6908,65.7482,65.6836,65.7195,32000.0
2013-01-17 10:45:00,91.58,91.59,91.51,91.56,33700.0,65.7123,65.7195,65.6621,65.6979,33700.0
2013-01-17 10:50:00,91.55,91.57,91.47,91.49,39800.0,65.6908,65.7051,65.6334,65.6477,39800.0
2013-01-17 10:55:00,91.49,91.57,91.49,91.56,27500.0,65.6477,65.7051,65.6477,65.6979,27500.0
2013-01-17 11:00:00,91.55,91.61,91.52,91.59,35100.0,65.6908,65.7338,65.6692,65.7195,35100.0
2013-01-17 11:05:00,91.6,91.6,91.54,91.57,26900.0,65.7266,65.7266,65.6836,65.7051,26900.0
2013-01-17 11:10:00,91.58,91.65,91.58,91.65,20000.0,65.7123,65.7625,65.7123,65.7625,20000.0
2013-01-17 11:15:00,91.64,91.65,91.62,91.62,28400.0,65.7554,65.7625,65.741,65.741,28400.0
2013-01-17 11:20:00,91.63,91.66,91.6,91.62,23300.0,65.7482,65.7697,65.7266,65.741,23300.0
2013-01-17 11:25:00,91.63,91.67,91.61,91.66,20500.0,65.7482,65.7769,65.7338,65.7697,20500.0
2013-01-17 11:30:00,91.67,91.7,91.66,91.69,16300.0,65.7769,65.7984,65.7697,65.7912,16300.0
2013-01-17 11:35:00,91.7,91.74,91.68,91.73,32000.0,65.7984,65.8271,65.7841,65.8199,32000.0
2013-01-17 11:40:00,91.72,91.73,91.69,91.69,16900.0,65.8128,65.8199,65.7912,65.7912,16900.0
2013-01-17 11:45:00,91.68,91.74,91.68,91.73,18600.0,65.7841,65.8271,65.7841,65.8199,18600.0
2013-01-17 11:50:00,91.74,91.78,91.69,91.74,23500.0,65.8271,65.8558,65.7912,65.8271,23500.0
2013-01-17 11:55:00,91.74,91.76,91.73,91.73,8800.0,65.8271,65.8415,65.8199,65.8199,8800.0
2013-01-17 12:00:00,91.73,91.76,91.72,91.73,13400.0,65.8199,65.8415,65.8128,65.8199,13400.0
2013-01-17 12:05:00,91.73,91.74,91.69,91.69,13700.0,65.8199,65.8271,65.7912,65.7912,13700.0
2013-01-17 12:10:00,91.7,91.73,91.68,91.72,26500.0,65.7984,65.8199,65.7841,65.8128,26500.0
2013-01-17 12:15:00,91.71,91.74,91.7,91.74,14400.0,65.8056,65.8271,65.7984,65.8271,14400.0
2013-01-17 12:20:00,91.73,91.82,91.72,91.81,29000.0,65.8199,65.8845,65.8128,65.8773,29000.0
2013-01-17 12:25:00,91.82,91.89,91.8,91.88,35600.0,65.8845,65.9347,65.8702,65.9276,35600.0
2013-01-17 12:30:00,91.88,91.88,91.83,91.85,23300.0,65.9276,65.9276,65.8917,65.906,23300.0
2013-01-17 12:35:00,91.85,91.88,91.83,91.84,35600.0,65.906,65.9276,65.8917,65.8989,35600.0
2013-01-17 12:40:00,91.84,91.85,91.81,91.85,16600.0,65.8989,65.906,65.8773,65.906,16600.0
2013-01-17 12:45:00,91.84,91.88,91.81,91.85,49600.0,65.8989,65.9276,65.8773,65.906,49600.0
2013-01-17 12:50:00,91.84,91.86,91.82,91.83,20100.0,65.8989,65.9132,65.8845,65.8917,20100.0
2013-01-17 12:55:00,91.82,91.85,91.79,91.82,17100.0,65.8845,65.906,65.863,65.8845,17100.0
2013-01-17 13:00:00,91.82,91.85,91.81,91.82,23900.0,65.8845,65.906,65.8773,65.8845,23900.0
2013-01-17 13:05:00,91.84,91.84,91.77,91.77,20000.0,65.8989,65.8989,65.8486,65.8486,20000.0
2013-01-17 13:10:00,91.79,91.81,91.73,91.81,29600.0,65.863,65.8773,65.8199,65.8773,29600.0
2013-01-17 13:15:00,91.8,91.85,91.79,91.82,25800.0,65.8702,65.906,65.863,65.8845,25800.0
2013-01-17 13:20:00,91.83,91.89,91.82,91.88,31200.0,65.8917,65.9347,65.8845,65.9276,31200.0
2013-01-17 13:25:00,91.87,91.88,91.84,91.87,22700.0,65.9204,65.9276,65.8989,65.9204,22700.0
2013-01-17 13:30:00,91.88,91.9,91.84,91.86,24000.0,65.9276,65.9419,65.8989,65.9132,24000.0
2013-01-17 13:35:00,91.86,91.91,91.86,91.89,20400.0,65.9132,65.9491,65.9132,65.9347,20400.0
2013-01-17 13:40:00,91.89,91.95,91.88,91.95,36000.0,65.9347,65.9778,65.9276,65.9778,36000.0
2013-01-17 13:45:00,91.95,91.99,91.93,91.98,79400.0,65.9778,66.0065,65.9634,65.9993,79400.0
2013-01-17 13:50:00,91.97,92.0,91.96,92.0,120500.0,65.9921,66.0137,65.985,66.0137,120500.0
2013-01-17 13:55:00,92.0,92.01,91.97,91.99,47700.0,66.0137,66.0208,65.9921,66.0065,47700.0
2013-01-17 14:00:00,91.98,92.01,91.95,91.95,36600.0,65.9993,66.0208,65.9778,65.9778,36600.0
2013-01-17 14:05:00,91.95,92.03,91.95,92.02,40900.0,65.9778,66.0352,65.9778,66.028,40900.0
2013-01-17 14:10:00,92.03,92.05,92.0,92.04,33900.0,66.0352,66.0495,66.0137,66.0424,33900.0
2013-01-17 14:15:00,92.04,92.06,92.01,92.05,27400.0,66.0424,66.0567,66.0208,66.0495,27400.0
2013-01-17 14:20:00,92.04,92.1,92.03,92.08,53900.0,66.0424,66.0854,66.0352,66.0711,53900.0
2013-01-17 14:25:00,92.07,92.09,92.02,92.03,38300.0,66.0639,66.0782,66.028,66.0352,38300.0
2013-01-17 14:30:00,92.03,92.05,92.02,92.03,36000.0,66.0352,66.0495,66.028,66.0352,36000.0
2013-01-17 14:35:00,92.04,92.08,92.04,92.05,53500.0,66.0424,66.0711,66.0424,66.0495,53500.0
2013-01-17 14:40:00,92.06,92.1,92.05,92.09,63500.0,66.0567,66.0854,66.0495,66.0782,63500.0
2013-01-17 14:45:00,92.09,92.1,92.04,92.04,27700.0,66.0782,66.0854,66.0424,66.0424,27700.0
2013-01-17 14:50:00,92.03,92.04,91.97,91.97,36400.0,66.0352,66.0424,65.9921,65.9921,36400.0
2013-01-17 14:55:00,91.97,91.98,91.93,91.95,30400.0,65.9921,65.9993,65.9634,65.9778,30400.0
2013-01-17 15:00:00,91.94,91.99,91.94,91.99,38700.0,65.9706,66.0065,65.9706,66.0065,38700.0
2013-01-17 15:05:00,91.99,92.03,91.99,92.0,59300.0,66.0065,66.0352,66.0065,66.0137,59300.0
2013-01-17 15:10:00,92.0,92.02,91.98,92.0,33700.0,66.0137,66.028,65.9993,66.0137,33700.0
2013-01-17 15:15:00,92.01,92.03,91.99,92.02,38500.0,66.0208,66.0352,66.0065,66.028,38500.0
2013-01-17 15:20:00,92.01,92.03,92.0,92.0,39400.0,66.0208,66.0352,66.0137,66.0137,39400.0
2013-01-17 15:25:00,92.0,92.01,91.98,92.01,27000.0,66.0137,66.0208,65.9993,66.0208,27000.0
2013-01-17 15:30:00,92.0,92.01,91.93,91.94,60900.0,66.0137,66.0208,65.9634,65.9706,60900.0
2013-01-17 15:35:00,91.94,91.95,91.87,91.89,76400.0,65.9706,65.9778,65.9204,65.9347,76400.0
2013-01-17 15:40:00,91.9,91.95,91.89,91.95,47400.0,65.9419,65.9778,65.9347,65.9778,47400.0
2013-01-17 15:45:00,91.95,91.96,91.89,91.91,60300.0,65.9778,65.985,65.9347,65.9491,60300.0
2013-01-17 15:50:00,91.93,91.93,91.85,91.87,63300.0,65.9634,65.9634,65.906,65.9204,63300.0
2013-01-17 15:55:00,91.86,91.88,91.76,91.77,282800.0,65.9132,65.9276,65.8415,65.8486,282800.0
2013-01-18 09:30:00,92.07,92.13,91.98,92.02,1081100.0,66.0639,66.1069,65.9993,66.028,1081100.0
2013-01-18 09:35:00,92.02,92.1,91.93,92.08,114500.0,66.028,66.0854,65.9634,66.0711,114500.0
2013-01-18 09:40:00,92.06,92.25,92.03,92.16,95800.0,66.0567,66.193,66.0352,66.1285,95800.0
2013-01-18 09:45:00,92.16,92.22,92.12,92.12,57500.0,66.1285,66.1715,66.0998,66.0998,57500.0
2013-01-18 09:50:00,92.12,92.18,91.87,92.04,111000.0,66.0998,66.1428,65.9204,66.0424,111000.0
2013-01-18 09:55:00,92.02,92.04,91.85,92.03,73400.0,66.028,66.0424,65.906,66.0352,73400.0
2013-01-18 10:00:00,92.05,92.09,92.03,92.07,37800.0,66.0495,66.0782,66.0352,66.0639,37800.0
2013-01-18 10:05:00,92.07,92.07,91.97,92.01,42600.0,66.0639,66.0639,65.9921,66.0208,42600.0
2013-01-18 10:10:00,92.01,92.07,91.98,92.06,44100.0,66.0208,66.0639,65.9993,66.0567,44100.0
2013-01-18 10:15:00,92.07,92.08,92.04,92.08,25200.0,66.0639,66.0711,66.0424,66.0711,25200.0
2013-01-18 10:20:00,92.06,92.08,91.99,91.99,27800.0,66.0567,66.0711,66.0065,66.0065,27800.0
2013-01-18 10:25:00,92.0,92.06,91.96,92.05,33300.0,66.0137,66.0567,65.985,66.0495,33300.0
2013-01-18 10:30:00,92.04,92.08,92.01,92.04,49400.0,66.0424,66.0711,66.0208,66.0424,49400.0
2013-01-18 10:35:00,92.03,92.1,92.03,92.07,66700.0,66.0352,66.0854,66.0352,66.0639,66700.0
2013-01-18 10:40:00,92.06,92.12,92.05,92.11,48500.0,66.0567,66.0998,66.0495,66.0926,48500.0
2013-01-18 10:45:00,92.11,92.15,92.04,92.1,45200.0,66.0926,66.1213,66.0424,66.0854,45200.0
2013-01-18 10:50:00,92.11,92.12,92.02,92.03,43400.0,66.0926,66.0998,66.028,66.0352,43400.0
2013-01-18 10:55:00,92.03,92.06,92.01,92.03,26900.0,66.0352,66.0567,66.0208,66.0352,26900.0
2013-01-18 11:00:00,92.03,92.08,92.0,92.08,36400.0,66.0352,66.0711,66.0137,66.0711,36400.0
2013-01-18 11:05:00,92.08,92.09,92.04,92.06,27400.0,66.0711,66.0782,66.0424,66.0567,27400.0
2013-01-18 11:10:00,92.06,92.08,91.96,91.97,60900.0,66.0567,66.0711,65.985,65.9921,60900.0
2013-01-18 11:15:00,91.98,92.05,91.95,92.02,45200.0,65.9993,66.0495,65.9778,66.028,45200.0
2013-01-18 11:20:00,92.02,92.17,92.01,92.17,37300.0,66.028,66.1356,66.0208,66.1356,37300.0
2013-01-18 11:25:00,92.17,92.19,92.12,92.17,41500.0,66.1356,66.15,66.0998,66.1356,41500.0
2013-01-18 11:30:00,92.16,92.2,92.14,92.17,20300.0,66.1285,66.1572,66.1141,66.1356,20300.0
2013-01-18 11:35:00,92.18,92.19,92.08,92.1,25300.0,66.1428,66.15,66.0711,66.0854,25300.0
2013-01-18 11:40:00,92.1,92.14,92.09,92.12,29300.0,66.0854,66.1141,66.0782,66.0998,29300.0
2013-01-18 11:45:00,92.12,92.14,92.06,92.13,31600.0,66.0998,66.1141,66.0567,66.1069,31600.0
2013-01-18 11:50:00,92.13,92.14,92.07,92.13,36800.0,66.1069,66.1141,66.0639,66.1069,36800.0
2013-01-18 11:55:00,92.13,92.19,92.13,92.16,31000.0,66.1069,66.15,66.1069,66.1285,31000.0
2013-01-18 12:00:00,92.14,92.18,92.1,92.14,21600.0,66.1141,66.1428,66.0854,66.1141,21600.0
2013-01-18 12:05:00,92.13,92.21,92.13,92.14,35700.0,66.1069,66.1643,66.1069,66.1141,35700.0
2013-01-18 12:10:00,92.14,92.16,92.1,92.11,29100.0,66.1141,66.1285,66.0854,66.0926,29100.0
2013-01-18 12:15:00,92.11,92.14,92.08,92.09,56900.0,66.0926,66.1141,66.0711,66.0782,56900.0
2013-01-18 12:20:00,92.09,92.1,92.05,92.09,31300.0,66.0782,66.0854,66.0495,66.0782,31300.0
2013-01-18 12:25:00,92.09,92.1,92.07,92.08,19700.0,66.0782,66.0854,66.0639,66.0711,19700.0
2013-01-18 12:30:00,92.07,92.12,92.07,92.11,32100.0,66.0639,66.0998,66.0639,66.0926,32100.0
2013-01-18 12:35:00,92.11,92.13,92.07,92.1,47900.0,66.0926,66.1069,66.0639,66.0854,47900.0
2013-01-18 12:40:00,92.11,92.12,92.06,92.09,25600.0,66.0926,66.0998,66.0567,66.0782,25600.0
2013-01-18 12:45:00,92.08,92.16,92.08,92.09,39000.0,66.0711,66.1285,66.0711,66.0782,39000.0
2013-01-18 12:50:00,92.09,92.16,92.07,92.14,47500.0,66.0782,66.1285,66.0639,66.1141,47500.0
2013-01-18 12:55:00,92.13,92.16,92.1,92.11,25300.0,66.1069,66.1285,66.0854,66.0926,25300.0
2013-01-18 13:00:00,92.12,92.17,92.11,92.15,28200.0,66.0998,66.1356,66.0926,66.1213,28200.0
2013-01-18 13:05:00,92.14,92.15,92.09,92.12,40500.0,66.1141,66.1213,66.0782,66.0998,40500.0
2013-01-18 13:10:00,92.12,92.12,92.07,92.09,31800.0,66.0998,66.0998,66.0639,66.0782,31800.0
2013-01-18 13:15:00,92.1,92.13,92.07,92.1,42300.0,66.0854,66.1069,66.0639,66.0854,42300.0
2013-01-18 13:20:00,92.08,92.09,92.06,92.08,21100.0,66.0711,66.0782,66.0567,66.0711,21100.0
2013-01-18 13:25:00,92.08,92.11,92.07,92.11,28300.0,66.0711,66.0926,66.0639,66.0926,28300.0
2013-01-18 13:30:00,92.11,92.12,92.07,92.1,29000.0,66.0926,66.0998,66.0639,66.0854,29000.0
2013-01-18 13:35:00,92.1,92.14,92.09,92.11,93300.0,66.0854,66.1141,66.0782,66.0926,93300.0
2013-01-18 13:40:00,92.11,92.14,92.11,92.14,15800.0,66.0926,66.1141,66.0926,66.1141,15800.0
2013-01-18 13:45:00,92.15,92.17,92.13,92.16,28300.0,66.1213,66.1356,66.1069,66.1285,28300.0
2013-01-18 13:50:00,92.16,92.19,92.14,92.19,20300.0,66.1285,66.15,66.1141,66.15,20300.0
2013-01-18 13:55:00,92.19,92.19,92.11,92.15,23300.0,66.15,66.15,66.0926,66.1213,23300.0
2013-01-18 14:00:00,92.15,92.16,92.11,92.12,22400.0,66.1213,66.1285,66.0926,66.0998,22400.0
2013-01-18 14:05:00,92.11,92.14,92.1,92.12,18000.0,66.0926,66.1141,66.0854,66.0998,18000.0
2013-01-18 14:10:00,92.11,92.15,92.08,92.14,39100.0,66.0926,66.1213,66.0711,66.1141,39100.0
2013-01-18 14:15:00,92.13,92.14,92.01,92.11,54200.0,66.1069,66.1141,66.0208,66.0926,54200.0
2013-01-18 14:20:00,92.11,92.14,92.07,92.08,33500.0,66.0926,66.1141,66.0639,66.0711,33500.0
2013-01-18 14:25:00,92.09,92.13,92.09,92.13,17800.0,66.0782,66.1069,66.0782,66.1069,17800.0
2013-01-18 14:30:00,92.13,92.14,92.1,92.13,20600.0,66.1069,66.1141,66.0854,66.1069,20600.0
2013-01-18 14:35:00,92.12,92.15,92.12,92.14,17600.0,66.0998,66.1213,66.0998,66.1141,17600.0
2013-01-18 14:40:00,92.13,92.19,92.13,92.17,42000.0,66.1069,66.15,66.1069,66.1356,42000.0
2013-01-18 14:45:00,92.16,92.17,92.13,92.14,17500.0,66.1285,66.1356,66.1069,66.1141,17500.0
2013-01-18 14:50:00,92.14,92.18,92.14,92.17,16400.0,66.1141,66.1428,66.1141,66.1356,16400.0
2013-01-18 14:55:00,92.17,92.18,92.11,92.17,35500.0,66.1356,66.1428,66.0926,66.1356,35500.0
2013-01-18 15:00:00,92.16,92.18,92.13,92.14,32100.0,66.1285,66.1428,66.1069,66.1141,32100.0
2013-01-18 15:05:00,92.14,92.15,92.12,92.13,20300.0,66.1141,66.1213,66.0998,66.1069,20300.0
2013-01-18 15:10:00,92.14,92.17,92.11,92.13,40400.0,66.1141,66.1356,66.0926,66.1069,40400.0
2013-01-18 15:15:00,92.14,92.17,92.13,92.17,29700.0,66.1141,66.1356,66.1069,66.1356,29700.0
2013-01-18 15:20:00,92.17,92.18,92.14,92.16,36100.0,66.1356,66.1428,66.1141,66.1285,36100.0
2013-01-18 15:25:00,92.17,92.23,92.17,92.23,48300.0,66.1356,66.1787,66.1356,66.1787,48300.0
2013-01-18 15:30:00,92.23,92.28,92.22,92.26,68800.0,66.1787,66.2146,66.1715,66.2002,68800.0
2013-01-18 15:35:00,92.25,92.3,92.2,92.22,97600.0,66.193,66.2289,66.1572,66.1715,97600.0
2013-01-18 15:40:00,92.21,92.22,92.18,92.19,84300.0,66.1643,66.1715,66.1428,66.15,84300.0
2013-01-18 15:45:00,92.2,92.21,92.15,92.2,143100.0,66.1572,66.1643,66.1213,66.1572,143100.0
2013-01-18 15:50:00,92.2,92.24,92.19,92.19,241000.0,66.1572,66.1859,66.15,66.15,241000.0
2013-01-18 15:55:00,92.19,92.24,92.13,92.23,358800.0,66.15,66.1859,66.1069,66.1787,358800.0
2013-01-22 09:30:00,92.23,92.26,91.81,91.98,360300.0,66.1787,66.2002,65.8773,65.9993,360300.0
2013-01-22 09:35:00,91.98,92.07,91.86,91.91,115900.0,65.9993,66.0639,65.9132,65.9491,115900.0
2013-01-22 09:40:00,91.9,92.09,91.9,92.06,67600.0,65.9419,66.0782,65.9419,66.0567,67600.0
2013-01-22 09:45:00,92.09,92.12,91.95,91.95,47800.0,66.0782,66.0998,65.9778,65.9778,47800.0
2013-01-22 09:50:00,91.96,92.05,91.96,92.05,77800.0,65.985,66.0495,65.985,66.0495,77800.0
2013-01-22 09:55:00,92.04,92.3,92.04,92.22,60100.0,66.0424,66.2289,66.0424,66.1715,60100.0
2013-01-22 10:00:00,92.22,92.3,92.17,92.19,51100.0,66.1715,66.2289,66.1356,66.15,51100.0
2013-01-22 10:05:00,92.2,92.36,92.2,92.34,59600.0,66.1572,66.272,66.1572,66.2576,59600.0
2013-01-22 10:10:00,92.35,92.37,92.23,92.25,45100.0,66.2648,66.2792,66.1787,66.193,45100.0
2013-01-22 10:15:00,92.24,92.29,92.23,92.26,81000.0,66.1859,66.2218,66.1787,66.2002,81000.0
2013-01-22 10:20:00,92.27,92.29,92.19,92.19,61200.0,66.2074,66.2218,66.15,66.15,61200.0
2013-01-22 10:25:00,92.2,92.24,92.17,92.22,22500.0,66.1572,66.1859,66.1356,66.1715,22500.0
2013-01-22 10:30:00,92.22,92.25,92.18,92.24,43300.0,66.1715,66.193,66.1428,66.1859,43300.0
2013-01-22 10:35:00,92.25,92.33,92.22,92.3,64300.0,66.193,66.2505,66.1715,66.2289,64300.0
2013-01-22 10:40:00,92.29,92.41,92.28,92.41,69900.0,66.2218,66.3079,66.2146,66.3079,69900.0
2013-01-22 10:45:00,92.41,92.46,92.36,92.37,67300.0,66.3079,66.3437,66.272,66.2792,67300.0
2013-01-22 10:50:00,92.36,92.48,92.36,92.47,41000.0,66.272,66.3581,66.272,66.3509,41000.0
2013-01-22 10:55:00,92.47,92.58,92.45,92.52,87800.0,66.3509,66.4298,66.3366,66.3868,87800.0
2013-01-22 11:00:00,92.52,92.59,92.49,92.57,52600.0,66.3868,66.437,66.3653,66.4227,52600.0
2013-01-22 11:05:00,92.57,92.59,92.52,92.59,34400.0,66.4227,66.437,66.3868,66.437,34400.0
2013-01-22 11:10:00,92.6,92.62,92.56,92.6,66700.0,66.4442,66.4585,66.4155,66.4442,66700.0
2013-01-22 11:15:00,92.61,92.71,92.6,92.69,62200.0,66.4514,66.5231,66.4442,66.5088,62200.0
2013-01-22 11:20:00,92.69,92.69,92.54,92.55,69000.0,66.5088,66.5088,66.4011,66.4083,69000.0
2013-01-22 11:25:00,92.55,92.61,92.54,92.54,34000.0,66.4083,66.4514,66.4011,66.4011,34000.0
2013-01-22 11:30:00,92.55,92.62,92.55,92.58,38100.0,66.4083,66.4585,66.4083,66.4298,38100.0
2013-01-22 11:35:00,92.58,92.61,92.54,92.56,49600.0,66.4298,66.4514,66.4011,66.4155,49600.0
2013-01-22 11:40:00,92.56,92.61,92.5,92.58,106400.0,66.4155,66.4514,66.3724,66.4298,106400.0
2013-01-22 11:45:00,92.57,92.62,92.53,92.59,61800.0,66.4227,66.4585,66.394,66.437,61800.0
2013-01-22 11:50:00,92.58,92.63,92.54,92.61,62100.0,66.4298,66.4657,66.4011,66.4514,62100.0
2013-01-22 11:55:00,92.62,92.67,92.59,92.67,51500.0,66.4585,66.4944,66.437,66.4944,51500.0
2013-01-22 12:00:00,92.64,92.72,92.61,92.7,70200.0,66.4729,66.5303,66.4514,66.5159,70200.0
2013-01-22 12:05:00,92.71,92.74,92.68,92.73,39200.0,66.5231,66.5446,66.5016,66.5375,39200.0
2013-01-22 12:10:00,92.73,92.83,92.73,92.79,62400.0,66.5375,66.6092,66.5375,66.5805,62400.0
2013-01-22 12:15:00,92.8,92.87,92.78,92.85,49200.0,66.5877,66.6379,66.5733,66.6236,49200.0
2013-01-22 12:20:00,92.85,92.85,92.73,92.74,69400.0,66.6236,66.6236,66.5375,66.5446,69400.0
2013-01-22 12:25:00,92.74,92.84,92.74,92.79,39400.0,66.5446,66.6164,66.5446,66.5805,39400.0
2013-01-22 12:30:00,92.79,92.81,92.74,92.8,49200.0,66.5805,66.5949,66.5446,66.5877,49200.0
2013-01-22 12:35:00,92.81,92.88,92.78,92.84,52300.0,66.5949,66.6451,66.5733,66.6164,52300.0
2013-01-22 12:40:00,92.84,92.88,92.84,92.85,39700.0,66.6164,66.6451,66.6164,66.6236,39700.0
2013-01-22 12:45:00,92.85,92.87,92.79,92.82,50600.0,66.6236,66.6379,66.5805,66.602,50600.0
2013-01-22 12:50:00,92.82,92.84,92.76,92.81,37600.0,66.602,66.6164,66.559,66.5949,37600.0
2013-01-22 12:55:00,92.83,92.84,92.76,92.78,82700.0,66.6092,66.6164,66.559,66.5733,82700.0
2013-01-22 13:00:00,92.78,92.86,92.78,92.86,27800.0,66.5733,66.6307,66.5733,66.6307,27800.0
2013-01-22 13:05:00,92.84,92.86,92.79,92.84,41800.0,66.6164,66.6307,66.5805,66.6164,41800.0
2013-01-22 13:10:00,92.83,92.85,92.83,92.84,75600.0,66.6092,66.6236,66.6092,66.6164,75600.0
2013-01-22 13:15:00,92.85,92.88,92.83,92.88,107400.0,66.6236,66.6451,66.6092,66.6451,107400.0
2013-01-22 13:20:00,92.88,92.97,92.85,92.97,129600.0,66.6451,66.7097,66.6236,66.7097,129600.0
2013-01-22 13:25:00,92.96,93.05,92.95,92.97,219700.0,66.7025,66.7671,66.6953,66.7097,219700.0
2013-01-22 13:30:00,92.97,93.06,92.95,93.06,121300.0,66.7097,66.7743,66.6953,66.7743,121300.0
2013-01-22 13:35:00,93.06,93.1,92.98,93.0,136200.0,66.7743,66.803,66.7169,66.7312,136200.0
2013-01-22 13:40:00,92.98,93.13,92.98,93.13,120000.0,66.7169,66.8245,66.7169,66.8245,120000.0
2013-01-22 13:45:00,93.12,93.14,93.08,93.14,29400.0,66.8173,66.8317,66.7886,66.8317,29400.0
2013-01-22 13:50:00,93.14,93.17,93.08,93.12,76900.0,66.8317,66.8532,66.7886,66.8173,76900.0
2013-01-22 13:55:00,93.13,93.13,93.05,93.06,52300.0,66.8245,66.8245,66.7671,66.7743,52300.0
2013-01-22 14:00:00,93.06,93.12,93.04,93.06,44300.0,66.7743,66.8173,66.7599,66.7743,44300.0
2013-01-22 14:05:00,93.07,93.14,93.05,93.05,71600.0,66.7814,66.8317,66.7671,66.7671,71600.0
2013-01-22 14:10:00,93.05,93.15,93.03,93.15,87300.0,66.7671,66.8388,66.7527,66.8388,87300.0
2013-01-22 14:15:00,93.14,93.18,93.12,93.15,53300.0,66.8317,66.8604,66.8173,66.8388,53300.0
2013-01-22 14:20:00,93.17,93.2,93.1,93.14,73200.0,66.8532,66.8747,66.803,66.8317,73200.0
2013-01-22 14:25:00,93.14,93.23,93.11,93.23,52300.0,66.8317,66.8962,66.8101,66.8962,52300.0
2013-01-22 14:30:00,93.22,93.33,93.22,93.29,88400.0,66.8891,66.968,66.8891,66.9393,88400.0
2013-01-22 14:35:00,93.3,93.32,93.22,93.24,40800.0,66.9465,66.9608,66.8891,66.9034,40800.0
2013-01-22 14:40:00,93.23,93.23,93.15,93.18,64600.0,66.8962,66.8962,66.8388,66.8604,64600.0
2013-01-22 14:45:00,93.17,93.18,93.12,93.17,45000.0,66.8532,66.8604,66.8173,66.8532,45000.0
2013-01-22 14:50:00,93.17,93.2,93.1,93.11,55900.0,66.8532,66.8747,66.803,66.8101,55900.0
2013-01-22 14:55:00,93.12,93.12,93.0,93.02,64200.0,66.8173,66.8173,66.7312,66.7456,64200.0
2013-01-22 15:00:00,93.02,93.02,92.88,92.88,52500.0,66.7456,66.7456,66.6451,66.6451,52500.0
2013-01-22 15:05:00,92.89,92.95,92.84,92.94,114100.0,66.6523,66.6953,66.6164,66.6882,114100.0
2013-01-22 15:10:00,92.94,93.0,92.93,92.96,119400.0,66.6882,66.7312,66.681,66.7025,119400.0
2013-01-22 15:15:00,92.95,93.01,92.94,92.95,91700.0,66.6953,66.7384,66.6882,66.6953,91700.0
2013-01-22 15:20:00,92.95,93.08,92.95,93.04,147100.0,66.6953,66.7886,66.6953,66.7599,147100.0
2013-01-22 15:25:00,93.04,93.05,92.92,92.92,85900.0,66.7599,66.7671,66.6738,66.6738,85900.0
2013-01-22 15:30:00,92.92,92.94,92.84,92.84,109100.0,66.6738,66.6882,66.6164,66.6164,109100.0
2013-01-22 15:35:00,92.84,92.9,92.8,92.9,115800.0,66.6164,66.6595,66.5877,66.6595,115800.0
2013-01-22 15:40:00,92.89,92.94,92.87,92.9,118100.0,66.6523,66.6882,66.6379,66.6595,118100.0
2013-01-22 15:45:00,92.91,92.94,92.83,92.94,131000.0,66.6666,66.6882,66.6092,66.6882,131000.0
2013-01-22 15:50:00,92.93,92.96,92.83,92.87,127300.0,66.681,66.7025,66.6092,66.6379,127300.0
2013-01-22 15:55:00,92.87,92.95,92.83,92.95,253400.0,66.6379,66.6953,66.6092,66.6953,253400.0
2013-01-23 09:30:00,93.45,93.5,93.0,93.21,413800.0,67.0541,67.09,66.7312,66.8819,413800.0
2013-01-23 09:35:00,93.2,93.35,93.02,93.07,251300.0,66.8747,66.9823,66.7456,66.7814,251300.0
2013-01-23 09:40:00,93.1,93.1,92.79,92.8,269200.0,66.803,66.803,66.5805,66.5877,269200.0
2013-01-23 09:45:00,92.8,92.99,92.42,92.98,326600.0,66.5877,66.724,66.315,66.7169,326600.0
2013-01-23 09:50:00,92.99,93.09,92.77,92.87,226800.0,66.724,66.7958,66.5662,66.6379,226800.0
2013-01-23 09:55:00,92.88,93.29,92.86,93.29,135700.0,66.6451,66.9393,66.6307,66.9393,135700.0
2013-01-23 10:00:00,93.28,93.28,92.99,93.11,213700.0,66.9321,66.9321,66.724,66.8101,213700.0
2013-01-23 10:05:00,93.1,93.11,92.86,92.92,132700.0,66.803,66.8101,66.6307,66.6738,132700.0
2013-01-23 10:10:00,92.92,93.06,92.86,93.06,161700.0,66.6738,66.7743,66.6307,66.7743,161700.0
2013-01-23 10:15:00,93.06,93.09,92.82,92.88,162100.0,66.7743,66.7958,66.602,66.6451,162100.0
2013-01-23 10:20:00,92.88,93.07,92.82,93.07,90100.0,66.6451,66.7814,66.602,66.7814,90100.0
2013-01-23 10:25:00,93.07,93.08,92.82,92.82,66200.0,66.7814,66.7886,66.602,66.602,66200.0
2013-01-23 10:30:00,92.82,92.9,92.59,92.76,128800.0,66.602,66.6595,66.437,66.559,128800.0
2013-01-23 10:35:00,92.77,92.9,92.77,92.83,64100.0,66.5662,66.6595,66.5662,66.6092,64100.0
2013-01-23 10:40:00,92.85,92.91,92.78,92.81,58600.0,66.6236,66.6666,66.5733,66.5949,58600.0
2013-01-23 10:45:00,92.81,92.9,92.77,92.79,56200.0,66.5949,66.6595,66.5662,66.5805,56200.0
2013-01-23 10:50:00,92.79,92.8,92.64,92.66,63600.0,66.5805,66.5877,66.4729,66.4872,63600.0
2013-01-23 10:55:00,92.67,92.76,92.64,92.69,105700.0,66.4944,66.559,66.4729,66.5088,105700.0
2013-01-23 11:00:00,92.69,92.69,92.44,92.44,117900.0,66.5088,66.5088,66.3294,66.3294,117900.0
2013-01-23 11:05:00,92.45,92.45,92.25,92.37,182000.0,66.3366,66.3366,66.193,66.2792,182000.0
2013-01-23 11:10:00,92.38,92.58,92.3,92.57,104600.0,66.2863,66.4298,66.2289,66.4227,104600.0
2013-01-23 11:15:00,92.56,92.65,92.48,92.63,150700.0,66.4155,66.4801,66.3581,66.4657,150700.0
2013-01-23 11:20:00,92.63,92.7,92.55,92.7,196000.0,66.4657,66.5159,66.4083,66.5159,196000.0
2013-01-23 11:25:00,92.69,92.85,92.61,92.83,175000.0,66.5088,66.6236,66.4514,66.6092,175000.0
2013-01-23 11:30:00,92.82,93.14,92.81,93.09,185800.0,66.602,66.8317,66.5949,66.7958,185800.0
2013-01-23 11:35:00,93.08,93.27,93.08,93.23,266700.0,66.7886,66.9249,66.7886,66.8962,266700.0
2013-01-23 11:40:00,93.23,93.39,93.2,93.2,156100.0,66.8962,67.011,66.8747,66.8747,156100.0
2013-01-23 11:45:00,93.2,93.32,93.19,93.23,78100.0,66.8747,66.9608,66.8675,66.8962,78100.0
2013-01-23 11:50:00,93.23,93.38,93.22,93.36,106400.0,66.8962,67.0039,66.8891,66.9895,106400.0
2013-01-23 11:55:00,93.37,93.5,93.35,93.37,119900.0,66.9967,67.09,66.9823,66.9967,119900.0
2013-01-23 12:00:00,93.37,93.41,93.32,93.4,76700.0,66.9967,67.0254,66.9608,67.0182,76700.0
2013-01-23 12:05:00,93.41,93.45,93.37,93.37,88000.0,67.0254,67.0541,66.9967,66.9967,88000.0
2013-01-23 12:10:00,93.37,93.45,93.36,93.43,76000.0,66.9967,67.0541,66.9895,67.0397,76000.0
2013-01-23 12:15:00,93.43,93.44,93.31,93.34,79100.0,67.0397,67.0469,66.9536,66.9752,79100.0
2013-01-23 12:20:00,93.33,93.34,93.26,93.3,100000.0,66.968,66.9752,66.9178,66.9465,100000.0
2013-01-23 12:25:00,93.29,93.33,93.25,93.26,44600.0,66.9393,66.968,66.9106,66.9178,44600.0
2013-01-23 12:30:00,93.26,93.33,93.25,93.32,76000.0,66.9178,66.968,66.9106,66.9608,76000.0
2013-01-23 12:35:00,93.32,93.35,93.3,93.32,38600.0,66.9608,66.9823,66.9465,66.9608,38600.0
2013-01-23 12:40:00,93.33,93.36,93.31,93.33,45300.0,66.968,66.9895,66.9536,66.968,45300.0
2013-01-23 12:45:00,93.33,93.35,93.32,93.34,17100.0,66.968,66.9823,66.9608,66.9752,17100.0
2013-01-23 12:50:00,93.33,93.39,93.32,93.38,41400.0,66.968,67.011,66.9608,67.0039,41400.0
2013-01-23 12:55:00,93.38,93.44,93.36,93.4,37100.0,67.0039,67.0469,66.9895,67.0182,37100.0
2013-01-23 13:00:00,93.4,93.41,93.35,93.39,35300.0,67.0182,67.0254,66.9823,67.011,35300.0
2013-01-23 13:05:00,93.38,93.44,93.37,93.41,34800.0,67.0039,67.0469,66.9967,67.0254,34800.0
2013-01-23 13:10:00,93.41,93.42,93.37,93.38,46000.0,67.0254,67.0326,66.9967,67.0039,46000.0
2013-01-23 13:15:00,93.37,93.43,93.37,93.4,30100.0,66.9967,67.0397,66.9967,67.0182,30100.0
2013-01-23 13:20:00,93.4,93.45,93.39,93.42,20100.0,67.0182,67.0541,67.011,67.0326,20100.0
2013-01-23 13:25:00,93.42,93.43,93.37,93.39,47800.0,67.0326,67.0397,66.9967,67.011,47800.0
2013-01-23 13:30:00,93.38,93.45,93.38,93.45,42200.0,67.0039,67.0541,67.0039,67.0541,42200.0
2013-01-23 13:35:00,93.44,93.45,93.41,93.42,22400.0,67.0469,67.0541,67.0254,67.0326,22400.0
2013-01-23 13:40:00,93.42,93.47,93.41,93.46,62400.0,67.0326,67.0684,67.0254,67.0613,62400.0
2013-01-23 13:45:00,93.46,93.75,93.45,93.74,180400.0,67.0613,67.2694,67.0541,67.2622,180400.0
2013-01-23 13:50:00,93.75,93.75,93.61,93.62,61000.0,67.2694,67.2694,67.1689,67.1761,61000.0
2013-01-23 13:55:00,93.62,93.62,93.56,93.59,64200.0,67.1761,67.1761,67.133,67.1546,64200.0
2013-01-23 14:00:00,93.58,93.6,93.56,93.59,30700.0,67.1474,67.1617,67.133,67.1546,30700.0
2013-01-23 14:05:00,93.59,93.6,93.51,93.52,40900.0,67.1546,67.1617,67.0971,67.1043,40900.0
2013-01-23 14:10:00,93.52,93.53,93.44,93.49,37100.0,67.1043,67.1115,67.0469,67.0828,37100.0
2013-01-23 14:15:00,93.49,93.5,93.37,93.48,78900.0,67.0828,67.09,66.9967,67.0756,78900.0
2013-01-23 14:20:00,93.48,93.56,93.48,93.51,37200.0,67.0756,67.133,67.0756,67.0971,37200.0
2013-01-23 14:25:00,93.51,93.52,93.45,93.52,50200.0,67.0971,67.1043,67.0541,67.1043,50200.0
2013-01-23 14:30:00,93.52,93.53,93.49,93.51,27000.0,67.1043,67.1115,67.0828,67.0971,27000.0
2013-01-23 14:35:00,93.5,93.54,93.49,93.54,32300.0,67.09,67.1187,67.0828,67.1187,32300.0
2013-01-23 14:40:00,93.53,93.54,93.51,93.53,27900.0,67.1115,67.1187,67.0971,67.1115,27900.0
2013-01-23 14:45:00,93.53,93.57,93.49,93.57,33100.0,67.1115,67.1402,67.0828,67.1402,33100.0
2013-01-23 14:50:00,93.56,93.6,93.56,93.6,42200.0,67.133,67.1617,67.133,67.1617,42200.0
2013-01-23 14:55:00,93.59,93.62,93.56,93.58,41400.0,67.1546,67.1761,67.133,67.1474,41400.0
2013-01-23 15:00:00,93.57,93.57,93.5,93.54,46300.0,67.1402,67.1402,67.09,67.1187,46300.0
2013-01-23 15:05:00,93.54,93.57,93.51,93.53,80800.0,67.1187,67.1402,67.0971,67.1115,80800.0
2013-01-23 15:10:00,93.52,93.54,93.5,93.53,51000.0,67.1043,67.1187,67.09,67.1115,51000.0
2013-01-23 15:15:00,93.54,93.57,93.53,93.55,45400.0,67.1187,67.1402,67.1115,67.1259,45400.0
2013-01-23 15:20:00,93.54,93.55,93.42,93.42,90800.0,67.1187,67.1259,67.0326,67.0326,90800.0
2013-01-23 15:25:00,93.42,93.51,93.39,93.5,71300.0,67.0326,67.0971,67.011,67.09,71300.0
2013-01-23 15:30:00,93.49,93.5,93.43,93.46,89500.0,67.0828,67.09,67.0397,67.0613,89500.0
2013-01-23 15:35:00,93.45,93.46,93.44,93.45,79700.0,67.0541,67.0613,67.0469,67.0541,79700.0
2013-01-23 15:40:00,93.45,93.5,93.44,93.5,110100.0,67.0541,67.09,67.0469,67.09,110100.0
2013-01-23 15:45:00,93.49,93.54,93.48,93.54,107900.0,67.0828,67.1187,67.0756,67.1187,107900.0
2013-01-23 15:50:00,93.53,93.54,93.49,93.52,156300.0,67.1115,67.1187,67.0828,67.1043,156300.0
2013-01-23 15:55:00,93.52,93.52,93.48,93.49,237400.0,67.1043,67.1043,67.0756,67.0828,237400.0
2013-01-24 09:30:00,93.58,93.6,93.39,93.5,230200.0,67.1474,67.1617,67.011,67.09,230200.0
2013-01-24 09:35:00,93.51,93.53,93.37,93.44,107700.0,67.0971,67.1115,66.9967,67.0469,107700.0
2013-01-24 09:40:00,93.44,93.47,93.3,93.3,109200.0,67.0469,67.0684,66.9465,66.9465,109200.0
2013-01-24 09:45:00,93.31,93.36,93.27,93.3,66200.0,66.9536,66.9895,66.9249,66.9465,66200.0
2013-01-24 09:50:00,93.31,93.45,93.31,93.41,67900.0,66.9536,67.0541,66.9536,67.0254,67900.0
2013-01-24 09:55:00,93.39,93.45,93.36,93.37,71700.0,67.011,67.0541,66.9895,66.9967,71700.0
2013-01-24 10:00:00,93.37,93.4,93.32,93.35,97500.0,66.9967,67.0182,66.9608,66.9823,97500.0
2013-01-24 10:05:00,93.36,93.42,93.34,93.35,76000.0,66.9895,67.0326,66.9752,66.9823,76000.0
2013-01-24 10:10:00,93.35,93.4,93.33,93.37,59800.0,66.9823,67.0182,66.968,66.9967,59800.0
2013-01-24 10:15:00,93.37,93.39,93.32,93.34,73900.0,66.9967,67.011,66.9608,66.9752,73900.0
2013-01-24 10:20:00,93.34,93.35,93.28,93.3,58500.0,66.9752,66.9823,66.9321,66.9465,58500.0
2013-01-24 10:25:00,93.3,93.35,93.27,93.28,66900.0,66.9465,66.9823,66.9249,66.9321,66900.0
2013-01-24 10:30:00,93.27,93.29,93.15,93.22,93300.0,66.9249,66.9393,66.8388,66.8891,93300.0
2013-01-24 10:35:00,93.21,93.33,93.21,93.32,60500.0,66.8819,66.968,66.8819,66.9608,60500.0
2013-01-24 10:40:00,93.31,93.31,93.22,93.26,64100.0,66.9536,66.9536,66.8891,66.9178,64100.0
2013-01-24 10:45:00,93.25,93.3,93.23,93.28,42000.0,66.9106,66.9465,66.8962,66.9321,42000.0
2013-01-24 10:50:00,93.28,93.35,93.25,93.26,76100.0,66.9321,66.9823,66.9106,66.9178,76100.0
2013-01-24 10:55:00,93.26,93.31,93.26,93.27,56000.0,66.9178,66.9536,66.9178,66.9249,56000.0
2013-01-24 11:00:00,93.26,93.31,93.12,93.13,95400.0,66.9178,66.9536,66.8173,66.8245,95400.0
2013-01-24 11:05:00,93.12,93.13,93.04,93.1,101700.0,66.8173,66.8245,66.7599,66.803,101700.0
2013-01-24 11:10:00,93.11,93.21,93.1,93.2,39200.0,66.8101,66.8819,66.803,66.8747,39200.0
2013-01-24 11:15:00,93.2,93.21,93.11,93.12,38500.0,66.8747,66.8819,66.8101,66.8173,38500.0
2013-01-24 11:20:00,93.11,93.16,93.11,93.13,35100.0,66.8101,66.846,66.8101,66.8245,35100.0
2013-01-24 11:25:00,93.12,93.21,93.11,93.2,59400.0,66.8173,66.8819,66.8101,66.8747,59400.0
2013-01-24 11:30:00,93.2,93.25,93.2,93.23,46500.0,66.8747,66.9106,66.8747,66.8962,46500.0
2013-01-24 11:35:00,93.22,93.22,93.17,93.17,30700.0,66.8891,66.8891,66.8532,66.8532,30700.0
2013-01-24 11:40:00,93.18,93.22,93.17,93.2,44200.0,66.8604,66.8891,66.8532,66.8747,44200.0
2013-01-24 11:45:00,93.2,93.21,93.12,93.13,28700.0,66.8747,66.8819,66.8173,66.8245,28700.0
2013-01-24 11:50:00,93.14,93.14,93.06,93.07,59100.0,66.8317,66.8317,66.7743,66.7814,59100.0
2013-01-24 11:55:00,93.08,93.1,93.03,93.09,49900.0,66.7886,66.803,66.7527,66.7958,49900.0
2013-01-24 12:00:00,93.1,93.19,93.1,93.17,92900.0,66.803,66.8675,66.803,66.8532,92900.0
2013-01-24 12:05:00,93.18,93.19,93.16,93.19,32200.0,66.8604,66.8675,66.846,66.8675,32200.0
2013-01-24 12:10:00,93.18,93.25,93.17,93.25,37400.0,66.8604,66.9106,66.8532,66.9106,37400.0
2013-01-24 12:15:00,93.24,93.26,93.19,93.19,81000.0,66.9034,66.9178,66.8675,66.8675,81000.0
2013-01-24 12:20:00,93.19,93.19,93.13,93.17,23600.0,66.8675,66.8675,66.8245,66.8532,23600.0
2013-01-24 12:25:00,93.17,93.2,93.14,93.14,31100.0,66.8532,66.8747,66.8317,66.8317,31100.0
2013-01-24 12:30:00,93.14,93.14,93.07,93.12,46800.0,66.8317,66.8317,66.7814,66.8173,46800.0
2013-01-24 12:35:00,93.13,93.14,93.07,93.07,30000.0,66.8245,66.8317,66.7814,66.7814,30000.0
2013-01-24 12:40:00,93.07,93.13,93.07,93.09,33300.0,66.7814,66.8245,66.7814,66.7958,33300.0
2013-01-24 12:45:00,93.08,93.13,93.06,93.09,50700.0,66.7886,66.8245,66.7743,66.7958,50700.0
2013-01-24 12:50:00,93.11,93.13,93.08,93.09,32100.0,66.8101,66.8245,66.7886,66.7958,32100.0
2013-01-24 12:55:00,93.09,93.09,93.06,93.07,59300.0,66.7958,66.7958,66.7743,66.7814,59300.0
2013-01-24 13:00:00,93.08,93.13,93.05,93.09,42400.0,66.7886,66.8245,66.7671,66.7958,42400.0
2013-01-24 13:05:00,93.09,93.11,93.06,93.11,37800.0,66.7958,66.8101,66.7743,66.8101,37800.0
2013-01-24 13:10:00,93.1,93.11,93.08,93.09,45700.0,66.803,66.8101,66.7886,66.7958,45700.0
2013-01-24 13:15:00,93.09,93.11,93.06,93.08,29700.0,66.7958,66.8101,66.7743,66.7886,29700.0
2013-01-24 13:20:00,93.09,93.11,93.07,93.1,27600.0,66.7958,66.8101,66.7814,66.803,27600.0
2013-01-24 13:25:00,93.09,93.11,93.08,93.1,19400.0,66.7958,66.8101,66.7886,66.803,19400.0
2013-01-24 13:30:00,93.11,93.15,93.08,93.12,31100.0,66.8101,66.8388,66.7886,66.8173,31100.0
2013-01-24 13:35:00,93.11,93.22,93.11,93.17,28600.0,66.8101,66.8891,66.8101,66.8532,28600.0
2013-01-24 13:40:00,93.17,93.18,93.12,93.13,17900.0,66.8532,66.8604,66.8173,66.8245,17900.0
2013-01-24 13:45:00,93.13,93.14,93.08,93.09,47600.0,66.8245,66.8317,66.7886,66.7958,47600.0
2013-01-24 13:50:00,93.1,93.16,93.08,93.14,63800.0,66.803,66.846,66.7886,66.8317,63800.0
2013-01-24 13:55:00,93.14,93.17,93.09,93.1,39700.0,66.8317,66.8532,66.7958,66.803,39700.0
2013-01-24 14:00:00,93.09,93.12,93.06,93.09,43300.0,66.7958,66.8173,66.7743,66.7958,43300.0
2013-01-24 14:05:00,93.09,93.15,93.07,93.13,30800.0,66.7958,66.8388,66.7814,66.8245,30800.0
2013-01-24 14:10:00,93.15,93.17,93.11,93.16,37500.0,66.8388,66.8532,66.8101,66.846,37500.0
2013-01-24 14:15:00,93.16,93.19,93.1,93.11,35100.0,66.846,66.8675,66.803,66.8101,35100.0
2013-01-24 14:20:00,93.1,93.11,93.06,93.09,38000.0,66.803,66.8101,66.7743,66.7958,38000.0
2013-01-24 14:25:00,93.09,93.09,93.02,93.06,36800.0,66.7958,66.7958,66.7456,66.7743,36800.0
2013-01-24 14:30:00,93.05,93.15,93.05,93.12,35200.0,66.7671,66.8388,66.7671,66.8173,35200.0
2013-01-24 14:35:00,93.13,93.17,93.11,93.14,48700.0,66.8245,66.8532,66.8101,66.8317,48700.0
2013-01-24 14:40:00,93.15,93.22,93.13,93.19,35400.0,66.8388,66.8891,66.8245,66.8675,35400.0
2013-01-24 14:45:00,93.2,93.23,93.16,93.22,113900.0,66.8747,66.8962,66.846,66.8891,113900.0
2013-01-24 14:50:00,93.22,93.24,93.17,93.2,34400.0,66.8891,66.9034,66.8532,66.8747,34400.0
2013-01-24 14:55:00,93.19,93.19,93.14,93.17,18900.0,66.8675,66.8675,66.8317,66.8532,18900.0
2013-01-24 15:00:00,93.16,93.22,93.12,93.21,54300.0,66.846,66.8891,66.8173,66.8819,54300.0
2013-01-24 15:05:00,93.21,93.22,93.16,93.18,29400.0,66.8819,66.8891,66.846,66.8604,29400.0
2013-01-24 15:10:00,93.17,93.22,93.17,93.21,28500.0,66.8532,66.8891,66.8532,66.8819,28500.0
2013-01-24 15:15:00,93.21,93.26,93.2,93.24,51100.0,66.8819,66.9178,66.8747,66.9034,51100.0
2013-01-24 15:20:00,93.25,93.25,93.18,93.2,37400.0,66.9106,66.9106,66.8604,66.8747,37400.0
2013-01-24 15:25:00,93.21,93.28,93.21,93.23,44200.0,66.8819,66.9321,66.8819,66.8962,44200.0
2013-01-24 15:30:00,93.24,93.3,93.23,93.28,63100.0,66.9034,66.9465,66.8962,66.9321,63100.0
2013-01-24 15:35:00,93.28,93.35,93.26,93.35,85400.0,66.9321,66.9823,66.9178,66.9823,85400.0
2013-01-24 15:40:00,93.35,93.42,93.35,93.42,65700.0,66.9823,67.0326,66.9823,67.0326,65700.0
2013-01-24 15:45:00,93.42,93.45,93.27,93.3,118200.0,67.0326,67.0541,66.9249,66.9465,118200.0
2013-01-24 15:50:00,93.3,93.33,93.28,93.28,83500.0,66.9465,66.968,66.9321,66.9321,83500.0
2013-01-24 15:55:00,93.29,93.3,93.25,93.3,212900.0,66.9393,66.9465,66.9106,66.9465,212900.0
2013-01-25 09:30:00,93.31,93.54,93.31,93.54,250600.0,66.9536,67.1187,66.9536,67.1187,250600.0
2013-01-25 09:35:00,93.53,93.55,93.47,93.5,76200.0,67.1115,67.1259,67.0684,67.09,76200.0
2013-01-25 09:40:00,93.5,93.53,93.46,93.53,61100.0,67.09,67.1115,67.0613,67.1115,61100.0
2013-01-25 09:45:00,93.52,93.62,93.48,93.6,99800.0,67.1043,67.1761,67.0756,67.1617,99800.0
2013-01-25 09:50:00,93.61,93.68,93.5,93.51,99800.0,67.1689,67.2191,67.09,67.0971,99800.0
2013-01-25 09:55:00,93.51,93.64,93.5,93.57,62500.0,67.0971,67.1904,67.09,67.1402,62500.0
2013-01-25 10:00:00,93.57,93.73,93.52,93.7,124200.0,67.1402,67.255,67.1043,67.2335,124200.0
2013-01-25 10:05:00,93.69,93.7,93.63,93.65,83500.0,67.2263,67.2335,67.1833,67.1976,83500.0
2013-01-25 10:10:00,93.64,93.65,93.55,93.56,51100.0,67.1904,67.1976,67.1259,67.133,51100.0
2013-01-25 10:15:00,93.56,93.63,93.55,93.55,60600.0,67.133,67.1833,67.1259,67.1259,60600.0
2013-01-25 10:20:00,93.55,93.58,93.52,93.52,99100.0,67.1259,67.1474,67.1043,67.1043,99100.0
2013-01-25 10:25:00,93.53,93.53,93.37,93.38,102000.0,67.1115,67.1115,66.9967,67.0039,102000.0
2013-01-25 10:30:00,93.39,93.42,93.36,93.37,123500.0,67.011,67.0326,66.9895,66.9967,123500.0
2013-01-25 10:35:00,93.37,93.38,93.31,93.32,58700.0,66.9967,67.0039,66.9536,66.9608,58700.0
2013-01-25 10:40:00,93.31,93.43,93.28,93.36,159600.0,66.9536,67.0397,66.9321,66.9895,159600.0
2013-01-25 10:45:00,93.35,93.41,93.33,93.37,77400.0,66.9823,67.0254,66.968,66.9967,77400.0
2013-01-25 10:50:00,93.36,93.41,93.32,93.4,59100.0,66.9895,67.0254,66.9608,67.0182,59100.0
2013-01-25 10:55:00,93.4,93.48,93.39,93.48,28600.0,67.0182,67.0756,67.011,67.0756,28600.0
2013-01-25 11:00:00,93.48,93.55,93.47,93.53,49800.0,67.0756,67.1259,67.0684,67.1115,49800.0
2013-01-25 11:05:00,93.54,93.54,93.41,93.41,94900.0,67.1187,67.1187,67.0254,67.0254,94900.0
2013-01-25 11:10:00,93.41,93.46,93.39,93.42,63700.0,67.0254,67.0613,67.011,67.0326,63700.0
2013-01-25 11:15:00,93.41,93.44,93.38,93.41,60000.0,67.0254,67.0469,67.0039,67.0254,60000.0
2013-01-25 11:20:00,93.42,93.47,93.41,93.42,32000.0,67.0326,67.0684,67.0254,67.0326,32000.0
2013-01-25 11:25:00,93.43,93.55,93.39,93.54,67300.0,67.0397,67.1259,67.011,67.1187,67300.0
2013-01-25 11:30:00,93.54,93.55,93.35,93.49,105700.0,67.1187,67.1259,66.9823,67.0828,105700.0
2013-01-25 11:35:00,93.49,93.52,93.47,93.52,37000.0,67.0828,67.1043,67.0684,67.1043,37000.0
2013-01-25 11:40:00,93.53,93.59,93.49,93.59,86300.0,67.1115,67.1546,67.0828,67.1546,86300.0
2013-01-25 11:45:00,93.58,93.65,93.57,93.65,28300.0,67.1474,67.1976,67.1402,67.1976,28300.0
2013-01-25 11:50:00,93.64,93.66,93.59,93.6,33800.0,67.1904,67.2048,67.1546,67.1617,33800.0
2013-01-25 11:55:00,93.59,93.61,93.54,93.59,31500.0,67.1546,67.1689,67.1187,67.1546,31500.0
2013-01-25 12:00:00,93.59,93.72,93.58,93.72,71400.0,67.1546,67.2478,67.1474,67.2478,71400.0
2013-01-25 12:05:00,93.71,93.77,93.71,93.75,57100.0,67.2407,67.2837,67.2407,67.2694,57100.0
2013-01-25 12:10:00,93.74,93.79,93.72,93.79,41100.0,67.2622,67.2981,67.2478,67.2981,41100.0
2013-01-25 12:15:00,93.78,93.8,93.74,93.79,41700.0,67.2909,67.3052,67.2622,67.2981,41700.0
2013-01-25 12:20:00,93.79,93.8,93.75,93.79,25400.0,67.2981,67.3052,67.2694,67.2981,25400.0
2013-01-25 12:25:00,93.8,93.81,93.76,93.79,41000.0,67.3052,67.3124,67.2765,67.2981,41000.0
2013-01-25 12:30:00,93.79,93.83,93.79,93.83,23200.0,67.2981,67.3268,67.2981,67.3268,23200.0
2013-01-25 12:35:00,93.83,93.84,93.8,93.81,38400.0,67.3268,67.3339,67.3052,67.3124,38400.0
2013-01-25 12:40:00,93.81,93.87,93.8,93.84,57800.0,67.3124,67.3555,67.3052,67.3339,57800.0
2013-01-25 12:45:00,93.84,93.84,93.81,93.82,22300.0,67.3339,67.3339,67.3124,67.3196,22300.0
2013-01-25 12:50:00,93.82,93.85,93.81,93.83,44400.0,67.3196,67.3411,67.3124,67.3268,44400.0
2013-01-25 12:55:00,93.82,93.82,93.78,93.81,42800.0,67.3196,67.3196,67.2909,67.3124,42800.0
2013-01-25 13:00:00,93.8,93.85,93.8,93.83,25200.0,67.3052,67.3411,67.3052,67.3268,25200.0
2013-01-25 13:05:00,93.84,93.87,93.84,93.86,25200.0,67.3339,67.3555,67.3339,67.3483,25200.0
2013-01-25 13:10:00,93.85,93.88,93.84,93.86,30600.0,67.3411,67.3626,67.3339,67.3483,30600.0
2013-01-25 13:15:00,93.86,93.88,93.84,93.86,34700.0,67.3483,67.3626,67.3339,67.3483,34700.0
2013-01-25 13:20:00,93.86,93.87,93.84,93.86,18900.0,67.3483,67.3555,67.3339,67.3483,18900.0
2013-01-25 13:25:00,93.86,93.88,93.85,93.87,19900.0,67.3483,67.3626,67.3411,67.3555,19900.0
2013-01-25 13:30:00,93.87,93.88,93.85,93.86,16800.0,67.3555,67.3626,67.3411,67.3483,16800.0
2013-01-25 13:35:00,93.86,93.91,93.86,93.89,39000.0,67.3483,67.3842,67.3483,67.3698,39000.0
2013-01-25 13:40:00,93.9,93.92,93.88,93.91,30000.0,67.377,67.3913,67.3626,67.3842,30000.0
2013-01-25 13:45:00,93.9,93.92,93.89,93.91,38100.0,67.377,67.3913,67.3698,67.3842,38100.0
2013-01-25 13:50:00,93.9,93.91,93.86,93.86,40100.0,67.377,67.3842,67.3483,67.3483,40100.0
2013-01-25 13:55:00,93.86,93.89,93.84,93.89,31100.0,67.3483,67.3698,67.3339,67.3698,31100.0
2013-01-25 14:00:00,93.88,93.94,93.88,93.91,55200.0,67.3626,67.4057,67.3626,67.3842,55200.0
2013-01-25 14:05:00,93.91,93.94,93.88,93.9,44100.0,67.3842,67.4057,67.3626,67.377,44100.0
2013-01-25 14:10:00,93.9,93.91,93.86,93.87,39600.0,67.377,67.3842,67.3483,67.3555,39600.0
2013-01-25 14:15:00,93.87,93.9,93.86,93.86,22400.0,67.3555,67.377,67.3483,67.3483,22400.0
2013-01-25 14:20:00,93.86,93.91,93.86,93.89,25500.0,67.3483,67.3842,67.3483,67.3698,25500.0
2013-01-25 14:25:00,93.89,93.9,93.86,93.86,36700.0,67.3698,67.377,67.3483,67.3483,36700.0
2013-01-25 14:30:00,93.87,93.89,93.84,93.86,71200.0,67.3555,67.3698,67.3339,67.3483,71200.0
2013-01-25 14:35:00,93.85,93.86,93.81,93.83,53700.0,67.3411,67.3483,67.3124,67.3268,53700.0
2013-01-25 14:40:00,93.82,93.86,93.8,93.81,41100.0,67.3196,67.3483,67.3052,67.3124,41100.0
2013-01-25 14:45:00,93.81,93.83,93.79,93.8,29100.0,67.3124,67.3268,67.2981,67.3052,29100.0
2013-01-25 14:50:00,93.79,93.81,93.77,93.8,40800.0,67.2981,67.3124,67.2837,67.3052,40800.0
2013-01-25 14:55:00,93.79,93.83,93.74,93.82,105900.0,67.2981,67.3268,67.2622,67.3196,105900.0
2013-01-25 15:00:00,93.81,93.85,93.81,93.83,31200.0,67.3124,67.3411,67.3124,67.3268,31200.0
2013-01-25 15:05:00,93.81,93.85,93.8,93.82,49900.0,67.3124,67.3411,67.3052,67.3196,49900.0
2013-01-25 15:10:00,93.81,93.83,93.76,93.79,65700.0,67.3124,67.3268,67.2765,67.2981,65700.0
2013-01-25 15:15:00,93.79,93.82,93.77,93.79,44500.0,67.2981,67.3196,67.2837,67.2981,44500.0
2013-01-25 15:20:00,93.78,93.8,93.74,93.75,38400.0,67.2909,67.3052,67.2622,67.2694,38400.0
2013-01-25 15:25:00,93.76,93.83,93.74,93.75,93600.0,67.2765,67.3268,67.2622,67.2694,93600.0
2013-01-25 15:30:00,93.75,93.79,93.72,93.73,45900.0,67.2694,67.2981,67.2478,67.255,45900.0
2013-01-25 15:35:00,93.74,93.75,93.7,93.72,71500.0,67.2622,67.2694,67.2335,67.2478,71500.0
2013-01-25 15:40:00,93.71,93.72,93.61,93.64,83000.0,67.2407,67.2478,67.1689,67.1904,83000.0
2013-01-25 15:45:00,93.64,93.65,93.58,93.6,101000.0,67.1904,67.1976,67.1474,67.1617,101000.0
2013-01-25 15:50:00,93.59,93.68,93.59,93.65,155000.0,67.1546,67.2191,67.1546,67.1976,155000.0
2013-01-25 15:55:00,93.64,93.74,93.62,93.73,257200.0,67.1904,67.2622,67.1761,67.255,257200.0
2013-01-28 09:30:00,93.94,93.96,93.64,93.94,190500.0,67.4057,67.42,67.1904,67.4057,190500.0
2013-01-28 09:35:00,93.94,93.98,93.8,93.95,164600.0,67.4057,67.4344,67.3052,67.4129,164600.0
2013-01-28 09:40:00,93.94,93.99,93.83,93.83,54300.0,67.4057,67.4416,67.3268,67.3268,54300.0
2013-01-28 09:45:00,93.86,93.86,93.72,93.8,62500.0,67.3483,67.3483,67.2478,67.3052,62500.0
2013-01-28 09:50:00,93.8,93.89,93.76,93.76,81400.0,67.3052,67.3698,67.2765,67.2765,81400.0
2013-01-28 09:55:00,93.77,93.86,93.74,93.75,56300.0,67.2837,67.3483,67.2622,67.2694,56300.0
2013-01-28 10:00:00,93.75,93.82,93.72,93.82,78500.0,67.2694,67.3196,67.2478,67.3196,78500.0
2013-01-28 10:05:00,93.81,93.83,93.79,93.82,65700.0,67.3124,67.3268,67.2981,67.3196,65700.0
2013-01-28 10:10:00,93.82,93.9,93.81,93.87,47400.0,67.3196,67.377,67.3124,67.3555,47400.0
2013-01-28 10:15:00,93.88,93.89,93.81,93.86,56100.0,67.3626,67.3698,67.3124,67.3483,56100.0
2013-01-28 10:20:00,93.85,93.9,93.82,93.86,59300.0,67.3411,67.377,67.3196,67.3483,59300.0
2013-01-28 10:25:00,93.86,93.91,93.82,93.88,43700.0,67.3483,67.3842,67.3196,67.3626,43700.0
2013-01-28 10:30:00,93.89,93.93,93.85,93.91,39700.0,67.3698,67.3985,67.3411,67.3842,39700.0
2013-01-28 10:35:00,93.92,93.99,93.91,93.95,44900.0,67.3913,67.4416,67.3842,67.4129,44900.0
2013-01-28 10:40:00,93.95,93.99,93.94,93.99,42400.0,67.4129,67.4416,67.4057,67.4416,42400.0
2013-01-28 10:45:00,93.98,93.98,93.93,93.96,39600.0,67.4344,67.4344,67.3985,67.42,39600.0
2013-01-28 10:50:00,93.95,93.96,93.94,93.94,17400.0,67.4129,67.42,67.4057,67.4057,17400.0
2013-01-28 10:55:00,93.95,93.96,93.91,93.92,76600.0,67.4129,67.42,67.3842,67.3913,76600.0
2013-01-28 11:00:00,93.92,93.95,93.91,93.92,20400.0,67.3913,67.4129,67.3842,67.3913,20400.0
2013-01-28 11:05:00,93.92,93.95,93.9,93.94,61100.0,67.3913,67.4129,67.377,67.4057,61100.0
2013-01-28 11:10:00,93.94,93.96,93.92,93.93,19300.0,67.4057,67.42,67.3913,67.3985,19300.0
2013-01-28 11:15:00,93.93,93.98,93.91,93.97,28300.0,67.3985,67.4344,67.3842,67.4272,28300.0
2013-01-28 11:20:00,93.97,94.08,93.95,94.07,124500.0,67.4272,67.5061,67.4129,67.499,124500.0
2013-01-28 11:25:00,94.08,94.1,94.03,94.09,42700.0,67.5061,67.5205,67.4703,67.5133,42700.0
2013-01-28 11:30:00,94.09,94.09,94.05,94.06,35800.0,67.5133,67.5133,67.4846,67.4918,35800.0
2013-01-28 11:35:00,94.06,94.11,94.05,94.1,28600.0,67.4918,67.5277,67.4846,67.5205,28600.0
2013-01-28 11:40:00,94.09,94.1,94.06,94.09,21500.0,67.5133,67.5205,67.4918,67.5133,21500.0
2013-01-28 11:45:00,94.1,94.13,94.08,94.12,35200.0,67.5205,67.542,67.5061,67.5348,35200.0
2013-01-28 11:50:00,94.13,94.17,94.12,94.17,39700.0,67.542,67.5707,67.5348,67.5707,39700.0
2013-01-28 11:55:00,94.17,94.24,94.16,94.17,44500.0,67.5707,67.621,67.5636,67.5707,44500.0
2013-01-28 12:00:00,94.17,94.21,94.15,94.17,48300.0,67.5707,67.5994,67.5564,67.5707,48300.0
2013-01-28 12:05:00,94.18,94.22,94.16,94.2,20500.0,67.5779,67.6066,67.5636,67.5923,20500.0
2013-01-28 12:10:00,94.18,94.18,94.1,94.11,39200.0,67.5779,67.5779,67.5205,67.5277,39200.0
2013-01-28 12:15:00,94.11,94.16,94.08,94.16,24500.0,67.5277,67.5636,67.5061,67.5636,24500.0
2013-01-28 12:20:00,94.16,94.17,94.12,94.15,18500.0,67.5636,67.5707,67.5348,67.5564,18500.0
2013-01-28 12:25:00,94.14,94.16,94.12,94.15,17900.0,67.5492,67.5636,67.5348,67.5564,17900.0
2013-01-28 12:30:00,94.15,94.16,94.1,94.12,22200.0,67.5564,67.5636,67.5205,67.5348,22200.0
2013-01-28 12:35:00,94.12,94.15,94.11,94.15,29500.0,67.5348,67.5564,67.5277,67.5564,29500.0
2013-01-28 12:40:00,94.15,94.16,94.13,94.14,29100.0,67.5564,67.5636,67.542,67.5492,29100.0
2013-01-28 12:45:00,94.14,94.16,94.13,94.16,21000.0,67.5492,67.5636,67.542,67.5636,21000.0
2013-01-28 12:50:00,94.16,94.18,94.14,94.16,26900.0,67.5636,67.5779,67.5492,67.5636,26900.0
2013-01-28 12:55:00,94.15,94.2,94.15,94.2,30400.0,67.5564,67.5923,67.5564,67.5923,30400.0
2013-01-28 13:00:00,94.18,94.21,94.16,94.21,25300.0,67.5779,67.5994,67.5636,67.5994,25300.0
2013-01-28 13:05:00,94.21,94.22,94.18,94.19,37100.0,67.5994,67.6066,67.5779,67.5851,37100.0
2013-01-28 13:10:00,94.19,94.2,94.17,94.18,49100.0,67.5851,67.5923,67.5707,67.5779,49100.0
2013-01-28 13:15:00,94.18,94.23,94.17,94.23,69300.0,67.5779,67.6138,67.5707,67.6138,69300.0
2013-01-28 13:20:00,94.23,94.24,94.21,94.24,33700.0,67.6138,67.621,67.5994,67.621,33700.0
2013-01-28 13:25:00,94.25,94.27,94.23,94.25,36200.0,67.6281,67.6425,67.6138,67.6281,36200.0
2013-01-28 13:30:00,94.25,94.25,94.2,94.23,54100.0,67.6281,67.6281,67.5923,67.6138,54100.0
2013-01-28 13:35:00,94.23,94.36,94.21,94.33,96400.0,67.6138,67.7071,67.5994,67.6855,96400.0
2013-01-28 13:40:00,94.33,94.39,94.33,94.38,54200.0,67.6855,67.7286,67.6855,67.7214,54200.0
2013-01-28 13:45:00,94.39,94.54,94.37,94.44,107700.0,67.7286,67.8362,67.7142,67.7645,107700.0
2013-01-28 13:50:00,94.43,94.44,94.31,94.31,35800.0,67.7573,67.7645,67.6712,67.6712,35800.0
2013-01-28 13:55:00,94.31,94.36,94.3,94.34,32000.0,67.6712,67.7071,67.664,67.6927,32000.0
2013-01-28 14:00:00,94.34,94.44,94.34,94.41,44700.0,67.6927,67.7645,67.6927,67.7429,44700.0
2013-01-28 14:05:00,94.42,94.43,94.4,94.43,20100.0,67.7501,67.7573,67.7358,67.7573,20100.0
2013-01-28 14:10:00,94.43,94.45,94.42,94.45,25700.0,67.7573,67.7716,67.7501,67.7716,25700.0
2013-01-28 14:15:00,94.44,94.53,94.44,94.53,56200.0,67.7645,67.829,67.7645,67.829,56200.0
2013-01-28 14:20:00,94.52,94.54,94.5,94.54,29300.0,67.8219,67.8362,67.8075,67.8362,29300.0
2013-01-28 14:25:00,94.54,94.56,94.52,94.54,58600.0,67.8362,67.8506,67.8219,67.8362,58600.0
2013-01-28 14:30:00,94.55,94.55,94.48,94.5,74700.0,67.8434,67.8434,67.7932,67.8075,74700.0
2013-01-28 14:35:00,94.51,94.58,94.47,94.47,84500.0,67.8147,67.8649,67.786,67.786,84500.0
2013-01-28 14:40:00,94.46,94.52,94.46,94.5,42400.0,67.7788,67.8219,67.7788,67.8075,42400.0
2013-01-28 14:45:00,94.49,94.5,94.45,94.45,31900.0,67.8003,67.8075,67.7716,67.7716,31900.0
2013-01-28 14:50:00,94.45,94.51,94.45,94.49,32000.0,67.7716,67.8147,67.7716,67.8003,32000.0
2013-01-28 14:55:00,94.48,94.48,94.43,94.46,27200.0,67.7932,67.7932,67.7573,67.7788,27200.0
2013-01-28 15:00:00,94.46,94.46,94.36,94.38,48600.0,67.7788,67.7788,67.7071,67.7214,48600.0
2013-01-28 15:05:00,94.38,94.41,94.29,94.31,48000.0,67.7214,67.7429,67.6568,67.6712,48000.0
2013-01-28 15:10:00,94.31,94.36,94.3,94.34,39000.0,67.6712,67.7071,67.664,67.6927,39000.0
2013-01-28 15:15:00,94.33,94.37,94.33,94.35,24900.0,67.6855,67.7142,67.6855,67.6999,24900.0
2013-01-28 15:20:00,94.36,94.36,94.29,94.3,54600.0,67.7071,67.7071,67.6568,67.664,54600.0
2013-01-28 15:25:00,94.3,94.33,94.28,94.3,37100.0,67.664,67.6855,67.6497,67.664,37100.0
2013-01-28 15:30:00,94.3,94.33,94.23,94.27,80200.0,67.664,67.6855,67.6138,67.6425,80200.0
2013-01-28 15:35:00,94.28,94.3,94.26,94.3,41000.0,67.6497,67.664,67.6353,67.664,41000.0
2013-01-28 15:40:00,94.3,94.36,94.27,94.35,75500.0,67.664,67.7071,67.6425,67.6999,75500.0
2013-01-28 15:45:00,94.35,94.36,94.32,94.33,82800.0,67.6999,67.7071,67.6784,67.6855,82800.0
2013-01-28 15:50:00,94.33,94.37,94.31,94.36,130000.0,67.6855,67.7142,67.6712,67.7071,130000.0
2013-01-28 15:55:00,94.35,94.41,94.33,94.36,190300.0,67.6999,67.7429,67.6855,67.7071,190300.0
2013-01-29 09:30:00,94.15,94.3,94.05,94.18,165800.0,67.5564,67.664,67.4846,67.5779,165800.0
2013-01-29 09:35:00,94.18,94.37,94.18,94.25,58300.0,67.5779,67.7142,67.5779,67.6281,58300.0
2013-01-29 09:40:00,94.28,94.4,94.24,94.38,34500.0,67.6497,67.7358,67.621,67.7214,34500.0
2013-01-29 09:45:00,94.37,94.45,94.3,94.42,86600.0,67.7142,67.7716,67.664,67.7501,86600.0
2013-01-29 09:50:00,94.41,94.46,94.39,94.44,61500.0,67.7429,67.7788,67.7286,67.7645,61500.0
2013-01-29 09:55:00,94.45,94.5,94.39,94.43,81800.0,67.7716,67.8075,67.7286,67.7573,81800.0
2013-01-29 10:00:00,94.43,94.48,94.33,94.44,61100.0,67.7573,67.7932,67.6855,67.7645,61100.0
2013-01-29 10:05:00,94.45,94.48,94.4,94.48,42900.0,67.7716,67.7932,67.7358,67.7932,42900.0
2013-01-29 10:10:00,94.47,94.6,94.47,94.59,90100.0,67.786,67.8793,67.786,67.8721,90100.0
2013-01-29 10:15:00,94.59,94.7,94.59,94.69,47800.0,67.8721,67.951,67.8721,67.9438,47800.0
2013-01-29 10:20:00,94.69,94.76,94.69,94.75,39000.0,67.9438,67.9941,67.9438,67.9869,39000.0
2013-01-29 10:25:00,94.75,94.8,94.7,94.77,54400.0,67.9869,68.0228,67.951,68.0013,54400.0
2013-01-29 10:30:00,94.77,94.85,94.74,94.79,106700.0,68.0013,68.0587,67.9797,68.0156,106700.0
2013-01-29 10:35:00,94.79,94.8,94.73,94.79,47400.0,68.0156,68.0228,67.9725,68.0156,47400.0
2013-01-29 10:40:00,94.78,94.8,94.73,94.79,45600.0,68.0084,68.0228,67.9725,68.0156,45600.0
2013-01-29 10:45:00,94.79,94.8,94.78,94.78,24000.0,68.0156,68.0228,68.0084,68.0084,24000.0
2013-01-29 10:50:00,94.77,94.85,94.77,94.81,76900.0,68.0013,68.0587,68.0013,68.03,76900.0
2013-01-29 10:55:00,94.81,94.82,94.76,94.76,64600.0,68.03,68.0371,67.9941,67.9941,64600.0
2013-01-29 11:00:00,94.78,94.8,94.73,94.8,88000.0,68.0084,68.0228,67.9725,68.0228,88000.0
2013-01-29 11:05:00,94.81,94.87,94.79,94.84,40200.0,68.03,68.073,68.0156,68.0515,40200.0
2013-01-29 11:10:00,94.83,94.84,94.78,94.8,38700.0,68.0443,68.0515,68.0084,68.0228,38700.0
2013-01-29 11:15:00,94.81,94.82,94.77,94.8,45400.0,68.03,68.0371,68.0013,68.0228,45400.0
2013-01-29 11:20:00,94.8,94.84,94.77,94.8,80500.0,68.0228,68.0515,68.0013,68.0228,80500.0
2013-01-29 11:25:00,94.81,94.89,94.76,94.84,83300.0,68.03,68.0874,67.9941,68.0515,83300.0
2013-01-29 11:30:00,94.85,94.88,94.8,94.81,73600.0,68.0587,68.0802,68.0228,68.03,73600.0
2013-01-29 11:35:00,94.8,94.83,94.76,94.8,82500.0,68.0228,68.0443,67.9941,68.0228,82500.0
2013-01-29 11:40:00,94.8,94.83,94.8,94.82,24400.0,68.0228,68.0443,68.0228,68.0371,24400.0
2013-01-29 11:45:00,94.81,94.86,94.78,94.83,92500.0,68.03,68.0658,68.0084,68.0443,92500.0
2013-01-29 11:50:00,94.83,94.87,94.82,94.86,47400.0,68.0443,68.073,68.0371,68.0658,47400.0
2013-01-29 11:55:00,94.86,94.86,94.79,94.81,31000.0,68.0658,68.0658,68.0156,68.03,31000.0
2013-01-29 12:00:00,94.81,94.83,94.77,94.79,87200.0,68.03,68.0443,68.0013,68.0156,87200.0
2013-01-29 12:05:00,94.79,94.83,94.78,94.83,43900.0,68.0156,68.0443,68.0084,68.0443,43900.0
2013-01-29 12:10:00,94.84,94.89,94.83,94.87,41500.0,68.0515,68.0874,68.0443,68.073,41500.0
2013-01-29 12:15:00,94.87,94.89,94.85,94.85,29500.0,68.073,68.0874,68.0587,68.0587,29500.0
2013-01-29 12:20:00,94.85,94.86,94.77,94.79,49400.0,68.0587,68.0658,68.0013,68.0156,49400.0
2013-01-29 12:25:00,94.8,94.8,94.78,94.78,20100.0,68.0228,68.0228,68.0084,68.0084,20100.0
2013-01-29 12:30:00,94.79,94.83,94.79,94.83,31100.0,68.0156,68.0443,68.0156,68.0443,31100.0
2013-01-29 12:35:00,94.83,94.86,94.8,94.82,42300.0,68.0443,68.0658,68.0228,68.0371,42300.0
2013-01-29 12:40:00,94.81,94.83,94.8,94.81,20400.0,68.03,68.0443,68.0228,68.03,20400.0
2013-01-29 12:45:00,94.81,94.87,94.8,94.86,20500.0,68.03,68.073,68.0228,68.0658,20500.0
2013-01-29 12:50:00,94.87,94.89,94.85,94.88,36000.0,68.073,68.0874,68.0587,68.0802,36000.0
2013-01-29 12:55:00,94.87,94.9,94.87,94.9,21100.0,68.073,68.0945,68.073,68.0945,21100.0
2013-01-29 13:00:00,94.88,94.9,94.87,94.89,23100.0,68.0802,68.0945,68.073,68.0874,23100.0
2013-01-29 13:05:00,94.89,94.9,94.85,94.86,32900.0,68.0874,68.0945,68.0587,68.0658,32900.0
2013-01-29 13:10:00,94.87,94.89,94.84,94.85,49900.0,68.073,68.0874,68.0515,68.0587,49900.0
2013-01-29 13:15:00,94.85,94.89,94.84,94.89,21200.0,68.0587,68.0874,68.0515,68.0874,21200.0
2013-01-29 13:20:00,94.9,94.9,94.87,94.87,25600.0,68.0945,68.0945,68.073,68.073,25600.0
2013-01-29 13:25:00,94.87,94.88,94.85,94.87,20500.0,68.073,68.0802,68.0587,68.073,20500.0
2013-01-29 13:30:00,94.87,94.9,94.86,94.89,18200.0,68.073,68.0945,68.0658,68.0874,18200.0
2013-01-29 13:35:00,94.9,94.92,94.89,94.89,38400.0,68.0945,68.1089,68.0874,68.0874,38400.0
2013-01-29 13:40:00,94.9,94.9,94.87,94.89,25500.0,68.0945,68.0945,68.073,68.0874,25500.0
2013-01-29 13:45:00,94.89,94.89,94.78,94.78,60300.0,68.0874,68.0874,68.0084,68.0084,60300.0
2013-01-29 13:50:00,94.78,94.85,94.77,94.84,45000.0,68.0084,68.0587,68.0013,68.0515,45000.0
2013-01-29 13:55:00,94.84,94.87,94.83,94.87,14800.0,68.0515,68.073,68.0443,68.073,14800.0
2013-01-29 14:00:00,94.86,94.9,94.84,94.88,26000.0,68.0658,68.0945,68.0515,68.0802,26000.0
2013-01-29 14:05:00,94.87,94.89,94.85,94.88,38100.0,68.073,68.0874,68.0587,68.0802,38100.0
2013-01-29 14:10:00,94.87,94.88,94.83,94.83,31600.0,68.073,68.0802,68.0443,68.0443,31600.0
2013-01-29 14:15:00,94.84,94.84,94.81,94.81,34200.0,68.0515,68.0515,68.03,68.03,34200.0
2013-01-29 14:20:00,94.82,94.84,94.81,94.83,13800.0,68.0371,68.0515,68.03,68.0443,13800.0
2013-01-29 14:25:00,94.83,94.86,94.82,94.85,31700.0,68.0443,68.0658,68.0371,68.0587,31700.0
2013-01-29 14:30:00,94.85,94.88,94.82,94.88,28500.0,68.0587,68.0802,68.0371,68.0802,28500.0
2013-01-29 14:35:00,94.88,94.93,94.87,94.91,24600.0,68.0802,68.1161,68.073,68.1017,24600.0
2013-01-29 14:40:00,94.92,94.94,94.92,94.92,35700.0,68.1089,68.1232,68.1089,68.1089,35700.0
2013-01-29 14:45:00,94.93,94.93,94.87,94.88,36600.0,68.1161,68.1161,68.073,68.0802,36600.0
2013-01-29 14:50:00,94.88,94.9,94.85,94.88,55700.0,68.0802,68.0945,68.0587,68.0802,55700.0
2013-01-29 14:55:00,94.88,94.93,94.88,94.92,50300.0,68.0802,68.1161,68.0802,68.1089,50300.0
2013-01-29 15:00:00,94.91,94.94,94.9,94.92,83700.0,68.1017,68.1232,68.0945,68.1089,83700.0
2013-01-29 15:05:00,94.92,94.93,94.89,94.92,77900.0,68.1089,68.1161,68.0874,68.1089,77900.0
2013-01-29 15:10:00,94.92,94.95,94.91,94.91,113300.0,68.1089,68.1304,68.1017,68.1017,113300.0
2013-01-29 15:15:00,94.91,94.93,94.88,94.93,52700.0,68.1017,68.1161,68.0802,68.1161,52700.0
2013-01-29 15:20:00,94.93,94.96,94.92,94.95,60900.0,68.1161,68.1376,68.1089,68.1304,60900.0
2013-01-29 15:25:00,94.96,94.98,94.95,94.96,53300.0,68.1376,68.1519,68.1304,68.1376,53300.0
2013-01-29 15:30:00,94.97,94.99,94.95,94.96,91800.0,68.1448,68.1591,68.1304,68.1376,91800.0
2013-01-29 15:35:00,94.96,94.98,94.95,94.95,99100.0,68.1376,68.1519,68.1304,68.1304,99100.0
2013-01-29 15:40:00,94.95,94.98,94.95,94.98,135300.0,68.1304,68.1519,68.1304,68.1519,135300.0
2013-01-29 15:45:00,94.97,94.98,94.95,94.96,100200.0,68.1448,68.1519,68.1304,68.1376,100200.0
2013-01-29 15:50:00,94.96,94.97,94.94,94.95,145400.0,68.1376,68.1448,68.1232,68.1304,145400.0
2013-01-29 15:55:00,94.96,94.99,94.92,94.93,327100.0,68.1376,68.1591,68.1089,68.1161,327100.0
2013-01-30 09:30:00,94.83,94.97,94.81,94.9,165500.0,68.0443,68.1448,68.03,68.0945,165500.0
2013-01-30 09:35:00,94.94,95.1,94.92,95.02,175400.0,68.1232,68.238,68.1089,68.1806,175400.0
2013-01-30 09:40:00,95.02,95.02,94.9,94.91,37500.0,68.1806,68.1806,68.0945,68.1017,37500.0
2013-01-30 09:45:00,94.91,94.97,94.84,94.93,32600.0,68.1017,68.1448,68.0515,68.1161,32600.0
2013-01-30 09:50:00,94.92,94.98,94.9,94.95,61700.0,68.1089,68.1519,68.0945,68.1304,61700.0
2013-01-30 09:55:00,94.97,94.99,94.94,94.96,32600.0,68.1448,68.1591,68.1232,68.1376,32600.0
2013-01-30 10:00:00,94.95,94.95,94.84,94.84,63000.0,68.1304,68.1304,68.0515,68.0515,63000.0
2013-01-30 10:05:00,94.86,94.86,94.69,94.69,74500.0,68.0658,68.0658,67.9438,67.9438,74500.0
2013-01-30 10:10:00,94.69,94.7,94.58,94.62,113900.0,67.9438,67.951,67.8649,67.8936,113900.0
2013-01-30 10:15:00,94.62,94.68,94.61,94.68,42700.0,67.8936,67.9367,67.8864,67.9367,42700.0
2013-01-30 10:20:00,94.68,94.69,94.55,94.61,80300.0,67.9367,67.9438,67.8434,67.8864,80300.0
2013-01-30 10:25:00,94.61,94.71,94.6,94.66,59800.0,67.8864,67.9582,67.8793,67.9223,59800.0
2013-01-30 10:30:00,94.66,94.67,94.57,94.59,73800.0,67.9223,67.9295,67.8577,67.8721,73800.0
2013-01-30 10:35:00,94.58,94.58,94.48,94.5,53400.0,67.8649,67.8649,67.7932,67.8075,53400.0
2013-01-30 10:40:00,94.49,94.51,94.43,94.46,74100.0,67.8003,67.8147,67.7573,67.7788,74100.0
2013-01-30 10:45:00,94.45,94.48,94.44,94.46,55800.0,67.7716,67.7932,67.7645,67.7788,55800.0
2013-01-30 10:50:00,94.45,94.48,94.45,94.46,34400.0,67.7716,67.7932,67.7716,67.7788,34400.0
2013-01-30 10:55:00,94.47,94.51,94.45,94.51,31800.0,67.786,67.8147,67.7716,67.8147,31800.0
2013-01-30 11:00:00,94.5,94.61,94.5,94.61,38400.0,67.8075,67.8864,67.8075,67.8864,38400.0
2013-01-30 11:05:00,94.61,94.74,94.61,94.73,43400.0,67.8864,67.9797,67.8864,67.9725,43400.0
2013-01-30 11:10:00,94.73,94.73,94.68,94.69,26100.0,67.9725,67.9725,67.9367,67.9438,26100.0
2013-01-30 11:15:00,94.68,94.69,94.63,94.67,28700.0,67.9367,67.9438,67.9008,67.9295,28700.0
2013-01-30 11:20:00,94.67,94.67,94.61,94.63,20500.0,67.9295,67.9295,67.8864,67.9008,20500.0
2013-01-30 11:25:00,94.62,94.65,94.56,94.56,48900.0,67.8936,67.9151,67.8506,67.8506,48900.0
2013-01-30 11:30:00,94.58,94.61,94.56,94.59,23100.0,67.8649,67.8864,67.8506,67.8721,23100.0
2013-01-30 11:35:00,94.59,94.61,94.54,94.61,35600.0,67.8721,67.8864,67.8362,67.8864,35600.0
2013-01-30 11:40:00,94.6,94.73,94.59,94.7,54700.0,67.8793,67.9725,67.8721,67.951,54700.0
2013-01-30 11:45:00,94.69,94.72,94.68,94.72,13100.0,67.9438,67.9654,67.9367,67.9654,13100.0
2013-01-30 11:50:00,94.72,94.74,94.69,94.71,17900.0,67.9654,67.9797,67.9438,67.9582,17900.0
2013-01-30 11:55:00,94.72,94.73,94.66,94.69,28600.0,67.9654,67.9725,67.9223,67.9438,28600.0
2013-01-30 12:00:00,94.69,94.72,94.67,94.68,16200.0,67.9438,67.9654,67.9295,67.9367,16200.0
2013-01-30 12:05:00,94.68,94.7,94.62,94.63,26100.0,67.9367,67.951,67.8936,67.9008,26100.0
2013-01-30 12:10:00,94.63,94.64,94.6,94.61,14500.0,67.9008,67.908,67.8793,67.8864,14500.0
2013-01-30 12:15:00,94.6,94.6,94.52,94.53,19900.0,67.8793,67.8793,67.8219,67.829,19900.0
2013-01-30 12:20:00,94.53,94.56,94.51,94.51,21300.0,67.829,67.8506,67.8147,67.8147,21300.0
2013-01-30 12:25:00,94.51,94.51,94.47,94.48,22400.0,67.8147,67.8147,67.786,67.7932,22400.0
2013-01-30 12:30:00,94.48,94.54,94.47,94.51,21000.0,67.7932,67.8362,67.786,67.8147,21000.0
2013-01-30 12:35:00,94.51,94.55,94.48,94.51,56600.0,67.8147,67.8434,67.7932,67.8147,56600.0
2013-01-30 12:40:00,94.5,94.57,94.5,94.55,18500.0,67.8075,67.8577,67.8075,67.8434,18500.0
2013-01-30 12:45:00,94.57,94.64,94.56,94.64,18500.0,67.8577,67.908,67.8506,67.908,18500.0
2013-01-30 12:50:00,94.63,94.64,94.59,94.6,38300.0,67.9008,67.908,67.8721,67.8793,38300.0
2013-01-30 12:55:00,94.6,94.7,94.59,94.69,23200.0,67.8793,67.951,67.8721,67.9438,23200.0
2013-01-30 13:00:00,94.7,94.72,94.66,94.68,52000.0,67.951,67.9654,67.9223,67.9367,52000.0
2013-01-30 13:05:00,94.67,94.68,94.61,94.61,58800.0,67.9295,67.9367,67.8864,67.8864,58800.0
2013-01-30 13:10:00,94.61,94.64,94.6,94.63,27600.0,67.8864,67.908,67.8793,67.9008,27600.0
2013-01-30 13:15:00,94.63,94.65,94.58,94.65,39800.0,67.9008,67.9151,67.8649,67.9151,39800.0
2013-01-30 13:20:00,94.65,94.71,94.62,94.69,28600.0,67.9151,67.9582,67.8936,67.9438,28600.0
2013-01-30 13:25:00,94.69,94.73,94.69,94.69,33300.0,67.9438,67.9725,67.9438,67.9438,33300.0
2013-01-30 13:30:00,94.72,94.74,94.67,94.73,39200.0,67.9654,67.9797,67.9295,67.9725,39200.0
2013-01-30 13:35:00,94.73,94.75,94.72,94.73,34500.0,67.9725,67.9869,67.9654,67.9725,34500.0
2013-01-30 13:40:00,94.73,94.73,94.69,94.7,24700.0,67.9725,67.9725,67.9438,67.951,24700.0
2013-01-30 13:45:00,94.7,94.73,94.69,94.72,23100.0,67.951,67.9725,67.9438,67.9654,23100.0
2013-01-30 13:50:00,94.72,94.75,94.71,94.74,14500.0,67.9654,67.9869,67.9582,67.9797,14500.0
2013-01-30 13:55:00,94.75,94.77,94.72,94.75,30800.0,67.9869,68.0013,67.9654,67.9869,30800.0
2013-01-30 14:00:00,94.76,94.79,94.73,94.78,19800.0,67.9941,68.0156,67.9725,68.0084,19800.0
2013-01-30 14:05:00,94.77,94.78,94.74,94.74,20100.0,68.0013,68.0084,67.9797,67.9797,20100.0
2013-01-30 14:10:00,94.75,94.79,94.74,94.77,24500.0,67.9869,68.0156,67.9797,68.0013,24500.0
2013-01-30 14:15:00,94.76,94.78,94.71,94.71,37300.0,67.9941,68.0084,67.9582,67.9582,37300.0
2013-01-30 14:20:00,94.71,94.72,94.62,94.64,41000.0,67.9582,67.9654,67.8936,67.908,41000.0
2013-01-30 14:25:00,94.64,94.68,94.63,94.65,41500.0,67.908,67.9367,67.9008,67.9151,41500.0
2013-01-30 14:30:00,94.65,94.66,94.58,94.63,56300.0,67.9151,67.9223,67.8649,67.9008,56300.0
2013-01-30 14:35:00,94.64,94.64,94.56,94.6,84600.0,67.908,67.908,67.8506,67.8793,84600.0
2013-01-30 14:40:00,94.6,94.7,94.6,94.63,32000.0,67.8793,67.951,67.8793,67.9008,32000.0
2013-01-30 14:45:00,94.63,94.65,94.54,94.56,39700.0,67.9008,67.9151,67.8362,67.8506,39700.0
2013-01-30 14:50:00,94.56,94.6,94.55,94.57,47800.0,67.8506,67.8793,67.8434,67.8577,47800.0
2013-01-30 14:55:00,94.57,94.66,94.57,94.63,27200.0,67.8577,67.9223,67.8577,67.9008,27200.0
2013-01-30 15:00:00,94.63,94.67,94.58,94.59,31200.0,67.9008,67.9295,67.8649,67.8721,31200.0
2013-01-30 15:05:00,94.59,94.69,94.57,94.67,70900.0,67.8721,67.9438,67.8577,67.9295,70900.0
2013-01-30 15:10:00,94.66,94.67,94.59,94.6,34700.0,67.9223,67.9295,67.8721,67.8793,34700.0
2013-01-30 15:15:00,94.6,94.62,94.56,94.62,54900.0,67.8793,67.8936,67.8506,67.8936,54900.0
2013-01-30 15:20:00,94.62,94.66,94.61,94.64,43500.0,67.8936,67.9223,67.8864,67.908,43500.0
2013-01-30 15:25:00,94.65,94.67,94.63,94.67,47200.0,67.9151,67.9295,67.9008,67.9295,47200.0
2013-01-30 15:30:00,94.66,94.69,94.64,94.64,91400.0,67.9223,67.9438,67.908,67.908,91400.0
2013-01-30 15:35:00,94.64,94.65,94.62,94.64,39600.0,67.908,67.9151,67.8936,67.908,39600.0
2013-01-30 15:40:00,94.64,94.64,94.6,94.62,82700.0,67.908,67.908,67.8793,67.8936,82700.0
2013-01-30 15:45:00,94.62,94.67,94.59,94.65,113400.0,67.8936,67.9295,67.8721,67.9151,113400.0
2013-01-30 15:50:00,94.65,94.68,94.58,94.68,157200.0,67.9151,67.9367,67.8649,67.9367,157200.0
2013-01-30 15:55:00,94.67,94.7,94.54,94.64,348900.0,67.9295,67.951,67.8362,67.908,348900.0
2013-01-31 09:30:00,94.6,94.7,94.46,94.48,154100.0,67.8793,67.951,67.7788,67.7932,154100.0
2013-01-31 09:35:00,94.49,94.7,94.47,94.68,43600.0,67.8003,67.951,67.786,67.9367,43600.0
2013-01-31 09:40:00,94.69,94.87,94.62,94.84,59600.0,67.9438,68.073,67.8936,68.0515,59600.0
2013-01-31 09:45:00,94.86,94.95,94.83,94.86,58200.0,68.0658,68.1304,68.0443,68.0658,58200.0
2013-01-31 09:50:00,94.84,94.98,94.73,94.97,69900.0,68.0515,68.1519,67.9725,68.1448,69900.0
2013-01-31 09:55:00,94.98,94.98,94.92,94.96,38200.0,68.1519,68.1519,68.1089,68.1376,38200.0
2013-01-31 10:00:00,94.96,94.96,94.84,94.87,31000.0,68.1376,68.1376,68.0515,68.073,31000.0
2013-01-31 10:05:00,94.89,94.91,94.86,94.9,34200.0,68.0874,68.1017,68.0658,68.0945,34200.0
2013-01-31 10:10:00,94.91,94.97,94.91,94.93,44400.0,68.1017,68.1448,68.1017,68.1161,44400.0
2013-01-31 10:15:00,94.93,94.94,94.78,94.8,73600.0,68.1161,68.1232,68.0084,68.0228,73600.0
2013-01-31 10:20:00,94.81,94.9,94.81,94.89,40300.0,68.03,68.0945,68.03,68.0874,40300.0
2013-01-31 10:25:00,94.9,94.9,94.84,94.88,36500.0,68.0945,68.0945,68.0515,68.0802,36500.0
2013-01-31 10:30:00,94.88,94.97,94.85,94.95,43200.0,68.0802,68.1448,68.0587,68.1304,43200.0
2013-01-31 10:35:00,94.95,94.97,94.92,94.92,29700.0,68.1304,68.1448,68.1089,68.1089,29700.0
2013-01-31 10:40:00,94.94,94.95,94.9,94.94,27700.0,68.1232,68.1304,68.0945,68.1232,27700.0
2013-01-31 10:45:00,94.93,94.95,94.92,94.95,18800.0,68.1161,68.1304,68.1089,68.1304,18800.0
2013-01-31 10:50:00,94.94,94.95,94.9,94.91,22500.0,68.1232,68.1304,68.0945,68.1017,22500.0
2013-01-31 10:55:00,94.92,94.92,94.81,94.81,25200.0,68.1089,68.1089,68.03,68.03,25200.0
2013-01-31 11:00:00,94.81,94.81,94.73,94.74,32800.0,68.03,68.03,67.9725,67.9797,32800.0
2013-01-31 11:05:00,94.75,94.78,94.74,94.76,37100.0,67.9869,68.0084,67.9797,67.9941,37100.0
2013-01-31 11:10:00,94.76,94.77,94.7,94.71,27200.0,67.9941,68.0013,67.951,67.9582,27200.0
2013-01-31 11:15:00,94.7,94.74,94.67,94.73,31300.0,67.951,67.9797,67.9295,67.9725,31300.0
2013-01-31 11:20:00,94.73,94.74,94.71,94.73,19500.0,67.9725,67.9797,67.9582,67.9725,19500.0
2013-01-31 11:25:00,94.71,94.76,94.7,94.71,55400.0,67.9582,67.9941,67.951,67.9582,55400.0
2013-01-31 11:30:00,94.7,94.72,94.6,94.61,94400.0,67.951,67.9654,67.8793,67.8864,94400.0
2013-01-31 11:35:00,94.6,94.7,94.6,94.69,37200.0,67.8793,67.951,67.8793,67.9438,37200.0
2013-01-31 11:40:00,94.68,94.75,94.68,94.75,29900.0,67.9367,67.9869,67.9367,67.9869,29900.0
2013-01-31 11:45:00,94.74,94.75,94.67,94.68,28600.0,67.9797,67.9869,67.9295,67.9367,28600.0
2013-01-31 11:50:00,94.68,94.69,94.58,94.6,72800.0,67.9367,67.9438,67.8649,67.8793,72800.0
2013-01-31 11:55:00,94.59,94.59,94.49,94.5,59100.0,67.8721,67.8721,67.8003,67.8075,59100.0
2013-01-31 12:00:00,94.51,94.55,94.51,94.51,19500.0,67.8147,67.8434,67.8147,67.8147,19500.0
2013-01-31 12:05:00,94.51,94.63,94.51,94.59,38900.0,67.8147,67.9008,67.8147,67.8721,38900.0
2013-01-31 12:10:00,94.6,94.66,94.6,94.66,22600.0,67.8793,67.9223,67.8793,67.9223,22600.0
2013-01-31 12:15:00,94.66,94.67,94.63,94.65,25700.0,67.9223,67.9295,67.9008,67.9151,25700.0
2013-01-31 12:20:00,94.65,94.67,94.63,94.64,40500.0,67.9151,67.9295,67.9008,67.908,40500.0
2013-01-31 12:25:00,94.64,94.67,94.64,94.66,33900.0,67.908,67.9295,67.908,67.9223,33900.0
2013-01-31 12:30:00,94.66,94.7,94.65,94.69,36200.0,67.9223,67.951,67.9151,67.9438,36200.0
2013-01-31 12:35:00,94.69,94.71,94.67,94.7,26400.0,67.9438,67.9582,67.9295,67.951,26400.0
2013-01-31 12:40:00,94.71,94.73,94.69,94.73,15700.0,67.9582,67.9725,67.9438,67.9725,15700.0
2013-01-31 12:45:00,94.73,94.76,94.73,94.75,50500.0,67.9725,67.9941,67.9725,67.9869,50500.0
2013-01-31 12:50:00,94.76,94.78,94.75,94.78,9600.0,67.9941,68.0084,67.9869,68.0084,9600.0
2013-01-31 12:55:00,94.77,94.79,94.76,94.77,39000.0,68.0013,68.0156,67.9941,68.0013,39000.0
2013-01-31 13:00:00,94.77,94.78,94.73,94.74,36100.0,68.0013,68.0084,67.9725,67.9797,36100.0
2013-01-31 13:05:00,94.73,94.78,94.72,94.77,42500.0,67.9725,68.0084,67.9654,68.0013,42500.0
2013-01-31 13:10:00,94.77,94.79,94.76,94.76,12400.0,68.0013,68.0156,67.9941,67.9941,12400.0
2013-01-31 13:15:00,94.75,94.78,94.75,94.77,13200.0,67.9869,68.0084,67.9869,68.0013,13200.0
2013-01-31 13:20:00,94.77,94.78,94.75,94.76,9200.0,68.0013,68.0084,67.9869,67.9941,9200.0
2013-01-31 13:25:00,94.75,94.75,94.71,94.72,25900.0,67.9869,67.9869,67.9582,67.9654,25900.0
2013-01-31 13:30:00,94.73,94.75,94.71,94.75,22800.0,67.9725,67.9869,67.9582,67.9869,22800.0
2013-01-31 13:35:00,94.74,94.76,94.72,94.74,14600.0,67.9797,67.9941,67.9654,67.9797,14600.0
2013-01-31 13:40:00,94.73,94.8,94.73,94.79,27100.0,67.9725,68.0228,67.9725,68.0156,27100.0
2013-01-31 13:45:00,94.8,94.83,94.79,94.8,19100.0,68.0228,68.0443,68.0156,68.0228,19100.0
2013-01-31 13:50:00,94.8,94.81,94.74,94.74,38600.0,68.0228,68.03,67.9797,67.9797,38600.0
2013-01-31 13:55:00,94.74,94.77,94.74,94.76,31900.0,67.9797,68.0013,67.9797,67.9941,31900.0
2013-01-31 14:00:00,94.75,94.76,94.69,94.69,45000.0,67.9869,67.9941,67.9438,67.9438,45000.0
2013-01-31 14:05:00,94.7,94.7,94.65,94.66,22600.0,67.951,67.951,67.9151,67.9223,22600.0
2013-01-31 14:10:00,94.66,94.75,94.66,94.74,30200.0,67.9223,67.9869,67.9223,67.9797,30200.0
2013-01-31 14:15:00,94.74,94.78,94.74,94.77,14500.0,67.9797,68.0084,67.9797,68.0013,14500.0
2013-01-31 14:20:00,94.78,94.78,94.74,94.75,45000.0,68.0084,68.0084,67.9797,67.9869,45000.0
2013-01-31 14:25:00,94.75,94.8,94.75,94.79,28500.0,67.9869,68.0228,67.9869,68.0156,28500.0
2013-01-31 14:30:00,94.79,94.86,94.77,94.85,32700.0,68.0156,68.0658,68.0013,68.0587,32700.0
2013-01-31 14:35:00,94.85,94.86,94.85,94.86,8800.0,68.0587,68.0658,68.0587,68.0658,8800.0
2013-01-31 14:40:00,94.85,94.88,94.84,94.84,35300.0,68.0587,68.0802,68.0515,68.0515,35300.0
2013-01-31 14:45:00,94.83,94.86,94.79,94.8,23400.0,68.0443,68.0658,68.0156,68.0228,23400.0
2013-01-31 14:50:00,94.79,94.8,94.78,94.78,11200.0,68.0156,68.0228,68.0084,68.0084,11200.0
2013-01-31 14:55:00,94.78,94.79,94.73,94.74,59200.0,68.0084,68.0156,67.9725,67.9797,59200.0
2013-01-31 15:00:00,94.73,94.79,94.7,94.72,68000.0,67.9725,68.0156,67.951,67.9654,68000.0
2013-01-31 15:05:00,94.71,94.79,94.7,94.78,50600.0,67.9582,68.0156,67.951,68.0084,50600.0
2013-01-31 15:10:00,94.78,94.8,94.76,94.76,51600.0,68.0084,68.0228,67.9941,67.9941,51600.0
2013-01-31 15:15:00,94.76,94.85,94.75,94.85,108200.0,67.9941,68.0587,67.9869,68.0587,108200.0
2013-01-31 15:20:00,94.85,94.86,94.79,94.79,78200.0,68.0587,68.0658,68.0156,68.0156,78200.0
2013-01-31 15:25:00,94.79,94.86,94.77,94.83,56600.0,68.0156,68.0658,68.0013,68.0443,56600.0
2013-01-31 15:30:00,94.82,94.89,94.76,94.89,71900.0,68.0371,68.0874,67.9941,68.0874,71900.0
2013-01-31 15:35:00,94.89,94.92,94.82,94.82,66200.0,68.0874,68.1089,68.0371,68.0371,66200.0
2013-01-31 15:40:00,94.81,94.87,94.81,94.85,62800.0,68.03,68.073,68.03,68.0587,62800.0
2013-01-31 15:45:00,94.85,94.92,94.82,94.82,137700.0,68.0587,68.1089,68.0371,68.0371,137700.0
2013-01-31 15:50:00,94.83,94.95,94.8,94.95,156300.0,68.0443,68.1304,68.0228,68.1304,156300.0
2013-01-31 15:55:00,94.94,95.17,94.94,95.15,797600.0,68.1232,68.2883,68.1232,68.2739,797600.0
2013-02-01 09:30:00,95.71,96.05,95.5,95.95,402200.0,68.6757,68.9197,68.5251,68.8479,402200.0
2013-02-01 09:35:00,96.02,96.04,95.77,95.84,127800.0,68.8982,68.9125,68.7188,68.769,127800.0
2013-02-01 09:40:00,95.84,95.88,95.77,95.82,67100.0,68.769,68.7977,68.7188,68.7547,67100.0
2013-02-01 09:45:00,95.82,95.89,95.8,95.85,89200.0,68.7547,68.8049,68.7403,68.7762,89200.0
2013-02-01 09:50:00,95.86,95.94,95.81,95.91,83600.0,68.7834,68.8408,68.7475,68.8192,83600.0
2013-02-01 09:55:00,95.9,95.99,95.9,95.98,81100.0,68.8121,68.8766,68.8121,68.8695,81100.0
2013-02-01 10:00:00,96.0,96.17,95.99,96.16,141400.0,68.8838,69.0058,68.8766,68.9986,141400.0
2013-02-01 10:05:00,96.16,96.28,96.15,96.15,143400.0,68.9986,69.0847,68.9915,68.9915,143400.0
2013-02-01 10:10:00,96.16,96.29,96.15,96.27,124900.0,68.9986,69.0919,68.9915,69.0776,124900.0
2013-02-01 10:15:00,96.28,96.33,96.25,96.26,101200.0,69.0847,69.1206,69.0632,69.0704,101200.0
2013-02-01 10:20:00,96.26,96.32,96.25,96.29,73200.0,69.0704,69.1134,69.0632,69.0919,73200.0
2013-02-01 10:25:00,96.29,96.3,96.17,96.17,40700.0,69.0919,69.0991,69.0058,69.0058,40700.0
2013-02-01 10:30:00,96.16,96.2,96.04,96.05,94200.0,68.9986,69.0273,68.9125,68.9197,94200.0
2013-02-01 10:35:00,96.04,96.08,95.97,96.05,100200.0,68.9125,68.9412,68.8623,68.9197,100200.0
2013-02-01 10:40:00,96.05,96.08,96.02,96.07,49800.0,68.9197,68.9412,68.8982,68.9341,49800.0
2013-02-01 10:45:00,96.08,96.09,96.0,96.01,61400.0,68.9412,68.9484,68.8838,68.891,61400.0
2013-02-01 10:50:00,96.0,96.09,95.87,95.88,76900.0,68.8838,68.9484,68.7905,68.7977,76900.0
2013-02-01 10:55:00,95.89,96.04,95.88,96.01,55500.0,68.8049,68.9125,68.7977,68.891,55500.0
2013-02-01 11:00:00,96.01,96.13,95.98,96.1,52400.0,68.891,68.9771,68.8695,68.9556,52400.0
2013-02-01 11:05:00,96.11,96.21,96.1,96.18,24000.0,68.9628,69.0345,68.9556,69.013,24000.0
2013-02-01 11:10:00,96.19,96.19,96.12,96.14,21900.0,69.0202,69.0202,68.9699,68.9843,21900.0
2013-02-01 11:15:00,96.14,96.15,96.1,96.11,18600.0,68.9843,68.9915,68.9556,68.9628,18600.0
2013-02-01 11:20:00,96.1,96.13,96.05,96.08,50100.0,68.9556,68.9771,68.9197,68.9412,50100.0
2013-02-01 11:25:00,96.08,96.09,95.99,96.01,34900.0,68.9412,68.9484,68.8766,68.891,34900.0
2013-02-01 11:30:00,96.0,96.07,95.99,96.01,53900.0,68.8838,68.9341,68.8766,68.891,53900.0
2013-02-01 11:35:00,96.02,96.02,95.97,95.99,31000.0,68.8982,68.8982,68.8623,68.8766,31000.0
2013-02-01 11:40:00,95.99,96.03,95.97,96.01,37000.0,68.8766,68.9054,68.8623,68.891,37000.0
2013-02-01 11:45:00,96.01,96.01,95.97,96.0,24400.0,68.891,68.891,68.8623,68.8838,24400.0
2013-02-01 11:50:00,95.99,96.0,95.88,95.91,67000.0,68.8766,68.8838,68.7977,68.8192,67000.0
2013-02-01 11:55:00,95.9,95.97,95.9,95.93,26700.0,68.8121,68.8623,68.8121,68.8336,26700.0
2013-02-01 12:00:00,95.93,95.95,95.91,95.95,24700.0,68.8336,68.8479,68.8192,68.8479,24700.0
2013-02-01 12:05:00,95.95,95.96,95.9,95.9,18800.0,68.8479,68.8551,68.8121,68.8121,18800.0
2013-02-01 12:10:00,95.91,95.91,95.88,95.88,60700.0,68.8192,68.8192,68.7977,68.7977,60700.0
2013-02-01 12:15:00,95.89,95.89,95.83,95.84,51100.0,68.8049,68.8049,68.7618,68.769,51100.0
2013-02-01 12:20:00,95.83,95.88,95.83,95.86,35900.0,68.7618,68.7977,68.7618,68.7834,35900.0
2013-02-01 12:25:00,95.85,95.87,95.84,95.84,33800.0,68.7762,68.7905,68.769,68.769,33800.0
2013-02-01 12:30:00,95.84,95.87,95.82,95.82,46100.0,68.769,68.7905,68.7547,68.7547,46100.0
2013-02-01 12:35:00,95.82,95.83,95.73,95.74,50300.0,68.7547,68.7618,68.6901,68.6973,50300.0
2013-02-01 12:40:00,95.73,95.79,95.71,95.79,26500.0,68.6901,68.7331,68.6757,68.7331,26500.0
2013-02-01 12:45:00,95.79,95.82,95.77,95.78,23900.0,68.7331,68.7547,68.7188,68.726,23900.0
2013-02-01 12:50:00,95.78,95.81,95.77,95.78,31200.0,68.726,68.7475,68.7188,68.726,31200.0
2013-02-01 12:55:00,95.79,95.81,95.77,95.78,35300.0,68.7331,68.7475,68.7188,68.726,35300.0
2013-02-01 13:00:00,95.78,95.81,95.77,95.79,37500.0,68.726,68.7475,68.7188,68.7331,37500.0
2013-02-01 13:05:00,95.8,95.81,95.76,95.76,38000.0,68.7403,68.7475,68.7116,68.7116,38000.0
2013-02-01 13:10:00,95.76,95.83,95.76,95.82,28500.0,68.7116,68.7618,68.7116,68.7547,28500.0
2013-02-01 13:15:00,95.82,95.83,95.76,95.78,35900.0,68.7547,68.7618,68.7116,68.726,35900.0
2013-02-01 13:20:00,95.77,95.84,95.75,95.8,54300.0,68.7188,68.769,68.7044,68.7403,54300.0
2013-02-01 13:25:00,95.8,95.81,95.75,95.76,76700.0,68.7403,68.7475,68.7044,68.7116,76700.0
2013-02-01 13:30:00,95.77,95.78,95.75,95.76,13800.0,68.7188,68.726,68.7044,68.7116,13800.0
2013-02-01 13:35:00,95.75,95.79,95.75,95.75,59600.0,68.7044,68.7331,68.7044,68.7044,59600.0
2013-02-01 13:40:00,95.75,95.8,95.72,95.78,87400.0,68.7044,68.7403,68.6829,68.726,87400.0
2013-02-01 13:45:00,95.78,95.86,95.77,95.84,34700.0,68.726,68.7834,68.7188,68.769,34700.0
2013-02-01 13:50:00,95.84,95.89,95.82,95.87,22500.0,68.769,68.8049,68.7547,68.7905,22500.0
2013-02-01 13:55:00,95.86,95.88,95.82,95.84,23400.0,68.7834,68.7977,68.7547,68.769,23400.0
2013-02-01 14:00:00,95.85,95.87,95.83,95.86,22800.0,68.7762,68.7905,68.7618,68.7834,22800.0
2013-02-01 14:05:00,95.86,95.88,95.8,95.83,33300.0,68.7834,68.7977,68.7403,68.7618,33300.0
2013-02-01 14:10:00,95.84,95.86,95.81,95.83,19600.0,68.769,68.7834,68.7475,68.7618,19600.0
2013-02-01 14:15:00,95.83,95.88,95.83,95.88,15800.0,68.7618,68.7977,68.7618,68.7977,15800.0
2013-02-01 14:20:00,95.88,95.92,95.86,95.92,52000.0,68.7977,68.8264,68.7834,68.8264,52000.0
2013-02-01 14:25:00,95.92,95.93,95.87,95.92,85900.0,68.8264,68.8336,68.7905,68.8264,85900.0
2013-02-01 14:30:00,95.93,95.94,95.83,95.84,27100.0,68.8336,68.8408,68.7618,68.769,27100.0
2013-02-01 14:35:00,95.84,95.86,95.8,95.83,75600.0,68.769,68.7834,68.7403,68.7618,75600.0
2013-02-01 14:40:00,95.84,95.95,95.83,95.92,43600.0,68.769,68.8479,68.7618,68.8264,43600.0
2013-02-01 14:45:00,95.91,95.99,95.89,95.95,81000.0,68.8192,68.8766,68.8049,68.8479,81000.0
2013-02-01 14:50:00,95.96,96.0,95.96,95.98,26600.0,68.8551,68.8838,68.8551,68.8695,26600.0
2013-02-01 14:55:00,95.98,95.98,95.91,95.91,67500.0,68.8695,68.8695,68.8192,68.8192,67500.0
2013-02-01 15:00:00,95.91,95.95,95.89,95.94,76300.0,68.8192,68.8479,68.8049,68.8408,76300.0
2013-02-01 15:05:00,95.93,96.0,95.93,95.99,36800.0,68.8336,68.8838,68.8336,68.8766,36800.0
2013-02-01 15:10:00,95.98,95.99,95.96,95.99,31200.0,68.8695,68.8766,68.8551,68.8766,31200.0
2013-02-01 15:15:00,95.99,95.99,95.94,95.94,22100.0,68.8766,68.8766,68.8408,68.8408,22100.0
2013-02-01 15:20:00,95.93,95.94,95.86,95.86,38000.0,68.8336,68.8408,68.7834,68.7834,38000.0
2013-02-01 15:25:00,95.86,95.93,95.86,95.9,49600.0,68.7834,68.8336,68.7834,68.8121,49600.0
2013-02-01 15:30:00,95.9,95.94,95.88,95.93,58900.0,68.8121,68.8408,68.7977,68.8336,58900.0
2013-02-01 15:35:00,95.92,95.93,95.85,95.86,37500.0,68.8264,68.8336,68.7762,68.7834,37500.0
2013-02-01 15:40:00,95.86,95.95,95.85,95.94,82100.0,68.7834,68.8479,68.7762,68.8408,82100.0
2013-02-01 15:45:00,95.94,95.99,95.94,95.98,64700.0,68.8408,68.8766,68.8408,68.8695,64700.0
2013-02-01 15:50:00,95.98,95.98,95.86,95.87,140500.0,68.8695,68.8695,68.7834,68.7905,140500.0
2013-02-01 15:55:00,95.88,95.95,95.82,95.91,208200.0,68.7977,68.8479,68.7547,68.8192,208200.0
2013-02-04 09:30:00,95.4,95.79,95.32,95.36,293700.0,68.4533,68.7331,68.3959,68.4246,293700.0
2013-02-04 09:35:00,95.38,95.48,95.36,95.39,64300.0,68.4389,68.5107,68.4246,68.4461,64300.0
2013-02-04 09:40:00,95.38,95.43,95.28,95.29,74200.0,68.4389,68.4748,68.3672,68.3744,74200.0
2013-02-04 09:45:00,95.3,95.41,95.3,95.39,66700.0,68.3815,68.4605,68.3815,68.4461,66700.0
2013-02-04 09:50:00,95.4,95.42,95.37,95.41,79100.0,68.4533,68.4677,68.4318,68.4605,79100.0
2013-02-04 09:55:00,95.4,95.44,95.37,95.41,61500.0,68.4533,68.482,68.4318,68.4605,61500.0
2013-02-04 10:00:00,95.42,95.42,95.33,95.34,56500.0,68.4677,68.4677,68.4031,68.4102,56500.0
2013-02-04 10:05:00,95.34,95.35,95.3,95.34,42600.0,68.4102,68.4174,68.3815,68.4102,42600.0
2013-02-04 10:10:00,95.35,95.36,95.27,95.28,59800.0,68.4174,68.4246,68.36,68.3672,59800.0
2013-02-04 10:15:00,95.29,95.29,95.11,95.18,345400.0,68.3744,68.3744,68.2452,68.2954,345400.0
2013-02-04 10:20:00,95.17,95.2,95.09,95.13,63200.0,68.2883,68.3098,68.2309,68.2596,63200.0
2013-02-04 10:25:00,95.12,95.21,95.07,95.19,70000.0,68.2524,68.317,68.2165,68.3026,70000.0
2013-02-04 10:30:00,95.19,95.2,95.02,95.03,67300.0,68.3026,68.3098,68.1806,68.1878,67300.0
2013-02-04 10:35:00,95.03,95.06,94.96,94.97,102400.0,68.1878,68.2093,68.1376,68.1448,102400.0
2013-02-04 10:40:00,94.98,95.01,94.83,94.86,80900.0,68.1519,68.1735,68.0443,68.0658,80900.0
2013-02-04 10:45:00,94.87,95.01,94.85,95.01,115100.0,68.073,68.1735,68.0587,68.1735,115100.0
2013-02-04 10:50:00,95.01,95.01,94.92,94.95,45300.0,68.1735,68.1735,68.1089,68.1304,45300.0
2013-02-04 10:55:00,94.95,94.98,94.88,94.88,37900.0,68.1304,68.1519,68.0802,68.0802,37900.0
2013-02-04 11:00:00,94.88,94.89,94.79,94.85,54100.0,68.0802,68.0874,68.0156,68.0587,54100.0
2013-02-04 11:05:00,94.85,94.85,94.72,94.77,66100.0,68.0587,68.0587,67.9654,68.0013,66100.0
2013-02-04 11:10:00,94.77,94.78,94.68,94.75,78400.0,68.0013,68.0084,67.9367,67.9869,78400.0
2013-02-04 11:15:00,94.75,94.8,94.73,94.77,55500.0,67.9869,68.0228,67.9725,68.0013,55500.0
2013-02-04 11:20:00,94.77,94.8,94.75,94.77,32100.0,68.0013,68.0228,67.9869,68.0013,32100.0
2013-02-04 11:25:00,94.78,94.81,94.71,94.73,65200.0,68.0084,68.03,67.9582,67.9725,65200.0
2013-02-04 11:30:00,94.73,94.83,94.7,94.8,91300.0,67.9725,68.0443,67.951,68.0228,91300.0
2013-02-04 11:35:00,94.8,94.86,94.77,94.79,113200.0,68.0228,68.0658,68.0013,68.0156,113200.0
2013-02-04 11:40:00,94.8,94.83,94.77,94.8,37600.0,68.0228,68.0443,68.0013,68.0228,37600.0
2013-02-04 11:45:00,94.8,94.82,94.72,94.73,48700.0,68.0228,68.0371,67.9654,67.9725,48700.0
2013-02-04 11:50:00,94.74,94.74,94.68,94.73,40600.0,67.9797,67.9797,67.9367,67.9725,40600.0
2013-02-04 11:55:00,94.72,94.76,94.68,94.74,65000.0,67.9654,67.9941,67.9367,67.9797,65000.0
2013-02-04 12:00:00,94.74,94.76,94.68,94.69,49200.0,67.9797,67.9941,67.9367,67.9438,49200.0
2013-02-04 12:05:00,94.69,94.7,94.64,94.67,31500.0,67.9438,67.951,67.908,67.9295,31500.0
2013-02-04 12:10:00,94.68,94.77,94.67,94.76,41500.0,67.9367,68.0013,67.9295,67.9941,41500.0
2013-02-04 12:15:00,94.76,94.79,94.75,94.77,22700.0,67.9941,68.0156,67.9869,68.0013,22700.0
2013-02-04 12:20:00,94.78,94.81,94.76,94.78,24600.0,68.0084,68.03,67.9941,68.0084,24600.0
2013-02-04 12:25:00,94.79,94.84,94.79,94.79,43400.0,68.0156,68.0515,68.0156,68.0156,43400.0
2013-02-04 12:30:00,94.8,94.85,94.79,94.84,37800.0,68.0228,68.0587,68.0156,68.0515,37800.0
2013-02-04 12:35:00,94.85,94.93,94.82,94.89,36800.0,68.0587,68.1161,68.0371,68.0874,36800.0
2013-02-04 12:40:00,94.9,94.93,94.86,94.91,47400.0,68.0945,68.1161,68.0658,68.1017,47400.0
2013-02-04 12:45:00,94.9,94.9,94.86,94.88,12000.0,68.0945,68.0945,68.0658,68.0802,12000.0
2013-02-04 12:50:00,94.88,94.89,94.85,94.85,17900.0,68.0802,68.0874,68.0587,68.0587,17900.0
2013-02-04 12:55:00,94.86,94.88,94.85,94.86,14600.0,68.0658,68.0802,68.0587,68.0658,14600.0
2013-02-04 13:00:00,94.86,94.9,94.83,94.89,33700.0,68.0658,68.0945,68.0443,68.0874,33700.0
2013-02-04 13:05:00,94.89,94.95,94.88,94.95,15100.0,68.0874,68.1304,68.0802,68.1304,15100.0
2013-02-04 13:10:00,94.95,94.96,94.92,94.95,15700.0,68.1304,68.1376,68.1089,68.1304,15700.0
2013-02-04 13:15:00,94.94,94.95,94.87,94.9,22300.0,68.1232,68.1304,68.073,68.0945,22300.0
2013-02-04 13:20:00,94.9,94.91,94.88,94.88,16800.0,68.0945,68.1017,68.0802,68.0802,16800.0
2013-02-04 13:25:00,94.88,94.89,94.81,94.82,34400.0,68.0802,68.0874,68.03,68.0371,34400.0
2013-02-04 13:30:00,94.82,94.82,94.77,94.79,39800.0,68.0371,68.0371,68.0013,68.0156,39800.0
2013-02-04 13:35:00,94.79,94.82,94.74,94.76,52000.0,68.0156,68.0371,67.9797,67.9941,52000.0
2013-02-04 13:40:00,94.76,94.83,94.76,94.81,37000.0,67.9941,68.0443,67.9941,68.03,37000.0
2013-02-04 13:45:00,94.81,94.82,94.64,94.67,91100.0,68.03,68.0371,67.908,67.9295,91100.0
2013-02-04 13:50:00,94.67,94.7,94.63,94.7,33500.0,67.9295,67.951,67.9008,67.951,33500.0
2013-02-04 13:55:00,94.71,94.77,94.7,94.75,23300.0,67.9582,68.0013,67.951,67.9869,23300.0
2013-02-04 14:00:00,94.75,94.81,94.75,94.8,28300.0,67.9869,68.03,67.9869,68.0228,28300.0
2013-02-04 14:05:00,94.8,94.82,94.77,94.81,30900.0,68.0228,68.0371,68.0013,68.03,30900.0
2013-02-04 14:10:00,94.81,94.83,94.78,94.78,42800.0,68.03,68.0443,68.0084,68.0084,42800.0
2013-02-04 14:15:00,94.79,94.79,94.68,94.69,48100.0,68.0156,68.0156,67.9367,67.9438,48100.0
2013-02-04 14:20:00,94.7,94.74,94.67,94.71,33100.0,67.951,67.9797,67.9295,67.9582,33100.0
2013-02-04 14:25:00,94.72,94.79,94.69,94.77,30300.0,67.9654,68.0156,67.9438,68.0013,30300.0
2013-02-04 14:30:00,94.78,94.81,94.73,94.75,34100.0,68.0084,68.03,67.9725,67.9869,34100.0
2013-02-04 14:35:00,94.75,94.78,94.72,94.78,34400.0,67.9869,68.0084,67.9654,68.0084,34400.0
2013-02-04 14:40:00,94.78,94.84,94.75,94.84,47900.0,68.0084,68.0515,67.9869,68.0515,47900.0
2013-02-04 14:45:00,94.84,94.85,94.75,94.76,28700.0,68.0515,68.0587,67.9869,67.9941,28700.0
2013-02-04 14:50:00,94.76,94.8,94.73,94.77,42900.0,67.9941,68.0228,67.9725,68.0013,42900.0
2013-02-04 14:55:00,94.77,94.93,94.76,94.93,41100.0,68.0013,68.1161,67.9941,68.1161,41100.0
2013-02-04 15:00:00,94.92,94.92,94.85,94.92,41600.0,68.1089,68.1089,68.0587,68.1089,41600.0
2013-02-04 15:05:00,94.92,94.98,94.9,94.94,79200.0,68.1089,68.1519,68.0945,68.1232,79200.0
2013-02-04 15:10:00,94.95,95.0,94.94,94.98,52500.0,68.1304,68.1663,68.1232,68.1519,52500.0
2013-02-04 15:15:00,94.97,94.99,94.92,94.98,93200.0,68.1448,68.1591,68.1089,68.1519,93200.0
2013-02-04 15:20:00,94.98,95.0,94.93,94.93,105600.0,68.1519,68.1663,68.1161,68.1161,105600.0
2013-02-04 15:25:00,94.94,95.07,94.93,95.05,48000.0,68.1232,68.2165,68.1161,68.2022,48000.0
2013-02-04 15:30:00,95.04,95.08,95.0,95.0,84300.0,68.195,68.2237,68.1663,68.1663,84300.0
2013-02-04 15:35:00,94.99,95.0,94.91,94.94,86100.0,68.1591,68.1663,68.1017,68.1232,86100.0
2013-02-04 15:40:00,94.94,94.94,94.83,94.83,81500.0,68.1232,68.1232,68.0443,68.0443,81500.0
2013-02-04 15:45:00,94.82,94.84,94.64,94.65,202800.0,68.0371,68.0515,67.908,67.9151,202800.0
2013-02-04 15:50:00,94.65,94.66,94.5,94.54,345900.0,67.9151,67.9223,67.8075,67.8362,345900.0
2013-02-04 15:55:00,94.54,94.61,94.5,94.59,426000.0,67.8362,67.8864,67.8075,67.8721,426000.0
2013-02-05 09:30:00,94.59,94.98,94.51,94.86,228400.0,67.8721,68.1519,67.8147,68.0658,228400.0
2013-02-05 09:35:00,94.85,94.96,94.8,94.88,120000.0,68.0587,68.1376,68.0228,68.0802,120000.0
2013-02-05 09:40:00,94.88,94.92,94.81,94.83,113600.0,68.0802,68.1089,68.03,68.0443,113600.0
2013-02-05 09:45:00,94.83,94.88,94.75,94.78,105100.0,68.0443,68.0802,67.9869,68.0084,105100.0
2013-02-05 09:50:00,94.81,94.98,94.81,94.98,106500.0,68.03,68.1519,68.03,68.1519,106500.0
2013-02-05 09:55:00,94.98,95.15,94.98,95.14,80300.0,68.1519,68.2739,68.1519,68.2667,80300.0
2013-02-05 10:00:00,95.15,95.45,95.15,95.4,121000.0,68.2739,68.4892,68.2739,68.4533,121000.0
2013-02-05 10:05:00,95.4,95.54,95.34,95.49,97700.0,68.4533,68.5538,68.4102,68.5179,97700.0
2013-02-05 10:10:00,95.49,95.49,95.35,95.36,82000.0,68.5179,68.5179,68.4174,68.4246,82000.0
2013-02-05 10:15:00,95.36,95.43,95.15,95.16,155000.0,68.4246,68.4748,68.2739,68.2811,155000.0
2013-02-05 10:20:00,95.16,95.17,95.12,95.13,47800.0,68.2811,68.2883,68.2524,68.2596,47800.0
2013-02-05 10:25:00,95.14,95.21,95.13,95.17,106900.0,68.2667,68.317,68.2596,68.2883,106900.0
2013-02-05 10:30:00,95.17,95.2,95.16,95.19,61000.0,68.2883,68.3098,68.2811,68.3026,61000.0
2013-02-05 10:35:00,95.19,95.23,95.16,95.19,73900.0,68.3026,68.3313,68.2811,68.3026,73900.0
2013-02-05 10:40:00,95.19,95.24,95.16,95.19,50000.0,68.3026,68.3385,68.2811,68.3026,50000.0
2013-02-05 10:45:00,95.18,95.2,95.13,95.15,49500.0,68.2954,68.3098,68.2596,68.2739,49500.0
2013-02-05 10:50:00,95.15,95.17,95.1,95.15,77300.0,68.2739,68.2883,68.238,68.2739,77300.0
2013-02-05 10:55:00,95.15,95.17,95.1,95.16,67200.0,68.2739,68.2883,68.238,68.2811,67200.0
2013-02-05 11:00:00,95.16,95.26,95.16,95.23,45000.0,68.2811,68.3528,68.2811,68.3313,45000.0
2013-02-05 11:05:00,95.24,95.24,95.19,95.2,50200.0,68.3385,68.3385,68.3026,68.3098,50200.0
2013-02-05 11:10:00,95.2,95.26,95.2,95.24,50100.0,68.3098,68.3528,68.3098,68.3385,50100.0
2013-02-05 11:15:00,95.23,95.3,95.23,95.3,76700.0,68.3313,68.3815,68.3313,68.3815,76700.0
2013-02-05 11:20:00,95.29,95.34,95.27,95.31,47100.0,68.3744,68.4102,68.36,68.3887,47100.0
2013-02-05 11:25:00,95.31,95.32,95.23,95.24,39000.0,68.3887,68.3959,68.3313,68.3385,39000.0
2013-02-05 11:30:00,95.25,95.32,95.24,95.31,24000.0,68.3457,68.3959,68.3385,68.3887,24000.0
2013-02-05 11:35:00,95.32,95.34,95.3,95.3,21900.0,68.3959,68.4102,68.3815,68.3815,21900.0
2013-02-05 11:40:00,95.3,95.31,95.26,95.26,16500.0,68.3815,68.3887,68.3528,68.3528,16500.0
2013-02-05 11:45:00,95.26,95.26,95.15,95.17,46100.0,68.3528,68.3528,68.2739,68.2883,46100.0
2013-02-05 11:50:00,95.17,95.19,95.13,95.19,24200.0,68.2883,68.3026,68.2596,68.3026,24200.0
2013-02-05 11:55:00,95.19,95.2,95.14,95.2,51700.0,68.3026,68.3098,68.2667,68.3098,51700.0
2013-02-05 12:00:00,95.2,95.22,95.17,95.22,25700.0,68.3098,68.3241,68.2883,68.3241,25700.0
2013-02-05 12:05:00,95.21,95.23,95.18,95.22,37000.0,68.317,68.3313,68.2954,68.3241,37000.0
2013-02-05 12:10:00,95.23,95.24,95.18,95.21,70700.0,68.3313,68.3385,68.2954,68.317,70700.0
2013-02-05 12:15:00,95.2,95.23,95.19,95.23,34300.0,68.3098,68.3313,68.3026,68.3313,34300.0
2013-02-05 12:20:00,95.24,95.29,95.23,95.28,46300.0,68.3385,68.3744,68.3313,68.3672,46300.0
2013-02-05 12:25:00,95.29,95.3,95.24,95.24,44800.0,68.3744,68.3815,68.3385,68.3385,44800.0
2013-02-05 12:30:00,95.23,95.24,95.22,95.24,21600.0,68.3313,68.3385,68.3241,68.3385,21600.0
2013-02-05 12:35:00,95.23,95.28,95.21,95.21,42100.0,68.3313,68.3672,68.317,68.317,42100.0
2013-02-05 12:40:00,95.21,95.23,95.19,95.22,18800.0,68.317,68.3313,68.3026,68.3241,18800.0
2013-02-05 12:45:00,95.23,95.3,95.23,95.25,38400.0,68.3313,68.3815,68.3313,68.3457,38400.0
2013-02-05 12:50:00,95.24,95.25,95.16,95.16,30200.0,68.3385,68.3457,68.2811,68.2811,30200.0
2013-02-05 12:55:00,95.16,95.2,95.16,95.19,40500.0,68.2811,68.3098,68.2811,68.3026,40500.0
2013-02-05 13:00:00,95.19,95.25,95.19,95.25,19100.0,68.3026,68.3457,68.3026,68.3457,19100.0
2013-02-05 13:05:00,95.25,95.25,95.22,95.25,24200.0,68.3457,68.3457,68.3241,68.3457,24200.0
2013-02-05 13:10:00,95.24,95.28,95.24,95.26,20700.0,68.3385,68.3672,68.3385,68.3528,20700.0
2013-02-05 13:15:00,95.27,95.3,95.26,95.26,24400.0,68.36,68.3815,68.3528,68.3528,24400.0
2013-02-05 13:20:00,95.26,95.26,95.24,95.24,14300.0,68.3528,68.3528,68.3385,68.3385,14300.0
2013-02-05 13:25:00,95.25,95.3,95.24,95.3,23600.0,68.3457,68.3815,68.3385,68.3815,23600.0
2013-02-05 13:30:00,95.3,95.33,95.28,95.3,37100.0,68.3815,68.4031,68.3672,68.3815,37100.0
2013-02-05 13:35:00,95.3,95.32,95.26,95.26,27900.0,68.3815,68.3959,68.3528,68.3528,27900.0
2013-02-05 13:40:00,95.27,95.28,95.2,95.21,32600.0,68.36,68.3672,68.3098,68.317,32600.0
2013-02-05 13:45:00,95.2,95.27,95.2,95.25,63000.0,68.3098,68.36,68.3098,68.3457,63000.0
2013-02-05 13:50:00,95.24,95.25,95.19,95.19,26000.0,68.3385,68.3457,68.3026,68.3026,26000.0
2013-02-05 13:55:00,95.18,95.24,95.17,95.23,57400.0,68.2954,68.3385,68.2883,68.3313,57400.0
2013-02-05 14:00:00,95.23,95.27,95.22,95.27,24000.0,68.3313,68.36,68.3241,68.36,24000.0
2013-02-05 14:05:00,95.27,95.32,95.26,95.28,34000.0,68.36,68.3959,68.3528,68.3672,34000.0
2013-02-05 14:10:00,95.27,95.29,95.26,95.29,23400.0,68.36,68.3744,68.3528,68.3744,23400.0
2013-02-05 14:15:00,95.3,95.34,95.28,95.31,42100.0,68.3815,68.4102,68.3672,68.3887,42100.0
2013-02-05 14:20:00,95.32,95.32,95.28,95.29,23800.0,68.3959,68.3959,68.3672,68.3744,23800.0
2013-02-05 14:25:00,95.28,95.3,95.27,95.27,13500.0,68.3672,68.3815,68.36,68.36,13500.0
2013-02-05 14:30:00,95.28,95.28,95.24,95.28,23300.0,68.3672,68.3672,68.3385,68.3672,23300.0
2013-02-05 14:35:00,95.27,95.3,95.26,95.3,26300.0,68.36,68.3815,68.3528,68.3815,26300.0
2013-02-05 14:40:00,95.3,95.35,95.29,95.35,24900.0,68.3815,68.4174,68.3744,68.4174,24900.0
2013-02-05 14:45:00,95.35,95.39,95.3,95.3,47300.0,68.4174,68.4461,68.3815,68.3815,47300.0
2013-02-05 14:50:00,95.31,95.35,95.29,95.29,31100.0,68.3887,68.4174,68.3744,68.3744,31100.0
2013-02-05 14:55:00,95.29,95.3,95.27,95.29,28900.0,68.3744,68.3815,68.36,68.3744,28900.0
2013-02-05 15:00:00,95.29,95.32,95.25,95.3,39000.0,68.3744,68.3959,68.3457,68.3815,39000.0
2013-02-05 15:05:00,95.29,95.3,95.26,95.27,25200.0,68.3744,68.3815,68.3528,68.36,25200.0
2013-02-05 15:10:00,95.28,95.35,95.26,95.34,30600.0,68.3672,68.4174,68.3528,68.4102,30600.0
2013-02-05 15:15:00,95.34,95.35,95.31,95.31,32400.0,68.4102,68.4174,68.3887,68.3887,32400.0
2013-02-05 15:20:00,95.31,95.31,95.26,95.27,38800.0,68.3887,68.3887,68.3528,68.36,38800.0
2013-02-05 15:25:00,95.27,95.27,95.21,95.21,58200.0,68.36,68.36,68.317,68.317,58200.0
2013-02-05 15:30:00,95.2,95.21,95.14,95.15,72200.0,68.3098,68.317,68.2667,68.2739,72200.0
2013-02-05 15:35:00,95.15,95.16,95.07,95.08,75800.0,68.2739,68.2811,68.2165,68.2237,75800.0
2013-02-05 15:40:00,95.09,95.17,95.09,95.15,70400.0,68.2309,68.2883,68.2309,68.2739,70400.0
2013-02-05 15:45:00,95.14,95.15,95.04,95.05,64900.0,68.2667,68.2739,68.195,68.2022,64900.0
2013-02-05 15:50:00,95.05,95.07,94.99,94.99,142200.0,68.2022,68.2165,68.1591,68.1591,142200.0
2013-02-05 15:55:00,94.99,94.99,94.91,94.94,211700.0,68.1591,68.1591,68.1017,68.1232,211700.0
2013-02-06 09:30:00,94.49,94.79,94.41,94.64,168900.0,67.8003,68.0156,67.7429,67.908,168900.0
2013-02-06 09:35:00,94.65,94.68,94.54,94.68,63700.0,67.9151,67.9367,67.8362,67.9367,63700.0
2013-02-06 09:40:00,94.69,94.75,94.62,94.66,45400.0,67.9438,67.9869,67.8936,67.9223,45400.0
2013-02-06 09:45:00,94.66,94.79,94.59,94.74,67600.0,67.9223,68.0156,67.8721,67.9797,67600.0
2013-02-06 09:50:00,94.72,94.84,94.72,94.8,40700.0,67.9654,68.0515,67.9654,68.0228,40700.0
2013-02-06 09:55:00,94.8,94.93,94.78,94.87,92100.0,68.0228,68.1161,68.0084,68.073,92100.0
2013-02-06 10:00:00,94.87,94.92,94.84,94.86,62800.0,68.073,68.1089,68.0515,68.0658,62800.0
2013-02-06 10:05:00,94.87,94.88,94.8,94.83,37400.0,68.073,68.0802,68.0228,68.0443,37400.0
2013-02-06 10:10:00,94.84,94.9,94.82,94.89,31700.0,68.0515,68.0945,68.0371,68.0874,31700.0
2013-02-06 10:15:00,94.89,94.9,94.8,94.84,72000.0,68.0874,68.0945,68.0228,68.0515,72000.0
2013-02-06 10:20:00,94.84,94.87,94.8,94.85,98000.0,68.0515,68.073,68.0228,68.0587,98000.0
2013-02-06 10:25:00,94.84,94.86,94.79,94.81,65100.0,68.0515,68.0658,68.0156,68.03,65100.0
2013-02-06 10:30:00,94.8,94.92,94.8,94.82,59000.0,68.0228,68.1089,68.0228,68.0371,59000.0
2013-02-06 10:35:00,94.81,94.86,94.8,94.84,51200.0,68.03,68.0658,68.0228,68.0515,51200.0
2013-02-06 10:40:00,94.83,94.89,94.83,94.83,59000.0,68.0443,68.0874,68.0443,68.0443,59000.0
2013-02-06 10:45:00,94.83,94.84,94.78,94.83,46100.0,68.0443,68.0515,68.0084,68.0443,46100.0
2013-02-06 10:50:00,94.82,94.9,94.81,94.9,30300.0,68.0371,68.0945,68.03,68.0945,30300.0
2013-02-06 10:55:00,94.89,94.96,94.88,94.89,41600.0,68.0874,68.1376,68.0802,68.0874,41600.0
2013-02-06 11:00:00,94.89,94.9,94.84,94.89,53100.0,68.0874,68.0945,68.0515,68.0874,53100.0
2013-02-06 11:05:00,94.88,94.89,94.86,94.87,48000.0,68.0802,68.0874,68.0658,68.073,48000.0
2013-02-06 11:10:00,94.87,94.92,94.87,94.88,97800.0,68.073,68.1089,68.073,68.0802,97800.0
2013-02-06 11:15:00,94.89,94.92,94.88,94.89,25300.0,68.0874,68.1089,68.0802,68.0874,25300.0
2013-02-06 11:20:00,94.89,94.92,94.85,94.9,81100.0,68.0874,68.1089,68.0587,68.0945,81100.0
2013-02-06 11:25:00,94.89,95.0,94.89,94.99,43300.0,68.0874,68.1663,68.0874,68.1591,43300.0
2013-02-06 11:30:00,94.98,95.0,94.96,94.98,34000.0,68.1519,68.1663,68.1376,68.1519,34000.0
2013-02-06 11:35:00,94.97,94.98,94.88,94.89,60300.0,68.1448,68.1519,68.0802,68.0874,60300.0
2013-02-06 11:40:00,94.9,95.0,94.87,95.0,92600.0,68.0945,68.1663,68.073,68.1663,92600.0
2013-02-06 11:45:00,94.99,95.08,94.99,95.08,49000.0,68.1591,68.2237,68.1591,68.2237,49000.0
2013-02-06 11:50:00,95.08,95.18,95.08,95.18,28900.0,68.2237,68.2954,68.2237,68.2954,28900.0
2013-02-06 11:55:00,95.18,95.2,95.13,95.2,62300.0,68.2954,68.3098,68.2596,68.3098,62300.0
2013-02-06 12:00:00,95.2,95.2,95.13,95.15,42200.0,68.3098,68.3098,68.2596,68.2739,42200.0
2013-02-06 12:05:00,95.15,95.23,95.15,95.23,32700.0,68.2739,68.3313,68.2739,68.3313,32700.0
2013-02-06 12:10:00,95.22,95.26,95.21,95.25,21900.0,68.3241,68.3528,68.317,68.3457,21900.0
2013-02-06 12:15:00,95.25,95.26,95.21,95.22,17900.0,68.3457,68.3528,68.317,68.3241,17900.0
2013-02-06 12:20:00,95.22,95.27,95.21,95.26,21200.0,68.3241,68.36,68.317,68.3528,21200.0
2013-02-06 12:25:00,95.25,95.32,95.25,95.3,22400.0,68.3457,68.3959,68.3457,68.3815,22400.0
2013-02-06 12:30:00,95.29,95.3,95.25,95.27,52200.0,68.3744,68.3815,68.3457,68.36,52200.0
2013-02-06 12:35:00,95.28,95.32,95.27,95.29,25600.0,68.3672,68.3959,68.36,68.3744,25600.0
2013-02-06 12:40:00,95.29,95.33,95.27,95.32,39900.0,68.3744,68.4031,68.36,68.3959,39900.0
2013-02-06 12:45:00,95.31,95.31,95.27,95.3,28600.0,68.3887,68.3887,68.36,68.3815,28600.0
2013-02-06 12:50:00,95.28,95.3,95.27,95.27,32100.0,68.3672,68.3815,68.36,68.36,32100.0
2013-02-06 12:55:00,95.28,95.32,95.21,95.22,80900.0,68.3672,68.3959,68.317,68.3241,80900.0
2013-02-06 13:00:00,95.22,95.25,95.15,95.17,24800.0,68.3241,68.3457,68.2739,68.2883,24800.0
2013-02-06 13:05:00,95.16,95.19,95.14,95.18,29000.0,68.2811,68.3026,68.2667,68.2954,29000.0
2013-02-06 13:10:00,95.17,95.2,95.15,95.18,17000.0,68.2883,68.3098,68.2739,68.2954,17000.0
2013-02-06 13:15:00,95.17,95.21,95.17,95.19,17100.0,68.2883,68.317,68.2883,68.3026,17100.0
2013-02-06 13:20:00,95.2,95.2,95.13,95.14,46800.0,68.3098,68.3098,68.2596,68.2667,46800.0
2013-02-06 13:25:00,95.13,95.18,95.12,95.15,85400.0,68.2596,68.2954,68.2524,68.2739,85400.0
2013-02-06 13:30:00,95.14,95.14,95.08,95.11,49300.0,68.2667,68.2667,68.2237,68.2452,49300.0
2013-02-06 13:35:00,95.12,95.13,95.09,95.11,17600.0,68.2524,68.2596,68.2309,68.2452,17600.0
2013-02-06 13:40:00,95.11,95.13,95.07,95.13,28000.0,68.2452,68.2596,68.2165,68.2596,28000.0
2013-02-06 13:45:00,95.13,95.13,95.12,95.13,13100.0,68.2596,68.2596,68.2524,68.2596,13100.0
2013-02-06 13:50:00,95.13,95.13,95.08,95.13,30100.0,68.2596,68.2596,68.2237,68.2596,30100.0
2013-02-06 13:55:00,95.13,95.15,95.06,95.07,24300.0,68.2596,68.2739,68.2093,68.2165,24300.0
2013-02-06 14:00:00,95.07,95.08,95.02,95.07,25700.0,68.2165,68.2237,68.1806,68.2165,25700.0
2013-02-06 14:05:00,95.07,95.12,95.06,95.07,40400.0,68.2165,68.2524,68.2093,68.2165,40400.0
2013-02-06 14:10:00,95.08,95.14,95.06,95.12,26800.0,68.2237,68.2667,68.2093,68.2524,26800.0
2013-02-06 14:15:00,95.11,95.12,95.08,95.1,16600.0,68.2452,68.2524,68.2237,68.238,16600.0
2013-02-06 14:20:00,95.11,95.14,95.1,95.13,26600.0,68.2452,68.2667,68.238,68.2596,26600.0
2013-02-06 14:25:00,95.13,95.15,95.04,95.04,81200.0,68.2596,68.2739,68.195,68.195,81200.0
2013-02-06 14:30:00,95.05,95.11,95.03,95.11,24000.0,68.2022,68.2452,68.1878,68.2452,24000.0
2013-02-06 14:35:00,95.1,95.13,95.05,95.08,43400.0,68.238,68.2596,68.2022,68.2237,43400.0
2013-02-06 14:40:00,95.07,95.19,95.07,95.15,38500.0,68.2165,68.3026,68.2165,68.2739,38500.0
2013-02-06 14:45:00,95.15,95.16,95.07,95.07,34800.0,68.2739,68.2811,68.2165,68.2165,34800.0
2013-02-06 14:50:00,95.07,95.08,95.03,95.07,31100.0,68.2165,68.2237,68.1878,68.2165,31100.0
2013-02-06 14:55:00,95.08,95.21,94.9,95.21,47000.0,68.2237,68.317,68.0945,68.317,47000.0
2013-02-06 15:00:00,95.21,95.25,95.19,95.19,114800.0,68.317,68.3457,68.3026,68.3026,114800.0
2013-02-06 15:05:00,95.2,95.23,95.18,95.22,30000.0,68.3098,68.3313,68.2954,68.3241,30000.0
2013-02-06 15:10:00,95.22,95.27,94.84,95.25,49100.0,68.3241,68.36,68.0515,68.3457,49100.0
2013-02-06 15:15:00,95.27,95.27,95.17,95.19,53700.0,68.36,68.36,68.2883,68.3026,53700.0
2013-02-06 15:20:00,95.18,95.27,95.18,95.22,41000.0,68.2954,68.36,68.2954,68.3241,41000.0
2013-02-06 15:25:00,95.22,95.25,95.19,95.25,43500.0,68.3241,68.3457,68.3026,68.3457,43500.0
2013-02-06 15:30:00,95.23,95.23,95.06,95.07,71200.0,68.3313,68.3313,68.2093,68.2165,71200.0
2013-02-06 15:35:00,95.06,95.08,95.01,95.04,97000.0,68.2093,68.2237,68.1735,68.195,97000.0
2013-02-06 15:40:00,95.05,95.12,95.02,95.07,86500.0,68.2022,68.2524,68.1806,68.2165,86500.0
2013-02-06 15:45:00,95.06,95.07,94.96,94.96,82300.0,68.2093,68.2165,68.1376,68.1376,82300.0
2013-02-06 15:50:00,94.97,95.05,94.96,95.0,98900.0,68.1448,68.2022,68.1376,68.1663,98900.0
2013-02-06 15:55:00,95.0,95.09,95.0,95.08,160400.0,68.1663,68.2309,68.1663,68.2237,160400.0
2013-02-07 09:30:00,95.0,95.06,94.51,94.6,283500.0,68.1663,68.2093,67.8147,67.8793,283500.0
2013-02-07 09:35:00,94.61,94.97,94.6,94.66,117400.0,67.8864,68.1448,67.8793,67.9223,117400.0
2013-02-07 09:40:00,94.66,94.67,94.54,94.54,210500.0,67.9223,67.9295,67.8362,67.8362,210500.0
2013-02-07 09:45:00,94.54,94.58,94.41,94.5,122000.0,67.8362,67.8649,67.7429,67.8075,122000.0
2013-02-07 09:50:00,94.48,94.49,94.35,94.43,89700.0,67.7932,67.8003,67.6999,67.7573,89700.0
2013-02-07 09:55:00,94.43,94.51,94.42,94.43,75400.0,67.7573,67.8147,67.7501,67.7573,75400.0
2013-02-07 10:00:00,94.43,94.44,94.22,94.25,161100.0,67.7573,67.7645,67.6066,67.6281,161100.0
2013-02-07 10:05:00,94.26,94.47,94.24,94.45,70200.0,67.6353,67.786,67.621,67.7716,70200.0
2013-02-07 10:10:00,94.45,94.52,94.24,94.25,90900.0,67.7716,67.8219,67.621,67.6281,90900.0
2013-02-07 10:15:00,94.24,94.27,94.18,94.25,123100.0,67.621,67.6425,67.5779,67.6281,123100.0
2013-02-07 10:20:00,94.26,94.27,94.12,94.17,73000.0,67.6353,67.6425,67.5348,67.5707,73000.0
2013-02-07 10:25:00,94.17,94.19,94.12,94.18,89000.0,67.5707,67.5851,67.5348,67.5779,89000.0
2013-02-07 10:30:00,94.17,94.23,94.15,94.18,88500.0,67.5707,67.6138,67.5564,67.5779,88500.0
2013-02-07 10:35:00,94.17,94.17,94.12,94.15,61000.0,67.5707,67.5707,67.5348,67.5564,61000.0
2013-02-07 10:40:00,94.15,94.25,94.15,94.24,63500.0,67.5564,67.6281,67.5564,67.621,63500.0
2013-02-07 10:45:00,94.24,94.25,94.09,94.1,103300.0,67.621,67.6281,67.5133,67.5205,103300.0
2013-02-07 10:50:00,94.11,94.13,94.07,94.07,78400.0,67.5277,67.542,67.499,67.499,78400.0
2013-02-07 10:55:00,94.08,94.16,94.07,94.15,55600.0,67.5061,67.5636,67.499,67.5564,55600.0
2013-02-07 11:00:00,94.16,94.25,94.16,94.22,76700.0,67.5636,67.6281,67.5636,67.6066,76700.0
2013-02-07 11:05:00,94.21,94.28,94.19,94.25,61400.0,67.5994,67.6497,67.5851,67.6281,61400.0
2013-02-07 11:10:00,94.24,94.27,94.2,94.2,63500.0,67.621,67.6425,67.5923,67.5923,63500.0
2013-02-07 11:15:00,94.2,94.23,94.17,94.2,49400.0,67.5923,67.6138,67.5707,67.5923,49400.0
2013-02-07 11:20:00,94.21,94.25,94.2,94.25,65700.0,67.5994,67.6281,67.5923,67.6281,65700.0
2013-02-07 11:25:00,94.25,94.26,94.21,94.25,54100.0,67.6281,67.6353,67.5994,67.6281,54100.0
2013-02-07 11:30:00,94.26,94.26,94.18,94.19,63600.0,67.6353,67.6353,67.5779,67.5851,63600.0
2013-02-07 11:35:00,94.19,94.21,94.13,94.2,62500.0,67.5851,67.5994,67.542,67.5923,62500.0
2013-02-07 11:40:00,94.19,94.21,94.11,94.15,48800.0,67.5851,67.5994,67.5277,67.5564,48800.0
2013-02-07 11:45:00,94.14,94.27,94.12,94.24,53300.0,67.5492,67.6425,67.5348,67.621,53300.0
2013-02-07 11:50:00,94.25,94.31,94.25,94.3,22600.0,67.6281,67.6712,67.6281,67.664,22600.0
2013-02-07 11:55:00,94.3,94.31,94.26,94.29,33700.0,67.664,67.6712,67.6353,67.6568,33700.0
2013-02-07 12:00:00,94.28,94.4,94.28,94.4,68400.0,67.6497,67.7358,67.6497,67.7358,68400.0
2013-02-07 12:05:00,94.4,94.43,94.37,94.41,28700.0,67.7358,67.7573,67.7142,67.7429,28700.0
2013-02-07 12:10:00,94.42,94.42,94.34,94.42,76100.0,67.7501,67.7501,67.6927,67.7501,76100.0
2013-02-07 12:15:00,94.43,94.43,94.33,94.42,84200.0,67.7573,67.7573,67.6855,67.7501,84200.0
2013-02-07 12:20:00,94.42,94.51,94.4,94.51,59400.0,67.7501,67.8147,67.7358,67.8147,59400.0
2013-02-07 12:25:00,94.51,94.52,94.47,94.51,43600.0,67.8147,67.8219,67.786,67.8147,43600.0
2013-02-07 12:30:00,94.51,94.55,94.46,94.55,35600.0,67.8147,67.8434,67.7788,67.8434,35600.0
2013-02-07 12:35:00,94.55,94.58,94.51,94.51,60000.0,67.8434,67.8649,67.8147,67.8147,60000.0
2013-02-07 12:40:00,94.51,94.54,94.48,94.5,32700.0,67.8147,67.8362,67.7932,67.8075,32700.0
2013-02-07 12:45:00,94.5,94.54,94.47,94.5,42900.0,67.8075,67.8362,67.786,67.8075,42900.0
2013-02-07 12:50:00,94.5,94.53,94.47,94.51,21300.0,67.8075,67.829,67.786,67.8147,21300.0
2013-02-07 12:55:00,94.53,94.54,94.49,94.49,16000.0,67.829,67.8362,67.8003,67.8003,16000.0
2013-02-07 13:00:00,94.5,94.53,94.49,94.51,25700.0,67.8075,67.829,67.8003,67.8147,25700.0
2013-02-07 13:05:00,94.51,94.52,94.48,94.52,31400.0,67.8147,67.8219,67.7932,67.8219,31400.0
2013-02-07 13:10:00,94.51,94.54,94.49,94.5,65600.0,67.8147,67.8362,67.8003,67.8075,65600.0
2013-02-07 13:15:00,94.51,94.55,94.49,94.54,23900.0,67.8147,67.8434,67.8003,67.8362,23900.0
2013-02-07 13:20:00,94.53,94.56,94.47,94.51,116300.0,67.829,67.8506,67.786,67.8147,116300.0
2013-02-07 13:25:00,94.5,94.59,94.5,94.55,39500.0,67.8075,67.8721,67.8075,67.8434,39500.0
2013-02-07 13:30:00,94.55,94.59,94.54,94.58,33800.0,67.8434,67.8721,67.8362,67.8649,33800.0
2013-02-07 13:35:00,94.57,94.59,94.47,94.48,70200.0,67.8577,67.8721,67.786,67.7932,70200.0
2013-02-07 13:40:00,94.48,94.54,94.48,94.53,46000.0,67.7932,67.8362,67.7932,67.829,46000.0
2013-02-07 13:45:00,94.53,94.59,94.52,94.57,65300.0,67.829,67.8721,67.8219,67.8577,65300.0
2013-02-07 13:50:00,94.56,94.59,94.53,94.59,39500.0,67.8506,67.8721,67.829,67.8721,39500.0
2013-02-07 13:55:00,94.59,94.62,94.56,94.57,77000.0,67.8721,67.8936,67.8506,67.8577,77000.0
2013-02-07 14:00:00,94.58,94.63,94.58,94.58,37600.0,67.8649,67.9008,67.8649,67.8649,37600.0
2013-02-07 14:05:00,94.58,94.59,94.53,94.55,32500.0,67.8649,67.8721,67.829,67.8434,32500.0
2013-02-07 14:10:00,94.54,94.59,94.54,94.56,23300.0,67.8362,67.8721,67.8362,67.8506,23300.0
2013-02-07 14:15:00,94.56,94.62,94.56,94.61,19400.0,67.8506,67.8936,67.8506,67.8864,19400.0
2013-02-07 14:20:00,94.62,94.63,94.59,94.61,26800.0,67.8936,67.9008,67.8721,67.8864,26800.0
2013-02-07 14:25:00,94.61,94.62,94.58,94.58,37300.0,67.8864,67.8936,67.8649,67.8649,37300.0
2013-02-07 14:30:00,94.58,94.6,94.52,94.52,29500.0,67.8649,67.8793,67.8219,67.8219,29500.0
2013-02-07 14:35:00,94.51,94.51,94.4,94.44,59200.0,67.8147,67.8147,67.7358,67.7645,59200.0
2013-02-07 14:40:00,94.44,94.5,94.43,94.45,23400.0,67.7645,67.8075,67.7573,67.7716,23400.0
2013-02-07 14:45:00,94.45,94.55,94.45,94.55,16600.0,67.7716,67.8434,67.7716,67.8434,16600.0
2013-02-07 14:50:00,94.55,94.57,94.53,94.54,26600.0,67.8434,67.8577,67.829,67.8362,26600.0
2013-02-07 14:55:00,94.55,94.56,94.49,94.54,29200.0,67.8434,67.8506,67.8003,67.8362,29200.0
2013-02-07 15:00:00,94.52,94.55,94.43,94.45,42700.0,67.8219,67.8434,67.7573,67.7716,42700.0
2013-02-07 15:05:00,94.45,94.58,94.45,94.54,82300.0,67.7716,67.8649,67.7716,67.8362,82300.0
2013-02-07 15:10:00,94.54,94.56,94.43,94.46,51900.0,67.8362,67.8506,67.7573,67.7788,51900.0
2013-02-07 15:15:00,94.46,94.52,94.44,94.51,28300.0,67.7788,67.8219,67.7645,67.8147,28300.0
2013-02-07 15:20:00,94.52,94.53,94.43,94.47,58400.0,67.8219,67.829,67.7573,67.786,58400.0
2013-02-07 15:25:00,94.47,94.47,94.39,94.43,64400.0,67.786,67.786,67.7286,67.7573,64400.0
2013-02-07 15:30:00,94.43,94.51,94.43,94.5,79900.0,67.7573,67.8147,67.7573,67.8075,79900.0
2013-02-07 15:35:00,94.49,94.54,94.46,94.52,73500.0,67.8003,67.8362,67.7788,67.8219,73500.0
2013-02-07 15:40:00,94.52,94.55,94.5,94.51,63800.0,67.8219,67.8434,67.8075,67.8147,63800.0
2013-02-07 15:45:00,94.51,94.55,94.49,94.55,70200.0,67.8147,67.8434,67.8003,67.8434,70200.0
2013-02-07 15:50:00,94.54,94.55,94.5,94.53,139900.0,67.8362,67.8434,67.8075,67.829,139900.0
2013-02-07 15:55:00,94.53,94.62,94.53,94.62,256900.0,67.829,67.8936,67.829,67.8936,256900.0
2013-02-08 09:30:00,94.39,94.97,94.36,94.91,237600.0,67.7286,68.1448,67.7071,68.1017,237600.0
2013-02-08 09:35:00,94.92,94.92,94.63,94.77,71800.0,68.1089,68.1089,67.9008,68.0013,71800.0
2013-02-08 09:40:00,94.75,94.95,94.75,94.87,64900.0,67.9869,68.1304,67.9869,68.073,64900.0
2013-02-08 09:45:00,94.87,95.1,94.84,95.04,121400.0,68.073,68.238,68.0515,68.195,121400.0
2013-02-08 09:50:00,95.04,95.21,95.02,95.21,122200.0,68.195,68.317,68.1806,68.317,122200.0
2013-02-08 09:55:00,95.21,95.38,95.2,95.29,75100.0,68.317,68.4389,68.3098,68.3744,75100.0
2013-02-08 10:00:00,95.29,95.36,95.21,95.23,118400.0,68.3744,68.4246,68.317,68.3313,118400.0
2013-02-08 10:05:00,95.23,95.25,95.13,95.18,206800.0,68.3313,68.3457,68.2596,68.2954,206800.0
2013-02-08 10:10:00,95.18,95.28,95.17,95.26,173800.0,68.2954,68.3672,68.2883,68.3528,173800.0
2013-02-08 10:15:00,95.26,95.32,95.26,95.32,48400.0,68.3528,68.3959,68.3528,68.3959,48400.0
2013-02-08 10:20:00,95.3,95.44,95.3,95.39,74500.0,68.3815,68.482,68.3815,68.4461,74500.0
2013-02-08 10:25:00,95.39,95.4,95.34,95.34,26500.0,68.4461,68.4533,68.4102,68.4102,26500.0
2013-02-08 10:30:00,95.34,95.36,95.29,95.34,50900.0,68.4102,68.4246,68.3744,68.4102,50900.0
2013-02-08 10:35:00,95.35,95.43,95.33,95.41,76900.0,68.4174,68.4748,68.4031,68.4605,76900.0
2013-02-08 10:40:00,95.41,95.47,95.38,95.45,69900.0,68.4605,68.5035,68.4389,68.4892,69900.0
2013-02-08 10:45:00,95.44,95.47,95.39,95.43,102000.0,68.482,68.5035,68.4461,68.4748,102000.0
2013-02-08 10:50:00,95.43,95.45,95.4,95.45,54400.0,68.4748,68.4892,68.4533,68.4892,54400.0
2013-02-08 10:55:00,95.45,95.48,95.44,95.46,31600.0,68.4892,68.5107,68.482,68.4964,31600.0
2013-02-08 11:00:00,95.46,95.48,95.42,95.48,116800.0,68.4964,68.5107,68.4677,68.5107,116800.0
2013-02-08 11:05:00,95.48,95.48,95.37,95.38,70000.0,68.5107,68.5107,68.4318,68.4389,70000.0
2013-02-08 11:10:00,95.38,95.43,95.34,95.35,102800.0,68.4389,68.4748,68.4102,68.4174,102800.0
2013-02-08 11:15:00,95.34,95.39,95.31,95.32,39000.0,68.4102,68.4461,68.3887,68.3959,39000.0
2013-02-08 11:20:00,95.32,95.32,95.23,95.25,52900.0,68.3959,68.3959,68.3313,68.3457,52900.0
2013-02-08 11:25:00,95.25,95.26,95.22,95.24,53800.0,68.3457,68.3528,68.3241,68.3385,53800.0
2013-02-08 11:30:00,95.25,95.29,95.2,95.28,30500.0,68.3457,68.3744,68.3098,68.3672,30500.0
2013-02-08 11:35:00,95.28,95.32,95.27,95.31,36200.0,68.3672,68.3959,68.36,68.3887,36200.0
2013-02-08 11:40:00,95.31,95.34,95.3,95.31,26600.0,68.3887,68.4102,68.3815,68.3887,26600.0
2013-02-08 11:45:00,95.31,95.32,95.29,95.3,26300.0,68.3887,68.3959,68.3744,68.3815,26300.0
2013-02-08 11:50:00,95.32,95.38,95.29,95.37,37300.0,68.3959,68.4389,68.3744,68.4318,37300.0
2013-02-08 11:55:00,95.36,95.37,95.31,95.35,34400.0,68.4246,68.4318,68.3887,68.4174,34400.0
2013-02-08 12:00:00,95.34,95.4,95.34,95.36,61600.0,68.4102,68.4533,68.4102,68.4246,61600.0
2013-02-08 12:05:00,95.36,95.41,95.32,95.33,74000.0,68.4246,68.4605,68.3959,68.4031,74000.0
2013-02-08 12:10:00,95.33,95.34,95.24,95.25,80800.0,68.4031,68.4102,68.3385,68.3457,80800.0
2013-02-08 12:15:00,95.25,95.29,95.24,95.25,37000.0,68.3457,68.3744,68.3385,68.3457,37000.0
2013-02-08 12:20:00,95.24,95.27,95.23,95.23,36600.0,68.3385,68.36,68.3313,68.3313,36600.0
2013-02-08 12:25:00,95.23,95.3,95.22,95.3,63800.0,68.3313,68.3815,68.3241,68.3815,63800.0
2013-02-08 12:30:00,95.3,95.34,95.29,95.34,35200.0,68.3815,68.4102,68.3744,68.4102,35200.0
2013-02-08 12:35:00,95.33,95.37,95.33,95.37,43600.0,68.4031,68.4318,68.4031,68.4318,43600.0
2013-02-08 12:40:00,95.38,95.4,95.36,95.37,45300.0,68.4389,68.4533,68.4246,68.4318,45300.0
2013-02-08 12:45:00,95.36,95.38,95.31,95.31,38100.0,68.4246,68.4389,68.3887,68.3887,38100.0
2013-02-08 12:50:00,95.31,95.34,95.31,95.32,24200.0,68.3887,68.4102,68.3887,68.3959,24200.0
2013-02-08 12:55:00,95.31,95.32,95.3,95.31,18300.0,68.3887,68.3959,68.3815,68.3887,18300.0
2013-02-08 13:00:00,95.31,95.34,95.3,95.34,22300.0,68.3887,68.4102,68.3815,68.4102,22300.0
2013-02-08 13:05:00,95.34,95.35,95.28,95.3,45800.0,68.4102,68.4174,68.3672,68.3815,45800.0
2013-02-08 13:10:00,95.3,95.36,95.3,95.35,48900.0,68.3815,68.4246,68.3815,68.4174,48900.0
2013-02-08 13:15:00,95.34,95.37,95.32,95.36,39200.0,68.4102,68.4318,68.3959,68.4246,39200.0
2013-02-08 13:20:00,95.36,95.38,95.33,95.33,20000.0,68.4246,68.4389,68.4031,68.4031,20000.0
2013-02-08 13:25:00,95.34,95.34,95.29,95.3,19400.0,68.4102,68.4102,68.3744,68.3815,19400.0
2013-02-08 13:30:00,95.29,95.3,95.26,95.27,33100.0,68.3744,68.3815,68.3528,68.36,33100.0
2013-02-08 13:35:00,95.27,95.29,95.26,95.28,28200.0,68.36,68.3744,68.3528,68.3672,28200.0
2013-02-08 13:40:00,95.28,95.31,95.28,95.29,35000.0,68.3672,68.3887,68.3672,68.3744,35000.0
2013-02-08 13:45:00,95.31,95.31,95.29,95.3,21000.0,68.3887,68.3887,68.3744,68.3815,21000.0
2013-02-08 13:50:00,95.3,95.3,95.22,95.22,47000.0,68.3815,68.3815,68.3241,68.3241,47000.0
2013-02-08 13:55:00,95.22,95.22,95.18,95.2,20100.0,68.3241,68.3241,68.2954,68.3098,20100.0
2013-02-08 14:00:00,95.19,95.2,95.16,95.16,26300.0,68.3026,68.3098,68.2811,68.2811,26300.0
2013-02-08 14:05:00,95.16,95.16,95.1,95.11,48000.0,68.2811,68.2811,68.238,68.2452,48000.0
2013-02-08 14:10:00,95.11,95.12,95.08,95.08,27700.0,68.2452,68.2524,68.2237,68.2237,27700.0
2013-02-08 14:15:00,95.08,95.08,95.03,95.03,23400.0,68.2237,68.2237,68.1878,68.1878,23400.0
2013-02-08 14:20:00,95.04,95.04,94.99,94.99,26100.0,68.195,68.195,68.1591,68.1591,26100.0
2013-02-08 14:25:00,94.99,94.99,94.97,94.98,47900.0,68.1591,68.1591,68.1448,68.1519,47900.0
2013-02-08 14:30:00,94.99,95.0,94.96,94.98,28500.0,68.1591,68.1663,68.1376,68.1519,28500.0
2013-02-08 14:35:00,94.98,95.06,94.98,95.06,42500.0,68.1519,68.2093,68.1519,68.2093,42500.0
2013-02-08 14:40:00,95.05,95.07,95.0,95.06,53900.0,68.2022,68.2165,68.1663,68.2093,53900.0
2013-02-08 14:45:00,95.05,95.06,95.03,95.04,42800.0,68.2022,68.2093,68.1878,68.195,42800.0
2013-02-08 14:50:00,95.04,95.09,95.04,95.08,47600.0,68.195,68.2309,68.195,68.2237,47600.0
2013-02-08 14:55:00,95.08,95.09,95.05,95.05,85700.0,68.2237,68.2309,68.2022,68.2022,85700.0
2013-02-08 15:00:00,95.06,95.06,94.95,94.98,73700.0,68.2093,68.2093,68.1304,68.1519,73700.0
2013-02-08 15:05:00,94.98,95.05,94.97,95.02,71000.0,68.1519,68.2022,68.1448,68.1806,71000.0
2013-02-08 15:10:00,95.03,95.04,94.97,94.97,40100.0,68.1878,68.195,68.1448,68.1448,40100.0
2013-02-08 15:15:00,94.97,94.97,94.93,94.94,31400.0,68.1448,68.1448,68.1161,68.1232,31400.0
2013-02-08 15:20:00,94.94,94.95,94.89,94.94,36200.0,68.1232,68.1304,68.0874,68.1232,36200.0
2013-02-08 15:25:00,94.95,95.01,94.94,95.0,49300.0,68.1304,68.1735,68.1232,68.1663,49300.0
2013-02-08 15:30:00,95.01,95.03,94.96,94.96,46900.0,68.1735,68.1878,68.1376,68.1376,46900.0
2013-02-08 15:35:00,94.96,94.97,94.8,94.81,114100.0,68.1376,68.1448,68.0228,68.03,114100.0
2013-02-08 15:40:00,94.82,94.86,94.79,94.81,116800.0,68.0371,68.0658,68.0156,68.03,116800.0
2013-02-08 15:45:00,94.81,94.89,94.81,94.83,118000.0,68.03,68.0874,68.03,68.0443,118000.0
2013-02-08 15:50:00,94.84,94.92,94.84,94.9,114000.0,68.0515,68.1089,68.0515,68.0945,114000.0
2013-02-08 15:55:00,94.91,94.91,94.81,94.86,232800.0,68.1017,68.1017,68.03,68.0658,232800.0
2013-02-11 09:30:00,94.71,95.21,94.71,94.8,145100.0,67.9582,68.317,67.9582,68.0228,145100.0
2013-02-11 09:35:00,94.83,94.86,94.6,94.61,75600.0,68.0443,68.0658,67.8793,67.8864,75600.0
2013-02-11 09:40:00,94.61,94.87,94.61,94.85,52300.0,67.8864,68.073,67.8864,68.0587,52300.0
2013-02-11 09:45:00,94.85,95.0,94.84,95.0,45100.0,68.0587,68.1663,68.0515,68.1663,45100.0
2013-02-11 09:50:00,94.99,95.12,94.93,95.06,54400.0,68.1591,68.2524,68.1161,68.2093,54400.0
2013-02-11 09:55:00,95.07,95.08,95.02,95.08,56000.0,68.2165,68.2237,68.1806,68.2237,56000.0
2013-02-11 10:00:00,95.07,95.12,95.07,95.07,43800.0,68.2165,68.2524,68.2165,68.2165,43800.0
2013-02-11 10:05:00,95.06,95.17,95.06,95.14,73400.0,68.2093,68.2883,68.2093,68.2667,73400.0
2013-02-11 10:10:00,95.15,95.19,95.06,95.1,85000.0,68.2739,68.3026,68.2093,68.238,85000.0
2013-02-11 10:15:00,95.1,95.12,95.02,95.08,80700.0,68.238,68.2524,68.1806,68.2237,80700.0
2013-02-11 10:20:00,95.09,95.12,95.05,95.12,44100.0,68.2309,68.2524,68.2022,68.2524,44100.0
2013-02-11 10:25:00,95.12,95.15,95.07,95.08,36000.0,68.2524,68.2739,68.2165,68.2237,36000.0
2013-02-11 10:30:00,95.08,95.12,95.01,95.03,81800.0,68.2237,68.2524,68.1735,68.1878,81800.0
2013-02-11 10:35:00,95.03,95.11,95.02,95.09,46400.0,68.1878,68.2452,68.1806,68.2309,46400.0
2013-02-11 10:40:00,95.09,95.13,95.05,95.08,48000.0,68.2309,68.2596,68.2022,68.2237,48000.0
2013-02-11 10:45:00,95.05,95.1,95.02,95.09,29000.0,68.2022,68.238,68.1806,68.2309,29000.0
2013-02-11 10:50:00,95.08,95.18,95.08,95.16,35200.0,68.2237,68.2954,68.2237,68.2811,35200.0
2013-02-11 10:55:00,95.17,95.24,95.14,95.24,54900.0,68.2883,68.3385,68.2667,68.3385,54900.0
2013-02-11 11:00:00,95.24,95.25,95.17,95.2,33200.0,68.3385,68.3457,68.2883,68.3098,33200.0
2013-02-11 11:05:00,95.19,95.24,95.15,95.23,48700.0,68.3026,68.3385,68.2739,68.3313,48700.0
2013-02-11 11:10:00,95.23,95.23,95.15,95.2,28400.0,68.3313,68.3313,68.2739,68.3098,28400.0
2013-02-11 11:15:00,95.19,95.22,95.15,95.22,23100.0,68.3026,68.3241,68.2739,68.3241,23100.0
2013-02-11 11:20:00,95.21,95.22,95.12,95.16,46500.0,68.317,68.3241,68.2524,68.2811,46500.0
2013-02-11 11:25:00,95.17,95.19,95.12,95.19,61400.0,68.2883,68.3026,68.2524,68.3026,61400.0
2013-02-11 11:30:00,95.18,95.21,95.18,95.21,21600.0,68.2954,68.317,68.2954,68.317,21600.0
2013-02-11 11:35:00,95.2,95.24,95.2,95.23,22700.0,68.3098,68.3385,68.3098,68.3313,22700.0
2013-02-11 11:40:00,95.23,95.27,95.22,95.23,71900.0,68.3313,68.36,68.3241,68.3313,71900.0
2013-02-11 11:45:00,95.23,95.3,95.22,95.3,42700.0,68.3313,68.3815,68.3241,68.3815,42700.0
2013-02-11 11:50:00,95.3,95.3,95.26,95.28,21600.0,68.3815,68.3815,68.3528,68.3672,21600.0
2013-02-11 11:55:00,95.28,95.31,95.25,95.29,44600.0,68.3672,68.3887,68.3457,68.3744,44600.0
2013-02-11 12:00:00,95.3,95.31,95.27,95.29,35200.0,68.3815,68.3887,68.36,68.3744,35200.0
2013-02-11 12:05:00,95.29,95.3,95.27,95.27,19000.0,68.3744,68.3815,68.36,68.36,19000.0
2013-02-11 12:10:00,95.28,95.28,95.2,95.23,33400.0,68.3672,68.3672,68.3098,68.3313,33400.0
2013-02-11 12:15:00,95.23,95.24,95.19,95.22,27400.0,68.3313,68.3385,68.3026,68.3241,27400.0
2013-02-11 12:20:00,95.22,95.23,95.2,95.23,20800.0,68.3241,68.3313,68.3098,68.3313,20800.0
2013-02-11 12:25:00,95.24,95.27,95.22,95.25,27300.0,68.3385,68.36,68.3241,68.3457,27300.0
2013-02-11 12:30:00,95.25,95.27,95.22,95.27,19400.0,68.3457,68.36,68.3241,68.36,19400.0
2013-02-11 12:35:00,95.27,95.28,95.22,95.25,27500.0,68.36,68.3672,68.3241,68.3457,27500.0
2013-02-11 12:40:00,95.25,95.29,95.24,95.26,38500.0,68.3457,68.3744,68.3385,68.3528,38500.0
2013-02-11 12:45:00,95.26,95.27,95.2,95.2,20900.0,68.3528,68.36,68.3098,68.3098,20900.0
2013-02-11 12:50:00,95.21,95.27,95.19,95.27,25200.0,68.317,68.36,68.3026,68.36,25200.0
2013-02-11 12:55:00,95.27,95.29,95.2,95.21,56400.0,68.36,68.3744,68.3098,68.317,56400.0
2013-02-11 13:00:00,95.23,95.29,95.22,95.29,15300.0,68.3313,68.3744,68.3241,68.3744,15300.0
2013-02-11 13:05:00,95.3,95.3,95.28,95.3,11500.0,68.3815,68.3815,68.3672,68.3815,11500.0
2013-02-11 13:10:00,95.3,95.3,95.26,95.26,19200.0,68.3815,68.3815,68.3528,68.3528,19200.0
2013-02-11 13:15:00,95.27,95.28,95.22,95.24,30200.0,68.36,68.3672,68.3241,68.3385,30200.0
2013-02-11 13:20:00,95.24,95.24,95.23,95.23,11200.0,68.3385,68.3385,68.3313,68.3313,11200.0
2013-02-11 13:25:00,95.23,95.25,95.22,95.24,38300.0,68.3313,68.3457,68.3241,68.3385,38300.0
2013-02-11 13:30:00,95.25,95.27,95.23,95.27,13500.0,68.3457,68.36,68.3313,68.36,13500.0
2013-02-11 13:35:00,95.27,95.3,95.26,95.29,30400.0,68.36,68.3815,68.3528,68.3744,30400.0
2013-02-11 13:40:00,95.29,95.31,95.29,95.3,24700.0,68.3744,68.3887,68.3744,68.3815,24700.0
2013-02-11 13:45:00,95.3,95.3,95.21,95.23,29700.0,68.3815,68.3815,68.317,68.3313,29700.0
2013-02-11 13:50:00,95.22,95.23,95.21,95.22,14600.0,68.3241,68.3313,68.317,68.3241,14600.0
2013-02-11 13:55:00,95.22,95.25,95.22,95.23,19800.0,68.3241,68.3457,68.3241,68.3313,19800.0
2013-02-11 14:00:00,95.23,95.25,95.22,95.24,13200.0,68.3313,68.3457,68.3241,68.3385,13200.0
2013-02-11 14:05:00,95.23,95.25,95.22,95.23,15800.0,68.3313,68.3457,68.3241,68.3313,15800.0
2013-02-11 14:10:00,95.22,95.23,95.22,95.22,8100.0,68.3241,68.3313,68.3241,68.3241,8100.0
2013-02-11 14:15:00,95.22,95.24,95.22,95.24,14200.0,68.3241,68.3385,68.3241,68.3385,14200.0
2013-02-11 14:20:00,95.23,95.26,95.23,95.25,13200.0,68.3313,68.3528,68.3313,68.3457,13200.0
2013-02-11 14:25:00,95.24,95.26,95.24,95.25,19000.0,68.3385,68.3528,68.3385,68.3457,19000.0
2013-02-11 14:30:00,95.25,95.26,95.24,95.24,24500.0,68.3457,68.3528,68.3385,68.3385,24500.0
2013-02-11 14:35:00,95.24,95.26,95.23,95.23,22600.0,68.3385,68.3528,68.3313,68.3313,22600.0
2013-02-11 14:40:00,95.23,95.24,95.22,95.23,15300.0,68.3313,68.3385,68.3241,68.3313,15300.0
2013-02-11 14:45:00,95.22,95.25,95.22,95.24,21000.0,68.3241,68.3457,68.3241,68.3385,21000.0
2013-02-11 14:50:00,95.23,95.25,95.21,95.23,19500.0,68.3313,68.3457,68.317,68.3313,19500.0
2013-02-11 14:55:00,95.23,95.24,95.15,95.18,37700.0,68.3313,68.3385,68.2739,68.2954,37700.0
2013-02-11 15:00:00,95.15,95.2,95.13,95.15,95000.0,68.2739,68.3098,68.2596,68.2739,95000.0
2013-02-11 15:05:00,95.14,95.21,95.13,95.2,76400.0,68.2667,68.317,68.2596,68.3098,76400.0
2013-02-11 15:10:00,95.21,95.26,95.2,95.26,32200.0,68.317,68.3528,68.3098,68.3528,32200.0
2013-02-11 15:15:00,95.26,95.26,95.21,95.21,65600.0,68.3528,68.3528,68.317,68.317,65600.0
2013-02-11 15:20:00,95.22,95.24,95.17,95.23,150000.0,68.3241,68.3385,68.2883,68.3313,150000.0
2013-02-11 15:25:00,95.23,95.29,95.22,95.27,79500.0,68.3313,68.3744,68.3241,68.36,79500.0
2013-02-11 15:30:00,95.27,95.28,95.14,95.17,107400.0,68.36,68.3672,68.2667,68.2883,107400.0
2013-02-11 15:35:00,95.17,95.24,95.16,95.23,37600.0,68.2883,68.3385,68.2811,68.3313,37600.0
2013-02-11 15:40:00,95.24,95.29,95.22,95.28,44700.0,68.3385,68.3744,68.3241,68.3672,44700.0
2013-02-11 15:45:00,95.28,95.29,95.24,95.26,67600.0,68.3672,68.3744,68.3385,68.3528,67600.0
2013-02-11 15:50:00,95.26,95.27,95.19,95.2,86100.0,68.3528,68.36,68.3026,68.3098,86100.0
2013-02-11 15:55:00,95.2,95.22,95.16,95.17,105800.0,68.3098,68.3241,68.2811,68.2883,105800.0
2013-02-12 09:30:00,95.05,95.25,95.04,95.13,107900.0,68.2022,68.3457,68.195,68.2596,107900.0
2013-02-12 09:35:00,95.13,95.3,95.12,95.22,62300.0,68.2596,68.3815,68.2524,68.3241,62300.0
2013-02-12 09:40:00,95.24,95.24,94.89,94.95,124800.0,68.3385,68.3385,68.0874,68.1304,124800.0
2013-02-12 09:45:00,94.96,95.0,94.89,94.97,61700.0,68.1376,68.1663,68.0874,68.1448,61700.0
2013-02-12 09:50:00,94.97,95.1,94.94,95.0,92200.0,68.1448,68.238,68.1232,68.1663,92200.0
2013-02-12 09:55:00,95.02,95.02,94.88,94.9,119000.0,68.1806,68.1806,68.0802,68.0945,119000.0
2013-02-12 10:00:00,94.9,95.03,94.85,95.03,122800.0,68.0945,68.1878,68.0587,68.1878,122800.0
2013-02-12 10:05:00,95.03,95.06,95.01,95.04,25700.0,68.1878,68.2093,68.1735,68.195,25700.0
2013-02-12 10:10:00,95.05,95.05,95.01,95.02,27900.0,68.2022,68.2022,68.1735,68.1806,27900.0
2013-02-12 10:15:00,95.0,95.03,94.98,94.98,24500.0,68.1663,68.1878,68.1519,68.1519,24500.0
2013-02-12 10:20:00,94.99,95.03,94.95,95.03,28300.0,68.1591,68.1878,68.1304,68.1878,28300.0
2013-02-12 10:25:00,95.03,95.04,94.96,94.97,25600.0,68.1878,68.195,68.1376,68.1448,25600.0
2013-02-12 10:30:00,94.98,95.0,94.94,95.0,45100.0,68.1519,68.1663,68.1232,68.1663,45100.0
2013-02-12 10:35:00,94.99,95.0,94.93,94.96,29300.0,68.1591,68.1663,68.1161,68.1376,29300.0
2013-02-12 10:40:00,94.97,94.99,94.91,94.92,48400.0,68.1448,68.1591,68.1017,68.1089,48400.0
2013-02-12 10:45:00,94.92,94.94,94.84,94.84,78900.0,68.1089,68.1232,68.0515,68.0515,78900.0
2013-02-12 10:50:00,94.84,94.89,94.81,94.87,35100.0,68.0515,68.0874,68.03,68.073,35100.0
2013-02-12 10:55:00,94.87,94.91,94.87,94.89,62500.0,68.073,68.1017,68.073,68.0874,62500.0
2013-02-12 11:00:00,94.89,94.92,94.89,94.91,26500.0,68.0874,68.1089,68.0874,68.1017,26500.0
2013-02-12 11:05:00,94.91,94.92,94.81,94.87,53900.0,68.1017,68.1089,68.03,68.073,53900.0
2013-02-12 11:10:00,94.87,94.92,94.86,94.9,36400.0,68.073,68.1089,68.0658,68.0945,36400.0
2013-02-12 11:15:00,94.89,94.93,94.87,94.93,45000.0,68.0874,68.1161,68.073,68.1161,45000.0
2013-02-12 11:20:00,94.93,94.95,94.89,94.89,25500.0,68.1161,68.1304,68.0874,68.0874,25500.0
2013-02-12 11:25:00,94.9,94.95,94.89,94.94,38700.0,68.0945,68.1304,68.0874,68.1232,38700.0
2013-02-12 11:30:00,94.94,95.01,94.94,95.01,33100.0,68.1232,68.1735,68.1232,68.1735,33100.0
2013-02-12 11:35:00,95.0,95.02,94.98,94.98,43800.0,68.1663,68.1806,68.1519,68.1519,43800.0
2013-02-12 11:40:00,94.98,95.01,94.96,94.99,30300.0,68.1519,68.1735,68.1376,68.1591,30300.0
2013-02-12 11:45:00,95.0,95.0,94.91,94.93,44600.0,68.1663,68.1663,68.1017,68.1161,44600.0
2013-02-12 11:50:00,94.94,95.0,94.93,94.97,41600.0,68.1232,68.1663,68.1161,68.1448,41600.0
2013-02-12 11:55:00,94.97,95.01,94.95,95.0,19400.0,68.1448,68.1735,68.1304,68.1663,19400.0
2013-02-12 12:00:00,95.0,95.03,94.98,95.0,48000.0,68.1663,68.1878,68.1519,68.1663,48000.0
2013-02-12 12:05:00,94.99,95.0,94.96,94.99,47400.0,68.1591,68.1663,68.1376,68.1591,47400.0
2013-02-12 12:10:00,94.98,95.0,94.95,95.0,13500.0,68.1519,68.1663,68.1304,68.1663,13500.0
2013-02-12 12:15:00,94.99,95.02,94.96,95.0,25100.0,68.1591,68.1806,68.1376,68.1663,25100.0
2013-02-12 12:20:00,94.99,95.08,94.99,95.07,66200.0,68.1591,68.2237,68.1591,68.2165,66200.0
2013-02-12 12:25:00,95.07,95.15,95.04,95.04,76700.0,68.2165,68.2739,68.195,68.195,76700.0
2013-02-12 12:30:00,95.04,95.07,95.02,95.05,32800.0,68.195,68.2165,68.1806,68.2022,32800.0
2013-02-12 12:35:00,95.04,95.06,95.03,95.06,12200.0,68.195,68.2093,68.1878,68.2093,12200.0
2013-02-12 12:40:00,95.05,95.11,95.05,95.1,15300.0,68.2022,68.2452,68.2022,68.238,15300.0
2013-02-12 12:45:00,95.09,95.12,95.07,95.12,20900.0,68.2309,68.2524,68.2165,68.2524,20900.0
2013-02-12 12:50:00,95.12,95.2,95.08,95.15,141000.0,68.2524,68.3098,68.2237,68.2739,141000.0
2013-02-12 12:55:00,95.16,95.2,95.14,95.14,129300.0,68.2811,68.3098,68.2667,68.2667,129300.0
2013-02-12 13:00:00,95.14,95.15,95.11,95.13,27200.0,68.2667,68.2739,68.2452,68.2596,27200.0
2013-02-12 13:05:00,95.13,95.13,95.05,95.09,70500.0,68.2596,68.2596,68.2022,68.2309,70500.0
2013-02-12 13:10:00,95.07,95.14,95.07,95.14,15600.0,68.2165,68.2667,68.2165,68.2667,15600.0
2013-02-12 13:15:00,95.12,95.15,95.11,95.15,9200.0,68.2524,68.2739,68.2452,68.2739,9200.0
2013-02-12 13:20:00,95.14,95.17,95.13,95.15,20100.0,68.2667,68.2883,68.2596,68.2739,20100.0
2013-02-12 13:25:00,95.17,95.28,95.16,95.27,63700.0,68.2883,68.3672,68.2811,68.36,63700.0
2013-02-12 13:30:00,95.28,95.3,95.24,95.28,19300.0,68.3672,68.3815,68.3385,68.3672,19300.0
2013-02-12 13:35:00,95.28,95.3,95.21,95.24,38500.0,68.3672,68.3815,68.317,68.3385,38500.0
2013-02-12 13:40:00,95.25,95.25,95.23,95.23,16500.0,68.3457,68.3457,68.3313,68.3313,16500.0
2013-02-12 13:45:00,95.24,95.27,95.24,95.25,21700.0,68.3385,68.36,68.3385,68.3457,21700.0
2013-02-12 13:50:00,95.26,95.26,95.2,95.22,15000.0,68.3528,68.3528,68.3098,68.3241,15000.0
2013-02-12 13:55:00,95.22,95.27,95.21,95.26,31600.0,68.3241,68.36,68.317,68.3528,31600.0
2013-02-12 14:00:00,95.27,95.27,95.25,95.25,15800.0,68.36,68.36,68.3457,68.3457,15800.0
2013-02-12 14:05:00,95.26,95.31,95.23,95.28,64000.0,68.3528,68.3887,68.3313,68.3672,64000.0
2013-02-12 14:10:00,95.28,95.31,95.24,95.25,91800.0,68.3672,68.3887,68.3385,68.3457,91800.0
2013-02-12 14:15:00,95.24,95.27,95.23,95.27,22300.0,68.3385,68.36,68.3313,68.36,22300.0
2013-02-12 14:20:00,95.27,95.3,95.27,95.28,132900.0,68.36,68.3815,68.36,68.3672,132900.0
2013-02-12 14:25:00,95.29,95.29,95.25,95.27,27500.0,68.3744,68.3744,68.3457,68.36,27500.0
2013-02-12 14:30:00,95.27,95.29,95.26,95.29,21900.0,68.36,68.3744,68.3528,68.3744,21900.0
2013-02-12 14:35:00,95.28,95.34,95.19,95.24,148300.0,68.3672,68.4102,68.3026,68.3385,148300.0
2013-02-12 14:40:00,95.25,95.25,95.24,95.25,18400.0,68.3457,68.3457,68.3385,68.3457,18400.0
2013-02-12 14:45:00,95.25,95.3,95.2,95.3,43500.0,68.3457,68.3815,68.3098,68.3815,43500.0
2013-02-12 14:50:00,95.28,95.31,95.24,95.25,66100.0,68.3672,68.3887,68.3385,68.3457,66100.0
2013-02-12 14:55:00,95.24,95.33,95.24,95.31,35100.0,68.3385,68.4031,68.3385,68.3887,35100.0
2013-02-12 15:00:00,95.32,95.32,95.13,95.17,79000.0,68.3959,68.3959,68.2596,68.2883,79000.0
2013-02-12 15:05:00,95.18,95.2,95.17,95.18,55500.0,68.2954,68.3098,68.2883,68.2954,55500.0
2013-02-12 15:10:00,95.18,95.21,95.09,95.11,104300.0,68.2954,68.317,68.2309,68.2452,104300.0
2013-02-12 15:15:00,95.11,95.15,95.07,95.15,45600.0,68.2452,68.2739,68.2165,68.2739,45600.0
2013-02-12 15:20:00,95.15,95.16,95.12,95.12,34200.0,68.2739,68.2811,68.2524,68.2524,34200.0
2013-02-12 15:25:00,95.13,95.16,95.11,95.16,48700.0,68.2596,68.2811,68.2452,68.2811,48700.0
2013-02-12 15:30:00,95.16,95.18,95.14,95.18,37100.0,68.2811,68.2954,68.2667,68.2954,37100.0
2013-02-12 15:35:00,95.17,95.18,95.07,95.11,78400.0,68.2883,68.2954,68.2165,68.2452,78400.0
2013-02-12 15:40:00,95.11,95.15,95.06,95.06,82700.0,68.2452,68.2739,68.2093,68.2093,82700.0
2013-02-12 15:45:00,95.07,95.12,95.04,95.07,118900.0,68.2165,68.2524,68.195,68.2165,118900.0
2013-02-12 15:50:00,95.08,95.09,95.01,95.01,159800.0,68.2237,68.2309,68.1735,68.1735,159800.0
2013-02-12 15:55:00,95.02,95.14,94.99,95.12,150400.0,68.1806,68.2667,68.1591,68.2524,150400.0
2013-02-13 09:30:00,94.64,94.75,94.01,94.27,469300.0,67.908,67.9869,67.4559,67.6425,469300.0
2013-02-13 09:35:00,94.27,94.29,93.7,94.05,314400.0,67.6425,67.6568,67.2335,67.4846,314400.0
2013-02-13 09:40:00,94.06,94.2,94.05,94.19,185700.0,67.4918,67.5923,67.4846,67.5851,185700.0
2013-02-13 09:45:00,94.19,94.19,93.88,93.93,115300.0,67.5851,67.5851,67.3626,67.3985,115300.0
2013-02-13 09:50:00,93.93,94.0,93.79,93.96,134300.0,67.3985,67.4487,67.2981,67.42,134300.0
2013-02-13 09:55:00,93.96,94.06,93.95,93.97,109700.0,67.42,67.4918,67.4129,67.4272,109700.0
2013-02-13 10:00:00,93.98,94.13,93.96,94.05,123900.0,67.4344,67.542,67.42,67.4846,123900.0
2013-02-13 10:05:00,94.05,94.15,94.02,94.13,103900.0,67.4846,67.5564,67.4631,67.542,103900.0
2013-02-13 10:10:00,94.13,94.15,94.03,94.07,82200.0,67.542,67.5564,67.4703,67.499,82200.0
2013-02-13 10:15:00,94.07,94.1,94.02,94.04,72000.0,67.499,67.5205,67.4631,67.4774,72000.0
2013-02-13 10:20:00,94.05,94.05,93.92,93.95,133800.0,67.4846,67.4846,67.3913,67.4129,133800.0
2013-02-13 10:25:00,93.94,93.95,93.89,93.93,66300.0,67.4057,67.4129,67.3698,67.3985,66300.0
2013-02-13 10:30:00,93.93,94.0,93.91,94.0,52400.0,67.3985,67.4487,67.3842,67.4487,52400.0
2013-02-13 10:35:00,94.0,94.0,93.97,94.0,55000.0,67.4487,67.4487,67.4272,67.4487,55000.0
2013-02-13 10:40:00,94.0,94.0,93.97,93.97,41300.0,67.4487,67.4487,67.4272,67.4272,41300.0
2013-02-13 10:45:00,93.97,93.97,93.86,93.87,74700.0,67.4272,67.4272,67.3483,67.3555,74700.0
2013-02-13 10:50:00,93.87,93.88,93.81,93.81,75100.0,67.3555,67.3626,67.3124,67.3124,75100.0
2013-02-13 10:55:00,93.81,93.83,93.78,93.79,76500.0,67.3124,67.3268,67.2909,67.2981,76500.0
2013-02-13 11:00:00,93.79,93.8,93.76,93.78,47000.0,67.2981,67.3052,67.2765,67.2909,47000.0
2013-02-13 11:05:00,93.78,93.89,93.75,93.83,75400.0,67.2909,67.3698,67.2694,67.3268,75400.0
2013-02-13 11:10:00,93.83,93.84,93.76,93.76,54300.0,67.3268,67.3339,67.2765,67.2765,54300.0
2013-02-13 11:15:00,93.76,93.76,93.65,93.69,129800.0,67.2765,67.2765,67.1976,67.2263,129800.0
2013-02-13 11:20:00,93.69,93.7,93.64,93.64,56300.0,67.2263,67.2335,67.1904,67.1904,56300.0
2013-02-13 11:25:00,93.65,93.65,93.59,93.59,119000.0,67.1976,67.1976,67.1546,67.1546,119000.0
2013-02-13 11:30:00,93.6,93.63,93.55,93.61,91000.0,67.1617,67.1833,67.1259,67.1689,91000.0
2013-02-13 11:35:00,93.61,93.64,93.55,93.55,47000.0,67.1689,67.1904,67.1259,67.1259,47000.0
2013-02-13 11:40:00,93.55,93.55,93.48,93.54,76900.0,67.1259,67.1259,67.0756,67.1187,76900.0
2013-02-13 11:45:00,93.55,93.69,93.54,93.69,58600.0,67.1259,67.2263,67.1187,67.2263,58600.0
2013-02-13 11:50:00,93.69,93.7,93.61,93.63,38300.0,67.2263,67.2335,67.1689,67.1833,38300.0
2013-02-13 11:55:00,93.64,93.69,93.63,93.68,20400.0,67.1904,67.2263,67.1833,67.2191,20400.0
2013-02-13 12:00:00,93.69,93.78,93.68,93.78,46300.0,67.2263,67.2909,67.2191,67.2909,46300.0
2013-02-13 12:05:00,93.78,93.78,93.75,93.77,44800.0,67.2909,67.2909,67.2694,67.2837,44800.0
2013-02-13 12:10:00,93.77,93.78,93.75,93.76,24200.0,67.2837,67.2909,67.2694,67.2765,24200.0
2013-02-13 12:15:00,93.76,93.83,93.73,93.8,46000.0,67.2765,67.3268,67.255,67.3052,46000.0
2013-02-13 12:20:00,93.81,93.81,93.75,93.75,30100.0,67.3124,67.3124,67.2694,67.2694,30100.0
2013-02-13 12:25:00,93.75,93.81,93.73,93.8,25700.0,67.2694,67.3124,67.255,67.3052,25700.0
2013-02-13 12:30:00,93.8,93.83,93.78,93.83,28100.0,67.3052,67.3268,67.2909,67.3268,28100.0
2013-02-13 12:35:00,93.84,93.92,93.84,93.92,39700.0,67.3339,67.3913,67.3339,67.3913,39700.0
2013-02-13 12:40:00,93.91,93.96,93.88,93.96,58500.0,67.3842,67.42,67.3626,67.42,58500.0
2013-02-13 12:45:00,93.96,93.99,93.94,93.95,61800.0,67.42,67.4416,67.4057,67.4129,61800.0
2013-02-13 12:50:00,93.96,93.96,93.87,93.9,30400.0,67.42,67.42,67.3555,67.377,30400.0
2013-02-13 12:55:00,93.91,93.93,93.9,93.9,10300.0,67.3842,67.3985,67.377,67.377,10300.0
2013-02-13 13:00:00,93.91,93.97,93.87,93.97,96400.0,67.3842,67.4272,67.3555,67.4272,96400.0
2013-02-13 13:05:00,93.98,94.0,93.89,93.9,105000.0,67.4344,67.4487,67.3698,67.377,105000.0
2013-02-13 13:10:00,93.9,93.92,93.86,93.87,19400.0,67.377,67.3913,67.3483,67.3555,19400.0
2013-02-13 13:15:00,93.87,93.89,93.86,93.88,21900.0,67.3555,67.3698,67.3483,67.3626,21900.0
2013-02-13 13:20:00,93.88,93.9,93.86,93.89,27100.0,67.3626,67.377,67.3483,67.3698,27100.0
2013-02-13 13:25:00,93.89,93.89,93.78,93.78,38600.0,67.3698,67.3698,67.2909,67.2909,38600.0
2013-02-13 13:30:00,93.79,93.8,93.77,93.8,23300.0,67.2981,67.3052,67.2837,67.3052,23300.0
2013-02-13 13:35:00,93.81,93.81,93.77,93.78,26400.0,67.3124,67.3124,67.2837,67.2909,26400.0
2013-02-13 13:40:00,93.77,93.78,93.73,93.73,41700.0,67.2837,67.2909,67.255,67.255,41700.0
2013-02-13 13:45:00,93.73,93.74,93.65,93.66,51300.0,67.255,67.2622,67.1976,67.2048,51300.0
2013-02-13 13:50:00,93.65,93.66,93.58,93.59,35500.0,67.1976,67.2048,67.1474,67.1546,35500.0
2013-02-13 13:55:00,93.58,93.62,93.54,93.61,63300.0,67.1474,67.1761,67.1187,67.1689,63300.0
2013-02-13 14:00:00,93.61,93.69,93.61,93.69,23300.0,67.1689,67.2263,67.1689,67.2263,23300.0
2013-02-13 14:05:00,93.69,93.72,93.68,93.71,25700.0,67.2263,67.2478,67.2191,67.2407,25700.0
2013-02-13 14:10:00,93.7,93.81,93.7,93.8,114800.0,67.2335,67.3124,67.2335,67.3052,114800.0
2013-02-13 14:15:00,93.79,93.8,93.73,93.75,60700.0,67.2981,67.3052,67.255,67.2694,60700.0
2013-02-13 14:20:00,93.75,93.85,93.74,93.84,77900.0,67.2694,67.3411,67.2622,67.3339,77900.0
2013-02-13 14:25:00,93.84,93.85,93.81,93.83,35400.0,67.3339,67.3411,67.3124,67.3268,35400.0
2013-02-13 14:30:00,93.82,93.82,93.78,93.8,69000.0,67.3196,67.3196,67.2909,67.3052,69000.0
2013-02-13 14:35:00,93.8,93.81,93.78,93.79,36800.0,67.3052,67.3124,67.2909,67.2981,36800.0
2013-02-13 14:40:00,93.79,93.81,93.76,93.81,28800.0,67.2981,67.3124,67.2765,67.3124,28800.0
2013-02-13 14:45:00,93.8,93.82,93.8,93.81,45400.0,67.3052,67.3196,67.3052,67.3124,45400.0
2013-02-13 14:50:00,93.81,93.82,93.77,93.77,42100.0,67.3124,67.3196,67.2837,67.2837,42100.0
2013-02-13 14:55:00,93.77,93.8,93.76,93.8,35100.0,67.2837,67.3052,67.2765,67.3052,35100.0
2013-02-13 15:00:00,93.8,93.83,93.8,93.82,34800.0,67.3052,67.3268,67.3052,67.3196,34800.0
2013-02-13 15:05:00,93.83,93.88,93.82,93.88,57100.0,67.3268,67.3626,67.3196,67.3626,57100.0
2013-02-13 15:10:00,93.87,93.96,93.87,93.95,106000.0,67.3555,67.42,67.3555,67.4129,106000.0
2013-02-13 15:15:00,93.95,93.96,93.95,93.96,31400.0,67.4129,67.42,67.4129,67.42,31400.0
2013-02-13 15:20:00,93.95,94.0,93.95,94.0,65500.0,67.4129,67.4487,67.4129,67.4487,65500.0
2013-02-13 15:25:00,93.99,94.0,93.95,93.97,47300.0,67.4416,67.4487,67.4129,67.4272,47300.0
2013-02-13 15:30:00,93.98,94.0,93.94,93.94,64300.0,67.4344,67.4487,67.4057,67.4057,64300.0
2013-02-13 15:35:00,93.94,93.95,93.86,93.87,112000.0,67.4057,67.4129,67.3483,67.3555,112000.0
2013-02-13 15:40:00,93.87,93.88,93.74,93.75,227700.0,67.3555,67.3626,67.2622,67.2694,227700.0
2013-02-13 15:45:00,93.75,93.8,93.72,93.79,142500.0,67.2694,67.3052,67.2478,67.2981,142500.0
2013-02-13 15:50:00,93.8,94.0,93.79,93.99,176600.0,67.3052,67.4487,67.2981,67.4416,176600.0
2013-02-13 15:55:00,93.99,94.05,93.94,94.01,229900.0,67.4416,67.4846,67.4057,67.4559,229900.0
2013-02-14 09:30:00,93.86,93.87,93.35,93.39,218600.0,67.3483,67.3555,66.9823,67.011,218600.0
2013-02-14 09:35:00,93.39,93.79,93.33,93.79,59500.0,67.011,67.2981,66.968,67.2981,59500.0
2013-02-14 09:40:00,93.73,93.8,93.64,93.78,53000.0,67.255,67.3052,67.1904,67.2909,53000.0
2013-02-14 09:45:00,93.79,93.89,93.72,93.73,127900.0,67.2981,67.3698,67.2478,67.255,127900.0
2013-02-14 09:50:00,93.73,93.77,93.64,93.74,54900.0,67.255,67.2837,67.1904,67.2622,54900.0
2013-02-14 09:55:00,93.74,93.76,93.67,93.68,32700.0,67.2622,67.2765,67.212,67.2191,32700.0
2013-02-14 10:00:00,93.68,93.74,93.66,93.69,57200.0,67.2191,67.2622,67.2048,67.2263,57200.0
2013-02-14 10:05:00,93.7,93.75,93.62,93.63,57400.0,67.2335,67.2694,67.1761,67.1833,57400.0
2013-02-14 10:10:00,93.63,93.65,93.55,93.59,65400.0,67.1833,67.1976,67.1259,67.1546,65400.0
2013-02-14 10:15:00,93.57,93.65,93.57,93.64,66800.0,67.1402,67.1976,67.1402,67.1904,66800.0
2013-02-14 10:20:00,93.65,93.65,93.58,93.59,60400.0,67.1976,67.1976,67.1474,67.1546,60400.0
2013-02-14 10:25:00,93.61,93.65,93.57,93.61,65100.0,67.1689,67.1976,67.1402,67.1689,65100.0
2013-02-14 10:30:00,93.61,93.7,93.61,93.68,71900.0,67.1689,67.2335,67.1689,67.2191,71900.0
2013-02-14 10:35:00,93.68,93.68,93.61,93.67,45300.0,67.2191,67.2191,67.1689,67.212,45300.0
2013-02-14 10:40:00,93.68,93.74,93.65,93.72,91600.0,67.2191,67.2622,67.1976,67.2478,91600.0
2013-02-14 10:45:00,93.72,93.82,93.72,93.79,50200.0,67.2478,67.3196,67.2478,67.2981,50200.0
2013-02-14 10:50:00,93.8,93.82,93.77,93.78,33300.0,67.3052,67.3196,67.2837,67.2909,33300.0
2013-02-14 10:55:00,93.78,93.83,93.67,93.74,113200.0,67.2909,67.3268,67.212,67.2622,113200.0
2013-02-14 11:00:00,93.75,93.77,93.67,93.7,42500.0,67.2694,67.2837,67.212,67.2335,42500.0
2013-02-14 11:05:00,93.69,93.69,93.63,93.64,20000.0,67.2263,67.2263,67.1833,67.1904,20000.0
2013-02-14 11:10:00,93.64,93.67,93.6,93.66,26200.0,67.1904,67.212,67.1617,67.2048,26200.0
2013-02-14 11:15:00,93.67,93.69,93.56,93.56,42700.0,67.212,67.2263,67.133,67.133,42700.0
2013-02-14 11:20:00,93.56,93.62,93.56,93.6,26900.0,67.133,67.1761,67.133,67.1617,26900.0
2013-02-14 11:25:00,93.61,93.65,93.55,93.56,39200.0,67.1689,67.1976,67.1259,67.133,39200.0
2013-02-14 11:30:00,93.56,93.56,93.44,93.46,77000.0,67.133,67.133,67.0469,67.0613,77000.0
2013-02-14 11:35:00,93.46,93.46,93.36,93.42,62600.0,67.0613,67.0613,66.9895,67.0326,62600.0
2013-02-14 11:40:00,93.42,93.46,93.39,93.45,38000.0,67.0326,67.0613,67.011,67.0541,38000.0
2013-02-14 11:45:00,93.44,93.47,93.41,93.43,26400.0,67.0469,67.0684,67.0254,67.0397,26400.0
2013-02-14 11:50:00,93.43,93.47,93.42,93.47,54000.0,67.0397,67.0684,67.0326,67.0684,54000.0
2013-02-14 11:55:00,93.46,93.46,93.36,93.36,51600.0,67.0613,67.0613,66.9895,66.9895,51600.0
2013-02-14 12:00:00,93.37,93.38,93.32,93.33,65000.0,66.9967,67.0039,66.9608,66.968,65000.0
2013-02-14 12:05:00,93.33,93.34,93.31,93.32,31200.0,66.968,66.9752,66.9536,66.9608,31200.0
2013-02-14 12:10:00,93.32,93.33,93.29,93.31,31300.0,66.9608,66.968,66.9393,66.9536,31300.0
2013-02-14 12:15:00,93.32,93.34,93.27,93.28,72500.0,66.9608,66.9752,66.9249,66.9321,72500.0
2013-02-14 12:20:00,93.27,93.31,93.27,93.29,39600.0,66.9249,66.9536,66.9249,66.9393,39600.0
2013-02-14 12:25:00,93.3,93.31,93.27,93.3,42600.0,66.9465,66.9536,66.9249,66.9465,42600.0
2013-02-14 12:30:00,93.3,93.3,93.24,93.25,47100.0,66.9465,66.9465,66.9034,66.9106,47100.0
2013-02-14 12:35:00,93.24,93.27,93.22,93.26,39800.0,66.9034,66.9249,66.8891,66.9178,39800.0
2013-02-14 12:40:00,93.27,93.27,93.22,93.25,44100.0,66.9249,66.9249,66.8891,66.9106,44100.0
2013-02-14 12:45:00,93.25,93.26,93.21,93.21,24800.0,66.9106,66.9178,66.8819,66.8819,24800.0
2013-02-14 12:50:00,93.22,93.25,93.19,93.23,38700.0,66.8891,66.9106,66.8675,66.8962,38700.0
2013-02-14 12:55:00,93.22,93.31,93.2,93.29,54700.0,66.8891,66.9536,66.8747,66.9393,54700.0
2013-02-14 13:00:00,93.29,93.34,93.26,93.3,83700.0,66.9393,66.9752,66.9178,66.9465,83700.0
2013-02-14 13:05:00,93.3,93.32,93.27,93.3,40000.0,66.9465,66.9608,66.9249,66.9465,40000.0
2013-02-14 13:10:00,93.3,93.38,93.29,93.37,70100.0,66.9465,67.0039,66.9393,66.9967,70100.0
2013-02-14 13:15:00,93.37,93.4,93.34,93.39,21100.0,66.9967,67.0182,66.9752,67.011,21100.0
2013-02-14 13:20:00,93.39,93.39,93.36,93.39,14500.0,67.011,67.011,66.9895,67.011,14500.0
2013-02-14 13:25:00,93.39,93.4,93.35,93.38,45400.0,67.011,67.0182,66.9823,67.0039,45400.0
2013-02-14 13:30:00,93.39,93.42,93.35,93.37,65800.0,67.011,67.0326,66.9823,66.9967,65800.0
2013-02-14 13:35:00,93.38,93.41,93.37,93.4,11100.0,67.0039,67.0254,66.9967,67.0182,11100.0
2013-02-14 13:40:00,93.41,93.47,93.41,93.47,17200.0,67.0254,67.0684,67.0254,67.0684,17200.0
2013-02-14 13:45:00,93.47,93.52,93.45,93.5,31400.0,67.0684,67.1043,67.0541,67.09,31400.0
2013-02-14 13:50:00,93.5,93.57,93.49,93.57,29000.0,67.09,67.1402,67.0828,67.1402,29000.0
2013-02-14 13:55:00,93.57,93.57,93.52,93.55,23300.0,67.1402,67.1402,67.1043,67.1259,23300.0
2013-02-14 14:00:00,93.55,93.55,93.49,93.5,34300.0,67.1259,67.1259,67.0828,67.09,34300.0
2013-02-14 14:05:00,93.5,93.51,93.44,93.46,39600.0,67.09,67.0971,67.0469,67.0613,39600.0
2013-02-14 14:10:00,93.47,93.49,93.41,93.42,29400.0,67.0684,67.0828,67.0254,67.0326,29400.0
2013-02-14 14:15:00,93.42,93.47,93.42,93.45,38300.0,67.0326,67.0684,67.0326,67.0541,38300.0
2013-02-14 14:20:00,93.43,93.47,93.43,93.46,41100.0,67.0397,67.0684,67.0397,67.0613,41100.0
2013-02-14 14:25:00,93.45,93.48,93.45,93.45,31400.0,67.0541,67.0756,67.0541,67.0541,31400.0
2013-02-14 14:30:00,93.46,93.47,93.45,93.46,15500.0,67.0613,67.0684,67.0541,67.0613,15500.0
2013-02-14 14:35:00,93.46,93.47,93.42,93.44,50500.0,67.0613,67.0684,67.0326,67.0469,50500.0
2013-02-14 14:40:00,93.44,93.47,93.42,93.47,36300.0,67.0469,67.0684,67.0326,67.0684,36300.0
2013-02-14 14:45:00,93.47,93.52,93.46,93.52,21700.0,67.0684,67.1043,67.0613,67.1043,21700.0
2013-02-14 14:50:00,93.52,93.53,93.43,93.48,135100.0,67.1043,67.1115,67.0397,67.0756,135100.0
2013-02-14 14:55:00,93.48,93.51,93.47,93.48,32600.0,67.0756,67.0971,67.0684,67.0756,32600.0
2013-02-14 15:00:00,93.49,93.52,93.48,93.5,25100.0,67.0828,67.1043,67.0756,67.09,25100.0
2013-02-14 15:05:00,93.5,93.5,93.42,93.47,57900.0,67.09,67.09,67.0326,67.0684,57900.0
2013-02-14 15:10:00,93.47,93.52,93.47,93.49,50900.0,67.0684,67.1043,67.0684,67.0828,50900.0
2013-02-14 15:15:00,93.49,93.5,93.46,93.46,34800.0,67.0828,67.09,67.0613,67.0613,34800.0
2013-02-14 15:20:00,93.47,93.55,93.47,93.53,92400.0,67.0684,67.1259,67.0684,67.1115,92400.0
2013-02-14 15:25:00,93.53,93.55,93.53,93.54,18200.0,67.1115,67.1259,67.1115,67.1187,18200.0
2013-02-14 15:30:00,93.55,93.59,93.53,93.55,83300.0,67.1259,67.1546,67.1115,67.1259,83300.0
2013-02-14 15:35:00,93.56,93.58,93.52,93.56,109100.0,67.133,67.1474,67.1043,67.133,109100.0
2013-02-14 15:40:00,93.55,93.56,93.46,93.48,38100.0,67.1259,67.133,67.0613,67.0756,38100.0
2013-02-14 15:45:00,93.48,93.53,93.46,93.53,40700.0,67.0756,67.1115,67.0613,67.1115,40700.0
2013-02-14 15:50:00,93.53,93.53,93.49,93.5,85700.0,67.1115,67.1115,67.0828,67.09,85700.0
2013-02-14 15:55:00,93.49,93.57,93.49,93.56,165000.0,67.0828,67.1402,67.0828,67.133,165000.0
2013-02-15 09:30:00,93.81,93.98,93.6,93.71,836200.0,67.3124,67.4344,67.1617,67.2407,836200.0
2013-02-15 09:35:00,93.71,93.9,93.7,93.72,62300.0,67.2407,67.377,67.2335,67.2478,62300.0
2013-02-15 09:40:00,93.72,93.84,93.7,93.78,37700.0,67.2478,67.3339,67.2335,67.2909,37700.0
2013-02-15 09:45:00,93.78,93.94,93.75,93.76,78200.0,67.2909,67.4057,67.2694,67.2765,78200.0
2013-02-15 09:50:00,93.75,93.79,93.67,93.69,49900.0,67.2694,67.2981,67.212,67.2263,49900.0
2013-02-15 09:55:00,93.7,93.81,93.67,93.78,63800.0,67.2335,67.3124,67.212,67.2909,63800.0
2013-02-15 10:00:00,93.79,93.93,93.79,93.91,23600.0,67.2981,67.3985,67.2981,67.3842,23600.0
2013-02-15 10:05:00,93.92,93.97,93.91,93.95,43100.0,67.3913,67.4272,67.3842,67.4129,43100.0
2013-02-15 10:10:00,93.96,94.0,93.87,93.95,113400.0,67.42,67.4487,67.3555,67.4129,113400.0
2013-02-15 10:15:00,93.95,94.0,93.87,93.97,85500.0,67.4129,67.4487,67.3555,67.4272,85500.0
2013-02-15 10:20:00,93.98,94.06,93.94,94.06,21100.0,67.4344,67.4918,67.4057,67.4918,21100.0
2013-02-15 10:25:00,94.07,94.12,94.0,94.03,55300.0,67.499,67.5348,67.4487,67.4703,55300.0
2013-02-15 10:30:00,94.01,94.14,94.01,94.12,73800.0,67.4559,67.5492,67.4559,67.5348,73800.0
2013-02-15 10:35:00,94.12,94.12,94.0,94.01,21100.0,67.5348,67.5348,67.4487,67.4559,21100.0
2013-02-15 10:40:00,94.0,94.05,94.0,94.04,33600.0,67.4487,67.4846,67.4487,67.4774,33600.0
2013-02-15 10:45:00,94.04,94.12,94.0,94.09,29900.0,67.4774,67.5348,67.4487,67.5133,29900.0
2013-02-15 10:50:00,94.11,94.15,94.08,94.15,18700.0,67.5277,67.5564,67.5061,67.5564,18700.0
2013-02-15 10:55:00,94.15,94.16,94.08,94.1,27700.0,67.5564,67.5636,67.5061,67.5205,27700.0
2013-02-15 11:00:00,94.1,94.15,94.07,94.15,32900.0,67.5205,67.5564,67.499,67.5564,32900.0
2013-02-15 11:05:00,94.15,94.18,94.12,94.18,18600.0,67.5564,67.5779,67.5348,67.5779,18600.0
2013-02-15 11:10:00,94.18,94.24,94.15,94.19,48500.0,67.5779,67.621,67.5564,67.5851,48500.0
2013-02-15 11:15:00,94.18,94.2,94.14,94.2,49400.0,67.5779,67.5923,67.5492,67.5923,49400.0
2013-02-15 11:20:00,94.19,94.2,94.14,94.17,50500.0,67.5851,67.5923,67.5492,67.5707,50500.0
2013-02-15 11:25:00,94.16,94.17,94.06,94.11,53400.0,67.5636,67.5707,67.4918,67.5277,53400.0
2013-02-15 11:30:00,94.11,94.11,94.05,94.1,83400.0,67.5277,67.5277,67.4846,67.5205,83400.0
2013-02-15 11:35:00,94.1,94.11,94.05,94.1,32200.0,67.5205,67.5277,67.4846,67.5205,32200.0
2013-02-15 11:40:00,94.1,94.1,94.02,94.03,22700.0,67.5205,67.5205,67.4631,67.4703,22700.0
2013-02-15 11:45:00,94.03,94.12,94.03,94.1,68000.0,67.4703,67.5348,67.4703,67.5205,68000.0
2013-02-15 11:50:00,94.1,94.13,94.03,94.06,55100.0,67.5205,67.542,67.4703,67.4918,55100.0
2013-02-15 11:55:00,94.04,94.09,94.03,94.08,56600.0,67.4774,67.5133,67.4703,67.5061,56600.0
2013-02-15 12:00:00,94.09,94.09,94.06,94.07,32700.0,67.5133,67.5133,67.4918,67.499,32700.0
2013-02-15 12:05:00,94.07,94.1,94.03,94.07,74600.0,67.499,67.5205,67.4703,67.499,74600.0
2013-02-15 12:10:00,94.07,94.07,94.02,94.06,23400.0,67.499,67.499,67.4631,67.4918,23400.0
2013-02-15 12:15:00,94.05,94.06,93.98,94.05,23600.0,67.4846,67.4918,67.4344,67.4846,23600.0
2013-02-15 12:20:00,94.06,94.06,93.98,93.98,16900.0,67.4918,67.4918,67.4344,67.4344,16900.0
2013-02-15 12:25:00,93.99,94.11,93.99,94.1,15100.0,67.4416,67.5277,67.4416,67.5205,15100.0
2013-02-15 12:30:00,94.11,94.12,94.05,94.11,18400.0,67.5277,67.5348,67.4846,67.5277,18400.0
2013-02-15 12:35:00,94.12,94.14,94.11,94.14,11100.0,67.5348,67.5492,67.5277,67.5492,11100.0
2013-02-15 12:40:00,94.14,94.18,94.13,94.14,25100.0,67.5492,67.5779,67.542,67.5492,25100.0
2013-02-15 12:45:00,94.14,94.19,94.13,94.18,49200.0,67.5492,67.5851,67.542,67.5779,49200.0
2013-02-15 12:50:00,94.19,94.2,94.16,94.19,27000.0,67.5851,67.5923,67.5636,67.5851,27000.0
2013-02-15 12:55:00,94.19,94.21,94.18,94.19,11700.0,67.5851,67.5994,67.5779,67.5851,11700.0
2013-02-15 13:00:00,94.2,94.2,94.16,94.18,30400.0,67.5923,67.5923,67.5636,67.5779,30400.0
2013-02-15 13:05:00,94.18,94.23,94.18,94.22,20000.0,67.5779,67.6138,67.5779,67.6066,20000.0
2013-02-15 13:10:00,94.22,94.24,94.2,94.24,12300.0,67.6066,67.621,67.5923,67.621,12300.0
2013-02-15 13:15:00,94.23,94.24,94.18,94.22,10800.0,67.6138,67.621,67.5779,67.6066,10800.0
2013-02-15 13:20:00,94.22,94.23,94.14,94.17,14400.0,67.6066,67.6138,67.5492,67.5707,14400.0
2013-02-15 13:25:00,94.17,94.21,94.16,94.2,9000.0,67.5707,67.5994,67.5636,67.5923,9000.0
2013-02-15 13:30:00,94.21,94.24,94.2,94.24,19400.0,67.5994,67.621,67.5923,67.621,19400.0
2013-02-15 13:35:00,94.23,94.25,94.21,94.23,29800.0,67.6138,67.6281,67.5994,67.6138,29800.0
2013-02-15 13:40:00,94.23,94.24,94.2,94.23,23700.0,67.6138,67.621,67.5923,67.6138,23700.0
2013-02-15 13:45:00,94.23,94.27,94.23,94.26,18600.0,67.6138,67.6425,67.6138,67.6353,18600.0
2013-02-15 13:50:00,94.26,94.3,94.23,94.24,42900.0,67.6353,67.664,67.6138,67.621,42900.0
2013-02-15 13:55:00,94.25,94.3,94.24,94.29,24800.0,67.6281,67.664,67.621,67.6568,24800.0
2013-02-15 14:00:00,94.28,94.31,94.18,94.18,30600.0,67.6497,67.6712,67.5779,67.5779,30600.0
2013-02-15 14:05:00,94.18,94.18,94.09,94.1,31700.0,67.5779,67.5779,67.5133,67.5205,31700.0
2013-02-15 14:10:00,94.09,94.09,93.71,93.73,103500.0,67.5133,67.5133,67.2407,67.255,103500.0
2013-02-15 14:15:00,93.74,93.75,93.54,93.54,84200.0,67.2622,67.2694,67.1187,67.1187,84200.0
2013-02-15 14:20:00,93.55,93.61,93.42,93.47,131900.0,67.1259,67.1689,67.0326,67.0684,131900.0
2013-02-15 14:25:00,93.45,93.45,93.21,93.28,137700.0,67.0541,67.0541,66.8819,66.9321,137700.0
2013-02-15 14:30:00,93.29,93.48,93.29,93.47,77200.0,66.9393,67.0756,66.9393,67.0684,77200.0
2013-02-15 14:35:00,93.46,93.47,93.34,93.43,50600.0,67.0613,67.0684,66.9752,67.0397,50600.0
2013-02-15 14:40:00,93.43,93.52,93.4,93.42,46900.0,67.0397,67.1043,67.0182,67.0326,46900.0
2013-02-15 14:45:00,93.42,93.54,93.37,93.51,41000.0,67.0326,67.1187,66.9967,67.0971,41000.0
2013-02-15 14:50:00,93.52,93.62,93.5,93.55,54300.0,67.1043,67.1761,67.09,67.1259,54300.0
2013-02-15 14:55:00,93.55,93.64,93.55,93.57,50900.0,67.1259,67.1904,67.1259,67.1402,50900.0
2013-02-15 15:00:00,93.57,93.69,93.55,93.67,34400.0,67.1402,67.2263,67.1259,67.212,34400.0
2013-02-15 15:05:00,93.68,93.68,93.62,93.68,35100.0,67.2191,67.2191,67.1761,67.2191,35100.0
2013-02-15 15:10:00,93.68,93.68,93.57,93.58,35400.0,67.2191,67.2191,67.1402,67.1474,35400.0
2013-02-15 15:15:00,93.58,93.61,93.56,93.58,22300.0,67.1474,67.1689,67.133,67.1474,22300.0
2013-02-15 15:20:00,93.58,93.69,93.58,93.69,35000.0,67.1474,67.2263,67.1474,67.2263,35000.0
2013-02-15 15:25:00,93.7,93.72,93.63,93.66,49700.0,67.2335,67.2478,67.1833,67.2048,49700.0
2013-02-15 15:30:00,93.67,93.73,93.64,93.72,42600.0,67.212,67.255,67.1904,67.2478,42600.0
2013-02-15 15:35:00,93.72,93.82,93.72,93.75,58400.0,67.2478,67.3196,67.2478,67.2694,58400.0
2013-02-15 15:40:00,93.75,93.83,93.75,93.83,69900.0,67.2694,67.3268,67.2694,67.3268,69900.0
2013-02-15 15:45:00,93.84,93.85,93.75,93.75,93700.0,67.3339,67.3411,67.2694,67.2694,93700.0
2013-02-15 15:50:00,93.75,93.81,93.69,93.7,135400.0,67.2694,67.3124,67.2263,67.2335,135400.0
2013-02-15 15:55:00,93.71,93.87,93.7,93.87,261300.0,67.2407,67.3555,67.2335,67.3555,261300.0
2013-02-19 09:30:00,94.14,94.29,94.06,94.2,171100.0,67.5492,67.6568,67.4918,67.5923,171100.0
2013-02-19 09:35:00,94.23,94.23,94.07,94.1,38400.0,67.6138,67.6138,67.499,67.5205,38400.0
2013-02-19 09:40:00,94.13,94.27,94.1,94.16,71800.0,67.542,67.6425,67.5205,67.5636,71800.0
2013-02-19 09:45:00,94.17,94.29,94.16,94.29,46800.0,67.5707,67.6568,67.5636,67.6568,46800.0
2013-02-19 09:50:00,94.28,94.47,94.28,94.44,71000.0,67.6497,67.786,67.6497,67.7645,71000.0
2013-02-19 09:55:00,94.44,94.49,94.4,94.41,30400.0,67.7645,67.8003,67.7358,67.7429,30400.0
2013-02-19 10:00:00,94.43,94.46,94.34,94.44,41900.0,67.7573,67.7788,67.6927,67.7645,41900.0
2013-02-19 10:05:00,94.43,94.45,94.24,94.24,48400.0,67.7573,67.7716,67.621,67.621,48400.0
2013-02-19 10:10:00,94.24,94.38,94.23,94.26,48100.0,67.621,67.7214,67.6138,67.6353,48100.0
2013-02-19 10:15:00,94.26,94.3,94.17,94.29,95700.0,67.6353,67.664,67.5707,67.6568,95700.0
2013-02-19 10:20:00,94.28,94.32,94.13,94.16,74700.0,67.6497,67.6784,67.542,67.5636,74700.0
2013-02-19 10:25:00,94.16,94.23,94.14,94.21,33600.0,67.5636,67.6138,67.5492,67.5994,33600.0
2013-02-19 10:30:00,94.21,94.26,94.16,94.16,41800.0,67.5994,67.6353,67.5636,67.5636,41800.0
2013-02-19 10:35:00,94.18,94.21,94.13,94.18,61700.0,67.5779,67.5994,67.542,67.5779,61700.0
2013-02-19 10:40:00,94.19,94.2,94.13,94.16,40900.0,67.5851,67.5923,67.542,67.5636,40900.0
2013-02-19 10:45:00,94.16,94.24,94.15,94.19,48900.0,67.5636,67.621,67.5564,67.5851,48900.0
2013-02-19 10:50:00,94.19,94.22,94.13,94.16,25400.0,67.5851,67.6066,67.542,67.5636,25400.0
2013-02-19 10:55:00,94.16,94.17,94.1,94.13,28300.0,67.5636,67.5707,67.5205,67.542,28300.0
2013-02-19 11:00:00,94.14,94.14,94.09,94.12,50400.0,67.5492,67.5492,67.5133,67.5348,50400.0
2013-02-19 11:05:00,94.13,94.2,94.08,94.17,59100.0,67.542,67.5923,67.5061,67.5707,59100.0
2013-02-19 11:10:00,94.17,94.23,94.15,94.15,58300.0,67.5707,67.6138,67.5564,67.5564,58300.0
2013-02-19 11:15:00,94.16,94.22,94.14,94.18,30700.0,67.5636,67.6066,67.5492,67.5779,30700.0
2013-02-19 11:20:00,94.19,94.25,94.19,94.2,31900.0,67.5851,67.6281,67.5851,67.5923,31900.0
2013-02-19 11:25:00,94.2,94.28,94.19,94.27,35000.0,67.5923,67.6497,67.5851,67.6425,35000.0
2013-02-19 11:30:00,94.27,94.28,94.13,94.16,45600.0,67.6425,67.6497,67.542,67.5636,45600.0
2013-02-19 11:35:00,94.15,94.15,94.0,94.0,84300.0,67.5564,67.5564,67.4487,67.4487,84300.0
2013-02-19 11:40:00,94.01,94.04,94.01,94.03,42700.0,67.4559,67.4774,67.4559,67.4703,42700.0
2013-02-19 11:45:00,94.04,94.05,94.02,94.04,37600.0,67.4774,67.4846,67.4631,67.4774,37600.0
2013-02-19 11:50:00,94.04,94.05,93.92,93.97,110300.0,67.4774,67.4846,67.3913,67.4272,110300.0
2013-02-19 11:55:00,93.97,93.99,93.9,93.9,60700.0,67.4272,67.4416,67.377,67.377,60700.0
2013-02-19 12:00:00,93.9,93.96,93.88,93.92,68600.0,67.377,67.42,67.3626,67.3913,68600.0
2013-02-19 12:05:00,93.91,93.96,93.82,93.83,58700.0,67.3842,67.42,67.3196,67.3268,58700.0
2013-02-19 12:10:00,93.85,93.92,93.84,93.9,23200.0,67.3411,67.3913,67.3339,67.377,23200.0
2013-02-19 12:15:00,93.91,93.94,93.83,93.9,51500.0,67.3842,67.4057,67.3268,67.377,51500.0
2013-02-19 12:20:00,93.9,93.95,93.88,93.93,22200.0,67.377,67.4129,67.3626,67.3985,22200.0
2013-02-19 12:25:00,93.93,94.02,93.93,94.02,23000.0,67.3985,67.4631,67.3985,67.4631,23000.0
2013-02-19 12:30:00,94.01,94.02,93.89,93.93,47800.0,67.4559,67.4631,67.3698,67.3985,47800.0
2013-02-19 12:35:00,93.91,93.97,93.9,93.91,54700.0,67.3842,67.4272,67.377,67.3842,54700.0
2013-02-19 12:40:00,93.92,93.95,93.88,93.94,27300.0,67.3913,67.4129,67.3626,67.4057,27300.0
2013-02-19 12:45:00,93.95,93.95,93.82,93.87,51500.0,67.4129,67.4129,67.3196,67.3555,51500.0
2013-02-19 12:50:00,93.87,93.89,93.87,93.89,20600.0,67.3555,67.3698,67.3555,67.3698,20600.0
2013-02-19 12:55:00,93.89,93.95,93.88,93.93,30700.0,67.3698,67.4129,67.3626,67.3985,30700.0
2013-02-19 13:00:00,93.93,93.95,93.91,93.92,31000.0,67.3985,67.4129,67.3842,67.3913,31000.0
2013-02-19 13:05:00,93.92,93.94,93.9,93.91,20100.0,67.3913,67.4057,67.377,67.3842,20100.0
2013-02-19 13:10:00,93.91,93.91,93.84,93.85,38300.0,67.3842,67.3842,67.3339,67.3411,38300.0
2013-02-19 13:15:00,93.84,93.85,93.81,93.82,28100.0,67.3339,67.3411,67.3124,67.3196,28100.0
2013-02-19 13:20:00,93.82,93.84,93.77,93.81,56000.0,67.3196,67.3339,67.2837,67.3124,56000.0
2013-02-19 13:25:00,93.81,93.82,93.77,93.8,25600.0,67.3124,67.3196,67.2837,67.3052,25600.0
2013-02-19 13:30:00,93.81,93.89,93.81,93.89,22100.0,67.3124,67.3698,67.3124,67.3698,22100.0
2013-02-19 13:35:00,93.89,93.91,93.85,93.89,28000.0,67.3698,67.3842,67.3411,67.3698,28000.0
2013-02-19 13:40:00,93.9,93.97,93.89,93.94,45700.0,67.377,67.4272,67.3698,67.4057,45700.0
2013-02-19 13:45:00,93.95,93.98,93.92,93.98,20600.0,67.4129,67.4344,67.3913,67.4344,20600.0
2013-02-19 13:50:00,93.97,94.0,93.94,93.98,17900.0,67.4272,67.4487,67.4057,67.4344,17900.0
2013-02-19 13:55:00,93.98,94.02,93.96,94.0,27900.0,67.4344,67.4631,67.42,67.4487,27900.0
2013-02-19 14:00:00,94.01,94.05,93.98,93.99,29600.0,67.4559,67.4846,67.4344,67.4416,29600.0
2013-02-19 14:05:00,93.99,94.04,93.97,94.02,30900.0,67.4416,67.4774,67.4272,67.4631,30900.0
2013-02-19 14:10:00,94.02,94.02,93.91,93.94,69500.0,67.4631,67.4631,67.3842,67.4057,69500.0
2013-02-19 14:15:00,93.94,93.98,93.94,93.98,20700.0,67.4057,67.4344,67.4057,67.4344,20700.0
2013-02-19 14:20:00,93.97,93.97,93.92,93.96,33900.0,67.4272,67.4272,67.3913,67.42,33900.0
2013-02-19 14:25:00,93.95,93.99,93.92,93.94,30400.0,67.4129,67.4416,67.3913,67.4057,30400.0
2013-02-19 14:30:00,93.93,93.96,93.93,93.94,28500.0,67.3985,67.42,67.3985,67.4057,28500.0
2013-02-19 14:35:00,93.94,94.0,93.93,94.0,34100.0,67.4057,67.4487,67.3985,67.4487,34100.0
2013-02-19 14:40:00,94.0,94.06,94.0,94.01,43900.0,67.4487,67.4918,67.4487,67.4559,43900.0
2013-02-19 14:45:00,94.0,94.0,93.89,93.91,70500.0,67.4487,67.4487,67.3698,67.3842,70500.0
2013-02-19 14:50:00,93.91,93.93,93.9,93.91,23000.0,67.3842,67.3985,67.377,67.3842,23000.0
2013-02-19 14:55:00,93.92,93.93,93.91,93.91,21800.0,67.3913,67.3985,67.3842,67.3842,21800.0
2013-02-19 15:00:00,93.91,93.97,93.91,93.97,17500.0,67.3842,67.4272,67.3842,67.4272,17500.0
2013-02-19 15:05:00,93.97,93.99,93.93,93.93,45500.0,67.4272,67.4416,67.3985,67.3985,45500.0
2013-02-19 15:10:00,93.93,93.98,93.93,93.97,62400.0,67.3985,67.4344,67.3985,67.4272,62400.0
2013-02-19 15:15:00,93.97,93.99,93.95,93.98,30200.0,67.4272,67.4416,67.4129,67.4344,30200.0
2013-02-19 15:20:00,93.99,94.03,93.98,93.99,25100.0,67.4416,67.4703,67.4344,67.4416,25100.0
2013-02-19 15:25:00,93.98,93.99,93.9,93.91,36400.0,67.4344,67.4416,67.377,67.3842,36400.0
2013-02-19 15:30:00,93.91,93.92,93.83,93.84,78700.0,67.3842,67.3913,67.3268,67.3339,78700.0
2013-02-19 15:35:00,93.86,93.86,93.81,93.81,26500.0,67.3483,67.3483,67.3124,67.3124,26500.0
2013-02-19 15:40:00,93.81,93.84,93.77,93.81,81900.0,67.3124,67.3339,67.2837,67.3124,81900.0
2013-02-19 15:45:00,93.82,93.86,93.8,93.82,106100.0,67.3196,67.3483,67.3052,67.3196,106100.0
2013-02-19 15:50:00,93.83,93.84,93.8,93.82,96400.0,67.3268,67.3339,67.3052,67.3196,96400.0
2013-02-19 15:55:00,93.81,93.87,93.8,93.84,214200.0,67.3124,67.3555,67.3052,67.3339,214200.0
2013-02-20 09:30:00,93.93,94.25,93.84,94.24,136700.0,67.3985,67.6281,67.3339,67.621,136700.0
2013-02-20 09:35:00,94.23,94.33,94.22,94.28,75600.0,67.6138,67.6855,67.6066,67.6497,75600.0
2013-02-20 09:40:00,94.29,94.29,94.09,94.12,47600.0,67.6568,67.6568,67.5133,67.5348,47600.0
2013-02-20 09:45:00,94.11,94.17,94.06,94.06,35900.0,67.5277,67.5707,67.4918,67.4918,35900.0
2013-02-20 09:50:00,94.06,94.09,93.97,93.97,61600.0,67.4918,67.5133,67.4272,67.4272,61600.0
2013-02-20 09:55:00,93.97,94.0,93.88,93.94,50400.0,67.4272,67.4487,67.3626,67.4057,50400.0
2013-02-20 10:00:00,93.94,94.05,93.92,94.01,42900.0,67.4057,67.4846,67.3913,67.4559,42900.0
2013-02-20 10:05:00,94.02,94.02,93.93,93.94,43200.0,67.4631,67.4631,67.3985,67.4057,43200.0
2013-02-20 10:10:00,93.93,93.96,93.89,93.93,43400.0,67.3985,67.42,67.3698,67.3985,43400.0
2013-02-20 10:15:00,93.95,94.03,93.94,94.01,67600.0,67.4129,67.4703,67.4057,67.4559,67600.0
2013-02-20 10:20:00,94.02,94.03,93.93,93.96,44000.0,67.4631,67.4703,67.3985,67.42,44000.0
2013-02-20 10:25:00,93.95,94.0,93.94,93.94,56800.0,67.4129,67.4487,67.4057,67.4057,56800.0
2013-02-20 10:30:00,93.95,94.01,93.95,94.0,32500.0,67.4129,67.4559,67.4129,67.4487,32500.0
2013-02-20 10:35:00,94.01,94.04,93.95,93.99,38100.0,67.4559,67.4774,67.4129,67.4416,38100.0
2013-02-20 10:40:00,93.98,94.04,93.98,94.02,24900.0,67.4344,67.4774,67.4344,67.4631,24900.0
2013-02-20 10:45:00,94.02,94.07,93.99,94.02,46000.0,67.4631,67.499,67.4416,67.4631,46000.0
2013-02-20 10:50:00,94.02,94.03,93.97,94.01,40000.0,67.4631,67.4703,67.4272,67.4559,40000.0
2013-02-20 10:55:00,94.02,94.1,94.01,94.07,77800.0,67.4631,67.5205,67.4559,67.499,77800.0
2013-02-20 11:00:00,94.07,94.2,94.04,94.2,95100.0,67.499,67.5923,67.4774,67.5923,95100.0
2013-02-20 11:05:00,94.2,94.2,94.07,94.14,54500.0,67.5923,67.5923,67.499,67.5492,54500.0
2013-02-20 11:10:00,94.14,94.19,94.13,94.17,33900.0,67.5492,67.5851,67.542,67.5707,33900.0
2013-02-20 11:15:00,94.17,94.17,94.11,94.12,36900.0,67.5707,67.5707,67.5277,67.5348,36900.0
2013-02-20 11:20:00,94.13,94.18,94.12,94.16,40700.0,67.542,67.5779,67.5348,67.5636,40700.0
2013-02-20 11:25:00,94.16,94.17,94.14,94.16,21100.0,67.5636,67.5707,67.5492,67.5636,21100.0
2013-02-20 11:30:00,94.17,94.18,94.1,94.11,40600.0,67.5707,67.5779,67.5205,67.5277,40600.0
2013-02-20 11:35:00,94.12,94.13,94.0,94.02,38500.0,67.5348,67.542,67.4487,67.4631,38500.0
2013-02-20 11:40:00,94.03,94.08,94.01,94.08,36000.0,67.4703,67.5061,67.4559,67.5061,36000.0
2013-02-20 11:45:00,94.08,94.14,94.05,94.13,48700.0,67.5061,67.5492,67.4846,67.542,48700.0
2013-02-20 11:50:00,94.13,94.17,94.08,94.09,38300.0,67.542,67.5707,67.5061,67.5133,38300.0
2013-02-20 11:55:00,94.1,94.16,94.08,94.12,16600.0,67.5205,67.5636,67.5061,67.5348,16600.0
2013-02-20 12:00:00,94.12,94.14,94.09,94.13,16800.0,67.5348,67.5492,67.5133,67.542,16800.0
2013-02-20 12:05:00,94.12,94.19,94.12,94.15,33000.0,67.5348,67.5851,67.5348,67.5564,33000.0
2013-02-20 12:10:00,94.15,94.23,94.15,94.23,31600.0,67.5564,67.6138,67.5564,67.6138,31600.0
2013-02-20 12:15:00,94.22,94.28,94.22,94.26,38500.0,67.6066,67.6497,67.6066,67.6353,38500.0
2013-02-20 12:20:00,94.26,94.29,94.22,94.24,20700.0,67.6353,67.6568,67.6066,67.621,20700.0
2013-02-20 12:25:00,94.25,94.29,94.22,94.28,23700.0,67.6281,67.6568,67.6066,67.6497,23700.0
2013-02-20 12:30:00,94.27,94.29,94.25,94.27,39200.0,67.6425,67.6568,67.6281,67.6425,39200.0
2013-02-20 12:35:00,94.27,94.38,94.26,94.37,36500.0,67.6425,67.7214,67.6353,67.7142,36500.0
2013-02-20 12:40:00,94.35,94.39,94.32,94.35,17700.0,67.6999,67.7286,67.6784,67.6999,17700.0
2013-02-20 12:45:00,94.34,94.39,94.34,94.37,23300.0,67.6927,67.7286,67.6927,67.7142,23300.0
2013-02-20 12:50:00,94.35,94.37,94.32,94.34,35600.0,67.6999,67.7142,67.6784,67.6927,35600.0
2013-02-20 12:55:00,94.34,94.39,94.33,94.38,19900.0,67.6927,67.7286,67.6855,67.7214,19900.0
2013-02-20 13:00:00,94.37,94.37,94.3,94.31,19100.0,67.7142,67.7142,67.664,67.6712,19100.0
2013-02-20 13:05:00,94.3,94.31,94.27,94.28,28100.0,67.664,67.6712,67.6425,67.6497,28100.0
2013-02-20 13:10:00,94.28,94.29,94.22,94.29,28900.0,67.6497,67.6568,67.6066,67.6568,28900.0
2013-02-20 13:15:00,94.28,94.29,94.26,94.28,10200.0,67.6497,67.6568,67.6353,67.6497,10200.0
2013-02-20 13:20:00,94.28,94.34,94.28,94.31,20200.0,67.6497,67.6927,67.6497,67.6712,20200.0
2013-02-20 13:25:00,94.32,94.32,94.29,94.3,12100.0,67.6784,67.6784,67.6568,67.664,12100.0
2013-02-20 13:30:00,94.3,94.3,94.25,94.28,18800.0,67.664,67.664,67.6281,67.6497,18800.0
2013-02-20 13:35:00,94.29,94.29,94.24,94.25,17400.0,67.6568,67.6568,67.621,67.6281,17400.0
2013-02-20 13:40:00,94.26,94.33,94.24,94.32,33500.0,67.6353,67.6855,67.621,67.6784,33500.0
2013-02-20 13:45:00,94.32,94.33,94.28,94.32,20500.0,67.6784,67.6855,67.6497,67.6784,20500.0
2013-02-20 13:50:00,94.33,94.4,94.32,94.4,62300.0,67.6855,67.7358,67.6784,67.7358,62300.0
2013-02-20 13:55:00,94.4,94.43,94.37,94.41,35700.0,67.7358,67.7573,67.7142,67.7429,35700.0
2013-02-20 14:00:00,94.41,94.47,94.29,94.45,61300.0,67.7429,67.786,67.6568,67.7716,61300.0
2013-02-20 14:05:00,94.45,94.48,94.42,94.46,35900.0,67.7716,67.7932,67.7501,67.7788,35900.0
2013-02-20 14:10:00,94.47,94.47,94.26,94.28,55600.0,67.786,67.786,67.6353,67.6497,55600.0
2013-02-20 14:15:00,94.28,94.32,94.24,94.25,53000.0,67.6497,67.6784,67.621,67.6281,53000.0
2013-02-20 14:20:00,94.25,94.26,94.12,94.16,39700.0,67.6281,67.6353,67.5348,67.5636,39700.0
2013-02-20 14:25:00,94.16,94.24,94.12,94.2,47600.0,67.5636,67.621,67.5348,67.5923,47600.0
2013-02-20 14:30:00,94.19,94.24,94.15,94.18,52700.0,67.5851,67.621,67.5564,67.5779,52700.0
2013-02-20 14:35:00,94.17,94.18,94.08,94.16,35800.0,67.5707,67.5779,67.5061,67.5636,35800.0
2013-02-20 14:40:00,94.16,94.16,94.06,94.1,35700.0,67.5636,67.5636,67.4918,67.5205,35700.0
2013-02-20 14:45:00,94.1,94.1,93.97,94.02,52000.0,67.5205,67.5205,67.4272,67.4631,52000.0
2013-02-20 14:50:00,94.01,94.05,93.8,93.8,53600.0,67.4559,67.4846,67.3052,67.3052,53600.0
2013-02-20 14:55:00,93.82,93.91,93.81,93.9,39600.0,67.3196,67.3842,67.3124,67.377,39600.0
2013-02-20 15:00:00,93.9,93.91,93.77,93.78,45400.0,67.377,67.3842,67.2837,67.2909,45400.0
2013-02-20 15:05:00,93.78,93.92,93.75,93.88,58100.0,67.2909,67.3913,67.2694,67.3626,58100.0
2013-02-20 15:10:00,93.88,93.89,93.81,93.82,47200.0,67.3626,67.3698,67.3124,67.3196,47200.0
2013-02-20 15:15:00,93.82,93.9,93.82,93.87,35400.0,67.3196,67.377,67.3196,67.3555,35400.0
2013-02-20 15:20:00,93.86,93.87,93.83,93.83,20900.0,67.3483,67.3555,67.3268,67.3268,20900.0
2013-02-20 15:25:00,93.83,93.83,93.76,93.82,47700.0,67.3268,67.3268,67.2765,67.3196,47700.0
2013-02-20 15:30:00,93.82,93.87,93.79,93.81,62600.0,67.3196,67.3555,67.2981,67.3124,62600.0
2013-02-20 15:35:00,93.82,93.94,93.82,93.9,59700.0,67.3196,67.4057,67.3196,67.377,59700.0
2013-02-20 15:40:00,93.9,93.92,93.83,93.9,48000.0,67.377,67.3913,67.3268,67.377,48000.0
2013-02-20 15:45:00,93.91,93.97,93.88,93.95,110500.0,67.3842,67.4272,67.3626,67.4129,110500.0
2013-02-20 15:50:00,93.96,93.96,93.85,93.89,111000.0,67.42,67.42,67.3411,67.3698,111000.0
2013-02-20 15:55:00,93.89,93.96,93.86,93.88,243000.0,67.3698,67.42,67.3483,67.3626,243000.0
2013-02-21 09:30:00,93.44,93.9,93.3,93.8,153300.0,67.0469,67.377,66.9465,67.3052,153300.0
2013-02-21 09:35:00,93.78,94.0,93.76,93.92,148500.0,67.2909,67.4487,67.2765,67.3913,148500.0
2013-02-21 09:40:00,93.92,93.95,93.65,93.69,81600.0,67.3913,67.4129,67.1976,67.2263,81600.0
2013-02-21 09:45:00,93.69,93.82,93.63,93.79,109800.0,67.2263,67.3196,67.1833,67.2981,109800.0
2013-02-21 09:50:00,93.77,93.87,93.77,93.86,59100.0,67.2837,67.3555,67.2837,67.3483,59100.0
2013-02-21 09:55:00,93.84,93.97,93.8,93.95,52800.0,67.3339,67.4272,67.3052,67.4129,52800.0
2013-02-21 10:00:00,93.95,94.0,93.81,94.0,120400.0,67.4129,67.4487,67.3124,67.4487,120400.0
2013-02-21 10:05:00,93.99,94.14,93.97,94.12,81300.0,67.4416,67.5492,67.4272,67.5348,81300.0
2013-02-21 10:10:00,94.11,94.19,94.04,94.18,99400.0,67.5277,67.5851,67.4774,67.5779,99400.0
2013-02-21 10:15:00,94.18,94.21,94.12,94.16,34500.0,67.5779,67.5994,67.5348,67.5636,34500.0
2013-02-21 10:20:00,94.15,94.27,94.15,94.24,37400.0,67.5564,67.6425,67.5564,67.621,37400.0
2013-02-21 10:25:00,94.25,94.38,94.24,94.33,87200.0,67.6281,67.7214,67.621,67.6855,87200.0
2013-02-21 10:30:00,94.33,94.36,94.27,94.29,70300.0,67.6855,67.7071,67.6425,67.6568,70300.0
2013-02-21 10:35:00,94.3,94.3,94.22,94.26,44800.0,67.664,67.664,67.6066,67.6353,44800.0
2013-02-21 10:40:00,94.27,94.4,94.27,94.4,98500.0,67.6425,67.7358,67.6425,67.7358,98500.0
2013-02-21 10:45:00,94.4,94.43,94.29,94.29,58900.0,67.7358,67.7573,67.6568,67.6568,58900.0
2013-02-21 10:50:00,94.28,94.31,94.23,94.3,60000.0,67.6497,67.6712,67.6138,67.664,60000.0
2013-02-21 10:55:00,94.3,94.3,94.24,94.26,40200.0,67.664,67.664,67.621,67.6353,40200.0
2013-02-21 11:00:00,94.27,94.36,94.27,94.31,59000.0,67.6425,67.7071,67.6425,67.6712,59000.0
2013-02-21 11:05:00,94.32,94.4,94.31,94.37,62100.0,67.6784,67.7358,67.6712,67.7142,62100.0
2013-02-21 11:10:00,94.38,94.45,94.34,94.34,74500.0,67.7214,67.7716,67.6927,67.6927,74500.0
2013-02-21 11:15:00,94.34,94.39,94.31,94.37,23000.0,67.6927,67.7286,67.6712,67.7142,23000.0
2013-02-21 11:20:00,94.35,94.38,94.31,94.37,40600.0,67.6999,67.7214,67.6712,67.7142,40600.0
2013-02-21 11:25:00,94.35,94.37,94.3,94.32,32500.0,67.6999,67.7142,67.664,67.6784,32500.0
2013-02-21 11:30:00,94.32,94.32,94.25,94.25,34100.0,67.6784,67.6784,67.6281,67.6281,34100.0
2013-02-21 11:35:00,94.26,94.29,94.25,94.26,25600.0,67.6353,67.6568,67.6281,67.6353,25600.0
2013-02-21 11:40:00,94.25,94.33,94.21,94.33,37400.0,67.6281,67.6855,67.5994,67.6855,37400.0
2013-02-21 11:45:00,94.32,94.44,94.29,94.43,33200.0,67.6784,67.7645,67.6568,67.7573,33200.0
2013-02-21 11:50:00,94.43,94.43,94.39,94.39,22900.0,67.7573,67.7573,67.7286,67.7286,22900.0
2013-02-21 11:55:00,94.4,94.4,94.34,94.36,19100.0,67.7358,67.7358,67.6927,67.7071,19100.0
2013-02-21 12:00:00,94.36,94.37,94.3,94.32,34700.0,67.7071,67.7142,67.664,67.6784,34700.0
2013-02-21 12:05:00,94.31,94.33,94.28,94.29,20000.0,67.6712,67.6855,67.6497,67.6568,20000.0
2013-02-21 12:10:00,94.28,94.3,94.23,94.29,91200.0,67.6497,67.664,67.6138,67.6568,91200.0
2013-02-21 12:15:00,94.3,94.3,94.23,94.25,26200.0,67.664,67.664,67.6138,67.6281,26200.0
2013-02-21 12:20:00,94.25,94.3,94.23,94.26,25600.0,67.6281,67.664,67.6138,67.6353,25600.0
2013-02-21 12:25:00,94.27,94.36,94.27,94.34,25300.0,67.6425,67.7071,67.6425,67.6927,25300.0
2013-02-21 12:30:00,94.34,94.35,94.31,94.31,37500.0,67.6927,67.6999,67.6712,67.6712,37500.0
2013-02-21 12:35:00,94.31,94.31,94.25,94.28,25500.0,67.6712,67.6712,67.6281,67.6497,25500.0
2013-02-21 12:40:00,94.27,94.27,94.2,94.23,26000.0,67.6425,67.6425,67.5923,67.6138,26000.0
2013-02-21 12:45:00,94.23,94.24,94.18,94.23,25500.0,67.6138,67.621,67.5779,67.6138,25500.0
2013-02-21 12:50:00,94.22,94.23,94.15,94.18,33200.0,67.6066,67.6138,67.5564,67.5779,33200.0
2013-02-21 12:55:00,94.17,94.23,94.16,94.21,30500.0,67.5707,67.6138,67.5636,67.5994,30500.0
2013-02-21 13:00:00,94.23,94.28,94.21,94.25,28200.0,67.6138,67.6497,67.5994,67.6281,28200.0
2013-02-21 13:05:00,94.24,94.28,94.22,94.25,22100.0,67.621,67.6497,67.6066,67.6281,22100.0
2013-02-21 13:10:00,94.23,94.24,94.19,94.2,17100.0,67.6138,67.621,67.5851,67.5923,17100.0
2013-02-21 13:15:00,94.2,94.25,94.17,94.17,30300.0,67.5923,67.6281,67.5707,67.5707,30300.0
2013-02-21 13:20:00,94.17,94.19,94.13,94.15,28400.0,67.5707,67.5851,67.542,67.5564,28400.0
2013-02-21 13:25:00,94.15,94.24,94.15,94.21,41700.0,67.5564,67.621,67.5564,67.5994,41700.0
2013-02-21 13:30:00,94.22,94.28,94.19,94.26,50900.0,67.6066,67.6497,67.5851,67.6353,50900.0
2013-02-21 13:35:00,94.26,94.27,94.2,94.21,35300.0,67.6353,67.6425,67.5923,67.5994,35300.0
2013-02-21 13:40:00,94.2,94.22,94.09,94.13,36900.0,67.5923,67.6066,67.5133,67.542,36900.0
2013-02-21 13:45:00,94.14,94.16,94.04,94.05,20500.0,67.5492,67.5636,67.4774,67.4846,20500.0
2013-02-21 13:50:00,94.05,94.12,94.03,94.09,30600.0,67.4846,67.5348,67.4703,67.5133,30600.0
2013-02-21 13:55:00,94.09,94.14,94.07,94.14,19800.0,67.5133,67.5492,67.499,67.5492,19800.0
2013-02-21 14:00:00,94.13,94.15,94.04,94.05,24900.0,67.542,67.5564,67.4774,67.4846,24900.0
2013-02-21 14:05:00,94.05,94.07,94.02,94.07,19200.0,67.4846,67.499,67.4631,67.499,19200.0
2013-02-21 14:10:00,94.07,94.18,94.04,94.18,33400.0,67.499,67.5779,67.4774,67.5779,33400.0
2013-02-21 14:15:00,94.18,94.23,94.15,94.2,33700.0,67.5779,67.6138,67.5564,67.5923,33700.0
2013-02-21 14:20:00,94.2,94.29,94.19,94.29,43500.0,67.5923,67.6568,67.5851,67.6568,43500.0
2013-02-21 14:25:00,94.28,94.29,94.2,94.28,29000.0,67.6497,67.6568,67.5923,67.6497,29000.0
2013-02-21 14:30:00,94.27,94.34,94.25,94.3,55700.0,67.6425,67.6927,67.6281,67.664,55700.0
2013-02-21 14:35:00,94.29,94.34,94.27,94.31,38600.0,67.6568,67.6927,67.6425,67.6712,38600.0
2013-02-21 14:40:00,94.31,94.32,94.22,94.24,47300.0,67.6712,67.6784,67.6066,67.621,47300.0
2013-02-21 14:45:00,94.23,94.24,94.12,94.12,44800.0,67.6138,67.621,67.5348,67.5348,44800.0
2013-02-21 14:50:00,94.12,94.13,94.05,94.06,31400.0,67.5348,67.542,67.4846,67.4918,31400.0
2013-02-21 14:55:00,94.07,94.33,94.07,94.33,60000.0,67.499,67.6855,67.499,67.6855,60000.0
2013-02-21 15:00:00,94.32,94.34,94.26,94.33,53600.0,67.6784,67.6927,67.6353,67.6855,53600.0
2013-02-21 15:05:00,94.31,94.39,94.29,94.3,53000.0,67.6712,67.7286,67.6568,67.664,53000.0
2013-02-21 15:10:00,94.31,94.38,94.3,94.38,45900.0,67.6712,67.7214,67.664,67.7214,45900.0
2013-02-21 15:15:00,94.38,94.4,94.33,94.35,55800.0,67.7214,67.7358,67.6855,67.6999,55800.0
2013-02-21 15:20:00,94.35,94.4,94.33,94.39,42500.0,67.6999,67.7358,67.6855,67.7286,42500.0
2013-02-21 15:25:00,94.39,94.45,94.38,94.43,58400.0,67.7286,67.7716,67.7214,67.7573,58400.0
2013-02-21 15:30:00,94.42,94.42,94.32,94.34,74000.0,67.7501,67.7501,67.6784,67.6927,74000.0
2013-02-21 15:35:00,94.35,94.43,94.34,94.37,49600.0,67.6999,67.7573,67.6927,67.7142,49600.0
2013-02-21 15:40:00,94.37,94.37,94.26,94.29,63900.0,67.7142,67.7142,67.6353,67.6568,63900.0
2013-02-21 15:45:00,94.28,94.35,94.25,94.29,86400.0,67.6497,67.6999,67.6281,67.6568,86400.0
2013-02-21 15:50:00,94.29,94.32,94.16,94.18,113300.0,67.6568,67.6784,67.5636,67.5779,113300.0
2013-02-21 15:55:00,94.17,94.2,94.1,94.14,191500.0,67.5707,67.5923,67.5205,67.5492,191500.0
2013-02-22 09:30:00,94.27,94.5,94.2,94.49,145200.0,67.6425,67.8075,67.5923,67.8003,145200.0
2013-02-22 09:35:00,94.48,94.48,94.17,94.22,109100.0,67.7932,67.7932,67.5707,67.6066,109100.0
2013-02-22 09:40:00,94.21,94.26,94.12,94.14,119000.0,67.5994,67.6353,67.5348,67.5492,119000.0
2013-02-22 09:45:00,94.13,94.22,94.0,94.05,86700.0,67.542,67.6066,67.4487,67.4846,86700.0
2013-02-22 09:50:00,94.05,94.06,93.89,93.91,71400.0,67.4846,67.4918,67.3698,67.3842,71400.0
2013-02-22 09:55:00,93.9,93.96,93.85,93.96,92500.0,67.377,67.42,67.3411,67.42,92500.0
2013-02-22 10:00:00,93.96,94.05,93.95,94.02,54600.0,67.42,67.4846,67.4129,67.4631,54600.0
2013-02-22 10:05:00,94.03,94.19,94.03,94.15,58200.0,67.4703,67.5851,67.4703,67.5564,58200.0
2013-02-22 10:10:00,94.16,94.21,94.11,94.14,43400.0,67.5636,67.5994,67.5277,67.5492,43400.0
2013-02-22 10:15:00,94.14,94.28,94.09,94.28,66600.0,67.5492,67.6497,67.5133,67.6497,66600.0
2013-02-22 10:20:00,94.29,94.3,94.15,94.16,70500.0,67.6568,67.664,67.5564,67.5636,70500.0
2013-02-22 10:25:00,94.16,94.3,94.16,94.3,63700.0,67.5636,67.664,67.5636,67.664,63700.0
2013-02-22 10:30:00,94.29,94.38,94.26,94.38,41600.0,67.6568,67.7214,67.6353,67.7214,41600.0
2013-02-22 10:35:00,94.37,94.45,94.36,94.41,42300.0,67.7142,67.7716,67.7071,67.7429,42300.0
2013-02-22 10:40:00,94.41,94.5,94.4,94.5,40000.0,67.7429,67.8075,67.7358,67.8075,40000.0
2013-02-22 10:45:00,94.49,94.62,94.45,94.6,41700.0,67.8003,67.8936,67.7716,67.8793,41700.0
2013-02-22 10:50:00,94.6,94.6,94.55,94.58,22400.0,67.8793,67.8793,67.8434,67.8649,22400.0
2013-02-22 10:55:00,94.59,94.61,94.48,94.49,35700.0,67.8721,67.8864,67.7932,67.8003,35700.0
2013-02-22 11:00:00,94.5,94.55,94.46,94.5,61800.0,67.8075,67.8434,67.7788,67.8075,61800.0
2013-02-22 11:05:00,94.51,94.51,94.41,94.48,30800.0,67.8147,67.8147,67.7429,67.7932,30800.0
2013-02-22 11:10:00,94.47,94.48,94.42,94.44,24500.0,67.786,67.7932,67.7501,67.7645,24500.0
2013-02-22 11:15:00,94.43,94.47,94.42,94.46,20500.0,67.7573,67.786,67.7501,67.7788,20500.0
2013-02-22 11:20:00,94.46,94.48,94.42,94.48,18600.0,67.7788,67.7932,67.7501,67.7932,18600.0
2013-02-22 11:25:00,94.48,94.61,94.46,94.57,28600.0,67.7932,67.8864,67.7788,67.8577,28600.0
2013-02-22 11:30:00,94.57,94.64,94.57,94.6,37600.0,67.8577,67.908,67.8577,67.8793,37600.0
2013-02-22 11:35:00,94.62,94.64,94.6,94.64,20900.0,67.8936,67.908,67.8793,67.908,20900.0
2013-02-22 11:40:00,94.63,94.64,94.58,94.58,31500.0,67.9008,67.908,67.8649,67.8649,31500.0
2013-02-22 11:45:00,94.6,94.61,94.58,94.61,22300.0,67.8793,67.8864,67.8649,67.8864,22300.0
2013-02-22 11:50:00,94.61,94.7,94.59,94.63,30100.0,67.8864,67.951,67.8721,67.9008,30100.0
2013-02-22 11:55:00,94.63,94.65,94.62,94.64,15000.0,67.9008,67.9151,67.8936,67.908,15000.0
2013-02-22 12:00:00,94.64,94.69,94.64,94.66,23300.0,67.908,67.9438,67.908,67.9223,23300.0
2013-02-22 12:05:00,94.66,94.72,94.65,94.67,115600.0,67.9223,67.9654,67.9151,67.9295,115600.0
2013-02-22 12:10:00,94.68,94.72,94.64,94.66,41900.0,67.9367,67.9654,67.908,67.9223,41900.0
2013-02-22 12:15:00,94.67,94.84,94.65,94.77,114400.0,67.9295,68.0515,67.9151,68.0013,114400.0
2013-02-22 12:20:00,94.75,94.82,94.75,94.81,14300.0,67.9869,68.0371,67.9869,68.03,14300.0
2013-02-22 12:25:00,94.82,94.83,94.79,94.8,21200.0,68.0371,68.0443,68.0156,68.0228,21200.0
2013-02-22 12:30:00,94.8,94.9,94.8,94.88,46600.0,68.0228,68.0945,68.0228,68.0802,46600.0
2013-02-22 12:35:00,94.89,94.9,94.88,94.9,18600.0,68.0874,68.0945,68.0802,68.0945,18600.0
2013-02-22 12:40:00,94.9,94.95,94.9,94.92,60500.0,68.0945,68.1304,68.0945,68.1089,60500.0
2013-02-22 12:45:00,94.93,94.98,94.91,94.98,51700.0,68.1161,68.1519,68.1017,68.1519,51700.0
2013-02-22 12:50:00,94.98,95.03,94.96,95.0,133500.0,68.1519,68.1878,68.1376,68.1663,133500.0
2013-02-22 12:55:00,94.99,95.04,94.99,95.02,39500.0,68.1591,68.195,68.1591,68.1806,39500.0
2013-02-22 13:00:00,95.02,95.03,94.99,95.0,35400.0,68.1806,68.1878,68.1591,68.1663,35400.0
2013-02-22 13:05:00,95.0,95.02,94.98,94.99,26800.0,68.1663,68.1806,68.1519,68.1591,26800.0
2013-02-22 13:10:00,94.99,95.01,94.96,94.98,32200.0,68.1591,68.1735,68.1376,68.1519,32200.0
2013-02-22 13:15:00,94.98,95.03,94.97,95.0,32800.0,68.1519,68.1878,68.1448,68.1663,32800.0
2013-02-22 13:20:00,95.0,95.06,94.95,95.01,52200.0,68.1663,68.2093,68.1304,68.1735,52200.0
2013-02-22 13:25:00,95.0,95.02,94.96,94.98,34300.0,68.1663,68.1806,68.1376,68.1519,34300.0
2013-02-22 13:30:00,94.98,94.98,94.96,94.96,14100.0,68.1519,68.1519,68.1376,68.1376,14100.0
2013-02-22 13:35:00,94.96,95.0,94.95,94.98,16400.0,68.1376,68.1663,68.1304,68.1519,16400.0
2013-02-22 13:40:00,94.98,95.0,94.97,94.98,18600.0,68.1519,68.1663,68.1448,68.1519,18600.0
2013-02-22 13:45:00,94.98,95.0,94.97,95.0,21100.0,68.1519,68.1663,68.1448,68.1663,21100.0
2013-02-22 13:50:00,94.98,94.99,94.95,94.96,38500.0,68.1519,68.1591,68.1304,68.1376,38500.0
2013-02-22 13:55:00,94.97,95.01,94.94,94.97,30600.0,68.1448,68.1735,68.1232,68.1448,30600.0
2013-02-22 14:00:00,94.98,95.06,94.96,95.06,29700.0,68.1519,68.2093,68.1376,68.2093,29700.0
2013-02-22 14:05:00,95.05,95.06,94.99,95.02,31600.0,68.2022,68.2093,68.1591,68.1806,31600.0
2013-02-22 14:10:00,95.03,95.08,95.03,95.07,23900.0,68.1878,68.2237,68.1878,68.2165,23900.0
2013-02-22 14:15:00,95.08,95.08,95.01,95.04,18800.0,68.2237,68.2237,68.1735,68.195,18800.0
2013-02-22 14:20:00,95.04,95.09,95.02,95.05,23800.0,68.195,68.2309,68.1806,68.2022,23800.0
2013-02-22 14:25:00,95.05,95.08,95.03,95.06,34400.0,68.2022,68.2237,68.1878,68.2093,34400.0
2013-02-22 14:30:00,95.05,95.06,95.0,95.02,31000.0,68.2022,68.2093,68.1663,68.1806,31000.0
2013-02-22 14:35:00,95.02,95.07,95.01,95.03,76500.0,68.1806,68.2165,68.1735,68.1878,76500.0
2013-02-22 14:40:00,95.03,95.08,95.01,95.07,50600.0,68.1878,68.2237,68.1735,68.2165,50600.0
2013-02-22 14:45:00,95.08,95.13,95.08,95.13,30600.0,68.2237,68.2596,68.2237,68.2596,30600.0
2013-02-22 14:50:00,95.12,95.15,95.09,95.09,37200.0,68.2524,68.2739,68.2309,68.2309,37200.0
2013-02-22 14:55:00,95.1,95.11,95.05,95.07,36100.0,68.238,68.2452,68.2022,68.2165,36100.0
2013-02-22 15:00:00,95.06,95.13,95.06,95.08,88600.0,68.2093,68.2596,68.2093,68.2237,88600.0
2013-02-22 15:05:00,95.07,95.08,94.98,95.01,67600.0,68.2165,68.2237,68.1519,68.1735,67600.0
2013-02-22 15:10:00,95.01,95.09,95.0,95.06,41200.0,68.1735,68.2309,68.1663,68.2093,41200.0
2013-02-22 15:15:00,95.06,95.09,95.04,95.08,26800.0,68.2093,68.2309,68.195,68.2237,26800.0
2013-02-22 15:20:00,95.08,95.1,95.02,95.04,42900.0,68.2237,68.238,68.1806,68.195,42900.0
2013-02-22 15:25:00,95.03,95.07,95.0,95.06,67700.0,68.1878,68.2165,68.1663,68.2093,67700.0
2013-02-22 15:30:00,95.07,95.09,95.0,95.02,65400.0,68.2165,68.2309,68.1663,68.1806,65400.0
2013-02-22 15:35:00,95.01,95.05,94.98,95.03,49500.0,68.1735,68.2022,68.1519,68.1878,49500.0
2013-02-22 15:40:00,95.02,95.05,95.0,95.05,38600.0,68.1806,68.2022,68.1663,68.2022,38600.0
2013-02-22 15:45:00,95.05,95.13,95.05,95.13,65200.0,68.2022,68.2596,68.2022,68.2596,65200.0
2013-02-22 15:50:00,95.12,95.15,95.12,95.14,184400.0,68.2524,68.2739,68.2524,68.2667,184400.0
2013-02-22 15:55:00,95.14,95.23,95.13,95.23,241300.0,68.2667,68.3313,68.2596,68.3313,241300.0
2013-02-25 09:30:00,95.34,95.46,95.26,95.43,184200.0,68.4102,68.4964,68.3528,68.4748,184200.0
2013-02-25 09:35:00,95.43,95.63,95.43,95.62,125400.0,68.4748,68.6183,68.4748,68.6112,125400.0
2013-02-25 09:40:00,95.6,95.78,95.59,95.65,92700.0,68.5968,68.726,68.5896,68.6327,92700.0
2013-02-25 09:45:00,95.64,95.79,95.61,95.78,123900.0,68.6255,68.7331,68.604,68.726,123900.0
2013-02-25 09:50:00,95.78,95.89,95.77,95.88,110300.0,68.726,68.8049,68.7188,68.7977,110300.0
2013-02-25 09:55:00,95.89,96.03,95.83,96.01,216700.0,68.8049,68.9054,68.7618,68.891,216700.0
2013-02-25 10:00:00,96.0,96.01,95.88,95.9,59600.0,68.8838,68.891,68.7977,68.8121,59600.0
2013-02-25 10:05:00,95.91,96.07,95.9,96.06,100300.0,68.8192,68.9341,68.8121,68.9269,100300.0
2013-02-25 10:10:00,96.07,96.1,96.05,96.08,164000.0,68.9341,68.9556,68.9197,68.9412,164000.0
2013-02-25 10:15:00,96.08,96.23,96.07,96.19,119900.0,68.9412,69.0489,68.9341,69.0202,119900.0
2013-02-25 10:20:00,96.19,96.32,96.19,96.26,143200.0,69.0202,69.1134,69.0202,69.0704,143200.0
2013-02-25 10:25:00,96.25,96.29,96.21,96.28,90000.0,69.0632,69.0919,69.0345,69.0847,90000.0
2013-02-25 10:30:00,96.27,96.36,96.26,96.34,114600.0,69.0776,69.1421,69.0704,69.1278,114600.0
2013-02-25 10:35:00,96.34,96.35,96.27,96.3,124000.0,69.1278,69.135,69.0776,69.0991,124000.0
2013-02-25 10:40:00,96.29,96.45,96.26,96.45,100900.0,69.0919,69.2067,69.0704,69.2067,100900.0
2013-02-25 10:45:00,96.43,96.43,96.29,96.36,137400.0,69.1924,69.1924,69.0919,69.1421,137400.0
2013-02-25 10:50:00,96.37,96.41,96.32,96.35,134800.0,69.1493,69.178,69.1134,69.135,134800.0
2013-02-25 10:55:00,96.34,96.48,96.34,96.44,164500.0,69.1278,69.2282,69.1278,69.1995,164500.0
2013-02-25 11:00:00,96.42,96.44,96.24,96.27,133200.0,69.1852,69.1995,69.056,69.0776,133200.0
2013-02-25 11:05:00,96.28,96.3,96.14,96.23,96700.0,69.0847,69.0991,68.9843,69.0489,96700.0
2013-02-25 11:10:00,96.23,96.34,96.19,96.31,91100.0,69.0489,69.1278,69.0202,69.1063,91100.0
2013-02-25 11:15:00,96.31,96.36,96.3,96.31,88800.0,69.1063,69.1421,69.0991,69.1063,88800.0
2013-02-25 11:20:00,96.3,96.4,96.3,96.34,57300.0,69.0991,69.1708,69.0991,69.1278,57300.0
2013-02-25 11:25:00,96.35,96.37,96.29,96.31,46700.0,69.135,69.1493,69.0919,69.1063,46700.0
2013-02-25 11:30:00,96.31,96.32,96.27,96.28,100500.0,69.1063,69.1134,69.0776,69.0847,100500.0
2013-02-25 11:35:00,96.29,96.29,96.21,96.22,73000.0,69.0919,69.0919,69.0345,69.0417,73000.0
2013-02-25 11:40:00,96.22,96.26,96.19,96.24,45100.0,69.0417,69.0704,69.0202,69.056,45100.0
2013-02-25 11:45:00,96.25,96.29,96.17,96.2,37600.0,69.0632,69.0919,69.0058,69.0273,37600.0
2013-02-25 11:50:00,96.2,96.21,96.08,96.14,70800.0,69.0273,69.0345,68.9412,68.9843,70800.0
2013-02-25 11:55:00,96.12,96.15,96.1,96.12,58900.0,68.9699,68.9915,68.9556,68.9699,58900.0
2013-02-25 12:00:00,96.12,96.14,96.09,96.12,48900.0,68.9699,68.9843,68.9484,68.9699,48900.0
2013-02-25 12:05:00,96.12,96.24,96.11,96.21,78300.0,68.9699,69.056,68.9628,69.0345,78300.0
2013-02-25 12:10:00,96.22,96.25,96.21,96.22,51700.0,69.0417,69.0632,69.0345,69.0417,51700.0
2013-02-25 12:15:00,96.22,96.24,96.16,96.17,43200.0,69.0417,69.056,68.9986,69.0058,43200.0
2013-02-25 12:20:00,96.16,96.21,96.14,96.18,23900.0,68.9986,69.0345,68.9843,69.013,23900.0
2013-02-25 12:25:00,96.18,96.28,96.14,96.26,40100.0,69.013,69.0847,68.9843,69.0704,40100.0
2013-02-25 12:30:00,96.27,96.3,96.23,96.29,50300.0,69.0776,69.0991,69.0489,69.0919,50300.0
2013-02-25 12:35:00,96.3,96.34,96.25,96.3,72100.0,69.0991,69.1278,69.0632,69.0991,72100.0
2013-02-25 12:40:00,96.3,96.31,96.22,96.24,28300.0,69.0991,69.1063,69.0417,69.056,28300.0
2013-02-25 12:45:00,96.23,96.27,96.22,96.25,12500.0,69.0489,69.0776,69.0417,69.0632,12500.0
2013-02-25 12:50:00,96.26,96.27,96.18,96.19,35200.0,69.0704,69.0776,69.013,69.0202,35200.0
2013-02-25 12:55:00,96.21,96.27,96.2,96.27,21000.0,69.0345,69.0776,69.0273,69.0776,21000.0
2013-02-25 13:00:00,96.27,96.28,96.23,96.24,39600.0,69.0776,69.0847,69.0489,69.056,39600.0
2013-02-25 13:05:00,96.23,96.24,96.17,96.2,66800.0,69.0489,69.056,69.0058,69.0273,66800.0
2013-02-25 13:10:00,96.21,96.25,96.2,96.25,23100.0,69.0345,69.0632,69.0273,69.0632,23100.0
2013-02-25 13:15:00,96.25,96.25,96.19,96.23,26300.0,69.0632,69.0632,69.0202,69.0489,26300.0
2013-02-25 13:20:00,96.21,96.26,96.2,96.26,29300.0,69.0345,69.0704,69.0273,69.0704,29300.0
2013-02-25 13:25:00,96.26,96.28,96.21,96.22,44800.0,69.0704,69.0847,69.0345,69.0417,44800.0
2013-02-25 13:30:00,96.22,96.23,96.1,96.1,73700.0,69.0417,69.0489,68.9556,68.9556,73700.0
2013-02-25 13:35:00,96.1,96.19,96.07,96.16,42000.0,68.9556,69.0202,68.9341,68.9986,42000.0
2013-02-25 13:40:00,96.14,96.17,96.03,96.06,47100.0,68.9843,69.0058,68.9054,68.9269,47100.0
2013-02-25 13:45:00,96.07,96.15,96.04,96.15,60600.0,68.9341,68.9915,68.9125,68.9915,60600.0
2013-02-25 13:50:00,96.15,96.2,96.11,96.17,67800.0,68.9915,69.0273,68.9628,69.0058,67800.0
2013-02-25 13:55:00,96.18,96.18,96.07,96.12,40600.0,69.013,69.013,68.9341,68.9699,40600.0
2013-02-25 14:00:00,96.11,96.14,96.06,96.14,83700.0,68.9628,68.9843,68.9269,68.9843,83700.0
2013-02-25 14:05:00,96.14,96.24,96.08,96.24,92100.0,68.9843,69.056,68.9412,69.056,92100.0
2013-02-25 14:10:00,96.22,96.33,96.19,96.3,86600.0,69.0417,69.1206,69.0202,69.0991,86600.0
2013-02-25 14:15:00,96.3,96.34,96.27,96.33,78800.0,69.0991,69.1278,69.0776,69.1206,78800.0
2013-02-25 14:20:00,96.34,96.34,96.25,96.27,69000.0,69.1278,69.1278,69.0632,69.0776,69000.0
2013-02-25 14:25:00,96.27,96.3,96.19,96.26,44700.0,69.0776,69.0991,69.0202,69.0704,44700.0
2013-02-25 14:30:00,96.26,96.37,96.25,96.31,89200.0,69.0704,69.1493,69.0632,69.1063,89200.0
2013-02-25 14:35:00,96.32,96.38,96.29,96.38,88900.0,69.1134,69.1565,69.0919,69.1565,88900.0
2013-02-25 14:40:00,96.38,96.41,96.35,96.4,62200.0,69.1565,69.178,69.135,69.1708,62200.0
2013-02-25 14:45:00,96.41,96.42,96.38,96.39,160100.0,69.178,69.1852,69.1565,69.1637,160100.0
2013-02-25 14:50:00,96.39,96.44,96.38,96.43,120700.0,69.1637,69.1995,69.1565,69.1924,120700.0
2013-02-25 14:55:00,96.43,96.6,96.43,96.57,140400.0,69.1924,69.3143,69.1924,69.2928,140400.0
2013-02-25 15:00:00,96.57,96.64,96.55,96.6,117600.0,69.2928,69.343,69.2785,69.3143,117600.0
2013-02-25 15:05:00,96.59,96.67,96.57,96.65,127400.0,69.3072,69.3646,69.2928,69.3502,127400.0
2013-02-25 15:10:00,96.65,96.77,96.64,96.71,175000.0,69.3502,69.4363,69.343,69.3933,175000.0
2013-02-25 15:15:00,96.71,96.78,96.7,96.71,175200.0,69.3933,69.4435,69.3861,69.3933,175200.0
2013-02-25 15:20:00,96.7,96.77,96.69,96.74,199100.0,69.3861,69.4363,69.3789,69.4148,199100.0
2013-02-25 15:25:00,96.74,96.75,96.6,96.64,197100.0,69.4148,69.422,69.3143,69.343,197100.0
2013-02-25 15:30:00,96.64,96.66,96.52,96.66,162200.0,69.343,69.3574,69.2569,69.3574,162200.0
2013-02-25 15:35:00,96.66,96.68,96.59,96.6,115500.0,69.3574,69.3718,69.3072,69.3143,115500.0
2013-02-25 15:40:00,96.59,96.68,96.5,96.68,170600.0,69.3072,69.3718,69.2426,69.3718,170600.0
2013-02-25 15:45:00,96.67,96.69,96.61,96.62,353700.0,69.3646,69.3789,69.3215,69.3287,353700.0
2013-02-25 15:50:00,96.62,96.62,96.34,96.39,324300.0,69.3287,69.3287,69.1278,69.1637,324300.0
2013-02-25 15:55:00,96.38,96.39,96.18,96.19,541300.0,69.1565,69.1637,69.013,69.0202,541300.0
2013-02-26 09:30:00,96.35,96.5,96.15,96.3,212000.0,69.135,69.2426,68.9915,69.0991,212000.0
2013-02-26 09:35:00,96.29,96.4,96.2,96.22,126600.0,69.0919,69.1708,69.0273,69.0417,126600.0
2013-02-26 09:40:00,96.22,96.25,96.06,96.11,98000.0,69.0417,69.0632,68.9269,68.9628,98000.0
2013-02-26 09:45:00,96.11,96.2,96.05,96.16,83600.0,68.9628,69.0273,68.9197,68.9986,83600.0
2013-02-26 09:50:00,96.16,96.24,96.13,96.23,65400.0,68.9986,69.056,68.9771,69.0489,65400.0
2013-02-26 09:55:00,96.24,96.39,96.21,96.36,104600.0,69.056,69.1637,69.0345,69.1421,104600.0
2013-02-26 10:00:00,96.37,96.44,96.34,96.38,131700.0,69.1493,69.1995,69.1278,69.1565,131700.0
2013-02-26 10:05:00,96.38,96.39,96.29,96.3,93800.0,69.1565,69.1637,69.0919,69.0991,93800.0
2013-02-26 10:10:00,96.3,96.3,96.1,96.11,97500.0,69.0991,69.0991,68.9556,68.9628,97500.0
2013-02-26 10:15:00,96.1,96.19,96.09,96.15,102100.0,68.9556,69.0202,68.9484,68.9915,102100.0
2013-02-26 10:20:00,96.13,96.3,96.07,96.3,96800.0,68.9771,69.0991,68.9341,69.0991,96800.0
2013-02-26 10:25:00,96.29,96.38,96.27,96.29,86100.0,69.0919,69.1565,69.0776,69.0919,86100.0
2013-02-26 10:30:00,96.29,96.38,96.26,96.28,87900.0,69.0919,69.1565,69.0704,69.0847,87900.0
2013-02-26 10:35:00,96.29,96.45,96.29,96.45,108800.0,69.0919,69.2067,69.0919,69.2067,108800.0
2013-02-26 10:40:00,96.44,96.46,96.36,96.37,76100.0,69.1995,69.2139,69.1421,69.1493,76100.0
2013-02-26 10:45:00,96.36,96.36,96.26,96.27,76500.0,69.1421,69.1421,69.0704,69.0776,76500.0
2013-02-26 10:50:00,96.27,96.34,96.24,96.32,60500.0,69.0776,69.1278,69.056,69.1134,60500.0
2013-02-26 10:55:00,96.33,96.33,96.23,96.27,53800.0,69.1206,69.1206,69.0489,69.0776,53800.0
2013-02-26 11:00:00,96.26,96.34,96.25,96.31,53500.0,69.0704,69.1278,69.0632,69.1063,53500.0
2013-02-26 11:05:00,96.31,96.37,96.26,96.36,87700.0,69.1063,69.1493,69.0704,69.1421,87700.0
2013-02-26 11:10:00,96.36,96.5,96.34,96.34,78600.0,69.1421,69.2426,69.1278,69.1278,78600.0
2013-02-26 11:15:00,96.35,96.57,96.33,96.47,128600.0,69.135,69.2928,69.1206,69.2211,128600.0
2013-02-26 11:20:00,96.47,96.51,96.37,96.41,90900.0,69.2211,69.2498,69.1493,69.178,90900.0
2013-02-26 11:25:00,96.42,96.46,96.29,96.33,119900.0,69.1852,69.2139,69.0919,69.1206,119900.0
2013-02-26 11:30:00,96.34,96.36,96.18,96.22,172100.0,69.1278,69.1421,69.013,69.0417,172100.0
2013-02-26 11:35:00,96.22,96.28,96.14,96.15,53200.0,69.0417,69.0847,68.9843,68.9915,53200.0
2013-02-26 11:40:00,96.14,96.19,96.12,96.16,92800.0,68.9843,69.0202,68.9699,68.9986,92800.0
2013-02-26 11:45:00,96.16,96.21,96.15,96.18,81400.0,68.9986,69.0345,68.9915,69.013,81400.0
2013-02-26 11:50:00,96.18,96.22,96.16,96.18,60300.0,69.013,69.0417,68.9986,69.013,60300.0
2013-02-26 11:55:00,96.17,96.26,96.16,96.18,44100.0,69.0058,69.0704,68.9986,69.013,44100.0
2013-02-26 12:00:00,96.19,96.21,96.13,96.2,48800.0,69.0202,69.0345,68.9771,69.0273,48800.0
2013-02-26 12:05:00,96.2,96.2,96.14,96.2,69100.0,69.0273,69.0273,68.9843,69.0273,69100.0
2013-02-26 12:10:00,96.19,96.21,96.16,96.2,47400.0,69.0202,69.0345,68.9986,69.0273,47400.0
2013-02-26 12:15:00,96.2,96.21,96.15,96.17,39000.0,69.0273,69.0345,68.9915,69.0058,39000.0
2013-02-26 12:20:00,96.17,96.28,96.15,96.24,41300.0,69.0058,69.0847,68.9915,69.056,41300.0
2013-02-26 12:25:00,96.24,96.24,96.16,96.16,36400.0,69.056,69.056,68.9986,68.9986,36400.0
2013-02-26 12:30:00,96.16,96.23,96.15,96.21,52700.0,68.9986,69.0489,68.9915,69.0345,52700.0
2013-02-26 12:35:00,96.2,96.26,96.19,96.23,51500.0,69.0273,69.0704,69.0202,69.0489,51500.0
2013-02-26 12:40:00,96.24,96.25,96.21,96.25,51700.0,69.056,69.0632,69.0345,69.0632,51700.0
2013-02-26 12:45:00,96.26,96.26,96.22,96.22,62200.0,69.0704,69.0704,69.0417,69.0417,62200.0
2013-02-26 12:50:00,96.23,96.3,96.22,96.3,47900.0,69.0489,69.0991,69.0417,69.0991,47900.0
2013-02-26 12:55:00,96.29,96.32,96.26,96.3,26400.0,69.0919,69.1134,69.0704,69.0991,26400.0
2013-02-26 13:00:00,96.29,96.33,96.27,96.31,38900.0,69.0919,69.1206,69.0776,69.1063,38900.0
2013-02-26 13:05:00,96.31,96.31,96.24,96.25,53600.0,69.1063,69.1063,69.056,69.0632,53600.0
2013-02-26 13:10:00,96.26,96.27,96.19,96.25,49300.0,69.0704,69.0776,69.0202,69.0632,49300.0
2013-02-26 13:15:00,96.25,96.26,96.13,96.14,44400.0,69.0632,69.0704,68.9771,68.9843,44400.0
2013-02-26 13:20:00,96.14,96.19,96.13,96.17,44800.0,68.9843,69.0202,68.9771,69.0058,44800.0
2013-02-26 13:25:00,96.17,96.17,96.14,96.14,37900.0,69.0058,69.0058,68.9843,68.9843,37900.0
2013-02-26 13:30:00,96.14,96.19,96.14,96.16,51600.0,68.9843,69.0202,68.9843,68.9986,51600.0
2013-02-26 13:35:00,96.16,96.2,96.15,96.2,33400.0,68.9986,69.0273,68.9915,69.0273,33400.0
2013-02-26 13:40:00,96.18,96.29,96.17,96.23,44800.0,69.013,69.0919,69.0058,69.0489,44800.0
2013-02-26 13:45:00,96.23,96.29,96.23,96.26,44700.0,69.0489,69.0919,69.0489,69.0704,44700.0
2013-02-26 13:50:00,96.26,96.32,96.24,96.3,44300.0,69.0704,69.1134,69.056,69.0991,44300.0
2013-02-26 13:55:00,96.3,96.3,96.24,96.26,33200.0,69.0991,69.0991,69.056,69.0704,33200.0
2013-02-26 14:00:00,96.26,96.34,96.24,96.32,57200.0,69.0704,69.1278,69.056,69.1134,57200.0
2013-02-26 14:05:00,96.32,96.4,96.32,96.39,67600.0,69.1134,69.1708,69.1134,69.1637,67600.0
2013-02-26 14:10:00,96.39,96.45,96.38,96.44,47300.0,69.1637,69.2067,69.1565,69.1995,47300.0
2013-02-26 14:15:00,96.44,96.47,96.39,96.47,65400.0,69.1995,69.2211,69.1637,69.2211,65400.0
2013-02-26 14:20:00,96.47,96.49,96.43,96.46,42900.0,69.2211,69.2354,69.1924,69.2139,42900.0
2013-02-26 14:25:00,96.46,96.46,96.4,96.41,53800.0,69.2139,69.2139,69.1708,69.178,53800.0
2013-02-26 14:30:00,96.42,96.43,96.36,96.37,48600.0,69.1852,69.1924,69.1421,69.1493,48600.0
2013-02-26 14:35:00,96.37,96.42,96.36,96.36,38100.0,69.1493,69.1852,69.1421,69.1421,38100.0
2013-02-26 14:40:00,96.36,96.37,96.27,96.28,51800.0,69.1421,69.1493,69.0776,69.0847,51800.0
2013-02-26 14:45:00,96.28,96.28,96.21,96.21,43600.0,69.0847,69.0847,69.0345,69.0345,43600.0
2013-02-26 14:50:00,96.22,96.3,96.21,96.3,59200.0,69.0417,69.0991,69.0345,69.0991,59200.0
2013-02-26 14:55:00,96.3,96.38,96.3,96.32,63100.0,69.0991,69.1565,69.0991,69.1134,63100.0
2013-02-26 15:00:00,96.32,96.38,96.29,96.29,84800.0,69.1134,69.1565,69.0919,69.0919,84800.0
2013-02-26 15:05:00,96.3,96.36,96.25,96.33,96100.0,69.0991,69.1421,69.0632,69.1206,96100.0
2013-02-26 15:10:00,96.34,96.36,96.27,96.3,79800.0,69.1278,69.1421,69.0776,69.0991,79800.0
2013-02-26 15:15:00,96.29,96.3,96.23,96.28,83000.0,69.0919,69.0991,69.0489,69.0847,83000.0
2013-02-26 15:20:00,96.28,96.31,96.24,96.26,86700.0,69.0847,69.1063,69.056,69.0704,86700.0
2013-02-26 15:25:00,96.26,96.32,96.25,96.32,71100.0,69.0704,69.1134,69.0632,69.1134,71100.0
2013-02-26 15:30:00,96.32,96.32,96.24,96.26,61900.0,69.1134,69.1134,69.056,69.0704,61900.0
2013-02-26 15:35:00,96.26,96.26,96.22,96.23,63500.0,69.0704,69.0704,69.0417,69.0489,63500.0
2013-02-26 15:40:00,96.23,96.26,96.21,96.22,135400.0,69.0489,69.0704,69.0345,69.0417,135400.0
2013-02-26 15:45:00,96.22,96.24,96.18,96.22,139800.0,69.0417,69.056,69.013,69.0417,139800.0
2013-02-26 15:50:00,96.22,96.29,96.21,96.25,148600.0,69.0417,69.0919,69.0345,69.0632,148600.0
2013-02-26 15:55:00,96.25,96.26,96.17,96.23,272100.0,69.0632,69.0704,69.0058,69.0489,272100.0
2013-02-27 09:30:00,95.36,95.36,95.15,95.26,200300.0,68.975,68.975,68.8231,68.9026,200300.0
2013-02-27 09:35:00,95.26,95.76,95.25,95.63,121400.0,68.9026,69.2643,68.8954,69.1703,121400.0
2013-02-27 09:40:00,95.64,95.69,95.52,95.56,71500.0,69.1775,69.2137,69.0907,69.1196,71500.0
2013-02-27 09:45:00,95.54,95.63,95.43,95.46,86600.0,69.1052,69.1703,69.0256,69.0473,86600.0
2013-02-27 09:50:00,95.44,95.5,95.39,95.43,87600.0,69.0328,69.0762,68.9967,69.0256,87600.0
2013-02-27 09:55:00,95.45,95.48,95.23,95.3,108200.0,69.0401,69.0618,68.8809,68.9316,108200.0
2013-02-27 10:00:00,95.31,95.39,95.22,95.3,91300.0,68.9388,68.9967,68.8737,68.9316,91300.0
2013-02-27 10:05:00,95.28,95.3,95.11,95.15,80600.0,68.9171,68.9316,68.7941,68.8231,80600.0
2013-02-27 10:10:00,95.15,95.23,95.13,95.15,60100.0,68.8231,68.8809,68.8086,68.8231,60100.0
2013-02-27 10:15:00,95.15,95.19,95.12,95.15,76200.0,68.8231,68.852,68.8014,68.8231,76200.0
2013-02-27 10:20:00,95.15,95.27,95.14,95.26,73200.0,68.8231,68.9099,68.8158,68.9026,73200.0
2013-02-27 10:25:00,95.26,95.29,95.18,95.22,61700.0,68.9026,68.9243,68.8448,68.8737,61700.0
2013-02-27 10:30:00,95.23,95.34,95.22,95.33,86700.0,68.8809,68.9605,68.8737,68.9533,86700.0
2013-02-27 10:35:00,95.33,95.43,95.3,95.39,47500.0,68.9533,69.0256,68.9316,68.9967,47500.0
2013-02-27 10:40:00,95.4,95.45,95.36,95.41,50100.0,69.0039,69.0401,68.975,69.0111,50100.0
2013-02-27 10:45:00,95.43,95.47,95.35,95.36,38100.0,69.0256,69.0545,68.9677,68.975,38100.0
2013-02-27 10:50:00,95.38,95.46,95.36,95.37,58700.0,68.9894,69.0473,68.975,68.9822,58700.0
2013-02-27 10:55:00,95.38,95.46,95.37,95.43,35500.0,68.9894,69.0473,68.9822,69.0256,35500.0
2013-02-27 11:00:00,95.43,95.57,95.41,95.56,63600.0,69.0256,69.1269,69.0111,69.1196,63600.0
2013-02-27 11:05:00,95.57,95.63,95.5,95.53,49700.0,69.1269,69.1703,69.0762,69.0979,49700.0
2013-02-27 11:10:00,95.53,95.56,95.51,95.53,55200.0,69.0979,69.1196,69.0835,69.0979,55200.0
2013-02-27 11:15:00,95.52,95.54,95.49,95.51,19200.0,69.0907,69.1052,69.069,69.0835,19200.0
2013-02-27 11:20:00,95.52,95.56,95.5,95.54,32700.0,69.0907,69.1196,69.0762,69.1052,32700.0
2013-02-27 11:25:00,95.52,95.55,95.49,95.51,28000.0,69.0907,69.1124,69.069,69.0835,28000.0
2013-02-27 11:30:00,95.5,95.58,95.41,95.42,58700.0,69.0762,69.1341,69.0111,69.0184,58700.0
2013-02-27 11:35:00,95.43,95.48,95.41,95.41,29300.0,69.0256,69.0618,69.0111,69.0111,29300.0
2013-02-27 11:40:00,95.41,95.52,95.41,95.46,50500.0,69.0111,69.0907,69.0111,69.0473,50500.0
2013-02-27 11:45:00,95.47,95.5,95.44,95.48,41100.0,69.0545,69.0762,69.0328,69.0618,41100.0
2013-02-27 11:50:00,95.49,95.51,95.47,95.47,24000.0,69.069,69.0835,69.0545,69.0545,24000.0
2013-02-27 11:55:00,95.48,95.52,95.44,95.45,34200.0,69.0618,69.0907,69.0328,69.0401,34200.0
2013-02-27 12:00:00,95.45,95.53,95.44,95.52,28600.0,69.0401,69.0979,69.0328,69.0907,28600.0
2013-02-27 12:05:00,95.53,95.57,95.52,95.52,35100.0,69.0979,69.1269,69.0907,69.0907,35100.0
2013-02-27 12:10:00,95.52,95.53,95.47,95.48,21800.0,69.0907,69.0979,69.0545,69.0618,21800.0
2013-02-27 12:15:00,95.5,95.51,95.47,95.51,20700.0,69.0762,69.0835,69.0545,69.0835,20700.0
2013-02-27 12:20:00,95.52,95.63,95.5,95.59,57700.0,69.0907,69.1703,69.0762,69.1413,57700.0
2013-02-27 12:25:00,95.59,95.7,95.59,95.69,57000.0,69.1413,69.2209,69.1413,69.2137,57000.0
2013-02-27 12:30:00,95.69,95.75,95.66,95.72,49000.0,69.2137,69.2571,69.192,69.2354,49000.0
2013-02-27 12:35:00,95.72,95.75,95.69,95.7,19100.0,69.2354,69.2571,69.2137,69.2209,19100.0
2013-02-27 12:40:00,95.69,95.71,95.65,95.66,27200.0,69.2137,69.2281,69.1847,69.192,27200.0
2013-02-27 12:45:00,95.66,95.7,95.61,95.63,34200.0,69.192,69.2209,69.1558,69.1703,34200.0
2013-02-27 12:50:00,95.63,95.67,95.61,95.65,24600.0,69.1703,69.1992,69.1558,69.1847,24600.0
2013-02-27 12:55:00,95.67,95.77,95.63,95.73,48300.0,69.1992,69.2715,69.1703,69.2426,48300.0
2013-02-27 13:00:00,95.73,95.74,95.65,95.68,27600.0,69.2426,69.2498,69.1847,69.2064,27600.0
2013-02-27 13:05:00,95.68,95.7,95.65,95.66,26100.0,69.2064,69.2209,69.1847,69.192,26100.0
2013-02-27 13:10:00,95.66,95.69,95.65,95.69,29000.0,69.192,69.2137,69.1847,69.2137,29000.0
2013-02-27 13:15:00,95.67,95.71,95.65,95.7,58600.0,69.1992,69.2281,69.1847,69.2209,58600.0
2013-02-27 13:20:00,95.7,95.73,95.68,95.72,20600.0,69.2209,69.2426,69.2064,69.2354,20600.0
2013-02-27 13:25:00,95.73,95.77,95.71,95.76,19600.0,69.2426,69.2715,69.2281,69.2643,19600.0
2013-02-27 13:30:00,95.77,95.8,95.72,95.72,32600.0,69.2715,69.2932,69.2354,69.2354,32600.0
2013-02-27 13:35:00,95.73,95.76,95.7,95.74,26600.0,69.2426,69.2643,69.2209,69.2498,26600.0
2013-02-27 13:40:00,95.75,95.76,95.71,95.73,26200.0,69.2571,69.2643,69.2281,69.2426,26200.0
2013-02-27 13:45:00,95.73,95.74,95.67,95.67,17700.0,69.2426,69.2498,69.1992,69.1992,17700.0
2013-02-27 13:50:00,95.67,95.7,95.64,95.65,18300.0,69.1992,69.2209,69.1775,69.1847,18300.0
2013-02-27 13:55:00,95.66,95.67,95.58,95.6,32900.0,69.192,69.1992,69.1341,69.1486,32900.0
2013-02-27 14:00:00,95.59,95.61,95.59,95.61,40200.0,69.1413,69.1558,69.1413,69.1558,40200.0
2013-02-27 14:05:00,95.6,95.61,95.57,95.58,26000.0,69.1486,69.1558,69.1269,69.1341,26000.0
2013-02-27 14:10:00,95.59,95.62,95.56,95.61,58200.0,69.1413,69.163,69.1196,69.1558,58200.0
2013-02-27 14:15:00,95.61,95.63,95.55,95.57,47100.0,69.1558,69.1703,69.1124,69.1269,47100.0
2013-02-27 14:20:00,95.58,95.66,95.58,95.66,25600.0,69.1341,69.192,69.1341,69.192,25600.0
2013-02-27 14:25:00,95.66,95.75,95.64,95.67,31900.0,69.192,69.2571,69.1775,69.1992,31900.0
2013-02-27 14:30:00,95.67,95.75,95.67,95.73,26000.0,69.1992,69.2571,69.1992,69.2426,26000.0
2013-02-27 14:35:00,95.73,95.75,95.67,95.7,33800.0,69.2426,69.2571,69.1992,69.2209,33800.0
2013-02-27 14:40:00,95.7,95.72,95.67,95.72,20800.0,69.2209,69.2354,69.1992,69.2354,20800.0
2013-02-27 14:45:00,95.73,95.75,95.66,95.72,52900.0,69.2426,69.2571,69.192,69.2354,52900.0
2013-02-27 14:50:00,95.73,95.76,95.68,95.75,26200.0,69.2426,69.2643,69.2064,69.2571,26200.0
2013-02-27 14:55:00,95.74,95.81,95.7,95.78,54900.0,69.2498,69.3005,69.2209,69.2788,54900.0
2013-02-27 15:00:00,95.79,95.8,95.71,95.72,36800.0,69.286,69.2932,69.2281,69.2354,36800.0
2013-02-27 15:05:00,95.72,95.8,95.72,95.79,27000.0,69.2354,69.2932,69.2354,69.286,27000.0
2013-02-27 15:10:00,95.78,95.82,95.77,95.78,62600.0,69.2788,69.3077,69.2715,69.2788,62600.0
2013-02-27 15:15:00,95.78,95.81,95.77,95.79,32600.0,69.2788,69.3005,69.2715,69.286,32600.0
2013-02-27 15:20:00,95.79,95.9,95.79,95.9,42600.0,69.286,69.3656,69.286,69.3656,42600.0
2013-02-27 15:25:00,95.89,95.95,95.82,95.83,46000.0,69.3583,69.4017,69.3077,69.3149,46000.0
2013-02-27 15:30:00,95.83,95.84,95.79,95.83,39700.0,69.3149,69.3222,69.286,69.3149,39700.0
2013-02-27 15:35:00,95.83,95.9,95.81,95.9,52400.0,69.3149,69.3656,69.3005,69.3656,52400.0
2013-02-27 15:40:00,95.9,95.91,95.8,95.82,63300.0,69.3656,69.3728,69.2932,69.3077,63300.0
2013-02-27 15:45:00,95.83,95.84,95.74,95.76,72700.0,69.3149,69.3222,69.2498,69.2643,72700.0
2013-02-27 15:50:00,95.76,95.83,95.73,95.81,91900.0,69.2643,69.3149,69.2426,69.3005,91900.0
2013-02-27 15:55:00,95.81,95.82,95.63,95.73,217800.0,69.3005,69.3077,69.1703,69.2426,217800.0
2013-02-28 09:30:00,95.71,95.71,95.51,95.56,83300.0,69.2281,69.2281,69.0835,69.1196,83300.0
2013-02-28 09:35:00,95.55,95.7,95.55,95.62,51300.0,69.1124,69.2209,69.1124,69.163,51300.0
2013-02-28 09:40:00,95.64,95.85,95.62,95.78,62300.0,69.1775,69.3294,69.163,69.2788,62300.0
2013-02-28 09:45:00,95.82,95.87,95.71,95.76,90200.0,69.3077,69.3439,69.2281,69.2643,90200.0
2013-02-28 09:50:00,95.75,95.88,95.7,95.7,70700.0,69.2571,69.3511,69.2209,69.2209,70700.0
2013-02-28 09:55:00,95.72,95.75,95.63,95.7,33600.0,69.2354,69.2571,69.1703,69.2209,33600.0
2013-02-28 10:00:00,95.72,95.77,95.52,95.67,56600.0,69.2354,69.2715,69.0907,69.1992,56600.0
2013-02-28 10:05:00,95.68,95.82,95.66,95.79,42400.0,69.2064,69.3077,69.192,69.286,42400.0
2013-02-28 10:10:00,95.79,95.86,95.75,95.86,49900.0,69.286,69.3366,69.2571,69.3366,49900.0
2013-02-28 10:15:00,95.85,95.85,95.77,95.81,30300.0,69.3294,69.3294,69.2715,69.3005,30300.0
2013-02-28 10:20:00,95.81,95.85,95.8,95.84,25600.0,69.3005,69.3294,69.2932,69.3222,25600.0
2013-02-28 10:25:00,95.84,95.85,95.77,95.81,41100.0,69.3222,69.3294,69.2715,69.3005,41100.0
2013-02-28 10:30:00,95.81,95.84,95.76,95.81,25900.0,69.3005,69.3222,69.2643,69.3005,25900.0
2013-02-28 10:35:00,95.82,95.86,95.8,95.83,28500.0,69.3077,69.3366,69.2932,69.3149,28500.0
2013-02-28 10:40:00,95.83,95.85,95.79,95.84,18800.0,69.3149,69.3294,69.286,69.3222,18800.0
2013-02-28 10:45:00,95.83,95.85,95.78,95.82,32100.0,69.3149,69.3294,69.2788,69.3077,32100.0
2013-02-28 10:50:00,95.82,95.88,95.81,95.85,29800.0,69.3077,69.3511,69.3005,69.3294,29800.0
2013-02-28 10:55:00,95.86,95.92,95.83,95.92,36000.0,69.3366,69.38,69.3149,69.38,36000.0
2013-02-28 11:00:00,95.92,95.95,95.86,95.94,42600.0,69.38,69.4017,69.3366,69.3945,42600.0
2013-02-28 11:05:00,95.94,96.0,95.92,95.97,36100.0,69.3945,69.4379,69.38,69.4162,36100.0
2013-02-28 11:10:00,95.97,95.99,95.94,95.97,26600.0,69.4162,69.4307,69.3945,69.4162,26600.0
2013-02-28 11:15:00,95.96,96.04,95.94,95.95,70700.0,69.409,69.4668,69.3945,69.4017,70700.0
2013-02-28 11:20:00,95.95,95.96,95.86,95.86,64700.0,69.4017,69.409,69.3366,69.3366,64700.0
2013-02-28 11:25:00,95.85,95.93,95.85,95.93,24900.0,69.3294,69.3873,69.3294,69.3873,24900.0
2013-02-28 11:30:00,95.93,95.97,95.89,95.89,29700.0,69.3873,69.4162,69.3583,69.3583,29700.0
2013-02-28 11:35:00,95.88,95.94,95.86,95.94,17500.0,69.3511,69.3945,69.3366,69.3945,17500.0
2013-02-28 11:40:00,95.94,95.97,95.92,95.94,30100.0,69.3945,69.4162,69.38,69.3945,30100.0
2013-02-28 11:45:00,95.93,95.97,95.86,95.88,51400.0,69.3873,69.4162,69.3366,69.3511,51400.0
2013-02-28 11:50:00,95.89,95.93,95.84,95.88,26200.0,69.3583,69.3873,69.3222,69.3511,26200.0
2013-02-28 11:55:00,95.9,95.91,95.87,95.89,18900.0,69.3656,69.3728,69.3439,69.3583,18900.0
2013-02-28 12:00:00,95.9,95.9,95.89,95.89,35400.0,69.3656,69.3656,69.3583,69.3583,35400.0
2013-02-28 12:05:00,95.89,96.0,95.89,95.98,19800.0,69.3583,69.4379,69.3583,69.4234,19800.0
2013-02-28 12:10:00,95.98,96.04,95.98,96.0,18100.0,69.4234,69.4668,69.4234,69.4379,18100.0
2013-02-28 12:15:00,96.0,96.07,96.0,96.06,13100.0,69.4379,69.4885,69.4379,69.4813,13100.0
2013-02-28 12:20:00,96.06,96.09,96.06,96.07,16700.0,69.4813,69.503,69.4813,69.4885,16700.0
2013-02-28 12:25:00,96.06,96.06,95.99,95.99,19700.0,69.4813,69.4813,69.4307,69.4307,19700.0
2013-02-28 12:30:00,96.0,96.01,95.97,96.0,9600.0,69.4379,69.4451,69.4162,69.4379,9600.0
2013-02-28 12:35:00,96.01,96.04,95.98,96.0,15200.0,69.4451,69.4668,69.4234,69.4379,15200.0
2013-02-28 12:40:00,96.01,96.03,96.0,96.02,12700.0,69.4451,69.4596,69.4379,69.4524,12700.0
2013-02-28 12:45:00,96.03,96.06,96.0,96.0,28400.0,69.4596,69.4813,69.4379,69.4379,28400.0
2013-02-28 12:50:00,96.0,96.0,95.9,95.9,30600.0,69.4379,69.4379,69.3656,69.3656,30600.0
2013-02-28 12:55:00,95.92,95.99,95.91,95.94,21100.0,69.38,69.4307,69.3728,69.3945,21100.0
2013-02-28 13:00:00,95.94,95.95,95.88,95.89,18200.0,69.3945,69.4017,69.3511,69.3583,18200.0
2013-02-28 13:05:00,95.9,95.9,95.85,95.87,18000.0,69.3656,69.3656,69.3294,69.3439,18000.0
2013-02-28 13:10:00,95.88,95.94,95.88,95.93,20400.0,69.3511,69.3945,69.3511,69.3873,20400.0
2013-02-28 13:15:00,95.94,96.0,95.9,96.0,31800.0,69.3945,69.4379,69.3656,69.4379,31800.0
2013-02-28 13:20:00,95.99,96.01,95.96,96.0,30900.0,69.4307,69.4451,69.409,69.4379,30900.0
2013-02-28 13:25:00,96.01,96.05,96.0,96.02,20900.0,69.4451,69.4741,69.4379,69.4524,20900.0
2013-02-28 13:30:00,96.03,96.07,96.03,96.05,19100.0,69.4596,69.4885,69.4596,69.4741,19100.0
2013-02-28 13:35:00,96.05,96.1,96.01,96.03,29100.0,69.4741,69.5102,69.4451,69.4596,29100.0
2013-02-28 13:40:00,96.03,96.06,95.99,96.06,16600.0,69.4596,69.4813,69.4307,69.4813,16600.0
2013-02-28 13:45:00,96.04,96.13,96.03,96.13,31100.0,69.4668,69.5319,69.4596,69.5319,31100.0
2013-02-28 13:50:00,96.12,96.13,96.05,96.13,24500.0,69.5247,69.5319,69.4741,69.5319,24500.0
2013-02-28 13:55:00,96.14,96.18,96.11,96.17,61700.0,69.5392,69.5681,69.5175,69.5609,61700.0
2013-02-28 14:00:00,96.16,96.19,96.16,96.18,12200.0,69.5536,69.5753,69.5536,69.5681,12200.0
2013-02-28 14:05:00,96.18,96.19,96.12,96.17,34800.0,69.5681,69.5753,69.5247,69.5609,34800.0
2013-02-28 14:10:00,96.17,96.22,96.16,96.21,36200.0,69.5609,69.597,69.5536,69.5898,36200.0
2013-02-28 14:15:00,96.21,96.22,96.18,96.2,19600.0,69.5898,69.597,69.5681,69.5826,19600.0
2013-02-28 14:20:00,96.21,96.22,96.17,96.18,19700.0,69.5898,69.597,69.5609,69.5681,19700.0
2013-02-28 14:25:00,96.18,96.2,96.15,96.17,16800.0,69.5681,69.5826,69.5464,69.5609,16800.0
2013-02-28 14:30:00,96.16,96.19,96.1,96.11,43600.0,69.5536,69.5753,69.5102,69.5175,43600.0
2013-02-28 14:35:00,96.11,96.11,96.04,96.05,28300.0,69.5175,69.5175,69.4668,69.4741,28300.0
2013-02-28 14:40:00,96.05,96.08,95.99,95.99,23200.0,69.4741,69.4958,69.4307,69.4307,23200.0
2013-02-28 14:45:00,95.99,95.99,95.92,95.94,50900.0,69.4307,69.4307,69.38,69.3945,50900.0
2013-02-28 14:50:00,95.94,95.95,95.87,95.92,27800.0,69.3945,69.4017,69.3439,69.38,27800.0
2013-02-28 14:55:00,95.92,95.94,95.89,95.89,23200.0,69.38,69.3945,69.3583,69.3583,23200.0
2013-02-28 15:00:00,95.9,95.9,95.81,95.84,55300.0,69.3656,69.3656,69.3005,69.3222,55300.0
2013-02-28 15:05:00,95.83,95.84,95.75,95.82,59000.0,69.3149,69.3222,69.2571,69.3077,59000.0
2013-02-28 15:10:00,95.83,95.86,95.78,95.86,33800.0,69.3149,69.3366,69.2788,69.3366,33800.0
2013-02-28 15:15:00,95.86,95.86,95.77,95.86,35300.0,69.3366,69.3366,69.2715,69.3366,35300.0
2013-02-28 15:20:00,95.86,95.96,95.85,95.92,56800.0,69.3366,69.409,69.3294,69.38,56800.0
2013-02-28 15:25:00,95.92,95.97,95.87,95.95,51400.0,69.38,69.4162,69.3439,69.4017,51400.0
2013-02-28 15:30:00,95.94,95.98,95.93,95.96,49000.0,69.3945,69.4234,69.3873,69.409,49000.0
2013-02-28 15:35:00,95.95,96.02,95.94,96.02,55500.0,69.4017,69.4524,69.3945,69.4524,55500.0
2013-02-28 15:40:00,96.02,96.03,95.95,96.01,70200.0,69.4524,69.4596,69.4017,69.4451,70200.0
2013-02-28 15:45:00,96.01,96.11,95.97,96.06,125000.0,69.4451,69.5175,69.4162,69.4813,125000.0
2013-02-28 15:50:00,96.06,96.06,95.94,96.0,121200.0,69.4813,69.4813,69.3945,69.4379,121200.0
2013-02-28 15:55:00,96.0,96.07,95.86,95.87,286000.0,69.4379,69.4885,69.3366,69.3439,286000.0
2013-03-01 09:30:00,95.68,95.75,95.47,95.5,263400.0,69.2064,69.2571,69.0545,69.0762,263400.0
2013-03-01 09:35:00,95.5,95.54,95.32,95.33,99200.0,69.0762,69.1052,68.946,68.9533,99200.0
2013-03-01 09:40:00,95.32,95.33,95.1,95.12,121800.0,68.946,68.9533,68.7869,68.8014,121800.0
2013-03-01 09:45:00,95.11,95.36,94.96,95.3,168200.0,68.7941,68.975,68.6856,68.9316,168200.0
2013-03-01 09:50:00,95.32,95.38,95.25,95.38,57600.0,68.946,68.9894,68.8954,68.9894,57600.0
2013-03-01 09:55:00,95.37,95.41,95.23,95.29,42700.0,68.9822,69.0111,68.8809,68.9243,42700.0
2013-03-01 10:00:00,95.3,95.53,95.3,95.34,80300.0,68.9316,69.0979,68.9316,68.9605,80300.0
2013-03-01 10:05:00,95.35,95.42,95.28,95.37,47600.0,68.9677,69.0184,68.9171,68.9822,47600.0
2013-03-01 10:10:00,95.39,95.41,95.33,95.37,33600.0,68.9967,69.0111,68.9533,68.9822,33600.0
2013-03-01 10:15:00,95.37,95.37,95.13,95.19,50300.0,68.9822,68.9822,68.8086,68.852,50300.0
2013-03-01 10:20:00,95.2,95.35,95.18,95.34,43400.0,68.8592,68.9677,68.8448,68.9605,43400.0
2013-03-01 10:25:00,95.35,95.44,95.33,95.44,54100.0,68.9677,69.0328,68.9533,69.0328,54100.0
2013-03-01 10:30:00,95.42,95.59,95.38,95.57,50300.0,69.0184,69.1413,68.9894,69.1269,50300.0
2013-03-01 10:35:00,95.58,95.69,95.55,95.66,46400.0,69.1341,69.2137,69.1124,69.192,46400.0
2013-03-01 10:40:00,95.66,95.77,95.66,95.71,32200.0,69.192,69.2715,69.192,69.2281,32200.0
2013-03-01 10:45:00,95.71,95.74,95.67,95.69,18100.0,69.2281,69.2498,69.1992,69.2137,18100.0
2013-03-01 10:50:00,95.69,95.79,95.68,95.77,26400.0,69.2137,69.286,69.2064,69.2715,26400.0
2013-03-01 10:55:00,95.77,95.79,95.7,95.73,45000.0,69.2715,69.286,69.2209,69.2426,45000.0
2013-03-01 11:00:00,95.74,95.75,95.67,95.7,49200.0,69.2498,69.2571,69.1992,69.2209,49200.0
2013-03-01 11:05:00,95.71,95.74,95.68,95.71,24600.0,69.2281,69.2498,69.2064,69.2281,24600.0
2013-03-01 11:10:00,95.72,95.73,95.62,95.69,39700.0,69.2354,69.2426,69.163,69.2137,39700.0
2013-03-01 11:15:00,95.68,95.72,95.65,95.7,22200.0,69.2064,69.2354,69.1847,69.2209,22200.0
2013-03-01 11:20:00,95.71,95.75,95.68,95.73,20400.0,69.2281,69.2571,69.2064,69.2426,20400.0
2013-03-01 11:25:00,95.72,95.75,95.66,95.69,28000.0,69.2354,69.2571,69.192,69.2137,28000.0
2013-03-01 11:30:00,95.7,95.74,95.63,95.71,24500.0,69.2209,69.2498,69.1703,69.2281,24500.0
2013-03-01 11:35:00,95.69,95.73,95.64,95.65,33800.0,69.2137,69.2426,69.1775,69.1847,33800.0
2013-03-01 11:40:00,95.66,95.67,95.47,95.51,58500.0,69.192,69.1992,69.0545,69.0835,58500.0
2013-03-01 11:45:00,95.52,95.54,95.38,95.45,37400.0,69.0907,69.1052,68.9894,69.0401,37400.0
2013-03-01 11:50:00,95.46,95.48,95.43,95.45,11000.0,69.0473,69.0618,69.0256,69.0401,11000.0
2013-03-01 11:55:00,95.46,95.57,95.45,95.55,20900.0,69.0473,69.1269,69.0401,69.1124,20900.0
2013-03-01 12:00:00,95.57,95.69,95.56,95.69,23100.0,69.1269,69.2137,69.1196,69.2137,23100.0
2013-03-01 12:05:00,95.67,95.68,95.61,95.65,13600.0,69.1992,69.2064,69.1558,69.1847,13600.0
2013-03-01 12:10:00,95.65,95.66,95.55,95.56,17200.0,69.1847,69.192,69.1124,69.1196,17200.0
2013-03-01 12:15:00,95.56,95.68,95.55,95.62,18300.0,69.1196,69.2064,69.1124,69.163,18300.0
2013-03-01 12:20:00,95.63,95.73,95.63,95.73,20300.0,69.1703,69.2426,69.1703,69.2426,20300.0
2013-03-01 12:25:00,95.72,95.77,95.64,95.65,13700.0,69.2354,69.2715,69.1775,69.1847,13700.0
2013-03-01 12:30:00,95.65,95.76,95.65,95.7,17000.0,69.1847,69.2643,69.1847,69.2209,17000.0
2013-03-01 12:35:00,95.7,95.73,95.64,95.73,41100.0,69.2209,69.2426,69.1775,69.2426,41100.0
2013-03-01 12:40:00,95.73,95.76,95.72,95.74,12300.0,69.2426,69.2643,69.2354,69.2498,12300.0
2013-03-01 12:45:00,95.74,95.74,95.71,95.71,9600.0,69.2498,69.2498,69.2281,69.2281,9600.0
2013-03-01 12:50:00,95.7,95.79,95.7,95.76,21500.0,69.2209,69.286,69.2209,69.2643,21500.0
2013-03-01 12:55:00,95.77,95.78,95.74,95.76,17800.0,69.2715,69.2788,69.2498,69.2643,17800.0
2013-03-01 13:00:00,95.76,95.79,95.73,95.75,14800.0,69.2643,69.286,69.2426,69.2571,14800.0
2013-03-01 13:05:00,95.76,95.78,95.7,95.73,20100.0,69.2643,69.2788,69.2209,69.2426,20100.0
2013-03-01 13:10:00,95.72,95.8,95.72,95.76,16900.0,69.2354,69.2932,69.2354,69.2643,16900.0
2013-03-01 13:15:00,95.77,95.82,95.75,95.77,22600.0,69.2715,69.3077,69.2571,69.2715,22600.0
2013-03-01 13:20:00,95.76,95.79,95.73,95.77,13900.0,69.2643,69.286,69.2426,69.2715,13900.0
2013-03-01 13:25:00,95.76,95.77,95.71,95.74,20300.0,69.2643,69.2715,69.2281,69.2498,20300.0
2013-03-01 13:30:00,95.73,95.74,95.64,95.66,24000.0,69.2426,69.2498,69.1775,69.192,24000.0
2013-03-01 13:35:00,95.65,95.69,95.63,95.68,17500.0,69.1847,69.2137,69.1703,69.2064,17500.0
2013-03-01 13:40:00,95.68,95.7,95.56,95.6,58000.0,69.2064,69.2209,69.1196,69.1486,58000.0
2013-03-01 13:45:00,95.6,95.6,95.46,95.51,46800.0,69.1486,69.1486,69.0473,69.0835,46800.0
2013-03-01 13:50:00,95.51,95.59,95.5,95.58,20500.0,69.0835,69.1413,69.0762,69.1341,20500.0
2013-03-01 13:55:00,95.57,95.6,95.55,95.6,21700.0,69.1269,69.1486,69.1124,69.1486,21700.0
2013-03-01 14:00:00,95.6,95.64,95.59,95.62,27200.0,69.1486,69.1775,69.1413,69.163,27200.0
2013-03-01 14:05:00,95.62,95.66,95.62,95.64,16900.0,69.163,69.192,69.163,69.1775,16900.0
2013-03-01 14:10:00,95.64,95.68,95.59,95.64,65300.0,69.1775,69.2064,69.1413,69.1775,65300.0
2013-03-01 14:15:00,95.64,95.71,95.62,95.71,19400.0,69.1775,69.2281,69.163,69.2281,19400.0
2013-03-01 14:20:00,95.71,95.73,95.61,95.62,30400.0,69.2281,69.2426,69.1558,69.163,30400.0
2013-03-01 14:25:00,95.63,95.67,95.62,95.65,30100.0,69.1703,69.1992,69.163,69.1847,30100.0
2013-03-01 14:30:00,95.65,95.69,95.65,95.66,21700.0,69.1847,69.2137,69.1847,69.192,21700.0
2013-03-01 14:35:00,95.67,95.7,95.61,95.61,30500.0,69.1992,69.2209,69.1558,69.1558,30500.0
2013-03-01 14:40:00,95.62,95.67,95.56,95.6,29000.0,69.163,69.1992,69.1196,69.1486,29000.0
2013-03-01 14:45:00,95.6,95.6,95.5,95.52,36900.0,69.1486,69.1486,69.0762,69.0907,36900.0
2013-03-01 14:50:00,95.51,95.51,95.42,95.48,57100.0,69.0835,69.0835,69.0184,69.0618,57100.0
2013-03-01 14:55:00,95.49,95.58,95.47,95.58,58000.0,69.069,69.1341,69.0545,69.1341,58000.0
2013-03-01 15:00:00,95.58,95.6,95.49,95.5,52800.0,69.1341,69.1486,69.069,69.0762,52800.0
2013-03-01 15:05:00,95.51,95.65,95.51,95.59,45700.0,69.0835,69.1847,69.0835,69.1413,45700.0
2013-03-01 15:10:00,95.6,95.63,95.59,95.59,35600.0,69.1486,69.1703,69.1413,69.1413,35600.0
2013-03-01 15:15:00,95.59,95.59,95.53,95.56,55500.0,69.1413,69.1413,69.0979,69.1196,55500.0
2013-03-01 15:20:00,95.55,95.55,95.47,95.5,65700.0,69.1124,69.1124,69.0545,69.0762,65700.0
2013-03-01 15:25:00,95.5,95.58,95.47,95.48,41600.0,69.0762,69.1341,69.0545,69.0618,41600.0
2013-03-01 15:30:00,95.48,95.57,95.47,95.57,49800.0,69.0618,69.1269,69.0545,69.1269,49800.0
2013-03-01 15:35:00,95.56,95.62,95.55,95.57,57300.0,69.1196,69.163,69.1124,69.1269,57300.0
2013-03-01 15:40:00,95.57,95.58,95.5,95.54,65800.0,69.1269,69.1341,69.0762,69.1052,65800.0
2013-03-01 15:45:00,95.55,95.67,95.55,95.65,92900.0,69.1124,69.1992,69.1124,69.1847,92900.0
2013-03-01 15:50:00,95.66,95.69,95.59,95.59,106900.0,69.192,69.2137,69.1413,69.1413,106900.0
2013-03-01 15:55:00,95.6,95.7,95.58,95.68,155800.0,69.1486,69.2209,69.1341,69.2064,155800.0
2013-03-04 09:30:00,95.61,95.67,95.47,95.51,137400.0,69.1558,69.1992,69.0545,69.0835,137400.0
2013-03-04 09:35:00,95.5,95.62,95.3,95.3,49200.0,69.0762,69.163,68.9316,68.9316,49200.0
2013-03-04 09:40:00,95.3,95.37,95.15,95.15,67800.0,68.9316,68.9822,68.8231,68.8231,67800.0
2013-03-04 09:45:00,95.15,95.27,95.14,95.25,69200.0,68.8231,68.9099,68.8158,68.8954,69200.0
2013-03-04 09:50:00,95.23,95.28,95.16,95.18,79600.0,68.8809,68.9171,68.8303,68.8448,79600.0
2013-03-04 09:55:00,95.18,95.18,95.08,95.09,62300.0,68.8448,68.8448,68.7724,68.7797,62300.0
2013-03-04 10:00:00,95.09,95.1,95.06,95.09,61100.0,68.7797,68.7869,68.758,68.7797,61100.0
2013-03-04 10:05:00,95.09,95.1,95.06,95.09,50200.0,68.7797,68.7869,68.758,68.7797,50200.0
2013-03-04 10:10:00,95.09,95.1,95.01,95.04,39000.0,68.7797,68.7869,68.7218,68.7435,39000.0
2013-03-04 10:15:00,95.04,95.08,95.03,95.05,42600.0,68.7435,68.7724,68.7363,68.7507,42600.0
2013-03-04 10:20:00,95.06,95.08,94.99,95.0,60800.0,68.758,68.7724,68.7073,68.7146,60800.0
2013-03-04 10:25:00,94.99,95.0,94.93,94.95,76300.0,68.7073,68.7146,68.6639,68.6784,76300.0
2013-03-04 10:30:00,94.95,95.02,94.94,95.0,38200.0,68.6784,68.729,68.6712,68.7146,38200.0
2013-03-04 10:35:00,95.0,95.05,94.98,95.0,55300.0,68.7146,68.7507,68.7001,68.7146,55300.0
2013-03-04 10:40:00,95.0,95.09,95.0,95.04,47900.0,68.7146,68.7797,68.7146,68.7435,47900.0
2013-03-04 10:45:00,95.04,95.08,95.04,95.06,29100.0,68.7435,68.7724,68.7435,68.758,29100.0
2013-03-04 10:50:00,95.05,95.1,95.03,95.03,86900.0,68.7507,68.7869,68.7363,68.7363,86900.0
2013-03-04 10:55:00,95.05,95.06,94.98,95.03,37500.0,68.7507,68.758,68.7001,68.7363,37500.0
2013-03-04 11:00:00,95.03,95.04,94.95,95.0,43000.0,68.7363,68.7435,68.6784,68.7146,43000.0
2013-03-04 11:05:00,95.0,95.0,94.94,94.96,40600.0,68.7146,68.7146,68.6712,68.6856,40600.0
2013-03-04 11:10:00,94.96,94.98,94.88,94.93,48000.0,68.6856,68.7001,68.6278,68.6639,48000.0
2013-03-04 11:15:00,94.93,95.1,94.91,95.08,58100.0,68.6639,68.7869,68.6495,68.7724,58100.0
2013-03-04 11:20:00,95.08,95.11,95.01,95.02,41400.0,68.7724,68.7941,68.7218,68.729,41400.0
2013-03-04 11:25:00,95.04,95.05,95.0,95.02,38800.0,68.7435,68.7507,68.7146,68.729,38800.0
2013-03-04 11:30:00,95.01,95.07,95.01,95.03,54300.0,68.7218,68.7652,68.7218,68.7363,54300.0
2013-03-04 11:35:00,95.03,95.11,95.02,95.06,64600.0,68.7363,68.7941,68.729,68.758,64600.0
2013-03-04 11:40:00,95.06,95.07,95.03,95.04,26500.0,68.758,68.7652,68.7363,68.7435,26500.0
2013-03-04 11:45:00,95.03,95.1,95.02,95.04,38400.0,68.7363,68.7869,68.729,68.7435,38400.0
2013-03-04 11:50:00,95.06,95.1,95.05,95.07,28100.0,68.758,68.7869,68.7507,68.7652,28100.0
2013-03-04 11:55:00,95.07,95.1,95.05,95.07,27100.0,68.7652,68.7869,68.7507,68.7652,27100.0
2013-03-04 12:00:00,95.06,95.12,95.06,95.12,31100.0,68.758,68.8014,68.758,68.8014,31100.0
2013-03-04 12:05:00,95.12,95.13,95.07,95.11,19300.0,68.8014,68.8086,68.7652,68.7941,19300.0
2013-03-04 12:10:00,95.11,95.15,95.1,95.14,28400.0,68.7941,68.8231,68.7869,68.8158,28400.0
2013-03-04 12:15:00,95.14,95.14,95.06,95.1,19400.0,68.8158,68.8158,68.758,68.7869,19400.0
2013-03-04 12:20:00,95.1,95.11,95.05,95.05,32300.0,68.7869,68.7941,68.7507,68.7507,32300.0
2013-03-04 12:25:00,95.04,95.11,95.03,95.08,17600.0,68.7435,68.7941,68.7363,68.7724,17600.0
2013-03-04 12:30:00,95.08,95.11,95.02,95.04,41800.0,68.7724,68.7941,68.729,68.7435,41800.0
2013-03-04 12:35:00,95.04,95.05,95.0,95.01,22200.0,68.7435,68.7507,68.7146,68.7218,22200.0
2013-03-04 12:40:00,95.02,95.06,95.01,95.06,22600.0,68.729,68.758,68.7218,68.758,22600.0
2013-03-04 12:45:00,95.05,95.06,94.98,94.98,20900.0,68.7507,68.758,68.7001,68.7001,20900.0
2013-03-04 12:50:00,94.98,94.98,94.9,94.9,31200.0,68.7001,68.7001,68.6422,68.6422,31200.0
2013-03-04 12:55:00,94.91,94.91,94.89,94.9,28800.0,68.6495,68.6495,68.635,68.6422,28800.0
2013-03-04 13:00:00,94.91,94.97,94.89,94.96,35100.0,68.6495,68.6929,68.635,68.6856,35100.0
2013-03-04 13:05:00,94.97,95.01,94.93,94.99,29800.0,68.6929,68.7218,68.6639,68.7073,29800.0
2013-03-04 13:10:00,94.99,95.04,94.99,95.04,12200.0,68.7073,68.7435,68.7073,68.7435,12200.0
2013-03-04 13:15:00,95.04,95.06,95.01,95.01,19800.0,68.7435,68.758,68.7218,68.7218,19800.0
2013-03-04 13:20:00,95.01,95.11,95.01,95.11,24400.0,68.7218,68.7941,68.7218,68.7941,24400.0
2013-03-04 13:25:00,95.11,95.11,95.08,95.11,20100.0,68.7941,68.7941,68.7724,68.7941,20100.0
2013-03-04 13:30:00,95.12,95.17,95.11,95.15,29100.0,68.8014,68.8375,68.7941,68.8231,29100.0
2013-03-04 13:35:00,95.14,95.17,95.12,95.15,14600.0,68.8158,68.8375,68.8014,68.8231,14600.0
2013-03-04 13:40:00,95.14,95.16,95.11,95.12,26300.0,68.8158,68.8303,68.7941,68.8014,26300.0
2013-03-04 13:45:00,95.13,95.15,95.13,95.14,22900.0,68.8086,68.8231,68.8086,68.8158,22900.0
2013-03-04 13:50:00,95.14,95.15,95.09,95.09,27300.0,68.8158,68.8231,68.7797,68.7797,27300.0
2013-03-04 13:55:00,95.08,95.09,95.01,95.04,31200.0,68.7724,68.7797,68.7218,68.7435,31200.0
2013-03-04 14:00:00,95.04,95.04,94.99,95.01,26800.0,68.7435,68.7435,68.7073,68.7218,26800.0
2013-03-04 14:05:00,95.01,95.06,95.01,95.01,40900.0,68.7218,68.758,68.7218,68.7218,40900.0
2013-03-04 14:10:00,95.0,95.0,94.92,94.96,52000.0,68.7146,68.7146,68.6567,68.6856,52000.0
2013-03-04 14:15:00,94.96,94.97,94.87,94.89,46500.0,68.6856,68.6929,68.6205,68.635,46500.0
2013-03-04 14:20:00,94.89,94.92,94.89,94.91,25400.0,68.635,68.6567,68.635,68.6495,25400.0
2013-03-04 14:25:00,94.9,95.06,94.9,95.03,68500.0,68.6422,68.758,68.6422,68.7363,68500.0
2013-03-04 14:30:00,95.03,95.04,94.96,94.99,39700.0,68.7363,68.7435,68.6856,68.7073,39700.0
2013-03-04 14:35:00,95.0,95.06,94.99,95.05,55000.0,68.7146,68.758,68.7073,68.7507,55000.0
2013-03-04 14:40:00,95.05,95.07,94.99,95.07,54300.0,68.7507,68.7652,68.7073,68.7652,54300.0
2013-03-04 14:45:00,95.06,95.11,95.05,95.1,47900.0,68.758,68.7941,68.7507,68.7869,47900.0
2013-03-04 14:50:00,95.1,95.11,95.03,95.05,49800.0,68.7869,68.7941,68.7363,68.7507,49800.0
2013-03-04 14:55:00,95.05,95.06,95.0,95.0,43700.0,68.7507,68.758,68.7146,68.7146,43700.0
2013-03-04 15:00:00,95.01,95.04,94.96,94.98,61200.0,68.7218,68.7435,68.6856,68.7001,61200.0
2013-03-04 15:05:00,94.98,95.0,94.97,94.98,52100.0,68.7001,68.7146,68.6929,68.7001,52100.0
2013-03-04 15:10:00,94.98,95.03,94.98,95.01,42200.0,68.7001,68.7363,68.7001,68.7218,42200.0
2013-03-04 15:15:00,95.01,95.06,95.01,95.04,31900.0,68.7218,68.758,68.7218,68.7435,31900.0
2013-03-04 15:20:00,95.05,95.09,95.02,95.06,52000.0,68.7507,68.7797,68.729,68.758,52000.0
2013-03-04 15:25:00,95.06,95.07,95.04,95.06,34000.0,68.758,68.7652,68.7435,68.758,34000.0
2013-03-04 15:30:00,95.06,95.08,95.0,95.02,69100.0,68.758,68.7724,68.7146,68.729,69100.0
2013-03-04 15:35:00,95.03,95.03,94.97,95.02,55700.0,68.7363,68.7363,68.6929,68.729,55700.0
2013-03-04 15:40:00,95.02,95.02,94.98,94.98,48900.0,68.729,68.729,68.7001,68.7001,48900.0
2013-03-04 15:45:00,94.98,95.02,94.97,95.02,75400.0,68.7001,68.729,68.6929,68.729,75400.0
2013-03-04 15:50:00,95.02,95.03,94.98,95.01,130700.0,68.729,68.7363,68.7001,68.7218,130700.0
2013-03-04 15:55:00,95.02,95.11,94.98,95.08,270200.0,68.729,68.7941,68.7001,68.7724,270200.0
2013-03-05 09:30:00,95.54,95.54,95.33,95.52,205900.0,69.1052,69.1052,68.9533,69.0907,205900.0
2013-03-05 09:35:00,95.5,95.62,95.47,95.56,80200.0,69.0762,69.163,69.0545,69.1196,80200.0
2013-03-05 09:40:00,95.56,95.69,95.55,95.66,191900.0,69.1196,69.2137,69.1124,69.192,191900.0
2013-03-05 09:45:00,95.66,95.74,95.62,95.65,99300.0,69.192,69.2498,69.163,69.1847,99300.0
2013-03-05 09:50:00,95.66,95.73,95.61,95.62,56800.0,69.192,69.2426,69.1558,69.163,56800.0
2013-03-05 09:55:00,95.63,95.8,95.62,95.75,72700.0,69.1703,69.2932,69.163,69.2571,72700.0
2013-03-05 10:00:00,95.76,95.87,95.74,95.84,103500.0,69.2643,69.3439,69.2498,69.3222,103500.0
2013-03-05 10:05:00,95.84,95.92,95.83,95.91,76100.0,69.3222,69.38,69.3149,69.3728,76100.0
2013-03-05 10:10:00,95.91,95.94,95.83,95.9,101400.0,69.3728,69.3945,69.3149,69.3656,101400.0
2013-03-05 10:15:00,95.91,96.06,95.89,96.04,102600.0,69.3728,69.4813,69.3583,69.4668,102600.0
2013-03-05 10:20:00,96.05,96.1,95.92,95.93,70000.0,69.4741,69.5102,69.38,69.3873,70000.0
2013-03-05 10:25:00,95.92,95.98,95.88,95.91,36200.0,69.38,69.4234,69.3511,69.3728,36200.0
2013-03-05 10:30:00,95.91,95.93,95.88,95.9,35700.0,69.3728,69.3873,69.3511,69.3656,35700.0
2013-03-05 10:35:00,95.89,95.92,95.87,95.89,50900.0,69.3583,69.38,69.3439,69.3583,50900.0
2013-03-05 10:40:00,95.89,95.96,95.88,95.96,71600.0,69.3583,69.409,69.3511,69.409,71600.0
2013-03-05 10:45:00,95.96,96.01,95.95,96.01,35700.0,69.409,69.4451,69.4017,69.4451,35700.0
2013-03-05 10:50:00,96.01,96.05,95.97,95.97,50100.0,69.4451,69.4741,69.4162,69.4162,50100.0
2013-03-05 10:55:00,95.97,95.99,95.87,95.92,69800.0,69.4162,69.4307,69.3439,69.38,69800.0
2013-03-05 11:00:00,95.93,95.93,95.84,95.87,67400.0,69.3873,69.3873,69.3222,69.3439,67400.0
2013-03-05 11:05:00,95.87,95.94,95.83,95.93,44200.0,69.3439,69.3945,69.3149,69.3873,44200.0
2013-03-05 11:10:00,95.94,96.0,95.9,95.94,80000.0,69.3945,69.4379,69.3656,69.3945,80000.0
2013-03-05 11:15:00,95.94,95.94,95.85,95.9,47800.0,69.3945,69.3945,69.3294,69.3656,47800.0
2013-03-05 11:20:00,95.9,95.91,95.77,95.82,51900.0,69.3656,69.3728,69.2715,69.3077,51900.0
2013-03-05 11:25:00,95.83,95.84,95.69,95.72,91600.0,69.3149,69.3222,69.2137,69.2354,91600.0
2013-03-05 11:30:00,95.74,95.81,95.73,95.8,38000.0,69.2498,69.3005,69.2426,69.2932,38000.0
2013-03-05 11:35:00,95.8,95.88,95.79,95.85,27900.0,69.2932,69.3511,69.286,69.3294,27900.0
2013-03-05 11:40:00,95.86,95.91,95.82,95.83,54200.0,69.3366,69.3728,69.3077,69.3149,54200.0
2013-03-05 11:45:00,95.83,95.91,95.81,95.89,36500.0,69.3149,69.3728,69.3005,69.3583,36500.0
2013-03-05 11:50:00,95.9,95.92,95.85,95.89,37600.0,69.3656,69.38,69.3294,69.3583,37600.0
2013-03-05 11:55:00,95.88,95.9,95.85,95.86,18600.0,69.3511,69.3656,69.3294,69.3366,18600.0
2013-03-05 12:00:00,95.85,95.9,95.83,95.84,36300.0,69.3294,69.3656,69.3149,69.3222,36300.0
2013-03-05 12:05:00,95.85,95.87,95.81,95.81,15000.0,69.3294,69.3439,69.3005,69.3005,15000.0
2013-03-05 12:10:00,95.82,95.85,95.78,95.84,32000.0,69.3077,69.3294,69.2788,69.3222,32000.0
2013-03-05 12:15:00,95.84,95.84,95.8,95.81,18900.0,69.3222,69.3222,69.2932,69.3005,18900.0
2013-03-05 12:20:00,95.81,95.81,95.77,95.78,36000.0,69.3005,69.3005,69.2715,69.2788,36000.0
2013-03-05 12:25:00,95.78,95.85,95.75,95.85,21500.0,69.2788,69.3294,69.2571,69.3294,21500.0
2013-03-05 12:30:00,95.85,95.87,95.83,95.83,23500.0,69.3294,69.3439,69.3149,69.3149,23500.0
2013-03-05 12:35:00,95.85,95.92,95.83,95.89,28800.0,69.3294,69.38,69.3149,69.3583,28800.0
2013-03-05 12:40:00,95.9,95.9,95.87,95.87,20600.0,69.3656,69.3656,69.3439,69.3439,20600.0
2013-03-05 12:45:00,95.88,95.9,95.83,95.83,37400.0,69.3511,69.3656,69.3149,69.3149,37400.0
2013-03-05 12:50:00,95.83,95.87,95.81,95.84,37600.0,69.3149,69.3439,69.3005,69.3222,37600.0
2013-03-05 12:55:00,95.83,95.85,95.78,95.8,40500.0,69.3149,69.3294,69.2788,69.2932,40500.0
2013-03-05 13:00:00,95.8,95.84,95.77,95.83,26700.0,69.2932,69.3222,69.2715,69.3149,26700.0
2013-03-05 13:05:00,95.84,95.85,95.79,95.8,34200.0,69.3222,69.3294,69.286,69.2932,34200.0
2013-03-05 13:10:00,95.8,95.8,95.72,95.78,28000.0,69.2932,69.2932,69.2354,69.2788,28000.0
2013-03-05 13:15:00,95.78,95.84,95.78,95.83,16200.0,69.2788,69.3222,69.2788,69.3149,16200.0
2013-03-05 13:20:00,95.82,95.84,95.81,95.82,29900.0,69.3077,69.3222,69.3005,69.3077,29900.0
2013-03-05 13:25:00,95.83,95.88,95.83,95.85,18400.0,69.3149,69.3511,69.3149,69.3294,18400.0
2013-03-05 13:30:00,95.85,95.86,95.8,95.84,44300.0,69.3294,69.3366,69.2932,69.3222,44300.0
2013-03-05 13:35:00,95.86,95.9,95.84,95.88,21500.0,69.3366,69.3656,69.3222,69.3511,21500.0
2013-03-05 13:40:00,95.87,95.88,95.82,95.83,21700.0,69.3439,69.3511,69.3077,69.3149,21700.0
2013-03-05 13:45:00,95.84,95.85,95.78,95.8,14600.0,69.3222,69.3294,69.2788,69.2932,14600.0
2013-03-05 13:50:00,95.8,95.88,95.8,95.88,91900.0,69.2932,69.3511,69.2932,69.3511,91900.0
2013-03-05 13:55:00,95.88,95.91,95.86,95.91,25600.0,69.3511,69.3728,69.3366,69.3728,25600.0
2013-03-05 14:00:00,95.9,95.93,95.82,95.85,43900.0,69.3656,69.3873,69.3077,69.3294,43900.0
2013-03-05 14:05:00,95.84,95.89,95.83,95.88,34700.0,69.3222,69.3583,69.3149,69.3511,34700.0
2013-03-05 14:10:00,95.87,95.97,95.87,95.97,37700.0,69.3439,69.4162,69.3439,69.4162,37700.0
2013-03-05 14:15:00,95.97,95.98,95.89,95.9,50800.0,69.4162,69.4234,69.3583,69.3656,50800.0
2013-03-05 14:20:00,95.9,95.9,95.87,95.88,33400.0,69.3656,69.3656,69.3439,69.3511,33400.0
2013-03-05 14:25:00,95.87,95.91,95.84,95.85,30900.0,69.3439,69.3728,69.3222,69.3294,30900.0
2013-03-05 14:30:00,95.84,95.9,95.79,95.82,81000.0,69.3222,69.3656,69.286,69.3077,81000.0
2013-03-05 14:35:00,95.83,95.84,95.77,95.8,38700.0,69.3149,69.3222,69.2715,69.2932,38700.0
2013-03-05 14:40:00,95.8,95.88,95.8,95.88,23300.0,69.2932,69.3511,69.2932,69.3511,23300.0
2013-03-05 14:45:00,95.88,95.91,95.81,95.82,38900.0,69.3511,69.3728,69.3005,69.3077,38900.0
2013-03-05 14:50:00,95.82,95.9,95.81,95.9,23100.0,69.3077,69.3656,69.3005,69.3656,23100.0
2013-03-05 14:55:00,95.88,95.89,95.83,95.84,55300.0,69.3511,69.3583,69.3149,69.3222,55300.0
2013-03-05 15:00:00,95.85,95.91,95.85,95.89,53700.0,69.3294,69.3728,69.3294,69.3583,53700.0
2013-03-05 15:05:00,95.9,95.93,95.86,95.92,52100.0,69.3656,69.3873,69.3366,69.38,52100.0
2013-03-05 15:10:00,95.93,95.94,95.88,95.93,58700.0,69.3873,69.3945,69.3511,69.3873,58700.0
2013-03-05 15:15:00,95.93,95.93,95.88,95.9,39200.0,69.3873,69.3873,69.3511,69.3656,39200.0
2013-03-05 15:20:00,95.89,95.9,95.85,95.85,33800.0,69.3583,69.3656,69.3294,69.3294,33800.0
2013-03-05 15:25:00,95.86,95.87,95.82,95.84,41800.0,69.3366,69.3439,69.3077,69.3222,41800.0
2013-03-05 15:30:00,95.84,95.9,95.83,95.84,63600.0,69.3222,69.3656,69.3149,69.3222,63600.0
2013-03-05 15:35:00,95.84,95.86,95.82,95.84,72100.0,69.3222,69.3366,69.3077,69.3222,72100.0
2013-03-05 15:40:00,95.84,95.92,95.83,95.92,69100.0,69.3222,69.38,69.3149,69.38,69100.0
2013-03-05 15:45:00,95.93,95.93,95.82,95.84,77000.0,69.3873,69.3873,69.3077,69.3222,77000.0
2013-03-05 15:50:00,95.83,95.83,95.77,95.8,103000.0,69.3149,69.3149,69.2715,69.2932,103000.0
2013-03-05 15:55:00,95.8,95.81,95.75,95.81,183400.0,69.2932,69.3005,69.2571,69.3005,183400.0
2013-03-06 09:30:00,95.95,96.08,95.93,96.08,156900.0,69.4017,69.4958,69.3873,69.4958,156900.0
2013-03-06 09:35:00,96.07,96.19,96.06,96.15,50100.0,69.4885,69.5753,69.4813,69.5464,50100.0
2013-03-06 09:40:00,96.15,96.24,96.14,96.2,72300.0,69.5464,69.6115,69.5392,69.5826,72300.0
2013-03-06 09:45:00,96.2,96.38,96.19,96.38,81000.0,69.5826,69.7127,69.5753,69.7127,81000.0
2013-03-06 09:50:00,96.38,96.5,96.37,96.45,128400.0,69.7127,69.7995,69.7055,69.7634,128400.0
2013-03-06 09:55:00,96.44,96.55,96.44,96.55,73200.0,69.7561,69.8357,69.7561,69.8357,73200.0
2013-03-06 10:00:00,96.54,96.58,96.49,96.52,62900.0,69.8285,69.8574,69.7923,69.814,62900.0
2013-03-06 10:05:00,96.52,96.58,96.48,96.57,52600.0,69.814,69.8574,69.7851,69.8502,52600.0
2013-03-06 10:10:00,96.56,96.59,96.53,96.59,37300.0,69.8429,69.8646,69.8212,69.8646,37300.0
2013-03-06 10:15:00,96.59,96.67,96.56,96.61,100700.0,69.8646,69.9225,69.8429,69.8791,100700.0
2013-03-06 10:20:00,96.6,96.62,96.55,96.59,47600.0,69.8719,69.8863,69.8357,69.8646,47600.0
2013-03-06 10:25:00,96.59,96.65,96.57,96.62,49900.0,69.8646,69.908,69.8502,69.8863,49900.0
2013-03-06 10:30:00,96.61,96.61,96.55,96.56,59500.0,69.8791,69.8791,69.8357,69.8429,59500.0
2013-03-06 10:35:00,96.56,96.57,96.44,96.48,136500.0,69.8429,69.8502,69.7561,69.7851,136500.0
2013-03-06 10:40:00,96.48,96.58,96.45,96.57,48900.0,69.7851,69.8574,69.7634,69.8502,48900.0
2013-03-06 10:45:00,96.58,96.63,96.58,96.59,56700.0,69.8574,69.8936,69.8574,69.8646,56700.0
2013-03-06 10:50:00,96.59,96.65,96.58,96.63,24200.0,69.8646,69.908,69.8574,69.8936,24200.0
2013-03-06 10:55:00,96.62,96.64,96.56,96.56,29500.0,69.8863,69.9008,69.8429,69.8429,29500.0
2013-03-06 11:00:00,96.56,96.57,96.5,96.52,44500.0,69.8429,69.8502,69.7995,69.814,44500.0
2013-03-06 11:05:00,96.53,96.54,96.47,96.5,52500.0,69.8212,69.8285,69.7778,69.7995,52500.0
2013-03-06 11:10:00,96.5,96.58,96.5,96.56,32400.0,69.7995,69.8574,69.7995,69.8429,32400.0
2013-03-06 11:15:00,96.58,96.63,96.56,96.62,28000.0,69.8574,69.8936,69.8429,69.8863,28000.0
2013-03-06 11:20:00,96.61,96.64,96.59,96.62,31800.0,69.8791,69.9008,69.8646,69.8863,31800.0
2013-03-06 11:25:00,96.61,96.63,96.59,96.62,21800.0,69.8791,69.8936,69.8646,69.8863,21800.0
2013-03-06 11:30:00,96.61,96.66,96.59,96.62,40600.0,69.8791,69.9153,69.8646,69.8863,40600.0
2013-03-06 11:35:00,96.62,96.69,96.61,96.66,39300.0,69.8863,69.937,69.8791,69.9153,39300.0
2013-03-06 11:40:00,96.66,96.69,96.64,96.68,34500.0,69.9153,69.937,69.9008,69.9297,34500.0
2013-03-06 11:45:00,96.68,96.69,96.62,96.68,57300.0,69.9297,69.937,69.8863,69.9297,57300.0
2013-03-06 11:50:00,96.69,96.71,96.65,96.7,46500.0,69.937,69.9514,69.908,69.9442,46500.0
2013-03-06 11:55:00,96.7,96.7,96.61,96.68,32700.0,69.9442,69.9442,69.8791,69.9297,32700.0
2013-03-06 12:00:00,96.69,96.7,96.59,96.61,49300.0,69.937,69.9442,69.8646,69.8791,49300.0
2013-03-06 12:05:00,96.62,96.62,96.54,96.55,60200.0,69.8863,69.8863,69.8285,69.8357,60200.0
2013-03-06 12:10:00,96.55,96.58,96.53,96.58,42000.0,69.8357,69.8574,69.8212,69.8574,42000.0
2013-03-06 12:15:00,96.58,96.59,96.54,96.56,31600.0,69.8574,69.8646,69.8285,69.8429,31600.0
2013-03-06 12:20:00,96.56,96.59,96.54,96.59,39000.0,69.8429,69.8646,69.8285,69.8646,39000.0
2013-03-06 12:25:00,96.58,96.61,96.56,96.59,58900.0,69.8574,69.8791,69.8429,69.8646,58900.0
2013-03-06 12:30:00,96.6,96.64,96.58,96.63,42500.0,69.8719,69.9008,69.8574,69.8936,42500.0
2013-03-06 12:35:00,96.63,96.66,96.61,96.63,62200.0,69.8936,69.9153,69.8791,69.8936,62200.0
2013-03-06 12:40:00,96.63,96.72,96.63,96.72,153300.0,69.8936,69.9587,69.8936,69.9587,153300.0
2013-03-06 12:45:00,96.73,96.79,96.72,96.75,46400.0,69.9659,70.0093,69.9587,69.9804,46400.0
2013-03-06 12:50:00,96.76,96.77,96.73,96.77,30600.0,69.9876,69.9948,69.9659,69.9948,30600.0
2013-03-06 12:55:00,96.78,96.79,96.73,96.74,27600.0,70.0021,70.0093,69.9659,69.9731,27600.0
2013-03-06 13:00:00,96.75,96.78,96.73,96.74,33000.0,69.9804,70.0021,69.9659,69.9731,33000.0
2013-03-06 13:05:00,96.74,96.77,96.69,96.76,31400.0,69.9731,69.9948,69.937,69.9876,31400.0
2013-03-06 13:10:00,96.75,96.78,96.72,96.75,36700.0,69.9804,70.0021,69.9587,69.9804,36700.0
2013-03-06 13:15:00,96.75,96.77,96.73,96.73,17700.0,69.9804,69.9948,69.9659,69.9659,17700.0
2013-03-06 13:20:00,96.72,96.74,96.67,96.69,35700.0,69.9587,69.9731,69.9225,69.937,35700.0
2013-03-06 13:25:00,96.69,96.77,96.68,96.75,36500.0,69.937,69.9948,69.9297,69.9804,36500.0
2013-03-06 13:30:00,96.75,96.77,96.71,96.77,32700.0,69.9804,69.9948,69.9514,69.9948,32700.0
2013-03-06 13:35:00,96.76,96.77,96.7,96.72,26000.0,69.9876,69.9948,69.9442,69.9587,26000.0
2013-03-06 13:40:00,96.72,96.76,96.7,96.74,38200.0,69.9587,69.9876,69.9442,69.9731,38200.0
2013-03-06 13:45:00,96.74,96.76,96.72,96.76,18400.0,69.9731,69.9876,69.9587,69.9876,18400.0
2013-03-06 13:50:00,96.76,96.78,96.75,96.75,21800.0,69.9876,70.0021,69.9804,69.9804,21800.0
2013-03-06 13:55:00,96.75,96.78,96.74,96.76,31900.0,69.9804,70.0021,69.9731,69.9876,31900.0
2013-03-06 14:00:00,96.77,96.79,96.75,96.75,42100.0,69.9948,70.0093,69.9804,69.9804,42100.0
2013-03-06 14:05:00,96.75,96.76,96.73,96.76,20000.0,69.9804,69.9876,69.9659,69.9876,20000.0
2013-03-06 14:10:00,96.76,96.77,96.71,96.73,58600.0,69.9876,69.9948,69.9514,69.9659,58600.0
2013-03-06 14:15:00,96.74,96.74,96.69,96.73,36600.0,69.9731,69.9731,69.937,69.9659,36600.0
2013-03-06 14:20:00,96.73,96.77,96.73,96.73,31700.0,69.9659,69.9948,69.9659,69.9659,31700.0
2013-03-06 14:25:00,96.73,96.76,96.72,96.72,35900.0,69.9659,69.9876,69.9587,69.9587,35900.0
2013-03-06 14:30:00,96.73,96.77,96.73,96.75,43200.0,69.9659,69.9948,69.9659,69.9804,43200.0
2013-03-06 14:35:00,96.76,96.82,96.74,96.75,73500.0,69.9876,70.031,69.9731,69.9804,73500.0
2013-03-06 14:40:00,96.76,96.77,96.73,96.76,48500.0,69.9876,69.9948,69.9659,69.9876,48500.0
2013-03-06 14:45:00,96.75,96.79,96.74,96.76,63100.0,69.9804,70.0093,69.9731,69.9876,63100.0
2013-03-06 14:50:00,96.76,96.77,96.72,96.75,36300.0,69.9876,69.9948,69.9587,69.9804,36300.0
2013-03-06 14:55:00,96.75,96.78,96.73,96.74,32500.0,69.9804,70.0021,69.9659,69.9731,32500.0
2013-03-06 15:00:00,96.75,96.76,96.68,96.7,66300.0,69.9804,69.9876,69.9297,69.9442,66300.0
2013-03-06 15:05:00,96.71,96.77,96.7,96.76,44400.0,69.9514,69.9948,69.9442,69.9876,44400.0
2013-03-06 15:10:00,96.76,96.79,96.72,96.73,75500.0,69.9876,70.0093,69.9587,69.9659,75500.0
2013-03-06 15:15:00,96.73,96.76,96.72,96.76,37400.0,69.9659,69.9876,69.9587,69.9876,37400.0
2013-03-06 15:20:00,96.76,96.76,96.72,96.76,53200.0,69.9876,69.9876,69.9587,69.9876,53200.0
2013-03-06 15:25:00,96.76,96.76,96.71,96.74,58300.0,69.9876,69.9876,69.9514,69.9731,58300.0
2013-03-06 15:30:00,96.74,96.74,96.66,96.69,80600.0,69.9731,69.9731,69.9153,69.937,80600.0
2013-03-06 15:35:00,96.7,96.75,96.69,96.74,91100.0,69.9442,69.9804,69.937,69.9731,91100.0
2013-03-06 15:40:00,96.73,96.78,96.7,96.72,112400.0,69.9659,70.0021,69.9442,69.9587,112400.0
2013-03-06 15:45:00,96.73,96.75,96.66,96.71,110000.0,69.9659,69.9804,69.9153,69.9514,110000.0
2013-03-06 15:50:00,96.71,96.76,96.66,96.76,201000.0,69.9514,69.9876,69.9153,69.9876,201000.0
2013-03-06 15:55:00,96.75,96.8,96.75,96.79,269200.0,69.9804,70.0165,69.9804,70.0093,269200.0
2013-03-07 09:30:00,96.64,96.91,96.64,96.78,146200.0,69.9008,70.0961,69.9008,70.0021,146200.0
2013-03-07 09:35:00,96.78,96.93,96.77,96.85,100000.0,70.0021,70.1106,69.9948,70.0527,100000.0
2013-03-07 09:40:00,96.86,96.89,96.73,96.88,78700.0,70.0599,70.0816,69.9659,70.0744,78700.0
2013-03-07 09:45:00,96.87,96.89,96.79,96.86,70000.0,70.0672,70.0816,70.0093,70.0599,70000.0
2013-03-07 09:50:00,96.85,96.88,96.83,96.83,50700.0,70.0527,70.0744,70.0382,70.0382,50700.0
2013-03-07 09:55:00,96.84,96.91,96.8,96.9,51200.0,70.0455,70.0961,70.0165,70.0889,51200.0
2013-03-07 10:00:00,96.89,96.91,96.82,96.85,65100.0,70.0816,70.0961,70.031,70.0527,65100.0
2013-03-07 10:05:00,96.86,96.9,96.78,96.82,69000.0,70.0599,70.0889,70.0021,70.031,69000.0
2013-03-07 10:10:00,96.82,96.87,96.82,96.86,42100.0,70.031,70.0672,70.031,70.0599,42100.0
2013-03-07 10:15:00,96.86,96.87,96.81,96.82,43700.0,70.0599,70.0672,70.0238,70.031,43700.0
2013-03-07 10:20:00,96.82,96.87,96.8,96.86,58700.0,70.031,70.0672,70.0165,70.0599,58700.0
2013-03-07 10:25:00,96.86,96.87,96.76,96.77,39100.0,70.0599,70.0672,69.9876,69.9948,39100.0
2013-03-07 10:30:00,96.77,96.78,96.65,96.7,157300.0,69.9948,70.0021,69.908,69.9442,157300.0
2013-03-07 10:35:00,96.7,96.77,96.68,96.77,104600.0,69.9442,69.9948,69.9297,69.9948,104600.0
2013-03-07 10:40:00,96.78,96.84,96.76,96.82,69900.0,70.0021,70.0455,69.9876,70.031,69900.0
2013-03-07 10:45:00,96.84,96.87,96.78,96.79,34900.0,70.0455,70.0672,70.0021,70.0093,34900.0
2013-03-07 10:50:00,96.78,96.99,96.75,96.98,93100.0,70.0021,70.154,69.9804,70.1467,93100.0
2013-03-07 10:55:00,96.98,97.04,96.97,97.04,150100.0,70.1467,70.1901,70.1395,70.1901,150100.0
2013-03-07 11:00:00,97.03,97.04,96.96,96.97,30800.0,70.1829,70.1901,70.1323,70.1395,30800.0
2013-03-07 11:05:00,96.97,96.97,96.89,96.92,36200.0,70.1395,70.1395,70.0816,70.1033,36200.0
2013-03-07 11:10:00,96.92,96.99,96.92,96.98,37000.0,70.1033,70.154,70.1033,70.1467,37000.0
2013-03-07 11:15:00,96.98,97.02,96.94,97.0,34900.0,70.1467,70.1757,70.1178,70.1612,34900.0
2013-03-07 11:20:00,97.0,97.0,96.95,97.0,24600.0,70.1612,70.1612,70.125,70.1612,24600.0
2013-03-07 11:25:00,97.01,97.01,96.94,96.95,48800.0,70.1684,70.1684,70.1178,70.125,48800.0
2013-03-07 11:30:00,96.95,97.02,96.94,97.0,50700.0,70.125,70.1757,70.1178,70.1612,50700.0
2013-03-07 11:35:00,97.0,97.0,96.95,96.97,37700.0,70.1612,70.1612,70.125,70.1395,37700.0
2013-03-07 11:40:00,96.97,97.0,96.96,96.96,18900.0,70.1395,70.1612,70.1323,70.1323,18900.0
2013-03-07 11:45:00,96.96,96.97,96.9,96.95,33900.0,70.1323,70.1395,70.0889,70.125,33900.0
2013-03-07 11:50:00,96.95,97.02,96.93,97.02,33100.0,70.125,70.1757,70.1106,70.1757,33100.0
2013-03-07 11:55:00,97.02,97.06,96.96,97.01,48300.0,70.1757,70.2046,70.1323,70.1684,48300.0
2013-03-07 12:00:00,97.0,97.03,96.97,96.97,35200.0,70.1612,70.1829,70.1395,70.1395,35200.0
2013-03-07 12:05:00,96.98,96.98,96.86,96.88,31600.0,70.1467,70.1467,70.0599,70.0744,31600.0
2013-03-07 12:10:00,96.86,96.88,96.78,96.81,37300.0,70.0599,70.0744,70.0021,70.0238,37300.0
2013-03-07 12:15:00,96.81,96.83,96.79,96.81,20700.0,70.0238,70.0382,70.0093,70.0238,20700.0
2013-03-07 12:20:00,96.81,96.81,96.74,96.81,42400.0,70.0238,70.0238,69.9731,70.0238,42400.0
2013-03-07 12:25:00,96.8,96.89,96.8,96.87,18000.0,70.0165,70.0816,70.0165,70.0672,18000.0
2013-03-07 12:30:00,96.87,96.93,96.87,96.9,22700.0,70.0672,70.1106,70.0672,70.0889,22700.0
2013-03-07 12:35:00,96.9,96.92,96.89,96.91,47400.0,70.0889,70.1033,70.0816,70.0961,47400.0
2013-03-07 12:40:00,96.91,96.94,96.9,96.91,42700.0,70.0961,70.1178,70.0889,70.0961,42700.0
2013-03-07 12:45:00,96.91,96.93,96.9,96.93,16900.0,70.0961,70.1106,70.0889,70.1106,16900.0
2013-03-07 12:50:00,96.92,96.96,96.88,96.95,31500.0,70.1033,70.1323,70.0744,70.125,31500.0
2013-03-07 12:55:00,96.96,96.99,96.91,96.97,24900.0,70.1323,70.154,70.0961,70.1395,24900.0
2013-03-07 13:00:00,96.97,96.99,96.95,96.98,36200.0,70.1395,70.154,70.125,70.1467,36200.0
2013-03-07 13:05:00,96.98,97.02,96.93,97.0,83600.0,70.1467,70.1757,70.1106,70.1612,83600.0
2013-03-07 13:10:00,97.0,97.01,96.98,97.01,9400.0,70.1612,70.1684,70.1467,70.1684,9400.0
2013-03-07 13:15:00,97.0,97.02,96.98,96.99,45700.0,70.1612,70.1757,70.1467,70.154,45700.0
2013-03-07 13:20:00,97.0,97.01,96.97,96.99,24300.0,70.1612,70.1684,70.1395,70.154,24300.0
2013-03-07 13:25:00,96.98,97.02,96.98,97.01,25000.0,70.1467,70.1757,70.1467,70.1684,25000.0
2013-03-07 13:30:00,97.01,97.01,96.96,96.96,27000.0,70.1684,70.1684,70.1323,70.1323,27000.0
2013-03-07 13:35:00,96.97,97.0,96.96,96.98,29500.0,70.1395,70.1612,70.1323,70.1467,29500.0
2013-03-07 13:40:00,96.99,97.02,96.98,97.02,19500.0,70.154,70.1757,70.1467,70.1757,19500.0
2013-03-07 13:45:00,97.02,97.07,97.0,97.06,66600.0,70.1757,70.2118,70.1612,70.2046,66600.0
2013-03-07 13:50:00,97.05,97.1,97.05,97.1,33500.0,70.1974,70.2335,70.1974,70.2335,33500.0
2013-03-07 13:55:00,97.1,97.15,97.08,97.14,52700.0,70.2335,70.2697,70.2191,70.2625,52700.0
2013-03-07 14:00:00,97.15,97.16,97.05,97.07,97100.0,70.2697,70.2769,70.1974,70.2118,97100.0
2013-03-07 14:05:00,97.08,97.09,97.0,97.05,44200.0,70.2191,70.2263,70.1612,70.1974,44200.0
2013-03-07 14:10:00,97.05,97.07,97.02,97.07,26100.0,70.1974,70.2118,70.1757,70.2118,26100.0
2013-03-07 14:15:00,97.06,97.09,97.03,97.03,44500.0,70.2046,70.2263,70.1829,70.1829,44500.0
2013-03-07 14:20:00,97.03,97.03,97.02,97.03,13800.0,70.1829,70.1829,70.1757,70.1829,13800.0
2013-03-07 14:25:00,97.03,97.07,97.02,97.04,38600.0,70.1829,70.2118,70.1757,70.1901,38600.0
2013-03-07 14:30:00,97.04,97.06,97.02,97.05,32600.0,70.1901,70.2046,70.1757,70.1974,32600.0
2013-03-07 14:35:00,97.04,97.05,96.95,96.98,67000.0,70.1901,70.1974,70.125,70.1467,67000.0
2013-03-07 14:40:00,96.98,97.0,96.93,96.93,38100.0,70.1467,70.1612,70.1106,70.1106,38100.0
2013-03-07 14:45:00,96.94,96.96,96.93,96.95,66300.0,70.1178,70.1323,70.1106,70.125,66300.0
2013-03-07 14:50:00,96.95,97.01,96.93,97.0,47900.0,70.125,70.1684,70.1106,70.1612,47900.0
2013-03-07 14:55:00,97.02,97.08,97.02,97.05,41700.0,70.1757,70.2191,70.1757,70.1974,41700.0
2013-03-07 15:00:00,97.05,97.06,96.99,97.01,61800.0,70.1974,70.2046,70.154,70.1684,61800.0
2013-03-07 15:05:00,97.01,97.05,96.98,97.04,85200.0,70.1684,70.1974,70.1467,70.1901,85200.0
2013-03-07 15:10:00,97.03,97.06,96.98,97.05,65300.0,70.1829,70.2046,70.1467,70.1974,65300.0
2013-03-07 15:15:00,97.04,97.15,97.04,97.1,72200.0,70.1901,70.2697,70.1901,70.2335,72200.0
2013-03-07 15:20:00,97.1,97.11,97.03,97.04,87400.0,70.2335,70.2408,70.1829,70.1901,87400.0
2013-03-07 15:25:00,97.04,97.06,97.0,97.02,32500.0,70.1901,70.2046,70.1612,70.1757,32500.0
2013-03-07 15:30:00,97.03,97.08,97.01,97.06,87400.0,70.1829,70.2191,70.1684,70.2046,87400.0
2013-03-07 15:35:00,97.06,97.09,97.04,97.08,54500.0,70.2046,70.2263,70.1901,70.2191,54500.0
2013-03-07 15:40:00,97.07,97.08,97.01,97.02,62000.0,70.2118,70.2191,70.1684,70.1757,62000.0
2013-03-07 15:45:00,97.02,97.06,97.01,97.06,68900.0,70.1757,70.2046,70.1684,70.2046,68900.0
2013-03-07 15:50:00,97.05,97.06,97.03,97.06,105000.0,70.1974,70.2046,70.1829,70.2046,105000.0
2013-03-07 15:55:00,97.06,97.11,97.05,97.07,126600.0,70.2046,70.2408,70.1974,70.2118,126600.0
2013-03-08 09:30:00,98.16,98.8,98.03,98.77,775500.0,71.0002,71.4632,70.9062,71.4415,775500.0
2013-03-08 09:35:00,98.7,98.76,98.45,98.72,185800.0,71.3908,71.4342,71.21,71.4053,185800.0
2013-03-08 09:40:00,98.73,98.95,98.7,98.88,208800.0,71.4125,71.5717,71.3908,71.521,208800.0
2013-03-08 09:45:00,98.9,98.9,98.49,98.6,167100.0,71.5355,71.5355,71.2389,71.3185,167100.0
2013-03-08 09:50:00,98.6,98.64,98.35,98.37,160800.0,71.3185,71.3474,71.1377,71.1521,160800.0
2013-03-08 09:55:00,98.36,98.42,98.28,98.39,110700.0,71.1449,71.1883,71.087,71.1666,110700.0
2013-03-08 10:00:00,98.39,98.46,98.27,98.45,180900.0,71.1666,71.2172,71.0798,71.21,180900.0
2013-03-08 10:05:00,98.44,98.68,98.42,98.66,149100.0,71.2028,71.3764,71.1883,71.3619,149100.0
2013-03-08 10:10:00,98.66,98.67,98.41,98.51,85000.0,71.3619,71.3691,71.1811,71.2534,85000.0
2013-03-08 10:15:00,98.53,98.53,98.41,98.41,87500.0,71.2679,71.2679,71.1811,71.1811,87500.0
2013-03-08 10:20:00,98.41,98.43,98.25,98.39,137600.0,71.1811,71.1955,71.0653,71.1666,137600.0
2013-03-08 10:25:00,98.4,98.53,98.35,98.53,97200.0,71.1738,71.2679,71.1377,71.2679,97200.0
2013-03-08 10:30:00,98.53,98.55,98.45,98.48,87100.0,71.2679,71.2823,71.21,71.2317,87100.0
2013-03-08 10:35:00,98.48,98.49,98.37,98.43,143300.0,71.2317,71.2389,71.1521,71.1955,143300.0
2013-03-08 10:40:00,98.42,98.53,98.41,98.42,79600.0,71.1883,71.2679,71.1811,71.1883,79600.0
2013-03-08 10:45:00,98.42,98.47,98.4,98.42,44800.0,71.1883,71.2245,71.1738,71.1883,44800.0
2013-03-08 10:50:00,98.42,98.52,98.41,98.48,47100.0,71.1883,71.2606,71.1811,71.2317,47100.0
2013-03-08 10:55:00,98.48,98.49,98.43,98.45,37100.0,71.2317,71.2389,71.1955,71.21,37100.0
2013-03-08 11:00:00,98.45,98.5,98.41,98.45,80800.0,71.21,71.2462,71.1811,71.21,80800.0
2013-03-08 11:05:00,98.45,98.54,98.41,98.54,61900.0,71.21,71.2751,71.1811,71.2751,61900.0
2013-03-08 11:10:00,98.54,98.62,98.53,98.6,53400.0,71.2751,71.333,71.2679,71.3185,53400.0
2013-03-08 11:15:00,98.6,98.64,98.57,98.6,39200.0,71.3185,71.3474,71.2968,71.3185,39200.0
2013-03-08 11:20:00,98.6,98.62,98.56,98.56,31500.0,71.3185,71.333,71.2896,71.2896,31500.0
2013-03-08 11:25:00,98.57,98.57,98.5,98.52,73500.0,71.2968,71.2968,71.2462,71.2606,73500.0
2013-03-08 11:30:00,98.52,98.52,98.42,98.48,139700.0,71.2606,71.2606,71.1883,71.2317,139700.0
2013-03-08 11:35:00,98.48,98.51,98.46,98.49,54300.0,71.2317,71.2534,71.2172,71.2389,54300.0
2013-03-08 11:40:00,98.5,98.56,98.48,98.55,65800.0,71.2462,71.2896,71.2317,71.2823,65800.0
2013-03-08 11:45:00,98.55,98.62,98.52,98.62,53000.0,71.2823,71.333,71.2606,71.333,53000.0
2013-03-08 11:50:00,98.61,98.63,98.58,98.59,38300.0,71.3257,71.3402,71.304,71.3113,38300.0
2013-03-08 11:55:00,98.59,98.59,98.53,98.55,27200.0,71.3113,71.3113,71.2679,71.2823,27200.0
2013-03-08 12:00:00,98.56,98.58,98.52,98.58,26900.0,71.2896,71.304,71.2606,71.304,26900.0
2013-03-08 12:05:00,98.58,98.59,98.54,98.58,40200.0,71.304,71.3113,71.2751,71.304,40200.0
2013-03-08 12:10:00,98.58,98.61,98.52,98.55,121900.0,71.304,71.3257,71.2606,71.2823,121900.0
2013-03-08 12:15:00,98.55,98.57,98.52,98.53,48700.0,71.2823,71.2968,71.2606,71.2679,48700.0
2013-03-08 12:20:00,98.54,98.64,98.53,98.62,25900.0,71.2751,71.3474,71.2679,71.333,25900.0
2013-03-08 12:25:00,98.62,98.64,98.59,98.6,31900.0,71.333,71.3474,71.3113,71.3185,31900.0
2013-03-08 12:30:00,98.6,98.62,98.56,98.58,45400.0,71.3185,71.333,71.2896,71.304,45400.0
2013-03-08 12:35:00,98.58,98.59,98.5,98.54,89000.0,71.304,71.3113,71.2462,71.2751,89000.0
2013-03-08 12:40:00,98.55,98.55,98.45,98.49,109500.0,71.2823,71.2823,71.21,71.2389,109500.0
2013-03-08 12:45:00,98.49,98.5,98.47,98.48,55900.0,71.2389,71.2462,71.2245,71.2317,55900.0
2013-03-08 12:50:00,98.47,98.5,98.44,98.46,63700.0,71.2245,71.2462,71.2028,71.2172,63700.0
2013-03-08 12:55:00,98.47,98.54,98.46,98.54,68100.0,71.2245,71.2751,71.2172,71.2751,68100.0
2013-03-08 13:00:00,98.53,98.53,98.48,98.51,55900.0,71.2679,71.2679,71.2317,71.2534,55900.0
2013-03-08 13:05:00,98.52,98.61,98.51,98.6,152300.0,71.2606,71.3257,71.2534,71.3185,152300.0
2013-03-08 13:10:00,98.6,98.73,98.6,98.69,93800.0,71.3185,71.4125,71.3185,71.3836,93800.0
2013-03-08 13:15:00,98.69,98.73,98.67,98.72,59700.0,71.3836,71.4125,71.3691,71.4053,59700.0
2013-03-08 13:20:00,98.72,98.73,98.63,98.65,131400.0,71.4053,71.4125,71.3402,71.3547,131400.0
2013-03-08 13:25:00,98.65,98.65,98.59,98.6,66500.0,71.3547,71.3547,71.3113,71.3185,66500.0
2013-03-08 13:30:00,98.6,98.65,98.55,98.59,73000.0,71.3185,71.3547,71.2823,71.3113,73000.0
2013-03-08 13:35:00,98.59,98.71,98.58,98.64,179900.0,71.3113,71.3981,71.304,71.3474,179900.0
2013-03-08 13:40:00,98.65,98.67,98.58,98.6,50500.0,71.3547,71.3691,71.304,71.3185,50500.0
2013-03-08 13:45:00,98.6,98.61,98.58,98.6,52100.0,71.3185,71.3257,71.304,71.3185,52100.0
2013-03-08 13:50:00,98.6,98.62,98.58,98.6,69700.0,71.3185,71.333,71.304,71.3185,69700.0
2013-03-08 13:55:00,98.6,98.61,98.58,98.6,29100.0,71.3185,71.3257,71.304,71.3185,29100.0
2013-03-08 14:00:00,98.59,98.61,98.59,98.6,44600.0,71.3113,71.3257,71.3113,71.3185,44600.0
2013-03-08 14:05:00,98.6,98.61,98.58,98.6,56400.0,71.3185,71.3257,71.304,71.3185,56400.0
2013-03-08 14:10:00,98.6,98.6,98.57,98.59,18200.0,71.3185,71.3185,71.2968,71.3113,18200.0
2013-03-08 14:15:00,98.59,98.6,98.57,98.6,56200.0,71.3113,71.3185,71.2968,71.3185,56200.0
2013-03-08 14:20:00,98.6,98.6,98.56,98.59,49500.0,71.3185,71.3185,71.2896,71.3113,49500.0
2013-03-08 14:25:00,98.59,98.61,98.57,98.6,116600.0,71.3113,71.3257,71.2968,71.3185,116600.0
2013-03-08 14:30:00,98.59,98.61,98.59,98.6,54800.0,71.3113,71.3257,71.3113,71.3185,54800.0
2013-03-08 14:35:00,98.6,98.6,98.57,98.59,66300.0,71.3185,71.3185,71.2968,71.3113,66300.0
2013-03-08 14:40:00,98.59,98.61,98.56,98.59,57300.0,71.3113,71.3257,71.2896,71.3113,57300.0
2013-03-08 14:45:00,98.59,98.6,98.55,98.55,53500.0,71.3113,71.3185,71.2823,71.2823,53500.0
2013-03-08 14:50:00,98.55,98.56,98.47,98.5,71200.0,71.2823,71.2896,71.2245,71.2462,71200.0
2013-03-08 14:55:00,98.49,98.51,98.46,98.49,63400.0,71.2389,71.2534,71.2172,71.2389,63400.0
2013-03-08 15:00:00,98.5,98.61,98.47,98.6,161000.0,71.2462,71.3257,71.2245,71.3185,161000.0
2013-03-08 15:05:00,98.6,98.62,98.57,98.58,109400.0,71.3185,71.333,71.2968,71.304,109400.0
2013-03-08 15:10:00,98.58,98.58,98.52,98.55,189900.0,71.304,71.304,71.2606,71.2823,189900.0
2013-03-08 15:15:00,98.54,98.57,98.5,98.53,114800.0,71.2751,71.2968,71.2462,71.2679,114800.0
2013-03-08 15:20:00,98.51,98.56,98.51,98.56,224400.0,71.2534,71.2896,71.2534,71.2896,224400.0
2013-03-08 15:25:00,98.56,98.65,98.54,98.65,105400.0,71.2896,71.3547,71.2751,71.3547,105400.0
2013-03-08 15:30:00,98.64,98.65,98.53,98.57,126000.0,71.3474,71.3547,71.2679,71.2968,126000.0
2013-03-08 15:35:00,98.57,98.63,98.54,98.63,99300.0,71.2968,71.3402,71.2751,71.3402,99300.0
2013-03-08 15:40:00,98.62,98.66,98.59,98.65,97500.0,71.333,71.3619,71.3113,71.3547,97500.0
2013-03-08 15:45:00,98.65,98.74,98.65,98.74,168200.0,71.3547,71.4198,71.3547,71.4198,168200.0
2013-03-08 15:50:00,98.73,98.73,98.59,98.6,198100.0,71.4125,71.4125,71.3113,71.3185,198100.0
2013-03-08 15:55:00,98.6,98.72,98.6,98.68,469400.0,71.3185,71.4053,71.3185,71.3764,469400.0
2013-03-11 09:30:00,98.54,98.67,98.35,98.47,191000.0,71.2751,71.3691,71.1377,71.2245,191000.0
2013-03-11 09:35:00,98.48,98.53,98.32,98.44,96400.0,71.2317,71.2679,71.116,71.2028,96400.0
2013-03-11 09:40:00,98.45,98.59,98.37,98.51,63900.0,71.21,71.3113,71.1521,71.2534,63900.0
2013-03-11 09:45:00,98.52,98.52,98.28,98.41,135800.0,71.2606,71.2606,71.087,71.1811,135800.0
2013-03-11 09:50:00,98.4,98.46,98.34,98.43,67000.0,71.1738,71.2172,71.1304,71.1955,67000.0
2013-03-11 09:55:00,98.45,98.58,98.42,98.47,74900.0,71.21,71.304,71.1883,71.2245,74900.0
2013-03-11 10:00:00,98.47,98.62,98.44,98.61,125000.0,71.2245,71.333,71.2028,71.3257,125000.0
2013-03-11 10:05:00,98.61,98.68,98.58,98.61,69000.0,71.3257,71.3764,71.304,71.3257,69000.0
2013-03-11 10:10:00,98.62,98.68,98.59,98.67,41900.0,71.333,71.3764,71.3113,71.3691,41900.0
2013-03-11 10:15:00,98.68,98.71,98.65,98.7,61100.0,71.3764,71.3981,71.3547,71.3908,61100.0
2013-03-11 10:20:00,98.7,98.72,98.66,98.69,49400.0,71.3908,71.4053,71.3619,71.3836,49400.0
2013-03-11 10:25:00,98.69,98.73,98.63,98.7,110300.0,71.3836,71.4125,71.3402,71.3908,110300.0
2013-03-11 10:30:00,98.7,98.73,98.68,98.71,50200.0,71.3908,71.4125,71.3764,71.3981,50200.0
2013-03-11 10:35:00,98.72,98.72,98.67,98.7,55600.0,71.4053,71.4053,71.3691,71.3908,55600.0
2013-03-11 10:40:00,98.7,98.78,98.7,98.78,49100.0,71.3908,71.4487,71.3908,71.4487,49100.0
2013-03-11 10:45:00,98.79,98.8,98.74,98.76,37800.0,71.4559,71.4632,71.4198,71.4342,37800.0
2013-03-11 10:50:00,98.75,98.79,98.73,98.78,34100.0,71.427,71.4559,71.4125,71.4487,34100.0
2013-03-11 10:55:00,98.78,98.87,98.76,98.81,134600.0,71.4487,71.5138,71.4342,71.4704,134600.0
2013-03-11 11:00:00,98.8,98.88,98.79,98.86,38900.0,71.4632,71.521,71.4559,71.5066,38900.0
2013-03-11 11:05:00,98.86,98.86,98.75,98.77,38100.0,71.5066,71.5066,71.427,71.4415,38100.0
2013-03-11 11:10:00,98.77,98.8,98.74,98.75,35500.0,71.4415,71.4632,71.4198,71.427,35500.0
2013-03-11 11:15:00,98.75,98.77,98.69,98.69,46200.0,71.427,71.4415,71.3836,71.3836,46200.0
2013-03-11 11:20:00,98.69,98.72,98.63,98.64,28800.0,71.3836,71.4053,71.3402,71.3474,28800.0
2013-03-11 11:25:00,98.63,98.65,98.6,98.64,24800.0,71.3402,71.3547,71.3185,71.3474,24800.0
2013-03-11 11:30:00,98.64,98.71,98.62,98.71,58700.0,71.3474,71.3981,71.333,71.3981,58700.0
2013-03-11 11:35:00,98.71,98.72,98.62,98.63,45500.0,71.3981,71.4053,71.333,71.3402,45500.0
2013-03-11 11:40:00,98.62,98.65,98.56,98.59,127400.0,71.333,71.3547,71.2896,71.3113,127400.0
2013-03-11 11:45:00,98.58,98.62,98.57,98.6,26300.0,71.304,71.333,71.2968,71.3185,26300.0
2013-03-11 11:50:00,98.61,98.66,98.61,98.65,30900.0,71.3257,71.3619,71.3257,71.3547,30900.0
2013-03-11 11:55:00,98.63,98.7,98.62,98.7,23200.0,71.3402,71.3908,71.333,71.3908,23200.0
2013-03-11 12:00:00,98.7,98.72,98.66,98.72,37200.0,71.3908,71.4053,71.3619,71.4053,37200.0
2013-03-11 12:05:00,98.71,98.74,98.71,98.71,27200.0,71.3981,71.4198,71.3981,71.3981,27200.0
2013-03-11 12:10:00,98.71,98.74,98.69,98.7,47800.0,71.3981,71.4198,71.3836,71.3908,47800.0
2013-03-11 12:15:00,98.7,98.7,98.67,98.68,22600.0,71.3908,71.3908,71.3691,71.3764,22600.0
2013-03-11 12:20:00,98.68,98.7,98.66,98.66,19000.0,71.3764,71.3908,71.3619,71.3619,19000.0
2013-03-11 12:25:00,98.66,98.73,98.64,98.69,30200.0,71.3619,71.4125,71.3474,71.3836,30200.0
2013-03-11 12:30:00,98.69,98.69,98.64,98.66,23600.0,71.3836,71.3836,71.3474,71.3619,23600.0
2013-03-11 12:35:00,98.65,98.69,98.64,98.67,20100.0,71.3547,71.3836,71.3474,71.3691,20100.0
2013-03-11 12:40:00,98.68,98.69,98.67,98.69,15800.0,71.3764,71.3836,71.3691,71.3836,15800.0
2013-03-11 12:45:00,98.68,98.7,98.67,98.68,16700.0,71.3764,71.3908,71.3691,71.3764,16700.0
2013-03-11 12:50:00,98.68,98.7,98.67,98.69,18700.0,71.3764,71.3908,71.3691,71.3836,18700.0
2013-03-11 12:55:00,98.68,98.75,98.68,98.73,39500.0,71.3764,71.427,71.3764,71.4125,39500.0
2013-03-11 13:00:00,98.74,98.76,98.71,98.73,36300.0,71.4198,71.4342,71.3981,71.4125,36300.0
2013-03-11 13:05:00,98.73,98.73,98.6,98.61,68900.0,71.4125,71.4125,71.3185,71.3257,68900.0
2013-03-11 13:10:00,98.62,98.71,98.62,98.67,24400.0,71.333,71.3981,71.333,71.3691,24400.0
2013-03-11 13:15:00,98.68,98.7,98.59,98.6,31000.0,71.3764,71.3908,71.3113,71.3185,31000.0
2013-03-11 13:20:00,98.6,98.7,98.59,98.65,53600.0,71.3185,71.3908,71.3113,71.3547,53600.0
2013-03-11 13:25:00,98.65,98.76,98.64,98.76,93700.0,71.3547,71.4342,71.3474,71.4342,93700.0
2013-03-11 13:30:00,98.75,98.78,98.73,98.75,28600.0,71.427,71.4487,71.4125,71.427,28600.0
2013-03-11 13:35:00,98.76,98.85,98.76,98.84,28300.0,71.4342,71.4993,71.4342,71.4921,28300.0
2013-03-11 13:40:00,98.85,98.88,98.82,98.83,30300.0,71.4993,71.521,71.4776,71.4849,30300.0
2013-03-11 13:45:00,98.82,98.83,98.79,98.79,23500.0,71.4776,71.4849,71.4559,71.4559,23500.0
2013-03-11 13:50:00,98.8,98.81,98.76,98.8,25400.0,71.4632,71.4704,71.4342,71.4632,25400.0
2013-03-11 13:55:00,98.8,98.8,98.74,98.77,27000.0,71.4632,71.4632,71.4198,71.4415,27000.0
2013-03-11 14:00:00,98.75,98.79,98.74,98.78,45200.0,71.427,71.4559,71.4198,71.4487,45200.0
2013-03-11 14:05:00,98.77,98.78,98.73,98.78,29500.0,71.4415,71.4487,71.4125,71.4487,29500.0
2013-03-11 14:10:00,98.78,98.8,98.75,98.75,62300.0,71.4487,71.4632,71.427,71.427,62300.0
2013-03-11 14:15:00,98.76,98.79,98.74,98.75,133600.0,71.4342,71.4559,71.4198,71.427,133600.0
2013-03-11 14:20:00,98.75,98.78,98.73,98.77,53000.0,71.427,71.4487,71.4125,71.4415,53000.0
2013-03-11 14:25:00,98.77,98.78,98.74,98.75,17600.0,71.4415,71.4487,71.4198,71.427,17600.0
2013-03-11 14:30:00,98.74,98.75,98.7,98.73,25700.0,71.4198,71.427,71.3908,71.4125,25700.0
2013-03-11 14:35:00,98.73,98.75,98.7,98.73,38900.0,71.4125,71.427,71.3908,71.4125,38900.0
2013-03-11 14:40:00,98.74,98.77,98.71,98.77,28600.0,71.4198,71.4415,71.3981,71.4415,28600.0
2013-03-11 14:45:00,98.76,98.78,98.73,98.73,33900.0,71.4342,71.4487,71.4125,71.4125,33900.0
2013-03-11 14:50:00,98.73,98.77,98.73,98.76,16000.0,71.4125,71.4415,71.4125,71.4342,16000.0
2013-03-11 14:55:00,98.75,98.77,98.72,98.75,32600.0,71.427,71.4415,71.4053,71.427,32600.0
2013-03-11 15:00:00,98.75,98.76,98.7,98.71,28600.0,71.427,71.4342,71.3908,71.3981,28600.0
2013-03-11 15:05:00,98.72,98.77,98.71,98.77,30100.0,71.4053,71.4415,71.3981,71.4415,30100.0
2013-03-11 15:10:00,98.77,98.77,98.73,98.75,46900.0,71.4415,71.4415,71.4125,71.427,46900.0
2013-03-11 15:15:00,98.76,98.77,98.71,98.73,51900.0,71.4342,71.4415,71.3981,71.4125,51900.0
2013-03-11 15:20:00,98.74,98.78,98.74,98.76,32900.0,71.4198,71.4487,71.4198,71.4342,32900.0
2013-03-11 15:25:00,98.77,98.77,98.69,98.76,49800.0,71.4415,71.4415,71.3836,71.4342,49800.0
2013-03-11 15:30:00,98.76,98.78,98.72,98.78,70900.0,71.4342,71.4487,71.4053,71.4487,70900.0
2013-03-11 15:35:00,98.77,98.78,98.69,98.71,80400.0,71.4415,71.4487,71.3836,71.3981,80400.0
2013-03-11 15:40:00,98.72,98.8,98.71,98.78,58400.0,71.4053,71.4632,71.3981,71.4487,58400.0
2013-03-11 15:45:00,98.78,98.83,98.77,98.8,88400.0,71.4487,71.4849,71.4415,71.4632,88400.0
2013-03-11 15:50:00,98.8,98.84,98.8,98.83,149700.0,71.4632,71.4921,71.4632,71.4849,149700.0
2013-03-11 15:55:00,98.83,98.85,98.76,98.84,300700.0,71.4849,71.4993,71.4342,71.4921,300700.0
2013-03-12 09:30:00,98.86,98.86,98.67,98.75,154600.0,71.5066,71.5066,71.3691,71.427,154600.0
2013-03-12 09:35:00,98.77,98.8,98.64,98.64,66500.0,71.4415,71.4632,71.3474,71.3474,66500.0
2013-03-12 09:40:00,98.65,98.7,98.6,98.64,58800.0,71.3547,71.3908,71.3185,71.3474,58800.0
2013-03-12 09:45:00,98.64,98.71,98.53,98.68,73600.0,71.3474,71.3981,71.2679,71.3764,73600.0
2013-03-12 09:50:00,98.67,98.7,98.59,98.62,79800.0,71.3691,71.3908,71.3113,71.333,79800.0
2013-03-12 09:55:00,98.62,98.63,98.58,98.59,41600.0,71.333,71.3402,71.304,71.3113,41600.0
2013-03-12 10:00:00,98.59,98.61,98.54,98.6,38900.0,71.3113,71.3257,71.2751,71.3185,38900.0
2013-03-12 10:05:00,98.6,98.65,98.59,98.63,27400.0,71.3185,71.3547,71.3113,71.3402,27400.0
2013-03-12 10:10:00,98.62,98.7,98.59,98.67,38200.0,71.333,71.3908,71.3113,71.3691,38200.0
2013-03-12 10:15:00,98.66,98.67,98.59,98.61,40300.0,71.3619,71.3691,71.3113,71.3257,40300.0
2013-03-12 10:20:00,98.62,98.75,98.62,98.71,58100.0,71.333,71.427,71.333,71.3981,58100.0
2013-03-12 10:25:00,98.71,98.78,98.71,98.75,44600.0,71.3981,71.4487,71.3981,71.427,44600.0
2013-03-12 10:30:00,98.74,98.74,98.68,98.68,22400.0,71.4198,71.4198,71.3764,71.3764,22400.0
2013-03-12 10:35:00,98.69,98.73,98.66,98.69,26600.0,71.3836,71.4125,71.3619,71.3836,26600.0
2013-03-12 10:40:00,98.69,98.73,98.66,98.72,45400.0,71.3836,71.4125,71.3619,71.4053,45400.0
2013-03-12 10:45:00,98.72,98.73,98.65,98.7,80200.0,71.4053,71.4125,71.3547,71.3908,80200.0
2013-03-12 10:50:00,98.72,98.74,98.7,98.74,20100.0,71.4053,71.4198,71.3908,71.4198,20100.0
2013-03-12 10:55:00,98.74,98.77,98.69,98.75,36600.0,71.4198,71.4415,71.3836,71.427,36600.0
2013-03-12 11:00:00,98.76,98.76,98.7,98.72,35200.0,71.4342,71.4342,71.3908,71.4053,35200.0
2013-03-12 11:05:00,98.71,98.78,98.71,98.78,31600.0,71.3981,71.4487,71.3981,71.4487,31600.0
2013-03-12 11:10:00,98.78,98.8,98.76,98.76,24100.0,71.4487,71.4632,71.4342,71.4342,24100.0
2013-03-12 11:15:00,98.75,98.76,98.7,98.72,68500.0,71.427,71.4342,71.3908,71.4053,68500.0
2013-03-12 11:20:00,98.7,98.71,98.65,98.67,37900.0,71.3908,71.3981,71.3547,71.3691,37900.0
2013-03-12 11:25:00,98.68,98.75,98.68,98.73,43300.0,71.3764,71.427,71.3764,71.4125,43300.0
2013-03-12 11:30:00,98.73,98.76,98.7,98.75,52800.0,71.4125,71.4342,71.3908,71.427,52800.0
2013-03-12 11:35:00,98.77,98.82,98.75,98.75,35400.0,71.4415,71.4776,71.427,71.427,35400.0
2013-03-12 11:40:00,98.75,98.82,98.75,98.81,25400.0,71.427,71.4776,71.427,71.4704,25400.0
2013-03-12 11:45:00,98.81,98.85,98.72,98.85,59200.0,71.4704,71.4993,71.4053,71.4993,59200.0
2013-03-12 11:50:00,98.84,98.85,98.79,98.81,34900.0,71.4921,71.4993,71.4559,71.4704,34900.0
2013-03-12 11:55:00,98.79,98.85,98.78,98.82,26000.0,71.4559,71.4993,71.4487,71.4776,26000.0
2013-03-12 12:00:00,98.81,98.85,98.81,98.83,15500.0,71.4704,71.4993,71.4704,71.4849,15500.0
2013-03-12 12:05:00,98.84,98.87,98.81,98.85,26400.0,71.4921,71.5138,71.4704,71.4993,26400.0
2013-03-12 12:10:00,98.83,98.87,98.82,98.85,19800.0,71.4849,71.5138,71.4776,71.4993,19800.0
2013-03-12 12:15:00,98.85,98.86,98.82,98.85,27200.0,71.4993,71.5066,71.4776,71.4993,27200.0
2013-03-12 12:20:00,98.84,98.84,98.75,98.75,30300.0,71.4921,71.4921,71.427,71.427,30300.0
2013-03-12 12:25:00,98.75,98.79,98.7,98.75,36200.0,71.427,71.4559,71.3908,71.427,36200.0
2013-03-12 12:30:00,98.75,98.79,98.72,98.77,22300.0,71.427,71.4559,71.4053,71.4415,22300.0
2013-03-12 12:35:00,98.78,98.8,98.71,98.73,31200.0,71.4487,71.4632,71.3981,71.4125,31200.0
2013-03-12 12:40:00,98.74,98.77,98.7,98.74,48300.0,71.4198,71.4415,71.3908,71.4198,48300.0
2013-03-12 12:45:00,98.74,98.77,98.72,98.74,24800.0,71.4198,71.4415,71.4053,71.4198,24800.0
2013-03-12 12:50:00,98.74,98.75,98.69,98.69,27600.0,71.4198,71.427,71.3836,71.3836,27600.0
2013-03-12 12:55:00,98.69,98.74,98.69,98.74,23300.0,71.3836,71.4198,71.3836,71.4198,23300.0
2013-03-12 13:00:00,98.74,98.75,98.69,98.7,18100.0,71.4198,71.427,71.3836,71.3908,18100.0
2013-03-12 13:05:00,98.71,98.73,98.68,98.69,22800.0,71.3981,71.4125,71.3764,71.3836,22800.0
2013-03-12 13:10:00,98.68,98.74,98.67,98.69,32500.0,71.3764,71.4198,71.3691,71.3836,32500.0
2013-03-12 13:15:00,98.69,98.73,98.69,98.73,20200.0,71.3836,71.4125,71.3836,71.4125,20200.0
2013-03-12 13:20:00,98.72,98.77,98.72,98.75,32400.0,71.4053,71.4415,71.4053,71.427,32400.0
2013-03-12 13:25:00,98.74,98.77,98.72,98.75,20100.0,71.4198,71.4415,71.4053,71.427,20100.0
2013-03-12 13:30:00,98.74,98.78,98.72,98.74,39500.0,71.4198,71.4487,71.4053,71.4198,39500.0
2013-03-12 13:35:00,98.74,98.77,98.74,98.77,17500.0,71.4198,71.4415,71.4198,71.4415,17500.0
2013-03-12 13:40:00,98.76,98.81,98.75,98.78,28900.0,71.4342,71.4704,71.427,71.4487,28900.0
2013-03-12 13:45:00,98.77,98.8,98.73,98.79,24300.0,71.4415,71.4632,71.4125,71.4559,24300.0
2013-03-12 13:50:00,98.77,98.78,98.71,98.74,45800.0,71.4415,71.4487,71.3981,71.4198,45800.0
2013-03-12 13:55:00,98.75,98.76,98.68,98.7,26500.0,71.427,71.4342,71.3764,71.3908,26500.0
2013-03-12 14:00:00,98.69,98.75,98.69,98.73,27500.0,71.3836,71.427,71.3836,71.4125,27500.0
2013-03-12 14:05:00,98.74,98.74,98.64,98.64,35900.0,71.4198,71.4198,71.3474,71.3474,35900.0
2013-03-12 14:10:00,98.64,98.73,98.64,98.69,49900.0,71.3474,71.4125,71.3474,71.3836,49900.0
2013-03-12 14:15:00,98.69,98.72,98.68,98.7,20700.0,71.3836,71.4053,71.3764,71.3908,20700.0
2013-03-12 14:20:00,98.71,98.78,98.7,98.76,41900.0,71.3981,71.4487,71.3908,71.4342,41900.0
2013-03-12 14:25:00,98.77,98.78,98.73,98.75,28500.0,71.4415,71.4487,71.4125,71.427,28500.0
2013-03-12 14:30:00,98.75,98.77,98.72,98.76,30000.0,71.427,71.4415,71.4053,71.4342,30000.0
2013-03-12 14:35:00,98.75,98.78,98.71,98.73,45100.0,71.427,71.4487,71.3981,71.4125,45100.0
2013-03-12 14:40:00,98.72,98.75,98.7,98.75,43800.0,71.4053,71.427,71.3908,71.427,43800.0
2013-03-12 14:45:00,98.75,98.76,98.68,98.69,38500.0,71.427,71.4342,71.3764,71.3836,38500.0
2013-03-12 14:50:00,98.69,98.77,98.68,98.75,41100.0,71.3836,71.4415,71.3764,71.427,41100.0
2013-03-12 14:55:00,98.75,98.76,98.72,98.74,23500.0,71.427,71.4342,71.4053,71.4198,23500.0
2013-03-12 15:00:00,98.73,98.74,98.7,98.71,33200.0,71.4125,71.4198,71.3908,71.3981,33200.0
2013-03-12 15:05:00,98.71,98.71,98.67,98.69,33700.0,71.3981,71.3981,71.3691,71.3836,33700.0
2013-03-12 15:10:00,98.69,98.76,98.69,98.75,52900.0,71.3836,71.4342,71.3836,71.427,52900.0
2013-03-12 15:15:00,98.75,98.8,98.73,98.79,39400.0,71.427,71.4632,71.4125,71.4559,39400.0
2013-03-12 15:20:00,98.78,98.86,98.77,98.84,44100.0,71.4487,71.5066,71.4415,71.4921,44100.0
2013-03-12 15:25:00,98.84,98.85,98.79,98.82,31900.0,71.4921,71.4993,71.4559,71.4776,31900.0
2013-03-12 15:30:00,98.83,98.83,98.78,98.81,38200.0,71.4849,71.4849,71.4487,71.4704,38200.0
2013-03-12 15:35:00,98.8,98.83,98.79,98.8,44200.0,71.4632,71.4849,71.4559,71.4632,44200.0
2013-03-12 15:40:00,98.81,98.82,98.78,98.8,39100.0,71.4704,71.4776,71.4487,71.4632,39100.0
2013-03-12 15:45:00,98.8,98.81,98.76,98.78,58700.0,71.4632,71.4704,71.4342,71.4487,58700.0
2013-03-12 15:50:00,98.78,98.78,98.74,98.76,121500.0,71.4487,71.4487,71.4198,71.4342,121500.0
2013-03-12 15:55:00,98.77,98.77,98.68,98.73,292900.0,71.4415,71.4415,71.3764,71.4125,292900.0
2013-03-13 09:30:00,98.74,98.82,98.71,98.76,125300.0,71.4198,71.4776,71.3981,71.4342,125300.0
2013-03-13 09:35:00,98.76,98.86,98.72,98.72,63300.0,71.4342,71.5066,71.4053,71.4053,63300.0
2013-03-13 09:40:00,98.72,98.73,98.6,98.64,54900.0,71.4053,71.4125,71.3185,71.3474,54900.0
2013-03-13 09:45:00,98.63,98.76,98.54,98.75,58700.0,71.3402,71.4342,71.2751,71.427,58700.0
2013-03-13 09:50:00,98.75,98.77,98.73,98.75,33100.0,71.427,71.4415,71.4125,71.427,33100.0
2013-03-13 09:55:00,98.75,98.77,98.73,98.75,28600.0,71.427,71.4415,71.4125,71.427,28600.0
2013-03-13 10:00:00,98.76,98.76,98.68,98.71,43700.0,71.4342,71.4342,71.3764,71.3981,43700.0
2013-03-13 10:05:00,98.71,98.78,98.71,98.75,55300.0,71.3981,71.4487,71.3981,71.427,55300.0
2013-03-13 10:10:00,98.74,98.78,98.71,98.72,61100.0,71.4198,71.4487,71.3981,71.4053,61100.0
2013-03-13 10:15:00,98.73,98.81,98.72,98.8,68200.0,71.4125,71.4704,71.4053,71.4632,68200.0
2013-03-13 10:20:00,98.8,98.83,98.79,98.82,33600.0,71.4632,71.4849,71.4559,71.4776,33600.0
2013-03-13 10:25:00,98.81,98.84,98.8,98.83,19700.0,71.4704,71.4921,71.4632,71.4849,19700.0
2013-03-13 10:30:00,98.83,98.85,98.8,98.81,30000.0,71.4849,71.4993,71.4632,71.4704,30000.0
2013-03-13 10:35:00,98.81,98.9,98.81,98.88,57500.0,71.4704,71.5355,71.4704,71.521,57500.0
2013-03-13 10:40:00,98.9,98.94,98.89,98.94,27500.0,71.5355,71.5644,71.5283,71.5644,27500.0
2013-03-13 10:45:00,98.94,98.96,98.9,98.92,26300.0,71.5644,71.5789,71.5355,71.55,26300.0
2013-03-13 10:50:00,98.92,98.96,98.88,98.94,38000.0,71.55,71.5789,71.521,71.5644,38000.0
2013-03-13 10:55:00,98.94,98.96,98.91,98.93,26400.0,71.5644,71.5789,71.5427,71.5572,26400.0
2013-03-13 11:00:00,98.93,98.95,98.9,98.91,38300.0,71.5572,71.5717,71.5355,71.5427,38300.0
2013-03-13 11:05:00,98.92,98.92,98.9,98.91,21600.0,71.55,71.55,71.5355,71.5427,21600.0
2013-03-13 11:10:00,98.92,98.94,98.89,98.94,71800.0,71.55,71.5644,71.5283,71.5644,71800.0
2013-03-13 11:15:00,98.93,98.99,98.92,98.97,73400.0,71.5572,71.6006,71.55,71.5861,73400.0
2013-03-13 11:20:00,98.98,99.09,98.96,99.03,163600.0,71.5934,71.6729,71.5789,71.6295,163600.0
2013-03-13 11:25:00,99.04,99.04,98.99,99.03,10800.0,71.6368,71.6368,71.6006,71.6295,10800.0
2013-03-13 11:30:00,99.03,99.06,99.01,99.02,33200.0,71.6295,71.6512,71.6151,71.6223,33200.0
2013-03-13 11:35:00,99.03,99.03,99.0,99.0,14100.0,71.6295,71.6295,71.6078,71.6078,14100.0
2013-03-13 11:40:00,99.01,99.01,98.96,98.96,33300.0,71.6151,71.6151,71.5789,71.5789,33300.0
2013-03-13 11:45:00,98.97,98.99,98.94,98.99,59200.0,71.5861,71.6006,71.5644,71.6006,59200.0
2013-03-13 11:50:00,98.99,98.99,98.92,98.92,29800.0,71.6006,71.6006,71.55,71.55,29800.0
2013-03-13 11:55:00,98.92,98.94,98.91,98.93,17200.0,71.55,71.5644,71.5427,71.5572,17200.0
2013-03-13 12:00:00,98.93,98.94,98.92,98.94,27400.0,71.5572,71.5644,71.55,71.5644,27400.0
2013-03-13 12:05:00,98.94,98.97,98.92,98.96,24600.0,71.5644,71.5861,71.55,71.5789,24600.0
2013-03-13 12:10:00,98.96,98.99,98.93,98.96,18300.0,71.5789,71.6006,71.5572,71.5789,18300.0
2013-03-13 12:15:00,98.96,98.96,98.92,98.94,17200.0,71.5789,71.5789,71.55,71.5644,17200.0
2013-03-13 12:20:00,98.93,98.94,98.9,98.9,23900.0,71.5572,71.5644,71.5355,71.5355,23900.0
2013-03-13 12:25:00,98.91,98.99,98.91,98.97,28700.0,71.5427,71.6006,71.5427,71.5861,28700.0
2013-03-13 12:30:00,98.97,99.02,98.96,99.0,35700.0,71.5861,71.6223,71.5789,71.6078,35700.0
2013-03-13 12:35:00,99.01,99.04,99.0,99.02,18800.0,71.6151,71.6368,71.6078,71.6223,18800.0
2013-03-13 12:40:00,99.01,99.07,99.01,99.04,17800.0,71.6151,71.6585,71.6151,71.6368,17800.0
2013-03-13 12:45:00,99.03,99.06,99.02,99.06,20500.0,71.6295,71.6512,71.6223,71.6512,20500.0
2013-03-13 12:50:00,99.06,99.1,99.06,99.09,25100.0,71.6512,71.6802,71.6512,71.6729,25100.0
2013-03-13 12:55:00,99.09,99.15,99.09,99.13,27000.0,71.6729,71.7163,71.6729,71.7019,27000.0
2013-03-13 13:00:00,99.13,99.15,99.11,99.13,33400.0,71.7019,71.7163,71.6874,71.7019,33400.0
2013-03-13 13:05:00,99.13,99.16,99.1,99.12,38700.0,71.7019,71.7236,71.6802,71.6946,38700.0
2013-03-13 13:10:00,99.14,99.17,99.13,99.16,27800.0,71.7091,71.7308,71.7019,71.7236,27800.0
2013-03-13 13:15:00,99.16,99.18,99.14,99.14,24700.0,71.7236,71.738,71.7091,71.7091,24700.0
2013-03-13 13:20:00,99.15,99.17,99.14,99.16,17300.0,71.7163,71.7308,71.7091,71.7236,17300.0
2013-03-13 13:25:00,99.16,99.17,99.14,99.16,17600.0,71.7236,71.7308,71.7091,71.7236,17600.0
2013-03-13 13:30:00,99.16,99.19,99.16,99.19,24000.0,71.7236,71.7453,71.7236,71.7453,24000.0
2013-03-13 13:35:00,99.19,99.2,99.18,99.18,14900.0,71.7453,71.7525,71.738,71.738,14900.0
2013-03-13 13:40:00,99.18,99.19,99.15,99.17,42100.0,71.738,71.7453,71.7163,71.7308,42100.0
2013-03-13 13:45:00,99.17,99.25,99.16,99.24,52100.0,71.7308,71.7886,71.7236,71.7814,52100.0
2013-03-13 13:50:00,99.23,99.25,99.21,99.23,33700.0,71.7742,71.7886,71.7597,71.7742,33700.0
2013-03-13 13:55:00,99.23,99.25,99.22,99.23,27000.0,71.7742,71.7886,71.767,71.7742,27000.0
2013-03-13 14:00:00,99.23,99.25,99.23,99.24,30700.0,71.7742,71.7886,71.7742,71.7814,30700.0
2013-03-13 14:05:00,99.25,99.27,99.24,99.25,33900.0,71.7886,71.8031,71.7814,71.7886,33900.0
2013-03-13 14:10:00,99.26,99.29,99.23,99.29,23500.0,71.7959,71.8176,71.7742,71.8176,23500.0
2013-03-13 14:15:00,99.29,99.29,99.25,99.25,16200.0,71.8176,71.8176,71.7886,71.7886,16200.0
2013-03-13 14:20:00,99.25,99.29,99.25,99.27,30100.0,71.7886,71.8176,71.7886,71.8031,30100.0
2013-03-13 14:25:00,99.27,99.36,99.25,99.34,47800.0,71.8031,71.8682,71.7886,71.8537,47800.0
2013-03-13 14:30:00,99.33,99.34,99.3,99.3,17100.0,71.8465,71.8537,71.8248,71.8248,17100.0
2013-03-13 14:35:00,99.32,99.35,99.31,99.34,36500.0,71.8393,71.861,71.832,71.8537,36500.0
2013-03-13 14:40:00,99.33,99.37,99.31,99.35,29800.0,71.8465,71.8754,71.832,71.861,29800.0
2013-03-13 14:45:00,99.35,99.37,99.33,99.33,16900.0,71.861,71.8754,71.8465,71.8465,16900.0
2013-03-13 14:50:00,99.34,99.35,99.31,99.33,33300.0,71.8537,71.861,71.832,71.8465,33300.0
2013-03-13 14:55:00,99.34,99.41,99.33,99.4,36500.0,71.8537,71.9044,71.8465,71.8971,36500.0
2013-03-13 15:00:00,99.39,99.42,99.3,99.36,51600.0,71.8899,71.9116,71.8248,71.8682,51600.0
2013-03-13 15:05:00,99.36,99.36,99.23,99.24,58500.0,71.8682,71.8682,71.7742,71.7814,58500.0
2013-03-13 15:10:00,99.24,99.35,99.23,99.35,36600.0,71.7814,71.861,71.7742,71.861,36600.0
2013-03-13 15:15:00,99.35,99.37,99.33,99.35,24100.0,71.861,71.8754,71.8465,71.861,24100.0
2013-03-13 15:20:00,99.35,99.37,99.33,99.36,37600.0,71.861,71.8754,71.8465,71.8682,37600.0
2013-03-13 15:25:00,99.35,99.38,99.35,99.38,57000.0,71.861,71.8827,71.861,71.8827,57000.0
2013-03-13 15:30:00,99.37,99.4,99.37,99.38,91500.0,71.8754,71.8971,71.8754,71.8827,91500.0
2013-03-13 15:35:00,99.39,99.43,99.38,99.42,53700.0,71.8899,71.9188,71.8827,71.9116,53700.0
2013-03-13 15:40:00,99.41,99.42,99.38,99.39,67600.0,71.9044,71.9116,71.8827,71.8899,67600.0
2013-03-13 15:45:00,99.39,99.45,99.37,99.45,103100.0,71.8899,71.9333,71.8754,71.9333,103100.0
2013-03-13 15:50:00,99.45,99.47,99.42,99.46,184100.0,71.9333,71.9478,71.9116,71.9405,184100.0
2013-03-13 15:55:00,99.45,99.46,99.38,99.38,144700.0,71.9333,71.9405,71.8827,71.8827,144700.0
2013-03-14 09:30:00,99.36,99.37,99.05,99.14,150200.0,71.8682,71.8754,71.644,71.7091,150200.0
2013-03-14 09:35:00,99.18,99.26,99.16,99.24,92500.0,71.738,71.7959,71.7236,71.7814,92500.0
2013-03-14 09:40:00,99.24,99.29,99.05,99.05,69400.0,71.7814,71.8176,71.644,71.644,69400.0
2013-03-14 09:45:00,99.06,99.12,98.95,99.04,97100.0,71.6512,71.6946,71.5717,71.6368,97100.0
2013-03-14 09:50:00,99.04,99.1,99.03,99.09,49700.0,71.6368,71.6802,71.6295,71.6729,49700.0
2013-03-14 09:55:00,99.09,99.1,98.99,99.01,30900.0,71.6729,71.6802,71.6006,71.6151,30900.0
2013-03-14 10:00:00,99.01,99.03,98.97,98.98,36200.0,71.6151,71.6295,71.5861,71.5934,36200.0
2013-03-14 10:05:00,98.98,99.03,98.97,98.99,37500.0,71.5934,71.6295,71.5861,71.6006,37500.0
2013-03-14 10:10:00,98.98,99.0,98.9,98.91,51300.0,71.5934,71.6078,71.5355,71.5427,51300.0
2013-03-14 10:15:00,98.92,98.99,98.91,98.95,58900.0,71.55,71.6006,71.5427,71.5717,58900.0
2013-03-14 10:20:00,98.96,98.97,98.92,98.97,30600.0,71.5789,71.5861,71.55,71.5861,30600.0
2013-03-14 10:25:00,98.96,98.99,98.95,98.96,25100.0,71.5789,71.6006,71.5717,71.5789,25100.0
2013-03-14 10:30:00,98.96,98.99,98.94,98.96,25700.0,71.5789,71.6006,71.5644,71.5789,25700.0
2013-03-14 10:35:00,98.95,99.0,98.95,99.0,33700.0,71.5717,71.6078,71.5717,71.6078,33700.0
2013-03-14 10:40:00,99.0,99.03,98.97,99.0,75000.0,71.6078,71.6295,71.5861,71.6078,75000.0
2013-03-14 10:45:00,98.99,98.99,98.92,98.95,38500.0,71.6006,71.6006,71.55,71.5717,38500.0
2013-03-14 10:50:00,98.96,99.02,98.93,98.98,48600.0,71.5789,71.6223,71.5572,71.5934,48600.0
2013-03-14 10:55:00,98.97,98.97,98.92,98.95,28800.0,71.5861,71.5861,71.55,71.5717,28800.0
2013-03-14 11:00:00,98.95,99.01,98.95,99.0,33500.0,71.5717,71.6151,71.5717,71.6078,33500.0
2013-03-14 11:05:00,98.99,99.0,98.91,98.91,39900.0,71.6006,71.6078,71.5427,71.5427,39900.0
2013-03-14 11:10:00,98.91,98.97,98.91,98.96,22800.0,71.5427,71.5861,71.5427,71.5789,22800.0
2013-03-14 11:15:00,98.97,99.03,98.97,99.01,40500.0,71.5861,71.6295,71.5861,71.6151,40500.0
2013-03-14 11:20:00,99.01,99.02,98.96,98.97,22300.0,71.6151,71.6223,71.5789,71.5861,22300.0
2013-03-14 11:25:00,98.98,99.01,98.95,98.95,41900.0,71.5934,71.6151,71.5717,71.5717,41900.0
2013-03-14 11:30:00,98.95,99.03,98.95,99.0,32700.0,71.5717,71.6295,71.5717,71.6078,32700.0
2013-03-14 11:35:00,99.01,99.07,99.01,99.06,33600.0,71.6151,71.6585,71.6151,71.6512,33600.0
2013-03-14 11:40:00,99.07,99.1,99.03,99.03,33500.0,71.6585,71.6802,71.6295,71.6295,33500.0
2013-03-14 11:45:00,99.04,99.1,99.04,99.1,18800.0,71.6368,71.6802,71.6368,71.6802,18800.0
2013-03-14 11:50:00,99.1,99.18,99.1,99.17,25500.0,71.6802,71.738,71.6802,71.7308,25500.0
2013-03-14 11:55:00,99.17,99.2,99.16,99.16,15100.0,71.7308,71.7525,71.7236,71.7236,15100.0
2013-03-14 12:00:00,99.16,99.19,99.14,99.18,18400.0,71.7236,71.7453,71.7091,71.738,18400.0
2013-03-14 12:05:00,99.18,99.22,99.18,99.21,31100.0,71.738,71.767,71.738,71.7597,31100.0
2013-03-14 12:10:00,99.21,99.24,99.2,99.23,18700.0,71.7597,71.7814,71.7525,71.7742,18700.0
2013-03-14 12:15:00,99.24,99.27,99.23,99.27,24000.0,71.7814,71.8031,71.7742,71.8031,24000.0
2013-03-14 12:20:00,99.27,99.29,99.24,99.27,14600.0,71.8031,71.8176,71.7814,71.8031,14600.0
2013-03-14 12:25:00,99.28,99.32,99.27,99.3,12500.0,71.8103,71.8393,71.8031,71.8248,12500.0
2013-03-14 12:30:00,99.3,99.38,99.3,99.36,24900.0,71.8248,71.8827,71.8248,71.8682,24900.0
2013-03-14 12:35:00,99.36,99.38,99.31,99.35,36700.0,71.8682,71.8827,71.832,71.861,36700.0
2013-03-14 12:40:00,99.34,99.36,99.31,99.33,24100.0,71.8537,71.8682,71.832,71.8465,24100.0
2013-03-14 12:45:00,99.34,99.35,99.31,99.34,22300.0,71.8537,71.861,71.832,71.8537,22300.0
2013-03-14 12:50:00,99.34,99.37,99.34,99.37,14200.0,71.8537,71.8754,71.8537,71.8754,14200.0
2013-03-14 12:55:00,99.36,99.37,99.27,99.28,24900.0,71.8682,71.8754,71.8031,71.8103,24900.0
2013-03-14 13:00:00,99.27,99.28,99.24,99.28,41700.0,71.8031,71.8103,71.7814,71.8103,41700.0
2013-03-14 13:05:00,99.28,99.28,99.22,99.26,27700.0,71.8103,71.8103,71.767,71.7959,27700.0
2013-03-14 13:10:00,99.26,99.27,99.21,99.22,31200.0,71.7959,71.8031,71.7597,71.767,31200.0
2013-03-14 13:15:00,99.22,99.25,99.21,99.23,28200.0,71.767,71.7886,71.7597,71.7742,28200.0
2013-03-14 13:20:00,99.23,99.28,99.23,99.28,19200.0,71.7742,71.8103,71.7742,71.8103,19200.0
2013-03-14 13:25:00,99.27,99.29,99.2,99.22,41400.0,71.8031,71.8176,71.7525,71.767,41400.0
2013-03-14 13:30:00,99.22,99.24,99.19,99.22,63700.0,71.767,71.7814,71.7453,71.767,63700.0
2013-03-14 13:35:00,99.22,99.23,99.19,99.21,38500.0,71.767,71.7742,71.7453,71.7597,38500.0
2013-03-14 13:40:00,99.21,99.22,99.19,99.19,16900.0,71.7597,71.767,71.7453,71.7453,16900.0
2013-03-14 13:45:00,99.19,99.2,99.16,99.19,29400.0,71.7453,71.7525,71.7236,71.7453,29400.0
2013-03-14 13:50:00,99.2,99.2,99.14,99.14,40000.0,71.7525,71.7525,71.7091,71.7091,40000.0
2013-03-14 13:55:00,99.14,99.22,99.14,99.2,35200.0,71.7091,71.767,71.7091,71.7525,35200.0
2013-03-14 14:00:00,99.2,99.28,99.2,99.26,26000.0,71.7525,71.8103,71.7525,71.7959,26000.0
2013-03-14 14:05:00,99.26,99.33,99.25,99.32,26200.0,71.7959,71.8465,71.7886,71.8393,26200.0
2013-03-14 14:10:00,99.32,99.34,99.3,99.31,19600.0,71.8393,71.8537,71.8248,71.832,19600.0
2013-03-14 14:15:00,99.32,99.32,99.26,99.29,25700.0,71.8393,71.8393,71.7959,71.8176,25700.0
2013-03-14 14:20:00,99.29,99.31,99.28,99.29,22900.0,71.8176,71.832,71.8103,71.8176,22900.0
2013-03-14 14:25:00,99.28,99.28,99.24,99.25,21700.0,71.8103,71.8103,71.7814,71.7886,21700.0
2013-03-14 14:30:00,99.25,99.25,99.2,99.2,32800.0,71.7886,71.7886,71.7525,71.7525,32800.0
2013-03-14 14:35:00,99.2,99.21,99.16,99.16,30800.0,71.7525,71.7597,71.7236,71.7236,30800.0
2013-03-14 14:40:00,99.17,99.2,99.16,99.2,31700.0,71.7308,71.7525,71.7236,71.7525,31700.0
2013-03-14 14:45:00,99.19,99.24,99.19,99.22,33500.0,71.7453,71.7814,71.7453,71.767,33500.0
2013-03-14 14:50:00,99.23,99.24,99.22,99.23,17600.0,71.7742,71.7814,71.767,71.7742,17600.0
2013-03-14 14:55:00,99.22,99.25,99.22,99.22,22100.0,71.767,71.7886,71.767,71.767,22100.0
2013-03-14 15:00:00,99.23,99.23,99.18,99.19,22800.0,71.7742,71.7742,71.738,71.7453,22800.0
2013-03-14 15:05:00,99.19,99.2,99.17,99.18,23000.0,71.7453,71.7525,71.7308,71.738,23000.0
2013-03-14 15:10:00,99.19,99.21,99.19,99.2,22200.0,71.7453,71.7597,71.7453,71.7525,22200.0
2013-03-14 15:15:00,99.2,99.23,99.19,99.2,27200.0,71.7525,71.7742,71.7453,71.7525,27200.0
2013-03-14 15:20:00,99.2,99.21,99.19,99.2,14100.0,71.7525,71.7597,71.7453,71.7525,14100.0
2013-03-14 15:25:00,99.2,99.24,99.2,99.21,31400.0,71.7525,71.7814,71.7525,71.7597,31400.0
2013-03-14 15:30:00,99.21,99.27,99.21,99.26,47700.0,71.7597,71.8031,71.7597,71.7959,47700.0
2013-03-14 15:35:00,99.27,99.27,99.25,99.25,25700.0,71.8031,71.8031,71.7886,71.7886,25700.0
2013-03-14 15:40:00,99.25,99.27,99.22,99.23,52900.0,71.7886,71.8031,71.767,71.7742,52900.0
2013-03-14 15:45:00,99.24,99.29,99.23,99.27,105200.0,71.7814,71.8176,71.7742,71.8031,105200.0
2013-03-14 15:50:00,99.28,99.29,99.26,99.29,86200.0,71.8103,71.8176,71.7959,71.8176,86200.0
2013-03-14 15:55:00,99.29,99.33,99.26,99.3,293500.0,71.8176,71.8465,71.7959,71.8248,293500.0
2013-03-15 09:30:00,98.97,99.3,98.89,98.97,2079600.0,71.5861,71.8248,71.5283,71.5861,2079600.0
2013-03-15 09:35:00,98.96,99.23,98.96,99.2,46400.0,71.5789,71.7742,71.5789,71.7525,46400.0
2013-03-15 09:40:00,99.21,99.24,99.08,99.08,40800.0,71.7597,71.7814,71.6657,71.6657,40800.0
2013-03-15 09:45:00,99.08,99.15,99.03,99.03,51500.0,71.6657,71.7163,71.6295,71.6295,51500.0
2013-03-15 09:50:00,99.02,99.13,98.97,99.03,53300.0,71.6223,71.7019,71.5861,71.6295,53300.0
2013-03-15 09:55:00,99.05,99.13,98.95,98.98,48300.0,71.644,71.7019,71.5717,71.5934,48300.0
2013-03-15 10:00:00,98.97,98.98,98.87,98.97,69900.0,71.5861,71.5934,71.5138,71.5861,69900.0
2013-03-15 10:05:00,98.95,98.99,98.93,98.96,44800.0,71.5717,71.6006,71.5572,71.5789,44800.0
2013-03-15 10:10:00,98.95,98.98,98.87,98.88,74700.0,71.5717,71.5934,71.5138,71.521,74700.0
2013-03-15 10:15:00,98.89,98.91,98.81,98.86,92300.0,71.5283,71.5427,71.4704,71.5066,92300.0
2013-03-15 10:20:00,98.86,98.88,98.83,98.86,56300.0,71.5066,71.521,71.4849,71.5066,56300.0
2013-03-15 10:25:00,98.86,98.9,98.84,98.87,50300.0,71.5066,71.5355,71.4921,71.5138,50300.0
2013-03-15 10:30:00,98.88,98.88,98.83,98.87,33100.0,71.521,71.521,71.4849,71.5138,33100.0
2013-03-15 10:35:00,98.87,98.95,98.83,98.91,60100.0,71.5138,71.5717,71.4849,71.5427,60100.0
2013-03-15 10:40:00,98.92,98.98,98.91,98.96,26700.0,71.55,71.5934,71.5427,71.5789,26700.0
2013-03-15 10:45:00,98.96,98.99,98.91,98.96,40800.0,71.5789,71.6006,71.5427,71.5789,40800.0
2013-03-15 10:50:00,98.97,99.0,98.9,98.95,34800.0,71.5861,71.6078,71.5355,71.5717,34800.0
2013-03-15 10:55:00,98.95,99.01,98.92,99.0,57100.0,71.5717,71.6151,71.55,71.6078,57100.0
2013-03-15 11:00:00,98.99,99.01,98.96,99.01,49100.0,71.6006,71.6151,71.5789,71.6151,49100.0
2013-03-15 11:05:00,98.99,99.0,98.97,98.98,23100.0,71.6006,71.6078,71.5861,71.5934,23100.0
2013-03-15 11:10:00,98.98,99.0,98.95,98.99,39300.0,71.5934,71.6078,71.5717,71.6006,39300.0
2013-03-15 11:15:00,98.99,99.16,98.99,99.14,27800.0,71.6006,71.7236,71.6006,71.7091,27800.0
2013-03-15 11:20:00,99.14,99.25,99.14,99.24,29100.0,71.7091,71.7886,71.7091,71.7814,29100.0
2013-03-15 11:25:00,99.23,99.25,99.2,99.23,17700.0,71.7742,71.7886,71.7525,71.7742,17700.0
2013-03-15 11:30:00,99.23,99.25,99.21,99.22,25600.0,71.7742,71.7886,71.7597,71.767,25600.0
2013-03-15 11:35:00,99.22,99.23,99.16,99.16,17400.0,71.767,71.7742,71.7236,71.7236,17400.0
2013-03-15 11:40:00,99.16,99.18,99.13,99.18,30900.0,71.7236,71.738,71.7019,71.738,30900.0
2013-03-15 11:45:00,99.18,99.18,99.07,99.07,16600.0,71.738,71.738,71.6585,71.6585,16600.0
2013-03-15 11:50:00,99.08,99.13,99.07,99.08,22300.0,71.6657,71.7019,71.6585,71.6657,22300.0
2013-03-15 11:55:00,99.07,99.09,99.02,99.02,21400.0,71.6585,71.6729,71.6223,71.6223,21400.0
2013-03-15 12:00:00,99.01,99.02,98.98,99.0,24500.0,71.6151,71.6223,71.5934,71.6078,24500.0
2013-03-15 12:05:00,98.99,99.01,98.97,98.97,22200.0,71.6006,71.6151,71.5861,71.5861,22200.0
2013-03-15 12:10:00,98.97,99.0,98.95,98.95,19400.0,71.5861,71.6078,71.5717,71.5717,19400.0
2013-03-15 12:15:00,98.95,99.06,98.95,99.05,34100.0,71.5717,71.6512,71.5717,71.644,34100.0
2013-03-15 12:20:00,99.06,99.06,99.03,99.04,8700.0,71.6512,71.6512,71.6295,71.6368,8700.0
2013-03-15 12:25:00,99.03,99.04,98.98,99.01,18600.0,71.6295,71.6368,71.5934,71.6151,18600.0
2013-03-15 12:30:00,98.99,99.07,98.98,99.04,25300.0,71.6006,71.6585,71.5934,71.6368,25300.0
2013-03-15 12:35:00,99.05,99.09,99.02,99.08,23300.0,71.644,71.6729,71.6223,71.6657,23300.0
2013-03-15 12:40:00,99.07,99.08,99.0,99.05,25700.0,71.6585,71.6657,71.6078,71.644,25700.0
2013-03-15 12:45:00,99.04,99.11,99.04,99.1,11700.0,71.6368,71.6874,71.6368,71.6802,11700.0
2013-03-15 12:50:00,99.09,99.12,99.08,99.12,17800.0,71.6729,71.6946,71.6657,71.6946,17800.0
2013-03-15 12:55:00,99.12,99.15,99.07,99.13,26300.0,71.6946,71.7163,71.6585,71.7019,26300.0
2013-03-15 13:00:00,99.14,99.17,99.13,99.16,37900.0,71.7091,71.7308,71.7019,71.7236,37900.0
2013-03-15 13:05:00,99.16,99.18,99.13,99.14,31800.0,71.7236,71.738,71.7019,71.7091,31800.0
2013-03-15 13:10:00,99.14,99.19,99.13,99.14,15100.0,71.7091,71.7453,71.7019,71.7091,15100.0
2013-03-15 13:15:00,99.14,99.17,99.12,99.15,25500.0,71.7091,71.7308,71.6946,71.7163,25500.0
2013-03-15 13:20:00,99.15,99.19,99.12,99.13,23300.0,71.7163,71.7453,71.6946,71.7019,23300.0
2013-03-15 13:25:00,99.12,99.2,99.12,99.16,33600.0,71.6946,71.7525,71.6946,71.7236,33600.0
2013-03-15 13:30:00,99.17,99.22,99.16,99.21,23600.0,71.7308,71.767,71.7236,71.7597,23600.0
2013-03-15 13:35:00,99.21,99.25,99.21,99.25,18400.0,71.7597,71.7886,71.7597,71.7886,18400.0
2013-03-15 13:40:00,99.24,99.25,99.2,99.22,19100.0,71.7814,71.7886,71.7525,71.767,19100.0
2013-03-15 13:45:00,99.21,99.29,99.21,99.28,23900.0,71.7597,71.8176,71.7597,71.8103,23900.0
2013-03-15 13:50:00,99.27,99.28,99.23,99.28,20100.0,71.8031,71.8103,71.7742,71.8103,20100.0
2013-03-15 13:55:00,99.28,99.33,99.28,99.31,70300.0,71.8103,71.8465,71.8103,71.832,70300.0
2013-03-15 14:00:00,99.31,99.37,99.3,99.37,63600.0,71.832,71.8754,71.8248,71.8754,63600.0
2013-03-15 14:05:00,99.37,99.39,99.33,99.38,32300.0,71.8754,71.8899,71.8465,71.8827,32300.0
2013-03-15 14:10:00,99.39,99.39,99.34,99.35,29900.0,71.8899,71.8899,71.8537,71.861,29900.0
2013-03-15 14:15:00,99.36,99.39,99.33,99.39,30000.0,71.8682,71.8899,71.8465,71.8899,30000.0
2013-03-15 14:20:00,99.39,99.42,99.38,99.42,36400.0,71.8899,71.9116,71.8827,71.9116,36400.0
2013-03-15 14:25:00,99.41,99.48,99.39,99.46,40300.0,71.9044,71.955,71.8899,71.9405,40300.0
2013-03-15 14:30:00,99.45,99.5,99.44,99.48,92300.0,71.9333,71.9695,71.9261,71.955,92300.0
2013-03-15 14:35:00,99.49,99.54,99.45,99.48,83900.0,71.9622,71.9984,71.9333,71.955,83900.0
2013-03-15 14:40:00,99.48,99.52,99.48,99.48,29100.0,71.955,71.9839,71.955,71.955,29100.0
2013-03-15 14:45:00,99.48,99.48,99.41,99.41,23600.0,71.955,71.955,71.9044,71.9044,23600.0
2013-03-15 14:50:00,99.42,99.43,99.38,99.43,22200.0,71.9116,71.9188,71.8827,71.9188,22200.0
2013-03-15 14:55:00,99.43,99.44,99.36,99.38,22000.0,71.9188,71.9261,71.8682,71.8827,22000.0
2013-03-15 15:00:00,99.38,99.42,99.37,99.37,21000.0,71.8827,71.9116,71.8754,71.8754,21000.0
2013-03-15 15:05:00,99.37,99.45,99.36,99.43,46500.0,71.8754,71.9333,71.8682,71.9188,46500.0
2013-03-15 15:10:00,99.43,99.45,99.4,99.41,25200.0,71.9188,71.9333,71.8971,71.9044,25200.0
2013-03-15 15:15:00,99.41,99.41,99.33,99.37,36000.0,71.9044,71.9044,71.8465,71.8754,36000.0
2013-03-15 15:20:00,99.37,99.39,99.33,99.33,28400.0,71.8754,71.8899,71.8465,71.8465,28400.0
2013-03-15 15:25:00,99.33,99.44,99.33,99.44,34000.0,71.8465,71.9261,71.8465,71.9261,34000.0
2013-03-15 15:30:00,99.43,99.44,99.36,99.44,42500.0,71.9188,71.9261,71.8682,71.9261,42500.0
2013-03-15 15:35:00,99.45,99.46,99.39,99.39,57600.0,71.9333,71.9405,71.8899,71.8899,57600.0
2013-03-15 15:40:00,99.38,99.52,99.38,99.52,45300.0,71.8827,71.9839,71.8827,71.9839,45300.0
2013-03-15 15:45:00,99.52,99.55,99.42,99.53,125600.0,71.9839,72.0056,71.9116,71.9912,125600.0
2013-03-15 15:50:00,99.54,99.6,99.53,99.59,124800.0,71.9984,72.0418,71.9912,72.0346,124800.0
2013-03-15 15:55:00,99.6,99.7,99.59,99.65,292500.0,72.0418,72.1141,72.0346,72.078,292500.0
2013-03-18 09:30:00,98.95,99.34,98.9,99.22,135200.0,71.5717,71.8537,71.5355,71.767,135200.0
2013-03-18 09:35:00,99.18,99.26,99.01,99.11,68500.0,71.738,71.7959,71.6151,71.6874,68500.0
2013-03-18 09:40:00,99.11,99.13,98.84,98.91,89500.0,71.6874,71.7019,71.4921,71.5427,89500.0
2013-03-18 09:45:00,98.91,98.96,98.83,98.91,54800.0,71.5427,71.5789,71.4849,71.5427,54800.0
2013-03-18 09:50:00,98.92,99.0,98.89,98.98,39700.0,71.55,71.6078,71.5283,71.5934,39700.0
2013-03-18 09:55:00,99.0,99.13,99.0,99.09,44400.0,71.6078,71.7019,71.6078,71.6729,44400.0
2013-03-18 10:00:00,99.09,99.24,99.03,99.16,91500.0,71.6729,71.7814,71.6295,71.7236,91500.0
2013-03-18 10:05:00,99.16,99.18,98.9,98.9,62100.0,71.7236,71.738,71.5355,71.5355,62100.0
2013-03-18 10:10:00,98.9,98.93,98.85,98.87,35600.0,71.5355,71.5572,71.4993,71.5138,35600.0
2013-03-18 10:15:00,98.88,98.97,98.87,98.92,41600.0,71.521,71.5861,71.5138,71.55,41600.0
2013-03-18 10:20:00,98.92,98.92,98.75,98.75,47200.0,71.55,71.55,71.427,71.427,47200.0
2013-03-18 10:25:00,98.78,98.86,98.76,98.81,26600.0,71.4487,71.5066,71.4342,71.4704,26600.0
2013-03-18 10:30:00,98.82,98.84,98.75,98.78,74400.0,71.4776,71.4921,71.427,71.4487,74400.0
2013-03-18 10:35:00,98.78,98.8,98.65,98.68,75800.0,71.4487,71.4632,71.3547,71.3764,75800.0
2013-03-18 10:40:00,98.69,98.71,98.63,98.64,39200.0,71.3836,71.3981,71.3402,71.3474,39200.0
2013-03-18 10:45:00,98.62,98.72,98.58,98.66,72100.0,71.333,71.4053,71.304,71.3619,72100.0
2013-03-18 10:50:00,98.66,98.68,98.62,98.62,58700.0,71.3619,71.3764,71.333,71.333,58700.0
2013-03-18 10:55:00,98.61,98.69,98.59,98.68,25700.0,71.3257,71.3836,71.3113,71.3764,25700.0
2013-03-18 11:00:00,98.67,98.68,98.56,98.61,44000.0,71.3691,71.3764,71.2896,71.3257,44000.0
2013-03-18 11:05:00,98.61,98.62,98.44,98.45,82600.0,71.3257,71.333,71.2028,71.21,82600.0
2013-03-18 11:10:00,98.45,98.53,98.44,98.51,54000.0,71.21,71.2679,71.2028,71.2534,54000.0
2013-03-18 11:15:00,98.51,98.53,98.43,98.48,44300.0,71.2534,71.2679,71.1955,71.2317,44300.0
2013-03-18 11:20:00,98.49,98.59,98.48,98.58,35200.0,71.2389,71.3113,71.2317,71.304,35200.0
2013-03-18 11:25:00,98.58,98.6,98.5,98.51,41200.0,71.304,71.3185,71.2462,71.2534,41200.0
2013-03-18 11:30:00,98.53,98.57,98.49,98.5,41500.0,71.2679,71.2968,71.2389,71.2462,41500.0
2013-03-18 11:35:00,98.51,98.52,98.46,98.48,29200.0,71.2534,71.2606,71.2172,71.2317,29200.0
2013-03-18 11:40:00,98.46,98.47,98.21,98.31,111600.0,71.2172,71.2245,71.0364,71.1087,111600.0
2013-03-18 11:45:00,98.31,98.42,98.31,98.41,23900.0,71.1087,71.1883,71.1087,71.1811,23900.0
2013-03-18 11:50:00,98.42,98.5,98.42,98.42,54600.0,71.1883,71.2462,71.1883,71.1883,54600.0
2013-03-18 11:55:00,98.42,98.47,98.41,98.45,33800.0,71.1883,71.2245,71.1811,71.21,33800.0
2013-03-18 12:00:00,98.48,98.63,98.48,98.61,39700.0,71.2317,71.3402,71.2317,71.3257,39700.0
2013-03-18 12:05:00,98.62,98.63,98.58,98.61,32600.0,71.333,71.3402,71.304,71.3257,32600.0
2013-03-18 12:10:00,98.61,98.62,98.58,98.59,52000.0,71.3257,71.333,71.304,71.3113,52000.0
2013-03-18 12:15:00,98.59,98.68,98.59,98.65,43300.0,71.3113,71.3764,71.3113,71.3547,43300.0
2013-03-18 12:20:00,98.65,98.68,98.62,98.66,26100.0,71.3547,71.3764,71.333,71.3619,26100.0
2013-03-18 12:25:00,98.66,98.68,98.61,98.61,21900.0,71.3619,71.3764,71.3257,71.3257,21900.0
2013-03-18 12:30:00,98.62,98.64,98.6,98.63,32600.0,71.333,71.3474,71.3185,71.3402,32600.0
2013-03-18 12:35:00,98.64,98.64,98.6,98.62,23800.0,71.3474,71.3474,71.3185,71.333,23800.0
2013-03-18 12:40:00,98.62,98.64,98.6,98.62,27700.0,71.333,71.3474,71.3185,71.333,27700.0
2013-03-18 12:45:00,98.62,98.63,98.59,98.61,22700.0,71.333,71.3402,71.3113,71.3257,22700.0
2013-03-18 12:50:00,98.61,98.66,98.58,98.66,32100.0,71.3257,71.3619,71.304,71.3619,32100.0
2013-03-18 12:55:00,98.66,98.68,98.62,98.68,49800.0,71.3619,71.3764,71.333,71.3764,49800.0
2013-03-18 13:00:00,98.68,98.69,98.64,98.64,14000.0,71.3764,71.3836,71.3474,71.3474,14000.0
2013-03-18 13:05:00,98.66,98.7,98.66,98.69,20600.0,71.3619,71.3908,71.3619,71.3836,20600.0
2013-03-18 13:10:00,98.68,98.73,98.67,98.7,22900.0,71.3764,71.4125,71.3691,71.3908,22900.0
2013-03-18 13:15:00,98.7,98.73,98.66,98.68,21400.0,71.3908,71.4125,71.3619,71.3764,21400.0
2013-03-18 13:20:00,98.68,98.72,98.66,98.71,23400.0,71.3764,71.4053,71.3619,71.3981,23400.0
2013-03-18 13:25:00,98.71,98.73,98.65,98.69,68800.0,71.3981,71.4125,71.3547,71.3836,68800.0
2013-03-18 13:30:00,98.7,98.73,98.69,98.73,35300.0,71.3908,71.4125,71.3836,71.4125,35300.0
2013-03-18 13:35:00,98.72,98.8,98.7,98.8,52700.0,71.4053,71.4632,71.3908,71.4632,52700.0
2013-03-18 13:40:00,98.8,98.84,98.8,98.84,21100.0,71.4632,71.4921,71.4632,71.4921,21100.0
2013-03-18 13:45:00,98.84,98.88,98.82,98.87,34300.0,71.4921,71.521,71.4776,71.5138,34300.0
2013-03-18 13:50:00,98.86,98.88,98.78,98.79,41300.0,71.5066,71.521,71.4487,71.4559,41300.0
2013-03-18 13:55:00,98.79,98.83,98.78,98.79,25000.0,71.4559,71.4849,71.4487,71.4559,25000.0
2013-03-18 14:00:00,98.78,98.86,98.78,98.86,23500.0,71.4487,71.5066,71.4487,71.5066,23500.0
2013-03-18 14:05:00,98.86,98.92,98.85,98.9,28600.0,71.5066,71.55,71.4993,71.5355,28600.0
2013-03-18 14:10:00,98.9,98.98,98.89,98.95,34400.0,71.5355,71.5934,71.5283,71.5717,34400.0
2013-03-18 14:15:00,98.96,99.0,98.89,98.89,35000.0,71.5789,71.6078,71.5283,71.5283,35000.0
2013-03-18 14:20:00,98.9,98.92,98.89,98.92,14100.0,71.5355,71.55,71.5283,71.55,14100.0
2013-03-18 14:25:00,98.92,98.94,98.88,98.89,33600.0,71.55,71.5644,71.521,71.5283,33600.0
2013-03-18 14:30:00,98.9,98.92,98.85,98.86,21600.0,71.5355,71.55,71.4993,71.5066,21600.0
2013-03-18 14:35:00,98.85,98.89,98.83,98.85,18800.0,71.4993,71.5283,71.4849,71.4993,18800.0
2013-03-18 14:40:00,98.86,98.9,98.85,98.88,15500.0,71.5066,71.5355,71.4993,71.521,15500.0
2013-03-18 14:45:00,98.89,98.89,98.82,98.83,19700.0,71.5283,71.5283,71.4776,71.4849,19700.0
2013-03-18 14:50:00,98.84,98.85,98.82,98.84,18900.0,71.4921,71.4993,71.4776,71.4921,18900.0
2013-03-18 14:55:00,98.84,98.84,98.76,98.76,33200.0,71.4921,71.4921,71.4342,71.4342,33200.0
2013-03-18 15:00:00,98.77,98.81,98.76,98.77,21800.0,71.4415,71.4704,71.4342,71.4415,21800.0
2013-03-18 15:05:00,98.77,98.78,98.73,98.73,22300.0,71.4415,71.4487,71.4125,71.4125,22300.0
2013-03-18 15:10:00,98.74,98.81,98.74,98.79,26800.0,71.4198,71.4704,71.4198,71.4559,26800.0
2013-03-18 15:15:00,98.79,98.79,98.66,98.68,70700.0,71.4559,71.4559,71.3619,71.3764,70700.0
2013-03-18 15:20:00,98.68,98.68,98.6,98.65,62100.0,71.3764,71.3764,71.3185,71.3547,62100.0
2013-03-18 15:25:00,98.64,98.66,98.53,98.55,52300.0,71.3474,71.3619,71.2679,71.2823,52300.0
2013-03-18 15:30:00,98.55,98.56,98.51,98.56,52300.0,71.2823,71.2896,71.2534,71.2896,52300.0
2013-03-18 15:35:00,98.56,98.58,98.52,98.56,44200.0,71.2896,71.304,71.2606,71.2896,44200.0
2013-03-18 15:40:00,98.58,98.59,98.54,98.57,42400.0,71.304,71.3113,71.2751,71.2968,42400.0
2013-03-18 15:45:00,98.57,98.62,98.55,98.6,70300.0,71.2968,71.333,71.2823,71.3185,70300.0
2013-03-18 15:50:00,98.61,98.61,98.53,98.55,126900.0,71.3257,71.3257,71.2679,71.2823,126900.0
2013-03-18 15:55:00,98.55,98.62,98.54,98.58,168200.0,71.2823,71.333,71.2751,71.304,168200.0
2013-03-19 09:30:00,98.7,98.9,98.66,98.86,88700.0,71.3908,71.5355,71.3619,71.5066,88700.0
2013-03-19 09:35:00,98.85,98.96,98.8,98.81,42000.0,71.4993,71.5789,71.4632,71.4704,42000.0
2013-03-19 09:40:00,98.82,98.85,98.8,98.82,43300.0,71.4776,71.4993,71.4632,71.4776,43300.0
2013-03-19 09:45:00,98.84,98.95,98.83,98.93,49000.0,71.4921,71.5717,71.4849,71.5572,49000.0
2013-03-19 09:50:00,98.92,98.98,98.89,98.96,66700.0,71.55,71.5934,71.5283,71.5789,66700.0
2013-03-19 09:55:00,98.97,98.99,98.9,98.92,39800.0,71.5861,71.6006,71.5355,71.55,39800.0
2013-03-19 10:00:00,98.91,98.95,98.87,98.88,42400.0,71.5427,71.5717,71.5138,71.521,42400.0
2013-03-19 10:05:00,98.88,98.94,98.84,98.91,36800.0,71.521,71.5644,71.4921,71.5427,36800.0
2013-03-19 10:10:00,98.92,98.92,98.88,98.88,33600.0,71.55,71.55,71.521,71.521,33600.0
2013-03-19 10:15:00,98.88,98.9,98.84,98.85,28400.0,71.521,71.5355,71.4921,71.4993,28400.0
2013-03-19 10:20:00,98.86,98.95,98.85,98.88,34900.0,71.5066,71.5717,71.4993,71.521,34900.0
2013-03-19 10:25:00,98.88,98.92,98.79,98.83,106900.0,71.521,71.55,71.4559,71.4849,106900.0
2013-03-19 10:30:00,98.83,98.89,98.8,98.89,52000.0,71.4849,71.5283,71.4632,71.5283,52000.0
2013-03-19 10:35:00,98.89,98.93,98.83,98.87,51300.0,71.5283,71.5572,71.4849,71.5138,51300.0
2013-03-19 10:40:00,98.87,98.95,98.87,98.89,36100.0,71.5138,71.5717,71.5138,71.5283,36100.0
2013-03-19 10:45:00,98.89,98.91,98.78,98.81,27300.0,71.5283,71.5427,71.4487,71.4704,27300.0
2013-03-19 10:50:00,98.82,98.91,98.82,98.88,50200.0,71.4776,71.5427,71.4776,71.521,50200.0
2013-03-19 10:55:00,98.87,98.91,98.83,98.88,35900.0,71.5138,71.5427,71.4849,71.521,35900.0
2013-03-19 11:00:00,98.89,98.92,98.87,98.9,26000.0,71.5283,71.55,71.5138,71.5355,26000.0
2013-03-19 11:05:00,98.9,98.93,98.89,98.89,31600.0,71.5355,71.5572,71.5283,71.5283,31600.0
2013-03-19 11:10:00,98.89,98.92,98.84,98.88,30500.0,71.5283,71.55,71.4921,71.521,30500.0
2013-03-19 11:15:00,98.88,98.95,98.87,98.93,25700.0,71.521,71.5717,71.5138,71.5572,25700.0
2013-03-19 11:20:00,98.92,98.95,98.88,98.93,25400.0,71.55,71.5717,71.521,71.5572,25400.0
2013-03-19 11:25:00,98.93,98.97,98.9,98.97,71100.0,71.5572,71.5861,71.5355,71.5861,71100.0
2013-03-19 11:30:00,98.96,98.98,98.92,98.97,28500.0,71.5789,71.5934,71.55,71.5861,28500.0
2013-03-19 11:35:00,98.97,98.97,98.89,98.89,24000.0,71.5861,71.5861,71.5283,71.5283,24000.0
2013-03-19 11:40:00,98.89,98.92,98.88,98.89,27900.0,71.5283,71.55,71.521,71.5283,27900.0
2013-03-19 11:45:00,98.87,98.9,98.77,98.78,35100.0,71.5138,71.5355,71.4415,71.4487,35100.0
2013-03-19 11:50:00,98.78,98.78,98.59,98.63,90300.0,71.4487,71.4487,71.3113,71.3402,90300.0
2013-03-19 11:55:00,98.61,98.62,98.45,98.48,114000.0,71.3257,71.333,71.21,71.2317,114000.0
2013-03-19 12:00:00,98.48,98.5,98.41,98.48,61300.0,71.2317,71.2462,71.1811,71.2317,61300.0
2013-03-19 12:05:00,98.49,98.53,98.48,98.51,27600.0,71.2389,71.2679,71.2317,71.2534,27600.0
2013-03-19 12:10:00,98.51,98.51,98.38,98.51,58200.0,71.2534,71.2534,71.1594,71.2534,58200.0
2013-03-19 12:15:00,98.5,98.52,98.39,98.5,48100.0,71.2462,71.2606,71.1666,71.2462,48100.0
2013-03-19 12:20:00,98.51,98.53,98.38,98.39,40900.0,71.2534,71.2679,71.1594,71.1666,40900.0
2013-03-19 12:25:00,98.39,98.46,98.38,98.42,29700.0,71.1666,71.2172,71.1594,71.1883,29700.0
2013-03-19 12:30:00,98.42,98.53,98.41,98.47,39500.0,71.1883,71.2679,71.1811,71.2245,39500.0
2013-03-19 12:35:00,98.48,98.5,98.43,98.43,20600.0,71.2317,71.2462,71.1955,71.1955,20600.0
2013-03-19 12:40:00,98.43,98.52,98.42,98.46,27200.0,71.1955,71.2606,71.1883,71.2172,27200.0
2013-03-19 12:45:00,98.45,98.58,98.44,98.53,35800.0,71.21,71.304,71.2028,71.2679,35800.0
2013-03-19 12:50:00,98.53,98.56,98.51,98.52,24000.0,71.2679,71.2896,71.2534,71.2606,24000.0
2013-03-19 12:55:00,98.53,98.56,98.48,98.5,26700.0,71.2679,71.2896,71.2317,71.2462,26700.0
2013-03-19 13:00:00,98.5,98.52,98.48,98.5,16700.0,71.2462,71.2606,71.2317,71.2462,16700.0
2013-03-19 13:05:00,98.5,98.54,98.49,98.51,27100.0,71.2462,71.2751,71.2389,71.2534,27100.0
2013-03-19 13:10:00,98.51,98.52,98.45,98.48,35200.0,71.2534,71.2606,71.21,71.2317,35200.0
2013-03-19 13:15:00,98.49,98.5,98.38,98.4,39300.0,71.2389,71.2462,71.1594,71.1738,39300.0
2013-03-19 13:20:00,98.41,98.45,98.37,98.37,34800.0,71.1811,71.21,71.1521,71.1521,34800.0
2013-03-19 13:25:00,98.38,98.43,98.35,98.38,26600.0,71.1594,71.1955,71.1377,71.1594,26600.0
2013-03-19 13:30:00,98.38,98.49,98.35,98.45,81000.0,71.1594,71.2389,71.1377,71.21,81000.0
2013-03-19 13:35:00,98.45,98.45,98.34,98.39,43200.0,71.21,71.21,71.1304,71.1666,43200.0
2013-03-19 13:40:00,98.39,98.42,98.37,98.39,28700.0,71.1666,71.1883,71.1521,71.1666,28700.0
2013-03-19 13:45:00,98.38,98.43,98.36,98.4,26000.0,71.1594,71.1955,71.1449,71.1738,26000.0
2013-03-19 13:50:00,98.41,98.41,98.37,98.38,20700.0,71.1811,71.1811,71.1521,71.1594,20700.0
2013-03-19 13:55:00,98.38,98.42,98.37,98.41,43600.0,71.1594,71.1883,71.1521,71.1811,43600.0
2013-03-19 14:00:00,98.42,98.42,98.37,98.37,31700.0,71.1883,71.1883,71.1521,71.1521,31700.0
2013-03-19 14:05:00,98.38,98.46,98.37,98.44,41500.0,71.1594,71.2172,71.1521,71.2028,41500.0
2013-03-19 14:10:00,98.45,98.45,98.37,98.38,57000.0,71.21,71.21,71.1521,71.1594,57000.0
2013-03-19 14:15:00,98.38,98.38,98.25,98.25,59700.0,71.1594,71.1594,71.0653,71.0653,59700.0
2013-03-19 14:20:00,98.24,98.3,98.2,98.3,57100.0,71.0581,71.1015,71.0292,71.1015,57100.0
2013-03-19 14:25:00,98.3,98.3,98.25,98.3,67700.0,71.1015,71.1015,71.0653,71.1015,67700.0
2013-03-19 14:30:00,98.3,98.42,98.28,98.37,127700.0,71.1015,71.1883,71.087,71.1521,127700.0
2013-03-19 14:35:00,98.37,98.41,98.36,98.37,51700.0,71.1521,71.1811,71.1449,71.1521,51700.0
2013-03-19 14:40:00,98.39,98.4,98.34,98.35,27300.0,71.1666,71.1738,71.1304,71.1377,27300.0
2013-03-19 14:45:00,98.36,98.4,98.32,98.35,42000.0,71.1449,71.1738,71.116,71.1377,42000.0
2013-03-19 14:50:00,98.35,98.37,98.3,98.34,60000.0,71.1377,71.1521,71.1015,71.1304,60000.0
2013-03-19 14:55:00,98.34,98.36,98.3,98.35,29800.0,71.1304,71.1449,71.1015,71.1377,29800.0
2013-03-19 15:00:00,98.36,98.41,98.32,98.4,53800.0,71.1449,71.1811,71.116,71.1738,53800.0
2013-03-19 15:05:00,98.4,98.4,98.32,98.4,54300.0,71.1738,71.1738,71.116,71.1738,54300.0
2013-03-19 15:10:00,98.4,98.68,98.36,98.63,104300.0,71.1738,71.3764,71.1449,71.3402,104300.0
2013-03-19 15:15:00,98.63,98.66,98.46,98.46,102900.0,71.3402,71.3619,71.2172,71.2172,102900.0
2013-03-19 15:20:00,98.46,98.5,98.38,98.44,80200.0,71.2172,71.2462,71.1594,71.2028,80200.0
2013-03-19 15:25:00,98.45,98.46,98.38,98.42,40000.0,71.21,71.2172,71.1594,71.1883,40000.0
2013-03-19 15:30:00,98.41,98.44,98.35,98.43,78700.0,71.1811,71.2028,71.1377,71.1955,78700.0
2013-03-19 15:35:00,98.43,98.47,98.39,98.39,51200.0,71.1955,71.2245,71.1666,71.1666,51200.0
2013-03-19 15:40:00,98.39,98.44,98.34,98.38,105400.0,71.1666,71.2028,71.1304,71.1594,105400.0
2013-03-19 15:45:00,98.39,98.44,98.37,98.38,93100.0,71.1666,71.2028,71.1521,71.1594,93100.0
2013-03-19 15:50:00,98.38,98.5,98.38,98.43,141800.0,71.1594,71.2462,71.1594,71.1955,141800.0
2013-03-19 15:55:00,98.44,98.46,98.35,98.39,378800.0,71.2028,71.2172,71.1377,71.1666,378800.0
2013-03-20 09:30:00,98.59,98.9,98.59,98.71,134100.0,71.3113,71.5355,71.3113,71.3981,134100.0
2013-03-20 09:35:00,98.72,98.81,98.7,98.75,62900.0,71.4053,71.4704,71.3908,71.427,62900.0
2013-03-20 09:40:00,98.75,98.8,98.68,98.7,44300.0,71.427,71.4632,71.3764,71.3908,44300.0
2013-03-20 09:45:00,98.68,98.75,98.66,98.7,56500.0,71.3764,71.427,71.3619,71.3908,56500.0
2013-03-20 09:50:00,98.72,98.8,98.71,98.8,48500.0,71.4053,71.4632,71.3981,71.4632,48500.0
2013-03-20 09:55:00,98.8,98.8,98.75,98.76,29000.0,71.4632,71.4632,71.427,71.4342,29000.0
2013-03-20 10:00:00,98.76,98.79,98.74,98.77,38900.0,71.4342,71.4559,71.4198,71.4415,38900.0
2013-03-20 10:05:00,98.77,98.84,98.76,98.81,27800.0,71.4415,71.4921,71.4342,71.4704,27800.0
2013-03-20 10:10:00,98.83,98.85,98.78,98.78,47100.0,71.4849,71.4993,71.4487,71.4487,47100.0
2013-03-20 10:15:00,98.78,98.82,98.77,98.8,49300.0,71.4487,71.4776,71.4415,71.4632,49300.0
2013-03-20 10:20:00,98.8,98.83,98.78,98.83,31600.0,71.4632,71.4849,71.4487,71.4849,31600.0
2013-03-20 10:25:00,98.83,98.83,98.75,98.76,31500.0,71.4849,71.4849,71.427,71.4342,31500.0
2013-03-20 10:30:00,98.76,98.77,98.74,98.75,52800.0,71.4342,71.4415,71.4198,71.427,52800.0
2013-03-20 10:35:00,98.75,98.75,98.65,98.68,87800.0,71.427,71.427,71.3547,71.3764,87800.0
2013-03-20 10:40:00,98.69,98.7,98.64,98.67,21400.0,71.3836,71.3908,71.3474,71.3691,21400.0
2013-03-20 10:45:00,98.67,98.69,98.66,98.69,16100.0,71.3691,71.3836,71.3619,71.3836,16100.0
2013-03-20 10:50:00,98.7,98.7,98.63,98.66,41200.0,71.3908,71.3908,71.3402,71.3619,41200.0
2013-03-20 10:55:00,98.68,98.71,98.61,98.63,46400.0,71.3764,71.3981,71.3257,71.3402,46400.0
2013-03-20 11:00:00,98.63,98.69,98.6,98.68,31200.0,71.3402,71.3836,71.3185,71.3764,31200.0
2013-03-20 11:05:00,98.68,98.7,98.65,98.67,28400.0,71.3764,71.3908,71.3547,71.3691,28400.0
2013-03-20 11:10:00,98.67,98.7,98.62,98.64,30800.0,71.3691,71.3908,71.333,71.3474,30800.0
2013-03-20 11:15:00,98.64,98.67,98.62,98.66,30700.0,71.3474,71.3691,71.333,71.3619,30700.0
2013-03-20 11:20:00,98.66,98.7,98.64,98.7,33500.0,71.3619,71.3908,71.3474,71.3908,33500.0
2013-03-20 11:25:00,98.7,98.72,98.67,98.68,37700.0,71.3908,71.4053,71.3691,71.3764,37700.0
2013-03-20 11:30:00,98.69,98.71,98.65,98.68,27700.0,71.3836,71.3981,71.3547,71.3764,27700.0
2013-03-20 11:35:00,98.68,98.69,98.67,98.68,20300.0,71.3764,71.3836,71.3691,71.3764,20300.0
2013-03-20 11:40:00,98.68,98.7,98.65,98.7,31100.0,71.3764,71.3908,71.3547,71.3908,31100.0
2013-03-20 11:45:00,98.7,98.73,98.69,98.7,28200.0,71.3908,71.4125,71.3836,71.3908,28200.0
2013-03-20 11:50:00,98.7,98.8,98.69,98.79,23400.0,71.3908,71.4632,71.3836,71.4559,23400.0
2013-03-20 11:55:00,98.8,98.81,98.72,98.73,21500.0,71.4632,71.4704,71.4053,71.4125,21500.0
2013-03-20 12:00:00,98.73,98.74,98.63,98.65,37400.0,71.4125,71.4198,71.3402,71.3547,37400.0
2013-03-20 12:05:00,98.64,98.71,98.64,98.7,27400.0,71.3474,71.3981,71.3474,71.3908,27400.0
2013-03-20 12:10:00,98.7,98.73,98.7,98.71,16000.0,71.3908,71.4125,71.3908,71.3981,16000.0
2013-03-20 12:15:00,98.71,98.73,98.71,98.72,11600.0,71.3981,71.4125,71.3981,71.4053,11600.0
2013-03-20 12:20:00,98.72,98.73,98.69,98.71,21700.0,71.4053,71.4125,71.3836,71.3981,21700.0
2013-03-20 12:25:00,98.72,98.78,98.71,98.77,21800.0,71.4053,71.4487,71.3981,71.4415,21800.0
2013-03-20 12:30:00,98.77,98.79,98.74,98.77,35000.0,71.4415,71.4559,71.4198,71.4415,35000.0
2013-03-20 12:35:00,98.77,98.78,98.74,98.78,20500.0,71.4415,71.4487,71.4198,71.4487,20500.0
2013-03-20 12:40:00,98.78,98.79,98.74,98.79,18400.0,71.4487,71.4559,71.4198,71.4559,18400.0
2013-03-20 12:45:00,98.79,98.81,98.77,98.79,21500.0,71.4559,71.4704,71.4415,71.4559,21500.0
2013-03-20 12:50:00,98.79,98.79,98.74,98.74,29400.0,71.4559,71.4559,71.4198,71.4198,29400.0
2013-03-20 12:55:00,98.74,98.76,98.72,98.73,16800.0,71.4198,71.4342,71.4053,71.4125,16800.0
2013-03-20 13:00:00,98.73,98.75,98.72,98.74,19900.0,71.4125,71.427,71.4053,71.4198,19900.0
2013-03-20 13:05:00,98.73,98.77,98.72,98.73,34300.0,71.4125,71.4415,71.4053,71.4125,34300.0
2013-03-20 13:10:00,98.73,98.78,98.73,98.77,15300.0,71.4125,71.4487,71.4125,71.4415,15300.0
2013-03-20 13:15:00,98.77,98.78,98.74,98.78,39700.0,71.4415,71.4487,71.4198,71.4487,39700.0
2013-03-20 13:20:00,98.77,98.82,98.75,98.81,24800.0,71.4415,71.4776,71.427,71.4704,24800.0
2013-03-20 13:25:00,98.81,98.81,98.75,98.76,14600.0,71.4704,71.4704,71.427,71.4342,14600.0
2013-03-20 13:30:00,98.77,98.77,98.73,98.76,13000.0,71.4415,71.4415,71.4125,71.4342,13000.0
2013-03-20 13:35:00,98.75,98.75,98.73,98.75,7000.0,71.427,71.427,71.4125,71.427,7000.0
2013-03-20 13:40:00,98.75,98.77,98.72,98.74,11200.0,71.427,71.4415,71.4053,71.4198,11200.0
2013-03-20 13:45:00,98.74,98.75,98.72,98.73,24800.0,71.4198,71.427,71.4053,71.4125,24800.0
2013-03-20 13:50:00,98.73,98.76,98.67,98.72,31000.0,71.4125,71.4342,71.3691,71.4053,31000.0
2013-03-20 13:55:00,98.73,98.74,98.69,98.71,15900.0,71.4125,71.4198,71.3836,71.3981,15900.0
2013-03-20 14:00:00,98.7,98.76,98.67,98.71,39800.0,71.3908,71.4342,71.3691,71.3981,39800.0
2013-03-20 14:05:00,98.72,98.74,98.66,98.66,21300.0,71.4053,71.4198,71.3619,71.3619,21300.0
2013-03-20 14:10:00,98.67,98.69,98.64,98.64,38900.0,71.3691,71.3836,71.3474,71.3474,38900.0
2013-03-20 14:15:00,98.65,98.75,98.64,98.73,50700.0,71.3547,71.427,71.3474,71.4125,50700.0
2013-03-20 14:20:00,98.74,98.85,98.69,98.83,76500.0,71.4198,71.4993,71.3836,71.4849,76500.0
2013-03-20 14:25:00,98.82,98.85,98.76,98.79,72300.0,71.4776,71.4993,71.4342,71.4559,72300.0
2013-03-20 14:30:00,98.8,98.8,98.73,98.75,25400.0,71.4632,71.4632,71.4125,71.427,25400.0
2013-03-20 14:35:00,98.73,98.79,98.72,98.78,25900.0,71.4125,71.4559,71.4053,71.4487,25900.0
2013-03-20 14:40:00,98.79,98.81,98.76,98.78,12900.0,71.4559,71.4704,71.4342,71.4487,12900.0
2013-03-20 14:45:00,98.78,98.81,98.73,98.76,31100.0,71.4487,71.4704,71.4125,71.4342,31100.0
2013-03-20 14:50:00,98.76,98.82,98.75,98.82,15100.0,71.4342,71.4776,71.427,71.4776,15100.0
2013-03-20 14:55:00,98.81,98.84,98.8,98.83,19800.0,71.4704,71.4921,71.4632,71.4849,19800.0
2013-03-20 15:00:00,98.82,98.83,98.72,98.73,33700.0,71.4776,71.4849,71.4053,71.4125,33700.0
2013-03-20 15:05:00,98.74,98.8,98.74,98.78,22300.0,71.4198,71.4632,71.4198,71.4487,22300.0
2013-03-20 15:10:00,98.78,98.81,98.77,98.8,32500.0,71.4487,71.4704,71.4415,71.4632,32500.0
2013-03-20 15:15:00,98.8,98.81,98.74,98.75,40400.0,71.4632,71.4704,71.4198,71.427,40400.0
2013-03-20 15:20:00,98.75,98.77,98.71,98.74,21600.0,71.427,71.4415,71.3981,71.4198,21600.0
2013-03-20 15:25:00,98.74,98.77,98.7,98.75,33400.0,71.4198,71.4415,71.3908,71.427,33400.0
2013-03-20 15:30:00,98.74,98.75,98.69,98.72,46700.0,71.4198,71.427,71.3836,71.4053,46700.0
2013-03-20 15:35:00,98.73,98.76,98.69,98.75,44800.0,71.4125,71.4342,71.3836,71.427,44800.0
2013-03-20 15:40:00,98.75,98.81,98.72,98.79,82300.0,71.427,71.4704,71.4053,71.4559,82300.0
2013-03-20 15:45:00,98.8,98.87,98.79,98.84,86200.0,71.4632,71.5138,71.4559,71.4921,86200.0
2013-03-20 15:50:00,98.84,98.84,98.71,98.74,104800.0,71.4921,71.4921,71.3981,71.4198,104800.0
2013-03-20 15:55:00,98.73,98.83,98.67,98.8,236700.0,71.4125,71.4849,71.3691,71.4632,236700.0
2013-03-21 09:30:00,98.5,98.59,98.43,98.56,87200.0,71.2462,71.3113,71.1955,71.2896,87200.0
2013-03-21 09:35:00,98.59,98.59,98.46,98.55,36100.0,71.3113,71.3113,71.2172,71.2823,36100.0
2013-03-21 09:40:00,98.53,98.62,98.47,98.62,41800.0,71.2679,71.333,71.2245,71.333,41800.0
2013-03-21 09:45:00,98.63,98.63,98.58,98.63,47800.0,71.3402,71.3402,71.304,71.3402,47800.0
2013-03-21 09:50:00,98.59,98.61,98.56,98.56,26700.0,71.3113,71.3257,71.2896,71.2896,26700.0
2013-03-21 09:55:00,98.56,98.61,98.56,98.59,25400.0,71.2896,71.3257,71.2896,71.3113,25400.0
2013-03-21 10:00:00,98.6,98.67,98.58,98.65,39200.0,71.3185,71.3691,71.304,71.3547,39200.0
2013-03-21 10:05:00,98.64,98.67,98.59,98.66,34600.0,71.3474,71.3691,71.3113,71.3619,34600.0
2013-03-21 10:10:00,98.66,98.67,98.63,98.66,27300.0,71.3619,71.3691,71.3402,71.3619,27300.0
2013-03-21 10:15:00,98.65,98.65,98.6,98.6,45900.0,71.3547,71.3547,71.3185,71.3185,45900.0
2013-03-21 10:20:00,98.6,98.66,98.58,98.64,39700.0,71.3185,71.3619,71.304,71.3474,39700.0
2013-03-21 10:25:00,98.63,98.68,98.59,98.66,39700.0,71.3402,71.3764,71.3113,71.3619,39700.0
2013-03-21 10:30:00,98.65,98.66,98.59,98.61,50900.0,71.3547,71.3619,71.3113,71.3257,50900.0
2013-03-21 10:35:00,98.6,98.61,98.52,98.52,70700.0,71.3185,71.3257,71.2606,71.2606,70700.0
2013-03-21 10:40:00,98.52,98.62,98.51,98.59,43800.0,71.2606,71.333,71.2534,71.3113,43800.0
2013-03-21 10:45:00,98.59,98.65,98.57,98.61,40500.0,71.3113,71.3547,71.2968,71.3257,40500.0
2013-03-21 10:50:00,98.59,98.62,98.59,98.62,39900.0,71.3113,71.333,71.3113,71.333,39900.0
2013-03-21 10:55:00,98.61,98.62,98.59,98.61,22800.0,71.3257,71.333,71.3113,71.3257,22800.0
2013-03-21 11:00:00,98.61,98.63,98.57,98.62,43500.0,71.3257,71.3402,71.2968,71.333,43500.0
2013-03-21 11:05:00,98.62,98.64,98.6,98.64,24300.0,71.333,71.3474,71.3185,71.3474,24300.0
2013-03-21 11:10:00,98.64,98.65,98.61,98.63,17800.0,71.3474,71.3547,71.3257,71.3402,17800.0
2013-03-21 11:15:00,98.63,98.64,98.6,98.64,40500.0,71.3402,71.3474,71.3185,71.3474,40500.0
2013-03-21 11:20:00,98.64,98.69,98.62,98.69,38600.0,71.3474,71.3836,71.333,71.3836,38600.0
2013-03-21 11:25:00,98.69,98.73,98.66,98.68,37900.0,71.3836,71.4125,71.3619,71.3764,37900.0
2013-03-21 11:30:00,98.68,98.69,98.65,98.66,27800.0,71.3764,71.3836,71.3547,71.3619,27800.0
2013-03-21 11:35:00,98.66,98.75,98.65,98.75,30000.0,71.3619,71.427,71.3547,71.427,30000.0
2013-03-21 11:40:00,98.75,98.88,98.75,98.88,26600.0,71.427,71.521,71.427,71.521,26600.0
2013-03-21 11:45:00,98.88,98.88,98.76,98.77,33400.0,71.521,71.521,71.4342,71.4415,33400.0
2013-03-21 11:50:00,98.77,98.77,98.7,98.72,27300.0,71.4415,71.4415,71.3908,71.4053,27300.0
2013-03-21 11:55:00,98.73,98.75,98.69,98.7,20100.0,71.4125,71.427,71.3836,71.3908,20100.0
2013-03-21 12:00:00,98.7,98.77,98.69,98.77,24400.0,71.3908,71.4415,71.3836,71.4415,24400.0
2013-03-21 12:05:00,98.78,98.78,98.71,98.72,21900.0,71.4487,71.4487,71.3981,71.4053,21900.0
2013-03-21 12:10:00,98.71,98.71,98.68,98.7,23200.0,71.3981,71.3981,71.3764,71.3908,23200.0
2013-03-21 12:15:00,98.7,98.71,98.67,98.67,36300.0,71.3908,71.3981,71.3691,71.3691,36300.0
2013-03-21 12:20:00,98.67,98.72,98.67,98.72,36300.0,71.3691,71.4053,71.3691,71.4053,36300.0
2013-03-21 12:25:00,98.72,98.75,98.69,98.72,42000.0,71.4053,71.427,71.3836,71.4053,42000.0
2013-03-21 12:30:00,98.72,98.74,98.69,98.74,29700.0,71.4053,71.4198,71.3836,71.4198,29700.0
2013-03-21 12:35:00,98.74,98.77,98.73,98.77,20700.0,71.4198,71.4415,71.4125,71.4415,20700.0
2013-03-21 12:40:00,98.77,98.79,98.76,98.79,21000.0,71.4415,71.4559,71.4342,71.4559,21000.0
2013-03-21 12:45:00,98.8,98.82,98.77,98.81,22800.0,71.4632,71.4776,71.4415,71.4704,22800.0
2013-03-21 12:50:00,98.81,98.81,98.78,98.79,13500.0,71.4704,71.4704,71.4487,71.4559,13500.0
2013-03-21 12:55:00,98.78,98.81,98.77,98.78,25600.0,71.4487,71.4704,71.4415,71.4487,25600.0
2013-03-21 13:00:00,98.77,98.77,98.68,98.69,91800.0,71.4415,71.4415,71.3764,71.3836,91800.0
2013-03-21 13:05:00,98.69,98.77,98.66,98.75,37100.0,71.3836,71.4415,71.3619,71.427,37100.0
2013-03-21 13:10:00,98.76,98.8,98.73,98.76,31300.0,71.4342,71.4632,71.4125,71.4342,31300.0
2013-03-21 13:15:00,98.76,98.76,98.7,98.7,17600.0,71.4342,71.4342,71.3908,71.3908,17600.0
2013-03-21 13:20:00,98.7,98.76,98.68,98.68,24400.0,71.3908,71.4342,71.3764,71.3764,24400.0
2013-03-21 13:25:00,98.67,98.71,98.66,98.66,17300.0,71.3691,71.3981,71.3619,71.3619,17300.0
2013-03-21 13:30:00,98.67,98.67,98.58,98.59,44100.0,71.3691,71.3691,71.304,71.3113,44100.0
2013-03-21 13:35:00,98.6,98.65,98.59,98.62,20200.0,71.3185,71.3547,71.3113,71.333,20200.0
2013-03-21 13:40:00,98.61,98.64,98.53,98.53,33500.0,71.3257,71.3474,71.2679,71.2679,33500.0
2013-03-21 13:45:00,98.53,98.65,98.52,98.6,45500.0,71.2679,71.3547,71.2606,71.3185,45500.0
2013-03-21 13:50:00,98.6,98.64,98.58,98.63,25300.0,71.3185,71.3474,71.304,71.3402,25300.0
2013-03-21 13:55:00,98.63,98.63,98.56,98.58,27200.0,71.3402,71.3402,71.2896,71.304,27200.0
2013-03-21 14:00:00,98.57,98.57,98.46,98.52,61900.0,71.2968,71.2968,71.2172,71.2606,61900.0
2013-03-21 14:05:00,98.52,98.52,98.42,98.48,48800.0,71.2606,71.2606,71.1883,71.2317,48800.0
2013-03-21 14:10:00,98.48,98.51,98.43,98.48,95100.0,71.2317,71.2534,71.1955,71.2317,95100.0
2013-03-21 14:15:00,98.48,98.56,98.45,98.51,66400.0,71.2317,71.2896,71.21,71.2534,66400.0
2013-03-21 14:20:00,98.51,98.55,98.48,98.55,26100.0,71.2534,71.2823,71.2317,71.2823,26100.0
2013-03-21 14:25:00,98.55,98.6,98.54,98.59,26600.0,71.2823,71.3185,71.2751,71.3113,26600.0
2013-03-21 14:30:00,98.6,98.6,98.53,98.54,19000.0,71.3185,71.3185,71.2679,71.2751,19000.0
2013-03-21 14:35:00,98.53,98.57,98.5,98.54,35200.0,71.2679,71.2968,71.2462,71.2751,35200.0
2013-03-21 14:40:00,98.54,98.61,98.53,98.6,24700.0,71.2751,71.3257,71.2679,71.3185,24700.0
2013-03-21 14:45:00,98.6,98.63,98.58,98.63,25100.0,71.3185,71.3402,71.304,71.3402,25100.0
2013-03-21 14:50:00,98.62,98.66,98.62,98.66,23800.0,71.333,71.3619,71.333,71.3619,23800.0
2013-03-21 14:55:00,98.66,98.7,98.66,98.67,31900.0,71.3619,71.3908,71.3619,71.3691,31900.0
2013-03-21 15:00:00,98.68,98.75,98.67,98.74,37600.0,71.3764,71.427,71.3691,71.4198,37600.0
2013-03-21 15:05:00,98.74,98.75,98.67,98.68,37800.0,71.4198,71.427,71.3691,71.3764,37800.0
2013-03-21 15:10:00,98.68,98.7,98.65,98.65,35100.0,71.3764,71.3908,71.3547,71.3547,35100.0
2013-03-21 15:15:00,98.65,98.65,98.55,98.58,46300.0,71.3547,71.3547,71.2823,71.304,46300.0
2013-03-21 15:20:00,98.56,98.65,98.53,98.65,31500.0,71.2896,71.3547,71.2679,71.3547,31500.0
2013-03-21 15:25:00,98.64,98.66,98.63,98.66,42000.0,71.3474,71.3619,71.3402,71.3619,42000.0
2013-03-21 15:30:00,98.67,98.7,98.63,98.67,30800.0,71.3691,71.3908,71.3402,71.3691,30800.0
2013-03-21 15:35:00,98.67,98.73,98.64,98.66,70000.0,71.3691,71.4125,71.3474,71.3619,70000.0
2013-03-21 15:40:00,98.65,98.66,98.6,98.64,29000.0,71.3547,71.3619,71.3185,71.3474,29000.0
2013-03-21 15:45:00,98.62,98.64,98.53,98.63,78600.0,71.333,71.3474,71.2679,71.3402,78600.0
2013-03-21 15:50:00,98.63,98.66,98.6,98.62,64000.0,71.3402,71.3619,71.3185,71.333,64000.0
2013-03-21 15:55:00,98.61,98.62,98.53,98.54,87700.0,71.3257,71.333,71.2679,71.2751,87700.0
2013-03-22 09:30:00,98.52,98.97,98.52,98.96,141400.0,71.2606,71.5861,71.2606,71.5789,141400.0
2013-03-22 09:35:00,98.95,99.08,98.9,99.07,97800.0,71.5717,71.6657,71.5355,71.6585,97800.0
2013-03-22 09:40:00,99.09,99.11,99.03,99.05,50400.0,71.6729,71.6874,71.6295,71.644,50400.0
2013-03-22 09:45:00,99.05,99.12,99.03,99.06,71400.0,71.644,71.6946,71.6295,71.6512,71400.0
2013-03-22 09:50:00,99.06,99.17,99.03,99.15,63900.0,71.6512,71.7308,71.6295,71.7163,63900.0
2013-03-22 09:55:00,99.16,99.25,99.15,99.16,103100.0,71.7236,71.7886,71.7163,71.7236,103100.0
2013-03-22 10:00:00,99.17,99.23,99.11,99.2,65900.0,71.7308,71.7742,71.6874,71.7525,65900.0
2013-03-22 10:05:00,99.2,99.26,99.19,99.24,61100.0,71.7525,71.7959,71.7453,71.7814,61100.0
2013-03-22 10:10:00,99.25,99.36,99.23,99.32,49200.0,71.7886,71.8682,71.7742,71.8393,49200.0
2013-03-22 10:15:00,99.33,99.47,99.33,99.44,73000.0,71.8465,71.9478,71.8465,71.9261,73000.0
2013-03-22 10:20:00,99.44,99.48,99.4,99.46,60400.0,71.9261,71.955,71.8971,71.9405,60400.0
2013-03-22 10:25:00,99.45,99.46,99.36,99.36,68800.0,71.9333,71.9405,71.8682,71.8682,68800.0
2013-03-22 10:30:00,99.36,99.43,99.34,99.4,49400.0,71.8682,71.9188,71.8537,71.8971,49400.0
2013-03-22 10:35:00,99.39,99.44,99.36,99.37,127100.0,71.8899,71.9261,71.8682,71.8754,127100.0
2013-03-22 10:40:00,99.38,99.43,99.37,99.39,39700.0,71.8827,71.9188,71.8754,71.8899,39700.0
2013-03-22 10:45:00,99.4,99.43,99.34,99.37,36500.0,71.8971,71.9188,71.8537,71.8754,36500.0
2013-03-22 10:50:00,99.37,99.41,99.31,99.38,45900.0,71.8754,71.9044,71.832,71.8827,45900.0
2013-03-22 10:55:00,99.37,99.38,99.3,99.36,43800.0,71.8754,71.8827,71.8248,71.8682,43800.0
2013-03-22 11:00:00,99.38,99.45,99.38,99.43,48600.0,71.8827,71.9333,71.8827,71.9188,48600.0
2013-03-22 11:05:00,99.42,99.45,99.42,99.44,26100.0,71.9116,71.9333,71.9116,71.9261,26100.0
2013-03-22 11:10:00,99.44,99.46,99.39,99.45,68000.0,71.9261,71.9405,71.8899,71.9333,68000.0
2013-03-22 11:15:00,99.46,99.54,99.45,99.53,53000.0,71.9405,71.9984,71.9333,71.9912,53000.0
2013-03-22 11:20:00,99.54,99.6,99.51,99.58,29500.0,71.9984,72.0418,71.9767,72.0273,29500.0
2013-03-22 11:25:00,99.58,99.62,99.56,99.61,46600.0,72.0273,72.0563,72.0129,72.049,46600.0
2013-03-22 11:30:00,99.6,99.61,99.5,99.51,45400.0,72.0418,72.049,71.9695,71.9767,45400.0
2013-03-22 11:35:00,99.5,99.52,99.48,99.49,24800.0,71.9695,71.9839,71.955,71.9622,24800.0
2013-03-22 11:40:00,99.48,99.48,99.44,99.46,29800.0,71.955,71.955,71.9261,71.9405,29800.0
2013-03-22 11:45:00,99.45,99.5,99.43,99.5,22700.0,71.9333,71.9695,71.9188,71.9695,22700.0
2013-03-22 11:50:00,99.5,99.52,99.45,99.49,33000.0,71.9695,71.9839,71.9333,71.9622,33000.0
2013-03-22 11:55:00,99.49,99.53,99.43,99.43,32600.0,71.9622,71.9912,71.9188,71.9188,32600.0
2013-03-22 12:00:00,99.44,99.5,99.43,99.45,32800.0,71.9261,71.9695,71.9188,71.9333,32800.0
2013-03-22 12:05:00,99.45,99.52,99.45,99.47,32100.0,71.9333,71.9839,71.9333,71.9478,32100.0
2013-03-22 12:10:00,99.47,99.47,99.41,99.44,50400.0,71.9478,71.9478,71.9044,71.9261,50400.0
2013-03-22 12:15:00,99.44,99.46,99.41,99.44,36800.0,71.9261,71.9405,71.9044,71.9261,36800.0
2013-03-22 12:20:00,99.45,99.45,99.39,99.42,20400.0,71.9333,71.9333,71.8899,71.9116,20400.0
2013-03-22 12:25:00,99.42,99.43,99.39,99.42,26900.0,71.9116,71.9188,71.8899,71.9116,26900.0
2013-03-22 12:30:00,99.43,99.47,99.41,99.45,35200.0,71.9188,71.9478,71.9044,71.9333,35200.0
2013-03-22 12:35:00,99.45,99.45,99.42,99.43,18600.0,71.9333,71.9333,71.9116,71.9188,18600.0
2013-03-22 12:40:00,99.43,99.44,99.37,99.37,35600.0,71.9188,71.9261,71.8754,71.8754,35600.0
2013-03-22 12:45:00,99.38,99.4,99.36,99.4,16800.0,71.8827,71.8971,71.8682,71.8971,16800.0
2013-03-22 12:50:00,99.39,99.42,99.37,99.42,19900.0,71.8899,71.9116,71.8754,71.9116,19900.0
2013-03-22 12:55:00,99.41,99.43,99.38,99.4,18900.0,71.9044,71.9188,71.8827,71.8971,18900.0
2013-03-22 13:00:00,99.4,99.44,99.38,99.38,44700.0,71.8971,71.9261,71.8827,71.8827,44700.0
2013-03-22 13:05:00,99.39,99.44,99.38,99.42,25800.0,71.8899,71.9261,71.8827,71.9116,25800.0
2013-03-22 13:10:00,99.42,99.42,99.37,99.4,38600.0,71.9116,71.9116,71.8754,71.8971,38600.0
2013-03-22 13:15:00,99.4,99.41,99.37,99.4,27200.0,71.8971,71.9044,71.8754,71.8971,27200.0
2013-03-22 13:20:00,99.4,99.42,99.39,99.4,15900.0,71.8971,71.9116,71.8899,71.8971,15900.0
2013-03-22 13:25:00,99.4,99.44,99.39,99.42,21900.0,71.8971,71.9261,71.8899,71.9116,21900.0
2013-03-22 13:30:00,99.43,99.43,99.36,99.39,27100.0,71.9188,71.9188,71.8682,71.8899,27100.0
2013-03-22 13:35:00,99.39,99.42,99.35,99.37,14500.0,71.8899,71.9116,71.861,71.8754,14500.0
2013-03-22 13:40:00,99.36,99.4,99.36,99.36,16400.0,71.8682,71.8971,71.8682,71.8682,16400.0
2013-03-22 13:45:00,99.37,99.38,99.34,99.38,21100.0,71.8754,71.8827,71.8537,71.8827,21100.0
2013-03-22 13:50:00,99.37,99.4,99.37,99.38,19200.0,71.8754,71.8971,71.8754,71.8827,19200.0
2013-03-22 13:55:00,99.38,99.39,99.35,99.36,23400.0,71.8827,71.8899,71.861,71.8682,23400.0
2013-03-22 14:00:00,99.36,99.37,99.35,99.36,49700.0,71.8682,71.8754,71.861,71.8682,49700.0
2013-03-22 14:05:00,99.36,99.38,99.35,99.38,26800.0,71.8682,71.8827,71.861,71.8827,26800.0
2013-03-22 14:10:00,99.39,99.47,99.39,99.45,16400.0,71.8899,71.9478,71.8899,71.9333,16400.0
2013-03-22 14:15:00,99.44,99.45,99.41,99.42,32100.0,71.9261,71.9333,71.9044,71.9116,32100.0
2013-03-22 14:20:00,99.42,99.43,99.41,99.41,20300.0,71.9116,71.9188,71.9044,71.9044,20300.0
2013-03-22 14:25:00,99.41,99.43,99.39,99.42,17600.0,71.9044,71.9188,71.8899,71.9116,17600.0
2013-03-22 14:30:00,99.42,99.42,99.39,99.41,21000.0,71.9116,71.9116,71.8899,71.9044,21000.0
2013-03-22 14:35:00,99.41,99.45,99.4,99.44,28800.0,71.9044,71.9333,71.8971,71.9261,28800.0
2013-03-22 14:40:00,99.44,99.46,99.42,99.44,21500.0,71.9261,71.9405,71.9116,71.9261,21500.0
2013-03-22 14:45:00,99.44,99.46,99.44,99.45,20900.0,71.9261,71.9405,71.9261,71.9333,20900.0
2013-03-22 14:50:00,99.45,99.45,99.4,99.43,17800.0,71.9333,71.9333,71.8971,71.9188,17800.0
2013-03-22 14:55:00,99.43,99.44,99.4,99.42,23100.0,71.9188,71.9261,71.8971,71.9116,23100.0
2013-03-22 15:00:00,99.42,99.45,99.41,99.43,26800.0,71.9116,71.9333,71.9044,71.9188,26800.0
2013-03-22 15:05:00,99.43,99.43,99.39,99.4,20600.0,71.9188,71.9188,71.8899,71.8971,20600.0
2013-03-22 15:10:00,99.4,99.44,99.39,99.43,34300.0,71.8971,71.9261,71.8899,71.9188,34300.0
2013-03-22 15:15:00,99.43,99.43,99.37,99.38,28700.0,71.9188,71.9188,71.8754,71.8827,28700.0
2013-03-22 15:20:00,99.38,99.4,99.32,99.34,31500.0,71.8827,71.8971,71.8393,71.8537,31500.0
2013-03-22 15:25:00,99.34,99.37,99.33,99.34,20600.0,71.8537,71.8754,71.8465,71.8537,20600.0
2013-03-22 15:30:00,99.35,99.39,99.34,99.38,25900.0,71.861,71.8899,71.8537,71.8827,25900.0
2013-03-22 15:35:00,99.38,99.41,99.37,99.39,42400.0,71.8827,71.9044,71.8754,71.8899,42400.0
2013-03-22 15:40:00,99.39,99.4,99.32,99.36,60400.0,71.8899,71.8971,71.8393,71.8682,60400.0
2013-03-22 15:45:00,99.35,99.41,99.32,99.33,133100.0,71.861,71.9044,71.8393,71.8465,133100.0
2013-03-22 15:50:00,99.33,99.34,99.27,99.28,52200.0,71.8465,71.8537,71.8031,71.8103,52200.0
2013-03-22 15:55:00,99.27,99.28,99.2,99.28,319000.0,71.8031,71.8103,71.7525,71.8103,319000.0
2013-03-25 09:30:00,99.46,99.6,99.29,99.33,158000.0,71.9405,72.0418,71.8176,71.8465,158000.0
2013-03-25 09:35:00,99.33,99.48,99.28,99.29,82600.0,71.8465,71.955,71.8103,71.8176,82600.0
2013-03-25 09:40:00,99.3,99.3,99.26,99.28,38700.0,71.8248,71.8248,71.7959,71.8103,38700.0
2013-03-25 09:45:00,99.29,99.3,99.18,99.2,112100.0,71.8176,71.8248,71.738,71.7525,112100.0
2013-03-25 09:50:00,99.21,99.28,99.19,99.26,45100.0,71.7597,71.8103,71.7453,71.7959,45100.0
2013-03-25 09:55:00,99.26,99.28,99.25,99.27,62500.0,71.7959,71.8103,71.7886,71.8031,62500.0
2013-03-25 10:00:00,99.28,99.33,99.28,99.3,53100.0,71.8103,71.8465,71.8103,71.8248,53100.0
2013-03-25 10:05:00,99.31,99.33,99.3,99.3,41700.0,71.832,71.8465,71.8248,71.8248,41700.0
2013-03-25 10:10:00,99.31,99.33,99.29,99.3,57900.0,71.832,71.8465,71.8176,71.8248,57900.0
2013-03-25 10:15:00,99.3,99.3,99.22,99.24,44200.0,71.8248,71.8248,71.767,71.7814,44200.0
2013-03-25 10:20:00,99.23,99.24,99.19,99.21,32100.0,71.7742,71.7814,71.7453,71.7597,32100.0
2013-03-25 10:25:00,99.21,99.21,99.09,99.09,51700.0,71.7597,71.7597,71.6729,71.6729,51700.0
2013-03-25 10:30:00,99.1,99.14,99.08,99.12,24300.0,71.6802,71.7091,71.6657,71.6946,24300.0
2013-03-25 10:35:00,99.12,99.12,99.06,99.1,19400.0,71.6946,71.6946,71.6512,71.6802,19400.0
2013-03-25 10:40:00,99.1,99.12,99.03,99.04,36100.0,71.6802,71.6946,71.6295,71.6368,36100.0
2013-03-25 10:45:00,99.03,99.04,98.86,98.88,78700.0,71.6295,71.6368,71.5066,71.521,78700.0
2013-03-25 10:50:00,98.88,98.96,98.85,98.94,43400.0,71.521,71.5789,71.4993,71.5644,43400.0
2013-03-25 10:55:00,98.94,98.94,98.87,98.91,41400.0,71.5644,71.5644,71.5138,71.5427,41400.0
2013-03-25 11:00:00,98.91,98.93,98.8,98.92,54400.0,71.5427,71.5572,71.4632,71.55,54400.0
2013-03-25 11:05:00,98.92,99.0,98.89,98.99,51100.0,71.55,71.6078,71.5283,71.6006,51100.0
2013-03-25 11:10:00,98.99,98.99,98.88,98.92,74400.0,71.6006,71.6006,71.521,71.55,74400.0
2013-03-25 11:15:00,98.92,98.92,98.76,98.76,40800.0,71.55,71.55,71.4342,71.4342,40800.0
2013-03-25 11:20:00,98.76,98.82,98.72,98.82,35100.0,71.4342,71.4776,71.4053,71.4776,35100.0
2013-03-25 11:25:00,98.83,98.84,98.78,98.8,26300.0,71.4849,71.4921,71.4487,71.4632,26300.0
2013-03-25 11:30:00,98.8,98.82,98.77,98.77,53200.0,71.4632,71.4776,71.4415,71.4415,53200.0
2013-03-25 11:35:00,98.77,98.81,98.76,98.78,51200.0,71.4415,71.4704,71.4342,71.4487,51200.0
2013-03-25 11:40:00,98.79,98.8,98.76,98.76,36300.0,71.4559,71.4632,71.4342,71.4342,36300.0
2013-03-25 11:45:00,98.76,98.8,98.72,98.76,81800.0,71.4342,71.4632,71.4053,71.4342,81800.0
2013-03-25 11:50:00,98.76,98.77,98.69,98.69,49500.0,71.4342,71.4415,71.3836,71.3836,49500.0
2013-03-25 11:55:00,98.7,98.73,98.69,98.71,30100.0,71.3908,71.4125,71.3836,71.3981,30100.0
2013-03-25 12:00:00,98.72,98.72,98.68,98.69,38100.0,71.4053,71.4053,71.3764,71.3836,38100.0
2013-03-25 12:05:00,98.69,98.69,98.59,98.59,41200.0,71.3836,71.3836,71.3113,71.3113,41200.0
2013-03-25 12:10:00,98.59,98.59,98.54,98.58,46100.0,71.3113,71.3113,71.2751,71.304,46100.0
2013-03-25 12:15:00,98.58,98.62,98.58,98.6,24800.0,71.304,71.333,71.304,71.3185,24800.0
2013-03-25 12:20:00,98.61,98.62,98.58,98.61,22600.0,71.3257,71.333,71.304,71.3257,22600.0
2013-03-25 12:25:00,98.6,98.61,98.57,98.57,33400.0,71.3185,71.3257,71.2968,71.2968,33400.0
2013-03-25 12:30:00,98.56,98.61,98.56,98.58,40000.0,71.2896,71.3257,71.2896,71.304,40000.0
2013-03-25 12:35:00,98.59,98.6,98.56,98.6,27900.0,71.3113,71.3185,71.2896,71.3185,27900.0
2013-03-25 12:40:00,98.59,98.61,98.57,98.6,22100.0,71.3113,71.3257,71.2968,71.3185,22100.0
2013-03-25 12:45:00,98.6,98.6,98.54,98.54,47600.0,71.3185,71.3185,71.2751,71.2751,47600.0
2013-03-25 12:50:00,98.55,98.56,98.46,98.46,45200.0,71.2823,71.2896,71.2172,71.2172,45200.0
2013-03-25 12:55:00,98.45,98.47,98.37,98.44,56700.0,71.21,71.2245,71.1521,71.2028,56700.0
2013-03-25 13:00:00,98.44,98.44,98.33,98.39,55800.0,71.2028,71.2028,71.1232,71.1666,55800.0
2013-03-25 13:05:00,98.39,98.39,98.33,98.37,32100.0,71.1666,71.1666,71.1232,71.1521,32100.0
2013-03-25 13:10:00,98.37,98.42,98.33,98.38,27400.0,71.1521,71.1883,71.1232,71.1594,27400.0
2013-03-25 13:15:00,98.38,98.43,98.36,98.36,38000.0,71.1594,71.1955,71.1449,71.1449,38000.0
2013-03-25 13:20:00,98.37,98.41,98.33,98.37,61000.0,71.1521,71.1811,71.1232,71.1521,61000.0
2013-03-25 13:25:00,98.38,98.45,98.38,98.43,47300.0,71.1594,71.21,71.1594,71.1955,47300.0
2013-03-25 13:30:00,98.43,98.46,98.39,98.4,39100.0,71.1955,71.2172,71.1666,71.1738,39100.0
2013-03-25 13:35:00,98.4,98.44,98.35,98.36,44600.0,71.1738,71.2028,71.1377,71.1449,44600.0
2013-03-25 13:40:00,98.36,98.37,98.33,98.37,50700.0,71.1449,71.1521,71.1232,71.1521,50700.0
2013-03-25 13:45:00,98.37,98.4,98.33,98.37,82800.0,71.1521,71.1738,71.1232,71.1521,82800.0
2013-03-25 13:50:00,98.37,98.48,98.37,98.48,102700.0,71.1521,71.2317,71.1521,71.2317,102700.0
2013-03-25 13:55:00,98.49,98.54,98.47,98.47,74700.0,71.2389,71.2751,71.2245,71.2245,74700.0
2013-03-25 14:00:00,98.48,98.49,98.43,98.45,42300.0,71.2317,71.2389,71.1955,71.21,42300.0
2013-03-25 14:05:00,98.45,98.47,98.44,98.47,52400.0,71.21,71.2245,71.2028,71.2245,52400.0
2013-03-25 14:10:00,98.47,98.51,98.41,98.42,68600.0,71.2245,71.2534,71.1811,71.1883,68600.0
2013-03-25 14:15:00,98.42,98.43,98.39,98.4,77200.0,71.1883,71.1955,71.1666,71.1738,77200.0
2013-03-25 14:20:00,98.4,98.47,98.38,98.4,65000.0,71.1738,71.2245,71.1594,71.1738,65000.0
2013-03-25 14:25:00,98.4,98.43,98.39,98.39,34200.0,71.1738,71.1955,71.1666,71.1666,34200.0
2013-03-25 14:30:00,98.4,98.4,98.31,98.32,63100.0,71.1738,71.1738,71.1087,71.116,63100.0
2013-03-25 14:35:00,98.32,98.32,98.22,98.25,79200.0,71.116,71.116,71.0436,71.0653,79200.0
2013-03-25 14:40:00,98.26,98.3,98.24,98.29,38900.0,71.0726,71.1015,71.0581,71.0943,38900.0
2013-03-25 14:45:00,98.29,98.31,98.27,98.27,32800.0,71.0943,71.1087,71.0798,71.0798,32800.0
2013-03-25 14:50:00,98.27,98.31,98.27,98.3,39000.0,71.0798,71.1087,71.0798,71.1015,39000.0
2013-03-25 14:55:00,98.31,98.31,98.27,98.29,32600.0,71.1087,71.1087,71.0798,71.0943,32600.0
2013-03-25 15:00:00,98.3,98.3,98.23,98.26,43700.0,71.1015,71.1015,71.0509,71.0726,43700.0
2013-03-25 15:05:00,98.26,98.26,98.22,98.24,53300.0,71.0726,71.0726,71.0436,71.0581,53300.0
2013-03-25 15:10:00,98.25,98.27,98.22,98.25,47800.0,71.0653,71.0798,71.0436,71.0653,47800.0
2013-03-25 15:15:00,98.24,98.26,98.18,98.19,43900.0,71.0581,71.0726,71.0147,71.0219,43900.0
2013-03-25 15:20:00,98.2,98.23,98.12,98.16,67700.0,71.0292,71.0509,70.9713,71.0002,67700.0
2013-03-25 15:25:00,98.16,98.21,98.12,98.2,56900.0,71.0002,71.0364,70.9713,71.0292,56900.0
2013-03-25 15:30:00,98.19,98.28,98.19,98.25,81800.0,71.0219,71.087,71.0219,71.0653,81800.0
2013-03-25 15:35:00,98.25,98.28,98.21,98.24,95800.0,71.0653,71.087,71.0364,71.0581,95800.0
2013-03-25 15:40:00,98.25,98.26,98.22,98.23,88300.0,71.0653,71.0726,71.0436,71.0509,88300.0
2013-03-25 15:45:00,98.23,98.25,98.17,98.18,130800.0,71.0509,71.0653,71.0075,71.0147,130800.0
2013-03-25 15:50:00,98.18,98.29,98.17,98.27,165100.0,71.0147,71.0943,71.0075,71.0798,165100.0
2013-03-25 15:55:00,98.27,98.3,98.24,98.25,260400.0,71.0798,71.1015,71.0581,71.0653,260400.0
2013-03-26 09:30:00,98.45,98.62,98.35,98.46,135100.0,71.21,71.333,71.1377,71.2172,135100.0
2013-03-26 09:35:00,98.47,98.54,98.36,98.36,60500.0,71.2245,71.2751,71.1449,71.1449,60500.0
2013-03-26 09:40:00,98.36,98.57,98.33,98.57,102800.0,71.1449,71.2968,71.1232,71.2968,102800.0
2013-03-26 09:45:00,98.56,98.6,98.45,98.47,85300.0,71.2896,71.3185,71.21,71.2245,85300.0
2013-03-26 09:50:00,98.47,98.5,98.45,98.46,35700.0,71.2245,71.2462,71.21,71.2172,35700.0
2013-03-26 09:55:00,98.47,98.48,98.36,98.38,58800.0,71.2245,71.2317,71.1449,71.1594,58800.0
2013-03-26 10:00:00,98.37,98.43,98.3,98.4,82600.0,71.1521,71.1955,71.1015,71.1738,82600.0
2013-03-26 10:05:00,98.41,98.41,98.31,98.35,77800.0,71.1811,71.1811,71.1087,71.1377,77800.0
2013-03-26 10:10:00,98.35,98.37,98.34,98.34,46500.0,71.1377,71.1521,71.1304,71.1304,46500.0
2013-03-26 10:15:00,98.33,98.34,98.26,98.3,58400.0,71.1232,71.1304,71.0726,71.1015,58400.0
2013-03-26 10:20:00,98.3,98.4,98.3,98.36,81200.0,71.1015,71.1738,71.1015,71.1449,81200.0
2013-03-26 10:25:00,98.35,98.4,98.35,98.36,40400.0,71.1377,71.1738,71.1377,71.1449,40400.0
2013-03-26 10:30:00,98.36,98.37,98.33,98.34,78800.0,71.1449,71.1521,71.1232,71.1304,78800.0
2013-03-26 10:35:00,98.33,98.39,98.3,98.38,52400.0,71.1232,71.1666,71.1015,71.1594,52400.0
2013-03-26 10:40:00,98.37,98.41,98.35,98.37,72600.0,71.1521,71.1811,71.1377,71.1521,72600.0
2013-03-26 10:45:00,98.37,98.41,98.3,98.38,56400.0,71.1521,71.1811,71.1015,71.1594,56400.0
2013-03-26 10:50:00,98.37,98.39,98.31,98.36,87200.0,71.1521,71.1666,71.1087,71.1449,87200.0
2013-03-26 10:55:00,98.37,98.46,98.34,98.39,71100.0,71.1521,71.2172,71.1304,71.1666,71100.0
2013-03-26 11:00:00,98.39,98.47,98.37,98.43,37500.0,71.1666,71.2245,71.1521,71.1955,37500.0
2013-03-26 11:05:00,98.44,98.46,98.34,98.39,84200.0,71.2028,71.2172,71.1304,71.1666,84200.0
2013-03-26 11:10:00,98.39,98.45,98.34,98.36,31000.0,71.1666,71.21,71.1304,71.1449,31000.0
2013-03-26 11:15:00,98.37,98.37,98.29,98.3,42800.0,71.1521,71.1521,71.0943,71.1015,42800.0
2013-03-26 11:20:00,98.31,98.32,98.27,98.31,24800.0,71.1087,71.116,71.0798,71.1087,24800.0
2013-03-26 11:25:00,98.31,98.41,98.31,98.38,42700.0,71.1087,71.1811,71.1087,71.1594,42700.0
2013-03-26 11:30:00,98.38,98.51,98.37,98.51,55800.0,71.1594,71.2534,71.1521,71.2534,55800.0
2013-03-26 11:35:00,98.5,98.53,98.48,98.5,26200.0,71.2462,71.2679,71.2317,71.2462,26200.0
2013-03-26 11:40:00,98.5,98.55,98.5,98.5,65400.0,71.2462,71.2823,71.2462,71.2462,65400.0
2013-03-26 11:45:00,98.5,98.52,98.49,98.51,36400.0,71.2462,71.2606,71.2389,71.2534,36400.0
2013-03-26 11:50:00,98.51,98.53,98.48,98.51,34300.0,71.2534,71.2679,71.2317,71.2534,34300.0
2013-03-26 11:55:00,98.51,98.53,98.48,98.48,27100.0,71.2534,71.2679,71.2317,71.2317,27100.0
2013-03-26 12:00:00,98.49,98.53,98.47,98.5,24600.0,71.2389,71.2679,71.2245,71.2462,24600.0
2013-03-26 12:05:00,98.52,98.53,98.47,98.48,25400.0,71.2606,71.2679,71.2245,71.2317,25400.0
2013-03-26 12:10:00,98.47,98.51,98.46,98.48,14400.0,71.2245,71.2534,71.2172,71.2317,14400.0
2013-03-26 12:15:00,98.48,98.5,98.43,98.47,18000.0,71.2317,71.2462,71.1955,71.2245,18000.0
2013-03-26 12:20:00,98.48,98.5,98.46,98.49,20500.0,71.2317,71.2462,71.2172,71.2389,20500.0
2013-03-26 12:25:00,98.48,98.48,98.43,98.48,24700.0,71.2317,71.2317,71.1955,71.2317,24700.0
2013-03-26 12:30:00,98.48,98.52,98.45,98.48,28000.0,71.2317,71.2606,71.21,71.2317,28000.0
2013-03-26 12:35:00,98.48,98.53,98.47,98.51,27600.0,71.2317,71.2679,71.2245,71.2534,27600.0
2013-03-26 12:40:00,98.51,98.52,98.43,98.44,31400.0,71.2534,71.2606,71.1955,71.2028,31400.0
2013-03-26 12:45:00,98.45,98.5,98.45,98.49,11500.0,71.21,71.2462,71.21,71.2389,11500.0
2013-03-26 12:50:00,98.48,98.49,98.44,98.45,30400.0,71.2317,71.2389,71.2028,71.21,30400.0
2013-03-26 12:55:00,98.45,98.45,98.42,98.42,13900.0,71.21,71.21,71.1883,71.1883,13900.0
2013-03-26 13:00:00,98.42,98.44,98.4,98.4,27500.0,71.1883,71.2028,71.1738,71.1738,27500.0
2013-03-26 13:05:00,98.41,98.43,98.4,98.43,37100.0,71.1811,71.1955,71.1738,71.1955,37100.0
2013-03-26 13:10:00,98.42,98.43,98.39,98.39,21700.0,71.1883,71.1955,71.1666,71.1666,21700.0
2013-03-26 13:15:00,98.38,98.42,98.38,98.42,21500.0,71.1594,71.1883,71.1594,71.1883,21500.0
2013-03-26 13:20:00,98.42,98.51,98.41,98.5,30300.0,71.1883,71.2534,71.1811,71.2462,30300.0
2013-03-26 13:25:00,98.5,98.52,98.47,98.5,34200.0,71.2462,71.2606,71.2245,71.2462,34200.0
2013-03-26 13:30:00,98.5,98.52,98.49,98.5,36200.0,71.2462,71.2606,71.2389,71.2462,36200.0
2013-03-26 13:35:00,98.5,98.51,98.49,98.5,25500.0,71.2462,71.2534,71.2389,71.2462,25500.0
2013-03-26 13:40:00,98.5,98.51,98.47,98.49,27200.0,71.2462,71.2534,71.2245,71.2389,27200.0
2013-03-26 13:45:00,98.49,98.55,98.49,98.54,21700.0,71.2389,71.2823,71.2389,71.2751,21700.0
2013-03-26 13:50:00,98.54,98.61,98.54,98.61,21900.0,71.2751,71.3257,71.2751,71.3257,21900.0
2013-03-26 13:55:00,98.6,98.65,98.58,98.64,35700.0,71.3185,71.3547,71.304,71.3474,35700.0
2013-03-26 14:00:00,98.65,98.66,98.64,98.66,37700.0,71.3547,71.3619,71.3474,71.3619,37700.0
2013-03-26 14:05:00,98.66,98.67,98.58,98.59,51400.0,71.3619,71.3691,71.304,71.3113,51400.0
2013-03-26 14:10:00,98.59,98.64,98.57,98.64,37800.0,71.3113,71.3474,71.2968,71.3474,37800.0
2013-03-26 14:15:00,98.63,98.64,98.59,98.6,46400.0,71.3402,71.3474,71.3113,71.3185,46400.0
2013-03-26 14:20:00,98.6,98.61,98.56,98.56,28100.0,71.3185,71.3257,71.2896,71.2896,28100.0
2013-03-26 14:25:00,98.56,98.57,98.5,98.52,21400.0,71.2896,71.2968,71.2462,71.2606,21400.0
2013-03-26 14:30:00,98.53,98.56,98.5,98.55,33500.0,71.2679,71.2896,71.2462,71.2823,33500.0
2013-03-26 14:35:00,98.56,98.58,98.55,98.56,29700.0,71.2896,71.304,71.2823,71.2896,29700.0
2013-03-26 14:40:00,98.56,98.6,98.55,98.58,27400.0,71.2896,71.3185,71.2823,71.304,27400.0
2013-03-26 14:45:00,98.58,98.6,98.56,98.56,26600.0,71.304,71.3185,71.2896,71.2896,26600.0
2013-03-26 14:50:00,98.57,98.58,98.54,98.57,46800.0,71.2968,71.304,71.2751,71.2968,46800.0
2013-03-26 14:55:00,98.56,98.58,98.55,98.56,38300.0,71.2896,71.304,71.2823,71.2896,38300.0
2013-03-26 15:00:00,98.55,98.58,98.55,98.57,34000.0,71.2823,71.304,71.2823,71.2968,34000.0
2013-03-26 15:05:00,98.58,98.58,98.54,98.54,35400.0,71.304,71.304,71.2751,71.2751,35400.0
2013-03-26 15:10:00,98.54,98.56,98.51,98.51,46500.0,71.2751,71.2896,71.2534,71.2534,46500.0
2013-03-26 15:15:00,98.51,98.56,98.51,98.53,72400.0,71.2534,71.2896,71.2534,71.2679,72400.0
2013-03-26 15:20:00,98.53,98.57,98.52,98.54,44900.0,71.2679,71.2968,71.2606,71.2751,44900.0
2013-03-26 15:25:00,98.54,98.57,98.5,98.57,58300.0,71.2751,71.2968,71.2462,71.2968,58300.0
2013-03-26 15:30:00,98.57,98.58,98.53,98.55,50100.0,71.2968,71.304,71.2679,71.2823,50100.0
2013-03-26 15:35:00,98.54,98.54,98.51,98.53,74400.0,71.2751,71.2751,71.2534,71.2679,74400.0
2013-03-26 15:40:00,98.53,98.55,98.49,98.5,93200.0,71.2679,71.2823,71.2389,71.2462,93200.0
2013-03-26 15:45:00,98.51,98.51,98.5,98.51,130600.0,71.2534,71.2534,71.2462,71.2534,130600.0
2013-03-26 15:50:00,98.51,98.51,98.45,98.5,139700.0,71.2534,71.2534,71.21,71.2462,139700.0
2013-03-26 15:55:00,98.49,98.51,98.49,98.5,218600.0,71.2389,71.2534,71.2389,71.2462,218600.0
2013-03-27 09:30:00,98.19,98.33,98.18,98.3,101700.0,71.0219,71.1232,71.0147,71.1015,101700.0
2013-03-27 09:35:00,98.26,98.45,98.23,98.41,39900.0,71.0726,71.21,71.0509,71.1811,39900.0
2013-03-27 09:40:00,98.4,98.49,98.39,98.47,71500.0,71.1738,71.2389,71.1666,71.2245,71500.0
2013-03-27 09:45:00,98.47,98.56,98.44,98.52,75900.0,71.2245,71.2896,71.2028,71.2606,75900.0
2013-03-27 09:50:00,98.52,98.52,98.44,98.47,74200.0,71.2606,71.2606,71.2028,71.2245,74200.0
2013-03-27 09:55:00,98.48,98.58,98.48,98.53,92700.0,71.2317,71.304,71.2317,71.2679,92700.0
2013-03-27 10:00:00,98.53,98.6,98.45,98.59,77700.0,71.2679,71.3185,71.21,71.3113,77700.0
2013-03-27 10:05:00,98.6,98.68,98.55,98.66,61800.0,71.3185,71.3764,71.2823,71.3619,61800.0
2013-03-27 10:10:00,98.67,98.84,98.66,98.79,81500.0,71.3691,71.4921,71.3619,71.4559,81500.0
2013-03-27 10:15:00,98.8,98.82,98.74,98.8,63400.0,71.4632,71.4776,71.4198,71.4632,63400.0
2013-03-27 10:20:00,98.79,98.85,98.78,98.81,38900.0,71.4559,71.4993,71.4487,71.4704,38900.0
2013-03-27 10:25:00,98.81,98.91,98.79,98.87,43400.0,71.4704,71.5427,71.4559,71.5138,43400.0
2013-03-27 10:30:00,98.87,99.0,98.87,98.97,80100.0,71.5138,71.6078,71.5138,71.5861,80100.0
2013-03-27 10:35:00,98.97,98.98,98.9,98.94,64500.0,71.5861,71.5934,71.5355,71.5644,64500.0
2013-03-27 10:40:00,98.94,99.08,98.93,99.01,111800.0,71.5644,71.6657,71.5572,71.6151,111800.0
2013-03-27 10:45:00,99.01,99.05,98.98,99.01,63400.0,71.6151,71.644,71.5934,71.6151,63400.0
2013-03-27 10:50:00,99.01,99.06,98.97,98.98,91500.0,71.6151,71.6512,71.5861,71.5934,91500.0
2013-03-27 10:55:00,99.0,99.02,98.99,99.0,51700.0,71.6078,71.6223,71.6006,71.6078,51700.0
2013-03-27 11:00:00,99.01,99.05,99.0,99.05,49100.0,71.6151,71.644,71.6078,71.644,49100.0
2013-03-27 11:05:00,99.05,99.18,99.04,99.17,62000.0,71.644,71.738,71.6368,71.7308,62000.0
2013-03-27 11:10:00,99.17,99.29,99.17,99.22,40300.0,71.7308,71.8176,71.7308,71.767,40300.0
2013-03-27 11:15:00,99.22,99.29,99.22,99.26,27600.0,71.767,71.8176,71.767,71.7959,27600.0
2013-03-27 11:20:00,99.25,99.28,99.21,99.21,31500.0,71.7886,71.8103,71.7597,71.7597,31500.0
2013-03-27 11:25:00,99.22,99.22,99.15,99.18,36000.0,71.767,71.767,71.7163,71.738,36000.0
2013-03-27 11:30:00,99.19,99.22,99.17,99.2,42600.0,71.7453,71.767,71.7308,71.7525,42600.0
2013-03-27 11:35:00,99.19,99.21,99.17,99.2,27400.0,71.7453,71.7597,71.7308,71.7525,27400.0
2013-03-27 11:40:00,99.2,99.23,99.17,99.2,67800.0,71.7525,71.7742,71.7308,71.7525,67800.0
2013-03-27 11:45:00,99.2,99.2,99.14,99.14,24600.0,71.7525,71.7525,71.7091,71.7091,24600.0
2013-03-27 11:50:00,99.15,99.17,99.1,99.11,43800.0,71.7163,71.7308,71.6802,71.6874,43800.0
2013-03-27 11:55:00,99.1,99.12,99.04,99.06,55400.0,71.6802,71.6946,71.6368,71.6512,55400.0
2013-03-27 12:00:00,99.07,99.12,99.07,99.1,46300.0,71.6585,71.6946,71.6585,71.6802,46300.0
2013-03-27 12:05:00,99.1,99.11,98.99,99.0,42000.0,71.6802,71.6874,71.6006,71.6078,42000.0
2013-03-27 12:10:00,98.99,99.01,98.96,98.98,41800.0,71.6006,71.6151,71.5789,71.5934,41800.0
2013-03-27 12:15:00,98.99,99.0,98.96,98.98,36300.0,71.6006,71.6078,71.5789,71.5934,36300.0
2013-03-27 12:20:00,98.97,99.02,98.97,99.02,46600.0,71.5861,71.6223,71.5861,71.6223,46600.0
2013-03-27 12:25:00,99.02,99.03,98.96,98.98,42100.0,71.6223,71.6295,71.5789,71.5934,42100.0
2013-03-27 12:30:00,98.98,99.0,98.94,98.98,51000.0,71.5934,71.6078,71.5644,71.5934,51000.0
2013-03-27 12:35:00,98.97,98.99,98.94,98.97,36900.0,71.5861,71.6006,71.5644,71.5861,36900.0
2013-03-27 12:40:00,98.97,99.0,98.94,98.95,22900.0,71.5861,71.6078,71.5644,71.5717,22900.0
2013-03-27 12:45:00,98.95,98.96,98.91,98.92,16300.0,71.5717,71.5789,71.5427,71.55,16300.0
2013-03-27 12:50:00,98.91,98.94,98.89,98.91,14900.0,71.5427,71.5644,71.5283,71.5427,14900.0
2013-03-27 12:55:00,98.91,98.92,98.88,98.9,22400.0,71.5427,71.55,71.521,71.5355,22400.0
2013-03-27 13:00:00,98.89,98.93,98.87,98.87,23200.0,71.5283,71.5572,71.5138,71.5138,23200.0
2013-03-27 13:05:00,98.87,98.87,98.82,98.84,29600.0,71.5138,71.5138,71.4776,71.4921,29600.0
2013-03-27 13:10:00,98.84,98.92,98.84,98.9,41700.0,71.4921,71.55,71.4921,71.5355,41700.0
2013-03-27 13:15:00,98.9,98.91,98.87,98.88,18900.0,71.5355,71.5427,71.5138,71.521,18900.0
2013-03-27 13:20:00,98.87,98.91,98.87,98.9,28600.0,71.5138,71.5427,71.5138,71.5355,28600.0
2013-03-27 13:25:00,98.9,98.91,98.87,98.88,26500.0,71.5355,71.5427,71.5138,71.521,26500.0
2013-03-27 13:30:00,98.89,98.94,98.86,98.94,36700.0,71.5283,71.5644,71.5066,71.5644,36700.0
2013-03-27 13:35:00,98.95,99.0,98.95,98.96,21100.0,71.5717,71.6078,71.5717,71.5789,21100.0
2013-03-27 13:40:00,98.96,98.98,98.94,98.96,26900.0,71.5789,71.5934,71.5644,71.5789,26900.0
2013-03-27 13:45:00,98.96,98.96,98.91,98.93,18100.0,71.5789,71.5789,71.5427,71.5572,18100.0
2013-03-27 13:50:00,98.94,98.96,98.93,98.94,49800.0,71.5644,71.5789,71.5572,71.5644,49800.0
2013-03-27 13:55:00,98.95,98.97,98.94,98.97,37600.0,71.5717,71.5861,71.5644,71.5861,37600.0
2013-03-27 14:00:00,98.96,98.99,98.94,98.99,36500.0,71.5789,71.6006,71.5644,71.6006,36500.0
2013-03-27 14:05:00,99.0,99.02,98.99,99.0,43600.0,71.6078,71.6223,71.6006,71.6078,43600.0
2013-03-27 14:10:00,98.99,99.04,98.99,99.04,28800.0,71.6006,71.6368,71.6006,71.6368,28800.0
2013-03-27 14:15:00,99.04,99.05,99.03,99.04,19600.0,71.6368,71.644,71.6295,71.6368,19600.0
2013-03-27 14:20:00,99.05,99.07,99.03,99.05,29000.0,71.644,71.6585,71.6295,71.644,29000.0
2013-03-27 14:25:00,99.05,99.09,99.05,99.09,37100.0,71.644,71.6729,71.644,71.6729,37100.0
2013-03-27 14:30:00,99.1,99.1,99.06,99.1,36800.0,71.6802,71.6802,71.6512,71.6802,36800.0
2013-03-27 14:35:00,99.09,99.11,99.07,99.07,37400.0,71.6729,71.6874,71.6585,71.6585,37400.0
2013-03-27 14:40:00,99.07,99.09,99.05,99.06,40500.0,71.6585,71.6729,71.644,71.6512,40500.0
2013-03-27 14:45:00,99.06,99.09,99.05,99.07,36100.0,71.6512,71.6729,71.644,71.6585,36100.0
2013-03-27 14:50:00,99.06,99.07,99.04,99.04,49600.0,71.6512,71.6585,71.6368,71.6368,49600.0
2013-03-27 14:55:00,99.05,99.08,99.04,99.06,36600.0,71.644,71.6657,71.6368,71.6512,36600.0
2013-03-27 15:00:00,99.07,99.08,99.02,99.02,29300.0,71.6585,71.6657,71.6223,71.6223,29300.0
2013-03-27 15:05:00,99.02,99.02,98.99,99.01,48600.0,71.6223,71.6223,71.6006,71.6151,48600.0
2013-03-27 15:10:00,99.01,99.01,98.98,99.0,35800.0,71.6151,71.6151,71.5934,71.6078,35800.0
2013-03-27 15:15:00,98.99,99.01,98.99,98.99,32000.0,71.6006,71.6151,71.6006,71.6006,32000.0
2013-03-27 15:20:00,99.0,99.04,98.96,99.0,64600.0,71.6078,71.6368,71.5789,71.6078,64600.0
2013-03-27 15:25:00,98.99,99.11,98.98,99.08,52800.0,71.6006,71.6874,71.5934,71.6657,52800.0
2013-03-27 15:30:00,99.09,99.09,99.01,99.01,45200.0,71.6729,71.6729,71.6151,71.6151,45200.0
2013-03-27 15:35:00,99.01,99.02,98.98,99.0,103900.0,71.6151,71.6223,71.5934,71.6078,103900.0
2013-03-27 15:40:00,99.0,99.04,98.99,99.02,89800.0,71.6078,71.6368,71.6006,71.6223,89800.0
2013-03-27 15:45:00,99.01,99.04,98.98,99.0,101700.0,71.6151,71.6368,71.5934,71.6078,101700.0
2013-03-27 15:50:00,99.01,99.01,98.87,98.9,205400.0,71.6151,71.6151,71.5138,71.5355,205400.0
2013-03-27 15:55:00,98.89,98.91,98.83,98.91,216000.0,71.5283,71.5427,71.4849,71.5427,216000.0
2013-03-28 09:30:00,98.88,99.19,98.67,98.95,89100.0,71.521,71.7453,71.3691,71.5717,89100.0
2013-03-28 09:35:00,99.0,99.07,98.77,98.9,21900.0,71.6078,71.6585,71.4415,71.5355,21900.0
2013-03-28 09:40:00,98.93,98.94,98.78,98.91,43600.0,71.5572,71.5644,71.4487,71.5427,43600.0
2013-03-28 09:45:00,98.93,99.12,98.9,99.1,28200.0,71.5572,71.6946,71.5355,71.6802,28200.0
2013-03-28 09:50:00,99.12,99.3,99.12,99.28,32900.0,71.6946,71.8248,71.6946,71.8103,32900.0
2013-03-28 09:55:00,99.29,99.4,99.28,99.39,38200.0,71.8176,71.8971,71.8103,71.8899,38200.0
2013-03-28 10:00:00,99.37,99.45,99.36,99.43,32700.0,71.8754,71.9333,71.8682,71.9188,32700.0
2013-03-28 10:05:00,99.44,99.48,99.42,99.47,42800.0,71.9261,71.955,71.9116,71.9478,42800.0
2013-03-28 10:10:00,99.47,99.5,99.46,99.46,38400.0,71.9478,71.9695,71.9405,71.9405,38400.0
2013-03-28 10:15:00,99.48,99.57,99.47,99.56,53200.0,71.955,72.0201,71.9478,72.0129,53200.0
2013-03-28 10:20:00,99.56,99.71,99.55,99.68,48800.0,72.0129,72.1214,72.0056,72.0997,48800.0
2013-03-28 10:25:00,99.68,99.71,99.68,99.69,48000.0,72.0997,72.1214,72.0997,72.1069,48000.0
2013-03-28 10:30:00,99.68,99.69,99.64,99.66,52800.0,72.0997,72.1069,72.0707,72.0852,52800.0
2013-03-28 10:35:00,99.65,99.65,99.56,99.61,46700.0,72.078,72.078,72.0129,72.049,46700.0
2013-03-28 10:40:00,99.61,99.66,99.59,99.66,29700.0,72.049,72.0852,72.0346,72.0852,29700.0
2013-03-28 10:45:00,99.66,99.68,99.6,99.62,27600.0,72.0852,72.0997,72.0418,72.0563,27600.0
2013-03-28 10:50:00,99.61,99.62,99.58,99.58,43700.0,72.049,72.0563,72.0273,72.0273,43700.0
2013-03-28 10:55:00,99.59,99.69,99.59,99.65,42900.0,72.0346,72.1069,72.0346,72.078,42900.0
2013-03-28 11:00:00,99.64,99.71,99.64,99.68,34700.0,72.0707,72.1214,72.0707,72.0997,34700.0
2013-03-28 11:05:00,99.69,99.7,99.64,99.68,19300.0,72.1069,72.1141,72.0707,72.0997,19300.0
2013-03-28 11:10:00,99.67,99.7,99.67,99.7,22200.0,72.0924,72.1141,72.0924,72.1141,22200.0
2013-03-28 11:15:00,99.7,99.72,99.68,99.7,41100.0,72.1141,72.1286,72.0997,72.1141,41100.0
2013-03-28 11:20:00,99.7,99.7,99.66,99.66,32600.0,72.1141,72.1141,72.0852,72.0852,32600.0
2013-03-28 11:25:00,99.66,99.68,99.62,99.63,54100.0,72.0852,72.0997,72.0563,72.0635,54100.0
2013-03-28 11:30:00,99.64,99.68,99.63,99.67,40800.0,72.0707,72.0997,72.0635,72.0924,40800.0
2013-03-28 11:35:00,99.66,99.68,99.6,99.6,18400.0,72.0852,72.0997,72.0418,72.0418,18400.0
2013-03-28 11:40:00,99.6,99.61,99.51,99.52,31100.0,72.0418,72.049,71.9767,71.9839,31100.0
2013-03-28 11:45:00,99.53,99.54,99.52,99.53,14900.0,71.9912,71.9984,71.9839,71.9912,14900.0
2013-03-28 11:50:00,99.55,99.61,99.52,99.61,30900.0,72.0056,72.049,71.9839,72.049,30900.0
2013-03-28 11:55:00,99.61,99.62,99.59,99.61,15900.0,72.049,72.0563,72.0346,72.049,15900.0
2013-03-28 12:00:00,99.61,99.64,99.59,99.64,34700.0,72.049,72.0707,72.0346,72.0707,34700.0
2013-03-28 12:05:00,99.63,99.72,99.63,99.69,41600.0,72.0635,72.1286,72.0635,72.1069,41600.0
2013-03-28 12:10:00,99.69,99.72,99.68,99.71,23100.0,72.1069,72.1286,72.0997,72.1214,23100.0
2013-03-28 12:15:00,99.71,99.72,99.67,99.7,38200.0,72.1214,72.1286,72.0924,72.1141,38200.0
2013-03-28 12:20:00,99.7,99.71,99.62,99.62,29700.0,72.1141,72.1214,72.0563,72.0563,29700.0
2013-03-28 12:25:00,99.62,99.72,99.59,99.66,47600.0,72.0563,72.1286,72.0346,72.0852,47600.0
2013-03-28 12:30:00,99.66,99.67,99.56,99.57,36400.0,72.0852,72.0924,72.0129,72.0201,36400.0
2013-03-28 12:35:00,99.57,99.58,99.44,99.44,39600.0,72.0201,72.0273,71.9261,71.9261,39600.0
2013-03-28 12:40:00,99.44,99.44,99.37,99.41,52400.0,71.9261,71.9261,71.8754,71.9044,52400.0
2013-03-28 12:45:00,99.41,99.52,99.4,99.52,24200.0,71.9044,71.9839,71.8971,71.9839,24200.0
2013-03-28 12:50:00,99.51,99.55,99.5,99.53,9500.0,71.9767,72.0056,71.9695,71.9912,9500.0
2013-03-28 12:55:00,99.52,99.53,99.49,99.51,12200.0,71.9839,71.9912,71.9622,71.9767,12200.0
2013-03-28 13:00:00,99.52,99.55,99.48,99.53,28300.0,71.9839,72.0056,71.955,71.9912,28300.0
2013-03-28 13:05:00,99.52,99.54,99.49,99.52,13100.0,71.9839,71.9984,71.9622,71.9839,13100.0
2013-03-28 13:10:00,99.5,99.53,99.5,99.52,11000.0,71.9695,71.9912,71.9695,71.9839,11000.0
2013-03-28 13:15:00,99.52,99.55,99.52,99.54,15200.0,71.9839,72.0056,71.9839,71.9984,15200.0
2013-03-28 13:20:00,99.54,99.58,99.54,99.56,21000.0,71.9984,72.0273,71.9984,72.0129,21000.0
2013-03-28 13:25:00,99.56,99.58,99.55,99.58,14200.0,72.0129,72.0273,72.0056,72.0273,14200.0
2013-03-28 13:30:00,99.58,99.59,99.57,99.58,13600.0,72.0273,72.0346,72.0201,72.0273,13600.0
2013-03-28 13:35:00,99.58,99.59,99.55,99.56,19800.0,72.0273,72.0346,72.0056,72.0129,19800.0
2013-03-28 13:40:00,99.56,99.57,99.53,99.56,19500.0,72.0129,72.0201,71.9912,72.0129,19500.0
2013-03-28 13:45:00,99.56,99.57,99.52,99.55,24800.0,72.0129,72.0201,71.9839,72.0056,24800.0
2013-03-28 13:50:00,99.55,99.55,99.52,99.53,21200.0,72.0056,72.0056,71.9839,71.9912,21200.0
2013-03-28 13:55:00,99.54,99.56,99.52,99.54,40900.0,71.9984,72.0129,71.9839,71.9984,40900.0
2013-03-28 14:00:00,99.55,99.61,99.54,99.57,45300.0,72.0056,72.049,71.9984,72.0201,45300.0
2013-03-28 14:05:00,99.58,99.59,99.55,99.56,14100.0,72.0273,72.0346,72.0056,72.0129,14100.0
2013-03-28 14:10:00,99.56,99.62,99.55,99.62,21800.0,72.0129,72.0563,72.0056,72.0563,21800.0
2013-03-28 14:15:00,99.62,99.64,99.6,99.62,24800.0,72.0563,72.0707,72.0418,72.0563,24800.0
2013-03-28 14:20:00,99.63,99.66,99.63,99.64,37000.0,72.0635,72.0852,72.0635,72.0707,37000.0
2013-03-28 14:25:00,99.64,99.67,99.62,99.67,31300.0,72.0707,72.0924,72.0563,72.0924,31300.0
2013-03-28 14:30:00,99.66,99.66,99.62,99.66,32400.0,72.0852,72.0852,72.0563,72.0852,32400.0
2013-03-28 14:35:00,99.66,99.68,99.63,99.63,19700.0,72.0852,72.0997,72.0635,72.0635,19700.0
2013-03-28 14:40:00,99.64,99.66,99.61,99.66,30600.0,72.0707,72.0852,72.049,72.0852,30600.0
2013-03-28 14:45:00,99.66,99.69,99.62,99.69,23900.0,72.0852,72.1069,72.0563,72.1069,23900.0
2013-03-28 14:50:00,99.69,99.7,99.66,99.67,20200.0,72.1069,72.1141,72.0852,72.0924,20200.0
2013-03-28 14:55:00,99.67,99.68,99.62,99.67,40300.0,72.0924,72.0997,72.0563,72.0924,40300.0
2013-03-28 15:00:00,99.68,99.68,99.59,99.6,18300.0,72.0997,72.0997,72.0346,72.0418,18300.0
2013-03-28 15:05:00,99.61,99.62,99.57,99.62,51100.0,72.049,72.0563,72.0201,72.0563,51100.0
2013-03-28 15:10:00,99.61,99.67,99.61,99.67,33300.0,72.049,72.0924,72.049,72.0924,33300.0
2013-03-28 15:15:00,99.67,99.7,99.66,99.69,30800.0,72.0924,72.1141,72.0852,72.1069,30800.0
2013-03-28 15:20:00,99.68,99.74,99.67,99.72,44100.0,72.0997,72.1431,72.0924,72.1286,44100.0
2013-03-28 15:25:00,99.72,99.75,99.71,99.73,48200.0,72.1286,72.1503,72.1214,72.1358,48200.0
2013-03-28 15:30:00,99.73,99.73,99.67,99.71,48800.0,72.1358,72.1358,72.0924,72.1214,48800.0
2013-03-28 15:35:00,99.71,99.72,99.68,99.69,43600.0,72.1214,72.1286,72.0997,72.1069,43600.0
2013-03-28 15:40:00,99.69,99.72,99.66,99.67,70800.0,72.1069,72.1286,72.0852,72.0924,70800.0
2013-03-28 15:45:00,99.67,99.68,99.64,99.68,59300.0,72.0924,72.0997,72.0707,72.0997,59300.0
2013-03-28 15:50:00,99.68,99.72,99.68,99.71,144700.0,72.0997,72.1286,72.0997,72.1214,144700.0
2013-03-28 15:55:00,99.71,99.78,99.68,99.73,343000.0,72.1214,72.172,72.0997,72.1358,343000.0
2013-04-01 09:30:00,99.49,99.68,99.41,99.41,110800.0,71.9622,72.0997,71.9044,71.9044,110800.0
2013-04-01 09:35:00,99.44,99.52,99.4,99.46,42700.0,71.9261,71.9839,71.8971,71.9405,42700.0
2013-04-01 09:40:00,99.46,99.61,99.45,99.58,44500.0,71.9405,72.049,71.9333,72.0273,44500.0
2013-04-01 09:45:00,99.55,99.58,99.49,99.51,35100.0,72.0056,72.0273,71.9622,71.9767,35100.0
2013-04-01 09:50:00,99.51,99.53,99.45,99.46,17100.0,71.9767,71.9912,71.9333,71.9405,17100.0
2013-04-01 09:55:00,99.45,99.47,99.4,99.4,25800.0,71.9333,71.9478,71.8971,71.8971,25800.0
2013-04-01 10:00:00,99.41,99.47,99.17,99.29,62900.0,71.9044,71.9478,71.7308,71.8176,62900.0
2013-04-01 10:05:00,99.28,99.4,99.27,99.37,27300.0,71.8103,71.8971,71.8031,71.8754,27300.0
2013-04-01 10:10:00,99.35,99.38,99.34,99.36,47500.0,71.861,71.8827,71.8537,71.8682,47500.0
2013-04-01 10:15:00,99.34,99.36,99.31,99.34,32500.0,71.8537,71.8682,71.832,71.8537,32500.0
2013-04-01 10:20:00,99.33,99.38,99.33,99.35,22900.0,71.8465,71.8827,71.8465,71.861,22900.0
2013-04-01 10:25:00,99.34,99.36,99.3,99.31,38500.0,71.8537,71.8682,71.8248,71.832,38500.0
2013-04-01 10:30:00,99.32,99.34,99.27,99.28,30000.0,71.8393,71.8537,71.8031,71.8103,30000.0
2013-04-01 10:35:00,99.28,99.31,99.26,99.26,34900.0,71.8103,71.832,71.7959,71.7959,34900.0
2013-04-01 10:40:00,99.26,99.26,99.19,99.22,34300.0,71.7959,71.7959,71.7453,71.767,34300.0
2013-04-01 10:45:00,99.23,99.23,99.13,99.15,27700.0,71.7742,71.7742,71.7019,71.7163,27700.0
2013-04-01 10:50:00,99.15,99.19,99.15,99.17,29100.0,71.7163,71.7453,71.7163,71.7308,29100.0
2013-04-01 10:55:00,99.16,99.17,99.14,99.16,16800.0,71.7236,71.7308,71.7091,71.7236,16800.0
2013-04-01 11:00:00,99.15,99.15,99.02,99.06,80600.0,71.7163,71.7163,71.6223,71.6512,80600.0
2013-04-01 11:05:00,99.07,99.12,99.07,99.1,17900.0,71.6585,71.6946,71.6585,71.6802,17900.0
2013-04-01 11:10:00,99.1,99.16,99.1,99.14,16700.0,71.6802,71.7236,71.6802,71.7091,16700.0
2013-04-01 11:15:00,99.14,99.15,99.11,99.14,17000.0,71.7091,71.7163,71.6874,71.7091,17000.0
2013-04-01 11:20:00,99.14,99.15,99.1,99.11,16700.0,71.7091,71.7163,71.6802,71.6874,16700.0
2013-04-01 11:25:00,99.11,99.17,99.09,99.15,27300.0,71.6874,71.7308,71.6729,71.7163,27300.0
2013-04-01 11:30:00,99.16,99.2,99.13,99.2,32100.0,71.7236,71.7525,71.7019,71.7525,32100.0
2013-04-01 11:35:00,99.21,99.23,99.15,99.16,16800.0,71.7597,71.7742,71.7163,71.7236,16800.0
2013-04-01 11:40:00,99.15,99.2,99.15,99.17,9900.0,71.7163,71.7525,71.7163,71.7308,9900.0
2013-04-01 11:45:00,99.18,99.27,99.16,99.27,20800.0,71.738,71.8031,71.7236,71.8031,20800.0
2013-04-01 11:50:00,99.28,99.29,99.25,99.27,18800.0,71.8103,71.8176,71.7886,71.8031,18800.0
2013-04-01 11:55:00,99.27,99.27,99.22,99.23,19000.0,71.8031,71.8031,71.767,71.7742,19000.0
2013-04-01 12:00:00,99.23,99.27,99.22,99.25,15000.0,71.7742,71.8031,71.767,71.7886,15000.0
2013-04-01 12:05:00,99.25,99.33,99.25,99.33,38400.0,71.7886,71.8465,71.7886,71.8465,38400.0
2013-04-01 12:10:00,99.34,99.35,99.32,99.35,18400.0,71.8537,71.861,71.8393,71.861,18400.0
2013-04-01 12:15:00,99.35,99.36,99.32,99.35,18600.0,71.861,71.8682,71.8393,71.861,18600.0
2013-04-01 12:20:00,99.34,99.34,99.29,99.3,16800.0,71.8537,71.8537,71.8176,71.8248,16800.0
2013-04-01 12:25:00,99.28,99.34,99.27,99.3,18400.0,71.8103,71.8537,71.8031,71.8248,18400.0
2013-04-01 12:30:00,99.29,99.33,99.27,99.32,50400.0,71.8176,71.8465,71.8031,71.8393,50400.0
2013-04-01 12:35:00,99.32,99.33,99.29,99.3,15500.0,71.8393,71.8465,71.8176,71.8248,15500.0
2013-04-01 12:40:00,99.31,99.34,99.3,99.32,14200.0,71.832,71.8537,71.8248,71.8393,14200.0
2013-04-01 12:45:00,99.33,99.34,99.32,99.34,12200.0,71.8465,71.8537,71.8393,71.8537,12200.0
2013-04-01 12:50:00,99.34,99.38,99.34,99.37,8500.0,71.8537,71.8827,71.8537,71.8754,8500.0
2013-04-01 12:55:00,99.37,99.4,99.37,99.39,13200.0,71.8754,71.8971,71.8754,71.8899,13200.0
2013-04-01 13:00:00,99.38,99.4,99.37,99.39,22200.0,71.8827,71.8971,71.8754,71.8899,22200.0
2013-04-01 13:05:00,99.39,99.47,99.38,99.47,51500.0,71.8899,71.9478,71.8827,71.9478,51500.0
2013-04-01 13:10:00,99.46,99.49,99.45,99.47,22900.0,71.9405,71.9622,71.9333,71.9478,22900.0
2013-04-01 13:15:00,99.47,99.47,99.43,99.44,14100.0,71.9478,71.9478,71.9188,71.9261,14100.0
2013-04-01 13:20:00,99.44,99.47,99.43,99.46,19800.0,71.9261,71.9478,71.9188,71.9405,19800.0
2013-04-01 13:25:00,99.47,99.5,99.46,99.49,28300.0,71.9478,71.9695,71.9405,71.9622,28300.0
2013-04-01 13:30:00,99.49,99.5,99.46,99.48,31700.0,71.9622,71.9695,71.9405,71.955,31700.0
2013-04-01 13:35:00,99.49,99.51,99.48,99.49,20200.0,71.9622,71.9767,71.955,71.9622,20200.0
2013-04-01 13:40:00,99.48,99.49,99.4,99.42,32700.0,71.955,71.9622,71.8971,71.9116,32700.0
2013-04-01 13:45:00,99.42,99.48,99.42,99.46,23100.0,71.9116,71.955,71.9116,71.9405,23100.0
2013-04-01 13:50:00,99.46,99.48,99.44,99.46,15300.0,71.9405,71.955,71.9261,71.9405,15300.0
2013-04-01 13:55:00,99.45,99.46,99.43,99.43,11800.0,71.9333,71.9405,71.9188,71.9188,11800.0
2013-04-01 14:00:00,99.44,99.47,99.43,99.46,23000.0,71.9261,71.9478,71.9188,71.9405,23000.0
2013-04-01 14:05:00,99.46,99.48,99.45,99.45,11400.0,71.9405,71.955,71.9333,71.9333,11400.0
2013-04-01 14:10:00,99.46,99.46,99.41,99.43,24200.0,71.9405,71.9405,71.9044,71.9188,24200.0
2013-04-01 14:15:00,99.44,99.44,99.39,99.41,16200.0,71.9261,71.9261,71.8899,71.9044,16200.0
2013-04-01 14:20:00,99.39,99.43,99.37,99.4,17800.0,71.8899,71.9188,71.8754,71.8971,17800.0
2013-04-01 14:25:00,99.41,99.44,99.39,99.41,16800.0,71.9044,71.9261,71.8899,71.9044,16800.0
2013-04-01 14:30:00,99.42,99.43,99.33,99.33,21500.0,71.9116,71.9188,71.8465,71.8465,21500.0
2013-04-01 14:35:00,99.32,99.36,99.3,99.3,16400.0,71.8393,71.8682,71.8248,71.8248,16400.0
2013-04-01 14:40:00,99.3,99.34,99.29,99.3,17500.0,71.8248,71.8537,71.8176,71.8248,17500.0
2013-04-01 14:45:00,99.29,99.33,99.28,99.3,18100.0,71.8176,71.8465,71.8103,71.8248,18100.0
2013-04-01 14:50:00,99.3,99.31,99.28,99.28,12900.0,71.8248,71.832,71.8103,71.8103,12900.0
2013-04-01 14:55:00,99.28,99.29,99.26,99.26,19300.0,71.8103,71.8176,71.7959,71.7959,19300.0
2013-04-01 15:00:00,99.27,99.27,99.22,99.25,30100.0,71.8031,71.8031,71.767,71.7886,30100.0
2013-04-01 15:05:00,99.25,99.28,99.24,99.26,16200.0,71.7886,71.8103,71.7814,71.7959,16200.0
2013-04-01 15:10:00,99.26,99.27,99.18,99.21,31300.0,71.7959,71.8031,71.738,71.7597,31300.0
2013-04-01 15:15:00,99.2,99.2,99.16,99.17,16500.0,71.7525,71.7525,71.7236,71.7308,16500.0
2013-04-01 15:20:00,99.17,99.17,99.02,99.02,62800.0,71.7308,71.7308,71.6223,71.6223,62800.0
2013-04-01 15:25:00,99.02,99.04,99.0,99.0,54900.0,71.6223,71.6368,71.6078,71.6078,54900.0
2013-04-01 15:30:00,99.0,99.07,98.98,98.98,114500.0,71.6078,71.6585,71.5934,71.5934,114500.0
2013-04-01 15:35:00,98.98,98.98,98.91,98.91,96400.0,71.5934,71.5934,71.5427,71.5427,96400.0
2013-04-01 15:40:00,98.92,98.98,98.85,98.98,164100.0,71.55,71.5934,71.4993,71.5934,164100.0
2013-04-01 15:45:00,98.98,98.99,98.86,98.9,160600.0,71.5934,71.6006,71.5066,71.5355,160600.0
2013-04-01 15:50:00,98.9,98.95,98.88,98.93,127500.0,71.5355,71.5717,71.521,71.5572,127500.0
2013-04-01 15:55:00,98.93,99.06,98.93,99.04,201600.0,71.5572,71.6512,71.5572,71.6368,201600.0
2013-04-02 09:30:00,99.4,99.5,99.24,99.34,117000.0,71.8971,71.9695,71.7814,71.8537,117000.0
2013-04-02 09:35:00,99.33,99.39,99.17,99.23,31200.0,71.8465,71.8899,71.7308,71.7742,31200.0
2013-04-02 09:40:00,99.24,99.27,99.03,99.15,36700.0,71.7814,71.8031,71.6295,71.7163,36700.0
2013-04-02 09:45:00,99.15,99.2,99.09,99.17,38900.0,71.7163,71.7525,71.6729,71.7308,38900.0
2013-04-02 09:50:00,99.17,99.2,99.11,99.2,34400.0,71.7308,71.7525,71.6874,71.7525,34400.0
2013-04-02 09:55:00,99.19,99.24,99.05,99.1,54500.0,71.7453,71.7814,71.644,71.6802,54500.0
2013-04-02 10:00:00,99.1,99.2,99.09,99.18,59800.0,71.6802,71.7525,71.6729,71.738,59800.0
2013-04-02 10:05:00,99.2,99.2,99.04,99.05,53900.0,71.7525,71.7525,71.6368,71.644,53900.0
2013-04-02 10:10:00,99.07,99.12,99.03,99.08,27000.0,71.6585,71.6946,71.6295,71.6657,27000.0
2013-04-02 10:15:00,99.08,99.15,99.08,99.09,23300.0,71.6657,71.7163,71.6657,71.6729,23300.0
2013-04-02 10:20:00,99.08,99.18,99.06,99.18,35000.0,71.6657,71.738,71.6512,71.738,35000.0
2013-04-02 10:25:00,99.18,99.21,99.13,99.2,24800.0,71.738,71.7597,71.7019,71.7525,24800.0
2013-04-02 10:30:00,99.19,99.19,99.09,99.12,37500.0,71.7453,71.7453,71.6729,71.6946,37500.0
2013-04-02 10:35:00,99.12,99.18,99.09,99.18,22300.0,71.6946,71.738,71.6729,71.738,22300.0
2013-04-02 10:40:00,99.18,99.3,99.16,99.3,43200.0,71.738,71.8248,71.7236,71.8248,43200.0
2013-04-02 10:45:00,99.3,99.43,99.3,99.38,68400.0,71.8248,71.9188,71.8248,71.8827,68400.0
2013-04-02 10:50:00,99.39,99.43,99.36,99.4,49800.0,71.8899,71.9188,71.8682,71.8971,49800.0
2013-04-02 10:55:00,99.4,99.44,99.35,99.37,56300.0,71.8971,71.9261,71.861,71.8754,56300.0
2013-04-02 11:00:00,99.39,99.41,99.36,99.38,29200.0,71.8899,71.9044,71.8682,71.8827,29200.0
2013-04-02 11:05:00,99.4,99.41,99.35,99.37,41700.0,71.8971,71.9044,71.861,71.8754,41700.0
2013-04-02 11:10:00,99.35,99.41,99.35,99.37,42500.0,71.861,71.9044,71.861,71.8754,42500.0
2013-04-02 11:15:00,99.37,99.46,99.37,99.45,26400.0,71.8754,71.9405,71.8754,71.9333,26400.0
2013-04-02 11:20:00,99.46,99.5,99.45,99.49,29500.0,71.9405,71.9695,71.9333,71.9622,29500.0
2013-04-02 11:25:00,99.48,99.5,99.46,99.49,31400.0,71.955,71.9695,71.9405,71.9622,31400.0
2013-04-02 11:30:00,99.48,99.48,99.42,99.43,30000.0,71.955,71.955,71.9116,71.9188,30000.0
2013-04-02 11:35:00,99.43,99.53,99.43,99.52,52700.0,71.9188,71.9912,71.9188,71.9839,52700.0
2013-04-02 11:40:00,99.52,99.58,99.51,99.57,33800.0,71.9839,72.0273,71.9767,72.0201,33800.0
2013-04-02 11:45:00,99.56,99.6,99.53,99.6,44900.0,72.0129,72.0418,71.9912,72.0418,44900.0
2013-04-02 11:50:00,99.6,99.7,99.58,99.69,30400.0,72.0418,72.1141,72.0273,72.1069,30400.0
2013-04-02 11:55:00,99.69,99.7,99.64,99.67,21200.0,72.1069,72.1141,72.0707,72.0924,21200.0
2013-04-02 12:00:00,99.68,99.74,99.64,99.73,51100.0,72.0997,72.1431,72.0707,72.1358,51100.0
2013-04-02 12:05:00,99.74,99.83,99.74,99.81,76100.0,72.1431,72.2082,72.1431,72.1937,76100.0
2013-04-02 12:10:00,99.81,99.87,99.81,99.82,54700.0,72.1937,72.2371,72.1937,72.2009,54700.0
2013-04-02 12:15:00,99.82,99.88,99.81,99.88,53500.0,72.2009,72.2443,72.1937,72.2443,53500.0
2013-04-02 12:20:00,99.88,99.95,99.87,99.91,91200.0,72.2443,72.295,72.2371,72.266,91200.0
2013-04-02 12:25:00,99.9,99.95,99.89,99.93,52200.0,72.2588,72.295,72.2516,72.2805,52200.0
2013-04-02 12:30:00,99.93,99.94,99.84,99.85,30400.0,72.2805,72.2877,72.2154,72.2226,30400.0
2013-04-02 12:35:00,99.85,99.9,99.84,99.9,33400.0,72.2226,72.2588,72.2154,72.2588,33400.0
2013-04-02 12:40:00,99.9,99.92,99.9,99.92,12500.0,72.2588,72.2733,72.2588,72.2733,12500.0
2013-04-02 12:45:00,99.92,100.07,99.92,100.05,346000.0,72.2733,72.3818,72.2733,72.3673,346000.0
2013-04-02 12:50:00,100.05,100.16,100.03,100.15,66300.0,72.3673,72.4469,72.3528,72.4396,66300.0
2013-04-02 12:55:00,100.16,100.42,100.16,100.31,132000.0,72.4469,72.6349,72.4469,72.5554,132000.0
2013-04-02 13:00:00,100.3,100.3,100.13,100.13,80500.0,72.5481,72.5481,72.4252,72.4252,80500.0
2013-04-02 13:05:00,100.13,100.13,100.09,100.1,76600.0,72.4252,72.4252,72.3962,72.4035,76600.0
2013-04-02 13:10:00,100.12,100.25,100.11,100.23,64800.0,72.4179,72.512,72.4107,72.4975,64800.0
2013-04-02 13:15:00,100.24,100.29,100.2,100.21,62900.0,72.5047,72.5409,72.4758,72.483,62900.0
2013-04-02 13:20:00,100.21,100.3,100.19,100.29,56900.0,72.483,72.5481,72.4686,72.5409,56900.0
2013-04-02 13:25:00,100.3,100.32,100.27,100.3,33200.0,72.5481,72.5626,72.5264,72.5481,33200.0
2013-04-02 13:30:00,100.28,100.29,100.18,100.19,58000.0,72.5337,72.5409,72.4613,72.4686,58000.0
2013-04-02 13:35:00,100.19,100.2,100.13,100.13,35500.0,72.4686,72.4758,72.4252,72.4252,35500.0
2013-04-02 13:40:00,100.13,100.15,100.1,100.13,33200.0,72.4252,72.4396,72.4035,72.4252,33200.0
2013-04-02 13:45:00,100.13,100.15,100.12,100.14,39100.0,72.4252,72.4396,72.4179,72.4324,39100.0
2013-04-02 13:50:00,100.13,100.14,100.08,100.12,28200.0,72.4252,72.4324,72.389,72.4179,28200.0
2013-04-02 13:55:00,100.12,100.16,100.1,100.16,32700.0,72.4179,72.4469,72.4035,72.4469,32700.0
2013-04-02 14:00:00,100.15,100.19,100.14,100.15,32300.0,72.4396,72.4686,72.4324,72.4396,32300.0
2013-04-02 14:05:00,100.16,100.17,100.09,100.16,48100.0,72.4469,72.4541,72.3962,72.4469,48100.0
2013-04-02 14:10:00,100.16,100.23,100.16,100.19,34300.0,72.4469,72.4975,72.4469,72.4686,34300.0
2013-04-02 14:15:00,100.18,100.22,100.16,100.17,53200.0,72.4613,72.4903,72.4469,72.4541,53200.0
2013-04-02 14:20:00,100.16,100.19,100.16,100.17,26400.0,72.4469,72.4686,72.4469,72.4541,26400.0
2013-04-02 14:25:00,100.17,100.19,100.12,100.15,31300.0,72.4541,72.4686,72.4179,72.4396,31300.0
2013-04-02 14:30:00,100.15,100.15,100.05,100.06,77800.0,72.4396,72.4396,72.3673,72.3745,77800.0
2013-04-02 14:35:00,100.06,100.18,100.03,100.16,49200.0,72.3745,72.4613,72.3528,72.4469,49200.0
2013-04-02 14:40:00,100.16,100.16,100.08,100.12,30200.0,72.4469,72.4469,72.389,72.4179,30200.0
2013-04-02 14:45:00,100.14,100.15,100.08,100.09,38000.0,72.4324,72.4396,72.389,72.3962,38000.0
2013-04-02 14:50:00,100.09,100.13,100.07,100.09,50700.0,72.3962,72.4252,72.3818,72.3962,50700.0
2013-04-02 14:55:00,100.09,100.11,100.07,100.1,24700.0,72.3962,72.4107,72.3818,72.4035,24700.0
2013-04-02 15:00:00,100.1,100.1,100.02,100.08,54500.0,72.4035,72.4035,72.3456,72.389,54500.0
2013-04-02 15:05:00,100.08,100.12,100.07,100.11,27900.0,72.389,72.4179,72.3818,72.4107,27900.0
2013-04-02 15:10:00,100.12,100.13,100.07,100.09,39400.0,72.4179,72.4252,72.3818,72.3962,39400.0
2013-04-02 15:15:00,100.09,100.14,100.08,100.08,28900.0,72.3962,72.4324,72.389,72.389,28900.0
2013-04-02 15:20:00,100.08,100.11,100.05,100.09,29700.0,72.389,72.4107,72.3673,72.3962,29700.0
2013-04-02 15:25:00,100.09,100.14,100.09,100.14,34300.0,72.3962,72.4324,72.3962,72.4324,34300.0
2013-04-02 15:30:00,100.13,100.19,100.13,100.18,70500.0,72.4252,72.4686,72.4252,72.4613,70500.0
2013-04-02 15:35:00,100.17,100.18,100.13,100.16,39900.0,72.4541,72.4613,72.4252,72.4469,39900.0
2013-04-02 15:40:00,100.16,100.17,100.01,100.01,97100.0,72.4469,72.4541,72.3384,72.3384,97100.0
2013-04-02 15:45:00,100.02,100.09,100.01,100.05,88300.0,72.3456,72.3962,72.3384,72.3673,88300.0
2013-04-02 15:50:00,100.06,100.11,100.06,100.09,106200.0,72.3745,72.4107,72.3745,72.3962,106200.0
2013-04-02 15:55:00,100.09,100.29,100.08,100.25,385300.0,72.3962,72.5409,72.389,72.512,385300.0
2013-04-03 09:30:00,100.21,100.41,100.03,100.29,155600.0,72.483,72.6277,72.3528,72.5409,155600.0
2013-04-03 09:35:00,100.29,100.49,100.07,100.48,98600.0,72.5409,72.6856,72.3818,72.6783,98600.0
2013-04-03 09:40:00,100.49,100.5,100.21,100.27,122500.0,72.6856,72.6928,72.483,72.5264,122500.0
2013-04-03 09:45:00,100.26,100.28,100.08,100.17,110900.0,72.5192,72.5337,72.389,72.4541,110900.0
2013-04-03 09:50:00,100.16,100.17,100.11,100.14,53400.0,72.4469,72.4541,72.4107,72.4324,53400.0
2013-04-03 09:55:00,100.13,100.15,100.05,100.06,76000.0,72.4252,72.4396,72.3673,72.3745,76000.0
2013-04-03 10:00:00,100.06,100.13,99.74,99.86,165900.0,72.3745,72.4252,72.1431,72.2299,165900.0
2013-04-03 10:05:00,99.86,100.13,99.86,100.12,48100.0,72.2299,72.4252,72.2299,72.4179,48100.0
2013-04-03 10:10:00,100.13,100.16,100.04,100.07,47000.0,72.4252,72.4469,72.3601,72.3818,47000.0
2013-04-03 10:15:00,100.07,100.09,99.97,99.98,51200.0,72.3818,72.3962,72.3094,72.3167,51200.0
2013-04-03 10:20:00,99.99,100.02,99.93,99.94,45000.0,72.3239,72.3456,72.2805,72.2877,45000.0
2013-04-03 10:25:00,99.96,99.96,99.82,99.87,62500.0,72.3022,72.3022,72.2009,72.2371,62500.0
2013-04-03 10:30:00,99.87,99.93,99.84,99.87,60100.0,72.2371,72.2805,72.2154,72.2371,60100.0
2013-04-03 10:35:00,99.86,99.89,99.79,99.83,51700.0,72.2299,72.2516,72.1792,72.2082,51700.0
2013-04-03 10:40:00,99.83,99.85,99.75,99.75,38700.0,72.2082,72.2226,72.1503,72.1503,38700.0
2013-04-03 10:45:00,99.74,99.76,99.7,99.75,56000.0,72.1431,72.1575,72.1141,72.1503,56000.0
2013-04-03 10:50:00,99.76,99.79,99.73,99.74,36300.0,72.1575,72.1792,72.1358,72.1431,36300.0
2013-04-03 10:55:00,99.74,99.77,99.65,99.71,60300.0,72.1431,72.1648,72.078,72.1214,60300.0
2013-04-03 11:00:00,99.71,99.71,99.55,99.57,76100.0,72.1214,72.1214,72.0056,72.0201,76100.0
2013-04-03 11:05:00,99.56,99.57,99.45,99.5,79100.0,72.0129,72.0201,71.9333,71.9695,79100.0
2013-04-03 11:10:00,99.51,99.56,99.48,99.55,51700.0,71.9767,72.0129,71.955,72.0056,51700.0
2013-04-03 11:15:00,99.54,99.57,99.51,99.57,35900.0,71.9984,72.0201,71.9767,72.0201,35900.0
2013-04-03 11:20:00,99.58,99.59,99.48,99.5,80000.0,72.0273,72.0346,71.955,71.9695,80000.0
2013-04-03 11:25:00,99.52,99.53,99.36,99.41,130700.0,71.9839,71.9912,71.8682,71.9044,130700.0
2013-04-03 11:30:00,99.42,99.42,99.2,99.22,72200.0,71.9116,71.9116,71.7525,71.767,72200.0
2013-04-03 11:35:00,99.22,99.27,99.22,99.26,82200.0,71.767,71.8031,71.767,71.7959,82200.0
2013-04-03 11:40:00,99.25,99.38,99.24,99.38,37000.0,71.7886,71.8827,71.7814,71.8827,37000.0
2013-04-03 11:45:00,99.38,99.49,99.34,99.48,30000.0,71.8827,71.9622,71.8537,71.955,30000.0
2013-04-03 11:50:00,99.49,99.51,99.44,99.49,28700.0,71.9622,71.9767,71.9261,71.9622,28700.0
2013-04-03 11:55:00,99.49,99.52,99.45,99.52,32700.0,71.9622,71.9839,71.9333,71.9839,32700.0
2013-04-03 12:00:00,99.52,99.53,99.5,99.53,24000.0,71.9839,71.9912,71.9695,71.9912,24000.0
2013-04-03 12:05:00,99.52,99.59,99.5,99.57,28700.0,71.9839,72.0346,71.9695,72.0201,28700.0
2013-04-03 12:10:00,99.58,99.6,99.55,99.59,31400.0,72.0273,72.0418,72.0056,72.0346,31400.0
2013-04-03 12:15:00,99.58,99.59,99.46,99.5,41700.0,72.0273,72.0346,71.9405,71.9695,41700.0
2013-04-03 12:20:00,99.5,99.59,99.44,99.52,33400.0,71.9695,72.0346,71.9261,71.9839,33400.0
2013-04-03 12:25:00,99.54,99.56,99.44,99.45,44700.0,71.9984,72.0129,71.9261,71.9333,44700.0
2013-04-03 12:30:00,99.44,99.48,99.43,99.45,50500.0,71.9261,71.955,71.9188,71.9333,50500.0
2013-04-03 12:35:00,99.45,99.49,99.45,99.47,17400.0,71.9333,71.9622,71.9333,71.9478,17400.0
2013-04-03 12:40:00,99.47,99.51,99.45,99.47,33500.0,71.9478,71.9767,71.9333,71.9478,33500.0
2013-04-03 12:45:00,99.47,99.5,99.44,99.44,34700.0,71.9478,71.9695,71.9261,71.9261,34700.0
2013-04-03 12:50:00,99.45,99.46,99.38,99.44,39100.0,71.9333,71.9405,71.8827,71.9261,39100.0
2013-04-03 12:55:00,99.45,99.45,99.38,99.39,26800.0,71.9333,71.9333,71.8827,71.8899,26800.0
2013-04-03 13:00:00,99.39,99.4,99.38,99.4,20400.0,71.8899,71.8971,71.8827,71.8971,20400.0
2013-04-03 13:05:00,99.4,99.4,99.33,99.35,34700.0,71.8971,71.8971,71.8465,71.861,34700.0
2013-04-03 13:10:00,99.35,99.35,99.31,99.31,30500.0,71.861,71.861,71.832,71.832,30500.0
2013-04-03 13:15:00,99.32,99.39,99.31,99.35,35700.0,71.8393,71.8899,71.832,71.861,35700.0
2013-04-03 13:20:00,99.36,99.37,99.29,99.33,48900.0,71.8682,71.8754,71.8176,71.8465,48900.0
2013-04-03 13:25:00,99.33,99.39,99.33,99.34,23400.0,71.8465,71.8899,71.8465,71.8537,23400.0
2013-04-03 13:30:00,99.35,99.35,99.28,99.3,33000.0,71.861,71.861,71.8103,71.8248,33000.0
2013-04-03 13:35:00,99.31,99.31,99.26,99.26,33700.0,71.832,71.832,71.7959,71.7959,33700.0
2013-04-03 13:40:00,99.26,99.32,99.26,99.3,30300.0,71.7959,71.8393,71.7959,71.8248,30300.0
2013-04-03 13:45:00,99.31,99.34,99.29,99.33,24500.0,71.832,71.8537,71.8176,71.8465,24500.0
2013-04-03 13:50:00,99.32,99.33,99.28,99.31,40900.0,71.8393,71.8465,71.8103,71.832,40900.0
2013-04-03 13:55:00,99.32,99.36,99.28,99.31,30600.0,71.8393,71.8682,71.8103,71.832,30600.0
2013-04-03 14:00:00,99.3,99.33,99.25,99.31,35000.0,71.8248,71.8465,71.7886,71.832,35000.0
2013-04-03 14:05:00,99.31,99.32,99.25,99.32,38100.0,71.832,71.8393,71.7886,71.8393,38100.0
2013-04-03 14:10:00,99.33,99.34,99.27,99.32,31900.0,71.8465,71.8537,71.8031,71.8393,31900.0
2013-04-03 14:15:00,99.31,99.35,99.29,99.32,23600.0,71.832,71.861,71.8176,71.8393,23600.0
2013-04-03 14:20:00,99.31,99.35,99.31,99.32,37400.0,71.832,71.861,71.832,71.8393,37400.0
2013-04-03 14:25:00,99.33,99.38,99.33,99.35,25200.0,71.8465,71.8827,71.8465,71.861,25200.0
2013-04-03 14:30:00,99.35,99.42,99.33,99.42,35000.0,71.861,71.9116,71.8465,71.9116,35000.0
2013-04-03 14:35:00,99.39,99.43,99.39,99.42,40600.0,71.8899,71.9188,71.8899,71.9116,40600.0
2013-04-03 14:40:00,99.44,99.45,99.35,99.36,42800.0,71.9261,71.9333,71.861,71.8682,42800.0
2013-04-03 14:45:00,99.37,99.38,99.32,99.34,29900.0,71.8754,71.8827,71.8393,71.8537,29900.0
2013-04-03 14:50:00,99.34,99.34,99.22,99.25,31100.0,71.8537,71.8537,71.767,71.7886,31100.0
2013-04-03 14:55:00,99.24,99.3,99.24,99.27,22800.0,71.7814,71.8248,71.7814,71.8031,22800.0
2013-04-03 15:00:00,99.27,99.34,99.26,99.31,25900.0,71.8031,71.8537,71.7959,71.832,25900.0
2013-04-03 15:05:00,99.31,99.31,99.28,99.29,17800.0,71.832,71.832,71.8103,71.8176,17800.0
2013-04-03 15:10:00,99.29,99.3,99.25,99.27,32300.0,71.8176,71.8248,71.7886,71.8031,32300.0
2013-04-03 15:15:00,99.27,99.27,99.21,99.22,29900.0,71.8031,71.8031,71.7597,71.767,29900.0
2013-04-03 15:20:00,99.21,99.27,99.21,99.26,32100.0,71.7597,71.8031,71.7597,71.7959,32100.0
2013-04-03 15:25:00,99.26,99.28,99.23,99.27,29500.0,71.7959,71.8103,71.7742,71.8031,29500.0
2013-04-03 15:30:00,99.26,99.27,99.18,99.19,74000.0,71.7959,71.8031,71.738,71.7453,74000.0
2013-04-03 15:35:00,99.19,99.2,99.13,99.14,61400.0,71.7453,71.7525,71.7019,71.7091,61400.0
2013-04-03 15:40:00,99.14,99.38,99.06,99.33,113300.0,71.7091,71.8827,71.6512,71.8465,113300.0
2013-04-03 15:45:00,99.32,99.38,99.29,99.37,81600.0,71.8393,71.8827,71.8176,71.8754,81600.0
2013-04-03 15:50:00,99.37,99.39,99.3,99.32,80800.0,71.8754,71.8899,71.8248,71.8393,80800.0
2013-04-03 15:55:00,99.32,99.38,99.24,99.26,137200.0,71.8393,71.8827,71.7814,71.7959,137200.0
2013-04-04 09:30:00,99.54,99.81,99.53,99.75,138300.0,71.9984,72.1937,71.9912,72.1503,138300.0
2013-04-04 09:35:00,99.79,100.03,99.71,100.0,102700.0,72.1792,72.3528,72.1214,72.3311,102700.0
2013-04-04 09:40:00,100.01,100.26,100.0,100.19,102000.0,72.3384,72.5192,72.3311,72.4686,102000.0
2013-04-04 09:45:00,100.2,100.44,100.18,100.39,123500.0,72.4758,72.6494,72.4613,72.6132,123500.0
2013-04-04 09:50:00,100.38,100.52,100.36,100.45,120800.0,72.606,72.7073,72.5915,72.6566,120800.0
2013-04-04 09:55:00,100.44,100.5,100.38,100.38,76700.0,72.6494,72.6928,72.606,72.606,76700.0
2013-04-04 10:00:00,100.37,100.55,100.37,100.53,76300.0,72.5988,72.729,72.5988,72.7145,76300.0
2013-04-04 10:05:00,100.53,100.57,100.45,100.53,67000.0,72.7145,72.7434,72.6566,72.7145,67000.0
2013-04-04 10:10:00,100.53,100.54,100.42,100.47,55700.0,72.7145,72.7217,72.6349,72.6711,55700.0
2013-04-04 10:15:00,100.45,100.51,100.41,100.48,62800.0,72.6566,72.7,72.6277,72.6783,62800.0
2013-04-04 10:20:00,100.49,100.53,100.45,100.52,47100.0,72.6856,72.7145,72.6566,72.7073,47100.0
2013-04-04 10:25:00,100.52,100.54,100.18,100.18,104400.0,72.7073,72.7217,72.4613,72.4613,104400.0
2013-04-04 10:30:00,100.18,100.32,100.13,100.13,79400.0,72.4613,72.5626,72.4252,72.4252,79400.0
2013-04-04 10:35:00,100.13,100.26,100.1,100.23,84300.0,72.4252,72.5192,72.4035,72.4975,84300.0
2013-04-04 10:40:00,100.24,100.55,100.24,100.54,92400.0,72.5047,72.729,72.5047,72.7217,92400.0
2013-04-04 10:45:00,100.54,100.72,100.53,100.53,130100.0,72.7217,72.8519,72.7145,72.7145,130100.0
2013-04-04 10:50:00,100.53,100.63,100.47,100.58,63400.0,72.7145,72.7868,72.6711,72.7507,63400.0
2013-04-04 10:55:00,100.59,100.61,100.39,100.4,49700.0,72.7579,72.7724,72.6132,72.6205,49700.0
2013-04-04 11:00:00,100.41,100.42,100.31,100.32,45600.0,72.6277,72.6349,72.5554,72.5626,45600.0
2013-04-04 11:05:00,100.32,100.44,100.27,100.36,44800.0,72.5626,72.6494,72.5264,72.5915,44800.0
2013-04-04 11:10:00,100.36,100.39,100.29,100.33,36000.0,72.5915,72.6132,72.5409,72.5698,36000.0
2013-04-04 11:15:00,100.33,100.33,100.2,100.2,40500.0,72.5698,72.5698,72.4758,72.4758,40500.0
2013-04-04 11:20:00,100.21,100.33,100.2,100.3,31600.0,72.483,72.5698,72.4758,72.5481,31600.0
2013-04-04 11:25:00,100.3,100.35,100.28,100.32,19900.0,72.5481,72.5843,72.5337,72.5626,19900.0
2013-04-04 11:30:00,100.32,100.33,100.26,100.32,25500.0,72.5626,72.5698,72.5192,72.5626,25500.0
2013-04-04 11:35:00,100.32,100.33,100.25,100.27,23300.0,72.5626,72.5698,72.512,72.5264,23300.0
2013-04-04 11:40:00,100.26,100.29,100.24,100.26,40900.0,72.5192,72.5409,72.5047,72.5192,40900.0
2013-04-04 11:45:00,100.26,100.34,100.26,100.34,29400.0,72.5192,72.5771,72.5192,72.5771,29400.0
2013-04-04 11:50:00,100.34,100.44,100.34,100.42,44700.0,72.5771,72.6494,72.5771,72.6349,44700.0
2013-04-04 11:55:00,100.43,100.48,100.37,100.47,37700.0,72.6422,72.6783,72.5988,72.6711,37700.0
2013-04-04 12:00:00,100.47,100.47,100.38,100.41,21900.0,72.6711,72.6711,72.606,72.6277,21900.0
2013-04-04 12:05:00,100.4,100.46,100.37,100.41,56400.0,72.6205,72.6639,72.5988,72.6277,56400.0
2013-04-04 12:10:00,100.41,100.41,100.28,100.3,52800.0,72.6277,72.6277,72.5337,72.5481,52800.0
2013-04-04 12:15:00,100.3,100.3,100.25,100.26,43900.0,72.5481,72.5481,72.512,72.5192,43900.0
2013-04-04 12:20:00,100.25,100.32,100.25,100.31,53500.0,72.512,72.5626,72.512,72.5554,53500.0
2013-04-04 12:25:00,100.31,100.32,100.26,100.28,45600.0,72.5554,72.5626,72.5192,72.5337,45600.0
2013-04-04 12:30:00,100.27,100.3,100.26,100.29,25300.0,72.5264,72.5481,72.5192,72.5409,25300.0
2013-04-04 12:35:00,100.28,100.31,100.28,100.28,38900.0,72.5337,72.5554,72.5337,72.5337,38900.0
2013-04-04 12:40:00,100.3,100.31,100.28,100.31,27100.0,72.5481,72.5554,72.5337,72.5554,27100.0
2013-04-04 12:45:00,100.3,100.31,100.28,100.31,38800.0,72.5481,72.5554,72.5337,72.5554,38800.0
2013-04-04 12:50:00,100.3,100.32,100.29,100.29,27500.0,72.5481,72.5626,72.5409,72.5409,27500.0
2013-04-04 12:55:00,100.3,100.32,100.3,100.3,50800.0,72.5481,72.5626,72.5481,72.5481,50800.0
2013-04-04 13:00:00,100.3,100.3,100.28,100.29,18200.0,72.5481,72.5481,72.5337,72.5409,18200.0
2013-04-04 13:05:00,100.29,100.29,100.27,100.29,43800.0,72.5409,72.5409,72.5264,72.5409,43800.0
2013-04-04 13:10:00,100.29,100.3,100.27,100.28,40700.0,72.5409,72.5481,72.5264,72.5337,40700.0
2013-04-04 13:15:00,100.28,100.29,100.26,100.27,63600.0,72.5337,72.5409,72.5192,72.5264,63600.0
2013-04-04 13:20:00,100.27,100.29,100.26,100.27,35200.0,72.5264,72.5409,72.5192,72.5264,35200.0
2013-04-04 13:25:00,100.27,100.35,100.27,100.35,28600.0,72.5264,72.5843,72.5264,72.5843,28600.0
2013-04-04 13:30:00,100.36,100.37,100.34,100.37,28500.0,72.5915,72.5988,72.5771,72.5988,28500.0
2013-04-04 13:35:00,100.37,100.39,100.34,100.38,41500.0,72.5988,72.6132,72.5771,72.606,41500.0
2013-04-04 13:40:00,100.37,100.45,100.34,100.4,36700.0,72.5988,72.6566,72.5771,72.6205,36700.0
2013-04-04 13:45:00,100.41,100.47,100.39,100.42,36800.0,72.6277,72.6711,72.6132,72.6349,36800.0
2013-04-04 13:50:00,100.42,100.54,100.41,100.5,93100.0,72.6349,72.7217,72.6277,72.6928,93100.0
2013-04-04 13:55:00,100.5,100.59,100.5,100.58,40300.0,72.6928,72.7579,72.6928,72.7507,40300.0
2013-04-04 14:00:00,100.58,100.65,100.58,100.6,34200.0,72.7507,72.8013,72.7507,72.7651,34200.0
2013-04-04 14:05:00,100.59,100.61,100.55,100.59,47400.0,72.7579,72.7724,72.729,72.7579,47400.0
2013-04-04 14:10:00,100.59,100.68,100.58,100.65,39700.0,72.7579,72.823,72.7507,72.8013,39700.0
2013-04-04 14:15:00,100.66,100.75,100.65,100.72,67500.0,72.8085,72.8736,72.8013,72.8519,67500.0
2013-04-04 14:20:00,100.71,100.73,100.62,100.72,42200.0,72.8447,72.8592,72.7796,72.8519,42200.0
2013-04-04 14:25:00,100.71,100.81,100.7,100.78,45300.0,72.8447,72.917,72.8375,72.8953,45300.0
2013-04-04 14:30:00,100.77,100.79,100.69,100.75,53500.0,72.8881,72.9025,72.8302,72.8736,53500.0
2013-04-04 14:35:00,100.76,100.77,100.74,100.75,41700.0,72.8809,72.8881,72.8664,72.8736,41700.0
2013-04-04 14:40:00,100.75,100.77,100.71,100.74,30600.0,72.8736,72.8881,72.8447,72.8664,30600.0
2013-04-04 14:45:00,100.73,100.75,100.72,100.75,19900.0,72.8592,72.8736,72.8519,72.8736,19900.0
2013-04-04 14:50:00,100.74,100.75,100.68,100.68,29200.0,72.8664,72.8736,72.823,72.823,29200.0
2013-04-04 14:55:00,100.7,100.7,100.66,100.66,29800.0,72.8375,72.8375,72.8085,72.8085,29800.0
2013-04-04 15:00:00,100.66,100.7,100.59,100.69,51200.0,72.8085,72.8375,72.7579,72.8302,51200.0
2013-04-04 15:05:00,100.69,100.72,100.65,100.65,27800.0,72.8302,72.8519,72.8013,72.8013,27800.0
2013-04-04 15:10:00,100.65,100.67,100.59,100.64,34400.0,72.8013,72.8158,72.7579,72.7941,34400.0
2013-04-04 15:15:00,100.65,100.66,100.54,100.57,47500.0,72.8013,72.8085,72.7217,72.7434,47500.0
2013-04-04 15:20:00,100.57,100.57,100.54,100.56,31100.0,72.7434,72.7434,72.7217,72.7362,31100.0
2013-04-04 15:25:00,100.56,100.59,100.53,100.57,31300.0,72.7362,72.7579,72.7145,72.7434,31300.0
2013-04-04 15:30:00,100.57,100.61,100.57,100.6,66500.0,72.7434,72.7724,72.7434,72.7651,66500.0
2013-04-04 15:35:00,100.6,100.68,100.59,100.6,72100.0,72.7651,72.823,72.7579,72.7651,72100.0
2013-04-04 15:40:00,100.61,100.65,100.59,100.61,56400.0,72.7724,72.8013,72.7579,72.7724,56400.0
2013-04-04 15:45:00,100.61,100.66,100.57,100.57,71300.0,72.7724,72.8085,72.7434,72.7434,71300.0
2013-04-04 15:50:00,100.57,100.68,100.57,100.63,130100.0,72.7434,72.823,72.7434,72.7868,130100.0
2013-04-04 15:55:00,100.62,100.66,100.54,100.63,301700.0,72.7796,72.8085,72.7217,72.7868,301700.0
2013-04-05 09:30:00,100.17,100.19,99.96,100.06,215400.0,72.4541,72.4686,72.3022,72.3745,215400.0
2013-04-05 09:35:00,100.05,100.12,100.0,100.03,84200.0,72.3673,72.4179,72.3311,72.3528,84200.0
2013-04-05 09:40:00,100.02,100.04,99.81,99.85,87100.0,72.3456,72.3601,72.1937,72.2226,87100.0
2013-04-05 09:45:00,99.86,100.12,99.82,100.12,71300.0,72.2299,72.4179,72.2009,72.4179,71300.0
2013-04-05 09:50:00,100.11,100.16,100.01,100.06,139900.0,72.4107,72.4469,72.3384,72.3745,139900.0
2013-04-05 09:55:00,100.05,100.08,99.93,99.94,51100.0,72.3673,72.389,72.2805,72.2877,51100.0
2013-04-05 10:00:00,99.94,99.97,99.85,99.97,73500.0,72.2877,72.3094,72.2226,72.3094,73500.0
2013-04-05 10:05:00,99.97,100.0,99.87,99.99,57700.0,72.3094,72.3311,72.2371,72.3239,57700.0
2013-04-05 10:10:00,99.98,100.09,99.98,100.08,69600.0,72.3167,72.3962,72.3167,72.389,69600.0
2013-04-05 10:15:00,100.09,100.18,100.09,100.17,82000.0,72.3962,72.4613,72.3962,72.4541,82000.0
2013-04-05 10:20:00,100.17,100.2,100.13,100.18,43500.0,72.4541,72.4758,72.4252,72.4613,43500.0
2013-04-05 10:25:00,100.16,100.34,100.13,100.31,73300.0,72.4469,72.5771,72.4252,72.5554,73300.0
2013-04-05 10:30:00,100.31,100.32,100.21,100.22,55100.0,72.5554,72.5626,72.483,72.4903,55100.0
2013-04-05 10:35:00,100.22,100.24,100.17,100.2,45400.0,72.4903,72.5047,72.4541,72.4758,45400.0
2013-04-05 10:40:00,100.2,100.21,100.11,100.16,46800.0,72.4758,72.483,72.4107,72.4469,46800.0
2013-04-05 10:45:00,100.16,100.25,100.15,100.22,33500.0,72.4469,72.512,72.4396,72.4903,33500.0
2013-04-05 10:50:00,100.22,100.3,100.21,100.29,33400.0,72.4903,72.5481,72.483,72.5409,33400.0
2013-04-05 10:55:00,100.29,100.34,100.26,100.28,42500.0,72.5409,72.5771,72.5192,72.5337,42500.0
2013-04-05 11:00:00,100.27,100.45,100.26,100.41,45500.0,72.5264,72.6566,72.5192,72.6277,45500.0
2013-04-05 11:05:00,100.43,100.43,100.36,100.4,51800.0,72.6422,72.6422,72.5915,72.6205,51800.0
2013-04-05 11:10:00,100.39,100.53,100.39,100.48,44400.0,72.6132,72.7145,72.6132,72.6783,44400.0
2013-04-05 11:15:00,100.48,100.57,100.46,100.57,60800.0,72.6783,72.7434,72.6639,72.7434,60800.0
2013-04-05 11:20:00,100.57,100.59,100.55,100.56,49300.0,72.7434,72.7579,72.729,72.7362,49300.0
2013-04-05 11:25:00,100.56,100.6,100.52,100.59,54500.0,72.7362,72.7651,72.7073,72.7579,54500.0
2013-04-05 11:30:00,100.57,100.57,100.49,100.5,61200.0,72.7434,72.7434,72.6856,72.6928,61200.0
2013-04-05 11:35:00,100.51,100.52,100.37,100.39,53400.0,72.7,72.7073,72.5988,72.6132,53400.0
2013-04-05 11:40:00,100.39,100.45,100.37,100.42,63500.0,72.6132,72.6566,72.5988,72.6349,63500.0
2013-04-05 11:45:00,100.42,100.44,100.35,100.43,49300.0,72.6349,72.6494,72.5843,72.6422,49300.0
2013-04-05 11:50:00,100.44,100.48,100.42,100.47,29700.0,72.6494,72.6783,72.6349,72.6711,29700.0
2013-04-05 11:55:00,100.48,100.51,100.45,100.5,28600.0,72.6783,72.7,72.6566,72.6928,28600.0
2013-04-05 12:00:00,100.5,100.55,100.49,100.55,35700.0,72.6928,72.729,72.6856,72.729,35700.0
2013-04-05 12:05:00,100.54,100.59,100.53,100.59,29200.0,72.7217,72.7579,72.7145,72.7579,29200.0
2013-04-05 12:10:00,100.58,100.65,100.57,100.64,50500.0,72.7507,72.8013,72.7434,72.7941,50500.0
2013-04-05 12:15:00,100.65,100.65,100.6,100.6,28000.0,72.8013,72.8013,72.7651,72.7651,28000.0
2013-04-05 12:20:00,100.6,100.64,100.57,100.59,32600.0,72.7651,72.7941,72.7434,72.7579,32600.0
2013-04-05 12:25:00,100.58,100.62,100.58,100.61,28500.0,72.7507,72.7796,72.7507,72.7724,28500.0
2013-04-05 12:30:00,100.6,100.7,100.6,100.69,47700.0,72.7651,72.8375,72.7651,72.8302,47700.0
2013-04-05 12:35:00,100.69,100.74,100.67,100.73,15900.0,72.8302,72.8664,72.8158,72.8592,15900.0
2013-04-05 12:40:00,100.73,100.78,100.73,100.76,32500.0,72.8592,72.8953,72.8592,72.8809,32500.0
2013-04-05 12:45:00,100.76,100.81,100.75,100.79,32500.0,72.8809,72.917,72.8736,72.9025,32500.0
2013-04-05 12:50:00,100.78,100.79,100.72,100.74,19700.0,72.8953,72.9025,72.8519,72.8664,19700.0
2013-04-05 12:55:00,100.74,100.74,100.68,100.7,18200.0,72.8664,72.8664,72.823,72.8375,18200.0
2013-04-05 13:00:00,100.7,100.74,100.69,100.74,16000.0,72.8375,72.8664,72.8302,72.8664,16000.0
2013-04-05 13:05:00,100.74,100.81,100.74,100.8,38900.0,72.8664,72.917,72.8664,72.9098,38900.0
2013-04-05 13:10:00,100.8,100.85,100.79,100.83,43700.0,72.9098,72.9459,72.9025,72.9315,43700.0
2013-04-05 13:15:00,100.84,100.87,100.84,100.86,33600.0,72.9387,72.9604,72.9387,72.9532,33600.0
2013-04-05 13:20:00,100.86,100.89,100.81,100.82,31700.0,72.9532,72.9749,72.917,72.9242,31700.0
2013-04-05 13:25:00,100.83,100.85,100.8,100.81,32700.0,72.9315,72.9459,72.9098,72.917,32700.0
2013-04-05 13:30:00,100.81,100.85,100.8,100.8,27000.0,72.917,72.9459,72.9098,72.9098,27000.0
2013-04-05 13:35:00,100.79,100.82,100.76,100.79,30200.0,72.9025,72.9242,72.8809,72.9025,30200.0
2013-04-05 13:40:00,100.8,100.81,100.76,100.81,24200.0,72.9098,72.917,72.8809,72.917,24200.0
2013-04-05 13:45:00,100.81,100.86,100.81,100.86,43000.0,72.917,72.9532,72.917,72.9532,43000.0
2013-04-05 13:50:00,100.85,100.86,100.82,100.84,19000.0,72.9459,72.9532,72.9242,72.9387,19000.0
2013-04-05 13:55:00,100.83,100.83,100.77,100.8,26500.0,72.9315,72.9315,72.8881,72.9098,26500.0
2013-04-05 14:00:00,100.79,100.89,100.76,100.76,65200.0,72.9025,72.9749,72.8809,72.8809,65200.0
2013-04-05 14:05:00,100.76,100.77,100.73,100.74,51200.0,72.8809,72.8881,72.8592,72.8664,51200.0
2013-04-05 14:10:00,100.75,100.75,100.71,100.71,67000.0,72.8736,72.8736,72.8447,72.8447,67000.0
2013-04-05 14:15:00,100.71,100.73,100.68,100.71,29100.0,72.8447,72.8592,72.823,72.8447,29100.0
2013-04-05 14:20:00,100.72,100.77,100.72,100.76,28200.0,72.8519,72.8881,72.8519,72.8809,28200.0
2013-04-05 14:25:00,100.76,100.79,100.76,100.76,42300.0,72.8809,72.9025,72.8809,72.8809,42300.0
2013-04-05 14:30:00,100.75,100.78,100.71,100.76,48800.0,72.8736,72.8953,72.8447,72.8809,48800.0
2013-04-05 14:35:00,100.75,100.83,100.74,100.83,40800.0,72.8736,72.9315,72.8664,72.9315,40800.0
2013-04-05 14:40:00,100.82,100.83,100.79,100.81,23700.0,72.9242,72.9315,72.9025,72.917,23700.0
2013-04-05 14:45:00,100.81,100.9,100.8,100.84,59200.0,72.917,72.9821,72.9098,72.9387,59200.0
2013-04-05 14:50:00,100.84,100.89,100.84,100.88,24500.0,72.9387,72.9749,72.9387,72.9676,24500.0
2013-04-05 14:55:00,100.89,100.91,100.89,100.91,32300.0,72.9749,72.9893,72.9749,72.9893,32300.0
2013-04-05 15:00:00,100.91,100.96,100.89,100.95,64200.0,72.9893,73.0255,72.9749,73.0183,64200.0
2013-04-05 15:05:00,100.96,101.0,100.95,100.99,80000.0,73.0255,73.0544,73.0183,73.0472,80000.0
2013-04-05 15:10:00,100.99,101.09,100.98,101.07,183400.0,73.0472,73.1195,73.04,73.1051,183400.0
2013-04-05 15:15:00,101.07,101.12,101.07,101.1,51000.0,73.1051,73.1412,73.1051,73.1268,51000.0
2013-04-05 15:20:00,101.1,101.13,101.05,101.13,60900.0,73.1268,73.1485,73.0906,73.1485,60900.0
2013-04-05 15:25:00,101.13,101.19,101.13,101.18,69600.0,73.1485,73.1919,73.1485,73.1846,69600.0
2013-04-05 15:30:00,101.18,101.2,101.13,101.15,85100.0,73.1846,73.1991,73.1485,73.1629,85100.0
2013-04-05 15:35:00,101.15,101.26,101.15,101.23,87400.0,73.1629,73.2425,73.1629,73.2208,87400.0
2013-04-05 15:40:00,101.22,101.37,101.21,101.35,134200.0,73.2136,73.3221,73.2063,73.3076,134200.0
2013-04-05 15:45:00,101.34,101.42,101.28,101.42,129700.0,73.3004,73.3582,73.257,73.3582,129700.0
2013-04-05 15:50:00,101.41,101.42,101.34,101.37,169400.0,73.351,73.3582,73.3004,73.3221,169400.0
2013-04-05 15:55:00,101.37,101.48,101.35,101.41,283300.0,73.3221,73.4016,73.3076,73.351,283300.0
2013-04-08 09:30:00,101.08,101.19,100.85,101.16,262100.0,73.1123,73.1919,72.9459,73.1702,262100.0
2013-04-08 09:35:00,101.16,101.2,100.99,101.11,45900.0,73.1702,73.1991,73.0472,73.134,45900.0
2013-04-08 09:40:00,101.15,101.19,101.01,101.16,91100.0,73.1629,73.1919,73.0617,73.1702,91100.0
2013-04-08 09:45:00,101.16,101.28,101.05,101.27,103500.0,73.1702,73.257,73.0906,73.2497,103500.0
2013-04-08 09:50:00,101.28,101.29,101.07,101.15,110800.0,73.257,73.2642,73.1051,73.1629,110800.0
2013-04-08 09:55:00,101.15,101.19,101.14,101.16,59000.0,73.1629,73.1919,73.1557,73.1702,59000.0
2013-04-08 10:00:00,101.17,101.17,101.03,101.1,106100.0,73.1774,73.1774,73.0761,73.1268,106100.0
2013-04-08 10:05:00,101.1,101.34,101.1,101.24,78000.0,73.1268,73.3004,73.1268,73.228,78000.0
2013-04-08 10:10:00,101.25,101.28,101.18,101.2,64900.0,73.2353,73.257,73.1846,73.1991,64900.0
2013-04-08 10:15:00,101.2,101.4,101.2,101.29,139900.0,73.1991,73.3438,73.1991,73.2642,139900.0
2013-04-08 10:20:00,101.28,101.3,101.24,101.27,45800.0,73.257,73.2714,73.228,73.2497,45800.0
2013-04-08 10:25:00,101.26,101.28,101.18,101.19,41600.0,73.2425,73.257,73.1846,73.1919,41600.0
2013-04-08 10:30:00,101.19,101.19,101.14,101.18,75700.0,73.1919,73.1919,73.1557,73.1846,75700.0
2013-04-08 10:35:00,101.17,101.38,101.16,101.36,65600.0,73.1774,73.3293,73.1702,73.3148,65600.0
2013-04-08 10:40:00,101.37,101.45,101.36,101.39,81900.0,73.3221,73.3799,73.3148,73.3365,81900.0
2013-04-08 10:45:00,101.38,101.4,101.31,101.35,48300.0,73.3293,73.3438,73.2787,73.3076,48300.0
2013-04-08 10:50:00,101.34,101.34,101.23,101.23,40700.0,73.3004,73.3004,73.2208,73.2208,40700.0
2013-04-08 10:55:00,101.23,101.23,101.19,101.21,38900.0,73.2208,73.2208,73.1919,73.2063,38900.0
2013-04-08 11:00:00,101.19,101.22,101.17,101.19,51100.0,73.1919,73.2136,73.1774,73.1919,51100.0
2013-04-08 11:05:00,101.19,101.23,101.16,101.21,50900.0,73.1919,73.2208,73.1702,73.2063,50900.0
2013-04-08 11:10:00,101.22,101.28,101.21,101.27,30300.0,73.2136,73.257,73.2063,73.2497,30300.0
2013-04-08 11:15:00,101.26,101.26,101.2,101.24,23400.0,73.2425,73.2425,73.1991,73.228,23400.0
2013-04-08 11:20:00,101.24,101.28,101.2,101.22,34200.0,73.228,73.257,73.1991,73.2136,34200.0
2013-04-08 11:25:00,101.23,101.25,101.21,101.25,37000.0,73.2208,73.2353,73.2063,73.2353,37000.0
2013-04-08 11:30:00,101.25,101.36,101.23,101.36,32300.0,73.2353,73.3148,73.2208,73.3148,32300.0
2013-04-08 11:35:00,101.36,101.49,101.36,101.46,71100.0,73.3148,73.4089,73.3148,73.3872,71100.0
2013-04-08 11:40:00,101.46,101.46,101.33,101.34,36500.0,73.3872,73.3872,73.2931,73.3004,36500.0
2013-04-08 11:45:00,101.34,101.41,101.34,101.37,38600.0,73.3004,73.351,73.3004,73.3221,38600.0
2013-04-08 11:50:00,101.38,101.39,101.26,101.27,51200.0,73.3293,73.3365,73.2425,73.2497,51200.0
2013-04-08 11:55:00,101.27,101.3,101.26,101.27,30200.0,73.2497,73.2714,73.2425,73.2497,30200.0
2013-04-08 12:00:00,101.26,101.28,101.21,101.23,26600.0,73.2425,73.257,73.2063,73.2208,26600.0
2013-04-08 12:05:00,101.23,101.23,101.12,101.13,28000.0,73.2208,73.2208,73.1412,73.1485,28000.0
2013-04-08 12:10:00,101.13,101.13,101.07,101.09,43500.0,73.1485,73.1485,73.1051,73.1195,43500.0
2013-04-08 12:15:00,101.09,101.09,101.04,101.05,25600.0,73.1195,73.1195,73.0834,73.0906,25600.0
2013-04-08 12:20:00,101.05,101.09,101.04,101.08,28700.0,73.0906,73.1195,73.0834,73.1123,28700.0
2013-04-08 12:25:00,101.07,101.17,101.07,101.17,23000.0,73.1051,73.1774,73.1051,73.1774,23000.0
2013-04-08 12:30:00,101.16,101.17,101.12,101.13,29100.0,73.1702,73.1774,73.1412,73.1485,29100.0
2013-04-08 12:35:00,101.13,101.14,101.11,101.13,12400.0,73.1485,73.1557,73.134,73.1485,12400.0
2013-04-08 12:40:00,101.13,101.13,101.08,101.09,22200.0,73.1485,73.1485,73.1123,73.1195,22200.0
2013-04-08 12:45:00,101.08,101.1,101.01,101.01,22800.0,73.1123,73.1268,73.0617,73.0617,22800.0
2013-04-08 12:50:00,101.0,101.07,101.0,101.06,33800.0,73.0544,73.1051,73.0544,73.0978,33800.0
2013-04-08 12:55:00,101.05,101.06,100.99,101.01,19800.0,73.0906,73.0978,73.0472,73.0617,19800.0
2013-04-08 13:00:00,101.01,101.08,101.01,101.06,23400.0,73.0617,73.1123,73.0617,73.0978,23400.0
2013-04-08 13:05:00,101.07,101.09,101.05,101.05,34100.0,73.1051,73.1195,73.0906,73.0906,34100.0
2013-04-08 13:10:00,101.05,101.1,101.03,101.08,26000.0,73.0906,73.1268,73.0761,73.1123,26000.0
2013-04-08 13:15:00,101.09,101.09,101.05,101.05,13700.0,73.1195,73.1195,73.0906,73.0906,13700.0
2013-04-08 13:20:00,101.05,101.1,101.05,101.1,18800.0,73.0906,73.1268,73.0906,73.1268,18800.0
2013-04-08 13:25:00,101.09,101.14,101.09,101.12,29700.0,73.1195,73.1557,73.1195,73.1412,29700.0
2013-04-08 13:30:00,101.12,101.15,101.11,101.15,19900.0,73.1412,73.1629,73.134,73.1629,19900.0
2013-04-08 13:35:00,101.14,101.14,101.09,101.11,17100.0,73.1557,73.1557,73.1195,73.134,17100.0
2013-04-08 13:40:00,101.12,101.16,101.11,101.16,28700.0,73.1412,73.1702,73.134,73.1702,28700.0
2013-04-08 13:45:00,101.17,101.21,101.15,101.2,19000.0,73.1774,73.2063,73.1629,73.1991,19000.0
2013-04-08 13:50:00,101.2,101.2,101.17,101.2,18900.0,73.1991,73.1991,73.1774,73.1991,18900.0
2013-04-08 13:55:00,101.2,101.25,101.19,101.23,21300.0,73.1991,73.2353,73.1919,73.2208,21300.0
2013-04-08 14:00:00,101.22,101.28,101.2,101.28,16500.0,73.2136,73.257,73.1991,73.257,16500.0
2013-04-08 14:05:00,101.27,101.27,101.2,101.23,23600.0,73.2497,73.2497,73.1991,73.2208,23600.0
2013-04-08 14:10:00,101.22,101.31,101.2,101.3,34600.0,73.2136,73.2787,73.1991,73.2714,34600.0
2013-04-08 14:15:00,101.29,101.29,101.25,101.25,15200.0,73.2642,73.2642,73.2353,73.2353,15200.0
2013-04-08 14:20:00,101.24,101.25,101.18,101.19,26700.0,73.228,73.2353,73.1846,73.1919,26700.0
2013-04-08 14:25:00,101.19,101.22,101.17,101.21,24000.0,73.1919,73.2136,73.1774,73.2063,24000.0
2013-04-08 14:30:00,101.2,101.2,101.15,101.16,22200.0,73.1991,73.1991,73.1629,73.1702,22200.0
2013-04-08 14:35:00,101.16,101.21,101.16,101.21,25100.0,73.1702,73.2063,73.1702,73.2063,25100.0
2013-04-08 14:40:00,101.22,101.26,101.22,101.25,25700.0,73.2136,73.2425,73.2136,73.2353,25700.0
2013-04-08 14:45:00,101.25,101.28,101.23,101.24,22900.0,73.2353,73.257,73.2208,73.228,22900.0
2013-04-08 14:50:00,101.25,101.28,101.21,101.22,24400.0,73.2353,73.257,73.2063,73.2136,24400.0
2013-04-08 14:55:00,101.22,101.23,101.15,101.15,30800.0,73.2136,73.2208,73.1629,73.1629,30800.0
2013-04-08 15:00:00,101.16,101.18,101.14,101.18,19100.0,73.1702,73.1846,73.1557,73.1846,19100.0
2013-04-08 15:05:00,101.18,101.18,101.14,101.15,20500.0,73.1846,73.1846,73.1557,73.1629,20500.0
2013-04-08 15:10:00,101.14,101.17,101.14,101.17,32900.0,73.1557,73.1774,73.1557,73.1774,32900.0
2013-04-08 15:15:00,101.17,101.18,101.13,101.16,88400.0,73.1774,73.1846,73.1485,73.1702,88400.0
2013-04-08 15:20:00,101.16,101.2,101.15,101.17,36700.0,73.1702,73.1991,73.1629,73.1774,36700.0
2013-04-08 15:25:00,101.16,101.25,101.16,101.25,27000.0,73.1702,73.2353,73.1702,73.2353,27000.0
2013-04-08 15:30:00,101.24,101.24,101.21,101.23,49100.0,73.228,73.228,73.2063,73.2208,49100.0
2013-04-08 15:35:00,101.24,101.29,101.23,101.28,45200.0,73.228,73.2642,73.2208,73.257,45200.0
2013-04-08 15:40:00,101.27,101.37,101.27,101.37,39500.0,73.2497,73.3221,73.2497,73.3221,39500.0
2013-04-08 15:45:00,101.37,101.38,101.34,101.34,53900.0,73.3221,73.3293,73.3004,73.3004,53900.0
2013-04-08 15:50:00,101.35,101.42,101.34,101.41,136700.0,73.3076,73.3582,73.3004,73.351,136700.0
2013-04-08 15:55:00,101.41,101.5,101.4,101.49,183300.0,73.351,73.4161,73.3438,73.4089,183300.0
2013-04-09 09:30:00,101.28,101.5,101.08,101.12,121800.0,73.257,73.4161,73.1123,73.1412,121800.0
2013-04-09 09:35:00,101.12,101.17,101.03,101.04,76900.0,73.1412,73.1774,73.0761,73.0834,76900.0
2013-04-09 09:40:00,101.04,101.05,100.78,100.9,77300.0,73.0834,73.0906,72.8953,72.9821,77300.0
2013-04-09 09:45:00,100.86,101.04,100.86,101.04,73100.0,72.9532,73.0834,72.9532,73.0834,73100.0
2013-04-09 09:50:00,101.05,101.06,101.0,101.04,69000.0,73.0906,73.0978,73.0544,73.0834,69000.0
2013-04-09 09:55:00,101.05,101.06,100.96,101.02,34800.0,73.0906,73.0978,73.0255,73.0689,34800.0
2013-04-09 10:00:00,101.0,101.07,100.99,101.03,55900.0,73.0544,73.1051,73.0472,73.0761,55900.0
2013-04-09 10:05:00,101.02,101.09,100.98,101.06,49300.0,73.0689,73.1195,73.04,73.0978,49300.0
2013-04-09 10:10:00,101.07,101.1,100.98,101.0,51800.0,73.1051,73.1268,73.04,73.0544,51800.0
2013-04-09 10:15:00,101.01,101.01,100.78,100.78,56700.0,73.0617,73.0617,72.8953,72.8953,56700.0
2013-04-09 10:20:00,100.77,100.78,100.68,100.68,53500.0,72.8881,72.8953,72.823,72.823,53500.0
2013-04-09 10:25:00,100.68,100.94,100.68,100.94,40400.0,72.823,73.011,72.823,73.011,40400.0
2013-04-09 10:30:00,100.92,100.96,100.83,100.93,97200.0,72.9966,73.0255,72.9315,73.0038,97200.0
2013-04-09 10:35:00,100.93,100.96,100.83,100.89,97600.0,73.0038,73.0255,72.9315,72.9749,97600.0
2013-04-09 10:40:00,100.88,100.9,100.76,100.77,92500.0,72.9676,72.9821,72.8809,72.8881,92500.0
2013-04-09 10:45:00,100.77,100.86,100.75,100.77,41600.0,72.8881,72.9532,72.8736,72.8881,41600.0
2013-04-09 10:50:00,100.77,100.81,100.76,100.8,29600.0,72.8881,72.917,72.8809,72.9098,29600.0
2013-04-09 10:55:00,100.81,100.9,100.8,100.89,37800.0,72.917,72.9821,72.9098,72.9749,37800.0
2013-04-09 11:00:00,100.9,100.91,100.73,100.74,55500.0,72.9821,72.9893,72.8592,72.8664,55500.0
2013-04-09 11:05:00,100.74,100.76,100.7,100.73,49900.0,72.8664,72.8809,72.8375,72.8592,49900.0
2013-04-09 11:10:00,100.73,100.76,100.69,100.75,50000.0,72.8592,72.8809,72.8302,72.8736,50000.0
2013-04-09 11:15:00,100.75,100.78,100.61,100.61,56800.0,72.8736,72.8953,72.7724,72.7724,56800.0
2013-04-09 11:20:00,100.6,100.67,100.57,100.67,46200.0,72.7651,72.8158,72.7434,72.8158,46200.0
2013-04-09 11:25:00,100.67,100.76,100.65,100.69,77600.0,72.8158,72.8809,72.8013,72.8302,77600.0
2013-04-09 11:30:00,100.68,100.73,100.68,100.72,35300.0,72.823,72.8592,72.823,72.8519,35300.0
2013-04-09 11:35:00,100.73,100.78,100.72,100.77,27600.0,72.8592,72.8953,72.8519,72.8881,27600.0
2013-04-09 11:40:00,100.77,100.78,100.73,100.76,31300.0,72.8881,72.8953,72.8592,72.8809,31300.0
2013-04-09 11:45:00,100.77,100.81,100.73,100.76,37400.0,72.8881,72.917,72.8592,72.8809,37400.0
2013-04-09 11:50:00,100.76,100.8,100.75,100.77,19900.0,72.8809,72.9098,72.8736,72.8881,19900.0
2013-04-09 11:55:00,100.76,100.79,100.75,100.77,19200.0,72.8809,72.9025,72.8736,72.8881,19200.0
2013-04-09 12:00:00,100.77,100.88,100.77,100.86,20900.0,72.8881,72.9676,72.8881,72.9532,20900.0
2013-04-09 12:05:00,100.86,100.88,100.82,100.83,19600.0,72.9532,72.9676,72.9242,72.9315,19600.0
2013-04-09 12:10:00,100.85,100.9,100.83,100.89,27000.0,72.9459,72.9821,72.9315,72.9749,27000.0
2013-04-09 12:15:00,100.89,100.92,100.88,100.92,23600.0,72.9749,72.9966,72.9676,72.9966,23600.0
2013-04-09 12:20:00,100.92,100.93,100.89,100.91,13200.0,72.9966,73.0038,72.9749,72.9893,13200.0
2013-04-09 12:25:00,100.91,100.92,100.89,100.92,4800.0,72.9893,72.9966,72.9749,72.9966,4800.0
2013-04-09 12:30:00,100.92,101.01,100.92,101.01,36900.0,72.9966,73.0617,72.9966,73.0617,36900.0
2013-04-09 12:35:00,101.01,101.06,101.0,101.05,20100.0,73.0617,73.0978,73.0544,73.0906,20100.0
2013-04-09 12:40:00,101.05,101.07,100.97,100.97,13000.0,73.0906,73.1051,73.0327,73.0327,13000.0
2013-04-09 12:45:00,100.97,101.03,100.97,101.0,16300.0,73.0327,73.0761,73.0327,73.0544,16300.0
2013-04-09 12:50:00,101.0,101.03,101.0,101.0,10600.0,73.0544,73.0761,73.0544,73.0544,10600.0
2013-04-09 12:55:00,101.01,101.05,101.0,101.02,15400.0,73.0617,73.0906,73.0544,73.0689,15400.0
2013-04-09 13:00:00,101.03,101.06,101.02,101.06,15400.0,73.0761,73.0978,73.0689,73.0978,15400.0
2013-04-09 13:05:00,101.05,101.07,101.02,101.05,8300.0,73.0906,73.1051,73.0689,73.0906,8300.0
2013-04-09 13:10:00,101.05,101.06,101.03,101.04,20700.0,73.0906,73.0978,73.0761,73.0834,20700.0
2013-04-09 13:15:00,101.04,101.15,101.04,101.11,34800.0,73.0834,73.1629,73.0834,73.134,34800.0
2013-04-09 13:20:00,101.1,101.16,101.1,101.15,16400.0,73.1268,73.1702,73.1268,73.1629,16400.0
2013-04-09 13:25:00,101.16,101.25,101.16,101.18,42700.0,73.1702,73.2353,73.1702,73.1846,42700.0
2013-04-09 13:30:00,101.19,101.19,101.08,101.09,34100.0,73.1919,73.1919,73.1123,73.1195,34100.0
2013-04-09 13:35:00,101.08,101.09,100.83,100.95,54100.0,73.1123,73.1195,72.9315,73.0183,54100.0
2013-04-09 13:40:00,100.97,101.02,100.95,101.02,48300.0,73.0327,73.0689,73.0183,73.0689,48300.0
2013-04-09 13:45:00,101.02,101.1,101.01,101.05,34600.0,73.0689,73.1268,73.0617,73.0906,34600.0
2013-04-09 13:50:00,101.05,101.05,101.01,101.02,16100.0,73.0906,73.0906,73.0617,73.0689,16100.0
2013-04-09 13:55:00,101.02,101.02,100.94,100.94,15100.0,73.0689,73.0689,73.011,73.011,15100.0
2013-04-09 14:00:00,100.95,101.02,100.94,101.0,21800.0,73.0183,73.0689,73.011,73.0544,21800.0
2013-04-09 14:05:00,101.01,101.07,101.01,101.04,25600.0,73.0617,73.1051,73.0617,73.0834,25600.0
2013-04-09 14:10:00,101.04,101.05,100.96,100.98,29800.0,73.0834,73.0906,73.0255,73.04,29800.0
2013-04-09 14:15:00,100.99,101.0,100.9,100.9,29300.0,73.0472,73.0544,72.9821,72.9821,29300.0
2013-04-09 14:20:00,100.91,100.94,100.86,100.91,38500.0,72.9893,73.011,72.9532,72.9893,38500.0
2013-04-09 14:25:00,100.92,100.95,100.9,100.91,16400.0,72.9966,73.0183,72.9821,72.9893,16400.0
2013-04-09 14:30:00,100.91,100.99,100.91,100.94,21800.0,72.9893,73.0472,72.9893,73.011,21800.0
2013-04-09 14:35:00,100.94,100.95,100.91,100.92,14700.0,73.011,73.0183,72.9893,72.9966,14700.0
2013-04-09 14:40:00,100.93,100.97,100.92,100.94,20200.0,73.0038,73.0327,72.9966,73.011,20200.0
2013-04-09 14:45:00,100.95,100.98,100.93,100.98,22400.0,73.0183,73.04,73.0038,73.04,22400.0
2013-04-09 14:50:00,100.98,101.01,100.94,101.01,34100.0,73.04,73.0617,73.011,73.0617,34100.0
2013-04-09 14:55:00,101.01,101.01,100.96,100.96,20100.0,73.0617,73.0617,73.0255,73.0255,20100.0
2013-04-09 15:00:00,100.97,101.05,100.97,101.01,44900.0,73.0327,73.0906,73.0327,73.0617,44900.0
2013-04-09 15:05:00,101.01,101.06,100.99,101.05,64200.0,73.0617,73.0978,73.0472,73.0906,64200.0
2013-04-09 15:10:00,101.05,101.08,101.05,101.07,22400.0,73.0906,73.1123,73.0906,73.1051,22400.0
2013-04-09 15:15:00,101.07,101.08,101.05,101.05,19200.0,73.1051,73.1123,73.0906,73.0906,19200.0
2013-04-09 15:20:00,101.05,101.1,101.04,101.09,27700.0,73.0906,73.1268,73.0834,73.1195,27700.0
2013-04-09 15:25:00,101.08,101.09,101.05,101.06,18700.0,73.1123,73.1195,73.0906,73.0978,18700.0
2013-04-09 15:30:00,101.06,101.09,101.03,101.05,34100.0,73.0978,73.1195,73.0761,73.0906,34100.0
2013-04-09 15:35:00,101.05,101.07,101.0,101.04,45400.0,73.0906,73.1051,73.0544,73.0834,45400.0
2013-04-09 15:40:00,101.05,101.09,101.01,101.06,57400.0,73.0906,73.1195,73.0617,73.0978,57400.0
2013-04-09 15:45:00,101.06,101.14,101.04,101.09,95400.0,73.0978,73.1557,73.0834,73.1195,95400.0
2013-04-09 15:50:00,101.09,101.09,101.01,101.09,57400.0,73.1195,73.1195,73.0617,73.1195,57400.0
2013-04-09 15:55:00,101.09,101.13,101.03,101.05,185600.0,73.1195,73.1485,73.0761,73.0906,185600.0
2013-04-10 09:30:00,101.21,101.48,101.08,101.44,112800.0,73.2063,73.4016,73.1123,73.3727,112800.0
2013-04-10 09:35:00,101.33,101.4,101.25,101.37,41100.0,73.2931,73.3438,73.2353,73.3221,41100.0
2013-04-10 09:40:00,101.39,101.39,101.2,101.23,91600.0,73.3365,73.3365,73.1991,73.2208,91600.0
2013-04-10 09:45:00,101.23,101.27,101.01,101.11,78000.0,73.2208,73.2497,73.0617,73.134,78000.0
2013-04-10 09:50:00,101.11,101.21,101.1,101.15,38300.0,73.134,73.2063,73.1268,73.1629,38300.0
2013-04-10 09:55:00,101.16,101.22,101.14,101.16,29000.0,73.1702,73.2136,73.1557,73.1702,29000.0
2013-04-10 10:00:00,101.17,101.28,101.11,101.2,64500.0,73.1774,73.257,73.134,73.1991,64500.0
2013-04-10 10:05:00,101.19,101.35,101.19,101.32,64000.0,73.1919,73.3076,73.1919,73.2859,64000.0
2013-04-10 10:10:00,101.32,101.37,101.27,101.35,40300.0,73.2859,73.3221,73.2497,73.3076,40300.0
2013-04-10 10:15:00,101.35,101.37,101.23,101.27,31100.0,73.3076,73.3221,73.2208,73.2497,31100.0
2013-04-10 10:20:00,101.28,101.32,101.27,101.29,32700.0,73.257,73.2859,73.2497,73.2642,32700.0
2013-04-10 10:25:00,101.3,101.42,101.28,101.42,31800.0,73.2714,73.3582,73.257,73.3582,31800.0
2013-04-10 10:30:00,101.42,101.44,101.28,101.29,46900.0,73.3582,73.3727,73.257,73.2642,46900.0
2013-04-10 10:35:00,101.3,101.3,101.2,101.22,28000.0,73.2714,73.2714,73.1991,73.2136,28000.0
2013-04-10 10:40:00,101.21,101.27,101.2,101.26,29100.0,73.2063,73.2497,73.1991,73.2425,29100.0
2013-04-10 10:45:00,101.24,101.26,101.21,101.25,25600.0,73.228,73.2425,73.2063,73.2353,25600.0
2013-04-10 10:50:00,101.26,101.41,101.26,101.41,32600.0,73.2425,73.351,73.2425,73.351,32600.0
2013-04-10 10:55:00,101.41,101.48,101.41,101.48,46100.0,73.351,73.4016,73.351,73.4016,46100.0
2013-04-10 11:00:00,101.47,101.47,101.38,101.39,35800.0,73.3944,73.3944,73.3293,73.3365,35800.0
2013-04-10 11:05:00,101.39,101.48,101.34,101.45,61300.0,73.3365,73.4016,73.3004,73.3799,61300.0
2013-04-10 11:10:00,101.45,101.48,101.38,101.39,40400.0,73.3799,73.4016,73.3293,73.3365,40400.0
2013-04-10 11:15:00,101.39,101.41,101.36,101.37,38500.0,73.3365,73.351,73.3148,73.3221,38500.0
2013-04-10 11:20:00,101.36,101.44,101.36,101.43,36100.0,73.3148,73.3727,73.3148,73.3655,36100.0
2013-04-10 11:25:00,101.43,101.46,101.41,101.43,22900.0,73.3655,73.3872,73.351,73.3655,22900.0
2013-04-10 11:30:00,101.44,101.46,101.41,101.42,29300.0,73.3727,73.3872,73.351,73.3582,29300.0
2013-04-10 11:35:00,101.42,101.45,101.34,101.45,45400.0,73.3582,73.3799,73.3004,73.3799,45400.0
2013-04-10 11:40:00,101.44,101.47,101.42,101.46,24200.0,73.3727,73.3944,73.3582,73.3872,24200.0
2013-04-10 11:45:00,101.46,101.49,101.44,101.48,16200.0,73.3872,73.4089,73.3727,73.4016,16200.0
2013-04-10 11:50:00,101.49,101.6,101.47,101.58,62600.0,73.4089,73.4884,73.3944,73.474,62600.0
2013-04-10 11:55:00,101.58,101.59,101.51,101.54,33600.0,73.474,73.4812,73.4233,73.445,33600.0
2013-04-10 12:00:00,101.54,101.55,101.42,101.43,25200.0,73.445,73.4523,73.3582,73.3655,25200.0
2013-04-10 12:05:00,101.43,101.52,101.43,101.49,22500.0,73.3655,73.4306,73.3655,73.4089,22500.0
2013-04-10 12:10:00,101.49,101.52,101.48,101.5,16600.0,73.4089,73.4306,73.4016,73.4161,16600.0
2013-04-10 12:15:00,101.52,101.56,101.52,101.55,28100.0,73.4306,73.4595,73.4306,73.4523,28100.0
2013-04-10 12:20:00,101.56,101.59,101.54,101.55,24200.0,73.4595,73.4812,73.445,73.4523,24200.0
2013-04-10 12:25:00,101.54,101.56,101.53,101.54,17500.0,73.445,73.4595,73.4378,73.445,17500.0
2013-04-10 12:30:00,101.54,101.56,101.51,101.52,30100.0,73.445,73.4595,73.4233,73.4306,30100.0
2013-04-10 12:35:00,101.52,101.58,101.5,101.58,31400.0,73.4306,73.474,73.4161,73.474,31400.0
2013-04-10 12:40:00,101.58,101.6,101.56,101.59,35500.0,73.474,73.4884,73.4595,73.4812,35500.0
2013-04-10 12:45:00,101.59,101.69,101.58,101.68,29300.0,73.4812,73.5535,73.474,73.5463,29300.0
2013-04-10 12:50:00,101.69,101.69,101.65,101.67,25700.0,73.5535,73.5535,73.5246,73.5391,25700.0
2013-04-10 12:55:00,101.65,101.7,101.63,101.67,21100.0,73.5246,73.5608,73.5101,73.5391,21100.0
2013-04-10 13:00:00,101.68,101.69,101.59,101.59,30300.0,73.5463,73.5535,73.4812,73.4812,30300.0
2013-04-10 13:05:00,101.59,101.6,101.55,101.55,19800.0,73.4812,73.4884,73.4523,73.4523,19800.0
2013-04-10 13:10:00,101.56,101.56,101.49,101.49,47700.0,73.4595,73.4595,73.4089,73.4089,47700.0
2013-04-10 13:15:00,101.49,101.56,101.48,101.53,30300.0,73.4089,73.4595,73.4016,73.4378,30300.0
2013-04-10 13:20:00,101.53,101.55,101.5,101.54,36000.0,73.4378,73.4523,73.4161,73.445,36000.0
2013-04-10 13:25:00,101.54,101.65,101.54,101.65,26300.0,73.445,73.5246,73.445,73.5246,26300.0
2013-04-10 13:30:00,101.65,101.72,101.64,101.66,52900.0,73.5246,73.5752,73.5174,73.5318,52900.0
2013-04-10 13:35:00,101.67,101.67,101.63,101.66,36000.0,73.5391,73.5391,73.5101,73.5318,36000.0
2013-04-10 13:40:00,101.66,101.71,101.66,101.7,21700.0,73.5318,73.568,73.5318,73.5608,21700.0
2013-04-10 13:45:00,101.7,101.7,101.64,101.65,21600.0,73.5608,73.5608,73.5174,73.5246,21600.0
2013-04-10 13:50:00,101.66,101.66,101.6,101.63,22000.0,73.5318,73.5318,73.4884,73.5101,22000.0
2013-04-10 13:55:00,101.63,101.7,101.63,101.7,8800.0,73.5101,73.5608,73.5101,73.5608,8800.0
2013-04-10 14:00:00,101.7,101.74,101.68,101.69,27000.0,73.5608,73.5897,73.5463,73.5535,27000.0
2013-04-10 14:05:00,101.69,101.7,101.65,101.66,29200.0,73.5535,73.5608,73.5246,73.5318,29200.0
2013-04-10 14:10:00,101.67,101.67,101.63,101.65,21500.0,73.5391,73.5391,73.5101,73.5246,21500.0
2013-04-10 14:15:00,101.65,101.68,101.63,101.67,30400.0,73.5246,73.5463,73.5101,73.5391,30400.0
2013-04-10 14:20:00,101.66,101.67,101.56,101.56,38400.0,73.5318,73.5391,73.4595,73.4595,38400.0
2013-04-10 14:25:00,101.56,101.58,101.52,101.53,19700.0,73.4595,73.474,73.4306,73.4378,19700.0
2013-04-10 14:30:00,101.53,101.55,101.48,101.51,31100.0,73.4378,73.4523,73.4016,73.4233,31100.0
2013-04-10 14:35:00,101.52,101.57,101.51,101.57,14300.0,73.4306,73.4667,73.4233,73.4667,14300.0
2013-04-10 14:40:00,101.57,101.6,101.57,101.59,19000.0,73.4667,73.4884,73.4667,73.4812,19000.0
2013-04-10 14:45:00,101.59,101.63,101.58,101.62,19600.0,73.4812,73.5101,73.474,73.5029,19600.0
2013-04-10 14:50:00,101.61,101.62,101.57,101.59,15500.0,73.4957,73.5029,73.4667,73.4812,15500.0
2013-04-10 14:55:00,101.58,101.61,101.57,101.61,14100.0,73.474,73.4957,73.4667,73.4957,14100.0
2013-04-10 15:00:00,101.6,101.61,101.58,101.58,18200.0,73.4884,73.4957,73.474,73.474,18200.0
2013-04-10 15:05:00,101.58,101.58,101.53,101.53,21600.0,73.474,73.474,73.4378,73.4378,21600.0
2013-04-10 15:10:00,101.53,101.59,101.52,101.54,33900.0,73.4378,73.4812,73.4306,73.445,33900.0
2013-04-10 15:15:00,101.54,101.54,101.48,101.51,36100.0,73.445,73.445,73.4016,73.4233,36100.0
2013-04-10 15:20:00,101.52,101.59,101.51,101.58,28000.0,73.4306,73.4812,73.4233,73.474,28000.0
2013-04-10 15:25:00,101.57,101.59,101.54,101.56,18700.0,73.4667,73.4812,73.445,73.4595,18700.0
2013-04-10 15:30:00,101.55,101.6,101.5,101.57,35700.0,73.4523,73.4884,73.4161,73.4667,35700.0
2013-04-10 15:35:00,101.57,101.58,101.54,101.56,44000.0,73.4667,73.474,73.445,73.4595,44000.0
2013-04-10 15:40:00,101.55,101.58,101.54,101.57,36600.0,73.4523,73.474,73.445,73.4667,36600.0
2013-04-10 15:45:00,101.56,101.6,101.45,101.45,68500.0,73.4595,73.4884,73.3799,73.3799,68500.0
2013-04-10 15:50:00,101.46,101.53,101.45,101.47,71400.0,73.3872,73.4378,73.3799,73.3944,71400.0
2013-04-10 15:55:00,101.47,101.49,101.42,101.46,170100.0,73.3944,73.4089,73.3582,73.3872,170100.0
2013-04-11 09:30:00,101.34,101.94,101.34,101.8,179700.0,73.3004,73.7344,73.3004,73.6331,179700.0
2013-04-11 09:35:00,101.8,101.95,101.75,101.86,36400.0,73.6331,73.7416,73.5969,73.6765,36400.0
2013-04-11 09:40:00,101.85,101.98,101.85,101.94,58300.0,73.6693,73.7633,73.6693,73.7344,58300.0
2013-04-11 09:45:00,101.95,101.98,101.92,101.92,76500.0,73.7416,73.7633,73.7199,73.7199,76500.0
2013-04-11 09:50:00,101.93,101.98,101.88,101.97,53400.0,73.7271,73.7633,73.691,73.7561,53400.0
2013-04-11 09:55:00,101.97,101.99,101.89,101.9,26500.0,73.7561,73.7705,73.6982,73.7054,26500.0
2013-04-11 10:00:00,101.9,102.13,101.89,102.09,148300.0,73.7054,73.8718,73.6982,73.8429,148300.0
2013-04-11 10:05:00,102.09,102.09,102.0,102.09,34700.0,73.8429,73.8429,73.7778,73.8429,34700.0
2013-04-11 10:10:00,102.09,102.11,101.93,101.99,81800.0,73.8429,73.8573,73.7271,73.7705,81800.0
2013-04-11 10:15:00,101.97,102.01,101.95,102.0,43700.0,73.7561,73.785,73.7416,73.7778,43700.0
2013-04-11 10:20:00,102.0,102.05,102.0,102.04,18100.0,73.7778,73.8139,73.7778,73.8067,18100.0
2013-04-11 10:25:00,102.04,102.15,102.03,102.15,41700.0,73.8067,73.8863,73.7995,73.8863,41700.0
2013-04-11 10:30:00,102.15,102.15,102.09,102.1,21400.0,73.8863,73.8863,73.8429,73.8501,21400.0
2013-04-11 10:35:00,102.1,102.11,102.02,102.07,52900.0,73.8501,73.8573,73.7922,73.8284,52900.0
2013-04-11 10:40:00,102.07,102.11,102.04,102.05,53700.0,73.8284,73.8573,73.8067,73.8139,53700.0
2013-04-11 10:45:00,102.04,102.11,102.03,102.08,20900.0,73.8067,73.8573,73.7995,73.8356,20900.0
2013-04-11 10:50:00,102.08,102.2,102.07,102.17,47700.0,73.8356,73.9224,73.8284,73.9007,47700.0
2013-04-11 10:55:00,102.17,102.21,102.16,102.2,32500.0,73.9007,73.9297,73.8935,73.9224,32500.0
2013-04-11 11:00:00,102.2,102.21,102.16,102.2,28800.0,73.9224,73.9297,73.8935,73.9224,28800.0
2013-04-11 11:05:00,102.19,102.27,102.19,102.22,39900.0,73.9152,73.9731,73.9152,73.9369,39900.0
2013-04-11 11:10:00,102.21,102.29,102.17,102.26,43800.0,73.9297,73.9875,73.9007,73.9658,43800.0
2013-04-11 11:15:00,102.25,102.31,102.25,102.28,23900.0,73.9586,74.002,73.9586,73.9803,23900.0
2013-04-11 11:20:00,102.27,102.3,102.21,102.23,35300.0,73.9731,73.9947,73.9297,73.9441,35300.0
2013-04-11 11:25:00,102.22,102.27,102.21,102.24,26100.0,73.9369,73.9731,73.9297,73.9514,26100.0
2013-04-11 11:30:00,102.24,102.3,102.22,102.28,28500.0,73.9514,73.9947,73.9369,73.9803,28500.0
2013-04-11 11:35:00,102.27,102.34,102.27,102.27,42500.0,73.9731,74.0237,73.9731,73.9731,42500.0
2013-04-11 11:40:00,102.27,102.31,102.26,102.28,32800.0,73.9731,74.002,73.9658,73.9803,32800.0
2013-04-11 11:45:00,102.26,102.29,102.24,102.28,32500.0,73.9658,73.9875,73.9514,73.9803,32500.0
2013-04-11 11:50:00,102.29,102.37,102.28,102.37,28300.0,73.9875,74.0454,73.9803,74.0454,28300.0
2013-04-11 11:55:00,102.37,102.4,102.36,102.39,34000.0,74.0454,74.0671,74.0381,74.0598,34000.0
2013-04-11 12:00:00,102.39,102.4,102.36,102.37,23400.0,74.0598,74.0671,74.0381,74.0454,23400.0
2013-04-11 12:05:00,102.37,102.41,102.36,102.4,42500.0,74.0454,74.0743,74.0381,74.0671,42500.0
2013-04-11 12:10:00,102.41,102.41,102.37,102.41,30900.0,74.0743,74.0743,74.0454,74.0743,30900.0
2013-04-11 12:15:00,102.41,102.42,102.37,102.39,17000.0,74.0743,74.0815,74.0454,74.0598,17000.0
2013-04-11 12:20:00,102.39,102.43,102.39,102.43,30700.0,74.0598,74.0888,74.0598,74.0888,30700.0
2013-04-11 12:25:00,102.43,102.44,102.39,102.42,22700.0,74.0888,74.096,74.0598,74.0815,22700.0
2013-04-11 12:30:00,102.42,102.45,102.4,102.45,43600.0,74.0815,74.1032,74.0671,74.1032,43600.0
2013-04-11 12:35:00,102.45,102.46,102.43,102.44,20600.0,74.1032,74.1105,74.0888,74.096,20600.0
2013-04-11 12:40:00,102.45,102.47,102.4,102.46,64400.0,74.1032,74.1177,74.0671,74.1105,64400.0
2013-04-11 12:45:00,102.47,102.47,102.43,102.44,49100.0,74.1177,74.1177,74.0888,74.096,49100.0
2013-04-11 12:50:00,102.43,102.44,102.37,102.37,15800.0,74.0888,74.096,74.0454,74.0454,15800.0
2013-04-11 12:55:00,102.37,102.42,102.37,102.38,36900.0,74.0454,74.0815,74.0454,74.0526,36900.0
2013-04-11 13:00:00,102.39,102.45,102.39,102.45,29800.0,74.0598,74.1032,74.0598,74.1032,29800.0
2013-04-11 13:05:00,102.44,102.45,102.42,102.42,20500.0,74.096,74.1032,74.0815,74.0815,20500.0
2013-04-11 13:10:00,102.41,102.43,102.35,102.37,32700.0,74.0743,74.0888,74.0309,74.0454,32700.0
2013-04-11 13:15:00,102.37,102.37,102.31,102.33,22700.0,74.0454,74.0454,74.002,74.0164,22700.0
2013-04-11 13:20:00,102.33,102.36,102.32,102.32,22500.0,74.0164,74.0381,74.0092,74.0092,22500.0
2013-04-11 13:25:00,102.32,102.34,102.3,102.31,27200.0,74.0092,74.0237,73.9947,74.002,27200.0
2013-04-11 13:30:00,102.3,102.34,102.29,102.34,25200.0,73.9947,74.0237,73.9875,74.0237,25200.0
2013-04-11 13:35:00,102.34,102.43,102.33,102.38,40100.0,74.0237,74.0888,74.0164,74.0526,40100.0
2013-04-11 13:40:00,102.37,102.42,102.31,102.32,27300.0,74.0454,74.0815,74.002,74.0092,27300.0
2013-04-11 13:45:00,102.32,102.36,102.31,102.34,16800.0,74.0092,74.0381,74.002,74.0237,16800.0
2013-04-11 13:50:00,102.33,102.34,102.27,102.29,34500.0,74.0164,74.0237,73.9731,73.9875,34500.0
2013-04-11 13:55:00,102.29,102.33,102.27,102.28,33200.0,73.9875,74.0164,73.9731,73.9803,33200.0
2013-04-11 14:00:00,102.28,102.31,102.25,102.25,23900.0,73.9803,74.002,73.9586,73.9586,23900.0
2013-04-11 14:05:00,102.25,102.31,102.25,102.29,31300.0,73.9586,74.002,73.9586,73.9875,31300.0
2013-04-11 14:10:00,102.3,102.3,102.23,102.23,22500.0,73.9947,73.9947,73.9441,73.9441,22500.0
2013-04-11 14:15:00,102.23,102.26,102.21,102.24,23500.0,73.9441,73.9658,73.9297,73.9514,23500.0
2013-04-11 14:20:00,102.23,102.24,102.21,102.24,24000.0,73.9441,73.9514,73.9297,73.9514,24000.0
2013-04-11 14:25:00,102.24,102.24,102.19,102.2,24900.0,73.9514,73.9514,73.9152,73.9224,24900.0
2013-04-11 14:30:00,102.19,102.23,102.18,102.19,40800.0,73.9152,73.9441,73.908,73.9152,40800.0
2013-04-11 14:35:00,102.18,102.18,102.11,102.11,49100.0,73.908,73.908,73.8573,73.8573,49100.0
2013-04-11 14:40:00,102.11,102.11,102.06,102.06,24800.0,73.8573,73.8573,73.8212,73.8212,24800.0
2013-04-11 14:45:00,102.07,102.07,101.94,101.94,33700.0,73.8284,73.8284,73.7344,73.7344,33700.0
2013-04-11 14:50:00,101.95,101.96,101.9,101.91,42300.0,73.7416,73.7488,73.7054,73.7127,42300.0
2013-04-11 14:55:00,101.92,102.02,101.9,102.02,55000.0,73.7199,73.7922,73.7054,73.7922,55000.0
2013-04-11 15:00:00,102.02,102.02,101.93,101.99,28900.0,73.7922,73.7922,73.7271,73.7705,28900.0
2013-04-11 15:05:00,101.99,102.05,101.95,102.01,41300.0,73.7705,73.8139,73.7416,73.785,41300.0
2013-04-11 15:10:00,102.01,102.05,102.0,102.02,22600.0,73.785,73.8139,73.7778,73.7922,22600.0
2013-04-11 15:15:00,102.03,102.03,101.93,101.93,47800.0,73.7995,73.7995,73.7271,73.7271,47800.0
2013-04-11 15:20:00,101.93,101.95,101.87,101.88,44800.0,73.7271,73.7416,73.6837,73.691,44800.0
2013-04-11 15:25:00,101.87,101.88,101.8,101.87,53800.0,73.6837,73.691,73.6331,73.6837,53800.0
2013-04-11 15:30:00,101.88,102.01,101.88,102.01,61000.0,73.691,73.785,73.691,73.785,61000.0
2013-04-11 15:35:00,102.0,102.0,101.86,101.9,286700.0,73.7778,73.7778,73.6765,73.7054,286700.0
2013-04-11 15:40:00,101.9,101.92,101.86,101.87,105900.0,73.7054,73.7199,73.6765,73.6837,105900.0
2013-04-11 15:45:00,101.87,101.92,101.86,101.88,58700.0,73.6837,73.7199,73.6765,73.691,58700.0
2013-04-11 15:50:00,101.87,101.9,101.84,101.84,72900.0,73.6837,73.7054,73.662,73.662,72900.0
2013-04-11 15:55:00,101.85,101.99,101.84,101.97,169000.0,73.6693,73.7705,73.662,73.7561,169000.0
2013-04-12 09:30:00,101.45,102.25,101.45,102.24,190900.0,73.3799,73.9586,73.3799,73.9514,190900.0
2013-04-12 09:35:00,102.25,102.86,102.25,102.61,114500.0,73.9586,74.3998,73.9586,74.219,114500.0
2013-04-12 09:40:00,102.6,103.07,102.56,103.03,181400.0,74.2117,74.5517,74.1828,74.5228,181400.0
2013-04-12 09:45:00,102.99,103.03,102.72,102.75,33100.0,74.4938,74.5228,74.2985,74.3202,33100.0
2013-04-12 09:50:00,102.75,102.75,102.44,102.48,33000.0,74.3202,74.3202,74.096,74.1249,33000.0
2013-04-12 09:55:00,102.44,102.61,102.35,102.54,43200.0,74.096,74.219,74.0309,74.1683,43200.0
2013-04-12 10:00:00,102.54,102.64,102.45,102.62,55100.0,74.1683,74.2407,74.1032,74.2262,55100.0
2013-04-12 10:05:00,102.62,102.83,102.62,102.83,55800.0,74.2262,74.3781,74.2262,74.3781,55800.0
2013-04-12 10:10:00,102.83,103.14,102.83,103.14,72500.0,74.3781,74.6023,74.3781,74.6023,72500.0
2013-04-12 10:15:00,103.14,103.18,103.03,103.17,95000.0,74.6023,74.6313,74.5228,74.624,95000.0
2013-04-12 10:20:00,103.17,103.33,103.13,103.32,95400.0,74.624,74.7398,74.5951,74.7325,95400.0
2013-04-12 10:25:00,103.33,103.48,103.25,103.36,144100.0,74.7398,74.8483,74.6819,74.7615,144100.0
2013-04-12 10:30:00,103.36,103.42,103.24,103.32,88400.0,74.7615,74.8049,74.6747,74.7325,88400.0
2013-04-12 10:35:00,103.33,103.38,103.27,103.33,48600.0,74.7398,74.7759,74.6964,74.7398,48600.0
2013-04-12 10:40:00,103.3,103.34,103.17,103.25,78400.0,74.7181,74.747,74.624,74.6819,78400.0
2013-04-12 10:45:00,103.25,103.41,103.23,103.34,93200.0,74.6819,74.7976,74.6674,74.747,93200.0
2013-04-12 10:50:00,103.33,103.6,103.32,103.55,125200.0,74.7398,74.9351,74.7325,74.8989,125200.0
2013-04-12 10:55:00,103.55,103.55,103.37,103.43,110500.0,74.8989,74.8989,74.7687,74.8121,110500.0
2013-04-12 11:00:00,103.41,103.43,103.31,103.35,105200.0,74.7976,74.8121,74.7253,74.7542,105200.0
2013-04-12 11:05:00,103.34,103.39,103.28,103.35,74400.0,74.747,74.7832,74.7036,74.7542,74400.0
2013-04-12 11:10:00,103.36,103.47,103.35,103.37,96000.0,74.7615,74.841,74.7542,74.7687,96000.0
2013-04-12 11:15:00,103.37,103.48,103.36,103.4,79100.0,74.7687,74.8483,74.7615,74.7904,79100.0
2013-04-12 11:20:00,103.41,103.42,103.33,103.4,76100.0,74.7976,74.8049,74.7398,74.7904,76100.0
2013-04-12 11:25:00,103.4,103.65,103.35,103.59,123200.0,74.7904,74.9712,74.7542,74.9278,123200.0
2013-04-12 11:30:00,103.59,103.65,103.33,103.33,112400.0,74.9278,74.9712,74.7398,74.7398,112400.0
2013-04-12 11:35:00,103.32,103.32,103.12,103.14,89900.0,74.7325,74.7325,74.5879,74.6023,89900.0
2013-04-12 11:40:00,103.14,103.28,103.14,103.25,68500.0,74.6023,74.7036,74.6023,74.6819,68500.0
2013-04-12 11:45:00,103.26,103.41,103.23,103.31,79300.0,74.6891,74.7976,74.6674,74.7253,79300.0
2013-04-12 11:50:00,103.32,103.34,103.25,103.32,30500.0,74.7325,74.747,74.6819,74.7325,30500.0
2013-04-12 11:55:00,103.32,103.35,103.26,103.27,50800.0,74.7325,74.7542,74.6891,74.6964,50800.0
2013-04-12 12:00:00,103.27,103.32,103.26,103.31,59400.0,74.6964,74.7325,74.6891,74.7253,59400.0
2013-04-12 12:05:00,103.3,103.37,103.3,103.37,32500.0,74.7181,74.7687,74.7181,74.7687,32500.0
2013-04-12 12:10:00,103.36,103.36,103.3,103.31,24200.0,74.7615,74.7615,74.7181,74.7253,24200.0
2013-04-12 12:15:00,103.3,103.41,103.3,103.38,40400.0,74.7181,74.7976,74.7181,74.7759,40400.0
2013-04-12 12:20:00,103.37,103.4,103.28,103.31,20700.0,74.7687,74.7904,74.7036,74.7253,20700.0
2013-04-12 12:25:00,103.29,103.34,103.29,103.33,10900.0,74.7108,74.747,74.7108,74.7398,10900.0
2013-04-12 12:30:00,103.32,103.35,103.32,103.34,26200.0,74.7325,74.7542,74.7325,74.747,26200.0
2013-04-12 12:35:00,103.33,103.37,103.29,103.37,19400.0,74.7398,74.7687,74.7108,74.7687,19400.0
2013-04-12 12:40:00,103.38,103.5,103.37,103.48,34100.0,74.7759,74.8627,74.7687,74.8483,34100.0
2013-04-12 12:45:00,103.48,103.54,103.48,103.53,31400.0,74.8483,74.8917,74.8483,74.8844,31400.0
2013-04-12 12:50:00,103.54,103.63,103.53,103.63,43500.0,74.8917,74.9568,74.8844,74.9568,43500.0
2013-04-12 12:55:00,103.63,103.64,103.6,103.62,26600.0,74.9568,74.964,74.9351,74.9495,26600.0
2013-04-12 13:00:00,103.62,103.63,103.58,103.62,25500.0,74.9495,74.9568,74.9206,74.9495,25500.0
2013-04-12 13:05:00,103.61,103.62,103.55,103.59,27400.0,74.9423,74.9495,74.8989,74.9278,27400.0
2013-04-12 13:10:00,103.58,103.59,103.52,103.52,18300.0,74.9206,74.9278,74.8772,74.8772,18300.0
2013-04-12 13:15:00,103.53,103.64,103.52,103.63,36700.0,74.8844,74.964,74.8772,74.9568,36700.0
2013-04-12 13:20:00,103.63,103.64,103.6,103.63,27500.0,74.9568,74.964,74.9351,74.9568,27500.0
2013-04-12 13:25:00,103.64,103.67,103.58,103.59,39300.0,74.964,74.9857,74.9206,74.9278,39300.0
2013-04-12 13:30:00,103.58,103.6,103.49,103.51,116600.0,74.9206,74.9351,74.8555,74.87,116600.0
2013-04-12 13:35:00,103.51,103.52,103.47,103.48,33800.0,74.87,74.8772,74.841,74.8483,33800.0
2013-04-12 13:40:00,103.47,103.47,103.42,103.43,31600.0,74.841,74.841,74.8049,74.8121,31600.0
2013-04-12 13:45:00,103.42,103.48,103.42,103.46,15100.0,74.8049,74.8483,74.8049,74.8338,15100.0
2013-04-12 13:50:00,103.47,103.51,103.46,103.49,25400.0,74.841,74.87,74.8338,74.8555,25400.0
2013-04-12 13:55:00,103.47,103.49,103.45,103.49,17200.0,74.841,74.8555,74.8266,74.8555,17200.0
2013-04-12 14:00:00,103.48,103.51,103.48,103.49,27200.0,74.8483,74.87,74.8483,74.8555,27200.0
2013-04-12 14:05:00,103.49,103.6,103.48,103.57,32000.0,74.8555,74.9351,74.8483,74.9134,32000.0
2013-04-12 14:10:00,103.58,103.64,103.56,103.63,26200.0,74.9206,74.964,74.9061,74.9568,26200.0
2013-04-12 14:15:00,103.63,103.68,103.62,103.67,39500.0,74.9568,74.9929,74.9495,74.9857,39500.0
2013-04-12 14:20:00,103.66,103.67,103.65,103.66,17200.0,74.9785,74.9857,74.9712,74.9785,17200.0
2013-04-12 14:25:00,103.66,103.7,103.64,103.65,44700.0,74.9785,75.0074,74.964,74.9712,44700.0
2013-04-12 14:30:00,103.64,103.65,103.5,103.5,120500.0,74.964,74.9712,74.8627,74.8627,120500.0
2013-04-12 14:35:00,103.5,103.62,103.5,103.61,55800.0,74.8627,74.9495,74.8627,74.9423,55800.0
2013-04-12 14:40:00,103.62,103.62,103.58,103.6,22500.0,74.9495,74.9495,74.9206,74.9351,22500.0
2013-04-12 14:45:00,103.6,103.62,103.59,103.61,20900.0,74.9351,74.9495,74.9278,74.9423,20900.0
2013-04-12 14:50:00,103.61,103.63,103.45,103.46,78900.0,74.9423,74.9568,74.8266,74.8338,78900.0
2013-04-12 14:55:00,103.47,103.54,103.46,103.53,53300.0,74.841,74.8917,74.8338,74.8844,53300.0
2013-04-12 15:00:00,103.54,103.54,103.48,103.51,23200.0,74.8917,74.8917,74.8483,74.87,23200.0
2013-04-12 15:05:00,103.52,103.55,103.42,103.44,49500.0,74.8772,74.8989,74.8049,74.8193,49500.0
2013-04-12 15:10:00,103.44,103.48,103.41,103.45,53500.0,74.8193,74.8483,74.7976,74.8266,53500.0
2013-04-12 15:15:00,103.45,103.5,103.39,103.41,66000.0,74.8266,74.8627,74.7832,74.7976,66000.0
2013-04-12 15:20:00,103.41,103.49,103.41,103.44,66800.0,74.7976,74.8555,74.7976,74.8193,66800.0
2013-04-12 15:25:00,103.43,103.44,103.38,103.38,59800.0,74.8121,74.8193,74.7759,74.7759,59800.0
2013-04-12 15:30:00,103.38,103.39,103.25,103.31,137300.0,74.7759,74.7832,74.6819,74.7253,137300.0
2013-04-12 15:35:00,103.32,103.37,103.3,103.34,49000.0,74.7325,74.7687,74.7181,74.747,49000.0
2013-04-12 15:40:00,103.33,103.5,103.33,103.49,74200.0,74.7398,74.8627,74.7398,74.8555,74200.0
2013-04-12 15:45:00,103.51,103.59,103.5,103.56,86000.0,74.87,74.9278,74.8627,74.9061,86000.0
2013-04-12 15:50:00,103.56,103.65,103.51,103.51,193200.0,74.9061,74.9712,74.87,74.87,193200.0
2013-04-12 15:55:00,103.52,103.63,103.49,103.58,263200.0,74.8772,74.9568,74.8555,74.9206,263200.0
2013-04-15 09:30:00,103.14,103.44,103.09,103.28,200700.0,74.6023,74.8193,74.5662,74.7036,200700.0
2013-04-15 09:35:00,103.32,103.39,103.12,103.24,66900.0,74.7325,74.7832,74.5879,74.6747,66900.0
2013-04-15 09:40:00,103.22,103.28,102.94,103.0,46800.0,74.6602,74.7036,74.4577,74.5011,46800.0
2013-04-15 09:45:00,103.01,103.21,103.01,103.16,44600.0,74.5083,74.653,74.5083,74.6168,44600.0
2013-04-15 09:50:00,103.16,103.26,103.15,103.17,60300.0,74.6168,74.6891,74.6096,74.624,60300.0
2013-04-15 09:55:00,103.18,103.22,102.98,103.05,70800.0,74.6313,74.6602,74.4866,74.5372,70800.0
2013-04-15 10:00:00,103.04,103.06,102.87,102.88,56300.0,74.53,74.5445,74.407,74.4143,56300.0
2013-04-15 10:05:00,102.89,102.91,102.72,102.89,88300.0,74.4215,74.436,74.2985,74.4215,88300.0
2013-04-15 10:10:00,102.9,103.0,102.87,102.96,47000.0,74.4287,74.5011,74.407,74.4721,47000.0
2013-04-15 10:15:00,102.95,102.96,102.87,102.87,39500.0,74.4649,74.4721,74.407,74.407,39500.0
2013-04-15 10:20:00,102.87,102.92,102.75,102.83,54200.0,74.407,74.4432,74.3202,74.3781,54200.0
2013-04-15 10:25:00,102.84,102.84,102.56,102.72,93300.0,74.3853,74.3853,74.1828,74.2985,93300.0
2013-04-15 10:30:00,102.72,102.76,102.62,102.72,66600.0,74.2985,74.3275,74.2262,74.2985,66600.0
2013-04-15 10:35:00,102.73,102.73,102.62,102.63,39300.0,74.3058,74.3058,74.2262,74.2334,39300.0
2013-04-15 10:40:00,102.64,102.66,102.57,102.65,62400.0,74.2407,74.2551,74.19,74.2479,62400.0
2013-04-15 10:45:00,102.65,102.7,102.57,102.61,70700.0,74.2479,74.2841,74.19,74.219,70700.0
2013-04-15 10:50:00,102.61,102.66,102.59,102.65,52100.0,74.219,74.2551,74.2045,74.2479,52100.0
2013-04-15 10:55:00,102.64,102.73,102.6,102.71,45800.0,74.2407,74.3058,74.2117,74.2913,45800.0
2013-04-15 11:00:00,102.71,102.73,102.65,102.65,35000.0,74.2913,74.3058,74.2479,74.2479,35000.0
2013-04-15 11:05:00,102.65,102.76,102.64,102.75,42800.0,74.2479,74.3275,74.2407,74.3202,42800.0
2013-04-15 11:10:00,102.76,102.78,102.73,102.77,31500.0,74.3275,74.3419,74.3058,74.3347,31500.0
2013-04-15 11:15:00,102.76,102.76,102.64,102.66,41600.0,74.3275,74.3275,74.2407,74.2551,41600.0
2013-04-15 11:20:00,102.67,102.74,102.65,102.74,34000.0,74.2624,74.313,74.2479,74.313,34000.0
2013-04-15 11:25:00,102.73,102.77,102.71,102.75,21700.0,74.3058,74.3347,74.2913,74.3202,21700.0
2013-04-15 11:30:00,102.74,102.86,102.72,102.83,30200.0,74.313,74.3998,74.2985,74.3781,30200.0
2013-04-15 11:35:00,102.85,102.95,102.84,102.93,21400.0,74.3926,74.4649,74.3853,74.4504,21400.0
2013-04-15 11:40:00,102.93,103.0,102.93,102.97,31200.0,74.4504,74.5011,74.4504,74.4794,31200.0
2013-04-15 11:45:00,102.97,102.98,102.87,102.9,24300.0,74.4794,74.4866,74.407,74.4287,24300.0
2013-04-15 11:50:00,102.9,102.91,102.79,102.8,41100.0,74.4287,74.436,74.3492,74.3564,41100.0
2013-04-15 11:55:00,102.79,102.87,102.74,102.79,34200.0,74.3492,74.407,74.313,74.3492,34200.0
2013-04-15 12:00:00,102.79,102.85,102.72,102.84,32000.0,74.3492,74.3926,74.2985,74.3853,32000.0
2013-04-15 12:05:00,102.84,102.88,102.81,102.82,23200.0,74.3853,74.4143,74.3636,74.3709,23200.0
2013-04-15 12:10:00,102.83,102.84,102.78,102.79,14200.0,74.3781,74.3853,74.3419,74.3492,14200.0
2013-04-15 12:15:00,102.78,102.78,102.69,102.76,28200.0,74.3419,74.3419,74.2768,74.3275,28200.0
2013-04-15 12:20:00,102.75,102.76,102.67,102.67,67900.0,74.3202,74.3275,74.2624,74.2624,67900.0
2013-04-15 12:25:00,102.67,102.67,102.64,102.66,30500.0,74.2624,74.2624,74.2407,74.2551,30500.0
2013-04-15 12:30:00,102.65,102.65,102.53,102.54,36900.0,74.2479,74.2479,74.1611,74.1683,36900.0
2013-04-15 12:35:00,102.54,102.57,102.49,102.52,39000.0,74.1683,74.19,74.1322,74.1539,39000.0
2013-04-15 12:40:00,102.53,102.59,102.52,102.57,17300.0,74.1611,74.2045,74.1539,74.19,17300.0
2013-04-15 12:45:00,102.57,102.6,102.51,102.6,34600.0,74.19,74.2117,74.1466,74.2117,34600.0
2013-04-15 12:50:00,102.6,102.6,102.45,102.48,35800.0,74.2117,74.2117,74.1032,74.1249,35800.0
2013-04-15 12:55:00,102.49,102.59,102.48,102.59,40300.0,74.1322,74.2045,74.1249,74.2045,40300.0
2013-04-15 13:00:00,102.59,102.6,102.55,102.56,26100.0,74.2045,74.2117,74.1756,74.1828,26100.0
2013-04-15 13:05:00,102.57,102.66,102.51,102.66,34900.0,74.19,74.2551,74.1466,74.2551,34900.0
2013-04-15 13:10:00,102.67,102.74,102.66,102.74,24400.0,74.2624,74.313,74.2551,74.313,24400.0
2013-04-15 13:15:00,102.72,102.75,102.67,102.69,64000.0,74.2985,74.3202,74.2624,74.2768,64000.0
2013-04-15 13:20:00,102.68,102.69,102.61,102.68,18900.0,74.2696,74.2768,74.219,74.2696,18900.0
2013-04-15 13:25:00,102.68,102.73,102.64,102.69,24900.0,74.2696,74.3058,74.2407,74.2768,24900.0
2013-04-15 13:30:00,102.69,102.72,102.66,102.69,17100.0,74.2768,74.2985,74.2551,74.2768,17100.0
2013-04-15 13:35:00,102.7,102.71,102.67,102.7,12200.0,74.2841,74.2913,74.2624,74.2841,12200.0
2013-04-15 13:40:00,102.7,102.72,102.61,102.61,19600.0,74.2841,74.2985,74.219,74.219,19600.0
2013-04-15 13:45:00,102.61,102.71,102.6,102.71,16400.0,74.219,74.2913,74.2117,74.2913,16400.0
2013-04-15 13:50:00,102.7,102.7,102.64,102.65,9800.0,74.2841,74.2841,74.2407,74.2479,9800.0
2013-04-15 13:55:00,102.66,102.66,102.56,102.57,34300.0,74.2551,74.2551,74.1828,74.19,34300.0
2013-04-15 14:00:00,102.57,102.57,102.46,102.49,44100.0,74.19,74.19,74.1105,74.1322,44100.0
2013-04-15 14:05:00,102.48,102.55,102.39,102.54,44200.0,74.1249,74.1756,74.0598,74.1683,44200.0
2013-04-15 14:10:00,102.53,102.55,102.4,102.42,20600.0,74.1611,74.1756,74.0671,74.0815,20600.0
2013-04-15 14:15:00,102.42,102.44,102.28,102.36,98300.0,74.0815,74.096,73.9803,74.0381,98300.0
2013-04-15 14:20:00,102.37,102.53,102.36,102.52,53900.0,74.0454,74.1611,74.0381,74.1539,53900.0
2013-04-15 14:25:00,102.51,102.52,102.29,102.35,47700.0,74.1466,74.1539,73.9875,74.0309,47700.0
2013-04-15 14:30:00,102.35,102.44,102.34,102.38,49500.0,74.0309,74.096,74.0237,74.0526,49500.0
2013-04-15 14:35:00,102.37,102.49,102.35,102.47,45800.0,74.0454,74.1322,74.0309,74.1177,45800.0
2013-04-15 14:40:00,102.48,102.62,102.46,102.61,34800.0,74.1249,74.2262,74.1105,74.219,34800.0
2013-04-15 14:45:00,102.61,102.67,102.59,102.61,42500.0,74.219,74.2624,74.2045,74.219,42500.0
2013-04-15 14:50:00,102.59,102.62,102.55,102.55,61900.0,74.2045,74.2262,74.1756,74.1756,61900.0
2013-04-15 14:55:00,102.57,102.58,102.42,102.43,101600.0,74.19,74.1973,74.0815,74.0888,101600.0
2013-04-15 15:00:00,102.42,102.53,102.26,102.49,89700.0,74.0815,74.1611,73.9658,74.1322,89700.0
2013-04-15 15:05:00,102.49,102.52,102.28,102.4,76900.0,74.1322,74.1539,73.9803,74.0671,76900.0
2013-04-15 15:10:00,102.41,102.42,102.25,102.37,86100.0,74.0743,74.0815,73.9586,74.0454,86100.0
2013-04-15 15:15:00,102.37,102.64,102.36,102.6,73400.0,74.0454,74.2407,74.0381,74.2117,73400.0
2013-04-15 15:20:00,102.6,102.69,102.56,102.64,90900.0,74.2117,74.2768,74.1828,74.2407,90900.0
2013-04-15 15:25:00,102.64,102.66,102.47,102.49,60300.0,74.2407,74.2551,74.1177,74.1322,60300.0
2013-04-15 15:30:00,102.5,102.53,102.44,102.5,103400.0,74.1394,74.1611,74.096,74.1394,103400.0
2013-04-15 15:35:00,102.49,102.49,102.28,102.32,199600.0,74.1322,74.1322,73.9803,74.0092,199600.0
2013-04-15 15:40:00,102.33,102.48,102.31,102.39,155100.0,74.0164,74.1249,74.002,74.0598,155100.0
2013-04-15 15:45:00,102.37,102.49,102.34,102.41,157500.0,74.0454,74.1322,74.0237,74.0743,157500.0
2013-04-15 15:50:00,102.41,102.5,102.41,102.46,234300.0,74.0743,74.1394,74.0743,74.1105,234300.0
2013-04-15 15:55:00,102.47,102.48,102.13,102.13,484100.0,74.1177,74.1249,73.8718,73.8718,484100.0
2013-04-16 09:30:00,102.4,102.74,102.36,102.64,172300.0,74.0671,74.313,74.0381,74.2407,172300.0
2013-04-16 09:35:00,102.59,102.89,102.5,102.76,51900.0,74.2045,74.4215,74.1394,74.3275,51900.0
2013-04-16 09:40:00,102.74,102.76,102.56,102.62,45400.0,74.313,74.3275,74.1828,74.2262,45400.0
2013-04-16 09:45:00,102.61,102.68,102.5,102.65,56100.0,74.219,74.2696,74.1394,74.2479,56100.0
2013-04-16 09:50:00,102.68,102.74,102.41,102.43,43600.0,74.2696,74.313,74.0743,74.0888,43600.0
2013-04-16 09:55:00,102.45,102.49,102.36,102.45,59400.0,74.1032,74.1322,74.0381,74.1032,59400.0
2013-04-16 10:00:00,102.45,102.45,102.21,102.34,45800.0,74.1032,74.1032,73.9297,74.0237,45800.0
2013-04-16 10:05:00,102.35,102.45,102.3,102.4,40200.0,74.0309,74.1032,73.9947,74.0671,40200.0
2013-04-16 10:10:00,102.4,102.48,102.35,102.37,41100.0,74.0671,74.1249,74.0309,74.0454,41100.0
2013-04-16 10:15:00,102.37,102.39,102.1,102.13,61200.0,74.0454,74.0598,73.8501,73.8718,61200.0
2013-04-16 10:20:00,102.13,102.15,102.02,102.06,62700.0,73.8718,73.8863,73.7922,73.8212,62700.0
2013-04-16 10:25:00,102.06,102.15,102.06,102.08,32100.0,73.8212,73.8863,73.8212,73.8356,32100.0
2013-04-16 10:30:00,102.09,102.17,102.08,102.14,37200.0,73.8429,73.9007,73.8356,73.879,37200.0
2013-04-16 10:35:00,102.14,102.25,102.12,102.24,29200.0,73.879,73.9586,73.8646,73.9514,29200.0
2013-04-16 10:40:00,102.22,102.31,102.22,102.26,36600.0,73.9369,74.002,73.9369,73.9658,36600.0
2013-04-16 10:45:00,102.26,102.32,102.21,102.32,30700.0,73.9658,74.0092,73.9297,74.0092,30700.0
2013-04-16 10:50:00,102.32,102.35,102.28,102.35,29900.0,74.0092,74.0309,73.9803,74.0309,29900.0
2013-04-16 10:55:00,102.33,102.38,102.33,102.36,12300.0,74.0164,74.0526,74.0164,74.0381,12300.0
2013-04-16 11:00:00,102.36,102.39,102.26,102.31,47600.0,74.0381,74.0598,73.9658,74.002,47600.0
2013-04-16 11:05:00,102.32,102.36,102.25,102.36,35500.0,74.0092,74.0381,73.9586,74.0381,35500.0
2013-04-16 11:10:00,102.37,102.38,102.3,102.34,41400.0,74.0454,74.0526,73.9947,74.0237,41400.0
2013-04-16 11:15:00,102.33,102.45,102.32,102.41,23500.0,74.0164,74.1032,74.0092,74.0743,23500.0
2013-04-16 11:20:00,102.41,102.48,102.38,102.45,26600.0,74.0743,74.1249,74.0526,74.1032,26600.0
2013-04-16 11:25:00,102.45,102.46,102.32,102.4,36500.0,74.1032,74.1105,74.0092,74.0671,36500.0
2013-04-16 11:30:00,102.4,102.49,102.39,102.45,36600.0,74.0671,74.1322,74.0598,74.1032,36600.0
2013-04-16 11:35:00,102.44,102.48,102.38,102.48,36600.0,74.096,74.1249,74.0526,74.1249,36600.0
2013-04-16 11:40:00,102.48,102.54,102.45,102.49,31200.0,74.1249,74.1683,74.1032,74.1322,31200.0
2013-04-16 11:45:00,102.48,102.6,102.48,102.58,25700.0,74.1249,74.2117,74.1249,74.1973,25700.0
2013-04-16 11:50:00,102.57,102.67,102.55,102.66,26800.0,74.19,74.2624,74.1756,74.2551,26800.0
2013-04-16 11:55:00,102.66,102.67,102.63,102.67,24500.0,74.2551,74.2624,74.2334,74.2624,24500.0
2013-04-16 12:00:00,102.67,102.74,102.67,102.72,33700.0,74.2624,74.313,74.2624,74.2985,33700.0
2013-04-16 12:05:00,102.72,102.73,102.68,102.71,27000.0,74.2985,74.3058,74.2696,74.2913,27000.0
2013-04-16 12:10:00,102.72,102.72,102.57,102.57,21500.0,74.2985,74.2985,74.19,74.19,21500.0
2013-04-16 12:15:00,102.58,102.68,102.58,102.67,26300.0,74.1973,74.2696,74.1973,74.2624,26300.0
2013-04-16 12:20:00,102.65,102.65,102.59,102.59,15300.0,74.2479,74.2479,74.2045,74.2045,15300.0
2013-04-16 12:25:00,102.6,102.67,102.6,102.65,11500.0,74.2117,74.2624,74.2117,74.2479,11500.0
2013-04-16 12:30:00,102.66,102.7,102.64,102.69,21600.0,74.2551,74.2841,74.2407,74.2768,21600.0
2013-04-16 12:35:00,102.71,102.73,102.63,102.67,20200.0,74.2913,74.3058,74.2334,74.2624,20200.0
2013-04-16 12:40:00,102.67,102.7,102.67,102.67,15200.0,74.2624,74.2841,74.2624,74.2624,15200.0
2013-04-16 12:45:00,102.68,102.7,102.67,102.69,10500.0,74.2696,74.2841,74.2624,74.2768,10500.0
2013-04-16 12:50:00,102.68,102.79,102.68,102.78,37100.0,74.2696,74.3492,74.2696,74.3419,37100.0
2013-04-16 12:55:00,102.79,102.89,102.76,102.88,25800.0,74.3492,74.4215,74.3275,74.4143,25800.0
2013-04-16 13:00:00,102.88,102.9,102.83,102.84,12100.0,74.4143,74.4287,74.3781,74.3853,12100.0
2013-04-16 13:05:00,102.83,102.87,102.77,102.78,24800.0,74.3781,74.407,74.3347,74.3419,24800.0
2013-04-16 13:10:00,102.79,102.8,102.73,102.73,15200.0,74.3492,74.3564,74.3058,74.3058,15200.0
2013-04-16 13:15:00,102.73,102.77,102.73,102.74,18300.0,74.3058,74.3347,74.3058,74.313,18300.0
2013-04-16 13:20:00,102.75,102.79,102.74,102.76,11900.0,74.3202,74.3492,74.313,74.3275,11900.0
2013-04-16 13:25:00,102.76,102.8,102.76,102.79,17200.0,74.3275,74.3564,74.3275,74.3492,17200.0
2013-04-16 13:30:00,102.79,102.82,102.76,102.77,20300.0,74.3492,74.3709,74.3275,74.3347,20300.0
2013-04-16 13:35:00,102.78,102.78,102.73,102.74,12500.0,74.3419,74.3419,74.3058,74.313,12500.0
2013-04-16 13:40:00,102.75,102.75,102.65,102.66,27200.0,74.3202,74.3202,74.2479,74.2551,27200.0
2013-04-16 13:45:00,102.67,102.69,102.62,102.63,30800.0,74.2624,74.2768,74.2262,74.2334,30800.0
2013-04-16 13:50:00,102.64,102.68,102.62,102.65,15600.0,74.2407,74.2696,74.2262,74.2479,15600.0
2013-04-16 13:55:00,102.65,102.66,102.6,102.63,21900.0,74.2479,74.2551,74.2117,74.2334,21900.0
2013-04-16 14:00:00,102.63,102.7,102.62,102.68,19300.0,74.2334,74.2841,74.2262,74.2696,19300.0
2013-04-16 14:05:00,102.67,102.71,102.66,102.69,19800.0,74.2624,74.2913,74.2551,74.2768,19800.0
2013-04-16 14:10:00,102.7,102.7,102.59,102.65,19500.0,74.2841,74.2841,74.2045,74.2479,19500.0
2013-04-16 14:15:00,102.66,102.66,102.58,102.61,17400.0,74.2551,74.2551,74.1973,74.219,17400.0
2013-04-16 14:20:00,102.61,102.65,102.61,102.65,12300.0,74.219,74.2479,74.219,74.2479,12300.0
2013-04-16 14:25:00,102.64,102.64,102.55,102.62,19600.0,74.2407,74.2407,74.1756,74.2262,19600.0
2013-04-16 14:30:00,102.62,102.62,102.54,102.57,10900.0,74.2262,74.2262,74.1683,74.19,10900.0
2013-04-16 14:35:00,102.56,102.6,102.53,102.6,16800.0,74.1828,74.2117,74.1611,74.2117,16800.0
2013-04-16 14:40:00,102.58,102.68,102.58,102.66,23400.0,74.1973,74.2696,74.1973,74.2551,23400.0
2013-04-16 14:45:00,102.67,102.72,102.6,102.7,28500.0,74.2624,74.2985,74.2117,74.2841,28500.0
2013-04-16 14:50:00,102.71,102.72,102.66,102.7,16700.0,74.2913,74.2985,74.2551,74.2841,16700.0
2013-04-16 14:55:00,102.7,102.7,102.57,102.59,35300.0,74.2841,74.2841,74.19,74.2045,35300.0
2013-04-16 15:00:00,102.58,102.63,102.58,102.63,25000.0,74.1973,74.2334,74.1973,74.2334,25000.0
2013-04-16 15:05:00,102.63,102.74,102.63,102.69,35700.0,74.2334,74.313,74.2334,74.2768,35700.0
2013-04-16 15:10:00,102.69,102.75,102.68,102.71,19600.0,74.2768,74.3202,74.2696,74.2913,19600.0
2013-04-16 15:15:00,102.71,102.81,102.7,102.77,31500.0,74.2913,74.3636,74.2841,74.3347,31500.0
2013-04-16 15:20:00,102.77,102.79,102.74,102.78,15000.0,74.3347,74.3492,74.313,74.3419,15000.0
2013-04-16 15:25:00,102.78,102.85,102.78,102.83,18200.0,74.3419,74.3926,74.3419,74.3781,18200.0
2013-04-16 15:30:00,102.84,102.85,102.79,102.79,41800.0,74.3853,74.3926,74.3492,74.3492,41800.0
2013-04-16 15:35:00,102.79,102.81,102.69,102.75,53700.0,74.3492,74.3636,74.2768,74.3202,53700.0
2013-04-16 15:40:00,102.76,102.88,102.76,102.86,60400.0,74.3275,74.4143,74.3275,74.3998,60400.0
2013-04-16 15:45:00,102.87,102.9,102.81,102.83,79200.0,74.407,74.4287,74.3636,74.3781,79200.0
2013-04-16 15:50:00,102.83,102.94,102.8,102.94,116900.0,74.3781,74.4577,74.3564,74.4577,116900.0
2013-04-16 15:55:00,102.93,103.05,102.93,103.04,336100.0,74.4504,74.5372,74.4504,74.53,336100.0
2013-04-17 09:30:00,102.56,102.71,102.41,102.44,135000.0,74.1828,74.2913,74.0743,74.096,135000.0
2013-04-17 09:35:00,102.41,102.76,102.33,102.7,58500.0,74.0743,74.3275,74.0164,74.2841,58500.0
2013-04-17 09:40:00,102.66,102.79,102.56,102.67,33800.0,74.2551,74.3492,74.1828,74.2624,33800.0
2013-04-17 09:45:00,102.68,102.87,102.64,102.74,46700.0,74.2696,74.407,74.2407,74.313,46700.0
2013-04-17 09:50:00,102.76,103.11,102.76,103.1,100900.0,74.3275,74.5806,74.3275,74.5734,100900.0
2013-04-17 09:55:00,103.07,103.09,102.91,102.97,54400.0,74.5517,74.5662,74.436,74.4794,54400.0
2013-04-17 10:00:00,102.97,102.97,102.75,102.81,93000.0,74.4794,74.4794,74.3202,74.3636,93000.0
2013-04-17 10:05:00,102.8,102.87,102.67,102.71,47500.0,74.3564,74.407,74.2624,74.2913,47500.0
2013-04-17 10:10:00,102.73,102.8,102.66,102.7,47500.0,74.3058,74.3564,74.2551,74.2841,47500.0
2013-04-17 10:15:00,102.7,102.74,102.64,102.64,75500.0,74.2841,74.313,74.2407,74.2407,75500.0
2013-04-17 10:20:00,102.66,102.74,102.61,102.74,60000.0,74.2551,74.313,74.219,74.313,60000.0
2013-04-17 10:25:00,102.74,102.77,102.66,102.7,47100.0,74.313,74.3347,74.2551,74.2841,47100.0
2013-04-17 10:30:00,102.7,102.7,102.59,102.63,41100.0,74.2841,74.2841,74.2045,74.2334,41100.0
2013-04-17 10:35:00,102.62,102.65,102.54,102.54,43000.0,74.2262,74.2479,74.1683,74.1683,43000.0
2013-04-17 10:40:00,102.54,102.59,102.44,102.45,78200.0,74.1683,74.2045,74.096,74.1032,78200.0
2013-04-17 10:45:00,102.47,102.48,102.4,102.45,78000.0,74.1177,74.1249,74.0671,74.1032,78000.0
2013-04-17 10:50:00,102.46,102.53,102.45,102.47,48000.0,74.1105,74.1611,74.1032,74.1177,48000.0
2013-04-17 10:55:00,102.49,102.51,102.15,102.18,105500.0,74.1322,74.1466,73.8863,73.908,105500.0
2013-04-17 11:00:00,102.18,102.34,102.15,102.23,85600.0,73.908,74.0237,73.8863,73.9441,85600.0
2013-04-17 11:05:00,102.25,102.28,102.03,102.11,56600.0,73.9586,73.9803,73.7995,73.8573,56600.0
2013-04-17 11:10:00,102.13,102.27,102.0,102.27,89600.0,73.8718,73.9731,73.7778,73.9731,89600.0
2013-04-17 11:15:00,102.25,102.3,102.19,102.28,30700.0,73.9586,73.9947,73.9152,73.9803,30700.0
2013-04-17 11:20:00,102.3,102.44,102.29,102.39,36400.0,73.9947,74.096,73.9875,74.0598,36400.0
2013-04-17 11:25:00,102.39,102.57,102.39,102.53,52900.0,74.0598,74.19,74.0598,74.1611,52900.0
2013-04-17 11:30:00,102.53,102.57,102.45,102.49,35400.0,74.1611,74.19,74.1032,74.1322,35400.0
2013-04-17 11:35:00,102.49,102.65,102.48,102.65,57600.0,74.1322,74.2479,74.1249,74.2479,57600.0
2013-04-17 11:40:00,102.65,102.74,102.64,102.7,64200.0,74.2479,74.313,74.2407,74.2841,64200.0
2013-04-17 11:45:00,102.69,102.69,102.54,102.55,50700.0,74.2768,74.2768,74.1683,74.1756,50700.0
2013-04-17 11:50:00,102.57,102.7,102.55,102.67,40300.0,74.19,74.2841,74.1756,74.2624,40300.0
2013-04-17 11:55:00,102.67,102.69,102.6,102.66,13900.0,74.2624,74.2768,74.2117,74.2551,13900.0
2013-04-17 12:00:00,102.64,102.66,102.57,102.57,21200.0,74.2407,74.2551,74.19,74.19,21200.0
2013-04-17 12:05:00,102.57,102.59,102.51,102.51,23500.0,74.19,74.2045,74.1466,74.1466,23500.0
2013-04-17 12:10:00,102.53,102.56,102.47,102.52,29600.0,74.1611,74.1828,74.1177,74.1539,29600.0
2013-04-17 12:15:00,102.51,102.57,102.45,102.57,41900.0,74.1466,74.19,74.1032,74.19,41900.0
2013-04-17 12:20:00,102.57,102.58,102.45,102.51,40100.0,74.19,74.1973,74.1032,74.1466,40100.0
2013-04-17 12:25:00,102.51,102.53,102.42,102.44,40800.0,74.1466,74.1611,74.0815,74.096,40800.0
2013-04-17 12:30:00,102.45,102.48,102.43,102.47,23900.0,74.1032,74.1249,74.0888,74.1177,23900.0
2013-04-17 12:35:00,102.47,102.52,102.43,102.52,18300.0,74.1177,74.1539,74.0888,74.1539,18300.0
2013-04-17 12:40:00,102.51,102.52,102.44,102.49,24500.0,74.1466,74.1539,74.096,74.1322,24500.0
2013-04-17 12:45:00,102.5,102.53,102.44,102.45,28400.0,74.1394,74.1611,74.096,74.1032,28400.0
2013-04-17 12:50:00,102.45,102.63,102.45,102.57,67400.0,74.1032,74.2334,74.1032,74.19,67400.0
2013-04-17 12:55:00,102.58,102.66,102.54,102.66,27900.0,74.1973,74.2551,74.1683,74.2551,27900.0
2013-04-17 13:00:00,102.64,102.69,102.61,102.69,19800.0,74.2407,74.2768,74.219,74.2768,19800.0
2013-04-17 13:05:00,102.7,102.7,102.63,102.65,22400.0,74.2841,74.2841,74.2334,74.2479,22400.0
2013-04-17 13:10:00,102.67,102.7,102.56,102.56,20700.0,74.2624,74.2841,74.1828,74.1828,20700.0
2013-04-17 13:15:00,102.58,102.6,102.5,102.51,25800.0,74.1973,74.2117,74.1394,74.1466,25800.0
2013-04-17 13:20:00,102.5,102.61,102.49,102.61,21400.0,74.1394,74.219,74.1322,74.219,21400.0
2013-04-17 13:25:00,102.62,102.64,102.56,102.62,15600.0,74.2262,74.2407,74.1828,74.2262,15600.0
2013-04-17 13:30:00,102.6,102.61,102.55,102.56,26400.0,74.2117,74.219,74.1756,74.1828,26400.0
2013-04-17 13:35:00,102.57,102.58,102.52,102.58,25400.0,74.19,74.1973,74.1539,74.1973,25400.0
2013-04-17 13:40:00,102.58,102.61,102.56,102.59,22400.0,74.1973,74.219,74.1828,74.2045,22400.0
2013-04-17 13:45:00,102.6,102.61,102.53,102.58,51200.0,74.2117,74.219,74.1611,74.1973,51200.0
2013-04-17 13:50:00,102.58,102.6,102.57,102.59,50700.0,74.1973,74.2117,74.19,74.2045,50700.0
2013-04-17 13:55:00,102.59,102.6,102.57,102.6,18400.0,74.2045,74.2117,74.19,74.2117,18400.0
2013-04-17 14:00:00,102.6,102.61,102.55,102.56,60800.0,74.2117,74.219,74.1756,74.1828,60800.0
2013-04-17 14:05:00,102.56,102.64,102.56,102.56,26800.0,74.1828,74.2407,74.1828,74.1828,26800.0
2013-04-17 14:10:00,102.57,102.58,102.54,102.57,18300.0,74.19,74.1973,74.1683,74.19,18300.0
2013-04-17 14:15:00,102.56,102.58,102.46,102.46,27200.0,74.1828,74.1973,74.1105,74.1105,27200.0
2013-04-17 14:20:00,102.46,102.52,102.44,102.46,28000.0,74.1105,74.1539,74.096,74.1105,28000.0
2013-04-17 14:25:00,102.45,102.62,102.42,102.57,31000.0,74.1032,74.2262,74.0815,74.19,31000.0
2013-04-17 14:30:00,102.57,102.58,102.49,102.51,32600.0,74.19,74.1973,74.1322,74.1466,32600.0
2013-04-17 14:35:00,102.51,102.51,102.43,102.47,46600.0,74.1466,74.1466,74.0888,74.1177,46600.0
2013-04-17 14:40:00,102.46,102.48,102.39,102.4,45100.0,74.1105,74.1249,74.0598,74.0671,45100.0
2013-04-17 14:45:00,102.39,102.44,102.34,102.35,39000.0,74.0598,74.096,74.0237,74.0309,39000.0
2013-04-17 14:50:00,102.35,102.35,102.25,102.27,32000.0,74.0309,74.0309,73.9586,73.9731,32000.0
2013-04-17 14:55:00,102.28,102.37,102.27,102.36,25100.0,73.9803,74.0454,73.9731,74.0381,25100.0
2013-04-17 15:00:00,102.37,102.41,102.32,102.4,31200.0,74.0454,74.0743,74.0092,74.0671,31200.0
2013-04-17 15:05:00,102.39,102.42,102.23,102.26,70400.0,74.0598,74.0815,73.9441,73.9658,70400.0
2013-04-17 15:10:00,102.26,102.4,102.22,102.39,80500.0,73.9658,74.0671,73.9369,74.0598,80500.0
2013-04-17 15:15:00,102.39,102.52,102.39,102.47,43000.0,74.0598,74.1539,74.0598,74.1177,43000.0
2013-04-17 15:20:00,102.47,102.53,102.45,102.52,49600.0,74.1177,74.1611,74.1032,74.1539,49600.0
2013-04-17 15:25:00,102.51,102.53,102.44,102.47,44300.0,74.1466,74.1611,74.096,74.1177,44300.0
2013-04-17 15:30:00,102.48,102.5,102.33,102.42,72700.0,74.1249,74.1394,74.0164,74.0815,72700.0
2013-04-17 15:35:00,102.42,102.47,102.39,102.4,84500.0,74.0815,74.1177,74.0598,74.0671,84500.0
2013-04-17 15:40:00,102.39,102.46,102.38,102.44,36100.0,74.0598,74.1105,74.0526,74.096,36100.0
2013-04-17 15:45:00,102.44,102.59,102.43,102.59,56400.0,74.096,74.2045,74.0888,74.2045,56400.0
2013-04-17 15:50:00,102.59,102.63,102.56,102.6,84500.0,74.2045,74.2334,74.1828,74.2117,84500.0
2013-04-17 15:55:00,102.6,102.7,102.51,102.51,177100.0,74.2117,74.2841,74.1466,74.1466,177100.0
2013-04-18 09:30:00,102.0,102.23,101.8,101.84,319900.0,73.7778,73.9441,73.6331,73.662,319900.0
2013-04-18 09:35:00,101.83,101.97,101.52,101.66,103400.0,73.6548,73.7561,73.4306,73.5318,103400.0
2013-04-18 09:40:00,101.6,101.81,101.39,101.4,68100.0,73.4884,73.6403,73.3365,73.3438,68100.0
2013-04-18 09:45:00,101.44,101.71,101.4,101.63,54500.0,73.3727,73.568,73.3438,73.5101,54500.0
2013-04-18 09:50:00,101.61,101.67,101.53,101.58,53200.0,73.4957,73.5391,73.4378,73.474,53200.0
2013-04-18 09:55:00,101.58,101.58,101.25,101.3,86800.0,73.474,73.474,73.2353,73.2714,86800.0
2013-04-18 10:00:00,101.3,101.34,100.1,100.57,650400.0,73.2714,73.3004,72.4035,72.7434,650400.0
2013-04-18 10:05:00,100.57,100.95,100.36,100.81,214400.0,72.7434,73.0183,72.5915,72.917,214400.0
2013-04-18 10:10:00,100.82,101.12,100.82,101.1,98000.0,72.9242,73.1412,72.9242,73.1268,98000.0
2013-04-18 10:15:00,101.1,101.18,100.82,100.88,165200.0,73.1268,73.1846,72.9242,72.9676,165200.0
2013-04-18 10:20:00,100.88,101.19,100.86,101.16,139200.0,72.9676,73.1919,72.9532,73.1702,139200.0
2013-04-18 10:25:00,101.12,101.27,101.06,101.27,84500.0,73.1412,73.2497,73.0978,73.2497,84500.0
2013-04-18 10:30:00,101.28,101.48,101.27,101.29,84500.0,73.257,73.4016,73.2497,73.2642,84500.0
2013-04-18 10:35:00,101.3,101.45,101.27,101.34,70200.0,73.2714,73.3799,73.2497,73.3004,70200.0
2013-04-18 10:40:00,101.32,101.33,101.08,101.24,62300.0,73.2859,73.2931,73.1123,73.228,62300.0
2013-04-18 10:45:00,101.24,101.3,101.17,101.22,54900.0,73.228,73.2714,73.1774,73.2136,54900.0
2013-04-18 10:50:00,101.23,101.4,101.19,101.37,67100.0,73.2208,73.3438,73.1919,73.3221,67100.0
2013-04-18 10:55:00,101.41,101.44,101.29,101.4,27200.0,73.351,73.3727,73.2642,73.3438,27200.0
2013-04-18 11:00:00,101.4,101.46,101.36,101.37,34300.0,73.3438,73.3872,73.3148,73.3221,34300.0
2013-04-18 11:05:00,101.38,101.4,101.3,101.38,17800.0,73.3293,73.3438,73.2714,73.3293,17800.0
2013-04-18 11:10:00,101.39,101.45,101.37,101.38,22900.0,73.3365,73.3799,73.3221,73.3293,22900.0
2013-04-18 11:15:00,101.38,101.47,101.35,101.45,28100.0,73.3293,73.3944,73.3076,73.3799,28100.0
2013-04-18 11:20:00,101.46,101.49,101.31,101.35,38200.0,73.3872,73.4089,73.2787,73.3076,38200.0
2013-04-18 11:25:00,101.34,101.36,101.26,101.34,45700.0,73.3004,73.3148,73.2425,73.3004,45700.0
2013-04-18 11:30:00,101.31,101.38,101.28,101.34,27000.0,73.2787,73.3293,73.257,73.3004,27000.0
2013-04-18 11:35:00,101.35,101.46,101.29,101.39,43800.0,73.3076,73.3872,73.2642,73.3365,43800.0
2013-04-18 11:40:00,101.41,101.45,101.26,101.3,77500.0,73.351,73.3799,73.2425,73.2714,77500.0
2013-04-18 11:45:00,101.3,101.43,101.3,101.39,32800.0,73.2714,73.3655,73.2714,73.3365,32800.0
2013-04-18 11:50:00,101.39,101.42,101.35,101.4,29400.0,73.3365,73.3582,73.3076,73.3438,29400.0
2013-04-18 11:55:00,101.41,101.48,101.4,101.45,40900.0,73.351,73.4016,73.3438,73.3799,40900.0
2013-04-18 12:00:00,101.46,101.48,101.41,101.42,16000.0,73.3872,73.4016,73.351,73.3582,16000.0
2013-04-18 12:05:00,101.41,101.41,101.35,101.38,29500.0,73.351,73.351,73.3076,73.3293,29500.0
2013-04-18 12:10:00,101.39,101.47,101.39,101.44,11700.0,73.3365,73.3944,73.3365,73.3727,11700.0
2013-04-18 12:15:00,101.43,101.48,101.41,101.43,22800.0,73.3655,73.4016,73.351,73.3655,22800.0
2013-04-18 12:20:00,101.44,101.57,101.44,101.54,25400.0,73.3727,73.4667,73.3727,73.445,25400.0
2013-04-18 12:25:00,101.54,101.6,101.5,101.5,12100.0,73.445,73.4884,73.4161,73.4161,12100.0
2013-04-18 12:30:00,101.51,101.59,101.45,101.53,22300.0,73.4233,73.4812,73.3799,73.4378,22300.0
2013-04-18 12:35:00,101.54,101.58,101.47,101.56,22500.0,73.445,73.474,73.3944,73.4595,22500.0
2013-04-18 12:40:00,101.56,101.76,101.56,101.76,45100.0,73.4595,73.6042,73.4595,73.6042,45100.0
2013-04-18 12:45:00,101.77,101.82,101.71,101.71,88000.0,73.6114,73.6476,73.568,73.568,88000.0
2013-04-18 12:50:00,101.72,101.89,101.71,101.8,57800.0,73.5752,73.6982,73.568,73.6331,57800.0
2013-04-18 12:55:00,101.77,101.88,101.76,101.85,77800.0,73.6114,73.691,73.6042,73.6693,77800.0
2013-04-18 13:00:00,101.83,101.89,101.77,101.89,22000.0,73.6548,73.6982,73.6114,73.6982,22000.0
2013-04-18 13:05:00,101.89,101.95,101.8,101.9,39000.0,73.6982,73.7416,73.6331,73.7054,39000.0
2013-04-18 13:10:00,101.88,101.92,101.79,101.79,19100.0,73.691,73.7199,73.6259,73.6259,19100.0
2013-04-18 13:15:00,101.79,101.8,101.73,101.75,34700.0,73.6259,73.6331,73.5825,73.5969,34700.0
2013-04-18 13:20:00,101.75,101.83,101.73,101.75,36900.0,73.5969,73.6548,73.5825,73.5969,36900.0
2013-04-18 13:25:00,101.75,101.85,101.74,101.85,19000.0,73.5969,73.6693,73.5897,73.6693,19000.0
2013-04-18 13:30:00,101.84,101.85,101.78,101.8,25300.0,73.662,73.6693,73.6186,73.6331,25300.0
2013-04-18 13:35:00,101.8,101.81,101.73,101.77,29700.0,73.6331,73.6403,73.5825,73.6114,29700.0
2013-04-18 13:40:00,101.77,101.78,101.66,101.69,28800.0,73.6114,73.6186,73.5318,73.5535,28800.0
2013-04-18 13:45:00,101.69,101.73,101.66,101.71,26200.0,73.5535,73.5825,73.5318,73.568,26200.0
2013-04-18 13:50:00,101.71,101.72,101.67,101.71,18200.0,73.568,73.5752,73.5391,73.568,18200.0
2013-04-18 13:55:00,101.72,101.76,101.7,101.76,16400.0,73.5752,73.6042,73.5608,73.6042,16400.0
2013-04-18 14:00:00,101.77,101.8,101.71,101.73,19300.0,73.6114,73.6331,73.568,73.5825,19300.0
2013-04-18 14:05:00,101.74,101.74,101.64,101.67,32400.0,73.5897,73.5897,73.5174,73.5391,32400.0
2013-04-18 14:10:00,101.67,101.68,101.58,101.67,33400.0,73.5391,73.5463,73.474,73.5391,33400.0
2013-04-18 14:15:00,101.66,101.67,101.55,101.59,57800.0,73.5318,73.5391,73.4523,73.4812,57800.0
2013-04-18 14:20:00,101.58,101.69,101.56,101.64,63200.0,73.474,73.5535,73.4595,73.5174,63200.0
2013-04-18 14:25:00,101.63,101.65,101.55,101.59,22900.0,73.5101,73.5246,73.4523,73.4812,22900.0
2013-04-18 14:30:00,101.6,101.64,101.58,101.62,23500.0,73.4884,73.5174,73.474,73.5029,23500.0
2013-04-18 14:35:00,101.61,101.7,101.6,101.67,19200.0,73.4957,73.5608,73.4884,73.5391,19200.0
2013-04-18 14:40:00,101.66,101.66,101.58,101.6,29500.0,73.5318,73.5318,73.474,73.4884,29500.0
2013-04-18 14:45:00,101.59,101.63,101.55,101.62,27900.0,73.4812,73.5101,73.4523,73.5029,27900.0
2013-04-18 14:50:00,101.61,101.61,101.45,101.6,36300.0,73.4957,73.4957,73.3799,73.4884,36300.0
2013-04-18 14:55:00,101.57,101.57,101.37,101.49,58500.0,73.4667,73.4667,73.3221,73.4089,58500.0
2013-04-18 15:00:00,101.51,101.51,101.41,101.47,23900.0,73.4233,73.4233,73.351,73.3944,23900.0
2013-04-18 15:05:00,101.48,101.61,101.46,101.56,62300.0,73.4016,73.4957,73.3872,73.4595,62300.0
2013-04-18 15:10:00,101.57,101.72,101.57,101.7,58600.0,73.4667,73.5752,73.4667,73.5608,58600.0
2013-04-18 15:15:00,101.7,101.73,101.65,101.7,29800.0,73.5608,73.5825,73.5246,73.5608,29800.0
2013-04-18 15:20:00,101.7,101.72,101.62,101.71,42700.0,73.5608,73.5752,73.5029,73.568,42700.0
2013-04-18 15:25:00,101.72,101.83,101.71,101.73,51700.0,73.5752,73.6548,73.568,73.5825,51700.0
2013-04-18 15:30:00,101.74,101.92,101.74,101.78,81700.0,73.5897,73.7199,73.5897,73.6186,81700.0
2013-04-18 15:35:00,101.79,101.79,101.6,101.66,85400.0,73.6259,73.6259,73.4884,73.5318,85400.0
2013-04-18 15:40:00,101.66,101.75,101.66,101.73,62600.0,73.5318,73.5969,73.5318,73.5825,62600.0
2013-04-18 15:45:00,101.73,101.95,101.7,101.89,136900.0,73.5825,73.7416,73.5608,73.6982,136900.0
2013-04-18 15:50:00,101.88,101.98,101.82,101.82,156000.0,73.691,73.7633,73.6476,73.6476,156000.0
2013-04-18 15:55:00,101.83,101.89,101.76,101.89,300400.0,73.6548,73.6982,73.6042,73.6982,300400.0
2013-04-19 09:30:00,100.55,101.44,99.45,99.88,1294300.0,72.729,73.3727,71.9333,72.2443,1294300.0
2013-04-19 09:35:00,99.76,100.6,99.76,100.26,163600.0,72.1575,72.7651,72.1575,72.5192,163600.0
2013-04-19 09:40:00,100.26,100.29,99.62,99.89,178800.0,72.5192,72.5409,72.0563,72.2516,178800.0
2013-04-19 09:45:00,99.9,100.12,99.5,99.68,127800.0,72.2588,72.4179,71.9695,72.0997,127800.0
2013-04-19 09:50:00,99.68,99.83,99.57,99.75,112300.0,72.0997,72.2082,72.0201,72.1503,112300.0
2013-04-19 09:55:00,99.74,99.89,99.64,99.84,152300.0,72.1431,72.2516,72.0707,72.2154,152300.0
2013-04-19 10:00:00,99.86,99.93,99.5,99.83,182800.0,72.2299,72.2805,71.9695,72.2082,182800.0
2013-04-19 10:05:00,99.84,100.0,99.6,99.9,171200.0,72.2154,72.3311,72.0418,72.2588,171200.0
2013-04-19 10:10:00,99.85,100.15,99.8,100.15,128200.0,72.2226,72.4396,72.1865,72.4396,128200.0
2013-04-19 10:15:00,100.15,100.5,99.98,100.02,92300.0,72.4396,72.6928,72.3167,72.3456,92300.0
2013-04-19 10:20:00,100.02,100.05,99.9,99.99,66400.0,72.3456,72.3673,72.2588,72.3239,66400.0
2013-04-19 10:25:00,99.99,100.18,99.8,99.83,89100.0,72.3239,72.4613,72.1865,72.2082,89100.0
2013-04-19 10:30:00,99.88,99.89,99.68,99.73,71100.0,72.2443,72.2516,72.0997,72.1358,71100.0
2013-04-19 10:35:00,99.77,99.89,99.72,99.74,38500.0,72.1648,72.2516,72.1286,72.1431,38500.0
2013-04-19 10:40:00,99.73,99.94,99.68,99.92,64500.0,72.1358,72.2877,72.0997,72.2733,64500.0
2013-04-19 10:45:00,99.92,100.1,99.75,100.03,57000.0,72.2733,72.4035,72.1503,72.3528,57000.0
2013-04-19 10:50:00,100.03,100.06,99.87,99.9,63000.0,72.3528,72.3745,72.2371,72.2588,63000.0
2013-04-19 10:55:00,99.89,100.02,99.83,99.87,67700.0,72.2516,72.3456,72.2082,72.2371,67700.0
2013-04-19 11:00:00,99.87,100.14,99.82,100.1,45500.0,72.2371,72.4324,72.2009,72.4035,45500.0
2013-04-19 11:05:00,100.11,100.5,100.05,100.29,127500.0,72.4107,72.6928,72.3673,72.5409,127500.0
2013-04-19 11:10:00,100.26,100.51,100.25,100.49,102900.0,72.5192,72.7,72.512,72.6856,102900.0
2013-04-19 11:15:00,100.5,100.6,99.96,100.1,224700.0,72.6928,72.7651,72.3022,72.4035,224700.0
2013-04-19 11:20:00,100.1,100.25,99.8,100.2,161000.0,72.4035,72.512,72.1865,72.4758,161000.0
2013-04-19 11:25:00,100.19,100.3,100.12,100.2,38000.0,72.4686,72.5481,72.4179,72.4758,38000.0
2013-04-19 11:30:00,100.16,100.46,100.14,100.44,54300.0,72.4469,72.6639,72.4324,72.6494,54300.0
2013-04-19 11:35:00,100.47,100.47,100.39,100.4,31800.0,72.6711,72.6711,72.6132,72.6205,31800.0
2013-04-19 11:40:00,100.4,100.4,99.94,99.97,100200.0,72.6205,72.6205,72.2877,72.3094,100200.0
2013-04-19 11:45:00,99.97,100.09,99.95,100.01,84200.0,72.3094,72.3962,72.295,72.3384,84200.0
2013-04-19 11:50:00,100.0,100.04,99.97,100.01,81900.0,72.3311,72.3601,72.3094,72.3384,81900.0
2013-04-19 11:55:00,100.01,100.07,99.89,100.07,50100.0,72.3384,72.3818,72.2516,72.3818,50100.0
2013-04-19 12:00:00,100.07,100.13,99.98,100.05,46000.0,72.3818,72.4252,72.3167,72.3673,46000.0
2013-04-19 12:05:00,100.02,100.08,99.99,100.08,28900.0,72.3456,72.389,72.3239,72.389,28900.0
2013-04-19 12:10:00,100.07,100.07,100.01,100.02,14800.0,72.3818,72.3818,72.3384,72.3456,14800.0
2013-04-19 12:15:00,100.02,100.06,100.01,100.01,55300.0,72.3456,72.3745,72.3384,72.3384,55300.0
2013-04-19 12:20:00,100.01,100.02,99.91,99.99,46800.0,72.3384,72.3456,72.266,72.3239,46800.0
2013-04-19 12:25:00,99.99,99.99,99.84,99.85,35300.0,72.3239,72.3239,72.2154,72.2226,35300.0
2013-04-19 12:30:00,99.85,99.91,99.75,99.8,54500.0,72.2226,72.266,72.1503,72.1865,54500.0
2013-04-19 12:35:00,99.81,99.85,99.74,99.74,39900.0,72.1937,72.2226,72.1431,72.1431,39900.0
2013-04-19 12:40:00,99.73,99.92,99.73,99.9,56900.0,72.1358,72.2733,72.1358,72.2588,56900.0
2013-04-19 12:45:00,99.9,99.92,99.74,99.75,53100.0,72.2588,72.2733,72.1431,72.1503,53100.0
2013-04-19 12:50:00,99.76,99.82,99.76,99.82,22400.0,72.1575,72.2009,72.1575,72.2009,22400.0
2013-04-19 12:55:00,99.81,99.82,99.71,99.79,29100.0,72.1937,72.2009,72.1214,72.1792,29100.0
2013-04-19 13:00:00,99.76,99.8,99.75,99.78,26200.0,72.1575,72.1865,72.1503,72.172,26200.0
2013-04-19 13:05:00,99.78,99.79,99.7,99.73,46000.0,72.172,72.1792,72.1141,72.1358,46000.0
2013-04-19 13:10:00,99.73,99.84,99.72,99.82,28100.0,72.1358,72.2154,72.1286,72.2009,28100.0
2013-04-19 13:15:00,99.82,99.85,99.75,99.75,21200.0,72.2009,72.2226,72.1503,72.1503,21200.0
2013-04-19 13:20:00,99.75,99.8,99.72,99.79,22200.0,72.1503,72.1865,72.1286,72.1792,22200.0
2013-04-19 13:25:00,99.79,99.82,99.76,99.82,23200.0,72.1792,72.2009,72.1575,72.2009,23200.0
2013-04-19 13:30:00,99.8,99.81,99.7,99.72,59000.0,72.1865,72.1937,72.1141,72.1286,59000.0
2013-04-19 13:35:00,99.71,99.82,99.7,99.79,22500.0,72.1214,72.2009,72.1141,72.1792,22500.0
2013-04-19 13:40:00,99.78,99.81,99.77,99.79,19500.0,72.172,72.1937,72.1648,72.1792,19500.0
2013-04-19 13:45:00,99.78,99.82,99.73,99.79,32400.0,72.172,72.2009,72.1358,72.1792,32400.0
2013-04-19 13:50:00,99.77,99.83,99.76,99.83,23800.0,72.1648,72.2082,72.1575,72.2082,23800.0
2013-04-19 13:55:00,99.8,99.82,99.75,99.79,23900.0,72.1865,72.2009,72.1503,72.1792,23900.0
2013-04-19 14:00:00,99.8,99.8,99.67,99.72,47400.0,72.1865,72.1865,72.0924,72.1286,47400.0
2013-04-19 14:05:00,99.74,99.85,99.73,99.84,47900.0,72.1431,72.2226,72.1358,72.2154,47900.0
2013-04-19 14:10:00,99.84,99.95,99.82,99.85,45800.0,72.2154,72.295,72.2009,72.2226,45800.0
2013-04-19 14:15:00,99.84,99.86,99.7,99.71,39200.0,72.2154,72.2299,72.1141,72.1214,39200.0
2013-04-19 14:20:00,99.71,99.76,99.7,99.76,25300.0,72.1214,72.1575,72.1141,72.1575,25300.0
2013-04-19 14:25:00,99.77,99.78,99.73,99.75,51700.0,72.1648,72.172,72.1358,72.1503,51700.0
2013-04-19 14:30:00,99.76,100.02,99.74,100.02,55000.0,72.1575,72.3456,72.1431,72.3456,55000.0
2013-04-19 14:35:00,100.04,100.11,99.9,99.92,44000.0,72.3601,72.4107,72.2588,72.2733,44000.0
2013-04-19 14:40:00,99.91,99.91,99.81,99.85,30600.0,72.266,72.266,72.1937,72.2226,30600.0
2013-04-19 14:45:00,99.85,99.87,99.74,99.87,61400.0,72.2226,72.2371,72.1431,72.2371,61400.0
2013-04-19 14:50:00,99.88,99.98,99.86,99.96,35700.0,72.2443,72.3167,72.2299,72.3022,35700.0
2013-04-19 14:55:00,99.94,99.97,99.86,99.88,31600.0,72.2877,72.3094,72.2299,72.2443,31600.0
2013-04-19 15:00:00,99.88,99.94,99.87,99.92,29100.0,72.2443,72.2877,72.2371,72.2733,29100.0
2013-04-19 15:05:00,99.93,100.03,99.93,99.97,50100.0,72.2805,72.3528,72.2805,72.3094,50100.0
2013-04-19 15:10:00,99.97,99.99,99.9,99.96,45300.0,72.3094,72.3239,72.2588,72.3022,45300.0
2013-04-19 15:15:00,99.95,99.96,99.84,99.84,50000.0,72.295,72.3022,72.2154,72.2154,50000.0
2013-04-19 15:20:00,99.86,99.86,99.8,99.84,60400.0,72.2299,72.2299,72.1865,72.2154,60400.0
2013-04-19 15:25:00,99.84,99.94,99.84,99.92,40800.0,72.2154,72.2877,72.2154,72.2733,40800.0
2013-04-19 15:30:00,99.93,99.93,99.75,99.77,72400.0,72.2805,72.2805,72.1503,72.1648,72400.0
2013-04-19 15:35:00,99.76,99.8,99.67,99.7,107200.0,72.1575,72.1865,72.0924,72.1141,107200.0
2013-04-19 15:40:00,99.7,99.74,99.65,99.71,103600.0,72.1141,72.1431,72.078,72.1214,103600.0
2013-04-19 15:45:00,99.72,99.77,99.6,99.69,175500.0,72.1286,72.1648,72.0418,72.1069,175500.0
2013-04-19 15:50:00,99.7,99.91,99.67,99.88,234500.0,72.1141,72.266,72.0924,72.2443,234500.0
2013-04-19 15:55:00,99.89,100.04,99.87,99.97,471800.0,72.2516,72.3601,72.2371,72.3094,471800.0
2013-04-22 09:30:00,99.32,99.66,99.12,99.26,344300.0,71.8393,72.0852,71.6946,71.7959,344300.0
2013-04-22 09:35:00,99.25,99.36,99.11,99.31,138800.0,71.7886,71.8682,71.6874,71.832,138800.0
2013-04-22 09:40:00,99.32,99.37,99.05,99.07,117000.0,71.8393,71.8754,71.644,71.6585,117000.0
2013-04-22 09:45:00,99.09,99.1,98.52,98.55,407700.0,71.6729,71.6802,71.2606,71.2823,407700.0
2013-04-22 09:50:00,98.55,98.81,98.42,98.76,161600.0,71.2823,71.4704,71.1883,71.4342,161600.0
2013-04-22 09:55:00,98.76,99.06,98.72,98.79,87400.0,71.4342,71.6512,71.4053,71.4559,87400.0
2013-04-22 10:00:00,98.78,98.86,98.67,98.71,95000.0,71.4487,71.5066,71.3691,71.3981,95000.0
2013-04-22 10:05:00,98.71,98.73,98.48,98.53,103000.0,71.3981,71.4125,71.2317,71.2679,103000.0
2013-04-22 10:10:00,98.54,98.6,98.5,98.58,64500.0,71.2751,71.3185,71.2462,71.304,64500.0
2013-04-22 10:15:00,98.56,98.83,98.54,98.8,116400.0,71.2896,71.4849,71.2751,71.4632,116400.0
2013-04-22 10:20:00,98.77,98.8,98.54,98.56,97500.0,71.4415,71.4632,71.2751,71.2896,97500.0
2013-04-22 10:25:00,98.55,98.71,98.54,98.7,59500.0,71.2823,71.3981,71.2751,71.3908,59500.0
2013-04-22 10:30:00,98.69,98.69,98.5,98.54,66900.0,71.3836,71.3836,71.2462,71.2751,66900.0
2013-04-22 10:35:00,98.56,98.6,98.44,98.5,95700.0,71.2896,71.3185,71.2028,71.2462,95700.0
2013-04-22 10:40:00,98.48,98.61,98.38,98.48,154300.0,71.2317,71.3257,71.1594,71.2317,154300.0
2013-04-22 10:45:00,98.49,98.64,98.45,98.51,99000.0,71.2389,71.3474,71.21,71.2534,99000.0
2013-04-22 10:50:00,98.51,98.64,98.46,98.52,86000.0,71.2534,71.3474,71.2172,71.2606,86000.0
2013-04-22 10:55:00,98.5,98.65,98.42,98.62,64500.0,71.2462,71.3547,71.1883,71.333,64500.0
2013-04-22 11:00:00,98.64,98.89,98.64,98.79,101000.0,71.3474,71.5283,71.3474,71.4559,101000.0
2013-04-22 11:05:00,98.79,98.88,98.75,98.86,52000.0,71.4559,71.521,71.427,71.5066,52000.0
2013-04-22 11:10:00,98.84,98.98,98.84,98.93,86800.0,71.4921,71.5934,71.4921,71.5572,86800.0
2013-04-22 11:15:00,98.92,98.96,98.86,98.94,59200.0,71.55,71.5789,71.5066,71.5644,59200.0
2013-04-22 11:20:00,98.93,98.94,98.71,98.73,32800.0,71.5572,71.5644,71.3981,71.4125,32800.0
2013-04-22 11:25:00,98.74,98.91,98.73,98.85,31800.0,71.4198,71.5427,71.4125,71.4993,31800.0
2013-04-22 11:30:00,98.85,98.89,98.78,98.85,33500.0,71.4993,71.5283,71.4487,71.4993,33500.0
2013-04-22 11:35:00,98.86,98.95,98.86,98.95,32300.0,71.5066,71.5717,71.5066,71.5717,32300.0
2013-04-22 11:40:00,98.95,98.97,98.9,98.92,62800.0,71.5717,71.5861,71.5355,71.55,62800.0
2013-04-22 11:45:00,98.93,98.93,98.66,98.72,36100.0,71.5572,71.5572,71.3619,71.4053,36100.0
2013-04-22 11:50:00,98.72,98.89,98.66,98.86,44300.0,71.4053,71.5283,71.3619,71.5066,44300.0
2013-04-22 11:55:00,98.86,98.95,98.85,98.89,37400.0,71.5066,71.5717,71.4993,71.5283,37400.0
2013-04-22 12:00:00,98.88,98.95,98.88,98.88,20900.0,71.521,71.5717,71.521,71.521,20900.0
2013-04-22 12:05:00,98.91,98.98,98.88,98.93,42400.0,71.5427,71.5934,71.521,71.5572,42400.0
2013-04-22 12:10:00,98.93,98.96,98.92,98.95,26400.0,71.5572,71.5789,71.55,71.5717,26400.0
2013-04-22 12:15:00,98.95,98.96,98.91,98.92,25900.0,71.5717,71.5789,71.5427,71.55,25900.0
2013-04-22 12:20:00,98.94,98.95,98.9,98.9,22200.0,71.5644,71.5717,71.5355,71.5355,22200.0
2013-04-22 12:25:00,98.91,98.97,98.87,98.95,35300.0,71.5427,71.5861,71.5138,71.5717,35300.0
2013-04-22 12:30:00,98.94,99.0,98.88,98.89,35100.0,71.5644,71.6078,71.521,71.5283,35100.0
2013-04-22 12:35:00,98.9,99.0,98.87,99.0,30100.0,71.5355,71.6078,71.5138,71.6078,30100.0
2013-04-22 12:40:00,98.99,99.1,98.97,98.97,42300.0,71.6006,71.6802,71.5861,71.5861,42300.0
2013-04-22 12:45:00,98.96,99.0,98.93,98.97,23400.0,71.5789,71.6078,71.5572,71.5861,23400.0
2013-04-22 12:50:00,98.97,99.04,98.93,99.02,28300.0,71.5861,71.6368,71.5572,71.6223,28300.0
2013-04-22 12:55:00,99.05,99.06,98.99,99.0,30200.0,71.644,71.6512,71.6006,71.6078,30200.0
2013-04-22 13:00:00,98.99,99.02,98.96,98.99,23200.0,71.6006,71.6223,71.5789,71.6006,23200.0
2013-04-22 13:05:00,98.99,99.05,98.98,99.0,25100.0,71.6006,71.644,71.5934,71.6078,25100.0
2013-04-22 13:10:00,98.99,99.02,98.89,98.93,25000.0,71.6006,71.6223,71.5283,71.5572,25000.0
2013-04-22 13:15:00,98.94,98.94,98.84,98.86,21000.0,71.5644,71.5644,71.4921,71.5066,21000.0
2013-04-22 13:20:00,98.85,98.98,98.85,98.95,23000.0,71.4993,71.5934,71.4993,71.5717,23000.0
2013-04-22 13:25:00,98.96,98.98,98.9,98.93,28200.0,71.5789,71.5934,71.5355,71.5572,28200.0
2013-04-22 13:30:00,98.92,98.96,98.88,98.9,36500.0,71.55,71.5789,71.521,71.5355,36500.0
2013-04-22 13:35:00,98.92,98.98,98.88,98.89,28300.0,71.55,71.5934,71.521,71.5283,28300.0
2013-04-22 13:40:00,98.89,98.99,98.81,98.99,34800.0,71.5283,71.6006,71.4704,71.6006,34800.0
2013-04-22 13:45:00,99.0,99.01,98.88,98.94,31300.0,71.6078,71.6151,71.521,71.5644,31300.0
2013-04-22 13:50:00,98.94,98.95,98.87,98.91,26400.0,71.5644,71.5717,71.5138,71.5427,26400.0
2013-04-22 13:55:00,98.92,98.94,98.85,98.86,32800.0,71.55,71.5644,71.4993,71.5066,32800.0
2013-04-22 14:00:00,98.86,98.99,98.84,98.96,61200.0,71.5066,71.6006,71.4921,71.5789,61200.0
2013-04-22 14:05:00,98.97,99.03,98.96,99.0,41600.0,71.5861,71.6295,71.5789,71.6078,41600.0
2013-04-22 14:10:00,99.0,99.01,98.96,99.0,25300.0,71.6078,71.6151,71.5789,71.6078,25300.0
2013-04-22 14:15:00,99.01,99.15,99.0,99.14,43000.0,71.6151,71.7163,71.6078,71.7091,43000.0
2013-04-22 14:20:00,99.14,99.2,99.13,99.16,34900.0,71.7091,71.7525,71.7019,71.7236,34900.0
2013-04-22 14:25:00,99.17,99.33,99.16,99.29,87600.0,71.7308,71.8465,71.7236,71.8176,87600.0
2013-04-22 14:30:00,99.27,99.3,99.22,99.24,56000.0,71.8031,71.8248,71.767,71.7814,56000.0
2013-04-22 14:35:00,99.23,99.26,99.19,99.22,26400.0,71.7742,71.7959,71.7453,71.767,26400.0
2013-04-22 14:40:00,99.22,99.27,99.18,99.24,35500.0,71.767,71.8031,71.738,71.7814,35500.0
2013-04-22 14:45:00,99.24,99.33,99.23,99.27,46500.0,71.7814,71.8465,71.7742,71.8031,46500.0
2013-04-22 14:50:00,99.27,99.4,99.27,99.36,66200.0,71.8031,71.8971,71.8031,71.8682,66200.0
2013-04-22 14:55:00,99.35,99.39,99.34,99.35,62200.0,71.861,71.8899,71.8537,71.861,62200.0
2013-04-22 15:00:00,99.35,99.42,99.34,99.42,36600.0,71.861,71.9116,71.8537,71.9116,36600.0
2013-04-22 15:05:00,99.42,99.44,99.35,99.38,47700.0,71.9116,71.9261,71.861,71.8827,47700.0
2013-04-22 15:10:00,99.38,99.42,99.33,99.35,50300.0,71.8827,71.9116,71.8465,71.861,50300.0
2013-04-22 15:15:00,99.36,99.4,99.34,99.36,31600.0,71.8682,71.8971,71.8537,71.8682,31600.0
2013-04-22 15:20:00,99.36,99.39,99.33,99.36,53600.0,71.8682,71.8899,71.8465,71.8682,53600.0
2013-04-22 15:25:00,99.36,99.42,99.35,99.35,39000.0,71.8682,71.9116,71.861,71.861,39000.0
2013-04-22 15:30:00,99.33,99.41,99.33,99.41,50400.0,71.8465,71.9044,71.8465,71.9044,50400.0
2013-04-22 15:35:00,99.41,99.41,99.33,99.4,57700.0,71.9044,71.9044,71.8465,71.8971,57700.0
2013-04-22 15:40:00,99.4,99.4,99.32,99.35,67100.0,71.8971,71.8971,71.8393,71.861,67100.0
2013-04-22 15:45:00,99.34,99.35,99.17,99.26,94800.0,71.8537,71.861,71.7308,71.7959,94800.0
2013-04-22 15:50:00,99.26,99.26,99.18,99.23,107600.0,71.7959,71.7959,71.738,71.7742,107600.0
2013-04-22 15:55:00,99.24,99.36,99.23,99.32,140800.0,71.7814,71.8682,71.7742,71.8393,140800.0
2013-04-23 09:30:00,99.16,99.5,99.16,99.35,236000.0,71.7236,71.9695,71.7236,71.861,236000.0
2013-04-23 09:35:00,99.37,99.6,99.37,99.59,89900.0,71.8754,72.0418,71.8754,72.0346,89900.0
2013-04-23 09:40:00,99.6,99.7,99.54,99.6,87600.0,72.0418,72.1141,71.9984,72.0418,87600.0
2013-04-23 09:45:00,99.6,99.67,99.47,99.62,103300.0,72.0418,72.0924,71.9478,72.0563,103300.0
2013-04-23 09:50:00,99.62,99.75,99.62,99.71,90200.0,72.0563,72.1503,72.0563,72.1214,90200.0
2013-04-23 09:55:00,99.7,99.71,99.53,99.6,78300.0,72.1141,72.1214,71.9912,72.0418,78300.0
2013-04-23 10:00:00,99.61,99.82,99.59,99.67,95100.0,72.049,72.2009,72.0346,72.0924,95100.0
2013-04-23 10:05:00,99.68,99.75,99.67,99.73,85200.0,72.0997,72.1503,72.0924,72.1358,85200.0
2013-04-23 10:10:00,99.73,99.81,99.71,99.78,82300.0,72.1358,72.1937,72.1214,72.172,82300.0
2013-04-23 10:15:00,99.78,99.85,99.76,99.78,213800.0,72.172,72.2226,72.1575,72.172,213800.0
2013-04-23 10:20:00,99.78,99.84,99.78,99.81,73100.0,72.172,72.2154,72.172,72.1937,73100.0
2013-04-23 10:25:00,99.8,99.84,99.79,99.8,58900.0,72.1865,72.2154,72.1792,72.1865,58900.0
2013-04-23 10:30:00,99.81,99.89,99.8,99.83,81600.0,72.1937,72.2516,72.1865,72.2082,81600.0
2013-04-23 10:35:00,99.82,99.84,99.79,99.8,74700.0,72.2009,72.2154,72.1792,72.1865,74700.0
2013-04-23 10:40:00,99.8,99.89,99.79,99.87,44700.0,72.1865,72.2516,72.1792,72.2371,44700.0
2013-04-23 10:45:00,99.86,99.88,99.81,99.83,56100.0,72.2299,72.2443,72.1937,72.2082,56100.0
2013-04-23 10:50:00,99.83,99.84,99.64,99.65,59100.0,72.2082,72.2154,72.0707,72.078,59100.0
2013-04-23 10:55:00,99.64,99.69,99.58,99.68,59000.0,72.0707,72.1069,72.0273,72.0997,59000.0
2013-04-23 11:00:00,99.66,99.7,99.63,99.67,45700.0,72.0852,72.1141,72.0635,72.0924,45700.0
2013-04-23 11:05:00,99.65,99.67,99.6,99.62,50500.0,72.078,72.0924,72.0418,72.0563,50500.0
2013-04-23 11:10:00,99.62,99.66,99.45,99.46,87400.0,72.0563,72.0852,71.9333,71.9405,87400.0
2013-04-23 11:15:00,99.46,99.64,99.43,99.54,67300.0,71.9405,72.0707,71.9188,71.9984,67300.0
2013-04-23 11:20:00,99.51,99.58,99.47,99.58,50900.0,71.9767,72.0273,71.9478,72.0273,50900.0
2013-04-23 11:25:00,99.58,99.74,99.57,99.73,57600.0,72.0273,72.1431,72.0201,72.1358,57600.0
2013-04-23 11:30:00,99.72,99.85,99.72,99.82,84000.0,72.1286,72.2226,72.1286,72.2009,84000.0
2013-04-23 11:35:00,99.82,99.93,99.82,99.85,86500.0,72.2009,72.2805,72.2009,72.2226,86500.0
2013-04-23 11:40:00,99.85,99.86,99.82,99.85,54900.0,72.2226,72.2299,72.2009,72.2226,54900.0
2013-04-23 11:45:00,99.84,99.86,99.81,99.81,60700.0,72.2154,72.2299,72.1937,72.1937,60700.0
2013-04-23 11:50:00,99.81,99.82,99.79,99.82,54200.0,72.1937,72.2009,72.1792,72.2009,54200.0
2013-04-23 11:55:00,99.82,99.87,99.81,99.85,43100.0,72.2009,72.2371,72.1937,72.2226,43100.0
2013-04-23 12:00:00,99.85,99.85,99.83,99.83,30800.0,72.2226,72.2226,72.2082,72.2082,30800.0
2013-04-23 12:05:00,99.83,99.95,99.83,99.95,46800.0,72.2082,72.295,72.2082,72.295,46800.0
2013-04-23 12:10:00,99.95,99.96,99.86,99.87,39500.0,72.295,72.3022,72.2299,72.2371,39500.0
2013-04-23 12:15:00,99.88,99.92,99.85,99.89,37000.0,72.2443,72.2733,72.2226,72.2516,37000.0
2013-04-23 12:20:00,99.9,99.98,99.89,99.98,41400.0,72.2588,72.3167,72.2516,72.3167,41400.0
2013-04-23 12:25:00,99.99,100.0,99.96,99.99,35700.0,72.3239,72.3311,72.3022,72.3239,35700.0
2013-04-23 12:30:00,99.99,100.05,99.99,100.04,57700.0,72.3239,72.3673,72.3239,72.3601,57700.0
2013-04-23 12:35:00,100.05,100.11,100.04,100.11,49600.0,72.3673,72.4107,72.3601,72.4107,49600.0
2013-04-23 12:40:00,100.11,100.11,100.05,100.09,39200.0,72.4107,72.4107,72.3673,72.3962,39200.0
2013-04-23 12:45:00,100.1,100.12,100.06,100.06,42300.0,72.4035,72.4179,72.3745,72.3745,42300.0
2013-04-23 12:50:00,100.06,100.08,100.04,100.07,47500.0,72.3745,72.389,72.3601,72.3818,47500.0
2013-04-23 12:55:00,100.06,100.11,100.06,100.1,24400.0,72.3745,72.4107,72.3745,72.4035,24400.0
2013-04-23 13:00:00,100.1,100.1,100.02,100.03,36100.0,72.4035,72.4035,72.3456,72.3528,36100.0
2013-04-23 13:05:00,100.04,100.05,99.39,99.5,185400.0,72.3601,72.3673,71.8899,71.9695,185400.0
2013-04-23 13:10:00,99.42,100.1,99.36,100.09,196300.0,71.9116,72.4035,71.8682,72.3962,196300.0
2013-04-23 13:15:00,100.08,100.12,100.05,100.06,29400.0,72.389,72.4179,72.3673,72.3745,29400.0
2013-04-23 13:20:00,100.05,100.23,100.05,100.14,64500.0,72.3673,72.4975,72.3673,72.4324,64500.0
2013-04-23 13:25:00,100.14,100.21,100.11,100.16,46300.0,72.4324,72.483,72.4107,72.4469,46300.0
2013-04-23 13:30:00,100.17,100.24,100.13,100.18,31200.0,72.4541,72.5047,72.4252,72.4613,31200.0
2013-04-23 13:35:00,100.19,100.2,100.09,100.12,28600.0,72.4686,72.4758,72.3962,72.4179,28600.0
2013-04-23 13:40:00,100.12,100.18,100.1,100.13,28300.0,72.4179,72.4613,72.4035,72.4252,28300.0
2013-04-23 13:45:00,100.13,100.2,100.12,100.19,38000.0,72.4252,72.4758,72.4179,72.4686,38000.0
2013-04-23 13:50:00,100.18,100.19,100.11,100.11,25500.0,72.4613,72.4686,72.4107,72.4107,25500.0
2013-04-23 13:55:00,100.12,100.15,100.07,100.08,31400.0,72.4179,72.4396,72.3818,72.389,31400.0
2013-04-23 14:00:00,100.08,100.21,100.08,100.2,35700.0,72.389,72.483,72.389,72.4758,35700.0
2013-04-23 14:05:00,100.2,100.2,100.07,100.11,77400.0,72.4758,72.4758,72.3818,72.4107,77400.0
2013-04-23 14:10:00,100.11,100.13,99.97,100.03,46000.0,72.4107,72.4252,72.3094,72.3528,46000.0
2013-04-23 14:15:00,100.03,100.08,99.94,99.94,62600.0,72.3528,72.389,72.2877,72.2877,62600.0
2013-04-23 14:20:00,99.94,99.99,99.86,99.96,56700.0,72.2877,72.3239,72.2299,72.3022,56700.0
2013-04-23 14:25:00,99.96,100.01,99.95,99.97,132300.0,72.3022,72.3384,72.295,72.3094,132300.0
2013-04-23 14:30:00,99.97,100.08,99.96,100.07,59400.0,72.3094,72.389,72.3022,72.3818,59400.0
2013-04-23 14:35:00,100.06,100.06,99.96,99.96,30200.0,72.3745,72.3745,72.3022,72.3022,30200.0
2013-04-23 14:40:00,99.96,99.96,99.88,99.89,33600.0,72.3022,72.3022,72.2443,72.2516,33600.0
2013-04-23 14:45:00,99.9,99.93,99.88,99.9,26300.0,72.2588,72.2805,72.2443,72.2588,26300.0
2013-04-23 14:50:00,99.9,99.91,99.79,99.8,44700.0,72.2588,72.266,72.1792,72.1865,44700.0
2013-04-23 14:55:00,99.8,99.81,99.78,99.79,32800.0,72.1865,72.1937,72.172,72.1792,32800.0
2013-04-23 15:00:00,99.8,99.85,99.76,99.81,54400.0,72.1865,72.2226,72.1575,72.1937,54400.0
2013-04-23 15:05:00,99.8,99.88,99.8,99.85,35400.0,72.1865,72.2443,72.1865,72.2226,35400.0
2013-04-23 15:10:00,99.86,99.91,99.8,99.83,35900.0,72.2299,72.266,72.1865,72.2082,35900.0
2013-04-23 15:15:00,99.82,99.84,99.7,99.7,37400.0,72.2009,72.2154,72.1141,72.1141,37400.0
2013-04-23 15:20:00,99.71,99.82,99.69,99.77,39600.0,72.1214,72.2009,72.1069,72.1648,39600.0
2013-04-23 15:25:00,99.77,99.83,99.73,99.79,44700.0,72.1648,72.2082,72.1358,72.1792,44700.0
2013-04-23 15:30:00,99.79,99.83,99.74,99.78,61300.0,72.1792,72.2082,72.1431,72.172,61300.0
2013-04-23 15:35:00,99.78,99.78,99.66,99.7,67400.0,72.172,72.172,72.0852,72.1141,67400.0
2013-04-23 15:40:00,99.7,99.74,99.5,99.68,102700.0,72.1141,72.1431,71.9695,72.0997,102700.0
2013-04-23 15:45:00,99.68,99.77,99.57,99.77,117300.0,72.0997,72.1648,72.0201,72.1648,117300.0
2013-04-23 15:50:00,99.76,99.78,99.71,99.74,124800.0,72.1575,72.172,72.1214,72.1431,124800.0
2013-04-23 15:55:00,99.74,99.81,99.67,99.77,240300.0,72.1431,72.1937,72.0924,72.1648,240300.0
2013-04-24 09:30:00,100.09,100.63,100.09,100.52,207700.0,72.3962,72.7868,72.3962,72.7073,207700.0
2013-04-24 09:35:00,100.51,100.55,100.44,100.53,68100.0,72.7,72.729,72.6494,72.7145,68100.0
2013-04-24 09:40:00,100.54,100.56,100.42,100.53,67400.0,72.7217,72.7362,72.6349,72.7145,67400.0
2013-04-24 09:45:00,100.53,100.66,100.51,100.55,79800.0,72.7145,72.8085,72.7,72.729,79800.0
2013-04-24 09:50:00,100.56,100.6,100.53,100.56,50500.0,72.7362,72.7651,72.7145,72.7362,50500.0
2013-04-24 09:55:00,100.57,100.63,100.54,100.59,95700.0,72.7434,72.7868,72.7217,72.7579,95700.0
2013-04-24 10:00:00,100.61,100.84,100.61,100.71,86600.0,72.7724,72.9387,72.7724,72.8447,86600.0
2013-04-24 10:05:00,100.72,100.73,100.52,100.6,72000.0,72.8519,72.8592,72.7073,72.7651,72000.0
2013-04-24 10:10:00,100.61,100.63,100.56,100.6,69300.0,72.7724,72.7868,72.7362,72.7651,69300.0
2013-04-24 10:15:00,100.61,100.66,100.6,100.64,55000.0,72.7724,72.8085,72.7651,72.7941,55000.0
2013-04-24 10:20:00,100.63,100.64,100.48,100.62,83700.0,72.7868,72.7941,72.6783,72.7796,83700.0
2013-04-24 10:25:00,100.62,100.68,100.6,100.68,58200.0,72.7796,72.823,72.7651,72.823,58200.0
2013-04-24 10:30:00,100.68,100.82,100.68,100.78,93900.0,72.823,72.9242,72.823,72.8953,93900.0
2013-04-24 10:35:00,100.77,100.78,100.66,100.72,76000.0,72.8881,72.8953,72.8085,72.8519,76000.0
2013-04-24 10:40:00,100.72,100.8,100.71,100.77,29600.0,72.8519,72.9098,72.8447,72.8881,29600.0
2013-04-24 10:45:00,100.77,100.86,100.76,100.84,32600.0,72.8881,72.9532,72.8809,72.9387,32600.0
2013-04-24 10:50:00,100.84,100.87,100.71,100.71,36000.0,72.9387,72.9604,72.8447,72.8447,36000.0
2013-04-24 10:55:00,100.7,100.72,100.59,100.63,47000.0,72.8375,72.8519,72.7579,72.7868,47000.0
2013-04-24 11:00:00,100.63,100.7,100.56,100.59,59100.0,72.7868,72.8375,72.7362,72.7579,59100.0
2013-04-24 11:05:00,100.59,100.62,100.49,100.52,46700.0,72.7579,72.7796,72.6856,72.7073,46700.0
2013-04-24 11:10:00,100.51,100.51,100.41,100.51,37800.0,72.7,72.7,72.6277,72.7,37800.0
2013-04-24 11:15:00,100.53,100.59,100.47,100.58,20500.0,72.7145,72.7579,72.6711,72.7507,20500.0
2013-04-24 11:20:00,100.58,100.64,100.56,100.63,27900.0,72.7507,72.7941,72.7362,72.7868,27900.0
2013-04-24 11:25:00,100.63,100.67,100.58,100.64,108200.0,72.7868,72.8158,72.7507,72.7941,108200.0
2013-04-24 11:30:00,100.65,100.68,100.61,100.65,45500.0,72.8013,72.823,72.7724,72.8013,45500.0
2013-04-24 11:35:00,100.65,100.66,100.5,100.5,45800.0,72.8013,72.8085,72.6928,72.6928,45800.0
2013-04-24 11:40:00,100.49,100.56,100.46,100.55,63000.0,72.6856,72.7362,72.6639,72.729,63000.0
2013-04-24 11:45:00,100.55,100.72,100.55,100.68,62600.0,72.729,72.8519,72.729,72.823,62600.0
2013-04-24 11:50:00,100.69,100.71,100.62,100.62,65600.0,72.8302,72.8447,72.7796,72.7796,65600.0
2013-04-24 11:55:00,100.63,100.65,100.61,100.62,26600.0,72.7868,72.8013,72.7724,72.7796,26600.0
2013-04-24 12:00:00,100.62,100.7,100.57,100.67,29600.0,72.7796,72.8375,72.7434,72.8158,29600.0
2013-04-24 12:05:00,100.66,100.66,100.65,100.65,35200.0,72.8085,72.8085,72.8013,72.8013,35200.0
2013-04-24 12:10:00,100.65,100.65,100.6,100.61,44500.0,72.8013,72.8013,72.7651,72.7724,44500.0
2013-04-24 12:15:00,100.62,100.65,100.6,100.62,20500.0,72.7796,72.8013,72.7651,72.7796,20500.0
2013-04-24 12:20:00,100.63,100.77,100.62,100.77,19000.0,72.7868,72.8881,72.7796,72.8881,19000.0
2013-04-24 12:25:00,100.78,100.78,100.68,100.7,14700.0,72.8953,72.8953,72.823,72.8375,14700.0
2013-04-24 12:30:00,100.69,100.69,100.58,100.58,40200.0,72.8302,72.8302,72.7507,72.7507,40200.0
2013-04-24 12:35:00,100.58,100.61,100.55,100.59,13900.0,72.7507,72.7724,72.729,72.7579,13900.0
2013-04-24 12:40:00,100.59,100.59,100.51,100.52,27200.0,72.7579,72.7579,72.7,72.7073,27200.0
2013-04-24 12:45:00,100.52,100.62,100.52,100.6,18800.0,72.7073,72.7796,72.7073,72.7651,18800.0
2013-04-24 12:50:00,100.61,100.68,100.6,100.65,20900.0,72.7724,72.823,72.7651,72.8013,20900.0
2013-04-24 12:55:00,100.66,100.72,100.66,100.68,19300.0,72.8085,72.8519,72.8085,72.823,19300.0
2013-04-24 13:00:00,100.68,100.81,100.65,100.8,20200.0,72.823,72.917,72.8013,72.9098,20200.0
2013-04-24 13:05:00,100.8,100.84,100.77,100.84,20900.0,72.9098,72.9387,72.8881,72.9387,20900.0
2013-04-24 13:10:00,100.85,100.88,100.79,100.8,33400.0,72.9459,72.9676,72.9025,72.9098,33400.0
2013-04-24 13:15:00,100.8,100.88,100.74,100.82,21900.0,72.9098,72.9676,72.8664,72.9242,21900.0
2013-04-24 13:20:00,100.82,100.9,100.79,100.89,23600.0,72.9242,72.9821,72.9025,72.9749,23600.0
2013-04-24 13:25:00,100.88,100.9,100.84,100.86,13400.0,72.9676,72.9821,72.9387,72.9532,13400.0
2013-04-24 13:30:00,100.87,100.94,100.83,100.9,32300.0,72.9604,73.011,72.9315,72.9821,32300.0
2013-04-24 13:35:00,100.89,100.95,100.86,100.93,55900.0,72.9749,73.0183,72.9532,73.0038,55900.0
2013-04-24 13:40:00,100.92,100.98,100.91,100.96,46500.0,72.9966,73.04,72.9893,73.0255,46500.0
2013-04-24 13:45:00,100.96,100.99,100.94,100.98,23900.0,73.0255,73.0472,73.011,73.04,23900.0
2013-04-24 13:50:00,100.98,101.07,100.98,100.99,85500.0,73.04,73.1051,73.04,73.0472,85500.0
2013-04-24 13:55:00,100.99,101.07,100.98,101.06,32700.0,73.0472,73.1051,73.04,73.0978,32700.0
2013-04-24 14:00:00,101.04,101.16,101.01,101.14,36700.0,73.0834,73.1702,73.0617,73.1557,36700.0
2013-04-24 14:05:00,101.12,101.13,100.94,100.98,123600.0,73.1412,73.1485,73.011,73.04,123600.0
2013-04-24 14:10:00,100.97,101.12,100.97,101.12,25400.0,73.0327,73.1412,73.0327,73.1412,25400.0
2013-04-24 14:15:00,101.12,101.16,101.11,101.15,40000.0,73.1412,73.1702,73.134,73.1629,40000.0
2013-04-24 14:20:00,101.14,101.14,101.09,101.12,34500.0,73.1557,73.1557,73.1195,73.1412,34500.0
2013-04-24 14:25:00,101.12,101.14,101.09,101.11,17400.0,73.1412,73.1557,73.1195,73.134,17400.0
2013-04-24 14:30:00,101.11,101.13,101.08,101.12,43100.0,73.134,73.1485,73.1123,73.1412,43100.0
2013-04-24 14:35:00,101.11,101.15,101.07,101.1,25300.0,73.134,73.1629,73.1051,73.1268,25300.0
2013-04-24 14:40:00,101.07,101.12,101.06,101.1,36600.0,73.1051,73.1412,73.0978,73.1268,36600.0
2013-04-24 14:45:00,101.1,101.11,101.01,101.06,23000.0,73.1268,73.134,73.0617,73.0978,23000.0
2013-04-24 14:50:00,101.05,101.1,100.99,101.06,48200.0,73.0906,73.1268,73.0472,73.0978,48200.0
2013-04-24 14:55:00,101.05,101.16,101.05,101.14,36900.0,73.0906,73.1702,73.0906,73.1557,36900.0
2013-04-24 15:00:00,101.15,101.17,101.09,101.17,73200.0,73.1629,73.1774,73.1195,73.1774,73200.0
2013-04-24 15:05:00,101.17,101.21,101.14,101.2,107100.0,73.1774,73.2063,73.1557,73.1991,107100.0
2013-04-24 15:10:00,101.18,101.2,101.15,101.17,47000.0,73.1846,73.1991,73.1629,73.1774,47000.0
2013-04-24 15:15:00,101.17,101.24,101.16,101.23,31800.0,73.1774,73.228,73.1702,73.2208,31800.0
2013-04-24 15:20:00,101.24,101.24,101.08,101.12,74000.0,73.228,73.228,73.1123,73.1412,74000.0
2013-04-24 15:25:00,101.12,101.16,101.09,101.12,56600.0,73.1412,73.1702,73.1195,73.1412,56600.0
2013-04-24 15:30:00,101.11,101.12,101.05,101.07,64600.0,73.134,73.1412,73.0906,73.1051,64600.0
2013-04-24 15:35:00,101.06,101.12,101.03,101.11,60500.0,73.0978,73.1412,73.0761,73.134,60500.0
2013-04-24 15:40:00,101.11,101.14,101.02,101.04,71800.0,73.134,73.1557,73.0689,73.0834,71800.0
2013-04-24 15:45:00,101.05,101.05,100.93,100.94,70600.0,73.0906,73.0906,73.0038,73.011,70600.0
2013-04-24 15:50:00,100.94,101.02,100.93,101.02,122400.0,73.011,73.0689,73.0038,73.0689,122400.0
2013-04-24 15:55:00,101.01,101.03,100.89,101.01,182600.0,73.0617,73.0761,72.9749,73.0617,182600.0
2013-04-25 09:30:00,101.2,101.4,101.13,101.25,140800.0,73.1991,73.3438,73.1485,73.2353,140800.0
2013-04-25 09:35:00,101.23,101.23,100.95,101.23,52000.0,73.2208,73.2208,73.0183,73.2208,52000.0
2013-04-25 09:40:00,101.22,101.23,100.85,100.9,44400.0,73.2136,73.2208,72.9459,72.9821,44400.0
2013-04-25 09:45:00,100.88,101.06,100.86,100.97,56600.0,72.9676,73.0978,72.9532,73.0327,56600.0
2013-04-25 09:50:00,101.0,101.09,100.94,101.09,34900.0,73.0544,73.1195,73.011,73.1195,34900.0
2013-04-25 09:55:00,101.09,101.2,101.04,101.12,66400.0,73.1195,73.1991,73.0834,73.1412,66400.0
2013-04-25 10:00:00,101.12,101.18,101.07,101.17,33900.0,73.1412,73.1846,73.1051,73.1774,33900.0
2013-04-25 10:05:00,101.16,101.35,101.16,101.33,28400.0,73.1702,73.3076,73.1702,73.2931,28400.0
2013-04-25 10:10:00,101.34,101.47,101.34,101.45,28300.0,73.3004,73.3944,73.3004,73.3799,28300.0
2013-04-25 10:15:00,101.44,101.47,101.36,101.39,40200.0,73.3727,73.3944,73.3148,73.3365,40200.0
2013-04-25 10:20:00,101.39,101.5,101.37,101.45,44400.0,73.3365,73.4161,73.3221,73.3799,44400.0
2013-04-25 10:25:00,101.45,101.55,101.4,101.48,98800.0,73.3799,73.4523,73.3438,73.4016,98800.0
2013-04-25 10:30:00,101.48,101.55,101.46,101.5,59800.0,73.4016,73.4523,73.3872,73.4161,59800.0
2013-04-25 10:35:00,101.51,101.58,101.47,101.54,57600.0,73.4233,73.474,73.3944,73.445,57600.0
2013-04-25 10:40:00,101.53,101.63,101.5,101.55,84200.0,73.4378,73.5101,73.4161,73.4523,84200.0
2013-04-25 10:45:00,101.55,101.59,101.44,101.49,49700.0,73.4523,73.4812,73.3727,73.4089,49700.0
2013-04-25 10:50:00,101.48,101.57,101.48,101.55,33800.0,73.4016,73.4667,73.4016,73.4523,33800.0
2013-04-25 10:55:00,101.54,101.58,101.48,101.53,28200.0,73.445,73.474,73.4016,73.4378,28200.0
2013-04-25 11:00:00,101.53,101.54,101.42,101.44,31900.0,73.4378,73.445,73.3582,73.3727,31900.0
2013-04-25 11:05:00,101.43,101.5,101.4,101.4,68100.0,73.3655,73.4161,73.3438,73.3438,68100.0
2013-04-25 11:10:00,101.41,101.45,101.25,101.29,41300.0,73.351,73.3799,73.2353,73.2642,41300.0
2013-04-25 11:15:00,101.29,101.34,101.23,101.27,83400.0,73.2642,73.3004,73.2208,73.2497,83400.0
2013-04-25 11:20:00,101.28,101.4,101.27,101.37,21200.0,73.257,73.3438,73.2497,73.3221,21200.0
2013-04-25 11:25:00,101.38,101.4,101.35,101.35,19000.0,73.3293,73.3438,73.3076,73.3076,19000.0
2013-04-25 11:30:00,101.35,101.4,101.25,101.26,47700.0,73.3076,73.3438,73.2353,73.2425,47700.0
2013-04-25 11:35:00,101.26,101.27,101.22,101.25,28600.0,73.2425,73.2497,73.2136,73.2353,28600.0
2013-04-25 11:40:00,101.24,101.26,101.2,101.21,24100.0,73.228,73.2425,73.1991,73.2063,24100.0
2013-04-25 11:45:00,101.23,101.25,101.2,101.2,13500.0,73.2208,73.2353,73.1991,73.1991,13500.0
2013-04-25 11:50:00,101.19,101.26,101.19,101.25,18300.0,73.1919,73.2425,73.1919,73.2353,18300.0
2013-04-25 11:55:00,101.25,101.26,101.19,101.24,66500.0,73.2353,73.2425,73.1919,73.228,66500.0
2013-04-25 12:00:00,101.25,101.26,101.16,101.16,27500.0,73.2353,73.2425,73.1702,73.1702,27500.0
2013-04-25 12:05:00,101.15,101.24,101.11,101.17,60400.0,73.1629,73.228,73.134,73.1774,60400.0
2013-04-25 12:10:00,101.17,101.19,101.12,101.14,22500.0,73.1774,73.1919,73.1412,73.1557,22500.0
2013-04-25 12:15:00,101.15,101.16,101.07,101.16,17700.0,73.1629,73.1702,73.1051,73.1702,17700.0
2013-04-25 12:20:00,101.17,101.18,101.12,101.17,20100.0,73.1774,73.1846,73.1412,73.1774,20100.0
2013-04-25 12:25:00,101.17,101.21,101.16,101.21,16200.0,73.1774,73.2063,73.1702,73.2063,16200.0
2013-04-25 12:30:00,101.21,101.3,101.2,101.26,27200.0,73.2063,73.2714,73.1991,73.2425,27200.0
2013-04-25 12:35:00,101.26,101.29,101.24,101.26,31000.0,73.2425,73.2642,73.228,73.2425,31000.0
2013-04-25 12:40:00,101.26,101.32,101.26,101.31,17800.0,73.2425,73.2859,73.2425,73.2787,17800.0
2013-04-25 12:45:00,101.31,101.37,101.31,101.31,16400.0,73.2787,73.3221,73.2787,73.2787,16400.0
2013-04-25 12:50:00,101.31,101.32,101.27,101.28,18700.0,73.2787,73.2859,73.2497,73.257,18700.0
2013-04-25 12:55:00,101.28,101.36,101.28,101.36,15200.0,73.257,73.3148,73.257,73.3148,15200.0
2013-04-25 13:00:00,101.35,101.36,101.3,101.33,20800.0,73.3076,73.3148,73.2714,73.2931,20800.0
2013-04-25 13:05:00,101.32,101.33,101.08,101.08,51800.0,73.2859,73.2931,73.1123,73.1123,51800.0
2013-04-25 13:10:00,101.09,101.19,101.08,101.18,46700.0,73.1195,73.1919,73.1123,73.1846,46700.0
2013-04-25 13:15:00,101.19,101.29,101.19,101.26,29200.0,73.1919,73.2642,73.1919,73.2425,29200.0
2013-04-25 13:20:00,101.27,101.3,101.23,101.28,20700.0,73.2497,73.2714,73.2208,73.257,20700.0
2013-04-25 13:25:00,101.27,101.28,101.23,101.25,26900.0,73.2497,73.257,73.2208,73.2353,26900.0
2013-04-25 13:30:00,101.26,101.31,101.22,101.31,26600.0,73.2425,73.2787,73.2136,73.2787,26600.0
2013-04-25 13:35:00,101.31,101.31,101.25,101.28,13000.0,73.2787,73.2787,73.2353,73.257,13000.0
2013-04-25 13:40:00,101.28,101.31,101.25,101.29,24400.0,73.257,73.2787,73.2353,73.2642,24400.0
2013-04-25 13:45:00,101.29,101.32,101.26,101.31,38200.0,73.2642,73.2859,73.2425,73.2787,38200.0
2013-04-25 13:50:00,101.29,101.31,101.23,101.25,22700.0,73.2642,73.2787,73.2208,73.2353,22700.0
2013-04-25 13:55:00,101.25,101.33,101.25,101.3,23800.0,73.2353,73.2931,73.2353,73.2714,23800.0
2013-04-25 14:00:00,101.29,101.35,101.29,101.35,8200.0,73.2642,73.3076,73.2642,73.3076,8200.0
2013-04-25 14:05:00,101.35,101.4,101.33,101.38,27900.0,73.3076,73.3438,73.2931,73.3293,27900.0
2013-04-25 14:10:00,101.38,101.44,101.34,101.39,50800.0,73.3293,73.3727,73.3004,73.3365,50800.0
2013-04-25 14:15:00,101.4,101.4,101.3,101.3,52700.0,73.3438,73.3438,73.2714,73.2714,52700.0
2013-04-25 14:20:00,101.29,101.31,101.27,101.31,18200.0,73.2642,73.2787,73.2497,73.2787,18200.0
2013-04-25 14:25:00,101.3,101.31,101.24,101.28,27500.0,73.2714,73.2787,73.228,73.257,27500.0
2013-04-25 14:30:00,101.27,101.27,101.17,101.27,29500.0,73.2497,73.2497,73.1774,73.2497,29500.0
2013-04-25 14:35:00,101.28,101.31,101.22,101.26,43200.0,73.257,73.2787,73.2136,73.2425,43200.0
2013-04-25 14:40:00,101.26,101.31,101.24,101.3,31800.0,73.2425,73.2787,73.228,73.2714,31800.0
2013-04-25 14:45:00,101.3,101.32,101.2,101.21,23500.0,73.2714,73.2859,73.1991,73.2063,23500.0
2013-04-25 14:50:00,101.21,101.23,101.18,101.18,31900.0,73.2063,73.2208,73.1846,73.1846,31900.0
2013-04-25 14:55:00,101.18,101.21,101.14,101.2,34000.0,73.1846,73.2063,73.1557,73.1991,34000.0
2013-04-25 15:00:00,101.2,101.27,101.17,101.25,37300.0,73.1991,73.2497,73.1774,73.2353,37300.0
2013-04-25 15:05:00,101.25,101.25,101.09,101.17,65200.0,73.2353,73.2353,73.1195,73.1774,65200.0
2013-04-25 15:10:00,101.15,101.16,101.02,101.15,40400.0,73.1629,73.1702,73.0689,73.1629,40400.0
2013-04-25 15:15:00,101.15,101.19,101.01,101.04,41800.0,73.1629,73.1919,73.0617,73.0834,41800.0
2013-04-25 15:20:00,101.05,101.08,100.95,101.0,41900.0,73.0906,73.1123,73.0183,73.0544,41900.0
2013-04-25 15:25:00,100.99,101.03,100.97,101.02,43500.0,73.0472,73.0761,73.0327,73.0689,43500.0
2013-04-25 15:30:00,101.01,101.04,100.95,100.95,58100.0,73.0617,73.0834,73.0183,73.0183,58100.0
2013-04-25 15:35:00,100.95,100.99,100.94,100.97,74700.0,73.0183,73.0472,73.011,73.0327,74700.0
2013-04-25 15:40:00,100.98,101.01,100.95,100.98,54100.0,73.04,73.0617,73.0183,73.04,54100.0
2013-04-25 15:45:00,100.98,101.03,100.97,101.01,77200.0,73.04,73.0761,73.0327,73.0617,77200.0
2013-04-25 15:50:00,101.01,101.03,100.9,100.9,79900.0,73.0617,73.0761,72.9821,72.9821,79900.0
2013-04-25 15:55:00,100.91,100.96,100.87,100.95,157700.0,72.9893,73.0255,72.9604,73.0183,157700.0
2013-04-26 09:30:00,100.97,100.98,100.47,100.77,169600.0,73.0327,73.04,72.6711,72.8881,169600.0
2013-04-26 09:35:00,100.7,100.85,100.55,100.62,46000.0,72.8375,72.9459,72.729,72.7796,46000.0
2013-04-26 09:40:00,100.61,100.85,100.61,100.65,54800.0,72.7724,72.9459,72.7724,72.8013,54800.0
2013-04-26 09:45:00,100.69,100.81,100.64,100.67,55900.0,72.8302,72.917,72.7941,72.8158,55900.0
2013-04-26 09:50:00,100.71,100.81,100.63,100.67,46400.0,72.8447,72.917,72.7868,72.8158,46400.0
2013-04-26 09:55:00,100.73,100.76,100.68,100.74,32500.0,72.8592,72.8809,72.823,72.8664,32500.0
2013-04-26 10:00:00,100.75,100.89,100.75,100.86,49200.0,72.8736,72.9749,72.8736,72.9532,49200.0
2013-04-26 10:05:00,100.88,100.92,100.82,100.82,29500.0,72.9676,72.9966,72.9242,72.9242,29500.0
2013-04-26 10:10:00,100.83,100.91,100.66,100.74,100600.0,72.9315,72.9893,72.8085,72.8664,100600.0
2013-04-26 10:15:00,100.75,100.75,100.6,100.63,29500.0,72.8736,72.8736,72.7651,72.7868,29500.0
2013-04-26 10:20:00,100.62,100.67,100.45,100.46,51300.0,72.7796,72.8158,72.6566,72.6639,51300.0
2013-04-26 10:25:00,100.46,100.58,100.4,100.58,31000.0,72.6639,72.7507,72.6205,72.7507,31000.0
2013-04-26 10:30:00,100.59,100.72,100.55,100.69,28200.0,72.7579,72.8519,72.729,72.8302,28200.0
2013-04-26 10:35:00,100.67,100.78,100.63,100.74,73500.0,72.8158,72.8953,72.7868,72.8664,73500.0
2013-04-26 10:40:00,100.75,100.8,100.64,100.73,32400.0,72.8736,72.9098,72.7941,72.8592,32400.0
2013-04-26 10:45:00,100.73,100.74,100.65,100.73,15300.0,72.8592,72.8664,72.8013,72.8592,15300.0
2013-04-26 10:50:00,100.73,100.73,100.58,100.61,15100.0,72.8592,72.8592,72.7507,72.7724,15100.0
2013-04-26 10:55:00,100.59,100.74,100.59,100.68,15700.0,72.7579,72.8664,72.7579,72.823,15700.0
2013-04-26 11:00:00,100.67,100.77,100.65,100.76,20800.0,72.8158,72.8881,72.8013,72.8809,20800.0
2013-04-26 11:05:00,100.76,100.78,100.71,100.75,28700.0,72.8809,72.8953,72.8447,72.8736,28700.0
2013-04-26 11:10:00,100.76,100.79,100.69,100.72,44500.0,72.8809,72.9025,72.8302,72.8519,44500.0
2013-04-26 11:15:00,100.72,100.82,100.72,100.74,29400.0,72.8519,72.9242,72.8519,72.8664,29400.0
2013-04-26 11:20:00,100.74,100.83,100.74,100.82,11500.0,72.8664,72.9315,72.8664,72.9242,11500.0
2013-04-26 11:25:00,100.83,100.88,100.73,100.77,17700.0,72.9315,72.9676,72.8592,72.8881,17700.0
2013-04-26 11:30:00,100.78,100.83,100.73,100.76,20300.0,72.8953,72.9315,72.8592,72.8809,20300.0
2013-04-26 11:35:00,100.75,100.75,100.62,100.71,26700.0,72.8736,72.8736,72.7796,72.8447,26700.0
2013-04-26 11:40:00,100.73,100.79,100.68,100.74,66900.0,72.8592,72.9025,72.823,72.8664,66900.0
2013-04-26 11:45:00,100.74,100.74,100.62,100.66,28700.0,72.8664,72.8664,72.7796,72.8085,28700.0
2013-04-26 11:50:00,100.67,100.72,100.63,100.69,25600.0,72.8158,72.8519,72.7868,72.8302,25600.0
2013-04-26 11:55:00,100.7,100.7,100.59,100.64,33300.0,72.8375,72.8375,72.7579,72.7941,33300.0
2013-04-26 12:00:00,100.64,100.66,100.55,100.65,24900.0,72.7941,72.8085,72.729,72.8013,24900.0
2013-04-26 12:05:00,100.67,100.71,100.63,100.64,15200.0,72.8158,72.8447,72.7868,72.7941,15200.0
2013-04-26 12:10:00,100.63,100.65,100.52,100.54,27000.0,72.7868,72.8013,72.7073,72.7217,27000.0
2013-04-26 12:15:00,100.54,100.71,100.54,100.69,27000.0,72.7217,72.8447,72.7217,72.8302,27000.0
2013-04-26 12:20:00,100.69,100.69,100.61,100.61,12200.0,72.8302,72.8302,72.7724,72.7724,12200.0
2013-04-26 12:25:00,100.63,100.69,100.61,100.68,9100.0,72.7868,72.8302,72.7724,72.823,9100.0
2013-04-26 12:30:00,100.69,100.71,100.68,100.71,6700.0,72.8302,72.8447,72.823,72.8447,6700.0
2013-04-26 12:35:00,100.71,100.75,100.68,100.68,27400.0,72.8447,72.8736,72.823,72.823,27400.0
2013-04-26 12:40:00,100.68,100.69,100.67,100.68,7100.0,72.823,72.8302,72.8158,72.823,7100.0
2013-04-26 12:45:00,100.68,100.76,100.67,100.72,8900.0,72.823,72.8809,72.8158,72.8519,8900.0
2013-04-26 12:50:00,100.74,100.84,100.72,100.82,12700.0,72.8664,72.9387,72.8519,72.9242,12700.0
2013-04-26 12:55:00,100.83,100.86,100.75,100.79,75000.0,72.9315,72.9532,72.8736,72.9025,75000.0
2013-04-26 13:00:00,100.79,100.81,100.76,100.76,9200.0,72.9025,72.917,72.8809,72.8809,9200.0
2013-04-26 13:05:00,100.76,100.76,100.67,100.73,11100.0,72.8809,72.8809,72.8158,72.8592,11100.0
2013-04-26 13:10:00,100.74,100.75,100.7,100.73,4300.0,72.8664,72.8736,72.8375,72.8592,4300.0
2013-04-26 13:15:00,100.74,100.78,100.67,100.7,17600.0,72.8664,72.8953,72.8158,72.8375,17600.0
2013-04-26 13:20:00,100.69,100.81,100.69,100.79,16800.0,72.8302,72.917,72.8302,72.9025,16800.0
2013-04-26 13:25:00,100.8,100.81,100.76,100.77,21800.0,72.9098,72.917,72.8809,72.8881,21800.0
2013-04-26 13:30:00,100.77,100.77,100.71,100.71,10900.0,72.8881,72.8881,72.8447,72.8447,10900.0
2013-04-26 13:35:00,100.7,100.77,100.68,100.7,13200.0,72.8375,72.8881,72.823,72.8375,13200.0
2013-04-26 13:40:00,100.7,100.72,100.66,100.7,10000.0,72.8375,72.8519,72.8085,72.8375,10000.0
2013-04-26 13:45:00,100.7,100.76,100.69,100.71,25900.0,72.8375,72.8809,72.8302,72.8447,25900.0
2013-04-26 13:50:00,100.71,100.71,100.66,100.67,22400.0,72.8447,72.8447,72.8085,72.8158,22400.0
2013-04-26 13:55:00,100.68,100.74,100.68,100.7,23300.0,72.823,72.8664,72.823,72.8375,23300.0
2013-04-26 14:00:00,100.7,100.71,100.6,100.64,31500.0,72.8375,72.8447,72.7651,72.7941,31500.0
2013-04-26 14:05:00,100.65,100.66,100.6,100.6,11600.0,72.8013,72.8085,72.7651,72.7651,11600.0
2013-04-26 14:10:00,100.61,100.62,100.55,100.56,13500.0,72.7724,72.7796,72.729,72.7362,13500.0
2013-04-26 14:15:00,100.55,100.6,100.55,100.58,12500.0,72.729,72.7651,72.729,72.7507,12500.0
2013-04-26 14:20:00,100.57,100.6,100.53,100.59,14400.0,72.7434,72.7651,72.7145,72.7579,14400.0
2013-04-26 14:25:00,100.59,100.62,100.56,100.62,7300.0,72.7579,72.7796,72.7362,72.7796,7300.0
2013-04-26 14:30:00,100.63,100.74,100.63,100.7,70500.0,72.7868,72.8664,72.7868,72.8375,70500.0
2013-04-26 14:35:00,100.71,100.78,100.7,100.77,32200.0,72.8447,72.8953,72.8375,72.8881,32200.0
2013-04-26 14:40:00,100.78,100.78,100.73,100.78,12900.0,72.8953,72.8953,72.8592,72.8953,12900.0
2013-04-26 14:45:00,100.77,100.84,100.73,100.84,105200.0,72.8881,72.9387,72.8592,72.9387,105200.0
2013-04-26 14:50:00,100.84,100.86,100.79,100.83,48700.0,72.9387,72.9532,72.9025,72.9315,48700.0
2013-04-26 14:55:00,100.83,100.86,100.82,100.83,26700.0,72.9315,72.9532,72.9242,72.9315,26700.0
2013-04-26 15:00:00,100.81,100.89,100.77,100.77,51700.0,72.917,72.9749,72.8881,72.8881,51700.0
2013-04-26 15:05:00,100.79,100.83,100.77,100.81,100000.0,72.9025,72.9315,72.8881,72.917,100000.0
2013-04-26 15:10:00,100.81,100.82,100.76,100.82,38400.0,72.917,72.9242,72.8809,72.9242,38400.0
2013-04-26 15:15:00,100.83,100.84,100.81,100.83,11200.0,72.9315,72.9387,72.917,72.9315,11200.0
2013-04-26 15:20:00,100.83,100.94,100.83,100.9,65200.0,72.9315,73.011,72.9315,72.9821,65200.0
2013-04-26 15:25:00,100.9,100.96,100.85,100.95,53300.0,72.9821,73.0255,72.9459,73.0183,53300.0
2013-04-26 15:30:00,100.95,100.99,100.9,100.9,42800.0,73.0183,73.0472,72.9821,72.9821,42800.0
2013-04-26 15:35:00,100.91,100.91,100.84,100.84,40600.0,72.9893,72.9893,72.9387,72.9387,40600.0
2013-04-26 15:40:00,100.84,100.89,100.84,100.85,45700.0,72.9387,72.9749,72.9387,72.9459,45700.0
2013-04-26 15:45:00,100.86,100.87,100.75,100.85,61900.0,72.9532,72.9604,72.8736,72.9459,61900.0
2013-04-26 15:50:00,100.85,100.86,100.78,100.85,117000.0,72.9459,72.9532,72.8953,72.9459,117000.0
2013-04-26 15:55:00,100.85,100.93,100.84,100.88,177600.0,72.9459,73.0038,72.9387,72.9676,177600.0
2013-04-29 09:30:00,101.56,101.77,101.51,101.54,163600.0,73.4595,73.6114,73.4233,73.445,163600.0
2013-04-29 09:35:00,101.52,101.53,101.27,101.35,29300.0,73.4306,73.4378,73.2497,73.3076,29300.0
2013-04-29 09:40:00,101.34,101.42,101.15,101.15,66000.0,73.3004,73.3582,73.1629,73.1629,66000.0
2013-04-29 09:45:00,101.16,101.38,101.16,101.31,71500.0,73.1702,73.3293,73.1702,73.2787,71500.0
2013-04-29 09:50:00,101.31,101.63,101.3,101.58,77900.0,73.2787,73.5101,73.2714,73.474,77900.0
2013-04-29 09:55:00,101.58,101.99,101.58,101.83,115400.0,73.474,73.7705,73.474,73.6548,115400.0
2013-04-29 10:00:00,101.83,101.85,101.59,101.67,36500.0,73.6548,73.6693,73.4812,73.5391,36500.0
2013-04-29 10:05:00,101.66,101.82,101.64,101.78,100100.0,73.5318,73.6476,73.5174,73.6186,100100.0
2013-04-29 10:10:00,101.78,101.93,101.77,101.85,77800.0,73.6186,73.7271,73.6114,73.6693,77800.0
2013-04-29 10:15:00,101.84,101.94,101.76,101.83,35800.0,73.662,73.7344,73.6042,73.6548,35800.0
2013-04-29 10:20:00,101.83,101.96,101.82,101.96,21300.0,73.6548,73.7488,73.6476,73.7488,21300.0
2013-04-29 10:25:00,101.96,102.08,101.95,101.98,104500.0,73.7488,73.8356,73.7416,73.7633,104500.0
2013-04-29 10:30:00,101.99,102.13,101.94,102.13,30600.0,73.7705,73.8718,73.7344,73.8718,30600.0
2013-04-29 10:35:00,102.13,102.16,102.06,102.13,25500.0,73.8718,73.8935,73.8212,73.8718,25500.0
2013-04-29 10:40:00,102.11,102.15,102.08,102.15,33600.0,73.8573,73.8863,73.8356,73.8863,33600.0
2013-04-29 10:45:00,102.14,102.31,102.12,102.31,42300.0,73.879,74.002,73.8646,74.002,42300.0
2013-04-29 10:50:00,102.3,102.31,102.22,102.27,42900.0,73.9947,74.002,73.9369,73.9731,42900.0
2013-04-29 10:55:00,102.27,102.3,102.25,102.26,44200.0,73.9731,73.9947,73.9586,73.9658,44200.0
2013-04-29 11:00:00,102.26,102.27,102.04,102.06,48700.0,73.9658,73.9731,73.8067,73.8212,48700.0
2013-04-29 11:05:00,102.06,102.18,102.01,102.13,28300.0,73.8212,73.908,73.785,73.8718,28300.0
2013-04-29 11:10:00,102.15,102.17,102.04,102.07,37300.0,73.8863,73.9007,73.8067,73.8284,37300.0
2013-04-29 11:15:00,102.08,102.14,102.08,102.11,27900.0,73.8356,73.879,73.8356,73.8573,27900.0
2013-04-29 11:20:00,102.1,102.13,102.07,102.09,30900.0,73.8501,73.8718,73.8284,73.8429,30900.0
2013-04-29 11:25:00,102.09,102.1,101.93,102.04,40200.0,73.8429,73.8501,73.7271,73.8067,40200.0
2013-04-29 11:30:00,102.05,102.08,102.02,102.08,21000.0,73.8139,73.8356,73.7922,73.8356,21000.0
2013-04-29 11:35:00,102.08,102.09,102.01,102.06,22500.0,73.8356,73.8429,73.785,73.8212,22500.0
2013-04-29 11:40:00,102.04,102.08,102.02,102.05,25900.0,73.8067,73.8356,73.7922,73.8139,25900.0
2013-04-29 11:45:00,102.06,102.12,102.05,102.12,23200.0,73.8212,73.8646,73.8139,73.8646,23200.0
2013-04-29 11:50:00,102.11,102.15,102.05,102.11,29800.0,73.8573,73.8863,73.8139,73.8573,29800.0
2013-04-29 11:55:00,102.1,102.19,102.08,102.13,24300.0,73.8501,73.9152,73.8356,73.8718,24300.0
2013-04-29 12:00:00,102.13,102.24,102.09,102.2,33400.0,73.8718,73.9514,73.8429,73.9224,33400.0
2013-04-29 12:05:00,102.2,102.27,102.18,102.25,29200.0,73.9224,73.9731,73.908,73.9586,29200.0
2013-04-29 12:10:00,102.25,102.44,102.25,102.39,37300.0,73.9586,74.096,73.9586,74.0598,37300.0
2013-04-29 12:15:00,102.4,102.42,102.28,102.28,35500.0,74.0671,74.0815,73.9803,73.9803,35500.0
2013-04-29 12:20:00,102.27,102.28,102.23,102.25,28800.0,73.9731,73.9803,73.9441,73.9586,28800.0
2013-04-29 12:25:00,102.23,102.23,102.17,102.17,19200.0,73.9441,73.9441,73.9007,73.9007,19200.0
2013-04-29 12:30:00,102.18,102.28,102.18,102.27,23200.0,73.908,73.9803,73.908,73.9731,23200.0
2013-04-29 12:35:00,102.27,102.41,102.27,102.39,15600.0,73.9731,74.0743,73.9731,74.0598,15600.0
2013-04-29 12:40:00,102.41,102.46,102.4,102.41,30600.0,74.0743,74.1105,74.0671,74.0743,30600.0
2013-04-29 12:45:00,102.42,102.48,102.4,102.45,27200.0,74.0815,74.1249,74.0671,74.1032,27200.0
2013-04-29 12:50:00,102.45,102.46,102.41,102.41,12400.0,74.1032,74.1105,74.0743,74.0743,12400.0
2013-04-29 12:55:00,102.4,102.42,102.4,102.4,15800.0,74.0671,74.0815,74.0671,74.0671,15800.0
2013-04-29 13:00:00,102.4,102.47,102.39,102.45,21000.0,74.0671,74.1177,74.0598,74.1032,21000.0
2013-04-29 13:05:00,102.45,102.45,102.33,102.38,82100.0,74.1032,74.1032,74.0164,74.0526,82100.0
2013-04-29 13:10:00,102.37,102.42,102.35,102.35,20400.0,74.0454,74.0815,74.0309,74.0309,20400.0
2013-04-29 13:15:00,102.36,102.36,102.29,102.35,25700.0,74.0381,74.0381,73.9875,74.0309,25700.0
2013-04-29 13:20:00,102.35,102.41,102.32,102.4,13300.0,74.0309,74.0743,74.0092,74.0671,13300.0
2013-04-29 13:25:00,102.4,102.45,102.4,102.4,13400.0,74.0671,74.1032,74.0671,74.0671,13400.0
2013-04-29 13:30:00,102.4,102.4,102.36,102.4,18800.0,74.0671,74.0671,74.0381,74.0671,18800.0
2013-04-29 13:35:00,102.4,102.41,102.32,102.33,23700.0,74.0671,74.0743,74.0092,74.0164,23700.0
2013-04-29 13:40:00,102.32,102.36,102.31,102.36,22800.0,74.0092,74.0381,74.002,74.0381,22800.0
2013-04-29 13:45:00,102.36,102.43,102.34,102.4,16400.0,74.0381,74.0888,74.0237,74.0671,16400.0
2013-04-29 13:50:00,102.39,102.42,102.35,102.39,24300.0,74.0598,74.0815,74.0309,74.0598,24300.0
2013-04-29 13:55:00,102.37,102.43,102.37,102.39,19600.0,74.0454,74.0888,74.0454,74.0598,19600.0
2013-04-29 14:00:00,102.37,102.49,102.37,102.47,122100.0,74.0454,74.1322,74.0454,74.1177,122100.0
2013-04-29 14:05:00,102.47,102.52,102.46,102.47,34800.0,74.1177,74.1539,74.1105,74.1177,34800.0
2013-04-29 14:10:00,102.45,102.52,102.44,102.47,19500.0,74.1032,74.1539,74.096,74.1177,19500.0
2013-04-29 14:15:00,102.47,102.49,102.42,102.43,16400.0,74.1177,74.1322,74.0815,74.0888,16400.0
2013-04-29 14:20:00,102.42,102.44,102.4,102.42,12600.0,74.0815,74.096,74.0671,74.0815,12600.0
2013-04-29 14:25:00,102.42,102.47,102.37,102.47,16600.0,74.0815,74.1177,74.0454,74.1177,16600.0
2013-04-29 14:30:00,102.47,102.47,102.38,102.38,18000.0,74.1177,74.1177,74.0526,74.0526,18000.0
2013-04-29 14:35:00,102.38,102.4,102.3,102.31,18900.0,74.0526,74.0671,73.9947,74.002,18900.0
2013-04-29 14:40:00,102.31,102.38,102.31,102.36,20400.0,74.002,74.0526,74.002,74.0381,20400.0
2013-04-29 14:45:00,102.36,102.36,102.26,102.29,25600.0,74.0381,74.0381,73.9658,73.9875,25600.0
2013-04-29 14:50:00,102.3,102.32,102.28,102.28,11500.0,73.9947,74.0092,73.9803,73.9803,11500.0
2013-04-29 14:55:00,102.29,102.29,102.26,102.28,10400.0,73.9875,73.9875,73.9658,73.9803,10400.0
2013-04-29 15:00:00,102.28,102.28,102.19,102.19,16500.0,73.9803,73.9803,73.9152,73.9152,16500.0
2013-04-29 15:05:00,102.19,102.19,102.1,102.15,29700.0,73.9152,73.9152,73.8501,73.8863,29700.0
2013-04-29 15:10:00,102.15,102.15,102.09,102.11,23400.0,73.8863,73.8863,73.8429,73.8573,23400.0
2013-04-29 15:15:00,102.11,102.16,102.1,102.15,17200.0,73.8573,73.8935,73.8501,73.8863,17200.0
2013-04-29 15:20:00,102.14,102.15,102.05,102.05,21800.0,73.879,73.8863,73.8139,73.8139,21800.0
2013-04-29 15:25:00,102.05,102.08,101.98,102.06,42900.0,73.8139,73.8356,73.7633,73.8212,42900.0
2013-04-29 15:30:00,102.07,102.08,102.04,102.07,20800.0,73.8284,73.8356,73.8067,73.8284,20800.0
2013-04-29 15:35:00,102.06,102.15,102.06,102.13,35500.0,73.8212,73.8863,73.8212,73.8718,35500.0
2013-04-29 15:40:00,102.13,102.24,102.13,102.23,43300.0,73.8718,73.9514,73.8718,73.9441,43300.0
2013-04-29 15:45:00,102.23,102.23,102.05,102.08,80200.0,73.9441,73.9441,73.8139,73.8356,80200.0
2013-04-29 15:50:00,102.08,102.08,102.03,102.06,75300.0,73.8356,73.8356,73.7995,73.8212,75300.0
2013-04-29 15:55:00,102.06,102.2,102.03,102.17,187400.0,73.8212,73.9224,73.7995,73.9007,187400.0
2013-04-30 09:30:00,102.26,102.36,101.93,102.02,140100.0,73.9658,74.0381,73.7271,73.7922,140100.0
2013-04-30 09:35:00,102.02,102.11,101.97,102.07,54100.0,73.7922,73.8573,73.7561,73.8284,54100.0
2013-04-30 09:40:00,102.08,102.14,101.68,101.69,51000.0,73.8356,73.879,73.5463,73.5535,51000.0
2013-04-30 09:45:00,101.71,102.07,101.71,102.05,28900.0,73.568,73.8284,73.568,73.8139,28900.0
2013-04-30 09:50:00,102.03,102.05,101.75,101.77,50300.0,73.7995,73.8139,73.5969,73.6114,50300.0
2013-04-30 09:55:00,101.79,101.85,101.65,101.74,67400.0,73.6259,73.6693,73.5246,73.5897,67400.0
2013-04-30 10:00:00,101.69,101.86,101.68,101.82,40900.0,73.5535,73.6765,73.5463,73.6476,40900.0
2013-04-30 10:05:00,101.81,101.85,101.76,101.84,55500.0,73.6403,73.6693,73.6042,73.662,55500.0
2013-04-30 10:10:00,101.83,101.91,101.83,101.86,37400.0,73.6548,73.7127,73.6548,73.6765,37400.0
2013-04-30 10:15:00,101.85,101.87,101.77,101.79,20600.0,73.6693,73.6837,73.6114,73.6259,20600.0
2013-04-30 10:20:00,101.8,101.8,101.74,101.75,22100.0,73.6331,73.6331,73.5897,73.5969,22100.0
2013-04-30 10:25:00,101.74,101.74,101.69,101.69,39900.0,73.5897,73.5897,73.5535,73.5535,39900.0
2013-04-30 10:30:00,101.7,101.81,101.68,101.81,32100.0,73.5608,73.6403,73.5463,73.6403,32100.0
2013-04-30 10:35:00,101.82,101.85,101.78,101.78,24000.0,73.6476,73.6693,73.6186,73.6186,24000.0
2013-04-30 10:40:00,101.79,101.83,101.77,101.79,27800.0,73.6259,73.6548,73.6114,73.6259,27800.0
2013-04-30 10:45:00,101.79,101.79,101.74,101.75,22400.0,73.6259,73.6259,73.5897,73.5969,22400.0
2013-04-30 10:50:00,101.76,101.76,101.69,101.71,32000.0,73.6042,73.6042,73.5535,73.568,32000.0
2013-04-30 10:55:00,101.72,101.73,101.69,101.71,30400.0,73.5752,73.5825,73.5535,73.568,30400.0
2013-04-30 11:00:00,101.71,101.79,101.69,101.76,42500.0,73.568,73.6259,73.5535,73.6042,42500.0
2013-04-30 11:05:00,101.76,101.81,101.76,101.79,19600.0,73.6042,73.6403,73.6042,73.6259,19600.0
2013-04-30 11:10:00,101.8,101.81,101.74,101.74,39400.0,73.6331,73.6403,73.5897,73.5897,39400.0
2013-04-30 11:15:00,101.74,101.75,101.71,101.73,30900.0,73.5897,73.5969,73.568,73.5825,30900.0
2013-04-30 11:20:00,101.73,101.78,101.72,101.75,31800.0,73.5825,73.6186,73.5752,73.5969,31800.0
2013-04-30 11:25:00,101.74,101.8,101.74,101.79,19200.0,73.5897,73.6331,73.5897,73.6259,19200.0
2013-04-30 11:30:00,101.79,101.82,101.77,101.8,52600.0,73.6259,73.6476,73.6114,73.6331,52600.0
2013-04-30 11:35:00,101.8,101.81,101.77,101.78,38100.0,73.6331,73.6403,73.6114,73.6186,38100.0
2013-04-30 11:40:00,101.78,101.81,101.76,101.76,30100.0,73.6186,73.6403,73.6042,73.6042,30100.0
2013-04-30 11:45:00,101.76,101.77,101.71,101.76,39700.0,73.6042,73.6114,73.568,73.6042,39700.0
2013-04-30 11:50:00,101.75,101.78,101.73,101.75,23400.0,73.5969,73.6186,73.5825,73.5969,23400.0
2013-04-30 11:55:00,101.75,101.76,101.71,101.72,21400.0,73.5969,73.6042,73.568,73.5752,21400.0
2013-04-30 12:00:00,101.72,101.73,101.69,101.7,27600.0,73.5752,73.5825,73.5535,73.5608,27600.0
2013-04-30 12:05:00,101.7,101.71,101.69,101.7,17200.0,73.5608,73.568,73.5535,73.5608,17200.0
2013-04-30 12:10:00,101.7,101.71,101.68,101.7,17500.0,73.5608,73.568,73.5463,73.5608,17500.0
2013-04-30 12:15:00,101.71,101.71,101.6,101.63,45400.0,73.568,73.568,73.4884,73.5101,45400.0
2013-04-30 12:20:00,101.63,101.64,101.62,101.63,19800.0,73.5101,73.5174,73.5029,73.5101,19800.0
2013-04-30 12:25:00,101.63,101.72,101.62,101.72,22000.0,73.5101,73.5752,73.5029,73.5752,22000.0
2013-04-30 12:30:00,101.71,101.75,101.71,101.74,13700.0,73.568,73.5969,73.568,73.5897,13700.0
2013-04-30 12:35:00,101.75,101.77,101.68,101.69,28800.0,73.5969,73.6114,73.5463,73.5535,28800.0
2013-04-30 12:40:00,101.69,101.74,101.67,101.73,20500.0,73.5535,73.5897,73.5391,73.5825,20500.0
2013-04-30 12:45:00,101.73,101.78,101.73,101.76,25600.0,73.5825,73.6186,73.5825,73.6042,25600.0
2013-04-30 12:50:00,101.75,101.78,101.74,101.77,18000.0,73.5969,73.6186,73.5897,73.6114,18000.0
2013-04-30 12:55:00,101.77,101.78,101.76,101.77,33600.0,73.6114,73.6186,73.6042,73.6114,33600.0
2013-04-30 13:00:00,101.77,101.78,101.75,101.76,37900.0,73.6114,73.6186,73.5969,73.6042,37900.0
2013-04-30 13:05:00,101.76,101.77,101.74,101.77,22400.0,73.6042,73.6114,73.5897,73.6114,22400.0
2013-04-30 13:10:00,101.76,101.8,101.75,101.79,102300.0,73.6042,73.6331,73.5969,73.6259,102300.0
2013-04-30 13:15:00,101.78,101.85,101.78,101.84,11700.0,73.6186,73.6693,73.6186,73.662,11700.0
2013-04-30 13:20:00,101.85,101.86,101.83,101.85,24100.0,73.6693,73.6765,73.6548,73.6693,24100.0
2013-04-30 13:25:00,101.84,101.85,101.82,101.82,47300.0,73.662,73.6693,73.6476,73.6476,47300.0
2013-04-30 13:30:00,101.82,101.83,101.8,101.81,23300.0,73.6476,73.6548,73.6331,73.6403,23300.0
2013-04-30 13:35:00,101.81,101.83,101.79,101.82,14900.0,73.6403,73.6548,73.6259,73.6476,14900.0
2013-04-30 13:40:00,101.81,101.89,101.81,101.89,18800.0,73.6403,73.6982,73.6403,73.6982,18800.0
2013-04-30 13:45:00,101.89,101.96,101.89,101.96,20700.0,73.6982,73.7488,73.6982,73.7488,20700.0
2013-04-30 13:50:00,101.96,102.0,101.96,101.98,23900.0,73.7488,73.7778,73.7488,73.7633,23900.0
2013-04-30 13:55:00,101.99,102.05,101.98,102.01,29500.0,73.7705,73.8139,73.7633,73.785,29500.0
2013-04-30 14:00:00,102.01,102.02,101.94,101.94,16200.0,73.785,73.7922,73.7344,73.7344,16200.0
2013-04-30 14:05:00,101.94,101.94,101.83,101.83,29400.0,73.7344,73.7344,73.6548,73.6548,29400.0
2013-04-30 14:10:00,101.83,101.85,101.79,101.8,20500.0,73.6548,73.6693,73.6259,73.6331,20500.0
2013-04-30 14:15:00,101.79,101.8,101.77,101.8,13700.0,73.6259,73.6331,73.6114,73.6331,13700.0
2013-04-30 14:20:00,101.8,101.81,101.78,101.8,18300.0,73.6331,73.6403,73.6186,73.6331,18300.0
2013-04-30 14:25:00,101.8,101.82,101.79,101.79,27100.0,73.6331,73.6476,73.6259,73.6259,27100.0
2013-04-30 14:30:00,101.79,101.81,101.76,101.76,27300.0,73.6259,73.6403,73.6042,73.6042,27300.0
2013-04-30 14:35:00,101.76,101.79,101.73,101.75,40600.0,73.6042,73.6259,73.5825,73.5969,40600.0
2013-04-30 14:40:00,101.75,101.77,101.72,101.76,48000.0,73.5969,73.6114,73.5752,73.6042,48000.0
2013-04-30 14:45:00,101.76,101.76,101.72,101.73,22100.0,73.6042,73.6042,73.5752,73.5825,22100.0
2013-04-30 14:50:00,101.73,101.73,101.67,101.69,47800.0,73.5825,73.5825,73.5391,73.5535,47800.0
2013-04-30 14:55:00,101.69,101.74,101.68,101.72,41400.0,73.5535,73.5897,73.5463,73.5752,41400.0
2013-04-30 15:00:00,101.72,101.73,101.62,101.64,37500.0,73.5752,73.5825,73.5029,73.5174,37500.0
2013-04-30 15:05:00,101.64,101.66,101.63,101.63,34700.0,73.5174,73.5318,73.5101,73.5101,34700.0
2013-04-30 15:10:00,101.64,101.65,101.62,101.63,14700.0,73.5174,73.5246,73.5029,73.5101,14700.0
2013-04-30 15:15:00,101.63,101.64,101.56,101.59,53200.0,73.5101,73.5174,73.4595,73.4812,53200.0
2013-04-30 15:20:00,101.58,101.73,101.58,101.7,62300.0,73.474,73.5825,73.474,73.5608,62300.0
2013-04-30 15:25:00,101.71,101.8,101.7,101.8,65400.0,73.568,73.6331,73.5608,73.6331,65400.0
2013-04-30 15:30:00,101.8,101.82,101.77,101.82,45600.0,73.6331,73.6476,73.6114,73.6476,45600.0
2013-04-30 15:35:00,101.82,101.9,101.82,101.9,50200.0,73.6476,73.7054,73.6476,73.7054,50200.0
2013-04-30 15:40:00,101.9,101.93,101.88,101.93,52100.0,73.7054,73.7271,73.691,73.7271,52100.0
2013-04-30 15:45:00,101.93,102.0,101.91,101.97,107800.0,73.7271,73.7778,73.7127,73.7561,107800.0
2013-04-30 15:50:00,101.97,102.05,101.97,101.98,130700.0,73.7561,73.8139,73.7561,73.7633,130700.0
2013-04-30 15:55:00,101.99,102.14,101.89,102.11,461200.0,73.7705,73.879,73.6982,73.8573,461200.0
2013-05-01 09:30:00,101.98,102.33,101.98,102.14,105100.0,73.7633,74.0164,73.7633,73.879,105100.0
2013-05-01 09:35:00,102.16,102.44,102.06,102.27,35000.0,73.8935,74.096,73.8212,73.9731,35000.0
2013-05-01 09:40:00,102.26,102.39,102.13,102.32,37400.0,73.9658,74.0598,73.8718,74.0092,37400.0
2013-05-01 09:45:00,102.32,102.4,102.08,102.15,67700.0,74.0092,74.0671,73.8356,73.8863,67700.0
2013-05-01 09:50:00,102.15,102.18,102.08,102.11,30800.0,73.8863,73.908,73.8356,73.8573,30800.0
2013-05-01 09:55:00,102.11,102.16,102.01,102.04,50300.0,73.8573,73.8935,73.785,73.8067,50300.0
2013-05-01 10:00:00,102.05,102.27,102.03,102.26,47900.0,73.8139,73.9731,73.7995,73.9658,47900.0
2013-05-01 10:05:00,102.26,102.27,102.07,102.12,36200.0,73.9658,73.9731,73.8284,73.8646,36200.0
2013-05-01 10:10:00,102.12,102.15,102.07,102.1,25500.0,73.8646,73.8863,73.8284,73.8501,25500.0
2013-05-01 10:15:00,102.11,102.24,102.1,102.24,25900.0,73.8573,73.9514,73.8501,73.9514,25900.0
2013-05-01 10:20:00,102.24,102.3,102.24,102.3,18100.0,73.9514,73.9947,73.9514,73.9947,18100.0
2013-05-01 10:25:00,102.29,102.31,102.17,102.19,74500.0,73.9875,74.002,73.9007,73.9152,74500.0
2013-05-01 10:30:00,102.2,102.35,102.18,102.28,39900.0,73.9224,74.0309,73.908,73.9803,39900.0
2013-05-01 10:35:00,102.27,102.3,102.2,102.23,28900.0,73.9731,73.9947,73.9224,73.9441,28900.0
2013-05-01 10:40:00,102.23,102.23,102.08,102.09,30700.0,73.9441,73.9441,73.8356,73.8429,30700.0
2013-05-01 10:45:00,102.1,102.12,102.05,102.1,31100.0,73.8501,73.8646,73.8139,73.8501,31100.0
2013-05-01 10:50:00,102.1,102.12,102.02,102.08,43200.0,73.8501,73.8646,73.7922,73.8356,43200.0
2013-05-01 10:55:00,102.06,102.12,102.03,102.09,42500.0,73.8212,73.8646,73.7995,73.8429,42500.0
2013-05-01 11:00:00,102.09,102.14,102.02,102.1,29300.0,73.8429,73.879,73.7922,73.8501,29300.0
2013-05-01 11:05:00,102.1,102.15,102.1,102.12,6000.0,73.8501,73.8863,73.8501,73.8646,6000.0
2013-05-01 11:10:00,102.12,102.14,102.08,102.12,10800.0,73.8646,73.879,73.8356,73.8646,10800.0
2013-05-01 11:15:00,102.1,102.14,102.06,102.06,23200.0,73.8501,73.879,73.8212,73.8212,23200.0
2013-05-01 11:20:00,102.07,102.13,102.04,102.07,27500.0,73.8284,73.8718,73.8067,73.8284,27500.0
2013-05-01 11:25:00,102.08,102.15,102.07,102.12,28400.0,73.8356,73.8863,73.8284,73.8646,28400.0
2013-05-01 11:30:00,102.11,102.2,102.06,102.11,23600.0,73.8573,73.9224,73.8212,73.8573,23600.0
2013-05-01 11:35:00,102.11,102.12,101.96,101.96,42800.0,73.8573,73.8646,73.7488,73.7488,42800.0
2013-05-01 11:40:00,101.97,101.98,101.92,101.96,27000.0,73.7561,73.7633,73.7199,73.7488,27000.0
2013-05-01 11:45:00,101.96,101.98,101.88,101.95,25500.0,73.7488,73.7633,73.691,73.7416,25500.0
2013-05-01 11:50:00,101.96,101.99,101.95,101.95,21000.0,73.7488,73.7705,73.7416,73.7416,21000.0
2013-05-01 11:55:00,101.96,101.96,101.9,101.93,16300.0,73.7488,73.7488,73.7054,73.7271,16300.0
2013-05-01 12:00:00,101.92,101.95,101.8,101.84,29100.0,73.7199,73.7416,73.6331,73.662,29100.0
2013-05-01 12:05:00,101.87,101.87,101.79,101.8,14100.0,73.6837,73.6837,73.6259,73.6331,14100.0
2013-05-01 12:10:00,101.81,101.81,101.74,101.77,18400.0,73.6403,73.6403,73.5897,73.6114,18400.0
2013-05-01 12:15:00,101.77,101.84,101.77,101.83,11300.0,73.6114,73.662,73.6114,73.6548,11300.0
2013-05-01 12:20:00,101.84,101.9,101.83,101.9,14200.0,73.662,73.7054,73.6548,73.7054,14200.0
2013-05-01 12:25:00,101.9,101.9,101.84,101.88,11400.0,73.7054,73.7054,73.662,73.691,11400.0
2013-05-01 12:30:00,101.89,101.91,101.87,101.88,11100.0,73.6982,73.7127,73.6837,73.691,11100.0
2013-05-01 12:35:00,101.9,101.95,101.89,101.92,10200.0,73.7054,73.7416,73.6982,73.7199,10200.0
2013-05-01 12:40:00,101.94,101.96,101.91,101.95,14100.0,73.7344,73.7488,73.7127,73.7416,14100.0
2013-05-01 12:45:00,101.95,101.97,101.93,101.96,10700.0,73.7416,73.7561,73.7271,73.7488,10700.0
2013-05-01 12:50:00,101.95,101.95,101.92,101.92,9200.0,73.7416,73.7416,73.7199,73.7199,9200.0
2013-05-01 12:55:00,101.91,101.91,101.81,101.83,13900.0,73.7127,73.7127,73.6403,73.6548,13900.0
2013-05-01 13:00:00,101.82,101.84,101.79,101.79,11600.0,73.6476,73.662,73.6259,73.6259,11600.0
2013-05-01 13:05:00,101.8,101.8,101.67,101.69,29400.0,73.6331,73.6331,73.5391,73.5535,29400.0
2013-05-01 13:10:00,101.69,101.74,101.67,101.7,16600.0,73.5535,73.5897,73.5391,73.5608,16600.0
2013-05-01 13:15:00,101.72,101.75,101.67,101.72,43200.0,73.5752,73.5969,73.5391,73.5752,43200.0
2013-05-01 13:20:00,101.75,101.8,101.71,101.77,8300.0,73.5969,73.6331,73.568,73.6114,8300.0
2013-05-01 13:25:00,101.78,101.8,101.68,101.72,26900.0,73.6186,73.6331,73.5463,73.5752,26900.0
2013-05-01 13:30:00,101.73,101.73,101.67,101.7,12300.0,73.5825,73.5825,73.5391,73.5608,12300.0
2013-05-01 13:35:00,101.71,101.72,101.63,101.64,47100.0,73.568,73.5752,73.5101,73.5174,47100.0
2013-05-01 13:40:00,101.64,101.64,101.51,101.53,25000.0,73.5174,73.5174,73.4233,73.4378,25000.0
2013-05-01 13:45:00,101.51,101.6,101.5,101.59,24600.0,73.4233,73.4884,73.4161,73.4812,24600.0
2013-05-01 13:50:00,101.59,101.6,101.54,101.59,21100.0,73.4812,73.4884,73.445,73.4812,21100.0
2013-05-01 13:55:00,101.59,101.61,101.56,101.59,17300.0,73.4812,73.4957,73.4595,73.4812,17300.0
2013-05-01 14:00:00,101.6,101.77,101.58,101.7,41000.0,73.4884,73.6114,73.474,73.5608,41000.0
2013-05-01 14:05:00,101.7,101.75,101.66,101.71,15000.0,73.5608,73.5969,73.5318,73.568,15000.0
2013-05-01 14:10:00,101.7,101.77,101.63,101.77,41800.0,73.5608,73.6114,73.5101,73.6114,41800.0
2013-05-01 14:15:00,101.77,101.84,101.71,101.76,32600.0,73.6114,73.662,73.568,73.6042,32600.0
2013-05-01 14:20:00,101.76,101.89,101.76,101.84,31400.0,73.6042,73.6982,73.6042,73.662,31400.0
2013-05-01 14:25:00,101.86,101.9,101.79,101.81,19200.0,73.6765,73.7054,73.6259,73.6403,19200.0
2013-05-01 14:30:00,101.81,101.81,101.77,101.77,13100.0,73.6403,73.6403,73.6114,73.6114,13100.0
2013-05-01 14:35:00,101.77,101.78,101.73,101.75,15700.0,73.6114,73.6186,73.5825,73.5969,15700.0
2013-05-01 14:40:00,101.74,101.77,101.74,101.75,17000.0,73.5897,73.6114,73.5897,73.5969,17000.0
2013-05-01 14:45:00,101.75,101.75,101.64,101.67,22000.0,73.5969,73.5969,73.5174,73.5391,22000.0
2013-05-01 14:50:00,101.67,101.76,101.63,101.76,31900.0,73.5391,73.6042,73.5101,73.6042,31900.0
2013-05-01 14:55:00,101.76,101.79,101.66,101.67,30500.0,73.6042,73.6259,73.5318,73.5391,30500.0
2013-05-01 15:00:00,101.67,101.67,101.6,101.6,25800.0,73.5391,73.5391,73.4884,73.4884,25800.0
2013-05-01 15:05:00,101.6,101.64,101.51,101.52,63800.0,73.4884,73.5174,73.4233,73.4306,63800.0
2013-05-01 15:10:00,101.5,101.52,101.46,101.49,41300.0,73.4161,73.4306,73.3872,73.4089,41300.0
2013-05-01 15:15:00,101.49,101.56,101.43,101.56,36200.0,73.4089,73.4595,73.3655,73.4595,36200.0
2013-05-01 15:20:00,101.56,101.58,101.47,101.47,37600.0,73.4595,73.474,73.3944,73.3944,37600.0
2013-05-01 15:25:00,101.48,101.53,101.42,101.45,29200.0,73.4016,73.4378,73.3582,73.3799,29200.0
2013-05-01 15:30:00,101.45,101.6,101.45,101.57,41600.0,73.3799,73.4884,73.3799,73.4667,41600.0
2013-05-01 15:35:00,101.57,101.58,101.5,101.5,25000.0,73.4667,73.474,73.4161,73.4161,25000.0
2013-05-01 15:40:00,101.5,101.52,101.43,101.46,39600.0,73.4161,73.4306,73.3655,73.3872,39600.0
2013-05-01 15:45:00,101.45,101.49,101.39,101.4,73400.0,73.3799,73.4089,73.3365,73.3438,73400.0
2013-05-01 15:50:00,101.41,101.48,101.38,101.39,77000.0,73.351,73.4016,73.3293,73.3365,77000.0
2013-05-01 15:55:00,101.38,101.4,101.33,101.38,136500.0,73.3293,73.3438,73.2931,73.3293,136500.0
2013-05-02 09:30:00,101.4,101.54,101.23,101.28,127300.0,73.3438,73.445,73.2208,73.257,127300.0
2013-05-02 09:35:00,101.28,101.46,101.15,101.16,76400.0,73.257,73.3872,73.1629,73.1702,76400.0
2013-05-02 09:40:00,101.19,101.45,101.12,101.26,50700.0,73.1919,73.3799,73.1412,73.2425,50700.0
2013-05-02 09:45:00,101.26,101.44,101.26,101.38,46500.0,73.2425,73.3727,73.2425,73.3293,46500.0
2013-05-02 09:50:00,101.39,101.5,101.38,101.5,58200.0,73.3365,73.4161,73.3293,73.4161,58200.0
2013-05-02 09:55:00,101.49,101.64,101.49,101.52,61000.0,73.4089,73.5174,73.4089,73.4306,61000.0
2013-05-02 10:00:00,101.55,101.61,101.45,101.54,39500.0,73.4523,73.4957,73.3799,73.445,39500.0
2013-05-02 10:05:00,101.57,101.59,101.44,101.47,57600.0,73.4667,73.4812,73.3727,73.3944,57600.0
2013-05-02 10:10:00,101.47,101.5,101.44,101.49,52700.0,73.3944,73.4161,73.3727,73.4089,52700.0
2013-05-02 10:15:00,101.48,101.56,101.46,101.5,47600.0,73.4016,73.4595,73.3872,73.4161,47600.0
2013-05-02 10:20:00,101.53,101.61,101.5,101.51,56900.0,73.4378,73.4957,73.4161,73.4233,56900.0
2013-05-02 10:25:00,101.51,101.52,101.36,101.43,149200.0,73.4233,73.4306,73.3148,73.3655,149200.0
2013-05-02 10:30:00,101.43,101.57,101.43,101.56,32800.0,73.3655,73.4667,73.3655,73.4595,32800.0
2013-05-02 10:35:00,101.56,101.57,101.41,101.43,60300.0,73.4595,73.4667,73.351,73.3655,60300.0
2013-05-02 10:40:00,101.43,101.46,101.35,101.36,19800.0,73.3655,73.3872,73.3076,73.3148,19800.0
2013-05-02 10:45:00,101.38,101.39,101.24,101.24,69700.0,73.3293,73.3365,73.228,73.228,69700.0
2013-05-02 10:50:00,101.26,101.27,101.21,101.26,37800.0,73.2425,73.2497,73.2063,73.2425,37800.0
2013-05-02 10:55:00,101.27,101.32,101.22,101.26,28200.0,73.2497,73.2859,73.2136,73.2425,28200.0
2013-05-02 11:00:00,101.27,101.28,101.21,101.28,44300.0,73.2497,73.257,73.2063,73.257,44300.0
2013-05-02 11:05:00,101.29,101.33,101.24,101.27,31700.0,73.2642,73.2931,73.228,73.2497,31700.0
2013-05-02 11:10:00,101.28,101.47,101.28,101.44,48700.0,73.257,73.3944,73.257,73.3727,48700.0
2013-05-02 11:15:00,101.43,101.52,101.4,101.45,35000.0,73.3655,73.4306,73.3438,73.3799,35000.0
2013-05-02 11:20:00,101.45,101.59,101.45,101.55,59100.0,73.3799,73.4812,73.3799,73.4523,59100.0
2013-05-02 11:25:00,101.54,101.56,101.42,101.45,37100.0,73.445,73.4595,73.3582,73.3799,37100.0
2013-05-02 11:30:00,101.45,101.47,101.41,101.45,33600.0,73.3799,73.3944,73.351,73.3799,33600.0
2013-05-02 11:35:00,101.45,101.46,101.41,101.42,24800.0,73.3799,73.3872,73.351,73.3582,24800.0
2013-05-02 11:40:00,101.42,101.47,101.42,101.45,27300.0,73.3582,73.3944,73.3582,73.3799,27300.0
2013-05-02 11:45:00,101.45,101.51,101.43,101.48,58800.0,73.3799,73.4233,73.3655,73.4016,58800.0
2013-05-02 11:50:00,101.48,101.62,101.45,101.52,24300.0,73.4016,73.5029,73.3799,73.4306,24300.0
2013-05-02 11:55:00,101.52,101.54,101.48,101.5,18200.0,73.4306,73.445,73.4016,73.4161,18200.0
2013-05-02 12:00:00,101.5,101.57,101.5,101.5,15300.0,73.4161,73.4667,73.4161,73.4161,15300.0
2013-05-02 12:05:00,101.5,101.52,101.47,101.49,23500.0,73.4161,73.4306,73.3944,73.4089,23500.0
2013-05-02 12:10:00,101.48,101.48,101.37,101.4,34300.0,73.4016,73.4016,73.3221,73.3438,34300.0
2013-05-02 12:15:00,101.4,101.42,101.38,101.4,9900.0,73.3438,73.3582,73.3293,73.3438,9900.0
2013-05-02 12:20:00,101.4,101.42,101.39,101.4,11700.0,73.3438,73.3582,73.3365,73.3438,11700.0
2013-05-02 12:25:00,101.39,101.42,101.38,101.39,10600.0,73.3365,73.3582,73.3293,73.3365,10600.0
2013-05-02 12:30:00,101.4,101.43,101.4,101.41,13300.0,73.3438,73.3655,73.3438,73.351,13300.0
2013-05-02 12:35:00,101.41,101.42,101.39,101.39,9900.0,73.351,73.3582,73.3365,73.3365,9900.0
2013-05-02 12:40:00,101.39,101.42,101.31,101.32,56600.0,73.3365,73.3582,73.2787,73.2859,56600.0
2013-05-02 12:45:00,101.32,101.35,101.25,101.25,20600.0,73.2859,73.3076,73.2353,73.2353,20600.0
2013-05-02 12:50:00,101.24,101.36,101.24,101.32,23100.0,73.228,73.3148,73.228,73.2859,23100.0
2013-05-02 12:55:00,101.32,101.37,101.29,101.35,16300.0,73.2859,73.3221,73.2642,73.3076,16300.0
2013-05-02 13:00:00,101.35,101.38,101.32,101.33,22400.0,73.3076,73.3293,73.2859,73.2931,22400.0
2013-05-02 13:05:00,101.32,101.39,101.32,101.39,14500.0,73.2859,73.3365,73.2859,73.3365,14500.0
2013-05-02 13:10:00,101.39,101.4,101.37,101.38,18300.0,73.3365,73.3438,73.3221,73.3293,18300.0
2013-05-02 13:15:00,101.37,101.39,101.35,101.37,16000.0,73.3221,73.3365,73.3076,73.3221,16000.0
2013-05-02 13:20:00,101.37,101.37,101.33,101.34,20500.0,73.3221,73.3221,73.2931,73.3004,20500.0
2013-05-02 13:25:00,101.33,101.38,101.33,101.36,19200.0,73.2931,73.3293,73.2931,73.3148,19200.0
2013-05-02 13:30:00,101.36,101.4,101.36,101.38,19500.0,73.3148,73.3438,73.3148,73.3293,19500.0
2013-05-02 13:35:00,101.38,101.39,101.32,101.34,31100.0,73.3293,73.3365,73.2859,73.3004,31100.0
2013-05-02 13:40:00,101.35,101.36,101.32,101.32,28400.0,73.3076,73.3148,73.2859,73.2859,28400.0
2013-05-02 13:45:00,101.31,101.35,101.31,101.34,22700.0,73.2787,73.3076,73.2787,73.3004,22700.0
2013-05-02 13:50:00,101.33,101.39,101.32,101.38,30200.0,73.2931,73.3365,73.2859,73.3293,30200.0
2013-05-02 13:55:00,101.38,101.46,101.37,101.46,24100.0,73.3293,73.3872,73.3221,73.3872,24100.0
2013-05-02 14:00:00,101.45,101.58,101.44,101.57,32200.0,73.3799,73.474,73.3727,73.4667,32200.0
2013-05-02 14:05:00,101.56,101.6,101.54,101.54,21400.0,73.4595,73.4884,73.445,73.445,21400.0
2013-05-02 14:10:00,101.53,101.58,101.52,101.57,24800.0,73.4378,73.474,73.4306,73.4667,24800.0
2013-05-02 14:15:00,101.56,101.68,101.54,101.68,66400.0,73.4595,73.5463,73.445,73.5463,66400.0
2013-05-02 14:20:00,101.67,101.72,101.66,101.7,41600.0,73.5391,73.5752,73.5318,73.5608,41600.0
2013-05-02 14:25:00,101.72,101.77,101.68,101.74,18300.0,73.5752,73.6114,73.5463,73.5897,18300.0
2013-05-02 14:30:00,101.75,101.78,101.7,101.73,19600.0,73.5969,73.6186,73.5608,73.5825,19600.0
2013-05-02 14:35:00,101.73,101.82,101.73,101.8,13400.0,73.5825,73.6476,73.5825,73.6331,13400.0
2013-05-02 14:40:00,101.8,101.81,101.65,101.65,58200.0,73.6331,73.6403,73.5246,73.5246,58200.0
2013-05-02 14:45:00,101.66,101.93,101.65,101.91,82400.0,73.5318,73.7271,73.5246,73.7127,82400.0
2013-05-02 14:50:00,101.94,102.04,101.9,102.0,68000.0,73.7344,73.8067,73.7054,73.7778,68000.0
2013-05-02 14:55:00,102.0,102.06,102.0,102.05,33700.0,73.7778,73.8212,73.7778,73.8139,33700.0
2013-05-02 15:00:00,102.04,102.13,102.01,102.08,44400.0,73.8067,73.8718,73.785,73.8356,44400.0
2013-05-02 15:05:00,102.08,102.14,102.07,102.12,59900.0,73.8356,73.879,73.8284,73.8646,59900.0
2013-05-02 15:10:00,102.11,102.25,102.11,102.21,52800.0,73.8573,73.9586,73.8573,73.9297,52800.0
2013-05-02 15:15:00,102.25,102.29,102.18,102.19,57100.0,73.9586,73.9875,73.908,73.9152,57100.0
2013-05-02 15:20:00,102.2,102.33,102.19,102.33,86100.0,73.9224,74.0164,73.9152,74.0164,86100.0
2013-05-02 15:25:00,102.33,102.34,102.23,102.26,55300.0,74.0164,74.0237,73.9441,73.9658,55300.0
2013-05-02 15:30:00,102.25,102.25,102.12,102.15,60600.0,73.9586,73.9586,73.8646,73.8863,60600.0
2013-05-02 15:35:00,102.15,102.17,101.84,102.07,183200.0,73.8863,73.9007,73.662,73.8284,183200.0
2013-05-02 15:40:00,102.08,102.09,102.01,102.03,46500.0,73.8356,73.8429,73.785,73.7995,46500.0
2013-05-02 15:45:00,102.03,102.06,101.94,101.94,61100.0,73.7995,73.8212,73.7344,73.7344,61100.0
2013-05-02 15:50:00,101.94,102.08,101.94,102.07,147300.0,73.7344,73.8356,73.7344,73.8284,147300.0
2013-05-02 15:55:00,102.07,102.1,101.97,102.06,181200.0,73.8284,73.8501,73.7561,73.8212,181200.0
2013-05-03 09:30:00,102.92,103.0,102.63,102.79,183100.0,74.4432,74.5011,74.2334,74.3492,183100.0
2013-05-03 09:35:00,102.78,103.15,102.78,103.14,105000.0,74.3419,74.6096,74.3419,74.6023,105000.0
2013-05-03 09:40:00,103.11,103.23,103.09,103.22,41600.0,74.5806,74.6674,74.5662,74.6602,41600.0
2013-05-03 09:45:00,103.22,103.34,103.13,103.13,97300.0,74.6602,74.747,74.5951,74.5951,97300.0
2013-05-03 09:50:00,103.15,103.24,103.08,103.22,50100.0,74.6096,74.6747,74.5589,74.6602,50100.0
2013-05-03 09:55:00,103.22,103.3,103.13,103.14,173900.0,74.6602,74.7181,74.5951,74.6023,173900.0
2013-05-03 10:00:00,103.15,103.21,103.06,103.13,63200.0,74.6096,74.653,74.5445,74.5951,63200.0
2013-05-03 10:05:00,103.12,103.29,103.12,103.26,39500.0,74.5879,74.7108,74.5879,74.6891,39500.0
2013-05-03 10:10:00,103.26,103.27,103.21,103.24,38600.0,74.6891,74.6964,74.653,74.6747,38600.0
2013-05-03 10:15:00,103.25,103.26,103.03,103.07,46900.0,74.6819,74.6891,74.5228,74.5517,46900.0
2013-05-03 10:20:00,103.07,103.08,102.97,103.02,48800.0,74.5517,74.5589,74.4794,74.5155,48800.0
2013-05-03 10:25:00,103.03,103.06,102.91,103.03,51100.0,74.5228,74.5445,74.436,74.5228,51100.0
2013-05-03 10:30:00,103.02,103.05,102.97,103.02,25700.0,74.5155,74.5372,74.4794,74.5155,25700.0
2013-05-03 10:35:00,103.02,103.05,102.97,103.03,26600.0,74.5155,74.5372,74.4794,74.5228,26600.0
2013-05-03 10:40:00,103.03,103.14,103.03,103.07,28000.0,74.5228,74.6023,74.5228,74.5517,28000.0
2013-05-03 10:45:00,103.07,103.11,103.06,103.1,27500.0,74.5517,74.5806,74.5445,74.5734,27500.0
2013-05-03 10:50:00,103.09,103.14,103.09,103.09,35000.0,74.5662,74.6023,74.5662,74.5662,35000.0
2013-05-03 10:55:00,103.1,103.11,103.04,103.05,29400.0,74.5734,74.5806,74.53,74.5372,29400.0
2013-05-03 11:00:00,103.05,103.07,103.02,103.04,32300.0,74.5372,74.5517,74.5155,74.53,32300.0
2013-05-03 11:05:00,103.04,103.13,103.04,103.13,18800.0,74.53,74.5951,74.53,74.5951,18800.0
2013-05-03 11:10:00,103.13,103.16,103.13,103.16,19300.0,74.5951,74.6168,74.5951,74.6168,19300.0
2013-05-03 11:15:00,103.15,103.18,103.14,103.17,15100.0,74.6096,74.6313,74.6023,74.624,15100.0
2013-05-03 11:20:00,103.16,103.18,102.87,103.0,114500.0,74.6168,74.6313,74.407,74.5011,114500.0
2013-05-03 11:25:00,103.01,103.02,102.97,103.01,39800.0,74.5083,74.5155,74.4794,74.5083,39800.0
2013-05-03 11:30:00,103.0,103.03,102.89,102.89,48900.0,74.5011,74.5228,74.4215,74.4215,48900.0
2013-05-03 11:35:00,102.89,102.91,102.8,102.83,44500.0,74.4215,74.436,74.3564,74.3781,44500.0
2013-05-03 11:40:00,102.83,102.86,102.81,102.81,87200.0,74.3781,74.3998,74.3636,74.3636,87200.0
2013-05-03 11:45:00,102.81,102.82,102.76,102.79,40800.0,74.3636,74.3709,74.3275,74.3492,40800.0
2013-05-03 11:50:00,102.79,102.81,102.73,102.74,43200.0,74.3492,74.3636,74.3058,74.313,43200.0
2013-05-03 11:55:00,102.73,102.73,102.65,102.7,35800.0,74.3058,74.3058,74.2479,74.2841,35800.0
2013-05-03 12:00:00,102.69,102.78,102.69,102.78,104500.0,74.2768,74.3419,74.2768,74.3419,104500.0
2013-05-03 12:05:00,102.78,102.78,102.6,102.6,53500.0,74.3419,74.3419,74.2117,74.2117,53500.0
2013-05-03 12:10:00,102.61,102.65,102.6,102.61,16400.0,74.219,74.2479,74.2117,74.219,16400.0
2013-05-03 12:15:00,102.61,102.65,102.6,102.62,34000.0,74.219,74.2479,74.2117,74.2262,34000.0
2013-05-03 12:20:00,102.63,102.7,102.6,102.63,45900.0,74.2334,74.2841,74.2117,74.2334,45900.0
2013-05-03 12:25:00,102.61,102.68,102.6,102.66,21200.0,74.219,74.2696,74.2117,74.2551,21200.0
2013-05-03 12:30:00,102.65,102.66,102.57,102.58,38500.0,74.2479,74.2551,74.19,74.1973,38500.0
2013-05-03 12:35:00,102.58,102.64,102.55,102.61,13900.0,74.1973,74.2407,74.1756,74.219,13900.0
2013-05-03 12:40:00,102.61,102.67,102.56,102.64,25600.0,74.219,74.2624,74.1828,74.2407,25600.0
2013-05-03 12:45:00,102.64,102.68,102.6,102.64,29600.0,74.2407,74.2696,74.2117,74.2407,29600.0
2013-05-03 12:50:00,102.64,102.75,102.64,102.75,16900.0,74.2407,74.3202,74.2407,74.3202,16900.0
2013-05-03 12:55:00,102.75,102.81,102.72,102.75,14000.0,74.3202,74.3636,74.2985,74.3202,14000.0
2013-05-03 13:00:00,102.76,102.81,102.71,102.76,29500.0,74.3275,74.3636,74.2913,74.3275,29500.0
2013-05-03 13:05:00,102.76,102.8,102.76,102.79,20500.0,74.3275,74.3564,74.3275,74.3492,20500.0
2013-05-03 13:10:00,102.79,102.85,102.78,102.84,27100.0,74.3492,74.3926,74.3419,74.3853,27100.0
2013-05-03 13:15:00,102.83,102.86,102.82,102.85,11500.0,74.3781,74.3998,74.3709,74.3926,11500.0
2013-05-03 13:20:00,102.84,102.88,102.83,102.84,15000.0,74.3853,74.4143,74.3781,74.3853,15000.0
2013-05-03 13:25:00,102.85,102.86,102.81,102.82,12500.0,74.3926,74.3998,74.3636,74.3709,12500.0
2013-05-03 13:30:00,102.82,102.85,102.8,102.81,15500.0,74.3709,74.3926,74.3564,74.3636,15500.0
2013-05-03 13:35:00,102.8,102.81,102.75,102.75,22600.0,74.3564,74.3636,74.3202,74.3202,22600.0
2013-05-03 13:40:00,102.75,102.77,102.69,102.74,26400.0,74.3202,74.3347,74.2768,74.313,26400.0
2013-05-03 13:45:00,102.72,102.76,102.7,102.71,12300.0,74.2985,74.3275,74.2841,74.2913,12300.0
2013-05-03 13:50:00,102.71,102.74,102.7,102.71,15700.0,74.2913,74.313,74.2841,74.2913,15700.0
2013-05-03 13:55:00,102.71,102.72,102.63,102.68,28200.0,74.2913,74.2985,74.2334,74.2696,28200.0
2013-05-03 14:00:00,102.68,102.73,102.67,102.72,16000.0,74.2696,74.3058,74.2624,74.2985,16000.0
2013-05-03 14:05:00,102.73,102.84,102.73,102.83,20100.0,74.3058,74.3853,74.3058,74.3781,20100.0
2013-05-03 14:10:00,102.83,102.87,102.8,102.8,33500.0,74.3781,74.407,74.3564,74.3564,33500.0
2013-05-03 14:15:00,102.8,102.85,102.79,102.85,16700.0,74.3564,74.3926,74.3492,74.3926,16700.0
2013-05-03 14:20:00,102.86,102.88,102.78,102.81,73800.0,74.3998,74.4143,74.3419,74.3636,73800.0
2013-05-03 14:25:00,102.8,102.86,102.8,102.84,12700.0,74.3564,74.3998,74.3564,74.3853,12700.0
2013-05-03 14:30:00,102.85,102.86,102.78,102.8,18800.0,74.3926,74.3998,74.3419,74.3564,18800.0
2013-05-03 14:35:00,102.79,102.84,102.79,102.79,20000.0,74.3492,74.3853,74.3492,74.3492,20000.0
2013-05-03 14:40:00,102.8,102.82,102.77,102.79,12300.0,74.3564,74.3709,74.3347,74.3492,12300.0
2013-05-03 14:45:00,102.77,102.82,102.75,102.78,13500.0,74.3347,74.3709,74.3202,74.3419,13500.0
2013-05-03 14:50:00,102.77,102.82,102.77,102.8,14400.0,74.3347,74.3709,74.3347,74.3564,14400.0
2013-05-03 14:55:00,102.8,102.83,102.79,102.81,15000.0,74.3564,74.3781,74.3492,74.3636,15000.0
2013-05-03 15:00:00,102.81,102.83,102.77,102.77,23500.0,74.3636,74.3781,74.3347,74.3347,23500.0
2013-05-03 15:05:00,102.77,102.8,102.73,102.74,16400.0,74.3347,74.3564,74.3058,74.313,16400.0
2013-05-03 15:10:00,102.73,102.77,102.73,102.74,31200.0,74.3058,74.3347,74.3058,74.313,31200.0
2013-05-03 15:15:00,102.75,102.76,102.7,102.74,32800.0,74.3202,74.3275,74.2841,74.313,32800.0
2013-05-03 15:20:00,102.75,102.76,102.73,102.75,30700.0,74.3202,74.3275,74.3058,74.3202,30700.0
2013-05-03 15:25:00,102.77,102.82,102.76,102.81,24700.0,74.3347,74.3709,74.3275,74.3636,24700.0
2013-05-03 15:30:00,102.81,102.88,102.8,102.81,76800.0,74.3636,74.4143,74.3564,74.3636,76800.0
2013-05-03 15:35:00,102.81,102.9,102.8,102.86,49300.0,74.3636,74.4287,74.3564,74.3998,49300.0
2013-05-03 15:40:00,102.87,102.91,102.86,102.91,44100.0,74.407,74.436,74.3998,74.436,44100.0
2013-05-03 15:45:00,102.91,102.99,102.91,102.94,58400.0,74.436,74.4938,74.436,74.4577,58400.0
2013-05-03 15:50:00,102.94,102.96,102.92,102.92,75500.0,74.4577,74.4721,74.4432,74.4432,75500.0
2013-05-03 15:55:00,102.92,102.93,102.84,102.92,208800.0,74.4432,74.4504,74.3853,74.4432,208800.0
2013-05-06 09:30:00,102.76,102.8,102.12,102.51,153800.0,74.3275,74.3564,73.8646,74.1466,153800.0
2013-05-06 09:35:00,102.52,102.62,102.36,102.42,38400.0,74.1539,74.2262,74.0381,74.0815,38400.0
2013-05-06 09:40:00,102.4,102.49,102.35,102.48,18700.0,74.0671,74.1322,74.0309,74.1249,18700.0
2013-05-06 09:45:00,102.44,102.46,102.34,102.38,36700.0,74.096,74.1105,74.0237,74.0526,36700.0
2013-05-06 09:50:00,102.37,102.47,102.28,102.28,42300.0,74.0454,74.1177,73.9803,73.9803,42300.0
2013-05-06 09:55:00,102.29,102.35,102.26,102.32,24000.0,73.9875,74.0309,73.9658,74.0092,24000.0
2013-05-06 10:00:00,102.32,102.51,102.28,102.48,50000.0,74.0092,74.1466,73.9803,74.1249,50000.0
2013-05-06 10:05:00,102.5,102.68,102.5,102.65,39700.0,74.1394,74.2696,74.1394,74.2479,39700.0
2013-05-06 10:10:00,102.67,102.67,102.53,102.57,32100.0,74.2624,74.2624,74.1611,74.19,32100.0
2013-05-06 10:15:00,102.55,102.59,102.54,102.55,37800.0,74.1756,74.2045,74.1683,74.1756,37800.0
2013-05-06 10:20:00,102.53,102.54,102.44,102.46,21000.0,74.1611,74.1683,74.096,74.1105,21000.0
2013-05-06 10:25:00,102.45,102.5,102.42,102.44,48600.0,74.1032,74.1394,74.0815,74.096,48600.0
2013-05-06 10:30:00,102.44,102.45,102.33,102.38,61300.0,74.096,74.1032,74.0164,74.0526,61300.0
2013-05-06 10:35:00,102.39,102.46,102.36,102.44,25400.0,74.0598,74.1105,74.0381,74.096,25400.0
2013-05-06 10:40:00,102.44,102.52,102.42,102.47,18000.0,74.096,74.1539,74.0815,74.1177,18000.0
2013-05-06 10:45:00,102.48,102.6,102.47,102.52,47200.0,74.1249,74.2117,74.1177,74.1539,47200.0
2013-05-06 10:50:00,102.53,102.56,102.4,102.43,35400.0,74.1611,74.1828,74.0671,74.0888,35400.0
2013-05-06 10:55:00,102.43,102.43,102.36,102.43,17600.0,74.0888,74.0888,74.0381,74.0888,17600.0
2013-05-06 11:00:00,102.42,102.47,102.4,102.43,11800.0,74.0815,74.1177,74.0671,74.0888,11800.0
2013-05-06 11:05:00,102.43,102.44,102.4,102.41,15200.0,74.0888,74.096,74.0671,74.0743,15200.0
2013-05-06 11:10:00,102.42,102.5,102.41,102.45,11200.0,74.0815,74.1394,74.0743,74.1032,11200.0
2013-05-06 11:15:00,102.47,102.54,102.44,102.54,11500.0,74.1177,74.1683,74.096,74.1683,11500.0
2013-05-06 11:20:00,102.54,102.55,102.53,102.54,18200.0,74.1683,74.1756,74.1611,74.1683,18200.0
2013-05-06 11:25:00,102.53,102.56,102.5,102.51,18600.0,74.1611,74.1828,74.1394,74.1466,18600.0
2013-05-06 11:30:00,102.51,102.57,102.5,102.53,22200.0,74.1466,74.19,74.1394,74.1611,22200.0
2013-05-06 11:35:00,102.53,102.56,102.52,102.56,22400.0,74.1611,74.1828,74.1539,74.1828,22400.0
2013-05-06 11:40:00,102.56,102.57,102.5,102.55,27400.0,74.1828,74.19,74.1394,74.1756,27400.0
2013-05-06 11:45:00,102.55,102.73,102.53,102.73,30000.0,74.1756,74.3058,74.1611,74.3058,30000.0
2013-05-06 11:50:00,102.72,102.74,102.68,102.72,14400.0,74.2985,74.313,74.2696,74.2985,14400.0
2013-05-06 11:55:00,102.71,102.77,102.71,102.71,40000.0,74.2913,74.3347,74.2913,74.2913,40000.0
2013-05-06 12:00:00,102.72,102.72,102.66,102.72,13700.0,74.2985,74.2985,74.2551,74.2985,13700.0
2013-05-06 12:05:00,102.71,102.72,102.64,102.65,13800.0,74.2913,74.2985,74.2407,74.2479,13800.0
2013-05-06 12:10:00,102.65,102.66,102.53,102.55,18800.0,74.2479,74.2551,74.1611,74.1756,18800.0
2013-05-06 12:15:00,102.56,102.57,102.51,102.54,18900.0,74.1828,74.19,74.1466,74.1683,18900.0
2013-05-06 12:20:00,102.53,102.57,102.51,102.51,17200.0,74.1611,74.19,74.1466,74.1466,17200.0
2013-05-06 12:25:00,102.52,102.54,102.5,102.54,13500.0,74.1539,74.1683,74.1394,74.1683,13500.0
2013-05-06 12:30:00,102.55,102.56,102.5,102.51,31400.0,74.1756,74.1828,74.1394,74.1466,31400.0
2013-05-06 12:35:00,102.52,102.53,102.51,102.52,21200.0,74.1539,74.1611,74.1466,74.1539,21200.0
2013-05-06 12:40:00,102.52,102.53,102.5,102.51,25600.0,74.1539,74.1611,74.1394,74.1466,25600.0
2013-05-06 12:45:00,102.51,102.55,102.46,102.55,51000.0,74.1466,74.1756,74.1105,74.1756,51000.0
2013-05-06 12:50:00,102.55,102.56,102.52,102.53,32400.0,74.1756,74.1828,74.1539,74.1611,32400.0
2013-05-06 12:55:00,102.53,102.54,102.47,102.5,72300.0,74.1611,74.1683,74.1177,74.1394,72300.0
2013-05-06 13:00:00,102.51,102.51,102.41,102.42,14500.0,74.1466,74.1466,74.0743,74.0815,14500.0
2013-05-06 13:05:00,102.41,102.42,102.39,102.42,9600.0,74.0743,74.0815,74.0598,74.0815,9600.0
2013-05-06 13:10:00,102.42,102.43,102.4,102.42,17400.0,74.0815,74.0888,74.0671,74.0815,17400.0
2013-05-06 13:15:00,102.42,102.43,102.36,102.39,19300.0,74.0815,74.0888,74.0381,74.0598,19300.0
2013-05-06 13:20:00,102.4,102.4,102.32,102.33,17400.0,74.0671,74.0671,74.0092,74.0164,17400.0
2013-05-06 13:25:00,102.34,102.36,102.26,102.29,31000.0,74.0237,74.0381,73.9658,73.9875,31000.0
2013-05-06 13:30:00,102.28,102.35,102.28,102.33,19200.0,73.9803,74.0309,73.9803,74.0164,19200.0
2013-05-06 13:35:00,102.34,102.36,102.33,102.35,13300.0,74.0237,74.0381,74.0164,74.0309,13300.0
2013-05-06 13:40:00,102.36,102.4,102.36,102.38,12100.0,74.0381,74.0671,74.0381,74.0526,12100.0
2013-05-06 13:45:00,102.38,102.4,102.34,102.34,32500.0,74.0526,74.0671,74.0237,74.0237,32500.0
2013-05-06 13:50:00,102.34,102.39,102.34,102.38,113200.0,74.0237,74.0598,74.0237,74.0526,113200.0
2013-05-06 13:55:00,102.38,102.48,102.37,102.47,44200.0,74.0526,74.1249,74.0454,74.1177,44200.0
2013-05-06 14:00:00,102.48,102.5,102.47,102.49,7400.0,74.1249,74.1394,74.1177,74.1322,7400.0
2013-05-06 14:05:00,102.49,102.53,102.47,102.52,17200.0,74.1322,74.1611,74.1177,74.1539,17200.0
2013-05-06 14:10:00,102.52,102.54,102.48,102.51,14100.0,74.1539,74.1683,74.1249,74.1466,14100.0
2013-05-06 14:15:00,102.51,102.53,102.48,102.53,15400.0,74.1466,74.1611,74.1249,74.1611,15400.0
2013-05-06 14:20:00,102.53,102.54,102.51,102.52,37300.0,74.1611,74.1683,74.1466,74.1539,37300.0
2013-05-06 14:25:00,102.53,102.53,102.5,102.51,19700.0,74.1611,74.1611,74.1394,74.1466,19700.0
2013-05-06 14:30:00,102.51,102.54,102.48,102.5,24500.0,74.1466,74.1683,74.1249,74.1394,24500.0
2013-05-06 14:35:00,102.49,102.5,102.39,102.4,31000.0,74.1322,74.1394,74.0598,74.0671,31000.0
2013-05-06 14:40:00,102.39,102.44,102.39,102.42,21000.0,74.0598,74.096,74.0598,74.0815,21000.0
2013-05-06 14:45:00,102.4,102.45,102.39,102.44,18600.0,74.0671,74.1032,74.0598,74.096,18600.0
2013-05-06 14:50:00,102.42,102.45,102.39,102.39,20500.0,74.0815,74.1032,74.0598,74.0598,20500.0
2013-05-06 14:55:00,102.4,102.4,102.27,102.29,41000.0,74.0671,74.0671,73.9731,73.9875,41000.0
2013-05-06 15:00:00,102.3,102.31,102.26,102.29,57300.0,73.9947,74.002,73.9658,73.9875,57300.0
2013-05-06 15:05:00,102.29,102.3,102.25,102.3,57700.0,73.9875,73.9947,73.9586,73.9947,57700.0
2013-05-06 15:10:00,102.29,102.3,102.23,102.26,38700.0,73.9875,73.9947,73.9441,73.9658,38700.0
2013-05-06 15:15:00,102.26,102.27,102.21,102.23,44500.0,73.9658,73.9731,73.9297,73.9441,44500.0
2013-05-06 15:20:00,102.22,102.24,102.18,102.18,28200.0,73.9369,73.9514,73.908,73.908,28200.0
2013-05-06 15:25:00,102.19,102.2,102.13,102.2,57000.0,73.9152,73.9224,73.8718,73.9224,57000.0
2013-05-06 15:30:00,102.2,102.25,102.14,102.25,58000.0,73.9224,73.9586,73.879,73.9586,58000.0
2013-05-06 15:35:00,102.25,102.25,102.22,102.23,70100.0,73.9586,73.9586,73.9369,73.9441,70100.0
2013-05-06 15:40:00,102.23,102.29,102.23,102.29,78200.0,73.9441,73.9875,73.9441,73.9875,78200.0
2013-05-06 15:45:00,102.29,102.36,102.27,102.27,104300.0,73.9875,74.0381,73.9731,73.9731,104300.0
2013-05-06 15:50:00,102.28,102.29,102.19,102.19,103000.0,73.9803,73.9875,73.9152,73.9152,103000.0
2013-05-06 15:55:00,102.2,102.2,102.05,102.07,259200.0,73.9224,73.9224,73.8139,73.8284,259200.0
2013-05-07 09:30:00,102.09,102.25,102.03,102.14,164900.0,73.8429,73.9586,73.7995,73.879,164900.0
2013-05-07 09:35:00,102.15,102.24,102.11,102.2,109200.0,73.8863,73.9514,73.8573,73.9224,109200.0
2013-05-07 09:40:00,102.22,102.25,102.14,102.17,140800.0,73.9369,73.9586,73.879,73.9007,140800.0
2013-05-07 09:45:00,102.17,102.24,102.14,102.24,82000.0,73.9007,73.9514,73.879,73.9514,82000.0
2013-05-07 09:50:00,102.23,102.39,102.23,102.31,49200.0,73.9441,74.0598,73.9441,74.002,49200.0
2013-05-07 09:55:00,102.31,102.34,102.23,102.3,51000.0,74.002,74.0237,73.9441,73.9947,51000.0
2013-05-07 10:00:00,102.32,102.39,102.32,102.37,61600.0,74.0092,74.0598,74.0092,74.0454,61600.0
2013-05-07 10:05:00,102.37,102.41,102.34,102.36,49100.0,74.0454,74.0743,74.0237,74.0381,49100.0
2013-05-07 10:10:00,102.36,102.41,102.23,102.26,57400.0,74.0381,74.0743,73.9441,73.9658,57400.0
2013-05-07 10:15:00,102.25,102.25,101.93,101.99,90300.0,73.9586,73.9586,73.7271,73.7705,90300.0
2013-05-07 10:20:00,102.0,102.03,101.92,101.97,56000.0,73.7778,73.7995,73.7199,73.7561,56000.0
2013-05-07 10:25:00,101.97,102.04,101.97,102.02,111500.0,73.7561,73.8067,73.7561,73.7922,111500.0
2013-05-07 10:30:00,102.02,102.08,102.01,102.06,70700.0,73.7922,73.8356,73.785,73.8212,70700.0
2013-05-07 10:35:00,102.06,102.06,101.92,101.92,66900.0,73.8212,73.8212,73.7199,73.7199,66900.0
2013-05-07 10:40:00,101.93,101.94,101.79,101.84,64600.0,73.7271,73.7344,73.6259,73.662,64600.0
2013-05-07 10:45:00,101.82,101.93,101.79,101.9,42200.0,73.6476,73.7271,73.6259,73.7054,42200.0
2013-05-07 10:50:00,101.9,101.97,101.86,101.95,69200.0,73.7054,73.7561,73.6765,73.7416,69200.0
2013-05-07 10:55:00,101.93,102.03,101.9,102.02,134100.0,73.7271,73.7995,73.7054,73.7922,134100.0
2013-05-07 11:00:00,102.02,102.1,102.02,102.1,23300.0,73.7922,73.8501,73.7922,73.8501,23300.0
2013-05-07 11:05:00,102.11,102.28,102.11,102.25,43500.0,73.8573,73.9803,73.8573,73.9586,43500.0
2013-05-07 11:10:00,102.25,102.31,102.25,102.29,28600.0,73.9586,74.002,73.9586,73.9875,28600.0
2013-05-07 11:15:00,102.28,102.28,102.19,102.24,96600.0,73.9803,73.9803,73.9152,73.9514,96600.0
2013-05-07 11:20:00,102.25,102.27,102.21,102.24,18500.0,73.9586,73.9731,73.9297,73.9514,18500.0
2013-05-07 11:25:00,102.24,102.25,102.21,102.22,29600.0,73.9514,73.9586,73.9297,73.9369,29600.0
2013-05-07 11:30:00,102.21,102.22,102.13,102.17,26400.0,73.9297,73.9369,73.8718,73.9007,26400.0
2013-05-07 11:35:00,102.16,102.18,102.15,102.15,31400.0,73.8935,73.908,73.8863,73.8863,31400.0
2013-05-07 11:40:00,102.16,102.22,102.13,102.14,49400.0,73.8935,73.9369,73.8718,73.879,49400.0
2013-05-07 11:45:00,102.14,102.26,102.12,102.23,38500.0,73.879,73.9658,73.8646,73.9441,38500.0
2013-05-07 11:50:00,102.25,102.28,102.21,102.22,30400.0,73.9586,73.9803,73.9297,73.9369,30400.0
2013-05-07 11:55:00,102.21,102.27,102.21,102.27,25500.0,73.9297,73.9731,73.9297,73.9731,25500.0
2013-05-07 12:00:00,102.28,102.3,102.18,102.2,52900.0,73.9803,73.9947,73.908,73.9224,52900.0
2013-05-07 12:05:00,102.2,102.21,102.17,102.17,22400.0,73.9224,73.9297,73.9007,73.9007,22400.0
2013-05-07 12:10:00,102.19,102.19,102.1,102.13,24700.0,73.9152,73.9152,73.8501,73.8718,24700.0
2013-05-07 12:15:00,102.13,102.17,102.11,102.16,37200.0,73.8718,73.9007,73.8573,73.8935,37200.0
2013-05-07 12:20:00,102.16,102.21,102.16,102.16,42400.0,73.8935,73.9297,73.8935,73.8935,42400.0
2013-05-07 12:25:00,102.15,102.18,102.13,102.13,22700.0,73.8863,73.908,73.8718,73.8718,22700.0
2013-05-07 12:30:00,102.13,102.14,102.11,102.13,19500.0,73.8718,73.879,73.8573,73.8718,19500.0
2013-05-07 12:35:00,102.13,102.21,102.12,102.19,29100.0,73.8718,73.9297,73.8646,73.9152,29100.0
2013-05-07 12:40:00,102.2,102.2,102.09,102.16,42700.0,73.9224,73.9224,73.8429,73.8935,42700.0
2013-05-07 12:45:00,102.17,102.38,102.17,102.37,55900.0,73.9007,74.0526,73.9007,74.0454,55900.0
2013-05-07 12:50:00,102.38,102.45,102.38,102.43,14800.0,74.0526,74.1032,74.0526,74.0888,14800.0
2013-05-07 12:55:00,102.42,102.44,102.37,102.4,29900.0,74.0815,74.096,74.0454,74.0671,29900.0
2013-05-07 13:00:00,102.41,102.45,102.3,102.42,71500.0,74.0743,74.1032,73.9947,74.0815,71500.0
2013-05-07 13:05:00,102.42,102.42,102.36,102.37,17500.0,74.0815,74.0815,74.0381,74.0454,17500.0
2013-05-07 13:10:00,102.38,102.48,102.33,102.41,49600.0,74.0526,74.1249,74.0164,74.0743,49600.0
2013-05-07 13:15:00,102.42,102.42,102.37,102.41,24900.0,74.0815,74.0815,74.0454,74.0743,24900.0
2013-05-07 13:20:00,102.42,102.43,102.33,102.34,12700.0,74.0815,74.0888,74.0164,74.0237,12700.0
2013-05-07 13:25:00,102.34,102.42,102.34,102.41,34000.0,74.0237,74.0815,74.0237,74.0743,34000.0
2013-05-07 13:30:00,102.41,102.44,102.41,102.44,13300.0,74.0743,74.096,74.0743,74.096,13300.0
2013-05-07 13:35:00,102.43,102.47,102.43,102.46,20000.0,74.0888,74.1177,74.0888,74.1105,20000.0
2013-05-07 13:40:00,102.45,102.5,102.44,102.45,59600.0,74.1032,74.1394,74.096,74.1032,59600.0
2013-05-07 13:45:00,102.44,102.48,102.43,102.43,25100.0,74.096,74.1249,74.0888,74.0888,25100.0
2013-05-07 13:50:00,102.45,102.46,102.38,102.42,36900.0,74.1032,74.1105,74.0526,74.0815,36900.0
2013-05-07 13:55:00,102.41,102.42,102.38,102.38,20300.0,74.0743,74.0815,74.0526,74.0526,20300.0
2013-05-07 14:00:00,102.39,102.43,102.38,102.4,30200.0,74.0598,74.0888,74.0526,74.0671,30200.0
2013-05-07 14:05:00,102.41,102.44,102.4,102.41,19700.0,74.0743,74.096,74.0671,74.0743,19700.0
2013-05-07 14:10:00,102.42,102.45,102.39,102.4,32000.0,74.0815,74.1032,74.0598,74.0671,32000.0
2013-05-07 14:15:00,102.4,102.45,102.39,102.4,25400.0,74.0671,74.1032,74.0598,74.0671,25400.0
2013-05-07 14:20:00,102.39,102.43,102.38,102.39,23000.0,74.0598,74.0888,74.0526,74.0598,23000.0
2013-05-07 14:25:00,102.4,102.43,102.38,102.41,27100.0,74.0671,74.0888,74.0526,74.0743,27100.0
2013-05-07 14:30:00,102.4,102.41,102.36,102.37,16300.0,74.0671,74.0743,74.0381,74.0454,16300.0
2013-05-07 14:35:00,102.36,102.38,102.35,102.36,19900.0,74.0381,74.0526,74.0309,74.0381,19900.0
2013-05-07 14:40:00,102.36,102.4,102.35,102.35,16200.0,74.0381,74.0671,74.0309,74.0309,16200.0
2013-05-07 14:45:00,102.37,102.4,102.36,102.4,19400.0,74.0454,74.0671,74.0381,74.0671,19400.0
2013-05-07 14:50:00,102.39,102.41,102.37,102.39,22400.0,74.0598,74.0743,74.0454,74.0598,22400.0
2013-05-07 14:55:00,102.39,102.45,102.37,102.44,42000.0,74.0598,74.1032,74.0454,74.096,42000.0
2013-05-07 15:00:00,102.44,102.49,102.43,102.46,29800.0,74.096,74.1322,74.0888,74.1105,29800.0
2013-05-07 15:05:00,102.46,102.52,102.46,102.48,51300.0,74.1105,74.1539,74.1105,74.1249,51300.0
2013-05-07 15:10:00,102.48,102.49,102.4,102.41,39300.0,74.1249,74.1322,74.0671,74.0743,39300.0
2013-05-07 15:15:00,102.41,102.43,102.31,102.37,71900.0,74.0743,74.0888,74.002,74.0454,71900.0
2013-05-07 15:20:00,102.37,102.41,102.33,102.36,32800.0,74.0454,74.0743,74.0164,74.0381,32800.0
2013-05-07 15:25:00,102.37,102.37,102.31,102.36,23500.0,74.0454,74.0454,74.002,74.0381,23500.0
2013-05-07 15:30:00,102.37,102.37,102.3,102.31,34600.0,74.0454,74.0454,73.9947,74.002,34600.0
2013-05-07 15:35:00,102.32,102.38,102.32,102.37,43400.0,74.0092,74.0526,74.0092,74.0454,43400.0
2013-05-07 15:40:00,102.38,102.44,102.36,102.41,116700.0,74.0526,74.096,74.0381,74.0743,116700.0
2013-05-07 15:45:00,102.41,102.43,102.38,102.39,69600.0,74.0743,74.0888,74.0526,74.0598,69600.0
2013-05-07 15:50:00,102.4,102.42,102.38,102.39,86600.0,74.0671,74.0815,74.0526,74.0598,86600.0
2013-05-07 15:55:00,102.39,102.4,102.19,102.28,257800.0,74.0598,74.0671,73.9152,73.9803,257800.0
2013-05-08 09:30:00,102.28,102.28,101.8,102.11,90100.0,73.9803,73.9803,73.6331,73.8573,90100.0
2013-05-08 09:35:00,102.11,102.13,101.2,101.82,47900.0,73.8573,73.8718,73.1991,73.6476,47900.0
2013-05-08 09:40:00,101.82,102.2,101.48,101.68,97500.0,73.6476,73.9224,73.4016,73.5463,97500.0
2013-05-08 09:45:00,101.7,102.05,101.69,101.86,94400.0,73.5608,73.8139,73.5535,73.6765,94400.0
2013-05-08 09:50:00,101.87,102.05,101.82,101.97,57900.0,73.6837,73.8139,73.6476,73.7561,57900.0
2013-05-08 09:55:00,101.97,102.05,101.9,102.0,43000.0,73.7561,73.8139,73.7054,73.7778,43000.0
2013-05-08 10:00:00,102.04,102.07,101.94,101.99,48100.0,73.8067,73.8284,73.7344,73.7705,48100.0
2013-05-08 10:05:00,101.99,102.06,101.89,102.02,90100.0,73.7705,73.8212,73.6982,73.7922,90100.0
2013-05-08 10:10:00,102.03,102.06,101.93,101.98,77600.0,73.7995,73.8212,73.7271,73.7633,77600.0
2013-05-08 10:15:00,102.0,102.04,101.93,101.98,66000.0,73.7778,73.8067,73.7271,73.7633,66000.0
2013-05-08 10:20:00,101.99,102.04,101.91,101.91,63800.0,73.7705,73.8067,73.7127,73.7127,63800.0
2013-05-08 10:25:00,101.91,102.01,101.9,101.95,31000.0,73.7127,73.785,73.7054,73.7416,31000.0
2013-05-08 10:30:00,101.95,102.01,101.88,101.95,53900.0,73.7416,73.785,73.691,73.7416,53900.0
2013-05-08 10:35:00,101.95,102.03,101.93,101.99,99100.0,73.7416,73.7995,73.7271,73.7705,99100.0
2013-05-08 10:40:00,102.01,102.14,102.01,102.11,82700.0,73.785,73.879,73.785,73.8573,82700.0
2013-05-08 10:45:00,102.08,102.12,102.01,102.08,48300.0,73.8356,73.8646,73.785,73.8356,48300.0
2013-05-08 10:50:00,102.09,102.13,102.03,102.05,58600.0,73.8429,73.8718,73.7995,73.8139,58600.0
2013-05-08 10:55:00,102.05,102.06,101.97,102.01,36600.0,73.8139,73.8212,73.7561,73.785,36600.0
2013-05-08 11:00:00,101.99,102.05,101.99,102.03,42900.0,73.7705,73.8139,73.7705,73.7995,42900.0
2013-05-08 11:05:00,102.02,102.03,101.98,102.0,35200.0,73.7922,73.7995,73.7633,73.7778,35200.0
2013-05-08 11:10:00,102.01,102.01,101.96,101.97,21900.0,73.785,73.785,73.7488,73.7561,21900.0
2013-05-08 11:15:00,101.97,101.98,101.92,101.93,25200.0,73.7561,73.7633,73.7199,73.7271,25200.0
2013-05-08 11:20:00,101.94,101.96,101.91,101.92,15900.0,73.7344,73.7488,73.7127,73.7199,15900.0
2013-05-08 11:25:00,101.92,101.98,101.92,101.96,25500.0,73.7199,73.7633,73.7199,73.7488,25500.0
2013-05-08 11:30:00,101.96,101.98,101.96,101.96,28000.0,73.7488,73.7633,73.7488,73.7488,28000.0
2013-05-08 11:35:00,101.97,101.98,101.8,101.81,95800.0,73.7561,73.7633,73.6331,73.6403,95800.0
2013-05-08 11:40:00,101.8,101.81,101.7,101.81,91100.0,73.6331,73.6403,73.5608,73.6403,91100.0
2013-05-08 11:45:00,101.8,101.83,101.72,101.76,29000.0,73.6331,73.6548,73.5752,73.6042,29000.0
2013-05-08 11:50:00,101.76,101.79,101.67,101.68,46700.0,73.6042,73.6259,73.5391,73.5463,46700.0
2013-05-08 11:55:00,101.68,101.72,101.58,101.6,43800.0,73.5463,73.5752,73.474,73.4884,43800.0
2013-05-08 12:00:00,101.61,101.66,101.58,101.6,34800.0,73.4957,73.5318,73.474,73.4884,34800.0
2013-05-08 12:05:00,101.6,101.6,101.38,101.41,144900.0,73.4884,73.4884,73.3293,73.351,144900.0
2013-05-08 12:10:00,101.42,101.46,101.37,101.45,41400.0,73.3582,73.3872,73.3221,73.3799,41400.0
2013-05-08 12:15:00,101.44,101.46,101.43,101.45,28400.0,73.3727,73.3872,73.3655,73.3799,28400.0
2013-05-08 12:20:00,101.45,101.5,101.36,101.36,55400.0,73.3799,73.4161,73.3148,73.3148,55400.0
2013-05-08 12:25:00,101.37,101.37,101.15,101.29,96900.0,73.3221,73.3221,73.1629,73.2642,96900.0
2013-05-08 12:30:00,101.3,101.31,101.24,101.26,38800.0,73.2714,73.2787,73.228,73.2425,38800.0
2013-05-08 12:35:00,101.28,101.28,101.21,101.25,51500.0,73.257,73.257,73.2063,73.2353,51500.0
2013-05-08 12:40:00,101.25,101.26,101.25,101.25,36900.0,73.2353,73.2425,73.2353,73.2353,36900.0
2013-05-08 12:45:00,101.25,101.26,101.23,101.25,67900.0,73.2353,73.2425,73.2208,73.2353,67900.0
2013-05-08 12:50:00,101.26,101.34,101.26,101.34,22300.0,73.2425,73.3004,73.2425,73.3004,22300.0
2013-05-08 12:55:00,101.33,101.37,101.3,101.35,29200.0,73.2931,73.3221,73.2714,73.3076,29200.0
2013-05-08 13:00:00,101.35,101.36,101.26,101.29,40300.0,73.3076,73.3148,73.2425,73.2642,40300.0
2013-05-08 13:05:00,101.3,101.32,101.25,101.26,59600.0,73.2714,73.2859,73.2353,73.2425,59600.0
2013-05-08 13:10:00,101.26,101.3,101.25,101.28,27700.0,73.2425,73.2714,73.2353,73.257,27700.0
2013-05-08 13:15:00,101.28,101.32,101.27,101.32,25600.0,73.257,73.2859,73.2497,73.2859,25600.0
2013-05-08 13:20:00,101.32,101.33,101.21,101.23,31200.0,73.2859,73.2931,73.2063,73.2208,31200.0
2013-05-08 13:25:00,101.23,101.25,101.18,101.18,23400.0,73.2208,73.2353,73.1846,73.1846,23400.0
2013-05-08 13:30:00,101.18,101.26,101.17,101.25,25500.0,73.1846,73.2425,73.1774,73.2353,25500.0
2013-05-08 13:35:00,101.24,101.25,101.18,101.2,42200.0,73.228,73.2353,73.1846,73.1991,42200.0
2013-05-08 13:40:00,101.2,101.21,101.1,101.15,30700.0,73.1991,73.2063,73.1268,73.1629,30700.0
2013-05-08 13:45:00,101.16,101.21,101.11,101.16,46900.0,73.1702,73.2063,73.134,73.1702,46900.0
2013-05-08 13:50:00,101.16,101.19,101.11,101.14,41600.0,73.1702,73.1919,73.134,73.1557,41600.0
2013-05-08 13:55:00,101.13,101.19,101.1,101.12,39300.0,73.1485,73.1919,73.1268,73.1412,39300.0
2013-05-08 14:00:00,101.12,101.17,101.11,101.16,33300.0,73.1412,73.1774,73.134,73.1702,33300.0
2013-05-08 14:05:00,101.16,101.22,101.16,101.2,45400.0,73.1702,73.2136,73.1702,73.1991,45400.0
2013-05-08 14:10:00,101.2,101.24,101.19,101.24,27400.0,73.1991,73.228,73.1919,73.228,27400.0
2013-05-08 14:15:00,101.23,101.23,101.18,101.22,31800.0,73.2208,73.2208,73.1846,73.2136,31800.0
2013-05-08 14:20:00,101.23,101.24,101.16,101.16,40200.0,73.2208,73.228,73.1702,73.1702,40200.0
2013-05-08 14:25:00,101.16,101.19,101.14,101.14,35900.0,73.1702,73.1919,73.1557,73.1557,35900.0
2013-05-08 14:30:00,101.15,101.21,101.15,101.19,36300.0,73.1629,73.2063,73.1629,73.1919,36300.0
2013-05-08 14:35:00,101.2,101.2,101.05,101.1,63400.0,73.1991,73.1991,73.0906,73.1268,63400.0
2013-05-08 14:40:00,101.09,101.1,101.01,101.02,56100.0,73.1195,73.1268,73.0617,73.0689,56100.0
2013-05-08 14:45:00,101.02,101.03,100.95,101.01,106300.0,73.0689,73.0761,73.0183,73.0617,106300.0
2013-05-08 14:50:00,101.0,101.03,100.98,100.99,32600.0,73.0544,73.0761,73.04,73.0472,32600.0
2013-05-08 14:55:00,101.0,101.0,100.81,100.87,117000.0,73.0544,73.0544,72.917,72.9604,117000.0
2013-05-08 15:00:00,100.88,100.92,100.86,100.89,48200.0,72.9676,72.9966,72.9532,72.9749,48200.0
2013-05-08 15:05:00,100.89,100.91,100.86,100.86,38300.0,72.9749,72.9893,72.9532,72.9532,38300.0
2013-05-08 15:10:00,100.86,100.88,100.78,100.79,95600.0,72.9532,72.9676,72.8953,72.9025,95600.0
2013-05-08 15:15:00,100.79,100.81,100.77,100.79,97700.0,72.9025,72.917,72.8881,72.9025,97700.0
2013-05-08 15:20:00,100.79,100.81,100.76,100.78,96300.0,72.9025,72.917,72.8809,72.8953,96300.0
2013-05-08 15:25:00,100.79,100.84,100.79,100.81,106700.0,72.9025,72.9387,72.9025,72.917,106700.0
2013-05-08 15:30:00,100.82,100.83,100.8,100.8,88900.0,72.9242,72.9315,72.9098,72.9098,88900.0
2013-05-08 15:35:00,100.8,100.88,100.8,100.84,118300.0,72.9098,72.9676,72.9098,72.9387,118300.0
2013-05-08 15:40:00,100.84,100.86,100.8,100.85,131200.0,72.9387,72.9532,72.9098,72.9459,131200.0
2013-05-08 15:45:00,100.85,100.93,100.84,100.88,143400.0,72.9459,73.0038,72.9387,72.9676,143400.0
2013-05-08 15:50:00,100.89,100.97,100.88,100.97,152100.0,72.9749,73.0327,72.9676,73.0327,152100.0
2013-05-08 15:55:00,100.97,100.99,100.91,100.93,258700.0,73.0327,73.0472,72.9893,73.0038,258700.0
2013-05-09 09:30:00,100.78,101.23,100.77,101.09,110200.0,72.8953,73.2208,72.8881,73.1195,110200.0
2013-05-09 09:35:00,101.12,101.19,101.07,101.14,36300.0,73.1412,73.1919,73.1051,73.1557,36300.0
2013-05-09 09:40:00,101.15,101.19,100.62,100.71,84300.0,73.1629,73.1919,72.7796,72.8447,84300.0
2013-05-09 09:45:00,100.7,100.8,100.69,100.76,49600.0,72.8375,72.9098,72.8302,72.8809,49600.0
2013-05-09 09:50:00,100.76,100.85,100.76,100.82,50100.0,72.8809,72.9459,72.8809,72.9242,50100.0
2013-05-09 09:55:00,100.81,100.84,100.65,100.73,46000.0,72.917,72.9387,72.8013,72.8592,46000.0
2013-05-09 10:00:00,100.72,100.73,100.62,100.65,45400.0,72.8519,72.8592,72.7796,72.8013,45400.0
2013-05-09 10:05:00,100.65,100.75,100.43,100.43,85900.0,72.8013,72.8736,72.6422,72.6422,85900.0
2013-05-09 10:10:00,100.42,100.51,100.41,100.44,50500.0,72.6349,72.7,72.6277,72.6494,50500.0
2013-05-09 10:15:00,100.43,100.44,100.05,100.12,169300.0,72.6422,72.6494,72.3673,72.4179,169300.0
2013-05-09 10:20:00,100.12,100.33,100.02,100.31,94800.0,72.4179,72.5698,72.3456,72.5554,94800.0
2013-05-09 10:25:00,100.29,100.4,100.28,100.39,31400.0,72.5409,72.6205,72.5337,72.6132,31400.0
2013-05-09 10:30:00,100.4,100.55,100.38,100.51,97900.0,72.6205,72.729,72.606,72.7,97900.0
2013-05-09 10:35:00,100.5,100.59,100.42,100.43,61900.0,72.6928,72.7579,72.6349,72.6422,61900.0
2013-05-09 10:40:00,100.43,100.46,100.32,100.4,54900.0,72.6422,72.6639,72.5626,72.6205,54900.0
2013-05-09 10:45:00,100.4,100.45,100.38,100.38,31500.0,72.6205,72.6566,72.606,72.606,31500.0
2013-05-09 10:50:00,100.38,100.41,100.34,100.35,26000.0,72.606,72.6277,72.5771,72.5843,26000.0
2013-05-09 10:55:00,100.36,100.38,100.32,100.34,41400.0,72.5915,72.606,72.5626,72.5771,41400.0
2013-05-09 11:00:00,100.33,100.43,100.29,100.4,63300.0,72.5698,72.6422,72.5409,72.6205,63300.0
2013-05-09 11:05:00,100.4,100.41,100.3,100.33,43500.0,72.6205,72.6277,72.5481,72.5698,43500.0
2013-05-09 11:10:00,100.34,100.35,100.18,100.28,109500.0,72.5771,72.5843,72.4613,72.5337,109500.0
2013-05-09 11:15:00,100.29,100.3,100.22,100.24,53000.0,72.5409,72.5481,72.4903,72.5047,53000.0
2013-05-09 11:20:00,100.25,100.27,100.23,100.25,30000.0,72.512,72.5264,72.4975,72.512,30000.0
2013-05-09 11:25:00,100.25,100.32,100.24,100.29,53000.0,72.512,72.5626,72.5047,72.5409,53000.0
2013-05-09 11:30:00,100.3,100.33,100.28,100.28,78400.0,72.5481,72.5698,72.5337,72.5337,78400.0
2013-05-09 11:35:00,100.29,100.31,100.25,100.27,43700.0,72.5409,72.5554,72.512,72.5264,43700.0
2013-05-09 11:40:00,100.27,100.44,100.26,100.35,46800.0,72.5264,72.6494,72.5192,72.5843,46800.0
2013-05-09 11:45:00,100.35,100.35,100.28,100.34,31900.0,72.5843,72.5843,72.5337,72.5771,31900.0
2013-05-09 11:50:00,100.35,100.35,100.28,100.29,29400.0,72.5843,72.5843,72.5337,72.5409,29400.0
2013-05-09 11:55:00,100.3,100.3,100.26,100.27,30400.0,72.5481,72.5481,72.5192,72.5264,30400.0
2013-05-09 12:00:00,100.26,100.28,100.19,100.19,47600.0,72.5192,72.5337,72.4686,72.4686,47600.0
2013-05-09 12:05:00,100.19,100.27,100.19,100.25,21600.0,72.4686,72.5264,72.4686,72.512,21600.0
2013-05-09 12:10:00,100.26,100.27,100.18,100.18,25900.0,72.5192,72.5264,72.4613,72.4613,25900.0
2013-05-09 12:15:00,100.18,100.19,100.14,100.16,22500.0,72.4613,72.4686,72.4324,72.4469,22500.0
2013-05-09 12:20:00,100.15,100.17,100.1,100.15,43200.0,72.4396,72.4541,72.4035,72.4396,43200.0
2013-05-09 12:25:00,100.15,100.19,100.13,100.17,44000.0,72.4396,72.4686,72.4252,72.4541,44000.0
2013-05-09 12:30:00,100.17,100.23,100.16,100.22,22400.0,72.4541,72.4975,72.4469,72.4903,22400.0
2013-05-09 12:35:00,100.22,100.24,100.2,100.24,25200.0,72.4903,72.5047,72.4758,72.5047,25200.0
2013-05-09 12:40:00,100.23,100.26,100.16,100.19,33500.0,72.4975,72.5192,72.4469,72.4686,33500.0
2013-05-09 12:45:00,100.19,100.2,100.16,100.18,33900.0,72.4686,72.4758,72.4469,72.4613,33900.0
2013-05-09 12:50:00,100.17,100.18,100.1,100.11,38500.0,72.4541,72.4613,72.4035,72.4107,38500.0
2013-05-09 12:55:00,100.11,100.27,100.1,100.27,39100.0,72.4107,72.5264,72.4035,72.5264,39100.0
2013-05-09 13:00:00,100.28,100.3,100.23,100.26,35700.0,72.5337,72.5481,72.4975,72.5192,35700.0
2013-05-09 13:05:00,100.25,100.3,100.25,100.3,33300.0,72.512,72.5481,72.512,72.5481,33300.0
2013-05-09 13:10:00,100.3,100.3,100.23,100.24,21400.0,72.5481,72.5481,72.4975,72.5047,21400.0
2013-05-09 13:15:00,100.23,100.26,100.18,100.24,52400.0,72.4975,72.5192,72.4613,72.5047,52400.0
2013-05-09 13:20:00,100.25,100.25,100.19,100.2,20600.0,72.512,72.512,72.4686,72.4758,20600.0
2013-05-09 13:25:00,100.2,100.2,100.13,100.16,32400.0,72.4758,72.4758,72.4252,72.4469,32400.0
2013-05-09 13:30:00,100.16,100.23,100.15,100.23,27100.0,72.4469,72.4975,72.4396,72.4975,27100.0
2013-05-09 13:35:00,100.22,100.24,100.2,100.22,36400.0,72.4903,72.5047,72.4758,72.4903,36400.0
2013-05-09 13:40:00,100.23,100.27,100.21,100.26,20800.0,72.4975,72.5264,72.483,72.5192,20800.0
2013-05-09 13:45:00,100.26,100.3,100.12,100.14,125800.0,72.5192,72.5481,72.4179,72.4324,125800.0
2013-05-09 13:50:00,100.12,100.16,99.75,99.8,3000800.0,72.4179,72.4469,72.1503,72.1865,3000800.0
2013-05-09 13:55:00,99.8,99.91,99.79,99.88,128300.0,72.1865,72.266,72.1792,72.2443,128300.0
2013-05-09 14:00:00,99.89,99.91,99.83,99.84,116900.0,72.2516,72.266,72.2082,72.2154,116900.0
2013-05-09 14:05:00,99.85,99.86,99.73,99.77,1219100.0,72.2226,72.2299,72.1358,72.1648,1219100.0
2013-05-09 14:10:00,99.76,99.78,99.68,99.77,97100.0,72.1575,72.172,72.0997,72.1648,97100.0
2013-05-09 14:15:00,99.77,99.85,99.76,99.84,111300.0,72.1648,72.2226,72.1575,72.2154,111300.0
2013-05-09 14:20:00,99.84,99.95,99.83,99.95,61400.0,72.2154,72.295,72.2082,72.295,61400.0
2013-05-09 14:25:00,99.95,100.12,99.95,100.01,121500.0,72.295,72.4179,72.295,72.3384,121500.0
2013-05-09 14:30:00,99.99,100.03,99.88,99.89,69000.0,72.3239,72.3528,72.2443,72.2516,69000.0
2013-05-09 14:35:00,99.89,99.95,99.83,99.84,47200.0,72.2516,72.295,72.2082,72.2154,47200.0
2013-05-09 14:40:00,99.84,99.84,99.79,99.82,89100.0,72.2154,72.2154,72.1792,72.2009,89100.0
2013-05-09 14:45:00,99.81,99.85,99.75,99.76,61800.0,72.1937,72.2226,72.1503,72.1575,61800.0
2013-05-09 14:50:00,99.77,99.78,99.7,99.72,113900.0,72.1648,72.172,72.1141,72.1286,113900.0
2013-05-09 14:55:00,99.72,99.72,99.52,99.54,96700.0,72.1286,72.1286,71.9839,71.9984,96700.0
2013-05-09 15:00:00,99.53,99.55,99.47,99.51,150200.0,71.9912,72.0056,71.9478,71.9767,150200.0
2013-05-09 15:05:00,99.51,99.52,99.46,99.49,96900.0,71.9767,71.9839,71.9405,71.9622,96900.0
2013-05-09 15:10:00,99.49,99.62,99.48,99.6,69700.0,71.9622,72.0563,71.955,72.0418,69700.0
2013-05-09 15:15:00,99.61,99.7,99.6,99.7,81300.0,72.049,72.1141,72.0418,72.1141,81300.0
2013-05-09 15:20:00,99.71,99.72,99.64,99.7,104800.0,72.1214,72.1286,72.0707,72.1141,104800.0
2013-05-09 15:25:00,99.7,99.71,99.61,99.63,88300.0,72.1141,72.1214,72.049,72.0635,88300.0
2013-05-09 15:30:00,99.63,99.76,99.62,99.76,88500.0,72.0635,72.1575,72.0563,72.1575,88500.0
2013-05-09 15:35:00,99.75,99.76,99.73,99.73,154400.0,72.1503,72.1575,72.1358,72.1358,154400.0
2013-05-09 15:40:00,99.73,99.8,99.73,99.8,125000.0,72.1358,72.1865,72.1358,72.1865,125000.0
2013-05-09 15:45:00,99.8,99.85,99.75,99.78,207500.0,72.1865,72.2226,72.1503,72.172,207500.0
2013-05-09 15:50:00,99.78,99.8,99.67,99.71,202600.0,72.172,72.1865,72.0924,72.1214,202600.0
2013-05-09 15:55:00,99.71,99.75,99.58,99.69,557500.0,72.1214,72.1503,72.0273,72.1069,557500.0
2013-05-10 09:30:00,99.83,99.97,99.66,99.87,158200.0,72.2082,72.3094,72.0852,72.2371,158200.0
2013-05-10 09:35:00,99.87,99.98,99.86,99.9,60800.0,72.2371,72.3167,72.2299,72.2588,60800.0
2013-05-10 09:40:00,99.89,99.95,99.86,99.94,64600.0,72.2516,72.295,72.2299,72.2877,64600.0
2013-05-10 09:45:00,99.95,99.96,99.81,99.84,74600.0,72.295,72.3022,72.1937,72.2154,74600.0
2013-05-10 09:50:00,99.82,99.85,99.68,99.7,159700.0,72.2009,72.2226,72.0997,72.1141,159700.0
2013-05-10 09:55:00,99.68,99.86,99.68,99.83,75700.0,72.0997,72.2299,72.0997,72.2082,75700.0
2013-05-10 10:00:00,99.85,99.89,99.8,99.81,95000.0,72.2226,72.2516,72.1865,72.1937,95000.0
2013-05-10 10:05:00,99.81,99.87,99.76,99.81,76300.0,72.1937,72.2371,72.1575,72.1937,76300.0
2013-05-10 10:10:00,99.79,99.87,99.79,99.81,78600.0,72.1792,72.2371,72.1792,72.1937,78600.0
2013-05-10 10:15:00,99.82,99.89,99.79,99.8,57900.0,72.2009,72.2516,72.1792,72.1865,57900.0
2013-05-10 10:20:00,99.8,99.81,99.77,99.8,49400.0,72.1865,72.1937,72.1648,72.1865,49400.0
2013-05-10 10:25:00,99.8,99.81,99.74,99.8,52000.0,72.1865,72.1937,72.1431,72.1865,52000.0
2013-05-10 10:30:00,99.8,99.8,99.57,99.63,99100.0,72.1865,72.1865,72.0201,72.0635,99100.0
2013-05-10 10:35:00,99.63,99.63,99.44,99.45,100100.0,72.0635,72.0635,71.9261,71.9333,100100.0
2013-05-10 10:40:00,99.44,99.6,99.4,99.6,63900.0,71.9261,72.0418,71.8971,72.0418,63900.0
2013-05-10 10:45:00,99.6,99.69,99.59,99.69,40700.0,72.0418,72.1069,72.0346,72.1069,40700.0
2013-05-10 10:50:00,99.68,99.79,99.66,99.78,39200.0,72.0997,72.1792,72.0852,72.172,39200.0
2013-05-10 10:55:00,99.78,99.83,99.76,99.81,78500.0,72.172,72.2082,72.1575,72.1937,78500.0
2013-05-10 11:00:00,99.82,99.84,99.81,99.83,43800.0,72.2009,72.2154,72.1937,72.2082,43800.0
2013-05-10 11:05:00,99.83,99.9,99.83,99.88,39900.0,72.2082,72.2588,72.2082,72.2443,39900.0
2013-05-10 11:10:00,99.88,99.95,99.88,99.93,66800.0,72.2443,72.295,72.2443,72.2805,66800.0
2013-05-10 11:15:00,99.93,99.94,99.85,99.85,57500.0,72.2805,72.2877,72.2226,72.2226,57500.0
2013-05-10 11:20:00,99.86,99.86,99.71,99.71,35400.0,72.2299,72.2299,72.1214,72.1214,35400.0
2013-05-10 11:25:00,99.7,99.76,99.7,99.76,29100.0,72.1141,72.1575,72.1141,72.1575,29100.0
2013-05-10 11:30:00,99.76,99.85,99.76,99.83,26300.0,72.1575,72.2226,72.1575,72.2082,26300.0
2013-05-10 11:35:00,99.82,99.89,99.81,99.83,33500.0,72.2009,72.2516,72.1937,72.2082,33500.0
2013-05-10 11:40:00,99.83,99.83,99.68,99.75,54400.0,72.2082,72.2082,72.0997,72.1503,54400.0
2013-05-10 11:45:00,99.75,99.78,99.7,99.78,43000.0,72.1503,72.172,72.1141,72.172,43000.0
2013-05-10 11:50:00,99.78,99.78,99.64,99.65,36000.0,72.172,72.172,72.0707,72.078,36000.0
2013-05-10 11:55:00,99.65,99.69,99.64,99.67,21900.0,72.078,72.1069,72.0707,72.0924,21900.0
2013-05-10 12:00:00,99.66,99.69,99.64,99.67,17200.0,72.0852,72.1069,72.0707,72.0924,17200.0
2013-05-10 12:05:00,99.68,99.68,99.63,99.68,40100.0,72.0997,72.0997,72.0635,72.0997,40100.0
2013-05-10 12:10:00,99.68,99.75,99.68,99.71,38300.0,72.0997,72.1503,72.0997,72.1214,38300.0
2013-05-10 12:15:00,99.72,99.72,99.68,99.72,21100.0,72.1286,72.1286,72.0997,72.1286,21100.0
2013-05-10 12:20:00,99.72,99.75,99.71,99.75,23300.0,72.1286,72.1503,72.1214,72.1503,23300.0
2013-05-10 12:25:00,99.75,99.77,99.71,99.72,34400.0,72.1503,72.1648,72.1214,72.1286,34400.0
2013-05-10 12:30:00,99.71,99.72,99.66,99.68,28800.0,72.1214,72.1286,72.0852,72.0997,28800.0
2013-05-10 12:35:00,99.68,99.76,99.67,99.75,27000.0,72.0997,72.1575,72.0924,72.1503,27000.0
2013-05-10 12:40:00,99.75,99.76,99.73,99.74,35400.0,72.1503,72.1575,72.1358,72.1431,35400.0
2013-05-10 12:45:00,99.74,99.76,99.73,99.75,29800.0,72.1431,72.1575,72.1358,72.1503,29800.0
2013-05-10 12:50:00,99.75,99.77,99.73,99.73,60600.0,72.1503,72.1648,72.1358,72.1358,60600.0
2013-05-10 12:55:00,99.74,99.79,99.7,99.74,21800.0,72.1431,72.1792,72.1141,72.1431,21800.0
2013-05-10 13:00:00,99.75,99.8,99.74,99.78,33300.0,72.1503,72.1865,72.1431,72.172,33300.0
2013-05-10 13:05:00,99.78,99.85,99.77,99.8,47600.0,72.172,72.2226,72.1648,72.1865,47600.0
2013-05-10 13:10:00,99.81,99.82,99.77,99.81,28700.0,72.1937,72.2009,72.1648,72.1937,28700.0
2013-05-10 13:15:00,99.8,99.85,99.78,99.81,37900.0,72.1865,72.2226,72.172,72.1937,37900.0
2013-05-10 13:20:00,99.81,99.81,99.76,99.78,27800.0,72.1937,72.1937,72.1575,72.172,27800.0
2013-05-10 13:25:00,99.79,99.83,99.76,99.77,89700.0,72.1792,72.2082,72.1575,72.1648,89700.0
2013-05-10 13:30:00,99.76,99.79,99.74,99.76,42000.0,72.1575,72.1792,72.1431,72.1575,42000.0
2013-05-10 13:35:00,99.76,99.77,99.73,99.76,45000.0,72.1575,72.1648,72.1358,72.1575,45000.0
2013-05-10 13:40:00,99.76,99.79,99.74,99.79,41300.0,72.1575,72.1792,72.1431,72.1792,41300.0
2013-05-10 13:45:00,99.79,99.79,99.73,99.77,38800.0,72.1792,72.1792,72.1358,72.1648,38800.0
2013-05-10 13:50:00,99.76,99.82,99.73,99.77,119500.0,72.1575,72.2009,72.1358,72.1648,119500.0
2013-05-10 13:55:00,99.78,99.82,99.75,99.76,33800.0,72.172,72.2009,72.1503,72.1575,33800.0
2013-05-10 14:00:00,99.76,99.83,99.75,99.82,35700.0,72.1575,72.2082,72.1503,72.2009,35700.0
2013-05-10 14:05:00,99.83,99.83,99.75,99.82,48900.0,72.2082,72.2082,72.1503,72.2009,48900.0
2013-05-10 14:10:00,99.83,99.85,99.81,99.83,40100.0,72.2082,72.2226,72.1937,72.2082,40100.0
2013-05-10 14:15:00,99.83,99.83,99.75,99.76,47100.0,72.2082,72.2082,72.1503,72.1575,47100.0
2013-05-10 14:20:00,99.75,99.79,99.75,99.76,27600.0,72.1503,72.1792,72.1503,72.1575,27600.0
2013-05-10 14:25:00,99.77,99.85,99.75,99.8,46800.0,72.1648,72.2226,72.1503,72.1865,46800.0
2013-05-10 14:30:00,99.8,99.85,99.79,99.84,25800.0,72.1865,72.2226,72.1792,72.2154,25800.0
2013-05-10 14:35:00,99.83,99.86,99.81,99.85,35100.0,72.2082,72.2299,72.1937,72.2226,35100.0
2013-05-10 14:40:00,99.84,99.88,99.84,99.86,63800.0,72.2154,72.2443,72.2154,72.2299,63800.0
2013-05-10 14:45:00,99.87,99.91,99.87,99.89,57200.0,72.2371,72.266,72.2371,72.2516,57200.0
2013-05-10 14:50:00,99.89,99.93,99.87,99.92,48100.0,72.2516,72.2805,72.2371,72.2733,48100.0
2013-05-10 14:55:00,99.92,99.93,99.83,99.91,45800.0,72.2733,72.2805,72.2082,72.266,45800.0
2013-05-10 15:00:00,99.91,99.92,99.9,99.92,33500.0,72.266,72.2733,72.2588,72.2733,33500.0
2013-05-10 15:05:00,99.92,99.95,99.9,99.95,35000.0,72.2733,72.295,72.2588,72.295,35000.0
2013-05-10 15:10:00,99.95,99.97,99.9,99.91,48900.0,72.295,72.3094,72.2588,72.266,48900.0
2013-05-10 15:15:00,99.91,99.95,99.9,99.93,31700.0,72.266,72.295,72.2588,72.2805,31700.0
2013-05-10 15:20:00,99.93,99.96,99.89,99.9,81600.0,72.2805,72.3022,72.2516,72.2588,81600.0
2013-05-10 15:25:00,99.9,99.9,99.88,99.9,47000.0,72.2588,72.2588,72.2443,72.2588,47000.0
2013-05-10 15:30:00,99.89,99.9,99.87,99.9,53200.0,72.2516,72.2588,72.2371,72.2588,53200.0
2013-05-10 15:35:00,99.9,99.9,99.84,99.87,74800.0,72.2588,72.2588,72.2154,72.2371,74800.0
2013-05-10 15:40:00,99.87,100.01,99.87,99.99,98800.0,72.2371,72.3384,72.2371,72.3239,98800.0
2013-05-10 15:45:00,100.0,100.14,100.0,100.13,134100.0,72.3311,72.4324,72.3311,72.4252,134100.0
2013-05-10 15:50:00,100.13,100.16,100.09,100.09,175500.0,72.4252,72.4469,72.3962,72.3962,175500.0
2013-05-10 15:55:00,100.1,100.2,100.09,100.19,260800.0,72.4035,72.4758,72.3962,72.4686,260800.0
2013-05-13 09:30:00,100.02,100.02,99.8,99.9,138600.0,72.3456,72.3456,72.1865,72.2588,138600.0
2013-05-13 09:35:00,99.92,100.02,99.86,99.87,66900.0,72.2733,72.3456,72.2299,72.2371,66900.0
2013-05-13 09:40:00,99.87,99.96,99.86,99.9,29500.0,72.2371,72.3022,72.2299,72.2588,29500.0
2013-05-13 09:45:00,99.93,100.08,99.92,100.03,38000.0,72.2805,72.389,72.2733,72.3528,38000.0
2013-05-13 09:50:00,100.03,100.04,99.93,99.95,50400.0,72.3528,72.3601,72.2805,72.295,50400.0
2013-05-13 09:55:00,99.94,100.06,99.93,100.05,28300.0,72.2877,72.3745,72.2805,72.3673,28300.0
2013-05-13 10:00:00,100.05,100.15,100.0,100.06,38500.0,72.3673,72.4396,72.3311,72.3745,38500.0
2013-05-13 10:05:00,100.05,100.14,100.02,100.11,46200.0,72.3673,72.4324,72.3456,72.4107,46200.0
2013-05-13 10:10:00,100.12,100.2,100.1,100.11,37200.0,72.4179,72.4758,72.4035,72.4107,37200.0
2013-05-13 10:15:00,100.11,100.18,100.11,100.15,36700.0,72.4107,72.4613,72.4107,72.4396,36700.0
2013-05-13 10:20:00,100.15,100.18,100.14,100.17,47900.0,72.4396,72.4613,72.4324,72.4541,47900.0
2013-05-13 10:25:00,100.16,100.22,100.15,100.17,33500.0,72.4469,72.4903,72.4396,72.4541,33500.0
2013-05-13 10:30:00,100.16,100.26,100.15,100.23,34700.0,72.4469,72.5192,72.4396,72.4975,34700.0
2013-05-13 10:35:00,100.23,100.3,100.23,100.25,44000.0,72.4975,72.5481,72.4975,72.512,44000.0
2013-05-13 10:40:00,100.24,100.27,100.23,100.27,26600.0,72.5047,72.5264,72.4975,72.5264,26600.0
2013-05-13 10:45:00,100.26,100.38,100.26,100.36,23900.0,72.5192,72.606,72.5192,72.5915,23900.0
2013-05-13 10:50:00,100.37,100.44,100.36,100.39,23200.0,72.5988,72.6494,72.5915,72.6132,23200.0
2013-05-13 10:55:00,100.38,100.39,100.33,100.38,17500.0,72.606,72.6132,72.5698,72.606,17500.0
2013-05-13 11:00:00,100.37,100.38,100.33,100.33,29300.0,72.5988,72.606,72.5698,72.5698,29300.0
2013-05-13 11:05:00,100.33,100.33,100.29,100.32,11900.0,72.5698,72.5698,72.5409,72.5626,11900.0
2013-05-13 11:10:00,100.32,100.39,100.31,100.39,28700.0,72.5626,72.6132,72.5554,72.6132,28700.0
2013-05-13 11:15:00,100.39,100.4,100.36,100.37,15000.0,72.6132,72.6205,72.5915,72.5988,15000.0
2013-05-13 11:20:00,100.37,100.37,100.3,100.3,35300.0,72.5988,72.5988,72.5481,72.5481,35300.0
2013-05-13 11:25:00,100.31,100.32,100.28,100.31,35900.0,72.5554,72.5626,72.5337,72.5554,35900.0
2013-05-13 11:30:00,100.32,100.39,100.32,100.37,33400.0,72.5626,72.6132,72.5626,72.5988,33400.0
2013-05-13 11:35:00,100.37,100.5,100.37,100.5,45100.0,72.5988,72.6928,72.5988,72.6928,45100.0
2013-05-13 11:40:00,100.5,100.55,100.48,100.48,46800.0,72.6928,72.729,72.6783,72.6783,46800.0
2013-05-13 11:45:00,100.48,100.52,100.47,100.52,48100.0,72.6783,72.7073,72.6711,72.7073,48100.0
2013-05-13 11:50:00,100.51,100.59,100.5,100.55,71700.0,72.7,72.7579,72.6928,72.729,71700.0
2013-05-13 11:55:00,100.55,100.64,100.55,100.63,23600.0,72.729,72.7941,72.729,72.7868,23600.0
2013-05-13 12:00:00,100.63,100.65,100.59,100.65,25600.0,72.7868,72.8013,72.7579,72.8013,25600.0
2013-05-13 12:05:00,100.65,100.7,100.64,100.66,18400.0,72.8013,72.8375,72.7941,72.8085,18400.0
2013-05-13 12:10:00,100.65,100.67,100.64,100.67,19300.0,72.8013,72.8158,72.7941,72.8158,19300.0
2013-05-13 12:15:00,100.66,100.66,100.59,100.6,21300.0,72.8085,72.8085,72.7579,72.7651,21300.0
2013-05-13 12:20:00,100.59,100.59,100.56,100.58,38900.0,72.7579,72.7579,72.7362,72.7507,38900.0
2013-05-13 12:25:00,100.58,100.58,100.52,100.55,24900.0,72.7507,72.7507,72.7073,72.729,24900.0
2013-05-13 12:30:00,100.55,100.58,100.54,100.56,14800.0,72.729,72.7507,72.7217,72.7362,14800.0
2013-05-13 12:35:00,100.56,100.6,100.54,100.54,14300.0,72.7362,72.7651,72.7217,72.7217,14300.0
2013-05-13 12:40:00,100.54,100.56,100.51,100.56,35700.0,72.7217,72.7362,72.7,72.7362,35700.0
2013-05-13 12:45:00,100.55,100.55,100.51,100.52,15900.0,72.729,72.729,72.7,72.7073,15900.0
2013-05-13 12:50:00,100.52,100.52,100.43,100.43,50400.0,72.7073,72.7073,72.6422,72.6422,50400.0
2013-05-13 12:55:00,100.44,100.47,100.43,100.47,14400.0,72.6494,72.6711,72.6422,72.6711,14400.0
2013-05-13 13:00:00,100.47,100.47,100.45,100.47,14200.0,72.6711,72.6711,72.6566,72.6711,14200.0
2013-05-13 13:05:00,100.46,100.5,100.46,100.5,26500.0,72.6639,72.6928,72.6639,72.6928,26500.0
2013-05-13 13:10:00,100.49,100.51,100.48,100.5,43000.0,72.6856,72.7,72.6783,72.6928,43000.0
2013-05-13 13:15:00,100.5,100.53,100.49,100.51,13000.0,72.6928,72.7145,72.6856,72.7,13000.0
2013-05-13 13:20:00,100.51,100.54,100.51,100.52,18200.0,72.7,72.7217,72.7,72.7073,18200.0
2013-05-13 13:25:00,100.53,100.53,100.48,100.48,16900.0,72.7145,72.7145,72.6783,72.6783,16900.0
2013-05-13 13:30:00,100.48,100.5,100.45,100.48,22000.0,72.6783,72.6928,72.6566,72.6783,22000.0
2013-05-13 13:35:00,100.48,100.5,100.42,100.44,21000.0,72.6783,72.6928,72.6349,72.6494,21000.0
2013-05-13 13:40:00,100.44,100.44,100.36,100.37,15100.0,72.6494,72.6494,72.5915,72.5988,15100.0
2013-05-13 13:45:00,100.36,100.37,100.34,100.37,40700.0,72.5915,72.5988,72.5771,72.5988,40700.0
2013-05-13 13:50:00,100.36,100.38,100.34,100.38,23200.0,72.5915,72.606,72.5771,72.606,23200.0
2013-05-13 13:55:00,100.37,100.46,100.36,100.38,60700.0,72.5988,72.6639,72.5915,72.606,60700.0
2013-05-13 14:00:00,100.39,100.4,100.37,100.39,18700.0,72.6132,72.6205,72.5988,72.6132,18700.0
2013-05-13 14:05:00,100.38,100.38,100.31,100.33,15400.0,72.606,72.606,72.5554,72.5698,15400.0
2013-05-13 14:10:00,100.33,100.33,100.25,100.27,23000.0,72.5698,72.5698,72.512,72.5264,23000.0
2013-05-13 14:15:00,100.26,100.29,100.25,100.28,21900.0,72.5192,72.5409,72.512,72.5337,21900.0
2013-05-13 14:20:00,100.27,100.27,100.23,100.24,21800.0,72.5264,72.5264,72.4975,72.5047,21800.0
2013-05-13 14:25:00,100.23,100.24,100.19,100.21,20100.0,72.4975,72.5047,72.4686,72.483,20100.0
2013-05-13 14:30:00,100.21,100.35,100.2,100.34,24400.0,72.483,72.5843,72.4758,72.5771,24400.0
2013-05-13 14:35:00,100.34,100.37,100.33,100.37,19200.0,72.5771,72.5988,72.5698,72.5988,19200.0
2013-05-13 14:40:00,100.37,100.41,100.36,100.39,23400.0,72.5988,72.6277,72.5915,72.6132,23400.0
2013-05-13 14:45:00,100.39,100.4,100.3,100.31,44700.0,72.6132,72.6205,72.5481,72.5554,44700.0
2013-05-13 14:50:00,100.31,100.34,100.29,100.34,31000.0,72.5554,72.5771,72.5409,72.5771,31000.0
2013-05-13 14:55:00,100.34,100.45,100.34,100.45,23800.0,72.5771,72.6566,72.5771,72.6566,23800.0
2013-05-13 15:00:00,100.45,100.48,100.42,100.42,23700.0,72.6566,72.6783,72.6349,72.6349,23700.0
2013-05-13 15:05:00,100.41,100.42,100.34,100.34,29200.0,72.6277,72.6349,72.5771,72.5771,29200.0
2013-05-13 15:10:00,100.34,100.35,100.26,100.35,41700.0,72.5771,72.5843,72.5192,72.5843,41700.0
2013-05-13 15:15:00,100.34,100.39,100.33,100.36,40300.0,72.5771,72.6132,72.5698,72.5915,40300.0
2013-05-13 15:20:00,100.36,100.36,100.27,100.31,29900.0,72.5915,72.5915,72.5264,72.5554,29900.0
2013-05-13 15:25:00,100.31,100.35,100.3,100.34,22200.0,72.5554,72.5843,72.5481,72.5771,22200.0
2013-05-13 15:30:00,100.34,100.4,100.34,100.38,24300.0,72.5771,72.6205,72.5771,72.606,24300.0
2013-05-13 15:35:00,100.38,100.4,100.35,100.36,41400.0,72.606,72.6205,72.5843,72.5915,41400.0
2013-05-13 15:40:00,100.36,100.36,100.3,100.31,49100.0,72.5915,72.5915,72.5481,72.5554,49100.0
2013-05-13 15:45:00,100.32,100.34,100.26,100.28,46400.0,72.5626,72.5771,72.5192,72.5337,46400.0
2013-05-13 15:50:00,100.27,100.32,100.26,100.27,91300.0,72.5264,72.5626,72.5192,72.5264,91300.0
2013-05-13 15:55:00,100.26,100.39,100.26,100.37,128000.0,72.5192,72.6132,72.5192,72.5988,128000.0
2013-05-14 09:30:00,100.48,100.87,100.36,100.77,92200.0,72.6783,72.9604,72.5915,72.8881,92200.0
2013-05-14 09:35:00,100.83,100.83,100.57,100.69,30500.0,72.9315,72.9315,72.7434,72.8302,30500.0
2013-05-14 09:40:00,100.69,100.79,100.68,100.77,29300.0,72.8302,72.9025,72.823,72.8881,29300.0
2013-05-14 09:45:00,100.78,100.9,100.77,100.89,34600.0,72.8953,72.9821,72.8881,72.9749,34600.0
2013-05-14 09:50:00,100.88,100.93,100.85,100.88,58500.0,72.9676,73.0038,72.9459,72.9676,58500.0
2013-05-14 09:55:00,100.88,100.96,100.84,100.93,25200.0,72.9676,73.0255,72.9387,73.0038,25200.0
2013-05-14 10:00:00,100.94,100.94,100.77,100.78,23900.0,73.011,73.011,72.8881,72.8953,23900.0
2013-05-14 10:05:00,100.77,100.82,100.75,100.75,31500.0,72.8881,72.9242,72.8736,72.8736,31500.0
2013-05-14 10:10:00,100.75,100.77,100.69,100.71,61200.0,72.8736,72.8881,72.8302,72.8447,61200.0
2013-05-14 10:15:00,100.71,100.76,100.71,100.75,36400.0,72.8447,72.8809,72.8447,72.8736,36400.0
2013-05-14 10:20:00,100.76,100.77,100.69,100.73,41700.0,72.8809,72.8881,72.8302,72.8592,41700.0
2013-05-14 10:25:00,100.72,100.86,100.72,100.84,56900.0,72.8519,72.9532,72.8519,72.9387,56900.0
2013-05-14 10:30:00,100.84,100.9,100.84,100.86,57200.0,72.9387,72.9821,72.9387,72.9532,57200.0
2013-05-14 10:35:00,100.86,100.92,100.84,100.92,39700.0,72.9532,72.9966,72.9387,72.9966,39700.0
2013-05-14 10:40:00,100.92,100.93,100.86,100.89,64400.0,72.9966,73.0038,72.9532,72.9749,64400.0
2013-05-14 10:45:00,100.9,100.92,100.88,100.9,44800.0,72.9821,72.9966,72.9676,72.9821,44800.0
2013-05-14 10:50:00,100.91,101.14,100.91,101.13,73500.0,72.9893,73.1557,72.9893,73.1485,73500.0
2013-05-14 10:55:00,101.13,101.19,101.13,101.17,33400.0,73.1485,73.1919,73.1485,73.1774,33400.0
2013-05-14 11:00:00,101.17,101.24,101.16,101.23,44200.0,73.1774,73.228,73.1702,73.2208,44200.0
2013-05-14 11:05:00,101.24,101.24,101.19,101.22,43400.0,73.228,73.228,73.1919,73.2136,43400.0
2013-05-14 11:10:00,101.22,101.22,101.16,101.22,43900.0,73.2136,73.2136,73.1702,73.2136,43900.0
2013-05-14 11:15:00,101.21,101.3,101.21,101.3,43200.0,73.2063,73.2714,73.2063,73.2714,43200.0
2013-05-14 11:20:00,101.29,101.3,101.28,101.28,30400.0,73.2642,73.2714,73.257,73.257,30400.0
2013-05-14 11:25:00,101.28,101.32,101.27,101.32,46700.0,73.257,73.2859,73.2497,73.2859,46700.0
2013-05-14 11:30:00,101.32,101.4,101.32,101.37,34700.0,73.2859,73.3438,73.2859,73.3221,34700.0
2013-05-14 11:35:00,101.38,101.43,101.36,101.4,29900.0,73.3293,73.3655,73.3148,73.3438,29900.0
2013-05-14 11:40:00,101.4,101.42,101.3,101.33,50300.0,73.3438,73.3582,73.2714,73.2931,50300.0
2013-05-14 11:45:00,101.33,101.42,101.31,101.33,56700.0,73.2931,73.3582,73.2787,73.2931,56700.0
2013-05-14 11:50:00,101.32,101.38,101.28,101.28,39100.0,73.2859,73.3293,73.257,73.257,39100.0
2013-05-14 11:55:00,101.29,101.31,101.27,101.29,18100.0,73.2642,73.2787,73.2497,73.2642,18100.0
2013-05-14 12:00:00,101.28,101.35,101.27,101.32,17500.0,73.257,73.3076,73.2497,73.2859,17500.0
2013-05-14 12:05:00,101.32,101.32,101.28,101.29,15700.0,73.2859,73.2859,73.257,73.2642,15700.0
2013-05-14 12:10:00,101.29,101.41,101.29,101.41,22100.0,73.2642,73.351,73.2642,73.351,22100.0
2013-05-14 12:15:00,101.41,101.49,101.41,101.49,35800.0,73.351,73.4089,73.351,73.4089,35800.0
2013-05-14 12:20:00,101.48,101.48,101.41,101.41,22000.0,73.4016,73.4016,73.351,73.351,22000.0
2013-05-14 12:25:00,101.4,101.42,101.38,101.4,18900.0,73.3438,73.3582,73.3293,73.3438,18900.0
2013-05-14 12:30:00,101.39,101.39,101.32,101.33,20800.0,73.3365,73.3365,73.2859,73.2931,20800.0
2013-05-14 12:35:00,101.31,101.35,101.3,101.34,21500.0,73.2787,73.3076,73.2714,73.3004,21500.0
2013-05-14 12:40:00,101.34,101.36,101.32,101.36,25700.0,73.3004,73.3148,73.2859,73.3148,25700.0
2013-05-14 12:45:00,101.35,101.38,101.35,101.38,17700.0,73.3076,73.3293,73.3076,73.3293,17700.0
2013-05-14 12:50:00,101.38,101.4,101.36,101.36,12300.0,73.3293,73.3438,73.3148,73.3148,12300.0
2013-05-14 12:55:00,101.36,101.37,101.34,101.37,14300.0,73.3148,73.3221,73.3004,73.3221,14300.0
2013-05-14 13:00:00,101.37,101.39,101.34,101.37,16900.0,73.3221,73.3365,73.3004,73.3221,16900.0
2013-05-14 13:05:00,101.37,101.4,101.37,101.38,14300.0,73.3221,73.3438,73.3221,73.3293,14300.0
2013-05-14 13:10:00,101.38,101.39,101.37,101.37,12700.0,73.3293,73.3365,73.3221,73.3221,12700.0
2013-05-14 13:15:00,101.37,101.4,101.34,101.4,23400.0,73.3221,73.3438,73.3004,73.3438,23400.0
2013-05-14 13:20:00,101.4,101.41,101.38,101.39,15600.0,73.3438,73.351,73.3293,73.3365,15600.0
2013-05-14 13:25:00,101.4,101.4,101.37,101.4,18900.0,73.3438,73.3438,73.3221,73.3438,18900.0
2013-05-14 13:30:00,101.4,101.41,101.37,101.39,19500.0,73.3438,73.351,73.3221,73.3365,19500.0
2013-05-14 13:35:00,101.38,101.4,101.35,101.39,23000.0,73.3293,73.3438,73.3076,73.3365,23000.0
2013-05-14 13:40:00,101.4,101.4,101.37,101.38,19900.0,73.3438,73.3438,73.3221,73.3293,19900.0
2013-05-14 13:45:00,101.38,101.4,101.3,101.32,24400.0,73.3293,73.3438,73.2714,73.2859,24400.0
2013-05-14 13:50:00,101.32,101.33,101.25,101.29,24800.0,73.2859,73.2931,73.2353,73.2642,24800.0
2013-05-14 13:55:00,101.28,101.29,101.26,101.26,15900.0,73.257,73.2642,73.2425,73.2425,15900.0
2013-05-14 14:00:00,101.27,101.27,101.18,101.21,33000.0,73.2497,73.2497,73.1846,73.2063,33000.0
2013-05-14 14:05:00,101.23,101.28,101.22,101.28,12400.0,73.2208,73.257,73.2136,73.257,12400.0
2013-05-14 14:10:00,101.27,101.31,101.26,101.29,15800.0,73.2497,73.2787,73.2425,73.2642,15800.0
2013-05-14 14:15:00,101.29,101.31,101.26,101.27,26600.0,73.2642,73.2787,73.2425,73.2497,26600.0
2013-05-14 14:20:00,101.27,101.29,101.27,101.28,17600.0,73.2497,73.2642,73.2497,73.257,17600.0
2013-05-14 14:25:00,101.29,101.3,101.27,101.29,21000.0,73.2642,73.2714,73.2497,73.2642,21000.0
2013-05-14 14:30:00,101.3,101.32,101.23,101.23,23300.0,73.2714,73.2859,73.2208,73.2208,23300.0
2013-05-14 14:35:00,101.23,101.32,101.22,101.31,26500.0,73.2208,73.2859,73.2136,73.2787,26500.0
2013-05-14 14:40:00,101.3,101.32,101.26,101.27,19900.0,73.2714,73.2859,73.2425,73.2497,19900.0
2013-05-14 14:45:00,101.27,101.29,101.25,101.28,21000.0,73.2497,73.2642,73.2353,73.257,21000.0
2013-05-14 14:50:00,101.27,101.3,101.26,101.3,27200.0,73.2497,73.2714,73.2425,73.2714,27200.0
2013-05-14 14:55:00,101.3,101.32,101.29,101.32,26400.0,73.2714,73.2859,73.2642,73.2859,26400.0
2013-05-14 15:00:00,101.32,101.35,101.31,101.32,70300.0,73.2859,73.3076,73.2787,73.2859,70300.0
2013-05-14 15:05:00,101.31,101.32,101.24,101.25,80700.0,73.2787,73.2859,73.228,73.2353,80700.0
2013-05-14 15:10:00,101.26,101.26,101.19,101.2,66200.0,73.2425,73.2425,73.1919,73.1991,66200.0
2013-05-14 15:15:00,101.22,101.24,101.19,101.2,44300.0,73.2136,73.228,73.1919,73.1991,44300.0
2013-05-14 15:20:00,101.19,101.2,101.1,101.11,67700.0,73.1919,73.1991,73.1268,73.134,67700.0
2013-05-14 15:25:00,101.1,101.12,101.06,101.1,75400.0,73.1268,73.1412,73.0978,73.1268,75400.0
2013-05-14 15:30:00,101.1,101.15,101.08,101.13,65000.0,73.1268,73.1629,73.1123,73.1485,65000.0
2013-05-14 15:35:00,101.14,101.2,101.12,101.13,74600.0,73.1557,73.1991,73.1412,73.1485,74600.0
2013-05-14 15:40:00,101.12,101.18,101.11,101.17,59500.0,73.1412,73.1846,73.134,73.1774,59500.0
2013-05-14 15:45:00,101.18,101.26,101.17,101.26,71600.0,73.1846,73.2425,73.1774,73.2425,71600.0
2013-05-14 15:50:00,101.26,101.26,101.19,101.23,114000.0,73.2425,73.2425,73.1919,73.2208,114000.0
2013-05-14 15:55:00,101.23,101.24,101.12,101.17,221400.0,73.2208,73.228,73.1412,73.1774,221400.0
2013-05-15 09:30:00,101.3,101.75,101.3,101.72,132100.0,73.2714,73.5969,73.2714,73.5752,132100.0
2013-05-15 09:35:00,101.73,101.74,101.64,101.7,31600.0,73.5825,73.5897,73.5174,73.5608,31600.0
2013-05-15 09:40:00,101.71,101.73,101.61,101.68,38100.0,73.568,73.5825,73.4957,73.5463,38100.0
2013-05-15 09:45:00,101.7,101.72,101.51,101.52,59000.0,73.5608,73.5752,73.4233,73.4306,59000.0
2013-05-15 09:50:00,101.53,101.64,101.48,101.61,44200.0,73.4378,73.5174,73.4016,73.4957,44200.0
2013-05-15 09:55:00,101.6,101.72,101.59,101.67,40700.0,73.4884,73.5752,73.4812,73.5391,40700.0
2013-05-15 10:00:00,101.66,101.82,101.66,101.76,61800.0,73.5318,73.6476,73.5318,73.6042,61800.0
2013-05-15 10:05:00,101.77,101.82,101.74,101.79,45800.0,73.6114,73.6476,73.5897,73.6259,45800.0
2013-05-15 10:10:00,101.79,101.83,101.77,101.83,34800.0,73.6259,73.6548,73.6114,73.6548,34800.0
2013-05-15 10:15:00,101.84,101.84,101.64,101.67,82300.0,73.662,73.662,73.5174,73.5391,82300.0
2013-05-15 10:20:00,101.67,101.71,101.52,101.52,55500.0,73.5391,73.568,73.4306,73.4306,55500.0
2013-05-15 10:25:00,101.52,101.53,101.44,101.5,44400.0,73.4306,73.4378,73.3727,73.4161,44400.0
2013-05-15 10:30:00,101.5,101.7,101.5,101.67,53700.0,73.4161,73.5608,73.4161,73.5391,53700.0
2013-05-15 10:35:00,101.67,101.7,101.66,101.7,21100.0,73.5391,73.5608,73.5318,73.5608,21100.0
2013-05-15 10:40:00,101.69,101.71,101.65,101.65,20600.0,73.5535,73.568,73.5246,73.5246,20600.0
2013-05-15 10:45:00,101.65,101.67,101.62,101.66,23300.0,73.5246,73.5391,73.5029,73.5318,23300.0
2013-05-15 10:50:00,101.65,101.68,101.61,101.68,25400.0,73.5246,73.5463,73.4957,73.5463,25400.0
2013-05-15 10:55:00,101.68,101.74,101.54,101.68,80500.0,73.5463,73.5897,73.445,73.5463,80500.0
2013-05-15 11:00:00,101.68,101.8,101.67,101.8,31700.0,73.5463,73.6331,73.5391,73.6331,31700.0
2013-05-15 11:05:00,101.79,101.8,101.75,101.79,25500.0,73.6259,73.6331,73.5969,73.6259,25500.0
2013-05-15 11:10:00,101.8,101.8,101.72,101.72,32100.0,73.6331,73.6331,73.5752,73.5752,32100.0
2013-05-15 11:15:00,101.73,101.76,101.72,101.76,32500.0,73.5825,73.6042,73.5752,73.6042,32500.0
2013-05-15 11:20:00,101.75,101.87,101.75,101.87,43400.0,73.5969,73.6837,73.5969,73.6837,43400.0
2013-05-15 11:25:00,101.87,101.91,101.84,101.91,43000.0,73.6837,73.7127,73.662,73.7127,43000.0
2013-05-15 11:30:00,101.9,101.91,101.87,101.89,16600.0,73.7054,73.7127,73.6837,73.6982,16600.0
2013-05-15 11:35:00,101.88,101.89,101.83,101.87,30200.0,73.691,73.6982,73.6548,73.6837,30200.0
2013-05-15 11:40:00,101.88,101.92,101.87,101.87,21700.0,73.691,73.7199,73.6837,73.6837,21700.0
2013-05-15 11:45:00,101.87,101.89,101.86,101.87,14300.0,73.6837,73.6982,73.6765,73.6837,14300.0
2013-05-15 11:50:00,101.87,101.92,101.86,101.9,22300.0,73.6837,73.7199,73.6765,73.7054,22300.0
2013-05-15 11:55:00,101.89,101.93,101.88,101.91,17800.0,73.6982,73.7271,73.691,73.7127,17800.0
2013-05-15 12:00:00,101.92,101.93,101.9,101.91,20600.0,73.7199,73.7271,73.7054,73.7127,20600.0
2013-05-15 12:05:00,101.92,102.01,101.9,102.0,60000.0,73.7199,73.785,73.7054,73.7778,60000.0
2013-05-15 12:10:00,102.0,102.01,101.94,102.01,24200.0,73.7778,73.785,73.7344,73.785,24200.0
2013-05-15 12:15:00,102.03,102.03,101.93,101.95,29000.0,73.7995,73.7995,73.7271,73.7416,29000.0
2013-05-15 12:20:00,101.96,101.99,101.93,101.97,22600.0,73.7488,73.7705,73.7271,73.7561,22600.0
2013-05-15 12:25:00,101.97,102.02,101.95,101.97,24500.0,73.7561,73.7922,73.7416,73.7561,24500.0
2013-05-15 12:30:00,101.97,101.98,101.94,101.95,23100.0,73.7561,73.7633,73.7344,73.7416,23100.0
2013-05-15 12:35:00,101.95,101.99,101.95,101.97,20500.0,73.7416,73.7705,73.7416,73.7561,20500.0
2013-05-15 12:40:00,101.98,102.0,101.94,101.98,20800.0,73.7633,73.7778,73.7344,73.7633,20800.0
2013-05-15 12:45:00,101.99,102.01,101.97,101.99,19200.0,73.7705,73.785,73.7561,73.7705,19200.0
2013-05-15 12:50:00,102.0,102.02,101.94,101.95,17100.0,73.7778,73.7922,73.7344,73.7416,17100.0
2013-05-15 12:55:00,101.95,101.96,101.92,101.92,31200.0,73.7416,73.7488,73.7199,73.7199,31200.0
2013-05-15 13:00:00,101.92,101.93,101.89,101.92,22900.0,73.7199,73.7271,73.6982,73.7199,22900.0
2013-05-15 13:05:00,101.92,101.93,101.91,101.92,12900.0,73.7199,73.7271,73.7127,73.7199,12900.0
2013-05-15 13:10:00,101.92,101.95,101.91,101.94,13800.0,73.7199,73.7416,73.7127,73.7344,13800.0
2013-05-15 13:15:00,101.94,101.95,101.93,101.94,24700.0,73.7344,73.7416,73.7271,73.7344,24700.0
2013-05-15 13:20:00,101.94,101.94,101.9,101.91,29700.0,73.7344,73.7344,73.7054,73.7127,29700.0
2013-05-15 13:25:00,101.9,101.92,101.87,101.88,46500.0,73.7054,73.7199,73.6837,73.691,46500.0
2013-05-15 13:30:00,101.89,101.9,101.88,101.9,12400.0,73.6982,73.7054,73.691,73.7054,12400.0
2013-05-15 13:35:00,101.9,101.94,101.89,101.92,39800.0,73.7054,73.7344,73.6982,73.7199,39800.0
2013-05-15 13:40:00,101.91,101.93,101.89,101.89,21500.0,73.7127,73.7271,73.6982,73.6982,21500.0
2013-05-15 13:45:00,101.9,101.91,101.88,101.91,11500.0,73.7054,73.7127,73.691,73.7127,11500.0
2013-05-15 13:50:00,101.9,101.94,101.9,101.93,18800.0,73.7054,73.7344,73.7054,73.7271,18800.0
2013-05-15 13:55:00,101.92,101.93,101.83,101.83,60300.0,73.7199,73.7271,73.6548,73.6548,60300.0
2013-05-15 14:00:00,101.84,101.84,101.75,101.79,54900.0,73.662,73.662,73.5969,73.6259,54900.0
2013-05-15 14:05:00,101.79,101.84,101.79,101.84,36000.0,73.6259,73.662,73.6259,73.662,36000.0
2013-05-15 14:10:00,101.84,101.89,101.84,101.87,28400.0,73.662,73.6982,73.662,73.6837,28400.0
2013-05-15 14:15:00,101.87,101.87,101.77,101.78,30400.0,73.6837,73.6837,73.6114,73.6186,30400.0
2013-05-15 14:20:00,101.78,101.78,101.68,101.68,29800.0,73.6186,73.6186,73.5463,73.5463,29800.0
2013-05-15 14:25:00,101.68,101.68,101.57,101.6,76400.0,73.5463,73.5463,73.4667,73.4884,76400.0
2013-05-15 14:30:00,101.61,101.74,101.61,101.69,49100.0,73.4957,73.5897,73.4957,73.5535,49100.0
2013-05-15 14:35:00,101.71,101.76,101.7,101.76,26700.0,73.568,73.6042,73.5608,73.6042,26700.0
2013-05-15 14:40:00,101.75,101.79,101.71,101.72,31200.0,73.5969,73.6259,73.568,73.5752,31200.0
2013-05-15 14:45:00,101.7,101.76,101.66,101.75,29800.0,73.5608,73.6042,73.5318,73.5969,29800.0
2013-05-15 14:50:00,101.74,101.74,101.67,101.71,25700.0,73.5897,73.5897,73.5391,73.568,25700.0
2013-05-15 14:55:00,101.72,101.76,101.71,101.76,35500.0,73.5752,73.6042,73.568,73.6042,35500.0
2013-05-15 15:00:00,101.76,101.76,101.64,101.68,28400.0,73.6042,73.6042,73.5174,73.5463,28400.0
2013-05-15 15:05:00,101.67,101.79,101.67,101.79,36000.0,73.5391,73.6259,73.5391,73.6259,36000.0
2013-05-15 15:10:00,101.78,101.89,101.78,101.86,52300.0,73.6186,73.6982,73.6186,73.6765,52300.0
2013-05-15 15:15:00,101.86,101.87,101.77,101.78,35900.0,73.6765,73.6837,73.6114,73.6186,35900.0
2013-05-15 15:20:00,101.78,101.82,101.77,101.82,37500.0,73.6186,73.6476,73.6114,73.6476,37500.0
2013-05-15 15:25:00,101.81,101.86,101.81,101.82,28100.0,73.6403,73.6765,73.6403,73.6476,28100.0
2013-05-15 15:30:00,101.81,101.84,101.78,101.81,77000.0,73.6403,73.662,73.6186,73.6403,77000.0
2013-05-15 15:35:00,101.8,101.87,101.8,101.87,47000.0,73.6331,73.6837,73.6331,73.6837,47000.0
2013-05-15 15:40:00,101.87,101.89,101.85,101.85,28400.0,73.6837,73.6982,73.6693,73.6693,28400.0
2013-05-15 15:45:00,101.86,101.94,101.86,101.92,61600.0,73.6765,73.7344,73.6765,73.7199,61600.0
2013-05-15 15:50:00,101.92,101.92,101.88,101.9,39200.0,73.7199,73.7199,73.691,73.7054,39200.0
2013-05-15 15:55:00,101.89,101.95,101.89,101.93,150800.0,73.6982,73.7416,73.6982,73.7271,150800.0
2013-05-16 09:30:00,101.58,101.78,101.58,101.67,153600.0,73.474,73.6186,73.474,73.5391,153600.0
2013-05-16 09:35:00,101.67,101.69,101.52,101.53,41500.0,73.5391,73.5535,73.4306,73.4378,41500.0
2013-05-16 09:40:00,101.52,101.55,101.3,101.32,59300.0,73.4306,73.4523,73.2714,73.2859,59300.0
2013-05-16 09:45:00,101.31,101.36,101.05,101.06,68600.0,73.2787,73.3148,73.0906,73.0978,68600.0
2013-05-16 09:50:00,101.09,101.44,101.07,101.43,38700.0,73.1195,73.3727,73.1051,73.3655,38700.0
2013-05-16 09:55:00,101.43,101.52,101.29,101.39,54900.0,73.3655,73.4306,73.2642,73.3365,54900.0
2013-05-16 10:00:00,101.41,101.44,101.2,101.22,42900.0,73.351,73.3727,73.1991,73.2136,42900.0
2013-05-16 10:05:00,101.22,101.22,101.09,101.12,41100.0,73.2136,73.2136,73.1195,73.1412,41100.0
2013-05-16 10:10:00,101.13,101.18,101.1,101.16,38100.0,73.1485,73.1846,73.1268,73.1702,38100.0
2013-05-16 10:15:00,101.17,101.17,101.11,101.15,38200.0,73.1774,73.1774,73.134,73.1629,38200.0
2013-05-16 10:20:00,101.15,101.2,101.07,101.15,63100.0,73.1629,73.1991,73.1051,73.1629,63100.0
2013-05-16 10:25:00,101.14,101.28,101.11,101.2,55300.0,73.1557,73.257,73.134,73.1991,55300.0
2013-05-16 10:30:00,101.2,101.31,101.18,101.21,54400.0,73.1991,73.2787,73.1846,73.2063,54400.0
2013-05-16 10:35:00,101.21,101.27,101.2,101.25,22700.0,73.2063,73.2497,73.1991,73.2353,22700.0
2013-05-16 10:40:00,101.25,101.31,101.24,101.26,24300.0,73.2353,73.2787,73.228,73.2425,24300.0
2013-05-16 10:45:00,101.25,101.25,101.16,101.25,35700.0,73.2353,73.2353,73.1702,73.2353,35700.0
2013-05-16 10:50:00,101.25,101.28,101.21,101.28,25800.0,73.2353,73.257,73.2063,73.257,25800.0
2013-05-16 10:55:00,101.28,101.29,101.17,101.22,35000.0,73.257,73.2642,73.1774,73.2136,35000.0
2013-05-16 11:00:00,101.22,101.29,101.21,101.28,27000.0,73.2136,73.2642,73.2063,73.257,27000.0
2013-05-16 11:05:00,101.28,101.36,101.27,101.3,25900.0,73.257,73.3148,73.2497,73.2714,25900.0
2013-05-16 11:10:00,101.3,101.45,101.29,101.4,38300.0,73.2714,73.3799,73.2642,73.3438,38300.0
2013-05-16 11:15:00,101.38,101.42,101.33,101.34,31400.0,73.3293,73.3582,73.2931,73.3004,31400.0
2013-05-16 11:20:00,101.35,101.35,101.25,101.28,34100.0,73.3076,73.3076,73.2353,73.257,34100.0
2013-05-16 11:25:00,101.27,101.34,101.27,101.31,29400.0,73.2497,73.3004,73.2497,73.2787,29400.0
2013-05-16 11:30:00,101.32,101.35,101.32,101.34,28800.0,73.2859,73.3076,73.2859,73.3004,28800.0
2013-05-16 11:35:00,101.33,101.34,101.28,101.34,23900.0,73.2931,73.3004,73.257,73.3004,23900.0
2013-05-16 11:40:00,101.35,101.39,101.31,101.38,41000.0,73.3076,73.3365,73.2787,73.3293,41000.0
2013-05-16 11:45:00,101.38,101.41,101.37,101.37,18800.0,73.3293,73.351,73.3221,73.3221,18800.0
2013-05-16 11:50:00,101.37,101.37,101.34,101.36,13700.0,73.3221,73.3221,73.3004,73.3148,13700.0
2013-05-16 11:55:00,101.35,101.36,101.32,101.33,13100.0,73.3076,73.3148,73.2859,73.2931,13100.0
2013-05-16 12:00:00,101.33,101.34,101.29,101.34,11100.0,73.2931,73.3004,73.2642,73.3004,11100.0
2013-05-16 12:05:00,101.34,101.42,101.32,101.42,27500.0,73.3004,73.3582,73.2859,73.3582,27500.0
2013-05-16 12:10:00,101.41,101.42,101.37,101.4,20300.0,73.351,73.3582,73.3221,73.3438,20300.0
2013-05-16 12:15:00,101.41,101.45,101.39,101.45,20800.0,73.351,73.3799,73.3365,73.3799,20800.0
2013-05-16 12:20:00,101.45,101.46,101.38,101.42,42100.0,73.3799,73.3872,73.3293,73.3582,42100.0
2013-05-16 12:25:00,101.42,101.47,101.41,101.46,24000.0,73.3582,73.3944,73.351,73.3872,24000.0
2013-05-16 12:30:00,101.47,101.47,101.39,101.4,17000.0,73.3944,73.3944,73.3365,73.3438,17000.0
2013-05-16 12:35:00,101.39,101.41,101.38,101.4,13700.0,73.3365,73.351,73.3293,73.3438,13700.0
2013-05-16 12:40:00,101.4,101.47,101.4,101.44,19300.0,73.3438,73.3944,73.3438,73.3727,19300.0
2013-05-16 12:45:00,101.45,101.46,101.43,101.46,10900.0,73.3799,73.3872,73.3655,73.3872,10900.0
2013-05-16 12:50:00,101.46,101.5,101.45,101.47,21600.0,73.3872,73.4161,73.3799,73.3944,21600.0
2013-05-16 12:55:00,101.48,101.51,101.47,101.49,20400.0,73.4016,73.4233,73.3944,73.4089,20400.0
2013-05-16 13:00:00,101.49,101.49,101.45,101.48,24200.0,73.4089,73.4089,73.3799,73.4016,24200.0
2013-05-16 13:05:00,101.48,101.53,101.47,101.51,26200.0,73.4016,73.4378,73.3944,73.4233,26200.0
2013-05-16 13:10:00,101.51,101.54,101.48,101.54,35300.0,73.4233,73.445,73.4016,73.445,35300.0
2013-05-16 13:15:00,101.54,101.56,101.53,101.54,23200.0,73.445,73.4595,73.4378,73.445,23200.0
2013-05-16 13:20:00,101.54,101.55,101.45,101.48,19700.0,73.445,73.4523,73.3799,73.4016,19700.0
2013-05-16 13:25:00,101.47,101.48,101.46,101.46,15700.0,73.3944,73.4016,73.3872,73.3872,15700.0
2013-05-16 13:30:00,101.46,101.49,101.45,101.48,17500.0,73.3872,73.4089,73.3799,73.4016,17500.0
2013-05-16 13:35:00,101.48,101.5,101.47,101.49,23300.0,73.4016,73.4161,73.3944,73.4089,23300.0
2013-05-16 13:40:00,101.48,101.48,101.39,101.42,40500.0,73.4016,73.4016,73.3365,73.3582,40500.0
2013-05-16 13:45:00,101.43,101.45,101.41,101.45,38100.0,73.3655,73.3799,73.351,73.3799,38100.0
2013-05-16 13:50:00,101.45,101.47,101.44,101.44,17600.0,73.3799,73.3944,73.3727,73.3727,17600.0
2013-05-16 13:55:00,101.45,101.45,101.4,101.42,20400.0,73.3799,73.3799,73.3438,73.3582,20400.0
2013-05-16 14:00:00,101.42,101.45,101.41,101.44,30100.0,73.3582,73.3799,73.351,73.3727,30100.0
2013-05-16 14:05:00,101.45,101.45,101.39,101.4,11700.0,73.3799,73.3799,73.3365,73.3438,11700.0
2013-05-16 14:10:00,101.4,101.42,101.36,101.38,26800.0,73.3438,73.3582,73.3148,73.3293,26800.0
2013-05-16 14:15:00,101.37,101.37,101.32,101.33,27900.0,73.3221,73.3221,73.2859,73.2931,27900.0
2013-05-16 14:20:00,101.33,101.34,101.3,101.3,34900.0,73.2931,73.3004,73.2714,73.2714,34900.0
2013-05-16 14:25:00,101.3,101.3,101.09,101.16,118700.0,73.2714,73.2714,73.1195,73.1702,118700.0
2013-05-16 14:30:00,101.16,101.22,101.16,101.22,29100.0,73.1702,73.2136,73.1702,73.2136,29100.0
2013-05-16 14:35:00,101.23,101.28,101.22,101.26,47100.0,73.2208,73.257,73.2136,73.2425,47100.0
2013-05-16 14:40:00,101.25,101.26,101.22,101.22,28600.0,73.2353,73.2425,73.2136,73.2136,28600.0
2013-05-16 14:45:00,101.22,101.29,101.22,101.26,43100.0,73.2136,73.2642,73.2136,73.2425,43100.0
2013-05-16 14:50:00,101.27,101.28,101.25,101.26,31400.0,73.2497,73.257,73.2353,73.2425,31400.0
2013-05-16 14:55:00,101.26,101.29,101.24,101.28,31900.0,73.2425,73.2642,73.228,73.257,31900.0
2013-05-16 15:00:00,101.28,101.29,101.27,101.29,41400.0,73.257,73.2642,73.2497,73.2642,41400.0
2013-05-16 15:05:00,101.29,101.32,101.23,101.3,51900.0,73.2642,73.2859,73.2208,73.2714,51900.0
2013-05-16 15:10:00,101.29,101.31,101.26,101.29,28500.0,73.2642,73.2787,73.2425,73.2642,28500.0
2013-05-16 15:15:00,101.29,101.3,101.11,101.11,52100.0,73.2642,73.2714,73.134,73.134,52100.0
2013-05-16 15:20:00,101.11,101.12,101.07,101.12,63300.0,73.134,73.1412,73.1051,73.1412,63300.0
2013-05-16 15:25:00,101.1,101.1,101.05,101.07,62500.0,73.1268,73.1268,73.0906,73.1051,62500.0
2013-05-16 15:30:00,101.07,101.08,101.0,101.04,135100.0,73.1051,73.1123,73.0544,73.0834,135100.0
2013-05-16 15:35:00,101.04,101.04,100.92,100.97,91600.0,73.0834,73.0834,72.9966,73.0327,91600.0
2013-05-16 15:40:00,100.98,101.03,100.93,100.96,84400.0,73.04,73.0761,73.0038,73.0255,84400.0
2013-05-16 15:45:00,100.96,101.05,100.84,100.93,146200.0,73.0255,73.0906,72.9387,73.0038,146200.0
2013-05-16 15:50:00,100.93,100.96,100.86,100.95,113700.0,73.0038,73.0255,72.9532,73.0183,113700.0
2013-05-16 15:55:00,100.95,101.2,100.95,101.12,337400.0,73.0183,73.1991,73.0183,73.1412,337400.0
2013-05-17 09:30:00,101.04,101.39,100.8,101.28,457100.0,73.0834,73.3365,72.9098,73.257,457100.0
2013-05-17 09:35:00,101.35,101.54,101.28,101.47,44800.0,73.3076,73.445,73.257,73.3944,44800.0
2013-05-17 09:40:00,101.47,101.54,101.19,101.23,28200.0,73.3944,73.445,73.1919,73.2208,28200.0
2013-05-17 09:45:00,101.2,101.25,101.15,101.2,21700.0,73.1991,73.2353,73.1629,73.1991,21700.0
2013-05-17 09:50:00,101.19,101.3,101.13,101.29,33000.0,73.1919,73.2714,73.1485,73.2642,33000.0
2013-05-17 09:55:00,101.29,101.48,101.24,101.47,23900.0,73.2642,73.4016,73.228,73.3944,23900.0
2013-05-17 10:00:00,101.47,101.53,101.34,101.48,126400.0,73.3944,73.4378,73.3004,73.4016,126400.0
2013-05-17 10:05:00,101.5,101.73,101.49,101.73,91100.0,73.4161,73.5825,73.4089,73.5825,91100.0
2013-05-17 10:10:00,101.71,101.71,101.57,101.58,33900.0,73.568,73.568,73.4667,73.474,33900.0
2013-05-17 10:15:00,101.58,101.6,101.53,101.56,23000.0,73.474,73.4884,73.4378,73.4595,23000.0
2013-05-17 10:20:00,101.55,101.63,101.54,101.6,17700.0,73.4523,73.5101,73.445,73.4884,17700.0
2013-05-17 10:25:00,101.6,101.62,101.53,101.58,25800.0,73.4884,73.5029,73.4378,73.474,25800.0
2013-05-17 10:30:00,101.58,101.67,101.58,101.66,22200.0,73.474,73.5391,73.474,73.5318,22200.0
2013-05-17 10:35:00,101.66,101.68,101.6,101.61,32500.0,73.5318,73.5463,73.4884,73.4957,32500.0
2013-05-17 10:40:00,101.61,101.61,101.51,101.57,21800.0,73.4957,73.4957,73.4233,73.4667,21800.0
2013-05-17 10:45:00,101.57,101.58,101.5,101.5,33100.0,73.4667,73.474,73.4161,73.4161,33100.0
2013-05-17 10:50:00,101.51,101.55,101.5,101.52,47000.0,73.4233,73.4523,73.4161,73.4306,47000.0
2013-05-17 10:55:00,101.52,101.54,101.49,101.49,31600.0,73.4306,73.445,73.4089,73.4089,31600.0
2013-05-17 11:00:00,101.5,101.55,101.47,101.52,28800.0,73.4161,73.4523,73.3944,73.4306,28800.0
2013-05-17 11:05:00,101.52,101.53,101.48,101.51,43300.0,73.4306,73.4378,73.4016,73.4233,43300.0
2013-05-17 11:10:00,101.5,101.55,101.48,101.55,31600.0,73.4161,73.4523,73.4016,73.4523,31600.0
2013-05-17 11:15:00,101.55,101.58,101.51,101.53,30300.0,73.4523,73.474,73.4233,73.4378,30300.0
2013-05-17 11:20:00,101.53,101.64,101.5,101.63,43100.0,73.4378,73.5174,73.4161,73.5101,43100.0
2013-05-17 11:25:00,101.63,101.72,101.6,101.71,61500.0,73.5101,73.5752,73.4884,73.568,61500.0
2013-05-17 11:30:00,101.71,101.76,101.7,101.76,34400.0,73.568,73.6042,73.5608,73.6042,34400.0
2013-05-17 11:35:00,101.76,101.89,101.72,101.87,78400.0,73.6042,73.6982,73.5752,73.6837,78400.0
2013-05-17 11:40:00,101.88,101.9,101.64,101.64,43600.0,73.691,73.7054,73.5174,73.5174,43600.0
2013-05-17 11:45:00,101.63,101.69,101.61,101.68,17900.0,73.5101,73.5535,73.4957,73.5463,17900.0
2013-05-17 11:50:00,101.69,101.74,101.63,101.64,15600.0,73.5535,73.5897,73.5101,73.5174,15600.0
2013-05-17 11:55:00,101.64,101.68,101.64,101.68,12500.0,73.5174,73.5463,73.5174,73.5463,12500.0
2013-05-17 12:00:00,101.69,101.76,101.67,101.74,27200.0,73.5535,73.6042,73.5391,73.5897,27200.0
2013-05-17 12:05:00,101.73,101.73,101.68,101.69,9300.0,73.5825,73.5825,73.5463,73.5535,9300.0
2013-05-17 12:10:00,101.7,101.72,101.57,101.57,43100.0,73.5608,73.5752,73.4667,73.4667,43100.0
2013-05-17 12:15:00,101.57,101.57,101.46,101.5,28600.0,73.4667,73.4667,73.3872,73.4161,28600.0
2013-05-17 12:20:00,101.49,101.52,101.47,101.5,36100.0,73.4089,73.4306,73.3944,73.4161,36100.0
2013-05-17 12:25:00,101.51,101.55,101.47,101.48,20300.0,73.4233,73.4523,73.3944,73.4016,20300.0
2013-05-17 12:30:00,101.49,101.5,101.46,101.47,12900.0,73.4089,73.4161,73.3872,73.3944,12900.0
2013-05-17 12:35:00,101.47,101.48,101.31,101.31,20900.0,73.3944,73.4016,73.2787,73.2787,20900.0
2013-05-17 12:40:00,101.31,101.33,101.19,101.31,59200.0,73.2787,73.2931,73.1919,73.2787,59200.0
2013-05-17 12:45:00,101.31,101.39,101.28,101.3,36600.0,73.2787,73.3365,73.257,73.2714,36600.0
2013-05-17 12:50:00,101.3,101.34,101.27,101.34,9600.0,73.2714,73.3004,73.2497,73.3004,9600.0
2013-05-17 12:55:00,101.35,101.37,101.32,101.34,7900.0,73.3076,73.3221,73.2859,73.3004,7900.0
2013-05-17 13:00:00,101.34,101.36,101.27,101.36,24300.0,73.3004,73.3148,73.2497,73.3148,24300.0
2013-05-17 13:05:00,101.35,101.35,101.28,101.29,21100.0,73.3076,73.3076,73.257,73.2642,21100.0
2013-05-17 13:10:00,101.29,101.32,101.28,101.31,16400.0,73.2642,73.2859,73.257,73.2787,16400.0
2013-05-17 13:15:00,101.32,101.32,101.28,101.29,12800.0,73.2859,73.2859,73.257,73.2642,12800.0
2013-05-17 13:20:00,101.28,101.31,101.28,101.31,11500.0,73.257,73.2787,73.257,73.2787,11500.0
2013-05-17 13:25:00,101.31,101.31,101.27,101.27,14500.0,73.2787,73.2787,73.2497,73.2497,14500.0
2013-05-17 13:30:00,101.26,101.29,101.23,101.24,34500.0,73.2425,73.2642,73.2208,73.228,34500.0
2013-05-17 13:35:00,101.24,101.24,101.16,101.19,15600.0,73.228,73.228,73.1702,73.1919,15600.0
2013-05-17 13:40:00,101.2,101.21,101.17,101.21,17400.0,73.1991,73.2063,73.1774,73.2063,17400.0
2013-05-17 13:45:00,101.2,101.22,101.13,101.15,32500.0,73.1991,73.2136,73.1485,73.1629,32500.0
2013-05-17 13:50:00,101.15,101.21,101.13,101.2,23400.0,73.1629,73.2063,73.1485,73.1991,23400.0
2013-05-17 13:55:00,101.2,101.2,101.16,101.18,19400.0,73.1991,73.1991,73.1702,73.1846,19400.0
2013-05-17 14:00:00,101.2,101.25,101.2,101.23,22400.0,73.1991,73.2353,73.1991,73.2208,22400.0
2013-05-17 14:05:00,101.23,101.26,101.23,101.25,26600.0,73.2208,73.2425,73.2208,73.2353,26600.0
2013-05-17 14:10:00,101.25,101.26,101.16,101.22,42500.0,73.2353,73.2425,73.1702,73.2136,42500.0
2013-05-17 14:15:00,101.23,101.26,101.22,101.23,26200.0,73.2208,73.2425,73.2136,73.2208,26200.0
2013-05-17 14:20:00,101.24,101.25,101.17,101.19,15700.0,73.228,73.2353,73.1774,73.1919,15700.0
2013-05-17 14:25:00,101.2,101.26,101.17,101.18,25600.0,73.1991,73.2425,73.1774,73.1846,25600.0
2013-05-17 14:30:00,101.19,101.2,101.11,101.13,40500.0,73.1919,73.1991,73.134,73.1485,40500.0
2013-05-17 14:35:00,101.13,101.21,101.12,101.19,19000.0,73.1485,73.2063,73.1412,73.1919,19000.0
2013-05-17 14:40:00,101.2,101.2,101.11,101.16,27900.0,73.1991,73.1991,73.134,73.1702,27900.0
2013-05-17 14:45:00,101.16,101.25,101.16,101.24,47100.0,73.1702,73.2353,73.1702,73.228,47100.0
2013-05-17 14:50:00,101.24,101.4,101.24,101.39,32000.0,73.228,73.3438,73.228,73.3365,32000.0
2013-05-17 14:55:00,101.39,101.46,101.36,101.41,41700.0,73.3365,73.3872,73.3148,73.351,41700.0
2013-05-17 15:00:00,101.41,101.47,101.39,101.46,31200.0,73.351,73.3944,73.3365,73.3872,31200.0
2013-05-17 15:05:00,101.46,101.48,101.38,101.45,31500.0,73.3872,73.4016,73.3293,73.3799,31500.0
2013-05-17 15:10:00,101.43,101.55,101.39,101.52,63000.0,73.3655,73.4523,73.3365,73.4306,63000.0
2013-05-17 15:15:00,101.51,101.53,101.36,101.37,42700.0,73.4233,73.4378,73.3148,73.3221,42700.0
2013-05-17 15:20:00,101.37,101.44,101.37,101.42,37000.0,73.3221,73.3727,73.3221,73.3582,37000.0
2013-05-17 15:25:00,101.43,101.46,101.38,101.45,45600.0,73.3655,73.3872,73.3293,73.3799,45600.0
2013-05-17 15:30:00,101.45,101.46,101.4,101.45,58100.0,73.3799,73.3872,73.3438,73.3799,58100.0
2013-05-17 15:35:00,101.43,101.46,101.38,101.39,69200.0,73.3655,73.3872,73.3293,73.3365,69200.0
2013-05-17 15:40:00,101.38,101.44,101.35,101.37,69800.0,73.3293,73.3727,73.3076,73.3221,69800.0
2013-05-17 15:45:00,101.38,101.53,101.38,101.42,121000.0,73.3293,73.4378,73.3293,73.3582,121000.0
2013-05-17 15:50:00,101.41,101.45,101.37,101.44,60700.0,73.351,73.3799,73.3221,73.3727,60700.0
2013-05-17 15:55:00,101.44,101.54,101.36,101.54,230200.0,73.3727,73.445,73.3148,73.445,230200.0
2013-05-20 09:30:00,101.24,101.5,101.24,101.41,72900.0,73.228,73.4161,73.228,73.351,72900.0
2013-05-20 09:35:00,101.41,101.5,101.25,101.49,17500.0,73.351,73.4161,73.2353,73.4089,17500.0
2013-05-20 09:40:00,101.46,101.5,101.31,101.37,23100.0,73.3872,73.4161,73.2787,73.3221,23100.0
2013-05-20 09:45:00,101.37,101.39,101.26,101.29,23600.0,73.3221,73.3365,73.2425,73.2642,23600.0
2013-05-20 09:50:00,101.28,101.5,101.27,101.46,35000.0,73.257,73.4161,73.2497,73.3872,35000.0
2013-05-20 09:55:00,101.46,101.49,101.37,101.48,19900.0,73.3872,73.4089,73.3221,73.4016,19900.0
2013-05-20 10:00:00,101.47,101.56,101.45,101.53,42400.0,73.3944,73.4595,73.3799,73.4378,42400.0
2013-05-20 10:05:00,101.54,101.73,101.52,101.72,58300.0,73.445,73.5825,73.4306,73.5752,58300.0
2013-05-20 10:10:00,101.74,101.76,101.52,101.53,34200.0,73.5897,73.6042,73.4306,73.4378,34200.0
2013-05-20 10:15:00,101.52,101.55,101.5,101.53,36200.0,73.4306,73.4523,73.4161,73.4378,36200.0
2013-05-20 10:20:00,101.51,101.54,101.4,101.52,26400.0,73.4233,73.445,73.3438,73.4306,26400.0
2013-05-20 10:25:00,101.52,101.54,101.43,101.45,32100.0,73.4306,73.445,73.3655,73.3799,32100.0
2013-05-20 10:30:00,101.46,101.56,101.43,101.54,22100.0,73.3872,73.4595,73.3655,73.445,22100.0
2013-05-20 10:35:00,101.56,101.6,101.51,101.57,28500.0,73.4595,73.4884,73.4233,73.4667,28500.0
2013-05-20 10:40:00,101.57,101.58,101.55,101.55,22900.0,73.4667,73.474,73.4523,73.4523,22900.0
2013-05-20 10:45:00,101.55,101.6,101.53,101.59,16900.0,73.4523,73.4884,73.4378,73.4812,16900.0
2013-05-20 10:50:00,101.59,101.59,101.5,101.52,18000.0,73.4812,73.4812,73.4161,73.4306,18000.0
2013-05-20 10:55:00,101.51,101.56,101.51,101.54,32300.0,73.4233,73.4595,73.4233,73.445,32300.0
2013-05-20 11:00:00,101.55,101.7,101.53,101.68,41100.0,73.4523,73.5608,73.4378,73.5463,41100.0
2013-05-20 11:05:00,101.68,101.68,101.61,101.61,14700.0,73.5463,73.5463,73.4957,73.4957,14700.0
2013-05-20 11:10:00,101.61,101.64,101.57,101.6,17100.0,73.4957,73.5174,73.4667,73.4884,17100.0
2013-05-20 11:15:00,101.59,101.64,101.58,101.63,19000.0,73.4812,73.5174,73.474,73.5101,19000.0
2013-05-20 11:20:00,101.63,101.63,101.59,101.6,10400.0,73.5101,73.5101,73.4812,73.4884,10400.0
2013-05-20 11:25:00,101.59,101.6,101.55,101.57,14400.0,73.4812,73.4884,73.4523,73.4667,14400.0
2013-05-20 11:30:00,101.56,101.58,101.53,101.58,12700.0,73.4595,73.474,73.4378,73.474,12700.0
2013-05-20 11:35:00,101.58,101.74,101.58,101.74,45800.0,73.474,73.5897,73.474,73.5897,45800.0
2013-05-20 11:40:00,101.75,101.85,101.75,101.85,25500.0,73.5969,73.6693,73.5969,73.6693,25500.0
2013-05-20 11:45:00,101.83,101.88,101.82,101.83,34400.0,73.6548,73.691,73.6476,73.6548,34400.0
2013-05-20 11:50:00,101.83,101.84,101.77,101.78,11000.0,73.6548,73.662,73.6114,73.6186,11000.0
2013-05-20 11:55:00,101.78,101.78,101.72,101.74,21700.0,73.6186,73.6186,73.5752,73.5897,21700.0
2013-05-20 12:00:00,101.75,101.88,101.75,101.88,32300.0,73.5969,73.691,73.5969,73.691,32300.0
2013-05-20 12:05:00,101.88,101.94,101.88,101.88,31300.0,73.691,73.7344,73.691,73.691,31300.0
2013-05-20 12:10:00,101.88,101.88,101.77,101.79,27000.0,73.691,73.691,73.6114,73.6259,27000.0
2013-05-20 12:15:00,101.79,101.79,101.71,101.72,21900.0,73.6259,73.6259,73.568,73.5752,21900.0
2013-05-20 12:20:00,101.73,101.8,101.73,101.79,24700.0,73.5825,73.6331,73.5825,73.6259,24700.0
2013-05-20 12:25:00,101.79,101.83,101.74,101.75,17100.0,73.6259,73.6548,73.5897,73.5969,17100.0
2013-05-20 12:30:00,101.74,101.74,101.59,101.59,17600.0,73.5897,73.5897,73.4812,73.4812,17600.0
2013-05-20 12:35:00,101.58,101.64,101.54,101.59,25700.0,73.474,73.5174,73.445,73.4812,25700.0
2013-05-20 12:40:00,101.58,101.63,101.54,101.63,11500.0,73.474,73.5101,73.445,73.5101,11500.0
2013-05-20 12:45:00,101.64,101.66,101.58,101.63,14700.0,73.5174,73.5318,73.474,73.5101,14700.0
2013-05-20 12:50:00,101.66,101.66,101.61,101.63,4100.0,73.5318,73.5318,73.4957,73.5101,4100.0
2013-05-20 12:55:00,101.62,101.66,101.6,101.65,15100.0,73.5029,73.5318,73.4884,73.5246,15100.0
2013-05-20 13:00:00,101.65,101.65,101.61,101.63,7100.0,73.5246,73.5246,73.4957,73.5101,7100.0
2013-05-20 13:05:00,101.64,101.67,101.62,101.67,13500.0,73.5174,73.5391,73.5029,73.5391,13500.0
2013-05-20 13:10:00,101.67,101.72,101.6,101.61,28500.0,73.5391,73.5752,73.4884,73.4957,28500.0
2013-05-20 13:15:00,101.61,101.7,101.59,101.6,14400.0,73.4957,73.5608,73.4812,73.4884,14400.0
2013-05-20 13:20:00,101.6,101.61,101.52,101.52,24000.0,73.4884,73.4957,73.4306,73.4306,24000.0
2013-05-20 13:25:00,101.53,101.59,101.48,101.58,23100.0,73.4378,73.4812,73.4016,73.474,23100.0
2013-05-20 13:30:00,101.59,101.64,101.59,101.62,12300.0,73.4812,73.5174,73.4812,73.5029,12300.0
2013-05-20 13:35:00,101.63,101.63,101.53,101.53,14700.0,73.5101,73.5101,73.4378,73.4378,14700.0
2013-05-20 13:40:00,101.52,101.54,101.39,101.44,25600.0,73.4306,73.445,73.3365,73.3727,25600.0
2013-05-20 13:45:00,101.44,101.53,101.41,101.53,24700.0,73.3727,73.4378,73.351,73.4378,24700.0
2013-05-20 13:50:00,101.54,101.56,101.48,101.56,15600.0,73.445,73.4595,73.4016,73.4595,15600.0
2013-05-20 13:55:00,101.55,101.58,101.5,101.51,12000.0,73.4523,73.474,73.4161,73.4233,12000.0
2013-05-20 14:00:00,101.5,101.52,101.43,101.43,16900.0,73.4161,73.4306,73.3655,73.3655,16900.0
2013-05-20 14:05:00,101.45,101.51,101.43,101.51,16400.0,73.3799,73.4233,73.3655,73.4233,16400.0
2013-05-20 14:10:00,101.49,101.54,101.49,101.52,6200.0,73.4089,73.445,73.4089,73.4306,6200.0
2013-05-20 14:15:00,101.52,101.55,101.48,101.48,12100.0,73.4306,73.4523,73.4016,73.4016,12100.0
2013-05-20 14:20:00,101.48,101.61,101.48,101.59,20800.0,73.4016,73.4957,73.4016,73.4812,20800.0
2013-05-20 14:25:00,101.59,101.64,101.59,101.64,26500.0,73.4812,73.5174,73.4812,73.5174,26500.0
2013-05-20 14:30:00,101.65,101.7,101.63,101.63,20400.0,73.5246,73.5608,73.5101,73.5101,20400.0
2013-05-20 14:35:00,101.63,101.66,101.55,101.58,51200.0,73.5101,73.5318,73.4523,73.474,51200.0
2013-05-20 14:40:00,101.58,101.61,101.55,101.6,26500.0,73.474,73.4957,73.4523,73.4884,26500.0
2013-05-20 14:45:00,101.61,101.62,101.55,101.58,25400.0,73.4957,73.5029,73.4523,73.474,25400.0
2013-05-20 14:50:00,101.59,101.65,101.59,101.62,15900.0,73.4812,73.5246,73.4812,73.5029,15900.0
2013-05-20 14:55:00,101.62,101.63,101.58,101.59,13000.0,73.5029,73.5101,73.474,73.4812,13000.0
2013-05-20 15:00:00,101.6,101.69,101.59,101.69,11700.0,73.4884,73.5535,73.4812,73.5535,11700.0
2013-05-20 15:05:00,101.69,101.7,101.65,101.67,17000.0,73.5535,73.5608,73.5246,73.5391,17000.0
2013-05-20 15:10:00,101.66,101.67,101.62,101.66,13700.0,73.5318,73.5391,73.5029,73.5318,13700.0
2013-05-20 15:15:00,101.66,101.69,101.63,101.63,24400.0,73.5318,73.5535,73.5101,73.5101,24400.0
2013-05-20 15:20:00,101.63,101.65,101.62,101.64,11800.0,73.5101,73.5246,73.5029,73.5174,11800.0
2013-05-20 15:25:00,101.65,101.66,101.58,101.63,23900.0,73.5246,73.5318,73.474,73.5101,23900.0
2013-05-20 15:30:00,101.62,101.62,101.52,101.54,32700.0,73.5029,73.5029,73.4306,73.445,32700.0
2013-05-20 15:35:00,101.55,101.57,101.51,101.55,24700.0,73.4523,73.4667,73.4233,73.4523,24700.0
2013-05-20 15:40:00,101.56,101.64,101.55,101.57,33700.0,73.4595,73.5174,73.4523,73.4667,33700.0
2013-05-20 15:45:00,101.57,101.6,101.55,101.59,47200.0,73.4667,73.4884,73.4523,73.4812,47200.0
2013-05-20 15:50:00,101.59,101.59,101.43,101.43,97300.0,73.4812,73.4812,73.3655,73.3655,97300.0
2013-05-20 15:55:00,101.43,101.55,101.42,101.55,114700.0,73.3655,73.4523,73.3582,73.4523,114700.0
2013-05-21 09:30:00,101.65,101.67,101.42,101.65,95700.0,73.5246,73.5391,73.3582,73.5246,95700.0
2013-05-21 09:35:00,101.65,101.94,101.54,101.94,66400.0,73.5246,73.7344,73.445,73.7344,66400.0
2013-05-21 09:40:00,101.94,101.95,101.75,101.86,53600.0,73.7344,73.7416,73.5969,73.6765,53600.0
2013-05-21 09:45:00,101.86,101.88,101.69,101.72,43800.0,73.6765,73.691,73.5535,73.5752,43800.0
2013-05-21 09:50:00,101.75,101.75,101.58,101.61,30800.0,73.5969,73.5969,73.474,73.4957,30800.0
2013-05-21 09:55:00,101.59,101.61,101.45,101.52,29700.0,73.4812,73.4957,73.3799,73.4306,29700.0
2013-05-21 10:00:00,101.5,101.73,101.5,101.7,57600.0,73.4161,73.5825,73.4161,73.5608,57600.0
2013-05-21 10:05:00,101.7,101.86,101.68,101.82,47600.0,73.5608,73.6765,73.5463,73.6476,47600.0
2013-05-21 10:10:00,101.82,101.94,101.77,101.9,74800.0,73.6476,73.7344,73.6114,73.7054,74800.0
2013-05-21 10:15:00,101.9,101.9,101.71,101.76,33000.0,73.7054,73.7054,73.568,73.6042,33000.0
2013-05-21 10:20:00,101.75,101.75,101.64,101.65,37600.0,73.5969,73.5969,73.5174,73.5246,37600.0
2013-05-21 10:25:00,101.66,101.79,101.6,101.79,29500.0,73.5318,73.6259,73.4884,73.6259,29500.0
2013-05-21 10:30:00,101.78,101.83,101.68,101.71,41600.0,73.6186,73.6548,73.5463,73.568,41600.0
2013-05-21 10:35:00,101.73,101.86,101.69,101.84,28700.0,73.5825,73.6765,73.5535,73.662,28700.0
2013-05-21 10:40:00,101.83,101.95,101.82,101.94,40600.0,73.6548,73.7416,73.6476,73.7344,40600.0
2013-05-21 10:45:00,101.94,101.98,101.91,101.93,82300.0,73.7344,73.7633,73.7127,73.7271,82300.0
2013-05-21 10:50:00,101.93,102.05,101.87,101.87,90500.0,73.7271,73.8139,73.6837,73.6837,90500.0
2013-05-21 10:55:00,101.88,101.9,101.85,101.87,29100.0,73.691,73.7054,73.6693,73.6837,29100.0
2013-05-21 11:00:00,101.86,102.02,101.83,101.99,39200.0,73.6765,73.7922,73.6548,73.7705,39200.0
2013-05-21 11:05:00,102.01,102.24,102.01,102.24,65300.0,73.785,73.9514,73.785,73.9514,65300.0
2013-05-21 11:10:00,102.22,102.29,102.18,102.27,67400.0,73.9369,73.9875,73.908,73.9731,67400.0
2013-05-21 11:15:00,102.27,102.28,102.21,102.26,36600.0,73.9731,73.9803,73.9297,73.9658,36600.0
2013-05-21 11:20:00,102.24,102.25,102.17,102.17,40000.0,73.9514,73.9586,73.9007,73.9007,40000.0
2013-05-21 11:25:00,102.18,102.32,102.12,102.3,52500.0,73.908,74.0092,73.8646,73.9947,52500.0
2013-05-21 11:30:00,102.29,102.44,102.29,102.4,75200.0,73.9875,74.096,73.9875,74.0671,75200.0
2013-05-21 11:35:00,102.38,102.39,102.31,102.33,38800.0,74.0526,74.0598,74.002,74.0164,38800.0
2013-05-21 11:40:00,102.34,102.38,102.28,102.31,35000.0,74.0237,74.0526,73.9803,74.002,35000.0
2013-05-21 11:45:00,102.31,102.52,102.31,102.5,105800.0,74.002,74.1539,74.002,74.1394,105800.0
2013-05-21 11:50:00,102.49,102.52,102.42,102.48,38400.0,74.1322,74.1539,74.0815,74.1249,38400.0
2013-05-21 11:55:00,102.48,102.48,102.44,102.47,21400.0,74.1249,74.1249,74.096,74.1177,21400.0
2013-05-21 12:00:00,102.47,102.52,102.44,102.48,32100.0,74.1177,74.1539,74.096,74.1249,32100.0
2013-05-21 12:05:00,102.48,102.51,102.44,102.45,24900.0,74.1249,74.1466,74.096,74.1032,24900.0
2013-05-21 12:10:00,102.47,102.49,102.43,102.46,29400.0,74.1177,74.1322,74.0888,74.1105,29400.0
2013-05-21 12:15:00,102.48,102.51,102.44,102.47,43200.0,74.1249,74.1466,74.096,74.1177,43200.0
2013-05-21 12:20:00,102.47,102.52,102.47,102.47,19800.0,74.1177,74.1539,74.1177,74.1177,19800.0
2013-05-21 12:25:00,102.48,102.52,102.45,102.5,20200.0,74.1249,74.1539,74.1032,74.1394,20200.0
2013-05-21 12:30:00,102.5,102.5,102.46,102.46,15100.0,74.1394,74.1394,74.1105,74.1105,15100.0
2013-05-21 12:35:00,102.46,102.5,102.44,102.45,14500.0,74.1105,74.1394,74.096,74.1032,14500.0
2013-05-21 12:40:00,102.45,102.5,102.44,102.48,14700.0,74.1032,74.1394,74.096,74.1249,14700.0
2013-05-21 12:45:00,102.46,102.46,102.34,102.36,37000.0,74.1105,74.1105,74.0237,74.0381,37000.0
2013-05-21 12:50:00,102.35,102.38,102.34,102.38,15600.0,74.0309,74.0526,74.0237,74.0526,15600.0
2013-05-21 12:55:00,102.39,102.39,102.34,102.35,14800.0,74.0598,74.0598,74.0237,74.0309,14800.0
2013-05-21 13:00:00,102.35,102.42,102.34,102.42,18700.0,74.0309,74.0815,74.0237,74.0815,18700.0
2013-05-21 13:05:00,102.4,102.58,102.4,102.56,40000.0,74.0671,74.1973,74.0671,74.1828,40000.0
2013-05-21 13:10:00,102.55,102.58,102.47,102.48,36300.0,74.1756,74.1973,74.1177,74.1249,36300.0
2013-05-21 13:15:00,102.48,102.62,102.47,102.59,23200.0,74.1249,74.2262,74.1177,74.2045,23200.0
2013-05-21 13:20:00,102.58,102.59,102.49,102.5,18800.0,74.1973,74.2045,74.1322,74.1394,18800.0
2013-05-21 13:25:00,102.5,102.51,102.48,102.48,12800.0,74.1394,74.1466,74.1249,74.1249,12800.0
2013-05-21 13:30:00,102.49,102.56,102.49,102.53,22500.0,74.1322,74.1828,74.1322,74.1611,22500.0
2013-05-21 13:35:00,102.53,102.55,102.48,102.48,27300.0,74.1611,74.1756,74.1249,74.1249,27300.0
2013-05-21 13:40:00,102.48,102.5,102.45,102.48,28300.0,74.1249,74.1394,74.1032,74.1249,28300.0
2013-05-21 13:45:00,102.47,102.48,102.43,102.45,28900.0,74.1177,74.1249,74.0888,74.1032,28900.0
2013-05-21 13:50:00,102.45,102.5,102.42,102.43,25400.0,74.1032,74.1394,74.0815,74.0888,25400.0
2013-05-21 13:55:00,102.43,102.47,102.41,102.41,37400.0,74.0888,74.1177,74.0743,74.0743,37400.0
2013-05-21 14:00:00,102.41,102.42,102.33,102.34,60400.0,74.0743,74.0815,74.0164,74.0237,60400.0
2013-05-21 14:05:00,102.34,102.39,102.32,102.36,22600.0,74.0237,74.0598,74.0092,74.0381,22600.0
2013-05-21 14:10:00,102.37,102.43,102.37,102.4,18400.0,74.0454,74.0888,74.0454,74.0671,18400.0
2013-05-21 14:15:00,102.4,102.5,102.35,102.49,61300.0,74.0671,74.1394,74.0309,74.1322,61300.0
2013-05-21 14:20:00,102.49,102.49,102.42,102.44,33600.0,74.1322,74.1322,74.0815,74.096,33600.0
2013-05-21 14:25:00,102.44,102.46,102.32,102.32,56900.0,74.096,74.1105,74.0092,74.0092,56900.0
2013-05-21 14:30:00,102.32,102.35,102.27,102.35,28600.0,74.0092,74.0309,73.9731,74.0309,28600.0
2013-05-21 14:35:00,102.35,102.46,102.35,102.42,28800.0,74.0309,74.1105,74.0309,74.0815,28800.0
2013-05-21 14:40:00,102.43,102.44,102.34,102.34,18300.0,74.0888,74.096,74.0237,74.0237,18300.0
2013-05-21 14:45:00,102.34,102.34,102.26,102.3,44700.0,74.0237,74.0237,73.9658,73.9947,44700.0
2013-05-21 14:50:00,102.29,102.34,102.26,102.27,36600.0,73.9875,74.0237,73.9658,73.9731,36600.0
2013-05-21 14:55:00,102.26,102.32,102.26,102.3,27500.0,73.9658,74.0092,73.9658,73.9947,27500.0
2013-05-21 15:00:00,102.29,102.34,102.27,102.27,32000.0,73.9875,74.0237,73.9731,73.9731,32000.0
2013-05-21 15:05:00,102.26,102.29,102.21,102.24,38100.0,73.9658,73.9875,73.9297,73.9514,38100.0
2013-05-21 15:10:00,102.25,102.31,102.25,102.27,45600.0,73.9586,74.002,73.9586,73.9731,45600.0
2013-05-21 15:15:00,102.27,102.27,102.19,102.21,33700.0,73.9731,73.9731,73.9152,73.9297,33700.0
2013-05-21 15:20:00,102.22,102.31,102.22,102.26,19900.0,73.9369,74.002,73.9369,73.9658,19900.0
2013-05-21 15:25:00,102.26,102.3,102.2,102.2,28400.0,73.9658,73.9947,73.9224,73.9224,28400.0
2013-05-21 15:30:00,102.2,102.22,102.14,102.18,56000.0,73.9224,73.9369,73.879,73.908,56000.0
2013-05-21 15:35:00,102.19,102.19,102.09,102.11,93600.0,73.9152,73.9152,73.8429,73.8573,93600.0
2013-05-21 15:40:00,102.1,102.15,102.09,102.09,66500.0,73.8501,73.8863,73.8429,73.8429,66500.0
2013-05-21 15:45:00,102.09,102.13,102.07,102.09,118600.0,73.8429,73.8718,73.8284,73.8429,118600.0
2013-05-21 15:50:00,102.09,102.11,101.97,101.98,152900.0,73.8429,73.8573,73.7561,73.7633,152900.0
2013-05-21 15:55:00,101.98,102.14,101.97,102.13,243600.0,73.7633,73.879,73.7561,73.8718,243600.0
2013-05-22 09:30:00,102.18,102.24,101.54,101.87,122400.0,73.908,73.9514,73.445,73.6837,122400.0
2013-05-22 09:35:00,101.89,102.29,101.85,102.17,75000.0,73.6982,73.9875,73.6693,73.9007,75000.0
2013-05-22 09:40:00,102.16,102.21,101.9,101.9,34200.0,73.8935,73.9297,73.7054,73.7054,34200.0
2013-05-22 09:45:00,101.86,102.06,101.83,101.98,54900.0,73.6765,73.8212,73.6548,73.7633,54900.0
2013-05-22 09:50:00,101.99,101.99,101.71,101.73,44300.0,73.7705,73.7705,73.568,73.5825,44300.0
2013-05-22 09:55:00,101.72,101.75,101.41,101.49,81400.0,73.5752,73.5969,73.351,73.4089,81400.0
2013-05-22 10:00:00,101.48,101.8,101.47,101.67,85900.0,73.4016,73.6331,73.3944,73.5391,85900.0
2013-05-22 10:05:00,101.73,101.76,101.58,101.6,54800.0,73.5825,73.6042,73.474,73.4884,54800.0
2013-05-22 10:10:00,101.66,101.83,101.66,101.78,69500.0,73.5318,73.6548,73.5318,73.6186,69500.0
2013-05-22 10:15:00,101.78,101.99,101.69,101.98,69100.0,73.6186,73.7705,73.5535,73.7633,69100.0
2013-05-22 10:20:00,101.98,102.25,101.98,102.15,43800.0,73.7633,73.9586,73.7633,73.8863,43800.0
2013-05-22 10:25:00,102.12,102.35,102.06,102.28,50100.0,73.8646,74.0309,73.8212,73.9803,50100.0
2013-05-22 10:30:00,102.29,102.36,102.13,102.19,155500.0,73.9875,74.0381,73.8718,73.9152,155500.0
2013-05-22 10:35:00,102.2,102.23,102.07,102.15,145200.0,73.9224,73.9441,73.8284,73.8863,145200.0
2013-05-22 10:40:00,102.15,102.21,102.05,102.14,75800.0,73.8863,73.9297,73.8139,73.879,75800.0
2013-05-22 10:45:00,102.13,102.14,101.98,101.98,125400.0,73.8718,73.879,73.7633,73.7633,125400.0
2013-05-22 10:50:00,101.98,102.01,101.78,101.91,109400.0,73.7633,73.785,73.6186,73.7127,109400.0
2013-05-22 10:55:00,101.9,102.08,101.89,101.96,55400.0,73.7054,73.8356,73.6982,73.7488,55400.0
2013-05-22 11:00:00,101.95,102.01,101.9,101.92,48600.0,73.7416,73.785,73.7054,73.7199,48600.0
2013-05-22 11:05:00,101.92,102.09,101.89,102.05,31500.0,73.7199,73.8429,73.6982,73.8139,31500.0
2013-05-22 11:10:00,102.05,102.24,102.03,102.21,50700.0,73.8139,73.9514,73.7995,73.9297,50700.0
2013-05-22 11:15:00,102.23,102.25,102.07,102.14,40900.0,73.9441,73.9586,73.8284,73.879,40900.0
2013-05-22 11:20:00,102.14,102.2,102.13,102.16,29400.0,73.879,73.9224,73.8718,73.8935,29400.0
2013-05-22 11:25:00,102.15,102.16,102.01,102.12,30000.0,73.8863,73.8935,73.785,73.8646,30000.0
2013-05-22 11:30:00,102.13,102.17,102.09,102.11,54500.0,73.8718,73.9007,73.8429,73.8573,54500.0
2013-05-22 11:35:00,102.11,102.13,102.0,102.06,57100.0,73.8573,73.8718,73.7778,73.8212,57100.0
2013-05-22 11:40:00,102.05,102.13,102.04,102.1,19800.0,73.8139,73.8718,73.8067,73.8501,19800.0
2013-05-22 11:45:00,102.1,102.26,102.09,102.23,27800.0,73.8501,73.9658,73.8429,73.9441,27800.0
2013-05-22 11:50:00,102.23,102.24,102.18,102.18,24800.0,73.9441,73.9514,73.908,73.908,24800.0
2013-05-22 11:55:00,102.19,102.21,102.16,102.17,16900.0,73.9152,73.9297,73.8935,73.9007,16900.0
2013-05-22 12:00:00,102.18,102.31,102.17,102.31,32200.0,73.908,74.002,73.9007,74.002,32200.0
2013-05-22 12:05:00,102.31,102.41,102.3,102.39,22000.0,74.002,74.0743,73.9947,74.0598,22000.0
2013-05-22 12:10:00,102.39,102.4,102.26,102.26,36800.0,74.0598,74.0671,73.9658,73.9658,36800.0
2013-05-22 12:15:00,102.27,102.27,102.22,102.23,21200.0,73.9731,73.9731,73.9369,73.9441,21200.0
2013-05-22 12:20:00,102.23,102.4,102.23,102.38,26000.0,73.9441,74.0671,73.9441,74.0526,26000.0
2013-05-22 12:25:00,102.37,102.4,102.33,102.36,25600.0,74.0454,74.0671,74.0164,74.0381,25600.0
2013-05-22 12:30:00,102.36,102.37,102.18,102.18,37200.0,74.0381,74.0454,73.908,73.908,37200.0
2013-05-22 12:35:00,102.18,102.24,102.16,102.23,27000.0,73.908,73.9514,73.8935,73.9441,27000.0
2013-05-22 12:40:00,102.23,102.23,102.19,102.2,24600.0,73.9441,73.9441,73.9152,73.9224,24600.0
2013-05-22 12:45:00,102.2,102.24,102.2,102.23,15100.0,73.9224,73.9514,73.9224,73.9441,15100.0
2013-05-22 12:50:00,102.24,102.28,102.21,102.23,28100.0,73.9514,73.9803,73.9297,73.9441,28100.0
2013-05-22 12:55:00,102.25,102.3,102.22,102.27,25900.0,73.9586,73.9947,73.9369,73.9731,25900.0
2013-05-22 13:00:00,102.27,102.3,102.24,102.28,16900.0,73.9731,73.9947,73.9514,73.9803,16900.0
2013-05-22 13:05:00,102.27,102.27,102.14,102.14,20700.0,73.9731,73.9731,73.879,73.879,20700.0
2013-05-22 13:10:00,102.15,102.19,102.1,102.11,30300.0,73.8863,73.9152,73.8501,73.8573,30300.0
2013-05-22 13:15:00,102.12,102.15,102.11,102.13,16500.0,73.8646,73.8863,73.8573,73.8718,16500.0
2013-05-22 13:20:00,102.12,102.17,102.09,102.16,15100.0,73.8646,73.9007,73.8429,73.8935,15100.0
2013-05-22 13:25:00,102.15,102.16,102.09,102.12,30700.0,73.8863,73.8935,73.8429,73.8646,30700.0
2013-05-22 13:30:00,102.11,102.14,102.08,102.11,68600.0,73.8573,73.879,73.8356,73.8573,68600.0
2013-05-22 13:35:00,102.1,102.18,102.04,102.14,38500.0,73.8501,73.908,73.8067,73.879,38500.0
2013-05-22 13:40:00,102.15,102.2,102.06,102.07,25400.0,73.8863,73.9224,73.8212,73.8284,25400.0
2013-05-22 13:45:00,102.08,102.11,101.93,102.05,48200.0,73.8356,73.8573,73.7271,73.8139,48200.0
2013-05-22 13:50:00,102.05,102.11,102.01,102.04,16200.0,73.8139,73.8573,73.785,73.8067,16200.0
2013-05-22 13:55:00,102.04,102.12,102.03,102.07,32300.0,73.8067,73.8646,73.7995,73.8284,32300.0
2013-05-22 14:00:00,102.07,102.16,101.86,101.9,85200.0,73.8284,73.8935,73.6765,73.7054,85200.0
2013-05-22 14:05:00,101.9,101.92,101.68,101.75,97100.0,73.7054,73.7199,73.5463,73.5969,97100.0
2013-05-22 14:10:00,101.76,101.76,101.5,101.69,85100.0,73.6042,73.6042,73.4161,73.5535,85100.0
2013-05-22 14:15:00,101.67,101.8,101.65,101.79,36000.0,73.5391,73.6331,73.5246,73.6259,36000.0
2013-05-22 14:20:00,101.8,101.88,101.78,101.78,35400.0,73.6331,73.691,73.6186,73.6186,35400.0
2013-05-22 14:25:00,101.78,101.79,101.65,101.73,28000.0,73.6186,73.6259,73.5246,73.5825,28000.0
2013-05-22 14:30:00,101.73,101.82,101.7,101.8,46700.0,73.5825,73.6476,73.5608,73.6331,46700.0
2013-05-22 14:35:00,101.81,101.82,101.63,101.71,62800.0,73.6403,73.6476,73.5101,73.568,62800.0
2013-05-22 14:40:00,101.71,101.73,101.66,101.72,31200.0,73.568,73.5825,73.5318,73.5752,31200.0
2013-05-22 14:45:00,101.72,101.81,101.71,101.81,46100.0,73.5752,73.6403,73.568,73.6403,46100.0
2013-05-22 14:50:00,101.8,101.81,101.67,101.78,75800.0,73.6331,73.6403,73.5391,73.6186,75800.0
2013-05-22 14:55:00,101.76,101.83,101.75,101.81,42200.0,73.6042,73.6548,73.5969,73.6403,42200.0
2013-05-22 15:00:00,101.81,101.83,101.77,101.77,57000.0,73.6403,73.6548,73.6114,73.6114,57000.0
2013-05-22 15:05:00,101.77,101.77,101.67,101.72,46400.0,73.6114,73.6114,73.5391,73.5752,46400.0
2013-05-22 15:10:00,101.71,101.72,101.62,101.62,32700.0,73.568,73.5752,73.5029,73.5029,32700.0
2013-05-22 15:15:00,101.62,101.7,101.61,101.66,63400.0,73.5029,73.5608,73.4957,73.5318,63400.0
2013-05-22 15:20:00,101.65,101.68,101.63,101.65,65600.0,73.5246,73.5463,73.5101,73.5246,65600.0
2013-05-22 15:25:00,101.66,101.67,101.51,101.52,48500.0,73.5318,73.5391,73.4233,73.4306,48500.0
2013-05-22 15:30:00,101.52,101.57,101.45,101.54,80900.0,73.4306,73.4667,73.3799,73.445,80900.0
2013-05-22 15:35:00,101.55,101.57,101.46,101.51,61800.0,73.4523,73.4667,73.3872,73.4233,61800.0
2013-05-22 15:40:00,101.51,101.64,101.47,101.61,79900.0,73.4233,73.5174,73.3944,73.4957,79900.0
2013-05-22 15:45:00,101.62,101.64,101.51,101.51,87200.0,73.5029,73.5174,73.4233,73.4233,87200.0
2013-05-22 15:50:00,101.52,101.64,101.49,101.59,99300.0,73.4306,73.5174,73.4089,73.4812,99300.0
2013-05-22 15:55:00,101.6,101.73,101.54,101.72,186700.0,73.4884,73.5825,73.445,73.5752,186700.0
2013-05-23 09:30:00,101.18,101.45,101.0,101.33,190200.0,73.1846,73.3799,73.0544,73.2931,190200.0
2013-05-23 09:35:00,101.33,101.42,101.21,101.41,52300.0,73.2931,73.3582,73.2063,73.351,52300.0
2013-05-23 09:40:00,101.41,101.49,101.19,101.27,56300.0,73.351,73.4089,73.1919,73.2497,56300.0
2013-05-23 09:45:00,101.25,101.27,100.95,100.96,69400.0,73.2353,73.2497,73.0183,73.0255,69400.0
2013-05-23 09:50:00,100.94,101.06,100.87,100.95,51500.0,73.011,73.0978,72.9604,73.0183,51500.0
2013-05-23 09:55:00,100.94,100.98,100.83,100.85,51900.0,73.011,73.04,72.9315,72.9459,51900.0
2013-05-23 10:00:00,100.86,100.93,100.65,100.77,65200.0,72.9532,73.0038,72.8013,72.8881,65200.0
2013-05-23 10:05:00,100.75,100.76,100.66,100.69,42200.0,72.8736,72.8809,72.8085,72.8302,42200.0
2013-05-23 10:10:00,100.68,100.98,100.68,100.84,74500.0,72.823,73.04,72.823,72.9387,74500.0
2013-05-23 10:15:00,100.84,100.86,100.75,100.85,41200.0,72.9387,72.9532,72.8736,72.9459,41200.0
2013-05-23 10:20:00,100.85,100.85,100.72,100.84,41500.0,72.9459,72.9459,72.8519,72.9387,41500.0
2013-05-23 10:25:00,100.83,100.91,100.68,100.7,50200.0,72.9315,72.9893,72.823,72.8375,50200.0
2013-05-23 10:30:00,100.7,100.76,100.63,100.75,76100.0,72.8375,72.8809,72.7868,72.8736,76100.0
2013-05-23 10:35:00,100.76,100.78,100.45,100.5,89300.0,72.8809,72.8953,72.6566,72.6928,89300.0
2013-05-23 10:40:00,100.49,100.51,100.36,100.44,61100.0,72.6856,72.7,72.5915,72.6494,61100.0
2013-05-23 10:45:00,100.42,100.5,100.39,100.41,54700.0,72.6349,72.6928,72.6132,72.6277,54700.0
2013-05-23 10:50:00,100.4,100.5,100.35,100.47,38100.0,72.6205,72.6928,72.5843,72.6711,38100.0
2013-05-23 10:55:00,100.48,100.58,100.43,100.43,43800.0,72.6783,72.7507,72.6422,72.6422,43800.0
2013-05-23 11:00:00,100.43,100.56,100.43,100.54,42500.0,72.6422,72.7362,72.6422,72.7217,42500.0
2013-05-23 11:05:00,100.54,100.66,100.54,100.6,34700.0,72.7217,72.8085,72.7217,72.7651,34700.0
2013-05-23 11:10:00,100.59,100.66,100.54,100.65,43100.0,72.7579,72.8085,72.7217,72.8013,43100.0
2013-05-23 11:15:00,100.63,100.67,100.56,100.66,44900.0,72.7868,72.8158,72.7362,72.8085,44900.0
2013-05-23 11:20:00,100.65,100.74,100.63,100.71,58800.0,72.8013,72.8664,72.7868,72.8447,58800.0
2013-05-23 11:25:00,100.72,100.73,100.53,100.58,43400.0,72.8519,72.8592,72.7145,72.7507,43400.0
2013-05-23 11:30:00,100.58,100.65,100.57,100.59,56200.0,72.7507,72.8013,72.7434,72.7579,56200.0
2013-05-23 11:35:00,100.58,100.61,100.54,100.55,32700.0,72.7507,72.7724,72.7217,72.729,32700.0
2013-05-23 11:40:00,100.55,100.55,100.45,100.47,38600.0,72.729,72.729,72.6566,72.6711,38600.0
2013-05-23 11:45:00,100.48,100.49,100.46,100.48,29200.0,72.6783,72.6856,72.6639,72.6783,29200.0
2013-05-23 11:50:00,100.49,100.6,100.49,100.54,29900.0,72.6856,72.7651,72.6856,72.7217,29900.0
2013-05-23 11:55:00,100.54,100.56,100.51,100.54,19700.0,72.7217,72.7362,72.7,72.7217,19700.0
2013-05-23 12:00:00,100.53,100.56,100.52,100.52,21500.0,72.7145,72.7362,72.7073,72.7073,21500.0
2013-05-23 12:05:00,100.53,100.69,100.52,100.64,35200.0,72.7145,72.8302,72.7073,72.7941,35200.0
2013-05-23 12:10:00,100.65,100.71,100.63,100.68,25000.0,72.8013,72.8447,72.7868,72.823,25000.0
2013-05-23 12:15:00,100.68,100.69,100.59,100.66,21000.0,72.823,72.8302,72.7579,72.8085,21000.0
2013-05-23 12:20:00,100.66,100.73,100.66,100.69,16600.0,72.8085,72.8592,72.8085,72.8302,16600.0
2013-05-23 12:25:00,100.7,100.8,100.68,100.75,38100.0,72.8375,72.9098,72.823,72.8736,38100.0
2013-05-23 12:30:00,100.77,100.77,100.74,100.75,18500.0,72.8881,72.8881,72.8664,72.8736,18500.0
2013-05-23 12:35:00,100.74,100.79,100.73,100.76,41200.0,72.8664,72.9025,72.8592,72.8809,41200.0
2013-05-23 12:40:00,100.76,100.78,100.75,100.77,26500.0,72.8809,72.8953,72.8736,72.8881,26500.0
2013-05-23 12:45:00,100.78,100.88,100.78,100.86,46200.0,72.8953,72.9676,72.8953,72.9532,46200.0
2013-05-23 12:50:00,100.87,100.93,100.83,100.91,27000.0,72.9604,73.0038,72.9315,72.9893,27000.0
2013-05-23 12:55:00,100.92,100.98,100.91,100.94,35900.0,72.9966,73.04,72.9893,73.011,35900.0
2013-05-23 13:00:00,100.94,100.95,100.9,100.95,38200.0,73.011,73.0183,72.9821,73.0183,38200.0
2013-05-23 13:05:00,100.94,100.95,100.8,100.8,21600.0,73.011,73.0183,72.9098,72.9098,21600.0
2013-05-23 13:10:00,100.8,100.8,100.72,100.79,31500.0,72.9098,72.9098,72.8519,72.9025,31500.0
2013-05-23 13:15:00,100.79,100.8,100.73,100.74,21900.0,72.9025,72.9098,72.8592,72.8664,21900.0
2013-05-23 13:20:00,100.73,100.78,100.72,100.76,39200.0,72.8592,72.8953,72.8519,72.8809,39200.0
2013-05-23 13:25:00,100.75,100.76,100.7,100.74,45400.0,72.8736,72.8809,72.8375,72.8664,45400.0
2013-05-23 13:30:00,100.74,100.77,100.72,100.72,43900.0,72.8664,72.8881,72.8519,72.8519,43900.0
2013-05-23 13:35:00,100.72,100.82,100.72,100.77,31200.0,72.8519,72.9242,72.8519,72.8881,31200.0
2013-05-23 13:40:00,100.77,100.82,100.7,100.74,46200.0,72.8881,72.9242,72.8375,72.8664,46200.0
2013-05-23 13:45:00,100.74,100.75,100.67,100.73,41800.0,72.8664,72.8736,72.8158,72.8592,41800.0
2013-05-23 13:50:00,100.72,100.73,100.64,100.64,28200.0,72.8519,72.8592,72.7941,72.7941,28200.0
2013-05-23 13:55:00,100.64,100.92,100.62,100.92,96200.0,72.7941,72.9966,72.7796,72.9966,96200.0
2013-05-23 14:00:00,100.91,100.92,100.87,100.9,19200.0,72.9893,72.9966,72.9604,72.9821,19200.0
2013-05-23 14:05:00,100.9,101.06,100.9,100.99,35900.0,72.9821,73.0978,72.9821,73.0472,35900.0
2013-05-23 14:10:00,100.97,101.03,100.97,101.01,9500.0,73.0327,73.0761,73.0327,73.0617,9500.0
2013-05-23 14:15:00,101.01,101.16,101.01,101.15,28200.0,73.0617,73.1702,73.0617,73.1629,28200.0
2013-05-23 14:20:00,101.16,101.21,101.11,101.11,27900.0,73.1702,73.2063,73.134,73.134,27900.0
2013-05-23 14:25:00,101.11,101.13,101.1,101.11,21200.0,73.134,73.1485,73.1268,73.134,21200.0
2013-05-23 14:30:00,101.11,101.11,100.99,101.01,78300.0,73.134,73.134,73.0472,73.0617,78300.0
2013-05-23 14:35:00,101.01,101.07,100.99,101.05,181700.0,73.0617,73.1051,73.0472,73.0906,181700.0
2013-05-23 14:40:00,101.05,101.4,101.05,101.37,251500.0,73.0906,73.3438,73.0906,73.3221,251500.0
2013-05-23 14:45:00,101.38,101.51,101.24,101.37,245800.0,73.3293,73.4233,73.228,73.3221,245800.0
2013-05-23 14:50:00,101.37,101.47,101.3,101.33,101800.0,73.3221,73.3944,73.2714,73.2931,101800.0
2013-05-23 14:55:00,101.32,101.36,101.25,101.31,31300.0,73.2859,73.3148,73.2353,73.2787,31300.0
2013-05-23 15:00:00,101.3,101.35,101.27,101.28,23400.0,73.2714,73.3076,73.2497,73.257,23400.0
2013-05-23 15:05:00,101.28,101.33,101.25,101.31,28700.0,73.257,73.2931,73.2353,73.2787,28700.0
2013-05-23 15:10:00,101.3,101.44,101.3,101.37,34200.0,73.2714,73.3727,73.2714,73.3221,34200.0
2013-05-23 15:15:00,101.36,101.37,101.2,101.23,45800.0,73.3148,73.3221,73.1991,73.2208,45800.0
2013-05-23 15:20:00,101.23,101.3,101.21,101.21,28900.0,73.2208,73.2714,73.2063,73.2063,28900.0
2013-05-23 15:25:00,101.21,101.29,101.16,101.26,42200.0,73.2063,73.2642,73.1702,73.2425,42200.0
2013-05-23 15:30:00,101.25,101.37,101.24,101.3,41400.0,73.2353,73.3221,73.228,73.2714,41400.0
2013-05-23 15:35:00,101.31,101.34,101.17,101.19,71100.0,73.2787,73.3004,73.1774,73.1919,71100.0
2013-05-23 15:40:00,101.19,101.22,101.16,101.19,63800.0,73.1919,73.2136,73.1702,73.1919,63800.0
2013-05-23 15:45:00,101.18,101.24,101.12,101.19,203200.0,73.1846,73.228,73.1412,73.1919,203200.0
2013-05-23 15:50:00,101.18,101.21,101.16,101.17,149300.0,73.1846,73.2063,73.1702,73.1774,149300.0
2013-05-23 15:55:00,101.17,101.17,101.0,101.04,336800.0,73.1774,73.1774,73.0544,73.0834,336800.0
2013-05-24 09:30:00,100.59,100.66,100.06,100.17,183400.0,72.7579,72.8085,72.3745,72.4541,183400.0
2013-05-24 09:35:00,100.19,100.43,100.17,100.28,47500.0,72.4686,72.6422,72.4541,72.5337,47500.0
2013-05-24 09:40:00,100.26,100.31,100.17,100.21,74300.0,72.5192,72.5554,72.4541,72.483,74300.0
2013-05-24 09:45:00,100.24,100.31,100.11,100.17,52700.0,72.5047,72.5554,72.4107,72.4541,52700.0
2013-05-24 09:50:00,100.17,100.26,100.09,100.13,61200.0,72.4541,72.5192,72.3962,72.4252,61200.0
2013-05-24 09:55:00,100.13,100.33,100.1,100.28,50500.0,72.4252,72.5698,72.4035,72.5337,50500.0
2013-05-24 10:00:00,100.28,100.29,100.15,100.24,63700.0,72.5337,72.5409,72.4396,72.5047,63700.0
2013-05-24 10:05:00,100.24,100.3,100.21,100.24,54400.0,72.5047,72.5481,72.483,72.5047,54400.0
2013-05-24 10:10:00,100.24,100.25,100.16,100.19,48300.0,72.5047,72.512,72.4469,72.4686,48300.0
2013-05-24 10:15:00,100.19,100.23,100.17,100.23,42200.0,72.4686,72.4975,72.4541,72.4975,42200.0
2013-05-24 10:20:00,100.23,100.23,100.1,100.11,28400.0,72.4975,72.4975,72.4035,72.4107,28400.0
2013-05-24 10:25:00,100.11,100.2,100.08,100.18,55700.0,72.4107,72.4758,72.389,72.4613,55700.0
2013-05-24 10:30:00,100.17,100.23,100.17,100.19,60800.0,72.4541,72.4975,72.4541,72.4686,60800.0
2013-05-24 10:35:00,100.19,100.29,100.18,100.24,46800.0,72.4686,72.5409,72.4613,72.5047,46800.0
2013-05-24 10:40:00,100.24,100.24,100.12,100.13,27200.0,72.5047,72.5047,72.4179,72.4252,27200.0
2013-05-24 10:45:00,100.12,100.15,100.06,100.1,54300.0,72.4179,72.4396,72.3745,72.4035,54300.0
2013-05-24 10:50:00,100.11,100.14,100.06,100.14,29600.0,72.4107,72.4324,72.3745,72.4324,29600.0
2013-05-24 10:55:00,100.15,100.17,100.1,100.15,21300.0,72.4396,72.4541,72.4035,72.4396,21300.0
2013-05-24 11:00:00,100.15,100.17,100.07,100.09,28800.0,72.4396,72.4541,72.3818,72.3962,28800.0
2013-05-24 11:05:00,100.09,100.18,100.06,100.15,30100.0,72.3962,72.4613,72.3745,72.4396,30100.0
2013-05-24 11:10:00,100.15,100.15,100.09,100.12,31300.0,72.4396,72.4396,72.3962,72.4179,31300.0
2013-05-24 11:15:00,100.12,100.14,100.05,100.06,46000.0,72.4179,72.4324,72.3673,72.3745,46000.0
2013-05-24 11:20:00,100.07,100.09,99.89,99.92,145800.0,72.3818,72.3962,72.2516,72.2733,145800.0
2013-05-24 11:25:00,99.89,99.89,99.76,99.76,57200.0,72.2516,72.2516,72.1575,72.1575,57200.0
2013-05-24 11:30:00,99.77,99.8,99.73,99.8,69700.0,72.1648,72.1865,72.1358,72.1865,69700.0
2013-05-24 11:35:00,99.8,99.98,99.78,99.98,77000.0,72.1865,72.3167,72.172,72.3167,77000.0
2013-05-24 11:40:00,99.98,100.13,99.95,99.99,81300.0,72.3167,72.4252,72.295,72.3239,81300.0
2013-05-24 11:45:00,99.98,100.0,99.88,99.88,41200.0,72.3167,72.3311,72.2443,72.2443,41200.0
2013-05-24 11:50:00,99.88,99.93,99.85,99.9,38600.0,72.2443,72.2805,72.2226,72.2588,38600.0
2013-05-24 11:55:00,99.9,100.02,99.9,100.0,59100.0,72.2588,72.3456,72.2588,72.3311,59100.0
2013-05-24 12:00:00,100.0,100.02,99.96,99.96,35100.0,72.3311,72.3456,72.3022,72.3022,35100.0
2013-05-24 12:05:00,99.96,100.01,99.93,100.0,27100.0,72.3022,72.3384,72.2805,72.3311,27100.0
2013-05-24 12:10:00,100.0,100.01,99.96,99.97,26800.0,72.3311,72.3384,72.3022,72.3094,26800.0
2013-05-24 12:15:00,99.98,100.02,99.97,100.0,30300.0,72.3167,72.3456,72.3094,72.3311,30300.0
2013-05-24 12:20:00,100.0,100.01,99.94,99.94,23600.0,72.3311,72.3384,72.2877,72.2877,23600.0
2013-05-24 12:25:00,99.93,100.02,99.91,99.97,30100.0,72.2805,72.3456,72.266,72.3094,30100.0
2013-05-24 12:30:00,99.98,99.98,99.9,99.91,21300.0,72.3167,72.3167,72.2588,72.266,21300.0
2013-05-24 12:35:00,99.92,99.92,99.82,99.9,27900.0,72.2733,72.2733,72.2009,72.2588,27900.0
2013-05-24 12:40:00,99.9,99.95,99.86,99.94,26800.0,72.2588,72.295,72.2299,72.2877,26800.0
2013-05-24 12:45:00,99.94,99.95,99.91,99.92,20000.0,72.2877,72.295,72.266,72.2733,20000.0
2013-05-24 12:50:00,99.93,100.01,99.92,99.96,25400.0,72.2805,72.3384,72.2733,72.3022,25400.0
2013-05-24 12:55:00,99.96,99.97,99.92,99.93,33400.0,72.3022,72.3094,72.2733,72.2805,33400.0
2013-05-24 13:00:00,99.93,100.03,99.93,100.03,46500.0,72.2805,72.3528,72.2805,72.3528,46500.0
2013-05-24 13:05:00,100.02,100.07,99.99,100.07,49100.0,72.3456,72.3818,72.3239,72.3818,49100.0
2013-05-24 13:10:00,100.08,100.14,100.07,100.1,65300.0,72.389,72.4324,72.3818,72.4035,65300.0
2013-05-24 13:15:00,100.1,100.13,100.09,100.1,52500.0,72.4035,72.4252,72.3962,72.4035,52500.0
2013-05-24 13:20:00,100.1,100.15,100.1,100.15,59900.0,72.4035,72.4396,72.4035,72.4396,59900.0
2013-05-24 13:25:00,100.15,100.16,100.09,100.16,41100.0,72.4396,72.4469,72.3962,72.4469,41100.0
2013-05-24 13:30:00,100.16,100.2,100.15,100.18,36700.0,72.4469,72.4758,72.4396,72.4613,36700.0
2013-05-24 13:35:00,100.18,100.19,100.16,100.17,15900.0,72.4613,72.4686,72.4469,72.4541,15900.0
2013-05-24 13:40:00,100.16,100.18,100.14,100.18,26200.0,72.4469,72.4613,72.4324,72.4613,26200.0
2013-05-24 13:45:00,100.17,100.21,100.15,100.18,29900.0,72.4541,72.483,72.4396,72.4613,29900.0
2013-05-24 13:50:00,100.18,100.23,100.16,100.22,22800.0,72.4613,72.4975,72.4469,72.4903,22800.0
2013-05-24 13:55:00,100.21,100.3,100.2,100.3,41100.0,72.483,72.5481,72.4758,72.5481,41100.0
2013-05-24 14:00:00,100.29,100.3,100.25,100.28,18200.0,72.5409,72.5481,72.512,72.5337,18200.0
2013-05-24 14:05:00,100.27,100.3,100.23,100.23,18800.0,72.5264,72.5481,72.4975,72.4975,18800.0
2013-05-24 14:10:00,100.23,100.29,100.22,100.28,24800.0,72.4975,72.5409,72.4903,72.5337,24800.0
2013-05-24 14:15:00,100.27,100.35,100.27,100.33,24200.0,72.5264,72.5843,72.5264,72.5698,24200.0
2013-05-24 14:20:00,100.32,100.32,100.25,100.3,28200.0,72.5626,72.5626,72.512,72.5481,28200.0
2013-05-24 14:25:00,100.29,100.33,100.29,100.32,15700.0,72.5409,72.5698,72.5409,72.5626,15700.0
2013-05-24 14:30:00,100.33,100.33,100.22,100.26,34600.0,72.5698,72.5698,72.4903,72.5192,34600.0
2013-05-24 14:35:00,100.26,100.26,100.17,100.17,28700.0,72.5192,72.5192,72.4541,72.4541,28700.0
2013-05-24 14:40:00,100.17,100.18,100.12,100.14,45200.0,72.4541,72.4613,72.4179,72.4324,45200.0
2013-05-24 14:45:00,100.16,100.16,100.08,100.09,23300.0,72.4469,72.4469,72.389,72.3962,23300.0
2013-05-24 14:50:00,100.08,100.16,100.08,100.14,22600.0,72.389,72.4469,72.389,72.4324,22600.0
2013-05-24 14:55:00,100.13,100.15,100.09,100.14,38300.0,72.4252,72.4396,72.3962,72.4324,38300.0
2013-05-24 15:00:00,100.15,100.18,100.09,100.11,25800.0,72.4396,72.4613,72.3962,72.4107,25800.0
2013-05-24 15:05:00,100.11,100.16,100.1,100.14,18200.0,72.4107,72.4469,72.4035,72.4324,18200.0
2013-05-24 15:10:00,100.14,100.16,100.08,100.11,36600.0,72.4324,72.4469,72.389,72.4107,36600.0
2013-05-24 15:15:00,100.12,100.13,100.05,100.05,28800.0,72.4179,72.4252,72.3673,72.3673,28800.0
2013-05-24 15:20:00,100.04,100.06,100.0,100.01,44700.0,72.3601,72.3745,72.3311,72.3384,44700.0
2013-05-24 15:25:00,100.01,100.03,99.97,99.97,47700.0,72.3384,72.3528,72.3094,72.3094,47700.0
2013-05-24 15:30:00,99.98,100.02,99.97,99.98,35400.0,72.3167,72.3456,72.3094,72.3167,35400.0
2013-05-24 15:35:00,99.98,99.99,99.88,99.89,82300.0,72.3167,72.3239,72.2443,72.2516,82300.0
2013-05-24 15:40:00,99.89,99.95,99.86,99.9,65400.0,72.2516,72.295,72.2299,72.2588,65400.0
2013-05-24 15:45:00,99.91,100.07,99.91,100.03,88300.0,72.266,72.3818,72.266,72.3528,88300.0
2013-05-24 15:50:00,100.03,100.06,99.94,100.05,130800.0,72.3528,72.3745,72.2877,72.3673,130800.0
2013-05-24 15:55:00,100.06,100.26,100.02,100.25,287200.0,72.3745,72.5192,72.3456,72.512,287200.0
2013-05-28 09:30:00,101.06,101.36,100.88,101.31,223900.0,73.0978,73.3148,72.9676,73.2787,223900.0
2013-05-28 09:35:00,101.3,101.43,101.15,101.18,59400.0,73.2714,73.3655,73.1629,73.1846,59400.0
2013-05-28 09:40:00,101.21,101.21,100.93,101.02,65300.0,73.2063,73.2063,73.0038,73.0689,65300.0
2013-05-28 09:45:00,101.05,101.22,101.02,101.14,50000.0,73.0906,73.2136,73.0689,73.1557,50000.0
2013-05-28 09:50:00,101.14,101.31,101.11,101.31,50300.0,73.1557,73.2787,73.134,73.2787,50300.0
2013-05-28 09:55:00,101.28,101.36,101.15,101.36,104200.0,73.257,73.3148,73.1629,73.3148,104200.0
2013-05-28 10:00:00,101.34,101.54,101.3,101.44,70800.0,73.3004,73.445,73.2714,73.3727,70800.0
2013-05-28 10:05:00,101.44,101.67,101.44,101.63,88500.0,73.3727,73.5391,73.3727,73.5101,88500.0
2013-05-28 10:10:00,101.62,101.74,101.6,101.69,54500.0,73.5029,73.5897,73.4884,73.5535,54500.0
2013-05-28 10:15:00,101.69,101.72,101.67,101.7,59900.0,73.5535,73.5752,73.5391,73.5608,59900.0
2013-05-28 10:20:00,101.7,101.77,101.67,101.72,54000.0,73.5608,73.6114,73.5391,73.5752,54000.0
2013-05-28 10:25:00,101.72,101.87,101.66,101.84,53100.0,73.5752,73.6837,73.5318,73.662,53100.0
2013-05-28 10:30:00,101.84,101.89,101.83,101.84,48900.0,73.662,73.6982,73.6548,73.662,48900.0
2013-05-28 10:35:00,101.84,101.86,101.79,101.86,49500.0,73.662,73.6765,73.6259,73.6765,49500.0
2013-05-28 10:40:00,101.84,101.89,101.75,101.81,74300.0,73.662,73.6982,73.5969,73.6403,74300.0
2013-05-28 10:45:00,101.8,101.87,101.76,101.83,100000.0,73.6331,73.6837,73.6042,73.6548,100000.0
2013-05-28 10:50:00,101.84,101.88,101.77,101.86,73700.0,73.662,73.691,73.6114,73.6765,73700.0
2013-05-28 10:55:00,101.84,101.85,101.74,101.79,101600.0,73.662,73.6693,73.5897,73.6259,101600.0
2013-05-28 11:00:00,101.79,101.83,101.74,101.81,75700.0,73.6259,73.6548,73.5897,73.6403,75700.0
2013-05-28 11:05:00,101.8,101.92,101.8,101.91,84700.0,73.6331,73.7199,73.6331,73.7127,84700.0
2013-05-28 11:10:00,101.9,101.94,101.84,101.89,58300.0,73.7054,73.7344,73.662,73.6982,58300.0
2013-05-28 11:15:00,101.89,101.92,101.84,101.87,37900.0,73.6982,73.7199,73.662,73.6837,37900.0
2013-05-28 11:20:00,101.86,101.87,101.8,101.85,42000.0,73.6765,73.6837,73.6331,73.6693,42000.0
2013-05-28 11:25:00,101.85,101.89,101.83,101.85,58200.0,73.6693,73.6982,73.6548,73.6693,58200.0
2013-05-28 11:30:00,101.87,101.9,101.8,101.84,39700.0,73.6837,73.7054,73.6331,73.662,39700.0
2013-05-28 11:35:00,101.82,101.83,101.74,101.78,42200.0,73.6476,73.6548,73.5897,73.6186,42200.0
2013-05-28 11:40:00,101.77,101.78,101.66,101.72,53500.0,73.6114,73.6186,73.5318,73.5752,53500.0
2013-05-28 11:45:00,101.7,101.7,101.59,101.59,65400.0,73.5608,73.5608,73.4812,73.4812,65400.0
2013-05-28 11:50:00,101.61,101.64,101.54,101.6,45200.0,73.4957,73.5174,73.445,73.4884,45200.0
2013-05-28 11:55:00,101.61,101.62,101.48,101.49,65800.0,73.4957,73.5029,73.4016,73.4089,65800.0
2013-05-28 12:00:00,101.52,101.52,101.42,101.42,26700.0,73.4306,73.4306,73.3582,73.3582,26700.0
2013-05-28 12:05:00,101.43,101.43,101.36,101.38,42000.0,73.3655,73.3655,73.3148,73.3293,42000.0
2013-05-28 12:10:00,101.39,101.47,101.38,101.4,30000.0,73.3365,73.3944,73.3293,73.3438,30000.0
2013-05-28 12:15:00,101.4,101.43,101.36,101.38,23100.0,73.3438,73.3655,73.3148,73.3293,23100.0
2013-05-28 12:20:00,101.38,101.52,101.35,101.52,35300.0,73.3293,73.4306,73.3076,73.4306,35300.0
2013-05-28 12:25:00,101.5,101.54,101.45,101.5,28500.0,73.4161,73.445,73.3799,73.4161,28500.0
2013-05-28 12:30:00,101.48,101.49,101.43,101.46,21100.0,73.4016,73.4089,73.3655,73.3872,21100.0
2013-05-28 12:35:00,101.46,101.52,101.43,101.5,39500.0,73.3872,73.4306,73.3655,73.4161,39500.0
2013-05-28 12:40:00,101.51,101.53,101.49,101.5,52200.0,73.4233,73.4378,73.4089,73.4161,52200.0
2013-05-28 12:45:00,101.51,101.51,101.46,101.48,33600.0,73.4233,73.4233,73.3872,73.4016,33600.0
2013-05-28 12:50:00,101.47,101.48,101.43,101.46,28400.0,73.3944,73.4016,73.3655,73.3872,28400.0
2013-05-28 12:55:00,101.46,101.58,101.46,101.58,43600.0,73.3872,73.474,73.3872,73.474,43600.0
2013-05-28 13:00:00,101.58,101.69,101.57,101.64,37900.0,73.474,73.5535,73.4667,73.5174,37900.0
2013-05-28 13:05:00,101.64,101.66,101.58,101.61,25100.0,73.5174,73.5318,73.474,73.4957,25100.0
2013-05-28 13:10:00,101.62,101.65,101.54,101.58,48900.0,73.5029,73.5246,73.445,73.474,48900.0
2013-05-28 13:15:00,101.56,101.61,101.52,101.59,46700.0,73.4595,73.4957,73.4306,73.4812,46700.0
2013-05-28 13:20:00,101.6,101.61,101.51,101.54,56400.0,73.4884,73.4957,73.4233,73.445,56400.0
2013-05-28 13:25:00,101.53,101.62,101.53,101.58,29600.0,73.4378,73.5029,73.4378,73.474,29600.0
2013-05-28 13:30:00,101.57,101.58,101.47,101.47,58400.0,73.4667,73.474,73.3944,73.3944,58400.0
2013-05-28 13:35:00,101.47,101.52,101.44,101.45,63300.0,73.3944,73.4306,73.3727,73.3799,63300.0
2013-05-28 13:40:00,101.45,101.47,101.39,101.39,56400.0,73.3799,73.3944,73.3365,73.3365,56400.0
2013-05-28 13:45:00,101.39,101.43,101.32,101.36,38000.0,73.3365,73.3655,73.2859,73.3148,38000.0
2013-05-28 13:50:00,101.36,101.38,101.32,101.36,49600.0,73.3148,73.3293,73.2859,73.3148,49600.0
2013-05-28 13:55:00,101.36,101.37,101.28,101.29,143300.0,73.3148,73.3221,73.257,73.2642,143300.0
2013-05-28 14:00:00,101.3,101.31,101.25,101.31,41100.0,73.2714,73.2787,73.2353,73.2787,41100.0
2013-05-28 14:05:00,101.3,101.32,101.18,101.18,196800.0,73.2714,73.2859,73.1846,73.1846,196800.0
2013-05-28 14:10:00,101.18,101.26,101.14,101.21,48700.0,73.1846,73.2425,73.1557,73.2063,48700.0
2013-05-28 14:15:00,101.21,101.28,101.19,101.27,49500.0,73.2063,73.257,73.1919,73.2497,49500.0
2013-05-28 14:20:00,101.26,101.27,101.2,101.22,39200.0,73.2425,73.2497,73.1991,73.2136,39200.0
2013-05-28 14:25:00,101.22,101.24,101.14,101.22,29200.0,73.2136,73.228,73.1557,73.2136,29200.0
2013-05-28 14:30:00,101.21,101.22,101.05,101.06,42300.0,73.2063,73.2136,73.0906,73.0978,42300.0
2013-05-28 14:35:00,101.04,101.12,101.0,101.01,48100.0,73.0834,73.1412,73.0544,73.0617,48100.0
2013-05-28 14:40:00,101.01,101.17,101.01,101.16,27300.0,73.0617,73.1774,73.0617,73.1702,27300.0
2013-05-28 14:45:00,101.17,101.32,101.17,101.29,45900.0,73.1774,73.2859,73.1774,73.2642,45900.0
2013-05-28 14:50:00,101.3,101.33,101.23,101.3,75100.0,73.2714,73.2931,73.2208,73.2714,75100.0
2013-05-28 14:55:00,101.28,101.38,101.26,101.37,67300.0,73.257,73.3293,73.2425,73.3221,67300.0
2013-05-28 15:00:00,101.36,101.4,101.33,101.34,58700.0,73.3148,73.3438,73.2931,73.3004,58700.0
2013-05-28 15:05:00,101.34,101.38,101.33,101.36,96600.0,73.3004,73.3293,73.2931,73.3148,96600.0
2013-05-28 15:10:00,101.34,101.35,101.22,101.27,63500.0,73.3004,73.3076,73.2136,73.2497,63500.0
2013-05-28 15:15:00,101.26,101.32,101.19,101.24,127800.0,73.2425,73.2859,73.1919,73.228,127800.0
2013-05-28 15:20:00,101.24,101.28,101.18,101.22,61200.0,73.228,73.257,73.1846,73.2136,61200.0
2013-05-28 15:25:00,101.22,101.22,101.11,101.14,57100.0,73.2136,73.2136,73.134,73.1557,57100.0
2013-05-28 15:30:00,101.16,101.17,100.99,101.0,234200.0,73.1702,73.1774,73.0472,73.0544,234200.0
2013-05-28 15:35:00,101.0,101.08,100.98,101.05,113100.0,73.0544,73.1123,73.04,73.0906,113100.0
2013-05-28 15:40:00,101.05,101.18,101.04,101.18,94500.0,73.0906,73.1846,73.0834,73.1846,94500.0
2013-05-28 15:45:00,101.17,101.28,101.17,101.26,120800.0,73.1774,73.257,73.1774,73.2425,120800.0
2013-05-28 15:50:00,101.26,101.28,101.19,101.19,316400.0,73.2425,73.257,73.1919,73.1919,316400.0
2013-05-28 15:55:00,101.19,101.28,101.14,101.25,272700.0,73.1919,73.257,73.1557,73.2353,272700.0
2013-05-29 09:30:00,100.64,100.64,100.39,100.52,176100.0,72.7941,72.7941,72.6132,72.7073,176100.0
2013-05-29 09:35:00,100.52,100.64,100.43,100.43,61000.0,72.7073,72.7941,72.6422,72.6422,61000.0
2013-05-29 09:40:00,100.43,100.59,100.42,100.45,118200.0,72.6422,72.7579,72.6349,72.6566,118200.0
2013-05-29 09:45:00,100.45,100.52,100.33,100.38,121900.0,72.6566,72.7073,72.5698,72.606,121900.0
2013-05-29 09:50:00,100.36,100.53,100.36,100.45,126700.0,72.5915,72.7145,72.5915,72.6566,126700.0
2013-05-29 09:55:00,100.45,100.45,100.34,100.37,81200.0,72.6566,72.6566,72.5771,72.5988,81200.0
2013-05-29 10:00:00,100.37,100.45,100.34,100.37,92900.0,72.5988,72.6566,72.5771,72.5988,92900.0
2013-05-29 10:05:00,100.36,100.39,100.3,100.35,97300.0,72.5915,72.6132,72.5481,72.5843,97300.0
2013-05-29 10:10:00,100.35,100.37,100.03,100.03,142900.0,72.5843,72.5988,72.3528,72.3528,142900.0
2013-05-29 10:15:00,100.04,100.12,99.79,99.94,294900.0,72.3601,72.4179,72.1792,72.2877,294900.0
2013-05-29 10:20:00,99.95,100.06,99.79,99.83,122700.0,72.295,72.3745,72.1792,72.2082,122700.0
2013-05-29 10:25:00,99.83,99.87,99.75,99.76,176300.0,72.2082,72.2371,72.1503,72.1575,176300.0
2013-05-29 10:30:00,99.75,99.75,99.35,99.38,208400.0,72.1503,72.1503,71.861,71.8827,208400.0
2013-05-29 10:35:00,99.37,99.48,99.19,99.21,187700.0,71.8754,71.955,71.7453,71.7597,187700.0
2013-05-29 10:40:00,99.22,99.22,98.76,98.79,341600.0,71.767,71.767,71.4342,71.4559,341600.0
2013-05-29 10:45:00,98.79,99.1,98.71,98.91,349100.0,71.4559,71.6802,71.3981,71.5427,349100.0
2013-05-29 10:50:00,98.9,98.99,98.83,98.9,107900.0,71.5355,71.6006,71.4849,71.5355,107900.0
2013-05-29 10:55:00,98.87,98.88,98.5,98.64,183300.0,71.5138,71.521,71.2462,71.3474,183300.0
2013-05-29 11:00:00,98.63,98.67,98.5,98.52,156200.0,71.3402,71.3691,71.2462,71.2606,156200.0
2013-05-29 11:05:00,98.53,98.54,98.28,98.54,197400.0,71.2679,71.2751,71.087,71.2751,197400.0
2013-05-29 11:10:00,98.55,98.67,98.43,98.58,118800.0,71.2823,71.3691,71.1955,71.304,118800.0
2013-05-29 11:15:00,98.57,98.8,98.55,98.76,98700.0,71.2968,71.4632,71.2823,71.4342,98700.0
2013-05-29 11:20:00,98.76,98.95,98.7,98.94,121100.0,71.4342,71.5717,71.3908,71.5644,121100.0
2013-05-29 11:25:00,98.94,99.09,98.89,99.0,120000.0,71.5644,71.6729,71.5283,71.6078,120000.0
2013-05-29 11:30:00,99.0,99.32,99.0,99.04,227000.0,71.6078,71.8393,71.6078,71.6368,227000.0
2013-05-29 11:35:00,99.04,99.1,98.96,98.97,71700.0,71.6368,71.6802,71.5789,71.5861,71700.0
2013-05-29 11:40:00,98.96,99.05,98.93,98.96,69100.0,71.5789,71.644,71.5572,71.5789,69100.0
2013-05-29 11:45:00,98.95,99.1,98.93,99.04,72400.0,71.5717,71.6802,71.5572,71.6368,72400.0
2013-05-29 11:50:00,99.03,99.08,98.9,98.93,115100.0,71.6295,71.6657,71.5355,71.5572,115100.0
2013-05-29 11:55:00,98.92,99.06,98.91,98.92,68200.0,71.55,71.6512,71.5427,71.55,68200.0
2013-05-29 12:00:00,98.93,99.01,98.87,98.93,53600.0,71.5572,71.6151,71.5138,71.5572,53600.0
2013-05-29 12:05:00,98.94,98.99,98.91,98.91,35800.0,71.5644,71.6006,71.5427,71.5427,35800.0
2013-05-29 12:10:00,98.9,99.01,98.84,98.97,80900.0,71.5355,71.6151,71.4921,71.5861,80900.0
2013-05-29 12:15:00,98.98,99.07,98.95,99.07,45000.0,71.5934,71.6585,71.5717,71.6585,45000.0
2013-05-29 12:20:00,99.06,99.1,99.03,99.05,40400.0,71.6512,71.6802,71.6295,71.644,40400.0
2013-05-29 12:25:00,99.04,99.06,98.91,98.98,50600.0,71.6368,71.6512,71.5427,71.5934,50600.0
2013-05-29 12:30:00,98.99,99.1,98.98,99.01,34500.0,71.6006,71.6802,71.5934,71.6151,34500.0
2013-05-29 12:35:00,99.01,99.04,98.97,99.03,44300.0,71.6151,71.6368,71.5861,71.6295,44300.0
2013-05-29 12:40:00,99.03,99.12,99.01,99.03,46700.0,71.6295,71.6946,71.6151,71.6295,46700.0
2013-05-29 12:45:00,99.03,99.05,98.97,99.0,106700.0,71.6295,71.644,71.5861,71.6078,106700.0
2013-05-29 12:50:00,99.0,99.03,98.88,98.92,62600.0,71.6078,71.6295,71.521,71.55,62600.0
2013-05-29 12:55:00,98.91,98.99,98.88,98.96,42500.0,71.5427,71.6006,71.521,71.5789,42500.0
2013-05-29 13:00:00,98.96,99.01,98.88,98.91,42400.0,71.5789,71.6151,71.521,71.5427,42400.0
2013-05-29 13:05:00,98.92,98.95,98.86,98.86,39900.0,71.55,71.5717,71.5066,71.5066,39900.0
2013-05-29 13:10:00,98.87,98.9,98.83,98.88,61000.0,71.5138,71.5355,71.4849,71.521,61000.0
2013-05-29 13:15:00,98.89,98.89,98.8,98.85,87300.0,71.5283,71.5283,71.4632,71.4993,87300.0
2013-05-29 13:20:00,98.84,98.87,98.79,98.8,83200.0,71.4921,71.5138,71.4559,71.4632,83200.0
2013-05-29 13:25:00,98.81,99.2,98.8,99.16,108700.0,71.4704,71.7525,71.4632,71.7236,108700.0
2013-05-29 13:30:00,99.17,99.28,99.14,99.2,106600.0,71.7308,71.8103,71.7091,71.7525,106600.0
2013-05-29 13:35:00,99.21,99.23,99.15,99.21,103000.0,71.7597,71.7742,71.7163,71.7597,103000.0
2013-05-29 13:40:00,99.22,99.22,99.17,99.2,70900.0,71.767,71.767,71.7308,71.7525,70900.0
2013-05-29 13:45:00,99.2,99.23,99.14,99.14,76100.0,71.7525,71.7742,71.7091,71.7091,76100.0
2013-05-29 13:50:00,99.14,99.15,99.05,99.11,59200.0,71.7091,71.7163,71.644,71.6874,59200.0
2013-05-29 13:55:00,99.11,99.23,99.1,99.18,68200.0,71.6874,71.7742,71.6802,71.738,68200.0
2013-05-29 14:00:00,99.18,99.23,99.11,99.14,54500.0,71.738,71.7742,71.6874,71.7091,54500.0
2013-05-29 14:05:00,99.14,99.23,99.12,99.17,54200.0,71.7091,71.7742,71.6946,71.7308,54200.0
2013-05-29 14:10:00,99.16,99.21,99.12,99.16,83600.0,71.7236,71.7597,71.6946,71.7236,83600.0
2013-05-29 14:15:00,99.17,99.23,99.15,99.17,57800.0,71.7308,71.7742,71.7163,71.7308,57800.0
2013-05-29 14:20:00,99.16,99.21,99.15,99.17,60000.0,71.7236,71.7597,71.7163,71.7308,60000.0
2013-05-29 14:25:00,99.18,99.18,99.07,99.1,51100.0,71.738,71.738,71.6585,71.6802,51100.0
2013-05-29 14:30:00,99.09,99.12,99.06,99.12,34300.0,71.6729,71.6946,71.6512,71.6946,34300.0
2013-05-29 14:35:00,99.13,99.14,99.09,99.12,48100.0,71.7019,71.7091,71.6729,71.6946,48100.0
2013-05-29 14:40:00,99.12,99.21,99.07,99.19,64400.0,71.6946,71.7597,71.6585,71.7453,64400.0
2013-05-29 14:45:00,99.2,99.25,99.18,99.19,73400.0,71.7525,71.7886,71.738,71.7453,73400.0
2013-05-29 14:50:00,99.18,99.23,99.16,99.2,60900.0,71.738,71.7742,71.7236,71.7525,60900.0
2013-05-29 14:55:00,99.2,99.24,99.16,99.19,78700.0,71.7525,71.7814,71.7236,71.7453,78700.0
2013-05-29 15:00:00,99.17,99.2,99.15,99.19,84300.0,71.7308,71.7525,71.7163,71.7453,84300.0
2013-05-29 15:05:00,99.2,99.22,99.17,99.2,93800.0,71.7525,71.767,71.7308,71.7525,93800.0
2013-05-29 15:10:00,99.2,99.29,99.19,99.27,61500.0,71.7525,71.8176,71.7453,71.8031,61500.0
2013-05-29 15:15:00,99.28,99.31,99.19,99.24,54700.0,71.8103,71.832,71.7453,71.7814,54700.0
2013-05-29 15:20:00,99.25,99.31,99.18,99.29,51600.0,71.7886,71.832,71.738,71.8176,51600.0
2013-05-29 15:25:00,99.3,99.3,99.19,99.2,62100.0,71.8248,71.8248,71.7453,71.7525,62100.0
2013-05-29 15:30:00,99.2,99.2,99.1,99.18,103400.0,71.7525,71.7525,71.6802,71.738,103400.0
2013-05-29 15:35:00,99.18,99.18,99.07,99.18,117300.0,71.738,71.738,71.6585,71.738,117300.0
2013-05-29 15:40:00,99.18,99.18,99.1,99.12,139400.0,71.738,71.738,71.6802,71.6946,139400.0
2013-05-29 15:45:00,99.11,99.12,99.03,99.09,187000.0,71.6874,71.6946,71.6295,71.6729,187000.0
2013-05-29 15:50:00,99.08,99.09,99.02,99.03,209700.0,71.6657,71.6729,71.6223,71.6295,209700.0
2013-05-29 15:55:00,99.03,99.06,98.94,99.02,344200.0,71.6295,71.6512,71.5644,71.6223,344200.0
2013-05-30 09:30:00,98.42,98.59,97.74,97.75,325300.0,71.753,71.8769,71.2572,71.2645,325300.0
2013-05-30 09:35:00,97.75,97.95,97.36,97.52,295400.0,71.2645,71.4103,70.9802,71.0969,295400.0
2013-05-30 09:40:00,97.49,97.67,97.28,97.31,196900.0,71.075,71.2062,70.9219,70.9438,196900.0
2013-05-30 09:45:00,97.31,97.99,97.31,97.92,196000.0,70.9438,71.4395,70.9438,71.3885,196000.0
2013-05-30 09:50:00,97.93,97.93,97.73,97.75,124400.0,71.3958,71.3958,71.25,71.2645,124400.0
2013-05-30 09:55:00,97.75,97.75,97.44,97.44,107300.0,71.2645,71.2645,71.0385,71.0385,107300.0
2013-05-30 10:00:00,97.45,97.71,97.42,97.5,118300.0,71.0458,71.2354,71.0239,71.0823,118300.0
2013-05-30 10:05:00,97.5,97.53,97.27,97.34,153500.0,71.0823,71.1041,70.9146,70.9656,153500.0
2013-05-30 10:10:00,97.35,97.49,96.79,96.96,625200.0,70.9729,71.075,70.5646,70.6886,625200.0
2013-05-30 10:15:00,96.96,97.12,96.85,97.11,231800.0,70.6886,70.8052,70.6084,70.7979,231800.0
2013-05-30 10:20:00,97.11,97.2,97.03,97.18,121900.0,70.7979,70.8636,70.7396,70.849,121900.0
2013-05-30 10:25:00,97.18,97.37,97.15,97.2,289900.0,70.849,70.9875,70.8271,70.8636,289900.0
2013-05-30 10:30:00,97.2,97.56,97.2,97.56,165600.0,70.8636,71.126,70.8636,71.126,165600.0
2013-05-30 10:35:00,97.57,97.6,97.42,97.44,135300.0,71.1333,71.1552,71.0239,71.0385,135300.0
2013-05-30 10:40:00,97.43,97.52,97.38,97.51,115500.0,71.0312,71.0969,70.9948,71.0896,115500.0
2013-05-30 10:45:00,97.52,97.55,97.39,97.46,91100.0,71.0969,71.1187,71.0021,71.0531,91100.0
2013-05-30 10:50:00,97.47,97.54,97.42,97.47,111700.0,71.0604,71.1114,71.0239,71.0604,111700.0
2013-05-30 10:55:00,97.48,97.58,97.42,97.57,81200.0,71.0677,71.1406,71.0239,71.1333,81200.0
2013-05-30 11:00:00,97.56,97.6,97.49,97.51,134800.0,71.126,71.1552,71.075,71.0896,134800.0
2013-05-30 11:05:00,97.51,97.51,97.22,97.37,112700.0,71.0896,71.0896,70.8781,70.9875,112700.0
2013-05-30 11:10:00,97.37,97.61,97.18,97.2,186700.0,70.9875,71.1625,70.849,70.8636,186700.0
2013-05-30 11:15:00,97.21,97.27,97.11,97.17,120100.0,70.8708,70.9146,70.7979,70.8417,120100.0
2013-05-30 11:20:00,97.17,97.43,97.15,97.43,69300.0,70.8417,71.0312,70.8271,71.0312,69300.0
2013-05-30 11:25:00,97.43,97.52,97.41,97.5,64900.0,71.0312,71.0969,71.0167,71.0823,64900.0
2013-05-30 11:30:00,97.5,97.59,97.48,97.56,60200.0,71.0823,71.1479,71.0677,71.126,60200.0
2013-05-30 11:35:00,97.56,97.59,97.48,97.52,64200.0,71.126,71.1479,71.0677,71.0969,64200.0
2013-05-30 11:40:00,97.53,97.65,97.47,97.62,58900.0,71.1041,71.1916,71.0604,71.1698,58900.0
2013-05-30 11:45:00,97.62,97.63,97.46,97.5,63700.0,71.1698,71.177,71.0531,71.0823,63700.0
2013-05-30 11:50:00,97.52,97.7,97.52,97.69,42800.0,71.0969,71.2281,71.0969,71.2208,42800.0
2013-05-30 11:55:00,97.68,97.68,97.58,97.67,56600.0,71.2135,71.2135,71.1406,71.2062,56600.0
2013-05-30 12:00:00,97.66,97.7,97.61,97.68,51200.0,71.1989,71.2281,71.1625,71.2135,51200.0
2013-05-30 12:05:00,97.68,97.75,97.6,97.6,57900.0,71.2135,71.2645,71.1552,71.1552,57900.0
2013-05-30 12:10:00,97.6,97.69,97.57,97.68,46000.0,71.1552,71.2208,71.1333,71.2135,46000.0
2013-05-30 12:15:00,97.69,97.69,97.59,97.62,51000.0,71.2208,71.2208,71.1479,71.1698,51000.0
2013-05-30 12:20:00,97.63,97.63,97.56,97.57,33400.0,71.177,71.177,71.126,71.1333,33400.0
2013-05-30 12:25:00,97.58,97.68,97.58,97.65,44900.0,71.1406,71.2135,71.1406,71.1916,44900.0
2013-05-30 12:30:00,97.64,97.67,97.61,97.62,74600.0,71.1843,71.2062,71.1625,71.1698,74600.0
2013-05-30 12:35:00,97.61,97.64,97.52,97.52,65900.0,71.1625,71.1843,71.0969,71.0969,65900.0
2013-05-30 12:40:00,97.52,97.54,97.48,97.51,58800.0,71.0969,71.1114,71.0677,71.0896,58800.0
2013-05-30 12:45:00,97.51,97.64,97.51,97.62,28700.0,71.0896,71.1843,71.0896,71.1698,28700.0
2013-05-30 12:50:00,97.63,97.63,97.59,97.61,54300.0,71.177,71.177,71.1479,71.1625,54300.0
2013-05-30 12:55:00,97.61,97.62,97.54,97.58,54900.0,71.1625,71.1698,71.1114,71.1406,54900.0
2013-05-30 13:00:00,97.58,97.61,97.52,97.52,45700.0,71.1406,71.1625,71.0969,71.0969,45700.0
2013-05-30 13:05:00,97.52,97.53,97.46,97.48,33800.0,71.0969,71.1041,71.0531,71.0677,33800.0
2013-05-30 13:10:00,97.48,97.58,97.44,97.58,41600.0,71.0677,71.1406,71.0385,71.1406,41600.0
2013-05-30 13:15:00,97.58,97.64,97.57,97.63,41900.0,71.1406,71.1843,71.1333,71.177,41900.0
2013-05-30 13:20:00,97.63,97.64,97.59,97.61,35500.0,71.177,71.1843,71.1479,71.1625,35500.0
2013-05-30 13:25:00,97.61,97.64,97.6,97.64,30300.0,71.1625,71.1843,71.1552,71.1843,30300.0
2013-05-30 13:30:00,97.63,97.67,97.63,97.64,52900.0,71.177,71.2062,71.177,71.1843,52900.0
2013-05-30 13:35:00,97.63,97.63,97.57,97.61,30300.0,71.177,71.177,71.1333,71.1625,30300.0
2013-05-30 13:40:00,97.61,97.66,97.58,97.66,42000.0,71.1625,71.1989,71.1406,71.1989,42000.0
2013-05-30 13:45:00,97.66,97.7,97.64,97.64,44700.0,71.1989,71.2281,71.1843,71.1843,44700.0
2013-05-30 13:50:00,97.64,97.67,97.63,97.66,35300.0,71.1843,71.2062,71.177,71.1989,35300.0
2013-05-30 13:55:00,97.67,97.69,97.63,97.64,33600.0,71.2062,71.2208,71.177,71.1843,33600.0
2013-05-30 14:00:00,97.64,97.68,97.63,97.67,42300.0,71.1843,71.2135,71.177,71.2062,42300.0
2013-05-30 14:05:00,97.66,97.67,97.63,97.64,24200.0,71.1989,71.2062,71.177,71.1843,24200.0
2013-05-30 14:10:00,97.62,97.63,97.59,97.59,34500.0,71.1698,71.177,71.1479,71.1479,34500.0
2013-05-30 14:15:00,97.6,97.62,97.58,97.61,25500.0,71.1552,71.1698,71.1406,71.1625,25500.0
2013-05-30 14:20:00,97.61,97.66,97.61,97.66,40600.0,71.1625,71.1989,71.1625,71.1989,40600.0
2013-05-30 14:25:00,97.66,97.67,97.61,97.64,39700.0,71.1989,71.2062,71.1625,71.1843,39700.0
2013-05-30 14:30:00,97.65,97.67,97.63,97.67,28700.0,71.1916,71.2062,71.177,71.2062,28700.0
2013-05-30 14:35:00,97.67,97.69,97.65,97.66,41900.0,71.2062,71.2208,71.1916,71.1989,41900.0
2013-05-30 14:40:00,97.66,97.66,97.6,97.61,33600.0,71.1989,71.1989,71.1552,71.1625,33600.0
2013-05-30 14:45:00,97.61,97.62,97.56,97.57,39300.0,71.1625,71.1698,71.126,71.1333,39300.0
2013-05-30 14:50:00,97.58,97.6,97.56,97.58,46300.0,71.1406,71.1552,71.126,71.1406,46300.0
2013-05-30 14:55:00,97.57,97.57,97.53,97.53,45300.0,71.1333,71.1333,71.1041,71.1041,45300.0
2013-05-30 15:00:00,97.53,97.53,97.39,97.39,99400.0,71.1041,71.1041,71.0021,71.0021,99400.0
2013-05-30 15:05:00,97.4,97.4,97.33,97.35,78400.0,71.0094,71.0094,70.9583,70.9729,78400.0
2013-05-30 15:10:00,97.35,97.36,97.28,97.3,73300.0,70.9729,70.9802,70.9219,70.9365,73300.0
2013-05-30 15:15:00,97.29,97.34,97.29,97.33,53700.0,70.9292,70.9656,70.9292,70.9583,53700.0
2013-05-30 15:20:00,97.33,97.34,97.25,97.26,76800.0,70.9583,70.9656,70.9,70.9073,76800.0
2013-05-30 15:25:00,97.27,97.33,97.26,97.3,59800.0,70.9146,70.9583,70.9073,70.9365,59800.0
2013-05-30 15:30:00,97.31,97.31,97.19,97.2,106800.0,70.9438,70.9438,70.8563,70.8636,106800.0
2013-05-30 15:35:00,97.2,97.24,97.19,97.23,92400.0,70.8636,70.8927,70.8563,70.8854,92400.0
2013-05-30 15:40:00,97.23,97.3,97.22,97.26,114400.0,70.8854,70.9365,70.8781,70.9073,114400.0
2013-05-30 15:45:00,97.27,97.31,97.13,97.14,167000.0,70.9146,70.9438,70.8125,70.8198,167000.0
2013-05-30 15:50:00,97.13,97.14,97.04,97.04,202400.0,70.8125,70.8198,70.7469,70.7469,202400.0
2013-05-30 15:55:00,97.04,97.07,97.01,97.06,263600.0,70.7469,70.7688,70.725,70.7615,263600.0
2013-05-31 09:30:00,96.89,97.03,96.8,96.94,200300.0,70.6376,70.7396,70.5719,70.674,200300.0
2013-05-31 09:35:00,96.94,97.22,96.88,97.22,67900.0,70.674,70.8781,70.6303,70.8781,67900.0
2013-05-31 09:40:00,97.22,97.41,97.17,97.28,104700.0,70.8781,71.0167,70.8417,70.9219,104700.0
2013-05-31 09:45:00,97.27,97.4,97.14,97.19,107800.0,70.9146,71.0094,70.8198,70.8563,107800.0
2013-05-31 09:50:00,97.19,97.22,97.03,97.07,56800.0,70.8563,70.8781,70.7396,70.7688,56800.0
2013-05-31 09:55:00,97.09,97.15,97.03,97.1,44500.0,70.7834,70.8271,70.7396,70.7907,44500.0
2013-05-31 10:00:00,97.1,97.2,97.01,97.02,59500.0,70.7907,70.8636,70.725,70.7323,59500.0
2013-05-31 10:05:00,97.01,97.11,96.9,96.93,90700.0,70.725,70.7979,70.6448,70.6667,90700.0
2013-05-31 10:10:00,96.91,96.94,96.84,96.94,61600.0,70.6521,70.674,70.6011,70.674,61600.0
2013-05-31 10:15:00,96.94,97.05,96.88,97.0,90900.0,70.674,70.7542,70.6303,70.7177,90900.0
2013-05-31 10:20:00,97.01,97.03,96.94,97.0,41300.0,70.725,70.7396,70.674,70.7177,41300.0
2013-05-31 10:25:00,97.01,97.02,96.9,96.97,47000.0,70.725,70.7323,70.6448,70.6959,47000.0
2013-05-31 10:30:00,96.97,97.13,96.97,97.01,66100.0,70.6959,70.8125,70.6959,70.725,66100.0
2013-05-31 10:35:00,97.0,97.14,96.99,97.12,61100.0,70.7177,70.8198,70.7105,70.8052,61100.0
2013-05-31 10:40:00,97.13,97.22,97.06,97.06,73600.0,70.8125,70.8781,70.7615,70.7615,73600.0
2013-05-31 10:45:00,97.07,97.16,96.99,97.07,43500.0,70.7688,70.8344,70.7105,70.7688,43500.0
2013-05-31 10:50:00,97.08,97.24,97.08,97.15,52800.0,70.7761,70.8927,70.7761,70.8271,52800.0
2013-05-31 10:55:00,97.16,97.2,97.12,97.16,36400.0,70.8344,70.8636,70.8052,70.8344,36400.0
2013-05-31 11:00:00,97.18,97.23,97.13,97.18,46600.0,70.849,70.8854,70.8125,70.849,46600.0
2013-05-31 11:05:00,97.18,97.45,97.13,97.42,98000.0,70.849,71.0458,70.8125,71.0239,98000.0
2013-05-31 11:10:00,97.42,97.54,97.39,97.41,76400.0,71.0239,71.1114,71.0021,71.0167,76400.0
2013-05-31 11:15:00,97.41,97.5,97.34,97.43,59900.0,71.0167,71.0823,70.9656,71.0312,59900.0
2013-05-31 11:20:00,97.43,97.5,97.43,97.46,35300.0,71.0312,71.0823,71.0312,71.0531,35300.0
2013-05-31 11:25:00,97.46,97.55,97.42,97.46,47000.0,71.0531,71.1187,71.0239,71.0531,47000.0
2013-05-31 11:30:00,97.46,97.5,97.28,97.28,58000.0,71.0531,71.0823,70.9219,70.9219,58000.0
2013-05-31 11:35:00,97.29,97.45,97.26,97.42,30300.0,70.9292,71.0458,70.9073,71.0239,30300.0
2013-05-31 11:40:00,97.42,97.42,97.26,97.27,26700.0,71.0239,71.0239,70.9073,70.9146,26700.0
2013-05-31 11:45:00,97.27,97.31,97.15,97.23,38400.0,70.9146,70.9438,70.8271,70.8854,38400.0
2013-05-31 11:50:00,97.22,97.29,97.19,97.25,28600.0,70.8781,70.9292,70.8563,70.9,28600.0
2013-05-31 11:55:00,97.26,97.34,97.23,97.32,25100.0,70.9073,70.9656,70.8854,70.951,25100.0
2013-05-31 12:00:00,97.32,97.33,97.21,97.22,26600.0,70.951,70.9583,70.8708,70.8781,26600.0
2013-05-31 12:05:00,97.22,97.25,97.21,97.23,17600.0,70.8781,70.9,70.8708,70.8854,17600.0
2013-05-31 12:10:00,97.23,97.23,97.17,97.17,37400.0,70.8854,70.8854,70.8417,70.8417,37400.0
2013-05-31 12:15:00,97.17,97.19,97.04,97.09,37200.0,70.8417,70.8563,70.7469,70.7834,37200.0
2013-05-31 12:20:00,97.09,97.19,97.08,97.19,22600.0,70.7834,70.8563,70.7761,70.8563,22600.0
2013-05-31 12:25:00,97.19,97.26,97.16,97.23,15800.0,70.8563,70.9073,70.8344,70.8854,15800.0
2013-05-31 12:30:00,97.23,97.25,97.17,97.24,27400.0,70.8854,70.9,70.8417,70.8927,27400.0
2013-05-31 12:35:00,97.24,97.28,97.22,97.27,22100.0,70.8927,70.9219,70.8781,70.9146,22100.0
2013-05-31 12:40:00,97.26,97.28,97.18,97.27,24700.0,70.9073,70.9219,70.849,70.9146,24700.0
2013-05-31 12:45:00,97.28,97.29,97.24,97.28,16100.0,70.9219,70.9292,70.8927,70.9219,16100.0
2013-05-31 12:50:00,97.28,97.28,97.22,97.25,17100.0,70.9219,70.9219,70.8781,70.9,17100.0
2013-05-31 12:55:00,97.26,97.32,97.26,97.28,17100.0,70.9073,70.951,70.9073,70.9219,17100.0
2013-05-31 13:00:00,97.29,97.37,97.25,97.37,16100.0,70.9292,70.9875,70.9,70.9875,16100.0
2013-05-31 13:05:00,97.37,97.52,97.36,97.48,31700.0,70.9875,71.0969,70.9802,71.0677,31700.0
2013-05-31 13:10:00,97.48,97.53,97.44,97.49,43000.0,71.0677,71.1041,71.0385,71.075,43000.0
2013-05-31 13:15:00,97.48,97.53,97.44,97.49,40400.0,71.0677,71.1041,71.0385,71.075,40400.0
2013-05-31 13:20:00,97.5,97.6,97.5,97.55,31000.0,71.0823,71.1552,71.0823,71.1187,31000.0
2013-05-31 13:25:00,97.55,97.61,97.52,97.6,21400.0,71.1187,71.1625,71.0969,71.1552,21400.0
2013-05-31 13:30:00,97.61,97.62,97.56,97.61,39800.0,71.1625,71.1698,71.126,71.1625,39800.0
2013-05-31 13:35:00,97.62,97.66,97.59,97.6,48400.0,71.1698,71.1989,71.1479,71.1552,48400.0
2013-05-31 13:40:00,97.6,97.68,97.55,97.68,29500.0,71.1552,71.2135,71.1187,71.2135,29500.0
2013-05-31 13:45:00,97.68,97.71,97.65,97.7,39600.0,71.2135,71.2354,71.1916,71.2281,39600.0
2013-05-31 13:50:00,97.7,97.7,97.59,97.59,26700.0,71.2281,71.2281,71.1479,71.1479,26700.0
2013-05-31 13:55:00,97.59,97.59,97.5,97.53,35200.0,71.1479,71.1479,71.0823,71.1041,35200.0
2013-05-31 14:00:00,97.53,97.55,97.47,97.55,28800.0,71.1041,71.1187,71.0604,71.1187,28800.0
2013-05-31 14:05:00,97.54,97.62,97.53,97.56,28600.0,71.1114,71.1698,71.1041,71.126,28600.0
2013-05-31 14:10:00,97.56,97.58,97.35,97.38,89900.0,71.126,71.1406,70.9729,70.9948,89900.0
2013-05-31 14:15:00,97.38,97.43,97.34,97.37,43900.0,70.9948,71.0312,70.9656,70.9875,43900.0
2013-05-31 14:20:00,97.36,97.39,97.32,97.38,24800.0,70.9802,71.0021,70.951,70.9948,24800.0
2013-05-31 14:25:00,97.38,97.4,97.32,97.33,24400.0,70.9948,71.0094,70.951,70.9583,24400.0
2013-05-31 14:30:00,97.33,97.34,97.22,97.26,48300.0,70.9583,70.9656,70.8781,70.9073,48300.0
2013-05-31 14:35:00,97.26,97.27,97.2,97.26,47400.0,70.9073,70.9146,70.8636,70.9073,47400.0
2013-05-31 14:40:00,97.26,97.26,97.15,97.21,37700.0,70.9073,70.9073,70.8271,70.8708,37700.0
2013-05-31 14:45:00,97.2,97.2,97.04,97.04,38100.0,70.8636,70.8636,70.7469,70.7469,38100.0
2013-05-31 14:50:00,97.04,97.07,97.02,97.04,34000.0,70.7469,70.7688,70.7323,70.7469,34000.0
2013-05-31 14:55:00,97.04,97.09,97.01,97.06,40100.0,70.7469,70.7834,70.725,70.7615,40100.0
2013-05-31 15:00:00,97.06,97.16,97.01,97.14,44200.0,70.7615,70.8344,70.725,70.8198,44200.0
2013-05-31 15:05:00,97.14,97.15,97.08,97.13,30600.0,70.8198,70.8271,70.7761,70.8125,30600.0
2013-05-31 15:10:00,97.13,97.13,97.04,97.11,31200.0,70.8125,70.8125,70.7469,70.7979,31200.0
2013-05-31 15:15:00,97.12,97.13,97.05,97.08,38400.0,70.8052,70.8125,70.7542,70.7761,38400.0
2013-05-31 15:20:00,97.07,97.17,97.07,97.12,36600.0,70.7688,70.8417,70.7688,70.8052,36600.0
2013-05-31 15:25:00,97.12,97.12,96.97,96.98,74300.0,70.8052,70.8052,70.6959,70.7032,74300.0
2013-05-31 15:30:00,96.98,97.06,96.91,96.93,94100.0,70.7032,70.7615,70.6521,70.6667,94100.0
2013-05-31 15:35:00,96.93,97.04,96.93,97.02,74400.0,70.6667,70.7469,70.6667,70.7323,74400.0
2013-05-31 15:40:00,97.01,97.04,96.97,97.0,84600.0,70.725,70.7469,70.6959,70.7177,84600.0
2013-05-31 15:45:00,96.99,97.03,96.93,96.99,135000.0,70.7105,70.7396,70.6667,70.7105,135000.0
2013-05-31 15:50:00,96.98,96.98,96.9,96.93,179500.0,70.7032,70.7032,70.6448,70.6667,179500.0
2013-05-31 15:55:00,96.91,96.92,96.62,96.67,447500.0,70.6521,70.6594,70.4407,70.4772,447500.0
2013-06-03 09:30:00,96.77,96.97,96.7,96.83,127200.0,70.5501,70.6959,70.499,70.5938,127200.0
2013-06-03 09:35:00,96.8,96.84,96.57,96.61,47900.0,70.5719,70.6011,70.4043,70.4334,47900.0
2013-06-03 09:40:00,96.62,96.84,96.61,96.72,68100.0,70.4407,70.6011,70.4334,70.5136,68100.0
2013-06-03 09:45:00,96.71,96.86,96.68,96.82,48800.0,70.5063,70.6157,70.4845,70.5865,48800.0
2013-06-03 09:50:00,96.8,96.93,96.79,96.89,75600.0,70.5719,70.6667,70.5646,70.6376,75600.0
2013-06-03 09:55:00,96.88,96.98,96.72,96.76,59200.0,70.6303,70.7032,70.5136,70.5428,59200.0
2013-06-03 10:00:00,96.76,97.03,96.62,97.03,73100.0,70.5428,70.7396,70.4407,70.7396,73100.0
2013-06-03 10:05:00,97.04,97.22,96.98,97.22,59900.0,70.7469,70.8781,70.7032,70.8781,59900.0
2013-06-03 10:10:00,97.22,97.31,97.02,97.05,75900.0,70.8781,70.9438,70.7323,70.7542,75900.0
2013-06-03 10:15:00,97.04,97.22,97.0,97.11,36700.0,70.7469,70.8781,70.7177,70.7979,36700.0
2013-06-03 10:20:00,97.11,97.41,97.11,97.3,64400.0,70.7979,71.0167,70.7979,70.9365,64400.0
2013-06-03 10:25:00,97.31,97.32,97.06,97.29,62200.0,70.9438,70.951,70.7615,70.9292,62200.0
2013-06-03 10:30:00,97.33,97.41,97.21,97.25,60700.0,70.9583,71.0167,70.8708,70.9,60700.0
2013-06-03 10:35:00,97.24,97.24,97.03,97.11,60000.0,70.8927,70.8927,70.7396,70.7979,60000.0
2013-06-03 10:40:00,97.12,97.15,96.94,97.14,52700.0,70.8052,70.8271,70.674,70.8198,52700.0
2013-06-03 10:45:00,97.13,97.22,97.08,97.16,37800.0,70.8125,70.8781,70.7761,70.8344,37800.0
2013-06-03 10:50:00,97.15,97.19,97.07,97.15,34800.0,70.8271,70.8563,70.7688,70.8271,34800.0
2013-06-03 10:55:00,97.15,97.18,97.06,97.11,45300.0,70.8271,70.849,70.7615,70.7979,45300.0
2013-06-03 11:00:00,97.12,97.2,97.1,97.12,32200.0,70.8052,70.8636,70.7907,70.8052,32200.0
2013-06-03 11:05:00,97.11,97.38,97.05,97.36,60300.0,70.7979,70.9948,70.7542,70.9802,60300.0
2013-06-03 11:10:00,97.35,97.39,97.24,97.25,63600.0,70.9729,71.0021,70.8927,70.9,63600.0
2013-06-03 11:15:00,97.26,97.42,97.21,97.32,68400.0,70.9073,71.0239,70.8708,70.951,68400.0
2013-06-03 11:20:00,97.34,97.36,97.19,97.23,48900.0,70.9656,70.9802,70.8563,70.8854,48900.0
2013-06-03 11:25:00,97.22,97.26,97.13,97.2,40000.0,70.8781,70.9073,70.8125,70.8636,40000.0
2013-06-03 11:30:00,97.22,97.24,97.09,97.17,44100.0,70.8781,70.8927,70.7834,70.8417,44100.0
2013-06-03 11:35:00,97.15,97.28,97.08,97.24,58300.0,70.8271,70.9219,70.7761,70.8927,58300.0
2013-06-03 11:40:00,97.23,97.38,97.18,97.37,50800.0,70.8854,70.9948,70.849,70.9875,50800.0
2013-06-03 11:45:00,97.38,97.44,97.3,97.3,44000.0,70.9948,71.0385,70.9365,70.9365,44000.0
2013-06-03 11:50:00,97.3,97.35,97.09,97.13,43800.0,70.9365,70.9729,70.7834,70.8125,43800.0
2013-06-03 11:55:00,97.13,97.23,97.08,97.2,25500.0,70.8125,70.8854,70.7761,70.8636,25500.0
2013-06-03 12:00:00,97.21,97.38,97.21,97.33,49200.0,70.8708,70.9948,70.8708,70.9583,49200.0
2013-06-03 12:05:00,97.32,97.37,97.25,97.37,56900.0,70.951,70.9875,70.9,70.9875,56900.0
2013-06-03 12:10:00,97.37,97.48,97.37,97.42,26300.0,70.9875,71.0677,70.9875,71.0239,26300.0
2013-06-03 12:15:00,97.42,97.44,97.36,97.44,37800.0,71.0239,71.0385,70.9802,71.0385,37800.0
2013-06-03 12:20:00,97.43,97.46,97.38,97.43,70000.0,71.0312,71.0531,70.9948,71.0312,70000.0
2013-06-03 12:25:00,97.44,97.45,97.38,97.43,25900.0,71.0385,71.0458,70.9948,71.0312,25900.0
2013-06-03 12:30:00,97.43,97.47,97.39,97.44,29700.0,71.0312,71.0604,71.0021,71.0385,29700.0
2013-06-03 12:35:00,97.44,97.5,97.41,97.43,21900.0,71.0385,71.0823,71.0167,71.0312,21900.0
2013-06-03 12:40:00,97.41,97.5,97.39,97.46,24800.0,71.0167,71.0823,71.0021,71.0531,24800.0
2013-06-03 12:45:00,97.46,97.55,97.42,97.53,26500.0,71.0531,71.1187,71.0239,71.1041,26500.0
2013-06-03 12:50:00,97.54,97.55,97.5,97.52,16300.0,71.1114,71.1187,71.0823,71.0969,16300.0
2013-06-03 12:55:00,97.51,97.55,97.45,97.5,26300.0,71.0896,71.1187,71.0458,71.0823,26300.0
2013-06-03 13:00:00,97.5,97.55,97.43,97.51,31700.0,71.0823,71.1187,71.0312,71.0896,31700.0
2013-06-03 13:05:00,97.52,97.68,97.5,97.65,31600.0,71.0969,71.2135,71.0823,71.1916,31600.0
2013-06-03 13:10:00,97.64,97.64,97.46,97.47,22100.0,71.1843,71.1843,71.0531,71.0604,22100.0
2013-06-03 13:15:00,97.45,97.54,97.42,97.52,16300.0,71.0458,71.1114,71.0239,71.0969,16300.0
2013-06-03 13:20:00,97.53,97.53,97.4,97.4,32600.0,71.1041,71.1041,71.0094,71.0094,32600.0
2013-06-03 13:25:00,97.4,97.52,97.39,97.5,32900.0,71.0094,71.0969,71.0021,71.0823,32900.0
2013-06-03 13:30:00,97.5,97.55,97.49,97.53,21100.0,71.0823,71.1187,71.075,71.1041,21100.0
2013-06-03 13:35:00,97.52,97.52,97.43,97.48,30400.0,71.0969,71.0969,71.0312,71.0677,30400.0
2013-06-03 13:40:00,97.47,97.53,97.45,97.5,27800.0,71.0604,71.1041,71.0458,71.0823,27800.0
2013-06-03 13:45:00,97.51,97.55,97.44,97.51,23300.0,71.0896,71.1187,71.0385,71.0896,23300.0
2013-06-03 13:50:00,97.5,97.61,97.5,97.57,27600.0,71.0823,71.1625,71.0823,71.1333,27600.0
2013-06-03 13:55:00,97.58,97.67,97.55,97.55,29600.0,71.1406,71.2062,71.1187,71.1187,29600.0
2013-06-03 14:00:00,97.56,97.67,97.52,97.65,30000.0,71.126,71.2062,71.0969,71.1916,30000.0
2013-06-03 14:05:00,97.65,97.82,97.65,97.76,73900.0,71.1916,71.3156,71.1916,71.2718,73900.0
2013-06-03 14:10:00,97.76,97.82,97.73,97.78,30800.0,71.2718,71.3156,71.25,71.2864,30800.0
2013-06-03 14:15:00,97.75,97.78,97.73,97.73,18600.0,71.2645,71.2864,71.25,71.25,18600.0
2013-06-03 14:20:00,97.73,97.77,97.72,97.73,29900.0,71.25,71.2791,71.2427,71.25,29900.0
2013-06-03 14:25:00,97.73,97.79,97.72,97.73,25300.0,71.25,71.2937,71.2427,71.25,25300.0
2013-06-03 14:30:00,97.73,97.76,97.72,97.73,47300.0,71.25,71.2718,71.2427,71.25,47300.0
2013-06-03 14:35:00,97.73,97.82,97.73,97.73,40700.0,71.25,71.3156,71.25,71.25,40700.0
2013-06-03 14:40:00,97.73,97.87,97.73,97.8,40600.0,71.25,71.352,71.25,71.301,40600.0
2013-06-03 14:45:00,97.79,97.8,97.72,97.73,37000.0,71.2937,71.301,71.2427,71.25,37000.0
2013-06-03 14:50:00,97.74,97.79,97.68,97.73,62100.0,71.2572,71.2937,71.2135,71.25,62100.0
2013-06-03 14:55:00,97.73,97.76,97.71,97.75,49700.0,71.25,71.2718,71.2354,71.2645,49700.0
2013-06-03 15:00:00,97.76,97.82,97.73,97.76,39700.0,71.2718,71.3156,71.25,71.2718,39700.0
2013-06-03 15:05:00,97.76,97.8,97.72,97.74,50300.0,71.2718,71.301,71.2427,71.2572,50300.0
2013-06-03 15:10:00,97.75,97.83,97.72,97.77,43200.0,71.2645,71.3229,71.2427,71.2791,43200.0
2013-06-03 15:15:00,97.76,97.78,97.72,97.73,55000.0,71.2718,71.2864,71.2427,71.25,55000.0
2013-06-03 15:20:00,97.73,97.84,97.73,97.76,35000.0,71.25,71.3301,71.25,71.2718,35000.0
2013-06-03 15:25:00,97.76,97.83,97.73,97.79,30400.0,71.2718,71.3229,71.25,71.2937,30400.0
2013-06-03 15:30:00,97.79,97.84,97.73,97.83,35600.0,71.2937,71.3301,71.25,71.3229,35600.0
2013-06-03 15:35:00,97.82,97.91,97.8,97.84,57800.0,71.3156,71.3812,71.301,71.3301,57800.0
2013-06-03 15:40:00,97.84,97.88,97.76,97.88,56700.0,71.3301,71.3593,71.2718,71.3593,56700.0
2013-06-03 15:45:00,97.89,97.99,97.88,97.95,99700.0,71.3666,71.4395,71.3593,71.4103,99700.0
2013-06-03 15:50:00,97.95,97.95,97.81,97.86,144500.0,71.4103,71.4103,71.3083,71.3447,144500.0
2013-06-03 15:55:00,97.85,97.96,97.8,97.95,177300.0,71.3374,71.4176,71.301,71.4103,177300.0
2013-06-04 09:30:00,98.01,98.21,97.96,98.17,239500.0,71.4541,71.5999,71.4176,71.5707,239500.0
2013-06-04 09:35:00,98.14,98.29,98.1,98.22,52900.0,71.5489,71.6582,71.5197,71.6072,52900.0
2013-06-04 09:40:00,98.26,98.26,98.12,98.2,37100.0,71.6363,71.6363,71.5343,71.5926,37100.0
2013-06-04 09:45:00,98.22,98.43,98.21,98.43,51000.0,71.6072,71.7603,71.5999,71.7603,51000.0
2013-06-04 09:50:00,98.41,98.41,98.29,98.34,35800.0,71.7457,71.7457,71.6582,71.6947,35800.0
2013-06-04 09:55:00,98.34,98.45,98.34,98.35,58200.0,71.6947,71.7749,71.6947,71.702,58200.0
2013-06-04 10:00:00,98.34,98.38,98.29,98.37,30800.0,71.6947,71.7238,71.6582,71.7165,30800.0
2013-06-04 10:05:00,98.38,98.44,98.31,98.43,35400.0,71.7238,71.7676,71.6728,71.7603,35400.0
2013-06-04 10:10:00,98.43,98.48,98.38,98.44,42000.0,71.7603,71.7967,71.7238,71.7676,42000.0
2013-06-04 10:15:00,98.43,98.45,98.39,98.43,39300.0,71.7603,71.7749,71.7311,71.7603,39300.0
2013-06-04 10:20:00,98.42,98.46,98.36,98.45,69800.0,71.753,71.7822,71.7093,71.7749,69800.0
2013-06-04 10:25:00,98.44,98.46,98.4,98.43,46000.0,71.7676,71.7822,71.7384,71.7603,46000.0
2013-06-04 10:30:00,98.44,98.5,98.4,98.42,54400.0,71.7676,71.8113,71.7384,71.753,54400.0
2013-06-04 10:35:00,98.43,98.44,98.36,98.38,45700.0,71.7603,71.7676,71.7093,71.7238,45700.0
2013-06-04 10:40:00,98.38,98.48,98.34,98.46,68100.0,71.7238,71.7967,71.6947,71.7822,68100.0
2013-06-04 10:45:00,98.45,98.54,98.45,98.51,47500.0,71.7749,71.8405,71.7749,71.8186,47500.0
2013-06-04 10:50:00,98.51,98.51,98.4,98.48,230100.0,71.8186,71.8186,71.7384,71.7967,230100.0
2013-06-04 10:55:00,98.47,98.5,98.42,98.46,53300.0,71.7894,71.8113,71.753,71.7822,53300.0
2013-06-04 11:00:00,98.46,98.46,98.29,98.31,66300.0,71.7822,71.7822,71.6582,71.6728,66300.0
2013-06-04 11:05:00,98.3,98.3,98.22,98.26,50200.0,71.6655,71.6655,71.6072,71.6363,50200.0
2013-06-04 11:10:00,98.25,98.34,98.19,98.3,43700.0,71.6291,71.6947,71.5853,71.6655,43700.0
2013-06-04 11:15:00,98.31,98.35,98.25,98.26,60700.0,71.6728,71.702,71.6291,71.6363,60700.0
2013-06-04 11:20:00,98.26,98.4,98.24,98.4,47900.0,71.6363,71.7384,71.6218,71.7384,47900.0
2013-06-04 11:25:00,98.4,98.42,98.3,98.32,25900.0,71.7384,71.753,71.6655,71.6801,25900.0
2013-06-04 11:30:00,98.33,98.47,98.32,98.46,36800.0,71.6874,71.7894,71.6801,71.7822,36800.0
2013-06-04 11:35:00,98.46,98.47,98.23,98.36,43100.0,71.7822,71.7894,71.6145,71.7093,43100.0
2013-06-04 11:40:00,98.36,98.51,98.34,98.5,44900.0,71.7093,71.8186,71.6947,71.8113,44900.0
2013-06-04 11:45:00,98.51,98.51,98.41,98.43,33800.0,71.8186,71.8186,71.7457,71.7603,33800.0
2013-06-04 11:50:00,98.43,98.55,98.38,98.55,30600.0,71.7603,71.8478,71.7238,71.8478,30600.0
2013-06-04 11:55:00,98.55,98.66,98.53,98.55,42600.0,71.8478,71.928,71.8332,71.8478,42600.0
2013-06-04 12:00:00,98.54,98.55,98.4,98.41,33300.0,71.8405,71.8478,71.7384,71.7457,33300.0
2013-06-04 12:05:00,98.41,98.43,98.32,98.41,34900.0,71.7457,71.7603,71.6801,71.7457,34900.0
2013-06-04 12:10:00,98.41,98.49,98.4,98.43,28800.0,71.7457,71.804,71.7384,71.7603,28800.0
2013-06-04 12:15:00,98.42,98.47,98.32,98.36,48700.0,71.753,71.7894,71.6801,71.7093,48700.0
2013-06-04 12:20:00,98.36,98.43,98.36,98.42,44300.0,71.7093,71.7603,71.7093,71.753,44300.0
2013-06-04 12:25:00,98.41,98.42,98.26,98.27,49700.0,71.7457,71.753,71.6363,71.6436,49700.0
2013-06-04 12:30:00,98.27,98.33,98.26,98.27,49400.0,71.6436,71.6874,71.6363,71.6436,49400.0
2013-06-04 12:35:00,98.27,98.32,98.26,98.27,34500.0,71.6436,71.6801,71.6363,71.6436,34500.0
2013-06-04 12:40:00,98.28,98.31,98.25,98.26,35600.0,71.6509,71.6728,71.6291,71.6363,35600.0
2013-06-04 12:45:00,98.27,98.28,98.2,98.27,22800.0,71.6436,71.6509,71.5926,71.6436,22800.0
2013-06-04 12:50:00,98.27,98.36,98.26,98.3,42800.0,71.6436,71.7093,71.6363,71.6655,42800.0
2013-06-04 12:55:00,98.33,98.37,98.32,98.37,21900.0,71.6874,71.7165,71.6801,71.7165,21900.0
2013-06-04 13:00:00,98.37,98.39,98.33,98.33,28000.0,71.7165,71.7311,71.6874,71.6874,28000.0
2013-06-04 13:05:00,98.33,98.45,98.32,98.42,27600.0,71.6874,71.7749,71.6801,71.753,27600.0
2013-06-04 13:10:00,98.41,98.47,98.39,98.47,23200.0,71.7457,71.7894,71.7311,71.7894,23200.0
2013-06-04 13:15:00,98.47,98.47,98.41,98.42,30800.0,71.7894,71.7894,71.7457,71.753,30800.0
2013-06-04 13:20:00,98.4,98.42,98.35,98.37,23100.0,71.7384,71.753,71.702,71.7165,23100.0
2013-06-04 13:25:00,98.37,98.37,98.04,98.06,49300.0,71.7165,71.7165,71.476,71.4905,49300.0
2013-06-04 13:30:00,98.04,98.08,97.94,98.08,46600.0,71.476,71.5051,71.4031,71.5051,46600.0
2013-06-04 13:35:00,98.08,98.08,97.84,97.95,77700.0,71.5051,71.5051,71.3301,71.4103,77700.0
2013-06-04 13:40:00,97.95,98.02,97.91,98.02,31400.0,71.4103,71.4614,71.3812,71.4614,31400.0
2013-06-04 13:45:00,98.01,98.02,97.76,97.78,64000.0,71.4541,71.4614,71.2718,71.2864,64000.0
2013-06-04 13:50:00,97.77,97.89,97.77,97.83,51800.0,71.2791,71.3666,71.2791,71.3229,51800.0
2013-06-04 13:55:00,97.83,97.92,97.78,97.86,38100.0,71.3229,71.3885,71.2864,71.3447,38100.0
2013-06-04 14:00:00,97.86,97.9,97.74,97.78,35700.0,71.3447,71.3739,71.2572,71.2864,35700.0
2013-06-04 14:05:00,97.79,97.8,97.64,97.68,59300.0,71.2937,71.301,71.1843,71.2135,59300.0
2013-06-04 14:10:00,97.68,97.8,97.64,97.8,60800.0,71.2135,71.301,71.1843,71.301,60800.0
2013-06-04 14:15:00,97.8,97.96,97.8,97.92,61900.0,71.301,71.4176,71.301,71.3885,61900.0
2013-06-04 14:20:00,97.92,98.02,97.91,97.94,65700.0,71.3885,71.4614,71.3812,71.4031,65700.0
2013-06-04 14:25:00,97.93,97.98,97.91,97.94,59600.0,71.3958,71.4322,71.3812,71.4031,59600.0
2013-06-04 14:30:00,97.95,98.04,97.95,98.02,47500.0,71.4103,71.476,71.4103,71.4614,47500.0
2013-06-04 14:35:00,98.02,98.03,97.92,97.98,42900.0,71.4614,71.4687,71.3885,71.4322,42900.0
2013-06-04 14:40:00,97.98,98.13,97.98,98.08,56200.0,71.4322,71.5416,71.4322,71.5051,56200.0
2013-06-04 14:45:00,98.07,98.09,98.02,98.07,38200.0,71.4978,71.5124,71.4614,71.4978,38200.0
2013-06-04 14:50:00,98.07,98.14,98.01,98.12,50700.0,71.4978,71.5489,71.4541,71.5343,50700.0
2013-06-04 14:55:00,98.11,98.11,97.94,98.01,37000.0,71.527,71.527,71.4031,71.4541,37000.0
2013-06-04 15:00:00,98.02,98.19,98.0,98.17,44800.0,71.4614,71.5853,71.4468,71.5707,44800.0
2013-06-04 15:05:00,98.16,98.31,98.13,98.18,58500.0,71.5634,71.6728,71.5416,71.578,58500.0
2013-06-04 15:10:00,98.19,98.23,98.07,98.11,63600.0,71.5853,71.6145,71.4978,71.527,63600.0
2013-06-04 15:15:00,98.11,98.23,98.08,98.16,54700.0,71.527,71.6145,71.5051,71.5634,54700.0
2013-06-04 15:20:00,98.17,98.19,98.13,98.15,54200.0,71.5707,71.5853,71.5416,71.5562,54200.0
2013-06-04 15:25:00,98.15,98.33,98.15,98.27,54000.0,71.5562,71.6874,71.5562,71.6436,54000.0
2013-06-04 15:30:00,98.27,98.51,98.27,98.47,130900.0,71.6436,71.8186,71.6436,71.7894,130900.0
2013-06-04 15:35:00,98.47,98.55,98.43,98.51,66900.0,71.7894,71.8478,71.7603,71.8186,66900.0
2013-06-04 15:40:00,98.52,98.68,98.52,98.68,87500.0,71.8259,71.9425,71.8259,71.9425,87500.0
2013-06-04 15:45:00,98.67,98.68,98.52,98.54,131200.0,71.9353,71.9425,71.8259,71.8405,131200.0
2013-06-04 15:50:00,98.54,98.58,98.42,98.51,134400.0,71.8405,71.8696,71.753,71.8186,134400.0
2013-06-04 15:55:00,98.52,98.52,98.33,98.34,194200.0,71.8259,71.8259,71.6874,71.6947,194200.0
2013-06-05 09:30:00,98.1,98.16,97.6,97.65,156000.0,71.5197,71.5634,71.1552,71.1916,156000.0
2013-06-05 09:35:00,97.64,97.73,97.3,97.44,94300.0,71.1843,71.25,70.9365,71.0385,94300.0
2013-06-05 09:40:00,97.44,97.44,97.2,97.41,89700.0,71.0385,71.0385,70.8636,71.0167,89700.0
2013-06-05 09:45:00,97.4,97.43,97.28,97.43,58600.0,71.0094,71.0312,70.9219,71.0312,58600.0
2013-06-05 09:50:00,97.42,97.43,97.25,97.4,67900.0,71.0239,71.0312,70.9,71.0094,67900.0
2013-06-05 09:55:00,97.38,97.41,97.13,97.26,43300.0,70.9948,71.0167,70.8125,70.9073,43300.0
2013-06-05 10:00:00,97.25,97.36,97.15,97.31,80700.0,70.9,70.9802,70.8271,70.9438,80700.0
2013-06-05 10:05:00,97.3,97.36,97.12,97.14,51500.0,70.9365,70.9802,70.8052,70.8198,51500.0
2013-06-05 10:10:00,97.16,97.22,97.09,97.19,43300.0,70.8344,70.8781,70.7834,70.8563,43300.0
2013-06-05 10:15:00,97.16,97.19,97.05,97.09,60700.0,70.8344,70.8563,70.7542,70.7834,60700.0
2013-06-05 10:20:00,97.07,97.17,97.02,97.17,69100.0,70.7688,70.8417,70.7323,70.8417,69100.0
2013-06-05 10:25:00,97.16,97.28,97.14,97.25,47400.0,70.8344,70.9219,70.8198,70.9,47400.0
2013-06-05 10:30:00,97.25,97.29,97.12,97.16,54900.0,70.9,70.9292,70.8052,70.8344,54900.0
2013-06-05 10:35:00,97.17,97.28,97.07,97.1,63900.0,70.8417,70.9219,70.7688,70.7907,63900.0
2013-06-05 10:40:00,97.11,97.12,97.0,97.04,53300.0,70.7979,70.8052,70.7177,70.7469,53300.0
2013-06-05 10:45:00,97.04,97.06,96.93,96.95,66800.0,70.7469,70.7615,70.6667,70.6813,66800.0
2013-06-05 10:50:00,96.94,96.94,96.8,96.87,50300.0,70.674,70.674,70.5719,70.623,50300.0
2013-06-05 10:55:00,96.86,96.93,96.82,96.91,40500.0,70.6157,70.6667,70.5865,70.6521,40500.0
2013-06-05 11:00:00,96.91,96.92,96.65,96.75,105100.0,70.6521,70.6594,70.4626,70.5355,105100.0
2013-06-05 11:05:00,96.75,96.76,96.6,96.62,68400.0,70.5355,70.5428,70.4261,70.4407,68400.0
2013-06-05 11:10:00,96.62,96.83,96.58,96.78,46800.0,70.4407,70.5938,70.4115,70.5574,46800.0
2013-06-05 11:15:00,96.78,96.82,96.66,96.68,43600.0,70.5574,70.5865,70.4699,70.4845,43600.0
2013-06-05 11:20:00,96.69,96.74,96.63,96.73,42600.0,70.4917,70.5282,70.448,70.5209,42600.0
2013-06-05 11:25:00,96.72,96.78,96.66,96.68,37500.0,70.5136,70.5574,70.4699,70.4845,37500.0
2013-06-05 11:30:00,96.67,96.7,96.59,96.61,44300.0,70.4772,70.499,70.4188,70.4334,44300.0
2013-06-05 11:35:00,96.59,96.84,96.59,96.82,50800.0,70.4188,70.6011,70.4188,70.5865,50800.0
2013-06-05 11:40:00,96.83,96.92,96.77,96.9,39100.0,70.5938,70.6594,70.5501,70.6448,39100.0
2013-06-05 11:45:00,96.91,96.96,96.83,96.85,51700.0,70.6521,70.6886,70.5938,70.6084,51700.0
2013-06-05 11:50:00,96.84,96.87,96.73,96.77,41300.0,70.6011,70.623,70.5209,70.5501,41300.0
2013-06-05 11:55:00,96.74,96.75,96.63,96.71,50500.0,70.5282,70.5355,70.448,70.5063,50500.0
2013-06-05 12:00:00,96.7,96.78,96.62,96.64,37800.0,70.499,70.5574,70.4407,70.4553,37800.0
2013-06-05 12:05:00,96.64,96.68,96.49,96.68,97300.0,70.4553,70.4845,70.3459,70.4845,97300.0
2013-06-05 12:10:00,96.68,96.7,96.58,96.59,42000.0,70.4845,70.499,70.4115,70.4188,42000.0
2013-06-05 12:15:00,96.59,96.59,96.51,96.52,46300.0,70.4188,70.4188,70.3605,70.3678,46300.0
2013-06-05 12:20:00,96.52,96.6,96.5,96.6,66900.0,70.3678,70.4261,70.3532,70.4261,66900.0
2013-06-05 12:25:00,96.6,96.65,96.58,96.58,46600.0,70.4261,70.4626,70.4115,70.4115,46600.0
2013-06-05 12:30:00,96.58,96.59,96.32,96.32,128200.0,70.4115,70.4188,70.222,70.222,128200.0
2013-06-05 12:35:00,96.32,96.4,96.26,96.31,67400.0,70.222,70.2803,70.1783,70.2147,67400.0
2013-06-05 12:40:00,96.31,96.37,96.28,96.35,45600.0,70.2147,70.2584,70.1928,70.2439,45600.0
2013-06-05 12:45:00,96.35,96.44,96.35,96.37,50700.0,70.2439,70.3095,70.2439,70.2584,50700.0
2013-06-05 12:50:00,96.38,96.39,96.32,96.34,92300.0,70.2657,70.273,70.222,70.2366,92300.0
2013-06-05 12:55:00,96.34,96.53,96.34,96.51,43800.0,70.2366,70.3751,70.2366,70.3605,43800.0
2013-06-05 13:00:00,96.51,96.61,96.42,96.55,50800.0,70.3605,70.4334,70.2949,70.3897,50800.0
2013-06-05 13:05:00,96.55,96.68,96.55,96.64,59700.0,70.3897,70.4845,70.3897,70.4553,59700.0
2013-06-05 13:10:00,96.63,96.73,96.6,96.69,54200.0,70.448,70.5209,70.4261,70.4917,54200.0
2013-06-05 13:15:00,96.69,96.7,96.51,96.51,49700.0,70.4917,70.499,70.3605,70.3605,49700.0
2013-06-05 13:20:00,96.5,96.53,96.43,96.46,23900.0,70.3532,70.3751,70.3022,70.3241,23900.0
2013-06-05 13:25:00,96.45,96.53,96.4,96.42,33600.0,70.3168,70.3751,70.2803,70.2949,33600.0
2013-06-05 13:30:00,96.42,96.55,96.42,96.54,32100.0,70.2949,70.3897,70.2949,70.3824,32100.0
2013-06-05 13:35:00,96.54,96.58,96.5,96.58,20200.0,70.3824,70.4115,70.3532,70.4115,20200.0
2013-06-05 13:40:00,96.58,96.69,96.56,96.67,41200.0,70.4115,70.4917,70.397,70.4772,41200.0
2013-06-05 13:45:00,96.66,96.7,96.55,96.55,28700.0,70.4699,70.499,70.3897,70.3897,28700.0
2013-06-05 13:50:00,96.55,96.59,96.51,96.51,23300.0,70.3897,70.4188,70.3605,70.3605,23300.0
2013-06-05 13:55:00,96.5,96.58,96.43,96.58,37000.0,70.3532,70.4115,70.3022,70.4115,37000.0
2013-06-05 14:00:00,96.58,96.64,96.47,96.56,42500.0,70.4115,70.4553,70.3314,70.397,42500.0
2013-06-05 14:05:00,96.57,96.62,96.54,96.6,47200.0,70.4043,70.4407,70.3824,70.4261,47200.0
2013-06-05 14:10:00,96.59,96.64,96.56,96.57,44800.0,70.4188,70.4553,70.397,70.4043,44800.0
2013-06-05 14:15:00,96.58,96.61,96.5,96.5,71200.0,70.4115,70.4334,70.3532,70.3532,71200.0
2013-06-05 14:20:00,96.5,96.5,96.3,96.31,36700.0,70.3532,70.3532,70.2074,70.2147,36700.0
2013-06-05 14:25:00,96.31,96.38,96.26,96.31,43600.0,70.2147,70.2657,70.1783,70.2147,43600.0
2013-06-05 14:30:00,96.31,96.31,96.12,96.27,125500.0,70.2147,70.2147,70.0762,70.1855,125500.0
2013-06-05 14:35:00,96.26,96.5,96.26,96.5,46300.0,70.1783,70.3532,70.1783,70.3532,46300.0
2013-06-05 14:40:00,96.49,96.54,96.43,96.45,37200.0,70.3459,70.3824,70.3022,70.3168,37200.0
2013-06-05 14:45:00,96.45,96.52,96.4,96.43,32300.0,70.3168,70.3678,70.2803,70.3022,32300.0
2013-06-05 14:50:00,96.44,96.51,96.31,96.31,42300.0,70.3095,70.3605,70.2147,70.2147,42300.0
2013-06-05 14:55:00,96.31,96.41,96.28,96.38,33300.0,70.2147,70.2876,70.1928,70.2657,33300.0
2013-06-05 15:00:00,96.38,96.44,96.33,96.33,57900.0,70.2657,70.3095,70.2293,70.2293,57900.0
2013-06-05 15:05:00,96.33,96.42,96.31,96.33,47700.0,70.2293,70.2949,70.2147,70.2293,47700.0
2013-06-05 15:10:00,96.31,96.38,96.22,96.35,59900.0,70.2147,70.2657,70.1491,70.2439,59900.0
2013-06-05 15:15:00,96.34,96.48,96.34,96.45,51500.0,70.2366,70.3386,70.2366,70.3168,51500.0
2013-06-05 15:20:00,96.44,96.46,96.29,96.44,70000.0,70.3095,70.3241,70.2001,70.3095,70000.0
2013-06-05 15:25:00,96.44,96.6,96.43,96.56,78300.0,70.3095,70.4261,70.3022,70.397,78300.0
2013-06-05 15:30:00,96.57,96.59,96.4,96.42,73100.0,70.4043,70.4188,70.2803,70.2949,73100.0
2013-06-05 15:35:00,96.42,96.61,96.42,96.52,56500.0,70.2949,70.4334,70.2949,70.3678,56500.0
2013-06-05 15:40:00,96.51,96.58,96.47,96.49,82400.0,70.3605,70.4115,70.3314,70.3459,82400.0
2013-06-05 15:45:00,96.5,96.63,96.48,96.57,116800.0,70.3532,70.448,70.3386,70.4043,116800.0
2013-06-05 15:50:00,96.55,96.56,96.39,96.44,165400.0,70.3897,70.397,70.273,70.3095,165400.0
2013-06-05 15:55:00,96.44,96.62,96.38,96.42,255900.0,70.3095,70.4407,70.2657,70.2949,255900.0
2013-06-06 09:30:00,96.39,96.67,96.36,96.66,134900.0,70.273,70.4772,70.2512,70.4699,134900.0
2013-06-06 09:35:00,96.63,96.82,96.63,96.71,78600.0,70.448,70.5865,70.448,70.5063,78600.0
2013-06-06 09:40:00,96.71,96.83,96.68,96.7,66500.0,70.5063,70.5938,70.4845,70.499,66500.0
2013-06-06 09:45:00,96.72,96.74,96.6,96.7,55200.0,70.5136,70.5282,70.4261,70.499,55200.0
2013-06-06 09:50:00,96.72,96.72,96.61,96.65,66400.0,70.5136,70.5136,70.4334,70.4626,66400.0
2013-06-06 09:55:00,96.63,96.7,96.58,96.62,68500.0,70.448,70.499,70.4115,70.4407,68500.0
2013-06-06 10:00:00,96.62,96.77,96.6,96.61,59200.0,70.4407,70.5501,70.4261,70.4334,59200.0
2013-06-06 10:05:00,96.61,96.72,96.59,96.64,53600.0,70.4334,70.5136,70.4188,70.4553,53600.0
2013-06-06 10:10:00,96.64,96.64,96.22,96.22,119600.0,70.4553,70.4553,70.1491,70.1491,119600.0
2013-06-06 10:15:00,96.22,96.5,96.22,96.24,64400.0,70.1491,70.3532,70.1491,70.1637,64400.0
2013-06-06 10:20:00,96.26,96.33,96.07,96.11,83300.0,70.1783,70.2293,70.0397,70.0689,83300.0
2013-06-06 10:25:00,96.1,96.19,96.02,96.15,61900.0,70.0616,70.1272,70.0033,70.0981,61900.0
2013-06-06 10:30:00,96.18,96.36,96.15,96.22,78500.0,70.1199,70.2512,70.0981,70.1491,78500.0
2013-06-06 10:35:00,96.22,96.23,96.08,96.17,49100.0,70.1491,70.1564,70.047,70.1126,49100.0
2013-06-06 10:40:00,96.17,96.33,96.12,96.29,35500.0,70.1126,70.2293,70.0762,70.2001,35500.0
2013-06-06 10:45:00,96.28,96.44,96.28,96.42,31200.0,70.1928,70.3095,70.1928,70.2949,31200.0
2013-06-06 10:50:00,96.42,96.46,96.36,96.42,86600.0,70.2949,70.3241,70.2512,70.2949,86600.0
2013-06-06 10:55:00,96.41,96.51,96.37,96.5,47400.0,70.2876,70.3605,70.2584,70.3532,47400.0
2013-06-06 11:00:00,96.51,96.52,96.45,96.46,34800.0,70.3605,70.3678,70.3168,70.3241,34800.0
2013-06-06 11:05:00,96.47,96.51,96.4,96.45,36300.0,70.3314,70.3605,70.2803,70.3168,36300.0
2013-06-06 11:10:00,96.46,96.57,96.42,96.43,31300.0,70.3241,70.4043,70.2949,70.3022,31300.0
2013-06-06 11:15:00,96.43,96.45,96.32,96.33,39800.0,70.3022,70.3168,70.222,70.2293,39800.0
2013-06-06 11:20:00,96.34,96.35,96.23,96.32,38500.0,70.2366,70.2439,70.1564,70.222,38500.0
2013-06-06 11:25:00,96.32,96.34,96.25,96.25,32300.0,70.222,70.2366,70.171,70.171,32300.0
2013-06-06 11:30:00,96.26,96.26,96.1,96.15,33500.0,70.1783,70.1783,70.0616,70.0981,33500.0
2013-06-06 11:35:00,96.14,96.3,96.14,96.3,23400.0,70.0908,70.2074,70.0908,70.2074,23400.0
2013-06-06 11:40:00,96.3,96.31,96.23,96.23,20200.0,70.2074,70.2147,70.1564,70.1564,20200.0
2013-06-06 11:45:00,96.23,96.29,96.2,96.23,23600.0,70.1564,70.2001,70.1345,70.1564,23600.0
2013-06-06 11:50:00,96.23,96.27,96.13,96.16,43500.0,70.1564,70.1855,70.0835,70.1053,43500.0
2013-06-06 11:55:00,96.17,96.17,95.18,95.39,810100.0,70.1126,70.1126,69.3909,69.544,810100.0
2013-06-06 12:00:00,95.4,95.61,95.16,95.39,200000.0,69.5513,69.7044,69.3763,69.544,200000.0
2013-06-06 12:05:00,95.4,95.54,95.37,95.44,73300.0,69.5513,69.6533,69.5294,69.5804,73300.0
2013-06-06 12:10:00,95.45,95.7,95.45,95.64,108800.0,69.5877,69.77,69.5877,69.7262,108800.0
2013-06-06 12:15:00,95.65,95.71,95.54,95.54,58800.0,69.7335,69.7773,69.6533,69.6533,58800.0
2013-06-06 12:20:00,95.55,95.63,95.44,95.51,55200.0,69.6606,69.719,69.5804,69.6315,55200.0
2013-06-06 12:25:00,95.52,95.52,95.27,95.47,98100.0,69.6388,69.6388,69.4565,69.6023,98100.0
2013-06-06 12:30:00,95.48,95.58,95.41,95.57,88300.0,69.6096,69.6825,69.5586,69.6752,88300.0
2013-06-06 12:35:00,95.57,95.76,95.57,95.67,49700.0,69.6752,69.8137,69.6752,69.7481,49700.0
2013-06-06 12:40:00,95.69,95.75,95.63,95.71,38000.0,69.7627,69.8064,69.719,69.7773,38000.0
2013-06-06 12:45:00,95.71,95.71,95.53,95.64,69600.0,69.7773,69.7773,69.646,69.7262,69600.0
2013-06-06 12:50:00,95.66,95.66,95.41,95.55,46200.0,69.7408,69.7408,69.5586,69.6606,46200.0
2013-06-06 12:55:00,95.56,95.69,95.56,95.68,26100.0,69.6679,69.7627,69.6679,69.7554,26100.0
2013-06-06 13:00:00,95.67,95.77,95.65,95.71,31600.0,69.7481,69.821,69.7335,69.7773,31600.0
2013-06-06 13:05:00,95.74,95.85,95.7,95.7,31900.0,69.7991,69.8793,69.77,69.77,31900.0
2013-06-06 13:10:00,95.69,95.81,95.66,95.79,48300.0,69.7627,69.8502,69.7408,69.8356,48300.0
2013-06-06 13:15:00,95.82,95.91,95.77,95.78,29700.0,69.8575,69.9231,69.821,69.8283,29700.0
2013-06-06 13:20:00,95.77,95.8,95.61,95.63,31800.0,69.821,69.8429,69.7044,69.719,31800.0
2013-06-06 13:25:00,95.64,95.7,95.49,95.64,33100.0,69.7262,69.77,69.6169,69.7262,33100.0
2013-06-06 13:30:00,95.64,95.74,95.63,95.7,19600.0,69.7262,69.7991,69.719,69.77,19600.0
2013-06-06 13:35:00,95.71,95.84,95.69,95.74,28400.0,69.7773,69.8721,69.7627,69.7991,28400.0
2013-06-06 13:40:00,95.74,95.81,95.68,95.75,25500.0,69.7991,69.8502,69.7554,69.8064,25500.0
2013-06-06 13:45:00,95.76,95.95,95.69,95.94,34300.0,69.8137,69.9522,69.7627,69.945,34300.0
2013-06-06 13:50:00,95.94,95.97,95.88,95.9,35300.0,69.945,69.9668,69.9012,69.9158,35300.0
2013-06-06 13:55:00,95.91,95.92,95.8,95.91,27100.0,69.9231,69.9304,69.8429,69.9231,27100.0
2013-06-06 14:00:00,95.9,95.94,95.75,95.79,41100.0,69.9158,69.945,69.8064,69.8356,41100.0
2013-06-06 14:05:00,95.8,95.95,95.77,95.92,35800.0,69.8429,69.9522,69.821,69.9304,35800.0
2013-06-06 14:10:00,95.92,96.08,95.92,96.07,72200.0,69.9304,70.047,69.9304,70.0397,72200.0
2013-06-06 14:15:00,96.07,96.09,96.01,96.04,29000.0,70.0397,70.0543,69.996,70.0179,29000.0
2013-06-06 14:20:00,96.04,96.09,95.99,96.04,76400.0,70.0179,70.0543,69.9814,70.0179,76400.0
2013-06-06 14:25:00,96.03,96.19,96.01,96.17,29500.0,70.0106,70.1272,69.996,70.1126,29500.0
2013-06-06 14:30:00,96.17,96.19,96.03,96.07,118000.0,70.1126,70.1272,70.0106,70.0397,118000.0
2013-06-06 14:35:00,96.07,96.12,96.06,96.07,27000.0,70.0397,70.0762,70.0324,70.0397,27000.0
2013-06-06 14:40:00,96.08,96.17,96.08,96.13,20500.0,70.047,70.1126,70.047,70.0835,20500.0
2013-06-06 14:45:00,96.16,96.28,96.12,96.28,25900.0,70.1053,70.1928,70.0762,70.1928,25900.0
2013-06-06 14:50:00,96.28,96.35,96.2,96.21,37800.0,70.1928,70.2439,70.1345,70.1418,37800.0
2013-06-06 14:55:00,96.2,96.26,96.11,96.16,28000.0,70.1345,70.1783,70.0689,70.1053,28000.0
2013-06-06 15:00:00,96.17,96.3,96.17,96.22,28900.0,70.1126,70.2074,70.1126,70.1491,28900.0
2013-06-06 15:05:00,96.23,96.27,96.13,96.14,28400.0,70.1564,70.1855,70.0835,70.0908,28400.0
2013-06-06 15:10:00,96.14,96.23,96.07,96.11,38100.0,70.0908,70.1564,70.0397,70.0689,38100.0
2013-06-06 15:15:00,96.13,96.22,96.09,96.09,72400.0,70.0835,70.1491,70.0543,70.0543,72400.0
2013-06-06 15:20:00,96.09,96.24,96.09,96.24,45500.0,70.0543,70.1637,70.0543,70.1637,45500.0
2013-06-06 15:25:00,96.25,96.36,96.22,96.3,59200.0,70.171,70.2512,70.1491,70.2074,59200.0
2013-06-06 15:30:00,96.3,96.45,96.3,96.35,77300.0,70.2074,70.3168,70.2074,70.2439,77300.0
2013-06-06 15:35:00,96.35,96.39,96.29,96.29,74100.0,70.2439,70.273,70.2001,70.2001,74100.0
2013-06-06 15:40:00,96.28,96.41,96.27,96.41,76300.0,70.1928,70.2876,70.1855,70.2876,76300.0
2013-06-06 15:45:00,96.42,96.48,96.36,96.48,96200.0,70.2949,70.3386,70.2512,70.3386,96200.0
2013-06-06 15:50:00,96.48,96.56,96.43,96.55,129200.0,70.3386,70.397,70.3022,70.3897,129200.0
2013-06-06 15:55:00,96.56,96.68,96.51,96.67,232500.0,70.397,70.4845,70.3605,70.4772,232500.0
2013-06-07 09:30:00,97.06,97.22,97.0,97.01,147100.0,70.7615,70.8781,70.7177,70.725,147100.0
2013-06-07 09:35:00,97.01,97.38,97.0,97.34,58700.0,70.725,70.9948,70.7177,70.9656,58700.0
2013-06-07 09:40:00,97.34,97.41,97.09,97.21,74000.0,70.9656,71.0167,70.7834,70.8708,74000.0
2013-06-07 09:45:00,97.22,97.56,97.22,97.45,81400.0,70.8781,71.126,70.8781,71.0458,81400.0
2013-06-07 09:50:00,97.45,97.59,97.29,97.57,56700.0,71.0458,71.1479,70.9292,71.1333,56700.0
2013-06-07 09:55:00,97.57,97.64,97.52,97.61,37200.0,71.1333,71.1843,71.0969,71.1625,37200.0
2013-06-07 10:00:00,97.62,97.87,97.62,97.8,53900.0,71.1698,71.352,71.1698,71.301,53900.0
2013-06-07 10:05:00,97.8,97.88,97.71,97.87,39400.0,71.301,71.3593,71.2354,71.352,39400.0
2013-06-07 10:10:00,97.88,97.94,97.76,97.84,105300.0,71.3593,71.4031,71.2718,71.3301,105300.0
2013-06-07 10:15:00,97.83,98.01,97.82,97.96,85400.0,71.3229,71.4541,71.3156,71.4176,85400.0
2013-06-07 10:20:00,97.93,98.03,97.9,97.99,76200.0,71.3958,71.4687,71.3739,71.4395,76200.0
2013-06-07 10:25:00,97.99,98.69,97.98,98.36,327500.0,71.4395,71.9498,71.4322,71.7093,327500.0
2013-06-07 10:30:00,98.37,98.37,98.18,98.25,85400.0,71.7165,71.7165,71.578,71.6291,85400.0
2013-06-07 10:35:00,98.25,98.4,98.22,98.31,56200.0,71.6291,71.7384,71.6072,71.6728,56200.0
2013-06-07 10:40:00,98.32,98.34,98.23,98.3,52100.0,71.6801,71.6947,71.6145,71.6655,52100.0
2013-06-07 10:45:00,98.32,98.32,98.14,98.29,47600.0,71.6801,71.6801,71.5489,71.6582,47600.0
2013-06-07 10:50:00,98.29,98.29,98.21,98.21,25500.0,71.6582,71.6582,71.5999,71.5999,25500.0
2013-06-07 10:55:00,98.22,98.25,98.1,98.1,49400.0,71.6072,71.6291,71.5197,71.5197,49400.0
2013-06-07 11:00:00,98.1,98.22,98.08,98.2,29900.0,71.5197,71.6072,71.5051,71.5926,29900.0
2013-06-07 11:05:00,98.21,98.31,98.18,98.28,35600.0,71.5999,71.6728,71.578,71.6509,35600.0
2013-06-07 11:10:00,98.29,98.29,98.19,98.19,45100.0,71.6582,71.6582,71.5853,71.5853,45100.0
2013-06-07 11:15:00,98.18,98.2,98.08,98.17,34900.0,71.578,71.5926,71.5051,71.5707,34900.0
2013-06-07 11:20:00,98.17,98.17,98.06,98.07,55400.0,71.5707,71.5707,71.4905,71.4978,55400.0
2013-06-07 11:25:00,98.07,98.11,97.93,97.94,76900.0,71.4978,71.527,71.3958,71.4031,76900.0
2013-06-07 11:30:00,97.94,98.01,97.92,97.96,59900.0,71.4031,71.4541,71.3885,71.4176,59900.0
2013-06-07 11:35:00,97.95,98.0,97.85,97.85,66700.0,71.4103,71.4468,71.3374,71.3374,66700.0
2013-06-07 11:40:00,97.86,98.02,97.81,97.99,46400.0,71.3447,71.4614,71.3083,71.4395,46400.0
2013-06-07 11:45:00,97.98,97.99,97.83,97.92,29200.0,71.4322,71.4395,71.3229,71.3885,29200.0
2013-06-07 11:50:00,97.91,97.96,97.83,97.88,26800.0,71.3812,71.4176,71.3229,71.3593,26800.0
2013-06-07 11:55:00,97.89,97.95,97.81,97.83,35200.0,71.3666,71.4103,71.3083,71.3229,35200.0
2013-06-07 12:00:00,97.82,97.83,97.61,97.69,210100.0,71.3156,71.3229,71.1625,71.2208,210100.0
2013-06-07 12:05:00,97.69,97.81,97.68,97.77,19600.0,71.2208,71.3083,71.2135,71.2791,19600.0
2013-06-07 12:10:00,97.78,97.85,97.78,97.84,18100.0,71.2864,71.3374,71.2864,71.3301,18100.0
2013-06-07 12:15:00,97.84,97.94,97.84,97.93,32700.0,71.3301,71.4031,71.3301,71.3958,32700.0
2013-06-07 12:20:00,97.93,98.09,97.93,98.08,38800.0,71.3958,71.5124,71.3958,71.5051,38800.0
2013-06-07 12:25:00,98.09,98.09,98.0,98.03,29600.0,71.5124,71.5124,71.4468,71.4687,29600.0
2013-06-07 12:30:00,98.03,98.05,98.01,98.03,14200.0,71.4687,71.4832,71.4541,71.4687,14200.0
2013-06-07 12:35:00,98.01,98.04,98.0,98.03,25200.0,71.4541,71.476,71.4468,71.4687,25200.0
2013-06-07 12:40:00,98.03,98.04,97.8,97.8,189500.0,71.4687,71.476,71.301,71.301,189500.0
2013-06-07 12:45:00,97.81,97.82,97.7,97.81,40300.0,71.3083,71.3156,71.2281,71.3083,40300.0
2013-06-07 12:50:00,97.81,97.94,97.81,97.9,30800.0,71.3083,71.4031,71.3083,71.3739,30800.0
2013-06-07 12:55:00,97.89,97.97,97.87,97.9,12400.0,71.3666,71.4249,71.352,71.3739,12400.0
2013-06-07 13:00:00,97.91,98.03,97.89,98.03,20300.0,71.3812,71.4687,71.3666,71.4687,20300.0
2013-06-07 13:05:00,98.02,98.04,97.96,98.03,21600.0,71.4614,71.476,71.4176,71.4687,21600.0
2013-06-07 13:10:00,98.01,98.06,97.97,97.98,23200.0,71.4541,71.4905,71.4249,71.4322,23200.0
2013-06-07 13:15:00,97.98,98.0,97.97,97.99,16800.0,71.4322,71.4468,71.4249,71.4395,16800.0
2013-06-07 13:20:00,97.99,98.03,97.87,97.87,17100.0,71.4395,71.4687,71.352,71.352,17100.0
2013-06-07 13:25:00,97.87,97.93,97.86,97.88,18000.0,71.352,71.3958,71.3447,71.3593,18000.0
2013-06-07 13:30:00,97.89,97.92,97.87,97.88,11700.0,71.3666,71.3885,71.352,71.3593,11700.0
2013-06-07 13:35:00,97.89,97.94,97.88,97.91,17300.0,71.3666,71.4031,71.3593,71.3812,17300.0
2013-06-07 13:40:00,97.91,97.92,97.83,97.83,16900.0,71.3812,71.3885,71.3229,71.3229,16900.0
2013-06-07 13:45:00,97.85,97.91,97.85,97.9,29600.0,71.3374,71.3812,71.3374,71.3739,29600.0
2013-06-07 13:50:00,97.91,97.97,97.89,97.97,15900.0,71.3812,71.4249,71.3666,71.4249,15900.0
2013-06-07 13:55:00,97.97,97.99,97.86,97.86,15000.0,71.4249,71.4395,71.3447,71.3447,15000.0
2013-06-07 14:00:00,97.86,98.0,97.83,98.0,19600.0,71.3447,71.4468,71.3229,71.4468,19600.0
2013-06-07 14:05:00,98.0,98.0,97.88,97.95,14300.0,71.4468,71.4468,71.3593,71.4103,14300.0
2013-06-07 14:10:00,97.96,98.01,97.93,97.95,73800.0,71.4176,71.4541,71.3958,71.4103,73800.0
2013-06-07 14:15:00,97.94,97.98,97.92,97.93,21400.0,71.4031,71.4322,71.3885,71.3958,21400.0
2013-06-07 14:20:00,97.94,97.94,97.75,97.8,40900.0,71.4031,71.4031,71.2645,71.301,40900.0
2013-06-07 14:25:00,97.81,97.84,97.75,97.81,31900.0,71.3083,71.3301,71.2645,71.3083,31900.0
2013-06-07 14:30:00,97.82,97.88,97.75,97.87,22200.0,71.3156,71.3593,71.2645,71.352,22200.0
2013-06-07 14:35:00,97.88,97.9,97.86,97.9,23900.0,71.3593,71.3739,71.3447,71.3739,23900.0
2013-06-07 14:40:00,97.9,97.91,97.85,97.88,27500.0,71.3739,71.3812,71.3374,71.3593,27500.0
2013-06-07 14:45:00,97.88,97.92,97.82,97.91,27100.0,71.3593,71.3885,71.3156,71.3812,27100.0
2013-06-07 14:50:00,97.93,98.01,97.88,97.98,52000.0,71.3958,71.4541,71.3593,71.4322,52000.0
2013-06-07 14:55:00,97.97,98.14,97.96,98.07,40700.0,71.4249,71.5489,71.4176,71.4978,40700.0
2013-06-07 15:00:00,98.08,98.13,98.02,98.08,70800.0,71.5051,71.5416,71.4614,71.5051,70800.0
2013-06-07 15:05:00,98.09,98.24,98.09,98.22,53200.0,71.5124,71.6218,71.5124,71.6072,53200.0
2013-06-07 15:10:00,98.23,98.3,98.21,98.23,46000.0,71.6145,71.6655,71.5999,71.6145,46000.0
2013-06-07 15:15:00,98.23,98.29,98.2,98.28,59500.0,71.6145,71.6582,71.5926,71.6509,59500.0
2013-06-07 15:20:00,98.28,98.29,98.2,98.22,71700.0,71.6509,71.6582,71.5926,71.6072,71700.0
2013-06-07 15:25:00,98.23,98.24,98.17,98.17,74900.0,71.6145,71.6218,71.5707,71.5707,74900.0
2013-06-07 15:30:00,98.17,98.18,98.08,98.08,84000.0,71.5707,71.578,71.5051,71.5051,84000.0
2013-06-07 15:35:00,98.08,98.11,97.98,98.01,83500.0,71.5051,71.527,71.4322,71.4541,83500.0
2013-06-07 15:40:00,98.02,98.1,98.01,98.09,68300.0,71.4614,71.5197,71.4541,71.5124,68300.0
2013-06-07 15:45:00,98.09,98.15,98.03,98.14,127500.0,71.5124,71.5562,71.4687,71.5489,127500.0
2013-06-07 15:50:00,98.15,98.21,98.1,98.2,123900.0,71.5562,71.5999,71.5197,71.5926,123900.0
2013-06-07 15:55:00,98.2,98.27,98.12,98.24,330100.0,71.5926,71.6436,71.5343,71.6218,330100.0
2013-06-10 09:30:00,99.75,99.97,99.12,99.67,429400.0,72.7226,72.883,72.2633,72.6643,429400.0
2013-06-10 09:35:00,99.73,99.77,99.37,99.65,152900.0,72.7081,72.7372,72.4456,72.6497,152900.0
2013-06-10 09:40:00,99.66,100.13,99.62,99.96,226200.0,72.657,72.9997,72.6279,72.8757,226200.0
2013-06-10 09:45:00,99.97,99.97,99.69,99.88,98200.0,72.883,72.883,72.6789,72.8174,98200.0
2013-06-10 09:50:00,99.88,99.95,99.71,99.86,53800.0,72.8174,72.8684,72.6935,72.8028,53800.0
2013-06-10 09:55:00,99.87,99.9,99.56,99.57,78700.0,72.8101,72.832,72.5841,72.5914,78700.0
2013-06-10 10:00:00,99.57,99.96,99.54,99.89,93600.0,72.5914,72.8757,72.5695,72.8247,93600.0
2013-06-10 10:05:00,99.88,99.89,99.65,99.71,77700.0,72.8174,72.8247,72.6497,72.6935,77700.0
2013-06-10 10:10:00,99.71,99.72,99.58,99.6,99300.0,72.6935,72.7008,72.5987,72.6133,99300.0
2013-06-10 10:15:00,99.61,99.81,99.58,99.72,79600.0,72.6206,72.7664,72.5987,72.7008,79600.0
2013-06-10 10:20:00,99.72,99.92,99.71,99.9,85200.0,72.7008,72.8466,72.6935,72.832,85200.0
2013-06-10 10:25:00,99.9,100.16,99.9,99.97,224400.0,72.832,73.0215,72.832,72.883,224400.0
2013-06-10 10:30:00,99.98,100.02,99.89,100.0,118800.0,72.8903,72.9195,72.8247,72.9049,118800.0
2013-06-10 10:35:00,99.99,100.18,99.98,99.98,139200.0,72.8976,73.0361,72.8903,72.8903,139200.0
2013-06-10 10:40:00,99.97,100.02,99.81,99.91,90500.0,72.883,72.9195,72.7664,72.8393,90500.0
2013-06-10 10:45:00,99.91,99.99,99.83,99.96,70400.0,72.8393,72.8976,72.781,72.8757,70400.0
2013-06-10 10:50:00,99.96,100.06,99.93,99.98,90600.0,72.8757,72.9486,72.8539,72.8903,90600.0
2013-06-10 10:55:00,99.99,100.03,99.8,99.81,76100.0,72.8976,72.9268,72.7591,72.7664,76100.0
2013-06-10 11:00:00,99.82,99.88,99.81,99.82,72900.0,72.7737,72.8174,72.7664,72.7737,72900.0
2013-06-10 11:05:00,99.83,100.01,99.82,99.91,94500.0,72.781,72.9122,72.7737,72.8393,94500.0
2013-06-10 11:10:00,99.91,99.96,99.88,99.95,41100.0,72.8393,72.8757,72.8174,72.8684,41100.0
2013-06-10 11:15:00,99.96,100.04,99.93,99.99,95600.0,72.8757,72.9341,72.8539,72.8976,95600.0
2013-06-10 11:20:00,99.99,100.0,99.81,99.82,66300.0,72.8976,72.9049,72.7664,72.7737,66300.0
2013-06-10 11:25:00,99.81,99.93,99.8,99.8,34100.0,72.7664,72.8539,72.7591,72.7591,34100.0
2013-06-10 11:30:00,99.79,99.8,99.65,99.69,51800.0,72.7518,72.7591,72.6497,72.6789,51800.0
2013-06-10 11:35:00,99.7,99.76,99.68,99.73,25900.0,72.6862,72.7299,72.6716,72.7081,25900.0
2013-06-10 11:40:00,99.72,99.94,99.72,99.87,37900.0,72.7008,72.8612,72.7008,72.8101,37900.0
2013-06-10 11:45:00,99.88,99.97,99.88,99.96,40200.0,72.8174,72.883,72.8174,72.8757,40200.0
2013-06-10 11:50:00,99.95,100.0,99.87,99.91,41700.0,72.8684,72.9049,72.8101,72.8393,41700.0
2013-06-10 11:55:00,99.91,99.95,99.86,99.86,24900.0,72.8393,72.8684,72.8028,72.8028,24900.0
2013-06-10 12:00:00,99.86,99.89,99.79,99.86,44500.0,72.8028,72.8247,72.7518,72.8028,44500.0
2013-06-10 12:05:00,99.86,99.93,99.73,99.73,44700.0,72.8028,72.8539,72.7081,72.7081,44700.0
2013-06-10 12:10:00,99.73,99.88,99.73,99.79,68500.0,72.7081,72.8174,72.7081,72.7518,68500.0
2013-06-10 12:15:00,99.8,99.81,99.7,99.7,36100.0,72.7591,72.7664,72.6862,72.6862,36100.0
2013-06-10 12:20:00,99.7,99.79,99.68,99.68,37500.0,72.6862,72.7518,72.6716,72.6716,37500.0
2013-06-10 12:25:00,99.68,99.7,99.64,99.66,34300.0,72.6716,72.6862,72.6424,72.657,34300.0
2013-06-10 12:30:00,99.65,99.76,99.65,99.67,54100.0,72.6497,72.7299,72.6497,72.6643,54100.0
2013-06-10 12:35:00,99.67,99.68,99.59,99.6,34700.0,72.6643,72.6716,72.606,72.6133,34700.0
2013-06-10 12:40:00,99.61,99.77,99.51,99.77,47700.0,72.6206,72.7372,72.5477,72.7372,47700.0
2013-06-10 12:45:00,99.76,99.78,99.65,99.76,24500.0,72.7299,72.7445,72.6497,72.7299,24500.0
2013-06-10 12:50:00,99.76,99.77,99.64,99.71,46500.0,72.7299,72.7372,72.6424,72.6935,46500.0
2013-06-10 12:55:00,99.7,99.74,99.64,99.69,39800.0,72.6862,72.7153,72.6424,72.6789,39800.0
2013-06-10 13:00:00,99.68,99.78,99.62,99.77,27800.0,72.6716,72.7445,72.6279,72.7372,27800.0
2013-06-10 13:05:00,99.76,99.77,99.66,99.75,26300.0,72.7299,72.7372,72.657,72.7226,26300.0
2013-06-10 13:10:00,99.76,99.79,99.65,99.65,33000.0,72.7299,72.7518,72.6497,72.6497,33000.0
2013-06-10 13:15:00,99.65,99.69,99.6,99.66,23100.0,72.6497,72.6789,72.6133,72.657,23100.0
2013-06-10 13:20:00,99.65,99.69,99.6,99.67,28500.0,72.6497,72.6789,72.6133,72.6643,28500.0
2013-06-10 13:25:00,99.67,99.74,99.65,99.73,25300.0,72.6643,72.7153,72.6497,72.7081,25300.0
2013-06-10 13:30:00,99.73,99.74,99.63,99.65,47100.0,72.7081,72.7153,72.6351,72.6497,47100.0
2013-06-10 13:35:00,99.65,99.66,99.58,99.58,26400.0,72.6497,72.657,72.5987,72.5987,26400.0
2013-06-10 13:40:00,99.58,99.6,99.48,99.52,47700.0,72.5987,72.6133,72.5258,72.555,47700.0
2013-06-10 13:45:00,99.52,99.54,99.47,99.51,48000.0,72.555,72.5695,72.5185,72.5477,48000.0
2013-06-10 13:50:00,99.5,99.53,99.44,99.52,61000.0,72.5404,72.5622,72.4966,72.555,61000.0
2013-06-10 13:55:00,99.53,99.64,99.51,99.64,36900.0,72.5622,72.6424,72.5477,72.6424,36900.0
2013-06-10 14:00:00,99.63,99.64,99.48,99.49,31800.0,72.6351,72.6424,72.5258,72.5331,31800.0
2013-06-10 14:05:00,99.49,99.6,99.49,99.56,20300.0,72.5331,72.6133,72.5331,72.5841,20300.0
2013-06-10 14:10:00,99.56,99.56,99.5,99.54,44100.0,72.5841,72.5841,72.5404,72.5695,44100.0
2013-06-10 14:15:00,99.53,99.54,99.45,99.5,43300.0,72.5622,72.5695,72.5039,72.5404,43300.0
2013-06-10 14:20:00,99.5,99.59,99.5,99.58,27500.0,72.5404,72.606,72.5404,72.5987,27500.0
2013-06-10 14:25:00,99.58,99.68,99.56,99.65,28300.0,72.5987,72.6716,72.5841,72.6497,28300.0
2013-06-10 14:30:00,99.65,99.68,99.61,99.66,34800.0,72.6497,72.6716,72.6206,72.657,34800.0
2013-06-10 14:35:00,99.66,99.66,99.43,99.44,49600.0,72.657,72.657,72.4893,72.4966,49600.0
2013-06-10 14:40:00,99.43,99.44,99.37,99.44,25800.0,72.4893,72.4966,72.4456,72.4966,25800.0
2013-06-10 14:45:00,99.43,99.62,99.43,99.61,24900.0,72.4893,72.6279,72.4893,72.6206,24900.0
2013-06-10 14:50:00,99.62,99.63,99.57,99.6,25500.0,72.6279,72.6351,72.5914,72.6133,25500.0
2013-06-10 14:55:00,99.6,99.78,99.58,99.75,60200.0,72.6133,72.7445,72.5987,72.7226,60200.0
2013-06-10 15:00:00,99.74,99.77,99.7,99.76,60100.0,72.7153,72.7372,72.6862,72.7299,60100.0
2013-06-10 15:05:00,99.75,99.84,99.63,99.8,51500.0,72.7226,72.7882,72.6351,72.7591,51500.0
2013-06-10 15:10:00,99.8,99.88,99.78,99.86,47300.0,72.7591,72.8174,72.7445,72.8028,47300.0
2013-06-10 15:15:00,99.87,99.89,99.79,99.86,34800.0,72.8101,72.8247,72.7518,72.8028,34800.0
2013-06-10 15:20:00,99.86,99.89,99.75,99.8,47700.0,72.8028,72.8247,72.7226,72.7591,47700.0
2013-06-10 15:25:00,99.8,99.85,99.75,99.83,30000.0,72.7591,72.7955,72.7226,72.781,30000.0
2013-06-10 15:30:00,99.83,99.84,99.74,99.79,45100.0,72.781,72.7882,72.7153,72.7518,45100.0
2013-06-10 15:35:00,99.79,99.83,99.72,99.73,58900.0,72.7518,72.781,72.7008,72.7081,58900.0
2013-06-10 15:40:00,99.73,99.76,99.68,99.72,46600.0,72.7081,72.7299,72.6716,72.7008,46600.0
2013-06-10 15:45:00,99.71,99.72,99.53,99.55,134400.0,72.6935,72.7008,72.5622,72.5768,134400.0
2013-06-10 15:50:00,99.55,99.59,99.47,99.47,107400.0,72.5768,72.606,72.5185,72.5185,107400.0
2013-06-10 15:55:00,99.47,99.54,99.45,99.53,141600.0,72.5185,72.5695,72.5039,72.5622,141600.0
2013-06-11 09:30:00,99.02,99.15,98.78,99.11,168700.0,72.1904,72.2852,72.0155,72.256,168700.0
2013-06-11 09:35:00,99.1,99.36,98.91,98.96,66900.0,72.2488,72.4383,72.1102,72.1467,66900.0
2013-06-11 09:40:00,98.96,99.15,98.93,99.0,67800.0,72.1467,72.2852,72.1248,72.1758,67800.0
2013-06-11 09:45:00,98.99,99.05,98.85,98.9,51800.0,72.1686,72.2123,72.0665,72.1029,51800.0
2013-06-11 09:50:00,98.87,99.07,98.87,99.01,57300.0,72.0811,72.2269,72.0811,72.1831,57300.0
2013-06-11 09:55:00,99.02,99.02,98.62,98.65,54200.0,72.1904,72.1904,71.8988,71.9207,54200.0
2013-06-11 10:00:00,98.64,98.84,98.62,98.73,48500.0,71.9134,72.0592,71.8988,71.979,48500.0
2013-06-11 10:05:00,98.72,98.74,98.55,98.6,52100.0,71.9717,71.9863,71.8478,71.8842,52100.0
2013-06-11 10:10:00,98.61,98.64,98.51,98.6,48600.0,71.8915,71.9134,71.8186,71.8842,48600.0
2013-06-11 10:15:00,98.61,98.64,98.54,98.64,32200.0,71.8915,71.9134,71.8405,71.9134,32200.0
2013-06-11 10:20:00,98.64,98.85,98.62,98.85,41900.0,71.9134,72.0665,71.8988,72.0665,41900.0
2013-06-11 10:25:00,98.84,99.0,98.75,98.95,50000.0,72.0592,72.1758,71.9936,72.1394,50000.0
2013-06-11 10:30:00,98.95,99.05,98.94,99.03,30100.0,72.1394,72.2123,72.1321,72.1977,30100.0
2013-06-11 10:35:00,99.03,99.04,98.93,98.99,28100.0,72.1977,72.205,72.1248,72.1686,28100.0
2013-06-11 10:40:00,98.99,99.17,98.9,99.17,38600.0,72.1686,72.2998,72.1029,72.2998,38600.0
2013-06-11 10:45:00,99.17,99.18,98.98,98.99,30000.0,72.2998,72.3071,72.1613,72.1686,30000.0
2013-06-11 10:50:00,98.99,99.0,98.94,98.98,32300.0,72.1686,72.1758,72.1321,72.1613,32300.0
2013-06-11 10:55:00,98.96,99.13,98.95,99.07,38000.0,72.1467,72.2706,72.1394,72.2269,38000.0
2013-06-11 11:00:00,99.09,99.14,98.99,98.99,34500.0,72.2415,72.2779,72.1686,72.1686,34500.0
2013-06-11 11:05:00,99.0,99.02,98.87,98.92,23500.0,72.1758,72.1904,72.0811,72.1175,23500.0
2013-06-11 11:10:00,98.92,98.93,98.79,98.88,62800.0,72.1175,72.1248,72.0227,72.0884,62800.0
2013-06-11 11:15:00,98.86,99.01,98.86,98.98,24200.0,72.0738,72.1831,72.0738,72.1613,24200.0
2013-06-11 11:20:00,99.0,99.06,98.99,99.05,15000.0,72.1758,72.2196,72.1686,72.2123,15000.0
2013-06-11 11:25:00,99.05,99.39,99.05,99.31,48900.0,72.2123,72.4602,72.2123,72.4019,48900.0
2013-06-11 11:30:00,99.31,99.49,99.31,99.41,48000.0,72.4019,72.5331,72.4019,72.4748,48000.0
2013-06-11 11:35:00,99.41,99.49,99.36,99.37,38300.0,72.4748,72.5331,72.4383,72.4456,38300.0
2013-06-11 11:40:00,99.37,99.42,99.32,99.37,52100.0,72.4456,72.482,72.4091,72.4456,52100.0
2013-06-11 11:45:00,99.37,99.38,99.29,99.32,22000.0,72.4456,72.4529,72.3873,72.4091,22000.0
2013-06-11 11:50:00,99.35,99.36,99.23,99.26,28700.0,72.431,72.4383,72.3435,72.3654,28700.0
2013-06-11 11:55:00,99.26,99.29,99.21,99.23,36800.0,72.3654,72.3873,72.3289,72.3435,36800.0
2013-06-11 12:00:00,99.22,99.24,99.16,99.19,24900.0,72.3362,72.3508,72.2925,72.3144,24900.0
2013-06-11 12:05:00,99.2,99.22,99.11,99.13,35700.0,72.3217,72.3362,72.256,72.2706,35700.0
2013-06-11 12:10:00,99.13,99.14,99.08,99.11,15300.0,72.2706,72.2779,72.2342,72.256,15300.0
2013-06-11 12:15:00,99.11,99.12,99.01,99.01,24600.0,72.256,72.2633,72.1831,72.1831,24600.0
2013-06-11 12:20:00,99.02,99.03,98.96,98.99,29700.0,72.1904,72.1977,72.1467,72.1686,29700.0
2013-06-11 12:25:00,98.99,99.04,98.98,99.03,18100.0,72.1686,72.205,72.1613,72.1977,18100.0
2013-06-11 12:30:00,99.04,99.09,99.03,99.06,18300.0,72.205,72.2415,72.1977,72.2196,18300.0
2013-06-11 12:35:00,99.05,99.13,99.04,99.11,14700.0,72.2123,72.2706,72.205,72.256,14700.0
2013-06-11 12:40:00,99.12,99.24,99.12,99.16,14900.0,72.2633,72.3508,72.2633,72.2925,14900.0
2013-06-11 12:45:00,99.17,99.17,99.04,99.09,32400.0,72.2998,72.2998,72.205,72.2415,32400.0
2013-06-11 12:50:00,99.09,99.09,98.95,98.97,27200.0,72.2415,72.2415,72.1394,72.154,27200.0
2013-06-11 12:55:00,98.97,99.08,98.97,99.02,23500.0,72.154,72.2342,72.154,72.1904,23500.0
2013-06-11 13:00:00,99.01,99.03,98.95,98.97,25700.0,72.1831,72.1977,72.1394,72.154,25700.0
2013-06-11 13:05:00,98.96,98.99,98.93,98.93,19000.0,72.1467,72.1686,72.1248,72.1248,19000.0
2013-06-11 13:10:00,98.93,98.94,98.84,98.84,33700.0,72.1248,72.1321,72.0592,72.0592,33700.0
2013-06-11 13:15:00,98.84,98.86,98.75,98.76,32200.0,72.0592,72.0738,71.9936,72.0009,32200.0
2013-06-11 13:20:00,98.77,98.78,98.69,98.73,47600.0,72.0082,72.0155,71.9498,71.979,47600.0
2013-06-11 13:25:00,98.71,98.75,98.67,98.68,27200.0,71.9644,71.9936,71.9353,71.9425,27200.0
2013-06-11 13:30:00,98.68,98.7,98.12,98.16,331800.0,71.9425,71.9571,71.5343,71.5634,331800.0
2013-06-11 13:35:00,98.16,98.42,98.12,98.41,70200.0,71.5634,71.753,71.5343,71.7457,70200.0
2013-06-11 13:40:00,98.4,98.49,98.37,98.44,62100.0,71.7384,71.804,71.7165,71.7676,62100.0
2013-06-11 13:45:00,98.45,98.45,98.38,98.45,28200.0,71.7749,71.7749,71.7238,71.7749,28200.0
2013-06-11 13:50:00,98.45,98.51,98.41,98.41,31700.0,71.7749,71.8186,71.7457,71.7457,31700.0
2013-06-11 13:55:00,98.42,98.48,98.27,98.3,19500.0,71.753,71.7967,71.6436,71.6655,19500.0
2013-06-11 14:00:00,98.27,98.44,98.21,98.42,34800.0,71.6436,71.7676,71.5999,71.753,34800.0
2013-06-11 14:05:00,98.41,98.48,98.34,98.39,27300.0,71.7457,71.7967,71.6947,71.7311,27300.0
2013-06-11 14:10:00,98.4,98.42,98.3,98.39,135700.0,71.7384,71.753,71.6655,71.7311,135700.0
2013-06-11 14:15:00,98.39,98.42,98.31,98.37,37800.0,71.7311,71.753,71.6728,71.7165,37800.0
2013-06-11 14:20:00,98.38,98.43,98.32,98.35,31900.0,71.7238,71.7603,71.6801,71.702,31900.0
2013-06-11 14:25:00,98.36,98.39,98.3,98.37,38100.0,71.7093,71.7311,71.6655,71.7165,38100.0
2013-06-11 14:30:00,98.37,98.4,98.28,98.28,49900.0,71.7165,71.7384,71.6509,71.6509,49900.0
2013-06-11 14:35:00,98.29,98.35,98.24,98.31,40800.0,71.6582,71.702,71.6218,71.6728,40800.0
2013-06-11 14:40:00,98.31,98.39,98.28,98.28,101400.0,71.6728,71.7311,71.6509,71.6509,101400.0
2013-06-11 14:45:00,98.32,98.32,98.18,98.24,42600.0,71.6801,71.6801,71.578,71.6218,42600.0
2013-06-11 14:50:00,98.24,98.26,98.16,98.17,25600.0,71.6218,71.6363,71.5634,71.5707,25600.0
2013-06-11 14:55:00,98.18,98.27,98.18,98.25,89900.0,71.578,71.6436,71.578,71.6291,89900.0
2013-06-11 15:00:00,98.25,98.27,98.19,98.21,84200.0,71.6291,71.6436,71.5853,71.5999,84200.0
2013-06-11 15:05:00,98.23,98.28,98.2,98.23,45600.0,71.6145,71.6509,71.5926,71.6145,45600.0
2013-06-11 15:10:00,98.23,98.26,98.19,98.25,41600.0,71.6145,71.6363,71.5853,71.6291,41600.0
2013-06-11 15:15:00,98.25,98.26,98.19,98.23,40200.0,71.6291,71.6363,71.5853,71.6145,40200.0
2013-06-11 15:20:00,98.24,98.28,98.19,98.27,70500.0,71.6218,71.6509,71.5853,71.6436,70500.0
2013-06-11 15:25:00,98.28,98.31,98.2,98.23,75400.0,71.6509,71.6728,71.5926,71.6145,75400.0
2013-06-11 15:30:00,98.23,98.25,98.14,98.18,89200.0,71.6145,71.6291,71.5489,71.578,89200.0
2013-06-11 15:35:00,98.19,98.29,98.15,98.2,108500.0,71.5853,71.6582,71.5562,71.5926,108500.0
2013-06-11 15:40:00,98.19,98.22,98.09,98.14,95100.0,71.5853,71.6072,71.5124,71.5489,95100.0
2013-06-11 15:45:00,98.14,98.2,98.07,98.19,140000.0,71.5489,71.5926,71.4978,71.5853,140000.0
2013-06-11 15:50:00,98.18,98.25,98.14,98.15,203500.0,71.578,71.6291,71.5489,71.5562,203500.0
2013-06-11 15:55:00,98.15,98.24,98.13,98.22,399500.0,71.5562,71.6218,71.5416,71.6072,399500.0
2013-06-12 09:30:00,98.74,99.1,98.71,98.81,95000.0,71.9863,72.2488,71.9644,72.0373,95000.0
2013-06-12 09:35:00,98.79,98.83,98.66,98.68,25800.0,72.0227,72.0519,71.928,71.9425,25800.0
2013-06-12 09:40:00,98.68,98.78,98.62,98.7,63200.0,71.9425,72.0155,71.8988,71.9571,63200.0
2013-06-12 09:45:00,98.7,98.71,98.39,98.39,58300.0,71.9571,71.9644,71.7311,71.7311,58300.0
2013-06-12 09:50:00,98.41,98.7,98.41,98.7,51900.0,71.7457,71.9571,71.7457,71.9571,51900.0
2013-06-12 09:55:00,98.71,98.8,98.64,98.67,43400.0,71.9644,72.03,71.9134,71.9353,43400.0
2013-06-12 10:00:00,98.67,98.69,98.43,98.45,56100.0,71.9353,71.9498,71.7603,71.7749,56100.0
2013-06-12 10:05:00,98.46,98.48,98.4,98.42,26000.0,71.7822,71.7967,71.7384,71.753,26000.0
2013-06-12 10:10:00,98.4,98.48,98.32,98.47,45300.0,71.7384,71.7967,71.6801,71.7894,45300.0
2013-06-12 10:15:00,98.46,98.52,98.34,98.36,28300.0,71.7822,71.8259,71.6947,71.7093,28300.0
2013-06-12 10:20:00,98.37,98.56,98.37,98.5,48500.0,71.7165,71.8551,71.7165,71.8113,48500.0
2013-06-12 10:25:00,98.51,98.68,98.48,98.66,30000.0,71.8186,71.9425,71.7967,71.928,30000.0
2013-06-12 10:30:00,98.66,98.72,98.61,98.62,33000.0,71.928,71.9717,71.8915,71.8988,33000.0
2013-06-12 10:35:00,98.62,98.66,98.4,98.4,40100.0,71.8988,71.928,71.7384,71.7384,40100.0
2013-06-12 10:40:00,98.41,98.54,98.35,98.52,35600.0,71.7457,71.8405,71.702,71.8259,35600.0
2013-06-12 10:45:00,98.51,98.51,98.37,98.43,41300.0,71.8186,71.8186,71.7165,71.7603,41300.0
2013-06-12 10:50:00,98.43,98.44,98.26,98.3,87200.0,71.7603,71.7676,71.6363,71.6655,87200.0
2013-06-12 10:55:00,98.32,98.34,98.16,98.32,62000.0,71.6801,71.6947,71.5634,71.6801,62000.0
2013-06-12 11:00:00,98.32,98.4,98.26,98.39,28700.0,71.6801,71.7384,71.6363,71.7311,28700.0
2013-06-12 11:05:00,98.39,98.59,98.36,98.55,37500.0,71.7311,71.8769,71.7093,71.8478,37500.0
2013-06-12 11:10:00,98.55,98.56,98.36,98.42,34400.0,71.8478,71.8551,71.7093,71.753,34400.0
2013-06-12 11:15:00,98.41,98.53,98.33,98.51,21500.0,71.7457,71.8332,71.6874,71.8186,21500.0
2013-06-12 11:20:00,98.53,98.61,98.52,98.59,26000.0,71.8332,71.8915,71.8259,71.8769,26000.0
2013-06-12 11:25:00,98.59,98.59,98.45,98.49,36200.0,71.8769,71.8769,71.7749,71.804,36200.0
2013-06-12 11:30:00,98.51,98.53,98.37,98.49,51200.0,71.8186,71.8332,71.7165,71.804,51200.0
2013-06-12 11:35:00,98.48,98.61,98.44,98.48,39600.0,71.7967,71.8915,71.7676,71.7967,39600.0
2013-06-12 11:40:00,98.48,98.56,98.43,98.55,44700.0,71.7967,71.8551,71.7603,71.8478,44700.0
2013-06-12 11:45:00,98.54,98.55,98.33,98.38,49300.0,71.8405,71.8478,71.6874,71.7238,49300.0
2013-06-12 11:50:00,98.39,98.47,98.29,98.31,43100.0,71.7311,71.7894,71.6582,71.6728,43100.0
2013-06-12 11:55:00,98.32,98.36,98.19,98.31,41600.0,71.6801,71.7093,71.5853,71.6728,41600.0
2013-06-12 12:00:00,98.32,98.46,98.31,98.45,35500.0,71.6801,71.7822,71.6728,71.7749,35500.0
2013-06-12 12:05:00,98.44,98.46,98.4,98.41,19300.0,71.7676,71.7822,71.7384,71.7457,19300.0
2013-06-12 12:10:00,98.4,98.41,98.22,98.26,40600.0,71.7384,71.7457,71.6072,71.6363,40600.0
2013-06-12 12:15:00,98.26,98.38,98.25,98.38,20200.0,71.6363,71.7238,71.6291,71.7238,20200.0
2013-06-12 12:20:00,98.38,98.52,98.33,98.52,41600.0,71.7238,71.8259,71.6874,71.8259,41600.0
2013-06-12 12:25:00,98.52,98.52,98.43,98.45,29700.0,71.8259,71.8259,71.7603,71.7749,29700.0
2013-06-12 12:30:00,98.45,98.52,98.37,98.46,38300.0,71.7749,71.8259,71.7165,71.7822,38300.0
2013-06-12 12:35:00,98.45,98.48,98.3,98.32,22900.0,71.7749,71.7967,71.6655,71.6801,22900.0
2013-06-12 12:40:00,98.29,98.42,98.25,98.42,32200.0,71.6582,71.753,71.6291,71.753,32200.0
2013-06-12 12:45:00,98.4,98.41,98.3,98.34,36200.0,71.7384,71.7457,71.6655,71.6947,36200.0
2013-06-12 12:50:00,98.34,98.41,98.29,98.36,18800.0,71.6947,71.7457,71.6582,71.7093,18800.0
2013-06-12 12:55:00,98.34,98.44,98.33,98.44,29800.0,71.6947,71.7676,71.6874,71.7676,29800.0
2013-06-12 13:00:00,98.45,98.46,98.39,98.44,18200.0,71.7749,71.7822,71.7311,71.7676,18200.0
2013-06-12 13:05:00,98.44,98.59,98.35,98.56,55800.0,71.7676,71.8769,71.702,71.8551,55800.0
2013-06-12 13:10:00,98.58,98.61,98.55,98.59,22500.0,71.8696,71.8915,71.8478,71.8769,22500.0
2013-06-12 13:15:00,98.59,98.64,98.55,98.55,24500.0,71.8769,71.9134,71.8478,71.8478,24500.0
2013-06-12 13:20:00,98.54,98.56,98.46,98.5,28500.0,71.8405,71.8551,71.7822,71.8113,28500.0
2013-06-12 13:25:00,98.51,98.63,98.48,98.6,30000.0,71.8186,71.9061,71.7967,71.8842,30000.0
2013-06-12 13:30:00,98.6,98.71,98.58,98.61,51400.0,71.8842,71.9644,71.8696,71.8915,51400.0
2013-06-12 13:35:00,98.61,98.65,98.56,98.56,17300.0,71.8915,71.9207,71.8551,71.8551,17300.0
2013-06-12 13:40:00,98.57,98.57,98.39,98.51,42000.0,71.8624,71.8624,71.7311,71.8186,42000.0
2013-06-12 13:45:00,98.5,98.58,98.49,98.57,23800.0,71.8113,71.8696,71.804,71.8624,23800.0
2013-06-12 13:50:00,98.57,98.68,98.54,98.67,27100.0,71.8624,71.9425,71.8405,71.9353,27100.0
2013-06-12 13:55:00,98.68,98.74,98.64,98.66,24900.0,71.9425,71.9863,71.9134,71.928,24900.0
2013-06-12 14:00:00,98.66,98.67,98.49,98.5,24300.0,71.928,71.9353,71.804,71.8113,24300.0
2013-06-12 14:05:00,98.5,98.52,98.43,98.5,25800.0,71.8113,71.8259,71.7603,71.8113,25800.0
2013-06-12 14:10:00,98.5,98.51,98.29,98.33,45800.0,71.8113,71.8186,71.6582,71.6874,45800.0
2013-06-12 14:15:00,98.35,98.4,98.24,98.4,50000.0,71.702,71.7384,71.6218,71.7384,50000.0
2013-06-12 14:20:00,98.4,98.55,98.4,98.55,37700.0,71.7384,71.8478,71.7384,71.8478,37700.0
2013-06-12 14:25:00,98.55,98.56,98.48,98.56,27100.0,71.8478,71.8551,71.7967,71.8551,27100.0
2013-06-12 14:30:00,98.55,98.57,98.4,98.43,39100.0,71.8478,71.8624,71.7384,71.7603,39100.0
2013-06-12 14:35:00,98.42,98.45,98.39,98.4,25700.0,71.753,71.7749,71.7311,71.7384,25700.0
2013-06-12 14:40:00,98.43,98.47,98.4,98.41,41900.0,71.7603,71.7894,71.7384,71.7457,41900.0
2013-06-12 14:45:00,98.43,98.45,98.29,98.3,32200.0,71.7603,71.7749,71.6582,71.6655,32200.0
2013-06-12 14:50:00,98.29,98.39,98.27,98.35,47200.0,71.6582,71.7311,71.6436,71.702,47200.0
2013-06-12 14:55:00,98.35,98.35,98.2,98.23,58700.0,71.702,71.702,71.5926,71.6145,58700.0
2013-06-12 15:00:00,98.23,98.23,98.11,98.14,63900.0,71.6145,71.6145,71.527,71.5489,63900.0
2013-06-12 15:05:00,98.14,98.2,98.1,98.14,58200.0,71.5489,71.5926,71.5197,71.5489,58200.0
2013-06-12 15:10:00,98.14,98.2,98.09,98.19,66200.0,71.5489,71.5926,71.5124,71.5853,66200.0
2013-06-12 15:15:00,98.2,98.28,98.17,98.17,73400.0,71.5926,71.6509,71.5707,71.5707,73400.0
2013-06-12 15:20:00,98.16,98.2,98.07,98.16,55200.0,71.5634,71.5926,71.4978,71.5634,55200.0
2013-06-12 15:25:00,98.16,98.25,98.15,98.23,41200.0,71.5634,71.6291,71.5562,71.6145,41200.0
2013-06-12 15:30:00,98.23,98.23,98.12,98.14,78600.0,71.6145,71.6145,71.5343,71.5489,78600.0
2013-06-12 15:35:00,98.15,98.23,98.14,98.15,88400.0,71.5562,71.6145,71.5489,71.5562,88400.0
2013-06-12 15:40:00,98.16,98.2,98.12,98.17,58100.0,71.5634,71.5926,71.5343,71.5707,58100.0
2013-06-12 15:45:00,98.17,98.41,98.11,98.38,154500.0,71.5707,71.7457,71.527,71.7238,154500.0
2013-06-12 15:50:00,98.39,98.47,98.32,98.39,144800.0,71.7311,71.7894,71.6801,71.7311,144800.0
2013-06-12 15:55:00,98.39,98.48,98.24,98.24,407900.0,71.7311,71.7967,71.6218,71.6218,407900.0
2013-06-13 09:30:00,98.1,99.04,98.06,98.18,128800.0,71.5197,72.205,71.4905,71.578,128800.0
2013-06-13 09:35:00,98.19,98.2,98.05,98.13,18800.0,71.5853,71.5926,71.4832,71.5416,18800.0
2013-06-13 09:40:00,98.13,98.17,98.04,98.14,21100.0,71.5416,71.5707,71.476,71.5489,21100.0
2013-06-13 09:45:00,98.14,98.16,98.02,98.04,36400.0,71.5489,71.5634,71.4614,71.476,36400.0
2013-06-13 09:50:00,98.04,98.21,98.02,98.17,39700.0,71.476,71.5999,71.4614,71.5707,39700.0
2013-06-13 09:55:00,98.16,98.28,98.11,98.24,17200.0,71.5634,71.6509,71.527,71.6218,17200.0
2013-06-13 10:00:00,98.23,98.28,98.2,98.22,37600.0,71.6145,71.6509,71.5926,71.6072,37600.0
2013-06-13 10:05:00,98.2,98.2,98.06,98.08,25200.0,71.5926,71.5926,71.4905,71.5051,25200.0
2013-06-13 10:10:00,98.08,98.08,97.96,97.99,37100.0,71.5051,71.5051,71.4176,71.4395,37100.0
2013-06-13 10:15:00,97.98,98.19,97.98,98.16,42700.0,71.4322,71.5853,71.4322,71.5634,42700.0
2013-06-13 10:20:00,98.16,98.2,98.07,98.07,35900.0,71.5634,71.5926,71.4978,71.4978,35900.0
2013-06-13 10:25:00,98.09,98.13,97.98,97.98,35400.0,71.5124,71.5416,71.4322,71.4322,35400.0
2013-06-13 10:30:00,97.99,98.08,97.98,98.02,34100.0,71.4395,71.5051,71.4322,71.4614,34100.0
2013-06-13 10:35:00,98.03,98.05,97.93,97.94,43600.0,71.4687,71.4832,71.3958,71.4031,43600.0
2013-06-13 10:40:00,97.94,97.97,97.87,97.97,27600.0,71.4031,71.4249,71.352,71.4249,27600.0
2013-06-13 10:45:00,97.95,98.07,97.95,97.98,25400.0,71.4103,71.4978,71.4103,71.4322,25400.0
2013-06-13 10:50:00,97.98,98.08,97.93,97.94,21900.0,71.4322,71.5051,71.3958,71.4031,21900.0
2013-06-13 10:55:00,97.94,98.06,97.93,98.04,36600.0,71.4031,71.4905,71.3958,71.476,36600.0
2013-06-13 11:00:00,98.04,98.1,98.04,98.06,48900.0,71.476,71.5197,71.476,71.4905,48900.0
2013-06-13 11:05:00,98.05,98.06,97.97,98.01,32000.0,71.4832,71.4905,71.4249,71.4541,32000.0
2013-06-13 11:10:00,98.01,98.06,97.93,98.06,20600.0,71.4541,71.4905,71.3958,71.4905,20600.0
2013-06-13 11:15:00,98.06,98.07,97.99,98.03,17500.0,71.4905,71.4978,71.4395,71.4687,17500.0
2013-06-13 11:20:00,98.02,98.09,98.02,98.07,19100.0,71.4614,71.5124,71.4614,71.4978,19100.0
2013-06-13 11:25:00,98.06,98.09,98.01,98.09,44800.0,71.4905,71.5124,71.4541,71.5124,44800.0
2013-06-13 11:30:00,98.08,98.12,98.04,98.09,37100.0,71.5051,71.5343,71.476,71.5124,37100.0
2013-06-13 11:35:00,98.08,98.17,98.05,98.14,17300.0,71.5051,71.5707,71.4832,71.5489,17300.0
2013-06-13 11:40:00,98.15,98.3,98.15,98.3,17000.0,71.5562,71.6655,71.5562,71.6655,17000.0
2013-06-13 11:45:00,98.29,98.3,98.23,98.27,18100.0,71.6582,71.6655,71.6145,71.6436,18100.0
2013-06-13 11:50:00,98.27,98.3,98.2,98.21,16200.0,71.6436,71.6655,71.5926,71.5999,16200.0
2013-06-13 11:55:00,98.21,98.25,98.18,98.23,15600.0,71.5999,71.6291,71.578,71.6145,15600.0
2013-06-13 12:00:00,98.24,98.28,98.19,98.19,24100.0,71.6218,71.6509,71.5853,71.5853,24100.0
2013-06-13 12:05:00,98.21,98.22,98.12,98.14,13400.0,71.5999,71.6072,71.5343,71.5489,13400.0
2013-06-13 12:10:00,98.14,98.15,98.08,98.11,16600.0,71.5489,71.5562,71.5051,71.527,16600.0
2013-06-13 12:15:00,98.11,98.13,98.03,98.05,20900.0,71.527,71.5416,71.4687,71.4832,20900.0
2013-06-13 12:20:00,98.06,98.17,98.06,98.17,10400.0,71.4905,71.5707,71.4905,71.5707,10400.0
2013-06-13 12:25:00,98.16,98.19,98.13,98.16,24600.0,71.5634,71.5853,71.5416,71.5634,24600.0
2013-06-13 12:30:00,98.17,98.21,98.15,98.16,30500.0,71.5707,71.5999,71.5562,71.5634,30500.0
2013-06-13 12:35:00,98.16,98.29,98.16,98.26,48800.0,71.5634,71.6582,71.5634,71.6363,48800.0
2013-06-13 12:40:00,98.25,98.26,98.2,98.23,15700.0,71.6291,71.6363,71.5926,71.6145,15700.0
2013-06-13 12:45:00,98.24,98.28,98.19,98.19,25100.0,71.6218,71.6509,71.5853,71.5853,25100.0
2013-06-13 12:50:00,98.19,98.32,98.19,98.29,31600.0,71.5853,71.6801,71.5853,71.6582,31600.0
2013-06-13 12:55:00,98.3,98.43,98.3,98.41,33600.0,71.6655,71.7603,71.6655,71.7457,33600.0
2013-06-13 13:00:00,98.42,98.46,98.37,98.38,27400.0,71.753,71.7822,71.7165,71.7238,27400.0
2013-06-13 13:05:00,98.36,98.42,98.35,98.38,16400.0,71.7093,71.753,71.702,71.7238,16400.0
2013-06-13 13:10:00,98.37,98.48,98.35,98.42,16200.0,71.7165,71.7967,71.702,71.753,16200.0
2013-06-13 13:15:00,98.42,98.43,98.36,98.36,16600.0,71.753,71.7603,71.7093,71.7093,16600.0
2013-06-13 13:20:00,98.36,98.39,98.26,98.27,15900.0,71.7093,71.7311,71.6363,71.6436,15900.0
2013-06-13 13:25:00,98.26,98.35,98.25,98.35,22100.0,71.6363,71.702,71.6291,71.702,22100.0
2013-06-13 13:30:00,98.35,98.44,98.35,98.37,21600.0,71.702,71.7676,71.702,71.7165,21600.0
2013-06-13 13:35:00,98.38,98.39,98.29,98.37,18100.0,71.7238,71.7311,71.6582,71.7165,18100.0
2013-06-13 13:40:00,98.37,98.38,98.33,98.33,11800.0,71.7165,71.7238,71.6874,71.6874,11800.0
2013-06-13 13:45:00,98.34,98.35,98.29,98.34,18400.0,71.6947,71.702,71.6582,71.6947,18400.0
2013-06-13 13:50:00,98.35,98.45,98.35,98.41,23800.0,71.702,71.7749,71.702,71.7457,23800.0
2013-06-13 13:55:00,98.41,98.47,98.4,98.44,11800.0,71.7457,71.7894,71.7384,71.7676,11800.0
2013-06-13 14:00:00,98.45,98.62,98.44,98.57,38100.0,71.7749,71.8988,71.7676,71.8624,38100.0
2013-06-13 14:05:00,98.57,98.66,98.55,98.63,36900.0,71.8624,71.928,71.8478,71.9061,36900.0
2013-06-13 14:10:00,98.62,98.63,98.53,98.57,20200.0,71.8988,71.9061,71.8332,71.8624,20200.0
2013-06-13 14:15:00,98.56,98.65,98.54,98.63,27800.0,71.8551,71.9207,71.8405,71.9061,27800.0
2013-06-13 14:20:00,98.63,98.68,98.61,98.64,18300.0,71.9061,71.9425,71.8915,71.9134,18300.0
2013-06-13 14:25:00,98.62,98.72,98.61,98.64,23100.0,71.8988,71.9717,71.8915,71.9134,23100.0
2013-06-13 14:30:00,98.64,98.68,98.63,98.65,25700.0,71.9134,71.9425,71.9061,71.9207,25700.0
2013-06-13 14:35:00,98.65,98.66,98.61,98.63,22600.0,71.9207,71.928,71.8915,71.9061,22600.0
2013-06-13 14:40:00,98.63,98.64,98.57,98.6,17200.0,71.9061,71.9134,71.8624,71.8842,17200.0
2013-06-13 14:45:00,98.58,98.59,98.52,98.54,13800.0,71.8696,71.8769,71.8259,71.8405,13800.0
2013-06-13 14:50:00,98.54,98.61,98.52,98.56,19200.0,71.8405,71.8915,71.8259,71.8551,19200.0
2013-06-13 14:55:00,98.55,98.6,98.53,98.59,21400.0,71.8478,71.8842,71.8332,71.8769,21400.0
2013-06-13 15:00:00,98.61,98.66,98.59,98.63,16400.0,71.8915,71.928,71.8769,71.9061,16400.0
2013-06-13 15:05:00,98.63,98.8,98.63,98.69,66200.0,71.9061,72.03,71.9061,71.9498,66200.0
2013-06-13 15:10:00,98.69,98.78,98.69,98.76,20700.0,71.9498,72.0155,71.9498,72.0009,20700.0
2013-06-13 15:15:00,98.75,98.8,98.7,98.7,25100.0,71.9936,72.03,71.9571,71.9571,25100.0
2013-06-13 15:20:00,98.7,98.73,98.68,98.69,30800.0,71.9571,71.979,71.9425,71.9498,30800.0
2013-06-13 15:25:00,98.69,98.79,98.68,98.75,37000.0,71.9498,72.0227,71.9425,71.9936,37000.0
2013-06-13 15:30:00,98.74,98.78,98.66,98.66,33800.0,71.9863,72.0155,71.928,71.928,33800.0
2013-06-13 15:35:00,98.66,98.76,98.62,98.74,51800.0,71.928,72.0009,71.8988,71.9863,51800.0
2013-06-13 15:40:00,98.76,98.92,98.76,98.92,68600.0,72.0009,72.1175,72.0009,72.1175,68600.0
2013-06-13 15:45:00,98.91,99.07,98.86,98.89,97100.0,72.1102,72.2269,72.0738,72.0957,97100.0
2013-06-13 15:50:00,98.89,98.94,98.84,98.87,98100.0,72.0957,72.1321,72.0592,72.0811,98100.0
2013-06-13 15:55:00,98.86,98.92,98.82,98.87,205500.0,72.0738,72.1175,72.0446,72.0811,205500.0
2013-06-14 09:30:00,98.83,99.09,98.83,98.94,80400.0,72.0519,72.2415,72.0519,72.1321,80400.0
2013-06-14 09:35:00,98.92,99.1,98.72,98.75,18200.0,72.1175,72.2488,71.9717,71.9936,18200.0
2013-06-14 09:40:00,98.76,98.97,98.66,98.77,19000.0,72.0009,72.154,71.928,72.0082,19000.0
2013-06-14 09:45:00,98.76,98.9,98.76,98.87,22800.0,72.0009,72.1029,72.0009,72.0811,22800.0
2013-06-14 09:50:00,98.9,99.06,98.88,99.02,23300.0,72.1029,72.2196,72.0884,72.1904,23300.0
2013-06-14 09:55:00,99.02,99.29,99.0,99.28,26300.0,72.1904,72.3873,72.1758,72.38,26300.0
2013-06-14 10:00:00,99.28,99.42,99.23,99.26,45500.0,72.38,72.482,72.3435,72.3654,45500.0
2013-06-14 10:05:00,99.25,99.29,99.14,99.21,30600.0,72.3581,72.3873,72.2779,72.3289,30600.0
2013-06-14 10:10:00,99.22,99.29,99.16,99.28,51600.0,72.3362,72.3873,72.2925,72.38,51600.0
2013-06-14 10:15:00,99.29,99.31,99.19,99.24,28800.0,72.3873,72.4019,72.3144,72.3508,28800.0
2013-06-14 10:20:00,99.25,99.35,99.24,99.26,42400.0,72.3581,72.431,72.3508,72.3654,42400.0
2013-06-14 10:25:00,99.26,99.28,99.07,99.11,36400.0,72.3654,72.38,72.2269,72.256,36400.0
2013-06-14 10:30:00,99.11,99.17,99.08,99.15,30800.0,72.256,72.2998,72.2342,72.2852,30800.0
2013-06-14 10:35:00,99.16,99.16,99.0,99.04,37700.0,72.2925,72.2925,72.1758,72.205,37700.0
2013-06-14 10:40:00,99.05,99.05,98.98,99.03,21600.0,72.2123,72.2123,72.1613,72.1977,21600.0
2013-06-14 10:45:00,99.04,99.04,98.84,98.86,34700.0,72.205,72.205,72.0592,72.0738,34700.0
2013-06-14 10:50:00,98.85,98.87,98.25,98.58,272700.0,72.0665,72.0811,71.6291,71.8696,272700.0
2013-06-14 10:55:00,98.57,98.66,98.44,98.52,45100.0,71.8624,71.928,71.7676,71.8259,45100.0
2013-06-14 11:00:00,98.51,98.58,98.37,98.53,35000.0,71.8186,71.8696,71.7165,71.8332,35000.0
2013-06-14 11:05:00,98.51,98.62,98.44,98.53,35000.0,71.8186,71.8988,71.7676,71.8332,35000.0
2013-06-14 11:10:00,98.53,98.57,98.47,98.47,25800.0,71.8332,71.8624,71.7894,71.7894,25800.0
2013-06-14 11:15:00,98.48,98.55,98.38,98.51,24700.0,71.7967,71.8478,71.7238,71.8186,24700.0
2013-06-14 11:20:00,98.5,98.7,98.49,98.69,29600.0,71.8113,71.9571,71.804,71.9498,29600.0
2013-06-14 11:25:00,98.69,98.72,98.57,98.59,18100.0,71.9498,71.9717,71.8624,71.8769,18100.0
2013-06-14 11:30:00,98.59,98.62,98.49,98.56,26200.0,71.8769,71.8988,71.804,71.8551,26200.0
2013-06-14 11:35:00,98.57,98.72,98.57,98.64,20500.0,71.8624,71.9717,71.8624,71.9134,20500.0
2013-06-14 11:40:00,98.63,98.68,98.55,98.56,39300.0,71.9061,71.9425,71.8478,71.8551,39300.0
2013-06-14 11:45:00,98.55,98.58,98.38,98.43,27100.0,71.8478,71.8696,71.7238,71.7603,27100.0
2013-06-14 11:50:00,98.42,98.56,98.42,98.56,21100.0,71.753,71.8551,71.753,71.8551,21100.0
2013-06-14 11:55:00,98.56,98.73,98.56,98.69,34200.0,71.8551,71.979,71.8551,71.9498,34200.0
2013-06-14 12:00:00,98.71,98.71,98.55,98.57,28900.0,71.9644,71.9644,71.8478,71.8624,28900.0
2013-06-14 12:05:00,98.57,98.63,98.5,98.54,26000.0,71.8624,71.9061,71.8113,71.8405,26000.0
2013-06-14 12:10:00,98.53,98.56,98.48,98.49,18300.0,71.8332,71.8551,71.7967,71.804,18300.0
2013-06-14 12:15:00,98.5,98.59,98.46,98.5,20700.0,71.8113,71.8769,71.7822,71.8113,20700.0
2013-06-14 12:20:00,98.5,98.54,98.47,98.5,14300.0,71.8113,71.8405,71.7894,71.8113,14300.0
2013-06-14 12:25:00,98.53,98.61,98.49,98.56,31300.0,71.8332,71.8915,71.804,71.8551,31300.0
2013-06-14 12:30:00,98.56,98.62,98.53,98.57,16200.0,71.8551,71.8988,71.8332,71.8624,16200.0
2013-06-14 12:35:00,98.57,98.73,98.56,98.7,26300.0,71.8624,71.979,71.8551,71.9571,26300.0
2013-06-14 12:40:00,98.71,98.76,98.64,98.72,32700.0,71.9644,72.0009,71.9134,71.9717,32700.0
2013-06-14 12:45:00,98.73,98.76,98.64,98.66,13900.0,71.979,72.0009,71.9134,71.928,13900.0
2013-06-14 12:50:00,98.67,98.7,98.62,98.62,17300.0,71.9353,71.9571,71.8988,71.8988,17300.0
2013-06-14 12:55:00,98.61,98.62,98.52,98.58,19400.0,71.8915,71.8988,71.8259,71.8696,19400.0
2013-06-14 13:00:00,98.55,98.55,98.42,98.44,31000.0,71.8478,71.8478,71.753,71.7676,31000.0
2013-06-14 13:05:00,98.42,98.5,98.41,98.49,12700.0,71.753,71.8113,71.7457,71.804,12700.0
2013-06-14 13:10:00,98.5,98.54,98.43,98.53,24200.0,71.8113,71.8405,71.7603,71.8332,24200.0
2013-06-14 13:15:00,98.54,98.55,98.44,98.49,181900.0,71.8405,71.8478,71.7676,71.804,181900.0
2013-06-14 13:20:00,98.48,98.55,98.47,98.52,17400.0,71.7967,71.8478,71.7894,71.8259,17400.0
2013-06-14 13:25:00,98.51,98.52,98.44,98.5,19600.0,71.8186,71.8259,71.7676,71.8113,19600.0
2013-06-14 13:30:00,98.49,98.59,98.47,98.55,36900.0,71.804,71.8769,71.7894,71.8478,36900.0
2013-06-14 13:35:00,98.55,98.57,98.4,98.46,22500.0,71.8478,71.8624,71.7384,71.7822,22500.0
2013-06-14 13:40:00,98.47,98.54,98.44,98.52,16400.0,71.7894,71.8405,71.7676,71.8259,16400.0
2013-06-14 13:45:00,98.53,98.58,98.53,98.55,8900.0,71.8332,71.8696,71.8332,71.8478,8900.0
2013-06-14 13:50:00,98.54,98.54,98.42,98.46,22600.0,71.8405,71.8405,71.753,71.7822,22600.0
2013-06-14 13:55:00,98.46,98.48,98.41,98.42,17300.0,71.7822,71.7967,71.7457,71.753,17300.0
2013-06-14 14:00:00,98.42,98.44,98.31,98.42,26500.0,71.753,71.7676,71.6728,71.753,26500.0
2013-06-14 14:05:00,98.4,98.51,98.4,98.51,16600.0,71.7384,71.8186,71.7384,71.8186,16600.0
2013-06-14 14:10:00,98.51,98.51,98.37,98.43,29700.0,71.8186,71.8186,71.7165,71.7603,29700.0
2013-06-14 14:15:00,98.43,98.46,98.41,98.46,24400.0,71.7603,71.7822,71.7457,71.7822,24400.0
2013-06-14 14:20:00,98.48,98.64,98.45,98.63,29600.0,71.7967,71.9134,71.7749,71.9061,29600.0
2013-06-14 14:25:00,98.63,98.7,98.63,98.69,24800.0,71.9061,71.9571,71.9061,71.9498,24800.0
2013-06-14 14:30:00,98.69,98.7,98.6,98.66,13300.0,71.9498,71.9571,71.8842,71.928,13300.0
2013-06-14 14:35:00,98.67,98.71,98.63,98.69,26600.0,71.9353,71.9644,71.9061,71.9498,26600.0
2013-06-14 14:40:00,98.69,98.69,98.62,98.65,16600.0,71.9498,71.9498,71.8988,71.9207,16600.0
2013-06-14 14:45:00,98.65,98.69,98.6,98.62,20700.0,71.9207,71.9498,71.8842,71.8988,20700.0
2013-06-14 14:50:00,98.62,98.65,98.56,98.56,22400.0,71.8988,71.9207,71.8551,71.8551,22400.0
2013-06-14 14:55:00,98.55,98.56,98.45,98.48,22400.0,71.8478,71.8551,71.7749,71.7967,22400.0
2013-06-14 15:00:00,98.48,98.59,98.45,98.55,20900.0,71.7967,71.8769,71.7749,71.8478,20900.0
2013-06-14 15:05:00,98.55,98.63,98.53,98.53,24700.0,71.8478,71.9061,71.8332,71.8332,24700.0
2013-06-14 15:10:00,98.54,98.61,98.54,98.61,19900.0,71.8405,71.8915,71.8405,71.8915,19900.0
2013-06-14 15:15:00,98.63,98.68,98.62,98.65,26700.0,71.9061,71.9425,71.8988,71.9207,26700.0
2013-06-14 15:20:00,98.65,98.71,98.6,98.61,23900.0,71.9207,71.9644,71.8842,71.8915,23900.0
2013-06-14 15:25:00,98.6,98.63,98.47,98.49,37400.0,71.8842,71.9061,71.7894,71.804,37400.0
2013-06-14 15:30:00,98.49,98.59,98.47,98.51,40700.0,71.804,71.8769,71.7894,71.8186,40700.0
2013-06-14 15:35:00,98.5,98.56,98.44,98.45,49300.0,71.8113,71.8551,71.7676,71.7749,49300.0
2013-06-14 15:40:00,98.44,98.46,98.29,98.31,62200.0,71.7676,71.7822,71.6582,71.6728,62200.0
2013-06-14 15:45:00,98.32,98.41,98.23,98.38,78200.0,71.6801,71.7457,71.6145,71.7238,78200.0
2013-06-14 15:50:00,98.39,98.41,98.34,98.37,73000.0,71.7311,71.7457,71.6947,71.7165,73000.0
2013-06-14 15:55:00,98.36,98.44,98.36,98.39,136500.0,71.7093,71.7676,71.7093,71.7311,136500.0
2013-06-17 09:30:00,99.29,99.4,99.11,99.3,197500.0,72.3873,72.4675,72.256,72.3946,197500.0
2013-06-17 09:35:00,99.3,99.44,99.29,99.35,56400.0,72.3946,72.4966,72.3873,72.431,56400.0
2013-06-17 09:40:00,99.36,99.43,99.16,99.41,56000.0,72.4383,72.4893,72.2925,72.4748,56000.0
2013-06-17 09:45:00,99.43,99.5,99.33,99.33,46100.0,72.4893,72.5404,72.4164,72.4164,46100.0
2013-06-17 09:50:00,99.34,99.5,99.33,99.49,59800.0,72.4237,72.5404,72.4164,72.5331,59800.0
2013-06-17 09:55:00,99.49,99.59,99.44,99.55,46900.0,72.5331,72.606,72.4966,72.5768,46900.0
2013-06-17 10:00:00,99.57,99.67,99.55,99.57,66100.0,72.5914,72.6643,72.5768,72.5914,66100.0
2013-06-17 10:05:00,99.55,99.67,99.53,99.6,55500.0,72.5768,72.6643,72.5622,72.6133,55500.0
2013-06-17 10:10:00,99.61,99.66,99.53,99.6,38000.0,72.6206,72.657,72.5622,72.6133,38000.0
2013-06-17 10:15:00,99.61,99.68,99.58,99.65,55700.0,72.6206,72.6716,72.5987,72.6497,55700.0
2013-06-17 10:20:00,99.63,99.69,99.59,99.59,33500.0,72.6351,72.6789,72.606,72.606,33500.0
2013-06-17 10:25:00,99.59,99.62,99.55,99.56,32400.0,72.606,72.6279,72.5768,72.5841,32400.0
2013-06-17 10:30:00,99.56,99.57,99.44,99.44,40400.0,72.5841,72.5914,72.4966,72.4966,40400.0
2013-06-17 10:35:00,99.45,99.48,99.37,99.39,34700.0,72.5039,72.5258,72.4456,72.4602,34700.0
2013-06-17 10:40:00,99.39,99.47,99.38,99.44,29900.0,72.4602,72.5185,72.4529,72.4966,29900.0
2013-06-17 10:45:00,99.44,99.47,99.39,99.41,35300.0,72.4966,72.5185,72.4602,72.4748,35300.0
2013-06-17 10:50:00,99.4,99.44,99.36,99.4,34900.0,72.4675,72.4966,72.4383,72.4675,34900.0
2013-06-17 10:55:00,99.38,99.41,99.35,99.36,19400.0,72.4529,72.4748,72.431,72.4383,19400.0
2013-06-17 11:00:00,99.35,99.37,99.31,99.37,21100.0,72.431,72.4456,72.4019,72.4456,21100.0
2013-06-17 11:05:00,99.36,99.37,99.27,99.32,26200.0,72.4383,72.4456,72.3727,72.4091,26200.0
2013-06-17 11:10:00,99.33,99.4,99.33,99.38,26600.0,72.4164,72.4675,72.4164,72.4529,26600.0
2013-06-17 11:15:00,99.38,99.43,99.31,99.31,22400.0,72.4529,72.4893,72.4019,72.4019,22400.0
2013-06-17 11:20:00,99.31,99.32,99.25,99.28,22600.0,72.4019,72.4091,72.3581,72.38,22600.0
2013-06-17 11:25:00,99.26,99.33,99.24,99.32,24800.0,72.3654,72.4164,72.3508,72.4091,24800.0
2013-06-17 11:30:00,99.31,99.36,99.26,99.33,24300.0,72.4019,72.4383,72.3654,72.4164,24300.0
2013-06-17 11:35:00,99.34,99.37,99.29,99.31,19000.0,72.4237,72.4456,72.3873,72.4019,19000.0
2013-06-17 11:40:00,99.3,99.3,99.22,99.26,18700.0,72.3946,72.3946,72.3362,72.3654,18700.0
2013-06-17 11:45:00,99.26,99.28,99.21,99.23,26300.0,72.3654,72.38,72.3289,72.3435,26300.0
2013-06-17 11:50:00,99.23,99.37,99.23,99.35,26800.0,72.3435,72.4456,72.3435,72.431,26800.0
2013-06-17 11:55:00,99.36,99.36,99.27,99.33,18100.0,72.4383,72.4383,72.3727,72.4164,18100.0
2013-06-17 12:00:00,99.33,99.35,99.26,99.35,26200.0,72.4164,72.431,72.3654,72.431,26200.0
2013-06-17 12:05:00,99.34,99.35,99.3,99.33,19700.0,72.4237,72.431,72.3946,72.4164,19700.0
2013-06-17 12:10:00,99.33,99.33,99.23,99.25,26800.0,72.4164,72.4164,72.3435,72.3581,26800.0
2013-06-17 12:15:00,99.25,99.28,99.22,99.28,34200.0,72.3581,72.38,72.3362,72.38,34200.0
2013-06-17 12:20:00,99.29,99.37,99.29,99.37,26500.0,72.3873,72.4456,72.3873,72.4456,26500.0
2013-06-17 12:25:00,99.36,99.38,99.28,99.29,26500.0,72.4383,72.4529,72.38,72.3873,26500.0
2013-06-17 12:30:00,99.29,99.3,99.18,99.19,42100.0,72.3873,72.3946,72.3071,72.3144,42100.0
2013-06-17 12:35:00,99.2,99.24,99.17,99.21,40700.0,72.3217,72.3508,72.2998,72.3289,40700.0
2013-06-17 12:40:00,99.23,99.34,99.23,99.31,22100.0,72.3435,72.4237,72.3435,72.4019,22100.0
2013-06-17 12:45:00,99.32,99.37,99.31,99.34,25200.0,72.4091,72.4456,72.4019,72.4237,25200.0
2013-06-17 12:50:00,99.33,99.4,99.33,99.37,17700.0,72.4164,72.4675,72.4164,72.4456,17700.0
2013-06-17 12:55:00,99.38,99.44,99.31,99.44,28700.0,72.4529,72.4966,72.4019,72.4966,28700.0
2013-06-17 13:00:00,99.43,99.44,99.38,99.39,24500.0,72.4893,72.4966,72.4529,72.4602,24500.0
2013-06-17 13:05:00,99.38,99.38,99.33,99.34,26200.0,72.4529,72.4529,72.4164,72.4237,26200.0
2013-06-17 13:10:00,99.34,99.41,99.34,99.4,19800.0,72.4237,72.4748,72.4237,72.4675,19800.0
2013-06-17 13:15:00,99.4,99.45,99.38,99.44,26700.0,72.4675,72.5039,72.4529,72.4966,26700.0
2013-06-17 13:20:00,99.44,99.54,99.41,99.54,62700.0,72.4966,72.5695,72.4748,72.5695,62700.0
2013-06-17 13:25:00,99.52,99.54,99.47,99.51,25000.0,72.555,72.5695,72.5185,72.5477,25000.0
2013-06-17 13:30:00,99.51,99.65,99.51,99.61,36200.0,72.5477,72.6497,72.5477,72.6206,36200.0
2013-06-17 13:35:00,99.6,99.65,99.56,99.58,34600.0,72.6133,72.6497,72.5841,72.5987,34600.0
2013-06-17 13:40:00,99.57,99.57,99.51,99.53,32400.0,72.5914,72.5914,72.5477,72.5622,32400.0
2013-06-17 13:45:00,99.52,99.54,99.47,99.52,27400.0,72.555,72.5695,72.5185,72.555,27400.0
2013-06-17 13:50:00,99.51,99.53,99.4,99.4,26700.0,72.5477,72.5622,72.4675,72.4675,26700.0
2013-06-17 13:55:00,99.4,99.42,99.37,99.38,14300.0,72.4675,72.482,72.4456,72.4529,14300.0
2013-06-17 14:00:00,99.38,99.4,99.32,99.32,21000.0,72.4529,72.4675,72.4091,72.4091,21000.0
2013-06-17 14:05:00,99.32,99.33,99.19,99.22,36700.0,72.4091,72.4164,72.3144,72.3362,36700.0
2013-06-17 14:10:00,99.23,99.23,99.11,99.12,33900.0,72.3435,72.3435,72.256,72.2633,33900.0
2013-06-17 14:15:00,99.11,99.12,99.06,99.08,31500.0,72.256,72.2633,72.2196,72.2342,31500.0
2013-06-17 14:20:00,99.09,99.15,99.0,99.0,31300.0,72.2415,72.2852,72.1758,72.1758,31300.0
2013-06-17 14:25:00,99.0,99.02,98.9,98.99,45200.0,72.1758,72.1904,72.1029,72.1686,45200.0
2013-06-17 14:30:00,98.99,99.03,98.94,98.95,51000.0,72.1686,72.1977,72.1321,72.1394,51000.0
2013-06-17 14:35:00,98.95,98.97,98.87,98.89,21600.0,72.1394,72.154,72.0811,72.0957,21600.0
2013-06-17 14:40:00,98.91,98.96,98.86,98.88,28000.0,72.1102,72.1467,72.0738,72.0884,28000.0
2013-06-17 14:45:00,98.88,98.89,98.31,98.5,306100.0,72.0884,72.0957,71.6728,71.8113,306100.0
2013-06-17 14:50:00,98.49,98.5,98.35,98.38,52300.0,71.804,71.8113,71.702,71.7238,52300.0
2013-06-17 14:55:00,98.4,98.51,98.3,98.49,36700.0,71.7384,71.8186,71.6655,71.804,36700.0
2013-06-17 15:00:00,98.49,98.6,98.41,98.55,35400.0,71.804,71.8842,71.7457,71.8478,35400.0
2013-06-17 15:05:00,98.55,98.6,98.48,98.58,31200.0,71.8478,71.8842,71.7967,71.8696,31200.0
2013-06-17 15:10:00,98.58,98.58,98.4,98.42,31900.0,71.8696,71.8696,71.7384,71.753,31900.0
2013-06-17 15:15:00,98.43,98.5,98.37,98.47,29400.0,71.7603,71.8113,71.7165,71.7894,29400.0
2013-06-17 15:20:00,98.48,98.52,98.36,98.48,46300.0,71.7967,71.8259,71.7093,71.7967,46300.0
2013-06-17 15:25:00,98.48,98.54,98.45,98.49,27100.0,71.7967,71.8405,71.7749,71.804,27100.0
2013-06-17 15:30:00,98.49,98.63,98.49,98.63,37600.0,71.804,71.9061,71.804,71.9061,37600.0
2013-06-17 15:35:00,98.64,98.78,98.63,98.77,60800.0,71.9134,72.0155,71.9061,72.0082,60800.0
2013-06-17 15:40:00,98.77,98.8,98.69,98.71,45600.0,72.0082,72.03,71.9498,71.9644,45600.0
2013-06-17 15:45:00,98.71,98.78,98.68,98.74,89100.0,71.9644,72.0155,71.9425,71.9863,89100.0
2013-06-17 15:50:00,98.73,98.74,98.63,98.71,87500.0,71.979,71.9863,71.9061,71.9644,87500.0
2013-06-17 15:55:00,98.7,98.79,98.68,98.72,391100.0,71.9571,72.0227,71.9425,71.9717,391100.0
2013-06-18 09:30:00,99.05,99.48,98.95,99.2,122700.0,72.2123,72.5258,72.1394,72.3217,122700.0
2013-06-18 09:35:00,99.19,99.48,99.19,99.47,63200.0,72.3144,72.5258,72.3144,72.5185,63200.0
2013-06-18 09:40:00,99.47,99.61,99.39,99.5,72900.0,72.5185,72.6206,72.4602,72.5404,72900.0
2013-06-18 09:45:00,99.51,99.68,99.44,99.66,43700.0,72.5477,72.6716,72.4966,72.657,43700.0
2013-06-18 09:50:00,99.63,99.69,99.54,99.54,28600.0,72.6351,72.6789,72.5695,72.5695,28600.0
2013-06-18 09:55:00,99.53,99.6,99.45,99.48,45300.0,72.5622,72.6133,72.5039,72.5258,45300.0
2013-06-18 10:00:00,99.5,99.72,99.5,99.68,117000.0,72.5404,72.7008,72.5404,72.6716,117000.0
2013-06-18 10:05:00,99.69,99.81,99.69,99.81,55700.0,72.6789,72.7664,72.6789,72.7664,55700.0
2013-06-18 10:10:00,99.82,99.85,99.76,99.83,50900.0,72.7737,72.7955,72.7299,72.781,50900.0
2013-06-18 10:15:00,99.83,99.88,99.74,99.87,44000.0,72.781,72.8174,72.7153,72.8101,44000.0
2013-06-18 10:20:00,99.87,99.9,99.84,99.84,44500.0,72.8101,72.832,72.7882,72.7882,44500.0
2013-06-18 10:25:00,99.85,99.88,99.8,99.82,40000.0,72.7955,72.8174,72.7591,72.7737,40000.0
2013-06-18 10:30:00,99.82,99.99,99.81,99.95,47300.0,72.7737,72.8976,72.7664,72.8684,47300.0
2013-06-18 10:35:00,99.96,99.99,99.93,99.99,31800.0,72.8757,72.8976,72.8539,72.8976,31800.0
2013-06-18 10:40:00,99.99,100.04,99.84,99.9,113800.0,72.8976,72.9341,72.7882,72.832,113800.0
2013-06-18 10:45:00,99.9,99.96,99.84,99.96,37100.0,72.832,72.8757,72.7882,72.8757,37100.0
2013-06-18 10:50:00,99.97,100.0,99.91,99.97,20500.0,72.883,72.9049,72.8393,72.883,20500.0
2013-06-18 10:55:00,99.97,100.0,99.87,99.87,25000.0,72.883,72.9049,72.8101,72.8101,25000.0
2013-06-18 11:00:00,99.86,99.88,99.78,99.86,32900.0,72.8028,72.8174,72.7445,72.8028,32900.0
2013-06-18 11:05:00,99.86,99.95,99.84,99.86,46200.0,72.8028,72.8684,72.7882,72.8028,46200.0
2013-06-18 11:10:00,99.85,99.86,99.79,99.83,22900.0,72.7955,72.8028,72.7518,72.781,22900.0
2013-06-18 11:15:00,99.81,99.87,99.7,99.7,31500.0,72.7664,72.8101,72.6862,72.6862,31500.0
2013-06-18 11:20:00,99.7,99.73,99.61,99.65,46300.0,72.6862,72.7081,72.6206,72.6497,46300.0
2013-06-18 11:25:00,99.65,99.82,99.65,99.82,27200.0,72.6497,72.7737,72.6497,72.7737,27200.0
2013-06-18 11:30:00,99.81,99.87,99.8,99.84,31800.0,72.7664,72.8101,72.7591,72.7882,31800.0
2013-06-18 11:35:00,99.85,99.88,99.77,99.77,27000.0,72.7955,72.8174,72.7372,72.7372,27000.0
2013-06-18 11:40:00,99.77,99.8,99.72,99.72,17100.0,72.7372,72.7591,72.7008,72.7008,17100.0
2013-06-18 11:45:00,99.72,99.81,99.72,99.73,24100.0,72.7008,72.7664,72.7008,72.7081,24100.0
2013-06-18 11:50:00,99.74,99.78,99.73,99.75,15200.0,72.7153,72.7445,72.7081,72.7226,15200.0
2013-06-18 11:55:00,99.75,99.78,99.72,99.75,20200.0,72.7226,72.7445,72.7008,72.7226,20200.0
2013-06-18 12:00:00,99.75,99.84,99.75,99.83,23100.0,72.7226,72.7882,72.7226,72.781,23100.0
2013-06-18 12:05:00,99.81,99.81,99.7,99.71,16500.0,72.7664,72.7664,72.6862,72.6935,16500.0
2013-06-18 12:10:00,99.71,99.79,99.7,99.75,15900.0,72.6935,72.7518,72.6862,72.7226,15900.0
2013-06-18 12:15:00,99.74,99.84,99.73,99.84,17500.0,72.7153,72.7882,72.7081,72.7882,17500.0
2013-06-18 12:20:00,99.84,99.88,99.83,99.85,12300.0,72.7882,72.8174,72.781,72.7955,12300.0
2013-06-18 12:25:00,99.85,99.87,99.83,99.83,14100.0,72.7955,72.8101,72.781,72.781,14100.0
2013-06-18 12:30:00,99.83,99.9,99.82,99.87,22400.0,72.781,72.832,72.7737,72.8101,22400.0
2013-06-18 12:35:00,99.86,99.86,99.83,99.84,9800.0,72.8028,72.8028,72.781,72.7882,9800.0
2013-06-18 12:40:00,99.84,99.87,99.79,99.8,26900.0,72.7882,72.8101,72.7518,72.7591,26900.0
2013-06-18 12:45:00,99.81,99.82,99.63,99.64,37500.0,72.7664,72.7737,72.6351,72.6424,37500.0
2013-06-18 12:50:00,99.64,99.73,99.64,99.7,38200.0,72.6424,72.7081,72.6424,72.6862,38200.0
2013-06-18 12:55:00,99.71,99.79,99.68,99.77,22600.0,72.6935,72.7518,72.6716,72.7372,22600.0
2013-06-18 13:00:00,99.77,99.77,99.67,99.67,19000.0,72.7372,72.7372,72.6643,72.6643,19000.0
2013-06-18 13:05:00,99.68,99.73,99.65,99.71,16100.0,72.6716,72.7081,72.6497,72.6935,16100.0
2013-06-18 13:10:00,99.7,99.73,99.65,99.65,13900.0,72.6862,72.7081,72.6497,72.6497,13900.0
2013-06-18 13:15:00,99.64,99.71,99.6,99.71,28400.0,72.6424,72.6935,72.6133,72.6935,28400.0
2013-06-18 13:20:00,99.71,99.74,99.67,99.74,21100.0,72.6935,72.7153,72.6643,72.7153,21100.0
2013-06-18 13:25:00,99.74,99.83,99.73,99.8,23900.0,72.7153,72.781,72.7081,72.7591,23900.0
2013-06-18 13:30:00,99.79,99.82,99.67,99.67,24400.0,72.7518,72.7737,72.6643,72.6643,24400.0
2013-06-18 13:35:00,99.67,99.79,99.67,99.76,18900.0,72.6643,72.7518,72.6643,72.7299,18900.0
2013-06-18 13:40:00,99.76,99.89,99.76,99.88,14200.0,72.7299,72.8247,72.7299,72.8174,14200.0
2013-06-18 13:45:00,99.87,99.89,99.81,99.84,15400.0,72.8101,72.8247,72.7664,72.7882,15400.0
2013-06-18 13:50:00,99.85,99.88,99.82,99.86,16900.0,72.7955,72.8174,72.7737,72.8028,16900.0
2013-06-18 13:55:00,99.87,99.94,99.84,99.93,22200.0,72.8101,72.8612,72.7882,72.8539,22200.0
2013-06-18 14:00:00,99.93,99.94,99.75,99.84,38400.0,72.8539,72.8612,72.7226,72.7882,38400.0
2013-06-18 14:05:00,99.85,99.95,99.85,99.94,33800.0,72.7955,72.8684,72.7955,72.8612,33800.0
2013-06-18 14:10:00,99.94,100.01,99.93,99.93,51100.0,72.8612,72.9122,72.8539,72.8539,51100.0
2013-06-18 14:15:00,99.92,99.95,99.88,99.88,14300.0,72.8466,72.8684,72.8174,72.8174,14300.0
2013-06-18 14:20:00,99.89,99.93,99.86,99.93,17900.0,72.8247,72.8539,72.8028,72.8539,17900.0
2013-06-18 14:25:00,99.93,99.94,99.81,99.87,26200.0,72.8539,72.8612,72.7664,72.8101,26200.0
2013-06-18 14:30:00,99.87,99.95,99.86,99.93,24400.0,72.8101,72.8684,72.8028,72.8539,24400.0
2013-06-18 14:35:00,99.93,99.94,99.89,99.89,17500.0,72.8539,72.8612,72.8247,72.8247,17500.0
2013-06-18 14:40:00,99.89,99.92,99.88,99.9,25500.0,72.8247,72.8466,72.8174,72.832,25500.0
2013-06-18 14:45:00,99.9,100.01,99.88,99.96,34600.0,72.832,72.9122,72.8174,72.8757,34600.0
2013-06-18 14:50:00,99.96,99.97,99.86,99.88,30400.0,72.8757,72.883,72.8028,72.8174,30400.0
2013-06-18 14:55:00,99.9,99.92,99.85,99.89,32800.0,72.832,72.8466,72.7955,72.8247,32800.0
2013-06-18 15:00:00,99.88,99.9,99.76,99.78,40200.0,72.8174,72.832,72.7299,72.7445,40200.0
2013-06-18 15:05:00,99.79,99.79,99.64,99.68,91100.0,72.7518,72.7518,72.6424,72.6716,91100.0
2013-06-18 15:10:00,99.68,99.76,99.68,99.76,41700.0,72.6716,72.7299,72.6716,72.7299,41700.0
2013-06-18 15:15:00,99.77,99.82,99.72,99.8,36800.0,72.7372,72.7737,72.7008,72.7591,36800.0
2013-06-18 15:20:00,99.8,99.81,99.72,99.76,40800.0,72.7591,72.7664,72.7008,72.7299,40800.0
2013-06-18 15:25:00,99.77,99.81,99.75,99.79,45900.0,72.7372,72.7664,72.7226,72.7518,45900.0
2013-06-18 15:30:00,99.8,99.82,99.68,99.7,51100.0,72.7591,72.7737,72.6716,72.6862,51100.0
2013-06-18 15:35:00,99.7,99.71,99.59,99.62,64700.0,72.6862,72.6935,72.606,72.6279,64700.0
2013-06-18 15:40:00,99.63,99.74,99.63,99.69,62400.0,72.6351,72.7153,72.6351,72.6789,62400.0
2013-06-18 15:45:00,99.68,99.7,99.62,99.64,73100.0,72.6716,72.6862,72.6279,72.6424,73100.0
2013-06-18 15:50:00,99.63,99.66,99.55,99.58,106600.0,72.6351,72.657,72.5768,72.5987,106600.0
2013-06-18 15:55:00,99.59,99.75,99.58,99.74,176000.0,72.606,72.7226,72.5987,72.7153,176000.0
2013-06-19 09:30:00,99.71,99.97,99.68,99.89,86700.0,72.6935,72.883,72.6716,72.8247,86700.0
2013-06-19 09:35:00,99.89,99.99,99.73,99.78,45900.0,72.8247,72.8976,72.7081,72.7445,45900.0
2013-06-19 09:40:00,99.79,99.94,99.77,99.92,37000.0,72.7518,72.8612,72.7372,72.8466,37000.0
2013-06-19 09:45:00,99.92,99.94,99.81,99.83,30200.0,72.8466,72.8612,72.7664,72.781,30200.0
2013-06-19 09:50:00,99.81,99.85,99.77,99.84,40600.0,72.7664,72.7955,72.7372,72.7882,40600.0
2013-06-19 09:55:00,99.83,99.84,99.71,99.72,26200.0,72.781,72.7882,72.6935,72.7008,26200.0
2013-06-19 10:00:00,99.7,99.8,99.6,99.73,34600.0,72.6862,72.7591,72.6133,72.7081,34600.0
2013-06-19 10:05:00,99.74,99.77,99.73,99.75,36200.0,72.7153,72.7372,72.7081,72.7226,36200.0
2013-06-19 10:10:00,99.76,99.8,99.76,99.78,19200.0,72.7299,72.7591,72.7299,72.7445,19200.0
2013-06-19 10:15:00,99.77,99.94,99.77,99.92,40400.0,72.7372,72.8612,72.7372,72.8466,40400.0
2013-06-19 10:20:00,99.92,99.99,99.92,99.99,24400.0,72.8466,72.8976,72.8466,72.8976,24400.0
2013-06-19 10:25:00,99.99,100.02,99.97,99.99,23200.0,72.8976,72.9195,72.883,72.8976,23200.0
2013-06-19 10:30:00,100.01,100.06,99.97,100.01,46000.0,72.9122,72.9486,72.883,72.9122,46000.0
2013-06-19 10:35:00,100.01,100.01,99.94,99.96,29600.0,72.9122,72.9122,72.8612,72.8757,29600.0
2013-06-19 10:40:00,99.96,99.98,99.9,99.97,20400.0,72.8757,72.8903,72.832,72.883,20400.0
2013-06-19 10:45:00,99.95,99.98,99.8,99.84,21700.0,72.8684,72.8903,72.7591,72.7882,21700.0
2013-06-19 10:50:00,99.84,99.85,99.8,99.8,16600.0,72.7882,72.7955,72.7591,72.7591,16600.0
2013-06-19 10:55:00,99.81,99.82,99.74,99.76,24100.0,72.7664,72.7737,72.7153,72.7299,24100.0
2013-06-19 11:00:00,99.77,99.79,99.71,99.75,21900.0,72.7372,72.7518,72.6935,72.7226,21900.0
2013-06-19 11:05:00,99.76,99.8,99.76,99.78,11500.0,72.7299,72.7591,72.7299,72.7445,11500.0
2013-06-19 11:10:00,99.77,99.84,99.77,99.77,17900.0,72.7372,72.7882,72.7372,72.7372,17900.0
2013-06-19 11:15:00,99.77,99.81,99.74,99.78,14600.0,72.7372,72.7664,72.7153,72.7445,14600.0
2013-06-19 11:20:00,99.77,99.78,99.72,99.72,11900.0,72.7372,72.7445,72.7008,72.7008,11900.0
2013-06-19 11:25:00,99.74,99.79,99.71,99.74,42300.0,72.7153,72.7518,72.6935,72.7153,42300.0
2013-06-19 11:30:00,99.74,99.81,99.71,99.79,58200.0,72.7153,72.7664,72.6935,72.7518,58200.0
2013-06-19 11:35:00,99.78,99.82,99.75,99.75,10600.0,72.7445,72.7737,72.7226,72.7226,10600.0
2013-06-19 11:40:00,99.74,99.81,99.74,99.74,28200.0,72.7153,72.7664,72.7153,72.7153,28200.0
2013-06-19 11:45:00,99.75,99.77,99.72,99.75,17600.0,72.7226,72.7372,72.7008,72.7226,17600.0
2013-06-19 11:50:00,99.74,99.77,99.72,99.73,13800.0,72.7153,72.7372,72.7008,72.7081,13800.0
2013-06-19 11:55:00,99.74,99.76,99.66,99.67,15500.0,72.7153,72.7299,72.657,72.6643,15500.0
2013-06-19 12:00:00,99.66,99.66,99.56,99.59,28900.0,72.657,72.657,72.5841,72.606,28900.0
2013-06-19 12:05:00,99.58,99.58,99.55,99.56,11500.0,72.5987,72.5987,72.5768,72.5841,11500.0
2013-06-19 12:10:00,99.56,99.56,99.51,99.56,19900.0,72.5841,72.5841,72.5477,72.5841,19900.0
2013-06-19 12:15:00,99.56,99.57,99.5,99.5,15300.0,72.5841,72.5914,72.5404,72.5404,15300.0
2013-06-19 12:20:00,99.51,99.55,99.51,99.53,8700.0,72.5477,72.5768,72.5477,72.5622,8700.0
2013-06-19 12:25:00,99.54,99.63,99.53,99.63,28200.0,72.5695,72.6351,72.5622,72.6351,28200.0
2013-06-19 12:30:00,99.62,99.63,99.49,99.5,22500.0,72.6279,72.6351,72.5331,72.5404,22500.0
2013-06-19 12:35:00,99.49,99.55,99.43,99.54,23300.0,72.5331,72.5768,72.4893,72.5695,23300.0
2013-06-19 12:40:00,99.55,99.57,99.5,99.5,11300.0,72.5768,72.5914,72.5404,72.5404,11300.0
2013-06-19 12:45:00,99.51,99.54,99.5,99.51,8100.0,72.5477,72.5695,72.5404,72.5477,8100.0
2013-06-19 12:50:00,99.5,99.5,99.44,99.48,19000.0,72.5404,72.5404,72.4966,72.5258,19000.0
2013-06-19 12:55:00,99.47,99.47,99.42,99.42,14300.0,72.5185,72.5185,72.482,72.482,14300.0
2013-06-19 13:00:00,99.42,99.43,99.37,99.39,12800.0,72.482,72.4893,72.4456,72.4602,12800.0
2013-06-19 13:05:00,99.37,99.44,99.37,99.43,12100.0,72.4456,72.4966,72.4456,72.4893,12100.0
2013-06-19 13:10:00,99.44,99.52,99.44,99.48,40100.0,72.4966,72.555,72.4966,72.5258,40100.0
2013-06-19 13:15:00,99.47,99.57,99.46,99.55,12800.0,72.5185,72.5914,72.5112,72.5768,12800.0
2013-06-19 13:20:00,99.55,99.57,99.53,99.54,9200.0,72.5768,72.5914,72.5622,72.5695,9200.0
2013-06-19 13:25:00,99.54,99.56,99.53,99.55,10700.0,72.5695,72.5841,72.5622,72.5768,10700.0
2013-06-19 13:30:00,99.54,99.56,99.52,99.53,13600.0,72.5695,72.5841,72.555,72.5622,13600.0
2013-06-19 13:35:00,99.54,99.56,99.52,99.53,13100.0,72.5695,72.5841,72.555,72.5622,13100.0
2013-06-19 13:40:00,99.52,99.57,99.52,99.57,14100.0,72.555,72.5914,72.555,72.5914,14100.0
2013-06-19 13:45:00,99.57,99.58,99.55,99.57,11500.0,72.5914,72.5987,72.5768,72.5914,11500.0
2013-06-19 13:50:00,99.57,99.64,99.56,99.64,11900.0,72.5914,72.6424,72.5841,72.6424,11900.0
2013-06-19 13:55:00,99.64,99.72,99.61,99.72,10900.0,72.6424,72.7008,72.6206,72.7008,10900.0
2013-06-19 14:00:00,99.72,99.76,99.25,99.28,40200.0,72.7008,72.7299,72.3581,72.38,40200.0
2013-06-19 14:05:00,99.3,99.44,99.24,99.4,32000.0,72.3946,72.4966,72.3508,72.4675,32000.0
2013-06-19 14:10:00,99.38,99.61,99.32,99.58,34500.0,72.4529,72.6206,72.4091,72.5987,34500.0
2013-06-19 14:15:00,99.57,99.69,99.53,99.53,26800.0,72.5914,72.6789,72.5622,72.5622,26800.0
2013-06-19 14:20:00,99.54,99.58,99.24,99.27,28200.0,72.5695,72.5987,72.3508,72.3727,28200.0
2013-06-19 14:25:00,99.31,99.47,99.24,99.42,21000.0,72.4019,72.5185,72.3508,72.482,21000.0
2013-06-19 14:30:00,99.4,99.46,99.24,99.27,43000.0,72.4675,72.5112,72.3508,72.3727,43000.0
2013-06-19 14:35:00,99.3,99.56,99.25,99.34,60300.0,72.3946,72.5841,72.3581,72.4237,60300.0
2013-06-19 14:40:00,99.35,99.52,99.31,99.42,23200.0,72.431,72.555,72.4019,72.482,23200.0
2013-06-19 14:45:00,99.4,99.4,99.08,99.16,36400.0,72.4675,72.4675,72.2342,72.2925,36400.0
2013-06-19 14:50:00,99.15,99.2,99.03,99.09,42900.0,72.2852,72.3217,72.1977,72.2415,42900.0
2013-06-19 14:55:00,99.06,99.06,98.53,98.61,82800.0,72.2196,72.2196,71.8332,71.8915,82800.0
2013-06-19 15:00:00,98.61,98.94,98.54,98.92,69300.0,71.8915,72.1321,71.8405,72.1175,69300.0
2013-06-19 15:05:00,98.92,98.96,98.84,98.95,35800.0,72.1175,72.1467,72.0592,72.1394,35800.0
2013-06-19 15:10:00,98.96,99.03,98.79,98.83,89700.0,72.1467,72.1977,72.0227,72.0519,89700.0
2013-06-19 15:15:00,98.83,98.91,98.71,98.74,59800.0,72.0519,72.1102,71.9644,71.9863,59800.0
2013-06-19 15:20:00,98.75,98.91,98.75,98.87,61400.0,71.9936,72.1102,71.9936,72.0811,61400.0
2013-06-19 15:25:00,98.86,99.05,98.86,99.01,37600.0,72.0738,72.2123,72.0738,72.1831,37600.0
2013-06-19 15:30:00,99.01,99.07,98.92,98.92,62000.0,72.1831,72.2269,72.1175,72.1175,62000.0
2013-06-19 15:35:00,98.93,99.1,98.9,98.98,72400.0,72.1248,72.2488,72.1029,72.1613,72400.0
2013-06-19 15:40:00,98.97,99.0,98.81,98.81,52700.0,72.154,72.1758,72.0373,72.0373,52700.0
2013-06-19 15:45:00,98.82,98.85,98.62,98.71,89900.0,72.0446,72.0665,71.8988,71.9644,89900.0
2013-06-19 15:50:00,98.7,98.86,98.67,98.85,224600.0,71.9571,72.0738,71.9353,72.0665,224600.0
2013-06-19 15:55:00,98.84,98.88,98.77,98.79,393700.0,72.0592,72.0884,72.0082,72.0227,393700.0
2013-06-20 09:30:00,98.37,98.65,98.3,98.61,296600.0,71.7165,71.9207,71.6655,71.8915,296600.0
2013-06-20 09:35:00,98.62,98.68,98.5,98.57,152200.0,71.8988,71.9425,71.8113,71.8624,152200.0
2013-06-20 09:40:00,98.57,98.63,98.35,98.51,167700.0,71.8624,71.9061,71.702,71.8186,167700.0
2013-06-20 09:45:00,98.51,98.64,98.5,98.58,84600.0,71.8186,71.9134,71.8113,71.8696,84600.0
2013-06-20 09:50:00,98.6,98.61,98.43,98.47,52500.0,71.8842,71.8915,71.7603,71.7894,52500.0
2013-06-20 09:55:00,98.47,98.47,98.23,98.23,72400.0,71.7894,71.7894,71.6145,71.6145,72400.0
2013-06-20 10:00:00,98.28,98.43,98.03,98.03,84300.0,71.6509,71.7603,71.4687,71.4687,84300.0
2013-06-20 10:05:00,98.05,98.18,97.98,98.07,90900.0,71.4832,71.578,71.4322,71.4978,90900.0
2013-06-20 10:10:00,98.07,98.1,97.85,97.9,43700.0,71.4978,71.5197,71.3374,71.3739,43700.0
2013-06-20 10:15:00,97.9,97.91,97.55,97.63,91600.0,71.3739,71.3812,71.1187,71.177,91600.0
2013-06-20 10:20:00,97.6,97.82,97.58,97.77,61300.0,71.1552,71.3156,71.1406,71.2791,61300.0
2013-06-20 10:25:00,97.78,97.8,97.47,97.53,136400.0,71.2864,71.301,71.0604,71.1041,136400.0
2013-06-20 10:30:00,97.52,97.53,97.36,97.38,119900.0,71.0969,71.1041,70.9802,70.9948,119900.0
2013-06-20 10:35:00,97.38,97.5,97.33,97.33,89800.0,70.9948,71.0823,70.9583,70.9583,89800.0
2013-06-20 10:40:00,97.33,97.48,97.3,97.47,53600.0,70.9583,71.0677,70.9365,71.0604,53600.0
2013-06-20 10:45:00,97.46,97.51,97.39,97.44,63500.0,71.0531,71.0896,71.0021,71.0385,63500.0
2013-06-20 10:50:00,97.44,97.51,97.42,97.45,78700.0,71.0385,71.0896,71.0239,71.0458,78700.0
2013-06-20 10:55:00,97.46,97.56,97.37,97.52,77900.0,71.0531,71.126,70.9875,71.0969,77900.0
2013-06-20 11:00:00,97.52,97.53,97.38,97.39,44000.0,71.0969,71.1041,70.9948,71.0021,44000.0
2013-06-20 11:05:00,97.4,97.44,97.26,97.26,37100.0,71.0094,71.0385,70.9073,70.9073,37100.0
2013-06-20 11:10:00,97.25,97.44,97.18,97.41,60200.0,70.9,71.0385,70.849,71.0167,60200.0
2013-06-20 11:15:00,97.42,97.42,97.26,97.31,36700.0,71.0239,71.0239,70.9073,70.9438,36700.0
2013-06-20 11:20:00,97.32,97.47,97.32,97.4,36300.0,70.951,71.0604,70.951,71.0094,36300.0
2013-06-20 11:25:00,97.4,97.5,97.39,97.48,82400.0,71.0094,71.0823,71.0021,71.0677,82400.0
2013-06-20 11:30:00,97.48,97.55,97.44,97.48,48900.0,71.0677,71.1187,71.0385,71.0677,48900.0
2013-06-20 11:35:00,97.48,97.55,97.46,97.5,39700.0,71.0677,71.1187,71.0531,71.0823,39700.0
2013-06-20 11:40:00,97.5,97.51,97.42,97.43,36200.0,71.0823,71.0896,71.0239,71.0312,36200.0
2013-06-20 11:45:00,97.43,97.51,97.4,97.43,53600.0,71.0312,71.0896,71.0094,71.0312,53600.0
2013-06-20 11:50:00,97.45,97.56,97.45,97.56,27900.0,71.0458,71.126,71.0458,71.126,27900.0
2013-06-20 11:55:00,97.57,97.59,97.49,97.5,30300.0,71.1333,71.1479,71.075,71.0823,30300.0
2013-06-20 12:00:00,97.5,97.6,97.5,97.56,43200.0,71.0823,71.1552,71.0823,71.126,43200.0
2013-06-20 12:05:00,97.56,97.65,97.55,97.65,31600.0,71.126,71.1916,71.1187,71.1916,31600.0
2013-06-20 12:10:00,97.65,97.71,97.54,97.58,41100.0,71.1916,71.2354,71.1114,71.1406,41100.0
2013-06-20 12:15:00,97.57,97.58,97.46,97.49,28000.0,71.1333,71.1406,71.0531,71.075,28000.0
2013-06-20 12:20:00,97.48,97.49,97.4,97.45,22900.0,71.0677,71.075,71.0094,71.0458,22900.0
2013-06-20 12:25:00,97.44,97.46,97.35,97.41,27000.0,71.0385,71.0531,70.9729,71.0167,27000.0
2013-06-20 12:30:00,97.41,97.58,97.41,97.47,35600.0,71.0167,71.1406,71.0167,71.0604,35600.0
2013-06-20 12:35:00,97.47,97.5,97.43,97.43,17600.0,71.0604,71.0823,71.0312,71.0312,17600.0
2013-06-20 12:40:00,97.42,97.45,97.35,97.39,26900.0,71.0239,71.0458,70.9729,71.0021,26900.0
2013-06-20 12:45:00,97.39,97.42,97.33,97.41,27400.0,71.0021,71.0239,70.9583,71.0167,27400.0
2013-06-20 12:50:00,97.41,97.43,97.32,97.33,22100.0,71.0167,71.0312,70.951,70.9583,22100.0
2013-06-20 12:55:00,97.36,97.39,97.32,97.35,21400.0,70.9802,71.0021,70.951,70.9729,21400.0
2013-06-20 13:00:00,97.33,97.4,97.32,97.36,23100.0,70.9583,71.0094,70.951,70.9802,23100.0
2013-06-20 13:05:00,97.35,97.45,97.31,97.45,17400.0,70.9729,71.0458,70.9438,71.0458,17400.0
2013-06-20 13:10:00,97.46,97.48,97.39,97.39,21000.0,71.0531,71.0677,71.0021,71.0021,21000.0
2013-06-20 13:15:00,97.4,97.42,97.2,97.23,31800.0,71.0094,71.0239,70.8636,70.8854,31800.0
2013-06-20 13:20:00,97.23,97.29,97.21,97.28,18500.0,70.8854,70.9292,70.8708,70.9219,18500.0
2013-06-20 13:25:00,97.26,97.34,97.22,97.31,31000.0,70.9073,70.9656,70.8781,70.9438,31000.0
2013-06-20 13:30:00,97.3,97.34,97.26,97.34,13800.0,70.9365,70.9656,70.9073,70.9656,13800.0
2013-06-20 13:35:00,97.34,97.36,97.22,97.26,21100.0,70.9656,70.9802,70.8781,70.9073,21100.0
2013-06-20 13:40:00,97.26,97.34,97.21,97.31,19900.0,70.9073,70.9656,70.8708,70.9438,19900.0
2013-06-20 13:45:00,97.32,97.37,97.25,97.28,44300.0,70.951,70.9875,70.9,70.9219,44300.0
2013-06-20 13:50:00,97.29,97.33,97.23,97.31,29100.0,70.9292,70.9583,70.8854,70.9438,29100.0
2013-06-20 13:55:00,97.31,97.33,97.21,97.29,26500.0,70.9438,70.9583,70.8708,70.9292,26500.0
2013-06-20 14:00:00,97.3,97.35,97.2,97.3,34900.0,70.9365,70.9729,70.8636,70.9365,34900.0
2013-06-20 14:05:00,97.3,97.37,97.27,97.32,36300.0,70.9365,70.9875,70.9146,70.951,36300.0
2013-06-20 14:10:00,97.31,97.32,97.12,97.13,50100.0,70.9438,70.951,70.8052,70.8125,50100.0
2013-06-20 14:15:00,97.13,97.24,97.12,97.17,36400.0,70.8125,70.8927,70.8052,70.8417,36400.0
2013-06-20 14:20:00,97.17,97.19,96.96,97.03,100600.0,70.8417,70.8563,70.6886,70.7396,100600.0
2013-06-20 14:25:00,97.03,97.08,96.91,96.95,69200.0,70.7396,70.7761,70.6521,70.6813,69200.0
2013-06-20 14:30:00,96.94,97.0,96.92,96.99,56300.0,70.674,70.7177,70.6594,70.7105,56300.0
2013-06-20 14:35:00,96.99,97.0,96.92,96.93,49900.0,70.7105,70.7177,70.6594,70.6667,49900.0
2013-06-20 14:40:00,96.94,97.06,96.93,97.02,26600.0,70.674,70.7615,70.6667,70.7323,26600.0
2013-06-20 14:45:00,97.03,97.09,97.01,97.02,46400.0,70.7396,70.7834,70.725,70.7323,46400.0
2013-06-20 14:50:00,97.0,97.0,96.67,96.7,101400.0,70.7177,70.7177,70.4772,70.499,101400.0
2013-06-20 14:55:00,96.72,96.79,96.67,96.73,62800.0,70.5136,70.5646,70.4772,70.5209,62800.0
2013-06-20 15:00:00,96.74,96.83,96.68,96.81,45400.0,70.5282,70.5938,70.4845,70.5792,45400.0
2013-06-20 15:05:00,96.79,96.97,96.79,96.93,55300.0,70.5646,70.6959,70.5646,70.6667,55300.0
2013-06-20 15:10:00,96.93,96.96,96.84,96.87,64300.0,70.6667,70.6886,70.6011,70.623,64300.0
2013-06-20 15:15:00,96.86,96.94,96.8,96.81,61900.0,70.6157,70.674,70.5719,70.5792,61900.0
2013-06-20 15:20:00,96.81,96.81,96.67,96.75,65400.0,70.5792,70.5792,70.4772,70.5355,65400.0
2013-06-20 15:25:00,96.75,96.8,96.75,96.79,55900.0,70.5355,70.5719,70.5355,70.5646,55900.0
2013-06-20 15:30:00,96.78,96.8,96.67,96.69,93500.0,70.5574,70.5719,70.4772,70.4917,93500.0
2013-06-20 15:35:00,96.69,96.82,96.69,96.77,108300.0,70.4917,70.5865,70.4917,70.5501,108300.0
2013-06-20 15:40:00,96.76,96.81,96.67,96.74,111100.0,70.5428,70.5792,70.4772,70.5282,111100.0
2013-06-20 15:45:00,96.74,96.74,96.62,96.71,122900.0,70.5282,70.5282,70.4407,70.5063,122900.0
2013-06-20 15:50:00,96.7,96.93,96.69,96.88,194500.0,70.499,70.6667,70.4917,70.6303,194500.0
2013-06-20 15:55:00,96.88,97.01,96.79,96.79,319700.0,70.6303,70.725,70.5646,70.5646,319700.0
2013-06-21 09:30:00,97.36,97.75,97.16,97.19,2176400.0,70.9802,71.2645,70.8344,70.8563,2176400.0
2013-06-21 09:35:00,97.17,97.38,97.02,97.24,87500.0,70.8417,70.9948,70.7323,70.8927,87500.0
2013-06-21 09:40:00,97.24,97.37,97.06,97.31,51100.0,70.8927,70.9875,70.7615,70.9438,51100.0
2013-06-21 09:45:00,97.32,97.32,97.03,97.19,73700.0,70.951,70.951,70.7396,70.8563,73700.0
2013-06-21 09:50:00,97.19,97.21,96.96,97.1,73200.0,70.8563,70.8708,70.6886,70.7907,73200.0
2013-06-21 09:55:00,97.08,97.31,97.07,97.24,53700.0,70.7761,70.9438,70.7688,70.8927,53700.0
2013-06-21 10:00:00,97.22,97.48,97.21,97.45,67600.0,70.8781,71.0677,70.8708,71.0458,67600.0
2013-06-21 10:05:00,97.44,97.5,97.32,97.43,59900.0,71.0385,71.0823,70.951,71.0312,59900.0
2013-06-21 10:10:00,97.43,97.48,97.34,97.42,65800.0,71.0312,71.0677,70.9656,71.0239,65800.0
2013-06-21 10:15:00,97.41,97.55,97.35,97.44,65800.0,71.0167,71.1187,70.9729,71.0385,65800.0
2013-06-21 10:20:00,97.46,97.58,97.42,97.49,53700.0,71.0531,71.1406,71.0239,71.075,53700.0
2013-06-21 10:25:00,97.49,97.53,97.39,97.44,45700.0,71.075,71.1041,71.0021,71.0385,45700.0
2013-06-21 10:30:00,97.44,97.45,97.26,97.31,43500.0,71.0385,71.0458,70.9073,70.9438,43500.0
2013-06-21 10:35:00,97.34,97.46,97.22,97.46,153600.0,70.9656,71.0531,70.8781,71.0531,153600.0
2013-06-21 10:40:00,97.45,97.49,97.29,97.45,52100.0,71.0458,71.075,70.9292,71.0458,52100.0
2013-06-21 10:45:00,97.45,97.69,97.45,97.64,63400.0,71.0458,71.2208,71.0458,71.1843,63400.0
2013-06-21 10:50:00,97.65,97.7,97.56,97.65,48500.0,71.1916,71.2281,71.126,71.1916,48500.0
2013-06-21 10:55:00,97.63,97.71,97.5,97.53,46500.0,71.177,71.2354,71.0823,71.1041,46500.0
2013-06-21 11:00:00,97.51,97.54,97.3,97.32,48000.0,71.0896,71.1114,70.9365,70.951,48000.0
2013-06-21 11:05:00,97.33,97.51,97.27,97.44,47700.0,70.9583,71.0896,70.9146,71.0385,47700.0
2013-06-21 11:10:00,97.45,97.53,97.27,97.32,41700.0,71.0458,71.1041,70.9146,70.951,41700.0
2013-06-21 11:15:00,97.31,97.57,97.3,97.5,37900.0,70.9438,71.1333,70.9365,71.0823,37900.0
2013-06-21 11:20:00,97.51,97.51,97.22,97.27,35800.0,71.0896,71.0896,70.8781,70.9146,35800.0
2013-06-21 11:25:00,97.27,97.34,97.11,97.13,51400.0,70.9146,70.9656,70.7979,70.8125,51400.0
2013-06-21 11:30:00,97.12,97.13,96.97,97.11,81200.0,70.8052,70.8125,70.6959,70.7979,81200.0
2013-06-21 11:35:00,97.11,97.32,97.11,97.14,49200.0,70.7979,70.951,70.7979,70.8198,49200.0
2013-06-21 11:40:00,97.16,97.2,97.08,97.14,52000.0,70.8344,70.8636,70.7761,70.8198,52000.0
2013-06-21 11:45:00,97.14,97.21,97.07,97.14,85800.0,70.8198,70.8708,70.7688,70.8198,85800.0
2013-06-21 11:50:00,97.13,97.14,96.9,96.95,57200.0,70.8125,70.8198,70.6448,70.6813,57200.0
2013-06-21 11:55:00,96.96,97.17,96.95,97.07,28400.0,70.6886,70.8417,70.6813,70.7688,28400.0
2013-06-21 12:00:00,97.08,97.32,97.08,97.3,25400.0,70.7761,70.951,70.7761,70.9365,25400.0
2013-06-21 12:05:00,97.29,97.39,97.19,97.28,42300.0,70.9292,71.0021,70.8563,70.9219,42300.0
2013-06-21 12:10:00,97.27,97.32,97.11,97.13,32300.0,70.9146,70.951,70.7979,70.8125,32300.0
2013-06-21 12:15:00,97.14,97.16,97.05,97.08,28000.0,70.8198,70.8344,70.7542,70.7761,28000.0
2013-06-21 12:20:00,97.07,97.09,96.91,96.92,24700.0,70.7688,70.7834,70.6521,70.6594,24700.0
2013-06-21 12:25:00,96.93,97.02,96.93,96.99,21800.0,70.6667,70.7323,70.6667,70.7105,21800.0
2013-06-21 12:30:00,96.99,97.03,96.94,96.94,29200.0,70.7105,70.7396,70.674,70.674,29200.0
2013-06-21 12:35:00,96.95,97.1,96.92,97.04,42400.0,70.6813,70.7907,70.6594,70.7469,42400.0
2013-06-21 12:40:00,97.04,97.27,97.0,97.2,46400.0,70.7469,70.9146,70.7177,70.8636,46400.0
2013-06-21 12:45:00,97.21,97.42,97.15,97.36,68400.0,70.8708,71.0239,70.8271,70.9802,68400.0
2013-06-21 12:50:00,97.36,97.36,97.22,97.27,28800.0,70.9802,70.9802,70.8781,70.9146,28800.0
2013-06-21 12:55:00,97.25,97.45,97.23,97.44,35000.0,70.9,71.0458,70.8854,71.0385,35000.0
2013-06-21 13:00:00,97.45,97.5,97.3,97.38,25100.0,71.0458,71.0823,70.9365,70.9948,25100.0
2013-06-21 13:05:00,97.38,97.62,97.36,97.61,48400.0,70.9948,71.1698,70.9802,71.1625,48400.0
2013-06-21 13:10:00,97.63,97.72,97.6,97.66,31900.0,71.177,71.2427,71.1552,71.1989,31900.0
2013-06-21 13:15:00,97.67,97.73,97.53,97.55,34900.0,71.2062,71.25,71.1041,71.1187,34900.0
2013-06-21 13:20:00,97.55,97.57,97.37,97.38,24200.0,71.1187,71.1333,70.9875,70.9948,24200.0
2013-06-21 13:25:00,97.38,97.44,97.35,97.41,39300.0,70.9948,71.0385,70.9729,71.0167,39300.0
2013-06-21 13:30:00,97.4,97.53,97.37,97.47,32700.0,71.0094,71.1041,70.9875,71.0604,32700.0
2013-06-21 13:35:00,97.46,97.48,97.31,97.41,40200.0,71.0531,71.0677,70.9438,71.0167,40200.0
2013-06-21 13:40:00,97.42,97.45,97.26,97.3,29300.0,71.0239,71.0458,70.9073,70.9365,29300.0
2013-06-21 13:45:00,97.3,97.36,97.19,97.24,47900.0,70.9365,70.9802,70.8563,70.8927,47900.0
2013-06-21 13:50:00,97.22,97.22,97.01,97.05,45600.0,70.8781,70.8781,70.725,70.7542,45600.0
2013-06-21 13:55:00,97.05,97.07,96.92,97.0,45700.0,70.7542,70.7688,70.6594,70.7177,45700.0
2013-06-21 14:00:00,97.0,97.1,96.94,96.95,35800.0,70.7177,70.7907,70.674,70.6813,35800.0
2013-06-21 14:05:00,96.95,96.99,96.89,96.92,35200.0,70.6813,70.7105,70.6376,70.6594,35200.0
2013-06-21 14:10:00,96.93,97.08,96.93,97.04,28700.0,70.6667,70.7761,70.6667,70.7469,28700.0
2013-06-21 14:15:00,97.06,97.18,97.06,97.17,27300.0,70.7615,70.849,70.7615,70.8417,27300.0
2013-06-21 14:20:00,97.17,97.2,97.07,97.08,51000.0,70.8417,70.8636,70.7688,70.7761,51000.0
2013-06-21 14:25:00,97.09,97.18,97.02,97.17,38800.0,70.7834,70.849,70.7323,70.8417,38800.0
2013-06-21 14:30:00,97.16,97.23,97.1,97.23,27100.0,70.8344,70.8854,70.7907,70.8854,27100.0
2013-06-21 14:35:00,97.23,97.29,97.17,97.22,40300.0,70.8854,70.9292,70.8417,70.8781,40300.0
2013-06-21 14:40:00,97.23,97.24,97.07,97.1,24700.0,70.8854,70.8927,70.7688,70.7907,24700.0
2013-06-21 14:45:00,97.11,97.22,97.1,97.19,37500.0,70.7979,70.8781,70.7907,70.8563,37500.0
2013-06-21 14:50:00,97.2,97.28,97.19,97.26,31900.0,70.8636,70.9219,70.8563,70.9073,31900.0
2013-06-21 14:55:00,97.26,97.33,97.13,97.32,31500.0,70.9073,70.9583,70.8125,70.951,31500.0
2013-06-21 15:00:00,97.32,97.35,97.23,97.3,29900.0,70.951,70.9729,70.8854,70.9365,29900.0
2013-06-21 15:05:00,97.3,97.43,97.28,97.37,29000.0,70.9365,71.0312,70.9219,70.9875,29000.0
2013-06-21 15:10:00,97.38,97.5,97.36,97.43,37500.0,70.9948,71.0823,70.9802,71.0312,37500.0
2013-06-21 15:15:00,97.44,97.48,97.32,97.34,45200.0,71.0385,71.0677,70.951,70.9656,45200.0
2013-06-21 15:20:00,97.33,97.45,97.29,97.45,43400.0,70.9583,71.0458,70.9292,71.0458,43400.0
2013-06-21 15:25:00,97.45,97.55,97.43,97.55,35100.0,71.0458,71.1187,71.0312,71.1187,35100.0
2013-06-21 15:30:00,97.55,97.58,97.45,97.45,53100.0,71.1187,71.1406,71.0458,71.0458,53100.0
2013-06-21 15:35:00,97.45,97.48,97.38,97.39,45700.0,71.0458,71.0677,70.9948,71.0021,45700.0
2013-06-21 15:40:00,97.4,97.41,97.2,97.23,85300.0,71.0094,71.0167,70.8636,70.8854,85300.0
2013-06-21 15:45:00,97.22,97.34,97.08,97.31,140100.0,70.8781,70.9656,70.7761,70.9438,140100.0
2013-06-21 15:50:00,97.31,97.34,97.23,97.33,113400.0,70.9438,70.9656,70.8854,70.9583,113400.0
2013-06-21 15:55:00,97.33,97.34,97.18,97.25,245300.0,70.9583,70.9656,70.849,70.9,245300.0
2013-06-24 09:30:00,96.54,97.04,96.38,96.99,170900.0,70.3824,70.7469,70.2657,70.7105,170900.0
2013-06-24 09:35:00,97.0,97.11,96.65,96.73,48300.0,70.7177,70.7979,70.4626,70.5209,48300.0
2013-06-24 09:40:00,96.73,96.78,96.51,96.66,77500.0,70.5209,70.5574,70.3605,70.4699,77500.0
2013-06-24 09:45:00,96.69,96.71,96.52,96.61,35800.0,70.4917,70.5063,70.3678,70.4334,35800.0
2013-06-24 09:50:00,96.64,96.7,96.47,96.52,60900.0,70.4553,70.499,70.3314,70.3678,60900.0
2013-06-24 09:55:00,96.49,96.49,96.15,96.31,80000.0,70.3459,70.3459,70.0981,70.2147,80000.0
2013-06-24 10:00:00,96.3,96.3,96.06,96.18,47500.0,70.2074,70.2074,70.0324,70.1199,47500.0
2013-06-24 10:05:00,96.19,96.39,96.18,96.39,28500.0,70.1272,70.273,70.1199,70.273,28500.0
2013-06-24 10:10:00,96.36,96.45,96.23,96.31,32500.0,70.2512,70.3168,70.1564,70.2147,32500.0
2013-06-24 10:15:00,96.31,96.39,96.19,96.26,39000.0,70.2147,70.273,70.1272,70.1783,39000.0
2013-06-24 10:20:00,96.24,96.25,96.11,96.17,28600.0,70.1637,70.171,70.0689,70.1126,28600.0
2013-06-24 10:25:00,96.17,96.22,96.14,96.19,42600.0,70.1126,70.1491,70.0908,70.1272,42600.0
2013-06-24 10:30:00,96.17,96.39,96.05,96.33,76100.0,70.1126,70.273,70.0252,70.2293,76100.0
2013-06-24 10:35:00,96.33,96.67,96.32,96.67,61000.0,70.2293,70.4772,70.222,70.4772,61000.0
2013-06-24 10:40:00,96.66,96.69,96.46,96.61,36000.0,70.4699,70.4917,70.3241,70.4334,36000.0
2013-06-24 10:45:00,96.59,96.65,96.51,96.6,32300.0,70.4188,70.4626,70.3605,70.4261,32300.0
2013-06-24 10:50:00,96.62,96.72,96.55,96.66,39500.0,70.4407,70.5136,70.3897,70.4699,39500.0
2013-06-24 10:55:00,96.66,96.73,96.53,96.53,25100.0,70.4699,70.5209,70.3751,70.3751,25100.0
2013-06-24 11:00:00,96.56,96.59,96.45,96.51,24500.0,70.397,70.4188,70.3168,70.3605,24500.0
2013-06-24 11:05:00,96.51,96.55,96.38,96.48,27300.0,70.3605,70.3897,70.2657,70.3386,27300.0
2013-06-24 11:10:00,96.47,96.51,96.32,96.37,32700.0,70.3314,70.3605,70.222,70.2584,32700.0
2013-06-24 11:15:00,96.37,96.38,96.22,96.22,43800.0,70.2584,70.2657,70.1491,70.1491,43800.0
2013-06-24 11:20:00,96.23,96.25,96.09,96.17,26700.0,70.1564,70.171,70.0543,70.1126,26700.0
2013-06-24 11:25:00,96.16,96.19,96.02,96.07,45500.0,70.1053,70.1272,70.0033,70.0397,45500.0
2013-06-24 11:30:00,96.08,96.33,96.08,96.25,44100.0,70.047,70.2293,70.047,70.171,44100.0
2013-06-24 11:35:00,96.26,96.3,96.19,96.3,23900.0,70.1783,70.2074,70.1272,70.2074,23900.0
2013-06-24 11:40:00,96.29,96.39,96.25,96.25,37800.0,70.2001,70.273,70.171,70.171,37800.0
2013-06-24 11:45:00,96.26,96.34,96.23,96.31,23000.0,70.1783,70.2366,70.1564,70.2147,23000.0
2013-06-24 11:50:00,96.33,96.5,96.32,96.48,34200.0,70.2293,70.3532,70.222,70.3386,34200.0
2013-06-24 11:55:00,96.48,96.57,96.39,96.56,43700.0,70.3386,70.4043,70.273,70.397,43700.0
2013-06-24 12:00:00,96.57,96.66,96.47,96.5,52600.0,70.4043,70.4699,70.3314,70.3532,52600.0
2013-06-24 12:05:00,96.5,96.5,96.34,96.44,29800.0,70.3532,70.3532,70.2366,70.3095,29800.0
2013-06-24 12:10:00,96.44,96.45,96.35,96.43,33300.0,70.3095,70.3168,70.2439,70.3022,33300.0
2013-06-24 12:15:00,96.44,96.48,96.28,96.28,26400.0,70.3095,70.3386,70.1928,70.1928,26400.0
2013-06-24 12:20:00,96.28,96.31,96.21,96.31,34700.0,70.1928,70.2147,70.1418,70.2147,34700.0
2013-06-24 12:25:00,96.32,96.54,96.26,96.48,28000.0,70.222,70.3824,70.1783,70.3386,28000.0
2013-06-24 12:30:00,96.49,96.67,96.48,96.61,30500.0,70.3459,70.4772,70.3386,70.4334,30500.0
2013-06-24 12:35:00,96.61,96.69,96.44,96.46,19500.0,70.4334,70.4917,70.3095,70.3241,19500.0
2013-06-24 12:40:00,96.48,96.57,96.44,96.52,27700.0,70.3386,70.4043,70.3095,70.3678,27700.0
2013-06-24 12:45:00,96.53,96.58,96.45,96.45,23500.0,70.3751,70.4115,70.3168,70.3168,23500.0
2013-06-24 12:50:00,96.44,96.55,96.4,96.55,25400.0,70.3095,70.3897,70.2803,70.3897,25400.0
2013-06-24 12:55:00,96.53,96.62,96.45,96.58,24100.0,70.3751,70.4407,70.3168,70.4115,24100.0
2013-06-24 13:00:00,96.59,96.7,96.58,96.67,19700.0,70.4188,70.499,70.4115,70.4772,19700.0
2013-06-24 13:05:00,96.68,96.69,96.52,96.61,28800.0,70.4845,70.4917,70.3678,70.4334,28800.0
2013-06-24 13:10:00,96.59,96.88,96.58,96.86,33000.0,70.4188,70.6303,70.4115,70.6157,33000.0
2013-06-24 13:15:00,96.86,96.95,96.79,96.94,29500.0,70.6157,70.6813,70.5646,70.674,29500.0
2013-06-24 13:20:00,96.96,96.99,96.79,96.87,21700.0,70.6886,70.7105,70.5646,70.623,21700.0
2013-06-24 13:25:00,96.88,96.88,96.74,96.85,41900.0,70.6303,70.6303,70.5282,70.6084,41900.0
2013-06-24 13:30:00,96.84,97.08,96.83,97.07,65800.0,70.6011,70.7761,70.5938,70.7688,65800.0
2013-06-24 13:35:00,97.07,97.21,97.05,97.17,47600.0,70.7688,70.8708,70.7542,70.8417,47600.0
2013-06-24 13:40:00,97.15,97.27,97.15,97.25,41400.0,70.8271,70.9146,70.8271,70.9,41400.0
2013-06-24 13:45:00,97.24,97.24,97.07,97.1,22300.0,70.8927,70.8927,70.7688,70.7907,22300.0
2013-06-24 13:50:00,97.09,97.1,97.0,97.06,27200.0,70.7834,70.7907,70.7177,70.7615,27200.0
2013-06-24 13:55:00,97.04,97.17,96.99,97.17,18300.0,70.7469,70.8417,70.7105,70.8417,18300.0
2013-06-24 14:00:00,97.2,97.32,97.07,97.32,71700.0,70.8636,70.951,70.7688,70.951,71700.0
2013-06-24 14:05:00,97.29,97.49,97.29,97.47,40500.0,70.9292,71.075,70.9292,71.0604,40500.0
2013-06-24 14:10:00,97.46,97.57,97.35,97.38,52600.0,71.0531,71.1333,70.9729,70.9948,52600.0
2013-06-24 14:15:00,97.38,97.46,97.36,97.42,43500.0,70.9948,71.0531,70.9802,71.0239,43500.0
2013-06-24 14:20:00,97.45,97.53,97.35,97.38,46900.0,71.0458,71.1041,70.9729,70.9948,46900.0
2013-06-24 14:25:00,97.38,97.48,97.35,97.42,34500.0,70.9948,71.0677,70.9729,71.0239,34500.0
2013-06-24 14:30:00,97.41,97.49,97.41,97.46,45700.0,71.0167,71.075,71.0167,71.0531,45700.0
2013-06-24 14:35:00,97.47,97.63,97.42,97.63,54900.0,71.0604,71.177,71.0239,71.177,54900.0
2013-06-24 14:40:00,97.63,97.68,97.53,97.57,64000.0,71.177,71.2135,71.1041,71.1333,64000.0
2013-06-24 14:45:00,97.57,97.67,97.5,97.66,84000.0,71.1333,71.2062,71.0823,71.1989,84000.0
2013-06-24 14:50:00,97.65,97.71,97.58,97.64,63800.0,71.1916,71.2354,71.1406,71.1843,63800.0
2013-06-24 14:55:00,97.65,97.65,97.42,97.42,50400.0,71.1916,71.1916,71.0239,71.0239,50400.0
2013-06-24 15:00:00,97.42,97.62,97.4,97.53,34200.0,71.0239,71.1698,71.0094,71.1041,34200.0
2013-06-24 15:05:00,97.53,97.66,97.53,97.55,35600.0,71.1041,71.1989,71.1041,71.1187,35600.0
2013-06-24 15:10:00,97.56,97.61,97.5,97.56,49700.0,71.126,71.1625,71.0823,71.126,49700.0
2013-06-24 15:15:00,97.56,97.59,97.43,97.48,58000.0,71.126,71.1479,71.0312,71.0677,58000.0
2013-06-24 15:20:00,97.48,97.6,97.45,97.52,57100.0,71.0677,71.1552,71.0458,71.0969,57100.0
2013-06-24 15:25:00,97.52,97.64,97.46,97.55,77800.0,71.0969,71.1843,71.0531,71.1187,77800.0
2013-06-24 15:30:00,97.55,97.66,97.49,97.5,68400.0,71.1187,71.1989,71.075,71.0823,68400.0
2013-06-24 15:35:00,97.49,97.71,97.49,97.66,39700.0,71.075,71.2354,71.075,71.1989,39700.0
2013-06-24 15:40:00,97.66,97.66,97.58,97.63,63500.0,71.1989,71.1989,71.1406,71.177,63500.0
2013-06-24 15:45:00,97.62,97.62,97.39,97.43,144300.0,71.1698,71.1698,71.0021,71.0312,144300.0
2013-06-24 15:50:00,97.43,97.62,97.4,97.6,157200.0,71.0312,71.1698,71.0094,71.1552,157200.0
2013-06-24 15:55:00,97.59,97.6,97.29,97.29,280500.0,71.1479,71.1552,70.9292,70.9292,280500.0
2013-06-25 09:30:00,97.89,97.99,97.44,97.7,220900.0,71.3666,71.4395,71.0385,71.2281,220900.0
2013-06-25 09:35:00,97.69,97.72,97.4,97.69,46500.0,71.2208,71.2427,71.0094,71.2208,46500.0
2013-06-25 09:40:00,97.69,97.85,97.57,97.57,78800.0,71.2208,71.3374,71.1333,71.1333,78800.0
2013-06-25 09:45:00,97.58,97.72,97.43,97.45,76000.0,71.1406,71.2427,71.0312,71.0458,76000.0
2013-06-25 09:50:00,97.45,97.52,97.3,97.35,46900.0,71.0458,71.0969,70.9365,70.9729,46900.0
2013-06-25 09:55:00,97.36,97.48,97.25,97.43,40100.0,70.9802,71.0677,70.9,71.0312,40100.0
2013-06-25 10:00:00,97.4,97.54,97.25,97.47,60600.0,71.0094,71.1114,70.9,71.0604,60600.0
2013-06-25 10:05:00,97.47,97.58,97.22,97.53,51600.0,71.0604,71.1406,70.8781,71.1041,51600.0
2013-06-25 10:10:00,97.55,97.56,97.34,97.42,34500.0,71.1187,71.126,70.9656,71.0239,34500.0
2013-06-25 10:15:00,97.43,97.45,97.14,97.27,54300.0,71.0312,71.0458,70.8198,70.9146,54300.0
2013-06-25 10:20:00,97.28,97.53,97.27,97.5,32800.0,70.9219,71.1041,70.9146,71.0823,32800.0
2013-06-25 10:25:00,97.5,97.69,97.44,97.51,65200.0,71.0823,71.2208,71.0385,71.0896,65200.0
2013-06-25 10:30:00,97.5,97.57,97.4,97.43,33500.0,71.0823,71.1333,71.0094,71.0312,33500.0
2013-06-25 10:35:00,97.45,97.56,97.33,97.53,24700.0,71.0458,71.126,70.9583,71.1041,24700.0
2013-06-25 10:40:00,97.52,97.66,97.48,97.58,24500.0,71.0969,71.1989,71.0677,71.1406,24500.0
2013-06-25 10:45:00,97.57,97.7,97.57,97.69,36800.0,71.1333,71.2281,71.1333,71.2208,36800.0
2013-06-25 10:50:00,97.67,97.72,97.64,97.7,20100.0,71.2062,71.2427,71.1843,71.2281,20100.0
2013-06-25 10:55:00,97.7,97.72,97.6,97.63,18100.0,71.2281,71.2427,71.1552,71.177,18100.0
2013-06-25 11:00:00,97.62,97.63,97.5,97.62,32300.0,71.1698,71.177,71.0823,71.1698,32300.0
2013-06-25 11:05:00,97.58,97.82,97.58,97.79,30100.0,71.1406,71.3156,71.1406,71.2937,30100.0
2013-06-25 11:10:00,97.77,97.78,97.66,97.67,19400.0,71.2791,71.2864,71.1989,71.2062,19400.0
2013-06-25 11:15:00,97.68,97.69,97.59,97.64,14600.0,71.2135,71.2208,71.1479,71.1843,14600.0
2013-06-25 11:20:00,97.63,97.67,97.58,97.59,25300.0,71.177,71.2062,71.1406,71.1479,25300.0
2013-06-25 11:25:00,97.58,97.62,97.54,97.6,17100.0,71.1406,71.1698,71.1114,71.1552,17100.0
2013-06-25 11:30:00,97.61,97.74,97.59,97.69,26000.0,71.1625,71.2572,71.1479,71.2208,26000.0
2013-06-25 11:35:00,97.7,97.77,97.69,97.69,21600.0,71.2281,71.2791,71.2208,71.2208,21600.0
2013-06-25 11:40:00,97.7,97.75,97.62,97.64,28900.0,71.2281,71.2645,71.1698,71.1843,28900.0
2013-06-25 11:45:00,97.64,97.64,97.51,97.59,19500.0,71.1843,71.1843,71.0896,71.1479,19500.0
2013-06-25 11:50:00,97.61,97.75,97.61,97.73,27000.0,71.1625,71.2645,71.1625,71.25,27000.0
2013-06-25 11:55:00,97.71,97.8,97.69,97.8,31400.0,71.2354,71.301,71.2208,71.301,31400.0
2013-06-25 12:00:00,97.8,97.82,97.75,97.79,23100.0,71.301,71.3156,71.2645,71.2937,23100.0
2013-06-25 12:05:00,97.79,97.85,97.79,97.83,52300.0,71.2937,71.3374,71.2937,71.3229,52300.0
2013-06-25 12:10:00,97.84,97.86,97.78,97.79,15900.0,71.3301,71.3447,71.2864,71.2937,15900.0
2013-06-25 12:15:00,97.78,97.78,97.69,97.75,13900.0,71.2864,71.2864,71.2208,71.2645,13900.0
2013-06-25 12:20:00,97.74,97.74,97.61,97.64,15700.0,71.2572,71.2572,71.1625,71.1843,15700.0
2013-06-25 12:25:00,97.64,97.64,97.53,97.57,16000.0,71.1843,71.1843,71.1041,71.1333,16000.0
2013-06-25 12:30:00,97.58,97.67,97.57,97.62,16600.0,71.1406,71.2062,71.1333,71.1698,16600.0
2013-06-25 12:35:00,97.62,97.65,97.57,97.64,30300.0,71.1698,71.1916,71.1333,71.1843,30300.0
2013-06-25 12:40:00,97.64,97.68,97.61,97.67,15400.0,71.1843,71.2135,71.1625,71.2062,15400.0
2013-06-25 12:45:00,97.67,97.68,97.63,97.63,10200.0,71.2062,71.2135,71.177,71.177,10200.0
2013-06-25 12:50:00,97.63,97.64,97.6,97.61,12000.0,71.177,71.1843,71.1552,71.1625,12000.0
2013-06-25 12:55:00,97.6,97.61,97.56,97.58,18600.0,71.1552,71.1625,71.126,71.1406,18600.0
2013-06-25 13:00:00,97.58,97.63,97.55,97.63,14100.0,71.1406,71.177,71.1187,71.177,14100.0
2013-06-25 13:05:00,97.62,97.64,97.46,97.47,32400.0,71.1698,71.1843,71.0531,71.0604,32400.0
2013-06-25 13:10:00,97.48,97.53,97.41,97.52,21400.0,71.0677,71.1041,71.0167,71.0969,21400.0
2013-06-25 13:15:00,97.53,97.53,97.35,97.39,16200.0,71.1041,71.1041,70.9729,71.0021,16200.0
2013-06-25 13:20:00,97.37,97.37,97.28,97.37,18000.0,70.9875,70.9875,70.9219,70.9875,18000.0
2013-06-25 13:25:00,97.37,97.4,97.34,97.38,13400.0,70.9875,71.0094,70.9656,70.9948,13400.0
2013-06-25 13:30:00,97.37,97.4,97.31,97.38,11400.0,70.9875,71.0094,70.9438,70.9948,11400.0
2013-06-25 13:35:00,97.36,97.47,97.36,97.46,19300.0,70.9802,71.0604,70.9802,71.0531,19300.0
2013-06-25 13:40:00,97.46,97.58,97.43,97.53,18900.0,71.0531,71.1406,71.0312,71.1041,18900.0
2013-06-25 13:45:00,97.54,97.64,97.53,97.64,13800.0,71.1114,71.1843,71.1041,71.1843,13800.0
2013-06-25 13:50:00,97.62,97.64,97.54,97.55,23500.0,71.1698,71.1843,71.1114,71.1187,23500.0
2013-06-25 13:55:00,97.56,97.57,97.42,97.44,15200.0,71.126,71.1333,71.0239,71.0385,15200.0
2013-06-25 14:00:00,97.43,97.63,97.39,97.63,37100.0,71.0312,71.177,71.0021,71.177,37100.0
2013-06-25 14:05:00,97.64,97.66,97.56,97.61,24600.0,71.1843,71.1989,71.126,71.1625,24600.0
2013-06-25 14:10:00,97.61,97.72,97.57,97.7,31800.0,71.1625,71.2427,71.1333,71.2281,31800.0
2013-06-25 14:15:00,97.69,97.79,97.67,97.77,29100.0,71.2208,71.2937,71.2062,71.2791,29100.0
2013-06-25 14:20:00,97.76,97.77,97.63,97.65,17100.0,71.2718,71.2791,71.177,71.1916,17100.0
2013-06-25 14:25:00,97.64,97.67,97.62,97.67,12900.0,71.1843,71.2062,71.1698,71.2062,12900.0
2013-06-25 14:30:00,97.66,97.75,97.58,97.72,26700.0,71.1989,71.2645,71.1406,71.2427,26700.0
2013-06-25 14:35:00,97.7,97.78,97.7,97.72,23500.0,71.2281,71.2864,71.2281,71.2427,23500.0
2013-06-25 14:40:00,97.72,97.72,97.64,97.64,12900.0,71.2427,71.2427,71.1843,71.1843,12900.0
2013-06-25 14:45:00,97.64,97.69,97.63,97.65,24300.0,71.1843,71.2208,71.177,71.1916,24300.0
2013-06-25 14:50:00,97.66,97.71,97.64,97.67,21700.0,71.1989,71.2354,71.1843,71.2062,21700.0
2013-06-25 14:55:00,97.67,97.7,97.6,97.62,31500.0,71.2062,71.2281,71.1552,71.1698,31500.0
2013-06-25 15:00:00,97.61,97.7,97.6,97.62,31400.0,71.1625,71.2281,71.1552,71.1698,31400.0
2013-06-25 15:05:00,97.63,97.71,97.61,97.71,23200.0,71.177,71.2354,71.1625,71.2354,23200.0
2013-06-25 15:10:00,97.71,97.73,97.67,97.68,23500.0,71.2354,71.25,71.2062,71.2135,23500.0
2013-06-25 15:15:00,97.69,97.75,97.65,97.65,20400.0,71.2208,71.2645,71.1916,71.1916,20400.0
2013-06-25 15:20:00,97.66,97.72,97.64,97.71,29400.0,71.1989,71.2427,71.1843,71.2354,29400.0
2013-06-25 15:25:00,97.72,97.76,97.67,97.76,36500.0,71.2427,71.2718,71.2062,71.2718,36500.0
2013-06-25 15:30:00,97.75,97.8,97.69,97.78,58400.0,71.2645,71.301,71.2208,71.2864,58400.0
2013-06-25 15:35:00,97.77,97.86,97.76,97.79,64700.0,71.2791,71.3447,71.2718,71.2937,64700.0
2013-06-25 15:40:00,97.78,97.83,97.65,97.7,47500.0,71.2864,71.3229,71.1916,71.2281,47500.0
2013-06-25 15:45:00,97.69,97.71,97.61,97.66,84100.0,71.2208,71.2354,71.1625,71.1989,84100.0
2013-06-25 15:50:00,97.64,97.71,97.6,97.7,86200.0,71.1843,71.2354,71.1552,71.2281,86200.0
2013-06-25 15:55:00,97.69,97.72,97.49,97.54,230700.0,71.2208,71.2427,71.075,71.1114,230700.0
2013-06-26 09:30:00,98.39,98.39,98.04,98.24,119400.0,71.7311,71.7311,71.476,71.6218,119400.0
2013-06-26 09:35:00,98.23,98.36,98.19,98.25,45300.0,71.6145,71.7093,71.5853,71.6291,45300.0
2013-06-26 09:40:00,98.24,98.53,98.23,98.44,68500.0,71.6218,71.8332,71.6145,71.7676,68500.0
2013-06-26 09:45:00,98.45,98.45,98.33,98.37,63400.0,71.7749,71.7749,71.6874,71.7165,63400.0
2013-06-26 09:50:00,98.37,98.42,98.28,98.33,36100.0,71.7165,71.753,71.6509,71.6874,36100.0
2013-06-26 09:55:00,98.32,98.36,98.27,98.36,48300.0,71.6801,71.7093,71.6436,71.7093,48300.0
2013-06-26 10:00:00,98.36,98.4,98.31,98.33,58400.0,71.7093,71.7384,71.6728,71.6874,58400.0
2013-06-26 10:05:00,98.33,98.41,98.19,98.26,69200.0,71.6874,71.7457,71.5853,71.6363,69200.0
2013-06-26 10:10:00,98.28,98.32,98.21,98.32,27200.0,71.6509,71.6801,71.5999,71.6801,27200.0
2013-06-26 10:15:00,98.32,98.38,98.23,98.34,36500.0,71.6801,71.7238,71.6145,71.6947,36500.0
2013-06-26 10:20:00,98.33,98.43,98.29,98.4,52700.0,71.6874,71.7603,71.6582,71.7384,52700.0
2013-06-26 10:25:00,98.41,98.5,98.34,98.36,42600.0,71.7457,71.8113,71.6947,71.7093,42600.0
2013-06-26 10:30:00,98.37,98.41,98.28,98.29,50900.0,71.7165,71.7457,71.6509,71.6582,50900.0
2013-06-26 10:35:00,98.31,98.45,98.3,98.41,37600.0,71.6728,71.7749,71.6655,71.7457,37600.0
2013-06-26 10:40:00,98.42,98.45,98.38,98.39,47700.0,71.753,71.7749,71.7238,71.7311,47700.0
2013-06-26 10:45:00,98.39,98.45,98.37,98.41,32700.0,71.7311,71.7749,71.7165,71.7457,32700.0
2013-06-26 10:50:00,98.41,98.49,98.38,98.49,40400.0,71.7457,71.804,71.7238,71.804,40400.0
2013-06-26 10:55:00,98.49,98.49,98.37,98.38,40500.0,71.804,71.804,71.7165,71.7238,40500.0
2013-06-26 11:00:00,98.37,98.38,98.26,98.29,31100.0,71.7165,71.7238,71.6363,71.6582,31100.0
2013-06-26 11:05:00,98.29,98.34,98.23,98.3,37200.0,71.6582,71.6947,71.6145,71.6655,37200.0
2013-06-26 11:10:00,98.3,98.38,98.28,98.35,24400.0,71.6655,71.7238,71.6509,71.702,24400.0
2013-06-26 11:15:00,98.36,98.49,98.34,98.48,66600.0,71.7093,71.804,71.6947,71.7967,66600.0
2013-06-26 11:20:00,98.49,98.55,98.42,98.5,29500.0,71.804,71.8478,71.753,71.8113,29500.0
2013-06-26 11:25:00,98.5,98.56,98.43,98.49,34000.0,71.8113,71.8551,71.7603,71.804,34000.0
2013-06-26 11:30:00,98.49,98.65,98.48,98.64,38400.0,71.804,71.9207,71.7967,71.9134,38400.0
2013-06-26 11:35:00,98.64,98.64,98.51,98.58,30500.0,71.9134,71.9134,71.8186,71.8696,30500.0
2013-06-26 11:40:00,98.58,98.61,98.52,98.53,26500.0,71.8696,71.8915,71.8259,71.8332,26500.0
2013-06-26 11:45:00,98.54,98.62,98.54,98.59,27400.0,71.8405,71.8988,71.8405,71.8769,27400.0
2013-06-26 11:50:00,98.61,98.64,98.56,98.56,25800.0,71.8915,71.9134,71.8551,71.8551,25800.0
2013-06-26 11:55:00,98.55,98.62,98.54,98.55,29800.0,71.8478,71.8988,71.8405,71.8478,29800.0
2013-06-26 12:00:00,98.54,98.69,98.53,98.67,34700.0,71.8405,71.9498,71.8332,71.9353,34700.0
2013-06-26 12:05:00,98.67,98.71,98.63,98.64,19200.0,71.9353,71.9644,71.9061,71.9134,19200.0
2013-06-26 12:10:00,98.63,98.75,98.63,98.73,17300.0,71.9061,71.9936,71.9061,71.979,17300.0
2013-06-26 12:15:00,98.74,98.81,98.73,98.75,28000.0,71.9863,72.0373,71.979,71.9936,28000.0
2013-06-26 12:20:00,98.74,98.76,98.68,98.7,31200.0,71.9863,72.0009,71.9425,71.9571,31200.0
2013-06-26 12:25:00,98.71,98.8,98.69,98.79,23600.0,71.9644,72.03,71.9498,72.0227,23600.0
2013-06-26 12:30:00,98.78,98.79,98.7,98.73,29400.0,72.0155,72.0227,71.9571,71.979,29400.0
2013-06-26 12:35:00,98.72,98.77,98.68,98.75,20800.0,71.9717,72.0082,71.9425,71.9936,20800.0
2013-06-26 12:40:00,98.75,98.78,98.66,98.69,25700.0,71.9936,72.0155,71.928,71.9498,25700.0
2013-06-26 12:45:00,98.7,98.75,98.69,98.71,26200.0,71.9571,71.9936,71.9498,71.9644,26200.0
2013-06-26 12:50:00,98.71,98.75,98.7,98.71,20600.0,71.9644,71.9936,71.9571,71.9644,20600.0
2013-06-26 12:55:00,98.71,98.72,98.59,98.67,39500.0,71.9644,71.9717,71.8769,71.9353,39500.0
2013-06-26 13:00:00,98.67,98.72,98.61,98.62,33900.0,71.9353,71.9717,71.8915,71.8988,33900.0
2013-06-26 13:05:00,98.63,98.72,98.63,98.67,24300.0,71.9061,71.9717,71.9061,71.9353,24300.0
2013-06-26 13:10:00,98.68,98.75,98.68,98.72,27000.0,71.9425,71.9936,71.9425,71.9717,27000.0
2013-06-26 13:15:00,98.71,98.77,98.7,98.73,17000.0,71.9644,72.0082,71.9571,71.979,17000.0
2013-06-26 13:20:00,98.73,98.78,98.69,98.71,14500.0,71.979,72.0155,71.9498,71.9644,14500.0
2013-06-26 13:25:00,98.72,98.84,98.7,98.82,27900.0,71.9717,72.0592,71.9571,72.0446,27900.0
2013-06-26 13:30:00,98.81,98.86,98.76,98.78,16200.0,72.0373,72.0738,72.0009,72.0155,16200.0
2013-06-26 13:35:00,98.78,98.83,98.77,98.8,30200.0,72.0155,72.0519,72.0082,72.03,30200.0
2013-06-26 13:40:00,98.79,98.79,98.66,98.68,21300.0,72.0227,72.0227,71.928,71.9425,21300.0
2013-06-26 13:45:00,98.68,98.75,98.67,98.72,20500.0,71.9425,71.9936,71.9353,71.9717,20500.0
2013-06-26 13:50:00,98.72,98.81,98.72,98.79,39400.0,71.9717,72.0373,71.9717,72.0227,39400.0
2013-06-26 13:55:00,98.77,98.83,98.77,98.78,16200.0,72.0082,72.0519,72.0082,72.0155,16200.0
2013-06-26 14:00:00,98.78,98.83,98.74,98.77,24000.0,72.0155,72.0519,71.9863,72.0082,24000.0
2013-06-26 14:05:00,98.77,98.78,98.64,98.68,30600.0,72.0082,72.0155,71.9134,71.9425,30600.0
2013-06-26 14:10:00,98.69,98.7,98.64,98.68,23400.0,71.9498,71.9571,71.9134,71.9425,23400.0
2013-06-26 14:15:00,98.68,98.76,98.65,98.7,48800.0,71.9425,72.0009,71.9207,71.9571,48800.0
2013-06-26 14:20:00,98.7,98.77,98.7,98.75,25700.0,71.9571,72.0082,71.9571,71.9936,25700.0
2013-06-26 14:25:00,98.76,98.84,98.75,98.82,25900.0,72.0009,72.0592,71.9936,72.0446,25900.0
2013-06-26 14:30:00,98.82,98.86,98.75,98.8,52300.0,72.0446,72.0738,71.9936,72.03,52300.0
2013-06-26 14:35:00,98.8,98.94,98.78,98.91,50700.0,72.03,72.1321,72.0155,72.1102,50700.0
2013-06-26 14:40:00,98.93,98.98,98.88,98.96,37700.0,72.1248,72.1613,72.0884,72.1467,37700.0
2013-06-26 14:45:00,98.96,99.0,98.92,98.98,30500.0,72.1467,72.1758,72.1175,72.1613,30500.0
2013-06-26 14:50:00,98.97,98.99,98.94,98.98,29900.0,72.154,72.1686,72.1321,72.1613,29900.0
2013-06-26 14:55:00,98.98,99.04,98.95,98.96,41600.0,72.1613,72.205,72.1394,72.1467,41600.0
2013-06-26 15:00:00,98.95,99.11,98.95,99.04,57900.0,72.1394,72.256,72.1394,72.205,57900.0
2013-06-26 15:05:00,99.04,99.07,98.98,99.02,39300.0,72.205,72.2269,72.1613,72.1904,39300.0
2013-06-26 15:10:00,99.01,99.06,98.98,99.06,38200.0,72.1831,72.2196,72.1613,72.2196,38200.0
2013-06-26 15:15:00,99.06,99.12,99.06,99.09,44600.0,72.2196,72.2633,72.2196,72.2415,44600.0
2013-06-26 15:20:00,99.1,99.14,99.05,99.08,46700.0,72.2488,72.2779,72.2123,72.2342,46700.0
2013-06-26 15:25:00,99.07,99.09,98.99,99.08,43700.0,72.2269,72.2415,72.1686,72.2342,43700.0
2013-06-26 15:30:00,99.07,99.09,99.03,99.04,56200.0,72.2269,72.2415,72.1977,72.205,56200.0
2013-06-26 15:35:00,99.05,99.06,98.96,99.06,69600.0,72.2123,72.2196,72.1467,72.2196,69600.0
2013-06-26 15:40:00,99.06,99.1,99.01,99.03,59700.0,72.2196,72.2488,72.1831,72.1977,59700.0
2013-06-26 15:45:00,99.02,99.02,98.91,98.94,103200.0,72.1904,72.1904,72.1102,72.1321,103200.0
2013-06-26 15:50:00,98.94,99.01,98.93,98.98,103000.0,72.1321,72.1831,72.1248,72.1613,103000.0
2013-06-26 15:55:00,99.0,99.0,98.83,98.83,204400.0,72.1758,72.1758,72.0519,72.0519,204400.0
2013-06-27 09:30:00,99.45,99.54,99.14,99.44,149200.0,72.5039,72.5695,72.2779,72.4966,149200.0
2013-06-27 09:35:00,99.44,99.51,99.35,99.38,29300.0,72.4966,72.5477,72.431,72.4529,29300.0
2013-06-27 09:40:00,99.4,99.63,99.39,99.58,50800.0,72.4675,72.6351,72.4602,72.5987,50800.0
2013-06-27 09:45:00,99.61,99.76,99.56,99.73,62200.0,72.6206,72.7299,72.5841,72.7081,62200.0
2013-06-27 09:50:00,99.73,99.74,99.58,99.67,43000.0,72.7081,72.7153,72.5987,72.6643,43000.0
2013-06-27 09:55:00,99.67,99.78,99.66,99.7,40300.0,72.6643,72.7445,72.657,72.6862,40300.0
2013-06-27 10:00:00,99.72,99.77,99.59,99.59,56200.0,72.7008,72.7372,72.606,72.606,56200.0
2013-06-27 10:05:00,99.58,99.68,99.56,99.63,43600.0,72.5987,72.6716,72.5841,72.6351,43600.0
2013-06-27 10:10:00,99.63,99.67,99.53,99.53,37400.0,72.6351,72.6643,72.5622,72.5622,37400.0
2013-06-27 10:15:00,99.54,99.57,99.46,99.48,41500.0,72.5695,72.5914,72.5112,72.5258,41500.0
2013-06-27 10:20:00,99.47,99.51,99.4,99.47,54500.0,72.5185,72.5477,72.4675,72.5185,54500.0
2013-06-27 10:25:00,99.47,99.54,99.42,99.48,25100.0,72.5185,72.5695,72.482,72.5258,25100.0
2013-06-27 10:30:00,99.5,99.72,99.49,99.72,55600.0,72.5404,72.7008,72.5331,72.7008,55600.0
2013-06-27 10:35:00,99.72,99.79,99.7,99.77,50200.0,72.7008,72.7518,72.6862,72.7372,50200.0
2013-06-27 10:40:00,99.76,99.79,99.73,99.77,46800.0,72.7299,72.7518,72.7081,72.7372,46800.0
2013-06-27 10:45:00,99.77,99.82,99.74,99.76,59300.0,72.7372,72.7737,72.7153,72.7299,59300.0
2013-06-27 10:50:00,99.77,99.82,99.75,99.78,19300.0,72.7372,72.7737,72.7226,72.7445,19300.0
2013-06-27 10:55:00,99.78,99.81,99.7,99.7,31200.0,72.7445,72.7664,72.6862,72.6862,31200.0
2013-06-27 11:00:00,99.69,99.73,99.61,99.69,26800.0,72.6789,72.7081,72.6206,72.6789,26800.0
2013-06-27 11:05:00,99.68,99.69,99.57,99.59,23100.0,72.6716,72.6789,72.5914,72.606,23100.0
2013-06-27 11:10:00,99.58,99.58,99.5,99.53,24500.0,72.5987,72.5987,72.5404,72.5622,24500.0
2013-06-27 11:15:00,99.53,99.55,99.49,99.49,38700.0,72.5622,72.5768,72.5331,72.5331,38700.0
2013-06-27 11:20:00,99.49,99.54,99.46,99.48,43100.0,72.5331,72.5695,72.5112,72.5258,43100.0
2013-06-27 11:25:00,99.49,99.51,99.44,99.51,48900.0,72.5331,72.5477,72.4966,72.5477,48900.0
2013-06-27 11:30:00,99.51,99.55,99.5,99.55,38000.0,72.5477,72.5768,72.5404,72.5768,38000.0
2013-06-27 11:35:00,99.56,99.59,99.47,99.47,49300.0,72.5841,72.606,72.5185,72.5185,49300.0
2013-06-27 11:40:00,99.47,99.55,99.44,99.45,51300.0,72.5185,72.5768,72.4966,72.5039,51300.0
2013-06-27 11:45:00,99.46,99.46,99.39,99.39,41000.0,72.5112,72.5112,72.4602,72.4602,41000.0
2013-06-27 11:50:00,99.38,99.56,99.37,99.56,19100.0,72.4529,72.5841,72.4456,72.5841,19100.0
2013-06-27 11:55:00,99.56,99.62,99.55,99.59,15300.0,72.5841,72.6279,72.5768,72.606,15300.0
2013-06-27 12:00:00,99.59,99.6,99.43,99.44,44900.0,72.606,72.6133,72.4893,72.4966,44900.0
2013-06-27 12:05:00,99.43,99.47,99.31,99.33,28200.0,72.4893,72.5185,72.4019,72.4164,28200.0
2013-06-27 12:10:00,99.32,99.45,99.32,99.43,26200.0,72.4091,72.5039,72.4091,72.4893,26200.0
2013-06-27 12:15:00,99.44,99.48,99.43,99.45,14000.0,72.4966,72.5258,72.4893,72.5039,14000.0
2013-06-27 12:20:00,99.45,99.5,99.4,99.42,37800.0,72.5039,72.5404,72.4675,72.482,37800.0
2013-06-27 12:25:00,99.41,99.48,99.36,99.47,46700.0,72.4748,72.5258,72.4383,72.5185,46700.0
2013-06-27 12:30:00,99.47,99.59,99.45,99.59,59900.0,72.5185,72.606,72.5039,72.606,59900.0
2013-06-27 12:35:00,99.59,99.59,99.55,99.57,12500.0,72.606,72.606,72.5768,72.5914,12500.0
2013-06-27 12:40:00,99.57,99.57,99.49,99.52,42500.0,72.5914,72.5914,72.5331,72.555,42500.0
2013-06-27 12:45:00,99.52,99.53,99.47,99.47,22500.0,72.555,72.5622,72.5185,72.5185,22500.0
2013-06-27 12:50:00,99.47,99.49,99.41,99.49,15300.0,72.5185,72.5331,72.4748,72.5331,15300.0
2013-06-27 12:55:00,99.49,99.59,99.49,99.56,20100.0,72.5331,72.606,72.5331,72.5841,20100.0
2013-06-27 13:00:00,99.56,99.72,99.53,99.71,37500.0,72.5841,72.7008,72.5622,72.6935,37500.0
2013-06-27 13:05:00,99.71,99.72,99.6,99.6,29400.0,72.6935,72.7008,72.6133,72.6133,29400.0
2013-06-27 13:10:00,99.61,99.61,99.53,99.53,31200.0,72.6206,72.6206,72.5622,72.5622,31200.0
2013-06-27 13:15:00,99.54,99.6,99.52,99.56,23700.0,72.5695,72.6133,72.555,72.5841,23700.0
2013-06-27 13:20:00,99.56,99.56,99.51,99.52,14700.0,72.5841,72.5841,72.5477,72.555,14700.0
2013-06-27 13:25:00,99.52,99.58,99.52,99.55,13700.0,72.555,72.5987,72.555,72.5768,13700.0
2013-06-27 13:30:00,99.54,99.6,99.51,99.58,24800.0,72.5695,72.6133,72.5477,72.5987,24800.0
2013-06-27 13:35:00,99.59,99.62,99.52,99.52,22300.0,72.606,72.6279,72.555,72.555,22300.0
2013-06-27 13:40:00,99.53,99.55,99.48,99.48,21600.0,72.5622,72.5768,72.5258,72.5258,21600.0
2013-06-27 13:45:00,99.47,99.47,99.39,99.44,32800.0,72.5185,72.5185,72.4602,72.4966,32800.0
2013-06-27 13:50:00,99.43,99.47,99.42,99.42,18300.0,72.4893,72.5185,72.482,72.482,18300.0
2013-06-27 13:55:00,99.43,99.44,99.24,99.24,36700.0,72.4893,72.4966,72.3508,72.3508,36700.0
2013-06-27 14:00:00,99.25,99.26,99.16,99.21,32200.0,72.3581,72.3654,72.2925,72.3289,32200.0
2013-06-27 14:05:00,99.21,99.23,99.13,99.16,31300.0,72.3289,72.3435,72.2706,72.2925,31300.0
2013-06-27 14:10:00,99.17,99.26,99.13,99.26,32000.0,72.2998,72.3654,72.2706,72.3654,32000.0
2013-06-27 14:15:00,99.25,99.32,99.23,99.32,16700.0,72.3581,72.4091,72.3435,72.4091,16700.0
2013-06-27 14:20:00,99.31,99.34,99.26,99.26,29100.0,72.4019,72.4237,72.3654,72.3654,29100.0
2013-06-27 14:25:00,99.25,99.34,99.23,99.34,41300.0,72.3581,72.4237,72.3435,72.4237,41300.0
2013-06-27 14:30:00,99.35,99.43,99.3,99.4,75400.0,72.431,72.4893,72.3946,72.4675,75400.0
2013-06-27 14:35:00,99.4,99.42,99.29,99.29,34900.0,72.4675,72.482,72.3873,72.3873,34900.0
2013-06-27 14:40:00,99.3,99.36,99.23,99.25,43800.0,72.3946,72.4383,72.3435,72.3581,43800.0
2013-06-27 14:45:00,99.24,99.34,99.2,99.29,78000.0,72.3508,72.4237,72.3217,72.3873,78000.0
2013-06-27 14:50:00,99.28,99.3,99.27,99.28,28800.0,72.38,72.3946,72.3727,72.38,28800.0
2013-06-27 14:55:00,99.28,99.33,99.27,99.33,29300.0,72.38,72.4164,72.3727,72.4164,29300.0
2013-06-27 15:00:00,99.33,99.35,99.25,99.33,469600.0,72.4164,72.431,72.3581,72.4164,469600.0
2013-06-27 15:05:00,99.34,99.37,99.27,99.37,41200.0,72.4237,72.4456,72.3727,72.4456,41200.0
2013-06-27 15:10:00,99.37,99.49,99.34,99.48,48200.0,72.4456,72.5331,72.4237,72.5258,48200.0
2013-06-27 15:15:00,99.49,99.54,99.48,99.52,37200.0,72.5331,72.5695,72.5258,72.555,37200.0
2013-06-27 15:20:00,99.51,99.53,99.46,99.53,41300.0,72.5477,72.5622,72.5112,72.5622,41300.0
2013-06-27 15:25:00,99.53,99.66,99.52,99.66,64600.0,72.5622,72.657,72.555,72.657,64600.0
2013-06-27 15:30:00,99.65,99.69,99.58,99.58,98000.0,72.6497,72.6789,72.5987,72.5987,98000.0
2013-06-27 15:35:00,99.58,99.59,99.55,99.56,89100.0,72.5987,72.606,72.5768,72.5841,89100.0
2013-06-27 15:40:00,99.57,99.61,99.55,99.55,72400.0,72.5914,72.6206,72.5768,72.5768,72400.0
2013-06-27 15:45:00,99.54,99.6,99.5,99.52,124100.0,72.5695,72.6133,72.5404,72.555,124100.0
2013-06-27 15:50:00,99.52,99.58,99.49,99.57,134900.0,72.555,72.5987,72.5331,72.5914,134900.0
2013-06-27 15:55:00,99.58,99.68,99.54,99.64,290200.0,72.5987,72.6716,72.5695,72.6424,290200.0
2013-06-28 09:30:00,99.51,99.65,99.43,99.61,114500.0,72.5477,72.6497,72.4893,72.6206,114500.0
2013-06-28 09:35:00,99.6,99.74,99.6,99.68,44500.0,72.6133,72.7153,72.6133,72.6716,44500.0
2013-06-28 09:40:00,99.67,99.74,99.58,99.69,66700.0,72.6643,72.7153,72.5987,72.6789,66700.0
2013-06-28 09:45:00,99.69,99.76,99.55,99.55,64500.0,72.6789,72.7299,72.5768,72.5768,64500.0
2013-06-28 09:50:00,99.55,99.58,99.51,99.54,64000.0,72.5768,72.5987,72.5477,72.5695,64000.0
2013-06-28 09:55:00,99.54,99.55,99.33,99.36,61900.0,72.5695,72.5768,72.4164,72.4383,61900.0
2013-06-28 10:00:00,99.38,99.38,99.18,99.26,52200.0,72.4529,72.4529,72.3071,72.3654,52200.0
2013-06-28 10:05:00,99.23,99.23,99.0,99.14,42500.0,72.3435,72.3435,72.1758,72.2779,42500.0
2013-06-28 10:10:00,99.12,99.19,99.03,99.18,45900.0,72.2633,72.3144,72.1977,72.3071,45900.0
2013-06-28 10:15:00,99.19,99.35,99.18,99.32,46000.0,72.3144,72.431,72.3071,72.4091,46000.0
2013-06-28 10:20:00,99.32,99.4,99.28,99.39,26500.0,72.4091,72.4675,72.38,72.4602,26500.0
2013-06-28 10:25:00,99.4,99.4,99.2,99.25,43000.0,72.4675,72.4675,72.3217,72.3581,43000.0
2013-06-28 10:30:00,99.23,99.54,99.23,99.54,36200.0,72.3435,72.5695,72.3435,72.5695,36200.0
2013-06-28 10:35:00,99.54,99.58,99.53,99.55,65700.0,72.5695,72.5987,72.5622,72.5768,65700.0
2013-06-28 10:40:00,99.56,99.58,99.46,99.53,34300.0,72.5841,72.5987,72.5112,72.5622,34300.0
2013-06-28 10:45:00,99.53,99.53,99.41,99.46,27800.0,72.5622,72.5622,72.4748,72.5112,27800.0
2013-06-28 10:50:00,99.46,99.61,99.46,99.6,55900.0,72.5112,72.6206,72.5112,72.6133,55900.0
2013-06-28 10:55:00,99.58,99.62,99.52,99.57,35200.0,72.5987,72.6279,72.555,72.5914,35200.0
2013-06-28 11:00:00,99.57,99.84,99.57,99.83,51100.0,72.5914,72.7882,72.5914,72.781,51100.0
2013-06-28 11:05:00,99.83,99.98,99.82,99.85,63400.0,72.781,72.8903,72.7737,72.7955,63400.0
2013-06-28 11:10:00,99.86,99.89,99.77,99.86,41300.0,72.8028,72.8247,72.7372,72.8028,41300.0
2013-06-28 11:15:00,99.87,99.98,99.86,99.98,43400.0,72.8101,72.8903,72.8028,72.8903,43400.0
2013-06-28 11:20:00,99.98,100.11,99.96,100.02,82800.0,72.8903,72.9851,72.8757,72.9195,82800.0
2013-06-28 11:25:00,100.03,100.04,99.79,99.79,53100.0,72.9268,72.9341,72.7518,72.7518,53100.0
2013-06-28 11:30:00,99.82,99.88,99.75,99.78,38500.0,72.7737,72.8174,72.7226,72.7445,38500.0
2013-06-28 11:35:00,99.77,99.89,99.72,99.88,53900.0,72.7372,72.8247,72.7008,72.8174,53900.0
2013-06-28 11:40:00,99.88,99.88,99.77,99.82,47500.0,72.8174,72.8174,72.7372,72.7737,47500.0
2013-06-28 11:45:00,99.81,99.94,99.79,99.91,49200.0,72.7664,72.8612,72.7518,72.8393,49200.0
2013-06-28 11:50:00,99.9,99.92,99.81,99.81,36100.0,72.832,72.8466,72.7664,72.7664,36100.0
2013-06-28 11:55:00,99.81,99.83,99.75,99.81,55900.0,72.7664,72.781,72.7226,72.7664,55900.0
2013-06-28 12:00:00,99.82,99.83,99.74,99.75,21200.0,72.7737,72.781,72.7153,72.7226,21200.0
2013-06-28 12:05:00,99.76,99.78,99.68,99.69,22400.0,72.7299,72.7445,72.6716,72.6789,22400.0
2013-06-28 12:10:00,99.69,99.74,99.65,99.74,24200.0,72.6789,72.7153,72.6497,72.7153,24200.0
2013-06-28 12:15:00,99.74,99.74,99.6,99.6,28500.0,72.7153,72.7153,72.6133,72.6133,28500.0
2013-06-28 12:20:00,99.6,99.63,99.49,99.56,41900.0,72.6133,72.6351,72.5331,72.5841,41900.0
2013-06-28 12:25:00,99.56,99.58,99.51,99.57,21600.0,72.5841,72.5987,72.5477,72.5914,21600.0
2013-06-28 12:30:00,99.57,99.58,99.51,99.55,32700.0,72.5914,72.5987,72.5477,72.5768,32700.0
2013-06-28 12:35:00,99.53,99.62,99.53,99.6,17100.0,72.5622,72.6279,72.5622,72.6133,17100.0
2013-06-28 12:40:00,99.61,99.62,99.52,99.56,39000.0,72.6206,72.6279,72.555,72.5841,39000.0
2013-06-28 12:45:00,99.56,99.62,99.52,99.59,24900.0,72.5841,72.6279,72.555,72.606,24900.0
2013-06-28 12:50:00,99.59,99.65,99.55,99.63,27700.0,72.606,72.6497,72.5768,72.6351,27700.0
2013-06-28 12:55:00,99.63,99.63,99.51,99.55,21700.0,72.6351,72.6351,72.5477,72.5768,21700.0
2013-06-28 13:00:00,99.55,99.55,99.48,99.53,29000.0,72.5768,72.5768,72.5258,72.5622,29000.0
2013-06-28 13:05:00,99.52,99.55,99.46,99.55,37600.0,72.555,72.5768,72.5112,72.5768,37600.0
2013-06-28 13:10:00,99.55,99.6,99.51,99.57,29900.0,72.5768,72.6133,72.5477,72.5914,29900.0
2013-06-28 13:15:00,99.56,99.64,99.55,99.58,26300.0,72.5841,72.6424,72.5768,72.5987,26300.0
2013-06-28 13:20:00,99.59,99.61,99.5,99.56,25500.0,72.606,72.6206,72.5404,72.5841,25500.0
2013-06-28 13:25:00,99.56,99.58,99.46,99.52,23300.0,72.5841,72.5987,72.5112,72.555,23300.0
2013-06-28 13:30:00,99.52,99.55,99.46,99.51,20500.0,72.555,72.5768,72.5112,72.5477,20500.0
2013-06-28 13:35:00,99.52,99.56,99.51,99.51,15100.0,72.555,72.5841,72.5477,72.5477,15100.0
2013-06-28 13:40:00,99.51,99.54,99.47,99.52,25700.0,72.5477,72.5695,72.5185,72.555,25700.0
2013-06-28 13:45:00,99.53,99.53,99.48,99.52,23400.0,72.5622,72.5622,72.5258,72.555,23400.0
2013-06-28 13:50:00,99.51,99.58,99.5,99.55,28500.0,72.5477,72.5987,72.5404,72.5768,28500.0
2013-06-28 13:55:00,99.55,99.58,99.47,99.51,71500.0,72.5768,72.5987,72.5185,72.5477,71500.0
2013-06-28 14:00:00,99.51,99.53,99.45,99.51,36700.0,72.5477,72.5622,72.5039,72.5477,36700.0
2013-06-28 14:05:00,99.5,99.59,99.5,99.56,21400.0,72.5404,72.606,72.5404,72.5841,21400.0
2013-06-28 14:10:00,99.56,99.62,99.51,99.51,41900.0,72.5841,72.6279,72.5477,72.5477,41900.0
2013-06-28 14:15:00,99.52,99.53,99.42,99.46,32000.0,72.555,72.5622,72.482,72.5112,32000.0
2013-06-28 14:20:00,99.47,99.47,99.31,99.34,37000.0,72.5185,72.5185,72.4019,72.4237,37000.0
2013-06-28 14:25:00,99.35,99.39,99.32,99.36,19200.0,72.431,72.4602,72.4091,72.4383,19200.0
2013-06-28 14:30:00,99.37,99.43,99.37,99.43,20700.0,72.4456,72.4893,72.4456,72.4893,20700.0
2013-06-28 14:35:00,99.43,99.51,99.39,99.46,25400.0,72.4893,72.5477,72.4602,72.5112,25400.0
2013-06-28 14:40:00,99.46,99.48,99.38,99.38,31100.0,72.5112,72.5258,72.4529,72.4529,31100.0
2013-06-28 14:45:00,99.38,99.47,99.38,99.47,28900.0,72.4529,72.5185,72.4529,72.5185,28900.0
2013-06-28 14:50:00,99.46,99.46,99.43,99.44,33200.0,72.5112,72.5112,72.4893,72.4966,33200.0
2013-06-28 14:55:00,99.44,99.47,99.37,99.47,56600.0,72.4966,72.5185,72.4456,72.5185,56600.0
2013-06-28 15:00:00,99.46,99.47,99.28,99.28,47100.0,72.5112,72.5185,72.38,72.38,47100.0
2013-06-28 15:05:00,99.28,99.31,99.16,99.18,62800.0,72.38,72.4019,72.2925,72.3071,62800.0
2013-06-28 15:10:00,99.18,99.23,99.15,99.22,53600.0,72.3071,72.3435,72.2852,72.3362,53600.0
2013-06-28 15:15:00,99.22,99.36,99.22,99.34,40900.0,72.3362,72.4383,72.3362,72.4237,40900.0
2013-06-28 15:20:00,99.34,99.4,99.27,99.31,47000.0,72.4237,72.4675,72.3727,72.4019,47000.0
2013-06-28 15:25:00,99.32,99.32,99.22,99.3,73200.0,72.4091,72.4091,72.3362,72.3946,73200.0
2013-06-28 15:30:00,99.31,99.41,99.31,99.39,70100.0,72.4019,72.4748,72.4019,72.4602,70100.0
2013-06-28 15:35:00,99.39,99.4,99.31,99.34,73800.0,72.4602,72.4675,72.4019,72.4237,73800.0
2013-06-28 15:40:00,99.34,99.36,99.25,99.27,104300.0,72.4237,72.4383,72.3581,72.3727,104300.0
2013-06-28 15:45:00,99.28,99.38,99.23,99.28,141400.0,72.38,72.4529,72.3435,72.38,141400.0
2013-06-28 15:50:00,99.28,99.33,99.21,99.21,157800.0,72.38,72.4164,72.3289,72.3289,157800.0
2013-06-28 15:55:00,99.22,99.23,98.96,98.96,227500.0,72.3362,72.3435,72.1467,72.1467,227500.0
2013-07-01 09:30:00,99.35,99.8,99.26,99.56,149700.0,72.431,72.7591,72.3654,72.5841,149700.0
2013-07-01 09:35:00,99.56,99.69,99.55,99.62,36900.0,72.5841,72.6789,72.5768,72.6279,36900.0
2013-07-01 09:40:00,99.58,99.73,99.44,99.54,41000.0,72.5987,72.7081,72.4966,72.5695,41000.0
2013-07-01 09:45:00,99.57,99.68,99.41,99.65,28500.0,72.5914,72.6716,72.4748,72.6497,28500.0
2013-07-01 09:50:00,99.65,99.8,99.63,99.69,42400.0,72.6497,72.7591,72.6351,72.6789,42400.0
2013-07-01 09:55:00,99.68,99.84,99.65,99.79,58200.0,72.6716,72.7882,72.6497,72.7518,58200.0
2013-07-01 10:00:00,99.81,100.04,99.73,99.95,54100.0,72.7664,72.9341,72.7081,72.8684,54100.0
2013-07-01 10:05:00,99.97,100.12,99.97,100.08,61300.0,72.883,72.9924,72.883,72.9632,61300.0
2013-07-01 10:10:00,100.1,100.17,100.03,100.15,68600.0,72.9778,73.0288,72.9268,73.0143,68600.0
2013-07-01 10:15:00,100.16,100.17,100.02,100.09,45900.0,73.0215,73.0288,72.9195,72.9705,45900.0
2013-07-01 10:20:00,100.11,100.24,100.09,100.22,53000.0,72.9851,73.0799,72.9705,73.0653,53000.0
2013-07-01 10:25:00,100.23,100.3,100.09,100.09,36300.0,73.0726,73.1236,72.9705,72.9705,36300.0
2013-07-01 10:30:00,100.08,100.23,100.07,100.21,43200.0,72.9632,73.0726,72.9559,73.058,43200.0
2013-07-01 10:35:00,100.23,100.24,100.13,100.16,57900.0,73.0726,73.0799,72.9997,73.0215,57900.0
2013-07-01 10:40:00,100.13,100.16,100.09,100.12,37100.0,72.9997,73.0215,72.9705,72.9924,37100.0
2013-07-01 10:45:00,100.12,100.13,99.94,100.0,43500.0,72.9924,72.9997,72.8612,72.9049,43500.0
2013-07-01 10:50:00,100.02,100.11,100.01,100.01,33100.0,72.9195,72.9851,72.9122,72.9122,33100.0
2013-07-01 10:55:00,100.01,100.2,100.0,100.03,42700.0,72.9122,73.0507,72.9049,72.9268,42700.0
2013-07-01 11:00:00,100.02,100.18,100.02,100.16,26100.0,72.9195,73.0361,72.9195,73.0215,26100.0
2013-07-01 11:05:00,100.16,100.23,100.12,100.22,29900.0,73.0215,73.0726,72.9924,73.0653,29900.0
2013-07-01 11:10:00,100.21,100.26,100.12,100.12,30100.0,73.058,73.0944,72.9924,72.9924,30100.0
2013-07-01 11:15:00,100.13,100.22,100.04,100.22,25500.0,72.9997,73.0653,72.9341,73.0653,25500.0
2013-07-01 11:20:00,100.21,100.25,100.1,100.14,24500.0,73.058,73.0872,72.9778,73.007,24500.0
2013-07-01 11:25:00,100.14,100.14,99.93,99.95,35200.0,73.007,73.007,72.8539,72.8684,35200.0
2013-07-01 11:30:00,99.95,99.97,99.91,99.97,22700.0,72.8684,72.883,72.8393,72.883,22700.0
2013-07-01 11:35:00,99.98,100.02,99.95,100.01,26700.0,72.8903,72.9195,72.8684,72.9122,26700.0
2013-07-01 11:40:00,100.0,100.14,99.97,100.09,29100.0,72.9049,73.007,72.883,72.9705,29100.0
2013-07-01 11:45:00,100.1,100.14,100.08,100.11,13200.0,72.9778,73.007,72.9632,72.9851,13200.0
2013-07-01 11:50:00,100.09,100.17,100.07,100.11,93800.0,72.9705,73.0288,72.9559,72.9851,93800.0
2013-07-01 11:55:00,100.11,100.23,100.08,100.22,40400.0,72.9851,73.0726,72.9632,73.0653,40400.0
2013-07-01 12:00:00,100.24,100.27,100.22,100.23,20300.0,73.0799,73.1017,73.0653,73.0726,20300.0
2013-07-01 12:05:00,100.23,100.24,100.09,100.18,14100.0,73.0726,73.0799,72.9705,73.0361,14100.0
2013-07-01 12:10:00,100.18,100.29,100.16,100.28,76400.0,73.0361,73.1163,73.0215,73.109,76400.0
2013-07-01 12:15:00,100.27,100.28,100.14,100.15,34500.0,73.1017,73.109,73.007,73.0143,34500.0
2013-07-01 12:20:00,100.11,100.17,100.09,100.1,19700.0,72.9851,73.0288,72.9705,72.9778,19700.0
2013-07-01 12:25:00,100.11,100.14,100.03,100.05,18000.0,72.9851,73.007,72.9268,72.9413,18000.0
2013-07-01 12:30:00,100.05,100.11,100.03,100.06,18800.0,72.9413,72.9851,72.9268,72.9486,18800.0
2013-07-01 12:35:00,100.06,100.15,100.05,100.15,16900.0,72.9486,73.0143,72.9413,73.0143,16900.0
2013-07-01 12:40:00,100.16,100.19,100.09,100.13,59600.0,73.0215,73.0434,72.9705,72.9997,59600.0
2013-07-01 12:45:00,100.12,100.18,100.03,100.1,87100.0,72.9924,73.0361,72.9268,72.9778,87100.0
2013-07-01 12:50:00,100.11,100.21,100.11,100.21,23000.0,72.9851,73.058,72.9851,73.058,23000.0
2013-07-01 12:55:00,100.2,100.23,100.16,100.16,16300.0,73.0507,73.0726,73.0215,73.0215,16300.0
2013-07-01 13:00:00,100.16,100.23,100.16,100.22,15700.0,73.0215,73.0726,73.0215,73.0653,15700.0
2013-07-01 13:05:00,100.21,100.21,100.13,100.17,14700.0,73.058,73.058,72.9997,73.0288,14700.0
2013-07-01 13:10:00,100.17,100.19,99.96,99.98,45000.0,73.0288,73.0434,72.8757,72.8903,45000.0
2013-07-01 13:15:00,99.97,100.04,99.95,100.04,10500.0,72.883,72.9341,72.8684,72.9341,10500.0
2013-07-01 13:20:00,100.04,100.09,100.02,100.05,26400.0,72.9341,72.9705,72.9195,72.9413,26400.0
2013-07-01 13:25:00,100.05,100.11,100.04,100.06,19100.0,72.9413,72.9851,72.9341,72.9486,19100.0
2013-07-01 13:30:00,100.07,100.16,100.07,100.12,42700.0,72.9559,73.0215,72.9559,72.9924,42700.0
2013-07-01 13:35:00,100.12,100.14,99.98,99.99,66700.0,72.9924,73.007,72.8903,72.8976,66700.0
2013-07-01 13:40:00,99.99,100.02,99.81,99.82,36100.0,72.8976,72.9195,72.7664,72.7737,36100.0
2013-07-01 13:45:00,99.81,99.92,99.8,99.85,26700.0,72.7664,72.8466,72.7591,72.7955,26700.0
2013-07-01 13:50:00,99.85,99.94,99.82,99.93,20100.0,72.7955,72.8612,72.7737,72.8539,20100.0
2013-07-01 13:55:00,99.92,99.92,99.82,99.84,25600.0,72.8466,72.8466,72.7737,72.7882,25600.0
2013-07-01 14:00:00,99.83,99.97,99.81,99.93,30100.0,72.781,72.883,72.7664,72.8539,30100.0
2013-07-01 14:05:00,99.95,99.99,99.93,99.97,30000.0,72.8684,72.8976,72.8539,72.883,30000.0
2013-07-01 14:10:00,99.95,99.97,99.86,99.89,18300.0,72.8684,72.883,72.8028,72.8247,18300.0
2013-07-01 14:15:00,99.86,99.89,99.82,99.84,18100.0,72.8028,72.8247,72.7737,72.7882,18100.0
2013-07-01 14:20:00,99.83,99.89,99.76,99.82,21600.0,72.781,72.8247,72.7299,72.7737,21600.0
2013-07-01 14:25:00,99.81,99.95,99.81,99.94,22300.0,72.7664,72.8684,72.7664,72.8612,22300.0
2013-07-01 14:30:00,99.95,99.97,99.89,99.9,15200.0,72.8684,72.883,72.8247,72.832,15200.0
2013-07-01 14:35:00,99.9,99.9,99.82,99.83,18100.0,72.832,72.832,72.7737,72.781,18100.0
2013-07-01 14:40:00,99.83,100.0,99.81,100.0,21300.0,72.781,72.9049,72.7664,72.9049,21300.0
2013-07-01 14:45:00,99.99,100.01,99.9,99.93,22000.0,72.8976,72.9122,72.832,72.8539,22000.0
2013-07-01 14:50:00,99.92,100.02,99.91,100.0,15300.0,72.8466,72.9195,72.8393,72.9049,15300.0
2013-07-01 14:55:00,99.99,100.03,99.95,99.95,23000.0,72.8976,72.9268,72.8684,72.8684,23000.0
2013-07-01 15:00:00,99.96,99.98,99.91,99.97,34400.0,72.8757,72.8903,72.8393,72.883,34400.0
2013-07-01 15:05:00,99.97,100.02,99.94,99.97,20300.0,72.883,72.9195,72.8612,72.883,20300.0
2013-07-01 15:10:00,99.96,99.97,99.91,99.91,25400.0,72.8757,72.883,72.8393,72.8393,25400.0
2013-07-01 15:15:00,99.92,99.93,99.84,99.87,28600.0,72.8466,72.8539,72.7882,72.8101,28600.0
2013-07-01 15:20:00,99.87,99.88,99.79,99.85,30500.0,72.8101,72.8174,72.7518,72.7955,30500.0
2013-07-01 15:25:00,99.85,99.87,99.78,99.81,32800.0,72.7955,72.8101,72.7445,72.7664,32800.0
2013-07-01 15:30:00,99.8,99.8,99.67,99.73,64400.0,72.7591,72.7591,72.6643,72.7081,64400.0
2013-07-01 15:35:00,99.74,99.75,99.66,99.71,54400.0,72.7153,72.7226,72.657,72.6935,54400.0
2013-07-01 15:40:00,99.71,99.74,99.61,99.67,66200.0,72.6935,72.7153,72.6206,72.6643,66200.0
2013-07-01 15:45:00,99.66,99.72,99.61,99.63,101800.0,72.657,72.7008,72.6206,72.6351,101800.0
2013-07-01 15:50:00,99.62,99.68,99.6,99.68,92600.0,72.6279,72.6716,72.6133,72.6716,92600.0
2013-07-01 15:55:00,99.69,99.91,99.63,99.79,350400.0,72.6789,72.8393,72.6351,72.7518,350400.0
2013-07-02 09:30:00,99.82,100.13,99.71,99.82,122700.0,72.7737,72.9997,72.6935,72.7737,122700.0
2013-07-02 09:35:00,99.84,100.05,99.81,100.03,20600.0,72.7882,72.9413,72.7664,72.9268,20600.0
2013-07-02 09:40:00,100.02,100.14,99.97,100.08,100400.0,72.9195,73.007,72.883,72.9632,100400.0
2013-07-02 09:45:00,100.1,100.34,100.0,100.27,49100.0,72.9778,73.1528,72.9049,73.1017,49100.0
2013-07-02 09:50:00,100.28,100.38,100.24,100.35,30300.0,73.109,73.1819,73.0799,73.1601,30300.0
2013-07-02 09:55:00,100.35,100.47,100.2,100.22,41400.0,73.1601,73.2475,73.0507,73.0653,41400.0
2013-07-02 10:00:00,100.19,100.36,100.17,100.29,33300.0,73.0434,73.1674,73.0288,73.1163,33300.0
2013-07-02 10:05:00,100.32,100.4,100.24,100.26,40400.0,73.1382,73.1965,73.0799,73.0944,40400.0
2013-07-02 10:10:00,100.23,100.34,100.16,100.27,31600.0,73.0726,73.1528,73.0215,73.1017,31600.0
2013-07-02 10:15:00,100.29,100.37,100.24,100.36,39800.0,73.1163,73.1746,73.0799,73.1674,39800.0
2013-07-02 10:20:00,100.36,100.47,100.36,100.4,29500.0,73.1674,73.2475,73.1674,73.1965,29500.0
2013-07-02 10:25:00,100.4,100.46,100.34,100.38,31200.0,73.1965,73.2403,73.1528,73.1819,31200.0
2013-07-02 10:30:00,100.37,100.37,100.27,100.33,48000.0,73.1746,73.1746,73.1017,73.1455,48000.0
2013-07-02 10:35:00,100.32,100.43,100.31,100.43,27400.0,73.1382,73.2184,73.1309,73.2184,27400.0
2013-07-02 10:40:00,100.43,100.5,100.43,100.48,26900.0,73.2184,73.2694,73.2184,73.2548,26900.0
2013-07-02 10:45:00,100.48,100.5,100.38,100.4,27000.0,73.2548,73.2694,73.1819,73.1965,27000.0
2013-07-02 10:50:00,100.4,100.45,100.4,100.43,33800.0,73.1965,73.233,73.1965,73.2184,33800.0
2013-07-02 10:55:00,100.44,100.44,100.37,100.38,37400.0,73.2257,73.2257,73.1746,73.1819,37400.0
2013-07-02 11:00:00,100.38,100.4,100.33,100.34,26700.0,73.1819,73.1965,73.1455,73.1528,26700.0
2013-07-02 11:05:00,100.33,100.4,100.32,100.34,29500.0,73.1455,73.1965,73.1382,73.1528,29500.0
2013-07-02 11:10:00,100.33,100.4,100.32,100.38,41200.0,73.1455,73.1965,73.1382,73.1819,41200.0
2013-07-02 11:15:00,100.38,100.49,100.37,100.48,26600.0,73.1819,73.2621,73.1746,73.2548,26600.0
2013-07-02 11:20:00,100.47,100.49,100.34,100.34,30000.0,73.2475,73.2621,73.1528,73.1528,30000.0
2013-07-02 11:25:00,100.32,100.35,100.27,100.33,33500.0,73.1382,73.1601,73.1017,73.1455,33500.0
2013-07-02 11:30:00,100.32,100.32,100.2,100.21,34000.0,73.1382,73.1382,73.0507,73.058,34000.0
2013-07-02 11:35:00,100.23,100.25,100.17,100.17,22500.0,73.0726,73.0872,73.0288,73.0288,22500.0
2013-07-02 11:40:00,100.17,100.25,100.12,100.25,23800.0,73.0288,73.0872,72.9924,73.0872,23800.0
2013-07-02 11:45:00,100.25,100.29,100.21,100.24,34000.0,73.0872,73.1163,73.058,73.0799,34000.0
2013-07-02 11:50:00,100.23,100.28,100.21,100.23,27500.0,73.0726,73.109,73.058,73.0726,27500.0
2013-07-02 11:55:00,100.23,100.26,100.18,100.26,24600.0,73.0726,73.0944,73.0361,73.0944,24600.0
2013-07-02 12:00:00,100.25,100.31,100.22,100.31,20600.0,73.0872,73.1309,73.0653,73.1309,20600.0
2013-07-02 12:05:00,100.3,100.35,100.26,100.26,27000.0,73.1236,73.1601,73.0944,73.0944,27000.0
2013-07-02 12:10:00,100.25,100.26,100.15,100.19,29400.0,73.0872,73.0944,73.0143,73.0434,29400.0
2013-07-02 12:15:00,100.18,100.22,100.14,100.22,28600.0,73.0361,73.0653,73.007,73.0653,28600.0
2013-07-02 12:20:00,100.21,100.22,100.08,100.11,25800.0,73.058,73.0653,72.9632,72.9851,25800.0
2013-07-02 12:25:00,100.11,100.17,100.08,100.11,19700.0,72.9851,73.0288,72.9632,72.9851,19700.0
2013-07-02 12:30:00,100.1,100.14,100.04,100.11,23600.0,72.9778,73.007,72.9341,72.9851,23600.0
2013-07-02 12:35:00,100.13,100.13,99.97,99.97,29400.0,72.9997,72.9997,72.883,72.883,29400.0
2013-07-02 12:40:00,99.97,100.01,99.85,100.0,67300.0,72.883,72.9122,72.7955,72.9049,67300.0
2013-07-02 12:45:00,99.99,100.07,99.94,100.06,20500.0,72.8976,72.9559,72.8612,72.9486,20500.0
2013-07-02 12:50:00,100.07,100.08,100.01,100.04,13300.0,72.9559,72.9632,72.9122,72.9341,13300.0
2013-07-02 12:55:00,100.03,100.15,100.03,100.09,27500.0,72.9268,73.0143,72.9268,72.9705,27500.0
2013-07-02 13:00:00,100.1,100.16,100.01,100.01,22300.0,72.9778,73.0215,72.9122,72.9122,22300.0
2013-07-02 13:05:00,100.01,100.1,100.0,100.1,15700.0,72.9122,72.9778,72.9049,72.9778,15700.0
2013-07-02 13:10:00,100.11,100.15,100.0,100.01,16200.0,72.9851,73.0143,72.9049,72.9122,16200.0
2013-07-02 13:15:00,100.0,100.07,99.99,100.07,19900.0,72.9049,72.9559,72.8976,72.9559,19900.0
2013-07-02 13:20:00,100.07,100.12,100.06,100.07,14500.0,72.9559,72.9924,72.9486,72.9559,14500.0
2013-07-02 13:25:00,100.09,100.09,100.02,100.04,11400.0,72.9705,72.9705,72.9195,72.9341,11400.0
2013-07-02 13:30:00,100.04,100.09,100.02,100.08,16400.0,72.9341,72.9705,72.9195,72.9632,16400.0
2013-07-02 13:35:00,100.09,100.1,99.91,99.95,35500.0,72.9705,72.9778,72.8393,72.8684,35500.0
2013-07-02 13:40:00,99.94,99.95,99.83,99.87,36800.0,72.8612,72.8684,72.781,72.8101,36800.0
2013-07-02 13:45:00,99.87,99.89,99.78,99.86,32600.0,72.8101,72.8247,72.7445,72.8028,32600.0
2013-07-02 13:50:00,99.86,99.86,99.79,99.86,30000.0,72.8028,72.8028,72.7518,72.8028,30000.0
2013-07-02 13:55:00,99.87,99.91,99.84,99.9,20000.0,72.8101,72.8393,72.7882,72.832,20000.0
2013-07-02 14:00:00,99.9,99.9,99.8,99.89,49100.0,72.832,72.832,72.7591,72.8247,49100.0
2013-07-02 14:05:00,99.88,99.88,99.77,99.86,85600.0,72.8174,72.8174,72.7372,72.8028,85600.0
2013-07-02 14:10:00,99.87,99.89,99.77,99.81,90800.0,72.8101,72.8247,72.7372,72.7664,90800.0
2013-07-02 14:15:00,99.82,99.84,99.7,99.8,58000.0,72.7737,72.7882,72.6862,72.7591,58000.0
2013-07-02 14:20:00,99.8,99.81,99.75,99.78,60200.0,72.7591,72.7664,72.7226,72.7445,60200.0
2013-07-02 14:25:00,99.77,99.77,99.62,99.73,41700.0,72.7372,72.7372,72.6279,72.7081,41700.0
2013-07-02 14:30:00,99.72,99.83,99.71,99.77,25400.0,72.7008,72.781,72.6935,72.7372,25400.0
2013-07-02 14:35:00,99.78,99.79,99.59,99.59,45700.0,72.7445,72.7518,72.606,72.606,45700.0
2013-07-02 14:40:00,99.56,99.59,99.52,99.54,39100.0,72.5841,72.606,72.555,72.5695,39100.0
2013-07-02 14:45:00,99.52,99.67,99.39,99.65,56900.0,72.555,72.6643,72.4602,72.6497,56900.0
2013-07-02 14:50:00,99.64,99.75,99.62,99.71,30800.0,72.6424,72.7226,72.6279,72.6935,30800.0
2013-07-02 14:55:00,99.73,99.8,99.71,99.75,40500.0,72.7081,72.7591,72.6935,72.7226,40500.0
2013-07-02 15:00:00,99.75,99.78,99.7,99.75,45700.0,72.7226,72.7445,72.6862,72.7226,45700.0
2013-07-02 15:05:00,99.74,99.83,99.73,99.76,22100.0,72.7153,72.781,72.7081,72.7299,22100.0
2013-07-02 15:10:00,99.75,99.84,99.75,99.76,41000.0,72.7226,72.7882,72.7226,72.7299,41000.0
2013-07-02 15:15:00,99.77,99.79,99.73,99.75,37200.0,72.7372,72.7518,72.7081,72.7226,37200.0
2013-07-02 15:20:00,99.76,99.77,99.7,99.71,58600.0,72.7299,72.7372,72.6862,72.6935,58600.0
2013-07-02 15:25:00,99.71,99.79,99.69,99.75,76100.0,72.6935,72.7518,72.6789,72.7226,76100.0
2013-07-02 15:30:00,99.74,99.8,99.71,99.77,84300.0,72.7153,72.7591,72.6935,72.7372,84300.0
2013-07-02 15:35:00,99.77,99.86,99.75,99.86,54000.0,72.7372,72.8028,72.7226,72.8028,54000.0
2013-07-02 15:40:00,99.86,99.86,99.77,99.78,56300.0,72.8028,72.8028,72.7372,72.7445,56300.0
2013-07-02 15:45:00,99.79,99.95,99.79,99.85,90000.0,72.7518,72.8684,72.7518,72.7955,90000.0
2013-07-02 15:50:00,99.86,99.93,99.83,99.85,101200.0,72.8028,72.8539,72.781,72.7955,101200.0
2013-07-02 15:55:00,99.84,99.99,99.84,99.92,162000.0,72.7882,72.8976,72.7882,72.8466,162000.0
2013-07-03 09:30:00,99.95,99.98,99.71,99.89,150100.0,72.8684,72.8903,72.6935,72.8247,150100.0
2013-07-03 09:35:00,99.93,100.13,99.78,100.02,47200.0,72.8539,72.9997,72.7445,72.9195,47200.0
2013-07-03 09:40:00,100.06,100.41,100.04,100.18,48300.0,72.9486,73.2038,72.9341,73.0361,48300.0
2013-07-03 09:45:00,100.2,100.24,100.06,100.09,33300.0,73.0507,73.0799,72.9486,72.9705,33300.0
2013-07-03 09:50:00,100.08,100.27,100.08,100.24,34600.0,72.9632,73.1017,72.9632,73.0799,34600.0
2013-07-03 09:55:00,100.24,100.27,100.14,100.14,30500.0,73.0799,73.1017,73.007,73.007,30500.0
2013-07-03 10:00:00,100.13,100.29,99.92,99.93,47400.0,72.9997,73.1163,72.8466,72.8539,47400.0
2013-07-03 10:05:00,99.94,100.0,99.91,100.0,23900.0,72.8612,72.9049,72.8393,72.9049,23900.0
2013-07-03 10:10:00,100.0,100.01,99.91,99.99,26300.0,72.9049,72.9122,72.8393,72.8976,26300.0
2013-07-03 10:15:00,100.02,100.08,99.98,100.02,22800.0,72.9195,72.9632,72.8903,72.9195,22800.0
2013-07-03 10:20:00,100.02,100.04,99.96,100.01,46400.0,72.9195,72.9341,72.8757,72.9122,46400.0
2013-07-03 10:25:00,100.01,100.03,99.88,99.89,26500.0,72.9122,72.9268,72.8174,72.8247,26500.0
2013-07-03 10:30:00,99.9,99.98,99.88,99.94,30000.0,72.832,72.8903,72.8174,72.8612,30000.0
2013-07-03 10:35:00,99.95,99.97,99.85,99.87,25300.0,72.8684,72.883,72.7955,72.8101,25300.0
2013-07-03 10:40:00,99.87,99.96,99.82,99.92,36800.0,72.8101,72.8757,72.7737,72.8466,36800.0
2013-07-03 10:45:00,99.93,99.94,99.8,99.87,39300.0,72.8539,72.8612,72.7591,72.8101,39300.0
2013-07-03 10:50:00,99.87,99.97,99.83,99.83,19700.0,72.8101,72.883,72.781,72.781,19700.0
2013-07-03 10:55:00,99.83,99.85,99.81,99.84,17600.0,72.781,72.7955,72.7664,72.7882,17600.0
2013-07-03 11:00:00,99.84,99.99,99.83,99.99,27000.0,72.7882,72.8976,72.781,72.8976,27000.0
2013-07-03 11:05:00,99.97,100.0,99.91,99.93,20500.0,72.883,72.9049,72.8393,72.8539,20500.0
2013-07-03 11:10:00,99.92,100.11,99.91,100.1,25600.0,72.8466,72.9851,72.8393,72.9778,25600.0
2013-07-03 11:15:00,100.1,100.32,100.1,100.22,32000.0,72.9778,73.1382,72.9778,73.0653,32000.0
2013-07-03 11:20:00,100.23,100.28,100.15,100.21,20400.0,73.0726,73.109,73.0143,73.058,20400.0
2013-07-03 11:25:00,100.21,100.29,100.19,100.19,29100.0,73.058,73.1163,73.0434,73.0434,29100.0
2013-07-03 11:30:00,100.2,100.24,100.13,100.13,38000.0,73.0507,73.0799,72.9997,72.9997,38000.0
2013-07-03 11:35:00,100.13,100.17,100.09,100.13,16800.0,72.9997,73.0288,72.9705,72.9997,16800.0
2013-07-03 11:40:00,100.13,100.2,100.11,100.16,25600.0,72.9997,73.0507,72.9851,73.0215,25600.0
2013-07-03 11:45:00,100.16,100.31,100.16,100.31,28900.0,73.0215,73.1309,73.0215,73.1309,28900.0
2013-07-03 11:50:00,100.31,100.48,100.3,100.44,39200.0,73.1309,73.2548,73.1236,73.2257,39200.0
2013-07-03 11:55:00,100.46,100.56,100.43,100.51,57000.0,73.2403,73.3132,73.2184,73.2767,57000.0
2013-07-03 12:00:00,100.53,100.54,100.38,100.38,28300.0,73.2913,73.2986,73.1819,73.1819,28300.0
2013-07-03 12:05:00,100.37,100.51,100.37,100.5,28200.0,73.1746,73.2767,73.1746,73.2694,28200.0
2013-07-03 12:10:00,100.51,100.53,100.43,100.48,16600.0,73.2767,73.2913,73.2184,73.2548,16600.0
2013-07-03 12:15:00,100.48,100.51,100.45,100.49,35500.0,73.2548,73.2767,73.233,73.2621,35500.0
2013-07-03 12:20:00,100.5,100.54,100.47,100.51,26200.0,73.2694,73.2986,73.2475,73.2767,26200.0
2013-07-03 12:25:00,100.5,100.51,100.45,100.45,31800.0,73.2694,73.2767,73.233,73.233,31800.0
2013-07-03 12:30:00,100.47,100.52,100.44,100.44,19100.0,73.2475,73.284,73.2257,73.2257,19100.0
2013-07-03 12:35:00,100.44,100.45,100.36,100.38,34700.0,73.2257,73.233,73.1674,73.1819,34700.0
2013-07-03 12:40:00,100.38,100.4,100.27,100.28,35800.0,73.1819,73.1965,73.1017,73.109,35800.0
2013-07-03 12:45:00,100.29,100.37,100.27,100.36,38800.0,73.1163,73.1746,73.1017,73.1674,38800.0
2013-07-03 12:50:00,100.35,100.36,100.26,100.26,45100.0,73.1601,73.1674,73.0944,73.0944,45100.0
2013-07-03 12:55:00,100.27,100.33,100.21,100.31,80000.0,73.1017,73.1455,73.058,73.1309,80000.0
2013-07-05 09:30:00,100.69,100.84,100.43,100.47,155200.0,73.4079,73.5173,73.2184,73.2475,155200.0
2013-07-05 09:35:00,100.44,100.6,100.36,100.54,40400.0,73.2257,73.3423,73.1674,73.2986,40400.0
2013-07-05 09:40:00,100.58,100.58,100.31,100.43,42200.0,73.3277,73.3277,73.1309,73.2184,42200.0
2013-07-05 09:45:00,100.41,100.5,100.32,100.4,27600.0,73.2038,73.2694,73.1382,73.1965,27600.0
2013-07-05 09:50:00,100.41,100.41,100.2,100.21,30100.0,73.2038,73.2038,73.0507,73.058,30100.0
2013-07-05 09:55:00,100.21,100.21,99.98,100.0,55800.0,73.058,73.058,72.8903,72.9049,55800.0
2013-07-05 10:00:00,100.0,100.05,99.93,99.96,48100.0,72.9049,72.9413,72.8539,72.8757,48100.0
2013-07-05 10:05:00,99.97,99.97,99.83,99.83,81400.0,72.883,72.883,72.781,72.781,81400.0
2013-07-05 10:10:00,99.82,99.82,99.62,99.69,61900.0,72.7737,72.7737,72.6279,72.6789,61900.0
2013-07-05 10:15:00,99.66,99.75,99.46,99.49,59600.0,72.657,72.7226,72.5112,72.5331,59600.0
2013-07-05 10:20:00,99.48,99.57,99.36,99.43,49000.0,72.5258,72.5914,72.4383,72.4893,49000.0
2013-07-05 10:25:00,99.43,99.53,99.43,99.53,49000.0,72.4893,72.5622,72.4893,72.5622,49000.0
2013-07-05 10:30:00,99.53,99.53,99.41,99.47,41100.0,72.5622,72.5622,72.4748,72.5185,41100.0
2013-07-05 10:35:00,99.46,99.47,99.25,99.31,44100.0,72.5112,72.5185,72.3581,72.4019,44100.0
2013-07-05 10:40:00,99.31,99.52,99.3,99.49,37700.0,72.4019,72.555,72.3946,72.5331,37700.0
2013-07-05 10:45:00,99.49,99.49,99.36,99.4,28500.0,72.5331,72.5331,72.4383,72.4675,28500.0
2013-07-05 10:50:00,99.4,99.4,99.3,99.36,29600.0,72.4675,72.4675,72.3946,72.4383,29600.0
2013-07-05 10:55:00,99.36,99.49,99.36,99.44,37100.0,72.4383,72.5331,72.4383,72.4966,37100.0
2013-07-05 11:00:00,99.43,99.47,99.38,99.45,27200.0,72.4893,72.5185,72.4529,72.5039,27200.0
2013-07-05 11:05:00,99.45,99.48,99.36,99.42,46000.0,72.5039,72.5258,72.4383,72.482,46000.0
2013-07-05 11:10:00,99.42,99.54,99.42,99.48,33400.0,72.482,72.5695,72.482,72.5258,33400.0
2013-07-05 11:15:00,99.48,99.5,99.42,99.49,35500.0,72.5258,72.5404,72.482,72.5331,35500.0
2013-07-05 11:20:00,99.5,99.61,99.5,99.58,23100.0,72.5404,72.6206,72.5404,72.5987,23100.0
2013-07-05 11:25:00,99.58,99.61,99.46,99.46,22200.0,72.5987,72.6206,72.5112,72.5112,22200.0
2013-07-05 11:30:00,99.45,99.49,99.38,99.45,38800.0,72.5039,72.5331,72.4529,72.5039,38800.0
2013-07-05 11:35:00,99.45,99.64,99.45,99.63,29100.0,72.5039,72.6424,72.5039,72.6351,29100.0
2013-07-05 11:40:00,99.62,99.71,99.6,99.68,22500.0,72.6279,72.6935,72.6133,72.6716,22500.0
2013-07-05 11:45:00,99.67,99.67,99.56,99.67,24200.0,72.6643,72.6643,72.5841,72.6643,24200.0
2013-07-05 11:50:00,99.66,99.7,99.57,99.58,28100.0,72.657,72.6862,72.5914,72.5987,28100.0
2013-07-05 11:55:00,99.58,99.9,99.58,99.87,41400.0,72.5987,72.832,72.5987,72.8101,41400.0
2013-07-05 12:00:00,99.89,100.02,99.88,100.01,58900.0,72.8247,72.9195,72.8174,72.9122,58900.0
2013-07-05 12:05:00,100.02,100.06,99.87,99.87,29700.0,72.9195,72.9486,72.8101,72.8101,29700.0
2013-07-05 12:10:00,99.88,99.97,99.88,99.88,24900.0,72.8174,72.883,72.8174,72.8174,24900.0
2013-07-05 12:15:00,99.87,99.95,99.85,99.86,46200.0,72.8101,72.8684,72.7955,72.8028,46200.0
2013-07-05 12:20:00,99.86,99.9,99.83,99.85,54300.0,72.8028,72.832,72.781,72.7955,54300.0
2013-07-05 12:25:00,99.86,99.87,99.79,99.81,73200.0,72.8028,72.8101,72.7518,72.7664,73200.0
2013-07-05 12:30:00,99.81,99.9,99.8,99.9,14400.0,72.7664,72.832,72.7591,72.832,14400.0
2013-07-05 12:35:00,99.9,99.9,99.79,99.79,25900.0,72.832,72.832,72.7518,72.7518,25900.0
2013-07-05 12:40:00,99.81,99.83,99.73,99.79,15100.0,72.7664,72.781,72.7081,72.7518,15100.0
2013-07-05 12:45:00,99.77,99.79,99.67,99.68,25300.0,72.7372,72.7518,72.6643,72.6716,25300.0
2013-07-05 12:50:00,99.7,99.81,99.7,99.8,11000.0,72.6862,72.7664,72.6862,72.7591,11000.0
2013-07-05 12:55:00,99.8,99.85,99.79,99.84,8600.0,72.7591,72.7955,72.7518,72.7882,8600.0
2013-07-05 13:00:00,99.85,99.87,99.72,99.72,18400.0,72.7955,72.8101,72.7008,72.7008,18400.0
2013-07-05 13:05:00,99.71,99.76,99.66,99.74,40700.0,72.6935,72.7299,72.657,72.7153,40700.0
2013-07-05 13:10:00,99.76,99.85,99.73,99.81,52100.0,72.7299,72.7955,72.7081,72.7664,52100.0
2013-07-05 13:15:00,99.81,99.86,99.77,99.83,16900.0,72.7664,72.8028,72.7372,72.781,16900.0
2013-07-05 13:20:00,99.82,99.82,99.75,99.77,24900.0,72.7737,72.7737,72.7226,72.7372,24900.0
2013-07-05 13:25:00,99.77,99.84,99.77,99.81,13200.0,72.7372,72.7882,72.7372,72.7664,13200.0
2013-07-05 13:30:00,99.81,99.84,99.76,99.82,16000.0,72.7664,72.7882,72.7299,72.7737,16000.0
2013-07-05 13:35:00,99.8,99.81,99.76,99.76,13600.0,72.7591,72.7664,72.7299,72.7299,13600.0
2013-07-05 13:40:00,99.76,99.81,99.75,99.78,25700.0,72.7299,72.7664,72.7226,72.7445,25700.0
2013-07-05 13:45:00,99.78,99.79,99.66,99.66,38200.0,72.7445,72.7518,72.657,72.657,38200.0
2013-07-05 13:50:00,99.65,99.66,99.6,99.61,43000.0,72.6497,72.657,72.6133,72.6206,43000.0
2013-07-05 13:55:00,99.61,99.61,99.48,99.48,74700.0,72.6206,72.6206,72.5258,72.5258,74700.0
2013-07-05 14:00:00,99.49,99.59,99.48,99.54,53300.0,72.5331,72.606,72.5258,72.5695,53300.0
2013-07-05 14:05:00,99.54,99.57,99.48,99.53,91800.0,72.5695,72.5914,72.5258,72.5622,91800.0
2013-07-05 14:10:00,99.53,99.57,99.47,99.57,91000.0,72.5622,72.5914,72.5185,72.5914,91000.0
2013-07-05 14:15:00,99.59,99.65,99.49,99.5,118300.0,72.606,72.6497,72.5331,72.5404,118300.0
2013-07-05 14:20:00,99.51,99.63,99.51,99.61,22700.0,72.5477,72.6351,72.5477,72.6206,22700.0
2013-07-05 14:25:00,99.63,99.84,99.62,99.8,72600.0,72.6351,72.7882,72.6279,72.7591,72600.0
2013-07-05 14:30:00,99.81,99.84,99.73,99.73,22600.0,72.7664,72.7882,72.7081,72.7081,22600.0
2013-07-05 14:35:00,99.73,99.78,99.73,99.74,25200.0,72.7081,72.7445,72.7081,72.7153,25200.0
2013-07-05 14:40:00,99.74,99.76,99.69,99.74,22800.0,72.7153,72.7299,72.6789,72.7153,22800.0
2013-07-05 14:45:00,99.75,99.75,99.59,99.61,26000.0,72.7226,72.7226,72.606,72.6206,26000.0
2013-07-05 14:50:00,99.62,99.68,99.62,99.66,61700.0,72.6279,72.6716,72.6279,72.657,61700.0
2013-07-05 14:55:00,99.66,99.71,99.6,99.71,54200.0,72.657,72.6935,72.6133,72.6935,54200.0
2013-07-05 15:00:00,99.71,99.75,99.66,99.7,24800.0,72.6935,72.7226,72.657,72.6862,24800.0
2013-07-05 15:05:00,99.69,99.73,99.66,99.73,25300.0,72.6789,72.7081,72.657,72.7081,25300.0
2013-07-05 15:10:00,99.73,99.75,99.69,99.7,24100.0,72.7081,72.7226,72.6789,72.6862,24100.0
2013-07-05 15:15:00,99.71,99.76,99.66,99.66,26400.0,72.6935,72.7299,72.657,72.657,26400.0
2013-07-05 15:20:00,99.64,99.68,99.51,99.52,49500.0,72.6424,72.6716,72.5477,72.555,49500.0
2013-07-05 15:25:00,99.52,99.55,99.4,99.51,38800.0,72.555,72.5768,72.4675,72.5477,38800.0
2013-07-05 15:30:00,99.51,99.71,99.49,99.71,40000.0,72.5477,72.6935,72.5331,72.6935,40000.0
2013-07-05 15:35:00,99.72,99.73,99.59,99.66,58900.0,72.7008,72.7081,72.606,72.657,58900.0
2013-07-05 15:40:00,99.67,99.74,99.65,99.7,66800.0,72.6643,72.7153,72.6497,72.6862,66800.0
2013-07-05 15:45:00,99.7,99.73,99.57,99.65,85400.0,72.6862,72.7081,72.5914,72.6497,85400.0
2013-07-05 15:50:00,99.66,99.75,99.63,99.68,107600.0,72.657,72.7226,72.6351,72.6716,107600.0
2013-07-05 15:55:00,99.69,99.85,99.67,99.82,189900.0,72.6789,72.7955,72.6643,72.7737,189900.0
2013-07-08 09:30:00,100.28,100.5,100.17,100.31,202000.0,73.109,73.2694,73.0288,73.1309,202000.0
2013-07-08 09:35:00,100.28,100.43,100.2,100.22,57000.0,73.109,73.2184,73.0507,73.0653,57000.0
2013-07-08 09:40:00,100.23,100.36,100.21,100.24,48900.0,73.0726,73.1674,73.058,73.0799,48900.0
2013-07-08 09:45:00,100.25,100.42,100.16,100.16,85500.0,73.0872,73.2111,73.0215,73.0215,85500.0
2013-07-08 09:50:00,100.16,100.18,100.04,100.13,49700.0,73.0215,73.0361,72.9341,72.9997,49700.0
2013-07-08 09:55:00,100.11,100.12,99.93,99.96,108300.0,72.9851,72.9924,72.8539,72.8757,108300.0
2013-07-08 10:00:00,99.97,100.08,99.92,99.93,83300.0,72.883,72.9632,72.8466,72.8539,83300.0
2013-07-08 10:05:00,99.93,100.02,99.84,99.98,43600.0,72.8539,72.9195,72.7882,72.8903,43600.0
2013-07-08 10:10:00,99.99,100.06,99.87,99.87,77700.0,72.8976,72.9486,72.8101,72.8101,77700.0
2013-07-08 10:15:00,99.87,99.98,99.85,99.95,36000.0,72.8101,72.8903,72.7955,72.8684,36000.0
2013-07-08 10:20:00,99.98,100.02,99.89,99.95,34600.0,72.8903,72.9195,72.8247,72.8684,34600.0
2013-07-08 10:25:00,99.95,100.04,99.91,99.98,45400.0,72.8684,72.9341,72.8393,72.8903,45400.0
2013-07-08 10:30:00,99.98,100.02,99.92,99.97,39100.0,72.8903,72.9195,72.8466,72.883,39100.0
2013-07-08 10:35:00,99.97,99.99,99.89,99.97,25700.0,72.883,72.8976,72.8247,72.883,25700.0
2013-07-08 10:40:00,99.95,100.02,99.91,99.99,49300.0,72.8684,72.9195,72.8393,72.8976,49300.0
2013-07-08 10:45:00,99.99,100.01,99.95,100.01,29800.0,72.8976,72.9122,72.8684,72.9122,29800.0
2013-07-08 10:50:00,100.01,100.01,99.92,99.92,32100.0,72.9122,72.9122,72.8466,72.8466,32100.0
2013-07-08 10:55:00,99.93,99.95,99.88,99.94,41200.0,72.8539,72.8684,72.8174,72.8612,41200.0
2013-07-08 11:00:00,99.95,99.97,99.89,99.95,38400.0,72.8684,72.883,72.8247,72.8684,38400.0
2013-07-08 11:05:00,99.94,100.0,99.93,99.98,30900.0,72.8612,72.9049,72.8539,72.8903,30900.0
2013-07-08 11:10:00,99.98,99.98,99.88,99.94,27000.0,72.8903,72.8903,72.8174,72.8612,27000.0
2013-07-08 11:15:00,99.94,99.96,99.89,99.93,26000.0,72.8612,72.8757,72.8247,72.8539,26000.0
2013-07-08 11:20:00,99.92,99.95,99.84,99.89,47700.0,72.8466,72.8684,72.7882,72.8247,47700.0
2013-07-08 11:25:00,99.88,99.95,99.87,99.93,40500.0,72.8174,72.8684,72.8101,72.8539,40500.0
2013-07-08 11:30:00,99.94,99.95,99.86,99.87,50200.0,72.8612,72.8684,72.8028,72.8101,50200.0
2013-07-08 11:35:00,99.88,99.91,99.84,99.86,33800.0,72.8174,72.8393,72.7882,72.8028,33800.0
2013-07-08 11:40:00,99.86,99.9,99.85,99.88,26400.0,72.8028,72.832,72.7955,72.8174,26400.0
2013-07-08 11:45:00,99.89,99.9,99.81,99.84,24800.0,72.8247,72.832,72.7664,72.7882,24800.0
2013-07-08 11:50:00,99.84,99.86,99.76,99.77,30000.0,72.7882,72.8028,72.7299,72.7372,30000.0
2013-07-08 11:55:00,99.77,99.77,99.67,99.71,43500.0,72.7372,72.7372,72.6643,72.6935,43500.0
2013-07-08 12:00:00,99.72,99.77,99.69,99.76,23200.0,72.7008,72.7372,72.6789,72.7299,23200.0
2013-07-08 12:05:00,99.77,99.79,99.67,99.71,24400.0,72.7372,72.7518,72.6643,72.6935,24400.0
2013-07-08 12:10:00,99.72,99.73,99.68,99.68,24000.0,72.7008,72.7081,72.6716,72.6716,24000.0
2013-07-08 12:15:00,99.67,99.74,99.66,99.73,26900.0,72.6643,72.7153,72.657,72.7081,26900.0
2013-07-08 12:20:00,99.74,99.76,99.68,99.68,22300.0,72.7153,72.7299,72.6716,72.6716,22300.0
2013-07-08 12:25:00,99.68,99.7,99.57,99.57,44100.0,72.6716,72.6862,72.5914,72.5914,44100.0
2013-07-08 12:30:00,99.58,99.67,99.58,99.63,25900.0,72.5987,72.6643,72.5987,72.6351,25900.0
2013-07-08 12:35:00,99.63,99.7,99.63,99.68,30800.0,72.6351,72.6862,72.6351,72.6716,30800.0
2013-07-08 12:40:00,99.66,99.73,99.66,99.66,24000.0,72.657,72.7081,72.657,72.657,24000.0
2013-07-08 12:45:00,99.66,99.69,99.55,99.62,26800.0,72.657,72.6789,72.5768,72.6279,26800.0
2013-07-08 12:50:00,99.62,99.69,99.6,99.68,22700.0,72.6279,72.6789,72.6133,72.6716,22700.0
2013-07-08 12:55:00,99.66,99.67,99.59,99.6,23700.0,72.657,72.6643,72.606,72.6133,23700.0
2013-07-08 13:00:00,99.6,99.68,99.59,99.67,16200.0,72.6133,72.6716,72.606,72.6643,16200.0
2013-07-08 13:05:00,99.66,99.75,99.65,99.71,25900.0,72.657,72.7226,72.6497,72.6935,25900.0
2013-07-08 13:10:00,99.71,99.73,99.66,99.73,13900.0,72.6935,72.7081,72.657,72.7081,13900.0
2013-07-08 13:15:00,99.72,99.73,99.59,99.66,27800.0,72.7008,72.7081,72.606,72.657,27800.0
2013-07-08 13:20:00,99.66,99.69,99.58,99.66,26600.0,72.657,72.6789,72.5987,72.657,26600.0
2013-07-08 13:25:00,99.67,99.75,99.65,99.72,32200.0,72.6643,72.7226,72.6497,72.7008,32200.0
2013-07-08 13:30:00,99.72,99.76,99.68,99.73,31000.0,72.7008,72.7299,72.6716,72.7081,31000.0
2013-07-08 13:35:00,99.73,99.8,99.73,99.78,20400.0,72.7081,72.7591,72.7081,72.7445,20400.0
2013-07-08 13:40:00,99.78,99.86,99.78,99.86,36100.0,72.7445,72.8028,72.7445,72.8028,36100.0
2013-07-08 13:45:00,99.87,99.92,99.86,99.9,35900.0,72.8101,72.8466,72.8028,72.832,35900.0
2013-07-08 13:50:00,99.9,100.0,99.9,99.98,55300.0,72.832,72.9049,72.832,72.8903,55300.0
2013-07-08 13:55:00,99.98,100.0,99.93,99.94,22300.0,72.8903,72.9049,72.8539,72.8612,22300.0
2013-07-08 14:00:00,99.95,99.99,99.94,99.97,22700.0,72.8684,72.8976,72.8612,72.883,22700.0
2013-07-08 14:05:00,99.96,100.0,99.9,99.9,36300.0,72.8757,72.9049,72.832,72.832,36300.0
2013-07-08 14:10:00,99.91,99.93,99.85,99.85,30000.0,72.8393,72.8539,72.7955,72.7955,30000.0
2013-07-08 14:15:00,99.85,99.95,99.85,99.89,20300.0,72.7955,72.8684,72.7955,72.8247,20300.0
2013-07-08 14:20:00,99.89,99.94,99.89,99.93,29200.0,72.8247,72.8612,72.8247,72.8539,29200.0
2013-07-08 14:25:00,99.93,99.93,99.84,99.92,35500.0,72.8539,72.8539,72.7882,72.8466,35500.0
2013-07-08 14:30:00,99.93,99.94,99.9,99.93,27800.0,72.8539,72.8612,72.832,72.8539,27800.0
2013-07-08 14:35:00,99.94,99.94,99.87,99.93,19700.0,72.8612,72.8612,72.8101,72.8539,19700.0
2013-07-08 14:40:00,99.93,99.98,99.88,99.91,32700.0,72.8539,72.8903,72.8174,72.8393,32700.0
2013-07-08 14:45:00,99.92,99.92,99.87,99.89,19300.0,72.8466,72.8466,72.8101,72.8247,19300.0
2013-07-08 14:50:00,99.89,99.98,99.87,99.97,31300.0,72.8247,72.8903,72.8101,72.883,31300.0
2013-07-08 14:55:00,99.99,99.99,99.91,99.93,36200.0,72.8976,72.8976,72.8393,72.8539,36200.0
2013-07-08 15:00:00,99.93,100.0,99.91,100.0,43400.0,72.8539,72.9049,72.8393,72.9049,43400.0
2013-07-08 15:05:00,100.0,100.0,99.95,99.98,24800.0,72.9049,72.9049,72.8684,72.8903,24800.0
2013-07-08 15:10:00,99.99,100.0,99.92,99.92,47100.0,72.8976,72.9049,72.8466,72.8466,47100.0
2013-07-08 15:15:00,99.93,99.99,99.92,99.99,31500.0,72.8539,72.8976,72.8466,72.8976,31500.0
2013-07-08 15:20:00,99.97,100.0,99.9,99.91,40700.0,72.883,72.9049,72.832,72.8393,40700.0
2013-07-08 15:25:00,99.91,99.97,99.9,99.91,45900.0,72.8393,72.883,72.832,72.8393,45900.0
2013-07-08 15:30:00,99.91,99.98,99.82,99.98,71100.0,72.8393,72.8903,72.7737,72.8903,71100.0
2013-07-08 15:35:00,99.99,100.05,99.93,99.96,97000.0,72.8976,72.9413,72.8539,72.8757,97000.0
2013-07-08 15:40:00,99.95,99.97,99.91,99.97,65300.0,72.8684,72.883,72.8393,72.883,65300.0
2013-07-08 15:45:00,99.97,100.0,99.87,99.87,109500.0,72.883,72.9049,72.8101,72.8101,109500.0
2013-07-08 15:50:00,99.88,99.91,99.75,99.79,166600.0,72.8174,72.8393,72.7226,72.7518,166600.0
2013-07-08 15:55:00,99.8,99.96,99.8,99.89,264700.0,72.7591,72.8757,72.7591,72.8247,264700.0
2013-07-09 09:30:00,100.24,100.37,99.92,99.95,138000.0,73.0799,73.1746,72.8466,72.8684,138000.0
2013-07-09 09:35:00,99.99,99.99,99.69,99.7,67500.0,72.8976,72.8976,72.6789,72.6862,67500.0
2013-07-09 09:40:00,99.75,99.91,99.59,99.65,76800.0,72.7226,72.8393,72.606,72.6497,76800.0
2013-07-09 09:45:00,99.65,99.67,99.5,99.63,71700.0,72.6497,72.6643,72.5404,72.6351,71700.0
2013-07-09 09:50:00,99.63,99.66,99.53,99.6,54900.0,72.6351,72.657,72.5622,72.6133,54900.0
2013-07-09 09:55:00,99.6,99.68,99.51,99.67,69800.0,72.6133,72.6716,72.5477,72.6643,69800.0
2013-07-09 10:00:00,99.65,99.65,99.42,99.61,57000.0,72.6497,72.6497,72.482,72.6206,57000.0
2013-07-09 10:05:00,99.6,99.64,99.45,99.54,41900.0,72.6133,72.6424,72.5039,72.5695,41900.0
2013-07-09 10:10:00,99.53,99.59,99.48,99.52,36400.0,72.5622,72.606,72.5258,72.555,36400.0
2013-07-09 10:15:00,99.52,99.52,99.34,99.38,86200.0,72.555,72.555,72.4237,72.4529,86200.0
2013-07-09 10:20:00,99.38,99.38,99.29,99.31,77900.0,72.4529,72.4529,72.3873,72.4019,77900.0
2013-07-09 10:25:00,99.31,99.43,99.25,99.27,53400.0,72.4019,72.4893,72.3581,72.3727,53400.0
2013-07-09 10:30:00,99.28,99.32,99.2,99.3,48800.0,72.38,72.4091,72.3217,72.3946,48800.0
2013-07-09 10:35:00,99.31,99.52,99.31,99.52,71100.0,72.4019,72.555,72.4019,72.555,71100.0
2013-07-09 10:40:00,99.52,99.57,99.42,99.57,37800.0,72.555,72.5914,72.482,72.5914,37800.0
2013-07-09 10:45:00,99.58,99.58,99.48,99.48,43800.0,72.5987,72.5987,72.5258,72.5258,43800.0
2013-07-09 10:50:00,99.5,99.56,99.43,99.52,38800.0,72.5404,72.5841,72.4893,72.555,38800.0
2013-07-09 10:55:00,99.53,99.66,99.51,99.66,29800.0,72.5622,72.657,72.5477,72.657,29800.0
2013-07-09 11:00:00,99.66,99.81,99.66,99.72,29100.0,72.657,72.7664,72.657,72.7008,29100.0
2013-07-09 11:05:00,99.71,99.84,99.71,99.8,28500.0,72.6935,72.7882,72.6935,72.7591,28500.0
2013-07-09 11:10:00,99.82,99.82,99.69,99.74,37700.0,72.7737,72.7737,72.6789,72.7153,37700.0
2013-07-09 11:15:00,99.74,99.74,99.6,99.68,18900.0,72.7153,72.7153,72.6133,72.6716,18900.0
2013-07-09 11:20:00,99.69,99.72,99.65,99.67,16600.0,72.6789,72.7008,72.6497,72.6643,16600.0
2013-07-09 11:25:00,99.67,99.74,99.64,99.73,19500.0,72.6643,72.7153,72.6424,72.7081,19500.0
2013-07-09 11:30:00,99.72,99.79,99.69,99.76,34900.0,72.7008,72.7518,72.6789,72.7299,34900.0
2013-07-09 11:35:00,99.76,99.86,99.75,99.86,34200.0,72.7299,72.8028,72.7226,72.8028,34200.0
2013-07-09 11:40:00,99.86,99.97,99.85,99.9,47100.0,72.8028,72.883,72.7955,72.832,47100.0
2013-07-09 11:45:00,99.9,99.92,99.86,99.88,20100.0,72.832,72.8466,72.8028,72.8174,20100.0
2013-07-09 11:50:00,99.9,99.9,99.77,99.81,28900.0,72.832,72.832,72.7372,72.7664,28900.0
2013-07-09 11:55:00,99.8,99.8,99.72,99.73,26000.0,72.7591,72.7591,72.7008,72.7081,26000.0
2013-07-09 12:00:00,99.73,99.76,99.71,99.72,29600.0,72.7081,72.7299,72.6935,72.7008,29600.0
2013-07-09 12:05:00,99.73,99.74,99.65,99.66,29100.0,72.7081,72.7153,72.6497,72.657,29100.0
2013-07-09 12:10:00,99.67,99.72,99.66,99.67,46800.0,72.6643,72.7008,72.657,72.6643,46800.0
2013-07-09 12:15:00,99.67,99.78,99.67,99.77,29800.0,72.6643,72.7445,72.6643,72.7372,29800.0
2013-07-09 12:20:00,99.77,99.79,99.72,99.72,55700.0,72.7372,72.7518,72.7008,72.7008,55700.0
2013-07-09 12:25:00,99.72,99.72,99.66,99.69,27600.0,72.7008,72.7008,72.657,72.6789,27600.0
2013-07-09 12:30:00,99.69,99.78,99.67,99.76,63700.0,72.6789,72.7445,72.6643,72.7299,63700.0
2013-07-09 12:35:00,99.76,99.77,99.7,99.71,52300.0,72.7299,72.7372,72.6862,72.6935,52300.0
2013-07-09 12:40:00,99.71,99.75,99.69,99.72,27600.0,72.6935,72.7226,72.6789,72.7008,27600.0
2013-07-09 12:45:00,99.72,99.72,99.68,99.72,14600.0,72.7008,72.7008,72.6716,72.7008,14600.0
2013-07-09 12:50:00,99.72,99.72,99.66,99.66,23100.0,72.7008,72.7008,72.657,72.657,23100.0
2013-07-09 12:55:00,99.67,99.74,99.67,99.74,14500.0,72.6643,72.7153,72.6643,72.7153,14500.0
2013-07-09 13:00:00,99.74,99.83,99.71,99.78,35400.0,72.7153,72.781,72.6935,72.7445,35400.0
2013-07-09 13:05:00,99.79,99.79,99.72,99.74,19500.0,72.7518,72.7518,72.7008,72.7153,19500.0
2013-07-09 13:10:00,99.74,99.78,99.74,99.76,17300.0,72.7153,72.7445,72.7153,72.7299,17300.0
2013-07-09 13:15:00,99.75,99.76,99.68,99.7,30100.0,72.7226,72.7299,72.6716,72.6862,30100.0
2013-07-09 13:20:00,99.7,99.7,99.64,99.65,17300.0,72.6862,72.6862,72.6424,72.6497,17300.0
2013-07-09 13:25:00,99.65,99.66,99.58,99.58,31400.0,72.6497,72.657,72.5987,72.5987,31400.0
2013-07-09 13:30:00,99.58,99.62,99.56,99.61,35800.0,72.5987,72.6279,72.5841,72.6206,35800.0
2013-07-09 13:35:00,99.6,99.69,99.59,99.66,25700.0,72.6133,72.6789,72.606,72.657,25700.0
2013-07-09 13:40:00,99.65,99.65,99.56,99.6,24500.0,72.6497,72.6497,72.5841,72.6133,24500.0
2013-07-09 13:45:00,99.61,99.72,99.61,99.7,14500.0,72.6206,72.7008,72.6206,72.6862,14500.0
2013-07-09 13:50:00,99.7,99.79,99.7,99.78,28100.0,72.6862,72.7518,72.6862,72.7445,28100.0
2013-07-09 13:55:00,99.77,99.9,99.77,99.89,20200.0,72.7372,72.832,72.7372,72.8247,20200.0
2013-07-09 14:00:00,99.89,99.99,99.87,99.9,71300.0,72.8247,72.8976,72.8101,72.832,71300.0
2013-07-09 14:05:00,99.9,99.92,99.88,99.9,27700.0,72.832,72.8466,72.8174,72.832,27700.0
2013-07-09 14:10:00,99.91,99.94,99.88,99.92,43100.0,72.8393,72.8612,72.8174,72.8466,43100.0
2013-07-09 14:15:00,99.93,100.0,99.87,99.94,37900.0,72.8539,72.9049,72.8101,72.8612,37900.0
2013-07-09 14:20:00,99.96,99.98,99.93,99.94,39300.0,72.8757,72.8903,72.8539,72.8612,39300.0
2013-07-09 14:25:00,99.93,99.98,99.91,99.98,19700.0,72.8539,72.8903,72.8393,72.8903,19700.0
2013-07-09 14:30:00,99.99,100.01,99.95,100.0,54400.0,72.8976,72.9122,72.8684,72.9049,54400.0
2013-07-09 14:35:00,100.0,100.01,99.95,99.98,29100.0,72.9049,72.9122,72.8684,72.8903,29100.0
2013-07-09 14:40:00,99.98,100.01,99.93,99.97,20900.0,72.8903,72.9122,72.8539,72.883,20900.0
2013-07-09 14:45:00,99.98,99.98,99.89,99.92,26000.0,72.8903,72.8903,72.8247,72.8466,26000.0
2013-07-09 14:50:00,99.91,99.94,99.85,99.93,36700.0,72.8393,72.8612,72.7955,72.8539,36700.0
2013-07-09 14:55:00,99.92,100.0,99.9,100.0,22200.0,72.8466,72.9049,72.832,72.9049,22200.0
2013-07-09 15:00:00,99.99,100.02,99.94,99.96,37500.0,72.8976,72.9195,72.8612,72.8757,37500.0
2013-07-09 15:05:00,99.96,100.11,99.95,100.11,27400.0,72.8757,72.9851,72.8684,72.9851,27400.0
2013-07-09 15:10:00,100.11,100.11,100.01,100.01,47500.0,72.9851,72.9851,72.9122,72.9122,47500.0
2013-07-09 15:15:00,100.01,100.08,100.01,100.06,49100.0,72.9122,72.9632,72.9122,72.9486,49100.0
2013-07-09 15:20:00,100.06,100.09,99.98,100.09,41500.0,72.9486,72.9705,72.8903,72.9705,41500.0
2013-07-09 15:25:00,100.08,100.11,100.0,100.06,61700.0,72.9632,72.9851,72.9049,72.9486,61700.0
2013-07-09 15:30:00,100.06,100.11,100.02,100.11,77600.0,72.9486,72.9851,72.9195,72.9851,77600.0
2013-07-09 15:35:00,100.11,100.17,100.1,100.1,94800.0,72.9851,73.0288,72.9778,72.9778,94800.0
2013-07-09 15:40:00,100.09,100.1,100.05,100.05,79000.0,72.9705,72.9778,72.9413,72.9413,79000.0
2013-07-09 15:45:00,100.05,100.05,99.93,99.95,122800.0,72.9413,72.9413,72.8539,72.8684,122800.0
2013-07-09 15:50:00,99.95,99.97,99.9,99.93,119500.0,72.8684,72.883,72.832,72.8539,119500.0
2013-07-09 15:55:00,99.94,100.07,99.91,99.99,154500.0,72.8612,72.9559,72.8393,72.8976,154500.0
2013-07-10 09:30:00,100.15,100.36,99.96,99.97,152900.0,73.0143,73.1674,72.8757,72.883,152900.0
2013-07-10 09:35:00,99.95,99.98,99.66,99.78,30700.0,72.8684,72.8903,72.657,72.7445,30700.0
2013-07-10 09:40:00,99.77,99.85,99.67,99.75,36800.0,72.7372,72.7955,72.6643,72.7226,36800.0
2013-07-10 09:45:00,99.72,99.84,99.67,99.76,29800.0,72.7008,72.7882,72.6643,72.7299,29800.0
2013-07-10 09:50:00,99.76,99.92,99.74,99.86,30400.0,72.7299,72.8466,72.7153,72.8028,30400.0
2013-07-10 09:55:00,99.87,99.88,99.81,99.86,21900.0,72.8101,72.8174,72.7664,72.8028,21900.0
2013-07-10 10:00:00,99.86,99.9,99.76,99.84,34800.0,72.8028,72.832,72.7299,72.7882,34800.0
2013-07-10 10:05:00,99.85,99.93,99.8,99.83,26500.0,72.7955,72.8539,72.7591,72.781,26500.0
2013-07-10 10:10:00,99.81,99.84,99.62,99.65,32300.0,72.7664,72.7882,72.6279,72.6497,32300.0
2013-07-10 10:15:00,99.65,99.71,99.54,99.55,31100.0,72.6497,72.6935,72.5695,72.5768,31100.0
2013-07-10 10:20:00,99.55,99.68,99.45,99.48,44300.0,72.5768,72.6716,72.5039,72.5258,44300.0
2013-07-10 10:25:00,99.46,99.55,99.4,99.53,31000.0,72.5112,72.5768,72.4675,72.5622,31000.0
2013-07-10 10:30:00,99.54,99.55,99.51,99.52,40900.0,72.5695,72.5768,72.5477,72.555,40900.0
2013-07-10 10:35:00,99.52,99.68,99.52,99.66,37600.0,72.555,72.6716,72.555,72.657,37600.0
2013-07-10 10:40:00,99.67,99.68,99.57,99.64,40500.0,72.6643,72.6716,72.5914,72.6424,40500.0
2013-07-10 10:45:00,99.63,99.69,99.61,99.65,19800.0,72.6351,72.6789,72.6206,72.6497,19800.0
2013-07-10 10:50:00,99.67,99.73,99.65,99.68,22600.0,72.6643,72.7081,72.6497,72.6716,22600.0
2013-07-10 10:55:00,99.67,99.68,99.62,99.64,29200.0,72.6643,72.6716,72.6279,72.6424,29200.0
2013-07-10 11:00:00,99.64,99.68,99.59,99.62,51500.0,72.6424,72.6716,72.606,72.6279,51500.0
2013-07-10 11:05:00,99.63,99.63,99.53,99.56,36400.0,72.6351,72.6351,72.5622,72.5841,36400.0
2013-07-10 11:10:00,99.55,99.59,99.52,99.56,24600.0,72.5768,72.606,72.555,72.5841,24600.0
2013-07-10 11:15:00,99.55,99.55,99.5,99.53,23500.0,72.5768,72.5768,72.5404,72.5622,23500.0
2013-07-10 11:20:00,99.53,99.59,99.52,99.58,27700.0,72.5622,72.606,72.555,72.5987,27700.0
2013-07-10 11:25:00,99.57,99.59,99.55,99.58,27300.0,72.5914,72.606,72.5768,72.5987,27300.0
2013-07-10 11:30:00,99.58,99.68,99.58,99.68,40400.0,72.5987,72.6716,72.5987,72.6716,40400.0
2013-07-10 11:35:00,99.69,99.7,99.64,99.66,21800.0,72.6789,72.6862,72.6424,72.657,21800.0
2013-07-10 11:40:00,99.66,99.8,99.61,99.78,44200.0,72.657,72.7591,72.6206,72.7445,44200.0
2013-07-10 11:45:00,99.78,99.79,99.68,99.71,18900.0,72.7445,72.7518,72.6716,72.6935,18900.0
2013-07-10 11:50:00,99.7,99.71,99.68,99.7,14500.0,72.6862,72.6935,72.6716,72.6862,14500.0
2013-07-10 11:55:00,99.71,99.75,99.69,99.74,19500.0,72.6935,72.7226,72.6789,72.7153,19500.0
2013-07-10 12:00:00,99.75,99.83,99.74,99.82,27600.0,72.7226,72.781,72.7153,72.7737,27600.0
2013-07-10 12:05:00,99.81,99.84,99.73,99.76,25600.0,72.7664,72.7882,72.7081,72.7299,25600.0
2013-07-10 12:10:00,99.75,99.81,99.73,99.75,16500.0,72.7226,72.7664,72.7081,72.7226,16500.0
2013-07-10 12:15:00,99.75,99.84,99.7,99.82,20900.0,72.7226,72.7882,72.6862,72.7737,20900.0
2013-07-10 12:20:00,99.83,99.87,99.81,99.83,19900.0,72.781,72.8101,72.7664,72.781,19900.0
2013-07-10 12:25:00,99.83,99.93,99.83,99.92,19900.0,72.781,72.8539,72.781,72.8466,19900.0
2013-07-10 12:30:00,99.92,99.94,99.89,99.91,26600.0,72.8466,72.8612,72.8247,72.8393,26600.0
2013-07-10 12:35:00,99.9,99.92,99.89,99.9,24800.0,72.832,72.8466,72.8247,72.832,24800.0
2013-07-10 12:40:00,99.88,99.89,99.83,99.87,28300.0,72.8174,72.8247,72.781,72.8101,28300.0
2013-07-10 12:45:00,99.88,99.9,99.84,99.84,27100.0,72.8174,72.832,72.7882,72.7882,27100.0
2013-07-10 12:50:00,99.84,99.89,99.83,99.87,15300.0,72.7882,72.8247,72.781,72.8101,15300.0
2013-07-10 12:55:00,99.85,99.87,99.81,99.82,19300.0,72.7955,72.8101,72.7664,72.7737,19300.0
2013-07-10 13:00:00,99.81,99.83,99.76,99.82,39900.0,72.7664,72.781,72.7299,72.7737,39900.0
2013-07-10 13:05:00,99.82,99.87,99.81,99.84,40800.0,72.7737,72.8101,72.7664,72.7882,40800.0
2013-07-10 13:10:00,99.84,99.94,99.83,99.93,31400.0,72.7882,72.8612,72.781,72.8539,31400.0
2013-07-10 13:15:00,99.94,99.94,99.88,99.9,21400.0,72.8612,72.8612,72.8174,72.832,21400.0
2013-07-10 13:20:00,99.9,99.93,99.89,99.91,21100.0,72.832,72.8539,72.8247,72.8393,21100.0
2013-07-10 13:25:00,99.92,99.95,99.89,99.95,25600.0,72.8466,72.8684,72.8247,72.8684,25600.0
2013-07-10 13:30:00,99.95,99.96,99.91,99.91,13700.0,72.8684,72.8757,72.8393,72.8393,13700.0
2013-07-10 13:35:00,99.92,99.94,99.9,99.93,15200.0,72.8466,72.8612,72.832,72.8539,15200.0
2013-07-10 13:40:00,99.94,99.94,99.89,99.9,21400.0,72.8612,72.8612,72.8247,72.832,21400.0
2013-07-10 13:45:00,99.91,100.0,99.9,99.97,15000.0,72.8393,72.9049,72.832,72.883,15000.0
2013-07-10 13:50:00,99.97,99.98,99.89,99.91,25300.0,72.883,72.8903,72.8247,72.8393,25300.0
2013-07-10 13:55:00,99.9,99.9,99.84,99.88,29300.0,72.832,72.832,72.7882,72.8174,29300.0
2013-07-10 14:00:00,99.87,100.17,99.83,100.09,173800.0,72.8101,73.0288,72.781,72.9705,173800.0
2013-07-10 14:05:00,100.1,100.13,99.94,100.09,72500.0,72.9778,72.9997,72.8612,72.9705,72500.0
2013-07-10 14:10:00,100.11,100.13,100.02,100.1,34700.0,72.9851,72.9997,72.9195,72.9778,34700.0
2013-07-10 14:15:00,100.11,100.23,100.01,100.12,45100.0,72.9851,73.0726,72.9122,72.9924,45100.0
2013-07-10 14:20:00,100.12,100.15,99.97,99.98,48600.0,72.9924,73.0143,72.883,72.8903,48600.0
2013-07-10 14:25:00,99.99,100.03,99.93,99.98,34500.0,72.8976,72.9268,72.8539,72.8903,34500.0
2013-07-10 14:30:00,99.98,100.11,99.95,100.03,38100.0,72.8903,72.9851,72.8684,72.9268,38100.0
2013-07-10 14:35:00,100.03,100.03,99.87,99.91,60900.0,72.9268,72.9268,72.8101,72.8393,60900.0
2013-07-10 14:40:00,99.92,100.04,99.92,100.0,33400.0,72.8466,72.9341,72.8466,72.9049,33400.0
2013-07-10 14:45:00,100.01,100.01,99.81,99.91,118200.0,72.9122,72.9122,72.7664,72.8393,118200.0
2013-07-10 14:50:00,99.9,99.9,99.68,99.68,100100.0,72.832,72.832,72.6716,72.6716,100100.0
2013-07-10 14:55:00,99.7,99.74,99.62,99.73,45600.0,72.6862,72.7153,72.6279,72.7081,45600.0
2013-07-10 15:00:00,99.72,99.8,99.7,99.76,49200.0,72.7008,72.7591,72.6862,72.7299,49200.0
2013-07-10 15:05:00,99.75,99.77,99.6,99.66,41800.0,72.7226,72.7372,72.6133,72.657,41800.0
2013-07-10 15:10:00,99.65,99.78,99.63,99.68,52200.0,72.6497,72.7445,72.6351,72.6716,52200.0
2013-07-10 15:15:00,99.68,99.78,99.67,99.78,50500.0,72.6716,72.7445,72.6643,72.7445,50500.0
2013-07-10 15:20:00,99.79,99.92,99.78,99.91,55600.0,72.7518,72.8466,72.7445,72.8393,55600.0
2013-07-10 15:25:00,99.91,100.04,99.9,99.94,48300.0,72.8393,72.9341,72.832,72.8612,48300.0
2013-07-10 15:30:00,99.95,100.0,99.83,99.9,42700.0,72.8684,72.9049,72.781,72.832,42700.0
2013-07-10 15:35:00,99.9,99.95,99.84,99.84,56500.0,72.832,72.8684,72.7882,72.7882,56500.0
2013-07-10 15:40:00,99.84,100.02,99.84,100.0,55900.0,72.7882,72.9195,72.7882,72.9049,55900.0
2013-07-10 15:45:00,100.01,100.04,99.86,99.94,73100.0,72.9122,72.9341,72.8028,72.8612,73100.0
2013-07-10 15:50:00,99.94,99.98,99.89,99.95,94300.0,72.8612,72.8903,72.8247,72.8684,94300.0
2013-07-10 15:55:00,99.95,100.02,99.94,100.0,133200.0,72.8684,72.9195,72.8612,72.9049,133200.0
2013-07-11 09:30:00,100.75,100.79,100.42,100.44,231800.0,73.4517,73.4808,73.2111,73.2257,231800.0
2013-07-11 09:35:00,100.45,100.5,100.0,100.23,137200.0,73.233,73.2694,72.9049,73.0726,137200.0
2013-07-11 09:40:00,100.25,100.31,99.92,99.95,62100.0,73.0872,73.1309,72.8466,72.8684,62100.0
2013-07-11 09:45:00,100.01,100.06,99.76,99.9,119800.0,72.9122,72.9486,72.7299,72.832,119800.0
2013-07-11 09:50:00,99.93,100.4,99.91,100.37,73700.0,72.8539,73.1965,72.8393,73.1746,73700.0
2013-07-11 09:55:00,100.38,100.5,100.33,100.49,57900.0,73.1819,73.2694,73.1455,73.2621,57900.0
2013-07-11 10:00:00,100.49,100.56,100.35,100.43,44300.0,73.2621,73.3132,73.1601,73.2184,44300.0
2013-07-11 10:05:00,100.42,100.57,100.36,100.52,29600.0,73.2111,73.3205,73.1674,73.284,29600.0
2013-07-11 10:10:00,100.56,100.72,100.56,100.67,39600.0,73.3132,73.4298,73.3132,73.3934,39600.0
2013-07-11 10:15:00,100.68,100.69,100.45,100.55,39900.0,73.4006,73.4079,73.233,73.3059,39900.0
2013-07-11 10:20:00,100.55,100.61,100.5,100.54,27100.0,73.3059,73.3496,73.2694,73.2986,27100.0
2013-07-11 10:25:00,100.54,100.61,100.5,100.61,30400.0,73.2986,73.3496,73.2694,73.3496,30400.0
2013-07-11 10:30:00,100.62,100.62,100.36,100.36,41100.0,73.3569,73.3569,73.1674,73.1674,41100.0
2013-07-11 10:35:00,100.39,100.43,100.33,100.42,30500.0,73.1892,73.2184,73.1455,73.2111,30500.0
2013-07-11 10:40:00,100.4,100.54,100.38,100.52,32500.0,73.1965,73.2986,73.1819,73.284,32500.0
2013-07-11 10:45:00,100.52,100.6,100.39,100.45,46400.0,73.284,73.3423,73.1892,73.233,46400.0
2013-07-11 10:50:00,100.46,100.59,100.45,100.57,38700.0,73.2403,73.335,73.233,73.3205,38700.0
2013-07-11 10:55:00,100.56,100.6,100.52,100.54,25500.0,73.3132,73.3423,73.284,73.2986,25500.0
2013-07-11 11:00:00,100.55,100.6,100.5,100.5,38600.0,73.3059,73.3423,73.2694,73.2694,38600.0
2013-07-11 11:05:00,100.52,100.57,100.49,100.51,96500.0,73.284,73.3205,73.2621,73.2767,96500.0
2013-07-11 11:10:00,100.53,100.53,100.44,100.5,34300.0,73.2913,73.2913,73.2257,73.2694,34300.0
2013-07-11 11:15:00,100.5,100.52,100.44,100.46,32300.0,73.2694,73.284,73.2257,73.2403,32300.0
2013-07-11 11:20:00,100.45,100.47,100.42,100.46,34000.0,73.233,73.2475,73.2111,73.2403,34000.0
2013-07-11 11:25:00,100.47,100.51,100.42,100.46,54000.0,73.2475,73.2767,73.2111,73.2403,54000.0
2013-07-11 11:30:00,100.47,100.49,100.4,100.46,62000.0,73.2475,73.2621,73.1965,73.2403,62000.0
2013-07-11 11:35:00,100.45,100.46,100.33,100.33,37900.0,73.233,73.2403,73.1455,73.1455,37900.0
2013-07-11 11:40:00,100.33,100.48,100.33,100.46,37000.0,73.1455,73.2548,73.1455,73.2403,37000.0
2013-07-11 11:45:00,100.47,100.57,100.46,100.56,43300.0,73.2475,73.3205,73.2403,73.3132,43300.0
2013-07-11 11:50:00,100.57,100.64,100.56,100.63,41300.0,73.3205,73.3715,73.3132,73.3642,41300.0
2013-07-11 11:55:00,100.63,100.66,100.62,100.63,36900.0,73.3642,73.3861,73.3569,73.3642,36900.0
2013-07-11 12:00:00,100.63,100.63,100.58,100.6,22300.0,73.3642,73.3642,73.3277,73.3423,22300.0
2013-07-11 12:05:00,100.6,100.65,100.58,100.59,22500.0,73.3423,73.3788,73.3277,73.335,22500.0
2013-07-11 12:10:00,100.59,100.6,100.54,100.54,29500.0,73.335,73.3423,73.2986,73.2986,29500.0
2013-07-11 12:15:00,100.52,100.54,100.46,100.48,27900.0,73.284,73.2986,73.2403,73.2548,27900.0
2013-07-11 12:20:00,100.48,100.6,100.48,100.58,17800.0,73.2548,73.3423,73.2548,73.3277,17800.0
2013-07-11 12:25:00,100.6,100.66,100.59,100.65,16700.0,73.3423,73.3861,73.335,73.3788,16700.0
2013-07-11 12:30:00,100.64,100.65,100.56,100.62,26500.0,73.3715,73.3788,73.3132,73.3569,26500.0
2013-07-11 12:35:00,100.63,100.67,100.59,100.67,23500.0,73.3642,73.3934,73.335,73.3934,23500.0
2013-07-11 12:40:00,100.65,100.72,100.64,100.66,41000.0,73.3788,73.4298,73.3715,73.3861,41000.0
2013-07-11 12:45:00,100.66,100.68,100.63,100.63,22200.0,73.3861,73.4006,73.3642,73.3642,22200.0
2013-07-11 12:50:00,100.63,100.67,100.61,100.66,24600.0,73.3642,73.3934,73.3496,73.3861,24600.0
2013-07-11 12:55:00,100.65,100.67,100.61,100.65,14600.0,73.3788,73.3934,73.3496,73.3788,14600.0
2013-07-11 13:00:00,100.65,100.68,100.61,100.63,23100.0,73.3788,73.4006,73.3496,73.3642,23100.0
2013-07-11 13:05:00,100.63,100.69,100.63,100.69,18400.0,73.3642,73.4079,73.3642,73.4079,18400.0
2013-07-11 13:10:00,100.7,100.74,100.68,100.69,19000.0,73.4152,73.4444,73.4006,73.4079,19000.0
2013-07-11 13:15:00,100.69,100.74,100.69,100.73,18600.0,73.4079,73.4444,73.4079,73.4371,18600.0
2013-07-11 13:20:00,100.72,100.74,100.68,100.7,26000.0,73.4298,73.4444,73.4006,73.4152,26000.0
2013-07-11 13:25:00,100.7,100.73,100.68,100.69,22900.0,73.4152,73.4371,73.4006,73.4079,22900.0
2013-07-11 13:30:00,100.69,100.74,100.68,100.73,30300.0,73.4079,73.4444,73.4006,73.4371,30300.0
2013-07-11 13:35:00,100.73,100.78,100.73,100.76,23400.0,73.4371,73.4736,73.4371,73.459,23400.0
2013-07-11 13:40:00,100.74,100.78,100.72,100.73,26300.0,73.4444,73.4736,73.4298,73.4371,26300.0
2013-07-11 13:45:00,100.75,100.84,100.75,100.81,33300.0,73.4517,73.5173,73.4517,73.4954,33300.0
2013-07-11 13:50:00,100.81,100.81,100.7,100.73,24200.0,73.4954,73.4954,73.4152,73.4371,24200.0
2013-07-11 13:55:00,100.73,100.79,100.72,100.79,15600.0,73.4371,73.4808,73.4298,73.4808,15600.0
2013-07-11 14:00:00,100.8,100.81,100.72,100.72,19500.0,73.4881,73.4954,73.4298,73.4298,19500.0
2013-07-11 14:05:00,100.72,100.76,100.68,100.72,41100.0,73.4298,73.459,73.4006,73.4298,41100.0
2013-07-11 14:10:00,100.72,100.85,100.7,100.82,39500.0,73.4298,73.5246,73.4152,73.5027,39500.0
2013-07-11 14:15:00,100.83,100.85,100.8,100.84,28100.0,73.51,73.5246,73.4881,73.5173,28100.0
2013-07-11 14:20:00,100.84,100.9,100.81,100.88,47800.0,73.5173,73.561,73.4954,73.5465,47800.0
2013-07-11 14:25:00,100.87,100.96,100.86,100.87,63400.0,73.5392,73.6048,73.5319,73.5392,63400.0
2013-07-11 14:30:00,100.87,100.92,100.85,100.87,46400.0,73.5392,73.5756,73.5246,73.5392,46400.0
2013-07-11 14:35:00,100.86,100.86,100.76,100.77,36300.0,73.5319,73.5319,73.459,73.4663,36300.0
2013-07-11 14:40:00,100.77,100.82,100.75,100.81,27600.0,73.4663,73.5027,73.4517,73.4954,27600.0
2013-07-11 14:45:00,100.81,100.88,100.81,100.87,20100.0,73.4954,73.5465,73.4954,73.5392,20100.0
2013-07-11 14:50:00,100.87,100.89,100.79,100.79,38000.0,73.5392,73.5537,73.4808,73.4808,38000.0
2013-07-11 14:55:00,100.8,100.82,100.76,100.82,25900.0,73.4881,73.5027,73.459,73.5027,25900.0
2013-07-11 15:00:00,100.82,100.83,100.76,100.77,33600.0,73.5027,73.51,73.459,73.4663,33600.0
2013-07-11 15:05:00,100.77,100.82,100.75,100.79,50700.0,73.4663,73.5027,73.4517,73.4808,50700.0
2013-07-11 15:10:00,100.79,100.79,100.72,100.76,30300.0,73.4808,73.4808,73.4298,73.459,30300.0
2013-07-11 15:15:00,100.76,100.79,100.74,100.76,45700.0,73.459,73.4808,73.4444,73.459,45700.0
2013-07-11 15:20:00,100.77,100.88,100.74,100.87,55100.0,73.4663,73.5465,73.4444,73.5392,55100.0
2013-07-11 15:25:00,100.86,100.86,100.79,100.81,33900.0,73.5319,73.5319,73.4808,73.4954,33900.0
2013-07-11 15:30:00,100.81,100.82,100.71,100.75,68500.0,73.4954,73.5027,73.4225,73.4517,68500.0
2013-07-11 15:35:00,100.74,100.8,100.71,100.75,66800.0,73.4444,73.4881,73.4225,73.4517,66800.0
2013-07-11 15:40:00,100.75,100.88,100.75,100.88,65300.0,73.4517,73.5465,73.4517,73.5465,65300.0
2013-07-11 15:45:00,100.89,100.93,100.7,100.7,117600.0,73.5537,73.5829,73.4152,73.4152,117600.0
2013-07-11 15:50:00,100.71,100.79,100.7,100.75,122100.0,73.4225,73.4808,73.4152,73.4517,122100.0
2013-07-11 15:55:00,100.76,100.86,100.76,100.78,184600.0,73.459,73.5319,73.459,73.4736,184600.0
2013-07-12 09:30:00,100.59,100.91,100.5,100.9,146700.0,73.335,73.5683,73.2694,73.561,146700.0
2013-07-12 09:35:00,100.93,101.1,100.73,101.1,99800.0,73.5829,73.7068,73.4371,73.7068,99800.0
2013-07-12 09:40:00,101.1,101.2,100.93,100.95,64200.0,73.7068,73.7798,73.5829,73.5975,64200.0
2013-07-12 09:45:00,100.94,101.04,100.87,100.98,64300.0,73.5902,73.6631,73.5392,73.6194,64300.0
2013-07-12 09:50:00,100.98,101.06,100.89,101.02,84000.0,73.6194,73.6777,73.5537,73.6485,84000.0
2013-07-12 09:55:00,100.99,101.15,100.93,101.12,59900.0,73.6267,73.7433,73.5829,73.7214,59900.0
2013-07-12 10:00:00,101.13,101.23,101.06,101.23,122500.0,73.7287,73.8016,73.6777,73.8016,122500.0
2013-07-12 10:05:00,101.22,101.29,101.11,101.14,84300.0,73.7943,73.8454,73.7141,73.736,84300.0
2013-07-12 10:10:00,101.15,101.35,101.09,101.31,110800.0,73.7433,73.8891,73.6996,73.8599,110800.0
2013-07-12 10:15:00,101.31,101.39,101.31,101.32,85900.0,73.8599,73.9183,73.8599,73.8672,85900.0
2013-07-12 10:20:00,101.31,101.39,101.31,101.33,45600.0,73.8599,73.9183,73.8599,73.8745,45600.0
2013-07-12 10:25:00,101.34,101.35,101.29,101.32,98100.0,73.8818,73.8891,73.8454,73.8672,98100.0
2013-07-12 10:30:00,101.32,101.34,101.27,101.32,55600.0,73.8672,73.8818,73.8308,73.8672,55600.0
2013-07-12 10:35:00,101.32,101.51,101.32,101.5,124300.0,73.8672,74.0058,73.8672,73.9985,124300.0
2013-07-12 10:40:00,101.51,101.65,101.51,101.53,84700.0,74.0058,74.1078,74.0058,74.0203,84700.0
2013-07-12 10:45:00,101.54,101.66,101.49,101.66,91000.0,74.0276,74.1151,73.9912,74.1151,91000.0
2013-07-12 10:50:00,101.65,101.72,101.65,101.65,75200.0,74.1078,74.1589,74.1078,74.1078,75200.0
2013-07-12 10:55:00,101.66,101.71,101.53,101.55,51700.0,74.1151,74.1516,74.0203,74.0349,51700.0
2013-07-12 11:00:00,101.57,101.61,101.54,101.55,36100.0,74.0495,74.0787,74.0276,74.0349,36100.0
2013-07-12 11:05:00,101.54,101.56,101.51,101.55,25600.0,74.0276,74.0422,74.0058,74.0349,25600.0
2013-07-12 11:10:00,101.54,101.58,101.51,101.52,38700.0,74.0276,74.0568,74.0058,74.013,38700.0
2013-07-12 11:15:00,101.52,101.57,101.51,101.56,21700.0,74.013,74.0495,74.0058,74.0422,21700.0
2013-07-12 11:20:00,101.57,101.57,101.49,101.55,35300.0,74.0495,74.0495,73.9912,74.0349,35300.0
2013-07-12 11:25:00,101.54,101.57,101.48,101.52,29600.0,74.0276,74.0495,73.9839,74.013,29600.0
2013-07-12 11:30:00,101.51,101.53,101.38,101.38,25000.0,74.0058,74.0203,73.911,73.911,25000.0
2013-07-12 11:35:00,101.37,101.43,101.32,101.39,39300.0,73.9037,73.9474,73.8672,73.9183,39300.0
2013-07-12 11:40:00,101.37,101.44,101.37,101.42,27700.0,73.9037,73.9547,73.9037,73.9401,27700.0
2013-07-12 11:45:00,101.42,101.43,101.36,101.43,24700.0,73.9401,73.9474,73.8964,73.9474,24700.0
2013-07-12 11:50:00,101.44,101.44,101.38,101.4,28100.0,73.9547,73.9547,73.911,73.9256,28100.0
2013-07-12 11:55:00,101.4,101.45,101.39,101.42,47700.0,73.9256,73.962,73.9183,73.9401,47700.0
2013-07-12 12:00:00,101.43,101.52,101.42,101.48,63300.0,73.9474,74.013,73.9401,73.9839,63300.0
2013-07-12 12:05:00,101.48,101.48,101.37,101.39,29900.0,73.9839,73.9839,73.9037,73.9183,29900.0
2013-07-12 12:10:00,101.39,101.48,101.39,101.47,17500.0,73.9183,73.9839,73.9183,73.9766,17500.0
2013-07-12 12:15:00,101.48,101.59,101.47,101.57,29900.0,73.9839,74.0641,73.9766,74.0495,29900.0
2013-07-12 12:20:00,101.59,101.65,101.56,101.6,44000.0,74.0641,74.1078,74.0422,74.0714,44000.0
2013-07-12 12:25:00,101.61,101.79,101.61,101.76,64000.0,74.0787,74.2099,74.0787,74.188,64000.0
2013-07-12 12:30:00,101.76,101.76,101.58,101.63,32800.0,74.188,74.188,74.0568,74.0932,32800.0
2013-07-12 12:35:00,101.62,101.72,101.62,101.71,23100.0,74.086,74.1589,74.086,74.1516,23100.0
2013-07-12 12:40:00,101.72,101.81,101.68,101.68,56100.0,74.1589,74.2245,74.1297,74.1297,56100.0
2013-07-12 12:45:00,101.69,101.73,101.65,101.66,27400.0,74.137,74.1661,74.1078,74.1151,27400.0
2013-07-12 12:50:00,101.66,101.68,101.6,101.67,20000.0,74.1151,74.1297,74.0714,74.1224,20000.0
2013-07-12 12:55:00,101.66,101.73,101.64,101.71,27400.0,74.1151,74.1661,74.1005,74.1516,27400.0
2013-07-12 13:00:00,101.7,101.71,101.59,101.63,33400.0,74.1443,74.1516,74.0641,74.0932,33400.0
2013-07-12 13:05:00,101.64,101.67,101.6,101.63,26200.0,74.1005,74.1224,74.0714,74.0932,26200.0
2013-07-12 13:10:00,101.63,101.64,101.5,101.53,38000.0,74.0932,74.1005,73.9985,74.0203,38000.0
2013-07-12 13:15:00,101.53,101.58,101.51,101.56,24100.0,74.0203,74.0568,74.0058,74.0422,24100.0
2013-07-12 13:20:00,101.56,101.62,101.53,101.56,30800.0,74.0422,74.086,74.0203,74.0422,30800.0
2013-07-12 13:25:00,101.55,101.56,101.49,101.52,37200.0,74.0349,74.0422,73.9912,74.013,37200.0
2013-07-12 13:30:00,101.53,101.57,101.49,101.55,40700.0,74.0203,74.0495,73.9912,74.0349,40700.0
2013-07-12 13:35:00,101.54,101.58,101.48,101.51,17000.0,74.0276,74.0568,73.9839,74.0058,17000.0
2013-07-12 13:40:00,101.51,101.53,101.47,101.51,21300.0,74.0058,74.0203,73.9766,74.0058,21300.0
2013-07-12 13:45:00,101.5,101.53,101.46,101.52,24900.0,73.9985,74.0203,73.9693,74.013,24900.0
2013-07-12 13:50:00,101.52,101.52,101.46,101.47,17000.0,74.013,74.013,73.9693,73.9766,17000.0
2013-07-12 13:55:00,101.48,101.48,101.42,101.47,18500.0,73.9839,73.9839,73.9401,73.9766,18500.0
2013-07-12 14:00:00,101.47,101.49,101.39,101.39,32100.0,73.9766,73.9912,73.9183,73.9183,32100.0
2013-07-12 14:05:00,101.39,101.41,101.33,101.36,47100.0,73.9183,73.9329,73.8745,73.8964,47100.0
2013-07-12 14:10:00,101.37,101.38,101.31,101.31,27800.0,73.9037,73.911,73.8599,73.8599,27800.0
2013-07-12 14:15:00,101.33,101.34,101.3,101.32,37100.0,73.8745,73.8818,73.8527,73.8672,37100.0
2013-07-12 14:20:00,101.32,101.33,101.28,101.32,23700.0,73.8672,73.8745,73.8381,73.8672,23700.0
2013-07-12 14:25:00,101.31,101.33,101.26,101.28,25000.0,73.8599,73.8745,73.8235,73.8381,25000.0
2013-07-12 14:30:00,101.29,101.29,101.27,101.28,18900.0,73.8454,73.8454,73.8308,73.8381,18900.0
2013-07-12 14:35:00,101.28,101.31,101.28,101.29,29800.0,73.8381,73.8599,73.8381,73.8454,29800.0
2013-07-12 14:40:00,101.28,101.31,101.26,101.29,29200.0,73.8381,73.8599,73.8235,73.8454,29200.0
2013-07-12 14:45:00,101.29,101.31,101.22,101.29,39000.0,73.8454,73.8599,73.7943,73.8454,39000.0
2013-07-12 14:50:00,101.29,101.31,101.25,101.26,44800.0,73.8454,73.8599,73.8162,73.8235,44800.0
2013-07-12 14:55:00,101.26,101.3,101.24,101.3,29000.0,73.8235,73.8527,73.8089,73.8527,29000.0
2013-07-12 15:00:00,101.3,101.3,101.22,101.24,29200.0,73.8527,73.8527,73.7943,73.8089,29200.0
2013-07-12 15:05:00,101.25,101.32,101.24,101.31,52700.0,73.8162,73.8672,73.8089,73.8599,52700.0
2013-07-12 15:10:00,101.3,101.37,101.28,101.33,71600.0,73.8527,73.9037,73.8381,73.8745,71600.0
2013-07-12 15:15:00,101.33,101.4,101.33,101.39,26100.0,73.8745,73.9256,73.8745,73.9183,26100.0
2013-07-12 15:20:00,101.39,101.46,101.39,101.44,41600.0,73.9183,73.9693,73.9183,73.9547,41600.0
2013-07-12 15:25:00,101.43,101.51,101.4,101.5,57600.0,73.9474,74.0058,73.9256,73.9985,57600.0
2013-07-12 15:30:00,101.5,101.51,101.45,101.48,45900.0,73.9985,74.0058,73.962,73.9839,45900.0
2013-07-12 15:35:00,101.47,101.49,101.43,101.44,53300.0,73.9766,73.9912,73.9474,73.9547,53300.0
2013-07-12 15:40:00,101.44,101.62,101.44,101.62,61400.0,73.9547,74.086,73.9547,74.086,61400.0
2013-07-12 15:45:00,101.63,101.78,101.6,101.6,157500.0,74.0932,74.2026,74.0714,74.0714,157500.0
2013-07-12 15:50:00,101.61,101.64,101.58,101.58,117100.0,74.0787,74.1005,74.0568,74.0568,117100.0
2013-07-12 15:55:00,101.58,101.62,101.56,101.59,222100.0,74.0568,74.086,74.0422,74.0641,222100.0
2013-07-15 09:30:00,101.61,101.66,101.36,101.4,114000.0,74.0787,74.1151,73.8964,73.9256,114000.0
2013-07-15 09:35:00,101.38,101.43,101.35,101.37,37200.0,73.911,73.9474,73.8891,73.9037,37200.0
2013-07-15 09:40:00,101.38,101.54,101.38,101.51,75800.0,73.911,74.0276,73.911,74.0058,75800.0
2013-07-15 09:45:00,101.5,101.65,101.45,101.65,21400.0,73.9985,74.1078,73.962,74.1078,21400.0
2013-07-15 09:50:00,101.65,101.7,101.59,101.59,23600.0,74.1078,74.1443,74.0641,74.0641,23600.0
2013-07-15 09:55:00,101.59,101.71,101.59,101.66,40500.0,74.0641,74.1516,74.0641,74.1151,40500.0
2013-07-15 10:00:00,101.66,101.66,101.52,101.58,56300.0,74.1151,74.1151,74.013,74.0568,56300.0
2013-07-15 10:05:00,101.58,101.65,101.52,101.65,127400.0,74.0568,74.1078,74.013,74.1078,127400.0
2013-07-15 10:10:00,101.65,101.73,101.62,101.68,51700.0,74.1078,74.1661,74.086,74.1297,51700.0
2013-07-15 10:15:00,101.68,101.7,101.58,101.62,23600.0,74.1297,74.1443,74.0568,74.086,23600.0
2013-07-15 10:20:00,101.62,101.66,101.49,101.51,34500.0,74.086,74.1151,73.9912,74.0058,34500.0
2013-07-15 10:25:00,101.5,101.5,101.39,101.43,35300.0,73.9985,73.9985,73.9183,73.9474,35300.0
2013-07-15 10:30:00,101.43,101.49,101.38,101.49,37400.0,73.9474,73.9912,73.911,73.9912,37400.0
2013-07-15 10:35:00,101.48,101.5,101.38,101.46,25200.0,73.9839,73.9985,73.911,73.9693,25200.0
2013-07-15 10:40:00,101.46,101.52,101.45,101.48,24100.0,73.9693,74.013,73.962,73.9839,24100.0
2013-07-15 10:45:00,101.47,101.47,101.4,101.44,32800.0,73.9766,73.9766,73.9256,73.9547,32800.0
2013-07-15 10:50:00,101.45,101.48,101.38,101.39,14500.0,73.962,73.9839,73.911,73.9183,14500.0
2013-07-15 10:55:00,101.38,101.42,101.34,101.41,26600.0,73.911,73.9401,73.8818,73.9329,26600.0
2013-07-15 11:00:00,101.41,101.51,101.41,101.5,37600.0,73.9329,74.0058,73.9329,73.9985,37600.0
2013-07-15 11:05:00,101.51,101.53,101.47,101.49,22400.0,74.0058,74.0203,73.9766,73.9912,22400.0
2013-07-15 11:10:00,101.48,101.53,101.46,101.5,21000.0,73.9839,74.0203,73.9693,73.9985,21000.0
2013-07-15 11:15:00,101.47,101.53,101.44,101.53,29400.0,73.9766,74.0203,73.9547,74.0203,29400.0
2013-07-15 11:20:00,101.53,101.53,101.45,101.45,23400.0,74.0203,74.0203,73.962,73.962,23400.0
2013-07-15 11:25:00,101.45,101.48,101.42,101.47,31600.0,73.962,73.9839,73.9401,73.9766,31600.0
2013-07-15 11:30:00,101.47,101.49,101.43,101.46,24800.0,73.9766,73.9912,73.9474,73.9693,24800.0
2013-07-15 11:35:00,101.47,101.52,101.45,101.48,23800.0,73.9766,74.013,73.962,73.9839,23800.0
2013-07-15 11:40:00,101.48,101.5,101.46,101.48,15800.0,73.9839,73.9985,73.9693,73.9839,15800.0
2013-07-15 11:45:00,101.49,101.49,101.43,101.47,24700.0,73.9912,73.9912,73.9474,73.9766,24700.0
2013-07-15 11:50:00,101.47,101.48,101.42,101.43,11200.0,73.9766,73.9839,73.9401,73.9474,11200.0
2013-07-15 11:55:00,101.43,101.47,101.42,101.44,23000.0,73.9474,73.9766,73.9401,73.9547,23000.0
2013-07-15 12:00:00,101.45,101.51,101.44,101.51,20100.0,73.962,74.0058,73.9547,74.0058,20100.0
2013-07-15 12:05:00,101.51,101.55,101.5,101.51,26800.0,74.0058,74.0349,73.9985,74.0058,26800.0
2013-07-15 12:10:00,101.5,101.51,101.38,101.4,30700.0,73.9985,74.0058,73.911,73.9256,30700.0
2013-07-15 12:15:00,101.39,101.4,101.33,101.35,13300.0,73.9183,73.9256,73.8745,73.8891,13300.0
2013-07-15 12:20:00,101.34,101.44,101.34,101.41,21400.0,73.8818,73.9547,73.8818,73.9329,21400.0
2013-07-15 12:25:00,101.41,101.41,101.33,101.38,17900.0,73.9329,73.9329,73.8745,73.911,17900.0
2013-07-15 12:30:00,101.38,101.38,101.28,101.29,14800.0,73.911,73.911,73.8381,73.8454,14800.0
2013-07-15 12:35:00,101.28,101.34,101.27,101.34,35300.0,73.8381,73.8818,73.8308,73.8818,35300.0
2013-07-15 12:40:00,101.33,101.34,101.27,101.29,22700.0,73.8745,73.8818,73.8308,73.8454,22700.0
2013-07-15 12:45:00,101.28,101.28,101.23,101.27,24700.0,73.8381,73.8381,73.8016,73.8308,24700.0
2013-07-15 12:50:00,101.27,101.31,101.26,101.29,41000.0,73.8308,73.8599,73.8235,73.8454,41000.0
2013-07-15 12:55:00,101.3,101.3,101.25,101.25,28000.0,73.8527,73.8527,73.8162,73.8162,28000.0
2013-07-15 13:00:00,101.25,101.27,101.23,101.27,20800.0,73.8162,73.8308,73.8016,73.8308,20800.0
2013-07-15 13:05:00,101.28,101.32,101.27,101.32,20100.0,73.8381,73.8672,73.8308,73.8672,20100.0
2013-07-15 13:10:00,101.32,101.32,101.16,101.17,57600.0,73.8672,73.8672,73.7506,73.7579,57600.0
2013-07-15 13:15:00,101.19,101.24,101.18,101.22,18900.0,73.7725,73.8089,73.7652,73.7943,18900.0
2013-07-15 13:20:00,101.21,101.25,101.2,101.23,34100.0,73.787,73.8162,73.7798,73.8016,34100.0
2013-07-15 13:25:00,101.22,101.23,101.17,101.22,21700.0,73.7943,73.8016,73.7579,73.7943,21700.0
2013-07-15 13:30:00,101.22,101.23,101.15,101.15,24800.0,73.7943,73.8016,73.7433,73.7433,24800.0
2013-07-15 13:35:00,101.14,101.16,101.12,101.15,46300.0,73.736,73.7506,73.7214,73.7433,46300.0
2013-07-15 13:40:00,101.15,101.23,101.15,101.23,14300.0,73.7433,73.8016,73.7433,73.8016,14300.0
2013-07-15 13:45:00,101.24,101.26,101.22,101.26,20000.0,73.8089,73.8235,73.7943,73.8235,20000.0
2013-07-15 13:50:00,101.26,101.28,101.21,101.22,26900.0,73.8235,73.8381,73.787,73.7943,26900.0
2013-07-15 13:55:00,101.22,101.22,101.13,101.15,39400.0,73.7943,73.7943,73.7287,73.7433,39400.0
2013-07-15 14:00:00,101.15,101.18,101.13,101.13,28700.0,73.7433,73.7652,73.7287,73.7287,28700.0
2013-07-15 14:05:00,101.13,101.14,101.07,101.09,50400.0,73.7287,73.736,73.685,73.6996,50400.0
2013-07-15 14:10:00,101.08,101.1,101.07,101.08,54400.0,73.6923,73.7068,73.685,73.6923,54400.0
2013-07-15 14:15:00,101.08,101.12,101.07,101.09,34100.0,73.6923,73.7214,73.685,73.6996,34100.0
2013-07-15 14:20:00,101.09,101.12,100.8,100.84,203400.0,73.6996,73.7214,73.4881,73.5173,203400.0
2013-07-15 14:25:00,100.83,101.08,100.83,101.06,154500.0,73.51,73.6923,73.51,73.6777,154500.0
2013-07-15 14:30:00,101.06,101.09,100.97,101.03,43300.0,73.6777,73.6996,73.6121,73.6558,43300.0
2013-07-15 14:35:00,101.02,101.07,101.0,101.03,40200.0,73.6485,73.685,73.6339,73.6558,40200.0
2013-07-15 14:40:00,101.03,101.05,101.0,101.02,44800.0,73.6558,73.6704,73.6339,73.6485,44800.0
2013-07-15 14:45:00,101.02,101.05,100.99,100.99,46300.0,73.6485,73.6704,73.6267,73.6267,46300.0
2013-07-15 14:50:00,101.0,101.0,100.96,100.98,54600.0,73.6339,73.6339,73.6048,73.6194,54600.0
2013-07-15 14:55:00,100.99,101.0,100.95,100.96,32800.0,73.6267,73.6339,73.5975,73.6048,32800.0
2013-07-15 15:00:00,100.95,101.01,100.95,100.97,47200.0,73.5975,73.6412,73.5975,73.6121,47200.0
2013-07-15 15:05:00,100.97,100.98,100.92,100.94,50600.0,73.6121,73.6194,73.5756,73.5902,50600.0
2013-07-15 15:10:00,100.95,100.98,100.92,100.98,33700.0,73.5975,73.6194,73.5756,73.6194,33700.0
2013-07-15 15:15:00,100.98,101.0,100.97,100.97,25500.0,73.6194,73.6339,73.6121,73.6121,25500.0
2013-07-15 15:20:00,100.97,101.0,100.91,100.92,83700.0,73.6121,73.6339,73.5683,73.5756,83700.0
2013-07-15 15:25:00,100.92,100.94,100.82,100.82,54600.0,73.5756,73.5902,73.5027,73.5027,54600.0
2013-07-15 15:30:00,100.82,100.86,100.73,100.85,82400.0,73.5027,73.5319,73.4371,73.5246,82400.0
2013-07-15 15:35:00,100.85,100.87,100.8,100.83,78200.0,73.5246,73.5392,73.4881,73.51,78200.0
2013-07-15 15:40:00,100.83,100.83,100.7,100.75,61400.0,73.51,73.51,73.4152,73.4517,61400.0
2013-07-15 15:45:00,100.74,100.8,100.7,100.76,113100.0,73.4444,73.4881,73.4152,73.459,113100.0
2013-07-15 15:50:00,100.75,100.85,100.75,100.82,193000.0,73.4517,73.5246,73.4517,73.5027,193000.0
2013-07-15 15:55:00,100.82,100.88,100.72,100.74,403800.0,73.5027,73.5465,73.4298,73.4444,403800.0
2013-07-16 09:30:00,100.18,100.59,99.95,100.18,309400.0,73.0361,73.335,72.8684,73.0361,309400.0
2013-07-16 09:35:00,100.17,100.23,99.67,99.74,162000.0,73.0288,73.0726,72.6643,72.7153,162000.0
2013-07-16 09:40:00,99.72,99.89,99.47,99.7,141700.0,72.7008,72.8247,72.5185,72.6862,141700.0
2013-07-16 09:45:00,99.7,99.96,99.67,99.95,88300.0,72.6862,72.8757,72.6643,72.8684,88300.0
2013-07-16 09:50:00,99.95,100.15,99.95,100.08,75100.0,72.8684,73.0143,72.8684,72.9632,75100.0
2013-07-16 09:55:00,100.09,100.18,99.93,99.97,90100.0,72.9705,73.0361,72.8539,72.883,90100.0
2013-07-16 10:00:00,99.97,100.19,99.97,100.18,42100.0,72.883,73.0434,72.883,73.0361,42100.0
2013-07-16 10:05:00,100.17,100.3,100.05,100.06,96700.0,73.0288,73.1236,72.9413,72.9486,96700.0
2013-07-16 10:10:00,100.07,100.08,99.98,99.99,60000.0,72.9559,72.9632,72.8903,72.8976,60000.0
2013-07-16 10:15:00,99.98,100.08,99.95,100.08,52100.0,72.8903,72.9632,72.8684,72.9632,52100.0
2013-07-16 10:20:00,100.08,100.32,100.08,100.31,68500.0,72.9632,73.1382,72.9632,73.1309,68500.0
2013-07-16 10:25:00,100.3,100.43,100.26,100.36,46500.0,73.1236,73.2184,73.0944,73.1674,46500.0
2013-07-16 10:30:00,100.36,100.44,100.34,100.34,34100.0,73.1674,73.2257,73.1528,73.1528,34100.0
2013-07-16 10:35:00,100.34,100.47,100.31,100.43,43300.0,73.1528,73.2475,73.1309,73.2184,43300.0
2013-07-16 10:40:00,100.43,100.43,100.32,100.37,72900.0,73.2184,73.2184,73.1382,73.1746,72900.0
2013-07-16 10:45:00,100.37,100.66,100.37,100.6,46700.0,73.1746,73.3861,73.1746,73.3423,46700.0
2013-07-16 10:50:00,100.59,100.6,100.47,100.47,69900.0,73.335,73.3423,73.2475,73.2475,69900.0
2013-07-16 10:55:00,100.49,100.53,100.43,100.48,29500.0,73.2621,73.2913,73.2184,73.2548,29500.0
2013-07-16 11:00:00,100.48,100.59,100.47,100.53,40900.0,73.2548,73.335,73.2475,73.2913,40900.0
2013-07-16 11:05:00,100.52,100.54,100.48,100.49,48400.0,73.284,73.2986,73.2548,73.2621,48400.0
2013-07-16 11:10:00,100.5,100.55,100.46,100.47,36600.0,73.2694,73.3059,73.2403,73.2475,36600.0
2013-07-16 11:15:00,100.48,100.55,100.4,100.52,42700.0,73.2548,73.3059,73.1965,73.284,42700.0
2013-07-16 11:20:00,100.51,100.62,100.47,100.57,33600.0,73.2767,73.3569,73.2475,73.3205,33600.0
2013-07-16 11:25:00,100.59,100.67,100.56,100.65,65400.0,73.335,73.3934,73.3132,73.3788,65400.0
2013-07-16 11:30:00,100.65,100.84,100.65,100.78,49900.0,73.3788,73.5173,73.3788,73.4736,49900.0
2013-07-16 11:35:00,100.77,100.78,100.7,100.73,102300.0,73.4663,73.4736,73.4152,73.4371,102300.0
2013-07-16 11:40:00,100.72,100.8,100.67,100.73,35700.0,73.4298,73.4881,73.3934,73.4371,35700.0
2013-07-16 11:45:00,100.72,100.79,100.71,100.73,46900.0,73.4298,73.4808,73.4225,73.4371,46900.0
2013-07-16 11:50:00,100.73,100.77,100.7,100.71,39500.0,73.4371,73.4663,73.4152,73.4225,39500.0
2013-07-16 11:55:00,100.71,100.81,100.67,100.8,53800.0,73.4225,73.4954,73.3934,73.4881,53800.0
2013-07-16 12:00:00,100.8,100.81,100.72,100.78,40700.0,73.4881,73.4954,73.4298,73.4736,40700.0
2013-07-16 12:05:00,100.79,100.88,100.79,100.88,25600.0,73.4808,73.5465,73.4808,73.5465,25600.0
2013-07-16 12:10:00,100.86,100.91,100.83,100.9,29100.0,73.5319,73.5683,73.51,73.561,29100.0
2013-07-16 12:15:00,100.89,101.0,100.86,101.0,29700.0,73.5537,73.6339,73.5319,73.6339,29700.0
2013-07-16 12:20:00,101.0,101.01,100.87,100.93,40300.0,73.6339,73.6412,73.5392,73.5829,40300.0
2013-07-16 12:25:00,100.92,101.08,100.9,101.05,31700.0,73.5756,73.6923,73.561,73.6704,31700.0
2013-07-16 12:30:00,101.03,101.03,100.92,100.95,26200.0,73.6558,73.6558,73.5756,73.5975,26200.0
2013-07-16 12:35:00,100.95,101.0,100.91,100.94,27300.0,73.5975,73.6339,73.5683,73.5902,27300.0
2013-07-16 12:40:00,100.92,100.96,100.86,100.96,18400.0,73.5756,73.6048,73.5319,73.6048,18400.0
2013-07-16 12:45:00,100.96,100.97,100.92,100.93,18200.0,73.6048,73.6121,73.5756,73.5829,18200.0
2013-07-16 12:50:00,100.94,101.0,100.94,100.99,36300.0,73.5902,73.6339,73.5902,73.6267,36300.0
2013-07-16 12:55:00,100.99,101.03,100.94,100.94,33200.0,73.6267,73.6558,73.5902,73.5902,33200.0
2013-07-16 13:00:00,100.95,100.97,100.91,100.94,51700.0,73.5975,73.6121,73.5683,73.5902,51700.0
2013-07-16 13:05:00,100.93,100.97,100.84,100.85,34900.0,73.5829,73.6121,73.5173,73.5246,34900.0
2013-07-16 13:10:00,100.86,100.88,100.78,100.81,26700.0,73.5319,73.5465,73.4736,73.4954,26700.0
2013-07-16 13:15:00,100.81,100.85,100.7,100.85,28300.0,73.4954,73.5246,73.4152,73.5246,28300.0
2013-07-16 13:20:00,100.84,100.85,100.8,100.81,25600.0,73.5173,73.5246,73.4881,73.4954,25600.0
2013-07-16 13:25:00,100.8,100.81,100.72,100.78,29900.0,73.4881,73.4954,73.4298,73.4736,29900.0
2013-07-16 13:30:00,100.8,100.94,100.76,100.94,23200.0,73.4881,73.5902,73.459,73.5902,23200.0
2013-07-16 13:35:00,100.95,101.0,100.86,101.0,21900.0,73.5975,73.6339,73.5319,73.6339,21900.0
2013-07-16 13:40:00,100.98,101.05,100.94,100.95,20800.0,73.6194,73.6704,73.5902,73.5975,20800.0
2013-07-16 13:45:00,100.95,101.02,100.95,101.0,37800.0,73.5975,73.6485,73.5975,73.6339,37800.0
2013-07-16 13:50:00,101.0,101.07,101.0,101.07,19800.0,73.6339,73.685,73.6339,73.685,19800.0
2013-07-16 13:55:00,101.06,101.07,101.0,101.07,30800.0,73.6777,73.685,73.6339,73.685,30800.0
2013-07-16 14:00:00,101.07,101.08,100.99,101.02,45100.0,73.685,73.6923,73.6267,73.6485,45100.0
2013-07-16 14:05:00,101.02,101.04,100.98,101.02,36200.0,73.6485,73.6631,73.6194,73.6485,36200.0
2013-07-16 14:10:00,101.04,101.12,101.0,101.12,52800.0,73.6631,73.7214,73.6339,73.7214,52800.0
2013-07-16 14:15:00,101.11,101.12,101.01,101.07,27400.0,73.7141,73.7214,73.6412,73.685,27400.0
2013-07-16 14:20:00,101.08,101.11,100.97,100.99,19700.0,73.6923,73.7141,73.6121,73.6267,19700.0
2013-07-16 14:25:00,100.98,101.0,100.9,100.9,66400.0,73.6194,73.6339,73.561,73.561,66400.0
2013-07-16 14:30:00,100.91,100.93,100.87,100.88,23100.0,73.5683,73.5829,73.5392,73.5465,23100.0
2013-07-16 14:35:00,100.89,100.93,100.86,100.93,22600.0,73.5537,73.5829,73.5319,73.5829,22600.0
2013-07-16 14:40:00,100.92,100.98,100.92,100.97,37200.0,73.5756,73.6194,73.5756,73.6121,37200.0
2013-07-16 14:45:00,100.98,101.08,100.97,100.97,37000.0,73.6194,73.6923,73.6121,73.6121,37000.0
2013-07-16 14:50:00,100.98,101.01,100.93,100.93,33800.0,73.6194,73.6412,73.5829,73.5829,33800.0
2013-07-16 14:55:00,100.94,100.99,100.92,100.97,39500.0,73.5902,73.6267,73.5756,73.6121,39500.0
2013-07-16 15:00:00,100.97,101.02,100.94,101.0,53500.0,73.6121,73.6485,73.5902,73.6339,53500.0
2013-07-16 15:05:00,100.99,101.0,100.88,100.89,51100.0,73.6267,73.6339,73.5465,73.5537,51100.0
2013-07-16 15:10:00,100.88,100.92,100.81,100.84,37900.0,73.5465,73.5756,73.4954,73.5173,37900.0
2013-07-16 15:15:00,100.84,100.84,100.75,100.83,45600.0,73.5173,73.5173,73.4517,73.51,45600.0
2013-07-16 15:20:00,100.83,100.85,100.77,100.8,46700.0,73.51,73.5246,73.4663,73.4881,46700.0
2013-07-16 15:25:00,100.8,100.88,100.79,100.88,34200.0,73.4881,73.5465,73.4808,73.5465,34200.0
2013-07-16 15:30:00,100.87,100.91,100.83,100.83,48900.0,73.5392,73.5683,73.51,73.51,48900.0
2013-07-16 15:35:00,100.84,100.92,100.82,100.89,42000.0,73.5173,73.5756,73.5027,73.5537,42000.0
2013-07-16 15:40:00,100.88,100.88,100.79,100.79,45200.0,73.5465,73.5465,73.4808,73.4808,45200.0
2013-07-16 15:45:00,100.79,100.87,100.78,100.82,96000.0,73.4808,73.5392,73.4736,73.5027,96000.0
2013-07-16 15:50:00,100.82,100.86,100.81,100.84,66300.0,73.5027,73.5319,73.4954,73.5173,66300.0
2013-07-16 15:55:00,100.84,100.9,100.83,100.89,146600.0,73.5173,73.561,73.51,73.5537,146600.0
2013-07-17 09:30:00,100.0,100.25,99.3,99.83,625900.0,72.9049,73.0872,72.3946,72.781,625900.0
2013-07-17 09:35:00,99.84,100.0,99.71,99.99,160300.0,72.7882,72.9049,72.6935,72.8976,160300.0
2013-07-17 09:40:00,99.97,100.0,99.66,99.73,123900.0,72.883,72.9049,72.657,72.7081,123900.0
2013-07-17 09:45:00,99.74,100.0,99.7,99.92,248400.0,72.7153,72.9049,72.6862,72.8466,248400.0
2013-07-17 09:50:00,99.92,99.94,99.75,99.89,118500.0,72.8466,72.8612,72.7226,72.8247,118500.0
2013-07-17 09:55:00,99.91,99.91,99.8,99.86,60100.0,72.8393,72.8393,72.7591,72.8028,60100.0
2013-07-17 10:00:00,99.86,99.96,99.85,99.86,106200.0,72.8028,72.8757,72.7955,72.8028,106200.0
2013-07-17 10:05:00,99.88,99.9,99.83,99.86,38400.0,72.8174,72.832,72.781,72.8028,38400.0
2013-07-17 10:10:00,99.87,99.92,99.85,99.86,45300.0,72.8101,72.8466,72.7955,72.8028,45300.0
2013-07-17 10:15:00,99.86,99.92,99.86,99.88,47100.0,72.8028,72.8466,72.8028,72.8174,47100.0
2013-07-17 10:20:00,99.9,99.91,99.73,99.74,113700.0,72.832,72.8393,72.7081,72.7153,113700.0
2013-07-17 10:25:00,99.75,99.79,99.66,99.73,55500.0,72.7226,72.7518,72.657,72.7081,55500.0
2013-07-17 10:30:00,99.73,99.75,99.69,99.72,75800.0,72.7081,72.7226,72.6789,72.7008,75800.0
2013-07-17 10:35:00,99.73,99.83,99.72,99.73,121300.0,72.7081,72.781,72.7008,72.7081,121300.0
2013-07-17 10:40:00,99.75,99.78,99.68,99.74,37300.0,72.7226,72.7445,72.6716,72.7153,37300.0
2013-07-17 10:45:00,99.73,99.73,99.6,99.71,67300.0,72.7081,72.7081,72.6133,72.6935,67300.0
2013-07-17 10:50:00,99.71,99.72,99.62,99.64,64000.0,72.6935,72.7008,72.6279,72.6424,64000.0
2013-07-17 10:55:00,99.64,99.73,99.63,99.73,34700.0,72.6424,72.7081,72.6351,72.7081,34700.0
2013-07-17 11:00:00,99.74,99.82,99.73,99.77,31500.0,72.7153,72.7737,72.7081,72.7372,31500.0
2013-07-17 11:05:00,99.77,99.79,99.73,99.73,37100.0,72.7372,72.7518,72.7081,72.7081,37100.0
2013-07-17 11:10:00,99.72,99.74,99.65,99.7,43800.0,72.7008,72.7153,72.6497,72.6862,43800.0
2013-07-17 11:15:00,99.7,99.76,99.7,99.76,43900.0,72.6862,72.7299,72.6862,72.7299,43900.0
2013-07-17 11:20:00,99.76,99.78,99.75,99.75,54200.0,72.7299,72.7445,72.7226,72.7226,54200.0
2013-07-17 11:25:00,99.76,99.87,99.75,99.86,74100.0,72.7299,72.8101,72.7226,72.8028,74100.0
2013-07-17 11:30:00,99.85,99.91,99.79,99.9,83300.0,72.7955,72.8393,72.7518,72.832,83300.0
2013-07-17 11:35:00,99.91,99.93,99.77,99.86,92200.0,72.8393,72.8539,72.7372,72.8028,92200.0
2013-07-17 11:40:00,99.85,99.92,99.85,99.87,23000.0,72.7955,72.8466,72.7955,72.8101,23000.0
2013-07-17 11:45:00,99.87,99.97,99.86,99.92,37900.0,72.8101,72.883,72.8028,72.8466,37900.0
2013-07-17 11:50:00,99.92,99.98,99.88,99.98,53600.0,72.8466,72.8903,72.8174,72.8903,53600.0
2013-07-17 11:55:00,99.98,100.1,99.97,100.03,49800.0,72.8903,72.9778,72.883,72.9268,49800.0
2013-07-17 12:00:00,100.01,100.05,99.92,100.03,25200.0,72.9122,72.9413,72.8466,72.9268,25200.0
2013-07-17 12:05:00,100.05,100.05,99.92,99.94,36300.0,72.9413,72.9413,72.8466,72.8612,36300.0
2013-07-17 12:10:00,99.95,100.06,99.95,100.05,19600.0,72.8684,72.9486,72.8684,72.9413,19600.0
2013-07-17 12:15:00,100.06,100.1,100.0,100.08,18700.0,72.9486,72.9778,72.9049,72.9632,18700.0
2013-07-17 12:20:00,100.07,100.1,100.05,100.08,9100.0,72.9559,72.9778,72.9413,72.9632,9100.0
2013-07-17 12:25:00,100.07,100.13,100.06,100.11,13200.0,72.9559,72.9997,72.9486,72.9851,13200.0
2013-07-17 12:30:00,100.11,100.15,100.09,100.12,25600.0,72.9851,73.0143,72.9705,72.9924,25600.0
2013-07-17 12:35:00,100.12,100.13,100.02,100.1,23600.0,72.9924,72.9997,72.9195,72.9778,23600.0
2013-07-17 12:40:00,100.1,100.16,100.08,100.08,28400.0,72.9778,73.0215,72.9632,72.9632,28400.0
2013-07-17 12:45:00,100.09,100.16,100.08,100.11,14000.0,72.9705,73.0215,72.9632,72.9851,14000.0
2013-07-17 12:50:00,100.11,100.15,100.09,100.11,14500.0,72.9851,73.0143,72.9705,72.9851,14500.0
2013-07-17 12:55:00,100.1,100.11,100.08,100.09,10600.0,72.9778,72.9851,72.9632,72.9705,10600.0
2013-07-17 13:00:00,100.1,100.15,100.1,100.15,12400.0,72.9778,73.0143,72.9778,73.0143,12400.0
2013-07-17 13:05:00,100.14,100.19,100.14,100.18,42600.0,73.007,73.0434,73.007,73.0361,42600.0
2013-07-17 13:10:00,100.19,100.19,100.14,100.14,35100.0,73.0434,73.0434,73.007,73.007,35100.0
2013-07-17 13:15:00,100.15,100.23,100.14,100.23,21900.0,73.0143,73.0726,73.007,73.0726,21900.0
2013-07-17 13:20:00,100.23,100.26,100.15,100.24,45600.0,73.0726,73.0944,73.0143,73.0799,45600.0
2013-07-17 13:25:00,100.24,100.29,100.2,100.2,38300.0,73.0799,73.1163,73.0507,73.0507,38300.0
2013-07-17 13:30:00,100.2,100.23,100.14,100.2,19300.0,73.0507,73.0726,73.007,73.0507,19300.0
2013-07-17 13:35:00,100.19,100.23,100.15,100.18,33100.0,73.0434,73.0726,73.0143,73.0361,33100.0
2013-07-17 13:40:00,100.17,100.24,100.16,100.23,21200.0,73.0288,73.0799,73.0215,73.0726,21200.0
2013-07-17 13:45:00,100.23,100.35,100.2,100.31,48500.0,73.0726,73.1601,73.0507,73.1309,48500.0
2013-07-17 13:50:00,100.31,100.33,100.29,100.31,14900.0,73.1309,73.1455,73.1163,73.1309,14900.0
2013-07-17 13:55:00,100.31,100.35,100.27,100.3,29000.0,73.1309,73.1601,73.1017,73.1236,29000.0
2013-07-17 14:00:00,100.29,100.3,100.12,100.12,30200.0,73.1163,73.1236,72.9924,72.9924,30200.0
2013-07-17 14:05:00,100.12,100.14,100.05,100.05,27700.0,72.9924,73.007,72.9413,72.9413,27700.0
2013-07-17 14:10:00,100.04,100.13,100.03,100.12,22300.0,72.9341,72.9997,72.9268,72.9924,22300.0
2013-07-17 14:15:00,100.13,100.15,100.08,100.08,14600.0,72.9997,73.0143,72.9632,72.9632,14600.0
2013-07-17 14:20:00,100.08,100.08,100.04,100.05,31200.0,72.9632,72.9632,72.9341,72.9413,31200.0
2013-07-17 14:25:00,100.05,100.06,100.02,100.03,27300.0,72.9413,72.9486,72.9195,72.9268,27300.0
2013-07-17 14:30:00,100.02,100.02,99.91,99.97,57400.0,72.9195,72.9195,72.8393,72.883,57400.0
2013-07-17 14:35:00,99.97,100.04,99.97,100.0,27700.0,72.883,72.9341,72.883,72.9049,27700.0
2013-07-17 14:40:00,99.99,100.0,99.91,99.92,22300.0,72.8976,72.9049,72.8393,72.8466,22300.0
2013-07-17 14:45:00,99.9,99.91,99.87,99.89,28800.0,72.832,72.8393,72.8101,72.8247,28800.0
2013-07-17 14:50:00,99.89,99.92,99.86,99.92,27600.0,72.8247,72.8466,72.8028,72.8466,27600.0
2013-07-17 14:55:00,99.91,99.94,99.87,99.88,38000.0,72.8393,72.8612,72.8101,72.8174,38000.0
2013-07-17 15:00:00,99.88,99.9,99.85,99.87,41500.0,72.8174,72.832,72.7955,72.8101,41500.0
2013-07-17 15:05:00,99.87,99.9,99.86,99.86,35900.0,72.8101,72.832,72.8028,72.8028,35900.0
2013-07-17 15:10:00,99.86,99.92,99.85,99.88,28900.0,72.8028,72.8466,72.7955,72.8174,28900.0
2013-07-17 15:15:00,99.89,99.9,99.85,99.89,42700.0,72.8247,72.832,72.7955,72.8247,42700.0
2013-07-17 15:20:00,99.89,99.91,99.85,99.86,45500.0,72.8247,72.8393,72.7955,72.8028,45500.0
2013-07-17 15:25:00,99.88,99.9,99.85,99.89,38600.0,72.8174,72.832,72.7955,72.8247,38600.0
2013-07-17 15:30:00,99.89,99.93,99.85,99.85,63000.0,72.8247,72.8539,72.7955,72.7955,63000.0
2013-07-17 15:35:00,99.86,99.89,99.81,99.89,58900.0,72.8028,72.8247,72.7664,72.8247,58900.0
2013-07-17 15:40:00,99.88,99.92,99.86,99.9,76700.0,72.8174,72.8466,72.8028,72.832,76700.0
2013-07-17 15:45:00,99.9,100.06,99.9,100.06,116900.0,72.832,72.9486,72.832,72.9486,116900.0
2013-07-17 15:50:00,100.05,100.08,100.02,100.07,87800.0,72.9413,72.9632,72.9195,72.9559,87800.0
2013-07-17 15:55:00,100.06,100.19,100.06,100.1,256400.0,72.9486,73.0434,72.9486,72.9778,256400.0
2013-07-18 09:30:00,100.48,100.59,100.34,100.45,128900.0,73.2548,73.335,73.1528,73.233,128900.0
2013-07-18 09:35:00,100.45,100.55,100.27,100.45,74900.0,73.233,73.3059,73.1017,73.233,74900.0
2013-07-18 09:40:00,100.45,100.72,100.42,100.46,152900.0,73.233,73.4298,73.2111,73.2403,152900.0
2013-07-18 09:45:00,100.42,100.56,100.33,100.47,69200.0,73.2111,73.3132,73.1455,73.2475,69200.0
2013-07-18 09:50:00,100.48,100.59,100.44,100.54,37000.0,73.2548,73.335,73.2257,73.2986,37000.0
2013-07-18 09:55:00,100.54,100.59,100.5,100.53,46500.0,73.2986,73.335,73.2694,73.2913,46500.0
2013-07-18 10:00:00,100.55,100.73,100.55,100.61,41000.0,73.3059,73.4371,73.3059,73.3496,41000.0
2013-07-18 10:05:00,100.61,100.73,100.6,100.7,53600.0,73.3496,73.4371,73.3423,73.4152,53600.0
2013-07-18 10:10:00,100.7,100.77,100.56,100.56,49800.0,73.4152,73.4663,73.3132,73.3132,49800.0
2013-07-18 10:15:00,100.56,100.63,100.53,100.57,32900.0,73.3132,73.3642,73.2913,73.3205,32900.0
2013-07-18 10:20:00,100.58,100.64,100.55,100.57,76900.0,73.3277,73.3715,73.3059,73.3205,76900.0
2013-07-18 10:25:00,100.58,100.62,100.45,100.47,91200.0,73.3277,73.3569,73.233,73.2475,91200.0
2013-07-18 10:30:00,100.47,100.56,100.47,100.54,42900.0,73.2475,73.3132,73.2475,73.2986,42900.0
2013-07-18 10:35:00,100.54,100.61,100.53,100.58,42600.0,73.2986,73.3496,73.2913,73.3277,42600.0
2013-07-18 10:40:00,100.57,100.58,100.38,100.38,42900.0,73.3205,73.3277,73.1819,73.1819,42900.0
2013-07-18 10:45:00,100.37,100.42,100.22,100.41,47000.0,73.1746,73.2111,73.0653,73.2038,47000.0
2013-07-18 10:50:00,100.41,100.55,100.37,100.54,41500.0,73.2038,73.3059,73.1746,73.2986,41500.0
2013-07-18 10:55:00,100.54,100.6,100.48,100.49,19600.0,73.2986,73.3423,73.2548,73.2621,19600.0
2013-07-18 11:00:00,100.49,100.55,100.39,100.39,28700.0,73.2621,73.3059,73.1892,73.1892,28700.0
2013-07-18 11:05:00,100.39,100.41,100.33,100.41,28400.0,73.1892,73.2038,73.1455,73.2038,28400.0
2013-07-18 11:10:00,100.42,100.43,100.29,100.29,27100.0,73.2111,73.2184,73.1163,73.1163,27100.0
2013-07-18 11:15:00,100.31,100.32,100.25,100.27,31300.0,73.1309,73.1382,73.0872,73.1017,31300.0
2013-07-18 11:20:00,100.28,100.31,100.15,100.17,41700.0,73.109,73.1309,73.0143,73.0288,41700.0
2013-07-18 11:25:00,100.17,100.2,100.06,100.17,57000.0,73.0288,73.0507,72.9486,73.0288,57000.0
2013-07-18 11:30:00,100.16,100.16,100.09,100.16,29700.0,73.0215,73.0215,72.9705,73.0215,29700.0
2013-07-18 11:35:00,100.16,100.22,100.12,100.12,29900.0,73.0215,73.0653,72.9924,72.9924,29900.0
2013-07-18 11:40:00,100.11,100.11,100.02,100.02,23100.0,72.9851,72.9851,72.9195,72.9195,23100.0
2013-07-18 11:45:00,100.04,100.14,100.03,100.14,23800.0,72.9341,73.007,72.9268,73.007,23800.0
2013-07-18 11:50:00,100.14,100.16,100.1,100.1,17800.0,73.007,73.0215,72.9778,72.9778,17800.0
2013-07-18 11:55:00,100.11,100.19,100.1,100.19,18000.0,72.9851,73.0434,72.9778,73.0434,18000.0
2013-07-18 12:00:00,100.19,100.19,100.11,100.14,15500.0,73.0434,73.0434,72.9851,73.007,15500.0
2013-07-18 12:05:00,100.11,100.17,100.06,100.07,21300.0,72.9851,73.0288,72.9486,72.9559,21300.0
2013-07-18 12:10:00,100.07,100.16,100.04,100.15,17100.0,72.9559,73.0215,72.9341,73.0143,17100.0
2013-07-18 12:15:00,100.14,100.18,100.12,100.17,15100.0,73.007,73.0361,72.9924,73.0288,15100.0
2013-07-18 12:20:00,100.17,100.18,100.16,100.17,16400.0,73.0288,73.0361,73.0215,73.0288,16400.0
2013-07-18 12:25:00,100.17,100.18,100.02,100.03,32900.0,73.0288,73.0361,72.9195,72.9268,32900.0
2013-07-18 12:30:00,100.02,100.08,100.01,100.07,20300.0,72.9195,72.9632,72.9122,72.9559,20300.0
2013-07-18 12:35:00,100.06,100.07,100.01,100.06,19100.0,72.9486,72.9559,72.9122,72.9486,19100.0
2013-07-18 12:40:00,100.04,100.06,100.0,100.01,29000.0,72.9341,72.9486,72.9049,72.9122,29000.0
2013-07-18 12:45:00,100.01,100.09,100.01,100.08,15800.0,72.9122,72.9705,72.9122,72.9632,15800.0
2013-07-18 12:50:00,100.09,100.1,100.06,100.09,13200.0,72.9705,72.9778,72.9486,72.9705,13200.0
2013-07-18 12:55:00,100.08,100.1,100.05,100.06,30200.0,72.9632,72.9778,72.9413,72.9486,30200.0
2013-07-18 13:00:00,100.07,100.17,100.06,100.17,24700.0,72.9559,73.0288,72.9486,73.0288,24700.0
2013-07-18 13:05:00,100.16,100.18,100.08,100.08,27400.0,73.0215,73.0361,72.9632,72.9632,27400.0
2013-07-18 13:10:00,100.09,100.12,100.05,100.09,39100.0,72.9705,72.9924,72.9413,72.9705,39100.0
2013-07-18 13:15:00,100.1,100.11,100.0,100.0,77300.0,72.9778,72.9851,72.9049,72.9049,77300.0
2013-07-18 13:20:00,100.0,100.06,100.0,100.06,25700.0,72.9049,72.9486,72.9049,72.9486,25700.0
2013-07-18 13:25:00,100.06,100.14,100.05,100.14,14900.0,72.9486,73.007,72.9413,73.007,14900.0
2013-07-18 13:30:00,100.13,100.14,100.08,100.12,15200.0,72.9997,73.007,72.9632,72.9924,15200.0
2013-07-18 13:35:00,100.12,100.16,100.1,100.15,25100.0,72.9924,73.0215,72.9778,73.0143,25100.0
2013-07-18 13:40:00,100.15,100.18,100.14,100.16,21600.0,73.0143,73.0361,73.007,73.0215,21600.0
2013-07-18 13:45:00,100.15,100.18,100.12,100.12,19500.0,73.0143,73.0361,72.9924,72.9924,19500.0
2013-07-18 13:50:00,100.13,100.13,100.08,100.1,17500.0,72.9997,72.9997,72.9632,72.9778,17500.0
2013-07-18 13:55:00,100.09,100.14,100.09,100.13,21300.0,72.9705,73.007,72.9705,72.9997,21300.0
2013-07-18 14:00:00,100.13,100.17,100.09,100.15,33500.0,72.9997,73.0288,72.9705,73.0143,33500.0
2013-07-18 14:05:00,100.15,100.19,100.15,100.17,22300.0,73.0143,73.0434,73.0143,73.0288,22300.0
2013-07-18 14:10:00,100.17,100.19,100.11,100.12,25100.0,73.0288,73.0434,72.9851,72.9924,25100.0
2013-07-18 14:15:00,100.13,100.14,100.02,100.04,33100.0,72.9997,73.007,72.9195,72.9341,33100.0
2013-07-18 14:20:00,100.04,100.08,100.03,100.05,35300.0,72.9341,72.9632,72.9268,72.9413,35300.0
2013-07-18 14:25:00,100.05,100.08,100.05,100.08,26000.0,72.9413,72.9632,72.9413,72.9632,26000.0
2013-07-18 14:30:00,100.08,100.12,100.08,100.12,26300.0,72.9632,72.9924,72.9632,72.9924,26300.0
2013-07-18 14:35:00,100.11,100.15,100.09,100.13,33900.0,72.9851,73.0143,72.9705,72.9997,33900.0
2013-07-18 14:40:00,100.14,100.17,100.12,100.16,30200.0,73.007,73.0288,72.9924,73.0215,30200.0
2013-07-18 14:45:00,100.16,100.17,100.11,100.11,27000.0,73.0215,73.0288,72.9851,72.9851,27000.0
2013-07-18 14:50:00,100.12,100.15,100.03,100.03,30400.0,72.9924,73.0143,72.9268,72.9268,30400.0
2013-07-18 14:55:00,100.03,100.04,100.0,100.01,84400.0,72.9268,72.9341,72.9049,72.9122,84400.0
2013-07-18 15:00:00,100.02,100.06,100.01,100.03,30500.0,72.9195,72.9486,72.9122,72.9268,30500.0
2013-07-18 15:05:00,100.03,100.05,100.0,100.02,27700.0,72.9268,72.9413,72.9049,72.9195,27700.0
2013-07-18 15:10:00,100.02,100.02,99.99,99.99,45800.0,72.9195,72.9195,72.8976,72.8976,45800.0
2013-07-18 15:15:00,99.99,100.05,99.99,100.03,52100.0,72.8976,72.9413,72.8976,72.9268,52100.0
2013-07-18 15:20:00,100.04,100.05,99.99,100.0,48800.0,72.9341,72.9413,72.8976,72.9049,48800.0
2013-07-18 15:25:00,100.0,100.07,100.0,100.07,28900.0,72.9049,72.9559,72.9049,72.9559,28900.0
2013-07-18 15:30:00,100.06,100.09,100.01,100.01,39300.0,72.9486,72.9705,72.9122,72.9122,39300.0
2013-07-18 15:35:00,100.02,100.08,100.01,100.08,54200.0,72.9195,72.9632,72.9122,72.9632,54200.0
2013-07-18 15:40:00,100.07,100.07,100.0,100.02,58300.0,72.9559,72.9559,72.9049,72.9195,58300.0
2013-07-18 15:45:00,100.03,100.13,100.03,100.12,98400.0,72.9268,72.9997,72.9268,72.9924,98400.0
2013-07-18 15:50:00,100.12,100.12,100.09,100.1,65700.0,72.9924,72.9924,72.9705,72.9778,65700.0
2013-07-18 15:55:00,100.1,100.19,100.1,100.16,139300.0,72.9778,73.0434,72.9778,73.0215,139300.0
2013-07-19 09:30:00,100.2,100.36,100.03,100.18,788900.0,73.0507,73.1674,72.9268,73.0361,788900.0
2013-07-19 09:35:00,100.18,100.22,99.92,99.94,95700.0,73.0361,73.0653,72.8466,72.8612,95700.0
2013-07-19 09:40:00,99.97,100.09,99.91,100.04,41200.0,72.883,72.9705,72.8393,72.9341,41200.0
2013-07-19 09:45:00,100.0,100.04,99.8,99.87,118300.0,72.9049,72.9341,72.7591,72.8101,118300.0
2013-07-19 09:50:00,99.87,99.95,99.72,99.89,112700.0,72.8101,72.8684,72.7008,72.8247,112700.0
2013-07-19 09:55:00,99.88,99.91,99.58,99.79,77700.0,72.8174,72.8393,72.5987,72.7518,77700.0
2013-07-19 10:00:00,99.82,99.92,99.66,99.66,43700.0,72.7737,72.8466,72.657,72.657,43700.0
2013-07-19 10:05:00,99.67,99.67,99.53,99.63,84600.0,72.6643,72.6643,72.5622,72.6351,84600.0
2013-07-19 10:10:00,99.63,99.74,99.6,99.69,85100.0,72.6351,72.7153,72.6133,72.6789,85100.0
2013-07-19 10:15:00,99.69,99.7,99.55,99.57,62600.0,72.6789,72.6862,72.5768,72.5914,62600.0
2013-07-19 10:20:00,99.57,99.69,99.53,99.68,28900.0,72.5914,72.6789,72.5622,72.6716,28900.0
2013-07-19 10:25:00,99.67,99.71,99.61,99.7,64600.0,72.6643,72.6935,72.6206,72.6862,64600.0
2013-07-19 10:30:00,99.69,99.95,99.66,99.95,36600.0,72.6789,72.8684,72.657,72.8684,36600.0
2013-07-19 10:35:00,99.95,99.96,99.85,99.85,15700.0,72.8684,72.8757,72.7955,72.7955,15700.0
2013-07-19 10:40:00,99.85,99.85,99.74,99.77,17700.0,72.7955,72.7955,72.7153,72.7372,17700.0
2013-07-19 10:45:00,99.76,99.81,99.71,99.81,22100.0,72.7299,72.7664,72.6935,72.7664,22100.0
2013-07-19 10:50:00,99.81,99.92,99.81,99.92,31800.0,72.7664,72.8466,72.7664,72.8466,31800.0
2013-07-19 10:55:00,99.91,99.92,99.79,99.85,31900.0,72.8393,72.8466,72.7518,72.7955,31900.0
2013-07-19 11:00:00,99.87,99.93,99.87,99.91,26000.0,72.8101,72.8539,72.8101,72.8393,26000.0
2013-07-19 11:05:00,99.91,99.96,99.86,99.96,27900.0,72.8393,72.8757,72.8028,72.8757,27900.0
2013-07-19 11:10:00,99.95,100.08,99.95,99.99,43500.0,72.8684,72.9632,72.8684,72.8976,43500.0
2013-07-19 11:15:00,100.0,100.05,99.94,99.94,32000.0,72.9049,72.9413,72.8612,72.8612,32000.0
2013-07-19 11:20:00,99.93,100.19,99.93,100.17,31900.0,72.8539,73.0434,72.8539,73.0288,31900.0
2013-07-19 11:25:00,100.19,100.2,100.12,100.19,30800.0,73.0434,73.0507,72.9924,73.0434,30800.0
2013-07-19 11:30:00,100.18,100.28,100.15,100.27,46300.0,73.0361,73.109,73.0143,73.1017,46300.0
2013-07-19 11:35:00,100.28,100.36,100.27,100.34,27500.0,73.109,73.1674,73.1017,73.1528,27500.0
2013-07-19 11:40:00,100.34,100.41,100.34,100.38,33300.0,73.1528,73.2038,73.1528,73.1819,33300.0
2013-07-19 11:45:00,100.39,100.4,100.18,100.18,44000.0,73.1892,73.1965,73.0361,73.0361,44000.0
2013-07-19 11:50:00,100.18,100.18,100.11,100.14,33000.0,73.0361,73.0361,72.9851,73.007,33000.0
2013-07-19 11:55:00,100.13,100.23,100.07,100.21,58900.0,72.9997,73.0726,72.9559,73.058,58900.0
2013-07-19 12:00:00,100.22,100.29,100.16,100.2,24900.0,73.0653,73.1163,73.0215,73.0507,24900.0
2013-07-19 12:05:00,100.19,100.32,100.19,100.22,38100.0,73.0434,73.1382,73.0434,73.0653,38100.0
2013-07-19 12:10:00,100.21,100.22,100.11,100.14,13400.0,73.058,73.0653,72.9851,73.007,13400.0
2013-07-19 12:15:00,100.13,100.21,100.09,100.09,31600.0,72.9997,73.058,72.9705,72.9705,31600.0
2013-07-19 12:20:00,100.1,100.21,100.09,100.12,21700.0,72.9778,73.058,72.9705,72.9924,21700.0
2013-07-19 12:25:00,100.13,100.16,100.1,100.12,18000.0,72.9997,73.0215,72.9778,72.9924,18000.0
2013-07-19 12:30:00,100.13,100.16,100.1,100.11,23800.0,72.9997,73.0215,72.9778,72.9851,23800.0
2013-07-19 12:35:00,100.11,100.24,100.11,100.23,18700.0,72.9851,73.0799,72.9851,73.0726,18700.0
2013-07-19 12:40:00,100.23,100.28,100.22,100.22,17800.0,73.0726,73.109,73.0653,73.0653,17800.0
2013-07-19 12:45:00,100.24,100.25,100.18,100.2,18200.0,73.0799,73.0872,73.0361,73.0507,18200.0
2013-07-19 12:50:00,100.2,100.2,100.16,100.19,11900.0,73.0507,73.0507,73.0215,73.0434,11900.0
2013-07-19 12:55:00,100.19,100.25,100.19,100.21,20000.0,73.0434,73.0872,73.0434,73.058,20000.0
2013-07-19 13:00:00,100.22,100.24,100.16,100.16,15900.0,73.0653,73.0799,73.0215,73.0215,15900.0
2013-07-19 13:05:00,100.17,100.19,100.14,100.17,19700.0,73.0288,73.0434,73.007,73.0288,19700.0
2013-07-19 13:10:00,100.18,100.3,100.17,100.26,36200.0,73.0361,73.1236,73.0288,73.0944,36200.0
2013-07-19 13:15:00,100.27,100.4,100.26,100.29,34700.0,73.1017,73.1965,73.0944,73.1163,34700.0
2013-07-19 13:20:00,100.29,100.31,100.23,100.25,15800.0,73.1163,73.1309,73.0726,73.0872,15800.0
2013-07-19 13:25:00,100.24,100.25,100.19,100.19,9700.0,73.0799,73.0872,73.0434,73.0434,9700.0
2013-07-19 13:30:00,100.19,100.28,100.18,100.27,11000.0,73.0434,73.109,73.0361,73.1017,11000.0
2013-07-19 13:35:00,100.25,100.25,100.21,100.23,16500.0,73.0872,73.0872,73.058,73.0726,16500.0
2013-07-19 13:40:00,100.23,100.24,100.16,100.19,25500.0,73.0726,73.0799,73.0215,73.0434,25500.0
2013-07-19 13:45:00,100.2,100.23,100.15,100.15,15900.0,73.0507,73.0726,73.0143,73.0143,15900.0
2013-07-19 13:50:00,100.15,100.24,100.14,100.2,36700.0,73.0143,73.0799,73.007,73.0507,36700.0
2013-07-19 13:55:00,100.2,100.23,100.18,100.19,14700.0,73.0507,73.0726,73.0361,73.0434,14700.0
2013-07-19 14:00:00,100.19,100.23,100.17,100.19,31700.0,73.0434,73.0726,73.0288,73.0434,31700.0
2013-07-19 14:05:00,100.2,100.25,100.18,100.21,26000.0,73.0507,73.0872,73.0361,73.058,26000.0
2013-07-19 14:10:00,100.21,100.26,100.19,100.21,23800.0,73.058,73.0944,73.0434,73.058,23800.0
2013-07-19 14:15:00,100.21,100.25,100.19,100.22,37900.0,73.058,73.0872,73.0434,73.0653,37900.0
2013-07-19 14:20:00,100.22,100.23,100.19,100.19,32100.0,73.0653,73.0726,73.0434,73.0434,32100.0
2013-07-19 14:25:00,100.18,100.26,100.18,100.22,25200.0,73.0361,73.0944,73.0361,73.0653,25200.0
2013-07-19 14:30:00,100.22,100.26,100.21,100.25,14800.0,73.0653,73.0944,73.058,73.0872,14800.0
2013-07-19 14:35:00,100.26,100.26,100.12,100.15,35300.0,73.0944,73.0944,72.9924,73.0143,35300.0
2013-07-19 14:40:00,100.15,100.15,100.09,100.12,39300.0,73.0143,73.0143,72.9705,72.9924,39300.0
2013-07-19 14:45:00,100.11,100.16,100.09,100.15,32200.0,72.9851,73.0215,72.9705,73.0143,32200.0
2013-07-19 14:50:00,100.16,100.18,100.11,100.12,26100.0,73.0215,73.0361,72.9851,72.9924,26100.0
2013-07-19 14:55:00,100.12,100.17,100.07,100.09,22500.0,72.9924,73.0288,72.9559,72.9705,22500.0
2013-07-19 15:00:00,100.1,100.16,100.08,100.11,39700.0,72.9778,73.0215,72.9632,72.9851,39700.0
2013-07-19 15:05:00,100.11,100.16,100.11,100.13,26400.0,72.9851,73.0215,72.9851,72.9997,26400.0
2013-07-19 15:10:00,100.12,100.16,100.12,100.15,25300.0,72.9924,73.0215,72.9924,73.0143,25300.0
2013-07-19 15:15:00,100.15,100.15,100.1,100.1,23500.0,73.0143,73.0143,72.9778,72.9778,23500.0
2013-07-19 15:20:00,100.11,100.13,100.07,100.11,33500.0,72.9851,72.9997,72.9559,72.9851,33500.0
2013-07-19 15:25:00,100.11,100.14,100.09,100.12,57100.0,72.9851,73.007,72.9705,72.9924,57100.0
2013-07-19 15:30:00,100.12,100.17,100.12,100.12,63900.0,72.9924,73.0288,72.9924,72.9924,63900.0
2013-07-19 15:35:00,100.13,100.14,100.09,100.12,29100.0,72.9997,73.007,72.9705,72.9924,29100.0
2013-07-19 15:40:00,100.11,100.18,100.11,100.16,67300.0,72.9851,73.0361,72.9851,73.0215,67300.0
2013-07-19 15:45:00,100.16,100.21,100.1,100.1,114100.0,73.0215,73.058,72.9778,72.9778,114100.0
2013-07-19 15:50:00,100.1,100.15,100.08,100.13,129300.0,72.9778,73.0143,72.9632,72.9997,129300.0
2013-07-19 15:55:00,100.13,100.28,100.13,100.22,305300.0,72.9997,73.109,72.9997,73.0653,305300.0
2013-07-22 09:30:00,97.75,97.93,97.31,97.55,1005500.0,71.2645,71.3958,70.9438,71.1187,1005500.0
2013-07-22 09:35:00,97.55,97.56,97.06,97.28,570500.0,71.1187,71.126,70.7615,70.9219,570500.0
2013-07-22 09:40:00,97.31,97.7,97.22,97.51,377800.0,70.9438,71.2281,70.8781,71.0896,377800.0
2013-07-22 09:45:00,97.55,97.65,97.37,97.6,232700.0,71.1187,71.1916,70.9875,71.1552,232700.0
2013-07-22 09:50:00,97.61,97.91,97.6,97.82,301600.0,71.1625,71.3812,71.1552,71.3156,301600.0
2013-07-22 09:55:00,97.85,97.93,97.54,97.67,192900.0,71.3374,71.3958,71.1114,71.2062,192900.0
2013-07-22 10:00:00,97.67,97.71,97.31,97.38,199300.0,71.2062,71.2354,70.9438,70.9948,199300.0
2013-07-22 10:05:00,97.38,97.39,97.21,97.33,311900.0,70.9948,71.0021,70.8708,70.9583,311900.0
2013-07-22 10:10:00,97.36,97.51,97.33,97.47,228700.0,70.9802,71.0896,70.9583,71.0604,228700.0
2013-07-22 10:15:00,97.47,97.64,97.38,97.56,218900.0,71.0604,71.1843,70.9948,71.126,218900.0
2013-07-22 10:20:00,97.56,97.64,97.43,97.45,125900.0,71.126,71.1843,71.0312,71.0458,125900.0
2013-07-22 10:25:00,97.43,97.43,97.27,97.34,153400.0,71.0312,71.0312,70.9146,70.9656,153400.0
2013-07-22 10:30:00,97.33,97.38,97.21,97.21,188700.0,70.9583,70.9948,70.8708,70.8708,188700.0
2013-07-22 10:35:00,97.22,97.23,97.12,97.13,185600.0,70.8781,70.8854,70.8052,70.8125,185600.0
2013-07-22 10:40:00,97.13,97.44,97.12,97.41,183700.0,70.8125,71.0385,70.8052,71.0167,183700.0
2013-07-22 10:45:00,97.43,97.59,97.36,97.55,163400.0,71.0312,71.1479,70.9802,71.1187,163400.0
2013-07-22 10:50:00,97.54,97.59,97.4,97.45,124300.0,71.1114,71.1479,71.0094,71.0458,124300.0
2013-07-22 10:55:00,97.45,97.55,97.43,97.51,79100.0,71.0458,71.1187,71.0312,71.0896,79100.0
2013-07-22 11:00:00,97.51,97.89,97.51,97.66,307400.0,71.0896,71.3666,71.0896,71.1989,307400.0
2013-07-22 11:05:00,97.67,97.69,97.43,97.58,177600.0,71.2062,71.2208,71.0312,71.1406,177600.0
2013-07-22 11:10:00,97.59,97.59,97.39,97.4,130700.0,71.1479,71.1479,71.0021,71.0094,130700.0
2013-07-22 11:15:00,97.4,97.43,97.25,97.32,145400.0,71.0094,71.0312,70.9,70.951,145400.0
2013-07-22 11:20:00,97.31,97.54,97.29,97.53,73500.0,70.9438,71.1114,70.9292,71.1041,73500.0
2013-07-22 11:25:00,97.53,97.66,97.44,97.62,92600.0,71.1041,71.1989,71.0385,71.1698,92600.0
2013-07-22 11:30:00,97.62,97.67,97.33,97.38,149500.0,71.1698,71.2062,70.9583,70.9948,149500.0
2013-07-22 11:35:00,97.39,97.78,97.39,97.66,183000.0,71.0021,71.2864,71.0021,71.1989,183000.0
2013-07-22 11:40:00,97.66,97.71,97.56,97.59,79100.0,71.1989,71.2354,71.126,71.1479,79100.0
2013-07-22 11:45:00,97.59,97.63,97.55,97.61,79800.0,71.1479,71.177,71.1187,71.1625,79800.0
2013-07-22 11:50:00,97.57,97.61,97.47,97.55,105300.0,71.1333,71.1625,71.0604,71.1187,105300.0
2013-07-22 11:55:00,97.53,97.67,97.53,97.62,72100.0,71.1041,71.2062,71.1041,71.1698,72100.0
2013-07-22 12:00:00,97.61,97.62,97.55,97.59,67200.0,71.1625,71.1698,71.1187,71.1479,67200.0
2013-07-22 12:05:00,97.58,97.7,97.57,97.62,69600.0,71.1406,71.2281,71.1333,71.1698,69600.0
2013-07-22 12:10:00,97.63,97.72,97.62,97.67,84700.0,71.177,71.2427,71.1698,71.2062,84700.0
2013-07-22 12:15:00,97.68,97.68,97.61,97.67,36700.0,71.2135,71.2135,71.1625,71.2062,36700.0
2013-07-22 12:20:00,97.68,97.8,97.67,97.74,90000.0,71.2135,71.301,71.2062,71.2572,90000.0
2013-07-22 12:25:00,97.74,97.8,97.67,97.7,56700.0,71.2572,71.301,71.2062,71.2281,56700.0
2013-07-22 12:30:00,97.7,97.75,97.65,97.7,77900.0,71.2281,71.2645,71.1916,71.2281,77900.0
2013-07-22 12:35:00,97.7,97.7,97.46,97.48,105000.0,71.2281,71.2281,71.0531,71.0677,105000.0
2013-07-22 12:40:00,97.49,97.49,97.4,97.49,74200.0,71.075,71.075,71.0094,71.075,74200.0
2013-07-22 12:45:00,97.49,97.54,97.43,97.45,75800.0,71.075,71.1114,71.0312,71.0458,75800.0
2013-07-22 12:50:00,97.46,97.52,97.43,97.52,52800.0,71.0531,71.0969,71.0312,71.0969,52800.0
2013-07-22 12:55:00,97.52,97.65,97.49,97.6,84700.0,71.0969,71.1916,71.075,71.1552,84700.0
2013-07-22 13:00:00,97.59,97.66,97.54,97.59,44700.0,71.1479,71.1989,71.1114,71.1479,44700.0
2013-07-22 13:05:00,97.59,97.69,97.57,97.65,44600.0,71.1479,71.2208,71.1333,71.1916,44600.0
2013-07-22 13:10:00,97.66,97.72,97.65,97.67,56300.0,71.1989,71.2427,71.1916,71.2062,56300.0
2013-07-22 13:15:00,97.67,97.68,97.6,97.63,49800.0,71.2062,71.2135,71.1552,71.177,49800.0
2013-07-22 13:20:00,97.64,97.64,97.59,97.59,47300.0,71.1843,71.1843,71.1479,71.1479,47300.0
2013-07-22 13:25:00,97.6,97.64,97.58,97.62,32300.0,71.1552,71.1843,71.1406,71.1698,32300.0
2013-07-22 13:30:00,97.62,97.69,97.59,97.68,35600.0,71.1698,71.2208,71.1479,71.2135,35600.0
2013-07-22 13:35:00,97.68,97.77,97.68,97.74,61000.0,71.2135,71.2791,71.2135,71.2572,61000.0
2013-07-22 13:40:00,97.74,97.75,97.54,97.55,119500.0,71.2572,71.2645,71.1114,71.1187,119500.0
2013-07-22 13:45:00,97.54,97.55,97.47,97.51,189300.0,71.1114,71.1187,71.0604,71.0896,189300.0
2013-07-22 13:50:00,97.51,97.63,97.5,97.6,82600.0,71.0896,71.177,71.0823,71.1552,82600.0
2013-07-22 13:55:00,97.61,97.69,97.6,97.69,97000.0,71.1625,71.2208,71.1552,71.2208,97000.0
2013-07-22 14:00:00,97.68,97.78,97.65,97.71,69800.0,71.2135,71.2864,71.1916,71.2354,69800.0
2013-07-22 14:05:00,97.71,97.74,97.63,97.64,73400.0,71.2354,71.2572,71.177,71.1843,73400.0
2013-07-22 14:10:00,97.64,97.74,97.64,97.66,56500.0,71.1843,71.2572,71.1843,71.1989,56500.0
2013-07-22 14:15:00,97.67,97.77,97.66,97.76,48600.0,71.2062,71.2791,71.1989,71.2718,48600.0
2013-07-22 14:20:00,97.77,97.91,97.76,97.76,151100.0,71.2791,71.3812,71.2718,71.2718,151100.0
2013-07-22 14:25:00,97.77,97.85,97.72,97.78,111000.0,71.2791,71.3374,71.2427,71.2864,111000.0
2013-07-22 14:30:00,97.78,97.79,97.72,97.78,70900.0,71.2864,71.2937,71.2427,71.2864,70900.0
2013-07-22 14:35:00,97.78,97.81,97.76,97.77,78700.0,71.2864,71.3083,71.2718,71.2791,78700.0
2013-07-22 14:40:00,97.77,97.8,97.75,97.75,73300.0,71.2791,71.301,71.2645,71.2645,73300.0
2013-07-22 14:45:00,97.74,97.75,97.63,97.64,112900.0,71.2572,71.2645,71.177,71.1843,112900.0
2013-07-22 14:50:00,97.65,97.73,97.65,97.68,78300.0,71.1916,71.25,71.1916,71.2135,78300.0
2013-07-22 14:55:00,97.69,97.78,97.59,97.75,157300.0,71.2208,71.2864,71.1479,71.2645,157300.0
2013-07-22 15:00:00,97.75,97.86,97.75,97.85,93900.0,71.2645,71.3447,71.2645,71.3374,93900.0
2013-07-22 15:05:00,97.85,97.89,97.82,97.86,69900.0,71.3374,71.3666,71.3156,71.3447,69900.0
2013-07-22 15:10:00,97.86,97.88,97.77,97.8,78900.0,71.3447,71.3593,71.2791,71.301,78900.0
2013-07-22 15:15:00,97.79,97.8,97.56,97.57,184800.0,71.2937,71.301,71.126,71.1333,184800.0
2013-07-22 15:20:00,97.56,97.57,97.42,97.42,153000.0,71.126,71.1333,71.0239,71.0239,153000.0
2013-07-22 15:25:00,97.42,97.55,97.38,97.48,154100.0,71.0239,71.1187,70.9948,71.0677,154100.0
2013-07-22 15:30:00,97.47,97.58,97.44,97.58,141200.0,71.0604,71.1406,71.0385,71.1406,141200.0
2013-07-22 15:35:00,97.58,97.6,97.48,97.52,138700.0,71.1406,71.1552,71.0677,71.0969,138700.0
2013-07-22 15:40:00,97.52,97.61,97.51,97.56,136800.0,71.0969,71.1625,71.0896,71.126,136800.0
2013-07-22 15:45:00,97.56,97.6,97.41,97.42,231900.0,71.126,71.1552,71.0167,71.0239,231900.0
2013-07-22 15:50:00,97.43,97.5,97.4,97.45,203700.0,71.0312,71.0823,71.0094,71.0458,203700.0
2013-07-22 15:55:00,97.45,97.62,97.41,97.58,310700.0,71.0458,71.1698,71.0167,71.1406,310700.0
2013-07-23 09:30:00,97.55,97.72,97.2,97.38,367400.0,71.1187,71.2427,70.8636,70.9948,367400.0
2013-07-23 09:35:00,97.35,97.41,97.15,97.15,137700.0,70.9729,71.0167,70.8271,70.8271,137700.0
2013-07-23 09:40:00,97.15,97.23,97.12,97.18,131400.0,70.8271,70.8854,70.8052,70.849,131400.0
2013-07-23 09:45:00,97.19,97.27,97.15,97.16,133600.0,70.8563,70.9146,70.8271,70.8344,133600.0
2013-07-23 09:50:00,97.17,97.21,97.08,97.16,132100.0,70.8417,70.8708,70.7761,70.8344,132100.0
2013-07-23 09:55:00,97.16,97.33,97.15,97.26,132800.0,70.8344,70.9583,70.8271,70.9073,132800.0
2013-07-23 10:00:00,97.27,97.29,97.19,97.2,98300.0,70.9146,70.9292,70.8563,70.8636,98300.0
2013-07-23 10:05:00,97.21,97.24,97.12,97.18,115500.0,70.8708,70.8927,70.8052,70.849,115500.0
2013-07-23 10:10:00,97.19,97.22,97.12,97.18,56000.0,70.8563,70.8781,70.8052,70.849,56000.0
2013-07-23 10:15:00,97.17,97.26,97.17,97.22,63800.0,70.8417,70.9073,70.8417,70.8781,63800.0
2013-07-23 10:20:00,97.22,97.37,97.21,97.33,93400.0,70.8781,70.9875,70.8708,70.9583,93400.0
2013-07-23 10:25:00,97.33,97.34,97.24,97.31,64000.0,70.9583,70.9656,70.8927,70.9438,64000.0
2013-07-23 10:30:00,97.31,97.33,97.26,97.27,76300.0,70.9438,70.9583,70.9073,70.9146,76300.0
2013-07-23 10:35:00,97.27,97.27,97.13,97.16,73100.0,70.9146,70.9146,70.8125,70.8344,73100.0
2013-07-23 10:40:00,97.15,97.18,97.09,97.13,66800.0,70.8271,70.849,70.7834,70.8125,66800.0
2013-07-23 10:45:00,97.13,97.25,97.13,97.24,77600.0,70.8125,70.9,70.8125,70.8927,77600.0
2013-07-23 10:50:00,97.23,97.35,97.2,97.35,96400.0,70.8854,70.9729,70.8636,70.9729,96400.0
2013-07-23 10:55:00,97.34,97.44,97.34,97.43,65500.0,70.9656,71.0385,70.9656,71.0312,65500.0
2013-07-23 11:00:00,97.42,97.42,97.37,97.4,43400.0,71.0239,71.0239,70.9875,71.0094,43400.0
2013-07-23 11:05:00,97.4,97.41,97.34,97.35,63000.0,71.0094,71.0167,70.9656,70.9729,63000.0
2013-07-23 11:10:00,97.34,97.35,97.25,97.25,69100.0,70.9656,70.9729,70.9,70.9,69100.0
2013-07-23 11:15:00,97.26,97.3,97.23,97.25,61700.0,70.9073,70.9365,70.8854,70.9,61700.0
2013-07-23 11:20:00,97.25,97.25,97.18,97.23,81000.0,70.9,70.9,70.849,70.8854,81000.0
2013-07-23 11:25:00,97.23,97.24,97.16,97.19,65800.0,70.8854,70.8927,70.8344,70.8563,65800.0
2013-07-23 11:30:00,97.2,97.26,97.17,97.19,53600.0,70.8636,70.9073,70.8417,70.8563,53600.0
2013-07-23 11:35:00,97.17,97.2,97.14,97.15,52500.0,70.8417,70.8636,70.8198,70.8271,52500.0
2013-07-23 11:40:00,97.16,97.17,97.13,97.14,48200.0,70.8344,70.8417,70.8125,70.8198,48200.0
2013-07-23 11:45:00,97.14,97.14,97.06,97.11,86600.0,70.8198,70.8198,70.7615,70.7979,86600.0
2013-07-23 11:50:00,97.1,97.17,97.1,97.11,72600.0,70.7907,70.8417,70.7907,70.7979,72600.0
2013-07-23 11:55:00,97.1,97.12,97.08,97.09,43100.0,70.7907,70.8052,70.7761,70.7834,43100.0
2013-07-23 12:00:00,97.09,97.17,97.06,97.16,69800.0,70.7834,70.8417,70.7615,70.8344,69800.0
2013-07-23 12:05:00,97.17,97.28,97.16,97.25,80900.0,70.8417,70.9219,70.8344,70.9,80900.0
2013-07-23 12:10:00,97.24,97.25,97.12,97.12,42800.0,70.8927,70.9,70.8052,70.8052,42800.0
2013-07-23 12:15:00,97.12,97.17,97.11,97.15,39300.0,70.8052,70.8417,70.7979,70.8271,39300.0
2013-07-23 12:20:00,97.15,97.2,97.15,97.18,29900.0,70.8271,70.8636,70.8271,70.849,29900.0
2013-07-23 12:25:00,97.18,97.26,97.16,97.17,57900.0,70.849,70.9073,70.8344,70.8417,57900.0
2013-07-23 12:30:00,97.17,97.25,97.16,97.22,81400.0,70.8417,70.9,70.8344,70.8781,81400.0
2013-07-23 12:35:00,97.23,97.23,97.1,97.1,95300.0,70.8854,70.8854,70.7907,70.7907,95300.0
2013-07-23 12:40:00,97.1,97.12,97.07,97.08,61300.0,70.7907,70.8052,70.7688,70.7761,61300.0
2013-07-23 12:45:00,97.08,97.09,97.06,97.06,34800.0,70.7761,70.7834,70.7615,70.7615,34800.0
2013-07-23 12:50:00,97.06,97.14,97.06,97.13,39300.0,70.7615,70.8198,70.7615,70.8125,39300.0
2013-07-23 12:55:00,97.13,97.13,97.06,97.08,30300.0,70.8125,70.8125,70.7615,70.7761,30300.0
2013-07-23 13:00:00,97.07,97.12,97.07,97.12,32500.0,70.7688,70.8052,70.7688,70.8052,32500.0
2013-07-23 13:05:00,97.12,97.14,97.1,97.14,43000.0,70.8052,70.8198,70.7907,70.8198,43000.0
2013-07-23 13:10:00,97.13,97.14,97.1,97.12,22900.0,70.8125,70.8198,70.7907,70.8052,22900.0
2013-07-23 13:15:00,97.11,97.15,97.1,97.13,41200.0,70.7979,70.8271,70.7907,70.8125,41200.0
2013-07-23 13:20:00,97.12,97.14,97.09,97.11,45200.0,70.8052,70.8198,70.7834,70.7979,45200.0
2013-07-23 13:25:00,97.11,97.12,97.09,97.11,25800.0,70.7979,70.8052,70.7834,70.7979,25800.0
2013-07-23 13:30:00,97.11,97.16,97.11,97.15,53900.0,70.7979,70.8344,70.7979,70.8271,53900.0
2013-07-23 13:35:00,97.15,97.2,97.13,97.2,53700.0,70.8271,70.8636,70.8125,70.8636,53700.0
2013-07-23 13:40:00,97.19,97.32,97.19,97.32,78100.0,70.8563,70.951,70.8563,70.951,78100.0
2013-07-23 13:45:00,97.32,97.32,97.23,97.25,40700.0,70.951,70.951,70.8854,70.9,40700.0
2013-07-23 13:50:00,97.25,97.29,97.21,97.21,44800.0,70.9,70.9292,70.8708,70.8708,44800.0
2013-07-23 13:55:00,97.2,97.2,97.08,97.08,62000.0,70.8636,70.8636,70.7761,70.7761,62000.0
2013-07-23 14:00:00,97.08,97.09,97.01,97.05,154400.0,70.7761,70.7834,70.725,70.7542,154400.0
2013-07-23 14:05:00,97.04,97.07,96.96,97.02,193300.0,70.7469,70.7688,70.6886,70.7323,193300.0
2013-07-23 14:10:00,97.02,97.14,97.0,97.06,81300.0,70.7323,70.8198,70.7177,70.7615,81300.0
2013-07-23 14:15:00,97.06,97.07,96.99,97.0,58700.0,70.7615,70.7688,70.7105,70.7177,58700.0
2013-07-23 14:20:00,97.0,97.02,96.9,96.9,88100.0,70.7177,70.7323,70.6448,70.6448,88100.0
2013-07-23 14:25:00,96.9,96.97,96.9,96.9,100300.0,70.6448,70.6959,70.6448,70.6448,100300.0
2013-07-23 14:30:00,96.91,96.96,96.9,96.94,60800.0,70.6521,70.6886,70.6448,70.674,60800.0
2013-07-23 14:35:00,96.94,96.97,96.9,96.91,61100.0,70.674,70.6959,70.6448,70.6521,61100.0
2013-07-23 14:40:00,96.92,96.97,96.88,96.97,77900.0,70.6594,70.6959,70.6303,70.6959,77900.0
2013-07-23 14:45:00,96.97,96.99,96.94,96.97,50800.0,70.6959,70.7105,70.674,70.6959,50800.0
2013-07-23 14:50:00,96.96,97.02,96.93,96.94,67500.0,70.6886,70.7323,70.6667,70.674,67500.0
2013-07-23 14:55:00,96.92,96.95,96.9,96.91,55100.0,70.6594,70.6813,70.6448,70.6521,55100.0
2013-07-23 15:00:00,96.91,96.96,96.91,96.91,66600.0,70.6521,70.6886,70.6521,70.6521,66600.0
2013-07-23 15:05:00,96.91,96.95,96.91,96.93,48800.0,70.6521,70.6813,70.6521,70.6667,48800.0
2013-07-23 15:10:00,96.92,97.0,96.92,97.0,85000.0,70.6594,70.7177,70.6594,70.7177,85000.0
2013-07-23 15:15:00,96.99,96.99,96.95,96.95,83900.0,70.7105,70.7105,70.6813,70.6813,83900.0
2013-07-23 15:20:00,96.96,96.97,96.88,96.91,136300.0,70.6886,70.6959,70.6303,70.6521,136300.0
2013-07-23 15:25:00,96.9,96.92,96.8,96.89,144800.0,70.6448,70.6594,70.5719,70.6376,144800.0
2013-07-23 15:30:00,96.89,96.95,96.85,96.85,122900.0,70.6376,70.6813,70.6084,70.6084,122900.0
2013-07-23 15:35:00,96.85,96.91,96.83,96.87,118400.0,70.6084,70.6521,70.5938,70.623,118400.0
2013-07-23 15:40:00,96.86,96.88,96.8,96.8,107700.0,70.6157,70.6303,70.5719,70.5719,107700.0
2013-07-23 15:45:00,96.81,96.86,96.76,96.79,219900.0,70.5792,70.6157,70.5428,70.5646,219900.0
2013-07-23 15:50:00,96.79,96.8,96.68,96.74,207000.0,70.5646,70.5719,70.4845,70.5282,207000.0
2013-07-23 15:55:00,96.74,96.83,96.74,96.78,201000.0,70.5282,70.5938,70.5282,70.5574,201000.0
2013-07-24 09:30:00,97.21,97.24,97.05,97.15,222300.0,70.8708,70.8927,70.7542,70.8271,222300.0
2013-07-24 09:35:00,97.14,97.25,97.13,97.2,72200.0,70.8198,70.9,70.8125,70.8636,72200.0
2013-07-24 09:40:00,97.2,97.4,97.0,97.01,142100.0,70.8636,71.0094,70.7177,70.725,142100.0
2013-07-24 09:45:00,97.01,97.05,96.91,96.98,115500.0,70.725,70.7542,70.6521,70.7032,115500.0
2013-07-24 09:50:00,96.98,96.99,96.69,96.7,87200.0,70.7032,70.7105,70.4917,70.499,87200.0
2013-07-24 09:55:00,96.71,96.73,96.65,96.71,64500.0,70.5063,70.5209,70.4626,70.5063,64500.0
2013-07-24 10:00:00,96.71,96.82,96.6,96.61,106700.0,70.5063,70.5865,70.4261,70.4334,106700.0
2013-07-24 10:05:00,96.61,96.63,96.6,96.6,62200.0,70.4334,70.448,70.4261,70.4261,62200.0
2013-07-24 10:10:00,96.6,96.61,96.44,96.48,146300.0,70.4261,70.4334,70.3095,70.3386,146300.0
2013-07-24 10:15:00,96.48,96.52,96.44,96.51,79900.0,70.3386,70.3678,70.3095,70.3605,79900.0
2013-07-24 10:20:00,96.51,96.58,96.48,96.52,75800.0,70.3605,70.4115,70.3386,70.3678,75800.0
2013-07-24 10:25:00,96.52,96.52,96.45,96.49,50100.0,70.3678,70.3678,70.3168,70.3459,50100.0
2013-07-24 10:30:00,96.48,96.61,96.46,96.61,51700.0,70.3386,70.4334,70.3241,70.4334,51700.0
2013-07-24 10:35:00,96.61,96.62,96.57,96.6,56500.0,70.4334,70.4407,70.4043,70.4261,56500.0
2013-07-24 10:40:00,96.6,96.63,96.49,96.52,99500.0,70.4261,70.448,70.3459,70.3678,99500.0
2013-07-24 10:45:00,96.52,96.52,96.44,96.46,90500.0,70.3678,70.3678,70.3095,70.3241,90500.0
2013-07-24 10:50:00,96.45,96.47,96.43,96.46,59600.0,70.3168,70.3314,70.3022,70.3241,59600.0
2013-07-24 10:55:00,96.45,96.46,96.37,96.38,85600.0,70.3168,70.3241,70.2584,70.2657,85600.0
2013-07-24 11:00:00,96.37,96.46,96.37,96.43,80300.0,70.2584,70.3241,70.2584,70.3022,80300.0
2013-07-24 11:05:00,96.43,96.43,96.34,96.34,51200.0,70.3022,70.3022,70.2366,70.2366,51200.0
2013-07-24 11:10:00,96.35,96.36,96.3,96.31,67400.0,70.2439,70.2512,70.2074,70.2147,67400.0
2013-07-24 11:15:00,96.32,96.62,96.31,96.61,68900.0,70.222,70.4407,70.2147,70.4334,68900.0
2013-07-24 11:20:00,96.62,96.64,96.55,96.61,66400.0,70.4407,70.4553,70.3897,70.4334,66400.0
2013-07-24 11:25:00,96.62,96.68,96.56,96.58,64500.0,70.4407,70.4845,70.397,70.4115,64500.0
2013-07-24 11:30:00,96.58,96.63,96.57,96.62,59500.0,70.4115,70.448,70.4043,70.4407,59500.0
2013-07-24 11:35:00,96.62,96.85,96.61,96.7,121800.0,70.4407,70.6084,70.4334,70.499,121800.0
2013-07-24 11:40:00,96.7,96.75,96.61,96.62,59700.0,70.499,70.5355,70.4334,70.4407,59700.0
2013-07-24 11:45:00,96.61,96.73,96.61,96.73,72900.0,70.4334,70.5209,70.4334,70.5209,72900.0
2013-07-24 11:50:00,96.72,96.81,96.71,96.74,41700.0,70.5136,70.5792,70.5063,70.5282,41700.0
2013-07-24 11:55:00,96.73,96.74,96.66,96.7,46400.0,70.5209,70.5282,70.4699,70.499,46400.0
2013-07-24 12:00:00,96.69,96.7,96.63,96.68,34000.0,70.4917,70.499,70.448,70.4845,34000.0
2013-07-24 12:05:00,96.69,96.74,96.66,96.69,40300.0,70.4917,70.5282,70.4699,70.4917,40300.0
2013-07-24 12:10:00,96.68,96.72,96.63,96.63,32400.0,70.4845,70.5136,70.448,70.448,32400.0
2013-07-24 12:15:00,96.63,96.65,96.62,96.64,19000.0,70.448,70.4626,70.4407,70.4553,19000.0
2013-07-24 12:20:00,96.63,96.71,96.61,96.7,26000.0,70.448,70.5063,70.4334,70.499,26000.0
2013-07-24 12:25:00,96.71,96.74,96.62,96.63,34100.0,70.5063,70.5282,70.4407,70.448,34100.0
2013-07-24 12:30:00,96.62,96.63,96.57,96.58,25100.0,70.4407,70.448,70.4043,70.4115,25100.0
2013-07-24 12:35:00,96.58,96.6,96.53,96.53,28000.0,70.4115,70.4261,70.3751,70.3751,28000.0
2013-07-24 12:40:00,96.54,96.58,96.51,96.53,28100.0,70.3824,70.4115,70.3605,70.3751,28100.0
2013-07-24 12:45:00,96.53,96.54,96.45,96.47,37000.0,70.3751,70.3824,70.3168,70.3314,37000.0
2013-07-24 12:50:00,96.46,96.48,96.37,96.4,45100.0,70.3241,70.3386,70.2584,70.2803,45100.0
2013-07-24 12:55:00,96.4,96.41,96.37,96.4,55100.0,70.2803,70.2876,70.2584,70.2803,55100.0
2013-07-24 13:00:00,96.4,96.41,96.38,96.39,74400.0,70.2803,70.2876,70.2657,70.273,74400.0
2013-07-24 13:05:00,96.39,96.42,96.36,96.37,46600.0,70.273,70.2949,70.2512,70.2584,46600.0
2013-07-24 13:10:00,96.38,96.4,96.35,96.39,16800.0,70.2657,70.2803,70.2439,70.273,16800.0
2013-07-24 13:15:00,96.39,96.4,96.36,96.38,37700.0,70.273,70.2803,70.2512,70.2657,37700.0
2013-07-24 13:20:00,96.39,96.4,96.37,96.38,38400.0,70.273,70.2803,70.2584,70.2657,38400.0
2013-07-24 13:25:00,96.39,96.42,96.39,96.4,55500.0,70.273,70.2949,70.273,70.2803,55500.0
2013-07-24 13:30:00,96.41,96.46,96.41,96.45,43300.0,70.2876,70.3241,70.2876,70.3168,43300.0
2013-07-24 13:35:00,96.45,96.47,96.41,96.46,24800.0,70.3168,70.3314,70.2876,70.3241,24800.0
2013-07-24 13:40:00,96.47,96.53,96.46,96.52,34900.0,70.3314,70.3751,70.3241,70.3678,34900.0
2013-07-24 13:45:00,96.53,96.6,96.51,96.6,34100.0,70.3751,70.4261,70.3605,70.4261,34100.0
2013-07-24 13:50:00,96.6,96.68,96.59,96.64,43200.0,70.4261,70.4845,70.4188,70.4553,43200.0
2013-07-24 13:55:00,96.63,96.64,96.58,96.63,37000.0,70.448,70.4553,70.4115,70.448,37000.0
2013-07-24 14:00:00,96.63,96.7,96.62,96.7,37000.0,70.448,70.499,70.4407,70.499,37000.0
2013-07-24 14:05:00,96.7,96.73,96.68,96.68,43800.0,70.499,70.5209,70.4845,70.4845,43800.0
2013-07-24 14:10:00,96.68,96.7,96.64,96.64,42500.0,70.4845,70.499,70.4553,70.4553,42500.0
2013-07-24 14:15:00,96.64,96.66,96.61,96.65,28200.0,70.4553,70.4699,70.4334,70.4626,28200.0
2013-07-24 14:20:00,96.65,96.69,96.65,96.67,28200.0,70.4626,70.4917,70.4626,70.4772,28200.0
2013-07-24 14:25:00,96.67,96.68,96.61,96.63,27800.0,70.4772,70.4845,70.4334,70.448,27800.0
2013-07-24 14:30:00,96.63,96.67,96.6,96.62,35100.0,70.448,70.4772,70.4261,70.4407,35100.0
2013-07-24 14:35:00,96.61,96.69,96.59,96.67,50200.0,70.4334,70.4917,70.4188,70.4772,50200.0
2013-07-24 14:40:00,96.66,96.68,96.64,96.68,57600.0,70.4699,70.4845,70.4553,70.4845,57600.0
2013-07-24 14:45:00,96.68,96.68,96.66,96.67,40100.0,70.4845,70.4845,70.4699,70.4772,40100.0
2013-07-24 14:50:00,96.67,96.67,96.58,96.59,65000.0,70.4772,70.4772,70.4115,70.4188,65000.0
2013-07-24 14:55:00,96.59,96.67,96.58,96.65,49900.0,70.4188,70.4772,70.4115,70.4626,49900.0
2013-07-24 15:00:00,96.67,96.67,96.59,96.59,37000.0,70.4772,70.4772,70.4188,70.4188,37000.0
2013-07-24 15:05:00,96.59,96.61,96.53,96.6,58600.0,70.4188,70.4334,70.3751,70.4261,58600.0
2013-07-24 15:10:00,96.6,96.61,96.54,96.54,53000.0,70.4261,70.4334,70.3824,70.3824,53000.0
2013-07-24 15:15:00,96.54,96.58,96.51,96.53,44000.0,70.3824,70.4115,70.3605,70.3751,44000.0
2013-07-24 15:20:00,96.54,96.63,96.53,96.61,61500.0,70.3824,70.448,70.3751,70.4334,61500.0
2013-07-24 15:25:00,96.61,96.62,96.58,96.58,46000.0,70.4334,70.4407,70.4115,70.4115,46000.0
2013-07-24 15:30:00,96.59,96.6,96.56,96.57,56900.0,70.4188,70.4261,70.397,70.4043,56900.0
2013-07-24 15:35:00,96.58,96.67,96.58,96.61,72300.0,70.4115,70.4772,70.4115,70.4334,72300.0
2013-07-24 15:40:00,96.61,96.72,96.61,96.7,112400.0,70.4334,70.5136,70.4334,70.499,112400.0
2013-07-24 15:45:00,96.7,96.77,96.66,96.68,117900.0,70.499,70.5501,70.4699,70.4845,117900.0
2013-07-24 15:50:00,96.69,96.72,96.65,96.66,104200.0,70.4917,70.5136,70.4626,70.4699,104200.0
2013-07-24 15:55:00,96.66,96.72,96.65,96.69,187100.0,70.4699,70.5136,70.4626,70.4917,187100.0
2013-07-25 09:30:00,96.67,96.85,96.56,96.76,127900.0,70.4772,70.6084,70.397,70.5428,127900.0
2013-07-25 09:35:00,96.76,96.9,96.76,96.79,59900.0,70.5428,70.6448,70.5428,70.5646,59900.0
2013-07-25 09:40:00,96.8,96.8,96.75,96.77,48700.0,70.5719,70.5719,70.5355,70.5501,48700.0
2013-07-25 09:45:00,96.79,96.85,96.78,96.81,78800.0,70.5646,70.6084,70.5574,70.5792,78800.0
2013-07-25 09:50:00,96.82,96.9,96.78,96.8,48900.0,70.5865,70.6448,70.5574,70.5719,48900.0
2013-07-25 09:55:00,96.81,96.85,96.7,96.73,50700.0,70.5792,70.6084,70.499,70.5209,50700.0
2013-07-25 10:00:00,96.74,96.86,96.7,96.86,59400.0,70.5282,70.6157,70.499,70.6157,59400.0
2013-07-25 10:05:00,96.86,96.96,96.83,96.87,57400.0,70.6157,70.6886,70.5938,70.623,57400.0
2013-07-25 10:10:00,96.88,97.07,96.88,97.05,56100.0,70.6303,70.7688,70.6303,70.7542,56100.0
2013-07-25 10:15:00,97.06,97.06,96.91,96.93,50300.0,70.7615,70.7615,70.6521,70.6667,50300.0
2013-07-25 10:20:00,96.93,97.02,96.9,96.99,45500.0,70.6667,70.7323,70.6448,70.7105,45500.0
2013-07-25 10:25:00,97.0,97.0,96.84,96.84,54800.0,70.7177,70.7177,70.6011,70.6011,54800.0
2013-07-25 10:30:00,96.83,96.91,96.8,96.82,40900.0,70.5938,70.6521,70.5719,70.5865,40900.0
2013-07-25 10:35:00,96.83,96.88,96.81,96.86,39800.0,70.5938,70.6303,70.5792,70.6157,39800.0
2013-07-25 10:40:00,96.84,97.02,96.84,97.02,36000.0,70.6011,70.7323,70.6011,70.7323,36000.0
2013-07-25 10:45:00,97.02,97.2,97.01,97.19,77600.0,70.7323,70.8636,70.725,70.8563,77600.0
2013-07-25 10:50:00,97.19,97.2,97.06,97.11,74100.0,70.8563,70.8636,70.7615,70.7979,74100.0
2013-07-25 10:55:00,97.11,97.16,97.08,97.1,36400.0,70.7979,70.8344,70.7761,70.7907,36400.0
2013-07-25 11:00:00,97.11,97.11,97.0,97.02,21500.0,70.7979,70.7979,70.7177,70.7323,21500.0
2013-07-25 11:05:00,96.98,97.06,96.96,97.05,34400.0,70.7032,70.7615,70.6886,70.7542,34400.0
2013-07-25 11:10:00,97.03,97.04,96.97,96.99,36900.0,70.7396,70.7469,70.6959,70.7105,36900.0
2013-07-25 11:15:00,96.98,97.05,96.97,97.02,45000.0,70.7032,70.7542,70.6959,70.7323,45000.0
2013-07-25 11:20:00,97.02,97.04,96.97,96.99,35700.0,70.7323,70.7469,70.6959,70.7105,35700.0
2013-07-25 11:25:00,97.0,97.0,96.89,96.9,42900.0,70.7177,70.7177,70.6376,70.6448,42900.0
2013-07-25 11:30:00,96.9,96.92,96.84,96.89,33300.0,70.6448,70.6594,70.6011,70.6376,33300.0
2013-07-25 11:35:00,96.9,96.9,96.8,96.81,44300.0,70.6448,70.6448,70.5719,70.5792,44300.0
2013-07-25 11:40:00,96.83,96.89,96.74,96.84,105600.0,70.5938,70.6376,70.5282,70.6011,105600.0
2013-07-25 11:45:00,96.81,97.0,96.81,96.97,26600.0,70.5792,70.7177,70.5792,70.6959,26600.0
2013-07-25 11:50:00,96.97,97.04,96.97,97.03,29400.0,70.6959,70.7469,70.6959,70.7396,29400.0
2013-07-25 11:55:00,97.02,97.04,96.94,97.0,33100.0,70.7323,70.7469,70.674,70.7177,33100.0
2013-07-25 12:00:00,97.0,97.0,96.94,96.96,17700.0,70.7177,70.7177,70.674,70.6886,17700.0
2013-07-25 12:05:00,96.98,96.98,96.87,96.87,27400.0,70.7032,70.7032,70.623,70.623,27400.0
2013-07-25 12:10:00,96.87,96.91,96.85,96.91,20900.0,70.623,70.6521,70.6084,70.6521,20900.0
2013-07-25 12:15:00,96.9,97.03,96.9,97.03,20900.0,70.6448,70.7396,70.6448,70.7396,20900.0
2013-07-25 12:20:00,97.03,97.13,97.02,97.09,25100.0,70.7396,70.8125,70.7323,70.7834,25100.0
2013-07-25 12:25:00,97.09,97.12,97.06,97.09,25000.0,70.7834,70.8052,70.7615,70.7834,25000.0
2013-07-25 12:30:00,97.09,97.13,97.06,97.08,17800.0,70.7834,70.8125,70.7615,70.7761,17800.0
2013-07-25 12:35:00,97.09,97.18,97.07,97.15,31700.0,70.7834,70.849,70.7688,70.8271,31700.0
2013-07-25 12:40:00,97.16,97.33,97.14,97.31,72700.0,70.8344,70.9583,70.8198,70.9438,72700.0
2013-07-25 12:45:00,97.32,97.45,97.3,97.39,76000.0,70.951,71.0458,70.9365,71.0021,76000.0
2013-07-25 12:50:00,97.39,97.41,97.31,97.31,30200.0,71.0021,71.0167,70.9438,70.9438,30200.0
2013-07-25 12:55:00,97.32,97.42,97.29,97.37,37900.0,70.951,71.0239,70.9292,70.9875,37900.0
2013-07-25 13:00:00,97.37,97.44,97.36,97.44,28000.0,70.9875,71.0385,70.9802,71.0385,28000.0
2013-07-25 13:05:00,97.41,97.42,97.28,97.29,33800.0,71.0167,71.0239,70.9219,70.9292,33800.0
2013-07-25 13:10:00,97.3,97.32,97.26,97.3,29400.0,70.9365,70.951,70.9073,70.9365,29400.0
2013-07-25 13:15:00,97.29,97.33,97.27,97.31,17900.0,70.9292,70.9583,70.9146,70.9438,17900.0
2013-07-25 13:20:00,97.31,97.42,97.31,97.37,31200.0,70.9438,71.0239,70.9438,70.9875,31200.0
2013-07-25 13:25:00,97.36,97.43,97.33,97.42,39100.0,70.9802,71.0312,70.9583,71.0239,39100.0
2013-07-25 13:30:00,97.42,97.54,97.42,97.52,64600.0,71.0239,71.1114,71.0239,71.0969,64600.0
2013-07-25 13:35:00,97.53,97.54,97.48,97.49,42400.0,71.1041,71.1114,71.0677,71.075,42400.0
2013-07-25 13:40:00,97.47,97.49,97.4,97.41,32500.0,71.0604,71.075,71.0094,71.0167,32500.0
2013-07-25 13:45:00,97.4,97.45,97.37,97.45,37500.0,71.0094,71.0458,70.9875,71.0458,37500.0
2013-07-25 13:50:00,97.45,97.52,97.43,97.52,44800.0,71.0458,71.0969,71.0312,71.0969,44800.0
2013-07-25 13:55:00,97.51,97.53,97.49,97.5,33600.0,71.0896,71.1041,71.075,71.0823,33600.0
2013-07-25 14:00:00,97.51,97.51,97.46,97.49,48600.0,71.0896,71.0896,71.0531,71.075,48600.0
2013-07-25 14:05:00,97.48,97.5,97.43,97.49,37300.0,71.0677,71.0823,71.0312,71.075,37300.0
2013-07-25 14:10:00,97.49,97.49,97.38,97.38,52500.0,71.075,71.075,70.9948,70.9948,52500.0
2013-07-25 14:15:00,97.39,97.41,97.33,97.4,57500.0,71.0021,71.0167,70.9583,71.0094,57500.0
2013-07-25 14:20:00,97.4,97.44,97.34,97.34,49100.0,71.0094,71.0385,70.9656,70.9656,49100.0
2013-07-25 14:25:00,97.34,97.38,97.27,97.31,70700.0,70.9656,70.9948,70.9146,70.9438,70700.0
2013-07-25 14:30:00,97.3,97.3,97.2,97.21,49700.0,70.9365,70.9365,70.8636,70.8708,49700.0
2013-07-25 14:35:00,97.22,97.23,97.18,97.23,32800.0,70.8781,70.8854,70.849,70.8854,32800.0
2013-07-25 14:40:00,97.22,97.34,97.21,97.32,27100.0,70.8781,70.9656,70.8708,70.951,27100.0
2013-07-25 14:45:00,97.32,97.41,97.31,97.4,23800.0,70.951,71.0167,70.9438,71.0094,23800.0
2013-07-25 14:50:00,97.41,97.46,97.38,97.38,42100.0,71.0167,71.0531,70.9948,70.9948,42100.0
2013-07-25 14:55:00,97.38,97.38,97.29,97.3,33700.0,70.9948,70.9948,70.9292,70.9365,33700.0
2013-07-25 15:00:00,97.3,97.31,97.25,97.26,39000.0,70.9365,70.9438,70.9,70.9073,39000.0
2013-07-25 15:05:00,97.26,97.41,97.25,97.37,41900.0,70.9073,71.0167,70.9,70.9875,41900.0
2013-07-25 15:10:00,97.38,97.47,97.37,97.43,55300.0,70.9948,71.0604,70.9875,71.0312,55300.0
2013-07-25 15:15:00,97.43,97.49,97.42,97.44,31100.0,71.0312,71.075,71.0239,71.0385,31100.0
2013-07-25 15:20:00,97.44,97.5,97.41,97.49,55300.0,71.0385,71.0823,71.0167,71.075,55300.0
2013-07-25 15:25:00,97.48,97.56,97.46,97.52,107000.0,71.0677,71.126,71.0531,71.0969,107000.0
2013-07-25 15:30:00,97.53,97.55,97.48,97.51,83600.0,71.1041,71.1187,71.0677,71.0896,83600.0
2013-07-25 15:35:00,97.51,97.58,97.49,97.55,64000.0,71.0896,71.1406,71.075,71.1187,64000.0
2013-07-25 15:40:00,97.54,97.59,97.52,97.57,64300.0,71.1114,71.1479,71.0969,71.1333,64300.0
2013-07-25 15:45:00,97.58,97.58,97.48,97.49,115000.0,71.1406,71.1406,71.0677,71.075,115000.0
2013-07-25 15:50:00,97.48,97.55,97.48,97.48,128100.0,71.0677,71.1187,71.0677,71.0677,128100.0
2013-07-25 15:55:00,97.48,97.49,97.41,97.48,160700.0,71.0677,71.075,71.0167,71.0677,160700.0
2013-07-26 09:30:00,97.26,97.47,97.09,97.36,123600.0,70.9073,71.0604,70.7834,70.9802,123600.0
2013-07-26 09:35:00,97.36,97.68,97.34,97.66,54200.0,70.9802,71.2135,70.9656,71.1989,54200.0
2013-07-26 09:40:00,97.68,97.7,97.4,97.47,89100.0,71.2135,71.2281,71.0094,71.0604,89100.0
2013-07-26 09:45:00,97.48,97.5,97.27,97.48,62700.0,71.0677,71.0823,70.9146,71.0677,62700.0
2013-07-26 09:50:00,97.51,97.59,97.44,97.57,28600.0,71.0896,71.1479,71.0385,71.1333,28600.0
2013-07-26 09:55:00,97.56,97.65,97.53,97.63,43400.0,71.126,71.1916,71.1041,71.177,43400.0
2013-07-26 10:00:00,97.62,97.87,97.62,97.84,87100.0,71.1698,71.352,71.1698,71.3301,87100.0
2013-07-26 10:05:00,97.85,97.91,97.64,97.64,98100.0,71.3374,71.3812,71.1843,71.1843,98100.0
2013-07-26 10:10:00,97.64,97.69,97.61,97.67,38100.0,71.1843,71.2208,71.1625,71.2062,38100.0
2013-07-26 10:15:00,97.68,97.73,97.55,97.56,56400.0,71.2135,71.25,71.1187,71.126,56400.0
2013-07-26 10:20:00,97.56,97.6,97.35,97.44,115000.0,71.126,71.1552,70.9729,71.0385,115000.0
2013-07-26 10:25:00,97.44,97.45,97.21,97.21,79600.0,71.0385,71.0458,70.8708,70.8708,79600.0
2013-07-26 10:30:00,97.22,97.44,97.22,97.41,45200.0,70.8781,71.0385,70.8781,71.0167,45200.0
2013-07-26 10:35:00,97.42,97.42,97.26,97.37,30400.0,71.0239,71.0239,70.9073,70.9875,30400.0
2013-07-26 10:40:00,97.36,97.39,97.21,97.21,35500.0,70.9802,71.0021,70.8708,70.8708,35500.0
2013-07-26 10:45:00,97.21,97.26,97.1,97.13,79500.0,70.8708,70.9073,70.7907,70.8125,79500.0
2013-07-26 10:50:00,97.14,97.14,97.04,97.04,67800.0,70.8198,70.8198,70.7469,70.7469,67800.0
2013-07-26 10:55:00,97.04,97.05,96.92,97.01,92600.0,70.7469,70.7542,70.6594,70.725,92600.0
2013-07-26 11:00:00,97.01,97.17,96.98,97.13,54400.0,70.725,70.8417,70.7032,70.8125,54400.0
2013-07-26 11:05:00,97.14,97.17,97.08,97.11,29900.0,70.8198,70.8417,70.7761,70.7979,29900.0
2013-07-26 11:10:00,97.12,97.17,97.1,97.15,26200.0,70.8052,70.8417,70.7907,70.8271,26200.0
2013-07-26 11:15:00,97.15,97.29,97.11,97.23,62000.0,70.8271,70.9292,70.7979,70.8854,62000.0
2013-07-26 11:20:00,97.24,97.32,97.23,97.29,34700.0,70.8927,70.951,70.8854,70.9292,34700.0
2013-07-26 11:25:00,97.3,97.32,97.23,97.29,34600.0,70.9365,70.951,70.8854,70.9292,34600.0
2013-07-26 11:30:00,97.29,97.4,97.27,97.27,34200.0,70.9292,71.0094,70.9146,70.9146,34200.0
2013-07-26 11:35:00,97.26,97.38,97.22,97.36,43000.0,70.9073,70.9948,70.8781,70.9802,43000.0
2013-07-26 11:40:00,97.36,97.38,97.3,97.34,29200.0,70.9802,70.9948,70.9365,70.9656,29200.0
2013-07-26 11:45:00,97.35,97.4,97.33,97.37,28800.0,70.9729,71.0094,70.9583,70.9875,28800.0
2013-07-26 11:50:00,97.37,97.43,97.37,97.38,17000.0,70.9875,71.0312,70.9875,70.9948,17000.0
2013-07-26 11:55:00,97.38,97.39,97.28,97.34,40700.0,70.9948,71.0021,70.9219,70.9656,40700.0
2013-07-26 12:00:00,97.33,97.42,97.33,97.4,21000.0,70.9583,71.0239,70.9583,71.0094,21000.0
2013-07-26 12:05:00,97.4,97.46,97.39,97.44,23100.0,71.0094,71.0531,71.0021,71.0385,23100.0
2013-07-26 12:10:00,97.44,97.52,97.43,97.51,28000.0,71.0385,71.0969,71.0312,71.0896,28000.0
2013-07-26 12:15:00,97.5,97.55,97.45,97.46,33000.0,71.0823,71.1187,71.0458,71.0531,33000.0
2013-07-26 12:20:00,97.46,97.5,97.46,97.48,42100.0,71.0531,71.0823,71.0531,71.0677,42100.0
2013-07-26 12:25:00,97.48,97.56,97.46,97.56,42000.0,71.0677,71.126,71.0531,71.126,42000.0
2013-07-26 12:30:00,97.55,97.6,97.5,97.58,29800.0,71.1187,71.1552,71.0823,71.1406,29800.0
2013-07-26 12:35:00,97.57,97.61,97.56,97.59,33900.0,71.1333,71.1625,71.126,71.1479,33900.0
2013-07-26 12:40:00,97.59,97.64,97.58,97.64,26000.0,71.1479,71.1843,71.1406,71.1843,26000.0
2013-07-26 12:45:00,97.64,97.69,97.61,97.69,36700.0,71.1843,71.2208,71.1625,71.2208,36700.0
2013-07-26 12:50:00,97.69,97.77,97.66,97.67,46600.0,71.2208,71.2791,71.1989,71.2062,46600.0
2013-07-26 12:55:00,97.66,97.71,97.63,97.64,71400.0,71.1989,71.2354,71.177,71.1843,71400.0
2013-07-26 13:00:00,97.65,97.73,97.63,97.69,64900.0,71.1916,71.25,71.177,71.2208,64900.0
2013-07-26 13:05:00,97.69,97.73,97.68,97.72,34400.0,71.2208,71.25,71.2135,71.2427,34400.0
2013-07-26 13:10:00,97.72,97.74,97.69,97.73,40000.0,71.2427,71.2572,71.2208,71.25,40000.0
2013-07-26 13:15:00,97.73,97.84,97.72,97.84,29100.0,71.25,71.3301,71.2427,71.3301,29100.0
2013-07-26 13:20:00,97.84,97.91,97.82,97.89,74100.0,71.3301,71.3812,71.3156,71.3666,74100.0
2013-07-26 13:25:00,97.88,97.91,97.78,97.78,32600.0,71.3593,71.3812,71.2864,71.2864,32600.0
2013-07-26 13:30:00,97.8,97.87,97.79,97.86,32700.0,71.301,71.352,71.2937,71.3447,32700.0
2013-07-26 13:35:00,97.86,97.88,97.76,97.76,23000.0,71.3447,71.3593,71.2718,71.2718,23000.0
2013-07-26 13:40:00,97.75,97.84,97.74,97.82,21300.0,71.2645,71.3301,71.2572,71.3156,21300.0
2013-07-26 13:45:00,97.83,97.86,97.79,97.83,49900.0,71.3229,71.3447,71.2937,71.3229,49900.0
2013-07-26 13:50:00,97.83,97.9,97.82,97.84,43200.0,71.3229,71.3739,71.3156,71.3301,43200.0
2013-07-26 13:55:00,97.85,97.85,97.77,97.79,32000.0,71.3374,71.3374,71.2791,71.2937,32000.0
2013-07-26 14:00:00,97.81,97.82,97.75,97.77,27800.0,71.3083,71.3156,71.2645,71.2791,27800.0
2013-07-26 14:05:00,97.76,97.83,97.75,97.83,26500.0,71.2718,71.3229,71.2645,71.3229,26500.0
2013-07-26 14:10:00,97.83,97.95,97.83,97.87,74200.0,71.3229,71.4103,71.3229,71.352,74200.0
2013-07-26 14:15:00,97.86,97.89,97.85,97.88,34100.0,71.3447,71.3666,71.3374,71.3593,34100.0
2013-07-26 14:20:00,97.87,97.92,97.87,97.92,24600.0,71.352,71.3885,71.352,71.3885,24600.0
2013-07-26 14:25:00,97.92,97.92,97.81,97.81,42100.0,71.3885,71.3885,71.3083,71.3083,42100.0
2013-07-26 14:30:00,97.8,97.88,97.79,97.86,23300.0,71.301,71.3593,71.2937,71.3447,23300.0
2013-07-26 14:35:00,97.87,97.89,97.84,97.85,39000.0,71.352,71.3666,71.3301,71.3374,39000.0
2013-07-26 14:40:00,97.85,97.92,97.84,97.91,41700.0,71.3374,71.3885,71.3301,71.3812,41700.0
2013-07-26 14:45:00,97.9,97.93,97.88,97.9,57400.0,71.3739,71.3958,71.3593,71.3739,57400.0
2013-07-26 14:50:00,97.9,97.94,97.85,97.91,43200.0,71.3739,71.4031,71.3374,71.3812,43200.0
2013-07-26 14:55:00,97.9,97.94,97.87,97.89,84500.0,71.3739,71.4031,71.352,71.3666,84500.0
2013-07-26 15:00:00,97.89,97.92,97.88,97.9,40900.0,71.3666,71.3885,71.3593,71.3739,40900.0
2013-07-26 15:05:00,97.9,98.0,97.89,98.0,48600.0,71.3739,71.4468,71.3666,71.4468,48600.0
2013-07-26 15:10:00,98.0,98.04,97.94,97.95,80000.0,71.4468,71.476,71.4031,71.4103,80000.0
2013-07-26 15:15:00,97.96,97.97,97.91,97.95,49600.0,71.4176,71.4249,71.3812,71.4103,49600.0
2013-07-26 15:20:00,97.95,98.05,97.94,98.02,57600.0,71.4103,71.4832,71.4031,71.4614,57600.0
2013-07-26 15:25:00,98.01,98.08,97.98,98.01,74000.0,71.4541,71.5051,71.4322,71.4541,74000.0
2013-07-26 15:30:00,98.01,98.01,97.89,97.9,35000.0,71.4541,71.4541,71.3666,71.3739,35000.0
2013-07-26 15:35:00,97.9,98.05,97.89,98.05,60900.0,71.3739,71.4832,71.3666,71.4832,60900.0
2013-07-26 15:40:00,98.04,98.07,98.0,98.04,82700.0,71.476,71.4978,71.4468,71.476,82700.0
2013-07-26 15:45:00,98.06,98.08,98.01,98.03,94400.0,71.4905,71.5051,71.4541,71.4687,94400.0
2013-07-26 15:50:00,98.03,98.04,97.94,98.01,105700.0,71.4687,71.476,71.4031,71.4541,105700.0
2013-07-26 15:55:00,98.0,98.08,98.0,98.04,210800.0,71.4468,71.5051,71.4468,71.476,210800.0
2013-07-29 09:30:00,97.92,98.03,97.72,97.8,130200.0,71.3885,71.4687,71.2427,71.301,130200.0
2013-07-29 09:35:00,97.81,97.81,97.59,97.59,56300.0,71.3083,71.3083,71.1479,71.1479,56300.0
2013-07-29 09:40:00,97.58,97.75,97.56,97.67,57900.0,71.1406,71.2645,71.126,71.2062,57900.0
2013-07-29 09:45:00,97.66,97.75,97.62,97.65,40600.0,71.1989,71.2645,71.1698,71.1916,40600.0
2013-07-29 09:50:00,97.67,97.7,97.54,97.67,73100.0,71.2062,71.2281,71.1114,71.2062,73100.0
2013-07-29 09:55:00,97.67,97.72,97.58,97.72,32600.0,71.2062,71.2427,71.1406,71.2427,32600.0
2013-07-29 10:00:00,97.7,97.71,97.65,97.65,42700.0,71.2281,71.2354,71.1916,71.1916,42700.0
2013-07-29 10:05:00,97.65,97.79,97.65,97.78,46000.0,71.1916,71.2937,71.1916,71.2864,46000.0
2013-07-29 10:10:00,97.79,97.8,97.7,97.72,35200.0,71.2937,71.301,71.2281,71.2427,35200.0
2013-07-29 10:15:00,97.73,97.74,97.62,97.65,36900.0,71.25,71.2572,71.1698,71.1916,36900.0
2013-07-29 10:20:00,97.63,97.69,97.59,97.67,32100.0,71.177,71.2208,71.1479,71.2062,32100.0
2013-07-29 10:25:00,97.68,97.69,97.63,97.64,29500.0,71.2135,71.2208,71.177,71.1843,29500.0
2013-07-29 10:30:00,97.64,97.7,97.62,97.62,32800.0,71.1843,71.2281,71.1698,71.1698,32800.0
2013-07-29 10:35:00,97.61,97.67,97.59,97.61,49100.0,71.1625,71.2062,71.1479,71.1625,49100.0
2013-07-29 10:40:00,97.61,97.74,97.6,97.74,37300.0,71.1625,71.2572,71.1552,71.2572,37300.0
2013-07-29 10:45:00,97.74,97.78,97.67,97.76,34700.0,71.2572,71.2864,71.2062,71.2718,34700.0
2013-07-29 10:50:00,97.77,97.81,97.73,97.74,38700.0,71.2791,71.3083,71.25,71.2572,38700.0
2013-07-29 10:55:00,97.74,97.81,97.71,97.8,34900.0,71.2572,71.3083,71.2354,71.301,34900.0
2013-07-29 11:00:00,97.78,97.79,97.73,97.74,47300.0,71.2864,71.2937,71.25,71.2572,47300.0
2013-07-29 11:05:00,97.75,97.76,97.63,97.65,35600.0,71.2645,71.2718,71.177,71.1916,35600.0
2013-07-29 11:10:00,97.64,97.65,97.56,97.57,60800.0,71.1843,71.1916,71.126,71.1333,60800.0
2013-07-29 11:15:00,97.59,97.6,97.55,97.56,45300.0,71.1479,71.1552,71.1187,71.126,45300.0
2013-07-29 11:20:00,97.56,97.56,97.51,97.56,46000.0,71.126,71.126,71.0896,71.126,46000.0
2013-07-29 11:25:00,97.55,97.55,97.51,97.53,43200.0,71.1187,71.1187,71.0896,71.1041,43200.0
2013-07-29 11:30:00,97.53,97.56,97.5,97.55,52600.0,71.1041,71.126,71.0823,71.1187,52600.0
2013-07-29 11:35:00,97.55,97.56,97.5,97.52,49600.0,71.1187,71.126,71.0823,71.0969,49600.0
2013-07-29 11:40:00,97.52,97.55,97.51,97.52,19400.0,71.0969,71.1187,71.0896,71.0969,19400.0
2013-07-29 11:45:00,97.52,97.53,97.4,97.5,69200.0,71.0969,71.1041,71.0094,71.0823,69200.0
2013-07-29 11:50:00,97.51,97.51,97.46,97.48,17700.0,71.0896,71.0896,71.0531,71.0677,17700.0
2013-07-29 11:55:00,97.47,97.49,97.46,97.48,14100.0,71.0604,71.075,71.0531,71.0677,14100.0
2013-07-29 12:00:00,97.48,97.5,97.45,97.48,21500.0,71.0677,71.0823,71.0458,71.0677,21500.0
2013-07-29 12:05:00,97.48,97.5,97.46,97.47,24300.0,71.0677,71.0823,71.0531,71.0604,24300.0
2013-07-29 12:10:00,97.48,97.48,97.42,97.43,33900.0,71.0677,71.0677,71.0239,71.0312,33900.0
2013-07-29 12:15:00,97.44,97.45,97.4,97.41,29800.0,71.0385,71.0458,71.0094,71.0167,29800.0
2013-07-29 12:20:00,97.4,97.5,97.4,97.49,27500.0,71.0094,71.0823,71.0094,71.075,27500.0
2013-07-29 12:25:00,97.48,97.54,97.48,97.51,31900.0,71.0677,71.1114,71.0677,71.0896,31900.0
2013-07-29 12:30:00,97.51,97.53,97.5,97.53,20600.0,71.0896,71.1041,71.0823,71.1041,20600.0
2013-07-29 12:35:00,97.53,97.54,97.52,97.53,13800.0,71.1041,71.1114,71.0969,71.1041,13800.0
2013-07-29 12:40:00,97.53,97.56,97.52,97.56,23600.0,71.1041,71.126,71.0969,71.126,23600.0
2013-07-29 12:45:00,97.57,97.63,97.56,97.57,42700.0,71.1333,71.177,71.126,71.1333,42700.0
2013-07-29 12:50:00,97.58,97.68,97.58,97.67,29000.0,71.1406,71.2135,71.1406,71.2062,29000.0
2013-07-29 12:55:00,97.67,97.72,97.63,97.7,32600.0,71.2062,71.2427,71.177,71.2281,32600.0
2013-07-29 13:00:00,97.7,97.72,97.61,97.61,32400.0,71.2281,71.2427,71.1625,71.1625,32400.0
2013-07-29 13:05:00,97.62,97.64,97.58,97.62,38100.0,71.1698,71.1843,71.1406,71.1698,38100.0
2013-07-29 13:10:00,97.62,97.65,97.6,97.63,31300.0,71.1698,71.1916,71.1552,71.177,31300.0
2013-07-29 13:15:00,97.63,97.67,97.61,97.61,29100.0,71.177,71.2062,71.1625,71.1625,29100.0
2013-07-29 13:20:00,97.6,97.63,97.58,97.59,21400.0,71.1552,71.177,71.1406,71.1479,21400.0
2013-07-29 13:25:00,97.58,97.62,97.57,97.59,21200.0,71.1406,71.1698,71.1333,71.1479,21200.0
2013-07-29 13:30:00,97.59,97.62,97.57,97.61,33200.0,71.1479,71.1698,71.1333,71.1625,33200.0
2013-07-29 13:35:00,97.6,97.6,97.51,97.51,35200.0,71.1552,71.1552,71.0896,71.0896,35200.0
2013-07-29 13:40:00,97.52,97.53,97.47,97.48,30300.0,71.0969,71.1041,71.0604,71.0677,30300.0
2013-07-29 13:45:00,97.47,97.49,97.45,97.49,24600.0,71.0604,71.075,71.0458,71.075,24600.0
2013-07-29 13:50:00,97.49,97.49,97.41,97.41,33700.0,71.075,71.075,71.0167,71.0167,33700.0
2013-07-29 13:55:00,97.42,97.51,97.39,97.51,39100.0,71.0239,71.0896,71.0021,71.0896,39100.0
2013-07-29 14:00:00,97.51,97.68,97.51,97.68,35300.0,71.0896,71.2135,71.0896,71.2135,35300.0
2013-07-29 14:05:00,97.69,97.76,97.65,97.76,37800.0,71.2208,71.2718,71.1916,71.2718,37800.0
2013-07-29 14:10:00,97.76,97.88,97.75,97.86,37600.0,71.2718,71.3593,71.2645,71.3447,37600.0
2013-07-29 14:15:00,97.87,97.92,97.87,97.91,45300.0,71.352,71.3885,71.352,71.3812,45300.0
2013-07-29 14:20:00,97.9,97.94,97.88,97.89,48600.0,71.3739,71.4031,71.3593,71.3666,48600.0
2013-07-29 14:25:00,97.89,97.91,97.88,97.91,32600.0,71.3666,71.3812,71.3593,71.3812,32600.0
2013-07-29 14:30:00,97.91,97.95,97.89,97.92,29100.0,71.3812,71.4103,71.3666,71.3885,29100.0
2013-07-29 14:35:00,97.91,97.95,97.89,97.9,21800.0,71.3812,71.4103,71.3666,71.3739,21800.0
2013-07-29 14:40:00,97.89,97.98,97.89,97.97,27800.0,71.3666,71.4322,71.3666,71.4249,27800.0
2013-07-29 14:45:00,97.97,98.0,97.91,97.97,64800.0,71.4249,71.4468,71.3812,71.4249,64800.0
2013-07-29 14:50:00,97.96,97.97,97.91,97.94,40200.0,71.4176,71.4249,71.3812,71.4031,40200.0
2013-07-29 14:55:00,97.94,97.95,97.9,97.91,43700.0,71.4031,71.4103,71.3739,71.3812,43700.0
2013-07-29 15:00:00,97.91,97.91,97.81,97.84,45500.0,71.3812,71.3812,71.3083,71.3301,45500.0
2013-07-29 15:05:00,97.84,97.84,97.78,97.81,36100.0,71.3301,71.3301,71.2864,71.3083,36100.0
2013-07-29 15:10:00,97.82,97.85,97.74,97.78,47200.0,71.3156,71.3374,71.2572,71.2864,47200.0
2013-07-29 15:15:00,97.78,97.82,97.76,97.77,37900.0,71.2864,71.3156,71.2718,71.2791,37900.0
2013-07-29 15:20:00,97.76,97.85,97.75,97.84,73900.0,71.2718,71.3374,71.2645,71.3301,73900.0
2013-07-29 15:25:00,97.85,97.86,97.83,97.86,42300.0,71.3374,71.3447,71.3229,71.3447,42300.0
2013-07-29 15:30:00,97.86,97.93,97.84,97.84,53700.0,71.3447,71.3958,71.3301,71.3301,53700.0
2013-07-29 15:35:00,97.84,97.93,97.84,97.9,43100.0,71.3301,71.3958,71.3301,71.3739,43100.0
2013-07-29 15:40:00,97.9,97.9,97.79,97.8,77500.0,71.3739,71.3739,71.2937,71.301,77500.0
2013-07-29 15:45:00,97.8,97.89,97.79,97.89,81600.0,71.301,71.3666,71.2937,71.3666,81600.0
2013-07-29 15:50:00,97.88,97.89,97.79,97.8,90500.0,71.3593,71.3666,71.2937,71.301,90500.0
2013-07-29 15:55:00,97.8,97.89,97.74,97.89,110300.0,71.301,71.3666,71.2572,71.3666,110300.0
2013-07-30 09:30:00,97.99,98.32,97.91,98.29,171900.0,71.4395,71.6801,71.3812,71.6582,171900.0
2013-07-30 09:35:00,98.3,98.34,98.09,98.22,47200.0,71.6655,71.6947,71.5124,71.6072,47200.0
2013-07-30 09:40:00,98.22,98.23,98.12,98.15,58500.0,71.6072,71.6145,71.5343,71.5562,58500.0
2013-07-30 09:45:00,98.15,98.2,98.05,98.12,70700.0,71.5562,71.5926,71.4832,71.5343,70700.0
2013-07-30 09:50:00,98.11,98.19,98.1,98.14,43300.0,71.527,71.5853,71.5197,71.5489,43300.0
2013-07-30 09:55:00,98.14,98.24,98.13,98.17,33400.0,71.5489,71.6218,71.5416,71.5707,33400.0
2013-07-30 10:00:00,98.16,98.25,98.13,98.2,46400.0,71.5634,71.6291,71.5416,71.5926,46400.0
2013-07-30 10:05:00,98.2,98.24,98.17,98.21,28900.0,71.5926,71.6218,71.5707,71.5999,28900.0
2013-07-30 10:10:00,98.21,98.23,98.13,98.21,37900.0,71.5999,71.6145,71.5416,71.5999,37900.0
2013-07-30 10:15:00,98.22,98.32,98.21,98.28,70000.0,71.6072,71.6801,71.5999,71.6509,70000.0
2013-07-30 10:20:00,98.29,98.31,98.27,98.29,51200.0,71.6582,71.6728,71.6436,71.6582,51200.0
2013-07-30 10:25:00,98.29,98.33,98.23,98.25,53800.0,71.6582,71.6874,71.6145,71.6291,53800.0
2013-07-30 10:30:00,98.25,98.34,98.25,98.31,35700.0,71.6291,71.6947,71.6291,71.6728,35700.0
2013-07-30 10:35:00,98.29,98.38,98.29,98.38,22100.0,71.6582,71.7238,71.6582,71.7238,22100.0
2013-07-30 10:40:00,98.37,98.49,98.37,98.47,39700.0,71.7165,71.804,71.7165,71.7894,39700.0
2013-07-30 10:45:00,98.47,98.48,98.44,98.45,24300.0,71.7894,71.7967,71.7676,71.7749,24300.0
2013-07-30 10:50:00,98.44,98.5,98.35,98.35,45500.0,71.7676,71.8113,71.702,71.702,45500.0
2013-07-30 10:55:00,98.35,98.35,98.17,98.21,55200.0,71.702,71.702,71.5707,71.5999,55200.0
2013-07-30 11:00:00,98.21,98.28,98.17,98.27,30000.0,71.5999,71.6509,71.5707,71.6436,30000.0
2013-07-30 11:05:00,98.26,98.27,98.16,98.23,30700.0,71.6363,71.6436,71.5634,71.6145,30700.0
2013-07-30 11:10:00,98.22,98.3,98.21,98.3,26100.0,71.6072,71.6655,71.5999,71.6655,26100.0
2013-07-30 11:15:00,98.31,98.33,98.17,98.18,46300.0,71.6728,71.6874,71.5707,71.578,46300.0
2013-07-30 11:20:00,98.17,98.25,98.11,98.25,39200.0,71.5707,71.6291,71.527,71.6291,39200.0
2013-07-30 11:25:00,98.24,98.31,98.24,98.26,24700.0,71.6218,71.6728,71.6218,71.6363,24700.0
2013-07-30 11:30:00,98.25,98.27,98.11,98.12,37800.0,71.6291,71.6436,71.527,71.5343,37800.0
2013-07-30 11:35:00,98.11,98.11,98.0,98.0,69400.0,71.527,71.527,71.4468,71.4468,69400.0
2013-07-30 11:40:00,98.0,98.1,97.84,98.1,97500.0,71.4468,71.5197,71.3301,71.5197,97500.0
2013-07-30 11:45:00,98.11,98.29,98.1,98.28,35700.0,71.527,71.6582,71.5197,71.6509,35700.0
2013-07-30 11:50:00,98.29,98.38,98.26,98.35,46900.0,71.6582,71.7238,71.6363,71.702,46900.0
2013-07-30 11:55:00,98.35,98.36,98.25,98.26,43500.0,71.702,71.7093,71.6291,71.6363,43500.0
2013-07-30 12:00:00,98.27,98.27,98.06,98.06,26700.0,71.6436,71.6436,71.4905,71.4905,26700.0
2013-07-30 12:05:00,98.05,98.07,98.02,98.05,20900.0,71.4832,71.4978,71.4614,71.4832,20900.0
2013-07-30 12:10:00,98.05,98.15,98.04,98.08,31000.0,71.4832,71.5562,71.476,71.5051,31000.0
2013-07-30 12:15:00,98.08,98.08,98.02,98.05,10900.0,71.5051,71.5051,71.4614,71.4832,10900.0
2013-07-30 12:20:00,98.06,98.17,98.06,98.14,18300.0,71.4905,71.5707,71.4905,71.5489,18300.0
2013-07-30 12:25:00,98.14,98.16,98.1,98.13,22000.0,71.5489,71.5634,71.5197,71.5416,22000.0
2013-07-30 12:30:00,98.13,98.18,98.13,98.15,16900.0,71.5416,71.578,71.5416,71.5562,16900.0
2013-07-30 12:35:00,98.16,98.2,98.15,98.18,20700.0,71.5634,71.5926,71.5562,71.578,20700.0
2013-07-30 12:40:00,98.19,98.2,98.14,98.14,19100.0,71.5853,71.5926,71.5489,71.5489,19100.0
2013-07-30 12:45:00,98.15,98.23,98.14,98.21,29100.0,71.5562,71.6145,71.5489,71.5999,29100.0
2013-07-30 12:50:00,98.2,98.29,98.18,98.29,21200.0,71.5926,71.6582,71.578,71.6582,21200.0
2013-07-30 12:55:00,98.29,98.32,98.25,98.32,28500.0,71.6582,71.6801,71.6291,71.6801,28500.0
2013-07-30 13:00:00,98.32,98.34,98.28,98.29,29100.0,71.6801,71.6947,71.6509,71.6582,29100.0
2013-07-30 13:05:00,98.28,98.33,98.26,98.33,73800.0,71.6509,71.6874,71.6363,71.6874,73800.0
2013-07-30 13:10:00,98.33,98.33,98.26,98.27,32300.0,71.6874,71.6874,71.6363,71.6436,32300.0
2013-07-30 13:15:00,98.27,98.27,98.1,98.11,43000.0,71.6436,71.6436,71.5197,71.527,43000.0
2013-07-30 13:20:00,98.12,98.12,98.04,98.07,26700.0,71.5343,71.5343,71.476,71.4978,26700.0
2013-07-30 13:25:00,98.06,98.08,98.02,98.08,36600.0,71.4905,71.5051,71.4614,71.5051,36600.0
2013-07-30 13:30:00,98.08,98.09,98.01,98.07,37200.0,71.5051,71.5124,71.4541,71.4978,37200.0
2013-07-30 13:35:00,98.07,98.08,98.02,98.04,24600.0,71.4978,71.5051,71.4614,71.476,24600.0
2013-07-30 13:40:00,98.03,98.05,98.02,98.03,34800.0,71.4687,71.4832,71.4614,71.4687,34800.0
2013-07-30 13:45:00,98.02,98.1,98.0,98.1,40200.0,71.4614,71.5197,71.4468,71.5197,40200.0
2013-07-30 13:50:00,98.09,98.12,98.08,98.12,29800.0,71.5124,71.5343,71.5051,71.5343,29800.0
2013-07-30 13:55:00,98.12,98.2,98.09,98.19,35300.0,71.5343,71.5926,71.5124,71.5853,35300.0
2013-07-30 14:00:00,98.19,98.24,98.17,98.22,38200.0,71.5853,71.6218,71.5707,71.6072,38200.0
2013-07-30 14:05:00,98.22,98.24,98.14,98.15,34800.0,71.6072,71.6218,71.5489,71.5562,34800.0
2013-07-30 14:10:00,98.15,98.17,98.12,98.15,35900.0,71.5562,71.5707,71.5343,71.5562,35900.0
2013-07-30 14:15:00,98.15,98.2,98.15,98.18,32900.0,71.5562,71.5926,71.5562,71.578,32900.0
2013-07-30 14:20:00,98.18,98.25,98.17,98.2,21200.0,71.578,71.6291,71.5707,71.5926,21200.0
2013-07-30 14:25:00,98.19,98.27,98.19,98.25,23200.0,71.5853,71.6436,71.5853,71.6291,23200.0
2013-07-30 14:30:00,98.25,98.35,98.25,98.31,46200.0,71.6291,71.702,71.6291,71.6728,46200.0
2013-07-30 14:35:00,98.32,98.35,98.26,98.26,28700.0,71.6801,71.702,71.6363,71.6363,28700.0
2013-07-30 14:40:00,98.26,98.29,98.24,98.27,35600.0,71.6363,71.6582,71.6218,71.6436,35600.0
2013-07-30 14:45:00,98.27,98.29,98.23,98.23,19400.0,71.6436,71.6582,71.6145,71.6145,19400.0
2013-07-30 14:50:00,98.23,98.33,98.22,98.31,34400.0,71.6145,71.6874,71.6072,71.6728,34400.0
2013-07-30 14:55:00,98.31,98.37,98.31,98.36,40700.0,71.6728,71.7165,71.6728,71.7093,40700.0
2013-07-30 15:00:00,98.34,98.39,98.3,98.39,37900.0,71.6947,71.7311,71.6655,71.7311,37900.0
2013-07-30 15:05:00,98.39,98.49,98.37,98.47,58800.0,71.7311,71.804,71.7165,71.7894,58800.0
2013-07-30 15:10:00,98.47,98.49,98.43,98.43,22900.0,71.7894,71.804,71.7603,71.7603,22900.0
2013-07-30 15:15:00,98.44,98.46,98.4,98.41,33300.0,71.7676,71.7822,71.7384,71.7457,33300.0
2013-07-30 15:20:00,98.41,98.5,98.4,98.46,52300.0,71.7457,71.8113,71.7384,71.7822,52300.0
2013-07-30 15:25:00,98.46,98.46,98.41,98.42,35000.0,71.7822,71.7822,71.7457,71.753,35000.0
2013-07-30 15:30:00,98.42,98.43,98.37,98.39,63400.0,71.753,71.7603,71.7165,71.7311,63400.0
2013-07-30 15:35:00,98.39,98.39,98.35,98.38,58800.0,71.7311,71.7311,71.702,71.7238,58800.0
2013-07-30 15:40:00,98.38,98.54,98.37,98.5,117600.0,71.7238,71.8405,71.7165,71.8113,117600.0
2013-07-30 15:45:00,98.49,98.54,98.42,98.43,138700.0,71.804,71.8405,71.753,71.7603,138700.0
2013-07-30 15:50:00,98.42,98.47,98.41,98.44,79900.0,71.753,71.7894,71.7457,71.7676,79900.0
2013-07-30 15:55:00,98.43,98.52,98.41,98.42,248500.0,71.7603,71.8259,71.7457,71.753,248500.0
2013-07-31 09:30:00,98.38,98.54,98.18,98.29,191100.0,71.7238,71.8405,71.578,71.6582,191100.0
2013-07-31 09:35:00,98.33,98.36,98.01,98.01,78200.0,71.6874,71.7093,71.4541,71.4541,78200.0
2013-07-31 09:40:00,98.02,98.05,97.73,97.86,101200.0,71.4614,71.4832,71.25,71.3447,101200.0
2013-07-31 09:45:00,97.9,98.07,97.84,97.97,60500.0,71.3739,71.4978,71.3301,71.4249,60500.0
2013-07-31 09:50:00,97.97,98.12,97.95,97.97,84500.0,71.4249,71.5343,71.4103,71.4249,84500.0
2013-07-31 09:55:00,97.97,97.99,97.87,97.93,42500.0,71.4249,71.4395,71.352,71.3958,42500.0
2013-07-31 10:00:00,97.93,97.99,97.89,97.95,47000.0,71.3958,71.4395,71.3666,71.4103,47000.0
2013-07-31 10:05:00,97.96,97.99,97.92,97.98,36200.0,71.4176,71.4395,71.3885,71.4322,36200.0
2013-07-31 10:10:00,97.98,98.01,97.93,97.97,40700.0,71.4322,71.4541,71.3958,71.4249,40700.0
2013-07-31 10:15:00,97.95,98.02,97.92,98.0,43700.0,71.4103,71.4614,71.3885,71.4468,43700.0
2013-07-31 10:20:00,98.0,98.11,97.99,98.07,32400.0,71.4468,71.527,71.4395,71.4978,32400.0
2013-07-31 10:25:00,98.07,98.28,98.06,98.22,59200.0,71.4978,71.6509,71.4905,71.6072,59200.0
2013-07-31 10:30:00,98.23,98.25,98.11,98.14,54500.0,71.6145,71.6291,71.527,71.5489,54500.0
2013-07-31 10:35:00,98.13,98.21,98.12,98.16,70400.0,71.5416,71.5999,71.5343,71.5634,70400.0
2013-07-31 10:40:00,98.15,98.24,98.15,98.21,25900.0,71.5562,71.6218,71.5562,71.5999,25900.0
2013-07-31 10:45:00,98.19,98.23,98.13,98.17,52100.0,71.5853,71.6145,71.5416,71.5707,52100.0
2013-07-31 10:50:00,98.18,98.18,98.09,98.09,40600.0,71.578,71.578,71.5124,71.5124,40600.0
2013-07-31 10:55:00,98.09,98.18,98.09,98.17,63400.0,71.5124,71.578,71.5124,71.5707,63400.0
2013-07-31 11:00:00,98.18,98.22,98.17,98.18,37600.0,71.578,71.6072,71.5707,71.578,37600.0
2013-07-31 11:05:00,98.17,98.25,98.15,98.23,40100.0,71.5707,71.6291,71.5562,71.6145,40100.0
2013-07-31 11:10:00,98.24,98.35,98.24,98.33,31600.0,71.6218,71.702,71.6218,71.6874,31600.0
2013-07-31 11:15:00,98.34,98.44,98.34,98.37,54300.0,71.6947,71.7676,71.6947,71.7165,54300.0
2013-07-31 11:20:00,98.35,98.35,98.3,98.33,32900.0,71.702,71.702,71.6655,71.6874,32900.0
2013-07-31 11:25:00,98.33,98.36,98.28,98.28,43300.0,71.6874,71.7093,71.6509,71.6509,43300.0
2013-07-31 11:30:00,98.29,98.36,98.29,98.35,22600.0,71.6582,71.7093,71.6582,71.702,22600.0
2013-07-31 11:35:00,98.34,98.35,98.2,98.24,41600.0,71.6947,71.702,71.5926,71.6218,41600.0
2013-07-31 11:40:00,98.23,98.25,98.19,98.19,21600.0,71.6145,71.6291,71.5853,71.5853,21600.0
2013-07-31 11:45:00,98.19,98.25,98.18,98.2,20400.0,71.5853,71.6291,71.578,71.5926,20400.0
2013-07-31 11:50:00,98.19,98.2,98.16,98.17,23600.0,71.5853,71.5926,71.5634,71.5707,23600.0
2013-07-31 11:55:00,98.19,98.24,98.17,98.18,35900.0,71.5853,71.6218,71.5707,71.578,35900.0
2013-07-31 12:00:00,98.16,98.16,98.05,98.05,26300.0,71.5634,71.5634,71.4832,71.4832,26300.0
2013-07-31 12:05:00,98.04,98.07,98.01,98.07,23500.0,71.476,71.4978,71.4541,71.4978,23500.0
2013-07-31 12:10:00,98.08,98.12,98.05,98.11,47000.0,71.5051,71.5343,71.4832,71.527,47000.0
2013-07-31 12:15:00,98.11,98.16,98.08,98.16,40400.0,71.527,71.5634,71.5051,71.5634,40400.0
2013-07-31 12:20:00,98.17,98.18,98.13,98.16,17000.0,71.5707,71.578,71.5416,71.5634,17000.0
2013-07-31 12:25:00,98.16,98.17,98.11,98.12,14200.0,71.5634,71.5707,71.527,71.5343,14200.0
2013-07-31 12:30:00,98.13,98.13,98.05,98.05,20700.0,71.5416,71.5416,71.4832,71.4832,20700.0
2013-07-31 12:35:00,98.05,98.06,98.0,98.01,28700.0,71.4832,71.4905,71.4468,71.4541,28700.0
2013-07-31 12:40:00,98.0,98.0,97.9,97.91,40800.0,71.4468,71.4468,71.3739,71.3812,40800.0
2013-07-31 12:45:00,97.91,97.97,97.87,97.94,54600.0,71.3812,71.4249,71.352,71.4031,54600.0
2013-07-31 12:50:00,97.96,98.01,97.94,97.99,33800.0,71.4176,71.4541,71.4031,71.4395,33800.0
2013-07-31 12:55:00,97.99,98.01,97.92,97.93,88500.0,71.4395,71.4541,71.3885,71.3958,88500.0
2013-07-31 13:00:00,97.93,97.96,97.88,97.88,21000.0,71.3958,71.4176,71.3593,71.3593,21000.0
2013-07-31 13:05:00,97.89,97.9,97.82,97.86,25700.0,71.3666,71.3739,71.3156,71.3447,25700.0
2013-07-31 13:10:00,97.85,97.92,97.83,97.92,21000.0,71.3374,71.3885,71.3229,71.3885,21000.0
2013-07-31 13:15:00,97.92,97.93,97.84,97.84,41000.0,71.3885,71.3958,71.3301,71.3301,41000.0
2013-07-31 13:20:00,97.85,97.92,97.85,97.9,24400.0,71.3374,71.3885,71.3374,71.3739,24400.0
2013-07-31 13:25:00,97.9,97.96,97.89,97.96,23300.0,71.3739,71.4176,71.3666,71.4176,23300.0
2013-07-31 13:30:00,97.97,98.0,97.93,97.93,26900.0,71.4249,71.4468,71.3958,71.3958,26900.0
2013-07-31 13:35:00,97.93,97.93,97.85,97.87,21700.0,71.3958,71.3958,71.3374,71.352,21700.0
2013-07-31 13:40:00,97.87,97.88,97.83,97.83,31300.0,71.352,71.3593,71.3229,71.3229,31300.0
2013-07-31 13:45:00,97.83,97.84,97.8,97.81,46200.0,71.3229,71.3301,71.301,71.3083,46200.0
2013-07-31 13:50:00,97.81,97.85,97.8,97.82,30100.0,71.3083,71.3374,71.301,71.3156,30100.0
2013-07-31 13:55:00,97.82,97.88,97.8,97.88,32200.0,71.3156,71.3593,71.301,71.3593,32200.0
2013-07-31 14:00:00,97.88,98.01,97.85,97.97,100900.0,71.3593,71.4541,71.3374,71.4249,100900.0
2013-07-31 14:05:00,97.98,98.01,97.81,97.87,34200.0,71.4322,71.4541,71.3083,71.352,34200.0
2013-07-31 14:10:00,97.88,97.94,97.87,97.91,70500.0,71.3593,71.4031,71.352,71.3812,70500.0
2013-07-31 14:15:00,97.91,97.92,97.63,97.75,116500.0,71.3812,71.3885,71.177,71.2645,116500.0
2013-07-31 14:20:00,97.74,97.9,97.72,97.87,40200.0,71.2572,71.3739,71.2427,71.352,40200.0
2013-07-31 14:25:00,97.87,97.91,97.83,97.87,40400.0,71.352,71.3812,71.3229,71.352,40400.0
2013-07-31 14:30:00,97.87,97.98,97.87,97.97,82500.0,71.352,71.4322,71.352,71.4249,82500.0
2013-07-31 14:35:00,97.99,98.02,97.89,97.89,68900.0,71.4395,71.4614,71.3666,71.3666,68900.0
2013-07-31 14:40:00,97.9,98.06,97.9,97.99,61800.0,71.3739,71.4905,71.3739,71.4395,61800.0
2013-07-31 14:45:00,97.99,98.03,97.94,98.01,92300.0,71.4395,71.4687,71.4031,71.4541,92300.0
2013-07-31 14:50:00,98.02,98.08,98.0,98.04,58900.0,71.4614,71.5051,71.4468,71.476,58900.0
2013-07-31 14:55:00,98.05,98.07,97.99,98.01,30700.0,71.4832,71.4978,71.4395,71.4541,30700.0
2013-07-31 15:00:00,98.02,98.06,97.94,98.0,40800.0,71.4614,71.4905,71.4031,71.4468,40800.0
2013-07-31 15:05:00,98.01,98.05,97.93,97.96,34000.0,71.4541,71.4832,71.3958,71.4176,34000.0
2013-07-31 15:10:00,97.97,98.0,97.94,98.0,62100.0,71.4249,71.4468,71.4031,71.4468,62100.0
2013-07-31 15:15:00,98.01,98.24,98.0,98.19,108800.0,71.4541,71.6218,71.4468,71.5853,108800.0
2013-07-31 15:20:00,98.19,98.3,98.15,98.28,75500.0,71.5853,71.6655,71.5562,71.6509,75500.0
2013-07-31 15:25:00,98.29,98.39,98.28,98.38,62400.0,71.6582,71.7311,71.6509,71.7238,62400.0
2013-07-31 15:30:00,98.39,98.4,98.19,98.2,131300.0,71.7311,71.7384,71.5853,71.5926,131300.0
2013-07-31 15:35:00,98.2,98.3,98.2,98.23,91500.0,71.5926,71.6655,71.5926,71.6145,91500.0
2013-07-31 15:40:00,98.24,98.24,98.15,98.18,107800.0,71.6218,71.6218,71.5562,71.578,107800.0
2013-07-31 15:45:00,98.18,98.2,98.03,98.17,224400.0,71.578,71.5926,71.4687,71.5707,224400.0
2013-07-31 15:50:00,98.17,98.2,98.01,98.03,146800.0,71.5707,71.5926,71.4541,71.4687,146800.0
2013-07-31 15:55:00,98.02,98.12,97.97,98.08,363500.0,71.4614,71.5343,71.4249,71.5051,363500.0
2013-08-01 09:30:00,98.64,98.85,98.55,98.76,146500.0,71.9134,72.0665,71.8478,72.0009,146500.0
2013-08-01 09:35:00,98.72,99.19,98.72,99.08,93600.0,71.9717,72.3144,71.9717,72.2342,93600.0
2013-08-01 09:40:00,99.08,99.18,98.99,99.03,108000.0,72.2342,72.3071,72.1686,72.1977,108000.0
2013-08-01 09:45:00,99.06,99.1,98.9,98.95,62400.0,72.2196,72.2488,72.1029,72.1394,62400.0
2013-08-01 09:50:00,98.93,98.99,98.83,98.96,51400.0,72.1248,72.1686,72.0519,72.1467,51400.0
2013-08-01 09:55:00,98.95,98.97,98.82,98.84,42600.0,72.1394,72.154,72.0446,72.0592,42600.0
2013-08-01 10:00:00,98.84,99.04,98.84,99.0,59600.0,72.0592,72.205,72.0592,72.1758,59600.0
2013-08-01 10:05:00,99.01,99.15,98.95,99.11,83200.0,72.1831,72.2852,72.1394,72.256,83200.0
2013-08-01 10:10:00,99.12,99.12,99.03,99.03,37700.0,72.2633,72.2633,72.1977,72.1977,37700.0
2013-08-01 10:15:00,99.05,99.07,99.02,99.05,53300.0,72.2123,72.2269,72.1904,72.2123,53300.0
2013-08-01 10:20:00,99.06,99.11,99.05,99.11,48300.0,72.2196,72.256,72.2123,72.256,48300.0
2013-08-01 10:25:00,99.11,99.13,99.1,99.12,32900.0,72.256,72.2706,72.2488,72.2633,32900.0
2013-08-01 10:30:00,99.12,99.12,98.98,98.98,46500.0,72.2633,72.2633,72.1613,72.1613,46500.0
2013-08-01 10:35:00,98.98,98.98,98.85,98.9,56800.0,72.1613,72.1613,72.0665,72.1029,56800.0
2013-08-01 10:40:00,98.91,99.13,98.9,99.12,43900.0,72.1102,72.2706,72.1029,72.2633,43900.0
2013-08-01 10:45:00,99.13,99.13,99.09,99.1,50200.0,72.2706,72.2706,72.2415,72.2488,50200.0
2013-08-01 10:50:00,99.11,99.12,98.94,98.94,175200.0,72.256,72.2633,72.1321,72.1321,175200.0
2013-08-01 10:55:00,98.94,98.95,98.77,98.78,75900.0,72.1321,72.1394,72.0082,72.0155,75900.0
2013-08-01 11:00:00,98.77,98.79,98.64,98.71,48400.0,72.0082,72.0227,71.9134,71.9644,48400.0
2013-08-01 11:05:00,98.7,98.72,98.65,98.67,48500.0,71.9571,71.9717,71.9207,71.9353,48500.0
2013-08-01 11:10:00,98.66,98.69,98.6,98.66,34800.0,71.928,71.9498,71.8842,71.928,34800.0
2013-08-01 11:15:00,98.66,98.67,98.56,98.59,48000.0,71.928,71.9353,71.8551,71.8769,48000.0
2013-08-01 11:20:00,98.6,98.68,98.54,98.65,37800.0,71.8842,71.9425,71.8405,71.9207,37800.0
2013-08-01 11:25:00,98.64,98.68,98.6,98.6,22600.0,71.9134,71.9425,71.8842,71.8842,22600.0
2013-08-01 11:30:00,98.6,98.73,98.6,98.68,36500.0,71.8842,71.979,71.8842,71.9425,36500.0
2013-08-01 11:35:00,98.69,98.72,98.65,98.66,38000.0,71.9498,71.9717,71.9207,71.928,38000.0
2013-08-01 11:40:00,98.66,98.68,98.64,98.64,11900.0,71.928,71.9425,71.9134,71.9134,11900.0
2013-08-01 11:45:00,98.64,98.75,98.63,98.7,17200.0,71.9134,71.9936,71.9061,71.9571,17200.0
2013-08-01 11:50:00,98.69,98.71,98.57,98.58,32500.0,71.9498,71.9644,71.8624,71.8696,32500.0
2013-08-01 11:55:00,98.6,98.66,98.55,98.59,37500.0,71.8842,71.928,71.8478,71.8769,37500.0
2013-08-01 12:00:00,98.59,98.59,98.47,98.47,31900.0,71.8769,71.8769,71.7894,71.7894,31900.0
2013-08-01 12:05:00,98.49,98.49,98.4,98.43,42200.0,71.804,71.804,71.7384,71.7603,42200.0
2013-08-01 12:10:00,98.43,98.51,98.41,98.5,26700.0,71.7603,71.8186,71.7457,71.8113,26700.0
2013-08-01 12:15:00,98.5,98.61,98.49,98.61,28100.0,71.8113,71.8915,71.804,71.8915,28100.0
2013-08-01 12:20:00,98.62,98.66,98.56,98.56,28700.0,71.8988,71.928,71.8551,71.8551,28700.0
2013-08-01 12:25:00,98.56,98.64,98.56,98.6,34900.0,71.8551,71.9134,71.8551,71.8842,34900.0
2013-08-01 12:30:00,98.6,98.67,98.55,98.55,25600.0,71.8842,71.9353,71.8478,71.8478,25600.0
2013-08-01 12:35:00,98.56,98.57,98.48,98.48,35700.0,71.8551,71.8624,71.7967,71.7967,35700.0
2013-08-01 12:40:00,98.48,98.53,98.47,98.48,25900.0,71.7967,71.8332,71.7894,71.7967,25900.0
2013-08-01 12:45:00,98.47,98.47,98.38,98.44,38500.0,71.7894,71.7894,71.7238,71.7676,38500.0
2013-08-01 12:50:00,98.43,98.45,98.34,98.36,30900.0,71.7603,71.7749,71.6947,71.7093,30900.0
2013-08-01 12:55:00,98.35,98.48,98.32,98.48,30800.0,71.702,71.7967,71.6801,71.7967,30800.0
2013-08-01 13:00:00,98.46,98.55,98.45,98.47,41200.0,71.7822,71.8478,71.7749,71.7894,41200.0
2013-08-01 13:05:00,98.48,98.53,98.47,98.53,11600.0,71.7967,71.8332,71.7894,71.8332,11600.0
2013-08-01 13:10:00,98.54,98.58,98.52,98.58,12100.0,71.8405,71.8696,71.8259,71.8696,12100.0
2013-08-01 13:15:00,98.57,98.6,98.56,98.58,13400.0,71.8624,71.8842,71.8551,71.8696,13400.0
2013-08-01 13:20:00,98.59,98.64,98.57,98.59,17300.0,71.8769,71.9134,71.8624,71.8769,17300.0
2013-08-01 13:25:00,98.59,98.65,98.58,98.6,16900.0,71.8769,71.9207,71.8696,71.8842,16900.0
2013-08-01 13:30:00,98.61,98.65,98.58,98.64,17300.0,71.8915,71.9207,71.8696,71.9134,17300.0
2013-08-01 13:35:00,98.64,98.66,98.62,98.65,11100.0,71.9134,71.928,71.8988,71.9207,11100.0
2013-08-01 13:40:00,98.64,98.67,98.61,98.65,21600.0,71.9134,71.9353,71.8915,71.9207,21600.0
2013-08-01 13:45:00,98.67,98.69,98.64,98.65,24500.0,71.9353,71.9498,71.9134,71.9207,24500.0
2013-08-01 13:50:00,98.64,98.76,98.63,98.76,50500.0,71.9134,72.0009,71.9061,72.0009,50500.0
2013-08-01 13:55:00,98.76,98.87,98.75,98.86,40100.0,72.0009,72.0811,71.9936,72.0738,40100.0
2013-08-01 14:00:00,98.86,99.0,98.85,98.99,42200.0,72.0738,72.1758,72.0665,72.1686,42200.0
2013-08-01 14:05:00,99.0,99.12,99.0,99.11,52300.0,72.1758,72.2633,72.1758,72.256,52300.0
2013-08-01 14:10:00,99.11,99.18,99.09,99.17,51200.0,72.256,72.3071,72.2415,72.2998,51200.0
2013-08-01 14:15:00,99.17,99.24,99.16,99.22,46500.0,72.2998,72.3508,72.2925,72.3362,46500.0
2013-08-01 14:20:00,99.22,99.23,99.15,99.18,34000.0,72.3362,72.3435,72.2852,72.3071,34000.0
2013-08-01 14:25:00,99.17,99.17,99.08,99.11,24300.0,72.2998,72.2998,72.2342,72.256,24300.0
2013-08-01 14:30:00,99.12,99.13,98.99,99.0,61500.0,72.2633,72.2706,72.1686,72.1758,61500.0
2013-08-01 14:35:00,98.99,99.0,98.95,98.99,20000.0,72.1686,72.1758,72.1394,72.1686,20000.0
2013-08-01 14:40:00,99.0,99.06,98.99,99.04,29000.0,72.1758,72.2196,72.1686,72.205,29000.0
2013-08-01 14:45:00,99.04,99.07,99.02,99.05,26900.0,72.205,72.2269,72.1904,72.2123,26900.0
2013-08-01 14:50:00,99.04,99.09,99.03,99.06,52200.0,72.205,72.2415,72.1977,72.2196,52200.0
2013-08-01 14:55:00,99.06,99.07,99.02,99.06,37800.0,72.2196,72.2269,72.1904,72.2196,37800.0
2013-08-01 15:00:00,99.06,99.06,99.02,99.03,78000.0,72.2196,72.2196,72.1904,72.1977,78000.0
2013-08-01 15:05:00,99.02,99.04,99.0,99.01,28300.0,72.1904,72.205,72.1758,72.1831,28300.0
2013-08-01 15:10:00,99.0,99.0,98.9,98.94,34500.0,72.1758,72.1758,72.1029,72.1321,34500.0
2013-08-01 15:15:00,98.95,98.95,98.85,98.88,25600.0,72.1394,72.1394,72.0665,72.0884,25600.0
2013-08-01 15:20:00,98.89,98.93,98.86,98.93,33800.0,72.0957,72.1248,72.0738,72.1248,33800.0
2013-08-01 15:25:00,98.93,98.98,98.91,98.94,39800.0,72.1248,72.1613,72.1102,72.1321,39800.0
2013-08-01 15:30:00,98.95,99.03,98.93,99.01,57300.0,72.1394,72.1977,72.1248,72.1831,57300.0
2013-08-01 15:35:00,99.02,99.07,99.0,99.05,72600.0,72.1904,72.2269,72.1758,72.2123,72600.0
2013-08-01 15:40:00,99.06,99.15,99.02,99.12,60800.0,72.2196,72.2852,72.1904,72.2633,60800.0
2013-08-01 15:45:00,99.13,99.14,99.01,99.1,97700.0,72.2706,72.2779,72.1831,72.2488,97700.0
2013-08-01 15:50:00,99.1,99.12,99.0,99.0,69700.0,72.2488,72.2633,72.1758,72.1758,69700.0
2013-08-01 15:55:00,99.01,99.07,98.97,98.98,165800.0,72.1831,72.2269,72.154,72.1613,165800.0
2013-08-02 09:30:00,98.81,99.08,98.65,98.73,120900.0,72.0373,72.2342,71.9207,71.979,120900.0
2013-08-02 09:35:00,98.68,98.79,98.6,98.77,34400.0,71.9425,72.0227,71.8842,72.0082,34400.0
2013-08-02 09:40:00,98.73,98.81,98.65,98.74,46300.0,71.979,72.0373,71.9207,71.9863,46300.0
2013-08-02 09:45:00,98.73,98.76,98.61,98.63,32700.0,71.979,72.0009,71.8915,71.9061,32700.0
2013-08-02 09:50:00,98.64,98.73,98.57,98.65,62700.0,71.9134,71.979,71.8624,71.9207,62700.0
2013-08-02 09:55:00,98.65,98.69,98.57,98.69,52100.0,71.9207,71.9498,71.8624,71.9498,52100.0
2013-08-02 10:00:00,98.68,98.76,98.65,98.69,49000.0,71.9425,72.0009,71.9207,71.9498,49000.0
2013-08-02 10:05:00,98.69,98.82,98.69,98.78,52900.0,71.9498,72.0446,71.9498,72.0155,52900.0
2013-08-02 10:10:00,98.78,98.8,98.71,98.8,40000.0,72.0155,72.03,71.9644,72.03,40000.0
2013-08-02 10:15:00,98.78,98.78,98.65,98.72,46700.0,72.0155,72.0155,71.9207,71.9717,46700.0
2013-08-02 10:20:00,98.72,98.75,98.69,98.73,32600.0,71.9717,71.9936,71.9498,71.979,32600.0
2013-08-02 10:25:00,98.73,98.79,98.71,98.75,60100.0,71.979,72.0227,71.9644,71.9936,60100.0
2013-08-02 10:30:00,98.76,98.78,98.64,98.66,56300.0,72.0009,72.0155,71.9134,71.928,56300.0
2013-08-02 10:35:00,98.65,98.68,98.49,98.49,132600.0,71.9207,71.9425,71.804,71.804,132600.0
2013-08-02 10:40:00,98.5,98.66,98.45,98.62,75900.0,71.8113,71.928,71.7749,71.8988,75900.0
2013-08-02 10:45:00,98.62,98.65,98.57,98.6,26400.0,71.8988,71.9207,71.8624,71.8842,26400.0
2013-08-02 10:50:00,98.6,98.68,98.58,98.68,43200.0,71.8842,71.9425,71.8696,71.9425,43200.0
2013-08-02 10:55:00,98.68,98.75,98.65,98.68,35300.0,71.9425,71.9936,71.9207,71.9425,35300.0
2013-08-02 11:00:00,98.69,98.77,98.69,98.73,38900.0,71.9498,72.0082,71.9498,71.979,38900.0
2013-08-02 11:05:00,98.75,98.78,98.73,98.76,20100.0,71.9936,72.0155,71.979,72.0009,20100.0
2013-08-02 11:10:00,98.76,98.78,98.7,98.74,41000.0,72.0009,72.0155,71.9571,71.9863,41000.0
2013-08-02 11:15:00,98.74,98.91,98.74,98.91,35000.0,71.9863,72.1102,71.9863,72.1102,35000.0
2013-08-02 11:20:00,98.91,98.94,98.87,98.93,14700.0,72.1102,72.1321,72.0811,72.1248,14700.0
2013-08-02 11:25:00,98.93,98.98,98.91,98.92,14800.0,72.1248,72.1613,72.1102,72.1175,14800.0
2013-08-02 11:30:00,98.93,98.93,98.84,98.84,23100.0,72.1248,72.1248,72.0592,72.0592,23100.0
2013-08-02 11:35:00,98.86,99.0,98.85,98.98,39100.0,72.0738,72.1758,72.0665,72.1613,39100.0
2013-08-02 11:40:00,98.97,99.04,98.94,99.04,61900.0,72.154,72.205,72.1321,72.205,61900.0
2013-08-02 11:45:00,99.04,99.06,98.98,98.99,35100.0,72.205,72.2196,72.1613,72.1686,35100.0
2013-08-02 11:50:00,99.01,99.07,98.99,99.06,18100.0,72.1831,72.2269,72.1686,72.2196,18100.0
2013-08-02 11:55:00,99.06,99.1,99.03,99.05,42100.0,72.2196,72.2488,72.1977,72.2123,42100.0
2013-08-02 12:00:00,99.07,99.09,99.02,99.03,56600.0,72.2269,72.2415,72.1904,72.1977,56600.0
2013-08-02 12:05:00,99.03,99.05,98.99,98.99,24800.0,72.1977,72.2123,72.1686,72.1686,24800.0
2013-08-02 12:10:00,99.0,99.01,98.9,98.91,25500.0,72.1758,72.1831,72.1029,72.1102,25500.0
2013-08-02 12:15:00,98.89,98.98,98.86,98.87,29000.0,72.0957,72.1613,72.0738,72.0811,29000.0
2013-08-02 12:20:00,98.88,99.0,98.87,98.94,11200.0,72.0884,72.1758,72.0811,72.1321,11200.0
2013-08-02 12:25:00,98.92,98.93,98.87,98.9,9500.0,72.1175,72.1248,72.0811,72.1029,9500.0
2013-08-02 12:30:00,98.91,98.98,98.86,98.98,14600.0,72.1102,72.1613,72.0738,72.1613,14600.0
2013-08-02 12:35:00,98.98,99.03,98.95,99.0,16000.0,72.1613,72.1977,72.1394,72.1758,16000.0
2013-08-02 12:40:00,99.01,99.04,98.99,99.02,10100.0,72.1831,72.205,72.1686,72.1904,10100.0
2013-08-02 12:45:00,99.02,99.05,99.01,99.05,24900.0,72.1904,72.2123,72.1831,72.2123,24900.0
2013-08-02 12:50:00,99.05,99.05,98.98,98.98,10500.0,72.2123,72.2123,72.1613,72.1613,10500.0
2013-08-02 12:55:00,98.98,99.03,98.96,98.97,25600.0,72.1613,72.1977,72.1467,72.154,25600.0
2013-08-02 13:00:00,98.97,98.98,98.95,98.96,20600.0,72.154,72.1613,72.1394,72.1467,20600.0
2013-08-02 13:05:00,98.96,99.0,98.96,98.97,9300.0,72.1467,72.1758,72.1467,72.154,9300.0
2013-08-02 13:10:00,98.96,98.99,98.94,98.96,8800.0,72.1467,72.1686,72.1321,72.1467,8800.0
2013-08-02 13:15:00,98.98,99.05,98.96,99.02,30000.0,72.1613,72.2123,72.1467,72.1904,30000.0
2013-08-02 13:20:00,99.03,99.06,98.98,99.05,25500.0,72.1977,72.2196,72.1613,72.2123,25500.0
2013-08-02 13:25:00,99.06,99.08,99.02,99.02,19900.0,72.2196,72.2342,72.1904,72.1904,19900.0
2013-08-02 13:30:00,99.02,99.05,99.02,99.03,14800.0,72.1904,72.2123,72.1904,72.1977,14800.0
2013-08-02 13:35:00,99.03,99.05,98.98,98.98,13700.0,72.1977,72.2123,72.1613,72.1613,13700.0
2013-08-02 13:40:00,98.98,99.0,98.95,98.97,10500.0,72.1613,72.1758,72.1394,72.154,10500.0
2013-08-02 13:45:00,98.97,98.98,98.92,98.93,19700.0,72.154,72.1613,72.1175,72.1248,19700.0
2013-08-02 13:50:00,98.92,98.96,98.88,98.88,18100.0,72.1175,72.1467,72.0884,72.0884,18100.0
2013-08-02 13:55:00,98.88,98.89,98.85,98.86,15200.0,72.0884,72.0957,72.0665,72.0738,15200.0
2013-08-02 14:00:00,98.86,98.9,98.85,98.87,19000.0,72.0738,72.1029,72.0665,72.0811,19000.0
2013-08-02 14:05:00,98.88,98.88,98.81,98.81,21800.0,72.0884,72.0884,72.0373,72.0373,21800.0
2013-08-02 14:10:00,98.81,98.86,98.79,98.85,28700.0,72.0373,72.0738,72.0227,72.0665,28700.0
2013-08-02 14:15:00,98.86,98.96,98.86,98.95,33700.0,72.0738,72.1467,72.0738,72.1394,33700.0
2013-08-02 14:20:00,98.96,99.01,98.92,99.0,28900.0,72.1467,72.1831,72.1175,72.1758,28900.0
2013-08-02 14:25:00,99.0,99.04,98.99,99.04,25300.0,72.1758,72.205,72.1686,72.205,25300.0
2013-08-02 14:30:00,99.03,99.05,98.98,99.04,26000.0,72.1977,72.2123,72.1613,72.205,26000.0
2013-08-02 14:35:00,99.04,99.05,98.98,99.01,38600.0,72.205,72.2123,72.1613,72.1831,38600.0
2013-08-02 14:40:00,99.03,99.04,98.98,98.98,43800.0,72.1977,72.205,72.1613,72.1613,43800.0
2013-08-02 14:45:00,98.97,98.97,98.93,98.93,16300.0,72.154,72.154,72.1248,72.1248,16300.0
2013-08-02 14:50:00,98.93,99.03,98.92,99.03,27000.0,72.1248,72.1977,72.1175,72.1977,27000.0
2013-08-02 14:55:00,99.02,99.06,99.0,99.0,8800.0,72.1904,72.2196,72.1758,72.1758,8800.0
2013-08-02 15:00:00,99.01,99.04,99.0,99.01,18500.0,72.1831,72.205,72.1758,72.1831,18500.0
2013-08-02 15:05:00,99.01,99.04,98.98,99.04,22800.0,72.1831,72.205,72.1613,72.205,22800.0
2013-08-02 15:10:00,99.04,99.11,99.04,99.1,34000.0,72.205,72.256,72.205,72.2488,34000.0
2013-08-02 15:15:00,99.11,99.13,99.09,99.13,21900.0,72.256,72.2706,72.2415,72.2706,21900.0
2013-08-02 15:20:00,99.14,99.15,99.08,99.08,27700.0,72.2779,72.2852,72.2342,72.2342,27700.0
2013-08-02 15:25:00,99.09,99.13,99.06,99.11,22100.0,72.2415,72.2706,72.2196,72.256,22100.0
2013-08-02 15:30:00,99.1,99.15,99.08,99.12,22600.0,72.2488,72.2852,72.2342,72.2633,22600.0
2013-08-02 15:35:00,99.13,99.13,99.07,99.09,22600.0,72.2706,72.2706,72.2269,72.2415,22600.0
2013-08-02 15:40:00,99.09,99.15,99.09,99.14,51200.0,72.2415,72.2852,72.2415,72.2779,51200.0
2013-08-02 15:45:00,99.15,99.18,99.1,99.13,98200.0,72.2852,72.3071,72.2488,72.2706,98200.0
2013-08-02 15:50:00,99.14,99.14,99.07,99.09,64600.0,72.2779,72.2779,72.2269,72.2415,64600.0
2013-08-02 15:55:00,99.1,99.17,99.06,99.17,205200.0,72.2488,72.2998,72.2196,72.2998,205200.0
2013-08-05 09:30:00,99.01,99.13,98.83,98.9,103800.0,72.1831,72.2706,72.0519,72.1029,103800.0
2013-08-05 09:35:00,98.91,99.05,98.9,99.0,32000.0,72.1102,72.2123,72.1029,72.1758,32000.0
2013-08-05 09:40:00,99.0,99.08,98.98,99.02,33400.0,72.1758,72.2342,72.1613,72.1904,33400.0
2013-08-05 09:45:00,99.0,99.1,98.86,99.05,85300.0,72.1758,72.2488,72.0738,72.2123,85300.0
2013-08-05 09:50:00,99.05,99.08,99.0,99.0,48000.0,72.2123,72.2342,72.1758,72.1758,48000.0
2013-08-05 09:55:00,98.99,99.09,98.99,99.05,35200.0,72.1686,72.2415,72.1686,72.2123,35200.0
2013-08-05 10:00:00,99.05,99.15,99.05,99.08,67700.0,72.2123,72.2852,72.2123,72.2342,67700.0
2013-08-05 10:05:00,99.1,99.15,99.09,99.13,28800.0,72.2488,72.2852,72.2415,72.2706,28800.0
2013-08-05 10:10:00,99.14,99.23,99.13,99.19,39000.0,72.2779,72.3435,72.2706,72.3144,39000.0
2013-08-05 10:15:00,99.2,99.3,99.2,99.29,28200.0,72.3217,72.3946,72.3217,72.3873,28200.0
2013-08-05 10:20:00,99.3,99.3,99.24,99.24,21400.0,72.3946,72.3946,72.3508,72.3508,21400.0
2013-08-05 10:25:00,99.22,99.23,99.13,99.13,35200.0,72.3362,72.3435,72.2706,72.2706,35200.0
2013-08-05 10:30:00,99.15,99.16,99.08,99.12,50900.0,72.2852,72.2925,72.2342,72.2633,50900.0
2013-08-05 10:35:00,99.12,99.14,99.01,99.01,32100.0,72.2633,72.2779,72.1831,72.1831,32100.0
2013-08-05 10:40:00,99.02,99.04,98.9,98.96,53300.0,72.1904,72.205,72.1029,72.1467,53300.0
2013-08-05 10:45:00,98.97,99.05,98.93,98.97,59700.0,72.154,72.2123,72.1248,72.154,59700.0
2013-08-05 10:50:00,98.98,99.06,98.95,99.04,29000.0,72.1613,72.2196,72.1394,72.205,29000.0
2013-08-05 10:55:00,99.04,99.07,99.0,99.06,18100.0,72.205,72.2269,72.1758,72.2196,18100.0
2013-08-05 11:00:00,99.06,99.19,99.06,99.19,23900.0,72.2196,72.3144,72.2196,72.3144,23900.0
2013-08-05 11:05:00,99.19,99.2,99.16,99.19,13800.0,72.3144,72.3217,72.2925,72.3144,13800.0
2013-08-05 11:10:00,99.19,99.2,99.12,99.15,19000.0,72.3144,72.3217,72.2633,72.2852,19000.0
2013-08-05 11:15:00,99.15,99.16,99.1,99.13,15600.0,72.2852,72.2925,72.2488,72.2706,15600.0
2013-08-05 11:20:00,99.14,99.19,99.1,99.19,14800.0,72.2779,72.3144,72.2488,72.3144,14800.0
2013-08-05 11:25:00,99.2,99.24,99.15,99.16,25300.0,72.3217,72.3508,72.2852,72.2925,25300.0
2013-08-05 11:30:00,99.17,99.23,99.14,99.23,24600.0,72.2998,72.3435,72.2779,72.3435,24600.0
2013-08-05 11:35:00,99.22,99.24,99.2,99.23,15600.0,72.3362,72.3508,72.3217,72.3435,15600.0
2013-08-05 11:40:00,99.23,99.25,99.16,99.17,21000.0,72.3435,72.3581,72.2925,72.2998,21000.0
2013-08-05 11:45:00,99.16,99.17,99.15,99.17,14700.0,72.2925,72.2998,72.2852,72.2998,14700.0
2013-08-05 11:50:00,99.17,99.18,99.15,99.16,17300.0,72.2998,72.3071,72.2852,72.2925,17300.0
2013-08-05 11:55:00,99.17,99.21,99.16,99.16,16800.0,72.2998,72.3289,72.2925,72.2925,16800.0
2013-08-05 12:00:00,99.16,99.18,99.13,99.17,24500.0,72.2925,72.3071,72.2706,72.2998,24500.0
2013-08-05 12:05:00,99.17,99.19,99.17,99.19,14600.0,72.2998,72.3144,72.2998,72.3144,14600.0
2013-08-05 12:10:00,99.21,99.25,99.2,99.23,13400.0,72.3289,72.3581,72.3217,72.3435,13400.0
2013-08-05 12:15:00,99.24,99.38,99.23,99.38,36800.0,72.3508,72.4529,72.3435,72.4529,36800.0
2013-08-05 12:20:00,99.38,99.43,99.36,99.42,34000.0,72.4529,72.4893,72.4383,72.482,34000.0
2013-08-05 12:25:00,99.41,99.44,99.37,99.38,28000.0,72.4748,72.4966,72.4456,72.4529,28000.0
2013-08-05 12:30:00,99.37,99.39,99.32,99.34,28600.0,72.4456,72.4602,72.4091,72.4237,28600.0
2013-08-05 12:35:00,99.33,99.33,99.18,99.21,29200.0,72.4164,72.4164,72.3071,72.3289,29200.0
2013-08-05 12:40:00,99.21,99.26,99.18,99.24,16300.0,72.3289,72.3654,72.3071,72.3508,16300.0
2013-08-05 12:45:00,99.22,99.28,99.2,99.28,23500.0,72.3362,72.38,72.3217,72.38,23500.0
2013-08-05 12:50:00,99.27,99.31,99.25,99.27,30100.0,72.3727,72.4019,72.3581,72.3727,30100.0
2013-08-05 12:55:00,99.26,99.32,99.23,99.3,12000.0,72.3654,72.4091,72.3435,72.3946,12000.0
2013-08-05 13:00:00,99.31,99.31,99.21,99.22,10800.0,72.4019,72.4019,72.3289,72.3362,10800.0
2013-08-05 13:05:00,99.21,99.23,99.16,99.18,19400.0,72.3289,72.3435,72.2925,72.3071,19400.0
2013-08-05 13:10:00,99.16,99.16,99.1,99.12,12400.0,72.2925,72.2925,72.2488,72.2633,12400.0
2013-08-05 13:15:00,99.13,99.16,99.08,99.09,19800.0,72.2706,72.2925,72.2342,72.2415,19800.0
2013-08-05 13:20:00,99.09,99.16,99.09,99.15,11900.0,72.2415,72.2925,72.2415,72.2852,11900.0
2013-08-05 13:25:00,99.14,99.17,99.11,99.16,13300.0,72.2779,72.2998,72.256,72.2925,13300.0
2013-08-05 13:30:00,99.17,99.18,99.14,99.15,16300.0,72.2998,72.3071,72.2779,72.2852,16300.0
2013-08-05 13:35:00,99.14,99.15,99.11,99.12,12100.0,72.2779,72.2852,72.256,72.2633,12100.0
2013-08-05 13:40:00,99.14,99.2,99.14,99.2,13300.0,72.2779,72.3217,72.2779,72.3217,13300.0
2013-08-05 13:45:00,99.19,99.22,99.16,99.2,14700.0,72.3144,72.3362,72.2925,72.3217,14700.0
2013-08-05 13:50:00,99.21,99.22,99.14,99.18,33600.0,72.3289,72.3362,72.2779,72.3071,33600.0
2013-08-05 13:55:00,99.19,99.23,99.17,99.22,39900.0,72.3144,72.3435,72.2998,72.3362,39900.0
2013-08-05 14:00:00,99.22,99.28,99.2,99.28,26000.0,72.3362,72.38,72.3217,72.38,26000.0
2013-08-05 14:05:00,99.28,99.3,99.19,99.22,38400.0,72.38,72.3946,72.3144,72.3362,38400.0
2013-08-05 14:10:00,99.22,99.31,99.22,99.3,18000.0,72.3362,72.4019,72.3362,72.3946,18000.0
2013-08-05 14:15:00,99.3,99.3,99.24,99.25,22400.0,72.3946,72.3946,72.3508,72.3581,22400.0
2013-08-05 14:20:00,99.25,99.3,99.2,99.23,21700.0,72.3581,72.3946,72.3217,72.3435,21700.0
2013-08-05 14:25:00,99.22,99.27,99.21,99.24,17100.0,72.3362,72.3727,72.3289,72.3508,17100.0
2013-08-05 14:30:00,99.25,99.3,99.22,99.3,36300.0,72.3581,72.3946,72.3362,72.3946,36300.0
2013-08-05 14:35:00,99.28,99.28,99.23,99.23,29600.0,72.38,72.38,72.3435,72.3435,29600.0
2013-08-05 14:40:00,99.23,99.26,99.22,99.26,20100.0,72.3435,72.3654,72.3362,72.3654,20100.0
2013-08-05 14:45:00,99.25,99.28,99.22,99.27,35000.0,72.3581,72.38,72.3362,72.3727,35000.0
2013-08-05 14:50:00,99.27,99.28,99.22,99.23,20400.0,72.3727,72.38,72.3362,72.3435,20400.0
2013-08-05 14:55:00,99.23,99.27,99.21,99.26,22500.0,72.3435,72.3727,72.3289,72.3654,22500.0
2013-08-05 15:00:00,99.25,99.25,99.16,99.19,15000.0,72.3581,72.3581,72.2925,72.3144,15000.0
2013-08-05 15:05:00,99.19,99.2,99.17,99.19,18100.0,72.3144,72.3217,72.2998,72.3144,18100.0
2013-08-05 15:10:00,99.18,99.25,99.16,99.24,47800.0,72.3071,72.3581,72.2925,72.3508,47800.0
2013-08-05 15:15:00,99.25,99.25,99.2,99.22,21200.0,72.3581,72.3581,72.3217,72.3362,21200.0
2013-08-05 15:20:00,99.21,99.22,99.16,99.22,39200.0,72.3289,72.3362,72.2925,72.3362,39200.0
2013-08-05 15:25:00,99.22,99.26,99.18,99.25,55600.0,72.3362,72.3654,72.3071,72.3581,55600.0
2013-08-05 15:30:00,99.26,99.29,99.23,99.25,31800.0,72.3654,72.3873,72.3435,72.3581,31800.0
2013-08-05 15:35:00,99.26,99.28,99.2,99.21,30800.0,72.3654,72.38,72.3217,72.3289,30800.0
2013-08-05 15:40:00,99.22,99.22,99.17,99.21,39300.0,72.3362,72.3362,72.2998,72.3289,39300.0
2013-08-05 15:45:00,99.2,99.23,99.15,99.15,88400.0,72.3217,72.3435,72.2852,72.2852,88400.0
2013-08-05 15:50:00,99.16,99.24,99.16,99.22,114800.0,72.2925,72.3508,72.2925,72.3362,114800.0
2013-08-05 15:55:00,99.22,99.33,99.17,99.31,209700.0,72.3362,72.4164,72.2998,72.4019,209700.0
2013-08-06 09:30:00,99.33,99.4,99.11,99.15,101900.0,72.4164,72.4675,72.256,72.2852,101900.0
2013-08-06 09:35:00,99.17,99.19,98.99,99.15,67500.0,72.2998,72.3144,72.1686,72.2852,67500.0
2013-08-06 09:40:00,99.14,99.2,99.02,99.02,73400.0,72.2779,72.3217,72.1904,72.1904,73400.0
2013-08-06 09:45:00,99.05,99.32,99.05,99.18,102100.0,72.2123,72.4091,72.2123,72.3071,102100.0
2013-08-06 09:50:00,99.18,99.22,99.01,99.05,60900.0,72.3071,72.3362,72.1831,72.2123,60900.0
2013-08-06 09:55:00,99.04,99.05,98.97,98.97,52000.0,72.205,72.2123,72.154,72.154,52000.0
2013-08-06 10:00:00,98.97,98.97,98.59,98.7,99400.0,72.154,72.154,71.8769,71.9571,99400.0
2013-08-06 10:05:00,98.7,98.86,98.69,98.83,57700.0,71.9571,72.0738,71.9498,72.0519,57700.0
2013-08-06 10:10:00,98.82,98.9,98.76,98.87,41200.0,72.0446,72.1029,72.0009,72.0811,41200.0
2013-08-06 10:15:00,98.9,99.09,98.86,99.08,56000.0,72.1029,72.2415,72.0738,72.2342,56000.0
2013-08-06 10:20:00,99.07,99.07,98.92,98.95,39200.0,72.2269,72.2269,72.1175,72.1394,39200.0
2013-08-06 10:25:00,98.95,99.01,98.91,98.91,73700.0,72.1394,72.1831,72.1102,72.1102,73700.0
2013-08-06 10:30:00,98.91,98.93,98.81,98.85,51100.0,72.1102,72.1248,72.0373,72.0665,51100.0
2013-08-06 10:35:00,98.85,98.91,98.83,98.86,27700.0,72.0665,72.1102,72.0519,72.0738,27700.0
2013-08-06 10:40:00,98.86,98.86,98.71,98.75,72900.0,72.0738,72.0738,71.9644,71.9936,72900.0
2013-08-06 10:45:00,98.75,98.76,98.72,98.73,35400.0,71.9936,72.0009,71.9717,71.979,35400.0
2013-08-06 10:50:00,98.73,98.79,98.72,98.75,40000.0,71.979,72.0227,71.9717,71.9936,40000.0
2013-08-06 10:55:00,98.74,98.75,98.69,98.7,36300.0,71.9863,71.9936,71.9498,71.9571,36300.0
2013-08-06 11:00:00,98.7,98.8,98.66,98.78,37700.0,71.9571,72.03,71.928,72.0155,37700.0
2013-08-06 11:05:00,98.78,98.81,98.73,98.8,67600.0,72.0155,72.0373,71.979,72.03,67600.0
2013-08-06 11:10:00,98.8,98.83,98.75,98.77,20900.0,72.03,72.0519,71.9936,72.0082,20900.0
2013-08-06 11:15:00,98.77,98.8,98.76,98.76,29800.0,72.0082,72.03,72.0009,72.0009,29800.0
2013-08-06 11:20:00,98.77,98.78,98.73,98.75,37400.0,72.0082,72.0155,71.979,71.9936,37400.0
2013-08-06 11:25:00,98.75,98.81,98.73,98.75,43100.0,71.9936,72.0373,71.979,71.9936,43100.0
2013-08-06 11:30:00,98.75,98.78,98.71,98.78,28700.0,71.9936,72.0155,71.9644,72.0155,28700.0
2013-08-06 11:35:00,98.77,98.79,98.72,98.75,24200.0,72.0082,72.0227,71.9717,71.9936,24200.0
2013-08-06 11:40:00,98.75,98.77,98.71,98.75,20300.0,71.9936,72.0082,71.9644,71.9936,20300.0
2013-08-06 11:45:00,98.75,98.78,98.7,98.7,23100.0,71.9936,72.0155,71.9571,71.9571,23100.0
2013-08-06 11:50:00,98.71,98.71,98.66,98.68,24600.0,71.9644,71.9644,71.928,71.9425,24600.0
2013-08-06 11:55:00,98.68,98.71,98.66,98.66,20900.0,71.9425,71.9644,71.928,71.928,20900.0
2013-08-06 12:00:00,98.66,98.71,98.66,98.69,38400.0,71.928,71.9644,71.928,71.9498,38400.0
2013-08-06 12:05:00,98.7,98.7,98.67,98.67,21400.0,71.9571,71.9571,71.9353,71.9353,21400.0
2013-08-06 12:10:00,98.67,98.68,98.66,98.66,21200.0,71.9353,71.9425,71.928,71.928,21200.0
2013-08-06 12:15:00,98.66,98.68,98.63,98.63,22800.0,71.928,71.9425,71.9061,71.9061,22800.0
2013-08-06 12:20:00,98.64,98.68,98.64,98.64,21000.0,71.9134,71.9425,71.9134,71.9134,21000.0
2013-08-06 12:25:00,98.65,98.67,98.63,98.66,17100.0,71.9207,71.9353,71.9061,71.928,17100.0
2013-08-06 12:30:00,98.66,98.7,98.66,98.69,11900.0,71.928,71.9571,71.928,71.9498,11900.0
2013-08-06 12:35:00,98.69,98.71,98.65,98.71,16800.0,71.9498,71.9644,71.9207,71.9644,16800.0
2013-08-06 12:40:00,98.72,98.78,98.69,98.75,42500.0,71.9717,72.0155,71.9498,71.9936,42500.0
2013-08-06 12:45:00,98.74,98.76,98.72,98.74,23900.0,71.9863,72.0009,71.9717,71.9863,23900.0
2013-08-06 12:50:00,98.75,98.78,98.75,98.76,20600.0,71.9936,72.0155,71.9936,72.0009,20600.0
2013-08-06 12:55:00,98.76,98.84,98.75,98.82,24700.0,72.0009,72.0592,71.9936,72.0446,24700.0
2013-08-06 13:00:00,98.82,98.84,98.78,98.78,17200.0,72.0446,72.0592,72.0155,72.0155,17200.0
2013-08-06 13:05:00,98.78,98.79,98.74,98.78,20300.0,72.0155,72.0227,71.9863,72.0155,20300.0
2013-08-06 13:10:00,98.76,98.8,98.75,98.78,12200.0,72.0009,72.03,71.9936,72.0155,12200.0
2013-08-06 13:15:00,98.78,98.8,98.75,98.8,22800.0,72.0155,72.03,71.9936,72.03,22800.0
2013-08-06 13:20:00,98.8,98.82,98.78,98.8,20500.0,72.03,72.0446,72.0155,72.03,20500.0
2013-08-06 13:25:00,98.81,98.82,98.75,98.76,16200.0,72.0373,72.0446,71.9936,72.0009,16200.0
2013-08-06 13:30:00,98.76,98.78,98.73,98.74,29500.0,72.0009,72.0155,71.979,71.9863,29500.0
2013-08-06 13:35:00,98.73,98.75,98.67,98.7,17200.0,71.979,71.9936,71.9353,71.9571,17200.0
2013-08-06 13:40:00,98.7,98.76,98.7,98.73,21800.0,71.9571,72.0009,71.9571,71.979,21800.0
2013-08-06 13:45:00,98.73,98.74,98.68,98.68,14300.0,71.979,71.9863,71.9425,71.9425,14300.0
2013-08-06 13:50:00,98.69,98.71,98.66,98.67,40100.0,71.9498,71.9644,71.928,71.9353,40100.0
2013-08-06 13:55:00,98.66,98.68,98.59,98.62,49200.0,71.928,71.9425,71.8769,71.8988,49200.0
2013-08-06 14:00:00,98.62,98.63,98.53,98.57,40800.0,71.8988,71.9061,71.8332,71.8624,40800.0
2013-08-06 14:05:00,98.57,98.57,98.44,98.45,85700.0,71.8624,71.8624,71.7676,71.7749,85700.0
2013-08-06 14:10:00,98.46,98.46,98.37,98.37,47400.0,71.7822,71.7822,71.7165,71.7165,47400.0
2013-08-06 14:15:00,98.38,98.47,98.37,98.47,54800.0,71.7238,71.7894,71.7165,71.7894,54800.0
2013-08-06 14:20:00,98.46,98.59,98.45,98.59,34700.0,71.7822,71.8769,71.7749,71.8769,34700.0
2013-08-06 14:25:00,98.59,98.65,98.58,98.6,34400.0,71.8769,71.9207,71.8696,71.8842,34400.0
2013-08-06 14:30:00,98.6,98.66,98.59,98.6,26700.0,71.8842,71.928,71.8769,71.8842,26700.0
2013-08-06 14:35:00,98.6,98.64,98.59,98.64,15200.0,71.8842,71.9134,71.8769,71.9134,15200.0
2013-08-06 14:40:00,98.63,98.65,98.57,98.62,24400.0,71.9061,71.9207,71.8624,71.8988,24400.0
2013-08-06 14:45:00,98.63,98.66,98.59,98.63,21800.0,71.9061,71.928,71.8769,71.9061,21800.0
2013-08-06 14:50:00,98.64,98.69,98.64,98.68,19500.0,71.9134,71.9498,71.9134,71.9425,19500.0
2013-08-06 14:55:00,98.69,98.71,98.65,98.65,26400.0,71.9498,71.9644,71.9207,71.9207,26400.0
2013-08-06 15:00:00,98.66,98.71,98.65,98.66,23900.0,71.928,71.9644,71.9207,71.928,23900.0
2013-08-06 15:05:00,98.66,98.66,98.56,98.56,59600.0,71.928,71.928,71.8551,71.8551,59600.0
2013-08-06 15:10:00,98.55,98.63,98.53,98.62,57500.0,71.8478,71.9061,71.8332,71.8988,57500.0
2013-08-06 15:15:00,98.6,98.61,98.58,98.59,22300.0,71.8842,71.8915,71.8696,71.8769,22300.0
2013-08-06 15:20:00,98.6,98.63,98.59,98.63,25700.0,71.8842,71.9061,71.8769,71.9061,25700.0
2013-08-06 15:25:00,98.62,98.67,98.62,98.67,43400.0,71.8988,71.9353,71.8988,71.9353,43400.0
2013-08-06 15:30:00,98.67,98.67,98.6,98.63,48800.0,71.9353,71.9353,71.8842,71.9061,48800.0
2013-08-06 15:35:00,98.62,98.64,98.61,98.64,36200.0,71.8988,71.9134,71.8915,71.9134,36200.0
2013-08-06 15:40:00,98.64,98.72,98.63,98.69,41100.0,71.9134,71.9717,71.9061,71.9498,41100.0
2013-08-06 15:45:00,98.7,98.71,98.64,98.69,60800.0,71.9571,71.9644,71.9134,71.9498,60800.0
2013-08-06 15:50:00,98.68,98.69,98.62,98.64,73700.0,71.9425,71.9498,71.8988,71.9134,73700.0
2013-08-06 15:55:00,98.64,98.69,98.63,98.69,127600.0,71.9134,71.9498,71.9061,71.9498,127600.0
2013-08-07 09:30:00,98.6,98.78,98.46,98.77,97100.0,71.8842,72.0155,71.7822,72.0082,97100.0
2013-08-07 09:35:00,98.75,98.84,98.61,98.81,36900.0,71.9936,72.0592,71.8915,72.0373,36900.0
2013-08-07 09:40:00,98.83,98.99,98.81,98.94,58800.0,72.0519,72.1686,72.0373,72.1321,58800.0
2013-08-07 09:45:00,98.94,98.95,98.81,98.85,32000.0,72.1321,72.1394,72.0373,72.0665,32000.0
2013-08-07 09:50:00,98.85,98.87,98.71,98.71,35000.0,72.0665,72.0811,71.9644,71.9644,35000.0
2013-08-07 09:55:00,98.71,98.74,98.51,98.54,63800.0,71.9644,71.9863,71.8186,71.8405,63800.0
2013-08-07 10:00:00,98.52,98.6,98.45,98.53,69800.0,71.8259,71.8842,71.7749,71.8332,69800.0
2013-08-07 10:05:00,98.54,98.61,98.49,98.56,44700.0,71.8405,71.8915,71.804,71.8551,44700.0
2013-08-07 10:10:00,98.54,98.59,98.48,98.58,44300.0,71.8405,71.8769,71.7967,71.8696,44300.0
2013-08-07 10:15:00,98.58,98.59,98.49,98.53,41900.0,71.8696,71.8769,71.804,71.8332,41900.0
2013-08-07 10:20:00,98.53,98.53,98.41,98.49,40500.0,71.8332,71.8332,71.7457,71.804,40500.0
2013-08-07 10:25:00,98.49,98.49,98.39,98.46,40200.0,71.804,71.804,71.7311,71.7822,40200.0
2013-08-07 10:30:00,98.44,98.49,98.42,98.46,38200.0,71.7676,71.804,71.753,71.7822,38200.0
2013-08-07 10:35:00,98.46,98.47,98.35,98.41,40100.0,71.7822,71.7894,71.702,71.7457,40100.0
2013-08-07 10:40:00,98.41,98.44,98.37,98.39,43700.0,71.7457,71.7676,71.7165,71.7311,43700.0
2013-08-07 10:45:00,98.39,98.44,98.27,98.33,87600.0,71.7311,71.7676,71.6436,71.6874,87600.0
2013-08-07 10:50:00,98.33,98.42,98.3,98.39,52600.0,71.6874,71.753,71.6655,71.7311,52600.0
2013-08-07 10:55:00,98.39,98.53,98.38,98.52,30500.0,71.7311,71.8332,71.7238,71.8259,30500.0
2013-08-07 11:00:00,98.53,98.53,98.43,98.52,22800.0,71.8332,71.8332,71.7603,71.8259,22800.0
2013-08-07 11:05:00,98.51,98.52,98.45,98.48,18300.0,71.8186,71.8259,71.7749,71.7967,18300.0
2013-08-07 11:10:00,98.49,98.54,98.48,98.53,26400.0,71.804,71.8405,71.7967,71.8332,26400.0
2013-08-07 11:15:00,98.54,98.56,98.47,98.5,20500.0,71.8405,71.8551,71.7894,71.8113,20500.0
2013-08-07 11:20:00,98.51,98.56,98.48,98.55,24500.0,71.8186,71.8551,71.7967,71.8478,24500.0
2013-08-07 11:25:00,98.55,98.57,98.5,98.51,24900.0,71.8478,71.8624,71.8113,71.8186,24900.0
2013-08-07 11:30:00,98.51,98.56,98.5,98.52,29000.0,71.8186,71.8551,71.8113,71.8259,29000.0
2013-08-07 11:35:00,98.53,98.58,98.49,98.5,26900.0,71.8332,71.8696,71.804,71.8113,26900.0
2013-08-07 11:40:00,98.5,98.5,98.43,98.43,33600.0,71.8113,71.8113,71.7603,71.7603,33600.0
2013-08-07 11:45:00,98.42,98.43,98.35,98.41,32800.0,71.753,71.7603,71.702,71.7457,32800.0
2013-08-07 11:50:00,98.41,98.43,98.34,98.35,43900.0,71.7457,71.7603,71.6947,71.702,43900.0
2013-08-07 11:55:00,98.36,98.44,98.35,98.44,40000.0,71.7093,71.7676,71.702,71.7676,40000.0
2013-08-07 12:00:00,98.43,98.49,98.41,98.49,23400.0,71.7603,71.804,71.7457,71.804,23400.0
2013-08-07 12:05:00,98.49,98.59,98.47,98.52,31600.0,71.804,71.8769,71.7894,71.8259,31600.0
2013-08-07 12:10:00,98.53,98.57,98.52,98.56,17900.0,71.8332,71.8624,71.8259,71.8551,17900.0
2013-08-07 12:15:00,98.56,98.61,98.53,98.6,23600.0,71.8551,71.8915,71.8332,71.8842,23600.0
2013-08-07 12:20:00,98.61,98.64,98.58,98.58,20600.0,71.8915,71.9134,71.8696,71.8696,20600.0
2013-08-07 12:25:00,98.58,98.58,98.52,98.54,12100.0,71.8696,71.8696,71.8259,71.8405,12100.0
2013-08-07 12:30:00,98.54,98.6,98.53,98.6,18400.0,71.8405,71.8842,71.8332,71.8842,18400.0
2013-08-07 12:35:00,98.6,98.64,98.58,98.62,15700.0,71.8842,71.9134,71.8696,71.8988,15700.0
2013-08-07 12:40:00,98.61,98.65,98.58,98.61,17700.0,71.8915,71.9207,71.8696,71.8915,17700.0
2013-08-07 12:45:00,98.61,98.63,98.57,98.59,17500.0,71.8915,71.9061,71.8624,71.8769,17500.0
2013-08-07 12:50:00,98.59,98.63,98.57,98.63,15200.0,71.8769,71.9061,71.8624,71.9061,15200.0
2013-08-07 12:55:00,98.63,98.66,98.61,98.66,17900.0,71.9061,71.928,71.8915,71.928,17900.0
2013-08-07 13:00:00,98.67,98.69,98.63,98.64,24000.0,71.9353,71.9498,71.9061,71.9134,24000.0
2013-08-07 13:05:00,98.65,98.73,98.65,98.72,27300.0,71.9207,71.979,71.9207,71.9717,27300.0
2013-08-07 13:10:00,98.72,98.72,98.61,98.62,31100.0,71.9717,71.9717,71.8915,71.8988,31100.0
2013-08-07 13:15:00,98.62,98.67,98.58,98.58,14600.0,71.8988,71.9353,71.8696,71.8696,14600.0
2013-08-07 13:20:00,98.57,98.59,98.51,98.53,18100.0,71.8624,71.8769,71.8186,71.8332,18100.0
2013-08-07 13:25:00,98.53,98.59,98.52,98.56,16100.0,71.8332,71.8769,71.8259,71.8551,16100.0
2013-08-07 13:30:00,98.55,98.57,98.51,98.54,19800.0,71.8478,71.8624,71.8186,71.8405,19800.0
2013-08-07 13:35:00,98.53,98.56,98.5,98.5,19900.0,71.8332,71.8551,71.8113,71.8113,19900.0
2013-08-07 13:40:00,98.51,98.52,98.43,98.44,24300.0,71.8186,71.8259,71.7603,71.7676,24300.0
2013-08-07 13:45:00,98.44,98.45,98.4,98.41,26400.0,71.7676,71.7749,71.7384,71.7457,26400.0
2013-08-07 13:50:00,98.41,98.42,98.38,98.41,33300.0,71.7457,71.753,71.7238,71.7457,33300.0
2013-08-07 13:55:00,98.41,98.46,98.39,98.45,28800.0,71.7457,71.7822,71.7311,71.7749,28800.0
2013-08-07 14:00:00,98.44,98.48,98.42,98.43,31200.0,71.7676,71.7967,71.753,71.7603,31200.0
2013-08-07 14:05:00,98.43,98.5,98.39,98.5,39700.0,71.7603,71.8113,71.7311,71.8113,39700.0
2013-08-07 14:10:00,98.49,98.54,98.47,98.48,24900.0,71.804,71.8405,71.7894,71.7967,24900.0
2013-08-07 14:15:00,98.48,98.53,98.44,98.44,29200.0,71.7967,71.8332,71.7676,71.7676,29200.0
2013-08-07 14:20:00,98.45,98.45,98.35,98.36,57600.0,71.7749,71.7749,71.702,71.7093,57600.0
2013-08-07 14:25:00,98.35,98.45,98.35,98.45,27900.0,71.702,71.7749,71.702,71.7749,27900.0
2013-08-07 14:30:00,98.45,98.49,98.36,98.37,53400.0,71.7749,71.804,71.7093,71.7165,53400.0
2013-08-07 14:35:00,98.36,98.4,98.3,98.33,26500.0,71.7093,71.7384,71.6655,71.6874,26500.0
2013-08-07 14:40:00,98.33,98.4,98.32,98.33,25600.0,71.6874,71.7384,71.6801,71.6874,25600.0
2013-08-07 14:45:00,98.33,98.35,98.29,98.33,18100.0,71.6874,71.702,71.6582,71.6874,18100.0
2013-08-07 14:50:00,98.32,98.38,98.32,98.38,30500.0,71.6801,71.7238,71.6801,71.7238,30500.0
2013-08-07 14:55:00,98.38,98.41,98.36,98.41,46100.0,71.7238,71.7457,71.7093,71.7457,46100.0
2013-08-07 15:00:00,98.41,98.46,98.39,98.42,22700.0,71.7457,71.7822,71.7311,71.753,22700.0
2013-08-07 15:05:00,98.42,98.42,98.36,98.36,31800.0,71.753,71.753,71.7093,71.7093,31800.0
2013-08-07 15:10:00,98.36,98.46,98.36,98.42,46300.0,71.7093,71.7822,71.7093,71.753,46300.0
2013-08-07 15:15:00,98.43,98.46,98.37,98.42,61200.0,71.7603,71.7822,71.7165,71.753,61200.0
2013-08-07 15:20:00,98.42,98.42,98.35,98.35,44300.0,71.753,71.753,71.702,71.702,44300.0
2013-08-07 15:25:00,98.35,98.42,98.35,98.4,44200.0,71.702,71.753,71.702,71.7384,44200.0
2013-08-07 15:30:00,98.39,98.4,98.34,98.36,66600.0,71.7311,71.7384,71.6947,71.7093,66600.0
2013-08-07 15:35:00,98.37,98.44,98.37,98.41,88900.0,71.7165,71.7676,71.7165,71.7457,88900.0
2013-08-07 15:40:00,98.42,98.42,98.35,98.35,58200.0,71.753,71.753,71.702,71.702,58200.0
2013-08-07 15:45:00,98.36,98.41,98.32,98.32,83600.0,71.7093,71.7457,71.6801,71.6801,83600.0
2013-08-07 15:50:00,98.32,98.35,98.27,98.29,80800.0,71.6801,71.702,71.6436,71.6582,80800.0
2013-08-07 15:55:00,98.29,98.35,98.28,98.32,142600.0,71.6582,71.702,71.6509,71.6801,142600.0
2013-08-08 09:30:00,98.61,98.99,98.54,98.66,114500.0,71.8915,72.1686,71.8405,71.928,114500.0
2013-08-08 09:35:00,98.54,98.67,98.35,98.42,72700.0,71.8405,71.9353,71.702,71.753,72700.0
2013-08-08 09:40:00,98.42,98.42,97.61,97.7,259500.0,71.753,71.753,71.1625,71.2281,259500.0
2013-08-08 09:45:00,97.74,97.75,97.5,97.66,259100.0,71.2572,71.2645,71.0823,71.1989,259100.0
2013-08-08 09:50:00,97.69,97.84,97.52,97.58,264800.0,71.2208,71.3301,71.0969,71.1406,264800.0
2013-08-08 09:55:00,97.58,97.73,97.44,97.72,119700.0,71.1406,71.25,71.0385,71.2427,119700.0
2013-08-08 10:00:00,97.72,97.78,97.62,97.67,98500.0,71.2427,71.2864,71.1698,71.2062,98500.0
2013-08-08 10:05:00,97.69,97.77,97.65,97.69,46600.0,71.2208,71.2791,71.1916,71.2208,46600.0
2013-08-08 10:10:00,97.68,97.74,97.6,97.68,76400.0,71.2135,71.2572,71.1552,71.2135,76400.0
2013-08-08 10:15:00,97.68,97.84,97.65,97.72,84000.0,71.2135,71.3301,71.1916,71.2427,84000.0
2013-08-08 10:20:00,97.73,97.73,97.67,97.71,71600.0,71.25,71.25,71.2062,71.2354,71600.0
2013-08-08 10:25:00,97.7,97.74,97.66,97.73,92500.0,71.2281,71.2572,71.1989,71.25,92500.0
2013-08-08 10:30:00,97.73,97.74,97.65,97.66,60800.0,71.25,71.2572,71.1916,71.1989,60800.0
2013-08-08 10:35:00,97.67,97.67,97.6,97.62,57900.0,71.2062,71.2062,71.1552,71.1698,57900.0
2013-08-08 10:40:00,97.63,97.65,97.56,97.6,90500.0,71.177,71.1916,71.126,71.1552,90500.0
2013-08-08 10:45:00,97.58,97.71,97.55,97.7,65100.0,71.1406,71.2354,71.1187,71.2281,65100.0
2013-08-08 10:50:00,97.7,97.81,97.66,97.8,73800.0,71.2281,71.3083,71.1989,71.301,73800.0
2013-08-08 10:55:00,97.8,97.87,97.78,97.87,52300.0,71.301,71.352,71.2864,71.352,52300.0
2013-08-08 11:00:00,97.87,97.93,97.84,97.93,51500.0,71.352,71.3958,71.3301,71.3958,51500.0
2013-08-08 11:05:00,97.92,97.96,97.88,97.95,49500.0,71.3885,71.4176,71.3593,71.4103,49500.0
2013-08-08 11:10:00,97.95,97.95,97.89,97.91,31800.0,71.4103,71.4103,71.3666,71.3812,31800.0
2013-08-08 11:15:00,97.92,97.97,97.89,97.89,26900.0,71.3885,71.4249,71.3666,71.3666,26900.0
2013-08-08 11:20:00,97.88,97.95,97.88,97.94,47200.0,71.3593,71.4103,71.3593,71.4031,47200.0
2013-08-08 11:25:00,97.94,97.94,97.88,97.88,20000.0,71.4031,71.4031,71.3593,71.3593,20000.0
2013-08-08 11:30:00,97.89,97.93,97.83,97.83,41000.0,71.3666,71.3958,71.3229,71.3229,41000.0
2013-08-08 11:35:00,97.82,97.85,97.72,97.84,40700.0,71.3156,71.3374,71.2427,71.3301,40700.0
2013-08-08 11:40:00,97.84,97.92,97.75,97.78,48900.0,71.3301,71.3885,71.2645,71.2864,48900.0
2013-08-08 11:45:00,97.78,97.88,97.78,97.86,34500.0,71.2864,71.3593,71.2864,71.3447,34500.0
2013-08-08 11:50:00,97.86,97.9,97.8,97.84,38800.0,71.3447,71.3739,71.301,71.3301,38800.0
2013-08-08 11:55:00,97.85,97.99,97.85,97.96,56700.0,71.3374,71.4395,71.3374,71.4176,56700.0
2013-08-08 12:00:00,97.96,98.1,97.95,98.06,42500.0,71.4176,71.5197,71.4103,71.4905,42500.0
2013-08-08 12:05:00,98.07,98.15,98.07,98.15,24500.0,71.4978,71.5562,71.4978,71.5562,24500.0
2013-08-08 12:10:00,98.14,98.26,98.09,98.23,39000.0,71.5489,71.6363,71.5124,71.6145,39000.0
2013-08-08 12:15:00,98.23,98.38,98.23,98.34,100300.0,71.6145,71.7238,71.6145,71.6947,100300.0
2013-08-08 12:20:00,98.35,98.42,98.3,98.3,38400.0,71.702,71.753,71.6655,71.6655,38400.0
2013-08-08 12:25:00,98.29,98.33,98.27,98.29,28600.0,71.6582,71.6874,71.6436,71.6582,28600.0
2013-08-08 12:30:00,98.3,98.34,98.26,98.33,26600.0,71.6655,71.6947,71.6363,71.6874,26600.0
2013-08-08 12:35:00,98.34,98.36,98.29,98.31,27100.0,71.6947,71.7093,71.6582,71.6728,27100.0
2013-08-08 12:40:00,98.31,98.35,98.29,98.33,41200.0,71.6728,71.702,71.6582,71.6874,41200.0
2013-08-08 12:45:00,98.33,98.39,98.3,98.31,39600.0,71.6874,71.7311,71.6655,71.6728,39600.0
2013-08-08 12:50:00,98.32,98.37,98.29,98.31,33000.0,71.6801,71.7165,71.6582,71.6728,33000.0
2013-08-08 12:55:00,98.31,98.35,98.27,98.34,19900.0,71.6728,71.702,71.6436,71.6947,19900.0
2013-08-08 13:00:00,98.35,98.44,98.3,98.42,41600.0,71.702,71.7676,71.6655,71.753,41600.0
2013-08-08 13:05:00,98.42,98.44,98.33,98.36,37800.0,71.753,71.7676,71.6874,71.7093,37800.0
2013-08-08 13:10:00,98.35,98.35,98.27,98.31,34400.0,71.702,71.702,71.6436,71.6728,34400.0
2013-08-08 13:15:00,98.31,98.32,98.22,98.24,38700.0,71.6728,71.6801,71.6072,71.6218,38700.0
2013-08-08 13:20:00,98.25,98.27,98.17,98.27,37800.0,71.6291,71.6436,71.5707,71.6436,37800.0
2013-08-08 13:25:00,98.27,98.27,98.13,98.2,32400.0,71.6436,71.6436,71.5416,71.5926,32400.0
2013-08-08 13:30:00,98.21,98.29,98.21,98.22,26600.0,71.5999,71.6582,71.5999,71.6072,26600.0
2013-08-08 13:35:00,98.22,98.25,98.19,98.21,20700.0,71.6072,71.6291,71.5853,71.5999,20700.0
2013-08-08 13:40:00,98.2,98.21,98.1,98.13,42400.0,71.5926,71.5999,71.5197,71.5416,42400.0
2013-08-08 13:45:00,98.14,98.14,98.1,98.14,14600.0,71.5489,71.5489,71.5197,71.5489,14600.0
2013-08-08 13:50:00,98.12,98.2,98.1,98.19,57100.0,71.5343,71.5926,71.5197,71.5853,57100.0
2013-08-08 13:55:00,98.19,98.21,98.06,98.11,37900.0,71.5853,71.5999,71.4905,71.527,37900.0
2013-08-08 14:00:00,98.11,98.21,98.1,98.18,30200.0,71.527,71.5999,71.5197,71.578,30200.0
2013-08-08 14:05:00,98.17,98.19,98.01,98.01,68300.0,71.5707,71.5853,71.4541,71.4541,68300.0
2013-08-08 14:10:00,98.02,98.04,97.99,98.02,30600.0,71.4614,71.476,71.4395,71.4614,30600.0
2013-08-08 14:15:00,98.02,98.11,98.02,98.08,42200.0,71.4614,71.527,71.4614,71.5051,42200.0
2013-08-08 14:20:00,98.09,98.18,98.08,98.14,26700.0,71.5124,71.578,71.5051,71.5489,26700.0
2013-08-08 14:25:00,98.14,98.19,98.13,98.17,41900.0,71.5489,71.5853,71.5416,71.5707,41900.0
2013-08-08 14:30:00,98.18,98.2,98.12,98.13,31200.0,71.578,71.5926,71.5343,71.5416,31200.0
2013-08-08 14:35:00,98.12,98.17,98.09,98.17,33400.0,71.5343,71.5707,71.5124,71.5707,33400.0
2013-08-08 14:40:00,98.17,98.2,98.1,98.16,47900.0,71.5707,71.5926,71.5197,71.5634,47900.0
2013-08-08 14:45:00,98.16,98.19,98.14,98.18,29200.0,71.5634,71.5853,71.5489,71.578,29200.0
2013-08-08 14:50:00,98.16,98.16,98.12,98.14,23500.0,71.5634,71.5634,71.5343,71.5489,23500.0
2013-08-08 14:55:00,98.14,98.23,98.11,98.23,33600.0,71.5489,71.6145,71.527,71.6145,33600.0
2013-08-08 15:00:00,98.23,98.26,98.22,98.23,31400.0,71.6145,71.6363,71.6072,71.6145,31400.0
2013-08-08 15:05:00,98.23,98.25,98.19,98.25,28300.0,71.6145,71.6291,71.5853,71.6291,28300.0
2013-08-08 15:10:00,98.24,98.24,98.15,98.15,27700.0,71.6218,71.6218,71.5562,71.5562,27700.0
2013-08-08 15:15:00,98.16,98.16,98.08,98.09,37200.0,71.5634,71.5634,71.5051,71.5124,37200.0
2013-08-08 15:20:00,98.09,98.11,98.03,98.07,29900.0,71.5124,71.527,71.4687,71.4978,29900.0
2013-08-08 15:25:00,98.08,98.12,98.06,98.11,32100.0,71.5051,71.5343,71.4905,71.527,32100.0
2013-08-08 15:30:00,98.11,98.13,98.07,98.08,37000.0,71.527,71.5416,71.4978,71.5051,37000.0
2013-08-08 15:35:00,98.08,98.14,98.08,98.12,48400.0,71.5051,71.5489,71.5051,71.5343,48400.0
2013-08-08 15:40:00,98.12,98.17,98.12,98.14,33600.0,71.5343,71.5707,71.5343,71.5489,33600.0
2013-08-08 15:45:00,98.15,98.17,98.12,98.14,57700.0,71.5562,71.5707,71.5343,71.5489,57700.0
2013-08-08 15:50:00,98.14,98.15,98.03,98.04,65100.0,71.5489,71.5562,71.4687,71.476,65100.0
2013-08-08 15:55:00,98.05,98.09,98.02,98.03,114200.0,71.4832,71.5124,71.4614,71.4687,114200.0
2013-08-09 09:30:00,97.9,98.0,97.71,97.85,107700.0,71.3739,71.4468,71.2354,71.3374,107700.0
2013-08-09 09:35:00,97.91,98.17,97.91,98.13,27000.0,71.3812,71.5707,71.3812,71.5416,27000.0
2013-08-09 09:40:00,98.17,98.34,98.11,98.28,22800.0,71.5707,71.6947,71.527,71.6509,22800.0
2013-08-09 09:45:00,98.31,98.4,98.07,98.14,69600.0,71.6728,71.7384,71.4978,71.5489,69600.0
2013-08-09 09:50:00,98.15,98.22,98.04,98.05,74600.0,71.5562,71.6072,71.476,71.4832,74600.0
2013-08-09 09:55:00,98.06,98.23,98.05,98.21,36800.0,71.4905,71.6145,71.4832,71.5999,36800.0
2013-08-09 10:00:00,98.21,98.25,98.05,98.09,57900.0,71.5999,71.6291,71.4832,71.5124,57900.0
2013-08-09 10:05:00,98.08,98.09,97.95,98.02,50700.0,71.5051,71.5124,71.4103,71.4614,50700.0
2013-08-09 10:10:00,98.01,98.05,97.87,97.94,45100.0,71.4541,71.4832,71.352,71.4031,45100.0
2013-08-09 10:15:00,97.95,97.96,97.83,97.88,35700.0,71.4103,71.4176,71.3229,71.3593,35700.0
2013-08-09 10:20:00,97.86,97.87,97.7,97.71,68000.0,71.3447,71.352,71.2281,71.2354,68000.0
2013-08-09 10:25:00,97.71,97.74,97.59,97.72,395000.0,71.2354,71.2572,71.1479,71.2427,395000.0
2013-08-09 10:30:00,97.71,97.76,97.66,97.66,50700.0,71.2354,71.2718,71.1989,71.1989,50700.0
2013-08-09 10:35:00,97.66,97.67,97.6,97.63,68400.0,71.1989,71.2062,71.1552,71.177,68400.0
2013-08-09 10:40:00,97.64,97.7,97.64,97.69,35500.0,71.1843,71.2281,71.1843,71.2208,35500.0
2013-08-09 10:45:00,97.7,97.73,97.6,97.63,66900.0,71.2281,71.25,71.1552,71.177,66900.0
2013-08-09 10:50:00,97.63,97.68,97.55,97.58,57700.0,71.177,71.2135,71.1187,71.1406,57700.0
2013-08-09 10:55:00,97.58,97.62,97.54,97.62,43200.0,71.1406,71.1698,71.1114,71.1698,43200.0
2013-08-09 11:00:00,97.61,97.62,97.48,97.5,96100.0,71.1625,71.1698,71.0677,71.0823,96100.0
2013-08-09 11:05:00,97.5,97.53,97.45,97.53,62500.0,71.0823,71.1041,71.0458,71.1041,62500.0
2013-08-09 11:10:00,97.52,97.52,97.46,97.47,27300.0,71.0969,71.0969,71.0531,71.0604,27300.0
2013-08-09 11:15:00,97.47,97.47,97.37,97.42,46000.0,71.0604,71.0604,70.9875,71.0239,46000.0
2013-08-09 11:20:00,97.41,97.41,97.25,97.28,73900.0,71.0167,71.0167,70.9,70.9219,73900.0
2013-08-09 11:25:00,97.29,97.29,97.11,97.19,70700.0,70.9292,70.9292,70.7979,70.8563,70700.0
2013-08-09 11:30:00,97.19,97.2,97.11,97.13,54400.0,70.8563,70.8636,70.7979,70.8125,54400.0
2013-08-09 11:35:00,97.11,97.16,97.09,97.15,57400.0,70.7979,70.8344,70.7834,70.8271,57400.0
2013-08-09 11:40:00,97.16,97.17,97.07,97.08,56400.0,70.8344,70.8417,70.7688,70.7761,56400.0
2013-08-09 11:45:00,97.08,97.19,97.07,97.19,59500.0,70.7761,70.8563,70.7688,70.8563,59500.0
2013-08-09 11:50:00,97.19,97.25,97.15,97.23,43000.0,70.8563,70.9,70.8271,70.8854,43000.0
2013-08-09 11:55:00,97.23,97.31,97.23,97.25,71200.0,70.8854,70.9438,70.8854,70.9,71200.0
2013-08-09 12:00:00,97.25,97.33,97.25,97.28,45000.0,70.9,70.9583,70.9,70.9219,45000.0
2013-08-09 12:05:00,97.27,97.33,97.24,97.33,42900.0,70.9146,70.9583,70.8927,70.9583,42900.0
2013-08-09 12:10:00,97.33,97.45,97.33,97.37,45700.0,70.9583,71.0458,70.9583,70.9875,45700.0
2013-08-09 12:15:00,97.37,97.41,97.32,97.36,30800.0,70.9875,71.0167,70.951,70.9802,30800.0
2013-08-09 12:20:00,97.36,97.41,97.35,97.36,26700.0,70.9802,71.0167,70.9729,70.9802,26700.0
2013-08-09 12:25:00,97.35,97.53,97.34,97.5,35800.0,70.9729,71.1041,70.9656,71.0823,35800.0
2013-08-09 12:30:00,97.5,97.51,97.44,97.48,30400.0,71.0823,71.0896,71.0385,71.0677,30400.0
2013-08-09 12:35:00,97.48,97.53,97.47,97.53,24500.0,71.0677,71.1041,71.0604,71.1041,24500.0
2013-08-09 12:40:00,97.54,97.58,97.51,97.53,61200.0,71.1114,71.1406,71.0896,71.1041,61200.0
2013-08-09 12:45:00,97.55,97.57,97.51,97.53,27300.0,71.1187,71.1333,71.0896,71.1041,27300.0
2013-08-09 12:50:00,97.53,97.55,97.47,97.47,22400.0,71.1041,71.1187,71.0604,71.0604,22400.0
2013-08-09 12:55:00,97.48,97.51,97.41,97.43,17000.0,71.0677,71.0896,71.0167,71.0312,17000.0
2013-08-09 13:00:00,97.43,97.5,97.43,97.48,27100.0,71.0312,71.0823,71.0312,71.0677,27100.0
2013-08-09 13:05:00,97.49,97.55,97.49,97.54,31800.0,71.075,71.1187,71.075,71.1114,31800.0
2013-08-09 13:10:00,97.54,97.56,97.47,97.48,15000.0,71.1114,71.126,71.0604,71.0677,15000.0
2013-08-09 13:15:00,97.48,97.54,97.47,97.53,26100.0,71.0677,71.1114,71.0604,71.1041,26100.0
2013-08-09 13:20:00,97.53,97.55,97.48,97.49,24800.0,71.1041,71.1187,71.0677,71.075,24800.0
2013-08-09 13:25:00,97.48,97.6,97.48,97.59,29700.0,71.0677,71.1552,71.0677,71.1479,29700.0
2013-08-09 13:30:00,97.6,97.63,97.57,97.63,21900.0,71.1552,71.177,71.1333,71.177,21900.0
2013-08-09 13:35:00,97.63,97.65,97.62,97.63,15300.0,71.177,71.1916,71.1698,71.177,15300.0
2013-08-09 13:40:00,97.62,97.64,97.57,97.6,22500.0,71.1698,71.1843,71.1333,71.1552,22500.0
2013-08-09 13:45:00,97.6,97.6,97.52,97.52,19700.0,71.1552,71.1552,71.0969,71.0969,19700.0
2013-08-09 13:50:00,97.52,97.62,97.52,97.62,17700.0,71.0969,71.1698,71.0969,71.1698,17700.0
2013-08-09 13:55:00,97.62,97.64,97.53,97.55,18100.0,71.1698,71.1843,71.1041,71.1187,18100.0
2013-08-09 14:00:00,97.55,97.6,97.54,97.57,24900.0,71.1187,71.1552,71.1114,71.1333,24900.0
2013-08-09 14:05:00,97.58,97.58,97.5,97.55,33500.0,71.1406,71.1406,71.0823,71.1187,33500.0
2013-08-09 14:10:00,97.54,97.58,97.54,97.57,13700.0,71.1114,71.1406,71.1114,71.1333,13700.0
2013-08-09 14:15:00,97.57,97.61,97.53,97.57,59400.0,71.1333,71.1625,71.1041,71.1333,59400.0
2013-08-09 14:20:00,97.56,97.62,97.56,97.59,23900.0,71.126,71.1698,71.126,71.1479,23900.0
2013-08-09 14:25:00,97.59,97.66,97.57,97.61,32300.0,71.1479,71.1989,71.1333,71.1625,32300.0
2013-08-09 14:30:00,97.62,97.65,97.6,97.63,35400.0,71.1698,71.1916,71.1552,71.177,35400.0
2013-08-09 14:35:00,97.63,97.63,97.54,97.57,67800.0,71.177,71.177,71.1114,71.1333,67800.0
2013-08-09 14:40:00,97.58,97.62,97.58,97.6,23900.0,71.1406,71.1698,71.1406,71.1552,23900.0
2013-08-09 14:45:00,97.61,97.66,97.58,97.65,35600.0,71.1625,71.1989,71.1406,71.1916,35600.0
2013-08-09 14:50:00,97.66,97.67,97.6,97.62,21200.0,71.1989,71.2062,71.1552,71.1698,21200.0
2013-08-09 14:55:00,97.63,97.63,97.56,97.62,24300.0,71.177,71.177,71.126,71.1698,24300.0
2013-08-09 15:00:00,97.62,97.64,97.58,97.63,26800.0,71.1698,71.1843,71.1406,71.177,26800.0
2013-08-09 15:05:00,97.63,97.64,97.58,97.61,24900.0,71.177,71.1843,71.1406,71.1625,24900.0
2013-08-09 15:10:00,97.6,97.62,97.55,97.58,28900.0,71.1552,71.1698,71.1187,71.1406,28900.0
2013-08-09 15:15:00,97.59,97.64,97.59,97.64,19500.0,71.1479,71.1843,71.1479,71.1843,19500.0
2013-08-09 15:20:00,97.64,97.66,97.58,97.62,36100.0,71.1843,71.1989,71.1406,71.1698,36100.0
2013-08-09 15:25:00,97.63,97.68,97.61,97.64,31000.0,71.177,71.2135,71.1625,71.1843,31000.0
2013-08-09 15:30:00,97.64,97.64,97.55,97.55,69800.0,71.1843,71.1843,71.1187,71.1187,69800.0
2013-08-09 15:35:00,97.56,97.6,97.54,97.58,54100.0,71.126,71.1552,71.1114,71.1406,54100.0
2013-08-09 15:40:00,97.58,97.61,97.54,97.55,47300.0,71.1406,71.1625,71.1114,71.1187,47300.0
2013-08-09 15:45:00,97.54,97.57,97.49,97.53,103200.0,71.1114,71.1333,71.075,71.1041,103200.0
2013-08-09 15:50:00,97.53,97.57,97.48,97.53,77000.0,71.1041,71.1333,71.0677,71.1041,77000.0
2013-08-09 15:55:00,97.54,97.61,97.53,97.58,134300.0,71.1114,71.1625,71.1041,71.1406,134300.0
2013-08-12 09:30:00,97.49,97.59,97.41,97.52,141000.0,71.075,71.1479,71.0167,71.0969,141000.0
2013-08-12 09:35:00,97.52,97.75,97.52,97.63,36600.0,71.0969,71.2645,71.0969,71.177,36600.0
2013-08-12 09:40:00,97.65,97.8,97.63,97.68,35100.0,71.1916,71.301,71.177,71.2135,35100.0
2013-08-12 09:45:00,97.66,97.7,97.49,97.5,61400.0,71.1989,71.2281,71.075,71.0823,61400.0
2013-08-12 09:50:00,97.5,97.51,97.35,97.4,68000.0,71.0823,71.0896,70.9729,71.0094,68000.0
2013-08-12 09:55:00,97.4,97.52,97.4,97.52,53600.0,71.0094,71.0969,71.0094,71.0969,53600.0
2013-08-12 10:00:00,97.52,97.57,97.42,97.43,58500.0,71.0969,71.1333,71.0239,71.0312,58500.0
2013-08-12 10:05:00,97.43,97.48,97.39,97.42,27700.0,71.0312,71.0677,71.0021,71.0239,27700.0
2013-08-12 10:10:00,97.42,97.48,97.37,97.4,39000.0,71.0239,71.0677,70.9875,71.0094,39000.0
2013-08-12 10:15:00,97.4,97.44,97.29,97.3,37900.0,71.0094,71.0385,70.9292,70.9365,37900.0
2013-08-12 10:20:00,97.29,97.49,97.27,97.49,50900.0,70.9292,71.075,70.9146,71.075,50900.0
2013-08-12 10:25:00,97.48,97.5,97.39,97.4,40500.0,71.0677,71.0823,71.0021,71.0094,40500.0
2013-08-12 10:30:00,97.4,97.45,97.38,97.4,32300.0,71.0094,71.0458,70.9948,71.0094,32300.0
2013-08-12 10:35:00,97.39,97.44,97.36,97.39,46500.0,71.0021,71.0385,70.9802,71.0021,46500.0
2013-08-12 10:40:00,97.4,97.5,97.34,97.49,53600.0,71.0094,71.0823,70.9656,71.075,53600.0
2013-08-12 10:45:00,97.5,97.57,97.48,97.5,26300.0,71.0823,71.1333,71.0677,71.0823,26300.0
2013-08-12 10:50:00,97.51,97.57,97.5,97.56,17900.0,71.0896,71.1333,71.0823,71.126,17900.0
2013-08-12 10:55:00,97.57,97.67,97.57,97.6,28000.0,71.1333,71.2062,71.1333,71.1552,28000.0
2013-08-12 11:00:00,97.6,97.65,97.53,97.57,23100.0,71.1552,71.1916,71.1041,71.1333,23100.0
2013-08-12 11:05:00,97.57,97.61,97.54,97.58,22400.0,71.1333,71.1625,71.1114,71.1406,22400.0
2013-08-12 11:10:00,97.57,97.61,97.54,97.55,13000.0,71.1333,71.1625,71.1114,71.1187,13000.0
2013-08-12 11:15:00,97.55,97.62,97.55,97.57,16000.0,71.1187,71.1698,71.1187,71.1333,16000.0
2013-08-12 11:20:00,97.57,97.6,97.52,97.53,28900.0,71.1333,71.1552,71.0969,71.1041,28900.0
2013-08-12 11:25:00,97.52,97.58,97.51,97.55,18000.0,71.0969,71.1406,71.0896,71.1187,18000.0
2013-08-12 11:30:00,97.54,97.6,97.52,97.53,24700.0,71.1114,71.1552,71.0969,71.1041,24700.0
2013-08-12 11:35:00,97.53,97.57,97.5,97.56,24500.0,71.1041,71.1333,71.0823,71.126,24500.0
2013-08-12 11:40:00,97.57,97.61,97.5,97.5,26200.0,71.1333,71.1625,71.0823,71.0823,26200.0
2013-08-12 11:45:00,97.5,97.52,97.35,97.35,35000.0,71.0823,71.0969,70.9729,70.9729,35000.0
2013-08-12 11:50:00,97.35,97.38,97.34,97.36,20400.0,70.9729,70.9948,70.9656,70.9802,20400.0
2013-08-12 11:55:00,97.36,97.39,97.32,97.39,21700.0,70.9802,71.0021,70.951,71.0021,21700.0
2013-08-12 12:00:00,97.39,97.39,97.23,97.25,42200.0,71.0021,71.0021,70.8854,70.9,42200.0
2013-08-12 12:05:00,97.25,97.26,97.19,97.25,29300.0,70.9,70.9073,70.8563,70.9,29300.0
2013-08-12 12:10:00,97.24,97.25,97.2,97.24,17100.0,70.8927,70.9,70.8636,70.8927,17100.0
2013-08-12 12:15:00,97.24,97.27,97.23,97.24,18000.0,70.8927,70.9146,70.8854,70.8927,18000.0
2013-08-12 12:20:00,97.24,97.27,97.21,97.26,43400.0,70.8927,70.9146,70.8708,70.9073,43400.0
2013-08-12 12:25:00,97.25,97.26,97.15,97.16,43400.0,70.9,70.9073,70.8271,70.8344,43400.0
2013-08-12 12:30:00,97.16,97.22,97.13,97.21,30900.0,70.8344,70.8781,70.8125,70.8708,30900.0
2013-08-12 12:35:00,97.2,97.2,97.14,97.14,14400.0,70.8636,70.8636,70.8198,70.8198,14400.0
2013-08-12 12:40:00,97.15,97.24,97.14,97.17,23600.0,70.8271,70.8927,70.8198,70.8417,23600.0
2013-08-12 12:45:00,97.17,97.19,97.15,97.15,15300.0,70.8417,70.8563,70.8271,70.8271,15300.0
2013-08-12 12:50:00,97.15,97.21,97.14,97.19,22800.0,70.8271,70.8708,70.8198,70.8563,22800.0
2013-08-12 12:55:00,97.19,97.23,97.18,97.21,16700.0,70.8563,70.8854,70.849,70.8708,16700.0
2013-08-12 13:00:00,97.21,97.22,97.14,97.14,36300.0,70.8708,70.8781,70.8198,70.8198,36300.0
2013-08-12 13:05:00,97.14,97.16,97.12,97.14,42000.0,70.8198,70.8344,70.8052,70.8198,42000.0
2013-08-12 13:10:00,97.14,97.14,97.06,97.07,48200.0,70.8198,70.8198,70.7615,70.7688,48200.0
2013-08-12 13:15:00,97.08,97.08,97.03,97.03,34100.0,70.7761,70.7761,70.7396,70.7396,34100.0
2013-08-12 13:20:00,97.04,97.1,97.0,97.07,57200.0,70.7469,70.7907,70.7177,70.7688,57200.0
2013-08-12 13:25:00,97.08,97.1,97.05,97.08,31200.0,70.7761,70.7907,70.7542,70.7761,31200.0
2013-08-12 13:30:00,97.09,97.11,97.05,97.11,40500.0,70.7834,70.7979,70.7542,70.7979,40500.0
2013-08-12 13:35:00,97.11,97.13,97.1,97.1,27400.0,70.7979,70.8125,70.7907,70.7907,27400.0
2013-08-12 13:40:00,97.1,97.14,97.08,97.14,25100.0,70.7907,70.8198,70.7761,70.8198,25100.0
2013-08-12 13:45:00,97.14,97.16,97.08,97.08,27900.0,70.8198,70.8344,70.7761,70.7761,27900.0
2013-08-12 13:50:00,97.08,97.12,97.05,97.1,33300.0,70.7761,70.8052,70.7542,70.7907,33300.0
2013-08-12 13:55:00,97.11,97.11,97.03,97.06,33900.0,70.7979,70.7979,70.7396,70.7615,33900.0
2013-08-12 14:00:00,97.07,97.12,97.04,97.07,35900.0,70.7688,70.8052,70.7469,70.7688,35900.0
2013-08-12 14:05:00,97.08,97.13,97.06,97.12,34000.0,70.7761,70.8125,70.7615,70.8052,34000.0
2013-08-12 14:10:00,97.12,97.18,97.1,97.15,42700.0,70.8052,70.849,70.7907,70.8271,42700.0
2013-08-12 14:15:00,97.14,97.18,97.12,97.12,22800.0,70.8198,70.849,70.8052,70.8052,22800.0
2013-08-12 14:20:00,97.13,97.17,97.13,97.15,27200.0,70.8125,70.8417,70.8125,70.8271,27200.0
2013-08-12 14:25:00,97.15,97.16,97.1,97.13,40000.0,70.8271,70.8344,70.7907,70.8125,40000.0
2013-08-12 14:30:00,97.13,97.15,97.1,97.13,40800.0,70.8125,70.8271,70.7907,70.8125,40800.0
2013-08-12 14:35:00,97.13,97.13,97.07,97.1,24300.0,70.8125,70.8125,70.7688,70.7907,24300.0
2013-08-12 14:40:00,97.09,97.11,97.09,97.11,23000.0,70.7834,70.7979,70.7834,70.7979,23000.0
2013-08-12 14:45:00,97.11,97.19,97.1,97.17,26200.0,70.7979,70.8563,70.7907,70.8417,26200.0
2013-08-12 14:50:00,97.18,97.18,97.12,97.13,30800.0,70.849,70.849,70.8052,70.8125,30800.0
2013-08-12 14:55:00,97.13,97.14,97.07,97.13,33500.0,70.8125,70.8198,70.7688,70.8125,33500.0
2013-08-12 15:00:00,97.14,97.15,97.09,97.09,23600.0,70.8198,70.8271,70.7834,70.7834,23600.0
2013-08-12 15:05:00,97.1,97.11,97.04,97.06,34500.0,70.7907,70.7979,70.7469,70.7615,34500.0
2013-08-12 15:10:00,97.05,97.15,97.05,97.15,43900.0,70.7542,70.8271,70.7542,70.8271,43900.0
2013-08-12 15:15:00,97.15,97.17,97.09,97.09,31800.0,70.8271,70.8417,70.7834,70.7834,31800.0
2013-08-12 15:20:00,97.09,97.15,97.08,97.15,43200.0,70.7834,70.8271,70.7761,70.8271,43200.0
2013-08-12 15:25:00,97.16,97.16,97.07,97.08,56000.0,70.8344,70.8344,70.7688,70.7761,56000.0
2013-08-12 15:30:00,97.08,97.13,97.08,97.13,43000.0,70.7761,70.8125,70.7761,70.8125,43000.0
2013-08-12 15:35:00,97.13,97.16,97.1,97.15,56700.0,70.8125,70.8344,70.7907,70.8271,56700.0
2013-08-12 15:40:00,97.16,97.17,97.1,97.11,53200.0,70.8344,70.8417,70.7907,70.7979,53200.0
2013-08-12 15:45:00,97.11,97.19,97.11,97.16,94200.0,70.7979,70.8563,70.7979,70.8344,94200.0
2013-08-12 15:50:00,97.15,97.16,97.11,97.13,75300.0,70.8271,70.8344,70.7979,70.8125,75300.0
2013-08-12 15:55:00,97.13,97.13,97.05,97.05,181900.0,70.8125,70.8125,70.7542,70.7542,181900.0
2013-08-13 09:30:00,97.02,97.1,96.84,97.05,177200.0,70.7323,70.7907,70.6011,70.7542,177200.0
2013-08-13 09:35:00,97.05,97.08,96.83,96.95,69300.0,70.7542,70.7761,70.5938,70.6813,69300.0
2013-08-13 09:40:00,96.93,97.1,96.8,96.94,66000.0,70.6667,70.7907,70.5719,70.674,66000.0
2013-08-13 09:45:00,96.95,97.07,96.86,96.87,59300.0,70.6813,70.7688,70.6157,70.623,59300.0
2013-08-13 09:50:00,96.87,96.95,96.8,96.83,45800.0,70.623,70.6813,70.5719,70.5938,45800.0
2013-08-13 09:55:00,96.83,96.85,96.75,96.78,89200.0,70.5938,70.6084,70.5355,70.5574,89200.0
2013-08-13 10:00:00,96.77,96.8,96.56,96.56,79400.0,70.5501,70.5719,70.397,70.397,79400.0
2013-08-13 10:05:00,96.56,96.61,96.51,96.55,54000.0,70.397,70.4334,70.3605,70.3897,54000.0
2013-08-13 10:10:00,96.54,96.55,96.51,96.52,34700.0,70.3824,70.3897,70.3605,70.3678,34700.0
2013-08-13 10:15:00,96.54,96.54,96.4,96.44,96100.0,70.3824,70.3824,70.2803,70.3095,96100.0
2013-08-13 10:20:00,96.45,96.45,96.3,96.38,76700.0,70.3168,70.3168,70.2074,70.2657,76700.0
2013-08-13 10:25:00,96.37,96.37,96.2,96.27,109100.0,70.2584,70.2584,70.1345,70.1855,109100.0
2013-08-13 10:30:00,96.27,96.4,96.22,96.37,76400.0,70.1855,70.2803,70.1491,70.2584,76400.0
2013-08-13 10:35:00,96.38,96.5,96.38,96.5,58500.0,70.2657,70.3532,70.2657,70.3532,58500.0
2013-08-13 10:40:00,96.5,96.5,96.37,96.42,82500.0,70.3532,70.3532,70.2584,70.2949,82500.0
2013-08-13 10:45:00,96.42,96.43,96.33,96.35,38100.0,70.2949,70.3022,70.2293,70.2439,38100.0
2013-08-13 10:50:00,96.36,96.37,96.23,96.23,100700.0,70.2512,70.2584,70.1564,70.1564,100700.0
2013-08-13 10:55:00,96.23,96.28,96.11,96.15,131100.0,70.1564,70.1928,70.0689,70.0981,131100.0
2013-08-13 11:00:00,96.15,96.23,96.12,96.22,88700.0,70.0981,70.1564,70.0762,70.1491,88700.0
2013-08-13 11:05:00,96.22,96.31,96.19,96.31,64800.0,70.1491,70.2147,70.1272,70.2147,64800.0
2013-08-13 11:10:00,96.31,96.39,96.16,96.23,71400.0,70.2147,70.273,70.1053,70.1564,71400.0
2013-08-13 11:15:00,96.22,96.25,96.2,96.2,53300.0,70.1491,70.171,70.1345,70.1345,53300.0
2013-08-13 11:20:00,96.2,96.28,96.19,96.22,56000.0,70.1345,70.1928,70.1272,70.1491,56000.0
2013-08-13 11:25:00,96.23,96.3,96.22,96.3,84200.0,70.1564,70.2074,70.1491,70.2074,84200.0
2013-08-13 11:30:00,96.3,96.4,96.28,96.4,79900.0,70.2074,70.2803,70.1928,70.2803,79900.0
2013-08-13 11:35:00,96.41,96.45,96.39,96.42,60900.0,70.2876,70.3168,70.273,70.2949,60900.0
2013-08-13 11:40:00,96.41,96.49,96.4,96.47,41500.0,70.2876,70.3459,70.2803,70.3314,41500.0
2013-08-13 11:45:00,96.46,96.47,96.39,96.41,74800.0,70.3241,70.3314,70.273,70.2876,74800.0
2013-08-13 11:50:00,96.4,96.44,96.39,96.41,53100.0,70.2803,70.3095,70.273,70.2876,53100.0
2013-08-13 11:55:00,96.41,96.45,96.4,96.41,32000.0,70.2876,70.3168,70.2803,70.2876,32000.0
2013-08-13 12:00:00,96.4,96.44,96.39,96.39,66900.0,70.2803,70.3095,70.273,70.273,66900.0
2013-08-13 12:05:00,96.4,96.43,96.39,96.42,52500.0,70.2803,70.3022,70.273,70.2949,52500.0
2013-08-13 12:10:00,96.42,96.48,96.39,96.44,46000.0,70.2949,70.3386,70.273,70.3095,46000.0
2013-08-13 12:15:00,96.44,96.48,96.37,96.47,44700.0,70.3095,70.3386,70.2584,70.3314,44700.0
2013-08-13 12:20:00,96.48,96.5,96.47,96.49,21500.0,70.3386,70.3532,70.3314,70.3459,21500.0
2013-08-13 12:25:00,96.5,96.55,96.46,96.55,36900.0,70.3532,70.3897,70.3241,70.3897,36900.0
2013-08-13 12:30:00,96.55,96.6,96.55,96.6,40600.0,70.3897,70.4261,70.3897,70.4261,40600.0
2013-08-13 12:35:00,96.6,96.67,96.6,96.65,41400.0,70.4261,70.4772,70.4261,70.4626,41400.0
2013-08-13 12:40:00,96.65,96.66,96.55,96.58,85700.0,70.4626,70.4699,70.3897,70.4115,85700.0
2013-08-13 12:45:00,96.58,96.6,96.48,96.56,47300.0,70.4115,70.4261,70.3386,70.397,47300.0
2013-08-13 12:50:00,96.56,96.64,96.55,96.6,44600.0,70.397,70.4553,70.3897,70.4261,44600.0
2013-08-13 12:55:00,96.6,96.62,96.54,96.56,35700.0,70.4261,70.4407,70.3824,70.397,35700.0
2013-08-13 13:00:00,96.55,96.59,96.48,96.58,57600.0,70.3897,70.4188,70.3386,70.4115,57600.0
2013-08-13 13:05:00,96.57,96.64,96.56,96.61,35600.0,70.4043,70.4553,70.397,70.4334,35600.0
2013-08-13 13:10:00,96.62,96.65,96.56,96.61,38600.0,70.4407,70.4626,70.397,70.4334,38600.0
2013-08-13 13:15:00,96.6,96.6,96.51,96.53,31800.0,70.4261,70.4261,70.3605,70.3751,31800.0
2013-08-13 13:20:00,96.55,96.56,96.52,96.56,66500.0,70.3897,70.397,70.3678,70.397,66500.0
2013-08-13 13:25:00,96.56,96.62,96.56,96.6,35500.0,70.397,70.4407,70.397,70.4261,35500.0
2013-08-13 13:30:00,96.61,96.62,96.53,96.57,32200.0,70.4334,70.4407,70.3751,70.4043,32200.0
2013-08-13 13:35:00,96.57,96.58,96.5,96.53,38900.0,70.4043,70.4115,70.3532,70.3751,38900.0
2013-08-13 13:40:00,96.54,96.55,96.38,96.43,57500.0,70.3824,70.3897,70.2657,70.3022,57500.0
2013-08-13 13:45:00,96.42,96.45,96.41,96.44,21400.0,70.2949,70.3168,70.2876,70.3095,21400.0
2013-08-13 13:50:00,96.44,96.47,96.38,96.46,24500.0,70.3095,70.3314,70.2657,70.3241,24500.0
2013-08-13 13:55:00,96.47,96.5,96.46,96.48,37300.0,70.3314,70.3532,70.3241,70.3386,37300.0
2013-08-13 14:00:00,96.48,96.55,96.48,96.54,25600.0,70.3386,70.3897,70.3386,70.3824,25600.0
2013-08-13 14:05:00,96.55,96.6,96.54,96.59,29600.0,70.3897,70.4261,70.3824,70.4188,29600.0
2013-08-13 14:10:00,96.57,96.61,96.56,96.59,25200.0,70.4043,70.4334,70.397,70.4188,25200.0
2013-08-13 14:15:00,96.59,96.63,96.56,96.58,31600.0,70.4188,70.448,70.397,70.4115,31600.0
2013-08-13 14:20:00,96.58,96.64,96.56,96.57,32100.0,70.4115,70.4553,70.397,70.4043,32100.0
2013-08-13 14:25:00,96.58,96.6,96.53,96.56,53700.0,70.4115,70.4261,70.3751,70.397,53700.0
2013-08-13 14:30:00,96.56,96.6,96.52,96.52,54900.0,70.397,70.4261,70.3678,70.3678,54900.0
2013-08-13 14:35:00,96.53,96.6,96.52,96.6,49500.0,70.3751,70.4261,70.3678,70.4261,49500.0
2013-08-13 14:40:00,96.59,96.6,96.57,96.6,44600.0,70.4188,70.4261,70.4043,70.4261,44600.0
2013-08-13 14:45:00,96.59,96.63,96.56,96.57,39300.0,70.4188,70.448,70.397,70.4043,39300.0
2013-08-13 14:50:00,96.58,96.6,96.57,96.59,41500.0,70.4115,70.4261,70.4043,70.4188,41500.0
2013-08-13 14:55:00,96.59,96.6,96.56,96.58,42300.0,70.4188,70.4261,70.397,70.4115,42300.0
2013-08-13 15:00:00,96.59,96.6,96.54,96.54,83100.0,70.4188,70.4261,70.3824,70.3824,83100.0
2013-08-13 15:05:00,96.55,96.56,96.53,96.55,46500.0,70.3897,70.397,70.3751,70.3897,46500.0
2013-08-13 15:10:00,96.55,96.57,96.47,96.47,52000.0,70.3897,70.4043,70.3314,70.3314,52000.0
2013-08-13 15:15:00,96.48,96.51,96.41,96.48,50900.0,70.3386,70.3605,70.2876,70.3386,50900.0
2013-08-13 15:20:00,96.48,96.52,96.45,96.5,88200.0,70.3386,70.3678,70.3168,70.3532,88200.0
2013-08-13 15:25:00,96.51,96.54,96.47,96.48,101100.0,70.3605,70.3824,70.3314,70.3386,101100.0
2013-08-13 15:30:00,96.48,96.53,96.48,96.52,43500.0,70.3386,70.3751,70.3386,70.3678,43500.0
2013-08-13 15:35:00,96.52,96.55,96.49,96.52,70200.0,70.3678,70.3897,70.3459,70.3678,70200.0
2013-08-13 15:40:00,96.53,96.57,96.49,96.55,66300.0,70.3751,70.4043,70.3459,70.3897,66300.0
2013-08-13 15:45:00,96.55,96.58,96.52,96.55,122100.0,70.3897,70.4115,70.3678,70.3897,122100.0
2013-08-13 15:50:00,96.55,96.61,96.53,96.55,117000.0,70.3897,70.4334,70.3751,70.3897,117000.0
2013-08-13 15:55:00,96.55,96.57,96.45,96.45,195100.0,70.3897,70.4043,70.3168,70.3168,195100.0
2013-08-14 09:30:00,96.24,96.35,96.14,96.19,224900.0,70.1637,70.2439,70.0908,70.1272,224900.0
2013-08-14 09:35:00,96.18,96.28,96.12,96.26,86700.0,70.1199,70.1928,70.0762,70.1783,86700.0
2013-08-14 09:40:00,96.26,96.26,96.07,96.2,94000.0,70.1783,70.1783,70.0397,70.1345,94000.0
2013-08-14 09:45:00,96.18,96.21,96.12,96.13,89400.0,70.1199,70.1418,70.0762,70.0835,89400.0
2013-08-14 09:50:00,96.13,96.14,95.64,95.73,457300.0,70.0835,70.0908,69.7262,69.7919,457300.0
2013-08-14 09:55:00,95.73,95.91,95.7,95.89,323500.0,69.7919,69.9231,69.77,69.9085,323500.0
2013-08-14 10:00:00,95.9,96.1,95.82,96.04,135700.0,69.9158,70.0616,69.8575,70.0179,135700.0
2013-08-14 10:05:00,96.04,96.19,95.95,96.14,105700.0,70.0179,70.1272,69.9522,70.0908,105700.0
2013-08-14 10:10:00,96.14,96.18,96.04,96.05,92800.0,70.0908,70.1199,70.0179,70.0252,92800.0
2013-08-14 10:15:00,96.05,96.05,96.0,96.04,36400.0,70.0252,70.0252,69.9887,70.0179,36400.0
2013-08-14 10:20:00,96.04,96.1,96.02,96.1,69500.0,70.0179,70.0616,70.0033,70.0616,69500.0
2013-08-14 10:25:00,96.1,96.18,96.06,96.06,43900.0,70.0616,70.1199,70.0324,70.0324,43900.0
2013-08-14 10:30:00,96.07,96.09,96.03,96.03,40800.0,70.0397,70.0543,70.0106,70.0106,40800.0
2013-08-14 10:35:00,96.03,96.08,96.0,96.05,73700.0,70.0106,70.047,69.9887,70.0252,73700.0
2013-08-14 10:40:00,96.05,96.07,96.04,96.05,128100.0,70.0252,70.0397,70.0179,70.0252,128100.0
2013-08-14 10:45:00,96.05,96.08,95.98,96.02,72400.0,70.0252,70.047,69.9741,70.0033,72400.0
2013-08-14 10:50:00,96.02,96.04,95.96,95.96,60000.0,70.0033,70.0179,69.9595,69.9595,60000.0
2013-08-14 10:55:00,95.96,96.15,95.96,96.13,56200.0,69.9595,70.0981,69.9595,70.0835,56200.0
2013-08-14 11:00:00,96.13,96.13,96.04,96.08,41400.0,70.0835,70.0835,70.0179,70.047,41400.0
2013-08-14 11:05:00,96.06,96.12,96.06,96.12,48600.0,70.0324,70.0762,70.0324,70.0762,48600.0
2013-08-14 11:10:00,96.11,96.18,96.11,96.17,49900.0,70.0689,70.1199,70.0689,70.1126,49900.0
2013-08-14 11:15:00,96.17,96.22,96.12,96.2,45100.0,70.1126,70.1491,70.0762,70.1345,45100.0
2013-08-14 11:20:00,96.18,96.24,96.17,96.21,61400.0,70.1199,70.1637,70.1126,70.1418,61400.0
2013-08-14 11:25:00,96.21,96.27,96.2,96.26,49100.0,70.1418,70.1855,70.1345,70.1783,49100.0
2013-08-14 11:30:00,96.25,96.28,96.24,96.24,29400.0,70.171,70.1928,70.1637,70.1637,29400.0
2013-08-14 11:35:00,96.24,96.29,96.24,96.28,27500.0,70.1637,70.2001,70.1637,70.1928,27500.0
2013-08-14 11:40:00,96.29,96.33,96.27,96.32,18400.0,70.2001,70.2293,70.1855,70.222,18400.0
2013-08-14 11:45:00,96.32,96.37,96.24,96.28,34800.0,70.222,70.2584,70.1637,70.1928,34800.0
2013-08-14 11:50:00,96.27,96.32,96.19,96.22,17300.0,70.1855,70.222,70.1272,70.1491,17300.0
2013-08-14 11:55:00,96.22,96.26,96.14,96.21,22200.0,70.1491,70.1783,70.0908,70.1418,22200.0
2013-08-14 12:00:00,96.19,96.25,96.16,96.25,20900.0,70.1272,70.171,70.1053,70.171,20900.0
2013-08-14 12:05:00,96.25,96.29,96.22,96.23,33500.0,70.171,70.2001,70.1491,70.1564,33500.0
2013-08-14 12:10:00,96.24,96.29,96.23,96.23,32300.0,70.1637,70.2001,70.1564,70.1564,32300.0
2013-08-14 12:15:00,96.25,96.28,96.22,96.26,35300.0,70.171,70.1928,70.1491,70.1783,35300.0
2013-08-14 12:20:00,96.25,96.26,96.18,96.23,36100.0,70.171,70.1783,70.1199,70.1564,36100.0
2013-08-14 12:25:00,96.23,96.29,96.22,96.28,21600.0,70.1564,70.2001,70.1491,70.1928,21600.0
2013-08-14 12:30:00,96.29,96.29,96.2,96.23,32100.0,70.2001,70.2001,70.1345,70.1564,32100.0
2013-08-14 12:35:00,96.22,96.23,96.15,96.15,28900.0,70.1491,70.1564,70.0981,70.0981,28900.0
2013-08-14 12:40:00,96.15,96.22,96.12,96.22,42600.0,70.0981,70.1491,70.0762,70.1491,42600.0
2013-08-14 12:45:00,96.21,96.25,96.21,96.25,34200.0,70.1418,70.171,70.1418,70.171,34200.0
2013-08-14 12:50:00,96.24,96.25,96.18,96.18,24400.0,70.1637,70.171,70.1199,70.1199,24400.0
2013-08-14 12:55:00,96.19,96.21,96.08,96.08,43200.0,70.1272,70.1418,70.047,70.047,43200.0
2013-08-14 13:00:00,96.08,96.13,96.05,96.12,28500.0,70.047,70.0835,70.0252,70.0762,28500.0
2013-08-14 13:05:00,96.12,96.14,96.04,96.06,97100.0,70.0762,70.0908,70.0179,70.0324,97100.0
2013-08-14 13:10:00,96.06,96.08,96.0,96.01,87500.0,70.0324,70.047,69.9887,69.996,87500.0
2013-08-14 13:15:00,96.0,96.04,95.99,96.04,67800.0,69.9887,70.0179,69.9814,70.0179,67800.0
2013-08-14 13:20:00,96.03,96.04,95.99,95.99,40100.0,70.0106,70.0179,69.9814,69.9814,40100.0
2013-08-14 13:25:00,96.0,96.01,95.96,95.99,38400.0,69.9887,69.996,69.9595,69.9814,38400.0
2013-08-14 13:30:00,95.98,95.99,95.9,95.95,135400.0,69.9741,69.9814,69.9158,69.9522,135400.0
2013-08-14 13:35:00,95.94,96.1,95.91,96.03,88000.0,69.945,70.0616,69.9231,70.0106,88000.0
2013-08-14 13:40:00,96.03,96.04,96.0,96.0,43900.0,70.0106,70.0179,69.9887,69.9887,43900.0
2013-08-14 13:45:00,96.0,96.01,95.99,96.0,43900.0,69.9887,69.996,69.9814,69.9887,43900.0
2013-08-14 13:50:00,96.01,96.09,96.01,96.04,40400.0,69.996,70.0543,69.996,70.0179,40400.0
2013-08-14 13:55:00,96.03,96.1,95.98,96.1,29500.0,70.0106,70.0616,69.9741,70.0616,29500.0
2013-08-14 14:00:00,96.1,96.16,96.09,96.13,38200.0,70.0616,70.1053,70.0543,70.0835,38200.0
2013-08-14 14:05:00,96.12,96.14,96.08,96.12,22000.0,70.0762,70.0908,70.047,70.0762,22000.0
2013-08-14 14:10:00,96.11,96.12,96.06,96.09,19800.0,70.0689,70.0762,70.0324,70.0543,19800.0
2013-08-14 14:15:00,96.1,96.12,96.06,96.07,28200.0,70.0616,70.0762,70.0324,70.0397,28200.0
2013-08-14 14:20:00,96.07,96.09,96.0,96.07,27100.0,70.0397,70.0543,69.9887,70.0397,27100.0
2013-08-14 14:25:00,96.08,96.1,96.04,96.04,31300.0,70.047,70.0616,70.0179,70.0179,31300.0
2013-08-14 14:30:00,96.04,96.12,96.03,96.07,18800.0,70.0179,70.0762,70.0106,70.0397,18800.0
2013-08-14 14:35:00,96.06,96.12,96.04,96.11,25400.0,70.0324,70.0762,70.0179,70.0689,25400.0
2013-08-14 14:40:00,96.1,96.1,96.04,96.05,27100.0,70.0616,70.0616,70.0179,70.0252,27100.0
2013-08-14 14:45:00,96.05,96.11,96.03,96.08,38900.0,70.0252,70.0689,70.0106,70.047,38900.0
2013-08-14 14:50:00,96.09,96.15,96.05,96.05,31300.0,70.0543,70.0981,70.0252,70.0252,31300.0
2013-08-14 14:55:00,96.05,96.14,96.05,96.08,35600.0,70.0252,70.0908,70.0252,70.047,35600.0
2013-08-14 15:00:00,96.09,96.11,96.03,96.03,29900.0,70.0543,70.0689,70.0106,70.0106,29900.0
2013-08-14 15:05:00,96.04,96.06,96.04,96.06,43700.0,70.0179,70.0324,70.0179,70.0324,43700.0
2013-08-14 15:10:00,96.06,96.18,96.04,96.18,36700.0,70.0324,70.1199,70.0179,70.1199,36700.0
2013-08-14 15:15:00,96.19,96.2,96.11,96.11,38600.0,70.1272,70.1345,70.0689,70.0689,38600.0
2013-08-14 15:20:00,96.12,96.16,96.09,96.12,69100.0,70.0762,70.1053,70.0543,70.0762,69100.0
2013-08-14 15:25:00,96.12,96.13,96.09,96.09,38500.0,70.0762,70.0835,70.0543,70.0543,38500.0
2013-08-14 15:30:00,96.09,96.11,96.03,96.04,100700.0,70.0543,70.0689,70.0106,70.0179,100700.0
2013-08-14 15:35:00,96.04,96.06,96.02,96.05,56100.0,70.0179,70.0324,70.0033,70.0252,56100.0
2013-08-14 15:40:00,96.05,96.06,96.02,96.06,86800.0,70.0252,70.0324,70.0033,70.0324,86800.0
2013-08-14 15:45:00,96.05,96.15,96.04,96.08,174500.0,70.0252,70.0981,70.0179,70.047,174500.0
2013-08-14 15:50:00,96.08,96.15,96.08,96.11,85200.0,70.047,70.0981,70.047,70.0689,85200.0
2013-08-14 15:55:00,96.1,96.16,96.0,96.11,246600.0,70.0616,70.1053,69.9887,70.0689,246600.0
2013-08-15 09:30:00,95.55,95.91,95.51,95.78,148900.0,69.6606,69.9231,69.6315,69.8283,148900.0
2013-08-15 09:35:00,95.76,95.89,95.64,95.68,56400.0,69.8137,69.9085,69.7262,69.7554,56400.0
2013-08-15 09:40:00,95.66,95.76,95.56,95.71,105800.0,69.7408,69.8137,69.6679,69.7773,105800.0
2013-08-15 09:45:00,95.7,95.71,95.54,95.54,96900.0,69.77,69.7773,69.6533,69.6533,96900.0
2013-08-15 09:50:00,95.53,95.66,95.48,95.62,74200.0,69.646,69.7408,69.6096,69.7117,74200.0
2013-08-15 09:55:00,95.6,95.75,95.48,95.72,54700.0,69.6971,69.8064,69.6096,69.7846,54700.0
2013-08-15 10:00:00,95.7,95.83,95.61,95.75,64500.0,69.77,69.8648,69.7044,69.8064,64500.0
2013-08-15 10:05:00,95.73,95.75,95.5,95.51,114600.0,69.7919,69.8064,69.6242,69.6315,114600.0
2013-08-15 10:10:00,95.51,95.52,95.38,95.5,64300.0,69.6315,69.6388,69.5367,69.6242,64300.0
2013-08-15 10:15:00,95.49,95.49,95.38,95.45,33100.0,69.6169,69.6169,69.5367,69.5877,33100.0
2013-08-15 10:20:00,95.45,95.7,95.43,95.7,54200.0,69.5877,69.77,69.5731,69.77,54200.0
2013-08-15 10:25:00,95.67,95.74,95.65,95.67,82300.0,69.7481,69.7991,69.7335,69.7481,82300.0
2013-08-15 10:30:00,95.68,95.69,95.5,95.6,93300.0,69.7554,69.7627,69.6242,69.6971,93300.0
2013-08-15 10:35:00,95.56,95.7,95.55,95.59,38100.0,69.6679,69.77,69.6606,69.6898,38100.0
2013-08-15 10:40:00,95.59,95.61,95.4,95.55,58700.0,69.6898,69.7044,69.5513,69.6606,58700.0
2013-08-15 10:45:00,95.55,95.65,95.5,95.57,34600.0,69.6606,69.7335,69.6242,69.6752,34600.0
2013-08-15 10:50:00,95.59,95.59,95.45,95.5,33200.0,69.6898,69.6898,69.5877,69.6242,33200.0
2013-08-15 10:55:00,95.5,95.57,95.4,95.49,48600.0,69.6242,69.6752,69.5513,69.6169,48600.0
2013-08-15 11:00:00,95.49,95.53,95.4,95.44,78300.0,69.6169,69.646,69.5513,69.5804,78300.0
2013-08-15 11:05:00,95.44,95.45,95.3,95.35,66700.0,69.5804,69.5877,69.4784,69.5148,66700.0
2013-08-15 11:10:00,95.34,95.41,95.32,95.33,48800.0,69.5075,69.5586,69.4929,69.5002,48800.0
2013-08-15 11:15:00,95.33,95.43,95.33,95.4,31500.0,69.5002,69.5731,69.5002,69.5513,31500.0
2013-08-15 11:20:00,95.4,95.53,95.38,95.47,35200.0,69.5513,69.646,69.5367,69.6023,35200.0
2013-08-15 11:25:00,95.47,95.56,95.47,95.56,40500.0,69.6023,69.6679,69.6023,69.6679,40500.0
2013-08-15 11:30:00,95.57,95.59,95.48,95.51,104600.0,69.6752,69.6898,69.6096,69.6315,104600.0
2013-08-15 11:35:00,95.5,95.6,95.5,95.56,38200.0,69.6242,69.6971,69.6242,69.6679,38200.0
2013-08-15 11:40:00,95.56,95.6,95.46,95.46,65900.0,69.6679,69.6971,69.595,69.595,65900.0
2013-08-15 11:45:00,95.47,95.51,95.44,95.5,33400.0,69.6023,69.6315,69.5804,69.6242,33400.0
2013-08-15 11:50:00,95.49,95.54,95.48,95.52,40000.0,69.6169,69.6533,69.6096,69.6388,40000.0
2013-08-15 11:55:00,95.51,95.53,95.41,95.41,60000.0,69.6315,69.646,69.5586,69.5586,60000.0
2013-08-15 12:00:00,95.43,95.47,95.38,95.38,44300.0,69.5731,69.6023,69.5367,69.5367,44300.0
2013-08-15 12:05:00,95.38,95.39,95.25,95.38,47000.0,69.5367,69.544,69.4419,69.5367,47000.0
2013-08-15 12:10:00,95.39,95.41,95.35,95.36,16300.0,69.544,69.5586,69.5148,69.5221,16300.0
2013-08-15 12:15:00,95.36,95.43,95.31,95.43,20500.0,69.5221,69.5731,69.4857,69.5731,20500.0
2013-08-15 12:20:00,95.43,95.58,95.43,95.5,30700.0,69.5731,69.6825,69.5731,69.6242,30700.0
2013-08-15 12:25:00,95.5,95.52,95.43,95.47,18500.0,69.6242,69.6388,69.5731,69.6023,18500.0
2013-08-15 12:30:00,95.47,95.6,95.47,95.51,29700.0,69.6023,69.6971,69.6023,69.6315,29700.0
2013-08-15 12:35:00,95.48,95.5,95.42,95.47,26900.0,69.6096,69.6242,69.5659,69.6023,26900.0
2013-08-15 12:40:00,95.48,95.51,95.42,95.42,21400.0,69.6096,69.6315,69.5659,69.5659,21400.0
2013-08-15 12:45:00,95.43,95.47,95.37,95.39,36400.0,69.5731,69.6023,69.5294,69.544,36400.0
2013-08-15 12:50:00,95.38,95.48,95.38,95.46,26800.0,69.5367,69.6096,69.5367,69.595,26800.0
2013-08-15 12:55:00,95.47,95.51,95.37,95.37,26000.0,69.6023,69.6315,69.5294,69.5294,26000.0
2013-08-15 13:00:00,95.37,95.45,95.35,95.35,25100.0,69.5294,69.5877,69.5148,69.5148,25100.0
2013-08-15 13:05:00,95.35,95.41,95.3,95.35,41100.0,69.5148,69.5586,69.4784,69.5148,41100.0
2013-08-15 13:10:00,95.35,95.35,95.24,95.33,47100.0,69.5148,69.5148,69.4346,69.5002,47100.0
2013-08-15 13:15:00,95.33,95.38,95.23,95.36,54000.0,69.5002,69.5367,69.4273,69.5221,54000.0
2013-08-15 13:20:00,95.37,95.44,95.34,95.38,39000.0,69.5294,69.5804,69.5075,69.5367,39000.0
2013-08-15 13:25:00,95.36,95.43,95.33,95.35,36400.0,69.5221,69.5731,69.5002,69.5148,36400.0
2013-08-15 13:30:00,95.34,95.48,95.33,95.47,22800.0,69.5075,69.6096,69.5002,69.6023,22800.0
2013-08-15 13:35:00,95.47,95.5,95.38,95.4,37000.0,69.6023,69.6242,69.5367,69.5513,37000.0
2013-08-15 13:40:00,95.4,95.49,95.4,95.47,23900.0,69.5513,69.6169,69.5513,69.6023,23900.0
2013-08-15 13:45:00,95.48,95.48,95.41,95.41,20000.0,69.6096,69.6096,69.5586,69.5586,20000.0
2013-08-15 13:50:00,95.41,95.46,95.4,95.41,19100.0,69.5586,69.595,69.5513,69.5586,19100.0
2013-08-15 13:55:00,95.4,95.45,95.36,95.4,30000.0,69.5513,69.5877,69.5221,69.5513,30000.0
2013-08-15 14:00:00,95.41,95.44,95.33,95.36,29900.0,69.5586,69.5804,69.5002,69.5221,29900.0
2013-08-15 14:05:00,95.37,95.39,95.26,95.3,23300.0,69.5294,69.544,69.4492,69.4784,23300.0
2013-08-15 14:10:00,95.3,95.36,95.21,95.21,44500.0,69.4784,69.5221,69.4127,69.4127,44500.0
2013-08-15 14:15:00,95.21,95.34,95.2,95.34,21300.0,69.4127,69.5075,69.4055,69.5075,21300.0
2013-08-15 14:20:00,95.33,95.38,95.27,95.35,30100.0,69.5002,69.5367,69.4565,69.5148,30100.0
2013-08-15 14:25:00,95.36,95.47,95.34,95.36,31200.0,69.5221,69.6023,69.5075,69.5221,31200.0
2013-08-15 14:30:00,95.35,95.48,95.35,95.44,35200.0,69.5148,69.6096,69.5148,69.5804,35200.0
2013-08-15 14:35:00,95.44,95.52,95.4,95.42,38800.0,69.5804,69.6388,69.5513,69.5659,38800.0
2013-08-15 14:40:00,95.42,95.49,95.41,95.43,24700.0,69.5659,69.6169,69.5586,69.5731,24700.0
2013-08-15 14:45:00,95.43,95.48,95.33,95.33,48400.0,69.5731,69.6096,69.5002,69.5002,48400.0
2013-08-15 14:50:00,95.35,95.38,95.28,95.31,35800.0,69.5148,69.5367,69.4638,69.4857,35800.0
2013-08-15 14:55:00,95.31,95.35,95.26,95.31,22300.0,69.4857,69.5148,69.4492,69.4857,22300.0
2013-08-15 15:00:00,95.31,95.31,95.26,95.29,31400.0,69.4857,69.4857,69.4492,69.4711,31400.0
2013-08-15 15:05:00,95.3,95.34,95.26,95.27,31900.0,69.4784,69.5075,69.4492,69.4565,31900.0
2013-08-15 15:10:00,95.28,95.32,95.2,95.26,38600.0,69.4638,69.4929,69.4055,69.4492,38600.0
2013-08-15 15:15:00,95.27,95.35,95.26,95.32,59600.0,69.4565,69.5148,69.4492,69.4929,59600.0
2013-08-15 15:20:00,95.32,95.39,95.31,95.36,47400.0,69.4929,69.544,69.4857,69.5221,47400.0
2013-08-15 15:25:00,95.35,95.39,95.27,95.3,40000.0,69.5148,69.544,69.4565,69.4784,40000.0
2013-08-15 15:30:00,95.3,95.36,95.28,95.3,46800.0,69.4784,69.5221,69.4638,69.4784,46800.0
2013-08-15 15:35:00,95.29,95.36,95.28,95.36,42900.0,69.4711,69.5221,69.4638,69.5221,42900.0
2013-08-15 15:40:00,95.35,95.36,95.3,95.36,141900.0,69.5148,69.5221,69.4784,69.5221,141900.0
2013-08-15 15:45:00,95.37,95.44,95.36,95.38,81100.0,69.5294,69.5804,69.5221,69.5367,81100.0
2013-08-15 15:50:00,95.37,95.38,95.34,95.35,81100.0,69.5294,69.5367,69.5075,69.5148,81100.0
2013-08-15 15:55:00,95.34,95.41,95.32,95.39,224300.0,69.5075,69.5586,69.4929,69.544,224300.0
2013-08-16 09:30:00,95.22,95.5,95.16,95.39,523500.0,69.42,69.6242,69.3763,69.544,523500.0
2013-08-16 09:35:00,95.39,95.44,95.27,95.35,36800.0,69.544,69.5804,69.4565,69.5148,36800.0
2013-08-16 09:40:00,95.35,95.44,95.2,95.24,61100.0,69.5148,69.5804,69.4055,69.4346,61100.0
2013-08-16 09:45:00,95.23,95.34,95.2,95.3,42900.0,69.4273,69.5075,69.4055,69.4784,42900.0
2013-08-16 09:50:00,95.32,95.34,95.23,95.32,31400.0,69.4929,69.5075,69.4273,69.4929,31400.0
2013-08-16 09:55:00,95.3,95.32,95.2,95.26,20700.0,69.4784,69.4929,69.4055,69.4492,20700.0
2013-08-16 10:00:00,95.27,95.28,95.12,95.22,42800.0,69.4565,69.4638,69.3471,69.42,42800.0
2013-08-16 10:05:00,95.22,95.32,95.22,95.27,38500.0,69.42,69.4929,69.42,69.4565,38500.0
2013-08-16 10:10:00,95.27,95.34,95.22,95.22,52800.0,69.4565,69.5075,69.42,69.42,52800.0
2013-08-16 10:15:00,95.23,95.25,95.13,95.13,56800.0,69.4273,69.4419,69.3544,69.3544,56800.0
2013-08-16 10:20:00,95.14,95.15,95.08,95.11,39700.0,69.3617,69.369,69.318,69.3398,39700.0
2013-08-16 10:25:00,95.1,95.23,95.05,95.23,40900.0,69.3326,69.4273,69.2961,69.4273,40900.0
2013-08-16 10:30:00,95.24,95.24,95.17,95.21,48300.0,69.4346,69.4346,69.3836,69.4127,48300.0
2013-08-16 10:35:00,95.26,95.32,95.22,95.24,25400.0,69.4492,69.4929,69.42,69.4346,25400.0
2013-08-16 10:40:00,95.25,95.28,95.16,95.25,22400.0,69.4419,69.4638,69.3763,69.4419,22400.0
2013-08-16 10:45:00,95.25,95.32,95.2,95.31,25100.0,69.4419,69.4929,69.4055,69.4857,25100.0
2013-08-16 10:50:00,95.32,95.32,95.2,95.24,17500.0,69.4929,69.4929,69.4055,69.4346,17500.0
2013-08-16 10:55:00,95.24,95.25,95.18,95.22,23700.0,69.4346,69.4419,69.3909,69.42,23700.0
2013-08-16 11:00:00,95.22,95.32,95.18,95.28,30000.0,69.42,69.4929,69.3909,69.4638,30000.0
2013-08-16 11:05:00,95.28,95.29,95.19,95.19,37400.0,69.4638,69.4711,69.3982,69.3982,37400.0
2013-08-16 11:10:00,95.21,95.23,95.15,95.2,21000.0,69.4127,69.4273,69.369,69.4055,21000.0
2013-08-16 11:15:00,95.21,95.23,95.13,95.15,20600.0,69.4127,69.4273,69.3544,69.369,20600.0
2013-08-16 11:20:00,95.15,95.18,95.13,95.13,22900.0,69.369,69.3909,69.3544,69.3544,22900.0
2013-08-16 11:25:00,95.14,95.19,95.08,95.17,52200.0,69.3617,69.3982,69.318,69.3836,52200.0
2013-08-16 11:30:00,95.16,95.22,95.11,95.14,32700.0,69.3763,69.42,69.3398,69.3617,32700.0
2013-08-16 11:35:00,95.12,95.2,95.1,95.16,17000.0,69.3471,69.4055,69.3326,69.3763,17000.0
2013-08-16 11:40:00,95.15,95.19,95.11,95.16,14300.0,69.369,69.3982,69.3398,69.3763,14300.0
2013-08-16 11:45:00,95.17,95.2,95.14,95.19,22100.0,69.3836,69.4055,69.3617,69.3982,22100.0
2013-08-16 11:50:00,95.18,95.2,95.11,95.12,18500.0,69.3909,69.4055,69.3398,69.3471,18500.0
2013-08-16 11:55:00,95.13,95.16,95.1,95.13,36200.0,69.3544,69.3763,69.3326,69.3544,36200.0
2013-08-16 12:00:00,95.13,95.16,95.09,95.11,29700.0,69.3544,69.3763,69.3253,69.3398,29700.0
2013-08-16 12:05:00,95.11,95.12,95.08,95.09,28500.0,69.3398,69.3471,69.318,69.3253,28500.0
2013-08-16 12:10:00,95.09,95.14,95.09,95.14,32400.0,69.3253,69.3617,69.3253,69.3617,32400.0
2013-08-16 12:15:00,95.14,95.25,95.14,95.21,21000.0,69.3617,69.4419,69.3617,69.4127,21000.0
2013-08-16 12:20:00,95.21,95.23,95.15,95.16,20900.0,69.4127,69.4273,69.369,69.3763,20900.0
2013-08-16 12:25:00,95.17,95.24,95.15,95.17,17000.0,69.3836,69.4346,69.369,69.3836,17000.0
2013-08-16 12:30:00,95.16,95.16,95.1,95.14,16600.0,69.3763,69.3763,69.3326,69.3617,16600.0
2013-08-16 12:35:00,95.14,95.16,95.07,95.1,28600.0,69.3617,69.3763,69.3107,69.3326,28600.0
2013-08-16 12:40:00,95.11,95.15,95.11,95.12,17700.0,69.3398,69.369,69.3398,69.3471,17700.0
2013-08-16 12:45:00,95.13,95.18,95.11,95.16,29300.0,69.3544,69.3909,69.3398,69.3763,29300.0
2013-08-16 12:50:00,95.17,95.19,95.15,95.17,17900.0,69.3836,69.3982,69.369,69.3836,17900.0
2013-08-16 12:55:00,95.17,95.22,95.14,95.15,28200.0,69.3836,69.42,69.3617,69.369,28200.0
2013-08-16 13:00:00,95.15,95.19,95.1,95.15,28600.0,69.369,69.3982,69.3326,69.369,28600.0
2013-08-16 13:05:00,95.15,95.16,95.08,95.16,61700.0,69.369,69.3763,69.318,69.3763,61700.0
2013-08-16 13:10:00,95.16,95.19,95.06,95.06,45300.0,69.3763,69.3982,69.3034,69.3034,45300.0
2013-08-16 13:15:00,95.07,95.14,95.07,95.09,27600.0,69.3107,69.3617,69.3107,69.3253,27600.0
2013-08-16 13:20:00,95.08,95.1,95.06,95.07,15100.0,69.318,69.3326,69.3034,69.3107,15100.0
2013-08-16 13:25:00,95.07,95.12,95.05,95.08,18400.0,69.3107,69.3471,69.2961,69.318,18400.0
2013-08-16 13:30:00,95.09,95.14,95.06,95.14,15800.0,69.3253,69.3617,69.3034,69.3617,15800.0
2013-08-16 13:35:00,95.13,95.14,95.05,95.07,18000.0,69.3544,69.3617,69.2961,69.3107,18000.0
2013-08-16 13:40:00,95.07,95.09,95.01,95.03,25600.0,69.3107,69.3253,69.2669,69.2815,25600.0
2013-08-16 13:45:00,95.02,95.11,95.01,95.09,28200.0,69.2742,69.3398,69.2669,69.3253,28200.0
2013-08-16 13:50:00,95.1,95.16,95.09,95.14,18600.0,69.3326,69.3763,69.3253,69.3617,18600.0
2013-08-16 13:55:00,95.13,95.19,95.13,95.15,19700.0,69.3544,69.3982,69.3544,69.369,19700.0
2013-08-16 14:00:00,95.16,95.25,95.16,95.19,14600.0,69.3763,69.4419,69.3763,69.3982,14600.0
2013-08-16 14:05:00,95.19,95.22,95.14,95.19,14400.0,69.3982,69.42,69.3617,69.3982,14400.0
2013-08-16 14:10:00,95.19,95.23,95.15,95.16,17200.0,69.3982,69.4273,69.369,69.3763,17200.0
2013-08-16 14:15:00,95.15,95.15,95.08,95.12,16900.0,69.369,69.369,69.318,69.3471,16900.0
2013-08-16 14:20:00,95.12,95.19,95.11,95.13,19700.0,69.3471,69.3982,69.3398,69.3544,19700.0
2013-08-16 14:25:00,95.13,95.18,95.08,95.1,16500.0,69.3544,69.3909,69.318,69.3326,16500.0
2013-08-16 14:30:00,95.1,95.12,95.03,95.06,23000.0,69.3326,69.3471,69.2815,69.3034,23000.0
2013-08-16 14:35:00,95.06,95.15,95.05,95.08,33100.0,69.3034,69.369,69.2961,69.318,33100.0
2013-08-16 14:40:00,95.07,95.08,95.03,95.04,28000.0,69.3107,69.318,69.2815,69.2888,28000.0
2013-08-16 14:45:00,95.03,95.13,95.03,95.09,23900.0,69.2815,69.3544,69.2815,69.3253,23900.0
2013-08-16 14:50:00,95.09,95.22,95.08,95.2,32800.0,69.3253,69.42,69.318,69.4055,32800.0
2013-08-16 14:55:00,95.19,95.26,95.16,95.24,19500.0,69.3982,69.4492,69.3763,69.4346,19500.0
2013-08-16 15:00:00,95.26,95.27,95.2,95.25,17900.0,69.4492,69.4565,69.4055,69.4419,17900.0
2013-08-16 15:05:00,95.26,95.31,95.24,95.26,31000.0,69.4492,69.4857,69.4346,69.4492,31000.0
2013-08-16 15:10:00,95.26,95.3,95.19,95.21,34800.0,69.4492,69.4784,69.3982,69.4127,34800.0
2013-08-16 15:15:00,95.21,95.22,95.12,95.12,29800.0,69.4127,69.42,69.3471,69.3471,29800.0
2013-08-16 15:20:00,95.12,95.2,95.11,95.16,46900.0,69.3471,69.4055,69.3398,69.3763,46900.0
2013-08-16 15:25:00,95.15,95.18,95.11,95.13,35700.0,69.369,69.3909,69.3398,69.3544,35700.0
2013-08-16 15:30:00,95.14,95.21,95.14,95.19,30300.0,69.3617,69.4127,69.3617,69.3982,30300.0
2013-08-16 15:35:00,95.18,95.23,95.16,95.19,57700.0,69.3909,69.4273,69.3763,69.3982,57700.0
2013-08-16 15:40:00,95.19,95.21,95.14,95.14,40500.0,69.3982,69.4127,69.3617,69.3617,40500.0
2013-08-16 15:45:00,95.15,95.17,95.1,95.11,56800.0,69.369,69.3836,69.3326,69.3398,56800.0
2013-08-16 15:50:00,95.12,95.15,95.04,95.07,62000.0,69.3471,69.369,69.2888,69.3107,62000.0
2013-08-16 15:55:00,95.07,95.09,95.03,95.03,118700.0,69.3107,69.3253,69.2815,69.2815,118700.0
2013-08-19 09:30:00,95.12,95.31,95.05,95.29,147900.0,69.3471,69.4857,69.2961,69.4711,147900.0
2013-08-19 09:35:00,95.31,95.6,95.25,95.53,71100.0,69.4857,69.6971,69.4419,69.646,71100.0
2013-08-19 09:40:00,95.55,95.74,95.49,95.51,71500.0,69.6606,69.7991,69.6169,69.6315,71500.0
2013-08-19 09:45:00,95.5,95.73,95.47,95.7,54700.0,69.6242,69.7919,69.6023,69.77,54700.0
2013-08-19 09:50:00,95.7,95.7,95.5,95.67,29400.0,69.77,69.77,69.6242,69.7481,29400.0
2013-08-19 09:55:00,95.67,95.81,95.64,95.75,49200.0,69.7481,69.8502,69.7262,69.8064,49200.0
2013-08-19 10:00:00,95.75,95.75,95.65,95.66,56600.0,69.8064,69.8064,69.7335,69.7408,56600.0
2013-08-19 10:05:00,95.68,95.81,95.61,95.63,102400.0,69.7554,69.8502,69.7044,69.719,102400.0
2013-08-19 10:10:00,95.63,95.75,95.63,95.67,73800.0,69.719,69.8064,69.719,69.7481,73800.0
2013-08-19 10:15:00,95.68,95.74,95.64,95.65,20100.0,69.7554,69.7991,69.7262,69.7335,20100.0
2013-08-19 10:20:00,95.63,95.68,95.59,95.64,26300.0,69.719,69.7554,69.6898,69.7262,26300.0
2013-08-19 10:25:00,95.61,95.65,95.58,95.6,23000.0,69.7044,69.7335,69.6825,69.6971,23000.0
2013-08-19 10:30:00,95.61,95.65,95.57,95.64,28000.0,69.7044,69.7335,69.6752,69.7262,28000.0
2013-08-19 10:35:00,95.64,95.66,95.62,95.64,30400.0,69.7262,69.7408,69.7117,69.7262,30400.0
2013-08-19 10:40:00,95.65,95.73,95.64,95.72,47700.0,69.7335,69.7919,69.7262,69.7846,47700.0
2013-08-19 10:45:00,95.72,95.88,95.71,95.87,78000.0,69.7846,69.9012,69.7773,69.8939,78000.0
2013-08-19 10:50:00,95.87,95.87,95.81,95.84,81800.0,69.8939,69.8939,69.8502,69.8721,81800.0
2013-08-19 10:55:00,95.84,95.84,95.69,95.72,66400.0,69.8721,69.8721,69.7627,69.7846,66400.0
2013-08-19 11:00:00,95.71,95.73,95.67,95.69,32700.0,69.7773,69.7919,69.7481,69.7627,32700.0
2013-08-19 11:05:00,95.68,95.8,95.66,95.76,57300.0,69.7554,69.8429,69.7408,69.8137,57300.0
2013-08-19 11:10:00,95.76,95.76,95.68,95.72,25500.0,69.8137,69.8137,69.7554,69.7846,25500.0
2013-08-19 11:15:00,95.7,95.78,95.69,95.7,23700.0,69.77,69.8283,69.7627,69.77,23700.0
2013-08-19 11:20:00,95.69,95.73,95.68,95.7,30900.0,69.7627,69.7919,69.7554,69.77,30900.0
2013-08-19 11:25:00,95.7,95.77,95.57,95.58,46900.0,69.77,69.821,69.6752,69.6825,46900.0
2013-08-19 11:30:00,95.58,95.66,95.55,95.66,33800.0,69.6825,69.7408,69.6606,69.7408,33800.0
2013-08-19 11:35:00,95.67,95.77,95.65,95.66,40400.0,69.7481,69.821,69.7335,69.7408,40400.0
2013-08-19 11:40:00,95.66,95.73,95.66,95.67,27700.0,69.7408,69.7919,69.7408,69.7481,27700.0
2013-08-19 11:45:00,95.66,95.73,95.65,95.71,26200.0,69.7408,69.7919,69.7335,69.7773,26200.0
2013-08-19 11:50:00,95.7,95.78,95.68,95.78,37400.0,69.77,69.8283,69.7554,69.8283,37400.0
2013-08-19 11:55:00,95.77,95.96,95.77,95.96,59600.0,69.821,69.9595,69.821,69.9595,59600.0
2013-08-19 12:00:00,95.96,95.96,95.82,95.89,33700.0,69.9595,69.9595,69.8575,69.9085,33700.0
2013-08-19 12:05:00,95.88,95.88,95.83,95.84,15600.0,69.9012,69.9012,69.8648,69.8721,15600.0
2013-08-19 12:10:00,95.86,95.98,95.85,95.97,17900.0,69.8866,69.9741,69.8793,69.9668,17900.0
2013-08-19 12:15:00,95.97,95.99,95.94,95.94,11000.0,69.9668,69.9814,69.945,69.945,11000.0
2013-08-19 12:20:00,95.95,95.96,95.84,95.85,23300.0,69.9522,69.9595,69.8721,69.8793,23300.0
2013-08-19 12:25:00,95.85,95.85,95.76,95.77,16500.0,69.8793,69.8793,69.8137,69.821,16500.0
2013-08-19 12:30:00,95.78,95.79,95.73,95.79,14100.0,69.8283,69.8356,69.7919,69.8356,14100.0
2013-08-19 12:35:00,95.78,95.81,95.74,95.78,18700.0,69.8283,69.8502,69.7991,69.8283,18700.0
2013-08-19 12:40:00,95.77,95.86,95.76,95.84,18500.0,69.821,69.8866,69.8137,69.8721,18500.0
2013-08-19 12:45:00,95.83,95.89,95.83,95.87,19200.0,69.8648,69.9085,69.8648,69.8939,19200.0
2013-08-19 12:50:00,95.88,95.93,95.88,95.93,14300.0,69.9012,69.9377,69.9012,69.9377,14300.0
2013-08-19 12:55:00,95.92,95.95,95.9,95.91,11200.0,69.9304,69.9522,69.9158,69.9231,11200.0
2013-08-19 13:00:00,95.91,95.92,95.85,95.88,8800.0,69.9231,69.9304,69.8793,69.9012,8800.0
2013-08-19 13:05:00,95.89,95.89,95.84,95.85,15200.0,69.9085,69.9085,69.8721,69.8793,15200.0
2013-08-19 13:10:00,95.84,95.85,95.77,95.77,13600.0,69.8721,69.8793,69.821,69.821,13600.0
2013-08-19 13:15:00,95.78,95.79,95.74,95.76,25200.0,69.8283,69.8356,69.7991,69.8137,25200.0
2013-08-19 13:20:00,95.75,95.76,95.73,95.74,11400.0,69.8064,69.8137,69.7919,69.7991,11400.0
2013-08-19 13:25:00,95.74,95.77,95.73,95.73,18200.0,69.7991,69.821,69.7919,69.7919,18200.0
2013-08-19 13:30:00,95.72,95.75,95.65,95.67,38500.0,69.7846,69.8064,69.7335,69.7481,38500.0
2013-08-19 13:35:00,95.67,95.68,95.64,95.66,23700.0,69.7481,69.7554,69.7262,69.7408,23700.0
2013-08-19 13:40:00,95.66,95.68,95.62,95.64,26700.0,69.7408,69.7554,69.7117,69.7262,26700.0
2013-08-19 13:45:00,95.63,95.64,95.61,95.62,13900.0,69.719,69.7262,69.7044,69.7117,13900.0
2013-08-19 13:50:00,95.62,95.67,95.62,95.66,22600.0,69.7117,69.7481,69.7117,69.7408,22600.0
2013-08-19 13:55:00,95.66,95.67,95.59,95.6,29100.0,69.7408,69.7481,69.6898,69.6971,29100.0
2013-08-19 14:00:00,95.59,95.66,95.57,95.64,35400.0,69.6898,69.7408,69.6752,69.7262,35400.0
2013-08-19 14:05:00,95.64,95.64,95.58,95.62,23300.0,69.7262,69.7262,69.6825,69.7117,23300.0
2013-08-19 14:10:00,95.62,95.76,95.62,95.76,31000.0,69.7117,69.8137,69.7117,69.8137,31000.0
2013-08-19 14:15:00,95.77,95.87,95.77,95.86,26600.0,69.821,69.8939,69.821,69.8866,26600.0
2013-08-19 14:20:00,95.86,95.87,95.82,95.83,28800.0,69.8866,69.8939,69.8575,69.8648,28800.0
2013-08-19 14:25:00,95.83,95.84,95.75,95.78,20600.0,69.8648,69.8721,69.8064,69.8283,20600.0
2013-08-19 14:30:00,95.79,95.79,95.75,95.77,26300.0,69.8356,69.8356,69.8064,69.821,26300.0
2013-08-19 14:35:00,95.76,95.77,95.68,95.69,25500.0,69.8137,69.821,69.7554,69.7627,25500.0
2013-08-19 14:40:00,95.69,95.74,95.66,95.71,45100.0,69.7627,69.7991,69.7408,69.7773,45100.0
2013-08-19 14:45:00,95.71,95.75,95.69,95.69,28700.0,69.7773,69.8064,69.7627,69.7627,28700.0
2013-08-19 14:50:00,95.69,95.73,95.67,95.7,25900.0,69.7627,69.7919,69.7481,69.77,25900.0
2013-08-19 14:55:00,95.7,95.73,95.67,95.71,28600.0,69.77,69.7919,69.7481,69.7773,28600.0
2013-08-19 15:00:00,95.71,95.72,95.63,95.63,20500.0,69.7773,69.7846,69.719,69.719,20500.0
2013-08-19 15:05:00,95.64,95.66,95.57,95.57,34700.0,69.7262,69.7408,69.6752,69.6752,34700.0
2013-08-19 15:10:00,95.57,95.57,95.51,95.54,41200.0,69.6752,69.6752,69.6315,69.6533,41200.0
2013-08-19 15:15:00,95.54,95.65,95.54,95.61,34100.0,69.6533,69.7335,69.6533,69.7044,34100.0
2013-08-19 15:20:00,95.61,95.66,95.58,95.65,18000.0,69.7044,69.7408,69.6825,69.7335,18000.0
2013-08-19 15:25:00,95.65,95.65,95.57,95.57,21700.0,69.7335,69.7335,69.6752,69.6752,21700.0
2013-08-19 15:30:00,95.57,95.67,95.57,95.65,38300.0,69.6752,69.7481,69.6752,69.7335,38300.0
2013-08-19 15:35:00,95.64,95.66,95.58,95.59,59200.0,69.7262,69.7408,69.6825,69.6898,59200.0
2013-08-19 15:40:00,95.59,95.6,95.54,95.59,55100.0,69.6898,69.6971,69.6533,69.6898,55100.0
2013-08-19 15:45:00,95.59,95.64,95.54,95.55,66200.0,69.6898,69.7262,69.6533,69.6606,66200.0
2013-08-19 15:50:00,95.55,95.59,95.48,95.5,100300.0,69.6606,69.6898,69.6096,69.6242,100300.0
2013-08-19 15:55:00,95.5,95.54,95.44,95.44,133800.0,69.6242,69.6533,69.5804,69.5804,133800.0
2013-08-20 09:30:00,95.48,95.6,95.36,95.39,128300.0,69.6096,69.6971,69.5221,69.544,128300.0
2013-08-20 09:35:00,95.42,95.6,95.41,95.53,78800.0,69.5659,69.6971,69.5586,69.646,78800.0
2013-08-20 09:40:00,95.53,95.67,95.47,95.6,44300.0,69.646,69.7481,69.6023,69.6971,44300.0
2013-08-20 09:45:00,95.61,95.7,95.57,95.65,37100.0,69.7044,69.77,69.6752,69.7335,37100.0
2013-08-20 09:50:00,95.65,95.73,95.62,95.69,37000.0,69.7335,69.7919,69.7117,69.7627,37000.0
2013-08-20 09:55:00,95.69,95.77,95.61,95.69,45600.0,69.7627,69.821,69.7044,69.7627,45600.0
2013-08-20 10:00:00,95.7,95.76,95.61,95.61,43200.0,69.77,69.8137,69.7044,69.7044,43200.0
2013-08-20 10:05:00,95.62,95.75,95.61,95.65,35000.0,69.7117,69.8064,69.7044,69.7335,35000.0
2013-08-20 10:10:00,95.65,95.69,95.59,95.63,34700.0,69.7335,69.7627,69.6898,69.719,34700.0
2013-08-20 10:15:00,95.62,95.71,95.55,95.7,32300.0,69.7117,69.7773,69.6606,69.77,32300.0
2013-08-20 10:20:00,95.69,95.85,95.69,95.75,25100.0,69.7627,69.8793,69.7627,69.8064,25100.0
2013-08-20 10:25:00,95.76,95.78,95.7,95.71,37400.0,69.8137,69.8283,69.77,69.7773,37400.0
2013-08-20 10:30:00,95.7,95.86,95.66,95.85,68900.0,69.77,69.8866,69.7408,69.8793,68900.0
2013-08-20 10:35:00,95.83,95.86,95.77,95.79,27900.0,69.8648,69.8866,69.821,69.8356,27900.0
2013-08-20 10:40:00,95.8,95.8,95.71,95.71,20100.0,69.8429,69.8429,69.7773,69.7773,20100.0
2013-08-20 10:45:00,95.72,95.79,95.7,95.74,29200.0,69.7846,69.8356,69.77,69.7991,29200.0
2013-08-20 10:50:00,95.75,95.77,95.68,95.74,12600.0,69.8064,69.821,69.7554,69.7991,12600.0
2013-08-20 10:55:00,95.74,95.81,95.73,95.74,26900.0,69.7991,69.8502,69.7919,69.7991,26900.0
2013-08-20 11:00:00,95.74,95.75,95.69,95.73,20800.0,69.7991,69.8064,69.7627,69.7919,20800.0
2013-08-20 11:05:00,95.74,95.74,95.66,95.68,16200.0,69.7991,69.7991,69.7408,69.7554,16200.0
2013-08-20 11:10:00,95.67,95.71,95.63,95.68,17700.0,69.7481,69.7773,69.719,69.7554,17700.0
2013-08-20 11:15:00,95.68,95.71,95.63,95.68,22100.0,69.7554,69.7773,69.719,69.7554,22100.0
2013-08-20 11:20:00,95.67,95.72,95.66,95.67,15000.0,69.7481,69.7846,69.7408,69.7481,15000.0
2013-08-20 11:25:00,95.67,95.7,95.61,95.61,26400.0,69.7481,69.77,69.7044,69.7044,26400.0
2013-08-20 11:30:00,95.62,95.7,95.62,95.67,25800.0,69.7117,69.77,69.7117,69.7481,25800.0
2013-08-20 11:35:00,95.65,95.69,95.63,95.67,17400.0,69.7335,69.7627,69.719,69.7481,17400.0
2013-08-20 11:40:00,95.69,95.72,95.66,95.71,30000.0,69.7627,69.7846,69.7408,69.7773,30000.0
2013-08-20 11:45:00,95.71,95.8,95.7,95.78,23200.0,69.7773,69.8429,69.77,69.8283,23200.0
2013-08-20 11:50:00,95.78,95.81,95.71,95.77,18800.0,69.8283,69.8502,69.7773,69.821,18800.0
2013-08-20 11:55:00,95.78,95.88,95.73,95.88,45600.0,69.8283,69.9012,69.7919,69.9012,45600.0
2013-08-20 12:00:00,95.88,95.89,95.81,95.86,28800.0,69.9012,69.9085,69.8502,69.8866,28800.0
2013-08-20 12:05:00,95.86,95.9,95.8,95.82,26400.0,69.8866,69.9158,69.8429,69.8575,26400.0
2013-08-20 12:10:00,95.82,95.84,95.79,95.79,17000.0,69.8575,69.8721,69.8356,69.8356,17000.0
2013-08-20 12:15:00,95.81,95.84,95.78,95.81,27700.0,69.8502,69.8721,69.8283,69.8502,27700.0
2013-08-20 12:20:00,95.8,95.83,95.77,95.78,22100.0,69.8429,69.8648,69.821,69.8283,22100.0
2013-08-20 12:25:00,95.77,95.81,95.71,95.75,58700.0,69.821,69.8502,69.7773,69.8064,58700.0
2013-08-20 12:30:00,95.75,95.78,95.66,95.66,16600.0,69.8064,69.8283,69.7408,69.7408,16600.0
2013-08-20 12:35:00,95.66,95.72,95.64,95.72,15800.0,69.7408,69.7846,69.7262,69.7846,15800.0
2013-08-20 12:40:00,95.72,95.72,95.68,95.71,13600.0,69.7846,69.7846,69.7554,69.7773,13600.0
2013-08-20 12:45:00,95.7,95.76,95.7,95.74,8700.0,69.77,69.8137,69.77,69.7991,8700.0
2013-08-20 12:50:00,95.74,95.75,95.66,95.73,25800.0,69.7991,69.8064,69.7408,69.7919,25800.0
2013-08-20 12:55:00,95.75,95.82,95.73,95.8,21400.0,69.8064,69.8575,69.7919,69.8429,21400.0
2013-08-20 13:00:00,95.79,95.85,95.78,95.79,14400.0,69.8356,69.8793,69.8283,69.8356,14400.0
2013-08-20 13:05:00,95.78,95.81,95.75,95.75,13300.0,69.8283,69.8502,69.8064,69.8064,13300.0
2013-08-20 13:10:00,95.76,95.82,95.75,95.78,19600.0,69.8137,69.8575,69.8064,69.8283,19600.0
2013-08-20 13:15:00,95.78,95.78,95.69,95.7,48500.0,69.8283,69.8283,69.7627,69.77,48500.0
2013-08-20 13:20:00,95.71,95.74,95.67,95.71,26100.0,69.7773,69.7991,69.7481,69.7773,26100.0
2013-08-20 13:25:00,95.7,95.71,95.64,95.71,17000.0,69.77,69.7773,69.7262,69.7773,17000.0
2013-08-20 13:30:00,95.71,95.75,95.65,95.74,22300.0,69.7773,69.8064,69.7335,69.7991,22300.0
2013-08-20 13:35:00,95.74,95.77,95.69,95.7,23600.0,69.7991,69.821,69.7627,69.77,23600.0
2013-08-20 13:40:00,95.71,95.76,95.69,95.76,16800.0,69.7773,69.8137,69.7627,69.8137,16800.0
2013-08-20 13:45:00,95.76,95.81,95.73,95.78,19200.0,69.8137,69.8502,69.7919,69.8283,19200.0
2013-08-20 13:50:00,95.79,95.79,95.74,95.77,29600.0,69.8356,69.8356,69.7991,69.821,29600.0
2013-08-20 13:55:00,95.77,95.79,95.76,95.79,12100.0,69.821,69.8356,69.8137,69.8356,12100.0
2013-08-20 14:00:00,95.79,95.85,95.79,95.8,26000.0,69.8356,69.8793,69.8356,69.8429,26000.0
2013-08-20 14:05:00,95.79,95.85,95.78,95.81,44200.0,69.8356,69.8793,69.8283,69.8502,44200.0
2013-08-20 14:10:00,95.81,95.85,95.76,95.83,35800.0,69.8502,69.8793,69.8137,69.8648,35800.0
2013-08-20 14:15:00,95.84,95.86,95.8,95.8,29400.0,69.8721,69.8866,69.8429,69.8429,29400.0
2013-08-20 14:20:00,95.8,95.81,95.75,95.79,33000.0,69.8429,69.8502,69.8064,69.8356,33000.0
2013-08-20 14:25:00,95.79,95.85,95.79,95.83,19900.0,69.8356,69.8793,69.8356,69.8648,19900.0
2013-08-20 14:30:00,95.83,95.83,95.73,95.74,31500.0,69.8648,69.8648,69.7919,69.7991,31500.0
2013-08-20 14:35:00,95.73,95.77,95.72,95.75,31900.0,69.7919,69.821,69.7846,69.8064,31900.0
2013-08-20 14:40:00,95.76,95.76,95.69,95.69,31500.0,69.8137,69.8137,69.7627,69.7627,31500.0
2013-08-20 14:45:00,95.68,95.76,95.65,95.76,42100.0,69.7554,69.8137,69.7335,69.8137,42100.0
2013-08-20 14:50:00,95.76,95.77,95.67,95.71,26200.0,69.8137,69.821,69.7481,69.7773,26200.0
2013-08-20 14:55:00,95.71,95.71,95.64,95.68,26600.0,69.7773,69.7773,69.7262,69.7554,26600.0
2013-08-20 15:00:00,95.67,95.7,95.65,95.68,21600.0,69.7481,69.77,69.7335,69.7554,21600.0
2013-08-20 15:05:00,95.69,95.77,95.69,95.69,69600.0,69.7627,69.821,69.7627,69.7627,69600.0
2013-08-20 15:10:00,95.69,95.72,95.67,95.69,22800.0,69.7627,69.7846,69.7481,69.7627,22800.0
2013-08-20 15:15:00,95.7,95.73,95.68,95.68,22000.0,69.77,69.7919,69.7554,69.7554,22000.0
2013-08-20 15:20:00,95.67,95.69,95.64,95.68,33500.0,69.7481,69.7627,69.7262,69.7554,33500.0
2013-08-20 15:25:00,95.68,95.76,95.67,95.73,32400.0,69.7554,69.8137,69.7481,69.7919,32400.0
2013-08-20 15:30:00,95.73,95.78,95.71,95.73,28500.0,69.7919,69.8283,69.7773,69.7919,28500.0
2013-08-20 15:35:00,95.72,95.78,95.69,95.69,34800.0,69.7846,69.8283,69.7627,69.7627,34800.0
2013-08-20 15:40:00,95.69,95.7,95.6,95.6,50700.0,69.7627,69.77,69.6971,69.6971,50700.0
2013-08-20 15:45:00,95.6,95.63,95.5,95.6,105900.0,69.6971,69.719,69.6242,69.6971,105900.0
2013-08-20 15:50:00,95.59,95.6,95.52,95.56,54200.0,69.6898,69.6971,69.6388,69.6679,54200.0
2013-08-20 15:55:00,95.55,95.57,95.5,95.5,119500.0,69.6606,69.6752,69.6242,69.6242,119500.0
2013-08-21 09:30:00,95.41,95.82,95.4,95.64,142100.0,69.5586,69.8575,69.5513,69.7262,142100.0
2013-08-21 09:35:00,95.64,95.73,95.43,95.48,30500.0,69.7262,69.7919,69.5731,69.6096,30500.0
2013-08-21 09:40:00,95.49,95.56,95.45,95.5,90300.0,69.6169,69.6679,69.5877,69.6242,90300.0
2013-08-21 09:45:00,95.51,95.67,95.5,95.63,46900.0,69.6315,69.7481,69.6242,69.719,46900.0
2013-08-21 09:50:00,95.59,95.62,95.46,95.53,41200.0,69.6898,69.7117,69.595,69.646,41200.0
2013-08-21 09:55:00,95.53,95.65,95.51,95.61,19900.0,69.646,69.7335,69.6315,69.7044,19900.0
2013-08-21 10:00:00,95.63,95.75,95.6,95.7,28200.0,69.719,69.8064,69.6971,69.77,28200.0
2013-08-21 10:05:00,95.73,95.73,95.48,95.48,42900.0,69.7919,69.7919,69.6096,69.6096,42900.0
2013-08-21 10:10:00,95.46,95.54,95.37,95.41,67200.0,69.595,69.6533,69.5294,69.5586,67200.0
2013-08-21 10:15:00,95.4,95.43,95.3,95.41,54000.0,69.5513,69.5731,69.4784,69.5586,54000.0
2013-08-21 10:20:00,95.41,95.53,95.38,95.52,50100.0,69.5586,69.646,69.5367,69.6388,50100.0
2013-08-21 10:25:00,95.53,95.57,95.45,95.49,36100.0,69.646,69.6752,69.5877,69.6169,36100.0
2013-08-21 10:30:00,95.52,95.54,95.43,95.47,36700.0,69.6388,69.6533,69.5731,69.6023,36700.0
2013-08-21 10:35:00,95.47,95.55,95.41,95.55,17700.0,69.6023,69.6606,69.5586,69.6606,17700.0
2013-08-21 10:40:00,95.55,95.63,95.53,95.63,17400.0,69.6606,69.719,69.646,69.719,17400.0
2013-08-21 10:45:00,95.62,95.65,95.48,95.48,12700.0,69.7117,69.7335,69.6096,69.6096,12700.0
2013-08-21 10:50:00,95.49,95.55,95.49,95.51,19100.0,69.6169,69.6606,69.6169,69.6315,19100.0
2013-08-21 10:55:00,95.5,95.58,95.5,95.52,15300.0,69.6242,69.6825,69.6242,69.6388,15300.0
2013-08-21 11:00:00,95.5,95.55,95.46,95.49,40000.0,69.6242,69.6606,69.595,69.6169,40000.0
2013-08-21 11:05:00,95.5,95.55,95.47,95.47,10000.0,69.6242,69.6606,69.6023,69.6023,10000.0
2013-08-21 11:10:00,95.49,95.51,95.46,95.48,20300.0,69.6169,69.6315,69.595,69.6096,20300.0
2013-08-21 11:15:00,95.48,95.6,95.46,95.58,28200.0,69.6096,69.6971,69.595,69.6825,28200.0
2013-08-21 11:20:00,95.58,95.61,95.52,95.56,17900.0,69.6825,69.7044,69.6388,69.6679,17900.0
2013-08-21 11:25:00,95.56,95.56,95.39,95.4,32000.0,69.6679,69.6679,69.544,69.5513,32000.0
2013-08-21 11:30:00,95.4,95.44,95.35,95.43,23600.0,69.5513,69.5804,69.5148,69.5731,23600.0
2013-08-21 11:35:00,95.43,95.45,95.35,95.37,19100.0,69.5731,69.5877,69.5148,69.5294,19100.0
2013-08-21 11:40:00,95.38,95.52,95.37,95.5,46800.0,69.5367,69.6388,69.5294,69.6242,46800.0
2013-08-21 11:45:00,95.5,95.52,95.38,95.38,37300.0,69.6242,69.6388,69.5367,69.5367,37300.0
2013-08-21 11:50:00,95.37,95.47,95.36,95.44,41500.0,69.5294,69.6023,69.5221,69.5804,41500.0
2013-08-21 11:55:00,95.42,95.42,95.33,95.39,45800.0,69.5659,69.5659,69.5002,69.544,45800.0
2013-08-21 12:00:00,95.37,95.43,95.36,95.41,25700.0,69.5294,69.5731,69.5221,69.5586,25700.0
2013-08-21 12:05:00,95.4,95.42,95.35,95.38,33700.0,69.5513,69.5659,69.5148,69.5367,33700.0
2013-08-21 12:10:00,95.38,95.48,95.36,95.47,19100.0,69.5367,69.6096,69.5221,69.6023,19100.0
2013-08-21 12:15:00,95.45,95.5,95.41,95.49,17900.0,69.5877,69.6242,69.5586,69.6169,17900.0
2013-08-21 12:20:00,95.49,95.54,95.47,95.51,13800.0,69.6169,69.6533,69.6023,69.6315,13800.0
2013-08-21 12:25:00,95.51,95.51,95.44,95.49,13200.0,69.6315,69.6315,69.5804,69.6169,13200.0
2013-08-21 12:30:00,95.48,95.51,95.44,95.51,14800.0,69.6096,69.6315,69.5804,69.6315,14800.0
2013-08-21 12:35:00,95.51,95.54,95.49,95.53,13300.0,69.6315,69.6533,69.6169,69.646,13300.0
2013-08-21 12:40:00,95.53,95.54,95.46,95.53,14600.0,69.646,69.6533,69.595,69.646,14600.0
2013-08-21 12:45:00,95.52,95.52,95.46,95.49,38200.0,69.6388,69.6388,69.595,69.6169,38200.0
2013-08-21 12:50:00,95.48,95.58,95.47,95.58,38200.0,69.6096,69.6825,69.6023,69.6825,38200.0
2013-08-21 12:55:00,95.59,95.59,95.53,95.56,31200.0,69.6898,69.6898,69.646,69.6679,31200.0
2013-08-21 13:00:00,95.58,95.64,95.56,95.63,31900.0,69.6825,69.7262,69.6679,69.719,31900.0
2013-08-21 13:05:00,95.63,95.64,95.58,95.63,18200.0,69.719,69.7262,69.6825,69.719,18200.0
2013-08-21 13:10:00,95.63,95.68,95.57,95.67,26200.0,69.719,69.7554,69.6752,69.7481,26200.0
2013-08-21 13:15:00,95.68,95.75,95.67,95.7,25400.0,69.7554,69.8064,69.7481,69.77,25400.0
2013-08-21 13:20:00,95.7,95.7,95.63,95.64,15700.0,69.77,69.77,69.719,69.7262,15700.0
2013-08-21 13:25:00,95.63,95.64,95.58,95.58,15000.0,69.719,69.7262,69.6825,69.6825,15000.0
2013-08-21 13:30:00,95.57,95.64,95.56,95.6,9800.0,69.6752,69.7262,69.6679,69.6971,9800.0
2013-08-21 13:35:00,95.6,95.63,95.56,95.56,11800.0,69.6971,69.719,69.6679,69.6679,11800.0
2013-08-21 13:40:00,95.56,95.6,95.52,95.59,20800.0,69.6679,69.6971,69.6388,69.6898,20800.0
2013-08-21 13:45:00,95.59,95.64,95.57,95.64,15000.0,69.6898,69.7262,69.6752,69.7262,15000.0
2013-08-21 13:50:00,95.65,95.7,95.61,95.67,16500.0,69.7335,69.77,69.7044,69.7481,16500.0
2013-08-21 13:55:00,95.64,95.65,95.56,95.6,9800.0,69.7262,69.7335,69.6679,69.6971,9800.0
2013-08-21 14:00:00,95.62,95.62,95.34,95.42,78500.0,69.7117,69.7117,69.5075,69.5659,78500.0
2013-08-21 14:05:00,95.43,95.43,95.18,95.36,105000.0,69.5731,69.5731,69.3909,69.5221,105000.0
2013-08-21 14:10:00,95.35,95.36,95.26,95.3,72500.0,69.5148,69.5221,69.4492,69.4784,72500.0
2013-08-21 14:15:00,95.3,95.4,95.27,95.36,33400.0,69.4784,69.5513,69.4565,69.5221,33400.0
2013-08-21 14:20:00,95.33,95.33,95.13,95.2,68100.0,69.5002,69.5002,69.3544,69.4055,68100.0
2013-08-21 14:25:00,95.21,95.3,95.19,95.29,26000.0,69.4127,69.4784,69.3982,69.4711,26000.0
2013-08-21 14:30:00,95.29,95.61,95.28,95.57,60700.0,69.4711,69.7044,69.4638,69.6752,60700.0
2013-08-21 14:35:00,95.59,95.68,95.52,95.56,32200.0,69.6898,69.7554,69.6388,69.6679,32200.0
2013-08-21 14:40:00,95.56,95.72,95.56,95.66,25100.0,69.6679,69.7846,69.6679,69.7408,25100.0
2013-08-21 14:45:00,95.66,95.74,95.66,95.66,25500.0,69.7408,69.7991,69.7408,69.7408,25500.0
2013-08-21 14:50:00,95.67,95.74,95.64,95.73,24100.0,69.7481,69.7991,69.7262,69.7919,24100.0
2013-08-21 14:55:00,95.72,95.76,95.68,95.69,25700.0,69.7846,69.8137,69.7554,69.7627,25700.0
2013-08-21 15:00:00,95.69,95.7,95.59,95.64,16700.0,69.7627,69.77,69.6898,69.7262,16700.0
2013-08-21 15:05:00,95.65,95.66,95.56,95.6,11800.0,69.7335,69.7408,69.6679,69.6971,11800.0
2013-08-21 15:10:00,95.58,95.65,95.54,95.64,23700.0,69.6825,69.7335,69.6533,69.7262,23700.0
2013-08-21 15:15:00,95.63,95.63,95.54,95.54,22000.0,69.719,69.719,69.6533,69.6533,22000.0
2013-08-21 15:20:00,95.54,95.55,95.5,95.52,41700.0,69.6533,69.6606,69.6242,69.6388,41700.0
2013-08-21 15:25:00,95.5,95.55,95.45,95.48,22200.0,69.6242,69.6606,69.5877,69.6096,22200.0
2013-08-21 15:30:00,95.47,95.48,95.42,95.48,40300.0,69.6023,69.6096,69.5659,69.6096,40300.0
2013-08-21 15:35:00,95.47,95.51,95.39,95.42,57700.0,69.6023,69.6315,69.544,69.5659,57700.0
2013-08-21 15:40:00,95.43,95.43,95.21,95.35,84600.0,69.5731,69.5731,69.4127,69.5148,84600.0
2013-08-21 15:45:00,95.39,95.39,95.22,95.3,94700.0,69.544,69.544,69.42,69.4784,94700.0
2013-08-21 15:50:00,95.29,95.34,95.24,95.27,48100.0,69.4711,69.5075,69.4346,69.4565,48100.0
2013-08-21 15:55:00,95.28,95.33,95.12,95.15,196700.0,69.4638,69.5002,69.3471,69.369,196700.0
2013-08-22 09:30:00,95.38,95.5,95.33,95.43,83300.0,69.5367,69.6242,69.5002,69.5731,83300.0
2013-08-22 09:35:00,95.44,95.68,95.44,95.61,66500.0,69.5804,69.7554,69.5804,69.7044,66500.0
2013-08-22 09:40:00,95.61,95.67,95.5,95.58,34300.0,69.7044,69.7481,69.6242,69.6825,34300.0
2013-08-22 09:45:00,95.59,95.69,95.52,95.55,37000.0,69.6898,69.7627,69.6388,69.6606,37000.0
2013-08-22 09:50:00,95.54,95.58,95.39,95.46,31400.0,69.6533,69.6825,69.544,69.595,31400.0
2013-08-22 09:55:00,95.44,95.51,95.41,95.41,33900.0,69.5804,69.6315,69.5586,69.5586,33900.0
2013-08-22 10:00:00,95.43,95.48,95.31,95.31,25800.0,69.5731,69.6096,69.4857,69.4857,25800.0
2013-08-22 10:05:00,95.31,95.38,95.25,95.33,37300.0,69.4857,69.5367,69.4419,69.5002,37300.0
2013-08-22 10:10:00,95.33,95.45,95.32,95.45,31200.0,69.5002,69.5877,69.4929,69.5877,31200.0
2013-08-22 10:15:00,95.43,95.51,95.43,95.47,24200.0,69.5731,69.6315,69.5731,69.6023,24200.0
2013-08-22 10:20:00,95.47,95.47,95.34,95.41,24800.0,69.6023,69.6023,69.5075,69.5586,24800.0
2013-08-22 10:25:00,95.41,95.41,95.31,95.33,30400.0,69.5586,69.5586,69.4857,69.5002,30400.0
2013-08-22 10:30:00,95.33,95.34,95.27,95.32,28200.0,69.5002,69.5075,69.4565,69.4929,28200.0
2013-08-22 10:35:00,95.32,95.36,95.28,95.36,28000.0,69.4929,69.5221,69.4638,69.5221,28000.0
2013-08-22 10:40:00,95.35,95.39,95.31,95.39,32200.0,69.5148,69.544,69.4857,69.544,32200.0
2013-08-22 10:45:00,95.39,95.44,95.32,95.33,24000.0,69.544,69.5804,69.4929,69.5002,24000.0
2013-08-22 10:50:00,95.32,95.37,95.29,95.36,23300.0,69.4929,69.5294,69.4711,69.5221,23300.0
2013-08-22 10:55:00,95.35,95.36,95.28,95.31,35900.0,69.5148,69.5221,69.4638,69.4857,35900.0
2013-08-22 11:00:00,95.32,95.4,95.31,95.4,29700.0,69.4929,69.5513,69.4857,69.5513,29700.0
2013-08-22 11:05:00,95.41,95.42,95.35,95.41,19200.0,69.5586,69.5659,69.5148,69.5586,19200.0
2013-08-22 11:10:00,95.42,95.42,95.33,95.38,22900.0,69.5659,69.5659,69.5002,69.5367,22900.0
2013-08-22 11:15:00,95.39,95.42,95.32,95.36,37200.0,69.544,69.5659,69.4929,69.5221,37200.0
2013-08-22 11:20:00,95.36,95.39,95.31,95.33,14200.0,69.5221,69.544,69.4857,69.5002,14200.0
2013-08-22 11:25:00,95.31,95.38,95.29,95.29,26500.0,69.4857,69.5367,69.4711,69.4711,26500.0
2013-08-22 11:30:00,95.29,95.38,95.29,95.36,19500.0,69.4711,69.5367,69.4711,69.5221,19500.0
2013-08-22 11:35:00,95.36,95.36,95.27,95.28,22200.0,69.5221,69.5221,69.4565,69.4638,22200.0
2013-08-22 11:40:00,95.29,95.35,95.29,95.35,23600.0,69.4711,69.5148,69.4711,69.5148,23600.0
2013-08-22 11:45:00,95.35,95.42,95.35,95.4,18200.0,69.5148,69.5659,69.5148,69.5513,18200.0
2013-08-22 11:50:00,95.39,95.4,95.34,95.36,17700.0,69.544,69.5513,69.5075,69.5221,17700.0
2013-08-22 11:55:00,95.36,95.4,95.31,95.38,29300.0,69.5221,69.5513,69.4857,69.5367,29300.0
2013-08-22 12:00:00,95.37,95.45,95.35,95.45,33600.0,69.5294,69.5877,69.5148,69.5877,33600.0
2013-08-22 12:05:00,95.45,95.53,95.45,95.47,20500.0,69.5877,69.646,69.5877,69.6023,20500.0
2013-08-22 12:10:00,95.47,95.53,95.46,95.53,12100.0,69.6023,69.646,69.595,69.646,12100.0
2013-08-22 12:15:00,95.53,95.59,95.53,95.57,11300.0,69.646,69.6898,69.646,69.6752,11300.0
2013-08-22 12:20:00,95.58,95.58,95.5,95.5,10500.0,69.6825,69.6825,69.6242,69.6242,10500.0
2013-08-22 12:25:00,95.5,95.52,95.44,95.49,9900.0,69.6242,69.6388,69.5804,69.6169,9900.0
2013-08-22 12:30:00,95.49,95.49,95.42,95.44,12800.0,69.6169,69.6169,69.5659,69.5804,12800.0
2013-08-22 12:35:00,95.43,95.46,95.37,95.42,16600.0,69.5731,69.595,69.5294,69.5659,16600.0
2013-08-22 12:40:00,95.41,95.42,95.35,95.36,8700.0,69.5586,69.5659,69.5148,69.5221,8700.0
2013-08-22 12:45:00,95.35,95.38,95.32,95.35,11600.0,69.5148,69.5367,69.4929,69.5148,11600.0
2013-08-22 12:50:00,95.36,95.36,95.27,95.27,16100.0,69.5221,69.5221,69.4565,69.4565,16100.0
2013-08-22 12:55:00,95.27,95.31,95.25,95.27,16000.0,69.4565,69.4857,69.4419,69.4565,16000.0
2013-08-22 13:00:00,95.25,95.27,95.21,95.23,14200.0,69.4419,69.4565,69.4127,69.4273,14200.0
2013-08-22 13:05:00,95.25,95.3,95.25,95.3,15400.0,69.4419,69.4784,69.4419,69.4784,15400.0
2013-08-22 13:10:00,95.3,95.32,95.28,95.31,10700.0,69.4784,69.4929,69.4638,69.4857,10700.0
2013-08-22 13:15:00,95.31,95.31,95.25,95.27,16400.0,69.4857,69.4857,69.4419,69.4565,16400.0
2013-08-22 13:20:00,95.26,95.32,95.25,95.31,11800.0,69.4492,69.4929,69.4419,69.4857,11800.0
2013-08-22 13:25:00,95.31,95.34,95.3,95.31,9300.0,69.4857,69.5075,69.4784,69.4857,9300.0
2013-08-22 13:30:00,95.33,95.33,95.23,95.27,25800.0,69.5002,69.5002,69.4273,69.4565,25800.0
2013-08-22 13:35:00,95.25,95.32,95.25,95.32,8700.0,69.4419,69.4929,69.4419,69.4929,8700.0
2013-08-22 13:40:00,95.31,95.36,95.31,95.32,13400.0,69.4857,69.5221,69.4857,69.4929,13400.0
2013-08-22 13:45:00,95.34,95.35,95.25,95.27,58600.0,69.5075,69.5148,69.4419,69.4565,58600.0
2013-08-22 13:50:00,95.26,95.39,95.26,95.38,14200.0,69.4492,69.544,69.4492,69.5367,14200.0
2013-08-22 13:55:00,95.38,95.4,95.36,95.38,14800.0,69.5367,69.5513,69.5221,69.5367,14800.0
2013-08-22 14:00:00,95.38,95.39,95.33,95.35,16700.0,69.5367,69.544,69.5002,69.5148,16700.0
2013-08-22 14:05:00,95.35,95.36,95.31,95.34,16900.0,69.5148,69.5221,69.4857,69.5075,16900.0
2013-08-22 14:10:00,95.35,95.4,95.29,95.31,15900.0,69.5148,69.5513,69.4711,69.4857,15900.0
2013-08-22 14:15:00,95.3,95.36,95.3,95.36,6500.0,69.4784,69.5221,69.4784,69.5221,6500.0
2013-08-22 14:20:00,95.35,95.38,95.34,95.37,8000.0,69.5148,69.5367,69.5075,69.5294,8000.0
2013-08-22 14:25:00,95.38,95.39,95.33,95.36,12600.0,69.5367,69.544,69.5002,69.5221,12600.0
2013-08-22 14:30:00,95.37,95.42,95.36,95.41,17900.0,69.5294,69.5659,69.5221,69.5586,17900.0
2013-08-22 14:35:00,95.41,95.41,95.33,95.35,9800.0,69.5586,69.5586,69.5002,69.5148,9800.0
2013-08-22 14:40:00,95.35,95.37,95.3,95.3,12600.0,69.5148,69.5294,69.4784,69.4784,12600.0
2013-08-22 14:45:00,95.3,95.4,95.28,95.39,10900.0,69.4784,69.5513,69.4638,69.544,10900.0
2013-08-22 14:50:00,95.4,95.43,95.33,95.36,14800.0,69.5513,69.5731,69.5002,69.5221,14800.0
2013-08-22 14:55:00,95.39,95.42,95.37,95.37,7100.0,69.544,69.5659,69.5294,69.5294,7100.0
2013-08-22 15:00:00,95.37,95.39,95.32,95.32,11100.0,69.5294,69.544,69.4929,69.4929,11100.0
2013-08-22 15:05:00,95.33,95.41,95.3,95.41,13700.0,69.5002,69.5586,69.4784,69.5586,13700.0
2013-08-22 15:10:00,95.41,95.56,95.39,95.55,27300.0,69.5586,69.6679,69.544,69.6606,27300.0
2013-08-22 15:15:00,95.55,95.57,95.41,95.48,15200.0,69.6606,69.6752,69.5586,69.6096,15200.0
2013-08-22 15:20:00,95.47,95.52,95.41,95.5,13900.0,69.6023,69.6388,69.5586,69.6242,13900.0
2013-08-22 15:25:00,95.46,95.57,95.43,95.52,24100.0,69.595,69.6752,69.5731,69.6388,24100.0
2013-08-22 15:30:00,95.51,95.54,95.44,95.46,40100.0,69.6315,69.6533,69.5804,69.595,40100.0
2013-08-22 15:35:00,95.46,95.54,95.41,95.48,60900.0,69.595,69.6533,69.5586,69.6096,60900.0
2013-08-22 15:40:00,95.47,95.56,95.45,95.52,77900.0,69.6023,69.6679,69.5877,69.6388,77900.0
2013-08-22 15:45:00,95.5,95.57,95.48,95.57,91400.0,69.6242,69.6752,69.6096,69.6752,91400.0
2013-08-22 15:50:00,95.57,95.57,95.46,95.51,81300.0,69.6752,69.6752,69.595,69.6315,81300.0
2013-08-22 15:55:00,95.5,95.53,95.45,95.47,130200.0,69.6242,69.646,69.5877,69.6023,130200.0
2013-08-23 09:30:00,95.57,95.68,95.36,95.46,131600.0,69.6752,69.7554,69.5221,69.595,131600.0
2013-08-23 09:35:00,95.46,95.48,95.34,95.37,37700.0,69.595,69.6096,69.5075,69.5294,37700.0
2013-08-23 09:40:00,95.37,95.39,95.17,95.26,52400.0,69.5294,69.544,69.3836,69.4492,52400.0
2013-08-23 09:45:00,95.26,95.28,95.08,95.13,99200.0,69.4492,69.4638,69.318,69.3544,99200.0
2013-08-23 09:50:00,95.12,95.25,95.08,95.22,53500.0,69.3471,69.4419,69.318,69.42,53500.0
2013-08-23 09:55:00,95.21,95.24,95.1,95.16,38300.0,69.4127,69.4346,69.3326,69.3763,38300.0
2013-08-23 10:00:00,95.16,95.24,95.04,95.05,66600.0,69.3763,69.4346,69.2888,69.2961,66600.0
2013-08-23 10:05:00,95.06,95.06,94.91,94.99,218500.0,69.3034,69.3034,69.194,69.2524,218500.0
2013-08-23 10:10:00,95.0,95.1,94.95,95.03,34700.0,69.2596,69.3326,69.2232,69.2815,34700.0
2013-08-23 10:15:00,95.04,95.09,94.98,95.07,46100.0,69.2888,69.3253,69.2451,69.3107,46100.0
2013-08-23 10:20:00,95.05,95.1,95.02,95.08,42300.0,69.2961,69.3326,69.2742,69.318,42300.0
2013-08-23 10:25:00,95.09,95.11,95.0,95.03,44700.0,69.3253,69.3398,69.2596,69.2815,44700.0
2013-08-23 10:30:00,95.03,95.09,95.03,95.06,34100.0,69.2815,69.3253,69.2815,69.3034,34100.0
2013-08-23 10:35:00,95.07,95.11,95.04,95.09,40800.0,69.3107,69.3398,69.2888,69.3253,40800.0
2013-08-23 10:40:00,95.09,95.15,95.06,95.12,20100.0,69.3253,69.369,69.3034,69.3471,20100.0
2013-08-23 10:45:00,95.12,95.17,95.08,95.14,47400.0,69.3471,69.3836,69.318,69.3617,47400.0
2013-08-23 10:50:00,95.14,95.33,95.14,95.33,42800.0,69.3617,69.5002,69.3617,69.5002,42800.0
2013-08-23 10:55:00,95.33,95.4,95.33,95.34,20900.0,69.5002,69.5513,69.5002,69.5075,20900.0
2013-08-23 11:00:00,95.34,95.38,95.26,95.28,18400.0,69.5075,69.5367,69.4492,69.4638,18400.0
2013-08-23 11:05:00,95.29,95.31,95.24,95.3,23700.0,69.4711,69.4857,69.4346,69.4784,23700.0
2013-08-23 11:10:00,95.32,95.33,95.21,95.24,18500.0,69.4929,69.5002,69.4127,69.4346,18500.0
2013-08-23 11:15:00,95.25,95.29,95.2,95.23,14400.0,69.4419,69.4711,69.4055,69.4273,14400.0
2013-08-23 11:20:00,95.24,95.33,95.2,95.3,30500.0,69.4346,69.5002,69.4055,69.4784,30500.0
2013-08-23 11:25:00,95.3,95.31,95.21,95.23,21100.0,69.4784,69.4857,69.4127,69.4273,21100.0
2013-08-23 11:30:00,95.23,95.29,95.21,95.25,24400.0,69.4273,69.4711,69.4127,69.4419,24400.0
2013-08-23 11:35:00,95.25,95.29,95.2,95.26,30100.0,69.4419,69.4711,69.4055,69.4492,30100.0
2013-08-23 11:40:00,95.26,95.3,95.25,95.27,12400.0,69.4492,69.4784,69.4419,69.4565,12400.0
2013-08-23 11:45:00,95.27,95.32,95.25,95.32,61800.0,69.4565,69.4929,69.4419,69.4929,61800.0
2013-08-23 11:50:00,95.32,95.37,95.28,95.28,32400.0,69.4929,69.5294,69.4638,69.4638,32400.0
2013-08-23 11:55:00,95.28,95.29,95.23,95.27,16700.0,69.4638,69.4711,69.4273,69.4565,16700.0
2013-08-23 12:00:00,95.27,95.34,95.27,95.33,17700.0,69.4565,69.5075,69.4565,69.5002,17700.0
2013-08-23 12:05:00,95.33,95.33,95.27,95.28,12900.0,69.5002,69.5002,69.4565,69.4638,12900.0
2013-08-23 12:10:00,95.27,95.34,95.24,95.31,17700.0,69.4565,69.5075,69.4346,69.4857,17700.0
2013-08-23 12:15:00,95.29,95.29,95.25,95.28,11700.0,69.4711,69.4711,69.4419,69.4638,11700.0
2013-08-23 12:20:00,95.26,95.26,95.21,95.24,10600.0,69.4492,69.4492,69.4127,69.4346,10600.0
2013-08-23 12:25:00,95.25,95.26,95.15,95.18,14400.0,69.4419,69.4492,69.369,69.3909,14400.0
2013-08-23 12:30:00,95.17,95.22,95.15,95.16,19200.0,69.3836,69.42,69.369,69.3763,19200.0
2013-08-23 12:35:00,95.17,95.25,95.15,95.25,9800.0,69.3836,69.4419,69.369,69.4419,9800.0
2013-08-23 12:40:00,95.26,95.27,95.2,95.25,12600.0,69.4492,69.4565,69.4055,69.4419,12600.0
2013-08-23 12:45:00,95.26,95.26,95.2,95.21,11500.0,69.4492,69.4492,69.4055,69.4127,11500.0
2013-08-23 12:50:00,95.2,95.22,95.16,95.17,21400.0,69.4055,69.42,69.3763,69.3836,21400.0
2013-08-23 12:55:00,95.17,95.23,95.17,95.22,19800.0,69.3836,69.4273,69.3836,69.42,19800.0
2013-08-23 13:00:00,95.21,95.21,95.13,95.18,23700.0,69.4127,69.4127,69.3544,69.3909,23700.0
2013-08-23 13:05:00,95.2,95.2,95.12,95.12,19400.0,69.4055,69.4055,69.3471,69.3471,19400.0
2013-08-23 13:10:00,95.12,95.14,95.11,95.13,21700.0,69.3471,69.3617,69.3398,69.3544,21700.0
2013-08-23 13:15:00,95.14,95.16,95.12,95.15,18500.0,69.3617,69.3763,69.3471,69.369,18500.0
2013-08-23 13:20:00,95.14,95.23,95.11,95.19,28300.0,69.3617,69.4273,69.3398,69.3982,28300.0
2013-08-23 13:25:00,95.19,95.23,95.17,95.19,15700.0,69.3982,69.4273,69.3836,69.3982,15700.0
2013-08-23 13:30:00,95.18,95.18,95.08,95.09,29400.0,69.3909,69.3909,69.318,69.3253,29400.0
2013-08-23 13:35:00,95.09,95.09,95.04,95.09,27200.0,69.3253,69.3253,69.2888,69.3253,27200.0
2013-08-23 13:40:00,95.09,95.14,95.09,95.14,17800.0,69.3253,69.3617,69.3253,69.3617,17800.0
2013-08-23 13:45:00,95.12,95.15,95.09,95.09,13300.0,69.3471,69.369,69.3253,69.3253,13300.0
2013-08-23 13:50:00,95.1,95.16,95.1,95.14,11400.0,69.3326,69.3763,69.3326,69.3617,11400.0
2013-08-23 13:55:00,95.13,95.16,95.05,95.06,21700.0,69.3544,69.3763,69.2961,69.3034,21700.0
2013-08-23 14:00:00,95.06,95.13,95.04,95.13,29000.0,69.3034,69.3544,69.2888,69.3544,29000.0
2013-08-23 14:05:00,95.14,95.17,95.13,95.14,25600.0,69.3617,69.3836,69.3544,69.3617,25600.0
2013-08-23 14:10:00,95.13,95.14,95.09,95.09,16300.0,69.3544,69.3617,69.3253,69.3253,16300.0
2013-08-23 14:15:00,95.09,95.1,95.04,95.09,21100.0,69.3253,69.3326,69.2888,69.3253,21100.0
2013-08-23 14:20:00,95.08,95.12,95.05,95.1,50900.0,69.318,69.3471,69.2961,69.3326,50900.0
2013-08-23 14:25:00,95.09,95.14,95.09,95.11,66900.0,69.3253,69.3617,69.3253,69.3398,66900.0
2013-08-23 14:30:00,95.1,95.15,95.09,95.15,21100.0,69.3326,69.369,69.3253,69.369,21100.0
2013-08-23 14:35:00,95.14,95.19,95.14,95.16,24000.0,69.3617,69.3982,69.3617,69.3763,24000.0
2013-08-23 14:40:00,95.15,95.18,95.12,95.18,18000.0,69.369,69.3909,69.3471,69.3909,18000.0
2013-08-23 14:45:00,95.17,95.18,95.14,95.18,15900.0,69.3836,69.3909,69.3617,69.3909,15900.0
2013-08-23 14:50:00,95.17,95.18,95.14,95.18,17200.0,69.3836,69.3909,69.3617,69.3909,17200.0
2013-08-23 14:55:00,95.18,95.18,95.13,95.13,27400.0,69.3909,69.3909,69.3544,69.3544,27400.0
2013-08-23 15:00:00,95.13,95.13,95.08,95.11,72700.0,69.3544,69.3544,69.318,69.3398,72700.0
2013-08-23 15:05:00,95.11,95.12,95.08,95.09,21200.0,69.3398,69.3471,69.318,69.3253,21200.0
2013-08-23 15:10:00,95.09,95.09,95.02,95.03,43800.0,69.3253,69.3253,69.2742,69.2815,43800.0
2013-08-23 15:15:00,95.02,95.05,95.02,95.05,53200.0,69.2742,69.2961,69.2742,69.2961,53200.0
2013-08-23 15:20:00,95.05,95.06,95.01,95.05,36000.0,69.2961,69.3034,69.2669,69.2961,36000.0
2013-08-23 15:25:00,95.05,95.14,95.04,95.14,24700.0,69.2961,69.3617,69.2888,69.3617,24700.0
2013-08-23 15:30:00,95.13,95.17,95.1,95.11,30200.0,69.3544,69.3836,69.3326,69.3398,30200.0
2013-08-23 15:35:00,95.11,95.17,95.1,95.15,91900.0,69.3398,69.3836,69.3326,69.369,91900.0
2013-08-23 15:40:00,95.15,95.16,95.05,95.14,75500.0,69.369,69.3763,69.2961,69.3617,75500.0
2013-08-23 15:45:00,95.14,95.22,95.11,95.16,118400.0,69.3617,69.42,69.3398,69.3763,118400.0
2013-08-23 15:50:00,95.16,95.19,95.13,95.18,60000.0,69.3763,69.3982,69.3544,69.3909,60000.0
2013-08-23 15:55:00,95.18,95.23,95.12,95.12,144500.0,69.3909,69.4273,69.3471,69.3471,144500.0
2013-08-26 09:30:00,95.36,95.43,95.1,95.27,95100.0,69.5221,69.5731,69.3326,69.4565,95100.0
2013-08-26 09:35:00,95.25,95.26,95.1,95.19,33600.0,69.4419,69.4492,69.3326,69.3982,33600.0
2013-08-26 09:40:00,95.15,95.3,95.11,95.27,22900.0,69.369,69.4784,69.3398,69.4565,22900.0
2013-08-26 09:45:00,95.3,95.37,95.27,95.32,19400.0,69.4784,69.5294,69.4565,69.4929,19400.0
2013-08-26 09:50:00,95.33,95.37,95.3,95.34,29600.0,69.5002,69.5294,69.4784,69.5075,29600.0
2013-08-26 09:55:00,95.35,95.35,95.24,95.28,28400.0,69.5148,69.5148,69.4346,69.4638,28400.0
2013-08-26 10:00:00,95.25,95.43,95.25,95.42,28700.0,69.4419,69.5731,69.4419,69.5659,28700.0
2013-08-26 10:05:00,95.41,95.51,95.32,95.5,95800.0,69.5586,69.6315,69.4929,69.6242,95800.0
2013-08-26 10:10:00,95.48,95.5,95.38,95.4,38900.0,69.6096,69.6242,69.5367,69.5513,38900.0
2013-08-26 10:15:00,95.41,95.5,95.4,95.43,31400.0,69.5586,69.6242,69.5513,69.5731,31400.0
2013-08-26 10:20:00,95.44,95.49,95.43,95.49,15300.0,69.5804,69.6169,69.5731,69.6169,15300.0
2013-08-26 10:25:00,95.48,95.5,95.42,95.45,29400.0,69.6096,69.6242,69.5659,69.5877,29400.0
2013-08-26 10:30:00,95.47,95.48,95.41,95.45,40400.0,69.6023,69.6096,69.5586,69.5877,40400.0
2013-08-26 10:35:00,95.45,95.51,95.42,95.5,30800.0,69.5877,69.6315,69.5659,69.6242,30800.0
2013-08-26 10:40:00,95.49,95.51,95.47,95.5,11600.0,69.6169,69.6315,69.6023,69.6242,11600.0
2013-08-26 10:45:00,95.49,95.49,95.39,95.43,53100.0,69.6169,69.6169,69.544,69.5731,53100.0
2013-08-26 10:50:00,95.43,95.45,95.38,95.45,17700.0,69.5731,69.5877,69.5367,69.5877,17700.0
2013-08-26 10:55:00,95.47,95.48,95.42,95.46,23200.0,69.6023,69.6096,69.5659,69.595,23200.0
2013-08-26 11:00:00,95.45,95.47,95.4,95.47,33500.0,69.5877,69.6023,69.5513,69.6023,33500.0
2013-08-26 11:05:00,95.46,95.48,95.37,95.4,27200.0,69.595,69.6096,69.5294,69.5513,27200.0
2013-08-26 11:10:00,95.41,95.46,95.4,95.45,23800.0,69.5586,69.595,69.5513,69.5877,23800.0
2013-08-26 11:15:00,95.44,95.44,95.39,95.41,22600.0,69.5804,69.5804,69.544,69.5586,22600.0
2013-08-26 11:20:00,95.41,95.42,95.27,95.31,27400.0,69.5586,69.5659,69.4565,69.4857,27400.0
2013-08-26 11:25:00,95.31,95.42,95.29,95.38,24000.0,69.4857,69.5659,69.4711,69.5367,24000.0
2013-08-26 11:30:00,95.39,95.47,95.37,95.37,20000.0,69.544,69.6023,69.5294,69.5294,20000.0
2013-08-26 11:35:00,95.38,95.41,95.36,95.39,14800.0,69.5367,69.5586,69.5221,69.544,14800.0
2013-08-26 11:40:00,95.4,95.45,95.36,95.38,44300.0,69.5513,69.5877,69.5221,69.5367,44300.0
2013-08-26 11:45:00,95.38,95.41,95.35,95.41,11400.0,69.5367,69.5586,69.5148,69.5586,11400.0
2013-08-26 11:50:00,95.41,95.42,95.33,95.36,53300.0,69.5586,69.5659,69.5002,69.5221,53300.0
2013-08-26 11:55:00,95.36,95.46,95.33,95.43,24200.0,69.5221,69.595,69.5002,69.5731,24200.0
2013-08-26 12:00:00,95.42,95.49,95.4,95.48,20500.0,69.5659,69.6169,69.5513,69.6096,20500.0
2013-08-26 12:05:00,95.48,95.49,95.43,95.43,19600.0,69.6096,69.6169,69.5731,69.5731,19600.0
2013-08-26 12:10:00,95.43,95.5,95.43,95.5,36600.0,69.5731,69.6242,69.5731,69.6242,36600.0
2013-08-26 12:15:00,95.5,95.53,95.46,95.51,37700.0,69.6242,69.646,69.595,69.6315,37700.0
2013-08-26 12:20:00,95.52,95.59,95.51,95.58,31100.0,69.6388,69.6898,69.6315,69.6825,31100.0
2013-08-26 12:25:00,95.58,95.58,95.52,95.54,31300.0,69.6825,69.6825,69.6388,69.6533,31300.0
2013-08-26 12:30:00,95.54,95.6,95.52,95.57,25800.0,69.6533,69.6971,69.6388,69.6752,25800.0
2013-08-26 12:35:00,95.57,95.58,95.52,95.58,18200.0,69.6752,69.6825,69.6388,69.6825,18200.0
2013-08-26 12:40:00,95.58,95.61,95.54,95.56,26100.0,69.6825,69.7044,69.6533,69.6679,26100.0
2013-08-26 12:45:00,95.56,95.65,95.56,95.61,28100.0,69.6679,69.7335,69.6679,69.7044,28100.0
2013-08-26 12:50:00,95.6,95.74,95.6,95.74,41200.0,69.6971,69.7991,69.6971,69.7991,41200.0
2013-08-26 12:55:00,95.74,95.8,95.72,95.77,33200.0,69.7991,69.8429,69.7846,69.821,33200.0
2013-08-26 13:00:00,95.77,95.78,95.73,95.77,31700.0,69.821,69.8283,69.7919,69.821,31700.0
2013-08-26 13:05:00,95.76,95.86,95.76,95.86,33600.0,69.8137,69.8866,69.8137,69.8866,33600.0
2013-08-26 13:10:00,95.85,95.89,95.84,95.84,50000.0,69.8793,69.9085,69.8721,69.8721,50000.0
2013-08-26 13:15:00,95.85,95.88,95.79,95.86,56300.0,69.8793,69.9012,69.8356,69.8866,56300.0
2013-08-26 13:20:00,95.87,95.93,95.87,95.92,50100.0,69.8939,69.9377,69.8939,69.9304,50100.0
2013-08-26 13:25:00,95.92,95.95,95.78,95.79,59600.0,69.9304,69.9522,69.8283,69.8356,59600.0
2013-08-26 13:30:00,95.78,95.82,95.75,95.8,67200.0,69.8283,69.8575,69.8064,69.8429,67200.0
2013-08-26 13:35:00,95.8,95.81,95.76,95.77,46000.0,69.8429,69.8502,69.8137,69.821,46000.0
2013-08-26 13:40:00,95.77,95.83,95.76,95.83,53500.0,69.821,69.8648,69.8137,69.8648,53500.0
2013-08-26 13:45:00,95.81,95.82,95.77,95.77,16800.0,69.8502,69.8575,69.821,69.821,16800.0
2013-08-26 13:50:00,95.76,95.78,95.76,95.78,30500.0,69.8137,69.8283,69.8137,69.8283,30500.0
2013-08-26 13:55:00,95.78,95.81,95.76,95.78,18600.0,69.8283,69.8502,69.8137,69.8283,18600.0
2013-08-26 14:00:00,95.77,95.81,95.76,95.79,24600.0,69.821,69.8502,69.8137,69.8356,24600.0
2013-08-26 14:05:00,95.77,95.79,95.75,95.76,27700.0,69.821,69.8356,69.8064,69.8137,27700.0
2013-08-26 14:10:00,95.76,95.8,95.76,95.79,33900.0,69.8137,69.8429,69.8137,69.8356,33900.0
2013-08-26 14:15:00,95.79,95.8,95.77,95.79,16900.0,69.8356,69.8429,69.821,69.8356,16900.0
2013-08-26 14:20:00,95.78,95.8,95.77,95.79,39800.0,69.8283,69.8429,69.821,69.8356,39800.0
2013-08-26 14:25:00,95.79,95.81,95.77,95.78,24300.0,69.8356,69.8502,69.821,69.8283,24300.0
2013-08-26 14:30:00,95.78,95.79,95.76,95.76,25100.0,69.8283,69.8356,69.8137,69.8137,25100.0
2013-08-26 14:35:00,95.77,95.77,95.75,95.77,17600.0,69.821,69.821,69.8064,69.821,17600.0
2013-08-26 14:40:00,95.77,95.8,95.75,95.77,19700.0,69.821,69.8429,69.8064,69.821,19700.0
2013-08-26 14:45:00,95.77,95.79,95.75,95.78,22600.0,69.821,69.8356,69.8064,69.8283,22600.0
2013-08-26 14:50:00,95.78,95.78,95.75,95.78,17600.0,69.8283,69.8283,69.8064,69.8283,17600.0
2013-08-26 14:55:00,95.78,95.79,95.75,95.79,21500.0,69.8283,69.8356,69.8064,69.8356,21500.0
2013-08-26 15:00:00,95.79,95.8,95.75,95.77,27500.0,69.8356,69.8429,69.8064,69.821,27500.0
2013-08-26 15:05:00,95.77,95.77,95.75,95.76,23700.0,69.821,69.821,69.8064,69.8137,23700.0
2013-08-26 15:10:00,95.76,95.76,95.56,95.56,61700.0,69.8137,69.8137,69.6679,69.6679,61700.0
2013-08-26 15:15:00,95.56,95.58,95.5,95.53,50800.0,69.6679,69.6825,69.6242,69.646,50800.0
2013-08-26 15:20:00,95.53,95.53,95.4,95.45,78900.0,69.646,69.646,69.5513,69.5877,78900.0
2013-08-26 15:25:00,95.45,95.52,95.38,95.52,77100.0,69.5877,69.6388,69.5367,69.6388,77100.0
2013-08-26 15:30:00,95.52,95.57,95.46,95.52,62500.0,69.6388,69.6752,69.595,69.6388,62500.0
2013-08-26 15:35:00,95.51,95.55,95.46,95.51,54700.0,69.6315,69.6606,69.595,69.6315,54700.0
2013-08-26 15:40:00,95.51,95.55,95.46,95.52,57700.0,69.6315,69.6606,69.595,69.6388,57700.0
2013-08-26 15:45:00,95.52,95.54,95.39,95.44,60300.0,69.6388,69.6533,69.544,69.5804,60300.0
2013-08-26 15:50:00,95.44,95.44,95.35,95.39,49200.0,69.5804,69.5804,69.5148,69.544,49200.0
2013-08-26 15:55:00,95.39,95.4,95.32,95.33,121800.0,69.544,69.5513,69.4929,69.5002,121800.0
2013-08-27 09:30:00,94.86,95.08,94.01,94.98,315900.0,69.1576,69.318,68.5379,69.2451,315900.0
2013-08-27 09:35:00,95.01,95.14,94.85,94.95,87300.0,69.2669,69.3617,69.1503,69.2232,87300.0
2013-08-27 09:40:00,94.95,95.06,94.91,94.94,97700.0,69.2232,69.3034,69.194,69.2159,97700.0
2013-08-27 09:45:00,94.93,95.12,94.92,95.04,103700.0,69.2086,69.3471,69.2013,69.2888,103700.0
2013-08-27 09:50:00,95.03,95.09,95.02,95.05,36700.0,69.2815,69.3253,69.2742,69.2961,36700.0
2013-08-27 09:55:00,95.04,95.06,95.0,95.02,36300.0,69.2888,69.3034,69.2596,69.2742,36300.0
2013-08-27 10:00:00,95.02,95.07,94.93,94.97,101900.0,69.2742,69.3107,69.2086,69.2378,101900.0
2013-08-27 10:05:00,94.96,95.04,94.93,94.99,53900.0,69.2305,69.2888,69.2086,69.2524,53900.0
2013-08-27 10:10:00,94.98,95.04,94.93,95.0,37500.0,69.2451,69.2888,69.2086,69.2596,37500.0
2013-08-27 10:15:00,94.98,95.02,94.93,94.99,69300.0,69.2451,69.2742,69.2086,69.2524,69300.0
2013-08-27 10:20:00,94.99,95.02,94.91,94.93,31800.0,69.2524,69.2742,69.194,69.2086,31800.0
2013-08-27 10:25:00,94.92,94.94,94.85,94.86,66400.0,69.2013,69.2159,69.1503,69.1576,66400.0
2013-08-27 10:30:00,94.85,94.98,94.85,94.91,45900.0,69.1503,69.2451,69.1503,69.194,45900.0
2013-08-27 10:35:00,94.89,95.02,94.83,95.02,45500.0,69.1795,69.2742,69.1357,69.2742,45500.0
2013-08-27 10:40:00,95.0,95.05,94.97,95.04,33200.0,69.2596,69.2961,69.2378,69.2888,33200.0
2013-08-27 10:45:00,95.03,95.04,94.94,95.0,48900.0,69.2815,69.2888,69.2159,69.2596,48900.0
2013-08-27 10:50:00,95.0,95.02,94.86,94.91,49900.0,69.2596,69.2742,69.1576,69.194,49900.0
2013-08-27 10:55:00,94.91,95.12,94.9,95.09,48400.0,69.194,69.3471,69.1867,69.3253,48400.0
2013-08-27 11:00:00,95.09,95.09,95.0,95.07,25300.0,69.3253,69.3253,69.2596,69.3107,25300.0
2013-08-27 11:05:00,95.07,95.11,95.01,95.03,32300.0,69.3107,69.3398,69.2669,69.2815,32300.0
2013-08-27 11:10:00,95.03,95.06,94.99,95.03,39100.0,69.2815,69.3034,69.2524,69.2815,39100.0
2013-08-27 11:15:00,95.03,95.09,94.97,95.09,28800.0,69.2815,69.3253,69.2378,69.3253,28800.0
2013-08-27 11:20:00,95.09,95.09,94.95,94.96,41000.0,69.3253,69.3253,69.2232,69.2305,41000.0
2013-08-27 11:25:00,94.97,95.08,94.95,95.06,38700.0,69.2378,69.318,69.2232,69.3034,38700.0
2013-08-27 11:30:00,95.06,95.11,95.03,95.03,29500.0,69.3034,69.3398,69.2815,69.2815,29500.0
2013-08-27 11:35:00,95.02,95.03,95.0,95.01,30900.0,69.2742,69.2815,69.2596,69.2669,30900.0
2013-08-27 11:40:00,95.0,95.06,94.99,95.01,45600.0,69.2596,69.3034,69.2524,69.2669,45600.0
2013-08-27 11:45:00,95.02,95.05,94.98,95.03,24600.0,69.2742,69.2961,69.2451,69.2815,24600.0
2013-08-27 11:50:00,95.03,95.07,95.01,95.01,28500.0,69.2815,69.3107,69.2669,69.2669,28500.0
2013-08-27 11:55:00,95.02,95.12,95.01,95.12,27100.0,69.2742,69.3471,69.2669,69.3471,27100.0
2013-08-27 12:00:00,95.11,95.14,95.0,95.0,19700.0,69.3398,69.3617,69.2596,69.2596,19700.0
2013-08-27 12:05:00,95.0,95.07,94.99,95.03,60500.0,69.2596,69.3107,69.2524,69.2815,60500.0
2013-08-27 12:10:00,95.02,95.08,95.01,95.07,28100.0,69.2742,69.318,69.2669,69.3107,28100.0
2013-08-27 12:15:00,95.07,95.11,95.04,95.08,25700.0,69.3107,69.3398,69.2888,69.318,25700.0
2013-08-27 12:20:00,95.08,95.11,95.04,95.06,15100.0,69.318,69.3398,69.2888,69.3034,15100.0
2013-08-27 12:25:00,95.05,95.09,95.03,95.06,54400.0,69.2961,69.3253,69.2815,69.3034,54400.0
2013-08-27 12:30:00,95.05,95.1,95.02,95.04,27400.0,69.2961,69.3326,69.2742,69.2888,27400.0
2013-08-27 12:35:00,95.04,95.1,95.04,95.07,23900.0,69.2888,69.3326,69.2888,69.3107,23900.0
2013-08-27 12:40:00,95.08,95.08,94.99,95.06,56600.0,69.318,69.318,69.2524,69.3034,56600.0
2013-08-27 12:45:00,95.05,95.08,95.0,95.06,28000.0,69.2961,69.318,69.2596,69.3034,28000.0
2013-08-27 12:50:00,95.06,95.11,95.03,95.09,24500.0,69.3034,69.3398,69.2815,69.3253,24500.0
2013-08-27 12:55:00,95.1,95.11,95.05,95.08,44000.0,69.3326,69.3398,69.2961,69.318,44000.0
2013-08-27 13:00:00,95.07,95.11,95.05,95.06,59900.0,69.3107,69.3398,69.2961,69.3034,59900.0
2013-08-27 13:05:00,95.06,95.13,95.04,95.11,34700.0,69.3034,69.3544,69.2888,69.3398,34700.0
2013-08-27 13:10:00,95.11,95.15,95.09,95.11,16400.0,69.3398,69.369,69.3253,69.3398,16400.0
2013-08-27 13:15:00,95.1,95.12,95.08,95.09,20500.0,69.3326,69.3471,69.318,69.3253,20500.0
2013-08-27 13:20:00,95.08,95.1,95.08,95.09,20600.0,69.318,69.3326,69.318,69.3253,20600.0
2013-08-27 13:25:00,95.09,95.1,95.03,95.06,43100.0,69.3253,69.3326,69.2815,69.3034,43100.0
2013-08-27 13:30:00,95.05,95.09,95.01,95.08,25100.0,69.2961,69.3253,69.2669,69.318,25100.0
2013-08-27 13:35:00,95.06,95.16,95.06,95.11,18800.0,69.3034,69.3763,69.3034,69.3398,18800.0
2013-08-27 13:40:00,95.12,95.19,95.11,95.14,27800.0,69.3471,69.3982,69.3398,69.3617,27800.0
2013-08-27 13:45:00,95.16,95.16,95.09,95.14,19300.0,69.3763,69.3763,69.3253,69.3617,19300.0
2013-08-27 13:50:00,95.15,95.16,95.04,95.08,26800.0,69.369,69.3763,69.2888,69.318,26800.0
2013-08-27 13:55:00,95.07,95.07,95.02,95.04,44500.0,69.3107,69.3107,69.2742,69.2888,44500.0
2013-08-27 14:00:00,95.04,95.07,95.03,95.07,22600.0,69.2888,69.3107,69.2815,69.3107,22600.0
2013-08-27 14:05:00,95.07,95.08,95.03,95.05,18200.0,69.3107,69.318,69.2815,69.2961,18200.0
2013-08-27 14:10:00,95.05,95.07,95.01,95.02,29300.0,69.2961,69.3107,69.2669,69.2742,29300.0
2013-08-27 14:15:00,95.02,95.08,95.02,95.04,34800.0,69.2742,69.318,69.2742,69.2888,34800.0
2013-08-27 14:20:00,95.04,95.06,95.01,95.05,77600.0,69.2888,69.3034,69.2669,69.2961,77600.0
2013-08-27 14:25:00,95.05,95.12,95.03,95.11,85600.0,69.2961,69.3471,69.2815,69.3398,85600.0
2013-08-27 14:30:00,95.11,95.12,95.04,95.04,67300.0,69.3398,69.3471,69.2888,69.2888,67300.0
2013-08-27 14:35:00,95.03,95.07,94.98,95.05,53600.0,69.2815,69.3107,69.2451,69.2961,53600.0
2013-08-27 14:40:00,95.05,95.15,95.02,95.14,23400.0,69.2961,69.369,69.2742,69.3617,23400.0
2013-08-27 14:45:00,95.15,95.17,95.07,95.09,28100.0,69.369,69.3836,69.3107,69.3253,28100.0
2013-08-27 14:50:00,95.08,95.08,95.03,95.07,22100.0,69.318,69.318,69.2815,69.3107,22100.0
2013-08-27 14:55:00,95.08,95.14,95.06,95.08,25200.0,69.318,69.3617,69.3034,69.318,25200.0
2013-08-27 15:00:00,95.08,95.11,95.04,95.1,47700.0,69.318,69.3398,69.2888,69.3326,47700.0
2013-08-27 15:05:00,95.09,95.14,95.05,95.07,59000.0,69.3253,69.3617,69.2961,69.3107,59000.0
2013-08-27 15:10:00,95.07,95.07,95.03,95.04,84800.0,69.3107,69.3107,69.2815,69.2888,84800.0
2013-08-27 15:15:00,95.05,95.07,95.02,95.07,63300.0,69.2961,69.3107,69.2742,69.3107,63300.0
2013-08-27 15:20:00,95.06,95.12,95.04,95.05,65800.0,69.3034,69.3471,69.2888,69.2961,65800.0
2013-08-27 15:25:00,95.04,95.07,95.0,95.04,58200.0,69.2888,69.3107,69.2596,69.2888,58200.0
2013-08-27 15:30:00,95.04,95.04,94.88,94.88,189000.0,69.2888,69.2888,69.1722,69.1722,189000.0
2013-08-27 15:35:00,94.88,94.91,94.87,94.89,145400.0,69.1722,69.194,69.1649,69.1795,145400.0
2013-08-27 15:40:00,94.89,94.92,94.85,94.88,87900.0,69.1795,69.2013,69.1503,69.1722,87900.0
2013-08-27 15:45:00,94.87,94.99,94.87,94.96,120800.0,69.1649,69.2524,69.1649,69.2305,120800.0
2013-08-27 15:50:00,94.96,94.98,94.85,94.85,103000.0,69.2305,69.2451,69.1503,69.1503,103000.0
2013-08-27 15:55:00,94.85,94.92,94.82,94.84,177400.0,69.1503,69.2013,69.1284,69.143,177400.0
2013-08-28 09:30:00,95.06,95.73,95.0,95.67,260700.0,69.3034,69.7919,69.2596,69.7481,260700.0
2013-08-28 09:35:00,95.7,95.71,95.45,95.49,68300.0,69.77,69.7773,69.5877,69.6169,68300.0
2013-08-28 09:40:00,95.49,95.77,95.48,95.75,72900.0,69.6169,69.821,69.6096,69.8064,72900.0
2013-08-28 09:45:00,95.75,96.12,95.74,96.07,213500.0,69.8064,70.0762,69.7991,70.0397,213500.0
2013-08-28 09:50:00,96.07,96.3,96.06,96.19,150100.0,70.0397,70.2074,70.0324,70.1272,150100.0
2013-08-28 09:55:00,96.18,96.29,96.04,96.22,133000.0,70.1199,70.2001,70.0179,70.1491,133000.0
2013-08-28 10:00:00,96.22,96.24,96.04,96.19,77000.0,70.1491,70.1637,70.0179,70.1272,77000.0
2013-08-28 10:05:00,96.19,96.23,96.06,96.09,70600.0,70.1272,70.1564,70.0324,70.0543,70600.0
2013-08-28 10:10:00,96.08,96.17,96.05,96.17,54100.0,70.047,70.1126,70.0252,70.1126,54100.0
2013-08-28 10:15:00,96.17,96.22,96.09,96.15,72400.0,70.1126,70.1491,70.0543,70.0981,72400.0
2013-08-28 10:20:00,96.15,96.22,96.08,96.21,66500.0,70.0981,70.1491,70.047,70.1418,66500.0
2013-08-28 10:25:00,96.2,96.21,96.11,96.12,146300.0,70.1345,70.1418,70.0689,70.0762,146300.0
2013-08-28 10:30:00,96.11,96.14,96.06,96.14,70500.0,70.0689,70.0908,70.0324,70.0908,70500.0
2013-08-28 10:35:00,96.15,96.2,96.07,96.08,53700.0,70.0981,70.1345,70.0397,70.047,53700.0
2013-08-28 10:40:00,96.08,96.12,96.05,96.11,68200.0,70.047,70.0762,70.0252,70.0689,68200.0
2013-08-28 10:45:00,96.1,96.16,96.1,96.1,59300.0,70.0616,70.1053,70.0616,70.0616,59300.0
2013-08-28 10:50:00,96.11,96.15,96.1,96.15,45900.0,70.0689,70.0981,70.0616,70.0981,45900.0
2013-08-28 10:55:00,96.15,96.16,96.09,96.09,62900.0,70.0981,70.1053,70.0543,70.0543,62900.0
2013-08-28 11:00:00,96.09,96.11,96.05,96.06,67500.0,70.0543,70.0689,70.0252,70.0324,67500.0
2013-08-28 11:05:00,96.06,96.06,95.9,95.91,61900.0,70.0324,70.0324,69.9158,69.9231,61900.0
2013-08-28 11:10:00,95.91,95.93,95.9,95.91,49900.0,69.9231,69.9377,69.9158,69.9231,49900.0
2013-08-28 11:15:00,95.9,95.96,95.85,95.95,59600.0,69.9158,69.9595,69.8793,69.9522,59600.0
2013-08-28 11:20:00,95.95,96.01,95.94,96.0,52700.0,69.9522,69.996,69.945,69.9887,52700.0
2013-08-28 11:25:00,96.0,96.01,95.93,95.94,49800.0,69.9887,69.996,69.9377,69.945,49800.0
2013-08-28 11:30:00,95.93,95.98,95.9,95.95,58000.0,69.9377,69.9741,69.9158,69.9522,58000.0
2013-08-28 11:35:00,95.96,95.98,95.9,95.93,32800.0,69.9595,69.9741,69.9158,69.9377,32800.0
2013-08-28 11:40:00,95.92,96.01,95.89,96.01,75200.0,69.9304,69.996,69.9085,69.996,75200.0
2013-08-28 11:45:00,96.02,96.04,96.0,96.04,28900.0,70.0033,70.0179,69.9887,70.0179,28900.0
2013-08-28 11:50:00,96.05,96.13,96.04,96.1,38300.0,70.0252,70.0835,70.0179,70.0616,38300.0
2013-08-28 11:55:00,96.11,96.16,96.04,96.15,31400.0,70.0689,70.1053,70.0179,70.0981,31400.0
2013-08-28 12:00:00,96.14,96.14,96.04,96.05,32100.0,70.0908,70.0908,70.0179,70.0252,32100.0
2013-08-28 12:05:00,96.05,96.08,96.03,96.04,28100.0,70.0252,70.047,70.0106,70.0179,28100.0
2013-08-28 12:10:00,96.04,96.07,96.02,96.05,22900.0,70.0179,70.0397,70.0033,70.0252,22900.0
2013-08-28 12:15:00,96.04,96.08,96.02,96.05,30200.0,70.0179,70.047,70.0033,70.0252,30200.0
2013-08-28 12:20:00,96.06,96.13,96.06,96.13,16000.0,70.0324,70.0835,70.0324,70.0835,16000.0
2013-08-28 12:25:00,96.14,96.19,96.14,96.19,11200.0,70.0908,70.1272,70.0908,70.1272,11200.0
2013-08-28 12:30:00,96.19,96.24,96.17,96.23,27100.0,70.1272,70.1637,70.1126,70.1564,27100.0
2013-08-28 12:35:00,96.22,96.24,96.15,96.16,22800.0,70.1491,70.1637,70.0981,70.1053,22800.0
2013-08-28 12:40:00,96.15,96.15,96.06,96.08,11900.0,70.0981,70.0981,70.0324,70.047,11900.0
2013-08-28 12:45:00,96.08,96.1,96.02,96.09,24900.0,70.047,70.0616,70.0033,70.0543,24900.0
2013-08-28 12:50:00,96.09,96.17,96.06,96.15,20100.0,70.0543,70.1126,70.0324,70.0981,20100.0
2013-08-28 12:55:00,96.16,96.17,96.11,96.13,32500.0,70.1053,70.1126,70.0689,70.0835,32500.0
2013-08-28 13:00:00,96.11,96.14,96.08,96.13,14100.0,70.0689,70.0908,70.047,70.0835,14100.0
2013-08-28 13:05:00,96.13,96.13,96.03,96.05,18200.0,70.0835,70.0835,70.0106,70.0252,18200.0
2013-08-28 13:10:00,96.04,96.1,96.02,96.1,27200.0,70.0179,70.0616,70.0033,70.0616,27200.0
2013-08-28 13:15:00,96.09,96.1,96.02,96.06,19100.0,70.0543,70.0616,70.0033,70.0324,19100.0
2013-08-28 13:20:00,96.07,96.11,96.04,96.1,29300.0,70.0397,70.0689,70.0179,70.0616,29300.0
2013-08-28 13:25:00,96.1,96.18,96.06,96.18,38200.0,70.0616,70.1199,70.0324,70.1199,38200.0
2013-08-28 13:30:00,96.18,96.18,96.05,96.06,28700.0,70.1199,70.1199,70.0252,70.0324,28700.0
2013-08-28 13:35:00,96.06,96.09,96.05,96.08,26400.0,70.0324,70.0543,70.0252,70.047,26400.0
2013-08-28 13:40:00,96.08,96.15,96.07,96.12,36500.0,70.047,70.0981,70.0397,70.0762,36500.0
2013-08-28 13:45:00,96.13,96.24,96.07,96.16,133100.0,70.0835,70.1637,70.0397,70.1053,133100.0
2013-08-28 13:50:00,96.14,96.2,96.12,96.12,26500.0,70.0908,70.1345,70.0762,70.0762,26500.0
2013-08-28 13:55:00,96.1,96.2,96.09,96.18,36500.0,70.0616,70.1345,70.0543,70.1199,36500.0
2013-08-28 14:00:00,96.18,96.22,96.13,96.21,52500.0,70.1199,70.1491,70.0835,70.1418,52500.0
2013-08-28 14:05:00,96.22,96.22,96.13,96.18,44100.0,70.1491,70.1491,70.0835,70.1199,44100.0
2013-08-28 14:10:00,96.19,96.19,96.07,96.14,62900.0,70.1272,70.1272,70.0397,70.0908,62900.0
2013-08-28 14:15:00,96.14,96.17,96.11,96.15,24700.0,70.0908,70.1126,70.0689,70.0981,24700.0
2013-08-28 14:20:00,96.16,96.18,96.12,96.16,39800.0,70.1053,70.1199,70.0762,70.1053,39800.0
2013-08-28 14:25:00,96.15,96.16,96.09,96.09,28400.0,70.0981,70.1053,70.0543,70.0543,28400.0
2013-08-28 14:30:00,96.09,96.15,96.08,96.11,34700.0,70.0543,70.0981,70.047,70.0689,34700.0
2013-08-28 14:35:00,96.11,96.14,96.09,96.13,59200.0,70.0689,70.0908,70.0543,70.0835,59200.0
2013-08-28 14:40:00,96.13,96.16,96.08,96.1,44400.0,70.0835,70.1053,70.047,70.0616,44400.0
2013-08-28 14:45:00,96.09,96.15,96.08,96.14,46800.0,70.0543,70.0981,70.047,70.0908,46800.0
2013-08-28 14:50:00,96.15,96.15,96.1,96.13,21100.0,70.0981,70.0981,70.0616,70.0835,21100.0
2013-08-28 14:55:00,96.13,96.13,96.09,96.11,26800.0,70.0835,70.0835,70.0543,70.0689,26800.0
2013-08-28 15:00:00,96.1,96.15,96.1,96.15,38700.0,70.0616,70.0981,70.0616,70.0981,38700.0
2013-08-28 15:05:00,96.14,96.15,96.11,96.15,35200.0,70.0908,70.0981,70.0689,70.0981,35200.0
2013-08-28 15:10:00,96.15,96.25,96.14,96.23,65700.0,70.0981,70.171,70.0908,70.1564,65700.0
2013-08-28 15:15:00,96.24,96.33,96.19,96.19,110800.0,70.1637,70.2293,70.1272,70.1272,110800.0
2013-08-28 15:20:00,96.18,96.29,96.18,96.26,57100.0,70.1199,70.2001,70.1199,70.1783,57100.0
2013-08-28 15:25:00,96.26,96.28,96.21,96.22,45200.0,70.1783,70.1928,70.1418,70.1491,45200.0
2013-08-28 15:30:00,96.22,96.27,96.2,96.2,55100.0,70.1491,70.1855,70.1345,70.1345,55100.0
2013-08-28 15:35:00,96.2,96.24,96.16,96.18,88900.0,70.1345,70.1637,70.1053,70.1199,88900.0
2013-08-28 15:40:00,96.18,96.2,96.11,96.19,92600.0,70.1199,70.1345,70.0689,70.1272,92600.0
2013-08-28 15:45:00,96.19,96.2,96.11,96.13,129800.0,70.1272,70.1345,70.0689,70.0835,129800.0
2013-08-28 15:50:00,96.13,96.15,96.1,96.12,70300.0,70.0835,70.0981,70.0616,70.0762,70300.0
2013-08-28 15:55:00,96.12,96.13,96.05,96.09,280100.0,70.0762,70.0835,70.0252,70.0543,280100.0
2013-08-29 09:30:00,95.53,95.96,95.53,95.9,311500.0,70.2114,70.5274,70.2114,70.4833,311500.0
2013-08-29 09:35:00,95.86,95.93,95.84,95.88,95600.0,70.4539,70.5054,70.4392,70.4686,95600.0
2013-08-29 09:40:00,95.86,95.9,95.84,95.88,70100.0,70.4539,70.4833,70.4392,70.4686,70100.0
2013-08-29 09:45:00,95.89,95.92,95.8,95.9,111400.0,70.476,70.498,70.4098,70.4833,111400.0
2013-08-29 09:50:00,95.9,95.94,95.84,95.94,89500.0,70.4833,70.5127,70.4392,70.5127,89500.0
2013-08-29 09:55:00,95.94,95.98,95.81,95.81,58800.0,70.5127,70.5421,70.4172,70.4172,58800.0
2013-08-29 10:00:00,95.81,95.84,95.6,95.61,74500.0,70.4172,70.4392,70.2628,70.2702,74500.0
2013-08-29 10:05:00,95.6,95.64,95.52,95.54,40500.0,70.2628,70.2922,70.204,70.2187,40500.0
2013-08-29 10:10:00,95.55,95.59,95.52,95.54,48800.0,70.2261,70.2555,70.204,70.2187,48800.0
2013-08-29 10:15:00,95.55,95.61,95.44,95.45,53000.0,70.2261,70.2702,70.1452,70.1526,53000.0
2013-08-29 10:20:00,95.45,95.47,95.31,95.37,51200.0,70.1526,70.1673,70.0497,70.0938,51200.0
2013-08-29 10:25:00,95.37,95.5,95.37,95.39,43800.0,70.0938,70.1893,70.0938,70.1085,43800.0
2013-08-29 10:30:00,95.38,95.52,95.37,95.52,35200.0,70.1011,70.204,70.0938,70.204,35200.0
2013-08-29 10:35:00,95.5,95.58,95.47,95.53,38200.0,70.1893,70.2481,70.1673,70.2114,38200.0
2013-08-29 10:40:00,95.53,95.54,95.31,95.4,72800.0,70.2114,70.2187,70.0497,70.1158,72800.0
2013-08-29 10:45:00,95.41,95.45,95.36,95.39,37900.0,70.1232,70.1526,70.0864,70.1085,37900.0
2013-08-29 10:50:00,95.39,95.43,95.35,95.4,28500.0,70.1085,70.1379,70.0791,70.1158,28500.0
2013-08-29 10:55:00,95.41,95.43,95.35,95.37,38500.0,70.1232,70.1379,70.0791,70.0938,38500.0
2013-08-29 11:00:00,95.37,95.39,95.35,95.36,38500.0,70.0938,70.1085,70.0791,70.0864,38500.0
2013-08-29 11:05:00,95.36,95.4,95.35,95.39,40100.0,70.0864,70.1158,70.0791,70.1085,40100.0
2013-08-29 11:10:00,95.39,95.45,95.37,95.38,29900.0,70.1085,70.1526,70.0938,70.1011,29900.0
2013-08-29 11:15:00,95.37,95.38,95.36,95.37,44900.0,70.0938,70.1011,70.0864,70.0938,44900.0
2013-08-29 11:20:00,95.37,95.39,95.34,95.35,78400.0,70.0938,70.1085,70.0717,70.0791,78400.0
2013-08-29 11:25:00,95.36,95.43,95.34,95.4,26900.0,70.0864,70.1379,70.0717,70.1158,26900.0
2013-08-29 11:30:00,95.4,95.44,95.36,95.36,39000.0,70.1158,70.1452,70.0864,70.0864,39000.0
2013-08-29 11:35:00,95.35,95.36,95.27,95.27,43600.0,70.0791,70.0864,70.0203,70.0203,43600.0
2013-08-29 11:40:00,95.27,95.27,95.22,95.22,36200.0,70.0203,70.0203,69.9835,69.9835,36200.0
2013-08-29 11:45:00,95.22,95.3,95.22,95.29,35400.0,69.9835,70.0423,69.9835,70.035,35400.0
2013-08-29 11:50:00,95.3,95.31,95.24,95.25,27200.0,70.0423,70.0497,69.9982,70.0056,27200.0
2013-08-29 11:55:00,95.24,95.28,95.21,95.27,36700.0,69.9982,70.0276,69.9762,70.0203,36700.0
2013-08-29 12:00:00,95.28,95.28,95.16,95.18,37000.0,70.0276,70.0276,69.9394,69.9541,37000.0
2013-08-29 12:05:00,95.17,95.23,95.08,95.08,45400.0,69.9468,69.9909,69.8806,69.8806,45400.0
2013-08-29 12:10:00,95.08,95.09,95.02,95.06,37000.0,69.8806,69.888,69.8365,69.8659,37000.0
2013-08-29 12:15:00,95.05,95.06,95.02,95.02,32300.0,69.8586,69.8659,69.8365,69.8365,32300.0
2013-08-29 12:20:00,95.02,95.03,94.96,94.98,46300.0,69.8365,69.8439,69.7924,69.8071,46300.0
2013-08-29 12:25:00,94.99,95.11,94.98,95.09,51800.0,69.8145,69.9027,69.8071,69.888,51800.0
2013-08-29 12:30:00,95.08,95.09,94.95,94.95,28000.0,69.8806,69.888,69.7851,69.7851,28000.0
2013-08-29 12:35:00,94.95,95.0,94.9,94.94,41600.0,69.7851,69.8218,69.7483,69.7777,41600.0
2013-08-29 12:40:00,94.93,94.95,94.89,94.91,40900.0,69.7704,69.7851,69.741,69.7557,40900.0
2013-08-29 12:45:00,94.91,95.04,94.89,94.99,60600.0,69.7557,69.8512,69.741,69.8145,60600.0
2013-08-29 12:50:00,95.01,95.01,94.93,94.93,22600.0,69.8292,69.8292,69.7704,69.7704,22600.0
2013-08-29 12:55:00,94.94,94.95,94.89,94.9,32500.0,69.7777,69.7851,69.741,69.7483,32500.0
2013-08-29 13:00:00,94.9,94.92,94.88,94.91,43900.0,69.7483,69.763,69.7336,69.7557,43900.0
2013-08-29 13:05:00,94.91,94.95,94.88,94.9,44800.0,69.7557,69.7851,69.7336,69.7483,44800.0
2013-08-29 13:10:00,94.9,94.94,94.89,94.9,22800.0,69.7483,69.7777,69.741,69.7483,22800.0
2013-08-29 13:15:00,94.9,94.93,94.88,94.88,26000.0,69.7483,69.7704,69.7336,69.7336,26000.0
2013-08-29 13:20:00,94.88,94.9,94.78,94.8,85800.0,69.7336,69.7483,69.6602,69.6749,85800.0
2013-08-29 13:25:00,94.79,94.8,94.75,94.76,38800.0,69.6675,69.6749,69.6381,69.6455,38800.0
2013-08-29 13:30:00,94.76,94.78,94.7,94.72,63500.0,69.6455,69.6602,69.6014,69.6161,63500.0
2013-08-29 13:35:00,94.72,94.84,94.72,94.84,25700.0,69.6161,69.7043,69.6161,69.7043,25700.0
2013-08-29 13:40:00,94.84,94.85,94.81,94.82,19300.0,69.7043,69.7116,69.6822,69.6896,19300.0
2013-08-29 13:45:00,94.82,94.88,94.81,94.82,30300.0,69.6896,69.7336,69.6822,69.6896,30300.0
2013-08-29 13:50:00,94.82,94.84,94.74,94.77,22900.0,69.6896,69.7043,69.6308,69.6528,22900.0
2013-08-29 13:55:00,94.77,94.83,94.75,94.8,41300.0,69.6528,69.6969,69.6381,69.6749,41300.0
2013-08-29 14:00:00,94.8,94.88,94.76,94.87,43600.0,69.6749,69.7336,69.6455,69.7263,43600.0
2013-08-29 14:05:00,94.87,94.95,94.86,94.93,59400.0,69.7263,69.7851,69.719,69.7704,59400.0
2013-08-29 14:10:00,94.93,95.06,94.92,95.02,69200.0,69.7704,69.8659,69.763,69.8365,69200.0
2013-08-29 14:15:00,95.03,95.08,94.96,94.99,51000.0,69.8439,69.8806,69.7924,69.8145,51000.0
2013-08-29 14:20:00,94.99,95.08,94.99,95.07,25400.0,69.8145,69.8806,69.8145,69.8733,25400.0
2013-08-29 14:25:00,95.08,95.08,94.98,94.99,25300.0,69.8806,69.8806,69.8071,69.8145,25300.0
2013-08-29 14:30:00,95.0,95.06,94.99,95.05,31900.0,69.8218,69.8659,69.8145,69.8586,31900.0
2013-08-29 14:35:00,95.05,95.07,95.02,95.06,29900.0,69.8586,69.8733,69.8365,69.8659,29900.0
2013-08-29 14:40:00,95.05,95.07,95.0,95.04,32000.0,69.8586,69.8733,69.8218,69.8512,32000.0
2013-08-29 14:45:00,95.04,95.06,95.0,95.02,35600.0,69.8512,69.8659,69.8218,69.8365,35600.0
2013-08-29 14:50:00,95.0,95.08,95.0,95.08,33000.0,69.8218,69.8806,69.8218,69.8806,33000.0
2013-08-29 14:55:00,95.07,95.18,95.07,95.16,49600.0,69.8733,69.9541,69.8733,69.9394,49600.0
2013-08-29 15:00:00,95.17,95.18,94.93,94.94,48300.0,69.9468,69.9541,69.7704,69.7777,48300.0
2013-08-29 15:05:00,94.95,94.97,94.88,94.93,66000.0,69.7851,69.7998,69.7336,69.7704,66000.0
2013-08-29 15:10:00,94.93,94.99,94.93,94.94,44800.0,69.7704,69.8145,69.7704,69.7777,44800.0
2013-08-29 15:15:00,94.95,95.0,94.95,94.95,34200.0,69.7851,69.8218,69.7851,69.7851,34200.0
2013-08-29 15:20:00,94.95,94.95,94.9,94.91,51100.0,69.7851,69.7851,69.7483,69.7557,51100.0
2013-08-29 15:25:00,94.92,94.93,94.78,94.83,58800.0,69.763,69.7704,69.6602,69.6969,58800.0
2013-08-29 15:30:00,94.82,94.83,94.72,94.76,80900.0,69.6896,69.6969,69.6161,69.6455,80900.0
2013-08-29 15:35:00,94.76,94.81,94.7,94.75,87600.0,69.6455,69.6822,69.6014,69.6381,87600.0
2013-08-29 15:40:00,94.74,94.78,94.72,94.77,89100.0,69.6308,69.6602,69.6161,69.6528,89100.0
2013-08-29 15:45:00,94.77,94.87,94.77,94.85,118400.0,69.6528,69.7263,69.6528,69.7116,118400.0
2013-08-29 15:50:00,94.85,94.86,94.8,94.83,86500.0,69.7116,69.719,69.6749,69.6969,86500.0
2013-08-29 15:55:00,94.84,94.89,94.83,94.85,153700.0,69.7043,69.741,69.6969,69.7116,153700.0
2013-08-30 09:30:00,95.0,95.13,94.86,94.94,102800.0,69.8218,69.9174,69.719,69.7777,102800.0
2013-08-30 09:35:00,94.94,94.94,94.76,94.78,23600.0,69.7777,69.7777,69.6455,69.6602,23600.0
2013-08-30 09:40:00,94.8,94.86,94.58,94.66,28500.0,69.6749,69.719,69.5132,69.572,28500.0
2013-08-30 09:45:00,94.62,94.79,94.62,94.73,40600.0,69.5426,69.6675,69.5426,69.6234,40600.0
2013-08-30 09:50:00,94.73,94.9,94.71,94.81,27300.0,69.6234,69.7483,69.6087,69.6822,27300.0
2013-08-30 09:55:00,94.8,94.81,94.66,94.68,32500.0,69.6749,69.6822,69.572,69.5867,32500.0
2013-08-30 10:00:00,94.69,94.7,94.56,94.57,33200.0,69.594,69.6014,69.4985,69.5058,33200.0
2013-08-30 10:05:00,94.57,94.67,94.56,94.61,21300.0,69.5058,69.5793,69.4985,69.5352,21300.0
2013-08-30 10:10:00,94.61,94.64,94.48,94.48,49400.0,69.5352,69.5573,69.4397,69.4397,49400.0
2013-08-30 10:15:00,94.49,94.51,94.45,94.49,57600.0,69.447,69.4617,69.4176,69.447,57600.0
2013-08-30 10:20:00,94.5,94.54,94.46,94.47,41400.0,69.4544,69.4838,69.425,69.4323,41400.0
2013-08-30 10:25:00,94.48,94.55,94.46,94.51,41000.0,69.4397,69.4911,69.425,69.4617,41000.0
2013-08-30 10:30:00,94.5,94.56,94.48,94.54,27600.0,69.4544,69.4985,69.4397,69.4838,27600.0
2013-08-30 10:35:00,94.53,94.57,94.51,94.52,30600.0,69.4764,69.5058,69.4617,69.4691,30600.0
2013-08-30 10:40:00,94.51,94.56,94.46,94.56,52300.0,69.4617,69.4985,69.425,69.4985,52300.0
2013-08-30 10:45:00,94.55,94.56,94.5,94.52,48700.0,69.4911,69.4985,69.4544,69.4691,48700.0
2013-08-30 10:50:00,94.53,94.59,94.49,94.59,36900.0,69.4764,69.5205,69.447,69.5205,36900.0
2013-08-30 10:55:00,94.59,94.62,94.53,94.56,43800.0,69.5205,69.5426,69.4764,69.4985,43800.0
2013-08-30 11:00:00,94.55,94.61,94.49,94.6,45700.0,69.4911,69.5352,69.447,69.5279,45700.0
2013-08-30 11:05:00,94.61,94.63,94.5,94.51,31700.0,69.5352,69.5499,69.4544,69.4617,31700.0
2013-08-30 11:10:00,94.5,94.55,94.49,94.52,30600.0,69.4544,69.4911,69.447,69.4691,30600.0
2013-08-30 11:15:00,94.51,94.57,94.5,94.52,26000.0,69.4617,69.5058,69.4544,69.4691,26000.0
2013-08-30 11:20:00,94.52,94.56,94.5,94.55,58100.0,69.4691,69.4985,69.4544,69.4911,58100.0
2013-08-30 11:25:00,94.55,94.55,94.48,94.49,60900.0,69.4911,69.4911,69.4397,69.447,60900.0
2013-08-30 11:30:00,94.49,94.5,94.37,94.43,129400.0,69.447,69.4544,69.3588,69.4029,129400.0
2013-08-30 11:35:00,94.43,94.46,94.42,94.43,39400.0,69.4029,69.425,69.3956,69.4029,39400.0
2013-08-30 11:40:00,94.43,94.46,94.41,94.46,41100.0,69.4029,69.425,69.3882,69.425,41100.0
2013-08-30 11:45:00,94.46,94.5,94.45,94.46,92100.0,69.425,69.4544,69.4176,69.425,92100.0
2013-08-30 11:50:00,94.45,94.46,94.43,94.45,33400.0,69.4176,69.425,69.4029,69.4176,33400.0
2013-08-30 11:55:00,94.45,94.45,94.41,94.42,36200.0,69.4176,69.4176,69.3882,69.3956,36200.0
2013-08-30 12:00:00,94.42,94.45,94.41,94.44,27100.0,69.3956,69.4176,69.3882,69.4103,27100.0
2013-08-30 12:05:00,94.44,94.45,94.4,94.41,24400.0,69.4103,69.4176,69.3809,69.3882,24400.0
2013-08-30 12:10:00,94.42,94.52,94.4,94.51,32600.0,69.3956,69.4691,69.3809,69.4617,32600.0
2013-08-30 12:15:00,94.5,94.56,94.49,94.56,16700.0,69.4544,69.4985,69.447,69.4985,16700.0
2013-08-30 12:20:00,94.56,94.58,94.51,94.56,15100.0,69.4985,69.5132,69.4617,69.4985,15100.0
2013-08-30 12:25:00,94.56,94.6,94.54,94.57,10200.0,69.4985,69.5279,69.4838,69.5058,10200.0
2013-08-30 12:30:00,94.56,94.56,94.47,94.47,23200.0,69.4985,69.4985,69.4323,69.4323,23200.0
2013-08-30 12:35:00,94.47,94.47,94.42,94.45,36700.0,69.4323,69.4323,69.3956,69.4176,36700.0
2013-08-30 12:40:00,94.46,94.47,94.41,94.44,30000.0,69.425,69.4323,69.3882,69.4103,30000.0
2013-08-30 12:45:00,94.44,94.47,94.38,94.38,67800.0,69.4103,69.4323,69.3662,69.3662,67800.0
2013-08-30 12:50:00,94.38,94.41,94.35,94.4,50200.0,69.3662,69.3882,69.3441,69.3809,50200.0
2013-08-30 12:55:00,94.4,94.46,94.39,94.42,38500.0,69.3809,69.425,69.3735,69.3956,38500.0
2013-08-30 13:00:00,94.42,94.42,94.31,94.33,77800.0,69.3956,69.3956,69.3147,69.3294,77800.0
2013-08-30 13:05:00,94.33,94.34,94.23,94.24,54400.0,69.3294,69.3368,69.2559,69.2633,54400.0
2013-08-30 13:10:00,94.24,94.39,94.23,94.36,60300.0,69.2633,69.3735,69.2559,69.3515,60300.0
2013-08-30 13:15:00,94.37,94.52,94.34,94.42,83100.0,69.3588,69.4691,69.3368,69.3956,83100.0
2013-08-30 13:20:00,94.42,94.46,94.37,94.42,28900.0,69.3956,69.425,69.3588,69.3956,28900.0
2013-08-30 13:25:00,94.42,94.43,94.36,94.38,32500.0,69.3956,69.4029,69.3515,69.3662,32500.0
2013-08-30 13:30:00,94.38,94.38,94.31,94.31,24100.0,69.3662,69.3662,69.3147,69.3147,24100.0
2013-08-30 13:35:00,94.31,94.41,94.31,94.38,17400.0,69.3147,69.3882,69.3147,69.3662,17400.0
2013-08-30 13:40:00,94.38,94.41,94.35,94.41,15900.0,69.3662,69.3882,69.3441,69.3882,15900.0
2013-08-30 13:45:00,94.41,94.49,94.39,94.45,20900.0,69.3882,69.447,69.3735,69.4176,20900.0
2013-08-30 13:50:00,94.45,94.47,94.39,94.39,13000.0,69.4176,69.4323,69.3735,69.3735,13000.0
2013-08-30 13:55:00,94.39,94.39,94.26,94.27,29000.0,69.3735,69.3735,69.278,69.2853,29000.0
2013-08-30 14:00:00,94.26,94.29,94.2,94.25,34100.0,69.278,69.3,69.2339,69.2706,34100.0
2013-08-30 14:05:00,94.25,94.31,94.22,94.27,20700.0,69.2706,69.3147,69.2486,69.2853,20700.0
2013-08-30 14:10:00,94.28,94.3,94.25,94.25,14400.0,69.2927,69.3074,69.2706,69.2706,14400.0
2013-08-30 14:15:00,94.25,94.29,94.24,94.27,21300.0,69.2706,69.3,69.2633,69.2853,21300.0
2013-08-30 14:20:00,94.28,94.37,94.28,94.33,20600.0,69.2927,69.3588,69.2927,69.3294,20600.0
2013-08-30 14:25:00,94.35,94.44,94.33,94.36,24700.0,69.3441,69.4103,69.3294,69.3515,24700.0
2013-08-30 14:30:00,94.35,94.48,94.35,94.47,21500.0,69.3441,69.4397,69.3441,69.4323,21500.0
2013-08-30 14:35:00,94.48,94.54,94.47,94.52,21400.0,69.4397,69.4838,69.4323,69.4691,21400.0
2013-08-30 14:40:00,94.52,94.53,94.44,94.45,26600.0,69.4691,69.4764,69.4103,69.4176,26600.0
2013-08-30 14:45:00,94.45,94.5,94.41,94.45,17000.0,69.4176,69.4544,69.3882,69.4176,17000.0
2013-08-30 14:50:00,94.46,94.53,94.45,94.53,21400.0,69.425,69.4764,69.4176,69.4764,21400.0
2013-08-30 14:55:00,94.54,94.54,94.47,94.47,21800.0,69.4838,69.4838,69.4323,69.4323,21800.0
2013-08-30 15:00:00,94.47,94.47,94.37,94.45,20700.0,69.4323,69.4323,69.3588,69.4176,20700.0
2013-08-30 15:05:00,94.45,94.45,94.35,94.38,21000.0,69.4176,69.4176,69.3441,69.3662,21000.0
2013-08-30 15:10:00,94.39,94.48,94.38,94.48,21800.0,69.3735,69.4397,69.3662,69.4397,21800.0
2013-08-30 15:15:00,94.48,94.51,94.43,94.45,25800.0,69.4397,69.4617,69.4029,69.4176,25800.0
2013-08-30 15:20:00,94.45,94.47,94.41,94.43,26600.0,69.4176,69.4323,69.3882,69.4029,26600.0
2013-08-30 15:25:00,94.44,94.44,94.37,94.38,40500.0,69.4103,69.4103,69.3588,69.3662,40500.0
2013-08-30 15:30:00,94.37,94.38,94.3,94.32,53600.0,69.3588,69.3662,69.3074,69.3221,53600.0
2013-08-30 15:35:00,94.31,94.31,94.28,94.3,42000.0,69.3147,69.3147,69.2927,69.3074,42000.0
2013-08-30 15:40:00,94.3,94.3,94.19,94.2,95900.0,69.3074,69.3074,69.2265,69.2339,95900.0
2013-08-30 15:45:00,94.2,94.26,94.17,94.23,119200.0,69.2339,69.278,69.2118,69.2559,119200.0
2013-08-30 15:50:00,94.24,94.25,94.14,94.16,85700.0,69.2633,69.2706,69.1898,69.2045,85700.0
2013-08-30 15:55:00,94.17,94.36,94.17,94.3,335000.0,69.2118,69.3515,69.2118,69.3074,335000.0
2013-09-03 09:30:00,95.11,95.2,95.03,95.11,160200.0,69.9027,69.9688,69.8439,69.9027,160200.0
2013-09-03 09:35:00,95.12,95.13,95.0,95.08,76100.0,69.91,69.9174,69.8218,69.8806,76100.0
2013-09-03 09:40:00,95.08,95.15,95.02,95.14,42500.0,69.8806,69.9321,69.8365,69.9247,42500.0
2013-09-03 09:45:00,95.17,95.28,95.14,95.14,64200.0,69.9468,70.0276,69.9247,69.9247,64200.0
2013-09-03 09:50:00,95.14,95.27,95.1,95.24,64900.0,69.9247,70.0203,69.8953,69.9982,64900.0
2013-09-03 09:55:00,95.24,95.26,95.02,95.12,36800.0,69.9982,70.0129,69.8365,69.91,36800.0
2013-09-03 10:00:00,95.12,95.17,94.95,95.07,35900.0,69.91,69.9468,69.7851,69.8733,35900.0
2013-09-03 10:05:00,95.06,95.08,94.95,94.98,27200.0,69.8659,69.8806,69.7851,69.8071,27200.0
2013-09-03 10:10:00,94.97,95.21,94.97,95.19,60100.0,69.7998,69.9762,69.7998,69.9615,60100.0
2013-09-03 10:15:00,95.19,95.23,95.1,95.11,35400.0,69.9615,69.9909,69.8953,69.9027,35400.0
2013-09-03 10:20:00,95.1,95.1,94.97,94.98,24600.0,69.8953,69.8953,69.7998,69.8071,24600.0
2013-09-03 10:25:00,94.98,95.0,94.92,94.98,39700.0,69.8071,69.8218,69.763,69.8071,39700.0
2013-09-03 10:30:00,94.98,95.03,94.94,94.98,30600.0,69.8071,69.8439,69.7777,69.8071,30600.0
2013-09-03 10:35:00,94.97,94.97,94.87,94.89,29700.0,69.7998,69.7998,69.7263,69.741,29700.0
2013-09-03 10:40:00,94.88,94.88,94.81,94.82,28000.0,69.7336,69.7336,69.6822,69.6896,28000.0
2013-09-03 10:45:00,94.83,94.95,94.83,94.9,41400.0,69.6969,69.7851,69.6969,69.7483,41400.0
2013-09-03 10:50:00,94.9,94.94,94.89,94.93,22400.0,69.7483,69.7777,69.741,69.7704,22400.0
2013-09-03 10:55:00,94.94,94.94,94.8,94.8,19200.0,69.7777,69.7777,69.6749,69.6749,19200.0
2013-09-03 11:00:00,94.8,94.93,94.79,94.88,29800.0,69.6749,69.7704,69.6675,69.7336,29800.0
2013-09-03 11:05:00,94.87,94.89,94.82,94.87,23100.0,69.7263,69.741,69.6896,69.7263,23100.0
2013-09-03 11:10:00,94.88,94.95,94.88,94.92,29100.0,69.7336,69.7851,69.7336,69.763,29100.0
2013-09-03 11:15:00,94.92,94.95,94.79,94.79,46100.0,69.763,69.7851,69.6675,69.6675,46100.0
2013-09-03 11:20:00,94.78,94.79,94.66,94.69,41900.0,69.6602,69.6675,69.572,69.594,41900.0
2013-09-03 11:25:00,94.67,94.73,94.47,94.48,59700.0,69.5793,69.6234,69.4323,69.4397,59700.0
2013-09-03 11:30:00,94.49,94.51,94.39,94.44,31000.0,69.447,69.4617,69.3735,69.4103,31000.0
2013-09-03 11:35:00,94.45,94.45,94.35,94.42,28200.0,69.4176,69.4176,69.3441,69.3956,28200.0
2013-09-03 11:40:00,94.42,94.46,94.4,94.4,45000.0,69.3956,69.425,69.3809,69.3809,45000.0
2013-09-03 11:45:00,94.4,94.44,94.28,94.44,56800.0,69.3809,69.4103,69.2927,69.4103,56800.0
2013-09-03 11:50:00,94.44,94.54,94.44,94.53,30700.0,69.4103,69.4838,69.4103,69.4764,30700.0
2013-09-03 11:55:00,94.54,94.59,94.52,94.59,38900.0,69.4838,69.5205,69.4691,69.5205,38900.0
2013-09-03 12:00:00,94.59,94.6,94.54,94.56,21800.0,69.5205,69.5279,69.4838,69.4985,21800.0
2013-09-03 12:05:00,94.56,94.67,94.56,94.64,24300.0,69.4985,69.5793,69.4985,69.5573,24300.0
2013-09-03 12:10:00,94.64,94.66,94.5,94.53,19400.0,69.5573,69.572,69.4544,69.4764,19400.0
2013-09-03 12:15:00,94.53,94.54,94.44,94.46,17600.0,69.4764,69.4838,69.4103,69.425,17600.0
2013-09-03 12:20:00,94.44,94.52,94.44,94.51,28600.0,69.4103,69.4691,69.4103,69.4617,28600.0
2013-09-03 12:25:00,94.51,94.52,94.44,94.46,28900.0,69.4617,69.4691,69.4103,69.425,28900.0
2013-09-03 12:30:00,94.47,94.48,94.4,94.43,21100.0,69.4323,69.4397,69.3809,69.4029,21100.0
2013-09-03 12:35:00,94.41,94.47,94.4,94.47,15700.0,69.3882,69.4323,69.3809,69.4323,15700.0
2013-09-03 12:40:00,94.46,94.47,94.38,94.41,27200.0,69.425,69.4323,69.3662,69.3882,27200.0
2013-09-03 12:45:00,94.42,94.42,94.26,94.3,33200.0,69.3956,69.3956,69.278,69.3074,33200.0
2013-09-03 12:50:00,94.3,94.33,94.25,94.31,17900.0,69.3074,69.3294,69.2706,69.3147,17900.0
2013-09-03 12:55:00,94.3,94.31,94.25,94.27,17300.0,69.3074,69.3147,69.2706,69.2853,17300.0
2013-09-03 13:00:00,94.28,94.28,94.15,94.15,31400.0,69.2927,69.2927,69.1971,69.1971,31400.0
2013-09-03 13:05:00,94.16,94.28,94.16,94.28,13000.0,69.2045,69.2927,69.2045,69.2927,13000.0
2013-09-03 13:10:00,94.29,94.36,94.28,94.28,16000.0,69.3,69.3515,69.2927,69.2927,16000.0
2013-09-03 13:15:00,94.28,94.29,94.19,94.19,36900.0,69.2927,69.3,69.2265,69.2265,36900.0
2013-09-03 13:20:00,94.19,94.19,94.12,94.16,24400.0,69.2265,69.2265,69.1751,69.2045,24400.0
2013-09-03 13:25:00,94.17,94.22,94.14,94.2,15500.0,69.2118,69.2486,69.1898,69.2339,15500.0
2013-09-03 13:30:00,94.2,94.25,94.16,94.22,22700.0,69.2339,69.2706,69.2045,69.2486,22700.0
2013-09-03 13:35:00,94.22,94.27,94.22,94.27,11500.0,69.2486,69.2853,69.2486,69.2853,11500.0
2013-09-03 13:40:00,94.26,94.28,94.19,94.22,18500.0,69.278,69.2927,69.2265,69.2486,18500.0
2013-09-03 13:45:00,94.2,94.22,94.12,94.12,38700.0,69.2339,69.2486,69.1751,69.1751,38700.0
2013-09-03 13:50:00,94.13,94.23,94.13,94.22,22400.0,69.1824,69.2559,69.1824,69.2486,22400.0
2013-09-03 13:55:00,94.22,94.24,94.16,94.18,25800.0,69.2486,69.2633,69.2045,69.2192,25800.0
2013-09-03 14:00:00,94.18,94.32,94.18,94.3,30200.0,69.2192,69.3221,69.2192,69.3074,30200.0
2013-09-03 14:05:00,94.3,94.36,94.3,94.35,33500.0,69.3074,69.3515,69.3074,69.3441,33500.0
2013-09-03 14:10:00,94.35,94.43,94.35,94.39,29700.0,69.3441,69.4029,69.3441,69.3735,29700.0
2013-09-03 14:15:00,94.39,94.44,94.36,94.44,15900.0,69.3735,69.4103,69.3515,69.4103,15900.0
2013-09-03 14:20:00,94.45,94.45,94.31,94.33,21300.0,69.4176,69.4176,69.3147,69.3294,21300.0
2013-09-03 14:25:00,94.33,94.39,94.27,94.39,33000.0,69.3294,69.3735,69.2853,69.3735,33000.0
2013-09-03 14:30:00,94.38,94.49,94.37,94.42,47300.0,69.3662,69.447,69.3588,69.3956,47300.0
2013-09-03 14:35:00,94.41,94.5,94.39,94.48,32300.0,69.3882,69.4544,69.3735,69.4397,32300.0
2013-09-03 14:40:00,94.49,94.5,94.38,94.39,21800.0,69.447,69.4544,69.3662,69.3735,21800.0
2013-09-03 14:45:00,94.4,94.46,94.37,94.42,20900.0,69.3809,69.425,69.3588,69.3956,20900.0
2013-09-03 14:50:00,94.43,94.43,94.36,94.4,25300.0,69.4029,69.4029,69.3515,69.3809,25300.0
2013-09-03 14:55:00,94.4,94.52,94.4,94.52,21500.0,69.3809,69.4691,69.3809,69.4691,21500.0
2013-09-03 15:00:00,94.52,94.63,94.49,94.62,48100.0,69.4691,69.5499,69.447,69.5426,48100.0
2013-09-03 15:05:00,94.63,94.65,94.57,94.61,56600.0,69.5499,69.5646,69.5058,69.5352,56600.0
2013-09-03 15:10:00,94.61,94.66,94.57,94.65,46400.0,69.5352,69.572,69.5058,69.5646,46400.0
2013-09-03 15:15:00,94.65,94.67,94.54,94.55,50700.0,69.5646,69.5793,69.4838,69.4911,50700.0
2013-09-03 15:20:00,94.55,94.55,94.5,94.5,46500.0,69.4911,69.4911,69.4544,69.4544,46500.0
2013-09-03 15:25:00,94.5,94.53,94.5,94.52,25300.0,69.4544,69.4764,69.4544,69.4691,25300.0
2013-09-03 15:30:00,94.53,94.6,94.51,94.53,59100.0,69.4764,69.5279,69.4617,69.4764,59100.0
2013-09-03 15:35:00,94.54,94.58,94.5,94.56,53000.0,69.4838,69.5132,69.4544,69.4985,53000.0
2013-09-03 15:40:00,94.57,94.62,94.51,94.61,60600.0,69.5058,69.5426,69.4617,69.5352,60600.0
2013-09-03 15:45:00,94.6,94.63,94.41,94.48,95900.0,69.5279,69.5499,69.3882,69.4397,95900.0
2013-09-03 15:50:00,94.48,94.48,94.4,94.45,92700.0,69.4397,69.4397,69.3809,69.4176,92700.0
2013-09-03 15:55:00,94.45,94.54,94.38,94.52,320600.0,69.4176,69.4838,69.3662,69.4691,320600.0
2013-09-04 09:30:00,94.5,94.6,94.34,94.52,109000.0,69.4544,69.5279,69.3368,69.4691,109000.0
2013-09-04 09:35:00,94.56,94.63,94.39,94.46,32900.0,69.4985,69.5499,69.3735,69.425,32900.0
2013-09-04 09:40:00,94.45,94.62,94.44,94.61,36600.0,69.4176,69.5426,69.4103,69.5352,36600.0
2013-09-04 09:45:00,94.6,94.7,94.55,94.7,50800.0,69.5279,69.6014,69.4911,69.6014,50800.0
2013-09-04 09:50:00,94.69,94.95,94.68,94.9,41000.0,69.594,69.7851,69.5867,69.7483,41000.0
2013-09-04 09:55:00,94.9,94.96,94.82,94.91,40900.0,69.7483,69.7924,69.6896,69.7557,40900.0
2013-09-04 10:00:00,94.92,95.01,94.92,94.97,36400.0,69.763,69.8292,69.763,69.7998,36400.0
2013-09-04 10:05:00,94.96,95.07,94.95,95.02,26000.0,69.7924,69.8733,69.7851,69.8365,26000.0
2013-09-04 10:10:00,95.02,95.09,95.01,95.03,26900.0,69.8365,69.888,69.8292,69.8439,26900.0
2013-09-04 10:15:00,95.04,95.16,95.04,95.06,31800.0,69.8512,69.9394,69.8512,69.8659,31800.0
2013-09-04 10:20:00,95.06,95.07,94.93,94.97,44100.0,69.8659,69.8733,69.7704,69.7998,44100.0
2013-09-04 10:25:00,94.97,95.02,94.85,95.01,41900.0,69.7998,69.8365,69.7116,69.8292,41900.0
2013-09-04 10:30:00,95.01,95.06,94.99,94.99,30800.0,69.8292,69.8659,69.8145,69.8145,30800.0
2013-09-04 10:35:00,94.98,94.99,94.87,94.89,29300.0,69.8071,69.8145,69.7263,69.741,29300.0
2013-09-04 10:40:00,94.89,94.92,94.85,94.85,17500.0,69.741,69.763,69.7116,69.7116,17500.0
2013-09-04 10:45:00,94.86,94.86,94.73,94.73,42500.0,69.719,69.719,69.6234,69.6234,42500.0
2013-09-04 10:50:00,94.74,94.81,94.73,94.81,28500.0,69.6308,69.6822,69.6234,69.6822,28500.0
2013-09-04 10:55:00,94.81,94.86,94.81,94.85,31600.0,69.6822,69.719,69.6822,69.7116,31600.0
2013-09-04 11:00:00,94.85,94.98,94.84,94.97,27200.0,69.7116,69.8071,69.7043,69.7998,27200.0
2013-09-04 11:05:00,94.98,95.03,94.97,94.99,25500.0,69.8071,69.8439,69.7998,69.8145,25500.0
2013-09-04 11:10:00,94.99,95.0,94.94,94.97,18300.0,69.8145,69.8218,69.7777,69.7998,18300.0
2013-09-04 11:15:00,94.95,94.99,94.93,94.93,31200.0,69.7851,69.8145,69.7704,69.7704,31200.0
2013-09-04 11:20:00,94.94,94.97,94.89,94.96,29400.0,69.7777,69.7998,69.741,69.7924,29400.0
2013-09-04 11:25:00,94.95,95.0,94.91,94.93,36000.0,69.7851,69.8218,69.7557,69.7704,36000.0
2013-09-04 11:30:00,94.92,95.02,94.91,94.99,102100.0,69.763,69.8365,69.7557,69.8145,102100.0
2013-09-04 11:35:00,94.99,95.03,94.98,95.02,22300.0,69.8145,69.8439,69.8071,69.8365,22300.0
2013-09-04 11:40:00,95.02,95.15,95.02,95.15,32700.0,69.8365,69.9321,69.8365,69.9321,32700.0
2013-09-04 11:45:00,95.16,95.22,95.15,95.21,30100.0,69.9394,69.9835,69.9321,69.9762,30100.0
2013-09-04 11:50:00,95.18,95.27,95.18,95.24,45400.0,69.9541,70.0203,69.9541,69.9982,45400.0
2013-09-04 11:55:00,95.23,95.26,95.17,95.2,33000.0,69.9909,70.0129,69.9468,69.9688,33000.0
2013-09-04 12:00:00,95.2,95.28,95.2,95.21,18700.0,69.9688,70.0276,69.9688,69.9762,18700.0
2013-09-04 12:05:00,95.21,95.29,95.2,95.24,18900.0,69.9762,70.035,69.9688,69.9982,18900.0
2013-09-04 12:10:00,95.24,95.27,95.21,95.24,33800.0,69.9982,70.0203,69.9762,69.9982,33800.0
2013-09-04 12:15:00,95.22,95.22,95.17,95.18,14900.0,69.9835,69.9835,69.9468,69.9541,14900.0
2013-09-04 12:20:00,95.17,95.19,95.13,95.17,14500.0,69.9468,69.9615,69.9174,69.9468,14500.0
2013-09-04 12:25:00,95.17,95.22,95.14,95.22,32700.0,69.9468,69.9835,69.9247,69.9835,32700.0
2013-09-04 12:30:00,95.22,95.26,95.21,95.23,12600.0,69.9835,70.0129,69.9762,69.9909,12600.0
2013-09-04 12:35:00,95.23,95.36,95.23,95.35,39000.0,69.9909,70.0864,69.9909,70.0791,39000.0
2013-09-04 12:40:00,95.35,95.35,95.22,95.24,24100.0,70.0791,70.0791,69.9835,69.9982,24100.0
2013-09-04 12:45:00,95.25,95.25,95.16,95.21,31900.0,70.0056,70.0056,69.9394,69.9762,31900.0
2013-09-04 12:50:00,95.21,95.23,95.18,95.19,16500.0,69.9762,69.9909,69.9541,69.9615,16500.0
2013-09-04 12:55:00,95.18,95.23,95.17,95.22,8300.0,69.9541,69.9909,69.9468,69.9835,8300.0
2013-09-04 13:00:00,95.22,95.24,95.17,95.19,14000.0,69.9835,69.9982,69.9468,69.9615,14000.0
2013-09-04 13:05:00,95.2,95.2,95.16,95.17,6100.0,69.9688,69.9688,69.9394,69.9468,6100.0
2013-09-04 13:10:00,95.16,95.2,95.15,95.17,7900.0,69.9394,69.9688,69.9321,69.9468,7900.0
2013-09-04 13:15:00,95.18,95.25,95.18,95.23,13100.0,69.9541,70.0056,69.9541,69.9909,13100.0
2013-09-04 13:20:00,95.23,95.27,95.21,95.23,12700.0,69.9909,70.0203,69.9762,69.9909,12700.0
2013-09-04 13:25:00,95.24,95.27,95.2,95.23,12800.0,69.9982,70.0203,69.9688,69.9909,12800.0
2013-09-04 13:30:00,95.22,95.24,95.18,95.19,10100.0,69.9835,69.9982,69.9541,69.9615,10100.0
2013-09-04 13:35:00,95.18,95.24,95.18,95.18,12300.0,69.9541,69.9982,69.9541,69.9541,12300.0
2013-09-04 13:40:00,95.19,95.22,95.15,95.17,11300.0,69.9615,69.9835,69.9321,69.9468,11300.0
2013-09-04 13:45:00,95.17,95.18,95.13,95.18,12200.0,69.9468,69.9541,69.9174,69.9541,12200.0
2013-09-04 13:50:00,95.19,95.19,95.08,95.1,11900.0,69.9615,69.9615,69.8806,69.8953,11900.0
2013-09-04 13:55:00,95.11,95.14,95.09,95.1,25500.0,69.9027,69.9247,69.888,69.8953,25500.0
2013-09-04 14:00:00,95.09,95.13,95.07,95.11,46700.0,69.888,69.9174,69.8733,69.9027,46700.0
2013-09-04 14:05:00,95.11,95.16,95.1,95.11,60700.0,69.9027,69.9394,69.8953,69.9027,60700.0
2013-09-04 14:10:00,95.09,95.15,95.09,95.1,13800.0,69.888,69.9321,69.888,69.8953,13800.0
2013-09-04 14:15:00,95.11,95.16,95.11,95.16,14500.0,69.9027,69.9394,69.9027,69.9394,14500.0
2013-09-04 14:20:00,95.16,95.19,95.11,95.19,26800.0,69.9394,69.9615,69.9027,69.9615,26800.0
2013-09-04 14:25:00,95.19,95.22,95.17,95.19,15500.0,69.9615,69.9835,69.9468,69.9615,15500.0
2013-09-04 14:30:00,95.19,95.22,95.15,95.19,18100.0,69.9615,69.9835,69.9321,69.9615,18100.0
2013-09-04 14:35:00,95.19,95.26,95.15,95.23,33400.0,69.9615,70.0129,69.9321,69.9909,33400.0
2013-09-04 14:40:00,95.22,95.25,95.2,95.23,14100.0,69.9835,70.0056,69.9688,69.9909,14100.0
2013-09-04 14:45:00,95.23,95.26,95.17,95.23,25700.0,69.9909,70.0129,69.9468,69.9909,25700.0
2013-09-04 14:50:00,95.23,95.29,95.22,95.28,26200.0,69.9909,70.035,69.9835,70.0276,26200.0
2013-09-04 14:55:00,95.28,95.3,95.24,95.27,14000.0,70.0276,70.0423,69.9982,70.0203,14000.0
2013-09-04 15:00:00,95.26,95.29,95.21,95.25,26700.0,70.0129,70.035,69.9762,70.0056,26700.0
2013-09-04 15:05:00,95.24,95.25,95.21,95.23,19200.0,69.9982,70.0056,69.9762,69.9909,19200.0
2013-09-04 15:10:00,95.22,95.26,95.2,95.26,27000.0,69.9835,70.0129,69.9688,70.0129,27000.0
2013-09-04 15:15:00,95.25,95.26,95.2,95.23,32800.0,70.0056,70.0129,69.9688,69.9909,32800.0
2013-09-04 15:20:00,95.23,95.24,95.03,95.08,41800.0,69.9909,69.9982,69.8439,69.8806,41800.0
2013-09-04 15:25:00,95.09,95.18,95.08,95.11,23400.0,69.888,69.9541,69.8806,69.9027,23400.0
2013-09-04 15:30:00,95.13,95.16,95.03,95.03,61900.0,69.9174,69.9394,69.8439,69.8439,61900.0
2013-09-04 15:35:00,95.03,95.06,94.99,95.03,57700.0,69.8439,69.8659,69.8145,69.8439,57700.0
2013-09-04 15:40:00,95.03,95.11,95.01,95.07,67600.0,69.8439,69.9027,69.8292,69.8733,67600.0
2013-09-04 15:45:00,95.08,95.16,95.06,95.14,73000.0,69.8806,69.9394,69.8659,69.9247,73000.0
2013-09-04 15:50:00,95.14,95.15,95.09,95.1,69300.0,69.9247,69.9321,69.888,69.8953,69300.0
2013-09-04 15:55:00,95.11,95.16,95.04,95.16,155700.0,69.9027,69.9394,69.8512,69.9394,155700.0
2013-09-05 09:30:00,95.33,95.5,95.08,95.44,180400.0,70.0644,70.1893,69.8806,70.1452,180400.0
2013-09-05 09:35:00,95.45,95.85,95.44,95.81,80000.0,70.1526,70.4466,70.1452,70.4172,80000.0
2013-09-05 09:40:00,95.78,96.08,95.56,96.04,134700.0,70.3951,70.6156,70.2334,70.5862,134700.0
2013-09-05 09:45:00,96.02,96.29,96.01,96.28,150300.0,70.5715,70.77,70.5642,70.7626,150300.0
2013-09-05 09:50:00,96.28,96.46,96.13,96.16,151000.0,70.7626,70.8949,70.6524,70.6744,151000.0
2013-09-05 09:55:00,96.16,96.24,96.01,96.23,42800.0,70.6744,70.7332,70.5642,70.7259,42800.0
2013-09-05 10:00:00,96.22,96.22,96.11,96.12,82600.0,70.7185,70.7185,70.6377,70.645,82600.0
2013-09-05 10:05:00,96.12,96.18,96.11,96.12,61300.0,70.645,70.6891,70.6377,70.645,61300.0
2013-09-05 10:10:00,96.12,96.16,96.05,96.09,77600.0,70.645,70.6744,70.5936,70.623,77600.0
2013-09-05 10:15:00,96.1,96.16,96.09,96.16,50900.0,70.6303,70.6744,70.623,70.6744,50900.0
2013-09-05 10:20:00,96.16,96.18,96.07,96.12,210800.0,70.6744,70.6891,70.6083,70.645,210800.0
2013-09-05 10:25:00,96.12,96.13,96.0,96.02,102800.0,70.645,70.6524,70.5568,70.5715,102800.0
2013-09-05 10:30:00,96.01,96.03,95.82,95.83,77300.0,70.5642,70.5789,70.4245,70.4319,77300.0
2013-09-05 10:35:00,95.82,95.94,95.76,95.92,42300.0,70.4245,70.5127,70.3804,70.498,42300.0
2013-09-05 10:40:00,95.91,95.94,95.8,95.83,47900.0,70.4907,70.5127,70.4098,70.4319,47900.0
2013-09-05 10:45:00,95.83,95.83,95.69,95.7,35300.0,70.4319,70.4319,70.329,70.3363,35300.0
2013-09-05 10:50:00,95.7,95.94,95.7,95.94,37800.0,70.3363,70.5127,70.3363,70.5127,37800.0
2013-09-05 10:55:00,95.93,95.99,95.75,95.76,72300.0,70.5054,70.5495,70.3731,70.3804,72300.0
2013-09-05 11:00:00,95.75,95.83,95.72,95.74,39400.0,70.3731,70.4319,70.351,70.3657,39400.0
2013-09-05 11:05:00,95.73,95.81,95.69,95.81,29800.0,70.3584,70.4172,70.329,70.4172,29800.0
2013-09-05 11:10:00,95.82,95.86,95.76,95.77,31600.0,70.4245,70.4539,70.3804,70.3878,31600.0
2013-09-05 11:15:00,95.78,95.82,95.77,95.81,28600.0,70.3951,70.4245,70.3878,70.4172,28600.0
2013-09-05 11:20:00,95.81,95.81,95.71,95.74,45400.0,70.4172,70.4172,70.3437,70.3657,45400.0
2013-09-05 11:25:00,95.74,95.79,95.64,95.65,40100.0,70.3657,70.4025,70.2922,70.2996,40100.0
2013-09-05 11:30:00,95.65,95.77,95.65,95.77,41000.0,70.2996,70.3878,70.2996,70.3878,41000.0
2013-09-05 11:35:00,95.77,95.77,95.59,95.6,26200.0,70.3878,70.3878,70.2555,70.2628,26200.0
2013-09-05 11:40:00,95.6,95.6,95.55,95.56,21800.0,70.2628,70.2628,70.2261,70.2334,21800.0
2013-09-05 11:45:00,95.57,95.68,95.57,95.66,24800.0,70.2408,70.3216,70.2408,70.3069,24800.0
2013-09-05 11:50:00,95.66,95.78,95.62,95.78,44900.0,70.3069,70.3951,70.2775,70.3951,44900.0
2013-09-05 11:55:00,95.78,95.82,95.73,95.82,46100.0,70.3951,70.4245,70.3584,70.4245,46100.0
2013-09-05 12:00:00,95.81,95.81,95.69,95.69,34900.0,70.4172,70.4172,70.329,70.329,34900.0
2013-09-05 12:05:00,95.7,95.71,95.58,95.58,34100.0,70.3363,70.3437,70.2481,70.2481,34100.0
2013-09-05 12:10:00,95.59,95.62,95.54,95.59,40900.0,70.2555,70.2775,70.2187,70.2555,40900.0
2013-09-05 12:15:00,95.59,95.62,95.55,95.61,25600.0,70.2555,70.2775,70.2261,70.2702,25600.0
2013-09-05 12:20:00,95.62,95.66,95.6,95.6,19900.0,70.2775,70.3069,70.2628,70.2628,19900.0
2013-09-05 12:25:00,95.6,95.62,95.58,95.61,22500.0,70.2628,70.2775,70.2481,70.2702,22500.0
2013-09-05 12:30:00,95.61,95.68,95.59,95.68,24200.0,70.2702,70.3216,70.2555,70.3216,24200.0
2013-09-05 12:35:00,95.68,95.7,95.65,95.67,16600.0,70.3216,70.3363,70.2996,70.3143,16600.0
2013-09-05 12:40:00,95.67,95.72,95.64,95.72,63200.0,70.3143,70.351,70.2922,70.351,63200.0
2013-09-05 12:45:00,95.73,95.81,95.71,95.79,53300.0,70.3584,70.4172,70.3437,70.4025,53300.0
2013-09-05 12:50:00,95.79,95.82,95.75,95.76,34800.0,70.4025,70.4245,70.3731,70.3804,34800.0
2013-09-05 12:55:00,95.74,95.79,95.73,95.79,26700.0,70.3657,70.4025,70.3584,70.4025,26700.0
2013-09-05 13:00:00,95.78,95.87,95.78,95.85,33700.0,70.3951,70.4613,70.3951,70.4466,33700.0
2013-09-05 13:05:00,95.85,95.86,95.71,95.71,16100.0,70.4466,70.4539,70.3437,70.3437,16100.0
2013-09-05 13:10:00,95.71,95.78,95.68,95.77,29300.0,70.3437,70.3951,70.3216,70.3878,29300.0
2013-09-05 13:15:00,95.76,95.76,95.66,95.68,18300.0,70.3804,70.3804,70.3069,70.3216,18300.0
2013-09-05 13:20:00,95.68,95.81,95.67,95.8,27800.0,70.3216,70.4172,70.3143,70.4098,27800.0
2013-09-05 13:25:00,95.78,95.85,95.78,95.81,16700.0,70.3951,70.4466,70.3951,70.4172,16700.0
2013-09-05 13:30:00,95.8,95.86,95.8,95.81,14300.0,70.4098,70.4539,70.4098,70.4172,14300.0
2013-09-05 13:35:00,95.82,95.83,95.77,95.79,16700.0,70.4245,70.4319,70.3878,70.4025,16700.0
2013-09-05 13:40:00,95.8,95.87,95.75,95.85,25700.0,70.4098,70.4613,70.3731,70.4466,25700.0
2013-09-05 13:45:00,95.84,95.89,95.82,95.84,21300.0,70.4392,70.476,70.4245,70.4392,21300.0
2013-09-05 13:50:00,95.85,95.88,95.75,95.77,23000.0,70.4466,70.4686,70.3731,70.3878,23000.0
2013-09-05 13:55:00,95.77,95.81,95.73,95.74,23200.0,70.3878,70.4172,70.3584,70.3657,23200.0
2013-09-05 14:00:00,95.74,95.8,95.71,95.77,23600.0,70.3657,70.4098,70.3437,70.3878,23600.0
2013-09-05 14:05:00,95.76,95.85,95.76,95.81,33900.0,70.3804,70.4466,70.3804,70.4172,33900.0
2013-09-05 14:10:00,95.81,95.81,95.72,95.74,20500.0,70.4172,70.4172,70.351,70.3657,20500.0
2013-09-05 14:15:00,95.74,95.79,95.72,95.78,31900.0,70.3657,70.4025,70.351,70.3951,31900.0
2013-09-05 14:20:00,95.79,95.9,95.78,95.88,39800.0,70.4025,70.4833,70.3951,70.4686,39800.0
2013-09-05 14:25:00,95.89,95.9,95.83,95.89,23500.0,70.476,70.4833,70.4319,70.476,23500.0
2013-09-05 14:30:00,95.89,95.93,95.86,95.9,28600.0,70.476,70.5054,70.4539,70.4833,28600.0
2013-09-05 14:35:00,95.89,95.91,95.86,95.87,25600.0,70.476,70.4907,70.4539,70.4613,25600.0
2013-09-05 14:40:00,95.87,95.88,95.77,95.79,28000.0,70.4613,70.4686,70.3878,70.4025,28000.0
2013-09-05 14:45:00,95.8,95.89,95.8,95.88,15400.0,70.4098,70.476,70.4098,70.4686,15400.0
2013-09-05 14:50:00,95.87,95.92,95.82,95.91,30200.0,70.4613,70.498,70.4245,70.4907,30200.0
2013-09-05 14:55:00,95.9,95.91,95.79,95.84,22600.0,70.4833,70.4907,70.4025,70.4392,22600.0
2013-09-05 15:00:00,95.84,95.85,95.77,95.79,29900.0,70.4392,70.4466,70.3878,70.4025,29900.0
2013-09-05 15:05:00,95.79,95.85,95.79,95.8,26300.0,70.4025,70.4466,70.4025,70.4098,26300.0
2013-09-05 15:10:00,95.8,95.86,95.78,95.84,25700.0,70.4098,70.4539,70.3951,70.4392,25700.0
2013-09-05 15:15:00,95.85,95.88,95.8,95.85,40900.0,70.4466,70.4686,70.4098,70.4466,40900.0
2013-09-05 15:20:00,95.85,95.88,95.81,95.87,37900.0,70.4466,70.4686,70.4172,70.4613,37900.0
2013-09-05 15:25:00,95.88,95.88,95.82,95.87,31800.0,70.4686,70.4686,70.4245,70.4613,31800.0
2013-09-05 15:30:00,95.86,95.86,95.73,95.75,65800.0,70.4539,70.4539,70.3584,70.3731,65800.0
2013-09-05 15:35:00,95.74,95.77,95.7,95.73,38500.0,70.3657,70.3878,70.3363,70.3584,38500.0
2013-09-05 15:40:00,95.73,95.77,95.62,95.63,53000.0,70.3584,70.3878,70.2775,70.2849,53000.0
2013-09-05 15:45:00,95.62,95.7,95.61,95.66,104600.0,70.2775,70.3363,70.2702,70.3069,104600.0
2013-09-05 15:50:00,95.66,95.67,95.6,95.65,90300.0,70.3069,70.3143,70.2628,70.2996,90300.0
2013-09-05 15:55:00,95.65,95.7,95.63,95.65,135600.0,70.2996,70.3363,70.2849,70.2996,135600.0
2013-09-06 09:30:00,95.87,96.4,95.7,96.4,161700.0,70.4613,70.8508,70.3363,70.8508,161700.0
2013-09-06 09:35:00,96.39,96.45,96.1,96.11,61400.0,70.8434,70.8875,70.6303,70.6377,61400.0
2013-09-06 09:40:00,96.16,96.16,95.73,95.82,110600.0,70.6744,70.6744,70.3584,70.4245,110600.0
2013-09-06 09:45:00,95.78,95.8,95.35,95.69,110700.0,70.3951,70.4098,70.0791,70.329,110700.0
2013-09-06 09:50:00,95.73,95.74,95.53,95.57,54200.0,70.3584,70.3657,70.2114,70.2408,54200.0
2013-09-06 09:55:00,95.55,95.59,95.44,95.49,60600.0,70.2261,70.2555,70.1452,70.182,60600.0
2013-09-06 10:00:00,95.54,95.54,95.25,95.35,54800.0,70.2187,70.2187,70.0056,70.0791,54800.0
2013-09-06 10:05:00,95.37,95.53,95.34,95.48,36400.0,70.0938,70.2114,70.0717,70.1746,36400.0
2013-09-06 10:10:00,95.46,95.59,95.38,95.57,38700.0,70.1599,70.2555,70.1011,70.2408,38700.0
2013-09-06 10:15:00,95.58,95.74,95.53,95.72,64700.0,70.2481,70.3657,70.2114,70.351,64700.0
2013-09-06 10:20:00,95.73,95.9,95.71,95.9,89300.0,70.3584,70.4833,70.3437,70.4833,89300.0
2013-09-06 10:25:00,95.89,96.13,95.88,96.1,109600.0,70.476,70.6524,70.4686,70.6303,109600.0
2013-09-06 10:30:00,96.12,96.15,95.9,95.9,45400.0,70.645,70.6671,70.4833,70.4833,45400.0
2013-09-06 10:35:00,95.91,95.94,95.81,95.9,40300.0,70.4907,70.5127,70.4172,70.4833,40300.0
2013-09-06 10:40:00,95.9,96.01,95.89,95.97,45700.0,70.4833,70.5642,70.476,70.5348,45700.0
2013-09-06 10:45:00,95.97,96.09,95.96,96.08,51000.0,70.5348,70.623,70.5274,70.6156,51000.0
2013-09-06 10:50:00,96.1,96.25,96.09,96.25,86200.0,70.6303,70.7406,70.623,70.7406,86200.0
2013-09-06 10:55:00,96.27,96.44,96.24,96.39,72700.0,70.7553,70.8802,70.7332,70.8434,72700.0
2013-09-06 11:00:00,96.38,96.45,96.36,96.44,55800.0,70.8361,70.8875,70.8214,70.8802,55800.0
2013-09-06 11:05:00,96.44,96.55,96.43,96.54,89500.0,70.8802,70.961,70.8728,70.9537,89500.0
2013-09-06 11:10:00,96.54,96.57,96.48,96.54,55600.0,70.9537,70.9757,70.9096,70.9537,55600.0
2013-09-06 11:15:00,96.55,96.66,96.53,96.54,57300.0,70.961,71.0419,70.9463,70.9537,57300.0
2013-09-06 11:20:00,96.53,96.56,96.52,96.54,27200.0,70.9463,70.9684,70.939,70.9537,27200.0
2013-09-06 11:25:00,96.54,96.56,96.41,96.45,39900.0,70.9537,70.9684,70.8581,70.8875,39900.0
2013-09-06 11:30:00,96.45,96.69,96.45,96.67,65200.0,70.8875,71.0639,70.8875,71.0492,65200.0
2013-09-06 11:35:00,96.69,96.75,96.61,96.62,44200.0,71.0639,71.108,71.0051,71.0125,44200.0
2013-09-06 11:40:00,96.61,96.61,96.48,96.5,39200.0,71.0051,71.0051,70.9096,70.9243,39200.0
2013-09-06 11:45:00,96.51,96.51,96.39,96.41,25800.0,70.9316,70.9316,70.8434,70.8581,25800.0
2013-09-06 11:50:00,96.41,96.41,96.32,96.34,29500.0,70.8581,70.8581,70.792,70.8067,29500.0
2013-09-06 11:55:00,96.34,96.44,96.33,96.42,21600.0,70.8067,70.8802,70.7994,70.8655,21600.0
2013-09-06 12:00:00,96.4,96.49,96.39,96.47,21900.0,70.8508,70.9169,70.8434,70.9022,21900.0
2013-09-06 12:05:00,96.46,96.46,96.35,96.36,18000.0,70.8949,70.8949,70.8141,70.8214,18000.0
2013-09-06 12:10:00,96.35,96.41,96.33,96.41,17100.0,70.8141,70.8581,70.7994,70.8581,17100.0
2013-09-06 12:15:00,96.41,96.41,96.35,96.36,13300.0,70.8581,70.8581,70.8141,70.8214,13300.0
2013-09-06 12:20:00,96.36,96.36,96.26,96.32,33700.0,70.8214,70.8214,70.7479,70.792,33700.0
2013-09-06 12:25:00,96.31,96.33,96.28,96.3,18500.0,70.7847,70.7994,70.7626,70.7773,18500.0
2013-09-06 12:30:00,96.3,96.38,96.29,96.38,76400.0,70.7773,70.8361,70.77,70.8361,76400.0
2013-09-06 12:35:00,96.37,96.37,96.2,96.2,34200.0,70.8288,70.8288,70.7038,70.7038,34200.0
2013-09-06 12:40:00,96.2,96.31,96.2,96.31,26600.0,70.7038,70.7847,70.7038,70.7847,26600.0
2013-09-06 12:45:00,96.3,96.3,96.21,96.21,10300.0,70.7773,70.7773,70.7112,70.7112,10300.0
2013-09-06 12:50:00,96.21,96.22,96.16,96.2,31900.0,70.7112,70.7185,70.6744,70.7038,31900.0
2013-09-06 12:55:00,96.2,96.24,96.19,96.2,20100.0,70.7038,70.7332,70.6965,70.7038,20100.0
2013-09-06 13:00:00,96.21,96.27,96.2,96.26,29500.0,70.7112,70.7553,70.7038,70.7479,29500.0
2013-09-06 13:05:00,96.27,96.29,96.21,96.26,24800.0,70.7553,70.77,70.7112,70.7479,24800.0
2013-09-06 13:10:00,96.27,96.28,96.19,96.22,26200.0,70.7553,70.7626,70.6965,70.7185,26200.0
2013-09-06 13:15:00,96.22,96.31,96.21,96.31,29900.0,70.7185,70.7847,70.7112,70.7847,29900.0
2013-09-06 13:20:00,96.31,96.33,96.25,96.27,23000.0,70.7847,70.7994,70.7406,70.7553,23000.0
2013-09-06 13:25:00,96.29,96.36,96.28,96.29,30500.0,70.77,70.8214,70.7626,70.77,30500.0
2013-09-06 13:30:00,96.29,96.35,96.26,96.35,20800.0,70.77,70.8141,70.7479,70.8141,20800.0
2013-09-06 13:35:00,96.34,96.38,96.3,96.37,19300.0,70.8067,70.8361,70.7773,70.8288,19300.0
2013-09-06 13:40:00,96.37,96.4,96.32,96.35,20400.0,70.8288,70.8508,70.792,70.8141,20400.0
2013-09-06 13:45:00,96.36,96.4,96.28,96.38,31600.0,70.8214,70.8508,70.7626,70.8361,31600.0
2013-09-06 13:50:00,96.38,96.45,96.37,96.39,35500.0,70.8361,70.8875,70.8288,70.8434,35500.0
2013-09-06 13:55:00,96.4,96.42,96.38,96.42,15300.0,70.8508,70.8655,70.8361,70.8655,15300.0
2013-09-06 14:00:00,96.41,96.46,96.39,96.4,36900.0,70.8581,70.8949,70.8434,70.8508,36900.0
2013-09-06 14:05:00,96.4,96.48,96.38,96.44,28200.0,70.8508,70.9096,70.8361,70.8802,28200.0
2013-09-06 14:10:00,96.44,96.44,96.33,96.37,35800.0,70.8802,70.8802,70.7994,70.8288,35800.0
2013-09-06 14:15:00,96.38,96.43,96.37,96.42,18300.0,70.8361,70.8728,70.8288,70.8655,18300.0
2013-09-06 14:20:00,96.43,96.53,96.41,96.52,33000.0,70.8728,70.9463,70.8581,70.939,33000.0
2013-09-06 14:25:00,96.51,96.55,96.51,96.55,26800.0,70.9316,70.961,70.9316,70.961,26800.0
2013-09-06 14:30:00,96.55,96.55,96.46,96.48,41100.0,70.961,70.961,70.8949,70.9096,41100.0
2013-09-06 14:35:00,96.48,96.54,96.48,96.5,25900.0,70.9096,70.9537,70.9096,70.9243,25900.0
2013-09-06 14:40:00,96.5,96.53,96.46,96.52,32200.0,70.9243,70.9463,70.8949,70.939,32200.0
2013-09-06 14:45:00,96.52,96.52,96.47,96.51,39600.0,70.939,70.939,70.9022,70.9316,39600.0
2013-09-06 14:50:00,96.51,96.54,96.5,96.54,38400.0,70.9316,70.9537,70.9243,70.9537,38400.0
2013-09-06 14:55:00,96.53,96.53,96.43,96.5,52200.0,70.9463,70.9463,70.8728,70.9243,52200.0
2013-09-06 15:00:00,96.5,96.54,96.48,96.54,54600.0,70.9243,70.9537,70.9096,70.9537,54600.0
2013-09-06 15:05:00,96.53,96.54,96.36,96.38,76400.0,70.9463,70.9537,70.8214,70.8361,76400.0
2013-09-06 15:10:00,96.36,96.36,96.21,96.3,93000.0,70.8214,70.8214,70.7112,70.7773,93000.0
2013-09-06 15:15:00,96.29,96.35,96.29,96.34,45500.0,70.77,70.8141,70.77,70.8067,45500.0
2013-09-06 15:20:00,96.35,96.39,96.33,96.36,57800.0,70.8141,70.8434,70.7994,70.8214,57800.0
2013-09-06 15:25:00,96.34,96.45,96.34,96.45,70600.0,70.8067,70.8875,70.8067,70.8875,70600.0
2013-09-06 15:30:00,96.45,96.45,96.25,96.35,183700.0,70.8875,70.8875,70.7406,70.8141,183700.0
2013-09-06 15:35:00,96.35,96.37,96.28,96.36,113300.0,70.8141,70.8288,70.7626,70.8214,113300.0
2013-09-06 15:40:00,96.35,96.37,96.31,96.33,84600.0,70.8141,70.8288,70.7847,70.7994,84600.0
2013-09-06 15:45:00,96.32,96.35,96.26,96.26,101700.0,70.792,70.8141,70.7479,70.7479,101700.0
2013-09-06 15:50:00,96.25,96.28,96.2,96.27,105400.0,70.7406,70.7626,70.7038,70.7553,105400.0
2013-09-06 15:55:00,96.28,96.3,96.2,96.25,248500.0,70.7626,70.7773,70.7038,70.7406,248500.0
2013-09-09 09:30:00,96.23,96.66,96.21,96.6,148400.0,70.7259,71.0419,70.7112,70.9978,148400.0
2013-09-09 09:35:00,96.59,96.66,96.59,96.6,83700.0,70.9904,71.0419,70.9904,70.9978,83700.0
2013-09-09 09:40:00,96.6,96.61,96.36,96.46,89500.0,70.9978,71.0051,70.8214,70.8949,89500.0
2013-09-09 09:45:00,96.46,96.6,96.4,96.41,40700.0,70.8949,70.9978,70.8508,70.8581,40700.0
2013-09-09 09:50:00,96.42,96.67,96.42,96.66,55300.0,70.8655,71.0492,70.8655,71.0419,55300.0
2013-09-09 09:55:00,96.66,96.79,96.65,96.67,65400.0,71.0419,71.1374,71.0345,71.0492,65400.0
2013-09-09 10:00:00,96.68,96.77,96.61,96.66,81900.0,71.0566,71.1227,71.0051,71.0419,81900.0
2013-09-09 10:05:00,96.64,96.73,96.55,96.7,72200.0,71.0272,71.0933,70.961,71.0713,72200.0
2013-09-09 10:10:00,96.71,96.72,96.64,96.69,43700.0,71.0786,71.086,71.0272,71.0639,43700.0
2013-09-09 10:15:00,96.7,96.74,96.63,96.65,35100.0,71.0713,71.1007,71.0198,71.0345,35100.0
2013-09-09 10:20:00,96.64,96.71,96.6,96.69,30100.0,71.0272,71.0786,70.9978,71.0639,30100.0
2013-09-09 10:25:00,96.67,96.75,96.65,96.69,41600.0,71.0492,71.108,71.0345,71.0639,41600.0
2013-09-09 10:30:00,96.67,96.69,96.59,96.66,45500.0,71.0492,71.0639,70.9904,71.0419,45500.0
2013-09-09 10:35:00,96.66,96.66,96.5,96.51,60100.0,71.0419,71.0419,70.9243,70.9316,60100.0
2013-09-09 10:40:00,96.52,96.62,96.5,96.59,52400.0,70.939,71.0125,70.9243,70.9904,52400.0
2013-09-09 10:45:00,96.59,96.6,96.51,96.52,30100.0,70.9904,70.9978,70.9316,70.939,30100.0
2013-09-09 10:50:00,96.5,96.52,96.43,96.44,31800.0,70.9243,70.939,70.8728,70.8802,31800.0
2013-09-09 10:55:00,96.43,96.56,96.43,96.56,19800.0,70.8728,70.9684,70.8728,70.9684,19800.0
2013-09-09 11:00:00,96.56,96.56,96.41,96.48,32700.0,70.9684,70.9684,70.8581,70.9096,32700.0
2013-09-09 11:05:00,96.47,96.5,96.37,96.41,53200.0,70.9022,70.9243,70.8288,70.8581,53200.0
2013-09-09 11:10:00,96.41,96.42,96.35,96.37,29600.0,70.8581,70.8655,70.8141,70.8288,29600.0
2013-09-09 11:15:00,96.39,96.4,96.28,96.3,31000.0,70.8434,70.8508,70.7626,70.7773,31000.0
2013-09-09 11:20:00,96.3,96.32,96.25,96.27,68800.0,70.7773,70.792,70.7406,70.7553,68800.0
2013-09-09 11:25:00,96.26,96.37,96.24,96.37,55100.0,70.7479,70.8288,70.7332,70.8288,55100.0
2013-09-09 11:30:00,96.36,96.51,96.33,96.48,40900.0,70.8214,70.9316,70.7994,70.9096,40900.0
2013-09-09 11:35:00,96.46,96.51,96.45,96.5,47600.0,70.8949,70.9316,70.8875,70.9243,47600.0
2013-09-09 11:40:00,96.51,96.58,96.49,96.56,52500.0,70.9316,70.9831,70.9169,70.9684,52500.0
2013-09-09 11:45:00,96.57,96.57,96.5,96.52,15100.0,70.9757,70.9757,70.9243,70.939,15100.0
2013-09-09 11:50:00,96.51,96.53,96.43,96.46,20700.0,70.9316,70.9463,70.8728,70.8949,20700.0
2013-09-09 11:55:00,96.45,96.48,96.42,96.45,19100.0,70.8875,70.9096,70.8655,70.8875,19100.0
2013-09-09 12:00:00,96.44,96.49,96.42,96.43,18800.0,70.8802,70.9169,70.8655,70.8728,18800.0
2013-09-09 12:05:00,96.42,96.5,96.42,96.44,17200.0,70.8655,70.9243,70.8655,70.8802,17200.0
2013-09-09 12:10:00,96.45,96.61,96.42,96.59,32500.0,70.8875,71.0051,70.8655,70.9904,32500.0
2013-09-09 12:15:00,96.59,96.63,96.58,96.63,15300.0,70.9904,71.0198,70.9831,71.0198,15300.0
2013-09-09 12:20:00,96.63,96.63,96.54,96.57,21500.0,71.0198,71.0198,70.9537,70.9757,21500.0
2013-09-09 12:25:00,96.56,96.61,96.53,96.58,24500.0,70.9684,71.0051,70.9463,70.9831,24500.0
2013-09-09 12:30:00,96.58,96.58,96.51,96.52,17000.0,70.9831,70.9831,70.9316,70.939,17000.0
2013-09-09 12:35:00,96.52,96.54,96.49,96.52,28300.0,70.939,70.9537,70.9169,70.939,28300.0
2013-09-09 12:40:00,96.52,96.54,96.49,96.54,20900.0,70.939,70.9537,70.9169,70.9537,20900.0
2013-09-09 12:45:00,96.54,96.57,96.52,96.57,13800.0,70.9537,70.9757,70.939,70.9757,13800.0
2013-09-09 12:50:00,96.58,96.58,96.51,96.54,16000.0,70.9831,70.9831,70.9316,70.9537,16000.0
2013-09-09 12:55:00,96.54,96.56,96.5,96.56,19200.0,70.9537,70.9684,70.9243,70.9684,19200.0
2013-09-09 13:00:00,96.54,96.56,96.5,96.52,19900.0,70.9537,70.9684,70.9243,70.939,19900.0
2013-09-09 13:05:00,96.51,96.52,96.45,96.48,30500.0,70.9316,70.939,70.8875,70.9096,30500.0
2013-09-09 13:10:00,96.48,96.48,96.41,96.43,24700.0,70.9096,70.9096,70.8581,70.8728,24700.0
2013-09-09 13:15:00,96.43,96.45,96.38,96.38,26500.0,70.8728,70.8875,70.8361,70.8361,26500.0
2013-09-09 13:20:00,96.38,96.47,96.38,96.46,35300.0,70.8361,70.9022,70.8361,70.8949,35300.0
2013-09-09 13:25:00,96.47,96.48,96.44,96.45,19400.0,70.9022,70.9096,70.8802,70.8875,19400.0
2013-09-09 13:30:00,96.44,96.49,96.43,96.44,23100.0,70.8802,70.9169,70.8728,70.8802,23100.0
2013-09-09 13:35:00,96.45,96.48,96.41,96.45,14300.0,70.8875,70.9096,70.8581,70.8875,14300.0
2013-09-09 13:40:00,96.45,96.45,96.41,96.43,16000.0,70.8875,70.8875,70.8581,70.8728,16000.0
2013-09-09 13:45:00,96.41,96.47,96.4,96.46,26400.0,70.8581,70.9022,70.8508,70.8949,26400.0
2013-09-09 13:50:00,96.48,96.5,96.45,96.45,26800.0,70.9096,70.9243,70.8875,70.8875,26800.0
2013-09-09 13:55:00,96.44,96.5,96.43,96.48,36800.0,70.8802,70.9243,70.8728,70.9096,36800.0
2013-09-09 14:00:00,96.49,96.51,96.45,96.48,43400.0,70.9169,70.9316,70.8875,70.9096,43400.0
2013-09-09 14:05:00,96.48,96.51,96.46,96.48,21200.0,70.9096,70.9316,70.8949,70.9096,21200.0
2013-09-09 14:10:00,96.48,96.5,96.45,96.5,36100.0,70.9096,70.9243,70.8875,70.9243,36100.0
2013-09-09 14:15:00,96.5,96.62,96.5,96.59,36600.0,70.9243,71.0125,70.9243,70.9904,36600.0
2013-09-09 14:20:00,96.59,96.59,96.54,96.57,18600.0,70.9904,70.9904,70.9537,70.9757,18600.0
2013-09-09 14:25:00,96.58,96.58,96.53,96.54,23000.0,70.9831,70.9831,70.9463,70.9537,23000.0
2013-09-09 14:30:00,96.54,96.56,96.5,96.5,25000.0,70.9537,70.9684,70.9243,70.9243,25000.0
2013-09-09 14:35:00,96.51,96.53,96.49,96.52,32500.0,70.9316,70.9463,70.9169,70.939,32500.0
2013-09-09 14:40:00,96.51,96.56,96.5,96.56,22500.0,70.9316,70.9684,70.9243,70.9684,22500.0
2013-09-09 14:45:00,96.55,96.56,96.48,96.48,24200.0,70.961,70.9684,70.9096,70.9096,24200.0
2013-09-09 14:50:00,96.49,96.51,96.47,96.51,51500.0,70.9169,70.9316,70.9022,70.9316,51500.0
2013-09-09 14:55:00,96.52,96.54,96.48,96.49,19800.0,70.939,70.9537,70.9096,70.9169,19800.0
2013-09-09 15:00:00,96.48,96.55,96.48,96.51,13400.0,70.9096,70.961,70.9096,70.9316,13400.0
2013-09-09 15:05:00,96.5,96.54,96.46,96.52,29800.0,70.9243,70.9537,70.8949,70.939,29800.0
2013-09-09 15:10:00,96.52,96.55,96.5,96.5,30600.0,70.939,70.961,70.9243,70.9243,30600.0
2013-09-09 15:15:00,96.51,96.59,96.51,96.56,27600.0,70.9316,70.9904,70.9316,70.9684,27600.0
2013-09-09 15:20:00,96.55,96.55,96.45,96.49,33600.0,70.961,70.961,70.8875,70.9169,33600.0
2013-09-09 15:25:00,96.49,96.51,96.46,96.49,27000.0,70.9169,70.9316,70.8949,70.9169,27000.0
2013-09-09 15:30:00,96.5,96.55,96.48,96.53,47200.0,70.9243,70.961,70.9096,70.9463,47200.0
2013-09-09 15:35:00,96.53,96.55,96.48,96.48,55800.0,70.9463,70.961,70.9096,70.9096,55800.0
2013-09-09 15:40:00,96.48,96.51,96.45,96.48,76900.0,70.9096,70.9316,70.8875,70.9096,76900.0
2013-09-09 15:45:00,96.48,96.51,96.45,96.5,81000.0,70.9096,70.9316,70.8875,70.9243,81000.0
2013-09-09 15:50:00,96.51,96.56,96.49,96.55,71900.0,70.9316,70.9684,70.9169,70.961,71900.0
2013-09-09 15:55:00,96.55,96.56,96.44,96.46,165300.0,70.961,70.9684,70.8802,70.8949,165300.0
2013-09-10 09:30:00,97.11,97.36,97.04,97.33,277300.0,71.3726,71.5564,71.3212,71.5343,277300.0
2013-09-10 09:35:00,97.33,97.34,96.92,97.13,124700.0,71.5343,71.5417,71.233,71.3873,124700.0
2013-09-10 09:40:00,97.12,97.12,96.95,96.99,104500.0,71.38,71.38,71.255,71.2844,104500.0
2013-09-10 09:45:00,96.99,97.02,96.7,96.77,84100.0,71.2844,71.3065,71.0713,71.1227,84100.0
2013-09-10 09:50:00,96.78,96.78,96.54,96.72,82800.0,71.1301,71.1301,70.9537,71.086,82800.0
2013-09-10 09:55:00,96.73,96.78,96.5,96.51,77200.0,71.0933,71.1301,70.9243,70.9316,77200.0
2013-09-10 10:00:00,96.51,96.71,96.5,96.6,112700.0,70.9316,71.0786,70.9243,70.9978,112700.0
2013-09-10 10:05:00,96.6,96.75,96.6,96.72,65000.0,70.9978,71.108,70.9978,71.086,65000.0
2013-09-10 10:10:00,96.72,96.83,96.71,96.83,113400.0,71.086,71.1668,71.0786,71.1668,113400.0
2013-09-10 10:15:00,96.84,96.84,96.6,96.67,41300.0,71.1742,71.1742,70.9978,71.0492,41300.0
2013-09-10 10:20:00,96.67,96.77,96.61,96.77,42700.0,71.0492,71.1227,71.0051,71.1227,42700.0
2013-09-10 10:25:00,96.77,96.88,96.77,96.83,49200.0,71.1227,71.2036,71.1227,71.1668,49200.0
2013-09-10 10:30:00,96.83,96.93,96.78,96.87,55500.0,71.1668,71.2403,71.1301,71.1962,55500.0
2013-09-10 10:35:00,96.87,96.91,96.76,96.76,27800.0,71.1962,71.2256,71.1154,71.1154,27800.0
2013-09-10 10:40:00,96.76,96.87,96.76,96.79,39400.0,71.1154,71.1962,71.1154,71.1374,39400.0
2013-09-10 10:45:00,96.79,96.84,96.72,96.83,115400.0,71.1374,71.1742,71.086,71.1668,115400.0
2013-09-10 10:50:00,96.83,96.89,96.79,96.86,39900.0,71.1668,71.2109,71.1374,71.1889,39900.0
2013-09-10 10:55:00,96.85,96.89,96.82,96.88,24700.0,71.1815,71.2109,71.1595,71.2036,24700.0
2013-09-10 11:00:00,96.88,96.9,96.76,96.76,33200.0,71.2036,71.2183,71.1154,71.1154,33200.0
2013-09-10 11:05:00,96.77,96.83,96.74,96.8,39400.0,71.1227,71.1668,71.1007,71.1448,39400.0
2013-09-10 11:10:00,96.81,96.81,96.72,96.78,24400.0,71.1521,71.1521,71.086,71.1301,24400.0
2013-09-10 11:15:00,96.78,96.79,96.71,96.73,33800.0,71.1301,71.1374,71.0786,71.0933,33800.0
2013-09-10 11:20:00,96.73,96.87,96.73,96.83,48400.0,71.0933,71.1962,71.0933,71.1668,48400.0
2013-09-10 11:25:00,96.82,96.83,96.73,96.77,44600.0,71.1595,71.1668,71.0933,71.1227,44600.0
2013-09-10 11:30:00,96.76,96.81,96.74,96.79,33100.0,71.1154,71.1521,71.1007,71.1374,33100.0
2013-09-10 11:35:00,96.77,96.83,96.75,96.81,40700.0,71.1227,71.1668,71.108,71.1521,40700.0
2013-09-10 11:40:00,96.81,96.83,96.73,96.74,34700.0,71.1521,71.1668,71.0933,71.1007,34700.0
2013-09-10 11:45:00,96.73,96.74,96.65,96.7,32600.0,71.0933,71.1007,71.0345,71.0713,32600.0
2013-09-10 11:50:00,96.7,96.77,96.68,96.77,41700.0,71.0713,71.1227,71.0566,71.1227,41700.0
2013-09-10 11:55:00,96.76,96.78,96.68,96.76,22600.0,71.1154,71.1301,71.0566,71.1154,22600.0
2013-09-10 12:00:00,96.76,96.78,96.75,96.77,19200.0,71.1154,71.1301,71.108,71.1227,19200.0
2013-09-10 12:05:00,96.77,96.87,96.76,96.86,33500.0,71.1227,71.1962,71.1154,71.1889,33500.0
2013-09-10 12:10:00,96.86,96.98,96.85,96.97,36700.0,71.1889,71.2771,71.1815,71.2697,36700.0
2013-09-10 12:15:00,96.95,96.97,96.9,96.92,72900.0,71.255,71.2697,71.2183,71.233,72900.0
2013-09-10 12:20:00,96.92,96.93,96.83,96.83,27500.0,71.233,71.2403,71.1668,71.1668,27500.0
2013-09-10 12:25:00,96.83,96.89,96.81,96.86,22500.0,71.1668,71.2109,71.1521,71.1889,22500.0
2013-09-10 12:30:00,96.86,96.87,96.79,96.81,17800.0,71.1889,71.1962,71.1374,71.1521,17800.0
2013-09-10 12:35:00,96.81,96.86,96.81,96.83,22400.0,71.1521,71.1889,71.1521,71.1668,22400.0
2013-09-10 12:40:00,96.82,96.84,96.79,96.8,32200.0,71.1595,71.1742,71.1374,71.1448,32200.0
2013-09-10 12:45:00,96.8,96.81,96.75,96.79,34500.0,71.1448,71.1521,71.108,71.1374,34500.0
2013-09-10 12:50:00,96.78,96.84,96.77,96.84,29800.0,71.1301,71.1742,71.1227,71.1742,29800.0
2013-09-10 12:55:00,96.85,96.93,96.84,96.92,29800.0,71.1815,71.2403,71.1742,71.233,29800.0
2013-09-10 13:00:00,96.91,96.91,96.8,96.83,24600.0,71.2256,71.2256,71.1448,71.1668,24600.0
2013-09-10 13:05:00,96.83,96.89,96.83,96.85,33500.0,71.1668,71.2109,71.1668,71.1815,33500.0
2013-09-10 13:10:00,96.86,96.87,96.82,96.86,33300.0,71.1889,71.1962,71.1595,71.1889,33300.0
2013-09-10 13:15:00,96.85,96.87,96.8,96.85,44300.0,71.1815,71.1962,71.1448,71.1815,44300.0
2013-09-10 13:20:00,96.85,96.88,96.83,96.85,38900.0,71.1815,71.2036,71.1668,71.1815,38900.0
2013-09-10 13:25:00,96.84,96.9,96.83,96.89,29500.0,71.1742,71.2183,71.1668,71.2109,29500.0
2013-09-10 13:30:00,96.88,96.88,96.76,96.78,50300.0,71.2036,71.2036,71.1154,71.1301,50300.0
2013-09-10 13:35:00,96.79,96.9,96.79,96.86,32900.0,71.1374,71.2183,71.1374,71.1889,32900.0
2013-09-10 13:40:00,96.85,96.85,96.78,96.81,36600.0,71.1815,71.1815,71.1301,71.1521,36600.0
2013-09-10 13:45:00,96.81,96.89,96.81,96.85,31500.0,71.1521,71.2109,71.1521,71.1815,31500.0
2013-09-10 13:50:00,96.83,96.9,96.83,96.9,26100.0,71.1668,71.2183,71.1668,71.2183,26100.0
2013-09-10 13:55:00,96.9,96.92,96.88,96.91,40100.0,71.2183,71.233,71.2036,71.2256,40100.0
2013-09-10 14:00:00,96.92,96.94,96.84,96.85,44000.0,71.233,71.2477,71.1742,71.1815,44000.0
2013-09-10 14:05:00,96.86,96.93,96.84,96.91,46500.0,71.1889,71.2403,71.1742,71.2256,46500.0
2013-09-10 14:10:00,96.91,96.93,96.89,96.9,35200.0,71.2256,71.2403,71.2109,71.2183,35200.0
2013-09-10 14:15:00,96.9,96.91,96.83,96.84,49100.0,71.2183,71.2256,71.1668,71.1742,49100.0
2013-09-10 14:20:00,96.84,96.87,96.83,96.86,29300.0,71.1742,71.1962,71.1668,71.1889,29300.0
2013-09-10 14:25:00,96.85,96.85,96.81,96.82,27400.0,71.1815,71.1815,71.1521,71.1595,27400.0
2013-09-10 14:30:00,96.81,96.84,96.76,96.8,52700.0,71.1521,71.1742,71.1154,71.1448,52700.0
2013-09-10 14:35:00,96.81,96.85,96.76,96.85,46800.0,71.1521,71.1815,71.1154,71.1815,46800.0
2013-09-10 14:40:00,96.85,96.86,96.8,96.84,41800.0,71.1815,71.1889,71.1448,71.1742,41800.0
2013-09-10 14:45:00,96.84,96.84,96.8,96.84,36400.0,71.1742,71.1742,71.1448,71.1742,36400.0
2013-09-10 14:50:00,96.84,96.84,96.76,96.77,37500.0,71.1742,71.1742,71.1154,71.1227,37500.0
2013-09-10 14:55:00,96.78,96.8,96.75,96.75,63800.0,71.1301,71.1448,71.108,71.108,63800.0
2013-09-10 15:00:00,96.76,96.79,96.74,96.78,66500.0,71.1154,71.1374,71.1007,71.1301,66500.0
2013-09-10 15:05:00,96.78,96.79,96.73,96.75,67700.0,71.1301,71.1374,71.0933,71.108,67700.0
2013-09-10 15:10:00,96.75,96.75,96.65,96.69,62400.0,71.108,71.108,71.0345,71.0639,62400.0
2013-09-10 15:15:00,96.68,96.75,96.68,96.75,58600.0,71.0566,71.108,71.0566,71.108,58600.0
2013-09-10 15:20:00,96.74,96.83,96.71,96.8,112400.0,71.1007,71.1668,71.0786,71.1448,112400.0
2013-09-10 15:25:00,96.81,96.83,96.72,96.73,55600.0,71.1521,71.1668,71.086,71.0933,55600.0
2013-09-10 15:30:00,96.73,96.88,96.73,96.84,81400.0,71.0933,71.2036,71.0933,71.1742,81400.0
2013-09-10 15:35:00,96.85,96.93,96.84,96.85,86700.0,71.1815,71.2403,71.1742,71.1815,86700.0
2013-09-10 15:40:00,96.85,96.9,96.77,96.79,95000.0,71.1815,71.2183,71.1227,71.1374,95000.0
2013-09-10 15:45:00,96.79,96.86,96.76,96.8,119600.0,71.1374,71.1889,71.1154,71.1448,119600.0
2013-09-10 15:50:00,96.8,96.86,96.78,96.8,114000.0,71.1448,71.1889,71.1301,71.1448,114000.0
2013-09-10 15:55:00,96.81,96.89,96.78,96.88,233000.0,71.1521,71.2109,71.1301,71.2036,233000.0
2013-09-11 09:30:00,96.65,96.71,96.37,96.51,191500.0,71.0345,71.0786,70.8288,70.9316,191500.0
2013-09-11 09:35:00,96.57,96.8,96.42,96.73,73400.0,70.9757,71.1448,70.8655,71.0933,73400.0
2013-09-11 09:40:00,96.71,96.79,96.55,96.67,56200.0,71.0786,71.1374,70.961,71.0492,56200.0
2013-09-11 09:45:00,96.67,96.74,96.63,96.67,48400.0,71.0492,71.1007,71.0198,71.0492,48400.0
2013-09-11 09:50:00,96.68,96.84,96.68,96.84,69600.0,71.0566,71.1742,71.0566,71.1742,69600.0
2013-09-11 09:55:00,96.85,96.86,96.79,96.85,41800.0,71.1815,71.1889,71.1374,71.1815,41800.0
2013-09-11 10:00:00,96.85,96.98,96.84,96.9,74800.0,71.1815,71.2771,71.1742,71.2183,74800.0
2013-09-11 10:05:00,96.91,96.95,96.83,96.87,71700.0,71.2256,71.255,71.1668,71.1962,71700.0
2013-09-11 10:10:00,96.86,97.0,96.85,96.97,25900.0,71.1889,71.2918,71.1815,71.2697,25900.0
2013-09-11 10:15:00,96.96,97.07,96.95,97.0,55500.0,71.2624,71.3432,71.255,71.2918,55500.0
2013-09-11 10:20:00,97.0,97.07,96.93,97.05,23900.0,71.2918,71.3432,71.2403,71.3285,23900.0
2013-09-11 10:25:00,97.06,97.08,96.66,96.74,124900.0,71.3359,71.3506,71.0419,71.1007,124900.0
2013-09-11 10:30:00,96.74,96.82,96.68,96.82,65000.0,71.1007,71.1595,71.0566,71.1595,65000.0
2013-09-11 10:35:00,96.79,96.96,96.79,96.93,61000.0,71.1374,71.2624,71.1374,71.2403,61000.0
2013-09-11 10:40:00,96.96,97.02,96.93,97.01,28900.0,71.2624,71.3065,71.2403,71.2991,28900.0
2013-09-11 10:45:00,97.01,97.04,96.77,96.86,55700.0,71.2991,71.3212,71.1227,71.1889,55700.0
2013-09-11 10:50:00,96.87,96.9,96.8,96.87,40100.0,71.1962,71.2183,71.1448,71.1962,40100.0
2013-09-11 10:55:00,96.88,96.88,96.79,96.84,19300.0,71.2036,71.2036,71.1374,71.1742,19300.0
2013-09-11 11:00:00,96.85,96.9,96.83,96.85,29900.0,71.1815,71.2183,71.1668,71.1815,29900.0
2013-09-11 11:05:00,96.87,96.91,96.83,96.87,24700.0,71.1962,71.2256,71.1668,71.1962,24700.0
2013-09-11 11:10:00,96.87,96.95,96.87,96.92,24100.0,71.1962,71.255,71.1962,71.233,24100.0
2013-09-11 11:15:00,96.92,96.93,96.85,96.91,22900.0,71.233,71.2403,71.1815,71.2256,22900.0
2013-09-11 11:20:00,96.9,96.98,96.9,96.96,21900.0,71.2183,71.2771,71.2183,71.2624,21900.0
2013-09-11 11:25:00,96.96,97.05,96.95,97.02,22600.0,71.2624,71.3285,71.255,71.3065,22600.0
2013-09-11 11:30:00,97.03,97.07,96.91,97.06,36900.0,71.3138,71.3432,71.2256,71.3359,36900.0
2013-09-11 11:35:00,97.06,97.16,97.05,97.14,48700.0,71.3359,71.4094,71.3285,71.3947,48700.0
2013-09-11 11:40:00,97.14,97.2,97.01,97.03,121900.0,71.3947,71.4388,71.2991,71.3138,121900.0
2013-09-11 11:45:00,97.04,97.11,97.03,97.1,22400.0,71.3212,71.3726,71.3138,71.3653,22400.0
2013-09-11 11:50:00,97.09,97.09,97.04,97.06,14800.0,71.3579,71.3579,71.3212,71.3359,14800.0
2013-09-11 11:55:00,97.06,97.06,97.0,97.02,45100.0,71.3359,71.3359,71.2918,71.3065,45100.0
2013-09-11 12:00:00,97.01,97.02,96.8,96.9,74400.0,71.2991,71.3065,71.1448,71.2183,74400.0
2013-09-11 12:05:00,96.9,97.02,96.9,97.01,26400.0,71.2183,71.3065,71.2183,71.2991,26400.0
2013-09-11 12:10:00,97.02,97.02,96.93,97.02,15200.0,71.3065,71.3065,71.2403,71.3065,15200.0
2013-09-11 12:15:00,97.03,97.09,97.02,97.07,23000.0,71.3138,71.3579,71.3065,71.3432,23000.0
2013-09-11 12:20:00,97.05,97.07,96.99,97.0,44000.0,71.3285,71.3432,71.2844,71.2918,44000.0
2013-09-11 12:25:00,97.0,97.03,96.95,96.99,35200.0,71.2918,71.3138,71.255,71.2844,35200.0
2013-09-11 12:30:00,97.0,97.01,96.96,96.96,19100.0,71.2918,71.2991,71.2624,71.2624,19100.0
2013-09-11 12:35:00,96.96,96.96,96.91,96.94,32300.0,71.2624,71.2624,71.2256,71.2477,32300.0
2013-09-11 12:40:00,96.95,96.98,96.91,96.94,23200.0,71.255,71.2771,71.2256,71.2477,23200.0
2013-09-11 12:45:00,96.95,96.98,96.92,96.97,24900.0,71.255,71.2771,71.233,71.2697,24900.0
2013-09-11 12:50:00,96.96,97.0,96.95,96.98,30200.0,71.2624,71.2918,71.255,71.2771,30200.0
2013-09-11 12:55:00,96.97,97.01,96.94,96.99,25300.0,71.2697,71.2991,71.2477,71.2844,25300.0
2013-09-11 13:00:00,97.0,97.01,96.94,96.97,26100.0,71.2918,71.2991,71.2477,71.2697,26100.0
2013-09-11 13:05:00,96.96,96.98,96.93,96.93,22400.0,71.2624,71.2771,71.2403,71.2403,22400.0
2013-09-11 13:10:00,96.93,97.0,96.92,96.99,27300.0,71.2403,71.2918,71.233,71.2844,27300.0
2013-09-11 13:15:00,96.98,97.01,96.96,97.0,15400.0,71.2771,71.2991,71.2624,71.2918,15400.0
2013-09-11 13:20:00,97.0,97.0,96.92,96.93,18700.0,71.2918,71.2918,71.233,71.2403,18700.0
2013-09-11 13:25:00,96.93,97.0,96.93,96.97,17700.0,71.2403,71.2918,71.2403,71.2697,17700.0
2013-09-11 13:30:00,96.98,97.04,96.97,97.03,22300.0,71.2771,71.3212,71.2697,71.3138,22300.0
2013-09-11 13:35:00,97.03,97.09,97.03,97.08,27800.0,71.3138,71.3579,71.3138,71.3506,27800.0
2013-09-11 13:40:00,97.08,97.1,97.02,97.05,47600.0,71.3506,71.3653,71.3065,71.3285,47600.0
2013-09-11 13:45:00,97.04,97.07,96.94,96.99,66200.0,71.3212,71.3432,71.2477,71.2844,66200.0
2013-09-11 13:50:00,96.99,96.99,96.95,96.97,31700.0,71.2844,71.2844,71.255,71.2697,31700.0
2013-09-11 13:55:00,96.98,96.99,96.92,96.99,30500.0,71.2771,71.2844,71.233,71.2844,30500.0
2013-09-11 14:00:00,96.99,97.05,96.98,97.05,29600.0,71.2844,71.3285,71.2771,71.3285,29600.0
2013-09-11 14:05:00,97.04,97.11,97.03,97.11,25700.0,71.3212,71.3726,71.3138,71.3726,25700.0
2013-09-11 14:10:00,97.11,97.11,97.07,97.09,19100.0,71.3726,71.3726,71.3432,71.3579,19100.0
2013-09-11 14:15:00,97.09,97.1,97.06,97.1,21100.0,71.3579,71.3653,71.3359,71.3653,21100.0
2013-09-11 14:20:00,97.09,97.11,97.05,97.09,41900.0,71.3579,71.3726,71.3285,71.3579,41900.0
2013-09-11 14:25:00,97.09,97.16,97.09,97.15,29500.0,71.3579,71.4094,71.3579,71.402,29500.0
2013-09-11 14:30:00,97.15,97.21,97.15,97.21,28100.0,71.402,71.4461,71.402,71.4461,28100.0
2013-09-11 14:35:00,97.21,97.24,97.21,97.23,43200.0,71.4461,71.4682,71.4461,71.4608,43200.0
2013-09-11 14:40:00,97.22,97.24,97.1,97.23,46500.0,71.4535,71.4682,71.3653,71.4608,46500.0
2013-09-11 14:45:00,97.22,97.25,97.18,97.21,34700.0,71.4535,71.4755,71.4241,71.4461,34700.0
2013-09-11 14:50:00,97.2,97.21,97.17,97.19,25000.0,71.4388,71.4461,71.4167,71.4314,25000.0
2013-09-11 14:55:00,97.19,97.2,97.15,97.2,24500.0,71.4314,71.4388,71.402,71.4388,24500.0
2013-09-11 15:00:00,97.19,97.21,97.14,97.2,32600.0,71.4314,71.4461,71.3947,71.4388,32600.0
2013-09-11 15:05:00,97.2,97.24,97.2,97.22,38300.0,71.4388,71.4682,71.4388,71.4535,38300.0
2013-09-11 15:10:00,97.21,97.25,97.19,97.25,28600.0,71.4461,71.4755,71.4314,71.4755,28600.0
2013-09-11 15:15:00,97.24,97.25,97.12,97.14,42600.0,71.4682,71.4755,71.38,71.3947,42600.0
2013-09-11 15:20:00,97.14,97.23,97.14,97.22,37700.0,71.3947,71.4608,71.3947,71.4535,37700.0
2013-09-11 15:25:00,97.22,97.26,97.19,97.21,63400.0,71.4535,71.4829,71.4314,71.4461,63400.0
2013-09-11 15:30:00,97.21,97.24,97.13,97.14,33700.0,71.4461,71.4682,71.3873,71.3947,33700.0
2013-09-11 15:35:00,97.15,97.22,97.15,97.22,28500.0,71.402,71.4535,71.402,71.4535,28500.0
2013-09-11 15:40:00,97.21,97.25,97.21,97.25,58700.0,71.4461,71.4755,71.4461,71.4755,58700.0
2013-09-11 15:45:00,97.25,97.26,97.19,97.22,66600.0,71.4755,71.4829,71.4314,71.4535,66600.0
2013-09-11 15:50:00,97.22,97.24,97.2,97.24,78200.0,71.4535,71.4682,71.4388,71.4682,78200.0
2013-09-11 15:55:00,97.23,97.44,97.23,97.44,212500.0,71.4608,71.6152,71.4608,71.6152,212500.0
2013-09-12 09:30:00,97.48,97.6,97.33,97.45,113900.0,71.6446,71.7328,71.5343,71.6225,113900.0
2013-09-12 09:35:00,97.45,97.58,97.39,97.39,73100.0,71.6225,71.7181,71.5784,71.5784,73100.0
2013-09-12 09:40:00,97.38,97.58,97.38,97.58,41500.0,71.5711,71.7181,71.5711,71.7181,41500.0
2013-09-12 09:45:00,97.56,97.75,97.52,97.74,70800.0,71.7034,71.843,71.674,71.8357,70800.0
2013-09-12 09:50:00,97.75,97.78,97.72,97.74,77200.0,71.843,71.8651,71.821,71.8357,77200.0
2013-09-12 09:55:00,97.72,97.75,97.62,97.64,46600.0,71.821,71.843,71.7475,71.7622,46600.0
2013-09-12 10:00:00,97.63,97.65,97.56,97.57,82500.0,71.7548,71.7695,71.7034,71.7107,82500.0
2013-09-12 10:05:00,97.58,97.7,97.55,97.7,72400.0,71.7181,71.8063,71.696,71.8063,72400.0
2013-09-12 10:10:00,97.71,97.77,97.67,97.77,52800.0,71.8136,71.8577,71.7842,71.8577,52800.0
2013-09-12 10:15:00,97.77,97.79,97.69,97.71,70200.0,71.8577,71.8724,71.7989,71.8136,70200.0
2013-09-12 10:20:00,97.71,97.74,97.66,97.72,36500.0,71.8136,71.8357,71.7769,71.821,36500.0
2013-09-12 10:25:00,97.73,97.75,97.66,97.72,48400.0,71.8283,71.843,71.7769,71.821,48400.0
2013-09-12 10:30:00,97.71,97.75,97.66,97.75,48200.0,71.8136,71.843,71.7769,71.843,48200.0
2013-09-12 10:35:00,97.74,97.8,97.72,97.8,44300.0,71.8357,71.8798,71.821,71.8798,44300.0
2013-09-12 10:40:00,97.8,97.82,97.72,97.74,52900.0,71.8798,71.8945,71.821,71.8357,52900.0
2013-09-12 10:45:00,97.74,97.82,97.71,97.79,41100.0,71.8357,71.8945,71.8136,71.8724,41100.0
2013-09-12 10:50:00,97.78,97.83,97.76,97.83,30200.0,71.8651,71.9018,71.8504,71.9018,30200.0
2013-09-12 10:55:00,97.83,97.83,97.79,97.8,28300.0,71.9018,71.9018,71.8724,71.8798,28300.0
2013-09-12 11:00:00,97.8,97.85,97.79,97.8,54500.0,71.8798,71.9165,71.8724,71.8798,54500.0
2013-09-12 11:05:00,97.8,97.8,97.74,97.75,38900.0,71.8798,71.8798,71.8357,71.843,38900.0
2013-09-12 11:10:00,97.74,97.77,97.74,97.76,44700.0,71.8357,71.8577,71.8357,71.8504,44700.0
2013-09-12 11:15:00,97.75,97.78,97.67,97.7,56600.0,71.843,71.8651,71.7842,71.8063,56600.0
2013-09-12 11:20:00,97.71,97.75,97.61,97.61,89200.0,71.8136,71.843,71.7401,71.7401,89200.0
2013-09-12 11:25:00,97.61,97.61,97.5,97.52,57900.0,71.7401,71.7401,71.6593,71.674,57900.0
2013-09-12 11:30:00,97.52,97.56,97.42,97.42,55500.0,71.674,71.7034,71.6005,71.6005,55500.0
2013-09-12 11:35:00,97.41,97.42,97.35,97.39,62300.0,71.5931,71.6005,71.549,71.5784,62300.0
2013-09-12 11:40:00,97.39,97.5,97.38,97.47,33800.0,71.5784,71.6593,71.5711,71.6372,33800.0
2013-09-12 11:45:00,97.47,97.47,97.33,97.36,28100.0,71.6372,71.6372,71.5343,71.5564,28100.0
2013-09-12 11:50:00,97.36,97.37,97.28,97.36,35500.0,71.5564,71.5637,71.4976,71.5564,35500.0
2013-09-12 11:55:00,97.37,97.43,97.31,97.32,29700.0,71.5637,71.6078,71.5196,71.527,29700.0
2013-09-12 12:00:00,97.32,97.32,97.2,97.23,50700.0,71.527,71.527,71.4388,71.4608,50700.0
2013-09-12 12:05:00,97.24,97.26,97.19,97.22,34100.0,71.4682,71.4829,71.4314,71.4535,34100.0
2013-09-12 12:10:00,97.22,97.23,97.17,97.18,33200.0,71.4535,71.4608,71.4167,71.4241,33200.0
2013-09-12 12:15:00,97.19,97.32,97.18,97.31,24100.0,71.4314,71.527,71.4241,71.5196,24100.0
2013-09-12 12:20:00,97.3,97.33,97.26,97.28,45600.0,71.5123,71.5343,71.4829,71.4976,45600.0
2013-09-12 12:25:00,97.28,97.33,97.24,97.29,33500.0,71.4976,71.5343,71.4682,71.5049,33500.0
2013-09-12 12:30:00,97.3,97.38,97.29,97.36,37300.0,71.5123,71.5711,71.5049,71.5564,37300.0
2013-09-12 12:35:00,97.35,97.41,97.35,97.4,20000.0,71.549,71.5931,71.549,71.5858,20000.0
2013-09-12 12:40:00,97.41,97.41,97.36,97.36,25500.0,71.5931,71.5931,71.5564,71.5564,25500.0
2013-09-12 12:45:00,97.36,97.38,97.23,97.24,49800.0,71.5564,71.5711,71.4608,71.4682,49800.0
2013-09-12 12:50:00,97.24,97.28,97.22,97.27,14900.0,71.4682,71.4976,71.4535,71.4902,14900.0
2013-09-12 12:55:00,97.26,97.38,97.26,97.38,18600.0,71.4829,71.5711,71.4829,71.5711,18600.0
2013-09-12 13:00:00,97.37,97.37,97.27,97.28,27300.0,71.5637,71.5637,71.4902,71.4976,27300.0
2013-09-12 13:05:00,97.28,97.35,97.27,97.3,26500.0,71.4976,71.549,71.4902,71.5123,26500.0
2013-09-12 13:10:00,97.3,97.35,97.3,97.33,50100.0,71.5123,71.549,71.5123,71.5343,50100.0
2013-09-12 13:15:00,97.32,97.4,97.32,97.39,40400.0,71.527,71.5858,71.527,71.5784,40400.0
2013-09-12 13:20:00,97.38,97.4,97.34,97.4,29800.0,71.5711,71.5858,71.5417,71.5858,29800.0
2013-09-12 13:25:00,97.4,97.46,97.4,97.45,18000.0,71.5858,71.6299,71.5858,71.6225,18000.0
2013-09-12 13:30:00,97.45,97.5,97.44,97.44,42800.0,71.6225,71.6593,71.6152,71.6152,42800.0
2013-09-12 13:35:00,97.44,97.49,97.39,97.47,31100.0,71.6152,71.6519,71.5784,71.6372,31100.0
2013-09-12 13:40:00,97.48,97.48,97.42,97.44,42800.0,71.6446,71.6446,71.6005,71.6152,42800.0
2013-09-12 13:45:00,97.45,97.49,97.43,97.44,17900.0,71.6225,71.6519,71.6078,71.6152,17900.0
2013-09-12 13:50:00,97.43,97.49,97.43,97.48,17900.0,71.6078,71.6519,71.6078,71.6446,17900.0
2013-09-12 13:55:00,97.47,97.47,97.43,97.43,19700.0,71.6372,71.6372,71.6078,71.6078,19700.0
2013-09-12 14:00:00,97.42,97.5,97.42,97.48,34600.0,71.6005,71.6593,71.6005,71.6446,34600.0
2013-09-12 14:05:00,97.49,97.54,97.48,97.53,33600.0,71.6519,71.6887,71.6446,71.6813,33600.0
2013-09-12 14:10:00,97.53,97.53,97.45,97.47,16700.0,71.6813,71.6813,71.6225,71.6372,16700.0
2013-09-12 14:15:00,97.47,97.51,97.43,97.46,19000.0,71.6372,71.6666,71.6078,71.6299,19000.0
2013-09-12 14:20:00,97.47,97.5,97.41,97.47,24000.0,71.6372,71.6593,71.5931,71.6372,24000.0
2013-09-12 14:25:00,97.47,97.5,97.46,97.48,20600.0,71.6372,71.6593,71.6299,71.6446,20600.0
2013-09-12 14:30:00,97.48,97.48,97.43,97.43,22100.0,71.6446,71.6446,71.6078,71.6078,22100.0
2013-09-12 14:35:00,97.43,97.43,97.25,97.26,41500.0,71.6078,71.6078,71.4755,71.4829,41500.0
2013-09-12 14:40:00,97.25,97.32,97.22,97.32,20200.0,71.4755,71.527,71.4535,71.527,20200.0
2013-09-12 14:45:00,97.33,97.42,97.32,97.42,19400.0,71.5343,71.6005,71.527,71.6005,19400.0
2013-09-12 14:50:00,97.42,97.43,97.36,97.39,23500.0,71.6005,71.6078,71.5564,71.5784,23500.0
2013-09-12 14:55:00,97.39,97.45,97.37,97.42,24200.0,71.5784,71.6225,71.5637,71.6005,24200.0
2013-09-12 15:00:00,97.42,97.42,97.34,97.35,19100.0,71.6005,71.6005,71.5417,71.549,19100.0
2013-09-12 15:05:00,97.34,97.35,97.24,97.27,38100.0,71.5417,71.549,71.4682,71.4902,38100.0
2013-09-12 15:10:00,97.26,97.28,97.2,97.2,29300.0,71.4829,71.4976,71.4388,71.4388,29300.0
2013-09-12 15:15:00,97.2,97.21,97.14,97.2,87100.0,71.4388,71.4461,71.3947,71.4388,87100.0
2013-09-12 15:20:00,97.2,97.24,97.17,97.24,55200.0,71.4388,71.4682,71.4167,71.4682,55200.0
2013-09-12 15:25:00,97.23,97.25,97.2,97.23,48700.0,71.4608,71.4755,71.4388,71.4608,48700.0
2013-09-12 15:30:00,97.23,97.24,97.15,97.16,60600.0,71.4608,71.4682,71.402,71.4094,60600.0
2013-09-12 15:35:00,97.17,97.21,97.14,97.2,57700.0,71.4167,71.4461,71.3947,71.4388,57700.0
2013-09-12 15:40:00,97.2,97.21,97.16,97.19,100800.0,71.4388,71.4461,71.4094,71.4314,100800.0
2013-09-12 15:45:00,97.18,97.18,97.07,97.11,137000.0,71.4241,71.4241,71.3432,71.3726,137000.0
2013-09-12 15:50:00,97.1,97.17,97.08,97.1,88700.0,71.3653,71.4167,71.3506,71.3653,88700.0
2013-09-12 15:55:00,97.1,97.18,97.08,97.18,138600.0,71.3653,71.4241,71.3506,71.4241,138600.0
2013-09-13 09:30:00,97.34,97.46,97.18,97.45,67400.0,71.5417,71.6299,71.4241,71.6225,67400.0
2013-09-13 09:35:00,97.46,97.48,97.3,97.43,33100.0,71.6299,71.6446,71.5123,71.6078,33100.0
2013-09-13 09:40:00,97.43,97.5,97.37,97.45,35900.0,71.6078,71.6593,71.5637,71.6225,35900.0
2013-09-13 09:45:00,97.45,97.5,97.36,97.4,47600.0,71.6225,71.6593,71.5564,71.5858,47600.0
2013-09-13 09:50:00,97.4,97.61,97.38,97.58,51600.0,71.5858,71.7401,71.5711,71.7181,51600.0
2013-09-13 09:55:00,97.58,97.59,97.35,97.56,31000.0,71.7181,71.7254,71.549,71.7034,31000.0
2013-09-13 10:00:00,97.57,97.65,97.47,97.47,49600.0,71.7107,71.7695,71.6372,71.6372,49600.0
2013-09-13 10:05:00,97.47,97.48,97.25,97.25,51700.0,71.6372,71.6446,71.4755,71.4755,51700.0
2013-09-13 10:10:00,97.25,97.34,97.24,97.32,37400.0,71.4755,71.5417,71.4682,71.527,37400.0
2013-09-13 10:15:00,97.31,97.34,97.25,97.26,29300.0,71.5196,71.5417,71.4755,71.4829,29300.0
2013-09-13 10:20:00,97.26,97.3,97.22,97.23,34300.0,71.4829,71.5123,71.4535,71.4608,34300.0
2013-09-13 10:25:00,97.23,97.27,97.18,97.23,26600.0,71.4608,71.4902,71.4241,71.4608,26600.0
2013-09-13 10:30:00,97.23,97.3,97.2,97.27,27700.0,71.4608,71.5123,71.4388,71.4902,27700.0
2013-09-13 10:35:00,97.29,97.4,97.28,97.39,20300.0,71.5049,71.5858,71.4976,71.5784,20300.0
2013-09-13 10:40:00,97.38,97.47,97.36,97.46,33600.0,71.5711,71.6372,71.5564,71.6299,33600.0
2013-09-13 10:45:00,97.45,97.46,97.34,97.38,18400.0,71.6225,71.6299,71.5417,71.5711,18400.0
2013-09-13 10:50:00,97.4,97.49,97.39,97.45,21800.0,71.5858,71.6519,71.5784,71.6225,21800.0
2013-09-13 10:55:00,97.46,97.48,97.4,97.48,10800.0,71.6299,71.6446,71.5858,71.6446,10800.0
2013-09-13 11:00:00,97.48,97.52,97.47,97.48,26200.0,71.6446,71.674,71.6372,71.6446,26200.0
2013-09-13 11:05:00,97.49,97.5,97.44,97.48,15400.0,71.6519,71.6593,71.6152,71.6446,15400.0
2013-09-13 11:10:00,97.48,97.5,97.42,97.44,17600.0,71.6446,71.6593,71.6005,71.6152,17600.0
2013-09-13 11:15:00,97.45,97.48,97.41,97.47,12700.0,71.6225,71.6446,71.5931,71.6372,12700.0
2013-09-13 11:20:00,97.47,97.49,97.43,97.48,17200.0,71.6372,71.6519,71.6078,71.6446,17200.0
2013-09-13 11:25:00,97.48,97.58,97.41,97.42,39800.0,71.6446,71.7181,71.5931,71.6005,39800.0
2013-09-13 11:30:00,97.42,97.43,97.36,97.42,26600.0,71.6005,71.6078,71.5564,71.6005,26600.0
2013-09-13 11:35:00,97.43,97.5,97.43,97.47,22300.0,71.6078,71.6593,71.6078,71.6372,22300.0
2013-09-13 11:40:00,97.47,97.48,97.39,97.44,16100.0,71.6372,71.6446,71.5784,71.6152,16100.0
2013-09-13 11:45:00,97.43,97.46,97.43,97.44,12700.0,71.6078,71.6299,71.6078,71.6152,12700.0
2013-09-13 11:50:00,97.44,97.52,97.42,97.5,34700.0,71.6152,71.674,71.6005,71.6593,34700.0
2013-09-13 11:55:00,97.49,97.54,97.48,97.54,31400.0,71.6519,71.6887,71.6446,71.6887,31400.0
2013-09-13 12:00:00,97.54,97.57,97.42,97.42,25000.0,71.6887,71.7107,71.6005,71.6005,25000.0
2013-09-13 12:05:00,97.42,97.45,97.4,97.44,18700.0,71.6005,71.6225,71.5858,71.6152,18700.0
2013-09-13 12:10:00,97.45,97.46,97.42,97.43,10900.0,71.6225,71.6299,71.6005,71.6078,10900.0
2013-09-13 12:15:00,97.44,97.51,97.44,97.51,13000.0,71.6152,71.6666,71.6152,71.6666,13000.0
2013-09-13 12:20:00,97.51,97.53,97.5,97.5,21900.0,71.6666,71.6813,71.6593,71.6593,21900.0
2013-09-13 12:25:00,97.5,97.5,97.44,97.45,23600.0,71.6593,71.6593,71.6152,71.6225,23600.0
2013-09-13 12:30:00,97.45,97.55,97.45,97.55,14500.0,71.6225,71.696,71.6225,71.696,14500.0
2013-09-13 12:35:00,97.55,97.55,97.44,97.44,13500.0,71.696,71.696,71.6152,71.6152,13500.0
2013-09-13 12:40:00,97.44,97.46,97.39,97.39,13700.0,71.6152,71.6299,71.5784,71.5784,13700.0
2013-09-13 12:45:00,97.38,97.4,97.33,97.33,18400.0,71.5711,71.5858,71.5343,71.5343,18400.0
2013-09-13 12:50:00,97.33,97.39,97.33,97.36,16700.0,71.5343,71.5784,71.5343,71.5564,16700.0
2013-09-13 12:55:00,97.36,97.38,97.3,97.3,23000.0,71.5564,71.5711,71.5123,71.5123,23000.0
2013-09-13 13:00:00,97.31,97.4,97.31,97.36,25000.0,71.5196,71.5858,71.5196,71.5564,25000.0
2013-09-13 13:05:00,97.36,97.4,97.3,97.3,35900.0,71.5564,71.5858,71.5123,71.5123,35900.0
2013-09-13 13:10:00,97.3,97.35,97.3,97.32,31500.0,71.5123,71.549,71.5123,71.527,31500.0
2013-09-13 13:15:00,97.31,97.35,97.29,97.32,14300.0,71.5196,71.549,71.5049,71.527,14300.0
2013-09-13 13:20:00,97.31,97.32,97.25,97.25,41200.0,71.5196,71.527,71.4755,71.4755,41200.0
2013-09-13 13:25:00,97.25,97.3,97.24,97.3,43800.0,71.4755,71.5123,71.4682,71.5123,43800.0
2013-09-13 13:30:00,97.29,97.31,97.26,97.31,8900.0,71.5049,71.5196,71.4829,71.5196,8900.0
2013-09-13 13:35:00,97.32,97.33,97.29,97.33,11200.0,71.527,71.5343,71.5049,71.5343,11200.0
2013-09-13 13:40:00,97.34,97.37,97.28,97.28,18200.0,71.5417,71.5637,71.4976,71.4976,18200.0
2013-09-13 13:45:00,97.28,97.3,97.24,97.3,10300.0,71.4976,71.5123,71.4682,71.5123,10300.0
2013-09-13 13:50:00,97.3,97.35,97.3,97.33,11600.0,71.5123,71.549,71.5123,71.5343,11600.0
2013-09-13 13:55:00,97.31,97.34,97.26,97.27,16700.0,71.5196,71.5417,71.4829,71.4902,16700.0
2013-09-13 14:00:00,97.27,97.3,97.25,97.29,17300.0,71.4902,71.5123,71.4755,71.5049,17300.0
2013-09-13 14:05:00,97.29,97.29,97.25,97.26,10600.0,71.5049,71.5049,71.4755,71.4829,10600.0
2013-09-13 14:10:00,97.27,97.28,97.23,97.24,20600.0,71.4902,71.4976,71.4608,71.4682,20600.0
2013-09-13 14:15:00,97.23,97.3,97.23,97.3,16400.0,71.4608,71.5123,71.4608,71.5123,16400.0
2013-09-13 14:20:00,97.3,97.33,97.28,97.29,52700.0,71.5123,71.5343,71.4976,71.5049,52700.0
2013-09-13 14:25:00,97.3,97.34,97.3,97.31,11200.0,71.5123,71.5417,71.5123,71.5196,11200.0
2013-09-13 14:30:00,97.3,97.3,97.26,97.26,26200.0,71.5123,71.5123,71.4829,71.4829,26200.0
2013-09-13 14:35:00,97.27,97.27,97.23,97.25,35700.0,71.4902,71.4902,71.4608,71.4755,35700.0
2013-09-13 14:40:00,97.25,97.29,97.25,97.29,21100.0,71.4755,71.5049,71.4755,71.5049,21100.0
2013-09-13 14:45:00,97.28,97.31,97.26,97.26,19200.0,71.4976,71.5196,71.4829,71.4829,19200.0
2013-09-13 14:50:00,97.27,97.27,97.2,97.23,30800.0,71.4902,71.4902,71.4388,71.4608,30800.0
2013-09-13 14:55:00,97.23,97.24,97.14,97.2,61500.0,71.4608,71.4682,71.3947,71.4388,61500.0
2013-09-13 15:00:00,97.2,97.23,97.18,97.2,25200.0,71.4388,71.4608,71.4241,71.4388,25200.0
2013-09-13 15:05:00,97.2,97.21,97.13,97.15,22900.0,71.4388,71.4461,71.3873,71.402,22900.0
2013-09-13 15:10:00,97.15,97.21,97.14,97.19,28200.0,71.402,71.4461,71.3947,71.4314,28200.0
2013-09-13 15:15:00,97.18,97.23,97.18,97.2,60400.0,71.4241,71.4608,71.4241,71.4388,60400.0
2013-09-13 15:20:00,97.19,97.2,97.16,97.18,23100.0,71.4314,71.4388,71.4094,71.4241,23100.0
2013-09-13 15:25:00,97.18,97.19,97.15,97.16,54500.0,71.4241,71.4314,71.402,71.4094,54500.0
2013-09-13 15:30:00,97.16,97.2,97.15,97.18,32500.0,71.4094,71.4388,71.402,71.4241,32500.0
2013-09-13 15:35:00,97.19,97.21,97.17,97.21,35300.0,71.4314,71.4461,71.4167,71.4461,35300.0
2013-09-13 15:40:00,97.21,97.24,97.18,97.21,47300.0,71.4461,71.4682,71.4241,71.4461,47300.0
2013-09-13 15:45:00,97.22,97.23,97.19,97.22,60800.0,71.4535,71.4608,71.4314,71.4535,60800.0
2013-09-13 15:50:00,97.21,97.22,97.15,97.17,76100.0,71.4461,71.4535,71.402,71.4167,76100.0
2013-09-13 15:55:00,97.17,97.35,97.16,97.35,187400.0,71.4167,71.549,71.4094,71.549,187400.0
2013-09-16 09:30:00,97.88,98.17,97.83,97.9,174600.0,71.9386,72.1517,71.9018,71.9532,174600.0
2013-09-16 09:35:00,97.9,98.16,97.9,97.91,147100.0,71.9532,72.1443,71.9532,71.9606,147100.0
2013-09-16 09:40:00,97.93,98.06,97.9,97.91,51800.0,71.9753,72.0708,71.9532,71.9606,51800.0
2013-09-16 09:45:00,97.9,98.06,97.9,98.05,53800.0,71.9532,72.0708,71.9532,72.0635,53800.0
2013-09-16 09:50:00,98.06,98.06,97.9,97.92,42700.0,72.0708,72.0708,71.9532,71.9679,42700.0
2013-09-16 09:55:00,97.91,97.93,97.83,97.9,39600.0,71.9606,71.9753,71.9018,71.9532,39600.0
2013-09-16 10:00:00,97.92,97.98,97.64,97.65,68900.0,71.9679,72.012,71.7622,71.7695,68900.0
2013-09-16 10:05:00,97.64,97.68,97.6,97.66,36600.0,71.7622,71.7916,71.7328,71.7769,36600.0
2013-09-16 10:10:00,97.64,97.7,97.62,97.7,27400.0,71.7622,71.8063,71.7475,71.8063,27400.0
2013-09-16 10:15:00,97.7,97.84,97.7,97.78,43100.0,71.8063,71.9092,71.8063,71.8651,43100.0
2013-09-16 10:20:00,97.79,97.81,97.62,97.65,35500.0,71.8724,71.8871,71.7475,71.7695,35500.0
2013-09-16 10:25:00,97.67,97.79,97.66,97.72,33600.0,71.7842,71.8724,71.7769,71.821,33600.0
2013-09-16 10:30:00,97.71,97.89,97.71,97.79,50800.0,71.8136,71.9459,71.8136,71.8724,50800.0
2013-09-16 10:35:00,97.79,97.88,97.72,97.84,37800.0,71.8724,71.9386,71.821,71.9092,37800.0
2013-09-16 10:40:00,97.84,97.9,97.83,97.84,34200.0,71.9092,71.9532,71.9018,71.9092,34200.0
2013-09-16 10:45:00,97.84,97.89,97.82,97.89,29100.0,71.9092,71.9459,71.8945,71.9459,29100.0
2013-09-16 10:50:00,97.89,97.99,97.84,97.84,43800.0,71.9459,72.0194,71.9092,71.9092,43800.0
2013-09-16 10:55:00,97.84,97.85,97.71,97.76,31800.0,71.9092,71.9165,71.8136,71.8504,31800.0
2013-09-16 11:00:00,97.77,97.81,97.73,97.74,17100.0,71.8577,71.8871,71.8283,71.8357,17100.0
2013-09-16 11:05:00,97.74,97.84,97.73,97.84,35600.0,71.8357,71.9092,71.8283,71.9092,35600.0
2013-09-16 11:10:00,97.84,97.87,97.79,97.8,13700.0,71.9092,71.9312,71.8724,71.8798,13700.0
2013-09-16 11:15:00,97.8,97.8,97.73,97.76,23200.0,71.8798,71.8798,71.8283,71.8504,23200.0
2013-09-16 11:20:00,97.75,97.81,97.75,97.8,30600.0,71.843,71.8871,71.843,71.8798,30600.0
2013-09-16 11:25:00,97.8,97.86,97.8,97.83,22400.0,71.8798,71.9239,71.8798,71.9018,22400.0
2013-09-16 11:30:00,97.82,97.85,97.8,97.82,24000.0,71.8945,71.9165,71.8798,71.8945,24000.0
2013-09-16 11:35:00,97.82,97.83,97.78,97.81,37400.0,71.8945,71.9018,71.8651,71.8871,37400.0
2013-09-16 11:40:00,97.81,97.85,97.79,97.8,28300.0,71.8871,71.9165,71.8724,71.8798,28300.0
2013-09-16 11:45:00,97.8,97.84,97.75,97.78,43400.0,71.8798,71.9092,71.843,71.8651,43400.0
2013-09-16 11:50:00,97.79,97.84,97.75,97.76,51200.0,71.8724,71.9092,71.843,71.8504,51200.0
2013-09-16 11:55:00,97.76,97.81,97.75,97.81,41500.0,71.8504,71.8871,71.843,71.8871,41500.0
2013-09-16 12:00:00,97.81,97.83,97.78,97.8,46400.0,71.8871,71.9018,71.8651,71.8798,46400.0
2013-09-16 12:05:00,97.81,97.83,97.78,97.8,36200.0,71.8871,71.9018,71.8651,71.8798,36200.0
2013-09-16 12:10:00,97.8,97.86,97.79,97.86,34200.0,71.8798,71.9239,71.8724,71.9239,34200.0
2013-09-16 12:15:00,97.85,97.89,97.84,97.87,22900.0,71.9165,71.9459,71.9092,71.9312,22900.0
2013-09-16 12:20:00,97.86,97.87,97.79,97.8,37700.0,71.9239,71.9312,71.8724,71.8798,37700.0
2013-09-16 12:25:00,97.8,97.82,97.78,97.8,47900.0,71.8798,71.8945,71.8651,71.8798,47900.0
2013-09-16 12:30:00,97.8,97.83,97.78,97.81,31100.0,71.8798,71.9018,71.8651,71.8871,31100.0
2013-09-16 12:35:00,97.82,97.86,97.8,97.86,20300.0,71.8945,71.9239,71.8798,71.9239,20300.0
2013-09-16 12:40:00,97.85,97.86,97.73,97.73,33100.0,71.9165,71.9239,71.8283,71.8283,33100.0
2013-09-16 12:45:00,97.72,97.74,97.68,97.68,19500.0,71.821,71.8357,71.7916,71.7916,19500.0
2013-09-16 12:50:00,97.69,97.75,97.68,97.71,21400.0,71.7989,71.843,71.7916,71.8136,21400.0
2013-09-16 12:55:00,97.7,97.7,97.61,97.63,34700.0,71.8063,71.8063,71.7401,71.7548,34700.0
2013-09-16 13:00:00,97.63,97.68,97.62,97.67,14800.0,71.7548,71.7916,71.7475,71.7842,14800.0
2013-09-16 13:05:00,97.67,97.68,97.63,97.64,13700.0,71.7842,71.7916,71.7548,71.7622,13700.0
2013-09-16 13:10:00,97.63,97.71,97.63,97.7,22600.0,71.7548,71.8136,71.7548,71.8063,22600.0
2013-09-16 13:15:00,97.69,97.72,97.64,97.65,57800.0,71.7989,71.821,71.7622,71.7695,57800.0
2013-09-16 13:20:00,97.64,97.65,97.61,97.63,48900.0,71.7622,71.7695,71.7401,71.7548,48900.0
2013-09-16 13:25:00,97.63,97.64,97.58,97.59,21200.0,71.7548,71.7622,71.7181,71.7254,21200.0
2013-09-16 13:30:00,97.58,97.6,97.55,97.58,22100.0,71.7181,71.7328,71.696,71.7181,22100.0
2013-09-16 13:35:00,97.57,97.59,97.49,97.53,35900.0,71.7107,71.7254,71.6519,71.6813,35900.0
2013-09-16 13:40:00,97.53,97.54,97.4,97.44,37000.0,71.6813,71.6887,71.5858,71.6152,37000.0
2013-09-16 13:45:00,97.43,97.58,97.41,97.58,48100.0,71.6078,71.7181,71.5931,71.7181,48100.0
2013-09-16 13:50:00,97.57,97.68,97.57,97.68,19500.0,71.7107,71.7916,71.7107,71.7916,19500.0
2013-09-16 13:55:00,97.67,97.71,97.65,97.7,27100.0,71.7842,71.8136,71.7695,71.8063,27100.0
2013-09-16 14:00:00,97.71,97.74,97.66,97.69,27000.0,71.8136,71.8357,71.7769,71.7989,27000.0
2013-09-16 14:05:00,97.68,97.72,97.63,97.63,27000.0,71.7916,71.821,71.7548,71.7548,27000.0
2013-09-16 14:10:00,97.63,97.64,97.57,97.58,19000.0,71.7548,71.7622,71.7107,71.7181,19000.0
2013-09-16 14:15:00,97.58,97.67,97.53,97.67,30300.0,71.7181,71.7842,71.6813,71.7842,30300.0
2013-09-16 14:20:00,97.67,97.72,97.65,97.66,20100.0,71.7842,71.821,71.7695,71.7769,20100.0
2013-09-16 14:25:00,97.66,97.7,97.56,97.56,33600.0,71.7769,71.8063,71.7034,71.7034,33600.0
2013-09-16 14:30:00,97.56,97.69,97.55,97.66,47700.0,71.7034,71.7989,71.696,71.7769,47700.0
2013-09-16 14:35:00,97.66,97.68,97.59,97.6,33600.0,71.7769,71.7916,71.7254,71.7328,33600.0
2013-09-16 14:40:00,97.6,97.66,97.58,97.66,36600.0,71.7328,71.7769,71.7181,71.7769,36600.0
2013-09-16 14:45:00,97.66,97.72,97.62,97.67,38700.0,71.7769,71.821,71.7475,71.7842,38700.0
2013-09-16 14:50:00,97.67,97.7,97.65,97.67,29500.0,71.7842,71.8063,71.7695,71.7842,29500.0
2013-09-16 14:55:00,97.66,97.69,97.61,97.61,31000.0,71.7769,71.7989,71.7401,71.7401,31000.0
2013-09-16 15:00:00,97.6,97.67,97.59,97.66,21700.0,71.7328,71.7842,71.7254,71.7769,21700.0
2013-09-16 15:05:00,97.66,97.75,97.65,97.74,37200.0,71.7769,71.843,71.7695,71.8357,37200.0
2013-09-16 15:10:00,97.73,97.75,97.68,97.72,23000.0,71.8283,71.843,71.7916,71.821,23000.0
2013-09-16 15:15:00,97.72,97.75,97.69,97.73,18300.0,71.821,71.843,71.7989,71.8283,18300.0
2013-09-16 15:20:00,97.73,97.74,97.67,97.7,28000.0,71.8283,71.8357,71.7842,71.8063,28000.0
2013-09-16 15:25:00,97.69,97.72,97.61,97.61,23900.0,71.7989,71.821,71.7401,71.7401,23900.0
2013-09-16 15:30:00,97.61,97.64,97.53,97.58,68700.0,71.7401,71.7622,71.6813,71.7181,68700.0
2013-09-16 15:35:00,97.59,97.6,97.46,97.59,99200.0,71.7254,71.7328,71.6299,71.7254,99200.0
2013-09-16 15:40:00,97.58,97.64,97.44,97.49,84100.0,71.7181,71.7622,71.6152,71.6519,84100.0
2013-09-16 15:45:00,97.49,97.59,97.49,97.56,58600.0,71.6519,71.7254,71.6519,71.7034,58600.0
2013-09-16 15:50:00,97.56,97.65,97.56,97.61,69200.0,71.7034,71.7695,71.7034,71.7401,69200.0
2013-09-16 15:55:00,97.61,97.71,97.59,97.71,106200.0,71.7401,71.8136,71.7254,71.8136,106200.0
2013-09-17 09:30:00,97.51,97.94,97.42,97.83,215600.0,71.6666,71.9826,71.6005,71.9018,215600.0
2013-09-17 09:35:00,97.82,98.05,97.8,98.0,53800.0,71.8945,72.0635,71.8798,72.0267,53800.0
2013-09-17 09:40:00,98.0,98.0,97.75,97.75,80000.0,72.0267,72.0267,71.843,71.843,80000.0
2013-09-17 09:45:00,97.75,97.77,97.66,97.74,70600.0,71.843,71.8577,71.7769,71.8357,70600.0
2013-09-17 09:50:00,97.73,98.03,97.73,97.98,50500.0,71.8283,72.0488,71.8283,72.012,50500.0
2013-09-17 09:55:00,97.96,98.12,97.96,98.01,34100.0,71.9973,72.1149,71.9973,72.0341,34100.0
2013-09-17 10:00:00,98.02,98.18,98.0,98.14,51500.0,72.0414,72.159,72.0267,72.1296,51500.0
2013-09-17 10:05:00,98.13,98.15,98.01,98.14,45600.0,72.1223,72.137,72.0341,72.1296,45600.0
2013-09-17 10:10:00,98.13,98.14,98.1,98.1,34100.0,72.1223,72.1296,72.1002,72.1002,34100.0
2013-09-17 10:15:00,98.1,98.18,98.07,98.15,34700.0,72.1002,72.159,72.0782,72.137,34700.0
2013-09-17 10:20:00,98.14,98.2,98.1,98.11,43300.0,72.1296,72.1737,72.1002,72.1076,43300.0
2013-09-17 10:25:00,98.11,98.17,98.07,98.09,27200.0,72.1076,72.1517,72.0782,72.0929,27200.0
2013-09-17 10:30:00,98.09,98.12,98.06,98.11,32000.0,72.0929,72.1149,72.0708,72.1076,32000.0
2013-09-17 10:35:00,98.1,98.15,98.07,98.08,37600.0,72.1002,72.137,72.0782,72.0855,37600.0
2013-09-17 10:40:00,98.08,98.19,98.08,98.08,42900.0,72.0855,72.1664,72.0855,72.0855,42900.0
2013-09-17 10:45:00,98.09,98.11,98.01,98.06,83800.0,72.0929,72.1076,72.0341,72.0708,83800.0
2013-09-17 10:50:00,98.07,98.18,98.07,98.16,26200.0,72.0782,72.159,72.0782,72.1443,26200.0
2013-09-17 10:55:00,98.16,98.22,98.14,98.14,36000.0,72.1443,72.1884,72.1296,72.1296,36000.0
2013-09-17 11:00:00,98.16,98.21,98.13,98.21,28300.0,72.1443,72.1811,72.1223,72.1811,28300.0
2013-09-17 11:05:00,98.2,98.23,98.2,98.22,23700.0,72.1737,72.1958,72.1737,72.1884,23700.0
2013-09-17 11:10:00,98.23,98.23,98.19,98.23,36400.0,72.1958,72.1958,72.1664,72.1958,36400.0
2013-09-17 11:15:00,98.23,98.25,98.21,98.24,17800.0,72.1958,72.2105,72.1811,72.2031,17800.0
2013-09-17 11:20:00,98.23,98.29,98.22,98.28,32800.0,72.1958,72.2399,72.1884,72.2325,32800.0
2013-09-17 11:25:00,98.28,98.29,98.22,98.24,24200.0,72.2325,72.2399,72.1884,72.2031,24200.0
2013-09-17 11:30:00,98.23,98.28,98.23,98.26,25700.0,72.1958,72.2325,72.1958,72.2178,25700.0
2013-09-17 11:35:00,98.27,98.28,98.18,98.2,29300.0,72.2252,72.2325,72.159,72.1737,29300.0
2013-09-17 11:40:00,98.2,98.27,98.19,98.27,20700.0,72.1737,72.2252,72.1664,72.2252,20700.0
2013-09-17 11:45:00,98.27,98.3,98.25,98.26,22700.0,72.2252,72.2472,72.2105,72.2178,22700.0
2013-09-17 11:50:00,98.26,98.28,98.23,98.25,14100.0,72.2178,72.2325,72.1958,72.2105,14100.0
2013-09-17 11:55:00,98.25,98.31,98.23,98.3,36600.0,72.2105,72.2546,72.1958,72.2472,36600.0
2013-09-17 12:00:00,98.3,98.36,98.3,98.31,43700.0,72.2472,72.2913,72.2472,72.2546,43700.0
2013-09-17 12:05:00,98.3,98.33,98.23,98.25,63800.0,72.2472,72.2693,72.1958,72.2105,63800.0
2013-09-17 12:10:00,98.25,98.25,98.16,98.18,46300.0,72.2105,72.2105,72.1443,72.159,46300.0
2013-09-17 12:15:00,98.18,98.21,98.17,98.2,21100.0,72.159,72.1811,72.1517,72.1737,21100.0
2013-09-17 12:20:00,98.2,98.21,98.14,98.17,12000.0,72.1737,72.1811,72.1296,72.1517,12000.0
2013-09-17 12:25:00,98.17,98.19,98.14,98.15,13200.0,72.1517,72.1664,72.1296,72.137,13200.0
2013-09-17 12:30:00,98.15,98.19,98.14,98.16,16200.0,72.137,72.1664,72.1296,72.1443,16200.0
2013-09-17 12:35:00,98.15,98.17,98.13,98.17,15900.0,72.137,72.1517,72.1223,72.1517,15900.0
2013-09-17 12:40:00,98.17,98.18,98.13,98.18,25800.0,72.1517,72.159,72.1223,72.159,25800.0
2013-09-17 12:45:00,98.18,98.19,98.14,98.16,23600.0,72.159,72.1664,72.1296,72.1443,23600.0
2013-09-17 12:50:00,98.16,98.16,98.08,98.13,24400.0,72.1443,72.1443,72.0855,72.1223,24400.0
2013-09-17 12:55:00,98.13,98.13,98.07,98.08,31600.0,72.1223,72.1223,72.0782,72.0855,31600.0
2013-09-17 13:00:00,98.08,98.11,98.06,98.09,29900.0,72.0855,72.1076,72.0708,72.0929,29900.0
2013-09-17 13:05:00,98.09,98.11,98.07,98.08,21300.0,72.0929,72.1076,72.0782,72.0855,21300.0
2013-09-17 13:10:00,98.09,98.09,98.05,98.06,14300.0,72.0929,72.0929,72.0635,72.0708,14300.0
2013-09-17 13:15:00,98.06,98.08,98.0,98.01,18700.0,72.0708,72.0855,72.0267,72.0341,18700.0
2013-09-17 13:20:00,98.0,98.07,98.0,98.07,23500.0,72.0267,72.0782,72.0267,72.0782,23500.0
2013-09-17 13:25:00,98.05,98.08,98.01,98.02,18700.0,72.0635,72.0855,72.0341,72.0414,18700.0
2013-09-17 13:30:00,98.03,98.05,98.01,98.05,18900.0,72.0488,72.0635,72.0341,72.0635,18900.0
2013-09-17 13:35:00,98.05,98.08,98.05,98.08,16400.0,72.0635,72.0855,72.0635,72.0855,16400.0
2013-09-17 13:40:00,98.07,98.1,98.06,98.09,11100.0,72.0782,72.1002,72.0708,72.0929,11100.0
2013-09-17 13:45:00,98.1,98.15,98.07,98.13,29800.0,72.1002,72.137,72.0782,72.1223,29800.0
2013-09-17 13:50:00,98.14,98.17,98.13,98.17,19300.0,72.1296,72.1517,72.1223,72.1517,19300.0
2013-09-17 13:55:00,98.17,98.17,98.12,98.12,17900.0,72.1517,72.1517,72.1149,72.1149,17900.0
2013-09-17 14:00:00,98.13,98.16,98.1,98.13,20500.0,72.1223,72.1443,72.1002,72.1223,20500.0
2013-09-17 14:05:00,98.13,98.15,98.08,98.09,17400.0,72.1223,72.137,72.0855,72.0929,17400.0
2013-09-17 14:10:00,98.08,98.14,98.08,98.13,24100.0,72.0855,72.1296,72.0855,72.1223,24100.0
2013-09-17 14:15:00,98.13,98.16,98.13,98.15,10700.0,72.1223,72.1443,72.1223,72.137,10700.0
2013-09-17 14:20:00,98.15,98.16,98.04,98.06,27500.0,72.137,72.1443,72.0561,72.0708,27500.0
2013-09-17 14:25:00,98.07,98.08,98.01,98.02,12500.0,72.0782,72.0855,72.0341,72.0414,12500.0
2013-09-17 14:30:00,98.01,98.04,98.0,98.01,23800.0,72.0341,72.0561,72.0267,72.0341,23800.0
2013-09-17 14:35:00,98.0,98.03,97.99,98.02,21200.0,72.0267,72.0488,72.0194,72.0414,21200.0
2013-09-17 14:40:00,98.01,98.04,98.0,98.02,36400.0,72.0341,72.0561,72.0267,72.0414,36400.0
2013-09-17 14:45:00,98.01,98.05,98.0,98.01,19900.0,72.0341,72.0635,72.0267,72.0341,19900.0
2013-09-17 14:50:00,98.01,98.02,97.98,98.0,35600.0,72.0341,72.0414,72.012,72.0267,35600.0
2013-09-17 14:55:00,98.0,98.05,98.0,98.04,34600.0,72.0267,72.0635,72.0267,72.0561,34600.0
2013-09-17 15:00:00,98.04,98.05,98.0,98.02,33300.0,72.0561,72.0635,72.0267,72.0414,33300.0
2013-09-17 15:05:00,98.01,98.03,98.0,98.02,33400.0,72.0341,72.0488,72.0267,72.0414,33400.0
2013-09-17 15:10:00,98.02,98.04,98.0,98.01,29900.0,72.0414,72.0561,72.0267,72.0341,29900.0
2013-09-17 15:15:00,98.01,98.03,97.98,98.02,38000.0,72.0341,72.0488,72.012,72.0414,38000.0
2013-09-17 15:20:00,98.02,98.02,97.97,97.98,40700.0,72.0414,72.0414,72.0047,72.012,40700.0
2013-09-17 15:25:00,97.98,98.01,97.95,97.95,46300.0,72.012,72.0341,71.99,71.99,46300.0
2013-09-17 15:30:00,97.96,97.97,97.93,97.93,81900.0,71.9973,72.0047,71.9753,71.9753,81900.0
2013-09-17 15:35:00,97.93,97.93,97.89,97.91,75100.0,71.9753,71.9753,71.9459,71.9606,75100.0
2013-09-17 15:40:00,97.91,97.95,97.91,97.95,74000.0,71.9606,71.99,71.9606,71.99,74000.0
2013-09-17 15:45:00,97.94,97.95,97.89,97.89,72400.0,71.9826,71.99,71.9459,71.9459,72400.0
2013-09-17 15:50:00,97.89,97.91,97.84,97.88,94600.0,71.9459,71.9606,71.9092,71.9386,94600.0
2013-09-17 15:55:00,97.88,97.93,97.85,97.92,126600.0,71.9386,71.9753,71.9165,71.9679,126600.0
2013-09-18 09:30:00,97.87,98.1,97.87,98.1,116400.0,71.9312,72.1002,71.9312,72.1002,116400.0
2013-09-18 09:35:00,98.06,98.09,97.82,97.86,43500.0,72.0708,72.0929,71.8945,71.9239,43500.0
2013-09-18 09:40:00,97.86,98.05,97.86,98.01,35500.0,71.9239,72.0635,71.9239,72.0341,35500.0
2013-09-18 09:45:00,98.03,98.15,98.03,98.14,64300.0,72.0488,72.137,72.0488,72.1296,64300.0
2013-09-18 09:50:00,98.14,98.14,98.0,98.08,63600.0,72.1296,72.1296,72.0267,72.0855,63600.0
2013-09-18 09:55:00,98.11,98.19,98.05,98.07,38500.0,72.1076,72.1664,72.0635,72.0782,38500.0
2013-09-18 10:00:00,98.05,98.26,98.05,98.18,113200.0,72.0635,72.2178,72.0635,72.159,113200.0
2013-09-18 10:05:00,98.18,98.27,98.15,98.24,36100.0,72.159,72.2252,72.137,72.2031,36100.0
2013-09-18 10:10:00,98.22,98.26,98.17,98.22,76300.0,72.1884,72.2178,72.1517,72.1884,76300.0
2013-09-18 10:15:00,98.21,98.21,98.14,98.16,46600.0,72.1811,72.1811,72.1296,72.1443,46600.0
2013-09-18 10:20:00,98.15,98.18,98.13,98.14,41400.0,72.137,72.159,72.1223,72.1296,41400.0
2013-09-18 10:25:00,98.12,98.13,98.07,98.08,28300.0,72.1149,72.1223,72.0782,72.0855,28300.0
2013-09-18 10:30:00,98.08,98.11,98.01,98.01,28000.0,72.0855,72.1076,72.0341,72.0341,28000.0
2013-09-18 10:35:00,98.01,98.09,97.98,98.06,107000.0,72.0341,72.0929,72.012,72.0708,107000.0
2013-09-18 10:40:00,98.06,98.1,98.03,98.09,35200.0,72.0708,72.1002,72.0488,72.0929,35200.0
2013-09-18 10:45:00,98.08,98.09,97.98,98.02,30000.0,72.0855,72.0929,72.012,72.0414,30000.0
2013-09-18 10:50:00,98.02,98.09,98.02,98.02,28500.0,72.0414,72.0929,72.0414,72.0414,28500.0
2013-09-18 10:55:00,98.03,98.09,98.0,98.07,20400.0,72.0488,72.0929,72.0267,72.0782,20400.0
2013-09-18 11:00:00,98.08,98.19,98.07,98.19,28000.0,72.0855,72.1664,72.0782,72.1664,28000.0
2013-09-18 11:05:00,98.19,98.23,98.15,98.15,34100.0,72.1664,72.1958,72.137,72.137,34100.0
2013-09-18 11:10:00,98.15,98.17,98.12,98.14,18000.0,72.137,72.1517,72.1149,72.1296,18000.0
2013-09-18 11:15:00,98.13,98.14,98.09,98.12,19600.0,72.1223,72.1296,72.0929,72.1149,19600.0
2013-09-18 11:20:00,98.14,98.16,98.07,98.07,52900.0,72.1296,72.1443,72.0782,72.0782,52900.0
2013-09-18 11:25:00,98.08,98.08,98.04,98.04,26800.0,72.0855,72.0855,72.0561,72.0561,26800.0
2013-09-18 11:30:00,98.04,98.05,97.97,97.97,37300.0,72.0561,72.0635,72.0047,72.0047,37300.0
2013-09-18 11:35:00,97.98,98.04,97.98,97.98,24200.0,72.012,72.0561,72.012,72.012,24200.0
2013-09-18 11:40:00,97.97,97.97,97.89,97.91,23300.0,72.0047,72.0047,71.9459,71.9606,23300.0
2013-09-18 11:45:00,97.9,97.95,97.89,97.95,31100.0,71.9532,71.99,71.9459,71.99,31100.0
2013-09-18 11:50:00,97.94,97.98,97.94,97.98,20600.0,71.9826,72.012,71.9826,72.012,20600.0
2013-09-18 11:55:00,97.97,98.0,97.89,97.9,51300.0,72.0047,72.0267,71.9459,71.9532,51300.0
2013-09-18 12:00:00,97.89,97.9,97.81,97.84,81400.0,71.9459,71.9532,71.8871,71.9092,81400.0
2013-09-18 12:05:00,97.84,97.9,97.81,97.9,18700.0,71.9092,71.9532,71.8871,71.9532,18700.0
2013-09-18 12:10:00,97.91,97.91,97.81,97.83,15000.0,71.9606,71.9606,71.8871,71.9018,15000.0
2013-09-18 12:15:00,97.82,97.83,97.66,97.68,43900.0,71.8945,71.9018,71.7769,71.7916,43900.0
2013-09-18 12:20:00,97.68,97.74,97.64,97.72,24900.0,71.7916,71.8357,71.7622,71.821,24900.0
2013-09-18 12:25:00,97.72,97.76,97.7,97.7,14400.0,71.821,71.8504,71.8063,71.8063,14400.0
2013-09-18 12:30:00,97.71,97.77,97.7,97.75,15200.0,71.8136,71.8577,71.8063,71.843,15200.0
2013-09-18 12:35:00,97.76,97.83,97.75,97.81,11100.0,71.8504,71.9018,71.843,71.8871,11100.0
2013-09-18 12:40:00,97.82,97.89,97.82,97.89,19600.0,71.8945,71.9459,71.8945,71.9459,19600.0
2013-09-18 12:45:00,97.9,97.94,97.87,97.91,22700.0,71.9532,71.9826,71.9312,71.9606,22700.0
2013-09-18 12:50:00,97.93,97.97,97.92,97.93,17400.0,71.9753,72.0047,71.9679,71.9753,17400.0
2013-09-18 12:55:00,97.93,97.93,97.78,97.78,25100.0,71.9753,71.9753,71.8651,71.8651,25100.0
2013-09-18 13:00:00,97.78,97.79,97.72,97.74,24900.0,71.8651,71.8724,71.821,71.8357,24900.0
2013-09-18 13:05:00,97.73,97.77,97.7,97.74,16300.0,71.8283,71.8577,71.8063,71.8357,16300.0
2013-09-18 13:10:00,97.73,97.79,97.73,97.79,18700.0,71.8283,71.8724,71.8283,71.8724,18700.0
2013-09-18 13:15:00,97.79,97.81,97.77,97.81,27800.0,71.8724,71.8871,71.8577,71.8871,27800.0
2013-09-18 13:20:00,97.8,97.81,97.75,97.81,8700.0,71.8798,71.8871,71.843,71.8871,8700.0
2013-09-18 13:25:00,97.81,97.87,97.81,97.82,17000.0,71.8871,71.9312,71.8871,71.8945,17000.0
2013-09-18 13:30:00,97.82,97.83,97.79,97.8,19800.0,71.8945,71.9018,71.8724,71.8798,19800.0
2013-09-18 13:35:00,97.8,97.81,97.7,97.7,25000.0,71.8798,71.8871,71.8063,71.8063,25000.0
2013-09-18 13:40:00,97.71,97.74,97.67,97.69,22700.0,71.8136,71.8357,71.7842,71.7989,22700.0
2013-09-18 13:45:00,97.69,97.72,97.68,97.71,18500.0,71.7989,71.821,71.7916,71.8136,18500.0
2013-09-18 13:50:00,97.71,97.73,97.69,97.69,17700.0,71.8136,71.8283,71.7989,71.7989,17700.0
2013-09-18 13:55:00,97.69,97.72,97.67,97.67,14400.0,71.7989,71.821,71.7842,71.7842,14400.0
2013-09-18 14:00:00,97.7,98.51,97.69,98.34,124700.0,71.8063,72.4016,71.7989,72.2766,124700.0
2013-09-18 14:05:00,98.33,98.53,98.31,98.49,72500.0,72.2693,72.4163,72.2546,72.3869,72500.0
2013-09-18 14:10:00,98.5,98.82,98.49,98.65,81700.0,72.3942,72.6294,72.3869,72.5045,81700.0
2013-09-18 14:15:00,98.66,98.78,98.64,98.65,75200.0,72.5118,72.6,72.4971,72.5045,75200.0
2013-09-18 14:20:00,98.65,98.82,98.64,98.81,75000.0,72.5045,72.6294,72.4971,72.6221,75000.0
2013-09-18 14:25:00,98.81,98.84,98.71,98.72,45500.0,72.6221,72.6441,72.5486,72.5559,45500.0
2013-09-18 14:30:00,98.73,98.78,98.68,98.77,61800.0,72.5633,72.6,72.5265,72.5927,61800.0
2013-09-18 14:35:00,98.78,98.81,98.75,98.8,54500.0,72.6,72.6221,72.578,72.6147,54500.0
2013-09-18 14:40:00,98.78,98.8,98.73,98.74,47900.0,72.6,72.6147,72.5633,72.5706,47900.0
2013-09-18 14:45:00,98.74,98.85,98.72,98.82,51000.0,72.5706,72.6515,72.5559,72.6294,51000.0
2013-09-18 14:50:00,98.8,98.88,98.8,98.86,45700.0,72.6147,72.6735,72.6147,72.6588,45700.0
2013-09-18 14:55:00,98.86,98.97,98.82,98.97,71000.0,72.6588,72.7397,72.6294,72.7397,71000.0
2013-09-18 15:00:00,98.97,98.99,98.89,98.9,53000.0,72.7397,72.7544,72.6809,72.6882,53000.0
2013-09-18 15:05:00,98.9,98.9,98.76,98.8,164600.0,72.6882,72.6882,72.5853,72.6147,164600.0
2013-09-18 15:10:00,98.8,98.8,98.56,98.57,98400.0,72.6147,72.6147,72.4383,72.4457,98400.0
2013-09-18 15:15:00,98.58,98.62,98.48,98.49,67500.0,72.453,72.4824,72.3795,72.3869,67500.0
2013-09-18 15:20:00,98.48,98.49,98.41,98.48,118500.0,72.3795,72.3869,72.3281,72.3795,118500.0
2013-09-18 15:25:00,98.48,98.59,98.46,98.59,97700.0,72.3795,72.4604,72.3648,72.4604,97700.0
2013-09-18 15:30:00,98.6,98.65,98.57,98.64,63100.0,72.4677,72.5045,72.4457,72.4971,63100.0
2013-09-18 15:35:00,98.65,98.72,98.61,98.69,73400.0,72.5045,72.5559,72.4751,72.5339,73400.0
2013-09-18 15:40:00,98.7,98.71,98.64,98.64,72000.0,72.5412,72.5486,72.4971,72.4971,72000.0
2013-09-18 15:45:00,98.65,98.75,98.64,98.7,79500.0,72.5045,72.578,72.4971,72.5412,79500.0
2013-09-18 15:50:00,98.69,98.71,98.57,98.58,91000.0,72.5339,72.5486,72.4457,72.453,91000.0
2013-09-18 15:55:00,98.58,98.72,98.58,98.72,192800.0,72.453,72.5559,72.453,72.5559,192800.0
2013-09-19 09:30:00,98.5,98.51,97.1,97.26,638500.0,72.3942,72.4016,71.3653,71.4829,638500.0
2013-09-19 09:35:00,97.32,97.48,97.03,97.29,283200.0,71.527,71.6446,71.3138,71.5049,283200.0
2013-09-19 09:40:00,97.31,97.39,97.08,97.14,228900.0,71.5196,71.5784,71.3506,71.3947,228900.0
2013-09-19 09:45:00,97.13,97.26,97.0,97.24,209600.0,71.3873,71.4829,71.2918,71.4682,209600.0
2013-09-19 09:50:00,97.27,97.36,97.24,97.25,121700.0,71.4902,71.5564,71.4682,71.4755,121700.0
2013-09-19 09:55:00,97.24,97.39,97.1,97.12,341700.0,71.4682,71.5784,71.3653,71.38,341700.0
2013-09-19 10:00:00,97.13,97.26,97.11,97.2,136600.0,71.3873,71.4829,71.3726,71.4388,136600.0
2013-09-19 10:05:00,97.21,97.22,97.08,97.12,135700.0,71.4461,71.4535,71.3506,71.38,135700.0
2013-09-19 10:10:00,97.12,97.2,97.09,97.17,82000.0,71.38,71.4388,71.3579,71.4167,82000.0
2013-09-19 10:15:00,97.17,97.29,97.16,97.29,88400.0,71.4167,71.5049,71.4094,71.5049,88400.0
2013-09-19 10:20:00,97.28,97.29,97.24,97.27,100200.0,71.4976,71.5049,71.4682,71.4902,100200.0
2013-09-19 10:25:00,97.26,97.28,97.22,97.27,73500.0,71.4829,71.4976,71.4535,71.4902,73500.0
2013-09-19 10:30:00,97.27,97.33,97.27,97.33,82700.0,71.4902,71.5343,71.4902,71.5343,82700.0
2013-09-19 10:35:00,97.33,97.4,97.32,97.37,83000.0,71.5343,71.5858,71.527,71.5637,83000.0
2013-09-19 10:40:00,97.37,97.38,97.25,97.29,115800.0,71.5637,71.5711,71.4755,71.5049,115800.0
2013-09-19 10:45:00,97.29,97.39,97.27,97.34,122200.0,71.5049,71.5784,71.4902,71.5417,122200.0
2013-09-19 10:50:00,97.34,97.44,97.34,97.39,78600.0,71.5417,71.6152,71.5417,71.5784,78600.0
2013-09-19 10:55:00,97.39,97.49,97.37,97.37,92900.0,71.5784,71.6519,71.5637,71.5637,92900.0
2013-09-19 11:00:00,97.37,97.38,97.27,97.35,60600.0,71.5637,71.5711,71.4902,71.549,60600.0
2013-09-19 11:05:00,97.36,97.42,97.29,97.39,63400.0,71.5564,71.6005,71.5049,71.5784,63400.0
2013-09-19 11:10:00,97.4,97.5,97.39,97.49,60500.0,71.5858,71.6593,71.5784,71.6519,60500.0
2013-09-19 11:15:00,97.47,97.56,97.45,97.45,62700.0,71.6372,71.7034,71.6225,71.6225,62700.0
2013-09-19 11:20:00,97.45,97.53,97.39,97.45,68400.0,71.6225,71.6813,71.5784,71.6225,68400.0
2013-09-19 11:25:00,97.46,97.61,97.45,97.61,50500.0,71.6299,71.7401,71.6225,71.7401,50500.0
2013-09-19 11:30:00,97.62,97.62,97.48,97.54,92100.0,71.7475,71.7475,71.6446,71.6887,92100.0
2013-09-19 11:35:00,97.55,97.67,97.53,97.64,58400.0,71.696,71.7842,71.6813,71.7622,58400.0
2013-09-19 11:40:00,97.63,97.64,97.56,97.57,41400.0,71.7548,71.7622,71.7034,71.7107,41400.0
2013-09-19 11:45:00,97.58,97.6,97.53,97.54,37600.0,71.7181,71.7328,71.6813,71.6887,37600.0
2013-09-19 11:50:00,97.53,97.63,97.51,97.62,47700.0,71.6813,71.7548,71.6666,71.7475,47700.0
2013-09-19 11:55:00,97.6,97.62,97.54,97.56,47300.0,71.7328,71.7475,71.6887,71.7034,47300.0
2013-09-19 12:00:00,97.56,97.65,97.53,97.63,39700.0,71.7034,71.7695,71.6813,71.7548,39700.0
2013-09-19 12:05:00,97.63,97.76,97.63,97.7,33000.0,71.7548,71.8504,71.7548,71.8063,33000.0
2013-09-19 12:10:00,97.7,97.72,97.65,97.69,30200.0,71.8063,71.821,71.7695,71.7989,30200.0
2013-09-19 12:15:00,97.7,97.75,97.68,97.69,23000.0,71.8063,71.843,71.7916,71.7989,23000.0
2013-09-19 12:20:00,97.7,97.8,97.7,97.8,34100.0,71.8063,71.8798,71.8063,71.8798,34100.0
2013-09-19 12:25:00,97.8,97.86,97.78,97.84,36200.0,71.8798,71.9239,71.8651,71.9092,36200.0
2013-09-19 12:30:00,97.84,97.86,97.73,97.77,43300.0,71.9092,71.9239,71.8283,71.8577,43300.0
2013-09-19 12:35:00,97.76,97.79,97.74,97.75,26200.0,71.8504,71.8724,71.8357,71.843,26200.0
2013-09-19 12:40:00,97.75,97.86,97.74,97.85,27600.0,71.843,71.9239,71.8357,71.9165,27600.0
2013-09-19 12:45:00,97.84,97.87,97.82,97.83,31600.0,71.9092,71.9312,71.8945,71.9018,31600.0
2013-09-19 12:50:00,97.84,97.86,97.75,97.8,30700.0,71.9092,71.9239,71.843,71.8798,30700.0
2013-09-19 12:55:00,97.79,97.82,97.75,97.77,29800.0,71.8724,71.8945,71.843,71.8577,29800.0
2013-09-19 13:00:00,97.78,97.85,97.78,97.8,34800.0,71.8651,71.9165,71.8651,71.8798,34800.0
2013-09-19 13:05:00,97.79,97.86,97.75,97.79,42000.0,71.8724,71.9239,71.843,71.8724,42000.0
2013-09-19 13:10:00,97.78,97.84,97.76,97.81,37000.0,71.8651,71.9092,71.8504,71.8871,37000.0
2013-09-19 13:15:00,97.81,97.86,97.79,97.83,33700.0,71.8871,71.9239,71.8724,71.9018,33700.0
2013-09-19 13:20:00,97.82,97.84,97.76,97.77,24700.0,71.8945,71.9092,71.8504,71.8577,24700.0
2013-09-19 13:25:00,97.76,97.79,97.7,97.7,43200.0,71.8504,71.8724,71.8063,71.8063,43200.0
2013-09-19 13:30:00,97.7,97.72,97.58,97.58,84700.0,71.8063,71.821,71.7181,71.7181,84700.0
2013-09-19 13:35:00,97.58,97.7,97.55,97.69,29700.0,71.7181,71.8063,71.696,71.7989,29700.0
2013-09-19 13:40:00,97.7,97.72,97.67,97.67,35500.0,71.8063,71.821,71.7842,71.7842,35500.0
2013-09-19 13:45:00,97.68,97.74,97.65,97.73,30600.0,71.7916,71.8357,71.7695,71.8283,30600.0
2013-09-19 13:50:00,97.73,97.73,97.61,97.69,39000.0,71.8283,71.8283,71.7401,71.7989,39000.0
2013-09-19 13:55:00,97.7,97.71,97.62,97.62,42700.0,71.8063,71.8136,71.7475,71.7475,42700.0
2013-09-19 14:00:00,97.63,97.7,97.63,97.69,50500.0,71.7548,71.8063,71.7548,71.7989,50500.0
2013-09-19 14:05:00,97.69,97.77,97.67,97.77,30600.0,71.7989,71.8577,71.7842,71.8577,30600.0
2013-09-19 14:10:00,97.76,97.8,97.73,97.78,35300.0,71.8504,71.8798,71.8283,71.8651,35300.0
2013-09-19 14:15:00,97.78,97.85,97.76,97.84,31300.0,71.8651,71.9165,71.8504,71.9092,31300.0
2013-09-19 14:20:00,97.84,97.85,97.77,97.82,30600.0,71.9092,71.9165,71.8577,71.8945,30600.0
2013-09-19 14:25:00,97.82,97.85,97.79,97.8,43300.0,71.8945,71.9165,71.8724,71.8798,43300.0
2013-09-19 14:30:00,97.8,97.86,97.79,97.85,30800.0,71.8798,71.9239,71.8724,71.9165,30800.0
2013-09-19 14:35:00,97.86,97.9,97.82,97.9,40300.0,71.9239,71.9532,71.8945,71.9532,40300.0
2013-09-19 14:40:00,97.89,97.89,97.79,97.81,34300.0,71.9459,71.9459,71.8724,71.8871,34300.0
2013-09-19 14:45:00,97.81,97.9,97.81,97.86,35200.0,71.8871,71.9532,71.8871,71.9239,35200.0
2013-09-19 14:50:00,97.87,97.9,97.85,97.88,33000.0,71.9312,71.9532,71.9165,71.9386,33000.0
2013-09-19 14:55:00,97.87,97.93,97.86,97.89,55600.0,71.9312,71.9753,71.9239,71.9459,55600.0
2013-09-19 15:00:00,97.88,97.93,97.87,97.9,31000.0,71.9386,71.9753,71.9312,71.9532,31000.0
2013-09-19 15:05:00,97.91,97.94,97.88,97.89,44300.0,71.9606,71.9826,71.9386,71.9459,44300.0
2013-09-19 15:10:00,97.88,97.93,97.84,97.85,49000.0,71.9386,71.9753,71.9092,71.9165,49000.0
2013-09-19 15:15:00,97.85,97.89,97.85,97.86,36400.0,71.9165,71.9459,71.9165,71.9239,36400.0
2013-09-19 15:20:00,97.85,97.93,97.85,97.89,49800.0,71.9165,71.9753,71.9165,71.9459,49800.0
2013-09-19 15:25:00,97.88,97.91,97.85,97.91,43200.0,71.9386,71.9606,71.9165,71.9606,43200.0
2013-09-19 15:30:00,97.9,97.91,97.85,97.88,60200.0,71.9532,71.9606,71.9165,71.9386,60200.0
2013-09-19 15:35:00,97.88,97.89,97.84,97.88,80400.0,71.9386,71.9459,71.9092,71.9386,80400.0
2013-09-19 15:40:00,97.89,97.95,97.88,97.92,65200.0,71.9459,71.99,71.9386,71.9679,65200.0
2013-09-19 15:45:00,97.93,97.95,97.89,97.91,87700.0,71.9753,71.99,71.9459,71.9606,87700.0
2013-09-19 15:50:00,97.91,97.95,97.89,97.92,118300.0,71.9606,71.99,71.9459,71.9679,118300.0
2013-09-19 15:55:00,97.92,97.96,97.88,97.93,244600.0,71.9679,71.9973,71.9386,71.9753,244600.0
2013-09-20 09:30:00,97.73,97.92,97.66,97.72,1982400.0,71.8283,71.9679,71.7769,71.821,1982400.0
2013-09-20 09:35:00,97.71,97.9,97.7,97.9,126700.0,71.8136,71.9532,71.8063,71.9532,126700.0
2013-09-20 09:40:00,97.91,98.05,97.83,97.87,111000.0,71.9606,72.0635,71.9018,71.9312,111000.0
2013-09-20 09:45:00,97.86,97.98,97.79,97.8,121800.0,71.9239,72.012,71.8724,71.8798,121800.0
2013-09-20 09:50:00,97.8,97.93,97.8,97.87,58800.0,71.8798,71.9753,71.8798,71.9312,58800.0
2013-09-20 09:55:00,97.87,97.95,97.72,97.92,51100.0,71.9312,71.99,71.821,71.9679,51100.0
2013-09-20 10:00:00,97.91,97.98,97.8,97.8,39400.0,71.9606,72.012,71.8798,71.8798,39400.0
2013-09-20 10:05:00,97.79,97.89,97.75,97.81,54400.0,71.8724,71.9459,71.843,71.8871,54400.0
2013-09-20 10:10:00,97.81,97.93,97.8,97.84,39400.0,71.8871,71.9753,71.8798,71.9092,39400.0
2013-09-20 10:15:00,97.84,97.85,97.77,97.79,36700.0,71.9092,71.9165,71.8577,71.8724,36700.0
2013-09-20 10:20:00,97.78,97.84,97.72,97.84,73400.0,71.8651,71.9092,71.821,71.9092,73400.0
2013-09-20 10:25:00,97.83,97.84,97.72,97.77,62300.0,71.9018,71.9092,71.821,71.8577,62300.0
2013-09-20 10:30:00,97.76,97.87,97.73,97.85,61100.0,71.8504,71.9312,71.8283,71.9165,61100.0
2013-09-20 10:35:00,97.84,97.88,97.79,97.82,35400.0,71.9092,71.9386,71.8724,71.8945,35400.0
2013-09-20 10:40:00,97.83,97.92,97.79,97.8,36100.0,71.9018,71.9679,71.8724,71.8798,36100.0
2013-09-20 10:45:00,97.79,97.85,97.76,97.8,37200.0,71.8724,71.9165,71.8504,71.8798,37200.0
2013-09-20 10:50:00,97.8,97.82,97.77,97.79,51100.0,71.8798,71.8945,71.8577,71.8724,51100.0
2013-09-20 10:55:00,97.79,97.82,97.77,97.81,32100.0,71.8724,71.8945,71.8577,71.8871,32100.0
2013-09-20 11:00:00,97.8,97.81,97.73,97.75,39200.0,71.8798,71.8871,71.8283,71.843,39200.0
2013-09-20 11:05:00,97.74,97.79,97.67,97.68,30700.0,71.8357,71.8724,71.7842,71.7916,30700.0
2013-09-20 11:10:00,97.67,97.71,97.55,97.56,50300.0,71.7842,71.8136,71.696,71.7034,50300.0
2013-09-20 11:15:00,97.56,97.59,97.53,97.57,38900.0,71.7034,71.7254,71.6813,71.7107,38900.0
2013-09-20 11:20:00,97.58,97.58,97.36,97.4,90800.0,71.7181,71.7181,71.5564,71.5858,90800.0
2013-09-20 11:25:00,97.41,97.71,97.4,97.69,58500.0,71.5931,71.8136,71.5858,71.7989,58500.0
2013-09-20 11:30:00,97.68,97.7,97.63,97.66,29100.0,71.7916,71.8063,71.7548,71.7769,29100.0
2013-09-20 11:35:00,97.66,97.71,97.62,97.65,29500.0,71.7769,71.8136,71.7475,71.7695,29500.0
2013-09-20 11:40:00,97.67,97.72,97.59,97.64,31400.0,71.7842,71.821,71.7254,71.7622,31400.0
2013-09-20 11:45:00,97.64,97.68,97.61,97.61,23300.0,71.7622,71.7916,71.7401,71.7401,23300.0
2013-09-20 11:50:00,97.61,97.65,97.6,97.64,21200.0,71.7401,71.7695,71.7328,71.7622,21200.0
2013-09-20 11:55:00,97.63,97.64,97.45,97.47,36300.0,71.7548,71.7622,71.6225,71.6372,36300.0
2013-09-20 12:00:00,97.47,97.57,97.47,97.57,41600.0,71.6372,71.7107,71.6372,71.7107,41600.0
2013-09-20 12:05:00,97.57,97.59,97.54,97.54,21600.0,71.7107,71.7254,71.6887,71.6887,21600.0
2013-09-20 12:10:00,97.54,97.54,97.5,97.51,18500.0,71.6887,71.6887,71.6593,71.6666,18500.0
2013-09-20 12:15:00,97.5,97.55,97.48,97.54,20300.0,71.6593,71.696,71.6446,71.6887,20300.0
2013-09-20 12:20:00,97.54,97.55,97.45,97.45,23300.0,71.6887,71.696,71.6225,71.6225,23300.0
2013-09-20 12:25:00,97.46,97.49,97.43,97.46,38600.0,71.6299,71.6519,71.6078,71.6299,38600.0
2013-09-20 12:30:00,97.45,97.5,97.44,97.47,21000.0,71.6225,71.6593,71.6152,71.6372,21000.0
2013-09-20 12:35:00,97.46,97.52,97.45,97.47,18000.0,71.6299,71.674,71.6225,71.6372,18000.0
2013-09-20 12:40:00,97.48,97.56,97.46,97.56,17800.0,71.6446,71.7034,71.6299,71.7034,17800.0
2013-09-20 12:45:00,97.57,97.62,97.56,97.59,24800.0,71.7107,71.7475,71.7034,71.7254,24800.0
2013-09-20 12:50:00,97.58,97.59,97.51,97.51,20500.0,71.7181,71.7254,71.6666,71.6666,20500.0
2013-09-20 12:55:00,97.52,97.55,97.49,97.52,17800.0,71.674,71.696,71.6519,71.674,17800.0
2013-09-20 13:00:00,97.51,97.51,97.41,97.42,21500.0,71.6666,71.6666,71.5931,71.6005,21500.0
2013-09-20 13:05:00,97.42,97.45,97.4,97.43,21400.0,71.6005,71.6225,71.5858,71.6078,21400.0
2013-09-20 13:10:00,97.44,97.45,97.4,97.44,27300.0,71.6152,71.6225,71.5858,71.6152,27300.0
2013-09-20 13:15:00,97.43,97.45,97.36,97.37,38800.0,71.6078,71.6225,71.5564,71.5637,38800.0
2013-09-20 13:20:00,97.36,97.38,97.34,97.36,23100.0,71.5564,71.5711,71.5417,71.5564,23100.0
2013-09-20 13:25:00,97.36,97.41,97.35,97.37,21300.0,71.5564,71.5931,71.549,71.5637,21300.0
2013-09-20 13:30:00,97.37,97.41,97.36,97.39,34900.0,71.5637,71.5931,71.5564,71.5784,34900.0
2013-09-20 13:35:00,97.39,97.39,97.3,97.32,26200.0,71.5784,71.5784,71.5123,71.527,26200.0
2013-09-20 13:40:00,97.31,97.32,97.25,97.26,33700.0,71.5196,71.527,71.4755,71.4829,33700.0
2013-09-20 13:45:00,97.25,97.32,97.25,97.32,24100.0,71.4755,71.527,71.4755,71.527,24100.0
2013-09-20 13:50:00,97.31,97.39,97.31,97.34,25100.0,71.5196,71.5784,71.5196,71.5417,25100.0
2013-09-20 13:55:00,97.34,97.34,97.28,97.29,33000.0,71.5417,71.5417,71.4976,71.5049,33000.0
2013-09-20 14:00:00,97.29,97.29,97.21,97.24,51700.0,71.5049,71.5049,71.4461,71.4682,51700.0
2013-09-20 14:05:00,97.23,97.29,97.23,97.26,23900.0,71.4608,71.5049,71.4608,71.4829,23900.0
2013-09-20 14:10:00,97.26,97.28,97.25,97.27,20800.0,71.4829,71.4976,71.4755,71.4902,20800.0
2013-09-20 14:15:00,97.27,97.28,97.22,97.22,28600.0,71.4902,71.4976,71.4535,71.4535,28600.0
2013-09-20 14:20:00,97.22,97.28,97.21,97.28,36200.0,71.4535,71.4976,71.4461,71.4976,36200.0
2013-09-20 14:25:00,97.28,97.29,97.23,97.26,34500.0,71.4976,71.5049,71.4608,71.4829,34500.0
2013-09-20 14:30:00,97.26,97.3,97.24,97.29,44100.0,71.4829,71.5123,71.4682,71.5049,44100.0
2013-09-20 14:35:00,97.3,97.31,97.27,97.28,38900.0,71.5123,71.5196,71.4902,71.4976,38900.0
2013-09-20 14:40:00,97.28,97.31,97.23,97.23,46800.0,71.4976,71.5196,71.4608,71.4608,46800.0
2013-09-20 14:45:00,97.24,97.31,97.23,97.28,25800.0,71.4682,71.5196,71.4608,71.4976,25800.0
2013-09-20 14:50:00,97.28,97.33,97.28,97.31,30400.0,71.4976,71.5343,71.4976,71.5196,30400.0
2013-09-20 14:55:00,97.31,97.38,97.3,97.34,39600.0,71.5196,71.5711,71.5123,71.5417,39600.0
2013-09-20 15:00:00,97.34,97.36,97.3,97.3,30000.0,71.5417,71.5564,71.5123,71.5123,30000.0
2013-09-20 15:05:00,97.31,97.34,97.3,97.31,30800.0,71.5196,71.5417,71.5123,71.5196,30800.0
2013-09-20 15:10:00,97.31,97.36,97.29,97.31,48200.0,71.5196,71.5564,71.5049,71.5196,48200.0
2013-09-20 15:15:00,97.31,97.33,97.28,97.29,53700.0,71.5196,71.5343,71.4976,71.5049,53700.0
2013-09-20 15:20:00,97.29,97.31,97.24,97.25,52400.0,71.5049,71.5196,71.4682,71.4755,52400.0
2013-09-20 15:25:00,97.26,97.27,97.16,97.16,73000.0,71.4829,71.4902,71.4094,71.4094,73000.0
2013-09-20 15:30:00,97.16,97.17,97.1,97.13,122300.0,71.4094,71.4167,71.3653,71.3873,122300.0
2013-09-20 15:35:00,97.13,97.26,97.12,97.19,111900.0,71.3873,71.4829,71.38,71.4314,111900.0
2013-09-20 15:40:00,97.17,97.3,97.17,97.3,119700.0,71.4167,71.5123,71.4167,71.5123,119700.0
2013-09-20 15:45:00,97.3,97.33,97.12,97.12,161300.0,71.5123,71.5343,71.38,71.38,161300.0
2013-09-20 15:50:00,97.12,97.18,97.11,97.14,136600.0,71.38,71.4241,71.3726,71.3947,136600.0
2013-09-20 15:55:00,97.15,97.2,97.02,97.04,394700.0,71.402,71.4388,71.3065,71.3212,394700.0
2013-09-23 09:30:00,96.97,97.34,96.82,97.28,200500.0,71.2697,71.5417,71.1595,71.4976,200500.0
2013-09-23 09:35:00,97.29,97.3,97.02,97.12,68500.0,71.5049,71.5123,71.3065,71.38,68500.0
2013-09-23 09:40:00,97.13,97.18,97.04,97.15,36800.0,71.3873,71.4241,71.3212,71.402,36800.0
2013-09-23 09:45:00,97.14,97.22,97.06,97.16,54100.0,71.3947,71.4535,71.3359,71.4094,54100.0
2013-09-23 09:50:00,97.15,97.22,97.07,97.12,57400.0,71.402,71.4535,71.3432,71.38,57400.0
2013-09-23 09:55:00,97.12,97.15,97.05,97.08,60300.0,71.38,71.402,71.3285,71.3506,60300.0
2013-09-23 10:00:00,97.07,97.18,97.02,97.14,73500.0,71.3432,71.4241,71.3065,71.3947,73500.0
2013-09-23 10:05:00,97.14,97.2,97.08,97.17,29400.0,71.3947,71.4388,71.3506,71.4167,29400.0
2013-09-23 10:10:00,97.17,97.18,97.09,97.13,44600.0,71.4167,71.4241,71.3579,71.3873,44600.0
2013-09-23 10:15:00,97.13,97.19,97.1,97.16,36700.0,71.3873,71.4314,71.3653,71.4094,36700.0
2013-09-23 10:20:00,97.16,97.23,97.09,97.2,69400.0,71.4094,71.4608,71.3579,71.4388,69400.0
2013-09-23 10:25:00,97.2,97.23,97.09,97.1,39900.0,71.4388,71.4608,71.3579,71.3653,39900.0
2013-09-23 10:30:00,97.1,97.17,97.09,97.15,30600.0,71.3653,71.4167,71.3579,71.402,30600.0
2013-09-23 10:35:00,97.14,97.19,97.13,97.17,22100.0,71.3947,71.4314,71.3873,71.4167,22100.0
2013-09-23 10:40:00,97.17,97.2,97.15,97.17,28100.0,71.4167,71.4388,71.402,71.4167,28100.0
2013-09-23 10:45:00,97.16,97.18,97.1,97.15,29900.0,71.4094,71.4241,71.3653,71.402,29900.0
2013-09-23 10:50:00,97.16,97.19,97.1,97.14,37100.0,71.4094,71.4314,71.3653,71.3947,37100.0
2013-09-23 10:55:00,97.12,97.13,96.96,96.96,49700.0,71.38,71.3873,71.2624,71.2624,49700.0
2013-09-23 11:00:00,96.96,97.06,96.95,97.0,45200.0,71.2624,71.3359,71.255,71.2918,45200.0
2013-09-23 11:05:00,97.0,97.05,96.98,97.03,38900.0,71.2918,71.3285,71.2771,71.3138,38900.0
2013-09-23 11:10:00,97.03,97.09,97.02,97.09,43500.0,71.3138,71.3579,71.3065,71.3579,43500.0
2013-09-23 11:15:00,97.08,97.11,97.06,97.1,21000.0,71.3506,71.3726,71.3359,71.3653,21000.0
2013-09-23 11:20:00,97.11,97.17,97.09,97.16,31700.0,71.3726,71.4167,71.3579,71.4094,31700.0
2013-09-23 11:25:00,97.15,97.27,97.15,97.23,63600.0,71.402,71.4902,71.402,71.4608,63600.0
2013-09-23 11:30:00,97.24,97.32,97.23,97.31,26100.0,71.4682,71.527,71.4608,71.5196,26100.0
2013-09-23 11:35:00,97.32,97.36,97.3,97.32,33500.0,71.527,71.5564,71.5123,71.527,33500.0
2013-09-23 11:40:00,97.32,97.33,97.26,97.26,16500.0,71.527,71.5343,71.4829,71.4829,16500.0
2013-09-23 11:45:00,97.27,97.31,97.23,97.31,27200.0,71.4902,71.5196,71.4608,71.5196,27200.0
2013-09-23 11:50:00,97.3,97.33,97.25,97.29,48600.0,71.5123,71.5343,71.4755,71.5049,48600.0
2013-09-23 11:55:00,97.29,97.31,97.25,97.28,49500.0,71.5049,71.5196,71.4755,71.4976,49500.0
2013-09-23 12:00:00,97.28,97.35,97.27,97.35,40100.0,71.4976,71.549,71.4902,71.549,40100.0
2013-09-23 12:05:00,97.34,97.41,97.34,97.4,29400.0,71.5417,71.5931,71.5417,71.5858,29400.0
2013-09-23 12:10:00,97.4,97.44,97.37,97.43,37400.0,71.5858,71.6152,71.5637,71.6078,37400.0
2013-09-23 12:15:00,97.44,97.47,97.36,97.36,36300.0,71.6152,71.6372,71.5564,71.5564,36300.0
2013-09-23 12:20:00,97.37,97.42,97.37,97.4,20400.0,71.5637,71.6005,71.5637,71.5858,20400.0
2013-09-23 12:25:00,97.39,97.41,97.37,97.41,19700.0,71.5784,71.5931,71.5637,71.5931,19700.0
2013-09-23 12:30:00,97.41,97.42,97.39,97.41,19500.0,71.5931,71.6005,71.5784,71.5931,19500.0
2013-09-23 12:35:00,97.41,97.42,97.39,97.41,17900.0,71.5931,71.6005,71.5784,71.5931,17900.0
2013-09-23 12:40:00,97.41,97.43,97.39,97.42,35100.0,71.5931,71.6078,71.5784,71.6005,35100.0
2013-09-23 12:45:00,97.42,97.42,97.38,97.4,25000.0,71.6005,71.6005,71.5711,71.5858,25000.0
2013-09-23 12:50:00,97.39,97.41,97.39,97.4,21800.0,71.5784,71.5931,71.5784,71.5858,21800.0
2013-09-23 12:55:00,97.4,97.41,97.38,97.4,20000.0,71.5858,71.5931,71.5711,71.5858,20000.0
2013-09-23 13:00:00,97.41,97.45,97.39,97.44,28900.0,71.5931,71.6225,71.5784,71.6152,28900.0
2013-09-23 13:05:00,97.43,97.44,97.4,97.44,20000.0,71.6078,71.6152,71.5858,71.6152,20000.0
2013-09-23 13:10:00,97.43,97.43,97.37,97.39,50000.0,71.6078,71.6078,71.5637,71.5784,50000.0
2013-09-23 13:15:00,97.37,97.43,97.37,97.42,27900.0,71.5637,71.6078,71.5637,71.6005,27900.0
2013-09-23 13:20:00,97.41,97.44,97.39,97.44,19700.0,71.5931,71.6152,71.5784,71.6152,19700.0
2013-09-23 13:25:00,97.42,97.44,97.39,97.41,19000.0,71.6005,71.6152,71.5784,71.5931,19000.0
2013-09-23 13:30:00,97.41,97.42,97.4,97.41,9700.0,71.5931,71.6005,71.5858,71.5931,9700.0
2013-09-23 13:35:00,97.41,97.43,97.4,97.42,21700.0,71.5931,71.6078,71.5858,71.6005,21700.0
2013-09-23 13:40:00,97.43,97.44,97.39,97.39,15100.0,71.6078,71.6152,71.5784,71.5784,15100.0
2013-09-23 13:45:00,97.39,97.45,97.39,97.42,17100.0,71.5784,71.6225,71.5784,71.6005,17100.0
2013-09-23 13:50:00,97.42,97.5,97.42,97.47,22800.0,71.6005,71.6593,71.6005,71.6372,22800.0
2013-09-23 13:55:00,97.47,97.58,97.46,97.57,44600.0,71.6372,71.7181,71.6299,71.7107,44600.0
2013-09-23 14:00:00,97.58,97.58,97.49,97.49,29300.0,71.7181,71.7181,71.6519,71.6519,29300.0
2013-09-23 14:05:00,97.49,97.51,97.45,97.5,27200.0,71.6519,71.6666,71.6225,71.6593,27200.0
2013-09-23 14:10:00,97.5,97.53,97.47,97.49,12800.0,71.6593,71.6813,71.6372,71.6519,12800.0
2013-09-23 14:15:00,97.49,97.54,97.47,97.5,20100.0,71.6519,71.6887,71.6372,71.6593,20100.0
2013-09-23 14:20:00,97.5,97.52,97.48,97.52,20000.0,71.6593,71.674,71.6446,71.674,20000.0
2013-09-23 14:25:00,97.51,97.52,97.4,97.41,40100.0,71.6666,71.674,71.5858,71.5931,40100.0
2013-09-23 14:30:00,97.4,97.45,97.39,97.45,20800.0,71.5858,71.6225,71.5784,71.6225,20800.0
2013-09-23 14:35:00,97.45,97.47,97.39,97.42,18800.0,71.6225,71.6372,71.5784,71.6005,18800.0
2013-09-23 14:40:00,97.43,97.45,97.41,97.45,18800.0,71.6078,71.6225,71.5931,71.6225,18800.0
2013-09-23 14:45:00,97.44,97.45,97.39,97.41,23100.0,71.6152,71.6225,71.5784,71.5931,23100.0
2013-09-23 14:50:00,97.4,97.48,97.4,97.48,27900.0,71.5858,71.6446,71.5858,71.6446,27900.0
2013-09-23 14:55:00,97.48,97.49,97.44,97.47,19100.0,71.6446,71.6519,71.6152,71.6372,19100.0
2013-09-23 15:00:00,97.46,97.47,97.41,97.42,29500.0,71.6299,71.6372,71.5931,71.6005,29500.0
2013-09-23 15:05:00,97.41,97.47,97.41,97.47,20800.0,71.5931,71.6372,71.5931,71.6372,20800.0
2013-09-23 15:10:00,97.47,97.5,97.45,97.47,34300.0,71.6372,71.6593,71.6225,71.6372,34300.0
2013-09-23 15:15:00,97.46,97.48,97.39,97.39,32700.0,71.6299,71.6446,71.5784,71.5784,32700.0
2013-09-23 15:20:00,97.38,97.39,97.32,97.33,41300.0,71.5711,71.5784,71.527,71.5343,41300.0
2013-09-23 15:25:00,97.33,97.36,97.25,97.26,31000.0,71.5343,71.5564,71.4755,71.4829,31000.0
2013-09-23 15:30:00,97.25,97.33,97.25,97.28,38700.0,71.4755,71.5343,71.4755,71.4976,38700.0
2013-09-23 15:35:00,97.29,97.39,97.29,97.38,29300.0,71.5049,71.5784,71.5049,71.5711,29300.0
2013-09-23 15:40:00,97.38,97.42,97.37,97.39,38400.0,71.5711,71.6005,71.5637,71.5784,38400.0
2013-09-23 15:45:00,97.38,97.4,97.31,97.33,66300.0,71.5711,71.5858,71.5196,71.5343,66300.0
2013-09-23 15:50:00,97.32,97.36,97.3,97.35,65500.0,71.527,71.5564,71.5123,71.549,65500.0
2013-09-23 15:55:00,97.35,97.36,97.27,97.31,103600.0,71.549,71.5564,71.4902,71.5196,103600.0
2013-09-24 09:30:00,97.14,97.27,96.86,97.27,304200.0,71.3947,71.4902,71.1889,71.4902,304200.0
2013-09-24 09:35:00,97.24,97.4,97.1,97.28,67700.0,71.4682,71.5858,71.3653,71.4976,67700.0
2013-09-24 09:40:00,97.28,97.36,97.13,97.27,35700.0,71.4976,71.5564,71.3873,71.4902,35700.0
2013-09-24 09:45:00,97.27,97.4,97.13,97.13,39900.0,71.4902,71.5858,71.3873,71.3873,39900.0
2013-09-24 09:50:00,97.14,97.3,97.09,97.19,34300.0,71.3947,71.5123,71.3579,71.4314,34300.0
2013-09-24 09:55:00,97.2,97.45,97.12,97.45,30700.0,71.4388,71.6225,71.38,71.6225,30700.0
2013-09-24 10:00:00,97.45,97.45,97.32,97.4,49900.0,71.6225,71.6225,71.527,71.5858,49900.0
2013-09-24 10:05:00,97.39,97.44,97.35,97.42,48900.0,71.5784,71.6152,71.549,71.6005,48900.0
2013-09-24 10:10:00,97.42,97.47,97.39,97.4,77300.0,71.6005,71.6372,71.5784,71.5858,77300.0
2013-09-24 10:15:00,97.38,97.4,97.32,97.39,53500.0,71.5711,71.5858,71.527,71.5784,53500.0
2013-09-24 10:20:00,97.39,97.43,97.36,97.39,54600.0,71.5784,71.6078,71.5564,71.5784,54600.0
2013-09-24 10:25:00,97.38,97.52,97.35,97.5,52300.0,71.5711,71.674,71.549,71.6593,52300.0
2013-09-24 10:30:00,97.52,97.65,97.51,97.64,43600.0,71.674,71.7695,71.6666,71.7622,43600.0
2013-09-24 10:35:00,97.65,97.84,97.64,97.83,116200.0,71.7695,71.9092,71.7622,71.9018,116200.0
2013-09-24 10:40:00,97.82,97.87,97.8,97.87,56000.0,71.8945,71.9312,71.8798,71.9312,56000.0
2013-09-24 10:45:00,97.85,97.87,97.71,97.75,26000.0,71.9165,71.9312,71.8136,71.843,26000.0
2013-09-24 10:50:00,97.73,97.89,97.73,97.89,45500.0,71.8283,71.9459,71.8283,71.9459,45500.0
2013-09-24 10:55:00,97.88,97.94,97.84,97.84,37100.0,71.9386,71.9826,71.9092,71.9092,37100.0
2013-09-24 11:00:00,97.85,97.94,97.84,97.9,51500.0,71.9165,71.9826,71.9092,71.9532,51500.0
2013-09-24 11:05:00,97.9,97.93,97.87,97.88,42200.0,71.9532,71.9753,71.9312,71.9386,42200.0
2013-09-24 11:10:00,97.88,97.93,97.87,97.92,34100.0,71.9386,71.9753,71.9312,71.9679,34100.0
2013-09-24 11:15:00,97.93,98.02,97.91,97.93,87500.0,71.9753,72.0414,71.9606,71.9753,87500.0
2013-09-24 11:20:00,97.93,97.97,97.85,97.97,44800.0,71.9753,72.0047,71.9165,72.0047,44800.0
2013-09-24 11:25:00,97.97,98.0,97.9,97.93,48200.0,72.0047,72.0267,71.9532,71.9753,48200.0
2013-09-24 11:30:00,97.93,97.95,97.85,97.86,45100.0,71.9753,71.99,71.9165,71.9239,45100.0
2013-09-24 11:35:00,97.85,97.93,97.8,97.91,46200.0,71.9165,71.9753,71.8798,71.9606,46200.0
2013-09-24 11:40:00,97.9,97.99,97.9,97.98,28600.0,71.9532,72.0194,71.9532,72.012,28600.0
2013-09-24 11:45:00,97.98,98.01,97.97,98.0,58300.0,72.012,72.0341,72.0047,72.0267,58300.0
2013-09-24 11:50:00,97.99,98.09,97.98,98.07,91100.0,72.0194,72.0929,72.012,72.0782,91100.0
2013-09-24 11:55:00,98.05,98.16,98.05,98.15,64500.0,72.0635,72.1443,72.0635,72.137,64500.0
2013-09-24 12:00:00,98.15,98.17,98.1,98.13,77900.0,72.137,72.1517,72.1002,72.1223,77900.0
2013-09-24 12:05:00,98.13,98.29,98.1,98.27,139900.0,72.1223,72.2399,72.1002,72.2252,139900.0
2013-09-24 12:10:00,98.27,98.37,98.26,98.36,57700.0,72.2252,72.2987,72.2178,72.2913,57700.0
2013-09-24 12:15:00,98.36,98.48,98.35,98.48,85200.0,72.2913,72.3795,72.284,72.3795,85200.0
2013-09-24 12:20:00,98.47,98.6,98.45,98.56,129200.0,72.3722,72.4677,72.3575,72.4383,129200.0
2013-09-24 12:25:00,98.56,98.57,98.43,98.44,88600.0,72.4383,72.4457,72.3428,72.3501,88600.0
2013-09-24 12:30:00,98.43,98.45,98.28,98.31,60200.0,72.3428,72.3575,72.2325,72.2546,60200.0
2013-09-24 12:35:00,98.3,98.33,98.26,98.27,38400.0,72.2472,72.2693,72.2178,72.2252,38400.0
2013-09-24 12:40:00,98.26,98.27,98.17,98.18,48900.0,72.2178,72.2252,72.1517,72.159,48900.0
2013-09-24 12:45:00,98.18,98.18,98.13,98.17,34200.0,72.159,72.159,72.1223,72.1517,34200.0
2013-09-24 12:50:00,98.17,98.19,98.15,98.18,35900.0,72.1517,72.1664,72.137,72.159,35900.0
2013-09-24 12:55:00,98.18,98.19,98.17,98.18,19100.0,72.159,72.1664,72.1517,72.159,19100.0
2013-09-24 13:00:00,98.18,98.19,98.08,98.09,49100.0,72.159,72.1664,72.0855,72.0929,49100.0
2013-09-24 13:05:00,98.08,98.09,98.0,98.02,35700.0,72.0855,72.0929,72.0267,72.0414,35700.0
2013-09-24 13:10:00,98.01,98.06,97.97,98.06,47000.0,72.0341,72.0708,72.0047,72.0708,47000.0
2013-09-24 13:15:00,98.04,98.05,97.96,97.99,27800.0,72.0561,72.0635,71.9973,72.0194,27800.0
2013-09-24 13:20:00,97.99,98.06,97.99,98.06,36400.0,72.0194,72.0708,72.0194,72.0708,36400.0
2013-09-24 13:25:00,98.06,98.1,98.03,98.06,31200.0,72.0708,72.1002,72.0488,72.0708,31200.0
2013-09-24 13:30:00,98.06,98.11,98.05,98.08,18800.0,72.0708,72.1076,72.0635,72.0855,18800.0
2013-09-24 13:35:00,98.08,98.09,98.06,98.07,17600.0,72.0855,72.0929,72.0708,72.0782,17600.0
2013-09-24 13:40:00,98.07,98.07,98.0,98.0,16000.0,72.0782,72.0782,72.0267,72.0267,16000.0
2013-09-24 13:45:00,98.0,98.08,97.98,98.05,36500.0,72.0267,72.0855,72.012,72.0635,36500.0
2013-09-24 13:50:00,98.05,98.05,97.94,97.94,14500.0,72.0635,72.0635,71.9826,71.9826,14500.0
2013-09-24 13:55:00,97.94,97.99,97.94,97.98,29500.0,71.9826,72.0194,71.9826,72.012,29500.0
2013-09-24 14:00:00,97.98,98.0,97.97,97.97,15000.0,72.012,72.0267,72.0047,72.0047,15000.0
2013-09-24 14:05:00,97.97,98.0,97.91,98.0,16800.0,72.0047,72.0267,71.9606,72.0267,16800.0
2013-09-24 14:10:00,98.0,98.01,97.95,97.98,22700.0,72.0267,72.0341,71.99,72.012,22700.0
2013-09-24 14:15:00,97.99,98.0,97.95,98.0,18400.0,72.0194,72.0267,71.99,72.0267,18400.0
2013-09-24 14:20:00,98.0,98.02,97.97,97.97,27700.0,72.0267,72.0414,72.0047,72.0047,27700.0
2013-09-24 14:25:00,97.98,97.98,97.91,97.95,35900.0,72.012,72.012,71.9606,71.99,35900.0
2013-09-24 14:30:00,97.93,97.93,97.87,97.91,14600.0,71.9753,71.9753,71.9312,71.9606,14600.0
2013-09-24 14:35:00,97.91,97.96,97.9,97.96,39400.0,71.9606,71.9973,71.9532,71.9973,39400.0
2013-09-24 14:40:00,97.96,98.01,97.96,98.0,27900.0,71.9973,72.0341,71.9973,72.0267,27900.0
2013-09-24 14:45:00,98.0,98.01,98.0,98.0,36600.0,72.0267,72.0341,72.0267,72.0267,36600.0
2013-09-24 14:50:00,98.0,98.04,98.0,98.03,43300.0,72.0267,72.0561,72.0267,72.0488,43300.0
2013-09-24 14:55:00,98.02,98.02,97.99,98.0,52400.0,72.0414,72.0414,72.0194,72.0267,52400.0
2013-09-24 15:00:00,98.01,98.01,97.99,97.99,88300.0,72.0341,72.0341,72.0194,72.0194,88300.0
2013-09-24 15:05:00,98.0,98.0,97.99,98.0,33300.0,72.0267,72.0267,72.0194,72.0267,33300.0
2013-09-24 15:10:00,97.99,98.0,97.99,97.99,19300.0,72.0194,72.0267,72.0194,72.0194,19300.0
2013-09-24 15:15:00,97.99,98.0,97.94,97.95,61700.0,72.0194,72.0267,71.9826,71.99,61700.0
2013-09-24 15:20:00,97.96,98.0,97.95,98.0,37800.0,71.9973,72.0267,71.99,72.0267,37800.0
2013-09-24 15:25:00,97.99,98.0,97.94,97.98,53300.0,72.0194,72.0267,71.9826,72.012,53300.0
2013-09-24 15:30:00,97.98,97.98,97.83,97.83,58500.0,72.012,72.012,71.9018,71.9018,58500.0
2013-09-24 15:35:00,97.83,97.89,97.79,97.81,74700.0,71.9018,71.9459,71.8724,71.8871,74700.0
2013-09-24 15:40:00,97.79,97.8,97.74,97.75,62900.0,71.8724,71.8798,71.8357,71.843,62900.0
2013-09-24 15:45:00,97.75,97.78,97.66,97.75,141600.0,71.843,71.8651,71.7769,71.843,141600.0
2013-09-24 15:50:00,97.75,97.82,97.75,97.81,134600.0,71.843,71.8945,71.843,71.8871,134600.0
2013-09-24 15:55:00,97.8,97.84,97.72,97.81,189100.0,71.8798,71.9092,71.821,71.8871,189100.0
2013-09-25 09:30:00,97.8,97.93,97.7,97.82,69400.0,71.8798,71.9753,71.8063,71.8945,69400.0
2013-09-25 09:35:00,97.86,97.87,97.61,97.73,33400.0,71.9239,71.9312,71.7401,71.8283,33400.0
2013-09-25 09:40:00,97.75,97.79,97.69,97.7,30200.0,71.843,71.8724,71.7989,71.8063,30200.0
2013-09-25 09:45:00,97.68,97.8,97.58,97.8,44000.0,71.7916,71.8798,71.7181,71.8798,44000.0
2013-09-25 09:50:00,97.83,97.87,97.73,97.81,37100.0,71.9018,71.9312,71.8283,71.8871,37100.0
2013-09-25 09:55:00,97.82,97.82,97.62,97.64,44600.0,71.8945,71.8945,71.7475,71.7622,44600.0
2013-09-25 10:00:00,97.61,97.9,97.61,97.82,58300.0,71.7401,71.9532,71.7401,71.8945,58300.0
2013-09-25 10:05:00,97.8,97.87,97.68,97.73,47800.0,71.8798,71.9312,71.7916,71.8283,47800.0
2013-09-25 10:10:00,97.73,97.8,97.62,97.77,36000.0,71.8283,71.8798,71.7475,71.8577,36000.0
2013-09-25 10:15:00,97.76,97.78,97.6,97.67,57200.0,71.8504,71.8651,71.7328,71.7842,57200.0
2013-09-25 10:20:00,97.65,97.7,97.55,97.63,122500.0,71.7695,71.8063,71.696,71.7548,122500.0
2013-09-25 10:25:00,97.64,97.73,97.61,97.7,18600.0,71.7622,71.8283,71.7401,71.8063,18600.0
2013-09-25 10:30:00,97.71,97.76,97.65,97.74,36600.0,71.8136,71.8504,71.7695,71.8357,36600.0
2013-09-25 10:35:00,97.75,97.86,97.75,97.85,33300.0,71.843,71.9239,71.843,71.9165,33300.0
2013-09-25 10:40:00,97.84,97.87,97.66,97.66,28200.0,71.9092,71.9312,71.7769,71.7769,28200.0
2013-09-25 10:45:00,97.67,97.73,97.62,97.65,22400.0,71.7842,71.8283,71.7475,71.7695,22400.0
2013-09-25 10:50:00,97.65,97.78,97.65,97.75,28100.0,71.7695,71.8651,71.7695,71.843,28100.0
2013-09-25 10:55:00,97.75,97.82,97.68,97.69,43000.0,71.843,71.8945,71.7916,71.7989,43000.0
2013-09-25 11:00:00,97.7,97.73,97.6,97.61,29400.0,71.8063,71.8283,71.7328,71.7401,29400.0
2013-09-25 11:05:00,97.62,97.7,97.61,97.62,30200.0,71.7475,71.8063,71.7401,71.7475,30200.0
2013-09-25 11:10:00,97.62,97.75,97.59,97.75,22000.0,71.7475,71.843,71.7254,71.843,22000.0
2013-09-25 11:15:00,97.76,97.86,97.76,97.81,20000.0,71.8504,71.9239,71.8504,71.8871,20000.0
2013-09-25 11:20:00,97.83,97.88,97.75,97.88,22600.0,71.9018,71.9386,71.843,71.9386,22600.0
2013-09-25 11:25:00,97.88,97.99,97.88,97.95,52500.0,71.9386,72.0194,71.9386,71.99,52500.0
2013-09-25 11:30:00,97.95,97.96,97.83,97.84,30500.0,71.99,71.9973,71.9018,71.9092,30500.0
2013-09-25 11:35:00,97.86,97.94,97.85,97.85,74300.0,71.9239,71.9826,71.9165,71.9165,74300.0
2013-09-25 11:40:00,97.86,97.87,97.78,97.8,40400.0,71.9239,71.9312,71.8651,71.8798,40400.0
2013-09-25 11:45:00,97.8,97.84,97.77,97.8,55600.0,71.8798,71.9092,71.8577,71.8798,55600.0
2013-09-25 11:50:00,97.81,97.82,97.76,97.77,26700.0,71.8871,71.8945,71.8504,71.8577,26700.0
2013-09-25 11:55:00,97.78,97.81,97.73,97.74,25200.0,71.8651,71.8871,71.8283,71.8357,25200.0
2013-09-25 12:00:00,97.74,97.75,97.65,97.7,22000.0,71.8357,71.843,71.7695,71.8063,22000.0
2013-09-25 12:05:00,97.72,97.76,97.64,97.64,30900.0,71.821,71.8504,71.7622,71.7622,30900.0
2013-09-25 12:10:00,97.63,97.74,97.62,97.73,38800.0,71.7548,71.8357,71.7475,71.8283,38800.0
2013-09-25 12:15:00,97.74,97.76,97.7,97.7,21100.0,71.8357,71.8504,71.8063,71.8063,21100.0
2013-09-25 12:20:00,97.71,97.72,97.52,97.6,67200.0,71.8136,71.821,71.674,71.7328,67200.0
2013-09-25 12:25:00,97.59,97.7,97.59,97.69,55300.0,71.7254,71.8063,71.7254,71.7989,55300.0
2013-09-25 12:30:00,97.69,97.71,97.65,97.68,21400.0,71.7989,71.8136,71.7695,71.7916,21400.0
2013-09-25 12:35:00,97.68,97.69,97.64,97.65,13900.0,71.7916,71.7989,71.7622,71.7695,13900.0
2013-09-25 12:40:00,97.64,97.72,97.63,97.71,24600.0,71.7622,71.821,71.7548,71.8136,24600.0
2013-09-25 12:45:00,97.71,97.72,97.67,97.67,14900.0,71.8136,71.821,71.7842,71.7842,14900.0
2013-09-25 12:50:00,97.66,97.66,97.61,97.61,12500.0,71.7769,71.7769,71.7401,71.7401,12500.0
2013-09-25 12:55:00,97.62,97.79,97.62,97.78,31200.0,71.7475,71.8724,71.7475,71.8651,31200.0
2013-09-25 13:00:00,97.78,97.81,97.76,97.77,25300.0,71.8651,71.8871,71.8504,71.8577,25300.0
2013-09-25 13:05:00,97.78,97.81,97.75,97.75,10700.0,71.8651,71.8871,71.843,71.843,10700.0
2013-09-25 13:10:00,97.75,97.81,97.75,97.76,18300.0,71.843,71.8871,71.843,71.8504,18300.0
2013-09-25 13:15:00,97.76,97.79,97.72,97.72,18700.0,71.8504,71.8724,71.821,71.821,18700.0
2013-09-25 13:20:00,97.71,97.72,97.66,97.67,18500.0,71.8136,71.821,71.7769,71.7842,18500.0
2013-09-25 13:25:00,97.66,97.66,97.61,97.64,53900.0,71.7769,71.7769,71.7401,71.7622,53900.0
2013-09-25 13:30:00,97.63,97.64,97.43,97.49,118200.0,71.7548,71.7622,71.6078,71.6519,118200.0
2013-09-25 13:35:00,97.48,97.54,97.46,97.54,58900.0,71.6446,71.6887,71.6299,71.6887,58900.0
2013-09-25 13:40:00,97.53,97.59,97.53,97.56,52600.0,71.6813,71.7254,71.6813,71.7034,52600.0
2013-09-25 13:45:00,97.56,97.6,97.51,97.52,87200.0,71.7034,71.7328,71.6666,71.674,87200.0
2013-09-25 13:50:00,97.51,97.52,97.41,97.47,36200.0,71.6666,71.674,71.5931,71.6372,36200.0
2013-09-25 13:55:00,97.47,97.68,97.46,97.63,45300.0,71.6372,71.7916,71.6299,71.7548,45300.0
2013-09-25 14:00:00,97.64,97.75,97.64,97.73,40600.0,71.7622,71.843,71.7622,71.8283,40600.0
2013-09-25 14:05:00,97.74,97.74,97.66,97.66,55100.0,71.8357,71.8357,71.7769,71.7769,55100.0
2013-09-25 14:10:00,97.67,97.7,97.6,97.61,30600.0,71.7842,71.8063,71.7328,71.7401,30600.0
2013-09-25 14:15:00,97.6,97.68,97.56,97.66,45300.0,71.7328,71.7916,71.7034,71.7769,45300.0
2013-09-25 14:20:00,97.66,97.69,97.61,97.62,37800.0,71.7769,71.7989,71.7401,71.7475,37800.0
2013-09-25 14:25:00,97.62,97.71,97.62,97.67,39900.0,71.7475,71.8136,71.7475,71.7842,39900.0
2013-09-25 14:30:00,97.67,97.75,97.65,97.72,53200.0,71.7842,71.843,71.7695,71.821,53200.0
2013-09-25 14:35:00,97.71,97.74,97.7,97.74,48000.0,71.8136,71.8357,71.8063,71.8357,48000.0
2013-09-25 14:40:00,97.75,97.79,97.73,97.77,47700.0,71.843,71.8724,71.8283,71.8577,47700.0
2013-09-25 14:45:00,97.78,97.89,97.78,97.88,56200.0,71.8651,71.9459,71.8651,71.9386,56200.0
2013-09-25 14:50:00,97.88,97.9,97.83,97.87,44800.0,71.9386,71.9532,71.9018,71.9312,44800.0
2013-09-25 14:55:00,97.87,97.89,97.81,97.81,65600.0,71.9312,71.9459,71.8871,71.8871,65600.0
2013-09-25 15:00:00,97.81,97.85,97.76,97.77,46900.0,71.8871,71.9165,71.8504,71.8577,46900.0
2013-09-25 15:05:00,97.77,97.84,97.77,97.83,36400.0,71.8577,71.9092,71.8577,71.9018,36400.0
2013-09-25 15:10:00,97.83,97.9,97.83,97.85,76600.0,71.9018,71.9532,71.9018,71.9165,76600.0
2013-09-25 15:15:00,97.86,97.87,97.79,97.79,68100.0,71.9239,71.9312,71.8724,71.8724,68100.0
2013-09-25 15:20:00,97.79,97.79,97.68,97.68,59600.0,71.8724,71.8724,71.7916,71.7916,59600.0
2013-09-25 15:25:00,97.68,97.69,97.61,97.66,76900.0,71.7916,71.7989,71.7401,71.7769,76900.0
2013-09-25 15:30:00,97.66,97.72,97.64,97.72,36700.0,71.7769,71.821,71.7622,71.821,36700.0
2013-09-25 15:35:00,97.73,97.77,97.67,97.68,46700.0,71.8283,71.8577,71.7842,71.7916,46700.0
2013-09-25 15:40:00,97.68,97.79,97.68,97.76,56800.0,71.7916,71.8724,71.7916,71.8504,56800.0
2013-09-25 15:45:00,97.75,97.8,97.69,97.78,57700.0,71.843,71.8798,71.7989,71.8651,57700.0
2013-09-25 15:50:00,97.77,97.77,97.64,97.71,80800.0,71.8577,71.8577,71.7622,71.8136,80800.0
2013-09-25 15:55:00,97.7,97.71,97.62,97.63,154700.0,71.8063,71.8136,71.7475,71.7548,154700.0
2013-09-26 09:30:00,97.8,97.95,97.79,97.9,109200.0,71.8798,71.99,71.8724,71.9532,109200.0
2013-09-26 09:35:00,97.92,98.05,97.83,97.93,75900.0,71.9679,72.0635,71.9018,71.9753,75900.0
2013-09-26 09:40:00,97.94,98.06,97.88,97.97,69900.0,71.9826,72.0708,71.9386,72.0047,69900.0
2013-09-26 09:45:00,97.99,98.08,97.95,98.02,94700.0,72.0194,72.0855,71.99,72.0414,94700.0
2013-09-26 09:50:00,98.02,98.11,98.0,98.05,40900.0,72.0414,72.1076,72.0267,72.0635,40900.0
2013-09-26 09:55:00,98.05,98.17,98.05,98.1,36300.0,72.0635,72.1517,72.0635,72.1002,36300.0
2013-09-26 10:00:00,98.1,98.24,98.1,98.2,46100.0,72.1002,72.2031,72.1002,72.1737,46100.0
2013-09-26 10:05:00,98.19,98.29,98.13,98.24,44700.0,72.1664,72.2399,72.1223,72.2031,44700.0
2013-09-26 10:10:00,98.23,98.24,98.08,98.11,42100.0,72.1958,72.2031,72.0855,72.1076,42100.0
2013-09-26 10:15:00,98.11,98.32,98.11,98.19,43600.0,72.1076,72.2619,72.1076,72.1664,43600.0
2013-09-26 10:20:00,98.19,98.19,98.06,98.09,31300.0,72.1664,72.1664,72.0708,72.0929,31300.0
2013-09-26 10:25:00,98.09,98.12,97.99,98.0,47200.0,72.0929,72.1149,72.0194,72.0267,47200.0
2013-09-26 10:30:00,98.0,98.02,97.95,98.01,53200.0,72.0267,72.0414,71.99,72.0341,53200.0
2013-09-26 10:35:00,98.01,98.1,97.99,98.09,37000.0,72.0341,72.1002,72.0194,72.0929,37000.0
2013-09-26 10:40:00,98.1,98.18,98.0,98.1,58700.0,72.1002,72.159,72.0267,72.1002,58700.0
2013-09-26 10:45:00,98.09,98.09,97.92,97.96,64800.0,72.0929,72.0929,71.9679,71.9973,64800.0
2013-09-26 10:50:00,97.96,98.0,97.92,97.95,51100.0,71.9973,72.0267,71.9679,71.99,51100.0
2013-09-26 10:55:00,97.94,97.95,97.86,97.91,56400.0,71.9826,71.99,71.9239,71.9606,56400.0
2013-09-26 11:00:00,97.9,97.91,97.83,97.89,43300.0,71.9532,71.9606,71.9018,71.9459,43300.0
2013-09-26 11:05:00,97.88,97.92,97.84,97.87,42600.0,71.9386,71.9679,71.9092,71.9312,42600.0
2013-09-26 11:10:00,97.87,97.91,97.82,97.89,30500.0,71.9312,71.9606,71.8945,71.9459,30500.0
2013-09-26 11:15:00,97.89,97.96,97.87,97.94,57800.0,71.9459,71.9973,71.9312,71.9826,57800.0
2013-09-26 11:20:00,97.94,97.98,97.9,97.91,89700.0,71.9826,72.012,71.9532,71.9606,89700.0
2013-09-26 11:25:00,97.9,98.0,97.89,98.0,32800.0,71.9532,72.0267,71.9459,72.0267,32800.0
2013-09-26 11:30:00,98.0,98.0,97.93,98.0,41800.0,72.0267,72.0267,71.9753,72.0267,41800.0
2013-09-26 11:35:00,98.0,98.0,97.95,97.96,29400.0,72.0267,72.0267,71.99,71.9973,29400.0
2013-09-26 11:40:00,97.96,98.03,97.96,98.01,31000.0,71.9973,72.0488,71.9973,72.0341,31000.0
2013-09-26 11:45:00,98.02,98.04,97.98,97.99,24200.0,72.0414,72.0561,72.012,72.0194,24200.0
2013-09-26 11:50:00,97.98,98.06,97.97,98.05,30500.0,72.012,72.0708,72.0047,72.0635,30500.0
2013-09-26 11:55:00,98.06,98.1,98.03,98.03,24700.0,72.0708,72.1002,72.0488,72.0488,24700.0
2013-09-26 12:00:00,98.03,98.05,98.03,98.04,14000.0,72.0488,72.0635,72.0488,72.0561,14000.0
2013-09-26 12:05:00,98.05,98.12,98.04,98.1,26500.0,72.0635,72.1149,72.0561,72.1002,26500.0
2013-09-26 12:10:00,98.1,98.13,98.08,98.09,19100.0,72.1002,72.1223,72.0855,72.0929,19100.0
2013-09-26 12:15:00,98.08,98.08,98.02,98.05,24100.0,72.0855,72.0855,72.0414,72.0635,24100.0
2013-09-26 12:20:00,98.07,98.07,97.98,97.99,32700.0,72.0782,72.0782,72.012,72.0194,32700.0
2013-09-26 12:25:00,97.99,98.02,97.99,98.01,31700.0,72.0194,72.0414,72.0194,72.0341,31700.0
2013-09-26 12:30:00,98.01,98.2,98.01,98.19,33600.0,72.0341,72.1737,72.0341,72.1664,33600.0
2013-09-26 12:35:00,98.19,98.23,98.09,98.09,36100.0,72.1664,72.1958,72.0929,72.0929,36100.0
2013-09-26 12:40:00,98.09,98.13,98.09,98.12,14000.0,72.0929,72.1223,72.0929,72.1149,14000.0
2013-09-26 12:45:00,98.13,98.16,98.12,98.16,29800.0,72.1223,72.1443,72.1149,72.1443,29800.0
2013-09-26 12:50:00,98.16,98.17,98.13,98.16,15300.0,72.1443,72.1517,72.1223,72.1443,15300.0
2013-09-26 12:55:00,98.17,98.17,98.12,98.14,17400.0,72.1517,72.1517,72.1149,72.1296,17400.0
2013-09-26 13:00:00,98.14,98.15,98.11,98.12,21500.0,72.1296,72.137,72.1076,72.1149,21500.0
2013-09-26 13:05:00,98.13,98.2,98.13,98.2,17700.0,72.1223,72.1737,72.1223,72.1737,17700.0
2013-09-26 13:10:00,98.2,98.26,98.2,98.26,36200.0,72.1737,72.2178,72.1737,72.2178,36200.0
2013-09-26 13:15:00,98.27,98.28,98.23,98.26,27400.0,72.2252,72.2325,72.1958,72.2178,27400.0
2013-09-26 13:20:00,98.27,98.27,98.22,98.25,33300.0,72.2252,72.2252,72.1884,72.2105,33300.0
2013-09-26 13:25:00,98.25,98.25,98.2,98.24,31600.0,72.2105,72.2105,72.1737,72.2031,31600.0
2013-09-26 13:30:00,98.24,98.28,98.18,98.18,28600.0,72.2031,72.2325,72.159,72.159,28600.0
2013-09-26 13:35:00,98.17,98.19,98.13,98.17,24500.0,72.1517,72.1664,72.1223,72.1517,24500.0
2013-09-26 13:40:00,98.17,98.2,98.05,98.06,32200.0,72.1517,72.1737,72.0635,72.0708,32200.0
2013-09-26 13:45:00,98.06,98.1,98.02,98.08,30700.0,72.0708,72.1002,72.0414,72.0855,30700.0
2013-09-26 13:50:00,98.08,98.12,98.04,98.09,21200.0,72.0855,72.1149,72.0561,72.0929,21200.0
2013-09-26 13:55:00,98.1,98.19,98.1,98.14,29200.0,72.1002,72.1664,72.1002,72.1296,29200.0
2013-09-26 14:00:00,98.14,98.16,98.0,98.03,30600.0,72.1296,72.1443,72.0267,72.0488,30600.0
2013-09-26 14:05:00,98.03,98.04,97.97,98.01,26600.0,72.0488,72.0561,72.0047,72.0341,26600.0
2013-09-26 14:10:00,98.02,98.05,97.97,98.02,30000.0,72.0414,72.0635,72.0047,72.0414,30000.0
2013-09-26 14:15:00,98.02,98.1,98.02,98.1,18000.0,72.0414,72.1002,72.0414,72.1002,18000.0
2013-09-26 14:20:00,98.1,98.1,98.04,98.08,30700.0,72.1002,72.1002,72.0561,72.0855,30700.0
2013-09-26 14:25:00,98.09,98.13,98.06,98.08,21900.0,72.0929,72.1223,72.0708,72.0855,21900.0
2013-09-26 14:30:00,98.09,98.11,98.03,98.1,26100.0,72.0929,72.1076,72.0488,72.1002,26100.0
2013-09-26 14:35:00,98.1,98.1,98.03,98.08,35700.0,72.1002,72.1002,72.0488,72.0855,35700.0
2013-09-26 14:40:00,98.08,98.09,97.98,98.05,36000.0,72.0855,72.0929,72.012,72.0635,36000.0
2013-09-26 14:45:00,98.04,98.1,98.03,98.06,42700.0,72.0561,72.1002,72.0488,72.0708,42700.0
2013-09-26 14:50:00,98.06,98.06,98.02,98.05,30900.0,72.0708,72.0708,72.0414,72.0635,30900.0
2013-09-26 14:55:00,98.05,98.06,98.01,98.04,42500.0,72.0635,72.0708,72.0341,72.0561,42500.0
2013-09-26 15:00:00,98.04,98.06,98.01,98.04,37900.0,72.0561,72.0708,72.0341,72.0561,37900.0
2013-09-26 15:05:00,98.04,98.06,98.0,98.05,48100.0,72.0561,72.0708,72.0267,72.0635,48100.0
2013-09-26 15:10:00,98.04,98.06,97.99,98.02,46000.0,72.0561,72.0708,72.0194,72.0414,46000.0
2013-09-26 15:15:00,98.02,98.07,98.02,98.06,33600.0,72.0414,72.0782,72.0414,72.0708,33600.0
2013-09-26 15:20:00,98.06,98.07,98.02,98.04,44800.0,72.0708,72.0782,72.0414,72.0561,44800.0
2013-09-26 15:25:00,98.04,98.05,98.01,98.03,27100.0,72.0561,72.0635,72.0341,72.0488,27100.0
2013-09-26 15:30:00,98.02,98.1,98.0,98.08,81400.0,72.0414,72.1002,72.0267,72.0855,81400.0
2013-09-26 15:35:00,98.07,98.15,98.04,98.14,64400.0,72.0782,72.137,72.0561,72.1296,64400.0
2013-09-26 15:40:00,98.14,98.23,98.11,98.23,76600.0,72.1296,72.1958,72.1076,72.1958,76600.0
2013-09-26 15:45:00,98.22,98.24,98.2,98.21,84500.0,72.1884,72.2031,72.1737,72.1811,84500.0
2013-09-26 15:50:00,98.2,98.21,98.07,98.12,115700.0,72.1737,72.1811,72.0782,72.1149,115700.0
2013-09-26 15:55:00,98.12,98.21,98.06,98.2,139600.0,72.1149,72.1811,72.0708,72.1737,139600.0
2013-09-27 09:30:00,97.89,97.99,97.43,97.78,102700.0,71.9459,72.0194,71.6078,71.8651,102700.0
2013-09-27 09:35:00,97.77,97.84,97.65,97.7,35000.0,71.8577,71.9092,71.7695,71.8063,35000.0
2013-09-27 09:40:00,97.69,97.76,97.55,97.59,50700.0,71.7989,71.8504,71.696,71.7254,50700.0
2013-09-27 09:45:00,97.6,97.64,97.44,97.55,63000.0,71.7328,71.7622,71.6152,71.696,63000.0
2013-09-27 09:50:00,97.55,97.55,97.35,97.39,84500.0,71.696,71.696,71.549,71.5784,84500.0
2013-09-27 09:55:00,97.39,97.4,97.26,97.3,60100.0,71.5784,71.5858,71.4829,71.5123,60100.0
2013-09-27 10:00:00,97.3,97.38,97.21,97.29,63300.0,71.5123,71.5711,71.4461,71.5049,63300.0
2013-09-27 10:05:00,97.3,97.34,97.21,97.22,95400.0,71.5123,71.5417,71.4461,71.4535,95400.0
2013-09-27 10:10:00,97.22,97.32,97.2,97.23,88400.0,71.4535,71.527,71.4388,71.4608,88400.0
2013-09-27 10:15:00,97.22,97.29,97.15,97.18,53500.0,71.4535,71.5049,71.402,71.4241,53500.0
2013-09-27 10:20:00,97.19,97.2,97.06,97.1,107000.0,71.4314,71.4388,71.3359,71.3653,107000.0
2013-09-27 10:25:00,97.1,97.11,97.01,97.03,73800.0,71.3653,71.3726,71.2991,71.3138,73800.0
2013-09-27 10:30:00,97.03,97.15,97.0,97.07,114000.0,71.3138,71.402,71.2918,71.3432,114000.0
2013-09-27 10:35:00,97.06,97.25,97.06,97.25,68700.0,71.3359,71.4755,71.3359,71.4755,68700.0
2013-09-27 10:40:00,97.26,97.36,97.24,97.24,38500.0,71.4829,71.5564,71.4682,71.4682,38500.0
2013-09-27 10:45:00,97.24,97.24,97.15,97.22,24200.0,71.4682,71.4682,71.402,71.4535,24200.0
2013-09-27 10:50:00,97.21,97.25,97.18,97.19,24700.0,71.4461,71.4755,71.4241,71.4314,24700.0
2013-09-27 10:55:00,97.19,97.33,97.18,97.31,27400.0,71.4314,71.5343,71.4241,71.5196,27400.0
2013-09-27 11:00:00,97.33,97.33,97.2,97.2,20800.0,71.5343,71.5343,71.4388,71.4388,20800.0
2013-09-27 11:05:00,97.21,97.23,97.15,97.18,19900.0,71.4461,71.4608,71.402,71.4241,19900.0
2013-09-27 11:10:00,97.18,97.2,97.15,97.19,14700.0,71.4241,71.4388,71.402,71.4314,14700.0
2013-09-27 11:15:00,97.18,97.21,97.1,97.12,13400.0,71.4241,71.4461,71.3653,71.38,13400.0
2013-09-27 11:20:00,97.11,97.21,97.1,97.18,36600.0,71.3726,71.4461,71.3653,71.4241,36600.0
2013-09-27 11:25:00,97.17,97.23,97.13,97.21,19300.0,71.4167,71.4608,71.3873,71.4461,19300.0
2013-09-27 11:30:00,97.22,97.27,97.2,97.22,19400.0,71.4535,71.4902,71.4388,71.4535,19400.0
2013-09-27 11:35:00,97.22,97.31,97.19,97.3,23300.0,71.4535,71.5196,71.4314,71.5123,23300.0
2013-09-27 11:40:00,97.3,97.3,97.21,97.29,51500.0,71.5123,71.5123,71.4461,71.5049,51500.0
2013-09-27 11:45:00,97.29,97.31,97.21,97.24,28600.0,71.5049,71.5196,71.4461,71.4682,28600.0
2013-09-27 11:50:00,97.24,97.28,97.24,97.24,16900.0,71.4682,71.4976,71.4682,71.4682,16900.0
2013-09-27 11:55:00,97.23,97.26,97.2,97.26,23800.0,71.4608,71.4829,71.4388,71.4829,23800.0
2013-09-27 12:00:00,97.25,97.27,97.19,97.2,38900.0,71.4755,71.4902,71.4314,71.4388,38900.0
2013-09-27 12:05:00,97.2,97.24,97.19,97.21,18700.0,71.4388,71.4682,71.4314,71.4461,18700.0
2013-09-27 12:10:00,97.21,97.22,97.15,97.2,16900.0,71.4461,71.4535,71.402,71.4388,16900.0
2013-09-27 12:15:00,97.19,97.2,97.13,97.19,25200.0,71.4314,71.4388,71.3873,71.4314,25200.0
2013-09-27 12:20:00,97.19,97.2,97.16,97.19,19200.0,71.4314,71.4388,71.4094,71.4314,19200.0
2013-09-27 12:25:00,97.2,97.2,97.18,97.19,18600.0,71.4388,71.4388,71.4241,71.4314,18600.0
2013-09-27 12:30:00,97.19,97.21,97.17,97.19,23000.0,71.4314,71.4461,71.4167,71.4314,23000.0
2013-09-27 12:35:00,97.2,97.2,97.15,97.16,12400.0,71.4388,71.4388,71.402,71.4094,12400.0
2013-09-27 12:40:00,97.17,97.22,97.17,97.2,20000.0,71.4167,71.4535,71.4167,71.4388,20000.0
2013-09-27 12:45:00,97.21,97.22,97.18,97.18,14500.0,71.4461,71.4535,71.4241,71.4241,14500.0
2013-09-27 12:50:00,97.19,97.23,97.16,97.2,19700.0,71.4314,71.4608,71.4094,71.4388,19700.0
2013-09-27 12:55:00,97.21,97.22,97.17,97.19,8700.0,71.4461,71.4535,71.4167,71.4314,8700.0
2013-09-27 13:00:00,97.19,97.21,97.18,97.19,16000.0,71.4314,71.4461,71.4241,71.4314,16000.0
2013-09-27 13:05:00,97.2,97.2,97.17,97.2,12700.0,71.4388,71.4388,71.4167,71.4388,12700.0
2013-09-27 13:10:00,97.2,97.2,97.17,97.2,15200.0,71.4388,71.4388,71.4167,71.4388,15200.0
2013-09-27 13:15:00,97.2,97.22,97.15,97.15,15700.0,71.4388,71.4535,71.402,71.402,15700.0
2013-09-27 13:20:00,97.16,97.17,97.12,97.16,14000.0,71.4094,71.4167,71.38,71.4094,14000.0
2013-09-27 13:25:00,97.16,97.16,97.09,97.09,26200.0,71.4094,71.4094,71.3579,71.3579,26200.0
2013-09-27 13:30:00,97.08,97.13,97.07,97.13,19700.0,71.3506,71.3873,71.3432,71.3873,19700.0
2013-09-27 13:35:00,97.14,97.15,97.09,97.1,20900.0,71.3947,71.402,71.3579,71.3653,20900.0
2013-09-27 13:40:00,97.1,97.14,97.1,97.14,18100.0,71.3653,71.3947,71.3653,71.3947,18100.0
2013-09-27 13:45:00,97.14,97.14,97.08,97.11,13400.0,71.3947,71.3947,71.3506,71.3726,13400.0
2013-09-27 13:50:00,97.09,97.14,97.09,97.13,15500.0,71.3579,71.3947,71.3579,71.3873,15500.0
2013-09-27 13:55:00,97.13,97.14,97.09,97.11,14600.0,71.3873,71.3947,71.3579,71.3726,14600.0
2013-09-27 14:00:00,97.14,97.17,97.13,97.13,21700.0,71.3947,71.4167,71.3873,71.3873,21700.0
2013-09-27 14:05:00,97.13,97.14,97.06,97.06,24700.0,71.3873,71.3947,71.3359,71.3359,24700.0
2013-09-27 14:10:00,97.06,97.07,97.01,97.02,29800.0,71.3359,71.3432,71.2991,71.3065,29800.0
2013-09-27 14:15:00,97.03,97.03,97.0,97.01,40100.0,71.3138,71.3138,71.2918,71.2991,40100.0
2013-09-27 14:20:00,97.01,97.08,97.0,97.08,27800.0,71.2991,71.3506,71.2918,71.3506,27800.0
2013-09-27 14:25:00,97.08,97.17,97.08,97.17,21100.0,71.3506,71.4167,71.3506,71.4167,21100.0
2013-09-27 14:30:00,97.15,97.21,97.14,97.2,32900.0,71.402,71.4461,71.3947,71.4388,32900.0
2013-09-27 14:35:00,97.2,97.21,97.15,97.16,30200.0,71.4388,71.4461,71.402,71.4094,30200.0
2013-09-27 14:40:00,97.15,97.16,97.11,97.12,24100.0,71.402,71.4094,71.3726,71.38,24100.0
2013-09-27 14:45:00,97.12,97.17,97.11,97.13,24500.0,71.38,71.4167,71.3726,71.3873,24500.0
2013-09-27 14:50:00,97.12,97.17,97.12,97.15,12000.0,71.38,71.4167,71.38,71.402,12000.0
2013-09-27 14:55:00,97.16,97.17,97.12,97.13,27300.0,71.4094,71.4167,71.38,71.3873,27300.0
2013-09-27 15:00:00,97.13,97.15,97.1,97.1,24900.0,71.3873,71.402,71.3653,71.3653,24900.0
2013-09-27 15:05:00,97.1,97.14,97.06,97.08,44500.0,71.3653,71.3947,71.3359,71.3506,44500.0
2013-09-27 15:10:00,97.09,97.11,97.06,97.06,23200.0,71.3579,71.3726,71.3359,71.3359,23200.0
2013-09-27 15:15:00,97.06,97.07,97.0,97.01,38700.0,71.3359,71.3432,71.2918,71.2991,38700.0
2013-09-27 15:20:00,97.02,97.08,97.02,97.08,54900.0,71.3065,71.3506,71.3065,71.3506,54900.0
2013-09-27 15:25:00,97.08,97.15,97.08,97.14,62800.0,71.3506,71.402,71.3506,71.3947,62800.0
2013-09-27 15:30:00,97.13,97.15,97.1,97.12,25200.0,71.3873,71.402,71.3653,71.38,25200.0
2013-09-27 15:35:00,97.12,97.17,97.08,97.15,60200.0,71.38,71.4167,71.3506,71.402,60200.0
2013-09-27 15:40:00,97.15,97.19,97.08,97.11,78300.0,71.402,71.4314,71.3506,71.3726,78300.0
2013-09-27 15:45:00,97.12,97.14,97.06,97.08,138700.0,71.38,71.3947,71.3359,71.3506,138700.0
2013-09-27 15:50:00,97.09,97.15,97.08,97.09,136900.0,71.3579,71.402,71.3506,71.3579,136900.0
2013-09-27 15:55:00,97.09,97.16,97.09,97.12,242000.0,71.3579,71.4094,71.3579,71.38,242000.0
2013-09-30 09:30:00,96.45,96.61,95.11,96.28,504100.0,70.8875,71.0051,69.9027,70.7626,504100.0
2013-09-30 09:35:00,96.24,96.6,96.24,96.45,91000.0,70.7332,70.9978,70.7332,70.8875,91000.0
2013-09-30 09:40:00,96.43,96.65,96.39,96.64,52500.0,70.8728,71.0345,70.8434,71.0272,52500.0
2013-09-30 09:45:00,96.64,96.64,96.25,96.33,82300.0,71.0272,71.0272,70.7406,70.7994,82300.0
2013-09-30 09:50:00,96.34,96.39,96.06,96.17,110300.0,70.8067,70.8434,70.6009,70.6818,110300.0
2013-09-30 09:55:00,96.15,96.25,96.08,96.17,97400.0,70.6671,70.7406,70.6156,70.6818,97400.0
2013-09-30 10:00:00,96.18,96.4,96.18,96.29,62600.0,70.6891,70.8508,70.6891,70.77,62600.0
2013-09-30 10:05:00,96.29,96.39,96.29,96.36,39700.0,70.77,70.8434,70.77,70.8214,39700.0
2013-09-30 10:10:00,96.39,96.5,96.3,96.43,34100.0,70.8434,70.9243,70.7773,70.8728,34100.0
2013-09-30 10:15:00,96.45,96.53,96.41,96.52,37500.0,70.8875,70.9463,70.8581,70.939,37500.0
2013-09-30 10:20:00,96.54,96.59,96.46,96.46,17900.0,70.9537,70.9904,70.8949,70.8949,17900.0
2013-09-30 10:25:00,96.48,96.63,96.45,96.52,48800.0,70.9096,71.0198,70.8875,70.939,48800.0
2013-09-30 10:30:00,96.52,96.67,96.51,96.61,73200.0,70.939,71.0492,70.9316,71.0051,73200.0
2013-09-30 10:35:00,96.63,96.64,96.56,96.58,26100.0,71.0198,71.0272,70.9684,70.9831,26100.0
2013-09-30 10:40:00,96.56,96.69,96.53,96.64,35900.0,70.9684,71.0639,70.9463,71.0272,35900.0
2013-09-30 10:45:00,96.64,96.64,96.56,96.58,22500.0,71.0272,71.0272,70.9684,70.9831,22500.0
2013-09-30 10:50:00,96.6,96.61,96.45,96.49,22300.0,70.9978,71.0051,70.8875,70.9169,22300.0
2013-09-30 10:55:00,96.49,96.49,96.38,96.4,21100.0,70.9169,70.9169,70.8361,70.8508,21100.0
2013-09-30 11:00:00,96.41,96.49,96.4,96.43,37000.0,70.8581,70.9169,70.8508,70.8728,37000.0
2013-09-30 11:05:00,96.44,96.44,96.33,96.33,11000.0,70.8802,70.8802,70.7994,70.7994,11000.0
2013-09-30 11:10:00,96.35,96.38,96.29,96.29,27900.0,70.8141,70.8361,70.77,70.77,27900.0
2013-09-30 11:15:00,96.3,96.34,96.25,96.32,67700.0,70.7773,70.8067,70.7406,70.792,67700.0
2013-09-30 11:20:00,96.32,96.37,96.31,96.32,29700.0,70.792,70.8288,70.7847,70.792,29700.0
2013-09-30 11:25:00,96.36,96.44,96.36,96.4,39100.0,70.8214,70.8802,70.8214,70.8508,39100.0
2013-09-30 11:30:00,96.42,96.51,96.42,96.46,23200.0,70.8655,70.9316,70.8655,70.8949,23200.0
2013-09-30 11:35:00,96.46,96.55,96.46,96.54,18800.0,70.8949,70.961,70.8949,70.9537,18800.0
2013-09-30 11:40:00,96.56,96.57,96.53,96.57,23900.0,70.9684,70.9757,70.9463,70.9757,23900.0
2013-09-30 11:45:00,96.58,96.61,96.51,96.54,18400.0,70.9831,71.0051,70.9316,70.9537,18400.0
2013-09-30 11:50:00,96.53,96.57,96.46,96.57,27000.0,70.9463,70.9757,70.8949,70.9757,27000.0
2013-09-30 11:55:00,96.56,96.57,96.51,96.52,21600.0,70.9684,70.9757,70.9316,70.939,21600.0
2013-09-30 12:00:00,96.52,96.52,96.41,96.41,15500.0,70.939,70.939,70.8581,70.8581,15500.0
2013-09-30 12:05:00,96.41,96.42,96.31,96.31,18400.0,70.8581,70.8655,70.7847,70.7847,18400.0
2013-09-30 12:10:00,96.31,96.38,96.29,96.34,37300.0,70.7847,70.8361,70.77,70.8067,37300.0
2013-09-30 12:15:00,96.34,96.35,96.28,96.34,22100.0,70.8067,70.8141,70.7626,70.8067,22100.0
2013-09-30 12:20:00,96.34,96.39,96.29,96.3,16900.0,70.8067,70.8434,70.77,70.7773,16900.0
2013-09-30 12:25:00,96.29,96.34,96.28,96.34,17000.0,70.77,70.8067,70.7626,70.8067,17000.0
2013-09-30 12:30:00,96.33,96.36,96.3,96.32,29500.0,70.7994,70.8214,70.7773,70.792,29500.0
2013-09-30 12:35:00,96.31,96.34,96.3,96.32,12100.0,70.7847,70.8067,70.7773,70.792,12100.0
2013-09-30 12:40:00,96.32,96.4,96.32,96.39,18400.0,70.792,70.8508,70.792,70.8434,18400.0
2013-09-30 12:45:00,96.39,96.4,96.35,96.4,14000.0,70.8434,70.8508,70.8141,70.8508,14000.0
2013-09-30 12:50:00,96.41,96.41,96.3,96.33,19200.0,70.8581,70.8581,70.7773,70.7994,19200.0
2013-09-30 12:55:00,96.32,96.35,96.31,96.32,10500.0,70.792,70.8141,70.7847,70.792,10500.0
2013-09-30 13:00:00,96.32,96.36,96.31,96.33,22200.0,70.792,70.8214,70.7847,70.7994,22200.0
2013-09-30 13:05:00,96.33,96.35,96.29,96.31,14400.0,70.7994,70.8141,70.77,70.7847,14400.0
2013-09-30 13:10:00,96.31,96.35,96.28,96.35,22600.0,70.7847,70.8141,70.7626,70.8141,22600.0
2013-09-30 13:15:00,96.34,96.4,96.32,96.38,27800.0,70.8067,70.8508,70.792,70.8361,27800.0
2013-09-30 13:20:00,96.38,96.4,96.34,96.34,22200.0,70.8361,70.8508,70.8067,70.8067,22200.0
2013-09-30 13:25:00,96.34,96.38,96.28,96.3,33900.0,70.8067,70.8361,70.7626,70.7773,33900.0
2013-09-30 13:30:00,96.3,96.34,96.3,96.34,15900.0,70.7773,70.8067,70.7773,70.8067,15900.0
2013-09-30 13:35:00,96.34,96.37,96.27,96.27,26000.0,70.8067,70.8288,70.7553,70.7553,26000.0
2013-09-30 13:40:00,96.28,96.32,96.26,96.26,30200.0,70.7626,70.792,70.7479,70.7479,30200.0
2013-09-30 13:45:00,96.26,96.27,96.22,96.23,19400.0,70.7479,70.7553,70.7185,70.7259,19400.0
2013-09-30 13:50:00,96.24,96.25,96.17,96.18,16800.0,70.7332,70.7406,70.6818,70.6891,16800.0
2013-09-30 13:55:00,96.17,96.17,96.03,96.09,33000.0,70.6818,70.6818,70.5789,70.623,33000.0
2013-09-30 14:00:00,96.09,96.15,96.08,96.11,26300.0,70.623,70.6671,70.6156,70.6377,26300.0
2013-09-30 14:05:00,96.1,96.17,96.08,96.17,23500.0,70.6303,70.6818,70.6156,70.6818,23500.0
2013-09-30 14:10:00,96.17,96.17,96.08,96.14,27000.0,70.6818,70.6818,70.6156,70.6597,27000.0
2013-09-30 14:15:00,96.13,96.18,96.09,96.14,33100.0,70.6524,70.6891,70.623,70.6597,33100.0
2013-09-30 14:20:00,96.16,96.16,96.09,96.13,23100.0,70.6744,70.6744,70.623,70.6524,23100.0
2013-09-30 14:25:00,96.14,96.22,96.14,96.18,32000.0,70.6597,70.7185,70.6597,70.6891,32000.0
2013-09-30 14:30:00,96.18,96.26,96.18,96.23,26400.0,70.6891,70.7479,70.6891,70.7259,26400.0
2013-09-30 14:35:00,96.22,96.28,96.2,96.28,25400.0,70.7185,70.7626,70.7038,70.7626,25400.0
2013-09-30 14:40:00,96.28,96.29,96.13,96.16,29200.0,70.7626,70.77,70.6524,70.6744,29200.0
2013-09-30 14:45:00,96.16,96.22,96.15,96.22,24800.0,70.6744,70.7185,70.6671,70.7185,24800.0
2013-09-30 14:50:00,96.22,96.23,96.14,96.15,23900.0,70.7185,70.7259,70.6597,70.6671,23900.0
2013-09-30 14:55:00,96.15,96.19,96.13,96.13,35400.0,70.6671,70.6965,70.6524,70.6524,35400.0
2013-09-30 15:00:00,96.13,96.13,96.02,96.05,43300.0,70.6524,70.6524,70.5715,70.5936,43300.0
2013-09-30 15:05:00,96.05,96.11,96.03,96.08,49200.0,70.5936,70.6377,70.5789,70.6156,49200.0
2013-09-30 15:10:00,96.08,96.08,95.98,96.0,35100.0,70.6156,70.6156,70.5421,70.5568,35100.0
2013-09-30 15:15:00,95.99,96.0,95.93,96.0,51200.0,70.5495,70.5568,70.5054,70.5568,51200.0
2013-09-30 15:20:00,96.0,96.08,95.94,96.07,51400.0,70.5568,70.6156,70.5127,70.6083,51400.0
2013-09-30 15:25:00,96.06,96.14,96.04,96.13,57500.0,70.6009,70.6597,70.5862,70.6524,57500.0
2013-09-30 15:30:00,96.13,96.14,96.01,96.03,91800.0,70.6524,70.6597,70.5642,70.5789,91800.0
2013-09-30 15:35:00,96.03,96.1,96.0,96.03,78200.0,70.5789,70.6303,70.5568,70.5789,78200.0
2013-09-30 15:40:00,96.03,96.15,95.97,96.12,102100.0,70.5789,70.6671,70.5348,70.645,102100.0
2013-09-30 15:45:00,96.12,96.2,96.08,96.15,125400.0,70.645,70.7038,70.6156,70.6671,125400.0
2013-09-30 15:50:00,96.15,96.23,96.1,96.16,110700.0,70.6671,70.7259,70.6303,70.6744,110700.0
2013-09-30 15:55:00,96.15,96.26,96.08,96.23,233100.0,70.6671,70.7479,70.6156,70.7259,233100.0
2013-10-01 09:30:00,96.28,96.28,96.0,96.11,85400.0,70.7626,70.7626,70.5568,70.6377,85400.0
2013-10-01 09:35:00,96.04,96.13,96.0,96.06,61100.0,70.5862,70.6524,70.5568,70.6009,61100.0
2013-10-01 09:40:00,96.07,96.13,96.01,96.06,32400.0,70.6083,70.6524,70.5642,70.6009,32400.0
2013-10-01 09:45:00,96.07,96.19,96.05,96.19,57300.0,70.6083,70.6965,70.5936,70.6965,57300.0
2013-10-01 09:50:00,96.2,96.28,96.09,96.25,44500.0,70.7038,70.7626,70.623,70.7406,44500.0
2013-10-01 09:55:00,96.25,96.26,95.96,95.98,56100.0,70.7406,70.7479,70.5274,70.5421,56100.0
2013-10-01 10:00:00,95.96,95.99,95.85,95.95,65200.0,70.5274,70.5495,70.4466,70.5201,65200.0
2013-10-01 10:05:00,95.96,95.99,95.88,95.93,36700.0,70.5274,70.5495,70.4686,70.5054,36700.0
2013-10-01 10:10:00,95.94,96.04,95.89,95.96,85200.0,70.5127,70.5862,70.476,70.5274,85200.0
2013-10-01 10:15:00,95.96,96.04,95.89,96.04,22900.0,70.5274,70.5862,70.476,70.5862,22900.0
2013-10-01 10:20:00,96.05,96.21,96.05,96.14,36000.0,70.5936,70.7112,70.5936,70.6597,36000.0
2013-10-01 10:25:00,96.17,96.19,96.06,96.07,44700.0,70.6818,70.6965,70.6009,70.6083,44700.0
2013-10-01 10:30:00,96.08,96.22,96.07,96.18,24200.0,70.6156,70.7185,70.6083,70.6891,24200.0
2013-10-01 10:35:00,96.19,96.2,96.06,96.13,20200.0,70.6965,70.7038,70.6009,70.6524,20200.0
2013-10-01 10:40:00,96.14,96.3,96.14,96.19,44000.0,70.6597,70.7773,70.6597,70.6965,44000.0
2013-10-01 10:45:00,96.19,96.24,96.13,96.15,30100.0,70.6965,70.7332,70.6524,70.6671,30100.0
2013-10-01 10:50:00,96.14,96.22,96.11,96.2,23000.0,70.6597,70.7185,70.6377,70.7038,23000.0
2013-10-01 10:55:00,96.2,96.27,96.2,96.23,25400.0,70.7038,70.7553,70.7038,70.7259,25400.0
2013-10-01 11:00:00,96.24,96.29,96.2,96.2,18500.0,70.7332,70.77,70.7038,70.7038,18500.0
2013-10-01 11:05:00,96.2,96.25,96.15,96.21,36200.0,70.7038,70.7406,70.6671,70.7112,36200.0
2013-10-01 11:10:00,96.2,96.23,96.14,96.23,42000.0,70.7038,70.7259,70.6597,70.7259,42000.0
2013-10-01 11:15:00,96.23,96.29,96.14,96.16,50000.0,70.7259,70.77,70.6597,70.6744,50000.0
2013-10-01 11:20:00,96.16,96.24,96.16,96.19,53400.0,70.6744,70.7332,70.6744,70.6965,53400.0
2013-10-01 11:25:00,96.2,96.2,96.1,96.13,23800.0,70.7038,70.7038,70.6303,70.6524,23800.0
2013-10-01 11:30:00,96.13,96.28,96.12,96.28,43000.0,70.6524,70.7626,70.645,70.7626,43000.0
2013-10-01 11:35:00,96.3,96.33,96.24,96.31,33300.0,70.7773,70.7994,70.7332,70.7847,33300.0
2013-10-01 11:40:00,96.32,96.38,96.31,96.38,29600.0,70.792,70.8361,70.7847,70.8361,29600.0
2013-10-01 11:45:00,96.38,96.39,96.31,96.35,32900.0,70.8361,70.8434,70.7847,70.8141,32900.0
2013-10-01 11:50:00,96.34,96.39,96.33,96.36,34600.0,70.8067,70.8434,70.7994,70.8214,34600.0
2013-10-01 11:55:00,96.37,96.39,96.33,96.36,28600.0,70.8288,70.8434,70.7994,70.8214,28600.0
2013-10-01 12:00:00,96.36,96.36,96.28,96.29,49900.0,70.8214,70.8214,70.7626,70.77,49900.0
2013-10-01 12:05:00,96.28,96.29,96.2,96.23,20100.0,70.7626,70.77,70.7038,70.7259,20100.0
2013-10-01 12:10:00,96.23,96.23,96.11,96.12,17100.0,70.7259,70.7259,70.6377,70.645,17100.0
2013-10-01 12:15:00,96.12,96.17,96.1,96.14,13400.0,70.645,70.6818,70.6303,70.6597,13400.0
2013-10-01 12:20:00,96.13,96.17,96.1,96.11,16000.0,70.6524,70.6818,70.6303,70.6377,16000.0
2013-10-01 12:25:00,96.12,96.24,96.08,96.23,31900.0,70.645,70.7332,70.6156,70.7259,31900.0
2013-10-01 12:30:00,96.23,96.23,96.18,96.21,21900.0,70.7259,70.7259,70.6891,70.7112,21900.0
2013-10-01 12:35:00,96.2,96.22,96.14,96.14,15300.0,70.7038,70.7185,70.6597,70.6597,15300.0
2013-10-01 12:40:00,96.13,96.17,96.12,96.17,19200.0,70.6524,70.6818,70.645,70.6818,19200.0
2013-10-01 12:45:00,96.16,96.17,96.1,96.1,21600.0,70.6744,70.6818,70.6303,70.6303,21600.0
2013-10-01 12:50:00,96.11,96.16,96.1,96.15,20800.0,70.6377,70.6744,70.6303,70.6671,20800.0
2013-10-01 12:55:00,96.15,96.16,96.12,96.12,17800.0,70.6671,70.6744,70.645,70.645,17800.0
2013-10-01 13:00:00,96.13,96.14,96.1,96.14,20800.0,70.6524,70.6597,70.6303,70.6597,20800.0
2013-10-01 13:05:00,96.14,96.15,96.09,96.14,25700.0,70.6597,70.6671,70.623,70.6597,25700.0
2013-10-01 13:10:00,96.14,96.16,96.09,96.11,24900.0,70.6597,70.6744,70.623,70.6377,24900.0
2013-10-01 13:15:00,96.11,96.2,96.11,96.15,25000.0,70.6377,70.7038,70.6377,70.6671,25000.0
2013-10-01 13:20:00,96.16,96.16,96.08,96.12,21800.0,70.6744,70.6744,70.6156,70.645,21800.0
2013-10-01 13:25:00,96.11,96.14,96.1,96.11,23000.0,70.6377,70.6597,70.6303,70.6377,23000.0
2013-10-01 13:30:00,96.11,96.11,96.05,96.06,28500.0,70.6377,70.6377,70.5936,70.6009,28500.0
2013-10-01 13:35:00,96.05,96.11,96.05,96.1,25400.0,70.5936,70.6377,70.5936,70.6303,25400.0
2013-10-01 13:40:00,96.09,96.11,96.07,96.08,17300.0,70.623,70.6377,70.6083,70.6156,17300.0
2013-10-01 13:45:00,96.07,96.1,96.04,96.05,20100.0,70.6083,70.6303,70.5862,70.5936,20100.0
2013-10-01 13:50:00,96.05,96.1,96.05,96.08,25100.0,70.5936,70.6303,70.5936,70.6156,25100.0
2013-10-01 13:55:00,96.08,96.09,96.06,96.06,22600.0,70.6156,70.623,70.6009,70.6009,22600.0
2013-10-01 14:00:00,96.06,96.07,96.02,96.03,28700.0,70.6009,70.6083,70.5715,70.5789,28700.0
2013-10-01 14:05:00,96.04,96.07,96.02,96.06,22400.0,70.5862,70.6083,70.5715,70.6009,22400.0
2013-10-01 14:10:00,96.06,96.07,95.99,96.0,34600.0,70.6009,70.6083,70.5495,70.5568,34600.0
2013-10-01 14:15:00,96.0,96.0,95.93,95.94,36500.0,70.5568,70.5568,70.5054,70.5127,36500.0
2013-10-01 14:20:00,95.94,96.01,95.93,95.97,40800.0,70.5127,70.5642,70.5054,70.5348,40800.0
2013-10-01 14:25:00,95.96,95.96,95.91,95.96,36000.0,70.5274,70.5274,70.4907,70.5274,36000.0
2013-10-01 14:30:00,95.96,96.0,95.96,95.99,35300.0,70.5274,70.5568,70.5274,70.5495,35300.0
2013-10-01 14:35:00,95.99,96.0,95.95,95.99,26900.0,70.5495,70.5568,70.5201,70.5495,26900.0
2013-10-01 14:40:00,96.0,96.04,96.0,96.03,25200.0,70.5568,70.5862,70.5568,70.5789,25200.0
2013-10-01 14:45:00,96.03,96.07,96.01,96.07,25700.0,70.5789,70.6083,70.5642,70.6083,25700.0
2013-10-01 14:50:00,96.07,96.08,96.0,96.0,28700.0,70.6083,70.6156,70.5568,70.5568,28700.0
2013-10-01 14:55:00,96.0,96.02,95.98,96.01,32000.0,70.5568,70.5715,70.5421,70.5642,32000.0
2013-10-01 15:00:00,96.01,96.01,95.95,95.97,31200.0,70.5642,70.5642,70.5201,70.5348,31200.0
2013-10-01 15:05:00,95.96,95.97,95.9,95.94,52400.0,70.5274,70.5348,70.4833,70.5127,52400.0
2013-10-01 15:10:00,95.95,95.98,95.92,95.93,43400.0,70.5201,70.5421,70.498,70.5054,43400.0
2013-10-01 15:15:00,95.93,95.96,95.91,95.94,40300.0,70.5054,70.5274,70.4907,70.5127,40300.0
2013-10-01 15:20:00,95.93,95.94,95.9,95.92,30800.0,70.5054,70.5127,70.4833,70.498,30800.0
2013-10-01 15:25:00,95.91,95.95,95.91,95.93,29500.0,70.4907,70.5201,70.4907,70.5054,29500.0
2013-10-01 15:30:00,95.93,95.97,95.92,95.95,44200.0,70.5054,70.5348,70.498,70.5201,44200.0
2013-10-01 15:35:00,95.94,95.96,95.93,95.95,51300.0,70.5127,70.5274,70.5054,70.5201,51300.0
2013-10-01 15:40:00,95.95,95.98,95.94,95.98,83100.0,70.5201,70.5421,70.5127,70.5421,83100.0
2013-10-01 15:45:00,95.98,96.06,95.94,96.06,112700.0,70.5421,70.6009,70.5127,70.6009,112700.0
2013-10-01 15:50:00,96.06,96.09,96.02,96.04,89600.0,70.6009,70.623,70.5715,70.5862,89600.0
2013-10-01 15:55:00,96.03,96.14,96.01,96.14,184900.0,70.5789,70.6597,70.5642,70.6597,184900.0
2013-10-02 09:30:00,95.64,95.88,94.73,94.89,390500.0,70.2922,70.4686,69.6234,69.741,390500.0
2013-10-02 09:35:00,94.87,95.04,94.7,94.72,234200.0,69.7263,69.8512,69.6014,69.6161,234200.0
2013-10-02 09:40:00,94.73,94.89,94.65,94.71,165600.0,69.6234,69.741,69.5646,69.6087,165600.0
2013-10-02 09:45:00,94.71,94.72,94.56,94.59,153800.0,69.6087,69.6161,69.4985,69.5205,153800.0
2013-10-02 09:50:00,94.59,94.6,94.29,94.45,347200.0,69.5205,69.5279,69.3,69.4176,347200.0
2013-10-02 09:55:00,94.45,94.48,94.21,94.21,224000.0,69.4176,69.4397,69.2412,69.2412,224000.0
2013-10-02 10:00:00,94.21,94.4,94.15,94.31,255400.0,69.2412,69.3809,69.1971,69.3147,255400.0
2013-10-02 10:05:00,94.31,94.32,94.01,94.11,189100.0,69.3147,69.3221,69.0942,69.1677,189100.0
2013-10-02 10:10:00,94.1,94.21,94.03,94.19,118700.0,69.1604,69.2412,69.1089,69.2265,118700.0
2013-10-02 10:15:00,94.2,94.3,94.14,94.28,149000.0,69.2339,69.3074,69.1898,69.2927,149000.0
2013-10-02 10:20:00,94.28,94.37,94.25,94.33,100900.0,69.2927,69.3588,69.2706,69.3294,100900.0
2013-10-02 10:25:00,94.33,94.38,94.25,94.35,60500.0,69.3294,69.3662,69.2706,69.3441,60500.0
2013-10-02 10:30:00,94.35,94.36,94.2,94.28,107900.0,69.3441,69.3515,69.2339,69.2927,107900.0
2013-10-02 10:35:00,94.28,94.4,94.28,94.4,59800.0,69.2927,69.3809,69.2927,69.3809,59800.0
2013-10-02 10:40:00,94.38,94.47,94.35,94.41,116000.0,69.3662,69.4323,69.3441,69.3882,116000.0
2013-10-02 10:45:00,94.41,94.41,94.26,94.27,84300.0,69.3882,69.3882,69.278,69.2853,84300.0
2013-10-02 10:50:00,94.27,94.31,94.26,94.3,73300.0,69.2853,69.3147,69.278,69.3074,73300.0
2013-10-02 10:55:00,94.29,94.35,94.29,94.34,85800.0,69.3,69.3441,69.3,69.3368,85800.0
2013-10-02 11:00:00,94.34,94.37,94.3,94.33,102000.0,69.3368,69.3588,69.3074,69.3294,102000.0
2013-10-02 11:05:00,94.33,94.4,94.32,94.34,78200.0,69.3294,69.3809,69.3221,69.3368,78200.0
2013-10-02 11:10:00,94.34,94.41,94.31,94.4,87400.0,69.3368,69.3882,69.3147,69.3809,87400.0
2013-10-02 11:15:00,94.41,94.55,94.41,94.52,60400.0,69.3882,69.4911,69.3882,69.4691,60400.0
2013-10-02 11:20:00,94.53,94.69,94.51,94.69,108700.0,69.4764,69.594,69.4617,69.594,108700.0
2013-10-02 11:25:00,94.7,94.76,94.6,94.74,93100.0,69.6014,69.6455,69.5279,69.6308,93100.0
2013-10-02 11:30:00,94.76,94.91,94.76,94.86,88500.0,69.6455,69.7557,69.6455,69.719,88500.0
2013-10-02 11:35:00,94.85,94.9,94.8,94.84,64700.0,69.7116,69.7483,69.6749,69.7043,64700.0
2013-10-02 11:40:00,94.84,94.85,94.74,94.76,53700.0,69.7043,69.7116,69.6308,69.6455,53700.0
2013-10-02 11:45:00,94.76,94.77,94.72,94.75,46000.0,69.6455,69.6528,69.6161,69.6381,46000.0
2013-10-02 11:50:00,94.75,94.77,94.7,94.76,29600.0,69.6381,69.6528,69.6014,69.6455,29600.0
2013-10-02 11:55:00,94.77,94.81,94.72,94.73,44000.0,69.6528,69.6822,69.6161,69.6234,44000.0
2013-10-02 12:00:00,94.73,94.85,94.72,94.84,29300.0,69.6234,69.7116,69.6161,69.7043,29300.0
2013-10-02 12:05:00,94.84,94.94,94.84,94.9,20900.0,69.7043,69.7777,69.7043,69.7483,20900.0
2013-10-02 12:10:00,94.89,94.96,94.89,94.91,41700.0,69.741,69.7924,69.741,69.7557,41700.0
2013-10-02 12:15:00,94.92,94.99,94.91,94.94,91400.0,69.763,69.8145,69.7557,69.7777,91400.0
2013-10-02 12:20:00,94.95,95.0,94.92,94.92,40600.0,69.7851,69.8218,69.763,69.763,40600.0
2013-10-02 12:25:00,94.92,94.92,94.85,94.86,33900.0,69.763,69.763,69.7116,69.719,33900.0
2013-10-02 12:30:00,94.86,94.89,94.8,94.86,33900.0,69.719,69.741,69.6749,69.719,33900.0
2013-10-02 12:35:00,94.88,94.89,94.85,94.86,28800.0,69.7336,69.741,69.7116,69.719,28800.0
2013-10-02 12:40:00,94.86,94.9,94.84,94.9,26200.0,69.719,69.7483,69.7043,69.7483,26200.0
2013-10-02 12:45:00,94.9,94.96,94.85,94.96,40500.0,69.7483,69.7924,69.7116,69.7924,40500.0
2013-10-02 12:50:00,94.96,95.03,94.94,95.0,49500.0,69.7924,69.8439,69.7777,69.8218,49500.0
2013-10-02 12:55:00,95.01,95.03,94.97,94.98,35900.0,69.8292,69.8439,69.7998,69.8071,35900.0
2013-10-02 13:00:00,94.98,95.02,94.96,94.96,20000.0,69.8071,69.8365,69.7924,69.7924,20000.0
2013-10-02 13:05:00,94.96,95.11,94.96,95.11,43700.0,69.7924,69.9027,69.7924,69.9027,43700.0
2013-10-02 13:10:00,95.11,95.16,95.04,95.04,24700.0,69.9027,69.9394,69.8512,69.8512,24700.0
2013-10-02 13:15:00,95.04,95.05,94.99,95.05,36100.0,69.8512,69.8586,69.8145,69.8586,36100.0
2013-10-02 13:20:00,95.05,95.14,95.01,95.14,37600.0,69.8586,69.9247,69.8292,69.9247,37600.0
2013-10-02 13:25:00,95.15,95.19,95.13,95.16,21900.0,69.9321,69.9615,69.9174,69.9394,21900.0
2013-10-02 13:30:00,95.15,95.16,95.09,95.12,25500.0,69.9321,69.9394,69.888,69.91,25500.0
2013-10-02 13:35:00,95.13,95.17,95.09,95.09,26500.0,69.9174,69.9468,69.888,69.888,26500.0
2013-10-02 13:40:00,95.1,95.14,95.09,95.11,19800.0,69.8953,69.9247,69.888,69.9027,19800.0
2013-10-02 13:45:00,95.12,95.16,95.1,95.15,34600.0,69.91,69.9394,69.8953,69.9321,34600.0
2013-10-02 13:50:00,95.15,95.17,95.14,95.16,25700.0,69.9321,69.9468,69.9247,69.9394,25700.0
2013-10-02 13:55:00,95.16,95.16,94.99,95.0,54300.0,69.9394,69.9394,69.8145,69.8218,54300.0
2013-10-02 14:00:00,94.99,95.0,94.88,94.92,43100.0,69.8145,69.8218,69.7336,69.763,43100.0
2013-10-02 14:05:00,94.93,94.98,94.9,94.95,28000.0,69.7704,69.8071,69.7483,69.7851,28000.0
2013-10-02 14:10:00,94.95,95.02,94.95,94.97,57200.0,69.7851,69.8365,69.7851,69.7998,57200.0
2013-10-02 14:15:00,94.96,95.08,94.95,95.08,33400.0,69.7924,69.8806,69.7851,69.8806,33400.0
2013-10-02 14:20:00,95.09,95.12,95.09,95.09,49900.0,69.888,69.91,69.888,69.888,49900.0
2013-10-02 14:25:00,95.09,95.12,95.09,95.1,36200.0,69.888,69.91,69.888,69.8953,36200.0
2013-10-02 14:30:00,95.1,95.11,95.09,95.1,41600.0,69.8953,69.9027,69.888,69.8953,41600.0
2013-10-02 14:35:00,95.1,95.11,95.08,95.09,35800.0,69.8953,69.9027,69.8806,69.888,35800.0
2013-10-02 14:40:00,95.08,95.09,95.06,95.06,41900.0,69.8806,69.888,69.8659,69.8659,41900.0
2013-10-02 14:45:00,95.07,95.12,95.07,95.12,43100.0,69.8733,69.91,69.8733,69.91,43100.0
2013-10-02 14:50:00,95.11,95.18,95.1,95.15,107800.0,69.9027,69.9541,69.8953,69.9321,107800.0
2013-10-02 14:55:00,95.14,95.18,95.08,95.16,58800.0,69.9247,69.9541,69.8806,69.9394,58800.0
2013-10-02 15:00:00,95.16,95.23,95.14,95.19,68300.0,69.9394,69.9909,69.9247,69.9615,68300.0
2013-10-02 15:05:00,95.18,95.21,95.16,95.17,44400.0,69.9541,69.9762,69.9394,69.9468,44400.0
2013-10-02 15:10:00,95.17,95.2,95.13,95.15,40400.0,69.9468,69.9688,69.9174,69.9321,40400.0
2013-10-02 15:15:00,95.15,95.15,95.1,95.14,41600.0,69.9321,69.9321,69.8953,69.9247,41600.0
2013-10-02 15:20:00,95.13,95.16,95.12,95.13,86900.0,69.9174,69.9394,69.91,69.9174,86900.0
2013-10-02 15:25:00,95.14,95.14,95.12,95.13,71200.0,69.9247,69.9247,69.91,69.9174,71200.0
2013-10-02 15:30:00,95.14,95.4,95.13,95.32,121200.0,69.9247,70.1158,69.9174,70.057,121200.0
2013-10-02 15:35:00,95.32,95.33,95.16,95.16,77800.0,70.057,70.0644,69.9394,69.9394,77800.0
2013-10-02 15:40:00,95.16,95.18,95.13,95.15,144600.0,69.9394,69.9541,69.9174,69.9321,144600.0
2013-10-02 15:45:00,95.16,95.18,95.04,95.06,124100.0,69.9394,69.9541,69.8512,69.8659,124100.0
2013-10-02 15:50:00,95.06,95.15,95.04,95.15,195200.0,69.8659,69.9321,69.8512,69.9321,195200.0
2013-10-02 15:55:00,95.15,95.26,95.13,95.23,273300.0,69.9321,70.0129,69.9174,69.9909,273300.0
2013-10-03 09:30:00,95.15,95.2,95.0,95.17,156500.0,69.9321,69.9688,69.8218,69.9468,156500.0
2013-10-03 09:35:00,95.14,95.19,95.08,95.09,82800.0,69.9247,69.9615,69.8806,69.888,82800.0
2013-10-03 09:40:00,95.09,95.19,95.08,95.15,89700.0,69.888,69.9615,69.8806,69.9321,89700.0
2013-10-03 09:45:00,95.14,95.15,95.09,95.11,113300.0,69.9247,69.9321,69.888,69.9027,113300.0
2013-10-03 09:50:00,95.12,95.14,95.08,95.1,66000.0,69.91,69.9247,69.8806,69.8953,66000.0
2013-10-03 09:55:00,95.1,95.16,95.08,95.13,55300.0,69.8953,69.9394,69.8806,69.9174,55300.0
2013-10-03 10:00:00,95.12,95.14,95.0,95.03,105900.0,69.91,69.9247,69.8218,69.8439,105900.0
2013-10-03 10:05:00,95.03,95.17,95.0,95.16,69900.0,69.8439,69.9468,69.8218,69.9394,69900.0
2013-10-03 10:10:00,95.16,95.19,95.02,95.02,101600.0,69.9394,69.9615,69.8365,69.8365,101600.0
2013-10-03 10:15:00,95.02,95.02,94.82,94.84,71400.0,69.8365,69.8365,69.6896,69.7043,71400.0
2013-10-03 10:20:00,94.84,94.88,94.67,94.74,88900.0,69.7043,69.7336,69.5793,69.6308,88900.0
2013-10-03 10:25:00,94.73,94.77,94.67,94.76,40900.0,69.6234,69.6528,69.5793,69.6455,40900.0
2013-10-03 10:30:00,94.76,94.81,94.7,94.8,43700.0,69.6455,69.6822,69.6014,69.6749,43700.0
2013-10-03 10:35:00,94.8,94.94,94.8,94.91,97500.0,69.6749,69.7777,69.6749,69.7557,97500.0
2013-10-03 10:40:00,94.9,94.9,94.82,94.85,61400.0,69.7483,69.7483,69.6896,69.7116,61400.0
2013-10-03 10:45:00,94.85,94.86,94.74,94.8,43100.0,69.7116,69.719,69.6308,69.6749,43100.0
2013-10-03 10:50:00,94.8,94.85,94.8,94.83,31600.0,69.6749,69.7116,69.6749,69.6969,31600.0
2013-10-03 10:55:00,94.83,94.83,94.72,94.73,68500.0,69.6969,69.6969,69.6161,69.6234,68500.0
2013-10-03 11:00:00,94.72,94.87,94.69,94.87,110800.0,69.6161,69.7263,69.594,69.7263,110800.0
2013-10-03 11:05:00,94.86,94.89,94.81,94.84,43500.0,69.719,69.741,69.6822,69.7043,43500.0
2013-10-03 11:10:00,94.84,94.85,94.75,94.78,41100.0,69.7043,69.7116,69.6381,69.6602,41100.0
2013-10-03 11:15:00,94.77,94.86,94.75,94.78,56400.0,69.6528,69.719,69.6381,69.6602,56400.0
2013-10-03 11:20:00,94.78,94.87,94.77,94.83,43200.0,69.6602,69.7263,69.6528,69.6969,43200.0
2013-10-03 11:25:00,94.82,94.84,94.74,94.75,82200.0,69.6896,69.7043,69.6308,69.6381,82200.0
2013-10-03 11:30:00,94.75,94.9,94.74,94.89,65400.0,69.6381,69.7483,69.6308,69.741,65400.0
2013-10-03 11:35:00,94.9,94.97,94.84,94.96,72000.0,69.7483,69.7998,69.7043,69.7924,72000.0
2013-10-03 11:40:00,94.95,94.97,94.87,94.88,42800.0,69.7851,69.7998,69.7263,69.7336,42800.0
2013-10-03 11:45:00,94.88,94.9,94.84,94.84,102100.0,69.7336,69.7483,69.7043,69.7043,102100.0
2013-10-03 11:50:00,94.84,94.87,94.8,94.83,37000.0,69.7043,69.7263,69.6749,69.6969,37000.0
2013-10-03 11:55:00,94.84,94.84,94.71,94.75,48300.0,69.7043,69.7043,69.6087,69.6381,48300.0
2013-10-03 12:00:00,94.75,94.75,94.68,94.68,81400.0,69.6381,69.6381,69.5867,69.5867,81400.0
2013-10-03 12:05:00,94.68,94.79,94.67,94.79,29200.0,69.5867,69.6675,69.5793,69.6675,29200.0
2013-10-03 12:10:00,94.79,94.85,94.79,94.8,33100.0,69.6675,69.7116,69.6675,69.6749,33100.0
2013-10-03 12:15:00,94.8,94.82,94.77,94.82,32300.0,69.6749,69.6896,69.6528,69.6896,32300.0
2013-10-03 12:20:00,94.82,94.83,94.72,94.74,27200.0,69.6896,69.6969,69.6161,69.6308,27200.0
2013-10-03 12:25:00,94.73,94.81,94.72,94.81,15000.0,69.6234,69.6822,69.6161,69.6822,15000.0
2013-10-03 12:30:00,94.8,94.86,94.76,94.77,33800.0,69.6749,69.719,69.6455,69.6528,33800.0
2013-10-03 12:35:00,94.77,94.84,94.76,94.77,24000.0,69.6528,69.7043,69.6455,69.6528,24000.0
2013-10-03 12:40:00,94.76,94.79,94.67,94.71,42500.0,69.6455,69.6675,69.5793,69.6087,42500.0
2013-10-03 12:45:00,94.72,94.87,94.72,94.83,46900.0,69.6161,69.7263,69.6161,69.6969,46900.0
2013-10-03 12:50:00,94.82,94.89,94.79,94.84,25200.0,69.6896,69.741,69.6675,69.7043,25200.0
2013-10-03 12:55:00,94.86,94.86,94.79,94.81,18100.0,69.719,69.719,69.6675,69.6822,18100.0
2013-10-03 13:00:00,94.81,94.84,94.76,94.83,41100.0,69.6822,69.7043,69.6455,69.6969,41100.0
2013-10-03 13:05:00,94.83,94.88,94.81,94.81,47400.0,69.6969,69.7336,69.6822,69.6822,47400.0
2013-10-03 13:10:00,94.8,94.85,94.8,94.83,53700.0,69.6749,69.7116,69.6749,69.6969,53700.0
2013-10-03 13:15:00,94.83,94.87,94.81,94.87,29300.0,69.6969,69.7263,69.6822,69.7263,29300.0
2013-10-03 13:20:00,94.86,94.89,94.8,94.85,49300.0,69.719,69.741,69.6749,69.7116,49300.0
2013-10-03 13:25:00,94.85,94.94,94.82,94.92,54500.0,69.7116,69.7777,69.6896,69.763,54500.0
2013-10-03 13:30:00,94.92,94.94,94.88,94.9,49800.0,69.763,69.7777,69.7336,69.7483,49800.0
2013-10-03 13:35:00,94.91,94.94,94.89,94.93,34700.0,69.7557,69.7777,69.741,69.7704,34700.0
2013-10-03 13:40:00,94.94,95.0,94.94,94.99,42100.0,69.7777,69.8218,69.7777,69.8145,42100.0
2013-10-03 13:45:00,94.99,95.0,94.9,94.92,26100.0,69.8145,69.8218,69.7483,69.763,26100.0
2013-10-03 13:50:00,94.92,94.92,94.78,94.79,29200.0,69.763,69.763,69.6602,69.6675,29200.0
2013-10-03 13:55:00,94.78,94.93,94.77,94.89,48200.0,69.6602,69.7704,69.6528,69.741,48200.0
2013-10-03 14:00:00,94.9,94.9,94.82,94.85,28400.0,69.7483,69.7483,69.6896,69.7116,28400.0
2013-10-03 14:05:00,94.85,94.85,94.79,94.84,32600.0,69.7116,69.7116,69.6675,69.7043,32600.0
2013-10-03 14:10:00,94.84,94.91,94.84,94.9,35400.0,69.7043,69.7557,69.7043,69.7483,35400.0
2013-10-03 14:15:00,94.9,94.9,94.83,94.86,43900.0,69.7483,69.7483,69.6969,69.719,43900.0
2013-10-03 14:20:00,94.86,94.86,94.67,94.67,104000.0,69.719,69.719,69.5793,69.5793,104000.0
2013-10-03 14:25:00,94.67,94.82,94.67,94.8,52100.0,69.5793,69.6896,69.5793,69.6749,52100.0
2013-10-03 14:30:00,94.79,94.81,94.72,94.72,42800.0,69.6675,69.6822,69.6161,69.6161,42800.0
2013-10-03 14:35:00,94.72,94.77,94.68,94.76,41100.0,69.6161,69.6528,69.5867,69.6455,41100.0
2013-10-03 14:40:00,94.76,94.84,94.75,94.81,37400.0,69.6455,69.7043,69.6381,69.6822,37400.0
2013-10-03 14:45:00,94.81,94.86,94.8,94.81,29000.0,69.6822,69.719,69.6749,69.6822,29000.0
2013-10-03 14:50:00,94.82,94.88,94.82,94.85,39100.0,69.6896,69.7336,69.6896,69.7116,39100.0
2013-10-03 14:55:00,94.85,94.88,94.8,94.81,37000.0,69.7116,69.7336,69.6749,69.6822,37000.0
2013-10-03 15:00:00,94.81,94.87,94.79,94.87,61900.0,69.6822,69.7263,69.6675,69.7263,61900.0
2013-10-03 15:05:00,94.86,94.89,94.81,94.85,36800.0,69.719,69.741,69.6822,69.7116,36800.0
2013-10-03 15:10:00,94.85,94.89,94.84,94.84,41300.0,69.7116,69.741,69.7043,69.7043,41300.0
2013-10-03 15:15:00,94.85,94.86,94.81,94.85,48500.0,69.7116,69.719,69.6822,69.7116,48500.0
2013-10-03 15:20:00,94.85,94.89,94.81,94.83,74200.0,69.7116,69.741,69.6822,69.6969,74200.0
2013-10-03 15:25:00,94.82,94.86,94.8,94.85,71800.0,69.6896,69.719,69.6749,69.7116,71800.0
2013-10-03 15:30:00,94.85,94.89,94.83,94.83,48300.0,69.7116,69.741,69.6969,69.6969,48300.0
2013-10-03 15:35:00,94.82,94.9,94.81,94.89,46900.0,69.6896,69.7483,69.6822,69.741,46900.0
2013-10-03 15:40:00,94.89,95.01,94.87,95.0,114700.0,69.741,69.8292,69.7263,69.8218,114700.0
2013-10-03 15:45:00,95.01,95.01,94.78,94.78,152800.0,69.8292,69.8292,69.6602,69.6602,152800.0
2013-10-03 15:50:00,94.79,94.81,94.74,94.78,86500.0,69.6675,69.6822,69.6308,69.6602,86500.0
2013-10-03 15:55:00,94.78,94.78,94.61,94.68,152800.0,69.6602,69.6602,69.5352,69.5867,152800.0
2013-10-04 09:30:00,94.61,94.67,94.42,94.48,121200.0,69.5352,69.5793,69.3956,69.4397,121200.0
2013-10-04 09:35:00,94.5,94.61,94.42,94.45,54800.0,69.4544,69.5352,69.3956,69.4176,54800.0
2013-10-04 09:40:00,94.45,94.49,94.4,94.45,46800.0,69.4176,69.447,69.3809,69.4176,46800.0
2013-10-04 09:45:00,94.44,94.75,94.43,94.72,53200.0,69.4103,69.6381,69.4029,69.6161,53200.0
2013-10-04 09:50:00,94.72,94.8,94.65,94.8,46800.0,69.6161,69.6749,69.5646,69.6749,46800.0
2013-10-04 09:55:00,94.8,94.8,94.74,94.78,35600.0,69.6749,69.6749,69.6308,69.6602,35600.0
2013-10-04 10:00:00,94.78,94.8,94.66,94.7,53600.0,69.6602,69.6749,69.572,69.6014,53600.0
2013-10-04 10:05:00,94.7,94.77,94.69,94.77,54000.0,69.6014,69.6528,69.594,69.6528,54000.0
2013-10-04 10:10:00,94.77,94.8,94.71,94.72,82300.0,69.6528,69.6749,69.6087,69.6161,82300.0
2013-10-04 10:15:00,94.73,94.75,94.64,94.65,53300.0,69.6234,69.6381,69.5573,69.5646,53300.0
2013-10-04 10:20:00,94.66,94.72,94.55,94.57,65100.0,69.572,69.6161,69.4911,69.5058,65100.0
2013-10-04 10:25:00,94.57,94.65,94.55,94.56,45900.0,69.5058,69.5646,69.4911,69.4985,45900.0
2013-10-04 10:30:00,94.57,94.58,94.47,94.52,77000.0,69.5058,69.5132,69.4323,69.4691,77000.0
2013-10-04 10:35:00,94.53,94.67,94.52,94.62,32800.0,69.4764,69.5793,69.4691,69.5426,32800.0
2013-10-04 10:40:00,94.62,94.65,94.56,94.62,39500.0,69.5426,69.5646,69.4985,69.5426,39500.0
2013-10-04 10:45:00,94.62,94.79,94.6,94.69,35100.0,69.5426,69.6675,69.5279,69.594,35100.0
2013-10-04 10:50:00,94.69,94.69,94.57,94.6,22200.0,69.594,69.594,69.5058,69.5279,22200.0
2013-10-04 10:55:00,94.6,94.69,94.6,94.69,19900.0,69.5279,69.594,69.5279,69.594,19900.0
2013-10-04 11:00:00,94.68,94.69,94.61,94.61,18800.0,69.5867,69.594,69.5352,69.5352,18800.0
2013-10-04 11:05:00,94.62,94.63,94.45,94.45,44000.0,69.5426,69.5499,69.4176,69.4176,44000.0
2013-10-04 11:10:00,94.45,94.57,94.45,94.53,30700.0,69.4176,69.5058,69.4176,69.4764,30700.0
2013-10-04 11:15:00,94.53,94.57,94.5,94.57,34900.0,69.4764,69.5058,69.4544,69.5058,34900.0
2013-10-04 11:20:00,94.58,94.6,94.54,94.58,13700.0,69.5132,69.5279,69.4838,69.5132,13700.0
2013-10-04 11:25:00,94.59,94.67,94.59,94.62,10800.0,69.5205,69.5793,69.5205,69.5426,10800.0
2013-10-04 11:30:00,94.62,94.66,94.6,94.61,27100.0,69.5426,69.572,69.5279,69.5352,27100.0
2013-10-04 11:35:00,94.61,94.61,94.56,94.57,23400.0,69.5352,69.5352,69.4985,69.5058,23400.0
2013-10-04 11:40:00,94.57,94.63,94.55,94.61,24000.0,69.5058,69.5499,69.4911,69.5352,24000.0
2013-10-04 11:45:00,94.61,94.64,94.55,94.59,20200.0,69.5352,69.5573,69.4911,69.5205,20200.0
2013-10-04 11:50:00,94.59,94.64,94.58,94.61,23200.0,69.5205,69.5573,69.5132,69.5352,23200.0
2013-10-04 11:55:00,94.62,94.64,94.6,94.61,23900.0,69.5426,69.5573,69.5279,69.5352,23900.0
2013-10-04 12:00:00,94.61,94.66,94.59,94.59,20400.0,69.5352,69.572,69.5205,69.5205,20400.0
2013-10-04 12:05:00,94.59,94.6,94.58,94.58,10600.0,69.5205,69.5279,69.5132,69.5132,10600.0
2013-10-04 12:10:00,94.58,94.62,94.57,94.62,18400.0,69.5132,69.5426,69.5058,69.5426,18400.0
2013-10-04 12:15:00,94.63,94.73,94.63,94.73,44600.0,69.5499,69.6234,69.5499,69.6234,44600.0
2013-10-04 12:20:00,94.72,94.73,94.66,94.68,32700.0,69.6161,69.6234,69.572,69.5867,32700.0
2013-10-04 12:25:00,94.67,94.72,94.67,94.71,27000.0,69.5793,69.6161,69.5793,69.6087,27000.0
2013-10-04 12:30:00,94.72,94.72,94.69,94.69,22700.0,69.6161,69.6161,69.594,69.594,22700.0
2013-10-04 12:35:00,94.7,94.76,94.7,94.73,13300.0,69.6014,69.6455,69.6014,69.6234,13300.0
2013-10-04 12:40:00,94.73,94.78,94.72,94.72,16900.0,69.6234,69.6602,69.6161,69.6161,16900.0
2013-10-04 12:45:00,94.73,94.76,94.73,94.74,14500.0,69.6234,69.6455,69.6234,69.6308,14500.0
2013-10-04 12:50:00,94.74,94.74,94.63,94.64,28500.0,69.6308,69.6308,69.5499,69.5573,28500.0
2013-10-04 12:55:00,94.64,94.66,94.63,94.65,14100.0,69.5573,69.572,69.5499,69.5646,14100.0
2013-10-04 13:00:00,94.64,94.66,94.61,94.62,21000.0,69.5573,69.572,69.5352,69.5426,21000.0
2013-10-04 13:05:00,94.61,94.68,94.61,94.67,22300.0,69.5352,69.5867,69.5352,69.5793,22300.0
2013-10-04 13:10:00,94.67,94.67,94.6,94.62,14300.0,69.5793,69.5793,69.5279,69.5426,14300.0
2013-10-04 13:15:00,94.62,94.62,94.55,94.56,23100.0,69.5426,69.5426,69.4911,69.4985,23100.0
2013-10-04 13:20:00,94.57,94.64,94.56,94.62,28100.0,69.5058,69.5573,69.4985,69.5426,28100.0
2013-10-04 13:25:00,94.62,94.66,94.61,94.62,29800.0,69.5426,69.572,69.5352,69.5426,29800.0
2013-10-04 13:30:00,94.61,94.63,94.58,94.58,15600.0,69.5352,69.5499,69.5132,69.5132,15600.0
2013-10-04 13:35:00,94.59,94.6,94.56,94.57,20700.0,69.5205,69.5279,69.4985,69.5058,20700.0
2013-10-04 13:40:00,94.58,94.59,94.57,94.58,18500.0,69.5132,69.5205,69.5058,69.5132,18500.0
2013-10-04 13:45:00,94.58,94.59,94.56,94.56,14400.0,69.5132,69.5205,69.4985,69.4985,14400.0
2013-10-04 13:50:00,94.57,94.59,94.56,94.58,15400.0,69.5058,69.5205,69.4985,69.5132,15400.0
2013-10-04 13:55:00,94.57,94.58,94.53,94.54,18600.0,69.5058,69.5132,69.4764,69.4838,18600.0
2013-10-04 14:00:00,94.54,94.56,94.53,94.53,12100.0,69.4838,69.4985,69.4764,69.4764,12100.0
2013-10-04 14:05:00,94.54,94.58,94.54,94.58,15900.0,69.4838,69.5132,69.4838,69.5132,15900.0
2013-10-04 14:10:00,94.57,94.62,94.56,94.61,16500.0,69.5058,69.5426,69.4985,69.5352,16500.0
2013-10-04 14:15:00,94.6,94.61,94.59,94.59,13900.0,69.5279,69.5352,69.5205,69.5205,13900.0
2013-10-04 14:20:00,94.59,94.61,94.57,94.61,21100.0,69.5205,69.5352,69.5058,69.5352,21100.0
2013-10-04 14:25:00,94.61,94.64,94.59,94.62,19400.0,69.5352,69.5573,69.5205,69.5426,19400.0
2013-10-04 14:30:00,94.61,94.64,94.58,94.59,44400.0,69.5352,69.5573,69.5132,69.5205,44400.0
2013-10-04 14:35:00,94.59,94.61,94.57,94.59,35600.0,69.5205,69.5352,69.5058,69.5205,35600.0
2013-10-04 14:40:00,94.59,94.59,94.54,94.57,21800.0,69.5205,69.5205,69.4838,69.5058,21800.0
2013-10-04 14:45:00,94.58,94.63,94.58,94.61,37300.0,69.5132,69.5499,69.5132,69.5352,37300.0
2013-10-04 14:50:00,94.6,94.68,94.6,94.67,32900.0,69.5279,69.5867,69.5279,69.5793,32900.0
2013-10-04 14:55:00,94.66,94.66,94.6,94.61,47000.0,69.572,69.572,69.5279,69.5352,47000.0
2013-10-04 15:00:00,94.62,94.67,94.61,94.66,18900.0,69.5426,69.5793,69.5352,69.572,18900.0
2013-10-04 15:05:00,94.65,94.68,94.6,94.6,49100.0,69.5646,69.5867,69.5279,69.5279,49100.0
2013-10-04 15:10:00,94.61,94.61,94.59,94.6,30200.0,69.5352,69.5352,69.5205,69.5279,30200.0
2013-10-04 15:15:00,94.59,94.63,94.57,94.62,35500.0,69.5205,69.5499,69.5058,69.5426,35500.0
2013-10-04 15:20:00,94.62,94.64,94.58,94.58,36300.0,69.5426,69.5573,69.5132,69.5132,36300.0
2013-10-04 15:25:00,94.59,94.59,94.56,94.57,23700.0,69.5205,69.5205,69.4985,69.5058,23700.0
2013-10-04 15:30:00,94.57,94.59,94.56,94.57,29000.0,69.5058,69.5205,69.4985,69.5058,29000.0
2013-10-04 15:35:00,94.57,94.58,94.54,94.56,83800.0,69.5058,69.5132,69.4838,69.4985,83800.0
2013-10-04 15:40:00,94.56,94.61,94.55,94.56,57800.0,69.4985,69.5352,69.4911,69.4985,57800.0
2013-10-04 15:45:00,94.56,94.68,94.56,94.68,67900.0,69.4985,69.5867,69.4985,69.5867,67900.0
2013-10-04 15:50:00,94.68,94.7,94.64,94.67,92400.0,69.5867,69.6014,69.5573,69.5793,92400.0
2013-10-04 15:55:00,94.67,94.73,94.61,94.7,96100.0,69.5793,69.6234,69.5352,69.6014,96100.0
2013-10-07 09:30:00,94.36,94.46,94.21,94.33,190300.0,69.3515,69.425,69.2412,69.3294,190300.0
2013-10-07 09:35:00,94.33,94.33,94.17,94.19,117100.0,69.3294,69.3294,69.2118,69.2265,117100.0
2013-10-07 09:40:00,94.2,94.3,94.15,94.23,49700.0,69.2339,69.3074,69.1971,69.2559,49700.0
2013-10-07 09:45:00,94.25,94.3,94.21,94.27,80400.0,69.2706,69.3074,69.2412,69.2853,80400.0
2013-10-07 09:50:00,94.29,94.3,94.22,94.26,85400.0,69.3,69.3074,69.2486,69.278,85400.0
2013-10-07 09:55:00,94.26,94.26,94.2,94.21,56000.0,69.278,69.278,69.2339,69.2412,56000.0
2013-10-07 10:00:00,94.21,94.23,94.14,94.18,42300.0,69.2412,69.2559,69.1898,69.2192,42300.0
2013-10-07 10:05:00,94.19,94.25,94.17,94.24,31700.0,69.2265,69.2706,69.2118,69.2633,31700.0
2013-10-07 10:10:00,94.24,94.25,94.19,94.22,96200.0,69.2633,69.2706,69.2265,69.2486,96200.0
2013-10-07 10:15:00,94.22,94.41,94.2,94.4,51900.0,69.2486,69.3882,69.2339,69.3809,51900.0
2013-10-07 10:20:00,94.41,94.5,94.41,94.49,40600.0,69.3882,69.4544,69.3882,69.447,40600.0
2013-10-07 10:25:00,94.5,94.52,94.38,94.51,32300.0,69.4544,69.4691,69.3662,69.4617,32300.0
2013-10-07 10:30:00,94.53,94.54,94.48,94.48,17900.0,69.4764,69.4838,69.4397,69.4397,17900.0
2013-10-07 10:35:00,94.5,94.56,94.46,94.53,21500.0,69.4544,69.4985,69.425,69.4764,21500.0
2013-10-07 10:40:00,94.52,94.64,94.52,94.58,35400.0,69.4691,69.5573,69.4691,69.5132,35400.0
2013-10-07 10:45:00,94.58,94.67,94.57,94.63,24700.0,69.5132,69.5793,69.5058,69.5499,24700.0
2013-10-07 10:50:00,94.64,94.66,94.58,94.61,40900.0,69.5573,69.572,69.5132,69.5352,40900.0
2013-10-07 10:55:00,94.62,94.67,94.6,94.66,27900.0,69.5426,69.5793,69.5279,69.572,27900.0
2013-10-07 11:00:00,94.66,94.68,94.53,94.58,46300.0,69.572,69.5867,69.4764,69.5132,46300.0
2013-10-07 11:05:00,94.58,94.62,94.56,94.61,17500.0,69.5132,69.5426,69.4985,69.5352,17500.0
2013-10-07 11:10:00,94.61,94.68,94.59,94.61,28700.0,69.5352,69.5867,69.5205,69.5352,28700.0
2013-10-07 11:15:00,94.61,94.61,94.54,94.54,20700.0,69.5352,69.5352,69.4838,69.4838,20700.0
2013-10-07 11:20:00,94.55,94.6,94.55,94.56,13900.0,69.4911,69.5279,69.4911,69.4985,13900.0
2013-10-07 11:25:00,94.56,94.67,94.56,94.63,22800.0,69.4985,69.5793,69.4985,69.5499,22800.0
2013-10-07 11:30:00,94.62,94.68,94.61,94.66,29200.0,69.5426,69.5867,69.5352,69.572,29200.0
2013-10-07 11:35:00,94.65,94.69,94.62,94.64,30400.0,69.5646,69.594,69.5426,69.5573,30400.0
2013-10-07 11:40:00,94.62,94.64,94.61,94.63,11300.0,69.5426,69.5573,69.5352,69.5499,11300.0
2013-10-07 11:45:00,94.64,94.73,94.63,94.7,20200.0,69.5573,69.6234,69.5499,69.6014,20200.0
2013-10-07 11:50:00,94.71,94.76,94.68,94.74,27300.0,69.6087,69.6455,69.5867,69.6308,27300.0
2013-10-07 11:55:00,94.74,94.8,94.73,94.75,24900.0,69.6308,69.6749,69.6234,69.6381,24900.0
2013-10-07 12:00:00,94.74,94.74,94.66,94.69,19600.0,69.6308,69.6308,69.572,69.594,19600.0
2013-10-07 12:05:00,94.69,94.7,94.66,94.66,14700.0,69.594,69.6014,69.572,69.572,14700.0
2013-10-07 12:10:00,94.67,94.74,94.67,94.74,16900.0,69.5793,69.6308,69.5793,69.6308,16900.0
2013-10-07 12:15:00,94.74,94.75,94.66,94.7,23500.0,69.6308,69.6381,69.572,69.6014,23500.0
2013-10-07 12:20:00,94.69,94.69,94.55,94.55,40500.0,69.594,69.594,69.4911,69.4911,40500.0
2013-10-07 12:25:00,94.56,94.57,94.48,94.48,37700.0,69.4985,69.5058,69.4397,69.4397,37700.0
2013-10-07 12:30:00,94.48,94.49,94.42,94.43,34300.0,69.4397,69.447,69.3956,69.4029,34300.0
2013-10-07 12:35:00,94.43,94.51,94.41,94.49,20700.0,69.4029,69.4617,69.3882,69.447,20700.0
2013-10-07 12:40:00,94.48,94.5,94.43,94.47,27600.0,69.4397,69.4544,69.4029,69.4323,27600.0
2013-10-07 12:45:00,94.49,94.5,94.44,94.47,20900.0,69.447,69.4544,69.4103,69.4323,20900.0
2013-10-07 12:50:00,94.47,94.49,94.43,94.44,13900.0,69.4323,69.447,69.4029,69.4103,13900.0
2013-10-07 12:55:00,94.44,94.44,94.4,94.43,12100.0,69.4103,69.4103,69.3809,69.4029,12100.0
2013-10-07 13:00:00,94.43,94.54,94.43,94.47,20000.0,69.4029,69.4838,69.4029,69.4323,20000.0
2013-10-07 13:05:00,94.48,94.5,94.44,94.5,12300.0,69.4397,69.4544,69.4103,69.4544,12300.0
2013-10-07 13:10:00,94.49,94.55,94.48,94.52,17600.0,69.447,69.4911,69.4397,69.4691,17600.0
2013-10-07 13:15:00,94.53,94.57,94.53,94.56,12500.0,69.4764,69.5058,69.4764,69.4985,12500.0
2013-10-07 13:20:00,94.55,94.63,94.55,94.61,14500.0,69.4911,69.5499,69.4911,69.5352,14500.0
2013-10-07 13:25:00,94.6,94.62,94.53,94.55,10400.0,69.5279,69.5426,69.4764,69.4911,10400.0
2013-10-07 13:30:00,94.56,94.62,94.56,94.59,14500.0,69.4985,69.5426,69.4985,69.5205,14500.0
2013-10-07 13:35:00,94.58,94.61,94.53,94.53,17900.0,69.5132,69.5352,69.4764,69.4764,17900.0
2013-10-07 13:40:00,94.53,94.55,94.52,94.54,8600.0,69.4764,69.4911,69.4691,69.4838,8600.0
2013-10-07 13:45:00,94.54,94.59,94.52,94.58,14400.0,69.4838,69.5205,69.4691,69.5132,14400.0
2013-10-07 13:50:00,94.57,94.58,94.51,94.52,15200.0,69.5058,69.5132,69.4617,69.4691,15200.0
2013-10-07 13:55:00,94.53,94.6,94.51,94.6,27300.0,69.4764,69.5279,69.4617,69.5279,27300.0
2013-10-07 14:00:00,94.6,94.65,94.59,94.61,19700.0,69.5279,69.5646,69.5205,69.5352,19700.0
2013-10-07 14:05:00,94.61,94.62,94.55,94.56,21600.0,69.5352,69.5426,69.4911,69.4985,21600.0
2013-10-07 14:10:00,94.57,94.61,94.57,94.59,17000.0,69.5058,69.5352,69.5058,69.5205,17000.0
2013-10-07 14:15:00,94.59,94.64,94.56,94.64,21600.0,69.5205,69.5573,69.4985,69.5573,21600.0
2013-10-07 14:20:00,94.65,94.65,94.58,94.64,20500.0,69.5646,69.5646,69.5132,69.5573,20500.0
2013-10-07 14:25:00,94.64,94.68,94.64,94.67,37500.0,69.5573,69.5867,69.5573,69.5793,37500.0
2013-10-07 14:30:00,94.68,94.71,94.56,94.59,50800.0,69.5867,69.6087,69.4985,69.5205,50800.0
2013-10-07 14:35:00,94.59,94.66,94.59,94.65,11800.0,69.5205,69.572,69.5205,69.5646,11800.0
2013-10-07 14:40:00,94.65,94.66,94.62,94.64,22200.0,69.5646,69.572,69.5426,69.5573,22200.0
2013-10-07 14:45:00,94.64,94.67,94.61,94.65,19500.0,69.5573,69.5793,69.5352,69.5646,19500.0
2013-10-07 14:50:00,94.66,94.67,94.59,94.64,61400.0,69.572,69.5793,69.5205,69.5573,61400.0
2013-10-07 14:55:00,94.63,94.68,94.63,94.67,24700.0,69.5499,69.5867,69.5499,69.5793,24700.0
2013-10-07 15:00:00,94.68,94.69,94.65,94.66,24700.0,69.5867,69.594,69.5646,69.572,24700.0
2013-10-07 15:05:00,94.66,94.66,94.56,94.59,32200.0,69.572,69.572,69.4985,69.5205,32200.0
2013-10-07 15:10:00,94.59,94.61,94.58,94.58,20000.0,69.5205,69.5352,69.5132,69.5132,20000.0
2013-10-07 15:15:00,94.59,94.64,94.58,94.64,21700.0,69.5205,69.5573,69.5132,69.5573,21700.0
2013-10-07 15:20:00,94.64,94.64,94.56,94.57,31700.0,69.5573,69.5573,69.4985,69.5058,31700.0
2013-10-07 15:25:00,94.58,94.59,94.56,94.58,33600.0,69.5132,69.5205,69.4985,69.5132,33600.0
2013-10-07 15:30:00,94.58,94.6,94.56,94.6,23800.0,69.5132,69.5279,69.4985,69.5279,23800.0
2013-10-07 15:35:00,94.59,94.59,94.54,94.55,53800.0,69.5205,69.5205,69.4838,69.4911,53800.0
2013-10-07 15:40:00,94.55,94.58,94.53,94.53,52100.0,69.4911,69.5132,69.4764,69.4764,52100.0
2013-10-07 15:45:00,94.54,94.55,94.45,94.52,84600.0,69.4838,69.4911,69.4176,69.4691,84600.0
2013-10-07 15:50:00,94.52,94.52,94.45,94.46,60000.0,69.4691,69.4691,69.4176,69.425,60000.0
2013-10-07 15:55:00,94.45,94.51,94.37,94.38,161800.0,69.4176,69.4617,69.3588,69.3662,161800.0
2013-10-08 09:30:00,94.27,94.32,94.12,94.23,140300.0,69.2853,69.3221,69.1751,69.2559,140300.0
2013-10-08 09:35:00,94.23,94.28,94.12,94.15,57000.0,69.2559,69.2927,69.1751,69.1971,57000.0
2013-10-08 09:40:00,94.15,94.41,94.1,94.39,45100.0,69.1971,69.3882,69.1604,69.3735,45100.0
2013-10-08 09:45:00,94.39,94.46,94.3,94.41,48000.0,69.3735,69.425,69.3074,69.3882,48000.0
2013-10-08 09:50:00,94.39,94.4,94.17,94.24,48100.0,69.3735,69.3809,69.2118,69.2633,48100.0
2013-10-08 09:55:00,94.24,94.3,94.2,94.29,39000.0,69.2633,69.3074,69.2339,69.3,39000.0
2013-10-08 10:00:00,94.31,94.32,94.15,94.19,55000.0,69.3147,69.3221,69.1971,69.2265,55000.0
2013-10-08 10:05:00,94.2,94.21,94.13,94.18,35600.0,69.2339,69.2412,69.1824,69.2192,35600.0
2013-10-08 10:10:00,94.19,94.23,94.14,94.16,38600.0,69.2265,69.2559,69.1898,69.2045,38600.0
2013-10-08 10:15:00,94.16,94.34,94.13,94.34,52600.0,69.2045,69.3368,69.1824,69.3368,52600.0
2013-10-08 10:20:00,94.33,94.36,94.25,94.3,60400.0,69.3294,69.3515,69.2706,69.3074,60400.0
2013-10-08 10:25:00,94.31,94.4,94.3,94.32,18200.0,69.3147,69.3809,69.3074,69.3221,18200.0
2013-10-08 10:30:00,94.35,94.37,94.28,94.29,23700.0,69.3441,69.3588,69.2927,69.3,23700.0
2013-10-08 10:35:00,94.28,94.35,94.24,94.25,41700.0,69.2927,69.3441,69.2633,69.2706,41700.0
2013-10-08 10:40:00,94.24,94.38,94.2,94.38,41000.0,69.2633,69.3662,69.2339,69.3662,41000.0
2013-10-08 10:45:00,94.38,94.39,94.23,94.24,66000.0,69.3662,69.3735,69.2559,69.2633,66000.0
2013-10-08 10:50:00,94.23,94.23,94.14,94.18,38700.0,69.2559,69.2559,69.1898,69.2192,38700.0
2013-10-08 10:55:00,94.18,94.28,94.15,94.27,37100.0,69.2192,69.2927,69.1971,69.2853,37100.0
2013-10-08 11:00:00,94.26,94.3,94.23,94.29,43400.0,69.278,69.3074,69.2559,69.3,43400.0
2013-10-08 11:05:00,94.29,94.39,94.29,94.38,46300.0,69.3,69.3735,69.3,69.3662,46300.0
2013-10-08 11:10:00,94.39,94.4,94.27,94.3,37400.0,69.3735,69.3809,69.2853,69.3074,37400.0
2013-10-08 11:15:00,94.3,94.34,94.25,94.32,22100.0,69.3074,69.3368,69.2706,69.3221,22100.0
2013-10-08 11:20:00,94.33,94.48,94.33,94.46,30100.0,69.3294,69.4397,69.3294,69.425,30100.0
2013-10-08 11:25:00,94.46,94.48,94.41,94.44,23800.0,69.425,69.4397,69.3882,69.4103,23800.0
2013-10-08 11:30:00,94.43,94.48,94.4,94.42,32600.0,69.4029,69.4397,69.3809,69.3956,32600.0
2013-10-08 11:35:00,94.42,94.53,94.41,94.43,30500.0,69.3956,69.4764,69.3882,69.4029,30500.0
2013-10-08 11:40:00,94.45,94.52,94.45,94.49,28200.0,69.4176,69.4691,69.4176,69.447,28200.0
2013-10-08 11:45:00,94.49,94.49,94.4,94.42,28800.0,69.447,69.447,69.3809,69.3956,28800.0
2013-10-08 11:50:00,94.42,94.58,94.42,94.56,29600.0,69.3956,69.5132,69.3956,69.4985,29600.0
2013-10-08 11:55:00,94.57,94.57,94.51,94.53,12200.0,69.5058,69.5058,69.4617,69.4764,12200.0
2013-10-08 12:00:00,94.53,94.55,94.44,94.55,16800.0,69.4764,69.4911,69.4103,69.4911,16800.0
2013-10-08 12:05:00,94.55,94.55,94.46,94.51,22900.0,69.4911,69.4911,69.425,69.4617,22900.0
2013-10-08 12:10:00,94.5,94.55,94.47,94.51,23800.0,69.4544,69.4911,69.4323,69.4617,23800.0
2013-10-08 12:15:00,94.51,94.54,94.43,94.43,33400.0,69.4617,69.4838,69.4029,69.4029,33400.0
2013-10-08 12:20:00,94.44,94.5,94.42,94.42,34900.0,69.4103,69.4544,69.3956,69.3956,34900.0
2013-10-08 12:25:00,94.41,94.43,94.36,94.41,24900.0,69.3882,69.4029,69.3515,69.3882,24900.0
2013-10-08 12:30:00,94.41,94.41,94.25,94.28,31100.0,69.3882,69.3882,69.2706,69.2927,31100.0
2013-10-08 12:35:00,94.26,94.39,94.26,94.37,47600.0,69.278,69.3735,69.278,69.3588,47600.0
2013-10-08 12:40:00,94.38,94.41,94.36,94.41,28300.0,69.3662,69.3882,69.3515,69.3882,28300.0
2013-10-08 12:45:00,94.4,94.47,94.4,94.43,41000.0,69.3809,69.4323,69.3809,69.4029,41000.0
2013-10-08 12:50:00,94.42,94.42,94.28,94.3,22400.0,69.3956,69.3956,69.2927,69.3074,22400.0
2013-10-08 12:55:00,94.29,94.37,94.29,94.36,16300.0,69.3,69.3588,69.3,69.3515,16300.0
2013-10-08 13:00:00,94.37,94.42,94.35,94.39,34900.0,69.3588,69.3956,69.3441,69.3735,34900.0
2013-10-08 13:05:00,94.4,94.43,94.36,94.36,44900.0,69.3809,69.4029,69.3515,69.3515,44900.0
2013-10-08 13:10:00,94.34,94.35,94.26,94.28,48300.0,69.3368,69.3441,69.278,69.2927,48300.0
2013-10-08 13:15:00,94.27,94.29,94.19,94.2,48300.0,69.2853,69.3,69.2265,69.2339,48300.0
2013-10-08 13:20:00,94.2,94.23,94.15,94.2,18100.0,69.2339,69.2559,69.1971,69.2339,18100.0
2013-10-08 13:25:00,94.21,94.26,94.19,94.25,36200.0,69.2412,69.278,69.2265,69.2706,36200.0
2013-10-08 13:30:00,94.25,94.28,94.18,94.18,40000.0,69.2706,69.2927,69.2192,69.2192,40000.0
2013-10-08 13:35:00,94.17,94.2,94.16,94.2,26200.0,69.2118,69.2339,69.2045,69.2339,26200.0
2013-10-08 13:40:00,94.2,94.2,94.15,94.17,17600.0,69.2339,69.2339,69.1971,69.2118,17600.0
2013-10-08 13:45:00,94.17,94.22,94.14,94.16,23200.0,69.2118,69.2486,69.1898,69.2045,23200.0
2013-10-08 13:50:00,94.16,94.23,94.16,94.23,25400.0,69.2045,69.2559,69.2045,69.2559,25400.0
2013-10-08 13:55:00,94.22,94.29,94.17,94.2,20200.0,69.2486,69.3,69.2118,69.2339,20200.0
2013-10-08 14:00:00,94.2,94.21,94.13,94.14,18500.0,69.2339,69.2412,69.1824,69.1898,18500.0
2013-10-08 14:05:00,94.15,94.19,94.14,94.16,21400.0,69.1971,69.2265,69.1898,69.2045,21400.0
2013-10-08 14:10:00,94.17,94.23,94.16,94.19,21800.0,69.2118,69.2559,69.2045,69.2265,21800.0
2013-10-08 14:15:00,94.2,94.21,94.12,94.15,35200.0,69.2339,69.2412,69.1751,69.1971,35200.0
2013-10-08 14:20:00,94.15,94.23,94.1,94.2,35800.0,69.1971,69.2559,69.1604,69.2339,35800.0
2013-10-08 14:25:00,94.22,94.25,94.16,94.2,35000.0,69.2486,69.2706,69.2045,69.2339,35000.0
2013-10-08 14:30:00,94.19,94.23,94.15,94.16,23100.0,69.2265,69.2559,69.1971,69.2045,23100.0
2013-10-08 14:35:00,94.17,94.23,94.15,94.22,28100.0,69.2118,69.2559,69.1971,69.2486,28100.0
2013-10-08 14:40:00,94.22,94.24,94.15,94.18,27800.0,69.2486,69.2633,69.1971,69.2192,27800.0
2013-10-08 14:45:00,94.19,94.2,94.13,94.16,28600.0,69.2265,69.2339,69.1824,69.2045,28600.0
2013-10-08 14:50:00,94.16,94.17,94.12,94.15,30900.0,69.2045,69.2118,69.1751,69.1971,30900.0
2013-10-08 14:55:00,94.14,94.23,94.12,94.22,57200.0,69.1898,69.2559,69.1751,69.2486,57200.0
2013-10-08 15:00:00,94.22,94.26,94.17,94.2,65200.0,69.2486,69.278,69.2118,69.2339,65200.0
2013-10-08 15:05:00,94.21,94.22,94.16,94.16,34500.0,69.2412,69.2486,69.2045,69.2045,34500.0
2013-10-08 15:10:00,94.15,94.18,94.12,94.15,34300.0,69.1971,69.2192,69.1751,69.1971,34300.0
2013-10-08 15:15:00,94.15,94.22,94.14,94.21,60100.0,69.1971,69.2486,69.1898,69.2412,60100.0
2013-10-08 15:20:00,94.22,94.32,94.19,94.31,50400.0,69.2486,69.3221,69.2265,69.3147,50400.0
2013-10-08 15:25:00,94.32,94.32,94.2,94.23,60400.0,69.3221,69.3221,69.2339,69.2559,60400.0
2013-10-08 15:30:00,94.24,94.29,94.19,94.22,49600.0,69.2633,69.3,69.2265,69.2486,49600.0
2013-10-08 15:35:00,94.22,94.23,94.14,94.22,62800.0,69.2486,69.2559,69.1898,69.2486,62800.0
2013-10-08 15:40:00,94.22,94.25,94.16,94.18,58500.0,69.2486,69.2706,69.2045,69.2192,58500.0
2013-10-08 15:45:00,94.18,94.18,94.1,94.14,97200.0,69.2192,69.2192,69.1604,69.1898,97200.0
2013-10-08 15:50:00,94.14,94.18,94.1,94.11,74200.0,69.1898,69.2192,69.1604,69.1677,74200.0
2013-10-08 15:55:00,94.11,94.12,93.95,93.97,246900.0,69.1677,69.1751,69.0501,69.0648,246900.0
2013-10-09 09:30:00,93.82,93.85,93.61,93.69,205500.0,68.9546,68.9766,68.8002,68.859,205500.0
2013-10-09 09:35:00,93.66,93.81,93.55,93.6,98200.0,68.837,68.9472,68.7561,68.7929,98200.0
2013-10-09 09:40:00,93.6,93.63,93.3,93.34,141800.0,68.7929,68.8149,68.5724,68.6018,141800.0
2013-10-09 09:45:00,93.34,93.51,93.3,93.37,86200.0,68.6018,68.7267,68.5724,68.6238,86200.0
2013-10-09 09:50:00,93.37,93.37,93.14,93.24,185400.0,68.6238,68.6238,68.4548,68.5283,185400.0
2013-10-09 09:55:00,93.24,93.38,93.22,93.38,162600.0,68.5283,68.6312,68.5136,68.6312,162600.0
2013-10-09 10:00:00,93.37,93.44,93.21,93.37,72800.0,68.6238,68.6753,68.5063,68.6238,72800.0
2013-10-09 10:05:00,93.37,93.72,93.37,93.62,83100.0,68.6238,68.8811,68.6238,68.8076,83100.0
2013-10-09 10:10:00,93.64,93.82,93.63,93.74,93100.0,68.8223,68.9546,68.8149,68.8958,93100.0
2013-10-09 10:15:00,93.73,93.81,93.67,93.79,48500.0,68.8884,68.9472,68.8443,68.9325,48500.0
2013-10-09 10:20:00,93.81,93.96,93.79,93.95,42500.0,68.9472,69.0575,68.9325,69.0501,42500.0
2013-10-09 10:25:00,93.95,93.95,93.83,93.84,78800.0,69.0501,69.0501,68.9619,68.9693,78800.0
2013-10-09 10:30:00,93.85,93.87,93.68,93.75,46000.0,68.9766,68.9913,68.8517,68.9031,46000.0
2013-10-09 10:35:00,93.75,93.83,93.74,93.81,40500.0,68.9031,68.9619,68.8958,68.9472,40500.0
2013-10-09 10:40:00,93.81,93.81,93.7,93.76,38000.0,68.9472,68.9472,68.8664,68.9105,38000.0
2013-10-09 10:45:00,93.79,93.8,93.64,93.73,29300.0,68.9325,68.9399,68.8223,68.8884,29300.0
2013-10-09 10:50:00,93.74,93.77,93.64,93.66,31200.0,68.8958,68.9178,68.8223,68.837,31200.0
2013-10-09 10:55:00,93.66,93.68,93.58,93.58,24300.0,68.837,68.8517,68.7782,68.7782,24300.0
2013-10-09 11:00:00,93.59,93.79,93.58,93.76,36100.0,68.7855,68.9325,68.7782,68.9105,36100.0
2013-10-09 11:05:00,93.74,93.75,93.48,93.49,55300.0,68.8958,68.9031,68.7047,68.712,55300.0
2013-10-09 11:10:00,93.49,93.58,93.43,93.55,58500.0,68.712,68.7782,68.6679,68.7561,58500.0
2013-10-09 11:15:00,93.55,93.56,93.37,93.39,38900.0,68.7561,68.7635,68.6238,68.6385,38900.0
2013-10-09 11:20:00,93.38,93.4,93.27,93.29,46800.0,68.6312,68.6459,68.5504,68.5651,46800.0
2013-10-09 11:25:00,93.3,93.46,93.3,93.45,49600.0,68.5724,68.69,68.5724,68.6826,49600.0
2013-10-09 11:30:00,93.44,93.53,93.44,93.45,28700.0,68.6753,68.7414,68.6753,68.6826,28700.0
2013-10-09 11:35:00,93.44,93.44,93.36,93.4,49500.0,68.6753,68.6753,68.6165,68.6459,49500.0
2013-10-09 11:40:00,93.4,93.43,93.37,93.43,57100.0,68.6459,68.6679,68.6238,68.6679,57100.0
2013-10-09 11:45:00,93.43,93.51,93.43,93.5,39400.0,68.6679,68.7267,68.6679,68.7194,39400.0
2013-10-09 11:50:00,93.5,93.51,93.43,93.43,38800.0,68.7194,68.7267,68.6679,68.6679,38800.0
2013-10-09 11:55:00,93.44,93.52,93.43,93.48,32900.0,68.6753,68.7341,68.6679,68.7047,32900.0
2013-10-09 12:00:00,93.49,93.53,93.44,93.48,25200.0,68.712,68.7414,68.6753,68.7047,25200.0
2013-10-09 12:05:00,93.48,93.49,93.44,93.45,23500.0,68.7047,68.712,68.6753,68.6826,23500.0
2013-10-09 12:10:00,93.45,93.49,93.43,93.47,26000.0,68.6826,68.712,68.6679,68.6973,26000.0
2013-10-09 12:15:00,93.47,93.5,93.4,93.41,36400.0,68.6973,68.7194,68.6459,68.6532,36400.0
2013-10-09 12:20:00,93.4,93.44,93.36,93.4,26100.0,68.6459,68.6753,68.6165,68.6459,26100.0
2013-10-09 12:25:00,93.4,93.44,93.36,93.37,19900.0,68.6459,68.6753,68.6165,68.6238,19900.0
2013-10-09 12:30:00,93.36,93.41,93.34,93.36,24200.0,68.6165,68.6532,68.6018,68.6165,24200.0
2013-10-09 12:35:00,93.37,93.4,93.34,93.38,23800.0,68.6238,68.6459,68.6018,68.6312,23800.0
2013-10-09 12:40:00,93.39,93.4,93.34,93.37,26700.0,68.6385,68.6459,68.6018,68.6238,26700.0
2013-10-09 12:45:00,93.38,93.4,93.31,93.33,23300.0,68.6312,68.6459,68.5798,68.5945,23300.0
2013-10-09 12:50:00,93.33,93.37,93.29,93.37,28900.0,68.5945,68.6238,68.5651,68.6238,28900.0
2013-10-09 12:55:00,93.38,93.39,93.37,93.38,28200.0,68.6312,68.6385,68.6238,68.6312,28200.0
2013-10-09 13:00:00,93.39,93.43,93.38,93.38,35900.0,68.6385,68.6679,68.6312,68.6312,35900.0
2013-10-09 13:05:00,93.39,93.4,93.35,93.35,23800.0,68.6385,68.6459,68.6092,68.6092,23800.0
2013-10-09 13:10:00,93.36,93.44,93.34,93.44,37800.0,68.6165,68.6753,68.6018,68.6753,37800.0
2013-10-09 13:15:00,93.45,93.55,93.44,93.51,70800.0,68.6826,68.7561,68.6753,68.7267,70800.0
2013-10-09 13:20:00,93.51,93.55,93.49,93.5,51500.0,68.7267,68.7561,68.712,68.7194,51500.0
2013-10-09 13:25:00,93.49,93.51,93.39,93.4,52900.0,68.712,68.7267,68.6385,68.6459,52900.0
2013-10-09 13:30:00,93.4,93.42,93.34,93.38,65300.0,68.6459,68.6606,68.6018,68.6312,65300.0
2013-10-09 13:35:00,93.38,93.47,93.37,93.39,34000.0,68.6312,68.6973,68.6238,68.6385,34000.0
2013-10-09 13:40:00,93.39,93.42,93.36,93.38,30400.0,68.6385,68.6606,68.6165,68.6312,30400.0
2013-10-09 13:45:00,93.38,93.38,93.23,93.27,155800.0,68.6312,68.6312,68.521,68.5504,155800.0
2013-10-09 13:50:00,93.28,93.59,93.28,93.57,94700.0,68.5577,68.7855,68.5577,68.7708,94700.0
2013-10-09 13:55:00,93.57,93.57,93.47,93.48,44200.0,68.7708,68.7708,68.6973,68.7047,44200.0
2013-10-09 14:00:00,93.49,93.66,93.45,93.65,65400.0,68.712,68.837,68.6826,68.8296,65400.0
2013-10-09 14:05:00,93.65,93.72,93.6,93.69,63500.0,68.8296,68.8811,68.7929,68.859,63500.0
2013-10-09 14:10:00,93.69,93.7,93.52,93.53,59700.0,68.859,68.8664,68.7341,68.7414,59700.0
2013-10-09 14:15:00,93.54,93.56,93.43,93.43,55800.0,68.7488,68.7635,68.6679,68.6679,55800.0
2013-10-09 14:20:00,93.42,93.57,93.39,93.41,62500.0,68.6606,68.7708,68.6385,68.6532,62500.0
2013-10-09 14:25:00,93.42,93.47,93.35,93.47,40400.0,68.6606,68.6973,68.6092,68.6973,40400.0
2013-10-09 14:30:00,93.47,93.54,93.45,93.53,51200.0,68.6973,68.7488,68.6826,68.7414,51200.0
2013-10-09 14:35:00,93.53,93.53,93.43,93.43,39800.0,68.7414,68.7414,68.6679,68.6679,39800.0
2013-10-09 14:40:00,93.44,93.45,93.34,93.36,38300.0,68.6753,68.6826,68.6018,68.6165,38300.0
2013-10-09 14:45:00,93.36,93.39,93.3,93.36,44400.0,68.6165,68.6385,68.5724,68.6165,44400.0
2013-10-09 14:50:00,93.36,93.45,93.35,93.37,39500.0,68.6165,68.6826,68.6092,68.6238,39500.0
2013-10-09 14:55:00,93.37,93.47,93.36,93.43,40200.0,68.6238,68.6973,68.6165,68.6679,40200.0
2013-10-09 15:00:00,93.43,93.47,93.38,93.44,46000.0,68.6679,68.6973,68.6312,68.6753,46000.0
2013-10-09 15:05:00,93.44,93.52,93.38,93.49,60200.0,68.6753,68.7341,68.6312,68.712,60200.0
2013-10-09 15:10:00,93.49,93.52,93.45,93.45,52200.0,68.712,68.7341,68.6826,68.6826,52200.0
2013-10-09 15:15:00,93.45,93.46,93.37,93.39,45200.0,68.6826,68.69,68.6238,68.6385,45200.0
2013-10-09 15:20:00,93.38,93.46,93.37,93.38,44900.0,68.6312,68.69,68.6238,68.6312,44900.0
2013-10-09 15:25:00,93.38,93.48,93.36,93.42,64800.0,68.6312,68.7047,68.6165,68.6606,64800.0
2013-10-09 15:30:00,93.43,93.48,93.42,93.43,59900.0,68.6679,68.7047,68.6606,68.6679,59900.0
2013-10-09 15:35:00,93.44,93.44,93.32,93.33,68000.0,68.6753,68.6753,68.5871,68.5945,68000.0
2013-10-09 15:40:00,93.33,93.34,93.3,93.34,79200.0,68.5945,68.6018,68.5724,68.6018,79200.0
2013-10-09 15:45:00,93.34,93.34,93.22,93.27,171200.0,68.6018,68.6018,68.5136,68.5504,171200.0
2013-10-09 15:50:00,93.28,93.37,93.24,93.33,223100.0,68.5577,68.6238,68.5283,68.5945,223100.0
2013-10-09 15:55:00,93.33,93.35,93.22,93.26,205200.0,68.5945,68.6092,68.5136,68.543,205200.0
2013-10-10 09:30:00,94.22,94.23,93.55,93.61,207100.0,69.2486,69.2559,68.7561,68.8002,207100.0
2013-10-10 09:35:00,93.65,94.06,93.62,93.88,96000.0,68.8296,69.131,68.8076,68.9987,96000.0
2013-10-10 09:40:00,93.9,94.06,93.89,93.99,68400.0,69.0134,69.131,69.006,69.0795,68400.0
2013-10-10 09:45:00,94.0,94.03,93.6,93.77,120400.0,69.0869,69.1089,68.7929,68.9178,120400.0
2013-10-10 09:50:00,93.75,93.82,93.73,93.73,94100.0,68.9031,68.9546,68.8884,68.8884,94100.0
2013-10-10 09:55:00,93.74,93.82,93.71,93.72,61400.0,68.8958,68.9546,68.8737,68.8811,61400.0
2013-10-10 10:00:00,93.73,93.73,93.6,93.6,87300.0,68.8884,68.8884,68.7929,68.7929,87300.0
2013-10-10 10:05:00,93.6,93.61,93.52,93.55,139500.0,68.7929,68.8002,68.7341,68.7561,139500.0
2013-10-10 10:10:00,93.56,93.65,93.54,93.65,93400.0,68.7635,68.8296,68.7488,68.8296,93400.0
2013-10-10 10:15:00,93.64,93.72,93.6,93.72,51100.0,68.8223,68.8811,68.7929,68.8811,51100.0
2013-10-10 10:20:00,93.72,93.78,93.63,93.65,62000.0,68.8811,68.9252,68.8149,68.8296,62000.0
2013-10-10 10:25:00,93.64,93.69,93.62,93.68,112400.0,68.8223,68.859,68.8076,68.8517,112400.0
2013-10-10 10:30:00,93.69,93.78,93.68,93.74,49900.0,68.859,68.9252,68.8517,68.8958,49900.0
2013-10-10 10:35:00,93.75,93.78,93.68,93.69,45200.0,68.9031,68.9252,68.8517,68.859,45200.0
2013-10-10 10:40:00,93.71,93.8,93.69,93.7,80800.0,68.8737,68.9399,68.859,68.8664,80800.0
2013-10-10 10:45:00,93.71,93.75,93.68,93.69,48200.0,68.8737,68.9031,68.8517,68.859,48200.0
2013-10-10 10:50:00,93.69,93.71,93.62,93.65,53300.0,68.859,68.8737,68.8076,68.8296,53300.0
2013-10-10 10:55:00,93.64,93.66,93.56,93.59,38600.0,68.8223,68.837,68.7635,68.7855,38600.0
2013-10-10 11:00:00,93.59,93.6,93.51,93.55,44600.0,68.7855,68.7929,68.7267,68.7561,44600.0
2013-10-10 11:05:00,93.55,93.62,93.54,93.62,51200.0,68.7561,68.8076,68.7488,68.8076,51200.0
2013-10-10 11:10:00,93.62,93.69,93.61,93.69,34800.0,68.8076,68.859,68.8002,68.859,34800.0
2013-10-10 11:15:00,93.68,93.73,93.66,93.7,72000.0,68.8517,68.8884,68.837,68.8664,72000.0
2013-10-10 11:20:00,93.7,93.72,93.67,93.69,49400.0,68.8664,68.8811,68.8443,68.859,49400.0
2013-10-10 11:25:00,93.69,93.85,93.67,93.85,65200.0,68.859,68.9766,68.8443,68.9766,65200.0
2013-10-10 11:30:00,93.86,93.9,93.8,93.86,67000.0,68.984,69.0134,68.9399,68.984,67000.0
2013-10-10 11:35:00,93.87,93.93,93.82,93.91,64700.0,68.9913,69.0354,68.9546,69.0207,64700.0
2013-10-10 11:40:00,93.91,94.04,93.87,94.03,79700.0,69.0207,69.1163,68.9913,69.1089,79700.0
2013-10-10 11:45:00,94.03,94.1,94.02,94.06,57100.0,69.1089,69.1604,69.1016,69.131,57100.0
2013-10-10 11:50:00,94.06,94.06,93.99,94.05,32600.0,69.131,69.131,69.0795,69.1236,32600.0
2013-10-10 11:55:00,94.04,94.06,93.95,94.0,47400.0,69.1163,69.131,69.0501,69.0869,47400.0
2013-10-10 12:00:00,94.0,94.04,94.0,94.02,51700.0,69.0869,69.1163,69.0869,69.1016,51700.0
2013-10-10 12:05:00,94.02,94.05,94.01,94.04,33900.0,69.1016,69.1236,69.0942,69.1163,33900.0
2013-10-10 12:10:00,94.04,94.05,94.0,94.01,31200.0,69.1163,69.1236,69.0869,69.0942,31200.0
2013-10-10 12:15:00,94.02,94.06,93.98,94.01,32000.0,69.1016,69.131,69.0722,69.0942,32000.0
2013-10-10 12:20:00,94.01,94.08,94.0,94.07,39400.0,69.0942,69.1457,69.0869,69.1383,39400.0
2013-10-10 12:25:00,94.07,94.08,94.01,94.03,26900.0,69.1383,69.1457,69.0942,69.1089,26900.0
2013-10-10 12:30:00,94.03,94.1,94.03,94.1,33600.0,69.1089,69.1604,69.1089,69.1604,33600.0
2013-10-10 12:35:00,94.1,94.14,94.05,94.05,27700.0,69.1604,69.1898,69.1236,69.1236,27700.0
2013-10-10 12:40:00,94.06,94.14,94.05,94.13,37500.0,69.131,69.1898,69.1236,69.1824,37500.0
2013-10-10 12:45:00,94.13,94.2,94.13,94.19,25100.0,69.1824,69.2339,69.1824,69.2265,25100.0
2013-10-10 12:50:00,94.19,94.2,94.14,94.14,39400.0,69.2265,69.2339,69.1898,69.1898,39400.0
2013-10-10 12:55:00,94.13,94.18,94.12,94.18,23200.0,69.1824,69.2192,69.1751,69.2192,23200.0
2013-10-10 13:00:00,94.17,94.18,94.11,94.12,20900.0,69.2118,69.2192,69.1677,69.1751,20900.0
2013-10-10 13:05:00,94.13,94.19,94.12,94.13,45200.0,69.1824,69.2265,69.1751,69.1824,45200.0
2013-10-10 13:10:00,94.13,94.19,94.12,94.12,25700.0,69.1824,69.2265,69.1751,69.1751,25700.0
2013-10-10 13:15:00,94.11,94.15,94.08,94.14,21200.0,69.1677,69.1971,69.1457,69.1898,21200.0
2013-10-10 13:20:00,94.15,94.18,94.08,94.08,30800.0,69.1971,69.2192,69.1457,69.1457,30800.0
2013-10-10 13:25:00,94.06,94.09,94.05,94.06,13600.0,69.131,69.153,69.1236,69.131,13600.0
2013-10-10 13:30:00,94.07,94.16,94.04,94.15,22300.0,69.1383,69.2045,69.1163,69.1971,22300.0
2013-10-10 13:35:00,94.16,94.2,94.15,94.18,17400.0,69.2045,69.2339,69.1971,69.2192,17400.0
2013-10-10 13:40:00,94.17,94.18,94.13,94.15,31300.0,69.2118,69.2192,69.1824,69.1971,31300.0
2013-10-10 13:45:00,94.15,94.21,94.14,94.21,19000.0,69.1971,69.2412,69.1898,69.2412,19000.0
2013-10-10 13:50:00,94.21,94.21,94.14,94.18,18900.0,69.2412,69.2412,69.1898,69.2192,18900.0
2013-10-10 13:55:00,94.18,94.18,94.14,94.16,31300.0,69.2192,69.2192,69.1898,69.2045,31300.0
2013-10-10 14:00:00,94.16,94.19,94.1,94.13,25000.0,69.2045,69.2265,69.1604,69.1824,25000.0
2013-10-10 14:05:00,94.13,94.15,94.03,94.07,22900.0,69.1824,69.1971,69.1089,69.1383,22900.0
2013-10-10 14:10:00,94.06,94.07,94.02,94.05,19000.0,69.131,69.1383,69.1016,69.1236,19000.0
2013-10-10 14:15:00,94.06,94.07,94.0,94.04,26300.0,69.131,69.1383,69.0869,69.1163,26300.0
2013-10-10 14:20:00,94.04,94.11,94.03,94.09,28000.0,69.1163,69.1677,69.1089,69.153,28000.0
2013-10-10 14:25:00,94.09,94.14,94.09,94.12,29400.0,69.153,69.1898,69.153,69.1751,29400.0
2013-10-10 14:30:00,94.13,94.14,94.11,94.13,20700.0,69.1824,69.1898,69.1677,69.1824,20700.0
2013-10-10 14:35:00,94.13,94.16,94.11,94.13,22800.0,69.1824,69.2045,69.1677,69.1824,22800.0
2013-10-10 14:40:00,94.14,94.16,94.11,94.14,14400.0,69.1898,69.2045,69.1677,69.1898,14400.0
2013-10-10 14:45:00,94.14,94.15,94.05,94.07,21900.0,69.1898,69.1971,69.1236,69.1383,21900.0
2013-10-10 14:50:00,94.07,94.08,94.03,94.06,22800.0,69.1383,69.1457,69.1089,69.131,22800.0
2013-10-10 14:55:00,94.06,94.07,94.02,94.05,14600.0,69.131,69.1383,69.1016,69.1236,14600.0
2013-10-10 15:00:00,94.05,94.21,94.02,94.2,57700.0,69.1236,69.2412,69.1016,69.2339,57700.0
2013-10-10 15:05:00,94.2,94.32,94.19,94.26,70500.0,69.2339,69.3221,69.2265,69.278,70500.0
2013-10-10 15:10:00,94.27,94.35,94.24,94.32,79500.0,69.2853,69.3441,69.2633,69.3221,79500.0
2013-10-10 15:15:00,94.32,94.34,94.26,94.28,41900.0,69.3221,69.3368,69.278,69.2927,41900.0
2013-10-10 15:20:00,94.28,94.31,94.25,94.31,55000.0,69.2927,69.3147,69.2706,69.3147,55000.0
2013-10-10 15:25:00,94.31,94.33,94.23,94.23,56300.0,69.3147,69.3294,69.2559,69.2559,56300.0
2013-10-10 15:30:00,94.23,94.3,94.18,94.19,61300.0,69.2559,69.3074,69.2192,69.2265,61300.0
2013-10-10 15:35:00,94.18,94.32,94.18,94.29,47800.0,69.2192,69.3221,69.2192,69.3,47800.0
2013-10-10 15:40:00,94.29,94.31,94.22,94.25,62100.0,69.3,69.3147,69.2486,69.2706,62100.0
2013-10-10 15:45:00,94.25,94.29,94.2,94.24,96000.0,69.2706,69.3,69.2339,69.2633,96000.0
2013-10-10 15:50:00,94.25,94.33,94.24,94.33,113800.0,69.2706,69.3294,69.2633,69.3294,113800.0
2013-10-10 15:55:00,94.33,94.44,94.29,94.43,249600.0,69.3294,69.4103,69.3,69.4029,249600.0
2013-10-11 09:30:00,94.74,94.74,94.33,94.45,186800.0,69.6308,69.6308,69.3294,69.4176,186800.0
2013-10-11 09:35:00,94.46,94.59,94.4,94.51,99000.0,69.425,69.5205,69.3809,69.4617,99000.0
2013-10-11 09:40:00,94.51,94.61,94.48,94.5,91300.0,69.4617,69.5352,69.4397,69.4544,91300.0
2013-10-11 09:45:00,94.49,94.66,94.48,94.56,64200.0,69.447,69.572,69.4397,69.4985,64200.0
2013-10-11 09:50:00,94.59,94.67,94.47,94.65,47400.0,69.5205,69.5793,69.4323,69.5646,47400.0
2013-10-11 09:55:00,94.66,94.73,94.62,94.7,47400.0,69.572,69.6234,69.5426,69.6014,47400.0
2013-10-11 10:00:00,94.71,94.8,94.69,94.78,67100.0,69.6087,69.6749,69.594,69.6602,67100.0
2013-10-11 10:05:00,94.76,94.79,94.64,94.64,39700.0,69.6455,69.6675,69.5573,69.5573,39700.0
2013-10-11 10:10:00,94.65,94.71,94.6,94.61,59300.0,69.5646,69.6087,69.5279,69.5352,59300.0
2013-10-11 10:15:00,94.61,94.64,94.56,94.57,28600.0,69.5352,69.5573,69.4985,69.5058,28600.0
2013-10-11 10:20:00,94.57,94.64,94.54,94.63,61700.0,69.5058,69.5573,69.4838,69.5499,61700.0
2013-10-11 10:25:00,94.64,94.66,94.55,94.63,70000.0,69.5573,69.572,69.4911,69.5499,70000.0
2013-10-11 10:30:00,94.62,94.64,94.52,94.52,30500.0,69.5426,69.5573,69.4691,69.4691,30500.0
2013-10-11 10:35:00,94.52,94.62,94.5,94.59,27700.0,69.4691,69.5426,69.4544,69.5205,27700.0
2013-10-11 10:40:00,94.59,94.66,94.56,94.6,21700.0,69.5205,69.572,69.4985,69.5279,21700.0
2013-10-11 10:45:00,94.59,94.64,94.57,94.57,27400.0,69.5205,69.5573,69.5058,69.5058,27400.0
2013-10-11 10:50:00,94.58,94.61,94.57,94.6,25900.0,69.5132,69.5352,69.5058,69.5279,25900.0
2013-10-11 10:55:00,94.61,94.65,94.58,94.63,26900.0,69.5352,69.5646,69.5132,69.5499,26900.0
2013-10-11 11:00:00,94.63,94.69,94.63,94.65,18200.0,69.5499,69.594,69.5499,69.5646,18200.0
2013-10-11 11:05:00,94.65,94.7,94.64,94.65,18800.0,69.5646,69.6014,69.5573,69.5646,18800.0
2013-10-11 11:10:00,94.65,94.71,94.65,94.69,21900.0,69.5646,69.6087,69.5646,69.594,21900.0
2013-10-11 11:15:00,94.7,94.71,94.58,94.6,32400.0,69.6014,69.6087,69.5132,69.5279,32400.0
2013-10-11 11:20:00,94.6,94.62,94.57,94.62,19200.0,69.5279,69.5426,69.5058,69.5426,19200.0
2013-10-11 11:25:00,94.61,94.67,94.58,94.59,23000.0,69.5352,69.5793,69.5132,69.5205,23000.0
2013-10-11 11:30:00,94.59,94.65,94.59,94.63,40300.0,69.5205,69.5646,69.5205,69.5499,40300.0
2013-10-11 11:35:00,94.63,94.69,94.63,94.65,36900.0,69.5499,69.594,69.5499,69.5646,36900.0
2013-10-11 11:40:00,94.65,94.66,94.6,94.65,40600.0,69.5646,69.572,69.5279,69.5646,40600.0
2013-10-11 11:45:00,94.65,94.66,94.63,94.64,23600.0,69.5646,69.572,69.5499,69.5573,23600.0
2013-10-11 11:50:00,94.64,94.64,94.6,94.63,30300.0,69.5573,69.5573,69.5279,69.5499,30300.0
2013-10-11 11:55:00,94.63,94.67,94.63,94.66,27200.0,69.5499,69.5793,69.5499,69.572,27200.0
2013-10-11 12:00:00,94.65,94.7,94.65,94.67,31100.0,69.5646,69.6014,69.5646,69.5793,31100.0
2013-10-11 12:05:00,94.66,94.7,94.65,94.7,36400.0,69.572,69.6014,69.5646,69.6014,36400.0
2013-10-11 12:10:00,94.7,94.7,94.65,94.69,31200.0,69.6014,69.6014,69.5646,69.594,31200.0
2013-10-11 12:15:00,94.7,94.7,94.67,94.68,28500.0,69.6014,69.6014,69.5793,69.5867,28500.0
2013-10-11 12:20:00,94.68,94.7,94.64,94.67,26300.0,69.5867,69.6014,69.5573,69.5793,26300.0
2013-10-11 12:25:00,94.68,94.71,94.64,94.65,21600.0,69.5867,69.6087,69.5573,69.5646,21600.0
2013-10-11 12:30:00,94.65,94.7,94.65,94.68,25600.0,69.5646,69.6014,69.5646,69.5867,25600.0
2013-10-11 12:35:00,94.68,94.69,94.65,94.66,14000.0,69.5867,69.594,69.5646,69.572,14000.0
2013-10-11 12:40:00,94.67,94.69,94.64,94.66,33600.0,69.5793,69.594,69.5573,69.572,33600.0
2013-10-11 12:45:00,94.65,94.69,94.65,94.68,58300.0,69.5646,69.594,69.5646,69.5867,58300.0
2013-10-11 12:50:00,94.67,94.69,94.65,94.65,30900.0,69.5793,69.594,69.5646,69.5646,30900.0
2013-10-11 12:55:00,94.65,94.73,94.65,94.68,47800.0,69.5646,69.6234,69.5646,69.5867,47800.0
2013-10-11 13:00:00,94.68,94.71,94.66,94.7,30400.0,69.5867,69.6087,69.572,69.6014,30400.0
2013-10-11 13:05:00,94.69,94.71,94.68,94.69,67800.0,69.594,69.6087,69.5867,69.594,67800.0
2013-10-11 13:10:00,94.7,94.75,94.69,94.74,37600.0,69.6014,69.6381,69.594,69.6308,37600.0
2013-10-11 13:15:00,94.74,94.74,94.67,94.73,38400.0,69.6308,69.6308,69.5793,69.6234,38400.0
2013-10-11 13:20:00,94.73,94.77,94.69,94.77,30300.0,69.6234,69.6528,69.594,69.6528,30300.0
2013-10-11 13:25:00,94.76,94.79,94.76,94.77,17300.0,69.6455,69.6675,69.6455,69.6528,17300.0
2013-10-11 13:30:00,94.78,94.78,94.7,94.72,30400.0,69.6602,69.6602,69.6014,69.6161,30400.0
2013-10-11 13:35:00,94.72,94.72,94.67,94.68,33800.0,69.6161,69.6161,69.5793,69.5867,33800.0
2013-10-11 13:40:00,94.68,94.71,94.66,94.69,30700.0,69.5867,69.6087,69.572,69.594,30700.0
2013-10-11 13:45:00,94.69,94.7,94.64,94.69,45500.0,69.594,69.6014,69.5573,69.594,45500.0
2013-10-11 13:50:00,94.7,94.7,94.68,94.69,42300.0,69.6014,69.6014,69.5867,69.594,42300.0
2013-10-11 13:55:00,94.69,94.71,94.66,94.7,32300.0,69.594,69.6087,69.572,69.6014,32300.0
2013-10-11 14:00:00,94.7,94.7,94.62,94.66,55500.0,69.6014,69.6014,69.5426,69.572,55500.0
2013-10-11 14:05:00,94.67,94.7,94.65,94.7,33800.0,69.5793,69.6014,69.5646,69.6014,33800.0
2013-10-11 14:10:00,94.7,94.7,94.66,94.67,32000.0,69.6014,69.6014,69.572,69.5793,32000.0
2013-10-11 14:15:00,94.66,94.68,94.64,94.65,23400.0,69.572,69.5867,69.5573,69.5646,23400.0
2013-10-11 14:20:00,94.66,94.68,94.65,94.68,25800.0,69.572,69.5867,69.5646,69.5867,25800.0
2013-10-11 14:25:00,94.68,94.68,94.64,94.68,36700.0,69.5867,69.5867,69.5573,69.5867,36700.0
2013-10-11 14:30:00,94.68,94.68,94.63,94.63,21200.0,69.5867,69.5867,69.5499,69.5499,21200.0
2013-10-11 14:35:00,94.63,94.64,94.57,94.58,33700.0,69.5499,69.5573,69.5058,69.5132,33700.0
2013-10-11 14:40:00,94.57,94.57,94.52,94.55,40000.0,69.5058,69.5058,69.4691,69.4911,40000.0
2013-10-11 14:45:00,94.54,94.66,94.53,94.61,89000.0,69.4838,69.572,69.4764,69.5352,89000.0
2013-10-11 14:50:00,94.61,94.62,94.55,94.56,44200.0,69.5352,69.5426,69.4911,69.4985,44200.0
2013-10-11 14:55:00,94.57,94.59,94.52,94.53,28600.0,69.5058,69.5205,69.4691,69.4764,28600.0
2013-10-11 15:00:00,94.52,94.54,94.46,94.5,77600.0,69.4691,69.4838,69.425,69.4544,77600.0
2013-10-11 15:05:00,94.5,94.53,94.48,94.51,68500.0,69.4544,69.4764,69.4397,69.4617,68500.0
2013-10-11 15:10:00,94.5,94.61,94.49,94.57,59500.0,69.4544,69.5352,69.447,69.5058,59500.0
2013-10-11 15:15:00,94.57,94.59,94.48,94.5,97900.0,69.5058,69.5205,69.4397,69.4544,97900.0
2013-10-11 15:20:00,94.49,94.53,94.48,94.5,31100.0,69.447,69.4764,69.4397,69.4544,31100.0
2013-10-11 15:25:00,94.5,94.58,94.5,94.58,45100.0,69.4544,69.5132,69.4544,69.5132,45100.0
2013-10-11 15:30:00,94.57,94.61,94.54,94.54,67500.0,69.5058,69.5352,69.4838,69.4838,67500.0
2013-10-11 15:35:00,94.54,94.56,94.53,94.54,47900.0,69.4838,69.4985,69.4764,69.4838,47900.0
2013-10-11 15:40:00,94.54,94.56,94.51,94.52,67900.0,69.4838,69.4985,69.4617,69.4691,67900.0
2013-10-11 15:45:00,94.52,94.59,94.52,94.58,96000.0,69.4691,69.5205,69.4691,69.5132,96000.0
2013-10-11 15:50:00,94.58,94.6,94.54,94.59,155900.0,69.5132,69.5279,69.4838,69.5205,155900.0
2013-10-11 15:55:00,94.59,94.75,94.58,94.74,232800.0,69.5205,69.6381,69.5132,69.6308,232800.0
2013-10-14 09:30:00,94.41,94.42,94.25,94.33,88800.0,69.3882,69.3956,69.2706,69.3294,88800.0
2013-10-14 09:35:00,94.34,94.46,94.2,94.2,63000.0,69.3368,69.425,69.2339,69.2339,63000.0
2013-10-14 09:40:00,94.2,94.27,94.19,94.25,39600.0,69.2339,69.2853,69.2265,69.2706,39600.0
2013-10-14 09:45:00,94.25,94.29,94.18,94.26,42100.0,69.2706,69.3,69.2192,69.278,42100.0
2013-10-14 09:50:00,94.27,94.37,94.25,94.34,79300.0,69.2853,69.3588,69.2706,69.3368,79300.0
2013-10-14 09:55:00,94.35,94.43,94.34,94.36,38100.0,69.3441,69.4029,69.3368,69.3515,38100.0
2013-10-14 10:00:00,94.36,94.47,94.35,94.4,63000.0,69.3515,69.4323,69.3441,69.3809,63000.0
2013-10-14 10:05:00,94.4,94.45,94.37,94.45,32900.0,69.3809,69.4176,69.3588,69.4176,32900.0
2013-10-14 10:10:00,94.44,94.48,94.42,94.46,32000.0,69.4103,69.4397,69.3956,69.425,32000.0
2013-10-14 10:15:00,94.47,94.55,94.47,94.47,34600.0,69.4323,69.4911,69.4323,69.4323,34600.0
2013-10-14 10:20:00,94.47,94.53,94.46,94.5,40700.0,69.4323,69.4764,69.425,69.4544,40700.0
2013-10-14 10:25:00,94.5,94.58,94.5,94.58,31100.0,69.4544,69.5132,69.4544,69.5132,31100.0
2013-10-14 10:30:00,94.57,94.59,94.54,94.54,28600.0,69.5058,69.5205,69.4838,69.4838,28600.0
2013-10-14 10:35:00,94.54,94.6,94.54,94.6,15300.0,69.4838,69.5279,69.4838,69.5279,15300.0
2013-10-14 10:40:00,94.59,94.59,94.54,94.55,18200.0,69.5205,69.5205,69.4838,69.4911,18200.0
2013-10-14 10:45:00,94.55,94.63,94.53,94.59,44400.0,69.4911,69.5499,69.4764,69.5205,44400.0
2013-10-14 10:50:00,94.59,94.61,94.52,94.52,17600.0,69.5205,69.5352,69.4691,69.4691,17600.0
2013-10-14 10:55:00,94.53,94.61,94.52,94.56,19300.0,69.4764,69.5352,69.4691,69.4985,19300.0
2013-10-14 11:00:00,94.56,94.64,94.55,94.59,40900.0,69.4985,69.5573,69.4911,69.5205,40900.0
2013-10-14 11:05:00,94.58,94.6,94.56,94.59,18300.0,69.5132,69.5279,69.4985,69.5205,18300.0
2013-10-14 11:10:00,94.6,94.64,94.59,94.64,17400.0,69.5279,69.5573,69.5205,69.5573,17400.0
2013-10-14 11:15:00,94.64,94.65,94.54,94.62,20700.0,69.5573,69.5646,69.4838,69.5426,20700.0
2013-10-14 11:20:00,94.61,94.61,94.55,94.58,10800.0,69.5352,69.5352,69.4911,69.5132,10800.0
2013-10-14 11:25:00,94.58,94.61,94.55,94.59,20600.0,69.5132,69.5352,69.4911,69.5205,20600.0
2013-10-14 11:30:00,94.59,94.61,94.56,94.58,20800.0,69.5205,69.5352,69.4985,69.5132,20800.0
2013-10-14 11:35:00,94.58,94.6,94.54,94.6,32700.0,69.5132,69.5279,69.4838,69.5279,32700.0
2013-10-14 11:40:00,94.6,94.61,94.52,94.54,18700.0,69.5279,69.5352,69.4691,69.4838,18700.0
2013-10-14 11:45:00,94.53,94.53,94.44,94.48,108700.0,69.4764,69.4764,69.4103,69.4397,108700.0
2013-10-14 11:50:00,94.48,94.51,94.47,94.47,23700.0,69.4397,69.4617,69.4323,69.4323,23700.0
2013-10-14 11:55:00,94.47,94.51,94.47,94.5,35400.0,69.4323,69.4617,69.4323,69.4544,35400.0
2013-10-14 12:00:00,94.5,94.51,94.48,94.5,33900.0,69.4544,69.4617,69.4397,69.4544,33900.0
2013-10-14 12:05:00,94.5,94.5,94.45,94.45,11900.0,69.4544,69.4544,69.4176,69.4176,11900.0
2013-10-14 12:10:00,94.45,94.46,94.42,94.43,28000.0,69.4176,69.425,69.3956,69.4029,28000.0
2013-10-14 12:15:00,94.43,94.45,94.39,94.4,38000.0,69.4029,69.4176,69.3735,69.3809,38000.0
2013-10-14 12:20:00,94.4,94.4,94.33,94.36,26000.0,69.3809,69.3809,69.3294,69.3515,26000.0
2013-10-14 12:25:00,94.36,94.41,94.36,94.39,42900.0,69.3515,69.3882,69.3515,69.3735,42900.0
2013-10-14 12:30:00,94.4,94.43,94.38,94.4,41800.0,69.3809,69.4029,69.3662,69.3809,41800.0
2013-10-14 12:35:00,94.41,94.42,94.36,94.4,28100.0,69.3882,69.3956,69.3515,69.3809,28100.0
2013-10-14 12:40:00,94.4,94.4,94.34,94.39,28400.0,69.3809,69.3809,69.3368,69.3735,28400.0
2013-10-14 12:45:00,94.4,94.43,94.34,94.36,83000.0,69.3809,69.4029,69.3368,69.3515,83000.0
2013-10-14 12:50:00,94.35,94.36,94.31,94.31,58400.0,69.3441,69.3515,69.3147,69.3147,58400.0
2013-10-14 12:55:00,94.31,94.32,94.28,94.29,38700.0,69.3147,69.3221,69.2927,69.3,38700.0
2013-10-14 13:00:00,94.29,94.31,94.28,94.31,44700.0,69.3,69.3147,69.2927,69.3147,44700.0
2013-10-14 13:05:00,94.31,94.36,94.29,94.33,36600.0,69.3147,69.3515,69.3,69.3294,36600.0
2013-10-14 13:10:00,94.33,94.41,94.32,94.4,86000.0,69.3294,69.3882,69.3221,69.3809,86000.0
2013-10-14 13:15:00,94.4,94.43,94.34,94.34,51500.0,69.3809,69.4029,69.3368,69.3368,51500.0
2013-10-14 13:20:00,94.35,94.37,94.34,94.37,35100.0,69.3441,69.3588,69.3368,69.3588,35100.0
2013-10-14 13:25:00,94.37,94.38,94.36,94.36,29300.0,69.3588,69.3662,69.3515,69.3515,29300.0
2013-10-14 13:30:00,94.37,94.38,94.34,94.38,52400.0,69.3588,69.3662,69.3368,69.3662,52400.0
2013-10-14 13:35:00,94.38,94.4,94.37,94.38,28800.0,69.3662,69.3809,69.3588,69.3662,28800.0
2013-10-14 13:40:00,94.39,94.41,94.38,94.41,39000.0,69.3735,69.3882,69.3662,69.3882,39000.0
2013-10-14 13:45:00,94.42,94.44,94.41,94.43,38800.0,69.3956,69.4103,69.3882,69.4029,38800.0
2013-10-14 13:50:00,94.43,94.45,94.4,94.43,49000.0,69.4029,69.4176,69.3809,69.4029,49000.0
2013-10-14 13:55:00,94.43,94.49,94.42,94.49,20700.0,69.4029,69.447,69.3956,69.447,20700.0
2013-10-14 14:00:00,94.48,94.57,94.48,94.57,55900.0,69.4397,69.5058,69.4397,69.5058,55900.0
2013-10-14 14:05:00,94.57,94.76,94.56,94.69,100600.0,69.5058,69.6455,69.4985,69.594,100600.0
2013-10-14 14:10:00,94.69,94.7,94.64,94.7,34500.0,69.594,69.6014,69.5573,69.6014,34500.0
2013-10-14 14:15:00,94.7,94.83,94.7,94.82,20100.0,69.6014,69.6969,69.6014,69.6896,20100.0
2013-10-14 14:20:00,94.83,94.85,94.78,94.8,23900.0,69.6969,69.7116,69.6602,69.6749,23900.0
2013-10-14 14:25:00,94.8,94.8,94.75,94.76,35400.0,69.6749,69.6749,69.6381,69.6455,35400.0
2013-10-14 14:30:00,94.77,94.82,94.76,94.77,52500.0,69.6528,69.6896,69.6455,69.6528,52500.0
2013-10-14 14:35:00,94.77,94.81,94.77,94.78,19800.0,69.6528,69.6822,69.6528,69.6602,19800.0
2013-10-14 14:40:00,94.78,94.8,94.64,94.69,34900.0,69.6602,69.6749,69.5573,69.594,34900.0
2013-10-14 14:45:00,94.69,94.76,94.68,94.75,32600.0,69.594,69.6455,69.5867,69.6381,32600.0
2013-10-14 14:50:00,94.75,94.75,94.69,94.7,19300.0,69.6381,69.6381,69.594,69.6014,19300.0
2013-10-14 14:55:00,94.7,94.71,94.66,94.67,30600.0,69.6014,69.6087,69.572,69.5793,30600.0
2013-10-14 15:00:00,94.66,94.74,94.64,94.72,21700.0,69.572,69.6308,69.5573,69.6161,21700.0
2013-10-14 15:05:00,94.73,94.83,94.73,94.83,32400.0,69.6234,69.6969,69.6234,69.6969,32400.0
2013-10-14 15:10:00,94.84,94.88,94.8,94.87,43500.0,69.7043,69.7336,69.6749,69.7263,43500.0
2013-10-14 15:15:00,94.87,94.87,94.77,94.77,23500.0,69.7263,69.7263,69.6528,69.6528,23500.0
2013-10-14 15:20:00,94.77,94.78,94.74,94.77,28200.0,69.6528,69.6602,69.6308,69.6528,28200.0
2013-10-14 15:25:00,94.76,94.77,94.7,94.72,26200.0,69.6455,69.6528,69.6014,69.6161,26200.0
2013-10-14 15:30:00,94.73,94.77,94.7,94.75,43000.0,69.6234,69.6528,69.6014,69.6381,43000.0
2013-10-14 15:35:00,94.74,94.77,94.63,94.63,57300.0,69.6308,69.6528,69.5499,69.5499,57300.0
2013-10-14 15:40:00,94.64,94.68,94.6,94.66,42900.0,69.5573,69.5867,69.5279,69.572,42900.0
2013-10-14 15:45:00,94.66,94.66,94.52,94.52,111600.0,69.572,69.572,69.4691,69.4691,111600.0
2013-10-14 15:50:00,94.53,94.64,94.52,94.62,72300.0,69.4764,69.5573,69.4691,69.5426,72300.0
2013-10-14 15:55:00,94.63,94.73,94.6,94.72,153000.0,69.5499,69.6234,69.5279,69.6161,153000.0
2013-10-15 09:30:00,93.96,94.2,93.81,93.84,328400.0,69.0575,69.2339,68.9472,68.9693,328400.0
2013-10-15 09:35:00,93.83,93.98,93.74,93.76,207100.0,68.9619,69.0722,68.8958,68.9105,207100.0
2013-10-15 09:40:00,93.74,93.8,93.5,93.71,255200.0,68.8958,68.9399,68.7194,68.8737,255200.0
2013-10-15 09:45:00,93.73,93.82,93.66,93.82,89400.0,68.8884,68.9546,68.837,68.9546,89400.0
2013-10-15 09:50:00,93.79,93.79,93.45,93.47,114700.0,68.9325,68.9325,68.6826,68.6973,114700.0
2013-10-15 09:55:00,93.48,93.63,93.46,93.53,114100.0,68.7047,68.8149,68.69,68.7414,114100.0
2013-10-15 10:00:00,93.52,93.58,93.45,93.54,74500.0,68.7341,68.7782,68.6826,68.7488,74500.0
2013-10-15 10:05:00,93.55,93.59,93.48,93.57,98700.0,68.7561,68.7855,68.7047,68.7708,98700.0
2013-10-15 10:10:00,93.58,93.7,93.58,93.65,76300.0,68.7782,68.8664,68.7782,68.8296,76300.0
2013-10-15 10:15:00,93.65,93.69,93.6,93.6,68900.0,68.8296,68.859,68.7929,68.7929,68900.0
2013-10-15 10:20:00,93.59,93.61,93.54,93.6,49400.0,68.7855,68.8002,68.7488,68.7929,49400.0
2013-10-15 10:25:00,93.6,93.67,93.56,93.66,52700.0,68.7929,68.8443,68.7635,68.837,52700.0
2013-10-15 10:30:00,93.64,93.76,93.64,93.74,40600.0,68.8223,68.9105,68.8223,68.8958,40600.0
2013-10-15 10:35:00,93.74,93.86,93.7,93.85,45200.0,68.8958,68.984,68.8664,68.9766,45200.0
2013-10-15 10:40:00,93.86,93.9,93.6,93.71,54400.0,68.984,69.0134,68.7929,68.8737,54400.0
2013-10-15 10:45:00,93.72,93.8,93.65,93.68,46700.0,68.8811,68.9399,68.8296,68.8517,46700.0
2013-10-15 10:50:00,93.68,93.75,93.68,93.73,25800.0,68.8517,68.9031,68.8517,68.8884,25800.0
2013-10-15 10:55:00,93.72,93.75,93.66,93.7,54900.0,68.8811,68.9031,68.837,68.8664,54900.0
2013-10-15 11:00:00,93.72,93.8,93.68,93.73,73700.0,68.8811,68.9399,68.8517,68.8884,73700.0
2013-10-15 11:05:00,93.73,93.76,93.65,93.68,65800.0,68.8884,68.9105,68.8296,68.8517,65800.0
2013-10-15 11:10:00,93.68,93.99,93.65,93.89,72400.0,68.8517,69.0795,68.8296,69.006,72400.0
2013-10-15 11:15:00,93.89,93.97,93.86,93.95,30000.0,69.006,69.0648,68.984,69.0501,30000.0
2013-10-15 11:20:00,93.97,94.15,93.95,94.04,53600.0,69.0648,69.1971,69.0501,69.1163,53600.0
2013-10-15 11:25:00,94.04,94.05,93.93,93.95,45200.0,69.1163,69.1236,69.0354,69.0501,45200.0
2013-10-15 11:30:00,93.94,94.1,93.94,94.04,70100.0,69.0428,69.1604,69.0428,69.1163,70100.0
2013-10-15 11:35:00,94.02,94.02,93.89,93.9,40300.0,69.1016,69.1016,69.006,69.0134,40300.0
2013-10-15 11:40:00,93.9,93.94,93.86,93.91,27700.0,69.0134,69.0428,68.984,69.0207,27700.0
2013-10-15 11:45:00,93.92,93.92,93.84,93.9,77600.0,69.0281,69.0281,68.9693,69.0134,77600.0
2013-10-15 11:50:00,93.9,93.91,93.84,93.85,51900.0,69.0134,69.0207,68.9693,68.9766,51900.0
2013-10-15 11:55:00,93.85,93.86,93.83,93.84,36600.0,68.9766,68.984,68.9619,68.9693,36600.0
2013-10-15 12:00:00,93.83,93.83,93.61,93.62,80500.0,68.9619,68.9619,68.8002,68.8076,80500.0
2013-10-15 12:05:00,93.63,93.74,93.55,93.74,41200.0,68.8149,68.8958,68.7561,68.8958,41200.0
2013-10-15 12:10:00,93.74,93.75,93.67,93.7,59300.0,68.8958,68.9031,68.8443,68.8664,59300.0
2013-10-15 12:15:00,93.72,93.73,93.65,93.68,21400.0,68.8811,68.8884,68.8296,68.8517,21400.0
2013-10-15 12:20:00,93.68,93.7,93.65,93.69,69300.0,68.8517,68.8664,68.8296,68.859,69300.0
2013-10-15 12:25:00,93.69,93.71,93.65,93.65,29200.0,68.859,68.8737,68.8296,68.8296,29200.0
2013-10-15 12:30:00,93.65,93.7,93.64,93.69,37300.0,68.8296,68.8664,68.8223,68.859,37300.0
2013-10-15 12:35:00,93.69,93.7,93.66,93.67,24600.0,68.859,68.8664,68.837,68.8443,24600.0
2013-10-15 12:40:00,93.68,93.74,93.67,93.72,55700.0,68.8517,68.8958,68.8443,68.8811,55700.0
2013-10-15 12:45:00,93.71,93.75,93.7,93.74,140800.0,68.8737,68.9031,68.8664,68.8958,140800.0
2013-10-15 12:50:00,93.75,93.78,93.73,93.77,40200.0,68.9031,68.9252,68.8884,68.9178,40200.0
2013-10-15 12:55:00,93.78,93.8,93.77,93.8,36000.0,68.9252,68.9399,68.9178,68.9399,36000.0
2013-10-15 13:00:00,93.79,93.8,93.75,93.76,24700.0,68.9325,68.9399,68.9031,68.9105,24700.0
2013-10-15 13:05:00,93.75,93.76,93.72,93.73,20100.0,68.9031,68.9105,68.8811,68.8884,20100.0
2013-10-15 13:10:00,93.73,93.76,93.7,93.72,50100.0,68.8884,68.9105,68.8664,68.8811,50100.0
2013-10-15 13:15:00,93.72,93.73,93.7,93.7,88400.0,68.8811,68.8884,68.8664,68.8664,88400.0
2013-10-15 13:20:00,93.7,93.75,93.68,93.71,29600.0,68.8664,68.9031,68.8517,68.8737,29600.0
2013-10-15 13:25:00,93.7,93.72,93.68,93.69,26100.0,68.8664,68.8811,68.8517,68.859,26100.0
2013-10-15 13:30:00,93.7,93.76,93.69,93.75,32200.0,68.8664,68.9105,68.859,68.9031,32200.0
2013-10-15 13:35:00,93.75,93.77,93.71,93.76,22200.0,68.9031,68.9178,68.8737,68.9105,22200.0
2013-10-15 13:40:00,93.76,93.83,93.75,93.83,34400.0,68.9105,68.9619,68.9031,68.9619,34400.0
2013-10-15 13:45:00,93.83,93.89,93.83,93.89,20700.0,68.9619,69.006,68.9619,69.006,20700.0
2013-10-15 13:50:00,93.88,93.88,93.8,93.83,26800.0,68.9987,68.9987,68.9399,68.9619,26800.0
2013-10-15 13:55:00,93.82,93.83,93.79,93.82,15800.0,68.9546,68.9619,68.9325,68.9546,15800.0
2013-10-15 14:00:00,93.82,93.88,93.81,93.82,26000.0,68.9546,68.9987,68.9472,68.9546,26000.0
2013-10-15 14:05:00,93.83,93.86,93.83,93.84,19100.0,68.9619,68.984,68.9619,68.9693,19100.0
2013-10-15 14:10:00,93.84,93.84,93.78,93.78,39000.0,68.9693,68.9693,68.9252,68.9252,39000.0
2013-10-15 14:15:00,93.78,93.81,93.75,93.81,32900.0,68.9252,68.9472,68.9031,68.9472,32900.0
2013-10-15 14:20:00,93.8,93.8,93.67,93.67,49800.0,68.9399,68.9399,68.8443,68.8443,49800.0
2013-10-15 14:25:00,93.66,93.72,93.65,93.7,37300.0,68.837,68.8811,68.8296,68.8664,37300.0
2013-10-15 14:30:00,93.7,93.7,93.61,93.66,73500.0,68.8664,68.8664,68.8002,68.837,73500.0
2013-10-15 14:35:00,93.65,93.65,93.5,93.58,59700.0,68.8296,68.8296,68.7194,68.7782,59700.0
2013-10-15 14:40:00,93.6,93.67,93.52,93.63,46100.0,68.7929,68.8443,68.7341,68.8149,46100.0
2013-10-15 14:45:00,93.63,93.66,93.52,93.59,79000.0,68.8149,68.837,68.7341,68.7855,79000.0
2013-10-15 14:50:00,93.59,93.67,93.58,93.64,48600.0,68.7855,68.8443,68.7782,68.8223,48600.0
2013-10-15 14:55:00,93.63,93.68,93.62,93.67,28100.0,68.8149,68.8517,68.8076,68.8443,28100.0
2013-10-15 15:00:00,93.67,93.7,93.61,93.62,41500.0,68.8443,68.8664,68.8002,68.8076,41500.0
2013-10-15 15:05:00,93.62,93.81,93.6,93.79,60300.0,68.8076,68.9472,68.7929,68.9325,60300.0
2013-10-15 15:10:00,93.8,93.81,93.71,93.73,60800.0,68.9399,68.9472,68.8737,68.8884,60800.0
2013-10-15 15:15:00,93.73,93.8,93.68,93.8,55700.0,68.8884,68.9399,68.8517,68.9399,55700.0
2013-10-15 15:20:00,93.8,93.91,93.78,93.9,93000.0,68.9399,69.0207,68.9252,69.0134,93000.0
2013-10-15 15:25:00,93.9,93.94,93.8,93.94,159500.0,69.0134,69.0428,68.9399,69.0428,159500.0
2013-10-15 15:30:00,93.95,93.95,93.85,93.86,116600.0,69.0501,69.0501,68.9766,68.984,116600.0
2013-10-15 15:35:00,93.85,93.91,93.84,93.86,112800.0,68.9766,69.0207,68.9693,68.984,112800.0
2013-10-15 15:40:00,93.86,93.94,93.8,93.89,220800.0,68.984,69.0428,68.9399,69.006,220800.0
2013-10-15 15:45:00,93.89,93.89,93.75,93.85,110500.0,69.006,69.006,68.9031,68.9766,110500.0
2013-10-15 15:50:00,93.86,93.86,93.73,93.8,134200.0,68.984,68.984,68.8884,68.9399,134200.0
2013-10-15 15:55:00,93.8,93.84,93.76,93.78,257400.0,68.9399,68.9693,68.9105,68.9252,257400.0
2013-10-16 09:30:00,94.3,94.54,94.14,94.54,157200.0,69.3074,69.4838,69.1898,69.4838,157200.0
2013-10-16 09:35:00,94.54,94.6,94.39,94.44,81700.0,69.4838,69.5279,69.3735,69.4103,81700.0
2013-10-16 09:40:00,94.43,94.5,94.33,94.49,82000.0,69.4029,69.4544,69.3294,69.447,82000.0
2013-10-16 09:45:00,94.47,94.55,94.29,94.45,99900.0,69.4323,69.4911,69.3,69.4176,99900.0
2013-10-16 09:50:00,94.45,94.6,94.45,94.57,103700.0,69.4176,69.5279,69.4176,69.5058,103700.0
2013-10-16 09:55:00,94.58,94.78,94.55,94.65,87800.0,69.5132,69.6602,69.4911,69.5646,87800.0
2013-10-16 10:00:00,94.66,94.73,94.6,94.62,77800.0,69.572,69.6234,69.5279,69.5426,77800.0
2013-10-16 10:05:00,94.64,94.75,94.57,94.7,173900.0,69.5573,69.6381,69.5058,69.6014,173900.0
2013-10-16 10:10:00,94.71,94.74,94.58,94.66,79600.0,69.6087,69.6308,69.5132,69.572,79600.0
2013-10-16 10:15:00,94.66,94.8,94.66,94.78,54600.0,69.572,69.6749,69.572,69.6602,54600.0
2013-10-16 10:20:00,94.78,94.79,94.71,94.72,30000.0,69.6602,69.6675,69.6087,69.6161,30000.0
2013-10-16 10:25:00,94.72,94.89,94.7,94.88,61900.0,69.6161,69.741,69.6014,69.7336,61900.0
2013-10-16 10:30:00,94.88,94.91,94.8,94.81,42000.0,69.7336,69.7557,69.6749,69.6822,42000.0
2013-10-16 10:35:00,94.81,94.86,94.76,94.79,35000.0,69.6822,69.719,69.6455,69.6675,35000.0
2013-10-16 10:40:00,94.77,94.83,94.76,94.8,21300.0,69.6528,69.6969,69.6455,69.6749,21300.0
2013-10-16 10:45:00,94.81,94.89,94.76,94.88,34100.0,69.6822,69.741,69.6455,69.7336,34100.0
2013-10-16 10:50:00,94.88,94.96,94.88,94.94,44900.0,69.7336,69.7924,69.7336,69.7777,44900.0
2013-10-16 10:55:00,94.94,95.07,94.94,95.06,83900.0,69.7777,69.8733,69.7777,69.8659,83900.0
2013-10-16 11:00:00,95.06,95.09,94.98,95.02,53000.0,69.8659,69.888,69.8071,69.8365,53000.0
2013-10-16 11:05:00,95.03,95.06,94.88,94.88,38400.0,69.8439,69.8659,69.7336,69.7336,38400.0
2013-10-16 11:10:00,94.88,94.94,94.82,94.91,36800.0,69.7336,69.7777,69.6896,69.7557,36800.0
2013-10-16 11:15:00,94.9,94.9,94.78,94.79,33400.0,69.7483,69.7483,69.6602,69.6675,33400.0
2013-10-16 11:20:00,94.77,94.85,94.76,94.8,62600.0,69.6528,69.7116,69.6455,69.6749,62600.0
2013-10-16 11:25:00,94.8,94.82,94.76,94.81,59400.0,69.6749,69.6896,69.6455,69.6822,59400.0
2013-10-16 11:30:00,94.83,94.85,94.78,94.82,53200.0,69.6969,69.7116,69.6602,69.6896,53200.0
2013-10-16 11:35:00,94.81,94.84,94.78,94.79,31200.0,69.6822,69.7043,69.6602,69.6675,31200.0
2013-10-16 11:40:00,94.8,94.87,94.78,94.87,31600.0,69.6749,69.7263,69.6602,69.7263,31600.0
2013-10-16 11:45:00,94.86,94.89,94.79,94.8,24600.0,69.719,69.741,69.6675,69.6749,24600.0
2013-10-16 11:50:00,94.8,94.82,94.78,94.81,40000.0,69.6749,69.6896,69.6602,69.6822,40000.0
2013-10-16 11:55:00,94.8,94.95,94.79,94.93,39500.0,69.6749,69.7851,69.6675,69.7704,39500.0
2013-10-16 12:00:00,94.93,94.95,94.84,94.84,16000.0,69.7704,69.7851,69.7043,69.7043,16000.0
2013-10-16 12:05:00,94.86,94.91,94.82,94.9,23000.0,69.719,69.7557,69.6896,69.7483,23000.0
2013-10-16 12:10:00,94.9,94.91,94.82,94.83,20700.0,69.7483,69.7557,69.6896,69.6969,20700.0
2013-10-16 12:15:00,94.84,94.93,94.79,94.93,43400.0,69.7043,69.7704,69.6675,69.7704,43400.0
2013-10-16 12:20:00,94.93,94.96,94.88,94.92,22200.0,69.7704,69.7924,69.7336,69.763,22200.0
2013-10-16 12:25:00,94.92,94.95,94.88,94.89,21400.0,69.763,69.7851,69.7336,69.741,21400.0
2013-10-16 12:30:00,94.88,94.88,94.8,94.85,53200.0,69.7336,69.7336,69.6749,69.7116,53200.0
2013-10-16 12:35:00,94.82,94.93,94.82,94.91,24500.0,69.6896,69.7704,69.6896,69.7557,24500.0
2013-10-16 12:40:00,94.92,94.97,94.92,94.95,31300.0,69.763,69.7998,69.763,69.7851,31300.0
2013-10-16 12:45:00,94.94,94.97,94.94,94.95,21700.0,69.7777,69.7998,69.7777,69.7851,21700.0
2013-10-16 12:50:00,94.95,94.97,94.92,94.95,17700.0,69.7851,69.7998,69.763,69.7851,17700.0
2013-10-16 12:55:00,94.95,94.97,94.92,94.95,28300.0,69.7851,69.7998,69.763,69.7851,28300.0
2013-10-16 13:00:00,94.96,94.97,94.9,94.9,22400.0,69.7924,69.7998,69.7483,69.7483,22400.0
2013-10-16 13:05:00,94.91,94.99,94.9,94.97,23600.0,69.7557,69.8145,69.7483,69.7998,23600.0
2013-10-16 13:10:00,94.98,95.0,94.95,94.98,24300.0,69.8071,69.8218,69.7851,69.8071,24300.0
2013-10-16 13:15:00,94.98,95.0,94.94,94.98,24500.0,69.8071,69.8218,69.7777,69.8071,24500.0
2013-10-16 13:20:00,94.99,95.0,94.96,94.97,24000.0,69.8145,69.8218,69.7924,69.7998,24000.0
2013-10-16 13:25:00,94.98,95.02,94.98,95.01,45700.0,69.8071,69.8365,69.8071,69.8292,45700.0
2013-10-16 13:30:00,95.0,95.0,94.94,94.97,36700.0,69.8218,69.8218,69.7777,69.7998,36700.0
2013-10-16 13:35:00,94.98,95.06,94.98,95.05,43900.0,69.8071,69.8659,69.8071,69.8586,43900.0
2013-10-16 13:40:00,95.04,95.07,95.01,95.02,19200.0,69.8512,69.8733,69.8292,69.8365,19200.0
2013-10-16 13:45:00,95.02,95.05,95.0,95.03,24700.0,69.8365,69.8586,69.8218,69.8439,24700.0
2013-10-16 13:50:00,95.03,95.03,94.95,94.96,21800.0,69.8439,69.8439,69.7851,69.7924,21800.0
2013-10-16 13:55:00,94.96,94.96,94.92,94.95,17400.0,69.7924,69.7924,69.763,69.7851,17400.0
2013-10-16 14:00:00,94.94,94.95,94.85,94.87,33000.0,69.7777,69.7851,69.7116,69.7263,33000.0
2013-10-16 14:05:00,94.88,94.95,94.86,94.92,30800.0,69.7336,69.7851,69.719,69.763,30800.0
2013-10-16 14:10:00,94.92,94.95,94.86,94.9,37200.0,69.763,69.7851,69.719,69.7483,37200.0
2013-10-16 14:15:00,94.91,94.92,94.73,94.83,144800.0,69.7557,69.763,69.6234,69.6969,144800.0
2013-10-16 14:20:00,94.84,94.84,94.76,94.8,24100.0,69.7043,69.7043,69.6455,69.6749,24100.0
2013-10-16 14:25:00,94.83,94.83,94.69,94.72,25000.0,69.6969,69.6969,69.594,69.6161,25000.0
2013-10-16 14:30:00,94.71,94.78,94.69,94.77,55900.0,69.6087,69.6602,69.594,69.6528,55900.0
2013-10-16 14:35:00,94.77,94.79,94.73,94.77,29700.0,69.6528,69.6675,69.6234,69.6528,29700.0
2013-10-16 14:40:00,94.76,94.84,94.76,94.82,19900.0,69.6455,69.7043,69.6455,69.6896,19900.0
2013-10-16 14:45:00,94.83,94.91,94.82,94.89,27100.0,69.6969,69.7557,69.6896,69.741,27100.0
2013-10-16 14:50:00,94.89,94.94,94.89,94.92,33200.0,69.741,69.7777,69.741,69.763,33200.0
2013-10-16 14:55:00,94.92,94.97,94.91,94.95,29400.0,69.763,69.7998,69.7557,69.7851,29400.0
2013-10-16 15:00:00,94.96,94.96,94.88,94.88,37900.0,69.7924,69.7924,69.7336,69.7336,37900.0
2013-10-16 15:05:00,94.89,94.98,94.89,94.97,29900.0,69.741,69.8071,69.741,69.7998,29900.0
2013-10-16 15:10:00,94.98,94.99,94.96,94.98,49600.0,69.8071,69.8145,69.7924,69.8071,49600.0
2013-10-16 15:15:00,94.99,95.0,94.96,94.98,47100.0,69.8145,69.8218,69.7924,69.8071,47100.0
2013-10-16 15:20:00,94.98,95.0,94.95,94.96,123300.0,69.8071,69.8218,69.7851,69.7924,123300.0
2013-10-16 15:25:00,94.95,94.96,94.84,94.9,55000.0,69.7851,69.7924,69.7043,69.7483,55000.0
2013-10-16 15:30:00,94.91,94.93,94.89,94.93,41700.0,69.7557,69.7704,69.741,69.7704,41700.0
2013-10-16 15:35:00,94.92,94.96,94.9,94.94,39700.0,69.763,69.7924,69.7483,69.7777,39700.0
2013-10-16 15:40:00,94.94,94.94,94.85,94.92,82500.0,69.7777,69.7777,69.7116,69.763,82500.0
2013-10-16 15:45:00,94.92,95.03,94.92,95.0,103000.0,69.763,69.8439,69.763,69.8218,103000.0
2013-10-16 15:50:00,95.0,95.09,94.99,95.08,209500.0,69.8218,69.888,69.8145,69.8806,209500.0
2013-10-16 15:55:00,95.09,95.24,95.08,95.24,329500.0,69.888,69.9982,69.8806,69.9982,329500.0
2013-10-17 09:30:00,95.19,95.27,94.81,94.85,156200.0,69.9615,70.0203,69.6822,69.7116,156200.0
2013-10-17 09:35:00,94.86,94.88,94.77,94.85,74200.0,69.719,69.7336,69.6528,69.7116,74200.0
2013-10-17 09:40:00,94.85,95.0,94.85,94.89,59800.0,69.7116,69.8218,69.7116,69.741,59800.0
2013-10-17 09:45:00,94.88,94.98,94.85,94.93,66300.0,69.7336,69.8071,69.7116,69.7704,66300.0
2013-10-17 09:50:00,94.94,94.94,94.84,94.85,61900.0,69.7777,69.7777,69.7043,69.7116,61900.0
2013-10-17 09:55:00,94.85,94.86,94.73,94.73,67800.0,69.7116,69.719,69.6234,69.6234,67800.0
2013-10-17 10:00:00,94.73,94.87,94.73,94.87,57700.0,69.6234,69.7263,69.6234,69.7263,57700.0
2013-10-17 10:05:00,94.88,94.89,94.83,94.83,27300.0,69.7336,69.741,69.6969,69.6969,27300.0
2013-10-17 10:10:00,94.84,94.87,94.79,94.84,60400.0,69.7043,69.7263,69.6675,69.7043,60400.0
2013-10-17 10:15:00,94.84,94.88,94.77,94.79,49900.0,69.7043,69.7336,69.6528,69.6675,49900.0
2013-10-17 10:20:00,94.79,94.81,94.66,94.66,66100.0,69.6675,69.6822,69.572,69.572,66100.0
2013-10-17 10:25:00,94.67,94.78,94.66,94.78,64200.0,69.5793,69.6602,69.572,69.6602,64200.0
2013-10-17 10:30:00,94.76,94.79,94.65,94.73,56900.0,69.6455,69.6675,69.5646,69.6234,56900.0
2013-10-17 10:35:00,94.73,94.79,94.72,94.77,46900.0,69.6234,69.6675,69.6161,69.6528,46900.0
2013-10-17 10:40:00,94.77,94.85,94.73,94.76,40700.0,69.6528,69.7116,69.6234,69.6455,40700.0
2013-10-17 10:45:00,94.76,94.81,94.72,94.74,46500.0,69.6455,69.6822,69.6161,69.6308,46500.0
2013-10-17 10:50:00,94.74,94.9,94.73,94.84,32200.0,69.6308,69.7483,69.6234,69.7043,32200.0
2013-10-17 10:55:00,94.84,94.95,94.84,94.89,30900.0,69.7043,69.7851,69.7043,69.741,30900.0
2013-10-17 11:00:00,94.9,94.97,94.9,94.96,29200.0,69.7483,69.7998,69.7483,69.7924,29200.0
2013-10-17 11:05:00,94.95,95.0,94.86,94.97,35700.0,69.7851,69.8218,69.719,69.7998,35700.0
2013-10-17 11:10:00,94.97,95.08,94.97,95.06,37700.0,69.7998,69.8806,69.7998,69.8659,37700.0
2013-10-17 11:15:00,95.06,95.06,94.95,94.97,19800.0,69.8659,69.8659,69.7851,69.7998,19800.0
2013-10-17 11:20:00,94.98,95.05,94.98,95.05,19400.0,69.8071,69.8586,69.8071,69.8586,19400.0
2013-10-17 11:25:00,95.05,95.14,95.04,95.14,28500.0,69.8586,69.9247,69.8512,69.9247,28500.0
2013-10-17 11:30:00,95.13,95.19,95.11,95.18,31800.0,69.9174,69.9615,69.9027,69.9541,31800.0
2013-10-17 11:35:00,95.2,95.21,95.15,95.19,30600.0,69.9688,69.9762,69.9321,69.9615,30600.0
2013-10-17 11:40:00,95.19,95.21,95.16,95.19,31000.0,69.9615,69.9762,69.9394,69.9615,31000.0
2013-10-17 11:45:00,95.2,95.23,95.14,95.23,56200.0,69.9688,69.9909,69.9247,69.9909,56200.0
2013-10-17 11:50:00,95.24,95.27,95.21,95.22,36100.0,69.9982,70.0203,69.9762,69.9835,36100.0
2013-10-17 11:55:00,95.23,95.25,95.19,95.2,26200.0,69.9909,70.0056,69.9615,69.9688,26200.0
2013-10-17 12:00:00,95.19,95.24,95.17,95.2,23600.0,69.9615,69.9982,69.9468,69.9688,23600.0
2013-10-17 12:05:00,95.2,95.2,95.11,95.19,41400.0,69.9688,69.9688,69.9027,69.9615,41400.0
2013-10-17 12:10:00,95.19,95.2,95.12,95.14,34400.0,69.9615,69.9688,69.91,69.9247,34400.0
2013-10-17 12:15:00,95.15,95.24,95.14,95.2,52400.0,69.9321,69.9982,69.9247,69.9688,52400.0
2013-10-17 12:20:00,95.21,95.27,95.21,95.26,34900.0,69.9762,70.0203,69.9762,70.0129,34900.0
2013-10-17 12:25:00,95.26,95.33,95.26,95.3,43400.0,70.0129,70.0644,70.0129,70.0423,43400.0
2013-10-17 12:30:00,95.29,95.31,95.19,95.22,27600.0,70.035,70.0497,69.9615,69.9835,27600.0
2013-10-17 12:35:00,95.22,95.27,95.22,95.23,20700.0,69.9835,70.0203,69.9835,69.9909,20700.0
2013-10-17 12:40:00,95.23,95.28,95.22,95.28,19300.0,69.9909,70.0276,69.9835,70.0276,19300.0
2013-10-17 12:45:00,95.28,95.28,95.18,95.2,24300.0,70.0276,70.0276,69.9541,69.9688,24300.0
2013-10-17 12:50:00,95.22,95.29,95.2,95.25,18500.0,69.9835,70.035,69.9688,70.0056,18500.0
2013-10-17 12:55:00,95.25,95.34,95.25,95.31,29400.0,70.0056,70.0717,70.0056,70.0497,29400.0
2013-10-17 13:00:00,95.31,95.32,95.25,95.27,17900.0,70.0497,70.057,70.0056,70.0203,17900.0
2013-10-17 13:05:00,95.27,95.3,95.25,95.29,19400.0,70.0203,70.0423,70.0056,70.035,19400.0
2013-10-17 13:10:00,95.28,95.29,95.18,95.19,27300.0,70.0276,70.035,69.9541,69.9615,27300.0
2013-10-17 13:15:00,95.2,95.21,95.1,95.12,24500.0,69.9688,69.9762,69.8953,69.91,24500.0
2013-10-17 13:20:00,95.12,95.15,95.1,95.14,21000.0,69.91,69.9321,69.8953,69.9247,21000.0
2013-10-17 13:25:00,95.15,95.25,95.15,95.25,32000.0,69.9321,70.0056,69.9321,70.0056,32000.0
2013-10-17 13:30:00,95.26,95.44,95.24,95.4,31800.0,70.0129,70.1452,69.9982,70.1158,31800.0
2013-10-17 13:35:00,95.41,95.41,95.29,95.29,20200.0,70.1232,70.1232,70.035,70.035,20200.0
2013-10-17 13:40:00,95.29,95.38,95.29,95.36,17100.0,70.035,70.1011,70.035,70.0864,17100.0
2013-10-17 13:45:00,95.36,95.37,95.3,95.34,26500.0,70.0864,70.0938,70.0423,70.0717,26500.0
2013-10-17 13:50:00,95.34,95.35,95.32,95.33,20900.0,70.0717,70.0791,70.057,70.0644,20900.0
2013-10-17 13:55:00,95.33,95.33,95.26,95.28,19100.0,70.0644,70.0644,70.0129,70.0276,19100.0
2013-10-17 14:00:00,95.27,95.34,95.24,95.26,48400.0,70.0203,70.0717,69.9982,70.0129,48400.0
2013-10-17 14:05:00,95.27,95.34,95.26,95.33,43300.0,70.0203,70.0717,70.0129,70.0644,43300.0
2013-10-17 14:10:00,95.34,95.35,95.27,95.3,37000.0,70.0717,70.0791,70.0203,70.0423,37000.0
2013-10-17 14:15:00,95.29,95.31,95.26,95.31,17600.0,70.035,70.0497,70.0129,70.0497,17600.0
2013-10-17 14:20:00,95.33,95.36,95.31,95.31,32600.0,70.0644,70.0864,70.0497,70.0497,32600.0
2013-10-17 14:25:00,95.31,95.32,95.29,95.32,24000.0,70.0497,70.057,70.035,70.057,24000.0
2013-10-17 14:30:00,95.32,95.36,95.28,95.29,28900.0,70.057,70.0864,70.0276,70.035,28900.0
2013-10-17 14:35:00,95.29,95.38,95.28,95.38,33000.0,70.035,70.1011,70.0276,70.1011,33000.0
2013-10-17 14:40:00,95.38,95.42,95.35,95.39,41700.0,70.1011,70.1305,70.0791,70.1085,41700.0
2013-10-17 14:45:00,95.39,95.4,95.35,95.35,18000.0,70.1085,70.1158,70.0791,70.0791,18000.0
2013-10-17 14:50:00,95.36,95.4,95.33,95.34,28500.0,70.0864,70.1158,70.0644,70.0717,28500.0
2013-10-17 14:55:00,95.35,95.38,95.35,95.37,23900.0,70.0791,70.1011,70.0791,70.0938,23900.0
2013-10-17 15:00:00,95.38,95.38,95.3,95.34,31200.0,70.1011,70.1011,70.0423,70.0717,31200.0
2013-10-17 15:05:00,95.33,95.4,95.32,95.38,50100.0,70.0644,70.1158,70.057,70.1011,50100.0
2013-10-17 15:10:00,95.39,95.45,95.37,95.42,60500.0,70.1085,70.1526,70.0938,70.1305,60500.0
2013-10-17 15:15:00,95.43,95.43,95.36,95.36,26700.0,70.1379,70.1379,70.0864,70.0864,26700.0
2013-10-17 15:20:00,95.36,95.37,95.28,95.3,36800.0,70.0864,70.0938,70.0276,70.0423,36800.0
2013-10-17 15:25:00,95.29,95.42,95.29,95.4,39700.0,70.035,70.1305,70.035,70.1158,39700.0
2013-10-17 15:30:00,95.4,95.4,95.33,95.38,50300.0,70.1158,70.1158,70.0644,70.1011,50300.0
2013-10-17 15:35:00,95.39,95.43,95.37,95.42,71800.0,70.1085,70.1379,70.0938,70.1305,71800.0
2013-10-17 15:40:00,95.42,95.49,95.4,95.45,165400.0,70.1305,70.182,70.1158,70.1526,165400.0
2013-10-17 15:45:00,95.45,95.51,95.39,95.47,119800.0,70.1526,70.1967,70.1085,70.1673,119800.0
2013-10-17 15:50:00,95.47,95.52,95.35,95.39,131300.0,70.1673,70.204,70.0791,70.1085,131300.0
2013-10-17 15:55:00,95.39,95.48,95.39,95.46,235600.0,70.1085,70.1746,70.1085,70.1599,235600.0
2013-10-18 09:30:00,95.7,95.7,94.84,94.88,723400.0,70.3363,70.3363,69.7043,69.7336,723400.0
2013-10-18 09:35:00,94.89,94.99,94.52,94.91,260500.0,69.741,69.8145,69.4691,69.7557,260500.0
2013-10-18 09:40:00,94.9,95.1,94.75,95.0,154300.0,69.7483,69.8953,69.6381,69.8218,154300.0
2013-10-18 09:45:00,95.01,95.14,94.89,95.14,203900.0,69.8292,69.9247,69.741,69.9247,203900.0
2013-10-18 09:50:00,95.14,95.51,95.13,95.45,93000.0,69.9247,70.1967,69.9174,70.1526,93000.0
2013-10-18 09:55:00,95.46,95.54,95.41,95.48,51900.0,70.1599,70.2187,70.1232,70.1746,51900.0
2013-10-18 10:00:00,95.48,95.65,95.44,95.46,98500.0,70.1746,70.2996,70.1452,70.1599,98500.0
2013-10-18 10:05:00,95.45,95.49,95.33,95.47,80000.0,70.1526,70.182,70.0644,70.1673,80000.0
2013-10-18 10:10:00,95.48,95.5,95.41,95.44,71000.0,70.1746,70.1893,70.1232,70.1452,71000.0
2013-10-18 10:15:00,95.44,95.44,95.33,95.34,49300.0,70.1452,70.1452,70.0644,70.0717,49300.0
2013-10-18 10:20:00,95.34,95.39,95.26,95.26,43500.0,70.0717,70.1085,70.0129,70.0129,43500.0
2013-10-18 10:25:00,95.26,95.26,95.13,95.14,71400.0,70.0129,70.0129,69.9174,69.9247,71400.0
2013-10-18 10:30:00,95.13,95.2,95.05,95.07,49700.0,69.9174,69.9688,69.8586,69.8733,49700.0
2013-10-18 10:35:00,95.08,95.11,95.06,95.09,83400.0,69.8806,69.9027,69.8659,69.888,83400.0
2013-10-18 10:40:00,95.1,95.15,95.06,95.06,76700.0,69.8953,69.9321,69.8659,69.8659,76700.0
2013-10-18 10:45:00,95.05,95.15,95.0,95.13,52000.0,69.8586,69.9321,69.8218,69.9174,52000.0
2013-10-18 10:50:00,95.13,95.2,95.06,95.13,54600.0,69.9174,69.9688,69.8659,69.9174,54600.0
2013-10-18 10:55:00,95.16,95.16,95.06,95.06,22500.0,69.9394,69.9394,69.8659,69.8659,22500.0
2013-10-18 11:00:00,95.07,95.09,95.03,95.06,41200.0,69.8733,69.888,69.8439,69.8659,41200.0
2013-10-18 11:05:00,95.07,95.07,95.0,95.04,56600.0,69.8733,69.8733,69.8218,69.8512,56600.0
2013-10-18 11:10:00,95.04,95.13,95.04,95.11,44900.0,69.8512,69.9174,69.8512,69.9027,44900.0
2013-10-18 11:15:00,95.11,95.17,95.11,95.16,30300.0,69.9027,69.9468,69.9027,69.9394,30300.0
2013-10-18 11:20:00,95.16,95.18,95.13,95.18,44600.0,69.9394,69.9541,69.9174,69.9541,44600.0
2013-10-18 11:25:00,95.16,95.2,95.15,95.2,61000.0,69.9394,69.9688,69.9321,69.9688,61000.0
2013-10-18 11:30:00,95.19,95.21,95.15,95.17,70800.0,69.9615,69.9762,69.9321,69.9468,70800.0
2013-10-18 11:35:00,95.16,95.18,95.12,95.13,36000.0,69.9394,69.9541,69.91,69.9174,36000.0
2013-10-18 11:40:00,95.14,95.14,95.1,95.13,25500.0,69.9247,69.9247,69.8953,69.9174,25500.0
2013-10-18 11:45:00,95.14,95.14,95.07,95.14,34800.0,69.9247,69.9247,69.8733,69.9247,34800.0
2013-10-18 11:50:00,95.14,95.18,95.12,95.14,31400.0,69.9247,69.9541,69.91,69.9247,31400.0
2013-10-18 11:55:00,95.15,95.15,95.08,95.09,39800.0,69.9321,69.9321,69.8806,69.888,39800.0
2013-10-18 12:00:00,95.1,95.1,95.06,95.09,25500.0,69.8953,69.8953,69.8659,69.888,25500.0
2013-10-18 12:05:00,95.1,95.15,95.09,95.13,49700.0,69.8953,69.9321,69.888,69.9174,49700.0
2013-10-18 12:10:00,95.13,95.17,95.12,95.15,28500.0,69.9174,69.9468,69.91,69.9321,28500.0
2013-10-18 12:15:00,95.16,95.2,95.15,95.18,29700.0,69.9394,69.9688,69.9321,69.9541,29700.0
2013-10-18 12:20:00,95.17,95.18,95.16,95.17,15100.0,69.9468,69.9541,69.9394,69.9468,15100.0
2013-10-18 12:25:00,95.18,95.18,95.13,95.14,39200.0,69.9541,69.9541,69.9174,69.9247,39200.0
2013-10-18 12:30:00,95.13,95.16,95.13,95.16,16200.0,69.9174,69.9394,69.9174,69.9394,16200.0
2013-10-18 12:35:00,95.17,95.18,95.16,95.17,21600.0,69.9468,69.9541,69.9394,69.9468,21600.0
2013-10-18 12:40:00,95.17,95.2,95.14,95.2,38900.0,69.9468,69.9688,69.9247,69.9688,38900.0
2013-10-18 12:45:00,95.19,95.23,95.17,95.17,31500.0,69.9615,69.9909,69.9468,69.9468,31500.0
2013-10-18 12:50:00,95.17,95.29,95.17,95.24,58300.0,69.9468,70.035,69.9468,69.9982,58300.0
2013-10-18 12:55:00,95.24,95.25,95.18,95.21,26800.0,69.9982,70.0056,69.9541,69.9762,26800.0
2013-10-18 13:00:00,95.21,95.24,95.2,95.22,19900.0,69.9762,69.9982,69.9688,69.9835,19900.0
2013-10-18 13:05:00,95.22,95.28,95.22,95.26,17400.0,69.9835,70.0276,69.9835,70.0129,17400.0
2013-10-18 13:10:00,95.27,95.3,95.26,95.29,28400.0,70.0203,70.0423,70.0129,70.035,28400.0
2013-10-18 13:15:00,95.29,95.31,95.26,95.31,31600.0,70.035,70.0497,70.0129,70.0497,31600.0
2013-10-18 13:20:00,95.31,95.39,95.3,95.38,30700.0,70.0497,70.1085,70.0423,70.1011,30700.0
2013-10-18 13:25:00,95.39,95.45,95.37,95.43,42900.0,70.1085,70.1526,70.0938,70.1379,42900.0
2013-10-18 13:30:00,95.43,95.43,95.34,95.34,30000.0,70.1379,70.1379,70.0717,70.0717,30000.0
2013-10-18 13:35:00,95.34,95.4,95.28,95.3,69600.0,70.0717,70.1158,70.0276,70.0423,69600.0
2013-10-18 13:40:00,95.31,95.33,95.29,95.33,28100.0,70.0497,70.0644,70.035,70.0644,28100.0
2013-10-18 13:45:00,95.32,95.36,95.27,95.28,25700.0,70.057,70.0864,70.0203,70.0276,25700.0
2013-10-18 13:50:00,95.28,95.29,95.22,95.24,75000.0,70.0276,70.035,69.9835,69.9982,75000.0
2013-10-18 13:55:00,95.24,95.26,95.15,95.21,53800.0,69.9982,70.0129,69.9321,69.9762,53800.0
2013-10-18 14:00:00,95.2,95.21,95.16,95.18,37500.0,69.9688,69.9762,69.9394,69.9541,37500.0
2013-10-18 14:05:00,95.17,95.24,95.15,95.23,48000.0,69.9468,69.9982,69.9321,69.9909,48000.0
2013-10-18 14:10:00,95.21,95.25,95.16,95.19,50000.0,69.9762,70.0056,69.9394,69.9615,50000.0
2013-10-18 14:15:00,95.19,95.2,95.13,95.16,40100.0,69.9615,69.9688,69.9174,69.9394,40100.0
2013-10-18 14:20:00,95.17,95.19,95.13,95.13,51300.0,69.9468,69.9615,69.9174,69.9174,51300.0
2013-10-18 14:25:00,95.13,95.17,95.12,95.17,52500.0,69.9174,69.9468,69.91,69.9468,52500.0
2013-10-18 14:30:00,95.16,95.23,95.16,95.23,44700.0,69.9394,69.9909,69.9394,69.9909,44700.0
2013-10-18 14:35:00,95.23,95.31,95.21,95.29,41600.0,69.9909,70.0497,69.9762,70.035,41600.0
2013-10-18 14:40:00,95.3,95.4,95.29,95.37,49800.0,70.0423,70.1158,70.035,70.0938,49800.0
2013-10-18 14:45:00,95.35,95.39,95.33,95.34,41200.0,70.0791,70.1085,70.0644,70.0717,41200.0
2013-10-18 14:50:00,95.34,95.34,95.17,95.23,115300.0,70.0717,70.0717,69.9468,69.9909,115300.0
2013-10-18 14:55:00,95.24,95.36,95.23,95.35,40200.0,69.9982,70.0864,69.9909,70.0791,40200.0
2013-10-18 15:00:00,95.36,95.38,95.29,95.3,60700.0,70.0864,70.1011,70.035,70.0423,60700.0
2013-10-18 15:05:00,95.29,95.36,95.29,95.35,53500.0,70.035,70.0864,70.035,70.0791,53500.0
2013-10-18 15:10:00,95.35,95.36,95.22,95.24,187300.0,70.0791,70.0864,69.9835,69.9982,187300.0
2013-10-18 15:15:00,95.25,95.25,95.12,95.13,100900.0,70.0056,70.0056,69.91,69.9174,100900.0
2013-10-18 15:20:00,95.14,95.14,95.03,95.05,134000.0,69.9247,69.9247,69.8439,69.8586,134000.0
2013-10-18 15:25:00,95.05,95.06,95.0,95.01,115500.0,69.8586,69.8659,69.8218,69.8292,115500.0
2013-10-18 15:30:00,95.01,95.03,94.93,94.95,131600.0,69.8292,69.8439,69.7704,69.7851,131600.0
2013-10-18 15:35:00,94.95,94.96,94.9,94.93,147200.0,69.7851,69.7924,69.7483,69.7704,147200.0
2013-10-18 15:40:00,94.93,94.98,94.9,94.95,160100.0,69.7704,69.8071,69.7483,69.7851,160100.0
2013-10-18 15:45:00,94.94,94.97,94.89,94.97,238200.0,69.7777,69.7998,69.741,69.7998,238200.0
2013-10-18 15:50:00,94.96,94.99,94.94,94.98,180800.0,69.7924,69.8145,69.7777,69.8071,180800.0
2013-10-18 15:55:00,94.98,95.05,94.96,95.0,479900.0,69.8071,69.8586,69.7924,69.8218,479900.0
2013-10-21 09:30:00,93.71,94.0,93.41,93.57,469000.0,68.8737,69.0869,68.6532,68.7708,469000.0
2013-10-21 09:35:00,93.53,93.64,93.26,93.44,317000.0,68.7414,68.8223,68.543,68.6753,317000.0
2013-10-21 09:40:00,93.44,93.66,93.35,93.35,231000.0,68.6753,68.837,68.6092,68.6092,231000.0
2013-10-21 09:45:00,93.37,93.74,93.24,93.54,304200.0,68.6238,68.8958,68.5283,68.7488,304200.0
2013-10-21 09:50:00,93.52,93.59,93.4,93.43,165900.0,68.7341,68.7855,68.6459,68.6679,165900.0
2013-10-21 09:55:00,93.42,93.63,93.33,93.56,154900.0,68.6606,68.8149,68.5945,68.7635,154900.0
2013-10-21 10:00:00,93.53,93.91,93.51,93.81,162100.0,68.7414,69.0207,68.7267,68.9472,162100.0
2013-10-21 10:05:00,93.81,94.29,93.81,94.16,350500.0,68.9472,69.3,68.9472,69.2045,350500.0
2013-10-21 10:10:00,94.2,94.48,94.15,94.36,203400.0,69.2339,69.4397,69.1971,69.3515,203400.0
2013-10-21 10:15:00,94.34,94.41,94.01,94.12,181100.0,69.3368,69.3882,69.0942,69.1751,181100.0
2013-10-21 10:20:00,94.12,94.5,94.12,94.45,161400.0,69.1751,69.4544,69.1751,69.4176,161400.0
2013-10-21 10:25:00,94.44,94.5,94.36,94.43,249900.0,69.4103,69.4544,69.3515,69.4029,249900.0
2013-10-21 10:30:00,94.44,94.45,94.24,94.37,135100.0,69.4103,69.4176,69.2633,69.3588,135100.0
2013-10-21 10:35:00,94.37,94.39,94.24,94.33,105900.0,69.3588,69.3735,69.2633,69.3294,105900.0
2013-10-21 10:40:00,94.32,94.36,94.11,94.2,147300.0,69.3221,69.3515,69.1677,69.2339,147300.0
2013-10-21 10:45:00,94.2,94.29,94.13,94.28,75000.0,69.2339,69.3,69.1824,69.2927,75000.0
2013-10-21 10:50:00,94.28,94.47,94.28,94.39,202900.0,69.2927,69.4323,69.2927,69.3735,202900.0
2013-10-21 10:55:00,94.39,94.55,94.31,94.31,122000.0,69.3735,69.4911,69.3147,69.3147,122000.0
2013-10-21 11:00:00,94.31,94.58,94.3,94.54,84800.0,69.3147,69.5132,69.3074,69.4838,84800.0
2013-10-21 11:05:00,94.56,94.81,94.39,94.81,87000.0,69.4985,69.6822,69.3735,69.6822,87000.0
2013-10-21 11:10:00,94.81,94.85,94.65,94.75,150400.0,69.6822,69.7116,69.5646,69.6381,150400.0
2013-10-21 11:15:00,94.76,94.78,94.46,94.58,108600.0,69.6455,69.6602,69.425,69.5132,108600.0
2013-10-21 11:20:00,94.6,94.68,94.28,94.44,196900.0,69.5279,69.5867,69.2927,69.4103,196900.0
2013-10-21 11:25:00,94.46,94.53,94.46,94.48,45900.0,69.425,69.4764,69.425,69.4397,45900.0
2013-10-21 11:30:00,94.49,94.69,94.46,94.65,93400.0,69.447,69.594,69.425,69.5646,93400.0
2013-10-21 11:35:00,94.65,94.68,94.41,94.45,73500.0,69.5646,69.5867,69.3882,69.4176,73500.0
2013-10-21 11:40:00,94.43,94.48,94.41,94.43,29100.0,69.4029,69.4397,69.3882,69.4029,29100.0
2013-10-21 11:45:00,94.43,94.48,94.42,94.46,27500.0,69.4029,69.4397,69.3956,69.425,27500.0
2013-10-21 11:50:00,94.47,94.54,94.46,94.49,43100.0,69.4323,69.4838,69.425,69.447,43100.0
2013-10-21 11:55:00,94.5,94.65,94.48,94.63,38200.0,69.4544,69.5646,69.4397,69.5499,38200.0
2013-10-21 12:00:00,94.63,94.64,94.47,94.5,79700.0,69.5499,69.5573,69.4323,69.4544,79700.0
2013-10-21 12:05:00,94.49,94.55,94.48,94.52,23500.0,69.447,69.4911,69.4397,69.4691,23500.0
2013-10-21 12:10:00,94.52,94.56,94.5,94.51,35600.0,69.4691,69.4985,69.4544,69.4617,35600.0
2013-10-21 12:15:00,94.51,94.51,94.28,94.35,86700.0,69.4617,69.4617,69.2927,69.3441,86700.0
2013-10-21 12:20:00,94.35,94.37,94.27,94.32,51300.0,69.3441,69.3588,69.2853,69.3221,51300.0
2013-10-21 12:25:00,94.31,94.33,94.28,94.29,50400.0,69.3147,69.3294,69.2927,69.3,50400.0
2013-10-21 12:30:00,94.29,94.37,94.27,94.28,53500.0,69.3,69.3588,69.2853,69.2927,53500.0
2013-10-21 12:35:00,94.27,94.28,94.21,94.21,37800.0,69.2853,69.2927,69.2412,69.2412,37800.0
2013-10-21 12:40:00,94.21,94.28,94.2,94.24,41800.0,69.2412,69.2927,69.2339,69.2633,41800.0
2013-10-21 12:45:00,94.23,94.25,94.21,94.22,33700.0,69.2559,69.2706,69.2412,69.2486,33700.0
2013-10-21 12:50:00,94.22,94.26,94.2,94.23,48700.0,69.2486,69.278,69.2339,69.2559,48700.0
2013-10-21 12:55:00,94.23,94.3,94.22,94.3,71100.0,69.2559,69.3074,69.2486,69.3074,71100.0
2013-10-21 13:00:00,94.3,94.42,94.3,94.32,71200.0,69.3074,69.3956,69.3074,69.3221,71200.0
2013-10-21 13:05:00,94.31,94.35,94.3,94.32,36900.0,69.3147,69.3441,69.3074,69.3221,36900.0
2013-10-21 13:10:00,94.31,94.44,94.29,94.39,55300.0,69.3147,69.4103,69.3,69.3735,55300.0
2013-10-21 13:15:00,94.4,94.5,94.4,94.46,44500.0,69.3809,69.4544,69.3809,69.425,44500.0
2013-10-21 13:20:00,94.47,94.47,94.44,94.47,25700.0,69.4323,69.4323,69.4103,69.4323,25700.0
2013-10-21 13:25:00,94.47,94.51,94.47,94.49,101800.0,69.4323,69.4617,69.4323,69.447,101800.0
2013-10-21 13:30:00,94.5,94.59,94.48,94.57,49800.0,69.4544,69.5205,69.4397,69.5058,49800.0
2013-10-21 13:35:00,94.59,94.59,94.51,94.51,27000.0,69.5205,69.5205,69.4617,69.4617,27000.0
2013-10-21 13:40:00,94.52,94.55,94.49,94.54,27900.0,69.4691,69.4911,69.447,69.4838,27900.0
2013-10-21 13:45:00,94.54,94.55,94.51,94.52,15700.0,69.4838,69.4911,69.4617,69.4691,15700.0
2013-10-21 13:50:00,94.53,94.57,94.5,94.51,26500.0,69.4764,69.5058,69.4544,69.4617,26500.0
2013-10-21 13:55:00,94.51,94.55,94.51,94.53,27600.0,69.4617,69.4911,69.4617,69.4764,27600.0
2013-10-21 14:00:00,94.53,94.53,94.48,94.52,48200.0,69.4764,69.4764,69.4397,69.4691,48200.0
2013-10-21 14:05:00,94.51,94.57,94.51,94.53,37000.0,69.4617,69.5058,69.4617,69.4764,37000.0
2013-10-21 14:10:00,94.54,94.55,94.49,94.49,45000.0,69.4838,69.4911,69.447,69.447,45000.0
2013-10-21 14:15:00,94.48,94.48,94.42,94.43,45100.0,69.4397,69.4397,69.3956,69.4029,45100.0
2013-10-21 14:20:00,94.44,94.44,94.3,94.32,54900.0,69.4103,69.4103,69.3074,69.3221,54900.0
2013-10-21 14:25:00,94.32,94.37,94.29,94.29,50500.0,69.3221,69.3588,69.3,69.3,50500.0
2013-10-21 14:30:00,94.29,94.36,94.22,94.34,54300.0,69.3,69.3515,69.2486,69.3368,54300.0
2013-10-21 14:35:00,94.34,94.34,94.27,94.31,56900.0,69.3368,69.3368,69.2853,69.3147,56900.0
2013-10-21 14:40:00,94.3,94.33,94.29,94.33,38500.0,69.3074,69.3294,69.3,69.3294,38500.0
2013-10-21 14:45:00,94.33,94.33,94.2,94.25,80600.0,69.3294,69.3294,69.2339,69.2706,80600.0
2013-10-21 14:50:00,94.25,94.25,94.12,94.13,75700.0,69.2706,69.2706,69.1751,69.1824,75700.0
2013-10-21 14:55:00,94.13,94.14,94.08,94.09,88600.0,69.1824,69.1898,69.1457,69.153,88600.0
2013-10-21 15:00:00,94.09,94.25,94.08,94.24,110600.0,69.153,69.2706,69.1457,69.2633,110600.0
2013-10-21 15:05:00,94.24,94.36,94.24,94.33,65200.0,69.2633,69.3515,69.2633,69.3294,65200.0
2013-10-21 15:10:00,94.33,94.35,94.3,94.35,56900.0,69.3294,69.3441,69.3074,69.3441,56900.0
2013-10-21 15:15:00,94.34,94.44,94.31,94.41,59600.0,69.3368,69.4103,69.3147,69.3882,59600.0
2013-10-21 15:20:00,94.41,94.41,94.33,94.34,80400.0,69.3882,69.3882,69.3294,69.3368,80400.0
2013-10-21 15:25:00,94.35,94.35,94.3,94.3,60400.0,69.3441,69.3441,69.3074,69.3074,60400.0
2013-10-21 15:30:00,94.31,94.34,94.2,94.3,113200.0,69.3147,69.3368,69.2339,69.3074,113200.0
2013-10-21 15:35:00,94.31,94.33,94.26,94.32,55100.0,69.3147,69.3294,69.278,69.3221,55100.0
2013-10-21 15:40:00,94.33,94.35,94.3,94.33,58700.0,69.3294,69.3441,69.3074,69.3294,58700.0
2013-10-21 15:45:00,94.33,94.38,94.26,94.35,124400.0,69.3294,69.3662,69.278,69.3441,124400.0
2013-10-21 15:50:00,94.35,94.51,94.33,94.51,207000.0,69.3441,69.4617,69.3294,69.4617,207000.0
2013-10-21 15:55:00,94.51,94.62,94.44,94.59,407600.0,69.4617,69.5426,69.4103,69.5205,407600.0
2013-10-22 09:30:00,94.68,94.77,94.46,94.47,202100.0,69.5867,69.6528,69.425,69.4323,202100.0
2013-10-22 09:35:00,94.46,94.5,94.27,94.33,96800.0,69.425,69.4544,69.2853,69.3294,96800.0
2013-10-22 09:40:00,94.32,94.55,94.21,94.53,149100.0,69.3221,69.4911,69.2412,69.4764,149100.0
2013-10-22 09:45:00,94.53,94.7,94.51,94.51,81400.0,69.4764,69.6014,69.4617,69.4617,81400.0
2013-10-22 09:50:00,94.51,94.65,94.4,94.57,92600.0,69.4617,69.5646,69.3809,69.5058,92600.0
2013-10-22 09:55:00,94.56,94.6,94.43,94.46,51200.0,69.4985,69.5279,69.4029,69.425,51200.0
2013-10-22 10:00:00,94.48,94.54,94.38,94.54,109600.0,69.4397,69.4838,69.3662,69.4838,109600.0
2013-10-22 10:05:00,94.54,94.61,94.49,94.58,97800.0,69.4838,69.5352,69.447,69.5132,97800.0
2013-10-22 10:10:00,94.58,94.58,94.47,94.49,91600.0,69.5132,69.5132,69.4323,69.447,91600.0
2013-10-22 10:15:00,94.49,94.61,94.48,94.56,82300.0,69.447,69.5352,69.4397,69.4985,82300.0
2013-10-22 10:20:00,94.56,94.68,94.55,94.62,46100.0,69.4985,69.5867,69.4911,69.5426,46100.0
2013-10-22 10:25:00,94.63,94.75,94.62,94.75,76900.0,69.5499,69.6381,69.5426,69.6381,76900.0
2013-10-22 10:30:00,94.75,94.86,94.7,94.76,87900.0,69.6381,69.719,69.6014,69.6455,87900.0
2013-10-22 10:35:00,94.77,94.9,94.71,94.9,70700.0,69.6528,69.7483,69.6087,69.7483,70700.0
2013-10-22 10:40:00,94.9,94.9,94.7,94.71,124100.0,69.7483,69.7483,69.6014,69.6087,124100.0
2013-10-22 10:45:00,94.7,94.83,94.65,94.8,69600.0,69.6014,69.6969,69.5646,69.6749,69600.0
2013-10-22 10:50:00,94.77,94.87,94.71,94.84,83300.0,69.6528,69.7263,69.6087,69.7043,83300.0
2013-10-22 10:55:00,94.84,94.91,94.74,94.89,71200.0,69.7043,69.7557,69.6308,69.741,71200.0
2013-10-22 11:00:00,94.87,94.98,94.85,94.97,49200.0,69.7263,69.8071,69.7116,69.7998,49200.0
2013-10-22 11:05:00,94.98,95.09,94.96,95.0,92100.0,69.8071,69.888,69.7924,69.8218,92100.0
2013-10-22 11:10:00,95.0,95.07,94.93,94.99,61900.0,69.8218,69.8733,69.7704,69.8145,61900.0
2013-10-22 11:15:00,95.0,95.14,95.0,95.07,82400.0,69.8218,69.9247,69.8218,69.8733,82400.0
2013-10-22 11:20:00,95.07,95.13,95.0,95.13,51600.0,69.8733,69.9174,69.8218,69.9174,51600.0
2013-10-22 11:25:00,95.13,95.25,95.13,95.2,86800.0,69.9174,70.0056,69.9174,69.9688,86800.0
2013-10-22 11:30:00,95.19,95.19,95.05,95.11,57700.0,69.9615,69.9615,69.8586,69.9027,57700.0
2013-10-22 11:35:00,95.11,95.12,94.99,95.02,66800.0,69.9027,69.91,69.8145,69.8365,66800.0
2013-10-22 11:40:00,95.02,95.18,95.02,95.18,47800.0,69.8365,69.9541,69.8365,69.9541,47800.0
2013-10-22 11:45:00,95.18,95.19,95.05,95.18,36600.0,69.9541,69.9615,69.8586,69.9541,36600.0
2013-10-22 11:50:00,95.17,95.2,95.13,95.15,20300.0,69.9468,69.9688,69.9174,69.9321,20300.0
2013-10-22 11:55:00,95.15,95.19,95.1,95.1,22700.0,69.9321,69.9615,69.8953,69.8953,22700.0
2013-10-22 12:00:00,95.1,95.14,95.01,95.12,26600.0,69.8953,69.9247,69.8292,69.91,26600.0
2013-10-22 12:05:00,95.13,95.13,95.0,95.01,21400.0,69.9174,69.9174,69.8218,69.8292,21400.0
2013-10-22 12:10:00,95.0,95.04,95.0,95.01,29400.0,69.8218,69.8512,69.8218,69.8292,29400.0
2013-10-22 12:15:00,95.01,95.09,94.99,95.02,29700.0,69.8292,69.888,69.8145,69.8365,29700.0
2013-10-22 12:20:00,95.02,95.02,94.95,94.97,19800.0,69.8365,69.8365,69.7851,69.7998,19800.0
2013-10-22 12:25:00,94.97,94.99,94.91,94.93,24300.0,69.7998,69.8145,69.7557,69.7704,24300.0
2013-10-22 12:30:00,94.91,94.98,94.86,94.98,45200.0,69.7557,69.8071,69.719,69.8071,45200.0
2013-10-22 12:35:00,94.98,95.0,94.85,94.86,29100.0,69.8071,69.8218,69.7116,69.719,29100.0
2013-10-22 12:40:00,94.86,94.88,94.74,94.76,46000.0,69.719,69.7336,69.6308,69.6455,46000.0
2013-10-22 12:45:00,94.75,94.91,94.74,94.88,40700.0,69.6381,69.7557,69.6308,69.7336,40700.0
2013-10-22 12:50:00,94.87,94.91,94.84,94.9,27300.0,69.7263,69.7557,69.7043,69.7483,27300.0
2013-10-22 12:55:00,94.91,94.95,94.9,94.9,21700.0,69.7557,69.7851,69.7483,69.7483,21700.0
2013-10-22 13:00:00,94.9,94.97,94.88,94.97,86500.0,69.7483,69.7998,69.7336,69.7998,86500.0
2013-10-22 13:05:00,94.97,95.01,94.92,95.01,37100.0,69.7998,69.8292,69.763,69.8292,37100.0
2013-10-22 13:10:00,95.0,95.02,94.9,94.91,26700.0,69.8218,69.8365,69.7483,69.7557,26700.0
2013-10-22 13:15:00,94.91,94.94,94.85,94.94,23100.0,69.7557,69.7777,69.7116,69.7777,23100.0
2013-10-22 13:20:00,94.94,94.95,94.9,94.93,28200.0,69.7777,69.7851,69.7483,69.7704,28200.0
2013-10-22 13:25:00,94.94,94.95,94.86,94.86,25600.0,69.7777,69.7851,69.719,69.719,25600.0
2013-10-22 13:30:00,94.86,94.99,94.85,94.99,36900.0,69.719,69.8145,69.7116,69.8145,36900.0
2013-10-22 13:35:00,95.0,95.2,95.0,95.2,58200.0,69.8218,69.9688,69.8218,69.9688,58200.0
2013-10-22 13:40:00,95.19,95.24,95.19,95.21,45200.0,69.9615,69.9982,69.9615,69.9762,45200.0
2013-10-22 13:45:00,95.2,95.25,95.19,95.23,49600.0,69.9688,70.0056,69.9615,69.9909,49600.0
2013-10-22 13:50:00,95.23,95.29,95.19,95.29,39000.0,69.9909,70.035,69.9615,70.035,39000.0
2013-10-22 13:55:00,95.29,95.3,95.25,95.28,22300.0,70.035,70.0423,70.0056,70.0276,22300.0
2013-10-22 14:00:00,95.27,95.33,95.26,95.28,34400.0,70.0203,70.0644,70.0129,70.0276,34400.0
2013-10-22 14:05:00,95.27,95.28,95.2,95.21,22900.0,70.0203,70.0276,69.9688,69.9762,22900.0
2013-10-22 14:10:00,95.22,95.29,95.2,95.22,36900.0,69.9835,70.035,69.9688,69.9835,36900.0
2013-10-22 14:15:00,95.22,95.28,95.21,95.25,24200.0,69.9835,70.0276,69.9762,70.0056,24200.0
2013-10-22 14:20:00,95.26,95.38,95.24,95.37,62200.0,70.0129,70.1011,69.9982,70.0938,62200.0
2013-10-22 14:25:00,95.38,95.48,95.28,95.28,100200.0,70.1011,70.1746,70.0276,70.0276,100200.0
2013-10-22 14:30:00,95.28,95.35,95.27,95.33,64000.0,70.0276,70.0791,70.0203,70.0644,64000.0
2013-10-22 14:35:00,95.34,95.47,95.32,95.46,62200.0,70.0717,70.1673,70.057,70.1599,62200.0
2013-10-22 14:40:00,95.47,95.48,95.32,95.41,72300.0,70.1673,70.1746,70.057,70.1232,72300.0
2013-10-22 14:45:00,95.41,95.49,95.4,95.42,45000.0,70.1232,70.182,70.1158,70.1305,45000.0
2013-10-22 14:50:00,95.42,95.49,95.42,95.47,24800.0,70.1305,70.182,70.1305,70.1673,24800.0
2013-10-22 14:55:00,95.48,95.48,95.36,95.37,39300.0,70.1746,70.1746,70.0864,70.0938,39300.0
2013-10-22 15:00:00,95.38,95.42,95.35,95.38,46800.0,70.1011,70.1305,70.0791,70.1011,46800.0
2013-10-22 15:05:00,95.4,95.41,95.34,95.35,26700.0,70.1158,70.1232,70.0717,70.0791,26700.0
2013-10-22 15:10:00,95.36,95.4,95.31,95.38,47100.0,70.0864,70.1158,70.0497,70.1011,47100.0
2013-10-22 15:15:00,95.36,95.36,95.19,95.25,51700.0,70.0864,70.0864,69.9615,70.0056,51700.0
2013-10-22 15:20:00,95.25,95.29,95.23,95.28,46200.0,70.0056,70.035,69.9909,70.0276,46200.0
2013-10-22 15:25:00,95.28,95.31,95.22,95.25,39700.0,70.0276,70.0497,69.9835,70.0056,39700.0
2013-10-22 15:30:00,95.24,95.27,95.19,95.19,48500.0,69.9982,70.0203,69.9615,69.9615,48500.0
2013-10-22 15:35:00,95.21,95.22,95.13,95.18,79000.0,69.9762,69.9835,69.9174,69.9541,79000.0
2013-10-22 15:40:00,95.19,95.23,95.18,95.22,61200.0,69.9615,69.9909,69.9541,69.9835,61200.0
2013-10-22 15:45:00,95.22,95.23,95.04,95.04,152900.0,69.9835,69.9909,69.8512,69.8512,152900.0
2013-10-22 15:50:00,95.05,95.11,95.04,95.06,136300.0,69.8586,69.9027,69.8512,69.8659,136300.0
2013-10-22 15:55:00,95.07,95.11,94.95,95.1,220300.0,69.8733,69.9027,69.7851,69.8953,220300.0
2013-10-23 09:30:00,95.08,95.2,94.82,94.96,149500.0,69.8806,69.9688,69.6896,69.7924,149500.0
2013-10-23 09:35:00,94.97,94.98,94.8,94.94,48300.0,69.7998,69.8071,69.6749,69.7777,48300.0
2013-10-23 09:40:00,94.93,94.97,94.51,94.52,111800.0,69.7704,69.7998,69.4617,69.4691,111800.0
2013-10-23 09:45:00,94.52,94.71,94.5,94.63,69900.0,69.4691,69.6087,69.4544,69.5499,69900.0
2013-10-23 09:50:00,94.63,94.65,94.57,94.6,70200.0,69.5499,69.5646,69.5058,69.5279,70200.0
2013-10-23 09:55:00,94.6,94.62,94.46,94.47,67700.0,69.5279,69.5426,69.425,69.4323,67700.0
2013-10-23 10:00:00,94.47,94.47,94.4,94.45,91200.0,69.4323,69.4323,69.3809,69.4176,91200.0
2013-10-23 10:05:00,94.44,94.51,94.41,94.47,101300.0,69.4103,69.4617,69.3882,69.4323,101300.0
2013-10-23 10:10:00,94.46,94.51,94.4,94.43,67500.0,69.425,69.4617,69.3809,69.4029,67500.0
2013-10-23 10:15:00,94.42,94.44,94.32,94.33,67300.0,69.3956,69.4103,69.3221,69.3294,67300.0
2013-10-23 10:20:00,94.33,94.4,94.23,94.23,68500.0,69.3294,69.3809,69.2559,69.2559,68500.0
2013-10-23 10:25:00,94.22,94.28,94.16,94.18,80400.0,69.2486,69.2927,69.2045,69.2192,80400.0
2013-10-23 10:30:00,94.18,94.22,94.12,94.17,57300.0,69.2192,69.2486,69.1751,69.2118,57300.0
2013-10-23 10:35:00,94.17,94.35,94.17,94.32,106800.0,69.2118,69.3441,69.2118,69.3221,106800.0
2013-10-23 10:40:00,94.32,94.41,94.31,94.38,53400.0,69.3221,69.3882,69.3147,69.3662,53400.0
2013-10-23 10:45:00,94.38,94.38,94.16,94.18,80000.0,69.3662,69.3662,69.2045,69.2192,80000.0
2013-10-23 10:50:00,94.17,94.18,94.08,94.16,65100.0,69.2118,69.2192,69.1457,69.2045,65100.0
2013-10-23 10:55:00,94.17,94.31,94.17,94.26,45700.0,69.2118,69.3147,69.2118,69.278,45700.0
2013-10-23 11:00:00,94.27,94.44,94.25,94.37,58200.0,69.2853,69.4103,69.2706,69.3588,58200.0
2013-10-23 11:05:00,94.37,94.39,94.28,94.29,38100.0,69.3588,69.3735,69.2927,69.3,38100.0
2013-10-23 11:10:00,94.3,94.3,94.2,94.24,40000.0,69.3074,69.3074,69.2339,69.2633,40000.0
2013-10-23 11:15:00,94.23,94.25,94.12,94.12,39000.0,69.2559,69.2706,69.1751,69.1751,39000.0
2013-10-23 11:20:00,94.12,94.24,94.09,94.22,61800.0,69.1751,69.2633,69.153,69.2486,61800.0
2013-10-23 11:25:00,94.23,94.26,94.17,94.17,78200.0,69.2559,69.278,69.2118,69.2118,78200.0
2013-10-23 11:30:00,94.17,94.21,94.1,94.12,40000.0,69.2118,69.2412,69.1604,69.1751,40000.0
2013-10-23 11:35:00,94.13,94.29,94.12,94.29,39900.0,69.1824,69.3,69.1751,69.3,39900.0
2013-10-23 11:40:00,94.29,94.4,94.25,94.34,72300.0,69.3,69.3809,69.2706,69.3368,72300.0
2013-10-23 11:45:00,94.34,94.42,94.27,94.34,70600.0,69.3368,69.3956,69.2853,69.3368,70600.0
2013-10-23 11:50:00,94.34,94.34,94.11,94.13,38700.0,69.3368,69.3368,69.1677,69.1824,38700.0
2013-10-23 11:55:00,94.13,94.2,94.13,94.15,36900.0,69.1824,69.2339,69.1824,69.1971,36900.0
2013-10-23 12:00:00,94.15,94.24,94.13,94.15,78100.0,69.1971,69.2633,69.1824,69.1971,78100.0
2013-10-23 12:05:00,94.14,94.14,94.06,94.09,43400.0,69.1898,69.1898,69.131,69.153,43400.0
2013-10-23 12:10:00,94.09,94.1,94.05,94.07,36300.0,69.153,69.1604,69.1236,69.1383,36300.0
2013-10-23 12:15:00,94.06,94.07,94.0,94.01,79900.0,69.131,69.1383,69.0869,69.0942,79900.0
2013-10-23 12:20:00,94.01,94.03,93.93,93.95,97700.0,69.0942,69.1089,69.0354,69.0501,97700.0
2013-10-23 12:25:00,93.94,94.02,93.93,94.01,34900.0,69.0428,69.1016,69.0354,69.0942,34900.0
2013-10-23 12:30:00,94.01,94.09,94.01,94.04,27600.0,69.0942,69.153,69.0942,69.1163,27600.0
2013-10-23 12:35:00,94.04,94.15,94.04,94.09,23700.0,69.1163,69.1971,69.1163,69.153,23700.0
2013-10-23 12:40:00,94.1,94.13,94.02,94.13,46700.0,69.1604,69.1824,69.1016,69.1824,46700.0
2013-10-23 12:45:00,94.13,94.23,94.13,94.22,31600.0,69.1824,69.2559,69.1824,69.2486,31600.0
2013-10-23 12:50:00,94.22,94.25,94.14,94.15,19500.0,69.2486,69.2706,69.1898,69.1971,19500.0
2013-10-23 12:55:00,94.13,94.27,94.13,94.25,42200.0,69.1824,69.2853,69.1824,69.2706,42200.0
2013-10-23 13:00:00,94.24,94.28,94.2,94.26,23300.0,69.2633,69.2927,69.2339,69.278,23300.0
2013-10-23 13:05:00,94.26,94.29,94.2,94.2,19200.0,69.278,69.3,69.2339,69.2339,19200.0
2013-10-23 13:10:00,94.22,94.29,94.21,94.24,47500.0,69.2486,69.3,69.2412,69.2633,47500.0
2013-10-23 13:15:00,94.24,94.31,94.23,94.31,23200.0,69.2633,69.3147,69.2559,69.3147,23200.0
2013-10-23 13:20:00,94.3,94.33,94.28,94.31,31200.0,69.3074,69.3294,69.2927,69.3147,31200.0
2013-10-23 13:25:00,94.31,94.34,94.29,94.32,29900.0,69.3147,69.3368,69.3,69.3221,29900.0
2013-10-23 13:30:00,94.31,94.33,94.25,94.28,28700.0,69.3147,69.3294,69.2706,69.2927,28700.0
2013-10-23 13:35:00,94.28,94.31,94.2,94.2,23400.0,69.2927,69.3147,69.2339,69.2339,23400.0
2013-10-23 13:40:00,94.2,94.2,94.14,94.15,30800.0,69.2339,69.2339,69.1898,69.1971,30800.0
2013-10-23 13:45:00,94.15,94.27,94.14,94.21,26600.0,69.1971,69.2853,69.1898,69.2412,26600.0
2013-10-23 13:50:00,94.23,94.34,94.23,94.26,19900.0,69.2559,69.3368,69.2559,69.278,19900.0
2013-10-23 13:55:00,94.26,94.3,94.23,94.24,21500.0,69.278,69.3074,69.2559,69.2633,21500.0
2013-10-23 14:00:00,94.23,94.25,94.15,94.15,31800.0,69.2559,69.2706,69.1971,69.1971,31800.0
2013-10-23 14:05:00,94.15,94.19,94.08,94.09,41700.0,69.1971,69.2265,69.1457,69.153,41700.0
2013-10-23 14:10:00,94.1,94.16,94.09,94.12,27600.0,69.1604,69.2045,69.153,69.1751,27600.0
2013-10-23 14:15:00,94.12,94.16,94.11,94.15,40600.0,69.1751,69.2045,69.1677,69.1971,40600.0
2013-10-23 14:20:00,94.16,94.22,94.14,94.21,26700.0,69.2045,69.2486,69.1898,69.2412,26700.0
2013-10-23 14:25:00,94.22,94.28,94.2,94.22,66600.0,69.2486,69.2927,69.2339,69.2486,66600.0
2013-10-23 14:30:00,94.23,94.38,94.23,94.37,35500.0,69.2559,69.3662,69.2559,69.3588,35500.0
2013-10-23 14:35:00,94.37,94.37,94.27,94.34,26000.0,69.3588,69.3588,69.2853,69.3368,26000.0
2013-10-23 14:40:00,94.34,94.36,94.29,94.35,27000.0,69.3368,69.3515,69.3,69.3441,27000.0
2013-10-23 14:45:00,94.35,94.36,94.29,94.33,37600.0,69.3441,69.3515,69.3,69.3294,37600.0
2013-10-23 14:50:00,94.32,94.33,94.25,94.26,43300.0,69.3221,69.3294,69.2706,69.278,43300.0
2013-10-23 14:55:00,94.26,94.28,94.23,94.23,45500.0,69.278,69.2927,69.2559,69.2559,45500.0
2013-10-23 15:00:00,94.23,94.26,94.21,94.22,43200.0,69.2559,69.278,69.2412,69.2486,43200.0
2013-10-23 15:05:00,94.22,94.26,94.16,94.19,34200.0,69.2486,69.278,69.2045,69.2265,34200.0
2013-10-23 15:10:00,94.19,94.21,94.13,94.14,40000.0,69.2265,69.2412,69.1824,69.1898,40000.0
2013-10-23 15:15:00,94.13,94.16,94.07,94.07,48900.0,69.1824,69.2045,69.1383,69.1383,48900.0
2013-10-23 15:20:00,94.07,94.09,94.04,94.08,58900.0,69.1383,69.153,69.1163,69.1457,58900.0
2013-10-23 15:25:00,94.09,94.1,94.06,94.08,49700.0,69.153,69.1604,69.131,69.1457,49700.0
2013-10-23 15:30:00,94.08,94.15,94.06,94.15,66200.0,69.1457,69.1971,69.131,69.1971,66200.0
2013-10-23 15:35:00,94.15,94.26,94.14,94.19,99400.0,69.1971,69.278,69.1898,69.2265,99400.0
2013-10-23 15:40:00,94.19,94.26,94.18,94.26,58100.0,69.2265,69.278,69.2192,69.278,58100.0
2013-10-23 15:45:00,94.26,94.28,94.16,94.18,116900.0,69.278,69.2927,69.2045,69.2192,116900.0
2013-10-23 15:50:00,94.19,94.22,94.14,94.2,88300.0,69.2265,69.2486,69.1898,69.2339,88300.0
2013-10-23 15:55:00,94.2,94.25,94.13,94.22,167700.0,69.2339,69.2706,69.1824,69.2486,167700.0
2013-10-24 09:30:00,94.41,94.5,94.25,94.32,176100.0,69.3882,69.4544,69.2706,69.3221,176100.0
2013-10-24 09:35:00,94.29,94.38,94.24,94.35,57200.0,69.3,69.3662,69.2633,69.3441,57200.0
2013-10-24 09:40:00,94.35,94.5,94.35,94.42,54600.0,69.3441,69.4544,69.3441,69.3956,54600.0
2013-10-24 09:45:00,94.43,94.55,94.39,94.55,62800.0,69.4029,69.4911,69.3735,69.4911,62800.0
2013-10-24 09:50:00,94.53,94.53,94.42,94.44,45000.0,69.4764,69.4764,69.3956,69.4103,45000.0
2013-10-24 09:55:00,94.42,94.52,94.42,94.42,26500.0,69.3956,69.4691,69.3956,69.3956,26500.0
2013-10-24 10:00:00,94.42,94.52,94.39,94.47,35500.0,69.3956,69.4691,69.3735,69.4323,35500.0
2013-10-24 10:05:00,94.49,94.58,94.44,94.57,37200.0,69.447,69.5132,69.4103,69.5058,37200.0
2013-10-24 10:10:00,94.57,94.67,94.56,94.66,36400.0,69.5058,69.5793,69.4985,69.572,36400.0
2013-10-24 10:15:00,94.64,94.74,94.64,94.71,37200.0,69.5573,69.6308,69.5573,69.6087,37200.0
2013-10-24 10:20:00,94.72,94.8,94.61,94.61,24200.0,69.6161,69.6749,69.5352,69.5352,24200.0
2013-10-24 10:25:00,94.61,94.63,94.51,94.55,17600.0,69.5352,69.5499,69.4617,69.4911,17600.0
2013-10-24 10:30:00,94.53,94.58,94.44,94.51,40600.0,69.4764,69.5132,69.4103,69.4617,40600.0
2013-10-24 10:35:00,94.52,94.6,94.52,94.58,18000.0,69.4691,69.5279,69.4691,69.5132,18000.0
2013-10-24 10:40:00,94.58,94.59,94.53,94.53,30100.0,69.5132,69.5205,69.4764,69.4764,30100.0
2013-10-24 10:45:00,94.54,94.64,94.52,94.64,21700.0,69.4838,69.5573,69.4691,69.5573,21700.0
2013-10-24 10:50:00,94.62,94.65,94.56,94.6,51600.0,69.5426,69.5646,69.4985,69.5279,51600.0
2013-10-24 10:55:00,94.61,94.75,94.61,94.74,59100.0,69.5352,69.6381,69.5352,69.6308,59100.0
2013-10-24 11:00:00,94.73,94.78,94.7,94.74,35000.0,69.6234,69.6602,69.6014,69.6308,35000.0
2013-10-24 11:05:00,94.73,94.79,94.72,94.78,54800.0,69.6234,69.6675,69.6161,69.6602,54800.0
2013-10-24 11:10:00,94.78,94.81,94.72,94.74,49200.0,69.6602,69.6822,69.6161,69.6308,49200.0
2013-10-24 11:15:00,94.75,94.77,94.69,94.7,27900.0,69.6381,69.6528,69.594,69.6014,27900.0
2013-10-24 11:20:00,94.7,94.76,94.67,94.69,31800.0,69.6014,69.6455,69.5793,69.594,31800.0
2013-10-24 11:25:00,94.68,94.77,94.68,94.72,23000.0,69.5867,69.6528,69.5867,69.6161,23000.0
2013-10-24 11:30:00,94.72,94.72,94.58,94.63,33300.0,69.6161,69.6161,69.5132,69.5499,33300.0
2013-10-24 11:35:00,94.64,94.66,94.52,94.53,48700.0,69.5573,69.572,69.4691,69.4764,48700.0
2013-10-24 11:40:00,94.53,94.61,94.52,94.61,32600.0,69.4764,69.5352,69.4691,69.5352,32600.0
2013-10-24 11:45:00,94.6,94.66,94.58,94.59,28200.0,69.5279,69.572,69.5132,69.5205,28200.0
2013-10-24 11:50:00,94.59,94.66,94.56,94.57,68100.0,69.5205,69.572,69.4985,69.5058,68100.0
2013-10-24 11:55:00,94.56,94.62,94.53,94.56,17700.0,69.4985,69.5426,69.4764,69.4985,17700.0
2013-10-24 12:00:00,94.56,94.63,94.53,94.56,25100.0,69.4985,69.5499,69.4764,69.4985,25100.0
2013-10-24 12:05:00,94.56,94.57,94.52,94.54,21200.0,69.4985,69.5058,69.4691,69.4838,21200.0
2013-10-24 12:10:00,94.53,94.53,94.5,94.52,13900.0,69.4764,69.4764,69.4544,69.4691,13900.0
2013-10-24 12:15:00,94.51,94.55,94.45,94.46,36400.0,69.4617,69.4911,69.4176,69.425,36400.0
2013-10-24 12:20:00,94.46,94.53,94.45,94.53,51100.0,69.425,69.4764,69.4176,69.4764,51100.0
2013-10-24 12:25:00,94.52,94.56,94.49,94.55,34000.0,69.4691,69.4985,69.447,69.4911,34000.0
2013-10-24 12:30:00,94.55,94.56,94.51,94.54,37200.0,69.4911,69.4985,69.4617,69.4838,37200.0
2013-10-24 12:35:00,94.53,94.57,94.53,94.53,15900.0,69.4764,69.5058,69.4764,69.4764,15900.0
2013-10-24 12:40:00,94.53,94.55,94.47,94.47,51200.0,69.4764,69.4911,69.4323,69.4323,51200.0
2013-10-24 12:45:00,94.48,94.55,94.46,94.55,39600.0,69.4397,69.4911,69.425,69.4911,39600.0
2013-10-24 12:50:00,94.55,94.63,94.55,94.63,24200.0,69.4911,69.5499,69.4911,69.5499,24200.0
2013-10-24 12:55:00,94.64,94.65,94.63,94.65,47000.0,69.5573,69.5646,69.5499,69.5646,47000.0
2013-10-24 13:00:00,94.65,94.65,94.62,94.63,25200.0,69.5646,69.5646,69.5426,69.5499,25200.0
2013-10-24 13:05:00,94.63,94.65,94.61,94.63,12300.0,69.5499,69.5646,69.5352,69.5499,12300.0
2013-10-24 13:10:00,94.63,94.64,94.62,94.63,12700.0,69.5499,69.5573,69.5426,69.5499,12700.0
2013-10-24 13:15:00,94.63,94.65,94.59,94.65,22700.0,69.5499,69.5646,69.5205,69.5646,22700.0
2013-10-24 13:20:00,94.65,94.67,94.64,94.66,27900.0,69.5646,69.5793,69.5573,69.572,27900.0
2013-10-24 13:25:00,94.66,94.66,94.63,94.63,16500.0,69.572,69.572,69.5499,69.5499,16500.0
2013-10-24 13:30:00,94.64,94.67,94.6,94.67,13100.0,69.5573,69.5793,69.5279,69.5793,13100.0
2013-10-24 13:35:00,94.67,94.67,94.63,94.65,14800.0,69.5793,69.5793,69.5499,69.5646,14800.0
2013-10-24 13:40:00,94.65,94.67,94.64,94.66,12500.0,69.5646,69.5793,69.5573,69.572,12500.0
2013-10-24 13:45:00,94.66,94.66,94.6,94.62,17600.0,69.572,69.572,69.5279,69.5426,17600.0
2013-10-24 13:50:00,94.62,94.64,94.61,94.62,17100.0,69.5426,69.5573,69.5352,69.5426,17100.0
2013-10-24 13:55:00,94.62,94.7,94.62,94.7,29600.0,69.5426,69.6014,69.5426,69.6014,29600.0
2013-10-24 14:00:00,94.7,94.7,94.65,94.66,16900.0,69.6014,69.6014,69.5646,69.572,16900.0
2013-10-24 14:05:00,94.66,94.66,94.63,94.64,19000.0,69.572,69.572,69.5499,69.5573,19000.0
2013-10-24 14:10:00,94.64,94.67,94.63,94.64,21100.0,69.5573,69.5793,69.5499,69.5573,21100.0
2013-10-24 14:15:00,94.64,94.72,94.63,94.72,25700.0,69.5573,69.6161,69.5499,69.6161,25700.0
2013-10-24 14:20:00,94.72,94.74,94.65,94.69,78800.0,69.6161,69.6308,69.5646,69.594,78800.0
2013-10-24 14:25:00,94.69,94.69,94.64,94.68,109500.0,69.594,69.594,69.5573,69.5867,109500.0
2013-10-24 14:30:00,94.67,94.72,94.62,94.72,34200.0,69.5793,69.6161,69.5426,69.6161,34200.0
2013-10-24 14:35:00,94.72,94.77,94.71,94.76,25000.0,69.6161,69.6528,69.6087,69.6455,25000.0
2013-10-24 14:40:00,94.76,94.79,94.76,94.78,37100.0,69.6455,69.6675,69.6455,69.6602,37100.0
2013-10-24 14:45:00,94.79,94.79,94.73,94.74,30900.0,69.6675,69.6675,69.6234,69.6308,30900.0
2013-10-24 14:50:00,94.75,94.78,94.74,94.77,34600.0,69.6381,69.6602,69.6308,69.6528,34600.0
2013-10-24 14:55:00,94.77,94.78,94.76,94.77,31600.0,69.6528,69.6602,69.6455,69.6528,31600.0
2013-10-24 15:00:00,94.77,94.77,94.73,94.74,22300.0,69.6528,69.6528,69.6234,69.6308,22300.0
2013-10-24 15:05:00,94.74,94.78,94.73,94.73,28900.0,69.6308,69.6602,69.6234,69.6234,28900.0
2013-10-24 15:10:00,94.74,94.74,94.68,94.73,42400.0,69.6308,69.6308,69.5867,69.6234,42400.0
2013-10-24 15:15:00,94.73,94.75,94.71,94.75,22500.0,69.6234,69.6381,69.6087,69.6381,22500.0
2013-10-24 15:20:00,94.75,94.76,94.73,94.74,38300.0,69.6381,69.6455,69.6234,69.6308,38300.0
2013-10-24 15:25:00,94.74,94.75,94.69,94.69,24200.0,69.6308,69.6381,69.594,69.594,24200.0
2013-10-24 15:30:00,94.7,94.7,94.63,94.65,51400.0,69.6014,69.6014,69.5499,69.5646,51400.0
2013-10-24 15:35:00,94.66,94.71,94.65,94.65,43100.0,69.572,69.6087,69.5646,69.5646,43100.0
2013-10-24 15:40:00,94.65,94.66,94.56,94.58,51100.0,69.5646,69.572,69.4985,69.5132,51100.0
2013-10-24 15:45:00,94.58,94.65,94.58,94.63,89600.0,69.5132,69.5646,69.5132,69.5499,89600.0
2013-10-24 15:50:00,94.64,94.71,94.6,94.69,137400.0,69.5573,69.6087,69.5279,69.594,137400.0
2013-10-24 15:55:00,94.69,94.73,94.65,94.69,226700.0,69.594,69.6234,69.5646,69.594,226700.0
2013-10-25 09:30:00,94.78,94.95,94.63,94.75,139400.0,69.6602,69.7851,69.5499,69.6381,139400.0
2013-10-25 09:35:00,94.76,94.9,94.75,94.84,45500.0,69.6455,69.7483,69.6381,69.7043,45500.0
2013-10-25 09:40:00,94.87,94.87,94.7,94.71,39800.0,69.7263,69.7263,69.6014,69.6087,39800.0
2013-10-25 09:45:00,94.7,94.76,94.52,94.56,86400.0,69.6014,69.6455,69.4691,69.4985,86400.0
2013-10-25 09:50:00,94.56,94.6,94.52,94.55,35700.0,69.4985,69.5279,69.4691,69.4911,35700.0
2013-10-25 09:55:00,94.55,94.7,94.55,94.67,26400.0,69.4911,69.6014,69.4911,69.5793,26400.0
2013-10-25 10:00:00,94.68,94.7,94.55,94.61,28200.0,69.5867,69.6014,69.4911,69.5352,28200.0
2013-10-25 10:05:00,94.61,94.64,94.54,94.58,59800.0,69.5352,69.5573,69.4838,69.5132,59800.0
2013-10-25 10:10:00,94.59,94.62,94.51,94.53,38300.0,69.5205,69.5426,69.4617,69.4764,38300.0
2013-10-25 10:15:00,94.53,94.54,94.42,94.44,40100.0,69.4764,69.4838,69.3956,69.4103,40100.0
2013-10-25 10:20:00,94.45,94.47,94.36,94.39,46600.0,69.4176,69.4323,69.3515,69.3735,46600.0
2013-10-25 10:25:00,94.39,94.47,94.39,94.46,33700.0,69.3735,69.4323,69.3735,69.425,33700.0
2013-10-25 10:30:00,94.46,94.55,94.45,94.52,36200.0,69.425,69.4911,69.4176,69.4691,36200.0
2013-10-25 10:35:00,94.52,94.62,94.52,94.6,40700.0,69.4691,69.5426,69.4691,69.5279,40700.0
2013-10-25 10:40:00,94.6,94.62,94.49,94.55,43500.0,69.5279,69.5426,69.447,69.4911,43500.0
2013-10-25 10:45:00,94.56,94.62,94.52,94.6,24700.0,69.4985,69.5426,69.4691,69.5279,24700.0
2013-10-25 10:50:00,94.61,94.64,94.59,94.64,31700.0,69.5352,69.5573,69.5205,69.5573,31700.0
2013-10-25 10:55:00,94.63,94.71,94.63,94.64,57500.0,69.5499,69.6087,69.5499,69.5573,57500.0
2013-10-25 11:00:00,94.64,94.68,94.63,94.68,25200.0,69.5573,69.5867,69.5499,69.5867,25200.0
2013-10-25 11:05:00,94.67,94.72,94.61,94.61,30500.0,69.5793,69.6161,69.5352,69.5352,30500.0
2013-10-25 11:10:00,94.6,94.76,94.6,94.7,42000.0,69.5279,69.6455,69.5279,69.6014,42000.0
2013-10-25 11:15:00,94.69,94.72,94.65,94.72,24000.0,69.594,69.6161,69.5646,69.6161,24000.0
2013-10-25 11:20:00,94.72,94.72,94.68,94.71,23000.0,69.6161,69.6161,69.5867,69.6087,23000.0
2013-10-25 11:25:00,94.71,94.73,94.65,94.72,18200.0,69.6087,69.6234,69.5646,69.6161,18200.0
2013-10-25 11:30:00,94.73,94.8,94.73,94.74,26500.0,69.6234,69.6749,69.6234,69.6308,26500.0
2013-10-25 11:35:00,94.73,94.78,94.69,94.71,29500.0,69.6234,69.6602,69.594,69.6087,29500.0
2013-10-25 11:40:00,94.72,94.77,94.69,94.7,38100.0,69.6161,69.6528,69.594,69.6014,38100.0
2013-10-25 11:45:00,94.71,94.72,94.65,94.65,23800.0,69.6087,69.6161,69.5646,69.5646,23800.0
2013-10-25 11:50:00,94.65,94.67,94.62,94.64,17800.0,69.5646,69.5793,69.5426,69.5573,17800.0
2013-10-25 11:55:00,94.63,94.7,94.62,94.7,18800.0,69.5499,69.6014,69.5426,69.6014,18800.0
2013-10-25 12:00:00,94.69,94.7,94.65,94.67,21500.0,69.594,69.6014,69.5646,69.5793,21500.0
2013-10-25 12:05:00,94.66,94.71,94.64,94.67,23300.0,69.572,69.6087,69.5573,69.5793,23300.0
2013-10-25 12:10:00,94.67,94.67,94.59,94.63,16500.0,69.5793,69.5793,69.5205,69.5499,16500.0
2013-10-25 12:15:00,94.65,94.69,94.6,94.68,85600.0,69.5646,69.594,69.5279,69.5867,85600.0
2013-10-25 12:20:00,94.68,94.73,94.67,94.71,24300.0,69.5867,69.6234,69.5793,69.6087,24300.0
2013-10-25 12:25:00,94.72,94.73,94.68,94.7,15300.0,69.6161,69.6234,69.5867,69.6014,15300.0
2013-10-25 12:30:00,94.69,94.75,94.66,94.66,14800.0,69.594,69.6381,69.572,69.572,14800.0
2013-10-25 12:35:00,94.66,94.69,94.65,94.68,14800.0,69.572,69.594,69.5646,69.5867,14800.0
2013-10-25 12:40:00,94.68,94.68,94.58,94.6,21300.0,69.5867,69.5867,69.5132,69.5279,21300.0
2013-10-25 12:45:00,94.6,94.7,94.59,94.7,9400.0,69.5279,69.6014,69.5205,69.6014,9400.0
2013-10-25 12:50:00,94.69,94.74,94.69,94.74,15500.0,69.594,69.6308,69.594,69.6308,15500.0
2013-10-25 12:55:00,94.72,94.75,94.71,94.72,11400.0,69.6161,69.6381,69.6087,69.6161,11400.0
2013-10-25 13:00:00,94.72,94.78,94.71,94.74,15800.0,69.6161,69.6602,69.6087,69.6308,15800.0
2013-10-25 13:05:00,94.74,94.74,94.66,94.66,8900.0,69.6308,69.6308,69.572,69.572,8900.0
2013-10-25 13:10:00,94.66,94.7,94.65,94.69,15300.0,69.572,69.6014,69.5646,69.594,15300.0
2013-10-25 13:15:00,94.68,94.75,94.67,94.73,18000.0,69.5867,69.6381,69.5793,69.6234,18000.0
2013-10-25 13:20:00,94.73,94.73,94.68,94.68,14500.0,69.6234,69.6234,69.5867,69.5867,14500.0
2013-10-25 13:25:00,94.69,94.73,94.68,94.72,11100.0,69.594,69.6234,69.5867,69.6161,11100.0
2013-10-25 13:30:00,94.72,94.72,94.66,94.67,17400.0,69.6161,69.6161,69.572,69.5793,17400.0
2013-10-25 13:35:00,94.68,94.73,94.68,94.73,8800.0,69.5867,69.6234,69.5867,69.6234,8800.0
2013-10-25 13:40:00,94.72,94.73,94.67,94.68,17700.0,69.6161,69.6234,69.5793,69.5867,17700.0
2013-10-25 13:45:00,94.69,94.72,94.68,94.69,12800.0,69.594,69.6161,69.5867,69.594,12800.0
2013-10-25 13:50:00,94.7,94.75,94.7,94.73,22500.0,69.6014,69.6381,69.6014,69.6234,22500.0
2013-10-25 13:55:00,94.73,94.74,94.66,94.69,19900.0,69.6234,69.6308,69.572,69.594,19900.0
2013-10-25 14:00:00,94.7,94.7,94.68,94.68,20000.0,69.6014,69.6014,69.5867,69.5867,20000.0
2013-10-25 14:05:00,94.68,94.76,94.65,94.74,25200.0,69.5867,69.6455,69.5646,69.6308,25200.0
2013-10-25 14:10:00,94.73,94.73,94.71,94.71,11100.0,69.6234,69.6234,69.6087,69.6087,11100.0
2013-10-25 14:15:00,94.72,94.73,94.7,94.73,19700.0,69.6161,69.6234,69.6014,69.6234,19700.0
2013-10-25 14:20:00,94.73,94.76,94.72,94.75,19000.0,69.6234,69.6455,69.6161,69.6381,19000.0
2013-10-25 14:25:00,94.75,94.79,94.73,94.74,25900.0,69.6381,69.6675,69.6234,69.6308,25900.0
2013-10-25 14:30:00,94.75,94.78,94.74,94.75,15800.0,69.6381,69.6602,69.6308,69.6381,15800.0
2013-10-25 14:35:00,94.76,94.79,94.75,94.79,23400.0,69.6455,69.6675,69.6381,69.6675,23400.0
2013-10-25 14:40:00,94.79,94.8,94.76,94.78,24700.0,69.6675,69.6749,69.6455,69.6602,24700.0
2013-10-25 14:45:00,94.77,94.78,94.75,94.75,15300.0,69.6528,69.6602,69.6381,69.6381,15300.0
2013-10-25 14:50:00,94.75,94.75,94.71,94.71,15300.0,69.6381,69.6381,69.6087,69.6087,15300.0
2013-10-25 14:55:00,94.71,94.73,94.68,94.69,20900.0,69.6087,69.6234,69.5867,69.594,20900.0
2013-10-25 15:00:00,94.69,94.7,94.64,94.64,29700.0,69.594,69.6014,69.5573,69.5573,29700.0
2013-10-25 15:05:00,94.64,94.64,94.58,94.59,39500.0,69.5573,69.5573,69.5132,69.5205,39500.0
2013-10-25 15:10:00,94.59,94.64,94.58,94.64,39300.0,69.5205,69.5573,69.5132,69.5573,39300.0
2013-10-25 15:15:00,94.64,94.64,94.61,94.62,29300.0,69.5573,69.5573,69.5352,69.5426,29300.0
2013-10-25 15:20:00,94.62,94.63,94.6,94.61,28500.0,69.5426,69.5499,69.5279,69.5352,28500.0
2013-10-25 15:25:00,94.62,94.63,94.61,94.63,17600.0,69.5426,69.5499,69.5352,69.5499,17600.0
2013-10-25 15:30:00,94.63,94.74,94.61,94.74,60200.0,69.5499,69.6308,69.5352,69.6308,60200.0
2013-10-25 15:35:00,94.74,94.78,94.74,94.76,54200.0,69.6308,69.6602,69.6308,69.6455,54200.0
2013-10-25 15:40:00,94.76,94.78,94.74,94.78,70400.0,69.6455,69.6602,69.6308,69.6602,70400.0
2013-10-25 15:45:00,94.78,94.79,94.72,94.74,127400.0,69.6602,69.6675,69.6161,69.6308,127400.0
2013-10-25 15:50:00,94.75,94.78,94.75,94.76,91000.0,69.6381,69.6602,69.6381,69.6455,91000.0
2013-10-25 15:55:00,94.76,94.81,94.74,94.77,168000.0,69.6455,69.6822,69.6308,69.6528,168000.0
2013-10-28 09:30:00,94.62,94.92,94.62,94.75,114100.0,69.5426,69.763,69.5426,69.6381,114100.0
2013-10-28 09:35:00,94.75,94.95,94.71,94.95,52500.0,69.6381,69.7851,69.6087,69.7851,52500.0
2013-10-28 09:40:00,94.94,94.97,94.89,94.89,33700.0,69.7777,69.7998,69.741,69.741,33700.0
2013-10-28 09:45:00,94.9,94.97,94.89,94.94,37200.0,69.7483,69.7998,69.741,69.7777,37200.0
2013-10-28 09:50:00,94.94,94.96,94.89,94.92,33300.0,69.7777,69.7924,69.741,69.763,33300.0
2013-10-28 09:55:00,94.92,95.11,94.92,95.06,101000.0,69.763,69.9027,69.763,69.8659,101000.0
2013-10-28 10:00:00,95.06,95.19,95.03,95.15,60800.0,69.8659,69.9615,69.8439,69.9321,60800.0
2013-10-28 10:05:00,95.16,95.24,95.08,95.24,79900.0,69.9394,69.9982,69.8806,69.9982,79900.0
2013-10-28 10:10:00,95.24,95.36,95.24,95.34,75500.0,69.9982,70.0864,69.9982,70.0717,75500.0
2013-10-28 10:15:00,95.33,95.37,95.22,95.23,40600.0,70.0644,70.0938,69.9835,69.9909,40600.0
2013-10-28 10:20:00,95.23,95.25,95.17,95.18,32100.0,69.9909,70.0056,69.9468,69.9541,32100.0
2013-10-28 10:25:00,95.18,95.28,95.18,95.28,47500.0,69.9541,70.0276,69.9541,70.0276,47500.0
2013-10-28 10:30:00,95.27,95.28,95.21,95.23,66800.0,70.0203,70.0276,69.9762,69.9909,66800.0
2013-10-28 10:35:00,95.24,95.34,95.23,95.33,24700.0,69.9982,70.0717,69.9909,70.0644,24700.0
2013-10-28 10:40:00,95.32,95.32,95.2,95.22,36600.0,70.057,70.057,69.9688,69.9835,36600.0
2013-10-28 10:45:00,95.21,95.23,95.17,95.19,31500.0,69.9762,69.9909,69.9468,69.9615,31500.0
2013-10-28 10:50:00,95.2,95.2,95.09,95.09,26800.0,69.9688,69.9688,69.888,69.888,26800.0
2013-10-28 10:55:00,95.09,95.12,95.01,95.04,40100.0,69.888,69.91,69.8292,69.8512,40100.0
2013-10-28 11:00:00,95.04,95.14,95.01,95.14,26500.0,69.8512,69.9247,69.8292,69.9247,26500.0
2013-10-28 11:05:00,95.13,95.18,95.13,95.13,21900.0,69.9174,69.9541,69.9174,69.9174,21900.0
2013-10-28 11:10:00,95.14,95.14,95.04,95.04,25700.0,69.9247,69.9247,69.8512,69.8512,25700.0
2013-10-28 11:15:00,95.04,95.16,95.03,95.15,24200.0,69.8512,69.9394,69.8439,69.9321,24200.0
2013-10-28 11:20:00,95.16,95.16,95.06,95.14,20900.0,69.9394,69.9394,69.8659,69.9247,20900.0
2013-10-28 11:25:00,95.14,95.25,95.12,95.23,27900.0,69.9247,70.0056,69.91,69.9909,27900.0
2013-10-28 11:30:00,95.23,95.3,95.22,95.3,27400.0,69.9909,70.0423,69.9835,70.0423,27400.0
2013-10-28 11:35:00,95.3,95.37,95.3,95.37,77800.0,70.0423,70.0938,70.0423,70.0938,77800.0
2013-10-28 11:40:00,95.36,95.37,95.22,95.25,62500.0,70.0864,70.0938,69.9835,70.0056,62500.0
2013-10-28 11:45:00,95.26,95.28,95.25,95.26,39600.0,70.0129,70.0276,70.0056,70.0129,39600.0
2013-10-28 11:50:00,95.27,95.27,95.19,95.23,57200.0,70.0203,70.0203,69.9615,69.9909,57200.0
2013-10-28 11:55:00,95.23,95.25,95.2,95.21,25900.0,69.9909,70.0056,69.9688,69.9762,25900.0
2013-10-28 12:00:00,95.21,95.22,95.17,95.18,43600.0,69.9762,69.9835,69.9468,69.9541,43600.0
2013-10-28 12:05:00,95.18,95.2,95.14,95.19,26900.0,69.9541,69.9688,69.9247,69.9615,26900.0
2013-10-28 12:10:00,95.2,95.23,95.15,95.19,60000.0,69.9688,69.9909,69.9321,69.9615,60000.0
2013-10-28 12:15:00,95.18,95.2,95.17,95.19,15800.0,69.9541,69.9688,69.9468,69.9615,15800.0
2013-10-28 12:20:00,95.2,95.2,95.13,95.14,15500.0,69.9688,69.9688,69.9174,69.9247,15500.0
2013-10-28 12:25:00,95.14,95.17,95.11,95.16,27700.0,69.9247,69.9468,69.9027,69.9394,27700.0
2013-10-28 12:30:00,95.16,95.16,95.1,95.13,25100.0,69.9394,69.9394,69.8953,69.9174,25100.0
2013-10-28 12:35:00,95.13,95.19,95.13,95.19,17700.0,69.9174,69.9615,69.9174,69.9615,17700.0
2013-10-28 12:40:00,95.19,95.22,95.16,95.19,30400.0,69.9615,69.9835,69.9394,69.9615,30400.0
2013-10-28 12:45:00,95.19,95.22,95.16,95.21,38100.0,69.9615,69.9835,69.9394,69.9762,38100.0
2013-10-28 12:50:00,95.21,95.25,95.19,95.25,27400.0,69.9762,70.0056,69.9615,70.0056,27400.0
2013-10-28 12:55:00,95.24,95.25,95.2,95.22,28400.0,69.9982,70.0056,69.9688,69.9835,28400.0
2013-10-28 13:00:00,95.22,95.27,95.22,95.24,40300.0,69.9835,70.0203,69.9835,69.9982,40300.0
2013-10-28 13:05:00,95.23,95.24,95.2,95.22,15600.0,69.9909,69.9982,69.9688,69.9835,15600.0
2013-10-28 13:10:00,95.22,95.25,95.19,95.21,13500.0,69.9835,70.0056,69.9615,69.9762,13500.0
2013-10-28 13:15:00,95.2,95.23,95.2,95.22,12400.0,69.9688,69.9909,69.9688,69.9835,12400.0
2013-10-28 13:20:00,95.21,95.21,95.16,95.18,23200.0,69.9762,69.9762,69.9394,69.9541,23200.0
2013-10-28 13:25:00,95.17,95.18,95.12,95.16,26400.0,69.9468,69.9541,69.91,69.9394,26400.0
2013-10-28 13:30:00,95.16,95.2,95.14,95.16,14200.0,69.9394,69.9688,69.9247,69.9394,14200.0
2013-10-28 13:35:00,95.16,95.19,95.13,95.16,39300.0,69.9394,69.9615,69.9174,69.9394,39300.0
2013-10-28 13:40:00,95.16,95.18,95.13,95.18,22200.0,69.9394,69.9541,69.9174,69.9541,22200.0
2013-10-28 13:45:00,95.18,95.25,95.18,95.25,19000.0,69.9541,70.0056,69.9541,70.0056,19000.0
2013-10-28 13:50:00,95.24,95.3,95.24,95.29,22500.0,69.9982,70.0423,69.9982,70.035,22500.0
2013-10-28 13:55:00,95.29,95.29,95.22,95.25,33500.0,70.035,70.035,69.9835,70.0056,33500.0
2013-10-28 14:00:00,95.24,95.26,95.22,95.25,29100.0,69.9982,70.0129,69.9835,70.0056,29100.0
2013-10-28 14:05:00,95.26,95.35,95.26,95.34,49700.0,70.0129,70.0791,70.0129,70.0717,49700.0
2013-10-28 14:10:00,95.34,95.35,95.31,95.32,19100.0,70.0717,70.0791,70.0497,70.057,19100.0
2013-10-28 14:15:00,95.31,95.35,95.31,95.34,8400.0,70.0497,70.0791,70.0497,70.0717,8400.0
2013-10-28 14:20:00,95.35,95.37,95.33,95.37,42400.0,70.0791,70.0938,70.0644,70.0938,42400.0
2013-10-28 14:25:00,95.37,95.39,95.35,95.39,53900.0,70.0938,70.1085,70.0791,70.1085,53900.0
2013-10-28 14:30:00,95.38,95.47,95.38,95.46,34700.0,70.1011,70.1673,70.1011,70.1599,34700.0
2013-10-28 14:35:00,95.46,95.51,95.46,95.51,47400.0,70.1599,70.1967,70.1599,70.1967,47400.0
2013-10-28 14:40:00,95.51,95.63,95.5,95.61,81400.0,70.1967,70.2849,70.1893,70.2702,81400.0
2013-10-28 14:45:00,95.62,95.7,95.58,95.7,87100.0,70.2775,70.3363,70.2481,70.3363,87100.0
2013-10-28 14:50:00,95.7,95.72,95.64,95.67,73500.0,70.3363,70.351,70.2922,70.3143,73500.0
2013-10-28 14:55:00,95.68,95.69,95.62,95.65,56300.0,70.3216,70.329,70.2775,70.2996,56300.0
2013-10-28 15:00:00,95.65,95.65,95.5,95.5,46800.0,70.2996,70.2996,70.1893,70.1893,46800.0
2013-10-28 15:05:00,95.51,95.51,95.34,95.35,94900.0,70.1967,70.1967,70.0717,70.0791,94900.0
2013-10-28 15:10:00,95.34,95.45,95.34,95.44,35400.0,70.0717,70.1526,70.0717,70.1452,35400.0
2013-10-28 15:15:00,95.45,95.48,95.4,95.44,37900.0,70.1526,70.1746,70.1158,70.1452,37900.0
2013-10-28 15:20:00,95.46,95.5,95.4,95.47,33400.0,70.1599,70.1893,70.1158,70.1673,33400.0
2013-10-28 15:25:00,95.47,95.5,95.44,95.44,31000.0,70.1673,70.1893,70.1452,70.1452,31000.0
2013-10-28 15:30:00,95.44,95.45,95.41,95.43,38300.0,70.1452,70.1526,70.1232,70.1379,38300.0
2013-10-28 15:35:00,95.42,95.42,95.36,95.4,56200.0,70.1305,70.1305,70.0864,70.1158,56200.0
2013-10-28 15:40:00,95.4,95.41,95.36,95.38,52300.0,70.1158,70.1232,70.0864,70.1011,52300.0
2013-10-28 15:45:00,95.37,95.37,95.22,95.28,119300.0,70.0938,70.0938,69.9835,70.0276,119300.0
2013-10-28 15:50:00,95.28,95.39,95.26,95.34,88000.0,70.0276,70.1085,70.0129,70.0717,88000.0
2013-10-28 15:55:00,95.33,95.43,95.29,95.37,197900.0,70.0644,70.1379,70.035,70.0938,197900.0
2013-10-29 09:30:00,95.63,95.78,95.56,95.65,194000.0,70.2849,70.3951,70.2334,70.2996,194000.0
2013-10-29 09:35:00,95.66,95.79,95.57,95.57,61000.0,70.3069,70.4025,70.2408,70.2408,61000.0
2013-10-29 09:40:00,95.55,95.67,95.54,95.55,66700.0,70.2261,70.3143,70.2187,70.2261,66700.0
2013-10-29 09:45:00,95.58,95.59,95.3,95.45,113400.0,70.2481,70.2555,70.0423,70.1526,113400.0
2013-10-29 09:50:00,95.45,95.85,95.43,95.84,156300.0,70.1526,70.4466,70.1379,70.4392,156300.0
2013-10-29 09:55:00,95.84,95.94,95.55,95.65,109400.0,70.4392,70.5127,70.2261,70.2996,109400.0
2013-10-29 10:00:00,95.65,95.7,95.48,95.55,61900.0,70.2996,70.3363,70.1746,70.2261,61900.0
2013-10-29 10:05:00,95.53,95.63,95.4,95.59,70200.0,70.2114,70.2849,70.1158,70.2555,70200.0
2013-10-29 10:10:00,95.6,95.62,95.52,95.6,35500.0,70.2628,70.2775,70.204,70.2628,35500.0
2013-10-29 10:15:00,95.59,95.64,95.56,95.6,35200.0,70.2555,70.2922,70.2334,70.2628,35200.0
2013-10-29 10:20:00,95.6,95.74,95.6,95.72,41800.0,70.2628,70.3657,70.2628,70.351,41800.0
2013-10-29 10:25:00,95.72,95.73,95.65,95.73,23600.0,70.351,70.3584,70.2996,70.3584,23600.0
2013-10-29 10:30:00,95.74,95.77,95.62,95.63,31300.0,70.3657,70.3878,70.2775,70.2849,31300.0
2013-10-29 10:35:00,95.64,95.67,95.62,95.66,43700.0,70.2922,70.3143,70.2775,70.3069,43700.0
2013-10-29 10:40:00,95.67,95.71,95.62,95.69,31400.0,70.3143,70.3437,70.2775,70.329,31400.0
2013-10-29 10:45:00,95.7,95.71,95.64,95.67,23300.0,70.3363,70.3437,70.2922,70.3143,23300.0
2013-10-29 10:50:00,95.67,95.72,95.64,95.72,30300.0,70.3143,70.351,70.2922,70.351,30300.0
2013-10-29 10:55:00,95.73,95.74,95.62,95.63,25000.0,70.3584,70.3657,70.2775,70.2849,25000.0
2013-10-29 11:00:00,95.63,95.74,95.63,95.74,37300.0,70.2849,70.3657,70.2849,70.3657,37300.0
2013-10-29 11:05:00,95.74,95.78,95.74,95.76,38100.0,70.3657,70.3951,70.3657,70.3804,38100.0
2013-10-29 11:10:00,95.75,95.79,95.73,95.79,50700.0,70.3731,70.4025,70.3584,70.4025,50700.0
2013-10-29 11:15:00,95.8,95.87,95.79,95.83,34100.0,70.4098,70.4613,70.4025,70.4319,34100.0
2013-10-29 11:20:00,95.84,95.88,95.82,95.86,24400.0,70.4392,70.4686,70.4245,70.4539,24400.0
2013-10-29 11:25:00,95.86,95.87,95.8,95.85,96600.0,70.4539,70.4613,70.4098,70.4466,96600.0
2013-10-29 11:30:00,95.85,95.86,95.76,95.76,45400.0,70.4466,70.4539,70.3804,70.3804,45400.0
2013-10-29 11:35:00,95.76,95.79,95.76,95.78,24500.0,70.3804,70.4025,70.3804,70.3951,24500.0
2013-10-29 11:40:00,95.78,95.78,95.75,95.77,117900.0,70.3951,70.3951,70.3731,70.3878,117900.0
2013-10-29 11:45:00,95.77,95.8,95.76,95.8,35400.0,70.3878,70.4098,70.3804,70.4098,35400.0
2013-10-29 11:50:00,95.8,95.81,95.76,95.77,35600.0,70.4098,70.4172,70.3804,70.3878,35600.0
2013-10-29 11:55:00,95.76,95.8,95.75,95.77,35500.0,70.3804,70.4098,70.3731,70.3878,35500.0
2013-10-29 12:00:00,95.78,95.79,95.75,95.77,31700.0,70.3951,70.4025,70.3731,70.3878,31700.0
2013-10-29 12:05:00,95.77,95.78,95.66,95.67,38500.0,70.3878,70.3951,70.3069,70.3143,38500.0
2013-10-29 12:10:00,95.67,95.71,95.64,95.7,26600.0,70.3143,70.3437,70.2922,70.3363,26600.0
2013-10-29 12:15:00,95.7,95.71,95.64,95.67,43200.0,70.3363,70.3437,70.2922,70.3143,43200.0
2013-10-29 12:20:00,95.67,95.69,95.65,95.69,28200.0,70.3143,70.329,70.2996,70.329,28200.0
2013-10-29 12:25:00,95.69,95.75,95.68,95.74,53200.0,70.329,70.3731,70.3216,70.3657,53200.0
2013-10-29 12:30:00,95.73,95.8,95.72,95.79,28400.0,70.3584,70.4098,70.351,70.4025,28400.0
2013-10-29 12:35:00,95.79,95.83,95.78,95.81,22700.0,70.4025,70.4319,70.3951,70.4172,22700.0
2013-10-29 12:40:00,95.81,95.82,95.79,95.79,20500.0,70.4172,70.4245,70.4025,70.4025,20500.0
2013-10-29 12:45:00,95.79,95.79,95.74,95.77,20100.0,70.4025,70.4025,70.3657,70.3878,20100.0
2013-10-29 12:50:00,95.78,95.88,95.78,95.86,27000.0,70.3951,70.4686,70.3951,70.4539,27000.0
2013-10-29 12:55:00,95.86,95.9,95.83,95.85,21700.0,70.4539,70.4833,70.4319,70.4466,21700.0
2013-10-29 13:00:00,95.84,95.85,95.75,95.78,22800.0,70.4392,70.4466,70.3731,70.3951,22800.0
2013-10-29 13:05:00,95.79,95.79,95.73,95.76,27100.0,70.4025,70.4025,70.3584,70.3804,27100.0
2013-10-29 13:10:00,95.76,95.77,95.69,95.7,18400.0,70.3804,70.3878,70.329,70.3363,18400.0
2013-10-29 13:15:00,95.7,95.75,95.69,95.74,18600.0,70.3363,70.3731,70.329,70.3657,18600.0
2013-10-29 13:20:00,95.74,95.77,95.74,95.77,38600.0,70.3657,70.3878,70.3657,70.3878,38600.0
2013-10-29 13:25:00,95.76,95.84,95.75,95.81,53100.0,70.3804,70.4392,70.3731,70.4172,53100.0
2013-10-29 13:30:00,95.81,95.83,95.77,95.77,17100.0,70.4172,70.4319,70.3878,70.3878,17100.0
2013-10-29 13:35:00,95.77,95.78,95.74,95.76,24500.0,70.3878,70.3951,70.3657,70.3804,24500.0
2013-10-29 13:40:00,95.75,95.76,95.71,95.71,44800.0,70.3731,70.3804,70.3437,70.3437,44800.0
2013-10-29 13:45:00,95.72,95.78,95.71,95.76,37500.0,70.351,70.3951,70.3437,70.3804,37500.0
2013-10-29 13:50:00,95.76,95.79,95.75,95.77,25100.0,70.3804,70.4025,70.3731,70.3878,25100.0
2013-10-29 13:55:00,95.76,95.81,95.76,95.81,34900.0,70.3804,70.4172,70.3804,70.4172,34900.0
2013-10-29 14:00:00,95.81,95.84,95.8,95.83,44300.0,70.4172,70.4392,70.4098,70.4319,44300.0
2013-10-29 14:05:00,95.83,95.85,95.82,95.85,18900.0,70.4319,70.4466,70.4245,70.4466,18900.0
2013-10-29 14:10:00,95.84,95.9,95.84,95.87,24400.0,70.4392,70.4833,70.4392,70.4613,24400.0
2013-10-29 14:15:00,95.87,95.88,95.82,95.84,35700.0,70.4613,70.4686,70.4245,70.4392,35700.0
2013-10-29 14:20:00,95.84,95.86,95.84,95.86,12600.0,70.4392,70.4539,70.4392,70.4539,12600.0
2013-10-29 14:25:00,95.86,95.89,95.85,95.89,15200.0,70.4539,70.476,70.4466,70.476,15200.0
2013-10-29 14:30:00,95.89,95.9,95.85,95.86,27400.0,70.476,70.4833,70.4466,70.4539,27400.0
2013-10-29 14:35:00,95.86,95.92,95.86,95.92,28500.0,70.4539,70.498,70.4539,70.498,28500.0
2013-10-29 14:40:00,95.91,95.92,95.88,95.89,24300.0,70.4907,70.498,70.4686,70.476,24300.0
2013-10-29 14:45:00,95.89,95.92,95.88,95.9,21100.0,70.476,70.498,70.4686,70.4833,21100.0
2013-10-29 14:50:00,95.91,95.93,95.89,95.91,24600.0,70.4907,70.5054,70.476,70.4907,24600.0
2013-10-29 14:55:00,95.91,95.93,95.9,95.92,20800.0,70.4907,70.5054,70.4833,70.498,20800.0
2013-10-29 15:00:00,95.92,95.93,95.85,95.86,62500.0,70.498,70.5054,70.4466,70.4539,62500.0
2013-10-29 15:05:00,95.86,95.91,95.85,95.88,33000.0,70.4539,70.4907,70.4466,70.4686,33000.0
2013-10-29 15:10:00,95.88,95.92,95.87,95.92,43900.0,70.4686,70.498,70.4613,70.498,43900.0
2013-10-29 15:15:00,95.92,95.96,95.9,95.96,40200.0,70.498,70.5274,70.4833,70.5274,40200.0
2013-10-29 15:20:00,95.96,95.97,95.93,95.93,75000.0,70.5274,70.5348,70.5054,70.5054,75000.0
2013-10-29 15:25:00,95.93,95.97,95.93,95.97,27400.0,70.5054,70.5348,70.5054,70.5348,27400.0
2013-10-29 15:30:00,95.97,95.98,95.94,95.96,68400.0,70.5348,70.5421,70.5127,70.5274,68400.0
2013-10-29 15:35:00,95.97,95.99,95.95,95.98,51300.0,70.5348,70.5495,70.5201,70.5421,51300.0
2013-10-29 15:40:00,95.99,96.04,95.97,96.04,147300.0,70.5495,70.5862,70.5348,70.5862,147300.0
2013-10-29 15:45:00,96.04,96.04,96.0,96.03,97200.0,70.5862,70.5862,70.5568,70.5789,97200.0
2013-10-29 15:50:00,96.02,96.04,96.01,96.04,79000.0,70.5715,70.5862,70.5642,70.5862,79000.0
2013-10-29 15:55:00,96.04,96.09,96.02,96.04,160300.0,70.5862,70.623,70.5715,70.5862,160300.0
2013-10-30 09:30:00,96.17,96.45,96.09,96.39,145300.0,70.6818,70.8875,70.623,70.8434,145300.0
2013-10-30 09:35:00,96.41,96.42,96.1,96.14,92200.0,70.8581,70.8655,70.6303,70.6597,92200.0
2013-10-30 09:40:00,96.15,96.27,95.85,96.19,142500.0,70.6671,70.7553,70.4466,70.6965,142500.0
2013-10-30 09:45:00,96.21,96.37,96.2,96.32,64900.0,70.7112,70.8288,70.7038,70.792,64900.0
2013-10-30 09:50:00,96.33,96.35,96.18,96.19,25000.0,70.7994,70.8141,70.6891,70.6965,25000.0
2013-10-30 09:55:00,96.2,96.28,96.19,96.26,24500.0,70.7038,70.7626,70.6965,70.7479,24500.0
2013-10-30 10:00:00,96.26,96.27,96.13,96.18,36200.0,70.7479,70.7553,70.6524,70.6891,36200.0
2013-10-30 10:05:00,96.19,96.21,96.11,96.17,44800.0,70.6965,70.7112,70.6377,70.6818,44800.0
2013-10-30 10:10:00,96.16,96.25,96.08,96.24,29400.0,70.6744,70.7406,70.6156,70.7332,29400.0
2013-10-30 10:15:00,96.25,96.25,96.11,96.16,29700.0,70.7406,70.7406,70.6377,70.6744,29700.0
2013-10-30 10:20:00,96.16,96.16,96.11,96.11,30500.0,70.6744,70.6744,70.6377,70.6377,30500.0
2013-10-30 10:25:00,96.12,96.17,96.1,96.12,13200.0,70.645,70.6818,70.6303,70.645,13200.0
2013-10-30 10:30:00,96.13,96.13,96.05,96.06,16000.0,70.6524,70.6524,70.5936,70.6009,16000.0
2013-10-30 10:35:00,96.07,96.11,96.05,96.08,13400.0,70.6083,70.6377,70.5936,70.6156,13400.0
2013-10-30 10:40:00,96.08,96.15,96.05,96.12,35800.0,70.6156,70.6671,70.5936,70.645,35800.0
2013-10-30 10:45:00,96.12,96.12,96.05,96.07,31900.0,70.645,70.645,70.5936,70.6083,31900.0
2013-10-30 10:50:00,96.07,96.23,96.06,96.2,94000.0,70.6083,70.7259,70.6009,70.7038,94000.0
2013-10-30 10:55:00,96.21,96.23,96.14,96.23,33500.0,70.7112,70.7259,70.6597,70.7259,33500.0
2013-10-30 11:00:00,96.23,96.27,96.22,96.26,50200.0,70.7259,70.7553,70.7185,70.7479,50200.0
2013-10-30 11:05:00,96.25,96.3,96.23,96.26,30600.0,70.7406,70.7773,70.7259,70.7479,30600.0
2013-10-30 11:10:00,96.25,96.25,96.2,96.2,28900.0,70.7406,70.7406,70.7038,70.7038,28900.0
2013-10-30 11:15:00,96.2,96.21,96.1,96.13,38600.0,70.7038,70.7112,70.6303,70.6524,38600.0
2013-10-30 11:20:00,96.14,96.17,96.02,96.03,54800.0,70.6597,70.6818,70.5715,70.5789,54800.0
2013-10-30 11:25:00,96.04,96.14,96.03,96.09,31600.0,70.5862,70.6597,70.5789,70.623,31600.0
2013-10-30 11:30:00,96.09,96.21,96.07,96.19,23700.0,70.623,70.7112,70.6083,70.6965,23700.0
2013-10-30 11:35:00,96.19,96.22,96.15,96.17,28400.0,70.6965,70.7185,70.6671,70.6818,28400.0
2013-10-30 11:40:00,96.17,96.2,96.17,96.18,20300.0,70.6818,70.7038,70.6818,70.6891,20300.0
2013-10-30 11:45:00,96.18,96.18,96.11,96.11,35500.0,70.6891,70.6891,70.6377,70.6377,35500.0
2013-10-30 11:50:00,96.11,96.11,96.08,96.09,21800.0,70.6377,70.6377,70.6156,70.623,21800.0
2013-10-30 11:55:00,96.08,96.2,96.08,96.2,18300.0,70.6156,70.7038,70.6156,70.7038,18300.0
2013-10-30 12:00:00,96.18,96.19,96.11,96.11,25100.0,70.6891,70.6965,70.6377,70.6377,25100.0
2013-10-30 12:05:00,96.11,96.2,96.11,96.16,27900.0,70.6377,70.7038,70.6377,70.6744,27900.0
2013-10-30 12:10:00,96.15,96.17,96.09,96.1,49300.0,70.6671,70.6818,70.623,70.6303,49300.0
2013-10-30 12:15:00,96.1,96.1,96.06,96.07,10300.0,70.6303,70.6303,70.6009,70.6083,10300.0
2013-10-30 12:20:00,96.07,96.1,96.05,96.1,13600.0,70.6083,70.6303,70.5936,70.6303,13600.0
2013-10-30 12:25:00,96.08,96.11,96.07,96.1,30900.0,70.6156,70.6377,70.6083,70.6303,30900.0
2013-10-30 12:30:00,96.1,96.15,96.1,96.14,8200.0,70.6303,70.6671,70.6303,70.6597,8200.0
2013-10-30 12:35:00,96.15,96.19,96.13,96.16,17200.0,70.6671,70.6965,70.6524,70.6744,17200.0
2013-10-30 12:40:00,96.15,96.16,96.13,96.15,11100.0,70.6671,70.6744,70.6524,70.6671,11100.0
2013-10-30 12:45:00,96.16,96.16,96.1,96.1,9200.0,70.6744,70.6744,70.6303,70.6303,9200.0
2013-10-30 12:50:00,96.1,96.13,96.1,96.12,11600.0,70.6303,70.6524,70.6303,70.645,11600.0
2013-10-30 12:55:00,96.13,96.13,96.05,96.06,12100.0,70.6524,70.6524,70.5936,70.6009,12100.0
2013-10-30 13:00:00,96.05,96.16,96.05,96.15,28200.0,70.5936,70.6744,70.5936,70.6671,28200.0
2013-10-30 13:05:00,96.15,96.18,96.13,96.14,42200.0,70.6671,70.6891,70.6524,70.6597,42200.0
2013-10-30 13:10:00,96.15,96.18,96.13,96.16,60200.0,70.6671,70.6891,70.6524,70.6744,60200.0
2013-10-30 13:15:00,96.16,96.16,96.13,96.14,14700.0,70.6744,70.6744,70.6524,70.6597,14700.0
2013-10-30 13:20:00,96.14,96.14,96.05,96.08,11400.0,70.6597,70.6597,70.5936,70.6156,11400.0
2013-10-30 13:25:00,96.08,96.1,96.05,96.05,15300.0,70.6156,70.6303,70.5936,70.5936,15300.0
2013-10-30 13:30:00,96.05,96.07,96.04,96.05,13200.0,70.5936,70.6083,70.5862,70.5936,13200.0
2013-10-30 13:35:00,96.04,96.23,96.04,96.21,58100.0,70.5862,70.7259,70.5862,70.7112,58100.0
2013-10-30 13:40:00,96.21,96.21,96.06,96.07,15200.0,70.7112,70.7112,70.6009,70.6083,15200.0
2013-10-30 13:45:00,96.05,96.1,96.03,96.07,13200.0,70.5936,70.6303,70.5789,70.6083,13200.0
2013-10-30 13:50:00,96.08,96.11,96.05,96.09,21300.0,70.6156,70.6377,70.5936,70.623,21300.0
2013-10-30 13:55:00,96.1,96.11,96.04,96.09,17900.0,70.6303,70.6377,70.5862,70.623,17900.0
2013-10-30 14:00:00,96.11,96.32,96.0,96.19,53300.0,70.6377,70.792,70.5568,70.6965,53300.0
2013-10-30 14:05:00,96.2,96.26,95.93,95.97,47300.0,70.7038,70.7479,70.5054,70.5348,47300.0
2013-10-30 14:10:00,96.0,96.17,95.99,96.15,44500.0,70.5568,70.6818,70.5495,70.6671,44500.0
2013-10-30 14:15:00,96.12,96.12,95.73,95.82,73600.0,70.645,70.645,70.3584,70.4245,73600.0
2013-10-30 14:20:00,95.83,95.92,95.77,95.82,30100.0,70.4319,70.498,70.3878,70.4245,30100.0
2013-10-30 14:25:00,95.83,95.89,95.73,95.89,41300.0,70.4319,70.476,70.3584,70.476,41300.0
2013-10-30 14:30:00,95.88,96.05,95.85,96.05,74000.0,70.4686,70.5936,70.4466,70.5936,74000.0
2013-10-30 14:35:00,96.03,96.08,95.99,96.0,29900.0,70.5789,70.6156,70.5495,70.5568,29900.0
2013-10-30 14:40:00,96.0,96.06,95.86,95.87,40000.0,70.5568,70.6009,70.4539,70.4613,40000.0
2013-10-30 14:45:00,95.88,95.95,95.85,95.94,56200.0,70.4686,70.5201,70.4466,70.5127,56200.0
2013-10-30 14:50:00,95.94,96.0,95.94,95.99,29500.0,70.5127,70.5568,70.5127,70.5495,29500.0
2013-10-30 14:55:00,95.99,96.02,95.98,95.99,44500.0,70.5495,70.5715,70.5421,70.5495,44500.0
2013-10-30 15:00:00,95.99,96.11,95.98,96.1,24900.0,70.5495,70.6377,70.5421,70.6303,24900.0
2013-10-30 15:05:00,96.11,96.16,96.04,96.04,39700.0,70.6377,70.6744,70.5862,70.5862,39700.0
2013-10-30 15:10:00,96.04,96.07,96.0,96.01,32900.0,70.5862,70.6083,70.5568,70.5642,32900.0
2013-10-30 15:15:00,96.01,96.04,95.99,96.02,40600.0,70.5642,70.5862,70.5495,70.5715,40600.0
2013-10-30 15:20:00,96.03,96.05,95.95,95.99,42400.0,70.5789,70.5936,70.5201,70.5495,42400.0
2013-10-30 15:25:00,95.99,96.02,95.97,95.99,46600.0,70.5495,70.5715,70.5348,70.5495,46600.0
2013-10-30 15:30:00,96.0,96.11,96.0,96.09,47000.0,70.5568,70.6377,70.5568,70.623,47000.0
2013-10-30 15:35:00,96.09,96.11,96.02,96.08,51500.0,70.623,70.6377,70.5715,70.6156,51500.0
2013-10-30 15:40:00,96.07,96.11,96.03,96.08,46500.0,70.6083,70.6377,70.5789,70.6156,46500.0
2013-10-30 15:45:00,96.07,96.13,96.03,96.04,81000.0,70.6083,70.6524,70.5789,70.5862,81000.0
2013-10-30 15:50:00,96.05,96.06,96.0,96.02,73400.0,70.5936,70.6009,70.5568,70.5715,73400.0
2013-10-30 15:55:00,96.01,96.1,96.0,96.04,116400.0,70.5642,70.6303,70.5568,70.5862,116400.0
2013-10-31 09:30:00,96.2,96.45,96.11,96.21,124100.0,70.7038,70.8875,70.6377,70.7112,124100.0
2013-10-31 09:35:00,96.21,96.45,96.19,96.39,57700.0,70.7112,70.8875,70.6965,70.8434,57700.0
2013-10-31 09:40:00,96.44,96.6,96.35,96.59,66300.0,70.8802,70.9978,70.8141,70.9904,66300.0
2013-10-31 09:45:00,96.58,96.67,96.52,96.65,82600.0,70.9831,71.0492,70.939,71.0345,82600.0
2013-10-31 09:50:00,96.65,96.7,96.54,96.62,59800.0,71.0345,71.0713,70.9537,71.0125,59800.0
2013-10-31 09:55:00,96.6,96.6,96.35,96.49,67800.0,70.9978,70.9978,70.8141,70.9169,67800.0
2013-10-31 10:00:00,96.49,96.49,96.25,96.37,45200.0,70.9169,70.9169,70.7406,70.8288,45200.0
2013-10-31 10:05:00,96.35,96.42,96.27,96.42,30300.0,70.8141,70.8655,70.7553,70.8655,30300.0
2013-10-31 10:10:00,96.41,96.49,96.38,96.47,41400.0,70.8581,70.9169,70.8361,70.9022,41400.0
2013-10-31 10:15:00,96.47,96.5,96.4,96.48,56900.0,70.9022,70.9243,70.8508,70.9096,56900.0
2013-10-31 10:20:00,96.48,96.53,96.35,96.4,41400.0,70.9096,70.9463,70.8141,70.8508,41400.0
2013-10-31 10:25:00,96.41,96.5,96.39,96.46,36400.0,70.8581,70.9243,70.8434,70.8949,36400.0
2013-10-31 10:30:00,96.45,96.46,96.34,96.34,42700.0,70.8875,70.8949,70.8067,70.8067,42700.0
2013-10-31 10:35:00,96.35,96.36,96.17,96.22,49200.0,70.8141,70.8214,70.6818,70.7185,49200.0
2013-10-31 10:40:00,96.22,96.3,96.18,96.29,42700.0,70.7185,70.7773,70.6891,70.77,42700.0
2013-10-31 10:45:00,96.29,96.43,96.27,96.4,40900.0,70.77,70.8728,70.7553,70.8508,40900.0
2013-10-31 10:50:00,96.41,96.52,96.39,96.45,49500.0,70.8581,70.939,70.8434,70.8875,49500.0
2013-10-31 10:55:00,96.46,96.47,96.39,96.42,24700.0,70.8949,70.9022,70.8434,70.8655,24700.0
2013-10-31 11:00:00,96.43,96.49,96.43,96.48,35700.0,70.8728,70.9169,70.8728,70.9096,35700.0
2013-10-31 11:05:00,96.48,96.49,96.33,96.43,45100.0,70.9096,70.9169,70.7994,70.8728,45100.0
2013-10-31 11:10:00,96.44,96.54,96.44,96.45,37700.0,70.8802,70.9537,70.8802,70.8875,37700.0
2013-10-31 11:15:00,96.45,96.6,96.44,96.56,54600.0,70.8875,70.9978,70.8802,70.9684,54600.0
2013-10-31 11:20:00,96.55,96.55,96.47,96.51,27400.0,70.961,70.961,70.9022,70.9316,27400.0
2013-10-31 11:25:00,96.5,96.5,96.39,96.45,50100.0,70.9243,70.9243,70.8434,70.8875,50100.0
2013-10-31 11:30:00,96.46,96.46,96.42,96.43,23400.0,70.8949,70.8949,70.8655,70.8728,23400.0
2013-10-31 11:35:00,96.43,96.46,96.37,96.45,44100.0,70.8728,70.8949,70.8288,70.8875,44100.0
2013-10-31 11:40:00,96.44,96.44,96.4,96.41,34400.0,70.8802,70.8802,70.8508,70.8581,34400.0
2013-10-31 11:45:00,96.4,96.43,96.34,96.43,35600.0,70.8508,70.8728,70.8067,70.8728,35600.0
2013-10-31 11:50:00,96.43,96.51,96.41,96.47,104500.0,70.8728,70.9316,70.8581,70.9022,104500.0
2013-10-31 11:55:00,96.47,96.49,96.41,96.42,20400.0,70.9022,70.9169,70.8581,70.8655,20400.0
2013-10-31 12:00:00,96.43,96.43,96.34,96.37,28100.0,70.8728,70.8728,70.8067,70.8288,28100.0
2013-10-31 12:05:00,96.38,96.45,96.37,96.4,38500.0,70.8361,70.8875,70.8288,70.8508,38500.0
2013-10-31 12:10:00,96.39,96.44,96.35,96.41,41500.0,70.8434,70.8802,70.8141,70.8581,41500.0
2013-10-31 12:15:00,96.4,96.42,96.39,96.4,55700.0,70.8508,70.8655,70.8434,70.8508,55700.0
2013-10-31 12:20:00,96.4,96.41,96.3,96.31,19100.0,70.8508,70.8581,70.7773,70.7847,19100.0
2013-10-31 12:25:00,96.32,96.37,96.32,96.36,20900.0,70.792,70.8288,70.792,70.8214,20900.0
2013-10-31 12:30:00,96.36,96.42,96.33,96.42,31900.0,70.8214,70.8655,70.7994,70.8655,31900.0
2013-10-31 12:35:00,96.41,96.41,96.34,96.35,28400.0,70.8581,70.8581,70.8067,70.8141,28400.0
2013-10-31 12:40:00,96.34,96.43,96.28,96.43,25700.0,70.8067,70.8728,70.7626,70.8728,25700.0
2013-10-31 12:45:00,96.44,96.48,96.37,96.44,31300.0,70.8802,70.9096,70.8288,70.8802,31300.0
2013-10-31 12:50:00,96.44,96.48,96.42,96.42,22000.0,70.8802,70.9096,70.8655,70.8655,22000.0
2013-10-31 12:55:00,96.42,96.42,96.3,96.31,17700.0,70.8655,70.8655,70.7773,70.7847,17700.0
2013-10-31 13:00:00,96.31,96.41,96.31,96.38,18600.0,70.7847,70.8581,70.7847,70.8361,18600.0
2013-10-31 13:05:00,96.38,96.39,96.32,96.32,13000.0,70.8361,70.8434,70.792,70.792,13000.0
2013-10-31 13:10:00,96.32,96.43,96.29,96.4,39000.0,70.792,70.8728,70.77,70.8508,39000.0
2013-10-31 13:15:00,96.4,96.48,96.4,96.48,28400.0,70.8508,70.9096,70.8508,70.9096,28400.0
2013-10-31 13:20:00,96.47,96.48,96.41,96.43,17000.0,70.9022,70.9096,70.8581,70.8728,17000.0
2013-10-31 13:25:00,96.43,96.47,96.39,96.46,18400.0,70.8728,70.9022,70.8434,70.8949,18400.0
2013-10-31 13:30:00,96.46,96.47,96.41,96.42,16100.0,70.8949,70.9022,70.8581,70.8655,16100.0
2013-10-31 13:35:00,96.42,96.43,96.36,96.41,21500.0,70.8655,70.8728,70.8214,70.8581,21500.0
2013-10-31 13:40:00,96.41,96.47,96.4,96.41,43700.0,70.8581,70.9022,70.8508,70.8581,43700.0
2013-10-31 13:45:00,96.41,96.45,96.41,96.41,29200.0,70.8581,70.8875,70.8581,70.8581,29200.0
2013-10-31 13:50:00,96.4,96.45,96.38,96.42,39100.0,70.8508,70.8875,70.8361,70.8655,39100.0
2013-10-31 13:55:00,96.42,96.47,96.4,96.47,14200.0,70.8655,70.9022,70.8508,70.9022,14200.0
2013-10-31 14:00:00,96.47,96.48,96.43,96.45,21900.0,70.9022,70.9096,70.8728,70.8875,21900.0
2013-10-31 14:05:00,96.46,96.46,96.39,96.41,21300.0,70.8949,70.8949,70.8434,70.8581,21300.0
2013-10-31 14:10:00,96.41,96.51,96.41,96.51,27300.0,70.8581,70.9316,70.8581,70.9316,27300.0
2013-10-31 14:15:00,96.51,96.62,96.5,96.6,34600.0,70.9316,71.0125,70.9243,70.9978,34600.0
2013-10-31 14:20:00,96.61,96.62,96.52,96.54,26900.0,71.0051,71.0125,70.939,70.9537,26900.0
2013-10-31 14:25:00,96.53,96.58,96.51,96.53,21700.0,70.9463,70.9831,70.9316,70.9463,21700.0
2013-10-31 14:30:00,96.52,96.57,96.51,96.51,22800.0,70.939,70.9757,70.9316,70.9316,22800.0
2013-10-31 14:35:00,96.51,96.55,96.45,96.5,25600.0,70.9316,70.961,70.8875,70.9243,25600.0
2013-10-31 14:40:00,96.51,96.59,96.5,96.57,20300.0,70.9316,70.9904,70.9243,70.9757,20300.0
2013-10-31 14:45:00,96.58,96.59,96.5,96.51,14400.0,70.9831,70.9904,70.9243,70.9316,14400.0
2013-10-31 14:50:00,96.5,96.52,96.48,96.5,23900.0,70.9243,70.939,70.9096,70.9243,23900.0
2013-10-31 14:55:00,96.5,96.55,96.48,96.48,39900.0,70.9243,70.961,70.9096,70.9096,39900.0
2013-10-31 15:00:00,96.48,96.49,96.37,96.42,36000.0,70.9096,70.9169,70.8288,70.8655,36000.0
2013-10-31 15:05:00,96.42,96.42,96.32,96.41,34000.0,70.8655,70.8655,70.792,70.8581,34000.0
2013-10-31 15:10:00,96.4,96.48,96.39,96.48,24600.0,70.8508,70.9096,70.8434,70.9096,24600.0
2013-10-31 15:15:00,96.47,96.5,96.45,96.46,35400.0,70.9022,70.9243,70.8875,70.8949,35400.0
2013-10-31 15:20:00,96.47,96.5,96.43,96.44,29100.0,70.9022,70.9243,70.8728,70.8802,29100.0
2013-10-31 15:25:00,96.44,96.45,96.35,96.4,73200.0,70.8802,70.8875,70.8141,70.8508,73200.0
2013-10-31 15:30:00,96.4,96.48,96.39,96.43,46600.0,70.8508,70.9096,70.8434,70.8728,46600.0
2013-10-31 15:35:00,96.43,96.47,96.42,96.43,64200.0,70.8728,70.9022,70.8655,70.8728,64200.0
2013-10-31 15:40:00,96.43,96.51,96.43,96.51,80500.0,70.8728,70.9316,70.8728,70.9316,80500.0
2013-10-31 15:45:00,96.51,96.54,96.41,96.54,113800.0,70.9316,70.9537,70.8581,70.9537,113800.0
2013-10-31 15:50:00,96.53,96.55,96.45,96.51,131800.0,70.9463,70.961,70.8875,70.9316,131800.0
2013-10-31 15:55:00,96.52,96.62,96.5,96.53,323700.0,70.939,71.0125,70.9243,70.9463,323700.0
2013-11-01 09:30:00,96.52,97.08,96.52,97.08,189500.0,70.939,71.3506,70.939,71.3506,189500.0
2013-11-01 09:35:00,97.09,97.1,96.79,96.91,79100.0,71.3579,71.3653,71.1374,71.2256,79100.0
2013-11-01 09:40:00,96.93,96.93,96.65,96.79,31000.0,71.2403,71.2403,71.0345,71.1374,31000.0
2013-11-01 09:45:00,96.79,96.81,96.63,96.63,48600.0,71.1374,71.1521,71.0198,71.0198,48600.0
2013-11-01 09:50:00,96.62,96.77,96.62,96.72,94600.0,71.0125,71.1227,71.0125,71.086,94600.0
2013-11-01 09:55:00,96.72,96.75,96.67,96.71,87000.0,71.086,71.108,71.0492,71.0786,87000.0
2013-11-01 10:00:00,96.72,96.72,96.6,96.64,56400.0,71.086,71.086,70.9978,71.0272,56400.0
2013-11-01 10:05:00,96.62,96.78,96.62,96.76,33300.0,71.0125,71.1301,71.0125,71.1154,33300.0
2013-11-01 10:10:00,96.77,96.8,96.65,96.67,50400.0,71.1227,71.1448,71.0345,71.0492,50400.0
2013-11-01 10:15:00,96.66,96.72,96.61,96.71,77300.0,71.0419,71.086,71.0051,71.0786,77300.0
2013-11-01 10:20:00,96.7,96.74,96.63,96.7,53100.0,71.0713,71.1007,71.0198,71.0713,53100.0
2013-11-01 10:25:00,96.7,96.7,96.64,96.68,78800.0,71.0713,71.0713,71.0272,71.0566,78800.0
2013-11-01 10:30:00,96.67,96.69,96.63,96.66,90500.0,71.0492,71.0639,71.0198,71.0419,90500.0
2013-11-01 10:35:00,96.67,96.7,96.64,96.65,72500.0,71.0492,71.0713,71.0272,71.0345,72500.0
2013-11-01 10:40:00,96.65,96.79,96.56,96.74,100300.0,71.0345,71.1374,70.9684,71.1007,100300.0
2013-11-01 10:45:00,96.74,96.81,96.66,96.79,28100.0,71.1007,71.1521,71.0419,71.1374,28100.0
2013-11-01 10:50:00,96.79,96.85,96.7,96.7,23300.0,71.1374,71.1815,71.0713,71.0713,23300.0
2013-11-01 10:55:00,96.7,96.92,96.7,96.87,29900.0,71.0713,71.233,71.0713,71.1962,29900.0
2013-11-01 11:00:00,96.88,96.88,96.77,96.77,25400.0,71.2036,71.2036,71.1227,71.1227,25400.0
2013-11-01 11:05:00,96.77,96.78,96.72,96.76,36600.0,71.1227,71.1301,71.086,71.1154,36600.0
2013-11-01 11:10:00,96.75,96.83,96.73,96.79,46100.0,71.108,71.1668,71.0933,71.1374,46100.0
2013-11-01 11:15:00,96.81,96.87,96.74,96.81,64700.0,71.1521,71.1962,71.1007,71.1521,64700.0
2013-11-01 11:20:00,96.81,96.81,96.74,96.76,30200.0,71.1521,71.1521,71.1007,71.1154,30200.0
2013-11-01 11:25:00,96.75,96.85,96.72,96.85,79100.0,71.108,71.1815,71.086,71.1815,79100.0
2013-11-01 11:30:00,96.84,97.02,96.81,97.01,87900.0,71.1742,71.3065,71.1521,71.2991,87900.0
2013-11-01 11:35:00,97.02,97.13,96.98,97.02,111400.0,71.3065,71.3873,71.2771,71.3065,111400.0
2013-11-01 11:40:00,97.03,97.2,97.02,97.16,113000.0,71.3138,71.4388,71.3065,71.4094,113000.0
2013-11-01 11:45:00,97.16,97.22,97.11,97.17,149900.0,71.4094,71.4535,71.3726,71.4167,149900.0
2013-11-01 11:50:00,97.16,97.19,97.06,97.08,49400.0,71.4094,71.4314,71.3359,71.3506,49400.0
2013-11-01 11:55:00,97.1,97.14,97.01,97.04,56700.0,71.3653,71.3947,71.2991,71.3212,56700.0
2013-11-01 12:00:00,97.04,97.1,97.01,97.03,43100.0,71.3212,71.3653,71.2991,71.3138,43100.0
2013-11-01 12:05:00,97.03,97.07,97.0,97.06,28700.0,71.3138,71.3432,71.2918,71.3359,28700.0
2013-11-01 12:10:00,97.04,97.05,96.98,97.01,44300.0,71.3212,71.3285,71.2771,71.2991,44300.0
2013-11-01 12:15:00,97.01,97.07,96.98,97.06,66700.0,71.2991,71.3432,71.2771,71.3359,66700.0
2013-11-01 12:20:00,97.06,97.18,97.04,97.15,61700.0,71.3359,71.4241,71.3212,71.402,61700.0
2013-11-01 12:25:00,97.14,97.18,97.09,97.11,43700.0,71.3947,71.4241,71.3579,71.3726,43700.0
2013-11-01 12:30:00,97.1,97.11,97.0,97.02,26900.0,71.3653,71.3726,71.2918,71.3065,26900.0
2013-11-01 12:35:00,97.01,97.04,96.93,96.94,42300.0,71.2991,71.3212,71.2403,71.2477,42300.0
2013-11-01 12:40:00,96.93,96.95,96.89,96.9,26900.0,71.2403,71.255,71.2109,71.2183,26900.0
2013-11-01 12:45:00,96.89,96.92,96.85,96.88,23100.0,71.2109,71.233,71.1815,71.2036,23100.0
2013-11-01 12:50:00,96.89,96.92,96.81,96.92,41800.0,71.2109,71.233,71.1521,71.233,41800.0
2013-11-01 12:55:00,96.91,97.0,96.9,96.9,21800.0,71.2256,71.2918,71.2183,71.2183,21800.0
2013-11-01 13:00:00,96.9,96.95,96.89,96.91,41500.0,71.2183,71.255,71.2109,71.2256,41500.0
2013-11-01 13:05:00,96.91,96.97,96.89,96.97,49200.0,71.2256,71.2697,71.2109,71.2697,49200.0
2013-11-01 13:10:00,96.96,96.99,96.95,96.98,36500.0,71.2624,71.2844,71.255,71.2771,36500.0
2013-11-01 13:15:00,96.98,96.98,96.95,96.95,26400.0,71.2771,71.2771,71.255,71.255,26400.0
2013-11-01 13:20:00,96.95,97.01,96.95,97.0,35100.0,71.255,71.2991,71.255,71.2918,35100.0
2013-11-01 13:25:00,97.0,97.01,96.97,96.99,26600.0,71.2918,71.2991,71.2697,71.2844,26600.0
2013-11-01 13:30:00,97.0,97.11,96.99,97.08,29400.0,71.2918,71.3726,71.2844,71.3506,29400.0
2013-11-01 13:35:00,97.08,97.21,97.07,97.19,47100.0,71.3506,71.4461,71.3432,71.4314,47100.0
2013-11-01 13:40:00,97.19,97.21,97.16,97.2,34700.0,71.4314,71.4461,71.4094,71.4388,34700.0
2013-11-01 13:45:00,97.2,97.24,97.16,97.22,36500.0,71.4388,71.4682,71.4094,71.4535,36500.0
2013-11-01 13:50:00,97.23,97.24,97.16,97.22,71300.0,71.4608,71.4682,71.4094,71.4535,71300.0
2013-11-01 13:55:00,97.22,97.25,97.17,97.25,22800.0,71.4535,71.4755,71.4167,71.4755,22800.0
2013-11-01 14:00:00,97.25,97.25,97.21,97.22,30700.0,71.4755,71.4755,71.4461,71.4535,30700.0
2013-11-01 14:05:00,97.22,97.22,97.18,97.2,25600.0,71.4535,71.4535,71.4241,71.4388,25600.0
2013-11-01 14:10:00,97.21,97.23,97.16,97.22,33700.0,71.4461,71.4608,71.4094,71.4535,33700.0
2013-11-01 14:15:00,97.23,97.25,97.2,97.23,23100.0,71.4608,71.4755,71.4388,71.4608,23100.0
2013-11-01 14:20:00,97.24,97.24,97.2,97.24,23100.0,71.4682,71.4682,71.4388,71.4682,23100.0
2013-11-01 14:25:00,97.23,97.28,97.22,97.27,43500.0,71.4608,71.4976,71.4535,71.4902,43500.0
2013-11-01 14:30:00,97.27,97.27,97.14,97.15,33000.0,71.4902,71.4902,71.3947,71.402,33000.0
2013-11-01 14:35:00,97.14,97.17,97.09,97.16,25200.0,71.3947,71.4167,71.3579,71.4094,25200.0
2013-11-01 14:40:00,97.15,97.17,97.12,97.16,43800.0,71.402,71.4167,71.38,71.4094,43800.0
2013-11-01 14:45:00,97.17,97.21,97.17,97.21,40900.0,71.4167,71.4461,71.4167,71.4461,40900.0
2013-11-01 14:50:00,97.21,97.24,97.18,97.22,45100.0,71.4461,71.4682,71.4241,71.4535,45100.0
2013-11-01 14:55:00,97.21,97.24,97.19,97.19,29600.0,71.4461,71.4682,71.4314,71.4314,29600.0
2013-11-01 15:00:00,97.19,97.2,97.15,97.17,26700.0,71.4314,71.4388,71.402,71.4167,26700.0
2013-11-01 15:05:00,97.16,97.2,97.13,97.15,31600.0,71.4094,71.4388,71.3873,71.402,31600.0
2013-11-01 15:10:00,97.15,97.27,97.15,97.26,41900.0,71.402,71.4902,71.402,71.4829,41900.0
2013-11-01 15:15:00,97.25,97.25,97.18,97.19,52100.0,71.4755,71.4755,71.4241,71.4314,52100.0
2013-11-01 15:20:00,97.2,97.3,97.2,97.29,62300.0,71.4388,71.5123,71.4388,71.5049,62300.0
2013-11-01 15:25:00,97.29,97.3,97.24,97.3,42000.0,71.5049,71.5123,71.4682,71.5123,42000.0
2013-11-01 15:30:00,97.3,97.33,97.28,97.31,78300.0,71.5123,71.5343,71.4976,71.5196,78300.0
2013-11-01 15:35:00,97.31,97.34,97.28,97.28,77200.0,71.5196,71.5417,71.4976,71.4976,77200.0
2013-11-01 15:40:00,97.28,97.3,97.21,97.24,87800.0,71.4976,71.5123,71.4461,71.4682,87800.0
2013-11-01 15:45:00,97.25,97.33,97.24,97.31,146600.0,71.4755,71.5343,71.4682,71.5196,146600.0
2013-11-01 15:50:00,97.31,97.49,97.25,97.49,183700.0,71.5196,71.6519,71.4755,71.6519,183700.0
2013-11-01 15:55:00,97.48,97.5,97.23,97.27,364800.0,71.6446,71.6593,71.4608,71.4902,364800.0
2013-11-04 09:30:00,97.26,97.44,97.23,97.39,192400.0,71.4829,71.6152,71.4608,71.5784,192400.0
2013-11-04 09:35:00,97.38,97.39,97.28,97.33,50100.0,71.5711,71.5784,71.4976,71.5343,50100.0
2013-11-04 09:40:00,97.31,97.35,97.26,97.31,95600.0,71.5196,71.549,71.4829,71.5196,95600.0
2013-11-04 09:45:00,97.31,97.49,97.31,97.45,62000.0,71.5196,71.6519,71.5196,71.6225,62000.0
2013-11-04 09:50:00,97.45,97.5,97.38,97.44,33000.0,71.6225,71.6593,71.5711,71.6152,33000.0
2013-11-04 09:55:00,97.44,97.49,97.3,97.42,59400.0,71.6152,71.6519,71.5123,71.6005,59400.0
2013-11-04 10:00:00,97.43,97.46,97.33,97.46,42400.0,71.6078,71.6299,71.5343,71.6299,42400.0
2013-11-04 10:05:00,97.45,97.45,97.28,97.32,36300.0,71.6225,71.6225,71.4976,71.527,36300.0
2013-11-04 10:10:00,97.31,97.37,97.31,97.34,56000.0,71.5196,71.5637,71.5196,71.5417,56000.0
2013-11-04 10:15:00,97.34,97.38,97.31,97.32,54000.0,71.5417,71.5711,71.5196,71.527,54000.0
2013-11-04 10:20:00,97.32,97.32,97.08,97.12,85000.0,71.527,71.527,71.3506,71.38,85000.0
2013-11-04 10:25:00,97.12,97.14,97.1,97.13,65100.0,71.38,71.3947,71.3653,71.3873,65100.0
2013-11-04 10:30:00,97.13,97.18,97.11,97.11,37000.0,71.3873,71.4241,71.3726,71.3726,37000.0
2013-11-04 10:35:00,97.12,97.18,97.1,97.18,60900.0,71.38,71.4241,71.3653,71.4241,60900.0
2013-11-04 10:40:00,97.18,97.18,97.11,97.11,46100.0,71.4241,71.4241,71.3726,71.3726,46100.0
2013-11-04 10:45:00,97.12,97.18,97.09,97.18,108100.0,71.38,71.4241,71.3579,71.4241,108100.0
2013-11-04 10:50:00,97.18,97.22,97.08,97.11,122600.0,71.4241,71.4535,71.3506,71.3726,122600.0
2013-11-04 10:55:00,97.11,97.14,96.93,96.93,78500.0,71.3726,71.3947,71.2403,71.2403,78500.0
2013-11-04 11:00:00,96.93,96.93,96.84,96.87,103200.0,71.2403,71.2403,71.1742,71.1962,103200.0
2013-11-04 11:05:00,96.88,96.95,96.83,96.84,43700.0,71.2036,71.255,71.1668,71.1742,43700.0
2013-11-04 11:10:00,96.85,96.96,96.85,96.93,30300.0,71.1815,71.2624,71.1815,71.2403,30300.0
2013-11-04 11:15:00,96.93,96.97,96.88,96.96,31300.0,71.2403,71.2697,71.2036,71.2624,31300.0
2013-11-04 11:20:00,96.95,96.95,96.85,96.88,34000.0,71.255,71.255,71.1815,71.2036,34000.0
2013-11-04 11:25:00,96.88,96.94,96.85,96.94,49500.0,71.2036,71.2477,71.1815,71.2477,49500.0
2013-11-04 11:30:00,96.94,97.06,96.89,97.04,70100.0,71.2477,71.3359,71.2109,71.3212,70100.0
2013-11-04 11:35:00,97.04,97.3,97.04,97.23,98300.0,71.3212,71.5123,71.3212,71.4608,98300.0
2013-11-04 11:40:00,97.24,97.24,97.1,97.11,28200.0,71.4682,71.4682,71.3653,71.3726,28200.0
2013-11-04 11:45:00,97.11,97.11,97.0,97.03,37700.0,71.3726,71.3726,71.2918,71.3138,37700.0
2013-11-04 11:50:00,97.03,97.04,96.93,96.94,25200.0,71.3138,71.3212,71.2403,71.2477,25200.0
2013-11-04 11:55:00,96.94,97.03,96.94,96.99,32100.0,71.2477,71.3138,71.2477,71.2844,32100.0
2013-11-04 12:00:00,96.99,97.07,96.98,97.05,50700.0,71.2844,71.3432,71.2771,71.3285,50700.0
2013-11-04 12:05:00,97.05,97.07,96.98,97.06,53100.0,71.3285,71.3432,71.2771,71.3359,53100.0
2013-11-04 12:10:00,97.06,97.07,96.99,97.04,54100.0,71.3359,71.3432,71.2844,71.3212,54100.0
2013-11-04 12:15:00,97.03,97.03,96.92,96.94,38400.0,71.3138,71.3138,71.233,71.2477,38400.0
2013-11-04 12:20:00,96.94,97.03,96.93,97.02,46000.0,71.2477,71.3138,71.2403,71.3065,46000.0
2013-11-04 12:25:00,97.02,97.03,96.98,97.0,28100.0,71.3065,71.3138,71.2771,71.2918,28100.0
2013-11-04 12:30:00,97.0,97.05,96.97,97.04,40700.0,71.2918,71.3285,71.2697,71.3212,40700.0
2013-11-04 12:35:00,97.05,97.06,96.99,97.04,32000.0,71.3285,71.3359,71.2844,71.3212,32000.0
2013-11-04 12:40:00,97.04,97.05,96.97,97.03,35000.0,71.3212,71.3285,71.2697,71.3138,35000.0
2013-11-04 12:45:00,97.03,97.04,97.0,97.01,28700.0,71.3138,71.3212,71.2918,71.2991,28700.0
2013-11-04 12:50:00,97.0,97.04,97.0,97.03,15900.0,71.2918,71.3212,71.2918,71.3138,15900.0
2013-11-04 12:55:00,97.03,97.05,96.97,96.97,88400.0,71.3138,71.3285,71.2697,71.2697,88400.0
2013-11-04 13:00:00,96.98,96.98,96.91,96.96,66800.0,71.2771,71.2771,71.2256,71.2624,66800.0
2013-11-04 13:05:00,96.96,97.0,96.93,96.97,47800.0,71.2624,71.2918,71.2403,71.2697,47800.0
2013-11-04 13:10:00,96.98,97.03,96.96,97.02,89700.0,71.2771,71.3138,71.2624,71.3065,89700.0
2013-11-04 13:15:00,97.01,97.07,97.01,97.07,41200.0,71.2991,71.3432,71.2991,71.3432,41200.0
2013-11-04 13:20:00,97.07,97.08,97.02,97.03,36100.0,71.3432,71.3506,71.3065,71.3138,36100.0
2013-11-04 13:25:00,97.04,97.12,97.02,97.09,44800.0,71.3212,71.38,71.3065,71.3579,44800.0
2013-11-04 13:30:00,97.09,97.11,97.04,97.11,36600.0,71.3579,71.3726,71.3212,71.3726,36600.0
2013-11-04 13:35:00,97.11,97.12,97.03,97.05,21800.0,71.3726,71.38,71.3138,71.3285,21800.0
2013-11-04 13:40:00,97.06,97.16,97.04,97.15,56500.0,71.3359,71.4094,71.3212,71.402,56500.0
2013-11-04 13:45:00,97.16,97.17,97.13,97.16,25600.0,71.4094,71.4167,71.3873,71.4094,25600.0
2013-11-04 13:50:00,97.16,97.16,97.07,97.08,38900.0,71.4094,71.4094,71.3432,71.3506,38900.0
2013-11-04 13:55:00,97.07,97.13,97.07,97.07,43600.0,71.3432,71.3873,71.3432,71.3432,43600.0
2013-11-04 14:00:00,97.07,97.11,97.06,97.08,62700.0,71.3432,71.3726,71.3359,71.3506,62700.0
2013-11-04 14:05:00,97.08,97.17,97.08,97.16,38100.0,71.3506,71.4167,71.3506,71.4094,38100.0
2013-11-04 14:10:00,97.16,97.23,97.12,97.21,89100.0,71.4094,71.4608,71.38,71.4461,89100.0
2013-11-04 14:15:00,97.21,97.3,97.16,97.29,63600.0,71.4461,71.5123,71.4094,71.5049,63600.0
2013-11-04 14:20:00,97.29,97.29,97.19,97.25,36700.0,71.5049,71.5049,71.4314,71.4755,36700.0
2013-11-04 14:25:00,97.25,97.3,97.19,97.28,53700.0,71.4755,71.5123,71.4314,71.4976,53700.0
2013-11-04 14:30:00,97.28,97.38,97.28,97.38,88300.0,71.4976,71.5711,71.4976,71.5711,88300.0
2013-11-04 14:35:00,97.37,97.38,97.33,97.36,58900.0,71.5637,71.5711,71.5343,71.5564,58900.0
2013-11-04 14:40:00,97.35,97.36,97.27,97.31,40100.0,71.549,71.5564,71.4902,71.5196,40100.0
2013-11-04 14:45:00,97.31,97.37,97.3,97.33,49600.0,71.5196,71.5637,71.5123,71.5343,49600.0
2013-11-04 14:50:00,97.32,97.37,97.32,97.36,42400.0,71.527,71.5637,71.527,71.5564,42400.0
2013-11-04 14:55:00,97.37,97.37,97.27,97.27,56900.0,71.5637,71.5637,71.4902,71.4902,56900.0
2013-11-04 15:00:00,97.27,97.29,97.2,97.22,42400.0,71.4902,71.5049,71.4388,71.4535,42400.0
2013-11-04 15:05:00,97.22,97.24,97.2,97.22,27800.0,71.4535,71.4682,71.4388,71.4535,27800.0
2013-11-04 15:10:00,97.22,97.31,97.22,97.3,54200.0,71.4535,71.5196,71.4535,71.5123,54200.0
2013-11-04 15:15:00,97.29,97.3,97.23,97.23,38500.0,71.5049,71.5123,71.4608,71.4608,38500.0
2013-11-04 15:20:00,97.22,97.25,97.16,97.25,55800.0,71.4535,71.4755,71.4094,71.4755,55800.0
2013-11-04 15:25:00,97.25,97.31,97.22,97.3,33200.0,71.4755,71.5196,71.4535,71.5123,33200.0
2013-11-04 15:30:00,97.3,97.3,97.19,97.23,57800.0,71.5123,71.5123,71.4314,71.4608,57800.0
2013-11-04 15:35:00,97.22,97.3,97.22,97.29,53100.0,71.4535,71.5123,71.4535,71.5049,53100.0
2013-11-04 15:40:00,97.3,97.3,97.23,97.24,57000.0,71.5123,71.5123,71.4608,71.4682,57000.0
2013-11-04 15:45:00,97.24,97.34,97.23,97.34,89600.0,71.4682,71.5417,71.4608,71.5417,89600.0
2013-11-04 15:50:00,97.34,97.34,97.26,97.29,128800.0,71.5417,71.5417,71.4829,71.5049,128800.0
2013-11-04 15:55:00,97.28,97.4,97.28,97.34,229000.0,71.4976,71.5858,71.4976,71.5417,229000.0
2013-11-05 09:30:00,97.4,97.54,97.12,97.5,216900.0,71.5858,71.6887,71.38,71.6593,216900.0
2013-11-05 09:35:00,97.52,97.65,97.4,97.51,65400.0,71.674,71.7695,71.5858,71.6666,65400.0
2013-11-05 09:40:00,97.51,97.55,97.32,97.32,136900.0,71.6666,71.696,71.527,71.527,136900.0
2013-11-05 09:45:00,97.32,97.41,97.19,97.35,111100.0,71.527,71.5931,71.4314,71.549,111100.0
2013-11-05 09:50:00,97.35,97.36,97.26,97.29,50200.0,71.549,71.5564,71.4829,71.5049,50200.0
2013-11-05 09:55:00,97.3,97.36,97.23,97.3,75300.0,71.5123,71.5564,71.4608,71.5123,75300.0
2013-11-05 10:00:00,97.28,97.34,97.22,97.3,99000.0,71.4976,71.5417,71.4535,71.5123,99000.0
2013-11-05 10:05:00,97.29,97.37,97.27,97.37,118300.0,71.5049,71.5637,71.4902,71.5637,118300.0
2013-11-05 10:10:00,97.37,97.42,97.14,97.2,60100.0,71.5637,71.6005,71.3947,71.4388,60100.0
2013-11-05 10:15:00,97.19,97.32,97.11,97.11,84000.0,71.4314,71.527,71.3726,71.3726,84000.0
2013-11-05 10:20:00,97.1,97.2,97.02,97.19,50700.0,71.3653,71.4388,71.3065,71.4314,50700.0
2013-11-05 10:25:00,97.2,97.21,97.03,97.21,63700.0,71.4388,71.4461,71.3138,71.4461,63700.0
2013-11-05 10:30:00,97.19,97.34,97.19,97.29,62700.0,71.4314,71.5417,71.4314,71.5049,62700.0
2013-11-05 10:35:00,97.28,97.44,97.28,97.34,44300.0,71.4976,71.6152,71.4976,71.5417,44300.0
2013-11-05 10:40:00,97.36,97.45,97.21,97.23,85300.0,71.5564,71.6225,71.4461,71.4608,85300.0
2013-11-05 10:45:00,97.24,97.32,97.2,97.31,39900.0,71.4682,71.527,71.4388,71.5196,39900.0
2013-11-05 10:50:00,97.33,97.47,97.33,97.45,43200.0,71.5343,71.6372,71.5343,71.6225,43200.0
2013-11-05 10:55:00,97.44,97.55,97.44,97.47,58100.0,71.6152,71.696,71.6152,71.6372,58100.0
2013-11-05 11:00:00,97.47,97.61,97.44,97.61,43100.0,71.6372,71.7401,71.6152,71.7401,43100.0
2013-11-05 11:05:00,97.61,97.65,97.55,97.61,54600.0,71.7401,71.7695,71.696,71.7401,54600.0
2013-11-05 11:10:00,97.62,97.66,97.59,97.61,39100.0,71.7475,71.7769,71.7254,71.7401,39100.0
2013-11-05 11:15:00,97.61,97.69,97.6,97.66,40800.0,71.7401,71.7989,71.7328,71.7769,40800.0
2013-11-05 11:20:00,97.65,97.75,97.64,97.75,66000.0,71.7695,71.843,71.7622,71.843,66000.0
2013-11-05 11:25:00,97.75,97.75,97.65,97.65,41900.0,71.843,71.843,71.7695,71.7695,41900.0
2013-11-05 11:30:00,97.66,97.68,97.63,97.66,37600.0,71.7769,71.7916,71.7548,71.7769,37600.0
2013-11-05 11:35:00,97.66,97.67,97.55,97.56,56400.0,71.7769,71.7842,71.696,71.7034,56400.0
2013-11-05 11:40:00,97.55,97.58,97.5,97.52,86600.0,71.696,71.7181,71.6593,71.674,86600.0
2013-11-05 11:45:00,97.52,97.53,97.45,97.49,37400.0,71.674,71.6813,71.6225,71.6519,37400.0
2013-11-05 11:50:00,97.5,97.51,97.46,97.46,23100.0,71.6593,71.6666,71.6299,71.6299,23100.0
2013-11-05 11:55:00,97.47,97.53,97.46,97.5,47100.0,71.6372,71.6813,71.6299,71.6593,47100.0
2013-11-05 12:00:00,97.5,97.53,97.43,97.51,32500.0,71.6593,71.6813,71.6078,71.6666,32500.0
2013-11-05 12:05:00,97.51,97.51,97.31,97.32,49400.0,71.6666,71.6666,71.5196,71.527,49400.0
2013-11-05 12:10:00,97.33,97.44,97.31,97.39,50000.0,71.5343,71.6152,71.5196,71.5784,50000.0
2013-11-05 12:15:00,97.41,97.5,97.41,97.49,23400.0,71.5931,71.6593,71.5931,71.6519,23400.0
2013-11-05 12:20:00,97.48,97.53,97.45,97.5,27200.0,71.6446,71.6813,71.6225,71.6593,27200.0
2013-11-05 12:25:00,97.51,97.53,97.48,97.53,14900.0,71.6666,71.6813,71.6446,71.6813,14900.0
2013-11-05 12:30:00,97.53,97.53,97.43,97.44,29600.0,71.6813,71.6813,71.6078,71.6152,29600.0
2013-11-05 12:35:00,97.45,97.46,97.32,97.32,32100.0,71.6225,71.6299,71.527,71.527,32100.0
2013-11-05 12:40:00,97.34,97.34,97.29,97.31,16600.0,71.5417,71.5417,71.5049,71.5196,16600.0
2013-11-05 12:45:00,97.31,97.34,97.29,97.33,13300.0,71.5196,71.5417,71.5049,71.5343,13300.0
2013-11-05 12:50:00,97.34,97.4,97.33,97.38,19800.0,71.5417,71.5858,71.5343,71.5711,19800.0
2013-11-05 12:55:00,97.38,97.39,97.32,97.39,14500.0,71.5711,71.5784,71.527,71.5784,14500.0
2013-11-05 13:00:00,97.39,97.44,97.39,97.42,22500.0,71.5784,71.6152,71.5784,71.6005,22500.0
2013-11-05 13:05:00,97.42,97.47,97.39,97.4,15900.0,71.6005,71.6372,71.5784,71.5858,15900.0
2013-11-05 13:10:00,97.4,97.51,97.4,97.51,49400.0,71.5858,71.6666,71.5858,71.6666,49400.0
2013-11-05 13:15:00,97.51,97.51,97.45,97.46,24200.0,71.6666,71.6666,71.6225,71.6299,24200.0
2013-11-05 13:20:00,97.47,97.51,97.46,97.51,10700.0,71.6372,71.6666,71.6299,71.6666,10700.0
2013-11-05 13:25:00,97.5,97.53,97.44,97.48,49600.0,71.6593,71.6813,71.6152,71.6446,49600.0
2013-11-05 13:30:00,97.49,97.5,97.43,97.5,14300.0,71.6519,71.6593,71.6078,71.6593,14300.0
2013-11-05 13:35:00,97.5,97.55,97.43,97.43,42800.0,71.6593,71.696,71.6078,71.6078,42800.0
2013-11-05 13:40:00,97.44,97.5,97.42,97.49,20400.0,71.6152,71.6593,71.6005,71.6519,20400.0
2013-11-05 13:45:00,97.49,97.51,97.45,97.46,23300.0,71.6519,71.6666,71.6225,71.6299,23300.0
2013-11-05 13:50:00,97.44,97.48,97.42,97.44,19200.0,71.6152,71.6446,71.6005,71.6152,19200.0
2013-11-05 13:55:00,97.44,97.51,97.43,97.45,28800.0,71.6152,71.6666,71.6078,71.6225,28800.0
2013-11-05 14:00:00,97.45,97.48,97.41,97.42,25700.0,71.6225,71.6446,71.5931,71.6005,25700.0
2013-11-05 14:05:00,97.43,97.43,97.33,97.37,23900.0,71.6078,71.6078,71.5343,71.5637,23900.0
2013-11-05 14:10:00,97.37,97.5,97.37,97.5,19000.0,71.5637,71.6593,71.5637,71.6593,19000.0
2013-11-05 14:15:00,97.5,97.5,97.47,97.5,14600.0,71.6593,71.6593,71.6372,71.6593,14600.0
2013-11-05 14:20:00,97.5,97.5,97.46,97.5,18600.0,71.6593,71.6593,71.6299,71.6593,18600.0
2013-11-05 14:25:00,97.5,97.5,97.42,97.45,34300.0,71.6593,71.6593,71.6005,71.6225,34300.0
2013-11-05 14:30:00,97.45,97.51,97.45,97.51,28100.0,71.6225,71.6666,71.6225,71.6666,28100.0
2013-11-05 14:35:00,97.51,97.53,97.47,97.52,37600.0,71.6666,71.6813,71.6372,71.674,37600.0
2013-11-05 14:40:00,97.52,97.54,97.5,97.51,16800.0,71.674,71.6887,71.6593,71.6666,16800.0
2013-11-05 14:45:00,97.51,97.51,97.42,97.47,22300.0,71.6666,71.6666,71.6005,71.6372,22300.0
2013-11-05 14:50:00,97.48,97.48,97.39,97.43,24500.0,71.6446,71.6446,71.5784,71.6078,24500.0
2013-11-05 14:55:00,97.43,97.44,97.4,97.41,17400.0,71.6078,71.6152,71.5858,71.5931,17400.0
2013-11-05 15:00:00,97.41,97.48,97.4,97.48,30500.0,71.5931,71.6446,71.5858,71.6446,30500.0
2013-11-05 15:05:00,97.48,97.54,97.48,97.53,21700.0,71.6446,71.6887,71.6446,71.6813,21700.0
2013-11-05 15:10:00,97.54,97.54,97.42,97.42,39000.0,71.6887,71.6887,71.6005,71.6005,39000.0
2013-11-05 15:15:00,97.43,97.5,97.42,97.5,35500.0,71.6078,71.6593,71.6005,71.6593,35500.0
2013-11-05 15:20:00,97.51,97.54,97.47,97.47,33000.0,71.6666,71.6887,71.6372,71.6372,33000.0
2013-11-05 15:25:00,97.48,97.48,97.41,97.41,72300.0,71.6446,71.6446,71.5931,71.5931,72300.0
2013-11-05 15:30:00,97.41,97.49,97.41,97.43,35600.0,71.5931,71.6519,71.5931,71.6078,35600.0
2013-11-05 15:35:00,97.44,97.44,97.34,97.42,62100.0,71.6152,71.6152,71.5417,71.6005,62100.0
2013-11-05 15:40:00,97.42,97.48,97.37,97.39,65600.0,71.6005,71.6446,71.5637,71.5784,65600.0
2013-11-05 15:45:00,97.39,97.47,97.36,97.43,98500.0,71.5784,71.6372,71.5564,71.6078,98500.0
2013-11-05 15:50:00,97.42,97.44,97.38,97.43,81200.0,71.6005,71.6152,71.5711,71.6078,81200.0
2013-11-05 15:55:00,97.44,97.47,97.35,97.39,163500.0,71.6152,71.6372,71.549,71.5784,163500.0
2013-11-06 09:30:00,97.55,97.66,97.47,97.53,123100.0,71.696,71.7769,71.6372,71.6813,123100.0
2013-11-06 09:35:00,97.53,97.72,97.53,97.68,50000.0,71.6813,71.821,71.6813,71.7916,50000.0
2013-11-06 09:40:00,97.68,97.78,97.59,97.75,76400.0,71.7916,71.8651,71.7254,71.843,76400.0
2013-11-06 09:45:00,97.76,97.79,97.65,97.76,64000.0,71.8504,71.8724,71.7695,71.8504,64000.0
2013-11-06 09:50:00,97.78,97.94,97.76,97.82,78400.0,71.8651,71.9826,71.8504,71.8945,78400.0
2013-11-06 09:55:00,97.82,97.98,97.82,97.93,72500.0,71.8945,72.012,71.8945,71.9753,72500.0
2013-11-06 10:00:00,97.94,98.0,97.9,97.95,82300.0,71.9826,72.0267,71.9532,71.99,82300.0
2013-11-06 10:05:00,97.94,98.11,97.94,98.09,72300.0,71.9826,72.1076,71.9826,72.0929,72300.0
2013-11-06 10:10:00,98.09,98.12,98.01,98.03,118700.0,72.0929,72.1149,72.0341,72.0488,118700.0
2013-11-06 10:15:00,98.03,98.15,98.03,98.13,40800.0,72.0488,72.137,72.0488,72.1223,40800.0
2013-11-06 10:20:00,98.13,98.16,98.0,98.04,78900.0,72.1223,72.1443,72.0267,72.0561,78900.0
2013-11-06 10:25:00,98.05,98.19,98.02,98.08,43400.0,72.0635,72.1664,72.0414,72.0855,43400.0
2013-11-06 10:30:00,98.09,98.12,98.06,98.08,38600.0,72.0929,72.1149,72.0708,72.0855,38600.0
2013-11-06 10:35:00,98.07,98.1,98.05,98.09,28500.0,72.0782,72.1002,72.0635,72.0929,28500.0
2013-11-06 10:40:00,98.08,98.09,98.0,98.02,70900.0,72.0855,72.0929,72.0267,72.0414,70900.0
2013-11-06 10:45:00,98.02,98.1,98.01,98.06,72500.0,72.0414,72.1002,72.0341,72.0708,72500.0
2013-11-06 10:50:00,98.06,98.07,97.84,97.89,50800.0,72.0708,72.0782,71.9092,71.9459,50800.0
2013-11-06 10:55:00,97.88,97.96,97.86,97.96,26800.0,71.9386,71.9973,71.9239,71.9973,26800.0
2013-11-06 11:00:00,97.94,97.94,97.8,97.88,36200.0,71.9826,71.9826,71.8798,71.9386,36200.0
2013-11-06 11:05:00,97.88,97.91,97.83,97.85,31800.0,71.9386,71.9606,71.9018,71.9165,31800.0
2013-11-06 11:10:00,97.85,97.98,97.85,97.93,42400.0,71.9165,72.012,71.9165,71.9753,42400.0
2013-11-06 11:15:00,97.91,97.95,97.87,97.94,31300.0,71.9606,71.99,71.9312,71.9826,31300.0
2013-11-06 11:20:00,97.94,97.95,97.88,97.9,39700.0,71.9826,71.99,71.9386,71.9532,39700.0
2013-11-06 11:25:00,97.89,97.97,97.85,97.91,35800.0,71.9459,72.0047,71.9165,71.9606,35800.0
2013-11-06 11:30:00,97.9,97.92,97.85,97.9,16500.0,71.9532,71.9679,71.9165,71.9532,16500.0
2013-11-06 11:35:00,97.9,97.91,97.75,97.77,30700.0,71.9532,71.9606,71.843,71.8577,30700.0
2013-11-06 11:40:00,97.78,97.8,97.72,97.74,31600.0,71.8651,71.8798,71.821,71.8357,31600.0
2013-11-06 11:45:00,97.74,97.78,97.69,97.71,31100.0,71.8357,71.8651,71.7989,71.8136,31100.0
2013-11-06 11:50:00,97.71,97.73,97.66,97.67,25200.0,71.8136,71.8283,71.7769,71.7842,25200.0
2013-11-06 11:55:00,97.66,97.69,97.58,97.58,43700.0,71.7769,71.7989,71.7181,71.7181,43700.0
2013-11-06 12:00:00,97.57,97.7,97.57,97.61,35700.0,71.7107,71.8063,71.7107,71.7401,35700.0
2013-11-06 12:05:00,97.61,97.61,97.55,97.57,49100.0,71.7401,71.7401,71.696,71.7107,49100.0
2013-11-06 12:10:00,97.58,97.65,97.58,97.64,20000.0,71.7181,71.7695,71.7181,71.7622,20000.0
2013-11-06 12:15:00,97.65,97.67,97.61,97.62,51900.0,71.7695,71.7842,71.7401,71.7475,51900.0
2013-11-06 12:20:00,97.63,97.66,97.57,97.6,27900.0,71.7548,71.7769,71.7107,71.7328,27900.0
2013-11-06 12:25:00,97.59,97.7,97.58,97.7,43500.0,71.7254,71.8063,71.7181,71.8063,43500.0
2013-11-06 12:30:00,97.71,97.81,97.69,97.81,32100.0,71.8136,71.8871,71.7989,71.8871,32100.0
2013-11-06 12:35:00,97.81,97.84,97.78,97.79,22800.0,71.8871,71.9092,71.8651,71.8724,22800.0
2013-11-06 12:40:00,97.78,97.83,97.72,97.72,27600.0,71.8651,71.9018,71.821,71.821,27600.0
2013-11-06 12:45:00,97.73,97.75,97.64,97.67,76900.0,71.8283,71.843,71.7622,71.7842,76900.0
2013-11-06 12:50:00,97.67,97.72,97.63,97.72,37500.0,71.7842,71.821,71.7548,71.821,37500.0
2013-11-06 12:55:00,97.72,97.78,97.72,97.75,12200.0,71.821,71.8651,71.821,71.843,12200.0
2013-11-06 13:00:00,97.73,97.75,97.69,97.73,10200.0,71.8283,71.843,71.7989,71.8283,10200.0
2013-11-06 13:05:00,97.73,97.78,97.73,97.74,12900.0,71.8283,71.8651,71.8283,71.8357,12900.0
2013-11-06 13:10:00,97.73,97.73,97.67,97.72,31300.0,71.8283,71.8283,71.7842,71.821,31300.0
2013-11-06 13:15:00,97.72,97.73,97.67,97.68,43900.0,71.821,71.8283,71.7842,71.7916,43900.0
2013-11-06 13:20:00,97.68,97.73,97.68,97.7,43600.0,71.7916,71.8283,71.7916,71.8063,43600.0
2013-11-06 13:25:00,97.7,97.74,97.68,97.68,24500.0,71.8063,71.8357,71.7916,71.7916,24500.0
2013-11-06 13:30:00,97.67,97.73,97.66,97.68,22900.0,71.7842,71.8283,71.7769,71.7916,22900.0
2013-11-06 13:35:00,97.67,97.7,97.64,97.69,22100.0,71.7842,71.8063,71.7622,71.7989,22100.0
2013-11-06 13:40:00,97.68,97.71,97.62,97.62,33800.0,71.7916,71.8136,71.7475,71.7475,33800.0
2013-11-06 13:45:00,97.61,97.67,97.61,97.63,59600.0,71.7401,71.7842,71.7401,71.7548,59600.0
2013-11-06 13:50:00,97.63,97.7,97.59,97.69,66100.0,71.7548,71.8063,71.7254,71.7989,66100.0
2013-11-06 13:55:00,97.7,97.75,97.69,97.74,40500.0,71.8063,71.843,71.7989,71.8357,40500.0
2013-11-06 14:00:00,97.73,97.75,97.69,97.7,66000.0,71.8283,71.843,71.7989,71.8063,66000.0
2013-11-06 14:05:00,97.69,97.76,97.69,97.76,26900.0,71.7989,71.8504,71.7989,71.8504,26900.0
2013-11-06 14:10:00,97.75,97.75,97.69,97.71,35300.0,71.843,71.843,71.7989,71.8136,35300.0
2013-11-06 14:15:00,97.7,97.83,97.69,97.8,84200.0,71.8063,71.9018,71.7989,71.8798,84200.0
2013-11-06 14:20:00,97.8,97.87,97.76,97.87,91200.0,71.8798,71.9312,71.8504,71.9312,91200.0
2013-11-06 14:25:00,97.87,97.96,97.87,97.89,45300.0,71.9312,71.9973,71.9312,71.9459,45300.0
2013-11-06 14:30:00,97.9,97.94,97.85,97.91,29500.0,71.9532,71.9826,71.9165,71.9606,29500.0
2013-11-06 14:35:00,97.9,97.97,97.89,97.96,28800.0,71.9532,72.0047,71.9459,71.9973,28800.0
2013-11-06 14:40:00,97.95,97.99,97.94,97.94,33100.0,71.99,72.0194,71.9826,71.9826,33100.0
2013-11-06 14:45:00,97.94,97.97,97.9,97.93,18400.0,71.9826,72.0047,71.9532,71.9753,18400.0
2013-11-06 14:50:00,97.92,97.92,97.87,97.87,14400.0,71.9679,71.9679,71.9312,71.9312,14400.0
2013-11-06 14:55:00,97.87,97.9,97.86,97.89,18000.0,71.9312,71.9532,71.9239,71.9459,18000.0
2013-11-06 15:00:00,97.88,97.93,97.86,97.93,29400.0,71.9386,71.9753,71.9239,71.9753,29400.0
2013-11-06 15:05:00,97.92,97.98,97.89,97.89,30800.0,71.9679,72.012,71.9459,71.9459,30800.0
2013-11-06 15:10:00,97.88,97.89,97.84,97.86,24000.0,71.9386,71.9459,71.9092,71.9239,24000.0
2013-11-06 15:15:00,97.85,97.87,97.82,97.86,21800.0,71.9165,71.9312,71.8945,71.9239,21800.0
2013-11-06 15:20:00,97.86,97.87,97.85,97.86,21300.0,71.9239,71.9312,71.9165,71.9239,21300.0
2013-11-06 15:25:00,97.86,97.87,97.81,97.82,30100.0,71.9239,71.9312,71.8871,71.8945,30100.0
2013-11-06 15:30:00,97.81,97.83,97.72,97.76,60900.0,71.8871,71.9018,71.821,71.8504,60900.0
2013-11-06 15:35:00,97.75,97.79,97.72,97.78,44000.0,71.843,71.8724,71.821,71.8651,44000.0
2013-11-06 15:40:00,97.78,97.83,97.76,97.82,39700.0,71.8651,71.9018,71.8504,71.8945,39700.0
2013-11-06 15:45:00,97.81,97.81,97.73,97.78,69500.0,71.8871,71.8871,71.8283,71.8651,69500.0
2013-11-06 15:50:00,97.77,97.88,97.76,97.87,116600.0,71.8577,71.9386,71.8504,71.9312,116600.0
2013-11-06 15:55:00,97.86,98.03,97.85,97.89,307900.0,71.9239,72.0488,71.9165,71.9459,307900.0
2013-11-07 09:30:00,97.97,98.09,97.51,97.61,161300.0,72.0047,72.0929,71.6666,71.7401,161300.0
2013-11-07 09:35:00,97.54,97.74,97.48,97.52,84700.0,71.6887,71.8357,71.6446,71.674,84700.0
2013-11-07 09:40:00,97.55,97.63,97.41,97.58,140400.0,71.696,71.7548,71.5931,71.7181,140400.0
2013-11-07 09:45:00,97.58,97.87,97.58,97.83,60300.0,71.7181,71.9312,71.7181,71.9018,60300.0
2013-11-07 09:50:00,97.83,97.83,97.71,97.76,29900.0,71.9018,71.9018,71.8136,71.8504,29900.0
2013-11-07 09:55:00,97.74,97.74,97.59,97.61,77200.0,71.8357,71.8357,71.7254,71.7401,77200.0
2013-11-07 10:00:00,97.6,97.63,97.54,97.61,49000.0,71.7328,71.7548,71.6887,71.7401,49000.0
2013-11-07 10:05:00,97.6,97.66,97.58,97.6,26400.0,71.7328,71.7769,71.7181,71.7328,26400.0
2013-11-07 10:10:00,97.6,97.69,97.52,97.62,70200.0,71.7328,71.7989,71.674,71.7475,70200.0
2013-11-07 10:15:00,97.64,97.68,97.57,97.59,34500.0,71.7622,71.7916,71.7107,71.7254,34500.0
2013-11-07 10:20:00,97.58,97.71,97.55,97.71,40700.0,71.7181,71.8136,71.696,71.8136,40700.0
2013-11-07 10:25:00,97.7,97.71,97.58,97.7,57000.0,71.8063,71.8136,71.7181,71.8063,57000.0
2013-11-07 10:30:00,97.68,97.77,97.67,97.68,31200.0,71.7916,71.8577,71.7842,71.7916,31200.0
2013-11-07 10:35:00,97.68,97.77,97.67,97.72,46300.0,71.7916,71.8577,71.7842,71.821,46300.0
2013-11-07 10:40:00,97.71,97.73,97.64,97.66,53000.0,71.8136,71.8283,71.7622,71.7769,53000.0
2013-11-07 10:45:00,97.67,97.69,97.58,97.59,30100.0,71.7842,71.7989,71.7181,71.7254,30100.0
2013-11-07 10:50:00,97.59,97.69,97.56,97.69,49300.0,71.7254,71.7989,71.7034,71.7989,49300.0
2013-11-07 10:55:00,97.67,97.73,97.58,97.59,26900.0,71.7842,71.8283,71.7181,71.7254,26900.0
2013-11-07 11:00:00,97.59,97.68,97.48,97.56,56000.0,71.7254,71.7916,71.6446,71.7034,56000.0
2013-11-07 11:05:00,97.56,97.66,97.49,97.5,34600.0,71.7034,71.7769,71.6519,71.6593,34600.0
2013-11-07 11:10:00,97.5,97.62,97.48,97.5,63800.0,71.6593,71.7475,71.6446,71.6593,63800.0
2013-11-07 11:15:00,97.5,97.57,97.44,97.49,51000.0,71.6593,71.7107,71.6152,71.6519,51000.0
2013-11-07 11:20:00,97.48,97.53,97.41,97.48,99700.0,71.6446,71.6813,71.5931,71.6446,99700.0
2013-11-07 11:25:00,97.47,97.51,97.4,97.46,129000.0,71.6372,71.6666,71.5858,71.6299,129000.0
2013-11-07 11:30:00,97.46,97.48,97.36,97.39,49900.0,71.6299,71.6446,71.5564,71.5784,49900.0
2013-11-07 11:35:00,97.38,97.43,97.35,97.4,34300.0,71.5711,71.6078,71.549,71.5858,34300.0
2013-11-07 11:40:00,97.4,97.44,97.36,97.43,42900.0,71.5858,71.6152,71.5564,71.6078,42900.0
2013-11-07 11:45:00,97.45,97.5,97.41,97.46,68500.0,71.6225,71.6593,71.5931,71.6299,68500.0
2013-11-07 11:50:00,97.47,97.5,97.36,97.37,38800.0,71.6372,71.6593,71.5564,71.5637,38800.0
2013-11-07 11:55:00,97.37,97.39,97.24,97.38,66800.0,71.5637,71.5784,71.4682,71.5711,66800.0
2013-11-07 12:00:00,97.39,97.49,97.34,97.48,20500.0,71.5784,71.6519,71.5417,71.6446,20500.0
2013-11-07 12:05:00,97.49,97.57,97.47,97.5,35700.0,71.6519,71.7107,71.6372,71.6593,35700.0
2013-11-07 12:10:00,97.5,97.52,97.41,97.49,33500.0,71.6593,71.674,71.5931,71.6519,33500.0
2013-11-07 12:15:00,97.49,97.52,97.41,97.51,11400.0,71.6519,71.674,71.5931,71.6666,11400.0
2013-11-07 12:20:00,97.51,97.57,97.46,97.5,36000.0,71.6666,71.7107,71.6299,71.6593,36000.0
2013-11-07 12:25:00,97.49,97.49,97.36,97.39,19300.0,71.6519,71.6519,71.5564,71.5784,19300.0
2013-11-07 12:30:00,97.39,97.43,97.36,97.37,28800.0,71.5784,71.6078,71.5564,71.5637,28800.0
2013-11-07 12:35:00,97.36,97.36,97.3,97.34,20600.0,71.5564,71.5564,71.5123,71.5417,20600.0
2013-11-07 12:40:00,97.35,97.48,97.3,97.48,40400.0,71.549,71.6446,71.5123,71.6446,40400.0
2013-11-07 12:45:00,97.48,97.48,97.4,97.43,21400.0,71.6446,71.6446,71.5858,71.6078,21400.0
2013-11-07 12:50:00,97.43,97.46,97.37,97.4,14700.0,71.6078,71.6299,71.5637,71.5858,14700.0
2013-11-07 12:55:00,97.4,97.43,97.35,97.35,20100.0,71.5858,71.6078,71.549,71.549,20100.0
2013-11-07 13:00:00,97.36,97.36,97.28,97.29,15000.0,71.5564,71.5564,71.4976,71.5049,15000.0
2013-11-07 13:05:00,97.29,97.29,97.15,97.19,46100.0,71.5049,71.5049,71.402,71.4314,46100.0
2013-11-07 13:10:00,97.19,97.32,97.18,97.27,23700.0,71.4314,71.527,71.4241,71.4902,23700.0
2013-11-07 13:15:00,97.26,97.32,97.26,97.27,9500.0,71.4829,71.527,71.4829,71.4902,9500.0
2013-11-07 13:20:00,97.26,97.34,97.21,97.22,19500.0,71.4829,71.5417,71.4461,71.4535,19500.0
2013-11-07 13:25:00,97.22,97.23,97.11,97.15,17000.0,71.4535,71.4608,71.3726,71.402,17000.0
2013-11-07 13:30:00,97.14,97.22,97.11,97.19,37800.0,71.3947,71.4535,71.3726,71.4314,37800.0
2013-11-07 13:35:00,97.2,97.27,97.11,97.22,26900.0,71.4388,71.4902,71.3726,71.4535,26900.0
2013-11-07 13:40:00,97.22,97.22,97.14,97.16,31600.0,71.4535,71.4535,71.3947,71.4094,31600.0
2013-11-07 13:45:00,97.17,97.18,97.08,97.1,23800.0,71.4167,71.4241,71.3506,71.3653,23800.0
2013-11-07 13:50:00,97.1,97.15,97.06,97.11,37800.0,71.3653,71.402,71.3359,71.3726,37800.0
2013-11-07 13:55:00,97.1,97.13,97.07,97.08,18300.0,71.3653,71.3873,71.3432,71.3506,18300.0
2013-11-07 14:00:00,97.08,97.08,96.78,96.81,105200.0,71.3506,71.3506,71.1301,71.1521,105200.0
2013-11-07 14:05:00,96.82,96.97,96.8,96.9,89800.0,71.1595,71.2697,71.1448,71.2183,89800.0
2013-11-07 14:10:00,96.89,97.02,96.87,96.98,50900.0,71.2109,71.3065,71.1962,71.2771,50900.0
2013-11-07 14:15:00,96.98,97.01,96.9,96.97,18200.0,71.2771,71.2991,71.2183,71.2697,18200.0
2013-11-07 14:20:00,96.97,97.05,96.97,96.99,43300.0,71.2697,71.3285,71.2697,71.2844,43300.0
2013-11-07 14:25:00,96.99,97.02,96.94,96.95,51200.0,71.2844,71.3065,71.2477,71.255,51200.0
2013-11-07 14:30:00,96.95,97.02,96.87,97.0,46500.0,71.255,71.3065,71.1962,71.2918,46500.0
2013-11-07 14:35:00,97.01,97.12,96.93,97.12,93200.0,71.2991,71.38,71.2403,71.38,93200.0
2013-11-07 14:40:00,97.11,97.15,97.03,97.09,33400.0,71.3726,71.402,71.3138,71.3579,33400.0
2013-11-07 14:45:00,97.09,97.29,97.09,97.28,59100.0,71.3579,71.5049,71.3579,71.4976,59100.0
2013-11-07 14:50:00,97.29,97.3,97.19,97.21,35800.0,71.5049,71.5123,71.4314,71.4461,35800.0
2013-11-07 14:55:00,97.21,97.26,97.18,97.18,42300.0,71.4461,71.4829,71.4241,71.4241,42300.0
2013-11-07 15:00:00,97.18,97.22,97.12,97.12,80600.0,71.4241,71.4535,71.38,71.38,80600.0
2013-11-07 15:05:00,97.14,97.18,97.07,97.07,23500.0,71.3947,71.4241,71.3432,71.3432,23500.0
2013-11-07 15:10:00,97.07,97.17,97.06,97.16,41300.0,71.3432,71.4167,71.3359,71.4094,41300.0
2013-11-07 15:15:00,97.15,97.16,97.08,97.08,66700.0,71.402,71.4094,71.3506,71.3506,66700.0
2013-11-07 15:20:00,97.07,97.11,97.06,97.07,40800.0,71.3432,71.3726,71.3359,71.3432,40800.0
2013-11-07 15:25:00,97.06,97.15,97.04,97.05,88900.0,71.3359,71.402,71.3212,71.3285,88900.0
2013-11-07 15:30:00,97.05,97.1,97.03,97.06,90400.0,71.3285,71.3653,71.3138,71.3359,90400.0
2013-11-07 15:35:00,97.06,97.17,97.04,97.14,64600.0,71.3359,71.4167,71.3212,71.3947,64600.0
2013-11-07 15:40:00,97.15,97.19,97.11,97.18,75100.0,71.402,71.4314,71.3726,71.4241,75100.0
2013-11-07 15:45:00,97.17,97.18,97.04,97.04,131500.0,71.4167,71.4241,71.3212,71.3212,131500.0
2013-11-07 15:50:00,97.05,97.2,97.04,97.14,146800.0,71.3285,71.4388,71.3212,71.3947,146800.0
2013-11-07 15:55:00,97.14,97.27,97.12,97.2,376300.0,71.3947,71.4902,71.38,71.4388,376300.0
2013-11-08 09:30:00,97.17,97.3,96.89,97.29,194400.0,71.4167,71.5123,71.2109,71.5049,194400.0
2013-11-08 09:35:00,97.23,97.29,96.93,97.03,112800.0,71.4608,71.5049,71.2403,71.3138,112800.0
2013-11-08 09:40:00,97.01,97.04,96.88,97.01,123400.0,71.2991,71.3212,71.2036,71.2991,123400.0
2013-11-08 09:45:00,97.0,97.05,96.89,96.98,95900.0,71.2918,71.3285,71.2109,71.2771,95900.0
2013-11-08 09:50:00,96.98,96.99,96.76,96.77,89900.0,71.2771,71.2844,71.1154,71.1227,89900.0
2013-11-08 09:55:00,96.76,96.78,96.54,96.62,113100.0,71.1154,71.1301,70.9537,71.0125,113100.0
2013-11-08 10:00:00,96.64,96.73,96.5,96.56,99700.0,71.0272,71.0933,70.9243,70.9684,99700.0
2013-11-08 10:05:00,96.55,96.68,96.52,96.58,100200.0,70.961,71.0566,70.939,70.9831,100200.0
2013-11-08 10:10:00,96.59,96.66,96.56,96.61,49400.0,70.9904,71.0419,70.9684,71.0051,49400.0
2013-11-08 10:15:00,96.61,96.72,96.59,96.6,139600.0,71.0051,71.086,70.9904,70.9978,139600.0
2013-11-08 10:20:00,96.61,96.73,96.61,96.68,64400.0,71.0051,71.0933,71.0051,71.0566,64400.0
2013-11-08 10:25:00,96.67,96.71,96.54,96.54,80100.0,71.0492,71.0786,70.9537,70.9537,80100.0
2013-11-08 10:30:00,96.56,96.63,96.54,96.55,90100.0,70.9684,71.0198,70.9537,70.961,90100.0
2013-11-08 10:35:00,96.56,96.6,96.5,96.55,55400.0,70.9684,70.9978,70.9243,70.961,55400.0
2013-11-08 10:40:00,96.57,96.58,96.43,96.49,74400.0,70.9757,70.9831,70.8728,70.9169,74400.0
2013-11-08 10:45:00,96.5,96.53,96.4,96.48,41000.0,70.9243,70.9463,70.8508,70.9096,41000.0
2013-11-08 10:50:00,96.48,96.59,96.47,96.54,36800.0,70.9096,70.9904,70.9022,70.9537,36800.0
2013-11-08 10:55:00,96.54,96.64,96.54,96.64,37100.0,70.9537,71.0272,70.9537,71.0272,37100.0
2013-11-08 11:00:00,96.64,96.68,96.54,96.57,31500.0,71.0272,71.0566,70.9537,70.9757,31500.0
2013-11-08 11:05:00,96.55,96.55,96.43,96.45,29100.0,70.961,70.961,70.8728,70.8875,29100.0
2013-11-08 11:10:00,96.46,96.58,96.46,96.49,48200.0,70.8949,70.9831,70.8949,70.9169,48200.0
2013-11-08 11:15:00,96.5,96.5,96.43,96.46,45800.0,70.9243,70.9243,70.8728,70.8949,45800.0
2013-11-08 11:20:00,96.46,96.52,96.37,96.39,102400.0,70.8949,70.939,70.8288,70.8434,102400.0
2013-11-08 11:25:00,96.38,96.42,96.35,96.36,70600.0,70.8361,70.8655,70.8141,70.8214,70600.0
2013-11-08 11:30:00,96.37,96.39,96.33,96.36,61100.0,70.8288,70.8434,70.7994,70.8214,61100.0
2013-11-08 11:35:00,96.37,96.46,96.37,96.46,57800.0,70.8288,70.8949,70.8288,70.8949,57800.0
2013-11-08 11:40:00,96.46,96.48,96.37,96.37,48800.0,70.8949,70.9096,70.8288,70.8288,48800.0
2013-11-08 11:45:00,96.38,96.39,96.35,96.35,33700.0,70.8361,70.8434,70.8141,70.8141,33700.0
2013-11-08 11:50:00,96.36,96.41,96.35,96.37,51500.0,70.8214,70.8581,70.8141,70.8288,51500.0
2013-11-08 11:55:00,96.38,96.39,96.34,96.36,50100.0,70.8361,70.8434,70.8067,70.8214,50100.0
2013-11-08 12:00:00,96.36,96.53,96.36,96.52,71700.0,70.8214,70.9463,70.8214,70.939,71700.0
2013-11-08 12:05:00,96.53,96.67,96.52,96.61,70000.0,70.9463,71.0492,70.939,71.0051,70000.0
2013-11-08 12:10:00,96.6,96.6,96.49,96.5,28600.0,70.9978,70.9978,70.9169,70.9243,28600.0
2013-11-08 12:15:00,96.5,96.51,96.41,96.41,26800.0,70.9243,70.9316,70.8581,70.8581,26800.0
2013-11-08 12:20:00,96.42,96.49,96.38,96.42,28000.0,70.8655,70.9169,70.8361,70.8655,28000.0
2013-11-08 12:25:00,96.42,96.45,96.39,96.41,28300.0,70.8655,70.8875,70.8434,70.8581,28300.0
2013-11-08 12:30:00,96.42,96.45,96.37,96.39,22200.0,70.8655,70.8875,70.8288,70.8434,22200.0
2013-11-08 12:35:00,96.39,96.45,96.33,96.36,104600.0,70.8434,70.8875,70.7994,70.8214,104600.0
2013-11-08 12:40:00,96.37,96.39,96.33,96.36,36000.0,70.8288,70.8434,70.7994,70.8214,36000.0
2013-11-08 12:45:00,96.36,96.42,96.36,96.42,14900.0,70.8214,70.8655,70.8214,70.8655,14900.0
2013-11-08 12:50:00,96.41,96.42,96.32,96.34,20400.0,70.8581,70.8655,70.792,70.8067,20400.0
2013-11-08 12:55:00,96.35,96.43,96.34,96.39,19400.0,70.8141,70.8728,70.8067,70.8434,19400.0
2013-11-08 13:00:00,96.39,96.41,96.34,96.35,15200.0,70.8434,70.8581,70.8067,70.8141,15200.0
2013-11-08 13:05:00,96.35,96.37,96.33,96.34,14500.0,70.8141,70.8288,70.7994,70.8067,14500.0
2013-11-08 13:10:00,96.33,96.46,96.33,96.46,22600.0,70.7994,70.8949,70.7994,70.8949,22600.0
2013-11-08 13:15:00,96.44,96.46,96.4,96.45,19900.0,70.8802,70.8949,70.8508,70.8875,19900.0
2013-11-08 13:20:00,96.45,96.5,96.41,96.48,30800.0,70.8875,70.9243,70.8581,70.9096,30800.0
2013-11-08 13:25:00,96.48,96.59,96.46,96.58,30200.0,70.9096,70.9904,70.8949,70.9831,30200.0
2013-11-08 13:30:00,96.59,96.61,96.51,96.53,28400.0,70.9904,71.0051,70.9316,70.9463,28400.0
2013-11-08 13:35:00,96.53,96.6,96.5,96.5,22800.0,70.9463,70.9978,70.9243,70.9243,22800.0
2013-11-08 13:40:00,96.5,96.55,96.49,96.53,25100.0,70.9243,70.961,70.9169,70.9463,25100.0
2013-11-08 13:45:00,96.54,96.6,96.53,96.54,52600.0,70.9537,70.9978,70.9463,70.9537,52600.0
2013-11-08 13:50:00,96.54,96.59,96.5,96.57,43700.0,70.9537,70.9904,70.9243,70.9757,43700.0
2013-11-08 13:55:00,96.57,96.63,96.55,96.62,21200.0,70.9757,71.0198,70.961,71.0125,21200.0
2013-11-08 14:00:00,96.62,96.65,96.6,96.63,24600.0,71.0125,71.0345,70.9978,71.0198,24600.0
2013-11-08 14:05:00,96.64,96.65,96.63,96.63,31900.0,71.0272,71.0345,71.0198,71.0198,31900.0
2013-11-08 14:10:00,96.62,96.64,96.56,96.56,34500.0,71.0125,71.0272,70.9684,70.9684,34500.0
2013-11-08 14:15:00,96.57,96.65,96.57,96.64,19100.0,70.9757,71.0345,70.9757,71.0272,19100.0
2013-11-08 14:20:00,96.65,96.65,96.6,96.65,45500.0,71.0345,71.0345,70.9978,71.0345,45500.0
2013-11-08 14:25:00,96.64,96.66,96.61,96.62,31900.0,71.0272,71.0419,71.0051,71.0125,31900.0
2013-11-08 14:30:00,96.63,96.65,96.59,96.61,39300.0,71.0198,71.0345,70.9904,71.0051,39300.0
2013-11-08 14:35:00,96.61,96.65,96.57,96.63,34700.0,71.0051,71.0345,70.9757,71.0198,34700.0
2013-11-08 14:40:00,96.61,96.65,96.58,96.6,36800.0,71.0051,71.0345,70.9831,70.9978,36800.0
2013-11-08 14:45:00,96.61,96.65,96.6,96.63,41300.0,71.0051,71.0345,70.9978,71.0198,41300.0
2013-11-08 14:50:00,96.64,96.65,96.6,96.65,38500.0,71.0272,71.0345,70.9978,71.0345,38500.0
2013-11-08 14:55:00,96.65,96.65,96.58,96.61,56600.0,71.0345,71.0345,70.9831,71.0051,56600.0
2013-11-08 15:00:00,96.61,96.63,96.53,96.56,30600.0,71.0051,71.0198,70.9463,70.9684,30600.0
2013-11-08 15:05:00,96.56,96.6,96.55,96.56,36800.0,70.9684,70.9978,70.961,70.9684,36800.0
2013-11-08 15:10:00,96.56,96.64,96.55,96.64,33600.0,70.9684,71.0272,70.961,71.0272,33600.0
2013-11-08 15:15:00,96.64,96.64,96.59,96.63,29600.0,71.0272,71.0272,70.9904,71.0198,29600.0
2013-11-08 15:20:00,96.63,96.7,96.61,96.66,75900.0,71.0198,71.0713,71.0051,71.0419,75900.0
2013-11-08 15:25:00,96.66,96.73,96.63,96.69,69500.0,71.0419,71.0933,71.0198,71.0639,69500.0
2013-11-08 15:30:00,96.68,96.69,96.62,96.64,47800.0,71.0566,71.0639,71.0125,71.0272,47800.0
2013-11-08 15:35:00,96.65,96.73,96.62,96.68,76100.0,71.0345,71.0933,71.0125,71.0566,76100.0
2013-11-08 15:40:00,96.67,96.8,96.66,96.78,113500.0,71.0492,71.1448,71.0419,71.1301,113500.0
2013-11-08 15:45:00,96.78,96.83,96.77,96.83,119300.0,71.1301,71.1668,71.1227,71.1668,119300.0
2013-11-08 15:50:00,96.83,96.91,96.79,96.79,156500.0,71.1668,71.2256,71.1374,71.1374,156500.0
2013-11-08 15:55:00,96.8,97.01,96.8,97.01,272900.0,71.1448,71.2991,71.1448,71.2991,272900.0
2013-11-11 09:30:00,96.83,97.08,96.82,96.86,95500.0,71.1668,71.3506,71.1595,71.1889,95500.0
2013-11-11 09:35:00,96.88,96.96,96.82,96.86,22400.0,71.2036,71.2624,71.1595,71.1889,22400.0
2013-11-11 09:40:00,96.86,97.0,96.8,96.83,35800.0,71.1889,71.2918,71.1448,71.1668,35800.0
2013-11-11 09:45:00,96.84,97.01,96.8,96.9,100200.0,71.1742,71.2991,71.1448,71.2183,100200.0
2013-11-11 09:50:00,96.9,97.04,96.87,97.04,43300.0,71.2183,71.3212,71.1962,71.3212,43300.0
2013-11-11 09:55:00,97.04,97.12,97.01,97.11,37700.0,71.3212,71.38,71.2991,71.3726,37700.0
2013-11-11 10:00:00,97.11,97.2,97.09,97.14,49200.0,71.3726,71.4388,71.3579,71.3947,49200.0
2013-11-11 10:05:00,97.12,97.24,97.12,97.18,67600.0,71.38,71.4682,71.38,71.4241,67600.0
2013-11-11 10:10:00,97.18,97.25,97.16,97.24,35200.0,71.4241,71.4755,71.4094,71.4682,35200.0
2013-11-11 10:15:00,97.25,97.25,97.14,97.21,24900.0,71.4755,71.4755,71.3947,71.4461,24900.0
2013-11-11 10:20:00,97.23,97.25,97.16,97.25,72300.0,71.4608,71.4755,71.4094,71.4755,72300.0
2013-11-11 10:25:00,97.26,97.3,97.21,97.25,39500.0,71.4829,71.5123,71.4461,71.4755,39500.0
2013-11-11 10:30:00,97.25,97.31,97.19,97.2,51900.0,71.4755,71.5196,71.4314,71.4388,51900.0
2013-11-11 10:35:00,97.2,97.29,97.19,97.27,28000.0,71.4388,71.5049,71.4314,71.4902,28000.0
2013-11-11 10:40:00,97.27,97.37,97.27,97.36,27100.0,71.4902,71.5637,71.4902,71.5564,27100.0
2013-11-11 10:45:00,97.35,97.47,97.33,97.43,32600.0,71.549,71.6372,71.5343,71.6078,32600.0
2013-11-11 10:50:00,97.44,97.49,97.4,97.47,18900.0,71.6152,71.6519,71.5858,71.6372,18900.0
2013-11-11 10:55:00,97.47,97.47,97.36,97.37,33200.0,71.6372,71.6372,71.5564,71.5637,33200.0
2013-11-11 11:00:00,97.37,97.39,97.33,97.34,27000.0,71.5637,71.5784,71.5343,71.5417,27000.0
2013-11-11 11:05:00,97.35,97.4,97.33,97.37,13700.0,71.549,71.5858,71.5343,71.5637,13700.0
2013-11-11 11:10:00,97.37,97.38,97.31,97.35,20300.0,71.5637,71.5711,71.5196,71.549,20300.0
2013-11-11 11:15:00,97.34,97.37,97.19,97.22,50900.0,71.5417,71.5637,71.4314,71.4535,50900.0
2013-11-11 11:20:00,97.23,97.24,97.16,97.21,43200.0,71.4608,71.4682,71.4094,71.4461,43200.0
2013-11-11 11:25:00,97.21,97.27,97.19,97.22,16300.0,71.4461,71.4902,71.4314,71.4535,16300.0
2013-11-11 11:30:00,97.22,97.23,97.14,97.16,16300.0,71.4535,71.4608,71.3947,71.4094,16300.0
2013-11-11 11:35:00,97.15,97.19,97.14,97.17,31100.0,71.402,71.4314,71.3947,71.4167,31100.0
2013-11-11 11:40:00,97.16,97.2,97.15,97.16,17700.0,71.4094,71.4388,71.402,71.4094,17700.0
2013-11-11 11:45:00,97.16,97.18,97.14,97.17,14800.0,71.4094,71.4241,71.3947,71.4167,14800.0
2013-11-11 11:50:00,97.17,97.18,97.1,97.1,17300.0,71.4167,71.4241,71.3653,71.3653,17300.0
2013-11-11 11:55:00,97.1,97.12,97.05,97.06,44300.0,71.3653,71.38,71.3285,71.3359,44300.0
2013-11-11 12:00:00,97.05,97.15,97.03,97.14,76000.0,71.3285,71.402,71.3138,71.3947,76000.0
2013-11-11 12:05:00,97.14,97.15,97.08,97.13,33400.0,71.3947,71.402,71.3506,71.3873,33400.0
2013-11-11 12:10:00,97.12,97.15,97.1,97.12,12700.0,71.38,71.402,71.3653,71.38,12700.0
2013-11-11 12:15:00,97.12,97.18,97.1,97.15,14600.0,71.38,71.4241,71.3653,71.402,14600.0
2013-11-11 12:20:00,97.14,97.2,97.13,97.15,9500.0,71.3947,71.4388,71.3873,71.402,9500.0
2013-11-11 12:25:00,97.15,97.16,97.09,97.09,14200.0,71.402,71.4094,71.3579,71.3579,14200.0
2013-11-11 12:30:00,97.09,97.12,97.06,97.11,22000.0,71.3579,71.38,71.3359,71.3726,22000.0
2013-11-11 12:35:00,97.11,97.12,97.08,97.09,13100.0,71.3726,71.38,71.3506,71.3579,13100.0
2013-11-11 12:40:00,97.09,97.11,97.06,97.06,8700.0,71.3579,71.3726,71.3359,71.3359,8700.0
2013-11-11 12:45:00,97.06,97.06,97.01,97.04,16600.0,71.3359,71.3359,71.2991,71.3212,16600.0
2013-11-11 12:50:00,97.04,97.05,97.01,97.02,23300.0,71.3212,71.3285,71.2991,71.3065,23300.0
2013-11-11 12:55:00,97.01,97.02,97.0,97.01,13500.0,71.2991,71.3065,71.2918,71.2991,13500.0
2013-11-11 13:00:00,97.01,97.04,96.99,96.99,15700.0,71.2991,71.3212,71.2844,71.2844,15700.0
2013-11-11 13:05:00,97.0,97.04,96.99,97.02,15800.0,71.2918,71.3212,71.2844,71.3065,15800.0
2013-11-11 13:10:00,97.02,97.02,96.98,96.98,14200.0,71.3065,71.3065,71.2771,71.2771,14200.0
2013-11-11 13:15:00,96.98,96.99,96.92,96.92,16300.0,71.2771,71.2844,71.233,71.233,16300.0
2013-11-11 13:20:00,96.93,96.96,96.93,96.93,7800.0,71.2403,71.2624,71.2403,71.2403,7800.0
2013-11-11 13:25:00,96.93,96.95,96.91,96.93,10900.0,71.2403,71.255,71.2256,71.2403,10900.0
2013-11-11 13:30:00,96.94,96.94,96.9,96.91,11300.0,71.2477,71.2477,71.2183,71.2256,11300.0
2013-11-11 13:35:00,96.9,96.9,96.88,96.89,20400.0,71.2183,71.2183,71.2036,71.2109,20400.0
2013-11-11 13:40:00,96.89,96.89,96.84,96.87,16000.0,71.2109,71.2109,71.1742,71.1962,16000.0
2013-11-11 13:45:00,96.87,96.89,96.85,96.89,11900.0,71.1962,71.2109,71.1815,71.2109,11900.0
2013-11-11 13:50:00,96.89,96.91,96.86,96.87,10200.0,71.2109,71.2256,71.1889,71.1962,10200.0
2013-11-11 13:55:00,96.87,96.93,96.86,96.92,8700.0,71.1962,71.2403,71.1889,71.233,8700.0
2013-11-11 14:00:00,96.92,96.94,96.91,96.91,24200.0,71.233,71.2477,71.2256,71.2256,24200.0
2013-11-11 14:05:00,96.92,96.94,96.87,96.89,30100.0,71.233,71.2477,71.1962,71.2109,30100.0
2013-11-11 14:10:00,96.9,96.93,96.89,96.92,11400.0,71.2183,71.2403,71.2109,71.233,11400.0
2013-11-11 14:15:00,96.92,96.92,96.89,96.9,18800.0,71.233,71.233,71.2109,71.2183,18800.0
2013-11-11 14:20:00,96.91,96.91,96.84,96.84,14200.0,71.2256,71.2256,71.1742,71.1742,14200.0
2013-11-11 14:25:00,96.83,96.86,96.83,96.83,10600.0,71.1668,71.1889,71.1668,71.1668,10600.0
2013-11-11 14:30:00,96.84,96.89,96.84,96.87,12600.0,71.1742,71.2109,71.1742,71.1962,12600.0
2013-11-11 14:35:00,96.88,96.91,96.88,96.89,34100.0,71.2036,71.2256,71.2036,71.2109,34100.0
2013-11-11 14:40:00,96.9,96.92,96.88,96.9,32400.0,71.2183,71.233,71.2036,71.2183,32400.0
2013-11-11 14:45:00,96.9,96.93,96.89,96.91,32200.0,71.2183,71.2403,71.2109,71.2256,32200.0
2013-11-11 14:50:00,96.91,96.93,96.89,96.93,6800.0,71.2256,71.2403,71.2109,71.2403,6800.0
2013-11-11 14:55:00,96.93,96.94,96.88,96.93,32900.0,71.2403,71.2477,71.2036,71.2403,32900.0
2013-11-11 15:00:00,96.93,96.97,96.92,96.93,16100.0,71.2403,71.2697,71.233,71.2403,16100.0
2013-11-11 15:05:00,96.94,96.97,96.94,96.95,12200.0,71.2477,71.2697,71.2477,71.255,12200.0
2013-11-11 15:10:00,96.96,96.98,96.94,96.94,11200.0,71.2624,71.2771,71.2477,71.2477,11200.0
2013-11-11 15:15:00,96.94,96.99,96.94,96.99,13100.0,71.2477,71.2844,71.2477,71.2844,13100.0
2013-11-11 15:20:00,96.99,97.01,96.98,97.0,20300.0,71.2844,71.2991,71.2771,71.2918,20300.0
2013-11-11 15:25:00,97.01,97.01,96.97,96.99,13500.0,71.2991,71.2991,71.2697,71.2844,13500.0
2013-11-11 15:30:00,96.98,97.01,96.97,97.01,20700.0,71.2771,71.2991,71.2697,71.2991,20700.0
2013-11-11 15:35:00,97.01,97.04,97.0,97.04,36500.0,71.2991,71.3212,71.2918,71.3212,36500.0
2013-11-11 15:40:00,97.03,97.11,97.03,97.07,79400.0,71.3138,71.3726,71.3138,71.3432,79400.0
2013-11-11 15:45:00,97.07,97.07,96.99,97.0,78200.0,71.3432,71.3432,71.2844,71.2918,78200.0
2013-11-11 15:50:00,97.0,97.04,97.0,97.03,98200.0,71.2918,71.3212,71.2918,71.3138,98200.0
2013-11-11 15:55:00,97.04,97.11,97.02,97.08,147600.0,71.3212,71.3726,71.3065,71.3506,147600.0
2013-11-12 09:30:00,97.07,97.25,96.85,97.25,209800.0,71.3432,71.4755,71.1815,71.4755,209800.0
2013-11-12 09:35:00,97.28,97.45,97.23,97.42,64700.0,71.4976,71.6225,71.4608,71.6005,64700.0
2013-11-12 09:40:00,97.42,97.5,97.33,97.5,61800.0,71.6005,71.6593,71.5343,71.6593,61800.0
2013-11-12 09:45:00,97.48,97.52,97.34,97.36,82200.0,71.6446,71.674,71.5417,71.5564,82200.0
2013-11-12 09:50:00,97.38,97.42,97.32,97.41,43600.0,71.5711,71.6005,71.527,71.5931,43600.0
2013-11-12 09:55:00,97.41,97.5,97.38,97.46,54900.0,71.5931,71.6593,71.5711,71.6299,54900.0
2013-11-12 10:00:00,97.47,97.48,97.38,97.4,51700.0,71.6372,71.6446,71.5711,71.5858,51700.0
2013-11-12 10:05:00,97.41,97.52,97.39,97.49,38900.0,71.5931,71.674,71.5784,71.6519,38900.0
2013-11-12 10:10:00,97.5,97.51,97.45,97.45,45900.0,71.6593,71.6666,71.6225,71.6225,45900.0
2013-11-12 10:15:00,97.45,97.58,97.43,97.54,92400.0,71.6225,71.7181,71.6078,71.6887,92400.0
2013-11-12 10:20:00,97.54,97.55,97.48,97.49,42200.0,71.6887,71.696,71.6446,71.6519,42200.0
2013-11-12 10:25:00,97.48,97.57,97.47,97.55,74500.0,71.6446,71.7107,71.6372,71.696,74500.0
2013-11-12 10:30:00,97.55,97.61,97.54,97.58,67700.0,71.696,71.7401,71.6887,71.7181,67700.0
2013-11-12 10:35:00,97.58,97.64,97.54,97.56,44000.0,71.7181,71.7622,71.6887,71.7034,44000.0
2013-11-12 10:40:00,97.55,97.66,97.55,97.63,34200.0,71.696,71.7769,71.696,71.7548,34200.0
2013-11-12 10:45:00,97.63,97.68,97.56,97.57,36900.0,71.7548,71.7916,71.7034,71.7107,36900.0
2013-11-12 10:50:00,97.56,97.59,97.54,97.59,31600.0,71.7034,71.7254,71.6887,71.7254,31600.0
2013-11-12 10:55:00,97.58,97.6,97.54,97.55,27200.0,71.7181,71.7328,71.6887,71.696,27200.0
2013-11-12 11:00:00,97.54,97.56,97.52,97.55,38000.0,71.6887,71.7034,71.674,71.696,38000.0
2013-11-12 11:05:00,97.55,97.55,97.52,97.54,19900.0,71.696,71.696,71.674,71.6887,19900.0
2013-11-12 11:10:00,97.54,97.59,97.49,97.5,49500.0,71.6887,71.7254,71.6519,71.6593,49500.0
2013-11-12 11:15:00,97.5,97.51,97.46,97.51,34300.0,71.6593,71.6666,71.6299,71.6666,34300.0
2013-11-12 11:20:00,97.51,97.56,97.51,97.53,28800.0,71.6666,71.7034,71.6666,71.6813,28800.0
2013-11-12 11:25:00,97.53,97.6,97.52,97.59,24700.0,71.6813,71.7328,71.674,71.7254,24700.0
2013-11-12 11:30:00,97.58,97.66,97.57,97.64,49600.0,71.7181,71.7769,71.7107,71.7622,49600.0
2013-11-12 11:35:00,97.63,97.63,97.47,97.48,47600.0,71.7548,71.7548,71.6372,71.6446,47600.0
2013-11-12 11:40:00,97.47,97.5,97.42,97.45,35100.0,71.6372,71.6593,71.6005,71.6225,35100.0
2013-11-12 11:45:00,97.45,97.49,97.43,97.47,31700.0,71.6225,71.6519,71.6078,71.6372,31700.0
2013-11-12 11:50:00,97.48,97.48,97.41,97.43,30800.0,71.6446,71.6446,71.5931,71.6078,30800.0
2013-11-12 11:55:00,97.42,97.47,97.42,97.47,17300.0,71.6005,71.6372,71.6005,71.6372,17300.0
2013-11-12 12:00:00,97.46,97.55,97.46,97.52,47700.0,71.6299,71.696,71.6299,71.674,47700.0
2013-11-12 12:05:00,97.52,97.52,97.41,97.42,30300.0,71.674,71.674,71.5931,71.6005,30300.0
2013-11-12 12:10:00,97.42,97.49,97.41,97.46,23400.0,71.6005,71.6519,71.5931,71.6299,23400.0
2013-11-12 12:15:00,97.45,97.53,97.45,97.53,22800.0,71.6225,71.6813,71.6225,71.6813,22800.0
2013-11-12 12:20:00,97.53,97.55,97.5,97.54,23100.0,71.6813,71.696,71.6593,71.6887,23100.0
2013-11-12 12:25:00,97.54,97.55,97.52,97.53,20100.0,71.6887,71.696,71.674,71.6813,20100.0
2013-11-12 12:30:00,97.54,97.56,97.5,97.55,52700.0,71.6887,71.7034,71.6593,71.696,52700.0
2013-11-12 12:35:00,97.55,97.56,97.52,97.52,21200.0,71.696,71.7034,71.674,71.674,21200.0
2013-11-12 12:40:00,97.53,97.53,97.48,97.51,15200.0,71.6813,71.6813,71.6446,71.6666,15200.0
2013-11-12 12:45:00,97.53,97.55,97.51,97.54,18400.0,71.6813,71.696,71.6666,71.6887,18400.0
2013-11-12 12:50:00,97.54,97.58,97.54,97.58,18300.0,71.6887,71.7181,71.6887,71.7181,18300.0
2013-11-12 12:55:00,97.57,97.61,97.55,97.59,25100.0,71.7107,71.7401,71.696,71.7254,25100.0
2013-11-12 13:00:00,97.58,97.61,97.57,97.59,17800.0,71.7181,71.7401,71.7107,71.7254,17800.0
2013-11-12 13:05:00,97.58,97.6,97.58,97.59,24300.0,71.7181,71.7328,71.7181,71.7254,24300.0
2013-11-12 13:10:00,97.6,97.65,97.59,97.63,26200.0,71.7328,71.7695,71.7254,71.7548,26200.0
2013-11-12 13:15:00,97.64,97.67,97.63,97.67,29600.0,71.7622,71.7842,71.7548,71.7842,29600.0
2013-11-12 13:20:00,97.67,97.7,97.67,97.7,23900.0,71.7842,71.8063,71.7842,71.8063,23900.0
2013-11-12 13:25:00,97.69,97.71,97.67,97.67,35600.0,71.7989,71.8136,71.7842,71.7842,35600.0
2013-11-12 13:30:00,97.68,97.68,97.56,97.57,40400.0,71.7916,71.7916,71.7034,71.7107,40400.0
2013-11-12 13:35:00,97.57,97.57,97.52,97.54,30200.0,71.7107,71.7107,71.674,71.6887,30200.0
2013-11-12 13:40:00,97.54,97.55,97.49,97.54,30000.0,71.6887,71.696,71.6519,71.6887,30000.0
2013-11-12 13:45:00,97.54,97.55,97.51,97.54,22500.0,71.6887,71.696,71.6666,71.6887,22500.0
2013-11-12 13:50:00,97.54,97.59,97.54,97.57,24200.0,71.6887,71.7254,71.6887,71.7107,24200.0
2013-11-12 13:55:00,97.58,97.62,97.56,97.58,60700.0,71.7181,71.7475,71.7034,71.7181,60700.0
2013-11-12 14:00:00,97.57,97.6,97.56,97.57,30000.0,71.7107,71.7328,71.7034,71.7107,30000.0
2013-11-12 14:05:00,97.57,97.6,97.56,97.59,14500.0,71.7107,71.7328,71.7034,71.7254,14500.0
2013-11-12 14:10:00,97.58,97.61,97.58,97.6,20400.0,71.7181,71.7401,71.7181,71.7328,20400.0
2013-11-12 14:15:00,97.59,97.61,97.58,97.6,19900.0,71.7254,71.7401,71.7181,71.7328,19900.0
2013-11-12 14:20:00,97.6,97.63,97.59,97.63,23900.0,71.7328,71.7548,71.7254,71.7548,23900.0
2013-11-12 14:25:00,97.63,97.64,97.6,97.61,32300.0,71.7548,71.7622,71.7328,71.7401,32300.0
2013-11-12 14:30:00,97.6,97.63,97.6,97.63,33900.0,71.7328,71.7548,71.7328,71.7548,33900.0
2013-11-12 14:35:00,97.63,97.66,97.62,97.63,37200.0,71.7548,71.7769,71.7475,71.7548,37200.0
2013-11-12 14:40:00,97.63,97.67,97.62,97.67,20500.0,71.7548,71.7842,71.7475,71.7842,20500.0
2013-11-12 14:45:00,97.67,97.68,97.65,97.66,44800.0,71.7842,71.7916,71.7695,71.7769,44800.0
2013-11-12 14:50:00,97.67,97.68,97.64,97.64,32100.0,71.7842,71.7916,71.7622,71.7622,32100.0
2013-11-12 14:55:00,97.63,97.68,97.59,97.68,45200.0,71.7548,71.7916,71.7254,71.7916,45200.0
2013-11-12 15:00:00,97.69,97.73,97.68,97.72,34900.0,71.7989,71.8283,71.7916,71.821,34900.0
2013-11-12 15:05:00,97.73,97.74,97.72,97.73,34900.0,71.8283,71.8357,71.821,71.8283,34900.0
2013-11-12 15:10:00,97.73,97.74,97.71,97.74,33400.0,71.8283,71.8357,71.8136,71.8357,33400.0
2013-11-12 15:15:00,97.72,97.76,97.72,97.74,30100.0,71.821,71.8504,71.821,71.8357,30100.0
2013-11-12 15:20:00,97.75,97.76,97.72,97.73,51200.0,71.843,71.8504,71.821,71.8283,51200.0
2013-11-12 15:25:00,97.73,97.74,97.72,97.72,34200.0,71.8283,71.8357,71.821,71.821,34200.0
2013-11-12 15:30:00,97.72,97.72,97.69,97.7,55800.0,71.821,71.821,71.7989,71.8063,55800.0
2013-11-12 15:35:00,97.69,97.71,97.68,97.68,51200.0,71.7989,71.8136,71.7916,71.7916,51200.0
2013-11-12 15:40:00,97.68,97.7,97.67,97.7,53000.0,71.7916,71.8063,71.7842,71.8063,53000.0
2013-11-12 15:45:00,97.69,97.71,97.58,97.61,106200.0,71.7989,71.8136,71.7181,71.7401,106200.0
2013-11-12 15:50:00,97.61,97.61,97.56,97.59,103300.0,71.7401,71.7401,71.7034,71.7254,103300.0
2013-11-12 15:55:00,97.59,97.72,97.57,97.67,232900.0,71.7254,71.821,71.7107,71.7842,232900.0
2013-11-13 09:30:00,97.5,97.72,97.31,97.33,166900.0,71.6593,71.821,71.5196,71.5343,166900.0
2013-11-13 09:35:00,97.34,97.72,97.34,97.55,101200.0,71.5417,71.821,71.5417,71.696,101200.0
2013-11-13 09:40:00,97.55,97.78,97.48,97.74,81600.0,71.696,71.8651,71.6446,71.8357,81600.0
2013-11-13 09:45:00,97.76,97.87,97.76,97.79,71600.0,71.8504,71.9312,71.8504,71.8724,71600.0
2013-11-13 09:50:00,97.79,97.92,97.73,97.83,72100.0,71.8724,71.9679,71.8283,71.9018,72100.0
2013-11-13 09:55:00,97.84,97.95,97.81,97.89,69100.0,71.9092,71.99,71.8871,71.9459,69100.0
2013-11-13 10:00:00,97.89,97.95,97.85,97.93,55200.0,71.9459,71.99,71.9165,71.9753,55200.0
2013-11-13 10:05:00,97.91,97.97,97.83,97.84,58100.0,71.9606,72.0047,71.9018,71.9092,58100.0
2013-11-13 10:10:00,97.83,97.85,97.73,97.74,64500.0,71.9018,71.9165,71.8283,71.8357,64500.0
2013-11-13 10:15:00,97.75,97.81,97.71,97.79,60100.0,71.843,71.8871,71.8136,71.8724,60100.0
2013-11-13 10:20:00,97.79,97.8,97.73,97.74,80300.0,71.8724,71.8798,71.8283,71.8357,80300.0
2013-11-13 10:25:00,97.74,97.8,97.73,97.75,36500.0,71.8357,71.8798,71.8283,71.843,36500.0
2013-11-13 10:30:00,97.76,97.85,97.76,97.77,48000.0,71.8504,71.9165,71.8504,71.8577,48000.0
2013-11-13 10:35:00,97.78,97.91,97.78,97.84,41000.0,71.8651,71.9606,71.8651,71.9092,41000.0
2013-11-13 10:40:00,97.84,97.92,97.81,97.9,52200.0,71.9092,71.9679,71.8871,71.9532,52200.0
2013-11-13 10:45:00,97.9,97.92,97.86,97.88,35200.0,71.9532,71.9679,71.9239,71.9386,35200.0
2013-11-13 10:50:00,97.89,97.98,97.88,97.93,59700.0,71.9459,72.012,71.9386,71.9753,59700.0
2013-11-13 10:55:00,97.94,97.95,97.77,97.78,72700.0,71.9826,71.99,71.8577,71.8651,72700.0
2013-11-13 11:00:00,97.78,97.78,97.7,97.7,52400.0,71.8651,71.8651,71.8063,71.8063,52400.0
2013-11-13 11:05:00,97.7,97.71,97.64,97.71,53900.0,71.8063,71.8136,71.7622,71.8136,53900.0
2013-11-13 11:10:00,97.71,97.74,97.67,97.69,49200.0,71.8136,71.8357,71.7842,71.7989,49200.0
2013-11-13 11:15:00,97.68,97.75,97.65,97.75,66900.0,71.7916,71.843,71.7695,71.843,66900.0
2013-11-13 11:20:00,97.74,97.84,97.73,97.82,39000.0,71.8357,71.9092,71.8283,71.8945,39000.0
2013-11-13 11:25:00,97.83,97.94,97.82,97.92,48400.0,71.9018,71.9826,71.8945,71.9679,48400.0
2013-11-13 11:30:00,97.91,97.92,97.8,97.81,56200.0,71.9606,71.9679,71.8798,71.8871,56200.0
2013-11-13 11:35:00,97.81,97.85,97.8,97.82,22400.0,71.8871,71.9165,71.8798,71.8945,22400.0
2013-11-13 11:40:00,97.82,97.84,97.75,97.8,22500.0,71.8945,71.9092,71.843,71.8798,22500.0
2013-11-13 11:45:00,97.8,97.87,97.79,97.84,44600.0,71.8798,71.9312,71.8724,71.9092,44600.0
2013-11-13 11:50:00,97.84,97.84,97.78,97.79,30900.0,71.9092,71.9092,71.8651,71.8724,30900.0
2013-11-13 11:55:00,97.78,97.81,97.77,97.78,26600.0,71.8651,71.8871,71.8577,71.8651,26600.0
2013-11-13 12:00:00,97.77,97.77,97.68,97.68,41600.0,71.8577,71.8577,71.7916,71.7916,41600.0
2013-11-13 12:05:00,97.69,97.69,97.53,97.54,53600.0,71.7989,71.7989,71.6813,71.6887,53600.0
2013-11-13 12:10:00,97.54,97.55,97.51,97.53,35600.0,71.6887,71.696,71.6666,71.6813,35600.0
2013-11-13 12:15:00,97.54,97.67,97.54,97.63,32100.0,71.6887,71.7842,71.6887,71.7548,32100.0
2013-11-13 12:20:00,97.64,97.78,97.61,97.78,39300.0,71.7622,71.8651,71.7401,71.8651,39300.0
2013-11-13 12:25:00,97.79,97.8,97.76,97.78,31900.0,71.8724,71.8798,71.8504,71.8651,31900.0
2013-11-13 12:30:00,97.78,97.83,97.77,97.77,63400.0,71.8651,71.9018,71.8577,71.8577,63400.0
2013-11-13 12:35:00,97.78,97.81,97.77,97.81,17200.0,71.8651,71.8871,71.8577,71.8871,17200.0
2013-11-13 12:40:00,97.8,97.88,97.79,97.87,28500.0,71.8798,71.9386,71.8724,71.9312,28500.0
2013-11-13 12:45:00,97.87,97.88,97.85,97.88,29900.0,71.9312,71.9386,71.9165,71.9386,29900.0
2013-11-13 12:50:00,97.88,97.88,97.84,97.84,28700.0,71.9386,71.9386,71.9092,71.9092,28700.0
2013-11-13 12:55:00,97.84,97.86,97.81,97.82,22800.0,71.9092,71.9239,71.8871,71.8945,22800.0
2013-11-13 13:00:00,97.81,97.84,97.81,97.82,24100.0,71.8871,71.9092,71.8871,71.8945,24100.0
2013-11-13 13:05:00,97.81,97.82,97.79,97.8,23400.0,71.8871,71.8945,71.8724,71.8798,23400.0
2013-11-13 13:10:00,97.8,97.81,97.76,97.76,23600.0,71.8798,71.8871,71.8504,71.8504,23600.0
2013-11-13 13:15:00,97.76,97.82,97.76,97.81,25300.0,71.8504,71.8945,71.8504,71.8871,25300.0
2013-11-13 13:20:00,97.81,97.82,97.77,97.78,17100.0,71.8871,71.8945,71.8577,71.8651,17100.0
2013-11-13 13:25:00,97.77,97.84,97.76,97.83,30000.0,71.8577,71.9092,71.8504,71.9018,30000.0
2013-11-13 13:30:00,97.84,97.86,97.82,97.85,31200.0,71.9092,71.9239,71.8945,71.9165,31200.0
2013-11-13 13:35:00,97.85,97.85,97.8,97.8,21400.0,71.9165,71.9165,71.8798,71.8798,21400.0
2013-11-13 13:40:00,97.8,97.82,97.8,97.82,27700.0,71.8798,71.8945,71.8798,71.8945,27700.0
2013-11-13 13:45:00,97.82,97.9,97.81,97.88,56200.0,71.8945,71.9532,71.8871,71.9386,56200.0
2013-11-13 13:50:00,97.89,97.9,97.86,97.88,23700.0,71.9459,71.9532,71.9239,71.9386,23700.0
2013-11-13 13:55:00,97.88,97.89,97.84,97.85,23000.0,71.9386,71.9459,71.9092,71.9165,23000.0
2013-11-13 14:00:00,97.85,97.86,97.82,97.83,41000.0,71.9165,71.9239,71.8945,71.9018,41000.0
2013-11-13 14:05:00,97.83,97.83,97.78,97.8,29100.0,71.9018,71.9018,71.8651,71.8798,29100.0
2013-11-13 14:10:00,97.79,97.82,97.78,97.79,19600.0,71.8724,71.8945,71.8651,71.8724,19600.0
2013-11-13 14:15:00,97.8,97.85,97.79,97.85,35700.0,71.8798,71.9165,71.8724,71.9165,35700.0
2013-11-13 14:20:00,97.84,97.89,97.84,97.89,20800.0,71.9092,71.9459,71.9092,71.9459,20800.0
2013-11-13 14:25:00,97.89,97.9,97.89,97.9,21300.0,71.9459,71.9532,71.9459,71.9532,21300.0
2013-11-13 14:30:00,97.89,97.9,97.86,97.87,32100.0,71.9459,71.9532,71.9239,71.9312,32100.0
2013-11-13 14:35:00,97.87,97.88,97.84,97.85,29900.0,71.9312,71.9386,71.9092,71.9165,29900.0
2013-11-13 14:40:00,97.85,97.86,97.84,97.86,22000.0,71.9165,71.9239,71.9092,71.9239,22000.0
2013-11-13 14:45:00,97.86,97.88,97.86,97.87,31400.0,71.9239,71.9386,71.9239,71.9312,31400.0
2013-11-13 14:50:00,97.86,97.88,97.85,97.87,49800.0,71.9239,71.9386,71.9165,71.9312,49800.0
2013-11-13 14:55:00,97.87,97.89,97.85,97.89,28200.0,71.9312,71.9459,71.9165,71.9459,28200.0
2013-11-13 15:00:00,97.88,97.9,97.87,97.89,28300.0,71.9386,71.9532,71.9312,71.9459,28300.0
2013-11-13 15:05:00,97.88,97.89,97.87,97.87,35000.0,71.9386,71.9459,71.9312,71.9312,35000.0
2013-11-13 15:10:00,97.87,97.9,97.87,97.9,30400.0,71.9312,71.9532,71.9312,71.9532,30400.0
2013-11-13 15:15:00,97.9,97.95,97.89,97.94,41700.0,71.9532,71.99,71.9459,71.9826,41700.0
2013-11-13 15:20:00,97.94,98.0,97.93,97.99,59900.0,71.9826,72.0267,71.9753,72.0194,59900.0
2013-11-13 15:25:00,97.99,97.99,97.94,97.94,43000.0,72.0194,72.0194,71.9826,71.9826,43000.0
2013-11-13 15:30:00,97.94,97.98,97.92,97.98,61300.0,71.9826,72.012,71.9679,72.012,61300.0
2013-11-13 15:35:00,97.98,97.99,97.97,97.97,64400.0,72.012,72.0194,72.0047,72.0047,64400.0
2013-11-13 15:40:00,97.98,97.99,97.95,97.98,93800.0,72.012,72.0194,71.99,72.012,93800.0
2013-11-13 15:45:00,97.98,98.03,97.97,98.03,155400.0,72.012,72.0488,72.0047,72.0488,155400.0
2013-11-13 15:50:00,98.03,98.09,98.03,98.07,132100.0,72.0488,72.0929,72.0488,72.0782,132100.0
2013-11-13 15:55:00,98.07,98.12,98.06,98.1,189600.0,72.0782,72.1149,72.0708,72.1002,189600.0
2013-11-14 09:30:00,98.27,98.34,98.14,98.31,159500.0,72.2252,72.2766,72.1296,72.2546,159500.0
2013-11-14 09:35:00,98.31,98.45,98.3,98.34,75300.0,72.2546,72.3575,72.2472,72.2766,75300.0
2013-11-14 09:40:00,98.34,98.36,98.19,98.21,46300.0,72.2766,72.2913,72.1664,72.1811,46300.0
2013-11-14 09:45:00,98.21,98.36,98.21,98.36,51300.0,72.1811,72.2913,72.1811,72.2913,51300.0
2013-11-14 09:50:00,98.36,98.52,98.36,98.5,101400.0,72.2913,72.4089,72.2913,72.3942,101400.0
2013-11-14 09:55:00,98.5,98.7,98.48,98.65,101900.0,72.3942,72.5412,72.3795,72.5045,101900.0
2013-11-14 10:00:00,98.65,98.69,98.55,98.58,196000.0,72.5045,72.5339,72.431,72.453,196000.0
2013-11-14 10:05:00,98.59,98.63,98.49,98.5,110400.0,72.4604,72.4898,72.3869,72.3942,110400.0
2013-11-14 10:10:00,98.5,98.51,98.38,98.42,69500.0,72.3942,72.4016,72.306,72.3354,69500.0
2013-11-14 10:15:00,98.43,98.45,98.33,98.34,72800.0,72.3428,72.3575,72.2693,72.2766,72800.0
2013-11-14 10:20:00,98.33,98.39,98.32,98.37,34600.0,72.2693,72.3134,72.2619,72.2987,34600.0
2013-11-14 10:25:00,98.39,98.4,98.3,98.32,50500.0,72.3134,72.3207,72.2472,72.2619,50500.0
2013-11-14 10:30:00,98.32,98.37,98.26,98.36,49300.0,72.2619,72.2987,72.2178,72.2913,49300.0
2013-11-14 10:35:00,98.36,98.55,98.35,98.55,41500.0,72.2913,72.431,72.284,72.431,41500.0
2013-11-14 10:40:00,98.56,98.57,98.53,98.55,52000.0,72.4383,72.4457,72.4163,72.431,52000.0
2013-11-14 10:45:00,98.54,98.61,98.52,98.6,57300.0,72.4236,72.4751,72.4089,72.4677,57300.0
2013-11-14 10:50:00,98.59,98.64,98.52,98.53,91200.0,72.4604,72.4971,72.4089,72.4163,91200.0
2013-11-14 10:55:00,98.53,98.54,98.26,98.27,127900.0,72.4163,72.4236,72.2178,72.2252,127900.0
2013-11-14 11:00:00,98.27,98.37,98.25,98.37,52100.0,72.2252,72.2987,72.2105,72.2987,52100.0
2013-11-14 11:05:00,98.35,98.5,98.34,98.38,180900.0,72.284,72.3942,72.2766,72.306,180900.0
2013-11-14 11:10:00,98.39,98.39,98.24,98.25,115900.0,72.3134,72.3134,72.2031,72.2105,115900.0
2013-11-14 11:15:00,98.26,98.35,98.25,98.28,39800.0,72.2178,72.284,72.2105,72.2325,39800.0
2013-11-14 11:20:00,98.28,98.31,98.11,98.29,97200.0,72.2325,72.2546,72.1076,72.2399,97200.0
2013-11-14 11:25:00,98.29,98.29,97.97,97.98,134700.0,72.2399,72.2399,72.0047,72.012,134700.0
2013-11-14 11:30:00,97.98,98.05,97.72,97.79,293400.0,72.012,72.0635,71.821,71.8724,293400.0
2013-11-14 11:35:00,97.79,97.8,97.38,97.55,243300.0,71.8724,71.8798,71.5711,71.696,243300.0
2013-11-14 11:40:00,97.53,97.68,97.29,97.47,239400.0,71.6813,71.7916,71.5049,71.6372,239400.0
2013-11-14 11:45:00,97.46,97.79,97.42,97.59,164000.0,71.6299,71.8724,71.6005,71.7254,164000.0
2013-11-14 11:50:00,97.59,97.67,97.52,97.54,69300.0,71.7254,71.7842,71.674,71.6887,69300.0
2013-11-14 11:55:00,97.55,97.71,97.55,97.62,49600.0,71.696,71.8136,71.696,71.7475,49600.0
2013-11-14 12:00:00,97.63,97.78,97.6,97.75,65700.0,71.7548,71.8651,71.7328,71.843,65700.0
2013-11-14 12:05:00,97.77,97.86,97.73,97.75,60800.0,71.8577,71.9239,71.8283,71.843,60800.0
2013-11-14 12:10:00,97.77,97.8,97.69,97.75,34300.0,71.8577,71.8798,71.7989,71.843,34300.0
2013-11-14 12:15:00,97.75,97.76,97.66,97.67,32500.0,71.843,71.8504,71.7769,71.7842,32500.0
2013-11-14 12:20:00,97.68,97.7,97.63,97.63,39500.0,71.7916,71.8063,71.7548,71.7548,39500.0
2013-11-14 12:25:00,97.64,97.64,97.48,97.52,58500.0,71.7622,71.7622,71.6446,71.674,58500.0
2013-11-14 12:30:00,97.52,97.53,97.42,97.5,33000.0,71.674,71.6813,71.6005,71.6593,33000.0
2013-11-14 12:35:00,97.51,97.63,97.49,97.59,86300.0,71.6666,71.7548,71.6519,71.7254,86300.0
2013-11-14 12:40:00,97.59,97.59,97.54,97.56,51100.0,71.7254,71.7254,71.6887,71.7034,51100.0
2013-11-14 12:45:00,97.56,97.56,97.23,97.35,137300.0,71.7034,71.7034,71.4608,71.549,137300.0
2013-11-14 12:50:00,97.37,97.45,97.33,97.33,49100.0,71.5637,71.6225,71.5343,71.5343,49100.0
2013-11-14 12:55:00,97.32,97.36,97.28,97.33,44400.0,71.527,71.5564,71.4976,71.5343,44400.0
2013-11-14 13:00:00,97.34,97.44,97.34,97.44,46400.0,71.5417,71.6152,71.5417,71.6152,46400.0
2013-11-14 13:05:00,97.44,97.52,97.43,97.48,51300.0,71.6152,71.674,71.6078,71.6446,51300.0
2013-11-14 13:10:00,97.49,97.49,97.28,97.32,122200.0,71.6519,71.6519,71.4976,71.527,122200.0
2013-11-14 13:15:00,97.32,97.35,97.18,97.25,80000.0,71.527,71.549,71.4241,71.4755,80000.0
2013-11-14 13:20:00,97.26,97.35,97.25,97.28,65100.0,71.4829,71.549,71.4755,71.4976,65100.0
2013-11-14 13:25:00,97.29,97.33,97.24,97.29,62800.0,71.5049,71.5343,71.4682,71.5049,62800.0
2013-11-14 13:30:00,97.3,97.32,97.24,97.29,40300.0,71.5123,71.527,71.4682,71.5049,40300.0
2013-11-14 13:35:00,97.29,97.33,97.27,97.3,41300.0,71.5049,71.5343,71.4902,71.5123,41300.0
2013-11-14 13:40:00,97.3,97.35,97.29,97.32,42700.0,71.5123,71.549,71.5049,71.527,42700.0
2013-11-14 13:45:00,97.34,97.39,97.33,97.38,36700.0,71.5417,71.5784,71.5343,71.5711,36700.0
2013-11-14 13:50:00,97.39,97.39,97.32,97.34,44000.0,71.5784,71.5784,71.527,71.5417,44000.0
2013-11-14 13:55:00,97.35,97.35,97.27,97.3,65500.0,71.549,71.549,71.4902,71.5123,65500.0
2013-11-14 14:00:00,97.3,97.36,97.28,97.36,48300.0,71.5123,71.5564,71.4976,71.5564,48300.0
2013-11-14 14:05:00,97.36,97.38,97.32,97.35,73500.0,71.5564,71.5711,71.527,71.549,73500.0
2013-11-14 14:10:00,97.36,97.36,97.29,97.3,83600.0,71.5564,71.5564,71.5049,71.5123,83600.0
2013-11-14 14:15:00,97.31,97.35,97.29,97.33,59500.0,71.5196,71.549,71.5049,71.5343,59500.0
2013-11-14 14:20:00,97.34,97.48,97.34,97.47,37800.0,71.5417,71.6446,71.5417,71.6372,37800.0
2013-11-14 14:25:00,97.48,97.51,97.44,97.47,51800.0,71.6446,71.6666,71.6152,71.6372,51800.0
2013-11-14 14:30:00,97.48,97.48,97.42,97.43,44700.0,71.6446,71.6446,71.6005,71.6078,44700.0
2013-11-14 14:35:00,97.44,97.5,97.41,97.45,69200.0,71.6152,71.6593,71.5931,71.6225,69200.0
2013-11-14 14:40:00,97.46,97.48,97.44,97.45,28500.0,71.6299,71.6446,71.6152,71.6225,28500.0
2013-11-14 14:45:00,97.45,97.48,97.39,97.41,64900.0,71.6225,71.6446,71.5784,71.5931,64900.0
2013-11-14 14:50:00,97.41,97.45,97.39,97.4,47500.0,71.5931,71.6225,71.5784,71.5858,47500.0
2013-11-14 14:55:00,97.4,97.44,97.39,97.43,37100.0,71.5858,71.6152,71.5784,71.6078,37100.0
2013-11-14 15:00:00,97.44,97.52,97.44,97.45,70200.0,71.6152,71.674,71.6152,71.6225,70200.0
2013-11-14 15:05:00,97.44,97.51,97.44,97.5,45100.0,71.6152,71.6666,71.6152,71.6593,45100.0
2013-11-14 15:10:00,97.5,97.54,97.47,97.52,42600.0,71.6593,71.6887,71.6372,71.674,42600.0
2013-11-14 15:15:00,97.52,97.54,97.5,97.53,36400.0,71.674,71.6887,71.6593,71.6813,36400.0
2013-11-14 15:20:00,97.54,97.54,97.49,97.5,48300.0,71.6887,71.6887,71.6519,71.6593,48300.0
2013-11-14 15:25:00,97.5,97.5,97.45,97.48,52500.0,71.6593,71.6593,71.6225,71.6446,52500.0
2013-11-14 15:30:00,97.48,97.5,97.47,97.5,43500.0,71.6446,71.6593,71.6372,71.6593,43500.0
2013-11-14 15:35:00,97.49,97.6,97.49,97.59,63000.0,71.6519,71.7328,71.6519,71.7254,63000.0
2013-11-14 15:40:00,97.59,97.67,97.58,97.64,76100.0,71.7254,71.7842,71.7181,71.7622,76100.0
2013-11-14 15:45:00,97.64,97.64,97.53,97.54,169800.0,71.7622,71.7622,71.6813,71.6887,169800.0
2013-11-14 15:50:00,97.55,97.55,97.49,97.49,172100.0,71.696,71.696,71.6519,71.6519,172100.0
2013-11-14 15:55:00,97.48,97.61,97.47,97.55,173600.0,71.6446,71.7401,71.6372,71.696,173600.0
2013-11-15 09:30:00,97.45,97.71,97.12,97.15,505500.0,71.6225,71.8136,71.38,71.402,505500.0
2013-11-15 09:35:00,97.14,97.32,97.05,97.18,125700.0,71.3947,71.527,71.3285,71.4241,125700.0
2013-11-15 09:40:00,97.2,97.26,97.09,97.19,89200.0,71.4388,71.4829,71.3579,71.4314,89200.0
2013-11-15 09:45:00,97.17,97.22,96.9,97.22,208600.0,71.4167,71.4535,71.2183,71.4535,208600.0
2013-11-15 09:50:00,97.2,97.22,97.05,97.08,137200.0,71.4388,71.4535,71.3285,71.3506,137200.0
2013-11-15 09:55:00,97.08,97.09,97.01,97.05,104200.0,71.3506,71.3579,71.2991,71.3285,104200.0
2013-11-15 10:00:00,97.04,97.05,96.84,96.85,118400.0,71.3212,71.3285,71.1742,71.1815,118400.0
2013-11-15 10:05:00,96.84,96.95,96.6,96.93,180800.0,71.1742,71.255,70.9978,71.2403,180800.0
2013-11-15 10:10:00,96.91,96.95,96.81,96.92,73700.0,71.2256,71.255,71.1521,71.233,73700.0
2013-11-15 10:15:00,96.91,96.92,96.76,96.82,68500.0,71.2256,71.233,71.1154,71.1595,68500.0
2013-11-15 10:20:00,96.82,96.86,96.79,96.79,39000.0,71.1595,71.1889,71.1374,71.1374,39000.0
2013-11-15 10:25:00,96.79,96.79,96.61,96.69,126400.0,71.1374,71.1374,71.0051,71.0639,126400.0
2013-11-15 10:30:00,96.7,96.75,96.5,96.56,116700.0,71.0713,71.108,70.9243,70.9684,116700.0
2013-11-15 10:35:00,96.56,96.69,96.56,96.64,76600.0,70.9684,71.0639,70.9684,71.0272,76600.0
2013-11-15 10:40:00,96.64,96.75,96.62,96.64,78000.0,71.0272,71.108,71.0125,71.0272,78000.0
2013-11-15 10:45:00,96.63,96.77,96.63,96.67,68600.0,71.0198,71.1227,71.0198,71.0492,68600.0
2013-11-15 10:50:00,96.67,96.77,96.66,96.76,44700.0,71.0492,71.1227,71.0419,71.1154,44700.0
2013-11-15 10:55:00,96.75,96.8,96.73,96.78,102500.0,71.108,71.1448,71.0933,71.1301,102500.0
2013-11-15 11:00:00,96.78,96.8,96.75,96.8,47500.0,71.1301,71.1448,71.108,71.1448,47500.0
2013-11-15 11:05:00,96.79,96.8,96.7,96.72,71300.0,71.1374,71.1448,71.0713,71.086,71300.0
2013-11-15 11:10:00,96.73,96.8,96.72,96.79,58700.0,71.0933,71.1448,71.086,71.1374,58700.0
2013-11-15 11:15:00,96.78,96.81,96.77,96.78,61200.0,71.1301,71.1521,71.1227,71.1301,61200.0
2013-11-15 11:20:00,96.78,96.81,96.77,96.78,71500.0,71.1301,71.1521,71.1227,71.1301,71500.0
2013-11-15 11:25:00,96.79,96.81,96.76,96.76,51700.0,71.1374,71.1521,71.1154,71.1154,51700.0
2013-11-15 11:30:00,96.77,96.82,96.76,96.79,70600.0,71.1227,71.1595,71.1154,71.1374,70600.0
2013-11-15 11:35:00,96.8,96.81,96.75,96.76,57000.0,71.1448,71.1521,71.108,71.1154,57000.0
2013-11-15 11:40:00,96.75,96.88,96.72,96.84,113800.0,71.108,71.2036,71.086,71.1742,113800.0
2013-11-15 11:45:00,96.84,96.99,96.8,96.98,57900.0,71.1742,71.2844,71.1448,71.2771,57900.0
2013-11-15 11:50:00,96.98,96.98,96.85,96.89,85600.0,71.2771,71.2771,71.1815,71.2109,85600.0
2013-11-15 11:55:00,96.88,96.88,96.85,96.87,41000.0,71.2036,71.2036,71.1815,71.1962,41000.0
2013-11-15 12:00:00,96.87,96.87,96.83,96.85,52500.0,71.1962,71.1962,71.1668,71.1815,52500.0
2013-11-15 12:05:00,96.86,96.87,96.75,96.75,46200.0,71.1889,71.1962,71.108,71.108,46200.0
2013-11-15 12:10:00,96.75,96.76,96.67,96.69,71000.0,71.108,71.1154,71.0492,71.0639,71000.0
2013-11-15 12:15:00,96.68,96.68,96.61,96.61,42600.0,71.0566,71.0566,71.0051,71.0051,42600.0
2013-11-15 12:20:00,96.61,96.65,96.6,96.62,55500.0,71.0051,71.0345,70.9978,71.0125,55500.0
2013-11-15 12:25:00,96.62,96.63,96.56,96.6,72200.0,71.0125,71.0198,70.9684,70.9978,72200.0
2013-11-15 12:30:00,96.6,96.66,96.6,96.65,59700.0,70.9978,71.0419,70.9978,71.0345,59700.0
2013-11-15 12:35:00,96.65,96.66,96.55,96.59,61400.0,71.0345,71.0419,70.961,70.9904,61400.0
2013-11-15 12:40:00,96.59,96.61,96.56,96.57,40200.0,70.9904,71.0051,70.9684,70.9757,40200.0
2013-11-15 12:45:00,96.56,96.57,96.52,96.53,62700.0,70.9684,70.9757,70.939,70.9463,62700.0
2013-11-15 12:50:00,96.53,96.54,96.45,96.46,162200.0,70.9463,70.9537,70.8875,70.8949,162200.0
2013-11-15 12:55:00,96.45,96.49,96.43,96.44,54700.0,70.8875,70.9169,70.8728,70.8802,54700.0
2013-11-15 13:00:00,96.44,96.51,96.44,96.5,48900.0,70.8802,70.9316,70.8802,70.9243,48900.0
2013-11-15 13:05:00,96.5,96.5,96.42,96.42,47900.0,70.9243,70.9243,70.8655,70.8655,47900.0
2013-11-15 13:10:00,96.42,96.51,96.41,96.51,57400.0,70.8655,70.9316,70.8581,70.9316,57400.0
2013-11-15 13:15:00,96.5,96.5,96.45,96.46,27500.0,70.9243,70.9243,70.8875,70.8949,27500.0
2013-11-15 13:20:00,96.45,96.46,96.4,96.45,41500.0,70.8875,70.8949,70.8508,70.8875,41500.0
2013-11-15 13:25:00,96.45,96.5,96.44,96.46,34900.0,70.8875,70.9243,70.8802,70.8949,34900.0
2013-11-15 13:30:00,96.47,96.47,96.41,96.44,67800.0,70.9022,70.9022,70.8581,70.8802,67800.0
2013-11-15 13:35:00,96.44,96.51,96.42,96.51,54600.0,70.8802,70.9316,70.8655,70.9316,54600.0
2013-11-15 13:40:00,96.51,96.7,96.51,96.7,55200.0,70.9316,71.0713,70.9316,71.0713,55200.0
2013-11-15 13:45:00,96.7,96.75,96.66,96.7,79600.0,71.0713,71.108,71.0419,71.0713,79600.0
2013-11-15 13:50:00,96.71,96.75,96.69,96.69,65000.0,71.0786,71.108,71.0639,71.0639,65000.0
2013-11-15 13:55:00,96.69,96.72,96.68,96.71,42700.0,71.0639,71.086,71.0566,71.0786,42700.0
2013-11-15 14:00:00,96.72,96.72,96.61,96.61,54400.0,71.086,71.086,71.0051,71.0051,54400.0
2013-11-15 14:05:00,96.61,96.67,96.57,96.63,93400.0,71.0051,71.0492,70.9757,71.0198,93400.0
2013-11-15 14:10:00,96.63,96.67,96.59,96.66,67500.0,71.0198,71.0492,70.9904,71.0419,67500.0
2013-11-15 14:15:00,96.66,96.67,96.53,96.54,47100.0,71.0419,71.0492,70.9463,70.9537,47100.0
2013-11-15 14:20:00,96.53,96.57,96.51,96.57,41600.0,70.9463,70.9757,70.9316,70.9757,41600.0
2013-11-15 14:25:00,96.56,96.69,96.56,96.62,45200.0,70.9684,71.0639,70.9684,71.0125,45200.0
2013-11-15 14:30:00,96.62,96.64,96.6,96.64,36500.0,71.0125,71.0272,70.9978,71.0272,36500.0
2013-11-15 14:35:00,96.65,96.69,96.64,96.68,46800.0,71.0345,71.0639,71.0272,71.0566,46800.0
2013-11-15 14:40:00,96.68,96.71,96.66,96.67,44500.0,71.0566,71.0786,71.0419,71.0492,44500.0
2013-11-15 14:45:00,96.66,96.67,96.62,96.66,29600.0,71.0419,71.0492,71.0125,71.0419,29600.0
2013-11-15 14:50:00,96.65,96.68,96.65,96.67,29500.0,71.0345,71.0566,71.0345,71.0492,29500.0
2013-11-15 14:55:00,96.67,96.68,96.64,96.67,42200.0,71.0492,71.0566,71.0272,71.0492,42200.0
2013-11-15 15:00:00,96.67,96.71,96.64,96.71,68800.0,71.0492,71.0786,71.0272,71.0786,68800.0
2013-11-15 15:05:00,96.71,96.79,96.71,96.73,63400.0,71.0786,71.1374,71.0786,71.0933,63400.0
2013-11-15 15:10:00,96.73,96.76,96.7,96.73,40100.0,71.0933,71.1154,71.0713,71.0933,40100.0
2013-11-15 15:15:00,96.74,96.74,96.71,96.72,73500.0,71.1007,71.1007,71.0786,71.086,73500.0
2013-11-15 15:20:00,96.72,96.77,96.69,96.76,49100.0,71.086,71.1227,71.0639,71.1154,49100.0
2013-11-15 15:25:00,96.76,96.77,96.7,96.71,66500.0,71.1154,71.1227,71.0713,71.0786,66500.0
2013-11-15 15:30:00,96.7,96.81,96.7,96.8,67700.0,71.0713,71.1521,71.0713,71.1448,67700.0
2013-11-15 15:35:00,96.81,96.81,96.76,96.76,63300.0,71.1521,71.1521,71.1154,71.1154,63300.0
2013-11-15 15:40:00,96.76,96.81,96.75,96.8,83800.0,71.1154,71.1521,71.108,71.1448,83800.0
2013-11-15 15:45:00,96.8,96.83,96.74,96.83,122700.0,71.1448,71.1668,71.1007,71.1668,122700.0
2013-11-15 15:50:00,96.83,96.88,96.8,96.82,135600.0,71.1668,71.2036,71.1448,71.1595,135600.0
2013-11-15 15:55:00,96.83,96.92,96.81,96.91,252900.0,71.1668,71.233,71.1521,71.2256,252900.0
2013-11-18 09:30:00,96.9,97.1,96.9,97.02,155800.0,71.2183,71.3653,71.2183,71.3065,155800.0
2013-11-18 09:35:00,97.01,97.18,96.97,97.16,78000.0,71.2991,71.4241,71.2697,71.4094,78000.0
2013-11-18 09:40:00,97.16,97.32,97.14,97.25,144000.0,71.4094,71.527,71.3947,71.4755,144000.0
2013-11-18 09:45:00,97.26,97.45,97.05,97.05,192200.0,71.4829,71.6225,71.3285,71.3285,192200.0
2013-11-18 09:50:00,97.06,97.23,97.06,97.16,43400.0,71.3359,71.4608,71.3359,71.4094,43400.0
2013-11-18 09:55:00,97.16,97.17,97.04,97.11,61600.0,71.4094,71.4167,71.3212,71.3726,61600.0
2013-11-18 10:00:00,97.09,97.28,97.02,97.28,66100.0,71.3579,71.4976,71.3065,71.4976,66100.0
2013-11-18 10:05:00,97.28,97.49,97.25,97.36,151700.0,71.4976,71.6519,71.4755,71.5564,151700.0
2013-11-18 10:10:00,97.36,97.54,97.32,97.5,111400.0,71.5564,71.6887,71.527,71.6593,111400.0
2013-11-18 10:15:00,97.5,97.74,97.48,97.71,104800.0,71.6593,71.8357,71.6446,71.8136,104800.0
2013-11-18 10:20:00,97.71,97.72,97.59,97.64,97100.0,71.8136,71.821,71.7254,71.7622,97100.0
2013-11-18 10:25:00,97.65,97.69,97.57,97.67,86000.0,71.7695,71.7989,71.7107,71.7842,86000.0
2013-11-18 10:30:00,97.67,97.68,97.47,97.47,60200.0,71.7842,71.7916,71.6372,71.6372,60200.0
2013-11-18 10:35:00,97.48,97.48,97.35,97.35,39200.0,71.6446,71.6446,71.549,71.549,39200.0
2013-11-18 10:40:00,97.35,97.38,97.31,97.33,40000.0,71.549,71.5711,71.5196,71.5343,40000.0
2013-11-18 10:45:00,97.32,97.39,97.25,97.37,76500.0,71.527,71.5784,71.4755,71.5637,76500.0
2013-11-18 10:50:00,97.39,97.43,97.25,97.25,63100.0,71.5784,71.6078,71.4755,71.4755,63100.0
2013-11-18 10:55:00,97.26,97.35,97.24,97.31,37100.0,71.4829,71.549,71.4682,71.5196,37100.0
2013-11-18 11:00:00,97.32,97.33,97.18,97.29,52100.0,71.527,71.5343,71.4241,71.5049,52100.0
2013-11-18 11:05:00,97.3,97.43,97.3,97.39,52700.0,71.5123,71.6078,71.5123,71.5784,52700.0
2013-11-18 11:10:00,97.38,97.42,97.37,97.4,32900.0,71.5711,71.6005,71.5637,71.5858,32900.0
2013-11-18 11:15:00,97.4,97.44,97.37,97.44,37200.0,71.5858,71.6152,71.5637,71.6152,37200.0
2013-11-18 11:20:00,97.44,97.49,97.42,97.48,29300.0,71.6152,71.6519,71.6005,71.6446,29300.0
2013-11-18 11:25:00,97.48,97.48,97.38,97.43,35200.0,71.6446,71.6446,71.5711,71.6078,35200.0
2013-11-18 11:30:00,97.42,97.45,97.41,97.44,31500.0,71.6005,71.6225,71.5931,71.6152,31500.0
2013-11-18 11:35:00,97.43,97.44,97.37,97.38,43600.0,71.6078,71.6152,71.5637,71.5711,43600.0
2013-11-18 11:40:00,97.38,97.46,97.38,97.43,38300.0,71.5711,71.6299,71.5711,71.6078,38300.0
2013-11-18 11:45:00,97.45,97.46,97.38,97.41,32600.0,71.6225,71.6299,71.5711,71.5931,32600.0
2013-11-18 11:50:00,97.41,97.51,97.4,97.49,95200.0,71.5931,71.6666,71.5858,71.6519,95200.0
2013-11-18 11:55:00,97.49,97.55,97.47,97.52,43000.0,71.6519,71.696,71.6372,71.674,43000.0
2013-11-18 12:00:00,97.52,97.58,97.5,97.58,41400.0,71.674,71.7181,71.6593,71.7181,41400.0
2013-11-18 12:05:00,97.57,97.68,97.57,97.66,61500.0,71.7107,71.7916,71.7107,71.7769,61500.0
2013-11-18 12:10:00,97.66,97.66,97.61,97.63,38500.0,71.7769,71.7769,71.7401,71.7548,38500.0
2013-11-18 12:15:00,97.63,97.66,97.63,97.66,29000.0,71.7548,71.7769,71.7548,71.7769,29000.0
2013-11-18 12:20:00,97.65,97.72,97.65,97.72,58500.0,71.7695,71.821,71.7695,71.821,58500.0
2013-11-18 12:25:00,97.71,97.73,97.62,97.62,57000.0,71.8136,71.8283,71.7475,71.7475,57000.0
2013-11-18 12:30:00,97.61,97.62,97.57,97.58,30700.0,71.7401,71.7475,71.7107,71.7181,30700.0
2013-11-18 12:35:00,97.59,97.6,97.57,97.57,35800.0,71.7254,71.7328,71.7107,71.7107,35800.0
2013-11-18 12:40:00,97.58,97.59,97.52,97.52,62300.0,71.7181,71.7254,71.674,71.674,62300.0
2013-11-18 12:45:00,97.53,97.56,97.5,97.53,43700.0,71.6813,71.7034,71.6593,71.6813,43700.0
2013-11-18 12:50:00,97.52,97.62,97.51,97.59,45300.0,71.674,71.7475,71.6666,71.7254,45300.0
2013-11-18 12:55:00,97.6,97.6,97.52,97.54,16100.0,71.7328,71.7328,71.674,71.6887,16100.0
2013-11-18 13:00:00,97.55,97.61,97.51,97.61,22600.0,71.696,71.7401,71.6666,71.7401,22600.0
2013-11-18 13:05:00,97.61,97.68,97.61,97.68,31700.0,71.7401,71.7916,71.7401,71.7916,31700.0
2013-11-18 13:10:00,97.68,97.7,97.66,97.69,40400.0,71.7916,71.8063,71.7769,71.7989,40400.0
2013-11-18 13:15:00,97.67,97.74,97.67,97.73,27000.0,71.7842,71.8357,71.7842,71.8283,27000.0
2013-11-18 13:20:00,97.74,97.76,97.71,97.73,35000.0,71.8357,71.8504,71.8136,71.8283,35000.0
2013-11-18 13:25:00,97.73,97.73,97.67,97.68,19200.0,71.8283,71.8283,71.7842,71.7916,19200.0
2013-11-18 13:30:00,97.68,97.71,97.66,97.67,33900.0,71.7916,71.8136,71.7769,71.7842,33900.0
2013-11-18 13:35:00,97.68,97.73,97.68,97.71,16200.0,71.7916,71.8283,71.7916,71.8136,16200.0
2013-11-18 13:40:00,97.71,97.71,97.68,97.71,15800.0,71.8136,71.8136,71.7916,71.8136,15800.0
2013-11-18 13:45:00,97.7,97.72,97.69,97.7,43500.0,71.8063,71.821,71.7989,71.8063,43500.0
2013-11-18 13:50:00,97.7,97.75,97.69,97.75,27700.0,71.8063,71.843,71.7989,71.843,27700.0
2013-11-18 13:55:00,97.74,97.75,97.73,97.73,19100.0,71.8357,71.843,71.8283,71.8283,19100.0
2013-11-18 14:00:00,97.73,97.76,97.72,97.75,54800.0,71.8283,71.8504,71.821,71.843,54800.0
2013-11-18 14:05:00,97.76,97.76,97.7,97.71,27100.0,71.8504,71.8504,71.8063,71.8136,27100.0
2013-11-18 14:10:00,97.71,97.72,97.67,97.68,31400.0,71.8136,71.821,71.7842,71.7916,31400.0
2013-11-18 14:15:00,97.69,97.71,97.68,97.7,43600.0,71.7989,71.8136,71.7916,71.8063,43600.0
2013-11-18 14:20:00,97.7,97.7,97.69,97.7,36800.0,71.8063,71.8063,71.7989,71.8063,36800.0
2013-11-18 14:25:00,97.7,97.78,97.69,97.77,51500.0,71.8063,71.8651,71.7989,71.8577,51500.0
2013-11-18 14:30:00,97.77,97.77,97.73,97.73,35500.0,71.8577,71.8577,71.8283,71.8283,35500.0
2013-11-18 14:35:00,97.73,97.75,97.71,97.73,47400.0,71.8283,71.843,71.8136,71.8283,47400.0
2013-11-18 14:40:00,97.73,97.73,97.67,97.72,48600.0,71.8283,71.8283,71.7842,71.821,48600.0
2013-11-18 14:45:00,97.71,97.77,97.7,97.74,38400.0,71.8136,71.8577,71.8063,71.8357,38400.0
2013-11-18 14:50:00,97.74,97.79,97.72,97.74,43800.0,71.8357,71.8724,71.821,71.8357,43800.0
2013-11-18 14:55:00,97.75,97.75,97.7,97.71,26000.0,71.843,71.843,71.8063,71.8136,26000.0
2013-11-18 15:00:00,97.73,97.76,97.7,97.74,34400.0,71.8283,71.8504,71.8063,71.8357,34400.0
2013-11-18 15:05:00,97.74,97.75,97.71,97.72,45200.0,71.8357,71.843,71.8136,71.821,45200.0
2013-11-18 15:10:00,97.71,97.75,97.66,97.68,48800.0,71.8136,71.843,71.7769,71.7916,48800.0
2013-11-18 15:15:00,97.67,97.71,97.63,97.7,63500.0,71.7842,71.8136,71.7548,71.8063,63500.0
2013-11-18 15:20:00,97.69,97.69,97.62,97.63,41600.0,71.7989,71.7989,71.7475,71.7548,41600.0
2013-11-18 15:25:00,97.62,97.64,97.54,97.58,80500.0,71.7475,71.7622,71.6887,71.7181,80500.0
2013-11-18 15:30:00,97.58,97.61,97.53,97.61,50800.0,71.7181,71.7401,71.6813,71.7401,50800.0
2013-11-18 15:35:00,97.61,97.7,97.58,97.68,100600.0,71.7401,71.8063,71.7181,71.7916,100600.0
2013-11-18 15:40:00,97.7,97.74,97.64,97.68,76100.0,71.8063,71.8357,71.7622,71.7916,76100.0
2013-11-18 15:45:00,97.69,97.72,97.6,97.68,124000.0,71.7989,71.821,71.7328,71.7916,124000.0
2013-11-18 15:50:00,97.68,97.68,97.56,97.57,128500.0,71.7916,71.7916,71.7034,71.7107,128500.0
2013-11-18 15:55:00,97.57,97.65,97.54,97.65,167100.0,71.7107,71.7695,71.6887,71.7695,167100.0
2013-11-19 09:30:00,97.52,97.77,97.51,97.66,129500.0,71.674,71.8577,71.6666,71.7769,129500.0
2013-11-19 09:35:00,97.64,97.71,97.51,97.56,60300.0,71.7622,71.8136,71.6666,71.7034,60300.0
2013-11-19 09:40:00,97.56,97.56,97.39,97.51,41200.0,71.7034,71.7034,71.5784,71.6666,41200.0
2013-11-19 09:45:00,97.47,97.5,97.36,97.44,50200.0,71.6372,71.6593,71.5564,71.6152,50200.0
2013-11-19 09:50:00,97.46,97.56,97.41,97.51,43400.0,71.6299,71.7034,71.5931,71.6666,43400.0
2013-11-19 09:55:00,97.49,97.49,97.37,97.37,35000.0,71.6519,71.6519,71.5637,71.5637,35000.0
2013-11-19 10:00:00,97.39,97.56,97.37,97.43,44500.0,71.5784,71.7034,71.5637,71.6078,44500.0
2013-11-19 10:05:00,97.44,97.56,97.44,97.5,60200.0,71.6152,71.7034,71.6152,71.6593,60200.0
2013-11-19 10:10:00,97.51,97.58,97.48,97.55,65600.0,71.6666,71.7181,71.6446,71.696,65600.0
2013-11-19 10:15:00,97.55,97.6,97.5,97.52,103300.0,71.696,71.7328,71.6593,71.674,103300.0
2013-11-19 10:20:00,97.53,97.64,97.51,97.61,50500.0,71.6813,71.7622,71.6666,71.7401,50500.0
2013-11-19 10:25:00,97.61,97.65,97.59,97.63,21100.0,71.7401,71.7695,71.7254,71.7548,21100.0
2013-11-19 10:30:00,97.63,97.67,97.59,97.61,28600.0,71.7548,71.7842,71.7254,71.7401,28600.0
2013-11-19 10:35:00,97.59,97.67,97.56,97.64,24800.0,71.7254,71.7842,71.7034,71.7622,24800.0
2013-11-19 10:40:00,97.64,97.65,97.61,97.62,23700.0,71.7622,71.7695,71.7401,71.7475,23700.0
2013-11-19 10:45:00,97.62,97.65,97.54,97.54,28900.0,71.7475,71.7695,71.6887,71.6887,28900.0
2013-11-19 10:50:00,97.54,97.62,97.51,97.55,28700.0,71.6887,71.7475,71.6666,71.696,28700.0
2013-11-19 10:55:00,97.55,97.59,97.49,97.56,26500.0,71.696,71.7254,71.6519,71.7034,26500.0
2013-11-19 11:00:00,97.56,97.64,97.56,97.63,22000.0,71.7034,71.7622,71.7034,71.7548,22000.0
2013-11-19 11:05:00,97.63,97.68,97.63,97.66,32600.0,71.7548,71.7916,71.7548,71.7769,32600.0
2013-11-19 11:10:00,97.66,97.66,97.53,97.53,43600.0,71.7769,71.7769,71.6813,71.6813,43600.0
2013-11-19 11:15:00,97.53,97.61,97.5,97.61,26900.0,71.6813,71.7401,71.6593,71.7401,26900.0
2013-11-19 11:20:00,97.6,97.61,97.51,97.51,31400.0,71.7328,71.7401,71.6666,71.6666,31400.0
2013-11-19 11:25:00,97.5,97.67,97.5,97.67,25200.0,71.6593,71.7842,71.6593,71.7842,25200.0
2013-11-19 11:30:00,97.65,97.67,97.62,97.63,25000.0,71.7695,71.7842,71.7475,71.7548,25000.0
2013-11-19 11:35:00,97.64,97.67,97.6,97.62,24100.0,71.7622,71.7842,71.7328,71.7475,24100.0
2013-11-19 11:40:00,97.62,97.63,97.57,97.62,50800.0,71.7475,71.7548,71.7107,71.7475,50800.0
2013-11-19 11:45:00,97.62,97.68,97.57,97.67,38300.0,71.7475,71.7916,71.7107,71.7842,38300.0
2013-11-19 11:50:00,97.68,97.75,97.67,97.74,34000.0,71.7916,71.843,71.7842,71.8357,34000.0
2013-11-19 11:55:00,97.74,97.76,97.72,97.75,43000.0,71.8357,71.8504,71.821,71.843,43000.0
2013-11-19 12:00:00,97.75,97.82,97.74,97.82,39300.0,71.843,71.8945,71.8357,71.8945,39300.0
2013-11-19 12:05:00,97.82,97.88,97.82,97.82,22500.0,71.8945,71.9386,71.8945,71.8945,22500.0
2013-11-19 12:10:00,97.83,97.86,97.79,97.84,20800.0,71.9018,71.9239,71.8724,71.9092,20800.0
2013-11-19 12:15:00,97.83,97.84,97.81,97.83,25600.0,71.9018,71.9092,71.8871,71.9018,25600.0
2013-11-19 12:20:00,97.83,97.85,97.77,97.85,43700.0,71.9018,71.9165,71.8577,71.9165,43700.0
2013-11-19 12:25:00,97.84,97.9,97.84,97.87,30300.0,71.9092,71.9532,71.9092,71.9312,30300.0
2013-11-19 12:30:00,97.86,97.98,97.84,97.98,31800.0,71.9239,72.012,71.9092,72.012,31800.0
2013-11-19 12:35:00,97.98,97.99,97.94,97.96,17900.0,72.012,72.0194,71.9826,71.9973,17900.0
2013-11-19 12:40:00,97.96,98.06,97.94,98.06,46700.0,71.9973,72.0708,71.9826,72.0708,46700.0
2013-11-19 12:45:00,98.06,98.09,98.03,98.05,36300.0,72.0708,72.0929,72.0488,72.0635,36300.0
2013-11-19 12:50:00,98.06,98.07,98.01,98.04,33900.0,72.0708,72.0782,72.0341,72.0561,33900.0
2013-11-19 12:55:00,98.04,98.05,97.96,97.98,25000.0,72.0561,72.0635,71.9973,72.012,25000.0
2013-11-19 13:00:00,97.97,98.0,97.96,97.97,58600.0,72.0047,72.0267,71.9973,72.0047,58600.0
2013-11-19 13:05:00,97.96,98.02,97.96,98.0,66100.0,71.9973,72.0414,71.9973,72.0267,66100.0
2013-11-19 13:10:00,98.0,98.05,97.96,98.03,48500.0,72.0267,72.0635,71.9973,72.0488,48500.0
2013-11-19 13:15:00,98.04,98.1,98.03,98.09,27400.0,72.0561,72.1002,72.0488,72.0929,27400.0
2013-11-19 13:20:00,98.09,98.13,98.04,98.04,39800.0,72.0929,72.1223,72.0561,72.0561,39800.0
2013-11-19 13:25:00,98.05,98.15,98.0,98.11,91900.0,72.0635,72.137,72.0267,72.1076,91900.0
2013-11-19 13:30:00,98.09,98.16,98.02,98.15,46800.0,72.0929,72.1443,72.0414,72.137,46800.0
2013-11-19 13:35:00,98.15,98.15,98.1,98.1,56100.0,72.137,72.137,72.1002,72.1002,56100.0
2013-11-19 13:40:00,98.1,98.18,98.07,98.17,47100.0,72.1002,72.159,72.0782,72.1517,47100.0
2013-11-19 13:45:00,98.16,98.19,98.15,98.18,23400.0,72.1443,72.1664,72.137,72.159,23400.0
2013-11-19 13:50:00,98.17,98.18,98.09,98.16,35500.0,72.1517,72.159,72.0929,72.1443,35500.0
2013-11-19 13:55:00,98.15,98.16,98.04,98.07,49800.0,72.137,72.1443,72.0561,72.0782,49800.0
2013-11-19 14:00:00,98.08,98.18,98.06,98.12,44500.0,72.0855,72.159,72.0708,72.1149,44500.0
2013-11-19 14:05:00,98.13,98.18,98.07,98.07,51800.0,72.1223,72.159,72.0782,72.0782,51800.0
2013-11-19 14:10:00,98.07,98.18,98.07,98.16,39700.0,72.0782,72.159,72.0782,72.1443,39700.0
2013-11-19 14:15:00,98.15,98.18,98.1,98.17,53600.0,72.137,72.159,72.1002,72.1517,53600.0
2013-11-19 14:20:00,98.15,98.16,98.1,98.14,20000.0,72.137,72.1443,72.1002,72.1296,20000.0
2013-11-19 14:25:00,98.14,98.14,98.07,98.1,32400.0,72.1296,72.1296,72.0782,72.1002,32400.0
2013-11-19 14:30:00,98.09,98.15,98.08,98.14,42400.0,72.0929,72.137,72.0855,72.1296,42400.0
2013-11-19 14:35:00,98.14,98.27,98.14,98.25,42900.0,72.1296,72.2252,72.1296,72.2105,42900.0
2013-11-19 14:40:00,98.26,98.27,98.17,98.19,25800.0,72.2178,72.2252,72.1517,72.1664,25800.0
2013-11-19 14:45:00,98.18,98.29,98.17,98.23,29500.0,72.159,72.2399,72.1517,72.1958,29500.0
2013-11-19 14:50:00,98.24,98.26,98.2,98.21,17100.0,72.2031,72.2178,72.1737,72.1811,17100.0
2013-11-19 14:55:00,98.21,98.21,98.16,98.16,33400.0,72.1811,72.1811,72.1443,72.1443,33400.0
2013-11-19 15:00:00,98.17,98.21,98.14,98.15,30800.0,72.1517,72.1811,72.1296,72.137,30800.0
2013-11-19 15:05:00,98.15,98.22,98.15,98.19,43100.0,72.137,72.1884,72.137,72.1664,43100.0
2013-11-19 15:10:00,98.19,98.19,98.16,98.18,30700.0,72.1664,72.1664,72.1443,72.159,30700.0
2013-11-19 15:15:00,98.19,98.23,98.19,98.22,39300.0,72.1664,72.1958,72.1664,72.1884,39300.0
2013-11-19 15:20:00,98.21,98.21,98.17,98.19,34000.0,72.1811,72.1811,72.1517,72.1664,34000.0
2013-11-19 15:25:00,98.18,98.2,98.08,98.09,46200.0,72.159,72.1737,72.0855,72.0929,46200.0
2013-11-19 15:30:00,98.1,98.17,98.08,98.09,70700.0,72.1002,72.1517,72.0855,72.0929,70700.0
2013-11-19 15:35:00,98.09,98.11,98.0,98.02,50000.0,72.0929,72.1076,72.0267,72.0414,50000.0
2013-11-19 15:40:00,98.03,98.04,97.98,98.0,40800.0,72.0488,72.0561,72.012,72.0267,40800.0
2013-11-19 15:45:00,98.0,98.03,97.91,97.94,102200.0,72.0267,72.0488,71.9606,71.9826,102200.0
2013-11-19 15:50:00,97.94,97.99,97.91,97.91,95500.0,71.9826,72.0194,71.9606,71.9606,95500.0
2013-11-19 15:55:00,97.9,98.0,97.89,97.99,136600.0,71.9532,72.0267,71.9459,72.0194,136600.0
2013-11-20 09:30:00,97.57,97.93,97.57,97.9,129400.0,71.7107,71.9753,71.7107,71.9532,129400.0
2013-11-20 09:35:00,97.9,97.92,97.67,97.7,53400.0,71.9532,71.9679,71.7842,71.8063,53400.0
2013-11-20 09:40:00,97.7,97.74,97.6,97.6,71000.0,71.8063,71.8357,71.7328,71.7328,71000.0
2013-11-20 09:45:00,97.6,97.91,97.6,97.74,63000.0,71.7328,71.9606,71.7328,71.8357,63000.0
2013-11-20 09:50:00,97.74,97.8,97.64,97.64,65100.0,71.8357,71.8798,71.7622,71.7622,65100.0
2013-11-20 09:55:00,97.65,97.83,97.58,97.78,60200.0,71.7695,71.9018,71.7181,71.8651,60200.0
2013-11-20 10:00:00,97.77,97.9,97.76,97.87,53400.0,71.8577,71.9532,71.8504,71.9312,53400.0
2013-11-20 10:05:00,97.89,98.0,97.82,97.93,89200.0,71.9459,72.0267,71.8945,71.9753,89200.0
2013-11-20 10:10:00,97.93,97.95,97.77,97.77,38000.0,71.9753,71.99,71.8577,71.8577,38000.0
2013-11-20 10:15:00,97.79,97.8,97.67,97.73,72700.0,71.8724,71.8798,71.7842,71.8283,72700.0
2013-11-20 10:20:00,97.73,98.02,97.73,98.0,80200.0,71.8283,72.0414,71.8283,72.0267,80200.0
2013-11-20 10:25:00,98.01,98.05,97.83,97.84,46500.0,72.0341,72.0635,71.9018,71.9092,46500.0
2013-11-20 10:30:00,97.83,97.86,97.7,97.72,66200.0,71.9018,71.9239,71.8063,71.821,66200.0
2013-11-20 10:35:00,97.71,97.72,97.61,97.65,28700.0,71.8136,71.821,71.7401,71.7695,28700.0
2013-11-20 10:40:00,97.64,97.65,97.57,97.6,24600.0,71.7622,71.7695,71.7107,71.7328,24600.0
2013-11-20 10:45:00,97.6,97.7,97.59,97.69,48000.0,71.7328,71.8063,71.7254,71.7989,48000.0
2013-11-20 10:50:00,97.68,97.68,97.56,97.57,51400.0,71.7916,71.7916,71.7034,71.7107,51400.0
2013-11-20 10:55:00,97.57,97.61,97.53,97.55,41800.0,71.7107,71.7401,71.6813,71.696,41800.0
2013-11-20 11:00:00,97.55,97.55,97.41,97.47,70800.0,71.696,71.696,71.5931,71.6372,70800.0
2013-11-20 11:05:00,97.46,97.63,97.45,97.59,21700.0,71.6299,71.7548,71.6225,71.7254,21700.0
2013-11-20 11:10:00,97.59,97.59,97.49,97.5,37800.0,71.7254,71.7254,71.6519,71.6593,37800.0
2013-11-20 11:15:00,97.49,97.52,97.4,97.41,28600.0,71.6519,71.674,71.5858,71.5931,28600.0
2013-11-20 11:20:00,97.42,97.43,97.37,97.38,43100.0,71.6005,71.6078,71.5637,71.5711,43100.0
2013-11-20 11:25:00,97.39,97.5,97.38,97.48,19800.0,71.5784,71.6593,71.5711,71.6446,19800.0
2013-11-20 11:30:00,97.51,97.6,97.51,97.59,20600.0,71.6666,71.7328,71.6666,71.7254,20600.0
2013-11-20 11:35:00,97.6,97.69,97.58,97.58,29300.0,71.7328,71.7989,71.7181,71.7181,29300.0
2013-11-20 11:40:00,97.58,97.68,97.56,97.62,17700.0,71.7181,71.7916,71.7034,71.7475,17700.0
2013-11-20 11:45:00,97.63,97.68,97.62,97.67,23200.0,71.7548,71.7916,71.7475,71.7842,23200.0
2013-11-20 11:50:00,97.68,97.73,97.65,97.68,22200.0,71.7916,71.8283,71.7695,71.7916,22200.0
2013-11-20 11:55:00,97.68,97.7,97.56,97.61,27500.0,71.7916,71.8063,71.7034,71.7401,27500.0
2013-11-20 12:00:00,97.61,97.7,97.6,97.65,25100.0,71.7401,71.8063,71.7328,71.7695,25100.0
2013-11-20 12:05:00,97.65,97.68,97.59,97.67,13600.0,71.7695,71.7916,71.7254,71.7842,13600.0
2013-11-20 12:10:00,97.66,97.68,97.63,97.65,11700.0,71.7769,71.7916,71.7548,71.7695,11700.0
2013-11-20 12:15:00,97.66,97.66,97.59,97.6,12100.0,71.7769,71.7769,71.7254,71.7328,12100.0
2013-11-20 12:20:00,97.6,97.63,97.58,97.62,19700.0,71.7328,71.7548,71.7181,71.7475,19700.0
2013-11-20 12:25:00,97.62,97.66,97.59,97.6,11200.0,71.7475,71.7769,71.7254,71.7328,11200.0
2013-11-20 12:30:00,97.59,97.6,97.53,97.53,17100.0,71.7254,71.7328,71.6813,71.6813,17100.0
2013-11-20 12:35:00,97.54,97.58,97.53,97.57,12100.0,71.6887,71.7181,71.6813,71.7107,12100.0
2013-11-20 12:40:00,97.56,97.56,97.48,97.51,29500.0,71.7034,71.7034,71.6446,71.6666,29500.0
2013-11-20 12:45:00,97.5,97.56,97.48,97.5,16800.0,71.6593,71.7034,71.6446,71.6593,16800.0
2013-11-20 12:50:00,97.5,97.53,97.45,97.53,29400.0,71.6593,71.6813,71.6225,71.6813,29400.0
2013-11-20 12:55:00,97.53,97.56,97.49,97.5,14400.0,71.6813,71.7034,71.6519,71.6593,14400.0
2013-11-20 13:00:00,97.49,97.54,97.48,97.52,16800.0,71.6519,71.6887,71.6446,71.674,16800.0
2013-11-20 13:05:00,97.54,97.58,97.5,97.56,17900.0,71.6887,71.7181,71.6593,71.7034,17900.0
2013-11-20 13:10:00,97.56,97.59,97.55,97.59,5200.0,71.7034,71.7254,71.696,71.7254,5200.0
2013-11-20 13:15:00,97.58,97.62,97.55,97.59,21100.0,71.7181,71.7475,71.696,71.7254,21100.0
2013-11-20 13:20:00,97.59,97.59,97.54,97.56,21700.0,71.7254,71.7254,71.6887,71.7034,21700.0
2013-11-20 13:25:00,97.56,97.59,97.54,97.59,8900.0,71.7034,71.7254,71.6887,71.7254,8900.0
2013-11-20 13:30:00,97.59,97.59,97.51,97.52,15100.0,71.7254,71.7254,71.6666,71.674,15100.0
2013-11-20 13:35:00,97.51,97.53,97.48,97.49,13400.0,71.6666,71.6813,71.6446,71.6519,13400.0
2013-11-20 13:40:00,97.49,97.53,97.48,97.53,29300.0,71.6519,71.6813,71.6446,71.6813,29300.0
2013-11-20 13:45:00,97.52,97.56,97.52,97.53,46800.0,71.674,71.7034,71.674,71.6813,46800.0
2013-11-20 13:50:00,97.53,97.57,97.52,97.54,16600.0,71.6813,71.7107,71.674,71.6887,16600.0
2013-11-20 13:55:00,97.54,97.59,97.53,97.57,17500.0,71.6887,71.7254,71.6813,71.7107,17500.0
2013-11-20 14:00:00,97.58,97.58,97.41,97.48,103100.0,71.7181,71.7181,71.5931,71.6446,103100.0
2013-11-20 14:05:00,97.48,97.53,97.38,97.45,44800.0,71.6446,71.6813,71.5711,71.6225,44800.0
2013-11-20 14:10:00,97.45,97.47,97.31,97.34,42500.0,71.6225,71.6372,71.5196,71.5417,42500.0
2013-11-20 14:15:00,97.32,97.53,97.3,97.53,31300.0,71.527,71.6813,71.5123,71.6813,31300.0
2013-11-20 14:20:00,97.51,97.53,97.45,97.53,34900.0,71.6666,71.6813,71.6225,71.6813,34900.0
2013-11-20 14:25:00,97.53,97.54,97.48,97.51,23400.0,71.6813,71.6887,71.6446,71.6666,23400.0
2013-11-20 14:30:00,97.51,97.52,97.43,97.44,47900.0,71.6666,71.674,71.6078,71.6152,47900.0
2013-11-20 14:35:00,97.43,97.46,97.37,97.37,21400.0,71.6078,71.6299,71.5637,71.5637,21400.0
2013-11-20 14:40:00,97.37,97.4,97.32,97.4,32500.0,71.5637,71.5858,71.527,71.5858,32500.0
2013-11-20 14:45:00,97.39,97.43,97.37,97.38,28100.0,71.5784,71.6078,71.5637,71.5711,28100.0
2013-11-20 14:50:00,97.38,97.38,97.31,97.36,29200.0,71.5711,71.5711,71.5196,71.5564,29200.0
2013-11-20 14:55:00,97.36,97.39,97.31,97.35,25500.0,71.5564,71.5784,71.5196,71.549,25500.0
2013-11-20 15:00:00,97.35,97.36,97.23,97.24,44800.0,71.549,71.5564,71.4608,71.4682,44800.0
2013-11-20 15:05:00,97.23,97.28,97.18,97.19,58700.0,71.4608,71.4976,71.4241,71.4314,58700.0
2013-11-20 15:10:00,97.19,97.27,97.18,97.27,49300.0,71.4314,71.4902,71.4241,71.4902,49300.0
2013-11-20 15:15:00,97.27,97.29,97.22,97.24,35200.0,71.4902,71.5049,71.4535,71.4682,35200.0
2013-11-20 15:20:00,97.22,97.3,97.2,97.27,37000.0,71.4535,71.5123,71.4388,71.4902,37000.0
2013-11-20 15:25:00,97.27,97.35,97.27,97.33,48600.0,71.4902,71.549,71.4902,71.5343,48600.0
2013-11-20 15:30:00,97.33,97.36,97.26,97.34,52800.0,71.5343,71.5564,71.4829,71.5417,52800.0
2013-11-20 15:35:00,97.33,97.46,97.33,97.46,64900.0,71.5343,71.6299,71.5343,71.6299,64900.0
2013-11-20 15:40:00,97.47,97.48,97.42,97.46,79500.0,71.6372,71.6446,71.6005,71.6299,79500.0
2013-11-20 15:45:00,97.46,97.5,97.4,97.45,100300.0,71.6299,71.6593,71.5858,71.6225,100300.0
2013-11-20 15:50:00,97.45,97.51,97.44,97.48,116000.0,71.6225,71.6666,71.6152,71.6446,116000.0
2013-11-20 15:55:00,97.48,97.61,97.48,97.54,214500.0,71.6446,71.7401,71.6446,71.6887,214500.0
2013-11-21 09:30:00,97.8,97.86,97.65,97.84,113200.0,71.8798,71.9239,71.7695,71.9092,113200.0
2013-11-21 09:35:00,97.85,97.95,97.65,97.69,83000.0,71.9165,71.99,71.7695,71.7989,83000.0
2013-11-21 09:40:00,97.67,97.78,97.59,97.77,93700.0,71.7842,71.8651,71.7254,71.8577,93700.0
2013-11-21 09:45:00,97.76,97.8,97.71,97.8,70500.0,71.8504,71.8798,71.8136,71.8798,70500.0
2013-11-21 09:50:00,97.79,97.88,97.78,97.85,44500.0,71.8724,71.9386,71.8651,71.9165,44500.0
2013-11-21 09:55:00,97.86,97.96,97.84,97.87,36600.0,71.9239,71.9973,71.9092,71.9312,36600.0
2013-11-21 10:00:00,97.88,97.91,97.69,97.78,45700.0,71.9386,71.9606,71.7989,71.8651,45700.0
2013-11-21 10:05:00,97.76,97.82,97.68,97.69,33400.0,71.8504,71.8945,71.7916,71.7989,33400.0
2013-11-21 10:10:00,97.68,97.8,97.68,97.75,42100.0,71.7916,71.8798,71.7916,71.843,42100.0
2013-11-21 10:15:00,97.74,97.75,97.7,97.73,20200.0,71.8357,71.843,71.8063,71.8283,20200.0
2013-11-21 10:20:00,97.73,97.78,97.71,97.71,40500.0,71.8283,71.8651,71.8136,71.8136,40500.0
2013-11-21 10:25:00,97.7,97.79,97.7,97.78,33200.0,71.8063,71.8724,71.8063,71.8651,33200.0
2013-11-21 10:30:00,97.77,97.88,97.77,97.87,62400.0,71.8577,71.9386,71.8577,71.9312,62400.0
2013-11-21 10:35:00,97.87,97.88,97.77,97.86,24200.0,71.9312,71.9386,71.8577,71.9239,24200.0
2013-11-21 10:40:00,97.85,97.92,97.85,97.9,22700.0,71.9165,71.9679,71.9165,71.9532,22700.0
2013-11-21 10:45:00,97.91,97.97,97.91,97.91,29400.0,71.9606,72.0047,71.9606,71.9606,29400.0
2013-11-21 10:50:00,97.92,97.97,97.9,97.94,30100.0,71.9679,72.0047,71.9532,71.9826,30100.0
2013-11-21 10:55:00,97.95,97.98,97.93,97.93,27000.0,71.99,72.012,71.9753,71.9753,27000.0
2013-11-21 11:00:00,97.93,97.94,97.87,97.9,39600.0,71.9753,71.9826,71.9312,71.9532,39600.0
2013-11-21 11:05:00,97.9,97.91,97.86,97.86,27200.0,71.9532,71.9606,71.9239,71.9239,27200.0
2013-11-21 11:10:00,97.86,97.9,97.86,97.87,29000.0,71.9239,71.9532,71.9239,71.9312,29000.0
2013-11-21 11:15:00,97.88,97.92,97.86,97.89,18900.0,71.9386,71.9679,71.9239,71.9459,18900.0
2013-11-21 11:20:00,97.88,97.89,97.82,97.82,17300.0,71.9386,71.9459,71.8945,71.8945,17300.0
2013-11-21 11:25:00,97.82,97.86,97.82,97.84,21600.0,71.8945,71.9239,71.8945,71.9092,21600.0
2013-11-21 11:30:00,97.85,97.86,97.83,97.86,24500.0,71.9165,71.9239,71.9018,71.9239,24500.0
2013-11-21 11:35:00,97.85,97.86,97.76,97.78,18200.0,71.9165,71.9239,71.8504,71.8651,18200.0
2013-11-21 11:40:00,97.77,97.79,97.73,97.78,16000.0,71.8577,71.8724,71.8283,71.8651,16000.0
2013-11-21 11:45:00,97.76,97.83,97.76,97.82,43000.0,71.8504,71.9018,71.8504,71.8945,43000.0
2013-11-21 11:50:00,97.83,97.86,97.82,97.83,31200.0,71.9018,71.9239,71.8945,71.9018,31200.0
2013-11-21 11:55:00,97.85,97.87,97.82,97.83,22600.0,71.9165,71.9312,71.8945,71.9018,22600.0
2013-11-21 12:00:00,97.83,97.84,97.73,97.74,22300.0,71.9018,71.9092,71.8283,71.8357,22300.0
2013-11-21 12:05:00,97.75,97.77,97.7,97.73,15800.0,71.843,71.8577,71.8063,71.8283,15800.0
2013-11-21 12:10:00,97.72,97.75,97.69,97.7,40800.0,71.821,71.843,71.7989,71.8063,40800.0
2013-11-21 12:15:00,97.7,97.72,97.66,97.71,14300.0,71.8063,71.821,71.7769,71.8136,14300.0
2013-11-21 12:20:00,97.72,97.79,97.72,97.78,19700.0,71.821,71.8724,71.821,71.8651,19700.0
2013-11-21 12:25:00,97.78,97.79,97.73,97.75,22500.0,71.8651,71.8724,71.8283,71.843,22500.0
2013-11-21 12:30:00,97.74,97.75,97.66,97.7,22000.0,71.8357,71.843,71.7769,71.8063,22000.0
2013-11-21 12:35:00,97.69,97.75,97.69,97.73,15200.0,71.7989,71.843,71.7989,71.8283,15200.0
2013-11-21 12:40:00,97.73,97.78,97.73,97.78,10700.0,71.8283,71.8651,71.8283,71.8651,10700.0
2013-11-21 12:45:00,97.77,97.79,97.73,97.75,18700.0,71.8577,71.8724,71.8283,71.843,18700.0
2013-11-21 12:50:00,97.76,97.81,97.74,97.81,18300.0,71.8504,71.8871,71.8357,71.8871,18300.0
2013-11-21 12:55:00,97.81,97.87,97.79,97.82,24700.0,71.8871,71.9312,71.8724,71.8945,24700.0
2013-11-21 13:00:00,97.82,97.83,97.8,97.8,22400.0,71.8945,71.9018,71.8798,71.8798,22400.0
2013-11-21 13:05:00,97.82,97.82,97.79,97.81,7800.0,71.8945,71.8945,71.8724,71.8871,7800.0
2013-11-21 13:10:00,97.82,97.89,97.82,97.89,17500.0,71.8945,71.9459,71.8945,71.9459,17500.0
2013-11-21 13:15:00,97.88,97.93,97.85,97.9,9200.0,71.9386,71.9753,71.9165,71.9532,9200.0
2013-11-21 13:20:00,97.9,97.92,97.88,97.88,16000.0,71.9532,71.9679,71.9386,71.9386,16000.0
2013-11-21 13:25:00,97.9,97.94,97.9,97.94,11900.0,71.9532,71.9826,71.9532,71.9826,11900.0
2013-11-21 13:30:00,97.93,98.0,97.93,97.99,32500.0,71.9753,72.0267,71.9753,72.0194,32500.0
2013-11-21 13:35:00,97.99,98.0,97.97,97.99,22000.0,72.0194,72.0267,72.0047,72.0194,22000.0
2013-11-21 13:40:00,97.98,98.04,97.97,98.04,58900.0,72.012,72.0561,72.0047,72.0561,58900.0
2013-11-21 13:45:00,98.05,98.08,98.05,98.07,28500.0,72.0635,72.0855,72.0635,72.0782,28500.0
2013-11-21 13:50:00,98.07,98.09,98.05,98.08,31000.0,72.0782,72.0929,72.0635,72.0855,31000.0
2013-11-21 13:55:00,98.07,98.07,98.01,98.03,18300.0,72.0782,72.0782,72.0341,72.0488,18300.0
2013-11-21 14:00:00,98.03,98.06,98.01,98.03,32400.0,72.0488,72.0708,72.0341,72.0488,32400.0
2013-11-21 14:05:00,98.03,98.05,97.98,98.01,40600.0,72.0488,72.0635,72.012,72.0341,40600.0
2013-11-21 14:10:00,98.02,98.09,97.77,97.81,189100.0,72.0414,72.0929,71.8577,71.8871,189100.0
2013-11-21 14:15:00,97.81,97.94,97.81,97.84,53000.0,71.8871,71.9826,71.8871,71.9092,53000.0
2013-11-21 14:20:00,97.86,97.94,97.84,97.9,30000.0,71.9239,71.9826,71.9092,71.9532,30000.0
2013-11-21 14:25:00,97.9,97.92,97.72,97.72,60100.0,71.9532,71.9679,71.821,71.821,60100.0
2013-11-21 14:30:00,97.72,97.79,97.65,97.73,93200.0,71.821,71.8724,71.7695,71.8283,93200.0
2013-11-21 14:35:00,97.76,97.91,97.76,97.91,28800.0,71.8504,71.9606,71.8504,71.9606,28800.0
2013-11-21 14:40:00,97.92,97.97,97.86,97.92,38500.0,71.9679,72.0047,71.9239,71.9679,38500.0
2013-11-21 14:45:00,97.93,97.98,97.84,97.86,53100.0,71.9753,72.012,71.9092,71.9239,53100.0
2013-11-21 14:50:00,97.87,97.9,97.81,97.85,24100.0,71.9312,71.9532,71.8871,71.9165,24100.0
2013-11-21 14:55:00,97.85,97.85,97.77,97.78,23800.0,71.9165,71.9165,71.8577,71.8651,23800.0
2013-11-21 15:00:00,97.78,97.82,97.75,97.76,28100.0,71.8651,71.8945,71.843,71.8504,28100.0
2013-11-21 15:05:00,97.77,97.79,97.72,97.79,41100.0,71.8577,71.8724,71.821,71.8724,41100.0
2013-11-21 15:10:00,97.79,97.83,97.78,97.8,29300.0,71.8724,71.9018,71.8651,71.8798,29300.0
2013-11-21 15:15:00,97.8,97.84,97.76,97.81,43100.0,71.8798,71.9092,71.8504,71.8871,43100.0
2013-11-21 15:20:00,97.81,97.83,97.79,97.81,24600.0,71.8871,71.9018,71.8724,71.8871,24600.0
2013-11-21 15:25:00,97.81,97.84,97.76,97.79,30800.0,71.8871,71.9092,71.8504,71.8724,30800.0
2013-11-21 15:30:00,97.79,97.81,97.73,97.74,68700.0,71.8724,71.8871,71.8283,71.8357,68700.0
2013-11-21 15:35:00,97.74,97.74,97.71,97.74,48400.0,71.8357,71.8357,71.8136,71.8357,48400.0
2013-11-21 15:40:00,97.73,97.77,97.72,97.73,61600.0,71.8283,71.8577,71.821,71.8283,61600.0
2013-11-21 15:45:00,97.73,97.73,97.66,97.69,101500.0,71.8283,71.8283,71.7769,71.7989,101500.0
2013-11-21 15:50:00,97.68,97.7,97.65,97.68,103200.0,71.7916,71.8063,71.7695,71.7916,103200.0
2013-11-21 15:55:00,97.68,97.75,97.65,97.7,209200.0,71.7916,71.843,71.7695,71.8063,209200.0
2013-11-22 09:30:00,97.84,97.96,97.37,97.46,154800.0,71.9092,71.9973,71.5637,71.6299,154800.0
2013-11-22 09:35:00,97.47,97.69,97.44,97.58,47400.0,71.6372,71.7989,71.6152,71.7181,47400.0
2013-11-22 09:40:00,97.59,97.76,97.52,97.76,55600.0,71.7254,71.8504,71.674,71.8504,55600.0
2013-11-22 09:45:00,97.74,97.89,97.68,97.71,49100.0,71.8357,71.9459,71.7916,71.8136,49100.0
2013-11-22 09:50:00,97.69,97.78,97.66,97.68,41100.0,71.7989,71.8651,71.7769,71.7916,41100.0
2013-11-22 09:55:00,97.68,97.75,97.62,97.69,54600.0,71.7916,71.843,71.7475,71.7989,54600.0
2013-11-22 10:00:00,97.69,97.85,97.68,97.8,48800.0,71.7989,71.9165,71.7916,71.8798,48800.0
2013-11-22 10:05:00,97.8,97.92,97.78,97.86,39900.0,71.8798,71.9679,71.8651,71.9239,39900.0
2013-11-22 10:10:00,97.86,98.0,97.86,97.99,63000.0,71.9239,72.0267,71.9239,72.0194,63000.0
2013-11-22 10:15:00,98.0,98.12,97.95,98.08,66500.0,72.0267,72.1149,71.99,72.0855,66500.0
2013-11-22 10:20:00,98.08,98.08,97.9,97.93,27200.0,72.0855,72.0855,71.9532,71.9753,27200.0
2013-11-22 10:25:00,97.94,98.02,97.89,97.93,25900.0,71.9826,72.0414,71.9459,71.9753,25900.0
2013-11-22 10:30:00,97.92,97.96,97.88,97.9,16700.0,71.9679,71.9973,71.9386,71.9532,16700.0
2013-11-22 10:35:00,97.89,97.94,97.84,97.85,33300.0,71.9459,71.9826,71.9092,71.9165,33300.0
2013-11-22 10:40:00,97.84,97.95,97.84,97.94,52000.0,71.9092,71.99,71.9092,71.9826,52000.0
2013-11-22 10:45:00,97.95,97.95,97.83,97.84,24200.0,71.99,71.99,71.9018,71.9092,24200.0
2013-11-22 10:50:00,97.85,97.87,97.81,97.85,32300.0,71.9165,71.9312,71.8871,71.9165,32300.0
2013-11-22 10:55:00,97.87,97.91,97.84,97.86,22500.0,71.9312,71.9606,71.9092,71.9239,22500.0
2013-11-22 11:00:00,97.85,98.0,97.84,97.99,23000.0,71.9165,72.0267,71.9092,72.0194,23000.0
2013-11-22 11:05:00,97.99,98.02,97.93,97.98,40500.0,72.0194,72.0414,71.9753,72.012,40500.0
2013-11-22 11:10:00,97.99,98.08,97.97,98.07,35000.0,72.0194,72.0855,72.0047,72.0782,35000.0
2013-11-22 11:15:00,98.08,98.09,97.98,98.06,26100.0,72.0855,72.0929,72.012,72.0708,26100.0
2013-11-22 11:20:00,98.07,98.11,98.04,98.07,27500.0,72.0782,72.1076,72.0561,72.0782,27500.0
2013-11-22 11:25:00,98.07,98.11,98.02,98.09,30000.0,72.0782,72.1076,72.0414,72.0929,30000.0
2013-11-22 11:30:00,98.08,98.13,98.06,98.13,31700.0,72.0855,72.1223,72.0708,72.1223,31700.0
2013-11-22 11:35:00,98.12,98.12,98.06,98.07,23700.0,72.1149,72.1149,72.0708,72.0782,23700.0
2013-11-22 11:40:00,98.07,98.18,98.07,98.14,36400.0,72.0782,72.159,72.0782,72.1296,36400.0
2013-11-22 11:45:00,98.14,98.16,98.1,98.12,20900.0,72.1296,72.1443,72.1002,72.1149,20900.0
2013-11-22 11:50:00,98.13,98.2,98.1,98.14,69400.0,72.1223,72.1737,72.1002,72.1296,69400.0
2013-11-22 11:55:00,98.14,98.16,98.11,98.11,15200.0,72.1296,72.1443,72.1076,72.1076,15200.0
2013-11-22 12:00:00,98.11,98.18,98.1,98.17,18400.0,72.1076,72.159,72.1002,72.1517,18400.0
2013-11-22 12:05:00,98.16,98.27,98.14,98.27,27300.0,72.1443,72.2252,72.1296,72.2252,27300.0
2013-11-22 12:10:00,98.27,98.27,98.21,98.21,23400.0,72.2252,72.2252,72.1811,72.1811,23400.0
2013-11-22 12:15:00,98.2,98.26,98.19,98.26,36500.0,72.1737,72.2178,72.1664,72.2178,36500.0
2013-11-22 12:20:00,98.25,98.3,98.24,98.3,20300.0,72.2105,72.2472,72.2031,72.2472,20300.0
2013-11-22 12:25:00,98.29,98.3,98.22,98.22,25800.0,72.2399,72.2472,72.1884,72.1884,25800.0
2013-11-22 12:30:00,98.22,98.27,98.19,98.25,15400.0,72.1884,72.2252,72.1664,72.2105,15400.0
2013-11-22 12:35:00,98.26,98.3,98.22,98.3,12400.0,72.2178,72.2472,72.1884,72.2472,12400.0
2013-11-22 12:40:00,98.29,98.31,98.27,98.31,26100.0,72.2399,72.2546,72.2252,72.2546,26100.0
2013-11-22 12:45:00,98.31,98.38,98.31,98.37,44300.0,72.2546,72.306,72.2546,72.2987,44300.0
2013-11-22 12:50:00,98.36,98.45,98.36,98.45,48800.0,72.2913,72.3575,72.2913,72.3575,48800.0
2013-11-22 12:55:00,98.44,98.45,98.36,98.41,17800.0,72.3501,72.3575,72.2913,72.3281,17800.0
2013-11-22 13:00:00,98.41,98.45,98.37,98.38,34200.0,72.3281,72.3575,72.2987,72.306,34200.0
2013-11-22 13:05:00,98.37,98.39,98.31,98.34,22900.0,72.2987,72.3134,72.2546,72.2766,22900.0
2013-11-22 13:10:00,98.34,98.38,98.33,98.37,22000.0,72.2766,72.306,72.2693,72.2987,22000.0
2013-11-22 13:15:00,98.37,98.37,98.31,98.31,21600.0,72.2987,72.2987,72.2546,72.2546,21600.0
2013-11-22 13:20:00,98.31,98.39,98.3,98.36,19600.0,72.2546,72.3134,72.2472,72.2913,19600.0
2013-11-22 13:25:00,98.37,98.44,98.37,98.44,11600.0,72.2987,72.3501,72.2987,72.3501,11600.0
2013-11-22 13:30:00,98.44,98.44,98.31,98.34,19800.0,72.3501,72.3501,72.2546,72.2766,19800.0
2013-11-22 13:35:00,98.35,98.35,98.3,98.32,23800.0,72.284,72.284,72.2472,72.2619,23800.0
2013-11-22 13:40:00,98.32,98.36,98.29,98.33,21000.0,72.2619,72.2913,72.2399,72.2693,21000.0
2013-11-22 13:45:00,98.33,98.44,98.33,98.43,17200.0,72.2693,72.3501,72.2693,72.3428,17200.0
2013-11-22 13:50:00,98.44,98.45,98.4,98.45,20400.0,72.3501,72.3575,72.3207,72.3575,20400.0
2013-11-22 13:55:00,98.45,98.46,98.41,98.44,15600.0,72.3575,72.3648,72.3281,72.3501,15600.0
2013-11-22 14:00:00,98.43,98.45,98.39,98.42,21700.0,72.3428,72.3575,72.3134,72.3354,21700.0
2013-11-22 14:05:00,98.43,98.45,98.4,98.44,28000.0,72.3428,72.3575,72.3207,72.3501,28000.0
2013-11-22 14:10:00,98.43,98.44,98.32,98.34,27200.0,72.3428,72.3501,72.2619,72.2766,27200.0
2013-11-22 14:15:00,98.33,98.42,98.33,98.39,15800.0,72.2693,72.3354,72.2693,72.3134,15800.0
2013-11-22 14:20:00,98.39,98.42,98.36,98.41,37300.0,72.3134,72.3354,72.2913,72.3281,37300.0
2013-11-22 14:25:00,98.41,98.48,98.37,98.47,44400.0,72.3281,72.3795,72.2987,72.3722,44400.0
2013-11-22 14:30:00,98.47,98.51,98.46,98.48,54300.0,72.3722,72.4016,72.3648,72.3795,54300.0
2013-11-22 14:35:00,98.47,98.47,98.37,98.37,23400.0,72.3722,72.3722,72.2987,72.2987,23400.0
2013-11-22 14:40:00,98.36,98.42,98.35,98.37,16100.0,72.2913,72.3354,72.284,72.2987,16100.0
2013-11-22 14:45:00,98.37,98.38,98.35,98.37,17700.0,72.2987,72.306,72.284,72.2987,17700.0
2013-11-22 14:50:00,98.37,98.41,98.36,98.37,14700.0,72.2987,72.3281,72.2913,72.2987,14700.0
2013-11-22 14:55:00,98.37,98.4,98.37,98.39,17700.0,72.2987,72.3207,72.2987,72.3134,17700.0
2013-11-22 15:00:00,98.38,98.42,98.38,98.41,24900.0,72.306,72.3354,72.306,72.3281,24900.0
2013-11-22 15:05:00,98.4,98.42,98.38,98.38,31300.0,72.3207,72.3354,72.306,72.306,31300.0
2013-11-22 15:10:00,98.38,98.4,98.36,98.4,35400.0,72.306,72.3207,72.2913,72.3207,35400.0
2013-11-22 15:15:00,98.4,98.41,98.36,98.39,23000.0,72.3207,72.3281,72.2913,72.3134,23000.0
2013-11-22 15:20:00,98.39,98.43,98.36,98.4,36200.0,72.3134,72.3428,72.2913,72.3207,36200.0
2013-11-22 15:25:00,98.39,98.4,98.34,98.36,37300.0,72.3134,72.3207,72.2766,72.2913,37300.0
2013-11-22 15:30:00,98.36,98.39,98.31,98.37,90000.0,72.2913,72.3134,72.2546,72.2987,90000.0
2013-11-22 15:35:00,98.36,98.38,98.34,98.36,65000.0,72.2913,72.306,72.2766,72.2913,65000.0
2013-11-22 15:40:00,98.37,98.39,98.35,98.37,84200.0,72.2987,72.3134,72.284,72.2987,84200.0
2013-11-22 15:45:00,98.37,98.38,98.21,98.25,143900.0,72.2987,72.306,72.1811,72.2105,143900.0
2013-11-22 15:50:00,98.24,98.26,98.17,98.2,103200.0,72.2031,72.2178,72.1517,72.1737,103200.0
2013-11-22 15:55:00,98.2,98.28,98.19,98.26,155600.0,72.1737,72.2325,72.1664,72.2178,155600.0
2013-11-25 09:30:00,98.75,98.95,98.65,98.91,176400.0,72.578,72.725,72.5045,72.6956,176400.0
2013-11-25 09:35:00,98.91,98.93,98.71,98.74,126200.0,72.6956,72.7103,72.5486,72.5706,126200.0
2013-11-25 09:40:00,98.74,98.99,98.73,98.95,175800.0,72.5706,72.7544,72.5633,72.725,175800.0
2013-11-25 09:45:00,98.96,99.1,98.83,99.04,156700.0,72.7323,72.8352,72.6368,72.7911,156700.0
2013-11-25 09:50:00,99.07,99.12,98.96,99.08,122600.0,72.8132,72.8499,72.7323,72.8205,122600.0
2013-11-25 09:55:00,99.08,99.12,99.04,99.04,57100.0,72.8205,72.8499,72.7911,72.7911,57100.0
2013-11-25 10:00:00,99.05,99.21,99.03,99.21,93800.0,72.7985,72.9161,72.7838,72.9161,93800.0
2013-11-25 10:05:00,99.22,99.27,99.09,99.18,111100.0,72.9234,72.9602,72.8279,72.894,111100.0
2013-11-25 10:10:00,99.2,99.2,99.11,99.12,53100.0,72.9087,72.9087,72.8426,72.8499,53100.0
2013-11-25 10:15:00,99.14,99.17,99.1,99.12,58400.0,72.8646,72.8867,72.8352,72.8499,58400.0
2013-11-25 10:20:00,99.11,99.14,99.1,99.12,32500.0,72.8426,72.8646,72.8352,72.8499,32500.0
2013-11-25 10:25:00,99.13,99.17,99.11,99.15,32400.0,72.8573,72.8867,72.8426,72.872,32400.0
2013-11-25 10:30:00,99.15,99.18,99.11,99.14,49700.0,72.872,72.894,72.8426,72.8646,49700.0
2013-11-25 10:35:00,99.14,99.18,99.12,99.13,32600.0,72.8646,72.894,72.8499,72.8573,32600.0
2013-11-25 10:40:00,99.13,99.18,99.12,99.13,38700.0,72.8573,72.894,72.8499,72.8573,38700.0
2013-11-25 10:45:00,99.12,99.14,99.11,99.12,39800.0,72.8499,72.8646,72.8426,72.8499,39800.0
2013-11-25 10:50:00,99.12,99.15,99.1,99.12,41400.0,72.8499,72.872,72.8352,72.8499,41400.0
2013-11-25 10:55:00,99.12,99.13,99.03,99.12,54300.0,72.8499,72.8573,72.7838,72.8499,54300.0
2013-11-25 11:00:00,99.12,99.15,99.11,99.12,50100.0,72.8499,72.872,72.8426,72.8499,50100.0
2013-11-25 11:05:00,99.11,99.14,99.11,99.13,38600.0,72.8426,72.8646,72.8426,72.8573,38600.0
2013-11-25 11:10:00,99.13,99.13,99.01,99.01,71600.0,72.8573,72.8573,72.7691,72.7691,71600.0
2013-11-25 11:15:00,99.01,99.13,98.98,99.06,84100.0,72.7691,72.8573,72.747,72.8058,84100.0
2013-11-25 11:20:00,99.07,99.15,99.07,99.08,47100.0,72.8132,72.872,72.8132,72.8205,47100.0
2013-11-25 11:25:00,99.08,99.15,99.02,99.12,64400.0,72.8205,72.872,72.7764,72.8499,64400.0
2013-11-25 11:30:00,99.12,99.13,99.02,99.03,39500.0,72.8499,72.8573,72.7764,72.7838,39500.0
2013-11-25 11:35:00,99.05,99.11,99.02,99.07,31000.0,72.7985,72.8426,72.7764,72.8132,31000.0
2013-11-25 11:40:00,99.07,99.13,99.05,99.12,48100.0,72.8132,72.8573,72.7985,72.8499,48100.0
2013-11-25 11:45:00,99.11,99.19,99.09,99.17,61400.0,72.8426,72.9014,72.8279,72.8867,61400.0
2013-11-25 11:50:00,99.17,99.18,99.09,99.09,39000.0,72.8867,72.894,72.8279,72.8279,39000.0
2013-11-25 11:55:00,99.1,99.12,99.04,99.06,24300.0,72.8352,72.8499,72.7911,72.8058,24300.0
2013-11-25 12:00:00,99.05,99.13,99.04,99.11,15000.0,72.7985,72.8573,72.7911,72.8426,15000.0
2013-11-25 12:05:00,99.1,99.11,99.03,99.05,14800.0,72.8352,72.8426,72.7838,72.7985,14800.0
2013-11-25 12:10:00,99.07,99.1,99.02,99.09,26000.0,72.8132,72.8352,72.7764,72.8279,26000.0
2013-11-25 12:15:00,99.09,99.12,99.04,99.1,73000.0,72.8279,72.8499,72.7911,72.8352,73000.0
2013-11-25 12:20:00,99.1,99.17,99.08,99.17,41600.0,72.8352,72.8867,72.8205,72.8867,41600.0
2013-11-25 12:25:00,99.17,99.21,99.17,99.19,27900.0,72.8867,72.9161,72.8867,72.9014,27900.0
2013-11-25 12:30:00,99.2,99.21,99.17,99.2,11200.0,72.9087,72.9161,72.8867,72.9087,11200.0
2013-11-25 12:35:00,99.19,99.24,99.18,99.18,48800.0,72.9014,72.9381,72.894,72.894,48800.0
2013-11-25 12:40:00,99.18,99.19,99.13,99.18,45300.0,72.894,72.9014,72.8573,72.894,45300.0
2013-11-25 12:45:00,99.18,99.18,99.1,99.13,18400.0,72.894,72.894,72.8352,72.8573,18400.0
2013-11-25 12:50:00,99.13,99.13,99.07,99.13,26700.0,72.8573,72.8573,72.8132,72.8573,26700.0
2013-11-25 12:55:00,99.13,99.14,99.08,99.08,25600.0,72.8573,72.8646,72.8205,72.8205,25600.0
2013-11-25 13:00:00,99.08,99.11,99.05,99.1,30000.0,72.8205,72.8426,72.7985,72.8352,30000.0
2013-11-25 13:05:00,99.1,99.12,99.06,99.07,38400.0,72.8352,72.8499,72.8058,72.8132,38400.0
2013-11-25 13:10:00,99.08,99.08,99.0,99.02,73800.0,72.8205,72.8205,72.7617,72.7764,73800.0
2013-11-25 13:15:00,99.02,99.06,99.0,99.06,48800.0,72.7764,72.8058,72.7617,72.8058,48800.0
2013-11-25 13:20:00,99.04,99.08,99.03,99.05,44200.0,72.7911,72.8205,72.7838,72.7985,44200.0
2013-11-25 13:25:00,99.05,99.07,99.04,99.05,27500.0,72.7985,72.8132,72.7911,72.7985,27500.0
2013-11-25 13:30:00,99.05,99.08,99.04,99.08,19300.0,72.7985,72.8205,72.7911,72.8205,19300.0
2013-11-25 13:35:00,99.07,99.12,99.06,99.1,29400.0,72.8132,72.8499,72.8058,72.8352,29400.0
2013-11-25 13:40:00,99.1,99.13,99.09,99.12,49200.0,72.8352,72.8573,72.8279,72.8499,49200.0
2013-11-25 13:45:00,99.13,99.18,99.11,99.17,45500.0,72.8573,72.894,72.8426,72.8867,45500.0
2013-11-25 13:50:00,99.16,99.18,99.15,99.15,23500.0,72.8793,72.894,72.872,72.872,23500.0
2013-11-25 13:55:00,99.15,99.17,99.14,99.16,16500.0,72.872,72.8867,72.8646,72.8793,16500.0
2013-11-25 14:00:00,99.16,99.18,99.14,99.17,22100.0,72.8793,72.894,72.8646,72.8867,22100.0
2013-11-25 14:05:00,99.18,99.21,99.16,99.19,24100.0,72.894,72.9161,72.8793,72.9014,24100.0
2013-11-25 14:10:00,99.18,99.21,99.16,99.16,19300.0,72.894,72.9161,72.8793,72.8793,19300.0
2013-11-25 14:15:00,99.17,99.21,99.13,99.14,38700.0,72.8867,72.9161,72.8573,72.8646,38700.0
2013-11-25 14:20:00,99.14,99.2,99.13,99.14,25100.0,72.8646,72.9087,72.8573,72.8646,25100.0
2013-11-25 14:25:00,99.15,99.18,99.14,99.16,41100.0,72.872,72.894,72.8646,72.8793,41100.0
2013-11-25 14:30:00,99.15,99.19,99.14,99.16,20600.0,72.872,72.9014,72.8646,72.8793,20600.0
2013-11-25 14:35:00,99.16,99.17,99.14,99.15,26700.0,72.8793,72.8867,72.8646,72.872,26700.0
2013-11-25 14:40:00,99.14,99.21,99.14,99.18,45300.0,72.8646,72.9161,72.8646,72.894,45300.0
2013-11-25 14:45:00,99.18,99.19,99.15,99.16,46000.0,72.894,72.9014,72.872,72.8793,46000.0
2013-11-25 14:50:00,99.15,99.16,99.13,99.14,74600.0,72.872,72.8793,72.8573,72.8646,74600.0
2013-11-25 14:55:00,99.14,99.16,99.12,99.12,51000.0,72.8646,72.8793,72.8499,72.8499,51000.0
2013-11-25 15:00:00,99.12,99.17,99.08,99.15,131700.0,72.8499,72.8867,72.8205,72.872,131700.0
2013-11-25 15:05:00,99.15,99.18,99.1,99.12,44100.0,72.872,72.894,72.8352,72.8499,44100.0
2013-11-25 15:10:00,99.11,99.15,99.08,99.08,56000.0,72.8426,72.872,72.8205,72.8205,56000.0
2013-11-25 15:15:00,99.08,99.1,99.02,99.02,60300.0,72.8205,72.8352,72.7764,72.7764,60300.0
2013-11-25 15:20:00,99.03,99.04,98.98,98.98,109400.0,72.7838,72.7911,72.747,72.747,109400.0
2013-11-25 15:25:00,98.98,99.0,98.95,99.0,55400.0,72.747,72.7617,72.725,72.7617,55400.0
2013-11-25 15:30:00,99.0,99.0,98.99,98.99,60200.0,72.7617,72.7617,72.7544,72.7544,60200.0
2013-11-25 15:35:00,98.99,99.0,98.87,98.9,122100.0,72.7544,72.7617,72.6662,72.6882,122100.0
2013-11-25 15:40:00,98.9,99.0,98.9,98.93,112800.0,72.6882,72.7617,72.6882,72.7103,112800.0
2013-11-25 15:45:00,98.92,98.96,98.9,98.92,129700.0,72.7029,72.7323,72.6882,72.7029,129700.0
2013-11-25 15:50:00,98.93,98.94,98.84,98.87,152700.0,72.7103,72.7176,72.6441,72.6662,152700.0
2013-11-25 15:55:00,98.86,98.93,98.86,98.93,177600.0,72.6588,72.7103,72.6588,72.7103,177600.0
2013-11-26 09:30:00,98.8,98.9,98.54,98.8,138500.0,72.6147,72.6882,72.4236,72.6147,138500.0
2013-11-26 09:35:00,98.8,98.97,98.76,98.94,39500.0,72.6147,72.7397,72.5853,72.7176,39500.0
2013-11-26 09:40:00,98.95,99.09,98.93,98.94,121200.0,72.725,72.8279,72.7103,72.7176,121200.0
2013-11-26 09:45:00,98.93,98.96,98.86,98.92,49800.0,72.7103,72.7323,72.6588,72.7029,49800.0
2013-11-26 09:50:00,98.92,98.98,98.87,98.93,44700.0,72.7029,72.747,72.6662,72.7103,44700.0
2013-11-26 09:55:00,98.95,98.97,98.84,98.86,42900.0,72.725,72.7397,72.6441,72.6588,42900.0
2013-11-26 10:00:00,98.86,98.89,98.77,98.87,40700.0,72.6588,72.6809,72.5927,72.6662,40700.0
2013-11-26 10:05:00,98.87,98.89,98.77,98.81,36300.0,72.6662,72.6809,72.5927,72.6221,36300.0
2013-11-26 10:10:00,98.81,98.82,98.73,98.75,97600.0,72.6221,72.6294,72.5633,72.578,97600.0
2013-11-26 10:15:00,98.77,98.78,98.66,98.68,57300.0,72.5927,72.6,72.5118,72.5265,57300.0
2013-11-26 10:20:00,98.67,98.7,98.57,98.58,74800.0,72.5192,72.5412,72.4457,72.453,74800.0
2013-11-26 10:25:00,98.59,98.64,98.56,98.63,43700.0,72.4604,72.4971,72.4383,72.4898,43700.0
2013-11-26 10:30:00,98.61,98.66,98.59,98.59,42000.0,72.4751,72.5118,72.4604,72.4604,42000.0
2013-11-26 10:35:00,98.58,98.59,98.51,98.52,77900.0,72.453,72.4604,72.4016,72.4089,77900.0
2013-11-26 10:40:00,98.52,98.55,98.5,98.51,62200.0,72.4089,72.431,72.3942,72.4016,62200.0
2013-11-26 10:45:00,98.52,98.52,98.33,98.34,60600.0,72.4089,72.4089,72.2693,72.2766,60600.0
2013-11-26 10:50:00,98.35,98.35,98.15,98.3,156000.0,72.284,72.284,72.137,72.2472,156000.0
2013-11-26 10:55:00,98.3,98.38,98.27,98.35,52900.0,72.2472,72.306,72.2252,72.284,52900.0
2013-11-26 11:00:00,98.37,98.4,98.31,98.34,71200.0,72.2987,72.3207,72.2546,72.2766,71200.0
2013-11-26 11:05:00,98.35,98.37,98.34,98.37,42000.0,72.284,72.2987,72.2766,72.2987,42000.0
2013-11-26 11:10:00,98.37,98.39,98.31,98.33,83700.0,72.2987,72.3134,72.2546,72.2693,83700.0
2013-11-26 11:15:00,98.33,98.36,98.26,98.34,77200.0,72.2693,72.2913,72.2178,72.2766,77200.0
2013-11-26 11:20:00,98.33,98.33,98.25,98.3,60100.0,72.2693,72.2693,72.2105,72.2472,60100.0
2013-11-26 11:25:00,98.31,98.33,98.28,98.31,54900.0,72.2546,72.2693,72.2325,72.2546,54900.0
2013-11-26 11:30:00,98.3,98.33,98.25,98.26,72200.0,72.2472,72.2693,72.2105,72.2178,72200.0
2013-11-26 11:35:00,98.26,98.27,98.21,98.24,24100.0,72.2178,72.2252,72.1811,72.2031,24100.0
2013-11-26 11:40:00,98.25,98.28,98.25,98.27,21100.0,72.2105,72.2325,72.2105,72.2252,21100.0
2013-11-26 11:45:00,98.28,98.31,98.26,98.29,27600.0,72.2325,72.2546,72.2178,72.2399,27600.0
2013-11-26 11:50:00,98.29,98.32,98.28,98.29,42400.0,72.2399,72.2619,72.2325,72.2399,42400.0
2013-11-26 11:55:00,98.29,98.31,98.26,98.28,99500.0,72.2399,72.2546,72.2178,72.2325,99500.0
2013-11-26 12:00:00,98.28,98.3,98.25,98.28,26800.0,72.2325,72.2472,72.2105,72.2325,26800.0
2013-11-26 12:05:00,98.27,98.29,98.27,98.28,16800.0,72.2252,72.2399,72.2252,72.2325,16800.0
2013-11-26 12:10:00,98.28,98.39,98.27,98.39,33800.0,72.2325,72.3134,72.2252,72.3134,33800.0
2013-11-26 12:15:00,98.4,98.42,98.37,98.37,26400.0,72.3207,72.3354,72.2987,72.2987,26400.0
2013-11-26 12:20:00,98.38,98.46,98.38,98.43,62300.0,72.306,72.3648,72.306,72.3428,62300.0
2013-11-26 12:25:00,98.44,98.49,98.41,98.48,24600.0,72.3501,72.3869,72.3281,72.3795,24600.0
2013-11-26 12:30:00,98.49,98.49,98.42,98.45,65400.0,72.3869,72.3869,72.3354,72.3575,65400.0
2013-11-26 12:35:00,98.44,98.48,98.43,98.45,36700.0,72.3501,72.3795,72.3428,72.3575,36700.0
2013-11-26 12:40:00,98.45,98.47,98.39,98.39,68900.0,72.3575,72.3722,72.3134,72.3134,68900.0
2013-11-26 12:45:00,98.39,98.41,98.36,98.37,91800.0,72.3134,72.3281,72.2913,72.2987,91800.0
2013-11-26 12:50:00,98.38,98.41,98.33,98.38,112700.0,72.306,72.3281,72.2693,72.306,112700.0
2013-11-26 12:55:00,98.38,98.39,98.32,98.34,54900.0,72.306,72.3134,72.2619,72.2766,54900.0
2013-11-26 13:00:00,98.34,98.36,98.33,98.35,40200.0,72.2766,72.2913,72.2693,72.284,40200.0
2013-11-26 13:05:00,98.36,98.41,98.36,98.4,55600.0,72.2913,72.3281,72.2913,72.3207,55600.0
2013-11-26 13:10:00,98.4,98.42,98.39,98.41,36700.0,72.3207,72.3354,72.3134,72.3281,36700.0
2013-11-26 13:15:00,98.41,98.42,98.38,98.38,18500.0,72.3281,72.3354,72.306,72.306,18500.0
2013-11-26 13:20:00,98.38,98.39,98.33,98.33,53300.0,72.306,72.3134,72.2693,72.2693,53300.0
2013-11-26 13:25:00,98.32,98.34,98.3,98.3,22000.0,72.2619,72.2766,72.2472,72.2472,22000.0
2013-11-26 13:30:00,98.31,98.37,98.31,98.36,18300.0,72.2546,72.2987,72.2546,72.2913,18300.0
2013-11-26 13:35:00,98.36,98.36,98.31,98.32,12500.0,72.2913,72.2913,72.2546,72.2619,12500.0
2013-11-26 13:40:00,98.32,98.35,98.31,98.33,18500.0,72.2619,72.284,72.2546,72.2693,18500.0
2013-11-26 13:45:00,98.32,98.33,98.28,98.3,38900.0,72.2619,72.2693,72.2325,72.2472,38900.0
2013-11-26 13:50:00,98.3,98.32,98.29,98.32,22900.0,72.2472,72.2619,72.2399,72.2619,22900.0
2013-11-26 13:55:00,98.31,98.31,98.28,98.31,26600.0,72.2546,72.2546,72.2325,72.2546,26600.0
2013-11-26 14:00:00,98.31,98.31,98.26,98.26,27700.0,72.2546,72.2546,72.2178,72.2178,27700.0
2013-11-26 14:05:00,98.25,98.26,98.24,98.26,22400.0,72.2105,72.2178,72.2031,72.2178,22400.0
2013-11-26 14:10:00,98.25,98.26,98.24,98.24,30200.0,72.2105,72.2178,72.2031,72.2031,30200.0
2013-11-26 14:15:00,98.23,98.23,98.21,98.23,30800.0,72.1958,72.1958,72.1811,72.1958,30800.0
2013-11-26 14:20:00,98.23,98.25,98.22,98.25,26000.0,72.1958,72.2105,72.1884,72.2105,26000.0
2013-11-26 14:25:00,98.25,98.29,98.24,98.29,25700.0,72.2105,72.2399,72.2031,72.2399,25700.0
2013-11-26 14:30:00,98.29,98.39,98.29,98.38,62600.0,72.2399,72.3134,72.2399,72.306,62600.0
2013-11-26 14:35:00,98.39,98.39,98.3,98.3,44600.0,72.3134,72.3134,72.2472,72.2472,44600.0
2013-11-26 14:40:00,98.29,98.32,98.27,98.29,34800.0,72.2399,72.2619,72.2252,72.2399,34800.0
2013-11-26 14:45:00,98.28,98.3,98.25,98.26,45400.0,72.2325,72.2472,72.2105,72.2178,45400.0
2013-11-26 14:50:00,98.25,98.27,98.22,98.22,47700.0,72.2105,72.2252,72.1884,72.1884,47700.0
2013-11-26 14:55:00,98.22,98.23,98.18,98.19,50500.0,72.1884,72.1958,72.159,72.1664,50500.0
2013-11-26 15:00:00,98.19,98.3,98.19,98.27,59200.0,72.1664,72.2472,72.1664,72.2252,59200.0
2013-11-26 15:05:00,98.27,98.3,98.27,98.3,45400.0,72.2252,72.2472,72.2252,72.2472,45400.0
2013-11-26 15:10:00,98.3,98.32,98.3,98.31,43300.0,72.2472,72.2619,72.2472,72.2546,43300.0
2013-11-26 15:15:00,98.31,98.31,98.25,98.28,63000.0,72.2546,72.2546,72.2105,72.2325,63000.0
2013-11-26 15:20:00,98.28,98.33,98.28,98.3,58800.0,72.2325,72.2693,72.2325,72.2472,58800.0
2013-11-26 15:25:00,98.3,98.31,98.24,98.24,63000.0,72.2472,72.2546,72.2031,72.2031,63000.0
2013-11-26 15:30:00,98.23,98.24,98.21,98.23,49800.0,72.1958,72.2031,72.1811,72.1958,49800.0
2013-11-26 15:35:00,98.22,98.28,98.22,98.26,93800.0,72.1884,72.2325,72.1884,72.2178,93800.0
2013-11-26 15:40:00,98.26,98.32,98.25,98.25,90500.0,72.2178,72.2619,72.2105,72.2105,90500.0
2013-11-26 15:45:00,98.25,98.26,98.2,98.23,144400.0,72.2105,72.2178,72.1737,72.1958,144400.0
2013-11-26 15:50:00,98.23,98.28,98.17,98.25,217300.0,72.1958,72.2325,72.1517,72.2105,217300.0
2013-11-26 15:55:00,98.25,98.25,98.2,98.22,316800.0,72.2105,72.2105,72.1737,72.1884,316800.0
2013-11-27 09:30:00,97.59,97.66,97.1,97.1,157900.0,72.324,72.3759,71.9608,71.9608,157900.0
2013-11-27 09:35:00,97.16,97.42,97.0,97.29,111000.0,72.0053,72.198,71.8867,72.1017,111000.0
2013-11-27 09:40:00,97.24,97.29,97.15,97.19,87900.0,72.0646,72.1017,71.9979,72.0275,87900.0
2013-11-27 09:45:00,97.21,97.24,97.07,97.1,131800.0,72.0424,72.0646,71.9386,71.9608,131800.0
2013-11-27 09:50:00,97.1,97.17,97.02,97.09,82300.0,71.9608,72.0127,71.9016,71.9534,82300.0
2013-11-27 09:55:00,97.09,97.18,97.08,97.17,59300.0,71.9534,72.0201,71.946,72.0127,59300.0
2013-11-27 10:00:00,97.15,97.38,97.15,97.37,52500.0,71.9979,72.1684,71.9979,72.1609,52500.0
2013-11-27 10:05:00,97.37,97.42,97.32,97.34,40200.0,72.1609,72.198,72.1239,72.1387,40200.0
2013-11-27 10:10:00,97.37,97.37,97.27,97.29,43400.0,72.1609,72.1609,72.0868,72.1017,43400.0
2013-11-27 10:15:00,97.3,97.35,97.23,97.28,44300.0,72.1091,72.1461,72.0572,72.0942,44300.0
2013-11-27 10:20:00,97.28,97.32,97.27,97.3,37500.0,72.0942,72.1239,72.0868,72.1091,37500.0
2013-11-27 10:25:00,97.29,97.3,97.22,97.22,40700.0,72.1017,72.1091,72.0498,72.0498,40700.0
2013-11-27 10:30:00,97.22,97.3,97.2,97.3,42400.0,72.0498,72.1091,72.035,72.1091,42400.0
2013-11-27 10:35:00,97.3,97.35,97.25,97.33,48700.0,72.1091,72.1461,72.072,72.1313,48700.0
2013-11-27 10:40:00,97.34,97.42,97.34,97.36,23100.0,72.1387,72.198,72.1387,72.1535,23100.0
2013-11-27 10:45:00,97.36,97.36,97.23,97.27,39700.0,72.1535,72.1535,72.0572,72.0868,39700.0
2013-11-27 10:50:00,97.27,97.27,97.08,97.12,59900.0,72.0868,72.0868,71.946,71.9757,59900.0
2013-11-27 10:55:00,97.1,97.12,97.02,97.04,36900.0,71.9608,71.9757,71.9016,71.9164,36900.0
2013-11-27 11:00:00,97.04,97.11,97.01,97.02,33500.0,71.9164,71.9683,71.8941,71.9016,33500.0
2013-11-27 11:05:00,97.02,97.05,96.96,97.01,60100.0,71.9016,71.9238,71.8571,71.8941,60100.0
2013-11-27 11:10:00,97.02,97.04,96.95,96.97,25700.0,71.9016,71.9164,71.8497,71.8645,25700.0
2013-11-27 11:15:00,96.95,97.08,96.95,97.08,51300.0,71.8497,71.946,71.8497,71.946,51300.0
2013-11-27 11:20:00,97.08,97.09,97.01,97.08,44700.0,71.946,71.9534,71.8941,71.946,44700.0
2013-11-27 11:25:00,97.08,97.11,97.05,97.07,30500.0,71.946,71.9683,71.9238,71.9386,30500.0
2013-11-27 11:30:00,97.08,97.1,96.98,96.98,58800.0,71.946,71.9608,71.8719,71.8719,58800.0
2013-11-27 11:35:00,96.99,97.03,96.96,97.0,69800.0,71.8793,71.909,71.8571,71.8867,69800.0
2013-11-27 11:40:00,97.0,97.03,96.98,97.01,39600.0,71.8867,71.909,71.8719,71.8941,39600.0
2013-11-27 11:45:00,97.0,97.07,96.98,97.06,21400.0,71.8867,71.9386,71.8719,71.9312,21400.0
2013-11-27 11:50:00,97.07,97.14,97.06,97.09,24500.0,71.9386,71.9905,71.9312,71.9534,24500.0
2013-11-27 11:55:00,97.09,97.12,97.08,97.09,14100.0,71.9534,71.9757,71.946,71.9534,14100.0
2013-11-27 12:00:00,97.1,97.11,97.0,97.0,34400.0,71.9608,71.9683,71.8867,71.8867,34400.0
2013-11-27 12:05:00,97.0,97.06,97.0,97.06,14700.0,71.8867,71.9312,71.8867,71.9312,14700.0
2013-11-27 12:10:00,97.06,97.07,97.02,97.04,16400.0,71.9312,71.9386,71.9016,71.9164,16400.0
2013-11-27 12:15:00,97.05,97.1,97.03,97.1,14900.0,71.9238,71.9608,71.909,71.9608,14900.0
2013-11-27 12:20:00,97.09,97.12,97.02,97.06,31500.0,71.9534,71.9757,71.9016,71.9312,31500.0
2013-11-27 12:25:00,97.05,97.14,97.05,97.12,35000.0,71.9238,71.9905,71.9238,71.9757,35000.0
2013-11-27 12:30:00,97.12,97.13,97.08,97.11,11500.0,71.9757,71.9831,71.946,71.9683,11500.0
2013-11-27 12:35:00,97.1,97.12,97.1,97.1,16700.0,71.9608,71.9757,71.9608,71.9608,16700.0
2013-11-27 12:40:00,97.1,97.14,97.09,97.13,12400.0,71.9608,71.9905,71.9534,71.9831,12400.0
2013-11-27 12:45:00,97.12,97.13,97.1,97.1,14200.0,71.9757,71.9831,71.9608,71.9608,14200.0
2013-11-27 12:50:00,97.1,97.13,97.05,97.12,30900.0,71.9608,71.9831,71.9238,71.9757,30900.0
2013-11-27 12:55:00,97.13,97.14,97.06,97.06,17800.0,71.9831,71.9905,71.9312,71.9312,17800.0
2013-11-27 13:00:00,97.05,97.07,97.0,97.05,19500.0,71.9238,71.9386,71.8867,71.9238,19500.0
2013-11-27 13:05:00,97.06,97.11,97.04,97.07,18200.0,71.9312,71.9683,71.9164,71.9386,18200.0
2013-11-27 13:10:00,97.07,97.11,97.03,97.08,17600.0,71.9386,71.9683,71.909,71.946,17600.0
2013-11-27 13:15:00,97.08,97.08,97.0,97.02,18000.0,71.946,71.946,71.8867,71.9016,18000.0
2013-11-27 13:20:00,97.01,97.11,97.0,97.09,19600.0,71.8941,71.9683,71.8867,71.9534,19600.0
2013-11-27 13:25:00,97.08,97.1,97.06,97.1,15500.0,71.946,71.9608,71.9312,71.9608,15500.0
2013-11-27 13:30:00,97.1,97.14,97.09,97.13,20600.0,71.9608,71.9905,71.9534,71.9831,20600.0
2013-11-27 13:35:00,97.13,97.15,97.11,97.14,17000.0,71.9831,71.9979,71.9683,71.9905,17000.0
2013-11-27 13:40:00,97.14,97.14,97.12,97.13,12600.0,71.9905,71.9905,71.9757,71.9831,12600.0
2013-11-27 13:45:00,97.13,97.14,97.08,97.1,19900.0,71.9831,71.9905,71.946,71.9608,19900.0
2013-11-27 13:50:00,97.1,97.19,97.1,97.16,23100.0,71.9608,72.0275,71.9608,72.0053,23100.0
2013-11-27 13:55:00,97.16,97.17,97.11,97.12,17800.0,72.0053,72.0127,71.9683,71.9757,17800.0
2013-11-27 14:00:00,97.12,97.12,97.09,97.1,14600.0,71.9757,71.9757,71.9534,71.9608,14600.0
2013-11-27 14:05:00,97.1,97.14,97.1,97.13,17100.0,71.9608,71.9905,71.9608,71.9831,17100.0
2013-11-27 14:10:00,97.14,97.15,97.1,97.13,17700.0,71.9905,71.9979,71.9608,71.9831,17700.0
2013-11-27 14:15:00,97.12,97.18,97.12,97.16,25400.0,71.9757,72.0201,71.9757,72.0053,25400.0
2013-11-27 14:20:00,97.16,97.17,97.15,97.15,13300.0,72.0053,72.0127,71.9979,71.9979,13300.0
2013-11-27 14:25:00,97.16,97.16,97.12,97.16,21600.0,72.0053,72.0053,71.9757,72.0053,21600.0
2013-11-27 14:30:00,97.15,97.18,97.13,97.15,35000.0,71.9979,72.0201,71.9831,71.9979,35000.0
2013-11-27 14:35:00,97.15,97.18,97.14,97.14,24300.0,71.9979,72.0201,71.9905,71.9905,24300.0
2013-11-27 14:40:00,97.15,97.16,97.12,97.13,21600.0,71.9979,72.0053,71.9757,71.9831,21600.0
2013-11-27 14:45:00,97.12,97.17,97.12,97.15,25900.0,71.9757,72.0127,71.9757,71.9979,25900.0
2013-11-27 14:50:00,97.16,97.23,97.15,97.22,25400.0,72.0053,72.0572,71.9979,72.0498,25400.0
2013-11-27 14:55:00,97.22,97.22,97.15,97.15,20400.0,72.0498,72.0498,71.9979,71.9979,20400.0
2013-11-27 15:00:00,97.16,97.17,97.12,97.12,34200.0,72.0053,72.0127,71.9757,71.9757,34200.0
2013-11-27 15:05:00,97.13,97.18,97.13,97.17,14300.0,71.9831,72.0201,71.9831,72.0127,14300.0
2013-11-27 15:10:00,97.17,97.17,97.12,97.15,38400.0,72.0127,72.0127,71.9757,71.9979,38400.0
2013-11-27 15:15:00,97.15,97.16,97.08,97.11,31500.0,71.9979,72.0053,71.946,71.9683,31500.0
2013-11-27 15:20:00,97.11,97.15,97.1,97.15,19000.0,71.9683,71.9979,71.9608,71.9979,19000.0
2013-11-27 15:25:00,97.14,97.15,97.11,97.13,33700.0,71.9905,71.9979,71.9683,71.9831,33700.0
2013-11-27 15:30:00,97.13,97.16,97.1,97.11,39800.0,71.9831,72.0053,71.9608,71.9683,39800.0
2013-11-27 15:35:00,97.11,97.14,97.1,97.13,29900.0,71.9683,71.9905,71.9608,71.9831,29900.0
2013-11-27 15:40:00,97.14,97.14,97.11,97.11,43800.0,71.9905,71.9905,71.9683,71.9683,43800.0
2013-11-27 15:45:00,97.11,97.15,97.1,97.14,73600.0,71.9683,71.9979,71.9608,71.9905,73600.0
2013-11-27 15:50:00,97.14,97.15,97.1,97.14,91900.0,71.9905,71.9979,71.9608,71.9905,91900.0
2013-11-27 15:55:00,97.14,97.14,97.07,97.08,151400.0,71.9905,71.9905,71.9386,71.946,151400.0
2013-11-29 09:30:00,97.33,97.44,97.16,97.2,148700.0,72.1313,72.2128,72.0053,72.035,148700.0
2013-11-29 09:35:00,97.19,97.3,97.12,97.17,36300.0,72.0275,72.1091,71.9757,72.0127,36300.0
2013-11-29 09:40:00,97.17,97.23,97.08,97.08,52500.0,72.0127,72.0572,71.946,71.946,52500.0
2013-11-29 09:45:00,97.08,97.33,97.08,97.29,55600.0,71.946,72.1313,71.946,72.1017,55600.0
2013-11-29 09:50:00,97.3,97.3,97.18,97.24,40900.0,72.1091,72.1091,72.0201,72.0646,40900.0
2013-11-29 09:55:00,97.24,97.28,97.2,97.2,22300.0,72.0646,72.0942,72.035,72.035,22300.0
2013-11-29 10:00:00,97.2,97.22,97.19,97.21,28200.0,72.035,72.0498,72.0275,72.0424,28200.0
2013-11-29 10:05:00,97.2,97.31,97.2,97.29,34300.0,72.035,72.1165,72.035,72.1017,34300.0
2013-11-29 10:10:00,97.29,97.32,97.26,97.28,65600.0,72.1017,72.1239,72.0794,72.0942,65600.0
2013-11-29 10:15:00,97.28,97.3,97.25,97.28,33100.0,72.0942,72.1091,72.072,72.0942,33100.0
2013-11-29 10:20:00,97.28,97.34,97.28,97.31,26600.0,72.0942,72.1387,72.0942,72.1165,26600.0
2013-11-29 10:25:00,97.31,97.39,97.3,97.38,33300.0,72.1165,72.1758,72.1091,72.1684,33300.0
2013-11-29 10:30:00,97.37,97.39,97.3,97.39,62100.0,72.1609,72.1758,72.1091,72.1758,62100.0
2013-11-29 10:35:00,97.39,97.48,97.38,97.46,55000.0,72.1758,72.2425,72.1684,72.2276,55000.0
2013-11-29 10:40:00,97.46,97.46,97.39,97.4,30500.0,72.2276,72.2276,72.1758,72.1832,30500.0
2013-11-29 10:45:00,97.39,97.39,97.28,97.28,54000.0,72.1758,72.1758,72.0942,72.0942,54000.0
2013-11-29 10:50:00,97.28,97.41,97.28,97.38,72800.0,72.0942,72.1906,72.0942,72.1684,72800.0
2013-11-29 10:55:00,97.39,97.43,97.35,97.4,35700.0,72.1758,72.2054,72.1461,72.1832,35700.0
2013-11-29 11:00:00,97.39,97.45,97.39,97.41,47600.0,72.1758,72.2202,72.1758,72.1906,47600.0
2013-11-29 11:05:00,97.41,97.45,97.37,97.45,36800.0,72.1906,72.2202,72.1609,72.2202,36800.0
2013-11-29 11:10:00,97.44,97.53,97.42,97.42,51600.0,72.2128,72.2795,72.198,72.198,51600.0
2013-11-29 11:15:00,97.43,97.5,97.4,97.49,55200.0,72.2054,72.2573,72.1832,72.2499,55200.0
2013-11-29 11:20:00,97.48,97.57,97.48,97.52,39600.0,72.2425,72.3092,72.2425,72.2721,39600.0
2013-11-29 11:25:00,97.53,97.53,97.42,97.44,49500.0,72.2795,72.2795,72.198,72.2128,49500.0
2013-11-29 11:30:00,97.44,97.52,97.43,97.48,41200.0,72.2128,72.2721,72.2054,72.2425,41200.0
2013-11-29 11:35:00,97.48,97.5,97.47,97.5,30300.0,72.2425,72.2573,72.2351,72.2573,30300.0
2013-11-29 11:40:00,97.5,97.5,97.4,97.46,52200.0,72.2573,72.2573,72.1832,72.2276,52200.0
2013-11-29 11:45:00,97.46,97.5,97.45,97.45,29400.0,72.2276,72.2573,72.2202,72.2202,29400.0
2013-11-29 11:50:00,97.45,97.6,97.45,97.59,51400.0,72.2202,72.3314,72.2202,72.324,51400.0
2013-11-29 11:55:00,97.6,97.6,97.5,97.5,45000.0,72.3314,72.3314,72.2573,72.2573,45000.0
2013-11-29 12:00:00,97.5,97.52,97.42,97.42,25000.0,72.2573,72.2721,72.198,72.198,25000.0
2013-11-29 12:05:00,97.42,97.44,97.4,97.44,29100.0,72.198,72.2128,72.1832,72.2128,29100.0
2013-11-29 12:10:00,97.44,97.48,97.41,97.42,25400.0,72.2128,72.2425,72.1906,72.198,25400.0
2013-11-29 12:15:00,97.41,97.53,97.41,97.52,38000.0,72.1906,72.2795,72.1906,72.2721,38000.0
2013-11-29 12:20:00,97.51,97.56,97.48,97.5,36200.0,72.2647,72.3018,72.2425,72.2573,36200.0
2013-11-29 12:25:00,97.5,97.54,97.5,97.52,31500.0,72.2573,72.2869,72.2573,72.2721,31500.0
2013-11-29 12:30:00,97.52,97.55,97.5,97.55,43600.0,72.2721,72.2943,72.2573,72.2943,43600.0
2013-11-29 12:35:00,97.54,97.54,97.46,97.5,43900.0,72.2869,72.2869,72.2276,72.2573,43900.0
2013-11-29 12:40:00,97.5,97.55,97.49,97.51,50200.0,72.2573,72.2943,72.2499,72.2647,50200.0
2013-11-29 12:45:00,97.51,97.52,97.35,97.35,82000.0,72.2647,72.2721,72.1461,72.1461,82000.0
2013-11-29 12:50:00,97.35,97.36,97.2,97.29,101000.0,72.1461,72.1535,72.035,72.1017,101000.0
2013-11-29 12:55:00,97.29,97.4,97.25,97.32,226300.0,72.1017,72.1832,72.072,72.1239,226300.0
2013-12-02 09:30:00,97.2,97.29,96.87,96.95,139400.0,72.035,72.1017,71.7904,71.8497,139400.0
2013-12-02 09:35:00,96.92,97.21,96.89,97.2,135100.0,71.8274,72.0424,71.8052,72.035,135100.0
2013-12-02 09:40:00,97.18,97.19,96.75,96.81,121600.0,72.0201,72.0275,71.7015,71.7459,121600.0
2013-12-02 09:45:00,96.82,97.03,96.81,97.0,166100.0,71.7533,71.909,71.7459,71.8867,166100.0
2013-12-02 09:50:00,97.0,97.1,96.93,97.04,68100.0,71.8867,71.9608,71.8349,71.9164,68100.0
2013-12-02 09:55:00,97.05,97.05,96.79,96.8,84600.0,71.9238,71.9238,71.7311,71.7385,84600.0
2013-12-02 10:00:00,96.8,96.85,96.74,96.79,110400.0,71.7385,71.7756,71.694,71.7311,110400.0
2013-12-02 10:05:00,96.79,96.85,96.67,96.68,63400.0,71.7311,71.7756,71.6422,71.6496,63400.0
2013-12-02 10:10:00,96.68,96.89,96.68,96.88,108600.0,71.6496,71.8052,71.6496,71.7978,108600.0
2013-12-02 10:15:00,96.89,96.92,96.82,96.88,110200.0,71.8052,71.8274,71.7533,71.7978,110200.0
2013-12-02 10:20:00,96.88,96.98,96.87,96.94,39300.0,71.7978,71.8719,71.7904,71.8423,39300.0
2013-12-02 10:25:00,96.94,96.97,96.76,96.76,85200.0,71.8423,71.8645,71.7089,71.7089,85200.0
2013-12-02 10:30:00,96.76,96.77,96.67,96.7,83200.0,71.7089,71.7163,71.6422,71.6644,83200.0
2013-12-02 10:35:00,96.7,96.71,96.63,96.69,104300.0,71.6644,71.6718,71.6125,71.657,104300.0
2013-12-02 10:40:00,96.68,96.69,96.53,96.6,77800.0,71.6496,71.657,71.5384,71.5903,77800.0
2013-12-02 10:45:00,96.59,96.59,96.53,96.54,57500.0,71.5829,71.5829,71.5384,71.5458,57500.0
2013-12-02 10:50:00,96.53,96.56,96.46,96.48,90700.0,71.5384,71.5607,71.4865,71.5014,90700.0
2013-12-02 10:55:00,96.49,96.57,96.48,96.53,54800.0,71.5088,71.5681,71.5014,71.5384,54800.0
2013-12-02 11:00:00,96.54,96.62,96.54,96.6,65800.0,71.5458,71.6051,71.5458,71.5903,65800.0
2013-12-02 11:05:00,96.6,96.61,96.55,96.57,46200.0,71.5903,71.5977,71.5532,71.5681,46200.0
2013-12-02 11:10:00,96.57,96.57,96.51,96.51,67300.0,71.5681,71.5681,71.5236,71.5236,67300.0
2013-12-02 11:15:00,96.52,96.58,96.5,96.51,85300.0,71.531,71.5755,71.5162,71.5236,85300.0
2013-12-02 11:20:00,96.51,96.52,96.44,96.44,102100.0,71.5236,71.531,71.4717,71.4717,102100.0
2013-12-02 11:25:00,96.44,96.44,96.33,96.35,101700.0,71.4717,71.4717,71.3902,71.405,101700.0
2013-12-02 11:30:00,96.34,96.46,96.34,96.45,60500.0,71.3976,71.4865,71.3976,71.4791,60500.0
2013-12-02 11:35:00,96.45,96.53,96.44,96.47,133300.0,71.4791,71.5384,71.4717,71.494,133300.0
2013-12-02 11:40:00,96.46,96.57,96.45,96.56,39200.0,71.4865,71.5681,71.4791,71.5607,39200.0
2013-12-02 11:45:00,96.54,96.56,96.49,96.55,49800.0,71.5458,71.5607,71.5088,71.5532,49800.0
2013-12-02 11:50:00,96.55,96.6,96.53,96.6,24700.0,71.5532,71.5903,71.5384,71.5903,24700.0
2013-12-02 11:55:00,96.6,96.68,96.59,96.62,27200.0,71.5903,71.6496,71.5829,71.6051,27200.0
2013-12-02 12:00:00,96.61,96.64,96.58,96.6,38200.0,71.5977,71.6199,71.5755,71.5903,38200.0
2013-12-02 12:05:00,96.6,96.62,96.53,96.55,33100.0,71.5903,71.6051,71.5384,71.5532,33100.0
2013-12-02 12:10:00,96.56,96.62,96.56,96.59,18600.0,71.5607,71.6051,71.5607,71.5829,18600.0
2013-12-02 12:15:00,96.6,96.66,96.58,96.63,20700.0,71.5903,71.6348,71.5755,71.6125,20700.0
2013-12-02 12:20:00,96.63,96.72,96.6,96.71,33900.0,71.6125,71.6792,71.5903,71.6718,33900.0
2013-12-02 12:25:00,96.72,96.73,96.7,96.7,20400.0,71.6792,71.6866,71.6644,71.6644,20400.0
2013-12-02 12:30:00,96.7,96.75,96.68,96.74,28100.0,71.6644,71.7015,71.6496,71.694,28100.0
2013-12-02 12:35:00,96.74,96.81,96.73,96.76,32800.0,71.694,71.7459,71.6866,71.7089,32800.0
2013-12-02 12:40:00,96.75,96.84,96.75,96.82,30600.0,71.7015,71.7682,71.7015,71.7533,30600.0
2013-12-02 12:45:00,96.82,96.83,96.77,96.8,44300.0,71.7533,71.7607,71.7163,71.7385,44300.0
2013-12-02 12:50:00,96.79,96.8,96.75,96.76,26400.0,71.7311,71.7385,71.7015,71.7089,26400.0
2013-12-02 12:55:00,96.75,96.83,96.74,96.76,28700.0,71.7015,71.7607,71.694,71.7089,28700.0
2013-12-02 13:00:00,96.76,96.79,96.68,96.69,29100.0,71.7089,71.7311,71.6496,71.657,29100.0
2013-12-02 13:05:00,96.68,96.71,96.65,96.66,36900.0,71.6496,71.6718,71.6273,71.6348,36900.0
2013-12-02 13:10:00,96.65,96.65,96.61,96.64,25900.0,71.6273,71.6273,71.5977,71.6199,25900.0
2013-12-02 13:15:00,96.65,96.68,96.64,96.64,27600.0,71.6273,71.6496,71.6199,71.6199,27600.0
2013-12-02 13:20:00,96.64,96.7,96.64,96.66,17000.0,71.6199,71.6644,71.6199,71.6348,17000.0
2013-12-02 13:25:00,96.65,96.7,96.64,96.67,19300.0,71.6273,71.6644,71.6199,71.6422,19300.0
2013-12-02 13:30:00,96.66,96.74,96.63,96.73,18500.0,71.6348,71.694,71.6125,71.6866,18500.0
2013-12-02 13:35:00,96.74,96.75,96.71,96.71,15700.0,71.694,71.7015,71.6718,71.6718,15700.0
2013-12-02 13:40:00,96.7,96.7,96.64,96.65,19600.0,71.6644,71.6644,71.6199,71.6273,19600.0
2013-12-02 13:45:00,96.66,96.69,96.64,96.65,20800.0,71.6348,71.657,71.6199,71.6273,20800.0
2013-12-02 13:50:00,96.64,96.72,96.64,96.71,15700.0,71.6199,71.6792,71.6199,71.6718,15700.0
2013-12-02 13:55:00,96.72,96.75,96.72,96.74,21200.0,71.6792,71.7015,71.6792,71.694,21200.0
2013-12-02 14:00:00,96.73,96.75,96.69,96.71,21000.0,71.6866,71.7015,71.657,71.6718,21000.0
2013-12-02 14:05:00,96.72,96.72,96.68,96.68,25900.0,71.6792,71.6792,71.6496,71.6496,25900.0
2013-12-02 14:10:00,96.69,96.72,96.67,96.69,19300.0,71.657,71.6792,71.6422,71.657,19300.0
2013-12-02 14:15:00,96.68,96.71,96.63,96.69,26200.0,71.6496,71.6718,71.6125,71.657,26200.0
2013-12-02 14:20:00,96.68,96.73,96.65,96.71,22000.0,71.6496,71.6866,71.6273,71.6718,22000.0
2013-12-02 14:25:00,96.72,96.74,96.7,96.74,17900.0,71.6792,71.694,71.6644,71.694,17900.0
2013-12-02 14:30:00,96.73,96.75,96.71,96.72,21500.0,71.6866,71.7015,71.6718,71.6792,21500.0
2013-12-02 14:35:00,96.72,96.77,96.7,96.7,26000.0,71.6792,71.7163,71.6644,71.6644,26000.0
2013-12-02 14:40:00,96.7,96.73,96.64,96.64,15100.0,71.6644,71.6866,71.6199,71.6199,15100.0
2013-12-02 14:45:00,96.63,96.67,96.59,96.65,22700.0,71.6125,71.6422,71.5829,71.6273,22700.0
2013-12-02 14:50:00,96.66,96.69,96.62,96.63,25200.0,71.6348,71.657,71.6051,71.6125,25200.0
2013-12-02 14:55:00,96.64,96.7,96.61,96.61,27100.0,71.6199,71.6644,71.5977,71.5977,27100.0
2013-12-02 15:00:00,96.61,96.62,96.57,96.61,29100.0,71.5977,71.6051,71.5681,71.5977,29100.0
2013-12-02 15:05:00,96.61,96.62,96.57,96.61,22400.0,71.5977,71.6051,71.5681,71.5977,22400.0
2013-12-02 15:10:00,96.6,96.62,96.58,96.6,24400.0,71.5903,71.6051,71.5755,71.5903,24400.0
2013-12-02 15:15:00,96.6,96.66,96.6,96.63,24500.0,71.5903,71.6348,71.5903,71.6125,24500.0
2013-12-02 15:20:00,96.62,96.64,96.56,96.61,27900.0,71.6051,71.6199,71.5607,71.5977,27900.0
2013-12-02 15:25:00,96.6,96.61,96.5,96.51,40400.0,71.5903,71.5977,71.5162,71.5236,40400.0
2013-12-02 15:30:00,96.51,96.52,96.38,96.41,72700.0,71.5236,71.531,71.4273,71.4495,72700.0
2013-12-02 15:35:00,96.41,96.49,96.38,96.49,89500.0,71.4495,71.5088,71.4273,71.5088,89500.0
2013-12-02 15:40:00,96.48,96.5,96.42,96.44,60100.0,71.5014,71.5162,71.4569,71.4717,60100.0
2013-12-02 15:45:00,96.43,96.53,96.43,96.48,96500.0,71.4643,71.5384,71.4643,71.5014,96500.0
2013-12-02 15:50:00,96.49,96.5,96.39,96.42,147200.0,71.5088,71.5162,71.4347,71.4569,147200.0
2013-12-02 15:55:00,96.43,96.51,96.39,96.5,163500.0,71.4643,71.5236,71.4347,71.5162,163500.0
2013-12-03 09:30:00,96.75,96.75,96.26,96.53,240500.0,71.7015,71.7015,71.3383,71.5384,240500.0
2013-12-03 09:35:00,96.59,96.59,96.07,96.14,157400.0,71.5829,71.5829,71.1975,71.2494,157400.0
2013-12-03 09:40:00,96.18,96.62,96.18,96.58,121500.0,71.279,71.6051,71.279,71.5755,121500.0
2013-12-03 09:45:00,96.57,96.61,96.48,96.57,56600.0,71.5681,71.5977,71.5014,71.5681,56600.0
2013-12-03 09:50:00,96.55,96.6,96.31,96.32,99500.0,71.5532,71.5903,71.3754,71.3828,99500.0
2013-12-03 09:55:00,96.31,96.5,96.19,96.2,128600.0,71.3754,71.5162,71.2864,71.2939,128600.0
2013-12-03 10:00:00,96.2,96.45,96.2,96.38,90300.0,71.2939,71.4791,71.2939,71.4273,90300.0
2013-12-03 10:05:00,96.37,96.53,96.36,96.48,49400.0,71.4198,71.5384,71.4124,71.5014,49400.0
2013-12-03 10:10:00,96.48,96.49,96.31,96.35,52900.0,71.5014,71.5088,71.3754,71.405,52900.0
2013-12-03 10:15:00,96.34,96.37,96.23,96.31,82300.0,71.3976,71.4198,71.3161,71.3754,82300.0
2013-12-03 10:20:00,96.33,96.43,96.32,96.38,44200.0,71.3902,71.4643,71.3828,71.4273,44200.0
2013-12-03 10:25:00,96.38,96.42,96.3,96.42,57700.0,71.4273,71.4569,71.368,71.4569,57700.0
2013-12-03 10:30:00,96.41,96.44,96.37,96.41,52200.0,71.4495,71.4717,71.4198,71.4495,52200.0
2013-12-03 10:35:00,96.42,96.44,96.37,96.42,31600.0,71.4569,71.4717,71.4198,71.4569,31600.0
2013-12-03 10:40:00,96.42,96.44,96.37,96.39,73900.0,71.4569,71.4717,71.4198,71.4347,73900.0
2013-12-03 10:45:00,96.4,96.47,96.38,96.46,48400.0,71.4421,71.494,71.4273,71.4865,48400.0
2013-12-03 10:50:00,96.47,96.49,96.41,96.48,58900.0,71.494,71.5088,71.4495,71.5014,58900.0
2013-12-03 10:55:00,96.49,96.51,96.46,96.48,104600.0,71.5088,71.5236,71.4865,71.5014,104600.0
2013-12-03 11:00:00,96.47,96.48,96.38,96.44,54500.0,71.494,71.5014,71.4273,71.4717,54500.0
2013-12-03 11:05:00,96.45,96.5,96.39,96.41,25600.0,71.4791,71.5162,71.4347,71.4495,25600.0
2013-12-03 11:10:00,96.4,96.43,96.35,96.39,50500.0,71.4421,71.4643,71.405,71.4347,50500.0
2013-12-03 11:15:00,96.4,96.42,96.3,96.34,26000.0,71.4421,71.4569,71.368,71.3976,26000.0
2013-12-03 11:20:00,96.34,96.39,96.33,96.39,24400.0,71.3976,71.4347,71.3902,71.4347,24400.0
2013-12-03 11:25:00,96.4,96.41,96.31,96.31,50400.0,71.4421,71.4495,71.3754,71.3754,50400.0
2013-12-03 11:30:00,96.3,96.31,96.21,96.26,43600.0,71.368,71.3754,71.3013,71.3383,43600.0
2013-12-03 11:35:00,96.24,96.32,96.23,96.3,32900.0,71.3235,71.3828,71.3161,71.368,32900.0
2013-12-03 11:40:00,96.3,96.32,96.22,96.29,50600.0,71.368,71.3828,71.3087,71.3606,50600.0
2013-12-03 11:45:00,96.29,96.33,96.28,96.31,29600.0,71.3606,71.3902,71.3531,71.3754,29600.0
2013-12-03 11:50:00,96.32,96.39,96.29,96.38,24800.0,71.3828,71.4347,71.3606,71.4273,24800.0
2013-12-03 11:55:00,96.39,96.42,96.33,96.35,30000.0,71.4347,71.4569,71.3902,71.405,30000.0
2013-12-03 12:00:00,96.35,96.37,96.31,96.37,37900.0,71.405,71.4198,71.3754,71.4198,37900.0
2013-12-03 12:05:00,96.38,96.4,96.33,96.33,33100.0,71.4273,71.4421,71.3902,71.3902,33100.0
2013-12-03 12:10:00,96.34,96.4,96.33,96.38,11700.0,71.3976,71.4421,71.3902,71.4273,11700.0
2013-12-03 12:15:00,96.38,96.4,96.35,96.39,27700.0,71.4273,71.4421,71.405,71.4347,27700.0
2013-12-03 12:20:00,96.38,96.4,96.35,96.38,36100.0,71.4273,71.4421,71.405,71.4273,36100.0
2013-12-03 12:25:00,96.38,96.4,96.36,96.4,55900.0,71.4273,71.4421,71.4124,71.4421,55900.0
2013-12-03 12:30:00,96.41,96.48,96.4,96.42,38400.0,71.4495,71.5014,71.4421,71.4569,38400.0
2013-12-03 12:35:00,96.43,96.46,96.4,96.44,26400.0,71.4643,71.4865,71.4421,71.4717,26400.0
2013-12-03 12:40:00,96.44,96.48,96.43,96.44,22300.0,71.4717,71.5014,71.4643,71.4717,22300.0
2013-12-03 12:45:00,96.44,96.44,96.32,96.32,19900.0,71.4717,71.4717,71.3828,71.3828,19900.0
2013-12-03 12:50:00,96.32,96.4,96.31,96.36,26100.0,71.3828,71.4421,71.3754,71.4124,26100.0
2013-12-03 12:55:00,96.35,96.38,96.35,96.38,17300.0,71.405,71.4273,71.405,71.4273,17300.0
2013-12-03 13:00:00,96.38,96.39,96.31,96.32,22900.0,71.4273,71.4347,71.3754,71.3828,22900.0
2013-12-03 13:05:00,96.31,96.36,96.31,96.31,18700.0,71.3754,71.4124,71.3754,71.3754,18700.0
2013-12-03 13:10:00,96.33,96.34,96.31,96.33,17300.0,71.3902,71.3976,71.3754,71.3902,17300.0
2013-12-03 13:15:00,96.33,96.4,96.32,96.39,21400.0,71.3902,71.4421,71.3828,71.4347,21400.0
2013-12-03 13:20:00,96.39,96.42,96.34,96.34,26500.0,71.4347,71.4569,71.3976,71.3976,26500.0
2013-12-03 13:25:00,96.34,96.37,96.28,96.31,31400.0,71.3976,71.4198,71.3531,71.3754,31400.0
2013-12-03 13:30:00,96.32,96.32,96.28,96.29,31500.0,71.3828,71.3828,71.3531,71.3606,31500.0
2013-12-03 13:35:00,96.28,96.32,96.26,96.29,83100.0,71.3531,71.3828,71.3383,71.3606,83100.0
2013-12-03 13:40:00,96.3,96.33,96.28,96.3,31000.0,71.368,71.3902,71.3531,71.368,31000.0
2013-12-03 13:45:00,96.31,96.41,96.31,96.35,24400.0,71.3754,71.4495,71.3754,71.405,24400.0
2013-12-03 13:50:00,96.35,96.37,96.3,96.37,36000.0,71.405,71.4198,71.368,71.4198,36000.0
2013-12-03 13:55:00,96.35,96.38,96.31,96.32,21600.0,71.405,71.4273,71.3754,71.3828,21600.0
2013-12-03 14:00:00,96.31,96.33,96.28,96.31,29900.0,71.3754,71.3902,71.3531,71.3754,29900.0
2013-12-03 14:05:00,96.31,96.33,96.25,96.25,17800.0,71.3754,71.3902,71.3309,71.3309,17800.0
2013-12-03 14:10:00,96.26,96.33,96.26,96.29,31300.0,71.3383,71.3902,71.3383,71.3606,31300.0
2013-12-03 14:15:00,96.3,96.3,96.25,96.28,29500.0,71.368,71.368,71.3309,71.3531,29500.0
2013-12-03 14:20:00,96.28,96.29,96.21,96.21,26000.0,71.3531,71.3606,71.3013,71.3013,26000.0
2013-12-03 14:25:00,96.21,96.24,96.17,96.24,22500.0,71.3013,71.3235,71.2716,71.3235,22500.0
2013-12-03 14:30:00,96.23,96.32,96.22,96.28,30600.0,71.3161,71.3828,71.3087,71.3531,30600.0
2013-12-03 14:35:00,96.29,96.36,96.28,96.3,28500.0,71.3606,71.4124,71.3531,71.368,28500.0
2013-12-03 14:40:00,96.3,96.31,96.25,96.28,34100.0,71.368,71.3754,71.3309,71.3531,34100.0
2013-12-03 14:45:00,96.28,96.33,96.28,96.33,28300.0,71.3531,71.3902,71.3531,71.3902,28300.0
2013-12-03 14:50:00,96.33,96.38,96.32,96.38,26100.0,71.3902,71.4273,71.3828,71.4273,26100.0
2013-12-03 14:55:00,96.37,96.43,96.37,96.41,69100.0,71.4198,71.4643,71.4198,71.4495,69100.0
2013-12-03 15:00:00,96.4,96.4,96.33,96.37,36100.0,71.4421,71.4421,71.3902,71.4198,36100.0
2013-12-03 15:05:00,96.36,96.37,96.3,96.3,41800.0,71.4124,71.4198,71.368,71.368,41800.0
2013-12-03 15:10:00,96.3,96.3,96.19,96.2,49100.0,71.368,71.368,71.2864,71.2939,49100.0
2013-12-03 15:15:00,96.2,96.26,96.19,96.26,30000.0,71.2939,71.3383,71.2864,71.3383,30000.0
2013-12-03 15:20:00,96.26,96.29,96.19,96.19,33600.0,71.3383,71.3606,71.2864,71.2864,33600.0
2013-12-03 15:25:00,96.18,96.22,96.15,96.2,41300.0,71.279,71.3087,71.2568,71.2939,41300.0
2013-12-03 15:30:00,96.2,96.33,96.19,96.3,70000.0,71.2939,71.3902,71.2864,71.368,70000.0
2013-12-03 15:35:00,96.31,96.33,96.28,96.31,53200.0,71.3754,71.3902,71.3531,71.3754,53200.0
2013-12-03 15:40:00,96.32,96.36,96.3,96.34,74700.0,71.3828,71.4124,71.368,71.3976,74700.0
2013-12-03 15:45:00,96.34,96.42,96.3,96.37,118500.0,71.3976,71.4569,71.368,71.4198,118500.0
2013-12-03 15:50:00,96.38,96.41,96.31,96.33,139300.0,71.4273,71.4495,71.3754,71.3902,139300.0
2013-12-03 15:55:00,96.32,96.39,96.31,96.38,227700.0,71.3828,71.4347,71.3754,71.4273,227700.0
2013-12-04 09:30:00,95.66,95.98,95.58,95.81,277200.0,70.8937,71.1308,70.8344,71.0048,277200.0
2013-12-04 09:35:00,95.83,95.93,95.75,95.86,86000.0,71.0196,71.0938,70.9604,71.0419,86000.0
2013-12-04 09:40:00,95.86,95.94,95.69,95.72,84700.0,71.0419,71.1012,70.9159,70.9381,84700.0
2013-12-04 09:45:00,95.72,95.85,95.7,95.77,219900.0,70.9381,71.0345,70.9233,70.9752,219900.0
2013-12-04 09:50:00,95.77,95.91,95.76,95.89,223300.0,70.9752,71.0789,70.9678,71.0641,223300.0
2013-12-04 09:55:00,95.91,96.05,95.86,95.94,91500.0,71.0789,71.1827,71.0419,71.1012,91500.0
2013-12-04 10:00:00,95.94,96.06,95.92,95.97,186100.0,71.1012,71.1901,71.0863,71.1234,186100.0
2013-12-04 10:05:00,95.96,96.0,95.95,95.95,77300.0,71.116,71.1456,71.1086,71.1086,77300.0
2013-12-04 10:10:00,95.97,96.06,95.95,96.05,74400.0,71.1234,71.1901,71.1086,71.1827,74400.0
2013-12-04 10:15:00,96.06,96.09,96.0,96.0,57800.0,71.1901,71.2123,71.1456,71.1456,57800.0
2013-12-04 10:20:00,96.0,96.12,96.0,96.12,73300.0,71.1456,71.2346,71.1456,71.2346,73300.0
2013-12-04 10:25:00,96.11,96.13,96.06,96.08,85600.0,71.2272,71.242,71.1901,71.2049,85600.0
2013-12-04 10:30:00,96.07,96.1,96.03,96.04,68200.0,71.1975,71.2197,71.1679,71.1753,68200.0
2013-12-04 10:35:00,96.05,96.09,95.98,95.98,56200.0,71.1827,71.2123,71.1308,71.1308,56200.0
2013-12-04 10:40:00,95.98,96.01,95.95,95.96,83600.0,71.1308,71.153,71.1086,71.116,83600.0
2013-12-04 10:45:00,95.95,96.0,95.95,95.99,39800.0,71.1086,71.1456,71.1086,71.1382,39800.0
2013-12-04 10:50:00,95.98,95.99,95.94,95.96,52200.0,71.1308,71.1382,71.1012,71.116,52200.0
2013-12-04 10:55:00,95.95,96.0,95.88,95.97,42000.0,71.1086,71.1456,71.0567,71.1234,42000.0
2013-12-04 11:00:00,95.96,95.98,95.88,95.94,36300.0,71.116,71.1308,71.0567,71.1012,36300.0
2013-12-04 11:05:00,95.94,95.99,95.88,95.96,54100.0,71.1012,71.1382,71.0567,71.116,54100.0
2013-12-04 11:10:00,95.95,96.0,95.95,95.98,24200.0,71.1086,71.1456,71.1086,71.1308,24200.0
2013-12-04 11:15:00,95.98,96.0,95.91,95.92,30900.0,71.1308,71.1456,71.0789,71.0863,30900.0
2013-12-04 11:20:00,95.93,96.0,95.92,95.93,24100.0,71.0938,71.1456,71.0863,71.0938,24100.0
2013-12-04 11:25:00,95.92,95.98,95.91,95.92,26200.0,71.0863,71.1308,71.0789,71.0863,26200.0
2013-12-04 11:30:00,95.91,95.99,95.88,95.9,97800.0,71.0789,71.1382,71.0567,71.0715,97800.0
2013-12-04 11:35:00,95.91,95.94,95.9,95.92,18800.0,71.0789,71.1012,71.0715,71.0863,18800.0
2013-12-04 11:40:00,95.93,96.0,95.89,95.99,28300.0,71.0938,71.1456,71.0641,71.1382,28300.0
2013-12-04 11:45:00,95.99,96.04,95.98,95.99,43100.0,71.1382,71.1753,71.1308,71.1382,43100.0
2013-12-04 11:50:00,95.99,96.0,95.94,95.94,35600.0,71.1382,71.1456,71.1012,71.1012,35600.0
2013-12-04 11:55:00,95.93,95.93,95.84,95.84,46200.0,71.0938,71.0938,71.0271,71.0271,46200.0
2013-12-04 12:00:00,95.83,95.87,95.74,95.77,52600.0,71.0196,71.0493,70.9529,70.9752,52600.0
2013-12-04 12:05:00,95.77,95.79,95.73,95.75,28600.0,70.9752,70.99,70.9455,70.9604,28600.0
2013-12-04 12:10:00,95.76,95.83,95.76,95.8,30500.0,70.9678,71.0196,70.9678,70.9974,30500.0
2013-12-04 12:15:00,95.79,95.81,95.73,95.75,26600.0,70.99,71.0048,70.9455,70.9604,26600.0
2013-12-04 12:20:00,95.76,95.83,95.73,95.82,29100.0,70.9678,71.0196,70.9455,71.0122,29100.0
2013-12-04 12:25:00,95.8,95.85,95.8,95.85,27000.0,70.9974,71.0345,70.9974,71.0345,27000.0
2013-12-04 12:30:00,95.85,95.92,95.84,95.89,33500.0,71.0345,71.0863,71.0271,71.0641,33500.0
2013-12-04 12:35:00,95.88,95.92,95.85,95.91,17100.0,71.0567,71.0863,71.0345,71.0789,17100.0
2013-12-04 12:40:00,95.91,95.93,95.88,95.9,18100.0,71.0789,71.0938,71.0567,71.0715,18100.0
2013-12-04 12:45:00,95.91,95.92,95.88,95.88,18600.0,71.0789,71.0863,71.0567,71.0567,18600.0
2013-12-04 12:50:00,95.88,95.9,95.85,95.86,14400.0,71.0567,71.0715,71.0345,71.0419,14400.0
2013-12-04 12:55:00,95.87,95.9,95.84,95.84,67300.0,71.0493,71.0715,71.0271,71.0271,67300.0
2013-12-04 13:00:00,95.84,95.86,95.8,95.81,18000.0,71.0271,71.0419,70.9974,71.0048,18000.0
2013-12-04 13:05:00,95.81,95.82,95.72,95.77,29800.0,71.0048,71.0122,70.9381,70.9752,29800.0
2013-12-04 13:10:00,95.78,95.79,95.66,95.66,28100.0,70.9826,70.99,70.8937,70.8937,28100.0
2013-12-04 13:15:00,95.66,95.67,95.61,95.66,22400.0,70.8937,70.9011,70.8566,70.8937,22400.0
2013-12-04 13:20:00,95.65,95.66,95.54,95.55,41700.0,70.8862,70.8937,70.8047,70.8121,41700.0
2013-12-04 13:25:00,95.54,95.57,95.47,95.47,47600.0,70.8047,70.827,70.7529,70.7529,47600.0
2013-12-04 13:30:00,95.46,95.47,95.36,95.41,64700.0,70.7454,70.7529,70.6713,70.7084,64700.0
2013-12-04 13:35:00,95.39,95.5,95.37,95.49,48700.0,70.6936,70.7751,70.6787,70.7677,48700.0
2013-12-04 13:40:00,95.48,95.51,95.47,95.51,29600.0,70.7603,70.7825,70.7529,70.7825,29600.0
2013-12-04 13:45:00,95.51,95.59,95.5,95.58,29400.0,70.7825,70.8418,70.7751,70.8344,29400.0
2013-12-04 13:50:00,95.57,95.62,95.54,95.58,26100.0,70.827,70.864,70.8047,70.8344,26100.0
2013-12-04 13:55:00,95.59,95.61,95.52,95.59,21600.0,70.8418,70.8566,70.7899,70.8418,21600.0
2013-12-04 14:00:00,95.6,95.7,95.52,95.7,74000.0,70.8492,70.9233,70.7899,70.9233,74000.0
2013-12-04 14:05:00,95.69,95.7,95.57,95.57,38900.0,70.9159,70.9233,70.827,70.827,38900.0
2013-12-04 14:10:00,95.58,95.7,95.58,95.7,31400.0,70.8344,70.9233,70.8344,70.9233,31400.0
2013-12-04 14:15:00,95.7,95.72,95.61,95.68,31500.0,70.9233,70.9381,70.8566,70.9085,31500.0
2013-12-04 14:20:00,95.68,95.69,95.61,95.62,33000.0,70.9085,70.9159,70.8566,70.864,33000.0
2013-12-04 14:25:00,95.63,95.66,95.5,95.53,59700.0,70.8714,70.8937,70.7751,70.7973,59700.0
2013-12-04 14:30:00,95.53,95.59,95.5,95.55,34800.0,70.7973,70.8418,70.7751,70.8121,34800.0
2013-12-04 14:35:00,95.56,95.57,95.5,95.51,27800.0,70.8196,70.827,70.7751,70.7825,27800.0
2013-12-04 14:40:00,95.51,95.58,95.5,95.57,38100.0,70.7825,70.8344,70.7751,70.827,38100.0
2013-12-04 14:45:00,95.57,95.62,95.53,95.54,53200.0,70.827,70.864,70.7973,70.8047,53200.0
2013-12-04 14:50:00,95.54,95.57,95.53,95.55,24000.0,70.8047,70.827,70.7973,70.8121,24000.0
2013-12-04 14:55:00,95.54,95.6,95.53,95.56,69800.0,70.8047,70.8492,70.7973,70.8196,69800.0
2013-12-04 15:00:00,95.58,95.62,95.5,95.52,28500.0,70.8344,70.864,70.7751,70.7899,28500.0
2013-12-04 15:05:00,95.52,95.56,95.49,95.5,48200.0,70.7899,70.8196,70.7677,70.7751,48200.0
2013-12-04 15:10:00,95.49,95.56,95.49,95.52,31500.0,70.7677,70.8196,70.7677,70.7899,31500.0
2013-12-04 15:15:00,95.53,95.69,95.53,95.66,39100.0,70.7973,70.9159,70.7973,70.8937,39100.0
2013-12-04 15:20:00,95.66,95.67,95.56,95.59,44200.0,70.8937,70.9011,70.8196,70.8418,44200.0
2013-12-04 15:25:00,95.59,95.64,95.57,95.64,47000.0,70.8418,70.8788,70.827,70.8788,47000.0
2013-12-04 15:30:00,95.63,95.69,95.55,95.69,75100.0,70.8714,70.9159,70.8121,70.9159,75100.0
2013-12-04 15:35:00,95.69,95.78,95.69,95.71,83300.0,70.9159,70.9826,70.9159,70.9307,83300.0
2013-12-04 15:40:00,95.72,95.76,95.71,95.72,84800.0,70.9381,70.9678,70.9307,70.9381,84800.0
2013-12-04 15:45:00,95.72,95.78,95.7,95.73,114200.0,70.9381,70.9826,70.9233,70.9455,114200.0
2013-12-04 15:50:00,95.74,95.76,95.71,95.74,119200.0,70.9529,70.9678,70.9307,70.9529,119200.0
2013-12-04 15:55:00,95.75,95.77,95.68,95.7,193800.0,70.9604,70.9752,70.9085,70.9233,193800.0
2013-12-05 09:30:00,95.37,95.54,95.2,95.41,179800.0,70.6787,70.8047,70.5528,70.7084,179800.0
2013-12-05 09:35:00,95.41,95.41,95.24,95.35,65200.0,70.7084,70.7084,70.5824,70.6639,65200.0
2013-12-05 09:40:00,95.36,95.38,95.25,95.31,31500.0,70.6713,70.6862,70.5898,70.6343,31500.0
2013-12-05 09:45:00,95.31,95.4,95.25,95.36,60400.0,70.6343,70.701,70.5898,70.6713,60400.0
2013-12-05 09:50:00,95.38,95.51,95.28,95.47,102700.0,70.6862,70.7825,70.612,70.7529,102700.0
2013-12-05 09:55:00,95.5,95.5,95.32,95.32,301200.0,70.7751,70.7751,70.6417,70.6417,301200.0
2013-12-05 10:00:00,95.31,95.4,95.27,95.35,77300.0,70.6343,70.701,70.6046,70.6639,77300.0
2013-12-05 10:05:00,95.35,95.43,95.33,95.4,47600.0,70.6639,70.7232,70.6491,70.701,47600.0
2013-12-05 10:10:00,95.39,95.41,95.33,95.38,132300.0,70.6936,70.7084,70.6491,70.6862,132300.0
2013-12-05 10:15:00,95.37,95.46,95.36,95.42,149100.0,70.6787,70.7454,70.6713,70.7158,149100.0
2013-12-05 10:20:00,95.42,95.44,95.37,95.4,51300.0,70.7158,70.7306,70.6787,70.701,51300.0
2013-12-05 10:25:00,95.41,95.43,95.34,95.43,107900.0,70.7084,70.7232,70.6565,70.7232,107900.0
2013-12-05 10:30:00,95.43,95.49,95.39,95.48,55900.0,70.7232,70.7677,70.6936,70.7603,55900.0
2013-12-05 10:35:00,95.49,95.54,95.47,95.49,181500.0,70.7677,70.8047,70.7529,70.7677,181500.0
2013-12-05 10:40:00,95.49,95.52,95.42,95.45,69000.0,70.7677,70.7899,70.7158,70.738,69000.0
2013-12-05 10:45:00,95.45,95.52,95.41,95.41,60800.0,70.738,70.7899,70.7084,70.7084,60800.0
2013-12-05 10:50:00,95.41,95.46,95.39,95.46,60800.0,70.7084,70.7454,70.6936,70.7454,60800.0
2013-12-05 10:55:00,95.45,95.47,95.39,95.45,49000.0,70.738,70.7529,70.6936,70.738,49000.0
2013-12-05 11:00:00,95.45,95.48,95.42,95.46,69000.0,70.738,70.7603,70.7158,70.7454,69000.0
2013-12-05 11:05:00,95.45,95.45,95.37,95.4,62200.0,70.738,70.738,70.6787,70.701,62200.0
2013-12-05 11:10:00,95.39,95.51,95.39,95.5,196600.0,70.6936,70.7825,70.6936,70.7751,196600.0
2013-12-05 11:15:00,95.49,95.6,95.49,95.57,114200.0,70.7677,70.8492,70.7677,70.827,114200.0
2013-12-05 11:20:00,95.58,95.62,95.53,95.61,35000.0,70.8344,70.864,70.7973,70.8566,35000.0
2013-12-05 11:25:00,95.61,95.62,95.56,95.56,26000.0,70.8566,70.864,70.8196,70.8196,26000.0
2013-12-05 11:30:00,95.55,95.56,95.49,95.53,50100.0,70.8121,70.8196,70.7677,70.7973,50100.0
2013-12-05 11:35:00,95.53,95.56,95.49,95.56,20100.0,70.7973,70.8196,70.7677,70.8196,20100.0
2013-12-05 11:40:00,95.56,95.59,95.53,95.54,52100.0,70.8196,70.8418,70.7973,70.8047,52100.0
2013-12-05 11:45:00,95.54,95.61,95.53,95.6,90800.0,70.8047,70.8566,70.7973,70.8492,90800.0
2013-12-05 11:50:00,95.61,95.68,95.57,95.68,49000.0,70.8566,70.9085,70.827,70.9085,49000.0
2013-12-05 11:55:00,95.68,95.72,95.68,95.71,49000.0,70.9085,70.9381,70.9085,70.9307,49000.0
2013-12-05 12:00:00,95.71,95.77,95.68,95.75,28700.0,70.9307,70.9752,70.9085,70.9604,28700.0
2013-12-05 12:05:00,95.75,95.76,95.7,95.75,23900.0,70.9604,70.9678,70.9233,70.9604,23900.0
2013-12-05 12:10:00,95.75,95.82,95.74,95.82,63300.0,70.9604,71.0122,70.9529,71.0122,63300.0
2013-12-05 12:15:00,95.82,95.82,95.74,95.75,25900.0,71.0122,71.0122,70.9529,70.9604,25900.0
2013-12-05 12:20:00,95.76,95.77,95.72,95.73,20100.0,70.9678,70.9752,70.9381,70.9455,20100.0
2013-12-05 12:25:00,95.73,95.78,95.68,95.69,63600.0,70.9455,70.9826,70.9085,70.9159,63600.0
2013-12-05 12:30:00,95.69,95.73,95.59,95.6,59800.0,70.9159,70.9455,70.8418,70.8492,59800.0
2013-12-05 12:35:00,95.6,95.64,95.59,95.63,25900.0,70.8492,70.8788,70.8418,70.8714,25900.0
2013-12-05 12:40:00,95.63,95.7,95.63,95.65,43100.0,70.8714,70.9233,70.8714,70.8862,43100.0
2013-12-05 12:45:00,95.66,95.68,95.59,95.64,31800.0,70.8937,70.9085,70.8418,70.8788,31800.0
2013-12-05 12:50:00,95.63,95.66,95.62,95.65,14300.0,70.8714,70.8937,70.864,70.8862,14300.0
2013-12-05 12:55:00,95.65,95.73,95.64,95.66,26800.0,70.8862,70.9455,70.8788,70.8937,26800.0
2013-12-05 13:00:00,95.67,95.74,95.67,95.72,18200.0,70.9011,70.9529,70.9011,70.9381,18200.0
2013-12-05 13:05:00,95.72,95.77,95.72,95.77,37400.0,70.9381,70.9752,70.9381,70.9752,37400.0
2013-12-05 13:10:00,95.76,95.77,95.73,95.74,39900.0,70.9678,70.9752,70.9455,70.9529,39900.0
2013-12-05 13:15:00,95.73,95.73,95.63,95.65,22800.0,70.9455,70.9455,70.8714,70.8862,22800.0
2013-12-05 13:20:00,95.65,95.71,95.62,95.67,25300.0,70.8862,70.9307,70.864,70.9011,25300.0
2013-12-05 13:25:00,95.68,95.7,95.59,95.59,50800.0,70.9085,70.9233,70.8418,70.8418,50800.0
2013-12-05 13:30:00,95.6,95.61,95.58,95.61,18400.0,70.8492,70.8566,70.8344,70.8566,18400.0
2013-12-05 13:35:00,95.61,95.61,95.58,95.59,20200.0,70.8566,70.8566,70.8344,70.8418,20200.0
2013-12-05 13:40:00,95.59,95.6,95.54,95.56,20500.0,70.8418,70.8492,70.8047,70.8196,20500.0
2013-12-05 13:45:00,95.56,95.56,95.47,95.5,50600.0,70.8196,70.8196,70.7529,70.7751,50600.0
2013-12-05 13:50:00,95.51,95.53,95.44,95.49,30100.0,70.7825,70.7973,70.7306,70.7677,30100.0
2013-12-05 13:55:00,95.49,95.54,95.48,95.51,15300.0,70.7677,70.8047,70.7603,70.7825,15300.0
2013-12-05 14:00:00,95.5,95.6,95.5,95.56,12300.0,70.7751,70.8492,70.7751,70.8196,12300.0
2013-12-05 14:05:00,95.57,95.58,95.53,95.55,46100.0,70.827,70.8344,70.7973,70.8121,46100.0
2013-12-05 14:10:00,95.55,95.58,95.47,95.48,40700.0,70.8121,70.8344,70.7529,70.7603,40700.0
2013-12-05 14:15:00,95.47,95.52,95.44,95.49,26500.0,70.7529,70.7899,70.7306,70.7677,26500.0
2013-12-05 14:20:00,95.49,95.5,95.42,95.42,25000.0,70.7677,70.7751,70.7158,70.7158,25000.0
2013-12-05 14:25:00,95.42,95.48,95.41,95.47,17500.0,70.7158,70.7603,70.7084,70.7529,17500.0
2013-12-05 14:30:00,95.47,95.5,95.47,95.48,49900.0,70.7529,70.7751,70.7529,70.7603,49900.0
2013-12-05 14:35:00,95.47,95.51,95.47,95.49,42100.0,70.7529,70.7825,70.7529,70.7677,42100.0
2013-12-05 14:40:00,95.5,95.5,95.47,95.5,33300.0,70.7751,70.7751,70.7529,70.7751,33300.0
2013-12-05 14:45:00,95.49,95.5,95.47,95.49,23800.0,70.7677,70.7751,70.7529,70.7677,23800.0
2013-12-05 14:50:00,95.48,95.49,95.39,95.39,35700.0,70.7603,70.7677,70.6936,70.6936,35700.0
2013-12-05 14:55:00,95.38,95.39,95.32,95.33,53600.0,70.6862,70.6936,70.6417,70.6491,53600.0
2013-12-05 15:00:00,95.32,95.34,95.3,95.34,37200.0,70.6417,70.6565,70.6269,70.6565,37200.0
2013-12-05 15:05:00,95.34,95.34,95.31,95.33,32400.0,70.6565,70.6565,70.6343,70.6491,32400.0
2013-12-05 15:10:00,95.33,95.33,95.26,95.29,75800.0,70.6491,70.6491,70.5972,70.6195,75800.0
2013-12-05 15:15:00,95.29,95.29,95.2,95.28,101000.0,70.6195,70.6195,70.5528,70.612,101000.0
2013-12-05 15:20:00,95.29,95.34,95.26,95.34,38400.0,70.6195,70.6565,70.5972,70.6565,38400.0
2013-12-05 15:25:00,95.35,95.41,95.35,95.36,56600.0,70.6639,70.7084,70.6639,70.6713,56600.0
2013-12-05 15:30:00,95.36,95.47,95.35,95.45,53300.0,70.6713,70.7529,70.6639,70.738,53300.0
2013-12-05 15:35:00,95.45,95.51,95.44,95.46,58900.0,70.738,70.7825,70.7306,70.7454,58900.0
2013-12-05 15:40:00,95.47,95.5,95.4,95.4,49900.0,70.7529,70.7751,70.701,70.701,49900.0
2013-12-05 15:45:00,95.4,95.42,95.34,95.4,125700.0,70.701,70.7158,70.6565,70.701,125700.0
2013-12-05 15:50:00,95.4,95.47,95.37,95.47,104900.0,70.701,70.7529,70.6787,70.7529,104900.0
2013-12-05 15:55:00,95.45,95.46,95.35,95.43,153500.0,70.738,70.7454,70.6639,70.7232,153500.0
2013-12-06 09:30:00,95.93,96.1,95.9,96.0,179600.0,71.0938,71.2197,71.0715,71.1456,179600.0
2013-12-06 09:35:00,95.99,96.27,95.97,96.19,143900.0,71.1382,71.3457,71.1234,71.2864,143900.0
2013-12-06 09:40:00,96.2,96.41,96.2,96.25,135700.0,71.2939,71.4495,71.2939,71.3309,135700.0
2013-12-06 09:45:00,96.25,96.35,96.25,96.33,110400.0,71.3309,71.405,71.3309,71.3902,110400.0
2013-12-06 09:50:00,96.31,96.35,96.2,96.34,110000.0,71.3754,71.405,71.2939,71.3976,110000.0
2013-12-06 09:55:00,96.33,96.4,96.33,96.35,113600.0,71.3902,71.4421,71.3902,71.405,113600.0
2013-12-06 10:00:00,96.35,96.48,96.33,96.47,181700.0,71.405,71.5014,71.3902,71.494,181700.0
2013-12-06 10:05:00,96.46,96.53,96.41,96.51,96000.0,71.4865,71.5384,71.4495,71.5236,96000.0
2013-12-06 10:10:00,96.51,96.53,96.41,96.48,79000.0,71.5236,71.5384,71.4495,71.5014,79000.0
2013-12-06 10:15:00,96.48,96.54,96.43,96.52,75200.0,71.5014,71.5458,71.4643,71.531,75200.0
2013-12-06 10:20:00,96.51,96.55,96.49,96.53,49400.0,71.5236,71.5532,71.5088,71.5384,49400.0
2013-12-06 10:25:00,96.54,96.57,96.41,96.43,69000.0,71.5458,71.5681,71.4495,71.4643,69000.0
2013-12-06 10:30:00,96.43,96.45,96.39,96.43,49700.0,71.4643,71.4791,71.4347,71.4643,49700.0
2013-12-06 10:35:00,96.43,96.44,96.35,96.37,173700.0,71.4643,71.4717,71.405,71.4198,173700.0
2013-12-06 10:40:00,96.37,96.42,96.31,96.33,53000.0,71.4198,71.4569,71.3754,71.3902,53000.0
2013-12-06 10:45:00,96.33,96.36,96.29,96.36,43400.0,71.3902,71.4124,71.3606,71.4124,43400.0
2013-12-06 10:50:00,96.34,96.42,96.3,96.34,48800.0,71.3976,71.4569,71.368,71.3976,48800.0
2013-12-06 10:55:00,96.35,96.43,96.35,96.41,63600.0,71.405,71.4643,71.405,71.4495,63600.0
2013-12-06 11:00:00,96.41,96.51,96.38,96.5,38400.0,71.4495,71.5236,71.4273,71.5162,38400.0
2013-12-06 11:05:00,96.5,96.59,96.46,96.57,55100.0,71.5162,71.5829,71.4865,71.5681,55100.0
2013-12-06 11:10:00,96.59,96.63,96.55,96.62,65400.0,71.5829,71.6125,71.5532,71.6051,65400.0
2013-12-06 11:15:00,96.62,96.65,96.58,96.61,51200.0,71.6051,71.6273,71.5755,71.5977,51200.0
2013-12-06 11:20:00,96.61,96.68,96.59,96.61,72300.0,71.5977,71.6496,71.5829,71.5977,72300.0
2013-12-06 11:25:00,96.62,96.63,96.56,96.56,49300.0,71.6051,71.6125,71.5607,71.5607,49300.0
2013-12-06 11:30:00,96.56,96.64,96.55,96.62,47300.0,71.5607,71.6199,71.5532,71.6051,47300.0
2013-12-06 11:35:00,96.62,96.63,96.52,96.53,62900.0,71.6051,71.6125,71.531,71.5384,62900.0
2013-12-06 11:40:00,96.52,96.59,96.47,96.58,75000.0,71.531,71.5829,71.494,71.5755,75000.0
2013-12-06 11:45:00,96.58,96.61,96.54,96.61,31500.0,71.5755,71.5977,71.5458,71.5977,31500.0
2013-12-06 11:50:00,96.61,96.62,96.56,96.56,44400.0,71.5977,71.6051,71.5607,71.5607,44400.0
2013-12-06 11:55:00,96.56,96.6,96.56,96.6,33200.0,71.5607,71.5903,71.5607,71.5903,33200.0
2013-12-06 12:00:00,96.59,96.59,96.48,96.49,28400.0,71.5829,71.5829,71.5014,71.5088,28400.0
2013-12-06 12:05:00,96.48,96.5,96.43,96.5,24900.0,71.5014,71.5162,71.4643,71.5162,24900.0
2013-12-06 12:10:00,96.49,96.54,96.49,96.54,32700.0,71.5088,71.5458,71.5088,71.5458,32700.0
2013-12-06 12:15:00,96.54,96.59,96.51,96.56,41600.0,71.5458,71.5829,71.5236,71.5607,41600.0
2013-12-06 12:20:00,96.56,96.57,96.5,96.51,26600.0,71.5607,71.5681,71.5162,71.5236,26600.0
2013-12-06 12:25:00,96.52,96.56,96.48,96.55,70000.0,71.531,71.5607,71.5014,71.5532,70000.0
2013-12-06 12:30:00,96.54,96.58,96.54,96.54,42300.0,71.5458,71.5755,71.5458,71.5458,42300.0
2013-12-06 12:35:00,96.54,96.58,96.52,96.56,32800.0,71.5458,71.5755,71.531,71.5607,32800.0
2013-12-06 12:40:00,96.58,96.62,96.51,96.53,47400.0,71.5755,71.6051,71.5236,71.5384,47400.0
2013-12-06 12:45:00,96.54,96.62,96.53,96.57,32500.0,71.5458,71.6051,71.5384,71.5681,32500.0
2013-12-06 12:50:00,96.57,96.62,96.51,96.57,75100.0,71.5681,71.6051,71.5236,71.5681,75100.0
2013-12-06 12:55:00,96.56,96.65,96.54,96.64,46100.0,71.5607,71.6273,71.5458,71.6199,46100.0
2013-12-06 13:00:00,96.65,96.72,96.64,96.72,39900.0,71.6273,71.6792,71.6199,71.6792,39900.0
2013-12-06 13:05:00,96.72,96.72,96.64,96.64,52000.0,71.6792,71.6792,71.6199,71.6199,52000.0
2013-12-06 13:10:00,96.64,96.66,96.6,96.62,29400.0,71.6199,71.6348,71.5903,71.6051,29400.0
2013-12-06 13:15:00,96.61,96.66,96.61,96.65,38200.0,71.5977,71.6348,71.5977,71.6273,38200.0
2013-12-06 13:20:00,96.65,96.66,96.58,96.63,63500.0,71.6273,71.6348,71.5755,71.6125,63500.0
2013-12-06 13:25:00,96.64,96.64,96.54,96.54,37900.0,71.6199,71.6199,71.5458,71.5458,37900.0
2013-12-06 13:30:00,96.54,96.55,96.51,96.53,30900.0,71.5458,71.5532,71.5236,71.5384,30900.0
2013-12-06 13:35:00,96.53,96.55,96.51,96.55,45300.0,71.5384,71.5532,71.5236,71.5532,45300.0
2013-12-06 13:40:00,96.55,96.64,96.53,96.6,97500.0,71.5532,71.6199,71.5384,71.5903,97500.0
2013-12-06 13:45:00,96.59,96.63,96.58,96.6,104400.0,71.5829,71.6125,71.5755,71.5903,104400.0
2013-12-06 13:50:00,96.6,96.62,96.58,96.59,26600.0,71.5903,71.6051,71.5755,71.5829,26600.0
2013-12-06 13:55:00,96.61,96.63,96.57,96.6,45900.0,71.5977,71.6125,71.5681,71.5903,45900.0
2013-12-06 14:00:00,96.61,96.7,96.57,96.7,36100.0,71.5977,71.6644,71.5681,71.6644,36100.0
2013-12-06 14:05:00,96.7,96.74,96.7,96.73,39900.0,71.6644,71.694,71.6644,71.6866,39900.0
2013-12-06 14:10:00,96.73,96.78,96.7,96.74,42200.0,71.6866,71.7237,71.6644,71.694,42200.0
2013-12-06 14:15:00,96.73,96.75,96.7,96.72,46900.0,71.6866,71.7015,71.6644,71.6792,46900.0
2013-12-06 14:20:00,96.72,96.74,96.72,96.72,38200.0,71.6792,71.694,71.6792,71.6792,38200.0
2013-12-06 14:25:00,96.71,96.75,96.7,96.75,46700.0,71.6718,71.7015,71.6644,71.7015,46700.0
2013-12-06 14:30:00,96.75,96.78,96.73,96.73,44000.0,71.7015,71.7237,71.6866,71.6866,44000.0
2013-12-06 14:35:00,96.73,96.75,96.71,96.73,45600.0,71.6866,71.7015,71.6718,71.6866,45600.0
2013-12-06 14:40:00,96.72,96.85,96.72,96.84,45400.0,71.6792,71.7756,71.6792,71.7682,45400.0
2013-12-06 14:45:00,96.84,96.92,96.84,96.91,58800.0,71.7682,71.8274,71.7682,71.82,58800.0
2013-12-06 14:50:00,96.91,96.93,96.91,96.92,31700.0,71.82,71.8349,71.82,71.8274,31700.0
2013-12-06 14:55:00,96.91,96.95,96.91,96.94,50000.0,71.82,71.8497,71.82,71.8423,50000.0
2013-12-06 15:00:00,96.93,96.94,96.87,96.87,57200.0,71.8349,71.8423,71.7904,71.7904,57200.0
2013-12-06 15:05:00,96.87,96.88,96.83,96.83,71300.0,71.7904,71.7978,71.7607,71.7607,71300.0
2013-12-06 15:10:00,96.84,96.85,96.82,96.82,47600.0,71.7682,71.7756,71.7533,71.7533,47600.0
2013-12-06 15:15:00,96.82,96.83,96.74,96.74,78800.0,71.7533,71.7607,71.694,71.694,78800.0
2013-12-06 15:20:00,96.73,96.74,96.63,96.67,122400.0,71.6866,71.694,71.6125,71.6422,122400.0
2013-12-06 15:25:00,96.67,96.7,96.66,96.69,33000.0,71.6422,71.6644,71.6348,71.657,33000.0
2013-12-06 15:30:00,96.68,96.76,96.68,96.76,58400.0,71.6496,71.7089,71.6496,71.7089,58400.0
2013-12-06 15:35:00,96.75,96.76,96.57,96.61,98900.0,71.7015,71.7089,71.5681,71.5977,98900.0
2013-12-06 15:40:00,96.6,96.8,96.59,96.8,94800.0,71.5903,71.7385,71.5829,71.7385,94800.0
2013-12-06 15:45:00,96.79,96.86,96.78,96.8,116900.0,71.7311,71.783,71.7237,71.7385,116900.0
2013-12-06 15:50:00,96.79,96.88,96.78,96.81,159700.0,71.7311,71.7978,71.7237,71.7459,159700.0
2013-12-06 15:55:00,96.8,96.85,96.73,96.81,247100.0,71.7385,71.7756,71.6866,71.7459,247100.0
2013-12-09 09:30:00,96.0,96.5,96.0,96.2,238000.0,71.1456,71.5162,71.1456,71.2939,238000.0
2013-12-09 09:35:00,96.21,96.21,95.85,96.02,202100.0,71.3013,71.3013,71.0345,71.1605,202100.0
2013-12-09 09:40:00,96.02,96.05,95.65,95.65,142600.0,71.1605,71.1827,70.8862,70.8862,142600.0
2013-12-09 09:45:00,95.67,95.77,95.55,95.56,120400.0,70.9011,70.9752,70.8121,70.8196,120400.0
2013-12-09 09:50:00,95.57,95.78,95.57,95.76,155300.0,70.827,70.9826,70.827,70.9678,155300.0
2013-12-09 09:55:00,95.77,95.89,95.71,95.86,138700.0,70.9752,71.0641,70.9307,71.0419,138700.0
2013-12-09 10:00:00,95.86,95.92,95.77,95.78,109400.0,71.0419,71.0863,70.9752,70.9826,109400.0
2013-12-09 10:05:00,95.78,95.81,95.69,95.76,83300.0,70.9826,71.0048,70.9159,70.9678,83300.0
2013-12-09 10:10:00,95.76,95.79,95.68,95.71,83000.0,70.9678,70.99,70.9085,70.9307,83000.0
2013-12-09 10:15:00,95.71,95.76,95.67,95.7,69800.0,70.9307,70.9678,70.9011,70.9233,69800.0
2013-12-09 10:20:00,95.69,95.7,95.65,95.68,70400.0,70.9159,70.9233,70.8862,70.9085,70400.0
2013-12-09 10:25:00,95.68,95.7,95.66,95.7,61900.0,70.9085,70.9233,70.8937,70.9233,61900.0
2013-12-09 10:30:00,95.69,95.7,95.55,95.56,93100.0,70.9159,70.9233,70.8121,70.8196,93100.0
2013-12-09 10:35:00,95.55,95.58,95.45,95.57,140000.0,70.8121,70.8344,70.738,70.827,140000.0
2013-12-09 10:40:00,95.57,95.57,95.46,95.49,92800.0,70.827,70.827,70.7454,70.7677,92800.0
2013-12-09 10:45:00,95.5,95.6,95.49,95.55,79200.0,70.7751,70.8492,70.7677,70.8121,79200.0
2013-12-09 10:50:00,95.55,95.61,95.53,95.59,50400.0,70.8121,70.8566,70.7973,70.8418,50400.0
2013-12-09 10:55:00,95.6,95.71,95.59,95.65,50100.0,70.8492,70.9307,70.8418,70.8862,50100.0
2013-12-09 11:00:00,95.64,95.71,95.63,95.68,48100.0,70.8788,70.9307,70.8714,70.9085,48100.0
2013-12-09 11:05:00,95.68,95.73,95.67,95.68,46700.0,70.9085,70.9455,70.9011,70.9085,46700.0
2013-12-09 11:10:00,95.68,95.73,95.66,95.73,73600.0,70.9085,70.9455,70.8937,70.9455,73600.0
2013-12-09 11:15:00,95.74,95.78,95.72,95.76,37100.0,70.9529,70.9826,70.9381,70.9678,37100.0
2013-12-09 11:20:00,95.76,95.86,95.75,95.83,41100.0,70.9678,71.0419,70.9604,71.0196,41100.0
2013-12-09 11:25:00,95.84,95.92,95.81,95.91,61100.0,71.0271,71.0863,71.0048,71.0789,61100.0
2013-12-09 11:30:00,95.9,95.96,95.86,95.89,46500.0,71.0715,71.116,71.0419,71.0641,46500.0
2013-12-09 11:35:00,95.88,95.93,95.85,95.92,33600.0,71.0567,71.0938,71.0345,71.0863,33600.0
2013-12-09 11:40:00,95.93,95.96,95.9,95.94,37900.0,71.0938,71.116,71.0715,71.1012,37900.0
2013-12-09 11:45:00,95.94,96.0,95.88,95.9,55300.0,71.1012,71.1456,71.0567,71.0715,55300.0
2013-12-09 11:50:00,95.9,95.93,95.82,95.82,36600.0,71.0715,71.0938,71.0122,71.0122,36600.0
2013-12-09 11:55:00,95.83,95.83,95.75,95.76,38900.0,71.0196,71.0196,70.9604,70.9678,38900.0
2013-12-09 12:00:00,95.76,95.85,95.76,95.83,44800.0,70.9678,71.0345,70.9678,71.0196,44800.0
2013-12-09 12:05:00,95.84,95.84,95.75,95.76,59700.0,71.0271,71.0271,70.9604,70.9678,59700.0
2013-12-09 12:10:00,95.77,95.78,95.7,95.75,49200.0,70.9752,70.9826,70.9233,70.9604,49200.0
2013-12-09 12:15:00,95.76,95.78,95.71,95.75,43200.0,70.9678,70.9826,70.9307,70.9604,43200.0
2013-12-09 12:20:00,95.75,95.83,95.75,95.78,36500.0,70.9604,71.0196,70.9604,70.9826,36500.0
2013-12-09 12:25:00,95.79,95.8,95.75,95.79,26100.0,70.99,70.9974,70.9604,70.99,26100.0
2013-12-09 12:30:00,95.78,95.79,95.74,95.75,26700.0,70.9826,70.99,70.9529,70.9604,26700.0
2013-12-09 12:35:00,95.76,95.76,95.7,95.7,27900.0,70.9678,70.9678,70.9233,70.9233,27900.0
2013-12-09 12:40:00,95.71,95.71,95.65,95.7,54300.0,70.9307,70.9307,70.8862,70.9233,54300.0
2013-12-09 12:45:00,95.7,95.73,95.69,95.72,23000.0,70.9233,70.9455,70.9159,70.9381,23000.0
2013-12-09 12:50:00,95.71,95.74,95.7,95.71,20000.0,70.9307,70.9529,70.9233,70.9307,20000.0
2013-12-09 12:55:00,95.71,95.78,95.71,95.74,25300.0,70.9307,70.9826,70.9307,70.9529,25300.0
2013-12-09 13:00:00,95.74,95.78,95.74,95.77,18600.0,70.9529,70.9826,70.9529,70.9752,18600.0
2013-12-09 13:05:00,95.77,95.83,95.76,95.83,35400.0,70.9752,71.0196,70.9678,71.0196,35400.0
2013-12-09 13:10:00,95.83,95.86,95.79,95.81,56700.0,71.0196,71.0419,70.99,71.0048,56700.0
2013-12-09 13:15:00,95.79,95.87,95.79,95.87,45200.0,70.99,71.0493,70.99,71.0493,45200.0
2013-12-09 13:20:00,95.88,95.93,95.86,95.87,58800.0,71.0567,71.0938,71.0419,71.0493,58800.0
2013-12-09 13:25:00,95.87,95.91,95.83,95.84,46000.0,71.0493,71.0789,71.0196,71.0271,46000.0
2013-12-09 13:30:00,95.84,95.84,95.78,95.79,23900.0,71.0271,71.0271,70.9826,70.99,23900.0
2013-12-09 13:35:00,95.8,95.83,95.77,95.8,56300.0,70.9974,71.0196,70.9752,70.9974,56300.0
2013-12-09 13:40:00,95.8,95.85,95.79,95.81,58500.0,70.9974,71.0345,70.99,71.0048,58500.0
2013-12-09 13:45:00,95.82,95.83,95.77,95.77,24800.0,71.0122,71.0196,70.9752,70.9752,24800.0
2013-12-09 13:50:00,95.77,95.8,95.7,95.72,51600.0,70.9752,70.9974,70.9233,70.9381,51600.0
2013-12-09 13:55:00,95.72,95.8,95.71,95.78,28300.0,70.9381,70.9974,70.9307,70.9826,28300.0
2013-12-09 14:00:00,95.78,95.81,95.75,95.77,24000.0,70.9826,71.0048,70.9604,70.9752,24000.0
2013-12-09 14:05:00,95.76,95.77,95.7,95.7,35800.0,70.9678,70.9752,70.9233,70.9233,35800.0
2013-12-09 14:10:00,95.71,95.74,95.69,95.73,23800.0,70.9307,70.9529,70.9159,70.9455,23800.0
2013-12-09 14:15:00,95.74,95.75,95.67,95.69,36400.0,70.9529,70.9604,70.9011,70.9159,36400.0
2013-12-09 14:20:00,95.69,95.7,95.67,95.7,32100.0,70.9159,70.9233,70.9011,70.9233,32100.0
2013-12-09 14:25:00,95.69,95.78,95.69,95.73,31000.0,70.9159,70.9826,70.9159,70.9455,31000.0
2013-12-09 14:30:00,95.73,95.78,95.72,95.77,31500.0,70.9455,70.9826,70.9381,70.9752,31500.0
2013-12-09 14:35:00,95.76,95.77,95.66,95.67,94400.0,70.9678,70.9752,70.8937,70.9011,94400.0
2013-12-09 14:40:00,95.68,95.72,95.66,95.66,62600.0,70.9085,70.9381,70.8937,70.8937,62600.0
2013-12-09 14:45:00,95.66,95.7,95.65,95.65,62400.0,70.8937,70.9233,70.8862,70.8862,62400.0
2013-12-09 14:50:00,95.66,95.67,95.57,95.57,65500.0,70.8937,70.9011,70.827,70.827,65500.0
2013-12-09 14:55:00,95.57,95.62,95.55,95.61,49900.0,70.827,70.864,70.8121,70.8566,49900.0
2013-12-09 15:00:00,95.62,95.67,95.6,95.65,41900.0,70.864,70.9011,70.8492,70.8862,41900.0
2013-12-09 15:05:00,95.66,95.66,95.58,95.63,35100.0,70.8937,70.8937,70.8344,70.8714,35100.0
2013-12-09 15:10:00,95.63,95.66,95.6,95.64,29500.0,70.8714,70.8937,70.8492,70.8788,29500.0
2013-12-09 15:15:00,95.63,95.66,95.61,95.65,41900.0,70.8714,70.8937,70.8566,70.8862,41900.0
2013-12-09 15:20:00,95.64,95.66,95.63,95.65,48200.0,70.8788,70.8937,70.8714,70.8862,48200.0
2013-12-09 15:25:00,95.65,95.65,95.6,95.63,45400.0,70.8862,70.8862,70.8492,70.8714,45400.0
2013-12-09 15:30:00,95.62,95.66,95.62,95.64,79900.0,70.864,70.8937,70.864,70.8788,79900.0
2013-12-09 15:35:00,95.65,95.7,95.63,95.67,89400.0,70.8862,70.9233,70.8714,70.9011,89400.0
2013-12-09 15:40:00,95.66,95.71,95.65,95.68,73400.0,70.8937,70.9307,70.8862,70.9085,73400.0
2013-12-09 15:45:00,95.69,95.75,95.67,95.74,115100.0,70.9159,70.9604,70.9011,70.9529,115100.0
2013-12-09 15:50:00,95.75,95.75,95.66,95.68,182200.0,70.9604,70.9604,70.8937,70.9085,182200.0
2013-12-09 15:55:00,95.68,95.73,95.63,95.73,261900.0,70.9085,70.9455,70.8714,70.9455,261900.0
2013-12-10 09:30:00,95.58,95.7,95.2,95.21,182200.0,70.8344,70.9233,70.5528,70.5602,182200.0
2013-12-10 09:35:00,95.2,95.43,95.14,95.31,94600.0,70.5528,70.7232,70.5083,70.6343,94600.0
2013-12-10 09:40:00,95.32,95.45,95.26,95.45,70900.0,70.6417,70.738,70.5972,70.738,70900.0
2013-12-10 09:45:00,95.45,95.47,95.38,95.41,90600.0,70.738,70.7529,70.6862,70.7084,90600.0
2013-12-10 09:50:00,95.4,95.41,95.22,95.24,99400.0,70.701,70.7084,70.5676,70.5824,99400.0
2013-12-10 09:55:00,95.24,95.31,95.16,95.19,71100.0,70.5824,70.6343,70.5231,70.5453,71100.0
2013-12-10 10:00:00,95.16,95.25,95.07,95.17,215900.0,70.5231,70.5898,70.4564,70.5305,215900.0
2013-12-10 10:05:00,95.18,95.34,95.16,95.31,86800.0,70.5379,70.6565,70.5231,70.6343,86800.0
2013-12-10 10:10:00,95.31,95.35,95.24,95.35,66300.0,70.6343,70.6639,70.5824,70.6639,66300.0
2013-12-10 10:15:00,95.34,95.35,95.16,95.26,110400.0,70.6565,70.6639,70.5231,70.5972,110400.0
2013-12-10 10:20:00,95.24,95.25,95.16,95.18,95500.0,70.5824,70.5898,70.5231,70.5379,95500.0
2013-12-10 10:25:00,95.17,95.22,95.14,95.22,84400.0,70.5305,70.5676,70.5083,70.5676,84400.0
2013-12-10 10:30:00,95.22,95.23,95.15,95.2,90500.0,70.5676,70.575,70.5157,70.5528,90500.0
2013-12-10 10:35:00,95.19,95.3,95.16,95.26,63100.0,70.5453,70.6269,70.5231,70.5972,63100.0
2013-12-10 10:40:00,95.27,95.32,95.24,95.3,33900.0,70.6046,70.6417,70.5824,70.6269,33900.0
2013-12-10 10:45:00,95.31,95.38,95.26,95.27,54900.0,70.6343,70.6862,70.5972,70.6046,54900.0
2013-12-10 10:50:00,95.28,95.44,95.26,95.43,80400.0,70.612,70.7306,70.5972,70.7232,80400.0
2013-12-10 10:55:00,95.43,95.44,95.33,95.34,59700.0,70.7232,70.7306,70.6491,70.6565,59700.0
2013-12-10 11:00:00,95.34,95.34,95.23,95.24,69600.0,70.6565,70.6565,70.575,70.5824,69600.0
2013-12-10 11:05:00,95.25,95.32,95.24,95.32,34400.0,70.5898,70.6417,70.5824,70.6417,34400.0
2013-12-10 11:10:00,95.33,95.36,95.29,95.36,40800.0,70.6491,70.6713,70.6195,70.6713,40800.0
2013-12-10 11:15:00,95.35,95.36,95.26,95.26,33400.0,70.6639,70.6713,70.5972,70.5972,33400.0
2013-12-10 11:20:00,95.26,95.3,95.25,95.3,30800.0,70.5972,70.6269,70.5898,70.6269,30800.0
2013-12-10 11:25:00,95.29,95.33,95.26,95.29,53300.0,70.6195,70.6491,70.5972,70.6195,53300.0
2013-12-10 11:30:00,95.28,95.3,95.2,95.2,39300.0,70.612,70.6269,70.5528,70.5528,39300.0
2013-12-10 11:35:00,95.2,95.2,95.12,95.14,63200.0,70.5528,70.5528,70.4935,70.5083,63200.0
2013-12-10 11:40:00,95.14,95.15,95.12,95.13,60700.0,70.5083,70.5157,70.4935,70.5009,60700.0
2013-12-10 11:45:00,95.13,95.18,95.13,95.17,40500.0,70.5009,70.5379,70.5009,70.5305,40500.0
2013-12-10 11:50:00,95.16,95.17,95.12,95.13,29900.0,70.5231,70.5305,70.4935,70.5009,29900.0
2013-12-10 11:55:00,95.14,95.2,95.11,95.19,44400.0,70.5083,70.5528,70.4861,70.5453,44400.0
2013-12-10 12:00:00,95.18,95.2,95.15,95.19,36400.0,70.5379,70.5528,70.5157,70.5453,36400.0
2013-12-10 12:05:00,95.2,95.2,95.13,95.15,40000.0,70.5528,70.5528,70.5009,70.5157,40000.0
2013-12-10 12:10:00,95.14,95.19,95.13,95.19,36400.0,70.5083,70.5453,70.5009,70.5453,36400.0
2013-12-10 12:15:00,95.18,95.24,95.15,95.24,43300.0,70.5379,70.5824,70.5157,70.5824,43300.0
2013-12-10 12:20:00,95.23,95.3,95.23,95.26,30200.0,70.575,70.6269,70.575,70.5972,30200.0
2013-12-10 12:25:00,95.25,95.32,95.25,95.31,29700.0,70.5898,70.6417,70.5898,70.6343,29700.0
2013-12-10 12:30:00,95.31,95.32,95.26,95.26,21500.0,70.6343,70.6417,70.5972,70.5972,21500.0
2013-12-10 12:35:00,95.26,95.29,95.24,95.28,31100.0,70.5972,70.6195,70.5824,70.612,31100.0
2013-12-10 12:40:00,95.28,95.3,95.25,95.26,29300.0,70.612,70.6269,70.5898,70.5972,29300.0
2013-12-10 12:45:00,95.25,95.3,95.24,95.3,31100.0,70.5898,70.6269,70.5824,70.6269,31100.0
2013-12-10 12:50:00,95.29,95.35,95.29,95.32,28600.0,70.6195,70.6639,70.6195,70.6417,28600.0
2013-12-10 12:55:00,95.32,95.33,95.28,95.28,34800.0,70.6417,70.6491,70.612,70.612,34800.0
2013-12-10 13:00:00,95.27,95.31,95.25,95.3,23000.0,70.6046,70.6343,70.5898,70.6269,23000.0
2013-12-10 13:05:00,95.31,95.32,95.26,95.28,25400.0,70.6343,70.6417,70.5972,70.612,25400.0
2013-12-10 13:10:00,95.27,95.29,95.24,95.29,25400.0,70.6046,70.6195,70.5824,70.6195,25400.0
2013-12-10 13:15:00,95.28,95.29,95.25,95.26,27700.0,70.612,70.6195,70.5898,70.5972,27700.0
2013-12-10 13:20:00,95.27,95.27,95.23,95.25,23100.0,70.6046,70.6046,70.575,70.5898,23100.0
2013-12-10 13:25:00,95.25,95.28,95.21,95.23,29700.0,70.5898,70.612,70.5602,70.575,29700.0
2013-12-10 13:30:00,95.23,95.28,95.23,95.28,24000.0,70.575,70.612,70.575,70.612,24000.0
2013-12-10 13:35:00,95.27,95.29,95.24,95.27,37900.0,70.6046,70.6195,70.5824,70.6046,37900.0
2013-12-10 13:40:00,95.27,95.28,95.24,95.25,26700.0,70.6046,70.612,70.5824,70.5898,26700.0
2013-12-10 13:45:00,95.25,95.32,95.24,95.3,51900.0,70.5898,70.6417,70.5824,70.6269,51900.0
2013-12-10 13:50:00,95.31,95.31,95.25,95.26,36600.0,70.6343,70.6343,70.5898,70.5972,36600.0
2013-12-10 13:55:00,95.26,95.31,95.24,95.29,45600.0,70.5972,70.6343,70.5824,70.6195,45600.0
2013-12-10 14:00:00,95.29,95.31,95.25,95.27,38500.0,70.6195,70.6343,70.5898,70.6046,38500.0
2013-12-10 14:05:00,95.27,95.31,95.27,95.29,50200.0,70.6046,70.6343,70.6046,70.6195,50200.0
2013-12-10 14:10:00,95.3,95.32,95.29,95.3,55800.0,70.6269,70.6417,70.6195,70.6269,55800.0
2013-12-10 14:15:00,95.31,95.32,95.29,95.3,39900.0,70.6343,70.6417,70.6195,70.6269,39900.0
2013-12-10 14:20:00,95.31,95.35,95.3,95.33,48100.0,70.6343,70.6639,70.6269,70.6491,48100.0
2013-12-10 14:25:00,95.32,95.35,95.28,95.33,92200.0,70.6417,70.6639,70.612,70.6491,92200.0
2013-12-10 14:30:00,95.34,95.34,95.3,95.32,31600.0,70.6565,70.6565,70.6269,70.6417,31600.0
2013-12-10 14:35:00,95.33,95.45,95.3,95.44,57300.0,70.6491,70.738,70.6269,70.7306,57300.0
2013-12-10 14:40:00,95.44,95.45,95.41,95.43,35200.0,70.7306,70.738,70.7084,70.7232,35200.0
2013-12-10 14:45:00,95.44,95.44,95.39,95.41,34700.0,70.7306,70.7306,70.6936,70.7084,34700.0
2013-12-10 14:50:00,95.4,95.41,95.37,95.39,30200.0,70.701,70.7084,70.6787,70.6936,30200.0
2013-12-10 14:55:00,95.39,95.43,95.38,95.39,40700.0,70.6936,70.7232,70.6862,70.6936,40700.0
2013-12-10 15:00:00,95.4,95.44,95.39,95.4,50500.0,70.701,70.7306,70.6936,70.701,50500.0
2013-12-10 15:05:00,95.4,95.41,95.36,95.37,37100.0,70.701,70.7084,70.6713,70.6787,37100.0
2013-12-10 15:10:00,95.37,95.38,95.33,95.37,36100.0,70.6787,70.6862,70.6491,70.6787,36100.0
2013-12-10 15:15:00,95.38,95.4,95.35,95.36,53000.0,70.6862,70.701,70.6639,70.6713,53000.0
2013-12-10 15:20:00,95.36,95.4,95.35,95.37,55100.0,70.6713,70.701,70.6639,70.6787,55100.0
2013-12-10 15:25:00,95.37,95.46,95.37,95.43,67500.0,70.6787,70.7454,70.6787,70.7232,67500.0
2013-12-10 15:30:00,95.43,95.44,95.41,95.43,51200.0,70.7232,70.7306,70.7084,70.7232,51200.0
2013-12-10 15:35:00,95.43,95.44,95.33,95.35,72100.0,70.7232,70.7306,70.6491,70.6639,72100.0
2013-12-10 15:40:00,95.34,95.39,95.34,95.35,58300.0,70.6565,70.6936,70.6565,70.6639,58300.0
2013-12-10 15:45:00,95.36,95.41,95.32,95.4,102600.0,70.6713,70.7084,70.6417,70.701,102600.0
2013-12-10 15:50:00,95.4,95.5,95.4,95.48,190200.0,70.701,70.7751,70.701,70.7603,190200.0
2013-12-10 15:55:00,95.48,95.5,95.4,95.41,155400.0,70.7603,70.7751,70.701,70.7084,155400.0
2013-12-11 09:30:00,95.56,95.72,95.45,95.62,253600.0,70.8196,70.9381,70.738,70.864,253600.0
2013-12-11 09:35:00,95.61,95.72,95.52,95.58,155900.0,70.8566,70.9381,70.7899,70.8344,155900.0
2013-12-11 09:40:00,95.56,95.63,95.47,95.54,91300.0,70.8196,70.8714,70.7529,70.8047,91300.0
2013-12-11 09:45:00,95.54,95.66,95.5,95.59,133300.0,70.8047,70.8937,70.7751,70.8418,133300.0
2013-12-11 09:50:00,95.56,95.58,95.44,95.54,71700.0,70.8196,70.8344,70.7306,70.8047,71700.0
2013-12-11 09:55:00,95.56,95.64,95.5,95.59,62600.0,70.8196,70.8788,70.7751,70.8418,62600.0
2013-12-11 10:00:00,95.58,95.6,95.4,95.49,140000.0,70.8344,70.8492,70.701,70.7677,140000.0
2013-12-11 10:05:00,95.52,95.52,95.4,95.44,60600.0,70.7899,70.7899,70.701,70.7306,60600.0
2013-12-11 10:10:00,95.46,95.55,95.41,95.54,65500.0,70.7454,70.8121,70.7084,70.8047,65500.0
2013-12-11 10:15:00,95.54,95.57,95.47,95.54,57700.0,70.8047,70.827,70.7529,70.8047,57700.0
2013-12-11 10:20:00,95.53,95.61,95.51,95.57,44900.0,70.7973,70.8566,70.7825,70.827,44900.0
2013-12-11 10:25:00,95.57,95.62,95.5,95.51,53400.0,70.827,70.864,70.7751,70.7825,53400.0
2013-12-11 10:30:00,95.5,95.58,95.5,95.53,54700.0,70.7751,70.8344,70.7751,70.7973,54700.0
2013-12-11 10:35:00,95.54,95.55,95.46,95.53,63300.0,70.8047,70.8121,70.7454,70.7973,63300.0
2013-12-11 10:40:00,95.54,95.55,95.5,95.54,25300.0,70.8047,70.8121,70.7751,70.8047,25300.0
2013-12-11 10:45:00,95.53,95.54,95.5,95.51,33700.0,70.7973,70.8047,70.7751,70.7825,33700.0
2013-12-11 10:50:00,95.51,95.55,95.5,95.51,40300.0,70.7825,70.8121,70.7751,70.7825,40300.0
2013-12-11 10:55:00,95.51,95.57,95.5,95.52,38900.0,70.7825,70.827,70.7751,70.7899,38900.0
2013-12-11 11:00:00,95.52,95.54,95.5,95.54,38200.0,70.7899,70.8047,70.7751,70.8047,38200.0
2013-12-11 11:05:00,95.53,95.54,95.5,95.51,39200.0,70.7973,70.8047,70.7751,70.7825,39200.0
2013-12-11 11:10:00,95.52,95.56,95.51,95.53,53300.0,70.7899,70.8196,70.7825,70.7973,53300.0
2013-12-11 11:15:00,95.53,95.57,95.53,95.53,70900.0,70.7973,70.827,70.7973,70.7973,70900.0
2013-12-11 11:20:00,95.54,95.58,95.53,95.55,70700.0,70.8047,70.8344,70.7973,70.8121,70700.0
2013-12-11 11:25:00,95.54,95.56,95.52,95.52,48500.0,70.8047,70.8196,70.7899,70.7899,48500.0
2013-12-11 11:30:00,95.52,95.53,95.5,95.51,56600.0,70.7899,70.7973,70.7751,70.7825,56600.0
2013-12-11 11:35:00,95.51,95.53,95.51,95.52,39900.0,70.7825,70.7973,70.7825,70.7899,39900.0
2013-12-11 11:40:00,95.53,95.55,95.52,95.53,53000.0,70.7973,70.8121,70.7899,70.7973,53000.0
2013-12-11 11:45:00,95.53,95.58,95.52,95.57,43300.0,70.7973,70.8344,70.7899,70.827,43300.0
2013-12-11 11:50:00,95.58,95.59,95.52,95.52,41100.0,70.8344,70.8418,70.7899,70.7899,41100.0
2013-12-11 11:55:00,95.54,95.56,95.52,95.52,34000.0,70.8047,70.8196,70.7899,70.7899,34000.0
2013-12-11 12:00:00,95.53,95.55,95.51,95.52,45800.0,70.7973,70.8121,70.7825,70.7899,45800.0
2013-12-11 12:05:00,95.53,95.59,95.53,95.55,61700.0,70.7973,70.8418,70.7973,70.8121,61700.0
2013-12-11 12:10:00,95.55,95.6,95.55,95.58,45900.0,70.8121,70.8492,70.8121,70.8344,45900.0
2013-12-11 12:15:00,95.57,95.58,95.55,95.57,90600.0,70.827,70.8344,70.8121,70.827,90600.0
2013-12-11 12:20:00,95.57,95.58,95.51,95.52,48600.0,70.827,70.8344,70.7825,70.7899,48600.0
2013-12-11 12:25:00,95.52,95.56,95.5,95.53,79400.0,70.7899,70.8196,70.7751,70.7973,79400.0
2013-12-11 12:30:00,95.53,95.56,95.51,95.53,36100.0,70.7973,70.8196,70.7825,70.7973,36100.0
2013-12-11 12:35:00,95.52,95.53,95.44,95.46,36700.0,70.7899,70.7973,70.7306,70.7454,36700.0
2013-12-11 12:40:00,95.46,95.48,95.45,95.46,33700.0,70.7454,70.7603,70.738,70.7454,33700.0
2013-12-11 12:45:00,95.46,95.48,95.42,95.43,37200.0,70.7454,70.7603,70.7158,70.7232,37200.0
2013-12-11 12:50:00,95.43,95.43,95.36,95.38,34400.0,70.7232,70.7232,70.6713,70.6862,34400.0
2013-12-11 12:55:00,95.37,95.38,95.33,95.36,33700.0,70.6787,70.6862,70.6491,70.6713,33700.0
2013-12-11 13:00:00,95.36,95.43,95.36,95.43,31700.0,70.6713,70.7232,70.6713,70.7232,31700.0
2013-12-11 13:05:00,95.42,95.45,95.41,95.42,32700.0,70.7158,70.738,70.7084,70.7158,32700.0
2013-12-11 13:10:00,95.41,95.42,95.36,95.36,44200.0,70.7084,70.7158,70.6713,70.6713,44200.0
2013-12-11 13:15:00,95.38,95.43,95.36,95.39,53800.0,70.6862,70.7232,70.6713,70.6936,53800.0
2013-12-11 13:20:00,95.39,95.45,95.36,95.41,39800.0,70.6936,70.738,70.6713,70.7084,39800.0
2013-12-11 13:25:00,95.4,95.44,95.4,95.41,53800.0,70.701,70.7306,70.701,70.7084,53800.0
2013-12-11 13:30:00,95.41,95.46,95.39,95.44,51700.0,70.7084,70.7454,70.6936,70.7306,51700.0
2013-12-11 13:35:00,95.44,95.49,95.43,95.46,31400.0,70.7306,70.7677,70.7232,70.7454,31400.0
2013-12-11 13:40:00,95.46,95.47,95.42,95.44,26300.0,70.7454,70.7529,70.7158,70.7306,26300.0
2013-12-11 13:45:00,95.43,95.51,95.38,95.5,64700.0,70.7232,70.7825,70.6862,70.7751,64700.0
2013-12-11 13:50:00,95.49,95.52,95.49,95.52,50300.0,70.7677,70.7899,70.7677,70.7899,50300.0
2013-12-11 13:55:00,95.51,95.53,95.49,95.5,31200.0,70.7825,70.7973,70.7677,70.7751,31200.0
2013-12-11 14:00:00,95.5,95.51,95.49,95.51,33100.0,70.7751,70.7825,70.7677,70.7825,33100.0
2013-12-11 14:05:00,95.51,95.51,95.44,95.44,54400.0,70.7825,70.7825,70.7306,70.7306,54400.0
2013-12-11 14:10:00,95.44,95.45,95.42,95.44,34000.0,70.7306,70.738,70.7158,70.7306,34000.0
2013-12-11 14:15:00,95.44,95.44,95.39,95.42,38900.0,70.7306,70.7306,70.6936,70.7158,38900.0
2013-12-11 14:20:00,95.42,95.46,95.39,95.45,43000.0,70.7158,70.7454,70.6936,70.738,43000.0
2013-12-11 14:25:00,95.44,95.47,95.43,95.45,43600.0,70.7306,70.7529,70.7232,70.738,43600.0
2013-12-11 14:30:00,95.45,95.46,95.42,95.46,44800.0,70.738,70.7454,70.7158,70.7454,44800.0
2013-12-11 14:35:00,95.46,95.49,95.45,95.47,35200.0,70.7454,70.7677,70.738,70.7529,35200.0
2013-12-11 14:40:00,95.46,95.51,95.44,95.5,50000.0,70.7454,70.7825,70.7306,70.7751,50000.0
2013-12-11 14:45:00,95.5,95.55,95.49,95.53,32900.0,70.7751,70.8121,70.7677,70.7973,32900.0
2013-12-11 14:50:00,95.54,95.56,95.48,95.48,54600.0,70.8047,70.8196,70.7603,70.7603,54600.0
2013-12-11 14:55:00,95.48,95.48,95.4,95.44,51100.0,70.7603,70.7603,70.701,70.7306,51100.0
2013-12-11 15:00:00,95.43,95.48,95.4,95.45,131800.0,70.7232,70.7603,70.701,70.738,131800.0
2013-12-11 15:05:00,95.44,95.46,95.34,95.38,93400.0,70.7306,70.7454,70.6565,70.6862,93400.0
2013-12-11 15:10:00,95.39,95.4,95.33,95.38,65700.0,70.6936,70.701,70.6491,70.6862,65700.0
2013-12-11 15:15:00,95.38,95.39,95.34,95.36,57400.0,70.6862,70.6936,70.6565,70.6713,57400.0
2013-12-11 15:20:00,95.37,95.38,95.31,95.37,62100.0,70.6787,70.6862,70.6343,70.6787,62100.0
2013-12-11 15:25:00,95.36,95.4,95.35,95.39,76000.0,70.6713,70.701,70.6639,70.6936,76000.0
2013-12-11 15:30:00,95.39,95.45,95.38,95.41,70700.0,70.6936,70.738,70.6862,70.7084,70700.0
2013-12-11 15:35:00,95.41,95.43,95.38,95.38,85100.0,70.7084,70.7232,70.6862,70.6862,85100.0
2013-12-11 15:40:00,95.39,95.39,95.3,95.32,97300.0,70.6936,70.6936,70.6269,70.6417,97300.0
2013-12-11 15:45:00,95.32,95.33,95.25,95.33,158600.0,70.6417,70.6491,70.5898,70.6491,158600.0
2013-12-11 15:50:00,95.34,95.34,95.18,95.19,152600.0,70.6565,70.6565,70.5379,70.5453,152600.0
2013-12-11 15:55:00,95.19,95.33,95.17,95.25,277600.0,70.5453,70.6491,70.5305,70.5898,277600.0
2013-12-12 09:30:00,95.24,95.68,95.24,95.4,148100.0,70.5824,70.9085,70.5824,70.701,148100.0
2013-12-12 09:35:00,95.41,95.47,95.1,95.14,132600.0,70.7084,70.7529,70.4786,70.5083,132600.0
2013-12-12 09:40:00,95.16,95.16,95.03,95.04,77800.0,70.5231,70.5231,70.4268,70.4342,77800.0
2013-12-12 09:45:00,95.05,95.08,94.79,94.79,177000.0,70.4416,70.4638,70.2489,70.2489,177000.0
2013-12-12 09:50:00,94.8,94.88,94.62,94.86,145000.0,70.2563,70.3156,70.1229,70.3008,145000.0
2013-12-12 09:55:00,94.86,94.9,94.79,94.79,64800.0,70.3008,70.3304,70.2489,70.2489,64800.0
2013-12-12 10:00:00,94.8,94.81,94.61,94.65,77800.0,70.2563,70.2637,70.1155,70.1451,77800.0
2013-12-12 10:05:00,94.65,94.67,94.6,94.61,53800.0,70.1451,70.16,70.1081,70.1155,53800.0
2013-12-12 10:10:00,94.61,94.63,94.58,94.6,78000.0,70.1155,70.1303,70.0933,70.1081,78000.0
2013-12-12 10:15:00,94.6,94.61,94.39,94.51,233000.0,70.1081,70.1155,69.9525,70.0414,233000.0
2013-12-12 10:20:00,94.51,94.55,94.5,94.5,93200.0,70.0414,70.071,70.034,70.034,93200.0
2013-12-12 10:25:00,94.5,94.52,94.44,94.46,113300.0,70.034,70.0488,69.9895,70.0043,113300.0
2013-12-12 10:30:00,94.45,94.54,94.45,94.52,79500.0,69.9969,70.0636,69.9969,70.0488,79500.0
2013-12-12 10:35:00,94.52,94.54,94.5,94.54,68200.0,70.0488,70.0636,70.034,70.0636,68200.0
2013-12-12 10:40:00,94.53,94.56,94.5,94.56,71400.0,70.0562,70.0784,70.034,70.0784,71400.0
2013-12-12 10:45:00,94.57,94.67,94.52,94.63,69300.0,70.0859,70.16,70.0488,70.1303,69300.0
2013-12-12 10:50:00,94.63,94.69,94.59,94.6,71200.0,70.1303,70.1748,70.1007,70.1081,71200.0
2013-12-12 10:55:00,94.6,94.65,94.56,94.61,42000.0,70.1081,70.1451,70.0784,70.1155,42000.0
2013-12-12 11:00:00,94.61,94.72,94.61,94.7,42800.0,70.1155,70.197,70.1155,70.1822,42800.0
2013-12-12 11:05:00,94.7,94.74,94.69,94.72,132400.0,70.1822,70.2118,70.1748,70.197,132400.0
2013-12-12 11:10:00,94.73,94.74,94.66,94.68,58400.0,70.2044,70.2118,70.1526,70.1674,58400.0
2013-12-12 11:15:00,94.67,94.74,94.65,94.68,54600.0,70.16,70.2118,70.1451,70.1674,54600.0
2013-12-12 11:20:00,94.68,94.69,94.58,94.58,45800.0,70.1674,70.1748,70.0933,70.0933,45800.0
2013-12-12 11:25:00,94.58,94.59,94.48,94.49,70400.0,70.0933,70.1007,70.0192,70.0266,70400.0
2013-12-12 11:30:00,94.48,94.54,94.48,94.52,45000.0,70.0192,70.0636,70.0192,70.0488,45000.0
2013-12-12 11:35:00,94.52,94.58,94.49,94.51,51200.0,70.0488,70.0933,70.0266,70.0414,51200.0
2013-12-12 11:40:00,94.52,94.52,94.47,94.49,26700.0,70.0488,70.0488,70.0118,70.0266,26700.0
2013-12-12 11:45:00,94.49,94.54,94.48,94.51,34100.0,70.0266,70.0636,70.0192,70.0414,34100.0
2013-12-12 11:50:00,94.51,94.52,94.48,94.5,50400.0,70.0414,70.0488,70.0192,70.034,50400.0
2013-12-12 11:55:00,94.51,94.51,94.46,94.5,34900.0,70.0414,70.0414,70.0043,70.034,34900.0
2013-12-12 12:00:00,94.49,94.5,94.44,94.45,32000.0,70.0266,70.034,69.9895,69.9969,32000.0
2013-12-12 12:05:00,94.46,94.47,94.43,94.47,32900.0,70.0043,70.0118,69.9821,70.0118,32900.0
2013-12-12 12:10:00,94.47,94.49,94.43,94.43,28500.0,70.0118,70.0266,69.9821,69.9821,28500.0
2013-12-12 12:15:00,94.43,94.45,94.41,94.44,24800.0,69.9821,69.9969,69.9673,69.9895,24800.0
2013-12-12 12:20:00,94.44,94.44,94.27,94.28,70400.0,69.9895,69.9895,69.8635,69.8709,70400.0
2013-12-12 12:25:00,94.29,94.34,94.24,94.33,108800.0,69.8784,69.9154,69.8413,69.908,108800.0
2013-12-12 12:30:00,94.33,94.33,94.26,94.28,26600.0,69.908,69.908,69.8561,69.8709,26600.0
2013-12-12 12:35:00,94.27,94.28,94.23,94.26,44400.0,69.8635,69.8709,69.8339,69.8561,44400.0
2013-12-12 12:40:00,94.26,94.29,94.23,94.24,63500.0,69.8561,69.8784,69.8339,69.8413,63500.0
2013-12-12 12:45:00,94.24,94.29,94.24,94.28,38200.0,69.8413,69.8784,69.8413,69.8709,38200.0
2013-12-12 12:50:00,94.29,94.31,94.27,94.29,74200.0,69.8784,69.8932,69.8635,69.8784,74200.0
2013-12-12 12:55:00,94.3,94.3,94.23,94.26,49700.0,69.8858,69.8858,69.8339,69.8561,49700.0
2013-12-12 13:00:00,94.26,94.31,94.25,94.29,37500.0,69.8561,69.8932,69.8487,69.8784,37500.0
2013-12-12 13:05:00,94.3,94.35,94.28,94.32,54600.0,69.8858,69.9228,69.8709,69.9006,54600.0
2013-12-12 13:10:00,94.32,94.4,94.3,94.39,66400.0,69.9006,69.9599,69.8858,69.9525,66400.0
2013-12-12 13:15:00,94.39,94.51,94.34,94.45,174500.0,69.9525,70.0414,69.9154,69.9969,174500.0
2013-12-12 13:20:00,94.46,94.47,94.4,94.45,62200.0,70.0043,70.0118,69.9599,69.9969,62200.0
2013-12-12 13:25:00,94.45,94.46,94.28,94.3,81400.0,69.9969,70.0043,69.8709,69.8858,81400.0
2013-12-12 13:30:00,94.31,94.33,94.27,94.27,27900.0,69.8932,69.908,69.8635,69.8635,27900.0
2013-12-12 13:35:00,94.27,94.28,94.25,94.27,30300.0,69.8635,69.8709,69.8487,69.8635,30300.0
2013-12-12 13:40:00,94.27,94.35,94.26,94.35,45600.0,69.8635,69.9228,69.8561,69.9228,45600.0
2013-12-12 13:45:00,94.35,94.36,94.26,94.27,41300.0,69.9228,69.9302,69.8561,69.8635,41300.0
2013-12-12 13:50:00,94.26,94.27,94.09,94.12,135500.0,69.8561,69.8635,69.7301,69.7524,135500.0
2013-12-12 13:55:00,94.12,94.16,94.08,94.1,64500.0,69.7524,69.782,69.7227,69.7375,64500.0
2013-12-12 14:00:00,94.1,94.16,94.09,94.15,48800.0,69.7375,69.782,69.7301,69.7746,48800.0
2013-12-12 14:05:00,94.14,94.21,94.13,94.18,44700.0,69.7672,69.8191,69.7598,69.7968,44700.0
2013-12-12 14:10:00,94.18,94.27,94.17,94.26,113700.0,69.7968,69.8635,69.7894,69.8561,113700.0
2013-12-12 14:15:00,94.26,94.32,94.25,94.31,25300.0,69.8561,69.9006,69.8487,69.8932,25300.0
2013-12-12 14:20:00,94.31,94.36,94.29,94.36,34000.0,69.8932,69.9302,69.8784,69.9302,34000.0
2013-12-12 14:25:00,94.36,94.37,94.31,94.35,35500.0,69.9302,69.9376,69.8932,69.9228,35500.0
2013-12-12 14:30:00,94.36,94.44,94.35,94.44,44900.0,69.9302,69.9895,69.9228,69.9895,44900.0
2013-12-12 14:35:00,94.43,94.44,94.35,94.37,48600.0,69.9821,69.9895,69.9228,69.9376,48600.0
2013-12-12 14:40:00,94.39,94.4,94.23,94.26,100800.0,69.9525,69.9599,69.8339,69.8561,100800.0
2013-12-12 14:45:00,94.25,94.3,94.23,94.23,34300.0,69.8487,69.8858,69.8339,69.8339,34300.0
2013-12-12 14:50:00,94.23,94.37,94.23,94.34,50400.0,69.8339,69.9376,69.8339,69.9154,50400.0
2013-12-12 14:55:00,94.35,94.42,94.33,94.36,48600.0,69.9228,69.9747,69.908,69.9302,48600.0
2013-12-12 15:00:00,94.37,94.37,94.3,94.31,31300.0,69.9376,69.9376,69.8858,69.8932,31300.0
2013-12-12 15:05:00,94.31,94.31,94.24,94.25,44100.0,69.8932,69.8932,69.8413,69.8487,44100.0
2013-12-12 15:10:00,94.26,94.3,94.24,94.25,61900.0,69.8561,69.8858,69.8413,69.8487,61900.0
2013-12-12 15:15:00,94.25,94.26,94.17,94.18,62900.0,69.8487,69.8561,69.7894,69.7968,62900.0
2013-12-12 15:20:00,94.17,94.27,94.15,94.22,53700.0,69.7894,69.8635,69.7746,69.8265,53700.0
2013-12-12 15:25:00,94.23,94.24,94.18,94.19,43000.0,69.8339,69.8413,69.7968,69.8042,43000.0
2013-12-12 15:30:00,94.19,94.19,94.15,94.16,54000.0,69.8042,69.8042,69.7746,69.782,54000.0
2013-12-12 15:35:00,94.16,94.17,94.1,94.15,85000.0,69.782,69.7894,69.7375,69.7746,85000.0
2013-12-12 15:40:00,94.16,94.17,94.09,94.1,136000.0,69.782,69.7894,69.7301,69.7375,136000.0
2013-12-12 15:45:00,94.11,94.15,94.08,94.1,178400.0,69.745,69.7746,69.7227,69.7375,178400.0
2013-12-12 15:50:00,94.09,94.16,94.08,94.09,201700.0,69.7301,69.782,69.7227,69.7301,201700.0
2013-12-12 15:55:00,94.09,94.14,94.04,94.11,357600.0,69.7301,69.7672,69.6931,69.745,357600.0
2013-12-13 09:30:00,94.18,94.35,94.15,94.18,142100.0,69.7968,69.9228,69.7746,69.7968,142100.0
2013-12-13 09:35:00,94.19,94.25,94.1,94.11,73300.0,69.8042,69.8487,69.7375,69.745,73300.0
2013-12-13 09:40:00,94.13,94.34,94.05,94.27,94400.0,69.7598,69.9154,69.7005,69.8635,94400.0
2013-12-13 09:45:00,94.3,94.56,94.24,94.52,55200.0,69.8858,70.0784,69.8413,70.0488,55200.0
2013-12-13 09:50:00,94.55,94.56,94.29,94.34,40800.0,70.071,70.0784,69.8784,69.9154,40800.0
2013-12-13 09:55:00,94.33,94.34,94.21,94.26,55700.0,69.908,69.9154,69.8191,69.8561,55700.0
2013-12-13 10:00:00,94.26,94.42,94.26,94.42,43000.0,69.8561,69.9747,69.8561,69.9747,43000.0
2013-12-13 10:05:00,94.42,94.47,94.31,94.32,37300.0,69.9747,70.0118,69.8932,69.9006,37300.0
2013-12-13 10:10:00,94.31,94.34,94.23,94.24,47200.0,69.8932,69.9154,69.8339,69.8413,47200.0
2013-12-13 10:15:00,94.24,94.24,94.11,94.16,48700.0,69.8413,69.8413,69.745,69.782,48700.0
2013-12-13 10:20:00,94.17,94.2,94.15,94.19,40500.0,69.7894,69.8117,69.7746,69.8042,40500.0
2013-12-13 10:25:00,94.2,94.36,94.19,94.36,39300.0,69.8117,69.9302,69.8042,69.9302,39300.0
2013-12-13 10:30:00,94.37,94.44,94.37,94.38,54400.0,69.9376,69.9895,69.9376,69.9451,54400.0
2013-12-13 10:35:00,94.37,94.4,94.34,94.38,36700.0,69.9376,69.9599,69.9154,69.9451,36700.0
2013-12-13 10:40:00,94.38,94.45,94.31,94.45,38100.0,69.9451,69.9969,69.8932,69.9969,38100.0
2013-12-13 10:45:00,94.44,94.5,94.44,94.45,33700.0,69.9895,70.034,69.9895,69.9969,33700.0
2013-12-13 10:50:00,94.45,94.52,94.39,94.52,45500.0,69.9969,70.0488,69.9525,70.0488,45500.0
2013-12-13 10:55:00,94.52,94.6,94.47,94.49,63700.0,70.0488,70.1081,70.0118,70.0266,63700.0
2013-12-13 11:00:00,94.49,94.55,94.46,94.49,41400.0,70.0266,70.071,70.0043,70.0266,41400.0
2013-12-13 11:05:00,94.49,94.49,94.37,94.38,41600.0,70.0266,70.0266,69.9376,69.9451,41600.0
2013-12-13 11:10:00,94.37,94.41,94.28,94.41,54300.0,69.9376,69.9673,69.8709,69.9673,54300.0
2013-12-13 11:15:00,94.41,94.56,94.39,94.56,80300.0,69.9673,70.0784,69.9525,70.0784,80300.0
2013-12-13 11:20:00,94.56,94.59,94.55,94.57,42300.0,70.0784,70.1007,70.071,70.0859,42300.0
2013-12-13 11:25:00,94.57,94.62,94.56,94.6,63900.0,70.0859,70.1229,70.0784,70.1081,63900.0
2013-12-13 11:30:00,94.59,94.61,94.57,94.59,41700.0,70.1007,70.1155,70.0859,70.1007,41700.0
2013-12-13 11:35:00,94.59,94.6,94.5,94.57,22900.0,70.1007,70.1081,70.034,70.0859,22900.0
2013-12-13 11:40:00,94.56,94.57,94.5,94.51,21100.0,70.0784,70.0859,70.034,70.0414,21100.0
2013-12-13 11:45:00,94.52,94.58,94.48,94.49,26300.0,70.0488,70.0933,70.0192,70.0266,26300.0
2013-12-13 11:50:00,94.5,94.5,94.44,94.46,24600.0,70.034,70.034,69.9895,70.0043,24600.0
2013-12-13 11:55:00,94.45,94.46,94.4,94.43,25000.0,69.9969,70.0043,69.9599,69.9821,25000.0
2013-12-13 12:00:00,94.42,94.44,94.4,94.43,21300.0,69.9747,69.9895,69.9599,69.9821,21300.0
2013-12-13 12:05:00,94.42,94.42,94.31,94.31,26600.0,69.9747,69.9747,69.8932,69.8932,26600.0
2013-12-13 12:10:00,94.31,94.33,94.29,94.32,20400.0,69.8932,69.908,69.8784,69.9006,20400.0
2013-12-13 12:15:00,94.31,94.37,94.3,94.3,25300.0,69.8932,69.9376,69.8858,69.8858,25300.0
2013-12-13 12:20:00,94.29,94.4,94.28,94.39,30200.0,69.8784,69.9599,69.8709,69.9525,30200.0
2013-12-13 12:25:00,94.39,94.43,94.38,94.42,24400.0,69.9525,69.9821,69.9451,69.9747,24400.0
2013-12-13 12:30:00,94.42,94.47,94.41,94.47,41000.0,69.9747,70.0118,69.9673,70.0118,41000.0
2013-12-13 12:35:00,94.47,94.5,94.45,94.48,18300.0,70.0118,70.034,69.9969,70.0192,18300.0
2013-12-13 12:40:00,94.49,94.5,94.42,94.42,16600.0,70.0266,70.034,69.9747,69.9747,16600.0
2013-12-13 12:45:00,94.43,94.48,94.41,94.46,37100.0,69.9821,70.0192,69.9673,70.0043,37100.0
2013-12-13 12:50:00,94.46,94.48,94.43,94.47,39000.0,70.0043,70.0192,69.9821,70.0118,39000.0
2013-12-13 12:55:00,94.47,94.5,94.45,94.5,28900.0,70.0118,70.034,69.9969,70.034,28900.0
2013-12-13 13:00:00,94.5,94.52,94.49,94.51,27600.0,70.034,70.0488,70.0266,70.0414,27600.0
2013-12-13 13:05:00,94.52,94.54,94.48,94.52,36900.0,70.0488,70.0636,70.0192,70.0488,36900.0
2013-12-13 13:10:00,94.53,94.53,94.46,94.47,19300.0,70.0562,70.0562,70.0043,70.0118,19300.0
2013-12-13 13:15:00,94.46,94.48,94.43,94.47,20000.0,70.0043,70.0192,69.9821,70.0118,20000.0
2013-12-13 13:20:00,94.47,94.48,94.43,94.44,16200.0,70.0118,70.0192,69.9821,69.9895,16200.0
2013-12-13 13:25:00,94.43,94.45,94.4,94.44,22000.0,69.9821,69.9969,69.9599,69.9895,22000.0
2013-12-13 13:30:00,94.45,94.48,94.43,94.48,14700.0,69.9969,70.0192,69.9821,70.0192,14700.0
2013-12-13 13:35:00,94.48,94.51,94.45,94.45,19800.0,70.0192,70.0414,69.9969,69.9969,19800.0
2013-12-13 13:40:00,94.44,94.45,94.37,94.37,23400.0,69.9895,69.9969,69.9376,69.9376,23400.0
2013-12-13 13:45:00,94.37,94.45,94.36,94.43,20000.0,69.9376,69.9969,69.9302,69.9821,20000.0
2013-12-13 13:50:00,94.42,94.44,94.38,94.42,40100.0,69.9747,69.9895,69.9451,69.9747,40100.0
2013-12-13 13:55:00,94.41,94.44,94.36,94.37,39700.0,69.9673,69.9895,69.9302,69.9376,39700.0
2013-12-13 14:00:00,94.37,94.39,94.35,94.38,39200.0,69.9376,69.9525,69.9228,69.9451,39200.0
2013-12-13 14:05:00,94.38,94.38,94.31,94.36,22400.0,69.9451,69.9451,69.8932,69.9302,22400.0
2013-12-13 14:10:00,94.36,94.36,94.26,94.27,30700.0,69.9302,69.9302,69.8561,69.8635,30700.0
2013-12-13 14:15:00,94.27,94.29,94.24,94.29,27600.0,69.8635,69.8784,69.8413,69.8784,27600.0
2013-12-13 14:20:00,94.27,94.29,94.22,94.22,22600.0,69.8635,69.8784,69.8265,69.8265,22600.0
2013-12-13 14:25:00,94.23,94.32,94.21,94.3,29500.0,69.8339,69.9006,69.8191,69.8858,29500.0
2013-12-13 14:30:00,94.31,94.34,94.3,94.33,55800.0,69.8932,69.9154,69.8858,69.908,55800.0
2013-12-13 14:35:00,94.32,94.37,94.32,94.34,20800.0,69.9006,69.9376,69.9006,69.9154,20800.0
2013-12-13 14:40:00,94.34,94.36,94.32,94.35,21400.0,69.9154,69.9302,69.9006,69.9228,21400.0
2013-12-13 14:45:00,94.33,94.36,94.33,94.35,37200.0,69.908,69.9302,69.908,69.9228,37200.0
2013-12-13 14:50:00,94.36,94.43,94.34,94.42,48400.0,69.9302,69.9821,69.9154,69.9747,48400.0
2013-12-13 14:55:00,94.42,94.49,94.41,94.47,29400.0,69.9747,70.0266,69.9673,70.0118,29400.0
2013-12-13 15:00:00,94.47,94.48,94.4,94.41,28100.0,70.0118,70.0192,69.9599,69.9673,28100.0
2013-12-13 15:05:00,94.4,94.45,94.4,94.42,33800.0,69.9599,69.9969,69.9599,69.9747,33800.0
2013-12-13 15:10:00,94.42,94.47,94.41,94.46,35200.0,69.9747,70.0118,69.9673,70.0043,35200.0
2013-12-13 15:15:00,94.46,94.48,94.4,94.41,52300.0,70.0043,70.0192,69.9599,69.9673,52300.0
2013-12-13 15:20:00,94.41,94.48,94.41,94.47,45400.0,69.9673,70.0192,69.9673,70.0118,45400.0
2013-12-13 15:25:00,94.46,94.55,94.46,94.54,49800.0,70.0043,70.071,70.0043,70.0636,49800.0
2013-12-13 15:30:00,94.53,94.54,94.44,94.48,65700.0,70.0562,70.0636,69.9895,70.0192,65700.0
2013-12-13 15:35:00,94.46,94.47,94.37,94.38,48300.0,70.0043,70.0118,69.9376,69.9451,48300.0
2013-12-13 15:40:00,94.37,94.52,94.36,94.51,83600.0,69.9376,70.0488,69.9302,70.0414,83600.0
2013-12-13 15:45:00,94.5,94.53,94.48,94.52,115700.0,70.034,70.0562,70.0192,70.0488,115700.0
2013-12-13 15:50:00,94.51,94.52,94.47,94.49,110100.0,70.0414,70.0488,70.0118,70.0266,110100.0
2013-12-13 15:55:00,94.48,94.5,94.42,94.44,169800.0,70.0192,70.034,69.9747,69.9895,169800.0
2013-12-16 09:30:00,94.94,95.64,94.9,95.5,309500.0,70.3601,70.8788,70.3304,70.7751,309500.0
2013-12-16 09:35:00,95.51,95.78,95.39,95.41,142800.0,70.7825,70.9826,70.6936,70.7084,142800.0
2013-12-16 09:40:00,95.43,95.74,95.35,95.68,142600.0,70.7232,70.9529,70.6639,70.9085,142600.0
2013-12-16 09:45:00,95.68,95.77,95.43,95.48,101800.0,70.9085,70.9752,70.7232,70.7603,101800.0
2013-12-16 09:50:00,95.45,95.66,95.45,95.63,60000.0,70.738,70.8937,70.738,70.8714,60000.0
2013-12-16 09:55:00,95.63,95.69,95.61,95.68,63000.0,70.8714,70.9159,70.8566,70.9085,63000.0
2013-12-16 10:00:00,95.66,95.74,95.63,95.63,69600.0,70.8937,70.9529,70.8714,70.8714,69600.0
2013-12-16 10:05:00,95.63,95.68,95.56,95.56,55300.0,70.8714,70.9085,70.8196,70.8196,55300.0
2013-12-16 10:10:00,95.56,95.58,95.42,95.47,115800.0,70.8196,70.8344,70.7158,70.7529,115800.0
2013-12-16 10:15:00,95.48,95.5,95.37,95.38,97900.0,70.7603,70.7751,70.6787,70.6862,97900.0
2013-12-16 10:20:00,95.38,95.46,95.35,95.45,40800.0,70.6862,70.7454,70.6639,70.738,40800.0
2013-12-16 10:25:00,95.45,95.45,95.34,95.43,57300.0,70.738,70.738,70.6565,70.7232,57300.0
2013-12-16 10:30:00,95.43,95.45,95.36,95.4,62000.0,70.7232,70.738,70.6713,70.701,62000.0
2013-12-16 10:35:00,95.4,95.41,95.35,95.37,49500.0,70.701,70.7084,70.6639,70.6787,49500.0
2013-12-16 10:40:00,95.36,95.38,95.34,95.37,55500.0,70.6713,70.6862,70.6565,70.6787,55500.0
2013-12-16 10:45:00,95.37,95.37,95.33,95.33,39700.0,70.6787,70.6787,70.6491,70.6491,39700.0
2013-12-16 10:50:00,95.34,95.41,95.32,95.41,62500.0,70.6565,70.7084,70.6417,70.7084,62500.0
2013-12-16 10:55:00,95.41,95.45,95.35,95.45,100200.0,70.7084,70.738,70.6639,70.738,100200.0
2013-12-16 11:00:00,95.45,95.51,95.43,95.49,82500.0,70.738,70.7825,70.7232,70.7677,82500.0
2013-12-16 11:05:00,95.48,95.51,95.46,95.49,72200.0,70.7603,70.7825,70.7454,70.7677,72200.0
2013-12-16 11:10:00,95.49,95.58,95.49,95.55,81400.0,70.7677,70.8344,70.7677,70.8121,81400.0
2013-12-16 11:15:00,95.54,95.55,95.51,95.53,31900.0,70.8047,70.8121,70.7825,70.7973,31900.0
2013-12-16 11:20:00,95.54,95.55,95.5,95.52,70300.0,70.8047,70.8121,70.7751,70.7899,70300.0
2013-12-16 11:25:00,95.51,95.57,95.48,95.57,73400.0,70.7825,70.827,70.7603,70.827,73400.0
2013-12-16 11:30:00,95.56,95.57,95.48,95.49,44400.0,70.8196,70.827,70.7603,70.7677,44400.0
2013-12-16 11:35:00,95.49,95.5,95.44,95.49,63900.0,70.7677,70.7751,70.7306,70.7677,63900.0
2013-12-16 11:40:00,95.5,95.58,95.5,95.56,55200.0,70.7751,70.8344,70.7751,70.8196,55200.0
2013-12-16 11:45:00,95.57,95.59,95.51,95.51,43000.0,70.827,70.8418,70.7825,70.7825,43000.0
2013-12-16 11:50:00,95.51,95.56,95.49,95.52,30200.0,70.7825,70.8196,70.7677,70.7899,30200.0
2013-12-16 11:55:00,95.51,95.57,95.51,95.56,35000.0,70.7825,70.827,70.7825,70.8196,35000.0
2013-12-16 12:00:00,95.56,95.6,95.48,95.48,41600.0,70.8196,70.8492,70.7603,70.7603,41600.0
2013-12-16 12:05:00,95.48,95.54,95.47,95.48,42100.0,70.7603,70.8047,70.7529,70.7603,42100.0
2013-12-16 12:10:00,95.48,95.51,95.44,95.48,44800.0,70.7603,70.7825,70.7306,70.7603,44800.0
2013-12-16 12:15:00,95.48,95.51,95.43,95.45,41400.0,70.7603,70.7825,70.7232,70.738,41400.0
2013-12-16 12:20:00,95.45,95.49,95.4,95.47,39000.0,70.738,70.7677,70.701,70.7529,39000.0
2013-12-16 12:25:00,95.48,95.48,95.42,95.43,26300.0,70.7603,70.7603,70.7158,70.7232,26300.0
2013-12-16 12:30:00,95.43,95.44,95.42,95.44,25700.0,70.7232,70.7306,70.7158,70.7306,25700.0
2013-12-16 12:35:00,95.43,95.48,95.43,95.46,22400.0,70.7232,70.7603,70.7232,70.7454,22400.0
2013-12-16 12:40:00,95.45,95.48,95.43,95.43,31200.0,70.738,70.7603,70.7232,70.7232,31200.0
2013-12-16 12:45:00,95.43,95.44,95.36,95.38,78400.0,70.7232,70.7306,70.6713,70.6862,78400.0
2013-12-16 12:50:00,95.39,95.42,95.34,95.34,18300.0,70.6936,70.7158,70.6565,70.6565,18300.0
2013-12-16 12:55:00,95.34,95.38,95.31,95.36,44500.0,70.6565,70.6862,70.6343,70.6713,44500.0
2013-12-16 13:00:00,95.36,95.36,95.28,95.28,25500.0,70.6713,70.6713,70.612,70.612,25500.0
2013-12-16 13:05:00,95.28,95.31,95.27,95.3,24100.0,70.612,70.6343,70.6046,70.6269,24100.0
2013-12-16 13:10:00,95.3,95.3,95.2,95.25,50600.0,70.6269,70.6269,70.5528,70.5898,50600.0
2013-12-16 13:15:00,95.24,95.28,95.21,95.28,27200.0,70.5824,70.612,70.5602,70.612,27200.0
2013-12-16 13:20:00,95.28,95.3,95.23,95.29,41900.0,70.612,70.6269,70.575,70.6195,41900.0
2013-12-16 13:25:00,95.28,95.3,95.25,95.26,24500.0,70.612,70.6269,70.5898,70.5972,24500.0
2013-12-16 13:30:00,95.25,95.3,95.22,95.25,25500.0,70.5898,70.6269,70.5676,70.5898,25500.0
2013-12-16 13:35:00,95.25,95.28,95.23,95.23,32300.0,70.5898,70.612,70.575,70.575,32300.0
2013-12-16 13:40:00,95.23,95.25,95.16,95.19,34200.0,70.575,70.5898,70.5231,70.5453,34200.0
2013-12-16 13:45:00,95.19,95.27,95.15,95.26,31600.0,70.5453,70.6046,70.5157,70.5972,31600.0
2013-12-16 13:50:00,95.26,95.3,95.2,95.25,61000.0,70.5972,70.6269,70.5528,70.5898,61000.0
2013-12-16 13:55:00,95.26,95.3,95.25,95.27,26100.0,70.5972,70.6269,70.5898,70.6046,26100.0
2013-12-16 14:00:00,95.26,95.31,95.26,95.28,36600.0,70.5972,70.6343,70.5972,70.612,36600.0
2013-12-16 14:05:00,95.29,95.29,95.2,95.21,31700.0,70.6195,70.6195,70.5528,70.5602,31700.0
2013-12-16 14:10:00,95.22,95.25,95.18,95.24,34800.0,70.5676,70.5898,70.5379,70.5824,34800.0
2013-12-16 14:15:00,95.24,95.27,95.16,95.16,27100.0,70.5824,70.6046,70.5231,70.5231,27100.0
2013-12-16 14:20:00,95.16,95.18,95.13,95.18,30400.0,70.5231,70.5379,70.5009,70.5379,30400.0
2013-12-16 14:25:00,95.18,95.21,95.17,95.21,41700.0,70.5379,70.5602,70.5305,70.5602,41700.0
2013-12-16 14:30:00,95.2,95.23,95.18,95.2,48400.0,70.5528,70.575,70.5379,70.5528,48400.0
2013-12-16 14:35:00,95.2,95.25,95.17,95.24,34100.0,70.5528,70.5898,70.5305,70.5824,34100.0
2013-12-16 14:40:00,95.24,95.32,95.24,95.32,30800.0,70.5824,70.6417,70.5824,70.6417,30800.0
2013-12-16 14:45:00,95.33,95.36,95.32,95.35,25900.0,70.6491,70.6713,70.6417,70.6639,25900.0
2013-12-16 14:50:00,95.36,95.4,95.35,95.39,23700.0,70.6713,70.701,70.6639,70.6936,23700.0
2013-12-16 14:55:00,95.38,95.43,95.38,95.42,22400.0,70.6862,70.7232,70.6862,70.7158,22400.0
2013-12-16 15:00:00,95.41,95.45,95.4,95.43,36000.0,70.7084,70.738,70.701,70.7232,36000.0
2013-12-16 15:05:00,95.44,95.49,95.4,95.47,49600.0,70.7306,70.7677,70.701,70.7529,49600.0
2013-12-16 15:10:00,95.46,95.49,95.46,95.46,38300.0,70.7454,70.7677,70.7454,70.7454,38300.0
2013-12-16 15:15:00,95.46,95.47,95.42,95.43,39200.0,70.7454,70.7529,70.7158,70.7232,39200.0
2013-12-16 15:20:00,95.43,95.44,95.34,95.4,73400.0,70.7232,70.7306,70.6565,70.701,73400.0
2013-12-16 15:25:00,95.39,95.43,95.38,95.39,33500.0,70.6936,70.7232,70.6862,70.6936,33500.0
2013-12-16 15:30:00,95.39,95.39,95.33,95.35,54700.0,70.6936,70.6936,70.6491,70.6639,54700.0
2013-12-16 15:35:00,95.34,95.42,95.34,95.4,58800.0,70.6565,70.7158,70.6565,70.701,58800.0
2013-12-16 15:40:00,95.41,95.46,95.38,95.45,83400.0,70.7084,70.7454,70.6862,70.738,83400.0
2013-12-16 15:45:00,95.45,95.45,95.39,95.39,84800.0,70.738,70.738,70.6936,70.6936,84800.0
2013-12-16 15:50:00,95.4,95.4,95.31,95.35,136700.0,70.701,70.701,70.6343,70.6639,136700.0
2013-12-16 15:55:00,95.34,95.46,95.34,95.44,253200.0,70.6565,70.7454,70.6565,70.7306,253200.0
2013-12-17 09:30:00,95.44,95.58,95.19,95.26,174200.0,70.7306,70.8344,70.5453,70.5972,174200.0
2013-12-17 09:35:00,95.22,95.3,95.12,95.13,108800.0,70.5676,70.6269,70.4935,70.5009,108800.0
2013-12-17 09:40:00,95.13,95.18,95.05,95.12,46400.0,70.5009,70.5379,70.4416,70.4935,46400.0
2013-12-17 09:45:00,95.11,95.12,94.99,95.11,118000.0,70.4861,70.4935,70.3971,70.4861,118000.0
2013-12-17 09:50:00,95.07,95.11,94.86,94.87,82700.0,70.4564,70.4861,70.3008,70.3082,82700.0
2013-12-17 09:55:00,94.88,94.98,94.85,94.91,98300.0,70.3156,70.3897,70.2934,70.3378,98300.0
2013-12-17 10:00:00,94.91,95.16,94.89,95.12,135100.0,70.3378,70.5231,70.323,70.4935,135100.0
2013-12-17 10:05:00,95.1,95.13,95.04,95.04,53900.0,70.4786,70.5009,70.4342,70.4342,53900.0
2013-12-17 10:10:00,95.03,95.07,94.95,95.0,67000.0,70.4268,70.4564,70.3675,70.4045,67000.0
2013-12-17 10:15:00,95.01,95.01,94.89,94.92,44300.0,70.4119,70.4119,70.323,70.3452,44300.0
2013-12-17 10:20:00,94.93,94.96,94.85,94.87,63600.0,70.3527,70.3749,70.2934,70.3082,63600.0
2013-12-17 10:25:00,94.87,94.9,94.85,94.86,26900.0,70.3082,70.3304,70.2934,70.3008,26900.0
2013-12-17 10:30:00,94.87,94.89,94.77,94.86,60500.0,70.3082,70.323,70.2341,70.3008,60500.0
2013-12-17 10:35:00,94.84,94.97,94.84,94.89,37200.0,70.286,70.3823,70.286,70.323,37200.0
2013-12-17 10:40:00,94.9,94.9,94.79,94.81,53700.0,70.3304,70.3304,70.2489,70.2637,53700.0
2013-12-17 10:45:00,94.81,94.83,94.65,94.69,62100.0,70.2637,70.2785,70.1451,70.1748,62100.0
2013-12-17 10:50:00,94.69,94.73,94.64,94.68,48200.0,70.1748,70.2044,70.1377,70.1674,48200.0
2013-12-17 10:55:00,94.68,94.74,94.66,94.68,46800.0,70.1674,70.2118,70.1526,70.1674,46800.0
2013-12-17 11:00:00,94.68,94.69,94.55,94.58,66500.0,70.1674,70.1748,70.071,70.0933,66500.0
2013-12-17 11:05:00,94.58,94.61,94.52,94.52,43400.0,70.0933,70.1155,70.0488,70.0488,43400.0
2013-12-17 11:10:00,94.52,94.54,94.46,94.46,69600.0,70.0488,70.0636,70.0043,70.0043,69600.0
2013-12-17 11:15:00,94.47,94.52,94.46,94.49,39500.0,70.0118,70.0488,70.0043,70.0266,39500.0
2013-12-17 11:20:00,94.49,94.5,94.45,94.5,34200.0,70.0266,70.034,69.9969,70.034,34200.0
2013-12-17 11:25:00,94.49,94.51,94.36,94.41,81800.0,70.0266,70.0414,69.9302,69.9673,81800.0
2013-12-17 11:30:00,94.42,94.45,94.37,94.39,67100.0,69.9747,69.9969,69.9376,69.9525,67100.0
2013-12-17 11:35:00,94.38,94.48,94.33,94.46,43100.0,69.9451,70.0192,69.908,70.0043,43100.0
2013-12-17 11:40:00,94.45,94.46,94.33,94.37,38800.0,69.9969,70.0043,69.908,69.9376,38800.0
2013-12-17 11:45:00,94.38,94.41,94.33,94.41,42500.0,69.9451,69.9673,69.908,69.9673,42500.0
2013-12-17 11:50:00,94.41,94.45,94.4,94.45,29400.0,69.9673,69.9969,69.9599,69.9969,29400.0
2013-12-17 11:55:00,94.46,94.5,94.42,94.42,27300.0,70.0043,70.034,69.9747,69.9747,27300.0
2013-12-17 12:00:00,94.43,94.49,94.42,94.47,25000.0,69.9821,70.0266,69.9747,70.0118,25000.0
2013-12-17 12:05:00,94.47,94.5,94.42,94.43,26500.0,70.0118,70.034,69.9747,69.9821,26500.0
2013-12-17 12:10:00,94.43,94.5,94.4,94.44,30400.0,69.9821,70.034,69.9599,69.9895,30400.0
2013-12-17 12:15:00,94.44,94.46,94.4,94.43,27800.0,69.9895,70.0043,69.9599,69.9821,27800.0
2013-12-17 12:20:00,94.43,94.44,94.37,94.44,33300.0,69.9821,69.9895,69.9376,69.9895,33300.0
2013-12-17 12:25:00,94.44,94.45,94.38,94.4,31500.0,69.9895,69.9969,69.9451,69.9599,31500.0
2013-12-17 12:30:00,94.4,94.41,94.37,94.4,26300.0,69.9599,69.9673,69.9376,69.9599,26300.0
2013-12-17 12:35:00,94.39,94.47,94.38,94.44,28800.0,69.9525,70.0118,69.9451,69.9895,28800.0
2013-12-17 12:40:00,94.44,94.46,94.39,94.39,50100.0,69.9895,70.0043,69.9525,69.9525,50100.0
2013-12-17 12:45:00,94.39,94.47,94.39,94.42,42200.0,69.9525,70.0118,69.9525,69.9747,42200.0
2013-12-17 12:50:00,94.43,94.45,94.41,94.42,18300.0,69.9821,69.9969,69.9673,69.9747,18300.0
2013-12-17 12:55:00,94.43,94.5,94.43,94.44,35200.0,69.9821,70.034,69.9821,69.9895,35200.0
2013-12-17 13:00:00,94.45,94.46,94.41,94.46,18000.0,69.9969,70.0043,69.9673,70.0043,18000.0
2013-12-17 13:05:00,94.46,94.46,94.39,94.41,19600.0,70.0043,70.0043,69.9525,69.9673,19600.0
2013-12-17 13:10:00,94.41,94.43,94.36,94.4,19600.0,69.9673,69.9821,69.9302,69.9599,19600.0
2013-12-17 13:15:00,94.39,94.41,94.36,94.39,17200.0,69.9525,69.9673,69.9302,69.9525,17200.0
2013-12-17 13:20:00,94.39,94.44,94.38,94.4,22400.0,69.9525,69.9895,69.9451,69.9599,22400.0
2013-12-17 13:25:00,94.4,94.45,94.39,94.41,45700.0,69.9599,69.9969,69.9525,69.9673,45700.0
2013-12-17 13:30:00,94.4,94.41,94.36,94.38,38500.0,69.9599,69.9673,69.9302,69.9451,38500.0
2013-12-17 13:35:00,94.39,94.4,94.35,94.37,28900.0,69.9525,69.9599,69.9228,69.9376,28900.0
2013-12-17 13:40:00,94.37,94.4,94.36,94.37,25200.0,69.9376,69.9599,69.9302,69.9376,25200.0
2013-12-17 13:45:00,94.38,94.4,94.3,94.33,32200.0,69.9451,69.9599,69.8858,69.908,32200.0
2013-12-17 13:50:00,94.34,94.34,94.27,94.27,30800.0,69.9154,69.9154,69.8635,69.8635,30800.0
2013-12-17 13:55:00,94.28,94.34,94.27,94.3,30600.0,69.8709,69.9154,69.8635,69.8858,30600.0
2013-12-17 14:00:00,94.3,94.38,94.3,94.37,41300.0,69.8858,69.9451,69.8858,69.9376,41300.0
2013-12-17 14:05:00,94.37,94.53,94.34,94.51,58300.0,69.9376,70.0562,69.9154,70.0414,58300.0
2013-12-17 14:10:00,94.52,94.57,94.5,94.52,55400.0,70.0488,70.0859,70.034,70.0488,55400.0
2013-12-17 14:15:00,94.52,94.53,94.36,94.36,46300.0,70.0488,70.0562,69.9302,69.9302,46300.0
2013-12-17 14:20:00,94.38,94.43,94.38,94.41,27900.0,69.9451,69.9821,69.9451,69.9673,27900.0
2013-12-17 14:25:00,94.41,94.46,94.37,94.46,43300.0,69.9673,70.0043,69.9376,70.0043,43300.0
2013-12-17 14:30:00,94.46,94.5,94.44,94.49,27700.0,70.0043,70.034,69.9895,70.0266,27700.0
2013-12-17 14:35:00,94.49,94.5,94.44,94.45,37100.0,70.0266,70.034,69.9895,69.9969,37100.0
2013-12-17 14:40:00,94.44,94.51,94.44,94.51,25100.0,69.9895,70.0414,69.9895,70.0414,25100.0
2013-12-17 14:45:00,94.5,94.52,94.43,94.43,31600.0,70.034,70.0488,69.9821,69.9821,31600.0
2013-12-17 14:50:00,94.44,94.46,94.38,94.4,31300.0,69.9895,70.0043,69.9451,69.9599,31300.0
2013-12-17 14:55:00,94.39,94.4,94.35,94.38,42500.0,69.9525,69.9599,69.9228,69.9451,42500.0
2013-12-17 15:00:00,94.38,94.41,94.36,94.38,62300.0,69.9451,69.9673,69.9302,69.9451,62300.0
2013-12-17 15:05:00,94.38,94.44,94.37,94.43,68300.0,69.9451,69.9895,69.9376,69.9821,68300.0
2013-12-17 15:10:00,94.43,94.48,94.42,94.47,29700.0,69.9821,70.0192,69.9747,70.0118,29700.0
2013-12-17 15:15:00,94.47,94.53,94.47,94.49,40600.0,70.0118,70.0562,70.0118,70.0266,40600.0
2013-12-17 15:20:00,94.49,94.53,94.45,94.46,57600.0,70.0266,70.0562,69.9969,70.0043,57600.0
2013-12-17 15:25:00,94.46,94.46,94.37,94.37,50200.0,70.0043,70.0043,69.9376,69.9376,50200.0
2013-12-17 15:30:00,94.37,94.43,94.35,94.39,91500.0,69.9376,69.9821,69.9228,69.9525,91500.0
2013-12-17 15:35:00,94.39,94.4,94.34,94.4,75500.0,69.9525,69.9599,69.9154,69.9599,75500.0
2013-12-17 15:40:00,94.4,94.4,94.32,94.32,91800.0,69.9599,69.9599,69.9006,69.9006,91800.0
2013-12-17 15:45:00,94.32,94.4,94.3,94.39,124400.0,69.9006,69.9599,69.8858,69.9525,124400.0
2013-12-17 15:50:00,94.4,94.4,94.33,94.39,149600.0,69.9599,69.9599,69.908,69.9525,149600.0
2013-12-17 15:55:00,94.39,94.42,94.34,94.37,228800.0,69.9525,69.9747,69.9154,69.9376,228800.0
2013-12-18 09:30:00,94.66,95.05,94.57,94.71,171100.0,70.1526,70.4416,70.0859,70.1896,171100.0
2013-12-18 09:35:00,94.7,94.8,94.62,94.75,83300.0,70.1822,70.2563,70.1229,70.2193,83300.0
2013-12-18 09:40:00,94.76,95.04,94.72,95.04,71000.0,70.2267,70.4342,70.197,70.4342,71000.0
2013-12-18 09:45:00,95.04,95.05,94.92,94.92,53900.0,70.4342,70.4416,70.3452,70.3452,53900.0
2013-12-18 09:50:00,94.92,95.04,94.91,94.95,74400.0,70.3452,70.4342,70.3378,70.3675,74400.0
2013-12-18 09:55:00,94.96,95.0,94.91,94.97,70000.0,70.3749,70.4045,70.3378,70.3823,70000.0
2013-12-18 10:00:00,94.97,94.98,94.9,94.92,67500.0,70.3823,70.3897,70.3304,70.3452,67500.0
2013-12-18 10:05:00,94.93,94.93,94.85,94.86,54000.0,70.3527,70.3527,70.2934,70.3008,54000.0
2013-12-18 10:10:00,94.85,94.87,94.81,94.85,40200.0,70.2934,70.3082,70.2637,70.2934,40200.0
2013-12-18 10:15:00,94.85,94.87,94.78,94.78,56300.0,70.2934,70.3082,70.2415,70.2415,56300.0
2013-12-18 10:20:00,94.77,94.81,94.75,94.77,34700.0,70.2341,70.2637,70.2193,70.2341,34700.0
2013-12-18 10:25:00,94.78,94.8,94.76,94.78,32300.0,70.2415,70.2563,70.2267,70.2415,32300.0
2013-12-18 10:30:00,94.77,94.79,94.69,94.73,54800.0,70.2341,70.2489,70.1748,70.2044,54800.0
2013-12-18 10:35:00,94.73,94.78,94.72,94.74,53700.0,70.2044,70.2415,70.197,70.2118,53700.0
2013-12-18 10:40:00,94.74,94.9,94.74,94.84,102200.0,70.2118,70.3304,70.2118,70.286,102200.0
2013-12-18 10:45:00,94.84,94.88,94.82,94.85,45300.0,70.286,70.3156,70.2711,70.2934,45300.0
2013-12-18 10:50:00,94.84,94.87,94.79,94.87,38500.0,70.286,70.3082,70.2489,70.3082,38500.0
2013-12-18 10:55:00,94.87,94.89,94.79,94.86,62600.0,70.3082,70.323,70.2489,70.3008,62600.0
2013-12-18 11:00:00,94.86,94.88,94.85,94.87,32700.0,70.3008,70.3156,70.2934,70.3082,32700.0
2013-12-18 11:05:00,94.86,94.93,94.84,94.92,44700.0,70.3008,70.3527,70.286,70.3452,44700.0
2013-12-18 11:10:00,94.93,95.04,94.89,95.02,63000.0,70.3527,70.4342,70.323,70.4194,63000.0
2013-12-18 11:15:00,95.03,95.07,95.01,95.07,48200.0,70.4268,70.4564,70.4119,70.4564,48200.0
2013-12-18 11:20:00,95.07,95.11,95.05,95.06,74700.0,70.4564,70.4861,70.4416,70.449,74700.0
2013-12-18 11:25:00,95.05,95.19,95.05,95.15,67300.0,70.4416,70.5453,70.4416,70.5157,67300.0
2013-12-18 11:30:00,95.14,95.16,95.11,95.12,42600.0,70.5083,70.5231,70.4861,70.4935,42600.0
2013-12-18 11:35:00,95.12,95.18,95.1,95.17,42800.0,70.4935,70.5379,70.4786,70.5305,42800.0
2013-12-18 11:40:00,95.17,95.18,95.07,95.12,47300.0,70.5305,70.5379,70.4564,70.4935,47300.0
2013-12-18 11:45:00,95.12,95.14,95.06,95.07,55500.0,70.4935,70.5083,70.449,70.4564,55500.0
2013-12-18 11:50:00,95.08,95.13,95.07,95.08,46700.0,70.4638,70.5009,70.4564,70.4638,46700.0
2013-12-18 11:55:00,95.07,95.11,95.06,95.11,44900.0,70.4564,70.4861,70.449,70.4861,44900.0
2013-12-18 12:00:00,95.11,95.11,95.04,95.09,35000.0,70.4861,70.4861,70.4342,70.4712,35000.0
2013-12-18 12:05:00,95.09,95.14,95.08,95.13,31600.0,70.4712,70.5083,70.4638,70.5009,31600.0
2013-12-18 12:10:00,95.13,95.23,95.13,95.21,52500.0,70.5009,70.575,70.5009,70.5602,52500.0
2013-12-18 12:15:00,95.2,95.25,95.2,95.21,42800.0,70.5528,70.5898,70.5528,70.5602,42800.0
2013-12-18 12:20:00,95.2,95.23,95.2,95.21,30700.0,70.5528,70.575,70.5528,70.5602,30700.0
2013-12-18 12:25:00,95.21,95.23,95.17,95.19,47300.0,70.5602,70.575,70.5305,70.5453,47300.0
2013-12-18 12:30:00,95.2,95.21,95.16,95.17,33000.0,70.5528,70.5602,70.5231,70.5305,33000.0
2013-12-18 12:35:00,95.17,95.17,95.1,95.11,21100.0,70.5305,70.5305,70.4786,70.4861,21100.0
2013-12-18 12:40:00,95.1,95.11,95.02,95.04,38900.0,70.4786,70.4861,70.4194,70.4342,38900.0
2013-12-18 12:45:00,95.05,95.11,95.04,95.09,31000.0,70.4416,70.4861,70.4342,70.4712,31000.0
2013-12-18 12:50:00,95.09,95.11,95.05,95.08,33400.0,70.4712,70.4861,70.4416,70.4638,33400.0
2013-12-18 12:55:00,95.06,95.08,95.03,95.06,63600.0,70.449,70.4638,70.4268,70.449,63600.0
2013-12-18 13:00:00,95.06,95.07,94.99,95.05,48700.0,70.449,70.4564,70.3971,70.4416,48700.0
2013-12-18 13:05:00,95.05,95.05,95.01,95.01,28300.0,70.4416,70.4416,70.4119,70.4119,28300.0
2013-12-18 13:10:00,95.01,95.03,94.94,94.96,95200.0,70.4119,70.4268,70.3601,70.3749,95200.0
2013-12-18 13:15:00,94.96,94.96,94.9,94.93,36200.0,70.3749,70.3749,70.3304,70.3527,36200.0
2013-12-18 13:20:00,94.92,94.96,94.9,94.95,27500.0,70.3452,70.3749,70.3304,70.3675,27500.0
2013-12-18 13:25:00,94.95,95.01,94.94,94.99,27100.0,70.3675,70.4119,70.3601,70.3971,27100.0
2013-12-18 13:30:00,94.98,94.99,94.9,94.91,49800.0,70.3897,70.3971,70.3304,70.3378,49800.0
2013-12-18 13:35:00,94.91,95.0,94.9,94.99,37600.0,70.3378,70.4045,70.3304,70.3971,37600.0
2013-12-18 13:40:00,94.99,95.0,94.93,94.95,49900.0,70.3971,70.4045,70.3527,70.3675,49900.0
2013-12-18 13:45:00,94.94,94.99,94.93,94.94,35400.0,70.3601,70.3971,70.3527,70.3601,35400.0
2013-12-18 13:50:00,94.94,94.95,94.9,94.94,43000.0,70.3601,70.3675,70.3304,70.3601,43000.0
2013-12-18 13:55:00,94.95,95.21,94.92,95.06,67200.0,70.3675,70.5602,70.3452,70.449,67200.0
2013-12-18 14:00:00,95.07,95.43,94.68,95.33,278700.0,70.4564,70.7232,70.1674,70.6491,278700.0
2013-12-18 14:05:00,95.37,95.6,95.33,95.57,98100.0,70.6787,70.8492,70.6491,70.827,98100.0
2013-12-18 14:10:00,95.56,95.58,95.29,95.3,72100.0,70.8196,70.8344,70.6195,70.6269,72100.0
2013-12-18 14:15:00,95.3,95.37,95.23,95.34,83400.0,70.6269,70.6787,70.575,70.6565,83400.0
2013-12-18 14:20:00,95.31,95.52,95.3,95.44,90300.0,70.6343,70.7899,70.6269,70.7306,90300.0
2013-12-18 14:25:00,95.44,95.47,95.33,95.44,57600.0,70.7306,70.7529,70.6491,70.7306,57600.0
2013-12-18 14:30:00,95.45,95.49,95.35,95.47,75700.0,70.738,70.7677,70.6639,70.7529,75700.0
2013-12-18 14:35:00,95.45,95.75,95.45,95.73,116300.0,70.738,70.9604,70.738,70.9455,116300.0
2013-12-18 14:40:00,95.74,95.75,95.5,95.55,102600.0,70.9529,70.9604,70.7751,70.8121,102600.0
2013-12-18 14:45:00,95.55,95.57,95.41,95.42,88000.0,70.8121,70.827,70.7084,70.7158,88000.0
2013-12-18 14:50:00,95.43,95.5,95.41,95.5,63100.0,70.7232,70.7751,70.7084,70.7751,63100.0
2013-12-18 14:55:00,95.5,95.57,95.47,95.53,67000.0,70.7751,70.827,70.7529,70.7973,67000.0
2013-12-18 15:00:00,95.53,95.54,95.42,95.42,74000.0,70.7973,70.8047,70.7158,70.7158,74000.0
2013-12-18 15:05:00,95.42,95.47,95.4,95.41,102700.0,70.7158,70.7529,70.701,70.7084,102700.0
2013-12-18 15:10:00,95.41,95.57,95.39,95.56,163900.0,70.7084,70.827,70.6936,70.8196,163900.0
2013-12-18 15:15:00,95.55,95.72,95.55,95.7,142900.0,70.8121,70.9381,70.8121,70.9233,142900.0
2013-12-18 15:20:00,95.7,95.71,95.55,95.57,143100.0,70.9233,70.9307,70.8121,70.827,143100.0
2013-12-18 15:25:00,95.57,95.59,95.47,95.51,78300.0,70.827,70.8418,70.7529,70.7825,78300.0
2013-12-18 15:30:00,95.52,95.56,95.47,95.48,82300.0,70.7899,70.8196,70.7529,70.7603,82300.0
2013-12-18 15:35:00,95.49,95.77,95.46,95.73,178800.0,70.7677,70.9752,70.7454,70.9455,178800.0
2013-12-18 15:40:00,95.74,95.77,95.68,95.74,148400.0,70.9529,70.9752,70.9085,70.9529,148400.0
2013-12-18 15:45:00,95.75,95.81,95.71,95.73,180700.0,70.9604,71.0048,70.9307,70.9455,180700.0
2013-12-18 15:50:00,95.73,95.77,95.68,95.69,181600.0,70.9455,70.9752,70.9085,70.9159,181600.0
2013-12-18 15:55:00,95.68,95.95,95.68,95.93,303600.0,70.9085,71.1086,70.9085,71.0938,303600.0
2013-12-19 09:30:00,95.9,96.3,95.84,96.27,325100.0,71.0715,71.368,71.0271,71.3457,325100.0
2013-12-19 09:35:00,96.27,96.28,95.91,95.91,154700.0,71.3457,71.3531,71.0789,71.0789,154700.0
2013-12-19 09:40:00,95.91,96.05,95.82,95.98,81000.0,71.0789,71.1827,71.0122,71.1308,81000.0
2013-12-19 09:45:00,96.01,96.01,95.66,95.71,102300.0,71.153,71.153,70.8937,70.9307,102300.0
2013-12-19 09:50:00,95.72,95.93,95.69,95.73,70200.0,70.9381,71.0938,70.9159,70.9455,70200.0
2013-12-19 09:55:00,95.71,95.86,95.69,95.76,79900.0,70.9307,71.0419,70.9159,70.9678,79900.0
2013-12-19 10:00:00,95.75,95.85,95.6,95.85,94600.0,70.9604,71.0345,70.8492,71.0345,94600.0
2013-12-19 10:05:00,95.85,95.86,95.68,95.73,53100.0,71.0345,71.0419,70.9085,70.9455,53100.0
2013-12-19 10:10:00,95.71,95.74,95.61,95.66,103800.0,70.9307,70.9529,70.8566,70.8937,103800.0
2013-12-19 10:15:00,95.66,95.68,95.51,95.58,82800.0,70.8937,70.9085,70.7825,70.8344,82800.0
2013-12-19 10:20:00,95.58,95.62,95.46,95.61,99600.0,70.8344,70.864,70.7454,70.8566,99600.0
2013-12-19 10:25:00,95.61,95.62,95.51,95.59,59900.0,70.8566,70.864,70.7825,70.8418,59900.0
2013-12-19 10:30:00,95.6,95.67,95.56,95.63,42800.0,70.8492,70.9011,70.8196,70.8714,42800.0
2013-12-19 10:35:00,95.64,95.65,95.52,95.6,39300.0,70.8788,70.8862,70.7899,70.8492,39300.0
2013-12-19 10:40:00,95.59,95.59,95.45,95.51,82700.0,70.8418,70.8418,70.738,70.7825,82700.0
2013-12-19 10:45:00,95.52,95.6,95.51,95.57,63300.0,70.7899,70.8492,70.7825,70.827,63300.0
2013-12-19 10:50:00,95.57,95.69,95.54,95.68,65200.0,70.827,70.9159,70.8047,70.9085,65200.0
2013-12-19 10:55:00,95.66,95.72,95.59,95.71,46200.0,70.8937,70.9381,70.8418,70.9307,46200.0
2013-12-19 11:00:00,95.7,95.78,95.64,95.76,50600.0,70.9233,70.9826,70.8788,70.9678,50600.0
2013-12-19 11:05:00,95.76,95.77,95.65,95.73,35700.0,70.9678,70.9752,70.8862,70.9455,35700.0
2013-12-19 11:10:00,95.74,95.77,95.64,95.65,45100.0,70.9529,70.9752,70.8788,70.8862,45100.0
2013-12-19 11:15:00,95.65,95.65,95.54,95.54,42500.0,70.8862,70.8862,70.8047,70.8047,42500.0
2013-12-19 11:20:00,95.55,95.58,95.49,95.56,73600.0,70.8121,70.8344,70.7677,70.8196,73600.0
2013-12-19 11:25:00,95.56,95.6,95.45,95.6,98700.0,70.8196,70.8492,70.738,70.8492,98700.0
2013-12-19 11:30:00,95.59,95.61,95.53,95.58,56700.0,70.8418,70.8566,70.7973,70.8344,56700.0
2013-12-19 11:35:00,95.55,95.67,95.55,95.65,44500.0,70.8121,70.9011,70.8121,70.8862,44500.0
2013-12-19 11:40:00,95.65,95.65,95.55,95.55,37700.0,70.8862,70.8862,70.8121,70.8121,37700.0
2013-12-19 11:45:00,95.55,95.64,95.55,95.63,41000.0,70.8121,70.8788,70.8121,70.8714,41000.0
2013-12-19 11:50:00,95.64,95.69,95.59,95.66,46700.0,70.8788,70.9159,70.8418,70.8937,46700.0
2013-12-19 11:55:00,95.69,95.77,95.65,95.67,41300.0,70.9159,70.9752,70.8862,70.9011,41300.0
2013-12-19 12:00:00,95.68,95.68,95.59,95.6,37800.0,70.9085,70.9085,70.8418,70.8492,37800.0
2013-12-19 12:05:00,95.6,95.66,95.55,95.55,38500.0,70.8492,70.8937,70.8121,70.8121,38500.0
2013-12-19 12:10:00,95.55,95.57,95.49,95.53,31900.0,70.8121,70.827,70.7677,70.7973,31900.0
2013-12-19 12:15:00,95.52,95.58,95.47,95.57,26500.0,70.7899,70.8344,70.7529,70.827,26500.0
2013-12-19 12:20:00,95.57,95.61,95.5,95.55,29600.0,70.827,70.8566,70.7751,70.8121,29600.0
2013-12-19 12:25:00,95.55,95.57,95.51,95.56,22600.0,70.8121,70.827,70.7825,70.8196,22600.0
2013-12-19 12:30:00,95.56,95.56,95.48,95.49,32800.0,70.8196,70.8196,70.7603,70.7677,32800.0
2013-12-19 12:35:00,95.49,95.53,95.43,95.44,80900.0,70.7677,70.7973,70.7232,70.7306,80900.0
2013-12-19 12:40:00,95.45,95.47,95.4,95.4,24100.0,70.738,70.7529,70.701,70.701,24100.0
2013-12-19 12:45:00,95.4,95.43,95.37,95.37,29800.0,70.701,70.7232,70.6787,70.6787,29800.0
2013-12-19 12:50:00,95.38,95.38,95.29,95.34,38100.0,70.6862,70.6862,70.6195,70.6565,38100.0
2013-12-19 12:55:00,95.34,95.37,95.31,95.35,46200.0,70.6565,70.6787,70.6343,70.6639,46200.0
2013-12-19 13:00:00,95.33,95.37,95.28,95.3,35900.0,70.6491,70.6787,70.612,70.6269,35900.0
2013-12-19 13:05:00,95.31,95.38,95.29,95.34,30500.0,70.6343,70.6862,70.6195,70.6565,30500.0
2013-12-19 13:10:00,95.35,95.39,95.33,95.33,56600.0,70.6639,70.6936,70.6491,70.6491,56600.0
2013-12-19 13:15:00,95.33,95.39,95.33,95.39,88100.0,70.6491,70.6936,70.6491,70.6936,88100.0
2013-12-19 13:20:00,95.37,95.39,95.33,95.36,58300.0,70.6787,70.6936,70.6491,70.6713,58300.0
2013-12-19 13:25:00,95.35,95.36,95.31,95.34,32900.0,70.6639,70.6713,70.6343,70.6565,32900.0
2013-12-19 13:30:00,95.34,95.36,95.33,95.35,31700.0,70.6565,70.6713,70.6491,70.6639,31700.0
2013-12-19 13:35:00,95.34,95.39,95.32,95.35,39000.0,70.6565,70.6936,70.6417,70.6639,39000.0
2013-12-19 13:40:00,95.35,95.37,95.32,95.36,24200.0,70.6639,70.6787,70.6417,70.6713,24200.0
2013-12-19 13:45:00,95.36,95.36,95.3,95.32,34400.0,70.6713,70.6713,70.6269,70.6417,34400.0
2013-12-19 13:50:00,95.33,95.34,95.32,95.32,42900.0,70.6491,70.6565,70.6417,70.6417,42900.0
2013-12-19 13:55:00,95.31,95.32,95.29,95.32,39000.0,70.6343,70.6417,70.6195,70.6417,39000.0
2013-12-19 14:00:00,95.32,95.33,95.3,95.32,44900.0,70.6417,70.6491,70.6269,70.6417,44900.0
2013-12-19 14:05:00,95.32,95.34,95.3,95.31,37500.0,70.6417,70.6565,70.6269,70.6343,37500.0
2013-12-19 14:10:00,95.31,95.32,95.25,95.26,40500.0,70.6343,70.6417,70.5898,70.5972,40500.0
2013-12-19 14:15:00,95.26,95.26,95.05,95.08,130400.0,70.5972,70.5972,70.4416,70.4638,130400.0
2013-12-19 14:20:00,95.08,95.08,95.0,95.02,51300.0,70.4638,70.4638,70.4045,70.4194,51300.0
2013-12-19 14:25:00,95.0,95.05,94.94,94.94,93200.0,70.4045,70.4416,70.3601,70.3601,93200.0
2013-12-19 14:30:00,94.94,94.97,94.93,94.96,89200.0,70.3601,70.3823,70.3527,70.3749,89200.0
2013-12-19 14:35:00,94.95,95.0,94.94,94.96,81500.0,70.3675,70.4045,70.3601,70.3749,81500.0
2013-12-19 14:40:00,94.97,95.0,94.94,94.96,72300.0,70.3823,70.4045,70.3601,70.3749,72300.0
2013-12-19 14:45:00,94.96,94.98,94.95,94.96,32700.0,70.3749,70.3897,70.3675,70.3749,32700.0
2013-12-19 14:50:00,94.96,95.08,94.95,95.08,76000.0,70.3749,70.4638,70.3675,70.4638,76000.0
2013-12-19 14:55:00,95.09,95.15,95.06,95.08,80600.0,70.4712,70.5157,70.449,70.4638,80600.0
2013-12-19 15:00:00,95.09,95.15,95.07,95.13,80100.0,70.4712,70.5157,70.4564,70.5009,80100.0
2013-12-19 15:05:00,95.13,95.17,95.09,95.09,41100.0,70.5009,70.5305,70.4712,70.4712,41100.0
2013-12-19 15:10:00,95.11,95.16,95.07,95.07,57700.0,70.4861,70.5231,70.4564,70.4564,57700.0
2013-12-19 15:15:00,95.09,95.1,95.03,95.04,51300.0,70.4712,70.4786,70.4268,70.4342,51300.0
2013-12-19 15:20:00,95.06,95.06,95.01,95.03,52200.0,70.449,70.449,70.4119,70.4268,52200.0
2013-12-19 15:25:00,95.03,95.04,95.01,95.04,47800.0,70.4268,70.4342,70.4119,70.4342,47800.0
2013-12-19 15:30:00,95.03,95.06,94.99,95.0,89200.0,70.4268,70.449,70.3971,70.4045,89200.0
2013-12-19 15:35:00,95.01,95.15,95.0,95.14,76000.0,70.4119,70.5157,70.4045,70.5083,76000.0
2013-12-19 15:40:00,95.14,95.23,95.13,95.13,71600.0,70.5083,70.575,70.5009,70.5009,71600.0
2013-12-19 15:45:00,95.12,95.15,95.06,95.09,137100.0,70.4935,70.5157,70.449,70.4712,137100.0
2013-12-19 15:50:00,95.09,95.12,95.06,95.07,134000.0,70.4712,70.4935,70.449,70.4564,134000.0
2013-12-19 15:55:00,95.07,95.16,95.06,95.13,376800.0,70.4564,70.5231,70.449,70.5009,376800.0
2013-12-20 09:30:00,95.58,95.85,95.34,95.43,1585200.0,70.8344,71.0345,70.6565,70.7232,1585200.0
2013-12-20 09:35:00,95.47,95.69,95.47,95.56,101000.0,70.7529,70.9159,70.7529,70.8196,101000.0
2013-12-20 09:40:00,95.56,95.7,95.54,95.68,89700.0,70.8196,70.9233,70.8047,70.9085,89700.0
2013-12-20 09:45:00,95.69,95.72,95.66,95.67,70700.0,70.9159,70.9381,70.8937,70.9011,70700.0
2013-12-20 09:50:00,95.69,95.72,95.65,95.69,99400.0,70.9159,70.9381,70.8862,70.9159,99400.0
2013-12-20 09:55:00,95.69,95.85,95.64,95.77,86400.0,70.9159,71.0345,70.8788,70.9752,86400.0
2013-12-20 10:00:00,95.77,95.81,95.64,95.66,89500.0,70.9752,71.0048,70.8788,70.8937,89500.0
2013-12-20 10:05:00,95.68,95.84,95.67,95.8,76900.0,70.9085,71.0271,70.9011,70.9974,76900.0
2013-12-20 10:10:00,95.78,95.81,95.75,95.79,56900.0,70.9826,71.0048,70.9604,70.99,56900.0
2013-12-20 10:15:00,95.8,95.8,95.69,95.78,65600.0,70.9974,70.9974,70.9159,70.9826,65600.0
2013-12-20 10:20:00,95.79,95.85,95.78,95.8,62900.0,70.99,71.0345,70.9826,70.9974,62900.0
2013-12-20 10:25:00,95.81,95.82,95.78,95.81,71000.0,71.0048,71.0122,70.9826,71.0048,71000.0
2013-12-20 10:30:00,95.81,95.91,95.8,95.88,94500.0,71.0048,71.0789,70.9974,71.0567,94500.0
2013-12-20 10:35:00,95.88,96.06,95.88,96.0,99700.0,71.0567,71.1901,71.0567,71.1456,99700.0
2013-12-20 10:40:00,96.0,96.0,95.96,96.0,53900.0,71.1456,71.1456,71.116,71.1456,53900.0
2013-12-20 10:45:00,96.0,96.15,95.99,96.11,76900.0,71.1456,71.2568,71.1382,71.2272,76900.0
2013-12-20 10:50:00,96.11,96.12,96.01,96.04,49500.0,71.2272,71.2346,71.153,71.1753,49500.0
2013-12-20 10:55:00,96.04,96.09,95.99,95.99,53800.0,71.1753,71.2123,71.1382,71.1382,53800.0
2013-12-20 11:00:00,95.99,96.09,95.9,96.09,44600.0,71.1382,71.2123,71.0715,71.2123,44600.0
2013-12-20 11:05:00,96.09,96.09,96.04,96.08,51100.0,71.2123,71.2123,71.1753,71.2049,51100.0
2013-12-20 11:10:00,96.09,96.09,96.07,96.07,40000.0,71.2123,71.2123,71.1975,71.1975,40000.0
2013-12-20 11:15:00,96.08,96.08,96.04,96.04,51500.0,71.2049,71.2049,71.1753,71.1753,51500.0
2013-12-20 11:20:00,96.04,96.07,96.03,96.05,52900.0,71.1753,71.1975,71.1679,71.1827,52900.0
2013-12-20 11:25:00,96.06,96.09,96.04,96.05,72200.0,71.1901,71.2123,71.1753,71.1827,72200.0
2013-12-20 11:30:00,96.06,96.12,96.02,96.06,54400.0,71.1901,71.2346,71.1605,71.1901,54400.0
2013-12-20 11:35:00,96.06,96.12,96.06,96.12,33400.0,71.1901,71.2346,71.1901,71.2346,33400.0
2013-12-20 11:40:00,96.11,96.17,96.1,96.17,52000.0,71.2272,71.2716,71.2197,71.2716,52000.0
2013-12-20 11:45:00,96.17,96.17,96.08,96.13,34900.0,71.2716,71.2716,71.2049,71.242,34900.0
2013-12-20 11:50:00,96.13,96.17,96.11,96.13,44900.0,71.242,71.2716,71.2272,71.242,44900.0
2013-12-20 11:55:00,96.13,96.13,96.0,96.03,47700.0,71.242,71.242,71.1456,71.1679,47700.0
2013-12-20 12:00:00,96.02,96.07,96.02,96.04,52700.0,71.1605,71.1975,71.1605,71.1753,52700.0
2013-12-20 12:05:00,96.05,96.09,96.04,96.08,25300.0,71.1827,71.2123,71.1753,71.2049,25300.0
2013-12-20 12:10:00,96.09,96.09,96.03,96.04,46800.0,71.2123,71.2123,71.1679,71.1753,46800.0
2013-12-20 12:15:00,96.05,96.13,96.04,96.12,34800.0,71.1827,71.242,71.1753,71.2346,34800.0
2013-12-20 12:20:00,96.12,96.12,96.08,96.09,36600.0,71.2346,71.2346,71.2049,71.2123,36600.0
2013-12-20 12:25:00,96.08,96.17,96.08,96.16,45500.0,71.2049,71.2716,71.2049,71.2642,45500.0
2013-12-20 12:30:00,96.16,96.19,96.15,96.18,39500.0,71.2642,71.2864,71.2568,71.279,39500.0
2013-12-20 12:35:00,96.18,96.19,96.17,96.18,33900.0,71.279,71.2864,71.2716,71.279,33900.0
2013-12-20 12:40:00,96.18,96.19,96.12,96.13,43000.0,71.279,71.2864,71.2346,71.242,43000.0
2013-12-20 12:45:00,96.13,96.19,96.12,96.16,35400.0,71.242,71.2864,71.2346,71.2642,35400.0
2013-12-20 12:50:00,96.17,96.19,96.16,96.18,19300.0,71.2716,71.2864,71.2642,71.279,19300.0
2013-12-20 12:55:00,96.19,96.22,96.12,96.13,57500.0,71.2864,71.3087,71.2346,71.242,57500.0
2013-12-20 13:00:00,96.14,96.17,96.13,96.17,40100.0,71.2494,71.2716,71.242,71.2716,40100.0
2013-12-20 13:05:00,96.17,96.21,96.16,96.2,29600.0,71.2716,71.3013,71.2642,71.2939,29600.0
2013-12-20 13:10:00,96.2,96.2,96.13,96.13,54200.0,71.2939,71.2939,71.242,71.242,54200.0
2013-12-20 13:15:00,96.13,96.15,96.11,96.13,27900.0,71.242,71.2568,71.2272,71.242,27900.0
2013-12-20 13:20:00,96.13,96.19,96.12,96.19,31900.0,71.242,71.2864,71.2346,71.2864,31900.0
2013-12-20 13:25:00,96.18,96.2,96.17,96.18,48200.0,71.279,71.2939,71.2716,71.279,48200.0
2013-12-20 13:30:00,96.18,96.18,96.09,96.1,30200.0,71.279,71.279,71.2123,71.2197,30200.0
2013-12-20 13:35:00,96.09,96.11,96.05,96.08,46000.0,71.2123,71.2272,71.1827,71.2049,46000.0
2013-12-20 13:40:00,96.08,96.13,96.08,96.1,33200.0,71.2049,71.242,71.2049,71.2197,33200.0
2013-12-20 13:45:00,96.1,96.17,96.1,96.15,33900.0,71.2197,71.2716,71.2197,71.2568,33900.0
2013-12-20 13:50:00,96.16,96.18,96.14,96.17,30600.0,71.2642,71.279,71.2494,71.2716,30600.0
2013-12-20 13:55:00,96.18,96.21,96.17,96.2,46400.0,71.279,71.3013,71.2716,71.2939,46400.0
2013-12-20 14:00:00,96.2,96.22,96.17,96.17,42900.0,71.2939,71.3087,71.2716,71.2716,42900.0
2013-12-20 14:05:00,96.18,96.18,96.13,96.15,40800.0,71.279,71.279,71.242,71.2568,40800.0
2013-12-20 14:10:00,96.14,96.16,96.11,96.12,28800.0,71.2494,71.2642,71.2272,71.2346,28800.0
2013-12-20 14:15:00,96.12,96.2,96.11,96.17,64700.0,71.2346,71.2939,71.2272,71.2716,64700.0
2013-12-20 14:20:00,96.17,96.19,96.14,96.19,34000.0,71.2716,71.2864,71.2494,71.2864,34000.0
2013-12-20 14:25:00,96.19,96.19,96.13,96.15,28400.0,71.2864,71.2864,71.242,71.2568,28400.0
2013-12-20 14:30:00,96.16,96.17,96.13,96.16,41600.0,71.2642,71.2716,71.242,71.2642,41600.0
2013-12-20 14:35:00,96.16,96.2,96.16,96.2,28700.0,71.2642,71.2939,71.2642,71.2939,28700.0
2013-12-20 14:40:00,96.19,96.25,96.19,96.25,46600.0,71.2864,71.3309,71.2864,71.3309,46600.0
2013-12-20 14:45:00,96.24,96.31,96.23,96.3,59700.0,71.3235,71.3754,71.3161,71.368,59700.0
2013-12-20 14:50:00,96.3,96.31,96.24,96.25,45600.0,71.368,71.3754,71.3235,71.3309,45600.0
2013-12-20 14:55:00,96.25,96.29,96.25,96.28,27300.0,71.3309,71.3606,71.3309,71.3531,27300.0
2013-12-20 15:00:00,96.27,96.28,96.19,96.2,39900.0,71.3457,71.3531,71.2864,71.2939,39900.0
2013-12-20 15:05:00,96.2,96.22,96.18,96.21,47100.0,71.2939,71.3087,71.279,71.3013,47100.0
2013-12-20 15:10:00,96.21,96.27,96.21,96.26,48000.0,71.3013,71.3457,71.3013,71.3383,48000.0
2013-12-20 15:15:00,96.27,96.29,96.24,96.26,69400.0,71.3457,71.3606,71.3235,71.3383,69400.0
2013-12-20 15:20:00,96.27,96.31,96.27,96.27,74700.0,71.3457,71.3754,71.3457,71.3457,74700.0
2013-12-20 15:25:00,96.27,96.28,96.19,96.22,66900.0,71.3457,71.3531,71.2864,71.3087,66900.0
2013-12-20 15:30:00,96.21,96.26,96.2,96.21,66500.0,71.3013,71.3383,71.2939,71.3013,66500.0
2013-12-20 15:35:00,96.22,96.27,96.18,96.26,89400.0,71.3087,71.3457,71.279,71.3383,89400.0
2013-12-20 15:40:00,96.26,96.29,96.2,96.2,105100.0,71.3383,71.3606,71.2939,71.2939,105100.0
2013-12-20 15:45:00,96.2,96.34,96.19,96.33,171400.0,71.2939,71.3976,71.2864,71.3902,171400.0
2013-12-20 15:50:00,96.34,96.37,96.27,96.34,193300.0,71.3976,71.4198,71.3457,71.3976,193300.0
2013-12-20 15:55:00,96.33,96.47,96.33,96.46,494800.0,71.3902,71.494,71.3902,71.4865,494800.0
2013-12-23 09:30:00,96.72,96.78,96.56,96.78,163100.0,71.6792,71.7237,71.5607,71.7237,163100.0
2013-12-23 09:35:00,96.75,96.86,96.66,96.83,51900.0,71.7015,71.783,71.6348,71.7607,51900.0
2013-12-23 09:40:00,96.82,96.95,96.8,96.84,55000.0,71.7533,71.8497,71.7385,71.7682,55000.0
2013-12-23 09:45:00,96.81,96.84,96.67,96.8,78800.0,71.7459,71.7682,71.6422,71.7385,78800.0
2013-12-23 09:50:00,96.81,96.81,96.52,96.52,40500.0,71.7459,71.7459,71.531,71.531,40500.0
2013-12-23 09:55:00,96.54,96.58,96.36,96.37,61100.0,71.5458,71.5755,71.4124,71.4198,61100.0
2013-12-23 10:00:00,96.39,96.44,96.2,96.27,64500.0,71.4347,71.4717,71.2939,71.3457,64500.0
2013-12-23 10:05:00,96.26,96.36,96.24,96.26,47000.0,71.3383,71.4124,71.3235,71.3383,47000.0
2013-12-23 10:10:00,96.29,96.33,96.17,96.22,61600.0,71.3606,71.3902,71.2716,71.3087,61600.0
2013-12-23 10:15:00,96.22,96.27,96.19,96.27,45200.0,71.3087,71.3457,71.2864,71.3457,45200.0
2013-12-23 10:20:00,96.24,96.35,96.22,96.33,43200.0,71.3235,71.405,71.3087,71.3902,43200.0
2013-12-23 10:25:00,96.34,96.41,96.3,96.31,47100.0,71.3976,71.4495,71.368,71.3754,47100.0
2013-12-23 10:30:00,96.32,96.33,96.22,96.27,48300.0,71.3828,71.3902,71.3087,71.3457,48300.0
2013-12-23 10:35:00,96.27,96.3,96.17,96.22,44600.0,71.3457,71.368,71.2716,71.3087,44600.0
2013-12-23 10:40:00,96.22,96.32,96.2,96.32,37200.0,71.3087,71.3828,71.2939,71.3828,37200.0
2013-12-23 10:45:00,96.31,96.34,96.29,96.34,41100.0,71.3754,71.3976,71.3606,71.3976,41100.0
2013-12-23 10:50:00,96.32,96.35,96.27,96.28,35400.0,71.3828,71.405,71.3457,71.3531,35400.0
2013-12-23 10:55:00,96.29,96.3,96.21,96.23,52100.0,71.3606,71.368,71.3013,71.3161,52100.0
2013-12-23 11:00:00,96.22,96.27,96.19,96.24,43400.0,71.3087,71.3457,71.2864,71.3235,43400.0
2013-12-23 11:05:00,96.24,96.26,96.14,96.17,35100.0,71.3235,71.3383,71.2494,71.2716,35100.0
2013-12-23 11:10:00,96.17,96.2,96.14,96.16,26400.0,71.2716,71.2939,71.2494,71.2642,26400.0
2013-12-23 11:15:00,96.16,96.22,96.15,96.15,37400.0,71.2642,71.3087,71.2568,71.2568,37400.0
2013-12-23 11:20:00,96.16,96.23,96.13,96.14,41100.0,71.2642,71.3161,71.242,71.2494,41100.0
2013-12-23 11:25:00,96.14,96.19,96.08,96.11,32300.0,71.2494,71.2864,71.2049,71.2272,32300.0
2013-12-23 11:30:00,96.12,96.16,96.1,96.13,48700.0,71.2346,71.2642,71.2197,71.242,48700.0
2013-12-23 11:35:00,96.14,96.21,96.08,96.21,44600.0,71.2494,71.3013,71.2049,71.3013,44600.0
2013-12-23 11:40:00,96.21,96.25,96.12,96.19,33700.0,71.3013,71.3309,71.2346,71.2864,33700.0
2013-12-23 11:45:00,96.19,96.25,96.18,96.19,40800.0,71.2864,71.3309,71.279,71.2864,40800.0
2013-12-23 11:50:00,96.21,96.21,96.15,96.18,29900.0,71.3013,71.3013,71.2568,71.279,29900.0
2013-12-23 11:55:00,96.19,96.25,96.17,96.25,32500.0,71.2864,71.3309,71.2716,71.3309,32500.0
2013-12-23 12:00:00,96.25,96.27,96.16,96.17,35600.0,71.3309,71.3457,71.2642,71.2716,35600.0
2013-12-23 12:05:00,96.16,96.24,96.12,96.24,46900.0,71.2642,71.3235,71.2346,71.3235,46900.0
2013-12-23 12:10:00,96.25,96.26,96.16,96.22,36000.0,71.3309,71.3383,71.2642,71.3087,36000.0
2013-12-23 12:15:00,96.22,96.24,96.19,96.22,36900.0,71.3087,71.3235,71.2864,71.3087,36900.0
2013-12-23 12:20:00,96.21,96.25,96.2,96.25,39800.0,71.3013,71.3309,71.2939,71.3309,39800.0
2013-12-23 12:25:00,96.26,96.28,96.19,96.25,50400.0,71.3383,71.3531,71.2864,71.3309,50400.0
2013-12-23 12:30:00,96.26,96.28,96.19,96.22,31800.0,71.3383,71.3531,71.2864,71.3087,31800.0
2013-12-23 12:35:00,96.23,96.25,96.18,96.2,23900.0,71.3161,71.3309,71.279,71.2939,23900.0
2013-12-23 12:40:00,96.19,96.23,96.19,96.21,20700.0,71.2864,71.3161,71.2864,71.3013,20700.0
2013-12-23 12:45:00,96.22,96.26,96.21,96.26,17800.0,71.3087,71.3383,71.3013,71.3383,17800.0
2013-12-23 12:50:00,96.26,96.29,96.25,96.28,48800.0,71.3383,71.3606,71.3309,71.3531,48800.0
2013-12-23 12:55:00,96.28,96.28,96.23,96.24,27600.0,71.3531,71.3531,71.3161,71.3235,27600.0
2013-12-23 13:00:00,96.23,96.27,96.21,96.27,26000.0,71.3161,71.3457,71.3013,71.3457,26000.0
2013-12-23 13:05:00,96.28,96.3,96.24,96.24,28000.0,71.3531,71.368,71.3235,71.3235,28000.0
2013-12-23 13:10:00,96.25,96.27,96.23,96.24,32000.0,71.3309,71.3457,71.3161,71.3235,32000.0
2013-12-23 13:15:00,96.24,96.25,96.2,96.22,24100.0,71.3235,71.3309,71.2939,71.3087,24100.0
2013-12-23 13:20:00,96.23,96.31,96.22,96.31,35700.0,71.3161,71.3754,71.3087,71.3754,35700.0
2013-12-23 13:25:00,96.29,96.31,96.24,96.25,26800.0,71.3606,71.3754,71.3235,71.3309,26800.0
2013-12-23 13:30:00,96.24,96.27,96.22,96.27,43000.0,71.3235,71.3457,71.3087,71.3457,43000.0
2013-12-23 13:35:00,96.27,96.27,96.17,96.17,29700.0,71.3457,71.3457,71.2716,71.2716,29700.0
2013-12-23 13:40:00,96.17,96.19,96.14,96.17,33100.0,71.2716,71.2864,71.2494,71.2716,33100.0
2013-12-23 13:45:00,96.16,96.2,96.14,96.16,37600.0,71.2642,71.2939,71.2494,71.2642,37600.0
2013-12-23 13:50:00,96.15,96.2,96.15,96.16,23300.0,71.2568,71.2939,71.2568,71.2642,23300.0
2013-12-23 13:55:00,96.16,96.21,96.12,96.17,30600.0,71.2642,71.3013,71.2346,71.2716,30600.0
2013-12-23 14:00:00,96.17,96.21,96.14,96.17,28800.0,71.2716,71.3013,71.2494,71.2716,28800.0
2013-12-23 14:05:00,96.16,96.21,96.14,96.14,23400.0,71.2642,71.3013,71.2494,71.2494,23400.0
2013-12-23 14:10:00,96.15,96.18,96.13,96.14,28700.0,71.2568,71.279,71.242,71.2494,28700.0
2013-12-23 14:15:00,96.13,96.17,96.1,96.1,40400.0,71.242,71.2716,71.2197,71.2197,40400.0
2013-12-23 14:20:00,96.12,96.19,96.1,96.19,40100.0,71.2346,71.2864,71.2197,71.2864,40100.0
2013-12-23 14:25:00,96.19,96.2,96.09,96.11,34800.0,71.2864,71.2939,71.2123,71.2272,34800.0
2013-12-23 14:30:00,96.11,96.16,96.1,96.12,23900.0,71.2272,71.2642,71.2197,71.2346,23900.0
2013-12-23 14:35:00,96.12,96.18,96.11,96.13,24800.0,71.2346,71.279,71.2272,71.242,24800.0
2013-12-23 14:40:00,96.13,96.16,96.11,96.12,28800.0,71.242,71.2642,71.2272,71.2346,28800.0
2013-12-23 14:45:00,96.13,96.17,96.13,96.17,31500.0,71.242,71.2716,71.242,71.2716,31500.0
2013-12-23 14:50:00,96.17,96.18,96.15,96.17,27400.0,71.2716,71.279,71.2568,71.2716,27400.0
2013-12-23 14:55:00,96.17,96.19,96.14,96.15,42500.0,71.2716,71.2864,71.2494,71.2568,42500.0
2013-12-23 15:00:00,96.15,96.17,96.12,96.16,34900.0,71.2568,71.2716,71.2346,71.2642,34900.0
2013-12-23 15:05:00,96.16,96.16,96.08,96.09,36500.0,71.2642,71.2642,71.2049,71.2123,36500.0
2013-12-23 15:10:00,96.09,96.11,96.08,96.08,29700.0,71.2123,71.2272,71.2049,71.2049,29700.0
2013-12-23 15:15:00,96.09,96.11,96.05,96.11,57500.0,71.2123,71.2272,71.1827,71.2272,57500.0
2013-12-23 15:20:00,96.1,96.17,96.09,96.12,53600.0,71.2197,71.2716,71.2123,71.2346,53600.0
2013-12-23 15:25:00,96.11,96.16,96.11,96.16,39800.0,71.2272,71.2642,71.2272,71.2642,39800.0
2013-12-23 15:30:00,96.16,96.2,96.16,96.18,46700.0,71.2642,71.2939,71.2642,71.279,46700.0
2013-12-23 15:35:00,96.17,96.27,96.16,96.27,83200.0,71.2716,71.3457,71.2642,71.3457,83200.0
2013-12-23 15:40:00,96.27,96.29,96.24,96.29,59200.0,71.3457,71.3606,71.3235,71.3606,59200.0
2013-12-23 15:45:00,96.28,96.29,96.19,96.24,83500.0,71.3531,71.3606,71.2864,71.3235,83500.0
2013-12-23 15:50:00,96.25,96.28,96.2,96.26,89800.0,71.3309,71.3531,71.2939,71.3383,89800.0
2013-12-23 15:55:00,96.26,96.32,96.22,96.31,164400.0,71.3383,71.3828,71.3087,71.3754,164400.0
2013-12-24 09:30:00,96.18,96.45,96.14,96.41,86000.0,71.279,71.4791,71.2494,71.4495,86000.0
2013-12-24 09:35:00,96.45,96.6,96.39,96.55,44900.0,71.4791,71.5903,71.4347,71.5532,44900.0
2013-12-24 09:40:00,96.55,96.75,96.5,96.71,27400.0,71.5532,71.7015,71.5162,71.6718,27400.0
2013-12-24 09:45:00,96.71,96.75,96.63,96.68,22600.0,71.6718,71.7015,71.6125,71.6496,22600.0
2013-12-24 09:50:00,96.68,96.68,96.41,96.46,40700.0,71.6496,71.6496,71.4495,71.4865,40700.0
2013-12-24 09:55:00,96.5,96.52,96.36,96.41,22000.0,71.5162,71.531,71.4124,71.4495,22000.0
2013-12-24 10:00:00,96.41,96.58,96.35,96.55,49100.0,71.4495,71.5755,71.405,71.5532,49100.0
2013-12-24 10:05:00,96.53,96.6,96.47,96.54,38200.0,71.5384,71.5903,71.494,71.5458,38200.0
2013-12-24 10:10:00,96.56,96.59,96.46,96.48,40700.0,71.5607,71.5829,71.4865,71.5014,40700.0
2013-12-24 10:15:00,96.47,96.52,96.34,96.38,30000.0,71.494,71.531,71.3976,71.4273,30000.0
2013-12-24 10:20:00,96.38,96.52,96.38,96.5,20600.0,71.4273,71.531,71.4273,71.5162,20600.0
2013-12-24 10:25:00,96.51,96.59,96.47,96.59,34600.0,71.5236,71.5829,71.494,71.5829,34600.0
2013-12-24 10:30:00,96.56,96.66,96.55,96.65,29200.0,71.5607,71.6348,71.5532,71.6273,29200.0
2013-12-24 10:35:00,96.66,96.67,96.54,96.58,29500.0,71.6348,71.6422,71.5458,71.5755,29500.0
2013-12-24 10:40:00,96.56,96.6,96.48,96.57,25000.0,71.5607,71.5903,71.5014,71.5681,25000.0
2013-12-24 10:45:00,96.6,96.62,96.52,96.59,28500.0,71.5903,71.6051,71.531,71.5829,28500.0
2013-12-24 10:50:00,96.58,96.63,96.51,96.61,29000.0,71.5755,71.6125,71.5236,71.5977,29000.0
2013-12-24 10:55:00,96.6,96.62,96.52,96.57,16100.0,71.5903,71.6051,71.531,71.5681,16100.0
2013-12-24 11:00:00,96.56,96.56,96.47,96.51,28200.0,71.5607,71.5607,71.494,71.5236,28200.0
2013-12-24 11:05:00,96.52,96.52,96.44,96.45,18600.0,71.531,71.531,71.4717,71.4791,18600.0
2013-12-24 11:10:00,96.47,96.54,96.45,96.52,26500.0,71.494,71.5458,71.4791,71.531,26500.0
2013-12-24 11:15:00,96.51,96.57,96.49,96.53,38200.0,71.5236,71.5681,71.5088,71.5384,38200.0
2013-12-24 11:20:00,96.53,96.54,96.48,96.53,15800.0,71.5384,71.5458,71.5014,71.5384,15800.0
2013-12-24 11:25:00,96.53,96.55,96.5,96.52,16100.0,71.5384,71.5532,71.5162,71.531,16100.0
2013-12-24 11:30:00,96.52,96.59,96.51,96.59,13300.0,71.531,71.5829,71.5236,71.5829,13300.0
2013-12-24 11:35:00,96.57,96.58,96.49,96.5,23600.0,71.5681,71.5755,71.5088,71.5162,23600.0
2013-12-24 11:40:00,96.5,96.59,96.49,96.57,18400.0,71.5162,71.5829,71.5088,71.5681,18400.0
2013-12-24 11:45:00,96.57,96.59,96.51,96.54,19200.0,71.5681,71.5829,71.5236,71.5458,19200.0
2013-12-24 11:50:00,96.54,96.6,96.51,96.52,22300.0,71.5458,71.5903,71.5236,71.531,22300.0
2013-12-24 11:55:00,96.51,96.57,96.49,96.54,20900.0,71.5236,71.5681,71.5088,71.5458,20900.0
2013-12-24 12:00:00,96.54,96.6,96.53,96.57,16700.0,71.5458,71.5903,71.5384,71.5681,16700.0
2013-12-24 12:05:00,96.58,96.59,96.54,96.56,20800.0,71.5755,71.5829,71.5458,71.5607,20800.0
2013-12-24 12:10:00,96.57,96.57,96.49,96.53,24300.0,71.5681,71.5681,71.5088,71.5384,24300.0
2013-12-24 12:15:00,96.53,96.56,96.5,96.5,14000.0,71.5384,71.5607,71.5162,71.5162,14000.0
2013-12-24 12:20:00,96.5,96.53,96.46,96.52,24700.0,71.5162,71.5384,71.4865,71.531,24700.0
2013-12-24 12:25:00,96.52,96.54,96.47,96.49,19100.0,71.531,71.5458,71.494,71.5088,19100.0
2013-12-24 12:30:00,96.48,96.56,96.47,96.54,25200.0,71.5014,71.5607,71.494,71.5458,25200.0
2013-12-24 12:35:00,96.54,96.58,96.51,96.57,17800.0,71.5458,71.5755,71.5236,71.5681,17800.0
2013-12-24 12:40:00,96.57,96.6,96.57,96.59,27200.0,71.5681,71.5903,71.5681,71.5829,27200.0
2013-12-24 12:45:00,96.59,96.6,96.54,96.55,32700.0,71.5829,71.5903,71.5458,71.5532,32700.0
2013-12-24 12:50:00,96.55,96.56,96.46,96.49,46100.0,71.5532,71.5607,71.4865,71.5088,46100.0
2013-12-24 12:55:00,96.49,96.59,96.47,96.54,69200.0,71.5088,71.5829,71.494,71.5458,69200.0
2013-12-26 09:30:00,96.77,96.87,96.71,96.8,61400.0,71.7163,71.7904,71.6718,71.7385,61400.0
2013-12-26 09:35:00,96.83,96.88,96.62,96.68,36500.0,71.7607,71.7978,71.6051,71.6496,36500.0
2013-12-26 09:40:00,96.73,96.82,96.66,96.74,33400.0,71.6866,71.7533,71.6348,71.694,33400.0
2013-12-26 09:45:00,96.74,96.84,96.7,96.74,59700.0,71.694,71.7682,71.6644,71.694,59700.0
2013-12-26 09:50:00,96.74,96.79,96.71,96.77,35500.0,71.694,71.7311,71.6718,71.7163,35500.0
2013-12-26 09:55:00,96.77,96.8,96.75,96.77,46000.0,71.7163,71.7385,71.7015,71.7163,46000.0
2013-12-26 10:00:00,96.77,96.81,96.75,96.8,51900.0,71.7163,71.7459,71.7015,71.7385,51900.0
2013-12-26 10:05:00,96.8,96.83,96.71,96.71,30500.0,71.7385,71.7607,71.6718,71.6718,30500.0
2013-12-26 10:10:00,96.72,96.76,96.7,96.74,27800.0,71.6792,71.7089,71.6644,71.694,27800.0
2013-12-26 10:15:00,96.73,96.82,96.73,96.81,24200.0,71.6866,71.7533,71.6866,71.7459,24200.0
2013-12-26 10:20:00,96.81,96.81,96.76,96.79,17100.0,71.7459,71.7459,71.7089,71.7311,17100.0
2013-12-26 10:25:00,96.79,96.85,96.78,96.83,22700.0,71.7311,71.7756,71.7237,71.7607,22700.0
2013-12-26 10:30:00,96.83,96.88,96.82,96.87,19600.0,71.7607,71.7978,71.7533,71.7904,19600.0
2013-12-26 10:35:00,96.86,96.91,96.84,96.9,25700.0,71.783,71.82,71.7682,71.8126,25700.0
2013-12-26 10:40:00,96.88,96.9,96.82,96.86,32600.0,71.7978,71.8126,71.7533,71.783,32600.0
2013-12-26 10:45:00,96.87,96.9,96.82,96.85,40500.0,71.7904,71.8126,71.7533,71.7756,40500.0
2013-12-26 10:50:00,96.84,96.86,96.75,96.77,20600.0,71.7682,71.783,71.7015,71.7163,20600.0
2013-12-26 10:55:00,96.76,96.78,96.7,96.78,15800.0,71.7089,71.7237,71.6644,71.7237,15800.0
2013-12-26 11:00:00,96.76,96.79,96.71,96.76,42300.0,71.7089,71.7311,71.6718,71.7089,42300.0
2013-12-26 11:05:00,96.76,96.82,96.73,96.77,20800.0,71.7089,71.7533,71.6866,71.7163,20800.0
2013-12-26 11:10:00,96.76,96.82,96.74,96.8,18200.0,71.7089,71.7533,71.694,71.7385,18200.0
2013-12-26 11:15:00,96.79,96.83,96.77,96.79,20800.0,71.7311,71.7607,71.7163,71.7311,20800.0
2013-12-26 11:20:00,96.77,96.85,96.77,96.83,18600.0,71.7163,71.7756,71.7163,71.7607,18600.0
2013-12-26 11:25:00,96.85,96.87,96.82,96.85,18300.0,71.7756,71.7904,71.7533,71.7756,18300.0
2013-12-26 11:30:00,96.85,96.85,96.77,96.85,37600.0,71.7756,71.7756,71.7163,71.7756,37600.0
2013-12-26 11:35:00,96.84,96.85,96.77,96.78,20300.0,71.7682,71.7756,71.7163,71.7237,20300.0
2013-12-26 11:40:00,96.77,96.78,96.71,96.72,23600.0,71.7163,71.7237,71.6718,71.6792,23600.0
2013-12-26 11:45:00,96.73,96.77,96.71,96.76,12800.0,71.6866,71.7163,71.6718,71.7089,12800.0
2013-12-26 11:50:00,96.75,96.78,96.73,96.77,27300.0,71.7015,71.7237,71.6866,71.7163,27300.0
2013-12-26 11:55:00,96.78,96.78,96.71,96.76,28700.0,71.7237,71.7237,71.6718,71.7089,28700.0
2013-12-26 12:00:00,96.77,96.77,96.7,96.71,28700.0,71.7163,71.7163,71.6644,71.6718,28700.0
2013-12-26 12:05:00,96.7,96.74,96.68,96.7,21100.0,71.6644,71.694,71.6496,71.6644,21100.0
2013-12-26 12:10:00,96.7,96.72,96.69,96.7,18500.0,71.6644,71.6792,71.657,71.6644,18500.0
2013-12-26 12:15:00,96.7,96.74,96.7,96.72,24600.0,71.6644,71.694,71.6644,71.6792,24600.0
2013-12-26 12:20:00,96.72,96.72,96.66,96.71,23700.0,71.6792,71.6792,71.6348,71.6718,23700.0
2013-12-26 12:25:00,96.69,96.78,96.69,96.76,21900.0,71.657,71.7237,71.657,71.7089,21900.0
2013-12-26 12:30:00,96.76,96.79,96.73,96.74,17800.0,71.7089,71.7311,71.6866,71.694,17800.0
2013-12-26 12:35:00,96.76,96.77,96.7,96.71,23900.0,71.7089,71.7163,71.6644,71.6718,23900.0
2013-12-26 12:40:00,96.7,96.8,96.7,96.77,18400.0,71.6644,71.7385,71.6644,71.7163,18400.0
2013-12-26 12:45:00,96.76,96.8,96.75,96.76,17600.0,71.7089,71.7385,71.7015,71.7089,17600.0
2013-12-26 12:50:00,96.77,96.78,96.73,96.75,12400.0,71.7163,71.7237,71.6866,71.7015,12400.0
2013-12-26 12:55:00,96.75,96.77,96.74,96.75,24200.0,71.7015,71.7163,71.694,71.7015,24200.0
2013-12-26 13:00:00,96.76,96.79,96.75,96.76,14700.0,71.7089,71.7311,71.7015,71.7089,14700.0
2013-12-26 13:05:00,96.78,96.8,96.76,96.8,19500.0,71.7237,71.7385,71.7089,71.7385,19500.0
2013-12-26 13:10:00,96.8,96.8,96.74,96.74,20500.0,71.7385,71.7385,71.694,71.694,20500.0
2013-12-26 13:15:00,96.74,96.75,96.71,96.72,21500.0,71.694,71.7015,71.6718,71.6792,21500.0
2013-12-26 13:20:00,96.73,96.73,96.7,96.7,33700.0,71.6866,71.6866,71.6644,71.6644,33700.0
2013-12-26 13:25:00,96.71,96.75,96.7,96.73,14100.0,71.6718,71.7015,71.6644,71.6866,14100.0
2013-12-26 13:30:00,96.74,96.8,96.73,96.78,21100.0,71.694,71.7385,71.6866,71.7237,21100.0
2013-12-26 13:35:00,96.8,96.8,96.75,96.76,25200.0,71.7385,71.7385,71.7015,71.7089,25200.0
2013-12-26 13:40:00,96.77,96.8,96.73,96.74,23000.0,71.7163,71.7385,71.6866,71.694,23000.0
2013-12-26 13:45:00,96.75,96.76,96.73,96.76,15800.0,71.7015,71.7089,71.6866,71.7089,15800.0
2013-12-26 13:50:00,96.76,96.79,96.73,96.74,19700.0,71.7089,71.7311,71.6866,71.694,19700.0
2013-12-26 13:55:00,96.74,96.78,96.72,96.76,25800.0,71.694,71.7237,71.6792,71.7089,25800.0
2013-12-26 14:00:00,96.77,96.8,96.76,96.79,16000.0,71.7163,71.7385,71.7089,71.7311,16000.0
2013-12-26 14:05:00,96.79,96.82,96.77,96.82,24900.0,71.7311,71.7533,71.7163,71.7533,24900.0
2013-12-26 14:10:00,96.82,96.82,96.76,96.76,22800.0,71.7533,71.7533,71.7089,71.7089,22800.0
2013-12-26 14:15:00,96.76,96.77,96.74,96.77,17500.0,71.7089,71.7163,71.694,71.7163,17500.0
2013-12-26 14:20:00,96.77,96.81,96.77,96.81,17700.0,71.7163,71.7459,71.7163,71.7459,17700.0
2013-12-26 14:25:00,96.81,96.84,96.8,96.83,25700.0,71.7459,71.7682,71.7385,71.7607,25700.0
2013-12-26 14:30:00,96.81,96.83,96.8,96.82,23800.0,71.7459,71.7607,71.7385,71.7533,23800.0
2013-12-26 14:35:00,96.82,96.86,96.81,96.81,27800.0,71.7533,71.783,71.7459,71.7459,27800.0
2013-12-26 14:40:00,96.81,96.82,96.72,96.73,37200.0,71.7459,71.7533,71.6792,71.6866,37200.0
2013-12-26 14:45:00,96.75,96.77,96.72,96.75,13700.0,71.7015,71.7163,71.6792,71.7015,13700.0
2013-12-26 14:50:00,96.75,96.78,96.73,96.74,10800.0,71.7015,71.7237,71.6866,71.694,10800.0
2013-12-26 14:55:00,96.74,96.79,96.74,96.78,20900.0,71.694,71.7311,71.694,71.7237,20900.0
2013-12-26 15:00:00,96.77,96.8,96.76,96.78,21400.0,71.7163,71.7385,71.7089,71.7237,21400.0
2013-12-26 15:05:00,96.78,96.78,96.75,96.76,24200.0,71.7237,71.7237,71.7015,71.7089,24200.0
2013-12-26 15:10:00,96.76,96.8,96.75,96.77,29800.0,71.7089,71.7385,71.7015,71.7163,29800.0
2013-12-26 15:15:00,96.77,96.78,96.73,96.76,23500.0,71.7163,71.7237,71.6866,71.7089,23500.0
2013-12-26 15:20:00,96.76,96.78,96.75,96.75,23700.0,71.7089,71.7237,71.7015,71.7015,23700.0
2013-12-26 15:25:00,96.76,96.78,96.73,96.77,25500.0,71.7089,71.7237,71.6866,71.7163,25500.0
2013-12-26 15:30:00,96.78,96.78,96.73,96.76,30000.0,71.7237,71.7237,71.6866,71.7089,30000.0
2013-12-26 15:35:00,96.74,96.8,96.73,96.78,34300.0,71.694,71.7385,71.6866,71.7237,34300.0
2013-12-26 15:40:00,96.77,96.79,96.74,96.79,44700.0,71.7163,71.7311,71.694,71.7311,44700.0
2013-12-26 15:45:00,96.79,96.85,96.79,96.82,51000.0,71.7311,71.7756,71.7311,71.7533,51000.0
2013-12-26 15:50:00,96.82,96.84,96.78,96.83,71800.0,71.7533,71.7682,71.7237,71.7607,71800.0
2013-12-26 15:55:00,96.83,96.85,96.8,96.84,110400.0,71.7607,71.7756,71.7385,71.7682,110400.0
2013-12-27 09:30:00,96.87,97.1,96.87,97.03,138100.0,71.7904,71.9608,71.7904,71.909,138100.0
2013-12-27 09:35:00,97.03,97.28,97.03,97.1,63300.0,71.909,72.0942,71.909,71.9608,63300.0
2013-12-27 09:40:00,97.11,97.16,96.97,97.03,27700.0,71.9683,72.0053,71.8645,71.909,27700.0
2013-12-27 09:45:00,97.02,97.09,96.92,96.96,27000.0,71.9016,71.9534,71.8274,71.8571,27000.0
2013-12-27 09:50:00,96.93,97.03,96.92,96.94,23700.0,71.8349,71.909,71.8274,71.8423,23700.0
2013-12-27 09:55:00,96.92,96.95,96.8,96.93,25700.0,71.8274,71.8497,71.7385,71.8349,25700.0
2013-12-27 10:00:00,96.91,97.04,96.87,97.04,42300.0,71.82,71.9164,71.7904,71.9164,42300.0
2013-12-27 10:05:00,97.04,97.04,96.91,96.97,35900.0,71.9164,71.9164,71.82,71.8645,35900.0
2013-12-27 10:10:00,96.98,96.99,96.9,96.91,32200.0,71.8719,71.8793,71.8126,71.82,32200.0
2013-12-27 10:15:00,96.91,96.99,96.9,96.99,30500.0,71.82,71.8793,71.8126,71.8793,30500.0
2013-12-27 10:20:00,96.98,97.05,96.92,97.03,28700.0,71.8719,71.9238,71.8274,71.909,28700.0
2013-12-27 10:25:00,97.05,97.06,96.95,96.96,26700.0,71.9238,71.9312,71.8497,71.8571,26700.0
2013-12-27 10:30:00,96.97,97.0,96.93,96.95,36400.0,71.8645,71.8867,71.8349,71.8497,36400.0
2013-12-27 10:35:00,96.94,96.96,96.9,96.91,14200.0,71.8423,71.8571,71.8126,71.82,14200.0
2013-12-27 10:40:00,96.92,96.97,96.89,96.97,23600.0,71.8274,71.8645,71.8052,71.8645,23600.0
2013-12-27 10:45:00,96.95,96.99,96.87,96.87,21900.0,71.8497,71.8793,71.7904,71.7904,21900.0
2013-12-27 10:50:00,96.87,96.95,96.86,96.9,19400.0,71.7904,71.8497,71.783,71.8126,19400.0
2013-12-27 10:55:00,96.91,96.94,96.89,96.91,21600.0,71.82,71.8423,71.8052,71.82,21600.0
2013-12-27 11:00:00,96.9,96.92,96.86,96.9,19500.0,71.8126,71.8274,71.783,71.8126,19500.0
2013-12-27 11:05:00,96.9,96.92,96.87,96.9,21700.0,71.8126,71.8274,71.7904,71.8126,21700.0
2013-12-27 11:10:00,96.9,96.93,96.88,96.9,19200.0,71.8126,71.8349,71.7978,71.8126,19200.0
2013-12-27 11:15:00,96.91,96.95,96.88,96.95,22600.0,71.82,71.8497,71.7978,71.8497,22600.0
2013-12-27 11:20:00,96.94,96.99,96.9,96.91,36200.0,71.8423,71.8793,71.8126,71.82,36200.0
2013-12-27 11:25:00,96.91,96.98,96.9,96.95,16100.0,71.82,71.8719,71.8126,71.8497,16100.0
2013-12-27 11:30:00,96.96,97.02,96.96,96.98,21200.0,71.8571,71.9016,71.8571,71.8719,21200.0
2013-12-27 11:35:00,96.99,97.01,96.92,96.93,27800.0,71.8793,71.8941,71.8274,71.8349,27800.0
2013-12-27 11:40:00,96.94,97.0,96.93,96.98,18700.0,71.8423,71.8867,71.8349,71.8719,18700.0
2013-12-27 11:45:00,96.97,97.0,96.96,96.97,16800.0,71.8645,71.8867,71.8571,71.8645,16800.0
2013-12-27 11:50:00,96.98,97.0,96.94,96.96,18600.0,71.8719,71.8867,71.8423,71.8571,18600.0
2013-12-27 11:55:00,96.97,97.02,96.97,97.01,15300.0,71.8645,71.9016,71.8645,71.8941,15300.0
2013-12-27 12:00:00,97.01,97.01,96.97,97.01,17300.0,71.8941,71.8941,71.8645,71.8941,17300.0
2013-12-27 12:05:00,97.0,97.02,96.97,97.02,17200.0,71.8867,71.9016,71.8645,71.9016,17200.0
2013-12-27 12:10:00,97.01,97.02,96.99,97.0,14100.0,71.8941,71.9016,71.8793,71.8867,14100.0
2013-12-27 12:15:00,97.01,97.01,96.96,96.96,18700.0,71.8941,71.8941,71.8571,71.8571,18700.0
2013-12-27 12:20:00,96.97,97.01,96.95,96.97,22500.0,71.8645,71.8941,71.8497,71.8645,22500.0
2013-12-27 12:25:00,96.99,97.0,96.95,96.96,13500.0,71.8793,71.8867,71.8497,71.8571,13500.0
2013-12-27 12:30:00,96.97,96.97,96.93,96.93,12000.0,71.8645,71.8645,71.8349,71.8349,12000.0
2013-12-27 12:35:00,96.92,96.96,96.91,96.96,16100.0,71.8274,71.8571,71.82,71.8571,16100.0
2013-12-27 12:40:00,96.95,96.96,96.92,96.93,17100.0,71.8497,71.8571,71.8274,71.8349,17100.0
2013-12-27 12:45:00,96.95,96.96,96.92,96.95,10100.0,71.8497,71.8571,71.8274,71.8497,10100.0
2013-12-27 12:50:00,96.94,96.96,96.91,96.91,18000.0,71.8423,71.8571,71.82,71.82,18000.0
2013-12-27 12:55:00,96.9,96.93,96.89,96.9,14200.0,71.8126,71.8349,71.8052,71.8126,14200.0
2013-12-27 13:00:00,96.9,96.95,96.9,96.94,13800.0,71.8126,71.8497,71.8126,71.8423,13800.0
2013-12-27 13:05:00,96.94,96.95,96.91,96.91,11600.0,71.8423,71.8497,71.82,71.82,11600.0
2013-12-27 13:10:00,96.9,96.96,96.88,96.96,21300.0,71.8126,71.8571,71.7978,71.8571,21300.0
2013-12-27 13:15:00,96.95,96.97,96.93,96.94,26200.0,71.8497,71.8645,71.8349,71.8423,26200.0
2013-12-27 13:20:00,96.95,96.95,96.91,96.91,23200.0,71.8497,71.8497,71.82,71.82,23200.0
2013-12-27 13:25:00,96.91,96.92,96.87,96.88,33200.0,71.82,71.8274,71.7904,71.7978,33200.0
2013-12-27 13:30:00,96.87,96.89,96.84,96.85,24900.0,71.7904,71.8052,71.7682,71.7756,24900.0
2013-12-27 13:35:00,96.86,96.91,96.85,96.91,19100.0,71.783,71.82,71.7756,71.82,19100.0
2013-12-27 13:40:00,96.91,96.92,96.86,96.9,16300.0,71.82,71.8274,71.783,71.8126,16300.0
2013-12-27 13:45:00,96.91,96.93,96.88,96.9,13300.0,71.82,71.8349,71.7978,71.8126,13300.0
2013-12-27 13:50:00,96.91,96.98,96.9,96.94,21200.0,71.82,71.8719,71.8126,71.8423,21200.0
2013-12-27 13:55:00,96.95,96.96,96.9,96.92,8700.0,71.8497,71.8571,71.8126,71.8274,8700.0
2013-12-27 14:00:00,96.9,96.96,96.9,96.91,16000.0,71.8126,71.8571,71.8126,71.82,16000.0
2013-12-27 14:05:00,96.92,96.98,96.92,96.96,25900.0,71.8274,71.8719,71.8274,71.8571,25900.0
2013-12-27 14:10:00,96.96,96.97,96.91,96.93,13600.0,71.8571,71.8645,71.82,71.8349,13600.0
2013-12-27 14:15:00,96.91,96.94,96.88,96.93,15200.0,71.82,71.8423,71.7978,71.8349,15200.0
2013-12-27 14:20:00,96.93,96.97,96.93,96.96,14500.0,71.8349,71.8645,71.8349,71.8571,14500.0
2013-12-27 14:25:00,96.96,96.98,96.94,96.97,13600.0,71.8571,71.8719,71.8423,71.8645,13600.0
2013-12-27 14:30:00,96.96,96.97,96.95,96.96,10700.0,71.8571,71.8645,71.8497,71.8571,10700.0
2013-12-27 14:35:00,96.96,97.03,96.96,96.99,17100.0,71.8571,71.909,71.8571,71.8793,17100.0
2013-12-27 14:40:00,96.98,97.01,96.96,97.01,11700.0,71.8719,71.8941,71.8571,71.8941,11700.0
2013-12-27 14:45:00,97.01,97.02,96.99,97.01,15000.0,71.8941,71.9016,71.8793,71.8941,15000.0
2013-12-27 14:50:00,97.0,97.01,96.95,96.97,15500.0,71.8867,71.8941,71.8497,71.8645,15500.0
2013-12-27 14:55:00,96.96,96.97,96.9,96.91,18500.0,71.8571,71.8645,71.8126,71.82,18500.0
2013-12-27 15:00:00,96.91,96.92,96.89,96.89,14900.0,71.82,71.8274,71.8052,71.8052,14900.0
2013-12-27 15:05:00,96.9,96.91,96.86,96.88,26800.0,71.8126,71.82,71.783,71.7978,26800.0
2013-12-27 15:10:00,96.86,96.89,96.86,96.89,43100.0,71.783,71.8052,71.783,71.8052,43100.0
2013-12-27 15:15:00,96.87,96.92,96.87,96.92,17800.0,71.7904,71.8274,71.7904,71.8274,17800.0
2013-12-27 15:20:00,96.92,96.92,96.88,96.89,19100.0,71.8274,71.8274,71.7978,71.8052,19100.0
2013-12-27 15:25:00,96.88,96.93,96.88,96.9,24500.0,71.7978,71.8349,71.7978,71.8126,24500.0
2013-12-27 15:30:00,96.9,96.93,96.89,96.92,30400.0,71.8126,71.8349,71.8052,71.8274,30400.0
2013-12-27 15:35:00,96.92,96.94,96.91,96.92,38200.0,71.8274,71.8423,71.82,71.8274,38200.0
2013-12-27 15:40:00,96.93,96.93,96.89,96.91,59600.0,71.8349,71.8349,71.8052,71.82,59600.0
2013-12-27 15:45:00,96.9,96.94,96.89,96.94,82500.0,71.8126,71.8423,71.8052,71.8423,82500.0
2013-12-27 15:50:00,96.94,96.95,96.89,96.9,63200.0,71.8423,71.8497,71.8052,71.8126,63200.0
2013-12-27 15:55:00,96.91,96.92,96.88,96.9,91700.0,71.82,71.8274,71.7978,71.8126,91700.0
2013-12-30 09:30:00,97.0,97.08,96.77,96.97,99400.0,71.8867,71.946,71.7163,71.8645,99400.0
2013-12-30 09:35:00,96.97,97.02,96.9,97.0,43100.0,71.8645,71.9016,71.8126,71.8867,43100.0
2013-12-30 09:40:00,97.02,97.08,96.98,97.06,37500.0,71.9016,71.946,71.8719,71.9312,37500.0
2013-12-30 09:45:00,97.06,97.06,96.88,96.89,58000.0,71.9312,71.9312,71.7978,71.8052,58000.0
2013-12-30 09:50:00,96.9,97.0,96.89,96.94,23800.0,71.8126,71.8867,71.8052,71.8423,23800.0
2013-12-30 09:55:00,96.95,97.03,96.81,96.84,44100.0,71.8497,71.909,71.7459,71.7682,44100.0
2013-12-30 10:00:00,96.89,96.95,96.84,96.94,29200.0,71.8052,71.8497,71.7682,71.8423,29200.0
2013-12-30 10:05:00,96.94,96.96,96.86,96.87,30500.0,71.8423,71.8571,71.783,71.7904,30500.0
2013-12-30 10:10:00,96.89,97.03,96.89,97.03,44800.0,71.8052,71.909,71.8052,71.909,44800.0
2013-12-30 10:15:00,97.03,97.11,97.03,97.11,35100.0,71.909,71.9683,71.909,71.9683,35100.0
2013-12-30 10:20:00,97.1,97.11,96.99,96.99,24300.0,71.9608,71.9683,71.8793,71.8793,24300.0
2013-12-30 10:25:00,97.0,97.06,96.97,97.03,16600.0,71.8867,71.9312,71.8645,71.909,16600.0
2013-12-30 10:30:00,97.03,97.06,96.92,96.96,29700.0,71.909,71.9312,71.8274,71.8571,29700.0
2013-12-30 10:35:00,96.96,97.0,96.9,96.99,33200.0,71.8571,71.8867,71.8126,71.8793,33200.0
2013-12-30 10:40:00,97.0,97.05,96.95,97.01,35700.0,71.8867,71.9238,71.8497,71.8941,35700.0
2013-12-30 10:45:00,97.01,97.03,96.96,97.02,24800.0,71.8941,71.909,71.8571,71.9016,24800.0
2013-12-30 10:50:00,97.03,97.05,96.96,96.96,24300.0,71.909,71.9238,71.8571,71.8571,24300.0
2013-12-30 10:55:00,96.96,97.01,96.95,96.99,15000.0,71.8571,71.8941,71.8497,71.8793,15000.0
2013-12-30 11:00:00,96.98,97.01,96.94,96.95,19900.0,71.8719,71.8941,71.8423,71.8497,19900.0
2013-12-30 11:05:00,96.95,96.96,96.87,96.92,36600.0,71.8497,71.8571,71.7904,71.8274,36600.0
2013-12-30 11:10:00,96.92,96.99,96.9,96.94,56900.0,71.8274,71.8793,71.8126,71.8423,56900.0
2013-12-30 11:15:00,96.93,96.98,96.91,96.93,24300.0,71.8349,71.8719,71.82,71.8349,24300.0
2013-12-30 11:20:00,96.93,96.94,96.9,96.9,32400.0,71.8349,71.8423,71.8126,71.8126,32400.0
2013-12-30 11:25:00,96.91,96.99,96.91,96.97,19500.0,71.82,71.8793,71.82,71.8645,19500.0
2013-12-30 11:30:00,96.96,97.0,96.9,96.9,24200.0,71.8571,71.8867,71.8126,71.8126,24200.0
2013-12-30 11:35:00,96.91,96.92,96.83,96.89,47000.0,71.82,71.8274,71.7607,71.8052,47000.0
2013-12-30 11:40:00,96.89,96.93,96.83,96.85,34700.0,71.8052,71.8349,71.7607,71.7756,34700.0
2013-12-30 11:45:00,96.85,96.89,96.84,96.88,31400.0,71.7756,71.8052,71.7682,71.7978,31400.0
2013-12-30 11:50:00,96.89,96.9,96.82,96.83,21000.0,71.8052,71.8126,71.7533,71.7607,21000.0
2013-12-30 11:55:00,96.83,96.85,96.8,96.8,21100.0,71.7607,71.7756,71.7385,71.7385,21100.0
2013-12-30 12:00:00,96.8,96.92,96.8,96.92,30700.0,71.7385,71.8274,71.7385,71.8274,30700.0
2013-12-30 12:05:00,96.91,96.92,96.88,96.91,18300.0,71.82,71.8274,71.7978,71.82,18300.0
2013-12-30 12:10:00,96.92,96.92,96.89,96.91,13200.0,71.8274,71.8274,71.8052,71.82,13200.0
2013-12-30 12:15:00,96.9,96.92,96.88,96.88,14100.0,71.8126,71.8274,71.7978,71.7978,14100.0
2013-12-30 12:20:00,96.88,96.9,96.85,96.85,14500.0,71.7978,71.8126,71.7756,71.7756,14500.0
2013-12-30 12:25:00,96.87,96.87,96.83,96.85,19200.0,71.7904,71.7904,71.7607,71.7756,19200.0
2013-12-30 12:30:00,96.85,96.87,96.82,96.84,14500.0,71.7756,71.7904,71.7533,71.7682,14500.0
2013-12-30 12:35:00,96.84,96.85,96.81,96.85,14100.0,71.7682,71.7756,71.7459,71.7756,14100.0
2013-12-30 12:40:00,96.85,96.9,96.85,96.87,10300.0,71.7756,71.8126,71.7756,71.7904,10300.0
2013-12-30 12:45:00,96.86,96.87,96.82,96.83,14000.0,71.783,71.7904,71.7533,71.7607,14000.0
2013-12-30 12:50:00,96.83,96.85,96.8,96.85,11200.0,71.7607,71.7756,71.7385,71.7756,11200.0
2013-12-30 12:55:00,96.85,96.89,96.85,96.86,19700.0,71.7756,71.8052,71.7756,71.783,19700.0
2013-12-30 13:00:00,96.87,96.87,96.81,96.81,13600.0,71.7904,71.7904,71.7459,71.7459,13600.0
2013-12-30 13:05:00,96.81,96.87,96.81,96.84,16300.0,71.7459,71.7904,71.7459,71.7682,16300.0
2013-12-30 13:10:00,96.84,96.86,96.83,96.83,20900.0,71.7682,71.783,71.7607,71.7607,20900.0
2013-12-30 13:15:00,96.83,96.86,96.83,96.84,17900.0,71.7607,71.783,71.7607,71.7682,17900.0
2013-12-30 13:20:00,96.84,96.84,96.81,96.82,19900.0,71.7682,71.7682,71.7459,71.7533,19900.0
2013-12-30 13:25:00,96.83,96.83,96.8,96.82,27700.0,71.7607,71.7607,71.7385,71.7533,27700.0
2013-12-30 13:30:00,96.81,96.83,96.8,96.82,22100.0,71.7459,71.7607,71.7385,71.7533,22100.0
2013-12-30 13:35:00,96.81,96.88,96.81,96.81,42800.0,71.7459,71.7978,71.7459,71.7459,42800.0
2013-12-30 13:40:00,96.81,96.87,96.79,96.86,32300.0,71.7459,71.7904,71.7311,71.783,32300.0
2013-12-30 13:45:00,96.86,96.9,96.85,96.88,22700.0,71.783,71.8126,71.7756,71.7978,22700.0
2013-12-30 13:50:00,96.89,96.91,96.87,96.88,24200.0,71.8052,71.82,71.7904,71.7978,24200.0
2013-12-30 13:55:00,96.87,96.89,96.85,96.86,17700.0,71.7904,71.8052,71.7756,71.783,17700.0
2013-12-30 14:00:00,96.86,96.95,96.86,96.95,29900.0,71.783,71.8497,71.783,71.8497,29900.0
2013-12-30 14:05:00,96.95,96.98,96.93,96.98,23000.0,71.8497,71.8719,71.8349,71.8719,23000.0
2013-12-30 14:10:00,96.97,97.0,96.97,96.99,19600.0,71.8645,71.8867,71.8645,71.8793,19600.0
2013-12-30 14:15:00,97.0,97.0,96.96,96.99,17800.0,71.8867,71.8867,71.8571,71.8793,17800.0
2013-12-30 14:20:00,96.99,97.09,96.99,97.07,34100.0,71.8793,71.9534,71.8793,71.9386,34100.0
2013-12-30 14:25:00,97.06,97.09,97.04,97.08,23600.0,71.9312,71.9534,71.9164,71.946,23600.0
2013-12-30 14:30:00,97.07,97.08,97.03,97.07,22900.0,71.9386,71.946,71.909,71.9386,22900.0
2013-12-30 14:35:00,97.08,97.12,97.07,97.1,32500.0,71.946,71.9757,71.9386,71.9608,32500.0
2013-12-30 14:40:00,97.12,97.15,97.09,97.1,21900.0,71.9757,71.9979,71.9534,71.9608,21900.0
2013-12-30 14:45:00,97.1,97.1,97.06,97.1,16100.0,71.9608,71.9608,71.9312,71.9608,16100.0
2013-12-30 14:50:00,97.09,97.13,97.05,97.08,27000.0,71.9534,71.9831,71.9238,71.946,27000.0
2013-12-30 14:55:00,97.06,97.09,97.03,97.05,20800.0,71.9312,71.9534,71.909,71.9238,20800.0
2013-12-30 15:00:00,97.05,97.05,96.98,96.99,22500.0,71.9238,71.9238,71.8719,71.8793,22500.0
2013-12-30 15:05:00,96.99,96.99,96.93,96.95,18400.0,71.8793,71.8793,71.8349,71.8497,18400.0
2013-12-30 15:10:00,96.95,97.01,96.94,96.97,27100.0,71.8497,71.8941,71.8423,71.8645,27100.0
2013-12-30 15:15:00,96.98,96.99,96.95,96.97,25700.0,71.8719,71.8793,71.8497,71.8645,25700.0
2013-12-30 15:20:00,96.96,96.98,96.95,96.97,18200.0,71.8571,71.8719,71.8497,71.8645,18200.0
2013-12-30 15:25:00,96.98,96.98,96.95,96.97,20100.0,71.8719,71.8719,71.8497,71.8645,20100.0
2013-12-30 15:30:00,96.97,96.98,96.95,96.98,20000.0,71.8645,71.8719,71.8497,71.8719,20000.0
2013-12-30 15:35:00,96.98,97.0,96.96,97.0,41400.0,71.8719,71.8867,71.8571,71.8867,41400.0
2013-12-30 15:40:00,97.0,97.0,96.95,96.98,59500.0,71.8867,71.8867,71.8497,71.8719,59500.0
2013-12-30 15:45:00,96.99,97.0,96.95,96.95,105900.0,71.8793,71.8867,71.8497,71.8497,105900.0
2013-12-30 15:50:00,96.96,96.98,96.92,96.97,51400.0,71.8571,71.8719,71.8274,71.8645,51400.0
2013-12-30 15:55:00,96.97,97.01,96.95,97.0,125500.0,71.8645,71.8941,71.8497,71.8867,125500.0
2013-12-31 09:30:00,97.01,97.02,96.85,96.87,137800.0,71.8941,71.9016,71.7756,71.7904,137800.0
2013-12-31 09:35:00,96.9,97.0,96.87,96.98,40700.0,71.8126,71.8867,71.7904,71.8719,40700.0
2013-12-31 09:40:00,96.94,96.95,96.77,96.85,45300.0,71.8423,71.8497,71.7163,71.7756,45300.0
2013-12-31 09:45:00,96.86,96.86,96.78,96.8,37300.0,71.783,71.783,71.7237,71.7385,37300.0
2013-12-31 09:50:00,96.79,96.84,96.75,96.78,22900.0,71.7311,71.7682,71.7015,71.7237,22900.0
2013-12-31 09:55:00,96.77,96.78,96.63,96.69,56000.0,71.7163,71.7237,71.6125,71.657,56000.0
2013-12-31 10:00:00,96.7,96.8,96.67,96.79,25300.0,71.6644,71.7385,71.6422,71.7311,25300.0
2013-12-31 10:05:00,96.77,96.87,96.77,96.84,25300.0,71.7163,71.7904,71.7163,71.7682,25300.0
2013-12-31 10:10:00,96.84,96.87,96.8,96.83,26600.0,71.7682,71.7904,71.7385,71.7607,26600.0
2013-12-31 10:15:00,96.81,96.88,96.8,96.84,27600.0,71.7459,71.7978,71.7385,71.7682,27600.0
2013-12-31 10:20:00,96.84,96.87,96.72,96.73,31800.0,71.7682,71.7904,71.6792,71.6866,31800.0
2013-12-31 10:25:00,96.73,96.75,96.7,96.7,21600.0,71.6866,71.7015,71.6644,71.6644,21600.0
2013-12-31 10:30:00,96.7,96.81,96.69,96.74,19900.0,71.6644,71.7459,71.657,71.694,19900.0
2013-12-31 10:35:00,96.75,96.76,96.71,96.71,17000.0,71.7015,71.7089,71.6718,71.6718,17000.0
2013-12-31 10:40:00,96.72,96.76,96.69,96.76,19100.0,71.6792,71.7089,71.657,71.7089,19100.0
2013-12-31 10:45:00,96.75,96.76,96.66,96.66,26600.0,71.7015,71.7089,71.6348,71.6348,26600.0
2013-12-31 10:50:00,96.65,96.68,96.63,96.68,25900.0,71.6273,71.6496,71.6125,71.6496,25900.0
2013-12-31 10:55:00,96.66,96.72,96.66,96.69,21900.0,71.6348,71.6792,71.6348,71.657,21900.0
2013-12-31 11:00:00,96.7,96.85,96.7,96.84,29100.0,71.6644,71.7756,71.6644,71.7682,29100.0
2013-12-31 11:05:00,96.83,96.9,96.82,96.83,18500.0,71.7607,71.8126,71.7533,71.7607,18500.0
2013-12-31 11:10:00,96.83,96.95,96.83,96.9,25500.0,71.7607,71.8497,71.7607,71.8126,25500.0
2013-12-31 11:15:00,96.9,96.9,96.81,96.83,27300.0,71.8126,71.8126,71.7459,71.7607,27300.0
2013-12-31 11:20:00,96.84,96.87,96.8,96.85,16000.0,71.7682,71.7904,71.7385,71.7756,16000.0
2013-12-31 11:25:00,96.85,96.9,96.84,96.87,16200.0,71.7756,71.8126,71.7682,71.7904,16200.0
2013-12-31 11:30:00,96.89,96.91,96.85,96.86,13700.0,71.8052,71.82,71.7756,71.783,13700.0
2013-12-31 11:35:00,96.88,96.88,96.84,96.86,17000.0,71.7978,71.7978,71.7682,71.783,17000.0
2013-12-31 11:40:00,96.84,96.84,96.81,96.83,19000.0,71.7682,71.7682,71.7459,71.7607,19000.0
2013-12-31 11:45:00,96.84,96.86,96.82,96.85,15800.0,71.7682,71.783,71.7533,71.7756,15800.0
2013-12-31 11:50:00,96.85,96.86,96.83,96.85,13200.0,71.7756,71.783,71.7607,71.7756,13200.0
2013-12-31 11:55:00,96.85,96.85,96.81,96.83,19600.0,71.7756,71.7756,71.7459,71.7607,19600.0
2013-12-31 12:00:00,96.82,96.84,96.75,96.76,19900.0,71.7533,71.7682,71.7015,71.7089,19900.0
2013-12-31 12:05:00,96.77,96.79,96.74,96.78,18000.0,71.7163,71.7311,71.694,71.7237,18000.0
2013-12-31 12:10:00,96.78,96.82,96.74,96.82,19900.0,71.7237,71.7533,71.694,71.7533,19900.0
2013-12-31 12:15:00,96.82,96.82,96.74,96.74,22900.0,71.7533,71.7533,71.694,71.694,22900.0
2013-12-31 12:20:00,96.74,96.81,96.74,96.78,19300.0,71.694,71.7459,71.694,71.7237,19300.0
2013-12-31 12:25:00,96.79,96.8,96.76,96.78,13500.0,71.7311,71.7385,71.7089,71.7237,13500.0
2013-12-31 12:30:00,96.79,96.83,96.79,96.82,17800.0,71.7311,71.7607,71.7311,71.7533,17800.0
2013-12-31 12:35:00,96.81,96.86,96.79,96.8,20100.0,71.7459,71.783,71.7311,71.7385,20100.0
2013-12-31 12:40:00,96.8,96.81,96.76,96.78,15000.0,71.7385,71.7459,71.7089,71.7237,15000.0
2013-12-31 12:45:00,96.78,96.79,96.75,96.78,12800.0,71.7237,71.7311,71.7015,71.7237,12800.0
2013-12-31 12:50:00,96.77,96.81,96.77,96.8,21800.0,71.7163,71.7459,71.7163,71.7385,21800.0
2013-12-31 12:55:00,96.8,96.85,96.8,96.85,20100.0,71.7385,71.7756,71.7385,71.7756,20100.0
2013-12-31 13:00:00,96.85,96.85,96.79,96.8,21500.0,71.7756,71.7756,71.7311,71.7385,21500.0
2013-12-31 13:05:00,96.81,96.84,96.79,96.83,14100.0,71.7459,71.7682,71.7311,71.7607,14100.0
2013-12-31 13:10:00,96.83,96.84,96.82,96.83,14300.0,71.7607,71.7682,71.7533,71.7607,14300.0
2013-12-31 13:15:00,96.84,96.88,96.8,96.86,34700.0,71.7682,71.7978,71.7385,71.783,34700.0
2013-12-31 13:20:00,96.86,96.9,96.86,96.9,12900.0,71.783,71.8126,71.783,71.8126,12900.0
2013-12-31 13:25:00,96.89,96.9,96.88,96.9,16000.0,71.8052,71.8126,71.7978,71.8126,16000.0
2013-12-31 13:30:00,96.9,96.94,96.89,96.9,21100.0,71.8126,71.8423,71.8052,71.8126,21100.0
2013-12-31 13:35:00,96.9,96.91,96.88,96.89,17500.0,71.8126,71.82,71.7978,71.8052,17500.0
2013-12-31 13:40:00,96.9,96.93,96.89,96.9,13000.0,71.8126,71.8349,71.8052,71.8126,13000.0
2013-12-31 13:45:00,96.9,96.93,96.9,96.91,18500.0,71.8126,71.8349,71.8126,71.82,18500.0
2013-12-31 13:50:00,96.91,96.93,96.88,96.92,18100.0,71.82,71.8349,71.7978,71.8274,18100.0
2013-12-31 13:55:00,96.92,96.94,96.91,96.92,17100.0,71.8274,71.8423,71.82,71.8274,17100.0
2013-12-31 14:00:00,96.92,96.93,96.89,96.91,15800.0,71.8274,71.8349,71.8052,71.82,15800.0
2013-12-31 14:05:00,96.91,96.93,96.89,96.93,17000.0,71.82,71.8349,71.8052,71.8349,17000.0
2013-12-31 14:10:00,96.93,96.97,96.93,96.96,25400.0,71.8349,71.8645,71.8349,71.8571,25400.0
2013-12-31 14:15:00,96.96,96.97,96.92,96.94,15900.0,71.8571,71.8645,71.8274,71.8423,15900.0
2013-12-31 14:20:00,96.93,96.93,96.87,96.87,21700.0,71.8349,71.8349,71.7904,71.7904,21700.0
2013-12-31 14:25:00,96.87,96.89,96.77,96.78,30200.0,71.7904,71.8052,71.7163,71.7237,30200.0
2013-12-31 14:30:00,96.78,96.83,96.78,96.81,33300.0,71.7237,71.7607,71.7237,71.7459,33300.0
2013-12-31 14:35:00,96.81,96.81,96.77,96.8,24700.0,71.7459,71.7459,71.7163,71.7385,24700.0
2013-12-31 14:40:00,96.81,96.83,96.75,96.75,18300.0,71.7459,71.7607,71.7015,71.7015,18300.0
2013-12-31 14:45:00,96.75,96.78,96.75,96.77,19700.0,71.7015,71.7237,71.7015,71.7163,19700.0
2013-12-31 14:50:00,96.78,96.82,96.76,96.81,24800.0,71.7237,71.7533,71.7089,71.7459,24800.0
2013-12-31 14:55:00,96.81,96.82,96.76,96.81,22100.0,71.7459,71.7533,71.7089,71.7459,22100.0
2013-12-31 15:00:00,96.81,96.82,96.78,96.78,25700.0,71.7459,71.7533,71.7237,71.7237,25700.0
2013-12-31 15:05:00,96.77,96.78,96.75,96.76,20200.0,71.7163,71.7237,71.7015,71.7089,20200.0
2013-12-31 15:10:00,96.76,96.79,96.75,96.75,19600.0,71.7089,71.7311,71.7015,71.7015,19600.0
2013-12-31 15:15:00,96.76,96.81,96.75,96.79,24000.0,71.7089,71.7459,71.7015,71.7311,24000.0
2013-12-31 15:20:00,96.78,96.86,96.78,96.84,20100.0,71.7237,71.783,71.7237,71.7682,20100.0
2013-12-31 15:25:00,96.83,96.87,96.83,96.86,36300.0,71.7607,71.7904,71.7607,71.783,36300.0
2013-12-31 15:30:00,96.87,96.96,96.87,96.93,52500.0,71.7904,71.8571,71.7904,71.8349,52500.0
2013-12-31 15:35:00,96.92,96.93,96.88,96.9,46700.0,71.8274,71.8349,71.7978,71.8126,46700.0
2013-12-31 15:40:00,96.9,96.93,96.87,96.91,49100.0,71.8126,71.8349,71.7904,71.82,49100.0
2013-12-31 15:45:00,96.93,97.08,96.92,97.03,103000.0,71.8349,71.946,71.8274,71.909,103000.0
2013-12-31 15:50:00,97.02,97.07,97.01,97.02,55400.0,71.9016,71.9386,71.8941,71.9016,55400.0
2013-12-31 15:55:00,97.02,97.04,96.89,97.03,184600.0,71.9016,71.9164,71.8052,71.909,184600.0
2014-01-02 09:30:00,96.8,97.03,96.57,96.82,161600.0,71.7385,71.909,71.5681,71.7533,161600.0
2014-01-02 09:35:00,96.94,97.01,96.75,96.85,48700.0,71.8423,71.8941,71.7015,71.7756,48700.0
2014-01-02 09:40:00,96.8,96.88,96.71,96.85,41700.0,71.7385,71.7978,71.6718,71.7756,41700.0
2014-01-02 09:45:00,96.9,96.9,96.76,96.84,34300.0,71.8126,71.8126,71.7089,71.7682,34300.0
2014-01-02 09:50:00,96.87,96.91,96.78,96.91,75400.0,71.7904,71.82,71.7237,71.82,75400.0
2014-01-02 09:55:00,96.87,96.91,96.77,96.81,52500.0,71.7904,71.82,71.7163,71.7459,52500.0
2014-01-02 10:00:00,96.81,96.88,96.66,96.77,46300.0,71.7459,71.7978,71.6348,71.7163,46300.0
2014-01-02 10:05:00,96.76,96.77,96.66,96.71,39500.0,71.7089,71.7163,71.6348,71.6718,39500.0
2014-01-02 10:10:00,96.71,96.79,96.62,96.62,44800.0,71.6718,71.7311,71.6051,71.6051,44800.0
2014-01-02 10:15:00,96.62,96.69,96.51,96.53,47100.0,71.6051,71.657,71.5236,71.5384,47100.0
2014-01-02 10:20:00,96.53,96.54,96.41,96.46,43200.0,71.5384,71.5458,71.4495,71.4865,43200.0
2014-01-02 10:25:00,96.46,96.5,96.4,96.43,40600.0,71.4865,71.5162,71.4421,71.4643,40600.0
2014-01-02 10:30:00,96.45,96.45,96.26,96.38,92000.0,71.4791,71.4791,71.3383,71.4273,92000.0
2014-01-02 10:35:00,96.38,96.39,96.31,96.39,49000.0,71.4273,71.4347,71.3754,71.4347,49000.0
2014-01-02 10:40:00,96.37,96.59,96.37,96.49,47600.0,71.4198,71.5829,71.4198,71.5088,47600.0
2014-01-02 10:45:00,96.49,96.51,96.42,96.47,26600.0,71.5088,71.5236,71.4569,71.494,26600.0
2014-01-02 10:50:00,96.47,96.55,96.41,96.55,31800.0,71.494,71.5532,71.4495,71.5532,31800.0
2014-01-02 10:55:00,96.55,96.63,96.47,96.63,37700.0,71.5532,71.6125,71.494,71.6125,37700.0
2014-01-02 11:00:00,96.62,96.63,96.51,96.53,49500.0,71.6051,71.6125,71.5236,71.5384,49500.0
2014-01-02 11:05:00,96.51,96.72,96.5,96.69,44600.0,71.5236,71.6792,71.5162,71.657,44600.0
2014-01-02 11:10:00,96.69,96.76,96.67,96.72,29200.0,71.657,71.7089,71.6422,71.6792,29200.0
2014-01-02 11:15:00,96.72,96.76,96.68,96.69,30100.0,71.6792,71.7089,71.6496,71.657,30100.0
2014-01-02 11:20:00,96.7,96.75,96.68,96.69,27800.0,71.6644,71.7015,71.6496,71.657,27800.0
2014-01-02 11:25:00,96.69,96.7,96.63,96.68,34600.0,71.657,71.6644,71.6125,71.6496,34600.0
2014-01-02 11:30:00,96.68,96.68,96.54,96.57,35300.0,71.6496,71.6496,71.5458,71.5681,35300.0
2014-01-02 11:35:00,96.57,96.65,96.55,96.6,35200.0,71.5681,71.6273,71.5532,71.5903,35200.0
2014-01-02 11:40:00,96.62,96.7,96.61,96.65,23900.0,71.6051,71.6644,71.5977,71.6273,23900.0
2014-01-02 11:45:00,96.66,96.66,96.52,96.52,26600.0,71.6348,71.6348,71.531,71.531,26600.0
2014-01-02 11:50:00,96.52,96.53,96.45,96.49,35600.0,71.531,71.5384,71.4791,71.5088,35600.0
2014-01-02 11:55:00,96.48,96.54,96.44,96.54,38500.0,71.5014,71.5458,71.4717,71.5458,38500.0
2014-01-02 12:00:00,96.54,96.55,96.51,96.51,22100.0,71.5458,71.5532,71.5236,71.5236,22100.0
2014-01-02 12:05:00,96.51,96.54,96.46,96.49,26500.0,71.5236,71.5458,71.4865,71.5088,26500.0
2014-01-02 12:10:00,96.49,96.52,96.45,96.46,30700.0,71.5088,71.531,71.4791,71.4865,30700.0
2014-01-02 12:15:00,96.47,96.48,96.42,96.44,20600.0,71.494,71.5014,71.4569,71.4717,20600.0
2014-01-02 12:20:00,96.43,96.45,96.4,96.4,22800.0,71.4643,71.4791,71.4421,71.4421,22800.0
2014-01-02 12:25:00,96.4,96.49,96.35,96.49,52600.0,71.4421,71.5088,71.405,71.5088,52600.0
2014-01-02 12:30:00,96.49,96.5,96.39,96.45,33500.0,71.5088,71.5162,71.4347,71.4791,33500.0
2014-01-02 12:35:00,96.44,96.5,96.4,96.48,27800.0,71.4717,71.5162,71.4421,71.5014,27800.0
2014-01-02 12:40:00,96.49,96.49,96.36,96.39,17900.0,71.5088,71.5088,71.4124,71.4347,17900.0
2014-01-02 12:45:00,96.39,96.47,96.38,96.41,19300.0,71.4347,71.494,71.4273,71.4495,19300.0
2014-01-02 12:50:00,96.42,96.43,96.34,96.43,35600.0,71.4569,71.4643,71.3976,71.4643,35600.0
2014-01-02 12:55:00,96.41,96.5,96.41,96.45,23500.0,71.4495,71.5162,71.4495,71.4791,23500.0
2014-01-02 13:00:00,96.47,96.51,96.44,96.45,35700.0,71.494,71.5236,71.4717,71.4791,35700.0
2014-01-02 13:05:00,96.45,96.45,96.4,96.4,25800.0,71.4791,71.4791,71.4421,71.4421,25800.0
2014-01-02 13:10:00,96.4,96.45,96.39,96.43,27200.0,71.4421,71.4791,71.4347,71.4643,27200.0
2014-01-02 13:15:00,96.43,96.5,96.43,96.5,28800.0,71.4643,71.5162,71.4643,71.5162,28800.0
2014-01-02 13:20:00,96.5,96.52,96.46,96.46,32200.0,71.5162,71.531,71.4865,71.4865,32200.0
2014-01-02 13:25:00,96.46,96.51,96.45,96.49,32200.0,71.4865,71.5236,71.4791,71.5088,32200.0
2014-01-02 13:30:00,96.49,96.55,96.46,96.53,27200.0,71.5088,71.5532,71.4865,71.5384,27200.0
2014-01-02 13:35:00,96.52,96.54,96.48,96.51,22800.0,71.531,71.5458,71.5014,71.5236,22800.0
2014-01-02 13:40:00,96.51,96.52,96.43,96.43,53600.0,71.5236,71.531,71.4643,71.4643,53600.0
2014-01-02 13:45:00,96.43,96.54,96.4,96.52,66300.0,71.4643,71.5458,71.4421,71.531,66300.0
2014-01-02 13:50:00,96.52,96.55,96.49,96.51,22400.0,71.531,71.5532,71.5088,71.5236,22400.0
2014-01-02 13:55:00,96.51,96.54,96.49,96.53,19700.0,71.5236,71.5458,71.5088,71.5384,19700.0
2014-01-02 14:00:00,96.52,96.56,96.51,96.55,21600.0,71.531,71.5607,71.5236,71.5532,21600.0
2014-01-02 14:05:00,96.55,96.61,96.55,96.59,31000.0,71.5532,71.5977,71.5532,71.5829,31000.0
2014-01-02 14:10:00,96.6,96.63,96.52,96.52,30500.0,71.5903,71.6125,71.531,71.531,30500.0
2014-01-02 14:15:00,96.53,96.53,96.36,96.36,27000.0,71.5384,71.5384,71.4124,71.4124,27000.0
2014-01-02 14:20:00,96.37,96.43,96.31,96.41,30300.0,71.4198,71.4643,71.3754,71.4495,30300.0
2014-01-02 14:25:00,96.41,96.43,96.34,96.36,24900.0,71.4495,71.4643,71.3976,71.4124,24900.0
2014-01-02 14:30:00,96.36,96.42,96.34,96.41,24400.0,71.4124,71.4569,71.3976,71.4495,24400.0
2014-01-02 14:35:00,96.41,96.43,96.4,96.43,16700.0,71.4495,71.4643,71.4421,71.4643,16700.0
2014-01-02 14:40:00,96.43,96.48,96.42,96.47,32400.0,71.4643,71.5014,71.4569,71.494,32400.0
2014-01-02 14:45:00,96.48,96.49,96.43,96.47,21300.0,71.5014,71.5088,71.4643,71.494,21300.0
2014-01-02 14:50:00,96.45,96.48,96.43,96.46,21400.0,71.4791,71.5014,71.4643,71.4865,21400.0
2014-01-02 14:55:00,96.45,96.48,96.42,96.45,28800.0,71.4791,71.5014,71.4569,71.4791,28800.0
2014-01-02 15:00:00,96.45,96.48,96.43,96.46,34300.0,71.4791,71.5014,71.4643,71.4865,34300.0
2014-01-02 15:05:00,96.46,96.52,96.46,96.52,30300.0,71.4865,71.531,71.4865,71.531,30300.0
2014-01-02 15:10:00,96.52,96.56,96.51,96.53,35400.0,71.531,71.5607,71.5236,71.5384,35400.0
2014-01-02 15:15:00,96.52,96.54,96.47,96.53,41700.0,71.531,71.5458,71.494,71.5384,41700.0
2014-01-02 15:20:00,96.52,96.56,96.5,96.5,28700.0,71.531,71.5607,71.5162,71.5162,28700.0
2014-01-02 15:25:00,96.5,96.5,96.43,96.43,40800.0,71.5162,71.5162,71.4643,71.4643,40800.0
2014-01-02 15:30:00,96.44,96.47,96.39,96.39,52700.0,71.4717,71.494,71.4347,71.4347,52700.0
2014-01-02 15:35:00,96.39,96.44,96.38,96.4,64200.0,71.4347,71.4717,71.4273,71.4421,64200.0
2014-01-02 15:40:00,96.41,96.48,96.39,96.45,77700.0,71.4495,71.5014,71.4347,71.4791,77700.0
2014-01-02 15:45:00,96.45,96.56,96.45,96.52,93600.0,71.4791,71.5607,71.4791,71.531,93600.0
2014-01-02 15:50:00,96.52,96.53,96.47,96.51,99800.0,71.531,71.5384,71.494,71.5236,99800.0
2014-01-02 15:55:00,96.52,96.54,96.41,96.42,180500.0,71.531,71.5458,71.4495,71.4569,180500.0
2014-01-03 09:30:00,96.9,97.0,96.63,96.76,176100.0,71.8126,71.8867,71.6125,71.7089,176100.0
2014-01-03 09:35:00,96.77,96.97,96.77,96.85,43000.0,71.7163,71.8645,71.7163,71.7756,43000.0
2014-01-03 09:40:00,96.84,96.89,96.68,96.87,67700.0,71.7682,71.8052,71.6496,71.7904,67700.0
2014-01-03 09:45:00,96.87,96.94,96.77,96.92,36300.0,71.7904,71.8423,71.7163,71.8274,36300.0
2014-01-03 09:50:00,96.92,96.99,96.82,96.82,34700.0,71.8274,71.8793,71.7533,71.7533,34700.0
2014-01-03 09:55:00,96.84,96.91,96.79,96.83,28700.0,71.7682,71.82,71.7311,71.7607,28700.0
2014-01-03 10:00:00,96.84,96.94,96.81,96.92,34600.0,71.7682,71.8423,71.7459,71.8274,34600.0
2014-01-03 10:05:00,96.93,96.94,96.81,96.84,51500.0,71.8349,71.8423,71.7459,71.7682,51500.0
2014-01-03 10:10:00,96.84,96.92,96.82,96.89,34800.0,71.7682,71.8274,71.7533,71.8052,34800.0
2014-01-03 10:15:00,96.88,96.9,96.85,96.85,40300.0,71.7978,71.8126,71.7756,71.7756,40300.0
2014-01-03 10:20:00,96.84,96.86,96.77,96.78,47600.0,71.7682,71.783,71.7163,71.7237,47600.0
2014-01-03 10:25:00,96.78,96.93,96.76,96.92,50700.0,71.7237,71.8349,71.7089,71.8274,50700.0
2014-01-03 10:30:00,96.91,96.99,96.89,96.95,36900.0,71.82,71.8793,71.8052,71.8497,36900.0
2014-01-03 10:35:00,96.94,96.98,96.89,96.94,67500.0,71.8423,71.8719,71.8052,71.8423,67500.0
2014-01-03 10:40:00,96.94,97.02,96.93,96.98,75300.0,71.8423,71.9016,71.8349,71.8719,75300.0
2014-01-03 10:45:00,96.96,97.0,96.89,96.89,26100.0,71.8571,71.8867,71.8052,71.8052,26100.0
2014-01-03 10:50:00,96.9,96.92,96.87,96.9,35500.0,71.8126,71.8274,71.7904,71.8126,35500.0
2014-01-03 10:55:00,96.88,96.93,96.88,96.91,23200.0,71.7978,71.8349,71.7978,71.82,23200.0
2014-01-03 11:00:00,96.91,97.0,96.9,97.0,29100.0,71.82,71.8867,71.8126,71.8867,29100.0
2014-01-03 11:05:00,96.99,97.02,96.95,97.02,28000.0,71.8793,71.9016,71.8497,71.9016,28000.0
2014-01-03 11:10:00,97.01,97.03,96.93,96.95,38200.0,71.8941,71.909,71.8349,71.8497,38200.0
2014-01-03 11:15:00,96.94,96.99,96.86,96.92,30300.0,71.8423,71.8793,71.783,71.8274,30300.0
2014-01-03 11:20:00,96.91,96.96,96.87,96.96,30000.0,71.82,71.8571,71.7904,71.8571,30000.0
2014-01-03 11:25:00,96.95,96.99,96.82,96.85,43900.0,71.8497,71.8793,71.7533,71.7756,43900.0
2014-01-03 11:30:00,96.83,96.94,96.83,96.84,38000.0,71.7607,71.8423,71.7607,71.7682,38000.0
2014-01-03 11:35:00,96.84,96.94,96.8,96.92,27300.0,71.7682,71.8423,71.7385,71.8274,27300.0
2014-01-03 11:40:00,96.93,96.96,96.84,96.84,30400.0,71.8349,71.8571,71.7682,71.7682,30400.0
2014-01-03 11:45:00,96.85,96.85,96.72,96.74,38000.0,71.7756,71.7756,71.6792,71.694,38000.0
2014-01-03 11:50:00,96.74,96.75,96.69,96.7,31600.0,71.694,71.7015,71.657,71.6644,31600.0
2014-01-03 11:55:00,96.71,96.71,96.59,96.67,24000.0,71.6718,71.6718,71.5829,71.6422,24000.0
2014-01-03 12:00:00,96.66,96.66,96.58,96.61,28100.0,71.6348,71.6348,71.5755,71.5977,28100.0
2014-01-03 12:05:00,96.62,96.66,96.58,96.64,19900.0,71.6051,71.6348,71.5755,71.6199,19900.0
2014-01-03 12:10:00,96.65,96.8,96.65,96.74,40800.0,71.6273,71.7385,71.6273,71.694,40800.0
2014-01-03 12:15:00,96.74,96.8,96.73,96.79,18300.0,71.694,71.7385,71.6866,71.7311,18300.0
2014-01-03 12:20:00,96.79,96.85,96.78,96.82,17700.0,71.7311,71.7756,71.7237,71.7533,17700.0
2014-01-03 12:25:00,96.83,96.9,96.83,96.87,18700.0,71.7607,71.8126,71.7607,71.7904,18700.0
2014-01-03 12:30:00,96.86,96.88,96.81,96.85,25900.0,71.783,71.7978,71.7459,71.7756,25900.0
2014-01-03 12:35:00,96.85,96.9,96.83,96.85,25500.0,71.7756,71.8126,71.7607,71.7756,25500.0
2014-01-03 12:40:00,96.85,96.86,96.75,96.76,25500.0,71.7756,71.783,71.7015,71.7089,25500.0
2014-01-03 12:45:00,96.76,96.79,96.71,96.73,27900.0,71.7089,71.7311,71.6718,71.6866,27900.0
2014-01-03 12:50:00,96.73,96.75,96.71,96.72,21000.0,71.6866,71.7015,71.6718,71.6792,21000.0
2014-01-03 12:55:00,96.72,96.73,96.68,96.7,38500.0,71.6792,71.6866,71.6496,71.6644,38500.0
2014-01-03 13:00:00,96.69,96.71,96.66,96.7,23000.0,71.657,71.6718,71.6348,71.6644,23000.0
2014-01-03 13:05:00,96.7,96.75,96.68,96.68,38000.0,71.6644,71.7015,71.6496,71.6496,38000.0
2014-01-03 13:10:00,96.68,96.69,96.64,96.66,32500.0,71.6496,71.657,71.6199,71.6348,32500.0
2014-01-03 13:15:00,96.65,96.67,96.62,96.67,24900.0,71.6273,71.6422,71.6051,71.6422,24900.0
2014-01-03 13:20:00,96.68,96.68,96.64,96.66,42600.0,71.6496,71.6496,71.6199,71.6348,42600.0
2014-01-03 13:25:00,96.65,96.66,96.63,96.63,20700.0,71.6273,71.6348,71.6125,71.6125,20700.0
2014-01-03 13:30:00,96.63,96.68,96.62,96.64,26400.0,71.6125,71.6496,71.6051,71.6199,26400.0
2014-01-03 13:35:00,96.64,96.68,96.62,96.67,19500.0,71.6199,71.6496,71.6051,71.6422,19500.0
2014-01-03 13:40:00,96.68,96.68,96.6,96.66,23500.0,71.6496,71.6496,71.5903,71.6348,23500.0
2014-01-03 13:45:00,96.66,96.68,96.65,96.66,12900.0,71.6348,71.6496,71.6273,71.6348,12900.0
2014-01-03 13:50:00,96.66,96.67,96.62,96.66,24100.0,71.6348,71.6422,71.6051,71.6348,24100.0
2014-01-03 13:55:00,96.66,96.68,96.6,96.64,28500.0,71.6348,71.6496,71.5903,71.6199,28500.0
2014-01-03 14:00:00,96.64,96.67,96.62,96.65,30300.0,71.6199,71.6422,71.6051,71.6273,30300.0
2014-01-03 14:05:00,96.65,96.65,96.6,96.65,22300.0,71.6273,71.6273,71.5903,71.6273,22300.0
2014-01-03 14:10:00,96.64,96.66,96.59,96.65,29500.0,71.6199,71.6348,71.5829,71.6273,29500.0
2014-01-03 14:15:00,96.65,96.65,96.59,96.59,29400.0,71.6273,71.6273,71.5829,71.5829,29400.0
2014-01-03 14:20:00,96.6,96.64,96.59,96.62,25700.0,71.5903,71.6199,71.5829,71.6051,25700.0
2014-01-03 14:25:00,96.62,96.65,96.61,96.65,22700.0,71.6051,71.6273,71.5977,71.6273,22700.0
2014-01-03 14:30:00,96.65,96.68,96.58,96.63,29800.0,71.6273,71.6496,71.5755,71.6125,29800.0
2014-01-03 14:35:00,96.63,96.66,96.61,96.65,19800.0,71.6125,71.6348,71.5977,71.6273,19800.0
2014-01-03 14:40:00,96.64,96.65,96.62,96.65,22100.0,71.6199,71.6273,71.6051,71.6273,22100.0
2014-01-03 14:45:00,96.64,96.71,96.63,96.7,36900.0,71.6199,71.6718,71.6125,71.6644,36900.0
2014-01-03 14:50:00,96.71,96.73,96.69,96.73,24400.0,71.6718,71.6866,71.657,71.6866,24400.0
2014-01-03 14:55:00,96.73,96.74,96.67,96.69,34100.0,71.6866,71.694,71.6422,71.657,34100.0
2014-01-03 15:00:00,96.7,96.75,96.69,96.71,29600.0,71.6644,71.7015,71.657,71.6718,29600.0
2014-01-03 15:05:00,96.71,96.72,96.64,96.68,40000.0,71.6718,71.6792,71.6199,71.6496,40000.0
2014-01-03 15:10:00,96.68,96.85,96.67,96.83,47200.0,71.6496,71.7756,71.6422,71.7607,47200.0
2014-01-03 15:15:00,96.82,96.83,96.78,96.79,30000.0,71.7533,71.7607,71.7237,71.7311,30000.0
2014-01-03 15:20:00,96.79,96.86,96.77,96.83,38500.0,71.7311,71.783,71.7163,71.7607,38500.0
2014-01-03 15:25:00,96.82,96.83,96.76,96.82,43400.0,71.7533,71.7607,71.7089,71.7533,43400.0
2014-01-03 15:30:00,96.82,96.86,96.8,96.82,56300.0,71.7533,71.783,71.7385,71.7533,56300.0
2014-01-03 15:35:00,96.82,96.85,96.77,96.79,50100.0,71.7533,71.7756,71.7163,71.7311,50100.0
2014-01-03 15:40:00,96.79,96.79,96.63,96.65,87400.0,71.7311,71.7311,71.6125,71.6273,87400.0
2014-01-03 15:45:00,96.66,96.69,96.63,96.67,101500.0,71.6348,71.657,71.6125,71.6422,101500.0
2014-01-03 15:50:00,96.67,96.69,96.58,96.61,120900.0,71.6422,71.657,71.5755,71.5977,120900.0
2014-01-03 15:55:00,96.6,96.65,96.5,96.54,198900.0,71.5903,71.6273,71.5162,71.5458,198900.0
2014-01-06 09:30:00,96.62,96.62,96.3,96.38,187900.0,71.6051,71.6051,71.368,71.4273,187900.0
2014-01-06 09:35:00,96.39,96.58,96.3,96.33,61100.0,71.4347,71.5755,71.368,71.3902,61100.0
2014-01-06 09:40:00,96.33,96.53,96.23,96.52,48200.0,71.3902,71.5384,71.3161,71.531,48200.0
2014-01-06 09:45:00,96.51,96.51,96.28,96.34,42900.0,71.5236,71.5236,71.3531,71.3976,42900.0
2014-01-06 09:50:00,96.34,96.34,96.19,96.24,56800.0,71.3976,71.3976,71.2864,71.3235,56800.0
2014-01-06 09:55:00,96.26,96.36,96.24,96.3,39200.0,71.3383,71.4124,71.3235,71.368,39200.0
2014-01-06 10:00:00,96.31,96.31,96.11,96.16,66800.0,71.3754,71.3754,71.2272,71.2642,66800.0
2014-01-06 10:05:00,96.17,96.36,96.17,96.31,40800.0,71.2716,71.4124,71.2716,71.3754,40800.0
2014-01-06 10:10:00,96.3,96.35,96.24,96.3,38900.0,71.368,71.405,71.3235,71.368,38900.0
2014-01-06 10:15:00,96.31,96.38,96.23,96.37,30100.0,71.3754,71.4273,71.3161,71.4198,30100.0
2014-01-06 10:20:00,96.37,96.44,96.26,96.29,66700.0,71.4198,71.4717,71.3383,71.3606,66700.0
2014-01-06 10:25:00,96.3,96.31,96.18,96.2,38500.0,71.368,71.3754,71.279,71.2939,38500.0
2014-01-06 10:30:00,96.21,96.28,96.14,96.16,49600.0,71.3013,71.3531,71.2494,71.2642,49600.0
2014-01-06 10:35:00,96.16,96.19,96.12,96.14,44500.0,71.2642,71.2864,71.2346,71.2494,44500.0
2014-01-06 10:40:00,96.13,96.17,96.0,96.0,68900.0,71.242,71.2716,71.1456,71.1456,68900.0
2014-01-06 10:45:00,96.01,96.06,95.98,96.01,51800.0,71.153,71.1901,71.1308,71.153,51800.0
2014-01-06 10:50:00,96.02,96.09,95.95,95.95,34900.0,71.1605,71.2123,71.1086,71.1086,34900.0
2014-01-06 10:55:00,95.95,95.99,95.78,95.79,71700.0,71.1086,71.1382,70.9826,70.99,71700.0
2014-01-06 11:00:00,95.79,95.86,95.72,95.73,39500.0,70.99,71.0419,70.9381,70.9455,39500.0
2014-01-06 11:05:00,95.73,95.76,95.65,95.67,52400.0,70.9455,70.9678,70.8862,70.9011,52400.0
2014-01-06 11:10:00,95.68,95.79,95.67,95.69,49800.0,70.9085,70.99,70.9011,70.9159,49800.0
2014-01-06 11:15:00,95.7,95.72,95.55,95.6,71200.0,70.9233,70.9381,70.8121,70.8492,71200.0
2014-01-06 11:20:00,95.6,95.63,95.53,95.58,112300.0,70.8492,70.8714,70.7973,70.8344,112300.0
2014-01-06 11:25:00,95.58,95.64,95.52,95.64,64500.0,70.8344,70.8788,70.7899,70.8788,64500.0
2014-01-06 11:30:00,95.64,95.65,95.57,95.63,23600.0,70.8788,70.8862,70.827,70.8714,23600.0
2014-01-06 11:35:00,95.63,95.75,95.62,95.74,68800.0,70.8714,70.9604,70.864,70.9529,68800.0
2014-01-06 11:40:00,95.74,95.74,95.68,95.71,47700.0,70.9529,70.9529,70.9085,70.9307,47700.0
2014-01-06 11:45:00,95.7,95.74,95.68,95.69,39300.0,70.9233,70.9529,70.9085,70.9159,39300.0
2014-01-06 11:50:00,95.69,95.77,95.68,95.74,32600.0,70.9159,70.9752,70.9085,70.9529,32600.0
2014-01-06 11:55:00,95.73,95.85,95.71,95.82,41800.0,70.9455,71.0345,70.9307,71.0122,41800.0
2014-01-06 12:00:00,95.83,95.86,95.77,95.85,33400.0,71.0196,71.0419,70.9752,71.0345,33400.0
2014-01-06 12:05:00,95.84,95.87,95.78,95.78,26800.0,71.0271,71.0493,70.9826,70.9826,26800.0
2014-01-06 12:10:00,95.79,95.82,95.77,95.79,31500.0,70.99,71.0122,70.9752,70.99,31500.0
2014-01-06 12:15:00,95.79,95.88,95.78,95.87,20500.0,70.99,71.0567,70.9826,71.0493,20500.0
2014-01-06 12:20:00,95.86,95.94,95.85,95.91,29900.0,71.0419,71.1012,71.0345,71.0789,29900.0
2014-01-06 12:25:00,95.9,95.92,95.87,95.87,25200.0,71.0715,71.0863,71.0493,71.0493,25200.0
2014-01-06 12:30:00,95.87,95.89,95.83,95.84,29600.0,71.0493,71.0641,71.0196,71.0271,29600.0
2014-01-06 12:35:00,95.84,95.88,95.82,95.88,25100.0,71.0271,71.0567,71.0122,71.0567,25100.0
2014-01-06 12:40:00,95.87,95.97,95.85,95.94,34900.0,71.0493,71.1234,71.0345,71.1012,34900.0
2014-01-06 12:45:00,95.96,95.99,95.94,95.97,25800.0,71.116,71.1382,71.1012,71.1234,25800.0
2014-01-06 12:50:00,95.96,96.03,95.96,96.03,31400.0,71.116,71.1679,71.116,71.1679,31400.0
2014-01-06 12:55:00,96.02,96.06,95.99,96.02,36000.0,71.1605,71.1901,71.1382,71.1605,36000.0
2014-01-06 13:00:00,96.02,96.06,95.98,95.99,26300.0,71.1605,71.1901,71.1308,71.1382,26300.0
2014-01-06 13:05:00,95.99,95.99,95.95,95.95,15700.0,71.1382,71.1382,71.1086,71.1086,15700.0
2014-01-06 13:10:00,95.94,95.94,95.86,95.9,27800.0,71.1012,71.1012,71.0419,71.0715,27800.0
2014-01-06 13:15:00,95.89,95.91,95.84,95.9,25000.0,71.0641,71.0789,71.0271,71.0715,25000.0
2014-01-06 13:20:00,95.9,95.95,95.85,95.94,24300.0,71.0715,71.1086,71.0345,71.1012,24300.0
2014-01-06 13:25:00,95.94,95.98,95.92,95.92,27600.0,71.1012,71.1308,71.0863,71.0863,27600.0
2014-01-06 13:30:00,95.92,95.98,95.87,95.89,23400.0,71.0863,71.1308,71.0493,71.0641,23400.0
2014-01-06 13:35:00,95.89,95.91,95.84,95.84,28700.0,71.0641,71.0789,71.0271,71.0271,28700.0
2014-01-06 13:40:00,95.84,95.87,95.81,95.82,18000.0,71.0271,71.0493,71.0048,71.0122,18000.0
2014-01-06 13:45:00,95.81,95.84,95.75,95.77,35800.0,71.0048,71.0271,70.9604,70.9752,35800.0
2014-01-06 13:50:00,95.78,95.99,95.78,95.99,67800.0,70.9826,71.1382,70.9826,71.1382,67800.0
2014-01-06 13:55:00,95.99,96.07,95.98,96.01,22800.0,71.1382,71.1975,71.1308,71.153,22800.0
2014-01-06 14:00:00,96.01,96.07,95.95,95.95,20400.0,71.153,71.1975,71.1086,71.1086,20400.0
2014-01-06 14:05:00,95.95,95.96,95.85,95.86,26000.0,71.1086,71.116,71.0345,71.0419,26000.0
2014-01-06 14:10:00,95.85,95.93,95.83,95.86,22700.0,71.0345,71.0938,71.0196,71.0419,22700.0
2014-01-06 14:15:00,95.87,95.9,95.81,95.81,17800.0,71.0493,71.0715,71.0048,71.0048,17800.0
2014-01-06 14:20:00,95.8,95.88,95.78,95.88,40200.0,70.9974,71.0567,70.9826,71.0567,40200.0
2014-01-06 14:25:00,95.88,95.91,95.84,95.91,26200.0,71.0567,71.0789,71.0271,71.0789,26200.0
2014-01-06 14:30:00,95.91,95.96,95.89,95.91,35900.0,71.0789,71.116,71.0641,71.0789,35900.0
2014-01-06 14:35:00,95.91,95.99,95.91,95.96,28300.0,71.0789,71.1382,71.0789,71.116,28300.0
2014-01-06 14:40:00,95.95,96.03,95.95,95.99,36500.0,71.1086,71.1679,71.1086,71.1382,36500.0
2014-01-06 14:45:00,95.99,95.99,95.93,95.94,33400.0,71.1382,71.1382,71.0938,71.1012,33400.0
2014-01-06 14:50:00,95.94,95.94,95.88,95.89,40200.0,71.1012,71.1012,71.0567,71.0641,40200.0
2014-01-06 14:55:00,95.88,95.97,95.88,95.94,38000.0,71.0567,71.1234,71.0567,71.1012,38000.0
2014-01-06 15:00:00,95.94,95.95,95.89,95.89,25300.0,71.1012,71.1086,71.0641,71.0641,25300.0
2014-01-06 15:05:00,95.9,95.94,95.86,95.86,89500.0,71.0715,71.1012,71.0419,71.0419,89500.0
2014-01-06 15:10:00,95.87,95.94,95.85,95.92,64800.0,71.0493,71.1012,71.0345,71.0863,64800.0
2014-01-06 15:15:00,95.93,96.01,95.92,95.97,33400.0,71.0938,71.153,71.0863,71.1234,33400.0
2014-01-06 15:20:00,95.97,96.01,95.94,96.0,46500.0,71.1234,71.153,71.1012,71.1456,46500.0
2014-01-06 15:25:00,96.0,96.02,95.95,96.02,46000.0,71.1456,71.1605,71.1086,71.1605,46000.0
2014-01-06 15:30:00,96.01,96.02,95.9,95.9,65900.0,71.153,71.1605,71.0715,71.0715,65900.0
2014-01-06 15:35:00,95.9,95.99,95.9,95.99,52500.0,71.0715,71.1382,71.0715,71.1382,52500.0
2014-01-06 15:40:00,95.99,96.04,95.94,96.04,68300.0,71.1382,71.1753,71.1012,71.1753,68300.0
2014-01-06 15:45:00,96.04,96.08,96.0,96.02,124900.0,71.1753,71.2049,71.1456,71.1605,124900.0
2014-01-06 15:50:00,96.02,96.07,96.02,96.02,107800.0,71.1605,71.1975,71.1605,71.1605,107800.0
2014-01-06 15:55:00,96.02,96.03,95.85,95.86,267000.0,71.1605,71.1679,71.0345,71.0419,267000.0
2014-01-07 09:30:00,96.38,96.75,96.13,96.14,340600.0,71.4273,71.7015,71.242,71.2494,340600.0
2014-01-07 09:35:00,96.16,96.48,96.14,96.44,57800.0,71.2642,71.5014,71.2494,71.4717,57800.0
2014-01-07 09:40:00,96.44,96.67,96.42,96.64,71100.0,71.4717,71.6422,71.4569,71.6199,71100.0
2014-01-07 09:45:00,96.64,96.85,96.61,96.73,269900.0,71.6199,71.7756,71.5977,71.6866,269900.0
2014-01-07 09:50:00,96.74,96.75,96.66,96.7,43300.0,71.694,71.7015,71.6348,71.6644,43300.0
2014-01-07 09:55:00,96.71,96.79,96.66,96.67,87100.0,71.6718,71.7311,71.6348,71.6422,87100.0
2014-01-07 10:00:00,96.66,96.82,96.66,96.8,65500.0,71.6348,71.7533,71.6348,71.7385,65500.0
2014-01-07 10:05:00,96.79,96.87,96.74,96.85,43500.0,71.7311,71.7904,71.694,71.7756,43500.0
2014-01-07 10:10:00,96.86,97.08,96.84,97.07,212700.0,71.783,71.946,71.7682,71.9386,212700.0
2014-01-07 10:15:00,97.07,97.07,96.76,96.76,93200.0,71.9386,71.9386,71.7089,71.7089,93200.0
2014-01-07 10:20:00,96.76,96.81,96.69,96.74,75100.0,71.7089,71.7459,71.657,71.694,75100.0
2014-01-07 10:25:00,96.72,96.8,96.68,96.77,50800.0,71.6792,71.7385,71.6496,71.7163,50800.0
2014-01-07 10:30:00,96.77,96.78,96.7,96.71,28300.0,71.7163,71.7237,71.6644,71.6718,28300.0
2014-01-07 10:35:00,96.7,96.79,96.69,96.76,29500.0,71.6644,71.7311,71.657,71.7089,29500.0
2014-01-07 10:40:00,96.75,96.77,96.67,96.69,42100.0,71.7015,71.7163,71.6422,71.657,42100.0
2014-01-07 10:45:00,96.69,96.78,96.69,96.75,34500.0,71.657,71.7237,71.657,71.7015,34500.0
2014-01-07 10:50:00,96.75,96.76,96.65,96.69,68800.0,71.7015,71.7089,71.6273,71.657,68800.0
2014-01-07 10:55:00,96.69,96.78,96.67,96.78,34600.0,71.657,71.7237,71.6422,71.7237,34600.0
2014-01-07 11:00:00,96.78,96.78,96.68,96.73,46900.0,71.7237,71.7237,71.6496,71.6866,46900.0
2014-01-07 11:05:00,96.72,96.78,96.71,96.71,36200.0,71.6792,71.7237,71.6718,71.6718,36200.0
2014-01-07 11:10:00,96.7,96.73,96.65,96.71,40600.0,71.6644,71.6866,71.6273,71.6718,40600.0
2014-01-07 11:15:00,96.71,96.73,96.64,96.65,25600.0,71.6718,71.6866,71.6199,71.6273,25600.0
2014-01-07 11:20:00,96.64,96.67,96.61,96.61,23200.0,71.6199,71.6422,71.5977,71.5977,23200.0
2014-01-07 11:25:00,96.61,96.65,96.6,96.63,37900.0,71.5977,71.6273,71.5903,71.6125,37900.0
2014-01-07 11:30:00,96.63,96.64,96.53,96.54,40100.0,71.6125,71.6199,71.5384,71.5458,40100.0
2014-01-07 11:35:00,96.53,96.54,96.49,96.5,43100.0,71.5384,71.5458,71.5088,71.5162,43100.0
2014-01-07 11:40:00,96.5,96.52,96.46,96.48,86400.0,71.5162,71.531,71.4865,71.5014,86400.0
2014-01-07 11:45:00,96.49,96.52,96.47,96.52,35300.0,71.5088,71.531,71.494,71.531,35300.0
2014-01-07 11:50:00,96.51,96.53,96.42,96.43,49000.0,71.5236,71.5384,71.4569,71.4643,49000.0
2014-01-07 11:55:00,96.43,96.44,96.39,96.41,22800.0,71.4643,71.4717,71.4347,71.4495,22800.0
2014-01-07 12:00:00,96.42,96.51,96.42,96.48,37800.0,71.4569,71.5236,71.4569,71.5014,37800.0
2014-01-07 12:05:00,96.48,96.52,96.47,96.48,23900.0,71.5014,71.531,71.494,71.5014,23900.0
2014-01-07 12:10:00,96.48,96.5,96.45,96.46,28400.0,71.5014,71.5162,71.4791,71.4865,28400.0
2014-01-07 12:15:00,96.47,96.47,96.39,96.43,57400.0,71.494,71.494,71.4347,71.4643,57400.0
2014-01-07 12:20:00,96.42,96.48,96.35,96.35,26900.0,71.4569,71.5014,71.405,71.405,26900.0
2014-01-07 12:25:00,96.36,96.37,96.34,96.35,36500.0,71.4124,71.4198,71.3976,71.405,36500.0
2014-01-07 12:30:00,96.36,96.42,96.36,96.4,25500.0,71.4124,71.4569,71.4124,71.4421,25500.0
2014-01-07 12:35:00,96.4,96.41,96.33,96.34,35700.0,71.4421,71.4495,71.3902,71.3976,35700.0
2014-01-07 12:40:00,96.34,96.34,96.25,96.29,32600.0,71.3976,71.3976,71.3309,71.3606,32600.0
2014-01-07 12:45:00,96.29,96.39,96.29,96.31,30400.0,71.3606,71.4347,71.3606,71.3754,30400.0
2014-01-07 12:50:00,96.31,96.32,96.26,96.27,47300.0,71.3754,71.3828,71.3383,71.3457,47300.0
2014-01-07 12:55:00,96.27,96.36,96.25,96.36,30000.0,71.3457,71.4124,71.3309,71.4124,30000.0
2014-01-07 13:00:00,96.35,96.37,96.29,96.29,18600.0,71.405,71.4198,71.3606,71.3606,18600.0
2014-01-07 13:05:00,96.3,96.3,96.17,96.18,84200.0,71.368,71.368,71.2716,71.279,84200.0
2014-01-07 13:10:00,96.17,96.22,96.16,96.2,31300.0,71.2716,71.3087,71.2642,71.2939,31300.0
2014-01-07 13:15:00,96.21,96.23,96.2,96.2,23800.0,71.3013,71.3161,71.2939,71.2939,23800.0
2014-01-07 13:20:00,96.21,96.25,96.2,96.24,41300.0,71.3013,71.3309,71.2939,71.3235,41300.0
2014-01-07 13:25:00,96.24,96.35,96.23,96.35,32400.0,71.3235,71.405,71.3161,71.405,32400.0
2014-01-07 13:30:00,96.34,96.46,96.3,96.45,66500.0,71.3976,71.4865,71.368,71.4791,66500.0
2014-01-07 13:35:00,96.44,96.47,96.43,96.46,28000.0,71.4717,71.494,71.4643,71.4865,28000.0
2014-01-07 13:40:00,96.47,96.53,96.47,96.53,21200.0,71.494,71.5384,71.494,71.5384,21200.0
2014-01-07 13:45:00,96.53,96.54,96.5,96.53,24100.0,71.5384,71.5458,71.5162,71.5384,24100.0
2014-01-07 13:50:00,96.53,96.54,96.43,96.45,33900.0,71.5384,71.5458,71.4643,71.4791,33900.0
2014-01-07 13:55:00,96.46,96.54,96.46,96.51,15100.0,71.4865,71.5458,71.4865,71.5236,15100.0
2014-01-07 14:00:00,96.5,96.5,96.42,96.45,27700.0,71.5162,71.5162,71.4569,71.4791,27700.0
2014-01-07 14:05:00,96.45,96.49,96.43,96.43,22900.0,71.4791,71.5088,71.4643,71.4643,22900.0
2014-01-07 14:10:00,96.43,96.49,96.41,96.49,35400.0,71.4643,71.5088,71.4495,71.5088,35400.0
2014-01-07 14:15:00,96.5,96.5,96.47,96.48,122000.0,71.5162,71.5162,71.494,71.5014,122000.0
2014-01-07 14:20:00,96.47,96.48,96.42,96.46,22900.0,71.494,71.5014,71.4569,71.4865,22900.0
2014-01-07 14:25:00,96.47,96.57,96.47,96.56,20900.0,71.494,71.5681,71.494,71.5607,20900.0
2014-01-07 14:30:00,96.56,96.64,96.56,96.6,49800.0,71.5607,71.6199,71.5607,71.5903,49800.0
2014-01-07 14:35:00,96.61,96.63,96.59,96.62,19100.0,71.5977,71.6125,71.5829,71.6051,19100.0
2014-01-07 14:40:00,96.61,96.62,96.58,96.58,33500.0,71.5977,71.6051,71.5755,71.5755,33500.0
2014-01-07 14:45:00,96.58,96.58,96.56,96.58,20700.0,71.5755,71.5755,71.5607,71.5755,20700.0
2014-01-07 14:50:00,96.57,96.57,96.51,96.57,29500.0,71.5681,71.5681,71.5236,71.5681,29500.0
2014-01-07 14:55:00,96.57,96.62,96.56,96.6,25500.0,71.5681,71.6051,71.5607,71.5903,25500.0
2014-01-07 15:00:00,96.59,96.62,96.53,96.53,22400.0,71.5829,71.6051,71.5384,71.5384,22400.0
2014-01-07 15:05:00,96.53,96.53,96.43,96.45,45300.0,71.5384,71.5384,71.4643,71.4791,45300.0
2014-01-07 15:10:00,96.46,96.47,96.39,96.39,39900.0,71.4865,71.494,71.4347,71.4347,39900.0
2014-01-07 15:15:00,96.4,96.5,96.39,96.5,31300.0,71.4421,71.5162,71.4347,71.5162,31300.0
2014-01-07 15:20:00,96.49,96.49,96.46,96.47,28100.0,71.5088,71.5088,71.4865,71.494,28100.0
2014-01-07 15:25:00,96.47,96.5,96.46,96.46,36200.0,71.494,71.5162,71.4865,71.4865,36200.0
2014-01-07 15:30:00,96.47,96.6,96.47,96.59,57500.0,71.494,71.5903,71.494,71.5829,57500.0
2014-01-07 15:35:00,96.59,96.6,96.45,96.49,69100.0,71.5829,71.5903,71.4791,71.5088,69100.0
2014-01-07 15:40:00,96.49,96.52,96.47,96.48,52400.0,71.5088,71.531,71.494,71.5014,52400.0
2014-01-07 15:45:00,96.48,96.49,96.46,96.47,64000.0,71.5014,71.5088,71.4865,71.494,64000.0
2014-01-07 15:50:00,96.48,96.55,96.44,96.44,97800.0,71.5014,71.5532,71.4717,71.4717,97800.0
2014-01-07 15:55:00,96.45,96.46,96.37,96.37,188800.0,71.4791,71.4865,71.4198,71.4198,188800.0
2014-01-08 09:30:00,95.58,95.58,95.01,95.38,325300.0,70.8344,70.8344,70.4119,70.6862,325300.0
2014-01-08 09:35:00,95.39,95.71,95.2,95.49,169500.0,70.6936,70.9307,70.5528,70.7677,169500.0
2014-01-08 09:40:00,95.48,95.66,95.46,95.52,89300.0,70.7603,70.8937,70.7454,70.7899,89300.0
2014-01-08 09:45:00,95.51,95.65,95.46,95.53,90100.0,70.7825,70.8862,70.7454,70.7973,90100.0
2014-01-08 09:50:00,95.52,95.59,95.3,95.3,180500.0,70.7899,70.8418,70.6269,70.6269,180500.0
2014-01-08 09:55:00,95.3,95.34,95.21,95.32,140600.0,70.6269,70.6565,70.5602,70.6417,140600.0
2014-01-08 10:00:00,95.3,95.43,95.18,95.41,118800.0,70.6269,70.7232,70.5379,70.7084,118800.0
2014-01-08 10:05:00,95.41,95.5,95.39,95.46,136000.0,70.7084,70.7751,70.6936,70.7454,136000.0
2014-01-08 10:10:00,95.47,95.48,95.36,95.41,103100.0,70.7529,70.7603,70.6713,70.7084,103100.0
2014-01-08 10:15:00,95.4,95.45,95.37,95.43,104600.0,70.701,70.738,70.6787,70.7232,104600.0
2014-01-08 10:20:00,95.43,95.57,95.43,95.51,109100.0,70.7232,70.827,70.7232,70.7825,109100.0
2014-01-08 10:25:00,95.5,95.6,95.47,95.52,82500.0,70.7751,70.8492,70.7529,70.7899,82500.0
2014-01-08 10:30:00,95.52,95.55,95.32,95.36,50700.0,70.7899,70.8121,70.6417,70.6713,50700.0
2014-01-08 10:35:00,95.35,95.38,95.23,95.25,85000.0,70.6639,70.6862,70.575,70.5898,85000.0
2014-01-08 10:40:00,95.25,95.26,95.15,95.15,73100.0,70.5898,70.5972,70.5157,70.5157,73100.0
2014-01-08 10:45:00,95.17,95.24,95.13,95.24,92500.0,70.5305,70.5824,70.5009,70.5824,92500.0
2014-01-08 10:50:00,95.22,95.24,95.12,95.24,81700.0,70.5676,70.5824,70.4935,70.5824,81700.0
2014-01-08 10:55:00,95.23,95.25,95.11,95.24,58600.0,70.575,70.5898,70.4861,70.5824,58600.0
2014-01-08 11:00:00,95.22,95.24,95.18,95.2,86600.0,70.5676,70.5824,70.5379,70.5528,86600.0
2014-01-08 11:05:00,95.19,95.23,95.12,95.14,76300.0,70.5453,70.575,70.4935,70.5083,76300.0
2014-01-08 11:10:00,95.14,95.19,95.12,95.14,46800.0,70.5083,70.5453,70.4935,70.5083,46800.0
2014-01-08 11:15:00,95.14,95.16,95.12,95.12,41200.0,70.5083,70.5231,70.4935,70.4935,41200.0
2014-01-08 11:20:00,95.13,95.2,95.12,95.17,75300.0,70.5009,70.5528,70.4935,70.5305,75300.0
2014-01-08 11:25:00,95.18,95.29,95.17,95.22,60200.0,70.5379,70.6195,70.5305,70.5676,60200.0
2014-01-08 11:30:00,95.22,95.48,95.22,95.46,92000.0,70.5676,70.7603,70.5676,70.7454,92000.0
2014-01-08 11:35:00,95.47,95.5,95.4,95.42,50300.0,70.7529,70.7751,70.701,70.7158,50300.0
2014-01-08 11:40:00,95.41,95.42,95.25,95.27,61400.0,70.7084,70.7158,70.5898,70.6046,61400.0
2014-01-08 11:45:00,95.27,95.3,95.27,95.28,49300.0,70.6046,70.6269,70.6046,70.612,49300.0
2014-01-08 11:50:00,95.29,95.3,95.23,95.23,29700.0,70.6195,70.6269,70.575,70.575,29700.0
2014-01-08 11:55:00,95.24,95.29,95.22,95.29,37600.0,70.5824,70.6195,70.5676,70.6195,37600.0
2014-01-08 12:00:00,95.3,95.35,95.29,95.35,38900.0,70.6269,70.6639,70.6195,70.6639,38900.0
2014-01-08 12:05:00,95.34,95.36,95.24,95.27,41500.0,70.6565,70.6713,70.5824,70.6046,41500.0
2014-01-08 12:10:00,95.27,95.32,95.22,95.22,37800.0,70.6046,70.6417,70.5676,70.5676,37800.0
2014-01-08 12:15:00,95.22,95.27,95.21,95.24,46700.0,70.5676,70.6046,70.5602,70.5824,46700.0
2014-01-08 12:20:00,95.24,95.26,95.22,95.23,25800.0,70.5824,70.5972,70.5676,70.575,25800.0
2014-01-08 12:25:00,95.24,95.24,95.12,95.13,59300.0,70.5824,70.5824,70.4935,70.5009,59300.0
2014-01-08 12:30:00,95.13,95.14,95.09,95.13,36700.0,70.5009,70.5083,70.4712,70.5009,36700.0
2014-01-08 12:35:00,95.13,95.14,95.04,95.04,63300.0,70.5009,70.5083,70.4342,70.4342,63300.0
2014-01-08 12:40:00,95.05,95.07,95.01,95.03,65800.0,70.4416,70.4564,70.4119,70.4268,65800.0
2014-01-08 12:45:00,95.04,95.06,95.01,95.05,40400.0,70.4342,70.449,70.4119,70.4416,40400.0
2014-01-08 12:50:00,95.06,95.14,95.05,95.13,29300.0,70.449,70.5083,70.4416,70.5009,29300.0
2014-01-08 12:55:00,95.13,95.14,95.09,95.1,40200.0,70.5009,70.5083,70.4712,70.4786,40200.0
2014-01-08 13:00:00,95.1,95.14,95.01,95.07,98000.0,70.4786,70.5083,70.4119,70.4564,98000.0
2014-01-08 13:05:00,95.07,95.14,95.06,95.11,46500.0,70.4564,70.5083,70.449,70.4861,46500.0
2014-01-08 13:10:00,95.11,95.12,95.06,95.07,39200.0,70.4861,70.4935,70.449,70.4564,39200.0
2014-01-08 13:15:00,95.06,95.08,95.0,95.05,48500.0,70.449,70.4638,70.4045,70.4416,48500.0
2014-01-08 13:20:00,95.04,95.09,95.03,95.09,23300.0,70.4342,70.4712,70.4268,70.4712,23300.0
2014-01-08 13:25:00,95.1,95.15,95.09,95.15,29400.0,70.4786,70.5157,70.4712,70.5157,29400.0
2014-01-08 13:30:00,95.15,95.2,95.14,95.2,22400.0,70.5157,70.5528,70.5083,70.5528,22400.0
2014-01-08 13:35:00,95.2,95.2,95.13,95.17,46900.0,70.5528,70.5528,70.5009,70.5305,46900.0
2014-01-08 13:40:00,95.17,95.2,95.11,95.13,41000.0,70.5305,70.5528,70.4861,70.5009,41000.0
2014-01-08 13:45:00,95.12,95.16,95.11,95.13,22000.0,70.4935,70.5231,70.4861,70.5009,22000.0
2014-01-08 13:50:00,95.13,95.19,95.12,95.18,25500.0,70.5009,70.5453,70.4935,70.5379,25500.0
2014-01-08 13:55:00,95.19,95.24,95.18,95.23,33900.0,70.5453,70.5824,70.5379,70.575,33900.0
2014-01-08 14:00:00,95.22,95.27,95.14,95.22,65900.0,70.5676,70.6046,70.5083,70.5676,65900.0
2014-01-08 14:05:00,95.23,95.26,95.08,95.11,59100.0,70.575,70.5972,70.4638,70.4861,59100.0
2014-01-08 14:10:00,95.1,95.21,95.08,95.15,36000.0,70.4786,70.5602,70.4638,70.5157,36000.0
2014-01-08 14:15:00,95.15,95.25,95.14,95.22,34100.0,70.5157,70.5898,70.5083,70.5676,34100.0
2014-01-08 14:20:00,95.22,95.27,95.16,95.2,35800.0,70.5676,70.6046,70.5231,70.5528,35800.0
2014-01-08 14:25:00,95.2,95.21,95.15,95.18,45600.0,70.5528,70.5602,70.5157,70.5379,45600.0
2014-01-08 14:30:00,95.18,95.18,95.12,95.15,76700.0,70.5379,70.5379,70.4935,70.5157,76700.0
2014-01-08 14:35:00,95.15,95.15,95.03,95.03,52400.0,70.5157,70.5157,70.4268,70.4268,52400.0
2014-01-08 14:40:00,95.03,95.09,95.01,95.05,55700.0,70.4268,70.4712,70.4119,70.4416,55700.0
2014-01-08 14:45:00,95.04,95.09,95.0,95.05,94600.0,70.4342,70.4712,70.4045,70.4416,94600.0
2014-01-08 14:50:00,95.06,95.13,95.06,95.1,57100.0,70.449,70.5009,70.449,70.4786,57100.0
2014-01-08 14:55:00,95.09,95.13,95.08,95.1,45600.0,70.4712,70.5009,70.4638,70.4786,45600.0
2014-01-08 15:00:00,95.1,95.18,95.09,95.14,85200.0,70.4786,70.5379,70.4712,70.5083,85200.0
2014-01-08 15:05:00,95.14,95.22,95.13,95.2,88300.0,70.5083,70.5676,70.5009,70.5528,88300.0
2014-01-08 15:10:00,95.2,95.28,95.2,95.27,46500.0,70.5528,70.612,70.5528,70.6046,46500.0
2014-01-08 15:15:00,95.27,95.28,95.17,95.18,100700.0,70.6046,70.612,70.5305,70.5379,100700.0
2014-01-08 15:20:00,95.18,95.24,95.16,95.22,92500.0,70.5379,70.5824,70.5231,70.5676,92500.0
2014-01-08 15:25:00,95.22,95.23,95.14,95.15,99200.0,70.5676,70.575,70.5083,70.5157,99200.0
2014-01-08 15:30:00,95.16,95.2,95.13,95.16,106600.0,70.5231,70.5528,70.5009,70.5231,106600.0
2014-01-08 15:35:00,95.16,95.25,95.16,95.24,88200.0,70.5231,70.5898,70.5231,70.5824,88200.0
2014-01-08 15:40:00,95.25,95.25,95.18,95.23,136500.0,70.5898,70.5898,70.5379,70.575,136500.0
2014-01-08 15:45:00,95.23,95.32,95.21,95.32,179300.0,70.575,70.6417,70.5602,70.6417,179300.0
2014-01-08 15:50:00,95.31,95.36,95.27,95.28,186000.0,70.6343,70.6713,70.6046,70.612,186000.0
2014-01-08 15:55:00,95.28,95.4,95.17,95.37,528500.0,70.612,70.701,70.5305,70.6787,528500.0
2014-01-09 09:30:00,96.24,96.35,95.63,95.85,493900.0,71.3235,71.405,70.8714,71.0345,493900.0
2014-01-09 09:35:00,95.83,96.0,95.51,95.52,216700.0,71.0196,71.1456,70.7825,70.7899,216700.0
2014-01-09 09:40:00,95.54,95.88,95.39,95.57,312300.0,70.8047,71.0567,70.6936,70.827,312300.0
2014-01-09 09:45:00,95.56,95.57,95.25,95.48,136000.0,70.8196,70.827,70.5898,70.7603,136000.0
2014-01-09 09:50:00,95.51,95.8,95.49,95.63,102900.0,70.7825,70.9974,70.7677,70.8714,102900.0
2014-01-09 09:55:00,95.63,95.69,95.53,95.59,148500.0,70.8714,70.9159,70.7973,70.8418,148500.0
2014-01-09 10:00:00,95.6,95.79,95.56,95.75,172900.0,70.8492,70.99,70.8196,70.9604,172900.0
2014-01-09 10:05:00,95.75,95.82,95.56,95.59,75200.0,70.9604,71.0122,70.8196,70.8418,75200.0
2014-01-09 10:10:00,95.58,95.66,95.5,95.61,161400.0,70.8344,70.8937,70.7751,70.8566,161400.0
2014-01-09 10:15:00,95.61,95.66,95.57,95.61,120200.0,70.8566,70.8937,70.827,70.8566,120200.0
2014-01-09 10:20:00,95.61,95.7,95.59,95.7,131200.0,70.8566,70.9233,70.8418,70.9233,131200.0
2014-01-09 10:25:00,95.7,95.81,95.66,95.7,168900.0,70.9233,71.0048,70.8937,70.9233,168900.0
2014-01-09 10:30:00,95.7,95.86,95.69,95.85,184900.0,70.9233,71.0419,70.9159,71.0345,184900.0
2014-01-09 10:35:00,95.85,96.01,95.83,96.0,176300.0,71.0345,71.153,71.0196,71.1456,176300.0
2014-01-09 10:40:00,96.0,96.02,95.85,95.96,120800.0,71.1456,71.1605,71.0345,71.116,120800.0
2014-01-09 10:45:00,95.96,95.97,95.76,95.77,125300.0,71.116,71.1234,70.9678,70.9752,125300.0
2014-01-09 10:50:00,95.76,95.85,95.68,95.84,197100.0,70.9678,71.0345,70.9085,71.0271,197100.0
2014-01-09 10:55:00,95.86,95.89,95.8,95.83,75300.0,71.0419,71.0641,70.9974,71.0196,75300.0
2014-01-09 11:00:00,95.82,95.86,95.75,95.84,59600.0,71.0122,71.0419,70.9604,71.0271,59600.0
2014-01-09 11:05:00,95.84,95.84,95.69,95.74,114800.0,71.0271,71.0271,70.9159,70.9529,114800.0
2014-01-09 11:10:00,95.75,95.76,95.66,95.67,109500.0,70.9604,70.9678,70.8937,70.9011,109500.0
2014-01-09 11:15:00,95.66,95.71,95.64,95.69,74300.0,70.8937,70.9307,70.8788,70.9159,74300.0
2014-01-09 11:20:00,95.69,95.73,95.64,95.69,89300.0,70.9159,70.9455,70.8788,70.9159,89300.0
2014-01-09 11:25:00,95.69,95.69,95.59,95.59,58600.0,70.9159,70.9159,70.8418,70.8418,58600.0
2014-01-09 11:30:00,95.59,95.65,95.53,95.54,48800.0,70.8418,70.8862,70.7973,70.8047,48800.0
2014-01-09 11:35:00,95.55,95.58,95.46,95.56,42900.0,70.8121,70.8344,70.7454,70.8196,42900.0
2014-01-09 11:40:00,95.57,95.59,95.5,95.55,44900.0,70.827,70.8418,70.7751,70.8121,44900.0
2014-01-09 11:45:00,95.55,95.62,95.51,95.51,67200.0,70.8121,70.864,70.7825,70.7825,67200.0
2014-01-09 11:50:00,95.52,95.56,95.45,95.47,41200.0,70.7899,70.8196,70.738,70.7529,41200.0
2014-01-09 11:55:00,95.48,95.55,95.48,95.52,29600.0,70.7603,70.8121,70.7603,70.7899,29600.0
2014-01-09 12:00:00,95.52,95.6,95.48,95.59,34800.0,70.7899,70.8492,70.7603,70.8418,34800.0
2014-01-09 12:05:00,95.58,95.62,95.53,95.61,30400.0,70.8344,70.864,70.7973,70.8566,30400.0
2014-01-09 12:10:00,95.61,95.65,95.55,95.59,44900.0,70.8566,70.8862,70.8121,70.8418,44900.0
2014-01-09 12:15:00,95.57,95.66,95.56,95.66,20900.0,70.827,70.8937,70.8196,70.8937,20900.0
2014-01-09 12:20:00,95.65,95.68,95.6,95.64,67800.0,70.8862,70.9085,70.8492,70.8788,67800.0
2014-01-09 12:25:00,95.65,95.68,95.6,95.67,43300.0,70.8862,70.9085,70.8492,70.9011,43300.0
2014-01-09 12:30:00,95.67,95.75,95.6,95.74,97400.0,70.9011,70.9604,70.8492,70.9529,97400.0
2014-01-09 12:35:00,95.74,95.74,95.65,95.67,90700.0,70.9529,70.9529,70.8862,70.9011,90700.0
2014-01-09 12:40:00,95.68,95.71,95.65,95.65,55700.0,70.9085,70.9307,70.8862,70.8862,55700.0
2014-01-09 12:45:00,95.64,95.69,95.62,95.69,34900.0,70.8788,70.9159,70.864,70.9159,34900.0
2014-01-09 12:50:00,95.69,95.72,95.64,95.67,66400.0,70.9159,70.9381,70.8788,70.9011,66400.0
2014-01-09 12:55:00,95.67,95.69,95.62,95.66,29900.0,70.9011,70.9159,70.864,70.8937,29900.0
2014-01-09 13:00:00,95.65,95.66,95.62,95.64,43100.0,70.8862,70.8937,70.864,70.8788,43100.0
2014-01-09 13:05:00,95.63,95.66,95.61,95.62,22600.0,70.8714,70.8937,70.8566,70.864,22600.0
2014-01-09 13:10:00,95.63,95.63,95.57,95.58,37900.0,70.8714,70.8714,70.827,70.8344,37900.0
2014-01-09 13:15:00,95.58,95.59,95.53,95.57,54500.0,70.8344,70.8418,70.7973,70.827,54500.0
2014-01-09 13:20:00,95.58,95.7,95.55,95.68,33300.0,70.8344,70.9233,70.8121,70.9085,33300.0
2014-01-09 13:25:00,95.68,95.74,95.64,95.72,34300.0,70.9085,70.9529,70.8788,70.9381,34300.0
2014-01-09 13:30:00,95.71,95.73,95.65,95.69,57800.0,70.9307,70.9455,70.8862,70.9159,57800.0
2014-01-09 13:35:00,95.69,95.72,95.6,95.65,55100.0,70.9159,70.9381,70.8492,70.8862,55100.0
2014-01-09 13:40:00,95.66,95.73,95.63,95.66,45000.0,70.8937,70.9455,70.8714,70.8937,45000.0
2014-01-09 13:45:00,95.67,95.7,95.57,95.59,92000.0,70.9011,70.9233,70.827,70.8418,92000.0
2014-01-09 13:50:00,95.58,95.62,95.45,95.46,89400.0,70.8344,70.864,70.738,70.7454,89400.0
2014-01-09 13:55:00,95.47,95.49,95.39,95.41,48600.0,70.7529,70.7677,70.6936,70.7084,48600.0
2014-01-09 14:00:00,95.4,95.4,95.29,95.33,55300.0,70.701,70.701,70.6195,70.6491,55300.0
2014-01-09 14:05:00,95.32,95.44,95.31,95.44,36800.0,70.6417,70.7306,70.6343,70.7306,36800.0
2014-01-09 14:10:00,95.44,95.51,95.43,95.5,22800.0,70.7306,70.7825,70.7232,70.7751,22800.0
2014-01-09 14:15:00,95.49,95.53,95.43,95.44,40300.0,70.7677,70.7973,70.7232,70.7306,40300.0
2014-01-09 14:20:00,95.44,95.48,95.39,95.44,40400.0,70.7306,70.7603,70.6936,70.7306,40400.0
2014-01-09 14:25:00,95.43,95.45,95.38,95.39,342200.0,70.7232,70.738,70.6862,70.6936,342200.0
2014-01-09 14:30:00,95.4,95.44,95.35,95.44,82700.0,70.701,70.7306,70.6639,70.7306,82700.0
2014-01-09 14:35:00,95.43,95.44,95.37,95.44,45600.0,70.7232,70.7306,70.6787,70.7306,45600.0
2014-01-09 14:40:00,95.43,95.48,95.39,95.48,68500.0,70.7232,70.7603,70.6936,70.7603,68500.0
2014-01-09 14:45:00,95.48,95.58,95.45,95.52,116000.0,70.7603,70.8344,70.738,70.7899,116000.0
2014-01-09 14:50:00,95.52,95.56,95.47,95.47,41400.0,70.7899,70.8196,70.7529,70.7529,41400.0
2014-01-09 14:55:00,95.48,95.48,95.36,95.39,31000.0,70.7603,70.7603,70.6713,70.6936,31000.0
2014-01-09 15:00:00,95.39,95.39,95.31,95.37,43200.0,70.6936,70.6936,70.6343,70.6787,43200.0
2014-01-09 15:05:00,95.36,95.43,95.36,95.36,66600.0,70.6713,70.7232,70.6713,70.6713,66600.0
2014-01-09 15:10:00,95.36,95.44,95.34,95.42,47700.0,70.6713,70.7306,70.6565,70.7158,47700.0
2014-01-09 15:15:00,95.43,95.52,95.43,95.48,38700.0,70.7232,70.7899,70.7232,70.7603,38700.0
2014-01-09 15:20:00,95.49,95.52,95.46,95.47,40500.0,70.7677,70.7899,70.7454,70.7529,40500.0
2014-01-09 15:25:00,95.47,95.5,95.46,95.48,27400.0,70.7529,70.7751,70.7454,70.7603,27400.0
2014-01-09 15:30:00,95.48,95.54,95.46,95.47,39200.0,70.7603,70.8047,70.7454,70.7529,39200.0
2014-01-09 15:35:00,95.47,95.51,95.45,95.48,54200.0,70.7529,70.7825,70.738,70.7603,54200.0
2014-01-09 15:40:00,95.48,95.55,95.48,95.55,45100.0,70.7603,70.8121,70.7603,70.8121,45100.0
2014-01-09 15:45:00,95.54,95.55,95.49,95.51,62700.0,70.8047,70.8121,70.7677,70.7825,62700.0
2014-01-09 15:50:00,95.51,95.55,95.44,95.45,97900.0,70.7825,70.8121,70.7306,70.738,97900.0
2014-01-09 15:55:00,95.45,95.5,95.45,95.45,96400.0,70.738,70.7751,70.738,70.738,96400.0
2014-01-10 09:30:00,95.83,96.05,95.76,95.97,199500.0,71.0196,71.1827,70.9678,71.1234,199500.0
2014-01-10 09:35:00,95.96,96.07,95.96,95.99,56200.0,71.116,71.1975,71.116,71.1382,56200.0
2014-01-10 09:40:00,96.0,96.04,95.91,96.02,41300.0,71.1456,71.1753,71.0789,71.1605,41300.0
2014-01-10 09:45:00,96.03,96.18,96.03,96.09,106100.0,71.1679,71.279,71.1679,71.2123,106100.0
2014-01-10 09:50:00,96.09,96.22,96.0,96.01,93000.0,71.2123,71.3087,71.1456,71.153,93000.0
2014-01-10 09:55:00,96.0,96.02,95.81,95.84,71400.0,71.1456,71.1605,71.0048,71.0271,71400.0
2014-01-10 10:00:00,95.84,95.92,95.74,95.77,53700.0,71.0271,71.0863,70.9529,70.9752,53700.0
2014-01-10 10:05:00,95.75,95.92,95.66,95.92,87700.0,70.9604,71.0863,70.8937,71.0863,87700.0
2014-01-10 10:10:00,95.92,95.97,95.83,95.96,52000.0,71.0863,71.1234,71.0196,71.116,52000.0
2014-01-10 10:15:00,95.94,96.09,95.93,96.06,48600.0,71.1012,71.2123,71.0938,71.1901,48600.0
2014-01-10 10:20:00,96.07,96.17,96.05,96.1,43900.0,71.1975,71.2716,71.1827,71.2197,43900.0
2014-01-10 10:25:00,96.08,96.13,96.03,96.05,41200.0,71.2049,71.242,71.1679,71.1827,41200.0
2014-01-10 10:30:00,96.05,96.06,95.99,95.99,24200.0,71.1827,71.1901,71.1382,71.1382,24200.0
2014-01-10 10:35:00,95.99,96.07,95.94,95.95,30100.0,71.1382,71.1975,71.1012,71.1086,30100.0
2014-01-10 10:40:00,95.94,95.94,95.9,95.9,55200.0,71.1012,71.1012,71.0715,71.0715,55200.0
2014-01-10 10:45:00,95.9,95.99,95.9,95.94,46400.0,71.0715,71.1382,71.0715,71.1012,46400.0
2014-01-10 10:50:00,95.94,96.01,95.94,95.98,88700.0,71.1012,71.153,71.1012,71.1308,88700.0
2014-01-10 10:55:00,95.98,96.05,95.98,96.04,64600.0,71.1308,71.1827,71.1308,71.1753,64600.0
2014-01-10 11:00:00,96.03,96.06,96.01,96.05,58600.0,71.1679,71.1901,71.153,71.1827,58600.0
2014-01-10 11:05:00,96.04,96.05,95.99,96.0,53800.0,71.1753,71.1827,71.1382,71.1456,53800.0
2014-01-10 11:10:00,96.0,96.05,95.99,96.04,82500.0,71.1456,71.1827,71.1382,71.1753,82500.0
2014-01-10 11:15:00,96.04,96.04,95.99,96.01,90400.0,71.1753,71.1753,71.1382,71.153,90400.0
2014-01-10 11:20:00,96.0,96.0,95.9,95.95,94100.0,71.1456,71.1456,71.0715,71.1086,94100.0
2014-01-10 11:25:00,95.95,96.01,95.92,96.01,51700.0,71.1086,71.153,71.0863,71.153,51700.0
2014-01-10 11:30:00,96.01,96.12,95.97,96.1,74300.0,71.153,71.2346,71.1234,71.2197,74300.0
2014-01-10 11:35:00,96.1,96.18,96.04,96.13,70800.0,71.2197,71.279,71.1753,71.242,70800.0
2014-01-10 11:40:00,96.13,96.17,96.07,96.08,91300.0,71.242,71.2716,71.1975,71.2049,91300.0
2014-01-10 11:45:00,96.08,96.15,96.05,96.05,59200.0,71.2049,71.2568,71.1827,71.1827,59200.0
2014-01-10 11:50:00,96.09,96.09,96.03,96.03,25300.0,71.2123,71.2123,71.1679,71.1679,25300.0
2014-01-10 11:55:00,96.03,96.04,95.98,96.01,33300.0,71.1679,71.1753,71.1308,71.153,33300.0
2014-01-10 12:00:00,96.01,96.02,95.93,96.01,35000.0,71.153,71.1605,71.0938,71.153,35000.0
2014-01-10 12:05:00,96.0,96.04,95.94,96.01,48300.0,71.1456,71.1753,71.1012,71.153,48300.0
2014-01-10 12:10:00,96.03,96.05,96.01,96.02,27200.0,71.1679,71.1827,71.153,71.1605,27200.0
2014-01-10 12:15:00,96.02,96.07,96.0,96.02,46800.0,71.1605,71.1975,71.1456,71.1605,46800.0
2014-01-10 12:20:00,96.02,96.02,95.94,95.96,31200.0,71.1605,71.1605,71.1012,71.116,31200.0
2014-01-10 12:25:00,95.97,96.05,95.96,95.99,40600.0,71.1234,71.1827,71.116,71.1382,40600.0
2014-01-10 12:30:00,95.99,95.99,95.95,95.99,21800.0,71.1382,71.1382,71.1086,71.1382,21800.0
2014-01-10 12:35:00,96.0,96.0,95.91,95.93,75600.0,71.1456,71.1456,71.0789,71.0938,75600.0
2014-01-10 12:40:00,95.92,96.05,95.92,96.04,33500.0,71.0863,71.1827,71.0863,71.1753,33500.0
2014-01-10 12:45:00,96.05,96.05,96.0,96.02,28700.0,71.1827,71.1827,71.1456,71.1605,28700.0
2014-01-10 12:50:00,96.03,96.03,95.95,95.97,30200.0,71.1679,71.1679,71.1086,71.1234,30200.0
2014-01-10 12:55:00,95.97,96.0,95.95,96.0,47000.0,71.1234,71.1456,71.1086,71.1456,47000.0
2014-01-10 13:00:00,96.0,96.0,95.92,95.92,29300.0,71.1456,71.1456,71.0863,71.0863,29300.0
2014-01-10 13:05:00,95.92,95.93,95.9,95.92,27000.0,71.0863,71.0938,71.0715,71.0863,27000.0
2014-01-10 13:10:00,95.92,95.95,95.92,95.95,25900.0,71.0863,71.1086,71.0863,71.1086,25900.0
2014-01-10 13:15:00,95.95,95.97,95.92,95.94,20200.0,71.1086,71.1234,71.0863,71.1012,20200.0
2014-01-10 13:20:00,95.95,95.97,95.91,95.93,21900.0,71.1086,71.1234,71.0789,71.0938,21900.0
2014-01-10 13:25:00,95.94,95.95,95.9,95.9,38200.0,71.1012,71.1086,71.0715,71.0715,38200.0
2014-01-10 13:30:00,95.91,95.92,95.9,95.9,43400.0,71.0789,71.0863,71.0715,71.0715,43400.0
2014-01-10 13:35:00,95.89,95.92,95.87,95.88,37300.0,71.0641,71.0863,71.0493,71.0567,37300.0
2014-01-10 13:40:00,95.88,95.9,95.87,95.88,27600.0,71.0567,71.0715,71.0493,71.0567,27600.0
2014-01-10 13:45:00,95.89,95.92,95.89,95.9,21300.0,71.0641,71.0863,71.0641,71.0715,21300.0
2014-01-10 13:50:00,95.9,95.91,95.85,95.85,25500.0,71.0715,71.0789,71.0345,71.0345,25500.0
2014-01-10 13:55:00,95.85,95.87,95.75,95.77,43400.0,71.0345,71.0493,70.9604,70.9752,43400.0
2014-01-10 14:00:00,95.77,95.85,95.76,95.85,52500.0,70.9752,71.0345,70.9678,71.0345,52500.0
2014-01-10 14:05:00,95.84,95.84,95.79,95.84,35300.0,71.0271,71.0271,70.99,71.0271,35300.0
2014-01-10 14:10:00,95.84,95.87,95.8,95.81,43200.0,71.0271,71.0493,70.9974,71.0048,43200.0
2014-01-10 14:15:00,95.8,95.82,95.74,95.76,39500.0,70.9974,71.0122,70.9529,70.9678,39500.0
2014-01-10 14:20:00,95.76,95.78,95.74,95.76,36000.0,70.9678,70.9826,70.9529,70.9678,36000.0
2014-01-10 14:25:00,95.77,95.81,95.76,95.8,25200.0,70.9752,71.0048,70.9678,70.9974,25200.0
2014-01-10 14:30:00,95.79,95.86,95.79,95.85,19200.0,70.99,71.0419,70.99,71.0345,19200.0
2014-01-10 14:35:00,95.85,95.86,95.8,95.83,22500.0,71.0345,71.0419,70.9974,71.0196,22500.0
2014-01-10 14:40:00,95.82,95.84,95.81,95.81,29600.0,71.0122,71.0271,71.0048,71.0048,29600.0
2014-01-10 14:45:00,95.8,95.83,95.79,95.81,29700.0,70.9974,71.0196,70.99,71.0048,29700.0
2014-01-10 14:50:00,95.8,95.83,95.79,95.83,38400.0,70.9974,71.0196,70.99,71.0196,38400.0
2014-01-10 14:55:00,95.82,95.83,95.76,95.77,47300.0,71.0122,71.0196,70.9678,70.9752,47300.0
2014-01-10 15:00:00,95.76,95.84,95.75,95.81,100500.0,70.9678,71.0271,70.9604,71.0048,100500.0
2014-01-10 15:05:00,95.82,95.88,95.78,95.83,66600.0,71.0122,71.0567,70.9826,71.0196,66600.0
2014-01-10 15:10:00,95.83,95.85,95.78,95.82,96500.0,71.0196,71.0345,70.9826,71.0122,96500.0
2014-01-10 15:15:00,95.82,95.87,95.82,95.86,43800.0,71.0122,71.0493,71.0122,71.0419,43800.0
2014-01-10 15:20:00,95.86,95.88,95.82,95.85,47100.0,71.0419,71.0567,71.0122,71.0345,47100.0
2014-01-10 15:25:00,95.86,95.88,95.83,95.83,45300.0,71.0419,71.0567,71.0196,71.0196,45300.0
2014-01-10 15:30:00,95.84,95.89,95.8,95.84,64300.0,71.0271,71.0641,70.9974,71.0271,64300.0
2014-01-10 15:35:00,95.84,95.87,95.77,95.78,40800.0,71.0271,71.0493,70.9752,70.9826,40800.0
2014-01-10 15:40:00,95.78,95.81,95.76,95.79,56000.0,70.9826,71.0048,70.9678,70.99,56000.0
2014-01-10 15:45:00,95.78,95.79,95.66,95.66,107100.0,70.9826,70.99,70.8937,70.8937,107100.0
2014-01-10 15:50:00,95.67,95.72,95.64,95.66,149200.0,70.9011,70.9381,70.8788,70.8937,149200.0
2014-01-10 15:55:00,95.66,95.8,95.64,95.8,239600.0,70.8937,70.9974,70.8788,70.9974,239600.0
2014-01-13 09:30:00,95.83,95.83,95.5,95.51,186800.0,71.0196,71.0196,70.7751,70.7825,186800.0
2014-01-13 09:35:00,95.53,95.54,95.28,95.28,89900.0,70.7973,70.8047,70.612,70.612,89900.0
2014-01-13 09:40:00,95.28,95.41,95.2,95.23,53500.0,70.612,70.7084,70.5528,70.575,53500.0
2014-01-13 09:45:00,95.23,95.32,95.19,95.25,43100.0,70.575,70.6417,70.5453,70.5898,43100.0
2014-01-13 09:50:00,95.26,95.3,95.2,95.2,32400.0,70.5972,70.6269,70.5528,70.5528,32400.0
2014-01-13 09:55:00,95.19,95.2,95.02,95.07,68000.0,70.5453,70.5528,70.4194,70.4564,68000.0
2014-01-13 10:00:00,95.07,95.22,95.05,95.22,87100.0,70.4564,70.5676,70.4416,70.5676,87100.0
2014-01-13 10:05:00,95.22,95.36,95.2,95.28,84000.0,70.5676,70.6713,70.5528,70.612,84000.0
2014-01-13 10:10:00,95.29,95.3,95.19,95.24,48300.0,70.6195,70.6269,70.5453,70.5824,48300.0
2014-01-13 10:15:00,95.24,95.29,95.2,95.2,59200.0,70.5824,70.6195,70.5528,70.5528,59200.0
2014-01-13 10:20:00,95.2,95.28,95.19,95.24,89600.0,70.5528,70.612,70.5453,70.5824,89600.0
2014-01-13 10:25:00,95.25,95.38,95.18,95.36,153200.0,70.5898,70.6862,70.5379,70.6713,153200.0
2014-01-13 10:30:00,95.35,95.37,95.2,95.24,43700.0,70.6639,70.6787,70.5528,70.5824,43700.0
2014-01-13 10:35:00,95.25,95.3,95.21,95.21,26400.0,70.5898,70.6269,70.5602,70.5602,26400.0
2014-01-13 10:40:00,95.2,95.24,95.14,95.15,57800.0,70.5528,70.5824,70.5083,70.5157,57800.0
2014-01-13 10:45:00,95.15,95.19,95.12,95.14,39600.0,70.5157,70.5453,70.4935,70.5083,39600.0
2014-01-13 10:50:00,95.14,95.19,95.13,95.16,24800.0,70.5083,70.5453,70.5009,70.5231,24800.0
2014-01-13 10:55:00,95.17,95.2,95.15,95.2,19200.0,70.5305,70.5528,70.5157,70.5528,19200.0
2014-01-13 11:00:00,95.2,95.2,95.14,95.19,46700.0,70.5528,70.5528,70.5083,70.5453,46700.0
2014-01-13 11:05:00,95.18,95.2,95.1,95.1,34000.0,70.5379,70.5528,70.4786,70.4786,34000.0
2014-01-13 11:10:00,95.12,95.18,95.1,95.12,37200.0,70.4935,70.5379,70.4786,70.4935,37200.0
2014-01-13 11:15:00,95.11,95.12,95.08,95.11,32700.0,70.4861,70.4935,70.4638,70.4861,32700.0
2014-01-13 11:20:00,95.11,95.16,95.06,95.14,33600.0,70.4861,70.5231,70.449,70.5083,33600.0
2014-01-13 11:25:00,95.13,95.14,95.08,95.13,29500.0,70.5009,70.5083,70.4638,70.5009,29500.0
2014-01-13 11:30:00,95.13,95.18,95.13,95.16,35600.0,70.5009,70.5379,70.5009,70.5231,35600.0
2014-01-13 11:35:00,95.17,95.22,95.16,95.2,37000.0,70.5305,70.5676,70.5231,70.5528,37000.0
2014-01-13 11:40:00,95.21,95.26,95.19,95.19,25000.0,70.5602,70.5972,70.5453,70.5453,25000.0
2014-01-13 11:45:00,95.2,95.23,95.16,95.21,27200.0,70.5528,70.575,70.5231,70.5602,27200.0
2014-01-13 11:50:00,95.21,95.24,95.19,95.2,30900.0,70.5602,70.5824,70.5453,70.5528,30900.0
2014-01-13 11:55:00,95.2,95.24,95.19,95.23,24300.0,70.5528,70.5824,70.5453,70.575,24300.0
2014-01-13 12:00:00,95.22,95.23,95.09,95.12,36500.0,70.5676,70.575,70.4712,70.4935,36500.0
2014-01-13 12:05:00,95.12,95.12,95.08,95.1,35800.0,70.4935,70.4935,70.4638,70.4786,35800.0
2014-01-13 12:10:00,95.1,95.11,95.05,95.09,33700.0,70.4786,70.4861,70.4416,70.4712,33700.0
2014-01-13 12:15:00,95.09,95.1,95.06,95.07,23700.0,70.4712,70.4786,70.449,70.4564,23700.0
2014-01-13 12:20:00,95.08,95.11,95.07,95.08,20500.0,70.4638,70.4861,70.4564,70.4638,20500.0
2014-01-13 12:25:00,95.07,95.07,95.0,95.01,74800.0,70.4564,70.4564,70.4045,70.4119,74800.0
2014-01-13 12:30:00,95.01,95.02,94.89,94.93,128800.0,70.4119,70.4194,70.323,70.3527,128800.0
2014-01-13 12:35:00,94.92,94.92,94.86,94.89,37600.0,70.3452,70.3452,70.3008,70.323,37600.0
2014-01-13 12:40:00,94.88,94.9,94.86,94.88,28900.0,70.3156,70.3304,70.3008,70.3156,28900.0
2014-01-13 12:45:00,94.87,94.88,94.81,94.82,37800.0,70.3082,70.3156,70.2637,70.2711,37800.0
2014-01-13 12:50:00,94.82,94.83,94.72,94.72,51800.0,70.2711,70.2785,70.197,70.197,51800.0
2014-01-13 12:55:00,94.74,94.76,94.72,94.72,25600.0,70.2118,70.2267,70.197,70.197,25600.0
2014-01-13 13:00:00,94.72,94.74,94.59,94.63,67500.0,70.197,70.2118,70.1007,70.1303,67500.0
2014-01-13 13:05:00,94.63,94.75,94.62,94.71,78400.0,70.1303,70.2193,70.1229,70.1896,78400.0
2014-01-13 13:10:00,94.72,94.77,94.65,94.76,134000.0,70.197,70.2341,70.1451,70.2267,134000.0
2014-01-13 13:15:00,94.76,94.76,94.65,94.7,51800.0,70.2267,70.2267,70.1451,70.1822,51800.0
2014-01-13 13:20:00,94.7,94.76,94.69,94.7,27200.0,70.1822,70.2267,70.1748,70.1822,27200.0
2014-01-13 13:25:00,94.69,94.72,94.65,94.67,24600.0,70.1748,70.197,70.1451,70.16,24600.0
2014-01-13 13:30:00,94.68,94.69,94.6,94.64,73300.0,70.1674,70.1748,70.1081,70.1377,73300.0
2014-01-13 13:35:00,94.64,94.67,94.59,94.67,45300.0,70.1377,70.16,70.1007,70.16,45300.0
2014-01-13 13:40:00,94.66,94.71,94.64,94.7,53900.0,70.1526,70.1896,70.1377,70.1822,53900.0
2014-01-13 13:45:00,94.69,94.71,94.61,94.68,53400.0,70.1748,70.1896,70.1155,70.1674,53400.0
2014-01-13 13:50:00,94.68,94.71,94.65,94.7,36200.0,70.1674,70.1896,70.1451,70.1822,36200.0
2014-01-13 13:55:00,94.71,94.84,94.71,94.77,57400.0,70.1896,70.286,70.1896,70.2341,57400.0
2014-01-13 14:00:00,94.77,94.85,94.76,94.78,51300.0,70.2341,70.2934,70.2267,70.2415,51300.0
2014-01-13 14:05:00,94.78,94.83,94.77,94.78,34500.0,70.2415,70.2785,70.2341,70.2415,34500.0
2014-01-13 14:10:00,94.78,94.8,94.77,94.78,30800.0,70.2415,70.2563,70.2341,70.2415,30800.0
2014-01-13 14:15:00,94.77,94.8,94.7,94.72,55300.0,70.2341,70.2563,70.1822,70.197,55300.0
2014-01-13 14:20:00,94.72,94.77,94.66,94.68,31200.0,70.197,70.2341,70.1526,70.1674,31200.0
2014-01-13 14:25:00,94.68,94.74,94.66,94.72,34600.0,70.1674,70.2118,70.1526,70.197,34600.0
2014-01-13 14:30:00,94.72,94.78,94.7,94.75,44600.0,70.197,70.2415,70.1822,70.2193,44600.0
2014-01-13 14:35:00,94.76,94.79,94.72,94.72,25700.0,70.2267,70.2489,70.197,70.197,25700.0
2014-01-13 14:40:00,94.71,94.78,94.71,94.77,37700.0,70.1896,70.2415,70.1896,70.2341,37700.0
2014-01-13 14:45:00,94.76,94.79,94.73,94.76,78100.0,70.2267,70.2489,70.2044,70.2267,78100.0
2014-01-13 14:50:00,94.77,94.8,94.7,94.8,69000.0,70.2341,70.2563,70.1822,70.2563,69000.0
2014-01-13 14:55:00,94.8,94.83,94.76,94.79,38200.0,70.2563,70.2785,70.2267,70.2489,38200.0
2014-01-13 15:00:00,94.79,94.79,94.67,94.71,56400.0,70.2489,70.2489,70.16,70.1896,56400.0
2014-01-13 15:05:00,94.72,94.77,94.69,94.76,94400.0,70.197,70.2341,70.1748,70.2267,94400.0
2014-01-13 15:10:00,94.75,94.79,94.67,94.73,73300.0,70.2193,70.2489,70.16,70.2044,73300.0
2014-01-13 15:15:00,94.73,94.77,94.66,94.77,72600.0,70.2044,70.2341,70.1526,70.2341,72600.0
2014-01-13 15:20:00,94.77,94.84,94.76,94.83,145200.0,70.2341,70.286,70.2267,70.2785,145200.0
2014-01-13 15:25:00,94.84,94.89,94.83,94.85,98900.0,70.286,70.323,70.2785,70.2934,98900.0
2014-01-13 15:30:00,94.85,94.86,94.76,94.79,89800.0,70.2934,70.3008,70.2267,70.2489,89800.0
2014-01-13 15:35:00,94.8,94.85,94.78,94.8,155000.0,70.2563,70.2934,70.2415,70.2563,155000.0
2014-01-13 15:40:00,94.8,94.8,94.68,94.7,126600.0,70.2563,70.2563,70.1674,70.1822,126600.0
2014-01-13 15:45:00,94.7,94.81,94.7,94.8,150700.0,70.1822,70.2637,70.1822,70.2563,150700.0
2014-01-13 15:50:00,94.8,94.88,94.79,94.87,172300.0,70.2563,70.3156,70.2489,70.3082,172300.0
2014-01-13 15:55:00,94.87,94.88,94.8,94.82,305700.0,70.3082,70.3156,70.2563,70.2711,305700.0
2014-01-14 09:30:00,94.81,95.15,94.8,94.96,193900.0,70.2637,70.5157,70.2563,70.3749,193900.0
2014-01-14 09:35:00,94.95,95.07,94.95,95.02,39300.0,70.3675,70.4564,70.3675,70.4194,39300.0
2014-01-14 09:40:00,95.04,95.25,95.0,95.24,105600.0,70.4342,70.5898,70.4045,70.5824,105600.0
2014-01-14 09:45:00,95.24,95.32,95.19,95.25,97100.0,70.5824,70.6417,70.5453,70.5898,97100.0
2014-01-14 09:50:00,95.26,95.29,95.18,95.24,66300.0,70.5972,70.6195,70.5379,70.5824,66300.0
2014-01-14 09:55:00,95.24,95.3,95.23,95.26,56400.0,70.5824,70.6269,70.575,70.5972,56400.0
2014-01-14 10:00:00,95.26,95.29,95.2,95.23,96700.0,70.5972,70.6195,70.5528,70.575,96700.0
2014-01-14 10:05:00,95.23,95.24,95.17,95.24,69300.0,70.575,70.5824,70.5305,70.5824,69300.0
2014-01-14 10:10:00,95.23,95.27,95.18,95.21,62400.0,70.575,70.6046,70.5379,70.5602,62400.0
2014-01-14 10:15:00,95.21,95.26,95.19,95.2,48100.0,70.5602,70.5972,70.5453,70.5528,48100.0
2014-01-14 10:20:00,95.21,95.24,95.12,95.15,68400.0,70.5602,70.5824,70.4935,70.5157,68400.0
2014-01-14 10:25:00,95.15,95.15,95.03,95.07,19200.0,70.5157,70.5157,70.4268,70.4564,19200.0
2014-01-14 10:30:00,95.08,95.15,95.07,95.13,31800.0,70.4638,70.5157,70.4564,70.5009,31800.0
2014-01-14 10:35:00,95.14,95.15,95.09,95.1,38500.0,70.5083,70.5157,70.4712,70.4786,38500.0
2014-01-14 10:40:00,95.1,95.16,95.1,95.11,27300.0,70.4786,70.5231,70.4786,70.4861,27300.0
2014-01-14 10:45:00,95.11,95.13,95.09,95.11,15500.0,70.4861,70.5009,70.4712,70.4861,15500.0
2014-01-14 10:50:00,95.1,95.15,95.09,95.13,21800.0,70.4786,70.5157,70.4712,70.5009,21800.0
2014-01-14 10:55:00,95.14,95.22,95.08,95.22,63900.0,70.5083,70.5676,70.4638,70.5676,63900.0
2014-01-14 11:00:00,95.23,95.26,95.2,95.22,47000.0,70.575,70.5972,70.5528,70.5676,47000.0
2014-01-14 11:05:00,95.23,95.26,95.21,95.22,22000.0,70.575,70.5972,70.5602,70.5676,22000.0
2014-01-14 11:10:00,95.23,95.26,95.22,95.23,27600.0,70.575,70.5972,70.5676,70.575,27600.0
2014-01-14 11:15:00,95.23,95.33,95.22,95.29,59200.0,70.575,70.6491,70.5676,70.6195,59200.0
2014-01-14 11:20:00,95.31,95.37,95.3,95.34,35700.0,70.6343,70.6787,70.6269,70.6565,35700.0
2014-01-14 11:25:00,95.34,95.4,95.32,95.32,24000.0,70.6565,70.701,70.6417,70.6417,24000.0
2014-01-14 11:30:00,95.33,95.38,95.31,95.31,29100.0,70.6491,70.6862,70.6343,70.6343,29100.0
2014-01-14 11:35:00,95.31,95.32,95.21,95.22,25600.0,70.6343,70.6417,70.5602,70.5676,25600.0
2014-01-14 11:40:00,95.22,95.24,95.17,95.21,18300.0,70.5676,70.5824,70.5305,70.5602,18300.0
2014-01-14 11:45:00,95.21,95.23,95.14,95.16,22600.0,70.5602,70.575,70.5083,70.5231,22600.0
2014-01-14 11:50:00,95.17,95.23,95.17,95.2,20700.0,70.5305,70.575,70.5305,70.5528,20700.0
2014-01-14 11:55:00,95.2,95.22,95.17,95.19,45300.0,70.5528,70.5676,70.5305,70.5453,45300.0
2014-01-14 12:00:00,95.18,95.22,95.15,95.22,30100.0,70.5379,70.5676,70.5157,70.5676,30100.0
2014-01-14 12:05:00,95.23,95.25,95.17,95.19,16800.0,70.575,70.5898,70.5305,70.5453,16800.0
2014-01-14 12:10:00,95.19,95.21,95.16,95.17,20000.0,70.5453,70.5602,70.5231,70.5305,20000.0
2014-01-14 12:15:00,95.17,95.21,95.17,95.2,14400.0,70.5305,70.5602,70.5305,70.5528,14400.0
2014-01-14 12:20:00,95.2,95.27,95.17,95.26,38800.0,70.5528,70.6046,70.5305,70.5972,38800.0
2014-01-14 12:25:00,95.26,95.28,95.22,95.25,29000.0,70.5972,70.612,70.5676,70.5898,29000.0
2014-01-14 12:30:00,95.25,95.27,95.19,95.22,20700.0,70.5898,70.6046,70.5453,70.5676,20700.0
2014-01-14 12:35:00,95.21,95.24,95.2,95.22,20100.0,70.5602,70.5824,70.5528,70.5676,20100.0
2014-01-14 12:40:00,95.23,95.28,95.2,95.25,27600.0,70.575,70.612,70.5528,70.5898,27600.0
2014-01-14 12:45:00,95.24,95.25,95.2,95.21,17100.0,70.5824,70.5898,70.5528,70.5602,17100.0
2014-01-14 12:50:00,95.2,95.2,95.12,95.13,28000.0,70.5528,70.5528,70.4935,70.5009,28000.0
2014-01-14 12:55:00,95.12,95.16,95.12,95.16,19400.0,70.4935,70.5231,70.4935,70.5231,19400.0
2014-01-14 13:00:00,95.16,95.17,95.11,95.11,25600.0,70.5231,70.5305,70.4861,70.4861,25600.0
2014-01-14 13:05:00,95.12,95.13,95.1,95.1,26700.0,70.4935,70.5009,70.4786,70.4786,26700.0
2014-01-14 13:10:00,95.1,95.14,95.09,95.13,21400.0,70.4786,70.5083,70.4712,70.5009,21400.0
2014-01-14 13:15:00,95.13,95.19,95.12,95.17,32100.0,70.5009,70.5453,70.4935,70.5305,32100.0
2014-01-14 13:20:00,95.18,95.23,95.17,95.17,25400.0,70.5379,70.575,70.5305,70.5305,25400.0
2014-01-14 13:25:00,95.17,95.19,95.15,95.17,15200.0,70.5305,70.5453,70.5157,70.5305,15200.0
2014-01-14 13:30:00,95.16,95.23,95.16,95.22,30500.0,70.5231,70.575,70.5231,70.5676,30500.0
2014-01-14 13:35:00,95.22,95.29,95.2,95.27,48100.0,70.5676,70.6195,70.5528,70.6046,48100.0
2014-01-14 13:40:00,95.28,95.3,95.21,95.21,47600.0,70.612,70.6269,70.5602,70.5602,47600.0
2014-01-14 13:45:00,95.2,95.21,95.14,95.15,59500.0,70.5528,70.5602,70.5083,70.5157,59500.0
2014-01-14 13:50:00,95.15,95.19,95.15,95.17,21800.0,70.5157,70.5453,70.5157,70.5305,21800.0
2014-01-14 13:55:00,95.16,95.19,95.14,95.19,20000.0,70.5231,70.5453,70.5083,70.5453,20000.0
2014-01-14 14:00:00,95.18,95.19,95.13,95.15,41100.0,70.5379,70.5453,70.5009,70.5157,41100.0
2014-01-14 14:05:00,95.16,95.16,95.12,95.12,24800.0,70.5231,70.5231,70.4935,70.4935,24800.0
2014-01-14 14:10:00,95.12,95.15,95.11,95.11,19600.0,70.4935,70.5157,70.4861,70.4861,19600.0
2014-01-14 14:15:00,95.11,95.11,95.06,95.08,28700.0,70.4861,70.4861,70.449,70.4638,28700.0
2014-01-14 14:20:00,95.08,95.13,95.08,95.12,25000.0,70.4638,70.5009,70.4638,70.4935,25000.0
2014-01-14 14:25:00,95.13,95.18,95.13,95.18,25200.0,70.5009,70.5379,70.5009,70.5379,25200.0
2014-01-14 14:30:00,95.19,95.22,95.17,95.2,23400.0,70.5453,70.5676,70.5305,70.5528,23400.0
2014-01-14 14:35:00,95.21,95.23,95.19,95.22,44200.0,70.5602,70.575,70.5453,70.5676,44200.0
2014-01-14 14:40:00,95.23,95.23,95.19,95.2,30900.0,70.575,70.575,70.5453,70.5528,30900.0
2014-01-14 14:45:00,95.2,95.25,95.19,95.21,29000.0,70.5528,70.5898,70.5453,70.5602,29000.0
2014-01-14 14:50:00,95.21,95.25,95.21,95.23,33900.0,70.5602,70.5898,70.5602,70.575,33900.0
2014-01-14 14:55:00,95.23,95.23,95.18,95.2,32900.0,70.575,70.575,70.5379,70.5528,32900.0
2014-01-14 15:00:00,95.2,95.25,95.19,95.24,35100.0,70.5528,70.5898,70.5453,70.5824,35100.0
2014-01-14 15:05:00,95.24,95.25,95.2,95.23,26400.0,70.5824,70.5898,70.5528,70.575,26400.0
2014-01-14 15:10:00,95.23,95.25,95.21,95.21,22300.0,70.575,70.5898,70.5602,70.5602,22300.0
2014-01-14 15:15:00,95.22,95.27,95.2,95.26,36500.0,70.5676,70.6046,70.5528,70.5972,36500.0
2014-01-14 15:20:00,95.25,95.26,95.19,95.24,35100.0,70.5898,70.5972,70.5453,70.5824,35100.0
2014-01-14 15:25:00,95.23,95.25,95.2,95.25,37600.0,70.575,70.5898,70.5528,70.5898,37600.0
2014-01-14 15:30:00,95.25,95.26,95.21,95.23,34500.0,70.5898,70.5972,70.5602,70.575,34500.0
2014-01-14 15:35:00,95.24,95.26,95.2,95.25,41600.0,70.5824,70.5972,70.5528,70.5898,41600.0
2014-01-14 15:40:00,95.24,95.29,95.2,95.26,50800.0,70.5824,70.6195,70.5528,70.5972,50800.0
2014-01-14 15:45:00,95.25,95.25,95.12,95.19,78800.0,70.5898,70.5898,70.4935,70.5453,78800.0
2014-01-14 15:50:00,95.18,95.21,95.16,95.2,68700.0,70.5379,70.5602,70.5231,70.5528,68700.0
2014-01-14 15:55:00,95.2,95.25,95.18,95.21,117400.0,70.5528,70.5898,70.5379,70.5602,117400.0
2014-01-15 09:30:00,95.4,95.5,95.22,95.24,165000.0,70.701,70.7751,70.5676,70.5824,165000.0
2014-01-15 09:35:00,95.24,95.49,95.2,95.48,33300.0,70.5824,70.7677,70.5528,70.7603,33300.0
2014-01-15 09:40:00,95.48,95.48,95.23,95.24,52900.0,70.7603,70.7603,70.575,70.5824,52900.0
2014-01-15 09:45:00,95.24,95.28,95.15,95.28,72200.0,70.5824,70.612,70.5157,70.612,72200.0
2014-01-15 09:50:00,95.28,95.35,95.28,95.33,25500.0,70.612,70.6639,70.612,70.6491,25500.0
2014-01-15 09:55:00,95.35,95.35,95.2,95.22,32700.0,70.6639,70.6639,70.5528,70.5676,32700.0
2014-01-15 10:00:00,95.2,95.4,95.2,95.4,48300.0,70.5528,70.701,70.5528,70.701,48300.0
2014-01-15 10:05:00,95.39,95.42,95.34,95.38,28100.0,70.6936,70.7158,70.6565,70.6862,28100.0
2014-01-15 10:10:00,95.38,95.41,95.27,95.28,32900.0,70.6862,70.7084,70.6046,70.612,32900.0
2014-01-15 10:15:00,95.28,95.35,95.26,95.31,19100.0,70.612,70.6639,70.5972,70.6343,19100.0
2014-01-15 10:20:00,95.32,95.35,95.29,95.31,27700.0,70.6417,70.6639,70.6195,70.6343,27700.0
2014-01-15 10:25:00,95.29,95.34,95.29,95.31,33000.0,70.6195,70.6565,70.6195,70.6343,33000.0
2014-01-15 10:30:00,95.31,95.34,95.27,95.27,26900.0,70.6343,70.6565,70.6046,70.6046,26900.0
2014-01-15 10:35:00,95.28,95.3,95.24,95.26,21800.0,70.612,70.6269,70.5824,70.5972,21800.0
2014-01-15 10:40:00,95.26,95.31,95.25,95.31,30600.0,70.5972,70.6343,70.5898,70.6343,30600.0
2014-01-15 10:45:00,95.31,95.35,95.27,95.3,48800.0,70.6343,70.6639,70.6046,70.6269,48800.0
2014-01-15 10:50:00,95.3,95.35,95.28,95.34,27000.0,70.6269,70.6639,70.612,70.6565,27000.0
2014-01-15 10:55:00,95.34,95.39,95.31,95.38,66400.0,70.6565,70.6936,70.6343,70.6862,66400.0
2014-01-15 11:00:00,95.38,95.39,95.33,95.35,24300.0,70.6862,70.6936,70.6491,70.6639,24300.0
2014-01-15 11:05:00,95.35,95.52,95.35,95.52,54100.0,70.6639,70.7899,70.6639,70.7899,54100.0
2014-01-15 11:10:00,95.51,95.54,95.47,95.48,28400.0,70.7825,70.8047,70.7529,70.7603,28400.0
2014-01-15 11:15:00,95.48,95.52,95.48,95.49,29400.0,70.7603,70.7899,70.7603,70.7677,29400.0
2014-01-15 11:20:00,95.49,95.52,95.45,95.47,47000.0,70.7677,70.7899,70.738,70.7529,47000.0
2014-01-15 11:25:00,95.48,95.48,95.42,95.46,47600.0,70.7603,70.7603,70.7158,70.7454,47600.0
2014-01-15 11:30:00,95.45,95.49,95.4,95.41,55800.0,70.738,70.7677,70.701,70.7084,55800.0
2014-01-15 11:35:00,95.42,95.42,95.34,95.36,42400.0,70.7158,70.7158,70.6565,70.6713,42400.0
2014-01-15 11:40:00,95.37,95.37,95.3,95.36,36400.0,70.6787,70.6787,70.6269,70.6713,36400.0
2014-01-15 11:45:00,95.35,95.4,95.34,95.38,29900.0,70.6639,70.701,70.6565,70.6862,29900.0
2014-01-15 11:50:00,95.39,95.39,95.34,95.35,64300.0,70.6936,70.6936,70.6565,70.6639,64300.0
2014-01-15 11:55:00,95.35,95.36,95.27,95.3,42300.0,70.6639,70.6713,70.6046,70.6269,42300.0
2014-01-15 12:00:00,95.31,95.35,95.31,95.33,26700.0,70.6343,70.6639,70.6343,70.6491,26700.0
2014-01-15 12:05:00,95.33,95.33,95.28,95.31,18400.0,70.6491,70.6491,70.612,70.6343,18400.0
2014-01-15 12:10:00,95.31,95.39,95.3,95.35,56900.0,70.6343,70.6936,70.6269,70.6639,56900.0
2014-01-15 12:15:00,95.34,95.39,95.33,95.35,23600.0,70.6565,70.6936,70.6491,70.6639,23600.0
2014-01-15 12:20:00,95.34,95.36,95.32,95.36,19600.0,70.6565,70.6713,70.6417,70.6713,19600.0
2014-01-15 12:25:00,95.36,95.38,95.32,95.38,15600.0,70.6713,70.6862,70.6417,70.6862,15600.0
2014-01-15 12:30:00,95.38,95.4,95.33,95.36,27400.0,70.6862,70.701,70.6491,70.6713,27400.0
2014-01-15 12:35:00,95.36,95.39,95.34,95.34,27300.0,70.6713,70.6936,70.6565,70.6565,27300.0
2014-01-15 12:40:00,95.34,95.35,95.32,95.35,32000.0,70.6565,70.6639,70.6417,70.6639,32000.0
2014-01-15 12:45:00,95.36,95.42,95.35,95.4,26200.0,70.6713,70.7158,70.6639,70.701,26200.0
2014-01-15 12:50:00,95.39,95.43,95.38,95.42,27500.0,70.6936,70.7232,70.6862,70.7158,27500.0
2014-01-15 12:55:00,95.42,95.43,95.37,95.41,19100.0,70.7158,70.7232,70.6787,70.7084,19100.0
2014-01-15 13:00:00,95.4,95.41,95.37,95.41,36700.0,70.701,70.7084,70.6787,70.7084,36700.0
2014-01-15 13:05:00,95.4,95.4,95.36,95.38,26300.0,70.701,70.701,70.6713,70.6862,26300.0
2014-01-15 13:10:00,95.39,95.42,95.37,95.41,22700.0,70.6936,70.7158,70.6787,70.7084,22700.0
2014-01-15 13:15:00,95.4,95.45,95.38,95.45,26400.0,70.701,70.738,70.6862,70.738,26400.0
2014-01-15 13:20:00,95.45,95.49,95.42,95.45,32000.0,70.738,70.7677,70.7158,70.738,32000.0
2014-01-15 13:25:00,95.45,95.49,95.41,95.44,25300.0,70.738,70.7677,70.7084,70.7306,25300.0
2014-01-15 13:30:00,95.45,95.47,95.42,95.46,22200.0,70.738,70.7529,70.7158,70.7454,22200.0
2014-01-15 13:35:00,95.46,95.5,95.44,95.44,30100.0,70.7454,70.7751,70.7306,70.7306,30100.0
2014-01-15 13:40:00,95.43,95.47,95.42,95.45,25100.0,70.7232,70.7529,70.7158,70.738,25100.0
2014-01-15 13:45:00,95.46,95.48,95.44,95.45,47100.0,70.7454,70.7603,70.7306,70.738,47100.0
2014-01-15 13:50:00,95.45,95.53,95.44,95.5,46300.0,70.738,70.7973,70.7306,70.7751,46300.0
2014-01-15 13:55:00,95.51,95.52,95.44,95.45,53000.0,70.7825,70.7899,70.7306,70.738,53000.0
2014-01-15 14:00:00,95.45,95.45,95.37,95.43,34800.0,70.738,70.738,70.6787,70.7232,34800.0
2014-01-15 14:05:00,95.43,95.43,95.39,95.4,20100.0,70.7232,70.7232,70.6936,70.701,20100.0
2014-01-15 14:10:00,95.39,95.43,95.37,95.43,22700.0,70.6936,70.7232,70.6787,70.7232,22700.0
2014-01-15 14:15:00,95.42,95.45,95.4,95.44,38800.0,70.7158,70.738,70.701,70.7306,38800.0
2014-01-15 14:20:00,95.44,95.51,95.42,95.51,31900.0,70.7306,70.7825,70.7158,70.7825,31900.0
2014-01-15 14:25:00,95.52,95.56,95.51,95.54,24200.0,70.7899,70.8196,70.7825,70.8047,24200.0
2014-01-15 14:30:00,95.55,95.57,95.53,95.53,33300.0,70.8121,70.827,70.7973,70.7973,33300.0
2014-01-15 14:35:00,95.54,95.6,95.51,95.56,35000.0,70.8047,70.8492,70.7825,70.8196,35000.0
2014-01-15 14:40:00,95.55,95.63,95.55,95.62,35400.0,70.8121,70.8714,70.8121,70.864,35400.0
2014-01-15 14:45:00,95.62,95.67,95.61,95.65,23100.0,70.864,70.9011,70.8566,70.8862,23100.0
2014-01-15 14:50:00,95.65,95.66,95.6,95.62,21500.0,70.8862,70.8937,70.8492,70.864,21500.0
2014-01-15 14:55:00,95.62,95.64,95.61,95.62,25600.0,70.864,70.8788,70.8566,70.864,25600.0
2014-01-15 15:00:00,95.62,95.63,95.6,95.62,15700.0,70.864,70.8714,70.8492,70.864,15700.0
2014-01-15 15:05:00,95.61,95.62,95.58,95.58,23100.0,70.8566,70.864,70.8344,70.8344,23100.0
2014-01-15 15:10:00,95.58,95.59,95.51,95.52,26400.0,70.8344,70.8418,70.7825,70.7899,26400.0
2014-01-15 15:15:00,95.51,95.51,95.43,95.43,30800.0,70.7825,70.7825,70.7232,70.7232,30800.0
2014-01-15 15:20:00,95.43,95.44,95.38,95.41,42000.0,70.7232,70.7306,70.6862,70.7084,42000.0
2014-01-15 15:25:00,95.41,95.48,95.41,95.47,25600.0,70.7084,70.7603,70.7084,70.7529,25600.0
2014-01-15 15:30:00,95.48,95.52,95.46,95.5,37000.0,70.7603,70.7899,70.7454,70.7751,37000.0
2014-01-15 15:35:00,95.5,95.53,95.49,95.53,37900.0,70.7751,70.7973,70.7677,70.7973,37900.0
2014-01-15 15:40:00,95.52,95.53,95.44,95.44,37600.0,70.7899,70.7973,70.7306,70.7306,37600.0
2014-01-15 15:45:00,95.45,95.48,95.43,95.44,76900.0,70.738,70.7603,70.7232,70.7306,76900.0
2014-01-15 15:50:00,95.44,95.49,95.43,95.44,66700.0,70.7306,70.7677,70.7232,70.7306,66700.0
2014-01-15 15:55:00,95.44,95.46,95.41,95.46,128900.0,70.7306,70.7454,70.7084,70.7454,128900.0
2014-01-16 09:30:00,95.4,95.57,95.36,95.57,88000.0,70.701,70.827,70.6713,70.827,88000.0
2014-01-16 09:35:00,95.54,95.56,95.19,95.32,68600.0,70.8047,70.8196,70.5453,70.6417,68600.0
2014-01-16 09:40:00,95.32,95.59,95.31,95.56,96000.0,70.6417,70.8418,70.6343,70.8196,96000.0
2014-01-16 09:45:00,95.56,95.74,95.56,95.74,91100.0,70.8196,70.9529,70.8196,70.9529,91100.0
2014-01-16 09:50:00,95.73,95.78,95.7,95.74,39500.0,70.9455,70.9826,70.9233,70.9529,39500.0
2014-01-16 09:55:00,95.75,95.76,95.69,95.69,30800.0,70.9604,70.9678,70.9159,70.9159,30800.0
2014-01-16 10:00:00,95.7,95.88,95.69,95.86,121000.0,70.9233,71.0567,70.9159,71.0419,121000.0
2014-01-16 10:05:00,95.87,95.96,95.87,95.92,63900.0,71.0493,71.116,71.0493,71.0863,63900.0
2014-01-16 10:10:00,95.91,95.92,95.84,95.9,74400.0,71.0789,71.0863,71.0271,71.0715,74400.0
2014-01-16 10:15:00,95.9,95.98,95.89,95.97,146200.0,71.0715,71.1308,71.0641,71.1234,146200.0
2014-01-16 10:20:00,95.97,95.98,95.88,95.96,40800.0,71.1234,71.1308,71.0567,71.116,40800.0
2014-01-16 10:25:00,95.96,96.13,95.94,96.0,124400.0,71.116,71.242,71.1012,71.1456,124400.0
2014-01-16 10:30:00,96.01,96.03,95.92,95.92,78100.0,71.153,71.1679,71.0863,71.0863,78100.0
2014-01-16 10:35:00,95.92,96.05,95.92,95.94,57900.0,71.0863,71.1827,71.0863,71.1012,57900.0
2014-01-16 10:40:00,95.95,95.96,95.9,95.93,36800.0,71.1086,71.116,71.0715,71.0938,36800.0
2014-01-16 10:45:00,95.94,96.03,95.91,96.03,67900.0,71.1012,71.1679,71.0789,71.1679,67900.0
2014-01-16 10:50:00,96.02,96.13,96.01,96.13,104500.0,71.1605,71.242,71.153,71.242,104500.0
2014-01-16 10:55:00,96.12,96.13,95.95,95.98,56700.0,71.2346,71.242,71.1086,71.1308,56700.0
2014-01-16 11:00:00,95.98,95.99,95.93,95.95,44900.0,71.1308,71.1382,71.0938,71.1086,44900.0
2014-01-16 11:05:00,95.94,96.02,95.92,96.02,41900.0,71.1012,71.1605,71.0863,71.1605,41900.0
2014-01-16 11:10:00,96.02,96.02,95.97,95.98,65500.0,71.1605,71.1605,71.1234,71.1308,65500.0
2014-01-16 11:15:00,95.98,96.1,95.94,96.01,80100.0,71.1308,71.2197,71.1012,71.153,80100.0
2014-01-16 11:20:00,96.0,96.03,95.99,96.01,51100.0,71.1456,71.1679,71.1382,71.153,51100.0
2014-01-16 11:25:00,95.99,96.03,95.97,96.0,46300.0,71.1382,71.1679,71.1234,71.1456,46300.0
2014-01-16 11:30:00,96.01,96.05,95.97,96.01,42300.0,71.153,71.1827,71.1234,71.153,42300.0
2014-01-16 11:35:00,96.01,96.13,95.99,96.11,42600.0,71.153,71.242,71.1382,71.2272,42600.0
2014-01-16 11:40:00,96.11,96.11,96.04,96.04,42900.0,71.2272,71.2272,71.1753,71.1753,42900.0
2014-01-16 11:45:00,96.04,96.11,96.03,96.06,48600.0,71.1753,71.2272,71.1679,71.1901,48600.0
2014-01-16 11:50:00,96.06,96.11,96.04,96.04,27900.0,71.1901,71.2272,71.1753,71.1753,27900.0
2014-01-16 11:55:00,96.04,96.11,96.04,96.1,62200.0,71.1753,71.2272,71.1753,71.2197,62200.0
2014-01-16 12:00:00,96.11,96.19,96.08,96.15,39800.0,71.2272,71.2864,71.2049,71.2568,39800.0
2014-01-16 12:05:00,96.15,96.3,96.13,96.24,86300.0,71.2568,71.368,71.242,71.3235,86300.0
2014-01-16 12:10:00,96.23,96.24,96.12,96.13,21200.0,71.3161,71.3235,71.2346,71.242,21200.0
2014-01-16 12:15:00,96.13,96.2,96.09,96.16,53900.0,71.242,71.2939,71.2123,71.2642,53900.0
2014-01-16 12:20:00,96.16,96.17,96.06,96.1,47500.0,71.2642,71.2716,71.1901,71.2197,47500.0
2014-01-16 12:25:00,96.11,96.12,96.04,96.05,32500.0,71.2272,71.2346,71.1753,71.1827,32500.0
2014-01-16 12:30:00,96.04,96.04,96.0,96.04,24900.0,71.1753,71.1753,71.1456,71.1753,24900.0
2014-01-16 12:35:00,96.03,96.11,96.03,96.08,28100.0,71.1679,71.2272,71.1679,71.2049,28100.0
2014-01-16 12:40:00,96.08,96.12,96.07,96.08,48800.0,71.2049,71.2346,71.1975,71.2049,48800.0
2014-01-16 12:45:00,96.09,96.1,96.02,96.03,17300.0,71.2123,71.2197,71.1605,71.1679,17300.0
2014-01-16 12:50:00,96.04,96.06,96.02,96.02,18000.0,71.1753,71.1901,71.1605,71.1605,18000.0
2014-01-16 12:55:00,96.02,96.03,95.94,95.98,51500.0,71.1605,71.1679,71.1012,71.1308,51500.0
2014-01-16 13:00:00,95.98,95.98,95.92,95.94,18800.0,71.1308,71.1308,71.0863,71.1012,18800.0
2014-01-16 13:05:00,95.94,95.98,95.88,95.89,24400.0,71.1012,71.1308,71.0567,71.0641,24400.0
2014-01-16 13:10:00,95.89,95.9,95.83,95.89,28100.0,71.0641,71.0715,71.0196,71.0641,28100.0
2014-01-16 13:15:00,95.9,95.95,95.84,95.94,30200.0,71.0715,71.1086,71.0271,71.1012,30200.0
2014-01-16 13:20:00,95.94,95.97,95.89,95.9,43200.0,71.1012,71.1234,71.0641,71.0715,43200.0
2014-01-16 13:25:00,95.9,95.9,95.85,95.88,31000.0,71.0715,71.0715,71.0345,71.0567,31000.0
2014-01-16 13:30:00,95.89,95.91,95.86,95.91,25200.0,71.0641,71.0789,71.0419,71.0789,25200.0
2014-01-16 13:35:00,95.92,95.92,95.86,95.86,12200.0,71.0863,71.0863,71.0419,71.0419,12200.0
2014-01-16 13:40:00,95.87,95.95,95.86,95.94,26900.0,71.0493,71.1086,71.0419,71.1012,26900.0
2014-01-16 13:45:00,95.93,96.0,95.93,95.98,42500.0,71.0938,71.1456,71.0938,71.1308,42500.0
2014-01-16 13:50:00,95.98,96.05,95.98,96.04,34700.0,71.1308,71.1827,71.1308,71.1753,34700.0
2014-01-16 13:55:00,96.03,96.05,96.01,96.05,28600.0,71.1679,71.1827,71.153,71.1827,28600.0
2014-01-16 14:00:00,96.05,96.05,96.01,96.03,29400.0,71.1827,71.1827,71.153,71.1679,29400.0
2014-01-16 14:05:00,96.03,96.07,96.02,96.06,28300.0,71.1679,71.1975,71.1605,71.1901,28300.0
2014-01-16 14:10:00,96.06,96.11,96.06,96.1,48800.0,71.1901,71.2272,71.1901,71.2197,48800.0
2014-01-16 14:15:00,96.1,96.12,96.04,96.05,35700.0,71.2197,71.2346,71.1753,71.1827,35700.0
2014-01-16 14:20:00,96.05,96.11,96.03,96.04,40900.0,71.1827,71.2272,71.1679,71.1753,40900.0
2014-01-16 14:25:00,96.03,96.05,95.96,95.96,46500.0,71.1679,71.1827,71.116,71.116,46500.0
2014-01-16 14:30:00,95.97,95.97,95.93,95.93,32400.0,71.1234,71.1234,71.0938,71.0938,32400.0
2014-01-16 14:35:00,95.93,95.93,95.87,95.91,36200.0,71.0938,71.0938,71.0493,71.0789,36200.0
2014-01-16 14:40:00,95.92,95.98,95.9,95.96,30400.0,71.0863,71.1308,71.0715,71.116,30400.0
2014-01-16 14:45:00,95.96,95.97,95.92,95.95,29200.0,71.116,71.1234,71.0863,71.1086,29200.0
2014-01-16 14:50:00,95.95,96.01,95.94,96.0,50300.0,71.1086,71.153,71.1012,71.1456,50300.0
2014-01-16 14:55:00,95.99,96.01,95.97,96.0,40700.0,71.1382,71.153,71.1234,71.1456,40700.0
2014-01-16 15:00:00,96.0,96.01,95.96,95.97,39900.0,71.1456,71.153,71.116,71.1234,39900.0
2014-01-16 15:05:00,95.96,95.98,95.91,95.94,39000.0,71.116,71.1308,71.0789,71.1012,39000.0
2014-01-16 15:10:00,95.94,95.98,95.92,95.97,33400.0,71.1012,71.1308,71.0863,71.1234,33400.0
2014-01-16 15:15:00,95.97,96.01,95.94,95.94,63100.0,71.1234,71.153,71.1012,71.1012,63100.0
2014-01-16 15:20:00,95.95,95.95,95.84,95.84,38100.0,71.1086,71.1086,71.0271,71.0271,38100.0
2014-01-16 15:25:00,95.84,95.94,95.82,95.94,85800.0,71.0271,71.1012,71.0122,71.1012,85800.0
2014-01-16 15:30:00,95.93,96.01,95.92,95.98,77000.0,71.0938,71.153,71.0863,71.1308,77000.0
2014-01-16 15:35:00,95.98,96.03,95.96,95.96,61600.0,71.1308,71.1679,71.116,71.116,61600.0
2014-01-16 15:40:00,95.96,95.99,95.93,95.99,71600.0,71.116,71.1382,71.0938,71.1382,71600.0
2014-01-16 15:45:00,95.98,96.01,95.95,95.95,105000.0,71.1308,71.153,71.1086,71.1086,105000.0
2014-01-16 15:50:00,95.95,96.01,95.95,96.0,144000.0,71.1086,71.153,71.1086,71.1456,144000.0
2014-01-16 15:55:00,95.99,96.1,95.98,96.06,215700.0,71.1382,71.2197,71.1308,71.1901,215700.0
2014-01-17 09:30:00,96.3,96.3,95.51,95.71,639200.0,71.368,71.368,70.7825,70.9307,639200.0
2014-01-17 09:35:00,95.7,95.74,95.36,95.4,61200.0,70.9233,70.9529,70.6713,70.701,61200.0
2014-01-17 09:40:00,95.39,95.46,95.23,95.24,81300.0,70.6936,70.7454,70.575,70.5824,81300.0
2014-01-17 09:45:00,95.27,95.32,95.12,95.22,106000.0,70.6046,70.6417,70.4935,70.5676,106000.0
2014-01-17 09:50:00,95.22,95.23,95.06,95.23,65700.0,70.5676,70.575,70.449,70.575,65700.0
2014-01-17 09:55:00,95.2,95.26,95.12,95.14,98200.0,70.5528,70.5972,70.4935,70.5083,98200.0
2014-01-17 10:00:00,95.14,95.18,95.06,95.17,61000.0,70.5083,70.5379,70.449,70.5305,61000.0
2014-01-17 10:05:00,95.18,95.25,95.17,95.19,37700.0,70.5379,70.5898,70.5305,70.5453,37700.0
2014-01-17 10:10:00,95.2,95.26,95.14,95.18,81700.0,70.5528,70.5972,70.5083,70.5379,81700.0
2014-01-17 10:15:00,95.16,95.21,95.14,95.14,41700.0,70.5231,70.5602,70.5083,70.5083,41700.0
2014-01-17 10:20:00,95.15,95.24,95.13,95.23,41800.0,70.5157,70.5824,70.5009,70.575,41800.0
2014-01-17 10:25:00,95.23,95.24,95.18,95.19,55100.0,70.575,70.5824,70.5379,70.5453,55100.0
2014-01-17 10:30:00,95.18,95.19,95.12,95.16,28800.0,70.5379,70.5453,70.4935,70.5231,28800.0
2014-01-17 10:35:00,95.16,95.23,95.15,95.15,26200.0,70.5231,70.575,70.5157,70.5157,26200.0
2014-01-17 10:40:00,95.16,95.17,95.1,95.15,31600.0,70.5231,70.5305,70.4786,70.5157,31600.0
2014-01-17 10:45:00,95.15,95.29,95.15,95.26,26000.0,70.5157,70.6195,70.5157,70.5972,26000.0
2014-01-17 10:50:00,95.26,95.34,95.24,95.32,32300.0,70.5972,70.6565,70.5824,70.6417,32300.0
2014-01-17 10:55:00,95.33,95.35,95.27,95.27,26100.0,70.6491,70.6639,70.6046,70.6046,26100.0
2014-01-17 11:00:00,95.28,95.36,95.25,95.32,30200.0,70.612,70.6713,70.5898,70.6417,30200.0
2014-01-17 11:05:00,95.32,95.34,95.27,95.3,22100.0,70.6417,70.6565,70.6046,70.6269,22100.0
2014-01-17 11:10:00,95.3,95.32,95.27,95.29,21600.0,70.6269,70.6417,70.6046,70.6195,21600.0
2014-01-17 11:15:00,95.3,95.3,95.25,95.25,36400.0,70.6269,70.6269,70.5898,70.5898,36400.0
2014-01-17 11:20:00,95.24,95.27,95.2,95.2,20600.0,70.5824,70.6046,70.5528,70.5528,20600.0
2014-01-17 11:25:00,95.21,95.26,95.2,95.22,34300.0,70.5602,70.5972,70.5528,70.5676,34300.0
2014-01-17 11:30:00,95.22,95.25,95.2,95.2,30400.0,70.5676,70.5898,70.5528,70.5528,30400.0
2014-01-17 11:35:00,95.2,95.2,95.12,95.13,56100.0,70.5528,70.5528,70.4935,70.5009,56100.0
2014-01-17 11:40:00,95.13,95.13,95.08,95.09,90100.0,70.5009,70.5009,70.4638,70.4712,90100.0
2014-01-17 11:45:00,95.09,95.13,95.08,95.13,23300.0,70.4712,70.5009,70.4638,70.5009,23300.0
2014-01-17 11:50:00,95.13,95.22,95.13,95.18,29800.0,70.5009,70.5676,70.5009,70.5379,29800.0
2014-01-17 11:55:00,95.18,95.21,95.15,95.17,23600.0,70.5379,70.5602,70.5157,70.5305,23600.0
2014-01-17 12:00:00,95.18,95.2,95.11,95.14,22300.0,70.5379,70.5528,70.4861,70.5083,22300.0
2014-01-17 12:05:00,95.15,95.2,95.12,95.2,24700.0,70.5157,70.5528,70.4935,70.5528,24700.0
2014-01-17 12:10:00,95.2,95.2,95.12,95.16,21500.0,70.5528,70.5528,70.4935,70.5231,21500.0
2014-01-17 12:15:00,95.16,95.16,95.12,95.15,16800.0,70.5231,70.5231,70.4935,70.5157,16800.0
2014-01-17 12:20:00,95.15,95.25,95.14,95.22,28700.0,70.5157,70.5898,70.5083,70.5676,28700.0
2014-01-17 12:25:00,95.22,95.22,95.19,95.21,17200.0,70.5676,70.5676,70.5453,70.5602,17200.0
2014-01-17 12:30:00,95.22,95.22,95.19,95.21,15100.0,70.5676,70.5676,70.5453,70.5602,15100.0
2014-01-17 12:35:00,95.21,95.22,95.16,95.17,33300.0,70.5602,70.5676,70.5231,70.5305,33300.0
2014-01-17 12:40:00,95.16,95.17,95.13,95.14,19800.0,70.5231,70.5305,70.5009,70.5083,19800.0
2014-01-17 12:45:00,95.14,95.15,95.1,95.1,15900.0,70.5083,70.5157,70.4786,70.4786,15900.0
2014-01-17 12:50:00,95.11,95.12,95.1,95.1,14900.0,70.4861,70.4935,70.4786,70.4786,14900.0
2014-01-17 12:55:00,95.1,95.11,95.07,95.09,37900.0,70.4786,70.4861,70.4564,70.4712,37900.0
2014-01-17 13:00:00,95.08,95.12,95.08,95.11,33100.0,70.4638,70.4935,70.4638,70.4861,33100.0
2014-01-17 13:05:00,95.12,95.12,95.07,95.07,32700.0,70.4935,70.4935,70.4564,70.4564,32700.0
2014-01-17 13:10:00,95.07,95.08,95.05,95.05,39900.0,70.4564,70.4638,70.4416,70.4416,39900.0
2014-01-17 13:15:00,95.05,95.06,95.01,95.04,22000.0,70.4416,70.449,70.4119,70.4342,22000.0
2014-01-17 13:20:00,95.04,95.05,95.0,95.01,18900.0,70.4342,70.4416,70.4045,70.4119,18900.0
2014-01-17 13:25:00,95.01,95.04,94.95,94.95,119400.0,70.4119,70.4342,70.3675,70.3675,119400.0
2014-01-17 13:30:00,94.95,94.97,94.92,94.94,25100.0,70.3675,70.3823,70.3452,70.3601,25100.0
2014-01-17 13:35:00,94.94,95.0,94.94,94.97,24000.0,70.3601,70.4045,70.3601,70.3823,24000.0
2014-01-17 13:40:00,94.97,94.99,94.95,94.96,21800.0,70.3823,70.3971,70.3675,70.3749,21800.0
2014-01-17 13:45:00,94.96,94.98,94.94,94.96,32700.0,70.3749,70.3897,70.3601,70.3749,32700.0
2014-01-17 13:50:00,94.95,94.98,94.95,94.96,21200.0,70.3675,70.3897,70.3675,70.3749,21200.0
2014-01-17 13:55:00,94.96,95.02,94.96,95.0,63900.0,70.3749,70.4194,70.3749,70.4045,63900.0
2014-01-17 14:00:00,95.0,95.02,94.95,94.96,33400.0,70.4045,70.4194,70.3675,70.3749,33400.0
2014-01-17 14:05:00,94.96,94.99,94.95,94.98,26000.0,70.3749,70.3971,70.3675,70.3897,26000.0
2014-01-17 14:10:00,94.98,95.0,94.95,94.98,25900.0,70.3897,70.4045,70.3675,70.3897,25900.0
2014-01-17 14:15:00,94.98,95.04,94.93,94.97,50300.0,70.3897,70.4342,70.3527,70.3823,50300.0
2014-01-17 14:20:00,94.97,95.01,94.97,94.99,24400.0,70.3823,70.4119,70.3823,70.3971,24400.0
2014-01-17 14:25:00,94.99,95.01,94.97,94.98,26900.0,70.3971,70.4119,70.3823,70.3897,26900.0
2014-01-17 14:30:00,94.98,95.02,94.98,95.01,20700.0,70.3897,70.4194,70.3897,70.4119,20700.0
2014-01-17 14:35:00,95.02,95.02,94.95,94.95,28500.0,70.4194,70.4194,70.3675,70.3675,28500.0
2014-01-17 14:40:00,94.95,94.96,94.94,94.94,17400.0,70.3675,70.3749,70.3601,70.3601,17400.0
2014-01-17 14:45:00,94.95,94.95,94.88,94.9,45800.0,70.3675,70.3675,70.3156,70.3304,45800.0
2014-01-17 14:50:00,94.89,94.9,94.84,94.84,63100.0,70.323,70.3304,70.286,70.286,63100.0
2014-01-17 14:55:00,94.85,94.86,94.79,94.82,106100.0,70.2934,70.3008,70.2489,70.2711,106100.0
2014-01-17 15:00:00,94.83,94.88,94.81,94.82,41100.0,70.2785,70.3156,70.2637,70.2711,41100.0
2014-01-17 15:05:00,94.82,94.9,94.81,94.81,59100.0,70.2711,70.3304,70.2637,70.2637,59100.0
2014-01-17 15:10:00,94.81,94.82,94.78,94.82,70100.0,70.2637,70.2711,70.2415,70.2711,70100.0
2014-01-17 15:15:00,94.81,94.84,94.79,94.83,59700.0,70.2637,70.286,70.2489,70.2785,59700.0
2014-01-17 15:20:00,94.83,94.87,94.8,94.87,33700.0,70.2785,70.3082,70.2563,70.3082,33700.0
2014-01-17 15:25:00,94.87,94.94,94.86,94.91,80000.0,70.3082,70.3601,70.3008,70.3378,80000.0
2014-01-17 15:30:00,94.89,94.91,94.8,94.81,79000.0,70.323,70.3378,70.2563,70.2637,79000.0
2014-01-17 15:35:00,94.81,94.91,94.8,94.87,91000.0,70.2637,70.3378,70.2563,70.3082,91000.0
2014-01-17 15:40:00,94.87,94.87,94.77,94.82,133500.0,70.3082,70.3082,70.2341,70.2711,133500.0
2014-01-17 15:45:00,94.83,94.99,94.82,94.96,189200.0,70.2785,70.3971,70.2711,70.3749,189200.0
2014-01-17 15:50:00,94.95,94.98,94.92,94.95,166100.0,70.3675,70.3897,70.3452,70.3675,166100.0
2014-01-17 15:55:00,94.96,94.97,94.86,94.91,316700.0,70.3749,70.3823,70.3008,70.3378,316700.0
2014-01-21 09:30:00,95.36,95.8,95.36,95.75,258200.0,70.6713,70.9974,70.6713,70.9604,258200.0
2014-01-21 09:35:00,95.77,95.94,95.51,95.94,136800.0,70.9752,71.1012,70.7825,71.1012,136800.0
2014-01-21 09:40:00,95.94,95.96,95.76,95.79,133300.0,71.1012,71.116,70.9678,70.99,133300.0
2014-01-21 09:45:00,95.78,95.83,95.64,95.64,146200.0,70.9826,71.0196,70.8788,70.8788,146200.0
2014-01-21 09:50:00,95.65,95.67,95.48,95.59,74400.0,70.8862,70.9011,70.7603,70.8418,74400.0
2014-01-21 09:55:00,95.6,95.7,95.56,95.63,95500.0,70.8492,70.9233,70.8196,70.8714,95500.0
2014-01-21 10:00:00,95.63,95.67,95.58,95.64,111700.0,70.8714,70.9011,70.8344,70.8788,111700.0
2014-01-21 10:05:00,95.64,95.74,95.59,95.7,117500.0,70.8788,70.9529,70.8418,70.9233,117500.0
2014-01-21 10:10:00,95.7,95.7,95.64,95.68,58900.0,70.9233,70.9233,70.8788,70.9085,58900.0
2014-01-21 10:15:00,95.68,95.68,95.58,95.6,56700.0,70.9085,70.9085,70.8344,70.8492,56700.0
2014-01-21 10:20:00,95.6,95.61,95.49,95.55,58100.0,70.8492,70.8566,70.7677,70.8121,58100.0
2014-01-21 10:25:00,95.54,95.62,95.46,95.46,62300.0,70.8047,70.864,70.7454,70.7454,62300.0
2014-01-21 10:30:00,95.45,95.46,95.28,95.28,92000.0,70.738,70.7454,70.612,70.612,92000.0
2014-01-21 10:35:00,95.29,95.42,95.26,95.4,61100.0,70.6195,70.7158,70.5972,70.701,61100.0
2014-01-21 10:40:00,95.39,95.41,95.33,95.39,41000.0,70.6936,70.7084,70.6491,70.6936,41000.0
2014-01-21 10:45:00,95.38,95.44,95.34,95.4,44200.0,70.6862,70.7306,70.6565,70.701,44200.0
2014-01-21 10:50:00,95.39,95.45,95.34,95.45,52700.0,70.6936,70.738,70.6565,70.738,52700.0
2014-01-21 10:55:00,95.45,95.54,95.43,95.49,74600.0,70.738,70.8047,70.7232,70.7677,74600.0
2014-01-21 11:00:00,95.48,95.51,95.45,95.5,36300.0,70.7603,70.7825,70.738,70.7751,36300.0
2014-01-21 11:05:00,95.52,95.64,95.41,95.45,164100.0,70.7899,70.8788,70.7084,70.738,164100.0
2014-01-21 11:10:00,95.43,95.44,95.2,95.21,91200.0,70.7232,70.7306,70.5528,70.5602,91200.0
2014-01-21 11:15:00,95.22,95.34,95.18,95.25,55000.0,70.5676,70.6565,70.5379,70.5898,55000.0
2014-01-21 11:20:00,95.25,95.28,95.2,95.21,51900.0,70.5898,70.612,70.5528,70.5602,51900.0
2014-01-21 11:25:00,95.21,95.24,95.19,95.22,30100.0,70.5602,70.5824,70.5453,70.5676,30100.0
2014-01-21 11:30:00,95.22,95.23,95.18,95.22,27800.0,70.5676,70.575,70.5379,70.5676,27800.0
2014-01-21 11:35:00,95.23,95.3,95.19,95.19,80800.0,70.575,70.6269,70.5453,70.5453,80800.0
2014-01-21 11:40:00,95.19,95.2,95.1,95.19,86900.0,70.5453,70.5528,70.4786,70.5453,86900.0
2014-01-21 11:45:00,95.18,95.22,95.14,95.17,80500.0,70.5379,70.5676,70.5083,70.5305,80500.0
2014-01-21 11:50:00,95.17,95.24,95.09,95.16,93700.0,70.5305,70.5824,70.4712,70.5231,93700.0
2014-01-21 11:55:00,95.17,95.26,95.12,95.26,123900.0,70.5305,70.5972,70.4935,70.5972,123900.0
2014-01-21 12:00:00,95.26,95.27,95.14,95.15,50700.0,70.5972,70.6046,70.5083,70.5157,50700.0
2014-01-21 12:05:00,95.14,95.2,95.1,95.18,52300.0,70.5083,70.5528,70.4786,70.5379,52300.0
2014-01-21 12:10:00,95.17,95.18,95.09,95.1,42800.0,70.5305,70.5379,70.4712,70.4786,42800.0
2014-01-21 12:15:00,95.1,95.11,95.01,95.11,63300.0,70.4786,70.4861,70.4119,70.4861,63300.0
2014-01-21 12:20:00,95.11,95.26,95.09,95.23,78900.0,70.4861,70.5972,70.4712,70.575,78900.0
2014-01-21 12:25:00,95.23,95.25,95.18,95.2,115300.0,70.575,70.5898,70.5379,70.5528,115300.0
2014-01-21 12:30:00,95.19,95.21,95.16,95.19,25500.0,70.5453,70.5602,70.5231,70.5453,25500.0
2014-01-21 12:35:00,95.2,95.2,95.13,95.18,23700.0,70.5528,70.5528,70.5009,70.5379,23700.0
2014-01-21 12:40:00,95.18,95.19,95.14,95.19,51600.0,70.5379,70.5453,70.5083,70.5453,51600.0
2014-01-21 12:45:00,95.18,95.2,95.15,95.18,24400.0,70.5379,70.5528,70.5157,70.5379,24400.0
2014-01-21 12:50:00,95.17,95.19,95.15,95.16,23500.0,70.5305,70.5453,70.5157,70.5231,23500.0
2014-01-21 12:55:00,95.15,95.2,95.12,95.2,42700.0,70.5157,70.5528,70.4935,70.5528,42700.0
2014-01-21 13:00:00,95.19,95.2,95.14,95.18,27400.0,70.5453,70.5528,70.5083,70.5379,27400.0
2014-01-21 13:05:00,95.19,95.21,95.16,95.17,40300.0,70.5453,70.5602,70.5231,70.5305,40300.0
2014-01-21 13:10:00,95.17,95.2,95.14,95.15,20900.0,70.5305,70.5528,70.5083,70.5157,20900.0
2014-01-21 13:15:00,95.16,95.2,95.14,95.19,39300.0,70.5231,70.5528,70.5083,70.5453,39300.0
2014-01-21 13:20:00,95.19,95.19,95.16,95.17,22300.0,70.5453,70.5453,70.5231,70.5305,22300.0
2014-01-21 13:25:00,95.18,95.2,95.17,95.17,45300.0,70.5379,70.5528,70.5305,70.5305,45300.0
2014-01-21 13:30:00,95.18,95.25,95.16,95.22,64500.0,70.5379,70.5898,70.5231,70.5676,64500.0
2014-01-21 13:35:00,95.23,95.23,95.18,95.2,53200.0,70.575,70.575,70.5379,70.5528,53200.0
2014-01-21 13:40:00,95.2,95.2,95.17,95.2,34400.0,70.5528,70.5528,70.5305,70.5528,34400.0
2014-01-21 13:45:00,95.2,95.2,95.16,95.18,41500.0,70.5528,70.5528,70.5231,70.5379,41500.0
2014-01-21 13:50:00,95.19,95.2,95.17,95.2,20200.0,70.5453,70.5528,70.5305,70.5528,20200.0
2014-01-21 13:55:00,95.19,95.2,95.17,95.19,65400.0,70.5453,70.5528,70.5305,70.5453,65400.0
2014-01-21 14:00:00,95.2,95.21,95.16,95.17,24300.0,70.5528,70.5602,70.5231,70.5305,24300.0
2014-01-21 14:05:00,95.17,95.17,95.13,95.17,24600.0,70.5305,70.5305,70.5009,70.5305,24600.0
2014-01-21 14:10:00,95.16,95.2,95.16,95.2,29800.0,70.5231,70.5528,70.5231,70.5528,29800.0
2014-01-21 14:15:00,95.2,95.2,95.15,95.15,49000.0,70.5528,70.5528,70.5157,70.5157,49000.0
2014-01-21 14:20:00,95.16,95.18,95.14,95.14,22200.0,70.5231,70.5379,70.5083,70.5083,22200.0
2014-01-21 14:25:00,95.13,95.16,95.12,95.15,18500.0,70.5009,70.5231,70.4935,70.5157,18500.0
2014-01-21 14:30:00,95.15,95.21,95.13,95.19,50700.0,70.5157,70.5602,70.5009,70.5453,50700.0
2014-01-21 14:35:00,95.19,95.22,95.17,95.17,38900.0,70.5453,70.5676,70.5305,70.5305,38900.0
2014-01-21 14:40:00,95.17,95.2,95.17,95.2,23100.0,70.5305,70.5528,70.5305,70.5528,23100.0
2014-01-21 14:45:00,95.2,95.2,95.16,95.2,45900.0,70.5528,70.5528,70.5231,70.5528,45900.0
2014-01-21 14:50:00,95.2,95.2,95.14,95.19,60800.0,70.5528,70.5528,70.5083,70.5453,60800.0
2014-01-21 14:55:00,95.18,95.19,95.12,95.14,38900.0,70.5379,70.5453,70.4935,70.5083,38900.0
2014-01-21 15:00:00,95.14,95.15,95.05,95.06,53500.0,70.5083,70.5157,70.4416,70.449,53500.0
2014-01-21 15:05:00,95.05,95.1,95.05,95.06,45300.0,70.4416,70.4786,70.4416,70.449,45300.0
2014-01-21 15:10:00,95.07,95.13,95.05,95.13,54600.0,70.4564,70.5009,70.4416,70.5009,54600.0
2014-01-21 15:15:00,95.14,95.19,95.12,95.17,52100.0,70.5083,70.5453,70.4935,70.5305,52100.0
2014-01-21 15:20:00,95.16,95.16,95.12,95.15,40000.0,70.5231,70.5231,70.4935,70.5157,40000.0
2014-01-21 15:25:00,95.15,95.16,95.08,95.08,53700.0,70.5157,70.5231,70.4638,70.4638,53700.0
2014-01-21 15:30:00,95.09,95.14,95.08,95.12,56600.0,70.4712,70.5083,70.4638,70.4935,56600.0
2014-01-21 15:35:00,95.12,95.15,95.09,95.13,69800.0,70.4935,70.5157,70.4712,70.5009,69800.0
2014-01-21 15:40:00,95.13,95.13,95.06,95.06,100400.0,70.5009,70.5009,70.449,70.449,100400.0
2014-01-21 15:45:00,95.07,95.11,95.01,95.04,151700.0,70.4564,70.4861,70.4119,70.4342,151700.0
2014-01-21 15:50:00,95.05,95.11,95.05,95.1,94400.0,70.4416,70.4861,70.4416,70.4786,94400.0
2014-01-21 15:55:00,95.1,95.14,95.05,95.08,196100.0,70.4786,70.5083,70.4416,70.4638,196100.0
2014-01-22 09:30:00,95.07,95.32,95.0,95.05,164500.0,70.4564,70.6417,70.4045,70.4416,164500.0
2014-01-22 09:35:00,95.04,95.13,94.86,94.95,132300.0,70.4342,70.5009,70.3008,70.3675,132300.0
2014-01-22 09:40:00,94.95,95.05,94.83,94.92,49200.0,70.3675,70.4416,70.2785,70.3452,49200.0
2014-01-22 09:45:00,94.92,94.99,94.84,94.86,33700.0,70.3452,70.3971,70.286,70.3008,33700.0
2014-01-22 09:50:00,94.88,95.07,94.88,95.05,83700.0,70.3156,70.4564,70.3156,70.4416,83700.0
2014-01-22 09:55:00,95.04,95.29,95.04,95.18,65000.0,70.4342,70.6195,70.4342,70.5379,65000.0
2014-01-22 10:00:00,95.18,95.25,95.1,95.19,66400.0,70.5379,70.5898,70.4786,70.5453,66400.0
2014-01-22 10:05:00,95.19,95.25,95.14,95.18,147100.0,70.5453,70.5898,70.5083,70.5379,147100.0
2014-01-22 10:10:00,95.18,95.18,94.98,94.99,54200.0,70.5379,70.5379,70.3897,70.3971,54200.0
2014-01-22 10:15:00,95.0,95.03,94.87,94.96,60200.0,70.4045,70.4268,70.3082,70.3749,60200.0
2014-01-22 10:20:00,94.97,95.05,94.95,95.02,50400.0,70.3823,70.4416,70.3675,70.4194,50400.0
2014-01-22 10:25:00,95.03,95.11,95.02,95.1,41900.0,70.4268,70.4861,70.4194,70.4786,41900.0
2014-01-22 10:30:00,95.11,95.18,95.08,95.09,56700.0,70.4861,70.5379,70.4638,70.4712,56700.0
2014-01-22 10:35:00,95.1,95.11,95.05,95.07,27500.0,70.4786,70.4861,70.4416,70.4564,27500.0
2014-01-22 10:40:00,95.06,95.12,95.04,95.05,22500.0,70.449,70.4935,70.4342,70.4416,22500.0
2014-01-22 10:45:00,95.05,95.08,94.92,94.93,84400.0,70.4416,70.4638,70.3452,70.3527,84400.0
2014-01-22 10:50:00,94.93,94.93,94.76,94.83,64100.0,70.3527,70.3527,70.2267,70.2785,64100.0
2014-01-22 10:55:00,94.85,94.85,94.76,94.8,40000.0,70.2934,70.2934,70.2267,70.2563,40000.0
2014-01-22 11:00:00,94.79,94.81,94.71,94.73,49600.0,70.2489,70.2637,70.1896,70.2044,49600.0
2014-01-22 11:05:00,94.73,94.75,94.69,94.73,33800.0,70.2044,70.2193,70.1748,70.2044,33800.0
2014-01-22 11:10:00,94.73,94.76,94.69,94.7,33400.0,70.2044,70.2267,70.1748,70.1822,33400.0
2014-01-22 11:15:00,94.71,94.75,94.7,94.72,30600.0,70.1896,70.2193,70.1822,70.197,30600.0
2014-01-22 11:20:00,94.73,94.74,94.7,94.71,36200.0,70.2044,70.2118,70.1822,70.1896,36200.0
2014-01-22 11:25:00,94.71,94.78,94.71,94.77,25600.0,70.1896,70.2415,70.1896,70.2341,25600.0
2014-01-22 11:30:00,94.77,94.84,94.77,94.83,23200.0,70.2341,70.286,70.2341,70.2785,23200.0
2014-01-22 11:35:00,94.84,94.9,94.83,94.9,43400.0,70.286,70.3304,70.2785,70.3304,43400.0
2014-01-22 11:40:00,94.89,94.99,94.89,94.95,48200.0,70.323,70.3971,70.323,70.3675,48200.0
2014-01-22 11:45:00,94.95,95.0,94.94,94.99,23800.0,70.3675,70.4045,70.3601,70.3971,23800.0
2014-01-22 11:50:00,94.99,95.09,94.99,95.07,53600.0,70.3971,70.4712,70.3971,70.4564,53600.0
2014-01-22 11:55:00,95.07,95.1,95.04,95.07,27200.0,70.4564,70.4786,70.4342,70.4564,27200.0
2014-01-22 12:00:00,95.07,95.09,94.94,94.95,46000.0,70.4564,70.4712,70.3601,70.3675,46000.0
2014-01-22 12:05:00,94.94,95.05,94.93,95.04,56000.0,70.3601,70.4416,70.3527,70.4342,56000.0
2014-01-22 12:10:00,95.04,95.08,95.01,95.01,44600.0,70.4342,70.4638,70.4119,70.4119,44600.0
2014-01-22 12:15:00,95.01,95.07,95.01,95.03,45400.0,70.4119,70.4564,70.4119,70.4268,45400.0
2014-01-22 12:20:00,95.03,95.06,95.02,95.06,25000.0,70.4268,70.449,70.4194,70.449,25000.0
2014-01-22 12:25:00,95.06,95.06,95.01,95.02,13600.0,70.449,70.449,70.4119,70.4194,13600.0
2014-01-22 12:30:00,95.02,95.04,94.98,94.98,20300.0,70.4194,70.4342,70.3897,70.3897,20300.0
2014-01-22 12:35:00,94.98,94.98,94.95,94.98,12500.0,70.3897,70.3897,70.3675,70.3897,12500.0
2014-01-22 12:40:00,94.97,94.98,94.92,94.95,43200.0,70.3823,70.3897,70.3452,70.3675,43200.0
2014-01-22 12:45:00,94.96,94.98,94.93,94.96,29200.0,70.3749,70.3897,70.3527,70.3749,29200.0
2014-01-22 12:50:00,94.97,94.97,94.94,94.96,21300.0,70.3823,70.3823,70.3601,70.3749,21300.0
2014-01-22 12:55:00,94.95,95.03,94.94,95.0,42700.0,70.3675,70.4268,70.3601,70.4045,42700.0
2014-01-22 13:00:00,95.0,95.06,95.0,95.04,30600.0,70.4045,70.449,70.4045,70.4342,30600.0
2014-01-22 13:05:00,95.04,95.06,94.98,94.98,23000.0,70.4342,70.449,70.3897,70.3897,23000.0
2014-01-22 13:10:00,94.98,95.04,94.98,95.01,28400.0,70.3897,70.4342,70.3897,70.4119,28400.0
2014-01-22 13:15:00,95.01,95.05,95.01,95.04,37600.0,70.4119,70.4416,70.4119,70.4342,37600.0
2014-01-22 13:20:00,95.03,95.04,94.98,94.98,19200.0,70.4268,70.4342,70.3897,70.3897,19200.0
2014-01-22 13:25:00,94.97,95.0,94.97,94.99,20400.0,70.3823,70.4045,70.3823,70.3971,20400.0
2014-01-22 13:30:00,95.0,95.0,94.95,94.95,33700.0,70.4045,70.4045,70.3675,70.3675,33700.0
2014-01-22 13:35:00,94.95,94.95,94.85,94.9,61200.0,70.3675,70.3675,70.2934,70.3304,61200.0
2014-01-22 13:40:00,94.91,95.01,94.9,95.01,39400.0,70.3378,70.4119,70.3304,70.4119,39400.0
2014-01-22 13:45:00,95.0,95.06,95.0,95.02,44200.0,70.4045,70.449,70.4045,70.4194,44200.0
2014-01-22 13:50:00,95.02,95.06,95.01,95.02,43000.0,70.4194,70.449,70.4119,70.4194,43000.0
2014-01-22 13:55:00,95.03,95.09,95.03,95.07,44400.0,70.4268,70.4712,70.4268,70.4564,44400.0
2014-01-22 14:00:00,95.07,95.08,94.97,94.97,37700.0,70.4564,70.4638,70.3823,70.3823,37700.0
2014-01-22 14:05:00,94.98,94.99,94.9,94.92,39300.0,70.3897,70.3971,70.3304,70.3452,39300.0
2014-01-22 14:10:00,94.91,94.91,94.77,94.8,63600.0,70.3378,70.3378,70.2341,70.2563,63600.0
2014-01-22 14:15:00,94.8,94.82,94.77,94.8,33500.0,70.2563,70.2711,70.2341,70.2563,33500.0
2014-01-22 14:20:00,94.8,94.85,94.8,94.85,33500.0,70.2563,70.2934,70.2563,70.2934,33500.0
2014-01-22 14:25:00,94.85,94.94,94.84,94.9,79100.0,70.2934,70.3601,70.286,70.3304,79100.0
2014-01-22 14:30:00,94.91,94.96,94.91,94.95,32500.0,70.3378,70.3749,70.3378,70.3675,32500.0
2014-01-22 14:35:00,94.95,94.96,94.91,94.94,49600.0,70.3675,70.3749,70.3378,70.3601,49600.0
2014-01-22 14:40:00,94.95,94.99,94.94,94.97,35200.0,70.3675,70.3971,70.3601,70.3823,35200.0
2014-01-22 14:45:00,94.98,94.99,94.86,94.87,33200.0,70.3897,70.3971,70.3008,70.3082,33200.0
2014-01-22 14:50:00,94.88,94.9,94.85,94.85,28600.0,70.3156,70.3304,70.2934,70.2934,28600.0
2014-01-22 14:55:00,94.85,94.85,94.81,94.82,86200.0,70.2934,70.2934,70.2637,70.2711,86200.0
2014-01-22 15:00:00,94.81,94.83,94.8,94.83,57300.0,70.2637,70.2785,70.2563,70.2785,57300.0
2014-01-22 15:05:00,94.83,94.97,94.82,94.97,75800.0,70.2785,70.3823,70.2711,70.3823,75800.0
2014-01-22 15:10:00,94.97,95.01,94.93,94.97,54000.0,70.3823,70.4119,70.3527,70.3823,54000.0
2014-01-22 15:15:00,94.96,95.09,94.96,95.06,110700.0,70.3749,70.4712,70.3749,70.449,110700.0
2014-01-22 15:20:00,95.06,95.08,95.02,95.03,49400.0,70.449,70.4638,70.4194,70.4268,49400.0
2014-01-22 15:25:00,95.03,95.04,94.98,95.0,54500.0,70.4268,70.4342,70.3897,70.4045,54500.0
2014-01-22 15:30:00,95.0,95.06,95.0,95.06,51200.0,70.4045,70.449,70.4045,70.449,51200.0
2014-01-22 15:35:00,95.06,95.1,95.03,95.06,93700.0,70.449,70.4786,70.4268,70.449,93700.0
2014-01-22 15:40:00,95.06,95.07,94.98,95.0,84700.0,70.449,70.4564,70.3897,70.4045,84700.0
2014-01-22 15:45:00,95.0,95.06,94.95,94.95,129800.0,70.4045,70.449,70.3675,70.3675,129800.0
2014-01-22 15:50:00,94.95,94.99,94.94,94.94,115500.0,70.3675,70.3971,70.3601,70.3601,115500.0
2014-01-22 15:55:00,94.95,94.97,94.88,94.89,189600.0,70.3675,70.3823,70.3156,70.323,189600.0
2014-01-23 09:30:00,94.55,94.9,94.5,94.59,404400.0,70.071,70.3304,70.034,70.1007,404400.0
2014-01-23 09:35:00,94.59,95.24,94.5,94.93,237200.0,70.1007,70.5824,70.034,70.3527,237200.0
2014-01-23 09:40:00,94.96,95.4,94.68,94.86,245700.0,70.3749,70.701,70.1674,70.3008,245700.0
2014-01-23 09:45:00,94.85,95.08,94.7,94.89,76500.0,70.2934,70.4638,70.1822,70.323,76500.0
2014-01-23 09:50:00,94.9,95.0,94.76,94.92,74000.0,70.3304,70.4045,70.2267,70.3452,74000.0
2014-01-23 09:55:00,94.91,95.17,94.82,95.02,73000.0,70.3378,70.5305,70.2711,70.4194,73000.0
2014-01-23 10:00:00,95.05,95.59,95.0,95.39,261000.0,70.4416,70.8418,70.4045,70.6936,261000.0
2014-01-23 10:05:00,95.38,95.95,95.37,95.87,267400.0,70.6862,71.1086,70.6787,71.0493,267400.0
2014-01-23 10:10:00,95.86,95.9,95.67,95.69,132700.0,71.0419,71.0715,70.9011,70.9159,132700.0
2014-01-23 10:15:00,95.7,95.78,95.59,95.65,94900.0,70.9233,70.9826,70.8418,70.8862,94900.0
2014-01-23 10:20:00,95.64,95.68,95.39,95.41,113600.0,70.8788,70.9085,70.6936,70.7084,113600.0
2014-01-23 10:25:00,95.37,95.37,95.1,95.14,100300.0,70.6787,70.6787,70.4786,70.5083,100300.0
2014-01-23 10:30:00,95.14,95.29,95.01,95.27,102400.0,70.5083,70.6195,70.4119,70.6046,102400.0
2014-01-23 10:35:00,95.28,95.34,95.23,95.26,51000.0,70.612,70.6565,70.575,70.5972,51000.0
2014-01-23 10:40:00,95.26,95.3,95.17,95.24,28400.0,70.5972,70.6269,70.5305,70.5824,28400.0
2014-01-23 10:45:00,95.25,95.78,95.24,95.77,134100.0,70.5898,70.9826,70.5824,70.9752,134100.0
2014-01-23 10:50:00,95.78,95.86,95.68,95.72,126600.0,70.9826,71.0419,70.9085,70.9381,126600.0
2014-01-23 10:55:00,95.72,95.74,95.69,95.72,59400.0,70.9381,70.9529,70.9159,70.9381,59400.0
2014-01-23 11:00:00,95.72,95.83,95.25,95.25,95400.0,70.9381,71.0196,70.5898,70.5898,95400.0
2014-01-23 11:05:00,95.25,95.56,95.09,95.42,108700.0,70.5898,70.8196,70.4712,70.7158,108700.0
2014-01-23 11:10:00,95.41,95.42,95.27,95.36,42400.0,70.7084,70.7158,70.6046,70.6713,42400.0
2014-01-23 11:15:00,95.36,95.4,94.97,95.25,178200.0,70.6713,70.701,70.3823,70.5898,178200.0
2014-01-23 11:20:00,95.25,95.38,95.11,95.18,79500.0,70.5898,70.6862,70.4861,70.5379,79500.0
2014-01-23 11:25:00,95.17,95.2,95.11,95.11,54800.0,70.5305,70.5528,70.4861,70.4861,54800.0
2014-01-23 11:30:00,95.11,95.2,95.09,95.13,56800.0,70.4861,70.5528,70.4712,70.5009,56800.0
2014-01-23 11:35:00,95.13,95.16,95.1,95.15,40200.0,70.5009,70.5231,70.4786,70.5157,40200.0
2014-01-23 11:40:00,95.15,95.2,95.14,95.17,35600.0,70.5157,70.5528,70.5083,70.5305,35600.0
2014-01-23 11:45:00,95.19,95.2,95.14,95.17,32000.0,70.5453,70.5528,70.5083,70.5305,32000.0
2014-01-23 11:50:00,95.17,95.17,94.96,95.01,75300.0,70.5305,70.5305,70.3749,70.4119,75300.0
2014-01-23 11:55:00,95.0,95.07,95.0,95.03,20900.0,70.4045,70.4564,70.4045,70.4268,20900.0
2014-01-23 12:00:00,95.02,95.04,94.91,94.91,42300.0,70.4194,70.4342,70.3378,70.3378,42300.0
2014-01-23 12:05:00,94.92,94.98,94.9,94.96,37100.0,70.3452,70.3897,70.3304,70.3749,37100.0
2014-01-23 12:10:00,94.96,94.97,94.92,94.92,23400.0,70.3749,70.3823,70.3452,70.3452,23400.0
2014-01-23 12:15:00,94.92,94.99,94.9,94.91,40500.0,70.3452,70.3971,70.3304,70.3378,40500.0
2014-01-23 12:20:00,94.92,94.95,94.87,94.9,28600.0,70.3452,70.3675,70.3082,70.3304,28600.0
2014-01-23 12:25:00,94.91,95.0,94.91,94.98,26600.0,70.3378,70.4045,70.3378,70.3897,26600.0
2014-01-23 12:30:00,94.97,94.98,94.94,94.98,35100.0,70.3823,70.3897,70.3601,70.3897,35100.0
2014-01-23 12:35:00,94.98,95.3,94.98,95.27,94100.0,70.3897,70.6269,70.3897,70.6046,94100.0
2014-01-23 12:40:00,95.28,95.29,95.2,95.27,42600.0,70.612,70.6195,70.5528,70.6046,42600.0
2014-01-23 12:45:00,95.27,95.28,95.22,95.23,35300.0,70.6046,70.612,70.5676,70.575,35300.0
2014-01-23 12:50:00,95.24,95.24,95.12,95.12,25000.0,70.5824,70.5824,70.4935,70.4935,25000.0
2014-01-23 12:55:00,95.12,95.18,95.1,95.15,39500.0,70.4935,70.5379,70.4786,70.5157,39500.0
2014-01-23 13:00:00,95.16,95.17,95.06,95.08,19400.0,70.5231,70.5305,70.449,70.4638,19400.0
2014-01-23 13:05:00,95.09,95.09,95.02,95.04,25700.0,70.4712,70.4712,70.4194,70.4342,25700.0
2014-01-23 13:10:00,95.04,95.04,94.94,94.95,21200.0,70.4342,70.4342,70.3601,70.3675,21200.0
2014-01-23 13:15:00,94.95,94.96,94.9,94.92,40300.0,70.3675,70.3749,70.3304,70.3452,40300.0
2014-01-23 13:20:00,94.91,94.95,94.9,94.93,28300.0,70.3378,70.3675,70.3304,70.3527,28300.0
2014-01-23 13:25:00,94.94,95.05,94.94,95.01,34300.0,70.3601,70.4416,70.3601,70.4119,34300.0
2014-01-23 13:30:00,95.01,95.03,94.97,95.03,31100.0,70.4119,70.4268,70.3823,70.4268,31100.0
2014-01-23 13:35:00,95.02,95.06,94.99,95.04,28500.0,70.4194,70.449,70.3971,70.4342,28500.0
2014-01-23 13:40:00,95.02,95.06,95.0,95.04,40800.0,70.4194,70.449,70.4045,70.4342,40800.0
2014-01-23 13:45:00,95.05,95.1,95.04,95.1,58200.0,70.4416,70.4786,70.4342,70.4786,58200.0
2014-01-23 13:50:00,95.09,95.17,95.09,95.17,66200.0,70.4712,70.5305,70.4712,70.5305,66200.0
2014-01-23 13:55:00,95.17,95.2,95.08,95.1,50100.0,70.5305,70.5528,70.4638,70.4786,50100.0
2014-01-23 14:00:00,95.09,95.13,95.08,95.11,40800.0,70.4712,70.5009,70.4638,70.4861,40800.0
2014-01-23 14:05:00,95.11,95.12,95.07,95.09,39400.0,70.4861,70.4935,70.4564,70.4712,39400.0
2014-01-23 14:10:00,95.07,95.1,95.05,95.07,73800.0,70.4564,70.4786,70.4416,70.4564,73800.0
2014-01-23 14:15:00,95.08,95.18,95.06,95.17,69400.0,70.4638,70.5379,70.449,70.5305,69400.0
2014-01-23 14:20:00,95.16,95.23,95.14,95.21,57000.0,70.5231,70.575,70.5083,70.5602,57000.0
2014-01-23 14:25:00,95.22,95.29,95.21,95.23,40000.0,70.5676,70.6195,70.5602,70.575,40000.0
2014-01-23 14:30:00,95.24,95.25,95.2,95.23,29900.0,70.5824,70.5898,70.5528,70.575,29900.0
2014-01-23 14:35:00,95.23,95.24,95.19,95.22,36000.0,70.575,70.5824,70.5453,70.5676,36000.0
2014-01-23 14:40:00,95.21,95.22,95.15,95.15,31400.0,70.5602,70.5676,70.5157,70.5157,31400.0
2014-01-23 14:45:00,95.16,95.19,95.15,95.17,42500.0,70.5231,70.5453,70.5157,70.5305,42500.0
2014-01-23 14:50:00,95.17,95.23,95.17,95.22,48800.0,70.5305,70.575,70.5305,70.5676,48800.0
2014-01-23 14:55:00,95.22,95.27,95.21,95.25,43800.0,70.5676,70.6046,70.5602,70.5898,43800.0
2014-01-23 15:00:00,95.24,95.25,95.14,95.19,44000.0,70.5824,70.5898,70.5083,70.5453,44000.0
2014-01-23 15:05:00,95.19,95.23,95.18,95.22,64800.0,70.5453,70.575,70.5379,70.5676,64800.0
2014-01-23 15:10:00,95.23,95.23,95.15,95.15,38100.0,70.575,70.575,70.5157,70.5157,38100.0
2014-01-23 15:15:00,95.15,95.16,95.11,95.16,65000.0,70.5157,70.5231,70.4861,70.5231,65000.0
2014-01-23 15:20:00,95.16,95.2,95.15,95.2,29900.0,70.5231,70.5528,70.5157,70.5528,29900.0
2014-01-23 15:25:00,95.19,95.21,95.14,95.16,53800.0,70.5453,70.5602,70.5083,70.5231,53800.0
2014-01-23 15:30:00,95.16,95.21,95.14,95.2,102700.0,70.5231,70.5602,70.5083,70.5528,102700.0
2014-01-23 15:35:00,95.21,95.33,95.19,95.25,84800.0,70.5602,70.6491,70.5453,70.5898,84800.0
2014-01-23 15:40:00,95.25,95.28,95.21,95.28,59800.0,70.5898,70.612,70.5602,70.612,59800.0
2014-01-23 15:45:00,95.28,95.32,95.21,95.21,115900.0,70.612,70.6417,70.5602,70.5602,115900.0
2014-01-23 15:50:00,95.22,95.23,95.19,95.2,140200.0,70.5676,70.575,70.5453,70.5528,140200.0
2014-01-23 15:55:00,95.21,95.46,95.19,95.35,363000.0,70.5602,70.7454,70.5453,70.6639,363000.0
2014-01-24 09:30:00,94.73,95.3,94.39,95.0,249100.0,70.2044,70.6269,69.9525,70.4045,249100.0
2014-01-24 09:35:00,94.99,95.0,94.75,94.78,118800.0,70.3971,70.4045,70.2193,70.2415,118800.0
2014-01-24 09:40:00,94.78,94.84,94.61,94.71,114600.0,70.2415,70.286,70.1155,70.1896,114600.0
2014-01-24 09:45:00,94.68,94.8,94.61,94.75,87300.0,70.1674,70.2563,70.1155,70.2193,87300.0
2014-01-24 09:50:00,94.72,95.05,94.72,95.02,98800.0,70.197,70.4416,70.197,70.4194,98800.0
2014-01-24 09:55:00,95.02,95.14,94.98,95.06,103700.0,70.4194,70.5083,70.3897,70.449,103700.0
2014-01-24 10:00:00,95.05,95.09,94.92,95.09,83900.0,70.4416,70.4712,70.3452,70.4712,83900.0
2014-01-24 10:05:00,95.08,95.2,95.08,95.19,77400.0,70.4638,70.5528,70.4638,70.5453,77400.0
2014-01-24 10:10:00,95.17,95.24,95.05,95.07,70900.0,70.5305,70.5824,70.4416,70.4564,70900.0
2014-01-24 10:15:00,95.06,95.12,94.89,95.01,108700.0,70.449,70.4935,70.323,70.4119,108700.0
2014-01-24 10:20:00,95.0,95.0,94.77,94.79,88500.0,70.4045,70.4045,70.2341,70.2489,88500.0
2014-01-24 10:25:00,94.8,94.91,94.76,94.83,68000.0,70.2563,70.3378,70.2267,70.2785,68000.0
2014-01-24 10:30:00,94.83,94.85,94.7,94.79,101900.0,70.2785,70.2934,70.1822,70.2489,101900.0
2014-01-24 10:35:00,94.78,94.9,94.78,94.86,38300.0,70.2415,70.3304,70.2415,70.3008,38300.0
2014-01-24 10:40:00,94.87,94.87,94.78,94.82,68200.0,70.3082,70.3082,70.2415,70.2711,68200.0
2014-01-24 10:45:00,94.82,94.87,94.77,94.85,65200.0,70.2711,70.3082,70.2341,70.2934,65200.0
2014-01-24 10:50:00,94.85,94.97,94.85,94.95,47000.0,70.2934,70.3823,70.2934,70.3675,47000.0
2014-01-24 10:55:00,94.94,95.1,94.87,95.09,63500.0,70.3601,70.4786,70.3082,70.4712,63500.0
2014-01-24 11:00:00,95.09,95.22,95.08,95.21,51200.0,70.4712,70.5676,70.4638,70.5602,51200.0
2014-01-24 11:05:00,95.22,95.23,95.05,95.05,45200.0,70.5676,70.575,70.4416,70.4416,45200.0
2014-01-24 11:10:00,95.04,95.18,95.03,95.18,52500.0,70.4342,70.5379,70.4268,70.5379,52500.0
2014-01-24 11:15:00,95.17,95.2,95.1,95.12,50700.0,70.5305,70.5528,70.4786,70.4935,50700.0
2014-01-24 11:20:00,95.12,95.19,95.07,95.19,102100.0,70.4935,70.5453,70.4564,70.5453,102100.0
2014-01-24 11:25:00,95.18,95.2,95.15,95.16,71200.0,70.5379,70.5528,70.5157,70.5231,71200.0
2014-01-24 11:30:00,95.17,95.25,95.16,95.16,74100.0,70.5305,70.5898,70.5231,70.5231,74100.0
2014-01-24 11:35:00,95.16,95.4,95.16,95.32,136900.0,70.5231,70.701,70.5231,70.6417,136900.0
2014-01-24 11:40:00,95.32,95.4,95.3,95.31,54400.0,70.6417,70.701,70.6269,70.6343,54400.0
2014-01-24 11:45:00,95.3,95.4,95.25,95.38,56300.0,70.6269,70.701,70.5898,70.6862,56300.0
2014-01-24 11:50:00,95.37,95.48,95.35,95.42,66600.0,70.6787,70.7603,70.6639,70.7158,66600.0
2014-01-24 11:55:00,95.43,95.49,95.38,95.44,83700.0,70.7232,70.7677,70.6862,70.7306,83700.0
2014-01-24 12:00:00,95.44,95.96,95.42,95.49,210700.0,70.7306,71.116,70.7158,70.7677,210700.0
2014-01-24 12:05:00,95.48,95.48,95.37,95.43,48000.0,70.7603,70.7603,70.6787,70.7232,48000.0
2014-01-24 12:10:00,95.42,95.6,95.42,95.51,111600.0,70.7158,70.8492,70.7158,70.7825,111600.0
2014-01-24 12:15:00,95.49,95.51,95.4,95.4,25700.0,70.7677,70.7825,70.701,70.701,25700.0
2014-01-24 12:20:00,95.39,95.39,95.29,95.31,30700.0,70.6936,70.6936,70.6195,70.6343,30700.0
2014-01-24 12:25:00,95.31,95.33,95.25,95.33,49200.0,70.6343,70.6491,70.5898,70.6491,49200.0
2014-01-24 12:30:00,95.33,95.44,95.31,95.42,98400.0,70.6491,70.7306,70.6343,70.7158,98400.0
2014-01-24 12:35:00,95.42,95.46,95.29,95.29,47400.0,70.7158,70.7454,70.6195,70.6195,47400.0
2014-01-24 12:40:00,95.3,95.39,95.22,95.27,77700.0,70.6269,70.6936,70.5676,70.6046,77700.0
2014-01-24 12:45:00,95.27,95.31,95.23,95.27,38800.0,70.6046,70.6343,70.575,70.6046,38800.0
2014-01-24 12:50:00,95.27,95.33,95.26,95.31,35400.0,70.6046,70.6491,70.5972,70.6343,35400.0
2014-01-24 12:55:00,95.31,95.4,95.31,95.37,35300.0,70.6343,70.701,70.6343,70.6787,35300.0
2014-01-24 13:00:00,95.38,95.38,95.23,95.23,30400.0,70.6862,70.6862,70.575,70.575,30400.0
2014-01-24 13:05:00,95.23,95.28,95.21,95.24,36800.0,70.575,70.612,70.5602,70.5824,36800.0
2014-01-24 13:10:00,95.24,95.28,95.2,95.2,89200.0,70.5824,70.612,70.5528,70.5528,89200.0
2014-01-24 13:15:00,95.21,95.22,95.15,95.22,68200.0,70.5602,70.5676,70.5157,70.5676,68200.0
2014-01-24 13:20:00,95.22,95.29,95.13,95.13,69300.0,70.5676,70.6195,70.5009,70.5009,69300.0
2014-01-24 13:25:00,95.14,95.22,95.12,95.12,51300.0,70.5083,70.5676,70.4935,70.4935,51300.0
2014-01-24 13:30:00,95.13,95.17,95.11,95.15,55500.0,70.5009,70.5305,70.4861,70.5157,55500.0
2014-01-24 13:35:00,95.15,95.16,95.09,95.12,56100.0,70.5157,70.5231,70.4712,70.4935,56100.0
2014-01-24 13:40:00,95.11,95.12,95.06,95.08,42700.0,70.4861,70.4935,70.449,70.4638,42700.0
2014-01-24 13:45:00,95.08,95.19,95.06,95.18,35800.0,70.4638,70.5453,70.449,70.5379,35800.0
2014-01-24 13:50:00,95.19,95.2,95.12,95.12,37200.0,70.5453,70.5528,70.4935,70.4935,37200.0
2014-01-24 13:55:00,95.13,95.14,95.1,95.12,36600.0,70.5009,70.5083,70.4786,70.4935,36600.0
2014-01-24 14:00:00,95.12,95.13,95.04,95.1,56800.0,70.4935,70.5009,70.4342,70.4786,56800.0
2014-01-24 14:05:00,95.11,95.14,95.07,95.08,40500.0,70.4861,70.5083,70.4564,70.4638,40500.0
2014-01-24 14:10:00,95.08,95.1,94.93,94.93,68500.0,70.4638,70.4786,70.3527,70.3527,68500.0
2014-01-24 14:15:00,94.94,94.94,94.87,94.89,44900.0,70.3601,70.3601,70.3082,70.323,44900.0
2014-01-24 14:20:00,94.89,94.9,94.8,94.83,44600.0,70.323,70.3304,70.2563,70.2785,44600.0
2014-01-24 14:25:00,94.84,94.88,94.74,94.75,58700.0,70.286,70.3156,70.2118,70.2193,58700.0
2014-01-24 14:30:00,94.74,94.79,94.7,94.77,46800.0,70.2118,70.2489,70.1822,70.2341,46800.0
2014-01-24 14:35:00,94.76,94.78,94.72,94.72,41700.0,70.2267,70.2415,70.197,70.197,41700.0
2014-01-24 14:40:00,94.74,94.8,94.7,94.7,50500.0,70.2118,70.2563,70.1822,70.1822,50500.0
2014-01-24 14:45:00,94.7,94.76,94.7,94.72,50100.0,70.1822,70.2267,70.1822,70.197,50100.0
2014-01-24 14:50:00,94.72,94.73,94.7,94.7,27000.0,70.197,70.2044,70.1822,70.1822,27000.0
2014-01-24 14:55:00,94.71,94.72,94.64,94.64,46600.0,70.1896,70.197,70.1377,70.1377,46600.0
2014-01-24 15:00:00,94.64,94.65,94.56,94.59,59300.0,70.1377,70.1451,70.0784,70.1007,59300.0
2014-01-24 15:05:00,94.6,94.68,94.58,94.68,40000.0,70.1081,70.1674,70.0933,70.1674,40000.0
2014-01-24 15:10:00,94.68,94.68,94.58,94.63,50600.0,70.1674,70.1674,70.0933,70.1303,50600.0
2014-01-24 15:15:00,94.63,94.69,94.57,94.68,95700.0,70.1303,70.1748,70.0859,70.1674,95700.0
2014-01-24 15:20:00,94.68,94.69,94.57,94.58,61600.0,70.1674,70.1748,70.0859,70.0933,61600.0
2014-01-24 15:25:00,94.57,94.59,94.53,94.56,74700.0,70.0859,70.1007,70.0562,70.0784,74700.0
2014-01-24 15:30:00,94.56,94.6,94.54,94.56,87000.0,70.0784,70.1081,70.0636,70.0784,87000.0
2014-01-24 15:35:00,94.57,94.57,94.51,94.51,76600.0,70.0859,70.0859,70.0414,70.0414,76600.0
2014-01-24 15:40:00,94.52,94.64,94.52,94.63,89300.0,70.0488,70.1377,70.0488,70.1303,89300.0
2014-01-24 15:45:00,94.63,94.63,94.54,94.56,199100.0,70.1303,70.1303,70.0636,70.0784,199100.0
2014-01-24 15:50:00,94.56,94.65,94.52,94.64,158400.0,70.0784,70.1451,70.0488,70.1377,158400.0
2014-01-24 15:55:00,94.63,94.64,94.43,94.44,276700.0,70.1303,70.1377,69.9821,69.9895,276700.0
2014-01-27 09:30:00,94.29,94.46,94.19,94.29,186100.0,69.8784,70.0043,69.8042,69.8784,186100.0
2014-01-27 09:35:00,94.27,94.31,94.15,94.23,71200.0,69.8635,69.8932,69.7746,69.8339,71200.0
2014-01-27 09:40:00,94.22,94.31,94.18,94.23,47400.0,69.8265,69.8932,69.7968,69.8339,47400.0
2014-01-27 09:45:00,94.22,94.24,94.15,94.16,68200.0,69.8265,69.8413,69.7746,69.782,68200.0
2014-01-27 09:50:00,94.16,94.19,94.09,94.13,71500.0,69.782,69.8042,69.7301,69.7598,71500.0
2014-01-27 09:55:00,94.14,94.15,94.07,94.1,63600.0,69.7672,69.7746,69.7153,69.7375,63600.0
2014-01-27 10:00:00,94.1,94.14,94.05,94.09,76200.0,69.7375,69.7672,69.7005,69.7301,76200.0
2014-01-27 10:05:00,94.09,94.14,94.07,94.09,137100.0,69.7301,69.7672,69.7153,69.7301,137100.0
2014-01-27 10:10:00,94.09,94.11,94.02,94.04,88400.0,69.7301,69.745,69.6783,69.6931,88400.0
2014-01-27 10:15:00,94.05,94.12,94.03,94.12,153000.0,69.7005,69.7524,69.6857,69.7524,153000.0
2014-01-27 10:20:00,94.11,94.16,94.09,94.15,62600.0,69.745,69.782,69.7301,69.7746,62600.0
2014-01-27 10:25:00,94.14,94.27,94.13,94.14,70300.0,69.7672,69.8635,69.7598,69.7672,70300.0
2014-01-27 10:30:00,94.15,94.32,94.15,94.32,102000.0,69.7746,69.9006,69.7746,69.9006,102000.0
2014-01-27 10:35:00,94.32,94.49,94.31,94.46,62700.0,69.9006,70.0266,69.8932,70.0043,62700.0
2014-01-27 10:40:00,94.46,94.64,94.41,94.6,71000.0,70.0043,70.1377,69.9673,70.1081,71000.0
2014-01-27 10:45:00,94.63,94.63,94.58,94.61,35000.0,70.1303,70.1303,70.0933,70.1155,35000.0
2014-01-27 10:50:00,94.6,94.61,94.41,94.45,66300.0,70.1081,70.1155,69.9673,69.9969,66300.0
2014-01-27 10:55:00,94.43,94.46,94.28,94.29,47600.0,69.9821,70.0043,69.8709,69.8784,47600.0
2014-01-27 11:00:00,94.29,94.32,94.14,94.17,61900.0,69.8784,69.9006,69.7672,69.7894,61900.0
2014-01-27 11:05:00,94.16,94.23,94.11,94.21,64600.0,69.782,69.8339,69.745,69.8191,64600.0
2014-01-27 11:10:00,94.22,94.23,94.14,94.16,49600.0,69.8265,69.8339,69.7672,69.782,49600.0
2014-01-27 11:15:00,94.15,94.23,94.14,94.18,44100.0,69.7746,69.8339,69.7672,69.7968,44100.0
2014-01-27 11:20:00,94.17,94.18,94.12,94.15,33800.0,69.7894,69.7968,69.7524,69.7746,33800.0
2014-01-27 11:25:00,94.14,94.23,94.1,94.12,57300.0,69.7672,69.8339,69.7375,69.7524,57300.0
2014-01-27 11:30:00,94.1,94.12,94.05,94.08,41100.0,69.7375,69.7524,69.7005,69.7227,41100.0
2014-01-27 11:35:00,94.08,94.1,94.03,94.08,47500.0,69.7227,69.7375,69.6857,69.7227,47500.0
2014-01-27 11:40:00,94.07,94.1,94.03,94.04,49400.0,69.7153,69.7375,69.6857,69.6931,49400.0
2014-01-27 11:45:00,94.04,94.11,94.01,94.1,56200.0,69.6931,69.745,69.6708,69.7375,56200.0
2014-01-27 11:50:00,94.1,94.11,94.08,94.1,71300.0,69.7375,69.745,69.7227,69.7375,71300.0
2014-01-27 11:55:00,94.09,94.13,94.08,94.11,80400.0,69.7301,69.7598,69.7227,69.745,80400.0
2014-01-27 12:00:00,94.11,94.19,94.06,94.19,67900.0,69.745,69.8042,69.7079,69.8042,67900.0
2014-01-27 12:05:00,94.18,94.18,94.08,94.12,42700.0,69.7968,69.7968,69.7227,69.7524,42700.0
2014-01-27 12:10:00,94.1,94.11,94.07,94.09,53600.0,69.7375,69.745,69.7153,69.7301,53600.0
2014-01-27 12:15:00,94.09,94.11,94.04,94.04,41200.0,69.7301,69.745,69.6931,69.6931,41200.0
2014-01-27 12:20:00,94.05,94.05,93.93,93.93,355700.0,69.7005,69.7005,69.6116,69.6116,355700.0
2014-01-27 12:25:00,93.94,94.06,93.92,94.01,116600.0,69.619,69.7079,69.6041,69.6708,116600.0
2014-01-27 12:30:00,94.0,94.05,94.0,94.04,44400.0,69.6634,69.7005,69.6634,69.6931,44400.0
2014-01-27 12:35:00,94.02,94.1,93.99,94.1,45400.0,69.6783,69.7375,69.656,69.7375,45400.0
2014-01-27 12:40:00,94.1,94.14,94.06,94.11,32200.0,69.7375,69.7672,69.7079,69.745,32200.0
2014-01-27 12:45:00,94.1,94.11,94.02,94.1,24800.0,69.7375,69.745,69.6783,69.7375,24800.0
2014-01-27 12:50:00,94.1,94.16,94.05,94.12,158600.0,69.7375,69.782,69.7005,69.7524,158600.0
2014-01-27 12:55:00,94.11,94.15,94.08,94.1,30900.0,69.745,69.7746,69.7227,69.7375,30900.0
2014-01-27 13:00:00,94.1,94.21,94.1,94.21,44700.0,69.7375,69.8191,69.7375,69.8191,44700.0
2014-01-27 13:05:00,94.2,94.34,94.19,94.31,80100.0,69.8117,69.9154,69.8042,69.8932,80100.0
2014-01-27 13:10:00,94.32,94.4,94.3,94.39,72700.0,69.9006,69.9599,69.8858,69.9525,72700.0
2014-01-27 13:15:00,94.39,94.47,94.39,94.45,52000.0,69.9525,70.0118,69.9525,69.9969,52000.0
2014-01-27 13:20:00,94.46,94.48,94.33,94.33,42500.0,70.0043,70.0192,69.908,69.908,42500.0
2014-01-27 13:25:00,94.34,94.35,94.3,94.31,24800.0,69.9154,69.9228,69.8858,69.8932,24800.0
2014-01-27 13:30:00,94.3,94.4,94.29,94.3,47800.0,69.8858,69.9599,69.8784,69.8858,47800.0
2014-01-27 13:35:00,94.31,94.33,94.29,94.33,21300.0,69.8932,69.908,69.8784,69.908,21300.0
2014-01-27 13:40:00,94.31,94.48,94.3,94.47,46400.0,69.8932,70.0192,69.8858,70.0118,46400.0
2014-01-27 13:45:00,94.46,94.55,94.44,94.5,38800.0,70.0043,70.071,69.9895,70.034,38800.0
2014-01-27 13:50:00,94.49,94.59,94.47,94.59,57400.0,70.0266,70.1007,70.0118,70.1007,57400.0
2014-01-27 13:55:00,94.59,94.61,94.56,94.57,34700.0,70.1007,70.1155,70.0784,70.0859,34700.0
2014-01-27 14:00:00,94.57,94.68,94.56,94.68,72100.0,70.0859,70.1674,70.0784,70.1674,72100.0
2014-01-27 14:05:00,94.67,94.68,94.58,94.59,33600.0,70.16,70.1674,70.0933,70.1007,33600.0
2014-01-27 14:10:00,94.58,94.65,94.58,94.62,31300.0,70.0933,70.1451,70.0933,70.1229,31300.0
2014-01-27 14:15:00,94.62,94.65,94.58,94.59,39400.0,70.1229,70.1451,70.0933,70.1007,39400.0
2014-01-27 14:20:00,94.59,94.6,94.51,94.51,37600.0,70.1007,70.1081,70.0414,70.0414,37600.0
2014-01-27 14:25:00,94.5,94.53,94.45,94.52,33000.0,70.034,70.0562,69.9969,70.0488,33000.0
2014-01-27 14:30:00,94.52,94.58,94.52,94.57,32300.0,70.0488,70.0933,70.0488,70.0859,32300.0
2014-01-27 14:35:00,94.58,94.62,94.56,94.61,41300.0,70.0933,70.1229,70.0784,70.1155,41300.0
2014-01-27 14:40:00,94.62,94.63,94.56,94.59,29800.0,70.1229,70.1303,70.0784,70.1007,29800.0
2014-01-27 14:45:00,94.59,94.59,94.52,94.53,19700.0,70.1007,70.1007,70.0488,70.0562,19700.0
2014-01-27 14:50:00,94.53,94.61,94.52,94.6,34600.0,70.0562,70.1155,70.0488,70.1081,34600.0
2014-01-27 14:55:00,94.59,94.64,94.58,94.59,36700.0,70.1007,70.1377,70.0933,70.1007,36700.0
2014-01-27 15:00:00,94.58,94.6,94.49,94.52,40100.0,70.0933,70.1081,70.0266,70.0488,40100.0
2014-01-27 15:05:00,94.51,94.53,94.49,94.52,36400.0,70.0414,70.0562,70.0266,70.0488,36400.0
2014-01-27 15:10:00,94.53,94.55,94.49,94.53,49300.0,70.0562,70.071,70.0266,70.0562,49300.0
2014-01-27 15:15:00,94.52,94.55,94.47,94.47,47300.0,70.0488,70.071,70.0118,70.0118,47300.0
2014-01-27 15:20:00,94.47,94.47,94.33,94.35,66900.0,70.0118,70.0118,69.908,69.9228,66900.0
2014-01-27 15:25:00,94.34,94.36,94.3,94.3,34300.0,69.9154,69.9302,69.8858,69.8858,34300.0
2014-01-27 15:30:00,94.3,94.37,94.3,94.31,97700.0,69.8858,69.9376,69.8858,69.8932,97700.0
2014-01-27 15:35:00,94.31,94.39,94.3,94.38,63500.0,69.8932,69.9525,69.8858,69.9451,63500.0
2014-01-27 15:40:00,94.38,94.43,94.34,94.38,101300.0,69.9451,69.9821,69.9154,69.9451,101300.0
2014-01-27 15:45:00,94.37,94.39,94.31,94.35,107500.0,69.9376,69.9525,69.8932,69.9228,107500.0
2014-01-27 15:50:00,94.35,94.39,94.19,94.22,111700.0,69.9228,69.9525,69.8042,69.8265,111700.0
2014-01-27 15:55:00,94.22,94.28,94.06,94.06,258500.0,69.8265,69.8709,69.7079,69.7079,258500.0
2014-01-28 09:30:00,94.33,94.64,94.26,94.5,148400.0,69.908,70.1377,69.8561,70.034,148400.0
2014-01-28 09:35:00,94.51,94.63,94.42,94.57,62900.0,70.0414,70.1303,69.9747,70.0859,62900.0
2014-01-28 09:40:00,94.59,94.59,94.4,94.41,44900.0,70.1007,70.1007,69.9599,69.9673,44900.0
2014-01-28 09:45:00,94.4,94.49,94.35,94.44,106100.0,69.9599,70.0266,69.9228,69.9895,106100.0
2014-01-28 09:50:00,94.45,94.45,94.16,94.29,90600.0,69.9969,69.9969,69.782,69.8784,90600.0
2014-01-28 09:55:00,94.31,94.4,94.3,94.32,47800.0,69.8932,69.9599,69.8858,69.9006,47800.0
2014-01-28 10:00:00,94.33,94.42,94.33,94.34,66400.0,69.908,69.9747,69.908,69.9154,66400.0
2014-01-28 10:05:00,94.34,94.52,94.34,94.5,71100.0,69.9154,70.0488,69.9154,70.034,71100.0
2014-01-28 10:10:00,94.5,94.61,94.47,94.51,51700.0,70.034,70.1155,70.0118,70.0414,51700.0
2014-01-28 10:15:00,94.5,94.64,94.49,94.61,44800.0,70.034,70.1377,70.0266,70.1155,44800.0
2014-01-28 10:20:00,94.61,94.64,94.55,94.56,33200.0,70.1155,70.1377,70.071,70.0784,33200.0
2014-01-28 10:25:00,94.55,94.55,94.4,94.44,40700.0,70.071,70.071,69.9599,69.9895,40700.0
2014-01-28 10:30:00,94.44,94.46,94.39,94.45,89700.0,69.9895,70.0043,69.9525,69.9969,89700.0
2014-01-28 10:35:00,94.44,94.5,94.43,94.48,30800.0,69.9895,70.034,69.9821,70.0192,30800.0
2014-01-28 10:40:00,94.47,94.47,94.4,94.41,31500.0,70.0118,70.0118,69.9599,69.9673,31500.0
2014-01-28 10:45:00,94.41,94.51,94.4,94.46,40900.0,69.9673,70.0414,69.9599,70.0043,40900.0
2014-01-28 10:50:00,94.46,94.46,94.39,94.42,40000.0,70.0043,70.0043,69.9525,69.9747,40000.0
2014-01-28 10:55:00,94.42,94.48,94.4,94.45,31400.0,69.9747,70.0192,69.9599,69.9969,31400.0
2014-01-28 11:00:00,94.43,94.55,94.43,94.45,55100.0,69.9821,70.071,69.9821,69.9969,55100.0
2014-01-28 11:05:00,94.45,94.46,94.39,94.42,32600.0,69.9969,70.0043,69.9525,69.9747,32600.0
2014-01-28 11:10:00,94.41,94.45,94.39,94.44,27400.0,69.9673,69.9969,69.9525,69.9895,27400.0
2014-01-28 11:15:00,94.44,94.44,94.38,94.4,45700.0,69.9895,69.9895,69.9451,69.9599,45700.0
2014-01-28 11:20:00,94.4,94.42,94.34,94.37,27600.0,69.9599,69.9747,69.9154,69.9376,27600.0
2014-01-28 11:25:00,94.36,94.38,94.3,94.36,34000.0,69.9302,69.9451,69.8858,69.9302,34000.0
2014-01-28 11:30:00,94.37,94.42,94.36,94.39,28100.0,69.9376,69.9747,69.9302,69.9525,28100.0
2014-01-28 11:35:00,94.39,94.43,94.29,94.29,38300.0,69.9525,69.9821,69.8784,69.8784,38300.0
2014-01-28 11:40:00,94.29,94.35,94.25,94.3,28200.0,69.8784,69.9228,69.8487,69.8858,28200.0
2014-01-28 11:45:00,94.3,94.3,94.2,94.2,45300.0,69.8858,69.8858,69.8117,69.8117,45300.0
2014-01-28 11:50:00,94.21,94.29,94.2,94.27,29500.0,69.8191,69.8784,69.8117,69.8635,29500.0
2014-01-28 11:55:00,94.26,94.31,94.25,94.27,14300.0,69.8561,69.8932,69.8487,69.8635,14300.0
2014-01-28 12:00:00,94.27,94.36,94.26,94.35,39800.0,69.8635,69.9302,69.8561,69.9228,39800.0
2014-01-28 12:05:00,94.37,94.41,94.33,94.34,27000.0,69.9376,69.9673,69.908,69.9154,27000.0
2014-01-28 12:10:00,94.34,94.34,94.3,94.31,32300.0,69.9154,69.9154,69.8858,69.8932,32300.0
2014-01-28 12:15:00,94.31,94.36,94.3,94.33,40500.0,69.8932,69.9302,69.8858,69.908,40500.0
2014-01-28 12:20:00,94.34,94.35,94.27,94.29,21100.0,69.9154,69.9228,69.8635,69.8784,21100.0
2014-01-28 12:25:00,94.3,94.3,94.25,94.26,16400.0,69.8858,69.8858,69.8487,69.8561,16400.0
2014-01-28 12:30:00,94.27,94.36,94.27,94.36,21500.0,69.8635,69.9302,69.8635,69.9302,21500.0
2014-01-28 12:35:00,94.35,94.39,94.32,94.35,40000.0,69.9228,69.9525,69.9006,69.9228,40000.0
2014-01-28 12:40:00,94.35,94.41,94.35,94.41,22400.0,69.9228,69.9673,69.9228,69.9673,22400.0
2014-01-28 12:45:00,94.41,94.42,94.31,94.32,20700.0,69.9673,69.9747,69.8932,69.9006,20700.0
2014-01-28 12:50:00,94.31,94.35,94.29,94.34,34500.0,69.8932,69.9228,69.8784,69.9154,34500.0
2014-01-28 12:55:00,94.33,94.41,94.33,94.41,17800.0,69.908,69.9673,69.908,69.9673,17800.0
2014-01-28 13:00:00,94.41,94.42,94.37,94.39,11700.0,69.9673,69.9747,69.9376,69.9525,11700.0
2014-01-28 13:05:00,94.39,94.39,94.35,94.35,16500.0,69.9525,69.9525,69.9228,69.9228,16500.0
2014-01-28 13:10:00,94.35,94.38,94.33,94.36,18900.0,69.9228,69.9451,69.908,69.9302,18900.0
2014-01-28 13:15:00,94.37,94.38,94.32,94.36,21100.0,69.9376,69.9451,69.9006,69.9302,21100.0
2014-01-28 13:20:00,94.35,94.39,94.33,94.34,14000.0,69.9228,69.9525,69.908,69.9154,14000.0
2014-01-28 13:25:00,94.34,94.37,94.31,94.32,13600.0,69.9154,69.9376,69.8932,69.9006,13600.0
2014-01-28 13:30:00,94.31,94.34,94.27,94.29,18300.0,69.8932,69.9154,69.8635,69.8784,18300.0
2014-01-28 13:35:00,94.3,94.3,94.2,94.22,22300.0,69.8858,69.8858,69.8117,69.8265,22300.0
2014-01-28 13:40:00,94.21,94.27,94.19,94.22,28300.0,69.8191,69.8635,69.8042,69.8265,28300.0
2014-01-28 13:45:00,94.23,94.26,94.21,94.23,18200.0,69.8339,69.8561,69.8191,69.8339,18200.0
2014-01-28 13:50:00,94.24,94.24,94.18,94.22,28800.0,69.8413,69.8413,69.7968,69.8265,28800.0
2014-01-28 13:55:00,94.21,94.22,94.17,94.17,18100.0,69.8191,69.8265,69.7894,69.7894,18100.0
2014-01-28 14:00:00,94.16,94.17,94.12,94.15,19800.0,69.782,69.7894,69.7524,69.7746,19800.0
2014-01-28 14:05:00,94.15,94.2,94.15,94.18,15500.0,69.7746,69.8117,69.7746,69.7968,15500.0
2014-01-28 14:10:00,94.17,94.18,94.14,94.16,24000.0,69.7894,69.7968,69.7672,69.782,24000.0
2014-01-28 14:15:00,94.16,94.17,94.15,94.16,21600.0,69.782,69.7894,69.7746,69.782,21600.0
2014-01-28 14:20:00,94.16,94.17,94.14,94.16,15600.0,69.782,69.7894,69.7672,69.782,15600.0
2014-01-28 14:25:00,94.15,94.17,94.11,94.11,26000.0,69.7746,69.7894,69.745,69.745,26000.0
2014-01-28 14:30:00,94.12,94.17,94.1,94.11,37800.0,69.7524,69.7894,69.7375,69.745,37800.0
2014-01-28 14:35:00,94.1,94.14,94.1,94.13,45500.0,69.7375,69.7672,69.7375,69.7598,45500.0
2014-01-28 14:40:00,94.12,94.14,94.1,94.12,28900.0,69.7524,69.7672,69.7375,69.7524,28900.0
2014-01-28 14:45:00,94.11,94.14,94.11,94.12,24300.0,69.745,69.7672,69.745,69.7524,24300.0
2014-01-28 14:50:00,94.12,94.14,94.11,94.12,21400.0,69.7524,69.7672,69.745,69.7524,21400.0
2014-01-28 14:55:00,94.11,94.14,94.1,94.12,16900.0,69.745,69.7672,69.7375,69.7524,16900.0
2014-01-28 15:00:00,94.12,94.17,94.11,94.12,37600.0,69.7524,69.7894,69.745,69.7524,37600.0
2014-01-28 15:05:00,94.13,94.16,94.11,94.15,22300.0,69.7598,69.782,69.745,69.7746,22300.0
2014-01-28 15:10:00,94.15,94.15,94.11,94.13,22800.0,69.7746,69.7746,69.745,69.7598,22800.0
2014-01-28 15:15:00,94.12,94.15,94.1,94.12,33000.0,69.7524,69.7746,69.7375,69.7524,33000.0
2014-01-28 15:20:00,94.11,94.18,94.1,94.17,39600.0,69.745,69.7968,69.7375,69.7894,39600.0
2014-01-28 15:25:00,94.17,94.19,94.15,94.19,26300.0,69.7894,69.8042,69.7746,69.8042,26300.0
2014-01-28 15:30:00,94.18,94.22,94.15,94.2,44200.0,69.7968,69.8265,69.7746,69.8117,44200.0
2014-01-28 15:35:00,94.2,94.21,94.16,94.18,68900.0,69.8117,69.8191,69.782,69.7968,68900.0
2014-01-28 15:40:00,94.18,94.2,94.13,94.18,62500.0,69.7968,69.8117,69.7598,69.7968,62500.0
2014-01-28 15:45:00,94.19,94.21,94.15,94.16,71500.0,69.8042,69.8191,69.7746,69.782,71500.0
2014-01-28 15:50:00,94.16,94.17,94.12,94.16,79600.0,69.782,69.7894,69.7524,69.782,79600.0
2014-01-28 15:55:00,94.16,94.23,94.14,94.17,115400.0,69.782,69.8339,69.7672,69.7894,115400.0
2014-01-29 09:30:00,93.96,94.3,93.85,94.17,257600.0,69.6338,69.8858,69.5523,69.7894,257600.0
2014-01-29 09:35:00,94.15,94.17,94.04,94.12,112600.0,69.7746,69.7894,69.6931,69.7524,112600.0
2014-01-29 09:40:00,94.12,94.15,94.03,94.04,161600.0,69.7524,69.7746,69.6857,69.6931,161600.0
2014-01-29 09:45:00,94.04,94.05,93.62,93.68,135500.0,69.6931,69.7005,69.3818,69.4263,135500.0
2014-01-29 09:50:00,93.68,93.68,93.51,93.66,97900.0,69.4263,69.4263,69.3003,69.4115,97900.0
2014-01-29 09:55:00,93.65,93.65,93.55,93.58,60700.0,69.404,69.404,69.3299,69.3522,60700.0
2014-01-29 10:00:00,93.57,93.71,93.56,93.7,97100.0,69.3448,69.4485,69.3373,69.4411,97100.0
2014-01-29 10:05:00,93.7,93.72,93.5,93.53,132300.0,69.4411,69.4559,69.2929,69.3151,132300.0
2014-01-29 10:10:00,93.53,93.54,93.42,93.47,95400.0,69.3151,69.3225,69.2336,69.2707,95400.0
2014-01-29 10:15:00,93.47,93.49,93.29,93.37,105100.0,69.2707,69.2855,69.1373,69.1965,105100.0
2014-01-29 10:20:00,93.36,93.39,93.29,93.34,64200.0,69.1891,69.2114,69.1373,69.1743,64200.0
2014-01-29 10:25:00,93.34,93.35,93.18,93.19,87900.0,69.1743,69.1817,69.0557,69.0631,87900.0
2014-01-29 10:30:00,93.2,93.33,93.02,93.32,132500.0,69.0706,69.1669,68.9372,69.1595,132500.0
2014-01-29 10:35:00,93.33,93.33,93.23,93.3,70200.0,69.1669,69.1669,69.0928,69.1447,70200.0
2014-01-29 10:40:00,93.31,93.35,93.25,93.35,46300.0,69.1521,69.1817,69.1076,69.1817,46300.0
2014-01-29 10:45:00,93.35,93.4,93.32,93.37,61200.0,69.1817,69.2188,69.1595,69.1965,61200.0
2014-01-29 10:50:00,93.38,93.4,93.29,93.31,89400.0,69.204,69.2188,69.1373,69.1521,89400.0
2014-01-29 10:55:00,93.3,93.33,93.23,93.25,35800.0,69.1447,69.1669,69.0928,69.1076,35800.0
2014-01-29 11:00:00,93.26,93.33,93.23,93.33,30500.0,69.115,69.1669,69.0928,69.1669,30500.0
2014-01-29 11:05:00,93.31,93.38,93.3,93.32,43500.0,69.1521,69.204,69.1447,69.1595,43500.0
2014-01-29 11:10:00,93.31,93.36,93.31,93.35,22500.0,69.1521,69.1891,69.1521,69.1817,22500.0
2014-01-29 11:15:00,93.36,93.42,93.33,93.42,71300.0,69.1891,69.2336,69.1669,69.2336,71300.0
2014-01-29 11:20:00,93.42,93.47,93.42,93.43,68000.0,69.2336,69.2707,69.2336,69.241,68000.0
2014-01-29 11:25:00,93.43,93.48,93.42,93.43,56300.0,69.241,69.2781,69.2336,69.241,56300.0
2014-01-29 11:30:00,93.43,93.46,93.36,93.36,52500.0,69.241,69.2632,69.1891,69.1891,52500.0
2014-01-29 11:35:00,93.35,93.39,93.34,93.36,44800.0,69.1817,69.2114,69.1743,69.1891,44800.0
2014-01-29 11:40:00,93.36,93.38,93.31,93.32,35900.0,69.1891,69.204,69.1521,69.1595,35900.0
2014-01-29 11:45:00,93.33,93.36,93.25,93.29,52900.0,69.1669,69.1891,69.1076,69.1373,52900.0
2014-01-29 11:50:00,93.29,93.29,93.22,93.26,138300.0,69.1373,69.1373,69.0854,69.115,138300.0
2014-01-29 11:55:00,93.26,93.31,93.22,93.22,43000.0,69.115,69.1521,69.0854,69.0854,43000.0
2014-01-29 12:00:00,93.21,93.32,93.21,93.32,82400.0,69.078,69.1595,69.078,69.1595,82400.0
2014-01-29 12:05:00,93.32,93.32,93.25,93.25,30300.0,69.1595,69.1595,69.1076,69.1076,30300.0
2014-01-29 12:10:00,93.24,93.3,93.24,93.24,78000.0,69.1002,69.1447,69.1002,69.1002,78000.0
2014-01-29 12:15:00,93.25,93.34,93.23,93.34,67900.0,69.1076,69.1743,69.0928,69.1743,67900.0
2014-01-29 12:20:00,93.33,93.4,93.33,93.38,32800.0,69.1669,69.2188,69.1669,69.204,32800.0
2014-01-29 12:25:00,93.38,93.4,93.31,93.31,53500.0,69.204,69.2188,69.1521,69.1521,53500.0
2014-01-29 12:30:00,93.31,93.36,93.31,93.35,37200.0,69.1521,69.1891,69.1521,69.1817,37200.0
2014-01-29 12:35:00,93.35,93.39,93.29,93.34,59700.0,69.1817,69.2114,69.1373,69.1743,59700.0
2014-01-29 12:40:00,93.35,93.37,93.3,93.32,56200.0,69.1817,69.1965,69.1447,69.1595,56200.0
2014-01-29 12:45:00,93.33,93.34,93.26,93.27,31400.0,69.1669,69.1743,69.115,69.1224,31400.0
2014-01-29 12:50:00,93.26,93.29,93.24,93.27,17900.0,69.115,69.1373,69.1002,69.1224,17900.0
2014-01-29 12:55:00,93.26,93.27,93.17,93.17,32900.0,69.115,69.1224,69.0483,69.0483,32900.0
2014-01-29 13:00:00,93.17,93.17,93.12,93.13,34600.0,69.0483,69.0483,69.0113,69.0187,34600.0
2014-01-29 13:05:00,93.13,93.17,93.11,93.17,34900.0,69.0187,69.0483,69.0039,69.0483,34900.0
2014-01-29 13:10:00,93.17,93.25,93.16,93.25,65300.0,69.0483,69.1076,69.0409,69.1076,65300.0
2014-01-29 13:15:00,93.25,93.27,93.18,93.2,45800.0,69.1076,69.1224,69.0557,69.0706,45800.0
2014-01-29 13:20:00,93.2,93.28,93.18,93.23,32500.0,69.0706,69.1298,69.0557,69.0928,32500.0
2014-01-29 13:25:00,93.22,93.23,93.16,93.2,50300.0,69.0854,69.0928,69.0409,69.0706,50300.0
2014-01-29 13:30:00,93.2,93.24,93.19,93.23,35000.0,69.0706,69.1002,69.0631,69.0928,35000.0
2014-01-29 13:35:00,93.23,93.23,93.18,93.19,22400.0,69.0928,69.0928,69.0557,69.0631,22400.0
2014-01-29 13:40:00,93.18,93.23,93.16,93.17,41800.0,69.0557,69.0928,69.0409,69.0483,41800.0
2014-01-29 13:45:00,93.18,93.2,93.11,93.2,47200.0,69.0557,69.0706,69.0039,69.0706,47200.0
2014-01-29 13:50:00,93.2,93.22,93.17,93.21,44000.0,69.0706,69.0854,69.0483,69.078,44000.0
2014-01-29 13:55:00,93.21,93.23,93.2,93.23,38000.0,69.078,69.0928,69.0706,69.0928,38000.0
2014-01-29 14:00:00,93.24,93.53,93.1,93.28,115500.0,69.1002,69.3151,68.9964,69.1298,115500.0
2014-01-29 14:05:00,93.28,93.29,93.01,93.18,121200.0,69.1298,69.1373,68.9297,69.0557,121200.0
2014-01-29 14:10:00,93.19,93.2,93.05,93.09,161200.0,69.0631,69.0706,68.9594,68.989,161200.0
2014-01-29 14:15:00,93.08,93.09,92.87,92.9,316000.0,68.9816,68.989,68.826,68.8482,316000.0
2014-01-29 14:20:00,92.9,93.05,92.89,93.0,85800.0,68.8482,68.9594,68.8408,68.9223,85800.0
2014-01-29 14:25:00,93.01,93.31,92.97,93.26,144600.0,68.9297,69.1521,68.9001,69.115,144600.0
2014-01-29 14:30:00,93.25,93.29,93.13,93.25,76400.0,69.1076,69.1373,69.0187,69.1076,76400.0
2014-01-29 14:35:00,93.26,93.32,93.17,93.32,94700.0,69.115,69.1595,69.0483,69.1595,94700.0
2014-01-29 14:40:00,93.32,93.37,93.28,93.33,60900.0,69.1595,69.1965,69.1298,69.1669,60900.0
2014-01-29 14:45:00,93.34,93.34,93.21,93.25,91200.0,69.1743,69.1743,69.078,69.1076,91200.0
2014-01-29 14:50:00,93.26,93.32,93.22,93.24,70700.0,69.115,69.1595,69.0854,69.1002,70700.0
2014-01-29 14:55:00,93.23,93.25,93.14,93.17,90600.0,69.0928,69.1076,69.0261,69.0483,90600.0
2014-01-29 15:00:00,93.16,93.19,93.08,93.16,83000.0,69.0409,69.0631,68.9816,69.0409,83000.0
2014-01-29 15:05:00,93.15,93.17,93.11,93.16,76300.0,69.0335,69.0483,69.0039,69.0409,76300.0
2014-01-29 15:10:00,93.17,93.18,93.0,93.04,129000.0,69.0483,69.0557,68.9223,68.952,129000.0
2014-01-29 15:15:00,93.03,93.12,93.0,93.0,110900.0,68.9446,69.0113,68.9223,68.9223,110900.0
2014-01-29 15:20:00,93.0,93.06,93.0,93.05,142900.0,68.9223,68.9668,68.9223,68.9594,142900.0
2014-01-29 15:25:00,93.05,93.09,93.03,93.04,98400.0,68.9594,68.989,68.9446,68.952,98400.0
2014-01-29 15:30:00,93.04,93.15,93.0,93.09,248100.0,68.952,69.0335,68.9223,68.989,248100.0
2014-01-29 15:35:00,93.1,93.19,93.07,93.19,128900.0,68.9964,69.0631,68.9742,69.0631,128900.0
2014-01-29 15:40:00,93.18,93.3,93.18,93.28,183200.0,69.0557,69.1447,69.0557,69.1298,183200.0
2014-01-29 15:45:00,93.27,93.4,93.24,93.32,227100.0,69.1224,69.2188,69.1002,69.1595,227100.0
2014-01-29 15:50:00,93.32,93.32,93.18,93.22,250500.0,69.1595,69.1595,69.0557,69.0854,250500.0
2014-01-29 15:55:00,93.23,93.24,93.08,93.15,340600.0,69.0928,69.1002,68.9816,69.0335,340600.0
2014-01-30 09:30:00,93.39,93.39,92.93,93.09,212900.0,69.2114,69.2114,68.8705,68.989,212900.0
2014-01-30 09:35:00,93.09,93.52,93.09,93.34,67500.0,68.989,69.3077,68.989,69.1743,67500.0
2014-01-30 09:40:00,93.34,93.45,93.27,93.45,49100.0,69.1743,69.2558,69.1224,69.2558,49100.0
2014-01-30 09:45:00,93.45,93.54,93.29,93.48,84600.0,69.2558,69.3225,69.1373,69.2781,84600.0
2014-01-30 09:50:00,93.47,93.5,93.38,93.43,64300.0,69.2707,69.2929,69.204,69.241,64300.0
2014-01-30 09:55:00,93.43,93.47,93.36,93.42,57600.0,69.241,69.2707,69.1891,69.2336,57600.0
2014-01-30 10:00:00,93.43,93.67,93.43,93.63,64700.0,69.241,69.4189,69.241,69.3892,64700.0
2014-01-30 10:05:00,93.62,93.65,93.54,93.59,50000.0,69.3818,69.404,69.3225,69.3596,50000.0
2014-01-30 10:10:00,93.6,93.74,93.59,93.72,55300.0,69.367,69.4707,69.3596,69.4559,55300.0
2014-01-30 10:15:00,93.73,93.75,93.61,93.65,41600.0,69.4633,69.4782,69.3744,69.404,41600.0
2014-01-30 10:20:00,93.66,93.68,93.58,93.62,83700.0,69.4115,69.4263,69.3522,69.3818,83700.0
2014-01-30 10:25:00,93.62,93.63,93.5,93.51,68900.0,69.3818,69.3892,69.2929,69.3003,68900.0
2014-01-30 10:30:00,93.51,93.6,93.51,93.59,25300.0,69.3003,69.367,69.3003,69.3596,25300.0
2014-01-30 10:35:00,93.58,93.67,93.56,93.67,31200.0,69.3522,69.4189,69.3373,69.4189,31200.0
2014-01-30 10:40:00,93.67,93.7,93.55,93.67,152300.0,69.4189,69.4411,69.3299,69.4189,152300.0
2014-01-30 10:45:00,93.68,93.7,93.57,93.61,156600.0,69.4263,69.4411,69.3448,69.3744,156600.0
2014-01-30 10:50:00,93.62,93.62,93.5,93.56,88700.0,69.3818,69.3818,69.2929,69.3373,88700.0
2014-01-30 10:55:00,93.56,93.65,93.56,93.65,24100.0,69.3373,69.404,69.3373,69.404,24100.0
2014-01-30 11:00:00,93.65,93.7,93.65,93.7,33500.0,69.404,69.4411,69.404,69.4411,33500.0
2014-01-30 11:05:00,93.7,93.78,93.67,93.77,34200.0,69.4411,69.5004,69.4189,69.493,34200.0
2014-01-30 11:10:00,93.77,93.78,93.7,93.74,35500.0,69.493,69.5004,69.4411,69.4707,35500.0
2014-01-30 11:15:00,93.75,93.83,93.73,93.79,50500.0,69.4782,69.5374,69.4633,69.5078,50500.0
2014-01-30 11:20:00,93.8,93.88,93.77,93.79,31100.0,69.5152,69.5745,69.493,69.5078,31100.0
2014-01-30 11:25:00,93.78,93.79,93.73,93.77,26500.0,69.5004,69.5078,69.4633,69.493,26500.0
2014-01-30 11:30:00,93.77,93.87,93.77,93.84,37500.0,69.493,69.5671,69.493,69.5449,37500.0
2014-01-30 11:35:00,93.83,93.85,93.75,93.77,39100.0,69.5374,69.5523,69.4782,69.493,39100.0
2014-01-30 11:40:00,93.77,93.93,93.77,93.93,33000.0,69.493,69.6116,69.493,69.6116,33000.0
2014-01-30 11:45:00,93.94,93.98,93.89,93.96,47500.0,69.619,69.6486,69.5819,69.6338,47500.0
2014-01-30 11:50:00,93.95,93.99,93.93,93.97,22500.0,69.6264,69.656,69.6116,69.6412,22500.0
2014-01-30 11:55:00,93.98,94.0,93.89,93.9,36700.0,69.6486,69.6634,69.5819,69.5893,36700.0
2014-01-30 12:00:00,93.91,93.91,93.79,93.8,23900.0,69.5967,69.5967,69.5078,69.5152,23900.0
2014-01-30 12:05:00,93.8,93.8,93.71,93.72,16300.0,69.5152,69.5152,69.4485,69.4559,16300.0
2014-01-30 12:10:00,93.71,93.74,93.7,93.72,14900.0,69.4485,69.4707,69.4411,69.4559,14900.0
2014-01-30 12:15:00,93.71,93.76,93.71,93.74,27300.0,69.4485,69.4856,69.4485,69.4707,27300.0
2014-01-30 12:20:00,93.74,93.78,93.73,93.76,18700.0,69.4707,69.5004,69.4633,69.4856,18700.0
2014-01-30 12:25:00,93.78,93.78,93.73,93.74,18900.0,69.5004,69.5004,69.4633,69.4707,18900.0
2014-01-30 12:30:00,93.74,93.77,93.72,93.72,14300.0,69.4707,69.493,69.4559,69.4559,14300.0
2014-01-30 12:35:00,93.73,93.8,93.73,93.8,39600.0,69.4633,69.5152,69.4633,69.5152,39600.0
2014-01-30 12:40:00,93.8,93.82,93.77,93.8,29300.0,69.5152,69.53,69.493,69.5152,29300.0
2014-01-30 12:45:00,93.82,93.83,93.79,93.81,20800.0,69.53,69.5374,69.5078,69.5226,20800.0
2014-01-30 12:50:00,93.81,93.82,93.79,93.8,16500.0,69.5226,69.53,69.5078,69.5152,16500.0
2014-01-30 12:55:00,93.8,93.83,93.76,93.76,33200.0,69.5152,69.5374,69.4856,69.4856,33200.0
2014-01-30 13:00:00,93.75,93.77,93.68,93.7,61600.0,69.4782,69.493,69.4263,69.4411,61600.0
2014-01-30 13:05:00,93.7,93.71,93.69,93.7,29000.0,69.4411,69.4485,69.4337,69.4411,29000.0
2014-01-30 13:10:00,93.7,93.7,93.66,93.69,37500.0,69.4411,69.4411,69.4115,69.4337,37500.0
2014-01-30 13:15:00,93.68,93.7,93.63,93.64,36700.0,69.4263,69.4411,69.3892,69.3966,36700.0
2014-01-30 13:20:00,93.65,93.65,93.58,93.59,47000.0,69.404,69.404,69.3522,69.3596,47000.0
2014-01-30 13:25:00,93.59,93.59,93.51,93.53,38500.0,69.3596,69.3596,69.3003,69.3151,38500.0
2014-01-30 13:30:00,93.53,93.55,93.47,93.48,67100.0,69.3151,69.3299,69.2707,69.2781,67100.0
2014-01-30 13:35:00,93.46,93.52,93.46,93.5,68700.0,69.2632,69.3077,69.2632,69.2929,68700.0
2014-01-30 13:40:00,93.5,93.59,93.5,93.56,66300.0,69.2929,69.3596,69.2929,69.3373,66300.0
2014-01-30 13:45:00,93.57,93.68,93.57,93.68,28900.0,69.3448,69.4263,69.3448,69.4263,28900.0
2014-01-30 13:50:00,93.68,93.71,93.66,93.67,24400.0,69.4263,69.4485,69.4115,69.4189,24400.0
2014-01-30 13:55:00,93.67,93.71,93.63,93.67,22900.0,69.4189,69.4485,69.3892,69.4189,22900.0
2014-01-30 14:00:00,93.66,93.66,93.57,93.57,24700.0,69.4115,69.4115,69.3448,69.3448,24700.0
2014-01-30 14:05:00,93.57,93.64,93.56,93.61,37300.0,69.3448,69.3966,69.3373,69.3744,37300.0
2014-01-30 14:10:00,93.61,93.65,93.59,93.6,34600.0,69.3744,69.404,69.3596,69.367,34600.0
2014-01-30 14:15:00,93.6,93.62,93.55,93.6,37500.0,69.367,69.3818,69.3299,69.367,37500.0
2014-01-30 14:20:00,93.6,93.66,93.57,93.62,37500.0,69.367,69.4115,69.3448,69.3818,37500.0
2014-01-30 14:25:00,93.62,93.68,93.62,93.68,25900.0,69.3818,69.4263,69.3818,69.4263,25900.0
2014-01-30 14:30:00,93.67,93.71,93.67,93.67,30500.0,69.4189,69.4485,69.4189,69.4189,30500.0
2014-01-30 14:35:00,93.68,93.68,93.65,93.67,31900.0,69.4263,69.4263,69.404,69.4189,31900.0
2014-01-30 14:40:00,93.67,93.69,93.65,93.68,54600.0,69.4189,69.4337,69.404,69.4263,54600.0
2014-01-30 14:45:00,93.69,93.72,93.67,93.7,29000.0,69.4337,69.4559,69.4189,69.4411,29000.0
2014-01-30 14:50:00,93.7,93.8,93.7,93.78,20500.0,69.4411,69.5152,69.4411,69.5004,20500.0
2014-01-30 14:55:00,93.78,93.79,93.73,93.76,31000.0,69.5004,69.5078,69.4633,69.4856,31000.0
2014-01-30 15:00:00,93.76,93.84,93.75,93.84,29300.0,69.4856,69.5449,69.4782,69.5449,29300.0
2014-01-30 15:05:00,93.85,93.88,93.81,93.84,28400.0,69.5523,69.5745,69.5226,69.5449,28400.0
2014-01-30 15:10:00,93.84,93.9,93.84,93.88,47400.0,69.5449,69.5893,69.5449,69.5745,47400.0
2014-01-30 15:15:00,93.88,93.89,93.83,93.85,35700.0,69.5745,69.5819,69.5374,69.5523,35700.0
2014-01-30 15:20:00,93.85,93.86,93.82,93.85,36200.0,69.5523,69.5597,69.53,69.5523,36200.0
2014-01-30 15:25:00,93.87,93.88,93.79,93.8,65000.0,69.5671,69.5745,69.5078,69.5152,65000.0
2014-01-30 15:30:00,93.8,93.81,93.76,93.77,67100.0,69.5152,69.5226,69.4856,69.493,67100.0
2014-01-30 15:35:00,93.77,93.85,93.76,93.83,58300.0,69.493,69.5523,69.4856,69.5374,58300.0
2014-01-30 15:40:00,93.83,93.86,93.8,93.8,78200.0,69.5374,69.5597,69.5152,69.5152,78200.0
2014-01-30 15:45:00,93.8,93.82,93.71,93.74,125000.0,69.5152,69.53,69.4485,69.4707,125000.0
2014-01-30 15:50:00,93.74,93.89,93.74,93.88,117100.0,69.4707,69.5819,69.4707,69.5745,117100.0
2014-01-30 15:55:00,93.88,93.9,93.71,93.81,342900.0,69.5745,69.5893,69.4485,69.5226,342900.0
2014-01-31 09:30:00,93.05,93.4,92.95,93.35,219300.0,68.9594,69.2188,68.8853,69.1817,219300.0
2014-01-31 09:35:00,93.31,93.36,93.16,93.28,114800.0,69.1521,69.1891,69.0409,69.1298,114800.0
2014-01-31 09:40:00,93.23,93.34,93.13,93.19,53900.0,69.0928,69.1743,69.0187,69.0631,53900.0
2014-01-31 09:45:00,93.2,93.33,93.1,93.27,82100.0,69.0706,69.1669,68.9964,69.1224,82100.0
2014-01-31 09:50:00,93.3,93.35,93.19,93.33,62600.0,69.1447,69.1817,69.0631,69.1669,62600.0
2014-01-31 09:55:00,93.35,93.52,93.32,93.4,72600.0,69.1817,69.3077,69.1595,69.2188,72600.0
2014-01-31 10:00:00,93.41,93.55,93.37,93.43,49700.0,69.2262,69.3299,69.1965,69.241,49700.0
2014-01-31 10:05:00,93.44,93.52,93.38,93.48,58300.0,69.2484,69.3077,69.204,69.2781,58300.0
2014-01-31 10:10:00,93.48,93.49,93.36,93.36,30000.0,69.2781,69.2855,69.1891,69.1891,30000.0
2014-01-31 10:15:00,93.35,93.39,93.28,93.33,54400.0,69.1817,69.2114,69.1298,69.1669,54400.0
2014-01-31 10:20:00,93.32,93.4,93.31,93.33,41100.0,69.1595,69.2188,69.1521,69.1669,41100.0
2014-01-31 10:25:00,93.33,93.36,93.23,93.23,34700.0,69.1669,69.1891,69.0928,69.0928,34700.0
2014-01-31 10:30:00,93.24,93.36,93.24,93.3,35700.0,69.1002,69.1891,69.1002,69.1447,35700.0
2014-01-31 10:35:00,93.3,93.43,93.3,93.43,68200.0,69.1447,69.241,69.1447,69.241,68200.0
2014-01-31 10:40:00,93.43,93.52,93.4,93.43,58500.0,69.241,69.3077,69.2188,69.241,58500.0
2014-01-31 10:45:00,93.44,93.6,93.44,93.6,34000.0,69.2484,69.367,69.2484,69.367,34000.0
2014-01-31 10:50:00,93.61,93.78,93.6,93.67,78600.0,69.3744,69.5004,69.367,69.4189,78600.0
2014-01-31 10:55:00,93.69,93.72,93.61,93.63,44800.0,69.4337,69.4559,69.3744,69.3892,44800.0
2014-01-31 11:00:00,93.63,93.71,93.55,93.71,41500.0,69.3892,69.4485,69.3299,69.4485,41500.0
2014-01-31 11:05:00,93.71,93.85,93.68,93.85,33000.0,69.4485,69.5523,69.4263,69.5523,33000.0
2014-01-31 11:10:00,93.84,93.84,93.75,93.78,29100.0,69.5449,69.5449,69.4782,69.5004,29100.0
2014-01-31 11:15:00,93.78,93.89,93.78,93.86,44500.0,69.5004,69.5819,69.5004,69.5597,44500.0
2014-01-31 11:20:00,93.86,93.96,93.84,93.95,55000.0,69.5597,69.6338,69.5449,69.6264,55000.0
2014-01-31 11:25:00,93.95,94.07,93.92,94.07,92700.0,69.6264,69.7153,69.6041,69.7153,92700.0
2014-01-31 11:30:00,94.05,94.1,93.97,94.0,28600.0,69.7005,69.7375,69.6412,69.6634,28600.0
2014-01-31 11:35:00,93.99,94.0,93.89,93.92,30100.0,69.656,69.6634,69.5819,69.6041,30100.0
2014-01-31 11:40:00,93.92,93.96,93.88,93.92,30500.0,69.6041,69.6338,69.5745,69.6041,30500.0
2014-01-31 11:45:00,93.92,93.94,93.83,93.87,35600.0,69.6041,69.619,69.5374,69.5671,35600.0
2014-01-31 11:50:00,93.86,93.91,93.84,93.85,37000.0,69.5597,69.5967,69.5449,69.5523,37000.0
2014-01-31 11:55:00,93.85,93.97,93.81,93.97,35300.0,69.5523,69.6412,69.5226,69.6412,35300.0
2014-01-31 12:00:00,93.96,94.06,93.96,94.02,37300.0,69.6338,69.7079,69.6338,69.6783,37300.0
2014-01-31 12:05:00,94.02,94.04,93.99,94.02,21600.0,69.6783,69.6931,69.656,69.6783,21600.0
2014-01-31 12:10:00,94.03,94.08,93.97,93.98,33700.0,69.6857,69.7227,69.6412,69.6486,33700.0
2014-01-31 12:15:00,93.99,94.02,93.98,93.99,38900.0,69.656,69.6783,69.6486,69.656,38900.0
2014-01-31 12:20:00,93.99,94.0,93.92,93.93,37800.0,69.656,69.6634,69.6041,69.6116,37800.0
2014-01-31 12:25:00,93.94,93.99,93.92,93.99,40400.0,69.619,69.656,69.6041,69.656,40400.0
2014-01-31 12:30:00,93.98,93.99,93.86,93.91,63400.0,69.6486,69.656,69.5597,69.5967,63400.0
2014-01-31 12:35:00,93.9,94.0,93.89,93.97,35800.0,69.5893,69.6634,69.5819,69.6412,35800.0
2014-01-31 12:40:00,93.97,94.02,93.95,94.02,47400.0,69.6412,69.6783,69.6264,69.6783,47400.0
2014-01-31 12:45:00,94.03,94.12,94.03,94.08,30500.0,69.6857,69.7524,69.6857,69.7227,30500.0
2014-01-31 12:50:00,94.08,94.1,94.05,94.1,24800.0,69.7227,69.7375,69.7005,69.7375,24800.0
2014-01-31 12:55:00,94.11,94.14,94.03,94.03,29900.0,69.745,69.7672,69.6857,69.6857,29900.0
2014-01-31 13:00:00,94.03,94.12,94.03,94.07,36800.0,69.6857,69.7524,69.6857,69.7153,36800.0
2014-01-31 13:05:00,94.06,94.08,94.0,94.03,28800.0,69.7079,69.7227,69.6634,69.6857,28800.0
2014-01-31 13:10:00,94.02,94.11,94.02,94.11,44500.0,69.6783,69.745,69.6783,69.745,44500.0
2014-01-31 13:15:00,94.11,94.2,94.1,94.18,57200.0,69.745,69.8117,69.7375,69.7968,57200.0
2014-01-31 13:20:00,94.18,94.19,94.11,94.11,30100.0,69.7968,69.8042,69.745,69.745,30100.0
2014-01-31 13:25:00,94.12,94.23,94.12,94.23,48400.0,69.7524,69.8339,69.7524,69.8339,48400.0
2014-01-31 13:30:00,94.23,94.29,94.22,94.23,43100.0,69.8339,69.8784,69.8265,69.8339,43100.0
2014-01-31 13:35:00,94.23,94.29,94.23,94.24,26800.0,69.8339,69.8784,69.8339,69.8413,26800.0
2014-01-31 13:40:00,94.24,94.31,94.24,94.31,24600.0,69.8413,69.8932,69.8413,69.8932,24600.0
2014-01-31 13:45:00,94.32,94.43,94.31,94.4,32700.0,69.9006,69.9821,69.8932,69.9599,32700.0
2014-01-31 13:50:00,94.4,94.46,94.37,94.46,42100.0,69.9599,70.0043,69.9376,70.0043,42100.0
2014-01-31 13:55:00,94.45,94.5,94.45,94.48,28800.0,69.9969,70.034,69.9969,70.0192,28800.0
2014-01-31 14:00:00,94.49,94.55,94.47,94.51,57100.0,70.0266,70.071,70.0118,70.0414,57100.0
2014-01-31 14:05:00,94.51,94.51,94.45,94.46,47300.0,70.0414,70.0414,69.9969,70.0043,47300.0
2014-01-31 14:10:00,94.46,94.46,94.31,94.35,62000.0,70.0043,70.0043,69.8932,69.9228,62000.0
2014-01-31 14:15:00,94.35,94.38,94.32,94.33,37100.0,69.9228,69.9451,69.9006,69.908,37100.0
2014-01-31 14:20:00,94.32,94.37,94.32,94.36,38800.0,69.9006,69.9376,69.9006,69.9302,38800.0
2014-01-31 14:25:00,94.36,94.47,94.35,94.46,46100.0,69.9302,70.0118,69.9228,70.0043,46100.0
2014-01-31 14:30:00,94.47,94.49,94.44,94.45,45800.0,70.0118,70.0266,69.9895,69.9969,45800.0
2014-01-31 14:35:00,94.45,94.53,94.43,94.51,59100.0,69.9969,70.0562,69.9821,70.0414,59100.0
2014-01-31 14:40:00,94.5,94.51,94.42,94.45,55100.0,70.034,70.0414,69.9747,69.9969,55100.0
2014-01-31 14:45:00,94.44,94.46,94.4,94.4,47500.0,69.9895,70.0043,69.9599,69.9599,47500.0
2014-01-31 14:50:00,94.41,94.42,94.23,94.23,61500.0,69.9673,69.9747,69.8339,69.8339,61500.0
2014-01-31 14:55:00,94.24,94.31,94.23,94.31,87800.0,69.8413,69.8932,69.8339,69.8932,87800.0
2014-01-31 15:00:00,94.3,94.31,94.1,94.17,79100.0,69.8858,69.8932,69.7375,69.7894,79100.0
2014-01-31 15:05:00,94.16,94.17,94.09,94.1,99700.0,69.782,69.7894,69.7301,69.7375,99700.0
2014-01-31 15:10:00,94.1,94.19,94.08,94.19,99100.0,69.7375,69.8042,69.7227,69.8042,99100.0
2014-01-31 15:15:00,94.18,94.25,94.12,94.13,65500.0,69.7968,69.8487,69.7524,69.7598,65500.0
2014-01-31 15:20:00,94.14,94.19,94.09,94.19,79800.0,69.7672,69.8042,69.7301,69.8042,79800.0
2014-01-31 15:25:00,94.19,94.27,94.16,94.26,65200.0,69.8042,69.8635,69.782,69.8561,65200.0
2014-01-31 15:30:00,94.27,94.33,94.26,94.28,80600.0,69.8635,69.908,69.8561,69.8709,80600.0
2014-01-31 15:35:00,94.28,94.29,94.18,94.24,70200.0,69.8709,69.8784,69.7968,69.8413,70200.0
2014-01-31 15:40:00,94.23,94.35,94.23,94.33,126300.0,69.8339,69.9228,69.8339,69.908,126300.0
2014-01-31 15:45:00,94.33,94.33,94.21,94.33,164500.0,69.908,69.908,69.8191,69.908,164500.0
2014-01-31 15:50:00,94.33,94.34,94.23,94.23,214000.0,69.908,69.9154,69.8339,69.8339,214000.0
2014-01-31 15:55:00,94.23,94.24,94.05,94.17,419600.0,69.8339,69.8413,69.7005,69.7894,419600.0
2014-02-03 09:30:00,94.54,94.69,94.25,94.68,269500.0,70.0636,70.1748,69.8487,70.1674,269500.0
2014-02-03 09:35:00,94.64,94.74,94.42,94.65,160500.0,70.1377,70.2118,69.9747,70.1451,160500.0
2014-02-03 09:40:00,94.64,94.68,94.46,94.53,98800.0,70.1377,70.1674,70.0043,70.0562,98800.0
2014-02-03 09:45:00,94.54,94.57,94.28,94.32,109200.0,70.0636,70.0859,69.8709,69.9006,109200.0
2014-02-03 09:50:00,94.33,94.39,94.18,94.32,94600.0,69.908,69.9525,69.7968,69.9006,94600.0
2014-02-03 09:55:00,94.32,94.32,94.06,94.06,67900.0,69.9006,69.9006,69.7079,69.7079,67900.0
2014-02-03 10:00:00,94.06,94.2,93.96,94.14,123400.0,69.7079,69.8117,69.6338,69.7672,123400.0
2014-02-03 10:05:00,94.15,94.34,94.14,94.31,110900.0,69.7746,69.9154,69.7672,69.8932,110900.0
2014-02-03 10:10:00,94.31,94.32,94.09,94.18,87300.0,69.8932,69.9006,69.7301,69.7968,87300.0
2014-02-03 10:15:00,94.16,94.23,93.96,94.01,65500.0,69.782,69.8339,69.6338,69.6708,65500.0
2014-02-03 10:20:00,94.0,94.12,93.91,93.96,84000.0,69.6634,69.7524,69.5967,69.6338,84000.0
2014-02-03 10:25:00,93.97,93.98,93.8,93.88,67300.0,69.6412,69.6486,69.5152,69.5745,67300.0
2014-02-03 10:30:00,93.87,93.89,93.71,93.86,85300.0,69.5671,69.5819,69.4485,69.5597,85300.0
2014-02-03 10:35:00,93.86,93.99,93.84,93.99,42900.0,69.5597,69.656,69.5449,69.656,42900.0
2014-02-03 10:40:00,93.99,94.08,93.97,94.03,72700.0,69.656,69.7227,69.6412,69.6857,72700.0
2014-02-03 10:45:00,94.03,94.07,93.95,94.0,56300.0,69.6857,69.7153,69.6264,69.6634,56300.0
2014-02-03 10:50:00,94.0,94.04,93.94,93.95,49900.0,69.6634,69.6931,69.619,69.6264,49900.0
2014-02-03 10:55:00,93.94,93.97,93.88,93.92,53700.0,69.619,69.6412,69.5745,69.6041,53700.0
2014-02-03 11:00:00,93.94,93.94,93.81,93.81,40900.0,69.619,69.619,69.5226,69.5226,40900.0
2014-02-03 11:05:00,93.8,93.9,93.77,93.83,47500.0,69.5152,69.5893,69.493,69.5374,47500.0
2014-02-03 11:10:00,93.83,93.93,93.83,93.9,57000.0,69.5374,69.6116,69.5374,69.5893,57000.0
2014-02-03 11:15:00,93.9,93.9,93.81,93.85,60400.0,69.5893,69.5893,69.5226,69.5523,60400.0
2014-02-03 11:20:00,93.83,93.94,93.8,93.83,70400.0,69.5374,69.619,69.5152,69.5374,70400.0
2014-02-03 11:25:00,93.83,93.86,93.73,93.74,48900.0,69.5374,69.5597,69.4633,69.4707,48900.0
2014-02-03 11:30:00,93.72,93.74,93.65,93.72,72500.0,69.4559,69.4707,69.404,69.4559,72500.0
2014-02-03 11:35:00,93.72,93.74,93.63,93.71,45400.0,69.4559,69.4707,69.3892,69.4485,45400.0
2014-02-03 11:40:00,93.72,93.81,93.7,93.72,46500.0,69.4559,69.5226,69.4411,69.4559,46500.0
2014-02-03 11:45:00,93.72,93.73,93.63,93.68,61600.0,69.4559,69.4633,69.3892,69.4263,61600.0
2014-02-03 11:50:00,93.69,93.74,93.66,93.74,57500.0,69.4337,69.4707,69.4115,69.4707,57500.0
2014-02-03 11:55:00,93.73,93.74,93.66,93.7,61100.0,69.4633,69.4707,69.4115,69.4411,61100.0
2014-02-03 12:00:00,93.69,93.7,93.65,93.66,127000.0,69.4337,69.4411,69.404,69.4115,127000.0
2014-02-03 12:05:00,93.66,93.77,93.66,93.71,59300.0,69.4115,69.493,69.4115,69.4485,59300.0
2014-02-03 12:10:00,93.7,93.71,93.66,93.7,47900.0,69.4411,69.4485,69.4115,69.4411,47900.0
2014-02-03 12:15:00,93.7,93.7,93.65,93.67,46400.0,69.4411,69.4411,69.404,69.4189,46400.0
2014-02-03 12:20:00,93.67,93.68,93.61,93.63,64300.0,69.4189,69.4263,69.3744,69.3892,64300.0
2014-02-03 12:25:00,93.63,93.65,93.56,93.57,37800.0,69.3892,69.404,69.3373,69.3448,37800.0
2014-02-03 12:30:00,93.57,93.61,93.56,93.59,51500.0,69.3448,69.3744,69.3373,69.3596,51500.0
2014-02-03 12:35:00,93.59,93.63,93.55,93.56,51100.0,69.3596,69.3892,69.3299,69.3373,51100.0
2014-02-03 12:40:00,93.56,93.57,93.53,93.53,27400.0,69.3373,69.3448,69.3151,69.3151,27400.0
2014-02-03 12:45:00,93.53,93.53,93.46,93.5,48500.0,69.3151,69.3151,69.2632,69.2929,48500.0
2014-02-03 12:50:00,93.49,93.49,93.31,93.31,49000.0,69.2855,69.2855,69.1521,69.1521,49000.0
2014-02-03 12:55:00,93.31,93.31,93.19,93.19,63000.0,69.1521,69.1521,69.0631,69.0631,63000.0
2014-02-03 13:00:00,93.18,93.22,93.04,93.04,65100.0,69.0557,69.0854,68.952,68.952,65100.0
2014-02-03 13:05:00,93.04,93.15,93.04,93.15,61100.0,68.952,69.0335,68.952,69.0335,61100.0
2014-02-03 13:10:00,93.14,93.23,93.09,93.22,57200.0,69.0261,69.0928,68.989,69.0854,57200.0
2014-02-03 13:15:00,93.22,93.27,93.2,93.2,51000.0,69.0854,69.1224,69.0706,69.0706,51000.0
2014-02-03 13:20:00,93.19,93.28,93.17,93.24,62300.0,69.0631,69.1298,69.0483,69.1002,62300.0
2014-02-03 13:25:00,93.25,93.26,93.16,93.2,44600.0,69.1076,69.115,69.0409,69.0706,44600.0
2014-02-03 13:30:00,93.2,93.27,93.16,93.26,52000.0,69.0706,69.1224,69.0409,69.115,52000.0
2014-02-03 13:35:00,93.25,93.27,93.12,93.15,36400.0,69.1076,69.1224,69.0113,69.0335,36400.0
2014-02-03 13:40:00,93.15,93.25,93.1,93.2,47600.0,69.0335,69.1076,68.9964,69.0706,47600.0
2014-02-03 13:45:00,93.21,93.29,93.18,93.29,111600.0,69.078,69.1373,69.0557,69.1373,111600.0
2014-02-03 13:50:00,93.29,93.35,93.27,93.35,63600.0,69.1373,69.1817,69.1224,69.1817,63600.0
2014-02-03 13:55:00,93.35,93.38,93.3,93.33,56600.0,69.1817,69.204,69.1447,69.1669,56600.0
2014-02-03 14:00:00,93.32,93.36,93.3,93.36,53700.0,69.1595,69.1891,69.1447,69.1891,53700.0
2014-02-03 14:05:00,93.35,93.41,93.32,93.36,71600.0,69.1817,69.2262,69.1595,69.1891,71600.0
2014-02-03 14:10:00,93.35,93.41,93.35,93.38,36000.0,69.1817,69.2262,69.1817,69.204,36000.0
2014-02-03 14:15:00,93.38,93.4,93.32,93.33,64400.0,69.204,69.2188,69.1595,69.1669,64400.0
2014-02-03 14:20:00,93.32,93.34,93.27,93.28,43600.0,69.1595,69.1743,69.1224,69.1298,43600.0
2014-02-03 14:25:00,93.28,93.29,93.24,93.29,27200.0,69.1298,69.1373,69.1002,69.1373,27200.0
2014-02-03 14:30:00,93.28,93.29,93.25,93.27,62200.0,69.1298,69.1373,69.1076,69.1224,62200.0
2014-02-03 14:35:00,93.27,93.27,93.12,93.19,47500.0,69.1224,69.1224,69.0113,69.0631,47500.0
2014-02-03 14:40:00,93.18,93.19,93.06,93.08,30500.0,69.0557,69.0631,68.9668,68.9816,30500.0
2014-02-03 14:45:00,93.07,93.09,93.0,93.06,81900.0,68.9742,68.989,68.9223,68.9668,81900.0
2014-02-03 14:50:00,93.06,93.07,92.98,92.98,51500.0,68.9668,68.9742,68.9075,68.9075,51500.0
2014-02-03 14:55:00,92.98,93.04,92.97,92.98,59000.0,68.9075,68.952,68.9001,68.9075,59000.0
2014-02-03 15:00:00,92.98,92.98,92.92,92.96,52500.0,68.9075,68.9075,68.863,68.8927,52500.0
2014-02-03 15:05:00,92.96,93.0,92.92,93.0,47100.0,68.8927,68.9223,68.863,68.9223,47100.0
2014-02-03 15:10:00,92.99,93.0,92.91,92.98,55000.0,68.9149,68.9223,68.8556,68.9075,55000.0
2014-02-03 15:15:00,92.98,93.05,92.93,93.02,220400.0,68.9075,68.9594,68.8705,68.9372,220400.0
2014-02-03 15:20:00,93.01,93.01,92.94,92.95,75000.0,68.9297,68.9297,68.8779,68.8853,75000.0
2014-02-03 15:25:00,92.94,93.06,92.94,93.06,77700.0,68.8779,68.9668,68.8779,68.9668,77700.0
2014-02-03 15:30:00,93.05,93.12,93.05,93.07,87400.0,68.9594,69.0113,68.9594,68.9742,87400.0
2014-02-03 15:35:00,93.06,93.09,93.04,93.08,71700.0,68.9668,68.989,68.952,68.9816,71700.0
2014-02-03 15:40:00,93.09,93.1,93.01,93.01,79500.0,68.989,68.9964,68.9297,68.9297,79500.0
2014-02-03 15:45:00,93.01,93.02,92.94,92.95,168700.0,68.9297,68.9372,68.8779,68.8853,168700.0
2014-02-03 15:50:00,92.95,93.06,92.94,93.06,169100.0,68.8853,68.9668,68.8779,68.9668,169100.0
2014-02-03 15:55:00,93.06,93.11,93.02,93.04,220300.0,68.9668,69.0039,68.9372,68.952,220300.0
2014-02-04 09:30:00,92.9,93.34,92.59,92.92,368900.0,68.8482,69.1743,68.6185,68.863,368900.0
2014-02-04 09:35:00,92.93,92.94,92.63,92.63,120600.0,68.8705,68.8779,68.6481,68.6481,120600.0
2014-02-04 09:40:00,92.64,93.0,92.64,92.96,121400.0,68.6555,68.9223,68.6555,68.8927,121400.0
2014-02-04 09:45:00,92.97,93.25,92.89,93.16,101100.0,68.9001,69.1076,68.8408,69.0409,101100.0
2014-02-04 09:50:00,93.15,93.28,93.13,93.23,159100.0,69.0335,69.1298,69.0187,69.0928,159100.0
2014-02-04 09:55:00,93.24,93.43,93.24,93.33,89600.0,69.1002,69.241,69.1002,69.1669,89600.0
2014-02-04 10:00:00,93.34,93.47,93.34,93.38,119100.0,69.1743,69.2707,69.1743,69.204,119100.0
2014-02-04 10:05:00,93.39,93.39,93.18,93.22,91800.0,69.2114,69.2114,69.0557,69.0854,91800.0
2014-02-04 10:10:00,93.22,93.26,93.11,93.18,73900.0,69.0854,69.115,69.0039,69.0557,73900.0
2014-02-04 10:15:00,93.17,93.25,93.17,93.22,74900.0,69.0483,69.1076,69.0483,69.0854,74900.0
2014-02-04 10:20:00,93.22,93.29,93.19,93.29,103800.0,69.0854,69.1373,69.0631,69.1373,103800.0
2014-02-04 10:25:00,93.28,93.3,93.2,93.24,76900.0,69.1298,69.1447,69.0706,69.1002,76900.0
2014-02-04 10:30:00,93.23,93.39,93.2,93.28,66300.0,69.0928,69.2114,69.0706,69.1298,66300.0
2014-02-04 10:35:00,93.28,93.33,93.23,93.3,63400.0,69.1298,69.1669,69.0928,69.1447,63400.0
2014-02-04 10:40:00,93.3,93.39,93.29,93.34,63500.0,69.1447,69.2114,69.1373,69.1743,63500.0
2014-02-04 10:45:00,93.34,93.36,93.19,93.2,52900.0,69.1743,69.1891,69.0631,69.0706,52900.0
2014-02-04 10:50:00,93.2,93.24,93.11,93.14,51800.0,69.0706,69.1002,69.0039,69.0261,51800.0
2014-02-04 10:55:00,93.13,93.17,93.09,93.16,46500.0,69.0187,69.0483,68.989,69.0409,46500.0
2014-02-04 11:00:00,93.16,93.37,93.1,93.33,96100.0,69.0409,69.1965,68.9964,69.1669,96100.0
2014-02-04 11:05:00,93.33,93.34,93.25,93.32,61500.0,69.1669,69.1743,69.1076,69.1595,61500.0
2014-02-04 11:10:00,93.32,93.34,93.26,93.32,57600.0,69.1595,69.1743,69.115,69.1595,57600.0
2014-02-04 11:15:00,93.33,93.34,93.26,93.26,59900.0,69.1669,69.1743,69.115,69.115,59900.0
2014-02-04 11:20:00,93.26,93.26,93.19,93.25,33400.0,69.115,69.115,69.0631,69.1076,33400.0
2014-02-04 11:25:00,93.24,93.28,93.21,93.26,52600.0,69.1002,69.1298,69.078,69.115,52600.0
2014-02-04 11:30:00,93.27,93.3,93.23,93.25,57000.0,69.1224,69.1447,69.0928,69.1076,57000.0
2014-02-04 11:35:00,93.25,93.36,93.25,93.32,58500.0,69.1076,69.1891,69.1076,69.1595,58500.0
2014-02-04 11:40:00,93.33,93.34,93.25,93.33,48300.0,69.1669,69.1743,69.1076,69.1669,48300.0
2014-02-04 11:45:00,93.34,93.35,93.27,93.33,76800.0,69.1743,69.1817,69.1224,69.1669,76800.0
2014-02-04 11:50:00,93.32,93.33,93.28,93.28,46300.0,69.1595,69.1669,69.1298,69.1298,46300.0
2014-02-04 11:55:00,93.28,93.31,93.26,93.31,34400.0,69.1298,69.1521,69.115,69.1521,34400.0
2014-02-04 12:00:00,93.32,93.38,93.3,93.32,56200.0,69.1595,69.204,69.1447,69.1595,56200.0
2014-02-04 12:05:00,93.33,93.34,93.27,93.27,34500.0,69.1669,69.1743,69.1224,69.1224,34500.0
2014-02-04 12:10:00,93.28,93.29,93.22,93.23,34200.0,69.1298,69.1373,69.0854,69.0928,34200.0
2014-02-04 12:15:00,93.23,93.26,93.22,93.24,30600.0,69.0928,69.115,69.0854,69.1002,30600.0
2014-02-04 12:20:00,93.25,93.27,93.2,93.2,37100.0,69.1076,69.1224,69.0706,69.0706,37100.0
2014-02-04 12:25:00,93.21,93.23,93.1,93.1,43400.0,69.078,69.0928,68.9964,68.9964,43400.0
2014-02-04 12:30:00,93.11,93.23,93.09,93.2,32900.0,69.0039,69.0928,68.989,69.0706,32900.0
2014-02-04 12:35:00,93.2,93.22,93.11,93.12,39100.0,69.0706,69.0854,69.0039,69.0113,39100.0
2014-02-04 12:40:00,93.12,93.19,93.1,93.17,29400.0,69.0113,69.0631,68.9964,69.0483,29400.0
2014-02-04 12:45:00,93.17,93.21,93.11,93.12,33400.0,69.0483,69.078,69.0039,69.0113,33400.0
2014-02-04 12:50:00,93.12,93.16,93.1,93.12,27600.0,69.0113,69.0409,68.9964,69.0113,27600.0
2014-02-04 12:55:00,93.13,93.17,93.09,93.13,36100.0,69.0187,69.0483,68.989,69.0187,36100.0
2014-02-04 13:00:00,93.14,93.15,93.09,93.09,24600.0,69.0261,69.0335,68.989,68.989,24600.0
2014-02-04 13:05:00,93.09,93.14,93.09,93.11,33500.0,68.989,69.0261,68.989,69.0039,33500.0
2014-02-04 13:10:00,93.11,93.12,93.03,93.06,43200.0,69.0039,69.0113,68.9446,68.9668,43200.0
2014-02-04 13:15:00,93.07,93.09,93.02,93.04,26500.0,68.9742,68.989,68.9372,68.952,26500.0
2014-02-04 13:20:00,93.03,93.03,92.95,92.96,44700.0,68.9446,68.9446,68.8853,68.8927,44700.0
2014-02-04 13:25:00,92.96,93.08,92.95,93.07,54200.0,68.8927,68.9816,68.8853,68.9742,54200.0
2014-02-04 13:30:00,93.08,93.15,93.08,93.13,33100.0,68.9816,69.0335,68.9816,69.0187,33100.0
2014-02-04 13:35:00,93.14,93.17,93.1,93.14,29600.0,69.0261,69.0483,68.9964,69.0261,29600.0
2014-02-04 13:40:00,93.14,93.21,93.13,93.2,25800.0,69.0261,69.078,69.0187,69.0706,25800.0
2014-02-04 13:45:00,93.2,93.22,93.17,93.19,24600.0,69.0706,69.0854,69.0483,69.0631,24600.0
2014-02-04 13:50:00,93.19,93.2,93.1,93.18,25400.0,69.0631,69.0706,68.9964,69.0557,25400.0
2014-02-04 13:55:00,93.18,93.19,93.04,93.08,50700.0,69.0557,69.0631,68.952,68.9816,50700.0
2014-02-04 14:00:00,93.09,93.12,93.05,93.1,43300.0,68.989,69.0113,68.9594,68.9964,43300.0
2014-02-04 14:05:00,93.11,93.2,93.11,93.2,32900.0,69.0039,69.0706,69.0039,69.0706,32900.0
2014-02-04 14:10:00,93.19,93.29,93.19,93.28,42900.0,69.0631,69.1373,69.0631,69.1298,42900.0
2014-02-04 14:15:00,93.28,93.31,93.24,93.26,41800.0,69.1298,69.1521,69.1002,69.115,41800.0
2014-02-04 14:20:00,93.26,93.35,93.26,93.34,33100.0,69.115,69.1817,69.115,69.1743,33100.0
2014-02-04 14:25:00,93.33,93.34,93.32,93.32,24900.0,69.1669,69.1743,69.1595,69.1595,24900.0
2014-02-04 14:30:00,93.33,93.36,93.29,93.33,33700.0,69.1669,69.1891,69.1373,69.1669,33700.0
2014-02-04 14:35:00,93.33,93.36,93.3,93.31,31700.0,69.1669,69.1891,69.1447,69.1521,31700.0
2014-02-04 14:40:00,93.31,93.38,93.3,93.32,54200.0,69.1521,69.204,69.1447,69.1595,54200.0
2014-02-04 14:45:00,93.32,93.37,93.32,93.34,35200.0,69.1595,69.1965,69.1595,69.1743,35200.0
2014-02-04 14:50:00,93.34,93.36,93.31,93.33,34700.0,69.1743,69.1891,69.1521,69.1669,34700.0
2014-02-04 14:55:00,93.33,93.33,93.28,93.33,44600.0,69.1669,69.1669,69.1298,69.1669,44600.0
2014-02-04 15:00:00,93.32,93.34,93.3,93.3,41200.0,69.1595,69.1743,69.1447,69.1447,41200.0
2014-02-04 15:05:00,93.29,93.34,93.26,93.32,38400.0,69.1373,69.1743,69.115,69.1595,38400.0
2014-02-04 15:10:00,93.31,93.34,93.27,93.27,35000.0,69.1521,69.1743,69.1224,69.1224,35000.0
2014-02-04 15:15:00,93.27,93.27,93.13,93.17,83900.0,69.1224,69.1224,69.0187,69.0483,83900.0
2014-02-04 15:20:00,93.17,93.19,93.09,93.1,81300.0,69.0483,69.0631,68.989,68.9964,81300.0
2014-02-04 15:25:00,93.11,93.13,92.98,93.02,140500.0,69.0039,69.0187,68.9075,68.9372,140500.0
2014-02-04 15:30:00,93.02,93.17,92.99,93.16,99900.0,68.9372,69.0483,68.9149,69.0409,99900.0
2014-02-04 15:35:00,93.17,93.24,93.15,93.22,70100.0,69.0483,69.1002,69.0335,69.0854,70100.0
2014-02-04 15:40:00,93.21,93.23,93.11,93.12,174200.0,69.078,69.0928,69.0039,69.0113,174200.0
2014-02-04 15:45:00,93.12,93.14,93.05,93.06,184400.0,69.0113,69.0261,68.9594,68.9668,184400.0
2014-02-04 15:50:00,93.06,93.18,93.01,93.17,239400.0,68.9668,69.0557,68.9297,69.0483,239400.0
2014-02-04 15:55:00,93.15,93.18,93.09,93.1,297800.0,69.0335,69.0557,68.989,68.9964,297800.0
2014-02-05 09:30:00,92.81,92.85,92.53,92.79,260800.0,68.7815,68.8112,68.574,68.7667,260800.0
2014-02-05 09:35:00,92.79,92.85,92.53,92.53,82400.0,68.7667,68.8112,68.574,68.574,82400.0
2014-02-05 09:40:00,92.55,92.59,92.42,92.53,159200.0,68.5888,68.6185,68.4925,68.574,159200.0
2014-02-05 09:45:00,92.53,92.59,92.22,92.35,118900.0,68.574,68.6185,68.3443,68.4406,118900.0
2014-02-05 09:50:00,92.34,92.68,92.3,92.64,73000.0,68.4332,68.6852,68.4036,68.6555,73000.0
2014-02-05 09:55:00,92.64,92.73,92.3,92.73,69300.0,68.6555,68.7222,68.4036,68.7222,69300.0
2014-02-05 10:00:00,92.71,93.25,92.7,93.18,123000.0,68.7074,69.1076,68.7,69.0557,123000.0
2014-02-05 10:05:00,93.18,93.18,92.99,92.99,85000.0,69.0557,69.0557,68.9149,68.9149,85000.0
2014-02-05 10:10:00,92.98,93.04,92.84,92.97,81000.0,68.9075,68.952,68.8038,68.9001,81000.0
2014-02-05 10:15:00,92.97,93.24,92.92,93.21,146800.0,68.9001,69.1002,68.863,69.078,146800.0
2014-02-05 10:20:00,93.22,93.32,93.03,93.17,105200.0,69.0854,69.1595,68.9446,69.0483,105200.0
2014-02-05 10:25:00,93.16,93.37,93.16,93.37,72400.0,69.0409,69.1965,69.0409,69.1965,72400.0
2014-02-05 10:30:00,93.38,93.49,93.25,93.46,177500.0,69.204,69.2855,69.1076,69.2632,177500.0
2014-02-05 10:35:00,93.45,93.47,93.32,93.35,38900.0,69.2558,69.2707,69.1595,69.1817,38900.0
2014-02-05 10:40:00,93.36,93.47,93.3,93.33,34800.0,69.1891,69.2707,69.1447,69.1669,34800.0
2014-02-05 10:45:00,93.34,93.38,93.22,93.26,27600.0,69.1743,69.204,69.0854,69.115,27600.0
2014-02-05 10:50:00,93.25,93.35,93.22,93.32,25000.0,69.1076,69.1817,69.0854,69.1595,25000.0
2014-02-05 10:55:00,93.31,93.4,93.3,93.31,22900.0,69.1521,69.2188,69.1447,69.1521,22900.0
2014-02-05 11:00:00,93.3,93.34,93.25,93.3,80300.0,69.1447,69.1743,69.1076,69.1447,80300.0
2014-02-05 11:05:00,93.29,93.36,93.26,93.29,84900.0,69.1373,69.1891,69.115,69.1373,84900.0
2014-02-05 11:10:00,93.28,93.48,93.28,93.47,39400.0,69.1298,69.2781,69.1298,69.2707,39400.0
2014-02-05 11:15:00,93.47,93.5,93.4,93.43,45800.0,69.2707,69.2929,69.2188,69.241,45800.0
2014-02-05 11:20:00,93.44,93.49,93.43,93.45,35800.0,69.2484,69.2855,69.241,69.2558,35800.0
2014-02-05 11:25:00,93.44,93.57,93.42,93.46,54300.0,69.2484,69.3448,69.2336,69.2632,54300.0
2014-02-05 11:30:00,93.46,93.49,93.38,93.4,22200.0,69.2632,69.2855,69.204,69.2188,22200.0
2014-02-05 11:35:00,93.39,93.42,93.32,93.33,24000.0,69.2114,69.2336,69.1595,69.1669,24000.0
2014-02-05 11:40:00,93.34,93.42,93.32,93.41,27600.0,69.1743,69.2336,69.1595,69.2262,27600.0
2014-02-05 11:45:00,93.42,93.73,93.42,93.69,113100.0,69.2336,69.4633,69.2336,69.4337,113100.0
2014-02-05 11:50:00,93.69,93.69,93.55,93.55,20300.0,69.4337,69.4337,69.3299,69.3299,20300.0
2014-02-05 11:55:00,93.55,93.6,93.49,93.52,21500.0,69.3299,69.367,69.2855,69.3077,21500.0
2014-02-05 12:00:00,93.53,93.58,93.52,93.58,24700.0,69.3151,69.3522,69.3077,69.3522,24700.0
2014-02-05 12:05:00,93.57,93.61,93.51,93.54,32900.0,69.3448,69.3744,69.3003,69.3225,32900.0
2014-02-05 12:10:00,93.54,93.56,93.49,93.49,23100.0,69.3225,69.3373,69.2855,69.2855,23100.0
2014-02-05 12:15:00,93.49,93.5,93.39,93.45,18300.0,69.2855,69.2929,69.2114,69.2558,18300.0
2014-02-05 12:20:00,93.47,93.59,93.44,93.52,32600.0,69.2707,69.3596,69.2484,69.3077,32600.0
2014-02-05 12:25:00,93.52,93.54,93.47,93.5,17900.0,69.3077,69.3225,69.2707,69.2929,17900.0
2014-02-05 12:30:00,93.5,93.58,93.49,93.54,17900.0,69.2929,69.3522,69.2855,69.3225,17900.0
2014-02-05 12:35:00,93.54,93.55,93.41,93.41,24400.0,69.3225,69.3299,69.2262,69.2262,24400.0
2014-02-05 12:40:00,93.4,93.55,93.4,93.54,22500.0,69.2188,69.3299,69.2188,69.3225,22500.0
2014-02-05 12:45:00,93.54,93.54,93.47,93.5,18500.0,69.3225,69.3225,69.2707,69.2929,18500.0
2014-02-05 12:50:00,93.51,93.57,93.5,93.5,13100.0,69.3003,69.3448,69.2929,69.2929,13100.0
2014-02-05 12:55:00,93.51,93.61,93.51,93.58,20200.0,69.3003,69.3744,69.3003,69.3522,20200.0
2014-02-05 13:00:00,93.58,93.64,93.58,93.64,21300.0,69.3522,69.3966,69.3522,69.3966,21300.0
2014-02-05 13:05:00,93.63,93.69,93.61,93.64,25700.0,69.3892,69.4337,69.3744,69.3966,25700.0
2014-02-05 13:10:00,93.64,93.68,93.62,93.66,39000.0,69.3966,69.4263,69.3818,69.4115,39000.0
2014-02-05 13:15:00,93.66,93.72,93.66,93.71,19200.0,69.4115,69.4559,69.4115,69.4485,19200.0
2014-02-05 13:20:00,93.7,93.72,93.67,93.68,32100.0,69.4411,69.4559,69.4189,69.4263,32100.0
2014-02-05 13:25:00,93.68,93.7,93.62,93.63,41700.0,69.4263,69.4411,69.3818,69.3892,41700.0
2014-02-05 13:30:00,93.64,93.67,93.63,93.67,21400.0,69.3966,69.4189,69.3892,69.4189,21400.0
2014-02-05 13:35:00,93.67,93.69,93.64,93.67,11800.0,69.4189,69.4337,69.3966,69.4189,11800.0
2014-02-05 13:40:00,93.68,93.8,93.68,93.75,58900.0,69.4263,69.5152,69.4263,69.4782,58900.0
2014-02-05 13:45:00,93.75,93.81,93.74,93.79,39500.0,69.4782,69.5226,69.4707,69.5078,39500.0
2014-02-05 13:50:00,93.79,93.81,93.73,93.73,15300.0,69.5078,69.5226,69.4633,69.4633,15300.0
2014-02-05 13:55:00,93.73,93.78,93.69,93.72,37300.0,69.4633,69.5004,69.4337,69.4559,37300.0
2014-02-05 14:00:00,93.72,93.84,93.71,93.83,43800.0,69.4559,69.5449,69.4485,69.5374,43800.0
2014-02-05 14:05:00,93.82,93.82,93.67,93.69,34500.0,69.53,69.53,69.4189,69.4337,34500.0
2014-02-05 14:10:00,93.69,93.7,93.62,93.66,24500.0,69.4337,69.4411,69.3818,69.4115,24500.0
2014-02-05 14:15:00,93.65,93.67,93.61,93.65,19200.0,69.404,69.4189,69.3744,69.404,19200.0
2014-02-05 14:20:00,93.65,93.69,93.63,93.64,18900.0,69.404,69.4337,69.3892,69.3966,18900.0
2014-02-05 14:25:00,93.63,93.64,93.6,93.63,16600.0,69.3892,69.3966,69.367,69.3892,16600.0
2014-02-05 14:30:00,93.63,93.65,93.61,93.61,26500.0,69.3892,69.404,69.3744,69.3744,26500.0
2014-02-05 14:35:00,93.62,93.62,93.53,93.59,31600.0,69.3818,69.3818,69.3151,69.3596,31600.0
2014-02-05 14:40:00,93.58,93.64,93.57,93.63,29600.0,69.3522,69.3966,69.3448,69.3892,29600.0
2014-02-05 14:45:00,93.64,93.64,93.56,93.59,39000.0,69.3966,69.3966,69.3373,69.3596,39000.0
2014-02-05 14:50:00,93.58,93.64,93.57,93.6,78500.0,69.3522,69.3966,69.3448,69.367,78500.0
2014-02-05 14:55:00,93.61,93.62,93.58,93.62,35800.0,69.3744,69.3818,69.3522,69.3818,35800.0
2014-02-05 15:00:00,93.62,93.64,93.6,93.61,60600.0,69.3818,69.3966,69.367,69.3744,60600.0
2014-02-05 15:05:00,93.62,93.64,93.61,93.63,50600.0,69.3818,69.3966,69.3744,69.3892,50600.0
2014-02-05 15:10:00,93.63,93.67,93.61,93.66,61700.0,69.3892,69.4189,69.3744,69.4115,61700.0
2014-02-05 15:15:00,93.66,93.69,93.63,93.67,33700.0,69.4115,69.4337,69.3892,69.4189,33700.0
2014-02-05 15:20:00,93.67,93.68,93.62,93.64,38800.0,69.4189,69.4263,69.3818,69.3966,38800.0
2014-02-05 15:25:00,93.65,93.67,93.62,93.67,63800.0,69.404,69.4189,69.3818,69.4189,63800.0
2014-02-05 15:30:00,93.66,93.67,93.62,93.65,48600.0,69.4115,69.4189,69.3818,69.404,48600.0
2014-02-05 15:35:00,93.64,93.65,93.56,93.61,55600.0,69.3966,69.404,69.3373,69.3744,55600.0
2014-02-05 15:40:00,93.61,93.64,93.57,93.63,61300.0,69.3744,69.3966,69.3448,69.3892,61300.0
2014-02-05 15:45:00,93.64,93.7,93.63,93.68,91200.0,69.3966,69.4411,69.3892,69.4263,91200.0
2014-02-05 15:50:00,93.67,93.69,93.55,93.57,84000.0,69.4189,69.4337,69.3299,69.3448,84000.0
2014-02-05 15:55:00,93.57,93.63,93.56,93.58,174900.0,69.3448,69.3892,69.3373,69.3522,174900.0
2014-02-06 09:30:00,93.87,93.99,93.69,93.91,130900.0,69.5671,69.656,69.4337,69.5967,130900.0
2014-02-06 09:35:00,93.92,94.16,93.92,94.16,97000.0,69.6041,69.782,69.6041,69.782,97000.0
2014-02-06 09:40:00,94.19,94.33,94.12,94.24,73000.0,69.8042,69.908,69.7524,69.8413,73000.0
2014-02-06 09:45:00,94.23,94.41,94.21,94.26,59500.0,69.8339,69.9673,69.8191,69.8561,59500.0
2014-02-06 09:50:00,94.25,94.27,94.19,94.2,85400.0,69.8487,69.8635,69.8042,69.8117,85400.0
2014-02-06 09:55:00,94.2,94.5,94.2,94.5,68400.0,69.8117,70.034,69.8117,70.034,68400.0
2014-02-06 10:00:00,94.49,94.69,94.49,94.61,84300.0,70.0266,70.1748,70.0266,70.1155,84300.0
2014-02-06 10:05:00,94.6,94.68,94.54,94.63,42300.0,70.1081,70.1674,70.0636,70.1303,42300.0
2014-02-06 10:10:00,94.62,94.63,94.49,94.5,34500.0,70.1229,70.1303,70.0266,70.034,34500.0
2014-02-06 10:15:00,94.51,94.59,94.51,94.56,49900.0,70.0414,70.1007,70.0414,70.0784,49900.0
2014-02-06 10:20:00,94.57,94.67,94.56,94.58,86300.0,70.0859,70.16,70.0784,70.0933,86300.0
2014-02-06 10:25:00,94.59,94.66,94.58,94.6,57800.0,70.1007,70.1526,70.0933,70.1081,57800.0
2014-02-06 10:30:00,94.6,94.8,94.6,94.77,118500.0,70.1081,70.2563,70.1081,70.2341,118500.0
2014-02-06 10:35:00,94.76,94.8,94.74,94.79,90800.0,70.2267,70.2563,70.2118,70.2489,90800.0
2014-02-06 10:40:00,94.8,94.9,94.79,94.83,60100.0,70.2563,70.3304,70.2489,70.2785,60100.0
2014-02-06 10:45:00,94.83,94.95,94.83,94.87,93000.0,70.2785,70.3675,70.2785,70.3082,93000.0
2014-02-06 10:50:00,94.86,94.89,94.83,94.88,67800.0,70.3008,70.323,70.2785,70.3156,67800.0
2014-02-06 10:55:00,94.88,94.9,94.81,94.81,63000.0,70.3156,70.3304,70.2637,70.2637,63000.0
2014-02-06 11:00:00,94.81,94.88,94.78,94.87,55500.0,70.2637,70.3156,70.2415,70.3082,55500.0
2014-02-06 11:05:00,94.87,94.96,94.86,94.93,45700.0,70.3082,70.3749,70.3008,70.3527,45700.0
2014-02-06 11:10:00,94.93,94.93,94.79,94.81,44800.0,70.3527,70.3527,70.2489,70.2637,44800.0
2014-02-06 11:15:00,94.82,94.83,94.68,94.68,61700.0,70.2711,70.2785,70.1674,70.1674,61700.0
2014-02-06 11:20:00,94.68,94.79,94.68,94.71,87300.0,70.1674,70.2489,70.1674,70.1896,87300.0
2014-02-06 11:25:00,94.7,94.75,94.67,94.69,27000.0,70.1822,70.2193,70.16,70.1748,27000.0
2014-02-06 11:30:00,94.68,94.75,94.68,94.74,50700.0,70.1674,70.2193,70.1674,70.2118,50700.0
2014-02-06 11:35:00,94.75,94.8,94.74,94.79,42700.0,70.2193,70.2563,70.2118,70.2489,42700.0
2014-02-06 11:40:00,94.8,94.88,94.8,94.88,45100.0,70.2563,70.3156,70.2563,70.3156,45100.0
2014-02-06 11:45:00,94.88,94.92,94.86,94.92,30300.0,70.3156,70.3452,70.3008,70.3452,30300.0
2014-02-06 11:50:00,94.92,94.94,94.86,94.86,46000.0,70.3452,70.3601,70.3008,70.3008,46000.0
2014-02-06 11:55:00,94.87,94.92,94.84,94.91,37700.0,70.3082,70.3452,70.286,70.3378,37700.0
2014-02-06 12:00:00,94.91,94.94,94.91,94.92,28500.0,70.3378,70.3601,70.3378,70.3452,28500.0
2014-02-06 12:05:00,94.9,94.95,94.9,94.94,32900.0,70.3304,70.3675,70.3304,70.3601,32900.0
2014-02-06 12:10:00,94.95,94.95,94.92,94.95,28000.0,70.3675,70.3675,70.3452,70.3675,28000.0
2014-02-06 12:15:00,94.96,94.99,94.95,94.98,33400.0,70.3749,70.3971,70.3675,70.3897,33400.0
2014-02-06 12:20:00,94.99,95.0,94.96,94.98,28700.0,70.3971,70.4045,70.3749,70.3897,28700.0
2014-02-06 12:25:00,94.98,95.0,94.98,94.99,24000.0,70.3897,70.4045,70.3897,70.3971,24000.0
2014-02-06 12:30:00,94.99,95.06,94.98,95.02,92700.0,70.3971,70.449,70.3897,70.4194,92700.0
2014-02-06 12:35:00,95.02,95.05,95.0,95.05,37600.0,70.4194,70.4416,70.4045,70.4416,37600.0
2014-02-06 12:40:00,95.05,95.13,95.05,95.13,43900.0,70.4416,70.5009,70.4416,70.5009,43900.0
2014-02-06 12:45:00,95.13,95.14,95.1,95.1,48400.0,70.5009,70.5083,70.4786,70.4786,48400.0
2014-02-06 12:50:00,95.11,95.13,95.06,95.12,54200.0,70.4861,70.5009,70.449,70.4935,54200.0
2014-02-06 12:55:00,95.11,95.14,95.06,95.07,38800.0,70.4861,70.5083,70.449,70.4564,38800.0
2014-02-06 13:00:00,95.07,95.15,95.06,95.08,33300.0,70.4564,70.5157,70.449,70.4638,33300.0
2014-02-06 13:05:00,95.07,95.12,95.07,95.09,29600.0,70.4564,70.4935,70.4564,70.4712,29600.0
2014-02-06 13:10:00,95.09,95.15,95.08,95.11,49100.0,70.4712,70.5157,70.4638,70.4861,49100.0
2014-02-06 13:15:00,95.11,95.13,95.02,95.02,32700.0,70.4861,70.5009,70.4194,70.4194,32700.0
2014-02-06 13:20:00,95.03,95.03,94.95,94.95,32200.0,70.4268,70.4268,70.3675,70.3675,32200.0
2014-02-06 13:25:00,94.96,94.99,94.93,94.99,32200.0,70.3749,70.3971,70.3527,70.3971,32200.0
2014-02-06 13:30:00,94.99,95.05,94.98,95.02,32400.0,70.3971,70.4416,70.3897,70.4194,32400.0
2014-02-06 13:35:00,95.02,95.06,95.01,95.03,26900.0,70.4194,70.449,70.4119,70.4268,26900.0
2014-02-06 13:40:00,95.04,95.08,95.04,95.07,27800.0,70.4342,70.4638,70.4342,70.4564,27800.0
2014-02-06 13:45:00,95.07,95.12,95.07,95.11,40700.0,70.4564,70.4935,70.4564,70.4861,40700.0
2014-02-06 13:50:00,95.11,95.13,95.04,95.06,37800.0,70.4861,70.5009,70.4342,70.449,37800.0
2014-02-06 13:55:00,95.06,95.08,95.0,95.04,40200.0,70.449,70.4638,70.4045,70.4342,40200.0
2014-02-06 14:00:00,95.04,95.05,95.0,95.03,37200.0,70.4342,70.4416,70.4045,70.4268,37200.0
2014-02-06 14:05:00,95.03,95.07,95.01,95.06,20900.0,70.4268,70.4564,70.4119,70.449,20900.0
2014-02-06 14:10:00,95.07,95.1,95.07,95.08,37900.0,70.4564,70.4786,70.4564,70.4638,37900.0
2014-02-06 14:15:00,95.08,95.15,95.06,95.11,41200.0,70.4638,70.5157,70.449,70.4861,41200.0
2014-02-06 14:20:00,95.11,95.18,95.1,95.17,51200.0,70.4861,70.5379,70.4786,70.5305,51200.0
2014-02-06 14:25:00,95.17,95.18,95.13,95.17,30300.0,70.5305,70.5379,70.5009,70.5305,30300.0
2014-02-06 14:30:00,95.18,95.19,95.13,95.13,32400.0,70.5379,70.5453,70.5009,70.5009,32400.0
2014-02-06 14:35:00,95.12,95.14,95.09,95.11,25500.0,70.4935,70.5083,70.4712,70.4861,25500.0
2014-02-06 14:40:00,95.11,95.12,95.05,95.05,38800.0,70.4861,70.4935,70.4416,70.4416,38800.0
2014-02-06 14:45:00,95.05,95.06,94.98,95.02,36200.0,70.4416,70.449,70.3897,70.4194,36200.0
2014-02-06 14:50:00,95.02,95.04,94.98,95.02,51600.0,70.4194,70.4342,70.3897,70.4194,51600.0
2014-02-06 14:55:00,95.01,95.03,94.97,94.98,38300.0,70.4119,70.4268,70.3823,70.3897,38300.0
2014-02-06 15:00:00,94.98,95.0,94.96,95.0,47800.0,70.3897,70.4045,70.3749,70.4045,47800.0
2014-02-06 15:05:00,95.0,95.01,94.91,94.94,67400.0,70.4045,70.4119,70.3378,70.3601,67400.0
2014-02-06 15:10:00,94.94,94.94,94.83,94.84,65200.0,70.3601,70.3601,70.2785,70.286,65200.0
2014-02-06 15:15:00,94.84,94.86,94.82,94.83,61200.0,70.286,70.3008,70.2711,70.2785,61200.0
2014-02-06 15:20:00,94.83,94.84,94.74,94.78,95900.0,70.2785,70.286,70.2118,70.2415,95900.0
2014-02-06 15:25:00,94.77,94.87,94.77,94.86,53600.0,70.2341,70.3082,70.2341,70.3008,53600.0
2014-02-06 15:30:00,94.87,94.88,94.83,94.85,52200.0,70.3082,70.3156,70.2785,70.2934,52200.0
2014-02-06 15:35:00,94.84,94.89,94.84,94.86,60700.0,70.286,70.323,70.286,70.3008,60700.0
2014-02-06 15:40:00,94.86,94.88,94.83,94.88,80000.0,70.3008,70.3156,70.2785,70.3156,80000.0
2014-02-06 15:45:00,94.88,94.91,94.85,94.85,105300.0,70.3156,70.3378,70.2934,70.2934,105300.0
2014-02-06 15:50:00,94.86,94.91,94.85,94.9,147800.0,70.3008,70.3378,70.2934,70.3304,147800.0
2014-02-06 15:55:00,94.9,95.0,94.89,94.94,269600.0,70.3304,70.4045,70.323,70.3601,269600.0
2014-02-07 09:30:00,95.09,95.32,94.9,94.93,262900.0,70.4712,70.6417,70.3304,70.3527,262900.0
2014-02-07 09:35:00,94.93,94.93,94.81,94.85,107700.0,70.3527,70.3527,70.2637,70.2934,107700.0
2014-02-07 09:40:00,94.84,94.94,94.8,94.93,108800.0,70.286,70.3601,70.2563,70.3527,108800.0
2014-02-07 09:45:00,94.93,94.95,94.62,94.64,128900.0,70.3527,70.3675,70.1229,70.1377,128900.0
2014-02-07 09:50:00,94.64,95.25,94.62,95.2,287500.0,70.1377,70.5898,70.1229,70.5528,287500.0
2014-02-07 09:55:00,95.2,95.23,95.07,95.1,234800.0,70.5528,70.575,70.4564,70.4786,234800.0
2014-02-07 10:00:00,95.1,95.17,95.06,95.07,120200.0,70.4786,70.5305,70.449,70.4564,120200.0
2014-02-07 10:05:00,95.06,95.06,94.92,94.97,77000.0,70.449,70.449,70.3452,70.3823,77000.0
2014-02-07 10:10:00,94.96,94.99,94.93,94.97,117400.0,70.3749,70.3971,70.3527,70.3823,117400.0
2014-02-07 10:15:00,94.96,95.14,94.94,95.14,244000.0,70.3749,70.5083,70.3601,70.5083,244000.0
2014-02-07 10:20:00,95.13,95.16,95.03,95.03,93300.0,70.5009,70.5231,70.4268,70.4268,93300.0
2014-02-07 10:25:00,95.03,95.12,95.0,95.11,93700.0,70.4268,70.4935,70.4045,70.4861,93700.0
2014-02-07 10:30:00,95.11,95.35,95.11,95.3,139000.0,70.4861,70.6639,70.4861,70.6269,139000.0
2014-02-07 10:35:00,95.31,95.39,95.3,95.37,45000.0,70.6343,70.6936,70.6269,70.6787,45000.0
2014-02-07 10:40:00,95.39,95.4,95.36,95.37,93800.0,70.6936,70.701,70.6713,70.6787,93800.0
2014-02-07 10:45:00,95.37,95.39,95.34,95.38,54800.0,70.6787,70.6936,70.6565,70.6862,54800.0
2014-02-07 10:50:00,95.39,95.41,95.31,95.4,87600.0,70.6936,70.7084,70.6343,70.701,87600.0
2014-02-07 10:55:00,95.39,95.43,95.34,95.34,64900.0,70.6936,70.7232,70.6565,70.6565,64900.0
2014-02-07 11:00:00,95.33,95.37,95.32,95.36,53000.0,70.6491,70.6787,70.6417,70.6713,53000.0
2014-02-07 11:05:00,95.36,95.37,95.29,95.29,69700.0,70.6713,70.6787,70.6195,70.6195,69700.0
2014-02-07 11:10:00,95.29,95.37,95.28,95.36,25800.0,70.6195,70.6787,70.612,70.6713,25800.0
2014-02-07 11:15:00,95.36,95.38,95.3,95.31,50400.0,70.6713,70.6862,70.6269,70.6343,50400.0
2014-02-07 11:20:00,95.31,95.34,95.27,95.29,34800.0,70.6343,70.6565,70.6046,70.6195,34800.0
2014-02-07 11:25:00,95.3,95.38,95.3,95.35,26900.0,70.6269,70.6862,70.6269,70.6639,26900.0
2014-02-07 11:30:00,95.34,95.45,95.33,95.45,43800.0,70.6565,70.738,70.6491,70.738,43800.0
2014-02-07 11:35:00,95.44,95.45,95.4,95.42,40300.0,70.7306,70.738,70.701,70.7158,40300.0
2014-02-07 11:40:00,95.42,95.48,95.41,95.46,65100.0,70.7158,70.7603,70.7084,70.7454,65100.0
2014-02-07 11:45:00,95.46,95.48,95.44,95.47,45900.0,70.7454,70.7603,70.7306,70.7529,45900.0
2014-02-07 11:50:00,95.47,95.56,95.47,95.53,94200.0,70.7529,70.8196,70.7529,70.7973,94200.0
2014-02-07 11:55:00,95.52,95.69,95.52,95.69,51500.0,70.7899,70.9159,70.7899,70.9159,51500.0
2014-02-07 12:00:00,95.69,95.72,95.64,95.67,81500.0,70.9159,70.9381,70.8788,70.9011,81500.0
2014-02-07 12:05:00,95.66,95.67,95.6,95.61,54300.0,70.8937,70.9011,70.8492,70.8566,54300.0
2014-02-07 12:10:00,95.6,95.67,95.58,95.66,38000.0,70.8492,70.9011,70.8344,70.8937,38000.0
2014-02-07 12:15:00,95.65,95.66,95.63,95.65,19400.0,70.8862,70.8937,70.8714,70.8862,19400.0
2014-02-07 12:20:00,95.66,95.7,95.65,95.68,29300.0,70.8937,70.9233,70.8862,70.9085,29300.0
2014-02-07 12:25:00,95.69,95.69,95.65,95.67,19100.0,70.9159,70.9159,70.8862,70.9011,19100.0
2014-02-07 12:30:00,95.67,95.73,95.67,95.7,39000.0,70.9011,70.9455,70.9011,70.9233,39000.0
2014-02-07 12:35:00,95.7,95.73,95.68,95.68,41700.0,70.9233,70.9455,70.9085,70.9085,41700.0
2014-02-07 12:40:00,95.68,95.69,95.66,95.68,35200.0,70.9085,70.9159,70.8937,70.9085,35200.0
2014-02-07 12:45:00,95.69,95.73,95.68,95.69,23700.0,70.9159,70.9455,70.9085,70.9159,23700.0
2014-02-07 12:50:00,95.69,95.7,95.65,95.68,33900.0,70.9159,70.9233,70.8862,70.9085,33900.0
2014-02-07 12:55:00,95.67,95.68,95.63,95.66,33900.0,70.9011,70.9085,70.8714,70.8937,33900.0
2014-02-07 13:00:00,95.67,95.73,95.65,95.72,25600.0,70.9011,70.9455,70.8862,70.9381,25600.0
2014-02-07 13:05:00,95.72,95.74,95.72,95.74,29800.0,70.9381,70.9529,70.9381,70.9529,29800.0
2014-02-07 13:10:00,95.74,95.79,95.72,95.79,53200.0,70.9529,70.99,70.9381,70.99,53200.0
2014-02-07 13:15:00,95.78,95.8,95.78,95.79,23100.0,70.9826,70.9974,70.9826,70.99,23100.0
2014-02-07 13:20:00,95.79,95.8,95.75,95.78,25500.0,70.99,70.9974,70.9604,70.9826,25500.0
2014-02-07 13:25:00,95.77,95.79,95.76,95.77,32200.0,70.9752,70.99,70.9678,70.9752,32200.0
2014-02-07 13:30:00,95.77,95.79,95.76,95.77,17200.0,70.9752,70.99,70.9678,70.9752,17200.0
2014-02-07 13:35:00,95.77,95.77,95.72,95.73,37700.0,70.9752,70.9752,70.9381,70.9455,37700.0
2014-02-07 13:40:00,95.73,95.81,95.73,95.78,35800.0,70.9455,71.0048,70.9455,70.9826,35800.0
2014-02-07 13:45:00,95.79,95.84,95.79,95.81,33100.0,70.99,71.0271,70.99,71.0048,33100.0
2014-02-07 13:50:00,95.81,95.82,95.78,95.79,22000.0,71.0048,71.0122,70.9826,70.99,22000.0
2014-02-07 13:55:00,95.79,95.85,95.77,95.83,29600.0,70.99,71.0345,70.9752,71.0196,29600.0
2014-02-07 14:00:00,95.82,95.85,95.79,95.79,49900.0,71.0122,71.0345,70.99,70.99,49900.0
2014-02-07 14:05:00,95.79,95.81,95.78,95.79,16900.0,70.99,71.0048,70.9826,70.99,16900.0
2014-02-07 14:10:00,95.79,95.84,95.79,95.79,38300.0,70.99,71.0271,70.99,70.99,38300.0
2014-02-07 14:15:00,95.81,95.81,95.76,95.78,18100.0,71.0048,71.0048,70.9678,70.9826,18100.0
2014-02-07 14:20:00,95.77,95.84,95.77,95.84,38000.0,70.9752,71.0271,70.9752,71.0271,38000.0
2014-02-07 14:25:00,95.84,95.86,95.8,95.82,35100.0,71.0271,71.0419,70.9974,71.0122,35100.0
2014-02-07 14:30:00,95.83,95.87,95.82,95.82,37100.0,71.0196,71.0493,71.0122,71.0122,37100.0
2014-02-07 14:35:00,95.82,95.85,95.79,95.83,24400.0,71.0122,71.0345,70.99,71.0196,24400.0
2014-02-07 14:40:00,95.84,95.87,95.81,95.86,42200.0,71.0271,71.0493,71.0048,71.0419,42200.0
2014-02-07 14:45:00,95.86,95.88,95.81,95.82,48200.0,71.0419,71.0567,71.0048,71.0122,48200.0
2014-02-07 14:50:00,95.82,95.83,95.78,95.81,53400.0,71.0122,71.0196,70.9826,71.0048,53400.0
2014-02-07 14:55:00,95.81,95.82,95.78,95.81,70200.0,71.0048,71.0122,70.9826,71.0048,70200.0
2014-02-07 15:00:00,95.82,95.87,95.79,95.87,38200.0,71.0122,71.0493,70.99,71.0493,38200.0
2014-02-07 15:05:00,95.87,95.89,95.86,95.88,53600.0,71.0493,71.0641,71.0419,71.0567,53600.0
2014-02-07 15:10:00,95.87,95.9,95.85,95.89,53300.0,71.0493,71.0715,71.0345,71.0641,53300.0
2014-02-07 15:15:00,95.89,95.91,95.87,95.89,48300.0,71.0641,71.0789,71.0493,71.0641,48300.0
2014-02-07 15:20:00,95.88,95.89,95.83,95.88,70000.0,71.0567,71.0641,71.0196,71.0567,70000.0
2014-02-07 15:25:00,95.87,95.88,95.82,95.84,40400.0,71.0493,71.0567,71.0122,71.0271,40400.0
2014-02-07 15:30:00,95.84,95.88,95.79,95.8,116700.0,71.0271,71.0567,70.99,70.9974,116700.0
2014-02-07 15:35:00,95.81,95.85,95.81,95.84,64700.0,71.0048,71.0345,71.0048,71.0271,64700.0
2014-02-07 15:40:00,95.84,95.86,95.83,95.84,68100.0,71.0271,71.0419,71.0196,71.0271,68100.0
2014-02-07 15:45:00,95.84,95.91,95.81,95.88,161800.0,71.0271,71.0789,71.0048,71.0567,161800.0
2014-02-07 15:50:00,95.89,95.93,95.81,95.89,206400.0,71.0641,71.0938,71.0048,71.0641,206400.0
2014-02-07 15:55:00,95.89,95.95,95.88,95.92,284500.0,71.0641,71.1086,71.0567,71.0863,284500.0
2014-02-10 09:30:00,95.5,95.93,95.36,95.8,322200.0,70.7751,71.0938,70.6713,70.9974,322200.0
2014-02-10 09:35:00,95.8,95.8,95.61,95.71,188200.0,70.9974,70.9974,70.8566,70.9307,188200.0
2014-02-10 09:40:00,95.71,95.77,95.45,95.47,185700.0,70.9307,70.9752,70.738,70.7529,185700.0
2014-02-10 09:45:00,95.46,95.58,95.45,95.5,76000.0,70.7454,70.8344,70.738,70.7751,76000.0
2014-02-10 09:50:00,95.5,95.57,95.27,95.28,98100.0,70.7751,70.827,70.6046,70.612,98100.0
2014-02-10 09:55:00,95.27,95.34,95.24,95.24,88300.0,70.6046,70.6565,70.5824,70.5824,88300.0
2014-02-10 10:00:00,95.24,95.27,95.03,95.06,196000.0,70.5824,70.6046,70.4268,70.449,196000.0
2014-02-10 10:05:00,95.09,95.12,94.94,94.98,137300.0,70.4712,70.4935,70.3601,70.3897,137300.0
2014-02-10 10:10:00,94.97,95.0,94.8,94.81,191200.0,70.3823,70.4045,70.2563,70.2637,191200.0
2014-02-10 10:15:00,94.81,95.01,94.77,94.96,135700.0,70.2637,70.4119,70.2341,70.3749,135700.0
2014-02-10 10:20:00,94.97,95.08,94.9,94.95,96200.0,70.3823,70.4638,70.3304,70.3675,96200.0
2014-02-10 10:25:00,94.96,94.98,94.9,94.95,69000.0,70.3749,70.3897,70.3304,70.3675,69000.0
2014-02-10 10:30:00,94.96,94.98,94.84,94.9,142900.0,70.3749,70.3897,70.286,70.3304,142900.0
2014-02-10 10:35:00,94.89,94.9,94.81,94.85,83300.0,70.323,70.3304,70.2637,70.2934,83300.0
2014-02-10 10:40:00,94.85,94.87,94.6,94.71,182600.0,70.2934,70.3082,70.1081,70.1896,182600.0
2014-02-10 10:45:00,94.7,94.83,94.66,94.7,103700.0,70.1822,70.2785,70.1526,70.1822,103700.0
2014-02-10 10:50:00,94.7,94.71,94.52,94.6,173000.0,70.1822,70.1896,70.0488,70.1081,173000.0
2014-02-10 10:55:00,94.6,94.67,94.53,94.62,69300.0,70.1081,70.16,70.0562,70.1229,69300.0
2014-02-10 11:00:00,94.62,94.69,94.58,94.59,64600.0,70.1229,70.1748,70.0933,70.1007,64600.0
2014-02-10 11:05:00,94.59,94.62,94.53,94.56,91000.0,70.1007,70.1229,70.0562,70.0784,91000.0
2014-02-10 11:10:00,94.56,94.74,94.55,94.74,73800.0,70.0784,70.2118,70.071,70.2118,73800.0
2014-02-10 11:15:00,94.74,94.79,94.71,94.73,70400.0,70.2118,70.2489,70.1896,70.2044,70400.0
2014-02-10 11:20:00,94.74,94.74,94.62,94.65,57900.0,70.2118,70.2118,70.1229,70.1451,57900.0
2014-02-10 11:25:00,94.66,94.76,94.65,94.73,42100.0,70.1526,70.2267,70.1451,70.2044,42100.0
2014-02-10 11:30:00,94.74,94.82,94.71,94.79,46200.0,70.2118,70.2711,70.1896,70.2489,46200.0
2014-02-10 11:35:00,94.8,94.94,94.8,94.93,62800.0,70.2563,70.3601,70.2563,70.3527,62800.0
2014-02-10 11:40:00,94.93,95.06,94.93,94.93,77500.0,70.3527,70.449,70.3527,70.3527,77500.0
2014-02-10 11:45:00,94.94,95.0,94.94,95.0,37700.0,70.3601,70.4045,70.3601,70.4045,37700.0
2014-02-10 11:50:00,94.99,95.04,94.97,95.0,74200.0,70.3971,70.4342,70.3823,70.4045,74200.0
2014-02-10 11:55:00,95.0,95.09,94.97,95.06,81200.0,70.4045,70.4712,70.3823,70.449,81200.0
2014-02-10 12:00:00,95.06,95.17,95.05,95.16,41400.0,70.449,70.5305,70.4416,70.5231,41400.0
2014-02-10 12:05:00,95.15,95.17,95.08,95.08,39100.0,70.5157,70.5305,70.4638,70.4638,39100.0
2014-02-10 12:10:00,95.08,95.1,95.07,95.07,16100.0,70.4638,70.4786,70.4564,70.4564,16100.0
2014-02-10 12:15:00,95.07,95.1,95.06,95.07,41900.0,70.4564,70.4786,70.449,70.4564,41900.0
2014-02-10 12:20:00,95.07,95.18,95.06,95.15,55400.0,70.4564,70.5379,70.449,70.5157,55400.0
2014-02-10 12:25:00,95.14,95.18,95.12,95.13,35500.0,70.5083,70.5379,70.4935,70.5009,35500.0
2014-02-10 12:30:00,95.13,95.14,95.07,95.1,34200.0,70.5009,70.5083,70.4564,70.4786,34200.0
2014-02-10 12:35:00,95.09,95.11,95.04,95.06,32200.0,70.4712,70.4861,70.4342,70.449,32200.0
2014-02-10 12:40:00,95.06,95.11,95.06,95.1,13500.0,70.449,70.4861,70.449,70.4786,13500.0
2014-02-10 12:45:00,95.1,95.1,95.04,95.08,25800.0,70.4786,70.4786,70.4342,70.4638,25800.0
2014-02-10 12:50:00,95.09,95.09,95.05,95.09,33900.0,70.4712,70.4712,70.4416,70.4712,33900.0
2014-02-10 12:55:00,95.09,95.11,95.05,95.11,28400.0,70.4712,70.4861,70.4416,70.4861,28400.0
2014-02-10 13:00:00,95.11,95.13,95.1,95.11,17300.0,70.4861,70.5009,70.4786,70.4861,17300.0
2014-02-10 13:05:00,95.1,95.13,95.09,95.09,33400.0,70.4786,70.5009,70.4712,70.4712,33400.0
2014-02-10 13:10:00,95.09,95.12,95.08,95.09,32700.0,70.4712,70.4935,70.4638,70.4712,32700.0
2014-02-10 13:15:00,95.09,95.12,95.05,95.05,35100.0,70.4712,70.4935,70.4416,70.4416,35100.0
2014-02-10 13:20:00,95.04,95.11,95.04,95.09,16400.0,70.4342,70.4861,70.4342,70.4712,16400.0
2014-02-10 13:25:00,95.1,95.1,95.01,95.03,34300.0,70.4786,70.4786,70.4119,70.4268,34300.0
2014-02-10 13:30:00,95.03,95.04,95.0,95.0,20700.0,70.4268,70.4342,70.4045,70.4045,20700.0
2014-02-10 13:35:00,95.01,95.03,94.98,94.99,37400.0,70.4119,70.4268,70.3897,70.3971,37400.0
2014-02-10 13:40:00,95.0,95.01,94.96,94.97,57200.0,70.4045,70.4119,70.3749,70.3823,57200.0
2014-02-10 13:45:00,94.97,95.02,94.96,95.02,43300.0,70.3823,70.4194,70.3749,70.4194,43300.0
2014-02-10 13:50:00,95.02,95.08,95.02,95.05,59000.0,70.4194,70.4638,70.4194,70.4416,59000.0
2014-02-10 13:55:00,95.05,95.11,95.04,95.11,99900.0,70.4416,70.4861,70.4342,70.4861,99900.0
2014-02-10 14:00:00,95.11,95.17,95.11,95.13,34800.0,70.4861,70.5305,70.4861,70.5009,34800.0
2014-02-10 14:05:00,95.13,95.14,95.07,95.13,27500.0,70.5009,70.5083,70.4564,70.5009,27500.0
2014-02-10 14:10:00,95.14,95.14,95.03,95.07,56300.0,70.5083,70.5083,70.4268,70.4564,56300.0
2014-02-10 14:15:00,95.07,95.08,94.99,95.04,77500.0,70.4564,70.4638,70.3971,70.4342,77500.0
2014-02-10 14:20:00,95.04,95.06,95.0,95.05,34800.0,70.4342,70.449,70.4045,70.4416,34800.0
2014-02-10 14:25:00,95.04,95.05,95.01,95.01,39500.0,70.4342,70.4416,70.4119,70.4119,39500.0
2014-02-10 14:30:00,95.01,95.03,94.97,94.98,51000.0,70.4119,70.4268,70.3823,70.3897,51000.0
2014-02-10 14:35:00,94.98,95.02,94.96,94.98,45700.0,70.3897,70.4194,70.3749,70.3897,45700.0
2014-02-10 14:40:00,94.97,95.0,94.95,94.97,41100.0,70.3823,70.4045,70.3675,70.3823,41100.0
2014-02-10 14:45:00,94.97,95.02,94.95,95.0,64000.0,70.3823,70.4194,70.3675,70.4045,64000.0
2014-02-10 14:50:00,95.0,95.02,94.98,95.01,44300.0,70.4045,70.4194,70.3897,70.4119,44300.0
2014-02-10 14:55:00,95.01,95.05,94.99,95.02,33700.0,70.4119,70.4416,70.3971,70.4194,33700.0
2014-02-10 15:00:00,95.02,95.03,94.94,94.94,73500.0,70.4194,70.4268,70.3601,70.3601,73500.0
2014-02-10 15:05:00,94.95,94.97,94.89,94.89,70300.0,70.3675,70.3823,70.323,70.323,70300.0
2014-02-10 15:10:00,94.88,94.92,94.86,94.89,51600.0,70.3156,70.3452,70.3008,70.323,51600.0
2014-02-10 15:15:00,94.88,94.88,94.75,94.79,102200.0,70.3156,70.3156,70.2193,70.2489,102200.0
2014-02-10 15:20:00,94.8,94.82,94.77,94.77,76000.0,70.2563,70.2711,70.2341,70.2341,76000.0
2014-02-10 15:25:00,94.78,94.87,94.76,94.87,52700.0,70.2415,70.3082,70.2267,70.3082,52700.0
2014-02-10 15:30:00,94.87,94.88,94.84,94.85,51200.0,70.3082,70.3156,70.286,70.2934,51200.0
2014-02-10 15:35:00,94.85,94.93,94.84,94.88,91900.0,70.2934,70.3527,70.286,70.3156,91900.0
2014-02-10 15:40:00,94.88,94.91,94.86,94.88,74400.0,70.3156,70.3378,70.3008,70.3156,74400.0
2014-02-10 15:45:00,94.88,94.89,94.8,94.8,116700.0,70.3156,70.323,70.2563,70.2563,116700.0
2014-02-10 15:50:00,94.81,94.84,94.79,94.84,113000.0,70.2637,70.286,70.2489,70.286,113000.0
2014-02-10 15:55:00,94.84,94.88,94.81,94.85,214300.0,70.286,70.3156,70.2637,70.2934,214300.0
2014-02-11 09:30:00,95.06,95.1,94.83,94.9,208100.0,70.449,70.4786,70.2785,70.3304,208100.0
2014-02-11 09:35:00,94.9,94.97,94.84,94.95,64400.0,70.3304,70.3823,70.286,70.3675,64400.0
2014-02-11 09:40:00,94.95,95.12,94.88,95.12,91600.0,70.3675,70.4935,70.3156,70.4935,91600.0
2014-02-11 09:45:00,95.14,95.24,95.01,95.24,80500.0,70.5083,70.5824,70.4119,70.5824,80500.0
2014-02-11 09:50:00,95.25,95.27,95.1,95.22,53700.0,70.5898,70.6046,70.4786,70.5676,53700.0
2014-02-11 09:55:00,95.23,95.29,95.17,95.28,44200.0,70.575,70.6195,70.5305,70.612,44200.0
2014-02-11 10:00:00,95.29,95.39,95.27,95.27,48300.0,70.6195,70.6936,70.6046,70.6046,48300.0
2014-02-11 10:05:00,95.26,95.3,95.23,95.26,57900.0,70.5972,70.6269,70.575,70.5972,57900.0
2014-02-11 10:10:00,95.25,95.35,95.25,95.34,60600.0,70.5898,70.6639,70.5898,70.6565,60600.0
2014-02-11 10:15:00,95.33,95.39,95.31,95.39,35500.0,70.6491,70.6936,70.6343,70.6936,35500.0
2014-02-11 10:20:00,95.37,95.54,95.35,95.54,92000.0,70.6787,70.8047,70.6639,70.8047,92000.0
2014-02-11 10:25:00,95.53,95.66,95.48,95.66,75300.0,70.7973,70.8937,70.7603,70.8937,75300.0
2014-02-11 10:30:00,95.65,95.65,95.55,95.58,44200.0,70.8862,70.8862,70.8121,70.8344,44200.0
2014-02-11 10:35:00,95.59,95.66,95.58,95.63,60300.0,70.8418,70.8937,70.8344,70.8714,60300.0
2014-02-11 10:40:00,95.62,95.68,95.62,95.66,52800.0,70.864,70.9085,70.864,70.8937,52800.0
2014-02-11 10:45:00,95.67,95.69,95.63,95.63,50400.0,70.9011,70.9159,70.8714,70.8714,50400.0
2014-02-11 10:50:00,95.64,95.75,95.63,95.7,44400.0,70.8788,70.9604,70.8714,70.9233,44400.0
2014-02-11 10:55:00,95.71,95.73,95.67,95.69,28400.0,70.9307,70.9455,70.9011,70.9159,28400.0
2014-02-11 11:00:00,95.69,95.84,95.68,95.84,50900.0,70.9159,71.0271,70.9085,71.0271,50900.0
2014-02-11 11:05:00,95.83,95.84,95.77,95.79,35000.0,71.0196,71.0271,70.9752,70.99,35000.0
2014-02-11 11:10:00,95.79,95.79,95.68,95.69,45300.0,70.99,70.99,70.9085,70.9159,45300.0
2014-02-11 11:15:00,95.69,95.79,95.68,95.76,107900.0,70.9159,70.99,70.9085,70.9678,107900.0
2014-02-11 11:20:00,95.76,95.78,95.62,95.63,57500.0,70.9678,70.9826,70.864,70.8714,57500.0
2014-02-11 11:25:00,95.63,95.65,95.56,95.6,66400.0,70.8714,70.8862,70.8196,70.8492,66400.0
2014-02-11 11:30:00,95.61,95.63,95.52,95.59,71900.0,70.8566,70.8714,70.7899,70.8418,71900.0
2014-02-11 11:35:00,95.59,95.59,95.48,95.54,64800.0,70.8418,70.8418,70.7603,70.8047,64800.0
2014-02-11 11:40:00,95.54,95.61,95.51,95.6,45600.0,70.8047,70.8566,70.7825,70.8492,45600.0
2014-02-11 11:45:00,95.6,95.61,95.5,95.52,37500.0,70.8492,70.8566,70.7751,70.7899,37500.0
2014-02-11 11:50:00,95.52,95.56,95.49,95.5,56600.0,70.7899,70.8196,70.7677,70.7751,56600.0
2014-02-11 11:55:00,95.51,95.62,95.5,95.61,54100.0,70.7825,70.864,70.7751,70.8566,54100.0
2014-02-11 12:00:00,95.61,95.61,95.53,95.55,49800.0,70.8566,70.8566,70.7973,70.8121,49800.0
2014-02-11 12:05:00,95.54,95.57,95.51,95.51,30800.0,70.8047,70.827,70.7825,70.7825,30800.0
2014-02-11 12:10:00,95.51,95.56,95.48,95.54,40600.0,70.7825,70.8196,70.7603,70.8047,40600.0
2014-02-11 12:15:00,95.55,95.57,95.5,95.51,28000.0,70.8121,70.827,70.7751,70.7825,28000.0
2014-02-11 12:20:00,95.51,95.53,95.44,95.47,49900.0,70.7825,70.7973,70.7306,70.7529,49900.0
2014-02-11 12:25:00,95.46,95.52,95.44,95.45,41100.0,70.7454,70.7899,70.7306,70.738,41100.0
2014-02-11 12:30:00,95.45,95.5,95.44,95.47,30700.0,70.738,70.7751,70.7306,70.7529,30700.0
2014-02-11 12:35:00,95.46,95.49,95.43,95.43,36900.0,70.7454,70.7677,70.7232,70.7232,36900.0
2014-02-11 12:40:00,95.43,95.48,95.41,95.46,40700.0,70.7232,70.7603,70.7084,70.7454,40700.0
2014-02-11 12:45:00,95.46,95.5,95.44,95.5,25500.0,70.7454,70.7751,70.7306,70.7751,25500.0
2014-02-11 12:50:00,95.5,95.53,95.49,95.49,26900.0,70.7751,70.7973,70.7677,70.7677,26900.0
2014-02-11 12:55:00,95.49,95.58,95.48,95.53,28200.0,70.7677,70.8344,70.7603,70.7973,28200.0
2014-02-11 13:00:00,95.55,95.57,95.53,95.53,36700.0,70.8121,70.827,70.7973,70.7973,36700.0
2014-02-11 13:05:00,95.54,95.61,95.52,95.61,26500.0,70.8047,70.8566,70.7899,70.8566,26500.0
2014-02-11 13:10:00,95.61,95.73,95.61,95.73,43500.0,70.8566,70.9455,70.8566,70.9455,43500.0
2014-02-11 13:15:00,95.73,95.75,95.63,95.65,29500.0,70.9455,70.9604,70.8714,70.8862,29500.0
2014-02-11 13:20:00,95.65,95.65,95.6,95.61,25700.0,70.8862,70.8862,70.8492,70.8566,25700.0
2014-02-11 13:25:00,95.62,95.63,95.58,95.58,33300.0,70.864,70.8714,70.8344,70.8344,33300.0
2014-02-11 13:30:00,95.57,95.61,95.56,95.56,39200.0,70.827,70.8566,70.8196,70.8196,39200.0
2014-02-11 13:35:00,95.57,95.59,95.53,95.55,32000.0,70.827,70.8418,70.7973,70.8121,32000.0
2014-02-11 13:40:00,95.55,95.57,95.53,95.57,22000.0,70.8121,70.827,70.7973,70.827,22000.0
2014-02-11 13:45:00,95.57,95.63,95.56,95.63,39500.0,70.827,70.8714,70.8196,70.8714,39500.0
2014-02-11 13:50:00,95.63,95.63,95.58,95.6,17400.0,70.8714,70.8714,70.8344,70.8492,17400.0
2014-02-11 13:55:00,95.6,95.6,95.5,95.51,29900.0,70.8492,70.8492,70.7751,70.7825,29900.0
2014-02-11 14:00:00,95.51,95.53,95.47,95.52,60500.0,70.7825,70.7973,70.7529,70.7899,60500.0
2014-02-11 14:05:00,95.53,95.54,95.48,95.48,49000.0,70.7973,70.8047,70.7603,70.7603,49000.0
2014-02-11 14:10:00,95.48,95.49,95.44,95.46,25900.0,70.7603,70.7677,70.7306,70.7454,25900.0
2014-02-11 14:15:00,95.47,95.49,95.45,95.48,31400.0,70.7529,70.7677,70.738,70.7603,31400.0
2014-02-11 14:20:00,95.47,95.56,95.47,95.56,37800.0,70.7529,70.8196,70.7529,70.8196,37800.0
2014-02-11 14:25:00,95.56,95.57,95.53,95.57,34600.0,70.8196,70.827,70.7973,70.827,34600.0
2014-02-11 14:30:00,95.57,95.61,95.55,95.56,41200.0,70.827,70.8566,70.8121,70.8196,41200.0
2014-02-11 14:35:00,95.57,95.61,95.56,95.6,29900.0,70.827,70.8566,70.8196,70.8492,29900.0
2014-02-11 14:40:00,95.61,95.66,95.6,95.63,40400.0,70.8566,70.8937,70.8492,70.8714,40400.0
2014-02-11 14:45:00,95.62,95.66,95.61,95.61,40000.0,70.864,70.8937,70.8566,70.8566,40000.0
2014-02-11 14:50:00,95.62,95.63,95.55,95.55,51600.0,70.864,70.8714,70.8121,70.8121,51600.0
2014-02-11 14:55:00,95.55,95.56,95.5,95.53,132900.0,70.8121,70.8196,70.7751,70.7973,132900.0
2014-02-11 15:00:00,95.52,95.56,95.5,95.56,49500.0,70.7899,70.8196,70.7751,70.8196,49500.0
2014-02-11 15:05:00,95.56,95.58,95.51,95.54,46200.0,70.8196,70.8344,70.7825,70.8047,46200.0
2014-02-11 15:10:00,95.54,95.56,95.46,95.51,78400.0,70.8047,70.8196,70.7454,70.7825,78400.0
2014-02-11 15:15:00,95.51,95.53,95.48,95.52,50100.0,70.7825,70.7973,70.7603,70.7899,50100.0
2014-02-11 15:20:00,95.53,95.53,95.38,95.43,96700.0,70.7973,70.7973,70.6862,70.7232,96700.0
2014-02-11 15:25:00,95.42,95.45,95.37,95.41,59000.0,70.7158,70.738,70.6787,70.7084,59000.0
2014-02-11 15:30:00,95.41,95.44,95.3,95.31,116200.0,70.7084,70.7306,70.6269,70.6343,116200.0
2014-02-11 15:35:00,95.31,95.36,95.29,95.29,79300.0,70.6343,70.6713,70.6195,70.6195,79300.0
2014-02-11 15:40:00,95.29,95.31,95.22,95.22,120100.0,70.6195,70.6343,70.5676,70.5676,120100.0
2014-02-11 15:45:00,95.23,95.33,95.22,95.27,168000.0,70.575,70.6491,70.5676,70.6046,168000.0
2014-02-11 15:50:00,95.28,95.33,95.26,95.29,128400.0,70.612,70.6491,70.5972,70.6195,128400.0
2014-02-11 15:55:00,95.3,95.34,95.28,95.33,220200.0,70.6269,70.6565,70.612,70.6491,220200.0
2014-02-12 09:30:00,95.44,95.67,95.36,95.62,138300.0,70.7306,70.9011,70.6713,70.864,138300.0
2014-02-12 09:35:00,95.62,95.62,95.46,95.5,41200.0,70.864,70.864,70.7454,70.7751,41200.0
2014-02-12 09:40:00,95.52,95.59,95.48,95.57,38700.0,70.7899,70.8418,70.7603,70.827,38700.0
2014-02-12 09:45:00,95.58,95.63,95.49,95.51,47700.0,70.8344,70.8714,70.7677,70.7825,47700.0
2014-02-12 09:50:00,95.51,95.53,95.43,95.49,42800.0,70.7825,70.7973,70.7232,70.7677,42800.0
2014-02-12 09:55:00,95.5,95.59,95.41,95.42,66000.0,70.7751,70.8418,70.7084,70.7158,66000.0
2014-02-12 10:00:00,95.41,95.55,95.4,95.41,70200.0,70.7084,70.8121,70.701,70.7084,70200.0
2014-02-12 10:05:00,95.4,95.44,95.34,95.42,44300.0,70.701,70.7306,70.6565,70.7158,44300.0
2014-02-12 10:10:00,95.42,95.43,95.35,95.38,32900.0,70.7158,70.7232,70.6639,70.6862,32900.0
2014-02-12 10:15:00,95.37,95.4,95.34,95.35,32100.0,70.6787,70.701,70.6565,70.6639,32100.0
2014-02-12 10:20:00,95.34,95.37,95.2,95.21,41800.0,70.6565,70.6787,70.5528,70.5602,41800.0
2014-02-12 10:25:00,95.22,95.25,95.19,95.23,23500.0,70.5676,70.5898,70.5453,70.575,23500.0
2014-02-12 10:30:00,95.23,95.24,95.12,95.17,59900.0,70.575,70.5824,70.4935,70.5305,59900.0
2014-02-12 10:35:00,95.16,95.21,95.11,95.17,28500.0,70.5231,70.5602,70.4861,70.5305,28500.0
2014-02-12 10:40:00,95.16,95.19,95.13,95.15,25700.0,70.5231,70.5453,70.5009,70.5157,25700.0
2014-02-12 10:45:00,95.15,95.18,95.04,95.09,54800.0,70.5157,70.5379,70.4342,70.4712,54800.0
2014-02-12 10:50:00,95.09,95.17,95.09,95.1,36000.0,70.4712,70.5305,70.4712,70.4786,36000.0
2014-02-12 10:55:00,95.11,95.16,95.1,95.11,35900.0,70.4861,70.5231,70.4786,70.4861,35900.0
2014-02-12 11:00:00,95.11,95.17,95.08,95.11,33100.0,70.4861,70.5305,70.4638,70.4861,33100.0
2014-02-12 11:05:00,95.11,95.12,95.06,95.12,46300.0,70.4861,70.4935,70.449,70.4935,46300.0
2014-02-12 11:10:00,95.12,95.12,95.02,95.04,49100.0,70.4935,70.4935,70.4194,70.4342,49100.0
2014-02-12 11:15:00,95.04,95.05,94.98,95.03,62000.0,70.4342,70.4416,70.3897,70.4268,62000.0
2014-02-12 11:20:00,95.02,95.05,94.99,95.0,39300.0,70.4194,70.4416,70.3971,70.4045,39300.0
2014-02-12 11:25:00,95.0,95.05,94.98,95.0,61700.0,70.4045,70.4416,70.3897,70.4045,61700.0
2014-02-12 11:30:00,95.0,95.05,94.97,95.04,53400.0,70.4045,70.4416,70.3823,70.4342,53400.0
2014-02-12 11:35:00,95.03,95.05,94.98,95.05,50000.0,70.4268,70.4416,70.3897,70.4416,50000.0
2014-02-12 11:40:00,95.04,95.08,94.99,95.0,47600.0,70.4342,70.4638,70.3971,70.4045,47600.0
2014-02-12 11:45:00,95.0,95.01,94.98,94.99,39500.0,70.4045,70.4119,70.3897,70.3971,39500.0
2014-02-12 11:50:00,94.99,95.01,94.98,94.99,76000.0,70.3971,70.4119,70.3897,70.3971,76000.0
2014-02-12 11:55:00,94.99,95.03,94.99,95.02,49800.0,70.3971,70.4268,70.3971,70.4194,49800.0
2014-02-12 12:00:00,95.01,95.03,94.99,95.02,45000.0,70.4119,70.4268,70.3971,70.4194,45000.0
2014-02-12 12:05:00,95.01,95.06,95.01,95.04,46000.0,70.4119,70.449,70.4119,70.4342,46000.0
2014-02-12 12:10:00,95.04,95.05,95.01,95.01,36900.0,70.4342,70.4416,70.4119,70.4119,36900.0
2014-02-12 12:15:00,95.02,95.06,95.01,95.03,26400.0,70.4194,70.449,70.4119,70.4268,26400.0
2014-02-12 12:20:00,95.02,95.04,95.0,95.01,22200.0,70.4194,70.4342,70.4045,70.4119,22200.0
2014-02-12 12:25:00,95.02,95.02,94.99,95.01,22500.0,70.4194,70.4194,70.3971,70.4119,22500.0
2014-02-12 12:30:00,95.02,95.06,95.0,95.03,19300.0,70.4194,70.449,70.4045,70.4268,19300.0
2014-02-12 12:35:00,95.02,95.04,94.99,95.01,20900.0,70.4194,70.4342,70.3971,70.4119,20900.0
2014-02-12 12:40:00,95.01,95.04,94.99,95.02,30500.0,70.4119,70.4342,70.3971,70.4194,30500.0
2014-02-12 12:45:00,95.02,95.06,95.01,95.02,26100.0,70.4194,70.449,70.4119,70.4194,26100.0
2014-02-12 12:50:00,95.02,95.08,95.01,95.07,36800.0,70.4194,70.4638,70.4119,70.4564,36800.0
2014-02-12 12:55:00,95.06,95.09,95.05,95.08,29700.0,70.449,70.4712,70.4416,70.4638,29700.0
2014-02-12 13:00:00,95.08,95.11,95.06,95.11,20800.0,70.4638,70.4861,70.449,70.4861,20800.0
2014-02-12 13:05:00,95.11,95.13,95.0,95.02,106200.0,70.4861,70.5009,70.4045,70.4194,106200.0
2014-02-12 13:10:00,95.01,95.02,94.99,94.99,47300.0,70.4119,70.4194,70.3971,70.3971,47300.0
2014-02-12 13:15:00,94.99,95.02,94.99,95.01,18900.0,70.3971,70.4194,70.3971,70.4119,18900.0
2014-02-12 13:20:00,95.01,95.04,94.99,95.03,28700.0,70.4119,70.4342,70.3971,70.4268,28700.0
2014-02-12 13:25:00,95.03,95.08,95.01,95.06,23800.0,70.4268,70.4638,70.4119,70.449,23800.0
2014-02-12 13:30:00,95.06,95.1,95.04,95.08,20400.0,70.449,70.4786,70.4342,70.4638,20400.0
2014-02-12 13:35:00,95.06,95.1,95.05,95.05,16200.0,70.449,70.4786,70.4416,70.4416,16200.0
2014-02-12 13:40:00,95.06,95.08,95.01,95.02,39900.0,70.449,70.4638,70.4119,70.4194,39900.0
2014-02-12 13:45:00,95.02,95.03,94.99,95.01,47800.0,70.4194,70.4268,70.3971,70.4119,47800.0
2014-02-12 13:50:00,95.02,95.03,94.99,94.99,39800.0,70.4194,70.4268,70.3971,70.3971,39800.0
2014-02-12 13:55:00,95.0,95.03,94.99,95.02,52600.0,70.4045,70.4268,70.3971,70.4194,52600.0
2014-02-12 14:00:00,95.02,95.09,95.01,95.08,27500.0,70.4194,70.4712,70.4119,70.4638,27500.0
2014-02-12 14:05:00,95.08,95.13,95.08,95.11,32300.0,70.4638,70.5009,70.4638,70.4861,32300.0
2014-02-12 14:10:00,95.11,95.11,95.04,95.07,23900.0,70.4861,70.4861,70.4342,70.4564,23900.0
2014-02-12 14:15:00,95.07,95.11,95.06,95.07,24500.0,70.4564,70.4861,70.449,70.4564,24500.0
2014-02-12 14:20:00,95.07,95.1,95.06,95.07,28500.0,70.4564,70.4786,70.449,70.4564,28500.0
2014-02-12 14:25:00,95.08,95.1,95.06,95.06,23300.0,70.4638,70.4786,70.449,70.449,23300.0
2014-02-12 14:30:00,95.06,95.06,94.99,95.01,37100.0,70.449,70.449,70.3971,70.4119,37100.0
2014-02-12 14:35:00,95.0,95.02,94.99,94.99,36000.0,70.4045,70.4194,70.3971,70.3971,36000.0
2014-02-12 14:40:00,94.99,95.04,94.99,95.03,23900.0,70.3971,70.4342,70.3971,70.4268,23900.0
2014-02-12 14:45:00,95.05,95.05,95.0,95.01,20100.0,70.4416,70.4416,70.4045,70.4119,20100.0
2014-02-12 14:50:00,95.0,95.01,94.99,95.0,30300.0,70.4045,70.4119,70.3971,70.4045,30300.0
2014-02-12 14:55:00,94.99,95.02,94.98,95.01,35600.0,70.3971,70.4194,70.3897,70.4119,35600.0
2014-02-12 15:00:00,95.01,95.03,94.99,94.99,19500.0,70.4119,70.4268,70.3971,70.3971,19500.0
2014-02-12 15:05:00,94.99,95.02,94.98,94.99,85600.0,70.3971,70.4194,70.3897,70.3971,85600.0
2014-02-12 15:10:00,94.99,95.01,94.94,94.94,74100.0,70.3971,70.4119,70.3601,70.3601,74100.0
2014-02-12 15:15:00,94.95,95.0,94.95,94.98,45300.0,70.3675,70.4045,70.3675,70.3897,45300.0
2014-02-12 15:20:00,94.98,95.01,94.95,94.95,38700.0,70.3897,70.4119,70.3675,70.3675,38700.0
2014-02-12 15:25:00,94.95,94.97,94.94,94.94,50400.0,70.3675,70.3823,70.3601,70.3601,50400.0
2014-02-12 15:30:00,94.94,95.0,94.94,95.0,50300.0,70.3601,70.4045,70.3601,70.4045,50300.0
2014-02-12 15:35:00,95.0,95.0,94.92,94.92,73100.0,70.4045,70.4045,70.3452,70.3452,73100.0
2014-02-12 15:40:00,94.93,95.0,94.92,94.95,77500.0,70.3527,70.4045,70.3452,70.3675,77500.0
2014-02-12 15:45:00,94.95,94.99,94.88,94.89,114600.0,70.3675,70.3971,70.3156,70.323,114600.0
2014-02-12 15:50:00,94.89,94.92,94.79,94.79,121500.0,70.323,70.3452,70.2489,70.2489,121500.0
2014-02-12 15:55:00,94.79,94.91,94.79,94.89,218600.0,70.2489,70.3378,70.2489,70.323,218600.0
2014-02-13 09:30:00,94.69,95.0,94.5,94.88,170300.0,70.1748,70.4045,70.034,70.3156,170300.0
2014-02-13 09:35:00,94.87,94.88,94.55,94.82,90300.0,70.3082,70.3156,70.071,70.2711,90300.0
2014-02-13 09:40:00,94.82,94.97,94.79,94.85,50400.0,70.2711,70.3823,70.2489,70.2934,50400.0
2014-02-13 09:45:00,94.83,95.09,94.83,95.06,90600.0,70.2785,70.4712,70.2785,70.449,90600.0
2014-02-13 09:50:00,95.04,95.16,95.04,95.14,43500.0,70.4342,70.5231,70.4342,70.5083,43500.0
2014-02-13 09:55:00,95.15,95.26,95.15,95.26,54100.0,70.5157,70.5972,70.5157,70.5972,54100.0
2014-02-13 10:00:00,95.26,95.26,95.13,95.15,38400.0,70.5972,70.5972,70.5009,70.5157,38400.0
2014-02-13 10:05:00,95.15,95.29,95.14,95.29,31500.0,70.5157,70.6195,70.5083,70.6195,31500.0
2014-02-13 10:10:00,95.28,95.33,95.26,95.31,31300.0,70.612,70.6491,70.5972,70.6343,31300.0
2014-02-13 10:15:00,95.3,95.4,95.3,95.39,39800.0,70.6269,70.701,70.6269,70.6936,39800.0
2014-02-13 10:20:00,95.4,95.47,95.39,95.4,42200.0,70.701,70.7529,70.6936,70.701,42200.0
2014-02-13 10:25:00,95.4,95.4,95.31,95.36,38200.0,70.701,70.701,70.6343,70.6713,38200.0
2014-02-13 10:30:00,95.36,95.37,95.24,95.24,46500.0,70.6713,70.6787,70.5824,70.5824,46500.0
2014-02-13 10:35:00,95.24,95.26,95.19,95.25,28000.0,70.5824,70.5972,70.5453,70.5898,28000.0
2014-02-13 10:40:00,95.26,95.26,95.15,95.16,43700.0,70.5972,70.5972,70.5157,70.5231,43700.0
2014-02-13 10:45:00,95.17,95.21,95.16,95.21,24700.0,70.5305,70.5602,70.5231,70.5602,24700.0
2014-02-13 10:50:00,95.21,95.34,95.19,95.33,42500.0,70.5602,70.6565,70.5453,70.6491,42500.0
2014-02-13 10:55:00,95.32,95.36,95.28,95.29,40100.0,70.6417,70.6713,70.612,70.6195,40100.0
2014-02-13 11:00:00,95.3,95.38,95.29,95.38,26800.0,70.6269,70.6862,70.6195,70.6862,26800.0
2014-02-13 11:05:00,95.37,95.39,95.36,95.38,31700.0,70.6787,70.6936,70.6713,70.6862,31700.0
2014-02-13 11:10:00,95.37,95.4,95.36,95.4,37800.0,70.6787,70.701,70.6713,70.701,37800.0
2014-02-13 11:15:00,95.39,95.39,95.33,95.37,47300.0,70.6936,70.6936,70.6491,70.6787,47300.0
2014-02-13 11:20:00,95.37,95.44,95.36,95.42,29100.0,70.6787,70.7306,70.6713,70.7158,29100.0
2014-02-13 11:25:00,95.42,95.47,95.41,95.44,29700.0,70.7158,70.7529,70.7084,70.7306,29700.0
2014-02-13 11:30:00,95.43,95.47,95.41,95.41,33600.0,70.7232,70.7529,70.7084,70.7084,33600.0
2014-02-13 11:35:00,95.41,95.43,95.38,95.39,16700.0,70.7084,70.7232,70.6862,70.6936,16700.0
2014-02-13 11:40:00,95.38,95.41,95.37,95.4,21100.0,70.6862,70.7084,70.6787,70.701,21100.0
2014-02-13 11:45:00,95.4,95.45,95.4,95.4,22900.0,70.701,70.738,70.701,70.701,22900.0
2014-02-13 11:50:00,95.39,95.42,95.36,95.36,14300.0,70.6936,70.7158,70.6713,70.6713,14300.0
2014-02-13 11:55:00,95.37,95.44,95.36,95.42,44000.0,70.6787,70.7306,70.6713,70.7158,44000.0
2014-02-13 12:00:00,95.42,95.44,95.37,95.37,27600.0,70.7158,70.7306,70.6787,70.6787,27600.0
2014-02-13 12:05:00,95.36,95.4,95.34,95.38,14800.0,70.6713,70.701,70.6565,70.6862,14800.0
2014-02-13 12:10:00,95.38,95.4,95.34,95.34,23400.0,70.6862,70.701,70.6565,70.6565,23400.0
2014-02-13 12:15:00,95.34,95.39,95.31,95.34,64900.0,70.6565,70.6936,70.6343,70.6565,64900.0
2014-02-13 12:20:00,95.34,95.36,95.32,95.32,25700.0,70.6565,70.6713,70.6417,70.6417,25700.0
2014-02-13 12:25:00,95.32,95.33,95.26,95.28,36500.0,70.6417,70.6491,70.5972,70.612,36500.0
2014-02-13 12:30:00,95.28,95.35,95.27,95.34,18100.0,70.612,70.6639,70.6046,70.6565,18100.0
2014-02-13 12:35:00,95.35,95.39,95.35,95.36,14200.0,70.6639,70.6936,70.6639,70.6713,14200.0
2014-02-13 12:40:00,95.37,95.4,95.36,95.39,18500.0,70.6787,70.701,70.6713,70.6936,18500.0
2014-02-13 12:45:00,95.39,95.43,95.38,95.4,20100.0,70.6936,70.7232,70.6862,70.701,20100.0
2014-02-13 12:50:00,95.41,95.45,95.4,95.41,65000.0,70.7084,70.738,70.701,70.7084,65000.0
2014-02-13 12:55:00,95.41,95.42,95.32,95.37,30600.0,70.7084,70.7158,70.6417,70.6787,30600.0
2014-02-13 13:00:00,95.37,95.37,95.33,95.35,10900.0,70.6787,70.6787,70.6491,70.6639,10900.0
2014-02-13 13:05:00,95.37,95.45,95.37,95.43,25800.0,70.6787,70.738,70.6787,70.7232,25800.0
2014-02-13 13:10:00,95.42,95.46,95.39,95.44,24200.0,70.7158,70.7454,70.6936,70.7306,24200.0
2014-02-13 13:15:00,95.45,95.54,95.45,95.52,33900.0,70.738,70.8047,70.738,70.7899,33900.0
2014-02-13 13:20:00,95.52,95.56,95.49,95.56,53600.0,70.7899,70.8196,70.7677,70.8196,53600.0
2014-02-13 13:25:00,95.55,95.58,95.53,95.55,20200.0,70.8121,70.8344,70.7973,70.8121,20200.0
2014-02-13 13:30:00,95.56,95.56,95.5,95.54,27800.0,70.8196,70.8196,70.7751,70.8047,27800.0
2014-02-13 13:35:00,95.54,95.54,95.5,95.53,18400.0,70.8047,70.8047,70.7751,70.7973,18400.0
2014-02-13 13:40:00,95.53,95.58,95.47,95.5,61800.0,70.7973,70.8344,70.7529,70.7751,61800.0
2014-02-13 13:45:00,95.5,95.52,95.44,95.45,23600.0,70.7751,70.7899,70.7306,70.738,23600.0
2014-02-13 13:50:00,95.44,95.45,95.41,95.43,35500.0,70.7306,70.738,70.7084,70.7232,35500.0
2014-02-13 13:55:00,95.43,95.48,95.42,95.44,23100.0,70.7232,70.7603,70.7158,70.7306,23100.0
2014-02-13 14:00:00,95.44,95.5,95.44,95.45,24300.0,70.7306,70.7751,70.7306,70.738,24300.0
2014-02-13 14:05:00,95.46,95.47,95.44,95.44,21200.0,70.7454,70.7529,70.7306,70.7306,21200.0
2014-02-13 14:10:00,95.43,95.44,95.41,95.44,34900.0,70.7232,70.7306,70.7084,70.7306,34900.0
2014-02-13 14:15:00,95.45,95.45,95.39,95.39,24500.0,70.738,70.738,70.6936,70.6936,24500.0
2014-02-13 14:20:00,95.4,95.4,95.34,95.38,42400.0,70.701,70.701,70.6565,70.6862,42400.0
2014-02-13 14:25:00,95.38,95.38,95.29,95.3,36700.0,70.6862,70.6862,70.6195,70.6269,36700.0
2014-02-13 14:30:00,95.3,95.37,95.3,95.35,29700.0,70.6269,70.6787,70.6269,70.6639,29700.0
2014-02-13 14:35:00,95.34,95.4,95.34,95.39,16400.0,70.6565,70.701,70.6565,70.6936,16400.0
2014-02-13 14:40:00,95.39,95.43,95.37,95.42,21100.0,70.6936,70.7232,70.6787,70.7158,21100.0
2014-02-13 14:45:00,95.42,95.48,95.41,95.45,27500.0,70.7158,70.7603,70.7084,70.738,27500.0
2014-02-13 14:50:00,95.45,95.46,95.43,95.46,39600.0,70.738,70.7454,70.7232,70.7454,39600.0
2014-02-13 14:55:00,95.46,95.48,95.41,95.46,37600.0,70.7454,70.7603,70.7084,70.7454,37600.0
2014-02-13 15:00:00,95.46,95.48,95.41,95.43,28100.0,70.7454,70.7603,70.7084,70.7232,28100.0
2014-02-13 15:05:00,95.43,95.44,95.42,95.42,20600.0,70.7232,70.7306,70.7158,70.7158,20600.0
2014-02-13 15:10:00,95.43,95.45,95.4,95.43,34200.0,70.7232,70.738,70.701,70.7232,34200.0
2014-02-13 15:15:00,95.43,95.46,95.4,95.41,33200.0,70.7232,70.7454,70.701,70.7084,33200.0
2014-02-13 15:20:00,95.41,95.44,95.38,95.38,51000.0,70.7084,70.7306,70.6862,70.6862,51000.0
2014-02-13 15:25:00,95.38,95.41,95.37,95.41,32300.0,70.6862,70.7084,70.6787,70.7084,32300.0
2014-02-13 15:30:00,95.41,95.43,95.38,95.43,32300.0,70.7084,70.7232,70.6862,70.7232,32300.0
2014-02-13 15:35:00,95.43,95.45,95.4,95.42,44400.0,70.7232,70.738,70.701,70.7158,44400.0
2014-02-13 15:40:00,95.41,95.43,95.4,95.43,39800.0,70.7084,70.7232,70.701,70.7232,39800.0
2014-02-13 15:45:00,95.43,95.45,95.39,95.39,97500.0,70.7232,70.738,70.6936,70.6936,97500.0
2014-02-13 15:50:00,95.39,95.46,95.39,95.46,81600.0,70.6936,70.7454,70.6936,70.7454,81600.0
2014-02-13 15:55:00,95.45,95.47,95.39,95.45,180200.0,70.738,70.7529,70.6936,70.738,180200.0
2014-02-14 09:30:00,95.3,95.45,95.12,95.33,106500.0,70.6269,70.738,70.4935,70.6491,106500.0
2014-02-14 09:35:00,95.35,95.5,95.3,95.4,92300.0,70.6639,70.7751,70.6269,70.701,92300.0
2014-02-14 09:40:00,95.4,95.46,95.23,95.25,89400.0,70.701,70.7454,70.575,70.5898,89400.0
2014-02-14 09:45:00,95.28,95.44,95.27,95.43,23700.0,70.612,70.7306,70.6046,70.7232,23700.0
2014-02-14 09:50:00,95.42,95.5,95.11,95.38,159600.0,70.7158,70.7751,70.4861,70.6862,159600.0
2014-02-14 09:55:00,95.39,95.47,95.37,95.43,43800.0,70.6936,70.7529,70.6787,70.7232,43800.0
2014-02-14 10:00:00,95.46,95.49,95.39,95.39,52500.0,70.7454,70.7677,70.6936,70.6936,52500.0
2014-02-14 10:05:00,95.37,95.46,95.34,95.46,30200.0,70.6787,70.7454,70.6565,70.7454,30200.0
2014-02-14 10:10:00,95.45,95.58,95.43,95.54,70800.0,70.738,70.8344,70.7232,70.8047,70800.0
2014-02-14 10:15:00,95.55,95.57,95.51,95.53,30100.0,70.8121,70.827,70.7825,70.7973,30100.0
2014-02-14 10:20:00,95.54,95.63,95.52,95.6,41800.0,70.8047,70.8714,70.7899,70.8492,41800.0
2014-02-14 10:25:00,95.61,95.66,95.6,95.63,36000.0,70.8566,70.8937,70.8492,70.8714,36000.0
2014-02-14 10:30:00,95.64,95.64,95.59,95.6,28700.0,70.8788,70.8788,70.8418,70.8492,28700.0
2014-02-14 10:35:00,95.61,95.64,95.59,95.6,28700.0,70.8566,70.8788,70.8418,70.8492,28700.0
2014-02-14 10:40:00,95.61,95.62,95.54,95.58,27200.0,70.8566,70.864,70.8047,70.8344,27200.0
2014-02-14 10:45:00,95.56,95.67,95.52,95.67,29600.0,70.8196,70.9011,70.7899,70.9011,29600.0
2014-02-14 10:50:00,95.68,95.69,95.64,95.66,39400.0,70.9085,70.9159,70.8788,70.8937,39400.0
2014-02-14 10:55:00,95.65,95.67,95.6,95.62,36400.0,70.8862,70.9011,70.8492,70.864,36400.0
2014-02-14 11:00:00,95.61,95.67,95.59,95.66,29100.0,70.8566,70.9011,70.8418,70.8937,29100.0
2014-02-14 11:05:00,95.65,95.67,95.6,95.67,32200.0,70.8862,70.9011,70.8492,70.9011,32200.0
2014-02-14 11:10:00,95.67,95.69,95.67,95.68,27800.0,70.9011,70.9159,70.9011,70.9085,27800.0
2014-02-14 11:15:00,95.69,95.69,95.58,95.62,41400.0,70.9159,70.9159,70.8344,70.864,41400.0
2014-02-14 11:20:00,95.62,95.67,95.62,95.65,22700.0,70.864,70.9011,70.864,70.8862,22700.0
2014-02-14 11:25:00,95.65,95.69,95.64,95.65,31400.0,70.8862,70.9159,70.8788,70.8862,31400.0
2014-02-14 11:30:00,95.65,95.69,95.61,95.69,27800.0,70.8862,70.9159,70.8566,70.9159,27800.0
2014-02-14 11:35:00,95.68,95.77,95.68,95.77,27300.0,70.9085,70.9752,70.9085,70.9752,27300.0
2014-02-14 11:40:00,95.77,95.79,95.75,95.78,27000.0,70.9752,70.99,70.9604,70.9826,27000.0
2014-02-14 11:45:00,95.76,95.8,95.75,95.76,20800.0,70.9678,70.9974,70.9604,70.9678,20800.0
2014-02-14 11:50:00,95.77,95.77,95.69,95.69,34800.0,70.9752,70.9752,70.9159,70.9159,34800.0
2014-02-14 11:55:00,95.69,95.75,95.68,95.75,32700.0,70.9159,70.9604,70.9085,70.9604,32700.0
2014-02-14 12:00:00,95.75,95.76,95.67,95.71,35400.0,70.9604,70.9678,70.9011,70.9307,35400.0
2014-02-14 12:05:00,95.71,95.72,95.66,95.71,23000.0,70.9307,70.9381,70.8937,70.9307,23000.0
2014-02-14 12:10:00,95.72,95.8,95.72,95.79,25600.0,70.9381,70.9974,70.9381,70.99,25600.0
2014-02-14 12:15:00,95.79,95.83,95.78,95.82,24300.0,70.99,71.0196,70.9826,71.0122,24300.0
2014-02-14 12:20:00,95.81,95.81,95.78,95.81,19800.0,71.0048,71.0048,70.9826,71.0048,19800.0
2014-02-14 12:25:00,95.8,95.8,95.77,95.77,12800.0,70.9974,70.9974,70.9752,70.9752,12800.0
2014-02-14 12:30:00,95.77,95.83,95.75,95.83,28600.0,70.9752,71.0196,70.9604,71.0196,28600.0
2014-02-14 12:35:00,95.82,95.83,95.73,95.78,32000.0,71.0122,71.0196,70.9455,70.9826,32000.0
2014-02-14 12:40:00,95.79,95.81,95.78,95.81,23200.0,70.99,71.0048,70.9826,71.0048,23200.0
2014-02-14 12:45:00,95.81,95.82,95.8,95.8,26800.0,71.0048,71.0122,70.9974,70.9974,26800.0
2014-02-14 12:50:00,95.8,95.83,95.8,95.8,36500.0,70.9974,71.0196,70.9974,70.9974,36500.0
2014-02-14 12:55:00,95.81,95.82,95.8,95.81,25400.0,71.0048,71.0122,70.9974,71.0048,25400.0
2014-02-14 13:00:00,95.8,95.82,95.79,95.82,22400.0,70.9974,71.0122,70.99,71.0122,22400.0
2014-02-14 13:05:00,95.81,95.82,95.8,95.81,17200.0,71.0048,71.0122,70.9974,71.0048,17200.0
2014-02-14 13:10:00,95.8,95.84,95.8,95.83,28200.0,70.9974,71.0271,70.9974,71.0196,28200.0
2014-02-14 13:15:00,95.83,95.9,95.83,95.89,40600.0,71.0196,71.0715,71.0196,71.0641,40600.0
2014-02-14 13:20:00,95.89,95.9,95.85,95.85,11400.0,71.0641,71.0715,71.0345,71.0345,11400.0
2014-02-14 13:25:00,95.86,95.89,95.84,95.87,20300.0,71.0419,71.0641,71.0271,71.0493,20300.0
2014-02-14 13:30:00,95.88,95.93,95.87,95.91,20900.0,71.0567,71.0938,71.0493,71.0789,20900.0
2014-02-14 13:35:00,95.91,95.92,95.89,95.9,19000.0,71.0789,71.0863,71.0641,71.0715,19000.0
2014-02-14 13:40:00,95.9,95.91,95.87,95.87,15700.0,71.0715,71.0789,71.0493,71.0493,15700.0
2014-02-14 13:45:00,95.87,95.94,95.86,95.94,28200.0,71.0493,71.1012,71.0419,71.1012,28200.0
2014-02-14 13:50:00,95.93,95.97,95.92,95.93,50300.0,71.0938,71.1234,71.0863,71.0938,50300.0
2014-02-14 13:55:00,95.93,95.93,95.87,95.87,24900.0,71.0938,71.0938,71.0493,71.0493,24900.0
2014-02-14 14:00:00,95.87,95.93,95.87,95.92,21500.0,71.0493,71.0938,71.0493,71.0863,21500.0
2014-02-14 14:05:00,95.93,95.93,95.9,95.92,24700.0,71.0938,71.0938,71.0715,71.0863,24700.0
2014-02-14 14:10:00,95.92,95.92,95.88,95.91,53400.0,71.0863,71.0863,71.0567,71.0789,53400.0
2014-02-14 14:15:00,95.92,95.94,95.88,95.93,22400.0,71.0863,71.1012,71.0567,71.0938,22400.0
2014-02-14 14:20:00,95.94,95.94,95.9,95.91,26500.0,71.1012,71.1012,71.0715,71.0789,26500.0
2014-02-14 14:25:00,95.92,95.95,95.91,95.91,30600.0,71.0863,71.1086,71.0789,71.0789,30600.0
2014-02-14 14:30:00,95.92,95.92,95.86,95.88,30400.0,71.0863,71.0863,71.0419,71.0567,30400.0
2014-02-14 14:35:00,95.87,95.88,95.85,95.86,21800.0,71.0493,71.0567,71.0345,71.0419,21800.0
2014-02-14 14:40:00,95.85,95.9,95.85,95.89,19100.0,71.0345,71.0715,71.0345,71.0641,19100.0
2014-02-14 14:45:00,95.9,95.9,95.87,95.9,25000.0,71.0715,71.0715,71.0493,71.0715,25000.0
2014-02-14 14:50:00,95.89,95.9,95.89,95.89,24100.0,71.0641,71.0715,71.0641,71.0641,24100.0
2014-02-14 14:55:00,95.89,95.93,95.89,95.91,74400.0,71.0641,71.0938,71.0641,71.0789,74400.0
2014-02-14 15:00:00,95.91,95.92,95.88,95.9,17500.0,71.0789,71.0863,71.0567,71.0715,17500.0
2014-02-14 15:05:00,95.89,95.9,95.88,95.88,10800.0,71.0641,71.0715,71.0567,71.0567,10800.0
2014-02-14 15:10:00,95.88,95.9,95.86,95.87,32600.0,71.0567,71.0715,71.0419,71.0493,32600.0
2014-02-14 15:15:00,95.88,95.88,95.83,95.83,17900.0,71.0567,71.0567,71.0196,71.0196,17900.0
2014-02-14 15:20:00,95.83,95.86,95.8,95.84,28600.0,71.0196,71.0419,70.9974,71.0271,28600.0
2014-02-14 15:25:00,95.85,95.85,95.84,95.84,12500.0,71.0345,71.0345,71.0271,71.0271,12500.0
2014-02-14 15:30:00,95.84,95.85,95.8,95.81,40800.0,71.0271,71.0345,70.9974,71.0048,40800.0
2014-02-14 15:35:00,95.81,95.84,95.8,95.8,36100.0,71.0048,71.0271,70.9974,70.9974,36100.0
2014-02-14 15:40:00,95.8,95.81,95.74,95.78,69500.0,70.9974,71.0048,70.9529,70.9826,69500.0
2014-02-14 15:45:00,95.78,95.78,95.73,95.76,54400.0,70.9826,70.9826,70.9455,70.9678,54400.0
2014-02-14 15:50:00,95.76,95.77,95.73,95.74,64800.0,70.9678,70.9752,70.9455,70.9529,64800.0
2014-02-14 15:55:00,95.75,95.81,95.74,95.78,164400.0,70.9604,71.0048,70.9529,70.9826,164400.0
2014-02-18 09:30:00,96.03,96.03,95.54,95.65,312500.0,71.1679,71.1679,70.8047,70.8862,312500.0
2014-02-18 09:35:00,95.65,95.78,95.64,95.72,83300.0,70.8862,70.9826,70.8788,70.9381,83300.0
2014-02-18 09:40:00,95.72,96.03,95.67,96.02,93800.0,70.9381,71.1679,70.9011,71.1605,93800.0
2014-02-18 09:45:00,96.03,96.11,95.95,96.08,83700.0,71.1679,71.2272,71.1086,71.2049,83700.0
2014-02-18 09:50:00,96.08,96.11,96.02,96.05,68200.0,71.2049,71.2272,71.1605,71.1827,68200.0
2014-02-18 09:55:00,96.05,96.06,95.96,96.04,52700.0,71.1827,71.1901,71.116,71.1753,52700.0
2014-02-18 10:00:00,96.04,96.1,95.95,95.95,72600.0,71.1753,71.2197,71.1086,71.1086,72600.0
2014-02-18 10:05:00,95.94,96.0,95.89,95.91,54600.0,71.1012,71.1456,71.0641,71.0789,54600.0
2014-02-18 10:10:00,95.91,95.92,95.86,95.9,41600.0,71.0789,71.0863,71.0419,71.0715,41600.0
2014-02-18 10:15:00,95.9,95.9,95.84,95.88,38500.0,71.0715,71.0715,71.0271,71.0567,38500.0
2014-02-18 10:20:00,95.88,95.91,95.83,95.87,58700.0,71.0567,71.0789,71.0196,71.0493,58700.0
2014-02-18 10:25:00,95.87,96.05,95.87,96.05,58400.0,71.0493,71.1827,71.0493,71.1827,58400.0
2014-02-18 10:30:00,96.05,96.05,95.94,95.95,35500.0,71.1827,71.1827,71.1012,71.1086,35500.0
2014-02-18 10:35:00,95.95,95.98,95.9,95.92,40200.0,71.1086,71.1308,71.0715,71.0863,40200.0
2014-02-18 10:40:00,95.92,95.96,95.91,95.96,48200.0,71.0863,71.116,71.0789,71.116,48200.0
2014-02-18 10:45:00,95.96,96.0,95.89,95.89,56700.0,71.116,71.1456,71.0641,71.0641,56700.0
2014-02-18 10:50:00,95.89,95.92,95.84,95.84,48000.0,71.0641,71.0863,71.0271,71.0271,48000.0
2014-02-18 10:55:00,95.83,95.86,95.78,95.85,55500.0,71.0196,71.0419,70.9826,71.0345,55500.0
2014-02-18 11:00:00,95.84,95.89,95.84,95.89,28900.0,71.0271,71.0641,71.0271,71.0641,28900.0
2014-02-18 11:05:00,95.88,95.97,95.87,95.94,29600.0,71.0567,71.1234,71.0493,71.1012,29600.0
2014-02-18 11:10:00,95.94,96.11,95.94,96.09,76800.0,71.1012,71.2272,71.1012,71.2123,76800.0
2014-02-18 11:15:00,96.09,96.2,96.09,96.16,95400.0,71.2123,71.2939,71.2123,71.2642,95400.0
2014-02-18 11:20:00,96.17,96.23,96.16,96.21,39100.0,71.2716,71.3161,71.2642,71.3013,39100.0
2014-02-18 11:25:00,96.21,96.3,96.19,96.29,56300.0,71.3013,71.368,71.2864,71.3606,56300.0
2014-02-18 11:30:00,96.3,96.39,96.27,96.33,40500.0,71.368,71.4347,71.3457,71.3902,40500.0
2014-02-18 11:35:00,96.33,96.34,96.22,96.24,39000.0,71.3902,71.3976,71.3087,71.3235,39000.0
2014-02-18 11:40:00,96.24,96.37,96.23,96.33,34200.0,71.3235,71.4198,71.3161,71.3902,34200.0
2014-02-18 11:45:00,96.34,96.38,96.32,96.33,30000.0,71.3976,71.4273,71.3828,71.3902,30000.0
2014-02-18 11:50:00,96.33,96.34,96.25,96.27,34100.0,71.3902,71.3976,71.3309,71.3457,34100.0
2014-02-18 11:55:00,96.27,96.29,96.21,96.22,35600.0,71.3457,71.3606,71.3013,71.3087,35600.0
2014-02-18 12:00:00,96.22,96.31,96.22,96.24,37200.0,71.3087,71.3754,71.3087,71.3235,37200.0
2014-02-18 12:05:00,96.24,96.28,96.22,96.25,22200.0,71.3235,71.3531,71.3087,71.3309,22200.0
2014-02-18 12:10:00,96.26,96.28,96.25,96.28,22000.0,71.3383,71.3531,71.3309,71.3531,22000.0
2014-02-18 12:15:00,96.28,96.35,96.27,96.35,38800.0,71.3531,71.405,71.3457,71.405,38800.0
2014-02-18 12:20:00,96.35,96.39,96.32,96.38,55700.0,71.405,71.4347,71.3828,71.4273,55700.0
2014-02-18 12:25:00,96.38,96.42,96.35,96.41,51000.0,71.4273,71.4569,71.405,71.4495,51000.0
2014-02-18 12:30:00,96.41,96.43,96.39,96.41,35800.0,71.4495,71.4643,71.4347,71.4495,35800.0
2014-02-18 12:35:00,96.41,96.42,96.39,96.39,26600.0,71.4495,71.4569,71.4347,71.4347,26600.0
2014-02-18 12:40:00,96.39,96.48,96.37,96.46,38000.0,71.4347,71.5014,71.4198,71.4865,38000.0
2014-02-18 12:45:00,96.46,96.49,96.44,96.49,29900.0,71.4865,71.5088,71.4717,71.5088,29900.0
2014-02-18 12:50:00,96.49,96.49,96.45,96.45,25900.0,71.5088,71.5088,71.4791,71.4791,25900.0
2014-02-18 12:55:00,96.45,96.49,96.43,96.44,43100.0,71.4791,71.5088,71.4643,71.4717,43100.0
2014-02-18 13:00:00,96.45,96.49,96.44,96.46,23900.0,71.4791,71.5088,71.4717,71.4865,23900.0
2014-02-18 13:05:00,96.46,96.48,96.43,96.44,22200.0,71.4865,71.5014,71.4643,71.4717,22200.0
2014-02-18 13:10:00,96.44,96.44,96.39,96.4,14900.0,71.4717,71.4717,71.4347,71.4421,14900.0
2014-02-18 13:15:00,96.4,96.41,96.37,96.38,25300.0,71.4421,71.4495,71.4198,71.4273,25300.0
2014-02-18 13:20:00,96.38,96.45,96.37,96.43,44700.0,71.4273,71.4791,71.4198,71.4643,44700.0
2014-02-18 13:25:00,96.43,96.48,96.4,96.42,36500.0,71.4643,71.5014,71.4421,71.4569,36500.0
2014-02-18 13:30:00,96.41,96.45,96.38,96.41,26900.0,71.4495,71.4791,71.4273,71.4495,26900.0
2014-02-18 13:35:00,96.41,96.48,96.4,96.46,52100.0,71.4495,71.5014,71.4421,71.4865,52100.0
2014-02-18 13:40:00,96.46,96.49,96.44,96.49,23700.0,71.4865,71.5088,71.4717,71.5088,23700.0
2014-02-18 13:45:00,96.49,96.49,96.36,96.36,42900.0,71.5088,71.5088,71.4124,71.4124,42900.0
2014-02-18 13:50:00,96.35,96.37,96.29,96.36,47900.0,71.405,71.4198,71.3606,71.4124,47900.0
2014-02-18 13:55:00,96.37,96.45,96.35,96.45,44100.0,71.4198,71.4791,71.405,71.4791,44100.0
2014-02-18 14:00:00,96.45,96.48,96.39,96.45,93000.0,71.4791,71.5014,71.4347,71.4791,93000.0
2014-02-18 14:05:00,96.46,96.49,96.43,96.49,66500.0,71.4865,71.5088,71.4643,71.5088,66500.0
2014-02-18 14:10:00,96.49,96.54,96.44,96.52,79600.0,71.5088,71.5458,71.4717,71.531,79600.0
2014-02-18 14:15:00,96.52,96.57,96.51,96.54,45400.0,71.531,71.5681,71.5236,71.5458,45400.0
2014-02-18 14:20:00,96.54,96.54,96.44,96.47,32500.0,71.5458,71.5458,71.4717,71.494,32500.0
2014-02-18 14:25:00,96.47,96.53,96.45,96.45,36600.0,71.494,71.5384,71.4791,71.4791,36600.0
2014-02-18 14:30:00,96.45,96.45,96.42,96.45,23200.0,71.4791,71.4791,71.4569,71.4791,23200.0
2014-02-18 14:35:00,96.44,96.47,96.43,96.43,37300.0,71.4717,71.494,71.4643,71.4643,37300.0
2014-02-18 14:40:00,96.42,96.48,96.34,96.4,57000.0,71.4569,71.5014,71.3976,71.4421,57000.0
2014-02-18 14:45:00,96.41,96.44,96.37,96.38,62700.0,71.4495,71.4717,71.4198,71.4273,62700.0
2014-02-18 14:50:00,96.39,96.42,96.34,96.35,61100.0,71.4347,71.4569,71.3976,71.405,61100.0
2014-02-18 14:55:00,96.34,96.39,96.34,96.36,35700.0,71.3976,71.4347,71.3976,71.4124,35700.0
2014-02-18 15:00:00,96.36,96.36,96.29,96.31,40100.0,71.4124,71.4124,71.3606,71.3754,40100.0
2014-02-18 15:05:00,96.31,96.34,96.24,96.24,56900.0,71.3754,71.3976,71.3235,71.3235,56900.0
2014-02-18 15:10:00,96.25,96.27,96.21,96.24,45600.0,71.3309,71.3457,71.3013,71.3235,45600.0
2014-02-18 15:15:00,96.24,96.27,96.23,96.26,27600.0,71.3235,71.3457,71.3161,71.3383,27600.0
2014-02-18 15:20:00,96.26,96.3,96.23,96.23,72600.0,71.3383,71.368,71.3161,71.3161,72600.0
2014-02-18 15:25:00,96.24,96.24,96.16,96.2,62900.0,71.3235,71.3235,71.2642,71.2939,62900.0
2014-02-18 15:30:00,96.2,96.21,96.16,96.17,50400.0,71.2939,71.3013,71.2642,71.2716,50400.0
2014-02-18 15:35:00,96.18,96.18,96.11,96.12,85100.0,71.279,71.279,71.2272,71.2346,85100.0
2014-02-18 15:40:00,96.11,96.13,96.07,96.09,84200.0,71.2272,71.242,71.1975,71.2123,84200.0
2014-02-18 15:45:00,96.09,96.09,96.02,96.06,140200.0,71.2123,71.2123,71.1605,71.1901,140200.0
2014-02-18 15:50:00,96.06,96.1,96.05,96.08,114200.0,71.1901,71.2197,71.1827,71.2049,114200.0
2014-02-18 15:55:00,96.09,96.12,96.0,96.03,164800.0,71.2123,71.2346,71.1456,71.1679,164800.0
2014-02-19 09:30:00,95.78,95.99,95.68,95.97,141300.0,70.9826,71.1382,70.9085,71.1234,141300.0
2014-02-19 09:35:00,95.97,96.08,95.88,96.06,43600.0,71.1234,71.2049,71.0567,71.1901,43600.0
2014-02-19 09:40:00,96.08,96.2,96.03,96.15,48900.0,71.2049,71.2939,71.1679,71.2568,48900.0
2014-02-19 09:45:00,96.14,96.28,96.14,96.2,48100.0,71.2494,71.3531,71.2494,71.2939,48100.0
2014-02-19 09:50:00,96.2,96.29,96.19,96.28,39100.0,71.2939,71.3606,71.2864,71.3531,39100.0
2014-02-19 09:55:00,96.28,96.37,96.28,96.35,69000.0,71.3531,71.4198,71.3531,71.405,69000.0
2014-02-19 10:00:00,96.38,96.5,96.35,96.49,42400.0,71.4273,71.5162,71.405,71.5088,42400.0
2014-02-19 10:05:00,96.48,96.48,96.4,96.44,29800.0,71.5014,71.5014,71.4421,71.4717,29800.0
2014-02-19 10:10:00,96.45,96.52,96.4,96.44,42100.0,71.4791,71.531,71.4421,71.4717,42100.0
2014-02-19 10:15:00,96.44,96.53,96.4,96.49,47300.0,71.4717,71.5384,71.4421,71.5088,47300.0
2014-02-19 10:20:00,96.48,96.58,96.48,96.54,46400.0,71.5014,71.5755,71.5014,71.5458,46400.0
2014-02-19 10:25:00,96.55,96.59,96.54,96.58,27400.0,71.5532,71.5829,71.5458,71.5755,27400.0
2014-02-19 10:30:00,96.59,96.65,96.57,96.61,49600.0,71.5829,71.6273,71.5681,71.5977,49600.0
2014-02-19 10:35:00,96.61,96.66,96.5,96.5,34900.0,71.5977,71.6348,71.5162,71.5162,34900.0
2014-02-19 10:40:00,96.51,96.53,96.49,96.5,42900.0,71.5236,71.5384,71.5088,71.5162,42900.0
2014-02-19 10:45:00,96.5,96.51,96.4,96.4,53600.0,71.5162,71.5236,71.4421,71.4421,53600.0
2014-02-19 10:50:00,96.39,96.43,96.33,96.34,27500.0,71.4347,71.4643,71.3902,71.3976,27500.0
2014-02-19 10:55:00,96.33,96.34,96.24,96.28,38800.0,71.3902,71.3976,71.3235,71.3531,38800.0
2014-02-19 11:00:00,96.26,96.29,96.24,96.27,29200.0,71.3383,71.3606,71.3235,71.3457,29200.0
2014-02-19 11:05:00,96.28,96.29,96.22,96.24,29600.0,71.3531,71.3606,71.3087,71.3235,29600.0
2014-02-19 11:10:00,96.25,96.26,96.15,96.15,48300.0,71.3309,71.3383,71.2568,71.2568,48300.0
2014-02-19 11:15:00,96.15,96.24,96.15,96.2,31000.0,71.2568,71.3235,71.2568,71.2939,31000.0
2014-02-19 11:20:00,96.19,96.22,96.16,96.18,16300.0,71.2864,71.3087,71.2642,71.279,16300.0
2014-02-19 11:25:00,96.19,96.24,96.15,96.15,27500.0,71.2864,71.3235,71.2568,71.2568,27500.0
2014-02-19 11:30:00,96.15,96.2,96.14,96.18,33100.0,71.2568,71.2939,71.2494,71.279,33100.0
2014-02-19 11:35:00,96.16,96.19,96.08,96.1,33500.0,71.2642,71.2864,71.2049,71.2197,33500.0
2014-02-19 11:40:00,96.11,96.2,96.08,96.18,30400.0,71.2272,71.2939,71.2049,71.279,30400.0
2014-02-19 11:45:00,96.17,96.2,96.13,96.14,26800.0,71.2716,71.2939,71.242,71.2494,26800.0
2014-02-19 11:50:00,96.14,96.14,96.07,96.08,26100.0,71.2494,71.2494,71.1975,71.2049,26100.0
2014-02-19 11:55:00,96.09,96.11,95.92,95.92,82600.0,71.2123,71.2272,71.0863,71.0863,82600.0
2014-02-19 12:00:00,95.91,95.94,95.8,95.94,63700.0,71.0789,71.1012,70.9974,71.1012,63700.0
2014-02-19 12:05:00,95.94,95.99,95.91,95.94,36200.0,71.1012,71.1382,71.0789,71.1012,36200.0
2014-02-19 12:10:00,95.93,96.04,95.93,96.03,38200.0,71.0938,71.1753,71.0938,71.1679,38200.0
2014-02-19 12:15:00,96.02,96.02,95.95,96.01,67300.0,71.1605,71.1605,71.1086,71.153,67300.0
2014-02-19 12:20:00,96.01,96.01,95.88,96.0,30500.0,71.153,71.153,71.0567,71.1456,30500.0
2014-02-19 12:25:00,95.99,96.02,95.96,95.97,12800.0,71.1382,71.1605,71.116,71.1234,12800.0
2014-02-19 12:30:00,95.98,96.02,95.95,95.97,16800.0,71.1308,71.1605,71.1086,71.1234,16800.0
2014-02-19 12:35:00,95.97,95.98,95.88,95.96,25100.0,71.1234,71.1308,71.0567,71.116,25100.0
2014-02-19 12:40:00,95.95,95.97,95.92,95.95,11100.0,71.1086,71.1234,71.0863,71.1086,11100.0
2014-02-19 12:45:00,95.94,95.95,95.85,95.87,23600.0,71.1012,71.1086,71.0345,71.0493,23600.0
2014-02-19 12:50:00,95.87,95.89,95.85,95.86,10800.0,71.0493,71.0641,71.0345,71.0419,10800.0
2014-02-19 12:55:00,95.86,95.93,95.85,95.92,21600.0,71.0419,71.0938,71.0345,71.0863,21600.0
2014-02-19 13:00:00,95.91,95.94,95.89,95.9,12500.0,71.0789,71.1012,71.0641,71.0715,12500.0
2014-02-19 13:05:00,95.9,95.94,95.87,95.92,17600.0,71.0715,71.1012,71.0493,71.0863,17600.0
2014-02-19 13:10:00,95.92,95.97,95.9,95.97,21300.0,71.0863,71.1234,71.0715,71.1234,21300.0
2014-02-19 13:15:00,95.97,96.02,95.97,96.01,20400.0,71.1234,71.1605,71.1234,71.153,20400.0
2014-02-19 13:20:00,96.02,96.04,96.01,96.04,13500.0,71.1605,71.1753,71.153,71.1753,13500.0
2014-02-19 13:25:00,96.04,96.07,95.99,95.99,14700.0,71.1753,71.1975,71.1382,71.1382,14700.0
2014-02-19 13:30:00,96.01,96.01,96.0,96.0,7000.0,71.153,71.153,71.1456,71.1456,7000.0
2014-02-19 13:35:00,96.01,96.01,95.98,95.98,14800.0,71.153,71.153,71.1308,71.1308,14800.0
2014-02-19 13:40:00,95.99,96.01,95.98,95.99,18500.0,71.1382,71.153,71.1308,71.1382,18500.0
2014-02-19 13:45:00,95.99,96.01,95.92,95.92,28400.0,71.1382,71.153,71.0863,71.0863,28400.0
2014-02-19 13:50:00,95.91,95.91,95.84,95.87,50400.0,71.0789,71.0789,71.0271,71.0493,50400.0
2014-02-19 13:55:00,95.87,95.87,95.75,95.75,20100.0,71.0493,71.0493,70.9604,70.9604,20100.0
2014-02-19 14:00:00,95.77,95.87,95.69,95.76,70500.0,70.9752,71.0493,70.9159,70.9678,70500.0
2014-02-19 14:05:00,95.75,95.95,95.75,95.93,53000.0,70.9604,71.1086,70.9604,71.0938,53000.0
2014-02-19 14:10:00,95.94,95.96,95.82,95.83,42500.0,71.1012,71.116,71.0122,71.0196,42500.0
2014-02-19 14:15:00,95.82,95.83,95.68,95.7,68900.0,71.0122,71.0196,70.9085,70.9233,68900.0
2014-02-19 14:20:00,95.7,95.71,95.55,95.65,61900.0,70.9233,70.9307,70.8121,70.8862,61900.0
2014-02-19 14:25:00,95.66,95.77,95.65,95.75,19600.0,70.8937,70.9752,70.8862,70.9604,19600.0
2014-02-19 14:30:00,95.77,95.83,95.72,95.81,29700.0,70.9752,71.0196,70.9381,71.0048,29700.0
2014-02-19 14:35:00,95.81,95.82,95.78,95.81,17300.0,71.0048,71.0122,70.9826,71.0048,17300.0
2014-02-19 14:40:00,95.81,95.84,95.8,95.82,62900.0,71.0048,71.0271,70.9974,71.0122,62900.0
2014-02-19 14:45:00,95.82,95.85,95.78,95.78,46900.0,71.0122,71.0345,70.9826,70.9826,46900.0
2014-02-19 14:50:00,95.78,95.83,95.75,95.77,23500.0,70.9826,71.0196,70.9604,70.9752,23500.0
2014-02-19 14:55:00,95.78,95.81,95.7,95.75,35000.0,70.9826,71.0048,70.9233,70.9604,35000.0
2014-02-19 15:00:00,95.74,95.82,95.74,95.77,40500.0,70.9529,71.0122,70.9529,70.9752,40500.0
2014-02-19 15:05:00,95.77,95.79,95.72,95.78,21800.0,70.9752,70.99,70.9381,70.9826,21800.0
2014-02-19 15:10:00,95.78,95.78,95.65,95.69,52900.0,70.9826,70.9826,70.8862,70.9159,52900.0
2014-02-19 15:15:00,95.7,95.71,95.65,95.65,35700.0,70.9233,70.9307,70.8862,70.8862,35700.0
2014-02-19 15:20:00,95.65,95.65,95.59,95.63,38100.0,70.8862,70.8862,70.8418,70.8714,38100.0
2014-02-19 15:25:00,95.63,95.65,95.6,95.64,23600.0,70.8714,70.8862,70.8492,70.8788,23600.0
2014-02-19 15:30:00,95.64,95.65,95.6,95.61,39800.0,70.8788,70.8862,70.8492,70.8566,39800.0
2014-02-19 15:35:00,95.61,95.62,95.58,95.62,50900.0,70.8566,70.864,70.8344,70.864,50900.0
2014-02-19 15:40:00,95.62,95.64,95.56,95.57,56100.0,70.864,70.8788,70.8196,70.827,56100.0
2014-02-19 15:45:00,95.56,95.57,95.5,95.53,106100.0,70.8196,70.827,70.7751,70.7973,106100.0
2014-02-19 15:50:00,95.54,95.57,95.46,95.49,153600.0,70.8047,70.827,70.7454,70.7677,153600.0
2014-02-19 15:55:00,95.49,95.56,95.47,95.54,176300.0,70.7677,70.8196,70.7529,70.8047,176300.0
2014-02-20 09:30:00,95.68,95.84,95.51,95.63,120000.0,70.9085,71.0271,70.7825,70.8714,120000.0
2014-02-20 09:35:00,95.63,95.98,95.62,95.78,52400.0,70.8714,71.1308,70.864,70.9826,52400.0
2014-02-20 09:40:00,95.79,95.94,95.77,95.84,43800.0,70.99,71.1012,70.9752,71.0271,43800.0
2014-02-20 09:45:00,95.86,95.86,95.67,95.7,34500.0,71.0419,71.0419,70.9011,70.9233,34500.0
2014-02-20 09:50:00,95.7,95.8,95.59,95.59,40000.0,70.9233,70.9974,70.8418,70.8418,40000.0
2014-02-20 09:55:00,95.59,95.62,95.49,95.62,39600.0,70.8418,70.864,70.7677,70.864,39600.0
2014-02-20 10:00:00,95.59,95.77,95.48,95.77,62900.0,70.8418,70.9752,70.7603,70.9752,62900.0
2014-02-20 10:05:00,95.77,95.78,95.61,95.61,54900.0,70.9752,70.9826,70.8566,70.8566,54900.0
2014-02-20 10:10:00,95.6,95.78,95.59,95.72,37800.0,70.8492,70.9826,70.8418,70.9381,37800.0
2014-02-20 10:15:00,95.73,95.8,95.71,95.71,76700.0,70.9455,70.9974,70.9307,70.9307,76700.0
2014-02-20 10:20:00,95.7,95.71,95.65,95.66,37400.0,70.9233,70.9307,70.8862,70.8937,37400.0
2014-02-20 10:25:00,95.66,95.82,95.65,95.78,29800.0,70.8937,71.0122,70.8862,70.9826,29800.0
2014-02-20 10:30:00,95.77,95.9,95.77,95.89,29000.0,70.9752,71.0715,70.9752,71.0641,29000.0
2014-02-20 10:35:00,95.89,95.91,95.85,95.9,26200.0,71.0641,71.0789,71.0345,71.0715,26200.0
2014-02-20 10:40:00,95.9,96.11,95.9,96.11,48700.0,71.0715,71.2272,71.0715,71.2272,48700.0
2014-02-20 10:45:00,96.11,96.11,96.01,96.03,26500.0,71.2272,71.2272,71.153,71.1679,26500.0
2014-02-20 10:50:00,96.01,96.01,95.96,95.96,21600.0,71.153,71.153,71.116,71.116,21600.0
2014-02-20 10:55:00,95.97,96.05,95.95,95.98,25500.0,71.1234,71.1827,71.1086,71.1308,25500.0
2014-02-20 11:00:00,95.99,96.02,95.95,96.02,20900.0,71.1382,71.1605,71.1086,71.1605,20900.0
2014-02-20 11:05:00,96.03,96.08,95.98,95.99,27300.0,71.1679,71.2049,71.1308,71.1382,27300.0
2014-02-20 11:10:00,95.99,95.99,95.84,95.84,12000.0,71.1382,71.1382,71.0271,71.0271,12000.0
2014-02-20 11:15:00,95.84,95.85,95.79,95.79,22800.0,71.0271,71.0345,70.99,70.99,22800.0
2014-02-20 11:20:00,95.8,95.82,95.76,95.8,17000.0,70.9974,71.0122,70.9678,70.9974,17000.0
2014-02-20 11:25:00,95.79,95.85,95.76,95.84,21400.0,70.99,71.0345,70.9678,71.0271,21400.0
2014-02-20 11:30:00,95.86,95.91,95.85,95.91,15500.0,71.0419,71.0789,71.0345,71.0789,15500.0
2014-02-20 11:35:00,95.91,95.96,95.89,95.93,28200.0,71.0789,71.116,71.0641,71.0938,28200.0
2014-02-20 11:40:00,95.92,95.96,95.92,95.95,18100.0,71.0863,71.116,71.0863,71.1086,18100.0
2014-02-20 11:45:00,95.96,95.97,95.9,95.92,18200.0,71.116,71.1234,71.0715,71.0863,18200.0
2014-02-20 11:50:00,95.92,95.92,95.82,95.82,18500.0,71.0863,71.0863,71.0122,71.0122,18500.0
2014-02-20 11:55:00,95.82,95.84,95.78,95.83,22900.0,71.0122,71.0271,70.9826,71.0196,22900.0
2014-02-20 12:00:00,95.82,95.86,95.81,95.86,9300.0,71.0122,71.0419,71.0048,71.0419,9300.0
2014-02-20 12:05:00,95.86,95.93,95.85,95.93,16600.0,71.0419,71.0938,71.0345,71.0938,16600.0
2014-02-20 12:10:00,95.93,95.95,95.88,95.88,17300.0,71.0938,71.1086,71.0567,71.0567,17300.0
2014-02-20 12:15:00,95.87,95.96,95.85,95.96,21500.0,71.0493,71.116,71.0345,71.116,21500.0
2014-02-20 12:20:00,95.96,96.0,95.95,95.96,12700.0,71.116,71.1456,71.1086,71.116,12700.0
2014-02-20 12:25:00,95.96,95.99,95.95,95.97,16900.0,71.116,71.1382,71.1086,71.1234,16900.0
2014-02-20 12:30:00,95.97,96.0,95.96,96.0,14900.0,71.1234,71.1456,71.116,71.1456,14900.0
2014-02-20 12:35:00,96.0,96.04,95.98,96.0,24300.0,71.1456,71.1753,71.1308,71.1456,24300.0
2014-02-20 12:40:00,96.0,96.05,95.98,96.03,26200.0,71.1456,71.1827,71.1308,71.1679,26200.0
2014-02-20 12:45:00,96.03,96.05,95.94,95.95,36700.0,71.1679,71.1827,71.1012,71.1086,36700.0
2014-02-20 12:50:00,95.96,95.97,95.89,95.89,12400.0,71.116,71.1234,71.0641,71.0641,12400.0
2014-02-20 12:55:00,95.89,95.9,95.84,95.84,9200.0,71.0641,71.0715,71.0271,71.0271,9200.0
2014-02-20 13:00:00,95.85,95.91,95.84,95.91,22700.0,71.0345,71.0789,71.0271,71.0789,22700.0
2014-02-20 13:05:00,95.9,95.94,95.9,95.92,10000.0,71.0715,71.1012,71.0715,71.0863,10000.0
2014-02-20 13:10:00,95.93,95.95,95.92,95.92,15200.0,71.0938,71.1086,71.0863,71.0863,15200.0
2014-02-20 13:15:00,95.92,95.92,95.87,95.88,14200.0,71.0863,71.0863,71.0493,71.0567,14200.0
2014-02-20 13:20:00,95.89,95.89,95.88,95.89,7200.0,71.0641,71.0641,71.0567,71.0641,7200.0
2014-02-20 13:25:00,95.88,95.92,95.88,95.91,11400.0,71.0567,71.0863,71.0567,71.0789,11400.0
2014-02-20 13:30:00,95.91,95.97,95.9,95.97,13200.0,71.0789,71.1234,71.0715,71.1234,13200.0
2014-02-20 13:35:00,95.97,95.98,95.96,95.96,11800.0,71.1234,71.1308,71.116,71.116,11800.0
2014-02-20 13:40:00,95.97,95.98,95.92,95.94,20200.0,71.1234,71.1308,71.0863,71.1012,20200.0
2014-02-20 13:45:00,95.93,95.95,95.92,95.93,14400.0,71.0938,71.1086,71.0863,71.0938,14400.0
2014-02-20 13:50:00,95.94,95.96,95.93,95.96,17600.0,71.1012,71.116,71.0938,71.116,17600.0
2014-02-20 13:55:00,95.96,95.99,95.95,95.99,12300.0,71.116,71.1382,71.1086,71.1382,12300.0
2014-02-20 14:00:00,95.98,96.02,95.97,95.99,43500.0,71.1308,71.1605,71.1234,71.1382,43500.0
2014-02-20 14:05:00,96.0,96.03,95.91,95.91,58400.0,71.1456,71.1679,71.0789,71.0789,58400.0
2014-02-20 14:10:00,95.92,95.97,95.91,95.97,19200.0,71.0863,71.1234,71.0789,71.1234,19200.0
2014-02-20 14:15:00,95.96,96.05,95.96,96.02,21300.0,71.116,71.1827,71.116,71.1605,21300.0
2014-02-20 14:20:00,96.01,96.02,95.99,95.99,12300.0,71.153,71.1605,71.1382,71.1382,12300.0
2014-02-20 14:25:00,95.99,95.99,95.91,95.93,28700.0,71.1382,71.1382,71.0789,71.0938,28700.0
2014-02-20 14:30:00,95.94,95.99,95.93,95.99,22300.0,71.1012,71.1382,71.0938,71.1382,22300.0
2014-02-20 14:35:00,95.99,96.04,95.99,96.04,15100.0,71.1382,71.1753,71.1382,71.1753,15100.0
2014-02-20 14:40:00,96.04,96.05,96.02,96.04,12900.0,71.1753,71.1827,71.1605,71.1753,12900.0
2014-02-20 14:45:00,96.04,96.06,95.99,96.02,33000.0,71.1753,71.1901,71.1382,71.1605,33000.0
2014-02-20 14:50:00,96.01,96.02,95.96,95.98,15700.0,71.153,71.1605,71.116,71.1308,15700.0
2014-02-20 14:55:00,95.99,96.01,95.98,96.01,23900.0,71.1382,71.153,71.1308,71.153,23900.0
2014-02-20 15:00:00,96.0,96.02,95.97,95.97,14700.0,71.1456,71.1605,71.1234,71.1234,14700.0
2014-02-20 15:05:00,95.97,95.97,95.92,95.92,17600.0,71.1234,71.1234,71.0863,71.0863,17600.0
2014-02-20 15:10:00,95.93,95.93,95.9,95.9,14100.0,71.0938,71.0938,71.0715,71.0715,14100.0
2014-02-20 15:15:00,95.9,95.97,95.89,95.94,44200.0,71.0715,71.1234,71.0641,71.1012,44200.0
2014-02-20 15:20:00,95.94,95.97,95.92,95.93,49300.0,71.1012,71.1234,71.0863,71.0938,49300.0
2014-02-20 15:25:00,95.93,95.93,95.89,95.9,35000.0,71.0938,71.0938,71.0641,71.0715,35000.0
2014-02-20 15:30:00,95.9,95.92,95.86,95.88,44400.0,71.0715,71.0863,71.0419,71.0567,44400.0
2014-02-20 15:35:00,95.89,95.9,95.86,95.86,27500.0,71.0641,71.0715,71.0419,71.0419,27500.0
2014-02-20 15:40:00,95.86,95.9,95.84,95.9,51500.0,71.0419,71.0715,71.0271,71.0715,51500.0
2014-02-20 15:45:00,95.89,95.93,95.88,95.92,58000.0,71.0641,71.0938,71.0567,71.0863,58000.0
2014-02-20 15:50:00,95.93,95.94,95.83,95.84,92100.0,71.0938,71.1012,71.0196,71.0271,92100.0
2014-02-20 15:55:00,95.83,95.83,95.75,95.77,197700.0,71.0196,71.0196,70.9604,70.9752,197700.0
2014-02-21 09:30:00,96.04,96.26,96.04,96.25,478600.0,71.1753,71.3383,71.1753,71.3309,478600.0
2014-02-21 09:35:00,96.25,96.41,96.24,96.39,194600.0,71.3309,71.4495,71.3235,71.4347,194600.0
2014-02-21 09:40:00,96.38,96.71,96.38,96.71,157500.0,71.4273,71.6718,71.4273,71.6718,157500.0
2014-02-21 09:45:00,96.71,96.84,96.7,96.84,82200.0,71.6718,71.7682,71.6644,71.7682,82200.0
2014-02-21 09:50:00,96.82,96.95,96.82,96.9,74200.0,71.7533,71.8497,71.7533,71.8126,74200.0
2014-02-21 09:55:00,96.91,96.91,96.8,96.85,126000.0,71.82,71.82,71.7385,71.7756,126000.0
2014-02-21 10:00:00,96.85,96.98,96.83,96.97,88900.0,71.7756,71.8719,71.7607,71.8645,88900.0
2014-02-21 10:05:00,96.97,96.98,96.87,96.89,119000.0,71.8645,71.8719,71.7904,71.8052,119000.0
2014-02-21 10:10:00,96.89,96.93,96.83,96.86,49100.0,71.8052,71.8349,71.7607,71.783,49100.0
2014-02-21 10:15:00,96.85,96.88,96.84,96.86,46400.0,71.7756,71.7978,71.7682,71.783,46400.0
2014-02-21 10:20:00,96.86,96.91,96.83,96.91,108100.0,71.783,71.82,71.7607,71.82,108100.0
2014-02-21 10:25:00,96.91,96.92,96.82,96.83,57300.0,71.82,71.8274,71.7533,71.7607,57300.0
2014-02-21 10:30:00,96.83,96.89,96.74,96.86,102700.0,71.7607,71.8052,71.694,71.783,102700.0
2014-02-21 10:35:00,96.87,96.95,96.85,96.9,42900.0,71.7904,71.8497,71.7756,71.8126,42900.0
2014-02-21 10:40:00,96.9,96.92,96.81,96.88,72800.0,71.8126,71.8274,71.7459,71.7978,72800.0
2014-02-21 10:45:00,96.87,96.88,96.79,96.83,35500.0,71.7904,71.7978,71.7311,71.7607,35500.0
2014-02-21 10:50:00,96.84,96.85,96.78,96.83,52500.0,71.7682,71.7756,71.7237,71.7607,52500.0
2014-02-21 10:55:00,96.84,96.87,96.81,96.86,21400.0,71.7682,71.7904,71.7459,71.783,21400.0
2014-02-21 11:00:00,96.87,96.89,96.83,96.87,88500.0,71.7904,71.8052,71.7607,71.7904,88500.0
2014-02-21 11:05:00,96.86,96.88,96.83,96.85,44900.0,71.783,71.7978,71.7607,71.7756,44900.0
2014-02-21 11:10:00,96.85,96.86,96.81,96.83,42000.0,71.7756,71.783,71.7459,71.7607,42000.0
2014-02-21 11:15:00,96.83,96.88,96.82,96.83,31200.0,71.7607,71.7978,71.7533,71.7607,31200.0
2014-02-21 11:20:00,96.84,96.86,96.82,96.83,28100.0,71.7682,71.783,71.7533,71.7607,28100.0
2014-02-21 11:25:00,96.83,96.86,96.81,96.83,39900.0,71.7607,71.783,71.7459,71.7607,39900.0
2014-02-21 11:30:00,96.83,96.95,96.83,96.94,60600.0,71.7607,71.8497,71.7607,71.8423,60600.0
2014-02-21 11:35:00,96.94,96.95,96.88,96.88,48500.0,71.8423,71.8497,71.7978,71.7978,48500.0
2014-02-21 11:40:00,96.87,96.9,96.85,96.85,39800.0,71.7904,71.8126,71.7756,71.7756,39800.0
2014-02-21 11:45:00,96.85,96.91,96.84,96.88,30900.0,71.7756,71.82,71.7682,71.7978,30900.0
2014-02-21 11:50:00,96.89,96.92,96.86,96.86,36900.0,71.8052,71.8274,71.783,71.783,36900.0
2014-02-21 11:55:00,96.87,96.93,96.86,96.92,21200.0,71.7904,71.8349,71.783,71.8274,21200.0
2014-02-21 12:00:00,96.93,96.97,96.92,96.96,26300.0,71.8349,71.8645,71.8274,71.8571,26300.0
2014-02-21 12:05:00,96.95,97.0,96.95,96.99,51000.0,71.8497,71.8867,71.8497,71.8793,51000.0
2014-02-21 12:10:00,96.98,96.99,96.93,96.93,25800.0,71.8719,71.8793,71.8349,71.8349,25800.0
2014-02-21 12:15:00,96.93,96.97,96.92,96.96,23100.0,71.8349,71.8645,71.8274,71.8571,23100.0
2014-02-21 12:20:00,96.95,96.97,96.92,96.94,17600.0,71.8497,71.8645,71.8274,71.8423,17600.0
2014-02-21 12:25:00,96.94,96.97,96.93,96.96,29900.0,71.8423,71.8645,71.8349,71.8571,29900.0
2014-02-21 12:30:00,96.97,96.97,96.92,96.93,25700.0,71.8645,71.8645,71.8274,71.8349,25700.0
2014-02-21 12:35:00,96.93,96.94,96.91,96.93,13300.0,71.8349,71.8423,71.82,71.8349,13300.0
2014-02-21 12:40:00,96.93,96.93,96.87,96.88,15400.0,71.8349,71.8349,71.7904,71.7978,15400.0
2014-02-21 12:45:00,96.89,96.9,96.81,96.83,18700.0,71.8052,71.8126,71.7459,71.7607,18700.0
2014-02-21 12:50:00,96.83,96.84,96.79,96.8,19600.0,71.7607,71.7682,71.7311,71.7385,19600.0
2014-02-21 12:55:00,96.79,96.87,96.79,96.87,23000.0,71.7311,71.7904,71.7311,71.7904,23000.0
2014-02-21 13:00:00,96.87,96.92,96.87,96.91,21200.0,71.7904,71.8274,71.7904,71.82,21200.0
2014-02-21 13:05:00,96.91,96.97,96.9,96.94,27100.0,71.82,71.8645,71.8126,71.8423,27100.0
2014-02-21 13:10:00,96.94,96.96,96.93,96.94,14900.0,71.8423,71.8571,71.8349,71.8423,14900.0
2014-02-21 13:15:00,96.95,96.95,96.9,96.9,17400.0,71.8497,71.8497,71.8126,71.8126,17400.0
2014-02-21 13:20:00,96.9,96.95,96.89,96.94,26900.0,71.8126,71.8497,71.8052,71.8423,26900.0
2014-02-21 13:25:00,96.94,96.98,96.94,96.95,16800.0,71.8423,71.8719,71.8423,71.8497,16800.0
2014-02-21 13:30:00,96.95,96.95,96.93,96.95,25900.0,71.8497,71.8497,71.8349,71.8497,25900.0
2014-02-21 13:35:00,96.96,96.96,96.88,96.9,27600.0,71.8571,71.8571,71.7978,71.8126,27600.0
2014-02-21 13:40:00,96.89,96.91,96.87,96.89,24300.0,71.8052,71.82,71.7904,71.8052,24300.0
2014-02-21 13:45:00,96.89,96.9,96.86,96.89,26100.0,71.8052,71.8126,71.783,71.8052,26100.0
2014-02-21 13:50:00,96.89,96.89,96.81,96.81,45500.0,71.8052,71.8052,71.7459,71.7459,45500.0
2014-02-21 13:55:00,96.82,96.83,96.8,96.82,20900.0,71.7533,71.7607,71.7385,71.7533,20900.0
2014-02-21 14:00:00,96.82,96.89,96.81,96.89,31400.0,71.7533,71.8052,71.7459,71.8052,31400.0
2014-02-21 14:05:00,96.89,96.91,96.85,96.88,35100.0,71.8052,71.82,71.7756,71.7978,35100.0
2014-02-21 14:10:00,96.88,96.91,96.85,96.85,49500.0,71.7978,71.82,71.7756,71.7756,49500.0
2014-02-21 14:15:00,96.85,96.89,96.81,96.85,46900.0,71.7756,71.8052,71.7459,71.7756,46900.0
2014-02-21 14:20:00,96.85,96.87,96.8,96.86,22900.0,71.7756,71.7904,71.7385,71.783,22900.0
2014-02-21 14:25:00,96.87,96.87,96.83,96.85,22900.0,71.7904,71.7904,71.7607,71.7756,22900.0
2014-02-21 14:30:00,96.85,96.85,96.76,96.8,37300.0,71.7756,71.7756,71.7089,71.7385,37300.0
2014-02-21 14:35:00,96.81,96.84,96.79,96.8,23800.0,71.7459,71.7682,71.7311,71.7385,23800.0
2014-02-21 14:40:00,96.8,96.81,96.77,96.79,29800.0,71.7385,71.7459,71.7163,71.7311,29800.0
2014-02-21 14:45:00,96.79,96.81,96.77,96.78,26000.0,71.7311,71.7459,71.7163,71.7237,26000.0
2014-02-21 14:50:00,96.78,96.8,96.76,96.77,31400.0,71.7237,71.7385,71.7089,71.7163,31400.0
2014-02-21 14:55:00,96.77,96.83,96.77,96.78,31700.0,71.7163,71.7607,71.7163,71.7237,31700.0
2014-02-21 15:00:00,96.79,96.8,96.73,96.75,65600.0,71.7311,71.7385,71.6866,71.7015,65600.0
2014-02-21 15:05:00,96.75,96.76,96.7,96.73,47500.0,71.7015,71.7089,71.6644,71.6866,47500.0
2014-02-21 15:10:00,96.73,96.74,96.66,96.69,33200.0,71.6866,71.694,71.6348,71.657,33200.0
2014-02-21 15:15:00,96.69,96.71,96.67,96.7,22400.0,71.657,71.6718,71.6422,71.6644,22400.0
2014-02-21 15:20:00,96.69,96.72,96.68,96.7,40700.0,71.657,71.6792,71.6496,71.6644,40700.0
2014-02-21 15:25:00,96.7,96.77,96.69,96.74,34700.0,71.6644,71.7163,71.657,71.694,34700.0
2014-02-21 15:30:00,96.75,96.76,96.64,96.66,30600.0,71.7015,71.7089,71.6199,71.6348,30600.0
2014-02-21 15:35:00,96.66,96.66,96.56,96.56,63700.0,71.6348,71.6348,71.5607,71.5607,63700.0
2014-02-21 15:40:00,96.56,96.61,96.56,96.59,53300.0,71.5607,71.5977,71.5607,71.5829,53300.0
2014-02-21 15:45:00,96.58,96.6,96.51,96.53,94100.0,71.5755,71.5903,71.5236,71.5384,94100.0
2014-02-21 15:50:00,96.53,96.53,96.45,96.48,118900.0,71.5384,71.5384,71.4791,71.5014,118900.0
2014-02-21 15:55:00,96.48,96.49,96.34,96.45,315000.0,71.5014,71.5088,71.3976,71.4791,315000.0
2014-02-24 09:30:00,96.43,96.7,96.4,96.42,158200.0,71.4643,71.6644,71.4421,71.4569,158200.0
2014-02-24 09:35:00,96.42,96.5,96.24,96.35,73000.0,71.4569,71.5162,71.3235,71.405,73000.0
2014-02-24 09:40:00,96.35,96.48,96.34,96.45,46700.0,71.405,71.5014,71.3976,71.4791,46700.0
2014-02-24 09:45:00,96.46,96.61,96.29,96.44,86000.0,71.4865,71.5977,71.3606,71.4717,86000.0
2014-02-24 09:50:00,96.41,96.56,96.4,96.42,43700.0,71.4495,71.5607,71.4421,71.4569,43700.0
2014-02-24 09:55:00,96.43,96.47,96.4,96.43,60700.0,71.4643,71.494,71.4421,71.4643,60700.0
2014-02-24 10:00:00,96.43,96.54,96.35,96.36,54000.0,71.4643,71.5458,71.405,71.4124,54000.0
2014-02-24 10:05:00,96.36,96.44,96.32,96.41,50700.0,71.4124,71.4717,71.3828,71.4495,50700.0
2014-02-24 10:10:00,96.41,96.5,96.38,96.47,32200.0,71.4495,71.5162,71.4273,71.494,32200.0
2014-02-24 10:15:00,96.48,96.56,96.46,96.51,33700.0,71.5014,71.5607,71.4865,71.5236,33700.0
2014-02-24 10:20:00,96.5,96.62,96.5,96.61,53900.0,71.5162,71.6051,71.5162,71.5977,53900.0
2014-02-24 10:25:00,96.62,96.65,96.53,96.57,36500.0,71.6051,71.6273,71.5384,71.5681,36500.0
2014-02-24 10:30:00,96.58,96.6,96.52,96.6,28600.0,71.5755,71.5903,71.531,71.5903,28600.0
2014-02-24 10:35:00,96.6,96.79,96.59,96.67,50300.0,71.5903,71.7311,71.5829,71.6422,50300.0
2014-02-24 10:40:00,96.65,96.68,96.62,96.66,38200.0,71.6273,71.6496,71.6051,71.6348,38200.0
2014-02-24 10:45:00,96.66,96.75,96.65,96.72,47200.0,71.6348,71.7015,71.6273,71.6792,47200.0
2014-02-24 10:50:00,96.72,96.72,96.61,96.67,28700.0,71.6792,71.6792,71.5977,71.6422,28700.0
2014-02-24 10:55:00,96.68,96.74,96.63,96.65,25700.0,71.6496,71.694,71.6125,71.6273,25700.0
2014-02-24 11:00:00,96.65,96.67,96.6,96.62,35100.0,71.6273,71.6422,71.5903,71.6051,35100.0
2014-02-24 11:05:00,96.62,96.66,96.6,96.62,27600.0,71.6051,71.6348,71.5903,71.6051,27600.0
2014-02-24 11:10:00,96.62,96.68,96.61,96.67,29300.0,71.6051,71.6496,71.5977,71.6422,29300.0
2014-02-24 11:15:00,96.66,96.73,96.65,96.71,29200.0,71.6348,71.6866,71.6273,71.6718,29200.0
2014-02-24 11:20:00,96.71,96.79,96.69,96.78,23400.0,71.6718,71.7311,71.657,71.7237,23400.0
2014-02-24 11:25:00,96.77,96.84,96.76,96.8,25600.0,71.7163,71.7682,71.7089,71.7385,25600.0
2014-02-24 11:30:00,96.81,96.82,96.73,96.81,35200.0,71.7459,71.7533,71.6866,71.7459,35200.0
2014-02-24 11:35:00,96.82,96.89,96.8,96.88,45600.0,71.7533,71.8052,71.7385,71.7978,45600.0
2014-02-24 11:40:00,96.87,96.91,96.86,96.88,27300.0,71.7904,71.82,71.783,71.7978,27300.0
2014-02-24 11:45:00,96.88,96.9,96.86,96.87,15200.0,71.7978,71.8126,71.783,71.7904,15200.0
2014-02-24 11:50:00,96.87,96.9,96.83,96.89,24200.0,71.7904,71.8126,71.7607,71.8052,24200.0
2014-02-24 11:55:00,96.89,96.9,96.82,96.86,16700.0,71.8052,71.8126,71.7533,71.783,16700.0
2014-02-24 12:00:00,96.86,96.91,96.84,96.87,35000.0,71.783,71.82,71.7682,71.7904,35000.0
2014-02-24 12:05:00,96.88,96.89,96.85,96.86,13900.0,71.7978,71.8052,71.7756,71.783,13900.0
2014-02-24 12:10:00,96.86,96.93,96.85,96.86,44000.0,71.783,71.8349,71.7756,71.783,44000.0
2014-02-24 12:15:00,96.86,96.91,96.85,96.9,15600.0,71.783,71.82,71.7756,71.8126,15600.0
2014-02-24 12:20:00,96.91,96.94,96.88,96.91,28800.0,71.82,71.8423,71.7978,71.82,28800.0
2014-02-24 12:25:00,96.92,96.93,96.87,96.87,21800.0,71.8274,71.8349,71.7904,71.7904,21800.0
2014-02-24 12:30:00,96.89,96.92,96.85,96.88,44700.0,71.8052,71.8274,71.7756,71.7978,44700.0
2014-02-24 12:35:00,96.88,96.9,96.86,96.87,12000.0,71.7978,71.8126,71.783,71.7904,12000.0
2014-02-24 12:40:00,96.86,96.9,96.83,96.83,47000.0,71.783,71.8126,71.7607,71.7607,47000.0
2014-02-24 12:45:00,96.83,96.84,96.77,96.82,45600.0,71.7607,71.7682,71.7163,71.7533,45600.0
2014-02-24 12:50:00,96.82,96.88,96.81,96.84,34200.0,71.7533,71.7978,71.7459,71.7682,34200.0
2014-02-24 12:55:00,96.84,96.87,96.8,96.84,15900.0,71.7682,71.7904,71.7385,71.7682,15900.0
2014-02-24 13:00:00,96.84,96.85,96.82,96.84,12800.0,71.7682,71.7756,71.7533,71.7682,12800.0
2014-02-24 13:05:00,96.85,96.87,96.83,96.84,9500.0,71.7756,71.7904,71.7607,71.7682,9500.0
2014-02-24 13:10:00,96.84,96.85,96.81,96.82,16000.0,71.7682,71.7756,71.7459,71.7533,16000.0
2014-02-24 13:15:00,96.84,96.86,96.82,96.82,18800.0,71.7682,71.783,71.7533,71.7533,18800.0
2014-02-24 13:20:00,96.82,96.84,96.81,96.84,23000.0,71.7533,71.7682,71.7459,71.7682,23000.0
2014-02-24 13:25:00,96.84,96.85,96.78,96.79,11600.0,71.7682,71.7756,71.7237,71.7311,11600.0
2014-02-24 13:30:00,96.79,96.81,96.75,96.77,33200.0,71.7311,71.7459,71.7015,71.7163,33200.0
2014-02-24 13:35:00,96.79,96.79,96.75,96.76,42200.0,71.7311,71.7311,71.7015,71.7089,42200.0
2014-02-24 13:40:00,96.76,96.77,96.68,96.68,17000.0,71.7089,71.7163,71.6496,71.6496,17000.0
2014-02-24 13:45:00,96.69,96.7,96.65,96.68,25400.0,71.657,71.6644,71.6273,71.6496,25400.0
2014-02-24 13:50:00,96.69,96.7,96.65,96.68,31900.0,71.657,71.6644,71.6273,71.6496,31900.0
2014-02-24 13:55:00,96.69,96.72,96.67,96.68,20100.0,71.657,71.6792,71.6422,71.6496,20100.0
2014-02-24 14:00:00,96.68,96.75,96.68,96.72,35500.0,71.6496,71.7015,71.6496,71.6792,35500.0
2014-02-24 14:05:00,96.72,96.74,96.7,96.74,23100.0,71.6792,71.694,71.6644,71.694,23100.0
2014-02-24 14:10:00,96.74,96.74,96.69,96.7,24800.0,71.694,71.694,71.657,71.6644,24800.0
2014-02-24 14:15:00,96.7,96.71,96.67,96.68,18600.0,71.6644,71.6718,71.6422,71.6496,18600.0
2014-02-24 14:20:00,96.68,96.7,96.67,96.67,19000.0,71.6496,71.6644,71.6422,71.6422,19000.0
2014-02-24 14:25:00,96.67,96.75,96.66,96.72,30900.0,71.6422,71.7015,71.6348,71.6792,30900.0
2014-02-24 14:30:00,96.72,96.74,96.69,96.72,23100.0,71.6792,71.694,71.657,71.6792,23100.0
2014-02-24 14:35:00,96.71,96.72,96.68,96.71,28000.0,71.6718,71.6792,71.6496,71.6718,28000.0
2014-02-24 14:40:00,96.72,96.72,96.69,96.71,28500.0,71.6792,71.6792,71.657,71.6718,28500.0
2014-02-24 14:45:00,96.71,96.76,96.69,96.76,42400.0,71.6718,71.7089,71.657,71.7089,42400.0
2014-02-24 14:50:00,96.76,96.79,96.72,96.72,27700.0,71.7089,71.7311,71.6792,71.6792,27700.0
2014-02-24 14:55:00,96.72,96.76,96.71,96.76,31400.0,71.6792,71.7089,71.6718,71.7089,31400.0
2014-02-24 15:00:00,96.75,96.75,96.67,96.68,30400.0,71.7015,71.7015,71.6422,71.6496,30400.0
2014-02-24 15:05:00,96.68,96.7,96.67,96.7,21600.0,71.6496,71.6644,71.6422,71.6644,21600.0
2014-02-24 15:10:00,96.69,96.72,96.69,96.72,49800.0,71.657,71.6792,71.657,71.6792,49800.0
2014-02-24 15:15:00,96.72,96.75,96.7,96.74,39500.0,71.6792,71.7015,71.6644,71.694,39500.0
2014-02-24 15:20:00,96.75,96.75,96.7,96.71,27900.0,71.7015,71.7015,71.6644,71.6718,27900.0
2014-02-24 15:25:00,96.71,96.73,96.65,96.66,57900.0,71.6718,71.6866,71.6273,71.6348,57900.0
2014-02-24 15:30:00,96.65,96.69,96.62,96.67,56000.0,71.6273,71.657,71.6051,71.6422,56000.0
2014-02-24 15:35:00,96.66,96.68,96.65,96.65,44300.0,71.6348,71.6496,71.6273,71.6273,44300.0
2014-02-24 15:40:00,96.66,96.67,96.58,96.62,42600.0,71.6348,71.6422,71.5755,71.6051,42600.0
2014-02-24 15:45:00,96.62,96.67,96.59,96.66,72100.0,71.6051,71.6422,71.5829,71.6348,72100.0
2014-02-24 15:50:00,96.65,96.65,96.58,96.61,77300.0,71.6273,71.6273,71.5755,71.5977,77300.0
2014-02-24 15:55:00,96.61,96.63,96.48,96.51,201700.0,71.5977,71.6125,71.5014,71.5236,201700.0
2014-02-25 09:30:00,96.46,96.66,96.35,96.35,176100.0,71.4865,71.6348,71.405,71.405,176100.0
2014-02-25 09:35:00,96.37,96.37,96.07,96.19,69400.0,71.4198,71.4198,71.1975,71.2864,69400.0
2014-02-25 09:40:00,96.21,96.23,96.04,96.09,50600.0,71.3013,71.3161,71.1753,71.2123,50600.0
2014-02-25 09:45:00,96.11,96.19,96.04,96.1,167200.0,71.2272,71.2864,71.1753,71.2197,167200.0
2014-02-25 09:50:00,96.08,96.12,96.04,96.04,53400.0,71.2049,71.2346,71.1753,71.1753,53400.0
2014-02-25 09:55:00,96.05,96.19,95.89,96.11,80600.0,71.1827,71.2864,71.0641,71.2272,80600.0
2014-02-25 10:00:00,96.1,96.16,96.02,96.02,36200.0,71.2197,71.2642,71.1605,71.1605,36200.0
2014-02-25 10:05:00,96.03,96.21,96.02,96.18,39500.0,71.1679,71.3013,71.1605,71.279,39500.0
2014-02-25 10:10:00,96.18,96.3,96.16,96.22,65900.0,71.279,71.368,71.2642,71.3087,65900.0
2014-02-25 10:15:00,96.22,96.26,96.14,96.23,39300.0,71.3087,71.3383,71.2494,71.3161,39300.0
2014-02-25 10:20:00,96.23,96.43,96.21,96.41,50200.0,71.3161,71.4643,71.3013,71.4495,50200.0
2014-02-25 10:25:00,96.4,96.43,96.27,96.33,53500.0,71.4421,71.4643,71.3457,71.3902,53500.0
2014-02-25 10:30:00,96.33,96.44,96.32,96.38,22100.0,71.3902,71.4717,71.3828,71.4273,22100.0
2014-02-25 10:35:00,96.39,96.45,96.35,96.44,37300.0,71.4347,71.4791,71.405,71.4717,37300.0
2014-02-25 10:40:00,96.42,96.49,96.37,96.45,102600.0,71.4569,71.5088,71.4198,71.4791,102600.0
2014-02-25 10:45:00,96.47,96.55,96.46,96.49,74300.0,71.494,71.5532,71.4865,71.5088,74300.0
2014-02-25 10:50:00,96.49,96.53,96.44,96.46,63900.0,71.5088,71.5384,71.4717,71.4865,63900.0
2014-02-25 10:55:00,96.45,96.51,96.44,96.46,43100.0,71.4791,71.5236,71.4717,71.4865,43100.0
2014-02-25 11:00:00,96.45,96.46,96.32,96.33,32900.0,71.4791,71.4865,71.3828,71.3902,32900.0
2014-02-25 11:05:00,96.34,96.34,96.23,96.25,31800.0,71.3976,71.3976,71.3161,71.3309,31800.0
2014-02-25 11:10:00,96.24,96.42,96.24,96.42,56600.0,71.3235,71.4569,71.3235,71.4569,56600.0
2014-02-25 11:15:00,96.42,96.53,96.42,96.49,40500.0,71.4569,71.5384,71.4569,71.5088,40500.0
2014-02-25 11:20:00,96.49,96.56,96.48,96.52,30600.0,71.5088,71.5607,71.5014,71.531,30600.0
2014-02-25 11:25:00,96.52,96.61,96.51,96.6,29600.0,71.531,71.5977,71.5236,71.5903,29600.0
2014-02-25 11:30:00,96.61,96.65,96.59,96.61,45300.0,71.5977,71.6273,71.5829,71.5977,45300.0
2014-02-25 11:35:00,96.61,96.62,96.55,96.58,22500.0,71.5977,71.6051,71.5532,71.5755,22500.0
2014-02-25 11:40:00,96.59,96.67,96.58,96.66,76400.0,71.5829,71.6422,71.5755,71.6348,76400.0
2014-02-25 11:45:00,96.66,96.66,96.59,96.63,71400.0,71.6348,71.6348,71.5829,71.6125,71400.0
2014-02-25 11:50:00,96.62,96.64,96.51,96.53,40400.0,71.6051,71.6199,71.5236,71.5384,40400.0
2014-02-25 11:55:00,96.53,96.61,96.53,96.57,25500.0,71.5384,71.5977,71.5384,71.5681,25500.0
2014-02-25 12:00:00,96.57,96.59,96.52,96.53,23800.0,71.5681,71.5829,71.531,71.5384,23800.0
2014-02-25 12:05:00,96.52,96.61,96.51,96.59,23300.0,71.531,71.5977,71.5236,71.5829,23300.0
2014-02-25 12:10:00,96.59,96.63,96.56,96.58,25300.0,71.5829,71.6125,71.5607,71.5755,25300.0
2014-02-25 12:15:00,96.57,96.65,96.57,96.61,16200.0,71.5681,71.6273,71.5681,71.5977,16200.0
2014-02-25 12:20:00,96.61,96.61,96.52,96.56,25700.0,71.5977,71.5977,71.531,71.5607,25700.0
2014-02-25 12:25:00,96.57,96.6,96.56,96.58,13400.0,71.5681,71.5903,71.5607,71.5755,13400.0
2014-02-25 12:30:00,96.57,96.62,96.54,96.59,20100.0,71.5681,71.6051,71.5458,71.5829,20100.0
2014-02-25 12:35:00,96.6,96.6,96.53,96.57,19300.0,71.5903,71.5903,71.5384,71.5681,19300.0
2014-02-25 12:40:00,96.56,96.58,96.5,96.53,28600.0,71.5607,71.5755,71.5162,71.5384,28600.0
2014-02-25 12:45:00,96.53,96.6,96.52,96.59,15000.0,71.5384,71.5903,71.531,71.5829,15000.0
2014-02-25 12:50:00,96.59,96.6,96.58,96.6,10300.0,71.5829,71.5903,71.5755,71.5903,10300.0
2014-02-25 12:55:00,96.6,96.61,96.55,96.55,14000.0,71.5903,71.5977,71.5532,71.5532,14000.0
2014-02-25 13:00:00,96.56,96.56,96.51,96.55,15500.0,71.5607,71.5607,71.5236,71.5532,15500.0
2014-02-25 13:05:00,96.54,96.64,96.53,96.63,17100.0,71.5458,71.6199,71.5384,71.6125,17100.0
2014-02-25 13:10:00,96.63,96.66,96.62,96.63,15000.0,71.6125,71.6348,71.6051,71.6125,15000.0
2014-02-25 13:15:00,96.63,96.65,96.57,96.57,17400.0,71.6125,71.6273,71.5681,71.5681,17400.0
2014-02-25 13:20:00,96.57,96.59,96.53,96.57,37400.0,71.5681,71.5829,71.5384,71.5681,37400.0
2014-02-25 13:25:00,96.58,96.66,96.56,96.66,25300.0,71.5755,71.6348,71.5607,71.6348,25300.0
2014-02-25 13:30:00,96.65,96.72,96.64,96.68,36000.0,71.6273,71.6792,71.6199,71.6496,36000.0
2014-02-25 13:35:00,96.7,96.71,96.64,96.66,52700.0,71.6644,71.6718,71.6199,71.6348,52700.0
2014-02-25 13:40:00,96.66,96.68,96.62,96.67,41000.0,71.6348,71.6496,71.6051,71.6422,41000.0
2014-02-25 13:45:00,96.66,96.67,96.63,96.64,32800.0,71.6348,71.6422,71.6125,71.6199,32800.0
2014-02-25 13:50:00,96.64,96.66,96.61,96.65,20600.0,71.6199,71.6348,71.5977,71.6273,20600.0
2014-02-25 13:55:00,96.65,96.66,96.63,96.63,29900.0,71.6273,71.6348,71.6125,71.6125,29900.0
2014-02-25 14:00:00,96.63,96.66,96.55,96.55,94200.0,71.6125,71.6348,71.5532,71.5532,94200.0
2014-02-25 14:05:00,96.55,96.59,96.5,96.58,35100.0,71.5532,71.5829,71.5162,71.5755,35100.0
2014-02-25 14:10:00,96.58,96.58,96.52,96.58,30200.0,71.5755,71.5755,71.531,71.5755,30200.0
2014-02-25 14:15:00,96.57,96.58,96.51,96.52,48200.0,71.5681,71.5755,71.5236,71.531,48200.0
2014-02-25 14:20:00,96.52,96.52,96.49,96.49,45500.0,71.531,71.531,71.5088,71.5088,45500.0
2014-02-25 14:25:00,96.49,96.52,96.43,96.52,41000.0,71.5088,71.531,71.4643,71.531,41000.0
2014-02-25 14:30:00,96.53,96.56,96.49,96.51,21300.0,71.5384,71.5607,71.5088,71.5236,21300.0
2014-02-25 14:35:00,96.52,96.54,96.5,96.53,45200.0,71.531,71.5458,71.5162,71.5384,45200.0
2014-02-25 14:40:00,96.52,96.55,96.52,96.53,28200.0,71.531,71.5532,71.531,71.5384,28200.0
2014-02-25 14:45:00,96.52,96.53,96.5,96.52,31700.0,71.531,71.5384,71.5162,71.531,31700.0
2014-02-25 14:50:00,96.51,96.53,96.45,96.47,29000.0,71.5236,71.5384,71.4791,71.494,29000.0
2014-02-25 14:55:00,96.47,96.54,96.46,96.51,29600.0,71.494,71.5458,71.4865,71.5236,29600.0
2014-02-25 15:00:00,96.51,96.54,96.5,96.54,24300.0,71.5236,71.5458,71.5162,71.5458,24300.0
2014-02-25 15:05:00,96.54,96.54,96.49,96.5,23400.0,71.5458,71.5458,71.5088,71.5162,23400.0
2014-02-25 15:10:00,96.5,96.5,96.45,96.45,35400.0,71.5162,71.5162,71.4791,71.4791,35400.0
2014-02-25 15:15:00,96.44,96.48,96.42,96.48,35700.0,71.4717,71.5014,71.4569,71.5014,35700.0
2014-02-25 15:20:00,96.47,96.49,96.44,96.46,48300.0,71.494,71.5088,71.4717,71.4865,48300.0
2014-02-25 15:25:00,96.46,96.49,96.42,96.45,46700.0,71.4865,71.5088,71.4569,71.4791,46700.0
2014-02-25 15:30:00,96.45,96.52,96.44,96.52,30400.0,71.4791,71.531,71.4717,71.531,30400.0
2014-02-25 15:35:00,96.52,96.58,96.5,96.58,47200.0,71.531,71.5755,71.5162,71.5755,47200.0
2014-02-25 15:40:00,96.59,96.6,96.56,96.59,52700.0,71.5829,71.5903,71.5607,71.5829,52700.0
2014-02-25 15:45:00,96.58,96.6,96.51,96.58,84600.0,71.5755,71.5903,71.5236,71.5755,84600.0
2014-02-25 15:50:00,96.57,96.57,96.54,96.54,67600.0,71.5681,71.5681,71.5458,71.5458,67600.0
2014-02-25 15:55:00,96.56,96.63,96.55,96.62,159500.0,71.5607,71.6125,71.5532,71.6051,159500.0
2014-02-26 09:30:00,96.63,96.74,96.39,96.41,126900.0,71.6125,71.694,71.4347,71.4495,126900.0
2014-02-26 09:35:00,96.4,96.51,96.26,96.49,74000.0,71.4421,71.5236,71.3383,71.5088,74000.0
2014-02-26 09:40:00,96.5,96.63,96.47,96.55,49800.0,71.5162,71.6125,71.494,71.5532,49800.0
2014-02-26 09:45:00,96.52,96.64,96.5,96.58,46000.0,71.531,71.6199,71.5162,71.5755,46000.0
2014-02-26 09:50:00,96.56,96.64,96.54,96.57,78200.0,71.5607,71.6199,71.5458,71.5681,78200.0
2014-02-26 09:55:00,96.59,96.61,96.52,96.54,28900.0,71.5829,71.5977,71.531,71.5458,28900.0
2014-02-26 10:00:00,96.54,96.69,96.48,96.48,82300.0,71.5458,71.657,71.5014,71.5014,82300.0
2014-02-26 10:05:00,96.48,96.51,96.37,96.39,90600.0,71.5014,71.5236,71.4198,71.4347,90600.0
2014-02-26 10:10:00,96.39,96.51,96.38,96.46,32100.0,71.4347,71.5236,71.4273,71.4865,32100.0
2014-02-26 10:15:00,96.45,96.54,96.43,96.5,36700.0,71.4791,71.5458,71.4643,71.5162,36700.0
2014-02-26 10:20:00,96.5,96.55,96.47,96.54,22300.0,71.5162,71.5532,71.494,71.5458,22300.0
2014-02-26 10:25:00,96.52,96.59,96.52,96.58,37600.0,71.531,71.5829,71.531,71.5755,37600.0
2014-02-26 10:30:00,96.58,96.62,96.56,96.59,125000.0,71.5755,71.6051,71.5607,71.5829,125000.0
2014-02-26 10:35:00,96.6,96.66,96.58,96.63,29900.0,71.5903,71.6348,71.5755,71.6125,29900.0
2014-02-26 10:40:00,96.61,96.62,96.48,96.49,24400.0,71.5977,71.6051,71.5014,71.5088,24400.0
2014-02-26 10:45:00,96.49,96.51,96.43,96.44,22700.0,71.5088,71.5236,71.4643,71.4717,22700.0
2014-02-26 10:50:00,96.45,96.46,96.38,96.39,27400.0,71.4791,71.4865,71.4273,71.4347,27400.0
2014-02-26 10:55:00,96.38,96.42,96.36,96.37,90700.0,71.4273,71.4569,71.4124,71.4198,90700.0
2014-02-26 11:00:00,96.37,96.39,96.32,96.37,50800.0,71.4198,71.4347,71.3828,71.4198,50800.0
2014-02-26 11:05:00,96.37,96.43,96.35,96.42,24900.0,71.4198,71.4643,71.405,71.4569,24900.0
2014-02-26 11:10:00,96.4,96.46,96.4,96.44,23600.0,71.4421,71.4865,71.4421,71.4717,23600.0
2014-02-26 11:15:00,96.42,96.44,96.41,96.42,19300.0,71.4569,71.4717,71.4495,71.4569,19300.0
2014-02-26 11:20:00,96.41,96.42,96.37,96.4,57500.0,71.4495,71.4569,71.4198,71.4421,57500.0
2014-02-26 11:25:00,96.39,96.48,96.38,96.47,36800.0,71.4347,71.5014,71.4273,71.494,36800.0
2014-02-26 11:30:00,96.47,96.51,96.44,96.44,27200.0,71.494,71.5236,71.4717,71.4717,27200.0
2014-02-26 11:35:00,96.44,96.45,96.38,96.38,35100.0,71.4717,71.4791,71.4273,71.4273,35100.0
2014-02-26 11:40:00,96.37,96.41,96.29,96.3,26300.0,71.4198,71.4495,71.3606,71.368,26300.0
2014-02-26 11:45:00,96.3,96.3,96.17,96.21,69300.0,71.368,71.368,71.2716,71.3013,69300.0
2014-02-26 11:50:00,96.2,96.21,96.16,96.16,17700.0,71.2939,71.3013,71.2642,71.2642,17700.0
2014-02-26 11:55:00,96.17,96.2,96.13,96.15,39200.0,71.2716,71.2939,71.242,71.2568,39200.0
2014-02-26 12:00:00,96.16,96.18,96.13,96.13,31800.0,71.2642,71.279,71.242,71.242,31800.0
2014-02-26 12:05:00,96.14,96.16,96.11,96.13,20800.0,71.2494,71.2642,71.2272,71.242,20800.0
2014-02-26 12:10:00,96.13,96.18,96.13,96.16,16600.0,71.242,71.279,71.242,71.2642,16600.0
2014-02-26 12:15:00,96.16,96.18,96.13,96.17,18800.0,71.2642,71.279,71.242,71.2716,18800.0
2014-02-26 12:20:00,96.17,96.18,96.1,96.11,26900.0,71.2716,71.279,71.2197,71.2272,26900.0
2014-02-26 12:25:00,96.11,96.14,96.09,96.1,18100.0,71.2272,71.2494,71.2123,71.2197,18100.0
2014-02-26 12:30:00,96.11,96.19,96.11,96.17,27800.0,71.2272,71.2864,71.2272,71.2716,27800.0
2014-02-26 12:35:00,96.17,96.17,96.11,96.11,27900.0,71.2716,71.2716,71.2272,71.2272,27900.0
2014-02-26 12:40:00,96.13,96.2,96.12,96.17,27700.0,71.242,71.2939,71.2346,71.2716,27700.0
2014-02-26 12:45:00,96.17,96.21,96.17,96.18,11100.0,71.2716,71.3013,71.2716,71.279,11100.0
2014-02-26 12:50:00,96.18,96.24,96.18,96.2,27200.0,71.279,71.3235,71.279,71.2939,27200.0
2014-02-26 12:55:00,96.2,96.21,96.06,96.06,36800.0,71.2939,71.3013,71.1901,71.1901,36800.0
2014-02-26 13:00:00,96.06,96.07,96.02,96.02,60900.0,71.1901,71.1975,71.1605,71.1605,60900.0
2014-02-26 13:05:00,96.03,96.14,96.02,96.14,30000.0,71.1679,71.2494,71.1605,71.2494,30000.0
2014-02-26 13:10:00,96.14,96.17,96.11,96.11,34400.0,71.2494,71.2716,71.2272,71.2272,34400.0
2014-02-26 13:15:00,96.11,96.13,96.08,96.1,19700.0,71.2272,71.242,71.2049,71.2197,19700.0
2014-02-26 13:20:00,96.1,96.1,96.05,96.1,27900.0,71.2197,71.2197,71.1827,71.2197,27900.0
2014-02-26 13:25:00,96.1,96.11,96.07,96.08,16000.0,71.2197,71.2272,71.1975,71.2049,16000.0
2014-02-26 13:30:00,96.08,96.13,96.08,96.1,19800.0,71.2049,71.242,71.2049,71.2197,19800.0
2014-02-26 13:35:00,96.09,96.09,96.06,96.07,11200.0,71.2123,71.2123,71.1901,71.1975,11200.0
2014-02-26 13:40:00,96.08,96.14,96.07,96.14,14800.0,71.2049,71.2494,71.1975,71.2494,14800.0
2014-02-26 13:45:00,96.14,96.17,96.11,96.13,30600.0,71.2494,71.2716,71.2272,71.242,30600.0
2014-02-26 13:50:00,96.13,96.15,96.1,96.15,34800.0,71.242,71.2568,71.2197,71.2568,34800.0
2014-02-26 13:55:00,96.15,96.15,96.06,96.06,18900.0,71.2568,71.2568,71.1901,71.1901,18900.0
2014-02-26 14:00:00,96.06,96.1,96.06,96.07,18200.0,71.1901,71.2197,71.1901,71.1975,18200.0
2014-02-26 14:05:00,96.08,96.08,95.92,95.92,53400.0,71.2049,71.2049,71.0863,71.0863,53400.0
2014-02-26 14:10:00,95.92,95.97,95.9,95.94,33400.0,71.0863,71.1234,71.0715,71.1012,33400.0
2014-02-26 14:15:00,95.93,95.95,95.86,95.86,31600.0,71.0938,71.1086,71.0419,71.0419,31600.0
2014-02-26 14:20:00,95.86,95.89,95.84,95.89,35300.0,71.0419,71.0641,71.0271,71.0641,35300.0
2014-02-26 14:25:00,95.89,95.9,95.76,95.76,39200.0,71.0641,71.0715,70.9678,70.9678,39200.0
2014-02-26 14:30:00,95.76,95.81,95.71,95.79,41200.0,70.9678,71.0048,70.9307,70.99,41200.0
2014-02-26 14:35:00,95.8,95.82,95.77,95.82,33400.0,70.9974,71.0122,70.9752,71.0122,33400.0
2014-02-26 14:40:00,95.82,95.86,95.81,95.84,30800.0,71.0122,71.0419,71.0048,71.0271,30800.0
2014-02-26 14:45:00,95.85,95.87,95.83,95.84,51700.0,71.0345,71.0493,71.0196,71.0271,51700.0
2014-02-26 14:50:00,95.84,95.89,95.84,95.86,44100.0,71.0271,71.0641,71.0271,71.0419,44100.0
2014-02-26 14:55:00,95.86,95.91,95.86,95.9,23400.0,71.0419,71.0789,71.0419,71.0715,23400.0
2014-02-26 15:00:00,95.91,95.93,95.84,95.84,27000.0,71.0789,71.0938,71.0271,71.0271,27000.0
2014-02-26 15:05:00,95.84,95.84,95.79,95.79,25100.0,71.0271,71.0271,70.99,70.99,25100.0
2014-02-26 15:10:00,95.79,95.83,95.74,95.83,49300.0,70.99,71.0196,70.9529,71.0196,49300.0
2014-02-26 15:15:00,95.83,95.88,95.8,95.85,41000.0,71.0196,71.0567,70.9974,71.0345,41000.0
2014-02-26 15:20:00,95.85,95.88,95.83,95.87,34900.0,71.0345,71.0567,71.0196,71.0493,34900.0
2014-02-26 15:25:00,95.88,95.89,95.83,95.83,53400.0,71.0567,71.0641,71.0196,71.0196,53400.0
2014-02-26 15:30:00,95.84,95.93,95.83,95.89,64600.0,71.0271,71.0938,71.0196,71.0641,64600.0
2014-02-26 15:35:00,95.89,95.92,95.86,95.91,56900.0,71.0641,71.0863,71.0419,71.0789,56900.0
2014-02-26 15:40:00,95.9,95.95,95.9,95.93,76700.0,71.0715,71.1086,71.0715,71.0938,76700.0
2014-02-26 15:45:00,95.92,95.94,95.82,95.82,137700.0,71.0863,71.1012,71.0122,71.0122,137700.0
2014-02-26 15:50:00,95.82,95.93,95.81,95.9,109600.0,71.0122,71.0938,71.0048,71.0715,109600.0
2014-02-26 15:55:00,95.89,95.97,95.88,95.9,194300.0,71.0641,71.1234,71.0567,71.0715,194300.0
2014-02-27 09:30:00,95.24,95.41,95.12,95.27,125300.0,71.1837,71.3108,71.094,71.2061,125300.0
2014-02-27 09:35:00,95.28,95.37,95.27,95.31,71000.0,71.2136,71.2809,71.2061,71.236,71000.0
2014-02-27 09:40:00,95.3,95.35,95.24,95.24,43000.0,71.2285,71.2659,71.1837,71.1837,43000.0
2014-02-27 09:45:00,95.26,95.29,95.16,95.16,54400.0,71.1986,71.2211,71.1239,71.1239,54400.0
2014-02-27 09:50:00,95.15,95.15,94.96,95.01,81500.0,71.1164,71.1164,70.9744,71.0118,81500.0
2014-02-27 09:55:00,95.02,95.05,94.92,95.04,53200.0,71.0193,71.0417,70.9445,71.0342,53200.0
2014-02-27 10:00:00,95.05,95.15,95.05,95.14,33300.0,71.0417,71.1164,71.0417,71.109,33300.0
2014-02-27 10:05:00,95.13,95.13,94.96,95.03,40400.0,71.1015,71.1015,70.9744,71.0267,40400.0
2014-02-27 10:10:00,95.03,95.05,94.99,95.03,35000.0,71.0267,71.0417,70.9968,71.0267,35000.0
2014-02-27 10:15:00,95.02,95.14,94.98,95.13,25300.0,71.0193,71.109,70.9894,71.1015,25300.0
2014-02-27 10:20:00,95.14,95.15,95.04,95.07,22100.0,71.109,71.1164,71.0342,71.0566,22100.0
2014-02-27 10:25:00,95.08,95.16,95.08,95.11,31400.0,71.0641,71.1239,71.0641,71.0865,31400.0
2014-02-27 10:30:00,95.1,95.12,94.98,95.02,24400.0,71.0791,71.094,70.9894,71.0193,24400.0
2014-02-27 10:35:00,95.02,95.08,94.98,94.98,43100.0,71.0193,71.0641,70.9894,70.9894,43100.0
2014-02-27 10:40:00,94.98,95.02,94.96,95.01,32400.0,70.9894,71.0193,70.9744,71.0118,32400.0
2014-02-27 10:45:00,95.0,95.0,94.94,94.96,44600.0,71.0043,71.0043,70.9595,70.9744,44600.0
2014-02-27 10:50:00,94.97,95.03,94.95,94.96,51900.0,70.9819,71.0267,70.9669,70.9744,51900.0
2014-02-27 10:55:00,94.95,94.99,94.91,94.93,37300.0,70.9669,70.9968,70.9371,70.952,37300.0
2014-02-27 11:00:00,94.93,94.97,94.91,94.92,39400.0,70.952,70.9819,70.9371,70.9445,39400.0
2014-02-27 11:05:00,94.93,94.94,94.9,94.9,32900.0,70.952,70.9595,70.9296,70.9296,32900.0
2014-02-27 11:10:00,94.9,94.97,94.88,94.95,57400.0,70.9296,70.9819,70.9146,70.9669,57400.0
2014-02-27 11:15:00,94.95,94.97,94.94,94.95,17900.0,70.9669,70.9819,70.9595,70.9669,17900.0
2014-02-27 11:20:00,94.95,94.96,94.91,94.92,18600.0,70.9669,70.9744,70.9371,70.9445,18600.0
2014-02-27 11:25:00,94.92,94.97,94.89,94.94,35100.0,70.9445,70.9819,70.9221,70.9595,35100.0
2014-02-27 11:30:00,94.95,94.95,94.85,94.87,32900.0,70.9669,70.9669,70.8922,70.9072,32900.0
2014-02-27 11:35:00,94.86,94.91,94.84,94.9,46200.0,70.8997,70.9371,70.8847,70.9296,46200.0
2014-02-27 11:40:00,94.9,94.91,94.85,94.9,56500.0,70.9296,70.9371,70.8922,70.9296,56500.0
2014-02-27 11:45:00,94.89,94.9,94.88,94.9,34900.0,70.9221,70.9296,70.9146,70.9296,34900.0
2014-02-27 11:50:00,94.9,94.97,94.89,94.96,45200.0,70.9296,70.9819,70.9221,70.9744,45200.0
2014-02-27 11:55:00,94.96,94.98,94.94,94.95,32700.0,70.9744,70.9894,70.9595,70.9669,32700.0
2014-02-27 12:00:00,94.95,94.97,94.93,94.93,20800.0,70.9669,70.9819,70.952,70.952,20800.0
2014-02-27 12:05:00,94.94,94.95,94.84,94.86,33900.0,70.9595,70.9669,70.8847,70.8997,33900.0
2014-02-27 12:10:00,94.85,94.87,94.83,94.83,25800.0,70.8922,70.9072,70.8773,70.8773,25800.0
2014-02-27 12:15:00,94.82,94.83,94.76,94.8,33600.0,70.8698,70.8773,70.8249,70.8548,33600.0
2014-02-27 12:20:00,94.8,94.81,94.76,94.77,17500.0,70.8548,70.8623,70.8249,70.8324,17500.0
2014-02-27 12:25:00,94.77,94.78,94.69,94.7,56800.0,70.8324,70.8399,70.7726,70.7801,56800.0
2014-02-27 12:30:00,94.7,94.71,94.65,94.7,48200.0,70.7801,70.7876,70.7427,70.7801,48200.0
2014-02-27 12:35:00,94.69,94.72,94.68,94.7,27700.0,70.7726,70.795,70.7651,70.7801,27700.0
2014-02-27 12:40:00,94.7,94.75,94.7,94.73,32600.0,70.7801,70.8175,70.7801,70.8025,32600.0
2014-02-27 12:45:00,94.73,94.76,94.69,94.69,22900.0,70.8025,70.8249,70.7726,70.7726,22900.0
2014-02-27 12:50:00,94.68,94.72,94.66,94.71,27700.0,70.7651,70.795,70.7502,70.7876,27700.0
2014-02-27 12:55:00,94.7,94.73,94.69,94.73,18200.0,70.7801,70.8025,70.7726,70.8025,18200.0
2014-02-27 13:00:00,94.73,94.73,94.7,94.73,24000.0,70.8025,70.8025,70.7801,70.8025,24000.0
2014-02-27 13:05:00,94.73,94.74,94.69,94.74,31300.0,70.8025,70.81,70.7726,70.81,31300.0
2014-02-27 13:10:00,94.74,94.74,94.69,94.69,28000.0,70.81,70.81,70.7726,70.7726,28000.0
2014-02-27 13:15:00,94.69,94.7,94.65,94.66,34200.0,70.7726,70.7801,70.7427,70.7502,34200.0
2014-02-27 13:20:00,94.65,94.7,94.65,94.66,27000.0,70.7427,70.7801,70.7427,70.7502,27000.0
2014-02-27 13:25:00,94.67,94.73,94.65,94.73,50200.0,70.7577,70.8025,70.7427,70.8025,50200.0
2014-02-27 13:30:00,94.73,94.75,94.71,94.74,36100.0,70.8025,70.8175,70.7876,70.81,36100.0
2014-02-27 13:35:00,94.74,94.8,94.71,94.76,73400.0,70.81,70.8548,70.7876,70.8249,73400.0
2014-02-27 13:40:00,94.76,94.84,94.76,94.8,33400.0,70.8249,70.8847,70.8249,70.8548,33400.0
2014-02-27 13:45:00,94.8,94.83,94.78,94.82,18900.0,70.8548,70.8773,70.8399,70.8698,18900.0
2014-02-27 13:50:00,94.81,94.83,94.78,94.79,33300.0,70.8623,70.8773,70.8399,70.8474,33300.0
2014-02-27 13:55:00,94.78,94.8,94.78,94.8,20300.0,70.8399,70.8548,70.8399,70.8548,20300.0
2014-02-27 14:00:00,94.79,94.87,94.78,94.84,43300.0,70.8474,70.9072,70.8399,70.8847,43300.0
2014-02-27 14:05:00,94.83,94.84,94.81,94.83,39200.0,70.8773,70.8847,70.8623,70.8773,39200.0
2014-02-27 14:10:00,94.83,94.85,94.82,94.83,31000.0,70.8773,70.8922,70.8698,70.8773,31000.0
2014-02-27 14:15:00,94.83,94.84,94.83,94.83,10800.0,70.8773,70.8847,70.8773,70.8773,10800.0
2014-02-27 14:20:00,94.83,94.87,94.8,94.82,38400.0,70.8773,70.9072,70.8548,70.8698,38400.0
2014-02-27 14:25:00,94.82,94.85,94.79,94.8,22800.0,70.8698,70.8922,70.8474,70.8548,22800.0
2014-02-27 14:30:00,94.79,94.81,94.77,94.78,21100.0,70.8474,70.8623,70.8324,70.8399,21100.0
2014-02-27 14:35:00,94.77,94.78,94.73,94.73,26100.0,70.8324,70.8399,70.8025,70.8025,26100.0
2014-02-27 14:40:00,94.74,94.78,94.73,94.73,49900.0,70.81,70.8399,70.8025,70.8025,49900.0
2014-02-27 14:45:00,94.73,94.81,94.73,94.8,23400.0,70.8025,70.8623,70.8025,70.8548,23400.0
2014-02-27 14:50:00,94.79,94.83,94.79,94.82,22500.0,70.8474,70.8773,70.8474,70.8698,22500.0
2014-02-27 14:55:00,94.82,94.84,94.79,94.82,96400.0,70.8698,70.8847,70.8474,70.8698,96400.0
2014-02-27 15:00:00,94.82,94.9,94.81,94.87,60500.0,70.8698,70.9296,70.8623,70.9072,60500.0
2014-02-27 15:05:00,94.87,95.0,94.87,95.0,48800.0,70.9072,71.0043,70.9072,71.0043,48800.0
2014-02-27 15:10:00,95.0,95.02,94.97,94.99,24800.0,71.0043,71.0193,70.9819,70.9968,24800.0
2014-02-27 15:15:00,94.99,95.04,94.98,94.99,27600.0,70.9968,71.0342,70.9894,70.9968,27600.0
2014-02-27 15:20:00,94.99,95.02,94.97,94.97,52100.0,70.9968,71.0193,70.9819,70.9819,52100.0
2014-02-27 15:25:00,94.97,95.05,94.96,95.04,35200.0,70.9819,71.0417,70.9744,71.0342,35200.0
2014-02-27 15:30:00,95.04,95.04,95.0,95.01,44000.0,71.0342,71.0342,71.0043,71.0118,44000.0
2014-02-27 15:35:00,95.02,95.04,95.01,95.03,37000.0,71.0193,71.0342,71.0118,71.0267,37000.0
2014-02-27 15:40:00,95.03,95.04,95.0,95.04,46500.0,71.0267,71.0342,71.0043,71.0342,46500.0
2014-02-27 15:45:00,95.03,95.04,94.91,94.95,105000.0,71.0267,71.0342,70.9371,70.9669,105000.0
2014-02-27 15:50:00,94.94,94.97,94.9,94.92,94300.0,70.9595,70.9819,70.9296,70.9445,94300.0
2014-02-27 15:55:00,94.92,95.08,94.91,95.08,225100.0,70.9445,71.0641,70.9371,71.0641,225100.0
2014-02-28 09:30:00,95.11,95.18,95.02,95.06,142100.0,71.0865,71.1389,71.0193,71.0492,142100.0
2014-02-28 09:35:00,95.07,95.17,94.87,95.17,62500.0,71.0566,71.1314,70.9072,71.1314,62500.0
2014-02-28 09:40:00,95.14,95.19,95.08,95.17,44600.0,71.109,71.1463,71.0641,71.1314,44600.0
2014-02-28 09:45:00,95.18,95.23,95.0,95.06,97400.0,71.1389,71.1762,71.0043,71.0492,97400.0
2014-02-28 09:50:00,95.05,95.05,94.95,95.01,25400.0,71.0417,71.0417,70.9669,71.0118,25400.0
2014-02-28 09:55:00,95.02,95.19,95.02,95.18,31500.0,71.0193,71.1463,71.0193,71.1389,31500.0
2014-02-28 10:00:00,95.17,95.28,95.15,95.28,54500.0,71.1314,71.2136,71.1164,71.2136,54500.0
2014-02-28 10:05:00,95.28,95.35,95.22,95.24,38700.0,71.2136,71.2659,71.1688,71.1837,38700.0
2014-02-28 10:10:00,95.24,95.34,95.23,95.32,40500.0,71.1837,71.2584,71.1762,71.2435,40500.0
2014-02-28 10:15:00,95.33,95.45,95.33,95.44,48000.0,71.251,71.3407,71.251,71.3332,48000.0
2014-02-28 10:20:00,95.45,95.46,95.3,95.35,46700.0,71.3407,71.3481,71.2285,71.2659,46700.0
2014-02-28 10:25:00,95.36,95.44,95.31,95.31,40200.0,71.2734,71.3332,71.236,71.236,40200.0
2014-02-28 10:30:00,95.31,95.36,95.29,95.33,74200.0,71.236,71.2734,71.2211,71.251,74200.0
2014-02-28 10:35:00,95.32,95.37,95.27,95.28,95500.0,71.2435,71.2809,71.2061,71.2136,95500.0
2014-02-28 10:40:00,95.27,95.29,95.19,95.22,32000.0,71.2061,71.2211,71.1463,71.1688,32000.0
2014-02-28 10:45:00,95.21,95.39,95.21,95.36,64200.0,71.1613,71.2958,71.1613,71.2734,64200.0
2014-02-28 10:50:00,95.37,95.4,95.33,95.35,37400.0,71.2809,71.3033,71.251,71.2659,37400.0
2014-02-28 10:55:00,95.34,95.34,95.26,95.28,37300.0,71.2584,71.2584,71.1986,71.2136,37300.0
2014-02-28 11:00:00,95.27,95.28,95.15,95.16,33100.0,71.2061,71.2136,71.1164,71.1239,33100.0
2014-02-28 11:05:00,95.17,95.2,95.16,95.18,44800.0,71.1314,71.1538,71.1239,71.1389,44800.0
2014-02-28 11:10:00,95.18,95.23,95.16,95.21,34700.0,71.1389,71.1762,71.1239,71.1613,34700.0
2014-02-28 11:15:00,95.23,95.25,95.21,95.23,17400.0,71.1762,71.1912,71.1613,71.1762,17400.0
2014-02-28 11:20:00,95.23,95.25,95.2,95.2,38900.0,71.1762,71.1912,71.1538,71.1538,38900.0
2014-02-28 11:25:00,95.2,95.25,95.19,95.24,28300.0,71.1538,71.1912,71.1463,71.1837,28300.0
2014-02-28 11:30:00,95.25,95.25,95.21,95.25,43700.0,71.1912,71.1912,71.1613,71.1912,43700.0
2014-02-28 11:35:00,95.25,95.25,95.18,95.19,39800.0,71.1912,71.1912,71.1389,71.1463,39800.0
2014-02-28 11:40:00,95.2,95.23,95.19,95.23,22400.0,71.1538,71.1762,71.1463,71.1762,22400.0
2014-02-28 11:45:00,95.23,95.25,95.2,95.23,27400.0,71.1762,71.1912,71.1538,71.1762,27400.0
2014-02-28 11:50:00,95.22,95.27,95.21,95.23,37500.0,71.1688,71.2061,71.1613,71.1762,37500.0
2014-02-28 11:55:00,95.24,95.26,95.21,95.21,34300.0,71.1837,71.1986,71.1613,71.1613,34300.0
2014-02-28 12:00:00,95.22,95.25,95.16,95.19,44900.0,71.1688,71.1912,71.1239,71.1463,44900.0
2014-02-28 12:05:00,95.19,95.22,95.14,95.15,27900.0,71.1463,71.1688,71.109,71.1164,27900.0
2014-02-28 12:10:00,95.15,95.17,95.12,95.16,20500.0,71.1164,71.1314,71.094,71.1239,20500.0
2014-02-28 12:15:00,95.16,95.23,95.15,95.22,32300.0,71.1239,71.1762,71.1164,71.1688,32300.0
2014-02-28 12:20:00,95.22,95.24,95.19,95.22,73100.0,71.1688,71.1837,71.1463,71.1688,73100.0
2014-02-28 12:25:00,95.22,95.25,95.2,95.24,22600.0,71.1688,71.1912,71.1538,71.1837,22600.0
2014-02-28 12:30:00,95.25,95.26,95.22,95.22,26900.0,71.1912,71.1986,71.1688,71.1688,26900.0
2014-02-28 12:35:00,95.23,95.23,95.14,95.14,24500.0,71.1762,71.1762,71.109,71.109,24500.0
2014-02-28 12:40:00,95.14,95.16,95.13,95.15,14800.0,71.109,71.1239,71.1015,71.1164,14800.0
2014-02-28 12:45:00,95.15,95.15,95.13,95.14,17400.0,71.1164,71.1164,71.1015,71.109,17400.0
2014-02-28 12:50:00,95.13,95.18,95.13,95.15,25700.0,71.1015,71.1389,71.1015,71.1164,25700.0
2014-02-28 12:55:00,95.16,95.16,95.12,95.15,28500.0,71.1239,71.1239,71.094,71.1164,28500.0
2014-02-28 13:00:00,95.16,95.19,95.16,95.18,27400.0,71.1239,71.1463,71.1239,71.1389,27400.0
2014-02-28 13:05:00,95.18,95.21,95.18,95.18,23600.0,71.1389,71.1613,71.1389,71.1389,23600.0
2014-02-28 13:10:00,95.18,95.22,95.18,95.19,22700.0,71.1389,71.1688,71.1389,71.1463,22700.0
2014-02-28 13:15:00,95.19,95.24,95.19,95.24,19100.0,71.1463,71.1837,71.1463,71.1837,19100.0
2014-02-28 13:20:00,95.24,95.24,95.19,95.2,31600.0,71.1837,71.1837,71.1463,71.1538,31600.0
2014-02-28 13:25:00,95.2,95.26,95.2,95.25,36300.0,71.1538,71.1986,71.1538,71.1912,36300.0
2014-02-28 13:30:00,95.25,95.28,95.21,95.28,24400.0,71.1912,71.2136,71.1613,71.2136,24400.0
2014-02-28 13:35:00,95.28,95.29,95.26,95.26,29700.0,71.2136,71.2211,71.1986,71.1986,29700.0
2014-02-28 13:40:00,95.26,95.26,95.23,95.23,17200.0,71.1986,71.1986,71.1762,71.1762,17200.0
2014-02-28 13:45:00,95.23,95.23,95.16,95.18,27000.0,71.1762,71.1762,71.1239,71.1389,27000.0
2014-02-28 13:50:00,95.18,95.22,95.18,95.2,29500.0,71.1389,71.1688,71.1389,71.1538,29500.0
2014-02-28 13:55:00,95.21,95.25,95.2,95.24,24100.0,71.1613,71.1912,71.1538,71.1837,24100.0
2014-02-28 14:00:00,95.23,95.23,95.19,95.22,17600.0,71.1762,71.1762,71.1463,71.1688,17600.0
2014-02-28 14:05:00,95.21,95.22,95.17,95.19,25100.0,71.1613,71.1688,71.1314,71.1463,25100.0
2014-02-28 14:10:00,95.2,95.2,95.17,95.17,24700.0,71.1538,71.1538,71.1314,71.1314,24700.0
2014-02-28 14:15:00,95.18,95.22,95.17,95.22,26300.0,71.1389,71.1688,71.1314,71.1688,26300.0
2014-02-28 14:20:00,95.22,95.22,95.2,95.22,17000.0,71.1688,71.1688,71.1538,71.1688,17000.0
2014-02-28 14:25:00,95.21,95.23,95.2,95.22,27400.0,71.1613,71.1762,71.1538,71.1688,27400.0
2014-02-28 14:30:00,95.21,95.23,95.19,95.2,33200.0,71.1613,71.1762,71.1463,71.1538,33200.0
2014-02-28 14:35:00,95.2,95.22,95.15,95.16,32000.0,71.1538,71.1688,71.1164,71.1239,32000.0
2014-02-28 14:40:00,95.16,95.23,95.14,95.22,44400.0,71.1239,71.1762,71.109,71.1688,44400.0
2014-02-28 14:45:00,95.23,95.24,95.19,95.22,47500.0,71.1762,71.1837,71.1463,71.1688,47500.0
2014-02-28 14:50:00,95.22,95.28,95.2,95.26,59000.0,71.1688,71.2136,71.1538,71.1986,59000.0
2014-02-28 14:55:00,95.26,95.26,95.14,95.19,42100.0,71.1986,71.1986,71.109,71.1463,42100.0
2014-02-28 15:00:00,95.19,95.19,95.05,95.15,51700.0,71.1463,71.1463,71.0417,71.1164,51700.0
2014-02-28 15:05:00,95.16,95.18,94.98,94.98,65800.0,71.1239,71.1389,70.9894,70.9894,65800.0
2014-02-28 15:10:00,94.99,95.02,94.86,95.0,62000.0,70.9968,71.0193,70.8997,71.0043,62000.0
2014-02-28 15:15:00,95.01,95.06,94.95,94.98,48500.0,71.0118,71.0492,70.9669,70.9894,48500.0
2014-02-28 15:20:00,94.98,95.06,94.96,95.01,51900.0,70.9894,71.0492,70.9744,71.0118,51900.0
2014-02-28 15:25:00,94.99,94.99,94.92,94.95,50700.0,70.9968,70.9968,70.9445,70.9669,50700.0
2014-02-28 15:30:00,94.95,95.06,94.95,95.04,73800.0,70.9669,71.0492,70.9669,71.0342,73800.0
2014-02-28 15:35:00,95.04,95.05,94.99,95.0,78300.0,71.0342,71.0417,70.9968,71.0043,78300.0
2014-02-28 15:40:00,95.01,95.11,95.01,95.1,112100.0,71.0118,71.0865,71.0118,71.0791,112100.0
2014-02-28 15:45:00,95.11,95.12,95.0,95.03,124300.0,71.0865,71.094,71.0043,71.0267,124300.0
2014-02-28 15:50:00,95.04,95.08,95.0,95.07,106200.0,71.0342,71.0641,71.0043,71.0566,106200.0
2014-02-28 15:55:00,95.07,95.16,95.06,95.13,282600.0,71.0566,71.1239,71.0492,71.1015,282600.0
2014-03-03 09:30:00,94.24,94.5,94.22,94.41,284800.0,70.4363,70.6306,70.4213,70.5633,284800.0
2014-03-03 09:35:00,94.42,94.78,94.42,94.78,104500.0,70.5708,70.8399,70.5708,70.8399,104500.0
2014-03-03 09:40:00,94.77,94.8,94.61,94.64,84700.0,70.8324,70.8548,70.7128,70.7353,84700.0
2014-03-03 09:45:00,94.64,94.71,94.51,94.54,71000.0,70.7353,70.7876,70.6381,70.6605,71000.0
2014-03-03 09:50:00,94.55,94.66,94.51,94.6,50900.0,70.668,70.7502,70.6381,70.7054,50900.0
2014-03-03 09:55:00,94.59,94.59,94.41,94.47,60200.0,70.6979,70.6979,70.5633,70.6082,60200.0
2014-03-03 10:00:00,94.48,94.59,94.42,94.57,84300.0,70.6157,70.6979,70.5708,70.6829,84300.0
2014-03-03 10:05:00,94.56,94.66,94.53,94.57,79800.0,70.6755,70.7502,70.653,70.6829,79800.0
2014-03-03 10:10:00,94.58,94.58,94.45,94.49,85700.0,70.6904,70.6904,70.5932,70.6231,85700.0
2014-03-03 10:15:00,94.48,94.48,94.33,94.4,58400.0,70.6157,70.6157,70.5036,70.5559,58400.0
2014-03-03 10:20:00,94.4,94.4,94.29,94.29,81600.0,70.5559,70.5559,70.4737,70.4737,81600.0
2014-03-03 10:25:00,94.28,94.38,94.27,94.28,60900.0,70.4662,70.5409,70.4587,70.4662,60900.0
2014-03-03 10:30:00,94.28,94.34,94.25,94.25,71500.0,70.4662,70.511,70.4438,70.4438,71500.0
2014-03-03 10:35:00,94.26,94.26,94.21,94.22,62900.0,70.4512,70.4512,70.4139,70.4213,62900.0
2014-03-03 10:40:00,94.22,94.25,94.2,94.25,68100.0,70.4213,70.4438,70.4064,70.4438,68100.0
2014-03-03 10:45:00,94.25,94.26,94.2,94.24,74900.0,70.4438,70.4512,70.4064,70.4363,74900.0
2014-03-03 10:50:00,94.24,94.37,94.24,94.36,57600.0,70.4363,70.5334,70.4363,70.526,57600.0
2014-03-03 10:55:00,94.37,94.5,94.36,94.48,49600.0,70.5334,70.6306,70.526,70.6157,49600.0
2014-03-03 11:00:00,94.49,94.5,94.38,94.39,25300.0,70.6231,70.6306,70.5409,70.5484,25300.0
2014-03-03 11:05:00,94.39,94.39,94.23,94.25,45500.0,70.5484,70.5484,70.4288,70.4438,45500.0
2014-03-03 11:10:00,94.24,94.3,94.22,94.29,33700.0,70.4363,70.4811,70.4213,70.4737,33700.0
2014-03-03 11:15:00,94.29,94.32,94.25,94.3,44900.0,70.4737,70.4961,70.4438,70.4811,44900.0
2014-03-03 11:20:00,94.3,94.36,94.3,94.3,31200.0,70.4811,70.526,70.4811,70.4811,31200.0
2014-03-03 11:25:00,94.3,94.35,94.3,94.3,51100.0,70.4811,70.5185,70.4811,70.4811,51100.0
2014-03-03 11:30:00,94.32,94.32,94.23,94.26,62300.0,70.4961,70.4961,70.4288,70.4512,62300.0
2014-03-03 11:35:00,94.26,94.28,94.23,94.25,27400.0,70.4512,70.4662,70.4288,70.4438,27400.0
2014-03-03 11:40:00,94.25,94.29,94.23,94.23,41900.0,70.4438,70.4737,70.4288,70.4288,41900.0
2014-03-03 11:45:00,94.23,94.24,94.16,94.18,64500.0,70.4288,70.4363,70.3765,70.3914,64500.0
2014-03-03 11:50:00,94.18,94.18,94.08,94.1,42100.0,70.3914,70.3914,70.3167,70.3316,42100.0
2014-03-03 11:55:00,94.1,94.1,94.0,94.01,33600.0,70.3316,70.3316,70.2569,70.2644,33600.0
2014-03-03 12:00:00,94.02,94.04,94.0,94.02,48400.0,70.2719,70.2868,70.2569,70.2719,48400.0
2014-03-03 12:05:00,94.02,94.14,94.01,94.12,60400.0,70.2719,70.3615,70.2644,70.3466,60400.0
2014-03-03 12:10:00,94.12,94.32,94.07,94.24,83800.0,70.3466,70.4961,70.3092,70.4363,83800.0
2014-03-03 12:15:00,94.24,94.26,94.15,94.15,50300.0,70.4363,70.4512,70.369,70.369,50300.0
2014-03-03 12:20:00,94.17,94.29,94.17,94.23,37200.0,70.384,70.4737,70.384,70.4288,37200.0
2014-03-03 12:25:00,94.25,94.26,94.21,94.26,19000.0,70.4438,70.4512,70.4139,70.4512,19000.0
2014-03-03 12:30:00,94.26,94.27,94.2,94.24,46200.0,70.4512,70.4587,70.4064,70.4363,46200.0
2014-03-03 12:35:00,94.24,94.25,94.17,94.17,25900.0,70.4363,70.4438,70.384,70.384,25900.0
2014-03-03 12:40:00,94.16,94.17,94.09,94.13,20600.0,70.3765,70.384,70.3242,70.3541,20600.0
2014-03-03 12:45:00,94.13,94.16,94.08,94.11,46800.0,70.3541,70.3765,70.3167,70.3391,46800.0
2014-03-03 12:50:00,94.11,94.14,94.09,94.11,19600.0,70.3391,70.3615,70.3242,70.3391,19600.0
2014-03-03 12:55:00,94.11,94.19,94.1,94.17,29300.0,70.3391,70.3989,70.3316,70.384,29300.0
2014-03-03 13:00:00,94.17,94.3,94.17,94.17,35100.0,70.384,70.4811,70.384,70.384,35100.0
2014-03-03 13:05:00,94.17,94.23,94.17,94.21,24900.0,70.384,70.4288,70.384,70.4139,24900.0
2014-03-03 13:10:00,94.21,94.22,94.15,94.2,19000.0,70.4139,70.4213,70.369,70.4064,19000.0
2014-03-03 13:15:00,94.21,94.22,94.18,94.18,17200.0,70.4139,70.4213,70.3914,70.3914,17200.0
2014-03-03 13:20:00,94.19,94.21,94.18,94.2,32600.0,70.3989,70.4139,70.3914,70.4064,32600.0
2014-03-03 13:25:00,94.21,94.23,94.16,94.17,34600.0,70.4139,70.4288,70.3765,70.384,34600.0
2014-03-03 13:30:00,94.17,94.17,94.11,94.12,27400.0,70.384,70.384,70.3391,70.3466,27400.0
2014-03-03 13:35:00,94.11,94.15,94.11,94.12,42100.0,70.3391,70.369,70.3391,70.3466,42100.0
2014-03-03 13:40:00,94.13,94.2,94.11,94.2,28900.0,70.3541,70.4064,70.3391,70.4064,28900.0
2014-03-03 13:45:00,94.2,94.24,94.2,94.21,22300.0,70.4064,70.4363,70.4064,70.4139,22300.0
2014-03-03 13:50:00,94.2,94.28,94.2,94.24,20300.0,70.4064,70.4662,70.4064,70.4363,20300.0
2014-03-03 13:55:00,94.23,94.3,94.21,94.3,62300.0,70.4288,70.4811,70.4139,70.4811,62300.0
2014-03-03 14:00:00,94.29,94.31,94.25,94.31,27500.0,70.4737,70.4886,70.4438,70.4886,27500.0
2014-03-03 14:05:00,94.3,94.38,94.28,94.37,52900.0,70.4811,70.5409,70.4662,70.5334,52900.0
2014-03-03 14:10:00,94.38,94.45,94.37,94.45,61200.0,70.5409,70.5932,70.5334,70.5932,61200.0
2014-03-03 14:15:00,94.45,94.46,94.35,94.36,48900.0,70.5932,70.6007,70.5185,70.526,48900.0
2014-03-03 14:20:00,94.36,94.41,94.35,94.37,15500.0,70.526,70.5633,70.5185,70.5334,15500.0
2014-03-03 14:25:00,94.38,94.4,94.28,94.28,41500.0,70.5409,70.5559,70.4662,70.4662,41500.0
2014-03-03 14:30:00,94.28,94.35,94.25,94.31,17400.0,70.4662,70.5185,70.4438,70.4886,17400.0
2014-03-03 14:35:00,94.32,94.34,94.25,94.28,13700.0,70.4961,70.511,70.4438,70.4662,13700.0
2014-03-03 14:40:00,94.28,94.38,94.28,94.38,21500.0,70.4662,70.5409,70.4662,70.5409,21500.0
2014-03-03 14:45:00,94.37,94.45,94.37,94.43,27800.0,70.5334,70.5932,70.5334,70.5783,27800.0
2014-03-03 14:50:00,94.44,94.47,94.41,94.47,18800.0,70.5858,70.6082,70.5633,70.6082,18800.0
2014-03-03 14:55:00,94.45,94.46,94.35,94.37,28700.0,70.5932,70.6007,70.5185,70.5334,28700.0
2014-03-03 15:00:00,94.37,94.46,94.37,94.43,49900.0,70.5334,70.6007,70.5334,70.5783,49900.0
2014-03-03 15:05:00,94.43,94.44,94.4,94.41,32900.0,70.5783,70.5858,70.5559,70.5633,32900.0
2014-03-03 15:10:00,94.41,94.41,94.34,94.38,35800.0,70.5633,70.5633,70.511,70.5409,35800.0
2014-03-03 15:15:00,94.38,94.38,94.32,94.36,24900.0,70.5409,70.5409,70.4961,70.526,24900.0
2014-03-03 15:20:00,94.36,94.43,94.35,94.39,47800.0,70.526,70.5783,70.5185,70.5484,47800.0
2014-03-03 15:25:00,94.39,94.43,94.31,94.4,49400.0,70.5484,70.5783,70.4886,70.5559,49400.0
2014-03-03 15:30:00,94.4,94.4,94.31,94.36,69900.0,70.5559,70.5559,70.4886,70.526,69900.0
2014-03-03 15:35:00,94.36,94.4,94.35,94.38,55100.0,70.526,70.5559,70.5185,70.5409,55100.0
2014-03-03 15:40:00,94.38,94.44,94.35,94.44,72900.0,70.5409,70.5858,70.5185,70.5858,72900.0
2014-03-03 15:45:00,94.44,94.47,94.36,94.37,117400.0,70.5858,70.6082,70.526,70.5334,117400.0
2014-03-03 15:50:00,94.37,94.4,94.31,94.36,136800.0,70.5334,70.5559,70.4886,70.526,136800.0
2014-03-03 15:55:00,94.36,94.43,94.33,94.42,263500.0,70.526,70.5783,70.5036,70.5708,263500.0
2014-03-04 09:30:00,95.25,95.27,94.92,95.04,221200.0,71.1912,71.2061,70.9445,71.0342,221200.0
2014-03-04 09:35:00,95.04,95.23,95.03,95.03,103900.0,71.0342,71.1762,71.0267,71.0267,103900.0
2014-03-04 09:40:00,95.03,95.09,94.93,94.96,102000.0,71.0267,71.0716,70.952,70.9744,102000.0
2014-03-04 09:45:00,94.97,95.14,94.95,95.11,50400.0,70.9819,71.109,70.9669,71.0865,50400.0
2014-03-04 09:50:00,95.12,95.25,95.1,95.12,86000.0,71.094,71.1912,71.0791,71.094,86000.0
2014-03-04 09:55:00,95.11,95.14,95.03,95.12,54400.0,71.0865,71.109,71.0267,71.094,54400.0
2014-03-04 10:00:00,95.13,95.21,95.11,95.11,51100.0,71.1015,71.1613,71.0865,71.0865,51100.0
2014-03-04 10:05:00,95.09,95.12,95.06,95.09,36200.0,71.0716,71.094,71.0492,71.0716,36200.0
2014-03-04 10:10:00,95.09,95.22,95.07,95.18,53200.0,71.0716,71.1688,71.0566,71.1389,53200.0
2014-03-04 10:15:00,95.18,95.2,95.1,95.17,44600.0,71.1389,71.1538,71.0791,71.1314,44600.0
2014-03-04 10:20:00,95.19,95.22,95.17,95.19,45900.0,71.1463,71.1688,71.1314,71.1463,45900.0
2014-03-04 10:25:00,95.2,95.26,95.2,95.26,34900.0,71.1538,71.1986,71.1538,71.1986,34900.0
2014-03-04 10:30:00,95.25,95.25,95.1,95.1,44400.0,71.1912,71.1912,71.0791,71.0791,44400.0
2014-03-04 10:35:00,95.1,95.11,95.0,95.04,55300.0,71.0791,71.0865,71.0043,71.0342,55300.0
2014-03-04 10:40:00,95.03,95.07,94.97,94.98,50400.0,71.0267,71.0566,70.9819,70.9894,50400.0
2014-03-04 10:45:00,94.97,95.0,94.9,94.91,50300.0,70.9819,71.0043,70.9296,70.9371,50300.0
2014-03-04 10:50:00,94.92,94.97,94.9,94.96,54300.0,70.9445,70.9819,70.9296,70.9744,54300.0
2014-03-04 10:55:00,94.96,95.03,94.94,95.0,47400.0,70.9744,71.0267,70.9595,71.0043,47400.0
2014-03-04 11:00:00,95.0,95.03,94.99,95.02,16700.0,71.0043,71.0267,70.9968,71.0193,16700.0
2014-03-04 11:05:00,95.03,95.03,94.97,94.98,25500.0,71.0267,71.0267,70.9819,70.9894,25500.0
2014-03-04 11:10:00,94.99,94.99,94.95,94.96,22900.0,70.9968,70.9968,70.9669,70.9744,22900.0
2014-03-04 11:15:00,94.96,95.03,94.95,95.02,31300.0,70.9744,71.0267,70.9669,71.0193,31300.0
2014-03-04 11:20:00,95.01,95.02,94.99,94.99,24300.0,71.0118,71.0193,70.9968,70.9968,24300.0
2014-03-04 11:25:00,95.0,95.02,94.97,95.02,40600.0,71.0043,71.0193,70.9819,71.0193,40600.0
2014-03-04 11:30:00,95.02,95.02,94.94,94.97,51000.0,71.0193,71.0193,70.9595,70.9819,51000.0
2014-03-04 11:35:00,94.97,94.99,94.95,94.95,34800.0,70.9819,70.9968,70.9669,70.9669,34800.0
2014-03-04 11:40:00,94.96,94.99,94.94,94.98,33600.0,70.9744,70.9968,70.9595,70.9894,33600.0
2014-03-04 11:45:00,94.98,94.99,94.95,94.96,25800.0,70.9894,70.9968,70.9669,70.9744,25800.0
2014-03-04 11:50:00,94.96,94.99,94.95,94.97,27300.0,70.9744,70.9968,70.9669,70.9819,27300.0
2014-03-04 11:55:00,94.98,95.0,94.97,94.99,32800.0,70.9894,71.0043,70.9819,70.9968,32800.0
2014-03-04 12:00:00,94.99,95.0,94.98,95.0,44300.0,70.9968,71.0043,70.9894,71.0043,44300.0
2014-03-04 12:05:00,95.0,95.0,94.99,95.0,17200.0,71.0043,71.0043,70.9968,71.0043,17200.0
2014-03-04 12:10:00,94.99,95.0,94.98,94.99,27800.0,70.9968,71.0043,70.9894,70.9968,27800.0
2014-03-04 12:15:00,95.0,95.0,94.96,94.99,36500.0,71.0043,71.0043,70.9744,70.9968,36500.0
2014-03-04 12:20:00,94.98,95.01,94.98,95.0,26900.0,70.9894,71.0118,70.9894,71.0043,26900.0
2014-03-04 12:25:00,94.99,95.0,94.97,94.97,16900.0,70.9968,71.0043,70.9819,70.9819,16900.0
2014-03-04 12:30:00,94.97,94.98,94.95,94.97,25100.0,70.9819,70.9894,70.9669,70.9819,25100.0
2014-03-04 12:35:00,94.98,94.98,94.95,94.96,17200.0,70.9894,70.9894,70.9669,70.9744,17200.0
2014-03-04 12:40:00,94.95,94.96,94.92,94.92,16700.0,70.9669,70.9744,70.9445,70.9445,16700.0
2014-03-04 12:45:00,94.92,94.94,94.92,94.92,16100.0,70.9445,70.9595,70.9445,70.9445,16100.0
2014-03-04 12:50:00,94.93,94.93,94.91,94.92,23900.0,70.952,70.952,70.9371,70.9445,23900.0
2014-03-04 12:55:00,94.92,94.95,94.91,94.93,25900.0,70.9445,70.9669,70.9371,70.952,25900.0
2014-03-04 13:00:00,94.93,94.95,94.92,94.93,11600.0,70.952,70.9669,70.9445,70.952,11600.0
2014-03-04 13:05:00,94.93,94.96,94.9,94.9,30600.0,70.952,70.9744,70.9296,70.9296,30600.0
2014-03-04 13:10:00,94.91,94.94,94.91,94.93,27600.0,70.9371,70.9595,70.9371,70.952,27600.0
2014-03-04 13:15:00,94.92,94.97,94.92,94.96,26800.0,70.9445,70.9819,70.9445,70.9744,26800.0
2014-03-04 13:20:00,94.96,94.97,94.94,94.96,17700.0,70.9744,70.9819,70.9595,70.9744,17700.0
2014-03-04 13:25:00,94.96,95.0,94.96,94.98,24700.0,70.9744,71.0043,70.9744,70.9894,24700.0
2014-03-04 13:30:00,94.97,94.99,94.95,94.96,15100.0,70.9819,70.9968,70.9669,70.9744,15100.0
2014-03-04 13:35:00,94.96,94.97,94.93,94.97,15100.0,70.9744,70.9819,70.952,70.9819,15100.0
2014-03-04 13:40:00,94.96,94.98,94.95,94.98,32500.0,70.9744,70.9894,70.9669,70.9894,32500.0
2014-03-04 13:45:00,94.98,95.01,94.91,94.91,47300.0,70.9894,71.0118,70.9371,70.9371,47300.0
2014-03-04 13:50:00,94.91,94.93,94.86,94.93,46100.0,70.9371,70.952,70.8997,70.952,46100.0
2014-03-04 13:55:00,94.93,94.98,94.93,94.97,28600.0,70.952,70.9894,70.952,70.9819,28600.0
2014-03-04 14:00:00,94.97,94.97,94.88,94.92,40100.0,70.9819,70.9819,70.9146,70.9445,40100.0
2014-03-04 14:05:00,94.91,94.96,94.89,94.93,33100.0,70.9371,70.9744,70.9221,70.952,33100.0
2014-03-04 14:10:00,94.92,94.96,94.92,94.95,13600.0,70.9445,70.9744,70.9445,70.9669,13600.0
2014-03-04 14:15:00,94.95,94.96,94.9,94.93,21200.0,70.9669,70.9744,70.9296,70.952,21200.0
2014-03-04 14:20:00,94.92,94.97,94.92,94.96,23200.0,70.9445,70.9819,70.9445,70.9744,23200.0
2014-03-04 14:25:00,94.95,94.97,94.9,94.97,43700.0,70.9669,70.9819,70.9296,70.9819,43700.0
2014-03-04 14:30:00,94.97,94.97,94.94,94.95,41900.0,70.9819,70.9819,70.9595,70.9669,41900.0
2014-03-04 14:35:00,94.95,94.95,94.88,94.89,25400.0,70.9669,70.9669,70.9146,70.9221,25400.0
2014-03-04 14:40:00,94.9,94.94,94.9,94.93,24600.0,70.9296,70.9595,70.9296,70.952,24600.0
2014-03-04 14:45:00,94.93,94.96,94.92,94.93,22300.0,70.952,70.9744,70.9445,70.952,22300.0
2014-03-04 14:50:00,94.92,94.95,94.92,94.93,30900.0,70.9445,70.9669,70.9445,70.952,30900.0
2014-03-04 14:55:00,94.93,94.98,94.92,94.94,79000.0,70.952,70.9894,70.9445,70.9595,79000.0
2014-03-04 15:00:00,94.94,94.98,94.92,94.94,41500.0,70.9595,70.9894,70.9445,70.9595,41500.0
2014-03-04 15:05:00,94.95,94.98,94.94,94.94,33800.0,70.9669,70.9894,70.9595,70.9595,33800.0
2014-03-04 15:10:00,94.94,94.98,94.94,94.97,42900.0,70.9595,70.9894,70.9595,70.9819,42900.0
2014-03-04 15:15:00,94.96,94.98,94.92,94.97,69800.0,70.9744,70.9894,70.9445,70.9819,69800.0
2014-03-04 15:20:00,94.97,94.99,94.95,94.97,59400.0,70.9819,70.9968,70.9669,70.9819,59400.0
2014-03-04 15:25:00,94.98,94.99,94.9,94.9,57200.0,70.9894,70.9968,70.9296,70.9296,57200.0
2014-03-04 15:30:00,94.91,94.91,94.86,94.89,77500.0,70.9371,70.9371,70.8997,70.9221,77500.0
2014-03-04 15:35:00,94.89,94.92,94.86,94.9,144600.0,70.9221,70.9445,70.8997,70.9296,144600.0
2014-03-04 15:40:00,94.9,94.98,94.9,94.98,73700.0,70.9296,70.9894,70.9296,70.9894,73700.0
2014-03-04 15:45:00,94.98,95.0,94.91,94.95,173600.0,70.9894,71.0043,70.9371,70.9669,173600.0
2014-03-04 15:50:00,94.95,94.96,94.9,94.95,111100.0,70.9669,70.9744,70.9296,70.9669,111100.0
2014-03-04 15:55:00,94.95,95.0,94.9,94.97,236600.0,70.9669,71.0043,70.9296,70.9819,236600.0
2014-03-05 09:30:00,95.34,95.61,95.21,95.45,318500.0,71.2584,71.4602,71.1613,71.3407,318500.0
2014-03-05 09:35:00,95.45,95.45,95.25,95.31,73300.0,71.3407,71.3407,71.1912,71.236,73300.0
2014-03-05 09:40:00,95.32,95.33,95.2,95.3,62300.0,71.2435,71.251,71.1538,71.2285,62300.0
2014-03-05 09:45:00,95.29,95.34,95.19,95.2,45300.0,71.2211,71.2584,71.1463,71.1538,45300.0
2014-03-05 09:50:00,95.22,95.28,95.13,95.28,49300.0,71.1688,71.2136,71.1015,71.2136,49300.0
2014-03-05 09:55:00,95.28,95.4,95.25,95.4,74800.0,71.2136,71.3033,71.1912,71.3033,74800.0
2014-03-05 10:00:00,95.39,95.41,95.33,95.39,48000.0,71.2958,71.3108,71.251,71.2958,48000.0
2014-03-05 10:05:00,95.39,95.47,95.39,95.42,43900.0,71.2958,71.3556,71.2958,71.3182,43900.0
2014-03-05 10:10:00,95.42,95.42,95.27,95.28,32500.0,71.3182,71.3182,71.2061,71.2136,32500.0
2014-03-05 10:15:00,95.28,95.32,95.27,95.32,50400.0,71.2136,71.2435,71.2061,71.2435,50400.0
2014-03-05 10:20:00,95.31,95.46,95.31,95.4,61700.0,71.236,71.3481,71.236,71.3033,61700.0
2014-03-05 10:25:00,95.41,95.48,95.37,95.38,49300.0,71.3108,71.3631,71.2809,71.2883,49300.0
2014-03-05 10:30:00,95.39,95.41,95.27,95.28,41800.0,71.2958,71.3108,71.2061,71.2136,41800.0
2014-03-05 10:35:00,95.28,95.3,95.23,95.24,48200.0,71.2136,71.2285,71.1762,71.1837,48200.0
2014-03-05 10:40:00,95.24,95.26,95.16,95.17,47800.0,71.1837,71.1986,71.1239,71.1314,47800.0
2014-03-05 10:45:00,95.16,95.18,95.07,95.08,65400.0,71.1239,71.1389,71.0566,71.0641,65400.0
2014-03-05 10:50:00,95.08,95.09,95.0,95.06,66700.0,71.0641,71.0716,71.0043,71.0492,66700.0
2014-03-05 10:55:00,95.06,95.12,95.05,95.11,27400.0,71.0492,71.094,71.0417,71.0865,27400.0
2014-03-05 11:00:00,95.12,95.15,95.09,95.12,41100.0,71.094,71.1164,71.0716,71.094,41100.0
2014-03-05 11:05:00,95.12,95.13,95.07,95.08,21200.0,71.094,71.1015,71.0566,71.0641,21200.0
2014-03-05 11:10:00,95.08,95.12,95.08,95.09,23300.0,71.0641,71.094,71.0641,71.0716,23300.0
2014-03-05 11:15:00,95.09,95.11,95.04,95.04,29400.0,71.0716,71.0865,71.0342,71.0342,29400.0
2014-03-05 11:20:00,95.04,95.09,95.04,95.09,25500.0,71.0342,71.0716,71.0342,71.0716,25500.0
2014-03-05 11:25:00,95.08,95.1,95.0,95.0,47200.0,71.0641,71.0791,71.0043,71.0043,47200.0
2014-03-05 11:30:00,95.0,95.03,94.97,95.0,31300.0,71.0043,71.0267,70.9819,71.0043,31300.0
2014-03-05 11:35:00,94.99,95.03,94.96,95.02,37600.0,70.9968,71.0267,70.9744,71.0193,37600.0
2014-03-05 11:40:00,95.01,95.02,94.98,95.0,28500.0,71.0118,71.0193,70.9894,71.0043,28500.0
2014-03-05 11:45:00,95.0,95.03,95.0,95.03,27400.0,71.0043,71.0267,71.0043,71.0267,27400.0
2014-03-05 11:50:00,95.03,95.13,95.02,95.1,58700.0,71.0267,71.1015,71.0193,71.0791,58700.0
2014-03-05 11:55:00,95.1,95.1,95.07,95.08,24500.0,71.0791,71.0791,71.0566,71.0641,24500.0
2014-03-05 12:00:00,95.09,95.18,95.08,95.16,34600.0,71.0716,71.1389,71.0641,71.1239,34600.0
2014-03-05 12:05:00,95.16,95.16,95.14,95.15,26900.0,71.1239,71.1239,71.109,71.1164,26900.0
2014-03-05 12:10:00,95.15,95.16,95.1,95.1,18900.0,71.1164,71.1239,71.0791,71.0791,18900.0
2014-03-05 12:15:00,95.1,95.16,95.1,95.13,27500.0,71.0791,71.1239,71.0791,71.1015,27500.0
2014-03-05 12:20:00,95.12,95.18,95.11,95.16,51500.0,71.094,71.1389,71.0865,71.1239,51500.0
2014-03-05 12:25:00,95.17,95.2,95.13,95.16,29700.0,71.1314,71.1538,71.1015,71.1239,29700.0
2014-03-05 12:30:00,95.16,95.18,95.12,95.12,42000.0,71.1239,71.1389,71.094,71.094,42000.0
2014-03-05 12:35:00,95.13,95.16,95.13,95.15,20400.0,71.1015,71.1239,71.1015,71.1164,20400.0
2014-03-05 12:40:00,95.16,95.17,95.12,95.12,44500.0,71.1239,71.1314,71.094,71.094,44500.0
2014-03-05 12:45:00,95.12,95.15,95.09,95.14,26000.0,71.094,71.1164,71.0716,71.109,26000.0
2014-03-05 12:50:00,95.15,95.15,95.09,95.1,19000.0,71.1164,71.1164,71.0716,71.0791,19000.0
2014-03-05 12:55:00,95.11,95.19,95.1,95.19,25300.0,71.0865,71.1463,71.0791,71.1463,25300.0
2014-03-05 13:00:00,95.18,95.21,95.17,95.18,23400.0,71.1389,71.1613,71.1314,71.1389,23400.0
2014-03-05 13:05:00,95.18,95.19,95.11,95.11,19400.0,71.1389,71.1463,71.0865,71.0865,19400.0
2014-03-05 13:10:00,95.11,95.13,95.08,95.13,21700.0,71.0865,71.1015,71.0641,71.1015,21700.0
2014-03-05 13:15:00,95.12,95.14,95.08,95.08,24100.0,71.094,71.109,71.0641,71.0641,24100.0
2014-03-05 13:20:00,95.08,95.08,95.03,95.03,21100.0,71.0641,71.0641,71.0267,71.0267,21100.0
2014-03-05 13:25:00,95.02,95.03,94.97,94.97,22500.0,71.0193,71.0267,70.9819,70.9819,22500.0
2014-03-05 13:30:00,94.97,95.03,94.94,95.02,26900.0,70.9819,71.0267,70.9595,71.0193,26900.0
2014-03-05 13:35:00,95.02,95.02,94.95,94.95,21700.0,71.0193,71.0193,70.9669,70.9669,21700.0
2014-03-05 13:40:00,94.96,95.02,94.95,94.95,29200.0,70.9744,71.0193,70.9669,70.9669,29200.0
2014-03-05 13:45:00,94.95,94.97,94.94,94.95,39100.0,70.9669,70.9819,70.9595,70.9669,39100.0
2014-03-05 13:50:00,94.97,95.01,94.95,94.99,30200.0,70.9819,71.0118,70.9669,70.9968,30200.0
2014-03-05 13:55:00,95.0,95.01,94.95,94.95,16700.0,71.0043,71.0118,70.9669,70.9669,16700.0
2014-03-05 14:00:00,94.96,95.0,94.95,94.98,37500.0,70.9744,71.0043,70.9669,70.9894,37500.0
2014-03-05 14:05:00,94.97,94.99,94.95,94.99,37200.0,70.9819,70.9968,70.9669,70.9968,37200.0
2014-03-05 14:10:00,94.98,95.04,94.97,94.97,25100.0,70.9894,71.0342,70.9819,70.9819,25100.0
2014-03-05 14:15:00,94.97,95.0,94.96,94.99,24300.0,70.9819,71.0043,70.9744,70.9968,24300.0
2014-03-05 14:20:00,94.99,95.06,94.99,95.06,22200.0,70.9968,71.0492,70.9968,71.0492,22200.0
2014-03-05 14:25:00,95.06,95.11,95.06,95.09,31500.0,71.0492,71.0865,71.0492,71.0716,31500.0
2014-03-05 14:30:00,95.08,95.12,95.08,95.11,23100.0,71.0641,71.094,71.0641,71.0865,23100.0
2014-03-05 14:35:00,95.12,95.15,95.11,95.12,23700.0,71.094,71.1164,71.0865,71.094,23700.0
2014-03-05 14:40:00,95.11,95.12,95.06,95.06,20600.0,71.0865,71.094,71.0492,71.0492,20600.0
2014-03-05 14:45:00,95.06,95.1,95.05,95.08,25400.0,71.0492,71.0791,71.0417,71.0641,25400.0
2014-03-05 14:50:00,95.08,95.08,95.02,95.04,42600.0,71.0641,71.0641,71.0193,71.0342,42600.0
2014-03-05 14:55:00,95.04,95.06,95.02,95.05,27100.0,71.0342,71.0492,71.0193,71.0417,27100.0
2014-03-05 15:00:00,95.04,95.05,94.99,95.0,25600.0,71.0342,71.0417,70.9968,71.0043,25600.0
2014-03-05 15:05:00,95.01,95.03,94.96,94.97,26900.0,71.0118,71.0267,70.9744,70.9819,26900.0
2014-03-05 15:10:00,94.96,95.01,94.96,95.0,40200.0,70.9744,71.0118,70.9744,71.0043,40200.0
2014-03-05 15:15:00,94.99,95.0,94.97,94.99,23900.0,70.9968,71.0043,70.9819,70.9968,23900.0
2014-03-05 15:20:00,94.99,95.03,94.98,95.01,33800.0,70.9968,71.0267,70.9894,71.0118,33800.0
2014-03-05 15:25:00,95.02,95.03,94.98,95.01,34300.0,71.0193,71.0267,70.9894,71.0118,34300.0
2014-03-05 15:30:00,95.02,95.03,94.98,95.03,51700.0,71.0193,71.0267,70.9894,71.0267,51700.0
2014-03-05 15:35:00,95.04,95.05,94.98,95.03,41900.0,71.0342,71.0417,70.9894,71.0267,41900.0
2014-03-05 15:40:00,95.03,95.03,95.01,95.02,44200.0,71.0267,71.0267,71.0118,71.0193,44200.0
2014-03-05 15:45:00,95.01,95.04,95.01,95.03,62900.0,71.0118,71.0342,71.0118,71.0267,62900.0
2014-03-05 15:50:00,95.02,95.05,95.02,95.03,66900.0,71.0193,71.0417,71.0193,71.0267,66900.0
2014-03-05 15:55:00,95.03,95.06,95.01,95.02,168000.0,71.0267,71.0492,71.0118,71.0193,168000.0
2014-03-06 09:30:00,95.05,95.22,94.92,94.95,153600.0,71.0417,71.1688,70.9445,70.9669,153600.0
2014-03-06 09:35:00,94.96,95.03,94.92,94.97,74100.0,70.9744,71.0267,70.9445,70.9819,74100.0
2014-03-06 09:40:00,94.96,94.97,94.81,94.88,132400.0,70.9744,70.9819,70.8623,70.9146,132400.0
2014-03-06 09:45:00,94.88,95.0,94.88,94.95,54400.0,70.9146,71.0043,70.9146,70.9669,54400.0
2014-03-06 09:50:00,94.95,95.09,94.94,95.01,75000.0,70.9669,71.0716,70.9595,71.0118,75000.0
2014-03-06 09:55:00,95.01,95.04,94.94,94.95,44900.0,71.0118,71.0342,70.9595,70.9669,44900.0
2014-03-06 10:00:00,94.95,95.03,94.89,95.01,48600.0,70.9669,71.0267,70.9221,71.0118,48600.0
2014-03-06 10:05:00,95.0,95.02,94.91,94.91,96200.0,71.0043,71.0193,70.9371,70.9371,96200.0
2014-03-06 10:10:00,94.91,94.92,94.84,94.86,69900.0,70.9371,70.9445,70.8847,70.8997,69900.0
2014-03-06 10:15:00,94.87,94.87,94.76,94.8,85500.0,70.9072,70.9072,70.8249,70.8548,85500.0
2014-03-06 10:20:00,94.81,94.87,94.75,94.81,74400.0,70.8623,70.9072,70.8175,70.8623,74400.0
2014-03-06 10:25:00,94.8,94.89,94.77,94.88,57300.0,70.8548,70.9221,70.8324,70.9146,57300.0
2014-03-06 10:30:00,94.88,95.02,94.87,95.01,56600.0,70.9146,71.0193,70.9072,71.0118,56600.0
2014-03-06 10:35:00,95.01,95.11,95.0,95.11,38700.0,71.0118,71.0865,71.0043,71.0865,38700.0
2014-03-06 10:40:00,95.12,95.19,95.12,95.18,34500.0,71.094,71.1463,71.094,71.1389,34500.0
2014-03-06 10:45:00,95.18,95.22,95.11,95.16,59300.0,71.1389,71.1688,71.0865,71.1239,59300.0
2014-03-06 10:50:00,95.16,95.18,95.07,95.09,56200.0,71.1239,71.1389,71.0566,71.0716,56200.0
2014-03-06 10:55:00,95.08,95.1,95.0,95.04,38900.0,71.0641,71.0791,71.0043,71.0342,38900.0
2014-03-06 11:00:00,95.04,95.06,95.01,95.04,23800.0,71.0342,71.0492,71.0118,71.0342,23800.0
2014-03-06 11:05:00,95.06,95.09,95.02,95.07,19200.0,71.0492,71.0716,71.0193,71.0566,19200.0
2014-03-06 11:10:00,95.08,95.08,95.03,95.07,26700.0,71.0641,71.0641,71.0267,71.0566,26700.0
2014-03-06 11:15:00,95.08,95.1,95.07,95.07,20300.0,71.0641,71.0791,71.0566,71.0566,20300.0
2014-03-06 11:20:00,95.08,95.14,95.07,95.1,30900.0,71.0641,71.109,71.0566,71.0791,30900.0
2014-03-06 11:25:00,95.1,95.14,95.05,95.13,25100.0,71.0791,71.109,71.0417,71.1015,25100.0
2014-03-06 11:30:00,95.13,95.29,95.13,95.28,47600.0,71.1015,71.2211,71.1015,71.2136,47600.0
2014-03-06 11:35:00,95.27,95.33,95.26,95.31,46800.0,71.2061,71.251,71.1986,71.236,46800.0
2014-03-06 11:40:00,95.32,95.33,95.3,95.31,36400.0,71.2435,71.251,71.2285,71.236,36400.0
2014-03-06 11:45:00,95.3,95.34,95.3,95.32,25900.0,71.2285,71.2584,71.2285,71.2435,25900.0
2014-03-06 11:50:00,95.33,95.4,95.32,95.35,26200.0,71.251,71.3033,71.2435,71.2659,26200.0
2014-03-06 11:55:00,95.35,95.4,95.34,95.38,25300.0,71.2659,71.3033,71.2584,71.2883,25300.0
2014-03-06 12:00:00,95.39,95.42,95.37,95.41,59200.0,71.2958,71.3182,71.2809,71.3108,59200.0
2014-03-06 12:05:00,95.41,95.45,95.39,95.45,48900.0,71.3108,71.3407,71.2958,71.3407,48900.0
2014-03-06 12:10:00,95.46,95.53,95.45,95.52,67300.0,71.3481,71.4004,71.3407,71.393,67300.0
2014-03-06 12:15:00,95.52,95.54,95.42,95.43,40100.0,71.393,71.4079,71.3182,71.3257,40100.0
2014-03-06 12:20:00,95.44,95.47,95.42,95.42,47000.0,71.3332,71.3556,71.3182,71.3182,47000.0
2014-03-06 12:25:00,95.42,95.46,95.42,95.46,28900.0,71.3182,71.3481,71.3182,71.3481,28900.0
2014-03-06 12:30:00,95.47,95.54,95.47,95.53,25400.0,71.3556,71.4079,71.3556,71.4004,25400.0
2014-03-06 12:35:00,95.54,95.58,95.53,95.56,25700.0,71.4079,71.4378,71.4004,71.4229,25700.0
2014-03-06 12:40:00,95.56,95.57,95.54,95.57,16700.0,71.4229,71.4303,71.4079,71.4303,16700.0
2014-03-06 12:45:00,95.56,95.56,95.52,95.52,22200.0,71.4229,71.4229,71.393,71.393,22200.0
2014-03-06 12:50:00,95.52,95.58,95.52,95.58,40000.0,71.393,71.4378,71.393,71.4378,40000.0
2014-03-06 12:55:00,95.57,95.6,95.54,95.55,19900.0,71.4303,71.4528,71.4079,71.4154,19900.0
2014-03-06 13:00:00,95.55,95.56,95.5,95.51,29800.0,71.4154,71.4229,71.378,71.3855,29800.0
2014-03-06 13:05:00,95.51,95.52,95.5,95.51,18600.0,71.3855,71.393,71.378,71.3855,18600.0
2014-03-06 13:10:00,95.51,95.51,95.4,95.44,48300.0,71.3855,71.3855,71.3033,71.3332,48300.0
2014-03-06 13:15:00,95.43,95.45,95.41,95.44,41400.0,71.3257,71.3407,71.3108,71.3332,41400.0
2014-03-06 13:20:00,95.44,95.52,95.44,95.52,32600.0,71.3332,71.393,71.3332,71.393,32600.0
2014-03-06 13:25:00,95.52,95.57,95.52,95.56,40400.0,71.393,71.4303,71.393,71.4229,40400.0
2014-03-06 13:30:00,95.56,95.59,95.54,95.58,19500.0,71.4229,71.4453,71.4079,71.4378,19500.0
2014-03-06 13:35:00,95.59,95.62,95.56,95.61,50800.0,71.4453,71.4677,71.4229,71.4602,50800.0
2014-03-06 13:40:00,95.6,95.61,95.53,95.57,43600.0,71.4528,71.4602,71.4004,71.4303,43600.0
2014-03-06 13:45:00,95.56,95.56,95.5,95.56,59700.0,71.4229,71.4229,71.378,71.4229,59700.0
2014-03-06 13:50:00,95.56,95.61,95.53,95.54,43900.0,71.4229,71.4602,71.4004,71.4079,43900.0
2014-03-06 13:55:00,95.54,95.54,95.5,95.51,26200.0,71.4079,71.4079,71.378,71.3855,26200.0
2014-03-06 14:00:00,95.5,95.54,95.49,95.53,38500.0,71.378,71.4079,71.3706,71.4004,38500.0
2014-03-06 14:05:00,95.52,95.56,95.51,95.53,34400.0,71.393,71.4229,71.3855,71.4004,34400.0
2014-03-06 14:10:00,95.53,95.57,95.51,95.54,30800.0,71.4004,71.4303,71.3855,71.4079,30800.0
2014-03-06 14:15:00,95.54,95.56,95.51,95.53,28000.0,71.4079,71.4229,71.3855,71.4004,28000.0
2014-03-06 14:20:00,95.53,95.59,95.52,95.56,19200.0,71.4004,71.4453,71.393,71.4229,19200.0
2014-03-06 14:25:00,95.56,95.6,95.55,95.59,17600.0,71.4229,71.4528,71.4154,71.4453,17600.0
2014-03-06 14:30:00,95.58,95.6,95.55,95.58,20800.0,71.4378,71.4528,71.4154,71.4378,20800.0
2014-03-06 14:35:00,95.59,95.59,95.54,95.58,18500.0,71.4453,71.4453,71.4079,71.4378,18500.0
2014-03-06 14:40:00,95.58,95.64,95.57,95.58,23000.0,71.4378,71.4827,71.4303,71.4378,23000.0
2014-03-06 14:45:00,95.58,95.61,95.56,95.57,18200.0,71.4378,71.4602,71.4229,71.4303,18200.0
2014-03-06 14:50:00,95.56,95.59,95.55,95.56,19200.0,71.4229,71.4453,71.4154,71.4229,19200.0
2014-03-06 14:55:00,95.57,95.59,95.56,95.58,18500.0,71.4303,71.4453,71.4229,71.4378,18500.0
2014-03-06 15:00:00,95.58,95.61,95.56,95.57,20300.0,71.4378,71.4602,71.4229,71.4303,20300.0
2014-03-06 15:05:00,95.58,95.58,95.54,95.55,21100.0,71.4378,71.4378,71.4079,71.4154,21100.0
2014-03-06 15:10:00,95.55,95.58,95.54,95.57,18200.0,71.4154,71.4378,71.4079,71.4303,18200.0
2014-03-06 15:15:00,95.57,95.58,95.55,95.57,30900.0,71.4303,71.4378,71.4154,71.4303,30900.0
2014-03-06 15:20:00,95.56,95.58,95.54,95.54,20500.0,71.4229,71.4378,71.4079,71.4079,20500.0
2014-03-06 15:25:00,95.54,95.61,95.54,95.6,59600.0,71.4079,71.4602,71.4079,71.4528,59600.0
2014-03-06 15:30:00,95.6,95.67,95.59,95.65,45100.0,71.4528,71.5051,71.4453,71.4901,45100.0
2014-03-06 15:35:00,95.65,95.67,95.59,95.61,65000.0,71.4901,71.5051,71.4453,71.4602,65000.0
2014-03-06 15:40:00,95.61,95.61,95.58,95.58,76000.0,71.4602,71.4602,71.4378,71.4378,76000.0
2014-03-06 15:45:00,95.59,95.6,95.55,95.57,86500.0,71.4453,71.4528,71.4154,71.4303,86500.0
2014-03-06 15:50:00,95.57,95.58,95.51,95.53,175000.0,71.4303,71.4378,71.3855,71.4004,175000.0
2014-03-06 15:55:00,95.54,95.62,95.53,95.62,226400.0,71.4079,71.4677,71.4004,71.4677,226400.0
2014-03-07 09:30:00,95.73,95.79,95.19,95.26,181800.0,71.5499,71.5948,71.1463,71.1986,181800.0
2014-03-07 09:35:00,95.27,95.39,95.24,95.26,79100.0,71.2061,71.2958,71.1837,71.1986,79100.0
2014-03-07 09:40:00,95.26,95.32,95.14,95.14,97700.0,71.1986,71.2435,71.109,71.109,97700.0
2014-03-07 09:45:00,95.14,95.22,95.03,95.07,77300.0,71.109,71.1688,71.0267,71.0566,77300.0
2014-03-07 09:50:00,95.08,95.27,95.03,95.26,83500.0,71.0641,71.2061,71.0267,71.1986,83500.0
2014-03-07 09:55:00,95.25,95.4,95.25,95.34,68200.0,71.1912,71.3033,71.1912,71.2584,68200.0
2014-03-07 10:00:00,95.34,95.38,95.22,95.27,50500.0,71.2584,71.2883,71.1688,71.2061,50500.0
2014-03-07 10:05:00,95.28,95.43,95.28,95.4,26300.0,71.2136,71.3257,71.2136,71.3033,26300.0
2014-03-07 10:10:00,95.4,95.48,95.34,95.47,35900.0,71.3033,71.3631,71.2584,71.3556,35900.0
2014-03-07 10:15:00,95.46,95.48,95.34,95.34,24600.0,71.3481,71.3631,71.2584,71.2584,24600.0
2014-03-07 10:20:00,95.34,95.43,95.3,95.32,49100.0,71.2584,71.3257,71.2285,71.2435,49100.0
2014-03-07 10:25:00,95.33,95.4,95.27,95.35,24400.0,71.251,71.3033,71.2061,71.2659,24400.0
2014-03-07 10:30:00,95.36,95.45,95.31,95.31,28900.0,71.2734,71.3407,71.236,71.236,28900.0
2014-03-07 10:35:00,95.31,95.38,95.3,95.34,28100.0,71.236,71.2883,71.2285,71.2584,28100.0
2014-03-07 10:40:00,95.33,95.34,95.29,95.3,30600.0,71.251,71.2584,71.2211,71.2285,30600.0
2014-03-07 10:45:00,95.3,95.35,95.25,95.33,43900.0,71.2285,71.2659,71.1912,71.251,43900.0
2014-03-07 10:50:00,95.33,95.36,95.28,95.28,25200.0,71.251,71.2734,71.2136,71.2136,25200.0
2014-03-07 10:55:00,95.28,95.3,95.26,95.27,30900.0,71.2136,71.2285,71.1986,71.2061,30900.0
2014-03-07 11:00:00,95.27,95.27,95.14,95.17,26000.0,71.2061,71.2061,71.109,71.1314,26000.0
2014-03-07 11:05:00,95.17,95.3,95.14,95.3,30100.0,71.1314,71.2285,71.109,71.2285,30100.0
2014-03-07 11:10:00,95.3,95.3,95.21,95.21,39700.0,71.2285,71.2285,71.1613,71.1613,39700.0
2014-03-07 11:15:00,95.2,95.25,95.15,95.24,18500.0,71.1538,71.1912,71.1164,71.1837,18500.0
2014-03-07 11:20:00,95.23,95.25,95.15,95.24,20900.0,71.1762,71.1912,71.1164,71.1837,20900.0
2014-03-07 11:25:00,95.24,95.27,95.21,95.26,25400.0,71.1837,71.2061,71.1613,71.1986,25400.0
2014-03-07 11:30:00,95.26,95.28,95.2,95.22,21400.0,71.1986,71.2136,71.1538,71.1688,21400.0
2014-03-07 11:35:00,95.21,95.26,95.16,95.18,32800.0,71.1613,71.1986,71.1239,71.1389,32800.0
2014-03-07 11:40:00,95.19,95.26,95.16,95.23,18400.0,71.1463,71.1986,71.1239,71.1762,18400.0
2014-03-07 11:45:00,95.23,95.25,95.17,95.19,33500.0,71.1762,71.1912,71.1314,71.1463,33500.0
2014-03-07 11:50:00,95.2,95.24,95.17,95.18,31100.0,71.1538,71.1837,71.1314,71.1389,31100.0
2014-03-07 11:55:00,95.18,95.26,95.17,95.24,50000.0,71.1389,71.1986,71.1314,71.1837,50000.0
2014-03-07 12:00:00,95.24,95.25,95.1,95.1,34800.0,71.1837,71.1912,71.0791,71.0791,34800.0
2014-03-07 12:05:00,95.1,95.12,95.08,95.09,32700.0,71.0791,71.094,71.0641,71.0716,32700.0
2014-03-07 12:10:00,95.09,95.14,95.08,95.13,14200.0,71.0716,71.109,71.0641,71.1015,14200.0
2014-03-07 12:15:00,95.14,95.2,95.14,95.16,24000.0,71.109,71.1538,71.109,71.1239,24000.0
2014-03-07 12:20:00,95.17,95.18,95.11,95.17,28500.0,71.1314,71.1389,71.0865,71.1314,28500.0
2014-03-07 12:25:00,95.18,95.19,95.13,95.16,18600.0,71.1389,71.1463,71.1015,71.1239,18600.0
2014-03-07 12:30:00,95.17,95.19,95.08,95.12,30000.0,71.1314,71.1463,71.0641,71.094,30000.0
2014-03-07 12:35:00,95.13,95.14,95.06,95.1,26200.0,71.1015,71.109,71.0492,71.0791,26200.0
2014-03-07 12:40:00,95.1,95.12,95.03,95.04,25100.0,71.0791,71.094,71.0267,71.0342,25100.0
2014-03-07 12:45:00,95.04,95.05,95.01,95.01,22700.0,71.0342,71.0417,71.0118,71.0118,22700.0
2014-03-07 12:50:00,95.01,95.04,94.97,94.99,40500.0,71.0118,71.0342,70.9819,70.9968,40500.0
2014-03-07 12:55:00,95.0,95.05,95.0,95.01,15800.0,71.0043,71.0417,71.0043,71.0118,15800.0
2014-03-07 13:00:00,95.02,95.02,94.98,95.01,31300.0,71.0193,71.0193,70.9894,71.0118,31300.0
2014-03-07 13:05:00,95.01,95.07,95.0,95.07,27000.0,71.0118,71.0566,71.0043,71.0566,27000.0
2014-03-07 13:10:00,95.07,95.1,95.05,95.06,38600.0,71.0566,71.0791,71.0417,71.0492,38600.0
2014-03-07 13:15:00,95.06,95.11,95.05,95.08,52600.0,71.0492,71.0865,71.0417,71.0641,52600.0
2014-03-07 13:20:00,95.08,95.11,95.07,95.07,21500.0,71.0641,71.0865,71.0566,71.0566,21500.0
2014-03-07 13:25:00,95.07,95.09,95.06,95.07,19300.0,71.0566,71.0716,71.0492,71.0566,19300.0
2014-03-07 13:30:00,95.07,95.13,95.07,95.13,15700.0,71.0566,71.1015,71.0566,71.1015,15700.0
2014-03-07 13:35:00,95.12,95.13,95.04,95.07,20100.0,71.094,71.1015,71.0342,71.0566,20100.0
2014-03-07 13:40:00,95.06,95.08,95.02,95.04,22900.0,71.0492,71.0641,71.0193,71.0342,22900.0
2014-03-07 13:45:00,95.05,95.08,95.05,95.06,15700.0,71.0417,71.0641,71.0417,71.0492,15700.0
2014-03-07 13:50:00,95.06,95.1,95.05,95.08,17800.0,71.0492,71.0791,71.0417,71.0641,17800.0
2014-03-07 13:55:00,95.07,95.13,95.07,95.12,25400.0,71.0566,71.1015,71.0566,71.094,25400.0
2014-03-07 14:00:00,95.11,95.15,95.08,95.13,46200.0,71.0865,71.1164,71.0641,71.1015,46200.0
2014-03-07 14:05:00,95.13,95.15,95.07,95.07,43300.0,71.1015,71.1164,71.0566,71.0566,43300.0
2014-03-07 14:10:00,95.07,95.14,95.05,95.12,32200.0,71.0566,71.109,71.0417,71.094,32200.0
2014-03-07 14:15:00,95.12,95.13,95.03,95.04,30000.0,71.094,71.1015,71.0267,71.0342,30000.0
2014-03-07 14:20:00,95.03,95.03,95.0,95.03,26400.0,71.0267,71.0267,71.0043,71.0267,26400.0
2014-03-07 14:25:00,95.03,95.08,95.03,95.06,53000.0,71.0267,71.0641,71.0267,71.0492,53000.0
2014-03-07 14:30:00,95.06,95.14,95.06,95.14,41700.0,71.0492,71.109,71.0492,71.109,41700.0
2014-03-07 14:35:00,95.14,95.2,95.13,95.19,21400.0,71.109,71.1538,71.1015,71.1463,21400.0
2014-03-07 14:40:00,95.2,95.25,95.2,95.25,14900.0,71.1538,71.1912,71.1538,71.1912,14900.0
2014-03-07 14:45:00,95.25,95.35,95.24,95.35,30900.0,71.1912,71.2659,71.1837,71.2659,30900.0
2014-03-07 14:50:00,95.35,95.4,95.35,95.38,45400.0,71.2659,71.3033,71.2659,71.2883,45400.0
2014-03-07 14:55:00,95.39,95.4,95.35,95.36,26800.0,71.2958,71.3033,71.2659,71.2734,26800.0
2014-03-07 15:00:00,95.36,95.38,95.31,95.34,53400.0,71.2734,71.2883,71.236,71.2584,53400.0
2014-03-07 15:05:00,95.35,95.39,95.33,95.37,22000.0,71.2659,71.2958,71.251,71.2809,22000.0
2014-03-07 15:10:00,95.37,95.41,95.36,95.41,32600.0,71.2809,71.3108,71.2734,71.3108,32600.0
2014-03-07 15:15:00,95.41,95.43,95.41,95.41,28900.0,71.3108,71.3257,71.3108,71.3108,28900.0
2014-03-07 15:20:00,95.41,95.45,95.37,95.4,41700.0,71.3108,71.3407,71.2809,71.3033,41700.0
2014-03-07 15:25:00,95.41,95.44,95.4,95.4,24300.0,71.3108,71.3332,71.3033,71.3033,24300.0
2014-03-07 15:30:00,95.41,95.44,95.35,95.38,31900.0,71.3108,71.3332,71.2659,71.2883,31900.0
2014-03-07 15:35:00,95.37,95.38,95.31,95.34,39300.0,71.2809,71.2883,71.236,71.2584,39300.0
2014-03-07 15:40:00,95.34,95.42,95.34,95.42,40700.0,71.2584,71.3182,71.2584,71.3182,40700.0
2014-03-07 15:45:00,95.42,95.43,95.36,95.43,49400.0,71.3182,71.3257,71.2734,71.3257,49400.0
2014-03-07 15:50:00,95.42,95.44,95.39,95.43,62100.0,71.3182,71.3332,71.2958,71.3257,62100.0
2014-03-07 15:55:00,95.42,95.5,95.4,95.49,133100.0,71.3182,71.378,71.3033,71.3706,133100.0
2014-03-10 09:30:00,95.26,95.33,95.17,95.24,158600.0,71.1986,71.251,71.1314,71.1837,158600.0
2014-03-10 09:35:00,95.24,95.27,95.12,95.17,91300.0,71.1837,71.2061,71.094,71.1314,91300.0
2014-03-10 09:40:00,95.15,95.23,95.13,95.23,82600.0,71.1164,71.1762,71.1015,71.1762,82600.0
2014-03-10 09:45:00,95.2,95.25,95.14,95.17,98800.0,71.1538,71.1912,71.109,71.1314,98800.0
2014-03-10 09:50:00,95.18,95.23,95.14,95.16,168700.0,71.1389,71.1762,71.109,71.1239,168700.0
2014-03-10 09:55:00,95.17,95.3,95.16,95.24,50300.0,71.1314,71.2285,71.1239,71.1837,50300.0
2014-03-10 10:00:00,95.24,95.27,95.18,95.19,52900.0,71.1837,71.2061,71.1389,71.1463,52900.0
2014-03-10 10:05:00,95.2,95.2,95.12,95.12,30800.0,71.1538,71.1538,71.094,71.094,30800.0
2014-03-10 10:10:00,95.11,95.13,95.01,95.07,40900.0,71.0865,71.1015,71.0118,71.0566,40900.0
2014-03-10 10:15:00,95.07,95.13,95.06,95.11,34100.0,71.0566,71.1015,71.0492,71.0865,34100.0
2014-03-10 10:20:00,95.12,95.22,95.1,95.22,54300.0,71.094,71.1688,71.0791,71.1688,54300.0
2014-03-10 10:25:00,95.22,95.22,95.17,95.19,51700.0,71.1688,71.1688,71.1314,71.1463,51700.0
2014-03-10 10:30:00,95.19,95.19,95.11,95.14,48400.0,71.1463,71.1463,71.0865,71.109,48400.0
2014-03-10 10:35:00,95.13,95.17,95.1,95.13,28300.0,71.1015,71.1314,71.0791,71.1015,28300.0
2014-03-10 10:40:00,95.13,95.13,94.97,95.02,67000.0,71.1015,71.1015,70.9819,71.0193,67000.0
2014-03-10 10:45:00,95.03,95.12,95.0,95.09,55700.0,71.0267,71.094,71.0043,71.0716,55700.0
2014-03-10 10:50:00,95.09,95.13,95.09,95.12,23700.0,71.0716,71.1015,71.0716,71.094,23700.0
2014-03-10 10:55:00,95.13,95.13,95.08,95.09,29900.0,71.1015,71.1015,71.0641,71.0716,29900.0
2014-03-10 11:00:00,95.09,95.09,95.01,95.04,17000.0,71.0716,71.0716,71.0118,71.0342,17000.0
2014-03-10 11:05:00,95.03,95.09,95.02,95.09,32700.0,71.0267,71.0716,71.0193,71.0716,32700.0
2014-03-10 11:10:00,95.08,95.15,95.07,95.15,63700.0,71.0641,71.1164,71.0566,71.1164,63700.0
2014-03-10 11:15:00,95.15,95.16,95.1,95.15,50700.0,71.1164,71.1239,71.0791,71.1164,50700.0
2014-03-10 11:20:00,95.16,95.25,95.15,95.23,92200.0,71.1239,71.1912,71.1164,71.1762,92200.0
2014-03-10 11:25:00,95.24,95.33,95.23,95.32,46500.0,71.1837,71.251,71.1762,71.2435,46500.0
2014-03-10 11:30:00,95.31,95.43,95.28,95.41,106600.0,71.236,71.3257,71.2136,71.3108,106600.0
2014-03-10 11:35:00,95.41,95.45,95.33,95.36,30800.0,71.3108,71.3407,71.251,71.2734,30800.0
2014-03-10 11:40:00,95.35,95.48,95.35,95.47,64500.0,71.2659,71.3631,71.2659,71.3556,64500.0
2014-03-10 11:45:00,95.48,95.68,95.48,95.55,106800.0,71.3631,71.5126,71.3631,71.4154,106800.0
2014-03-10 11:50:00,95.55,95.62,95.5,95.51,65900.0,71.4154,71.4677,71.378,71.3855,65900.0
2014-03-10 11:55:00,95.52,95.54,95.44,95.45,43300.0,71.393,71.4079,71.3332,71.3407,43300.0
2014-03-10 12:00:00,95.45,95.5,95.45,95.47,39200.0,71.3407,71.378,71.3407,71.3556,39200.0
2014-03-10 12:05:00,95.46,95.52,95.45,95.48,27500.0,71.3481,71.393,71.3407,71.3631,27500.0
2014-03-10 12:10:00,95.48,95.51,95.47,95.5,31300.0,71.3631,71.3855,71.3556,71.378,31300.0
2014-03-10 12:15:00,95.51,95.51,95.43,95.5,39700.0,71.3855,71.3855,71.3257,71.378,39700.0
2014-03-10 12:20:00,95.5,95.59,95.5,95.55,63800.0,71.378,71.4453,71.378,71.4154,63800.0
2014-03-10 12:25:00,95.55,95.6,95.47,95.52,55800.0,71.4154,71.4528,71.3556,71.393,55800.0
2014-03-10 12:30:00,95.51,95.55,95.5,95.54,52800.0,71.3855,71.4154,71.378,71.4079,52800.0
2014-03-10 12:35:00,95.54,95.55,95.5,95.52,20800.0,71.4079,71.4154,71.378,71.393,20800.0
2014-03-10 12:40:00,95.51,95.51,95.48,95.49,23900.0,71.3855,71.3855,71.3631,71.3706,23900.0
2014-03-10 12:45:00,95.48,95.51,95.45,95.47,19300.0,71.3631,71.3855,71.3407,71.3556,19300.0
2014-03-10 12:50:00,95.47,95.49,95.4,95.4,44600.0,71.3556,71.3706,71.3033,71.3033,44600.0
2014-03-10 12:55:00,95.41,95.45,95.39,95.42,44700.0,71.3108,71.3407,71.2958,71.3182,44700.0
2014-03-10 13:00:00,95.43,95.44,95.39,95.41,13800.0,71.3257,71.3332,71.2958,71.3108,13800.0
2014-03-10 13:05:00,95.41,95.42,95.37,95.38,13000.0,71.3108,71.3182,71.2809,71.2883,13000.0
2014-03-10 13:10:00,95.37,95.44,95.37,95.42,16400.0,71.2809,71.3332,71.2809,71.3182,16400.0
2014-03-10 13:15:00,95.43,95.49,95.43,95.46,29800.0,71.3257,71.3706,71.3257,71.3481,29800.0
2014-03-10 13:20:00,95.45,95.5,95.44,95.48,26500.0,71.3407,71.378,71.3332,71.3631,26500.0
2014-03-10 13:25:00,95.49,95.5,95.48,95.49,14300.0,71.3706,71.378,71.3631,71.3706,14300.0
2014-03-10 13:30:00,95.49,95.5,95.4,95.41,74500.0,71.3706,71.378,71.3033,71.3108,74500.0
2014-03-10 13:35:00,95.4,95.41,95.36,95.36,25500.0,71.3033,71.3108,71.2734,71.2734,25500.0
2014-03-10 13:40:00,95.34,95.35,95.26,95.27,48900.0,71.2584,71.2659,71.1986,71.2061,48900.0
2014-03-10 13:45:00,95.27,95.29,95.26,95.27,22900.0,71.2061,71.2211,71.1986,71.2061,22900.0
2014-03-10 13:50:00,95.28,95.33,95.27,95.32,37400.0,71.2136,71.251,71.2061,71.2435,37400.0
2014-03-10 13:55:00,95.32,95.41,95.32,95.4,35600.0,71.2435,71.3108,71.2435,71.3033,35600.0
2014-03-10 14:00:00,95.39,95.39,95.29,95.3,18800.0,71.2958,71.2958,71.2211,71.2285,18800.0
2014-03-10 14:05:00,95.3,95.32,95.29,95.3,15600.0,71.2285,71.2435,71.2211,71.2285,15600.0
2014-03-10 14:10:00,95.3,95.32,95.27,95.3,16500.0,71.2285,71.2435,71.2061,71.2285,16500.0
2014-03-10 14:15:00,95.31,95.32,95.27,95.27,16700.0,71.236,71.2435,71.2061,71.2061,16700.0
2014-03-10 14:20:00,95.27,95.27,95.22,95.23,36900.0,71.2061,71.2061,71.1688,71.1762,36900.0
2014-03-10 14:25:00,95.22,95.26,95.22,95.25,26800.0,71.1688,71.1986,71.1688,71.1912,26800.0
2014-03-10 14:30:00,95.25,95.26,95.23,95.25,34000.0,71.1912,71.1986,71.1762,71.1912,34000.0
2014-03-10 14:35:00,95.25,95.27,95.24,95.25,29000.0,71.1912,71.2061,71.1837,71.1912,29000.0
2014-03-10 14:40:00,95.25,95.26,95.24,95.25,14400.0,71.1912,71.1986,71.1837,71.1912,14400.0
2014-03-10 14:45:00,95.24,95.26,95.24,95.25,36100.0,71.1837,71.1986,71.1837,71.1912,36100.0
2014-03-10 14:50:00,95.25,95.27,95.24,95.25,29400.0,71.1912,71.2061,71.1837,71.1912,29400.0
2014-03-10 14:55:00,95.25,95.3,95.25,95.29,14800.0,71.1912,71.2285,71.1912,71.2211,14800.0
2014-03-10 15:00:00,95.29,95.29,95.23,95.23,42500.0,71.2211,71.2211,71.1762,71.1762,42500.0
2014-03-10 15:05:00,95.24,95.24,95.19,95.2,38600.0,71.1837,71.1837,71.1463,71.1538,38600.0
2014-03-10 15:10:00,95.19,95.2,95.14,95.16,33600.0,71.1463,71.1538,71.109,71.1239,33600.0
2014-03-10 15:15:00,95.15,95.17,95.13,95.16,30900.0,71.1164,71.1314,71.1015,71.1239,30900.0
2014-03-10 15:20:00,95.16,95.19,95.16,95.18,15400.0,71.1239,71.1463,71.1239,71.1389,15400.0
2014-03-10 15:25:00,95.19,95.21,95.15,95.16,36900.0,71.1463,71.1613,71.1164,71.1239,36900.0
2014-03-10 15:30:00,95.15,95.2,95.11,95.2,53400.0,71.1164,71.1538,71.0865,71.1538,53400.0
2014-03-10 15:35:00,95.2,95.26,95.19,95.25,38500.0,71.1538,71.1986,71.1463,71.1912,38500.0
2014-03-10 15:40:00,95.24,95.26,95.23,95.24,41200.0,71.1837,71.1986,71.1762,71.1837,41200.0
2014-03-10 15:45:00,95.24,95.31,95.23,95.24,79500.0,71.1837,71.236,71.1762,71.1837,79500.0
2014-03-10 15:50:00,95.25,95.28,95.23,95.24,64400.0,71.1912,71.2136,71.1762,71.1837,64400.0
2014-03-10 15:55:00,95.24,95.25,95.16,95.19,163600.0,71.1837,71.1912,71.1239,71.1463,163600.0
2014-03-11 09:30:00,95.94,96.15,95.71,96.12,437200.0,71.7069,71.8638,71.535,71.8414,437200.0
2014-03-11 09:35:00,96.1,96.66,96.05,96.65,609400.0,71.8265,72.245,71.7891,72.2376,609400.0
2014-03-11 09:40:00,96.64,96.66,96.45,96.63,190200.0,72.2301,72.245,72.0881,72.2226,190200.0
2014-03-11 09:45:00,96.63,96.8,96.5,96.76,228400.0,72.2226,72.3497,72.1254,72.3198,228400.0
2014-03-11 09:50:00,96.76,96.93,96.65,96.81,170600.0,72.3198,72.4468,72.2376,72.3571,170600.0
2014-03-11 09:55:00,96.82,97.15,96.82,97.07,463100.0,72.3646,72.6113,72.3646,72.5515,463100.0
2014-03-11 10:00:00,97.07,97.63,97.07,97.3,510900.0,72.5515,72.97,72.5515,72.7234,510900.0
2014-03-11 10:05:00,97.33,98.06,97.33,97.87,661600.0,72.7458,73.2914,72.7458,73.1494,661600.0
2014-03-11 10:10:00,97.87,98.12,97.7,98.1,373400.0,73.1494,73.3363,73.0223,73.3213,373400.0
2014-03-11 10:15:00,98.12,98.24,97.87,98.07,389500.0,73.3363,73.4259,73.1494,73.2989,389500.0
2014-03-11 10:20:00,98.06,98.4,97.99,98.35,358400.0,73.2914,73.5455,73.2391,73.5082,358400.0
2014-03-11 10:25:00,98.36,98.38,98.11,98.24,295100.0,73.5156,73.5306,73.3288,73.4259,295100.0
2014-03-11 10:30:00,98.23,98.3,98.14,98.27,127200.0,73.4185,73.4708,73.3512,73.4484,127200.0
2014-03-11 10:35:00,98.27,98.49,98.21,98.47,316400.0,73.4484,73.6128,73.4035,73.5978,316400.0
2014-03-11 10:40:00,98.47,98.64,98.43,98.49,330200.0,73.5978,73.7249,73.5679,73.6128,330200.0
2014-03-11 10:45:00,98.49,98.73,98.43,98.67,271700.0,73.6128,73.7922,73.5679,73.7473,271700.0
2014-03-11 10:50:00,98.68,98.73,98.55,98.7,146700.0,73.7548,73.7922,73.6576,73.7698,146700.0
2014-03-11 10:55:00,98.7,98.92,98.5,98.68,352300.0,73.7698,73.9342,73.6203,73.7548,352300.0
2014-03-11 11:00:00,98.67,98.72,98.48,98.51,195900.0,73.7473,73.7847,73.6053,73.6277,195900.0
2014-03-11 11:05:00,98.51,98.61,98.41,98.45,153800.0,73.6277,73.7025,73.553,73.5829,153800.0
2014-03-11 11:10:00,98.43,98.56,98.38,98.54,201500.0,73.5679,73.6651,73.5306,73.6502,201500.0
2014-03-11 11:15:00,98.53,98.62,98.45,98.51,135600.0,73.6427,73.71,73.5829,73.6277,135600.0
2014-03-11 11:20:00,98.51,98.69,98.45,98.59,204600.0,73.6277,73.7623,73.5829,73.6875,204600.0
2014-03-11 11:25:00,98.58,98.59,98.39,98.42,125500.0,73.6801,73.6875,73.5381,73.5605,125500.0
2014-03-11 11:30:00,98.43,98.49,98.33,98.46,190900.0,73.5679,73.6128,73.4932,73.5904,190900.0
2014-03-11 11:35:00,98.45,98.63,98.45,98.51,125200.0,73.5829,73.7174,73.5829,73.6277,125200.0
2014-03-11 11:40:00,98.51,98.53,98.36,98.46,213500.0,73.6277,73.6427,73.5156,73.5904,213500.0
2014-03-11 11:45:00,98.45,98.74,98.42,98.69,199700.0,73.5829,73.7996,73.5605,73.7623,199700.0
2014-03-11 11:50:00,98.69,98.89,98.68,98.87,294100.0,73.7623,73.9118,73.7548,73.8968,294100.0
2014-03-11 11:55:00,98.87,98.89,98.75,98.85,141700.0,73.8968,73.9118,73.8071,73.8819,141700.0
2014-03-11 12:00:00,98.84,98.84,98.7,98.77,119900.0,73.8744,73.8744,73.7698,73.8221,119900.0
2014-03-11 12:05:00,98.77,98.8,98.65,98.69,77800.0,73.8221,73.8445,73.7324,73.7623,77800.0
2014-03-11 12:10:00,98.7,98.7,98.61,98.63,73800.0,73.7698,73.7698,73.7025,73.7174,73800.0
2014-03-11 12:15:00,98.62,98.68,98.51,98.54,209200.0,73.71,73.7548,73.6277,73.6502,209200.0
2014-03-11 12:20:00,98.53,98.58,98.41,98.41,188900.0,73.6427,73.6801,73.553,73.553,188900.0
2014-03-11 12:25:00,98.42,98.56,98.31,98.47,197700.0,73.5605,73.6651,73.4783,73.5978,197700.0
2014-03-11 12:30:00,98.45,98.49,98.41,98.44,84800.0,73.5829,73.6128,73.553,73.5754,84800.0
2014-03-11 12:35:00,98.43,98.47,98.3,98.31,111900.0,73.5679,73.5978,73.4708,73.4783,111900.0
2014-03-11 12:40:00,98.31,98.47,98.29,98.47,116100.0,73.4783,73.5978,73.4633,73.5978,116100.0
2014-03-11 12:45:00,98.45,98.47,98.39,98.43,45600.0,73.5829,73.5978,73.5381,73.5679,45600.0
2014-03-11 12:50:00,98.44,98.45,98.33,98.37,44400.0,73.5754,73.5829,73.4932,73.5231,44400.0
2014-03-11 12:55:00,98.37,98.39,98.31,98.33,44500.0,73.5231,73.5381,73.4783,73.4932,44500.0
2014-03-11 13:00:00,98.33,98.38,98.32,98.36,45200.0,73.4932,73.5306,73.4857,73.5156,45200.0
2014-03-11 13:05:00,98.36,98.36,98.28,98.34,76300.0,73.5156,73.5156,73.4558,73.5007,76300.0
2014-03-11 13:10:00,98.34,98.58,98.3,98.55,106200.0,73.5007,73.6801,73.4708,73.6576,106200.0
2014-03-11 13:15:00,98.55,98.55,98.35,98.41,53400.0,73.6576,73.6576,73.5082,73.553,53400.0
2014-03-11 13:20:00,98.42,98.42,98.3,98.31,56700.0,73.5605,73.5605,73.4708,73.4783,56700.0
2014-03-11 13:25:00,98.3,98.42,98.3,98.3,86600.0,73.4708,73.5605,73.4708,73.4708,86600.0
2014-03-11 13:30:00,98.3,98.37,98.21,98.22,152200.0,73.4708,73.5231,73.4035,73.411,152200.0
2014-03-11 13:35:00,98.22,98.3,98.15,98.16,92900.0,73.411,73.4708,73.3587,73.3661,92900.0
2014-03-11 13:40:00,98.15,98.23,98.09,98.11,120100.0,73.3587,73.4185,73.3138,73.3288,120100.0
2014-03-11 13:45:00,98.11,98.13,98.02,98.08,162600.0,73.3288,73.3437,73.2615,73.3064,162600.0
2014-03-11 13:50:00,98.08,98.08,97.92,97.94,166400.0,73.3064,73.3064,73.1868,73.2017,166400.0
2014-03-11 13:55:00,97.95,98.14,97.94,98.1,147000.0,73.2092,73.3512,73.2017,73.3213,147000.0
2014-03-11 14:00:00,98.11,98.29,98.1,98.28,135200.0,73.3288,73.4633,73.3213,73.4558,135200.0
2014-03-11 14:05:00,98.29,98.5,98.27,98.42,142700.0,73.4633,73.6203,73.4484,73.5605,142700.0
2014-03-11 14:10:00,98.42,98.49,98.42,98.45,68300.0,73.5605,73.6128,73.5605,73.5829,68300.0
2014-03-11 14:15:00,98.45,98.57,98.39,98.43,94600.0,73.5829,73.6726,73.5381,73.5679,94600.0
2014-03-11 14:20:00,98.42,98.45,98.36,98.41,53100.0,73.5605,73.5829,73.5156,73.553,53100.0
2014-03-11 14:25:00,98.42,98.52,98.36,98.42,59500.0,73.5605,73.6352,73.5156,73.5605,59500.0
2014-03-11 14:30:00,98.42,98.45,98.37,98.44,73100.0,73.5605,73.5829,73.5231,73.5754,73100.0
2014-03-11 14:35:00,98.46,98.58,98.46,98.58,77800.0,73.5904,73.6801,73.5904,73.6801,77800.0
2014-03-11 14:40:00,98.57,98.6,98.52,98.6,85100.0,73.6726,73.695,73.6352,73.695,85100.0
2014-03-11 14:45:00,98.6,98.73,98.6,98.62,99900.0,73.695,73.7922,73.695,73.71,99900.0
2014-03-11 14:50:00,98.62,98.63,98.5,98.55,70300.0,73.71,73.7174,73.6203,73.6576,70300.0
2014-03-11 14:55:00,98.54,98.57,98.43,98.55,73100.0,73.6502,73.6726,73.5679,73.6576,73100.0
2014-03-11 15:00:00,98.55,98.55,98.39,98.47,138700.0,73.6576,73.6576,73.5381,73.5978,138700.0
2014-03-11 15:05:00,98.47,98.55,98.45,98.53,166700.0,73.5978,73.6576,73.5829,73.6427,166700.0
2014-03-11 15:10:00,98.52,98.54,98.45,98.52,78300.0,73.6352,73.6502,73.5829,73.6352,78300.0
2014-03-11 15:15:00,98.53,98.64,98.53,98.58,80500.0,73.6427,73.7249,73.6427,73.6801,80500.0
2014-03-11 15:20:00,98.58,98.64,98.56,98.62,78700.0,73.6801,73.7249,73.6651,73.71,78700.0
2014-03-11 15:25:00,98.62,98.68,98.59,98.62,129300.0,73.71,73.7548,73.6875,73.71,129300.0
2014-03-11 15:30:00,98.62,98.68,98.59,98.67,253400.0,73.71,73.7548,73.6875,73.7473,253400.0
2014-03-11 15:35:00,98.67,98.67,98.52,98.53,231100.0,73.7473,73.7473,73.6352,73.6427,231100.0
2014-03-11 15:40:00,98.53,98.59,98.48,98.58,195300.0,73.6427,73.6875,73.6053,73.6801,195300.0
2014-03-11 15:45:00,98.58,98.58,98.54,98.56,350000.0,73.6801,73.6801,73.6502,73.6651,350000.0
2014-03-11 15:50:00,98.55,98.74,98.52,98.73,361800.0,73.6576,73.7996,73.6352,73.7922,361800.0
2014-03-11 15:55:00,98.72,98.79,98.7,98.78,464800.0,73.7847,73.837,73.7698,73.8295,464800.0
2014-03-12 09:30:00,98.41,98.65,98.25,98.3,408700.0,73.553,73.7324,73.4334,73.4708,408700.0
2014-03-12 09:35:00,98.29,98.53,98.15,98.47,233600.0,73.4633,73.6427,73.3587,73.5978,233600.0
2014-03-12 09:40:00,98.47,98.52,98.28,98.5,92900.0,73.5978,73.6352,73.4558,73.6203,92900.0
2014-03-12 09:45:00,98.49,98.85,98.47,98.71,240900.0,73.6128,73.8819,73.5978,73.7772,240900.0
2014-03-12 09:50:00,98.72,98.96,98.59,98.94,162500.0,73.7847,73.9641,73.6875,73.9491,162500.0
2014-03-12 09:55:00,98.95,99.07,98.75,98.75,324900.0,73.9566,74.0463,73.8071,73.8071,324900.0
2014-03-12 10:00:00,98.75,98.83,98.65,98.7,150900.0,73.8071,73.8669,73.7324,73.7698,150900.0
2014-03-12 10:05:00,98.7,98.72,98.6,98.68,76900.0,73.7698,73.7847,73.695,73.7548,76900.0
2014-03-12 10:10:00,98.67,98.72,98.65,98.71,110700.0,73.7473,73.7847,73.7324,73.7772,110700.0
2014-03-12 10:15:00,98.7,98.72,98.54,98.58,79600.0,73.7698,73.7847,73.6502,73.6801,79600.0
2014-03-12 10:20:00,98.59,98.66,98.5,98.5,72400.0,73.6875,73.7399,73.6203,73.6203,72400.0
2014-03-12 10:25:00,98.5,98.52,98.32,98.33,108800.0,73.6203,73.6352,73.4857,73.4932,108800.0
2014-03-12 10:30:00,98.33,98.47,98.3,98.38,78200.0,73.4932,73.5978,73.4708,73.5306,78200.0
2014-03-12 10:35:00,98.39,98.59,98.37,98.48,118700.0,73.5381,73.6875,73.5231,73.6053,118700.0
2014-03-12 10:40:00,98.49,98.55,98.49,98.53,43300.0,73.6128,73.6576,73.6128,73.6427,43300.0
2014-03-12 10:45:00,98.54,98.59,98.46,98.46,101900.0,73.6502,73.6875,73.5904,73.5904,101900.0
2014-03-12 10:50:00,98.46,98.59,98.45,98.48,71900.0,73.5904,73.6875,73.5829,73.6053,71900.0
2014-03-12 10:55:00,98.48,98.58,98.48,98.5,52200.0,73.6053,73.6801,73.6053,73.6203,52200.0
2014-03-12 11:00:00,98.5,98.54,98.47,98.5,74900.0,73.6203,73.6502,73.5978,73.6203,74900.0
2014-03-12 11:05:00,98.5,98.64,98.49,98.6,103900.0,73.6203,73.7249,73.6128,73.695,103900.0
2014-03-12 11:10:00,98.6,98.62,98.56,98.56,76800.0,73.695,73.71,73.6651,73.6651,76800.0
2014-03-12 11:15:00,98.56,98.57,98.52,98.54,70000.0,73.6651,73.6726,73.6352,73.6502,70000.0
2014-03-12 11:20:00,98.54,98.62,98.54,98.61,42100.0,73.6502,73.71,73.6502,73.7025,42100.0
2014-03-12 11:25:00,98.61,98.76,98.61,98.69,63000.0,73.7025,73.8146,73.7025,73.7623,63000.0
2014-03-12 11:30:00,98.69,98.7,98.54,98.55,60500.0,73.7623,73.7698,73.6502,73.6576,60500.0
2014-03-12 11:35:00,98.55,98.6,98.53,98.59,49800.0,73.6576,73.695,73.6427,73.6875,49800.0
2014-03-12 11:40:00,98.59,98.59,98.48,98.5,48700.0,73.6875,73.6875,73.6053,73.6203,48700.0
2014-03-12 11:45:00,98.51,98.51,98.45,98.45,42800.0,73.6277,73.6277,73.5829,73.5829,42800.0
2014-03-12 11:50:00,98.45,98.46,98.4,98.44,30100.0,73.5829,73.5904,73.5455,73.5754,30100.0
2014-03-12 11:55:00,98.45,98.45,98.32,98.33,42200.0,73.5829,73.5829,73.4857,73.4932,42200.0
2014-03-12 12:00:00,98.34,98.57,98.33,98.48,115900.0,73.5007,73.6726,73.4932,73.6053,115900.0
2014-03-12 12:05:00,98.48,98.5,98.41,98.44,30100.0,73.6053,73.6203,73.553,73.5754,30100.0
2014-03-12 12:10:00,98.45,98.48,98.39,98.4,184100.0,73.5829,73.6053,73.5381,73.5455,184100.0
2014-03-12 12:15:00,98.39,98.46,98.39,98.42,25600.0,73.5381,73.5904,73.5381,73.5605,25600.0
2014-03-12 12:20:00,98.43,98.49,98.42,98.47,25700.0,73.5679,73.6128,73.5605,73.5978,25700.0
2014-03-12 12:25:00,98.47,98.47,98.34,98.37,42100.0,73.5978,73.5978,73.5007,73.5231,42100.0
2014-03-12 12:30:00,98.37,98.38,98.28,98.31,40300.0,73.5231,73.5306,73.4558,73.4783,40300.0
2014-03-12 12:35:00,98.3,98.31,98.17,98.17,66600.0,73.4708,73.4783,73.3736,73.3736,66600.0
2014-03-12 12:40:00,98.17,98.21,98.15,98.17,46800.0,73.3736,73.4035,73.3587,73.3736,46800.0
2014-03-12 12:45:00,98.17,98.23,98.17,98.21,23900.0,73.3736,73.4185,73.3736,73.4035,23900.0
2014-03-12 12:50:00,98.21,98.23,98.2,98.23,29000.0,73.4035,73.4185,73.396,73.4185,29000.0
2014-03-12 12:55:00,98.23,98.38,98.23,98.38,46000.0,73.4185,73.5306,73.4185,73.5306,46000.0
2014-03-12 13:00:00,98.38,98.41,98.35,98.36,39200.0,73.5306,73.553,73.5082,73.5156,39200.0
2014-03-12 13:05:00,98.38,98.42,98.36,98.36,24600.0,73.5306,73.5605,73.5156,73.5156,24600.0
2014-03-12 13:10:00,98.35,98.36,98.31,98.35,36000.0,73.5082,73.5156,73.4783,73.5082,36000.0
2014-03-12 13:15:00,98.36,98.47,98.36,98.45,28500.0,73.5156,73.5978,73.5156,73.5829,28500.0
2014-03-12 13:20:00,98.44,98.5,98.42,98.47,40000.0,73.5754,73.6203,73.5605,73.5978,40000.0
2014-03-12 13:25:00,98.47,98.52,98.47,98.51,28800.0,73.5978,73.6352,73.5978,73.6277,28800.0
2014-03-12 13:30:00,98.5,98.58,98.5,98.57,52500.0,73.6203,73.6801,73.6203,73.6726,52500.0
2014-03-12 13:35:00,98.56,98.65,98.56,98.63,41000.0,73.6651,73.7324,73.6651,73.7174,41000.0
2014-03-12 13:40:00,98.62,98.76,98.61,98.73,60700.0,73.71,73.8146,73.7025,73.7922,60700.0
2014-03-12 13:45:00,98.73,98.74,98.45,98.67,75500.0,73.7922,73.7996,73.5829,73.7473,75500.0
2014-03-12 13:50:00,98.68,98.75,98.68,98.72,32100.0,73.7548,73.8071,73.7548,73.7847,32100.0
2014-03-12 13:55:00,98.73,98.76,98.72,98.76,45500.0,73.7922,73.8146,73.7847,73.8146,45500.0
2014-03-12 14:00:00,98.76,98.79,98.74,98.78,32900.0,73.8146,73.837,73.7996,73.8295,32900.0
2014-03-12 14:05:00,98.77,98.87,98.77,98.78,64800.0,73.8221,73.8968,73.8221,73.8295,64800.0
2014-03-12 14:10:00,98.78,98.82,98.73,98.74,35900.0,73.8295,73.8594,73.7922,73.7996,35900.0
2014-03-12 14:15:00,98.73,98.75,98.67,98.73,37200.0,73.7922,73.8071,73.7473,73.7922,37200.0
2014-03-12 14:20:00,98.72,98.77,98.71,98.77,42200.0,73.7847,73.8221,73.7772,73.8221,42200.0
2014-03-12 14:25:00,98.77,98.77,98.7,98.76,43300.0,73.8221,73.8221,73.7698,73.8146,43300.0
2014-03-12 14:30:00,98.76,98.78,98.7,98.71,36400.0,73.8146,73.8295,73.7698,73.7772,36400.0
2014-03-12 14:35:00,98.71,98.73,98.67,98.7,36600.0,73.7772,73.7922,73.7473,73.7698,36600.0
2014-03-12 14:40:00,98.7,98.77,98.66,98.68,75300.0,73.7698,73.8221,73.7399,73.7548,75300.0
2014-03-12 14:45:00,98.67,98.71,98.62,98.71,34800.0,73.7473,73.7772,73.71,73.7772,34800.0
2014-03-12 14:50:00,98.71,98.75,98.68,98.74,32000.0,73.7772,73.8071,73.7548,73.7996,32000.0
2014-03-12 14:55:00,98.74,98.76,98.68,98.68,35000.0,73.7996,73.8146,73.7548,73.7548,35000.0
2014-03-12 15:00:00,98.68,98.78,98.66,98.77,78500.0,73.7548,73.8295,73.7399,73.8221,78500.0
2014-03-12 15:05:00,98.78,98.8,98.73,98.73,44800.0,73.8295,73.8445,73.7922,73.7922,44800.0
2014-03-12 15:10:00,98.72,98.74,98.7,98.71,38200.0,73.7847,73.7996,73.7698,73.7772,38200.0
2014-03-12 15:15:00,98.72,98.73,98.66,98.68,35300.0,73.7847,73.7922,73.7399,73.7548,35300.0
2014-03-12 15:20:00,98.67,98.71,98.66,98.68,38400.0,73.7473,73.7772,73.7399,73.7548,38400.0
2014-03-12 15:25:00,98.68,98.68,98.61,98.63,43200.0,73.7548,73.7548,73.7025,73.7174,43200.0
2014-03-12 15:30:00,98.63,98.67,98.61,98.66,38800.0,73.7174,73.7473,73.7025,73.7399,38800.0
2014-03-12 15:35:00,98.65,98.67,98.61,98.67,54200.0,73.7324,73.7473,73.7025,73.7473,54200.0
2014-03-12 15:40:00,98.67,98.67,98.61,98.63,73300.0,73.7473,73.7473,73.7025,73.7174,73300.0
2014-03-12 15:45:00,98.63,98.7,98.62,98.69,80000.0,73.7174,73.7698,73.71,73.7623,80000.0
2014-03-12 15:50:00,98.7,98.78,98.69,98.73,129300.0,73.7698,73.8295,73.7623,73.7922,129300.0
2014-03-12 15:55:00,98.73,98.73,98.7,98.72,197300.0,73.7922,73.7922,73.7698,73.7847,197300.0
2014-03-13 09:30:00,98.9,98.9,98.54,98.58,109100.0,73.9192,73.9192,73.6502,73.6801,109100.0
2014-03-13 09:35:00,98.57,98.75,98.54,98.55,108100.0,73.6726,73.8071,73.6502,73.6576,108100.0
2014-03-13 09:40:00,98.56,98.6,98.37,98.42,33300.0,73.6651,73.695,73.5231,73.5605,33300.0
2014-03-13 09:45:00,98.42,98.43,98.22,98.23,54200.0,73.5605,73.5679,73.411,73.4185,54200.0
2014-03-13 09:50:00,98.23,98.32,98.14,98.16,68500.0,73.4185,73.4857,73.3512,73.3661,68500.0
2014-03-13 09:55:00,98.17,98.41,98.17,98.33,103600.0,73.3736,73.553,73.3736,73.4932,103600.0
2014-03-13 10:00:00,98.33,98.4,98.29,98.34,74100.0,73.4932,73.5455,73.4633,73.5007,74100.0
2014-03-13 10:05:00,98.35,98.4,98.29,98.34,61300.0,73.5082,73.5455,73.4633,73.5007,61300.0
2014-03-13 10:10:00,98.35,98.36,98.24,98.36,57900.0,73.5082,73.5156,73.4259,73.5156,57900.0
2014-03-13 10:15:00,98.36,98.39,98.33,98.37,64900.0,73.5156,73.5381,73.4932,73.5231,64900.0
2014-03-13 10:20:00,98.38,98.45,98.34,98.37,49900.0,73.5306,73.5829,73.5007,73.5231,49900.0
2014-03-13 10:25:00,98.37,98.44,98.36,98.41,40300.0,73.5231,73.5754,73.5156,73.553,40300.0
2014-03-13 10:30:00,98.41,98.49,98.41,98.42,27200.0,73.553,73.6128,73.553,73.5605,27200.0
2014-03-13 10:35:00,98.43,98.43,98.36,98.37,34800.0,73.5679,73.5679,73.5156,73.5231,34800.0
2014-03-13 10:40:00,98.36,98.4,98.34,98.4,56500.0,73.5156,73.5455,73.5007,73.5455,56500.0
2014-03-13 10:45:00,98.41,98.41,98.27,98.27,42600.0,73.553,73.553,73.4484,73.4484,42600.0
2014-03-13 10:50:00,98.27,98.33,98.2,98.22,82100.0,73.4484,73.4932,73.396,73.411,82100.0
2014-03-13 10:55:00,98.21,98.21,98.06,98.09,73400.0,73.4035,73.4035,73.2914,73.3138,73400.0
2014-03-13 11:00:00,98.08,98.14,98.02,98.13,27400.0,73.3064,73.3512,73.2615,73.3437,27400.0
2014-03-13 11:05:00,98.13,98.14,98.01,98.07,44500.0,73.3437,73.3512,73.254,73.2989,44500.0
2014-03-13 11:10:00,98.07,98.1,98.04,98.09,52200.0,73.2989,73.3213,73.2765,73.3138,52200.0
2014-03-13 11:15:00,98.1,98.21,98.09,98.1,44900.0,73.3213,73.4035,73.3138,73.3213,44900.0
2014-03-13 11:20:00,98.09,98.1,98.05,98.06,30000.0,73.3138,73.3213,73.2839,73.2914,30000.0
2014-03-13 11:25:00,98.06,98.08,97.9,97.98,73200.0,73.2914,73.3064,73.1718,73.2316,73200.0
2014-03-13 11:30:00,97.98,97.99,97.92,97.92,33800.0,73.2316,73.2391,73.1868,73.1868,33800.0
2014-03-13 11:35:00,97.92,97.96,97.91,97.91,47000.0,73.1868,73.2167,73.1793,73.1793,47000.0
2014-03-13 11:40:00,97.9,97.95,97.85,97.87,50600.0,73.1718,73.2092,73.1344,73.1494,50600.0
2014-03-13 11:45:00,97.88,97.88,97.76,97.77,59900.0,73.1569,73.1569,73.0672,73.0747,59900.0
2014-03-13 11:50:00,97.76,97.78,97.71,97.75,62700.0,73.0672,73.0821,73.0298,73.0597,62700.0
2014-03-13 11:55:00,97.75,97.85,97.73,97.74,65400.0,73.0597,73.1344,73.0448,73.0522,65400.0
2014-03-13 12:00:00,97.74,97.78,97.69,97.77,75100.0,73.0522,73.0821,73.0149,73.0747,75100.0
2014-03-13 12:05:00,97.76,97.76,97.61,97.67,68100.0,73.0672,73.0672,72.9551,72.9999,68100.0
2014-03-13 12:10:00,97.67,97.68,97.59,97.62,47700.0,72.9999,73.0074,72.9401,72.9625,47700.0
2014-03-13 12:15:00,97.61,97.66,97.58,97.64,47800.0,72.9551,72.9924,72.9326,72.9775,47800.0
2014-03-13 12:20:00,97.65,97.65,97.57,97.58,63300.0,72.985,72.985,72.9252,72.9326,63300.0
2014-03-13 12:25:00,97.57,97.65,97.54,97.62,70700.0,72.9252,72.985,72.9028,72.9625,70700.0
2014-03-13 12:30:00,97.62,97.62,97.54,97.54,46700.0,72.9625,72.9625,72.9028,72.9028,46700.0
2014-03-13 12:35:00,97.55,97.55,97.45,97.48,128400.0,72.9102,72.9102,72.8355,72.8579,128400.0
2014-03-13 12:40:00,97.48,97.65,97.48,97.63,47400.0,72.8579,72.985,72.8579,72.97,47400.0
2014-03-13 12:45:00,97.63,97.71,97.6,97.7,68300.0,72.97,73.0298,72.9476,73.0223,68300.0
2014-03-13 12:50:00,97.7,97.71,97.55,97.63,42300.0,73.0223,73.0298,72.9102,72.97,42300.0
2014-03-13 12:55:00,97.63,97.71,97.61,97.62,53200.0,72.97,73.0298,72.9551,72.9625,53200.0
2014-03-13 13:00:00,97.63,97.63,97.46,97.5,100500.0,72.97,72.97,72.843,72.8729,100500.0
2014-03-13 13:05:00,97.5,97.53,97.41,97.52,53200.0,72.8729,72.8953,72.8056,72.8878,53200.0
2014-03-13 13:10:00,97.52,97.59,97.51,97.59,41100.0,72.8878,72.9401,72.8803,72.9401,41100.0
2014-03-13 13:15:00,97.59,97.62,97.56,97.62,49400.0,72.9401,72.9625,72.9177,72.9625,49400.0
2014-03-13 13:20:00,97.62,97.63,97.43,97.43,84300.0,72.9625,72.97,72.8205,72.8205,84300.0
2014-03-13 13:25:00,97.43,97.51,97.41,97.48,55900.0,72.8205,72.8803,72.8056,72.8579,55900.0
2014-03-13 13:30:00,97.49,97.5,97.43,97.46,30400.0,72.8654,72.8729,72.8205,72.843,30400.0
2014-03-13 13:35:00,97.45,97.49,97.43,97.45,20100.0,72.8355,72.8654,72.8205,72.8355,20100.0
2014-03-13 13:40:00,97.45,97.5,97.41,97.42,30700.0,72.8355,72.8729,72.8056,72.8131,30700.0
2014-03-13 13:45:00,97.42,97.48,97.36,97.36,30900.0,72.8131,72.8579,72.7682,72.7682,30900.0
2014-03-13 13:50:00,97.35,97.36,97.27,97.28,28900.0,72.7607,72.7682,72.7009,72.7084,28900.0
2014-03-13 13:55:00,97.29,97.3,97.21,97.21,48700.0,72.7159,72.7234,72.6561,72.6561,48700.0
2014-03-13 14:00:00,97.21,97.29,97.18,97.26,34500.0,72.6561,72.7159,72.6337,72.6935,34500.0
2014-03-13 14:05:00,97.26,97.26,97.15,97.15,37000.0,72.6935,72.6935,72.6113,72.6113,37000.0
2014-03-13 14:10:00,97.15,97.18,97.13,97.18,41600.0,72.6113,72.6337,72.5963,72.6337,41600.0
2014-03-13 14:15:00,97.18,97.18,97.1,97.11,52100.0,72.6337,72.6337,72.5739,72.5814,52100.0
2014-03-13 14:20:00,97.12,97.2,97.1,97.17,51700.0,72.5888,72.6486,72.5739,72.6262,51700.0
2014-03-13 14:25:00,97.17,97.24,97.16,97.22,55000.0,72.6262,72.6785,72.6187,72.6636,55000.0
2014-03-13 14:30:00,97.21,97.35,97.2,97.3,46000.0,72.6561,72.7607,72.6486,72.7234,46000.0
2014-03-13 14:35:00,97.31,97.31,97.22,97.23,29500.0,72.7308,72.7308,72.6636,72.6711,29500.0
2014-03-13 14:40:00,97.23,97.31,97.23,97.26,60200.0,72.6711,72.7308,72.6711,72.6935,60200.0
2014-03-13 14:45:00,97.27,97.31,97.18,97.23,75300.0,72.7009,72.7308,72.6337,72.6711,75300.0
2014-03-13 14:50:00,97.22,97.27,97.18,97.2,33800.0,72.6636,72.7009,72.6337,72.6486,33800.0
2014-03-13 14:55:00,97.19,97.26,97.16,97.23,30800.0,72.6412,72.6935,72.6187,72.6711,30800.0
2014-03-13 15:00:00,97.22,97.25,97.2,97.2,46600.0,72.6636,72.686,72.6486,72.6486,46600.0
2014-03-13 15:05:00,97.2,97.23,97.1,97.1,68000.0,72.6486,72.6711,72.5739,72.5739,68000.0
2014-03-13 15:10:00,97.1,97.13,97.05,97.07,75800.0,72.5739,72.5963,72.5365,72.5515,75800.0
2014-03-13 15:15:00,97.07,97.11,97.01,97.02,49500.0,72.5515,72.5814,72.5066,72.5141,49500.0
2014-03-13 15:20:00,97.02,97.19,97.01,97.14,69400.0,72.5141,72.6412,72.5066,72.6038,69400.0
2014-03-13 15:25:00,97.14,97.21,97.12,97.15,37900.0,72.6038,72.6561,72.5888,72.6113,37900.0
2014-03-13 15:30:00,97.15,97.21,97.13,97.21,96400.0,72.6113,72.6561,72.5963,72.6561,96400.0
2014-03-13 15:35:00,97.21,97.33,97.21,97.32,70600.0,72.6561,72.7458,72.6561,72.7383,70600.0
2014-03-13 15:40:00,97.32,97.37,97.28,97.3,119200.0,72.7383,72.7757,72.7084,72.7234,119200.0
2014-03-13 15:45:00,97.31,97.43,97.31,97.4,101400.0,72.7308,72.8205,72.7308,72.7981,101400.0
2014-03-13 15:50:00,97.41,97.43,97.34,97.37,108100.0,72.8056,72.8205,72.7533,72.7757,108100.0
2014-03-13 15:55:00,97.36,97.38,97.33,97.37,145700.0,72.7682,72.7832,72.7458,72.7757,145700.0
2014-03-14 09:30:00,97.33,97.53,97.05,97.08,175400.0,72.7458,72.8953,72.5365,72.5589,175400.0
2014-03-14 09:35:00,97.06,97.4,97.01,97.39,76600.0,72.544,72.7981,72.5066,72.7906,76600.0
2014-03-14 09:40:00,97.38,97.5,97.36,97.43,49200.0,72.7832,72.8729,72.7682,72.8205,49200.0
2014-03-14 09:45:00,97.43,97.61,97.37,97.59,62700.0,72.8205,72.9551,72.7757,72.9401,62700.0
2014-03-14 09:50:00,97.59,97.64,97.36,97.37,68400.0,72.9401,72.9775,72.7682,72.7757,68400.0
2014-03-14 09:55:00,97.37,97.49,97.36,97.41,64100.0,72.7757,72.8654,72.7682,72.8056,64100.0
2014-03-14 10:00:00,97.41,97.55,97.39,97.47,75500.0,72.8056,72.9102,72.7906,72.8504,75500.0
2014-03-14 10:05:00,97.48,97.57,97.45,97.54,77600.0,72.8579,72.9252,72.8355,72.9028,77600.0
2014-03-14 10:10:00,97.54,97.54,97.44,97.47,49100.0,72.9028,72.9028,72.828,72.8504,49100.0
2014-03-14 10:15:00,97.47,97.51,97.45,97.5,57500.0,72.8504,72.8803,72.8355,72.8729,57500.0
2014-03-14 10:20:00,97.5,97.5,97.37,97.4,43200.0,72.8729,72.8729,72.7757,72.7981,43200.0
2014-03-14 10:25:00,97.4,97.44,97.32,97.33,50300.0,72.7981,72.828,72.7383,72.7458,50300.0
2014-03-14 10:30:00,97.34,97.42,97.26,97.41,135700.0,72.7533,72.8131,72.6935,72.8056,135700.0
2014-03-14 10:35:00,97.41,97.51,97.4,97.49,78700.0,72.8056,72.8803,72.7981,72.8654,78700.0
2014-03-14 10:40:00,97.5,97.51,97.41,97.44,53300.0,72.8729,72.8803,72.8056,72.828,53300.0
2014-03-14 10:45:00,97.45,97.52,97.44,97.51,57200.0,72.8355,72.8878,72.828,72.8803,57200.0
2014-03-14 10:50:00,97.51,97.56,97.49,97.5,78700.0,72.8803,72.9177,72.8654,72.8729,78700.0
2014-03-14 10:55:00,97.5,97.55,97.49,97.55,72200.0,72.8729,72.9102,72.8654,72.9102,72200.0
2014-03-14 11:00:00,97.54,97.61,97.5,97.53,51300.0,72.9028,72.9551,72.8729,72.8953,51300.0
2014-03-14 11:05:00,97.52,97.59,97.49,97.57,361900.0,72.8878,72.9401,72.8654,72.9252,361900.0
2014-03-14 11:10:00,97.57,97.58,97.51,97.54,32800.0,72.9252,72.9326,72.8803,72.9028,32800.0
2014-03-14 11:15:00,97.53,97.55,97.48,97.53,46000.0,72.8953,72.9102,72.8579,72.8953,46000.0
2014-03-14 11:20:00,97.53,97.58,97.5,97.58,52800.0,72.8953,72.9326,72.8729,72.9326,52800.0
2014-03-14 11:25:00,97.58,97.59,97.47,97.56,120400.0,72.9326,72.9401,72.8504,72.9177,120400.0
2014-03-14 11:30:00,97.56,97.59,97.53,97.53,43900.0,72.9177,72.9401,72.8953,72.8953,43900.0
2014-03-14 11:35:00,97.53,97.63,97.5,97.61,45600.0,72.8953,72.97,72.8729,72.9551,45600.0
2014-03-14 11:40:00,97.61,97.78,97.61,97.71,68500.0,72.9551,73.0821,72.9551,73.0298,68500.0
2014-03-14 11:45:00,97.72,97.85,97.7,97.82,38500.0,73.0373,73.1344,73.0223,73.112,38500.0
2014-03-14 11:50:00,97.81,97.89,97.79,97.83,45500.0,73.1046,73.1643,73.0896,73.1195,45500.0
2014-03-14 11:55:00,97.83,97.85,97.8,97.85,40100.0,73.1195,73.1344,73.0971,73.1344,40100.0
2014-03-14 12:00:00,97.86,97.89,97.75,97.75,53100.0,73.1419,73.1643,73.0597,73.0597,53100.0
2014-03-14 12:05:00,97.76,97.82,97.75,97.76,25000.0,73.0672,73.112,73.0597,73.0672,25000.0
2014-03-14 12:10:00,97.75,97.82,97.74,97.75,23400.0,73.0597,73.112,73.0522,73.0597,23400.0
2014-03-14 12:15:00,97.74,97.75,97.65,97.69,29700.0,73.0522,73.0597,72.985,73.0149,29700.0
2014-03-14 12:20:00,97.69,97.74,97.65,97.7,28500.0,73.0149,73.0522,72.985,73.0223,28500.0
2014-03-14 12:25:00,97.69,97.69,97.62,97.68,29100.0,73.0149,73.0149,72.9625,73.0074,29100.0
2014-03-14 12:30:00,97.68,97.71,97.62,97.64,48200.0,73.0074,73.0298,72.9625,72.9775,48200.0
2014-03-14 12:35:00,97.64,97.65,97.56,97.58,54900.0,72.9775,72.985,72.9177,72.9326,54900.0
2014-03-14 12:40:00,97.58,97.73,97.58,97.73,34900.0,72.9326,73.0448,72.9326,73.0448,34900.0
2014-03-14 12:45:00,97.73,97.73,97.61,97.69,48300.0,73.0448,73.0448,72.9551,73.0149,48300.0
2014-03-14 12:50:00,97.69,97.69,97.61,97.64,55300.0,73.0149,73.0149,72.9551,72.9775,55300.0
2014-03-14 12:55:00,97.65,97.68,97.63,97.65,31300.0,72.985,73.0074,72.97,72.985,31300.0
2014-03-14 13:00:00,97.65,97.69,97.65,97.65,28900.0,72.985,73.0149,72.985,72.985,28900.0
2014-03-14 13:05:00,97.66,97.71,97.64,97.68,39000.0,72.9924,73.0298,72.9775,73.0074,39000.0
2014-03-14 13:10:00,97.69,97.72,97.65,97.66,21400.0,73.0149,73.0373,72.985,72.9924,21400.0
2014-03-14 13:15:00,97.66,97.68,97.64,97.67,19600.0,72.9924,73.0074,72.9775,72.9999,19600.0
2014-03-14 13:20:00,97.67,97.67,97.56,97.58,20700.0,72.9999,72.9999,72.9177,72.9326,20700.0
2014-03-14 13:25:00,97.58,97.6,97.55,97.58,17400.0,72.9326,72.9476,72.9102,72.9326,17400.0
2014-03-14 13:30:00,97.57,97.62,97.56,97.62,15300.0,72.9252,72.9625,72.9177,72.9625,15300.0
2014-03-14 13:35:00,97.64,97.67,97.61,97.61,24300.0,72.9775,72.9999,72.9551,72.9551,24300.0
2014-03-14 13:40:00,97.61,97.61,97.53,97.55,34900.0,72.9551,72.9551,72.8953,72.9102,34900.0
2014-03-14 13:45:00,97.53,97.58,97.53,97.54,25200.0,72.8953,72.9326,72.8953,72.9028,25200.0
2014-03-14 13:50:00,97.54,97.59,97.51,97.53,33100.0,72.9028,72.9401,72.8803,72.8953,33100.0
2014-03-14 13:55:00,97.53,97.56,97.52,97.56,22500.0,72.8953,72.9177,72.8878,72.9177,22500.0
2014-03-14 14:00:00,97.55,97.57,97.52,97.53,21900.0,72.9102,72.9252,72.8878,72.8953,21900.0
2014-03-14 14:05:00,97.53,97.54,97.46,97.47,17900.0,72.8953,72.9028,72.843,72.8504,17900.0
2014-03-14 14:10:00,97.47,97.47,97.4,97.46,47800.0,72.8504,72.8504,72.7981,72.843,47800.0
2014-03-14 14:15:00,97.46,97.51,97.44,97.45,44100.0,72.843,72.8803,72.828,72.8355,44100.0
2014-03-14 14:20:00,97.46,97.46,97.44,97.45,41200.0,72.843,72.843,72.828,72.8355,41200.0
2014-03-14 14:25:00,97.45,97.48,97.43,97.47,43100.0,72.8355,72.8579,72.8205,72.8504,43100.0
2014-03-14 14:30:00,97.47,97.47,97.42,97.43,31500.0,72.8504,72.8504,72.8131,72.8205,31500.0
2014-03-14 14:35:00,97.42,97.42,97.37,97.37,24600.0,72.8131,72.8131,72.7757,72.7757,24600.0
2014-03-14 14:40:00,97.38,97.39,97.33,97.35,36000.0,72.7832,72.7906,72.7458,72.7607,36000.0
2014-03-14 14:45:00,97.34,97.39,97.3,97.34,34000.0,72.7533,72.7906,72.7234,72.7533,34000.0
2014-03-14 14:50:00,97.34,97.35,97.28,97.29,31300.0,72.7533,72.7607,72.7084,72.7159,31300.0
2014-03-14 14:55:00,97.29,97.3,97.24,97.25,38300.0,72.7159,72.7234,72.6785,72.686,38300.0
2014-03-14 15:00:00,97.25,97.32,97.23,97.29,34300.0,72.686,72.7383,72.6711,72.7159,34300.0
2014-03-14 15:05:00,97.29,97.32,97.27,97.3,150300.0,72.7159,72.7383,72.7009,72.7234,150300.0
2014-03-14 15:10:00,97.31,97.34,97.25,97.25,37600.0,72.7308,72.7533,72.686,72.686,37600.0
2014-03-14 15:15:00,97.25,97.3,97.24,97.29,71700.0,72.686,72.7234,72.6785,72.7159,71700.0
2014-03-14 15:20:00,97.29,97.43,97.28,97.4,87300.0,72.7159,72.8205,72.7084,72.7981,87300.0
2014-03-14 15:25:00,97.41,97.46,97.4,97.45,46600.0,72.8056,72.843,72.7981,72.8355,46600.0
2014-03-14 15:30:00,97.45,97.6,97.44,97.57,111800.0,72.8355,72.9476,72.828,72.9252,111800.0
2014-03-14 15:35:00,97.58,97.58,97.48,97.51,74500.0,72.9326,72.9326,72.8579,72.8803,74500.0
2014-03-14 15:40:00,97.52,97.66,97.52,97.63,133700.0,72.8878,72.9924,72.8878,72.97,133700.0
2014-03-14 15:45:00,97.63,97.64,97.53,97.56,165500.0,72.97,72.9775,72.8953,72.9177,165500.0
2014-03-14 15:50:00,97.57,97.57,97.45,97.47,204400.0,72.9252,72.9252,72.8355,72.8504,204400.0
2014-03-14 15:55:00,97.47,97.59,97.47,97.58,158500.0,72.8504,72.9401,72.8504,72.9326,158500.0
2014-03-17 09:30:00,98.14,98.2,97.53,97.69,312100.0,73.3512,73.396,72.8953,73.0149,312100.0
2014-03-17 09:35:00,97.66,97.88,97.62,97.88,64900.0,72.9924,73.1569,72.9625,73.1569,64900.0
2014-03-17 09:40:00,97.88,98.03,97.78,97.99,78300.0,73.1569,73.269,73.0821,73.2391,78300.0
2014-03-17 09:45:00,98.0,98.08,97.98,98.01,76500.0,73.2466,73.3064,73.2316,73.254,76500.0
2014-03-17 09:50:00,98.01,98.1,98.0,98.05,78000.0,73.254,73.3213,73.2466,73.2839,78000.0
2014-03-17 09:55:00,98.05,98.07,98.0,98.01,76900.0,73.2839,73.2989,73.2466,73.254,76900.0
2014-03-17 10:00:00,98.0,98.0,97.9,97.91,124700.0,73.2466,73.2466,73.1718,73.1793,124700.0
2014-03-17 10:05:00,97.91,97.94,97.9,97.93,59700.0,73.1793,73.2017,73.1718,73.1942,59700.0
2014-03-17 10:10:00,97.92,97.95,97.78,97.78,82800.0,73.1868,73.2092,73.0821,73.0821,82800.0
2014-03-17 10:15:00,97.79,97.8,97.72,97.74,78000.0,73.0896,73.0971,73.0373,73.0522,78000.0
2014-03-17 10:20:00,97.74,97.82,97.7,97.8,37200.0,73.0522,73.112,73.0223,73.0971,37200.0
2014-03-17 10:25:00,97.8,97.8,97.76,97.79,31100.0,73.0971,73.0971,73.0672,73.0896,31100.0
2014-03-17 10:30:00,97.79,97.8,97.66,97.7,40500.0,73.0896,73.0971,72.9924,73.0223,40500.0
2014-03-17 10:35:00,97.71,97.72,97.65,97.67,42400.0,73.0298,73.0373,72.985,72.9999,42400.0
2014-03-17 10:40:00,97.66,97.72,97.65,97.68,53400.0,72.9924,73.0373,72.985,73.0074,53400.0
2014-03-17 10:45:00,97.67,97.68,97.59,97.62,41400.0,72.9999,73.0074,72.9401,72.9625,41400.0
2014-03-17 10:50:00,97.62,97.7,97.61,97.61,27200.0,72.9625,73.0223,72.9551,72.9551,27200.0
2014-03-17 10:55:00,97.61,97.62,97.59,97.59,43500.0,72.9551,72.9625,72.9401,72.9401,43500.0
2014-03-17 11:00:00,97.58,97.66,97.57,97.61,54700.0,72.9326,72.9924,72.9252,72.9551,54700.0
2014-03-17 11:05:00,97.61,97.64,97.6,97.62,41600.0,72.9551,72.9775,72.9476,72.9625,41600.0
2014-03-17 11:10:00,97.61,97.66,97.6,97.63,54800.0,72.9551,72.9924,72.9476,72.97,54800.0
2014-03-17 11:15:00,97.64,97.74,97.6,97.67,41500.0,72.9775,73.0522,72.9476,72.9999,41500.0
2014-03-17 11:20:00,97.66,97.68,97.61,97.62,40900.0,72.9924,73.0074,72.9551,72.9625,40900.0
2014-03-17 11:25:00,97.62,97.65,97.56,97.64,69100.0,72.9625,72.985,72.9177,72.9775,69100.0
2014-03-17 11:30:00,97.65,97.84,97.65,97.83,157100.0,72.985,73.127,72.985,73.1195,157100.0
2014-03-17 11:35:00,97.84,97.9,97.82,97.89,56700.0,73.127,73.1718,73.112,73.1643,56700.0
2014-03-17 11:40:00,97.86,97.87,97.79,97.79,38000.0,73.1419,73.1494,73.0896,73.0896,38000.0
2014-03-17 11:45:00,97.79,97.79,97.74,97.79,24700.0,73.0896,73.0896,73.0522,73.0896,24700.0
2014-03-17 11:50:00,97.8,97.81,97.74,97.77,29600.0,73.0971,73.1046,73.0522,73.0747,29600.0
2014-03-17 11:55:00,97.78,97.82,97.74,97.76,23600.0,73.0821,73.112,73.0522,73.0672,23600.0
2014-03-17 12:00:00,97.77,97.84,97.77,97.79,31200.0,73.0747,73.127,73.0747,73.0896,31200.0
2014-03-17 12:05:00,97.78,97.82,97.75,97.76,33100.0,73.0821,73.112,73.0597,73.0672,33100.0
2014-03-17 12:10:00,97.75,97.84,97.75,97.83,17900.0,73.0597,73.127,73.0597,73.1195,17900.0
2014-03-17 12:15:00,97.82,97.89,97.82,97.83,31500.0,73.112,73.1643,73.112,73.1195,31500.0
2014-03-17 12:20:00,97.83,97.86,97.81,97.82,27100.0,73.1195,73.1419,73.1046,73.112,27100.0
2014-03-17 12:25:00,97.83,97.87,97.8,97.83,21200.0,73.1195,73.1494,73.0971,73.1195,21200.0
2014-03-17 12:30:00,97.84,97.89,97.84,97.88,17800.0,73.127,73.1643,73.127,73.1569,17800.0
2014-03-17 12:35:00,97.89,97.9,97.81,97.82,19700.0,73.1643,73.1718,73.1046,73.112,19700.0
2014-03-17 12:40:00,97.82,97.84,97.8,97.8,23600.0,73.112,73.127,73.0971,73.0971,23600.0
2014-03-17 12:45:00,97.8,97.8,97.76,97.77,16300.0,73.0971,73.0971,73.0672,73.0747,16300.0
2014-03-17 12:50:00,97.77,97.78,97.7,97.7,26400.0,73.0747,73.0821,73.0223,73.0223,26400.0
2014-03-17 12:55:00,97.71,97.73,97.67,97.7,22600.0,73.0298,73.0448,72.9999,73.0223,22600.0
2014-03-17 13:00:00,97.71,97.75,97.68,97.71,23500.0,73.0298,73.0597,73.0074,73.0298,23500.0
2014-03-17 13:05:00,97.71,97.71,97.65,97.66,17200.0,73.0298,73.0298,72.985,72.9924,17200.0
2014-03-17 13:10:00,97.66,97.66,97.59,97.59,26500.0,72.9924,72.9924,72.9401,72.9401,26500.0
2014-03-17 13:15:00,97.58,97.59,97.55,97.55,20000.0,72.9326,72.9401,72.9102,72.9102,20000.0
2014-03-17 13:20:00,97.56,97.59,97.55,97.56,18800.0,72.9177,72.9401,72.9102,72.9177,18800.0
2014-03-17 13:25:00,97.56,97.56,97.51,97.51,24900.0,72.9177,72.9177,72.8803,72.8803,24900.0
2014-03-17 13:30:00,97.52,97.55,97.51,97.54,17800.0,72.8878,72.9102,72.8803,72.9028,17800.0
2014-03-17 13:35:00,97.53,97.63,97.53,97.63,40000.0,72.8953,72.97,72.8953,72.97,40000.0
2014-03-17 13:40:00,97.63,97.69,97.63,97.67,19900.0,72.97,73.0149,72.97,72.9999,19900.0
2014-03-17 13:45:00,97.66,97.78,97.65,97.76,35000.0,72.9924,73.0821,72.985,73.0672,35000.0
2014-03-17 13:50:00,97.75,97.76,97.69,97.69,29300.0,73.0597,73.0672,73.0149,73.0149,29300.0
2014-03-17 13:55:00,97.69,97.73,97.68,97.7,14600.0,73.0149,73.0448,73.0074,73.0223,14600.0
2014-03-17 14:00:00,97.71,97.77,97.7,97.76,29500.0,73.0298,73.0747,73.0223,73.0672,29500.0
2014-03-17 14:05:00,97.77,97.84,97.77,97.83,27800.0,73.0747,73.127,73.0747,73.1195,27800.0
2014-03-17 14:10:00,97.82,97.84,97.82,97.83,26900.0,73.112,73.127,73.112,73.1195,26900.0
2014-03-17 14:15:00,97.83,97.9,97.83,97.9,39700.0,73.1195,73.1718,73.1195,73.1718,39700.0
2014-03-17 14:20:00,97.9,97.93,97.88,97.9,39700.0,73.1718,73.1942,73.1569,73.1718,39700.0
2014-03-17 14:25:00,97.9,97.92,97.85,97.87,32200.0,73.1718,73.1868,73.1344,73.1494,32200.0
2014-03-17 14:30:00,97.86,97.88,97.81,97.81,29400.0,73.1419,73.1569,73.1046,73.1046,29400.0
2014-03-17 14:35:00,97.81,97.82,97.74,97.75,31600.0,73.1046,73.112,73.0522,73.0597,31600.0
2014-03-17 14:40:00,97.75,97.76,97.72,97.74,43100.0,73.0597,73.0672,73.0373,73.0522,43100.0
2014-03-17 14:45:00,97.74,97.77,97.73,97.73,28600.0,73.0522,73.0747,73.0448,73.0448,28600.0
2014-03-17 14:50:00,97.74,97.77,97.73,97.75,48800.0,73.0522,73.0747,73.0448,73.0597,48800.0
2014-03-17 14:55:00,97.74,97.75,97.73,97.75,36600.0,73.0522,73.0597,73.0448,73.0597,36600.0
2014-03-17 15:00:00,97.75,97.79,97.72,97.78,52000.0,73.0597,73.0896,73.0373,73.0821,52000.0
2014-03-17 15:05:00,97.79,97.81,97.76,97.76,35500.0,73.0896,73.1046,73.0672,73.0672,35500.0
2014-03-17 15:10:00,97.76,97.76,97.72,97.72,31200.0,73.0672,73.0672,73.0373,73.0373,31200.0
2014-03-17 15:15:00,97.71,97.74,97.68,97.68,46400.0,73.0298,73.0522,73.0074,73.0074,46400.0
2014-03-17 15:20:00,97.68,97.72,97.68,97.69,58800.0,73.0074,73.0373,73.0074,73.0149,58800.0
2014-03-17 15:25:00,97.68,97.69,97.56,97.61,48900.0,73.0074,73.0149,72.9177,72.9551,48900.0
2014-03-17 15:30:00,97.61,97.63,97.53,97.53,49100.0,72.9551,72.97,72.8953,72.8953,49100.0
2014-03-17 15:35:00,97.54,97.56,97.52,97.52,63000.0,72.9028,72.9177,72.8878,72.8878,63000.0
2014-03-17 15:40:00,97.52,97.52,97.46,97.5,112900.0,72.8878,72.8878,72.843,72.8729,112900.0
2014-03-17 15:45:00,97.51,97.59,97.5,97.59,139600.0,72.8803,72.9401,72.8729,72.9401,139600.0
2014-03-17 15:50:00,97.59,97.62,97.58,97.61,140400.0,72.9401,72.9625,72.9326,72.9551,140400.0
2014-03-17 15:55:00,97.61,97.62,97.54,97.6,222700.0,72.9551,72.9625,72.9028,72.9476,222700.0
2014-03-18 09:30:00,97.95,97.99,97.66,97.68,141300.0,73.2092,73.2391,72.9924,73.0074,141300.0
2014-03-18 09:35:00,97.67,97.76,97.55,97.74,68300.0,72.9999,73.0672,72.9102,73.0522,68300.0
2014-03-18 09:40:00,97.72,97.75,97.63,97.65,31900.0,73.0373,73.0597,72.97,72.985,31900.0
2014-03-18 09:45:00,97.65,97.77,97.65,97.75,46800.0,72.985,73.0747,72.985,73.0597,46800.0
2014-03-18 09:50:00,97.75,97.8,97.72,97.8,40900.0,73.0597,73.0971,73.0373,73.0971,40900.0
2014-03-18 09:55:00,97.8,97.82,97.64,97.64,33400.0,73.0971,73.112,72.9775,72.9775,33400.0
2014-03-18 10:00:00,97.65,97.85,97.63,97.67,87600.0,72.985,73.1344,72.97,72.9999,87600.0
2014-03-18 10:05:00,97.67,97.69,97.55,97.57,83200.0,72.9999,73.0149,72.9102,72.9252,83200.0
2014-03-18 10:10:00,97.58,97.59,97.47,97.47,32200.0,72.9326,72.9401,72.8504,72.8504,32200.0
2014-03-18 10:15:00,97.48,97.61,97.47,97.6,35300.0,72.8579,72.9551,72.8504,72.9476,35300.0
2014-03-18 10:20:00,97.6,97.61,97.55,97.59,39000.0,72.9476,72.9551,72.9102,72.9401,39000.0
2014-03-18 10:25:00,97.59,97.64,97.56,97.59,31600.0,72.9401,72.9775,72.9177,72.9401,31600.0
2014-03-18 10:30:00,97.6,97.65,97.6,97.64,31500.0,72.9476,72.985,72.9476,72.9775,31500.0
2014-03-18 10:35:00,97.64,97.64,97.56,97.58,25700.0,72.9775,72.9775,72.9177,72.9326,25700.0
2014-03-18 10:40:00,97.58,97.6,97.51,97.51,52600.0,72.9326,72.9476,72.8803,72.8803,52600.0
2014-03-18 10:45:00,97.51,97.56,97.46,97.47,41800.0,72.8803,72.9177,72.843,72.8504,41800.0
2014-03-18 10:50:00,97.46,97.47,97.37,97.38,27500.0,72.843,72.8504,72.7757,72.7832,27500.0
2014-03-18 10:55:00,97.38,97.45,97.37,97.4,30000.0,72.7832,72.8355,72.7757,72.7981,30000.0
2014-03-18 11:00:00,97.39,97.46,97.39,97.44,19500.0,72.7906,72.843,72.7906,72.828,19500.0
2014-03-18 11:05:00,97.44,97.44,97.31,97.35,29900.0,72.828,72.828,72.7308,72.7607,29900.0
2014-03-18 11:10:00,97.34,97.4,97.34,97.36,24600.0,72.7533,72.7981,72.7533,72.7682,24600.0
2014-03-18 11:15:00,97.38,97.46,97.36,97.41,23300.0,72.7832,72.843,72.7682,72.8056,23300.0
2014-03-18 11:20:00,97.41,97.46,97.39,97.43,16000.0,72.8056,72.843,72.7906,72.8205,16000.0
2014-03-18 11:25:00,97.43,97.45,97.4,97.41,14200.0,72.8205,72.8355,72.7981,72.8056,14200.0
2014-03-18 11:30:00,97.41,97.47,97.4,97.42,37900.0,72.8056,72.8504,72.7981,72.8131,37900.0
2014-03-18 11:35:00,97.42,97.43,97.37,97.43,39300.0,72.8131,72.8205,72.7757,72.8205,39300.0
2014-03-18 11:40:00,97.43,97.45,97.35,97.36,57200.0,72.8205,72.8355,72.7607,72.7682,57200.0
2014-03-18 11:45:00,97.35,97.4,97.32,97.35,28900.0,72.7607,72.7981,72.7383,72.7607,28900.0
2014-03-18 11:50:00,97.34,97.35,97.26,97.28,48700.0,72.7533,72.7607,72.6935,72.7084,48700.0
2014-03-18 11:55:00,97.28,97.32,97.27,97.29,33000.0,72.7084,72.7383,72.7009,72.7159,33000.0
2014-03-18 12:00:00,97.29,97.32,97.27,97.28,29300.0,72.7159,72.7383,72.7009,72.7084,29300.0
2014-03-18 12:05:00,97.29,97.3,97.23,97.24,22800.0,72.7159,72.7234,72.6711,72.6785,22800.0
2014-03-18 12:10:00,97.23,97.3,97.23,97.3,31900.0,72.6711,72.7234,72.6711,72.7234,31900.0
2014-03-18 12:15:00,97.3,97.35,97.29,97.35,29800.0,72.7234,72.7607,72.7159,72.7607,29800.0
2014-03-18 12:20:00,97.34,97.36,97.28,97.28,26800.0,72.7533,72.7682,72.7084,72.7084,26800.0
2014-03-18 12:25:00,97.29,97.31,97.27,97.29,15300.0,72.7159,72.7308,72.7009,72.7159,15300.0
2014-03-18 12:30:00,97.29,97.36,97.28,97.34,27700.0,72.7159,72.7682,72.7084,72.7533,27700.0
2014-03-18 12:35:00,97.33,97.39,97.33,97.36,20700.0,72.7458,72.7906,72.7458,72.7682,20700.0
2014-03-18 12:40:00,97.34,97.37,97.28,97.28,14900.0,72.7533,72.7757,72.7084,72.7084,14900.0
2014-03-18 12:45:00,97.29,97.32,97.28,97.32,12600.0,72.7159,72.7383,72.7084,72.7383,12600.0
2014-03-18 12:50:00,97.33,97.39,97.32,97.37,16700.0,72.7458,72.7906,72.7383,72.7757,16700.0
2014-03-18 12:55:00,97.38,97.38,97.36,97.36,11600.0,72.7832,72.7832,72.7682,72.7682,11600.0
2014-03-18 13:00:00,97.35,97.39,97.34,97.37,18100.0,72.7607,72.7906,72.7533,72.7757,18100.0
2014-03-18 13:05:00,97.37,97.38,97.35,97.38,12800.0,72.7757,72.7832,72.7607,72.7832,12800.0
2014-03-18 13:10:00,97.38,97.38,97.29,97.29,18600.0,72.7832,72.7832,72.7159,72.7159,18600.0
2014-03-18 13:15:00,97.3,97.3,97.25,97.28,31300.0,72.7234,72.7234,72.686,72.7084,31300.0
2014-03-18 13:20:00,97.28,97.29,97.24,97.24,22200.0,72.7084,72.7159,72.6785,72.6785,22200.0
2014-03-18 13:25:00,97.24,97.32,97.23,97.3,20400.0,72.6785,72.7383,72.6711,72.7234,20400.0
2014-03-18 13:30:00,97.3,97.34,97.3,97.33,12200.0,72.7234,72.7533,72.7234,72.7458,12200.0
2014-03-18 13:35:00,97.33,97.34,97.29,97.31,14800.0,72.7458,72.7533,72.7159,72.7308,14800.0
2014-03-18 13:40:00,97.31,97.4,97.31,97.39,38500.0,72.7308,72.7981,72.7308,72.7906,38500.0
2014-03-18 13:45:00,97.4,97.4,97.36,97.38,14800.0,72.7981,72.7981,72.7682,72.7832,14800.0
2014-03-18 13:50:00,97.38,97.4,97.34,97.35,22100.0,72.7832,72.7981,72.7533,72.7607,22100.0
2014-03-18 13:55:00,97.35,97.37,97.33,97.34,11600.0,72.7607,72.7757,72.7458,72.7533,11600.0
2014-03-18 14:00:00,97.34,97.38,97.3,97.3,30700.0,72.7533,72.7832,72.7234,72.7234,30700.0
2014-03-18 14:05:00,97.31,97.33,97.28,97.28,27000.0,72.7308,72.7458,72.7084,72.7084,27000.0
2014-03-18 14:10:00,97.29,97.29,97.23,97.23,19200.0,72.7159,72.7159,72.6711,72.6711,19200.0
2014-03-18 14:15:00,97.23,97.25,97.23,97.24,26300.0,72.6711,72.686,72.6711,72.6785,26300.0
2014-03-18 14:20:00,97.24,97.28,97.24,97.24,23000.0,72.6785,72.7084,72.6785,72.6785,23000.0
2014-03-18 14:25:00,97.24,97.28,97.22,97.26,26600.0,72.6785,72.7084,72.6636,72.6935,26600.0
2014-03-18 14:30:00,97.26,97.28,97.22,97.27,34200.0,72.6935,72.7084,72.6636,72.7009,34200.0
2014-03-18 14:35:00,97.27,97.27,97.23,97.25,17800.0,72.7009,72.7009,72.6711,72.686,17800.0
2014-03-18 14:40:00,97.25,97.29,97.23,97.28,29700.0,72.686,72.7159,72.6711,72.7084,29700.0
2014-03-18 14:45:00,97.28,97.31,97.27,97.3,23200.0,72.7084,72.7308,72.7009,72.7234,23200.0
2014-03-18 14:50:00,97.3,97.33,97.29,97.31,21400.0,72.7234,72.7458,72.7159,72.7308,21400.0
2014-03-18 14:55:00,97.31,97.33,97.29,97.29,38200.0,72.7308,72.7458,72.7159,72.7159,38200.0
2014-03-18 15:00:00,97.3,97.33,97.27,97.29,26900.0,72.7234,72.7458,72.7009,72.7159,26900.0
2014-03-18 15:05:00,97.29,97.34,97.29,97.32,24000.0,72.7159,72.7533,72.7159,72.7383,24000.0
2014-03-18 15:10:00,97.32,97.34,97.3,97.32,27600.0,72.7383,72.7533,72.7234,72.7383,27600.0
2014-03-18 15:15:00,97.31,97.33,97.26,97.26,32300.0,72.7308,72.7458,72.6935,72.6935,32300.0
2014-03-18 15:20:00,97.26,97.3,97.23,97.25,32100.0,72.6935,72.7234,72.6711,72.686,32100.0
2014-03-18 15:25:00,97.25,97.26,97.22,97.25,39000.0,72.686,72.6935,72.6636,72.686,39000.0
2014-03-18 15:30:00,97.25,97.29,97.24,97.27,52400.0,72.686,72.7159,72.6785,72.7009,52400.0
2014-03-18 15:35:00,97.28,97.32,97.27,97.32,51000.0,72.7084,72.7383,72.7009,72.7383,51000.0
2014-03-18 15:40:00,97.32,97.33,97.23,97.28,72900.0,72.7383,72.7458,72.6711,72.7084,72900.0
2014-03-18 15:45:00,97.27,97.31,97.26,97.28,68200.0,72.7009,72.7308,72.6935,72.7084,68200.0
2014-03-18 15:50:00,97.29,97.33,97.29,97.31,67500.0,72.7159,72.7458,72.7159,72.7308,67500.0
2014-03-18 15:55:00,97.31,97.34,97.28,97.3,139800.0,72.7308,72.7533,72.7084,72.7234,139800.0
2014-03-19 09:30:00,97.27,97.29,97.16,97.24,105300.0,72.7009,72.7159,72.6187,72.6785,105300.0
2014-03-19 09:35:00,97.23,97.23,97.11,97.22,26500.0,72.6711,72.6711,72.5814,72.6636,26500.0
2014-03-19 09:40:00,97.22,97.26,97.13,97.13,23500.0,72.6636,72.6935,72.5963,72.5963,23500.0
2014-03-19 09:45:00,97.13,97.19,97.09,97.15,31000.0,72.5963,72.6412,72.5664,72.6113,31000.0
2014-03-19 09:50:00,97.14,97.14,97.06,97.1,21500.0,72.6038,72.6038,72.544,72.5739,21500.0
2014-03-19 09:55:00,97.1,97.16,97.03,97.07,35800.0,72.5739,72.6187,72.5216,72.5515,35800.0
2014-03-19 10:00:00,97.08,97.15,97.08,97.11,18800.0,72.5589,72.6113,72.5589,72.5814,18800.0
2014-03-19 10:05:00,97.12,97.14,97.03,97.03,45200.0,72.5888,72.6038,72.5216,72.5216,45200.0
2014-03-19 10:10:00,97.04,97.1,97.03,97.04,42700.0,72.529,72.5739,72.5216,72.529,42700.0
2014-03-19 10:15:00,97.04,97.14,97.01,97.13,37500.0,72.529,72.6038,72.5066,72.5963,37500.0
2014-03-19 10:20:00,97.13,97.2,97.11,97.15,25000.0,72.5963,72.6486,72.5814,72.6113,25000.0
2014-03-19 10:25:00,97.16,97.18,97.13,97.15,18300.0,72.6187,72.6337,72.5963,72.6113,18300.0
2014-03-19 10:30:00,97.15,97.2,97.12,97.16,21500.0,72.6113,72.6486,72.5888,72.6187,21500.0
2014-03-19 10:35:00,97.16,97.19,97.1,97.14,35700.0,72.6187,72.6412,72.5739,72.6038,35700.0
2014-03-19 10:40:00,97.13,97.17,97.1,97.11,31000.0,72.5963,72.6262,72.5739,72.5814,31000.0
2014-03-19 10:45:00,97.11,97.14,97.08,97.09,25300.0,72.5814,72.6038,72.5589,72.5664,25300.0
2014-03-19 10:50:00,97.1,97.1,97.03,97.05,21900.0,72.5739,72.5739,72.5216,72.5365,21900.0
2014-03-19 10:55:00,97.05,97.07,97.01,97.06,29200.0,72.5365,72.5515,72.5066,72.544,29200.0
2014-03-19 11:00:00,97.05,97.07,97.02,97.06,19200.0,72.5365,72.5515,72.5141,72.544,19200.0
2014-03-19 11:05:00,97.07,97.07,97.02,97.03,19600.0,72.5515,72.5515,72.5141,72.5216,19600.0
2014-03-19 11:10:00,97.02,97.02,96.95,96.99,44600.0,72.5141,72.5141,72.4618,72.4917,44600.0
2014-03-19 11:15:00,96.99,97.02,96.96,96.97,22200.0,72.4917,72.5141,72.4693,72.4767,22200.0
2014-03-19 11:20:00,96.98,97.01,96.96,97.01,20400.0,72.4842,72.5066,72.4693,72.5066,20400.0
2014-03-19 11:25:00,97.01,97.01,96.91,96.92,26000.0,72.5066,72.5066,72.4319,72.4394,26000.0
2014-03-19 11:30:00,96.93,96.95,96.89,96.89,37500.0,72.4468,72.4618,72.4169,72.4169,37500.0
2014-03-19 11:35:00,96.9,96.92,96.83,96.85,28000.0,72.4244,72.4394,72.3721,72.387,28000.0
2014-03-19 11:40:00,96.85,96.85,96.79,96.8,41700.0,72.387,72.387,72.3422,72.3497,41700.0
2014-03-19 11:45:00,96.8,96.8,96.74,96.78,38100.0,72.3497,72.3497,72.3048,72.3347,38100.0
2014-03-19 11:50:00,96.79,96.91,96.79,96.9,21000.0,72.3422,72.4319,72.3422,72.4244,21000.0
2014-03-19 11:55:00,96.91,96.95,96.89,96.89,20200.0,72.4319,72.4618,72.4169,72.4169,20200.0
2014-03-19 12:00:00,96.89,96.95,96.87,96.88,28800.0,72.4169,72.4618,72.402,72.4095,28800.0
2014-03-19 12:05:00,96.88,96.9,96.84,96.89,19400.0,72.4095,72.4244,72.3796,72.4169,19400.0
2014-03-19 12:10:00,96.88,96.92,96.87,96.9,16500.0,72.4095,72.4394,72.402,72.4244,16500.0
2014-03-19 12:15:00,96.9,96.94,96.89,96.93,21800.0,72.4244,72.4543,72.4169,72.4468,21800.0
2014-03-19 12:20:00,96.92,96.96,96.88,96.96,25400.0,72.4394,72.4693,72.4095,72.4693,25400.0
2014-03-19 12:25:00,96.96,97.06,96.96,97.0,33700.0,72.4693,72.544,72.4693,72.4991,33700.0
2014-03-19 12:30:00,97.0,97.04,96.95,96.95,23100.0,72.4991,72.529,72.4618,72.4618,23100.0
2014-03-19 12:35:00,96.95,96.95,96.83,96.86,22400.0,72.4618,72.4618,72.3721,72.3945,22400.0
2014-03-19 12:40:00,96.86,96.91,96.85,96.9,16200.0,72.3945,72.4319,72.387,72.4244,16200.0
2014-03-19 12:45:00,96.91,96.92,96.86,96.88,28200.0,72.4319,72.4394,72.3945,72.4095,28200.0
2014-03-19 12:50:00,96.89,96.91,96.87,96.88,9700.0,72.4169,72.4319,72.402,72.4095,9700.0
2014-03-19 12:55:00,96.88,96.9,96.87,96.89,12800.0,72.4095,72.4244,72.402,72.4169,12800.0
2014-03-19 13:00:00,96.88,96.91,96.87,96.91,19900.0,72.4095,72.4319,72.402,72.4319,19900.0
2014-03-19 13:05:00,96.91,96.94,96.89,96.9,25000.0,72.4319,72.4543,72.4169,72.4244,25000.0
2014-03-19 13:10:00,96.89,96.89,96.81,96.84,17300.0,72.4169,72.4169,72.3571,72.3796,17300.0
2014-03-19 13:15:00,96.83,96.94,96.81,96.94,27500.0,72.3721,72.4543,72.3571,72.4543,27500.0
2014-03-19 13:20:00,96.94,96.94,96.84,96.87,28300.0,72.4543,72.4543,72.3796,72.402,28300.0
2014-03-19 13:25:00,96.88,96.92,96.86,96.87,23100.0,72.4095,72.4394,72.3945,72.402,23100.0
2014-03-19 13:30:00,96.86,96.9,96.85,96.88,17200.0,72.3945,72.4244,72.387,72.4095,17200.0
2014-03-19 13:35:00,96.87,96.92,96.87,96.91,10300.0,72.402,72.4394,72.402,72.4319,10300.0
2014-03-19 13:40:00,96.9,96.91,96.83,96.88,25000.0,72.4244,72.4319,72.3721,72.4095,25000.0
2014-03-19 13:45:00,96.88,96.91,96.87,96.87,27400.0,72.4095,72.4319,72.402,72.402,27400.0
2014-03-19 13:50:00,96.88,96.91,96.84,96.84,12900.0,72.4095,72.4319,72.3796,72.3796,12900.0
2014-03-19 13:55:00,96.85,96.88,96.84,96.84,14500.0,72.387,72.4095,72.3796,72.3796,14500.0
2014-03-19 14:00:00,96.85,96.85,96.54,96.66,103200.0,72.387,72.387,72.1553,72.245,103200.0
2014-03-19 14:05:00,96.67,96.68,96.45,96.58,93300.0,72.2525,72.26,72.0881,72.1852,93300.0
2014-03-19 14:10:00,96.6,96.66,96.54,96.57,56500.0,72.2002,72.245,72.1553,72.1778,56500.0
2014-03-19 14:15:00,96.57,96.63,96.51,96.63,60000.0,72.1778,72.2226,72.1329,72.2226,60000.0
2014-03-19 14:20:00,96.63,96.71,96.61,96.69,83200.0,72.2226,72.2824,72.2077,72.2674,83200.0
2014-03-19 14:25:00,96.69,96.76,96.68,96.72,72700.0,72.2674,72.3198,72.26,72.2899,72700.0
2014-03-19 14:30:00,96.72,96.81,96.71,96.76,39200.0,72.2899,72.3571,72.2824,72.3198,39200.0
2014-03-19 14:35:00,96.76,96.77,96.67,96.7,41600.0,72.3198,72.3272,72.2525,72.2749,41600.0
2014-03-19 14:40:00,96.69,96.7,96.59,96.67,34300.0,72.2674,72.2749,72.1927,72.2525,34300.0
2014-03-19 14:45:00,96.66,96.68,96.56,96.56,32100.0,72.245,72.26,72.1703,72.1703,32100.0
2014-03-19 14:50:00,96.57,96.64,96.53,96.58,50100.0,72.1778,72.2301,72.1479,72.1852,50100.0
2014-03-19 14:55:00,96.59,96.61,96.53,96.54,34700.0,72.1927,72.2077,72.1479,72.1553,34700.0
2014-03-19 15:00:00,96.55,96.57,96.43,96.43,53400.0,72.1628,72.1778,72.0731,72.0731,53400.0
2014-03-19 15:05:00,96.43,96.43,96.06,96.08,143800.0,72.0731,72.0731,71.7966,71.8115,143800.0
2014-03-19 15:10:00,96.08,96.11,95.78,96.04,193400.0,71.8115,71.8339,71.5873,71.7816,193400.0
2014-03-19 15:15:00,96.05,96.12,96.02,96.1,91600.0,71.7891,71.8414,71.7667,71.8265,91600.0
2014-03-19 15:20:00,96.11,96.17,96.07,96.09,81800.0,71.8339,71.8788,71.8041,71.819,81800.0
2014-03-19 15:25:00,96.09,96.18,96.05,96.06,76500.0,71.819,71.8863,71.7891,71.7966,76500.0
2014-03-19 15:30:00,96.07,96.15,96.03,96.14,119100.0,71.8041,71.8638,71.7742,71.8564,119100.0
2014-03-19 15:35:00,96.15,96.22,96.14,96.2,110600.0,71.8638,71.9162,71.8564,71.9012,110600.0
2014-03-19 15:40:00,96.21,96.31,96.2,96.3,84000.0,71.9087,71.9834,71.9012,71.976,84000.0
2014-03-19 15:45:00,96.31,96.37,96.28,96.28,122300.0,71.9834,72.0283,71.961,71.961,122300.0
2014-03-19 15:50:00,96.28,96.29,96.2,96.24,115100.0,71.961,71.9685,71.9012,71.9311,115100.0
2014-03-19 15:55:00,96.24,96.28,96.07,96.11,341000.0,71.9311,71.961,71.8041,71.8339,341000.0
2014-03-20 09:30:00,95.94,96.22,95.81,96.15,138600.0,71.7069,71.9162,71.6097,71.8638,138600.0
2014-03-20 09:35:00,96.18,96.23,96.08,96.2,32100.0,71.8863,71.9236,71.8115,71.9012,32100.0
2014-03-20 09:40:00,96.23,96.29,96.12,96.14,31500.0,71.9236,71.9685,71.8414,71.8564,31500.0
2014-03-20 09:45:00,96.14,96.2,96.05,96.11,59700.0,71.8564,71.9012,71.7891,71.8339,59700.0
2014-03-20 09:50:00,96.11,96.21,96.06,96.21,55000.0,71.8339,71.9087,71.7966,71.9087,55000.0
2014-03-20 09:55:00,96.21,96.31,96.17,96.31,26900.0,71.9087,71.9834,71.8788,71.9834,26900.0
2014-03-20 10:00:00,96.32,96.43,96.23,96.39,74100.0,71.9909,72.0731,71.9236,72.0432,74100.0
2014-03-20 10:05:00,96.4,96.72,96.4,96.72,52000.0,72.0507,72.2899,72.0507,72.2899,52000.0
2014-03-20 10:10:00,96.73,96.75,96.67,96.75,57400.0,72.2973,72.3123,72.2525,72.3123,57400.0
2014-03-20 10:15:00,96.74,96.79,96.65,96.66,47300.0,72.3048,72.3422,72.2376,72.245,47300.0
2014-03-20 10:20:00,96.66,96.69,96.61,96.63,23800.0,72.245,72.2674,72.2077,72.2226,23800.0
2014-03-20 10:25:00,96.63,96.65,96.6,96.6,16800.0,72.2226,72.2376,72.2002,72.2002,16800.0
2014-03-20 10:30:00,96.6,96.68,96.6,96.65,31600.0,72.2002,72.26,72.2002,72.2376,31600.0
2014-03-20 10:35:00,96.65,96.65,96.57,96.59,23500.0,72.2376,72.2376,72.1778,72.1927,23500.0
2014-03-20 10:40:00,96.59,96.67,96.59,96.67,22300.0,72.1927,72.2525,72.1927,72.2525,22300.0
2014-03-20 10:45:00,96.66,96.67,96.56,96.57,17500.0,72.245,72.2525,72.1703,72.1778,17500.0
2014-03-20 10:50:00,96.57,96.63,96.56,96.58,23200.0,72.1778,72.2226,72.1703,72.1852,23200.0
2014-03-20 10:55:00,96.58,96.58,96.5,96.51,32200.0,72.1852,72.1852,72.1254,72.1329,32200.0
2014-03-20 11:00:00,96.51,96.57,96.48,96.55,32000.0,72.1329,72.1778,72.1105,72.1628,32000.0
2014-03-20 11:05:00,96.55,96.55,96.47,96.54,16700.0,72.1628,72.1628,72.103,72.1553,16700.0
2014-03-20 11:10:00,96.55,96.58,96.41,96.46,49000.0,72.1628,72.1852,72.0582,72.0955,49000.0
2014-03-20 11:15:00,96.45,96.56,96.45,96.53,20100.0,72.0881,72.1703,72.0881,72.1479,20100.0
2014-03-20 11:20:00,96.52,96.55,96.51,96.54,24500.0,72.1404,72.1628,72.1329,72.1553,24500.0
2014-03-20 11:25:00,96.53,96.62,96.52,96.61,34800.0,72.1479,72.2151,72.1404,72.2077,34800.0
2014-03-20 11:30:00,96.63,96.68,96.62,96.63,27600.0,72.2226,72.26,72.2151,72.2226,27600.0
2014-03-20 11:35:00,96.63,96.65,96.57,96.65,31400.0,72.2226,72.2376,72.1778,72.2376,31400.0
2014-03-20 11:40:00,96.64,96.66,96.62,96.66,25500.0,72.2301,72.245,72.2151,72.245,25500.0
2014-03-20 11:45:00,96.65,96.72,96.63,96.68,57300.0,72.2376,72.2899,72.2226,72.26,57300.0
2014-03-20 11:50:00,96.68,96.69,96.63,96.66,15300.0,72.26,72.2674,72.2226,72.245,15300.0
2014-03-20 11:55:00,96.65,96.75,96.65,96.75,27700.0,72.2376,72.3123,72.2376,72.3123,27700.0
2014-03-20 12:00:00,96.74,96.78,96.69,96.72,25900.0,72.3048,72.3347,72.2674,72.2899,25900.0
2014-03-20 12:05:00,96.71,96.75,96.7,96.72,19000.0,72.2824,72.3123,72.2749,72.2899,19000.0
2014-03-20 12:10:00,96.7,96.72,96.67,96.72,21400.0,72.2749,72.2899,72.2525,72.2899,21400.0
2014-03-20 12:15:00,96.72,96.79,96.7,96.73,31700.0,72.2899,72.3422,72.2749,72.2973,31700.0
2014-03-20 12:20:00,96.73,96.83,96.73,96.81,43400.0,72.2973,72.3721,72.2973,72.3571,43400.0
2014-03-20 12:25:00,96.82,96.83,96.74,96.78,26200.0,72.3646,72.3721,72.3048,72.3347,26200.0
2014-03-20 12:30:00,96.79,96.8,96.71,96.73,17200.0,72.3422,72.3497,72.2824,72.2973,17200.0
2014-03-20 12:35:00,96.73,96.78,96.7,96.78,17300.0,72.2973,72.3347,72.2749,72.3347,17300.0
2014-03-20 12:40:00,96.78,96.8,96.75,96.76,17200.0,72.3347,72.3497,72.3123,72.3198,17200.0
2014-03-20 12:45:00,96.78,96.82,96.78,96.81,17600.0,72.3347,72.3646,72.3347,72.3571,17600.0
2014-03-20 12:50:00,96.81,96.83,96.79,96.83,21100.0,72.3571,72.3721,72.3422,72.3721,21100.0
2014-03-20 12:55:00,96.83,96.84,96.8,96.84,34600.0,72.3721,72.3796,72.3497,72.3796,34600.0
2014-03-20 13:00:00,96.83,96.87,96.8,96.81,32400.0,72.3721,72.402,72.3497,72.3571,32400.0
2014-03-20 13:05:00,96.82,96.83,96.78,96.83,25700.0,72.3646,72.3721,72.3347,72.3721,25700.0
2014-03-20 13:10:00,96.83,96.83,96.79,96.82,22000.0,72.3721,72.3721,72.3422,72.3646,22000.0
2014-03-20 13:15:00,96.83,96.83,96.78,96.79,10800.0,72.3721,72.3721,72.3347,72.3422,10800.0
2014-03-20 13:20:00,96.79,96.83,96.79,96.82,23600.0,72.3422,72.3721,72.3422,72.3646,23600.0
2014-03-20 13:25:00,96.83,96.83,96.76,96.76,12600.0,72.3721,72.3721,72.3198,72.3198,12600.0
2014-03-20 13:30:00,96.76,96.81,96.74,96.75,16800.0,72.3198,72.3571,72.3048,72.3123,16800.0
2014-03-20 13:35:00,96.75,96.75,96.7,96.7,26300.0,72.3123,72.3123,72.2749,72.2749,26300.0
2014-03-20 13:40:00,96.71,96.75,96.7,96.75,25200.0,72.2824,72.3123,72.2749,72.3123,25200.0
2014-03-20 13:45:00,96.75,96.75,96.7,96.73,24100.0,72.3123,72.3123,72.2749,72.2973,24100.0
2014-03-20 13:50:00,96.74,96.75,96.7,96.71,8000.0,72.3048,72.3123,72.2749,72.2824,8000.0
2014-03-20 13:55:00,96.7,96.73,96.7,96.7,23600.0,72.2749,72.2973,72.2749,72.2749,23600.0
2014-03-20 14:00:00,96.71,96.75,96.7,96.73,24600.0,72.2824,72.3123,72.2749,72.2973,24600.0
2014-03-20 14:05:00,96.72,96.73,96.71,96.72,17800.0,72.2899,72.2973,72.2824,72.2899,17800.0
2014-03-20 14:10:00,96.72,96.75,96.7,96.72,79400.0,72.2899,72.3123,72.2749,72.2899,79400.0
2014-03-20 14:15:00,96.72,96.78,96.72,96.76,56900.0,72.2899,72.3347,72.2899,72.3198,56900.0
2014-03-20 14:20:00,96.76,96.79,96.76,96.77,12600.0,72.3198,72.3422,72.3198,72.3272,12600.0
2014-03-20 14:25:00,96.77,96.87,96.77,96.86,26200.0,72.3272,72.402,72.3272,72.3945,26200.0
2014-03-20 14:30:00,96.86,96.87,96.81,96.84,34500.0,72.3945,72.402,72.3571,72.3796,34500.0
2014-03-20 14:35:00,96.84,96.85,96.77,96.77,33300.0,72.3796,72.387,72.3272,72.3272,33300.0
2014-03-20 14:40:00,96.77,96.79,96.73,96.74,39300.0,72.3272,72.3422,72.2973,72.3048,39300.0
2014-03-20 14:45:00,96.73,96.79,96.73,96.78,49800.0,72.2973,72.3422,72.2973,72.3347,49800.0
2014-03-20 14:50:00,96.78,96.81,96.76,96.81,41900.0,72.3347,72.3571,72.3198,72.3571,41900.0
2014-03-20 14:55:00,96.8,96.81,96.74,96.77,40000.0,72.3497,72.3571,72.3048,72.3272,40000.0
2014-03-20 15:00:00,96.76,96.82,96.65,96.8,118900.0,72.3198,72.3646,72.2376,72.3497,118900.0
2014-03-20 15:05:00,96.8,96.93,96.76,96.92,121500.0,72.3497,72.4468,72.3198,72.4394,121500.0
2014-03-20 15:10:00,96.92,96.95,96.88,96.9,85800.0,72.4394,72.4618,72.4095,72.4244,85800.0
2014-03-20 15:15:00,96.89,96.93,96.83,96.87,69200.0,72.4169,72.4468,72.3721,72.402,69200.0
2014-03-20 15:20:00,96.87,96.88,96.82,96.83,40500.0,72.402,72.4095,72.3646,72.3721,40500.0
2014-03-20 15:25:00,96.83,96.84,96.76,96.79,73800.0,72.3721,72.3796,72.3198,72.3422,73800.0
2014-03-20 15:30:00,96.79,96.83,96.77,96.77,68200.0,72.3422,72.3721,72.3272,72.3272,68200.0
2014-03-20 15:35:00,96.77,96.8,96.72,96.72,67200.0,72.3272,72.3497,72.2899,72.2899,67200.0
2014-03-20 15:40:00,96.72,96.73,96.68,96.7,94300.0,72.2899,72.2973,72.26,72.2749,94300.0
2014-03-20 15:45:00,96.7,96.73,96.61,96.66,106100.0,72.2749,72.2973,72.2077,72.245,106100.0
2014-03-20 15:50:00,96.66,96.66,96.6,96.6,144400.0,72.245,72.245,72.2002,72.2002,144400.0
2014-03-20 15:55:00,96.6,96.64,96.53,96.61,431900.0,72.2002,72.2301,72.1479,72.2077,431900.0
2014-03-21 09:30:00,97.0,97.4,96.58,96.75,1991800.0,72.4991,72.7981,72.1852,72.3123,1991800.0
2014-03-21 09:35:00,96.79,96.84,96.59,96.7,64500.0,72.3422,72.3796,72.1927,72.2749,64500.0
2014-03-21 09:40:00,96.7,97.04,96.68,96.96,52100.0,72.2749,72.529,72.26,72.4693,52100.0
2014-03-21 09:45:00,96.97,97.16,96.97,97.05,39400.0,72.4767,72.6187,72.4767,72.5365,39400.0
2014-03-21 09:50:00,97.06,97.24,97.06,97.24,29600.0,72.544,72.6785,72.544,72.6785,29600.0
2014-03-21 09:55:00,97.25,97.28,97.21,97.22,34300.0,72.686,72.7084,72.6561,72.6636,34300.0
2014-03-21 10:00:00,97.2,97.24,97.1,97.13,52800.0,72.6486,72.6785,72.5739,72.5963,52800.0
2014-03-21 10:05:00,97.13,97.18,97.04,97.04,28200.0,72.5963,72.6337,72.529,72.529,28200.0
2014-03-21 10:10:00,97.04,97.15,97.04,97.13,58600.0,72.529,72.6113,72.529,72.5963,58600.0
2014-03-21 10:15:00,97.12,97.14,97.0,97.01,33900.0,72.5888,72.6038,72.4991,72.5066,33900.0
2014-03-21 10:20:00,97.01,97.05,96.99,97.05,36400.0,72.5066,72.5365,72.4917,72.5365,36400.0
2014-03-21 10:25:00,97.04,97.06,96.91,97.06,48800.0,72.529,72.544,72.4319,72.544,48800.0
2014-03-21 10:30:00,97.05,97.07,96.87,96.92,32700.0,72.5365,72.5515,72.402,72.4394,32700.0
2014-03-21 10:35:00,96.91,96.95,96.87,96.89,20500.0,72.4319,72.4618,72.402,72.4169,20500.0
2014-03-21 10:40:00,96.89,96.9,96.7,96.71,20200.0,72.4169,72.4244,72.2749,72.2824,20200.0
2014-03-21 10:45:00,96.71,96.77,96.67,96.75,25900.0,72.2824,72.3272,72.2525,72.3123,25900.0
2014-03-21 10:50:00,96.76,96.94,96.76,96.94,61000.0,72.3198,72.4543,72.3198,72.4543,61000.0
2014-03-21 10:55:00,96.94,96.94,96.83,96.87,48700.0,72.4543,72.4543,72.3721,72.402,48700.0
2014-03-21 11:00:00,96.86,96.88,96.75,96.77,25300.0,72.3945,72.4095,72.3123,72.3272,25300.0
2014-03-21 11:05:00,96.76,96.79,96.7,96.74,29000.0,72.3198,72.3422,72.2749,72.3048,29000.0
2014-03-21 11:10:00,96.73,96.8,96.72,96.74,26900.0,72.2973,72.3497,72.2899,72.3048,26900.0
2014-03-21 11:15:00,96.73,96.73,96.65,96.69,66100.0,72.2973,72.2973,72.2376,72.2674,66100.0
2014-03-21 11:20:00,96.69,96.73,96.65,96.67,36600.0,72.2674,72.2973,72.2376,72.2525,36600.0
2014-03-21 11:25:00,96.68,96.69,96.5,96.51,63700.0,72.26,72.2674,72.1254,72.1329,63700.0
2014-03-21 11:30:00,96.52,96.59,96.49,96.55,68700.0,72.1404,72.1927,72.118,72.1628,68700.0
2014-03-21 11:35:00,96.55,96.59,96.53,96.57,36900.0,72.1628,72.1927,72.1479,72.1778,36900.0
2014-03-21 11:40:00,96.56,96.59,96.55,96.59,48600.0,72.1703,72.1927,72.1628,72.1927,48600.0
2014-03-21 11:45:00,96.59,96.66,96.58,96.64,32500.0,72.1927,72.245,72.1852,72.2301,32500.0
2014-03-21 11:50:00,96.64,96.7,96.63,96.68,21900.0,72.2301,72.2749,72.2226,72.26,21900.0
2014-03-21 11:55:00,96.68,96.8,96.64,96.78,37400.0,72.26,72.3497,72.2301,72.3347,37400.0
2014-03-21 12:00:00,96.79,96.89,96.79,96.86,28700.0,72.3422,72.4169,72.3422,72.3945,28700.0
2014-03-21 12:05:00,96.87,97.0,96.87,96.99,29000.0,72.402,72.4991,72.402,72.4917,29000.0
2014-03-21 12:10:00,96.99,97.09,96.98,97.08,40400.0,72.4917,72.5664,72.4842,72.5589,40400.0
2014-03-21 12:15:00,97.08,97.1,97.04,97.04,60500.0,72.5589,72.5739,72.529,72.529,60500.0
2014-03-21 12:20:00,97.04,97.08,97.03,97.06,29200.0,72.529,72.5589,72.5216,72.544,29200.0
2014-03-21 12:25:00,97.05,97.06,97.0,97.01,31800.0,72.5365,72.544,72.4991,72.5066,31800.0
2014-03-21 12:30:00,97.01,97.02,96.93,96.95,18400.0,72.5066,72.5141,72.4468,72.4618,18400.0
2014-03-21 12:35:00,96.95,96.99,96.93,96.98,24500.0,72.4618,72.4917,72.4468,72.4842,24500.0
2014-03-21 12:40:00,96.98,97.0,96.97,96.98,19200.0,72.4842,72.4991,72.4767,72.4842,19200.0
2014-03-21 12:45:00,96.99,96.99,96.89,96.9,14100.0,72.4917,72.4917,72.4169,72.4244,14100.0
2014-03-21 12:50:00,96.89,96.89,96.84,96.88,16200.0,72.4169,72.4169,72.3796,72.4095,16200.0
2014-03-21 12:55:00,96.88,96.88,96.81,96.83,15000.0,72.4095,72.4095,72.3571,72.3721,15000.0
2014-03-21 13:00:00,96.84,96.87,96.81,96.81,23200.0,72.3796,72.402,72.3571,72.3571,23200.0
2014-03-21 13:05:00,96.82,96.89,96.82,96.89,37700.0,72.3646,72.4169,72.3646,72.4169,37700.0
2014-03-21 13:10:00,96.89,96.91,96.88,96.9,51100.0,72.4169,72.4319,72.4095,72.4244,51100.0
2014-03-21 13:15:00,96.9,96.95,96.9,96.94,36200.0,72.4244,72.4618,72.4244,72.4543,36200.0
2014-03-21 13:20:00,96.93,96.94,96.88,96.89,18000.0,72.4468,72.4543,72.4095,72.4169,18000.0
2014-03-21 13:25:00,96.88,96.88,96.82,96.83,26400.0,72.4095,72.4095,72.3646,72.3721,26400.0
2014-03-21 13:30:00,96.82,96.89,96.81,96.87,32500.0,72.3646,72.4169,72.3571,72.402,32500.0
2014-03-21 13:35:00,96.86,96.88,96.81,96.83,24800.0,72.3945,72.4095,72.3571,72.3721,24800.0
2014-03-21 13:40:00,96.81,96.84,96.79,96.8,20800.0,72.3571,72.3796,72.3422,72.3497,20800.0
2014-03-21 13:45:00,96.8,96.8,96.74,96.77,30200.0,72.3497,72.3497,72.3048,72.3272,30200.0
2014-03-21 13:50:00,96.77,96.84,96.75,96.83,30700.0,72.3272,72.3796,72.3123,72.3721,30700.0
2014-03-21 13:55:00,96.83,96.86,96.78,96.79,26000.0,72.3721,72.3945,72.3347,72.3422,26000.0
2014-03-21 14:00:00,96.79,96.8,96.75,96.78,50900.0,72.3422,72.3497,72.3123,72.3347,50900.0
2014-03-21 14:05:00,96.77,96.84,96.77,96.83,16600.0,72.3272,72.3796,72.3272,72.3721,16600.0
2014-03-21 14:10:00,96.83,96.85,96.8,96.82,29400.0,72.3721,72.387,72.3497,72.3646,29400.0
2014-03-21 14:15:00,96.81,96.86,96.71,96.72,28400.0,72.3571,72.3945,72.2824,72.2899,28400.0
2014-03-21 14:20:00,96.71,96.75,96.71,96.74,64400.0,72.2824,72.3123,72.2824,72.3048,64400.0
2014-03-21 14:25:00,96.75,96.81,96.74,96.76,57900.0,72.3123,72.3571,72.3048,72.3198,57900.0
2014-03-21 14:30:00,96.75,96.81,96.7,96.77,89700.0,72.3123,72.3571,72.2749,72.3272,89700.0
2014-03-21 14:35:00,96.77,96.85,96.76,96.85,75300.0,72.3272,72.387,72.3198,72.387,75300.0
2014-03-21 14:40:00,96.84,96.87,96.81,96.82,44200.0,72.3796,72.402,72.3571,72.3646,44200.0
2014-03-21 14:45:00,96.82,96.85,96.81,96.84,49000.0,72.3646,72.387,72.3571,72.3796,49000.0
2014-03-21 14:50:00,96.84,96.85,96.82,96.84,46300.0,72.3796,72.387,72.3646,72.3796,46300.0
2014-03-21 14:55:00,96.84,96.84,96.8,96.8,51800.0,72.3796,72.3796,72.3497,72.3497,51800.0
2014-03-21 15:00:00,96.8,96.81,96.71,96.72,95500.0,72.3497,72.3571,72.2824,72.2899,95500.0
2014-03-21 15:05:00,96.72,96.74,96.69,96.7,72300.0,72.2899,72.3048,72.2674,72.2749,72300.0
2014-03-21 15:10:00,96.69,96.73,96.67,96.7,132100.0,72.2674,72.2973,72.2525,72.2749,132100.0
2014-03-21 15:15:00,96.7,96.71,96.62,96.64,114200.0,72.2749,72.2824,72.2151,72.2301,114200.0
2014-03-21 15:20:00,96.64,96.66,96.56,96.63,99500.0,72.2301,72.245,72.1703,72.2226,99500.0
2014-03-21 15:25:00,96.63,96.64,96.6,96.62,92300.0,72.2226,72.2301,72.2002,72.2151,92300.0
2014-03-21 15:30:00,96.61,96.62,96.32,96.35,273900.0,72.2077,72.2151,71.9909,72.0133,273900.0
2014-03-21 15:35:00,96.35,96.36,96.16,96.27,354100.0,72.0133,72.0208,71.8713,71.9535,354100.0
2014-03-21 15:40:00,96.27,96.27,96.09,96.12,250000.0,71.9535,71.9535,71.819,71.8414,250000.0
2014-03-21 15:45:00,96.13,96.18,96.09,96.17,368600.0,71.8489,71.8863,71.819,71.8788,368600.0
2014-03-21 15:50:00,96.17,96.17,96.06,96.06,309900.0,71.8788,71.8788,71.7966,71.7966,309900.0
2014-03-21 15:55:00,96.07,96.07,95.63,95.78,1491400.0,71.8041,71.8041,71.4752,71.5873,1491400.0
2014-03-24 09:30:00,96.09,96.5,95.99,96.11,198700.0,71.819,72.1254,71.7443,71.8339,198700.0
2014-03-24 09:35:00,96.11,96.18,96.05,96.13,158400.0,71.8339,71.8863,71.7891,71.8489,158400.0
2014-03-24 09:40:00,96.12,96.33,96.07,96.24,96300.0,71.8414,71.9984,71.8041,71.9311,96300.0
2014-03-24 09:45:00,96.23,96.28,96.15,96.25,108400.0,71.9236,71.961,71.8638,71.9386,108400.0
2014-03-24 09:50:00,96.26,96.49,96.24,96.46,121500.0,71.9461,72.118,71.9311,72.0955,121500.0
2014-03-24 09:55:00,96.47,96.5,96.35,96.45,88900.0,72.103,72.1254,72.0133,72.0881,88900.0
2014-03-24 10:00:00,96.44,96.45,96.25,96.42,138700.0,72.0806,72.0881,71.9386,72.0656,138700.0
2014-03-24 10:05:00,96.42,96.56,96.38,96.46,143900.0,72.0656,72.1703,72.0358,72.0955,143900.0
2014-03-24 10:10:00,96.47,96.48,96.36,96.44,91100.0,72.103,72.1105,72.0208,72.0806,91100.0
2014-03-24 10:15:00,96.44,96.58,96.44,96.57,83700.0,72.0806,72.1852,72.0806,72.1778,83700.0
2014-03-24 10:20:00,96.58,96.71,96.53,96.7,92000.0,72.1852,72.2824,72.1479,72.2749,92000.0
2014-03-24 10:25:00,96.7,96.74,96.55,96.64,98400.0,72.2749,72.3048,72.1628,72.2301,98400.0
2014-03-24 10:30:00,96.62,96.64,96.52,96.52,76000.0,72.2151,72.2301,72.1404,72.1404,76000.0
2014-03-24 10:35:00,96.53,96.58,96.52,96.57,64200.0,72.1479,72.1852,72.1404,72.1778,64200.0
2014-03-24 10:40:00,96.56,96.56,96.45,96.52,109500.0,72.1703,72.1703,72.0881,72.1404,109500.0
2014-03-24 10:45:00,96.52,96.6,96.52,96.54,61500.0,72.1404,72.2002,72.1404,72.1553,61500.0
2014-03-24 10:50:00,96.54,96.61,96.52,96.58,80600.0,72.1553,72.2077,72.1404,72.1852,80600.0
2014-03-24 10:55:00,96.57,96.59,96.52,96.56,107000.0,72.1778,72.1927,72.1404,72.1703,107000.0
2014-03-24 11:00:00,96.57,96.57,96.33,96.4,119800.0,72.1778,72.1778,71.9984,72.0507,119800.0
2014-03-24 11:05:00,96.39,96.45,96.38,96.43,63900.0,72.0432,72.0881,72.0358,72.0731,63900.0
2014-03-24 11:10:00,96.43,96.45,96.34,96.43,86700.0,72.0731,72.0881,72.0059,72.0731,86700.0
2014-03-24 11:15:00,96.43,96.48,96.4,96.4,98700.0,72.0731,72.1105,72.0507,72.0507,98700.0
2014-03-24 11:20:00,96.39,96.39,96.31,96.37,68200.0,72.0432,72.0432,71.9834,72.0283,68200.0
2014-03-24 11:25:00,96.37,96.39,96.31,96.32,42000.0,72.0283,72.0432,71.9834,71.9909,42000.0
2014-03-24 11:30:00,96.31,96.4,96.24,96.39,92700.0,71.9834,72.0507,71.9311,72.0432,92700.0
2014-03-24 11:35:00,96.4,96.49,96.37,96.46,79900.0,72.0507,72.118,72.0283,72.0955,79900.0
2014-03-24 11:40:00,96.46,96.57,96.42,96.57,70700.0,72.0955,72.1778,72.0656,72.1778,70700.0
2014-03-24 11:45:00,96.57,96.57,96.42,96.46,42600.0,72.1778,72.1778,72.0656,72.0955,42600.0
2014-03-24 11:50:00,96.46,96.48,96.43,96.46,37800.0,72.0955,72.1105,72.0731,72.0955,37800.0
2014-03-24 11:55:00,96.45,96.48,96.38,96.4,38500.0,72.0881,72.1105,72.0358,72.0507,38500.0
2014-03-24 12:00:00,96.4,96.47,96.38,96.4,30600.0,72.0507,72.103,72.0358,72.0507,30600.0
2014-03-24 12:05:00,96.4,96.41,96.32,96.38,43800.0,72.0507,72.0582,71.9909,72.0358,43800.0
2014-03-24 12:10:00,96.38,96.44,96.34,96.39,35100.0,72.0358,72.0806,72.0059,72.0432,35100.0
2014-03-24 12:15:00,96.39,96.41,96.3,96.3,36300.0,72.0432,72.0582,71.976,71.976,36300.0
2014-03-24 12:20:00,96.31,96.33,96.24,96.3,29900.0,71.9834,71.9984,71.9311,71.976,29900.0
2014-03-24 12:25:00,96.3,96.32,96.13,96.16,47300.0,71.976,71.9909,71.8489,71.8713,47300.0
2014-03-24 12:30:00,96.17,96.18,96.13,96.13,38300.0,71.8788,71.8863,71.8489,71.8489,38300.0
2014-03-24 12:35:00,96.14,96.17,96.1,96.12,36700.0,71.8564,71.8788,71.8265,71.8414,36700.0
2014-03-24 12:40:00,96.11,96.13,96.07,96.09,30800.0,71.8339,71.8489,71.8041,71.819,30800.0
2014-03-24 12:45:00,96.08,96.14,96.06,96.13,32200.0,71.8115,71.8564,71.7966,71.8489,32200.0
2014-03-24 12:50:00,96.12,96.18,96.12,96.13,23300.0,71.8414,71.8863,71.8414,71.8489,23300.0
2014-03-24 12:55:00,96.13,96.2,96.13,96.16,32500.0,71.8489,71.9012,71.8489,71.8713,32500.0
2014-03-24 13:00:00,96.18,96.21,96.15,96.16,42200.0,71.8863,71.9087,71.8638,71.8713,42200.0
2014-03-24 13:05:00,96.16,96.17,96.12,96.13,32300.0,71.8713,71.8788,71.8414,71.8489,32300.0
2014-03-24 13:10:00,96.13,96.16,96.1,96.14,35500.0,71.8489,71.8713,71.8265,71.8564,35500.0
2014-03-24 13:15:00,96.14,96.17,96.11,96.15,27300.0,71.8564,71.8788,71.8339,71.8638,27300.0
2014-03-24 13:20:00,96.15,96.17,96.09,96.14,32600.0,71.8638,71.8788,71.819,71.8564,32600.0
2014-03-24 13:25:00,96.13,96.17,96.1,96.15,25900.0,71.8489,71.8788,71.8265,71.8638,25900.0
2014-03-24 13:30:00,96.15,96.23,96.15,96.23,36200.0,71.8638,71.9236,71.8638,71.9236,36200.0
2014-03-24 13:35:00,96.23,96.26,96.17,96.18,22700.0,71.9236,71.9461,71.8788,71.8863,22700.0
2014-03-24 13:40:00,96.19,96.26,96.19,96.24,21200.0,71.8937,71.9461,71.8937,71.9311,21200.0
2014-03-24 13:45:00,96.24,96.31,96.23,96.26,44600.0,71.9311,71.9834,71.9236,71.9461,44600.0
2014-03-24 13:50:00,96.27,96.37,96.25,96.37,35500.0,71.9535,72.0283,71.9386,72.0283,35500.0
2014-03-24 13:55:00,96.38,96.44,96.36,96.42,52400.0,72.0358,72.0806,72.0208,72.0656,52400.0
2014-03-24 14:00:00,96.42,96.52,96.41,96.52,45200.0,72.0656,72.1404,72.0582,72.1404,45200.0
2014-03-24 14:05:00,96.52,96.53,96.47,96.48,33100.0,72.1404,72.1479,72.103,72.1105,33100.0
2014-03-24 14:10:00,96.48,96.5,96.41,96.44,26200.0,72.1105,72.1254,72.0582,72.0806,26200.0
2014-03-24 14:15:00,96.43,96.43,96.35,96.35,25400.0,72.0731,72.0731,72.0133,72.0133,25400.0
2014-03-24 14:20:00,96.35,96.38,96.28,96.28,25500.0,72.0133,72.0358,71.961,71.961,25500.0
2014-03-24 14:25:00,96.28,96.37,96.27,96.34,44400.0,71.961,72.0283,71.9535,72.0059,44400.0
2014-03-24 14:30:00,96.35,96.35,96.28,96.29,30200.0,72.0133,72.0133,71.961,71.9685,30200.0
2014-03-24 14:35:00,96.29,96.34,96.28,96.28,28400.0,71.9685,72.0059,71.961,71.961,28400.0
2014-03-24 14:40:00,96.29,96.36,96.29,96.3,61600.0,71.9685,72.0208,71.9685,71.976,61600.0
2014-03-24 14:45:00,96.31,96.34,96.25,96.25,49600.0,71.9834,72.0059,71.9386,71.9386,49600.0
2014-03-24 14:50:00,96.24,96.29,96.22,96.24,44300.0,71.9311,71.9685,71.9162,71.9311,44300.0
2014-03-24 14:55:00,96.23,96.25,96.2,96.22,39800.0,71.9236,71.9386,71.9012,71.9162,39800.0
2014-03-24 15:00:00,96.23,96.27,96.22,96.24,44800.0,71.9236,71.9535,71.9162,71.9311,44800.0
2014-03-24 15:05:00,96.24,96.3,96.24,96.26,48200.0,71.9311,71.976,71.9311,71.9461,48200.0
2014-03-24 15:10:00,96.25,96.25,96.15,96.17,43400.0,71.9386,71.9386,71.8638,71.8788,43400.0
2014-03-24 15:15:00,96.17,96.21,96.15,96.17,35300.0,71.8788,71.9087,71.8638,71.8788,35300.0
2014-03-24 15:20:00,96.16,96.26,96.15,96.25,44300.0,71.8713,71.9461,71.8638,71.9386,44300.0
2014-03-24 15:25:00,96.24,96.29,96.19,96.28,53400.0,71.9311,71.9685,71.8937,71.961,53400.0
2014-03-24 15:30:00,96.28,96.32,96.27,96.3,72000.0,71.961,71.9909,71.9535,71.976,72000.0
2014-03-24 15:35:00,96.3,96.37,96.3,96.37,48800.0,71.976,72.0283,71.976,72.0283,48800.0
2014-03-24 15:40:00,96.38,96.38,96.3,96.35,62900.0,72.0358,72.0358,71.976,72.0133,62900.0
2014-03-24 15:45:00,96.35,96.39,96.33,96.36,68000.0,72.0133,72.0432,71.9984,72.0208,68000.0
2014-03-24 15:50:00,96.36,96.36,96.27,96.3,132300.0,72.0208,72.0208,71.9535,71.976,132300.0
2014-03-24 15:55:00,96.29,96.33,96.16,96.21,415000.0,71.9685,71.9984,71.8713,71.9087,415000.0
2014-03-25 09:30:00,96.44,96.49,96.29,96.45,119700.0,72.0806,72.118,71.9685,72.0881,119700.0
2014-03-25 09:35:00,96.44,96.49,96.21,96.25,46500.0,72.0806,72.118,71.9087,71.9386,46500.0
2014-03-25 09:40:00,96.24,96.31,96.21,96.28,51000.0,71.9311,71.9834,71.9087,71.961,51000.0
2014-03-25 09:45:00,96.29,96.37,96.25,96.3,50200.0,71.9685,72.0283,71.9386,71.976,50200.0
2014-03-25 09:50:00,96.3,96.34,96.26,96.31,34700.0,71.976,72.0059,71.9461,71.9834,34700.0
2014-03-25 09:55:00,96.31,96.31,96.2,96.28,55800.0,71.9834,71.9834,71.9012,71.961,55800.0
2014-03-25 10:00:00,96.28,96.35,96.1,96.17,77700.0,71.961,72.0133,71.8265,71.8788,77700.0
2014-03-25 10:05:00,96.18,96.25,96.12,96.24,40000.0,71.8863,71.9386,71.8414,71.9311,40000.0
2014-03-25 10:10:00,96.27,96.32,96.18,96.2,48900.0,71.9535,71.9909,71.8863,71.9012,48900.0
2014-03-25 10:15:00,96.21,96.24,96.14,96.15,25600.0,71.9087,71.9311,71.8564,71.8638,25600.0
2014-03-25 10:20:00,96.16,96.2,96.1,96.11,40500.0,71.8713,71.9012,71.8265,71.8339,40500.0
2014-03-25 10:25:00,96.11,96.23,96.11,96.19,32900.0,71.8339,71.9236,71.8339,71.8937,32900.0
2014-03-25 10:30:00,96.19,96.19,96.06,96.11,39400.0,71.8937,71.8937,71.7966,71.8339,39400.0
2014-03-25 10:35:00,96.1,96.18,96.07,96.12,44600.0,71.8265,71.8863,71.8041,71.8414,44600.0
2014-03-25 10:40:00,96.13,96.15,96.03,96.05,27900.0,71.8489,71.8638,71.7742,71.7891,27900.0
2014-03-25 10:45:00,96.06,96.07,95.97,95.97,26500.0,71.7966,71.8041,71.7293,71.7293,26500.0
2014-03-25 10:50:00,95.96,95.98,95.88,95.91,67800.0,71.7218,71.7368,71.662,71.6845,67800.0
2014-03-25 10:55:00,95.91,95.94,95.86,95.88,36300.0,71.6845,71.7069,71.6471,71.662,36300.0
2014-03-25 11:00:00,95.87,95.89,95.83,95.88,39500.0,71.6546,71.6695,71.6247,71.662,39500.0
2014-03-25 11:05:00,95.88,95.91,95.84,95.91,31800.0,71.662,71.6845,71.6321,71.6845,31800.0
2014-03-25 11:10:00,95.9,95.97,95.88,95.92,55700.0,71.677,71.7293,71.662,71.6919,55700.0
2014-03-25 11:15:00,95.92,95.92,95.86,95.89,29500.0,71.6919,71.6919,71.6471,71.6695,29500.0
2014-03-25 11:20:00,95.9,96.03,95.9,96.03,25700.0,71.677,71.7742,71.677,71.7742,25700.0
2014-03-25 11:25:00,96.02,96.02,95.91,95.97,32000.0,71.7667,71.7667,71.6845,71.7293,32000.0
2014-03-25 11:30:00,95.97,96.02,95.92,95.94,52900.0,71.7293,71.7667,71.6919,71.7069,52900.0
2014-03-25 11:35:00,95.94,95.99,95.91,95.95,45300.0,71.7069,71.7443,71.6845,71.7144,45300.0
2014-03-25 11:40:00,95.95,95.98,95.91,95.94,42900.0,71.7144,71.7368,71.6845,71.7069,42900.0
2014-03-25 11:45:00,95.94,95.99,95.9,95.94,25700.0,71.7069,71.7443,71.677,71.7069,25700.0
2014-03-25 11:50:00,95.96,95.99,95.87,95.9,31900.0,71.7218,71.7443,71.6546,71.677,31900.0
2014-03-25 11:55:00,95.91,96.01,95.88,95.99,34300.0,71.6845,71.7592,71.662,71.7443,34300.0
2014-03-25 12:00:00,95.99,96.0,95.94,96.0,25300.0,71.7443,71.7517,71.7069,71.7517,25300.0
2014-03-25 12:05:00,95.99,96.05,95.97,96.03,47600.0,71.7443,71.7891,71.7293,71.7742,47600.0
2014-03-25 12:10:00,96.04,96.07,95.95,95.97,49300.0,71.7816,71.8041,71.7144,71.7293,49300.0
2014-03-25 12:15:00,95.95,95.99,95.91,95.94,58900.0,71.7144,71.7443,71.6845,71.7069,58900.0
2014-03-25 12:20:00,95.95,95.96,95.9,95.96,20200.0,71.7144,71.7218,71.677,71.7218,20200.0
2014-03-25 12:25:00,95.96,95.96,95.86,95.91,41700.0,71.7218,71.7218,71.6471,71.6845,41700.0
2014-03-25 12:30:00,95.91,95.92,95.86,95.89,17600.0,71.6845,71.6919,71.6471,71.6695,17600.0
2014-03-25 12:35:00,95.9,95.93,95.86,95.91,29000.0,71.677,71.6994,71.6471,71.6845,29000.0
2014-03-25 12:40:00,95.91,96.02,95.9,96.0,58300.0,71.6845,71.7667,71.677,71.7517,58300.0
2014-03-25 12:45:00,96.0,96.03,95.95,95.95,22300.0,71.7517,71.7742,71.7144,71.7144,22300.0
2014-03-25 12:50:00,95.95,96.01,95.94,95.99,25600.0,71.7144,71.7592,71.7069,71.7443,25600.0
2014-03-25 12:55:00,96.0,96.09,96.0,96.09,27800.0,71.7517,71.819,71.7517,71.819,27800.0
2014-03-25 13:00:00,96.09,96.23,96.07,96.22,54400.0,71.819,71.9236,71.8041,71.9162,54400.0
2014-03-25 13:05:00,96.21,96.25,96.19,96.23,19400.0,71.9087,71.9386,71.8937,71.9236,19400.0
2014-03-25 13:10:00,96.25,96.26,96.17,96.25,75600.0,71.9386,71.9461,71.8788,71.9386,75600.0
2014-03-25 13:15:00,96.26,96.27,96.22,96.25,31100.0,71.9461,71.9535,71.9162,71.9386,31100.0
2014-03-25 13:20:00,96.26,96.29,96.25,96.27,34200.0,71.9461,71.9685,71.9386,71.9535,34200.0
2014-03-25 13:25:00,96.27,96.36,96.26,96.3,43400.0,71.9535,72.0208,71.9461,71.976,43400.0
2014-03-25 13:30:00,96.31,96.34,96.25,96.25,44200.0,71.9834,72.0059,71.9386,71.9386,44200.0
2014-03-25 13:35:00,96.25,96.27,96.21,96.25,64600.0,71.9386,71.9535,71.9087,71.9386,64600.0
2014-03-25 13:40:00,96.25,96.26,96.18,96.21,42100.0,71.9386,71.9461,71.8863,71.9087,42100.0
2014-03-25 13:45:00,96.21,96.22,96.13,96.16,39900.0,71.9087,71.9162,71.8489,71.8713,39900.0
2014-03-25 13:50:00,96.17,96.17,96.13,96.17,54000.0,71.8788,71.8788,71.8489,71.8788,54000.0
2014-03-25 13:55:00,96.17,96.19,96.15,96.15,54900.0,71.8788,71.8937,71.8638,71.8638,54900.0
2014-03-25 14:00:00,96.15,96.2,96.13,96.15,53100.0,71.8638,71.9012,71.8489,71.8638,53100.0
2014-03-25 14:05:00,96.14,96.14,96.1,96.11,34000.0,71.8564,71.8564,71.8265,71.8339,34000.0
2014-03-25 14:10:00,96.11,96.16,96.1,96.1,34400.0,71.8339,71.8713,71.8265,71.8265,34400.0
2014-03-25 14:15:00,96.1,96.1,96.04,96.04,40800.0,71.8265,71.8265,71.7816,71.7816,40800.0
2014-03-25 14:20:00,96.04,96.09,96.02,96.08,33400.0,71.7816,71.819,71.7667,71.8115,33400.0
2014-03-25 14:25:00,96.08,96.08,95.94,95.97,59400.0,71.8115,71.8115,71.7069,71.7293,59400.0
2014-03-25 14:30:00,95.97,95.98,95.95,95.95,26200.0,71.7293,71.7368,71.7144,71.7144,26200.0
2014-03-25 14:35:00,95.95,95.98,95.94,95.96,19200.0,71.7144,71.7368,71.7069,71.7218,19200.0
2014-03-25 14:40:00,95.95,95.99,95.95,95.97,34600.0,71.7144,71.7443,71.7144,71.7293,34600.0
2014-03-25 14:45:00,95.97,95.99,95.95,95.97,39600.0,71.7293,71.7443,71.7144,71.7293,39600.0
2014-03-25 14:50:00,95.97,96.07,95.97,96.06,29100.0,71.7293,71.8041,71.7293,71.7966,29100.0
2014-03-25 14:55:00,96.07,96.12,96.07,96.08,35100.0,71.8041,71.8414,71.8041,71.8115,35100.0
2014-03-25 15:00:00,96.08,96.1,96.04,96.04,43800.0,71.8115,71.8265,71.7816,71.7816,43800.0
2014-03-25 15:05:00,96.04,96.05,95.99,95.99,43700.0,71.7816,71.7891,71.7443,71.7443,43700.0
2014-03-25 15:10:00,96.0,96.02,95.98,96.01,38100.0,71.7517,71.7667,71.7368,71.7592,38100.0
2014-03-25 15:15:00,96.02,96.02,95.98,96.01,32900.0,71.7667,71.7667,71.7368,71.7592,32900.0
2014-03-25 15:20:00,96.02,96.02,95.96,95.97,95300.0,71.7667,71.7667,71.7218,71.7293,95300.0
2014-03-25 15:25:00,95.97,96.0,95.97,95.99,42000.0,71.7293,71.7517,71.7293,71.7443,42000.0
2014-03-25 15:30:00,96.0,96.02,95.95,95.99,81700.0,71.7517,71.7667,71.7144,71.7443,81700.0
2014-03-25 15:35:00,95.99,96.01,95.98,95.99,49800.0,71.7443,71.7592,71.7368,71.7443,49800.0
2014-03-25 15:40:00,96.0,96.02,95.98,96.02,53700.0,71.7517,71.7667,71.7368,71.7667,53700.0
2014-03-25 15:45:00,96.02,96.02,95.97,96.02,119900.0,71.7667,71.7667,71.7293,71.7667,119900.0
2014-03-25 15:50:00,96.01,96.04,95.98,96.04,122700.0,71.7592,71.7816,71.7368,71.7816,122700.0
2014-03-25 15:55:00,96.04,96.05,95.92,95.93,298300.0,71.7816,71.7891,71.6919,71.6994,298300.0
2014-03-26 09:30:00,96.04,96.11,95.99,96.09,120800.0,71.7816,71.8339,71.7443,71.819,120800.0
2014-03-26 09:35:00,96.08,96.1,96.0,96.06,35400.0,71.8115,71.8265,71.7517,71.7966,35400.0
2014-03-26 09:40:00,96.04,96.17,96.04,96.14,34100.0,71.7816,71.8788,71.7816,71.8564,34100.0
2014-03-26 09:45:00,96.14,96.18,96.01,96.15,65200.0,71.8564,71.8863,71.7592,71.8638,65200.0
2014-03-26 09:50:00,96.17,96.17,95.95,96.0,52300.0,71.8788,71.8788,71.7144,71.7517,52300.0
2014-03-26 09:55:00,96.01,96.1,96.0,96.04,36000.0,71.7592,71.8265,71.7517,71.7816,36000.0
2014-03-26 10:00:00,96.03,96.13,95.99,96.1,47000.0,71.7742,71.8489,71.7443,71.8265,47000.0
2014-03-26 10:05:00,96.08,96.13,96.03,96.1,35200.0,71.8115,71.8489,71.7742,71.8265,35200.0
2014-03-26 10:10:00,96.1,96.22,96.1,96.2,34900.0,71.8265,71.9162,71.8265,71.9012,34900.0
2014-03-26 10:15:00,96.2,96.3,96.16,96.3,51900.0,71.9012,71.976,71.8713,71.976,51900.0
2014-03-26 10:20:00,96.29,96.4,96.27,96.32,44900.0,71.9685,72.0507,71.9535,71.9909,44900.0
2014-03-26 10:25:00,96.33,96.33,96.25,96.26,16400.0,71.9984,71.9984,71.9386,71.9461,16400.0
2014-03-26 10:30:00,96.25,96.25,96.15,96.16,26000.0,71.9386,71.9386,71.8638,71.8713,26000.0
2014-03-26 10:35:00,96.15,96.25,96.15,96.22,28400.0,71.8638,71.9386,71.8638,71.9162,28400.0
2014-03-26 10:40:00,96.2,96.32,96.2,96.27,24800.0,71.9012,71.9909,71.9012,71.9535,24800.0
2014-03-26 10:45:00,96.27,96.27,96.12,96.16,44200.0,71.9535,71.9535,71.8414,71.8713,44200.0
2014-03-26 10:50:00,96.16,96.24,96.13,96.14,25200.0,71.8713,71.9311,71.8489,71.8564,25200.0
2014-03-26 10:55:00,96.13,96.21,96.13,96.2,23700.0,71.8489,71.9087,71.8489,71.9012,23700.0
2014-03-26 11:00:00,96.2,96.25,96.17,96.21,24200.0,71.9012,71.9386,71.8788,71.9087,24200.0
2014-03-26 11:05:00,96.19,96.19,96.13,96.13,17900.0,71.8937,71.8937,71.8489,71.8489,17900.0
2014-03-26 11:10:00,96.12,96.17,96.11,96.15,22100.0,71.8414,71.8788,71.8339,71.8638,22100.0
2014-03-26 11:15:00,96.15,96.17,96.1,96.1,61800.0,71.8638,71.8788,71.8265,71.8265,61800.0
2014-03-26 11:20:00,96.11,96.14,96.09,96.09,20300.0,71.8339,71.8564,71.819,71.819,20300.0
2014-03-26 11:25:00,96.1,96.16,96.09,96.13,26900.0,71.8265,71.8713,71.819,71.8489,26900.0
2014-03-26 11:30:00,96.12,96.15,96.1,96.13,43700.0,71.8414,71.8638,71.8265,71.8489,43700.0
2014-03-26 11:35:00,96.14,96.25,96.13,96.25,27800.0,71.8564,71.9386,71.8489,71.9386,27800.0
2014-03-26 11:40:00,96.25,96.25,96.14,96.14,31200.0,71.9386,71.9386,71.8564,71.8564,31200.0
2014-03-26 11:45:00,96.15,96.16,96.09,96.16,32300.0,71.8638,71.8713,71.819,71.8713,32300.0
2014-03-26 11:50:00,96.16,96.19,96.14,96.17,18700.0,71.8713,71.8937,71.8564,71.8788,18700.0
2014-03-26 11:55:00,96.17,96.25,96.14,96.24,21300.0,71.8788,71.9386,71.8564,71.9311,21300.0
2014-03-26 12:00:00,96.23,96.28,96.2,96.26,25100.0,71.9236,71.961,71.9012,71.9461,25100.0
2014-03-26 12:05:00,96.26,96.32,96.22,96.31,58500.0,71.9461,71.9909,71.9162,71.9834,58500.0
2014-03-26 12:10:00,96.33,96.33,96.27,96.3,16100.0,71.9984,71.9984,71.9535,71.976,16100.0
2014-03-26 12:15:00,96.29,96.37,96.29,96.34,16000.0,71.9685,72.0283,71.9685,72.0059,16000.0
2014-03-26 12:20:00,96.34,96.36,96.26,96.26,22400.0,72.0059,72.0208,71.9461,71.9461,22400.0
2014-03-26 12:25:00,96.25,96.25,96.2,96.23,27800.0,71.9386,71.9386,71.9012,71.9236,27800.0
2014-03-26 12:30:00,96.22,96.24,96.18,96.24,19300.0,71.9162,71.9311,71.8863,71.9311,19300.0
2014-03-26 12:35:00,96.25,96.38,96.25,96.37,33400.0,71.9386,72.0358,71.9386,72.0283,33400.0
2014-03-26 12:40:00,96.37,96.43,96.37,96.4,31000.0,72.0283,72.0731,72.0283,72.0507,31000.0
2014-03-26 12:45:00,96.41,96.48,96.41,96.44,42500.0,72.0582,72.1105,72.0582,72.0806,42500.0
2014-03-26 12:50:00,96.44,96.5,96.42,96.48,17800.0,72.0806,72.1254,72.0656,72.1105,17800.0
2014-03-26 12:55:00,96.48,96.5,96.46,96.47,15500.0,72.1105,72.1254,72.0955,72.103,15500.0
2014-03-26 13:00:00,96.46,96.5,96.46,96.46,16200.0,72.0955,72.1254,72.0955,72.0955,16200.0
2014-03-26 13:05:00,96.46,96.53,96.45,96.53,30400.0,72.0955,72.1479,72.0881,72.1479,30400.0
2014-03-26 13:10:00,96.53,96.56,96.48,96.5,22300.0,72.1479,72.1703,72.1105,72.1254,22300.0
2014-03-26 13:15:00,96.49,96.56,96.46,96.55,29400.0,72.118,72.1703,72.0955,72.1628,29400.0
2014-03-26 13:20:00,96.56,96.56,96.49,96.49,20800.0,72.1703,72.1703,72.118,72.118,20800.0
2014-03-26 13:25:00,96.49,96.49,96.41,96.41,86500.0,72.118,72.118,72.0582,72.0582,86500.0
2014-03-26 13:30:00,96.41,96.42,96.2,96.2,56600.0,72.0582,72.0656,71.9012,71.9012,56600.0
2014-03-26 13:35:00,96.2,96.21,96.13,96.18,43300.0,71.9012,71.9087,71.8489,71.8863,43300.0
2014-03-26 13:40:00,96.17,96.17,96.1,96.11,41800.0,71.8788,71.8788,71.8265,71.8339,41800.0
2014-03-26 13:45:00,96.11,96.17,96.1,96.17,34600.0,71.8339,71.8788,71.8265,71.8788,34600.0
2014-03-26 13:50:00,96.16,96.17,96.02,96.04,37100.0,71.8713,71.8788,71.7667,71.7816,37100.0
2014-03-26 13:55:00,96.02,96.13,96.01,96.05,39700.0,71.7667,71.8489,71.7592,71.7891,39700.0
2014-03-26 14:00:00,96.05,96.08,95.99,96.06,24100.0,71.7891,71.8115,71.7443,71.7966,24100.0
2014-03-26 14:05:00,96.06,96.11,96.02,96.11,26500.0,71.7966,71.8339,71.7667,71.8339,26500.0
2014-03-26 14:10:00,96.1,96.15,96.06,96.08,35000.0,71.8265,71.8638,71.7966,71.8115,35000.0
2014-03-26 14:15:00,96.08,96.12,96.0,96.01,45100.0,71.8115,71.8414,71.7517,71.7592,45100.0
2014-03-26 14:20:00,96.01,96.14,96.01,96.1,36000.0,71.7592,71.8564,71.7592,71.8265,36000.0
2014-03-26 14:25:00,96.12,96.2,96.09,96.17,35800.0,71.8414,71.9012,71.819,71.8788,35800.0
2014-03-26 14:30:00,96.16,96.16,96.11,96.13,27500.0,71.8713,71.8713,71.8339,71.8489,27500.0
2014-03-26 14:35:00,96.14,96.15,96.1,96.1,14400.0,71.8564,71.8638,71.8265,71.8265,14400.0
2014-03-26 14:40:00,96.11,96.17,96.1,96.14,21600.0,71.8339,71.8788,71.8265,71.8564,21600.0
2014-03-26 14:45:00,96.14,96.16,96.11,96.12,20400.0,71.8564,71.8713,71.8339,71.8414,20400.0
2014-03-26 14:50:00,96.12,96.13,96.09,96.11,23200.0,71.8414,71.8489,71.819,71.8339,23200.0
2014-03-26 14:55:00,96.11,96.12,96.05,96.08,21100.0,71.8339,71.8414,71.7891,71.8115,21100.0
2014-03-26 15:00:00,96.09,96.12,96.03,96.06,56500.0,71.819,71.8414,71.7742,71.7966,56500.0
2014-03-26 15:05:00,96.05,96.11,96.05,96.06,33800.0,71.7891,71.8339,71.7891,71.7966,33800.0
2014-03-26 15:10:00,96.05,96.06,96.0,96.01,31300.0,71.7891,71.7966,71.7517,71.7592,31300.0
2014-03-26 15:15:00,96.01,96.04,95.98,96.0,35200.0,71.7592,71.7816,71.7368,71.7517,35200.0
2014-03-26 15:20:00,96.0,96.0,95.95,95.97,44000.0,71.7517,71.7517,71.7144,71.7293,44000.0
2014-03-26 15:25:00,95.97,96.0,95.93,95.96,45400.0,71.7293,71.7517,71.6994,71.7218,45400.0
2014-03-26 15:30:00,95.95,95.99,95.92,95.97,74600.0,71.7144,71.7443,71.6919,71.7293,74600.0
2014-03-26 15:35:00,95.97,95.98,95.92,95.93,49000.0,71.7293,71.7368,71.6919,71.6994,49000.0
2014-03-26 15:40:00,95.94,95.95,95.88,95.93,84500.0,71.7069,71.7144,71.662,71.6994,84500.0
2014-03-26 15:45:00,95.94,95.96,95.91,95.93,111300.0,71.7069,71.7218,71.6845,71.6994,111300.0
2014-03-26 15:50:00,95.92,95.92,95.88,95.9,102400.0,71.6919,71.6919,71.662,71.677,102400.0
2014-03-26 15:55:00,95.91,95.93,95.84,95.84,220100.0,71.6845,71.6994,71.6321,71.6321,220100.0
2014-03-27 09:30:00,95.77,95.96,95.72,95.81,90000.0,71.5798,71.7218,71.5425,71.6097,90000.0
2014-03-27 09:35:00,95.85,95.88,95.52,95.62,54000.0,71.6396,71.662,71.393,71.4677,54000.0
2014-03-27 09:40:00,95.64,95.89,95.58,95.82,68800.0,71.4827,71.6695,71.4378,71.6172,68800.0
2014-03-27 09:45:00,95.83,95.93,95.78,95.92,58500.0,71.6247,71.6994,71.5873,71.6919,58500.0
2014-03-27 09:50:00,95.92,96.09,95.88,96.09,81200.0,71.6919,71.819,71.662,71.819,81200.0
2014-03-27 09:55:00,96.1,96.11,95.95,95.99,62900.0,71.8265,71.8339,71.7144,71.7443,62900.0
2014-03-27 10:00:00,95.98,96.04,95.87,95.89,71900.0,71.7368,71.7816,71.6546,71.6695,71900.0
2014-03-27 10:05:00,95.88,95.93,95.84,95.9,44400.0,71.662,71.6994,71.6321,71.677,44400.0
2014-03-27 10:10:00,95.91,96.15,95.88,96.13,49100.0,71.6845,71.8638,71.662,71.8489,49100.0
2014-03-27 10:15:00,96.13,96.27,96.13,96.19,63200.0,71.8489,71.9535,71.8489,71.8937,63200.0
2014-03-27 10:20:00,96.2,96.24,96.08,96.09,35100.0,71.9012,71.9311,71.8115,71.819,35100.0
2014-03-27 10:25:00,96.08,96.12,95.92,95.95,36500.0,71.8115,71.8414,71.6919,71.7144,36500.0
2014-03-27 10:30:00,95.95,96.03,95.95,96.01,46000.0,71.7144,71.7742,71.7144,71.7592,46000.0
2014-03-27 10:35:00,96.01,96.18,95.99,96.11,77500.0,71.7592,71.8863,71.7443,71.8339,77500.0
2014-03-27 10:40:00,96.13,96.26,96.09,96.23,48100.0,71.8489,71.9461,71.819,71.9236,48100.0
2014-03-27 10:45:00,96.23,96.27,96.21,96.27,25100.0,71.9236,71.9535,71.9087,71.9535,25100.0
2014-03-27 10:50:00,96.27,96.29,96.15,96.18,32000.0,71.9535,71.9685,71.8638,71.8863,32000.0
2014-03-27 10:55:00,96.19,96.25,96.14,96.17,45500.0,71.8937,71.9386,71.8564,71.8788,45500.0
2014-03-27 11:00:00,96.17,96.23,96.14,96.21,30700.0,71.8788,71.9236,71.8564,71.9087,30700.0
2014-03-27 11:05:00,96.21,96.32,96.19,96.19,39400.0,71.9087,71.9909,71.8937,71.8937,39400.0
2014-03-27 11:10:00,96.19,96.22,96.05,96.12,30100.0,71.8937,71.9162,71.7891,71.8414,30100.0
2014-03-27 11:15:00,96.12,96.15,96.07,96.11,23500.0,71.8414,71.8638,71.8041,71.8339,23500.0
2014-03-27 11:20:00,96.1,96.15,96.04,96.15,31400.0,71.8265,71.8638,71.7816,71.8638,31400.0
2014-03-27 11:25:00,96.14,96.23,96.14,96.23,22100.0,71.8564,71.9236,71.8564,71.9236,22100.0
2014-03-27 11:30:00,96.24,96.25,96.06,96.11,48200.0,71.9311,71.9386,71.7966,71.8339,48200.0
2014-03-27 11:35:00,96.11,96.11,96.03,96.1,39200.0,71.8339,71.8339,71.7742,71.8265,39200.0
2014-03-27 11:40:00,96.09,96.16,96.08,96.14,29800.0,71.819,71.8713,71.8115,71.8564,29800.0
2014-03-27 11:45:00,96.15,96.16,96.1,96.15,19300.0,71.8638,71.8713,71.8265,71.8638,19300.0
2014-03-27 11:50:00,96.15,96.16,96.08,96.13,23300.0,71.8638,71.8713,71.8115,71.8489,23300.0
2014-03-27 11:55:00,96.13,96.19,96.13,96.18,19300.0,71.8489,71.8937,71.8489,71.8863,19300.0
2014-03-27 12:00:00,96.18,96.19,96.03,96.07,29000.0,71.8863,71.8937,71.7742,71.8041,29000.0
2014-03-27 12:05:00,96.06,96.07,96.03,96.05,17100.0,71.7966,71.8041,71.7742,71.7891,17100.0
2014-03-27 12:10:00,96.06,96.15,96.06,96.14,18200.0,71.7966,71.8638,71.7966,71.8564,18200.0
2014-03-27 12:15:00,96.15,96.15,96.09,96.11,28900.0,71.8638,71.8638,71.819,71.8339,28900.0
2014-03-27 12:20:00,96.12,96.15,96.1,96.12,24600.0,71.8414,71.8638,71.8265,71.8414,24600.0
2014-03-27 12:25:00,96.12,96.15,96.12,96.14,16500.0,71.8414,71.8638,71.8414,71.8564,16500.0
2014-03-27 12:30:00,96.15,96.16,96.1,96.12,26400.0,71.8638,71.8713,71.8265,71.8414,26400.0
2014-03-27 12:35:00,96.12,96.2,96.12,96.2,20300.0,71.8414,71.9012,71.8414,71.9012,20300.0
2014-03-27 12:40:00,96.2,96.21,96.17,96.17,18500.0,71.9012,71.9087,71.8788,71.8788,18500.0
2014-03-27 12:45:00,96.18,96.21,96.15,96.15,16700.0,71.8863,71.9087,71.8638,71.8638,16700.0
2014-03-27 12:50:00,96.15,96.17,96.1,96.12,15400.0,71.8638,71.8788,71.8265,71.8414,15400.0
2014-03-27 12:55:00,96.1,96.14,96.08,96.14,14100.0,71.8265,71.8564,71.8115,71.8564,14100.0
2014-03-27 13:00:00,96.14,96.23,96.14,96.2,20400.0,71.8564,71.9236,71.8564,71.9012,20400.0
2014-03-27 13:05:00,96.2,96.22,96.14,96.2,50300.0,71.9012,71.9162,71.8564,71.9012,50300.0
2014-03-27 13:10:00,96.2,96.21,96.15,96.17,54700.0,71.9012,71.9087,71.8638,71.8788,54700.0
2014-03-27 13:15:00,96.18,96.27,96.15,96.26,42400.0,71.8863,71.9535,71.8638,71.9461,42400.0
2014-03-27 13:20:00,96.27,96.33,96.26,96.33,20500.0,71.9535,71.9984,71.9461,71.9984,20500.0
2014-03-27 13:25:00,96.33,96.33,96.26,96.29,18300.0,71.9984,71.9984,71.9461,71.9685,18300.0
2014-03-27 13:30:00,96.28,96.3,96.2,96.2,19700.0,71.961,71.976,71.9012,71.9012,19700.0
2014-03-27 13:35:00,96.2,96.24,96.19,96.19,16500.0,71.9012,71.9311,71.8937,71.8937,16500.0
2014-03-27 13:40:00,96.2,96.23,96.18,96.2,28300.0,71.9012,71.9236,71.8863,71.9012,28300.0
2014-03-27 13:45:00,96.19,96.23,96.14,96.14,24900.0,71.8937,71.9236,71.8564,71.8564,24900.0
2014-03-27 13:50:00,96.15,96.16,96.11,96.16,14700.0,71.8638,71.8713,71.8339,71.8713,14700.0
2014-03-27 13:55:00,96.16,96.16,96.05,96.06,24600.0,71.8713,71.8713,71.7891,71.7966,24600.0
2014-03-27 14:00:00,96.06,96.06,95.96,95.96,29100.0,71.7966,71.7966,71.7218,71.7218,29100.0
2014-03-27 14:05:00,95.96,96.0,95.95,95.95,28100.0,71.7218,71.7517,71.7144,71.7144,28100.0
2014-03-27 14:10:00,95.94,95.97,95.92,95.97,22400.0,71.7069,71.7293,71.6919,71.7293,22400.0
2014-03-27 14:15:00,95.96,95.97,95.91,95.92,28700.0,71.7218,71.7293,71.6845,71.6919,28700.0
2014-03-27 14:20:00,95.93,96.0,95.93,96.0,14700.0,71.6994,71.7517,71.6994,71.7517,14700.0
2014-03-27 14:25:00,95.99,96.02,95.98,96.02,18000.0,71.7443,71.7667,71.7368,71.7667,18000.0
2014-03-27 14:30:00,96.02,96.11,96.02,96.09,34200.0,71.7667,71.8339,71.7667,71.819,34200.0
2014-03-27 14:35:00,96.1,96.12,96.07,96.11,32800.0,71.8265,71.8414,71.8041,71.8339,32800.0
2014-03-27 14:40:00,96.12,96.17,96.12,96.17,20900.0,71.8414,71.8788,71.8414,71.8788,20900.0
2014-03-27 14:45:00,96.17,96.18,96.09,96.09,20600.0,71.8788,71.8863,71.819,71.819,20600.0
2014-03-27 14:50:00,96.08,96.09,96.05,96.06,22000.0,71.8115,71.819,71.7891,71.7966,22000.0
2014-03-27 14:55:00,96.07,96.1,96.05,96.08,38900.0,71.8041,71.8265,71.7891,71.8115,38900.0
2014-03-27 15:00:00,96.08,96.1,96.06,96.08,28200.0,71.8115,71.8265,71.7966,71.8115,28200.0
2014-03-27 15:05:00,96.07,96.13,96.06,96.1,49800.0,71.8041,71.8489,71.7966,71.8265,49800.0
2014-03-27 15:10:00,96.11,96.13,96.06,96.08,29100.0,71.8339,71.8489,71.7966,71.8115,29100.0
2014-03-27 15:15:00,96.09,96.19,96.09,96.16,44400.0,71.819,71.8937,71.819,71.8713,44400.0
2014-03-27 15:20:00,96.16,96.26,96.16,96.25,49800.0,71.8713,71.9461,71.8713,71.9386,49800.0
2014-03-27 15:25:00,96.23,96.31,96.23,96.31,57400.0,71.9236,71.9834,71.9236,71.9834,57400.0
2014-03-27 15:30:00,96.31,96.33,96.25,96.33,47700.0,71.9834,71.9984,71.9386,71.9984,47700.0
2014-03-27 15:35:00,96.32,96.36,96.23,96.27,56700.0,71.9909,72.0208,71.9236,71.9535,56700.0
2014-03-27 15:40:00,96.28,96.29,96.22,96.24,66100.0,71.961,71.9685,71.9162,71.9311,66100.0
2014-03-27 15:45:00,96.24,96.24,96.21,96.21,53600.0,71.9311,71.9311,71.9087,71.9087,53600.0
2014-03-27 15:50:00,96.21,96.25,96.21,96.24,90000.0,71.9087,71.9386,71.9087,71.9311,90000.0
2014-03-27 15:55:00,96.23,96.24,96.13,96.16,148800.0,71.9236,71.9311,71.8489,71.8713,148800.0
2014-03-28 09:30:00,96.27,96.45,96.21,96.37,98300.0,71.9535,72.0881,71.9087,72.0283,98300.0
2014-03-28 09:35:00,96.38,96.96,96.37,96.89,87900.0,72.0358,72.4693,72.0283,72.4169,87900.0
2014-03-28 09:40:00,96.89,96.93,96.64,96.67,48200.0,72.4169,72.4468,72.2301,72.2525,48200.0
2014-03-28 09:45:00,96.69,96.79,96.62,96.62,43300.0,72.2674,72.3422,72.2151,72.2151,43300.0
2014-03-28 09:50:00,96.62,96.7,96.49,96.7,75100.0,72.2151,72.2749,72.118,72.2749,75100.0
2014-03-28 09:55:00,96.7,96.75,96.61,96.72,36900.0,72.2749,72.3123,72.2077,72.2899,36900.0
2014-03-28 10:00:00,96.72,96.82,96.66,96.71,53800.0,72.2899,72.3646,72.245,72.2824,53800.0
2014-03-28 10:05:00,96.7,96.75,96.62,96.7,43600.0,72.2749,72.3123,72.2151,72.2749,43600.0
2014-03-28 10:10:00,96.7,96.72,96.59,96.66,37400.0,72.2749,72.2899,72.1927,72.245,37400.0
2014-03-28 10:15:00,96.66,96.69,96.62,96.65,30000.0,72.245,72.2674,72.2151,72.2376,30000.0
2014-03-28 10:20:00,96.65,96.66,96.54,96.55,26800.0,72.2376,72.245,72.1553,72.1628,26800.0
2014-03-28 10:25:00,96.54,96.57,96.5,96.52,23200.0,72.1553,72.1778,72.1254,72.1404,23200.0
2014-03-28 10:30:00,96.52,96.57,96.49,96.56,35500.0,72.1404,72.1778,72.118,72.1703,35500.0
2014-03-28 10:35:00,96.56,96.62,96.5,96.62,26800.0,72.1703,72.2151,72.1254,72.2151,26800.0
2014-03-28 10:40:00,96.62,96.62,96.57,96.57,35000.0,72.2151,72.2151,72.1778,72.1778,35000.0
2014-03-28 10:45:00,96.58,96.64,96.58,96.59,44900.0,72.1852,72.2301,72.1852,72.1927,44900.0
2014-03-28 10:50:00,96.59,96.69,96.55,96.63,56600.0,72.1927,72.2674,72.1628,72.2226,56600.0
2014-03-28 10:55:00,96.63,96.65,96.59,96.64,33600.0,72.2226,72.2376,72.1927,72.2301,33600.0
2014-03-28 11:00:00,96.64,96.69,96.62,96.67,32400.0,72.2301,72.2674,72.2151,72.2525,32400.0
2014-03-28 11:05:00,96.67,96.7,96.63,96.68,28300.0,72.2525,72.2749,72.2226,72.26,28300.0
2014-03-28 11:10:00,96.68,96.75,96.65,96.66,34200.0,72.26,72.3123,72.2376,72.245,34200.0
2014-03-28 11:15:00,96.66,96.72,96.64,96.7,63100.0,72.245,72.2899,72.2301,72.2749,63100.0
2014-03-28 11:20:00,96.71,96.76,96.69,96.74,31100.0,72.2824,72.3198,72.2674,72.3048,31100.0
2014-03-28 11:25:00,96.73,96.77,96.7,96.72,33100.0,72.2973,72.3272,72.2749,72.2899,33100.0
2014-03-28 11:30:00,96.72,96.78,96.71,96.74,21100.0,72.2899,72.3347,72.2824,72.3048,21100.0
2014-03-28 11:35:00,96.75,96.8,96.74,96.8,23100.0,72.3123,72.3497,72.3048,72.3497,23100.0
2014-03-28 11:40:00,96.8,96.92,96.76,96.92,35800.0,72.3497,72.4394,72.3198,72.4394,35800.0
2014-03-28 11:45:00,96.92,96.93,96.82,96.9,48600.0,72.4394,72.4468,72.3646,72.4244,48600.0
2014-03-28 11:50:00,96.9,96.93,96.81,96.83,43300.0,72.4244,72.4468,72.3571,72.3721,43300.0
2014-03-28 11:55:00,96.82,96.95,96.81,96.94,27000.0,72.3646,72.4618,72.3571,72.4543,27000.0
2014-03-28 12:00:00,96.95,96.98,96.94,96.98,29700.0,72.4618,72.4842,72.4543,72.4842,29700.0
2014-03-28 12:05:00,96.97,97.07,96.97,97.03,44200.0,72.4767,72.5515,72.4767,72.5216,44200.0
2014-03-28 12:10:00,97.03,97.13,97.03,97.09,41200.0,72.5216,72.5963,72.5216,72.5664,41200.0
2014-03-28 12:15:00,97.11,97.14,97.09,97.13,21400.0,72.5814,72.6038,72.5664,72.5963,21400.0
2014-03-28 12:20:00,97.13,97.26,97.11,97.25,71100.0,72.5963,72.6935,72.5814,72.686,71100.0
2014-03-28 12:25:00,97.26,97.39,97.2,97.33,140700.0,72.6935,72.7906,72.6486,72.7458,140700.0
2014-03-28 12:30:00,97.33,97.34,97.17,97.18,36300.0,72.7458,72.7533,72.6262,72.6337,36300.0
2014-03-28 12:35:00,97.17,97.18,97.1,97.11,47100.0,72.6262,72.6337,72.5739,72.5814,47100.0
2014-03-28 12:40:00,97.11,97.19,97.09,97.12,28900.0,72.5814,72.6412,72.5664,72.5888,28900.0
2014-03-28 12:45:00,97.12,97.14,97.1,97.13,29900.0,72.5888,72.6038,72.5739,72.5963,29900.0
2014-03-28 12:50:00,97.13,97.22,97.13,97.2,37200.0,72.5963,72.6636,72.5963,72.6486,37200.0
2014-03-28 12:55:00,97.2,97.21,97.16,97.2,20100.0,72.6486,72.6561,72.6187,72.6486,20100.0
2014-03-28 13:00:00,97.2,97.21,97.18,97.2,27800.0,72.6486,72.6561,72.6337,72.6486,27800.0
2014-03-28 13:05:00,97.2,97.23,97.19,97.23,20400.0,72.6486,72.6711,72.6412,72.6711,20400.0
2014-03-28 13:10:00,97.23,97.23,97.18,97.2,37600.0,72.6711,72.6711,72.6337,72.6486,37600.0
2014-03-28 13:15:00,97.2,97.24,97.17,97.24,21400.0,72.6486,72.6785,72.6262,72.6785,21400.0
2014-03-28 13:20:00,97.23,97.28,97.21,97.25,17900.0,72.6711,72.7084,72.6561,72.686,17900.0
2014-03-28 13:25:00,97.25,97.26,97.22,97.22,11800.0,72.686,72.6935,72.6636,72.6636,11800.0
2014-03-28 13:30:00,97.23,97.23,97.19,97.23,13800.0,72.6711,72.6711,72.6412,72.6711,13800.0
2014-03-28 13:35:00,97.22,97.31,97.22,97.3,21000.0,72.6636,72.7308,72.6636,72.7234,21000.0
2014-03-28 13:40:00,97.3,97.39,97.29,97.38,23400.0,72.7234,72.7906,72.7159,72.7832,23400.0
2014-03-28 13:45:00,97.39,97.41,97.36,97.38,31100.0,72.7906,72.8056,72.7682,72.7832,31100.0
2014-03-28 13:50:00,97.39,97.44,97.38,97.39,29900.0,72.7906,72.828,72.7832,72.7906,29900.0
2014-03-28 13:55:00,97.38,97.41,97.36,97.37,31900.0,72.7832,72.8056,72.7682,72.7757,31900.0
2014-03-28 14:00:00,97.37,97.42,97.36,97.42,31100.0,72.7757,72.8131,72.7682,72.8131,31100.0
2014-03-28 14:05:00,97.41,97.42,97.36,97.38,52500.0,72.8056,72.8131,72.7682,72.7832,52500.0
2014-03-28 14:10:00,97.38,97.39,97.33,97.34,47200.0,72.7832,72.7906,72.7458,72.7533,47200.0
2014-03-28 14:15:00,97.35,97.38,97.31,97.33,49500.0,72.7607,72.7832,72.7308,72.7458,49500.0
2014-03-28 14:20:00,97.33,97.35,97.3,97.33,29200.0,72.7458,72.7607,72.7234,72.7458,29200.0
2014-03-28 14:25:00,97.32,97.32,97.27,97.32,21000.0,72.7383,72.7383,72.7009,72.7383,21000.0
2014-03-28 14:30:00,97.32,97.32,97.23,97.23,24500.0,72.7383,72.7383,72.6711,72.6711,24500.0
2014-03-28 14:35:00,97.24,97.24,97.15,97.15,48000.0,72.6785,72.6785,72.6113,72.6113,48000.0
2014-03-28 14:40:00,97.15,97.18,97.1,97.16,42800.0,72.6113,72.6337,72.5739,72.6187,42800.0
2014-03-28 14:45:00,97.16,97.19,97.12,97.16,74700.0,72.6187,72.6412,72.5888,72.6187,74700.0
2014-03-28 14:50:00,97.15,97.18,97.14,97.16,29300.0,72.6113,72.6337,72.6038,72.6187,29300.0
2014-03-28 14:55:00,97.16,97.2,97.12,97.16,21400.0,72.6187,72.6486,72.5888,72.6187,21400.0
2014-03-28 15:00:00,97.16,97.16,97.06,97.06,24300.0,72.6187,72.6187,72.544,72.544,24300.0
2014-03-28 15:05:00,97.06,97.06,97.0,97.01,22900.0,72.544,72.544,72.4991,72.5066,22900.0
2014-03-28 15:10:00,97.01,97.07,97.01,97.03,30600.0,72.5066,72.5515,72.5066,72.5216,30600.0
2014-03-28 15:15:00,97.03,97.1,97.02,97.09,27700.0,72.5216,72.5739,72.5141,72.5664,27700.0
2014-03-28 15:20:00,97.1,97.1,97.03,97.04,25500.0,72.5739,72.5739,72.5216,72.529,25500.0
2014-03-28 15:25:00,97.05,97.11,97.02,97.08,63500.0,72.5365,72.5814,72.5141,72.5589,63500.0
2014-03-28 15:30:00,97.08,97.11,97.07,97.09,131100.0,72.5589,72.5814,72.5515,72.5664,131100.0
2014-03-28 15:35:00,97.09,97.13,97.07,97.1,134100.0,72.5664,72.5963,72.5515,72.5739,134100.0
2014-03-28 15:40:00,97.1,97.17,97.08,97.16,129200.0,72.5739,72.6262,72.5589,72.6187,129200.0
2014-03-28 15:45:00,97.17,97.2,97.11,97.13,160700.0,72.6262,72.6486,72.5814,72.5963,160700.0
2014-03-28 15:50:00,97.13,97.15,97.12,97.15,124500.0,72.5963,72.6113,72.5888,72.6113,124500.0
2014-03-28 15:55:00,97.15,97.26,97.12,97.23,271600.0,72.6113,72.6935,72.5888,72.6711,271600.0
2014-03-31 09:30:00,97.44,97.65,97.36,97.36,135700.0,72.828,72.985,72.7682,72.7682,135700.0
2014-03-31 09:35:00,97.38,97.47,97.3,97.31,52200.0,72.7832,72.8504,72.7234,72.7308,52200.0
2014-03-31 09:40:00,97.33,97.77,97.33,97.72,64000.0,72.7458,73.0747,72.7458,73.0373,64000.0
2014-03-31 09:45:00,97.73,97.89,97.71,97.88,73000.0,73.0448,73.1643,73.0298,73.1569,73000.0
2014-03-31 09:50:00,97.88,98.03,97.85,97.99,136900.0,73.1569,73.269,73.1344,73.2391,136900.0
2014-03-31 09:55:00,97.99,98.01,97.82,97.82,78300.0,73.2391,73.254,73.112,73.112,78300.0
2014-03-31 10:00:00,97.83,97.88,97.81,97.84,46000.0,73.1195,73.1569,73.1046,73.127,46000.0
2014-03-31 10:05:00,97.83,97.94,97.82,97.93,56300.0,73.1195,73.2017,73.112,73.1942,56300.0
2014-03-31 10:10:00,97.93,98.0,97.89,97.89,91300.0,73.1942,73.2466,73.1643,73.1643,91300.0
2014-03-31 10:15:00,97.89,97.96,97.83,97.84,40400.0,73.1643,73.2167,73.1195,73.127,40400.0
2014-03-31 10:20:00,97.85,97.95,97.85,97.93,30400.0,73.1344,73.2092,73.1344,73.1942,30400.0
2014-03-31 10:25:00,97.95,97.99,97.92,97.97,28400.0,73.2092,73.2391,73.1868,73.2241,28400.0
2014-03-31 10:30:00,97.98,98.01,97.97,98.01,42200.0,73.2316,73.254,73.2241,73.254,42200.0
2014-03-31 10:35:00,98.0,98.05,98.0,98.04,70300.0,73.2466,73.2839,73.2466,73.2765,70300.0
2014-03-31 10:40:00,98.04,98.05,98.0,98.02,65000.0,73.2765,73.2839,73.2466,73.2615,65000.0
2014-03-31 10:45:00,98.03,98.1,98.01,98.06,75600.0,73.269,73.3213,73.254,73.2914,75600.0
2014-03-31 10:50:00,98.07,98.08,98.04,98.05,36200.0,73.2989,73.3064,73.2765,73.2839,36200.0
2014-03-31 10:55:00,98.05,98.06,98.04,98.05,46400.0,73.2839,73.2914,73.2765,73.2839,46400.0
2014-03-31 11:00:00,98.05,98.08,98.02,98.07,52800.0,73.2839,73.3064,73.2615,73.2989,52800.0
2014-03-31 11:05:00,98.07,98.07,98.01,98.06,23800.0,73.2989,73.2989,73.254,73.2914,23800.0
2014-03-31 11:10:00,98.05,98.09,98.04,98.09,27500.0,73.2839,73.3138,73.2765,73.3138,27500.0
2014-03-31 11:15:00,98.09,98.13,98.06,98.06,51600.0,73.3138,73.3437,73.2914,73.2914,51600.0
2014-03-31 11:20:00,98.06,98.08,98.01,98.05,52500.0,73.2914,73.3064,73.254,73.2839,52500.0
2014-03-31 11:25:00,98.04,98.05,97.97,97.99,44800.0,73.2765,73.2839,73.2241,73.2391,44800.0
2014-03-31 11:30:00,97.99,98.03,97.95,97.98,55100.0,73.2391,73.269,73.2092,73.2316,55100.0
2014-03-31 11:35:00,97.99,98.0,97.95,97.95,38100.0,73.2391,73.2466,73.2092,73.2092,38100.0
2014-03-31 11:40:00,97.96,97.98,97.92,97.98,36000.0,73.2167,73.2316,73.1868,73.2316,36000.0
2014-03-31 11:45:00,97.97,98.05,97.97,98.02,36300.0,73.2241,73.2839,73.2241,73.2615,36300.0
2014-03-31 11:50:00,98.03,98.05,98.02,98.04,18200.0,73.269,73.2839,73.2615,73.2765,18200.0
2014-03-31 11:55:00,98.05,98.11,98.04,98.1,38000.0,73.2839,73.3288,73.2765,73.3213,38000.0
2014-03-31 12:00:00,98.11,98.2,98.11,98.18,47500.0,73.3288,73.396,73.3288,73.3811,47500.0
2014-03-31 12:05:00,98.19,98.28,98.18,98.27,39700.0,73.3886,73.4558,73.3811,73.4484,39700.0
2014-03-31 12:10:00,98.27,98.29,98.18,98.23,34000.0,73.4484,73.4633,73.3811,73.4185,34000.0
2014-03-31 12:15:00,98.24,98.3,98.23,98.28,23200.0,73.4259,73.4708,73.4185,73.4558,23200.0
2014-03-31 12:20:00,98.26,98.38,98.26,98.37,27000.0,73.4409,73.5306,73.4409,73.5231,27000.0
2014-03-31 12:25:00,98.37,98.38,98.35,98.37,36600.0,73.5231,73.5306,73.5082,73.5231,36600.0
2014-03-31 12:30:00,98.37,98.42,98.37,98.42,43500.0,73.5231,73.5605,73.5231,73.5605,43500.0
2014-03-31 12:35:00,98.41,98.42,98.4,98.4,37100.0,73.553,73.5605,73.5455,73.5455,37100.0
2014-03-31 12:40:00,98.4,98.45,98.4,98.43,50900.0,73.5455,73.5829,73.5455,73.5679,50900.0
2014-03-31 12:45:00,98.44,98.45,98.4,98.41,52900.0,73.5754,73.5829,73.5455,73.553,52900.0
2014-03-31 12:50:00,98.41,98.42,98.35,98.4,48600.0,73.553,73.5605,73.5082,73.5455,48600.0
2014-03-31 12:55:00,98.4,98.42,98.31,98.31,17800.0,73.5455,73.5605,73.4783,73.4783,17800.0
2014-03-31 13:00:00,98.32,98.33,98.29,98.3,22600.0,73.4857,73.4932,73.4633,73.4708,22600.0
2014-03-31 13:05:00,98.3,98.32,98.28,98.31,36500.0,73.4708,73.4857,73.4558,73.4783,36500.0
2014-03-31 13:10:00,98.32,98.32,98.28,98.29,28500.0,73.4857,73.4857,73.4558,73.4633,28500.0
2014-03-31 13:15:00,98.29,98.3,98.23,98.24,23100.0,73.4633,73.4708,73.4185,73.4259,23100.0
2014-03-31 13:20:00,98.23,98.24,98.2,98.22,40500.0,73.4185,73.4259,73.396,73.411,40500.0
2014-03-31 13:25:00,98.22,98.27,98.21,98.27,13900.0,73.411,73.4484,73.4035,73.4484,13900.0
2014-03-31 13:30:00,98.26,98.27,98.21,98.21,19600.0,73.4409,73.4484,73.4035,73.4035,19600.0
2014-03-31 13:35:00,98.21,98.21,98.15,98.18,20500.0,73.4035,73.4035,73.3587,73.3811,20500.0
2014-03-31 13:40:00,98.17,98.2,98.16,98.2,22000.0,73.3736,73.396,73.3661,73.396,22000.0
2014-03-31 13:45:00,98.19,98.2,98.15,98.16,36100.0,73.3886,73.396,73.3587,73.3661,36100.0
2014-03-31 13:50:00,98.15,98.15,98.09,98.11,29600.0,73.3587,73.3587,73.3138,73.3288,29600.0
2014-03-31 13:55:00,98.12,98.12,98.02,98.04,21100.0,73.3363,73.3363,73.2615,73.2765,21100.0
2014-03-31 14:00:00,98.04,98.09,98.02,98.07,26600.0,73.2765,73.3138,73.2615,73.2989,26600.0
2014-03-31 14:05:00,98.08,98.1,98.04,98.1,55700.0,73.3064,73.3213,73.2765,73.3213,55700.0
2014-03-31 14:10:00,98.09,98.12,98.07,98.08,19100.0,73.3138,73.3363,73.2989,73.3064,19100.0
2014-03-31 14:15:00,98.08,98.14,98.07,98.11,19800.0,73.3064,73.3512,73.2989,73.3288,19800.0
2014-03-31 14:20:00,98.1,98.13,98.09,98.12,17600.0,73.3213,73.3437,73.3138,73.3363,17600.0
2014-03-31 14:25:00,98.12,98.13,98.04,98.05,21000.0,73.3363,73.3437,73.2765,73.2839,21000.0
2014-03-31 14:30:00,98.04,98.05,98.03,98.04,18900.0,73.2765,73.2839,73.269,73.2765,18900.0
2014-03-31 14:35:00,98.04,98.09,98.04,98.05,39500.0,73.2765,73.3138,73.2765,73.2839,39500.0
2014-03-31 14:40:00,98.06,98.07,98.04,98.07,14800.0,73.2914,73.2989,73.2765,73.2989,14800.0
2014-03-31 14:45:00,98.07,98.07,98.04,98.04,20600.0,73.2989,73.2989,73.2765,73.2765,20600.0
2014-03-31 14:50:00,98.04,98.05,98.02,98.04,23000.0,73.2765,73.2839,73.2615,73.2765,23000.0
2014-03-31 14:55:00,98.05,98.06,98.04,98.06,28100.0,73.2839,73.2914,73.2765,73.2914,28100.0
2014-03-31 15:00:00,98.06,98.07,98.03,98.04,47900.0,73.2914,73.2989,73.269,73.2765,47900.0
2014-03-31 15:05:00,98.04,98.12,98.04,98.1,45900.0,73.2765,73.3363,73.2765,73.3213,45900.0
2014-03-31 15:10:00,98.09,98.09,98.04,98.04,28400.0,73.3138,73.3138,73.2765,73.2765,28400.0
2014-03-31 15:15:00,98.04,98.1,98.04,98.08,31500.0,73.2765,73.3213,73.2765,73.3064,31500.0
2014-03-31 15:20:00,98.07,98.08,98.03,98.05,39500.0,73.2989,73.3064,73.269,73.2839,39500.0
2014-03-31 15:25:00,98.05,98.06,98.03,98.03,43100.0,73.2839,73.2914,73.269,73.269,43100.0
2014-03-31 15:30:00,98.03,98.06,98.03,98.06,37000.0,73.269,73.2914,73.269,73.2914,37000.0
2014-03-31 15:35:00,98.05,98.09,98.05,98.07,91800.0,73.2839,73.3138,73.2839,73.2989,91800.0
2014-03-31 15:40:00,98.08,98.11,98.06,98.08,91300.0,73.3064,73.3288,73.2914,73.3064,91300.0
2014-03-31 15:45:00,98.08,98.1,98.08,98.08,106000.0,73.3064,73.3213,73.3064,73.3064,106000.0
2014-03-31 15:50:00,98.08,98.09,98.05,98.06,189200.0,73.3064,73.3138,73.2839,73.2914,189200.0
2014-03-31 15:55:00,98.06,98.07,98.01,98.05,254800.0,73.2914,73.2989,73.254,73.2839,254800.0
2014-04-01 09:30:00,98.1,98.39,97.97,98.37,175700.0,73.3213,73.5381,73.2241,73.5231,175700.0
2014-04-01 09:35:00,98.38,98.43,98.22,98.23,35200.0,73.5306,73.5679,73.411,73.4185,35200.0
2014-04-01 09:40:00,98.23,98.28,98.17,98.2,41000.0,73.4185,73.4558,73.3736,73.396,41000.0
2014-04-01 09:45:00,98.22,98.31,98.17,98.28,71800.0,73.411,73.4783,73.3736,73.4558,71800.0
2014-04-01 09:50:00,98.27,98.33,98.25,98.33,35200.0,73.4484,73.4932,73.4334,73.4932,35200.0
2014-04-01 09:55:00,98.33,98.44,98.33,98.42,62800.0,73.4932,73.5754,73.4932,73.5605,62800.0
2014-04-01 10:00:00,98.38,98.4,98.28,98.37,58300.0,73.5306,73.5455,73.4558,73.5231,58300.0
2014-04-01 10:05:00,98.34,98.41,98.34,98.35,53100.0,73.5007,73.553,73.5007,73.5082,53100.0
2014-04-01 10:10:00,98.36,98.4,98.34,98.38,33800.0,73.5156,73.5455,73.5007,73.5306,33800.0
2014-04-01 10:15:00,98.38,98.45,98.37,98.42,42600.0,73.5306,73.5829,73.5231,73.5605,42600.0
2014-04-01 10:20:00,98.42,98.47,98.4,98.45,47100.0,73.5605,73.5978,73.5455,73.5829,47100.0
2014-04-01 10:25:00,98.45,98.52,98.44,98.48,61000.0,73.5829,73.6352,73.5754,73.6053,61000.0
2014-04-01 10:30:00,98.47,98.48,98.37,98.37,36100.0,73.5978,73.6053,73.5231,73.5231,36100.0
2014-04-01 10:35:00,98.38,98.38,98.3,98.31,34600.0,73.5306,73.5306,73.4708,73.4783,34600.0
2014-04-01 10:40:00,98.31,98.46,98.3,98.44,67500.0,73.4783,73.5904,73.4708,73.5754,67500.0
2014-04-01 10:45:00,98.45,98.47,98.42,98.42,34500.0,73.5829,73.5978,73.5605,73.5605,34500.0
2014-04-01 10:50:00,98.42,98.43,98.35,98.35,25100.0,73.5605,73.5679,73.5082,73.5082,25100.0
2014-04-01 10:55:00,98.35,98.35,98.25,98.25,81700.0,73.5082,73.5082,73.4334,73.4334,81700.0
2014-04-01 11:00:00,98.25,98.3,98.2,98.3,35000.0,73.4334,73.4708,73.396,73.4708,35000.0
2014-04-01 11:05:00,98.3,98.32,98.18,98.18,29600.0,73.4708,73.4857,73.3811,73.3811,29600.0
2014-04-01 11:10:00,98.18,98.18,98.05,98.06,50300.0,73.3811,73.3811,73.2839,73.2914,50300.0
2014-04-01 11:15:00,98.06,98.08,97.87,97.88,282400.0,73.2914,73.3064,73.1494,73.1569,282400.0
2014-04-01 11:20:00,97.89,98.05,97.88,98.0,42200.0,73.1643,73.2839,73.1569,73.2466,42200.0
2014-04-01 11:25:00,98.01,98.03,97.88,97.9,46200.0,73.254,73.269,73.1569,73.1718,46200.0
2014-04-01 11:30:00,97.9,97.93,97.86,97.92,48500.0,73.1718,73.1942,73.1419,73.1868,48500.0
2014-04-01 11:35:00,97.91,97.93,97.79,97.85,44400.0,73.1793,73.1942,73.0896,73.1344,44400.0
2014-04-01 11:40:00,97.85,97.91,97.84,97.86,24400.0,73.1344,73.1793,73.127,73.1419,24400.0
2014-04-01 11:45:00,97.86,97.88,97.78,97.82,95900.0,73.1419,73.1569,73.0821,73.112,95900.0
2014-04-01 11:50:00,97.82,97.91,97.82,97.91,27600.0,73.112,73.1793,73.112,73.1793,27600.0
2014-04-01 11:55:00,97.91,98.0,97.9,97.96,61600.0,73.1793,73.2466,73.1718,73.2167,61600.0
2014-04-01 12:00:00,97.96,97.97,97.92,97.94,28900.0,73.2167,73.2241,73.1868,73.2017,28900.0
2014-04-01 12:05:00,97.95,97.96,97.9,97.94,32900.0,73.2092,73.2167,73.1718,73.2017,32900.0
2014-04-01 12:10:00,97.93,97.98,97.91,97.92,28400.0,73.1942,73.2316,73.1793,73.1868,28400.0
2014-04-01 12:15:00,97.91,98.01,97.88,98.01,28900.0,73.1793,73.254,73.1569,73.254,28900.0
2014-04-01 12:20:00,98.0,98.02,98.0,98.01,11400.0,73.2466,73.2615,73.2466,73.254,11400.0
2014-04-01 12:25:00,98.01,98.02,97.98,98.0,27800.0,73.254,73.2615,73.2316,73.2466,27800.0
2014-04-01 12:30:00,97.99,98.03,97.99,98.03,22400.0,73.2391,73.269,73.2391,73.269,22400.0
2014-04-01 12:35:00,98.03,98.05,97.97,97.98,73500.0,73.269,73.2839,73.2241,73.2316,73500.0
2014-04-01 12:40:00,97.98,98.0,97.97,97.98,20600.0,73.2316,73.2466,73.2241,73.2316,20600.0
2014-04-01 12:45:00,97.97,98.02,97.96,98.02,25200.0,73.2241,73.2615,73.2167,73.2615,25200.0
2014-04-01 12:50:00,98.02,98.08,98.01,98.07,15800.0,73.2615,73.3064,73.254,73.2989,15800.0
2014-04-01 12:55:00,98.07,98.07,97.98,97.99,21600.0,73.2989,73.2989,73.2316,73.2391,21600.0
2014-04-01 13:00:00,98.0,98.02,97.95,97.95,18700.0,73.2466,73.2615,73.2092,73.2092,18700.0
2014-04-01 13:05:00,97.95,97.98,97.95,97.97,23600.0,73.2092,73.2316,73.2092,73.2241,23600.0
2014-04-01 13:10:00,97.98,98.0,97.91,97.95,43700.0,73.2316,73.2466,73.1793,73.2092,43700.0
2014-04-01 13:15:00,97.95,97.95,97.91,97.92,33500.0,73.2092,73.2092,73.1793,73.1868,33500.0
2014-04-01 13:20:00,97.91,97.97,97.91,97.97,18000.0,73.1793,73.2241,73.1793,73.2241,18000.0
2014-04-01 13:25:00,97.96,97.98,97.93,97.98,32800.0,73.2167,73.2316,73.1942,73.2316,32800.0
2014-04-01 13:30:00,97.97,98.01,97.97,97.97,16800.0,73.2241,73.254,73.2241,73.2241,16800.0
2014-04-01 13:35:00,97.98,98.01,97.96,97.96,15700.0,73.2316,73.254,73.2167,73.2167,15700.0
2014-04-01 13:40:00,97.95,97.98,97.94,97.96,16700.0,73.2092,73.2316,73.2017,73.2167,16700.0
2014-04-01 13:45:00,97.96,97.96,97.93,97.95,19800.0,73.2167,73.2167,73.1942,73.2092,19800.0
2014-04-01 13:50:00,97.96,97.99,97.96,97.98,12800.0,73.2167,73.2391,73.2167,73.2316,12800.0
2014-04-01 13:55:00,97.98,97.99,97.96,97.96,21100.0,73.2316,73.2391,73.2167,73.2167,21100.0
2014-04-01 14:00:00,97.96,97.97,97.91,97.92,13900.0,73.2167,73.2241,73.1793,73.1868,13900.0
2014-04-01 14:05:00,97.92,97.93,97.88,97.93,36600.0,73.1868,73.1942,73.1569,73.1942,36600.0
2014-04-01 14:10:00,97.92,97.94,97.86,97.87,18500.0,73.1868,73.2017,73.1419,73.1494,18500.0
2014-04-01 14:15:00,97.86,97.86,97.75,97.77,36700.0,73.1419,73.1419,73.0597,73.0747,36700.0
2014-04-01 14:20:00,97.76,97.82,97.75,97.81,45600.0,73.0672,73.112,73.0597,73.1046,45600.0
2014-04-01 14:25:00,97.81,97.81,97.75,97.76,32400.0,73.1046,73.1046,73.0597,73.0672,32400.0
2014-04-01 14:30:00,97.77,97.78,97.74,97.76,58800.0,73.0747,73.0821,73.0522,73.0672,58800.0
2014-04-01 14:35:00,97.77,97.78,97.73,97.75,27700.0,73.0747,73.0821,73.0448,73.0597,27700.0
2014-04-01 14:40:00,97.75,97.77,97.71,97.75,59600.0,73.0597,73.0747,73.0298,73.0597,59600.0
2014-04-01 14:45:00,97.74,97.76,97.72,97.73,40900.0,73.0522,73.0672,73.0373,73.0448,40900.0
2014-04-01 14:50:00,97.72,97.73,97.63,97.65,46300.0,73.0373,73.0448,72.97,72.985,46300.0
2014-04-01 14:55:00,97.65,97.68,97.65,97.67,31600.0,72.985,73.0074,72.985,72.9999,31600.0
2014-04-01 15:00:00,97.67,97.68,97.65,97.67,22700.0,72.9999,73.0074,72.985,72.9999,22700.0
2014-04-01 15:05:00,97.67,97.71,97.67,97.7,57800.0,72.9999,73.0298,72.9999,73.0223,57800.0
2014-04-01 15:10:00,97.7,97.73,97.7,97.73,30000.0,73.0223,73.0448,73.0223,73.0448,30000.0
2014-04-01 15:15:00,97.73,97.77,97.72,97.77,34200.0,73.0448,73.0747,73.0373,73.0747,34200.0
2014-04-01 15:20:00,97.77,97.79,97.76,97.78,22600.0,73.0747,73.0896,73.0672,73.0821,22600.0
2014-04-01 15:25:00,97.79,97.81,97.75,97.78,102000.0,73.0896,73.1046,73.0597,73.0821,102000.0
2014-04-01 15:30:00,97.79,97.79,97.76,97.79,47100.0,73.0896,73.0896,73.0672,73.0896,47100.0
2014-04-01 15:35:00,97.78,97.82,97.78,97.81,69000.0,73.0821,73.112,73.0821,73.1046,69000.0
2014-04-01 15:40:00,97.8,97.84,97.79,97.84,112400.0,73.0971,73.127,73.0896,73.127,112400.0
2014-04-01 15:45:00,97.84,97.9,97.84,97.89,76800.0,73.127,73.1718,73.127,73.1643,76800.0
2014-04-01 15:50:00,97.89,97.92,97.88,97.9,108100.0,73.1643,73.1868,73.1569,73.1718,108100.0
2014-04-01 15:55:00,97.91,97.92,97.86,97.89,308900.0,73.1793,73.1868,73.1419,73.1643,308900.0
2014-04-02 09:30:00,98.15,98.23,97.91,97.91,121200.0,73.3587,73.4185,73.1793,73.1793,121200.0
2014-04-02 09:35:00,97.96,97.96,97.51,97.61,82800.0,73.2167,73.2167,72.8803,72.9551,82800.0
2014-04-02 09:40:00,97.62,97.92,97.62,97.8,69800.0,72.9625,73.1868,72.9625,73.0971,69800.0
2014-04-02 09:45:00,97.79,98.12,97.74,98.02,73400.0,73.0896,73.3363,73.0522,73.2615,73400.0
2014-04-02 09:50:00,98.01,98.06,97.68,97.69,62500.0,73.254,73.2914,73.0074,73.0149,62500.0
2014-04-02 09:55:00,97.71,97.77,97.41,97.45,67700.0,73.0298,73.0747,72.8056,72.8355,67700.0
2014-04-02 10:00:00,97.45,97.76,97.45,97.67,53200.0,72.8355,73.0672,72.8355,72.9999,53200.0
2014-04-02 10:05:00,97.66,97.73,97.61,97.64,41800.0,72.9924,73.0448,72.9551,72.9775,41800.0
2014-04-02 10:10:00,97.65,97.73,97.58,97.64,45900.0,72.985,73.0448,72.9326,72.9775,45900.0
2014-04-02 10:15:00,97.67,97.74,97.55,97.57,53000.0,72.9999,73.0522,72.9102,72.9252,53000.0
2014-04-02 10:20:00,97.58,97.67,97.58,97.62,17200.0,72.9326,72.9999,72.9326,72.9625,17200.0
2014-04-02 10:25:00,97.64,97.78,97.61,97.77,18600.0,72.9775,73.0821,72.9551,73.0747,18600.0
2014-04-02 10:30:00,97.77,97.95,97.73,97.92,38200.0,73.0747,73.2092,73.0448,73.1868,38200.0
2014-04-02 10:35:00,97.91,97.93,97.85,97.85,20100.0,73.1793,73.1942,73.1344,73.1344,20100.0
2014-04-02 10:40:00,97.86,97.9,97.78,97.78,23400.0,73.1419,73.1718,73.0821,73.0821,23400.0
2014-04-02 10:45:00,97.77,97.8,97.7,97.8,24700.0,73.0747,73.0971,73.0223,73.0971,24700.0
2014-04-02 10:50:00,97.81,97.81,97.71,97.76,31800.0,73.1046,73.1046,73.0298,73.0672,31800.0
2014-04-02 10:55:00,97.75,97.81,97.73,97.76,20200.0,73.0597,73.1046,73.0448,73.0672,20200.0
2014-04-02 11:00:00,97.76,97.79,97.67,97.69,90400.0,73.0672,73.0896,72.9999,73.0149,90400.0
2014-04-02 11:05:00,97.67,97.71,97.64,97.67,20100.0,72.9999,73.0298,72.9775,72.9999,20100.0
2014-04-02 11:10:00,97.67,97.69,97.64,97.66,23900.0,72.9999,73.0149,72.9775,72.9924,23900.0
2014-04-02 11:15:00,97.66,97.67,97.58,97.64,31700.0,72.9924,72.9999,72.9326,72.9775,31700.0
2014-04-02 11:20:00,97.63,97.77,97.63,97.76,21800.0,72.97,73.0747,72.97,73.0672,21800.0
2014-04-02 11:25:00,97.77,97.84,97.74,97.76,16500.0,73.0747,73.127,73.0522,73.0672,16500.0
2014-04-02 11:30:00,97.76,97.8,97.74,97.75,15200.0,73.0672,73.0971,73.0522,73.0597,15200.0
2014-04-02 11:35:00,97.74,97.75,97.69,97.7,11500.0,73.0522,73.0597,73.0149,73.0223,11500.0
2014-04-02 11:40:00,97.69,97.75,97.69,97.75,14600.0,73.0149,73.0597,73.0149,73.0597,14600.0
2014-04-02 11:45:00,97.74,97.77,97.72,97.77,10500.0,73.0522,73.0747,73.0373,73.0747,10500.0
2014-04-02 11:50:00,97.77,97.81,97.75,97.76,21100.0,73.0747,73.1046,73.0597,73.0672,21100.0
2014-04-02 11:55:00,97.76,97.77,97.71,97.74,19200.0,73.0672,73.0747,73.0298,73.0522,19200.0
2014-04-02 12:00:00,97.74,97.74,97.58,97.58,30100.0,73.0522,73.0522,72.9326,72.9326,30100.0
2014-04-02 12:05:00,97.57,97.58,97.52,97.56,27800.0,72.9252,72.9326,72.8878,72.9177,27800.0
2014-04-02 12:10:00,97.55,97.61,97.52,97.59,33000.0,72.9102,72.9551,72.8878,72.9401,33000.0
2014-04-02 12:15:00,97.6,97.6,97.49,97.49,17500.0,72.9476,72.9476,72.8654,72.8654,17500.0
2014-04-02 12:20:00,97.49,97.58,97.48,97.52,26900.0,72.8654,72.9326,72.8579,72.8878,26900.0
2014-04-02 12:25:00,97.52,97.53,97.48,97.49,32100.0,72.8878,72.8953,72.8579,72.8654,32100.0
2014-04-02 12:30:00,97.5,97.51,97.45,97.45,26000.0,72.8729,72.8803,72.8355,72.8355,26000.0
2014-04-02 12:35:00,97.45,97.49,97.44,97.47,19800.0,72.8355,72.8654,72.828,72.8504,19800.0
2014-04-02 12:40:00,97.46,97.48,97.45,97.46,11500.0,72.843,72.8579,72.8355,72.843,11500.0
2014-04-02 12:45:00,97.47,97.49,97.44,97.45,23200.0,72.8504,72.8654,72.828,72.8355,23200.0
2014-04-02 12:50:00,97.46,97.5,97.46,97.5,9900.0,72.843,72.8729,72.843,72.8729,9900.0
2014-04-02 12:55:00,97.51,97.54,97.51,97.54,17200.0,72.8803,72.9028,72.8803,72.9028,17200.0
2014-04-02 13:00:00,97.54,97.58,97.54,97.58,9200.0,72.9028,72.9326,72.9028,72.9326,9200.0
2014-04-02 13:05:00,97.58,97.6,97.5,97.5,16900.0,72.9326,72.9476,72.8729,72.8729,16900.0
2014-04-02 13:10:00,97.51,97.56,97.49,97.56,15300.0,72.8803,72.9177,72.8654,72.9177,15300.0
2014-04-02 13:15:00,97.56,97.59,97.54,97.55,17100.0,72.9177,72.9401,72.9028,72.9102,17100.0
2014-04-02 13:20:00,97.55,97.56,97.5,97.52,8100.0,72.9102,72.9177,72.8729,72.8878,8100.0
2014-04-02 13:25:00,97.53,97.55,97.45,97.48,12300.0,72.8953,72.9102,72.8355,72.8579,12300.0
2014-04-02 13:30:00,97.49,97.51,97.45,97.48,14800.0,72.8654,72.8803,72.8355,72.8579,14800.0
2014-04-02 13:35:00,97.48,97.49,97.42,97.46,15600.0,72.8579,72.8654,72.8131,72.843,15600.0
2014-04-02 13:40:00,97.46,97.46,97.35,97.36,47900.0,72.843,72.843,72.7607,72.7682,47900.0
2014-04-02 13:45:00,97.36,97.4,97.34,97.4,16600.0,72.7682,72.7981,72.7533,72.7981,16600.0
2014-04-02 13:50:00,97.4,97.44,97.39,97.42,20900.0,72.7981,72.828,72.7906,72.8131,20900.0
2014-04-02 13:55:00,97.42,97.48,97.42,97.43,29500.0,72.8131,72.8579,72.8131,72.8205,29500.0
2014-04-02 14:00:00,97.43,97.48,97.43,97.48,18700.0,72.8205,72.8579,72.8205,72.8579,18700.0
2014-04-02 14:05:00,97.47,97.54,97.47,97.52,20700.0,72.8504,72.9028,72.8504,72.8878,20700.0
2014-04-02 14:10:00,97.52,97.56,97.5,97.5,9700.0,72.8878,72.9177,72.8729,72.8729,9700.0
2014-04-02 14:15:00,97.51,97.58,97.49,97.55,14500.0,72.8803,72.9326,72.8654,72.9102,14500.0
2014-04-02 14:20:00,97.56,97.58,97.55,97.57,9600.0,72.9177,72.9326,72.9102,72.9252,9600.0
2014-04-02 14:25:00,97.57,97.58,97.53,97.55,10400.0,72.9252,72.9326,72.8953,72.9102,10400.0
2014-04-02 14:30:00,97.55,97.55,97.5,97.55,23200.0,72.9102,72.9102,72.8729,72.9102,23200.0
2014-04-02 14:35:00,97.54,97.56,97.49,97.53,11500.0,72.9028,72.9177,72.8654,72.8953,11500.0
2014-04-02 14:40:00,97.53,97.54,97.51,97.54,11200.0,72.8953,72.9028,72.8803,72.9028,11200.0
2014-04-02 14:45:00,97.53,97.56,97.51,97.53,92900.0,72.8953,72.9177,72.8803,72.8953,92900.0
2014-04-02 14:50:00,97.53,97.57,97.53,97.57,16600.0,72.8953,72.9252,72.8953,72.9252,16600.0
2014-04-02 14:55:00,97.57,97.65,97.56,97.64,33200.0,72.9252,72.985,72.9177,72.9775,33200.0
2014-04-02 15:00:00,97.64,97.67,97.62,97.67,20800.0,72.9775,72.9999,72.9625,72.9999,20800.0
2014-04-02 15:05:00,97.67,97.73,97.67,97.72,64600.0,72.9999,73.0448,72.9999,73.0373,64600.0
2014-04-02 15:10:00,97.72,97.73,97.67,97.69,38500.0,73.0373,73.0448,72.9999,73.0149,38500.0
2014-04-02 15:15:00,97.69,97.73,97.68,97.69,43300.0,73.0149,73.0448,73.0074,73.0149,43300.0
2014-04-02 15:20:00,97.69,97.7,97.64,97.65,36600.0,73.0149,73.0223,72.9775,72.985,36600.0
2014-04-02 15:25:00,97.65,97.75,97.64,97.74,27600.0,72.985,73.0597,72.9775,73.0522,27600.0
2014-04-02 15:30:00,97.75,97.78,97.71,97.73,52000.0,73.0597,73.0821,73.0298,73.0448,52000.0
2014-04-02 15:35:00,97.73,97.79,97.72,97.78,49000.0,73.0448,73.0896,73.0373,73.0821,49000.0
2014-04-02 15:40:00,97.78,97.8,97.76,97.77,38900.0,73.0821,73.0971,73.0672,73.0747,38900.0
2014-04-02 15:45:00,97.78,97.81,97.65,97.68,113600.0,73.0821,73.1046,72.985,73.0074,113600.0
2014-04-02 15:50:00,97.68,97.7,97.65,97.69,94800.0,73.0074,73.0223,72.985,73.0149,94800.0
2014-04-02 15:55:00,97.7,97.7,97.59,97.6,216200.0,73.0223,73.0223,72.9401,72.9476,216200.0
2014-04-03 09:30:00,98.03,98.11,97.73,97.73,121900.0,73.269,73.3288,73.0448,73.0448,121900.0
2014-04-03 09:35:00,97.76,97.82,97.69,97.76,24500.0,73.0672,73.112,73.0149,73.0672,24500.0
2014-04-03 09:40:00,97.77,97.94,97.75,97.92,30500.0,73.0747,73.2017,73.0597,73.1868,30500.0
2014-04-03 09:45:00,97.92,98.0,97.84,97.84,33400.0,73.1868,73.2466,73.127,73.127,33400.0
2014-04-03 09:50:00,97.85,97.92,97.83,97.87,13500.0,73.1344,73.1868,73.1195,73.1494,13500.0
2014-04-03 09:55:00,97.87,97.91,97.75,97.8,12500.0,73.1494,73.1793,73.0597,73.0971,12500.0
2014-04-03 10:00:00,97.8,97.81,97.66,97.67,23100.0,73.0971,73.1046,72.9924,72.9999,23100.0
2014-04-03 10:05:00,97.67,97.69,97.55,97.67,33700.0,72.9999,73.0149,72.9102,72.9999,33700.0
2014-04-03 10:10:00,97.66,97.67,97.56,97.64,14500.0,72.9924,72.9999,72.9177,72.9775,14500.0
2014-04-03 10:15:00,97.64,97.79,97.63,97.75,20900.0,72.9775,73.0896,72.97,73.0597,20900.0
2014-04-03 10:20:00,97.75,97.9,97.75,97.83,30000.0,73.0597,73.1718,73.0597,73.1195,30000.0
2014-04-03 10:25:00,97.82,97.83,97.64,97.64,27500.0,73.112,73.1195,72.9775,72.9775,27500.0
2014-04-03 10:30:00,97.65,97.75,97.58,97.68,28400.0,72.985,73.0597,72.9326,73.0074,28400.0
2014-04-03 10:35:00,97.68,97.7,97.59,97.62,27800.0,73.0074,73.0223,72.9401,72.9625,27800.0
2014-04-03 10:40:00,97.62,97.81,97.61,97.8,40200.0,72.9625,73.1046,72.9551,73.0971,40200.0
2014-04-03 10:45:00,97.81,97.82,97.76,97.8,19900.0,73.1046,73.112,73.0672,73.0971,19900.0
2014-04-03 10:50:00,97.79,97.88,97.77,97.86,21600.0,73.0896,73.1569,73.0747,73.1419,21600.0
2014-04-03 10:55:00,97.87,97.9,97.84,97.89,27800.0,73.1494,73.1718,73.127,73.1643,27800.0
2014-04-03 11:00:00,97.9,97.9,97.78,97.8,22800.0,73.1718,73.1718,73.0821,73.0971,22800.0
2014-04-03 11:05:00,97.81,97.83,97.74,97.75,13100.0,73.1046,73.1195,73.0522,73.0597,13100.0
2014-04-03 11:10:00,97.76,97.77,97.71,97.71,17500.0,73.0672,73.0747,73.0298,73.0298,17500.0
2014-04-03 11:15:00,97.71,97.73,97.69,97.72,11200.0,73.0298,73.0448,73.0149,73.0373,11200.0
2014-04-03 11:20:00,97.73,97.78,97.67,97.67,20400.0,73.0448,73.0821,72.9999,72.9999,20400.0
2014-04-03 11:25:00,97.68,97.73,97.62,97.65,15800.0,73.0074,73.0448,72.9625,72.985,15800.0
2014-04-03 11:30:00,97.66,97.7,97.64,97.66,13700.0,72.9924,73.0223,72.9775,72.9924,13700.0
2014-04-03 11:35:00,97.67,97.68,97.57,97.59,20400.0,72.9999,73.0074,72.9252,72.9401,20400.0
2014-04-03 11:40:00,97.59,97.6,97.51,97.6,28100.0,72.9401,72.9476,72.8803,72.9476,28100.0
2014-04-03 11:45:00,97.59,97.6,97.54,97.57,14100.0,72.9401,72.9476,72.9028,72.9252,14100.0
2014-04-03 11:50:00,97.55,97.59,97.53,97.55,17300.0,72.9102,72.9401,72.8953,72.9102,17300.0
2014-04-03 11:55:00,97.55,97.6,97.53,97.58,23100.0,72.9102,72.9476,72.8953,72.9326,23100.0
2014-04-03 12:00:00,97.58,97.67,97.56,97.65,19400.0,72.9326,72.9999,72.9177,72.985,19400.0
2014-04-03 12:05:00,97.63,97.68,97.63,97.64,17300.0,72.97,73.0074,72.97,72.9775,17300.0
2014-04-03 12:10:00,97.64,97.66,97.61,97.61,13600.0,72.9775,72.9924,72.9551,72.9551,13600.0
2014-04-03 12:15:00,97.62,97.62,97.53,97.58,8700.0,72.9625,72.9625,72.8953,72.9326,8700.0
2014-04-03 12:20:00,97.58,97.6,97.53,97.55,9700.0,72.9326,72.9476,72.8953,72.9102,9700.0
2014-04-03 12:25:00,97.55,97.6,97.53,97.59,10700.0,72.9102,72.9476,72.8953,72.9401,10700.0
2014-04-03 12:30:00,97.58,97.58,97.52,97.55,11300.0,72.9326,72.9326,72.8878,72.9102,11300.0
2014-04-03 12:35:00,97.53,97.58,97.51,97.53,7000.0,72.8953,72.9326,72.8803,72.8953,7000.0
2014-04-03 12:40:00,97.54,97.57,97.51,97.53,9100.0,72.9028,72.9252,72.8803,72.8953,9100.0
2014-04-03 12:45:00,97.52,97.55,97.51,97.53,12300.0,72.8878,72.9102,72.8803,72.8953,12300.0
2014-04-03 12:50:00,97.53,97.56,97.53,97.53,8400.0,72.8953,72.9177,72.8953,72.8953,8400.0
2014-04-03 12:55:00,97.53,97.62,97.52,97.57,29900.0,72.8953,72.9625,72.8878,72.9252,29900.0
2014-04-03 13:00:00,97.56,97.59,97.51,97.54,15000.0,72.9177,72.9401,72.8803,72.9028,15000.0
2014-04-03 13:05:00,97.53,97.55,97.45,97.46,17900.0,72.8953,72.9102,72.8355,72.843,17900.0
2014-04-03 13:10:00,97.45,97.54,97.42,97.53,21900.0,72.8355,72.9028,72.8131,72.8953,21900.0
2014-04-03 13:15:00,97.54,97.54,97.5,97.51,6600.0,72.9028,72.9028,72.8729,72.8803,6600.0
2014-04-03 13:20:00,97.52,97.54,97.5,97.53,22100.0,72.8878,72.9028,72.8729,72.8953,22100.0
2014-04-03 13:25:00,97.53,97.53,97.48,97.49,16000.0,72.8953,72.8953,72.8579,72.8654,16000.0
2014-04-03 13:30:00,97.49,97.53,97.48,97.52,28300.0,72.8654,72.8953,72.8579,72.8878,28300.0
2014-04-03 13:35:00,97.52,97.56,97.51,97.51,24200.0,72.8878,72.9177,72.8803,72.8803,24200.0
2014-04-03 13:40:00,97.52,97.53,97.48,97.49,19900.0,72.8878,72.8953,72.8579,72.8654,19900.0
2014-04-03 13:45:00,97.5,97.52,97.49,97.5,12700.0,72.8729,72.8878,72.8654,72.8729,12700.0
2014-04-03 13:50:00,97.5,97.5,97.45,97.45,19300.0,72.8729,72.8729,72.8355,72.8355,19300.0
2014-04-03 13:55:00,97.45,97.47,97.39,97.45,21400.0,72.8355,72.8504,72.7906,72.8355,21400.0
2014-04-03 14:00:00,97.46,97.48,97.46,97.46,15900.0,72.843,72.8579,72.843,72.843,15900.0
2014-04-03 14:05:00,97.46,97.47,97.41,97.44,20900.0,72.843,72.8504,72.8056,72.828,20900.0
2014-04-03 14:10:00,97.45,97.48,97.44,97.45,15000.0,72.8355,72.8579,72.828,72.8355,15000.0
2014-04-03 14:15:00,97.44,97.46,97.42,97.42,22400.0,72.828,72.843,72.8131,72.8131,22400.0
2014-04-03 14:20:00,97.43,97.45,97.4,97.4,15900.0,72.8205,72.8355,72.7981,72.7981,15900.0
2014-04-03 14:25:00,97.4,97.41,97.38,97.39,18600.0,72.7981,72.8056,72.7832,72.7906,18600.0
2014-04-03 14:30:00,97.4,97.45,97.38,97.45,36900.0,72.7981,72.8355,72.7832,72.8355,36900.0
2014-04-03 14:35:00,97.45,97.45,97.35,97.36,18900.0,72.8355,72.8355,72.7607,72.7682,18900.0
2014-04-03 14:40:00,97.37,97.44,97.37,97.41,19900.0,72.7757,72.828,72.7757,72.8056,19900.0
2014-04-03 14:45:00,97.41,97.43,97.39,97.4,15000.0,72.8056,72.8205,72.7906,72.7981,15000.0
2014-04-03 14:50:00,97.4,97.48,97.39,97.45,57100.0,72.7981,72.8579,72.7906,72.8355,57100.0
2014-04-03 14:55:00,97.46,97.6,97.45,97.59,36500.0,72.843,72.9476,72.8355,72.9401,36500.0
2014-04-03 15:00:00,97.59,97.62,97.56,97.59,25700.0,72.9401,72.9625,72.9177,72.9401,25700.0
2014-04-03 15:05:00,97.59,97.65,97.58,97.65,21000.0,72.9401,72.985,72.9326,72.985,21000.0
2014-04-03 15:10:00,97.65,97.66,97.61,97.62,14600.0,72.985,72.9924,72.9551,72.9625,14600.0
2014-04-03 15:15:00,97.63,97.66,97.61,97.63,20200.0,72.97,72.9924,72.9551,72.97,20200.0
2014-04-03 15:20:00,97.64,97.64,97.61,97.62,13100.0,72.9775,72.9775,72.9551,72.9625,13100.0
2014-04-03 15:25:00,97.62,97.7,97.61,97.69,25200.0,72.9625,73.0223,72.9551,73.0149,25200.0
2014-04-03 15:30:00,97.69,97.7,97.63,97.65,28300.0,73.0149,73.0223,72.97,72.985,28300.0
2014-04-03 15:35:00,97.65,97.66,97.63,97.65,25700.0,72.985,72.9924,72.97,72.985,25700.0
2014-04-03 15:40:00,97.65,97.68,97.64,97.67,42600.0,72.985,73.0074,72.9775,72.9999,42600.0
2014-04-03 15:45:00,97.67,97.69,97.63,97.63,34000.0,72.9999,73.0149,72.97,72.97,34000.0
2014-04-03 15:50:00,97.63,97.66,97.63,97.65,77900.0,72.97,72.9924,72.97,72.985,77900.0
2014-04-03 15:55:00,97.65,97.75,97.62,97.63,225400.0,72.985,73.0597,72.9625,72.97,225400.0
2014-04-04 09:30:00,97.77,97.77,97.39,97.58,137400.0,73.0747,73.0747,72.7906,72.9326,137400.0
2014-04-04 09:35:00,97.62,97.75,97.58,97.68,35100.0,72.9625,73.0597,72.9326,73.0074,35100.0
2014-04-04 09:40:00,97.65,97.78,97.63,97.74,48000.0,72.985,73.0821,72.97,73.0522,48000.0
2014-04-04 09:45:00,97.73,97.92,97.68,97.85,40400.0,73.0448,73.1868,73.0074,73.1344,40400.0
2014-04-04 09:50:00,97.84,98.18,97.84,98.16,68200.0,73.127,73.3811,73.127,73.3661,68200.0
2014-04-04 09:55:00,98.15,98.23,98.1,98.1,55800.0,73.3587,73.4185,73.3213,73.3213,55800.0
2014-04-04 10:00:00,98.1,98.1,98.03,98.06,25100.0,73.3213,73.3213,73.269,73.2914,25100.0
2014-04-04 10:05:00,98.05,98.06,97.94,97.97,33600.0,73.2839,73.2914,73.2017,73.2241,33600.0
2014-04-04 10:10:00,97.99,98.13,97.99,98.08,74300.0,73.2391,73.3437,73.2391,73.3064,74300.0
2014-04-04 10:15:00,98.07,98.26,98.04,98.26,105200.0,73.2989,73.4409,73.2765,73.4409,105200.0
2014-04-04 10:20:00,98.27,98.38,98.16,98.21,57500.0,73.4484,73.5306,73.3661,73.4035,57500.0
2014-04-04 10:25:00,98.2,98.24,98.15,98.21,39400.0,73.396,73.4259,73.3587,73.4035,39400.0
2014-04-04 10:30:00,98.22,98.42,98.22,98.36,71500.0,73.411,73.5605,73.411,73.5156,71500.0
2014-04-04 10:35:00,98.37,98.39,98.22,98.25,40100.0,73.5231,73.5381,73.411,73.4334,40100.0
2014-04-04 10:40:00,98.25,98.27,98.04,98.05,44400.0,73.4334,73.4484,73.2765,73.2839,44400.0
2014-04-04 10:45:00,98.07,98.15,98.06,98.15,24400.0,73.2989,73.3587,73.2914,73.3587,24400.0
2014-04-04 10:50:00,98.15,98.25,98.14,98.19,44800.0,73.3587,73.4334,73.3512,73.3886,44800.0
2014-04-04 10:55:00,98.21,98.21,98.02,98.02,24300.0,73.4035,73.4035,73.2615,73.2615,24300.0
2014-04-04 11:00:00,98.02,98.04,97.94,98.04,35000.0,73.2615,73.2765,73.2017,73.2765,35000.0
2014-04-04 11:05:00,98.02,98.02,97.86,97.87,27300.0,73.2615,73.2615,73.1419,73.1494,27300.0
2014-04-04 11:10:00,97.85,98.04,97.84,98.02,28000.0,73.1344,73.2765,73.127,73.2615,28000.0
2014-04-04 11:15:00,98.02,98.04,97.97,98.03,26400.0,73.2615,73.2765,73.2241,73.269,26400.0
2014-04-04 11:20:00,98.02,98.02,97.95,97.98,41600.0,73.2615,73.2615,73.2092,73.2316,41600.0
2014-04-04 11:25:00,97.96,97.98,97.89,97.91,27600.0,73.2167,73.2316,73.1643,73.1793,27600.0
2014-04-04 11:30:00,97.9,98.14,97.9,98.1,59100.0,73.1718,73.3512,73.1718,73.3213,59100.0
2014-04-04 11:35:00,98.09,98.09,98.01,98.02,22300.0,73.3138,73.3138,73.254,73.2615,22300.0
2014-04-04 11:40:00,98.01,98.06,98.01,98.04,28600.0,73.254,73.2914,73.254,73.2765,28600.0
2014-04-04 11:45:00,98.04,98.05,97.88,97.93,37900.0,73.2765,73.2839,73.1569,73.1942,37900.0
2014-04-04 11:50:00,97.94,98.0,97.87,97.89,34200.0,73.2017,73.2466,73.1494,73.1643,34200.0
2014-04-04 11:55:00,97.88,97.95,97.83,97.95,44200.0,73.1569,73.2092,73.1195,73.2092,44200.0
2014-04-04 12:00:00,97.95,97.98,97.9,97.9,72000.0,73.2092,73.2316,73.1718,73.1718,72000.0
2014-04-04 12:05:00,97.91,97.93,97.86,97.88,34700.0,73.1793,73.1942,73.1419,73.1569,34700.0
2014-04-04 12:10:00,97.89,97.98,97.88,97.98,45600.0,73.1643,73.2316,73.1569,73.2316,45600.0
2014-04-04 12:15:00,97.98,98.11,97.97,98.09,32600.0,73.2316,73.3288,73.2241,73.3138,32600.0
2014-04-04 12:20:00,98.09,98.2,98.03,98.18,28400.0,73.3138,73.396,73.269,73.3811,28400.0
2014-04-04 12:25:00,98.17,98.19,98.1,98.12,30900.0,73.3736,73.3886,73.3213,73.3363,30900.0
2014-04-04 12:30:00,98.12,98.13,98.0,98.0,35000.0,73.3363,73.3437,73.2466,73.2466,35000.0
2014-04-04 12:35:00,98.01,98.07,97.97,98.01,18500.0,73.254,73.2989,73.2241,73.254,18500.0
2014-04-04 12:40:00,98.0,98.08,98.0,98.02,25800.0,73.2466,73.3064,73.2466,73.2615,25800.0
2014-04-04 12:45:00,98.02,98.14,98.0,98.07,37400.0,73.2615,73.3512,73.2466,73.2989,37400.0
2014-04-04 12:50:00,98.05,98.09,98.02,98.03,26700.0,73.2839,73.3138,73.2615,73.269,26700.0
2014-04-04 12:55:00,98.03,98.04,97.96,97.98,41000.0,73.269,73.2765,73.2167,73.2316,41000.0
2014-04-04 13:00:00,97.97,98.01,97.94,97.98,53000.0,73.2241,73.254,73.2017,73.2316,53000.0
2014-04-04 13:05:00,97.97,98.07,97.95,98.07,45200.0,73.2241,73.2989,73.2092,73.2989,45200.0
2014-04-04 13:10:00,98.07,98.14,98.06,98.12,30900.0,73.2989,73.3512,73.2914,73.3363,30900.0
2014-04-04 13:15:00,98.1,98.22,98.1,98.17,37400.0,73.3213,73.411,73.3213,73.3736,37400.0
2014-04-04 13:20:00,98.17,98.17,98.1,98.11,46800.0,73.3736,73.3736,73.3213,73.3288,46800.0
2014-04-04 13:25:00,98.11,98.14,98.08,98.11,41800.0,73.3288,73.3512,73.3064,73.3288,41800.0
2014-04-04 13:30:00,98.11,98.17,98.1,98.11,42100.0,73.3288,73.3736,73.3213,73.3288,42100.0
2014-04-04 13:35:00,98.11,98.2,98.09,98.19,39700.0,73.3288,73.396,73.3138,73.3886,39700.0
2014-04-04 13:40:00,98.17,98.22,98.09,98.19,36200.0,73.3736,73.411,73.3138,73.3886,36200.0
2014-04-04 13:45:00,98.19,98.21,98.09,98.1,42000.0,73.3886,73.4035,73.3138,73.3213,42000.0
2014-04-04 13:50:00,98.11,98.14,98.09,98.13,28900.0,73.3288,73.3512,73.3138,73.3437,28900.0
2014-04-04 13:55:00,98.13,98.18,98.09,98.1,74400.0,73.3437,73.3811,73.3138,73.3213,74400.0
2014-04-04 14:00:00,98.11,98.13,98.09,98.12,36600.0,73.3288,73.3437,73.3138,73.3363,36600.0
2014-04-04 14:05:00,98.12,98.13,98.0,98.01,65400.0,73.3363,73.3437,73.2466,73.254,65400.0
2014-04-04 14:10:00,98.01,98.04,97.95,97.96,76400.0,73.254,73.2765,73.2092,73.2167,76400.0
2014-04-04 14:15:00,97.95,97.99,97.87,97.93,90500.0,73.2092,73.2391,73.1494,73.1942,90500.0
2014-04-04 14:20:00,97.94,97.97,97.84,97.95,46300.0,73.2017,73.2241,73.127,73.2092,46300.0
2014-04-04 14:25:00,97.95,97.96,97.77,97.81,78400.0,73.2092,73.2167,73.0747,73.1046,78400.0
2014-04-04 14:30:00,97.82,97.89,97.8,97.86,81300.0,73.112,73.1643,73.0971,73.1419,81300.0
2014-04-04 14:35:00,97.87,97.88,97.71,97.75,119800.0,73.1494,73.1569,73.0298,73.0597,119800.0
2014-04-04 14:40:00,97.75,97.84,97.74,97.78,67300.0,73.0597,73.127,73.0522,73.0821,67300.0
2014-04-04 14:45:00,97.79,97.89,97.73,97.81,138400.0,73.0896,73.1643,73.0448,73.1046,138400.0
2014-04-04 14:50:00,97.8,97.89,97.76,97.78,61300.0,73.0971,73.1643,73.0672,73.0821,61300.0
2014-04-04 14:55:00,97.78,97.82,97.76,97.79,67700.0,73.0821,73.112,73.0672,73.0896,67700.0
2014-04-04 15:00:00,97.78,97.81,97.73,97.78,65300.0,73.0821,73.1046,73.0448,73.0821,65300.0
2014-04-04 15:05:00,97.79,97.81,97.7,97.75,76200.0,73.0896,73.1046,73.0223,73.0597,76200.0
2014-04-04 15:10:00,97.75,97.86,97.75,97.85,86700.0,73.0597,73.1419,73.0597,73.1344,86700.0
2014-04-04 15:15:00,97.86,97.92,97.81,97.9,67400.0,73.1419,73.1868,73.1046,73.1718,67400.0
2014-04-04 15:20:00,97.9,97.99,97.88,97.95,78800.0,73.1718,73.2391,73.1569,73.2092,78800.0
2014-04-04 15:25:00,97.95,97.98,97.91,97.91,71200.0,73.2092,73.2316,73.1793,73.1793,71200.0
2014-04-04 15:30:00,97.91,97.91,97.76,97.81,72100.0,73.1793,73.1793,73.0672,73.1046,72100.0
2014-04-04 15:35:00,97.81,97.84,97.8,97.8,64500.0,73.1046,73.127,73.0971,73.0971,64500.0
2014-04-04 15:40:00,97.8,97.85,97.77,97.79,87700.0,73.0971,73.1344,73.0747,73.0896,87700.0
2014-04-04 15:45:00,97.78,97.91,97.75,97.91,122300.0,73.0821,73.1793,73.0597,73.1793,122300.0
2014-04-04 15:50:00,97.9,97.9,97.84,97.87,142400.0,73.1718,73.1718,73.127,73.1494,142400.0
2014-04-04 15:55:00,97.87,97.91,97.8,97.91,460800.0,73.1494,73.1793,73.0971,73.1793,460800.0
2014-04-07 09:30:00,97.58,97.85,97.4,97.79,137000.0,72.9326,73.1344,72.7981,73.0896,137000.0
2014-04-07 09:35:00,97.77,97.99,97.77,97.98,60500.0,73.0747,73.2391,73.0747,73.2316,60500.0
2014-04-07 09:40:00,97.98,98.15,97.92,98.1,94700.0,73.2316,73.3587,73.1868,73.3213,94700.0
2014-04-07 09:45:00,98.11,98.19,97.97,98.18,77700.0,73.3288,73.3886,73.2241,73.3811,77700.0
2014-04-07 09:50:00,98.19,98.24,98.09,98.1,53900.0,73.3886,73.4259,73.3138,73.3213,53900.0
2014-04-07 09:55:00,98.09,98.21,98.09,98.2,73800.0,73.3138,73.4035,73.3138,73.396,73800.0
2014-04-07 10:00:00,98.2,98.2,98.08,98.15,63600.0,73.396,73.396,73.3064,73.3587,63600.0
2014-04-07 10:05:00,98.14,98.18,98.09,98.18,36600.0,73.3512,73.3811,73.3138,73.3811,36600.0
2014-04-07 10:10:00,98.19,98.2,98.08,98.11,39800.0,73.3886,73.396,73.3064,73.3288,39800.0
2014-04-07 10:15:00,98.12,98.21,98.07,98.17,111800.0,73.3363,73.4035,73.2989,73.3736,111800.0
2014-04-07 10:20:00,98.19,98.21,98.12,98.13,73100.0,73.3886,73.4035,73.3363,73.3437,73100.0
2014-04-07 10:25:00,98.14,98.15,98.01,98.02,57000.0,73.3512,73.3587,73.254,73.2615,57000.0
2014-04-07 10:30:00,98.01,98.02,97.93,98.01,114700.0,73.254,73.2615,73.1942,73.254,114700.0
2014-04-07 10:35:00,98.01,98.05,97.86,97.9,68800.0,73.254,73.2839,73.1419,73.1718,68800.0
2014-04-07 10:40:00,97.9,97.91,97.81,97.86,60000.0,73.1718,73.1793,73.1046,73.1419,60000.0
2014-04-07 10:45:00,97.86,97.86,97.76,97.8,46600.0,73.1419,73.1419,73.0672,73.0971,46600.0
2014-04-07 10:50:00,97.81,97.81,97.74,97.77,40300.0,73.1046,73.1046,73.0522,73.0747,40300.0
2014-04-07 10:55:00,97.8,97.83,97.74,97.76,31800.0,73.0971,73.1195,73.0522,73.0672,31800.0
2014-04-07 11:00:00,97.76,97.8,97.67,97.71,54600.0,73.0672,73.0971,72.9999,73.0298,54600.0
2014-04-07 11:05:00,97.71,97.73,97.65,97.67,27000.0,73.0298,73.0448,72.985,72.9999,27000.0
2014-04-07 11:10:00,97.67,97.69,97.57,97.57,35500.0,72.9999,73.0149,72.9252,72.9252,35500.0
2014-04-07 11:15:00,97.58,97.58,97.51,97.52,53900.0,72.9326,72.9326,72.8803,72.8878,53900.0
2014-04-07 11:20:00,97.52,97.56,97.46,97.48,49100.0,72.8878,72.9177,72.843,72.8579,49100.0
2014-04-07 11:25:00,97.48,97.5,97.29,97.43,103500.0,72.8579,72.8729,72.7159,72.8205,103500.0
2014-04-07 11:30:00,97.43,97.5,97.38,97.47,42700.0,72.8205,72.8729,72.7832,72.8504,42700.0
2014-04-07 11:35:00,97.48,97.51,97.4,97.4,27500.0,72.8579,72.8803,72.7981,72.7981,27500.0
2014-04-07 11:40:00,97.41,97.43,97.29,97.31,60400.0,72.8056,72.8205,72.7159,72.7308,60400.0
2014-04-07 11:45:00,97.31,97.31,97.16,97.18,81100.0,72.7308,72.7308,72.6187,72.6337,81100.0
2014-04-07 11:50:00,97.17,97.26,97.17,97.17,30400.0,72.6262,72.6935,72.6262,72.6262,30400.0
2014-04-07 11:55:00,97.17,97.19,97.08,97.1,43200.0,72.6262,72.6412,72.5589,72.5739,43200.0
2014-04-07 12:00:00,97.1,97.19,97.08,97.18,23100.0,72.5739,72.6412,72.5589,72.6337,23100.0
2014-04-07 12:05:00,97.18,97.21,97.13,97.13,21600.0,72.6337,72.6561,72.5963,72.5963,21600.0
2014-04-07 12:10:00,97.12,97.15,97.01,97.04,52500.0,72.5888,72.6113,72.5066,72.529,52500.0
2014-04-07 12:15:00,97.05,97.06,96.84,96.84,87900.0,72.5365,72.544,72.3796,72.3796,87900.0
2014-04-07 12:20:00,96.84,96.9,96.84,96.84,59300.0,72.3796,72.4244,72.3796,72.3796,59300.0
2014-04-07 12:25:00,96.84,96.87,96.8,96.82,42900.0,72.3796,72.402,72.3497,72.3646,42900.0
2014-04-07 12:30:00,96.82,96.87,96.81,96.84,26700.0,72.3646,72.402,72.3571,72.3796,26700.0
2014-04-07 12:35:00,96.83,96.88,96.82,96.87,36900.0,72.3721,72.4095,72.3646,72.402,36900.0
2014-04-07 12:40:00,96.88,96.96,96.87,96.93,46100.0,72.4095,72.4693,72.402,72.4468,46100.0
2014-04-07 12:45:00,96.92,96.92,96.79,96.8,33600.0,72.4394,72.4394,72.3422,72.3497,33600.0
2014-04-07 12:50:00,96.8,96.87,96.79,96.87,22700.0,72.3497,72.402,72.3422,72.402,22700.0
2014-04-07 12:55:00,96.87,96.91,96.8,96.83,33700.0,72.402,72.4319,72.3497,72.3721,33700.0
2014-04-07 13:00:00,96.84,96.86,96.81,96.81,20300.0,72.3796,72.3945,72.3571,72.3571,20300.0
2014-04-07 13:05:00,96.81,96.82,96.66,96.68,45100.0,72.3571,72.3646,72.245,72.26,45100.0
2014-04-07 13:10:00,96.68,96.78,96.68,96.76,59000.0,72.26,72.3347,72.26,72.3198,59000.0
2014-04-07 13:15:00,96.76,96.77,96.65,96.7,29000.0,72.3198,72.3272,72.2376,72.2749,29000.0
2014-04-07 13:20:00,96.7,96.8,96.7,96.76,20300.0,72.2749,72.3497,72.2749,72.3198,20300.0
2014-04-07 13:25:00,96.75,96.76,96.64,96.66,26400.0,72.3123,72.3198,72.2301,72.245,26400.0
2014-04-07 13:30:00,96.66,96.69,96.57,96.58,47400.0,72.245,72.2674,72.1778,72.1852,47400.0
2014-04-07 13:35:00,96.59,96.69,96.58,96.65,28700.0,72.1927,72.2674,72.1852,72.2376,28700.0
2014-04-07 13:40:00,96.66,96.72,96.65,96.67,33800.0,72.245,72.2899,72.2376,72.2525,33800.0
2014-04-07 13:45:00,96.67,96.7,96.59,96.66,49400.0,72.2525,72.2749,72.1927,72.245,49400.0
2014-04-07 13:50:00,96.66,96.79,96.66,96.76,24200.0,72.245,72.3422,72.245,72.3198,24200.0
2014-04-07 13:55:00,96.75,96.8,96.74,96.76,26400.0,72.3123,72.3497,72.3048,72.3198,26400.0
2014-04-07 14:00:00,96.77,96.79,96.75,96.78,37200.0,72.3272,72.3422,72.3123,72.3347,37200.0
2014-04-07 14:05:00,96.78,96.82,96.73,96.81,156500.0,72.3347,72.3646,72.2973,72.3571,156500.0
2014-04-07 14:10:00,96.8,96.86,96.8,96.81,85500.0,72.3497,72.3945,72.3497,72.3571,85500.0
2014-04-07 14:15:00,96.8,96.92,96.8,96.91,117600.0,72.3497,72.4394,72.3497,72.4319,117600.0
2014-04-07 14:20:00,96.9,96.94,96.89,96.92,32400.0,72.4244,72.4543,72.4169,72.4394,32400.0
2014-04-07 14:25:00,96.92,96.94,96.86,96.92,42400.0,72.4394,72.4543,72.3945,72.4394,42400.0
2014-04-07 14:30:00,96.91,96.91,96.85,96.87,34600.0,72.4319,72.4319,72.387,72.402,34600.0
2014-04-07 14:35:00,96.86,96.92,96.83,96.92,30800.0,72.3945,72.4394,72.3721,72.4394,30800.0
2014-04-07 14:40:00,96.92,96.93,96.89,96.92,48100.0,72.4394,72.4468,72.4169,72.4394,48100.0
2014-04-07 14:45:00,96.92,96.95,96.91,96.92,38100.0,72.4394,72.4618,72.4319,72.4394,38100.0
2014-04-07 14:50:00,96.93,97.02,96.91,97.02,61600.0,72.4468,72.5141,72.4319,72.5141,61600.0
2014-04-07 14:55:00,97.01,97.14,97.01,97.11,53800.0,72.5066,72.6038,72.5066,72.5814,53800.0
2014-04-07 15:00:00,97.1,97.11,97.09,97.09,34400.0,72.5739,72.5814,72.5664,72.5664,34400.0
2014-04-07 15:05:00,97.09,97.17,97.08,97.16,70700.0,72.5664,72.6262,72.5589,72.6187,70700.0
2014-04-07 15:10:00,97.16,97.25,97.15,97.25,39800.0,72.6187,72.686,72.6113,72.686,39800.0
2014-04-07 15:15:00,97.24,97.25,97.21,97.22,41200.0,72.6785,72.686,72.6561,72.6636,41200.0
2014-04-07 15:20:00,97.22,97.23,97.16,97.22,73800.0,72.6636,72.6711,72.6187,72.6636,73800.0
2014-04-07 15:25:00,97.22,97.28,97.21,97.26,48500.0,72.6636,72.7084,72.6561,72.6935,48500.0
2014-04-07 15:30:00,97.26,97.3,97.22,97.28,67500.0,72.6935,72.7234,72.6636,72.7084,67500.0
2014-04-07 15:35:00,97.29,97.31,97.24,97.25,87500.0,72.7159,72.7308,72.6785,72.686,87500.0
2014-04-07 15:40:00,97.26,97.26,97.17,97.17,86800.0,72.6935,72.6935,72.6262,72.6262,86800.0
2014-04-07 15:45:00,97.18,97.2,97.12,97.13,144100.0,72.6337,72.6486,72.5888,72.5963,144100.0
2014-04-07 15:50:00,97.13,97.13,97.06,97.06,143400.0,72.5963,72.5963,72.544,72.544,143400.0
2014-04-07 15:55:00,97.06,97.11,97.01,97.02,316000.0,72.544,72.5814,72.5066,72.5141,316000.0
2014-04-08 09:30:00,96.98,96.99,96.65,96.79,120200.0,72.4842,72.4917,72.2376,72.3422,120200.0
2014-04-08 09:35:00,96.8,96.97,96.66,96.91,34000.0,72.3497,72.4767,72.245,72.4319,34000.0
2014-04-08 09:40:00,96.91,97.09,96.88,96.96,35000.0,72.4319,72.5664,72.4095,72.4693,35000.0
2014-04-08 09:45:00,96.95,96.95,96.64,96.66,66700.0,72.4618,72.4618,72.2301,72.245,66700.0
2014-04-08 09:50:00,96.67,96.78,96.52,96.77,52900.0,72.2525,72.3347,72.1404,72.3272,52900.0
2014-04-08 09:55:00,96.78,96.87,96.74,96.77,51200.0,72.3347,72.402,72.3048,72.3272,51200.0
2014-04-08 10:00:00,96.79,96.91,96.76,96.83,37400.0,72.3422,72.4319,72.3198,72.3721,37400.0
2014-04-08 10:05:00,96.83,96.84,96.71,96.71,42700.0,72.3721,72.3796,72.2824,72.2824,42700.0
2014-04-08 10:10:00,96.71,96.73,96.6,96.72,41200.0,72.2824,72.2973,72.2002,72.2899,41200.0
2014-04-08 10:15:00,96.73,96.82,96.73,96.73,47100.0,72.2973,72.3646,72.2973,72.2973,47100.0
2014-04-08 10:20:00,96.73,96.83,96.73,96.81,29500.0,72.2973,72.3721,72.2973,72.3571,29500.0
2014-04-08 10:25:00,96.81,96.91,96.72,96.72,45100.0,72.3571,72.4319,72.2899,72.2899,45100.0
2014-04-08 10:30:00,96.73,96.78,96.7,96.7,52000.0,72.2973,72.3347,72.2749,72.2749,52000.0
2014-04-08 10:35:00,96.71,96.74,96.63,96.7,78600.0,72.2824,72.3048,72.2226,72.2749,78600.0
2014-04-08 10:40:00,96.72,96.85,96.68,96.78,51300.0,72.2899,72.387,72.26,72.3347,51300.0
2014-04-08 10:45:00,96.78,96.8,96.68,96.7,103200.0,72.3347,72.3497,72.26,72.2749,103200.0
2014-04-08 10:50:00,96.7,96.83,96.68,96.68,196400.0,72.2749,72.3721,72.26,72.26,196400.0
2014-04-08 10:55:00,96.68,96.74,96.63,96.74,71300.0,72.26,72.3048,72.2226,72.3048,71300.0
2014-04-08 11:00:00,96.75,96.91,96.75,96.91,37600.0,72.3123,72.4319,72.3123,72.4319,37600.0
2014-04-08 11:05:00,96.92,97.09,96.9,97.08,47000.0,72.4394,72.5664,72.4244,72.5589,47000.0
2014-04-08 11:10:00,97.09,97.16,97.08,97.1,29400.0,72.5664,72.6187,72.5589,72.5739,29400.0
2014-04-08 11:15:00,97.1,97.21,97.06,97.2,42700.0,72.5739,72.6561,72.544,72.6486,42700.0
2014-04-08 11:20:00,97.2,97.26,97.17,97.22,35800.0,72.6486,72.6935,72.6262,72.6636,35800.0
2014-04-08 11:25:00,97.21,97.29,97.2,97.27,38700.0,72.6561,72.7159,72.6486,72.7009,38700.0
2014-04-08 11:30:00,97.28,97.41,97.28,97.41,57800.0,72.7084,72.8056,72.7084,72.8056,57800.0
2014-04-08 11:35:00,97.4,97.47,97.36,97.45,58500.0,72.7981,72.8504,72.7682,72.8355,58500.0
2014-04-08 11:40:00,97.44,97.58,97.39,97.58,54500.0,72.828,72.9326,72.7906,72.9326,54500.0
2014-04-08 11:45:00,97.58,97.76,97.58,97.73,120400.0,72.9326,73.0672,72.9326,73.0448,120400.0
2014-04-08 11:50:00,97.72,97.77,97.68,97.71,66000.0,73.0373,73.0747,73.0074,73.0298,66000.0
2014-04-08 11:55:00,97.71,97.73,97.67,97.72,73200.0,73.0298,73.0448,72.9999,73.0373,73200.0
2014-04-08 12:00:00,97.73,97.82,97.73,97.81,42600.0,73.0448,73.112,73.0448,73.1046,42600.0
2014-04-08 12:05:00,97.82,97.88,97.8,97.85,50100.0,73.112,73.1569,73.0971,73.1344,50100.0
2014-04-08 12:10:00,97.85,97.91,97.82,97.87,60000.0,73.1344,73.1793,73.112,73.1494,60000.0
2014-04-08 12:15:00,97.87,98.0,97.87,97.97,94400.0,73.1494,73.2466,73.1494,73.2241,94400.0
2014-04-08 12:20:00,97.96,97.97,97.85,97.87,45300.0,73.2167,73.2241,73.1344,73.1494,45300.0
2014-04-08 12:25:00,97.87,97.9,97.85,97.85,55800.0,73.1494,73.1718,73.1344,73.1344,55800.0
2014-04-08 12:30:00,97.86,97.94,97.85,97.94,53900.0,73.1419,73.2017,73.1344,73.2017,53900.0
2014-04-08 12:35:00,97.94,97.97,97.91,97.91,66100.0,73.2017,73.2241,73.1793,73.1793,66100.0
2014-04-08 12:40:00,97.92,97.92,97.69,97.69,46000.0,73.1868,73.1868,73.0149,73.0149,46000.0
2014-04-08 12:45:00,97.69,97.75,97.66,97.72,41100.0,73.0149,73.0597,72.9924,73.0373,41100.0
2014-04-08 12:50:00,97.73,97.73,97.67,97.71,20200.0,73.0448,73.0448,72.9999,73.0298,20200.0
2014-04-08 12:55:00,97.71,97.78,97.7,97.74,21900.0,73.0298,73.0821,73.0223,73.0522,21900.0
2014-04-08 13:00:00,97.73,97.87,97.73,97.84,45100.0,73.0448,73.1494,73.0448,73.127,45100.0
2014-04-08 13:05:00,97.84,97.84,97.79,97.79,34300.0,73.127,73.127,73.0896,73.0896,34300.0
2014-04-08 13:10:00,97.8,97.91,97.75,97.9,58000.0,73.0971,73.1793,73.0597,73.1718,58000.0
2014-04-08 13:15:00,97.9,98.0,97.9,97.97,44200.0,73.1718,73.2466,73.1718,73.2241,44200.0
2014-04-08 13:20:00,97.96,98.02,97.95,98.01,43100.0,73.2167,73.2615,73.2092,73.254,43100.0
2014-04-08 13:25:00,98.02,98.03,97.93,97.94,47400.0,73.2615,73.269,73.1942,73.2017,47400.0
2014-04-08 13:30:00,97.94,98.03,97.93,97.93,41000.0,73.2017,73.269,73.1942,73.1942,41000.0
2014-04-08 13:35:00,97.93,97.95,97.91,97.93,43600.0,73.1942,73.2092,73.1793,73.1942,43600.0
2014-04-08 13:40:00,97.93,97.94,97.89,97.9,33700.0,73.1942,73.2017,73.1643,73.1718,33700.0
2014-04-08 13:45:00,97.91,97.98,97.91,97.97,47600.0,73.1793,73.2316,73.1793,73.2241,47600.0
2014-04-08 13:50:00,97.97,97.98,97.9,97.9,29500.0,73.2241,73.2316,73.1718,73.1718,29500.0
2014-04-08 13:55:00,97.9,98.07,97.89,98.06,49700.0,73.1718,73.2989,73.1643,73.2914,49700.0
2014-04-08 14:00:00,98.06,98.16,98.02,98.02,51200.0,73.2914,73.3661,73.2615,73.2615,51200.0
2014-04-08 14:05:00,98.02,98.03,97.9,97.96,49400.0,73.2615,73.269,73.1718,73.2167,49400.0
2014-04-08 14:10:00,97.98,98.04,97.97,98.02,31200.0,73.2316,73.2765,73.2241,73.2615,31200.0
2014-04-08 14:15:00,98.02,98.09,97.95,97.98,42700.0,73.2615,73.3138,73.2092,73.2316,42700.0
2014-04-08 14:20:00,97.98,98.04,97.98,98.03,44900.0,73.2316,73.2765,73.2316,73.269,44900.0
2014-04-08 14:25:00,98.04,98.05,97.97,97.99,25200.0,73.2765,73.2839,73.2241,73.2391,25200.0
2014-04-08 14:30:00,97.99,98.07,97.99,98.03,48700.0,73.2391,73.2989,73.2391,73.269,48700.0
2014-04-08 14:35:00,98.03,98.05,97.97,97.98,34600.0,73.269,73.2839,73.2241,73.2316,34600.0
2014-04-08 14:40:00,97.98,98.01,97.92,97.92,34700.0,73.2316,73.254,73.1868,73.1868,34700.0
2014-04-08 14:45:00,97.93,98.06,97.92,98.04,48300.0,73.1942,73.2914,73.1868,73.2765,48300.0
2014-04-08 14:50:00,98.05,98.2,98.04,98.16,74300.0,73.2839,73.396,73.2765,73.3661,74300.0
2014-04-08 14:55:00,98.16,98.22,98.08,98.08,41100.0,73.3661,73.411,73.3064,73.3064,41100.0
2014-04-08 15:00:00,98.08,98.14,98.0,98.01,40400.0,73.3064,73.3512,73.2466,73.254,40400.0
2014-04-08 15:05:00,98.02,98.07,98.0,98.01,40400.0,73.2615,73.2989,73.2466,73.254,40400.0
2014-04-08 15:10:00,98.01,98.03,97.97,98.01,45700.0,73.254,73.269,73.2241,73.254,45700.0
2014-04-08 15:15:00,98.01,98.04,97.95,98.04,49900.0,73.254,73.2765,73.2092,73.2765,49900.0
2014-04-08 15:20:00,98.04,98.08,98.01,98.05,41300.0,73.2765,73.3064,73.254,73.2839,41300.0
2014-04-08 15:25:00,98.06,98.13,98.06,98.1,48000.0,73.2914,73.3437,73.2914,73.3213,48000.0
2014-04-08 15:30:00,98.1,98.11,98.06,98.06,85700.0,73.3213,73.3288,73.2914,73.2914,85700.0
2014-04-08 15:35:00,98.07,98.08,98.06,98.08,78500.0,73.2989,73.3064,73.2914,73.3064,78500.0
2014-04-08 15:40:00,98.08,98.11,98.07,98.08,92700.0,73.3064,73.3288,73.2989,73.3064,92700.0
2014-04-08 15:45:00,98.07,98.08,97.96,98.03,148700.0,73.2989,73.3064,73.2167,73.269,148700.0
2014-04-08 15:50:00,98.02,98.03,97.95,97.98,148300.0,73.2615,73.269,73.2092,73.2316,148300.0
2014-04-08 15:55:00,97.97,98.08,97.97,98.07,250500.0,73.2241,73.3064,73.2241,73.2989,250500.0
2014-04-09 09:30:00,98.08,98.32,98.07,98.22,103300.0,73.3064,73.4857,73.2989,73.411,103300.0
2014-04-09 09:35:00,98.22,98.22,97.9,98.15,113900.0,73.411,73.411,73.1718,73.3587,113900.0
2014-04-09 09:40:00,98.19,98.47,98.12,98.32,91400.0,73.3886,73.5978,73.3363,73.4857,91400.0
2014-04-09 09:45:00,98.3,98.4,98.17,98.27,38300.0,73.4708,73.5455,73.3736,73.4484,38300.0
2014-04-09 09:50:00,98.26,98.42,98.15,98.36,37300.0,73.4409,73.5605,73.3587,73.5156,37300.0
2014-04-09 09:55:00,98.4,98.48,98.38,98.41,51000.0,73.5455,73.6053,73.5306,73.553,51000.0
2014-04-09 10:00:00,98.39,98.4,98.19,98.19,33600.0,73.5381,73.5455,73.3886,73.3886,33600.0
2014-04-09 10:05:00,98.18,98.25,98.11,98.18,28200.0,73.3811,73.4334,73.3288,73.3811,28200.0
2014-04-09 10:10:00,98.18,98.21,98.11,98.14,26100.0,73.3811,73.4035,73.3288,73.3512,26100.0
2014-04-09 10:15:00,98.14,98.16,98.06,98.12,25800.0,73.3512,73.3661,73.2914,73.3363,25800.0
2014-04-09 10:20:00,98.11,98.28,98.1,98.25,20600.0,73.3288,73.4558,73.3213,73.4334,20600.0
2014-04-09 10:25:00,98.25,98.25,98.14,98.24,21400.0,73.4334,73.4334,73.3512,73.4259,21400.0
2014-04-09 10:30:00,98.25,98.38,98.22,98.35,29400.0,73.4334,73.5306,73.411,73.5082,29400.0
2014-04-09 10:35:00,98.35,98.39,98.34,98.35,56000.0,73.5082,73.5381,73.5007,73.5082,56000.0
2014-04-09 10:40:00,98.36,98.4,98.18,98.23,45300.0,73.5156,73.5455,73.3811,73.4185,45300.0
2014-04-09 10:45:00,98.23,98.27,97.93,98.02,52700.0,73.4185,73.4484,73.1942,73.2615,52700.0
2014-04-09 10:50:00,98.01,98.08,97.99,98.0,20600.0,73.254,73.3064,73.2391,73.2466,20600.0
2014-04-09 10:55:00,98.0,98.02,97.99,98.0,17500.0,73.2466,73.2615,73.2391,73.2466,17500.0
2014-04-09 11:00:00,98.0,98.01,97.93,97.99,22400.0,73.2466,73.254,73.1942,73.2391,22400.0
2014-04-09 11:05:00,97.98,98.17,97.97,98.14,32200.0,73.2316,73.3736,73.2241,73.3512,32200.0
2014-04-09 11:10:00,98.14,98.19,98.11,98.18,19600.0,73.3512,73.3886,73.3288,73.3811,19600.0
2014-04-09 11:15:00,98.19,98.31,98.18,98.29,23800.0,73.3886,73.4783,73.3811,73.4633,23800.0
2014-04-09 11:20:00,98.28,98.29,98.1,98.1,17200.0,73.4558,73.4633,73.3213,73.3213,17200.0
2014-04-09 11:25:00,98.1,98.11,98.0,98.03,24600.0,73.3213,73.3288,73.2466,73.269,24600.0
2014-04-09 11:30:00,98.04,98.14,98.03,98.06,23000.0,73.2765,73.3512,73.269,73.2914,23000.0
2014-04-09 11:35:00,98.07,98.08,98.03,98.05,28600.0,73.2989,73.3064,73.269,73.2839,28600.0
2014-04-09 11:40:00,98.05,98.18,98.05,98.16,24000.0,73.2839,73.3811,73.2839,73.3661,24000.0
2014-04-09 11:45:00,98.16,98.18,98.13,98.15,18200.0,73.3661,73.3811,73.3437,73.3587,18200.0
2014-04-09 11:50:00,98.16,98.23,98.13,98.22,13000.0,73.3661,73.4185,73.3437,73.411,13000.0
2014-04-09 11:55:00,98.22,98.25,98.2,98.21,16000.0,73.411,73.4334,73.396,73.4035,16000.0
2014-04-09 12:00:00,98.21,98.22,98.16,98.17,12700.0,73.4035,73.411,73.3661,73.3736,12700.0
2014-04-09 12:05:00,98.17,98.17,98.1,98.13,17100.0,73.3736,73.3736,73.3213,73.3437,17100.0
2014-04-09 12:10:00,98.12,98.13,98.09,98.11,16700.0,73.3363,73.3437,73.3138,73.3288,16700.0
2014-04-09 12:15:00,98.12,98.13,98.04,98.06,20200.0,73.3363,73.3437,73.2765,73.2914,20200.0
2014-04-09 12:20:00,98.05,98.07,98.02,98.05,18200.0,73.2839,73.2989,73.2615,73.2839,18200.0
2014-04-09 12:25:00,98.06,98.16,98.06,98.15,27700.0,73.2914,73.3661,73.2914,73.3587,27700.0
2014-04-09 12:30:00,98.15,98.17,98.12,98.14,13600.0,73.3587,73.3736,73.3363,73.3512,13600.0
2014-04-09 12:35:00,98.14,98.17,98.12,98.16,16200.0,73.3512,73.3736,73.3363,73.3661,16200.0
2014-04-09 12:40:00,98.16,98.2,98.14,98.14,8400.0,73.3661,73.396,73.3512,73.3512,8400.0
2014-04-09 12:45:00,98.14,98.17,98.1,98.1,13000.0,73.3512,73.3736,73.3213,73.3213,13000.0
2014-04-09 12:50:00,98.11,98.13,98.1,98.1,11500.0,73.3288,73.3437,73.3213,73.3213,11500.0
2014-04-09 12:55:00,98.11,98.13,98.04,98.05,13700.0,73.3288,73.3437,73.2765,73.2839,13700.0
2014-04-09 13:00:00,98.06,98.1,98.06,98.08,16900.0,73.2914,73.3213,73.2914,73.3064,16900.0
2014-04-09 13:05:00,98.08,98.1,98.08,98.09,13600.0,73.3064,73.3213,73.3064,73.3138,13600.0
2014-04-09 13:10:00,98.1,98.1,98.07,98.07,12900.0,73.3213,73.3213,73.2989,73.2989,12900.0
2014-04-09 13:15:00,98.07,98.12,98.07,98.09,23700.0,73.2989,73.3363,73.2989,73.3138,23700.0
2014-04-09 13:20:00,98.08,98.13,98.08,98.1,21200.0,73.3064,73.3437,73.3064,73.3213,21200.0
2014-04-09 13:25:00,98.1,98.1,98.04,98.05,10100.0,73.3213,73.3213,73.2765,73.2839,10100.0
2014-04-09 13:30:00,98.05,98.1,98.0,98.1,20000.0,73.2839,73.3213,73.2466,73.3213,20000.0
2014-04-09 13:35:00,98.11,98.11,98.06,98.07,11300.0,73.3288,73.3288,73.2914,73.2989,11300.0
2014-04-09 13:40:00,98.06,98.11,98.02,98.11,20700.0,73.2914,73.3288,73.2615,73.3288,20700.0
2014-04-09 13:45:00,98.1,98.12,98.06,98.11,18100.0,73.3213,73.3363,73.2914,73.3288,18100.0
2014-04-09 13:50:00,98.1,98.21,98.1,98.21,25300.0,73.3213,73.4035,73.3213,73.4035,25300.0
2014-04-09 13:55:00,98.22,98.22,98.2,98.22,24700.0,73.411,73.411,73.396,73.411,24700.0
2014-04-09 14:00:00,98.21,98.4,98.21,98.4,52300.0,73.4035,73.5455,73.4035,73.5455,52300.0
2014-04-09 14:05:00,98.4,98.45,98.38,98.41,46700.0,73.5455,73.5829,73.5306,73.553,46700.0
2014-04-09 14:10:00,98.42,98.45,98.39,98.43,48200.0,73.5605,73.5829,73.5381,73.5679,48200.0
2014-04-09 14:15:00,98.43,98.49,98.41,98.48,37100.0,73.5679,73.6128,73.553,73.6053,37100.0
2014-04-09 14:20:00,98.49,98.54,98.42,98.43,60000.0,73.6128,73.6502,73.5605,73.5679,60000.0
2014-04-09 14:25:00,98.43,98.46,98.36,98.36,25300.0,73.5679,73.5904,73.5156,73.5156,25300.0
2014-04-09 14:30:00,98.36,98.39,98.32,98.35,29200.0,73.5156,73.5381,73.4857,73.5082,29200.0
2014-04-09 14:35:00,98.35,98.4,98.35,98.37,16700.0,73.5082,73.5455,73.5082,73.5231,16700.0
2014-04-09 14:40:00,98.36,98.39,98.34,98.39,17300.0,73.5156,73.5381,73.5007,73.5381,17300.0
2014-04-09 14:45:00,98.39,98.41,98.36,98.41,15600.0,73.5381,73.553,73.5156,73.553,15600.0
2014-04-09 14:50:00,98.41,98.43,98.39,98.42,16000.0,73.553,73.5679,73.5381,73.5605,16000.0
2014-04-09 14:55:00,98.42,98.42,98.27,98.28,29900.0,73.5605,73.5605,73.4484,73.4558,29900.0
2014-04-09 15:00:00,98.27,98.28,98.23,98.25,24700.0,73.4484,73.4558,73.4185,73.4334,24700.0
2014-04-09 15:05:00,98.25,98.33,98.25,98.33,38000.0,73.4334,73.4932,73.4334,73.4932,38000.0
2014-04-09 15:10:00,98.33,98.36,98.29,98.36,29600.0,73.4932,73.5156,73.4633,73.5156,29600.0
2014-04-09 15:15:00,98.36,98.38,98.34,98.36,51600.0,73.5156,73.5306,73.5007,73.5156,51600.0
2014-04-09 15:20:00,98.36,98.4,98.34,98.37,103500.0,73.5156,73.5455,73.5007,73.5231,103500.0
2014-04-09 15:25:00,98.37,98.38,98.3,98.3,32400.0,73.5231,73.5306,73.4708,73.4708,32400.0
2014-04-09 15:30:00,98.3,98.32,98.28,98.32,68400.0,73.4708,73.4857,73.4558,73.4857,68400.0
2014-04-09 15:35:00,98.32,98.35,98.27,98.32,112900.0,73.4857,73.5082,73.4484,73.4857,112900.0
2014-04-09 15:40:00,98.32,98.35,98.31,98.35,48500.0,73.4857,73.5082,73.4783,73.5082,48500.0
2014-04-09 15:45:00,98.35,98.35,98.3,98.34,116600.0,73.5082,73.5082,73.4708,73.5007,116600.0
2014-04-09 15:50:00,98.34,98.37,98.32,98.32,111800.0,73.5007,73.5231,73.4857,73.4857,111800.0
2014-04-09 15:55:00,98.33,98.35,98.32,98.35,115800.0,73.4932,73.5082,73.4857,73.5082,115800.0
2014-04-10 09:30:00,98.55,98.64,98.16,98.44,168100.0,73.6576,73.7249,73.3661,73.5754,168100.0
2014-04-10 09:35:00,98.42,98.69,98.41,98.68,106200.0,73.5605,73.7623,73.553,73.7548,106200.0
2014-04-10 09:40:00,98.69,98.94,98.67,98.94,120700.0,73.7623,73.9491,73.7473,73.9491,120700.0
2014-04-10 09:45:00,98.95,99.17,98.95,99.1,187600.0,73.9566,74.121,73.9566,74.0687,187600.0
2014-04-10 09:50:00,99.1,99.1,98.91,99.09,78000.0,74.0687,74.0687,73.9267,74.0612,78000.0
2014-04-10 09:55:00,99.08,99.2,99.01,99.19,62800.0,74.0538,74.1435,74.0014,74.136,62800.0
2014-04-10 10:00:00,99.19,99.3,99.13,99.13,88300.0,74.136,74.2182,74.0911,74.0911,88300.0
2014-04-10 10:05:00,99.13,99.15,98.94,99.15,102000.0,74.0911,74.1061,73.9491,74.1061,102000.0
2014-04-10 10:10:00,99.16,99.44,99.15,99.36,77800.0,74.1136,74.3228,74.1061,74.263,77800.0
2014-04-10 10:15:00,99.36,99.44,99.31,99.41,69200.0,74.263,74.3228,74.2257,74.3004,69200.0
2014-04-10 10:20:00,99.41,99.55,99.32,99.54,85800.0,74.3004,74.4051,74.2331,74.3976,85800.0
2014-04-10 10:25:00,99.54,99.69,99.52,99.63,169900.0,74.3976,74.5097,74.3826,74.4648,169900.0
2014-04-10 10:30:00,99.63,99.73,99.6,99.69,103600.0,74.4648,74.5396,74.4424,74.5097,103600.0
2014-04-10 10:35:00,99.68,99.75,99.67,99.71,108500.0,74.5022,74.5545,74.4947,74.5246,108500.0
2014-04-10 10:40:00,99.7,99.72,99.5,99.51,85900.0,74.5172,74.5321,74.3677,74.3752,85900.0
2014-04-10 10:45:00,99.51,99.52,99.33,99.4,130600.0,74.3752,74.3826,74.2406,74.2929,130600.0
2014-04-10 10:50:00,99.4,99.52,99.31,99.51,98700.0,74.2929,74.3826,74.2257,74.3752,98700.0
2014-04-10 10:55:00,99.51,99.68,99.51,99.63,76800.0,74.3752,74.5022,74.3752,74.4648,76800.0
2014-04-10 11:00:00,99.63,99.67,99.59,99.65,72900.0,74.4648,74.4947,74.4349,74.4798,72900.0
2014-04-10 11:05:00,99.64,99.66,99.56,99.65,76100.0,74.4723,74.4873,74.4125,74.4798,76100.0
2014-04-10 11:10:00,99.64,99.8,99.62,99.78,167300.0,74.4723,74.5919,74.4574,74.577,167300.0
2014-04-10 11:15:00,99.77,99.8,99.74,99.79,85200.0,74.5695,74.5919,74.5471,74.5844,85200.0
2014-04-10 11:20:00,99.8,99.85,99.77,99.81,95100.0,74.5919,74.6293,74.5695,74.5994,95100.0
2014-04-10 11:25:00,99.81,99.82,99.7,99.7,90600.0,74.5994,74.6069,74.5172,74.5172,90600.0
2014-04-10 11:30:00,99.71,99.74,99.67,99.73,73000.0,74.5246,74.5471,74.4947,74.5396,73000.0
2014-04-10 11:35:00,99.73,99.73,99.61,99.64,41100.0,74.5396,74.5396,74.4499,74.4723,41100.0
2014-04-10 11:40:00,99.64,99.65,99.56,99.6,41800.0,74.4723,74.4798,74.4125,74.4424,41800.0
2014-04-10 11:45:00,99.61,99.67,99.58,99.66,101400.0,74.4499,74.4947,74.4275,74.4873,101400.0
2014-04-10 11:50:00,99.67,99.75,99.66,99.7,37400.0,74.4947,74.5545,74.4873,74.5172,37400.0
2014-04-10 11:55:00,99.7,99.71,99.59,99.64,37000.0,74.5172,74.5246,74.4349,74.4723,37000.0
2014-04-10 12:00:00,99.63,99.66,99.4,99.47,69600.0,74.4648,74.4873,74.2929,74.3453,69600.0
2014-04-10 12:05:00,99.46,99.52,99.32,99.36,127100.0,74.3378,74.3826,74.2331,74.263,127100.0
2014-04-10 12:10:00,99.36,99.37,99.15,99.29,105700.0,74.263,74.2705,74.1061,74.2107,105700.0
2014-04-10 12:15:00,99.3,99.43,99.24,99.41,65700.0,74.2182,74.3154,74.1734,74.3004,65700.0
2014-04-10 12:20:00,99.41,99.51,99.38,99.51,106900.0,74.3004,74.3752,74.278,74.3752,106900.0
2014-04-10 12:25:00,99.51,99.58,99.51,99.57,105000.0,74.3752,74.4275,74.3752,74.42,105000.0
2014-04-10 12:30:00,99.58,99.61,99.53,99.57,60400.0,74.4275,74.4499,74.3901,74.42,60400.0
2014-04-10 12:35:00,99.57,99.59,99.5,99.51,52100.0,74.42,74.4349,74.3677,74.3752,52100.0
2014-04-10 12:40:00,99.51,99.56,99.39,99.39,96500.0,74.3752,74.4125,74.2855,74.2855,96500.0
2014-04-10 12:45:00,99.39,99.41,99.34,99.38,55700.0,74.2855,74.3004,74.2481,74.278,55700.0
2014-04-10 12:50:00,99.39,99.39,99.22,99.3,99400.0,74.2855,74.2855,74.1584,74.2182,99400.0
2014-04-10 12:55:00,99.33,99.34,99.22,99.23,30000.0,74.2406,74.2481,74.1584,74.1659,30000.0
2014-04-10 13:00:00,99.25,99.25,99.17,99.21,74200.0,74.1808,74.1808,74.121,74.1509,74200.0
2014-04-10 13:05:00,99.21,99.25,99.19,99.25,30800.0,74.1509,74.1808,74.136,74.1808,30800.0
2014-04-10 13:10:00,99.25,99.33,99.25,99.3,50500.0,74.1808,74.2406,74.1808,74.2182,50500.0
2014-04-10 13:15:00,99.28,99.28,99.13,99.14,60400.0,74.2033,74.2033,74.0911,74.0986,60400.0
2014-04-10 13:20:00,99.15,99.17,99.09,99.16,103700.0,74.1061,74.121,74.0612,74.1136,103700.0
2014-04-10 13:25:00,99.16,99.17,99.03,99.17,46500.0,74.1136,74.121,74.0164,74.121,46500.0
2014-04-10 13:30:00,99.17,99.24,99.15,99.2,41100.0,74.121,74.1734,74.1061,74.1435,41100.0
2014-04-10 13:35:00,99.2,99.23,99.18,99.2,55600.0,74.1435,74.1659,74.1285,74.1435,55600.0
2014-04-10 13:40:00,99.19,99.19,99.08,99.15,53100.0,74.136,74.136,74.0538,74.1061,53100.0
2014-04-10 13:45:00,99.15,99.22,99.14,99.21,74600.0,74.1061,74.1584,74.0986,74.1509,74600.0
2014-04-10 13:50:00,99.21,99.24,99.15,99.23,47600.0,74.1509,74.1734,74.1061,74.1659,47600.0
2014-04-10 13:55:00,99.24,99.31,99.24,99.3,54400.0,74.1734,74.2257,74.1734,74.2182,54400.0
2014-04-10 14:00:00,99.31,99.46,99.28,99.46,54400.0,74.2257,74.3378,74.2033,74.3378,54400.0
2014-04-10 14:05:00,99.46,99.55,99.46,99.55,66900.0,74.3378,74.4051,74.3378,74.4051,66900.0
2014-04-10 14:10:00,99.54,99.55,99.51,99.55,73000.0,74.3976,74.4051,74.3752,74.4051,73000.0
2014-04-10 14:15:00,99.55,99.61,99.54,99.61,73600.0,74.4051,74.4499,74.3976,74.4499,73600.0
2014-04-10 14:20:00,99.61,99.66,99.6,99.6,67400.0,74.4499,74.4873,74.4424,74.4424,67400.0
2014-04-10 14:25:00,99.61,99.61,99.53,99.55,77200.0,74.4499,74.4499,74.3901,74.4051,77200.0
2014-04-10 14:30:00,99.54,99.6,99.5,99.59,89900.0,74.3976,74.4424,74.3677,74.4349,89900.0
2014-04-10 14:35:00,99.59,99.63,99.56,99.63,95100.0,74.4349,74.4648,74.4125,74.4648,95100.0
2014-04-10 14:40:00,99.62,99.63,99.56,99.59,63300.0,74.4574,74.4648,74.4125,74.4349,63300.0
2014-04-10 14:45:00,99.58,99.59,99.52,99.53,88600.0,74.4275,74.4349,74.3826,74.3901,88600.0
2014-04-10 14:50:00,99.54,99.57,99.44,99.45,90700.0,74.3976,74.42,74.3228,74.3303,90700.0
2014-04-10 14:55:00,99.46,99.51,99.43,99.5,66200.0,74.3378,74.3752,74.3154,74.3677,66200.0
2014-04-10 15:00:00,99.5,99.51,99.33,99.4,173600.0,74.3677,74.3752,74.2406,74.2929,173600.0
2014-04-10 15:05:00,99.4,99.41,99.28,99.33,143200.0,74.2929,74.3004,74.2033,74.2406,143200.0
2014-04-10 15:10:00,99.34,99.5,99.32,99.48,109200.0,74.2481,74.3677,74.2331,74.3527,109200.0
2014-04-10 15:15:00,99.49,99.68,99.46,99.68,136700.0,74.3602,74.5022,74.3378,74.5022,136700.0
2014-04-10 15:20:00,99.68,99.68,99.51,99.54,187300.0,74.5022,74.5022,74.3752,74.3976,187300.0
2014-04-10 15:25:00,99.54,99.59,99.52,99.58,80300.0,74.3976,74.4349,74.3826,74.4275,80300.0
2014-04-10 15:30:00,99.58,99.7,99.57,99.67,185100.0,74.4275,74.5172,74.42,74.4947,185100.0
2014-04-10 15:35:00,99.68,99.68,99.49,99.51,185000.0,74.5022,74.5022,74.3602,74.3752,185000.0
2014-04-10 15:40:00,99.5,99.63,99.49,99.62,197300.0,74.3677,74.4648,74.3602,74.4574,197300.0
2014-04-10 15:45:00,99.62,99.76,99.56,99.75,243800.0,74.4574,74.562,74.4125,74.5545,243800.0
2014-04-10 15:50:00,99.76,99.76,99.52,99.55,303200.0,74.562,74.562,74.3826,74.4051,303200.0
2014-04-10 15:55:00,99.55,99.6,99.42,99.43,294500.0,74.4051,74.4424,74.3079,74.3154,294500.0
2014-04-11 09:30:00,99.15,99.68,99.14,99.47,267000.0,74.1061,74.5022,74.0986,74.3453,267000.0
2014-04-11 09:35:00,99.46,99.5,99.31,99.46,74500.0,74.3378,74.3677,74.2257,74.3378,74500.0
2014-04-11 09:40:00,99.47,99.48,99.26,99.37,108900.0,74.3453,74.3527,74.1883,74.2705,108900.0
2014-04-11 09:45:00,99.37,99.39,99.06,99.26,128900.0,74.2705,74.2855,74.0388,74.1883,128900.0
2014-04-11 09:50:00,99.26,99.28,99.14,99.18,104300.0,74.1883,74.2033,74.0986,74.1285,104300.0
2014-04-11 09:55:00,99.2,99.23,99.08,99.15,117800.0,74.1435,74.1659,74.0538,74.1061,117800.0
2014-04-11 10:00:00,99.16,99.28,99.14,99.2,93100.0,74.1136,74.2033,74.0986,74.1435,93100.0
2014-04-11 10:05:00,99.19,99.31,99.14,99.28,84700.0,74.136,74.2257,74.0986,74.2033,84700.0
2014-04-11 10:10:00,99.28,99.36,99.24,99.33,83900.0,74.2033,74.263,74.1734,74.2406,83900.0
2014-04-11 10:15:00,99.33,99.37,99.27,99.3,67300.0,74.2406,74.2705,74.1958,74.2182,67300.0
2014-04-11 10:20:00,99.3,99.36,99.27,99.35,82400.0,74.2182,74.263,74.1958,74.2556,82400.0
2014-04-11 10:25:00,99.35,99.4,99.19,99.19,92800.0,74.2556,74.2929,74.136,74.136,92800.0
2014-04-11 10:30:00,99.19,99.2,99.13,99.14,77200.0,74.136,74.1435,74.0911,74.0986,77200.0
2014-04-11 10:35:00,99.15,99.19,99.06,99.18,72600.0,74.1061,74.136,74.0388,74.1285,72600.0
2014-04-11 10:40:00,99.17,99.35,99.14,99.28,60200.0,74.121,74.2556,74.0986,74.2033,60200.0
2014-04-11 10:45:00,99.28,99.33,99.18,99.3,74600.0,74.2033,74.2406,74.1285,74.2182,74600.0
2014-04-11 10:50:00,99.3,99.5,99.24,99.5,95800.0,74.2182,74.3677,74.1734,74.3677,95800.0
2014-04-11 10:55:00,99.49,99.55,99.42,99.42,98000.0,74.3602,74.4051,74.3079,74.3079,98000.0
2014-04-11 11:00:00,99.42,99.43,99.18,99.18,36800.0,74.3079,74.3154,74.1285,74.1285,36800.0
2014-04-11 11:05:00,99.17,99.2,99.09,99.14,38200.0,74.121,74.1435,74.0612,74.0986,38200.0
2014-04-11 11:10:00,99.14,99.21,99.11,99.2,45900.0,74.0986,74.1509,74.0762,74.1435,45900.0
2014-04-11 11:15:00,99.2,99.23,99.13,99.14,68400.0,74.1435,74.1659,74.0911,74.0986,68400.0
2014-04-11 11:20:00,99.14,99.18,99.07,99.18,90100.0,74.0986,74.1285,74.0463,74.1285,90100.0
2014-04-11 11:25:00,99.18,99.34,99.18,99.31,92000.0,74.1285,74.2481,74.1285,74.2257,92000.0
2014-04-11 11:30:00,99.31,99.37,99.29,99.34,50900.0,74.2257,74.2705,74.2107,74.2481,50900.0
2014-04-11 11:35:00,99.34,99.5,99.32,99.35,96800.0,74.2481,74.3677,74.2331,74.2556,96800.0
2014-04-11 11:40:00,99.36,99.37,99.32,99.37,65300.0,74.263,74.2705,74.2331,74.2705,65300.0
2014-04-11 11:45:00,99.36,99.47,99.35,99.45,53400.0,74.263,74.3453,74.2556,74.3303,53400.0
2014-04-11 11:50:00,99.45,99.46,99.29,99.29,44100.0,74.3303,74.3378,74.2107,74.2107,44100.0
2014-04-11 11:55:00,99.3,99.4,99.29,99.39,37300.0,74.2182,74.2929,74.2107,74.2855,37300.0
2014-04-11 12:00:00,99.39,99.68,99.39,99.65,150800.0,74.2855,74.5022,74.2855,74.4798,150800.0
2014-04-11 12:05:00,99.65,99.73,99.57,99.58,67400.0,74.4798,74.5396,74.42,74.4275,67400.0
2014-04-11 12:10:00,99.57,99.69,99.56,99.64,48300.0,74.42,74.5097,74.4125,74.4723,48300.0
2014-04-11 12:15:00,99.65,99.67,99.56,99.6,68000.0,74.4798,74.4947,74.4125,74.4424,68000.0
2014-04-11 12:20:00,99.61,99.61,99.47,99.47,26700.0,74.4499,74.4499,74.3453,74.3453,26700.0
2014-04-11 12:25:00,99.48,99.5,99.42,99.44,37400.0,74.3527,74.3677,74.3079,74.3228,37400.0
2014-04-11 12:30:00,99.45,99.46,99.32,99.33,44600.0,74.3303,74.3378,74.2331,74.2406,44600.0
2014-04-11 12:35:00,99.33,99.39,99.32,99.38,24000.0,74.2406,74.2855,74.2331,74.278,24000.0
2014-04-11 12:40:00,99.38,99.45,99.36,99.39,34400.0,74.278,74.3303,74.263,74.2855,34400.0
2014-04-11 12:45:00,99.4,99.43,99.37,99.38,21600.0,74.2929,74.3154,74.2705,74.278,21600.0
2014-04-11 12:50:00,99.38,99.39,99.32,99.33,33500.0,74.278,74.2855,74.2331,74.2406,33500.0
2014-04-11 12:55:00,99.32,99.34,99.3,99.32,18800.0,74.2331,74.2481,74.2182,74.2331,18800.0
2014-04-11 13:00:00,99.32,99.39,99.31,99.33,36700.0,74.2331,74.2855,74.2257,74.2406,36700.0
2014-04-11 13:05:00,99.32,99.33,99.14,99.22,40400.0,74.2331,74.2406,74.0986,74.1584,40400.0
2014-04-11 13:10:00,99.21,99.35,99.21,99.32,54600.0,74.1509,74.2556,74.1509,74.2331,54600.0
2014-04-11 13:15:00,99.33,99.34,99.2,99.2,25000.0,74.2406,74.2481,74.1435,74.1435,25000.0
2014-04-11 13:20:00,99.19,99.34,99.18,99.23,79100.0,74.136,74.2481,74.1285,74.1659,79100.0
2014-04-11 13:25:00,99.23,99.23,99.16,99.22,36100.0,74.1659,74.1659,74.1136,74.1584,36100.0
2014-04-11 13:30:00,99.22,99.24,99.22,99.23,118900.0,74.1584,74.1734,74.1584,74.1659,118900.0
2014-04-11 13:35:00,99.22,99.24,99.2,99.23,53200.0,74.1584,74.1734,74.1435,74.1659,53200.0
2014-04-11 13:40:00,99.24,99.24,99.23,99.24,77300.0,74.1734,74.1734,74.1659,74.1734,77300.0
2014-04-11 13:45:00,99.24,99.25,99.22,99.23,55600.0,74.1734,74.1808,74.1584,74.1659,55600.0
2014-04-11 13:50:00,99.24,99.24,99.18,99.18,67600.0,74.1734,74.1734,74.1285,74.1285,67600.0
2014-04-11 13:55:00,99.17,99.17,99.12,99.13,34000.0,74.121,74.121,74.0837,74.0911,34000.0
2014-04-11 14:00:00,99.14,99.24,99.14,99.23,38800.0,74.0986,74.1734,74.0986,74.1659,38800.0
2014-04-11 14:05:00,99.24,99.34,99.23,99.31,51100.0,74.1734,74.2481,74.1659,74.2257,51100.0
2014-04-11 14:10:00,99.31,99.33,99.27,99.3,36900.0,74.2257,74.2406,74.1958,74.2182,36900.0
2014-04-11 14:15:00,99.31,99.36,99.27,99.27,41200.0,74.2257,74.263,74.1958,74.1958,41200.0
2014-04-11 14:20:00,99.26,99.27,99.2,99.24,31900.0,74.1883,74.1958,74.1435,74.1734,31900.0
2014-04-11 14:25:00,99.23,99.28,99.16,99.21,84100.0,74.1659,74.2033,74.1136,74.1509,84100.0
2014-04-11 14:30:00,99.2,99.28,99.17,99.28,34900.0,74.1435,74.2033,74.121,74.2033,34900.0
2014-04-11 14:35:00,99.28,99.28,99.25,99.26,37400.0,74.2033,74.2033,74.1808,74.1883,37400.0
2014-04-11 14:40:00,99.27,99.28,99.25,99.27,51200.0,74.1958,74.2033,74.1808,74.1958,51200.0
2014-04-11 14:45:00,99.27,99.27,99.22,99.26,39700.0,74.1958,74.1958,74.1584,74.1883,39700.0
2014-04-11 14:50:00,99.26,99.29,99.19,99.28,67900.0,74.1883,74.2107,74.136,74.2033,67900.0
2014-04-11 14:55:00,99.28,99.28,99.24,99.24,75100.0,74.2033,74.2033,74.1734,74.1734,75100.0
2014-04-11 15:00:00,99.25,99.25,99.18,99.22,69100.0,74.1808,74.1808,74.1285,74.1584,69100.0
2014-04-11 15:05:00,99.22,99.31,99.19,99.31,82300.0,74.1584,74.2257,74.136,74.2257,82300.0
2014-04-11 15:10:00,99.3,99.36,99.26,99.36,45400.0,74.2182,74.263,74.1883,74.263,45400.0
2014-04-11 15:15:00,99.36,99.44,99.34,99.41,55000.0,74.263,74.3228,74.2481,74.3004,55000.0
2014-04-11 15:20:00,99.41,99.45,99.4,99.44,102800.0,74.3004,74.3303,74.2929,74.3228,102800.0
2014-04-11 15:25:00,99.44,99.44,99.31,99.31,71700.0,74.3228,74.3228,74.2257,74.2257,71700.0
2014-04-11 15:30:00,99.31,99.34,99.26,99.32,60000.0,74.2257,74.2481,74.1883,74.2331,60000.0
2014-04-11 15:35:00,99.32,99.38,99.32,99.38,80300.0,74.2331,74.278,74.2331,74.278,80300.0
2014-04-11 15:40:00,99.38,99.41,99.3,99.3,95900.0,74.278,74.3004,74.2182,74.2182,95900.0
2014-04-11 15:45:00,99.31,99.39,99.29,99.38,147600.0,74.2257,74.2855,74.2107,74.278,147600.0
2014-04-11 15:50:00,99.37,99.37,99.26,99.3,200100.0,74.2705,74.2705,74.1883,74.2182,200100.0
2014-04-11 15:55:00,99.3,99.36,99.28,99.29,270900.0,74.2182,74.263,74.2033,74.2107,270900.0
2014-04-14 09:30:00,99.66,99.79,99.56,99.57,243900.0,74.4873,74.5844,74.4125,74.42,243900.0
2014-04-14 09:35:00,99.56,99.94,99.41,99.81,149700.0,74.4125,74.6965,74.3004,74.5994,149700.0
2014-04-14 09:40:00,99.8,99.8,99.62,99.71,66400.0,74.5919,74.5919,74.4574,74.5246,66400.0
2014-04-14 09:45:00,99.7,99.74,99.62,99.66,71800.0,74.5172,74.5471,74.4574,74.4873,71800.0
2014-04-14 09:50:00,99.67,99.74,99.62,99.69,55400.0,74.4947,74.5471,74.4574,74.5097,55400.0
2014-04-14 09:55:00,99.69,99.78,99.67,99.72,40000.0,74.5097,74.577,74.4947,74.5321,40000.0
2014-04-14 10:00:00,99.7,99.72,99.44,99.57,50500.0,74.5172,74.5321,74.3228,74.42,50500.0
2014-04-14 10:05:00,99.58,99.6,99.48,99.51,62400.0,74.4275,74.4424,74.3527,74.3752,62400.0
2014-04-14 10:10:00,99.51,99.51,99.34,99.41,37200.0,74.3752,74.3752,74.2481,74.3004,37200.0
2014-04-14 10:15:00,99.41,99.49,99.38,99.49,37600.0,74.3004,74.3602,74.278,74.3602,37600.0
2014-04-14 10:20:00,99.48,99.5,99.39,99.4,34700.0,74.3527,74.3677,74.2855,74.2929,34700.0
2014-04-14 10:25:00,99.4,99.45,99.37,99.44,55700.0,74.2929,74.3303,74.2705,74.3228,55700.0
2014-04-14 10:30:00,99.45,99.45,99.38,99.4,49500.0,74.3303,74.3303,74.278,74.2929,49500.0
2014-04-14 10:35:00,99.4,99.45,99.39,99.45,49100.0,74.2929,74.3303,74.2855,74.3303,49100.0
2014-04-14 10:40:00,99.45,99.46,99.44,99.45,57100.0,74.3303,74.3378,74.3228,74.3303,57100.0
2014-04-14 10:45:00,99.45,99.45,99.41,99.45,38600.0,74.3303,74.3303,74.3004,74.3303,38600.0
2014-04-14 10:50:00,99.45,99.46,99.41,99.45,57500.0,74.3303,74.3378,74.3004,74.3303,57500.0
2014-04-14 10:55:00,99.45,99.57,99.45,99.52,54100.0,74.3303,74.42,74.3303,74.3826,54100.0
2014-04-14 11:00:00,99.51,99.56,99.46,99.47,37400.0,74.3752,74.4125,74.3378,74.3453,37400.0
2014-04-14 11:05:00,99.47,99.5,99.46,99.46,33600.0,74.3453,74.3677,74.3378,74.3378,33600.0
2014-04-14 11:10:00,99.47,99.47,99.32,99.41,36300.0,74.3453,74.3453,74.2331,74.3004,36300.0
2014-04-14 11:15:00,99.4,99.44,99.39,99.4,24000.0,74.2929,74.3228,74.2855,74.2929,24000.0
2014-04-14 11:20:00,99.4,99.5,99.4,99.48,40200.0,74.2929,74.3677,74.2929,74.3527,40200.0
2014-04-14 11:25:00,99.48,99.5,99.44,99.45,29600.0,74.3527,74.3677,74.3228,74.3303,29600.0
2014-04-14 11:30:00,99.45,99.5,99.45,99.47,56600.0,74.3303,74.3677,74.3303,74.3453,56600.0
2014-04-14 11:35:00,99.45,99.5,99.45,99.5,48500.0,74.3303,74.3677,74.3303,74.3677,48500.0
2014-04-14 11:40:00,99.49,99.51,99.48,99.5,43100.0,74.3602,74.3752,74.3527,74.3677,43100.0
2014-04-14 11:45:00,99.5,99.53,99.47,99.52,49700.0,74.3677,74.3901,74.3453,74.3826,49700.0
2014-04-14 11:50:00,99.52,99.59,99.52,99.57,19900.0,74.3826,74.4349,74.3826,74.42,19900.0
2014-04-14 11:55:00,99.57,99.59,99.56,99.56,72900.0,74.42,74.4349,74.4125,74.4125,72900.0
2014-04-14 12:00:00,99.56,99.6,99.56,99.6,36900.0,74.4125,74.4424,74.4125,74.4424,36900.0
2014-04-14 12:05:00,99.6,99.6,99.58,99.59,27200.0,74.4424,74.4424,74.4275,74.4349,27200.0
2014-04-14 12:10:00,99.6,99.73,99.59,99.72,104100.0,74.4424,74.5396,74.4349,74.5321,104100.0
2014-04-14 12:15:00,99.71,99.79,99.71,99.75,29100.0,74.5246,74.5844,74.5246,74.5545,29100.0
2014-04-14 12:20:00,99.76,99.79,99.74,99.79,16300.0,74.562,74.5844,74.5471,74.5844,16300.0
2014-04-14 12:25:00,99.79,99.79,99.78,99.79,20500.0,74.5844,74.5844,74.577,74.5844,20500.0
2014-04-14 12:30:00,99.79,99.79,99.78,99.79,25800.0,74.5844,74.5844,74.577,74.5844,25800.0
2014-04-14 12:35:00,99.79,99.8,99.71,99.71,101000.0,74.5844,74.5919,74.5246,74.5246,101000.0
2014-04-14 12:40:00,99.7,99.85,99.7,99.85,83400.0,74.5172,74.6293,74.5172,74.6293,83400.0
2014-04-14 12:45:00,99.85,99.85,99.83,99.85,33100.0,74.6293,74.6293,74.6143,74.6293,33100.0
2014-04-14 12:50:00,99.85,99.85,99.84,99.85,64300.0,74.6293,74.6293,74.6218,74.6293,64300.0
2014-04-14 12:55:00,99.84,99.85,99.78,99.8,41500.0,74.6218,74.6293,74.577,74.5919,41500.0
2014-04-14 13:00:00,99.8,99.83,99.8,99.83,12800.0,74.5919,74.6143,74.5919,74.6143,12800.0
2014-04-14 13:05:00,99.83,99.86,99.81,99.84,64600.0,74.6143,74.6368,74.5994,74.6218,64600.0
2014-04-14 13:10:00,99.84,99.85,99.81,99.81,18500.0,74.6218,74.6293,74.5994,74.5994,18500.0
2014-04-14 13:15:00,99.81,99.82,99.72,99.74,23800.0,74.5994,74.6069,74.5321,74.5471,23800.0
2014-04-14 13:20:00,99.73,99.75,99.66,99.68,27200.0,74.5396,74.5545,74.4873,74.5022,27200.0
2014-04-14 13:25:00,99.68,99.73,99.68,99.71,24200.0,74.5022,74.5396,74.5022,74.5246,24200.0
2014-04-14 13:30:00,99.7,99.77,99.7,99.75,30900.0,74.5172,74.5695,74.5172,74.5545,30900.0
2014-04-14 13:35:00,99.75,99.86,99.74,99.85,59100.0,74.5545,74.6368,74.5471,74.6293,59100.0
2014-04-14 13:40:00,99.84,99.85,99.82,99.82,28700.0,74.6218,74.6293,74.6069,74.6069,28700.0
2014-04-14 13:45:00,99.83,99.91,99.81,99.86,112900.0,74.6143,74.6741,74.5994,74.6368,112900.0
2014-04-14 13:50:00,99.87,99.9,99.83,99.84,55900.0,74.6442,74.6666,74.6143,74.6218,55900.0
2014-04-14 13:55:00,99.85,99.86,99.84,99.85,25600.0,74.6293,74.6368,74.6218,74.6293,25600.0
2014-04-14 14:00:00,99.84,99.88,99.84,99.85,47000.0,74.6218,74.6517,74.6218,74.6293,47000.0
2014-04-14 14:05:00,99.86,99.86,99.85,99.85,26000.0,74.6368,74.6368,74.6293,74.6293,26000.0
2014-04-14 14:10:00,99.86,99.86,99.84,99.85,71600.0,74.6368,74.6368,74.6218,74.6293,71600.0
2014-04-14 14:15:00,99.85,99.85,99.82,99.84,54300.0,74.6293,74.6293,74.6069,74.6218,54300.0
2014-04-14 14:20:00,99.84,99.85,99.79,99.8,42200.0,74.6218,74.6293,74.5844,74.5919,42200.0
2014-04-14 14:25:00,99.81,99.84,99.77,99.78,32300.0,74.5994,74.6218,74.5695,74.577,32300.0
2014-04-14 14:30:00,99.78,99.82,99.76,99.8,34000.0,74.577,74.6069,74.562,74.5919,34000.0
2014-04-14 14:35:00,99.8,99.81,99.76,99.77,69700.0,74.5919,74.5994,74.562,74.5695,69700.0
2014-04-14 14:40:00,99.78,99.78,99.75,99.78,72600.0,74.577,74.577,74.5545,74.577,72600.0
2014-04-14 14:45:00,99.78,99.89,99.77,99.89,185900.0,74.577,74.6592,74.5695,74.6592,185900.0
2014-04-14 14:50:00,99.89,99.92,99.87,99.89,59800.0,74.6592,74.6816,74.6442,74.6592,59800.0
2014-04-14 14:55:00,99.89,99.89,99.86,99.88,45600.0,74.6592,74.6592,74.6368,74.6517,45600.0
2014-04-14 15:00:00,99.88,99.9,99.86,99.88,65100.0,74.6517,74.6666,74.6368,74.6517,65100.0
2014-04-14 15:05:00,99.88,99.9,99.87,99.88,173300.0,74.6517,74.6666,74.6442,74.6517,173300.0
2014-04-14 15:10:00,99.88,99.91,99.68,99.71,136700.0,74.6517,74.6741,74.5022,74.5246,136700.0
2014-04-14 15:15:00,99.71,99.79,99.7,99.77,37800.0,74.5246,74.5844,74.5172,74.5695,37800.0
2014-04-14 15:20:00,99.76,99.87,99.76,99.84,74200.0,74.562,74.6442,74.562,74.6218,74200.0
2014-04-14 15:25:00,99.84,99.85,99.81,99.85,61700.0,74.6218,74.6293,74.5994,74.6293,61700.0
2014-04-14 15:30:00,99.85,99.93,99.85,99.86,76700.0,74.6293,74.6891,74.6293,74.6368,76700.0
2014-04-14 15:35:00,99.86,99.98,99.85,99.98,117600.0,74.6368,74.7264,74.6293,74.7264,117600.0
2014-04-14 15:40:00,99.98,100.11,99.96,100.1,297100.0,74.7264,74.8236,74.7115,74.8161,297100.0
2014-04-14 15:45:00,100.11,100.15,100.06,100.11,176300.0,74.8236,74.8535,74.7862,74.8236,176300.0
2014-04-14 15:50:00,100.11,100.15,100.09,100.09,150000.0,74.8236,74.8535,74.8087,74.8087,150000.0
2014-04-14 15:55:00,100.09,100.16,100.07,100.12,298700.0,74.8087,74.861,74.7937,74.8311,298700.0
2014-04-15 09:30:00,100.7,100.7,100.21,100.23,185900.0,75.2646,75.2646,74.8983,74.9133,185900.0
2014-04-15 09:35:00,100.22,100.54,100.22,100.49,55300.0,74.9058,75.145,74.9058,75.1076,55300.0
2014-04-15 09:40:00,100.5,100.63,100.4,100.63,47200.0,75.1151,75.2123,75.0404,75.2123,47200.0
2014-04-15 09:45:00,100.64,100.8,100.64,100.78,76200.0,75.2197,75.3393,75.2197,75.3244,76200.0
2014-04-15 09:50:00,100.78,100.94,100.75,100.78,70300.0,75.3244,75.444,75.3019,75.3244,70300.0
2014-04-15 09:55:00,100.78,100.8,100.68,100.71,46400.0,75.3244,75.3393,75.2496,75.2721,46400.0
2014-04-15 10:00:00,100.71,100.71,100.55,100.65,60700.0,75.2721,75.2721,75.1525,75.2272,60700.0
2014-04-15 10:05:00,100.65,100.73,100.65,100.7,55700.0,75.2272,75.287,75.2272,75.2646,55700.0
2014-04-15 10:10:00,100.7,100.71,100.55,100.57,67600.0,75.2646,75.2721,75.1525,75.1674,67600.0
2014-04-15 10:15:00,100.58,100.6,100.55,100.58,71600.0,75.1749,75.1898,75.1525,75.1749,71600.0
2014-04-15 10:20:00,100.59,100.6,100.52,100.54,52700.0,75.1824,75.1898,75.13,75.145,52700.0
2014-04-15 10:25:00,100.54,100.58,100.48,100.58,62300.0,75.145,75.1749,75.1001,75.1749,62300.0
2014-04-15 10:30:00,100.58,100.68,100.47,100.68,118600.0,75.1749,75.2496,75.0927,75.2496,118600.0
2014-04-15 10:35:00,100.68,100.74,100.64,100.73,67100.0,75.2496,75.2945,75.2197,75.287,67100.0
2014-04-15 10:40:00,100.73,100.79,100.67,100.76,87500.0,75.287,75.3318,75.2422,75.3094,87500.0
2014-04-15 10:45:00,100.77,100.8,100.72,100.76,70600.0,75.3169,75.3393,75.2795,75.3094,70600.0
2014-04-15 10:50:00,100.76,100.8,100.58,100.61,56300.0,75.3094,75.3393,75.1749,75.1973,56300.0
2014-04-15 10:55:00,100.6,100.7,100.55,100.64,61400.0,75.1898,75.2646,75.1525,75.2197,61400.0
2014-04-15 11:00:00,100.63,100.63,100.56,100.62,114200.0,75.2123,75.2123,75.1599,75.2048,114200.0
2014-04-15 11:05:00,100.63,100.68,100.56,100.59,44000.0,75.2123,75.2496,75.1599,75.1824,44000.0
2014-04-15 11:10:00,100.59,100.67,100.56,100.58,44800.0,75.1824,75.2422,75.1599,75.1749,44800.0
2014-04-15 11:15:00,100.59,100.66,100.56,100.62,56200.0,75.1824,75.2347,75.1599,75.2048,56200.0
2014-04-15 11:20:00,100.63,100.75,100.6,100.73,40200.0,75.2123,75.3019,75.1898,75.287,40200.0
2014-04-15 11:25:00,100.74,100.74,100.62,100.68,31800.0,75.2945,75.2945,75.2048,75.2496,31800.0
2014-04-15 11:30:00,100.68,100.75,100.61,100.7,36700.0,75.2496,75.3019,75.1973,75.2646,36700.0
2014-04-15 11:35:00,100.7,100.7,100.57,100.62,56900.0,75.2646,75.2646,75.1674,75.2048,56900.0
2014-04-15 11:40:00,100.63,100.64,100.56,100.57,66100.0,75.2123,75.2197,75.1599,75.1674,66100.0
2014-04-15 11:45:00,100.57,100.59,100.49,100.53,45300.0,75.1674,75.1824,75.1076,75.1375,45300.0
2014-04-15 11:50:00,100.52,100.56,100.49,100.55,39100.0,75.13,75.1599,75.1076,75.1525,39100.0
2014-04-15 11:55:00,100.55,100.63,100.49,100.62,51600.0,75.1525,75.2123,75.1076,75.2048,51600.0
2014-04-15 12:00:00,100.63,100.63,100.49,100.56,67700.0,75.2123,75.2123,75.1076,75.1599,67700.0
2014-04-15 12:05:00,100.55,100.58,100.5,100.51,85500.0,75.1525,75.1749,75.1151,75.1226,85500.0
2014-04-15 12:10:00,100.51,100.57,100.47,100.56,47600.0,75.1226,75.1674,75.0927,75.1599,47600.0
2014-04-15 12:15:00,100.57,100.57,100.47,100.48,24400.0,75.1674,75.1674,75.0927,75.1001,24400.0
2014-04-15 12:20:00,100.47,100.5,100.36,100.36,60900.0,75.0927,75.1151,75.0105,75.0105,60900.0
2014-04-15 12:25:00,100.37,100.51,100.35,100.49,37900.0,75.0179,75.1226,75.003,75.1076,37900.0
2014-04-15 12:30:00,100.48,100.49,100.33,100.33,56200.0,75.1001,75.1076,74.988,74.988,56200.0
2014-04-15 12:35:00,100.34,100.5,100.33,100.43,50300.0,74.9955,75.1151,74.988,75.0628,50300.0
2014-04-15 12:40:00,100.43,100.55,100.42,100.51,44400.0,75.0628,75.1525,75.0553,75.1226,44400.0
2014-04-15 12:45:00,100.5,100.54,100.43,100.47,43800.0,75.1151,75.145,75.0628,75.0927,43800.0
2014-04-15 12:50:00,100.46,100.48,100.37,100.47,35900.0,75.0852,75.1001,75.0179,75.0927,35900.0
2014-04-15 12:55:00,100.48,100.51,100.36,100.36,28700.0,75.1001,75.1226,75.0105,75.0105,28700.0
2014-04-15 13:00:00,100.35,100.44,100.26,100.44,52700.0,75.003,75.0703,74.9357,75.0703,52700.0
2014-04-15 13:05:00,100.44,100.51,100.35,100.35,35000.0,75.0703,75.1226,75.003,75.003,35000.0
2014-04-15 13:10:00,100.35,100.45,100.32,100.45,33500.0,75.003,75.0777,74.9806,75.0777,33500.0
2014-04-15 13:15:00,100.44,100.49,100.37,100.38,31600.0,75.0703,75.1076,75.0179,75.0254,31600.0
2014-04-15 13:20:00,100.36,100.38,100.29,100.31,38200.0,75.0105,75.0254,74.9581,74.9731,38200.0
2014-04-15 13:25:00,100.31,100.35,100.23,100.35,36900.0,74.9731,75.003,74.9133,75.003,36900.0
2014-04-15 13:30:00,100.34,100.44,100.32,100.41,38900.0,74.9955,75.0703,74.9806,75.0478,38900.0
2014-04-15 13:35:00,100.4,100.44,100.35,100.39,28300.0,75.0404,75.0703,75.003,75.0329,28300.0
2014-04-15 13:40:00,100.38,100.42,100.23,100.25,34200.0,75.0254,75.0553,74.9133,74.9282,34200.0
2014-04-15 13:45:00,100.25,100.26,100.19,100.19,33300.0,74.9282,74.9357,74.8834,74.8834,33300.0
2014-04-15 13:50:00,100.19,100.21,100.07,100.14,46000.0,74.8834,74.8983,74.7937,74.846,46000.0
2014-04-15 13:55:00,100.14,100.22,100.09,100.17,42400.0,74.846,74.9058,74.8087,74.8684,42400.0
2014-04-15 14:00:00,100.17,100.41,100.17,100.31,45000.0,74.8684,75.0478,74.8684,74.9731,45000.0
2014-04-15 14:05:00,100.3,100.44,100.3,100.31,53400.0,74.9656,75.0703,74.9656,74.9731,53400.0
2014-04-15 14:10:00,100.3,100.4,100.25,100.31,28000.0,74.9656,75.0404,74.9282,74.9731,28000.0
2014-04-15 14:15:00,100.31,100.38,100.19,100.2,29500.0,74.9731,75.0254,74.8834,74.8909,29500.0
2014-04-15 14:20:00,100.19,100.27,100.16,100.25,35500.0,74.8834,74.9432,74.861,74.9282,35500.0
2014-04-15 14:25:00,100.25,100.32,100.19,100.3,22700.0,74.9282,74.9806,74.8834,74.9656,22700.0
2014-04-15 14:30:00,100.3,100.43,100.3,100.42,40700.0,74.9656,75.0628,74.9656,75.0553,40700.0
2014-04-15 14:35:00,100.43,100.5,100.37,100.48,42300.0,75.0628,75.1151,75.0179,75.1001,42300.0
2014-04-15 14:40:00,100.48,100.5,100.44,100.44,43700.0,75.1001,75.1151,75.0703,75.0703,43700.0
2014-04-15 14:45:00,100.44,100.7,100.43,100.63,122700.0,75.0703,75.2646,75.0628,75.2123,122700.0
2014-04-15 14:50:00,100.62,100.69,100.62,100.63,41300.0,75.2048,75.2571,75.2048,75.2123,41300.0
2014-04-15 14:55:00,100.62,100.64,100.55,100.6,45900.0,75.2048,75.2197,75.1525,75.1898,45900.0
2014-04-15 15:00:00,100.62,100.64,100.57,100.62,39900.0,75.2048,75.2197,75.1674,75.2048,39900.0
2014-04-15 15:05:00,100.62,100.65,100.5,100.53,60300.0,75.2048,75.2272,75.1151,75.1375,60300.0
2014-04-15 15:10:00,100.51,100.64,100.47,100.57,37200.0,75.1226,75.2197,75.0927,75.1674,37200.0
2014-04-15 15:15:00,100.57,100.69,100.55,100.69,72000.0,75.1674,75.2571,75.1525,75.2571,72000.0
2014-04-15 15:20:00,100.69,100.73,100.6,100.63,71800.0,75.2571,75.287,75.1898,75.2123,71800.0
2014-04-15 15:25:00,100.62,100.71,100.58,100.71,66400.0,75.2048,75.2721,75.1749,75.2721,66400.0
2014-04-15 15:30:00,100.71,100.94,100.65,100.75,203900.0,75.2721,75.444,75.2272,75.3019,203900.0
2014-04-15 15:35:00,100.76,100.76,100.66,100.69,60400.0,75.3094,75.3094,75.2347,75.2571,60400.0
2014-04-15 15:40:00,100.69,100.69,100.56,100.56,77500.0,75.2571,75.2571,75.1599,75.1599,77500.0
2014-04-15 15:45:00,100.57,100.91,100.56,100.77,221600.0,75.1674,75.4215,75.1599,75.3169,221600.0
2014-04-15 15:50:00,100.77,100.89,100.77,100.82,181200.0,75.3169,75.4066,75.3169,75.3543,181200.0
2014-04-15 15:55:00,100.81,100.85,100.78,100.82,277300.0,75.3468,75.3767,75.3244,75.3543,277300.0
2014-04-16 09:30:00,101.0,101.12,100.63,100.7,218200.0,75.4888,75.5785,75.2123,75.2646,218200.0
2014-04-16 09:35:00,100.67,100.95,100.67,100.93,58100.0,75.2422,75.4514,75.2422,75.4365,58100.0
2014-04-16 09:40:00,100.94,101.01,100.84,100.89,70300.0,75.444,75.4963,75.3692,75.4066,70300.0
2014-04-16 09:45:00,100.89,100.92,100.81,100.82,55000.0,75.4066,75.429,75.3468,75.3543,55000.0
2014-04-16 09:50:00,100.82,100.93,100.82,100.91,47200.0,75.3543,75.4365,75.3543,75.4215,47200.0
2014-04-16 09:55:00,100.91,101.01,100.91,100.97,68700.0,75.4215,75.4963,75.4215,75.4664,68700.0
2014-04-16 10:00:00,100.97,101.0,100.89,100.9,39300.0,75.4664,75.4888,75.4066,75.4141,39300.0
2014-04-16 10:05:00,100.89,100.96,100.83,100.83,31500.0,75.4066,75.4589,75.3617,75.3617,31500.0
2014-04-16 10:10:00,100.83,100.91,100.81,100.88,37000.0,75.3617,75.4215,75.3468,75.3991,37000.0
2014-04-16 10:15:00,100.88,100.94,100.82,100.91,37300.0,75.3991,75.444,75.3543,75.4215,37300.0
2014-04-16 10:20:00,100.91,100.97,100.82,100.82,55000.0,75.4215,75.4664,75.3543,75.3543,55000.0
2014-04-16 10:25:00,100.81,100.82,100.71,100.73,38100.0,75.3468,75.3543,75.2721,75.287,38100.0
2014-04-16 10:30:00,100.73,100.82,100.71,100.71,36200.0,75.287,75.3543,75.2721,75.2721,36200.0
2014-04-16 10:35:00,100.7,100.74,100.58,100.59,61700.0,75.2646,75.2945,75.1749,75.1824,61700.0
2014-04-16 10:40:00,100.59,100.63,100.56,100.62,42600.0,75.1824,75.2123,75.1599,75.2048,42600.0
2014-04-16 10:45:00,100.62,100.78,100.6,100.77,36800.0,75.2048,75.3244,75.1898,75.3169,36800.0
2014-04-16 10:50:00,100.77,100.87,100.77,100.81,35200.0,75.3169,75.3916,75.3169,75.3468,35200.0
2014-04-16 10:55:00,100.81,100.89,100.79,100.81,26200.0,75.3468,75.4066,75.3318,75.3468,26200.0
2014-04-16 11:00:00,100.83,100.83,100.72,100.75,23900.0,75.3617,75.3617,75.2795,75.3019,23900.0
2014-04-16 11:05:00,100.75,100.77,100.7,100.7,16300.0,75.3019,75.3169,75.2646,75.2646,16300.0
2014-04-16 11:10:00,100.7,100.71,100.62,100.68,20800.0,75.2646,75.2721,75.2048,75.2496,20800.0
2014-04-16 11:15:00,100.68,100.82,100.68,100.8,18800.0,75.2496,75.3543,75.2496,75.3393,18800.0
2014-04-16 11:20:00,100.78,100.84,100.77,100.83,19600.0,75.3244,75.3692,75.3169,75.3617,19600.0
2014-04-16 11:25:00,100.82,100.84,100.73,100.8,39600.0,75.3543,75.3692,75.287,75.3393,39600.0
2014-04-16 11:30:00,100.8,100.82,100.69,100.72,32300.0,75.3393,75.3543,75.2571,75.2795,32300.0
2014-04-16 11:35:00,100.72,100.72,100.65,100.66,23700.0,75.2795,75.2795,75.2272,75.2347,23700.0
2014-04-16 11:40:00,100.65,100.66,100.52,100.53,24500.0,75.2272,75.2347,75.13,75.1375,24500.0
2014-04-16 11:45:00,100.52,100.57,100.49,100.56,27700.0,75.13,75.1674,75.1076,75.1599,27700.0
2014-04-16 11:50:00,100.57,100.7,100.57,100.68,24900.0,75.1674,75.2646,75.1674,75.2496,24900.0
2014-04-16 11:55:00,100.68,100.7,100.64,100.65,17300.0,75.2496,75.2646,75.2197,75.2272,17300.0
2014-04-16 12:00:00,100.65,100.76,100.65,100.75,14600.0,75.2272,75.3094,75.2272,75.3019,14600.0
2014-04-16 12:05:00,100.75,100.84,100.75,100.81,15600.0,75.3019,75.3692,75.3019,75.3468,15600.0
2014-04-16 12:10:00,100.81,100.84,100.76,100.79,26200.0,75.3468,75.3692,75.3094,75.3318,26200.0
2014-04-16 12:15:00,100.79,100.81,100.7,100.73,14200.0,75.3318,75.3468,75.2646,75.287,14200.0
2014-04-16 12:20:00,100.74,100.76,100.69,100.75,31600.0,75.2945,75.3094,75.2571,75.3019,31600.0
2014-04-16 12:25:00,100.75,100.8,100.75,100.79,15900.0,75.3019,75.3393,75.3019,75.3318,15900.0
2014-04-16 12:30:00,100.79,100.81,100.66,100.66,26200.0,75.3318,75.3468,75.2347,75.2347,26200.0
2014-04-16 12:35:00,100.67,100.7,100.63,100.68,17700.0,75.2422,75.2646,75.2123,75.2496,17700.0
2014-04-16 12:40:00,100.68,100.73,100.66,100.66,13200.0,75.2496,75.287,75.2347,75.2347,13200.0
2014-04-16 12:45:00,100.68,100.69,100.59,100.62,15100.0,75.2496,75.2571,75.1824,75.2048,15100.0
2014-04-16 12:50:00,100.62,100.69,100.61,100.69,20400.0,75.2048,75.2571,75.1973,75.2571,20400.0
2014-04-16 12:55:00,100.7,100.72,100.61,100.61,10100.0,75.2646,75.2795,75.1973,75.1973,10100.0
2014-04-16 13:00:00,100.62,100.67,100.61,100.65,28900.0,75.2048,75.2422,75.1973,75.2272,28900.0
2014-04-16 13:05:00,100.66,100.71,100.63,100.71,29500.0,75.2347,75.2721,75.2123,75.2721,29500.0
2014-04-16 13:10:00,100.72,100.76,100.72,100.76,19600.0,75.2795,75.3094,75.2795,75.3094,19600.0
2014-04-16 13:15:00,100.76,100.92,100.76,100.91,34400.0,75.3094,75.429,75.3094,75.4215,34400.0
2014-04-16 13:20:00,100.92,100.99,100.89,100.99,34800.0,75.429,75.4813,75.4066,75.4813,34800.0
2014-04-16 13:25:00,100.99,101.0,100.94,100.95,15500.0,75.4813,75.4888,75.444,75.4514,15500.0
2014-04-16 13:30:00,100.95,100.95,100.8,100.8,44000.0,75.4514,75.4514,75.3393,75.3393,44000.0
2014-04-16 13:35:00,100.82,100.88,100.8,100.87,13700.0,75.3543,75.3991,75.3393,75.3916,13700.0
2014-04-16 13:40:00,100.88,100.89,100.79,100.8,15900.0,75.3991,75.4066,75.3318,75.3393,15900.0
2014-04-16 13:45:00,100.79,100.91,100.75,100.86,22100.0,75.3318,75.4215,75.3019,75.3842,22100.0
2014-04-16 13:50:00,100.85,100.85,100.73,100.74,23100.0,75.3767,75.3767,75.287,75.2945,23100.0
2014-04-16 13:55:00,100.73,100.75,100.68,100.75,18900.0,75.287,75.3019,75.2496,75.3019,18900.0
2014-04-16 14:00:00,100.76,100.78,100.73,100.75,32000.0,75.3094,75.3244,75.287,75.3019,32000.0
2014-04-16 14:05:00,100.76,100.83,100.73,100.8,20900.0,75.3094,75.3617,75.287,75.3393,20900.0
2014-04-16 14:10:00,100.8,100.9,100.8,100.88,23700.0,75.3393,75.4141,75.3393,75.3991,23700.0
2014-04-16 14:15:00,100.88,100.88,100.79,100.84,37800.0,75.3991,75.3991,75.3318,75.3692,37800.0
2014-04-16 14:20:00,100.82,100.85,100.79,100.84,38000.0,75.3543,75.3767,75.3318,75.3692,38000.0
2014-04-16 14:25:00,100.83,100.85,100.79,100.79,17700.0,75.3617,75.3767,75.3318,75.3318,17700.0
2014-04-16 14:30:00,100.8,100.9,100.79,100.86,30400.0,75.3393,75.4141,75.3318,75.3842,30400.0
2014-04-16 14:35:00,100.86,100.89,100.85,100.88,19000.0,75.3842,75.4066,75.3767,75.3991,19000.0
2014-04-16 14:40:00,100.88,100.89,100.83,100.85,30500.0,75.3991,75.4066,75.3617,75.3767,30500.0
2014-04-16 14:45:00,100.84,100.91,100.84,100.9,38600.0,75.3692,75.4215,75.3692,75.4141,38600.0
2014-04-16 14:50:00,100.9,100.92,100.85,100.88,87800.0,75.4141,75.429,75.3767,75.3991,87800.0
2014-04-16 14:55:00,100.88,100.88,100.81,100.81,25600.0,75.3991,75.3991,75.3468,75.3468,25600.0
2014-04-16 15:00:00,100.82,100.82,100.71,100.72,24700.0,75.3543,75.3543,75.2721,75.2795,24700.0
2014-04-16 15:05:00,100.72,100.72,100.63,100.66,46900.0,75.2795,75.2795,75.2123,75.2347,46900.0
2014-04-16 15:10:00,100.66,100.72,100.66,100.67,31100.0,75.2347,75.2795,75.2347,75.2422,31100.0
2014-04-16 15:15:00,100.65,100.7,100.63,100.63,31100.0,75.2272,75.2646,75.2123,75.2123,31100.0
2014-04-16 15:20:00,100.63,100.64,100.59,100.62,29000.0,75.2123,75.2197,75.1824,75.2048,29000.0
2014-04-16 15:25:00,100.61,100.66,100.61,100.62,42400.0,75.1973,75.2347,75.1973,75.2048,42400.0
2014-04-16 15:30:00,100.63,100.66,100.58,100.59,38100.0,75.2123,75.2347,75.1749,75.1824,38100.0
2014-04-16 15:35:00,100.59,100.66,100.59,100.66,44100.0,75.1824,75.2347,75.1824,75.2347,44100.0
2014-04-16 15:40:00,100.65,100.69,100.65,100.69,44200.0,75.2272,75.2571,75.2272,75.2571,44200.0
2014-04-16 15:45:00,100.69,100.75,100.67,100.75,69000.0,75.2571,75.3019,75.2422,75.3019,69000.0
2014-04-16 15:50:00,100.75,100.8,100.74,100.8,93400.0,75.3019,75.3393,75.2945,75.3393,93400.0
2014-04-16 15:55:00,100.8,100.84,100.79,100.83,176600.0,75.3393,75.3692,75.3318,75.3617,176600.0
2014-04-17 09:30:00,100.73,101.0,100.51,100.76,466900.0,75.287,75.4888,75.1226,75.3094,466900.0
2014-04-17 09:35:00,100.75,101.0,100.75,100.97,45200.0,75.3019,75.4888,75.3019,75.4664,45200.0
2014-04-17 09:40:00,100.96,100.99,100.84,100.89,41100.0,75.4589,75.4813,75.3692,75.4066,41100.0
2014-04-17 09:45:00,100.88,100.91,100.74,100.83,46500.0,75.3991,75.4215,75.2945,75.3617,46500.0
2014-04-17 09:50:00,100.84,100.86,100.63,100.77,50400.0,75.3692,75.3842,75.2123,75.3169,50400.0
2014-04-17 09:55:00,100.77,100.86,100.72,100.81,32100.0,75.3169,75.3842,75.2795,75.3468,32100.0
2014-04-17 10:00:00,100.83,100.93,100.78,100.92,37000.0,75.3617,75.4365,75.3244,75.429,37000.0
2014-04-17 10:05:00,100.91,100.91,100.71,100.74,38000.0,75.4215,75.4215,75.2721,75.2945,38000.0
2014-04-17 10:10:00,100.72,100.77,100.7,100.76,53800.0,75.2795,75.3169,75.2646,75.3094,53800.0
2014-04-17 10:15:00,100.76,100.76,100.7,100.76,22900.0,75.3094,75.3094,75.2646,75.3094,22900.0
2014-04-17 10:20:00,100.76,100.77,100.69,100.76,33300.0,75.3094,75.3169,75.2571,75.3094,33300.0
2014-04-17 10:25:00,100.76,100.78,100.7,100.73,36600.0,75.3094,75.3244,75.2646,75.287,36600.0
2014-04-17 10:30:00,100.73,100.74,100.69,100.69,36900.0,75.287,75.2945,75.2571,75.2571,36900.0
2014-04-17 10:35:00,100.69,100.73,100.66,100.73,28800.0,75.2571,75.287,75.2347,75.287,28800.0
2014-04-17 10:40:00,100.74,100.79,100.66,100.66,36900.0,75.2945,75.3318,75.2347,75.2347,36900.0
2014-04-17 10:45:00,100.66,100.72,100.62,100.67,51100.0,75.2347,75.2795,75.2048,75.2422,51100.0
2014-04-17 10:50:00,100.68,100.76,100.67,100.72,20300.0,75.2496,75.3094,75.2422,75.2795,20300.0
2014-04-17 10:55:00,100.72,100.83,100.72,100.8,15100.0,75.2795,75.3617,75.2795,75.3393,15100.0
2014-04-17 11:00:00,100.81,100.86,100.78,100.8,36600.0,75.3468,75.3842,75.3244,75.3393,36600.0
2014-04-17 11:05:00,100.81,100.86,100.79,100.86,28000.0,75.3468,75.3842,75.3318,75.3842,28000.0
2014-04-17 11:10:00,100.87,100.88,100.76,100.81,54100.0,75.3916,75.3991,75.3094,75.3468,54100.0
2014-04-17 11:15:00,100.8,100.87,100.78,100.84,47900.0,75.3393,75.3916,75.3244,75.3692,47900.0
2014-04-17 11:20:00,100.84,100.94,100.84,100.88,27500.0,75.3692,75.444,75.3692,75.3991,27500.0
2014-04-17 11:25:00,100.88,100.95,100.88,100.94,19100.0,75.3991,75.4514,75.3991,75.444,19100.0
2014-04-17 11:30:00,100.95,100.97,100.86,100.86,40600.0,75.4514,75.4664,75.3842,75.3842,40600.0
2014-04-17 11:35:00,100.86,100.86,100.71,100.71,27800.0,75.3842,75.3842,75.2721,75.2721,27800.0
2014-04-17 11:40:00,100.7,100.76,100.7,100.74,32400.0,75.2646,75.3094,75.2646,75.2945,32400.0
2014-04-17 11:45:00,100.74,100.75,100.68,100.71,56500.0,75.2945,75.3019,75.2496,75.2721,56500.0
2014-04-17 11:50:00,100.71,100.73,100.64,100.64,45300.0,75.2721,75.287,75.2197,75.2197,45300.0
2014-04-17 11:55:00,100.65,100.7,100.63,100.7,22700.0,75.2272,75.2646,75.2123,75.2646,22700.0
2014-04-17 12:00:00,100.7,100.77,100.65,100.73,21400.0,75.2646,75.3169,75.2272,75.287,21400.0
2014-04-17 12:05:00,100.72,100.73,100.7,100.71,13400.0,75.2795,75.287,75.2646,75.2721,13400.0
2014-04-17 12:10:00,100.71,100.76,100.63,100.71,63800.0,75.2721,75.3094,75.2123,75.2721,63800.0
2014-04-17 12:15:00,100.72,100.72,100.55,100.57,49300.0,75.2795,75.2795,75.1525,75.1674,49300.0
2014-04-17 12:20:00,100.55,100.58,100.48,100.51,97800.0,75.1525,75.1749,75.1001,75.1226,97800.0
2014-04-17 12:25:00,100.51,100.6,100.46,100.5,60300.0,75.1226,75.1898,75.0852,75.1151,60300.0
2014-04-17 12:30:00,100.49,100.54,100.48,100.51,25400.0,75.1076,75.145,75.1001,75.1226,25400.0
2014-04-17 12:35:00,100.51,100.51,100.39,100.46,47600.0,75.1226,75.1226,75.0329,75.0852,47600.0
2014-04-17 12:40:00,100.46,100.51,100.44,100.47,17300.0,75.0852,75.1226,75.0703,75.0927,17300.0
2014-04-17 12:45:00,100.46,100.47,100.34,100.39,20800.0,75.0852,75.0927,74.9955,75.0329,20800.0
2014-04-17 12:50:00,100.39,100.4,100.26,100.26,42700.0,75.0329,75.0404,74.9357,74.9357,42700.0
2014-04-17 12:55:00,100.26,100.4,100.26,100.39,31700.0,74.9357,75.0404,74.9357,75.0329,31700.0
2014-04-17 13:00:00,100.39,100.5,100.38,100.5,15300.0,75.0329,75.1151,75.0254,75.1151,15300.0
2014-04-17 13:05:00,100.49,100.55,100.48,100.53,17900.0,75.1076,75.1525,75.1001,75.1375,17900.0
2014-04-17 13:10:00,100.53,100.64,100.53,100.54,32100.0,75.1375,75.2197,75.1375,75.145,32100.0
2014-04-17 13:15:00,100.55,100.56,100.44,100.47,16000.0,75.1525,75.1599,75.0703,75.0927,16000.0
2014-04-17 13:20:00,100.47,100.52,100.47,100.52,8800.0,75.0927,75.13,75.0927,75.13,8800.0
2014-04-17 13:25:00,100.52,100.53,100.45,100.46,13600.0,75.13,75.1375,75.0777,75.0852,13600.0
2014-04-17 13:30:00,100.46,100.47,100.42,100.45,11500.0,75.0852,75.0927,75.0553,75.0777,11500.0
2014-04-17 13:35:00,100.45,100.49,100.43,100.44,17800.0,75.0777,75.1076,75.0628,75.0703,17800.0
2014-04-17 13:40:00,100.43,100.58,100.42,100.57,41500.0,75.0628,75.1749,75.0553,75.1674,41500.0
2014-04-17 13:45:00,100.57,100.59,100.52,100.53,11000.0,75.1674,75.1824,75.13,75.1375,11000.0
2014-04-17 13:50:00,100.52,100.67,100.48,100.64,37200.0,75.13,75.2422,75.1001,75.2197,37200.0
2014-04-17 13:55:00,100.63,100.7,100.58,100.6,25700.0,75.2123,75.2646,75.1749,75.1898,25700.0
2014-04-17 14:00:00,100.59,100.6,100.47,100.49,21100.0,75.1824,75.1898,75.0927,75.1076,21100.0
2014-04-17 14:05:00,100.5,100.56,100.5,100.52,18700.0,75.1151,75.1599,75.1151,75.13,18700.0
2014-04-17 14:10:00,100.52,100.53,100.48,100.51,32100.0,75.13,75.1375,75.1001,75.1226,32100.0
2014-04-17 14:15:00,100.5,100.56,100.5,100.51,32100.0,75.1151,75.1599,75.1151,75.1226,32100.0
2014-04-17 14:20:00,100.5,100.51,100.43,100.43,29400.0,75.1151,75.1226,75.0628,75.0628,29400.0
2014-04-17 14:25:00,100.42,100.42,100.32,100.34,46100.0,75.0553,75.0553,74.9806,74.9955,46100.0
2014-04-17 14:30:00,100.35,100.43,100.34,100.43,21400.0,75.003,75.0628,74.9955,75.0628,21400.0
2014-04-17 14:35:00,100.43,100.45,100.41,100.44,19400.0,75.0628,75.0777,75.0478,75.0703,19400.0
2014-04-17 14:40:00,100.45,100.49,100.45,100.48,20300.0,75.0777,75.1076,75.0777,75.1001,20300.0
2014-04-17 14:45:00,100.49,100.55,100.48,100.53,49200.0,75.1076,75.1525,75.1001,75.1375,49200.0
2014-04-17 14:50:00,100.52,100.55,100.5,100.52,31300.0,75.13,75.1525,75.1151,75.13,31300.0
2014-04-17 14:55:00,100.51,100.51,100.45,100.45,19600.0,75.1226,75.1226,75.0777,75.0777,19600.0
2014-04-17 15:00:00,100.45,100.49,100.43,100.48,32300.0,75.0777,75.1076,75.0628,75.1001,32300.0
2014-04-17 15:05:00,100.49,100.52,100.4,100.45,73100.0,75.1076,75.13,75.0404,75.0777,73100.0
2014-04-17 15:10:00,100.45,100.49,100.44,100.45,39800.0,75.0777,75.1076,75.0703,75.0777,39800.0
2014-04-17 15:15:00,100.46,100.5,100.39,100.39,28400.0,75.0852,75.1151,75.0329,75.0329,28400.0
2014-04-17 15:20:00,100.39,100.39,100.36,100.36,37200.0,75.0329,75.0329,75.0105,75.0105,37200.0
2014-04-17 15:25:00,100.36,100.38,100.29,100.31,45700.0,75.0105,75.0254,74.9581,74.9731,45700.0
2014-04-17 15:30:00,100.31,100.37,100.26,100.37,76100.0,74.9731,75.0179,74.9357,75.0179,76100.0
2014-04-17 15:35:00,100.37,100.43,100.37,100.38,62000.0,75.0179,75.0628,75.0179,75.0254,62000.0
2014-04-17 15:40:00,100.39,100.42,100.34,100.36,67500.0,75.0329,75.0553,74.9955,75.0105,67500.0
2014-04-17 15:45:00,100.35,100.35,100.3,100.31,97200.0,75.003,75.003,74.9656,74.9731,97200.0
2014-04-17 15:50:00,100.31,100.38,100.3,100.36,110900.0,74.9731,75.0254,74.9656,75.0105,110900.0
2014-04-17 15:55:00,100.36,100.37,100.25,100.26,231900.0,75.0105,75.0179,74.9282,74.9357,231900.0
2014-04-21 09:30:00,99.8,100.01,99.79,99.95,188500.0,74.5919,74.7489,74.5844,74.704,188500.0
2014-04-21 09:35:00,99.95,99.98,99.76,99.94,109500.0,74.704,74.7264,74.562,74.6965,109500.0
2014-04-21 09:40:00,99.94,100.1,99.93,100.08,55500.0,74.6965,74.8161,74.6891,74.8012,55500.0
2014-04-21 09:45:00,100.09,100.34,100.06,100.26,49900.0,74.8087,74.9955,74.7862,74.9357,49900.0
2014-04-21 09:50:00,100.26,100.28,100.08,100.08,76000.0,74.9357,74.9507,74.8012,74.8012,76000.0
2014-04-21 09:55:00,100.08,100.18,99.88,100.06,83300.0,74.8012,74.8759,74.6517,74.7862,83300.0
2014-04-21 10:00:00,100.06,100.23,100.03,100.18,51300.0,74.7862,74.9133,74.7638,74.8759,51300.0
2014-04-21 10:05:00,100.19,100.34,100.19,100.22,47900.0,74.8834,74.9955,74.8834,74.9058,47900.0
2014-04-21 10:10:00,100.23,100.39,100.22,100.3,49600.0,74.9133,75.0329,74.9058,74.9656,49600.0
2014-04-21 10:15:00,100.3,100.33,100.23,100.24,27100.0,74.9656,74.988,74.9133,74.9208,27100.0
2014-04-21 10:20:00,100.25,100.26,100.09,100.14,40300.0,74.9282,74.9357,74.8087,74.846,40300.0
2014-04-21 10:25:00,100.14,100.24,100.12,100.23,41600.0,74.846,74.9208,74.8311,74.9133,41600.0
2014-04-21 10:30:00,100.23,100.29,100.21,100.27,24900.0,74.9133,74.9581,74.8983,74.9432,24900.0
2014-04-21 10:35:00,100.26,100.27,100.14,100.17,50200.0,74.9357,74.9432,74.846,74.8684,50200.0
2014-04-21 10:40:00,100.17,100.21,100.01,100.03,55200.0,74.8684,74.8983,74.7489,74.7638,55200.0
2014-04-21 10:45:00,100.03,100.13,100.01,100.07,39200.0,74.7638,74.8386,74.7489,74.7937,39200.0
2014-04-21 10:50:00,100.08,100.15,100.06,100.08,29100.0,74.8012,74.8535,74.7862,74.8012,29100.0
2014-04-21 10:55:00,100.09,100.12,100.06,100.07,29800.0,74.8087,74.8311,74.7862,74.7937,29800.0
2014-04-21 11:00:00,100.08,100.08,99.99,100.0,28400.0,74.8012,74.8012,74.7339,74.7414,28400.0
2014-04-21 11:05:00,99.99,100.04,99.96,99.96,32700.0,74.7339,74.7713,74.7115,74.7115,32700.0
2014-04-21 11:10:00,99.97,100.06,99.96,100.02,41200.0,74.719,74.7862,74.7115,74.7563,41200.0
2014-04-21 11:15:00,100.03,100.13,100.02,100.12,47200.0,74.7638,74.8386,74.7563,74.8311,47200.0
2014-04-21 11:20:00,100.13,100.13,100.04,100.1,33100.0,74.8386,74.8386,74.7713,74.8161,33100.0
2014-04-21 11:25:00,100.09,100.19,100.09,100.16,22600.0,74.8087,74.8834,74.8087,74.861,22600.0
2014-04-21 11:30:00,100.18,100.3,100.18,100.29,39200.0,74.8759,74.9656,74.8759,74.9581,39200.0
2014-04-21 11:35:00,100.29,100.31,100.24,100.29,38600.0,74.9581,74.9731,74.9208,74.9581,38600.0
2014-04-21 11:40:00,100.28,100.31,100.2,100.26,26100.0,74.9507,74.9731,74.8909,74.9357,26100.0
2014-04-21 11:45:00,100.25,100.25,100.05,100.06,33200.0,74.9282,74.9282,74.7788,74.7862,33200.0
2014-04-21 11:50:00,100.06,100.18,100.05,100.17,19900.0,74.7862,74.8759,74.7788,74.8684,19900.0
2014-04-21 11:55:00,100.16,100.17,100.04,100.1,20500.0,74.861,74.8684,74.7713,74.8161,20500.0
2014-04-21 12:00:00,100.11,100.14,100.05,100.13,21200.0,74.8236,74.846,74.7788,74.8386,21200.0
2014-04-21 12:05:00,100.14,100.15,100.07,100.08,14300.0,74.846,74.8535,74.7937,74.8012,14300.0
2014-04-21 12:10:00,100.07,100.2,100.05,100.2,20400.0,74.7937,74.8909,74.7788,74.8909,20400.0
2014-04-21 12:15:00,100.2,100.24,100.12,100.12,25700.0,74.8909,74.9208,74.8311,74.8311,25700.0
2014-04-21 12:20:00,100.12,100.13,99.98,100.01,21300.0,74.8311,74.8386,74.7264,74.7489,21300.0
2014-04-21 12:25:00,100.01,100.03,99.97,100.01,20500.0,74.7489,74.7638,74.719,74.7489,20500.0
2014-04-21 12:30:00,100.02,100.05,99.99,100.0,13500.0,74.7563,74.7788,74.7339,74.7414,13500.0
2014-04-21 12:35:00,99.99,100.0,99.93,99.94,21500.0,74.7339,74.7414,74.6891,74.6965,21500.0
2014-04-21 12:40:00,99.95,100.0,99.94,99.95,20100.0,74.704,74.7414,74.6965,74.704,20100.0
2014-04-21 12:45:00,99.95,100.05,99.95,100.05,22300.0,74.704,74.7788,74.704,74.7788,22300.0
2014-04-21 12:50:00,100.05,100.05,99.95,99.95,23800.0,74.7788,74.7788,74.704,74.704,23800.0
2014-04-21 12:55:00,99.95,99.97,99.9,99.9,21500.0,74.704,74.719,74.6666,74.6666,21500.0
2014-04-21 13:00:00,99.91,99.93,99.82,99.82,24300.0,74.6741,74.6891,74.6069,74.6069,24300.0
2014-04-21 13:05:00,99.82,99.86,99.78,99.82,31900.0,74.6069,74.6368,74.577,74.6069,31900.0
2014-04-21 13:10:00,99.82,99.93,99.82,99.93,10600.0,74.6069,74.6891,74.6069,74.6891,10600.0
2014-04-21 13:15:00,99.92,99.98,99.88,99.92,27400.0,74.6816,74.7264,74.6517,74.6816,27400.0
2014-04-21 13:20:00,99.91,99.91,99.81,99.83,23000.0,74.6741,74.6741,74.5994,74.6143,23000.0
2014-04-21 13:25:00,99.82,99.87,99.82,99.84,21600.0,74.6069,74.6442,74.6069,74.6218,21600.0
2014-04-21 13:30:00,99.84,99.92,99.84,99.89,27800.0,74.6218,74.6816,74.6218,74.6592,27800.0
2014-04-21 13:35:00,99.9,99.9,99.82,99.88,40700.0,74.6666,74.6666,74.6069,74.6517,40700.0
2014-04-21 13:40:00,99.88,99.88,99.79,99.81,35100.0,74.6517,74.6517,74.5844,74.5994,35100.0
2014-04-21 13:45:00,99.81,99.84,99.68,99.75,60400.0,74.5994,74.6218,74.5022,74.5545,60400.0
2014-04-21 13:50:00,99.76,99.83,99.73,99.76,57600.0,74.562,74.6143,74.5396,74.562,57600.0
2014-04-21 13:55:00,99.75,99.79,99.69,99.71,95400.0,74.5545,74.5844,74.5097,74.5246,95400.0
2014-04-21 14:00:00,99.72,99.73,99.65,99.66,63200.0,74.5321,74.5396,74.4798,74.4873,63200.0
2014-04-21 14:05:00,99.68,99.79,99.61,99.62,45600.0,74.5022,74.5844,74.4499,74.4574,45600.0
2014-04-21 14:10:00,99.61,99.67,99.5,99.64,171700.0,74.4499,74.4947,74.3677,74.4723,171700.0
2014-04-21 14:15:00,99.64,99.64,99.58,99.6,58700.0,74.4723,74.4723,74.4275,74.4424,58700.0
2014-04-21 14:20:00,99.61,99.66,99.59,99.62,61400.0,74.4499,74.4873,74.4349,74.4574,61400.0
2014-04-21 14:25:00,99.63,99.69,99.62,99.69,73800.0,74.4648,74.5097,74.4574,74.5097,73800.0
2014-04-21 14:30:00,99.68,99.76,99.68,99.74,47000.0,74.5022,74.562,74.5022,74.5471,47000.0
2014-04-21 14:35:00,99.73,99.74,99.64,99.66,79100.0,74.5396,74.5471,74.4723,74.4873,79100.0
2014-04-21 14:40:00,99.66,99.71,99.5,99.53,172600.0,74.4873,74.5246,74.3677,74.3901,172600.0
2014-04-21 14:45:00,99.53,99.57,99.5,99.57,54900.0,74.3901,74.42,74.3677,74.42,54900.0
2014-04-21 14:50:00,99.58,99.6,99.57,99.59,28000.0,74.4275,74.4424,74.42,74.4349,28000.0
2014-04-21 14:55:00,99.59,99.6,99.52,99.59,63700.0,74.4349,74.4424,74.3826,74.4349,63700.0
2014-04-21 15:00:00,99.59,99.64,99.57,99.64,54900.0,74.4349,74.4723,74.42,74.4723,54900.0
2014-04-21 15:05:00,99.65,99.66,99.56,99.56,80300.0,74.4798,74.4873,74.4125,74.4125,80300.0
2014-04-21 15:10:00,99.56,99.57,99.37,99.44,137300.0,74.4125,74.42,74.2705,74.3228,137300.0
2014-04-21 15:15:00,99.42,99.45,99.26,99.31,225700.0,74.3079,74.3303,74.1883,74.2257,225700.0
2014-04-21 15:20:00,99.3,99.37,99.25,99.34,158000.0,74.2182,74.2705,74.1808,74.2481,158000.0
2014-04-21 15:25:00,99.35,99.41,99.28,99.33,120300.0,74.2556,74.3004,74.2033,74.2406,120300.0
2014-04-21 15:30:00,99.33,99.36,99.27,99.35,90300.0,74.2406,74.263,74.1958,74.2556,90300.0
2014-04-21 15:35:00,99.36,99.42,99.31,99.42,129800.0,74.263,74.3079,74.2257,74.3079,129800.0
2014-04-21 15:40:00,99.42,99.46,99.32,99.46,135400.0,74.3079,74.3378,74.2331,74.3378,135400.0
2014-04-21 15:45:00,99.45,99.56,99.35,99.52,392700.0,74.3303,74.4125,74.2556,74.3826,392700.0
2014-04-21 15:50:00,99.52,99.67,99.5,99.64,182600.0,74.3826,74.4947,74.3677,74.4723,182600.0
2014-04-21 15:55:00,99.64,99.77,99.56,99.62,411900.0,74.4723,74.5695,74.4125,74.4574,411900.0
2014-04-22 09:30:00,100.08,100.27,99.38,99.43,362700.0,74.8012,74.9432,74.278,74.3154,362700.0
2014-04-22 09:35:00,99.43,99.91,99.27,99.27,199500.0,74.3154,74.6741,74.1958,74.1958,199500.0
2014-04-22 09:40:00,99.29,99.55,99.12,99.46,251500.0,74.2107,74.4051,74.0837,74.3378,251500.0
2014-04-22 09:45:00,99.45,99.65,99.32,99.34,192500.0,74.3303,74.4798,74.2331,74.2481,192500.0
2014-04-22 09:50:00,99.33,99.37,99.06,99.27,192300.0,74.2406,74.2705,74.0388,74.1958,192300.0
2014-04-22 09:55:00,99.27,99.56,99.23,99.36,175100.0,74.1958,74.4125,74.1659,74.263,175100.0
2014-04-22 10:00:00,99.36,99.4,99.25,99.27,96700.0,74.263,74.2929,74.1808,74.1958,96700.0
2014-04-22 10:05:00,99.29,99.36,99.14,99.27,119800.0,74.2107,74.263,74.0986,74.1958,119800.0
2014-04-22 10:10:00,99.26,99.5,99.2,99.49,128700.0,74.1883,74.3677,74.1435,74.3602,128700.0
2014-04-22 10:15:00,99.49,99.7,99.39,99.63,145500.0,74.3602,74.5172,74.2855,74.4648,145500.0
2014-04-22 10:20:00,99.64,99.91,99.63,99.79,188000.0,74.4723,74.6741,74.4648,74.5844,188000.0
2014-04-22 10:25:00,99.79,100.0,99.78,100.0,255200.0,74.5844,74.7414,74.577,74.7414,255200.0
2014-04-22 10:30:00,99.99,100.0,99.88,100.0,178000.0,74.7339,74.7414,74.6517,74.7414,178000.0
2014-04-22 10:35:00,99.99,100.0,99.97,99.98,143900.0,74.7339,74.7414,74.719,74.7264,143900.0
2014-04-22 10:40:00,99.98,100.0,99.83,99.84,76300.0,74.7264,74.7414,74.6143,74.6218,76300.0
2014-04-22 10:45:00,99.83,99.86,99.7,99.81,86100.0,74.6143,74.6368,74.5172,74.5994,86100.0
2014-04-22 10:50:00,99.81,99.86,99.63,99.7,61100.0,74.5994,74.6368,74.4648,74.5172,61100.0
2014-04-22 10:55:00,99.69,99.69,99.56,99.67,43900.0,74.5097,74.5097,74.4125,74.4947,43900.0
2014-04-22 11:00:00,99.67,99.78,99.59,99.62,108300.0,74.4947,74.577,74.4349,74.4574,108300.0
2014-04-22 11:05:00,99.63,99.86,99.61,99.83,102500.0,74.4648,74.6368,74.4499,74.6143,102500.0
2014-04-22 11:10:00,99.82,99.98,99.64,99.94,112900.0,74.6069,74.7264,74.4723,74.6965,112900.0
2014-04-22 11:15:00,99.93,100.0,99.9,100.0,111700.0,74.6891,74.7414,74.6666,74.7414,111700.0
2014-04-22 11:20:00,100.0,100.0,99.8,99.89,225300.0,74.7414,74.7414,74.5919,74.6592,225300.0
2014-04-22 11:25:00,99.86,99.86,99.05,99.44,386500.0,74.6368,74.6368,74.0313,74.3228,386500.0
2014-04-22 11:30:00,99.46,99.65,99.38,99.6,147700.0,74.3378,74.4798,74.278,74.4424,147700.0
2014-04-22 11:35:00,99.6,99.99,99.56,99.91,154100.0,74.4424,74.7339,74.4125,74.6741,154100.0
2014-04-22 11:40:00,99.9,99.98,99.81,99.87,57700.0,74.6666,74.7264,74.5994,74.6442,57700.0
2014-04-22 11:45:00,99.91,99.99,99.91,99.99,46300.0,74.6741,74.7339,74.6741,74.7339,46300.0
2014-04-22 11:50:00,99.98,99.99,99.91,99.95,22500.0,74.7264,74.7339,74.6741,74.704,22500.0
2014-04-22 11:55:00,99.95,99.95,99.79,99.92,51500.0,74.704,74.704,74.5844,74.6816,51500.0
2014-04-22 12:00:00,99.92,99.98,99.92,99.96,55300.0,74.6816,74.7264,74.6816,74.7115,55300.0
2014-04-22 12:05:00,99.96,99.96,99.68,99.72,82100.0,74.7115,74.7115,74.5022,74.5321,82100.0
2014-04-22 12:10:00,99.73,99.73,99.42,99.44,83100.0,74.5396,74.5396,74.3079,74.3228,83100.0
2014-04-22 12:15:00,99.44,99.64,99.44,99.61,76100.0,74.3228,74.4723,74.3228,74.4499,76100.0
2014-04-22 12:20:00,99.64,99.65,99.47,99.56,41000.0,74.4723,74.4798,74.3453,74.4125,41000.0
2014-04-22 12:25:00,99.56,99.62,99.48,99.62,45500.0,74.4125,74.4574,74.3527,74.4574,45500.0
2014-04-22 12:30:00,99.62,99.63,99.6,99.62,23500.0,74.4574,74.4648,74.4424,74.4574,23500.0
2014-04-22 12:35:00,99.62,99.63,99.53,99.54,40600.0,74.4574,74.4648,74.3901,74.3976,40600.0
2014-04-22 12:40:00,99.56,99.62,99.51,99.58,34700.0,74.4125,74.4574,74.3752,74.4275,34700.0
2014-04-22 12:45:00,99.59,99.6,99.48,99.5,75000.0,74.4349,74.4424,74.3527,74.3677,75000.0
2014-04-22 12:50:00,99.5,99.54,99.4,99.47,138300.0,74.3677,74.3976,74.2929,74.3453,138300.0
2014-04-22 12:55:00,99.47,99.6,99.47,99.58,66300.0,74.3453,74.4424,74.3453,74.4275,66300.0
2014-04-22 13:00:00,99.59,99.6,99.54,99.6,34200.0,74.4349,74.4424,74.3976,74.4424,34200.0
2014-04-22 13:05:00,99.57,99.58,99.46,99.48,44800.0,74.42,74.4275,74.3378,74.3527,44800.0
2014-04-22 13:10:00,99.49,99.49,99.37,99.38,72500.0,74.3602,74.3602,74.2705,74.278,72500.0
2014-04-22 13:15:00,99.39,99.47,99.23,99.3,54200.0,74.2855,74.3453,74.1659,74.2182,54200.0
2014-04-22 13:20:00,99.31,99.34,99.17,99.25,74300.0,74.2257,74.2481,74.121,74.1808,74300.0
2014-04-22 13:25:00,99.25,99.32,99.19,99.22,55000.0,74.1808,74.2331,74.136,74.1584,55000.0
2014-04-22 13:30:00,99.23,99.24,98.89,98.93,169400.0,74.1659,74.1734,73.9118,73.9417,169400.0
2014-04-22 13:35:00,98.93,99.48,98.92,99.46,130300.0,73.9417,74.3527,73.9342,74.3378,130300.0
2014-04-22 13:40:00,99.48,99.48,99.32,99.32,56700.0,74.3527,74.3527,74.2331,74.2331,56700.0
2014-04-22 13:45:00,99.32,99.36,99.19,99.22,35400.0,74.2331,74.263,74.136,74.1584,35400.0
2014-04-22 13:50:00,99.21,99.28,99.21,99.23,33100.0,74.1509,74.2033,74.1509,74.1659,33100.0
2014-04-22 13:55:00,99.24,99.26,99.15,99.25,40800.0,74.1734,74.1883,74.1061,74.1808,40800.0
2014-04-22 14:00:00,99.26,99.44,99.25,99.34,34400.0,74.1883,74.3228,74.1808,74.2481,34400.0
2014-04-22 14:05:00,99.34,99.35,99.25,99.26,47800.0,74.2481,74.2556,74.1808,74.1883,47800.0
2014-04-22 14:10:00,99.25,99.25,99.04,99.04,54600.0,74.1808,74.1808,74.0239,74.0239,54600.0
2014-04-22 14:15:00,99.04,99.14,98.95,98.99,96700.0,74.0239,74.0986,73.9566,73.9865,96700.0
2014-04-22 14:20:00,98.99,99.05,98.94,99.01,44000.0,73.9865,74.0313,73.9491,74.0014,44000.0
2014-04-22 14:25:00,99.02,99.18,99.02,99.17,47500.0,74.0089,74.1285,74.0089,74.121,47500.0
2014-04-22 14:30:00,99.18,99.3,99.18,99.28,61200.0,74.1285,74.2182,74.1285,74.2033,61200.0
2014-04-22 14:35:00,99.28,99.35,99.27,99.33,75300.0,74.2033,74.2556,74.1958,74.2406,75300.0
2014-04-22 14:40:00,99.33,99.39,99.32,99.39,39200.0,74.2406,74.2855,74.2331,74.2855,39200.0
2014-04-22 14:45:00,99.39,99.59,99.39,99.53,59700.0,74.2855,74.4349,74.2855,74.3901,59700.0
2014-04-22 14:50:00,99.54,99.54,99.46,99.49,54000.0,74.3976,74.3976,74.3378,74.3602,54000.0
2014-04-22 14:55:00,99.49,99.6,99.48,99.53,67100.0,74.3602,74.4424,74.3527,74.3901,67100.0
2014-04-22 15:00:00,99.52,99.57,99.42,99.42,43200.0,74.3826,74.42,74.3079,74.3079,43200.0
2014-04-22 15:05:00,99.42,99.57,99.38,99.55,58400.0,74.3079,74.42,74.278,74.4051,58400.0
2014-04-22 15:10:00,99.56,99.59,99.48,99.51,62200.0,74.4125,74.4349,74.3527,74.3752,62200.0
2014-04-22 15:15:00,99.51,99.52,99.4,99.41,43100.0,74.3752,74.3826,74.2929,74.3004,43100.0
2014-04-22 15:20:00,99.41,99.5,99.38,99.38,49000.0,74.3004,74.3677,74.278,74.278,49000.0
2014-04-22 15:25:00,99.38,99.49,99.38,99.45,49300.0,74.278,74.3602,74.278,74.3303,49300.0
2014-04-22 15:30:00,99.46,99.51,99.39,99.47,74500.0,74.3378,74.3752,74.2855,74.3453,74500.0
2014-04-22 15:35:00,99.47,99.49,99.43,99.47,59600.0,74.3453,74.3602,74.3154,74.3453,59600.0
2014-04-22 15:40:00,99.47,99.5,99.41,99.48,96200.0,74.3453,74.3677,74.3004,74.3527,96200.0
2014-04-22 15:45:00,99.47,99.5,99.43,99.44,137300.0,74.3453,74.3677,74.3154,74.3228,137300.0
2014-04-22 15:50:00,99.45,99.45,99.33,99.36,184800.0,74.3303,74.3303,74.2406,74.263,184800.0
2014-04-22 15:55:00,99.36,99.42,99.33,99.33,266800.0,74.263,74.3079,74.2406,74.2406,266800.0
2014-04-23 09:30:00,99.35,99.35,99.01,99.26,230500.0,74.2556,74.2556,74.0014,74.1883,230500.0
2014-04-23 09:35:00,99.25,99.42,99.19,99.3,75100.0,74.1808,74.3079,74.136,74.2182,75100.0
2014-04-23 09:40:00,99.3,99.41,99.27,99.31,79500.0,74.2182,74.3004,74.1958,74.2257,79500.0
2014-04-23 09:45:00,99.31,99.44,99.26,99.35,62200.0,74.2257,74.3228,74.1883,74.2556,62200.0
2014-04-23 09:50:00,99.36,99.37,99.29,99.29,60100.0,74.263,74.2705,74.2107,74.2107,60100.0
2014-04-23 09:55:00,99.3,99.4,99.29,99.4,53800.0,74.2182,74.2929,74.2107,74.2929,53800.0
2014-04-23 10:00:00,99.4,99.64,99.39,99.64,102900.0,74.2929,74.4723,74.2855,74.4723,102900.0
2014-04-23 10:05:00,99.65,99.91,99.64,99.9,90400.0,74.4798,74.6741,74.4723,74.6666,90400.0
2014-04-23 10:10:00,99.89,99.99,99.82,99.88,166700.0,74.6592,74.7339,74.6069,74.6517,166700.0
2014-04-23 10:15:00,99.87,99.9,99.73,99.73,42400.0,74.6442,74.6666,74.5396,74.5396,42400.0
2014-04-23 10:20:00,99.72,99.72,99.53,99.6,36000.0,74.5321,74.5321,74.3901,74.4424,36000.0
2014-04-23 10:25:00,99.6,99.66,99.55,99.6,32300.0,74.4424,74.4873,74.4051,74.4424,32300.0
2014-04-23 10:30:00,99.58,99.69,99.5,99.51,44400.0,74.4275,74.5097,74.3677,74.3752,44400.0
2014-04-23 10:35:00,99.51,99.57,99.5,99.54,26000.0,74.3752,74.42,74.3677,74.3976,26000.0
2014-04-23 10:40:00,99.54,99.56,99.45,99.5,40600.0,74.3976,74.4125,74.3303,74.3677,40600.0
2014-04-23 10:45:00,99.5,99.58,99.49,99.58,30000.0,74.3677,74.4275,74.3602,74.4275,30000.0
2014-04-23 10:50:00,99.58,99.78,99.58,99.65,48400.0,74.4275,74.577,74.4275,74.4798,48400.0
2014-04-23 10:55:00,99.65,99.67,99.46,99.51,33900.0,74.4798,74.4947,74.3378,74.3752,33900.0
2014-04-23 11:00:00,99.52,99.6,99.45,99.47,34000.0,74.3826,74.4424,74.3303,74.3453,34000.0
2014-04-23 11:05:00,99.46,99.57,99.44,99.47,47100.0,74.3378,74.42,74.3228,74.3453,47100.0
2014-04-23 11:10:00,99.48,99.48,99.33,99.34,46100.0,74.3527,74.3527,74.2406,74.2481,46100.0
2014-04-23 11:15:00,99.35,99.49,99.34,99.48,30800.0,74.2556,74.3602,74.2481,74.3527,30800.0
2014-04-23 11:20:00,99.49,99.5,99.34,99.37,24900.0,74.3602,74.3677,74.2481,74.2705,24900.0
2014-04-23 11:25:00,99.38,99.49,99.37,99.45,30900.0,74.278,74.3602,74.2705,74.3303,30900.0
2014-04-23 11:30:00,99.45,99.48,99.41,99.45,27300.0,74.3303,74.3527,74.3004,74.3303,27300.0
2014-04-23 11:35:00,99.43,99.45,99.37,99.39,26700.0,74.3154,74.3303,74.2705,74.2855,26700.0
2014-04-23 11:40:00,99.38,99.47,99.36,99.43,24700.0,74.278,74.3453,74.263,74.3154,24700.0
2014-04-23 11:45:00,99.42,99.47,99.39,99.45,20400.0,74.3079,74.3453,74.2855,74.3303,20400.0
2014-04-23 11:50:00,99.44,99.45,99.39,99.41,61300.0,74.3228,74.3303,74.2855,74.3004,61300.0
2014-04-23 11:55:00,99.41,99.44,99.39,99.41,17700.0,74.3004,74.3228,74.2855,74.3004,17700.0
2014-04-23 12:00:00,99.39,99.45,99.37,99.45,18700.0,74.2855,74.3303,74.2705,74.3303,18700.0
2014-04-23 12:05:00,99.44,99.54,99.44,99.5,16500.0,74.3228,74.3976,74.3228,74.3677,16500.0
2014-04-23 12:10:00,99.49,99.56,99.47,99.55,19300.0,74.3602,74.4125,74.3453,74.4051,19300.0
2014-04-23 12:15:00,99.54,99.55,99.48,99.49,13600.0,74.3976,74.4051,74.3527,74.3602,13600.0
2014-04-23 12:20:00,99.48,99.54,99.48,99.52,18200.0,74.3527,74.3976,74.3527,74.3826,18200.0
2014-04-23 12:25:00,99.51,99.51,99.44,99.46,20100.0,74.3752,74.3752,74.3228,74.3378,20100.0
2014-04-23 12:30:00,99.45,99.47,99.37,99.37,23500.0,74.3303,74.3453,74.2705,74.2705,23500.0
2014-04-23 12:35:00,99.38,99.45,99.37,99.42,39200.0,74.278,74.3303,74.2705,74.3079,39200.0
2014-04-23 12:40:00,99.42,99.51,99.41,99.47,20300.0,74.3079,74.3752,74.3004,74.3453,20300.0
2014-04-23 12:45:00,99.47,99.5,99.44,99.46,21700.0,74.3453,74.3677,74.3228,74.3378,21700.0
2014-04-23 12:50:00,99.46,99.52,99.45,99.46,35100.0,74.3378,74.3826,74.3303,74.3378,35100.0
2014-04-23 12:55:00,99.45,99.46,99.38,99.38,70600.0,74.3303,74.3378,74.278,74.278,70600.0
2014-04-23 13:00:00,99.37,99.41,99.36,99.41,22600.0,74.2705,74.3004,74.263,74.3004,22600.0
2014-04-23 13:05:00,99.41,99.42,99.35,99.37,28700.0,74.3004,74.3079,74.2556,74.2705,28700.0
2014-04-23 13:10:00,99.37,99.38,99.33,99.34,22700.0,74.2705,74.278,74.2406,74.2481,22700.0
2014-04-23 13:15:00,99.33,99.36,99.27,99.35,38800.0,74.2406,74.263,74.1958,74.2556,38800.0
2014-04-23 13:20:00,99.35,99.36,99.25,99.26,48000.0,74.2556,74.263,74.1808,74.1883,48000.0
2014-04-23 13:25:00,99.25,99.28,99.23,99.25,28800.0,74.1808,74.2033,74.1659,74.1808,28800.0
2014-04-23 13:30:00,99.24,99.25,99.17,99.17,27600.0,74.1734,74.1808,74.121,74.121,27600.0
2014-04-23 13:35:00,99.16,99.18,99.09,99.09,36300.0,74.1136,74.1285,74.0612,74.0612,36300.0
2014-04-23 13:40:00,99.09,99.18,99.09,99.11,36300.0,74.0612,74.1285,74.0612,74.0762,36300.0
2014-04-23 13:45:00,99.11,99.13,99.09,99.12,21200.0,74.0762,74.0911,74.0612,74.0837,21200.0
2014-04-23 13:50:00,99.11,99.14,99.09,99.13,30300.0,74.0762,74.0986,74.0612,74.0911,30300.0
2014-04-23 13:55:00,99.13,99.22,99.13,99.21,24900.0,74.0911,74.1584,74.0911,74.1509,24900.0
2014-04-23 14:00:00,99.22,99.28,99.19,99.27,54400.0,74.1584,74.2033,74.136,74.1958,54400.0
2014-04-23 14:05:00,99.27,99.27,99.15,99.18,34000.0,74.1958,74.1958,74.1061,74.1285,34000.0
2014-04-23 14:10:00,99.18,99.22,99.13,99.15,50500.0,74.1285,74.1584,74.0911,74.1061,50500.0
2014-04-23 14:15:00,99.15,99.19,99.14,99.19,32500.0,74.1061,74.136,74.0986,74.136,32500.0
2014-04-23 14:20:00,99.19,99.2,99.16,99.17,26700.0,74.136,74.1435,74.1136,74.121,26700.0
2014-04-23 14:25:00,99.15,99.16,99.09,99.12,32000.0,74.1061,74.1136,74.0612,74.0837,32000.0
2014-04-23 14:30:00,99.11,99.11,99.03,99.09,37000.0,74.0762,74.0762,74.0164,74.0612,37000.0
2014-04-23 14:35:00,99.08,99.08,99.03,99.07,41400.0,74.0538,74.0538,74.0164,74.0463,41400.0
2014-04-23 14:40:00,99.06,99.12,99.05,99.12,40200.0,74.0388,74.0837,74.0313,74.0837,40200.0
2014-04-23 14:45:00,99.12,99.13,99.09,99.12,25000.0,74.0837,74.0911,74.0612,74.0837,25000.0
2014-04-23 14:50:00,99.12,99.18,99.11,99.18,34300.0,74.0837,74.1285,74.0762,74.1285,34300.0
2014-04-23 14:55:00,99.18,99.35,99.18,99.3,53800.0,74.1285,74.2556,74.1285,74.2182,53800.0
2014-04-23 15:00:00,99.31,99.31,99.25,99.27,28500.0,74.2257,74.2257,74.1808,74.1958,28500.0
2014-04-23 15:05:00,99.27,99.35,99.27,99.33,78400.0,74.1958,74.2556,74.1958,74.2406,78400.0
2014-04-23 15:10:00,99.33,99.36,99.31,99.33,60300.0,74.2406,74.263,74.2257,74.2406,60300.0
2014-04-23 15:15:00,99.33,99.34,99.23,99.33,47100.0,74.2406,74.2481,74.1659,74.2406,47100.0
2014-04-23 15:20:00,99.34,99.37,99.31,99.33,38800.0,74.2481,74.2705,74.2257,74.2406,38800.0
2014-04-23 15:25:00,99.32,99.33,99.22,99.24,52300.0,74.2331,74.2406,74.1584,74.1734,52300.0
2014-04-23 15:30:00,99.25,99.26,99.16,99.17,66900.0,74.1808,74.1883,74.1136,74.121,66900.0
2014-04-23 15:35:00,99.17,99.23,99.17,99.18,50900.0,74.121,74.1659,74.121,74.1285,50900.0
2014-04-23 15:40:00,99.19,99.24,99.14,99.2,68000.0,74.136,74.1734,74.0986,74.1435,68000.0
2014-04-23 15:45:00,99.19,99.2,99.13,99.16,54500.0,74.136,74.1435,74.0911,74.1136,54500.0
2014-04-23 15:50:00,99.17,99.18,99.14,99.17,39900.0,74.121,74.1285,74.0986,74.121,39900.0
2014-04-23 15:55:00,99.17,99.18,99.1,99.12,126100.0,74.121,74.1285,74.0687,74.0837,126100.0
2014-04-24 09:30:00,99.52,99.52,99.13,99.25,129900.0,74.3826,74.3826,74.0911,74.1808,129900.0
2014-04-24 09:35:00,99.29,99.44,99.22,99.41,27100.0,74.2107,74.3228,74.1584,74.3004,27100.0
2014-04-24 09:40:00,99.41,99.42,99.31,99.4,71100.0,74.3004,74.3079,74.2257,74.2929,71100.0
2014-04-24 09:45:00,99.39,99.39,99.16,99.26,59100.0,74.2855,74.2855,74.1136,74.1883,59100.0
2014-04-24 09:50:00,99.24,99.35,99.22,99.31,29800.0,74.1734,74.2556,74.1584,74.2257,29800.0
2014-04-24 09:55:00,99.3,99.42,99.26,99.41,58600.0,74.2182,74.3079,74.1883,74.3004,58600.0
2014-04-24 10:00:00,99.39,99.4,99.24,99.37,50100.0,74.2855,74.2929,74.1734,74.2705,50100.0
2014-04-24 10:05:00,99.37,99.4,99.29,99.31,49100.0,74.2705,74.2929,74.2107,74.2257,49100.0
2014-04-24 10:10:00,99.3,99.45,99.29,99.44,29300.0,74.2182,74.3303,74.2107,74.3228,29300.0
2014-04-24 10:15:00,99.44,99.59,99.42,99.49,48800.0,74.3228,74.4349,74.3079,74.3602,48800.0
2014-04-24 10:20:00,99.5,99.55,99.48,99.53,27700.0,74.3677,74.4051,74.3527,74.3901,27700.0
2014-04-24 10:25:00,99.52,99.71,99.52,99.71,42000.0,74.3826,74.5246,74.3826,74.5246,42000.0
2014-04-24 10:30:00,99.7,99.74,99.62,99.68,44500.0,74.5172,74.5471,74.4574,74.5022,44500.0
2014-04-24 10:35:00,99.69,99.92,99.69,99.87,117800.0,74.5097,74.6816,74.5097,74.6442,117800.0
2014-04-24 10:40:00,99.87,99.93,99.81,99.85,48800.0,74.6442,74.6891,74.5994,74.6293,48800.0
2014-04-24 10:45:00,99.85,99.94,99.84,99.84,55400.0,74.6293,74.6965,74.6218,74.6218,55400.0
2014-04-24 10:50:00,99.84,99.89,99.77,99.88,55500.0,74.6218,74.6592,74.5695,74.6517,55500.0
2014-04-24 10:55:00,99.88,99.88,99.78,99.81,42300.0,74.6517,74.6517,74.577,74.5994,42300.0
2014-04-24 11:00:00,99.81,99.83,99.71,99.72,28000.0,74.5994,74.6143,74.5246,74.5321,28000.0
2014-04-24 11:05:00,99.74,99.74,99.65,99.72,28300.0,74.5471,74.5471,74.4798,74.5321,28300.0
2014-04-24 11:10:00,99.71,99.82,99.7,99.76,38600.0,74.5246,74.6069,74.5172,74.562,38600.0
2014-04-24 11:15:00,99.76,99.83,99.74,99.78,37500.0,74.562,74.6143,74.5471,74.577,37500.0
2014-04-24 11:20:00,99.77,99.82,99.71,99.71,21400.0,74.5695,74.6069,74.5246,74.5246,21400.0
2014-04-24 11:25:00,99.72,99.8,99.68,99.73,20700.0,74.5321,74.5919,74.5022,74.5396,20700.0
2014-04-24 11:30:00,99.74,99.74,99.6,99.72,34500.0,74.5471,74.5471,74.4424,74.5321,34500.0
2014-04-24 11:35:00,99.73,99.78,99.72,99.78,36700.0,74.5396,74.577,74.5321,74.577,36700.0
2014-04-24 11:40:00,99.77,99.8,99.75,99.79,19200.0,74.5695,74.5919,74.5545,74.5844,19200.0
2014-04-24 11:45:00,99.79,99.81,99.74,99.77,25000.0,74.5844,74.5994,74.5471,74.5695,25000.0
2014-04-24 11:50:00,99.77,99.79,99.72,99.77,19400.0,74.5695,74.5844,74.5321,74.5695,19400.0
2014-04-24 11:55:00,99.76,99.76,99.65,99.65,13900.0,74.562,74.562,74.4798,74.4798,13900.0
2014-04-24 12:00:00,99.65,99.7,99.64,99.7,18200.0,74.4798,74.5172,74.4723,74.5172,18200.0
2014-04-24 12:05:00,99.7,99.76,99.69,99.75,13700.0,74.5172,74.562,74.5097,74.5545,13700.0
2014-04-24 12:10:00,99.75,99.76,99.66,99.67,14800.0,74.5545,74.562,74.4873,74.4947,14800.0
2014-04-24 12:15:00,99.68,99.79,99.66,99.75,82100.0,74.5022,74.5844,74.4873,74.5545,82100.0
2014-04-24 12:20:00,99.75,99.92,99.75,99.91,59000.0,74.5545,74.6816,74.5545,74.6741,59000.0
2014-04-24 12:25:00,99.91,99.95,99.86,99.89,35400.0,74.6741,74.704,74.6368,74.6592,35400.0
2014-04-24 12:30:00,99.89,99.92,99.85,99.85,17100.0,74.6592,74.6816,74.6293,74.6293,17100.0
2014-04-24 12:35:00,99.86,99.93,99.84,99.87,43200.0,74.6368,74.6891,74.6218,74.6442,43200.0
2014-04-24 12:40:00,99.86,99.94,99.86,99.93,29500.0,74.6368,74.6965,74.6368,74.6891,29500.0
2014-04-24 12:45:00,99.93,99.93,99.87,99.89,25700.0,74.6891,74.6891,74.6442,74.6592,25700.0
2014-04-24 12:50:00,99.89,99.95,99.89,99.94,17700.0,74.6592,74.704,74.6592,74.6965,17700.0
2014-04-24 12:55:00,99.95,99.99,99.93,99.99,55000.0,74.704,74.7339,74.6891,74.7339,55000.0
2014-04-24 13:00:00,99.99,100.0,99.96,99.99,83800.0,74.7339,74.7414,74.7115,74.7339,83800.0
2014-04-24 13:05:00,99.99,100.0,99.96,99.98,50500.0,74.7339,74.7414,74.7115,74.7264,50500.0
2014-04-24 13:10:00,99.97,100.0,99.96,99.99,31400.0,74.719,74.7414,74.7115,74.7339,31400.0
2014-04-24 13:15:00,99.99,100.1,99.99,100.06,151100.0,74.7339,74.8161,74.7339,74.7862,151100.0
2014-04-24 13:20:00,100.06,100.09,100.02,100.04,23200.0,74.7862,74.8087,74.7563,74.7713,23200.0
2014-04-24 13:25:00,100.04,100.08,100.02,100.04,18500.0,74.7713,74.8012,74.7563,74.7713,18500.0
2014-04-24 13:30:00,100.04,100.04,99.96,99.97,26400.0,74.7713,74.7713,74.7115,74.719,26400.0
2014-04-24 13:35:00,99.96,99.98,99.79,99.84,51800.0,74.7115,74.7264,74.5844,74.6218,51800.0
2014-04-24 13:40:00,99.83,99.88,99.82,99.83,22400.0,74.6143,74.6517,74.6069,74.6143,22400.0
2014-04-24 13:45:00,99.85,99.85,99.78,99.82,27700.0,74.6293,74.6293,74.577,74.6069,27700.0
2014-04-24 13:50:00,99.82,99.83,99.72,99.74,25800.0,74.6069,74.6143,74.5321,74.5471,25800.0
2014-04-24 13:55:00,99.74,99.76,99.7,99.72,24100.0,74.5471,74.562,74.5172,74.5321,24100.0
2014-04-24 14:00:00,99.71,99.76,99.67,99.75,20800.0,74.5246,74.562,74.4947,74.5545,20800.0
2014-04-24 14:05:00,99.73,99.79,99.71,99.74,26300.0,74.5396,74.5844,74.5246,74.5471,26300.0
2014-04-24 14:10:00,99.73,99.81,99.67,99.81,42600.0,74.5396,74.5994,74.4947,74.5994,42600.0
2014-04-24 14:15:00,99.8,99.87,99.78,99.81,33200.0,74.5919,74.6442,74.577,74.5994,33200.0
2014-04-24 14:20:00,99.81,99.86,99.76,99.82,41000.0,74.5994,74.6368,74.562,74.6069,41000.0
2014-04-24 14:25:00,99.82,99.89,99.81,99.87,50400.0,74.6069,74.6592,74.5994,74.6442,50400.0
2014-04-24 14:30:00,99.88,99.9,99.83,99.9,55000.0,74.6517,74.6666,74.6143,74.6666,55000.0
2014-04-24 14:35:00,99.9,99.9,99.84,99.86,30900.0,74.6666,74.6666,74.6218,74.6368,30900.0
2014-04-24 14:40:00,99.86,99.87,99.77,99.86,40200.0,74.6368,74.6442,74.5695,74.6368,40200.0
2014-04-24 14:45:00,99.86,99.94,99.86,99.93,54300.0,74.6368,74.6965,74.6368,74.6891,54300.0
2014-04-24 14:50:00,99.93,99.95,99.91,99.92,29800.0,74.6891,74.704,74.6741,74.6816,29800.0
2014-04-24 14:55:00,99.93,99.98,99.89,99.97,42500.0,74.6891,74.7264,74.6592,74.719,42500.0
2014-04-24 15:00:00,99.98,100.01,99.94,100.01,35500.0,74.7264,74.7489,74.6965,74.7489,35500.0
2014-04-24 15:05:00,100.01,100.04,99.99,100.02,41900.0,74.7489,74.7713,74.7339,74.7563,41900.0
2014-04-24 15:10:00,100.02,100.06,99.95,100.06,79100.0,74.7563,74.7862,74.704,74.7862,79100.0
2014-04-24 15:15:00,100.07,100.07,99.99,99.99,63200.0,74.7937,74.7937,74.7339,74.7339,63200.0
2014-04-24 15:20:00,99.99,100.02,99.95,100.01,45100.0,74.7339,74.7563,74.704,74.7489,45100.0
2014-04-24 15:25:00,100.02,100.02,99.89,99.89,49800.0,74.7563,74.7563,74.6592,74.6592,49800.0
2014-04-24 15:30:00,99.9,99.94,99.8,99.82,83900.0,74.6666,74.6965,74.5919,74.6069,83900.0
2014-04-24 15:35:00,99.82,99.84,99.8,99.82,96200.0,74.6069,74.6218,74.5919,74.6069,96200.0
2014-04-24 15:40:00,99.83,99.91,99.81,99.81,77900.0,74.6143,74.6741,74.5994,74.5994,77900.0
2014-04-24 15:45:00,99.81,99.83,99.76,99.76,114400.0,74.5994,74.6143,74.562,74.562,114400.0
2014-04-24 15:50:00,99.77,99.82,99.75,99.8,129100.0,74.5695,74.6069,74.5545,74.5919,129100.0
2014-04-24 15:55:00,99.8,99.85,99.78,99.84,194300.0,74.5919,74.6293,74.577,74.6218,194300.0
2014-04-25 09:30:00,99.85,100.0,99.67,99.86,112400.0,74.6293,74.7414,74.4947,74.6368,112400.0
2014-04-25 09:35:00,99.84,99.84,99.58,99.69,50100.0,74.6218,74.6218,74.4275,74.5097,50100.0
2014-04-25 09:40:00,99.69,99.98,99.64,99.88,31700.0,74.5097,74.7264,74.4723,74.6517,31700.0
2014-04-25 09:45:00,99.9,99.92,99.48,99.55,67700.0,74.6666,74.6816,74.3527,74.4051,67700.0
2014-04-25 09:50:00,99.56,99.76,99.53,99.75,48800.0,74.4125,74.562,74.3901,74.5545,48800.0
2014-04-25 09:55:00,99.75,99.78,99.59,99.67,40200.0,74.5545,74.577,74.4349,74.4947,40200.0
2014-04-25 10:00:00,99.67,99.69,99.59,99.66,40300.0,74.4947,74.5097,74.4349,74.4873,40300.0
2014-04-25 10:05:00,99.65,99.66,99.52,99.58,43800.0,74.4798,74.4873,74.3826,74.4275,43800.0
2014-04-25 10:10:00,99.58,99.6,99.4,99.4,44900.0,74.4275,74.4424,74.2929,74.2929,44900.0
2014-04-25 10:15:00,99.41,99.57,99.39,99.57,24600.0,74.3004,74.42,74.2855,74.42,24600.0
2014-04-25 10:20:00,99.57,99.7,99.57,99.66,28500.0,74.42,74.5172,74.42,74.4873,28500.0
2014-04-25 10:25:00,99.66,99.88,99.65,99.87,28800.0,74.4873,74.6517,74.4798,74.6442,28800.0
2014-04-25 10:30:00,99.88,99.91,99.83,99.86,45300.0,74.6517,74.6741,74.6143,74.6368,45300.0
2014-04-25 10:35:00,99.86,99.87,99.76,99.83,35700.0,74.6368,74.6442,74.562,74.6143,35700.0
2014-04-25 10:40:00,99.83,99.9,99.78,99.81,21900.0,74.6143,74.6666,74.577,74.5994,21900.0
2014-04-25 10:45:00,99.8,99.93,99.77,99.87,17700.0,74.5919,74.6891,74.5695,74.6442,17700.0
2014-04-25 10:50:00,99.87,99.89,99.68,99.75,28900.0,74.6442,74.6592,74.5022,74.5545,28900.0
2014-04-25 10:55:00,99.75,99.84,99.73,99.79,30000.0,74.5545,74.6218,74.5396,74.5844,30000.0
2014-04-25 11:00:00,99.78,99.85,99.7,99.82,23100.0,74.577,74.6293,74.5172,74.6069,23100.0
2014-04-25 11:05:00,99.82,99.84,99.75,99.81,24700.0,74.6069,74.6218,74.5545,74.5994,24700.0
2014-04-25 11:10:00,99.81,99.88,99.75,99.87,31200.0,74.5994,74.6517,74.5545,74.6442,31200.0
2014-04-25 11:15:00,99.87,99.93,99.86,99.89,45500.0,74.6442,74.6891,74.6368,74.6592,45500.0
2014-04-25 11:20:00,99.9,99.96,99.84,99.95,31500.0,74.6666,74.7115,74.6218,74.704,31500.0
2014-04-25 11:25:00,99.96,100.0,99.95,99.98,33600.0,74.7115,74.7414,74.704,74.7264,33600.0
2014-04-25 11:30:00,99.98,100.05,99.98,99.99,54800.0,74.7264,74.7788,74.7264,74.7339,54800.0
2014-04-25 11:35:00,100.01,100.13,99.97,100.07,41400.0,74.7489,74.8386,74.719,74.7937,41400.0
2014-04-25 11:40:00,100.07,100.11,100.03,100.09,24500.0,74.7937,74.8236,74.7638,74.8087,24500.0
2014-04-25 11:45:00,100.09,100.12,100.05,100.08,41200.0,74.8087,74.8311,74.7788,74.8012,41200.0
2014-04-25 11:50:00,100.08,100.23,100.08,100.23,40100.0,74.8012,74.9133,74.8012,74.9133,40100.0
2014-04-25 11:55:00,100.22,100.3,100.15,100.29,159400.0,74.9058,74.9656,74.8535,74.9581,159400.0
2014-04-25 12:00:00,100.29,100.36,100.28,100.36,55600.0,74.9581,75.0105,74.9507,75.0105,55600.0
2014-04-25 12:05:00,100.36,100.56,100.35,100.51,83300.0,75.0105,75.1599,75.003,75.1226,83300.0
2014-04-25 12:10:00,100.51,100.63,100.49,100.61,85600.0,75.1226,75.2123,75.1076,75.1973,85600.0
2014-04-25 12:15:00,100.61,100.62,100.54,100.55,48100.0,75.1973,75.2048,75.145,75.1525,48100.0
2014-04-25 12:20:00,100.55,100.62,100.53,100.59,40400.0,75.1525,75.2048,75.1375,75.1824,40400.0
2014-04-25 12:25:00,100.58,100.65,100.56,100.63,85700.0,75.1749,75.2272,75.1599,75.2123,85700.0
2014-04-25 12:30:00,100.63,100.69,100.61,100.61,57600.0,75.2123,75.2571,75.1973,75.1973,57600.0
2014-04-25 12:35:00,100.61,100.61,100.46,100.5,48700.0,75.1973,75.1973,75.0852,75.1151,48700.0
2014-04-25 12:40:00,100.5,100.51,100.42,100.45,33600.0,75.1151,75.1226,75.0553,75.0777,33600.0
2014-04-25 12:45:00,100.45,100.51,100.44,100.5,60600.0,75.0777,75.1226,75.0703,75.1151,60600.0
2014-04-25 12:50:00,100.51,100.51,100.42,100.46,62200.0,75.1226,75.1226,75.0553,75.0852,62200.0
2014-04-25 12:55:00,100.46,100.57,100.46,100.56,22300.0,75.0852,75.1674,75.0852,75.1599,22300.0
2014-04-25 13:00:00,100.57,100.57,100.46,100.47,27700.0,75.1674,75.1674,75.0852,75.0927,27700.0
2014-04-25 13:05:00,100.48,100.53,100.47,100.52,21800.0,75.1001,75.1375,75.0927,75.13,21800.0
2014-04-25 13:10:00,100.52,100.57,100.49,100.52,16000.0,75.13,75.1674,75.1076,75.13,16000.0
2014-04-25 13:15:00,100.52,100.56,100.5,100.54,21300.0,75.13,75.1599,75.1151,75.145,21300.0
2014-04-25 13:20:00,100.55,100.58,100.51,100.57,19800.0,75.1525,75.1749,75.1226,75.1674,19800.0
2014-04-25 13:25:00,100.58,100.69,100.58,100.69,22800.0,75.1749,75.2571,75.1749,75.2571,22800.0
2014-04-25 13:30:00,100.69,100.69,100.57,100.59,30300.0,75.2571,75.2571,75.1674,75.1824,30300.0
2014-04-25 13:35:00,100.59,100.61,100.57,100.6,20500.0,75.1824,75.1973,75.1674,75.1898,20500.0
2014-04-25 13:40:00,100.6,100.61,100.51,100.52,23600.0,75.1898,75.1973,75.1226,75.13,23600.0
2014-04-25 13:45:00,100.54,100.59,100.5,100.51,21400.0,75.145,75.1824,75.1151,75.1226,21400.0
2014-04-25 13:50:00,100.52,100.6,100.51,100.54,18900.0,75.13,75.1898,75.1226,75.145,18900.0
2014-04-25 13:55:00,100.55,100.57,100.5,100.5,19200.0,75.1525,75.1674,75.1151,75.1151,19200.0
2014-04-25 14:00:00,100.51,100.54,100.48,100.5,47800.0,75.1226,75.145,75.1001,75.1151,47800.0
2014-04-25 14:05:00,100.5,100.54,100.49,100.5,41700.0,75.1151,75.145,75.1076,75.1151,41700.0
2014-04-25 14:10:00,100.51,100.54,100.42,100.45,37800.0,75.1226,75.145,75.0553,75.0777,37800.0
2014-04-25 14:15:00,100.45,100.47,100.42,100.43,38600.0,75.0777,75.0927,75.0553,75.0628,38600.0
2014-04-25 14:20:00,100.43,100.44,100.36,100.4,53000.0,75.0628,75.0703,75.0105,75.0404,53000.0
2014-04-25 14:25:00,100.4,100.44,100.35,100.38,64100.0,75.0404,75.0703,75.003,75.0254,64100.0
2014-04-25 14:30:00,100.37,100.39,100.31,100.39,48200.0,75.0179,75.0329,74.9731,75.0329,48200.0
2014-04-25 14:35:00,100.4,100.5,100.4,100.49,39500.0,75.0404,75.1151,75.0404,75.1076,39500.0
2014-04-25 14:40:00,100.48,100.5,100.42,100.43,37200.0,75.1001,75.1151,75.0553,75.0628,37200.0
2014-04-25 14:45:00,100.42,100.54,100.41,100.53,47900.0,75.0553,75.145,75.0478,75.1375,47900.0
2014-04-25 14:50:00,100.54,100.59,100.52,100.53,35100.0,75.145,75.1824,75.13,75.1375,35100.0
2014-04-25 14:55:00,100.53,100.53,100.48,100.5,45400.0,75.1375,75.1375,75.1001,75.1151,45400.0
2014-04-25 15:00:00,100.5,100.55,100.48,100.54,75600.0,75.1151,75.1525,75.1001,75.145,75600.0
2014-04-25 15:05:00,100.55,100.59,100.53,100.55,41500.0,75.1525,75.1824,75.1375,75.1525,41500.0
2014-04-25 15:10:00,100.55,100.59,100.49,100.51,41300.0,75.1525,75.1824,75.1076,75.1226,41300.0
2014-04-25 15:15:00,100.5,100.66,100.48,100.63,63100.0,75.1151,75.2347,75.1001,75.2123,63100.0
2014-04-25 15:20:00,100.63,100.66,100.59,100.63,47900.0,75.2123,75.2347,75.1824,75.2123,47900.0
2014-04-25 15:25:00,100.63,100.75,100.61,100.69,71100.0,75.2123,75.3019,75.1973,75.2571,71100.0
2014-04-25 15:30:00,100.69,100.75,100.65,100.67,142500.0,75.2571,75.3019,75.2272,75.2422,142500.0
2014-04-25 15:35:00,100.67,100.71,100.62,100.65,144000.0,75.2422,75.2721,75.2048,75.2272,144000.0
2014-04-25 15:40:00,100.65,100.67,100.61,100.64,135800.0,75.2272,75.2422,75.1973,75.2197,135800.0
2014-04-25 15:45:00,100.65,100.71,100.6,100.68,109300.0,75.2272,75.2721,75.1898,75.2496,109300.0
2014-04-25 15:50:00,100.67,100.75,100.66,100.75,100900.0,75.2422,75.3019,75.2347,75.3019,100900.0
2014-04-25 15:55:00,100.75,100.75,100.66,100.72,325600.0,75.3019,75.3019,75.2347,75.2795,325600.0
2014-04-28 09:30:00,100.98,101.1,100.91,101.05,195900.0,75.4739,75.5635,75.4215,75.5262,195900.0
2014-04-28 09:35:00,101.06,101.18,100.94,101.1,152200.0,75.5336,75.6233,75.444,75.5635,152200.0
2014-04-28 09:40:00,101.11,101.15,100.81,100.81,128100.0,75.571,75.6009,75.3468,75.3468,128100.0
2014-04-28 09:45:00,100.81,100.92,100.72,100.72,63200.0,75.3468,75.429,75.2795,75.2795,63200.0
2014-04-28 09:50:00,100.72,100.86,100.72,100.77,52200.0,75.2795,75.3842,75.2795,75.3169,52200.0
2014-04-28 09:55:00,100.76,100.78,100.61,100.63,96800.0,75.3094,75.3244,75.1973,75.2123,96800.0
2014-04-28 10:00:00,100.65,100.85,100.62,100.85,49600.0,75.2272,75.3767,75.2048,75.3767,49600.0
2014-04-28 10:05:00,100.85,100.87,100.7,100.7,38700.0,75.3767,75.3916,75.2646,75.2646,38700.0
2014-04-28 10:10:00,100.7,100.78,100.69,100.78,48600.0,75.2646,75.3244,75.2571,75.3244,48600.0
2014-04-28 10:15:00,100.78,100.87,100.76,100.85,74900.0,75.3244,75.3916,75.3094,75.3767,74900.0
2014-04-28 10:20:00,100.85,100.92,100.78,100.79,47600.0,75.3767,75.429,75.3244,75.3318,47600.0
2014-04-28 10:25:00,100.79,100.82,100.76,100.78,42600.0,75.3318,75.3543,75.3094,75.3244,42600.0
2014-04-28 10:30:00,100.79,100.82,100.64,100.64,56400.0,75.3318,75.3543,75.2197,75.2197,56400.0
2014-04-28 10:35:00,100.64,100.67,100.64,100.66,36300.0,75.2197,75.2422,75.2197,75.2347,36300.0
2014-04-28 10:40:00,100.67,100.67,100.42,100.42,205500.0,75.2422,75.2422,75.0553,75.0553,205500.0
2014-04-28 10:45:00,100.43,100.45,100.3,100.33,205400.0,75.0628,75.0777,74.9656,74.988,205400.0
2014-04-28 10:50:00,100.33,100.33,100.27,100.28,148300.0,74.988,74.988,74.9432,74.9507,148300.0
2014-04-28 10:55:00,100.27,100.49,100.27,100.49,52600.0,74.9432,75.1076,74.9432,75.1076,52600.0
2014-04-28 11:00:00,100.48,100.56,100.36,100.36,50700.0,75.1001,75.1599,75.0105,75.0105,50700.0
2014-04-28 11:05:00,100.37,100.48,100.36,100.48,39800.0,75.0179,75.1001,75.0105,75.1001,39800.0
2014-04-28 11:10:00,100.48,100.5,100.34,100.34,38700.0,75.1001,75.1151,74.9955,74.9955,38700.0
2014-04-28 11:15:00,100.35,100.44,100.3,100.38,63900.0,75.003,75.0703,74.9656,75.0254,63900.0
2014-04-28 11:20:00,100.36,100.37,100.3,100.31,33900.0,75.0105,75.0179,74.9656,74.9731,33900.0
2014-04-28 11:25:00,100.32,100.33,100.17,100.17,83900.0,74.9806,74.988,74.8684,74.8684,83900.0
2014-04-28 11:30:00,100.18,100.22,100.15,100.21,53300.0,74.8759,74.9058,74.8535,74.8983,53300.0
2014-04-28 11:35:00,100.21,100.23,100.17,100.18,54900.0,74.8983,74.9133,74.8684,74.8759,54900.0
2014-04-28 11:40:00,100.19,100.2,100.15,100.16,69600.0,74.8834,74.8909,74.8535,74.861,69600.0
2014-04-28 11:45:00,100.15,100.15,100.05,100.09,77800.0,74.8535,74.8535,74.7788,74.8087,77800.0
2014-04-28 11:50:00,100.09,100.17,100.08,100.13,79900.0,74.8087,74.8684,74.8012,74.8386,79900.0
2014-04-28 11:55:00,100.12,100.13,100.02,100.03,62100.0,74.8311,74.8386,74.7563,74.7638,62100.0
2014-04-28 12:00:00,100.03,100.06,99.98,100.0,81300.0,74.7638,74.7862,74.7264,74.7414,81300.0
2014-04-28 12:05:00,100.0,100.01,99.98,100.0,43400.0,74.7414,74.7489,74.7264,74.7414,43400.0
2014-04-28 12:10:00,100.0,100.06,99.92,99.99,153700.0,74.7414,74.7862,74.6816,74.7339,153700.0
2014-04-28 12:15:00,99.99,100.03,99.96,99.98,82800.0,74.7339,74.7638,74.7115,74.7264,82800.0
2014-04-28 12:20:00,99.99,99.99,99.84,99.84,94500.0,74.7339,74.7339,74.6218,74.6218,94500.0
2014-04-28 12:25:00,99.85,99.97,99.84,99.94,102800.0,74.6293,74.719,74.6218,74.6965,102800.0
2014-04-28 12:30:00,99.96,100.03,99.95,100.02,45800.0,74.7115,74.7638,74.704,74.7563,45800.0
2014-04-28 12:35:00,100.01,100.03,100.0,100.0,22300.0,74.7489,74.7638,74.7414,74.7414,22300.0
2014-04-28 12:40:00,100.01,100.07,100.0,100.05,33300.0,74.7489,74.7937,74.7414,74.7788,33300.0
2014-04-28 12:45:00,100.06,100.13,100.05,100.12,54200.0,74.7862,74.8386,74.7788,74.8311,54200.0
2014-04-28 12:50:00,100.12,100.12,100.09,100.1,46300.0,74.8311,74.8311,74.8087,74.8161,46300.0
2014-04-28 12:55:00,100.09,100.12,100.07,100.1,43800.0,74.8087,74.8311,74.7937,74.8161,43800.0
2014-04-28 13:00:00,100.09,100.11,99.99,100.02,36400.0,74.8087,74.8236,74.7339,74.7563,36400.0
2014-04-28 13:05:00,100.01,100.03,99.94,99.97,85300.0,74.7489,74.7638,74.6965,74.719,85300.0
2014-04-28 13:10:00,99.97,99.97,99.9,99.91,89500.0,74.719,74.719,74.6666,74.6741,89500.0
2014-04-28 13:15:00,99.91,99.94,99.88,99.9,58300.0,74.6741,74.6965,74.6517,74.6666,58300.0
2014-04-28 13:20:00,99.9,99.9,99.81,99.83,83400.0,74.6666,74.6666,74.5994,74.6143,83400.0
2014-04-28 13:25:00,99.82,99.87,99.81,99.82,94600.0,74.6069,74.6442,74.5994,74.6069,94600.0
2014-04-28 13:30:00,99.83,99.83,99.65,99.67,131500.0,74.6143,74.6143,74.4798,74.4947,131500.0
2014-04-28 13:35:00,99.65,99.72,99.65,99.72,62300.0,74.4798,74.5321,74.4798,74.5321,62300.0
2014-04-28 13:40:00,99.71,99.74,99.69,99.7,34600.0,74.5246,74.5471,74.5097,74.5172,34600.0
2014-04-28 13:45:00,99.7,99.73,99.69,99.73,39400.0,74.5172,74.5396,74.5097,74.5396,39400.0
2014-04-28 13:50:00,99.73,99.89,99.72,99.87,58100.0,74.5396,74.6592,74.5321,74.6442,58100.0
2014-04-28 13:55:00,99.86,99.87,99.79,99.82,30900.0,74.6368,74.6442,74.5844,74.6069,30900.0
2014-04-28 14:00:00,99.81,99.84,99.7,99.71,115100.0,74.5994,74.6218,74.5172,74.5246,115100.0
2014-04-28 14:05:00,99.71,99.75,99.71,99.74,27000.0,74.5246,74.5545,74.5246,74.5471,27000.0
2014-04-28 14:10:00,99.74,99.81,99.73,99.76,39600.0,74.5471,74.5994,74.5396,74.562,39600.0
2014-04-28 14:15:00,99.76,99.85,99.74,99.82,67600.0,74.562,74.6293,74.5471,74.6069,67600.0
2014-04-28 14:20:00,99.83,99.88,99.81,99.86,112400.0,74.6143,74.6517,74.5994,74.6368,112400.0
2014-04-28 14:25:00,99.86,99.91,99.86,99.87,91400.0,74.6368,74.6741,74.6368,74.6442,91400.0
2014-04-28 14:30:00,99.87,99.91,99.84,99.84,52000.0,74.6442,74.6741,74.6218,74.6218,52000.0
2014-04-28 14:35:00,99.84,99.87,99.83,99.83,70900.0,74.6218,74.6442,74.6143,74.6143,70900.0
2014-04-28 14:40:00,99.84,99.84,99.78,99.8,52200.0,74.6218,74.6218,74.577,74.5919,52200.0
2014-04-28 14:45:00,99.8,99.86,99.79,99.86,72700.0,74.5919,74.6368,74.5844,74.6368,72700.0
2014-04-28 14:50:00,99.86,99.86,99.8,99.81,99900.0,74.6368,74.6368,74.5919,74.5994,99900.0
2014-04-28 14:55:00,99.81,99.81,99.77,99.8,86200.0,74.5994,74.5994,74.5695,74.5919,86200.0
2014-04-28 15:00:00,99.8,99.87,99.8,99.87,45000.0,74.5919,74.6442,74.5919,74.6442,45000.0
2014-04-28 15:05:00,99.87,99.95,99.85,99.95,69500.0,74.6442,74.704,74.6293,74.704,69500.0
2014-04-28 15:10:00,99.95,100.16,99.95,100.16,69100.0,74.704,74.861,74.704,74.861,69100.0
2014-04-28 15:15:00,100.15,100.25,100.07,100.24,127000.0,74.8535,74.9282,74.7937,74.9208,127000.0
2014-04-28 15:20:00,100.24,100.35,100.22,100.33,206400.0,74.9208,75.003,74.9058,74.988,206400.0
2014-04-28 15:25:00,100.33,100.44,100.3,100.42,94100.0,74.988,75.0703,74.9656,75.0553,94100.0
2014-04-28 15:30:00,100.42,100.5,100.41,100.46,85000.0,75.0553,75.1151,75.0478,75.0852,85000.0
2014-04-28 15:35:00,100.47,100.53,100.45,100.51,110300.0,75.0927,75.1375,75.0777,75.1226,110300.0
2014-04-28 15:40:00,100.51,100.58,100.51,100.56,128800.0,75.1226,75.1749,75.1226,75.1599,128800.0
2014-04-28 15:45:00,100.57,100.57,100.42,100.47,151500.0,75.1674,75.1674,75.0553,75.0927,151500.0
2014-04-28 15:50:00,100.46,100.56,100.45,100.49,138900.0,75.0852,75.1599,75.0777,75.1076,138900.0
2014-04-28 15:55:00,100.49,100.5,100.31,100.31,293500.0,75.1076,75.1151,74.9731,74.9731,293500.0
2014-04-29 09:30:00,100.21,100.26,99.81,99.9,167600.0,74.8983,74.9357,74.5994,74.6666,167600.0
2014-04-29 09:35:00,99.95,100.38,99.93,100.28,68100.0,74.704,75.0254,74.6891,74.9507,68100.0
2014-04-29 09:40:00,100.28,100.55,99.86,100.26,191100.0,74.9507,75.1525,74.6368,74.9357,191100.0
2014-04-29 09:45:00,100.25,100.57,100.2,100.53,83100.0,74.9282,75.1674,74.8909,75.1375,83100.0
2014-04-29 09:50:00,100.53,101.18,100.51,101.13,214000.0,75.1375,75.6233,75.1226,75.586,214000.0
2014-04-29 09:55:00,101.14,101.25,101.12,101.23,174600.0,75.5934,75.6757,75.5785,75.6607,174600.0
2014-04-29 10:00:00,101.24,101.43,101.13,101.29,216800.0,75.6682,75.8102,75.586,75.7056,216800.0
2014-04-29 10:05:00,101.3,101.3,101.24,101.29,135200.0,75.713,75.713,75.6682,75.7056,135200.0
2014-04-29 10:10:00,101.3,101.3,101.03,101.04,80800.0,75.713,75.713,75.5112,75.5187,80800.0
2014-04-29 10:15:00,101.03,101.05,100.92,100.92,39900.0,75.5112,75.5262,75.429,75.429,39900.0
2014-04-29 10:20:00,100.92,100.99,100.89,100.89,29300.0,75.429,75.4813,75.4066,75.4066,29300.0
2014-04-29 10:25:00,100.9,100.9,100.76,100.88,41700.0,75.4141,75.4141,75.3094,75.3991,41700.0
2014-04-29 10:30:00,100.87,100.94,100.85,100.92,36100.0,75.3916,75.444,75.3767,75.429,36100.0
2014-04-29 10:35:00,100.92,101.19,100.92,101.19,40300.0,75.429,75.6308,75.429,75.6308,40300.0
2014-04-29 10:40:00,101.18,101.24,101.09,101.23,84400.0,75.6233,75.6682,75.5561,75.6607,84400.0
2014-04-29 10:45:00,101.24,101.32,101.24,101.25,77000.0,75.6682,75.728,75.6682,75.6757,77000.0
2014-04-29 10:50:00,101.25,101.34,101.24,101.31,113000.0,75.6757,75.7429,75.6682,75.7205,113000.0
2014-04-29 10:55:00,101.3,101.34,101.22,101.23,27200.0,75.713,75.7429,75.6532,75.6607,27200.0
2014-04-29 11:00:00,101.22,101.3,101.21,101.24,40700.0,75.6532,75.713,75.6458,75.6682,40700.0
2014-04-29 11:05:00,101.24,101.24,101.09,101.09,54100.0,75.6682,75.6682,75.5561,75.5561,54100.0
2014-04-29 11:10:00,101.1,101.1,101.01,101.05,36300.0,75.5635,75.5635,75.4963,75.5262,36300.0
2014-04-29 11:15:00,101.05,101.09,100.92,100.93,76000.0,75.5262,75.5561,75.429,75.4365,76000.0
2014-04-29 11:20:00,100.93,101.01,100.89,101.0,44700.0,75.4365,75.4963,75.4066,75.4888,44700.0
2014-04-29 11:25:00,101.0,101.05,100.94,100.99,37500.0,75.4888,75.5262,75.444,75.4813,37500.0
2014-04-29 11:30:00,100.97,101.06,100.95,101.04,43300.0,75.4664,75.5336,75.4514,75.5187,43300.0
2014-04-29 11:35:00,101.05,101.19,101.05,101.19,52000.0,75.5262,75.6308,75.5262,75.6308,52000.0
2014-04-29 11:40:00,101.18,101.29,101.18,101.27,80600.0,75.6233,75.7056,75.6233,75.6906,80600.0
2014-04-29 11:45:00,101.26,101.27,101.15,101.17,71500.0,75.6831,75.6906,75.6009,75.6159,71500.0
2014-04-29 11:50:00,101.16,101.21,101.12,101.2,39400.0,75.6084,75.6458,75.5785,75.6383,39400.0
2014-04-29 11:55:00,101.19,101.22,101.14,101.15,104200.0,75.6308,75.6532,75.5934,75.6009,104200.0
2014-04-29 12:00:00,101.15,101.24,101.13,101.23,54200.0,75.6009,75.6682,75.586,75.6607,54200.0
2014-04-29 12:05:00,101.23,101.32,101.23,101.24,42500.0,75.6607,75.728,75.6607,75.6682,42500.0
2014-04-29 12:10:00,101.23,101.28,101.2,101.26,37800.0,75.6607,75.6981,75.6383,75.6831,37800.0
2014-04-29 12:15:00,101.26,101.26,101.2,101.2,14500.0,75.6831,75.6831,75.6383,75.6383,14500.0
2014-04-29 12:20:00,101.2,101.38,101.19,101.38,61800.0,75.6383,75.7728,75.6308,75.7728,61800.0
2014-04-29 12:25:00,101.38,101.39,101.21,101.25,36700.0,75.7728,75.7803,75.6458,75.6757,36700.0
2014-04-29 12:30:00,101.24,101.32,101.22,101.3,27600.0,75.6682,75.728,75.6532,75.713,27600.0
2014-04-29 12:35:00,101.3,101.3,101.15,101.16,27200.0,75.713,75.713,75.6009,75.6084,27200.0
2014-04-29 12:40:00,101.14,101.16,101.09,101.13,23100.0,75.5934,75.6084,75.5561,75.586,23100.0
2014-04-29 12:45:00,101.12,101.12,101.03,101.04,25200.0,75.5785,75.5785,75.5112,75.5187,25200.0
2014-04-29 12:50:00,101.04,101.13,101.04,101.09,19200.0,75.5187,75.586,75.5187,75.5561,19200.0
2014-04-29 12:55:00,101.09,101.23,101.09,101.22,29900.0,75.5561,75.6607,75.5561,75.6532,29900.0
2014-04-29 13:00:00,101.23,101.24,101.19,101.19,16000.0,75.6607,75.6682,75.6308,75.6308,16000.0
2014-04-29 13:05:00,101.2,101.2,101.04,101.04,20800.0,75.6383,75.6383,75.5187,75.5187,20800.0
2014-04-29 13:10:00,101.05,101.09,101.02,101.07,30600.0,75.5262,75.5561,75.5038,75.5411,30600.0
2014-04-29 13:15:00,101.07,101.09,101.04,101.05,8700.0,75.5411,75.5561,75.5187,75.5262,8700.0
2014-04-29 13:20:00,101.05,101.14,101.04,101.1,29800.0,75.5262,75.5934,75.5187,75.5635,29800.0
2014-04-29 13:25:00,101.09,101.18,101.05,101.17,15000.0,75.5561,75.6233,75.5262,75.6159,15000.0
2014-04-29 13:30:00,101.18,101.26,101.16,101.23,49100.0,75.6233,75.6831,75.6084,75.6607,49100.0
2014-04-29 13:35:00,101.23,101.42,101.23,101.42,85900.0,75.6607,75.8027,75.6607,75.8027,85900.0
2014-04-29 13:40:00,101.42,101.42,101.35,101.37,42800.0,75.8027,75.8027,75.7504,75.7653,42800.0
2014-04-29 13:45:00,101.37,101.43,101.37,101.42,46400.0,75.7653,75.8102,75.7653,75.8027,46400.0
2014-04-29 13:50:00,101.41,101.5,101.41,101.47,53300.0,75.7952,75.8625,75.7952,75.8401,53300.0
2014-04-29 13:55:00,101.47,101.49,101.43,101.48,65200.0,75.8401,75.855,75.8102,75.8476,65200.0
2014-04-29 14:00:00,101.49,101.62,101.48,101.59,178200.0,75.855,75.9522,75.8476,75.9298,178200.0
2014-04-29 14:05:00,101.58,101.59,101.54,101.58,58100.0,75.9223,75.9298,75.8924,75.9223,58100.0
2014-04-29 14:10:00,101.59,101.63,101.56,101.63,69500.0,75.9298,75.9597,75.9074,75.9597,69500.0
2014-04-29 14:15:00,101.63,101.63,101.52,101.62,42200.0,75.9597,75.9597,75.8775,75.9522,42200.0
2014-04-29 14:20:00,101.61,101.62,101.57,101.58,39200.0,75.9447,75.9522,75.9148,75.9223,39200.0
2014-04-29 14:25:00,101.57,101.73,101.57,101.67,99800.0,75.9148,76.0344,75.9148,75.9896,99800.0
2014-04-29 14:30:00,101.66,101.66,101.57,101.58,36800.0,75.9821,75.9821,75.9148,75.9223,36800.0
2014-04-29 14:35:00,101.58,101.6,101.53,101.54,36900.0,75.9223,75.9373,75.8849,75.8924,36900.0
2014-04-29 14:40:00,101.54,101.6,101.53,101.58,58900.0,75.8924,75.9373,75.8849,75.9223,58900.0
2014-04-29 14:45:00,101.59,101.62,101.58,101.61,53100.0,75.9298,75.9522,75.9223,75.9447,53100.0
2014-04-29 14:50:00,101.6,101.69,101.6,101.68,48000.0,75.9373,76.0045,75.9373,75.997,48000.0
2014-04-29 14:55:00,101.67,101.68,101.61,101.64,72300.0,75.9896,75.997,75.9447,75.9671,72300.0
2014-04-29 15:00:00,101.65,101.67,101.63,101.67,36300.0,75.9746,75.9896,75.9597,75.9896,36300.0
2014-04-29 15:05:00,101.66,101.75,101.66,101.74,81000.0,75.9821,76.0494,75.9821,76.0419,81000.0
2014-04-29 15:10:00,101.73,101.76,101.7,101.75,81400.0,76.0344,76.0568,76.012,76.0494,81400.0
2014-04-29 15:15:00,101.74,101.76,101.71,101.73,64400.0,76.0419,76.0568,76.0195,76.0344,64400.0
2014-04-29 15:20:00,101.73,101.78,101.71,101.71,53300.0,76.0344,76.0718,76.0195,76.0195,53300.0
2014-04-29 15:25:00,101.71,101.78,101.71,101.77,93100.0,76.0195,76.0718,76.0195,76.0643,93100.0
2014-04-29 15:30:00,101.77,101.77,101.6,101.6,127000.0,76.0643,76.0643,75.9373,75.9373,127000.0
2014-04-29 15:35:00,101.6,101.62,101.51,101.59,132600.0,75.9373,75.9522,75.87,75.9298,132600.0
2014-04-29 15:40:00,101.59,101.59,101.48,101.51,78100.0,75.9298,75.9298,75.8476,75.87,78100.0
2014-04-29 15:45:00,101.5,101.62,101.48,101.55,196700.0,75.8625,75.9522,75.8476,75.8999,196700.0
2014-04-29 15:50:00,101.55,101.55,101.47,101.51,129400.0,75.8999,75.8999,75.8401,75.87,129400.0
2014-04-29 15:55:00,101.51,101.53,101.45,101.5,322100.0,75.87,75.8849,75.8251,75.8625,322100.0
2014-04-30 09:30:00,101.55,101.7,101.33,101.36,112100.0,75.8999,76.012,75.7355,75.7579,112100.0
2014-04-30 09:35:00,101.39,101.39,101.07,101.28,33400.0,75.7803,75.7803,75.5411,75.6981,33400.0
2014-04-30 09:40:00,101.3,101.46,101.12,101.46,100300.0,75.713,75.8326,75.5785,75.8326,100300.0
2014-04-30 09:45:00,101.47,101.5,101.3,101.35,61000.0,75.8401,75.8625,75.713,75.7504,61000.0
2014-04-30 09:50:00,101.32,101.36,101.23,101.28,28400.0,75.728,75.7579,75.6607,75.6981,28400.0
2014-04-30 09:55:00,101.27,101.47,101.23,101.32,30800.0,75.6906,75.8401,75.6607,75.728,30800.0
2014-04-30 10:00:00,101.32,101.35,101.24,101.27,35100.0,75.728,75.7504,75.6682,75.6906,35100.0
2014-04-30 10:05:00,101.27,101.46,101.19,101.27,31700.0,75.6906,75.8326,75.6308,75.6906,31700.0
2014-04-30 10:10:00,101.28,101.36,101.27,101.35,23700.0,75.6981,75.7579,75.6906,75.7504,23700.0
2014-04-30 10:15:00,101.35,101.37,101.3,101.3,41200.0,75.7504,75.7653,75.713,75.713,41200.0
2014-04-30 10:20:00,101.31,101.5,101.31,101.47,73700.0,75.7205,75.8625,75.7205,75.8401,73700.0
2014-04-30 10:25:00,101.47,101.65,101.47,101.65,60600.0,75.8401,75.9746,75.8401,75.9746,60600.0
2014-04-30 10:30:00,101.64,101.76,101.57,101.57,59200.0,75.9671,76.0568,75.9148,75.9148,59200.0
2014-04-30 10:35:00,101.57,101.68,101.56,101.6,48100.0,75.9148,75.997,75.9074,75.9373,48100.0
2014-04-30 10:40:00,101.61,101.61,101.51,101.51,23400.0,75.9447,75.9447,75.87,75.87,23400.0
2014-04-30 10:45:00,101.51,101.55,101.44,101.52,38400.0,75.87,75.8999,75.8177,75.8775,38400.0
2014-04-30 10:50:00,101.52,101.69,101.52,101.64,43400.0,75.8775,76.0045,75.8775,75.9671,43400.0
2014-04-30 10:55:00,101.64,101.66,101.4,101.41,83800.0,75.9671,75.9821,75.7878,75.7952,83800.0
2014-04-30 11:00:00,101.41,101.49,101.36,101.41,25900.0,75.7952,75.855,75.7579,75.7952,25900.0
2014-04-30 11:05:00,101.41,101.43,101.25,101.28,48700.0,75.7952,75.8102,75.6757,75.6981,48700.0
2014-04-30 11:10:00,101.29,101.29,101.04,101.09,66800.0,75.7056,75.7056,75.5187,75.5561,66800.0
2014-04-30 11:15:00,101.09,101.14,101.05,101.07,15300.0,75.5561,75.5934,75.5262,75.5411,15300.0
2014-04-30 11:20:00,101.07,101.14,101.04,101.14,17800.0,75.5411,75.5934,75.5187,75.5934,17800.0
2014-04-30 11:25:00,101.13,101.19,101.07,101.19,36000.0,75.586,75.6308,75.5411,75.6308,36000.0
2014-04-30 11:30:00,101.2,101.22,101.15,101.16,23600.0,75.6383,75.6532,75.6009,75.6084,23600.0
2014-04-30 11:35:00,101.17,101.18,101.05,101.08,24200.0,75.6159,75.6233,75.5262,75.5486,24200.0
2014-04-30 11:40:00,101.08,101.15,101.07,101.11,10000.0,75.5486,75.6009,75.5411,75.571,10000.0
2014-04-30 11:45:00,101.11,101.23,101.1,101.23,42600.0,75.571,75.6607,75.5635,75.6607,42600.0
2014-04-30 11:50:00,101.25,101.36,101.24,101.35,41400.0,75.6757,75.7579,75.6682,75.7504,41400.0
2014-04-30 11:55:00,101.34,101.36,101.27,101.3,22200.0,75.7429,75.7579,75.6906,75.713,22200.0
2014-04-30 12:00:00,101.29,101.33,101.27,101.32,19100.0,75.7056,75.7355,75.6906,75.728,19100.0
2014-04-30 12:05:00,101.33,101.42,101.33,101.37,33800.0,75.7355,75.8027,75.7355,75.7653,33800.0
2014-04-30 12:10:00,101.36,101.47,101.36,101.46,12800.0,75.7579,75.8401,75.7579,75.8326,12800.0
2014-04-30 12:15:00,101.45,101.6,101.45,101.54,39700.0,75.8251,75.9373,75.8251,75.8924,39700.0
2014-04-30 12:20:00,101.55,101.61,101.54,101.57,39300.0,75.8999,75.9447,75.8924,75.9148,39300.0
2014-04-30 12:25:00,101.57,101.6,101.48,101.59,59400.0,75.9148,75.9373,75.8476,75.9298,59400.0
2014-04-30 12:30:00,101.59,101.68,101.58,101.66,64300.0,75.9298,75.997,75.9223,75.9821,64300.0
2014-04-30 12:35:00,101.67,101.76,101.64,101.73,89300.0,75.9896,76.0568,75.9671,76.0344,89300.0
2014-04-30 12:40:00,101.72,101.72,101.64,101.65,22500.0,76.0269,76.0269,75.9671,75.9746,22500.0
2014-04-30 12:45:00,101.65,101.65,101.59,101.61,13300.0,75.9746,75.9746,75.9298,75.9447,13300.0
2014-04-30 12:50:00,101.61,101.64,101.58,101.64,16800.0,75.9447,75.9671,75.9223,75.9671,16800.0
2014-04-30 12:55:00,101.64,101.64,101.61,101.61,6500.0,75.9671,75.9671,75.9447,75.9447,6500.0
2014-04-30 13:00:00,101.6,101.61,101.54,101.59,8100.0,75.9373,75.9447,75.8924,75.9298,8100.0
2014-04-30 13:05:00,101.58,101.6,101.58,101.6,4700.0,75.9223,75.9373,75.9223,75.9373,4700.0
2014-04-30 13:10:00,101.6,101.6,101.51,101.51,23400.0,75.9373,75.9373,75.87,75.87,23400.0
2014-04-30 13:15:00,101.52,101.54,101.45,101.45,10900.0,75.8775,75.8924,75.8251,75.8251,10900.0
2014-04-30 13:20:00,101.46,101.47,101.33,101.33,35600.0,75.8326,75.8401,75.7355,75.7355,35600.0
2014-04-30 13:25:00,101.34,101.46,101.31,101.44,53600.0,75.7429,75.8326,75.7205,75.8177,53600.0
2014-04-30 13:30:00,101.44,101.46,101.43,101.45,18300.0,75.8177,75.8326,75.8102,75.8251,18300.0
2014-04-30 13:35:00,101.44,101.46,101.35,101.42,26200.0,75.8177,75.8326,75.7504,75.8027,26200.0
2014-04-30 13:40:00,101.42,101.42,101.37,101.38,9700.0,75.8027,75.8027,75.7653,75.7728,9700.0
2014-04-30 13:45:00,101.38,101.4,101.31,101.34,26400.0,75.7728,75.7878,75.7205,75.7429,26400.0
2014-04-30 13:50:00,101.35,101.38,101.35,101.38,10200.0,75.7504,75.7728,75.7504,75.7728,10200.0
2014-04-30 13:55:00,101.38,101.38,101.31,101.31,14900.0,75.7728,75.7728,75.7205,75.7205,14900.0
2014-04-30 14:00:00,101.31,101.46,101.18,101.41,39900.0,75.7205,75.8326,75.6233,75.7952,39900.0
2014-04-30 14:05:00,101.39,101.42,101.24,101.3,48600.0,75.7803,75.8027,75.6682,75.713,48600.0
2014-04-30 14:10:00,101.3,101.33,101.15,101.2,29400.0,75.713,75.7355,75.6009,75.6383,29400.0
2014-04-30 14:15:00,101.2,101.3,101.17,101.26,20600.0,75.6383,75.713,75.6159,75.6831,20600.0
2014-04-30 14:20:00,101.25,101.31,101.19,101.28,19100.0,75.6757,75.7205,75.6308,75.6981,19100.0
2014-04-30 14:25:00,101.29,101.33,101.25,101.25,14800.0,75.7056,75.7355,75.6757,75.6757,14800.0
2014-04-30 14:30:00,101.26,101.35,101.22,101.27,23100.0,75.6831,75.7504,75.6532,75.6906,23100.0
2014-04-30 14:35:00,101.28,101.33,101.24,101.25,23600.0,75.6981,75.7355,75.6682,75.6757,23600.0
2014-04-30 14:40:00,101.25,101.28,101.2,101.2,29600.0,75.6757,75.6981,75.6383,75.6383,29600.0
2014-04-30 14:45:00,101.19,101.3,101.19,101.27,26400.0,75.6308,75.713,75.6308,75.6906,26400.0
2014-04-30 14:50:00,101.26,101.34,101.26,101.28,28700.0,75.6831,75.7429,75.6831,75.6981,28700.0
2014-04-30 14:55:00,101.28,101.3,101.15,101.18,49500.0,75.6981,75.713,75.6009,75.6233,49500.0
2014-04-30 15:00:00,101.19,101.25,101.14,101.16,29700.0,75.6308,75.6757,75.5934,75.6084,29700.0
2014-04-30 15:05:00,101.16,101.18,101.1,101.1,27400.0,75.6084,75.6233,75.5635,75.5635,27400.0
2014-04-30 15:10:00,101.11,101.22,101.07,101.17,50900.0,75.571,75.6532,75.5411,75.6159,50900.0
2014-04-30 15:15:00,101.17,101.18,101.07,101.11,22700.0,75.6159,75.6233,75.5411,75.571,22700.0
2014-04-30 15:20:00,101.11,101.14,101.07,101.08,25800.0,75.571,75.5934,75.5411,75.5486,25800.0
2014-04-30 15:25:00,101.08,101.18,101.07,101.11,34100.0,75.5486,75.6233,75.5411,75.571,34100.0
2014-04-30 15:30:00,101.12,101.17,101.11,101.15,37600.0,75.5785,75.6159,75.571,75.6009,37600.0
2014-04-30 15:35:00,101.14,101.14,101.09,101.1,55900.0,75.5934,75.5934,75.5561,75.5635,55900.0
2014-04-30 15:40:00,101.09,101.18,101.07,101.18,79200.0,75.5561,75.6233,75.5411,75.6233,79200.0
2014-04-30 15:45:00,101.18,101.22,101.09,101.22,167300.0,75.6233,75.6532,75.5561,75.6532,167300.0
2014-04-30 15:50:00,101.22,101.3,101.22,101.3,103400.0,75.6532,75.713,75.6532,75.713,103400.0
2014-04-30 15:55:00,101.31,101.34,101.24,101.34,314600.0,75.7205,75.7429,75.6682,75.7429,314600.0
2014-05-01 09:30:00,100.68,100.77,100.37,100.54,320400.0,75.2496,75.3169,75.0179,75.145,320400.0
2014-05-01 09:35:00,100.53,100.65,100.46,100.55,82900.0,75.1375,75.2272,75.0852,75.1525,82900.0
2014-05-01 09:40:00,100.54,100.78,100.48,100.69,68500.0,75.145,75.3244,75.1001,75.2571,68500.0
2014-05-01 09:45:00,100.69,100.86,100.57,100.68,53900.0,75.2571,75.3842,75.1674,75.2496,53900.0
2014-05-01 09:50:00,100.65,100.67,100.49,100.62,49200.0,75.2272,75.2422,75.1076,75.2048,49200.0
2014-05-01 09:55:00,100.63,100.71,100.62,100.68,22600.0,75.2123,75.2721,75.2048,75.2496,22600.0
2014-05-01 10:00:00,100.7,100.79,100.61,100.65,43600.0,75.2646,75.3318,75.1973,75.2272,43600.0
2014-05-01 10:05:00,100.64,100.75,100.64,100.75,25900.0,75.2197,75.3019,75.2197,75.3019,25900.0
2014-05-01 10:10:00,100.75,100.75,100.67,100.69,22100.0,75.3019,75.3019,75.2422,75.2571,22100.0
2014-05-01 10:15:00,100.68,100.7,100.6,100.66,29500.0,75.2496,75.2646,75.1898,75.2347,29500.0
2014-05-01 10:20:00,100.66,100.7,100.63,100.65,30500.0,75.2347,75.2646,75.2123,75.2272,30500.0
2014-05-01 10:25:00,100.65,100.7,100.62,100.65,33600.0,75.2272,75.2646,75.2048,75.2272,33600.0
2014-05-01 10:30:00,100.66,100.7,100.65,100.7,24100.0,75.2347,75.2646,75.2272,75.2646,24100.0
2014-05-01 10:35:00,100.7,100.7,100.6,100.61,23300.0,75.2646,75.2646,75.1898,75.1973,23300.0
2014-05-01 10:40:00,100.61,100.63,100.51,100.52,41000.0,75.1973,75.2123,75.1226,75.13,41000.0
2014-05-01 10:45:00,100.52,100.54,100.48,100.5,78200.0,75.13,75.145,75.1001,75.1151,78200.0
2014-05-01 10:50:00,100.49,100.56,100.46,100.47,59000.0,75.1076,75.1599,75.0852,75.0927,59000.0
2014-05-01 10:55:00,100.47,100.51,100.38,100.4,40600.0,75.0927,75.1226,75.0254,75.0404,40600.0
2014-05-01 11:00:00,100.4,100.48,100.36,100.48,52800.0,75.0404,75.1001,75.0105,75.1001,52800.0
2014-05-01 11:05:00,100.47,100.51,100.41,100.43,43700.0,75.0927,75.1226,75.0478,75.0628,43700.0
2014-05-01 11:10:00,100.44,100.49,100.39,100.43,88900.0,75.0703,75.1076,75.0329,75.0628,88900.0
2014-05-01 11:15:00,100.44,100.51,100.39,100.39,49300.0,75.0703,75.1226,75.0329,75.0329,49300.0
2014-05-01 11:20:00,100.4,100.42,100.36,100.42,97300.0,75.0404,75.0553,75.0105,75.0553,97300.0
2014-05-01 11:25:00,100.42,100.44,100.38,100.39,54900.0,75.0553,75.0703,75.0254,75.0329,54900.0
2014-05-01 11:30:00,100.4,100.46,100.39,100.4,53600.0,75.0404,75.0852,75.0329,75.0404,53600.0
2014-05-01 11:35:00,100.41,100.47,100.41,100.44,27400.0,75.0478,75.0927,75.0478,75.0703,27400.0
2014-05-01 11:40:00,100.45,100.47,100.43,100.43,30900.0,75.0777,75.0927,75.0628,75.0628,30900.0
2014-05-01 11:45:00,100.43,100.48,100.4,100.4,41400.0,75.0628,75.1001,75.0404,75.0404,41400.0
2014-05-01 11:50:00,100.41,100.42,100.36,100.42,26600.0,75.0478,75.0553,75.0105,75.0553,26600.0
2014-05-01 11:55:00,100.42,100.42,100.33,100.36,23100.0,75.0553,75.0553,74.988,75.0105,23100.0
2014-05-01 12:00:00,100.36,100.46,100.36,100.44,24900.0,75.0105,75.0852,75.0105,75.0703,24900.0
2014-05-01 12:05:00,100.43,100.46,100.39,100.45,34400.0,75.0628,75.0852,75.0329,75.0777,34400.0
2014-05-01 12:10:00,100.45,100.59,100.45,100.59,30600.0,75.0777,75.1824,75.0777,75.1824,30600.0
2014-05-01 12:15:00,100.59,100.66,100.58,100.62,23600.0,75.1824,75.2347,75.1749,75.2048,23600.0
2014-05-01 12:20:00,100.62,100.7,100.6,100.69,35600.0,75.2048,75.2646,75.1898,75.2571,35600.0
2014-05-01 12:25:00,100.7,100.72,100.65,100.68,36500.0,75.2646,75.2795,75.2272,75.2496,36500.0
2014-05-01 12:30:00,100.67,100.75,100.67,100.74,19700.0,75.2422,75.3019,75.2422,75.2945,19700.0
2014-05-01 12:35:00,100.73,100.79,100.72,100.72,40400.0,75.287,75.3318,75.2795,75.2795,40400.0
2014-05-01 12:40:00,100.71,100.79,100.7,100.79,15400.0,75.2721,75.3318,75.2646,75.3318,15400.0
2014-05-01 12:45:00,100.78,100.81,100.73,100.81,13200.0,75.3244,75.3468,75.287,75.3468,13200.0
2014-05-01 12:50:00,100.82,100.84,100.81,100.84,9700.0,75.3543,75.3692,75.3468,75.3692,9700.0
2014-05-01 12:55:00,100.84,100.89,100.82,100.87,19700.0,75.3692,75.4066,75.3543,75.3916,19700.0
2014-05-01 13:00:00,100.85,100.87,100.82,100.85,12200.0,75.3767,75.3916,75.3543,75.3767,12200.0
2014-05-01 13:05:00,100.84,100.9,100.81,100.9,10900.0,75.3692,75.4141,75.3468,75.4141,10900.0
2014-05-01 13:10:00,100.9,100.9,100.83,100.86,14400.0,75.4141,75.4141,75.3617,75.3842,14400.0
2014-05-01 13:15:00,100.86,100.88,100.82,100.88,10600.0,75.3842,75.3991,75.3543,75.3991,10600.0
2014-05-01 13:20:00,100.87,100.9,100.84,100.9,11900.0,75.3916,75.4141,75.3692,75.4141,11900.0
2014-05-01 13:25:00,100.9,100.94,100.88,100.89,17700.0,75.4141,75.444,75.3991,75.4066,17700.0
2014-05-01 13:30:00,100.9,100.9,100.8,100.83,12300.0,75.4141,75.4141,75.3393,75.3617,12300.0
2014-05-01 13:35:00,100.84,100.95,100.83,100.95,17900.0,75.3692,75.4514,75.3617,75.4514,17900.0
2014-05-01 13:40:00,100.95,100.96,100.91,100.91,14700.0,75.4514,75.4589,75.4215,75.4215,14700.0
2014-05-01 13:45:00,100.91,100.93,100.87,100.87,10800.0,75.4215,75.4365,75.3916,75.3916,10800.0
2014-05-01 13:50:00,100.86,100.92,100.81,100.9,11500.0,75.3842,75.429,75.3468,75.4141,11500.0
2014-05-01 13:55:00,100.91,100.91,100.81,100.85,17200.0,75.4215,75.4215,75.3468,75.3767,17200.0
2014-05-01 14:00:00,100.85,100.92,100.83,100.91,15100.0,75.3767,75.429,75.3617,75.4215,15100.0
2014-05-01 14:05:00,100.91,100.97,100.9,100.94,17700.0,75.4215,75.4664,75.4141,75.444,17700.0
2014-05-01 14:10:00,100.94,100.97,100.92,100.92,14900.0,75.444,75.4664,75.429,75.429,14900.0
2014-05-01 14:15:00,100.93,100.96,100.91,100.95,18500.0,75.4365,75.4589,75.4215,75.4514,18500.0
2014-05-01 14:20:00,100.95,100.99,100.91,100.99,18200.0,75.4514,75.4813,75.4215,75.4813,18200.0
2014-05-01 14:25:00,100.98,101.02,100.97,101.0,17900.0,75.4739,75.5038,75.4664,75.4888,17900.0
2014-05-01 14:30:00,101.0,101.01,100.93,100.93,16400.0,75.4888,75.4963,75.4365,75.4365,16400.0
2014-05-01 14:35:00,100.92,100.95,100.9,100.9,11000.0,75.429,75.4514,75.4141,75.4141,11000.0
2014-05-01 14:40:00,100.9,100.93,100.87,100.87,30500.0,75.4141,75.4365,75.3916,75.3916,30500.0
2014-05-01 14:45:00,100.88,100.9,100.81,100.87,56200.0,75.3991,75.4141,75.3468,75.3916,56200.0
2014-05-01 14:50:00,100.89,100.96,100.88,100.95,21000.0,75.4066,75.4589,75.3991,75.4514,21000.0
2014-05-01 14:55:00,100.95,100.97,100.91,100.92,26300.0,75.4514,75.4664,75.4215,75.429,26300.0
2014-05-01 15:00:00,100.92,100.93,100.86,100.92,20300.0,75.429,75.4365,75.3842,75.429,20300.0
2014-05-01 15:05:00,100.93,100.95,100.89,100.95,27400.0,75.4365,75.4514,75.4066,75.4514,27400.0
2014-05-01 15:10:00,100.95,100.98,100.83,100.98,29600.0,75.4514,75.4739,75.3617,75.4739,29600.0
2014-05-01 15:15:00,100.99,101.02,100.94,100.95,19800.0,75.4813,75.5038,75.444,75.4514,19800.0
2014-05-01 15:20:00,100.95,101.0,100.94,100.95,18500.0,75.4514,75.4888,75.444,75.4514,18500.0
2014-05-01 15:25:00,100.96,100.97,100.93,100.94,17600.0,75.4589,75.4664,75.4365,75.444,17600.0
2014-05-01 15:30:00,100.93,100.94,100.87,100.91,63500.0,75.4365,75.444,75.3916,75.4215,63500.0
2014-05-01 15:35:00,100.9,100.97,100.9,100.93,35500.0,75.4141,75.4664,75.4141,75.4365,35500.0
2014-05-01 15:40:00,100.93,100.99,100.93,100.96,33200.0,75.4365,75.4813,75.4365,75.4589,33200.0
2014-05-01 15:45:00,100.96,101.01,100.96,100.99,69700.0,75.4589,75.4963,75.4589,75.4813,69700.0
2014-05-01 15:50:00,100.99,101.04,100.97,100.99,115500.0,75.4813,75.5187,75.4664,75.4813,115500.0
2014-05-01 15:55:00,100.99,101.0,100.93,100.97,105000.0,75.4813,75.4888,75.4365,75.4664,105000.0
2014-05-02 09:30:00,101.11,101.32,100.99,101.32,154000.0,75.571,75.728,75.4813,75.728,154000.0
2014-05-02 09:35:00,101.31,101.51,101.29,101.48,62100.0,75.7205,75.87,75.7056,75.8476,62100.0
2014-05-02 09:40:00,101.49,101.55,101.43,101.47,67700.0,75.855,75.8999,75.8102,75.8401,67700.0
2014-05-02 09:45:00,101.5,101.54,101.46,101.47,65000.0,75.8625,75.8924,75.8326,75.8401,65000.0
2014-05-02 09:50:00,101.46,101.52,101.4,101.5,100500.0,75.8326,75.8775,75.7878,75.8625,100500.0
2014-05-02 09:55:00,101.52,101.86,101.51,101.84,124500.0,75.8775,76.1316,75.87,76.1166,124500.0
2014-05-02 10:00:00,101.84,101.9,101.83,101.89,98000.0,76.1166,76.1615,76.1092,76.154,98000.0
2014-05-02 10:05:00,101.89,102.24,101.89,102.24,201000.0,76.154,76.4156,76.154,76.4156,201000.0
2014-05-02 10:10:00,102.24,102.28,101.95,101.95,124100.0,76.4156,76.4455,76.1988,76.1988,124100.0
2014-05-02 10:15:00,101.95,102.03,101.87,101.88,56100.0,76.1988,76.2586,76.1391,76.1465,56100.0
2014-05-02 10:20:00,101.88,101.9,101.84,101.9,56700.0,76.1465,76.1615,76.1166,76.1615,56700.0
2014-05-02 10:25:00,101.91,101.96,101.86,101.92,46900.0,76.169,76.2063,76.1316,76.1764,46900.0
2014-05-02 10:30:00,101.92,101.93,101.69,101.69,67400.0,76.1764,76.1839,76.0045,76.0045,67400.0
2014-05-02 10:35:00,101.69,101.77,101.61,101.72,42400.0,76.0045,76.0643,75.9447,76.0269,42400.0
2014-05-02 10:40:00,101.72,101.75,101.65,101.69,37200.0,76.0269,76.0494,75.9746,76.0045,37200.0
2014-05-02 10:45:00,101.69,101.75,101.5,101.5,59900.0,76.0045,76.0494,75.8625,75.8625,59900.0
2014-05-02 10:50:00,101.5,101.54,101.46,101.49,93000.0,75.8625,75.8924,75.8326,75.855,93000.0
2014-05-02 10:55:00,101.48,101.55,101.47,101.51,49600.0,75.8476,75.8999,75.8401,75.87,49600.0
2014-05-02 11:00:00,101.51,101.67,101.47,101.67,49700.0,75.87,75.9896,75.8401,75.9896,49700.0
2014-05-02 11:05:00,101.67,101.72,101.64,101.65,37200.0,75.9896,76.0269,75.9671,75.9746,37200.0
2014-05-02 11:10:00,101.64,101.64,101.51,101.53,41000.0,75.9671,75.9671,75.87,75.8849,41000.0
2014-05-02 11:15:00,101.53,101.54,101.46,101.51,55100.0,75.8849,75.8924,75.8326,75.87,55100.0
2014-05-02 11:20:00,101.5,101.53,101.42,101.48,39200.0,75.8625,75.8849,75.8027,75.8476,39200.0
2014-05-02 11:25:00,101.48,101.49,101.44,101.45,66200.0,75.8476,75.855,75.8177,75.8251,66200.0
2014-05-02 11:30:00,101.46,101.64,101.46,101.61,35700.0,75.8326,75.9671,75.8326,75.9447,35700.0
2014-05-02 11:35:00,101.6,101.62,101.57,101.59,25600.0,75.9373,75.9522,75.9148,75.9298,25600.0
2014-05-02 11:40:00,101.6,101.71,101.58,101.67,27500.0,75.9373,76.0195,75.9223,75.9896,27500.0
2014-05-02 11:45:00,101.67,101.73,101.64,101.73,28000.0,75.9896,76.0344,75.9671,76.0344,28000.0
2014-05-02 11:50:00,101.71,101.78,101.66,101.66,24900.0,76.0195,76.0718,75.9821,75.9821,24900.0
2014-05-02 11:55:00,101.67,101.78,101.67,101.73,27500.0,75.9896,76.0718,75.9896,76.0344,27500.0
2014-05-02 12:00:00,101.72,101.76,101.68,101.7,15500.0,76.0269,76.0568,75.997,76.012,15500.0
2014-05-02 12:05:00,101.71,101.73,101.68,101.68,24100.0,76.0195,76.0344,75.997,75.997,24100.0
2014-05-02 12:10:00,101.67,101.71,101.61,101.69,22800.0,75.9896,76.0195,75.9447,76.0045,22800.0
2014-05-02 12:15:00,101.71,101.77,101.71,101.77,20700.0,76.0195,76.0643,76.0195,76.0643,20700.0
2014-05-02 12:20:00,101.76,101.76,101.66,101.7,12000.0,76.0568,76.0568,75.9821,76.012,12000.0
2014-05-02 12:25:00,101.69,101.73,101.68,101.72,13000.0,76.0045,76.0344,75.997,76.0269,13000.0
2014-05-02 12:30:00,101.73,101.76,101.73,101.76,23200.0,76.0344,76.0568,76.0344,76.0568,23200.0
2014-05-02 12:35:00,101.75,101.79,101.73,101.73,24400.0,76.0494,76.0793,76.0344,76.0344,24400.0
2014-05-02 12:40:00,101.73,101.74,101.7,101.7,14500.0,76.0344,76.0419,76.012,76.012,14500.0
2014-05-02 12:45:00,101.7,101.72,101.7,101.71,12000.0,76.012,76.0269,76.012,76.0195,12000.0
2014-05-02 12:50:00,101.72,101.81,101.69,101.8,85000.0,76.0269,76.0942,76.0045,76.0867,85000.0
2014-05-02 12:55:00,101.81,101.85,101.76,101.77,41400.0,76.0942,76.1241,76.0568,76.0643,41400.0
2014-05-02 13:00:00,101.77,101.81,101.73,101.75,12300.0,76.0643,76.0942,76.0344,76.0494,12300.0
2014-05-02 13:05:00,101.75,101.75,101.63,101.64,13500.0,76.0494,76.0494,75.9597,75.9671,13500.0
2014-05-02 13:10:00,101.64,101.65,101.6,101.6,27600.0,75.9671,75.9746,75.9373,75.9373,27600.0
2014-05-02 13:15:00,101.6,101.6,101.5,101.52,32200.0,75.9373,75.9373,75.8625,75.8775,32200.0
2014-05-02 13:20:00,101.51,101.55,101.5,101.5,45600.0,75.87,75.8999,75.8625,75.8625,45600.0
2014-05-02 13:25:00,101.5,101.53,101.49,101.5,51000.0,75.8625,75.8849,75.855,75.8625,51000.0
2014-05-02 13:30:00,101.5,101.51,101.47,101.49,49200.0,75.8625,75.87,75.8401,75.855,49200.0
2014-05-02 13:35:00,101.49,101.49,101.35,101.35,77700.0,75.855,75.855,75.7504,75.7504,77700.0
2014-05-02 13:40:00,101.35,101.36,101.31,101.31,27200.0,75.7504,75.7579,75.7205,75.7205,27200.0
2014-05-02 13:45:00,101.31,101.36,101.3,101.36,41500.0,75.7205,75.7579,75.713,75.7579,41500.0
2014-05-02 13:50:00,101.35,101.37,101.33,101.36,19700.0,75.7504,75.7653,75.7355,75.7579,19700.0
2014-05-02 13:55:00,101.36,101.37,101.27,101.28,38200.0,75.7579,75.7653,75.6906,75.6981,38200.0
2014-05-02 14:00:00,101.28,101.29,101.14,101.22,87400.0,75.6981,75.7056,75.5934,75.6532,87400.0
2014-05-02 14:05:00,101.22,101.25,101.19,101.22,46800.0,75.6532,75.6757,75.6308,75.6532,46800.0
2014-05-02 14:10:00,101.22,101.32,101.22,101.3,27900.0,75.6532,75.728,75.6532,75.713,27900.0
2014-05-02 14:15:00,101.29,101.32,101.24,101.3,64500.0,75.7056,75.728,75.6682,75.713,64500.0
2014-05-02 14:20:00,101.31,101.37,101.3,101.34,21600.0,75.7205,75.7653,75.713,75.7429,21600.0
2014-05-02 14:25:00,101.33,101.41,101.33,101.36,14800.0,75.7355,75.7952,75.7355,75.7579,14800.0
2014-05-02 14:30:00,101.36,101.37,101.32,101.36,16600.0,75.7579,75.7653,75.728,75.7579,16600.0
2014-05-02 14:35:00,101.36,101.4,101.33,101.36,23100.0,75.7579,75.7878,75.7355,75.7579,23100.0
2014-05-02 14:40:00,101.36,101.42,101.36,101.42,25800.0,75.7579,75.8027,75.7579,75.8027,25800.0
2014-05-02 14:45:00,101.41,101.44,101.33,101.36,36600.0,75.7952,75.8177,75.7355,75.7579,36600.0
2014-05-02 14:50:00,101.36,101.41,101.35,101.39,23500.0,75.7579,75.7952,75.7504,75.7803,23500.0
2014-05-02 14:55:00,101.39,101.39,101.29,101.29,23800.0,75.7803,75.7803,75.7056,75.7056,23800.0
2014-05-02 15:00:00,101.3,101.44,101.3,101.44,34400.0,75.713,75.8177,75.713,75.8177,34400.0
2014-05-02 15:05:00,101.44,101.5,101.44,101.5,39700.0,75.8177,75.8625,75.8177,75.8625,39700.0
2014-05-02 15:10:00,101.5,101.53,101.47,101.48,37600.0,75.8625,75.8849,75.8401,75.8476,37600.0
2014-05-02 15:15:00,101.48,101.51,101.45,101.47,34400.0,75.8476,75.87,75.8251,75.8401,34400.0
2014-05-02 15:20:00,101.49,101.52,101.41,101.41,34700.0,75.855,75.8775,75.7952,75.7952,34700.0
2014-05-02 15:25:00,101.42,101.46,101.38,101.45,27500.0,75.8027,75.8326,75.7728,75.8251,27500.0
2014-05-02 15:30:00,101.44,101.44,101.3,101.32,52700.0,75.8177,75.8177,75.713,75.728,52700.0
2014-05-02 15:35:00,101.32,101.33,101.28,101.32,47200.0,75.728,75.7355,75.6981,75.728,47200.0
2014-05-02 15:40:00,101.31,101.35,101.27,101.34,60500.0,75.7205,75.7504,75.6906,75.7429,60500.0
2014-05-02 15:45:00,101.34,101.37,101.31,101.35,58500.0,75.7429,75.7653,75.7205,75.7504,58500.0
2014-05-02 15:50:00,101.35,101.42,101.35,101.39,94300.0,75.7504,75.8027,75.7504,75.7803,94300.0
2014-05-02 15:55:00,101.4,101.46,101.39,101.42,166400.0,75.7878,75.8326,75.7803,75.8027,166400.0
2014-05-05 09:30:00,101.38,101.38,101.14,101.14,127100.0,75.7728,75.7728,75.5934,75.5934,127100.0
2014-05-05 09:35:00,101.13,101.17,100.82,100.84,58000.0,75.586,75.6159,75.3543,75.3692,58000.0
2014-05-05 09:40:00,100.86,100.88,100.69,100.69,42900.0,75.3842,75.3991,75.2571,75.2571,42900.0
2014-05-05 09:45:00,100.69,100.69,100.59,100.65,61800.0,75.2571,75.2571,75.1824,75.2272,61800.0
2014-05-05 09:50:00,100.66,100.75,100.65,100.75,45300.0,75.2347,75.3019,75.2272,75.3019,45300.0
2014-05-05 09:55:00,100.75,100.75,100.59,100.73,49300.0,75.3019,75.3019,75.1824,75.287,49300.0
2014-05-05 10:00:00,100.74,100.79,100.65,100.71,52700.0,75.2945,75.3318,75.2272,75.2721,52700.0
2014-05-05 10:05:00,100.71,100.72,100.6,100.62,40400.0,75.2721,75.2795,75.1898,75.2048,40400.0
2014-05-05 10:10:00,100.62,100.64,100.6,100.63,35500.0,75.2048,75.2197,75.1898,75.2123,35500.0
2014-05-05 10:15:00,100.64,100.83,100.63,100.8,49800.0,75.2197,75.3617,75.2123,75.3393,49800.0
2014-05-05 10:20:00,100.81,100.87,100.7,100.74,28000.0,75.3468,75.3916,75.2646,75.2945,28000.0
2014-05-05 10:25:00,100.74,100.79,100.66,100.75,51700.0,75.2945,75.3318,75.2347,75.3019,51700.0
2014-05-05 10:30:00,100.75,100.8,100.71,100.78,37500.0,75.3019,75.3393,75.2721,75.3244,37500.0
2014-05-05 10:35:00,100.78,100.78,100.69,100.71,62700.0,75.3244,75.3244,75.2571,75.2721,62700.0
2014-05-05 10:40:00,100.71,100.84,100.71,100.82,53200.0,75.2721,75.3692,75.2721,75.3543,53200.0
2014-05-05 10:45:00,100.82,100.88,100.78,100.8,42600.0,75.3543,75.3991,75.3244,75.3393,42600.0
2014-05-05 10:50:00,100.81,100.82,100.77,100.79,38300.0,75.3468,75.3543,75.3169,75.3318,38300.0
2014-05-05 10:55:00,100.79,100.8,100.77,100.79,36400.0,75.3318,75.3393,75.3169,75.3318,36400.0
2014-05-05 11:00:00,100.8,100.9,100.8,100.87,96500.0,75.3393,75.4141,75.3393,75.3916,96500.0
2014-05-05 11:05:00,100.87,100.93,100.85,100.86,37400.0,75.3916,75.4365,75.3767,75.3842,37400.0
2014-05-05 11:10:00,100.86,100.87,100.78,100.83,25100.0,75.3842,75.3916,75.3244,75.3617,25100.0
2014-05-05 11:15:00,100.84,100.91,100.83,100.91,17900.0,75.3692,75.4215,75.3617,75.4215,17900.0
2014-05-05 11:20:00,100.91,101.0,100.9,100.92,36700.0,75.4215,75.4888,75.4141,75.429,36700.0
2014-05-05 11:25:00,100.92,100.93,100.77,100.82,31300.0,75.429,75.4365,75.3169,75.3543,31300.0
2014-05-05 11:30:00,100.82,100.88,100.81,100.88,27700.0,75.3543,75.3991,75.3468,75.3991,27700.0
2014-05-05 11:35:00,100.88,100.88,100.82,100.85,20000.0,75.3991,75.3991,75.3543,75.3767,20000.0
2014-05-05 11:40:00,100.85,100.9,100.81,100.86,56900.0,75.3767,75.4141,75.3468,75.3842,56900.0
2014-05-05 11:45:00,100.86,100.99,100.85,100.96,48800.0,75.3842,75.4813,75.3767,75.4589,48800.0
2014-05-05 11:50:00,100.96,100.99,100.94,100.99,42900.0,75.4589,75.4813,75.444,75.4813,42900.0
2014-05-05 11:55:00,100.99,101.0,100.94,100.95,56800.0,75.4813,75.4888,75.444,75.4514,56800.0
2014-05-05 12:00:00,100.95,100.99,100.94,100.96,17000.0,75.4514,75.4813,75.444,75.4589,17000.0
2014-05-05 12:05:00,100.94,100.99,100.94,100.95,13300.0,75.444,75.4813,75.444,75.4514,13300.0
2014-05-05 12:10:00,100.95,101.05,100.95,101.02,41200.0,75.4514,75.5262,75.4514,75.5038,41200.0
2014-05-05 12:15:00,101.02,101.08,101.0,101.05,12500.0,75.5038,75.5486,75.4888,75.5262,12500.0
2014-05-05 12:20:00,101.05,101.11,101.03,101.08,57900.0,75.5262,75.571,75.5112,75.5486,57900.0
2014-05-05 12:25:00,101.08,101.14,101.05,101.11,28400.0,75.5486,75.5934,75.5262,75.571,28400.0
2014-05-05 12:30:00,101.09,101.13,101.07,101.13,13600.0,75.5561,75.586,75.5411,75.586,13600.0
2014-05-05 12:35:00,101.12,101.18,101.11,101.18,14400.0,75.5785,75.6233,75.571,75.6233,14400.0
2014-05-05 12:40:00,101.18,101.26,101.14,101.21,55800.0,75.6233,75.6831,75.5934,75.6458,55800.0
2014-05-05 12:45:00,101.21,101.25,101.2,101.21,35900.0,75.6458,75.6757,75.6383,75.6458,35900.0
2014-05-05 12:50:00,101.21,101.31,101.2,101.25,55300.0,75.6458,75.7205,75.6383,75.6757,55300.0
2014-05-05 12:55:00,101.25,101.27,101.2,101.27,20100.0,75.6757,75.6906,75.6383,75.6906,20100.0
2014-05-05 13:00:00,101.27,101.27,101.2,101.23,22800.0,75.6906,75.6906,75.6383,75.6607,22800.0
2014-05-05 13:05:00,101.24,101.25,101.21,101.21,6800.0,75.6682,75.6757,75.6458,75.6458,6800.0
2014-05-05 13:10:00,101.21,101.24,101.2,101.2,26600.0,75.6458,75.6682,75.6383,75.6383,26600.0
2014-05-05 13:15:00,101.19,101.21,101.14,101.17,6900.0,75.6308,75.6458,75.5934,75.6159,6900.0
2014-05-05 13:20:00,101.17,101.17,101.12,101.13,10700.0,75.6159,75.6159,75.5785,75.586,10700.0
2014-05-05 13:25:00,101.12,101.13,101.11,101.13,4800.0,75.5785,75.586,75.571,75.586,4800.0
2014-05-05 13:30:00,101.13,101.19,101.12,101.16,10800.0,75.586,75.6308,75.5785,75.6084,10800.0
2014-05-05 13:35:00,101.15,101.18,101.11,101.14,51700.0,75.6009,75.6233,75.571,75.5934,51700.0
2014-05-05 13:40:00,101.14,101.14,101.08,101.12,6300.0,75.5934,75.5934,75.5486,75.5785,6300.0
2014-05-05 13:45:00,101.12,101.12,101.08,101.11,7300.0,75.5785,75.5785,75.5486,75.571,7300.0
2014-05-05 13:50:00,101.11,101.12,101.07,101.12,12400.0,75.571,75.5785,75.5411,75.5785,12400.0
2014-05-05 13:55:00,101.12,101.13,101.09,101.09,14200.0,75.5785,75.586,75.5561,75.5561,14200.0
2014-05-05 14:00:00,101.1,101.13,101.08,101.12,8900.0,75.5635,75.586,75.5486,75.5785,8900.0
2014-05-05 14:05:00,101.12,101.13,101.05,101.08,44300.0,75.5785,75.586,75.5262,75.5486,44300.0
2014-05-05 14:10:00,101.08,101.09,101.05,101.07,28700.0,75.5486,75.5561,75.5262,75.5411,28700.0
2014-05-05 14:15:00,101.06,101.08,101.02,101.07,13600.0,75.5336,75.5486,75.5038,75.5411,13600.0
2014-05-05 14:20:00,101.07,101.11,101.05,101.1,12700.0,75.5411,75.571,75.5262,75.5635,12700.0
2014-05-05 14:25:00,101.09,101.14,101.07,101.07,12700.0,75.5561,75.5934,75.5411,75.5411,12700.0
2014-05-05 14:30:00,101.06,101.14,101.06,101.14,36400.0,75.5336,75.5934,75.5336,75.5934,36400.0
2014-05-05 14:35:00,101.14,101.2,101.12,101.17,25900.0,75.5934,75.6383,75.5785,75.6159,25900.0
2014-05-05 14:40:00,101.17,101.19,101.14,101.17,26500.0,75.6159,75.6308,75.5934,75.6159,26500.0
2014-05-05 14:45:00,101.17,101.34,101.17,101.34,69900.0,75.6159,75.7429,75.6159,75.7429,69900.0
2014-05-05 14:50:00,101.34,101.37,101.27,101.29,21300.0,75.7429,75.7653,75.6906,75.7056,21300.0
2014-05-05 14:55:00,101.29,101.31,101.28,101.29,23700.0,75.7056,75.7205,75.6981,75.7056,23700.0
2014-05-05 15:00:00,101.3,101.32,101.26,101.29,48300.0,75.713,75.728,75.6831,75.7056,48300.0
2014-05-05 15:05:00,101.29,101.36,101.29,101.35,29400.0,75.7056,75.7579,75.7056,75.7504,29400.0
2014-05-05 15:10:00,101.36,101.38,101.33,101.35,25500.0,75.7579,75.7728,75.7355,75.7504,25500.0
2014-05-05 15:15:00,101.35,101.37,101.29,101.3,37100.0,75.7504,75.7653,75.7056,75.713,37100.0
2014-05-05 15:20:00,101.3,101.34,101.29,101.33,20000.0,75.713,75.7429,75.7056,75.7355,20000.0
2014-05-05 15:25:00,101.33,101.33,101.22,101.26,42200.0,75.7355,75.7355,75.6532,75.6831,42200.0
2014-05-05 15:30:00,101.26,101.32,101.24,101.25,33200.0,75.6831,75.728,75.6682,75.6757,33200.0
2014-05-05 15:35:00,101.24,101.26,101.21,101.21,20800.0,75.6682,75.6831,75.6458,75.6458,20800.0
2014-05-05 15:40:00,101.22,101.22,101.08,101.08,54300.0,75.6532,75.6532,75.5486,75.5486,54300.0
2014-05-05 15:45:00,101.09,101.18,101.09,101.13,45000.0,75.5561,75.6233,75.5561,75.586,45000.0
2014-05-05 15:50:00,101.13,101.19,101.12,101.12,53900.0,75.586,75.6308,75.5785,75.5785,53900.0
2014-05-05 15:55:00,101.12,101.17,101.1,101.14,136200.0,75.5785,75.6159,75.5635,75.5934,136200.0
2014-05-06 09:30:00,101.06,101.12,100.94,101.0,89200.0,75.5336,75.5785,75.444,75.4888,89200.0
2014-05-06 09:35:00,101.01,101.24,100.9,100.9,99400.0,75.4963,75.6682,75.4141,75.4141,99400.0
2014-05-06 09:40:00,100.9,101.01,100.8,100.82,96600.0,75.4141,75.4963,75.3393,75.3543,96600.0
2014-05-06 09:45:00,100.83,101.13,100.83,101.1,45700.0,75.3617,75.586,75.3617,75.5635,45700.0
2014-05-06 09:50:00,101.07,101.1,101.04,101.04,35200.0,75.5411,75.5635,75.5187,75.5187,35200.0
2014-05-06 09:55:00,101.04,101.12,101.01,101.1,21800.0,75.5187,75.5785,75.4963,75.5635,21800.0
2014-05-06 10:00:00,101.1,101.14,101.01,101.1,15900.0,75.5635,75.5934,75.4963,75.5635,15900.0
2014-05-06 10:05:00,101.1,101.14,101.03,101.05,14000.0,75.5635,75.5934,75.5112,75.5262,14000.0
2014-05-06 10:10:00,101.03,101.1,101.02,101.08,18300.0,75.5112,75.5635,75.5038,75.5486,18300.0
2014-05-06 10:15:00,101.09,101.11,101.05,101.06,19000.0,75.5561,75.571,75.5262,75.5336,19000.0
2014-05-06 10:20:00,101.04,101.16,101.04,101.16,21400.0,75.5187,75.6084,75.5187,75.6084,21400.0
2014-05-06 10:25:00,101.15,101.19,101.13,101.17,24500.0,75.6009,75.6308,75.586,75.6159,24500.0
2014-05-06 10:30:00,101.18,101.27,101.17,101.2,24600.0,75.6233,75.6906,75.6159,75.6383,24600.0
2014-05-06 10:35:00,101.2,101.22,101.12,101.22,51500.0,75.6383,75.6532,75.5785,75.6532,51500.0
2014-05-06 10:40:00,101.22,101.3,101.18,101.27,84600.0,75.6532,75.713,75.6233,75.6906,84600.0
2014-05-06 10:45:00,101.29,101.29,101.18,101.2,17500.0,75.7056,75.7056,75.6233,75.6383,17500.0
2014-05-06 10:50:00,101.19,101.22,101.18,101.19,27700.0,75.6308,75.6532,75.6233,75.6308,27700.0
2014-05-06 10:55:00,101.19,101.24,101.15,101.15,40800.0,75.6308,75.6682,75.6009,75.6009,40800.0
2014-05-06 11:00:00,101.15,101.16,101.08,101.1,20700.0,75.6009,75.6084,75.5486,75.5635,20700.0
2014-05-06 11:05:00,101.1,101.1,101.01,101.04,17100.0,75.5635,75.5635,75.4963,75.5187,17100.0
2014-05-06 11:10:00,101.04,101.06,101.01,101.04,12300.0,75.5187,75.5336,75.4963,75.5187,12300.0
2014-05-06 11:15:00,101.03,101.06,101.0,101.0,10100.0,75.5112,75.5336,75.4888,75.4888,10100.0
2014-05-06 11:20:00,101.01,101.05,101.0,101.02,17000.0,75.4963,75.5262,75.4888,75.5038,17000.0
2014-05-06 11:25:00,101.03,101.03,100.98,101.01,12700.0,75.5112,75.5112,75.4739,75.4963,12700.0
2014-05-06 11:30:00,101.02,101.06,101.0,101.01,19400.0,75.5038,75.5336,75.4888,75.4963,19400.0
2014-05-06 11:35:00,101.01,101.15,100.97,101.13,36400.0,75.4963,75.6009,75.4664,75.586,36400.0
2014-05-06 11:40:00,101.12,101.2,101.1,101.18,54300.0,75.5785,75.6383,75.5635,75.6233,54300.0
2014-05-06 11:45:00,101.18,101.2,101.12,101.17,45500.0,75.6233,75.6383,75.5785,75.6159,45500.0
2014-05-06 11:50:00,101.17,101.21,101.15,101.19,14500.0,75.6159,75.6458,75.6009,75.6308,14500.0
2014-05-06 11:55:00,101.17,101.26,101.15,101.24,53300.0,75.6159,75.6831,75.6009,75.6682,53300.0
2014-05-06 12:00:00,101.24,101.24,101.18,101.18,12700.0,75.6682,75.6682,75.6233,75.6233,12700.0
2014-05-06 12:05:00,101.19,101.19,101.11,101.11,13700.0,75.6308,75.6308,75.571,75.571,13700.0
2014-05-06 12:10:00,101.12,101.15,101.06,101.08,11300.0,75.5785,75.6009,75.5336,75.5486,11300.0
2014-05-06 12:15:00,101.08,101.13,101.07,101.12,10800.0,75.5486,75.586,75.5411,75.5785,10800.0
2014-05-06 12:20:00,101.11,101.11,101.05,101.11,13100.0,75.571,75.571,75.5262,75.571,13100.0
2014-05-06 12:25:00,101.1,101.12,101.04,101.1,9400.0,75.5635,75.5785,75.5187,75.5635,9400.0
2014-05-06 12:30:00,101.09,101.15,101.08,101.11,9500.0,75.5561,75.6009,75.5486,75.571,9500.0
2014-05-06 12:35:00,101.12,101.13,101.06,101.06,11800.0,75.5785,75.586,75.5336,75.5336,11800.0
2014-05-06 12:40:00,101.07,101.13,101.04,101.04,14100.0,75.5411,75.586,75.5187,75.5187,14100.0
2014-05-06 12:45:00,101.05,101.05,100.95,100.97,30500.0,75.5262,75.5262,75.4514,75.4664,30500.0
2014-05-06 12:50:00,100.96,101.0,100.94,100.98,13900.0,75.4589,75.4888,75.444,75.4739,13900.0
2014-05-06 12:55:00,100.99,101.01,100.96,100.99,8900.0,75.4813,75.4963,75.4589,75.4813,8900.0
2014-05-06 13:00:00,100.99,101.01,100.97,101.0,13500.0,75.4813,75.4963,75.4664,75.4888,13500.0
2014-05-06 13:05:00,101.0,101.0,100.93,100.97,17800.0,75.4888,75.4888,75.4365,75.4664,17800.0
2014-05-06 13:10:00,100.96,100.99,100.95,100.99,14700.0,75.4589,75.4813,75.4514,75.4813,14700.0
2014-05-06 13:15:00,101.0,101.04,100.98,101.01,24600.0,75.4888,75.5187,75.4739,75.4963,24600.0
2014-05-06 13:20:00,101.02,101.05,101.0,101.04,7600.0,75.5038,75.5262,75.4888,75.5187,7600.0
2014-05-06 13:25:00,101.03,101.04,100.93,100.96,29800.0,75.5112,75.5187,75.4365,75.4589,29800.0
2014-05-06 13:30:00,100.96,100.97,100.94,100.96,12000.0,75.4589,75.4664,75.444,75.4589,12000.0
2014-05-06 13:35:00,100.96,100.98,100.88,100.92,14600.0,75.4589,75.4739,75.3991,75.429,14600.0
2014-05-06 13:40:00,100.92,100.92,100.83,100.83,16800.0,75.429,75.429,75.3617,75.3617,16800.0
2014-05-06 13:45:00,100.84,100.9,100.83,100.86,21200.0,75.3692,75.4141,75.3617,75.3842,21200.0
2014-05-06 13:50:00,100.86,100.94,100.85,100.94,19600.0,75.3842,75.444,75.3767,75.444,19600.0
2014-05-06 13:55:00,100.95,100.97,100.91,100.92,20300.0,75.4514,75.4664,75.4215,75.429,20300.0
2014-05-06 14:00:00,100.91,101.0,100.86,100.91,21500.0,75.4215,75.4888,75.3842,75.4215,21500.0
2014-05-06 14:05:00,100.89,100.99,100.87,100.97,19100.0,75.4066,75.4813,75.3916,75.4664,19100.0
2014-05-06 14:10:00,100.97,101.0,100.92,100.95,16700.0,75.4664,75.4888,75.429,75.4514,16700.0
2014-05-06 14:15:00,100.96,101.03,100.95,101.02,15500.0,75.4589,75.5112,75.4514,75.5038,15500.0
2014-05-06 14:20:00,101.01,101.03,100.91,100.92,21500.0,75.4963,75.5112,75.4215,75.429,21500.0
2014-05-06 14:25:00,100.93,100.99,100.92,100.97,11400.0,75.4365,75.4813,75.429,75.4664,11400.0
2014-05-06 14:30:00,100.97,100.98,100.93,100.97,14100.0,75.4664,75.4739,75.4365,75.4664,14100.0
2014-05-06 14:35:00,100.96,100.97,100.92,100.95,31200.0,75.4589,75.4664,75.429,75.4514,31200.0
2014-05-06 14:40:00,100.94,100.97,100.89,100.96,22700.0,75.444,75.4664,75.4066,75.4589,22700.0
2014-05-06 14:45:00,100.96,101.01,100.95,100.97,24000.0,75.4589,75.4963,75.4514,75.4664,24000.0
2014-05-06 14:50:00,100.96,101.02,100.96,101.02,12500.0,75.4589,75.5038,75.4589,75.5038,12500.0
2014-05-06 14:55:00,101.02,101.04,100.97,100.97,25800.0,75.5038,75.5187,75.4664,75.4664,25800.0
2014-05-06 15:00:00,100.96,100.97,100.89,100.93,38200.0,75.4589,75.4664,75.4066,75.4365,38200.0
2014-05-06 15:05:00,100.93,100.97,100.9,100.91,73700.0,75.4365,75.4664,75.4141,75.4215,73700.0
2014-05-06 15:10:00,100.91,101.0,100.91,100.93,45700.0,75.4215,75.4888,75.4215,75.4365,45700.0
2014-05-06 15:15:00,100.93,101.01,100.91,100.98,27800.0,75.4365,75.4963,75.4215,75.4739,27800.0
2014-05-06 15:20:00,100.99,101.04,100.97,101.03,35100.0,75.4813,75.5187,75.4664,75.5112,35100.0
2014-05-06 15:25:00,101.04,101.04,100.99,101.0,26300.0,75.5187,75.5187,75.4813,75.4888,26300.0
2014-05-06 15:30:00,101.0,101.06,100.99,101.05,40500.0,75.4888,75.5336,75.4813,75.5262,40500.0
2014-05-06 15:35:00,101.04,101.1,101.02,101.08,39600.0,75.5187,75.5635,75.5038,75.5486,39600.0
2014-05-06 15:40:00,101.08,101.08,100.96,101.01,83900.0,75.5486,75.5486,75.4589,75.4963,83900.0
2014-05-06 15:45:00,101.01,101.03,100.94,101.03,95200.0,75.4963,75.5112,75.444,75.5112,95200.0
2014-05-06 15:50:00,101.02,101.03,100.95,100.95,100400.0,75.5038,75.5112,75.4514,75.4514,100400.0
2014-05-06 15:55:00,100.96,101.0,100.95,100.96,165800.0,75.4589,75.4888,75.4514,75.4589,165800.0
2014-05-07 09:30:00,101.26,101.4,101.01,101.06,174000.0,75.6831,75.7878,75.4963,75.5336,174000.0
2014-05-07 09:35:00,101.1,101.1,101.0,101.03,56500.0,75.5635,75.5635,75.4888,75.5112,56500.0
2014-05-07 09:40:00,101.05,101.3,100.95,101.28,50500.0,75.5262,75.713,75.4514,75.6981,50500.0
2014-05-07 09:45:00,101.28,101.5,101.28,101.46,36000.0,75.6981,75.8625,75.6981,75.8326,36000.0
2014-05-07 09:50:00,101.48,101.52,101.39,101.49,38700.0,75.8476,75.8775,75.7803,75.855,38700.0
2014-05-07 09:55:00,101.48,101.7,101.48,101.61,72400.0,75.8476,76.012,75.8476,75.9447,72400.0
2014-05-07 10:00:00,101.61,101.7,101.58,101.69,69200.0,75.9447,76.012,75.9223,76.0045,69200.0
2014-05-07 10:05:00,101.69,101.7,101.24,101.28,49000.0,76.0045,76.012,75.6682,75.6981,49000.0
2014-05-07 10:10:00,101.29,101.3,101.15,101.22,38900.0,75.7056,75.713,75.6009,75.6532,38900.0
2014-05-07 10:15:00,101.21,101.32,101.17,101.24,38400.0,75.6458,75.728,75.6159,75.6682,38400.0
2014-05-07 10:20:00,101.23,101.45,101.22,101.43,35400.0,75.6607,75.8251,75.6532,75.8102,35400.0
2014-05-07 10:25:00,101.43,101.5,101.39,101.45,27400.0,75.8102,75.8625,75.7803,75.8251,27400.0
2014-05-07 10:30:00,101.44,101.51,101.33,101.42,24500.0,75.8177,75.87,75.7355,75.8027,24500.0
2014-05-07 10:35:00,101.43,101.62,101.42,101.55,41900.0,75.8102,75.9522,75.8027,75.8999,41900.0
2014-05-07 10:40:00,101.54,101.64,101.54,101.63,22400.0,75.8924,75.9671,75.8924,75.9597,22400.0
2014-05-07 10:45:00,101.61,101.72,101.6,101.68,41300.0,75.9447,76.0269,75.9373,75.997,41300.0
2014-05-07 10:50:00,101.67,101.68,101.6,101.64,44200.0,75.9896,75.997,75.9373,75.9671,44200.0
2014-05-07 10:55:00,101.67,101.68,101.62,101.64,46600.0,75.9896,75.997,75.9522,75.9671,46600.0
2014-05-07 11:00:00,101.64,101.67,101.61,101.67,36400.0,75.9671,75.9896,75.9447,75.9896,36400.0
2014-05-07 11:05:00,101.67,101.68,101.64,101.67,34900.0,75.9896,75.997,75.9671,75.9896,34900.0
2014-05-07 11:10:00,101.67,101.68,101.64,101.67,64700.0,75.9896,75.997,75.9671,75.9896,64700.0
2014-05-07 11:15:00,101.66,101.72,101.62,101.66,45900.0,75.9821,76.0269,75.9522,75.9821,45900.0
2014-05-07 11:20:00,101.65,101.71,101.6,101.68,26300.0,75.9746,76.0195,75.9373,75.997,26300.0
2014-05-07 11:25:00,101.67,101.7,101.54,101.58,51300.0,75.9896,76.012,75.8924,75.9223,51300.0
2014-05-07 11:30:00,101.6,101.79,101.55,101.76,42500.0,75.9373,76.0793,75.8999,76.0568,42500.0
2014-05-07 11:35:00,101.75,101.91,101.75,101.87,52200.0,76.0494,76.169,76.0494,76.1391,52200.0
2014-05-07 11:40:00,101.87,101.97,101.85,101.96,32100.0,76.1391,76.2138,76.1241,76.2063,32100.0
2014-05-07 11:45:00,101.95,102.02,101.93,101.98,97000.0,76.1988,76.2512,76.1839,76.2213,97000.0
2014-05-07 11:50:00,101.98,101.99,101.94,101.99,29300.0,76.2213,76.2287,76.1914,76.2287,29300.0
2014-05-07 11:55:00,102.0,102.11,102.0,102.05,35900.0,76.2362,76.3184,76.2362,76.2736,35900.0
2014-05-07 12:00:00,102.03,102.06,101.88,101.89,49700.0,76.2586,76.2811,76.1465,76.154,49700.0
2014-05-07 12:05:00,101.88,102.02,101.88,102.01,35300.0,76.1465,76.2512,76.1465,76.2437,35300.0
2014-05-07 12:10:00,102.01,102.04,101.99,102.01,22900.0,76.2437,76.2661,76.2287,76.2437,22900.0
2014-05-07 12:15:00,102.0,102.04,101.98,102.03,26700.0,76.2362,76.2661,76.2213,76.2586,26700.0
2014-05-07 12:20:00,102.04,102.08,102.0,102.0,21900.0,76.2661,76.296,76.2362,76.2362,21900.0
2014-05-07 12:25:00,101.99,102.02,101.97,102.0,46300.0,76.2287,76.2512,76.2138,76.2362,46300.0
2014-05-07 12:30:00,102.01,102.04,101.99,102.04,29800.0,76.2437,76.2661,76.2287,76.2661,29800.0
2014-05-07 12:35:00,102.04,102.06,102.01,102.04,29000.0,76.2661,76.2811,76.2437,76.2661,29000.0
2014-05-07 12:40:00,102.04,102.1,102.02,102.03,23200.0,76.2661,76.311,76.2512,76.2586,23200.0
2014-05-07 12:45:00,102.04,102.07,102.02,102.06,24300.0,76.2661,76.2885,76.2512,76.2811,24300.0
2014-05-07 12:50:00,102.06,102.08,102.03,102.06,42100.0,76.2811,76.296,76.2586,76.2811,42100.0
2014-05-07 12:55:00,102.06,102.07,102.04,102.07,35100.0,76.2811,76.2885,76.2661,76.2885,35100.0
2014-05-07 13:00:00,102.06,102.07,102.05,102.06,28700.0,76.2811,76.2885,76.2736,76.2811,28700.0
2014-05-07 13:05:00,102.06,102.1,102.05,102.06,55500.0,76.2811,76.311,76.2736,76.2811,55500.0
2014-05-07 13:10:00,102.06,102.07,101.91,101.91,297800.0,76.2811,76.2885,76.169,76.169,297800.0
2014-05-07 13:15:00,101.91,101.94,101.84,101.9,80900.0,76.169,76.1914,76.1166,76.1615,80900.0
2014-05-07 13:20:00,101.89,101.89,101.82,101.84,24700.0,76.154,76.154,76.1017,76.1166,24700.0
2014-05-07 13:25:00,101.83,101.87,101.82,101.84,18600.0,76.1092,76.1391,76.1017,76.1166,18600.0
2014-05-07 13:30:00,101.84,101.85,101.78,101.78,26300.0,76.1166,76.1241,76.0718,76.0718,26300.0
2014-05-07 13:35:00,101.79,101.8,101.75,101.78,35300.0,76.0793,76.0867,76.0494,76.0718,35300.0
2014-05-07 13:40:00,101.78,101.79,101.74,101.79,15100.0,76.0718,76.0793,76.0419,76.0793,15100.0
2014-05-07 13:45:00,101.78,101.79,101.77,101.79,28300.0,76.0718,76.0793,76.0643,76.0793,28300.0
2014-05-07 13:50:00,101.78,101.79,101.75,101.76,27000.0,76.0718,76.0793,76.0494,76.0568,27000.0
2014-05-07 13:55:00,101.75,101.76,101.71,101.71,21900.0,76.0494,76.0568,76.0195,76.0195,21900.0
2014-05-07 14:00:00,101.72,101.75,101.68,101.73,22200.0,76.0269,76.0494,75.997,76.0344,22200.0
2014-05-07 14:05:00,101.74,101.79,101.72,101.78,30500.0,76.0419,76.0793,76.0269,76.0718,30500.0
2014-05-07 14:10:00,101.79,101.79,101.73,101.79,41100.0,76.0793,76.0793,76.0344,76.0793,41100.0
2014-05-07 14:15:00,101.79,101.8,101.77,101.77,35400.0,76.0793,76.0867,76.0643,76.0643,35400.0
2014-05-07 14:20:00,101.77,101.79,101.72,101.74,30500.0,76.0643,76.0793,76.0269,76.0419,30500.0
2014-05-07 14:25:00,101.74,101.79,101.72,101.79,33200.0,76.0419,76.0793,76.0269,76.0793,33200.0
2014-05-07 14:30:00,101.79,101.81,101.77,101.79,45400.0,76.0793,76.0942,76.0643,76.0793,45400.0
2014-05-07 14:35:00,101.78,101.8,101.77,101.79,24500.0,76.0718,76.0867,76.0643,76.0793,24500.0
2014-05-07 14:40:00,101.79,101.85,101.78,101.85,24000.0,76.0793,76.1241,76.0718,76.1241,24000.0
2014-05-07 14:45:00,101.84,101.85,101.76,101.78,21700.0,76.1166,76.1241,76.0568,76.0718,21700.0
2014-05-07 14:50:00,101.78,101.78,101.7,101.72,26800.0,76.0718,76.0718,76.012,76.0269,26800.0
2014-05-07 14:55:00,101.72,101.8,101.72,101.79,26200.0,76.0269,76.0867,76.0269,76.0793,26200.0
2014-05-07 15:00:00,101.79,101.8,101.75,101.75,42700.0,76.0793,76.0867,76.0494,76.0494,42700.0
2014-05-07 15:05:00,101.76,101.81,101.76,101.8,30700.0,76.0568,76.0942,76.0568,76.0867,30700.0
2014-05-07 15:10:00,101.8,101.81,101.75,101.77,27500.0,76.0867,76.0942,76.0494,76.0643,27500.0
2014-05-07 15:15:00,101.76,101.78,101.74,101.77,39600.0,76.0568,76.0718,76.0419,76.0643,39600.0
2014-05-07 15:20:00,101.78,101.8,101.72,101.79,54800.0,76.0718,76.0867,76.0269,76.0793,54800.0
2014-05-07 15:25:00,101.79,101.82,101.76,101.76,33100.0,76.0793,76.1017,76.0568,76.0568,33100.0
2014-05-07 15:30:00,101.76,101.81,101.73,101.8,40900.0,76.0568,76.0942,76.0344,76.0867,40900.0
2014-05-07 15:35:00,101.79,101.88,101.77,101.88,55600.0,76.0793,76.1465,76.0643,76.1465,55600.0
2014-05-07 15:40:00,101.88,101.94,101.84,101.93,63300.0,76.1465,76.1914,76.1166,76.1839,63300.0
2014-05-07 15:45:00,101.93,101.95,101.91,101.93,80100.0,76.1839,76.1988,76.169,76.1839,80100.0
2014-05-07 15:50:00,101.93,101.98,101.9,101.91,88100.0,76.1839,76.2213,76.1615,76.169,88100.0
2014-05-07 15:55:00,101.92,101.98,101.9,101.96,156600.0,76.1764,76.2213,76.1615,76.2063,156600.0
2014-05-08 09:30:00,102.0,102.1,101.73,101.96,145100.0,76.2362,76.311,76.0344,76.2063,145100.0
2014-05-08 09:35:00,101.96,101.96,101.79,101.85,47100.0,76.2063,76.2063,76.0793,76.1241,47100.0
2014-05-08 09:40:00,101.8,101.92,101.78,101.92,62600.0,76.0867,76.1764,76.0718,76.1764,62600.0
2014-05-08 09:45:00,101.92,102.15,101.91,102.1,53300.0,76.1764,76.3483,76.169,76.311,53300.0
2014-05-08 09:50:00,102.1,102.18,102.03,102.03,56200.0,76.311,76.3708,76.2586,76.2586,56200.0
2014-05-08 09:55:00,102.03,102.03,101.97,102.0,28000.0,76.2586,76.2586,76.2138,76.2362,28000.0
2014-05-08 10:00:00,101.98,102.02,101.92,101.92,29600.0,76.2213,76.2512,76.1764,76.1764,29600.0
2014-05-08 10:05:00,101.92,101.93,101.8,101.81,31100.0,76.1764,76.1839,76.0867,76.0942,31100.0
2014-05-08 10:10:00,101.81,101.86,101.8,101.82,27900.0,76.0942,76.1316,76.0867,76.1017,27900.0
2014-05-08 10:15:00,101.83,101.86,101.79,101.79,34200.0,76.1092,76.1316,76.0793,76.0793,34200.0
2014-05-08 10:20:00,101.78,101.79,101.71,101.76,29000.0,76.0718,76.0793,76.0195,76.0568,29000.0
2014-05-08 10:25:00,101.77,101.79,101.58,101.58,120200.0,76.0643,76.0793,75.9223,75.9223,120200.0
2014-05-08 10:30:00,101.58,101.64,101.53,101.54,68600.0,75.9223,75.9671,75.8849,75.8924,68600.0
2014-05-08 10:35:00,101.54,101.55,101.5,101.54,19700.0,75.8924,75.8999,75.8625,75.8924,19700.0
2014-05-08 10:40:00,101.53,101.63,101.52,101.53,40400.0,75.8849,75.9597,75.8775,75.8849,40400.0
2014-05-08 10:45:00,101.53,101.59,101.43,101.54,32000.0,75.8849,75.9298,75.8102,75.8924,32000.0
2014-05-08 10:50:00,101.55,101.62,101.52,101.56,20000.0,75.8999,75.9522,75.8775,75.9074,20000.0
2014-05-08 10:55:00,101.59,101.62,101.49,101.49,22000.0,75.9298,75.9522,75.855,75.855,22000.0
2014-05-08 11:00:00,101.5,101.62,101.45,101.62,18200.0,75.8625,75.9522,75.8251,75.9522,18200.0
2014-05-08 11:05:00,101.62,101.74,101.62,101.71,22700.0,75.9522,76.0419,75.9522,76.0195,22700.0
2014-05-08 11:10:00,101.71,101.81,101.71,101.8,53300.0,76.0195,76.0942,76.0195,76.0867,53300.0
2014-05-08 11:15:00,101.81,101.9,101.81,101.88,49700.0,76.0942,76.1615,76.0942,76.1465,49700.0
2014-05-08 11:20:00,101.88,101.88,101.8,101.82,84800.0,76.1465,76.1465,76.0867,76.1017,84800.0
2014-05-08 11:25:00,101.82,101.86,101.81,101.82,23900.0,76.1017,76.1316,76.0942,76.1017,23900.0
2014-05-08 11:30:00,101.84,101.9,101.84,101.87,30200.0,76.1166,76.1615,76.1166,76.1391,30200.0
2014-05-08 11:35:00,101.86,101.9,101.85,101.85,15600.0,76.1316,76.1615,76.1241,76.1241,15600.0
2014-05-08 11:40:00,101.88,101.89,101.84,101.87,10900.0,76.1465,76.154,76.1166,76.1391,10900.0
2014-05-08 11:45:00,101.87,101.89,101.83,101.89,14400.0,76.1391,76.154,76.1092,76.154,14400.0
2014-05-08 11:50:00,101.89,101.9,101.84,101.86,28100.0,76.154,76.1615,76.1166,76.1316,28100.0
2014-05-08 11:55:00,101.88,101.95,101.86,101.87,21800.0,76.1465,76.1988,76.1316,76.1391,21800.0
2014-05-08 12:00:00,101.9,101.91,101.85,101.85,33200.0,76.1615,76.169,76.1241,76.1241,33200.0
2014-05-08 12:05:00,101.84,101.84,101.77,101.77,20000.0,76.1166,76.1166,76.0643,76.0643,20000.0
2014-05-08 12:10:00,101.77,101.77,101.68,101.68,20900.0,76.0643,76.0643,75.997,75.997,20900.0
2014-05-08 12:15:00,101.7,101.74,101.65,101.71,40100.0,76.012,76.0419,75.9746,76.0195,40100.0
2014-05-08 12:20:00,101.72,101.77,101.71,101.76,19300.0,76.0269,76.0643,76.0195,76.0568,19300.0
2014-05-08 12:25:00,101.76,101.8,101.74,101.75,14300.0,76.0568,76.0867,76.0419,76.0494,14300.0
2014-05-08 12:30:00,101.75,101.79,101.74,101.75,15300.0,76.0494,76.0793,76.0419,76.0494,15300.0
2014-05-08 12:35:00,101.73,101.83,101.73,101.82,8400.0,76.0344,76.1092,76.0344,76.1017,8400.0
2014-05-08 12:40:00,101.8,101.82,101.72,101.72,13800.0,76.0867,76.1017,76.0269,76.0269,13800.0
2014-05-08 12:45:00,101.74,101.78,101.72,101.74,13000.0,76.0419,76.0718,76.0269,76.0419,13000.0
2014-05-08 12:50:00,101.74,101.76,101.71,101.75,14900.0,76.0419,76.0568,76.0195,76.0494,14900.0
2014-05-08 12:55:00,101.73,101.76,101.71,101.75,17800.0,76.0344,76.0568,76.0195,76.0494,17800.0
2014-05-08 13:00:00,101.76,101.77,101.71,101.74,13800.0,76.0568,76.0643,76.0195,76.0419,13800.0
2014-05-08 13:05:00,101.76,101.77,101.72,101.74,10300.0,76.0568,76.0643,76.0269,76.0419,10300.0
2014-05-08 13:10:00,101.74,101.79,101.7,101.77,14500.0,76.0419,76.0793,76.012,76.0643,14500.0
2014-05-08 13:15:00,101.77,101.81,101.75,101.78,24000.0,76.0643,76.0942,76.0494,76.0718,24000.0
2014-05-08 13:20:00,101.79,101.85,101.72,101.85,23000.0,76.0793,76.1241,76.0269,76.1241,23000.0
2014-05-08 13:25:00,101.85,101.88,101.81,101.83,17800.0,76.1241,76.1465,76.0942,76.1092,17800.0
2014-05-08 13:30:00,101.83,101.85,101.77,101.82,15700.0,76.1092,76.1241,76.0643,76.1017,15700.0
2014-05-08 13:35:00,101.83,101.86,101.8,101.86,11500.0,76.1092,76.1316,76.0867,76.1316,11500.0
2014-05-08 13:40:00,101.86,101.92,101.84,101.92,8000.0,76.1316,76.1764,76.1166,76.1764,8000.0
2014-05-08 13:45:00,101.93,101.96,101.85,101.9,14800.0,76.1839,76.2063,76.1241,76.1615,14800.0
2014-05-08 13:50:00,101.89,101.91,101.85,101.9,11700.0,76.154,76.169,76.1241,76.1615,11700.0
2014-05-08 13:55:00,101.89,101.98,101.89,101.97,33600.0,76.154,76.2213,76.154,76.2138,33600.0
2014-05-08 14:00:00,101.97,101.98,101.86,101.86,55600.0,76.2138,76.2213,76.1316,76.1316,55600.0
2014-05-08 14:05:00,101.86,101.93,101.86,101.92,24000.0,76.1316,76.1839,76.1316,76.1764,24000.0
2014-05-08 14:10:00,101.9,101.9,101.78,101.81,20800.0,76.1615,76.1615,76.0718,76.0942,20800.0
2014-05-08 14:15:00,101.8,101.81,101.76,101.8,39300.0,76.0867,76.0942,76.0568,76.0867,39300.0
2014-05-08 14:20:00,101.81,101.82,101.76,101.79,14900.0,76.0942,76.1017,76.0568,76.0793,14900.0
2014-05-08 14:25:00,101.78,101.82,101.74,101.79,25800.0,76.0718,76.1017,76.0419,76.0793,25800.0
2014-05-08 14:30:00,101.8,101.86,101.76,101.86,12000.0,76.0867,76.1316,76.0568,76.1316,12000.0
2014-05-08 14:35:00,101.86,101.88,101.73,101.76,41700.0,76.1316,76.1465,76.0344,76.0568,41700.0
2014-05-08 14:40:00,101.76,101.8,101.74,101.76,20100.0,76.0568,76.0867,76.0419,76.0568,20100.0
2014-05-08 14:45:00,101.74,101.77,101.67,101.72,27500.0,76.0419,76.0643,75.9896,76.0269,27500.0
2014-05-08 14:50:00,101.72,101.75,101.68,101.68,25000.0,76.0269,76.0494,75.997,75.997,25000.0
2014-05-08 14:55:00,101.67,101.72,101.64,101.67,21200.0,75.9896,76.0269,75.9671,75.9896,21200.0
2014-05-08 15:00:00,101.67,101.68,101.56,101.59,28000.0,75.9896,75.997,75.9074,75.9298,28000.0
2014-05-08 15:05:00,101.6,101.67,101.57,101.59,28600.0,75.9373,75.9896,75.9148,75.9298,28600.0
2014-05-08 15:10:00,101.58,101.63,101.54,101.6,55100.0,75.9223,75.9597,75.8924,75.9373,55100.0
2014-05-08 15:15:00,101.61,101.7,101.6,101.69,28800.0,75.9447,76.012,75.9373,76.0045,28800.0
2014-05-08 15:20:00,101.7,101.79,101.7,101.77,41000.0,76.012,76.0793,76.012,76.0643,41000.0
2014-05-08 15:25:00,101.77,101.86,101.77,101.81,28000.0,76.0643,76.1316,76.0643,76.0942,28000.0
2014-05-08 15:30:00,101.82,101.84,101.75,101.84,61900.0,76.1017,76.1166,76.0494,76.1166,61900.0
2014-05-08 15:35:00,101.85,101.92,101.84,101.92,70600.0,76.1241,76.1764,76.1166,76.1764,70600.0
2014-05-08 15:40:00,101.92,101.95,101.85,101.85,52100.0,76.1764,76.1988,76.1241,76.1241,52100.0
2014-05-08 15:45:00,101.86,101.9,101.83,101.86,54000.0,76.1316,76.1615,76.1092,76.1316,54000.0
2014-05-08 15:50:00,101.86,101.96,101.85,101.96,66200.0,76.1316,76.2063,76.1241,76.2063,66200.0
2014-05-08 15:55:00,101.96,102.02,101.91,101.96,228000.0,76.2063,76.2512,76.169,76.2063,228000.0
2014-05-09 09:30:00,101.85,102.39,101.82,102.39,150300.0,76.1241,76.5277,76.1017,76.5277,150300.0
2014-05-09 09:35:00,102.4,102.4,102.18,102.31,63200.0,76.5352,76.5352,76.3708,76.4679,63200.0
2014-05-09 09:40:00,102.34,102.49,102.25,102.48,66400.0,76.4903,76.6025,76.4231,76.595,66400.0
2014-05-09 09:45:00,102.48,102.55,102.36,102.43,83800.0,76.595,76.6473,76.5053,76.5576,83800.0
2014-05-09 09:50:00,102.42,102.48,102.38,102.45,45300.0,76.5501,76.595,76.5202,76.5726,45300.0
2014-05-09 09:55:00,102.45,102.5,102.34,102.35,72100.0,76.5726,76.6099,76.4903,76.4978,72100.0
2014-05-09 10:00:00,102.37,102.44,102.33,102.34,48200.0,76.5128,76.5651,76.4829,76.4903,48200.0
2014-05-09 10:05:00,102.35,102.43,102.34,102.41,25000.0,76.4978,76.5576,76.4903,76.5427,25000.0
2014-05-09 10:10:00,102.41,102.42,102.37,102.4,30300.0,76.5427,76.5501,76.5128,76.5352,30300.0
2014-05-09 10:15:00,102.4,102.5,102.4,102.48,33600.0,76.5352,76.6099,76.5352,76.595,33600.0
2014-05-09 10:20:00,102.47,102.51,102.44,102.48,38100.0,76.5875,76.6174,76.5651,76.595,38100.0
2014-05-09 10:25:00,102.51,102.51,102.44,102.46,26800.0,76.6174,76.6174,76.5651,76.58,26800.0
2014-05-09 10:30:00,102.45,102.5,102.39,102.48,47300.0,76.5726,76.6099,76.5277,76.595,47300.0
2014-05-09 10:35:00,102.47,102.5,102.44,102.48,41600.0,76.5875,76.6099,76.5651,76.595,41600.0
2014-05-09 10:40:00,102.5,102.5,102.42,102.46,22600.0,76.6099,76.6099,76.5501,76.58,22600.0
2014-05-09 10:45:00,102.46,102.48,102.37,102.43,36200.0,76.58,76.595,76.5128,76.5576,36200.0
2014-05-09 10:50:00,102.45,102.5,102.41,102.46,36900.0,76.5726,76.6099,76.5427,76.58,36900.0
2014-05-09 10:55:00,102.45,102.5,102.43,102.43,23700.0,76.5726,76.6099,76.5576,76.5576,23700.0
2014-05-09 11:00:00,102.43,102.44,102.36,102.39,26900.0,76.5576,76.5651,76.5053,76.5277,26900.0
2014-05-09 11:05:00,102.39,102.41,102.36,102.4,24100.0,76.5277,76.5427,76.5053,76.5352,24100.0
2014-05-09 11:10:00,102.38,102.49,102.38,102.43,26500.0,76.5202,76.6025,76.5202,76.5576,26500.0
2014-05-09 11:15:00,102.44,102.49,102.41,102.45,18000.0,76.5651,76.6025,76.5427,76.5726,18000.0
2014-05-09 11:20:00,102.44,102.49,102.43,102.44,12900.0,76.5651,76.6025,76.5576,76.5651,12900.0
2014-05-09 11:25:00,102.44,102.49,102.4,102.42,30900.0,76.5651,76.6025,76.5352,76.5501,30900.0
2014-05-09 11:30:00,102.41,102.45,102.3,102.31,51300.0,76.5427,76.5726,76.4604,76.4679,51300.0
2014-05-09 11:35:00,102.3,102.42,102.3,102.38,24700.0,76.4604,76.5501,76.4604,76.5202,24700.0
2014-05-09 11:40:00,102.38,102.43,102.37,102.4,17800.0,76.5202,76.5576,76.5128,76.5352,17800.0
2014-05-09 11:45:00,102.39,102.43,102.37,102.39,57400.0,76.5277,76.5576,76.5128,76.5277,57400.0
2014-05-09 11:50:00,102.38,102.41,102.34,102.37,21700.0,76.5202,76.5427,76.4903,76.5128,21700.0
2014-05-09 11:55:00,102.37,102.49,102.35,102.44,42400.0,76.5128,76.6025,76.4978,76.5651,42400.0
2014-05-09 12:00:00,102.41,102.47,102.38,102.45,32600.0,76.5427,76.5875,76.5202,76.5726,32600.0
2014-05-09 12:05:00,102.47,102.55,102.4,102.51,43100.0,76.5875,76.6473,76.5352,76.6174,43100.0
2014-05-09 12:10:00,102.51,102.52,102.49,102.52,16600.0,76.6174,76.6249,76.6025,76.6249,16600.0
2014-05-09 12:15:00,102.51,102.55,102.48,102.5,22800.0,76.6174,76.6473,76.595,76.6099,22800.0
2014-05-09 12:20:00,102.51,102.53,102.47,102.48,19700.0,76.6174,76.6323,76.5875,76.595,19700.0
2014-05-09 12:25:00,102.49,102.54,102.48,102.51,22300.0,76.6025,76.6398,76.595,76.6174,22300.0
2014-05-09 12:30:00,102.51,102.53,102.45,102.52,14900.0,76.6174,76.6323,76.5726,76.6249,14900.0
2014-05-09 12:35:00,102.53,102.64,102.5,102.64,29200.0,76.6323,76.7146,76.6099,76.7146,29200.0
2014-05-09 12:40:00,102.63,102.68,102.59,102.65,32000.0,76.7071,76.7445,76.6772,76.722,32000.0
2014-05-09 12:45:00,102.64,102.69,102.6,102.65,37100.0,76.7146,76.7519,76.6847,76.722,37100.0
2014-05-09 12:50:00,102.64,102.67,102.6,102.61,22400.0,76.7146,76.737,76.6847,76.6921,22400.0
2014-05-09 12:55:00,102.62,102.66,102.6,102.65,20100.0,76.6996,76.7295,76.6847,76.722,20100.0
2014-05-09 13:00:00,102.65,102.69,102.63,102.68,28000.0,76.722,76.7519,76.7071,76.7445,28000.0
2014-05-09 13:05:00,102.65,102.67,102.59,102.61,19500.0,76.722,76.737,76.6772,76.6921,19500.0
2014-05-09 13:10:00,102.6,102.68,102.6,102.65,56300.0,76.6847,76.7445,76.6847,76.722,56300.0
2014-05-09 13:15:00,102.66,102.68,102.63,102.68,13700.0,76.7295,76.7445,76.7071,76.7445,13700.0
2014-05-09 13:20:00,102.67,102.69,102.65,102.68,15800.0,76.737,76.7519,76.722,76.7445,15800.0
2014-05-09 13:25:00,102.69,102.8,102.67,102.79,48200.0,76.7519,76.8341,76.737,76.8267,48200.0
2014-05-09 13:30:00,102.79,102.83,102.78,102.81,26200.0,76.8267,76.8566,76.8192,76.8416,26200.0
2014-05-09 13:35:00,102.81,102.82,102.73,102.77,17500.0,76.8416,76.8491,76.7818,76.8117,17500.0
2014-05-09 13:40:00,102.77,102.8,102.7,102.7,15100.0,76.8117,76.8341,76.7594,76.7594,15100.0
2014-05-09 13:45:00,102.71,102.74,102.68,102.69,18700.0,76.7669,76.7893,76.7445,76.7519,18700.0
2014-05-09 13:50:00,102.69,102.71,102.68,102.7,15700.0,76.7519,76.7669,76.7445,76.7594,15700.0
2014-05-09 13:55:00,102.69,102.75,102.67,102.74,17000.0,76.7519,76.7968,76.737,76.7893,17000.0
2014-05-09 14:00:00,102.75,102.75,102.7,102.75,22400.0,76.7968,76.7968,76.7594,76.7968,22400.0
2014-05-09 14:05:00,102.74,102.77,102.7,102.76,38600.0,76.7893,76.8117,76.7594,76.8043,38600.0
2014-05-09 14:10:00,102.76,102.77,102.7,102.71,23000.0,76.8043,76.8117,76.7594,76.7669,23000.0
2014-05-09 14:15:00,102.71,102.73,102.62,102.66,25700.0,76.7669,76.7818,76.6996,76.7295,25700.0
2014-05-09 14:20:00,102.66,102.67,102.56,102.57,30300.0,76.7295,76.737,76.6548,76.6622,30300.0
2014-05-09 14:25:00,102.56,102.58,102.5,102.53,21700.0,76.6548,76.6697,76.6099,76.6323,21700.0
2014-05-09 14:30:00,102.52,102.59,102.51,102.52,20400.0,76.6249,76.6772,76.6174,76.6249,20400.0
2014-05-09 14:35:00,102.54,102.59,102.53,102.58,20800.0,76.6398,76.6772,76.6323,76.6697,20800.0
2014-05-09 14:40:00,102.58,102.58,102.49,102.51,29800.0,76.6697,76.6697,76.6025,76.6174,29800.0
2014-05-09 14:45:00,102.52,102.61,102.52,102.58,18700.0,76.6249,76.6921,76.6249,76.6697,18700.0
2014-05-09 14:50:00,102.57,102.6,102.57,102.57,7700.0,76.6622,76.6847,76.6622,76.6622,7700.0
2014-05-09 14:55:00,102.57,102.67,102.57,102.62,20000.0,76.6622,76.737,76.6622,76.6996,20000.0
2014-05-09 15:00:00,102.62,102.77,102.62,102.77,34000.0,76.6996,76.8117,76.6996,76.8117,34000.0
2014-05-09 15:05:00,102.76,102.81,102.74,102.79,40700.0,76.8043,76.8416,76.7893,76.8267,40700.0
2014-05-09 15:10:00,102.79,102.79,102.69,102.73,27800.0,76.8267,76.8267,76.7519,76.7818,27800.0
2014-05-09 15:15:00,102.71,102.76,102.69,102.75,21300.0,76.7669,76.8043,76.7519,76.7968,21300.0
2014-05-09 15:20:00,102.75,102.75,102.72,102.74,30900.0,76.7968,76.7968,76.7744,76.7893,30900.0
2014-05-09 15:25:00,102.75,102.86,102.75,102.85,35800.0,76.7968,76.879,76.7968,76.8715,35800.0
2014-05-09 15:30:00,102.85,102.89,102.84,102.87,52600.0,76.8715,76.9014,76.864,76.8865,52600.0
2014-05-09 15:35:00,102.87,102.87,102.79,102.85,60500.0,76.8865,76.8865,76.8267,76.8715,60500.0
2014-05-09 15:40:00,102.85,102.9,102.84,102.88,70500.0,76.8715,76.9089,76.864,76.8939,70500.0
2014-05-09 15:45:00,102.89,102.93,102.85,102.87,144800.0,76.9014,76.9313,76.8715,76.8865,144800.0
2014-05-09 15:50:00,102.88,102.92,102.86,102.92,88400.0,76.8939,76.9238,76.879,76.9238,88400.0
2014-05-09 15:55:00,102.91,102.95,102.9,102.93,185200.0,76.9164,76.9463,76.9089,76.9313,185200.0
2014-05-12 09:30:00,102.95,103.33,102.91,103.07,301400.0,76.9463,77.2303,76.9164,77.036,301400.0
2014-05-12 09:35:00,103.07,103.23,102.93,103.05,57100.0,77.036,77.1555,76.9313,77.021,57100.0
2014-05-12 09:40:00,103.09,103.24,103.09,103.1,25400.0,77.0509,77.163,77.0509,77.0584,25400.0
2014-05-12 09:45:00,103.1,103.22,103.09,103.12,35300.0,77.0584,77.1481,77.0509,77.0733,35300.0
2014-05-12 09:50:00,103.14,103.16,102.97,103.02,69100.0,77.0883,77.1032,76.9612,76.9986,69100.0
2014-05-12 09:55:00,103.02,103.07,102.98,103.01,23700.0,76.9986,77.036,76.9687,76.9911,23700.0
2014-05-12 10:00:00,102.99,103.09,102.99,103.01,39300.0,76.9762,77.0509,76.9762,76.9911,39300.0
2014-05-12 10:05:00,103.01,103.02,102.95,102.97,39200.0,76.9911,76.9986,76.9463,76.9612,39200.0
2014-05-12 10:10:00,102.97,103.0,102.87,102.92,95200.0,76.9612,76.9836,76.8865,76.9238,95200.0
2014-05-12 10:15:00,102.92,103.06,102.89,103.01,49600.0,76.9238,77.0285,76.9014,76.9911,49600.0
2014-05-12 10:20:00,103.01,103.03,102.99,103.01,51100.0,76.9911,77.0061,76.9762,76.9911,51100.0
2014-05-12 10:25:00,103.0,103.03,103.0,103.01,36900.0,76.9836,77.0061,76.9836,76.9911,36900.0
2014-05-12 10:30:00,103.0,103.04,103.0,103.01,32300.0,76.9836,77.0135,76.9836,76.9911,32300.0
2014-05-12 10:35:00,103.02,103.05,103.0,103.03,23500.0,76.9986,77.021,76.9836,77.0061,23500.0
2014-05-12 10:40:00,103.04,103.08,103.03,103.05,27800.0,77.0135,77.0434,77.0061,77.021,27800.0
2014-05-12 10:45:00,103.05,103.06,102.99,103.0,41800.0,77.021,77.0285,76.9762,76.9836,41800.0
2014-05-12 10:50:00,103.0,103.04,103.0,103.01,41500.0,76.9836,77.0135,76.9836,76.9911,41500.0
2014-05-12 10:55:00,103.03,103.03,102.99,103.0,89400.0,77.0061,77.0061,76.9762,76.9836,89400.0
2014-05-12 11:00:00,102.99,103.0,102.86,102.9,51200.0,76.9762,76.9836,76.879,76.9089,51200.0
2014-05-12 11:05:00,102.9,102.98,102.89,102.91,67000.0,76.9089,76.9687,76.9014,76.9164,67000.0
2014-05-12 11:10:00,102.89,102.96,102.85,102.96,40200.0,76.9014,76.9537,76.8715,76.9537,40200.0
2014-05-12 11:15:00,102.96,103.0,102.96,102.98,18600.0,76.9537,76.9836,76.9537,76.9687,18600.0
2014-05-12 11:20:00,102.99,103.01,102.97,102.97,29000.0,76.9762,76.9911,76.9612,76.9612,29000.0
2014-05-12 11:25:00,102.97,102.99,102.96,102.98,25700.0,76.9612,76.9762,76.9537,76.9687,25700.0
2014-05-12 11:30:00,102.96,102.99,102.92,102.94,24100.0,76.9537,76.9762,76.9238,76.9388,24100.0
2014-05-12 11:35:00,102.95,102.96,102.91,102.93,16600.0,76.9463,76.9537,76.9164,76.9313,16600.0
2014-05-12 11:40:00,102.93,102.99,102.93,102.98,26000.0,76.9313,76.9762,76.9313,76.9687,26000.0
2014-05-12 11:45:00,102.98,102.99,102.92,102.95,59700.0,76.9687,76.9762,76.9238,76.9463,59700.0
2014-05-12 11:50:00,102.95,102.98,102.91,102.97,37000.0,76.9463,76.9687,76.9164,76.9612,37000.0
2014-05-12 11:55:00,102.95,102.97,102.93,102.95,24100.0,76.9463,76.9612,76.9313,76.9463,24100.0
2014-05-12 12:00:00,102.95,102.98,102.92,102.97,28600.0,76.9463,76.9687,76.9238,76.9612,28600.0
2014-05-12 12:05:00,102.98,102.98,102.9,102.92,14800.0,76.9687,76.9687,76.9089,76.9238,14800.0
2014-05-12 12:10:00,102.91,102.94,102.88,102.91,49000.0,76.9164,76.9388,76.8939,76.9164,49000.0
2014-05-12 12:15:00,102.91,102.96,102.89,102.96,31200.0,76.9164,76.9537,76.9014,76.9537,31200.0
2014-05-12 12:20:00,102.98,102.98,102.93,102.97,9900.0,76.9687,76.9687,76.9313,76.9612,9900.0
2014-05-12 12:25:00,102.96,102.97,102.91,102.93,11500.0,76.9537,76.9612,76.9164,76.9313,11500.0
2014-05-12 12:30:00,102.93,102.96,102.91,102.91,7600.0,76.9313,76.9537,76.9164,76.9164,7600.0
2014-05-12 12:35:00,102.92,102.94,102.88,102.92,12100.0,76.9238,76.9388,76.8939,76.9238,12100.0
2014-05-12 12:40:00,102.91,102.93,102.88,102.89,21700.0,76.9164,76.9313,76.8939,76.9014,21700.0
2014-05-12 12:45:00,102.89,102.9,102.86,102.9,10000.0,76.9014,76.9089,76.879,76.9089,10000.0
2014-05-12 12:50:00,102.9,102.91,102.83,102.85,22100.0,76.9089,76.9164,76.8566,76.8715,22100.0
2014-05-12 12:55:00,102.86,102.87,102.8,102.82,16100.0,76.879,76.8865,76.8341,76.8491,16100.0
2014-05-12 13:00:00,102.83,102.89,102.83,102.89,8700.0,76.8566,76.9014,76.8566,76.9014,8700.0
2014-05-12 13:05:00,102.88,102.91,102.88,102.89,10900.0,76.8939,76.9164,76.8939,76.9014,10900.0
2014-05-12 13:10:00,102.89,102.91,102.88,102.89,12300.0,76.9014,76.9164,76.8939,76.9014,12300.0
2014-05-12 13:15:00,102.87,102.91,102.87,102.87,36600.0,76.8865,76.9164,76.8865,76.8865,36600.0
2014-05-12 13:20:00,102.86,102.9,102.84,102.9,34300.0,76.879,76.9089,76.864,76.9089,34300.0
2014-05-12 13:25:00,102.9,102.91,102.83,102.84,10000.0,76.9089,76.9164,76.8566,76.864,10000.0
2014-05-12 13:30:00,102.84,102.88,102.82,102.85,12700.0,76.864,76.8939,76.8491,76.8715,12700.0
2014-05-12 13:35:00,102.85,102.87,102.81,102.82,40800.0,76.8715,76.8865,76.8416,76.8491,40800.0
2014-05-12 13:40:00,102.83,102.86,102.8,102.8,15400.0,76.8566,76.879,76.8341,76.8341,15400.0
2014-05-12 13:45:00,102.82,102.82,102.79,102.81,18000.0,76.8491,76.8491,76.8267,76.8416,18000.0
2014-05-12 13:50:00,102.81,102.86,102.79,102.83,24400.0,76.8416,76.879,76.8267,76.8566,24400.0
2014-05-12 13:55:00,102.84,102.86,102.83,102.86,13200.0,76.864,76.879,76.8566,76.879,13200.0
2014-05-12 14:00:00,102.85,102.86,102.81,102.85,12200.0,76.8715,76.879,76.8416,76.8715,12200.0
2014-05-12 14:05:00,102.84,102.89,102.84,102.88,22700.0,76.864,76.9014,76.864,76.8939,22700.0
2014-05-12 14:10:00,102.88,102.91,102.85,102.9,24000.0,76.8939,76.9164,76.8715,76.9089,24000.0
2014-05-12 14:15:00,102.9,102.91,102.82,102.83,43500.0,76.9089,76.9164,76.8491,76.8566,43500.0
2014-05-12 14:20:00,102.83,102.85,102.81,102.83,10000.0,76.8566,76.8715,76.8416,76.8566,10000.0
2014-05-12 14:25:00,102.82,102.84,102.8,102.83,19200.0,76.8491,76.864,76.8341,76.8566,19200.0
2014-05-12 14:30:00,102.83,102.87,102.83,102.83,27400.0,76.8566,76.8865,76.8566,76.8566,27400.0
2014-05-12 14:35:00,102.84,102.86,102.83,102.86,11800.0,76.864,76.879,76.8566,76.879,11800.0
2014-05-12 14:40:00,102.85,102.88,102.84,102.85,20300.0,76.8715,76.8939,76.864,76.8715,20300.0
2014-05-12 14:45:00,102.86,102.87,102.84,102.85,18300.0,76.879,76.8865,76.864,76.8715,18300.0
2014-05-12 14:50:00,102.84,102.86,102.81,102.85,40500.0,76.864,76.879,76.8416,76.8715,40500.0
2014-05-12 14:55:00,102.84,102.87,102.81,102.85,34300.0,76.864,76.8865,76.8416,76.8715,34300.0
2014-05-12 15:00:00,102.86,102.87,102.83,102.84,27800.0,76.879,76.8865,76.8566,76.864,27800.0
2014-05-12 15:05:00,102.85,102.87,102.82,102.85,77400.0,76.8715,76.8865,76.8491,76.8715,77400.0
2014-05-12 15:10:00,102.85,102.89,102.84,102.85,28600.0,76.8715,76.9014,76.864,76.8715,28600.0
2014-05-12 15:15:00,102.84,102.86,102.81,102.86,36800.0,76.864,76.879,76.8416,76.879,36800.0
2014-05-12 15:20:00,102.85,102.88,102.84,102.87,67600.0,76.8715,76.8939,76.864,76.8865,67600.0
2014-05-12 15:25:00,102.87,102.87,102.81,102.81,94000.0,76.8865,76.8865,76.8416,76.8416,94000.0
2014-05-12 15:30:00,102.81,102.89,102.81,102.88,39600.0,76.8416,76.9014,76.8416,76.8939,39600.0
2014-05-12 15:35:00,102.87,102.89,102.84,102.89,73600.0,76.8865,76.9014,76.864,76.9014,73600.0
2014-05-12 15:40:00,102.89,102.92,102.86,102.89,39700.0,76.9014,76.9238,76.879,76.9014,39700.0
2014-05-12 15:45:00,102.89,102.9,102.84,102.87,86100.0,76.9014,76.9089,76.864,76.8865,86100.0
2014-05-12 15:50:00,102.87,102.91,102.81,102.84,130500.0,76.8865,76.9164,76.8416,76.864,130500.0
2014-05-12 15:55:00,102.84,102.89,102.82,102.86,245400.0,76.864,76.9014,76.8491,76.879,245400.0
2014-05-13 09:30:00,103.32,103.52,103.21,103.47,236700.0,77.2228,77.3723,77.1406,77.3349,236700.0
2014-05-13 09:35:00,103.47,103.62,103.3,103.62,75000.0,77.3349,77.447,77.2079,77.447,75000.0
2014-05-13 09:40:00,103.59,103.62,103.43,103.45,33200.0,77.4246,77.447,77.305,77.32,33200.0
2014-05-13 09:45:00,103.45,103.47,103.28,103.31,43900.0,77.32,77.3349,77.1929,77.2153,43900.0
2014-05-13 09:50:00,103.31,103.31,103.22,103.25,35200.0,77.2153,77.2153,77.1481,77.1705,35200.0
2014-05-13 09:55:00,103.24,103.25,103.06,103.09,43300.0,77.163,77.1705,77.0285,77.0509,43300.0
2014-05-13 10:00:00,103.11,103.24,103.06,103.23,46600.0,77.0658,77.163,77.0285,77.1555,46600.0
2014-05-13 10:05:00,103.23,103.23,103.02,103.07,44200.0,77.1555,77.1555,76.9986,77.036,44200.0
2014-05-13 10:10:00,103.07,103.08,102.92,102.92,59500.0,77.036,77.0434,76.9238,76.9238,59500.0
2014-05-13 10:15:00,102.91,102.96,102.91,102.95,45900.0,76.9164,76.9537,76.9164,76.9463,45900.0
2014-05-13 10:20:00,102.96,102.96,102.94,102.96,59900.0,76.9537,76.9537,76.9388,76.9537,59900.0
2014-05-13 10:25:00,102.95,102.95,102.65,102.66,85000.0,76.9463,76.9463,76.722,76.7295,85000.0
2014-05-13 10:30:00,102.66,102.76,102.64,102.65,104700.0,76.7295,76.8043,76.7146,76.722,104700.0
2014-05-13 10:35:00,102.65,102.67,102.5,102.52,79600.0,76.722,76.737,76.6099,76.6249,79600.0
2014-05-13 10:40:00,102.52,102.75,102.5,102.75,51700.0,76.6249,76.7968,76.6099,76.7968,51700.0
2014-05-13 10:45:00,102.74,102.74,102.66,102.71,18700.0,76.7893,76.7893,76.7295,76.7669,18700.0
2014-05-13 10:50:00,102.72,102.82,102.7,102.76,38800.0,76.7744,76.8491,76.7594,76.8043,38800.0
2014-05-13 10:55:00,102.75,102.77,102.71,102.75,51900.0,76.7968,76.8117,76.7669,76.7968,51900.0
2014-05-13 11:00:00,102.75,102.9,102.75,102.9,30800.0,76.7968,76.9089,76.7968,76.9089,30800.0
2014-05-13 11:05:00,102.9,102.9,102.81,102.82,32000.0,76.9089,76.9089,76.8416,76.8491,32000.0
2014-05-13 11:10:00,102.82,102.86,102.69,102.75,69300.0,76.8491,76.879,76.7519,76.7968,69300.0
2014-05-13 11:15:00,102.74,102.77,102.69,102.7,28300.0,76.7893,76.8117,76.7519,76.7594,28300.0
2014-05-13 11:20:00,102.7,102.72,102.66,102.66,18500.0,76.7594,76.7744,76.7295,76.7295,18500.0
2014-05-13 11:25:00,102.66,102.73,102.66,102.69,23900.0,76.7295,76.7818,76.7295,76.7519,23900.0
2014-05-13 11:30:00,102.71,102.71,102.65,102.69,20700.0,76.7669,76.7669,76.722,76.7519,20700.0
2014-05-13 11:35:00,102.7,102.72,102.66,102.72,23500.0,76.7594,76.7744,76.7295,76.7744,23500.0
2014-05-13 11:40:00,102.72,102.79,102.69,102.79,34500.0,76.7744,76.8267,76.7519,76.8267,34500.0
2014-05-13 11:45:00,102.78,102.84,102.73,102.83,32800.0,76.8192,76.864,76.7818,76.8566,32800.0
2014-05-13 11:50:00,102.84,102.88,102.82,102.88,20700.0,76.864,76.8939,76.8491,76.8939,20700.0
2014-05-13 11:55:00,102.89,102.93,102.88,102.89,21200.0,76.9014,76.9313,76.8939,76.9014,21200.0
2014-05-13 12:00:00,102.89,102.92,102.83,102.9,25000.0,76.9014,76.9238,76.8566,76.9089,25000.0
2014-05-13 12:05:00,102.9,102.95,102.89,102.94,22900.0,76.9089,76.9463,76.9014,76.9388,22900.0
2014-05-13 12:10:00,102.94,103.05,102.94,103.0,72700.0,76.9388,77.021,76.9388,76.9836,72700.0
2014-05-13 12:15:00,103.0,103.07,102.99,103.0,27800.0,76.9836,77.036,76.9762,76.9836,27800.0
2014-05-13 12:20:00,103.01,103.07,102.99,103.0,31300.0,76.9911,77.036,76.9762,76.9836,31300.0
2014-05-13 12:25:00,103.0,103.08,103.0,103.01,18800.0,76.9836,77.0434,76.9836,76.9911,18800.0
2014-05-13 12:30:00,103.02,103.08,102.98,103.05,28300.0,76.9986,77.0434,76.9687,77.021,28300.0
2014-05-13 12:35:00,103.06,103.07,102.99,103.03,15700.0,77.0285,77.036,76.9762,77.0061,15700.0
2014-05-13 12:40:00,103.01,103.03,103.0,103.02,11500.0,76.9911,77.0061,76.9836,76.9986,11500.0
2014-05-13 12:45:00,103.02,103.09,103.02,103.07,23200.0,76.9986,77.0509,76.9986,77.036,23200.0
2014-05-13 12:50:00,103.09,103.1,103.01,103.05,21900.0,77.0509,77.0584,76.9911,77.021,21900.0
2014-05-13 12:55:00,103.05,103.07,103.02,103.02,12600.0,77.021,77.036,76.9986,76.9986,12600.0
2014-05-13 13:00:00,103.03,103.12,103.03,103.09,18800.0,77.0061,77.0733,77.0061,77.0509,18800.0
2014-05-13 13:05:00,103.1,103.13,103.09,103.1,18100.0,77.0584,77.0808,77.0509,77.0584,18100.0
2014-05-13 13:10:00,103.12,103.12,103.04,103.1,13500.0,77.0733,77.0733,77.0135,77.0584,13500.0
2014-05-13 13:15:00,103.1,103.11,103.07,103.08,10000.0,77.0584,77.0658,77.036,77.0434,10000.0
2014-05-13 13:20:00,103.08,103.12,103.05,103.08,23900.0,77.0434,77.0733,77.021,77.0434,23900.0
2014-05-13 13:25:00,103.09,103.15,103.07,103.13,37200.0,77.0509,77.0957,77.036,77.0808,37200.0
2014-05-13 13:30:00,103.13,103.16,103.12,103.14,11200.0,77.0808,77.1032,77.0733,77.0883,11200.0
2014-05-13 13:35:00,103.15,103.2,103.15,103.16,27900.0,77.0957,77.1331,77.0957,77.1032,27900.0
2014-05-13 13:40:00,103.16,103.16,103.07,103.09,18600.0,77.1032,77.1032,77.036,77.0509,18600.0
2014-05-13 13:45:00,103.11,103.2,103.08,103.2,43000.0,77.0658,77.1331,77.0434,77.1331,43000.0
2014-05-13 13:50:00,103.2,103.25,103.2,103.24,26100.0,77.1331,77.1705,77.1331,77.163,26100.0
2014-05-13 13:55:00,103.25,103.25,103.21,103.23,25100.0,77.1705,77.1705,77.1406,77.1555,25100.0
2014-05-13 14:00:00,103.23,103.3,103.22,103.3,16500.0,77.1555,77.2079,77.1481,77.2079,16500.0
2014-05-13 14:05:00,103.29,103.3,103.24,103.25,22800.0,77.2004,77.2079,77.163,77.1705,22800.0
2014-05-13 14:10:00,103.24,103.32,103.22,103.31,29900.0,77.163,77.2228,77.1481,77.2153,29900.0
2014-05-13 14:15:00,103.3,103.32,103.28,103.31,20600.0,77.2079,77.2228,77.1929,77.2153,20600.0
2014-05-13 14:20:00,103.32,103.32,103.26,103.28,20400.0,77.2228,77.2228,77.178,77.1929,20400.0
2014-05-13 14:25:00,103.29,103.34,103.28,103.3,29300.0,77.2004,77.2378,77.1929,77.2079,29300.0
2014-05-13 14:30:00,103.32,103.34,103.3,103.33,23500.0,77.2228,77.2378,77.2079,77.2303,23500.0
2014-05-13 14:35:00,103.32,103.41,103.29,103.4,38000.0,77.2228,77.2901,77.2004,77.2826,38000.0
2014-05-13 14:40:00,103.41,103.47,103.39,103.45,55200.0,77.2901,77.3349,77.2751,77.32,55200.0
2014-05-13 14:45:00,103.45,103.47,103.4,103.46,52800.0,77.32,77.3349,77.2826,77.3274,52800.0
2014-05-13 14:50:00,103.46,103.47,103.42,103.43,29100.0,77.3274,77.3349,77.2975,77.305,29100.0
2014-05-13 14:55:00,103.44,103.44,103.4,103.4,56800.0,77.3125,77.3125,77.2826,77.2826,56800.0
2014-05-13 15:00:00,103.41,103.45,103.4,103.41,29600.0,77.2901,77.32,77.2826,77.2901,29600.0
2014-05-13 15:05:00,103.4,103.43,103.37,103.43,70900.0,77.2826,77.305,77.2602,77.305,70900.0
2014-05-13 15:10:00,103.42,103.43,103.38,103.41,52900.0,77.2975,77.305,77.2676,77.2901,52900.0
2014-05-13 15:15:00,103.41,103.42,103.39,103.4,42700.0,77.2901,77.2975,77.2751,77.2826,42700.0
2014-05-13 15:20:00,103.4,103.42,103.39,103.4,44500.0,77.2826,77.2975,77.2751,77.2826,44500.0
2014-05-13 15:25:00,103.41,103.46,103.39,103.46,41100.0,77.2901,77.3274,77.2751,77.3274,41100.0
2014-05-13 15:30:00,103.46,103.48,103.43,103.46,78600.0,77.3274,77.3424,77.305,77.3274,78600.0
2014-05-13 15:35:00,103.46,103.49,103.46,103.48,37000.0,77.3274,77.3499,77.3274,77.3424,37000.0
2014-05-13 15:40:00,103.48,103.5,103.45,103.47,83900.0,77.3424,77.3573,77.32,77.3349,83900.0
2014-05-13 15:45:00,103.47,103.5,103.47,103.48,72000.0,77.3349,77.3573,77.3349,77.3424,72000.0
2014-05-13 15:50:00,103.48,103.51,103.48,103.5,89700.0,77.3424,77.3648,77.3424,77.3573,89700.0
2014-05-13 15:55:00,103.5,103.55,103.49,103.54,175900.0,77.3573,77.3947,77.3499,77.3872,175900.0
2014-05-14 09:30:00,103.69,103.78,103.27,103.48,125600.0,77.4993,77.5666,77.1854,77.3424,125600.0
2014-05-14 09:35:00,103.48,103.56,103.39,103.51,26800.0,77.3424,77.4022,77.2751,77.3648,26800.0
2014-05-14 09:40:00,103.47,103.47,103.11,103.11,37100.0,77.3349,77.3349,77.0658,77.0658,37100.0
2014-05-14 09:45:00,103.13,103.17,103.03,103.1,53100.0,77.0808,77.1107,77.0061,77.0584,53100.0
2014-05-14 09:50:00,103.14,103.16,102.88,102.89,87700.0,77.0883,77.1032,76.8939,76.9014,87700.0
2014-05-14 09:55:00,102.89,103.17,102.89,103.17,59400.0,76.9014,77.1107,76.9014,77.1107,59400.0
2014-05-14 10:00:00,103.16,103.17,102.99,102.99,99100.0,77.1032,77.1107,76.9762,76.9762,99100.0
2014-05-14 10:05:00,102.98,103.1,102.91,103.06,43200.0,76.9687,77.0584,76.9164,77.0285,43200.0
2014-05-14 10:10:00,103.05,103.06,102.77,102.78,30400.0,77.021,77.0285,76.8117,76.8192,30400.0
2014-05-14 10:15:00,102.79,102.82,102.72,102.82,61600.0,76.8267,76.8491,76.7744,76.8491,61600.0
2014-05-14 10:20:00,102.82,102.96,102.82,102.91,25300.0,76.8491,76.9537,76.8491,76.9164,25300.0
2014-05-14 10:25:00,102.91,103.01,102.87,103.0,32100.0,76.9164,76.9911,76.8865,76.9836,32100.0
2014-05-14 10:30:00,102.99,103.0,102.88,102.93,42400.0,76.9762,76.9836,76.8939,76.9313,42400.0
2014-05-14 10:35:00,102.93,103.0,102.87,102.9,25800.0,76.9313,76.9836,76.8865,76.9089,25800.0
2014-05-14 10:40:00,102.89,102.89,102.79,102.8,23900.0,76.9014,76.9014,76.8267,76.8341,23900.0
2014-05-14 10:45:00,102.8,102.94,102.78,102.89,31800.0,76.8341,76.9388,76.8192,76.9014,31800.0
2014-05-14 10:50:00,102.91,102.99,102.87,102.93,15000.0,76.9164,76.9762,76.8865,76.9313,15000.0
2014-05-14 10:55:00,102.92,102.99,102.88,102.94,22300.0,76.9238,76.9762,76.8939,76.9388,22300.0
2014-05-14 11:00:00,102.94,102.98,102.85,102.85,12300.0,76.9388,76.9687,76.8715,76.8715,12300.0
2014-05-14 11:05:00,102.85,102.89,102.78,102.78,22400.0,76.8715,76.9014,76.8192,76.8192,22400.0
2014-05-14 11:10:00,102.78,102.83,102.78,102.78,17700.0,76.8192,76.8566,76.8192,76.8192,17700.0
2014-05-14 11:15:00,102.79,102.79,102.62,102.69,64700.0,76.8267,76.8267,76.6996,76.7519,64700.0
2014-05-14 11:20:00,102.69,102.7,102.63,102.64,24800.0,76.7519,76.7594,76.7071,76.7146,24800.0
2014-05-14 11:25:00,102.62,102.65,102.54,102.59,48000.0,76.6996,76.722,76.6398,76.6772,48000.0
2014-05-14 11:30:00,102.59,102.6,102.55,102.6,40300.0,76.6772,76.6847,76.6473,76.6847,40300.0
2014-05-14 11:35:00,102.58,102.72,102.58,102.72,20700.0,76.6697,76.7744,76.6697,76.7744,20700.0
2014-05-14 11:40:00,102.73,102.75,102.7,102.75,15100.0,76.7818,76.7968,76.7594,76.7968,15100.0
2014-05-14 11:45:00,102.75,102.82,102.73,102.78,76700.0,76.7968,76.8491,76.7818,76.8192,76700.0
2014-05-14 11:50:00,102.77,102.82,102.76,102.77,46000.0,76.8117,76.8491,76.8043,76.8117,46000.0
2014-05-14 11:55:00,102.8,102.81,102.76,102.77,24600.0,76.8341,76.8416,76.8043,76.8117,24600.0
2014-05-14 12:00:00,102.77,102.78,102.72,102.78,17300.0,76.8117,76.8192,76.7744,76.8192,17300.0
2014-05-14 12:05:00,102.76,102.78,102.73,102.76,14900.0,76.8043,76.8192,76.7818,76.8043,14900.0
2014-05-14 12:10:00,102.75,102.77,102.68,102.69,13000.0,76.7968,76.8117,76.7445,76.7519,13000.0
2014-05-14 12:15:00,102.7,102.78,102.66,102.76,43400.0,76.7594,76.8192,76.7295,76.8043,43400.0
2014-05-14 12:20:00,102.77,102.77,102.68,102.73,18400.0,76.8117,76.8117,76.7445,76.7818,18400.0
2014-05-14 12:25:00,102.74,102.74,102.68,102.71,13200.0,76.7893,76.7893,76.7445,76.7669,13200.0
2014-05-14 12:30:00,102.71,102.71,102.65,102.7,22700.0,76.7669,76.7669,76.722,76.7594,22700.0
2014-05-14 12:35:00,102.7,102.78,102.68,102.74,13500.0,76.7594,76.8192,76.7445,76.7893,13500.0
2014-05-14 12:40:00,102.74,102.75,102.73,102.74,5300.0,76.7893,76.7968,76.7818,76.7893,5300.0
2014-05-14 12:45:00,102.74,102.74,102.67,102.7,13600.0,76.7893,76.7893,76.737,76.7594,13600.0
2014-05-14 12:50:00,102.7,102.71,102.67,102.68,11500.0,76.7594,76.7669,76.737,76.7445,11500.0
2014-05-14 12:55:00,102.7,102.7,102.67,102.68,9000.0,76.7594,76.7594,76.737,76.7445,9000.0
2014-05-14 13:00:00,102.68,102.7,102.65,102.7,12100.0,76.7445,76.7594,76.722,76.7594,12100.0
2014-05-14 13:05:00,102.7,102.72,102.67,102.7,23800.0,76.7594,76.7744,76.737,76.7594,23800.0
2014-05-14 13:10:00,102.71,102.74,102.7,102.72,7200.0,76.7669,76.7893,76.7594,76.7744,7200.0
2014-05-14 13:15:00,102.73,102.77,102.72,102.77,23800.0,76.7818,76.8117,76.7744,76.8117,23800.0
2014-05-14 13:20:00,102.77,102.78,102.73,102.77,41200.0,76.8117,76.8192,76.7818,76.8117,41200.0
2014-05-14 13:25:00,102.78,102.8,102.76,102.78,25800.0,76.8192,76.8341,76.8043,76.8192,25800.0
2014-05-14 13:30:00,102.78,102.81,102.76,102.8,18200.0,76.8192,76.8416,76.8043,76.8341,18200.0
2014-05-14 13:35:00,102.79,102.81,102.76,102.77,20500.0,76.8267,76.8416,76.8043,76.8117,20500.0
2014-05-14 13:40:00,102.78,102.81,102.77,102.77,20600.0,76.8192,76.8416,76.8117,76.8117,20600.0
2014-05-14 13:45:00,102.79,102.83,102.79,102.8,14300.0,76.8267,76.8566,76.8267,76.8341,14300.0
2014-05-14 13:50:00,102.8,102.84,102.8,102.83,14300.0,76.8341,76.864,76.8341,76.8566,14300.0
2014-05-14 13:55:00,102.83,102.85,102.78,102.79,49400.0,76.8566,76.8715,76.8192,76.8267,49400.0
2014-05-14 14:00:00,102.8,102.82,102.79,102.8,16400.0,76.8341,76.8491,76.8267,76.8341,16400.0
2014-05-14 14:05:00,102.81,102.82,102.77,102.78,17300.0,76.8416,76.8491,76.8117,76.8192,17300.0
2014-05-14 14:10:00,102.78,102.81,102.77,102.81,16100.0,76.8192,76.8416,76.8117,76.8416,16100.0
2014-05-14 14:15:00,102.8,102.83,102.78,102.82,19700.0,76.8341,76.8566,76.8192,76.8491,19700.0
2014-05-14 14:20:00,102.82,102.85,102.81,102.82,12800.0,76.8491,76.8715,76.8416,76.8491,12800.0
2014-05-14 14:25:00,102.82,102.83,102.8,102.81,21400.0,76.8491,76.8566,76.8341,76.8416,21400.0
2014-05-14 14:30:00,102.81,102.82,102.78,102.8,22500.0,76.8416,76.8491,76.8192,76.8341,22500.0
2014-05-14 14:35:00,102.79,102.83,102.79,102.83,20100.0,76.8267,76.8566,76.8267,76.8566,20100.0
2014-05-14 14:40:00,102.82,102.85,102.81,102.83,13900.0,76.8491,76.8715,76.8416,76.8566,13900.0
2014-05-14 14:45:00,102.83,102.83,102.79,102.82,41900.0,76.8566,76.8566,76.8267,76.8491,41900.0
2014-05-14 14:50:00,102.83,102.86,102.8,102.81,30000.0,76.8566,76.879,76.8341,76.8416,30000.0
2014-05-14 14:55:00,102.81,102.86,102.8,102.86,55800.0,76.8416,76.879,76.8341,76.879,55800.0
2014-05-14 15:00:00,102.85,102.87,102.81,102.86,28700.0,76.8715,76.8865,76.8416,76.879,28700.0
2014-05-14 15:05:00,102.86,102.86,102.84,102.84,55800.0,76.879,76.879,76.864,76.864,55800.0
2014-05-14 15:10:00,102.86,102.89,102.84,102.86,61500.0,76.879,76.9014,76.864,76.879,61500.0
2014-05-14 15:15:00,102.86,102.89,102.84,102.89,34700.0,76.879,76.9014,76.864,76.9014,34700.0
2014-05-14 15:20:00,102.9,102.93,102.87,102.88,37200.0,76.9089,76.9313,76.8865,76.8939,37200.0
2014-05-14 15:25:00,102.88,102.92,102.88,102.92,36300.0,76.8939,76.9238,76.8939,76.9238,36300.0
2014-05-14 15:30:00,102.91,102.92,102.84,102.85,70500.0,76.9164,76.9238,76.864,76.8715,70500.0
2014-05-14 15:35:00,102.84,102.91,102.84,102.91,54900.0,76.864,76.9164,76.864,76.9164,54900.0
2014-05-14 15:40:00,102.9,102.99,102.9,102.99,58500.0,76.9089,76.9762,76.9089,76.9762,58500.0
2014-05-14 15:45:00,102.99,103.08,102.99,103.07,111200.0,76.9762,77.0434,76.9762,77.036,111200.0
2014-05-14 15:50:00,103.08,103.08,103.04,103.05,75700.0,77.0434,77.0434,77.0135,77.021,75700.0
2014-05-14 15:55:00,103.06,103.07,102.99,103.02,180500.0,77.0285,77.036,76.9762,76.9986,180500.0
2014-05-15 09:30:00,102.78,103.0,102.62,102.84,128400.0,76.8192,76.9836,76.6996,76.864,128400.0
2014-05-15 09:35:00,102.86,102.99,102.73,102.76,28200.0,76.879,76.9762,76.7818,76.8043,28200.0
2014-05-15 09:40:00,102.71,102.83,102.71,102.78,18400.0,76.7669,76.8566,76.7669,76.8192,18400.0
2014-05-15 09:45:00,102.77,102.9,102.66,102.86,33400.0,76.8117,76.9089,76.7295,76.879,33400.0
2014-05-15 09:50:00,102.85,102.89,102.79,102.79,23400.0,76.8715,76.9014,76.8267,76.8267,23400.0
2014-05-15 09:55:00,102.79,102.82,102.66,102.68,41700.0,76.8267,76.8491,76.7295,76.7445,41700.0
2014-05-15 10:00:00,102.67,102.78,102.65,102.72,37100.0,76.737,76.8192,76.722,76.7744,37100.0
2014-05-15 10:05:00,102.71,102.76,102.61,102.66,38800.0,76.7669,76.8043,76.6921,76.7295,38800.0
2014-05-15 10:10:00,102.64,102.64,102.52,102.55,28800.0,76.7146,76.7146,76.6249,76.6473,28800.0
2014-05-15 10:15:00,102.55,102.63,102.51,102.59,22500.0,76.6473,76.7071,76.6174,76.6772,22500.0
2014-05-15 10:20:00,102.63,102.64,102.53,102.61,22200.0,76.7071,76.7146,76.6323,76.6921,22200.0
2014-05-15 10:25:00,102.61,102.62,102.51,102.57,22500.0,76.6921,76.6996,76.6174,76.6622,22500.0
2014-05-15 10:30:00,102.57,102.63,102.55,102.58,26300.0,76.6622,76.7071,76.6473,76.6697,26300.0
2014-05-15 10:35:00,102.59,102.59,102.46,102.5,32400.0,76.6772,76.6772,76.58,76.6099,32400.0
2014-05-15 10:40:00,102.48,102.67,102.45,102.65,32500.0,76.595,76.737,76.5726,76.722,32500.0
2014-05-15 10:45:00,102.69,102.7,102.53,102.53,22700.0,76.7519,76.7594,76.6323,76.6323,22700.0
2014-05-15 10:50:00,102.54,102.56,102.45,102.46,16400.0,76.6398,76.6548,76.5726,76.58,16400.0
2014-05-15 10:55:00,102.46,102.5,102.37,102.38,26300.0,76.58,76.6099,76.5128,76.5202,26300.0
2014-05-15 11:00:00,102.38,102.4,102.25,102.25,39700.0,76.5202,76.5352,76.4231,76.4231,39700.0
2014-05-15 11:05:00,102.25,102.29,102.2,102.23,55800.0,76.4231,76.453,76.3857,76.4081,55800.0
2014-05-15 11:10:00,102.24,102.35,102.22,102.27,60700.0,76.4156,76.4978,76.4006,76.438,60700.0
2014-05-15 11:15:00,102.27,102.36,102.26,102.34,17800.0,76.438,76.5053,76.4305,76.4903,17800.0
2014-05-15 11:20:00,102.35,102.35,102.2,102.22,29400.0,76.4978,76.4978,76.3857,76.4006,29400.0
2014-05-15 11:25:00,102.22,102.29,102.15,102.26,29700.0,76.4006,76.453,76.3483,76.4305,29700.0
2014-05-15 11:30:00,102.24,102.33,102.23,102.33,14800.0,76.4156,76.4829,76.4081,76.4829,14800.0
2014-05-15 11:35:00,102.31,102.37,102.3,102.37,15600.0,76.4679,76.5128,76.4604,76.5128,15600.0
2014-05-15 11:40:00,102.35,102.37,102.23,102.23,20300.0,76.4978,76.5128,76.4081,76.4081,20300.0
2014-05-15 11:45:00,102.22,102.25,102.15,102.19,23600.0,76.4006,76.4231,76.3483,76.3782,23600.0
2014-05-15 11:50:00,102.2,102.23,102.18,102.2,15900.0,76.3857,76.4081,76.3708,76.3857,15900.0
2014-05-15 11:55:00,102.2,102.27,102.17,102.25,36100.0,76.3857,76.438,76.3633,76.4231,36100.0
2014-05-15 12:00:00,102.24,102.27,102.2,102.26,14800.0,76.4156,76.438,76.3857,76.4305,14800.0
2014-05-15 12:05:00,102.27,102.41,102.27,102.33,28300.0,76.438,76.5427,76.438,76.4829,28300.0
2014-05-15 12:10:00,102.35,102.35,102.29,102.29,14600.0,76.4978,76.4978,76.453,76.453,14600.0
2014-05-15 12:15:00,102.28,102.31,102.25,102.31,13100.0,76.4455,76.4679,76.4231,76.4679,13100.0
2014-05-15 12:20:00,102.3,102.31,102.2,102.28,14700.0,76.4604,76.4679,76.3857,76.4455,14700.0
2014-05-15 12:25:00,102.28,102.35,102.26,102.31,15300.0,76.4455,76.4978,76.4305,76.4679,15300.0
2014-05-15 12:30:00,102.3,102.36,102.28,102.36,13300.0,76.4604,76.5053,76.4455,76.5053,13300.0
2014-05-15 12:35:00,102.36,102.4,102.35,102.36,16000.0,76.5053,76.5352,76.4978,76.5053,16000.0
2014-05-15 12:40:00,102.36,102.36,102.29,102.35,14100.0,76.5053,76.5053,76.453,76.4978,14100.0
2014-05-15 12:45:00,102.35,102.4,102.33,102.33,17000.0,76.4978,76.5352,76.4829,76.4829,17000.0
2014-05-15 12:50:00,102.33,102.44,102.32,102.41,23000.0,76.4829,76.5651,76.4754,76.5427,23000.0
2014-05-15 12:55:00,102.4,102.44,102.39,102.39,16700.0,76.5352,76.5651,76.5277,76.5277,16700.0
2014-05-15 13:00:00,102.4,102.41,102.33,102.4,14000.0,76.5352,76.5427,76.4829,76.5352,14000.0
2014-05-15 13:05:00,102.4,102.42,102.35,102.4,22500.0,76.5352,76.5501,76.4978,76.5352,22500.0
2014-05-15 13:10:00,102.4,102.47,102.4,102.45,23000.0,76.5352,76.5875,76.5352,76.5726,23000.0
2014-05-15 13:15:00,102.45,102.46,102.35,102.4,22000.0,76.5726,76.58,76.4978,76.5352,22000.0
2014-05-15 13:20:00,102.4,102.46,102.38,102.4,11700.0,76.5352,76.58,76.5202,76.5352,11700.0
2014-05-15 13:25:00,102.39,102.44,102.37,102.43,17300.0,76.5277,76.5651,76.5128,76.5576,17300.0
2014-05-15 13:30:00,102.45,102.49,102.42,102.48,30000.0,76.5726,76.6025,76.5501,76.595,30000.0
2014-05-15 13:35:00,102.47,102.53,102.46,102.49,32600.0,76.5875,76.6323,76.58,76.6025,32600.0
2014-05-15 13:40:00,102.49,102.51,102.44,102.5,29800.0,76.6025,76.6174,76.5651,76.6099,29800.0
2014-05-15 13:45:00,102.51,102.51,102.4,102.44,18200.0,76.6174,76.6174,76.5352,76.5651,18200.0
2014-05-15 13:50:00,102.44,102.49,102.4,102.45,16800.0,76.5651,76.6025,76.5352,76.5726,16800.0
2014-05-15 13:55:00,102.44,102.5,102.43,102.44,18800.0,76.5651,76.6099,76.5576,76.5651,18800.0
2014-05-15 14:00:00,102.44,102.51,102.39,102.51,23400.0,76.5651,76.6174,76.5277,76.6174,23400.0
2014-05-15 14:05:00,102.52,102.55,102.48,102.52,48100.0,76.6249,76.6473,76.595,76.6249,48100.0
2014-05-15 14:10:00,102.55,102.56,102.43,102.43,27100.0,76.6473,76.6548,76.5576,76.5576,27100.0
2014-05-15 14:15:00,102.45,102.45,102.27,102.28,34700.0,76.5726,76.5726,76.438,76.4455,34700.0
2014-05-15 14:20:00,102.29,102.3,102.25,102.28,25400.0,76.453,76.4604,76.4231,76.4455,25400.0
2014-05-15 14:25:00,102.27,102.3,102.22,102.28,38300.0,76.438,76.4604,76.4006,76.4455,38300.0
2014-05-15 14:30:00,102.27,102.32,102.24,102.24,26500.0,76.438,76.4754,76.4156,76.4156,26500.0
2014-05-15 14:35:00,102.25,102.29,102.21,102.23,55000.0,76.4231,76.453,76.3932,76.4081,55000.0
2014-05-15 14:40:00,102.23,102.3,102.22,102.27,33900.0,76.4081,76.4604,76.4006,76.438,33900.0
2014-05-15 14:45:00,102.27,102.33,102.26,102.32,40200.0,76.438,76.4829,76.4305,76.4754,40200.0
2014-05-15 14:50:00,102.33,102.43,102.33,102.42,67700.0,76.4829,76.5576,76.4829,76.5501,67700.0
2014-05-15 14:55:00,102.41,102.5,102.41,102.46,84200.0,76.5427,76.6099,76.5427,76.58,84200.0
2014-05-15 15:00:00,102.47,102.54,102.44,102.5,92000.0,76.5875,76.6398,76.5651,76.6099,92000.0
2014-05-15 15:05:00,102.5,102.51,102.4,102.45,89900.0,76.6099,76.6174,76.5352,76.5726,89900.0
2014-05-15 15:10:00,102.45,102.48,102.4,102.4,55300.0,76.5726,76.595,76.5352,76.5352,55300.0
2014-05-15 15:15:00,102.4,102.51,102.4,102.45,94800.0,76.5352,76.6174,76.5352,76.5726,94800.0
2014-05-15 15:20:00,102.46,102.46,102.36,102.36,54900.0,76.58,76.58,76.5053,76.5053,54900.0
2014-05-15 15:25:00,102.36,102.36,102.28,102.31,40600.0,76.5053,76.5053,76.4455,76.4679,40600.0
2014-05-15 15:30:00,102.32,102.5,102.32,102.5,69600.0,76.4754,76.6099,76.4754,76.6099,69600.0
2014-05-15 15:35:00,102.5,102.6,102.5,102.59,79200.0,76.6099,76.6847,76.6099,76.6772,79200.0
2014-05-15 15:40:00,102.59,102.67,102.58,102.64,88300.0,76.6772,76.737,76.6697,76.7146,88300.0
2014-05-15 15:45:00,102.63,102.66,102.6,102.62,85900.0,76.7071,76.7295,76.6847,76.6996,85900.0
2014-05-15 15:50:00,102.62,102.62,102.44,102.45,222900.0,76.6996,76.6996,76.5651,76.5726,222900.0
2014-05-15 15:55:00,102.45,102.51,102.44,102.51,270400.0,76.5726,76.6174,76.5651,76.6174,270400.0
2014-05-16 09:30:00,102.55,102.81,102.47,102.49,486300.0,76.6473,76.8416,76.5875,76.6025,486300.0
2014-05-16 09:35:00,102.5,102.98,102.35,102.84,61900.0,76.6099,76.9687,76.4978,76.864,61900.0
2014-05-16 09:40:00,102.84,102.96,102.68,102.77,61700.0,76.864,76.9537,76.7445,76.8117,61700.0
2014-05-16 09:45:00,102.78,102.9,102.65,102.82,32800.0,76.8192,76.9089,76.722,76.8491,32800.0
2014-05-16 09:50:00,102.82,102.97,102.8,102.92,63500.0,76.8491,76.9612,76.8341,76.9238,63500.0
2014-05-16 09:55:00,102.9,103.0,102.89,102.98,99600.0,76.9089,76.9836,76.9014,76.9687,99600.0
2014-05-16 10:00:00,102.98,102.98,102.86,102.91,38700.0,76.9687,76.9687,76.879,76.9164,38700.0
2014-05-16 10:05:00,102.9,102.92,102.77,102.87,33000.0,76.9089,76.9238,76.8117,76.8865,33000.0
2014-05-16 10:10:00,102.88,102.99,102.78,102.95,33000.0,76.8939,76.9762,76.8192,76.9463,33000.0
2014-05-16 10:15:00,102.98,103.01,102.92,102.95,34200.0,76.9687,76.9911,76.9238,76.9463,34200.0
2014-05-16 10:20:00,102.97,103.0,102.92,102.92,54300.0,76.9612,76.9836,76.9238,76.9238,54300.0
2014-05-16 10:25:00,102.91,102.98,102.87,102.95,34700.0,76.9164,76.9687,76.8865,76.9463,34700.0
2014-05-16 10:30:00,102.95,103.07,102.93,103.04,55700.0,76.9463,77.036,76.9313,77.0135,55700.0
2014-05-16 10:35:00,103.04,103.19,103.01,103.01,121800.0,77.0135,77.1256,76.9911,76.9911,121800.0
2014-05-16 10:40:00,103.02,103.33,103.01,103.32,61900.0,76.9986,77.2303,76.9911,77.2228,61900.0
2014-05-16 10:45:00,103.33,103.35,103.23,103.35,38800.0,77.2303,77.2452,77.1555,77.2452,38800.0
2014-05-16 10:50:00,103.35,103.39,103.3,103.35,45300.0,77.2452,77.2751,77.2079,77.2452,45300.0
2014-05-16 10:55:00,103.31,103.33,103.2,103.21,61800.0,77.2153,77.2303,77.1331,77.1406,61800.0
2014-05-16 11:00:00,103.21,103.23,103.05,103.08,34500.0,77.1406,77.1555,77.021,77.0434,34500.0
2014-05-16 11:05:00,103.07,103.1,103.04,103.06,21600.0,77.036,77.0584,77.0135,77.0285,21600.0
2014-05-16 11:10:00,103.06,103.17,103.06,103.11,20500.0,77.0285,77.1107,77.0285,77.0658,20500.0
2014-05-16 11:15:00,103.12,103.18,103.07,103.11,48100.0,77.0733,77.1182,77.036,77.0658,48100.0
2014-05-16 11:20:00,103.11,103.18,103.0,103.0,65900.0,77.0658,77.1182,76.9836,76.9836,65900.0
2014-05-16 11:25:00,103.01,103.02,102.76,102.88,78500.0,76.9911,76.9986,76.8043,76.8939,78500.0
2014-05-16 11:30:00,102.88,102.93,102.77,102.91,54700.0,76.8939,76.9313,76.8117,76.9164,54700.0
2014-05-16 11:35:00,102.9,102.97,102.87,102.88,63900.0,76.9089,76.9612,76.8865,76.8939,63900.0
2014-05-16 11:40:00,102.89,102.92,102.86,102.9,19900.0,76.9014,76.9238,76.879,76.9089,19900.0
2014-05-16 11:45:00,102.9,102.91,102.77,102.9,45600.0,76.9089,76.9164,76.8117,76.9089,45600.0
2014-05-16 11:50:00,102.89,102.93,102.84,102.84,32500.0,76.9014,76.9313,76.864,76.864,32500.0
2014-05-16 11:55:00,102.85,102.9,102.85,102.9,25400.0,76.8715,76.9089,76.8715,76.9089,25400.0
2014-05-16 12:00:00,102.91,103.16,102.9,103.16,272200.0,76.9164,77.1032,76.9089,77.1032,272200.0
2014-05-16 12:05:00,103.16,103.25,103.06,103.06,35100.0,77.1032,77.1705,77.0285,77.0285,35100.0
2014-05-16 12:10:00,103.06,103.06,102.99,103.0,30800.0,77.0285,77.0285,76.9762,76.9836,30800.0
2014-05-16 12:15:00,103.0,103.06,102.99,103.06,16900.0,76.9836,77.0285,76.9762,77.0285,16900.0
2014-05-16 12:20:00,103.05,103.06,103.0,103.01,19400.0,77.021,77.0285,76.9836,76.9911,19400.0
2014-05-16 12:25:00,103.0,103.01,102.98,102.98,22300.0,76.9836,76.9911,76.9687,76.9687,22300.0
2014-05-16 12:30:00,102.98,102.99,102.88,102.91,20500.0,76.9687,76.9762,76.8939,76.9164,20500.0
2014-05-16 12:35:00,102.93,102.98,102.93,102.98,22500.0,76.9313,76.9687,76.9313,76.9687,22500.0
2014-05-16 12:40:00,102.98,102.99,102.94,102.96,33000.0,76.9687,76.9762,76.9388,76.9537,33000.0
2014-05-16 12:45:00,102.95,102.99,102.94,102.99,22000.0,76.9463,76.9762,76.9388,76.9762,22000.0
2014-05-16 12:50:00,102.99,103.0,102.96,102.99,21600.0,76.9762,76.9836,76.9537,76.9762,21600.0
2014-05-16 12:55:00,103.0,103.06,102.99,103.05,30900.0,76.9836,77.0285,76.9762,77.021,30900.0
2014-05-16 13:00:00,103.05,103.06,102.93,102.93,31800.0,77.021,77.0285,76.9313,76.9313,31800.0
2014-05-16 13:05:00,102.94,102.95,102.89,102.92,23000.0,76.9388,76.9463,76.9014,76.9238,23000.0
2014-05-16 13:10:00,102.92,103.02,102.91,103.01,25800.0,76.9238,76.9986,76.9164,76.9911,25800.0
2014-05-16 13:15:00,103.01,103.07,103.0,103.06,18800.0,76.9911,77.036,76.9836,77.0285,18800.0
2014-05-16 13:20:00,103.07,103.07,103.02,103.04,25800.0,77.036,77.036,76.9986,77.0135,25800.0
2014-05-16 13:25:00,103.03,103.05,102.99,103.01,24200.0,77.0061,77.021,76.9762,76.9911,24200.0
2014-05-16 13:30:00,103.02,103.08,102.99,103.07,37400.0,76.9986,77.0434,76.9762,77.036,37400.0
2014-05-16 13:35:00,103.07,103.1,103.04,103.05,31500.0,77.036,77.0584,77.0135,77.021,31500.0
2014-05-16 13:40:00,103.04,103.04,102.97,102.98,30600.0,77.0135,77.0135,76.9612,76.9687,30600.0
2014-05-16 13:45:00,102.98,103.02,102.97,103.01,34200.0,76.9687,76.9986,76.9612,76.9911,34200.0
2014-05-16 13:50:00,103.01,103.06,103.0,103.02,18900.0,76.9911,77.0285,76.9836,76.9986,18900.0
2014-05-16 13:55:00,103.02,103.02,102.98,102.99,18300.0,76.9986,76.9986,76.9687,76.9762,18300.0
2014-05-16 14:00:00,103.0,103.0,102.95,102.98,25100.0,76.9836,76.9836,76.9463,76.9687,25100.0
2014-05-16 14:05:00,102.98,103.0,102.94,102.95,23600.0,76.9687,76.9836,76.9388,76.9463,23600.0
2014-05-16 14:10:00,102.94,102.95,102.94,102.94,9500.0,76.9388,76.9463,76.9388,76.9388,9500.0
2014-05-16 14:15:00,102.95,102.98,102.94,102.98,39200.0,76.9463,76.9687,76.9388,76.9687,39200.0
2014-05-16 14:20:00,102.98,103.0,102.97,102.98,22600.0,76.9687,76.9836,76.9612,76.9687,22600.0
2014-05-16 14:25:00,102.98,103.01,102.98,103.01,21400.0,76.9687,76.9911,76.9687,76.9911,21400.0
2014-05-16 14:30:00,103.01,103.07,103.0,103.07,42100.0,76.9911,77.036,76.9836,77.036,42100.0
2014-05-16 14:35:00,103.06,103.06,102.96,102.96,40100.0,77.0285,77.0285,76.9537,76.9537,40100.0
2014-05-16 14:40:00,102.95,103.0,102.95,103.0,37200.0,76.9463,76.9836,76.9463,76.9836,37200.0
2014-05-16 14:45:00,103.0,103.07,102.96,102.96,77900.0,76.9836,77.036,76.9537,76.9537,77900.0
2014-05-16 14:50:00,102.96,102.97,102.89,102.92,43600.0,76.9537,76.9612,76.9014,76.9238,43600.0
2014-05-16 14:55:00,102.92,103.01,102.9,103.01,38000.0,76.9238,76.9911,76.9089,76.9911,38000.0
2014-05-16 15:00:00,103.01,103.13,103.01,103.13,52200.0,76.9911,77.0808,76.9911,77.0808,52200.0
2014-05-16 15:05:00,103.13,103.22,103.12,103.13,92700.0,77.0808,77.1481,77.0733,77.0808,92700.0
2014-05-16 15:10:00,103.13,103.24,103.13,103.2,51000.0,77.0808,77.163,77.0808,77.1331,51000.0
2014-05-16 15:15:00,103.2,103.21,103.15,103.17,19900.0,77.1331,77.1406,77.0957,77.1107,19900.0
2014-05-16 15:20:00,103.17,103.17,103.08,103.1,44200.0,77.1107,77.1107,77.0434,77.0584,44200.0
2014-05-16 15:25:00,103.11,103.13,103.02,103.03,47300.0,77.0658,77.0808,76.9986,77.0061,47300.0
2014-05-16 15:30:00,103.03,103.09,103.02,103.06,63400.0,77.0061,77.0509,76.9986,77.0285,63400.0
2014-05-16 15:35:00,103.06,103.14,103.06,103.12,68400.0,77.0285,77.0883,77.0285,77.0733,68400.0
2014-05-16 15:40:00,103.11,103.12,103.01,103.01,81100.0,77.0658,77.0733,76.9911,76.9911,81100.0
2014-05-16 15:45:00,103.02,103.04,102.99,103.03,119300.0,76.9986,77.0135,76.9762,77.0061,119300.0
2014-05-16 15:50:00,103.03,103.08,103.01,103.08,117500.0,77.0061,77.0434,76.9911,77.0434,117500.0
2014-05-16 15:55:00,103.08,103.17,103.03,103.15,205900.0,77.0434,77.1107,77.0061,77.0957,205900.0
2014-05-19 09:30:00,102.81,102.83,102.12,102.42,191000.0,76.8416,76.8566,76.3259,76.5501,191000.0
2014-05-19 09:35:00,102.43,102.49,102.15,102.18,86200.0,76.5576,76.6025,76.3483,76.3708,86200.0
2014-05-19 09:40:00,102.2,102.24,101.88,102.02,91600.0,76.3857,76.4156,76.1465,76.2512,91600.0
2014-05-19 09:45:00,102.04,102.21,102.04,102.17,82200.0,76.2661,76.3932,76.2661,76.3633,82200.0
2014-05-19 09:50:00,102.18,102.22,101.99,102.01,57200.0,76.3708,76.4006,76.2287,76.2437,57200.0
2014-05-19 09:55:00,102.01,102.03,101.87,101.91,63200.0,76.2437,76.2586,76.1391,76.169,63200.0
2014-05-19 10:00:00,101.92,101.93,101.82,101.85,52800.0,76.1764,76.1839,76.1017,76.1241,52800.0
2014-05-19 10:05:00,101.84,101.96,101.74,101.9,134100.0,76.1166,76.2063,76.0419,76.1615,134100.0
2014-05-19 10:10:00,101.89,101.97,101.87,101.95,52000.0,76.154,76.2138,76.1391,76.1988,52000.0
2014-05-19 10:15:00,101.96,101.98,101.89,101.95,36400.0,76.2063,76.2213,76.154,76.1988,36400.0
2014-05-19 10:20:00,101.95,102.0,101.89,101.96,24200.0,76.1988,76.2362,76.154,76.2063,24200.0
2014-05-19 10:25:00,101.97,102.01,101.89,101.9,54700.0,76.2138,76.2437,76.154,76.1615,54700.0
2014-05-19 10:30:00,101.89,101.97,101.87,101.96,84000.0,76.154,76.2138,76.1391,76.2063,84000.0
2014-05-19 10:35:00,101.96,101.97,101.89,101.9,37300.0,76.2063,76.2138,76.154,76.1615,37300.0
2014-05-19 10:40:00,101.9,101.9,101.87,101.89,58600.0,76.1615,76.1615,76.1391,76.154,58600.0
2014-05-19 10:45:00,101.89,101.89,101.87,101.89,50500.0,76.154,76.154,76.1391,76.154,50500.0
2014-05-19 10:50:00,101.89,101.89,101.86,101.87,60200.0,76.154,76.154,76.1316,76.1391,60200.0
2014-05-19 10:55:00,101.87,101.88,101.85,101.86,51100.0,76.1391,76.1465,76.1241,76.1316,51100.0
2014-05-19 11:00:00,101.87,101.88,101.86,101.87,48200.0,76.1391,76.1465,76.1316,76.1391,48200.0
2014-05-19 11:05:00,101.88,101.88,101.87,101.88,31200.0,76.1465,76.1465,76.1391,76.1465,31200.0
2014-05-19 11:10:00,101.88,102.08,101.87,102.08,45300.0,76.1465,76.296,76.1391,76.296,45300.0
2014-05-19 11:15:00,102.08,102.15,102.07,102.15,31000.0,76.296,76.3483,76.2885,76.3483,31000.0
2014-05-19 11:20:00,102.15,102.22,102.12,102.18,81300.0,76.3483,76.4006,76.3259,76.3708,81300.0
2014-05-19 11:25:00,102.18,102.33,102.17,102.33,27300.0,76.3708,76.4829,76.3633,76.4829,27300.0
2014-05-19 11:30:00,102.33,102.33,102.22,102.24,25600.0,76.4829,76.4829,76.4006,76.4156,25600.0
2014-05-19 11:35:00,102.25,102.29,102.21,102.21,21800.0,76.4231,76.453,76.3932,76.3932,21800.0
2014-05-19 11:40:00,102.22,102.23,102.14,102.19,28600.0,76.4006,76.4081,76.3409,76.3782,28600.0
2014-05-19 11:45:00,102.19,102.25,102.19,102.24,17900.0,76.3782,76.4231,76.3782,76.4156,17900.0
2014-05-19 11:50:00,102.25,102.25,102.18,102.21,12000.0,76.4231,76.4231,76.3708,76.3932,12000.0
2014-05-19 11:55:00,102.21,102.22,102.14,102.14,22300.0,76.3932,76.4006,76.3409,76.3409,22300.0
2014-05-19 12:00:00,102.14,102.17,102.11,102.13,22700.0,76.3409,76.3633,76.3184,76.3334,22700.0
2014-05-19 12:05:00,102.13,102.17,102.12,102.14,18900.0,76.3334,76.3633,76.3259,76.3409,18900.0
2014-05-19 12:10:00,102.14,102.18,102.12,102.14,14000.0,76.3409,76.3708,76.3259,76.3409,14000.0
2014-05-19 12:15:00,102.14,102.14,102.06,102.06,16200.0,76.3409,76.3409,76.2811,76.2811,16200.0
2014-05-19 12:20:00,102.06,102.11,102.05,102.09,31700.0,76.2811,76.3184,76.2736,76.3035,31700.0
2014-05-19 12:25:00,102.09,102.1,102.03,102.08,40000.0,76.3035,76.311,76.2586,76.296,40000.0
2014-05-19 12:30:00,102.09,102.11,102.02,102.03,29800.0,76.3035,76.3184,76.2512,76.2586,29800.0
2014-05-19 12:35:00,102.03,102.05,101.94,101.94,25800.0,76.2586,76.2736,76.1914,76.1914,25800.0
2014-05-19 12:40:00,101.94,102.02,101.9,101.99,16100.0,76.1914,76.2512,76.1615,76.2287,16100.0
2014-05-19 12:45:00,102.0,102.04,101.99,102.03,11000.0,76.2362,76.2661,76.2287,76.2586,11000.0
2014-05-19 12:50:00,102.04,102.16,102.04,102.12,12800.0,76.2661,76.3558,76.2661,76.3259,12800.0
2014-05-19 12:55:00,102.12,102.13,102.04,102.12,21000.0,76.3259,76.3334,76.2661,76.3259,21000.0
2014-05-19 13:00:00,102.13,102.22,102.09,102.19,15700.0,76.3334,76.4006,76.3035,76.3782,15700.0
2014-05-19 13:05:00,102.2,102.26,102.19,102.25,15000.0,76.3857,76.4305,76.3782,76.4231,15000.0
2014-05-19 13:10:00,102.26,102.34,102.26,102.29,20800.0,76.4305,76.4903,76.4305,76.453,20800.0
2014-05-19 13:15:00,102.29,102.29,102.17,102.18,14100.0,76.453,76.453,76.3633,76.3708,14100.0
2014-05-19 13:20:00,102.18,102.22,102.14,102.22,10200.0,76.3708,76.4006,76.3409,76.4006,10200.0
2014-05-19 13:25:00,102.23,102.25,102.19,102.22,12700.0,76.4081,76.4231,76.3782,76.4006,12700.0
2014-05-19 13:30:00,102.22,102.29,102.21,102.28,14100.0,76.4006,76.453,76.3932,76.4455,14100.0
2014-05-19 13:35:00,102.27,102.32,102.27,102.29,15700.0,76.438,76.4754,76.438,76.453,15700.0
2014-05-19 13:40:00,102.27,102.31,102.22,102.23,39900.0,76.438,76.4679,76.4006,76.4081,39900.0
2014-05-19 13:45:00,102.23,102.23,102.17,102.19,20800.0,76.4081,76.4081,76.3633,76.3782,20800.0
2014-05-19 13:50:00,102.19,102.22,102.17,102.19,16900.0,76.3782,76.4006,76.3633,76.3782,16900.0
2014-05-19 13:55:00,102.19,102.21,102.18,102.2,30400.0,76.3782,76.3932,76.3708,76.3857,30400.0
2014-05-19 14:00:00,102.2,102.23,102.2,102.2,28800.0,76.3857,76.4081,76.3857,76.3857,28800.0
2014-05-19 14:05:00,102.2,102.21,102.18,102.2,25400.0,76.3857,76.3932,76.3708,76.3857,25400.0
2014-05-19 14:10:00,102.2,102.21,102.16,102.2,14600.0,76.3857,76.3932,76.3558,76.3857,14600.0
2014-05-19 14:15:00,102.19,102.2,102.12,102.12,22000.0,76.3782,76.3857,76.3259,76.3259,22000.0
2014-05-19 14:20:00,102.12,102.16,102.12,102.13,32000.0,76.3259,76.3558,76.3259,76.3334,32000.0
2014-05-19 14:25:00,102.14,102.14,102.08,102.11,42900.0,76.3409,76.3409,76.296,76.3184,42900.0
2014-05-19 14:30:00,102.1,102.11,102.09,102.1,26200.0,76.311,76.3184,76.3035,76.311,26200.0
2014-05-19 14:35:00,102.1,102.12,102.06,102.1,44700.0,76.311,76.3259,76.2811,76.311,44700.0
2014-05-19 14:40:00,102.1,102.19,102.09,102.19,29900.0,76.311,76.3782,76.3035,76.3782,29900.0
2014-05-19 14:45:00,102.19,102.28,102.19,102.23,39600.0,76.3782,76.4455,76.3782,76.4081,39600.0
2014-05-19 14:50:00,102.23,102.23,102.18,102.2,35400.0,76.4081,76.4081,76.3708,76.3857,35400.0
2014-05-19 14:55:00,102.2,102.21,102.08,102.16,54800.0,76.3857,76.3932,76.296,76.3558,54800.0
2014-05-19 15:00:00,102.16,102.26,102.14,102.21,31200.0,76.3558,76.4305,76.3409,76.3932,31200.0
2014-05-19 15:05:00,102.21,102.27,102.2,102.27,13200.0,76.3932,76.438,76.3857,76.438,13200.0
2014-05-19 15:10:00,102.26,102.27,102.22,102.24,18800.0,76.4305,76.438,76.4006,76.4156,18800.0
2014-05-19 15:15:00,102.23,102.23,102.09,102.15,32300.0,76.4081,76.4081,76.3035,76.3483,32300.0
2014-05-19 15:20:00,102.14,102.15,102.05,102.09,78100.0,76.3409,76.3483,76.2736,76.3035,78100.0
2014-05-19 15:25:00,102.08,102.11,102.07,102.09,32200.0,76.296,76.3184,76.2885,76.3035,32200.0
2014-05-19 15:30:00,102.09,102.15,102.09,102.15,56100.0,76.3035,76.3483,76.3035,76.3483,56100.0
2014-05-19 15:35:00,102.14,102.15,102.09,102.11,39100.0,76.3409,76.3483,76.3035,76.3184,39100.0
2014-05-19 15:40:00,102.11,102.12,102.07,102.08,54400.0,76.3184,76.3259,76.2885,76.296,54400.0
2014-05-19 15:45:00,102.08,102.16,102.08,102.13,78100.0,76.296,76.3558,76.296,76.3334,78100.0
2014-05-19 15:50:00,102.13,102.16,102.1,102.13,86000.0,76.3334,76.3558,76.311,76.3334,86000.0
2014-05-19 15:55:00,102.14,102.14,102.09,102.1,127700.0,76.3409,76.3409,76.3035,76.311,127700.0
2014-05-20 09:30:00,102.05,102.42,101.97,102.36,120600.0,76.2736,76.5501,76.2138,76.5053,120600.0
2014-05-20 09:35:00,102.35,102.35,101.99,102.1,48800.0,76.4978,76.4978,76.2287,76.311,48800.0
2014-05-20 09:40:00,102.13,102.3,102.08,102.26,27100.0,76.3334,76.4604,76.296,76.4305,27100.0
2014-05-20 09:45:00,102.28,102.3,102.07,102.3,33100.0,76.4455,76.4604,76.2885,76.4604,33100.0
2014-05-20 09:50:00,102.26,102.44,102.22,102.22,36500.0,76.4305,76.5651,76.4006,76.4006,36500.0
2014-05-20 09:55:00,102.22,102.24,102.08,102.12,34100.0,76.4006,76.4156,76.296,76.3259,34100.0
2014-05-20 10:00:00,102.11,102.24,102.09,102.19,31200.0,76.3184,76.4156,76.3035,76.3782,31200.0
2014-05-20 10:05:00,102.19,102.26,102.19,102.23,19300.0,76.3782,76.4305,76.3782,76.4081,19300.0
2014-05-20 10:10:00,102.24,102.27,102.1,102.14,45400.0,76.4156,76.438,76.311,76.3409,45400.0
2014-05-20 10:15:00,102.14,102.16,102.07,102.09,50900.0,76.3409,76.3558,76.2885,76.3035,50900.0
2014-05-20 10:20:00,102.09,102.14,101.93,101.93,19900.0,76.3035,76.3409,76.1839,76.1839,19900.0
2014-05-20 10:25:00,101.93,102.01,101.88,101.94,18400.0,76.1839,76.2437,76.1465,76.1914,18400.0
2014-05-20 10:30:00,101.94,102.12,101.93,102.11,20100.0,76.1914,76.3259,76.1839,76.3184,20100.0
2014-05-20 10:35:00,102.1,102.12,102.02,102.06,19100.0,76.311,76.3259,76.2512,76.2811,19100.0
2014-05-20 10:40:00,102.07,102.07,102.01,102.05,17400.0,76.2885,76.2885,76.2437,76.2736,17400.0
2014-05-20 10:45:00,102.07,102.08,101.96,101.99,19700.0,76.2885,76.296,76.2063,76.2287,19700.0
2014-05-20 10:50:00,101.99,102.0,101.91,101.94,15400.0,76.2287,76.2362,76.169,76.1914,15400.0
2014-05-20 10:55:00,101.94,102.0,101.93,101.94,22100.0,76.1914,76.2362,76.1839,76.1914,22100.0
2014-05-20 11:00:00,101.95,101.96,101.87,101.9,24700.0,76.1988,76.2063,76.1391,76.1615,24700.0
2014-05-20 11:05:00,101.91,101.94,101.87,101.9,14300.0,76.169,76.1914,76.1391,76.1615,14300.0
2014-05-20 11:10:00,101.9,101.92,101.8,101.8,25400.0,76.1615,76.1764,76.0867,76.0867,25400.0
2014-05-20 11:15:00,101.8,101.81,101.72,101.75,37000.0,76.0867,76.0942,76.0269,76.0494,37000.0
2014-05-20 11:20:00,101.75,101.81,101.72,101.81,26100.0,76.0494,76.0942,76.0269,76.0942,26100.0
2014-05-20 11:25:00,101.81,101.84,101.74,101.75,45700.0,76.0942,76.1166,76.0419,76.0494,45700.0
2014-05-20 11:30:00,101.74,101.81,101.73,101.75,17800.0,76.0419,76.0942,76.0344,76.0494,17800.0
2014-05-20 11:35:00,101.74,101.76,101.63,101.68,20600.0,76.0419,76.0568,75.9597,75.997,20600.0
2014-05-20 11:40:00,101.69,101.74,101.68,101.73,22400.0,76.0045,76.0419,75.997,76.0344,22400.0
2014-05-20 11:45:00,101.72,101.72,101.67,101.67,21500.0,76.0269,76.0269,75.9896,75.9896,21500.0
2014-05-20 11:50:00,101.66,101.67,101.61,101.63,26000.0,75.9821,75.9896,75.9447,75.9597,26000.0
2014-05-20 11:55:00,101.64,101.66,101.57,101.58,18400.0,75.9671,75.9821,75.9148,75.9223,18400.0
2014-05-20 12:00:00,101.58,101.59,101.49,101.54,94800.0,75.9223,75.9298,75.855,75.8924,94800.0
2014-05-20 12:05:00,101.52,101.55,101.48,101.5,16300.0,75.8775,75.8999,75.8476,75.8625,16300.0
2014-05-20 12:10:00,101.49,101.54,101.44,101.49,47300.0,75.855,75.8924,75.8177,75.855,47300.0
2014-05-20 12:15:00,101.49,101.55,101.45,101.52,18200.0,75.855,75.8999,75.8251,75.8775,18200.0
2014-05-20 12:20:00,101.52,101.56,101.5,101.52,9300.0,75.8775,75.9074,75.8625,75.8775,9300.0
2014-05-20 12:25:00,101.53,101.61,101.5,101.55,13200.0,75.8849,75.9447,75.8625,75.8999,13200.0
2014-05-20 12:30:00,101.52,101.57,101.49,101.55,10100.0,75.8775,75.9148,75.855,75.8999,10100.0
2014-05-20 12:35:00,101.55,101.57,101.49,101.52,13000.0,75.8999,75.9148,75.855,75.8775,13000.0
2014-05-20 12:40:00,101.52,101.64,101.48,101.64,14400.0,75.8775,75.9671,75.8476,75.9671,14400.0
2014-05-20 12:45:00,101.62,101.64,101.52,101.64,11900.0,75.9522,75.9671,75.8775,75.9671,11900.0
2014-05-20 12:50:00,101.64,101.64,101.58,101.59,11200.0,75.9671,75.9671,75.9223,75.9298,11200.0
2014-05-20 12:55:00,101.59,101.68,101.59,101.62,9600.0,75.9298,75.997,75.9298,75.9522,9600.0
2014-05-20 13:00:00,101.62,101.62,101.55,101.61,12500.0,75.9522,75.9522,75.8999,75.9447,12500.0
2014-05-20 13:05:00,101.62,101.62,101.54,101.54,12900.0,75.9522,75.9522,75.8924,75.8924,12900.0
2014-05-20 13:10:00,101.56,101.59,101.49,101.51,50500.0,75.9074,75.9298,75.855,75.87,50500.0
2014-05-20 13:15:00,101.51,101.53,101.47,101.51,17100.0,75.87,75.8849,75.8401,75.87,17100.0
2014-05-20 13:20:00,101.51,101.53,101.46,101.53,36400.0,75.87,75.8849,75.8326,75.8849,36400.0
2014-05-20 13:25:00,101.51,101.51,101.45,101.48,25000.0,75.87,75.87,75.8251,75.8476,25000.0
2014-05-20 13:30:00,101.48,101.54,101.46,101.53,21400.0,75.8476,75.8924,75.8326,75.8849,21400.0
2014-05-20 13:35:00,101.53,101.53,101.49,101.53,13800.0,75.8849,75.8849,75.855,75.8849,13800.0
2014-05-20 13:40:00,101.51,101.54,101.47,101.5,27200.0,75.87,75.8924,75.8401,75.8625,27200.0
2014-05-20 13:45:00,101.53,101.53,101.49,101.5,10700.0,75.8849,75.8849,75.855,75.8625,10700.0
2014-05-20 13:50:00,101.51,101.53,101.48,101.53,18400.0,75.87,75.8849,75.8476,75.8849,18400.0
2014-05-20 13:55:00,101.53,101.55,101.49,101.54,14800.0,75.8849,75.8999,75.855,75.8924,14800.0
2014-05-20 14:00:00,101.54,101.58,101.51,101.58,15000.0,75.8924,75.9223,75.87,75.9223,15000.0
2014-05-20 14:05:00,101.57,101.59,101.55,101.58,11900.0,75.9148,75.9298,75.8999,75.9223,11900.0
2014-05-20 14:10:00,101.59,101.6,101.57,101.59,11900.0,75.9298,75.9373,75.9148,75.9298,11900.0
2014-05-20 14:15:00,101.59,101.62,101.58,101.61,18600.0,75.9298,75.9522,75.9223,75.9447,18600.0
2014-05-20 14:20:00,101.61,101.66,101.59,101.66,29900.0,75.9447,75.9821,75.9298,75.9821,29900.0
2014-05-20 14:25:00,101.66,101.77,101.64,101.76,117900.0,75.9821,76.0643,75.9671,76.0568,117900.0
2014-05-20 14:30:00,101.77,101.84,101.76,101.81,30800.0,76.0643,76.1166,76.0568,76.0942,30800.0
2014-05-20 14:35:00,101.82,101.82,101.67,101.67,23500.0,76.1017,76.1017,75.9896,75.9896,23500.0
2014-05-20 14:40:00,101.67,101.71,101.66,101.68,26200.0,75.9896,76.0195,75.9821,75.997,26200.0
2014-05-20 14:45:00,101.68,101.71,101.65,101.65,36200.0,75.997,76.0195,75.9746,75.9746,36200.0
2014-05-20 14:50:00,101.65,101.65,101.59,101.61,33500.0,75.9746,75.9746,75.9298,75.9447,33500.0
2014-05-20 14:55:00,101.61,101.62,101.54,101.56,30000.0,75.9447,75.9522,75.8924,75.9074,30000.0
2014-05-20 15:00:00,101.56,101.59,101.54,101.59,17300.0,75.9074,75.9298,75.8924,75.9298,17300.0
2014-05-20 15:05:00,101.59,101.65,101.59,101.63,43000.0,75.9298,75.9746,75.9298,75.9597,43000.0
2014-05-20 15:10:00,101.64,101.66,101.6,101.63,19100.0,75.9671,75.9821,75.9373,75.9597,19100.0
2014-05-20 15:15:00,101.63,101.7,101.63,101.68,22400.0,75.9597,76.012,75.9597,75.997,22400.0
2014-05-20 15:20:00,101.68,101.69,101.55,101.55,27100.0,75.997,76.0045,75.8999,75.8999,27100.0
2014-05-20 15:25:00,101.55,101.65,101.54,101.58,43200.0,75.8999,75.9746,75.8924,75.9223,43200.0
2014-05-20 15:30:00,101.59,101.65,101.58,101.65,38300.0,75.9298,75.9746,75.9223,75.9746,38300.0
2014-05-20 15:35:00,101.65,101.73,101.65,101.66,44700.0,75.9746,76.0344,75.9746,75.9821,44700.0
2014-05-20 15:40:00,101.66,101.66,101.61,101.61,43400.0,75.9821,75.9821,75.9447,75.9447,43400.0
2014-05-20 15:45:00,101.62,101.63,101.53,101.54,66100.0,75.9522,75.9597,75.8849,75.8924,66100.0
2014-05-20 15:50:00,101.54,101.58,101.53,101.54,104100.0,75.8924,75.9223,75.8849,75.8924,104100.0
2014-05-20 15:55:00,101.53,101.56,101.5,101.55,182900.0,75.8849,75.9074,75.8625,75.8999,182900.0
2014-05-21 09:30:00,101.71,101.83,101.55,101.68,129900.0,76.0195,76.1092,75.8999,75.997,129900.0
2014-05-21 09:35:00,101.69,102.0,101.68,101.8,60700.0,76.0045,76.2362,75.997,76.0867,60700.0
2014-05-21 09:40:00,101.8,102.12,101.8,102.03,23200.0,76.0867,76.3259,76.0867,76.2586,23200.0
2014-05-21 09:45:00,102.03,102.13,101.98,102.01,28000.0,76.2586,76.3334,76.2213,76.2437,28000.0
2014-05-21 09:50:00,101.98,102.19,101.93,102.09,46300.0,76.2213,76.3782,76.1839,76.3035,46300.0
2014-05-21 09:55:00,102.08,102.19,102.07,102.17,17100.0,76.296,76.3782,76.2885,76.3633,17100.0
2014-05-21 10:00:00,102.17,102.17,102.05,102.16,26300.0,76.3633,76.3633,76.2736,76.3558,26300.0
2014-05-21 10:05:00,102.15,102.19,102.07,102.16,19800.0,76.3483,76.3782,76.2885,76.3558,19800.0
2014-05-21 10:10:00,102.15,102.16,101.99,102.02,17600.0,76.3483,76.3558,76.2287,76.2512,17600.0
2014-05-21 10:15:00,102.02,102.09,101.9,102.02,28600.0,76.2512,76.3035,76.1615,76.2512,28600.0
2014-05-21 10:20:00,102.03,102.07,101.93,101.93,18100.0,76.2586,76.2885,76.1839,76.1839,18100.0
2014-05-21 10:25:00,101.94,102.04,101.94,101.97,40600.0,76.1914,76.2661,76.1914,76.2138,40600.0
2014-05-21 10:30:00,101.98,102.03,101.94,101.98,15800.0,76.2213,76.2586,76.1914,76.2213,15800.0
2014-05-21 10:35:00,101.97,102.07,101.97,102.05,47500.0,76.2138,76.2885,76.2138,76.2736,47500.0
2014-05-21 10:40:00,102.08,102.09,102.01,102.01,14500.0,76.296,76.3035,76.2437,76.2437,14500.0
2014-05-21 10:45:00,102.01,102.13,102.01,102.13,26700.0,76.2437,76.3334,76.2437,76.3334,26700.0
2014-05-21 10:50:00,102.13,102.13,102.02,102.09,26500.0,76.3334,76.3334,76.2512,76.3035,26500.0
2014-05-21 10:55:00,102.09,102.23,102.09,102.11,32100.0,76.3035,76.4081,76.3035,76.3184,32100.0
2014-05-21 11:00:00,102.11,102.12,102.04,102.08,18500.0,76.3184,76.3259,76.2661,76.296,18500.0
2014-05-21 11:05:00,102.08,102.14,102.03,102.12,23700.0,76.296,76.3409,76.2586,76.3259,23700.0
2014-05-21 11:10:00,102.11,102.14,101.99,102.0,21100.0,76.3184,76.3409,76.2287,76.2362,21100.0
2014-05-21 11:15:00,102.02,102.09,102.02,102.05,21000.0,76.2512,76.3035,76.2512,76.2736,21000.0
2014-05-21 11:20:00,102.04,102.12,101.98,101.99,29300.0,76.2661,76.3259,76.2213,76.2287,29300.0
2014-05-21 11:25:00,102.0,102.0,101.89,101.94,12800.0,76.2362,76.2362,76.154,76.1914,12800.0
2014-05-21 11:30:00,101.94,102.0,101.94,101.95,11000.0,76.1914,76.2362,76.1914,76.1988,11000.0
2014-05-21 11:35:00,101.96,101.97,101.93,101.96,13100.0,76.2063,76.2138,76.1839,76.2063,13100.0
2014-05-21 11:40:00,101.96,101.97,101.86,101.9,16200.0,76.2063,76.2138,76.1316,76.1615,16200.0
2014-05-21 11:45:00,101.9,101.9,101.84,101.9,18100.0,76.1615,76.1615,76.1166,76.1615,18100.0
2014-05-21 11:50:00,101.9,101.9,101.87,101.9,23600.0,76.1615,76.1615,76.1391,76.1615,23600.0
2014-05-21 11:55:00,101.9,101.94,101.89,101.92,16000.0,76.1615,76.1914,76.154,76.1764,16000.0
2014-05-21 12:00:00,101.93,102.02,101.93,102.01,10500.0,76.1839,76.2512,76.1839,76.2437,10500.0
2014-05-21 12:05:00,102.01,102.06,101.98,102.03,12300.0,76.2437,76.2811,76.2213,76.2586,12300.0
2014-05-21 12:10:00,102.04,102.09,102.03,102.05,9600.0,76.2661,76.3035,76.2586,76.2736,9600.0
2014-05-21 12:15:00,102.04,102.09,101.99,102.06,7800.0,76.2661,76.3035,76.2287,76.2811,7800.0
2014-05-21 12:20:00,102.08,102.18,102.08,102.16,12400.0,76.296,76.3708,76.296,76.3558,12400.0
2014-05-21 12:25:00,102.16,102.22,102.14,102.19,11000.0,76.3558,76.4006,76.3409,76.3782,11000.0
2014-05-21 12:30:00,102.2,102.25,102.19,102.22,9700.0,76.3857,76.4231,76.3782,76.4006,9700.0
2014-05-21 12:35:00,102.22,102.3,102.21,102.27,14300.0,76.4006,76.4604,76.3932,76.438,14300.0
2014-05-21 12:40:00,102.27,102.29,102.22,102.27,28500.0,76.438,76.453,76.4006,76.438,28500.0
2014-05-21 12:45:00,102.26,102.26,102.21,102.22,17300.0,76.4305,76.4305,76.3932,76.4006,17300.0
2014-05-21 12:50:00,102.23,102.31,102.22,102.28,10500.0,76.4081,76.4679,76.4006,76.4455,10500.0
2014-05-21 12:55:00,102.28,102.32,102.28,102.29,21900.0,76.4455,76.4754,76.4455,76.453,21900.0
2014-05-21 13:00:00,102.29,102.37,102.29,102.36,22400.0,76.453,76.5128,76.453,76.5053,22400.0
2014-05-21 13:05:00,102.36,102.39,102.36,102.39,18000.0,76.5053,76.5277,76.5053,76.5277,18000.0
2014-05-21 13:10:00,102.39,102.4,102.36,102.36,16200.0,76.5277,76.5352,76.5053,76.5053,16200.0
2014-05-21 13:15:00,102.35,102.42,102.32,102.41,19400.0,76.4978,76.5501,76.4754,76.5427,19400.0
2014-05-21 13:20:00,102.41,102.45,102.39,102.44,7200.0,76.5427,76.5726,76.5277,76.5651,7200.0
2014-05-21 13:25:00,102.44,102.49,102.43,102.45,13800.0,76.5651,76.6025,76.5576,76.5726,13800.0
2014-05-21 13:30:00,102.44,102.48,102.41,102.48,10400.0,76.5651,76.595,76.5427,76.595,10400.0
2014-05-21 13:35:00,102.48,102.48,102.41,102.44,11500.0,76.595,76.595,76.5427,76.5651,11500.0
2014-05-21 13:40:00,102.45,102.54,102.45,102.52,17800.0,76.5726,76.6398,76.5726,76.6249,17800.0
2014-05-21 13:45:00,102.52,102.53,102.44,102.46,18000.0,76.6249,76.6323,76.5651,76.58,18000.0
2014-05-21 13:50:00,102.44,102.46,102.43,102.45,17700.0,76.5651,76.58,76.5576,76.5726,17700.0
2014-05-21 13:55:00,102.45,102.46,102.38,102.4,19500.0,76.5726,76.58,76.5202,76.5352,19500.0
2014-05-21 14:00:00,102.39,102.41,102.27,102.4,41300.0,76.5277,76.5427,76.438,76.5352,41300.0
2014-05-21 14:05:00,102.4,102.45,102.3,102.3,24700.0,76.5352,76.5726,76.4604,76.4604,24700.0
2014-05-21 14:10:00,102.3,102.3,102.18,102.26,18700.0,76.4604,76.4604,76.3708,76.4305,18700.0
2014-05-21 14:15:00,102.26,102.36,102.23,102.36,14400.0,76.4305,76.5053,76.4081,76.5053,14400.0
2014-05-21 14:20:00,102.34,102.4,102.33,102.38,12300.0,76.4903,76.5352,76.4829,76.5202,12300.0
2014-05-21 14:25:00,102.39,102.47,102.38,102.44,16200.0,76.5277,76.5875,76.5202,76.5651,16200.0
2014-05-21 14:30:00,102.44,102.47,102.39,102.41,11000.0,76.5651,76.5875,76.5277,76.5427,11000.0
2014-05-21 14:35:00,102.4,102.44,102.38,102.41,9100.0,76.5352,76.5651,76.5202,76.5427,9100.0
2014-05-21 14:40:00,102.43,102.49,102.4,102.46,21200.0,76.5576,76.6025,76.5352,76.58,21200.0
2014-05-21 14:45:00,102.47,102.49,102.41,102.41,25600.0,76.5875,76.6025,76.5427,76.5427,25600.0
2014-05-21 14:50:00,102.41,102.41,102.33,102.38,7900.0,76.5427,76.5427,76.4829,76.5202,7900.0
2014-05-21 14:55:00,102.38,102.42,102.37,102.4,14200.0,76.5202,76.5501,76.5128,76.5352,14200.0
2014-05-21 15:00:00,102.4,102.5,102.4,102.49,15400.0,76.5352,76.6099,76.5352,76.6025,15400.0
2014-05-21 15:05:00,102.49,102.5,102.44,102.46,24200.0,76.6025,76.6099,76.5651,76.58,24200.0
2014-05-21 15:10:00,102.47,102.5,102.45,102.47,19300.0,76.5875,76.6099,76.5726,76.5875,19300.0
2014-05-21 15:15:00,102.47,102.52,102.44,102.46,21000.0,76.5875,76.6249,76.5651,76.58,21000.0
2014-05-21 15:20:00,102.46,102.52,102.45,102.49,30000.0,76.58,76.6249,76.5726,76.6025,30000.0
2014-05-21 15:25:00,102.48,102.51,102.45,102.48,54500.0,76.595,76.6174,76.5726,76.595,54500.0
2014-05-21 15:30:00,102.48,102.52,102.47,102.48,43000.0,76.595,76.6249,76.5875,76.595,43000.0
2014-05-21 15:35:00,102.48,102.5,102.43,102.44,46600.0,76.595,76.6099,76.5576,76.5651,46600.0
2014-05-21 15:40:00,102.44,102.56,102.44,102.52,49900.0,76.5651,76.6548,76.5651,76.6249,49900.0
2014-05-21 15:45:00,102.52,102.54,102.46,102.5,65400.0,76.6249,76.6398,76.58,76.6099,65400.0
2014-05-21 15:50:00,102.5,102.55,102.49,102.54,86500.0,76.6099,76.6473,76.6025,76.6398,86500.0
2014-05-21 15:55:00,102.55,102.58,102.5,102.54,145300.0,76.6473,76.6697,76.6099,76.6398,145300.0
2014-05-22 09:30:00,102.65,102.7,102.5,102.5,109500.0,76.722,76.7594,76.6099,76.6099,109500.0
2014-05-22 09:35:00,102.5,102.7,102.45,102.65,85000.0,76.6099,76.7594,76.5726,76.722,85000.0
2014-05-22 09:40:00,102.66,102.81,102.59,102.78,50100.0,76.7295,76.8416,76.6772,76.8192,50100.0
2014-05-22 09:45:00,102.82,102.98,102.77,102.87,32400.0,76.8491,76.9687,76.8117,76.8865,32400.0
2014-05-22 09:50:00,102.83,102.94,102.74,102.83,18600.0,76.8566,76.9388,76.7893,76.8566,18600.0
2014-05-22 09:55:00,102.78,102.86,102.57,102.57,20100.0,76.8192,76.879,76.6622,76.6622,20100.0
2014-05-22 10:00:00,102.57,102.7,102.43,102.49,22900.0,76.6622,76.7594,76.5576,76.6025,22900.0
2014-05-22 10:05:00,102.45,102.53,102.41,102.46,9600.0,76.5726,76.6323,76.5427,76.58,9600.0
2014-05-22 10:10:00,102.47,102.57,102.43,102.54,25600.0,76.5875,76.6622,76.5576,76.6398,25600.0
2014-05-22 10:15:00,102.55,102.68,102.53,102.59,17800.0,76.6473,76.7445,76.6323,76.6772,17800.0
2014-05-22 10:20:00,102.57,102.6,102.52,102.59,21900.0,76.6622,76.6847,76.6249,76.6772,21900.0
2014-05-22 10:25:00,102.58,102.66,102.49,102.49,16300.0,76.6697,76.7295,76.6025,76.6025,16300.0
2014-05-22 10:30:00,102.48,102.6,102.48,102.49,15300.0,76.595,76.6847,76.595,76.6025,15300.0
2014-05-22 10:35:00,102.52,102.58,102.47,102.52,16700.0,76.6249,76.6697,76.5875,76.6249,16700.0
2014-05-22 10:40:00,102.52,102.54,102.46,102.51,8300.0,76.6249,76.6398,76.58,76.6174,8300.0
2014-05-22 10:45:00,102.5,102.61,102.46,102.59,16500.0,76.6099,76.6921,76.58,76.6772,16500.0
2014-05-22 10:50:00,102.58,102.69,102.57,102.57,14300.0,76.6697,76.7519,76.6622,76.6622,14300.0
2014-05-22 10:55:00,102.56,102.59,102.52,102.52,11700.0,76.6548,76.6772,76.6249,76.6249,11700.0
2014-05-22 11:00:00,102.53,102.57,102.5,102.56,16300.0,76.6323,76.6622,76.6099,76.6548,16300.0
2014-05-22 11:05:00,102.57,102.63,102.54,102.59,15600.0,76.6622,76.7071,76.6398,76.6772,15600.0
2014-05-22 11:10:00,102.59,102.61,102.53,102.53,37900.0,76.6772,76.6921,76.6323,76.6323,37900.0
2014-05-22 11:15:00,102.55,102.55,102.38,102.39,34000.0,76.6473,76.6473,76.5202,76.5277,34000.0
2014-05-22 11:20:00,102.38,102.4,102.31,102.31,37700.0,76.5202,76.5352,76.4679,76.4679,37700.0
2014-05-22 11:25:00,102.32,102.37,102.31,102.35,57400.0,76.4754,76.5128,76.4679,76.4978,57400.0
2014-05-22 11:30:00,102.36,102.45,102.35,102.37,31300.0,76.5053,76.5726,76.4978,76.5128,31300.0
2014-05-22 11:35:00,102.38,102.39,102.23,102.23,37200.0,76.5202,76.5277,76.4081,76.4081,37200.0
2014-05-22 11:40:00,102.24,102.3,102.23,102.27,29100.0,76.4156,76.4604,76.4081,76.438,29100.0
2014-05-22 11:45:00,102.28,102.37,102.28,102.33,22900.0,76.4455,76.5128,76.4455,76.4829,22900.0
2014-05-22 11:50:00,102.34,102.47,102.32,102.46,24100.0,76.4903,76.5875,76.4754,76.58,24100.0
2014-05-22 11:55:00,102.47,102.47,102.39,102.4,23500.0,76.5875,76.5875,76.5277,76.5352,23500.0
2014-05-22 12:00:00,102.39,102.4,102.35,102.39,9100.0,76.5277,76.5352,76.4978,76.5277,9100.0
2014-05-22 12:05:00,102.37,102.43,102.37,102.39,8000.0,76.5128,76.5576,76.5128,76.5277,8000.0
2014-05-22 12:10:00,102.4,102.41,102.35,102.4,4200.0,76.5352,76.5427,76.4978,76.5352,4200.0
2014-05-22 12:15:00,102.38,102.46,102.37,102.45,9100.0,76.5202,76.58,76.5128,76.5726,9100.0
2014-05-22 12:20:00,102.47,102.47,102.44,102.47,5300.0,76.5875,76.5875,76.5651,76.5875,5300.0
2014-05-22 12:25:00,102.46,102.56,102.45,102.55,11000.0,76.58,76.6548,76.5726,76.6473,11000.0
2014-05-22 12:30:00,102.56,102.56,102.51,102.53,8000.0,76.6548,76.6548,76.6174,76.6323,8000.0
2014-05-22 12:35:00,102.54,102.59,102.53,102.59,7600.0,76.6398,76.6772,76.6323,76.6772,7600.0
2014-05-22 12:40:00,102.59,102.6,102.52,102.53,7000.0,76.6772,76.6847,76.6249,76.6323,7000.0
2014-05-22 12:45:00,102.52,102.53,102.44,102.45,13300.0,76.6249,76.6323,76.5651,76.5726,13300.0
2014-05-22 12:50:00,102.44,102.44,102.36,102.36,10500.0,76.5651,76.5651,76.5053,76.5053,10500.0
2014-05-22 12:55:00,102.36,102.38,102.34,102.38,8500.0,76.5053,76.5202,76.4903,76.5202,8500.0
2014-05-22 13:00:00,102.39,102.45,102.38,102.41,9900.0,76.5277,76.5726,76.5202,76.5427,9900.0
2014-05-22 13:05:00,102.4,102.43,102.4,102.41,5300.0,76.5352,76.5576,76.5352,76.5427,5300.0
2014-05-22 13:10:00,102.43,102.43,102.31,102.33,15800.0,76.5576,76.5576,76.4679,76.4829,15800.0
2014-05-22 13:15:00,102.33,102.39,102.32,102.36,9000.0,76.4829,76.5277,76.4754,76.5053,9000.0
2014-05-22 13:20:00,102.37,102.37,102.28,102.31,24000.0,76.5128,76.5128,76.4455,76.4679,24000.0
2014-05-22 13:25:00,102.31,102.38,102.3,102.37,17500.0,76.4679,76.5202,76.4604,76.5128,17500.0
2014-05-22 13:30:00,102.39,102.44,102.37,102.44,13900.0,76.5277,76.5651,76.5128,76.5651,13900.0
2014-05-22 13:35:00,102.44,102.49,102.42,102.42,14300.0,76.5651,76.6025,76.5501,76.5501,14300.0
2014-05-22 13:40:00,102.43,102.43,102.4,102.43,11800.0,76.5576,76.5576,76.5352,76.5576,11800.0
2014-05-22 13:45:00,102.42,102.46,102.42,102.46,9700.0,76.5501,76.58,76.5501,76.58,9700.0
2014-05-22 13:50:00,102.46,102.49,102.45,102.48,16300.0,76.58,76.6025,76.5726,76.595,16300.0
2014-05-22 13:55:00,102.48,102.5,102.47,102.49,23100.0,76.595,76.6099,76.5875,76.6025,23100.0
2014-05-22 14:00:00,102.48,102.49,102.42,102.48,15700.0,76.595,76.6025,76.5501,76.595,15700.0
2014-05-22 14:05:00,102.47,102.56,102.47,102.53,11100.0,76.5875,76.6548,76.5875,76.6323,11100.0
2014-05-22 14:10:00,102.53,102.56,102.53,102.56,9000.0,76.6323,76.6548,76.6323,76.6548,9000.0
2014-05-22 14:15:00,102.55,102.56,102.51,102.51,15700.0,76.6473,76.6548,76.6174,76.6174,15700.0
2014-05-22 14:20:00,102.51,102.51,102.38,102.39,19100.0,76.6174,76.6174,76.5202,76.5277,19100.0
2014-05-22 14:25:00,102.38,102.38,102.32,102.35,11300.0,76.5202,76.5202,76.4754,76.4978,11300.0
2014-05-22 14:30:00,102.35,102.4,102.35,102.4,7100.0,76.4978,76.5352,76.4978,76.5352,7100.0
2014-05-22 14:35:00,102.4,102.4,102.35,102.35,26600.0,76.5352,76.5352,76.4978,76.4978,26600.0
2014-05-22 14:40:00,102.35,102.39,102.35,102.38,18400.0,76.4978,76.5277,76.4978,76.5202,18400.0
2014-05-22 14:45:00,102.38,102.46,102.38,102.44,14000.0,76.5202,76.58,76.5202,76.5651,14000.0
2014-05-22 14:50:00,102.43,102.47,102.38,102.38,41400.0,76.5576,76.5875,76.5202,76.5202,41400.0
2014-05-22 14:55:00,102.37,102.41,102.35,102.41,15500.0,76.5128,76.5427,76.4978,76.5427,15500.0
2014-05-22 15:00:00,102.42,102.48,102.4,102.47,26800.0,76.5501,76.595,76.5352,76.5875,26800.0
2014-05-22 15:05:00,102.48,102.48,102.44,102.47,20100.0,76.595,76.595,76.5651,76.5875,20100.0
2014-05-22 15:10:00,102.47,102.52,102.45,102.51,63600.0,76.5875,76.6249,76.5726,76.6174,63600.0
2014-05-22 15:15:00,102.51,102.6,102.5,102.57,32500.0,76.6174,76.6847,76.6099,76.6622,32500.0
2014-05-22 15:20:00,102.58,102.63,102.56,102.58,48000.0,76.6697,76.7071,76.6548,76.6697,48000.0
2014-05-22 15:25:00,102.57,102.66,102.54,102.55,91100.0,76.6622,76.7295,76.6398,76.6473,91100.0
2014-05-22 15:30:00,102.54,102.56,102.52,102.52,57800.0,76.6398,76.6548,76.6249,76.6249,57800.0
2014-05-22 15:35:00,102.52,102.61,102.51,102.58,31800.0,76.6249,76.6921,76.6174,76.6697,31800.0
2014-05-22 15:40:00,102.57,102.62,102.54,102.55,30800.0,76.6622,76.6996,76.6398,76.6473,30800.0
2014-05-22 15:45:00,102.55,102.56,102.46,102.5,60600.0,76.6473,76.6548,76.58,76.6099,60600.0
2014-05-22 15:50:00,102.5,102.51,102.44,102.46,63100.0,76.6099,76.6174,76.5651,76.58,63100.0
2014-05-22 15:55:00,102.45,102.5,102.44,102.46,150800.0,76.5726,76.6099,76.5651,76.58,150800.0
2014-05-23 09:30:00,102.52,102.52,102.13,102.15,140000.0,76.6249,76.6249,76.3334,76.3483,140000.0
2014-05-23 09:35:00,102.17,102.34,102.16,102.32,37900.0,76.3633,76.4903,76.3558,76.4754,37900.0
2014-05-23 09:40:00,102.32,102.54,102.32,102.47,32500.0,76.4754,76.6398,76.4754,76.5875,32500.0
2014-05-23 09:45:00,102.48,102.48,102.22,102.26,33300.0,76.595,76.595,76.4006,76.4305,33300.0
2014-05-23 09:50:00,102.27,102.32,102.24,102.29,34400.0,76.438,76.4754,76.4156,76.453,34400.0
2014-05-23 09:55:00,102.28,102.3,102.23,102.28,59100.0,76.4455,76.4604,76.4081,76.4455,59100.0
2014-05-23 10:00:00,102.28,102.51,102.28,102.5,69300.0,76.4455,76.6174,76.4455,76.6099,69300.0
2014-05-23 10:05:00,102.51,102.66,102.51,102.65,97200.0,76.6174,76.7295,76.6174,76.722,97200.0
2014-05-23 10:10:00,102.65,102.85,102.62,102.63,82900.0,76.722,76.8715,76.6996,76.7071,82900.0
2014-05-23 10:15:00,102.62,102.65,102.55,102.64,60900.0,76.6996,76.722,76.6473,76.7146,60900.0
2014-05-23 10:20:00,102.65,102.74,102.64,102.65,37300.0,76.722,76.7893,76.7146,76.722,37300.0
2014-05-23 10:25:00,102.65,102.66,102.56,102.61,12900.0,76.722,76.7295,76.6548,76.6921,12900.0
2014-05-23 10:30:00,102.61,102.64,102.31,102.32,134600.0,76.6921,76.7146,76.4679,76.4754,134600.0
2014-05-23 10:35:00,102.33,102.41,102.32,102.35,26800.0,76.4829,76.5427,76.4754,76.4978,26800.0
2014-05-23 10:40:00,102.35,102.36,102.29,102.3,29400.0,76.4978,76.5053,76.453,76.4604,29400.0
2014-05-23 10:45:00,102.31,102.35,102.27,102.31,29600.0,76.4679,76.4978,76.438,76.4679,29600.0
2014-05-23 10:50:00,102.31,102.42,102.3,102.35,26900.0,76.4679,76.5501,76.4604,76.4978,26900.0
2014-05-23 10:55:00,102.35,102.35,102.3,102.32,17000.0,76.4978,76.4978,76.4604,76.4754,17000.0
2014-05-23 11:00:00,102.32,102.33,102.3,102.31,9900.0,76.4754,76.4829,76.4604,76.4679,9900.0
2014-05-23 11:05:00,102.31,102.33,102.29,102.3,40200.0,76.4679,76.4829,76.453,76.4604,40200.0
2014-05-23 11:10:00,102.31,102.31,102.24,102.3,19700.0,76.4679,76.4679,76.4156,76.4604,19700.0
2014-05-23 11:15:00,102.31,102.35,102.27,102.28,16800.0,76.4679,76.4978,76.438,76.4455,16800.0
2014-05-23 11:20:00,102.28,102.29,102.23,102.23,18600.0,76.4455,76.453,76.4081,76.4081,18600.0
2014-05-23 11:25:00,102.23,102.24,102.18,102.18,23400.0,76.4081,76.4156,76.3708,76.3708,23400.0
2014-05-23 11:30:00,102.19,102.19,102.11,102.11,27000.0,76.3782,76.3782,76.3184,76.3184,27000.0
2014-05-23 11:35:00,102.12,102.24,102.06,102.22,22500.0,76.3259,76.4156,76.2811,76.4006,22500.0
2014-05-23 11:40:00,102.24,102.3,102.24,102.26,21300.0,76.4156,76.4604,76.4156,76.4305,21300.0
2014-05-23 11:45:00,102.26,102.27,102.24,102.26,41100.0,76.4305,76.438,76.4156,76.4305,41100.0
2014-05-23 11:50:00,102.26,102.27,102.24,102.26,23700.0,76.4305,76.438,76.4156,76.4305,23700.0
2014-05-23 11:55:00,102.27,102.28,102.25,102.27,28900.0,76.438,76.4455,76.4231,76.438,28900.0
2014-05-23 12:00:00,102.27,102.33,102.25,102.25,12500.0,76.438,76.4829,76.4231,76.4231,12500.0
2014-05-23 12:05:00,102.25,102.29,102.25,102.25,16000.0,76.4231,76.453,76.4231,76.4231,16000.0
2014-05-23 12:10:00,102.26,102.28,102.25,102.27,19600.0,76.4305,76.4455,76.4231,76.438,19600.0
2014-05-23 12:15:00,102.27,102.27,102.26,102.26,20300.0,76.438,76.438,76.4305,76.4305,20300.0
2014-05-23 12:20:00,102.26,102.32,102.26,102.26,21300.0,76.4305,76.4754,76.4305,76.4305,21300.0
2014-05-23 12:25:00,102.26,102.3,102.26,102.3,20500.0,76.4305,76.4604,76.4305,76.4604,20500.0
2014-05-23 12:30:00,102.3,102.32,102.27,102.3,13200.0,76.4604,76.4754,76.438,76.4604,13200.0
2014-05-23 12:35:00,102.29,102.33,102.28,102.33,22300.0,76.453,76.4829,76.4455,76.4829,22300.0
2014-05-23 12:40:00,102.34,102.35,102.29,102.33,60600.0,76.4903,76.4978,76.453,76.4829,60600.0
2014-05-23 12:45:00,102.33,102.34,102.28,102.3,10800.0,76.4829,76.4903,76.4455,76.4604,10800.0
2014-05-23 12:50:00,102.31,102.42,102.31,102.41,61900.0,76.4679,76.5501,76.4679,76.5427,61900.0
2014-05-23 12:55:00,102.41,102.43,102.37,102.37,18300.0,76.5427,76.5576,76.5128,76.5128,18300.0
2014-05-23 13:00:00,102.39,102.42,102.38,102.42,11600.0,76.5277,76.5501,76.5202,76.5501,11600.0
2014-05-23 13:05:00,102.42,102.44,102.41,102.41,13400.0,76.5501,76.5651,76.5427,76.5427,13400.0
2014-05-23 13:10:00,102.4,102.42,102.36,102.37,14000.0,76.5352,76.5501,76.5053,76.5128,14000.0
2014-05-23 13:15:00,102.36,102.37,102.36,102.36,23100.0,76.5053,76.5128,76.5053,76.5053,23100.0
2014-05-23 13:20:00,102.36,102.41,102.34,102.34,34100.0,76.5053,76.5427,76.4903,76.4903,34100.0
2014-05-23 13:25:00,102.34,102.35,102.28,102.29,22600.0,76.4903,76.4978,76.4455,76.453,22600.0
2014-05-23 13:30:00,102.3,102.31,102.26,102.27,31700.0,76.4604,76.4679,76.4305,76.438,31700.0
2014-05-23 13:35:00,102.28,102.28,102.19,102.2,26300.0,76.4455,76.4455,76.3782,76.3857,26300.0
2014-05-23 13:40:00,102.19,102.2,102.14,102.16,31500.0,76.3782,76.3857,76.3409,76.3558,31500.0
2014-05-23 13:45:00,102.16,102.19,102.11,102.19,67300.0,76.3558,76.3782,76.3184,76.3782,67300.0
2014-05-23 13:50:00,102.19,102.19,102.14,102.15,20400.0,76.3782,76.3782,76.3409,76.3483,20400.0
2014-05-23 13:55:00,102.16,102.2,102.16,102.2,30200.0,76.3558,76.3857,76.3558,76.3857,30200.0
2014-05-23 14:00:00,102.19,102.23,102.19,102.23,24800.0,76.3782,76.4081,76.3782,76.4081,24800.0
2014-05-23 14:05:00,102.23,102.23,102.17,102.2,44600.0,76.4081,76.4081,76.3633,76.3857,44600.0
2014-05-23 14:10:00,102.19,102.19,102.14,102.15,24900.0,76.3782,76.3782,76.3409,76.3483,24900.0
2014-05-23 14:15:00,102.15,102.15,102.05,102.06,37000.0,76.3483,76.3483,76.2736,76.2811,37000.0
2014-05-23 14:20:00,102.06,102.12,102.06,102.07,52600.0,76.2811,76.3259,76.2811,76.2885,52600.0
2014-05-23 14:25:00,102.07,102.1,102.05,102.05,37600.0,76.2885,76.311,76.2736,76.2736,37600.0
2014-05-23 14:30:00,102.06,102.13,102.05,102.08,66400.0,76.2811,76.3334,76.2736,76.296,66400.0
2014-05-23 14:35:00,102.08,102.11,102.06,102.11,28100.0,76.296,76.3184,76.2811,76.3184,28100.0
2014-05-23 14:40:00,102.11,102.13,102.06,102.09,65300.0,76.3184,76.3334,76.2811,76.3035,65300.0
2014-05-23 14:45:00,102.11,102.12,101.83,101.89,165400.0,76.3184,76.3259,76.1092,76.154,165400.0
2014-05-23 14:50:00,101.89,101.91,101.77,101.81,50700.0,76.154,76.169,76.0643,76.0942,50700.0
2014-05-23 14:55:00,101.81,101.9,101.81,101.89,56000.0,76.0942,76.1615,76.0942,76.154,56000.0
2014-05-23 15:00:00,101.89,101.96,101.89,101.95,45800.0,76.154,76.2063,76.154,76.1988,45800.0
2014-05-23 15:05:00,101.95,101.98,101.9,101.9,80400.0,76.1988,76.2213,76.1615,76.1615,80400.0
2014-05-23 15:10:00,101.9,101.93,101.87,101.87,63800.0,76.1615,76.1839,76.1391,76.1391,63800.0
2014-05-23 15:15:00,101.88,101.9,101.83,101.84,56800.0,76.1465,76.1615,76.1092,76.1166,56800.0
2014-05-23 15:20:00,101.85,101.91,101.84,101.88,59500.0,76.1241,76.169,76.1166,76.1465,59500.0
2014-05-23 15:25:00,101.88,101.97,101.87,101.91,63700.0,76.1465,76.2138,76.1391,76.169,63700.0
2014-05-23 15:30:00,101.92,101.99,101.92,101.98,32400.0,76.1764,76.2287,76.1764,76.2213,32400.0
2014-05-23 15:35:00,101.98,102.0,101.95,101.98,58700.0,76.2213,76.2362,76.1988,76.2213,58700.0
2014-05-23 15:40:00,101.99,102.01,101.98,102.0,62300.0,76.2287,76.2437,76.2213,76.2362,62300.0
2014-05-23 15:45:00,102.0,102.01,101.99,102.0,87300.0,76.2362,76.2437,76.2287,76.2362,87300.0
2014-05-23 15:50:00,102.01,102.01,101.99,102.0,111200.0,76.2437,76.2437,76.2287,76.2362,111200.0
2014-05-23 15:55:00,102.0,102.01,101.95,102.0,175800.0,76.2362,76.2437,76.1988,76.2362,175800.0
2014-05-27 09:30:00,102.2,102.85,102.2,102.4,213000.0,76.3857,76.8715,76.3857,76.5352,213000.0
2014-05-27 09:35:00,102.41,102.45,102.07,102.1,87700.0,76.5427,76.5726,76.2885,76.311,87700.0
2014-05-27 09:40:00,102.1,102.68,102.09,102.61,84300.0,76.311,76.7445,76.3035,76.6921,84300.0
2014-05-27 09:45:00,102.61,102.65,102.54,102.63,41400.0,76.6921,76.722,76.6398,76.7071,41400.0
2014-05-27 09:50:00,102.64,102.66,102.59,102.63,44300.0,76.7146,76.7295,76.6772,76.7071,44300.0
2014-05-27 09:55:00,102.63,102.66,102.59,102.65,41100.0,76.7071,76.7295,76.6772,76.722,41100.0
2014-05-27 10:00:00,102.65,102.77,102.65,102.72,49500.0,76.722,76.8117,76.722,76.7744,49500.0
2014-05-27 10:05:00,102.7,102.72,102.59,102.65,34700.0,76.7594,76.7744,76.6772,76.722,34700.0
2014-05-27 10:10:00,102.64,102.64,102.54,102.61,33200.0,76.7146,76.7146,76.6398,76.6921,33200.0
2014-05-27 10:15:00,102.61,102.64,102.55,102.64,49100.0,76.6921,76.7146,76.6473,76.7146,49100.0
2014-05-27 10:20:00,102.65,102.68,102.53,102.67,37200.0,76.722,76.7445,76.6323,76.737,37200.0
2014-05-27 10:25:00,102.67,102.68,102.57,102.58,41000.0,76.737,76.7445,76.6622,76.6697,41000.0
2014-05-27 10:30:00,102.57,102.64,102.57,102.61,22000.0,76.6622,76.7146,76.6622,76.6921,22000.0
2014-05-27 10:35:00,102.61,102.69,102.6,102.61,30400.0,76.6921,76.7519,76.6847,76.6921,30400.0
2014-05-27 10:40:00,102.61,102.63,102.56,102.62,26700.0,76.6921,76.7071,76.6548,76.6996,26700.0
2014-05-27 10:45:00,102.63,102.63,102.57,102.59,37100.0,76.7071,76.7071,76.6622,76.6772,37100.0
2014-05-27 10:50:00,102.59,102.59,102.48,102.51,66700.0,76.6772,76.6772,76.595,76.6174,66700.0
2014-05-27 10:55:00,102.5,102.61,102.5,102.6,22900.0,76.6099,76.6921,76.6099,76.6847,22900.0
2014-05-27 11:00:00,102.61,102.65,102.61,102.64,23600.0,76.6921,76.722,76.6921,76.7146,23600.0
2014-05-27 11:05:00,102.64,102.66,102.63,102.66,27200.0,76.7146,76.7295,76.7071,76.7295,27200.0
2014-05-27 11:10:00,102.66,102.67,102.63,102.67,20700.0,76.7295,76.737,76.7071,76.737,20700.0
2014-05-27 11:15:00,102.67,102.68,102.62,102.64,23900.0,76.737,76.7445,76.6996,76.7146,23900.0
2014-05-27 11:20:00,102.64,102.67,102.62,102.65,35800.0,76.7146,76.737,76.6996,76.722,35800.0
2014-05-27 11:25:00,102.66,102.7,102.66,102.7,37500.0,76.7295,76.7594,76.7295,76.7594,37500.0
2014-05-27 11:30:00,102.69,102.7,102.62,102.62,29900.0,76.7519,76.7594,76.6996,76.6996,29900.0
2014-05-27 11:35:00,102.63,102.69,102.58,102.67,42500.0,76.7071,76.7519,76.6697,76.737,42500.0
2014-05-27 11:40:00,102.67,102.68,102.49,102.49,71300.0,76.737,76.7445,76.6025,76.6025,71300.0
2014-05-27 11:45:00,102.5,102.52,102.45,102.51,44300.0,76.6099,76.6249,76.5726,76.6174,44300.0
2014-05-27 11:50:00,102.52,102.63,102.51,102.63,18900.0,76.6249,76.7071,76.6174,76.7071,18900.0
2014-05-27 11:55:00,102.63,102.65,102.5,102.5,35900.0,76.7071,76.722,76.6099,76.6099,35900.0
2014-05-27 12:00:00,102.52,102.52,102.39,102.39,32000.0,76.6249,76.6249,76.5277,76.5277,32000.0
2014-05-27 12:05:00,102.4,102.5,102.4,102.5,20100.0,76.5352,76.6099,76.5352,76.6099,20100.0
2014-05-27 12:10:00,102.51,102.53,102.46,102.53,33000.0,76.6174,76.6323,76.58,76.6323,33000.0
2014-05-27 12:15:00,102.51,102.53,102.51,102.52,16800.0,76.6174,76.6323,76.6174,76.6249,16800.0
2014-05-27 12:20:00,102.52,102.52,102.48,102.48,26000.0,76.6249,76.6249,76.595,76.595,26000.0
2014-05-27 12:25:00,102.48,102.58,102.48,102.58,39700.0,76.595,76.6697,76.595,76.6697,39700.0
2014-05-27 12:30:00,102.57,102.65,102.56,102.64,12800.0,76.6622,76.722,76.6548,76.7146,12800.0
2014-05-27 12:35:00,102.65,102.7,102.64,102.69,16400.0,76.722,76.7594,76.7146,76.7519,16400.0
2014-05-27 12:40:00,102.7,102.7,102.64,102.68,16400.0,76.7594,76.7594,76.7146,76.7445,16400.0
2014-05-27 12:45:00,102.68,102.7,102.67,102.69,11600.0,76.7445,76.7594,76.737,76.7519,11600.0
2014-05-27 12:50:00,102.7,102.7,102.67,102.7,16800.0,76.7594,76.7594,76.737,76.7594,16800.0
2014-05-27 12:55:00,102.7,102.71,102.67,102.7,21100.0,76.7594,76.7669,76.737,76.7594,21100.0
2014-05-27 13:00:00,102.7,102.7,102.68,102.68,28700.0,76.7594,76.7594,76.7445,76.7445,28700.0
2014-05-27 13:05:00,102.69,102.7,102.68,102.69,13800.0,76.7519,76.7594,76.7445,76.7519,13800.0
2014-05-27 13:10:00,102.69,102.7,102.68,102.69,25100.0,76.7519,76.7594,76.7445,76.7519,25100.0
2014-05-27 13:15:00,102.69,102.7,102.68,102.7,22000.0,76.7519,76.7594,76.7445,76.7594,22000.0
2014-05-27 13:20:00,102.7,102.71,102.66,102.67,44400.0,76.7594,76.7669,76.7295,76.737,44400.0
2014-05-27 13:25:00,102.67,102.71,102.65,102.71,34300.0,76.737,76.7669,76.722,76.7669,34300.0
2014-05-27 13:30:00,102.7,102.71,102.69,102.7,34800.0,76.7594,76.7669,76.7519,76.7594,34800.0
2014-05-27 13:35:00,102.7,102.71,102.69,102.7,58300.0,76.7594,76.7669,76.7519,76.7594,58300.0
2014-05-27 13:40:00,102.7,102.71,102.69,102.7,75100.0,76.7594,76.7669,76.7519,76.7594,75100.0
2014-05-27 13:45:00,102.7,102.71,102.67,102.68,24900.0,76.7594,76.7669,76.737,76.7445,24900.0
2014-05-27 13:50:00,102.68,102.72,102.64,102.68,87300.0,76.7445,76.7744,76.7146,76.7445,87300.0
2014-05-27 13:55:00,102.68,102.71,102.68,102.7,29600.0,76.7445,76.7669,76.7445,76.7594,29600.0
2014-05-27 14:00:00,102.7,102.71,102.7,102.71,14400.0,76.7594,76.7669,76.7594,76.7669,14400.0
2014-05-27 14:05:00,102.7,102.78,102.69,102.78,96200.0,76.7594,76.8192,76.7519,76.8192,96200.0
2014-05-27 14:10:00,102.77,102.85,102.77,102.85,44200.0,76.8117,76.8715,76.8117,76.8715,44200.0
2014-05-27 14:15:00,102.85,102.9,102.84,102.84,34700.0,76.8715,76.9089,76.864,76.864,34700.0
2014-05-27 14:20:00,102.85,102.88,102.84,102.85,41900.0,76.8715,76.8939,76.864,76.8715,41900.0
2014-05-27 14:25:00,102.86,102.86,102.75,102.78,67300.0,76.879,76.879,76.7968,76.8192,67300.0
2014-05-27 14:30:00,102.78,102.85,102.77,102.84,190400.0,76.8192,76.8715,76.8117,76.864,190400.0
2014-05-27 14:35:00,102.83,102.84,102.67,102.69,66800.0,76.8566,76.864,76.737,76.7519,66800.0
2014-05-27 14:40:00,102.69,102.69,102.59,102.69,78700.0,76.7519,76.7519,76.6772,76.7519,78700.0
2014-05-27 14:45:00,102.69,102.73,102.67,102.7,29900.0,76.7519,76.7818,76.737,76.7594,29900.0
2014-05-27 14:50:00,102.71,102.75,102.7,102.75,25100.0,76.7669,76.7968,76.7594,76.7968,25100.0
2014-05-27 14:55:00,102.75,102.76,102.7,102.71,25500.0,76.7968,76.8043,76.7594,76.7669,25500.0
2014-05-27 15:00:00,102.71,102.73,102.7,102.73,27600.0,76.7669,76.7818,76.7594,76.7818,27600.0
2014-05-27 15:05:00,102.73,102.73,102.71,102.72,33100.0,76.7818,76.7818,76.7669,76.7744,33100.0
2014-05-27 15:10:00,102.72,102.72,102.71,102.72,24400.0,76.7744,76.7744,76.7669,76.7744,24400.0
2014-05-27 15:15:00,102.72,102.73,102.71,102.72,29600.0,76.7744,76.7818,76.7669,76.7744,29600.0
2014-05-27 15:20:00,102.72,102.73,102.71,102.73,26800.0,76.7744,76.7818,76.7669,76.7818,26800.0
2014-05-27 15:25:00,102.73,102.73,102.58,102.6,76200.0,76.7818,76.7818,76.6697,76.6847,76200.0
2014-05-27 15:30:00,102.6,102.62,102.52,102.6,60500.0,76.6847,76.6996,76.6249,76.6847,60500.0
2014-05-27 15:35:00,102.6,102.63,102.6,102.61,57500.0,76.6847,76.7071,76.6847,76.6921,57500.0
2014-05-27 15:40:00,102.6,102.62,102.55,102.56,77000.0,76.6847,76.6996,76.6473,76.6548,77000.0
2014-05-27 15:45:00,102.54,102.58,102.49,102.53,140400.0,76.6398,76.6697,76.6025,76.6323,140400.0
2014-05-27 15:50:00,102.53,102.53,102.43,102.45,99900.0,76.6323,76.6323,76.5576,76.5726,99900.0
2014-05-27 15:55:00,102.44,102.45,102.26,102.37,433300.0,76.5651,76.5726,76.4305,76.5128,433300.0
2014-05-28 09:30:00,101.85,101.99,101.0,101.57,568900.0,76.1241,76.2287,75.4888,75.9148,568900.0
2014-05-28 09:35:00,101.53,101.75,100.95,101.08,452100.0,75.8849,76.0494,75.4514,75.5486,452100.0
2014-05-28 09:40:00,101.05,101.43,100.87,101.21,301700.0,75.5262,75.8102,75.3916,75.6458,301700.0
2014-05-28 09:45:00,101.21,101.23,100.9,100.99,222300.0,75.6458,75.6607,75.4141,75.4813,222300.0
2014-05-28 09:50:00,100.98,101.15,100.88,101.11,148100.0,75.4739,75.6009,75.3991,75.571,148100.0
2014-05-28 09:55:00,101.11,101.25,101.09,101.19,89500.0,75.571,75.6757,75.5561,75.6308,89500.0
2014-05-28 10:00:00,101.18,101.19,101.08,101.09,123400.0,75.6233,75.6308,75.5486,75.5561,123400.0
2014-05-28 10:05:00,101.09,101.29,101.07,101.29,137000.0,75.5561,75.7056,75.5411,75.7056,137000.0
2014-05-28 10:10:00,101.28,101.28,101.16,101.25,80300.0,75.6981,75.6981,75.6084,75.6757,80300.0
2014-05-28 10:15:00,101.26,101.36,101.16,101.36,51700.0,75.6831,75.7579,75.6084,75.7579,51700.0
2014-05-28 10:20:00,101.36,101.61,101.32,101.57,95000.0,75.7579,75.9447,75.728,75.9148,95000.0
2014-05-28 10:25:00,101.57,101.59,101.48,101.54,91400.0,75.9148,75.9298,75.8476,75.8924,91400.0
2014-05-28 10:30:00,101.53,101.59,101.51,101.56,73400.0,75.8849,75.9298,75.87,75.9074,73400.0
2014-05-28 10:35:00,101.55,101.55,101.51,101.51,49200.0,75.8999,75.8999,75.87,75.87,49200.0
2014-05-28 10:40:00,101.52,101.53,101.48,101.48,88800.0,75.8775,75.8849,75.8476,75.8476,88800.0
2014-05-28 10:45:00,101.48,101.54,101.4,101.54,102500.0,75.8476,75.8924,75.7878,75.8924,102500.0
2014-05-28 10:50:00,101.53,101.59,101.47,101.58,64700.0,75.8849,75.9298,75.8401,75.9223,64700.0
2014-05-28 10:55:00,101.58,101.76,101.55,101.73,81800.0,75.9223,76.0568,75.8999,76.0344,81800.0
2014-05-28 11:00:00,101.72,101.83,101.72,101.83,64100.0,76.0269,76.1092,76.0269,76.1092,64100.0
2014-05-28 11:05:00,101.82,101.97,101.8,101.97,42700.0,76.1017,76.2138,76.0867,76.2138,42700.0
2014-05-28 11:10:00,101.97,102.04,101.95,101.97,67200.0,76.2138,76.2661,76.1988,76.2138,67200.0
2014-05-28 11:15:00,101.97,101.98,101.92,101.93,41200.0,76.2138,76.2213,76.1764,76.1839,41200.0
2014-05-28 11:20:00,101.93,101.95,101.87,101.94,26500.0,76.1839,76.1988,76.1391,76.1914,26500.0
2014-05-28 11:25:00,101.95,101.95,101.85,101.86,24100.0,76.1988,76.1988,76.1241,76.1316,24100.0
2014-05-28 11:30:00,101.86,101.89,101.8,101.85,36200.0,76.1316,76.154,76.0867,76.1241,36200.0
2014-05-28 11:35:00,101.85,101.85,101.8,101.8,35900.0,76.1241,76.1241,76.0867,76.0867,35900.0
2014-05-28 11:40:00,101.8,101.9,101.8,101.9,39600.0,76.0867,76.1615,76.0867,76.1615,39600.0
2014-05-28 11:45:00,101.9,101.96,101.85,101.86,50600.0,76.1615,76.2063,76.1241,76.1316,50600.0
2014-05-28 11:50:00,101.85,101.86,101.75,101.77,51000.0,76.1241,76.1316,76.0494,76.0643,51000.0
2014-05-28 11:55:00,101.77,101.77,101.73,101.74,37800.0,76.0643,76.0643,76.0344,76.0419,37800.0
2014-05-28 12:00:00,101.73,101.75,101.66,101.68,79000.0,76.0344,76.0494,75.9821,75.997,79000.0
2014-05-28 12:05:00,101.67,101.78,101.67,101.75,41000.0,75.9896,76.0718,75.9896,76.0494,41000.0
2014-05-28 12:10:00,101.75,101.75,101.61,101.64,75500.0,76.0494,76.0494,75.9447,75.9671,75500.0
2014-05-28 12:15:00,101.63,101.63,101.5,101.52,65600.0,75.9597,75.9597,75.8625,75.8775,65600.0
2014-05-28 12:20:00,101.51,101.52,101.33,101.35,302900.0,75.87,75.8775,75.7355,75.7504,302900.0
2014-05-28 12:25:00,101.34,101.35,101.25,101.3,60500.0,75.7429,75.7504,75.6757,75.713,60500.0
2014-05-28 12:30:00,101.3,101.31,101.14,101.17,186000.0,75.713,75.7205,75.5934,75.6159,186000.0
2014-05-28 12:35:00,101.17,101.25,101.15,101.18,114900.0,75.6159,75.6757,75.6009,75.6233,114900.0
2014-05-28 12:40:00,101.18,101.22,101.15,101.21,35500.0,75.6233,75.6532,75.6009,75.6458,35500.0
2014-05-28 12:45:00,101.23,101.24,101.17,101.2,26300.0,75.6607,75.6682,75.6159,75.6383,26300.0
2014-05-28 12:50:00,101.19,101.23,101.16,101.18,31700.0,75.6308,75.6607,75.6084,75.6233,31700.0
2014-05-28 12:55:00,101.19,101.32,101.18,101.32,33700.0,75.6308,75.728,75.6233,75.728,33700.0
2014-05-28 13:00:00,101.31,101.52,101.29,101.48,85100.0,75.7205,75.8775,75.7056,75.8476,85100.0
2014-05-28 13:05:00,101.48,101.5,101.46,101.5,83500.0,75.8476,75.8625,75.8326,75.8625,83500.0
2014-05-28 13:10:00,101.49,101.51,101.46,101.49,37200.0,75.855,75.87,75.8326,75.855,37200.0
2014-05-28 13:15:00,101.49,101.51,101.47,101.47,23600.0,75.855,75.87,75.8401,75.8401,23600.0
2014-05-28 13:20:00,101.47,101.59,101.46,101.54,58400.0,75.8401,75.9298,75.8326,75.8924,58400.0
2014-05-28 13:25:00,101.54,101.59,101.53,101.59,20900.0,75.8924,75.9298,75.8849,75.9298,20900.0
2014-05-28 13:30:00,101.59,101.65,101.58,101.64,31700.0,75.9298,75.9746,75.9223,75.9671,31700.0
2014-05-28 13:35:00,101.63,101.68,101.57,101.58,33900.0,75.9597,75.997,75.9148,75.9223,33900.0
2014-05-28 13:40:00,101.58,101.62,101.56,101.56,37300.0,75.9223,75.9522,75.9074,75.9074,37300.0
2014-05-28 13:45:00,101.56,101.56,101.5,101.56,34800.0,75.9074,75.9074,75.8625,75.9074,34800.0
2014-05-28 13:50:00,101.56,101.57,101.51,101.55,30900.0,75.9074,75.9148,75.87,75.8999,30900.0
2014-05-28 13:55:00,101.55,101.55,101.46,101.46,33400.0,75.8999,75.8999,75.8326,75.8326,33400.0
2014-05-28 14:00:00,101.46,101.49,101.46,101.46,50800.0,75.8326,75.855,75.8326,75.8326,50800.0
2014-05-28 14:05:00,101.45,101.45,101.36,101.37,59900.0,75.8251,75.8251,75.7579,75.7653,59900.0
2014-05-28 14:10:00,101.37,101.37,101.31,101.31,60800.0,75.7653,75.7653,75.7205,75.7205,60800.0
2014-05-28 14:15:00,101.32,101.32,101.25,101.26,132300.0,75.728,75.728,75.6757,75.6831,132300.0
2014-05-28 14:20:00,101.26,101.26,101.19,101.26,102100.0,75.6831,75.6831,75.6308,75.6831,102100.0
2014-05-28 14:25:00,101.26,101.3,101.25,101.29,47100.0,75.6831,75.713,75.6757,75.7056,47100.0
2014-05-28 14:30:00,101.29,101.38,101.2,101.38,67300.0,75.7056,75.7728,75.6383,75.7728,67300.0
2014-05-28 14:35:00,101.38,101.42,101.31,101.35,58300.0,75.7728,75.8027,75.7205,75.7504,58300.0
2014-05-28 14:40:00,101.35,101.37,101.34,101.34,23800.0,75.7504,75.7653,75.7429,75.7429,23800.0
2014-05-28 14:45:00,101.35,101.44,101.31,101.43,63300.0,75.7504,75.8177,75.7205,75.8102,63300.0
2014-05-28 14:50:00,101.42,101.47,101.36,101.45,45700.0,75.8027,75.8401,75.7579,75.8251,45700.0
2014-05-28 14:55:00,101.46,101.46,101.4,101.42,59500.0,75.8326,75.8326,75.7878,75.8027,59500.0
2014-05-28 15:00:00,101.43,101.48,101.42,101.45,48100.0,75.8102,75.8476,75.8027,75.8251,48100.0
2014-05-28 15:05:00,101.44,101.48,101.44,101.45,57100.0,75.8177,75.8476,75.8177,75.8251,57100.0
2014-05-28 15:10:00,101.46,101.46,101.37,101.38,83100.0,75.8326,75.8326,75.7653,75.7728,83100.0
2014-05-28 15:15:00,101.38,101.42,101.31,101.4,221300.0,75.7728,75.8027,75.7205,75.7878,221300.0
2014-05-28 15:20:00,101.4,101.44,101.37,101.41,86000.0,75.7878,75.8177,75.7653,75.7952,86000.0
2014-05-28 15:25:00,101.41,101.49,101.4,101.48,76500.0,75.7952,75.855,75.7878,75.8476,76500.0
2014-05-28 15:30:00,101.48,101.48,101.46,101.48,108800.0,75.8476,75.8476,75.8326,75.8476,108800.0
2014-05-28 15:35:00,101.48,101.5,101.47,101.48,155200.0,75.8476,75.8625,75.8401,75.8476,155200.0
2014-05-28 15:40:00,101.48,101.5,101.44,101.46,169900.0,75.8476,75.8625,75.8177,75.8326,169900.0
2014-05-28 15:45:00,101.45,101.46,101.38,101.39,143600.0,75.8251,75.8326,75.7728,75.7803,143600.0
2014-05-28 15:50:00,101.39,101.39,101.23,101.23,238100.0,75.7803,75.7803,75.6607,75.6607,238100.0
2014-05-28 15:55:00,101.24,101.31,101.22,101.31,523500.0,75.6682,75.7205,75.6532,75.7205,523500.0
2014-05-29 09:30:00,101.27,101.4,101.15,101.34,189000.0,76.2956,76.3935,76.2052,76.3483,189000.0
2014-05-29 09:35:00,101.34,101.39,101.29,101.29,122900.0,76.3483,76.386,76.3107,76.3107,122900.0
2014-05-29 09:40:00,101.29,101.3,101.01,101.05,39600.0,76.3107,76.3182,76.0997,76.1298,39600.0
2014-05-29 09:45:00,101.03,101.13,101.02,101.1,48900.0,76.1148,76.1901,76.1072,76.1675,48900.0
2014-05-29 09:50:00,101.09,101.15,101.05,101.08,42400.0,76.16,76.2052,76.1298,76.1524,42400.0
2014-05-29 09:55:00,101.09,101.24,101.05,101.22,56900.0,76.16,76.273,76.1298,76.2579,56900.0
2014-05-29 10:00:00,101.22,101.27,101.07,101.08,55700.0,76.2579,76.2956,76.1449,76.1524,55700.0
2014-05-29 10:05:00,101.07,101.13,101.02,101.05,30800.0,76.1449,76.1901,76.1072,76.1298,30800.0
2014-05-29 10:10:00,101.05,101.09,101.0,101.03,45000.0,76.1298,76.16,76.0922,76.1148,45000.0
2014-05-29 10:15:00,101.02,101.09,101.01,101.05,42100.0,76.1072,76.16,76.0997,76.1298,42100.0
2014-05-29 10:20:00,101.05,101.09,101.03,101.06,28800.0,76.1298,76.16,76.1148,76.1374,28800.0
2014-05-29 10:25:00,101.06,101.06,101.0,101.06,61500.0,76.1374,76.1374,76.0922,76.1374,61500.0
2014-05-29 10:30:00,101.05,101.1,101.05,101.08,47500.0,76.1298,76.1675,76.1298,76.1524,47500.0
2014-05-29 10:35:00,101.1,101.11,101.06,101.06,18100.0,76.1675,76.1751,76.1374,76.1374,18100.0
2014-05-29 10:40:00,101.07,101.12,101.02,101.11,31500.0,76.1449,76.1826,76.1072,76.1751,31500.0
2014-05-29 10:45:00,101.11,101.14,101.09,101.1,28100.0,76.1751,76.1977,76.16,76.1675,28100.0
2014-05-29 10:50:00,101.09,101.09,101.02,101.02,20000.0,76.16,76.16,76.1072,76.1072,20000.0
2014-05-29 10:55:00,101.03,101.11,101.02,101.11,27400.0,76.1148,76.1751,76.1072,76.1751,27400.0
2014-05-29 11:00:00,101.11,101.12,101.04,101.07,17900.0,76.1751,76.1826,76.1223,76.1449,17900.0
2014-05-29 11:05:00,101.06,101.11,101.01,101.09,23400.0,76.1374,76.1751,76.0997,76.16,23400.0
2014-05-29 11:10:00,101.08,101.09,101.06,101.09,13000.0,76.1524,76.16,76.1374,76.16,13000.0
2014-05-29 11:15:00,101.09,101.13,101.0,101.04,50100.0,76.16,76.1901,76.0922,76.1223,50100.0
2014-05-29 11:20:00,101.04,101.04,100.91,100.97,50000.0,76.1223,76.1223,76.0244,76.0696,50000.0
2014-05-29 11:25:00,100.96,101.0,100.93,100.96,40100.0,76.062,76.0922,76.0394,76.062,40100.0
2014-05-29 11:30:00,100.96,100.97,100.87,100.87,29900.0,76.062,76.0696,75.9942,75.9942,29900.0
2014-05-29 11:35:00,100.88,100.95,100.88,100.95,17400.0,76.0018,76.0545,76.0018,76.0545,17400.0
2014-05-29 11:40:00,100.95,100.98,100.94,100.98,14500.0,76.0545,76.0771,76.047,76.0771,14500.0
2014-05-29 11:45:00,100.99,101.03,100.98,101.01,13800.0,76.0846,76.1148,76.0771,76.0997,13800.0
2014-05-29 11:50:00,101.02,101.03,100.97,101.02,25400.0,76.1072,76.1148,76.0696,76.1072,25400.0
2014-05-29 11:55:00,101.02,101.07,101.01,101.07,17200.0,76.1072,76.1449,76.0997,76.1449,17200.0
2014-05-29 12:00:00,101.07,101.12,101.06,101.11,17600.0,76.1449,76.1826,76.1374,76.1751,17600.0
2014-05-29 12:05:00,101.12,101.12,101.03,101.11,45500.0,76.1826,76.1826,76.1148,76.1751,45500.0
2014-05-29 12:10:00,101.1,101.11,101.07,101.1,30300.0,76.1675,76.1751,76.1449,76.1675,30300.0
2014-05-29 12:15:00,101.1,101.13,101.08,101.09,23600.0,76.1675,76.1901,76.1524,76.16,23600.0
2014-05-29 12:20:00,101.09,101.09,101.05,101.08,12000.0,76.16,76.16,76.1298,76.1524,12000.0
2014-05-29 12:25:00,101.07,101.07,101.0,101.03,11200.0,76.1449,76.1449,76.0922,76.1148,11200.0
2014-05-29 12:30:00,101.03,101.06,101.01,101.02,13300.0,76.1148,76.1374,76.0997,76.1072,13300.0
2014-05-29 12:35:00,101.02,101.04,101.0,101.01,17000.0,76.1072,76.1223,76.0922,76.0997,17000.0
2014-05-29 12:40:00,101.01,101.04,101.0,101.04,14500.0,76.0997,76.1223,76.0922,76.1223,14500.0
2014-05-29 12:45:00,101.04,101.09,101.04,101.05,14000.0,76.1223,76.16,76.1223,76.1298,14000.0
2014-05-29 12:50:00,101.05,101.09,101.04,101.08,37000.0,76.1298,76.16,76.1223,76.1524,37000.0
2014-05-29 12:55:00,101.08,101.08,101.06,101.07,12600.0,76.1524,76.1524,76.1374,76.1449,12600.0
2014-05-29 13:00:00,101.07,101.1,101.06,101.1,40900.0,76.1449,76.1675,76.1374,76.1675,40900.0
2014-05-29 13:05:00,101.1,101.12,101.09,101.11,13500.0,76.1675,76.1826,76.16,76.1751,13500.0
2014-05-29 13:10:00,101.11,101.12,101.08,101.09,11200.0,76.1751,76.1826,76.1524,76.16,11200.0
2014-05-29 13:15:00,101.1,101.11,101.07,101.08,13800.0,76.1675,76.1751,76.1449,76.1524,13800.0
2014-05-29 13:20:00,101.09,101.09,101.06,101.07,8600.0,76.16,76.16,76.1374,76.1449,8600.0
2014-05-29 13:25:00,101.07,101.11,101.07,101.09,20800.0,76.1449,76.1751,76.1449,76.16,20800.0
2014-05-29 13:30:00,101.1,101.11,101.08,101.09,10300.0,76.1675,76.1751,76.1524,76.16,10300.0
2014-05-29 13:35:00,101.08,101.11,101.06,101.1,50600.0,76.1524,76.1751,76.1374,76.1675,50600.0
2014-05-29 13:40:00,101.09,101.16,101.09,101.16,37200.0,76.16,76.2127,76.16,76.2127,37200.0
2014-05-29 13:45:00,101.16,101.17,101.1,101.1,49900.0,76.2127,76.2203,76.1675,76.1675,49900.0
2014-05-29 13:50:00,101.1,101.1,101.02,101.02,18100.0,76.1675,76.1675,76.1072,76.1072,18100.0
2014-05-29 13:55:00,101.02,101.03,101.0,101.03,18700.0,76.1072,76.1148,76.0922,76.1148,18700.0
2014-05-29 14:00:00,101.03,101.04,101.01,101.04,13900.0,76.1148,76.1223,76.0997,76.1223,13900.0
2014-05-29 14:05:00,101.04,101.08,101.03,101.08,23800.0,76.1223,76.1524,76.1148,76.1524,23800.0
2014-05-29 14:10:00,101.07,101.1,101.05,101.05,33100.0,76.1449,76.1675,76.1298,76.1298,33100.0
2014-05-29 14:15:00,101.05,101.06,101.0,101.01,29300.0,76.1298,76.1374,76.0922,76.0997,29300.0
2014-05-29 14:20:00,101.0,101.07,101.0,101.07,36000.0,76.0922,76.1449,76.0922,76.1449,36000.0
2014-05-29 14:25:00,101.07,101.09,101.06,101.07,19100.0,76.1449,76.16,76.1374,76.1449,19100.0
2014-05-29 14:30:00,101.07,101.09,101.05,101.09,22600.0,76.1449,76.16,76.1298,76.16,22600.0
2014-05-29 14:35:00,101.09,101.27,101.09,101.25,61300.0,76.16,76.2956,76.16,76.2805,61300.0
2014-05-29 14:40:00,101.24,101.28,101.21,101.28,31900.0,76.273,76.3031,76.2504,76.3031,31900.0
2014-05-29 14:45:00,101.28,101.3,101.24,101.25,75200.0,76.3031,76.3182,76.273,76.2805,75200.0
2014-05-29 14:50:00,101.26,101.32,101.25,101.32,83300.0,76.2881,76.3333,76.2805,76.3333,83300.0
2014-05-29 14:55:00,101.32,101.37,101.31,101.36,41800.0,76.3333,76.3709,76.3257,76.3634,41800.0
2014-05-29 15:00:00,101.36,101.39,101.33,101.35,59200.0,76.3634,76.386,76.3408,76.3559,59200.0
2014-05-29 15:05:00,101.35,101.4,101.33,101.4,46200.0,76.3559,76.3935,76.3408,76.3935,46200.0
2014-05-29 15:10:00,101.4,101.44,101.38,101.43,53300.0,76.3935,76.4237,76.3785,76.4161,53300.0
2014-05-29 15:15:00,101.44,101.45,101.37,101.39,33400.0,76.4237,76.4312,76.3709,76.386,33400.0
2014-05-29 15:20:00,101.39,101.43,101.38,101.43,25800.0,76.386,76.4161,76.3785,76.4161,25800.0
2014-05-29 15:25:00,101.42,101.49,101.38,101.39,62500.0,76.4086,76.4613,76.3785,76.386,62500.0
2014-05-29 15:30:00,101.39,101.39,101.25,101.31,85300.0,76.386,76.386,76.2805,76.3257,85300.0
2014-05-29 15:35:00,101.31,101.32,101.26,101.27,49000.0,76.3257,76.3333,76.2881,76.2956,49000.0
2014-05-29 15:40:00,101.27,101.33,101.26,101.26,58700.0,76.2956,76.3408,76.2881,76.2881,58700.0
2014-05-29 15:45:00,101.27,101.28,101.25,101.26,69900.0,76.2956,76.3031,76.2805,76.2881,69900.0
2014-05-29 15:50:00,101.27,101.33,101.25,101.29,167200.0,76.2956,76.3408,76.2805,76.3107,167200.0
2014-05-29 15:55:00,101.29,101.34,101.28,101.34,163600.0,76.3107,76.3483,76.3031,76.3483,163600.0
2014-05-30 09:30:00,101.25,101.43,101.06,101.11,130300.0,76.2805,76.4161,76.1374,76.1751,130300.0
2014-05-30 09:35:00,101.11,101.14,100.87,100.96,122100.0,76.1751,76.1977,75.9942,76.062,122100.0
2014-05-30 09:40:00,100.95,100.95,100.82,100.83,64900.0,76.0545,76.0545,75.9566,75.9641,64900.0
2014-05-30 09:45:00,100.85,100.85,100.75,100.76,95900.0,75.9792,75.9792,75.9038,75.9114,95900.0
2014-05-30 09:50:00,100.78,100.89,100.71,100.8,92600.0,75.9264,76.0093,75.8737,75.9415,92600.0
2014-05-30 09:55:00,100.8,100.91,100.77,100.88,53900.0,75.9415,76.0244,75.9189,76.0018,53900.0
2014-05-30 10:00:00,100.87,101.01,100.84,101.0,46700.0,75.9942,76.0997,75.9716,76.0922,46700.0
2014-05-30 10:05:00,101.01,101.1,100.98,101.07,131600.0,76.0997,76.1675,76.0771,76.1449,131600.0
2014-05-30 10:10:00,101.06,101.1,101.0,101.0,35100.0,76.1374,76.1675,76.0922,76.0922,35100.0
2014-05-30 10:15:00,101.02,101.03,100.94,100.96,41100.0,76.1072,76.1148,76.047,76.062,41100.0
2014-05-30 10:20:00,100.97,101.02,100.93,101.0,19100.0,76.0696,76.1072,76.0394,76.0922,19100.0
2014-05-30 10:25:00,101.01,101.02,100.99,101.01,26200.0,76.0997,76.1072,76.0846,76.0997,26200.0
2014-05-30 10:30:00,101.02,101.07,101.0,101.06,24000.0,76.1072,76.1449,76.0922,76.1374,24000.0
2014-05-30 10:35:00,101.07,101.08,101.0,101.03,56600.0,76.1449,76.1524,76.0922,76.1148,56600.0
2014-05-30 10:40:00,101.03,101.1,101.03,101.1,27200.0,76.1148,76.1675,76.1148,76.1675,27200.0
2014-05-30 10:45:00,101.08,101.11,101.04,101.11,25700.0,76.1524,76.1751,76.1223,76.1751,25700.0
2014-05-30 10:50:00,101.11,101.17,101.08,101.1,23500.0,76.1751,76.2203,76.1524,76.1675,23500.0
2014-05-30 10:55:00,101.09,101.1,101.01,101.01,31800.0,76.16,76.1675,76.0997,76.0997,31800.0
2014-05-30 11:00:00,101.02,101.07,101.01,101.02,19400.0,76.1072,76.1449,76.0997,76.1072,19400.0
2014-05-30 11:05:00,101.01,101.04,101.0,101.01,18900.0,76.0997,76.1223,76.0922,76.0997,18900.0
2014-05-30 11:10:00,101.0,101.06,101.0,101.02,38300.0,76.0922,76.1374,76.0922,76.1072,38300.0
2014-05-30 11:15:00,101.03,101.07,101.01,101.04,21100.0,76.1148,76.1449,76.0997,76.1223,21100.0
2014-05-30 11:20:00,101.04,101.13,101.04,101.06,35700.0,76.1223,76.1901,76.1223,76.1374,35700.0
2014-05-30 11:25:00,101.07,101.08,101.01,101.02,16000.0,76.1449,76.1524,76.0997,76.1072,16000.0
2014-05-30 11:30:00,101.0,101.0,100.93,100.93,38800.0,76.0922,76.0922,76.0394,76.0394,38800.0
2014-05-30 11:35:00,100.93,100.94,100.9,100.9,21600.0,76.0394,76.047,76.0168,76.0168,21600.0
2014-05-30 11:40:00,100.9,100.97,100.9,100.97,24700.0,76.0168,76.0696,76.0168,76.0696,24700.0
2014-05-30 11:45:00,100.96,101.02,100.96,101.0,20100.0,76.062,76.1072,76.062,76.0922,20100.0
2014-05-30 11:50:00,101.0,101.04,100.97,100.97,31100.0,76.0922,76.1223,76.0696,76.0696,31100.0
2014-05-30 11:55:00,100.97,100.97,100.88,100.89,30100.0,76.0696,76.0696,76.0018,76.0093,30100.0
2014-05-30 12:00:00,100.89,100.97,100.88,100.94,45000.0,76.0093,76.0696,76.0018,76.047,45000.0
2014-05-30 12:05:00,100.93,101.02,100.93,101.01,31400.0,76.0394,76.1072,76.0394,76.0997,31400.0
2014-05-30 12:10:00,101.0,101.08,101.0,101.07,13500.0,76.0922,76.1524,76.0922,76.1449,13500.0
2014-05-30 12:15:00,101.06,101.1,101.04,101.06,15800.0,76.1374,76.1675,76.1223,76.1374,15800.0
2014-05-30 12:20:00,101.05,101.09,101.03,101.05,23800.0,76.1298,76.16,76.1148,76.1298,23800.0
2014-05-30 12:25:00,101.06,101.08,101.02,101.03,19300.0,76.1374,76.1524,76.1072,76.1148,19300.0
2014-05-30 12:30:00,101.03,101.06,101.01,101.03,27000.0,76.1148,76.1374,76.0997,76.1148,27000.0
2014-05-30 12:35:00,101.01,101.03,101.01,101.01,14700.0,76.0997,76.1148,76.0997,76.0997,14700.0
2014-05-30 12:40:00,101.01,101.01,100.93,100.94,59900.0,76.0997,76.0997,76.0394,76.047,59900.0
2014-05-30 12:45:00,100.94,100.97,100.92,100.95,13900.0,76.047,76.0696,76.0319,76.0545,13900.0
2014-05-30 12:50:00,100.95,100.95,100.91,100.94,21800.0,76.0545,76.0545,76.0244,76.047,21800.0
2014-05-30 12:55:00,100.93,100.95,100.91,100.95,37400.0,76.0394,76.0545,76.0244,76.0545,37400.0
2014-05-30 13:00:00,100.94,100.95,100.92,100.94,28900.0,76.047,76.0545,76.0319,76.047,28900.0
2014-05-30 13:05:00,100.95,100.96,100.93,100.93,22900.0,76.0545,76.062,76.0394,76.0394,22900.0
2014-05-30 13:10:00,100.94,100.95,100.93,100.94,18200.0,76.047,76.0545,76.0394,76.047,18200.0
2014-05-30 13:15:00,100.94,100.97,100.92,100.94,28600.0,76.047,76.0696,76.0319,76.047,28600.0
2014-05-30 13:20:00,100.94,101.01,100.93,101.01,15300.0,76.047,76.0997,76.0394,76.0997,15300.0
2014-05-30 13:25:00,101.01,101.03,100.99,101.01,17600.0,76.0997,76.1148,76.0846,76.0997,17600.0
2014-05-30 13:30:00,101.01,101.03,100.98,101.02,17800.0,76.0997,76.1148,76.0771,76.1072,17800.0
2014-05-30 13:35:00,101.02,101.05,101.01,101.05,16400.0,76.1072,76.1298,76.0997,76.1298,16400.0
2014-05-30 13:40:00,101.04,101.06,101.02,101.03,19600.0,76.1223,76.1374,76.1072,76.1148,19600.0
2014-05-30 13:45:00,101.03,101.07,101.03,101.06,22200.0,76.1148,76.1449,76.1148,76.1374,22200.0
2014-05-30 13:50:00,101.07,101.13,101.06,101.1,25100.0,76.1449,76.1901,76.1374,76.1675,25100.0
2014-05-30 13:55:00,101.09,101.15,101.09,101.14,34800.0,76.16,76.2052,76.16,76.1977,34800.0
2014-05-30 14:00:00,101.14,101.21,101.14,101.21,25400.0,76.1977,76.2504,76.1977,76.2504,25400.0
2014-05-30 14:05:00,101.21,101.25,101.18,101.18,26900.0,76.2504,76.2805,76.2278,76.2278,26900.0
2014-05-30 14:10:00,101.18,101.24,101.14,101.15,36200.0,76.2278,76.273,76.1977,76.2052,36200.0
2014-05-30 14:15:00,101.15,101.17,101.13,101.16,34100.0,76.2052,76.2203,76.1901,76.2127,34100.0
2014-05-30 14:20:00,101.16,101.22,101.15,101.21,21500.0,76.2127,76.2579,76.2052,76.2504,21500.0
2014-05-30 14:25:00,101.21,101.22,101.17,101.18,23000.0,76.2504,76.2579,76.2203,76.2278,23000.0
2014-05-30 14:30:00,101.17,101.18,101.13,101.15,26500.0,76.2203,76.2278,76.1901,76.2052,26500.0
2014-05-30 14:35:00,101.15,101.18,101.15,101.17,27600.0,76.2052,76.2278,76.2052,76.2203,27600.0
2014-05-30 14:40:00,101.17,101.19,101.15,101.19,28600.0,76.2203,76.2353,76.2052,76.2353,28600.0
2014-05-30 14:45:00,101.19,101.19,101.17,101.19,13600.0,76.2353,76.2353,76.2203,76.2353,13600.0
2014-05-30 14:50:00,101.19,101.26,101.17,101.24,23000.0,76.2353,76.2881,76.2203,76.273,23000.0
2014-05-30 14:55:00,101.23,101.23,101.14,101.16,42000.0,76.2655,76.2655,76.1977,76.2127,42000.0
2014-05-30 15:00:00,101.16,101.17,101.15,101.17,12600.0,76.2127,76.2203,76.2052,76.2203,12600.0
2014-05-30 15:05:00,101.17,101.19,101.15,101.17,26100.0,76.2203,76.2353,76.2052,76.2203,26100.0
2014-05-30 15:10:00,101.16,101.18,101.15,101.17,14000.0,76.2127,76.2278,76.2052,76.2203,14000.0
2014-05-30 15:15:00,101.17,101.17,101.15,101.16,76600.0,76.2203,76.2203,76.2052,76.2127,76600.0
2014-05-30 15:20:00,101.16,101.18,101.15,101.18,63900.0,76.2127,76.2278,76.2052,76.2278,63900.0
2014-05-30 15:25:00,101.18,101.24,101.16,101.24,40600.0,76.2278,76.273,76.2127,76.273,40600.0
2014-05-30 15:30:00,101.23,101.25,101.21,101.22,19100.0,76.2655,76.2805,76.2504,76.2579,19100.0
2014-05-30 15:35:00,101.22,101.31,101.16,101.28,92300.0,76.2579,76.3257,76.2127,76.3031,92300.0
2014-05-30 15:40:00,101.27,101.28,101.24,101.26,34000.0,76.2956,76.3031,76.273,76.2881,34000.0
2014-05-30 15:45:00,101.26,101.31,101.26,101.31,87800.0,76.2881,76.3257,76.2881,76.3257,87800.0
2014-05-30 15:50:00,101.31,101.33,101.3,101.31,91500.0,76.3257,76.3408,76.3182,76.3257,91500.0
2014-05-30 15:55:00,101.31,101.46,101.31,101.42,349700.0,76.3257,76.4387,76.3257,76.4086,349700.0
2014-06-02 09:30:00,101.39,101.79,101.32,101.73,136500.0,76.386,76.6874,76.3333,76.6422,136500.0
2014-06-02 09:35:00,101.74,101.82,101.63,101.79,73900.0,76.6497,76.71,76.5668,76.6874,73900.0
2014-06-02 09:40:00,101.79,101.89,101.75,101.76,44800.0,76.6874,76.7627,76.6572,76.6648,44800.0
2014-06-02 09:45:00,101.77,101.81,101.66,101.72,58200.0,76.6723,76.7024,76.5894,76.6346,58200.0
2014-06-02 09:50:00,101.73,101.98,101.71,101.98,38900.0,76.6422,76.8305,76.6271,76.8305,38900.0
2014-06-02 09:55:00,101.97,102.09,101.92,102.0,43500.0,76.823,76.9134,76.7853,76.8456,43500.0
2014-06-02 10:00:00,101.98,102.08,101.88,101.94,56300.0,76.8305,76.9058,76.7552,76.8004,56300.0
2014-06-02 10:05:00,101.94,102.02,101.9,102.0,25700.0,76.8004,76.8606,76.7702,76.8456,25700.0
2014-06-02 10:10:00,102.01,102.15,102.0,102.12,30900.0,76.8531,76.9586,76.8456,76.936,30900.0
2014-06-02 10:15:00,102.12,102.21,102.12,102.16,51700.0,76.936,77.0038,76.936,76.9661,51700.0
2014-06-02 10:20:00,102.16,102.24,102.12,102.12,33400.0,76.9661,77.0264,76.936,76.936,33400.0
2014-06-02 10:25:00,102.1,102.13,102.04,102.08,47400.0,76.9209,76.9435,76.8757,76.9058,47400.0
2014-06-02 10:30:00,102.08,102.17,102.07,102.16,36800.0,76.9058,76.9736,76.8983,76.9661,36800.0
2014-06-02 10:35:00,102.16,102.23,102.14,102.22,28600.0,76.9661,77.0188,76.951,77.0113,28600.0
2014-06-02 10:40:00,102.22,102.26,102.09,102.09,53500.0,77.0113,77.0414,76.9134,76.9134,53500.0
2014-06-02 10:45:00,102.08,102.08,102.0,102.03,22700.0,76.9058,76.9058,76.8456,76.8682,22700.0
2014-06-02 10:50:00,102.03,102.11,102.01,102.11,30000.0,76.8682,76.9284,76.8531,76.9284,30000.0
2014-06-02 10:55:00,102.11,102.18,102.1,102.18,18000.0,76.9284,76.9812,76.9209,76.9812,18000.0
2014-06-02 11:00:00,102.18,102.2,102.13,102.13,23300.0,76.9812,76.9962,76.9435,76.9435,23300.0
2014-06-02 11:05:00,102.14,102.22,102.14,102.2,21500.0,76.951,77.0113,76.951,76.9962,21500.0
2014-06-02 11:10:00,102.19,102.34,102.16,102.34,82400.0,76.9887,77.1017,76.9661,77.1017,82400.0
2014-06-02 11:15:00,102.31,102.4,102.3,102.38,37500.0,77.0791,77.1469,77.0716,77.1319,37500.0
2014-06-02 11:20:00,102.38,102.38,102.25,102.34,31200.0,77.1319,77.1319,77.0339,77.1017,31200.0
2014-06-02 11:25:00,102.34,102.49,102.34,102.47,74600.0,77.1017,77.2147,77.1017,77.1997,74600.0
2014-06-02 11:30:00,102.48,102.48,102.31,102.44,51300.0,77.2072,77.2072,77.0791,77.1771,51300.0
2014-06-02 11:35:00,102.44,102.47,102.33,102.43,39200.0,77.1771,77.1997,77.0942,77.1695,39200.0
2014-06-02 11:40:00,102.43,102.43,102.3,102.37,20700.0,77.1695,77.1695,77.0716,77.1243,20700.0
2014-06-02 11:45:00,102.37,102.41,102.3,102.4,35300.0,77.1243,77.1545,77.0716,77.1469,35300.0
2014-06-02 11:50:00,102.4,102.42,102.33,102.36,31300.0,77.1469,77.162,77.0942,77.1168,31300.0
2014-06-02 11:55:00,102.34,102.44,102.33,102.42,23600.0,77.1017,77.1771,77.0942,77.162,23600.0
2014-06-02 12:00:00,102.43,102.49,102.42,102.49,18800.0,77.1695,77.2147,77.162,77.2147,18800.0
2014-06-02 12:05:00,102.48,102.5,102.47,102.48,23600.0,77.2072,77.2223,77.1997,77.2072,23600.0
2014-06-02 12:10:00,102.48,102.5,102.39,102.41,21600.0,77.2072,77.2223,77.1394,77.1545,21600.0
2014-06-02 12:15:00,102.4,102.4,102.23,102.23,70300.0,77.1469,77.1469,77.0188,77.0188,70300.0
2014-06-02 12:20:00,102.23,102.24,102.19,102.2,14800.0,77.0188,77.0264,76.9887,76.9962,14800.0
2014-06-02 12:25:00,102.2,102.25,102.16,102.23,18000.0,76.9962,77.0339,76.9661,77.0188,18000.0
2014-06-02 12:30:00,102.24,102.27,102.22,102.27,23400.0,77.0264,77.049,77.0113,77.049,23400.0
2014-06-02 12:35:00,102.26,102.27,102.19,102.21,21800.0,77.0414,77.049,76.9887,77.0038,21800.0
2014-06-02 12:40:00,102.2,102.21,102.14,102.19,20200.0,76.9962,77.0038,76.951,76.9887,20200.0
2014-06-02 12:45:00,102.19,102.24,102.15,102.16,7600.0,76.9887,77.0264,76.9586,76.9661,7600.0
2014-06-02 12:50:00,102.17,102.17,102.12,102.13,8000.0,76.9736,76.9736,76.936,76.9435,8000.0
2014-06-02 12:55:00,102.13,102.19,102.13,102.19,7200.0,76.9435,76.9887,76.9435,76.9887,7200.0
2014-06-02 13:00:00,102.2,102.2,102.16,102.16,7000.0,76.9962,76.9962,76.9661,76.9661,7000.0
2014-06-02 13:05:00,102.14,102.16,102.09,102.09,17000.0,76.951,76.9661,76.9134,76.9134,17000.0
2014-06-02 13:10:00,102.11,102.15,102.03,102.07,42000.0,76.9284,76.9586,76.8682,76.8983,42000.0
2014-06-02 13:15:00,102.08,102.08,102.0,102.01,11200.0,76.9058,76.9058,76.8456,76.8531,11200.0
2014-06-02 13:20:00,102.01,102.04,101.99,102.02,14300.0,76.8531,76.8757,76.838,76.8606,14300.0
2014-06-02 13:25:00,102.02,102.04,102.01,102.03,14100.0,76.8606,76.8757,76.8531,76.8682,14100.0
2014-06-02 13:30:00,102.03,102.06,102.01,102.06,13300.0,76.8682,76.8908,76.8531,76.8908,13300.0
2014-06-02 13:35:00,102.06,102.06,102.0,102.01,7000.0,76.8908,76.8908,76.8456,76.8531,7000.0
2014-06-02 13:40:00,102.0,102.04,101.98,101.98,11500.0,76.8456,76.8757,76.8305,76.8305,11500.0
2014-06-02 13:45:00,101.98,102.01,101.95,101.98,19400.0,76.8305,76.8531,76.8079,76.8305,19400.0
2014-06-02 13:50:00,101.99,102.0,101.95,101.97,7200.0,76.838,76.8456,76.8079,76.823,7200.0
2014-06-02 13:55:00,101.96,101.99,101.95,101.96,14000.0,76.8154,76.838,76.8079,76.8154,14000.0
2014-06-02 14:00:00,101.96,101.98,101.94,101.97,16400.0,76.8154,76.8305,76.8004,76.823,16400.0
2014-06-02 14:05:00,101.97,101.97,101.92,101.95,13100.0,76.823,76.823,76.7853,76.8079,13100.0
2014-06-02 14:10:00,101.95,102.04,101.95,101.97,24800.0,76.8079,76.8757,76.8079,76.823,24800.0
2014-06-02 14:15:00,101.96,102.02,101.94,102.02,12400.0,76.8154,76.8606,76.8004,76.8606,12400.0
2014-06-02 14:20:00,102.02,102.05,102.01,102.02,8100.0,76.8606,76.8832,76.8531,76.8606,8100.0
2014-06-02 14:25:00,102.03,102.05,102.02,102.05,14700.0,76.8682,76.8832,76.8606,76.8832,14700.0
2014-06-02 14:30:00,102.04,102.06,101.97,101.99,15900.0,76.8757,76.8908,76.823,76.838,15900.0
2014-06-02 14:35:00,101.98,102.01,101.97,101.98,12600.0,76.8305,76.8531,76.823,76.8305,12600.0
2014-06-02 14:40:00,101.98,101.98,101.95,101.96,12400.0,76.8305,76.8305,76.8079,76.8154,12400.0
2014-06-02 14:45:00,101.95,102.02,101.95,102.02,14400.0,76.8079,76.8606,76.8079,76.8606,14400.0
2014-06-02 14:50:00,102.02,102.02,101.95,101.95,12300.0,76.8606,76.8606,76.8079,76.8079,12300.0
2014-06-02 14:55:00,101.97,101.97,101.95,101.97,15000.0,76.823,76.823,76.8079,76.823,15000.0
2014-06-02 15:00:00,101.97,101.97,101.93,101.95,17900.0,76.823,76.823,76.7928,76.8079,17900.0
2014-06-02 15:05:00,101.95,102.01,101.94,101.98,40600.0,76.8079,76.8531,76.8004,76.8305,40600.0
2014-06-02 15:10:00,101.98,101.98,101.91,101.92,13300.0,76.8305,76.8305,76.7778,76.7853,13300.0
2014-06-02 15:15:00,101.92,102.06,101.92,102.05,32400.0,76.7853,76.8908,76.7853,76.8832,32400.0
2014-06-02 15:20:00,102.06,102.07,102.0,102.02,21300.0,76.8908,76.8983,76.8456,76.8606,21300.0
2014-06-02 15:25:00,102.02,102.03,101.98,102.03,29500.0,76.8606,76.8682,76.8305,76.8682,29500.0
2014-06-02 15:30:00,102.02,102.06,102.01,102.06,17300.0,76.8606,76.8908,76.8531,76.8908,17300.0
2014-06-02 15:35:00,102.06,102.06,102.02,102.03,37300.0,76.8908,76.8908,76.8606,76.8682,37300.0
2014-06-02 15:40:00,102.03,102.06,102.02,102.06,33000.0,76.8682,76.8908,76.8606,76.8908,33000.0
2014-06-02 15:45:00,102.05,102.12,102.05,102.08,89600.0,76.8832,76.936,76.8832,76.9058,89600.0
2014-06-02 15:50:00,102.08,102.11,102.01,102.03,103400.0,76.9058,76.9284,76.8531,76.8682,103400.0
2014-06-02 15:55:00,102.02,102.05,102.02,102.04,99200.0,76.8606,76.8832,76.8606,76.8757,99200.0
2014-06-03 09:30:00,101.64,101.86,101.43,101.86,126600.0,76.5743,76.7401,76.4161,76.7401,126600.0
2014-06-03 09:35:00,101.84,101.95,101.77,101.84,44200.0,76.725,76.8079,76.6723,76.725,44200.0
2014-06-03 09:40:00,101.84,101.85,101.75,101.75,47900.0,76.725,76.7326,76.6572,76.6572,47900.0
2014-06-03 09:45:00,101.76,101.81,101.68,101.73,43200.0,76.6648,76.7024,76.6045,76.6422,43200.0
2014-06-03 09:50:00,101.73,101.8,101.7,101.78,27900.0,76.6422,76.6949,76.6195,76.6798,27900.0
2014-06-03 09:55:00,101.77,101.84,101.75,101.84,33200.0,76.6723,76.725,76.6572,76.725,33200.0
2014-06-03 10:00:00,101.83,101.92,101.77,101.87,39800.0,76.7175,76.7853,76.6723,76.7476,39800.0
2014-06-03 10:05:00,101.88,101.92,101.81,101.82,35400.0,76.7552,76.7853,76.7024,76.71,35400.0
2014-06-03 10:10:00,101.83,101.9,101.81,101.85,22800.0,76.7175,76.7702,76.7024,76.7326,22800.0
2014-06-03 10:15:00,101.85,101.88,101.78,101.82,29000.0,76.7326,76.7552,76.6798,76.71,29000.0
2014-06-03 10:20:00,101.83,101.95,101.82,101.9,42800.0,76.7175,76.8079,76.71,76.7702,42800.0
2014-06-03 10:25:00,101.9,101.92,101.87,101.88,27000.0,76.7702,76.7853,76.7476,76.7552,27000.0
2014-06-03 10:30:00,101.87,101.92,101.86,101.91,22100.0,76.7476,76.7853,76.7401,76.7778,22100.0
2014-06-03 10:35:00,101.92,101.99,101.91,101.97,32600.0,76.7853,76.838,76.7778,76.823,32600.0
2014-06-03 10:40:00,101.97,102.0,101.87,101.87,27600.0,76.823,76.8456,76.7476,76.7476,27600.0
2014-06-03 10:45:00,101.87,101.87,101.79,101.86,36500.0,76.7476,76.7476,76.6874,76.7401,36500.0
2014-06-03 10:50:00,101.85,101.86,101.77,101.79,21900.0,76.7326,76.7401,76.6723,76.6874,21900.0
2014-06-03 10:55:00,101.8,101.84,101.77,101.82,17900.0,76.6949,76.725,76.6723,76.71,17900.0
2014-06-03 11:00:00,101.82,101.84,101.68,101.7,42900.0,76.71,76.725,76.6045,76.6195,42900.0
2014-06-03 11:05:00,101.68,101.7,101.65,101.7,19500.0,76.6045,76.6195,76.5819,76.6195,19500.0
2014-06-03 11:10:00,101.7,101.7,101.52,101.55,51300.0,76.6195,76.6195,76.4839,76.5065,51300.0
2014-06-03 11:15:00,101.56,101.74,101.55,101.74,42000.0,76.5141,76.6497,76.5065,76.6497,42000.0
2014-06-03 11:20:00,101.73,101.74,101.66,101.67,47400.0,76.6422,76.6497,76.5894,76.5969,47400.0
2014-06-03 11:25:00,101.67,101.78,101.67,101.72,17000.0,76.5969,76.6798,76.5969,76.6346,17000.0
2014-06-03 11:30:00,101.71,101.72,101.56,101.58,85800.0,76.6271,76.6346,76.5141,76.5291,85800.0
2014-06-03 11:35:00,101.57,101.68,101.57,101.65,14900.0,76.5216,76.6045,76.5216,76.5819,14900.0
2014-06-03 11:40:00,101.64,101.65,101.53,101.6,21200.0,76.5743,76.5819,76.4915,76.5442,21200.0
2014-06-03 11:45:00,101.6,101.65,101.58,101.64,14200.0,76.5442,76.5819,76.5291,76.5743,14200.0
2014-06-03 11:50:00,101.65,101.65,101.58,101.61,34900.0,76.5819,76.5819,76.5291,76.5517,34900.0
2014-06-03 11:55:00,101.63,101.79,101.6,101.79,29500.0,76.5668,76.6874,76.5442,76.6874,29500.0
2014-06-03 12:00:00,101.79,101.79,101.65,101.65,34600.0,76.6874,76.6874,76.5819,76.5819,34600.0
2014-06-03 12:05:00,101.65,101.72,101.57,101.6,37500.0,76.5819,76.6346,76.5216,76.5442,37500.0
2014-06-03 12:10:00,101.59,101.72,101.59,101.72,42400.0,76.5367,76.6346,76.5367,76.6346,42400.0
2014-06-03 12:15:00,101.71,101.8,101.68,101.77,58100.0,76.6271,76.6949,76.6045,76.6723,58100.0
2014-06-03 12:20:00,101.77,101.79,101.72,101.72,37800.0,76.6723,76.6874,76.6346,76.6346,37800.0
2014-06-03 12:25:00,101.74,101.74,101.66,101.7,14100.0,76.6497,76.6497,76.5894,76.6195,14100.0
2014-06-03 12:30:00,101.71,101.8,101.71,101.78,16500.0,76.6271,76.6949,76.6271,76.6798,16500.0
2014-06-03 12:35:00,101.78,101.8,101.71,101.72,18200.0,76.6798,76.6949,76.6271,76.6346,18200.0
2014-06-03 12:40:00,101.72,101.76,101.71,101.75,11400.0,76.6346,76.6648,76.6271,76.6572,11400.0
2014-06-03 12:45:00,101.75,101.75,101.71,101.72,13400.0,76.6572,76.6572,76.6271,76.6346,13400.0
2014-06-03 12:50:00,101.72,101.74,101.71,101.74,8100.0,76.6346,76.6497,76.6271,76.6497,8100.0
2014-06-03 12:55:00,101.74,101.79,101.73,101.78,9300.0,76.6497,76.6874,76.6422,76.6798,9300.0
2014-06-03 13:00:00,101.77,101.79,101.72,101.72,11200.0,76.6723,76.6874,76.6346,76.6346,11200.0
2014-06-03 13:05:00,101.74,101.74,101.67,101.71,8800.0,76.6497,76.6497,76.5969,76.6271,8800.0
2014-06-03 13:10:00,101.7,101.71,101.61,101.64,13400.0,76.6195,76.6271,76.5517,76.5743,13400.0
2014-06-03 13:15:00,101.63,101.64,101.54,101.61,16500.0,76.5668,76.5743,76.499,76.5517,16500.0
2014-06-03 13:20:00,101.6,101.64,101.59,101.59,16200.0,76.5442,76.5743,76.5367,76.5367,16200.0
2014-06-03 13:25:00,101.61,101.64,101.6,101.61,9000.0,76.5517,76.5743,76.5442,76.5517,9000.0
2014-06-03 13:30:00,101.62,101.63,101.59,101.6,26000.0,76.5593,76.5668,76.5367,76.5442,26000.0
2014-06-03 13:35:00,101.61,101.61,101.55,101.59,11100.0,76.5517,76.5517,76.5065,76.5367,11100.0
2014-06-03 13:40:00,101.58,101.59,101.56,101.56,10100.0,76.5291,76.5367,76.5141,76.5141,10100.0
2014-06-03 13:45:00,101.58,101.59,101.52,101.52,25000.0,76.5291,76.5367,76.4839,76.4839,25000.0
2014-06-03 13:50:00,101.51,101.59,101.51,101.59,16900.0,76.4764,76.5367,76.4764,76.5367,16900.0
2014-06-03 13:55:00,101.59,101.59,101.55,101.55,9000.0,76.5367,76.5367,76.5065,76.5065,9000.0
2014-06-03 14:00:00,101.55,101.56,101.51,101.51,12200.0,76.5065,76.5141,76.4764,76.4764,12200.0
2014-06-03 14:05:00,101.51,101.56,101.51,101.52,14500.0,76.4764,76.5141,76.4764,76.4839,14500.0
2014-06-03 14:10:00,101.52,101.52,101.42,101.43,23500.0,76.4839,76.4839,76.4086,76.4161,23500.0
2014-06-03 14:15:00,101.43,101.49,101.43,101.47,23100.0,76.4161,76.4613,76.4161,76.4463,23100.0
2014-06-03 14:20:00,101.47,101.52,101.47,101.49,16100.0,76.4463,76.4839,76.4463,76.4613,16100.0
2014-06-03 14:25:00,101.5,101.52,101.49,101.52,17800.0,76.4689,76.4839,76.4613,76.4839,17800.0
2014-06-03 14:30:00,101.51,101.52,101.48,101.48,11100.0,76.4764,76.4839,76.4538,76.4538,11100.0
2014-06-03 14:35:00,101.48,101.49,101.45,101.45,26000.0,76.4538,76.4613,76.4312,76.4312,26000.0
2014-06-03 14:40:00,101.45,101.45,101.41,101.44,31300.0,76.4312,76.4312,76.4011,76.4237,31300.0
2014-06-03 14:45:00,101.44,101.5,101.43,101.49,22200.0,76.4237,76.4689,76.4161,76.4613,22200.0
2014-06-03 14:50:00,101.48,101.5,101.43,101.45,27500.0,76.4538,76.4689,76.4161,76.4312,27500.0
2014-06-03 14:55:00,101.47,101.49,101.43,101.45,21700.0,76.4463,76.4613,76.4161,76.4312,21700.0
2014-06-03 15:00:00,101.45,101.49,101.43,101.47,26500.0,76.4312,76.4613,76.4161,76.4463,26500.0
2014-06-03 15:05:00,101.47,101.48,101.44,101.44,17100.0,76.4463,76.4538,76.4237,76.4237,17100.0
2014-06-03 15:10:00,101.46,101.51,101.45,101.51,15700.0,76.4387,76.4764,76.4312,76.4764,15700.0
2014-06-03 15:15:00,101.51,101.54,101.48,101.52,27500.0,76.4764,76.499,76.4538,76.4839,27500.0
2014-06-03 15:20:00,101.52,101.56,101.49,101.49,24200.0,76.4839,76.5141,76.4613,76.4613,24200.0
2014-06-03 15:25:00,101.49,101.54,101.48,101.52,19200.0,76.4613,76.499,76.4538,76.4839,19200.0
2014-06-03 15:30:00,101.52,101.59,101.52,101.58,67900.0,76.4839,76.5367,76.4839,76.5291,67900.0
2014-06-03 15:35:00,101.59,101.59,101.47,101.52,73700.0,76.5367,76.5367,76.4463,76.4839,73700.0
2014-06-03 15:40:00,101.52,101.55,101.5,101.5,62400.0,76.4839,76.5065,76.4689,76.4689,62400.0
2014-06-03 15:45:00,101.5,101.51,101.47,101.5,44300.0,76.4689,76.4764,76.4463,76.4689,44300.0
2014-06-03 15:50:00,101.49,101.54,101.49,101.49,94000.0,76.4613,76.499,76.4613,76.4613,94000.0
2014-06-03 15:55:00,101.49,101.5,101.41,101.45,168200.0,76.4613,76.4689,76.4011,76.4312,168200.0
2014-06-04 09:30:00,101.36,101.81,101.27,101.76,100900.0,76.3634,76.7024,76.2956,76.6648,100900.0
2014-06-04 09:35:00,101.78,101.85,101.73,101.75,36600.0,76.6798,76.7326,76.6422,76.6572,36600.0
2014-06-04 09:40:00,101.73,101.79,101.5,101.52,17700.0,76.6422,76.6874,76.4689,76.4839,17700.0
2014-06-04 09:45:00,101.51,101.77,101.49,101.73,62600.0,76.4764,76.6723,76.4613,76.6422,62600.0
2014-06-04 09:50:00,101.75,102.0,101.72,101.98,60100.0,76.6572,76.8456,76.6346,76.8305,60100.0
2014-06-04 09:55:00,101.99,102.19,101.96,102.18,69400.0,76.838,76.9887,76.8154,76.9812,69400.0
2014-06-04 10:00:00,102.19,102.19,102.06,102.07,46700.0,76.9887,76.9887,76.8908,76.8983,46700.0
2014-06-04 10:05:00,102.07,102.14,102.02,102.05,29900.0,76.8983,76.951,76.8606,76.8832,29900.0
2014-06-04 10:10:00,102.05,102.08,101.88,101.89,19600.0,76.8832,76.9058,76.7552,76.7627,19600.0
2014-06-04 10:15:00,101.91,101.93,101.74,101.76,24900.0,76.7778,76.7928,76.6497,76.6648,24900.0
2014-06-04 10:20:00,101.75,101.78,101.65,101.67,36400.0,76.6572,76.6798,76.5819,76.5969,36400.0
2014-06-04 10:25:00,101.69,101.73,101.66,101.68,23000.0,76.612,76.6422,76.5894,76.6045,23000.0
2014-06-04 10:30:00,101.66,101.89,101.66,101.87,33000.0,76.5894,76.7627,76.5894,76.7476,33000.0
2014-06-04 10:35:00,101.88,101.95,101.85,101.95,19700.0,76.7552,76.8079,76.7326,76.8079,19700.0
2014-06-04 10:40:00,101.95,102.12,101.95,102.11,39500.0,76.8079,76.936,76.8079,76.9284,39500.0
2014-06-04 10:45:00,102.11,102.11,102.0,102.0,24400.0,76.9284,76.9284,76.8456,76.8456,24400.0
2014-06-04 10:50:00,102.0,102.07,101.9,102.03,15000.0,76.8456,76.8983,76.7702,76.8682,15000.0
2014-06-04 10:55:00,102.02,102.02,101.92,101.96,22400.0,76.8606,76.8606,76.7853,76.8154,22400.0
2014-06-04 11:00:00,101.95,101.97,101.9,101.97,14100.0,76.8079,76.823,76.7702,76.823,14100.0
2014-06-04 11:05:00,101.97,101.99,101.93,101.95,16400.0,76.823,76.838,76.7928,76.8079,16400.0
2014-06-04 11:10:00,101.94,101.99,101.91,101.98,18700.0,76.8004,76.838,76.7778,76.8305,18700.0
2014-06-04 11:15:00,101.98,101.99,101.98,101.98,9100.0,76.8305,76.838,76.8305,76.8305,9100.0
2014-06-04 11:20:00,101.99,102.06,101.98,102.06,18300.0,76.838,76.8908,76.8305,76.8908,18300.0
2014-06-04 11:25:00,102.05,102.1,102.04,102.07,23900.0,76.8832,76.9209,76.8757,76.8983,23900.0
2014-06-04 11:30:00,102.07,102.1,102.03,102.09,22700.0,76.8983,76.9209,76.8682,76.9134,22700.0
2014-06-04 11:35:00,102.09,102.17,102.09,102.13,29600.0,76.9134,76.9736,76.9134,76.9435,29600.0
2014-06-04 11:40:00,102.13,102.15,102.12,102.14,19100.0,76.9435,76.9586,76.936,76.951,19100.0
2014-06-04 11:45:00,102.13,102.17,102.13,102.13,10200.0,76.9435,76.9736,76.9435,76.9435,10200.0
2014-06-04 11:50:00,102.12,102.21,102.09,102.2,26200.0,76.936,77.0038,76.9134,76.9962,26200.0
2014-06-04 11:55:00,102.19,102.24,102.19,102.22,16200.0,76.9887,77.0264,76.9887,77.0113,16200.0
2014-06-04 12:00:00,102.21,102.29,102.19,102.27,21300.0,77.0038,77.064,76.9887,77.049,21300.0
2014-06-04 12:05:00,102.27,102.28,102.21,102.24,34500.0,77.049,77.0565,77.0038,77.0264,34500.0
2014-06-04 12:10:00,102.25,102.31,102.21,102.23,40400.0,77.0339,77.0791,77.0038,77.0188,40400.0
2014-06-04 12:15:00,102.24,102.25,102.21,102.22,18800.0,77.0264,77.0339,77.0038,77.0113,18800.0
2014-06-04 12:20:00,102.24,102.25,102.17,102.18,10800.0,77.0264,77.0339,76.9736,76.9812,10800.0
2014-06-04 12:25:00,102.18,102.24,102.18,102.22,13900.0,76.9812,77.0264,76.9812,77.0113,13900.0
2014-06-04 12:30:00,102.22,102.23,102.21,102.22,8600.0,77.0113,77.0188,77.0038,77.0113,8600.0
2014-06-04 12:35:00,102.23,102.29,102.23,102.26,30000.0,77.0188,77.064,77.0188,77.0414,30000.0
2014-06-04 12:40:00,102.26,102.27,102.22,102.23,17900.0,77.0414,77.049,77.0113,77.0188,17900.0
2014-06-04 12:45:00,102.22,102.25,102.22,102.23,9500.0,77.0113,77.0339,77.0113,77.0188,9500.0
2014-06-04 12:50:00,102.23,102.25,102.22,102.24,9100.0,77.0188,77.0339,77.0113,77.0264,9100.0
2014-06-04 12:55:00,102.24,102.25,102.22,102.25,8500.0,77.0264,77.0339,77.0113,77.0339,8500.0
2014-06-04 13:00:00,102.22,102.27,102.22,102.27,21700.0,77.0113,77.049,77.0113,77.049,21700.0
2014-06-04 13:05:00,102.26,102.28,102.13,102.13,23300.0,77.0414,77.0565,76.9435,76.9435,23300.0
2014-06-04 13:10:00,102.13,102.2,102.13,102.2,10100.0,76.9435,76.9962,76.9435,76.9962,10100.0
2014-06-04 13:15:00,102.18,102.2,102.15,102.18,15000.0,76.9812,76.9962,76.9586,76.9812,15000.0
2014-06-04 13:20:00,102.19,102.19,102.16,102.16,6500.0,76.9887,76.9887,76.9661,76.9661,6500.0
2014-06-04 13:25:00,102.17,102.17,102.11,102.13,23500.0,76.9736,76.9736,76.9284,76.9435,23500.0
2014-06-04 13:30:00,102.15,102.16,102.09,102.1,10000.0,76.9586,76.9661,76.9134,76.9209,10000.0
2014-06-04 13:35:00,102.1,102.12,102.08,102.08,6800.0,76.9209,76.936,76.9058,76.9058,6800.0
2014-06-04 13:40:00,102.08,102.09,102.05,102.07,17300.0,76.9058,76.9134,76.8832,76.8983,17300.0
2014-06-04 13:45:00,102.09,102.13,102.07,102.13,9900.0,76.9134,76.9435,76.8983,76.9435,9900.0
2014-06-04 13:50:00,102.12,102.29,102.12,102.22,71200.0,76.936,77.064,76.936,77.0113,71200.0
2014-06-04 13:55:00,102.21,102.21,102.15,102.17,12600.0,77.0038,77.0038,76.9586,76.9736,12600.0
2014-06-04 14:00:00,102.15,102.2,102.14,102.15,13700.0,76.9586,76.9962,76.951,76.9586,13700.0
2014-06-04 14:05:00,102.17,102.19,102.14,102.16,14500.0,76.9736,76.9887,76.951,76.9661,14500.0
2014-06-04 14:10:00,102.16,102.24,102.15,102.24,14400.0,76.9661,77.0264,76.9586,77.0264,14400.0
2014-06-04 14:15:00,102.24,102.28,102.23,102.28,25600.0,77.0264,77.0565,77.0188,77.0565,25600.0
2014-06-04 14:20:00,102.27,102.3,102.26,102.27,25300.0,77.049,77.0716,77.0414,77.049,25300.0
2014-06-04 14:25:00,102.27,102.28,102.2,102.2,20600.0,77.049,77.0565,76.9962,76.9962,20600.0
2014-06-04 14:30:00,102.2,102.23,102.17,102.17,17400.0,76.9962,77.0188,76.9736,76.9736,17400.0
2014-06-04 14:35:00,102.18,102.25,102.17,102.22,13800.0,76.9812,77.0339,76.9736,77.0113,13800.0
2014-06-04 14:40:00,102.22,102.23,102.18,102.19,14000.0,77.0113,77.0188,76.9812,76.9887,14000.0
2014-06-04 14:45:00,102.18,102.22,102.17,102.18,18600.0,76.9812,77.0113,76.9736,76.9812,18600.0
2014-06-04 14:50:00,102.18,102.24,102.17,102.22,23200.0,76.9812,77.0264,76.9736,77.0113,23200.0
2014-06-04 14:55:00,102.23,102.27,102.21,102.26,21100.0,77.0188,77.049,77.0038,77.0414,21100.0
2014-06-04 15:00:00,102.25,102.3,102.23,102.23,38300.0,77.0339,77.0716,77.0188,77.0188,38300.0
2014-06-04 15:05:00,102.23,102.28,102.19,102.22,21300.0,77.0188,77.0565,76.9887,77.0113,21300.0
2014-06-04 15:10:00,102.23,102.24,102.2,102.23,15500.0,77.0188,77.0264,76.9962,77.0188,15500.0
2014-06-04 15:15:00,102.23,102.28,102.21,102.22,17900.0,77.0188,77.0565,77.0038,77.0113,17900.0
2014-06-04 15:20:00,102.23,102.29,102.23,102.25,24700.0,77.0188,77.064,77.0188,77.0339,24700.0
2014-06-04 15:25:00,102.26,102.27,102.17,102.19,37400.0,77.0414,77.049,76.9736,76.9887,37400.0
2014-06-04 15:30:00,102.19,102.2,102.18,102.19,30600.0,76.9887,76.9962,76.9812,76.9887,30600.0
2014-06-04 15:35:00,102.18,102.26,102.18,102.26,53400.0,76.9812,77.0414,76.9812,77.0414,53400.0
2014-06-04 15:40:00,102.26,102.35,102.25,102.34,82300.0,77.0414,77.1093,77.0339,77.1017,82300.0
2014-06-04 15:45:00,102.35,102.37,102.29,102.35,149200.0,77.1093,77.1243,77.064,77.1093,149200.0
2014-06-04 15:50:00,102.35,102.4,102.31,102.38,136300.0,77.1093,77.1469,77.0791,77.1319,136300.0
2014-06-04 15:55:00,102.38,102.47,102.38,102.43,329000.0,77.1319,77.1997,77.1319,77.1695,329000.0
2014-06-05 09:30:00,102.34,102.4,102.1,102.17,89800.0,77.1017,77.1469,76.9209,76.9736,89800.0
2014-06-05 09:35:00,102.16,102.21,102.0,102.01,65200.0,76.9661,77.0038,76.8456,76.8531,65200.0
2014-06-05 09:40:00,102.0,102.11,101.96,102.08,33900.0,76.8456,76.9284,76.8154,76.9058,33900.0
2014-06-05 09:45:00,102.08,102.14,101.98,102.13,60500.0,76.9058,76.951,76.8305,76.9435,60500.0
2014-06-05 09:50:00,102.14,102.16,101.96,101.97,24100.0,76.951,76.9661,76.8154,76.823,24100.0
2014-06-05 09:55:00,101.98,101.98,101.91,101.94,21100.0,76.8305,76.8305,76.7778,76.8004,21100.0
2014-06-05 10:00:00,101.94,102.01,101.84,101.85,51300.0,76.8004,76.8531,76.725,76.7326,51300.0
2014-06-05 10:05:00,101.83,101.89,101.76,101.77,38500.0,76.7175,76.7627,76.6648,76.6723,38500.0
2014-06-05 10:10:00,101.77,101.85,101.75,101.85,37000.0,76.6723,76.7326,76.6572,76.7326,37000.0
2014-06-05 10:15:00,101.83,101.85,101.75,101.82,28300.0,76.7175,76.7326,76.6572,76.71,28300.0
2014-06-05 10:20:00,101.83,102.07,101.8,102.06,33500.0,76.7175,76.8983,76.6949,76.8908,33500.0
2014-06-05 10:25:00,102.06,102.06,101.99,102.05,27300.0,76.8908,76.8908,76.838,76.8832,27300.0
2014-06-05 10:30:00,102.05,102.24,102.03,102.23,30300.0,76.8832,77.0264,76.8682,77.0188,30300.0
2014-06-05 10:35:00,102.23,102.32,102.19,102.31,26700.0,77.0188,77.0866,76.9887,77.0791,26700.0
2014-06-05 10:40:00,102.31,102.42,102.31,102.41,28600.0,77.0791,77.162,77.0791,77.1545,28600.0
2014-06-05 10:45:00,102.39,102.39,102.32,102.39,18600.0,77.1394,77.1394,77.0866,77.1394,18600.0
2014-06-05 10:50:00,102.39,102.41,102.31,102.33,28400.0,77.1394,77.1545,77.0791,77.0942,28400.0
2014-06-05 10:55:00,102.32,102.44,102.3,102.4,29000.0,77.0866,77.1771,77.0716,77.1469,29000.0
2014-06-05 11:00:00,102.4,102.41,102.33,102.36,19000.0,77.1469,77.1545,77.0942,77.1168,19000.0
2014-06-05 11:05:00,102.36,102.39,102.34,102.38,9700.0,77.1168,77.1394,77.1017,77.1319,9700.0
2014-06-05 11:10:00,102.37,102.44,102.35,102.35,30200.0,77.1243,77.1771,77.1093,77.1093,30200.0
2014-06-05 11:15:00,102.34,102.38,102.32,102.37,10700.0,77.1017,77.1319,77.0866,77.1243,10700.0
2014-06-05 11:20:00,102.36,102.38,102.35,102.38,7000.0,77.1168,77.1319,77.1093,77.1319,7000.0
2014-06-05 11:25:00,102.38,102.39,102.28,102.3,9900.0,77.1319,77.1394,77.0565,77.0716,9900.0
2014-06-05 11:30:00,102.3,102.31,102.2,102.24,27100.0,77.0716,77.0791,76.9962,77.0264,27100.0
2014-06-05 11:35:00,102.24,102.3,102.22,102.29,9600.0,77.0264,77.0716,77.0113,77.064,9600.0
2014-06-05 11:40:00,102.29,102.32,102.26,102.31,13700.0,77.064,77.0866,77.0414,77.0791,13700.0
2014-06-05 11:45:00,102.31,102.44,102.31,102.43,24800.0,77.0791,77.1771,77.0791,77.1695,24800.0
2014-06-05 11:50:00,102.44,102.5,102.43,102.46,26600.0,77.1771,77.2223,77.1695,77.1921,26600.0
2014-06-05 11:55:00,102.47,102.5,102.44,102.5,8800.0,77.1997,77.2223,77.1771,77.2223,8800.0
2014-06-05 12:00:00,102.47,102.6,102.46,102.59,34800.0,77.1997,77.2976,77.1921,77.2901,34800.0
2014-06-05 12:05:00,102.59,102.6,102.59,102.6,23300.0,77.2901,77.2976,77.2901,77.2976,23300.0
2014-06-05 12:10:00,102.59,102.6,102.49,102.52,14600.0,77.2901,77.2976,77.2147,77.2373,14600.0
2014-06-05 12:15:00,102.51,102.53,102.46,102.47,21000.0,77.2298,77.2449,77.1921,77.1997,21000.0
2014-06-05 12:20:00,102.46,102.55,102.46,102.52,10600.0,77.1921,77.2599,77.1921,77.2373,10600.0
2014-06-05 12:25:00,102.52,102.54,102.48,102.49,12500.0,77.2373,77.2524,77.2072,77.2147,12500.0
2014-06-05 12:30:00,102.5,102.6,102.49,102.56,31900.0,77.2223,77.2976,77.2147,77.2675,31900.0
2014-06-05 12:35:00,102.55,102.6,102.55,102.6,20600.0,77.2599,77.2976,77.2599,77.2976,20600.0
2014-06-05 12:40:00,102.58,102.6,102.51,102.53,32100.0,77.2825,77.2976,77.2298,77.2449,32100.0
2014-06-05 12:45:00,102.52,102.53,102.43,102.48,39500.0,77.2373,77.2449,77.1695,77.2072,39500.0
2014-06-05 12:50:00,102.49,102.52,102.46,102.46,5200.0,77.2147,77.2373,77.1921,77.1921,5200.0
2014-06-05 12:55:00,102.46,102.46,102.39,102.41,7100.0,77.1921,77.1921,77.1394,77.1545,7100.0
2014-06-05 13:00:00,102.4,102.42,102.39,102.4,8500.0,77.1469,77.162,77.1394,77.1469,8500.0
2014-06-05 13:05:00,102.41,102.47,102.41,102.47,7700.0,77.1545,77.1997,77.1545,77.1997,7700.0
2014-06-05 13:10:00,102.47,102.51,102.44,102.45,8200.0,77.1997,77.2298,77.1771,77.1846,8200.0
2014-06-05 13:15:00,102.44,102.45,102.39,102.41,6500.0,77.1771,77.1846,77.1394,77.1545,6500.0
2014-06-05 13:20:00,102.41,102.47,102.39,102.45,6800.0,77.1545,77.1997,77.1394,77.1846,6800.0
2014-06-05 13:25:00,102.45,102.45,102.4,102.41,9700.0,77.1846,77.1846,77.1469,77.1545,9700.0
2014-06-05 13:30:00,102.41,102.42,102.35,102.35,20000.0,77.1545,77.162,77.1093,77.1093,20000.0
2014-06-05 13:35:00,102.35,102.36,102.31,102.33,14000.0,77.1093,77.1168,77.0791,77.0942,14000.0
2014-06-05 13:40:00,102.34,102.34,102.21,102.22,24600.0,77.1017,77.1017,77.0038,77.0113,24600.0
2014-06-05 13:45:00,102.22,102.24,102.18,102.19,11400.0,77.0113,77.0264,76.9812,76.9887,11400.0
2014-06-05 13:50:00,102.2,102.27,102.2,102.26,17500.0,76.9962,77.049,76.9962,77.0414,17500.0
2014-06-05 13:55:00,102.26,102.31,102.25,102.26,12900.0,77.0414,77.0791,77.0339,77.0414,12900.0
2014-06-05 14:00:00,102.27,102.33,102.27,102.28,12900.0,77.049,77.0942,77.049,77.0565,12900.0
2014-06-05 14:05:00,102.29,102.3,102.26,102.3,6400.0,77.064,77.0716,77.0414,77.0716,6400.0
2014-06-05 14:10:00,102.32,102.37,102.31,102.37,7800.0,77.0866,77.1243,77.0791,77.1243,7800.0
2014-06-05 14:15:00,102.37,102.4,102.35,102.38,20300.0,77.1243,77.1469,77.1093,77.1319,20300.0
2014-06-05 14:20:00,102.38,102.44,102.38,102.41,11900.0,77.1319,77.1771,77.1319,77.1545,11900.0
2014-06-05 14:25:00,102.42,102.44,102.41,102.43,24300.0,77.162,77.1771,77.1545,77.1695,24300.0
2014-06-05 14:30:00,102.43,102.51,102.43,102.43,28300.0,77.1695,77.2298,77.1695,77.1695,28300.0
2014-06-05 14:35:00,102.43,102.45,102.41,102.42,8000.0,77.1695,77.1846,77.1545,77.162,8000.0
2014-06-05 14:40:00,102.42,102.5,102.4,102.47,9900.0,77.162,77.2223,77.1469,77.1997,9900.0
2014-06-05 14:45:00,102.46,102.49,102.45,102.46,6700.0,77.1921,77.2147,77.1846,77.1921,6700.0
2014-06-05 14:50:00,102.46,102.46,102.37,102.44,46200.0,77.1921,77.1921,77.1243,77.1771,46200.0
2014-06-05 14:55:00,102.43,102.44,102.32,102.33,12300.0,77.1695,77.1771,77.0866,77.0942,12300.0
2014-06-05 15:00:00,102.32,102.44,102.32,102.44,29600.0,77.0866,77.1771,77.0866,77.1771,29600.0
2014-06-05 15:05:00,102.44,102.44,102.33,102.35,14600.0,77.1771,77.1771,77.0942,77.1093,14600.0
2014-06-05 15:10:00,102.36,102.41,102.36,102.38,36000.0,77.1168,77.1545,77.1168,77.1319,36000.0
2014-06-05 15:15:00,102.38,102.43,102.34,102.37,23400.0,77.1319,77.1695,77.1017,77.1243,23400.0
2014-06-05 15:20:00,102.37,102.39,102.31,102.31,15300.0,77.1243,77.1394,77.0791,77.0791,15300.0
2014-06-05 15:25:00,102.32,102.34,102.31,102.34,22200.0,77.0866,77.1017,77.0791,77.1017,22200.0
2014-06-05 15:30:00,102.33,102.4,102.32,102.4,28900.0,77.0942,77.1469,77.0866,77.1469,28900.0
2014-06-05 15:35:00,102.39,102.43,102.38,102.43,29400.0,77.1394,77.1695,77.1319,77.1695,29400.0
2014-06-05 15:40:00,102.42,102.45,102.4,102.43,41500.0,77.162,77.1846,77.1469,77.1695,41500.0
2014-06-05 15:45:00,102.44,102.51,102.44,102.49,54400.0,77.1771,77.2298,77.1771,77.2147,54400.0
2014-06-05 15:50:00,102.5,102.53,102.47,102.52,76900.0,77.2223,77.2449,77.1997,77.2373,76900.0
2014-06-05 15:55:00,102.52,102.53,102.44,102.44,120600.0,77.2373,77.2449,77.1771,77.1771,120600.0
2014-06-06 09:30:00,102.41,102.62,102.38,102.49,88500.0,77.1545,77.3127,77.1319,77.2147,88500.0
2014-06-06 09:35:00,102.49,102.5,102.31,102.44,34100.0,77.2147,77.2223,77.0791,77.1771,34100.0
2014-06-06 09:40:00,102.42,102.5,102.29,102.45,62100.0,77.162,77.2223,77.064,77.1846,62100.0
2014-06-06 09:45:00,102.44,102.52,102.43,102.46,42100.0,77.1771,77.2373,77.1695,77.1921,42100.0
2014-06-06 09:50:00,102.47,102.5,102.39,102.39,16800.0,77.1997,77.2223,77.1394,77.1394,16800.0
2014-06-06 09:55:00,102.38,102.41,102.29,102.36,27300.0,77.1319,77.1545,77.064,77.1168,27300.0
2014-06-06 10:00:00,102.37,102.42,102.33,102.38,28000.0,77.1243,77.162,77.0942,77.1319,28000.0
2014-06-06 10:05:00,102.39,102.4,102.35,102.36,23000.0,77.1394,77.1469,77.1093,77.1168,23000.0
2014-06-06 10:10:00,102.35,102.37,102.32,102.35,14800.0,77.1093,77.1243,77.0866,77.1093,14800.0
2014-06-06 10:15:00,102.35,102.35,102.26,102.29,30800.0,77.1093,77.1093,77.0414,77.064,30800.0
2014-06-06 10:20:00,102.28,102.35,102.27,102.28,61200.0,77.0565,77.1093,77.049,77.0565,61200.0
2014-06-06 10:25:00,102.29,102.34,102.29,102.3,17400.0,77.064,77.1017,77.064,77.0716,17400.0
2014-06-06 10:30:00,102.31,102.33,102.29,102.31,28100.0,77.0791,77.0942,77.064,77.0791,28100.0
2014-06-06 10:35:00,102.31,102.32,102.2,102.23,16200.0,77.0791,77.0866,76.9962,77.0188,16200.0
2014-06-06 10:40:00,102.24,102.26,102.14,102.16,15500.0,77.0264,77.0414,76.951,76.9661,15500.0
2014-06-06 10:45:00,102.14,102.22,102.13,102.15,11900.0,76.951,77.0113,76.9435,76.9586,11900.0
2014-06-06 10:50:00,102.15,102.16,102.03,102.16,109500.0,76.9586,76.9661,76.8682,76.9661,109500.0
2014-06-06 10:55:00,102.17,102.22,102.15,102.16,22500.0,76.9736,77.0113,76.9586,76.9661,22500.0
2014-06-06 11:00:00,102.16,102.17,102.07,102.1,24200.0,76.9661,76.9736,76.8983,76.9209,24200.0
2014-06-06 11:05:00,102.1,102.11,102.07,102.1,20500.0,76.9209,76.9284,76.8983,76.9209,20500.0
2014-06-06 11:10:00,102.1,102.1,102.03,102.03,14700.0,76.9209,76.9209,76.8682,76.8682,14700.0
2014-06-06 11:15:00,102.04,102.05,101.96,101.97,36400.0,76.8757,76.8832,76.8154,76.823,36400.0
2014-06-06 11:20:00,101.97,102.07,101.97,102.06,56200.0,76.823,76.8983,76.823,76.8908,56200.0
2014-06-06 11:25:00,102.05,102.07,102.04,102.04,18600.0,76.8832,76.8983,76.8757,76.8757,18600.0
2014-06-06 11:30:00,102.04,102.05,101.99,102.0,22400.0,76.8757,76.8832,76.838,76.8456,22400.0
2014-06-06 11:35:00,102.0,102.01,101.98,102.0,13200.0,76.8456,76.8531,76.8305,76.8456,13200.0
2014-06-06 11:40:00,102.0,102.01,101.98,102.01,8500.0,76.8456,76.8531,76.8305,76.8531,8500.0
2014-06-06 11:45:00,101.99,102.01,101.98,102.0,7900.0,76.838,76.8531,76.8305,76.8456,7900.0
2014-06-06 11:50:00,102.0,102.01,101.97,102.0,13000.0,76.8456,76.8531,76.823,76.8456,13000.0
2014-06-06 11:55:00,102.0,102.05,102.0,102.02,9200.0,76.8456,76.8832,76.8456,76.8606,9200.0
2014-06-06 12:00:00,102.01,102.04,101.99,101.99,14200.0,76.8531,76.8757,76.838,76.838,14200.0
2014-06-06 12:05:00,101.99,101.99,101.94,101.95,16100.0,76.838,76.838,76.8004,76.8079,16100.0
2014-06-06 12:10:00,101.94,101.97,101.93,101.95,14600.0,76.8004,76.823,76.7928,76.8079,14600.0
2014-06-06 12:15:00,101.95,101.99,101.95,101.96,8500.0,76.8079,76.838,76.8079,76.8154,8500.0
2014-06-06 12:20:00,101.95,102.01,101.95,101.99,8600.0,76.8079,76.8531,76.8079,76.838,8600.0
2014-06-06 12:25:00,102.0,102.02,101.95,101.97,44100.0,76.8456,76.8606,76.8079,76.823,44100.0
2014-06-06 12:30:00,101.96,101.98,101.93,101.97,17100.0,76.8154,76.8305,76.7928,76.823,17100.0
2014-06-06 12:35:00,101.98,102.06,101.97,102.06,15900.0,76.8305,76.8908,76.823,76.8908,15900.0
2014-06-06 12:40:00,102.08,102.08,102.03,102.07,15100.0,76.9058,76.9058,76.8682,76.8983,15100.0
2014-06-06 12:45:00,102.08,102.08,102.0,102.03,12600.0,76.9058,76.9058,76.8456,76.8682,12600.0
2014-06-06 12:50:00,102.02,102.04,101.96,102.0,46600.0,76.8606,76.8757,76.8154,76.8456,46600.0
2014-06-06 12:55:00,102.0,102.02,101.96,101.97,24000.0,76.8456,76.8606,76.8154,76.823,24000.0
2014-06-06 13:00:00,101.99,102.0,101.96,102.0,8200.0,76.838,76.8456,76.8154,76.8456,8200.0
2014-06-06 13:05:00,102.0,102.0,101.95,101.96,15600.0,76.8456,76.8456,76.8079,76.8154,15600.0
2014-06-06 13:10:00,101.96,101.98,101.95,101.95,19900.0,76.8154,76.8305,76.8079,76.8079,19900.0
2014-06-06 13:15:00,101.95,101.96,101.92,101.93,28200.0,76.8079,76.8154,76.7853,76.7928,28200.0
2014-06-06 13:20:00,101.93,101.97,101.92,101.96,12900.0,76.7928,76.823,76.7853,76.8154,12900.0
2014-06-06 13:25:00,101.95,101.97,101.94,101.97,21400.0,76.8079,76.823,76.8004,76.823,21400.0
2014-06-06 13:30:00,101.97,101.97,101.92,101.94,20700.0,76.823,76.823,76.7853,76.8004,20700.0
2014-06-06 13:35:00,101.95,101.96,101.92,101.95,21300.0,76.8079,76.8154,76.7853,76.8079,21300.0
2014-06-06 13:40:00,101.94,101.97,101.89,101.9,35100.0,76.8004,76.823,76.7627,76.7702,35100.0
2014-06-06 13:45:00,101.9,101.96,101.88,101.95,33300.0,76.7702,76.8154,76.7552,76.8079,33300.0
2014-06-06 13:50:00,101.95,101.95,101.87,101.88,39800.0,76.8079,76.8079,76.7476,76.7552,39800.0
2014-06-06 13:55:00,101.89,101.9,101.84,101.88,15400.0,76.7627,76.7702,76.725,76.7552,15400.0
2014-06-06 14:00:00,101.89,101.91,101.83,101.9,21500.0,76.7627,76.7778,76.7175,76.7702,21500.0
2014-06-06 14:05:00,101.91,101.96,101.89,101.96,17200.0,76.7778,76.8154,76.7627,76.8154,17200.0
2014-06-06 14:10:00,101.97,102.02,101.93,101.93,19600.0,76.823,76.8606,76.7928,76.7928,19600.0
2014-06-06 14:15:00,101.94,101.96,101.9,101.94,19700.0,76.8004,76.8154,76.7702,76.8004,19700.0
2014-06-06 14:20:00,101.95,101.95,101.91,101.93,25700.0,76.8079,76.8079,76.7778,76.7928,25700.0
2014-06-06 14:25:00,101.92,101.98,101.9,101.98,23900.0,76.7853,76.8305,76.7702,76.8305,23900.0
2014-06-06 14:30:00,101.98,101.99,101.96,101.99,10400.0,76.8305,76.838,76.8154,76.838,10400.0
2014-06-06 14:35:00,102.0,102.0,101.9,101.95,17500.0,76.8456,76.8456,76.7702,76.8079,17500.0
2014-06-06 14:40:00,101.96,101.97,101.95,101.95,11700.0,76.8154,76.823,76.8079,76.8079,11700.0
2014-06-06 14:45:00,101.95,101.99,101.92,101.94,11300.0,76.8079,76.838,76.7853,76.8004,11300.0
2014-06-06 14:50:00,101.93,101.98,101.93,101.93,23900.0,76.7928,76.8305,76.7928,76.7928,23900.0
2014-06-06 14:55:00,101.92,101.98,101.92,101.96,23100.0,76.7853,76.8305,76.7853,76.8154,23100.0
2014-06-06 15:00:00,101.96,101.99,101.94,101.96,31200.0,76.8154,76.838,76.8004,76.8154,31200.0
2014-06-06 15:05:00,101.95,101.99,101.93,101.94,32600.0,76.8079,76.838,76.7928,76.8004,32600.0
2014-06-06 15:10:00,101.93,101.97,101.93,101.96,18600.0,76.7928,76.823,76.7928,76.8154,18600.0
2014-06-06 15:15:00,101.97,102.02,101.97,102.02,17000.0,76.823,76.8606,76.823,76.8606,17000.0
2014-06-06 15:20:00,102.02,102.03,101.99,102.01,52400.0,76.8606,76.8682,76.838,76.8531,52400.0
2014-06-06 15:25:00,102.0,102.02,101.95,101.96,54800.0,76.8456,76.8606,76.8079,76.8154,54800.0
2014-06-06 15:30:00,101.96,101.98,101.86,101.87,57500.0,76.8154,76.8305,76.7401,76.7476,57500.0
2014-06-06 15:35:00,101.88,101.88,101.84,101.86,46800.0,76.7552,76.7552,76.725,76.7401,46800.0
2014-06-06 15:40:00,101.85,101.87,101.78,101.79,69900.0,76.7326,76.7476,76.6798,76.6874,69900.0
2014-06-06 15:45:00,101.78,101.85,101.78,101.84,91000.0,76.6798,76.7326,76.6798,76.725,91000.0
2014-06-06 15:50:00,101.85,101.86,101.81,101.85,54400.0,76.7326,76.7401,76.7024,76.7326,54400.0
2014-06-06 15:55:00,101.86,101.93,101.86,101.93,124200.0,76.7401,76.7928,76.7401,76.7928,124200.0
2014-06-09 09:30:00,101.59,102.0,101.58,101.72,117700.0,76.5367,76.8456,76.5291,76.6346,117700.0
2014-06-09 09:35:00,101.73,101.95,101.65,101.7,60600.0,76.6422,76.8079,76.5819,76.6195,60600.0
2014-06-09 09:40:00,101.7,101.82,101.68,101.7,68800.0,76.6195,76.71,76.6045,76.6195,68800.0
2014-06-09 09:45:00,101.7,102.0,101.69,101.93,84400.0,76.6195,76.8456,76.612,76.7928,84400.0
2014-06-09 09:50:00,101.93,101.94,101.66,101.68,85900.0,76.7928,76.8004,76.5894,76.6045,85900.0
2014-06-09 09:55:00,101.69,101.69,101.39,101.45,102300.0,76.612,76.612,76.386,76.4312,102300.0
2014-06-09 10:00:00,101.46,101.46,101.43,101.45,39500.0,76.4387,76.4387,76.4161,76.4312,39500.0
2014-06-09 10:05:00,101.45,101.46,101.36,101.36,100900.0,76.4312,76.4387,76.3634,76.3634,100900.0
2014-06-09 10:10:00,101.38,101.4,101.27,101.29,79900.0,76.3785,76.3935,76.2956,76.3107,79900.0
2014-06-09 10:15:00,101.34,101.38,101.33,101.37,53700.0,76.3483,76.3785,76.3408,76.3709,53700.0
2014-06-09 10:20:00,101.38,101.38,101.31,101.32,47100.0,76.3785,76.3785,76.3257,76.3333,47100.0
2014-06-09 10:25:00,101.33,101.33,101.28,101.28,50900.0,76.3408,76.3408,76.3031,76.3031,50900.0
2014-06-09 10:30:00,101.29,101.39,101.18,101.37,96600.0,76.3107,76.386,76.2278,76.3709,96600.0
2014-06-09 10:35:00,101.37,101.43,101.37,101.43,28500.0,76.3709,76.4161,76.3709,76.4161,28500.0
2014-06-09 10:40:00,101.43,101.58,101.43,101.51,48200.0,76.4161,76.5291,76.4161,76.4764,48200.0
2014-06-09 10:45:00,101.52,101.53,101.48,101.49,23300.0,76.4839,76.4915,76.4538,76.4613,23300.0
2014-06-09 10:50:00,101.49,101.56,101.47,101.55,34700.0,76.4613,76.5141,76.4463,76.5065,34700.0
2014-06-09 10:55:00,101.57,101.59,101.53,101.53,28900.0,76.5216,76.5367,76.4915,76.4915,28900.0
2014-06-09 11:00:00,101.54,101.55,101.39,101.39,27500.0,76.499,76.5065,76.386,76.386,27500.0
2014-06-09 11:05:00,101.39,101.41,101.33,101.35,39400.0,76.386,76.4011,76.3408,76.3559,39400.0
2014-06-09 11:10:00,101.34,101.4,101.32,101.34,58400.0,76.3483,76.3935,76.3333,76.3483,58400.0
2014-06-09 11:15:00,101.34,101.42,101.29,101.39,43400.0,76.3483,76.4086,76.3107,76.386,43400.0
2014-06-09 11:20:00,101.38,101.41,101.36,101.37,24400.0,76.3785,76.4011,76.3634,76.3709,24400.0
2014-06-09 11:25:00,101.37,101.39,101.35,101.37,12700.0,76.3709,76.386,76.3559,76.3709,12700.0
2014-06-09 11:30:00,101.35,101.4,101.3,101.35,37800.0,76.3559,76.3935,76.3182,76.3559,37800.0
2014-06-09 11:35:00,101.36,101.51,101.36,101.48,47400.0,76.3634,76.4764,76.3634,76.4538,47400.0
2014-06-09 11:40:00,101.48,101.49,101.39,101.39,17300.0,76.4538,76.4613,76.386,76.386,17300.0
2014-06-09 11:45:00,101.39,101.48,101.38,101.47,14800.0,76.386,76.4538,76.3785,76.4463,14800.0
2014-06-09 11:50:00,101.46,101.48,101.44,101.45,15100.0,76.4387,76.4538,76.4237,76.4312,15100.0
2014-06-09 11:55:00,101.45,101.45,101.34,101.39,44400.0,76.4312,76.4312,76.3483,76.386,44400.0
2014-06-09 12:00:00,101.4,101.41,101.36,101.39,22600.0,76.3935,76.4011,76.3634,76.386,22600.0
2014-06-09 12:05:00,101.4,101.41,101.3,101.38,35400.0,76.3935,76.4011,76.3182,76.3785,35400.0
2014-06-09 12:10:00,101.38,101.41,101.38,101.4,26300.0,76.3785,76.4011,76.3785,76.3935,26300.0
2014-06-09 12:15:00,101.4,101.43,101.3,101.4,33900.0,76.3935,76.4161,76.3182,76.3935,33900.0
2014-06-09 12:20:00,101.41,101.43,101.39,101.43,10100.0,76.4011,76.4161,76.386,76.4161,10100.0
2014-06-09 12:25:00,101.44,101.48,101.42,101.48,10600.0,76.4237,76.4538,76.4086,76.4538,10600.0
2014-06-09 12:30:00,101.48,101.5,101.46,101.48,23400.0,76.4538,76.4689,76.4387,76.4538,23400.0
2014-06-09 12:35:00,101.48,101.53,101.43,101.52,19700.0,76.4538,76.4915,76.4161,76.4839,19700.0
2014-06-09 12:40:00,101.52,101.58,101.5,101.55,18800.0,76.4839,76.5291,76.4689,76.5065,18800.0
2014-06-09 12:45:00,101.54,101.56,101.46,101.46,10900.0,76.499,76.5141,76.4387,76.4387,10900.0
2014-06-09 12:50:00,101.45,101.47,101.42,101.44,11300.0,76.4312,76.4463,76.4086,76.4237,11300.0
2014-06-09 12:55:00,101.44,101.45,101.34,101.36,22200.0,76.4237,76.4312,76.3483,76.3634,22200.0
2014-06-09 13:00:00,101.35,101.4,101.34,101.35,20100.0,76.3559,76.3935,76.3483,76.3559,20100.0
2014-06-09 13:05:00,101.36,101.36,101.27,101.33,35900.0,76.3634,76.3634,76.2956,76.3408,35900.0
2014-06-09 13:10:00,101.31,101.42,101.31,101.39,10400.0,76.3257,76.4086,76.3257,76.386,10400.0
2014-06-09 13:15:00,101.39,101.43,101.37,101.43,10300.0,76.386,76.4161,76.3709,76.4161,10300.0
2014-06-09 13:20:00,101.42,101.45,101.39,101.41,15300.0,76.4086,76.4312,76.386,76.4011,15300.0
2014-06-09 13:25:00,101.42,101.44,101.39,101.42,8200.0,76.4086,76.4237,76.386,76.4086,8200.0
2014-06-09 13:30:00,101.41,101.48,101.41,101.47,12700.0,76.4011,76.4538,76.4011,76.4463,12700.0
2014-06-09 13:35:00,101.46,101.55,101.46,101.54,11300.0,76.4387,76.5065,76.4387,76.499,11300.0
2014-06-09 13:40:00,101.52,101.57,101.5,101.57,6600.0,76.4839,76.5216,76.4689,76.5216,6600.0
2014-06-09 13:45:00,101.55,101.59,101.54,101.59,13000.0,76.5065,76.5367,76.499,76.5367,13000.0
2014-06-09 13:50:00,101.6,101.6,101.54,101.55,9600.0,76.5442,76.5442,76.499,76.5065,9600.0
2014-06-09 13:55:00,101.54,101.56,101.5,101.55,10900.0,76.499,76.5141,76.4689,76.5065,10900.0
2014-06-09 14:00:00,101.55,101.55,101.49,101.53,15100.0,76.5065,76.5065,76.4613,76.4915,15100.0
2014-06-09 14:05:00,101.54,101.54,101.46,101.48,27100.0,76.499,76.499,76.4387,76.4538,27100.0
2014-06-09 14:10:00,101.48,101.48,101.35,101.36,27500.0,76.4538,76.4538,76.3559,76.3634,27500.0
2014-06-09 14:15:00,101.37,101.43,101.37,101.41,25500.0,76.3709,76.4161,76.3709,76.4011,25500.0
2014-06-09 14:20:00,101.41,101.44,101.39,101.39,23400.0,76.4011,76.4237,76.386,76.386,23400.0
2014-06-09 14:25:00,101.4,101.43,101.4,101.42,8900.0,76.3935,76.4161,76.3935,76.4086,8900.0
2014-06-09 14:30:00,101.42,101.45,101.4,101.41,27300.0,76.4086,76.4312,76.3935,76.4011,27300.0
2014-06-09 14:35:00,101.41,101.41,101.35,101.38,33100.0,76.4011,76.4011,76.3559,76.3785,33100.0
2014-06-09 14:40:00,101.37,101.39,101.34,101.37,23000.0,76.3709,76.386,76.3483,76.3709,23000.0
2014-06-09 14:45:00,101.38,101.38,101.33,101.35,14400.0,76.3785,76.3785,76.3408,76.3559,14400.0
2014-06-09 14:50:00,101.35,101.39,101.35,101.39,21500.0,76.3559,76.386,76.3559,76.386,21500.0
2014-06-09 14:55:00,101.38,101.4,101.36,101.38,13200.0,76.3785,76.3935,76.3634,76.3785,13200.0
2014-06-09 15:00:00,101.38,101.41,101.37,101.4,24300.0,76.3785,76.4011,76.3709,76.3935,24300.0
2014-06-09 15:05:00,101.4,101.4,101.38,101.39,22100.0,76.3935,76.3935,76.3785,76.386,22100.0
2014-06-09 15:10:00,101.39,101.41,101.37,101.38,39000.0,76.386,76.4011,76.3709,76.3785,39000.0
2014-06-09 15:15:00,101.38,101.39,101.34,101.38,44700.0,76.3785,76.386,76.3483,76.3785,44700.0
2014-06-09 15:20:00,101.38,101.38,101.35,101.36,32800.0,76.3785,76.3785,76.3559,76.3634,32800.0
2014-06-09 15:25:00,101.37,101.39,101.34,101.37,40800.0,76.3709,76.386,76.3483,76.3709,40800.0
2014-06-09 15:30:00,101.36,101.4,101.35,101.38,34000.0,76.3634,76.3935,76.3559,76.3785,34000.0
2014-06-09 15:35:00,101.39,101.42,101.38,101.4,48600.0,76.386,76.4086,76.3785,76.3935,48600.0
2014-06-09 15:40:00,101.41,101.42,101.34,101.35,72900.0,76.4011,76.4086,76.3483,76.3559,72900.0
2014-06-09 15:45:00,101.35,101.4,101.34,101.37,63400.0,76.3559,76.3935,76.3483,76.3709,63400.0
2014-06-09 15:50:00,101.38,101.43,101.37,101.39,109000.0,76.3785,76.4161,76.3709,76.386,109000.0
2014-06-09 15:55:00,101.39,101.41,101.35,101.38,176600.0,76.386,76.4011,76.3559,76.3785,176600.0
2014-06-10 09:30:00,101.61,101.61,101.42,101.49,210700.0,76.5517,76.5517,76.4086,76.4613,210700.0
2014-06-10 09:35:00,101.49,101.56,101.4,101.47,88500.0,76.4613,76.5141,76.3935,76.4463,88500.0
2014-06-10 09:40:00,101.47,101.49,101.32,101.36,48700.0,76.4463,76.4613,76.3333,76.3634,48700.0
2014-06-10 09:45:00,101.35,101.43,101.32,101.35,50400.0,76.3559,76.4161,76.3333,76.3559,50400.0
2014-06-10 09:50:00,101.35,101.38,101.33,101.35,61100.0,76.3559,76.3785,76.3408,76.3559,61100.0
2014-06-10 09:55:00,101.36,101.37,101.31,101.37,40500.0,76.3634,76.3709,76.3257,76.3709,40500.0
2014-06-10 10:00:00,101.37,101.37,101.26,101.28,53800.0,76.3709,76.3709,76.2881,76.3031,53800.0
2014-06-10 10:05:00,101.29,101.4,101.28,101.33,32000.0,76.3107,76.3935,76.3031,76.3408,32000.0
2014-06-10 10:10:00,101.34,101.37,101.3,101.31,23500.0,76.3483,76.3709,76.3182,76.3257,23500.0
2014-06-10 10:15:00,101.32,101.36,101.29,101.35,26700.0,76.3333,76.3634,76.3107,76.3559,26700.0
2014-06-10 10:20:00,101.33,101.38,101.33,101.37,25800.0,76.3408,76.3785,76.3408,76.3709,25800.0
2014-06-10 10:25:00,101.36,101.43,101.34,101.4,32200.0,76.3634,76.4161,76.3483,76.3935,32200.0
2014-06-10 10:30:00,101.4,101.43,101.38,101.42,46200.0,76.3935,76.4161,76.3785,76.4086,46200.0
2014-06-10 10:35:00,101.41,101.42,101.35,101.39,33100.0,76.4011,76.4086,76.3559,76.386,33100.0
2014-06-10 10:40:00,101.38,101.46,101.38,101.46,18000.0,76.3785,76.4387,76.3785,76.4387,18000.0
2014-06-10 10:45:00,101.45,101.49,101.39,101.42,20700.0,76.4312,76.4613,76.386,76.4086,20700.0
2014-06-10 10:50:00,101.42,101.43,101.4,101.42,18900.0,76.4086,76.4161,76.3935,76.4086,18900.0
2014-06-10 10:55:00,101.43,101.43,101.34,101.38,26200.0,76.4161,76.4161,76.3483,76.3785,26200.0
2014-06-10 11:00:00,101.39,101.46,101.39,101.45,20600.0,76.386,76.4387,76.386,76.4312,20600.0
2014-06-10 11:05:00,101.45,101.51,101.45,101.47,36300.0,76.4312,76.4764,76.4312,76.4463,36300.0
2014-06-10 11:10:00,101.47,101.5,101.41,101.41,34800.0,76.4463,76.4689,76.4011,76.4011,34800.0
2014-06-10 11:15:00,101.4,101.44,101.39,101.42,16600.0,76.3935,76.4237,76.386,76.4086,16600.0
2014-06-10 11:20:00,101.42,101.48,101.41,101.48,23600.0,76.4086,76.4538,76.4011,76.4538,23600.0
2014-06-10 11:25:00,101.48,101.49,101.41,101.44,31800.0,76.4538,76.4613,76.4011,76.4237,31800.0
2014-06-10 11:30:00,101.43,101.44,101.39,101.4,14700.0,76.4161,76.4237,76.386,76.3935,14700.0
2014-06-10 11:35:00,101.4,101.43,101.34,101.36,50900.0,76.3935,76.4161,76.3483,76.3634,50900.0
2014-06-10 11:40:00,101.35,101.36,101.35,101.36,16400.0,76.3559,76.3634,76.3559,76.3634,16400.0
2014-06-10 11:45:00,101.35,101.36,101.34,101.34,32500.0,76.3559,76.3634,76.3483,76.3483,32500.0
2014-06-10 11:50:00,101.33,101.34,101.18,101.25,80800.0,76.3408,76.3483,76.2278,76.2805,80800.0
2014-06-10 11:55:00,101.26,101.26,101.15,101.17,23200.0,76.2881,76.2881,76.2052,76.2203,23200.0
2014-06-10 12:00:00,101.17,101.25,101.16,101.21,29400.0,76.2203,76.2805,76.2127,76.2504,29400.0
2014-06-10 12:05:00,101.21,101.22,101.1,101.21,76400.0,76.2504,76.2579,76.1675,76.2504,76400.0
2014-06-10 12:10:00,101.2,101.21,101.15,101.17,27900.0,76.2429,76.2504,76.2052,76.2203,27900.0
2014-06-10 12:15:00,101.17,101.21,101.16,101.18,50100.0,76.2203,76.2504,76.2127,76.2278,50100.0
2014-06-10 12:20:00,101.19,101.2,101.16,101.18,33000.0,76.2353,76.2429,76.2127,76.2278,33000.0
2014-06-10 12:25:00,101.18,101.19,101.15,101.18,20900.0,76.2278,76.2353,76.2052,76.2278,20900.0
2014-06-10 12:30:00,101.17,101.19,101.15,101.18,27400.0,76.2203,76.2353,76.2052,76.2278,27400.0
2014-06-10 12:35:00,101.19,101.19,101.12,101.16,40100.0,76.2353,76.2353,76.1826,76.2127,40100.0
2014-06-10 12:40:00,101.16,101.18,101.12,101.12,27100.0,76.2127,76.2278,76.1826,76.1826,27100.0
2014-06-10 12:45:00,101.12,101.15,101.09,101.13,36100.0,76.1826,76.2052,76.16,76.1901,36100.0
2014-06-10 12:50:00,101.13,101.15,101.09,101.11,23300.0,76.1901,76.2052,76.16,76.1751,23300.0
2014-06-10 12:55:00,101.11,101.13,101.1,101.11,12700.0,76.1751,76.1901,76.1675,76.1751,12700.0
2014-06-10 13:00:00,101.12,101.12,101.08,101.08,30300.0,76.1826,76.1826,76.1524,76.1524,30300.0
2014-06-10 13:05:00,101.09,101.09,101.03,101.06,56500.0,76.16,76.16,76.1148,76.1374,56500.0
2014-06-10 13:10:00,101.06,101.09,101.06,101.09,22900.0,76.1374,76.16,76.1374,76.16,22900.0
2014-06-10 13:15:00,101.08,101.09,100.97,101.08,66200.0,76.1524,76.16,76.0696,76.1524,66200.0
2014-06-10 13:20:00,101.07,101.07,101.0,101.03,28900.0,76.1449,76.1449,76.0922,76.1148,28900.0
2014-06-10 13:25:00,101.03,101.07,101.02,101.03,70500.0,76.1148,76.1449,76.1072,76.1148,70500.0
2014-06-10 13:30:00,101.04,101.06,101.0,101.02,47800.0,76.1223,76.1374,76.0922,76.1072,47800.0
2014-06-10 13:35:00,101.02,101.03,100.99,101.0,44900.0,76.1072,76.1148,76.0846,76.0922,44900.0
2014-06-10 13:40:00,101.0,101.0,100.97,100.99,35000.0,76.0922,76.0922,76.0696,76.0846,35000.0
2014-06-10 13:45:00,101.0,101.0,100.97,100.98,51700.0,76.0922,76.0922,76.0696,76.0771,51700.0
2014-06-10 13:50:00,100.98,100.99,100.91,100.92,85500.0,76.0771,76.0846,76.0244,76.0319,85500.0
2014-06-10 13:55:00,100.93,100.93,100.88,100.91,64000.0,76.0394,76.0394,76.0018,76.0244,64000.0
2014-06-10 14:00:00,100.9,100.94,100.88,100.94,56100.0,76.0168,76.047,76.0018,76.047,56100.0
2014-06-10 14:05:00,100.95,100.96,100.91,100.96,35100.0,76.0545,76.062,76.0244,76.062,35100.0
2014-06-10 14:10:00,100.96,100.98,100.94,100.97,49500.0,76.062,76.0771,76.047,76.0696,49500.0
2014-06-10 14:15:00,100.98,100.98,100.94,100.95,34200.0,76.0771,76.0771,76.047,76.0545,34200.0
2014-06-10 14:20:00,100.95,100.97,100.88,100.88,140200.0,76.0545,76.0696,76.0018,76.0018,140200.0
2014-06-10 14:25:00,100.89,100.92,100.85,100.85,49300.0,76.0093,76.0319,75.9792,75.9792,49300.0
2014-06-10 14:30:00,100.85,100.88,100.81,100.88,99300.0,75.9792,76.0018,75.949,76.0018,99300.0
2014-06-10 14:35:00,100.88,100.93,100.87,100.92,26900.0,76.0018,76.0394,75.9942,76.0319,26900.0
2014-06-10 14:40:00,100.91,100.91,100.87,100.88,93300.0,76.0244,76.0244,75.9942,76.0018,93300.0
2014-06-10 14:45:00,100.88,100.88,100.79,100.79,156300.0,76.0018,76.0018,75.934,75.934,156300.0
2014-06-10 14:50:00,100.8,100.91,100.78,100.9,144000.0,75.9415,76.0244,75.9264,76.0168,144000.0
2014-06-10 14:55:00,100.89,100.97,100.89,100.97,45000.0,76.0093,76.0696,76.0093,76.0696,45000.0
2014-06-10 15:00:00,100.96,100.98,100.95,100.95,41800.0,76.062,76.0771,76.0545,76.0545,41800.0
2014-06-10 15:05:00,100.96,100.98,100.9,100.91,58300.0,76.062,76.0771,76.0168,76.0244,58300.0
2014-06-10 15:10:00,100.9,100.92,100.83,100.84,82700.0,76.0168,76.0319,75.9641,75.9716,82700.0
2014-06-10 15:15:00,100.84,100.9,100.8,100.9,91800.0,75.9716,76.0168,75.9415,76.0168,91800.0
2014-06-10 15:20:00,100.9,100.95,100.82,100.82,75400.0,76.0168,76.0545,75.9566,75.9566,75400.0
2014-06-10 15:25:00,100.82,100.86,100.79,100.85,131000.0,75.9566,75.9867,75.934,75.9792,131000.0
2014-06-10 15:30:00,100.85,100.87,100.79,100.79,81500.0,75.9792,75.9942,75.934,75.934,81500.0
2014-06-10 15:35:00,100.8,100.82,100.74,100.76,136100.0,75.9415,75.9566,75.8963,75.9114,136100.0
2014-06-10 15:40:00,100.77,100.77,100.71,100.72,210000.0,75.9189,75.9189,75.8737,75.8812,210000.0
2014-06-10 15:45:00,100.71,100.83,100.7,100.79,206800.0,75.8737,75.9641,75.8662,75.934,206800.0
2014-06-10 15:50:00,100.79,100.8,100.68,100.7,256400.0,75.934,75.9415,75.8511,75.8662,256400.0
2014-06-10 15:55:00,100.7,100.87,100.69,100.87,244300.0,75.8662,75.9942,75.8586,75.9942,244300.0
2014-06-11 09:30:00,100.74,100.77,100.64,100.68,206800.0,75.8963,75.9189,75.821,75.8511,206800.0
2014-06-11 09:35:00,100.69,100.76,100.63,100.67,101500.0,75.8586,75.9114,75.8134,75.8436,101500.0
2014-06-11 09:40:00,100.67,100.72,100.6,100.68,140700.0,75.8436,75.8812,75.7908,75.8511,140700.0
2014-06-11 09:45:00,100.7,100.71,100.6,100.69,67600.0,75.8662,75.8737,75.7908,75.8586,67600.0
2014-06-11 09:50:00,100.69,100.83,100.64,100.81,110400.0,75.8586,75.9641,75.821,75.949,110400.0
2014-06-11 09:55:00,100.8,100.91,100.76,100.86,91600.0,75.9415,76.0244,75.9114,75.9867,91600.0
2014-06-11 10:00:00,100.86,100.95,100.8,100.95,99600.0,75.9867,76.0545,75.9415,76.0545,99600.0
2014-06-11 10:05:00,100.94,100.96,100.9,100.9,156000.0,76.047,76.062,76.0168,76.0168,156000.0
2014-06-11 10:10:00,100.91,100.91,100.78,100.78,96900.0,76.0244,76.0244,75.9264,75.9264,96900.0
2014-06-11 10:15:00,100.76,100.78,100.62,100.63,88800.0,75.9114,75.9264,75.8059,75.8134,88800.0
2014-06-11 10:20:00,100.63,100.68,100.6,100.63,104700.0,75.8134,75.8511,75.7908,75.8134,104700.0
2014-06-11 10:25:00,100.63,100.63,100.53,100.54,126500.0,75.8134,75.8134,75.7381,75.7456,126500.0
2014-06-11 10:30:00,100.55,100.59,100.54,100.56,46000.0,75.7532,75.7833,75.7456,75.7607,46000.0
2014-06-11 10:35:00,100.56,100.62,100.54,100.62,59200.0,75.7607,75.8059,75.7456,75.8059,59200.0
2014-06-11 10:40:00,100.61,100.8,100.55,100.78,95900.0,75.7984,75.9415,75.7532,75.9264,95900.0
2014-06-11 10:45:00,100.77,100.79,100.67,100.68,45200.0,75.9189,75.934,75.8436,75.8511,45200.0
2014-06-11 10:50:00,100.68,100.7,100.64,100.65,54700.0,75.8511,75.8662,75.821,75.8285,54700.0
2014-06-11 10:55:00,100.65,100.67,100.64,100.67,50800.0,75.8285,75.8436,75.821,75.8436,50800.0
2014-06-11 11:00:00,100.67,100.68,100.64,100.65,82400.0,75.8436,75.8511,75.821,75.8285,82400.0
2014-06-11 11:05:00,100.66,100.67,100.64,100.66,55700.0,75.836,75.8436,75.821,75.836,55700.0
2014-06-11 11:10:00,100.65,100.66,100.59,100.61,36500.0,75.8285,75.836,75.7833,75.7984,36500.0
2014-06-11 11:15:00,100.6,100.65,100.57,100.6,97800.0,75.7908,75.8285,75.7682,75.7908,97800.0
2014-06-11 11:20:00,100.6,100.64,100.6,100.63,30800.0,75.7908,75.821,75.7908,75.8134,30800.0
2014-06-11 11:25:00,100.62,100.65,100.59,100.62,45700.0,75.8059,75.8285,75.7833,75.8059,45700.0
2014-06-11 11:30:00,100.62,100.64,100.59,100.6,61600.0,75.8059,75.821,75.7833,75.7908,61600.0
2014-06-11 11:35:00,100.61,100.63,100.6,100.63,22800.0,75.7984,75.8134,75.7908,75.8134,22800.0
2014-06-11 11:40:00,100.63,100.64,100.61,100.62,33900.0,75.8134,75.821,75.7984,75.8059,33900.0
2014-06-11 11:45:00,100.61,100.62,100.58,100.6,87000.0,75.7984,75.8059,75.7758,75.7908,87000.0
2014-06-11 11:50:00,100.6,100.62,100.59,100.62,34200.0,75.7908,75.8059,75.7833,75.8059,34200.0
2014-06-11 11:55:00,100.62,100.63,100.57,100.62,34800.0,75.8059,75.8134,75.7682,75.8059,34800.0
2014-06-11 12:00:00,100.62,100.62,100.58,100.6,33000.0,75.8059,75.8059,75.7758,75.7908,33000.0
2014-06-11 12:05:00,100.59,100.63,100.58,100.61,48800.0,75.7833,75.8134,75.7758,75.7984,48800.0
2014-06-11 12:10:00,100.61,100.63,100.61,100.61,22400.0,75.7984,75.8134,75.7984,75.7984,22400.0
2014-06-11 12:15:00,100.61,100.62,100.59,100.61,32500.0,75.7984,75.8059,75.7833,75.7984,32500.0
2014-06-11 12:20:00,100.61,100.63,100.6,100.62,27300.0,75.7984,75.8134,75.7908,75.8059,27300.0
2014-06-11 12:25:00,100.62,100.62,100.6,100.61,77900.0,75.8059,75.8059,75.7908,75.7984,77900.0
2014-06-11 12:30:00,100.61,100.64,100.6,100.63,32000.0,75.7984,75.821,75.7908,75.8134,32000.0
2014-06-11 12:35:00,100.63,100.63,100.59,100.61,64200.0,75.8134,75.8134,75.7833,75.7984,64200.0
2014-06-11 12:40:00,100.61,100.61,100.59,100.61,11500.0,75.7984,75.7984,75.7833,75.7984,11500.0
2014-06-11 12:45:00,100.6,100.63,100.59,100.6,39800.0,75.7908,75.8134,75.7833,75.7908,39800.0
2014-06-11 12:50:00,100.61,100.61,100.55,100.61,80100.0,75.7984,75.7984,75.7532,75.7984,80100.0
2014-06-11 12:55:00,100.61,100.64,100.61,100.61,23000.0,75.7984,75.821,75.7984,75.7984,23000.0
2014-06-11 13:00:00,100.61,100.63,100.57,100.6,52700.0,75.7984,75.8134,75.7682,75.7908,52700.0
2014-06-11 13:05:00,100.6,100.63,100.59,100.63,22600.0,75.7908,75.8134,75.7833,75.8134,22600.0
2014-06-11 13:10:00,100.63,100.69,100.59,100.62,59500.0,75.8134,75.8586,75.7833,75.8059,59500.0
2014-06-11 13:15:00,100.62,100.69,100.6,100.6,26800.0,75.8059,75.8586,75.7908,75.7908,26800.0
2014-06-11 13:20:00,100.6,100.64,100.6,100.62,33400.0,75.7908,75.821,75.7908,75.8059,33400.0
2014-06-11 13:25:00,100.62,100.64,100.59,100.64,34700.0,75.8059,75.821,75.7833,75.821,34700.0
2014-06-11 13:30:00,100.64,100.64,100.61,100.63,27000.0,75.821,75.821,75.7984,75.8134,27000.0
2014-06-11 13:35:00,100.63,100.63,100.59,100.6,57600.0,75.8134,75.8134,75.7833,75.7908,57600.0
2014-06-11 13:40:00,100.61,100.63,100.6,100.63,47800.0,75.7984,75.8134,75.7908,75.8134,47800.0
2014-06-11 13:45:00,100.63,100.66,100.59,100.59,56600.0,75.8134,75.836,75.7833,75.7833,56600.0
2014-06-11 13:50:00,100.6,100.63,100.59,100.61,31100.0,75.7908,75.8134,75.7833,75.7984,31100.0
2014-06-11 13:55:00,100.62,100.63,100.59,100.6,76200.0,75.8059,75.8134,75.7833,75.7908,76200.0
2014-06-11 14:00:00,100.59,100.62,100.59,100.59,29400.0,75.7833,75.8059,75.7833,75.7833,29400.0
2014-06-11 14:05:00,100.59,100.62,100.59,100.6,38800.0,75.7833,75.8059,75.7833,75.7908,38800.0
2014-06-11 14:10:00,100.59,100.63,100.59,100.6,52100.0,75.7833,75.8134,75.7833,75.7908,52100.0
2014-06-11 14:15:00,100.61,100.67,100.61,100.64,52900.0,75.7984,75.8436,75.7984,75.821,52900.0
2014-06-11 14:20:00,100.64,100.65,100.58,100.59,71600.0,75.821,75.8285,75.7758,75.7833,71600.0
2014-06-11 14:25:00,100.59,100.62,100.59,100.61,46600.0,75.7833,75.8059,75.7833,75.7984,46600.0
2014-06-11 14:30:00,100.61,100.62,100.59,100.61,35700.0,75.7984,75.8059,75.7833,75.7984,35700.0
2014-06-11 14:35:00,100.61,100.62,100.59,100.61,27500.0,75.7984,75.8059,75.7833,75.7984,27500.0
2014-06-11 14:40:00,100.6,100.61,100.57,100.57,20400.0,75.7908,75.7984,75.7682,75.7682,20400.0
2014-06-11 14:45:00,100.58,100.6,100.56,100.59,82200.0,75.7758,75.7908,75.7607,75.7833,82200.0
2014-06-11 14:50:00,100.6,100.6,100.58,100.58,22100.0,75.7908,75.7908,75.7758,75.7758,22100.0
2014-06-11 14:55:00,100.58,100.59,100.52,100.57,33500.0,75.7758,75.7833,75.7306,75.7682,33500.0
2014-06-11 15:00:00,100.56,100.56,100.53,100.55,58100.0,75.7607,75.7607,75.7381,75.7532,58100.0
2014-06-11 15:05:00,100.54,100.57,100.52,100.56,96400.0,75.7456,75.7682,75.7306,75.7607,96400.0
2014-06-11 15:10:00,100.56,100.58,100.52,100.55,99800.0,75.7607,75.7758,75.7306,75.7532,99800.0
2014-06-11 15:15:00,100.55,100.62,100.54,100.59,107000.0,75.7532,75.8059,75.7456,75.7833,107000.0
2014-06-11 15:20:00,100.59,100.6,100.54,100.54,76900.0,75.7833,75.7908,75.7456,75.7456,76900.0
2014-06-11 15:25:00,100.54,100.54,100.51,100.53,78700.0,75.7456,75.7456,75.723,75.7381,78700.0
2014-06-11 15:30:00,100.53,100.55,100.5,100.51,86400.0,75.7381,75.7532,75.7155,75.723,86400.0
2014-06-11 15:35:00,100.51,100.53,100.49,100.51,103100.0,75.723,75.7381,75.7079,75.723,103100.0
2014-06-11 15:40:00,100.51,100.53,100.49,100.5,112800.0,75.723,75.7381,75.7079,75.7155,112800.0
2014-06-11 15:45:00,100.49,100.5,100.39,100.4,230600.0,75.7079,75.7155,75.6326,75.6401,230600.0
2014-06-11 15:50:00,100.4,100.44,100.39,100.41,231000.0,75.6401,75.6703,75.6326,75.6477,231000.0
2014-06-11 15:55:00,100.41,100.43,100.33,100.43,319700.0,75.6477,75.6627,75.5874,75.6627,319700.0
2014-06-12 09:30:00,100.41,101.01,100.2,100.94,191800.0,75.6477,76.0997,75.4895,76.047,191800.0
2014-06-12 09:35:00,100.95,100.97,100.76,100.8,72400.0,76.0545,76.0696,75.9114,75.9415,72400.0
2014-06-12 09:40:00,100.8,100.82,100.62,100.64,40000.0,75.9415,75.9566,75.8059,75.821,40000.0
2014-06-12 09:45:00,100.67,100.84,100.62,100.83,94700.0,75.8436,75.9716,75.8059,75.9641,94700.0
2014-06-12 09:50:00,100.83,100.85,100.68,100.68,64300.0,75.9641,75.9792,75.8511,75.8511,64300.0
2014-06-12 09:55:00,100.69,100.77,100.69,100.71,41600.0,75.8586,75.9189,75.8586,75.8737,41600.0
2014-06-12 10:00:00,100.7,100.79,100.69,100.78,50800.0,75.8662,75.934,75.8586,75.9264,50800.0
2014-06-12 10:05:00,100.78,100.79,100.69,100.77,55800.0,75.9264,75.934,75.8586,75.9189,55800.0
2014-06-12 10:10:00,100.76,100.79,100.73,100.75,31500.0,75.9114,75.934,75.8888,75.9038,31500.0
2014-06-12 10:15:00,100.75,100.79,100.7,100.76,45500.0,75.9038,75.934,75.8662,75.9114,45500.0
2014-06-12 10:20:00,100.75,100.75,100.69,100.69,23800.0,75.9038,75.9038,75.8586,75.8586,23800.0
2014-06-12 10:25:00,100.7,100.75,100.69,100.75,32800.0,75.8662,75.9038,75.8586,75.9038,32800.0
2014-06-12 10:30:00,100.75,100.83,100.74,100.83,32100.0,75.9038,75.9641,75.8963,75.9641,32100.0
2014-06-12 10:35:00,100.83,100.84,100.79,100.83,36700.0,75.9641,75.9716,75.934,75.9641,36700.0
2014-06-12 10:40:00,100.82,100.83,100.63,100.67,57300.0,75.9566,75.9641,75.8134,75.8436,57300.0
2014-06-12 10:45:00,100.66,100.66,100.5,100.52,38200.0,75.836,75.836,75.7155,75.7306,38200.0
2014-06-12 10:50:00,100.52,100.62,100.52,100.61,27800.0,75.7306,75.8059,75.7306,75.7984,27800.0
2014-06-12 10:55:00,100.61,100.61,100.48,100.5,40100.0,75.7984,75.7984,75.7004,75.7155,40100.0
2014-06-12 11:00:00,100.5,100.56,100.47,100.52,31600.0,75.7155,75.7607,75.6929,75.7306,31600.0
2014-06-12 11:05:00,100.52,100.55,100.49,100.49,58000.0,75.7306,75.7532,75.7079,75.7079,58000.0
2014-06-12 11:10:00,100.49,100.55,100.48,100.51,16800.0,75.7079,75.7532,75.7004,75.723,16800.0
2014-06-12 11:15:00,100.51,100.52,100.45,100.5,33900.0,75.723,75.7306,75.6778,75.7155,33900.0
2014-06-12 11:20:00,100.5,100.52,100.43,100.44,69800.0,75.7155,75.7306,75.6627,75.6703,69800.0
2014-06-12 11:25:00,100.43,100.51,100.37,100.38,63300.0,75.6627,75.723,75.6175,75.6251,63300.0
2014-06-12 11:30:00,100.38,100.39,100.31,100.34,57300.0,75.6251,75.6326,75.5723,75.5949,57300.0
2014-06-12 11:35:00,100.34,100.35,100.32,100.32,45600.0,75.5949,75.6025,75.5799,75.5799,45600.0
2014-06-12 11:40:00,100.32,100.38,100.31,100.34,53400.0,75.5799,75.6251,75.5723,75.5949,53400.0
2014-06-12 11:45:00,100.34,100.35,100.29,100.33,50600.0,75.5949,75.6025,75.5573,75.5874,50600.0
2014-06-12 11:50:00,100.33,100.33,100.29,100.3,52200.0,75.5874,75.5874,75.5573,75.5648,52200.0
2014-06-12 11:55:00,100.3,100.38,100.29,100.33,32900.0,75.5648,75.6251,75.5573,75.5874,32900.0
2014-06-12 12:00:00,100.34,100.41,100.34,100.39,23400.0,75.5949,75.6477,75.5949,75.6326,23400.0
2014-06-12 12:05:00,100.38,100.4,100.35,100.36,21000.0,75.6251,75.6401,75.6025,75.61,21000.0
2014-06-12 12:10:00,100.35,100.38,100.32,100.35,15800.0,75.6025,75.6251,75.5799,75.6025,15800.0
2014-06-12 12:15:00,100.36,100.36,100.32,100.32,18600.0,75.61,75.61,75.5799,75.5799,18600.0
2014-06-12 12:20:00,100.32,100.35,100.31,100.32,28000.0,75.5799,75.6025,75.5723,75.5799,28000.0
2014-06-12 12:25:00,100.32,100.34,100.31,100.34,11700.0,75.5799,75.5949,75.5723,75.5949,11700.0
2014-06-12 12:30:00,100.34,100.34,100.27,100.32,18900.0,75.5949,75.5949,75.5422,75.5799,18900.0
2014-06-12 12:35:00,100.31,100.33,100.29,100.31,13700.0,75.5723,75.5874,75.5573,75.5723,13700.0
2014-06-12 12:40:00,100.31,100.32,100.26,100.27,15800.0,75.5723,75.5799,75.5347,75.5422,15800.0
2014-06-12 12:45:00,100.28,100.31,100.27,100.31,17300.0,75.5497,75.5723,75.5422,75.5723,17300.0
2014-06-12 12:50:00,100.3,100.3,100.24,100.25,46500.0,75.5648,75.5648,75.5196,75.5271,46500.0
2014-06-12 12:55:00,100.26,100.27,100.22,100.22,134600.0,75.5347,75.5422,75.5045,75.5045,134600.0
2014-06-12 13:00:00,100.23,100.27,100.21,100.27,10600.0,75.5121,75.5422,75.497,75.5422,10600.0
2014-06-12 13:05:00,100.26,100.26,100.23,100.23,36000.0,75.5347,75.5347,75.5121,75.5121,36000.0
2014-06-12 13:10:00,100.23,100.25,100.2,100.24,22600.0,75.5121,75.5271,75.4895,75.5196,22600.0
2014-06-12 13:15:00,100.25,100.27,100.2,100.21,21600.0,75.5271,75.5422,75.4895,75.497,21600.0
2014-06-12 13:20:00,100.2,100.26,100.2,100.21,33700.0,75.4895,75.5347,75.4895,75.497,33700.0
2014-06-12 13:25:00,100.21,100.22,100.17,100.17,41900.0,75.497,75.5045,75.4669,75.4669,41900.0
2014-06-12 13:30:00,100.18,100.19,100.12,100.18,35300.0,75.4744,75.4819,75.4292,75.4744,35300.0
2014-06-12 13:35:00,100.17,100.18,100.13,100.13,36300.0,75.4669,75.4744,75.4367,75.4367,36300.0
2014-06-12 13:40:00,100.14,100.16,100.1,100.16,47900.0,75.4443,75.4593,75.4141,75.4593,47900.0
2014-06-12 13:45:00,100.16,100.17,100.1,100.12,40200.0,75.4593,75.4669,75.4141,75.4292,40200.0
2014-06-12 13:50:00,100.13,100.14,100.09,100.1,46600.0,75.4367,75.4443,75.4066,75.4141,46600.0
2014-06-12 13:55:00,100.1,100.1,100.05,100.09,57500.0,75.4141,75.4141,75.3765,75.4066,57500.0
2014-06-12 14:00:00,100.08,100.08,100.01,100.05,72900.0,75.3991,75.3991,75.3463,75.3765,72900.0
2014-06-12 14:05:00,100.05,100.09,100.03,100.03,59300.0,75.3765,75.4066,75.3614,75.3614,59300.0
2014-06-12 14:10:00,100.04,100.07,100.02,100.05,56500.0,75.3689,75.3915,75.3539,75.3765,56500.0
2014-06-12 14:15:00,100.05,100.08,100.05,100.06,44500.0,75.3765,75.3991,75.3765,75.384,44500.0
2014-06-12 14:20:00,100.06,100.06,100.03,100.03,36800.0,75.384,75.384,75.3614,75.3614,36800.0
2014-06-12 14:25:00,100.04,100.05,99.98,100.0,112300.0,75.3689,75.3765,75.3237,75.3388,112300.0
2014-06-12 14:30:00,100.0,100.0,99.96,99.99,70100.0,75.3388,75.3388,75.3087,75.3313,70100.0
2014-06-12 14:35:00,99.98,100.0,99.9,99.94,46000.0,75.3237,75.3388,75.2635,75.2936,46000.0
2014-06-12 14:40:00,99.94,100.0,99.93,99.98,24000.0,75.2936,75.3388,75.2861,75.3237,24000.0
2014-06-12 14:45:00,99.99,100.0,99.98,99.98,28200.0,75.3313,75.3388,75.3237,75.3237,28200.0
2014-06-12 14:50:00,99.98,99.99,99.86,99.87,59200.0,75.3237,75.3313,75.2333,75.2408,59200.0
2014-06-12 14:55:00,99.88,99.89,99.85,99.89,41700.0,75.2484,75.2559,75.2258,75.2559,41700.0
2014-06-12 15:00:00,99.89,99.89,99.81,99.83,80700.0,75.2559,75.2559,75.1956,75.2107,80700.0
2014-06-12 15:05:00,99.84,99.84,99.79,99.79,38800.0,75.2182,75.2182,75.1806,75.1806,38800.0
2014-06-12 15:10:00,99.8,99.88,99.78,99.86,87500.0,75.1881,75.2484,75.173,75.2333,87500.0
2014-06-12 15:15:00,99.85,99.86,99.83,99.84,56900.0,75.2258,75.2333,75.2107,75.2182,56900.0
2014-06-12 15:20:00,99.84,99.84,99.79,99.8,83300.0,75.2182,75.2182,75.1806,75.1881,83300.0
2014-06-12 15:25:00,99.8,99.8,99.69,99.74,235300.0,75.1881,75.1881,75.1052,75.1429,235300.0
2014-06-12 15:30:00,99.74,99.75,99.68,99.68,118300.0,75.1429,75.1504,75.0977,75.0977,118300.0
2014-06-12 15:35:00,99.68,99.68,99.54,99.59,185900.0,75.0977,75.0977,74.9922,75.0299,185900.0
2014-06-12 15:40:00,99.6,99.71,99.56,99.71,164800.0,75.0374,75.1203,75.0073,75.1203,164800.0
2014-06-12 15:45:00,99.71,99.77,99.63,99.66,217200.0,75.1203,75.1655,75.06,75.0826,217200.0
2014-06-12 15:50:00,99.66,99.72,99.65,99.68,194100.0,75.0826,75.1278,75.0751,75.0977,194100.0
2014-06-12 15:55:00,99.69,99.76,99.68,99.76,181900.0,75.1052,75.158,75.0977,75.158,181900.0
2014-06-13 09:30:00,99.41,99.58,99.41,99.57,109500.0,74.8943,75.0224,74.8943,75.0148,109500.0
2014-06-13 09:35:00,99.57,99.75,99.46,99.73,53300.0,75.0148,75.1504,74.932,75.1354,53300.0
2014-06-13 09:40:00,99.73,100.02,99.72,100.02,79700.0,75.1354,75.3539,75.1278,75.3539,79700.0
2014-06-13 09:45:00,99.98,100.1,99.95,100.08,49700.0,75.3237,75.4141,75.3011,75.3991,49700.0
2014-06-13 09:50:00,100.08,100.37,100.06,100.23,127500.0,75.3991,75.6175,75.384,75.5121,127500.0
2014-06-13 09:55:00,100.22,100.25,100.07,100.15,74600.0,75.5045,75.5271,75.3915,75.4518,74600.0
2014-06-13 10:00:00,100.16,100.17,99.96,99.99,42900.0,75.4593,75.4669,75.3087,75.3313,42900.0
2014-06-13 10:05:00,100.01,100.01,99.85,99.91,37100.0,75.3463,75.3463,75.2258,75.271,37100.0
2014-06-13 10:10:00,99.91,100.15,99.9,100.14,46800.0,75.271,75.4518,75.2635,75.4443,46800.0
2014-06-13 10:15:00,100.14,100.22,100.1,100.21,45200.0,75.4443,75.5045,75.4141,75.497,45200.0
2014-06-13 10:20:00,100.2,100.24,100.15,100.19,79400.0,75.4895,75.5196,75.4518,75.4819,79400.0
2014-06-13 10:25:00,100.19,100.22,100.15,100.17,26100.0,75.4819,75.5045,75.4518,75.4669,26100.0
2014-06-13 10:30:00,100.17,100.41,100.17,100.39,97100.0,75.4669,75.6477,75.4669,75.6326,97100.0
2014-06-13 10:35:00,100.41,100.48,100.38,100.45,82300.0,75.6477,75.7004,75.6251,75.6778,82300.0
2014-06-13 10:40:00,100.46,100.48,100.42,100.44,37800.0,75.6853,75.7004,75.6552,75.6703,37800.0
2014-06-13 10:45:00,100.43,100.44,100.39,100.4,32600.0,75.6627,75.6703,75.6326,75.6401,32600.0
2014-06-13 10:50:00,100.4,100.42,100.39,100.39,27200.0,75.6401,75.6552,75.6326,75.6326,27200.0
2014-06-13 10:55:00,100.4,100.42,100.36,100.41,34800.0,75.6401,75.6552,75.61,75.6477,34800.0
2014-06-13 11:00:00,100.41,100.42,100.31,100.37,37700.0,75.6477,75.6552,75.5723,75.6175,37700.0
2014-06-13 11:05:00,100.37,100.43,100.34,100.38,49300.0,75.6175,75.6627,75.5949,75.6251,49300.0
2014-06-13 11:10:00,100.36,100.41,100.31,100.41,58000.0,75.61,75.6477,75.5723,75.6477,58000.0
2014-06-13 11:15:00,100.4,100.43,100.36,100.36,39700.0,75.6401,75.6627,75.61,75.61,39700.0
2014-06-13 11:20:00,100.36,100.42,100.35,100.35,36000.0,75.61,75.6552,75.6025,75.6025,36000.0
2014-06-13 11:25:00,100.35,100.42,100.28,100.41,29200.0,75.6025,75.6552,75.5497,75.6477,29200.0
2014-06-13 11:30:00,100.41,100.42,100.33,100.33,24800.0,75.6477,75.6552,75.5874,75.5874,24800.0
2014-06-13 11:35:00,100.33,100.4,100.29,100.4,20000.0,75.5874,75.6401,75.5573,75.6401,20000.0
2014-06-13 11:40:00,100.4,100.49,100.39,100.49,37800.0,75.6401,75.7079,75.6326,75.7079,37800.0
2014-06-13 11:45:00,100.49,100.5,100.46,100.5,17400.0,75.7079,75.7155,75.6853,75.7155,17400.0
2014-06-13 11:50:00,100.49,100.5,100.47,100.49,18300.0,75.7079,75.7155,75.6929,75.7079,18300.0
2014-06-13 11:55:00,100.48,100.49,100.44,100.45,12100.0,75.7004,75.7079,75.6703,75.6778,12100.0
2014-06-13 12:00:00,100.45,100.51,100.44,100.47,18300.0,75.6778,75.723,75.6703,75.6929,18300.0
2014-06-13 12:05:00,100.46,100.49,100.42,100.44,32000.0,75.6853,75.7079,75.6552,75.6703,32000.0
2014-06-13 12:10:00,100.45,100.49,100.41,100.47,50300.0,75.6778,75.7079,75.6477,75.6929,50300.0
2014-06-13 12:15:00,100.47,100.52,100.47,100.47,29700.0,75.6929,75.7306,75.6929,75.6929,29700.0
2014-06-13 12:20:00,100.48,100.58,100.48,100.58,19000.0,75.7004,75.7758,75.7004,75.7758,19000.0
2014-06-13 12:25:00,100.57,100.59,100.55,100.55,11700.0,75.7682,75.7833,75.7532,75.7532,11700.0
2014-06-13 12:30:00,100.55,100.56,100.49,100.51,28100.0,75.7532,75.7607,75.7079,75.723,28100.0
2014-06-13 12:35:00,100.5,100.55,100.46,100.46,21800.0,75.7155,75.7532,75.6853,75.6853,21800.0
2014-06-13 12:40:00,100.46,100.51,100.45,100.5,12300.0,75.6853,75.723,75.6778,75.7155,12300.0
2014-06-13 12:45:00,100.5,100.5,100.44,100.47,36700.0,75.7155,75.7155,75.6703,75.6929,36700.0
2014-06-13 12:50:00,100.47,100.5,100.45,100.49,20500.0,75.6929,75.7155,75.6778,75.7079,20500.0
2014-06-13 12:55:00,100.5,100.5,100.47,100.48,22000.0,75.7155,75.7155,75.6929,75.7004,22000.0
2014-06-13 13:00:00,100.48,100.53,100.48,100.51,30000.0,75.7004,75.7381,75.7004,75.723,30000.0
2014-06-13 13:05:00,100.5,100.51,100.45,100.47,25800.0,75.7155,75.723,75.6778,75.6929,25800.0
2014-06-13 13:10:00,100.46,100.47,100.43,100.44,15000.0,75.6853,75.6929,75.6627,75.6703,15000.0
2014-06-13 13:15:00,100.44,100.45,100.37,100.39,25700.0,75.6703,75.6778,75.6175,75.6326,25700.0
2014-06-13 13:20:00,100.39,100.4,100.31,100.31,16600.0,75.6326,75.6401,75.5723,75.5723,16600.0
2014-06-13 13:25:00,100.31,100.39,100.29,100.39,19600.0,75.5723,75.6326,75.5573,75.6326,19600.0
2014-06-13 13:30:00,100.39,100.39,100.31,100.33,15300.0,75.6326,75.6326,75.5723,75.5874,15300.0
2014-06-13 13:35:00,100.33,100.37,100.33,100.37,13200.0,75.5874,75.6175,75.5874,75.6175,13200.0
2014-06-13 13:40:00,100.37,100.38,100.34,100.37,23100.0,75.6175,75.6251,75.5949,75.6175,23100.0
2014-06-13 13:45:00,100.37,100.39,100.32,100.33,12300.0,75.6175,75.6326,75.5799,75.5874,12300.0
2014-06-13 13:50:00,100.34,100.41,100.34,100.38,42200.0,75.5949,75.6477,75.5949,75.6251,42200.0
2014-06-13 13:55:00,100.38,100.38,100.32,100.33,43700.0,75.6251,75.6251,75.5799,75.5874,43700.0
2014-06-13 14:00:00,100.33,100.37,100.33,100.36,19600.0,75.5874,75.6175,75.5874,75.61,19600.0
2014-06-13 14:05:00,100.36,100.39,100.35,100.38,30800.0,75.61,75.6326,75.6025,75.6251,30800.0
2014-06-13 14:10:00,100.38,100.39,100.31,100.33,78900.0,75.6251,75.6326,75.5723,75.5874,78900.0
2014-06-13 14:15:00,100.33,100.39,100.33,100.36,55500.0,75.5874,75.6326,75.5874,75.61,55500.0
2014-06-13 14:20:00,100.37,100.42,100.35,100.42,77900.0,75.6175,75.6552,75.6025,75.6552,77900.0
2014-06-13 14:25:00,100.42,100.44,100.39,100.44,32100.0,75.6552,75.6703,75.6326,75.6703,32100.0
2014-06-13 14:30:00,100.44,100.5,100.36,100.38,48200.0,75.6703,75.7155,75.61,75.6251,48200.0
2014-06-13 14:35:00,100.39,100.45,100.36,100.45,35900.0,75.6326,75.6778,75.61,75.6778,35900.0
2014-06-13 14:40:00,100.46,100.51,100.45,100.47,17700.0,75.6853,75.723,75.6778,75.6929,17700.0
2014-06-13 14:45:00,100.48,100.48,100.42,100.44,13400.0,75.7004,75.7004,75.6552,75.6703,13400.0
2014-06-13 14:50:00,100.45,100.49,100.43,100.49,12200.0,75.6778,75.7079,75.6627,75.7079,12200.0
2014-06-13 14:55:00,100.48,100.49,100.43,100.44,14400.0,75.7004,75.7079,75.6627,75.6703,14400.0
2014-06-13 15:00:00,100.46,100.46,100.44,100.44,11300.0,75.6853,75.6853,75.6703,75.6703,11300.0
2014-06-13 15:05:00,100.45,100.51,100.45,100.49,26300.0,75.6778,75.723,75.6778,75.7079,26300.0
2014-06-13 15:10:00,100.5,100.51,100.47,100.51,14400.0,75.7155,75.723,75.6929,75.723,14400.0
2014-06-13 15:15:00,100.52,100.53,100.5,100.53,16200.0,75.7306,75.7381,75.7155,75.7381,16200.0
2014-06-13 15:20:00,100.51,100.51,100.37,100.37,19800.0,75.723,75.723,75.6175,75.6175,19800.0
2014-06-13 15:25:00,100.37,100.38,100.33,100.34,24800.0,75.6175,75.6251,75.5874,75.5949,24800.0
2014-06-13 15:30:00,100.34,100.35,100.27,100.3,31700.0,75.5949,75.6025,75.5422,75.5648,31700.0
2014-06-13 15:35:00,100.31,100.41,100.31,100.41,33900.0,75.5723,75.6477,75.5723,75.6477,33900.0
2014-06-13 15:40:00,100.41,100.42,100.36,100.37,57300.0,75.6477,75.6552,75.61,75.6175,57300.0
2014-06-13 15:45:00,100.37,100.41,100.31,100.4,64700.0,75.6175,75.6477,75.5723,75.6401,64700.0
2014-06-13 15:50:00,100.39,100.42,100.37,100.37,67400.0,75.6326,75.6552,75.6175,75.6175,67400.0
2014-06-13 15:55:00,100.36,100.47,100.34,100.46,144300.0,75.61,75.6929,75.5949,75.6853,144300.0
2014-06-16 09:30:00,100.42,100.68,100.24,100.52,160900.0,75.6552,75.8511,75.5196,75.7306,160900.0
2014-06-16 09:35:00,100.55,100.88,100.53,100.88,34300.0,75.7532,76.0018,75.7381,76.0018,34300.0
2014-06-16 09:40:00,100.85,100.87,100.66,100.71,46700.0,75.9792,75.9942,75.836,75.8737,46700.0
2014-06-16 09:45:00,100.71,100.77,100.65,100.69,23300.0,75.8737,75.9189,75.8285,75.8586,23300.0
2014-06-16 09:50:00,100.69,100.7,100.39,100.55,39800.0,75.8586,75.8662,75.6326,75.7532,39800.0
2014-06-16 09:55:00,100.55,100.69,100.52,100.67,23500.0,75.7532,75.8586,75.7306,75.8436,23500.0
2014-06-16 10:00:00,100.67,100.79,100.65,100.72,36300.0,75.8436,75.934,75.8285,75.8812,36300.0
2014-06-16 10:05:00,100.72,100.91,100.71,100.9,54800.0,75.8812,76.0244,75.8737,76.0168,54800.0
2014-06-16 10:10:00,100.89,100.9,100.69,100.72,48500.0,76.0093,76.0168,75.8586,75.8812,48500.0
2014-06-16 10:15:00,100.72,100.75,100.65,100.75,17800.0,75.8812,75.9038,75.8285,75.9038,17800.0
2014-06-16 10:20:00,100.76,100.96,100.76,100.96,77300.0,75.9114,76.062,75.9114,76.062,77300.0
2014-06-16 10:25:00,100.96,100.97,100.9,100.91,36200.0,76.062,76.0696,76.0168,76.0244,36200.0
2014-06-16 10:30:00,100.91,100.92,100.84,100.85,29800.0,76.0244,76.0319,75.9716,75.9792,29800.0
2014-06-16 10:35:00,100.85,100.89,100.85,100.88,22600.0,75.9792,76.0093,75.9792,76.0018,22600.0
2014-06-16 10:40:00,100.88,100.89,100.71,100.72,31800.0,76.0018,76.0093,75.8737,75.8812,31800.0
2014-06-16 10:45:00,100.72,100.77,100.69,100.76,22700.0,75.8812,75.9189,75.8586,75.9114,22700.0
2014-06-16 10:50:00,100.77,100.78,100.68,100.72,34100.0,75.9189,75.9264,75.8511,75.8812,34100.0
2014-06-16 10:55:00,100.71,100.78,100.66,100.73,38900.0,75.8737,75.9264,75.836,75.8888,38900.0
2014-06-16 11:00:00,100.72,100.84,100.72,100.84,18700.0,75.8812,75.9716,75.8812,75.9716,18700.0
2014-06-16 11:05:00,100.84,100.84,100.65,100.69,28900.0,75.9716,75.9716,75.8285,75.8586,28900.0
2014-06-16 11:10:00,100.68,100.79,100.68,100.78,27500.0,75.8511,75.934,75.8511,75.9264,27500.0
2014-06-16 11:15:00,100.78,100.8,100.72,100.73,41800.0,75.9264,75.9415,75.8812,75.8888,41800.0
2014-06-16 11:20:00,100.74,100.77,100.71,100.77,25100.0,75.8963,75.9189,75.8737,75.9189,25100.0
2014-06-16 11:25:00,100.77,100.78,100.7,100.75,29700.0,75.9189,75.9264,75.8662,75.9038,29700.0
2014-06-16 11:30:00,100.74,100.75,100.66,100.69,45300.0,75.8963,75.9038,75.836,75.8586,45300.0
2014-06-16 11:35:00,100.68,100.7,100.63,100.67,89800.0,75.8511,75.8662,75.8134,75.8436,89800.0
2014-06-16 11:40:00,100.67,100.76,100.67,100.71,51800.0,75.8436,75.9114,75.8436,75.8737,51800.0
2014-06-16 11:45:00,100.72,100.81,100.72,100.79,32900.0,75.8812,75.949,75.8812,75.934,32900.0
2014-06-16 11:50:00,100.79,100.81,100.77,100.79,23800.0,75.934,75.949,75.9189,75.934,23800.0
2014-06-16 11:55:00,100.79,100.8,100.74,100.77,24700.0,75.934,75.9415,75.8963,75.9189,24700.0
2014-06-16 12:00:00,100.78,100.8,100.76,100.8,27100.0,75.9264,75.9415,75.9114,75.9415,27100.0
2014-06-16 12:05:00,100.79,100.84,100.78,100.82,34100.0,75.934,75.9716,75.9264,75.9566,34100.0
2014-06-16 12:10:00,100.82,100.89,100.82,100.89,27200.0,75.9566,76.0093,75.9566,76.0093,27200.0
2014-06-16 12:15:00,100.89,100.89,100.83,100.84,30700.0,76.0093,76.0093,75.9641,75.9716,30700.0
2014-06-16 12:20:00,100.83,100.87,100.83,100.85,17000.0,75.9641,75.9942,75.9641,75.9792,17000.0
2014-06-16 12:25:00,100.85,100.88,100.79,100.8,28300.0,75.9792,76.0018,75.934,75.9415,28300.0
2014-06-16 12:30:00,100.8,100.83,100.79,100.8,15800.0,75.9415,75.9641,75.934,75.9415,15800.0
2014-06-16 12:35:00,100.79,100.79,100.77,100.79,16300.0,75.934,75.934,75.9189,75.934,16300.0
2014-06-16 12:40:00,100.78,100.81,100.77,100.78,25000.0,75.9264,75.949,75.9189,75.9264,25000.0
2014-06-16 12:45:00,100.79,100.83,100.78,100.83,25300.0,75.934,75.9641,75.9264,75.9641,25300.0
2014-06-16 12:50:00,100.83,100.87,100.81,100.83,26200.0,75.9641,75.9942,75.949,75.9641,26200.0
2014-06-16 12:55:00,100.82,100.86,100.82,100.85,14000.0,75.9566,75.9867,75.9566,75.9792,14000.0
2014-06-16 13:00:00,100.85,100.89,100.85,100.89,36100.0,75.9792,76.0093,75.9792,76.0093,36100.0
2014-06-16 13:05:00,100.87,100.92,100.87,100.89,19300.0,75.9942,76.0319,75.9942,76.0093,19300.0
2014-06-16 13:10:00,100.89,100.9,100.84,100.87,32500.0,76.0093,76.0168,75.9716,75.9942,32500.0
2014-06-16 13:15:00,100.86,100.9,100.84,100.89,12700.0,75.9867,76.0168,75.9716,76.0093,12700.0
2014-06-16 13:20:00,100.88,100.89,100.84,100.85,14100.0,76.0018,76.0093,75.9716,75.9792,14100.0
2014-06-16 13:25:00,100.85,100.87,100.84,100.86,13100.0,75.9792,75.9942,75.9716,75.9867,13100.0
2014-06-16 13:30:00,100.86,100.87,100.84,100.86,10400.0,75.9867,75.9942,75.9716,75.9867,10400.0
2014-06-16 13:35:00,100.87,100.92,100.85,100.86,15800.0,75.9942,76.0319,75.9792,75.9867,15800.0
2014-06-16 13:40:00,100.85,100.92,100.84,100.91,18200.0,75.9792,76.0319,75.9716,76.0244,18200.0
2014-06-16 13:45:00,100.9,100.93,100.89,100.92,9700.0,76.0168,76.0394,76.0093,76.0319,9700.0
2014-06-16 13:50:00,100.91,100.92,100.89,100.9,19700.0,76.0244,76.0319,76.0093,76.0168,19700.0
2014-06-16 13:55:00,100.9,100.9,100.88,100.89,15300.0,76.0168,76.0168,76.0018,76.0093,15300.0
2014-06-16 14:00:00,100.9,100.93,100.9,100.9,18800.0,76.0168,76.0394,76.0168,76.0168,18800.0
2014-06-16 14:05:00,100.9,100.93,100.9,100.92,21700.0,76.0168,76.0394,76.0168,76.0319,21700.0
2014-06-16 14:10:00,100.92,100.93,100.91,100.91,42500.0,76.0319,76.0394,76.0244,76.0244,42500.0
2014-06-16 14:15:00,100.91,100.93,100.91,100.92,26200.0,76.0244,76.0394,76.0244,76.0319,26200.0
2014-06-16 14:20:00,100.91,100.92,100.91,100.92,21700.0,76.0244,76.0319,76.0244,76.0319,21700.0
2014-06-16 14:25:00,100.91,100.94,100.91,100.92,31600.0,76.0244,76.047,76.0244,76.0319,31600.0
2014-06-16 14:30:00,100.91,100.93,100.91,100.91,32600.0,76.0244,76.0394,76.0244,76.0244,32600.0
2014-06-16 14:35:00,100.91,100.94,100.91,100.92,14000.0,76.0244,76.047,76.0244,76.0319,14000.0
2014-06-16 14:40:00,100.93,100.93,100.91,100.91,26800.0,76.0394,76.0394,76.0244,76.0244,26800.0
2014-06-16 14:45:00,100.92,100.95,100.91,100.91,26700.0,76.0319,76.0545,76.0244,76.0244,26700.0
2014-06-16 14:50:00,100.91,100.96,100.91,100.95,70300.0,76.0244,76.062,76.0244,76.0545,70300.0
2014-06-16 14:55:00,100.96,100.96,100.94,100.95,43100.0,76.062,76.062,76.047,76.0545,43100.0
2014-06-16 15:00:00,100.95,100.95,100.87,100.9,58500.0,76.0545,76.0545,75.9942,76.0168,58500.0
2014-06-16 15:05:00,100.9,100.94,100.9,100.91,24100.0,76.0168,76.047,76.0168,76.0244,24100.0
2014-06-16 15:10:00,100.92,100.95,100.9,100.93,44500.0,76.0319,76.0545,76.0168,76.0394,44500.0
2014-06-16 15:15:00,100.92,100.95,100.92,100.94,58200.0,76.0319,76.0545,76.0319,76.047,58200.0
2014-06-16 15:20:00,100.95,101.0,100.94,100.97,54800.0,76.0545,76.0922,76.047,76.0696,54800.0
2014-06-16 15:25:00,100.97,100.98,100.96,100.96,47000.0,76.0696,76.0771,76.062,76.062,47000.0
2014-06-16 15:30:00,100.96,101.01,100.93,101.0,107200.0,76.062,76.0997,76.0394,76.0922,107200.0
2014-06-16 15:35:00,101.01,101.12,100.99,101.12,77600.0,76.0997,76.1826,76.0846,76.1826,77600.0
2014-06-16 15:40:00,101.12,101.14,101.07,101.08,83900.0,76.1826,76.1977,76.1449,76.1524,83900.0
2014-06-16 15:45:00,101.08,101.1,101.04,101.05,92300.0,76.1524,76.1675,76.1223,76.1298,92300.0
2014-06-16 15:50:00,101.05,101.13,101.05,101.11,180800.0,76.1298,76.1901,76.1298,76.1751,180800.0
2014-06-16 15:55:00,101.11,101.17,101.06,101.11,205200.0,76.1751,76.2203,76.1374,76.1751,205200.0
2014-06-17 09:30:00,100.91,101.33,100.82,101.3,168700.0,76.0244,76.3408,75.9566,76.3182,168700.0
2014-06-17 09:35:00,101.29,101.44,101.14,101.36,79400.0,76.3107,76.4237,76.1977,76.3634,79400.0
2014-06-17 09:40:00,101.34,101.44,101.23,101.44,49500.0,76.3483,76.4237,76.2655,76.4237,49500.0
2014-06-17 09:45:00,101.44,101.45,101.3,101.38,58500.0,76.4237,76.4312,76.3182,76.3785,58500.0
2014-06-17 09:50:00,101.36,101.47,101.34,101.41,33200.0,76.3634,76.4463,76.3483,76.4011,33200.0
2014-06-17 09:55:00,101.41,101.42,101.3,101.32,45500.0,76.4011,76.4086,76.3182,76.3333,45500.0
2014-06-17 10:00:00,101.32,101.5,101.32,101.46,99500.0,76.3333,76.4689,76.3333,76.4387,99500.0
2014-06-17 10:05:00,101.46,101.55,101.39,101.54,56200.0,76.4387,76.5065,76.386,76.499,56200.0
2014-06-17 10:10:00,101.54,101.56,101.44,101.48,40200.0,76.499,76.5141,76.4237,76.4538,40200.0
2014-06-17 10:15:00,101.48,101.61,101.48,101.6,88500.0,76.4538,76.5517,76.4538,76.5442,88500.0
2014-06-17 10:20:00,101.59,101.64,101.59,101.64,46200.0,76.5367,76.5743,76.5367,76.5743,46200.0
2014-06-17 10:25:00,101.63,101.65,101.57,101.64,90100.0,76.5668,76.5819,76.5216,76.5743,90100.0
2014-06-17 10:30:00,101.64,101.71,101.6,101.71,68400.0,76.5743,76.6271,76.5442,76.6271,68400.0
2014-06-17 10:35:00,101.7,101.84,101.7,101.83,119400.0,76.6195,76.725,76.6195,76.7175,119400.0
2014-06-17 10:40:00,101.83,101.84,101.7,101.72,39500.0,76.7175,76.725,76.6195,76.6346,39500.0
2014-06-17 10:45:00,101.71,101.71,101.61,101.63,39000.0,76.6271,76.6271,76.5517,76.5668,39000.0
2014-06-17 10:50:00,101.63,101.68,101.52,101.56,106600.0,76.5668,76.6045,76.4839,76.5141,106600.0
2014-06-17 10:55:00,101.56,101.65,101.52,101.62,38500.0,76.5141,76.5819,76.4839,76.5593,38500.0
2014-06-17 11:00:00,101.61,101.71,101.57,101.64,58100.0,76.5517,76.6271,76.5216,76.5743,58100.0
2014-06-17 11:05:00,101.64,101.69,101.6,101.65,40800.0,76.5743,76.612,76.5442,76.5819,40800.0
2014-06-17 11:10:00,101.65,101.65,101.5,101.64,108900.0,76.5819,76.5819,76.4689,76.5743,108900.0
2014-06-17 11:15:00,101.63,101.66,101.49,101.5,166100.0,76.5668,76.5894,76.4613,76.4689,166100.0
2014-06-17 11:20:00,101.5,101.6,101.49,101.52,65600.0,76.4689,76.5442,76.4613,76.4839,65600.0
2014-06-17 11:25:00,101.52,101.67,101.51,101.62,157200.0,76.4839,76.5969,76.4764,76.5593,157200.0
2014-06-17 11:30:00,101.62,101.7,101.53,101.55,100900.0,76.5593,76.6195,76.4915,76.5065,100900.0
2014-06-17 11:35:00,101.53,101.66,101.5,101.59,104200.0,76.4915,76.5894,76.4689,76.5367,104200.0
2014-06-17 11:40:00,101.6,101.6,101.47,101.54,57900.0,76.5442,76.5442,76.4463,76.499,57900.0
2014-06-17 11:45:00,101.54,101.64,101.49,101.64,35700.0,76.499,76.5743,76.4613,76.5743,35700.0
2014-06-17 11:50:00,101.64,101.65,101.54,101.57,110700.0,76.5743,76.5819,76.499,76.5216,110700.0
2014-06-17 11:55:00,101.57,101.57,101.47,101.48,24800.0,76.5216,76.5216,76.4463,76.4538,24800.0
2014-06-17 12:00:00,101.47,101.52,101.47,101.51,16500.0,76.4463,76.4839,76.4463,76.4764,16500.0
2014-06-17 12:05:00,101.5,101.62,101.5,101.59,24600.0,76.4689,76.5593,76.4689,76.5367,24600.0
2014-06-17 12:10:00,101.59,101.61,101.51,101.6,36800.0,76.5367,76.5517,76.4764,76.5442,36800.0
2014-06-17 12:15:00,101.6,101.6,101.52,101.58,70000.0,76.5442,76.5442,76.4839,76.5291,70000.0
2014-06-17 12:20:00,101.59,101.6,101.54,101.6,33400.0,76.5367,76.5442,76.499,76.5442,33400.0
2014-06-17 12:25:00,101.6,101.63,101.59,101.59,15300.0,76.5442,76.5668,76.5367,76.5367,15300.0
2014-06-17 12:30:00,101.6,101.61,101.55,101.6,56600.0,76.5442,76.5517,76.5065,76.5442,56600.0
2014-06-17 12:35:00,101.61,101.66,101.59,101.63,100400.0,76.5517,76.5894,76.5367,76.5668,100400.0
2014-06-17 12:40:00,101.62,101.65,101.54,101.59,58500.0,76.5593,76.5819,76.499,76.5367,58500.0
2014-06-17 12:45:00,101.6,101.61,101.56,101.59,43600.0,76.5442,76.5517,76.5141,76.5367,43600.0
2014-06-17 12:50:00,101.61,101.62,101.51,101.52,31300.0,76.5517,76.5593,76.4764,76.4839,31300.0
2014-06-17 12:55:00,101.53,101.53,101.46,101.48,59400.0,76.4915,76.4915,76.4387,76.4538,59400.0
2014-06-17 13:00:00,101.48,101.5,101.45,101.49,112300.0,76.4538,76.4689,76.4312,76.4613,112300.0
2014-06-17 13:05:00,101.49,101.53,101.47,101.5,80100.0,76.4613,76.4915,76.4463,76.4689,80100.0
2014-06-17 13:10:00,101.5,101.51,101.45,101.47,49400.0,76.4689,76.4764,76.4312,76.4463,49400.0
2014-06-17 13:15:00,101.47,101.47,101.4,101.42,59600.0,76.4463,76.4463,76.3935,76.4086,59600.0
2014-06-17 13:20:00,101.43,101.45,101.32,101.34,91100.0,76.4161,76.4312,76.3333,76.3483,91100.0
2014-06-17 13:25:00,101.35,101.36,101.26,101.27,40200.0,76.3559,76.3634,76.2881,76.2956,40200.0
2014-06-17 13:30:00,101.27,101.35,101.27,101.32,43600.0,76.2956,76.3559,76.2956,76.3333,43600.0
2014-06-17 13:35:00,101.33,101.36,101.29,101.3,39100.0,76.3408,76.3634,76.3107,76.3182,39100.0
2014-06-17 13:40:00,101.3,101.35,101.29,101.34,19700.0,76.3182,76.3559,76.3107,76.3483,19700.0
2014-06-17 13:45:00,101.35,101.43,101.35,101.38,20600.0,76.3559,76.4161,76.3559,76.3785,20600.0
2014-06-17 13:50:00,101.38,101.39,101.35,101.38,23600.0,76.3785,76.386,76.3559,76.3785,23600.0
2014-06-17 13:55:00,101.38,101.4,101.3,101.3,21400.0,76.3785,76.3935,76.3182,76.3182,21400.0
2014-06-17 14:00:00,101.31,101.31,101.25,101.25,17800.0,76.3257,76.3257,76.2805,76.2805,17800.0
2014-06-17 14:05:00,101.26,101.29,101.25,101.29,28100.0,76.2881,76.3107,76.2805,76.3107,28100.0
2014-06-17 14:10:00,101.29,101.29,101.24,101.28,24100.0,76.3107,76.3107,76.273,76.3031,24100.0
2014-06-17 14:15:00,101.28,101.29,101.25,101.25,37200.0,76.3031,76.3107,76.2805,76.2805,37200.0
2014-06-17 14:20:00,101.25,101.38,101.25,101.33,34100.0,76.2805,76.3785,76.2805,76.3408,34100.0
2014-06-17 14:25:00,101.33,101.41,101.32,101.41,26700.0,76.3408,76.4011,76.3333,76.4011,26700.0
2014-06-17 14:30:00,101.41,101.41,101.31,101.35,27200.0,76.4011,76.4011,76.3257,76.3559,27200.0
2014-06-17 14:35:00,101.37,101.42,101.35,101.4,21000.0,76.3709,76.4086,76.3559,76.3935,21000.0
2014-06-17 14:40:00,101.4,101.4,101.3,101.36,20200.0,76.3935,76.3935,76.3182,76.3634,20200.0
2014-06-17 14:45:00,101.37,101.4,101.36,101.37,20200.0,76.3709,76.3935,76.3634,76.3709,20200.0
2014-06-17 14:50:00,101.35,101.38,101.28,101.29,72100.0,76.3559,76.3785,76.3031,76.3107,72100.0
2014-06-17 14:55:00,101.3,101.39,101.25,101.33,40700.0,76.3182,76.386,76.2805,76.3408,40700.0
2014-06-17 15:00:00,101.33,101.35,101.31,101.32,23300.0,76.3408,76.3559,76.3257,76.3333,23300.0
2014-06-17 15:05:00,101.33,101.33,101.17,101.17,154800.0,76.3408,76.3408,76.2203,76.2203,154800.0
2014-06-17 15:10:00,101.18,101.2,101.1,101.12,46100.0,76.2278,76.2429,76.1675,76.1826,46100.0
2014-06-17 15:15:00,101.13,101.18,101.11,101.16,31900.0,76.1901,76.2278,76.1751,76.2127,31900.0
2014-06-17 15:20:00,101.17,101.19,101.15,101.17,34100.0,76.2203,76.2353,76.2052,76.2203,34100.0
2014-06-17 15:25:00,101.17,101.2,101.12,101.2,75600.0,76.2203,76.2429,76.1826,76.2429,75600.0
2014-06-17 15:30:00,101.19,101.25,101.17,101.23,59300.0,76.2353,76.2805,76.2203,76.2655,59300.0
2014-06-17 15:35:00,101.24,101.25,101.16,101.2,100300.0,76.273,76.2805,76.2127,76.2429,100300.0
2014-06-17 15:40:00,101.19,101.3,101.18,101.3,86000.0,76.2353,76.3182,76.2278,76.3182,86000.0
2014-06-17 15:45:00,101.3,101.32,101.22,101.24,166900.0,76.3182,76.3333,76.2579,76.273,166900.0
2014-06-17 15:50:00,101.24,101.29,101.23,101.29,95700.0,76.273,76.3107,76.2655,76.3107,95700.0
2014-06-17 15:55:00,101.28,101.4,101.27,101.28,321800.0,76.3031,76.3935,76.2956,76.3031,321800.0
2014-06-18 09:30:00,101.74,101.79,101.05,101.1,153600.0,76.6497,76.6874,76.1298,76.1675,153600.0
2014-06-18 09:35:00,101.05,101.06,100.91,100.96,75600.0,76.1298,76.1374,76.0244,76.062,75600.0
2014-06-18 09:40:00,100.96,101.18,100.93,101.14,105600.0,76.062,76.2278,76.0394,76.1977,105600.0
2014-06-18 09:45:00,101.17,101.41,101.1,101.22,60200.0,76.2203,76.4011,76.1675,76.2579,60200.0
2014-06-18 09:50:00,101.21,101.38,101.0,101.32,88200.0,76.2504,76.3785,76.0922,76.3333,88200.0
2014-06-18 09:55:00,101.32,101.47,101.29,101.47,82300.0,76.3333,76.4463,76.3107,76.4463,82300.0
2014-06-18 10:00:00,101.45,101.48,101.23,101.23,56900.0,76.4312,76.4538,76.2655,76.2655,56900.0
2014-06-18 10:05:00,101.24,101.38,101.23,101.33,78900.0,76.273,76.3785,76.2655,76.3408,78900.0
2014-06-18 10:10:00,101.33,101.38,101.21,101.24,53800.0,76.3408,76.3785,76.2504,76.273,53800.0
2014-06-18 10:15:00,101.25,101.28,101.16,101.17,48600.0,76.2805,76.3031,76.2127,76.2203,48600.0
2014-06-18 10:20:00,101.17,101.17,101.08,101.12,56000.0,76.2203,76.2203,76.1524,76.1826,56000.0
2014-06-18 10:25:00,101.13,101.16,101.1,101.11,42300.0,76.1901,76.2127,76.1675,76.1751,42300.0
2014-06-18 10:30:00,101.1,101.28,101.1,101.28,38000.0,76.1675,76.3031,76.1675,76.3031,38000.0
2014-06-18 10:35:00,101.28,101.4,101.28,101.34,35200.0,76.3031,76.3935,76.3031,76.3483,35200.0
2014-06-18 10:40:00,101.35,101.46,101.35,101.37,44300.0,76.3559,76.4387,76.3559,76.3709,44300.0
2014-06-18 10:45:00,101.37,101.45,101.34,101.42,16100.0,76.3709,76.4312,76.3483,76.4086,16100.0
2014-06-18 10:50:00,101.43,101.44,101.4,101.41,25300.0,76.4161,76.4237,76.3935,76.4011,25300.0
2014-06-18 10:55:00,101.41,101.44,101.2,101.21,92500.0,76.4011,76.4237,76.2429,76.2504,92500.0
2014-06-18 11:00:00,101.2,101.2,101.13,101.16,28300.0,76.2429,76.2429,76.1901,76.2127,28300.0
2014-06-18 11:05:00,101.15,101.15,101.07,101.07,38300.0,76.2052,76.2052,76.1449,76.1449,38300.0
2014-06-18 11:10:00,101.07,101.11,101.05,101.1,36300.0,76.1449,76.1751,76.1298,76.1675,36300.0
2014-06-18 11:15:00,101.09,101.12,101.05,101.07,27500.0,76.16,76.1826,76.1298,76.1449,27500.0
2014-06-18 11:20:00,101.06,101.09,101.02,101.05,19800.0,76.1374,76.16,76.1072,76.1298,19800.0
2014-06-18 11:25:00,101.06,101.11,101.06,101.07,23600.0,76.1374,76.1751,76.1374,76.1449,23600.0
2014-06-18 11:30:00,101.05,101.08,101.01,101.04,17500.0,76.1298,76.1524,76.0997,76.1223,17500.0
2014-06-18 11:35:00,101.04,101.05,100.93,100.95,49100.0,76.1223,76.1298,76.0394,76.0545,49100.0
2014-06-18 11:40:00,100.95,100.99,100.94,100.97,23500.0,76.0545,76.0846,76.047,76.0696,23500.0
2014-06-18 11:45:00,100.97,100.97,100.96,100.97,10900.0,76.0696,76.0696,76.062,76.0696,10900.0
2014-06-18 11:50:00,100.97,100.97,100.93,100.94,27100.0,76.0696,76.0696,76.0394,76.047,27100.0
2014-06-18 11:55:00,100.94,100.98,100.92,100.98,23000.0,76.047,76.0771,76.0319,76.0771,23000.0
2014-06-18 12:00:00,100.98,100.98,100.91,100.94,67700.0,76.0771,76.0771,76.0244,76.047,67700.0
2014-06-18 12:05:00,100.94,101.2,100.94,101.2,23700.0,76.047,76.2429,76.047,76.2429,23700.0
2014-06-18 12:10:00,101.2,101.26,101.15,101.15,22800.0,76.2429,76.2881,76.2052,76.2052,22800.0
2014-06-18 12:15:00,101.16,101.19,101.12,101.16,28500.0,76.2127,76.2353,76.1826,76.2127,28500.0
2014-06-18 12:20:00,101.17,101.17,101.11,101.15,30900.0,76.2203,76.2203,76.1751,76.2052,30900.0
2014-06-18 12:25:00,101.16,101.17,101.13,101.16,26500.0,76.2127,76.2203,76.1901,76.2127,26500.0
2014-06-18 12:30:00,101.15,101.16,101.11,101.14,21300.0,76.2052,76.2127,76.1751,76.1977,21300.0
2014-06-18 12:35:00,101.14,101.17,101.12,101.14,23400.0,76.1977,76.2203,76.1826,76.1977,23400.0
2014-06-18 12:40:00,101.14,101.16,101.12,101.15,18200.0,76.1977,76.2127,76.1826,76.2052,18200.0
2014-06-18 12:45:00,101.16,101.27,101.14,101.26,28900.0,76.2127,76.2956,76.1977,76.2881,28900.0
2014-06-18 12:50:00,101.26,101.37,101.26,101.36,24900.0,76.2881,76.3709,76.2881,76.3634,24900.0
2014-06-18 12:55:00,101.36,101.4,101.34,101.4,18200.0,76.3634,76.3935,76.3483,76.3935,18200.0
2014-06-18 13:00:00,101.4,101.45,101.4,101.43,22900.0,76.3935,76.4312,76.3935,76.4161,22900.0
2014-06-18 13:05:00,101.42,101.42,101.38,101.41,18800.0,76.4086,76.4086,76.3785,76.4011,18800.0
2014-06-18 13:10:00,101.41,101.41,101.37,101.38,50600.0,76.4011,76.4011,76.3709,76.3785,50600.0
2014-06-18 13:15:00,101.39,101.41,101.39,101.41,14700.0,76.386,76.4011,76.386,76.4011,14700.0
2014-06-18 13:20:00,101.41,101.46,101.4,101.43,13000.0,76.4011,76.4387,76.3935,76.4161,13000.0
2014-06-18 13:25:00,101.42,101.45,101.42,101.43,10800.0,76.4086,76.4312,76.4086,76.4161,10800.0
2014-06-18 13:30:00,101.42,101.43,101.33,101.37,41000.0,76.4086,76.4161,76.3408,76.3709,41000.0
2014-06-18 13:35:00,101.37,101.37,101.27,101.27,30300.0,76.3709,76.3709,76.2956,76.2956,30300.0
2014-06-18 13:40:00,101.29,101.42,101.28,101.41,21100.0,76.3107,76.4086,76.3031,76.4011,21100.0
2014-06-18 13:45:00,101.39,101.4,101.31,101.31,25300.0,76.386,76.3935,76.3257,76.3257,25300.0
2014-06-18 13:50:00,101.29,101.34,101.26,101.33,26100.0,76.3107,76.3483,76.2881,76.3408,26100.0
2014-06-18 13:55:00,101.32,101.34,101.29,101.31,13900.0,76.3333,76.3483,76.3107,76.3257,13900.0
2014-06-18 14:00:00,101.3,101.44,101.21,101.31,128400.0,76.3182,76.4237,76.2504,76.3257,128400.0
2014-06-18 14:05:00,101.31,101.36,101.22,101.33,40600.0,76.3257,76.3634,76.2579,76.3408,40600.0
2014-06-18 14:10:00,101.32,101.47,101.32,101.39,41500.0,76.3333,76.4463,76.3333,76.386,41500.0
2014-06-18 14:15:00,101.42,101.49,101.4,101.47,21700.0,76.4086,76.4613,76.3935,76.4463,21700.0
2014-06-18 14:20:00,101.5,101.57,101.47,101.55,22200.0,76.4689,76.5216,76.4463,76.5065,22200.0
2014-06-18 14:25:00,101.55,101.58,101.52,101.57,18400.0,76.5065,76.5291,76.4839,76.5216,18400.0
2014-06-18 14:30:00,101.57,101.67,101.56,101.59,48500.0,76.5216,76.5969,76.5141,76.5367,48500.0
2014-06-18 14:35:00,101.59,101.6,101.48,101.55,31300.0,76.5367,76.5442,76.4538,76.5065,31300.0
2014-06-18 14:40:00,101.53,101.53,101.42,101.44,50300.0,76.4915,76.4915,76.4086,76.4237,50300.0
2014-06-18 14:45:00,101.43,101.46,101.39,101.41,38300.0,76.4161,76.4387,76.386,76.4011,38300.0
2014-06-18 14:50:00,101.43,101.53,101.41,101.48,32700.0,76.4161,76.4915,76.4011,76.4538,32700.0
2014-06-18 14:55:00,101.48,101.53,101.46,101.49,37300.0,76.4538,76.4915,76.4387,76.4613,37300.0
2014-06-18 15:00:00,101.49,101.53,101.48,101.5,56300.0,76.4613,76.4915,76.4538,76.4689,56300.0
2014-06-18 15:05:00,101.51,101.61,101.48,101.55,89200.0,76.4764,76.5517,76.4538,76.5065,89200.0
2014-06-18 15:10:00,101.55,101.56,101.46,101.51,21800.0,76.5065,76.5141,76.4387,76.4764,21800.0
2014-06-18 15:15:00,101.51,101.51,101.41,101.45,51800.0,76.4764,76.4764,76.4011,76.4312,51800.0
2014-06-18 15:20:00,101.47,101.48,101.34,101.35,50400.0,76.4463,76.4538,76.3483,76.3559,50400.0
2014-06-18 15:25:00,101.35,101.4,101.32,101.38,50400.0,76.3559,76.3935,76.3333,76.3785,50400.0
2014-06-18 15:30:00,101.39,101.4,101.32,101.35,64800.0,76.386,76.3935,76.3333,76.3559,64800.0
2014-06-18 15:35:00,101.36,101.37,101.28,101.29,104800.0,76.3634,76.3709,76.3031,76.3107,104800.0
2014-06-18 15:40:00,101.29,101.38,101.27,101.31,226000.0,76.3107,76.3785,76.2956,76.3257,226000.0
2014-06-18 15:45:00,101.31,101.31,101.26,101.26,186200.0,76.3257,76.3257,76.2881,76.2881,186200.0
2014-06-18 15:50:00,101.27,101.37,101.25,101.35,114600.0,76.2956,76.3709,76.2805,76.3559,114600.0
2014-06-18 15:55:00,101.35,101.39,101.29,101.29,303400.0,76.3559,76.386,76.3107,76.3107,303400.0
2014-06-19 09:30:00,101.04,101.47,101.04,101.27,99200.0,76.1223,76.4463,76.1223,76.2956,99200.0
2014-06-19 09:35:00,101.28,101.48,101.23,101.47,35800.0,76.3031,76.4538,76.2655,76.4463,35800.0
2014-06-19 09:40:00,101.48,101.76,101.48,101.76,62900.0,76.4538,76.6648,76.4538,76.6648,62900.0
2014-06-19 09:45:00,101.75,101.87,101.75,101.86,24400.0,76.6572,76.7476,76.6572,76.7401,24400.0
2014-06-19 09:50:00,101.86,101.93,101.63,101.68,65500.0,76.7401,76.7928,76.5668,76.6045,65500.0
2014-06-19 09:55:00,101.68,101.81,101.57,101.79,40100.0,76.6045,76.7024,76.5216,76.6874,40100.0
2014-06-19 10:00:00,101.78,101.81,101.7,101.76,46800.0,76.6798,76.7024,76.6195,76.6648,46800.0
2014-06-19 10:05:00,101.77,101.78,101.71,101.73,29500.0,76.6723,76.6798,76.6271,76.6422,29500.0
2014-06-19 10:10:00,101.73,101.76,101.67,101.69,24500.0,76.6422,76.6648,76.5969,76.612,24500.0
2014-06-19 10:15:00,101.68,101.78,101.68,101.73,33200.0,76.6045,76.6798,76.6045,76.6422,33200.0
2014-06-19 10:20:00,101.72,101.8,101.7,101.78,27600.0,76.6346,76.6949,76.6195,76.6798,27600.0
2014-06-19 10:25:00,101.77,101.93,101.76,101.93,23900.0,76.6723,76.7928,76.6648,76.7928,23900.0
2014-06-19 10:30:00,101.93,101.95,101.87,101.9,37700.0,76.7928,76.8079,76.7476,76.7702,37700.0
2014-06-19 10:35:00,101.89,101.94,101.89,101.92,23800.0,76.7627,76.8004,76.7627,76.7853,23800.0
2014-06-19 10:40:00,101.91,101.95,101.91,101.94,37600.0,76.7778,76.8079,76.7778,76.8004,37600.0
2014-06-19 10:45:00,101.95,101.97,101.79,101.83,32900.0,76.8079,76.823,76.6874,76.7175,32900.0
2014-06-19 10:50:00,101.82,101.83,101.58,101.61,47700.0,76.71,76.7175,76.5291,76.5517,47700.0
2014-06-19 10:55:00,101.63,101.63,101.52,101.54,42800.0,76.5668,76.5668,76.4839,76.499,42800.0
2014-06-19 11:00:00,101.53,101.66,101.53,101.66,49000.0,76.4915,76.5894,76.4915,76.5894,49000.0
2014-06-19 11:05:00,101.66,101.69,101.64,101.69,14800.0,76.5894,76.612,76.5743,76.612,14800.0
2014-06-19 11:10:00,101.69,101.76,101.69,101.76,15500.0,76.612,76.6648,76.612,76.6648,15500.0
2014-06-19 11:15:00,101.76,101.83,101.75,101.83,22500.0,76.6648,76.7175,76.6572,76.7175,22500.0
2014-06-19 11:20:00,101.83,101.83,101.72,101.72,17400.0,76.7175,76.7175,76.6346,76.6346,17400.0
2014-06-19 11:25:00,101.71,101.73,101.66,101.68,25600.0,76.6271,76.6422,76.5894,76.6045,25600.0
2014-06-19 11:30:00,101.67,101.69,101.64,101.65,14400.0,76.5969,76.612,76.5743,76.5819,14400.0
2014-06-19 11:35:00,101.65,101.65,101.59,101.63,23600.0,76.5819,76.5819,76.5367,76.5668,23600.0
2014-06-19 11:40:00,101.63,101.64,101.56,101.58,25700.0,76.5668,76.5743,76.5141,76.5291,25700.0
2014-06-19 11:45:00,101.58,101.59,101.55,101.56,12400.0,76.5291,76.5367,76.5065,76.5141,12400.0
2014-06-19 11:50:00,101.56,101.61,101.56,101.57,20000.0,76.5141,76.5517,76.5141,76.5216,20000.0
2014-06-19 11:55:00,101.58,101.58,101.52,101.54,18200.0,76.5291,76.5291,76.4839,76.499,18200.0
2014-06-19 12:00:00,101.54,101.56,101.52,101.53,17500.0,76.499,76.5141,76.4839,76.4915,17500.0
2014-06-19 12:05:00,101.53,101.6,101.52,101.6,25200.0,76.4915,76.5442,76.4839,76.5442,25200.0
2014-06-19 12:10:00,101.61,101.66,101.6,101.62,14100.0,76.5517,76.5894,76.5442,76.5593,14100.0
2014-06-19 12:15:00,101.61,101.69,101.61,101.68,6400.0,76.5517,76.612,76.5517,76.6045,6400.0
2014-06-19 12:20:00,101.68,101.75,101.68,101.74,12500.0,76.6045,76.6572,76.6045,76.6497,12500.0
2014-06-19 12:25:00,101.74,101.74,101.66,101.66,19300.0,76.6497,76.6497,76.5894,76.5894,19300.0
2014-06-19 12:30:00,101.66,101.7,101.63,101.68,9200.0,76.5894,76.6195,76.5668,76.6045,9200.0
2014-06-19 12:35:00,101.67,101.71,101.67,101.67,14800.0,76.5969,76.6271,76.5969,76.5969,14800.0
2014-06-19 12:40:00,101.67,101.71,101.67,101.71,7800.0,76.5969,76.6271,76.5969,76.6271,7800.0
2014-06-19 12:45:00,101.71,101.71,101.65,101.66,12200.0,76.6271,76.6271,76.5819,76.5894,12200.0
2014-06-19 12:50:00,101.67,101.69,101.66,101.68,11400.0,76.5969,76.612,76.5894,76.6045,11400.0
2014-06-19 12:55:00,101.69,101.72,101.66,101.66,21500.0,76.612,76.6346,76.5894,76.5894,21500.0
2014-06-19 13:00:00,101.67,101.68,101.66,101.66,24200.0,76.5969,76.6045,76.5894,76.5894,24200.0
2014-06-19 13:05:00,101.67,101.69,101.66,101.68,10100.0,76.5969,76.612,76.5894,76.6045,10100.0
2014-06-19 13:10:00,101.68,101.69,101.6,101.61,25200.0,76.6045,76.612,76.5442,76.5517,25200.0
2014-06-19 13:15:00,101.61,101.63,101.6,101.61,16400.0,76.5517,76.5668,76.5442,76.5517,16400.0
2014-06-19 13:20:00,101.61,101.62,101.58,101.59,20900.0,76.5517,76.5593,76.5291,76.5367,20900.0
2014-06-19 13:25:00,101.6,101.62,101.59,101.61,25100.0,76.5442,76.5593,76.5367,76.5517,25100.0
2014-06-19 13:30:00,101.61,101.61,101.58,101.61,15100.0,76.5517,76.5517,76.5291,76.5517,15100.0
2014-06-19 13:35:00,101.61,101.64,101.57,101.58,13800.0,76.5517,76.5743,76.5216,76.5291,13800.0
2014-06-19 13:40:00,101.58,101.59,101.54,101.55,15700.0,76.5291,76.5367,76.499,76.5065,15700.0
2014-06-19 13:45:00,101.56,101.64,101.53,101.64,17700.0,76.5141,76.5743,76.4915,76.5743,17700.0
2014-06-19 13:50:00,101.65,101.66,101.58,101.58,30500.0,76.5819,76.5894,76.5291,76.5291,30500.0
2014-06-19 13:55:00,101.58,101.68,101.57,101.66,20200.0,76.5291,76.6045,76.5216,76.5894,20200.0
2014-06-19 14:00:00,101.67,101.69,101.64,101.69,22300.0,76.5969,76.612,76.5743,76.612,22300.0
2014-06-19 14:05:00,101.69,101.72,101.66,101.66,20000.0,76.612,76.6346,76.5894,76.5894,20000.0
2014-06-19 14:10:00,101.67,101.71,101.66,101.71,21600.0,76.5969,76.6271,76.5894,76.6271,21600.0
2014-06-19 14:15:00,101.7,101.7,101.66,101.68,18600.0,76.6195,76.6195,76.5894,76.6045,18600.0
2014-06-19 14:20:00,101.69,101.71,101.67,101.7,26300.0,76.612,76.6271,76.5969,76.6195,26300.0
2014-06-19 14:25:00,101.7,101.72,101.68,101.71,24900.0,76.6195,76.6346,76.6045,76.6271,24900.0
2014-06-19 14:30:00,101.7,101.7,101.62,101.67,49500.0,76.6195,76.6195,76.5593,76.5969,49500.0
2014-06-19 14:35:00,101.66,101.68,101.63,101.67,20000.0,76.5894,76.6045,76.5668,76.5969,20000.0
2014-06-19 14:40:00,101.67,101.69,101.64,101.64,17600.0,76.5969,76.612,76.5743,76.5743,17600.0
2014-06-19 14:45:00,101.64,101.7,101.64,101.68,27400.0,76.5743,76.6195,76.5743,76.6045,27400.0
2014-06-19 14:50:00,101.69,101.7,101.67,101.69,16700.0,76.612,76.6195,76.5969,76.612,16700.0
2014-06-19 14:55:00,101.69,101.7,101.66,101.69,20400.0,76.612,76.6195,76.5894,76.612,20400.0
2014-06-19 15:00:00,101.69,101.69,101.65,101.69,20000.0,76.612,76.612,76.5819,76.612,20000.0
2014-06-19 15:05:00,101.69,101.7,101.63,101.63,31200.0,76.612,76.6195,76.5668,76.5668,31200.0
2014-06-19 15:10:00,101.64,101.64,101.57,101.58,66800.0,76.5743,76.5743,76.5216,76.5291,66800.0
2014-06-19 15:15:00,101.58,101.75,101.56,101.75,69300.0,76.5291,76.6572,76.5141,76.6572,69300.0
2014-06-19 15:20:00,101.74,101.87,101.74,101.83,79400.0,76.6497,76.7476,76.6497,76.7175,79400.0
2014-06-19 15:25:00,101.83,101.85,101.8,101.82,37300.0,76.7175,76.7326,76.6949,76.71,37300.0
2014-06-19 15:30:00,101.83,101.85,101.79,101.84,49100.0,76.7175,76.7326,76.6874,76.725,49100.0
2014-06-19 15:35:00,101.83,101.96,101.83,101.94,78800.0,76.7175,76.8154,76.7175,76.8004,78800.0
2014-06-19 15:40:00,101.95,102.03,101.94,102.01,141900.0,76.8079,76.8682,76.8004,76.8531,141900.0
2014-06-19 15:45:00,102.01,102.01,101.97,101.98,118100.0,76.8531,76.8531,76.823,76.8305,118100.0
2014-06-19 15:50:00,101.98,101.98,101.89,101.93,79500.0,76.8305,76.8305,76.7627,76.7928,79500.0
2014-06-19 15:55:00,101.93,101.95,101.83,101.9,187600.0,76.7928,76.8079,76.7175,76.7702,187600.0
2014-06-20 09:30:00,102.2,102.2,101.98,102.07,2114300.0,76.9962,76.9962,76.8305,76.8983,2114300.0
2014-06-20 09:35:00,102.04,102.16,101.78,101.87,66500.0,76.8757,76.9661,76.6798,76.7476,66500.0
2014-06-20 09:40:00,101.88,101.92,101.66,101.68,54600.0,76.7552,76.7853,76.5894,76.6045,54600.0
2014-06-20 09:45:00,101.68,101.82,101.68,101.7,32400.0,76.6045,76.71,76.6045,76.6195,32400.0
2014-06-20 09:50:00,101.7,101.97,101.7,101.96,46300.0,76.6195,76.823,76.6195,76.8154,46300.0
2014-06-20 09:55:00,101.96,102.08,101.96,102.01,33000.0,76.8154,76.9058,76.8154,76.8531,33000.0
2014-06-20 10:00:00,102.03,102.1,101.99,101.99,30500.0,76.8682,76.9209,76.838,76.838,30500.0
2014-06-20 10:05:00,102.0,102.01,101.89,101.89,33500.0,76.8456,76.8531,76.7627,76.7627,33500.0
2014-06-20 10:10:00,101.9,102.1,101.9,102.05,42100.0,76.7702,76.9209,76.7702,76.8832,42100.0
2014-06-20 10:15:00,102.03,102.14,102.0,102.08,23200.0,76.8682,76.951,76.8456,76.9058,23200.0
2014-06-20 10:20:00,102.08,102.12,102.04,102.06,21700.0,76.9058,76.936,76.8757,76.8908,21700.0
2014-06-20 10:25:00,102.06,102.16,102.03,102.08,18600.0,76.8908,76.9661,76.8682,76.9058,18600.0
2014-06-20 10:30:00,102.08,102.18,102.08,102.18,19900.0,76.9058,76.9812,76.9058,76.9812,19900.0
2014-06-20 10:35:00,102.17,102.17,102.06,102.06,30100.0,76.9736,76.9736,76.8908,76.8908,30100.0
2014-06-20 10:40:00,102.04,102.17,102.04,102.12,18900.0,76.8757,76.9736,76.8757,76.936,18900.0
2014-06-20 10:45:00,102.12,102.2,102.11,102.17,34300.0,76.936,76.9962,76.9284,76.9736,34300.0
2014-06-20 10:50:00,102.17,102.18,102.1,102.1,20800.0,76.9736,76.9812,76.9209,76.9209,20800.0
2014-06-20 10:55:00,102.1,102.25,102.1,102.25,17000.0,76.9209,77.0339,76.9209,77.0339,17000.0
2014-06-20 11:00:00,102.24,102.29,102.24,102.25,24400.0,77.0264,77.064,77.0264,77.0339,24400.0
2014-06-20 11:05:00,102.26,102.27,102.22,102.22,27500.0,77.0414,77.049,77.0113,77.0113,27500.0
2014-06-20 11:10:00,102.22,102.27,102.22,102.23,19700.0,77.0113,77.049,77.0113,77.0188,19700.0
2014-06-20 11:15:00,102.23,102.25,102.22,102.24,12500.0,77.0188,77.0339,77.0113,77.0264,12500.0
2014-06-20 11:20:00,102.24,102.28,102.19,102.2,15900.0,77.0264,77.0565,76.9887,76.9962,15900.0
2014-06-20 11:25:00,102.2,102.25,102.15,102.23,25000.0,76.9962,77.0339,76.9586,77.0188,25000.0
2014-06-20 11:30:00,102.21,102.24,102.2,102.21,15300.0,77.0038,77.0264,76.9962,77.0038,15300.0
2014-06-20 11:35:00,102.2,102.22,102.19,102.21,16400.0,76.9962,77.0113,76.9887,77.0038,16400.0
2014-06-20 11:40:00,102.22,102.23,102.19,102.2,15100.0,77.0113,77.0188,76.9887,76.9962,15100.0
2014-06-20 11:45:00,102.21,102.26,102.19,102.25,22200.0,77.0038,77.0414,76.9887,77.0339,22200.0
2014-06-20 11:50:00,102.25,102.27,102.23,102.24,24300.0,77.0339,77.049,77.0188,77.0264,24300.0
2014-06-20 11:55:00,102.25,102.26,102.22,102.24,17600.0,77.0339,77.0414,77.0113,77.0264,17600.0
2014-06-20 12:00:00,102.25,102.3,102.23,102.23,25200.0,77.0339,77.0716,77.0188,77.0188,25200.0
2014-06-20 12:05:00,102.23,102.25,102.21,102.21,14700.0,77.0188,77.0339,77.0038,77.0038,14700.0
2014-06-20 12:10:00,102.21,102.26,102.21,102.24,15300.0,77.0038,77.0414,77.0038,77.0264,15300.0
2014-06-20 12:15:00,102.24,102.26,102.22,102.23,9400.0,77.0264,77.0414,77.0113,77.0188,9400.0
2014-06-20 12:20:00,102.22,102.23,102.19,102.19,11300.0,77.0113,77.0188,76.9887,76.9887,11300.0
2014-06-20 12:25:00,102.19,102.25,102.16,102.24,22900.0,76.9887,77.0339,76.9661,77.0264,22900.0
2014-06-20 12:30:00,102.24,102.25,102.21,102.23,19400.0,77.0264,77.0339,77.0038,77.0188,19400.0
2014-06-20 12:35:00,102.23,102.25,102.22,102.23,8000.0,77.0188,77.0339,77.0113,77.0188,8000.0
2014-06-20 12:40:00,102.23,102.25,102.22,102.25,10200.0,77.0188,77.0339,77.0113,77.0339,10200.0
2014-06-20 12:45:00,102.25,102.25,102.19,102.23,10100.0,77.0339,77.0339,76.9887,77.0188,10100.0
2014-06-20 12:50:00,102.22,102.24,102.2,102.23,9000.0,77.0113,77.0264,76.9962,77.0188,9000.0
2014-06-20 12:55:00,102.22,102.23,102.13,102.16,21800.0,77.0113,77.0188,76.9435,76.9661,21800.0
2014-06-20 13:00:00,102.17,102.18,102.1,102.12,29100.0,76.9736,76.9812,76.9209,76.936,29100.0
2014-06-20 13:05:00,102.12,102.17,102.1,102.11,15300.0,76.936,76.9736,76.9209,76.9284,15300.0
2014-06-20 13:10:00,102.11,102.2,102.08,102.16,24800.0,76.9284,76.9962,76.9058,76.9661,24800.0
2014-06-20 13:15:00,102.18,102.23,102.17,102.21,12100.0,76.9812,77.0188,76.9736,77.0038,12100.0
2014-06-20 13:20:00,102.21,102.21,102.18,102.2,12200.0,77.0038,77.0038,76.9812,76.9962,12200.0
2014-06-20 13:25:00,102.2,102.2,102.17,102.17,14000.0,76.9962,76.9962,76.9736,76.9736,14000.0
2014-06-20 13:30:00,102.17,102.21,102.13,102.16,11700.0,76.9736,77.0038,76.9435,76.9661,11700.0
2014-06-20 13:35:00,102.17,102.17,102.11,102.13,12200.0,76.9736,76.9736,76.9284,76.9435,12200.0
2014-06-20 13:40:00,102.14,102.15,102.1,102.1,10000.0,76.951,76.9586,76.9209,76.9209,10000.0
2014-06-20 13:45:00,102.1,102.12,102.09,102.11,18300.0,76.9209,76.936,76.9134,76.9284,18300.0
2014-06-20 13:50:00,102.11,102.19,102.11,102.17,24100.0,76.9284,76.9887,76.9284,76.9736,24100.0
2014-06-20 13:55:00,102.18,102.19,102.13,102.16,17600.0,76.9812,76.9887,76.9435,76.9661,17600.0
2014-06-20 14:00:00,102.16,102.16,102.09,102.09,20200.0,76.9661,76.9661,76.9134,76.9134,20200.0
2014-06-20 14:05:00,102.09,102.14,102.09,102.12,27600.0,76.9134,76.951,76.9134,76.936,27600.0
2014-06-20 14:10:00,102.11,102.15,102.11,102.13,16000.0,76.9284,76.9586,76.9284,76.9435,16000.0
2014-06-20 14:15:00,102.13,102.15,102.11,102.13,16800.0,76.9435,76.9586,76.9284,76.9435,16800.0
2014-06-20 14:20:00,102.12,102.13,102.08,102.08,20100.0,76.936,76.9435,76.9058,76.9058,20100.0
2014-06-20 14:25:00,102.08,102.09,102.04,102.05,41400.0,76.9058,76.9134,76.8757,76.8832,41400.0
2014-06-20 14:30:00,102.04,102.11,102.04,102.07,58000.0,76.8757,76.9284,76.8757,76.8983,58000.0
2014-06-20 14:35:00,102.08,102.11,102.05,102.08,17900.0,76.9058,76.9284,76.8832,76.9058,17900.0
2014-06-20 14:40:00,102.09,102.12,102.07,102.08,30100.0,76.9134,76.936,76.8983,76.9058,30100.0
2014-06-20 14:45:00,102.09,102.1,102.05,102.06,16800.0,76.9134,76.9209,76.8832,76.8908,16800.0
2014-06-20 14:50:00,102.06,102.07,102.03,102.05,30700.0,76.8908,76.8983,76.8682,76.8832,30700.0
2014-06-20 14:55:00,102.05,102.07,102.01,102.01,74400.0,76.8832,76.8983,76.8531,76.8531,74400.0
2014-06-20 15:00:00,102.02,102.02,101.95,101.99,36800.0,76.8606,76.8606,76.8079,76.838,36800.0
2014-06-20 15:05:00,101.99,102.02,101.99,102.01,23300.0,76.838,76.8606,76.838,76.8531,23300.0
2014-06-20 15:10:00,102.0,102.03,101.98,102.0,43300.0,76.8456,76.8682,76.8305,76.8456,43300.0
2014-06-20 15:15:00,102.0,102.01,101.98,101.99,29100.0,76.8456,76.8531,76.8305,76.838,29100.0
2014-06-20 15:20:00,101.99,101.99,101.93,101.97,35000.0,76.838,76.838,76.7928,76.823,35000.0
2014-06-20 15:25:00,101.98,102.01,101.97,101.97,26300.0,76.8305,76.8531,76.823,76.823,26300.0
2014-06-20 15:30:00,101.98,102.02,101.96,101.98,37700.0,76.8305,76.8606,76.8154,76.8305,37700.0
2014-06-20 15:35:00,101.98,102.05,101.94,102.05,42800.0,76.8305,76.8832,76.8004,76.8832,42800.0
2014-06-20 15:40:00,102.05,102.05,102.0,102.0,42900.0,76.8832,76.8832,76.8456,76.8456,42900.0
2014-06-20 15:45:00,102.01,102.01,101.92,101.92,82200.0,76.8531,76.8531,76.7853,76.7853,82200.0
2014-06-20 15:50:00,101.92,101.94,101.89,101.91,74900.0,76.7853,76.8004,76.7627,76.7778,74900.0
2014-06-20 15:55:00,101.91,101.93,101.9,101.93,113100.0,76.7778,76.7928,76.7702,76.7928,113100.0
2014-06-23 09:30:00,101.64,101.99,101.55,101.92,99100.0,76.5743,76.838,76.5065,76.7853,99100.0
2014-06-23 09:35:00,101.91,101.93,101.65,101.77,40400.0,76.7778,76.7928,76.5819,76.6723,40400.0
2014-06-23 09:40:00,101.81,101.86,101.56,101.57,28000.0,76.7024,76.7401,76.5141,76.5216,28000.0
2014-06-23 09:45:00,101.57,101.64,101.51,101.57,23400.0,76.5216,76.5743,76.4764,76.5216,23400.0
2014-06-23 09:50:00,101.57,101.81,101.57,101.79,25600.0,76.5216,76.7024,76.5216,76.6874,25600.0
2014-06-23 09:55:00,101.8,101.83,101.54,101.63,24100.0,76.6949,76.7175,76.499,76.5668,24100.0
2014-06-23 10:00:00,101.65,101.79,101.65,101.74,12300.0,76.5819,76.6874,76.5819,76.6497,12300.0
2014-06-23 10:05:00,101.75,101.88,101.73,101.88,14600.0,76.6572,76.7552,76.6422,76.7552,14600.0
2014-06-23 10:10:00,101.88,101.88,101.73,101.75,31000.0,76.7552,76.7552,76.6422,76.6572,31000.0
2014-06-23 10:15:00,101.73,101.76,101.67,101.72,34300.0,76.6422,76.6648,76.5969,76.6346,34300.0
2014-06-23 10:20:00,101.73,101.81,101.68,101.74,81400.0,76.6422,76.7024,76.6045,76.6497,81400.0
2014-06-23 10:25:00,101.74,101.77,101.61,101.63,21500.0,76.6497,76.6723,76.5517,76.5668,21500.0
2014-06-23 10:30:00,101.65,101.82,101.65,101.78,24400.0,76.5819,76.71,76.5819,76.6798,24400.0
2014-06-23 10:35:00,101.77,101.78,101.7,101.71,18000.0,76.6723,76.6798,76.6195,76.6271,18000.0
2014-06-23 10:40:00,101.7,101.8,101.7,101.71,33100.0,76.6195,76.6949,76.6195,76.6271,33100.0
2014-06-23 10:45:00,101.71,101.77,101.67,101.67,18200.0,76.6271,76.6723,76.5969,76.5969,18200.0
2014-06-23 10:50:00,101.67,101.68,101.59,101.61,31300.0,76.5969,76.6045,76.5367,76.5517,31300.0
2014-06-23 10:55:00,101.61,101.64,101.6,101.6,23500.0,76.5517,76.5743,76.5442,76.5442,23500.0
2014-06-23 11:00:00,101.6,101.71,101.59,101.71,16800.0,76.5442,76.6271,76.5367,76.6271,16800.0
2014-06-23 11:05:00,101.71,101.76,101.71,101.72,21000.0,76.6271,76.6648,76.6271,76.6346,21000.0
2014-06-23 11:10:00,101.73,101.77,101.73,101.75,19300.0,76.6422,76.6723,76.6422,76.6572,19300.0
2014-06-23 11:15:00,101.75,101.75,101.7,101.7,16900.0,76.6572,76.6572,76.6195,76.6195,16900.0
2014-06-23 11:20:00,101.7,101.74,101.64,101.72,19100.0,76.6195,76.6497,76.5743,76.6346,19100.0
2014-06-23 11:25:00,101.72,101.73,101.62,101.62,21600.0,76.6346,76.6422,76.5593,76.5593,21600.0
2014-06-23 11:30:00,101.63,101.69,101.61,101.69,17000.0,76.5668,76.612,76.5517,76.612,17000.0
2014-06-23 11:35:00,101.7,101.72,101.66,101.71,14900.0,76.6195,76.6346,76.5894,76.6271,14900.0
2014-06-23 11:40:00,101.7,101.75,101.66,101.71,9700.0,76.6195,76.6572,76.5894,76.6271,9700.0
2014-06-23 11:45:00,101.71,101.73,101.66,101.72,13600.0,76.6271,76.6422,76.5894,76.6346,13600.0
2014-06-23 11:50:00,101.72,101.78,101.72,101.76,11100.0,76.6346,76.6798,76.6346,76.6648,11100.0
2014-06-23 11:55:00,101.75,101.77,101.72,101.76,15500.0,76.6572,76.6723,76.6346,76.6648,15500.0
2014-06-23 12:00:00,101.76,101.79,101.75,101.76,15300.0,76.6648,76.6874,76.6572,76.6648,15300.0
2014-06-23 12:05:00,101.76,101.83,101.76,101.78,8200.0,76.6648,76.7175,76.6648,76.6798,8200.0
2014-06-23 12:10:00,101.78,101.84,101.73,101.82,16600.0,76.6798,76.725,76.6422,76.71,16600.0
2014-06-23 12:15:00,101.83,101.88,101.79,101.83,22000.0,76.7175,76.7552,76.6874,76.7175,22000.0
2014-06-23 12:20:00,101.84,101.88,101.84,101.86,8800.0,76.725,76.7552,76.725,76.7401,8800.0
2014-06-23 12:25:00,101.86,101.86,101.78,101.78,12600.0,76.7401,76.7401,76.6798,76.6798,12600.0
2014-06-23 12:30:00,101.78,101.82,101.75,101.76,11300.0,76.6798,76.71,76.6572,76.6648,11300.0
2014-06-23 12:35:00,101.76,101.78,101.73,101.78,8600.0,76.6648,76.6798,76.6422,76.6798,8600.0
2014-06-23 12:40:00,101.78,101.79,101.74,101.75,8400.0,76.6798,76.6874,76.6497,76.6572,8400.0
2014-06-23 12:45:00,101.76,101.79,101.74,101.74,10200.0,76.6648,76.6874,76.6497,76.6497,10200.0
2014-06-23 12:50:00,101.75,101.76,101.71,101.72,13800.0,76.6572,76.6648,76.6271,76.6346,13800.0
2014-06-23 12:55:00,101.73,101.74,101.69,101.7,8100.0,76.6422,76.6497,76.612,76.6195,8100.0
2014-06-23 13:00:00,101.69,101.71,101.67,101.67,8100.0,76.612,76.6271,76.5969,76.5969,8100.0
2014-06-23 13:05:00,101.67,101.67,101.65,101.65,9200.0,76.5969,76.5969,76.5819,76.5819,9200.0
2014-06-23 13:10:00,101.65,101.68,101.65,101.65,7100.0,76.5819,76.6045,76.5819,76.5819,7100.0
2014-06-23 13:15:00,101.65,101.72,101.65,101.67,12600.0,76.5819,76.6346,76.5819,76.5969,12600.0
2014-06-23 13:20:00,101.67,101.68,101.65,101.65,11500.0,76.5969,76.6045,76.5819,76.5819,11500.0
2014-06-23 13:25:00,101.65,101.73,101.64,101.73,11400.0,76.5819,76.6422,76.5743,76.6422,11400.0
2014-06-23 13:30:00,101.74,101.74,101.64,101.72,21900.0,76.6497,76.6497,76.5743,76.6346,21900.0
2014-06-23 13:35:00,101.72,101.73,101.65,101.66,15700.0,76.6346,76.6422,76.5819,76.5894,15700.0
2014-06-23 13:40:00,101.67,101.72,101.65,101.71,13900.0,76.5969,76.6346,76.5819,76.6271,13900.0
2014-06-23 13:45:00,101.71,101.74,101.71,101.71,11500.0,76.6271,76.6497,76.6271,76.6271,11500.0
2014-06-23 13:50:00,101.72,101.74,101.68,101.68,18900.0,76.6346,76.6497,76.6045,76.6045,18900.0
2014-06-23 13:55:00,101.69,101.73,101.67,101.73,15000.0,76.612,76.6422,76.5969,76.6422,15000.0
2014-06-23 14:00:00,101.73,101.75,101.71,101.72,13300.0,76.6422,76.6572,76.6271,76.6346,13300.0
2014-06-23 14:05:00,101.71,101.74,101.71,101.72,15400.0,76.6271,76.6497,76.6271,76.6346,15400.0
2014-06-23 14:10:00,101.72,101.72,101.7,101.7,19500.0,76.6346,76.6346,76.6195,76.6195,19500.0
2014-06-23 14:15:00,101.71,101.79,101.7,101.78,14800.0,76.6271,76.6874,76.6195,76.6798,14800.0
2014-06-23 14:20:00,101.78,101.79,101.75,101.78,14600.0,76.6798,76.6874,76.6572,76.6798,14600.0
2014-06-23 14:25:00,101.79,101.79,101.75,101.76,15200.0,76.6874,76.6874,76.6572,76.6648,15200.0
2014-06-23 14:30:00,101.77,101.8,101.75,101.76,14000.0,76.6723,76.6949,76.6572,76.6648,14000.0
2014-06-23 14:35:00,101.77,101.79,101.75,101.78,16100.0,76.6723,76.6874,76.6572,76.6798,16100.0
2014-06-23 14:40:00,101.79,101.81,101.76,101.76,27700.0,76.6874,76.7024,76.6648,76.6648,27700.0
2014-06-23 14:45:00,101.75,101.77,101.74,101.74,16400.0,76.6572,76.6723,76.6497,76.6497,16400.0
2014-06-23 14:50:00,101.74,101.74,101.68,101.7,27400.0,76.6497,76.6497,76.6045,76.6195,27400.0
2014-06-23 14:55:00,101.7,101.71,101.65,101.67,29200.0,76.6195,76.6271,76.5819,76.5969,29200.0
2014-06-23 15:00:00,101.67,101.73,101.67,101.73,20800.0,76.5969,76.6422,76.5969,76.6422,20800.0
2014-06-23 15:05:00,101.72,101.77,101.72,101.76,25300.0,76.6346,76.6723,76.6346,76.6648,25300.0
2014-06-23 15:10:00,101.76,101.78,101.75,101.77,14600.0,76.6648,76.6798,76.6572,76.6723,14600.0
2014-06-23 15:15:00,101.76,101.78,101.75,101.77,14700.0,76.6648,76.6798,76.6572,76.6723,14700.0
2014-06-23 15:20:00,101.77,101.8,101.74,101.78,31500.0,76.6723,76.6949,76.6497,76.6798,31500.0
2014-06-23 15:25:00,101.78,101.82,101.76,101.76,23000.0,76.6798,76.71,76.6648,76.6648,23000.0
2014-06-23 15:30:00,101.77,101.84,101.76,101.83,30800.0,76.6723,76.725,76.6648,76.7175,30800.0
2014-06-23 15:35:00,101.82,101.83,101.75,101.79,31000.0,76.71,76.7175,76.6572,76.6874,31000.0
2014-06-23 15:40:00,101.8,101.82,101.77,101.77,26100.0,76.6949,76.71,76.6723,76.6723,26100.0
2014-06-23 15:45:00,101.77,101.92,101.77,101.92,105200.0,76.6723,76.7853,76.6723,76.7853,105200.0
2014-06-23 15:50:00,101.91,101.93,101.86,101.92,61200.0,76.7778,76.7928,76.7401,76.7853,61200.0
2014-06-23 15:55:00,101.93,101.95,101.84,101.88,210300.0,76.7928,76.8079,76.725,76.7552,210300.0
2014-06-24 09:30:00,101.84,102.18,101.73,102.11,213700.0,76.725,76.9812,76.6422,76.9284,213700.0
2014-06-24 09:35:00,102.09,102.14,101.84,101.86,48900.0,76.9134,76.951,76.725,76.7401,48900.0
2014-06-24 09:40:00,101.85,102.03,101.84,101.95,74400.0,76.7326,76.8682,76.725,76.8079,74400.0
2014-06-24 09:45:00,101.95,101.98,101.88,101.88,34800.0,76.8079,76.8305,76.7552,76.7552,34800.0
2014-06-24 09:50:00,101.89,101.89,101.79,101.81,11600.0,76.7627,76.7627,76.6874,76.7024,11600.0
2014-06-24 09:55:00,101.82,101.92,101.79,101.9,112000.0,76.71,76.7853,76.6874,76.7702,112000.0
2014-06-24 10:00:00,101.91,101.99,101.88,101.94,25500.0,76.7778,76.838,76.7552,76.8004,25500.0
2014-06-24 10:05:00,101.93,101.99,101.91,101.92,44800.0,76.7928,76.838,76.7778,76.7853,44800.0
2014-06-24 10:10:00,101.93,101.93,101.84,101.84,28900.0,76.7928,76.7928,76.725,76.725,28900.0
2014-06-24 10:15:00,101.84,101.98,101.84,101.98,13600.0,76.725,76.8305,76.725,76.8305,13600.0
2014-06-24 10:20:00,102.0,102.0,101.95,101.98,12900.0,76.8456,76.8456,76.8079,76.8305,12900.0
2014-06-24 10:25:00,101.96,101.97,101.9,101.94,23300.0,76.8154,76.823,76.7702,76.8004,23300.0
2014-06-24 10:30:00,101.93,101.99,101.93,101.99,26900.0,76.7928,76.838,76.7928,76.838,26900.0
2014-06-24 10:35:00,101.99,101.99,101.94,101.95,23700.0,76.838,76.838,76.8004,76.8079,23700.0
2014-06-24 10:40:00,101.95,101.95,101.89,101.89,72400.0,76.8079,76.8079,76.7627,76.7627,72400.0
2014-06-24 10:45:00,101.88,101.91,101.84,101.86,50200.0,76.7552,76.7778,76.725,76.7401,50200.0
2014-06-24 10:50:00,101.86,101.87,101.8,101.8,26000.0,76.7401,76.7476,76.6949,76.6949,26000.0
2014-06-24 10:55:00,101.81,101.83,101.8,101.8,19700.0,76.7024,76.7175,76.6949,76.6949,19700.0
2014-06-24 11:00:00,101.81,101.88,101.8,101.86,21200.0,76.7024,76.7552,76.6949,76.7401,21200.0
2014-06-24 11:05:00,101.86,101.87,101.8,101.82,22500.0,76.7401,76.7476,76.6949,76.71,22500.0
2014-06-24 11:10:00,101.81,101.85,101.8,101.85,21000.0,76.7024,76.7326,76.6949,76.7326,21000.0
2014-06-24 11:15:00,101.85,101.93,101.84,101.92,20300.0,76.7326,76.7928,76.725,76.7853,20300.0
2014-06-24 11:20:00,101.91,101.92,101.85,101.91,39900.0,76.7778,76.7853,76.7326,76.7778,39900.0
2014-06-24 11:25:00,101.91,101.92,101.86,101.9,23600.0,76.7778,76.7853,76.7401,76.7702,23600.0
2014-06-24 11:30:00,101.88,101.9,101.85,101.85,12900.0,76.7552,76.7702,76.7326,76.7326,12900.0
2014-06-24 11:35:00,101.85,101.87,101.83,101.86,10300.0,76.7326,76.7476,76.7175,76.7401,10300.0
2014-06-24 11:40:00,101.87,101.9,101.83,101.85,56300.0,76.7476,76.7702,76.7175,76.7326,56300.0
2014-06-24 11:45:00,101.85,101.87,101.82,101.83,37100.0,76.7326,76.7476,76.71,76.7175,37100.0
2014-06-24 11:50:00,101.83,101.83,101.81,101.81,14100.0,76.7175,76.7175,76.7024,76.7024,14100.0
2014-06-24 11:55:00,101.8,101.86,101.8,101.84,13900.0,76.6949,76.7401,76.6949,76.725,13900.0
2014-06-24 12:00:00,101.84,101.88,101.8,101.87,22000.0,76.725,76.7552,76.6949,76.7476,22000.0
2014-06-24 12:05:00,101.88,101.9,101.86,101.87,22800.0,76.7552,76.7702,76.7401,76.7476,22800.0
2014-06-24 12:10:00,101.88,101.89,101.86,101.86,19900.0,76.7552,76.7627,76.7401,76.7401,19900.0
2014-06-24 12:15:00,101.87,101.9,101.86,101.87,20900.0,76.7476,76.7702,76.7401,76.7476,20900.0
2014-06-24 12:20:00,101.86,101.87,101.85,101.86,12700.0,76.7401,76.7476,76.7326,76.7401,12700.0
2014-06-24 12:25:00,101.87,101.87,101.81,101.85,16800.0,76.7476,76.7476,76.7024,76.7326,16800.0
2014-06-24 12:30:00,101.85,101.85,101.81,101.81,22500.0,76.7326,76.7326,76.7024,76.7024,22500.0
2014-06-24 12:35:00,101.81,101.82,101.8,101.81,17800.0,76.7024,76.71,76.6949,76.7024,17800.0
2014-06-24 12:40:00,101.81,101.83,101.8,101.82,24900.0,76.7024,76.7175,76.6949,76.71,24900.0
2014-06-24 12:45:00,101.82,101.83,101.77,101.79,69100.0,76.71,76.7175,76.6723,76.6874,69100.0
2014-06-24 12:50:00,101.79,101.79,101.76,101.78,16700.0,76.6874,76.6874,76.6648,76.6798,16700.0
2014-06-24 12:55:00,101.78,101.82,101.77,101.81,11300.0,76.6798,76.71,76.6723,76.7024,11300.0
2014-06-24 13:00:00,101.82,101.82,101.76,101.77,12100.0,76.71,76.71,76.6648,76.6723,12100.0
2014-06-24 13:05:00,101.77,101.77,101.7,101.75,47800.0,76.6723,76.6723,76.6195,76.6572,47800.0
2014-06-24 13:10:00,101.75,101.8,101.74,101.76,14100.0,76.6572,76.6949,76.6497,76.6648,14100.0
2014-06-24 13:15:00,101.75,101.76,101.67,101.74,26300.0,76.6572,76.6648,76.5969,76.6497,26300.0
2014-06-24 13:20:00,101.73,101.74,101.69,101.71,27200.0,76.6422,76.6497,76.612,76.6271,27200.0
2014-06-24 13:25:00,101.71,101.73,101.7,101.71,20100.0,76.6271,76.6422,76.6195,76.6271,20100.0
2014-06-24 13:30:00,101.71,101.8,101.7,101.8,20100.0,76.6271,76.6949,76.6195,76.6949,20100.0
2014-06-24 13:35:00,101.8,101.8,101.73,101.75,61700.0,76.6949,76.6949,76.6422,76.6572,61700.0
2014-06-24 13:40:00,101.75,101.76,101.69,101.72,19300.0,76.6572,76.6648,76.612,76.6346,19300.0
2014-06-24 13:45:00,101.72,101.81,101.71,101.8,18300.0,76.6346,76.7024,76.6271,76.6949,18300.0
2014-06-24 13:50:00,101.8,101.8,101.69,101.7,32000.0,76.6949,76.6949,76.612,76.6195,32000.0
2014-06-24 13:55:00,101.7,101.7,101.65,101.67,21000.0,76.6195,76.6195,76.5819,76.5969,21000.0
2014-06-24 14:00:00,101.67,101.71,101.67,101.69,46300.0,76.5969,76.6271,76.5969,76.612,46300.0
2014-06-24 14:05:00,101.69,101.77,101.68,101.77,23000.0,76.612,76.6723,76.6045,76.6723,23000.0
2014-06-24 14:10:00,101.77,101.8,101.73,101.73,31400.0,76.6723,76.6949,76.6422,76.6422,31400.0
2014-06-24 14:15:00,101.74,101.77,101.73,101.77,16500.0,76.6497,76.6723,76.6422,76.6723,16500.0
2014-06-24 14:20:00,101.76,101.8,101.72,101.73,31500.0,76.6648,76.6949,76.6346,76.6422,31500.0
2014-06-24 14:25:00,101.72,101.73,101.61,101.64,47100.0,76.6346,76.6422,76.5517,76.5743,47100.0
2014-06-24 14:30:00,101.64,101.64,101.51,101.51,61000.0,76.5743,76.5743,76.4764,76.4764,61000.0
2014-06-24 14:35:00,101.52,101.6,101.52,101.59,45200.0,76.4839,76.5442,76.4839,76.5367,45200.0
2014-06-24 14:40:00,101.6,101.66,101.59,101.66,26300.0,76.5442,76.5894,76.5367,76.5894,26300.0
2014-06-24 14:45:00,101.66,101.73,101.65,101.72,25200.0,76.5894,76.6422,76.5819,76.6346,25200.0
2014-06-24 14:50:00,101.72,101.73,101.64,101.69,29900.0,76.6346,76.6422,76.5743,76.612,29900.0
2014-06-24 14:55:00,101.68,101.71,101.66,101.7,31700.0,76.6045,76.6271,76.5894,76.6195,31700.0
2014-06-24 15:00:00,101.7,101.7,101.6,101.65,44900.0,76.6195,76.6195,76.5442,76.5819,44900.0
2014-06-24 15:05:00,101.65,101.67,101.54,101.56,60400.0,76.5819,76.5969,76.499,76.5141,60400.0
2014-06-24 15:10:00,101.55,101.56,101.43,101.44,73300.0,76.5065,76.5141,76.4161,76.4237,73300.0
2014-06-24 15:15:00,101.44,101.51,101.42,101.47,99000.0,76.4237,76.4764,76.4086,76.4463,99000.0
2014-06-24 15:20:00,101.46,101.49,101.41,101.49,56200.0,76.4387,76.4613,76.4011,76.4613,56200.0
2014-06-24 15:25:00,101.49,101.52,101.44,101.47,78800.0,76.4613,76.4839,76.4237,76.4463,78800.0
2014-06-24 15:30:00,101.47,101.54,101.45,101.5,119000.0,76.4463,76.499,76.4312,76.4689,119000.0
2014-06-24 15:35:00,101.5,101.58,101.46,101.58,71400.0,76.4689,76.5291,76.4387,76.5291,71400.0
2014-06-24 15:40:00,101.58,101.64,101.55,101.62,66000.0,76.5291,76.5743,76.5065,76.5593,66000.0
2014-06-24 15:45:00,101.62,101.66,101.6,101.65,62300.0,76.5593,76.5894,76.5442,76.5819,62300.0
2014-06-24 15:50:00,101.65,101.66,101.5,101.5,160500.0,76.5819,76.5894,76.4689,76.4689,160500.0
2014-06-24 15:55:00,101.51,101.56,101.43,101.47,312000.0,76.4764,76.5141,76.4161,76.4463,312000.0
2014-06-25 09:30:00,101.09,101.37,101.03,101.2,166500.0,76.16,76.3709,76.1148,76.2429,166500.0
2014-06-25 09:35:00,101.24,101.26,101.06,101.16,47300.0,76.273,76.2881,76.1374,76.2127,47300.0
2014-06-25 09:40:00,101.15,101.25,101.09,101.21,20100.0,76.2052,76.2805,76.16,76.2504,20100.0
2014-06-25 09:45:00,101.24,101.3,101.17,101.26,113600.0,76.273,76.3182,76.2203,76.2881,113600.0
2014-06-25 09:50:00,101.28,101.5,101.24,101.44,34900.0,76.3031,76.4689,76.273,76.4237,34900.0
2014-06-25 09:55:00,101.46,101.46,101.31,101.31,28300.0,76.4387,76.4387,76.3257,76.3257,28300.0
2014-06-25 10:00:00,101.34,101.42,101.31,101.42,63500.0,76.3483,76.4086,76.3257,76.4086,63500.0
2014-06-25 10:05:00,101.42,101.49,101.4,101.41,33000.0,76.4086,76.4613,76.3935,76.4011,33000.0
2014-06-25 10:10:00,101.42,101.49,101.4,101.44,81000.0,76.4086,76.4613,76.3935,76.4237,81000.0
2014-06-25 10:15:00,101.43,101.46,101.37,101.46,37900.0,76.4161,76.4387,76.3709,76.4387,37900.0
2014-06-25 10:20:00,101.46,101.47,101.27,101.3,41600.0,76.4387,76.4463,76.2956,76.3182,41600.0
2014-06-25 10:25:00,101.3,101.41,101.3,101.32,41900.0,76.3182,76.4011,76.3182,76.3333,41900.0
2014-06-25 10:30:00,101.31,101.44,101.28,101.38,27100.0,76.3257,76.4237,76.3031,76.3785,27100.0
2014-06-25 10:35:00,101.39,101.4,101.34,101.4,45000.0,76.386,76.3935,76.3483,76.3935,45000.0
2014-06-25 10:40:00,101.41,101.47,101.4,101.46,16400.0,76.4011,76.4463,76.3935,76.4387,16400.0
2014-06-25 10:45:00,101.45,101.49,101.41,101.43,10300.0,76.4312,76.4613,76.4011,76.4161,10300.0
2014-06-25 10:50:00,101.44,101.5,101.41,101.46,38000.0,76.4237,76.4689,76.4011,76.4387,38000.0
2014-06-25 10:55:00,101.47,101.49,101.41,101.48,25200.0,76.4463,76.4613,76.4011,76.4538,25200.0
2014-06-25 11:00:00,101.48,101.5,101.45,101.47,31400.0,76.4538,76.4689,76.4312,76.4463,31400.0
2014-06-25 11:05:00,101.47,101.55,101.47,101.54,21900.0,76.4463,76.5065,76.4463,76.499,21900.0
2014-06-25 11:10:00,101.55,101.64,101.55,101.6,59400.0,76.5065,76.5743,76.5065,76.5442,59400.0
2014-06-25 11:15:00,101.6,101.74,101.57,101.73,48800.0,76.5442,76.6497,76.5216,76.6422,48800.0
2014-06-25 11:20:00,101.74,101.76,101.7,101.71,36500.0,76.6497,76.6648,76.6195,76.6271,36500.0
2014-06-25 11:25:00,101.71,101.77,101.71,101.74,22400.0,76.6271,76.6723,76.6271,76.6497,22400.0
2014-06-25 11:30:00,101.75,101.77,101.71,101.74,25400.0,76.6572,76.6723,76.6271,76.6497,25400.0
2014-06-25 11:35:00,101.73,101.75,101.64,101.74,28300.0,76.6422,76.6572,76.5743,76.6497,28300.0
2014-06-25 11:40:00,101.74,101.86,101.73,101.85,42600.0,76.6497,76.7401,76.6422,76.7326,42600.0
2014-06-25 11:45:00,101.85,101.9,101.71,101.72,73000.0,76.7326,76.7702,76.6271,76.6346,73000.0
2014-06-25 11:50:00,101.72,101.75,101.7,101.74,16100.0,76.6346,76.6572,76.6195,76.6497,16100.0
2014-06-25 11:55:00,101.73,101.78,101.72,101.77,30300.0,76.6422,76.6798,76.6346,76.6723,30300.0
2014-06-25 12:00:00,101.77,101.79,101.74,101.76,21800.0,76.6723,76.6874,76.6497,76.6648,21800.0
2014-06-25 12:05:00,101.76,101.79,101.74,101.74,23900.0,76.6648,76.6874,76.6497,76.6497,23900.0
2014-06-25 12:10:00,101.75,101.75,101.68,101.69,30000.0,76.6572,76.6572,76.6045,76.612,30000.0
2014-06-25 12:15:00,101.69,101.7,101.64,101.66,33100.0,76.612,76.6195,76.5743,76.5894,33100.0
2014-06-25 12:20:00,101.65,101.71,101.63,101.7,13800.0,76.5819,76.6271,76.5668,76.6195,13800.0
2014-06-25 12:25:00,101.7,101.76,101.7,101.75,8600.0,76.6195,76.6648,76.6195,76.6572,8600.0
2014-06-25 12:30:00,101.74,101.79,101.74,101.76,11600.0,76.6497,76.6874,76.6497,76.6648,11600.0
2014-06-25 12:35:00,101.76,101.83,101.76,101.82,11700.0,76.6648,76.7175,76.6648,76.71,11700.0
2014-06-25 12:40:00,101.82,101.82,101.71,101.71,21200.0,76.71,76.71,76.6271,76.6271,21200.0
2014-06-25 12:45:00,101.71,101.76,101.7,101.76,9000.0,76.6271,76.6648,76.6195,76.6648,9000.0
2014-06-25 12:50:00,101.76,101.77,101.71,101.73,20200.0,76.6648,76.6723,76.6271,76.6422,20200.0
2014-06-25 12:55:00,101.73,101.75,101.7,101.71,9500.0,76.6422,76.6572,76.6195,76.6271,9500.0
2014-06-25 13:00:00,101.72,101.85,101.69,101.85,33000.0,76.6346,76.7326,76.612,76.7326,33000.0
2014-06-25 13:05:00,101.85,101.85,101.74,101.75,34700.0,76.7326,76.7326,76.6497,76.6572,34700.0
2014-06-25 13:10:00,101.75,101.79,101.71,101.74,27400.0,76.6572,76.6874,76.6271,76.6497,27400.0
2014-06-25 13:15:00,101.73,101.75,101.66,101.69,11300.0,76.6422,76.6572,76.5894,76.612,11300.0
2014-06-25 13:20:00,101.68,101.73,101.66,101.7,6100.0,76.6045,76.6422,76.5894,76.6195,6100.0
2014-06-25 13:25:00,101.69,101.71,101.65,101.66,9800.0,76.612,76.6271,76.5819,76.5894,9800.0
2014-06-25 13:30:00,101.67,101.68,101.61,101.62,11700.0,76.5969,76.6045,76.5517,76.5593,11700.0
2014-06-25 13:35:00,101.62,101.66,101.62,101.62,15900.0,76.5593,76.5894,76.5593,76.5593,15900.0
2014-06-25 13:40:00,101.62,101.64,101.6,101.61,9500.0,76.5593,76.5743,76.5442,76.5517,9500.0
2014-06-25 13:45:00,101.61,101.66,101.6,101.63,13400.0,76.5517,76.5894,76.5442,76.5668,13400.0
2014-06-25 13:50:00,101.65,101.71,101.63,101.71,15500.0,76.5819,76.6271,76.5668,76.6271,15500.0
2014-06-25 13:55:00,101.7,101.73,101.69,101.72,16900.0,76.6195,76.6422,76.612,76.6346,16900.0
2014-06-25 14:00:00,101.72,101.77,101.72,101.76,15100.0,76.6346,76.6723,76.6346,76.6648,15100.0
2014-06-25 14:05:00,101.76,101.76,101.65,101.65,13700.0,76.6648,76.6648,76.5819,76.5819,13700.0
2014-06-25 14:10:00,101.65,101.73,101.65,101.71,22800.0,76.5819,76.6422,76.5819,76.6271,22800.0
2014-06-25 14:15:00,101.73,101.73,101.68,101.7,16300.0,76.6422,76.6422,76.6045,76.6195,16300.0
2014-06-25 14:20:00,101.7,101.75,101.7,101.74,47000.0,76.6195,76.6572,76.6195,76.6497,47000.0
2014-06-25 14:25:00,101.76,101.76,101.71,101.72,16900.0,76.6648,76.6648,76.6271,76.6346,16900.0
2014-06-25 14:30:00,101.71,101.73,101.69,101.73,27800.0,76.6271,76.6422,76.612,76.6422,27800.0
2014-06-25 14:35:00,101.73,101.73,101.68,101.68,15800.0,76.6422,76.6422,76.6045,76.6045,15800.0
2014-06-25 14:40:00,101.68,101.73,101.66,101.67,13200.0,76.6045,76.6422,76.5894,76.5969,13200.0
2014-06-25 14:45:00,101.66,101.71,101.66,101.69,11800.0,76.5894,76.6271,76.5894,76.612,11800.0
2014-06-25 14:50:00,101.7,101.72,101.63,101.64,33100.0,76.6195,76.6346,76.5668,76.5743,33100.0
2014-06-25 14:55:00,101.63,101.64,101.54,101.6,37600.0,76.5668,76.5743,76.499,76.5442,37600.0
2014-06-25 15:00:00,101.59,101.65,101.59,101.62,14200.0,76.5367,76.5819,76.5367,76.5593,14200.0
2014-06-25 15:05:00,101.62,101.65,101.62,101.62,11400.0,76.5593,76.5819,76.5593,76.5593,11400.0
2014-06-25 15:10:00,101.62,101.67,101.61,101.67,20100.0,76.5593,76.5969,76.5517,76.5969,20100.0
2014-06-25 15:15:00,101.67,101.71,101.66,101.69,41600.0,76.5969,76.6271,76.5894,76.612,41600.0
2014-06-25 15:20:00,101.7,101.73,101.62,101.66,48700.0,76.6195,76.6422,76.5593,76.5894,48700.0
2014-06-25 15:25:00,101.66,101.66,101.59,101.61,20900.0,76.5894,76.5894,76.5367,76.5517,20900.0
2014-06-25 15:30:00,101.61,101.66,101.61,101.66,20100.0,76.5517,76.5894,76.5517,76.5894,20100.0
2014-06-25 15:35:00,101.66,101.73,101.66,101.72,49000.0,76.5894,76.6422,76.5894,76.6346,49000.0
2014-06-25 15:40:00,101.73,101.73,101.64,101.65,30100.0,76.6422,76.6422,76.5743,76.5819,30100.0
2014-06-25 15:45:00,101.65,101.68,101.6,101.6,51600.0,76.5819,76.6045,76.5442,76.5442,51600.0
2014-06-25 15:50:00,101.61,101.64,101.61,101.62,47100.0,76.5517,76.5743,76.5517,76.5593,47100.0
2014-06-25 15:55:00,101.62,101.64,101.58,101.62,79500.0,76.5593,76.5743,76.5291,76.5593,79500.0
2014-06-26 09:30:00,101.61,101.89,101.6,101.69,135600.0,76.5517,76.7627,76.5442,76.612,135600.0
2014-06-26 09:35:00,101.71,101.77,101.65,101.68,51200.0,76.6271,76.6723,76.5819,76.6045,51200.0
2014-06-26 09:40:00,101.68,101.72,101.48,101.67,94900.0,76.6045,76.6346,76.4538,76.5969,94900.0
2014-06-26 09:45:00,101.63,101.63,101.42,101.43,32800.0,76.5668,76.5668,76.4086,76.4161,32800.0
2014-06-26 09:50:00,101.42,101.45,101.21,101.22,63400.0,76.4086,76.4312,76.2504,76.2579,63400.0
2014-06-26 09:55:00,101.22,101.24,101.07,101.12,109800.0,76.2579,76.273,76.1449,76.1826,109800.0
2014-06-26 10:00:00,101.13,101.29,101.13,101.27,42300.0,76.1901,76.3107,76.1901,76.2956,42300.0
2014-06-26 10:05:00,101.26,101.35,101.23,101.34,34700.0,76.2881,76.3559,76.2655,76.3483,34700.0
2014-06-26 10:10:00,101.35,101.43,101.35,101.38,20100.0,76.3559,76.4161,76.3559,76.3785,20100.0
2014-06-26 10:15:00,101.42,101.44,101.34,101.39,22900.0,76.4086,76.4237,76.3483,76.386,22900.0
2014-06-26 10:20:00,101.38,101.44,101.26,101.27,34600.0,76.3785,76.4237,76.2881,76.2956,34600.0
2014-06-26 10:25:00,101.28,101.29,101.21,101.27,17600.0,76.3031,76.3107,76.2504,76.2956,17600.0
2014-06-26 10:30:00,101.29,101.31,101.24,101.3,19000.0,76.3107,76.3257,76.273,76.3182,19000.0
2014-06-26 10:35:00,101.3,101.35,101.21,101.27,19500.0,76.3182,76.3559,76.2504,76.2956,19500.0
2014-06-26 10:40:00,101.27,101.35,101.25,101.33,20900.0,76.2956,76.3559,76.2805,76.3408,20900.0
2014-06-26 10:45:00,101.33,101.33,101.2,101.22,18700.0,76.3408,76.3408,76.2429,76.2579,18700.0
2014-06-26 10:50:00,101.23,101.31,101.22,101.29,20100.0,76.2655,76.3257,76.2579,76.3107,20100.0
2014-06-26 10:55:00,101.27,101.32,101.23,101.32,12000.0,76.2956,76.3333,76.2655,76.3333,12000.0
2014-06-26 11:00:00,101.31,101.42,101.31,101.41,16800.0,76.3257,76.4086,76.3257,76.4011,16800.0
2014-06-26 11:05:00,101.41,101.47,101.41,101.41,9900.0,76.4011,76.4463,76.4011,76.4011,9900.0
2014-06-26 11:10:00,101.42,101.46,101.38,101.39,15400.0,76.4086,76.4387,76.3785,76.386,15400.0
2014-06-26 11:15:00,101.4,101.41,101.32,101.36,21900.0,76.3935,76.4011,76.3333,76.3634,21900.0
2014-06-26 11:20:00,101.36,101.49,101.36,101.48,15900.0,76.3634,76.4613,76.3634,76.4538,15900.0
2014-06-26 11:25:00,101.48,101.49,101.39,101.43,31100.0,76.4538,76.4613,76.386,76.4161,31100.0
2014-06-26 11:30:00,101.43,101.46,101.39,101.45,14200.0,76.4161,76.4387,76.386,76.4312,14200.0
2014-06-26 11:35:00,101.46,101.53,101.46,101.51,11600.0,76.4387,76.4915,76.4387,76.4764,11600.0
2014-06-26 11:40:00,101.52,101.54,101.47,101.52,15100.0,76.4839,76.499,76.4463,76.4839,15100.0
2014-06-26 11:45:00,101.52,101.56,101.49,101.54,14000.0,76.4839,76.5141,76.4613,76.499,14000.0
2014-06-26 11:50:00,101.56,101.59,101.55,101.59,20400.0,76.5141,76.5367,76.5065,76.5367,20400.0
2014-06-26 11:55:00,101.59,101.59,101.5,101.51,13800.0,76.5367,76.5367,76.4689,76.4764,13800.0
2014-06-26 12:00:00,101.51,101.56,101.51,101.53,10600.0,76.4764,76.5141,76.4764,76.4915,10600.0
2014-06-26 12:05:00,101.53,101.54,101.41,101.44,15000.0,76.4915,76.499,76.4011,76.4237,15000.0
2014-06-26 12:10:00,101.43,101.47,101.36,101.39,10300.0,76.4161,76.4463,76.3634,76.386,10300.0
2014-06-26 12:15:00,101.39,101.39,101.34,101.39,14700.0,76.386,76.386,76.3483,76.386,14700.0
2014-06-26 12:20:00,101.39,101.4,101.36,101.38,8800.0,76.386,76.3935,76.3634,76.3785,8800.0
2014-06-26 12:25:00,101.38,101.4,101.36,101.4,10800.0,76.3785,76.3935,76.3634,76.3935,10800.0
2014-06-26 12:30:00,101.4,101.46,101.37,101.43,11800.0,76.3935,76.4387,76.3709,76.4161,11800.0
2014-06-26 12:35:00,101.43,101.44,101.37,101.4,19200.0,76.4161,76.4237,76.3709,76.3935,19200.0
2014-06-26 12:40:00,101.4,101.42,101.38,101.42,13000.0,76.3935,76.4086,76.3785,76.4086,13000.0
2014-06-26 12:45:00,101.42,101.43,101.37,101.39,12700.0,76.4086,76.4161,76.3709,76.386,12700.0
2014-06-26 12:50:00,101.39,101.41,101.37,101.41,9900.0,76.386,76.4011,76.3709,76.4011,9900.0
2014-06-26 12:55:00,101.41,101.43,101.39,101.39,16900.0,76.4011,76.4161,76.386,76.386,16900.0
2014-06-26 13:00:00,101.39,101.43,101.38,101.42,12100.0,76.386,76.4161,76.3785,76.4086,12100.0
2014-06-26 13:05:00,101.43,101.47,101.43,101.45,10200.0,76.4161,76.4463,76.4161,76.4312,10200.0
2014-06-26 13:10:00,101.46,101.48,101.4,101.4,13700.0,76.4387,76.4538,76.3935,76.3935,13700.0
2014-06-26 13:15:00,101.4,101.42,101.36,101.38,16000.0,76.3935,76.4086,76.3634,76.3785,16000.0
2014-06-26 13:20:00,101.38,101.41,101.35,101.38,50700.0,76.3785,76.4011,76.3559,76.3785,50700.0
2014-06-26 13:25:00,101.38,101.41,101.37,101.4,47600.0,76.3785,76.4011,76.3709,76.3935,47600.0
2014-06-26 13:30:00,101.41,101.41,101.37,101.38,28900.0,76.4011,76.4011,76.3709,76.3785,28900.0
2014-06-26 13:35:00,101.37,101.38,101.32,101.34,59600.0,76.3709,76.3785,76.3333,76.3483,59600.0
2014-06-26 13:40:00,101.34,101.37,101.33,101.36,52600.0,76.3483,76.3709,76.3408,76.3634,52600.0
2014-06-26 13:45:00,101.37,101.38,101.34,101.35,17800.0,76.3709,76.3785,76.3483,76.3559,17800.0
2014-06-26 13:50:00,101.35,101.35,101.32,101.33,16200.0,76.3559,76.3559,76.3333,76.3408,16200.0
2014-06-26 13:55:00,101.33,101.34,101.29,101.29,26500.0,76.3408,76.3483,76.3107,76.3107,26500.0
2014-06-26 14:00:00,101.29,101.31,101.28,101.29,18100.0,76.3107,76.3257,76.3031,76.3107,18100.0
2014-06-26 14:05:00,101.29,101.29,101.26,101.27,34200.0,76.3107,76.3107,76.2881,76.2956,34200.0
2014-06-26 14:10:00,101.27,101.3,101.24,101.27,25300.0,76.2956,76.3182,76.273,76.2956,25300.0
2014-06-26 14:15:00,101.27,101.31,101.23,101.24,23200.0,76.2956,76.3257,76.2655,76.273,23200.0
2014-06-26 14:20:00,101.25,101.29,101.25,101.29,20700.0,76.2805,76.3107,76.2805,76.3107,20700.0
2014-06-26 14:25:00,101.28,101.31,101.26,101.31,24200.0,76.3031,76.3257,76.2881,76.3257,24200.0
2014-06-26 14:30:00,101.31,101.32,101.27,101.29,26700.0,76.3257,76.3333,76.2956,76.3107,26700.0
2014-06-26 14:35:00,101.29,101.35,101.28,101.35,24600.0,76.3107,76.3559,76.3031,76.3559,24600.0
2014-06-26 14:40:00,101.35,101.38,101.34,101.36,18900.0,76.3559,76.3785,76.3483,76.3634,18900.0
2014-06-26 14:45:00,101.36,101.39,101.34,101.36,20200.0,76.3634,76.386,76.3483,76.3634,20200.0
2014-06-26 14:50:00,101.36,101.37,101.32,101.37,22900.0,76.3634,76.3709,76.3333,76.3709,22900.0
2014-06-26 14:55:00,101.37,101.38,101.33,101.33,17500.0,76.3709,76.3785,76.3408,76.3408,17500.0
2014-06-26 15:00:00,101.34,101.35,101.31,101.34,20500.0,76.3483,76.3559,76.3257,76.3483,20500.0
2014-06-26 15:05:00,101.34,101.42,101.34,101.41,28100.0,76.3483,76.4086,76.3483,76.4011,28100.0
2014-06-26 15:10:00,101.42,101.45,101.41,101.45,22000.0,76.4086,76.4312,76.4011,76.4312,22000.0
2014-06-26 15:15:00,101.45,101.45,101.39,101.44,20700.0,76.4312,76.4312,76.386,76.4237,20700.0
2014-06-26 15:20:00,101.45,101.47,101.42,101.47,31800.0,76.4312,76.4463,76.4086,76.4463,31800.0
2014-06-26 15:25:00,101.47,101.48,101.42,101.42,25100.0,76.4463,76.4538,76.4086,76.4086,25100.0
2014-06-26 15:30:00,101.42,101.44,101.39,101.41,39000.0,76.4086,76.4237,76.386,76.4011,39000.0
2014-06-26 15:35:00,101.41,101.45,101.39,101.44,33900.0,76.4011,76.4312,76.386,76.4237,33900.0
2014-06-26 15:40:00,101.45,101.5,101.43,101.45,72600.0,76.4312,76.4689,76.4161,76.4312,72600.0
2014-06-26 15:45:00,101.46,101.53,101.45,101.53,47300.0,76.4387,76.4915,76.4312,76.4915,47300.0
2014-06-26 15:50:00,101.52,101.53,101.46,101.48,51500.0,76.4839,76.4915,76.4387,76.4538,51500.0
2014-06-26 15:55:00,101.48,101.52,101.47,101.52,68400.0,76.4538,76.4839,76.4463,76.4839,68400.0
2014-06-27 09:30:00,101.25,101.45,101.15,101.33,97600.0,76.2805,76.4312,76.2052,76.3408,97600.0
2014-06-27 09:35:00,101.31,101.41,101.28,101.31,19300.0,76.3257,76.4011,76.3031,76.3257,19300.0
2014-06-27 09:40:00,101.34,101.41,101.27,101.38,27500.0,76.3483,76.4011,76.2956,76.3785,27500.0
2014-06-27 09:45:00,101.4,101.48,101.37,101.47,19200.0,76.3935,76.4538,76.3709,76.4463,19200.0
2014-06-27 09:50:00,101.47,101.5,101.4,101.43,39100.0,76.4463,76.4689,76.3935,76.4161,39100.0
2014-06-27 09:55:00,101.44,101.5,101.41,101.47,47600.0,76.4237,76.4689,76.4011,76.4463,47600.0
2014-06-27 10:00:00,101.46,101.56,101.44,101.55,21300.0,76.4387,76.5141,76.4237,76.5065,21300.0
2014-06-27 10:05:00,101.53,101.53,101.43,101.46,24200.0,76.4915,76.4915,76.4161,76.4387,24200.0
2014-06-27 10:10:00,101.47,101.5,101.43,101.48,16800.0,76.4463,76.4689,76.4161,76.4538,16800.0
2014-06-27 10:15:00,101.48,101.5,101.45,101.45,15700.0,76.4538,76.4689,76.4312,76.4312,15700.0
2014-06-27 10:20:00,101.45,101.55,101.45,101.49,19900.0,76.4312,76.5065,76.4312,76.4613,19900.0
2014-06-27 10:25:00,101.49,101.6,101.49,101.54,16500.0,76.4613,76.5442,76.4613,76.499,16500.0
2014-06-27 10:30:00,101.54,101.57,101.5,101.5,18500.0,76.499,76.5216,76.4689,76.4689,18500.0
2014-06-27 10:35:00,101.51,101.58,101.51,101.54,19600.0,76.4764,76.5291,76.4764,76.499,19600.0
2014-06-27 10:40:00,101.52,101.59,101.51,101.55,18200.0,76.4839,76.5367,76.4764,76.5065,18200.0
2014-06-27 10:45:00,101.55,101.63,101.54,101.59,14400.0,76.5065,76.5668,76.499,76.5367,14400.0
2014-06-27 10:50:00,101.59,101.59,101.46,101.51,24400.0,76.5367,76.5367,76.4387,76.4764,24400.0
2014-06-27 10:55:00,101.51,101.53,101.48,101.48,13200.0,76.4764,76.4915,76.4538,76.4538,13200.0
2014-06-27 11:00:00,101.47,101.51,101.46,101.47,20300.0,76.4463,76.4764,76.4387,76.4463,20300.0
2014-06-27 11:05:00,101.47,101.49,101.34,101.35,34300.0,76.4463,76.4613,76.3483,76.3559,34300.0
2014-06-27 11:10:00,101.37,101.38,101.32,101.35,21100.0,76.3709,76.3785,76.3333,76.3559,21100.0
2014-06-27 11:15:00,101.36,101.39,101.32,101.38,32700.0,76.3634,76.386,76.3333,76.3785,32700.0
2014-06-27 11:20:00,101.37,101.37,101.3,101.31,45100.0,76.3709,76.3709,76.3182,76.3257,45100.0
2014-06-27 11:25:00,101.32,101.32,101.21,101.21,28100.0,76.3333,76.3333,76.2504,76.2504,28100.0
2014-06-27 11:30:00,101.21,101.25,101.19,101.21,22500.0,76.2504,76.2805,76.2353,76.2504,22500.0
2014-06-27 11:35:00,101.2,101.38,101.18,101.38,16300.0,76.2429,76.3785,76.2278,76.3785,16300.0
2014-06-27 11:40:00,101.4,101.44,101.38,101.43,12900.0,76.3935,76.4237,76.3785,76.4161,12900.0
2014-06-27 11:45:00,101.42,101.43,101.34,101.36,12700.0,76.4086,76.4161,76.3483,76.3634,12700.0
2014-06-27 11:50:00,101.37,101.4,101.37,101.38,10200.0,76.3709,76.3935,76.3709,76.3785,10200.0
2014-06-27 11:55:00,101.41,101.42,101.39,101.4,12100.0,76.4011,76.4086,76.386,76.3935,12100.0
2014-06-27 12:00:00,101.4,101.41,101.39,101.4,12000.0,76.3935,76.4011,76.386,76.3935,12000.0
2014-06-27 12:05:00,101.4,101.41,101.38,101.39,9400.0,76.3935,76.4011,76.3785,76.386,9400.0
2014-06-27 12:10:00,101.38,101.4,101.35,101.35,14900.0,76.3785,76.3935,76.3559,76.3559,14900.0
2014-06-27 12:15:00,101.35,101.41,101.34,101.4,10300.0,76.3559,76.4011,76.3483,76.3935,10300.0
2014-06-27 12:20:00,101.39,101.4,101.34,101.36,10100.0,76.386,76.3935,76.3483,76.3634,10100.0
2014-06-27 12:25:00,101.38,101.4,101.37,101.37,6500.0,76.3785,76.3935,76.3709,76.3709,6500.0
2014-06-27 12:30:00,101.37,101.4,101.35,101.38,10700.0,76.3709,76.3935,76.3559,76.3785,10700.0
2014-06-27 12:35:00,101.38,101.39,101.34,101.35,5900.0,76.3785,76.386,76.3483,76.3559,5900.0
2014-06-27 12:40:00,101.35,101.39,101.34,101.37,9500.0,76.3559,76.386,76.3483,76.3709,9500.0
2014-06-27 12:45:00,101.38,101.4,101.36,101.37,11900.0,76.3785,76.3935,76.3634,76.3709,11900.0
2014-06-27 12:50:00,101.36,101.4,101.34,101.38,9700.0,76.3634,76.3935,76.3483,76.3785,9700.0
2014-06-27 12:55:00,101.38,101.4,101.37,101.38,7500.0,76.3785,76.3935,76.3709,76.3785,7500.0
2014-06-27 13:00:00,101.37,101.4,101.32,101.4,9600.0,76.3709,76.3935,76.3333,76.3935,9600.0
2014-06-27 13:05:00,101.4,101.43,101.35,101.35,16100.0,76.3935,76.4161,76.3559,76.3559,16100.0
2014-06-27 13:10:00,101.35,101.36,101.33,101.34,11400.0,76.3559,76.3634,76.3408,76.3483,11400.0
2014-06-27 13:15:00,101.35,101.35,101.21,101.22,23200.0,76.3559,76.3559,76.2504,76.2579,23200.0
2014-06-27 13:20:00,101.22,101.29,101.21,101.29,13500.0,76.2579,76.3107,76.2504,76.3107,13500.0
2014-06-27 13:25:00,101.28,101.33,101.25,101.33,14400.0,76.3031,76.3408,76.2805,76.3408,14400.0
2014-06-27 13:30:00,101.33,101.39,101.3,101.34,15500.0,76.3408,76.386,76.3182,76.3483,15500.0
2014-06-27 13:35:00,101.34,101.39,101.34,101.37,10500.0,76.3483,76.386,76.3483,76.3709,10500.0
2014-06-27 13:40:00,101.37,101.4,101.34,101.37,12400.0,76.3709,76.3935,76.3483,76.3709,12400.0
2014-06-27 13:45:00,101.36,101.4,101.3,101.32,20700.0,76.3634,76.3935,76.3182,76.3333,20700.0
2014-06-27 13:50:00,101.33,101.43,101.33,101.42,12500.0,76.3408,76.4161,76.3408,76.4086,12500.0
2014-06-27 13:55:00,101.41,101.5,101.4,101.47,12800.0,76.4011,76.4689,76.3935,76.4463,12800.0
2014-06-27 14:00:00,101.47,101.6,101.46,101.58,18700.0,76.4463,76.5442,76.4387,76.5291,18700.0
2014-06-27 14:05:00,101.59,101.59,101.5,101.54,23000.0,76.5367,76.5367,76.4689,76.499,23000.0
2014-06-27 14:10:00,101.54,101.58,101.52,101.57,18200.0,76.499,76.5291,76.4839,76.5216,18200.0
2014-06-27 14:15:00,101.59,101.65,101.57,101.65,16900.0,76.5367,76.5819,76.5216,76.5819,16900.0
2014-06-27 14:20:00,101.64,101.65,101.58,101.6,18300.0,76.5743,76.5819,76.5291,76.5442,18300.0
2014-06-27 14:25:00,101.61,101.61,101.5,101.51,17400.0,76.5517,76.5517,76.4689,76.4764,17400.0
2014-06-27 14:30:00,101.53,101.55,101.5,101.5,9400.0,76.4915,76.5065,76.4689,76.4689,9400.0
2014-06-27 14:35:00,101.51,101.55,101.5,101.55,8600.0,76.4764,76.5065,76.4689,76.5065,8600.0
2014-06-27 14:40:00,101.55,101.57,101.51,101.56,11300.0,76.5065,76.5216,76.4764,76.5141,11300.0
2014-06-27 14:45:00,101.56,101.56,101.5,101.5,17700.0,76.5141,76.5141,76.4689,76.4689,17700.0
2014-06-27 14:50:00,101.5,101.51,101.46,101.5,15500.0,76.4689,76.4764,76.4387,76.4689,15500.0
2014-06-27 14:55:00,101.49,101.5,101.41,101.41,10900.0,76.4613,76.4689,76.4011,76.4011,10900.0
2014-06-27 15:00:00,101.41,101.46,101.38,101.43,15800.0,76.4011,76.4387,76.3785,76.4161,15800.0
2014-06-27 15:05:00,101.41,101.43,101.4,101.41,12100.0,76.4011,76.4161,76.3935,76.4011,12100.0
2014-06-27 15:10:00,101.42,101.45,101.41,101.45,11900.0,76.4086,76.4312,76.4011,76.4312,11900.0
2014-06-27 15:15:00,101.46,101.47,101.42,101.47,14400.0,76.4387,76.4463,76.4086,76.4463,14400.0
2014-06-27 15:20:00,101.46,101.48,101.39,101.42,37400.0,76.4387,76.4538,76.386,76.4086,37400.0
2014-06-27 15:25:00,101.43,101.43,101.39,101.41,35000.0,76.4161,76.4161,76.386,76.4011,35000.0
2014-06-27 15:30:00,101.41,101.55,101.41,101.54,43200.0,76.4011,76.5065,76.4011,76.499,43200.0
2014-06-27 15:35:00,101.54,101.58,101.54,101.55,28200.0,76.499,76.5291,76.499,76.5065,28200.0
2014-06-27 15:40:00,101.55,101.67,101.54,101.65,40600.0,76.5065,76.5969,76.499,76.5819,40600.0
2014-06-27 15:45:00,101.64,101.64,101.5,101.52,71400.0,76.5743,76.5743,76.4689,76.4839,71400.0
2014-06-27 15:50:00,101.52,101.53,101.46,101.49,93600.0,76.4839,76.4915,76.4387,76.4613,93600.0
2014-06-27 15:55:00,101.48,101.51,101.43,101.46,172500.0,76.4538,76.4764,76.4161,76.4387,172500.0
2014-06-30 09:30:00,101.27,101.48,100.99,101.0,123200.0,76.2956,76.4538,76.0846,76.0922,123200.0
2014-06-30 09:35:00,101.0,101.09,100.86,101.0,55300.0,76.0922,76.16,75.9867,76.0922,55300.0
2014-06-30 09:40:00,100.98,101.09,100.78,100.88,78600.0,76.0771,76.16,75.9264,76.0018,78600.0
2014-06-30 09:45:00,100.88,100.92,100.75,100.8,45400.0,76.0018,76.0319,75.9038,75.9415,45400.0
2014-06-30 09:50:00,100.79,100.83,100.65,100.75,40300.0,75.934,75.9641,75.8285,75.9038,40300.0
2014-06-30 09:55:00,100.75,100.9,100.73,100.74,33200.0,75.9038,76.0168,75.8888,75.8963,33200.0
2014-06-30 10:00:00,100.75,101.07,100.71,101.02,35600.0,75.9038,76.1449,75.8737,76.1072,35600.0
2014-06-30 10:05:00,101.02,101.17,101.02,101.06,29400.0,76.1072,76.2203,76.1072,76.1374,29400.0
2014-06-30 10:10:00,101.06,101.15,101.02,101.03,29400.0,76.1374,76.2052,76.1072,76.1148,29400.0
2014-06-30 10:15:00,101.04,101.15,100.99,101.02,26800.0,76.1223,76.2052,76.0846,76.1072,26800.0
2014-06-30 10:20:00,101.03,101.08,101.02,101.07,24100.0,76.1148,76.1524,76.1072,76.1449,24100.0
2014-06-30 10:25:00,101.07,101.11,100.94,101.0,45300.0,76.1449,76.1751,76.047,76.0922,45300.0
2014-06-30 10:30:00,101.0,101.01,100.88,100.9,40300.0,76.0922,76.0997,76.0018,76.0168,40300.0
2014-06-30 10:35:00,100.89,100.91,100.83,100.87,28600.0,76.0093,76.0244,75.9641,75.9942,28600.0
2014-06-30 10:40:00,100.88,100.94,100.88,100.9,21500.0,76.0018,76.047,76.0018,76.0168,21500.0
2014-06-30 10:45:00,100.91,100.95,100.89,100.91,20900.0,76.0244,76.0545,76.0093,76.0244,20900.0
2014-06-30 10:50:00,100.91,101.02,100.84,101.01,36300.0,76.0244,76.1072,75.9716,76.0997,36300.0
2014-06-30 10:55:00,101.0,101.02,100.94,100.97,36200.0,76.0922,76.1072,76.047,76.0696,36200.0
2014-06-30 11:00:00,100.96,100.98,100.92,100.94,15200.0,76.062,76.0771,76.0319,76.047,15200.0
2014-06-30 11:05:00,100.94,100.94,100.78,100.83,48200.0,76.047,76.047,75.9264,75.9641,48200.0
2014-06-30 11:10:00,100.83,100.95,100.83,100.94,28100.0,75.9641,76.0545,75.9641,76.047,28100.0
2014-06-30 11:15:00,100.93,100.98,100.9,100.97,17300.0,76.0394,76.0771,76.0168,76.0696,17300.0
2014-06-30 11:20:00,100.97,101.02,100.95,101.0,16900.0,76.0696,76.1072,76.0545,76.0922,16900.0
2014-06-30 11:25:00,100.99,101.02,100.92,101.02,29000.0,76.0846,76.1072,76.0319,76.1072,29000.0
2014-06-30 11:30:00,101.02,101.03,100.91,100.93,47100.0,76.1072,76.1148,76.0244,76.0394,47100.0
2014-06-30 11:35:00,100.94,100.95,100.92,100.92,19800.0,76.047,76.0545,76.0319,76.0319,19800.0
2014-06-30 11:40:00,100.93,100.96,100.91,100.93,30900.0,76.0394,76.062,76.0244,76.0394,30900.0
2014-06-30 11:45:00,100.94,100.95,100.88,100.89,27500.0,76.047,76.0545,76.0018,76.0093,27500.0
2014-06-30 11:50:00,100.88,100.89,100.86,100.86,29900.0,76.0018,76.0093,75.9867,75.9867,29900.0
2014-06-30 11:55:00,100.86,100.89,100.85,100.88,23700.0,75.9867,76.0093,75.9792,76.0018,23700.0
2014-06-30 12:00:00,100.89,100.89,100.85,100.87,23700.0,76.0093,76.0093,75.9792,75.9942,23700.0
2014-06-30 12:05:00,100.88,100.9,100.85,100.9,20900.0,76.0018,76.0168,75.9792,76.0168,20900.0
2014-06-30 12:10:00,100.91,100.94,100.88,100.94,22300.0,76.0244,76.047,76.0018,76.047,22300.0
2014-06-30 12:15:00,100.94,100.94,100.86,100.86,20700.0,76.047,76.047,75.9867,75.9867,20700.0
2014-06-30 12:20:00,100.86,100.87,100.82,100.83,12700.0,75.9867,75.9942,75.9566,75.9641,12700.0
2014-06-30 12:25:00,100.82,100.82,100.79,100.81,24600.0,75.9566,75.9566,75.934,75.949,24600.0
2014-06-30 12:30:00,100.8,100.81,100.79,100.79,13500.0,75.9415,75.949,75.934,75.934,13500.0
2014-06-30 12:35:00,100.8,100.82,100.79,100.82,15600.0,75.9415,75.9566,75.934,75.9566,15600.0
2014-06-30 12:40:00,100.81,100.81,100.78,100.79,19700.0,75.949,75.949,75.9264,75.934,19700.0
2014-06-30 12:45:00,100.79,100.82,100.78,100.82,25500.0,75.934,75.9566,75.9264,75.9566,25500.0
2014-06-30 12:50:00,100.82,100.83,100.75,100.76,9600.0,75.9566,75.9641,75.9038,75.9114,9600.0
2014-06-30 12:55:00,100.76,100.77,100.7,100.7,27400.0,75.9114,75.9189,75.8662,75.8662,27400.0
2014-06-30 13:00:00,100.71,100.78,100.7,100.76,15200.0,75.8737,75.9264,75.8662,75.9114,15200.0
2014-06-30 13:05:00,100.76,100.87,100.75,100.85,23200.0,75.9114,75.9942,75.9038,75.9792,23200.0
2014-06-30 13:10:00,100.86,100.89,100.79,100.86,62700.0,75.9867,76.0093,75.934,75.9867,62700.0
2014-06-30 13:15:00,100.87,100.88,100.82,100.82,15000.0,75.9942,76.0018,75.9566,75.9566,15000.0
2014-06-30 13:20:00,100.82,100.82,100.72,100.72,17300.0,75.9566,75.9566,75.8812,75.8812,17300.0
2014-06-30 13:25:00,100.73,100.73,100.7,100.71,29100.0,75.8888,75.8888,75.8662,75.8737,29100.0
2014-06-30 13:30:00,100.7,100.72,100.67,100.69,41500.0,75.8662,75.8812,75.8436,75.8586,41500.0
2014-06-30 13:35:00,100.69,100.71,100.68,100.7,21700.0,75.8586,75.8737,75.8511,75.8662,21700.0
2014-06-30 13:40:00,100.7,100.76,100.66,100.66,55700.0,75.8662,75.9114,75.836,75.836,55700.0
2014-06-30 13:45:00,100.66,100.76,100.65,100.76,39500.0,75.836,75.9114,75.8285,75.9114,39500.0
2014-06-30 13:50:00,100.76,100.76,100.68,100.68,23500.0,75.9114,75.9114,75.8511,75.8511,23500.0
2014-06-30 13:55:00,100.69,100.75,100.69,100.74,13000.0,75.8586,75.9038,75.8586,75.8963,13000.0
2014-06-30 14:00:00,100.74,100.74,100.69,100.7,21300.0,75.8963,75.8963,75.8586,75.8662,21300.0
2014-06-30 14:05:00,100.71,100.76,100.7,100.73,18400.0,75.8737,75.9114,75.8662,75.8888,18400.0
2014-06-30 14:10:00,100.73,100.75,100.71,100.72,18400.0,75.8888,75.9038,75.8737,75.8812,18400.0
2014-06-30 14:15:00,100.73,100.75,100.7,100.73,32200.0,75.8888,75.9038,75.8662,75.8888,32200.0
2014-06-30 14:20:00,100.73,100.74,100.7,100.72,27400.0,75.8888,75.8963,75.8662,75.8812,27400.0
2014-06-30 14:25:00,100.73,100.76,100.73,100.75,11000.0,75.8888,75.9114,75.8888,75.9038,11000.0
2014-06-30 14:30:00,100.74,100.76,100.72,100.73,18600.0,75.8963,75.9114,75.8812,75.8888,18600.0
2014-06-30 14:35:00,100.73,100.74,100.7,100.7,15800.0,75.8888,75.8963,75.8662,75.8662,15800.0
2014-06-30 14:40:00,100.7,100.7,100.61,100.64,49200.0,75.8662,75.8662,75.7984,75.821,49200.0
2014-06-30 14:45:00,100.64,100.68,100.63,100.63,21100.0,75.821,75.8511,75.8134,75.8134,21100.0
2014-06-30 14:50:00,100.63,100.65,100.6,100.65,34200.0,75.8134,75.8285,75.7908,75.8285,34200.0
2014-06-30 14:55:00,100.65,100.65,100.6,100.6,28900.0,75.8285,75.8285,75.7908,75.7908,28900.0
2014-06-30 15:00:00,100.6,100.63,100.59,100.62,33400.0,75.7908,75.8134,75.7833,75.8059,33400.0
2014-06-30 15:05:00,100.62,100.65,100.6,100.64,24600.0,75.8059,75.8285,75.7908,75.821,24600.0
2014-06-30 15:10:00,100.64,100.67,100.61,100.66,32700.0,75.821,75.8436,75.7984,75.836,32700.0
2014-06-30 15:15:00,100.66,100.69,100.65,100.69,31400.0,75.836,75.8586,75.8285,75.8586,31400.0
2014-06-30 15:20:00,100.68,100.69,100.64,100.65,30500.0,75.8511,75.8586,75.821,75.8285,30500.0
2014-06-30 15:25:00,100.64,100.69,100.64,100.69,47000.0,75.821,75.8586,75.821,75.8586,47000.0
2014-06-30 15:30:00,100.69,100.71,100.65,100.65,44800.0,75.8586,75.8737,75.8285,75.8285,44800.0
2014-06-30 15:35:00,100.65,100.66,100.6,100.6,45300.0,75.8285,75.836,75.7908,75.7908,45300.0
2014-06-30 15:40:00,100.6,100.61,100.54,100.55,73200.0,75.7908,75.7984,75.7456,75.7532,73200.0
2014-06-30 15:45:00,100.55,100.59,100.5,100.56,219600.0,75.7532,75.7833,75.7155,75.7607,219600.0
2014-06-30 15:50:00,100.55,100.64,100.54,100.59,82500.0,75.7532,75.821,75.7456,75.7833,82500.0
2014-06-30 15:55:00,100.59,100.77,100.58,100.74,235600.0,75.7833,75.9189,75.7758,75.8963,235600.0
2014-07-01 09:30:00,100.43,100.85,100.3,100.63,279500.0,75.6627,75.9792,75.5648,75.8134,279500.0
2014-07-01 09:35:00,100.65,100.71,100.24,100.49,174900.0,75.8285,75.8737,75.5196,75.7079,174900.0
2014-07-01 09:40:00,100.47,100.8,100.42,100.76,72600.0,75.6929,75.9415,75.6552,75.9114,72600.0
2014-07-01 09:45:00,100.74,100.82,100.64,100.79,165100.0,75.8963,75.9566,75.821,75.934,165100.0
2014-07-01 09:50:00,100.79,100.9,100.75,100.84,63600.0,75.934,76.0168,75.9038,75.9716,63600.0
2014-07-01 09:55:00,100.85,101.03,100.85,101.03,140200.0,75.9792,76.1148,75.9792,76.1148,140200.0
2014-07-01 10:00:00,101.02,101.16,100.97,100.97,48400.0,76.1072,76.2127,76.0696,76.0696,48400.0
2014-07-01 10:05:00,101.01,101.22,100.97,101.17,49600.0,76.0997,76.2579,76.0696,76.2203,49600.0
2014-07-01 10:10:00,101.19,101.36,101.08,101.09,116500.0,76.2353,76.3634,76.1524,76.16,116500.0
2014-07-01 10:15:00,101.1,101.17,101.03,101.07,47900.0,76.1675,76.2203,76.1148,76.1449,47900.0
2014-07-01 10:20:00,101.08,101.24,101.08,101.19,64400.0,76.1524,76.273,76.1524,76.2353,64400.0
2014-07-01 10:25:00,101.19,101.2,101.09,101.18,29500.0,76.2353,76.2429,76.16,76.2278,29500.0
2014-07-01 10:30:00,101.2,101.2,101.12,101.15,26900.0,76.2429,76.2429,76.1826,76.2052,26900.0
2014-07-01 10:35:00,101.16,101.22,101.13,101.2,68700.0,76.2127,76.2579,76.1901,76.2429,68700.0
2014-07-01 10:40:00,101.2,101.25,101.16,101.22,25700.0,76.2429,76.2805,76.2127,76.2579,25700.0
2014-07-01 10:45:00,101.24,101.29,101.23,101.25,20800.0,76.273,76.3107,76.2655,76.2805,20800.0
2014-07-01 10:50:00,101.25,101.29,101.21,101.27,44800.0,76.2805,76.3107,76.2504,76.2956,44800.0
2014-07-01 10:55:00,101.27,101.29,101.2,101.22,34000.0,76.2956,76.3107,76.2429,76.2579,34000.0
2014-07-01 11:00:00,101.22,101.3,101.22,101.22,20900.0,76.2579,76.3182,76.2579,76.2579,20900.0
2014-07-01 11:05:00,101.21,101.3,101.15,101.27,36900.0,76.2504,76.3182,76.2052,76.2956,36900.0
2014-07-01 11:10:00,101.27,101.31,101.25,101.27,31000.0,76.2956,76.3257,76.2805,76.2956,31000.0
2014-07-01 11:15:00,101.27,101.29,101.24,101.28,17800.0,76.2956,76.3107,76.273,76.3031,17800.0
2014-07-01 11:20:00,101.28,101.29,101.13,101.15,21500.0,76.3031,76.3107,76.1901,76.2052,21500.0
2014-07-01 11:25:00,101.15,101.21,101.13,101.19,21000.0,76.2052,76.2504,76.1901,76.2353,21000.0
2014-07-01 11:30:00,101.17,101.28,101.16,101.28,32500.0,76.2203,76.3031,76.2127,76.3031,32500.0
2014-07-01 11:35:00,101.28,101.34,101.24,101.28,33500.0,76.3031,76.3483,76.273,76.3031,33500.0
2014-07-01 11:40:00,101.28,101.29,101.24,101.26,7500.0,76.3031,76.3107,76.273,76.2881,7500.0
2014-07-01 11:45:00,101.25,101.29,101.25,101.26,14700.0,76.2805,76.3107,76.2805,76.2881,14700.0
2014-07-01 11:50:00,101.24,101.28,101.22,101.22,13500.0,76.273,76.3031,76.2579,76.2579,13500.0
2014-07-01 11:55:00,101.22,101.22,101.15,101.17,15100.0,76.2579,76.2579,76.2052,76.2203,15100.0
2014-07-01 12:00:00,101.18,101.2,101.12,101.13,20200.0,76.2278,76.2429,76.1826,76.1901,20200.0
2014-07-01 12:05:00,101.13,101.14,101.07,101.11,39400.0,76.1901,76.1977,76.1449,76.1751,39400.0
2014-07-01 12:10:00,101.12,101.12,101.06,101.07,16900.0,76.1826,76.1826,76.1374,76.1449,16900.0
2014-07-01 12:15:00,101.08,101.1,101.04,101.09,21100.0,76.1524,76.1675,76.1223,76.16,21100.0
2014-07-01 12:20:00,101.09,101.13,101.07,101.07,17200.0,76.16,76.1901,76.1449,76.1449,17200.0
2014-07-01 12:25:00,101.08,101.13,101.05,101.06,26800.0,76.1524,76.1901,76.1298,76.1374,26800.0
2014-07-01 12:30:00,101.05,101.1,101.05,101.1,14100.0,76.1298,76.1675,76.1298,76.1675,14100.0
2014-07-01 12:35:00,101.11,101.18,101.11,101.13,22700.0,76.1751,76.2278,76.1751,76.1901,22700.0
2014-07-01 12:40:00,101.13,101.17,101.13,101.14,15200.0,76.1901,76.2203,76.1901,76.1977,15200.0
2014-07-01 12:45:00,101.14,101.19,101.11,101.19,22900.0,76.1977,76.2353,76.1751,76.2353,22900.0
2014-07-01 12:50:00,101.19,101.19,101.14,101.15,30300.0,76.2353,76.2353,76.1977,76.2052,30300.0
2014-07-01 12:55:00,101.15,101.17,101.11,101.11,17500.0,76.2052,76.2203,76.1751,76.1751,17500.0
2014-07-01 13:00:00,101.12,101.13,101.09,101.13,31600.0,76.1826,76.1901,76.16,76.1901,31600.0
2014-07-01 13:05:00,101.13,101.16,101.09,101.12,17600.0,76.1901,76.2127,76.16,76.1826,17600.0
2014-07-01 13:10:00,101.11,101.19,101.11,101.17,14200.0,76.1751,76.2353,76.1751,76.2203,14200.0
2014-07-01 13:15:00,101.16,101.16,101.11,101.14,22800.0,76.2127,76.2127,76.1751,76.1977,22800.0
2014-07-01 13:20:00,101.13,101.14,101.11,101.11,18800.0,76.1901,76.1977,76.1751,76.1751,18800.0
2014-07-01 13:25:00,101.11,101.11,101.08,101.09,18100.0,76.1751,76.1751,76.1524,76.16,18100.0
2014-07-01 13:30:00,101.08,101.1,101.07,101.1,13600.0,76.1524,76.1675,76.1449,76.1675,13600.0
2014-07-01 13:35:00,101.1,101.1,101.05,101.07,17600.0,76.1675,76.1675,76.1298,76.1449,17600.0
2014-07-01 13:40:00,101.07,101.08,101.04,101.07,16000.0,76.1449,76.1524,76.1223,76.1449,16000.0
2014-07-01 13:45:00,101.08,101.08,101.04,101.08,10700.0,76.1524,76.1524,76.1223,76.1524,10700.0
2014-07-01 13:50:00,101.07,101.07,101.04,101.05,21100.0,76.1449,76.1449,76.1223,76.1298,21100.0
2014-07-01 13:55:00,101.03,101.07,101.03,101.05,14800.0,76.1148,76.1449,76.1148,76.1298,14800.0
2014-07-01 14:00:00,101.04,101.05,101.02,101.05,54700.0,76.1223,76.1298,76.1072,76.1298,54700.0
2014-07-01 14:05:00,101.04,101.08,101.02,101.07,20400.0,76.1223,76.1524,76.1072,76.1449,20400.0
2014-07-01 14:10:00,101.06,101.09,101.06,101.06,15900.0,76.1374,76.16,76.1374,76.1374,15900.0
2014-07-01 14:15:00,101.07,101.1,101.06,101.06,16000.0,76.1449,76.1675,76.1374,76.1374,16000.0
2014-07-01 14:20:00,101.06,101.08,101.05,101.07,11300.0,76.1374,76.1524,76.1298,76.1449,11300.0
2014-07-01 14:25:00,101.07,101.08,101.02,101.05,27000.0,76.1449,76.1524,76.1072,76.1298,27000.0
2014-07-01 14:30:00,101.04,101.07,101.01,101.03,24100.0,76.1223,76.1449,76.0997,76.1148,24100.0
2014-07-01 14:35:00,101.03,101.08,101.01,101.08,21700.0,76.1148,76.1524,76.0997,76.1524,21700.0
2014-07-01 14:40:00,101.08,101.08,101.0,101.0,23900.0,76.1524,76.1524,76.0922,76.0922,23900.0
2014-07-01 14:45:00,101.0,101.03,101.0,101.03,19200.0,76.0922,76.1148,76.0922,76.1148,19200.0
2014-07-01 14:50:00,101.02,101.05,101.01,101.03,22900.0,76.1072,76.1298,76.0997,76.1148,22900.0
2014-07-01 14:55:00,101.03,101.04,101.01,101.04,24200.0,76.1148,76.1223,76.0997,76.1223,24200.0
2014-07-01 15:00:00,101.04,101.12,101.04,101.1,23500.0,76.1223,76.1826,76.1223,76.1675,23500.0
2014-07-01 15:05:00,101.1,101.12,101.07,101.12,30900.0,76.1675,76.1826,76.1449,76.1826,30900.0
2014-07-01 15:10:00,101.12,101.12,101.05,101.05,18700.0,76.1826,76.1826,76.1298,76.1298,18700.0
2014-07-01 15:15:00,101.06,101.12,101.02,101.11,57800.0,76.1374,76.1826,76.1072,76.1751,57800.0
2014-07-01 15:20:00,101.11,101.12,101.04,101.12,31500.0,76.1751,76.1826,76.1223,76.1826,31500.0
2014-07-01 15:25:00,101.12,101.12,101.07,101.09,34000.0,76.1826,76.1826,76.1449,76.16,34000.0
2014-07-01 15:30:00,101.09,101.1,101.07,101.09,34300.0,76.16,76.1675,76.1449,76.16,34300.0
2014-07-01 15:35:00,101.1,101.1,101.06,101.07,44000.0,76.1675,76.1675,76.1374,76.1449,44000.0
2014-07-01 15:40:00,101.07,101.07,101.05,101.06,34100.0,76.1449,76.1449,76.1298,76.1374,34100.0
2014-07-01 15:45:00,101.07,101.13,101.06,101.1,80900.0,76.1449,76.1901,76.1374,76.1675,80900.0
2014-07-01 15:50:00,101.1,101.1,101.02,101.02,55200.0,76.1675,76.1675,76.1072,76.1072,55200.0
2014-07-01 15:55:00,101.03,101.04,100.94,100.98,169100.0,76.1148,76.1223,76.047,76.0771,169100.0
2014-07-02 09:30:00,101.02,101.06,100.85,101.03,115300.0,76.1072,76.1374,75.9792,76.1148,115300.0
2014-07-02 09:35:00,101.04,101.08,100.95,100.96,35900.0,76.1223,76.1524,76.0545,76.062,35900.0
2014-07-02 09:40:00,100.93,101.0,100.9,100.98,29100.0,76.0394,76.0922,76.0168,76.0771,29100.0
2014-07-02 09:45:00,100.98,100.99,100.73,100.73,32100.0,76.0771,76.0846,75.8888,75.8888,32100.0
2014-07-02 09:50:00,100.73,100.8,100.73,100.77,20200.0,75.8888,75.9415,75.8888,75.9189,20200.0
2014-07-02 09:55:00,100.77,100.79,100.64,100.69,17000.0,75.9189,75.934,75.821,75.8586,17000.0
2014-07-02 10:00:00,100.69,100.81,100.69,100.74,18800.0,75.8586,75.949,75.8586,75.8963,18800.0
2014-07-02 10:05:00,100.74,100.75,100.66,100.66,18800.0,75.8963,75.9038,75.836,75.836,18800.0
2014-07-02 10:10:00,100.66,100.7,100.64,100.68,16200.0,75.836,75.8662,75.821,75.8511,16200.0
2014-07-02 10:15:00,100.69,100.75,100.65,100.68,17600.0,75.8586,75.9038,75.8285,75.8511,17600.0
2014-07-02 10:20:00,100.66,100.68,100.57,100.59,21300.0,75.836,75.8511,75.7682,75.7833,21300.0
2014-07-02 10:25:00,100.59,100.65,100.55,100.59,48300.0,75.7833,75.8285,75.7532,75.7833,48300.0
2014-07-02 10:30:00,100.59,100.59,100.51,100.55,36500.0,75.7833,75.7833,75.723,75.7532,36500.0
2014-07-02 10:35:00,100.55,100.55,100.48,100.54,35000.0,75.7532,75.7532,75.7004,75.7456,35000.0
2014-07-02 10:40:00,100.54,100.64,100.54,100.63,16900.0,75.7456,75.821,75.7456,75.8134,16900.0
2014-07-02 10:45:00,100.65,100.7,100.63,100.7,35600.0,75.8285,75.8662,75.8134,75.8662,35600.0
2014-07-02 10:50:00,100.7,100.71,100.65,100.67,24700.0,75.8662,75.8737,75.8285,75.8436,24700.0
2014-07-02 10:55:00,100.67,100.69,100.63,100.66,17400.0,75.8436,75.8586,75.8134,75.836,17400.0
2014-07-02 11:00:00,100.66,100.71,100.65,100.71,29100.0,75.836,75.8737,75.8285,75.8737,29100.0
2014-07-02 11:05:00,100.72,100.76,100.67,100.7,29300.0,75.8812,75.9114,75.8436,75.8662,29300.0
2014-07-02 11:10:00,100.7,100.7,100.64,100.67,22600.0,75.8662,75.8662,75.821,75.8436,22600.0
2014-07-02 11:15:00,100.67,100.69,100.63,100.63,31800.0,75.8436,75.8586,75.8134,75.8134,31800.0
2014-07-02 11:20:00,100.63,100.63,100.53,100.59,35500.0,75.8134,75.8134,75.7381,75.7833,35500.0
2014-07-02 11:25:00,100.58,100.75,100.57,100.71,42600.0,75.7758,75.9038,75.7682,75.8737,42600.0
2014-07-02 11:30:00,100.72,100.72,100.63,100.69,20200.0,75.8812,75.8812,75.8134,75.8586,20200.0
2014-07-02 11:35:00,100.69,100.73,100.68,100.7,33900.0,75.8586,75.8888,75.8511,75.8662,33900.0
2014-07-02 11:40:00,100.69,100.69,100.6,100.61,22900.0,75.8586,75.8586,75.7908,75.7984,22900.0
2014-07-02 11:45:00,100.61,100.64,100.59,100.62,10300.0,75.7984,75.821,75.7833,75.8059,10300.0
2014-07-02 11:50:00,100.62,100.67,100.59,100.67,14600.0,75.8059,75.8436,75.7833,75.8436,14600.0
2014-07-02 11:55:00,100.66,100.68,100.62,100.67,12600.0,75.836,75.8511,75.8059,75.8436,12600.0
2014-07-02 12:00:00,100.66,100.68,100.62,100.65,19000.0,75.836,75.8511,75.8059,75.8285,19000.0
2014-07-02 12:05:00,100.64,100.66,100.57,100.63,18800.0,75.821,75.836,75.7682,75.8134,18800.0
2014-07-02 12:10:00,100.63,100.63,100.57,100.58,10700.0,75.8134,75.8134,75.7682,75.7758,10700.0
2014-07-02 12:15:00,100.58,100.63,100.58,100.62,12100.0,75.7758,75.8134,75.7758,75.8059,12100.0
2014-07-02 12:20:00,100.61,100.63,100.6,100.62,9900.0,75.7984,75.8134,75.7908,75.8059,9900.0
2014-07-02 12:25:00,100.63,100.69,100.61,100.68,23000.0,75.8134,75.8586,75.7984,75.8511,23000.0
2014-07-02 12:30:00,100.68,100.69,100.64,100.68,14800.0,75.8511,75.8586,75.821,75.8511,14800.0
2014-07-02 12:35:00,100.68,100.69,100.63,100.63,16300.0,75.8511,75.8586,75.8134,75.8134,16300.0
2014-07-02 12:40:00,100.63,100.64,100.6,100.6,23300.0,75.8134,75.821,75.7908,75.7908,23300.0
2014-07-02 12:45:00,100.6,100.64,100.6,100.61,18900.0,75.7908,75.821,75.7908,75.7984,18900.0
2014-07-02 12:50:00,100.62,100.62,100.55,100.56,22100.0,75.8059,75.8059,75.7532,75.7607,22100.0
2014-07-02 12:55:00,100.55,100.62,100.53,100.62,13600.0,75.7532,75.8059,75.7381,75.8059,13600.0
2014-07-02 13:00:00,100.61,100.62,100.58,100.61,14200.0,75.7984,75.8059,75.7758,75.7984,14200.0
2014-07-02 13:05:00,100.58,100.62,100.57,100.62,17000.0,75.7758,75.8059,75.7682,75.8059,17000.0
2014-07-02 13:10:00,100.62,100.62,100.56,100.59,22800.0,75.8059,75.8059,75.7607,75.7833,22800.0
2014-07-02 13:15:00,100.6,100.62,100.58,100.6,18400.0,75.7908,75.8059,75.7758,75.7908,18400.0
2014-07-02 13:20:00,100.59,100.62,100.59,100.61,15500.0,75.7833,75.8059,75.7833,75.7984,15500.0
2014-07-02 13:25:00,100.61,100.62,100.59,100.6,19900.0,75.7984,75.8059,75.7833,75.7908,19900.0
2014-07-02 13:30:00,100.61,100.62,100.6,100.62,15300.0,75.7984,75.8059,75.7908,75.8059,15300.0
2014-07-02 13:35:00,100.61,100.62,100.55,100.55,24500.0,75.7984,75.8059,75.7532,75.7532,24500.0
2014-07-02 13:40:00,100.56,100.6,100.55,100.57,27400.0,75.7607,75.7908,75.7532,75.7682,27400.0
2014-07-02 13:45:00,100.57,100.59,100.56,100.59,7600.0,75.7682,75.7833,75.7607,75.7833,7600.0
2014-07-02 13:50:00,100.59,100.59,100.55,100.59,44800.0,75.7833,75.7833,75.7532,75.7833,44800.0
2014-07-02 13:55:00,100.58,100.62,100.58,100.61,16800.0,75.7758,75.8059,75.7758,75.7984,16800.0
2014-07-02 14:00:00,100.61,100.62,100.61,100.61,20800.0,75.7984,75.8059,75.7984,75.7984,20800.0
2014-07-02 14:05:00,100.62,100.62,100.59,100.59,22800.0,75.8059,75.8059,75.7833,75.7833,22800.0
2014-07-02 14:10:00,100.61,100.61,100.59,100.59,7300.0,75.7984,75.7984,75.7833,75.7833,7300.0
2014-07-02 14:15:00,100.59,100.6,100.57,100.57,40100.0,75.7833,75.7908,75.7682,75.7682,40100.0
2014-07-02 14:20:00,100.58,100.58,100.55,100.57,11500.0,75.7758,75.7758,75.7532,75.7682,11500.0
2014-07-02 14:25:00,100.56,100.57,100.54,100.54,16100.0,75.7607,75.7682,75.7456,75.7456,16100.0
2014-07-02 14:30:00,100.54,100.6,100.53,100.59,38100.0,75.7456,75.7908,75.7381,75.7833,38100.0
2014-07-02 14:35:00,100.59,100.6,100.56,100.57,28100.0,75.7833,75.7908,75.7607,75.7682,28100.0
2014-07-02 14:40:00,100.58,100.58,100.53,100.54,14800.0,75.7758,75.7758,75.7381,75.7456,14800.0
2014-07-02 14:45:00,100.54,100.55,100.53,100.55,33400.0,75.7456,75.7532,75.7381,75.7532,33400.0
2014-07-02 14:50:00,100.55,100.59,100.54,100.59,29200.0,75.7532,75.7833,75.7456,75.7833,29200.0
2014-07-02 14:55:00,100.58,100.62,100.57,100.6,34500.0,75.7758,75.8059,75.7682,75.7908,34500.0
2014-07-02 15:00:00,100.61,100.61,100.51,100.52,38100.0,75.7984,75.7984,75.723,75.7306,38100.0
2014-07-02 15:05:00,100.52,100.55,100.49,100.49,37100.0,75.7306,75.7532,75.7079,75.7079,37100.0
2014-07-02 15:10:00,100.5,100.5,100.45,100.45,61500.0,75.7155,75.7155,75.6778,75.6778,61500.0
2014-07-02 15:15:00,100.45,100.5,100.42,100.46,78700.0,75.6778,75.7155,75.6552,75.6853,78700.0
2014-07-02 15:20:00,100.47,100.51,100.42,100.43,32600.0,75.6929,75.723,75.6552,75.6627,32600.0
2014-07-02 15:25:00,100.43,100.47,100.41,100.47,51900.0,75.6627,75.6929,75.6477,75.6929,51900.0
2014-07-02 15:30:00,100.46,100.54,100.46,100.5,49300.0,75.6853,75.7456,75.6853,75.7155,49300.0
2014-07-02 15:35:00,100.51,100.55,100.48,100.49,51800.0,75.723,75.7532,75.7004,75.7079,51800.0
2014-07-02 15:40:00,100.49,100.55,100.46,100.54,42900.0,75.7079,75.7532,75.6853,75.7456,42900.0
2014-07-02 15:45:00,100.54,100.55,100.45,100.48,101600.0,75.7456,75.7532,75.6778,75.7004,101600.0
2014-07-02 15:50:00,100.48,100.51,100.43,100.46,89700.0,75.7004,75.723,75.6627,75.6853,89700.0
2014-07-02 15:55:00,100.47,100.5,100.35,100.5,357000.0,75.6929,75.7155,75.6025,75.7155,357000.0
2014-07-03 09:30:00,101.32,101.32,100.92,101.04,256900.0,76.3333,76.3333,76.0319,76.1223,256900.0
2014-07-03 09:35:00,101.08,101.08,100.92,101.05,67500.0,76.1524,76.1524,76.0319,76.1298,67500.0
2014-07-03 09:40:00,101.02,101.02,100.79,100.79,62200.0,76.1072,76.1072,75.934,75.934,62200.0
2014-07-03 09:45:00,100.79,100.87,100.74,100.87,44300.0,75.934,75.9942,75.8963,75.9942,44300.0
2014-07-03 09:50:00,100.88,101.04,100.88,100.99,51700.0,76.0018,76.1223,76.0018,76.0846,51700.0
2014-07-03 09:55:00,101.01,101.05,100.97,101.01,40300.0,76.0997,76.1298,76.0696,76.0997,40300.0
2014-07-03 10:00:00,101.01,101.03,100.82,100.83,37400.0,76.0997,76.1148,75.9566,75.9641,37400.0
2014-07-03 10:05:00,100.83,100.91,100.83,100.89,19900.0,75.9641,76.0244,75.9641,76.0093,19900.0
2014-07-03 10:10:00,100.88,100.89,100.82,100.86,17600.0,76.0018,76.0093,75.9566,75.9867,17600.0
2014-07-03 10:15:00,100.85,100.86,100.81,100.86,21900.0,75.9792,75.9867,75.949,75.9867,21900.0
2014-07-03 10:20:00,100.85,101.06,100.85,101.0,42300.0,75.9792,76.1374,75.9792,76.0922,42300.0
2014-07-03 10:25:00,101.01,101.14,100.96,101.14,39300.0,76.0997,76.1977,76.062,76.1977,39300.0
2014-07-03 10:30:00,101.12,101.14,101.07,101.11,40900.0,76.1826,76.1977,76.1449,76.1751,40900.0
2014-07-03 10:35:00,101.09,101.14,101.01,101.11,42400.0,76.16,76.1977,76.0997,76.1751,42400.0
2014-07-03 10:40:00,101.13,101.13,100.9,100.93,38800.0,76.1901,76.1901,76.0168,76.0394,38800.0
2014-07-03 10:45:00,100.93,101.01,100.84,100.84,22600.0,76.0394,76.0997,75.9716,75.9716,22600.0
2014-07-03 10:50:00,100.84,101.01,100.83,101.0,25400.0,75.9716,76.0997,75.9641,76.0922,25400.0
2014-07-03 10:55:00,100.99,101.08,100.97,101.02,32900.0,76.0846,76.1524,76.0696,76.1072,32900.0
2014-07-03 11:00:00,101.0,101.0,100.84,100.86,55800.0,76.0922,76.0922,75.9716,75.9867,55800.0
2014-07-03 11:05:00,100.86,100.95,100.86,100.91,32000.0,75.9867,76.0545,75.9867,76.0244,32000.0
2014-07-03 11:10:00,100.91,100.91,100.85,100.88,23300.0,76.0244,76.0244,75.9792,76.0018,23300.0
2014-07-03 11:15:00,100.89,100.94,100.89,100.9,17700.0,76.0093,76.047,76.0093,76.0168,17700.0
2014-07-03 11:20:00,100.9,100.92,100.88,100.88,14700.0,76.0168,76.0319,76.0018,76.0018,14700.0
2014-07-03 11:25:00,100.89,100.95,100.86,100.94,24200.0,76.0093,76.0545,75.9867,76.047,24200.0
2014-07-03 11:30:00,100.95,100.95,100.87,100.89,37600.0,76.0545,76.0545,75.9942,76.0093,37600.0
2014-07-03 11:35:00,100.87,100.95,100.83,100.94,35400.0,75.9942,76.0545,75.9641,76.047,35400.0
2014-07-03 11:40:00,100.94,100.94,100.86,100.87,14700.0,76.047,76.047,75.9867,75.9942,14700.0
2014-07-03 11:45:00,100.87,100.88,100.84,100.87,17600.0,75.9942,76.0018,75.9716,75.9942,17600.0
2014-07-03 11:50:00,100.87,100.89,100.84,100.86,39300.0,75.9942,76.0093,75.9716,75.9867,39300.0
2014-07-03 11:55:00,100.87,100.94,100.86,100.94,24200.0,75.9942,76.047,75.9867,76.047,24200.0
2014-07-03 12:00:00,100.94,100.99,100.93,100.95,16600.0,76.047,76.0846,76.0394,76.0545,16600.0
2014-07-03 12:05:00,100.95,101.0,100.95,100.98,25100.0,76.0545,76.0922,76.0545,76.0771,25100.0
2014-07-03 12:10:00,100.98,100.98,100.93,100.95,33000.0,76.0771,76.0771,76.0394,76.0545,33000.0
2014-07-03 12:15:00,100.96,100.96,100.9,100.9,17300.0,76.062,76.062,76.0168,76.0168,17300.0
2014-07-03 12:20:00,100.89,100.95,100.86,100.95,21000.0,76.0093,76.0545,75.9867,76.0545,21000.0
2014-07-03 12:25:00,100.95,101.04,100.94,101.02,24700.0,76.0545,76.1223,76.047,76.1072,24700.0
2014-07-03 12:30:00,101.02,101.04,100.97,100.99,25100.0,76.1072,76.1223,76.0696,76.0846,25100.0
2014-07-03 12:35:00,101.0,101.08,100.99,101.02,62400.0,76.0922,76.1524,76.0846,76.1072,62400.0
2014-07-03 12:40:00,101.02,101.02,100.95,100.97,20900.0,76.1072,76.1072,76.0545,76.0696,20900.0
2014-07-03 12:45:00,100.98,101.03,100.97,100.99,35800.0,76.0771,76.1148,76.0696,76.0846,35800.0
2014-07-03 12:50:00,100.98,100.99,100.97,100.98,30800.0,76.0771,76.0846,76.0696,76.0771,30800.0
2014-07-03 12:55:00,100.99,101.04,100.9,100.98,140300.0,76.0846,76.1223,76.0168,76.0771,140300.0
2014-07-07 09:30:00,100.75,100.75,99.88,100.0,366100.0,75.9038,75.9038,75.2484,75.3388,366100.0
2014-07-07 09:35:00,100.04,100.18,99.98,100.01,124900.0,75.3689,75.4744,75.3237,75.3463,124900.0
2014-07-07 09:40:00,100.03,100.14,100.03,100.1,95400.0,75.3614,75.4443,75.3614,75.4141,95400.0
2014-07-07 09:45:00,100.1,100.15,100.05,100.14,68100.0,75.4141,75.4518,75.3765,75.4443,68100.0
2014-07-07 09:50:00,100.14,100.27,100.13,100.16,75500.0,75.4443,75.5422,75.4367,75.4593,75500.0
2014-07-07 09:55:00,100.15,100.17,100.06,100.12,62500.0,75.4518,75.4669,75.384,75.4292,62500.0
2014-07-07 10:00:00,100.12,100.16,100.05,100.14,43800.0,75.4292,75.4593,75.3765,75.4443,43800.0
2014-07-07 10:05:00,100.14,100.15,100.09,100.11,21100.0,75.4443,75.4518,75.4066,75.4217,21100.0
2014-07-07 10:10:00,100.11,100.17,100.09,100.1,44700.0,75.4217,75.4669,75.4066,75.4141,44700.0
2014-07-07 10:15:00,100.11,100.12,100.02,100.03,54900.0,75.4217,75.4292,75.3539,75.3614,54900.0
2014-07-07 10:20:00,100.03,100.14,100.03,100.06,42400.0,75.3614,75.4443,75.3614,75.384,42400.0
2014-07-07 10:25:00,100.06,100.09,100.05,100.08,49500.0,75.384,75.4066,75.3765,75.3991,49500.0
2014-07-07 10:30:00,100.07,100.1,100.06,100.07,37000.0,75.3915,75.4141,75.384,75.3915,37000.0
2014-07-07 10:35:00,100.07,100.08,100.05,100.06,27100.0,75.3915,75.3991,75.3765,75.384,27100.0
2014-07-07 10:40:00,100.05,100.06,99.95,99.99,46800.0,75.3765,75.384,75.3011,75.3313,46800.0
2014-07-07 10:45:00,99.99,99.99,99.93,99.93,32500.0,75.3313,75.3313,75.2861,75.2861,32500.0
2014-07-07 10:50:00,99.92,99.95,99.92,99.93,36500.0,75.2785,75.3011,75.2785,75.2861,36500.0
2014-07-07 10:55:00,99.94,99.94,99.88,99.89,53700.0,75.2936,75.2936,75.2484,75.2559,53700.0
2014-07-07 11:00:00,99.89,99.94,99.82,99.94,47900.0,75.2559,75.2936,75.2032,75.2936,47900.0
2014-07-07 11:05:00,99.94,99.98,99.93,99.93,44400.0,75.2936,75.3237,75.2861,75.2861,44400.0
2014-07-07 11:10:00,99.93,99.95,99.89,99.95,37800.0,75.2861,75.3011,75.2559,75.3011,37800.0
2014-07-07 11:15:00,99.96,100.03,99.95,100.02,33800.0,75.3087,75.3614,75.3011,75.3539,33800.0
2014-07-07 11:20:00,100.02,100.07,99.99,100.05,39100.0,75.3539,75.3915,75.3313,75.3765,39100.0
2014-07-07 11:25:00,100.04,100.06,99.99,100.0,54100.0,75.3689,75.384,75.3313,75.3388,54100.0
2014-07-07 11:30:00,100.0,100.04,99.99,100.01,29200.0,75.3388,75.3689,75.3313,75.3463,29200.0
2014-07-07 11:35:00,100.01,100.03,99.96,99.98,41200.0,75.3463,75.3614,75.3087,75.3237,41200.0
2014-07-07 11:40:00,99.98,100.04,99.94,100.02,47500.0,75.3237,75.3689,75.2936,75.3539,47500.0
2014-07-07 11:45:00,100.02,100.05,100.0,100.02,42000.0,75.3539,75.3765,75.3388,75.3539,42000.0
2014-07-07 11:50:00,100.02,100.12,100.01,100.12,38300.0,75.3539,75.4292,75.3463,75.4292,38300.0
2014-07-07 11:55:00,100.12,100.14,100.07,100.07,24200.0,75.4292,75.4443,75.3915,75.3915,24200.0
2014-07-07 12:00:00,100.08,100.09,100.04,100.05,27000.0,75.3991,75.4066,75.3689,75.3765,27000.0
2014-07-07 12:05:00,100.04,100.06,100.04,100.05,10100.0,75.3689,75.384,75.3689,75.3765,10100.0
2014-07-07 12:10:00,100.05,100.07,100.05,100.06,22600.0,75.3765,75.3915,75.3765,75.384,22600.0
2014-07-07 12:15:00,100.07,100.07,100.05,100.06,17500.0,75.3915,75.3915,75.3765,75.384,17500.0
2014-07-07 12:20:00,100.05,100.06,100.05,100.05,14400.0,75.3765,75.384,75.3765,75.3765,14400.0
2014-07-07 12:25:00,100.06,100.08,100.05,100.07,20200.0,75.384,75.3991,75.3765,75.3915,20200.0
2014-07-07 12:30:00,100.06,100.08,100.06,100.07,17600.0,75.384,75.3991,75.384,75.3915,17600.0
2014-07-07 12:35:00,100.07,100.07,100.03,100.04,8300.0,75.3915,75.3915,75.3614,75.3689,8300.0
2014-07-07 12:40:00,100.03,100.05,100.03,100.05,10300.0,75.3614,75.3765,75.3614,75.3765,10300.0
2014-07-07 12:45:00,100.04,100.05,100.01,100.04,26200.0,75.3689,75.3765,75.3463,75.3689,26200.0
2014-07-07 12:50:00,100.03,100.05,100.02,100.04,12500.0,75.3614,75.3765,75.3539,75.3689,12500.0
2014-07-07 12:55:00,100.04,100.07,100.03,100.06,13800.0,75.3689,75.3915,75.3614,75.384,13800.0
2014-07-07 13:00:00,100.07,100.08,100.04,100.05,15900.0,75.3915,75.3991,75.3689,75.3765,15900.0
2014-07-07 13:05:00,100.05,100.09,100.05,100.09,20400.0,75.3765,75.4066,75.3765,75.4066,20400.0
2014-07-07 13:10:00,100.09,100.09,100.07,100.08,9600.0,75.4066,75.4066,75.3915,75.3991,9600.0
2014-07-07 13:15:00,100.08,100.11,100.08,100.11,16100.0,75.3991,75.4217,75.3991,75.4217,16100.0
2014-07-07 13:20:00,100.1,100.13,100.08,100.13,17800.0,75.4141,75.4367,75.3991,75.4367,17800.0
2014-07-07 13:25:00,100.13,100.19,100.12,100.18,23200.0,75.4367,75.4819,75.4292,75.4744,23200.0
2014-07-07 13:30:00,100.19,100.2,100.18,100.2,11500.0,75.4819,75.4895,75.4744,75.4895,11500.0
2014-07-07 13:35:00,100.19,100.2,100.19,100.19,11000.0,75.4819,75.4895,75.4819,75.4819,11000.0
2014-07-07 13:40:00,100.2,100.23,100.19,100.23,28300.0,75.4895,75.5121,75.4819,75.5121,28300.0
2014-07-07 13:45:00,100.22,100.23,100.19,100.19,23600.0,75.5045,75.5121,75.4819,75.4819,23600.0
2014-07-07 13:50:00,100.2,100.22,100.19,100.21,19600.0,75.4895,75.5045,75.4819,75.497,19600.0
2014-07-07 13:55:00,100.21,100.23,100.21,100.21,26400.0,75.497,75.5121,75.497,75.497,26400.0
2014-07-07 14:00:00,100.21,100.21,100.11,100.12,30400.0,75.497,75.497,75.4217,75.4292,30400.0
2014-07-07 14:05:00,100.13,100.13,100.1,100.11,32800.0,75.4367,75.4367,75.4141,75.4217,32800.0
2014-07-07 14:10:00,100.12,100.12,100.08,100.08,21000.0,75.4292,75.4292,75.3991,75.3991,21000.0
2014-07-07 14:15:00,100.08,100.1,100.08,100.08,19800.0,75.3991,75.4141,75.3991,75.3991,19800.0
2014-07-07 14:20:00,100.09,100.1,100.07,100.07,11400.0,75.4066,75.4141,75.3915,75.3915,11400.0
2014-07-07 14:25:00,100.07,100.07,100.05,100.05,19700.0,75.3915,75.3915,75.3765,75.3765,19700.0
2014-07-07 14:30:00,100.06,100.06,100.0,100.01,37200.0,75.384,75.384,75.3388,75.3463,37200.0
2014-07-07 14:35:00,100.02,100.03,100.01,100.02,24200.0,75.3539,75.3614,75.3463,75.3539,24200.0
2014-07-07 14:40:00,100.02,100.09,100.02,100.06,20000.0,75.3539,75.4066,75.3539,75.384,20000.0
2014-07-07 14:45:00,100.07,100.1,100.06,100.08,19600.0,75.3915,75.4141,75.384,75.3991,19600.0
2014-07-07 14:50:00,100.08,100.1,100.08,100.09,23800.0,75.3991,75.4141,75.3991,75.4066,23800.0
2014-07-07 14:55:00,100.08,100.09,100.06,100.07,22900.0,75.3991,75.4066,75.384,75.3915,22900.0
2014-07-07 15:00:00,100.08,100.1,100.07,100.08,32300.0,75.3991,75.4141,75.3915,75.3991,32300.0
2014-07-07 15:05:00,100.07,100.08,100.07,100.08,21100.0,75.3915,75.3991,75.3915,75.3991,21100.0
2014-07-07 15:10:00,100.07,100.08,100.05,100.05,19500.0,75.3915,75.3991,75.3765,75.3765,19500.0
2014-07-07 15:15:00,100.04,100.08,100.04,100.05,31600.0,75.3689,75.3991,75.3689,75.3765,31600.0
2014-07-07 15:20:00,100.05,100.08,100.04,100.07,25800.0,75.3765,75.3991,75.3689,75.3915,25800.0
2014-07-07 15:25:00,100.08,100.09,100.05,100.06,37200.0,75.3991,75.4066,75.3765,75.384,37200.0
2014-07-07 15:30:00,100.06,100.09,100.05,100.08,38500.0,75.384,75.4066,75.3765,75.3991,38500.0
2014-07-07 15:35:00,100.08,100.15,100.07,100.07,42200.0,75.3991,75.4518,75.3915,75.3915,42200.0
2014-07-07 15:40:00,100.07,100.09,100.05,100.06,39800.0,75.3915,75.4066,75.3765,75.384,39800.0
2014-07-07 15:45:00,100.06,100.09,100.06,100.09,68000.0,75.384,75.4066,75.384,75.4066,68000.0
2014-07-07 15:50:00,100.08,100.14,100.08,100.12,116600.0,75.3991,75.4443,75.3991,75.4292,116600.0
2014-07-07 15:55:00,100.12,100.17,100.11,100.17,152000.0,75.4292,75.4669,75.4217,75.4669,152000.0
2014-07-08 09:30:00,99.79,100.02,99.73,100.0,210500.0,75.1806,75.3539,75.1354,75.3388,210500.0
2014-07-08 09:35:00,100.02,100.21,99.97,100.18,47000.0,75.3539,75.497,75.3162,75.4744,47000.0
2014-07-08 09:40:00,100.17,100.39,100.14,100.31,37600.0,75.4669,75.6326,75.4443,75.5723,37600.0
2014-07-08 09:45:00,100.3,100.31,100.17,100.22,25000.0,75.5648,75.5723,75.4669,75.5045,25000.0
2014-07-08 09:50:00,100.22,100.44,100.21,100.44,34500.0,75.5045,75.6703,75.497,75.6703,34500.0
2014-07-08 09:55:00,100.43,100.5,100.4,100.44,69100.0,75.6627,75.7155,75.6401,75.6703,69100.0
2014-07-08 10:00:00,100.44,100.47,100.28,100.29,47300.0,75.6703,75.6929,75.5497,75.5573,47300.0
2014-07-08 10:05:00,100.28,100.29,100.22,100.27,42800.0,75.5497,75.5573,75.5045,75.5422,42800.0
2014-07-08 10:10:00,100.28,100.29,100.22,100.24,34900.0,75.5497,75.5573,75.5045,75.5196,34900.0
2014-07-08 10:15:00,100.25,100.41,100.24,100.38,32700.0,75.5271,75.6477,75.5196,75.6251,32700.0
2014-07-08 10:20:00,100.37,100.39,100.29,100.3,19900.0,75.6175,75.6326,75.5573,75.5648,19900.0
2014-07-08 10:25:00,100.29,100.39,100.28,100.39,57100.0,75.5573,75.6326,75.5497,75.6326,57100.0
2014-07-08 10:30:00,100.39,100.44,100.32,100.43,37700.0,75.6326,75.6703,75.5799,75.6627,37700.0
2014-07-08 10:35:00,100.42,100.5,100.4,100.5,29900.0,75.6552,75.7155,75.6401,75.7155,29900.0
2014-07-08 10:40:00,100.5,100.52,100.46,100.5,31400.0,75.7155,75.7306,75.6853,75.7155,31400.0
2014-07-08 10:45:00,100.49,100.57,100.47,100.54,33300.0,75.7079,75.7682,75.6929,75.7456,33300.0
2014-07-08 10:50:00,100.55,100.55,100.43,100.43,38300.0,75.7532,75.7532,75.6627,75.6627,38300.0
2014-07-08 10:55:00,100.44,100.5,100.44,100.46,24500.0,75.6703,75.7155,75.6703,75.6853,24500.0
2014-07-08 11:00:00,100.46,100.47,100.39,100.47,32300.0,75.6853,75.6929,75.6326,75.6929,32300.0
2014-07-08 11:05:00,100.45,100.48,100.4,100.45,19000.0,75.6778,75.7004,75.6401,75.6778,19000.0
2014-07-08 11:10:00,100.44,100.48,100.41,100.44,27200.0,75.6703,75.7004,75.6477,75.6703,27200.0
2014-07-08 11:15:00,100.43,100.46,100.35,100.43,21800.0,75.6627,75.6853,75.6025,75.6627,21800.0
2014-07-08 11:20:00,100.43,100.46,100.36,100.39,39300.0,75.6627,75.6853,75.61,75.6326,39300.0
2014-07-08 11:25:00,100.39,100.42,100.28,100.28,35300.0,75.6326,75.6552,75.5497,75.5497,35300.0
2014-07-08 11:30:00,100.27,100.4,100.27,100.39,23100.0,75.5422,75.6401,75.5422,75.6326,23100.0
2014-07-08 11:35:00,100.39,100.42,100.36,100.4,27500.0,75.6326,75.6552,75.61,75.6401,27500.0
2014-07-08 11:40:00,100.39,100.4,100.35,100.38,28600.0,75.6326,75.6401,75.6025,75.6251,28600.0
2014-07-08 11:45:00,100.36,100.41,100.34,100.39,35500.0,75.61,75.6477,75.5949,75.6326,35500.0
2014-07-08 11:50:00,100.38,100.4,100.26,100.28,29100.0,75.6251,75.6401,75.5347,75.5497,29100.0
2014-07-08 11:55:00,100.27,100.36,100.26,100.36,15400.0,75.5422,75.61,75.5347,75.61,15400.0
2014-07-08 12:00:00,100.36,100.36,100.31,100.34,12100.0,75.61,75.61,75.5723,75.5949,12100.0
2014-07-08 12:05:00,100.35,100.35,100.3,100.32,21200.0,75.6025,75.6025,75.5648,75.5799,21200.0
2014-07-08 12:10:00,100.33,100.36,100.26,100.29,18800.0,75.5874,75.61,75.5347,75.5573,18800.0
2014-07-08 12:15:00,100.29,100.3,100.25,100.27,19200.0,75.5573,75.5648,75.5271,75.5422,19200.0
2014-07-08 12:20:00,100.26,100.27,100.2,100.2,16900.0,75.5347,75.5422,75.4895,75.4895,16900.0
2014-07-08 12:25:00,100.19,100.21,100.14,100.15,28100.0,75.4819,75.497,75.4443,75.4518,28100.0
2014-07-08 12:30:00,100.16,100.19,100.15,100.17,31100.0,75.4593,75.4819,75.4518,75.4669,31100.0
2014-07-08 12:35:00,100.18,100.18,100.13,100.14,12500.0,75.4744,75.4744,75.4367,75.4443,12500.0
2014-07-08 12:40:00,100.14,100.14,100.11,100.13,13300.0,75.4443,75.4443,75.4217,75.4367,13300.0
2014-07-08 12:45:00,100.12,100.14,100.08,100.11,20700.0,75.4292,75.4443,75.3991,75.4217,20700.0
2014-07-08 12:50:00,100.1,100.14,100.1,100.12,18900.0,75.4141,75.4443,75.4141,75.4292,18900.0
2014-07-08 12:55:00,100.13,100.23,100.13,100.23,10800.0,75.4367,75.5121,75.4367,75.5121,10800.0
2014-07-08 13:00:00,100.23,100.25,100.23,100.23,20500.0,75.5121,75.5271,75.5121,75.5121,20500.0
2014-07-08 13:05:00,100.24,100.24,100.2,100.22,11000.0,75.5196,75.5196,75.4895,75.5045,11000.0
2014-07-08 13:10:00,100.22,100.25,100.22,100.22,21500.0,75.5045,75.5271,75.5045,75.5045,21500.0
2014-07-08 13:15:00,100.22,100.23,100.18,100.19,17100.0,75.5045,75.5121,75.4744,75.4819,17100.0
2014-07-08 13:20:00,100.19,100.19,100.15,100.15,10500.0,75.4819,75.4819,75.4518,75.4518,10500.0
2014-07-08 13:25:00,100.16,100.2,100.15,100.16,12700.0,75.4593,75.4895,75.4518,75.4593,12700.0
2014-07-08 13:30:00,100.16,100.18,100.15,100.16,11900.0,75.4593,75.4744,75.4518,75.4593,11900.0
2014-07-08 13:35:00,100.17,100.24,100.17,100.19,22400.0,75.4669,75.5196,75.4669,75.4819,22400.0
2014-07-08 13:40:00,100.2,100.23,100.17,100.17,20800.0,75.4895,75.5121,75.4669,75.4669,20800.0
2014-07-08 13:45:00,100.17,100.18,100.12,100.15,18500.0,75.4669,75.4744,75.4292,75.4518,18500.0
2014-07-08 13:50:00,100.16,100.22,100.16,100.18,16400.0,75.4593,75.5045,75.4593,75.4744,16400.0
2014-07-08 13:55:00,100.19,100.19,100.16,100.17,17900.0,75.4819,75.4819,75.4593,75.4669,17900.0
2014-07-08 14:00:00,100.16,100.16,100.13,100.14,15300.0,75.4593,75.4593,75.4367,75.4443,15300.0
2014-07-08 14:05:00,100.15,100.15,100.06,100.06,21600.0,75.4518,75.4518,75.384,75.384,21600.0
2014-07-08 14:10:00,100.06,100.08,100.05,100.06,14700.0,75.384,75.3991,75.3765,75.384,14700.0
2014-07-08 14:15:00,100.06,100.06,100.0,100.03,18700.0,75.384,75.384,75.3388,75.3614,18700.0
2014-07-08 14:20:00,100.03,100.04,100.02,100.03,17100.0,75.3614,75.3689,75.3539,75.3614,17100.0
2014-07-08 14:25:00,100.03,100.06,99.97,99.97,40200.0,75.3614,75.384,75.3162,75.3162,40200.0
2014-07-08 14:30:00,99.99,100.0,99.95,99.99,29100.0,75.3313,75.3388,75.3011,75.3313,29100.0
2014-07-08 14:35:00,99.99,100.05,99.96,99.97,30300.0,75.3313,75.3765,75.3087,75.3162,30300.0
2014-07-08 14:40:00,99.97,100.02,99.97,100.0,24000.0,75.3162,75.3539,75.3162,75.3388,24000.0
2014-07-08 14:45:00,100.01,100.04,100.0,100.0,20200.0,75.3463,75.3689,75.3388,75.3388,20200.0
2014-07-08 14:50:00,100.01,100.05,100.0,100.03,21400.0,75.3463,75.3765,75.3388,75.3614,21400.0
2014-07-08 14:55:00,100.02,100.07,100.01,100.01,23700.0,75.3539,75.3915,75.3463,75.3463,23700.0
2014-07-08 15:00:00,100.02,100.03,99.97,99.99,22300.0,75.3539,75.3614,75.3162,75.3313,22300.0
2014-07-08 15:05:00,99.99,100.03,99.99,100.02,35600.0,75.3313,75.3614,75.3313,75.3539,35600.0
2014-07-08 15:10:00,100.02,100.05,100.01,100.04,18700.0,75.3539,75.3765,75.3463,75.3689,18700.0
2014-07-08 15:15:00,100.03,100.07,100.03,100.03,18000.0,75.3614,75.3915,75.3614,75.3614,18000.0
2014-07-08 15:20:00,100.03,100.05,100.01,100.05,16200.0,75.3614,75.3765,75.3463,75.3765,16200.0
2014-07-08 15:25:00,100.05,100.08,100.02,100.03,23800.0,75.3765,75.3991,75.3539,75.3614,23800.0
2014-07-08 15:30:00,100.03,100.07,100.03,100.05,22200.0,75.3614,75.3915,75.3614,75.3765,22200.0
2014-07-08 15:35:00,100.05,100.13,100.03,100.13,47600.0,75.3765,75.4367,75.3614,75.4367,47600.0
2014-07-08 15:40:00,100.12,100.15,100.11,100.14,47700.0,75.4292,75.4518,75.4217,75.4443,47700.0
2014-07-08 15:45:00,100.14,100.17,100.12,100.12,59600.0,75.4443,75.4669,75.4292,75.4292,59600.0
2014-07-08 15:50:00,100.12,100.14,100.1,100.12,58900.0,75.4292,75.4443,75.4141,75.4292,58900.0
2014-07-08 15:55:00,100.11,100.16,100.09,100.09,185600.0,75.4217,75.4593,75.4066,75.4066,185600.0
2014-07-09 09:30:00,100.3,100.73,100.26,100.71,162700.0,75.5648,75.8888,75.5347,75.8737,162700.0
2014-07-09 09:35:00,100.73,100.77,100.49,100.55,72700.0,75.8888,75.9189,75.7079,75.7532,72700.0
2014-07-09 09:40:00,100.57,100.77,100.55,100.74,82300.0,75.7682,75.9189,75.7532,75.8963,82300.0
2014-07-09 09:45:00,100.75,100.79,100.66,100.68,65800.0,75.9038,75.934,75.836,75.8511,65800.0
2014-07-09 09:50:00,100.68,100.92,100.68,100.85,72100.0,75.8511,76.0319,75.8511,75.9792,72100.0
2014-07-09 09:55:00,100.85,100.95,100.84,100.93,74200.0,75.9792,76.0545,75.9716,76.0394,74200.0
2014-07-09 10:00:00,100.94,100.96,100.79,100.85,68200.0,76.047,76.062,75.934,75.9792,68200.0
2014-07-09 10:05:00,100.84,100.98,100.84,100.97,35700.0,75.9716,76.0771,75.9716,76.0696,35700.0
2014-07-09 10:10:00,100.97,100.99,100.81,100.83,53100.0,76.0696,76.0846,75.949,75.9641,53100.0
2014-07-09 10:15:00,100.84,100.99,100.84,100.97,43600.0,75.9716,76.0846,75.9716,76.0696,43600.0
2014-07-09 10:20:00,100.97,101.05,100.95,101.05,62600.0,76.0696,76.1298,76.0545,76.1298,62600.0
2014-07-09 10:25:00,101.05,101.08,100.97,100.97,61700.0,76.1298,76.1524,76.0696,76.0696,61700.0
2014-07-09 10:30:00,100.97,100.98,100.87,100.88,29800.0,76.0696,76.0771,75.9942,76.0018,29800.0
2014-07-09 10:35:00,100.87,100.88,100.81,100.82,18100.0,75.9942,76.0018,75.949,75.9566,18100.0
2014-07-09 10:40:00,100.82,100.97,100.73,100.94,39100.0,75.9566,76.0696,75.8888,76.047,39100.0
2014-07-09 10:45:00,100.94,100.98,100.88,100.98,26600.0,76.047,76.0771,76.0018,76.0771,26600.0
2014-07-09 10:50:00,100.97,100.98,100.88,100.94,28500.0,76.0696,76.0771,76.0018,76.047,28500.0
2014-07-09 10:55:00,100.94,100.98,100.92,100.92,37300.0,76.047,76.0771,76.0319,76.0319,37300.0
2014-07-09 11:00:00,100.92,101.01,100.9,101.01,36300.0,76.0319,76.0997,76.0168,76.0997,36300.0
2014-07-09 11:05:00,101.01,101.06,100.96,100.99,39300.0,76.0997,76.1374,76.062,76.0846,39300.0
2014-07-09 11:10:00,100.99,101.06,100.98,101.05,31200.0,76.0846,76.1374,76.0771,76.1298,31200.0
2014-07-09 11:15:00,101.05,101.06,100.94,100.97,45900.0,76.1298,76.1374,76.047,76.0696,45900.0
2014-07-09 11:20:00,100.95,100.96,100.87,100.91,39300.0,76.0545,76.062,75.9942,76.0244,39300.0
2014-07-09 11:25:00,100.91,100.97,100.91,100.95,39500.0,76.0244,76.0696,76.0244,76.0545,39500.0
2014-07-09 11:30:00,100.93,100.94,100.83,100.89,38500.0,76.0394,76.047,75.9641,76.0093,38500.0
2014-07-09 11:35:00,100.88,100.9,100.86,100.87,19500.0,76.0018,76.0168,75.9867,75.9942,19500.0
2014-07-09 11:40:00,100.87,100.88,100.81,100.82,18700.0,75.9942,76.0018,75.949,75.9566,18700.0
2014-07-09 11:45:00,100.83,100.85,100.81,100.84,31900.0,75.9641,75.9792,75.949,75.9716,31900.0
2014-07-09 11:50:00,100.84,100.87,100.83,100.85,16100.0,75.9716,75.9942,75.9641,75.9792,16100.0
2014-07-09 11:55:00,100.84,100.93,100.84,100.89,55200.0,75.9716,76.0394,75.9716,76.0093,55200.0
2014-07-09 12:00:00,100.89,100.98,100.89,100.95,18500.0,76.0093,76.0771,76.0093,76.0545,18500.0
2014-07-09 12:05:00,100.94,101.02,100.94,101.01,31000.0,76.047,76.1072,76.047,76.0997,31000.0
2014-07-09 12:10:00,101.02,101.05,100.96,100.98,19800.0,76.1072,76.1298,76.062,76.0771,19800.0
2014-07-09 12:15:00,100.98,100.99,100.96,100.98,11800.0,76.0771,76.0846,76.062,76.0771,11800.0
2014-07-09 12:20:00,100.99,101.03,100.97,101.03,7000.0,76.0846,76.1148,76.0696,76.1148,7000.0
2014-07-09 12:25:00,101.02,101.04,100.95,100.96,16100.0,76.1072,76.1223,76.0545,76.062,16100.0
2014-07-09 12:30:00,100.96,101.01,100.92,101.01,20100.0,76.062,76.0997,76.0319,76.0997,20100.0
2014-07-09 12:35:00,101.01,101.05,101.01,101.03,15300.0,76.0997,76.1298,76.0997,76.1148,15300.0
2014-07-09 12:40:00,101.02,101.04,101.0,101.03,16700.0,76.1072,76.1223,76.0922,76.1148,16700.0
2014-07-09 12:45:00,101.03,101.08,101.02,101.06,33100.0,76.1148,76.1524,76.1072,76.1374,33100.0
2014-07-09 12:50:00,101.07,101.08,100.97,101.01,23600.0,76.1449,76.1524,76.0696,76.0997,23600.0
2014-07-09 12:55:00,101.01,101.07,101.01,101.07,13400.0,76.0997,76.1449,76.0997,76.1449,13400.0
2014-07-09 13:00:00,101.07,101.1,101.07,101.09,20800.0,76.1449,76.1675,76.1449,76.16,20800.0
2014-07-09 13:05:00,101.09,101.17,101.09,101.17,26100.0,76.16,76.2203,76.16,76.2203,26100.0
2014-07-09 13:10:00,101.17,101.18,101.16,101.17,29200.0,76.2203,76.2278,76.2127,76.2203,29200.0
2014-07-09 13:15:00,101.17,101.17,101.09,101.09,51200.0,76.2203,76.2203,76.16,76.16,51200.0
2014-07-09 13:20:00,101.1,101.14,101.1,101.14,7400.0,76.1675,76.1977,76.1675,76.1977,7400.0
2014-07-09 13:25:00,101.14,101.17,101.14,101.16,8500.0,76.1977,76.2203,76.1977,76.2127,8500.0
2014-07-09 13:30:00,101.17,101.18,101.11,101.11,42400.0,76.2203,76.2278,76.1751,76.1751,42400.0
2014-07-09 13:35:00,101.11,101.13,101.06,101.08,18400.0,76.1751,76.1901,76.1374,76.1524,18400.0
2014-07-09 13:40:00,101.09,101.16,101.08,101.16,36500.0,76.16,76.2127,76.1524,76.2127,36500.0
2014-07-09 13:45:00,101.16,101.18,101.15,101.17,7900.0,76.2127,76.2278,76.2052,76.2203,7900.0
2014-07-09 13:50:00,101.18,101.2,101.17,101.17,53000.0,76.2278,76.2429,76.2203,76.2203,53000.0
2014-07-09 13:55:00,101.17,101.17,101.1,101.13,28700.0,76.2203,76.2203,76.1675,76.1901,28700.0
2014-07-09 14:00:00,101.14,101.14,101.02,101.08,60700.0,76.1977,76.1977,76.1072,76.1524,60700.0
2014-07-09 14:05:00,101.09,101.16,101.03,101.15,36100.0,76.16,76.2127,76.1148,76.2052,36100.0
2014-07-09 14:10:00,101.16,101.23,101.13,101.21,34400.0,76.2127,76.2655,76.1901,76.2504,34400.0
2014-07-09 14:15:00,101.21,101.25,101.12,101.22,67900.0,76.2504,76.2805,76.1826,76.2579,67900.0
2014-07-09 14:20:00,101.21,101.24,101.13,101.17,45100.0,76.2504,76.273,76.1901,76.2203,45100.0
2014-07-09 14:25:00,101.18,101.24,101.16,101.22,26800.0,76.2278,76.273,76.2127,76.2579,26800.0
2014-07-09 14:30:00,101.23,101.24,101.11,101.17,26800.0,76.2655,76.273,76.1751,76.2203,26800.0
2014-07-09 14:35:00,101.18,101.22,101.14,101.2,15300.0,76.2278,76.2579,76.1977,76.2429,15300.0
2014-07-09 14:40:00,101.2,101.2,101.13,101.17,24800.0,76.2429,76.2429,76.1901,76.2203,24800.0
2014-07-09 14:45:00,101.17,101.17,101.1,101.12,25000.0,76.2203,76.2203,76.1675,76.1826,25000.0
2014-07-09 14:50:00,101.11,101.17,101.1,101.17,16900.0,76.1751,76.2203,76.1675,76.2203,16900.0
2014-07-09 14:55:00,101.17,101.17,101.11,101.15,23100.0,76.2203,76.2203,76.1751,76.2052,23100.0
2014-07-09 15:00:00,101.15,101.16,101.1,101.1,21400.0,76.2052,76.2127,76.1675,76.1675,21400.0
2014-07-09 15:05:00,101.11,101.14,101.07,101.09,41000.0,76.1751,76.1977,76.1449,76.16,41000.0
2014-07-09 15:10:00,101.09,101.11,101.03,101.03,36900.0,76.16,76.1751,76.1148,76.1148,36900.0
2014-07-09 15:15:00,101.04,101.05,100.95,100.98,36700.0,76.1223,76.1298,76.0545,76.0771,36700.0
2014-07-09 15:20:00,100.98,101.0,100.88,100.94,53300.0,76.0771,76.0922,76.0018,76.047,53300.0
2014-07-09 15:25:00,100.94,101.04,100.9,101.04,40900.0,76.047,76.1223,76.0168,76.1223,40900.0
2014-07-09 15:30:00,101.04,101.07,101.0,101.06,55900.0,76.1223,76.1449,76.0922,76.1374,55900.0
2014-07-09 15:35:00,101.07,101.1,101.04,101.1,77700.0,76.1449,76.1675,76.1223,76.1675,77700.0
2014-07-09 15:40:00,101.1,101.13,101.07,101.09,84800.0,76.1675,76.1901,76.1449,76.16,84800.0
2014-07-09 15:45:00,101.09,101.11,101.0,101.03,119500.0,76.16,76.1751,76.0922,76.1148,119500.0
2014-07-09 15:50:00,101.03,101.07,101.01,101.06,94300.0,76.1148,76.1449,76.0997,76.1374,94300.0
2014-07-09 15:55:00,101.05,101.13,101.03,101.06,236200.0,76.1298,76.1901,76.1148,76.1374,236200.0
2014-07-10 09:30:00,100.22,100.67,100.16,100.63,161400.0,75.5045,75.8436,75.4593,75.8134,161400.0
2014-07-10 09:35:00,100.64,100.67,100.44,100.59,45000.0,75.821,75.8436,75.6703,75.7833,45000.0
2014-07-10 09:40:00,100.59,100.62,100.45,100.61,61800.0,75.7833,75.8059,75.6778,75.7984,61800.0
2014-07-10 09:45:00,100.6,100.6,100.34,100.35,93200.0,75.7908,75.7908,75.5949,75.6025,93200.0
2014-07-10 09:50:00,100.36,100.52,100.35,100.5,144400.0,75.61,75.7306,75.6025,75.7155,144400.0
2014-07-10 09:55:00,100.5,100.92,100.5,100.75,125200.0,75.7155,76.0319,75.7155,75.9038,125200.0
2014-07-10 10:00:00,100.75,100.84,100.66,100.76,67700.0,75.9038,75.9716,75.836,75.9114,67700.0
2014-07-10 10:05:00,100.76,100.87,100.7,100.81,31600.0,75.9114,75.9942,75.8662,75.949,31600.0
2014-07-10 10:10:00,100.82,100.91,100.76,100.91,54600.0,75.9566,76.0244,75.9114,76.0244,54600.0
2014-07-10 10:15:00,100.92,100.94,100.84,100.89,38900.0,76.0319,76.047,75.9716,76.0093,38900.0
2014-07-10 10:20:00,100.88,100.98,100.85,100.96,56500.0,76.0018,76.0771,75.9792,76.062,56500.0
2014-07-10 10:25:00,100.97,100.97,100.84,100.91,23200.0,76.0696,76.0696,75.9716,76.0244,23200.0
2014-07-10 10:30:00,100.9,100.96,100.9,100.94,20800.0,76.0168,76.062,76.0168,76.047,20800.0
2014-07-10 10:35:00,100.95,100.95,100.9,100.92,28600.0,76.0545,76.0545,76.0168,76.0319,28600.0
2014-07-10 10:40:00,100.92,100.95,100.87,100.89,23300.0,76.0319,76.0545,75.9942,76.0093,23300.0
2014-07-10 10:45:00,100.87,100.94,100.87,100.92,17500.0,75.9942,76.047,75.9942,76.0319,17500.0
2014-07-10 10:50:00,100.92,100.93,100.85,100.87,12700.0,76.0319,76.0394,75.9792,75.9942,12700.0
2014-07-10 10:55:00,100.88,101.02,100.87,101.01,30100.0,76.0018,76.1072,75.9942,76.0997,30100.0
2014-07-10 11:00:00,101.02,101.05,100.95,100.95,24800.0,76.1072,76.1298,76.0545,76.0545,24800.0
2014-07-10 11:05:00,100.94,101.01,100.92,101.01,21000.0,76.047,76.0997,76.0319,76.0997,21000.0
2014-07-10 11:10:00,101.01,101.01,100.87,100.87,23100.0,76.0997,76.0997,75.9942,75.9942,23100.0
2014-07-10 11:15:00,100.88,100.88,100.82,100.83,16200.0,76.0018,76.0018,75.9566,75.9641,16200.0
2014-07-10 11:20:00,100.83,100.83,100.76,100.82,36700.0,75.9641,75.9641,75.9114,75.9566,36700.0
2014-07-10 11:25:00,100.81,100.82,100.73,100.76,17900.0,75.949,75.9566,75.8888,75.9114,17900.0
2014-07-10 11:30:00,100.75,100.76,100.72,100.72,15500.0,75.9038,75.9114,75.8812,75.8812,15500.0
2014-07-10 11:35:00,100.73,100.75,100.65,100.65,20100.0,75.8888,75.9038,75.8285,75.8285,20100.0
2014-07-10 11:40:00,100.65,100.66,100.54,100.63,34800.0,75.8285,75.836,75.7456,75.8134,34800.0
2014-07-10 11:45:00,100.63,100.72,100.63,100.71,10400.0,75.8134,75.8812,75.8134,75.8737,10400.0
2014-07-10 11:50:00,100.71,100.71,100.65,100.65,12000.0,75.8737,75.8737,75.8285,75.8285,12000.0
2014-07-10 11:55:00,100.64,100.68,100.62,100.64,19100.0,75.821,75.8511,75.8059,75.821,19100.0
2014-07-10 12:00:00,100.64,100.64,100.58,100.59,10100.0,75.821,75.821,75.7758,75.7833,10100.0
2014-07-10 12:05:00,100.58,100.58,100.47,100.47,26300.0,75.7758,75.7758,75.6929,75.6929,26300.0
2014-07-10 12:10:00,100.47,100.5,100.45,100.47,23900.0,75.6929,75.7155,75.6778,75.6929,23900.0
2014-07-10 12:15:00,100.48,100.5,100.45,100.47,18000.0,75.7004,75.7155,75.6778,75.6929,18000.0
2014-07-10 12:20:00,100.48,100.48,100.42,100.43,20500.0,75.7004,75.7004,75.6552,75.6627,20500.0
2014-07-10 12:25:00,100.44,100.51,100.44,100.48,19900.0,75.6703,75.723,75.6703,75.7004,19900.0
2014-07-10 12:30:00,100.48,100.51,100.47,100.47,21300.0,75.7004,75.723,75.6929,75.6929,21300.0
2014-07-10 12:35:00,100.47,100.51,100.47,100.49,30900.0,75.6929,75.723,75.6929,75.7079,30900.0
2014-07-10 12:40:00,100.49,100.49,100.43,100.43,12900.0,75.7079,75.7079,75.6627,75.6627,12900.0
2014-07-10 12:45:00,100.43,100.45,100.41,100.44,29200.0,75.6627,75.6778,75.6477,75.6703,29200.0
2014-07-10 12:50:00,100.44,100.47,100.42,100.42,14500.0,75.6703,75.6929,75.6552,75.6552,14500.0
2014-07-10 12:55:00,100.43,100.5,100.42,100.47,25500.0,75.6627,75.7155,75.6552,75.6929,25500.0
2014-07-10 13:00:00,100.47,100.53,100.47,100.48,17400.0,75.6929,75.7381,75.6929,75.7004,17400.0
2014-07-10 13:05:00,100.48,100.48,100.4,100.41,15300.0,75.7004,75.7004,75.6401,75.6477,15300.0
2014-07-10 13:10:00,100.41,100.47,100.41,100.45,12900.0,75.6477,75.6929,75.6477,75.6778,12900.0
2014-07-10 13:15:00,100.45,100.51,100.45,100.49,13800.0,75.6778,75.723,75.6778,75.7079,13800.0
2014-07-10 13:20:00,100.5,100.59,100.5,100.57,18100.0,75.7155,75.7833,75.7155,75.7682,18100.0
2014-07-10 13:25:00,100.58,100.66,100.58,100.66,15800.0,75.7758,75.836,75.7758,75.836,15800.0
2014-07-10 13:30:00,100.66,100.69,100.62,100.66,26800.0,75.836,75.8586,75.8059,75.836,26800.0
2014-07-10 13:35:00,100.68,100.76,100.65,100.76,26500.0,75.8511,75.9114,75.8285,75.9114,26500.0
2014-07-10 13:40:00,100.76,100.77,100.71,100.71,31400.0,75.9114,75.9189,75.8737,75.8737,31400.0
2014-07-10 13:45:00,100.71,100.74,100.69,100.71,21400.0,75.8737,75.8963,75.8586,75.8737,21400.0
2014-07-10 13:50:00,100.72,100.73,100.67,100.67,18600.0,75.8812,75.8888,75.8436,75.8436,18600.0
2014-07-10 13:55:00,100.68,100.72,100.66,100.7,22900.0,75.8511,75.8812,75.836,75.8662,22900.0
2014-07-10 14:00:00,100.7,100.79,100.69,100.77,26600.0,75.8662,75.934,75.8586,75.9189,26600.0
2014-07-10 14:05:00,100.77,100.77,100.72,100.72,22900.0,75.9189,75.9189,75.8812,75.8812,22900.0
2014-07-10 14:10:00,100.72,100.73,100.68,100.71,12200.0,75.8812,75.8888,75.8511,75.8737,12200.0
2014-07-10 14:15:00,100.7,100.73,100.67,100.69,15000.0,75.8662,75.8888,75.8436,75.8586,15000.0
2014-07-10 14:20:00,100.7,100.73,100.68,100.72,14800.0,75.8662,75.8888,75.8511,75.8812,14800.0
2014-07-10 14:25:00,100.72,100.77,100.72,100.76,16300.0,75.8812,75.9189,75.8812,75.9114,16300.0
2014-07-10 14:30:00,100.75,100.75,100.63,100.67,32400.0,75.9038,75.9038,75.8134,75.8436,32400.0
2014-07-10 14:35:00,100.66,100.71,100.64,100.71,12400.0,75.836,75.8737,75.821,75.8737,12400.0
2014-07-10 14:40:00,100.71,100.71,100.58,100.61,34500.0,75.8737,75.8737,75.7758,75.7984,34500.0
2014-07-10 14:45:00,100.61,100.65,100.59,100.62,15500.0,75.7984,75.8285,75.7833,75.8059,15500.0
2014-07-10 14:50:00,100.61,100.64,100.58,100.6,22500.0,75.7984,75.821,75.7758,75.7908,22500.0
2014-07-10 14:55:00,100.6,100.63,100.56,100.61,22800.0,75.7908,75.8134,75.7607,75.7984,22800.0
2014-07-10 15:00:00,100.6,100.61,100.56,100.58,20000.0,75.7908,75.7984,75.7607,75.7758,20000.0
2014-07-10 15:05:00,100.58,100.62,100.57,100.58,24900.0,75.7758,75.8059,75.7682,75.7758,24900.0
2014-07-10 15:10:00,100.58,100.59,100.56,100.59,11700.0,75.7758,75.7833,75.7607,75.7833,11700.0
2014-07-10 15:15:00,100.59,100.63,100.54,100.62,30300.0,75.7833,75.8134,75.7456,75.8059,30300.0
2014-07-10 15:20:00,100.61,100.64,100.58,100.62,29000.0,75.7984,75.821,75.7758,75.8059,29000.0
2014-07-10 15:25:00,100.61,100.67,100.59,100.66,28000.0,75.7984,75.8436,75.7833,75.836,28000.0
2014-07-10 15:30:00,100.66,100.66,100.58,100.59,32800.0,75.836,75.836,75.7758,75.7833,32800.0
2014-07-10 15:35:00,100.58,100.64,100.58,100.61,35300.0,75.7758,75.821,75.7758,75.7984,35300.0
2014-07-10 15:40:00,100.61,100.63,100.59,100.62,52700.0,75.7984,75.8134,75.7833,75.8059,52700.0
2014-07-10 15:45:00,100.62,100.63,100.6,100.63,49500.0,75.8059,75.8134,75.7908,75.8134,49500.0
2014-07-10 15:50:00,100.64,100.64,100.6,100.63,75300.0,75.821,75.821,75.7908,75.8134,75300.0
2014-07-10 15:55:00,100.63,100.65,100.57,100.59,88800.0,75.8134,75.8285,75.7682,75.7833,88800.0
2014-07-11 09:30:00,100.66,100.7,100.42,100.68,93000.0,75.836,75.8662,75.6552,75.8511,93000.0
2014-07-11 09:35:00,100.68,100.72,100.53,100.7,76000.0,75.8511,75.8812,75.7381,75.8662,76000.0
2014-07-11 09:40:00,100.7,100.81,100.6,100.69,51300.0,75.8662,75.949,75.7908,75.8586,51300.0
2014-07-11 09:45:00,100.7,100.79,100.67,100.76,27500.0,75.8662,75.934,75.8436,75.9114,27500.0
2014-07-11 09:50:00,100.77,100.78,100.47,100.47,76400.0,75.9189,75.9264,75.6929,75.6929,76400.0
2014-07-11 09:55:00,100.46,100.64,100.46,100.58,49600.0,75.6853,75.821,75.6853,75.7758,49600.0
2014-07-11 10:00:00,100.59,100.59,100.49,100.51,23700.0,75.7833,75.7833,75.7079,75.723,23700.0
2014-07-11 10:05:00,100.49,100.57,100.45,100.52,28100.0,75.7079,75.7682,75.6778,75.7306,28100.0
2014-07-11 10:10:00,100.52,100.53,100.47,100.52,30200.0,75.7306,75.7381,75.6929,75.7306,30200.0
2014-07-11 10:15:00,100.51,100.52,100.4,100.41,59500.0,75.723,75.7306,75.6401,75.6477,59500.0
2014-07-11 10:20:00,100.41,100.42,100.28,100.34,35000.0,75.6477,75.6552,75.5497,75.5949,35000.0
2014-07-11 10:25:00,100.34,100.34,100.21,100.29,41200.0,75.5949,75.5949,75.497,75.5573,41200.0
2014-07-11 10:30:00,100.3,100.34,100.19,100.19,79800.0,75.5648,75.5949,75.4819,75.4819,79800.0
2014-07-11 10:35:00,100.19,100.19,100.05,100.1,60100.0,75.4819,75.4819,75.3765,75.4141,60100.0
2014-07-11 10:40:00,100.1,100.11,100.03,100.11,35700.0,75.4141,75.4217,75.3614,75.4217,35700.0
2014-07-11 10:45:00,100.12,100.16,100.06,100.16,44000.0,75.4292,75.4593,75.384,75.4593,44000.0
2014-07-11 10:50:00,100.15,100.22,100.15,100.2,28600.0,75.4518,75.5045,75.4518,75.4895,28600.0
2014-07-11 10:55:00,100.19,100.22,100.14,100.21,26500.0,75.4819,75.5045,75.4443,75.497,26500.0
2014-07-11 11:00:00,100.21,100.22,100.13,100.14,16900.0,75.497,75.5045,75.4367,75.4443,16900.0
2014-07-11 11:05:00,100.13,100.14,100.1,100.13,40300.0,75.4367,75.4443,75.4141,75.4367,40300.0
2014-07-11 11:10:00,100.12,100.12,100.08,100.1,27500.0,75.4292,75.4292,75.3991,75.4141,27500.0
2014-07-11 11:15:00,100.1,100.14,100.08,100.12,38000.0,75.4141,75.4443,75.3991,75.4292,38000.0
2014-07-11 11:20:00,100.12,100.13,100.06,100.09,31300.0,75.4292,75.4367,75.384,75.4066,31300.0
2014-07-11 11:25:00,100.09,100.12,100.08,100.1,31400.0,75.4066,75.4292,75.3991,75.4141,31400.0
2014-07-11 11:30:00,100.11,100.18,100.11,100.18,22300.0,75.4217,75.4744,75.4217,75.4744,22300.0
2014-07-11 11:35:00,100.19,100.22,100.18,100.2,24300.0,75.4819,75.5045,75.4744,75.4895,24300.0
2014-07-11 11:40:00,100.2,100.23,100.18,100.22,20000.0,75.4895,75.5121,75.4744,75.5045,20000.0
2014-07-11 11:45:00,100.23,100.23,100.19,100.21,16400.0,75.5121,75.5121,75.4819,75.497,16400.0
2014-07-11 11:50:00,100.21,100.21,100.09,100.13,29300.0,75.497,75.497,75.4066,75.4367,29300.0
2014-07-11 11:55:00,100.12,100.17,100.1,100.1,12400.0,75.4292,75.4669,75.4141,75.4141,12400.0
2014-07-11 12:00:00,100.11,100.16,100.1,100.16,11900.0,75.4217,75.4593,75.4141,75.4593,11900.0
2014-07-11 12:05:00,100.17,100.19,100.17,100.19,11800.0,75.4669,75.4819,75.4669,75.4819,11800.0
2014-07-11 12:10:00,100.18,100.19,100.13,100.13,14800.0,75.4744,75.4819,75.4367,75.4367,14800.0
2014-07-11 12:15:00,100.14,100.14,100.1,100.11,14600.0,75.4443,75.4443,75.4141,75.4217,14600.0
2014-07-11 12:20:00,100.1,100.13,100.07,100.13,16800.0,75.4141,75.4367,75.3915,75.4367,16800.0
2014-07-11 12:25:00,100.13,100.17,100.1,100.17,19400.0,75.4367,75.4669,75.4141,75.4669,19400.0
2014-07-11 12:30:00,100.17,100.19,100.15,100.16,14900.0,75.4669,75.4819,75.4518,75.4593,14900.0
2014-07-11 12:35:00,100.17,100.25,100.16,100.22,24500.0,75.4669,75.5271,75.4593,75.5045,24500.0
2014-07-11 12:40:00,100.22,100.26,100.22,100.26,11400.0,75.5045,75.5347,75.5045,75.5347,11400.0
2014-07-11 12:45:00,100.26,100.29,100.25,100.27,11000.0,75.5347,75.5573,75.5271,75.5422,11000.0
2014-07-11 12:50:00,100.28,100.34,100.27,100.34,14800.0,75.5497,75.5949,75.5422,75.5949,14800.0
2014-07-11 12:55:00,100.34,100.35,100.3,100.31,35300.0,75.5949,75.6025,75.5648,75.5723,35300.0
2014-07-11 13:00:00,100.31,100.37,100.3,100.36,13500.0,75.5723,75.6175,75.5648,75.61,13500.0
2014-07-11 13:05:00,100.35,100.37,100.32,100.34,9700.0,75.6025,75.6175,75.5799,75.5949,9700.0
2014-07-11 13:10:00,100.34,100.34,100.3,100.3,3400.0,75.5949,75.5949,75.5648,75.5648,3400.0
2014-07-11 13:15:00,100.31,100.34,100.3,100.33,15800.0,75.5723,75.5949,75.5648,75.5874,15800.0
2014-07-11 13:20:00,100.32,100.34,100.32,100.33,10200.0,75.5799,75.5949,75.5799,75.5874,10200.0
2014-07-11 13:25:00,100.34,100.34,100.3,100.31,13500.0,75.5949,75.5949,75.5648,75.5723,13500.0
2014-07-11 13:30:00,100.32,100.32,100.11,100.23,72200.0,75.5799,75.5799,75.4217,75.5121,72200.0
2014-07-11 13:35:00,100.23,100.29,100.23,100.27,13000.0,75.5121,75.5573,75.5121,75.5422,13000.0
2014-07-11 13:40:00,100.27,100.29,100.27,100.29,8100.0,75.5422,75.5573,75.5422,75.5573,8100.0
2014-07-11 13:45:00,100.3,100.31,100.28,100.29,21500.0,75.5648,75.5723,75.5497,75.5573,21500.0
2014-07-11 13:50:00,100.3,100.31,100.28,100.29,10200.0,75.5648,75.5723,75.5497,75.5573,10200.0
2014-07-11 13:55:00,100.3,100.33,100.29,100.32,8400.0,75.5648,75.5874,75.5573,75.5799,8400.0
2014-07-11 14:00:00,100.32,100.37,100.32,100.37,13200.0,75.5799,75.6175,75.5799,75.6175,13200.0
2014-07-11 14:05:00,100.36,100.4,100.36,100.39,13600.0,75.61,75.6401,75.61,75.6326,13600.0
2014-07-11 14:10:00,100.4,100.41,100.33,100.33,16600.0,75.6401,75.6477,75.5874,75.5874,16600.0
2014-07-11 14:15:00,100.35,100.38,100.31,100.37,14800.0,75.6025,75.6251,75.5723,75.6175,14800.0
2014-07-11 14:20:00,100.37,100.38,100.36,100.37,8900.0,75.6175,75.6251,75.61,75.6175,8900.0
2014-07-11 14:25:00,100.37,100.42,100.37,100.41,18000.0,75.6175,75.6552,75.6175,75.6477,18000.0
2014-07-11 14:30:00,100.4,100.43,100.38,100.4,22400.0,75.6401,75.6627,75.6251,75.6401,22400.0
2014-07-11 14:35:00,100.4,100.4,100.36,100.37,21500.0,75.6401,75.6401,75.61,75.6175,21500.0
2014-07-11 14:40:00,100.36,100.37,100.31,100.37,18100.0,75.61,75.6175,75.5723,75.6175,18100.0
2014-07-11 14:45:00,100.37,100.39,100.36,100.37,11600.0,75.6175,75.6326,75.61,75.6175,11600.0
2014-07-11 14:50:00,100.36,100.4,100.36,100.36,20400.0,75.61,75.6401,75.61,75.61,20400.0
2014-07-11 14:55:00,100.35,100.37,100.33,100.33,23700.0,75.6025,75.6175,75.5874,75.5874,23700.0
2014-07-11 15:00:00,100.32,100.32,100.28,100.31,35000.0,75.5799,75.5799,75.5497,75.5723,35000.0
2014-07-11 15:05:00,100.32,100.34,100.31,100.32,15300.0,75.5799,75.5949,75.5723,75.5799,15300.0
2014-07-11 15:10:00,100.33,100.33,100.29,100.31,14600.0,75.5874,75.5874,75.5573,75.5723,14600.0
2014-07-11 15:15:00,100.3,100.34,100.3,100.3,16600.0,75.5648,75.5949,75.5648,75.5648,16600.0
2014-07-11 15:20:00,100.31,100.33,100.31,100.33,13400.0,75.5723,75.5874,75.5723,75.5874,13400.0
2014-07-11 15:25:00,100.33,100.39,100.32,100.38,29700.0,75.5874,75.6326,75.5799,75.6251,29700.0
2014-07-11 15:30:00,100.38,100.39,100.35,100.38,32500.0,75.6251,75.6326,75.6025,75.6251,32500.0
2014-07-11 15:35:00,100.38,100.4,100.35,100.37,47900.0,75.6251,75.6401,75.6025,75.6175,47900.0
2014-07-11 15:40:00,100.36,100.38,100.34,100.36,60300.0,75.61,75.6251,75.5949,75.61,60300.0
2014-07-11 15:45:00,100.37,100.37,100.32,100.33,41900.0,75.6175,75.6175,75.5799,75.5874,41900.0
2014-07-11 15:50:00,100.34,100.35,100.29,100.3,57400.0,75.5949,75.6025,75.5573,75.5648,57400.0
2014-07-11 15:55:00,100.3,100.37,100.3,100.37,144000.0,75.5648,75.6175,75.5648,75.6175,144000.0
2014-07-14 09:30:00,100.69,100.71,100.34,100.35,137900.0,75.8586,75.8737,75.5949,75.6025,137900.0
2014-07-14 09:35:00,100.34,100.59,100.31,100.56,27200.0,75.5949,75.7833,75.5723,75.7607,27200.0
2014-07-14 09:40:00,100.54,100.7,100.5,100.67,49400.0,75.7456,75.8662,75.7155,75.8436,49400.0
2014-07-14 09:45:00,100.66,100.73,100.57,100.64,41500.0,75.836,75.8888,75.7682,75.821,41500.0
2014-07-14 09:50:00,100.65,100.73,100.42,100.42,44700.0,75.8285,75.8888,75.6552,75.6552,44700.0
2014-07-14 09:55:00,100.44,100.58,100.43,100.58,26100.0,75.6703,75.7758,75.6627,75.7758,26100.0
2014-07-14 10:00:00,100.6,100.61,100.34,100.36,55000.0,75.7908,75.7984,75.5949,75.61,55000.0
2014-07-14 10:05:00,100.37,100.48,100.37,100.43,29700.0,75.6175,75.7004,75.6175,75.6627,29700.0
2014-07-14 10:10:00,100.43,100.48,100.36,100.42,30500.0,75.6627,75.7004,75.61,75.6552,30500.0
2014-07-14 10:15:00,100.4,100.44,100.35,100.41,22200.0,75.6401,75.6703,75.6025,75.6477,22200.0
2014-07-14 10:20:00,100.42,100.52,100.41,100.51,28600.0,75.6552,75.7306,75.6477,75.723,28600.0
2014-07-14 10:25:00,100.52,100.59,100.47,100.48,54200.0,75.7306,75.7833,75.6929,75.7004,54200.0
2014-07-14 10:30:00,100.48,100.52,100.4,100.42,35900.0,75.7004,75.7306,75.6401,75.6552,35900.0
2014-07-14 10:35:00,100.42,100.42,100.34,100.35,20500.0,75.6552,75.6552,75.5949,75.6025,20500.0
2014-07-14 10:40:00,100.34,100.37,100.3,100.37,13800.0,75.5949,75.6175,75.5648,75.6175,13800.0
2014-07-14 10:45:00,100.38,100.45,100.37,100.42,26500.0,75.6251,75.6778,75.6175,75.6552,26500.0
2014-07-14 10:50:00,100.43,100.49,100.43,100.45,24400.0,75.6627,75.7079,75.6627,75.6778,24400.0
2014-07-14 10:55:00,100.46,100.47,100.4,100.4,26100.0,75.6853,75.6929,75.6401,75.6401,26100.0
2014-07-14 11:00:00,100.4,100.4,100.34,100.37,29200.0,75.6401,75.6401,75.5949,75.6175,29200.0
2014-07-14 11:05:00,100.36,100.44,100.36,100.43,30300.0,75.61,75.6703,75.61,75.6627,30300.0
2014-07-14 11:10:00,100.43,100.45,100.4,100.41,23300.0,75.6627,75.6778,75.6401,75.6477,23300.0
2014-07-14 11:15:00,100.41,100.46,100.4,100.42,27200.0,75.6477,75.6853,75.6401,75.6552,27200.0
2014-07-14 11:20:00,100.43,100.51,100.43,100.47,24800.0,75.6627,75.723,75.6627,75.6929,24800.0
2014-07-14 11:25:00,100.47,100.58,100.46,100.56,89800.0,75.6929,75.7758,75.6853,75.7607,89800.0
2014-07-14 11:30:00,100.56,100.58,100.44,100.48,66700.0,75.7607,75.7758,75.6703,75.7004,66700.0
2014-07-14 11:35:00,100.49,100.52,100.46,100.5,45300.0,75.7079,75.7306,75.6853,75.7155,45300.0
2014-07-14 11:40:00,100.51,100.51,100.44,100.5,151700.0,75.723,75.723,75.6703,75.7155,151700.0
2014-07-14 11:45:00,100.5,100.51,100.43,100.44,40700.0,75.7155,75.723,75.6627,75.6703,40700.0
2014-07-14 11:50:00,100.45,100.59,100.45,100.45,93700.0,75.6778,75.7833,75.6778,75.6778,93700.0
2014-07-14 11:55:00,100.46,100.46,100.4,100.4,32000.0,75.6853,75.6853,75.6401,75.6401,32000.0
2014-07-14 12:00:00,100.41,100.45,100.38,100.39,21400.0,75.6477,75.6778,75.6251,75.6326,21400.0
2014-07-14 12:05:00,100.39,100.41,100.37,100.41,33700.0,75.6326,75.6477,75.6175,75.6477,33700.0
2014-07-14 12:10:00,100.4,100.47,100.4,100.47,29500.0,75.6401,75.6929,75.6401,75.6929,29500.0
2014-07-14 12:15:00,100.47,100.51,100.46,100.51,19100.0,75.6929,75.723,75.6853,75.723,19100.0
2014-07-14 12:20:00,100.5,100.51,100.44,100.47,26500.0,75.7155,75.723,75.6703,75.6929,26500.0
2014-07-14 12:25:00,100.47,100.47,100.45,100.47,16400.0,75.6929,75.6929,75.6778,75.6929,16400.0
2014-07-14 12:30:00,100.47,100.5,100.46,100.49,22200.0,75.6929,75.7155,75.6853,75.7079,22200.0
2014-07-14 12:35:00,100.49,100.51,100.49,100.49,25100.0,75.7079,75.723,75.7079,75.7079,25100.0
2014-07-14 12:40:00,100.5,100.5,100.43,100.44,50200.0,75.7155,75.7155,75.6627,75.6703,50200.0
2014-07-14 12:45:00,100.44,100.48,100.43,100.43,29700.0,75.6703,75.7004,75.6627,75.6627,29700.0
2014-07-14 12:50:00,100.43,100.44,100.35,100.36,61800.0,75.6627,75.6703,75.6025,75.61,61800.0
2014-07-14 12:55:00,100.37,100.39,100.33,100.38,26500.0,75.6175,75.6326,75.5874,75.6251,26500.0
2014-07-14 13:00:00,100.38,100.49,100.38,100.43,33900.0,75.6251,75.7079,75.6251,75.6627,33900.0
2014-07-14 13:05:00,100.43,100.44,100.36,100.36,15900.0,75.6627,75.6703,75.61,75.61,15900.0
2014-07-14 13:10:00,100.36,100.37,100.33,100.37,27400.0,75.61,75.6175,75.5874,75.6175,27400.0
2014-07-14 13:15:00,100.37,100.42,100.37,100.41,16800.0,75.6175,75.6552,75.6175,75.6477,16800.0
2014-07-14 13:20:00,100.42,100.46,100.41,100.43,21800.0,75.6552,75.6853,75.6477,75.6627,21800.0
2014-07-14 13:25:00,100.43,100.43,100.36,100.38,21200.0,75.6627,75.6627,75.61,75.6251,21200.0
2014-07-14 13:30:00,100.39,100.42,100.37,100.39,14900.0,75.6326,75.6552,75.6175,75.6326,14900.0
2014-07-14 13:35:00,100.4,100.47,100.4,100.46,17900.0,75.6401,75.6929,75.6401,75.6853,17900.0
2014-07-14 13:40:00,100.47,100.47,100.41,100.44,22000.0,75.6929,75.6929,75.6477,75.6703,22000.0
2014-07-14 13:45:00,100.42,100.45,100.41,100.43,32700.0,75.6552,75.6778,75.6477,75.6627,32700.0
2014-07-14 13:50:00,100.43,100.47,100.42,100.46,19200.0,75.6627,75.6929,75.6552,75.6853,19200.0
2014-07-14 13:55:00,100.46,100.47,100.45,100.47,11000.0,75.6853,75.6929,75.6778,75.6929,11000.0
2014-07-14 14:00:00,100.47,100.49,100.44,100.44,30800.0,75.6929,75.7079,75.6703,75.6703,30800.0
2014-07-14 14:05:00,100.44,100.5,100.43,100.49,20100.0,75.6703,75.7155,75.6627,75.7079,20100.0
2014-07-14 14:10:00,100.49,100.52,100.49,100.49,32300.0,75.7079,75.7306,75.7079,75.7079,32300.0
2014-07-14 14:15:00,100.49,100.5,100.45,100.48,27600.0,75.7079,75.7155,75.6778,75.7004,27600.0
2014-07-14 14:20:00,100.49,100.52,100.48,100.52,20200.0,75.7079,75.7306,75.7004,75.7306,20200.0
2014-07-14 14:25:00,100.52,100.55,100.51,100.52,36900.0,75.7306,75.7532,75.723,75.7306,36900.0
2014-07-14 14:30:00,100.49,100.56,100.46,100.48,54000.0,75.7079,75.7607,75.6853,75.7004,54000.0
2014-07-14 14:35:00,100.48,100.48,100.43,100.44,30000.0,75.7004,75.7004,75.6627,75.6703,30000.0
2014-07-14 14:40:00,100.44,100.44,100.43,100.44,13000.0,75.6703,75.6703,75.6627,75.6703,13000.0
2014-07-14 14:45:00,100.44,100.49,100.44,100.49,20200.0,75.6703,75.7079,75.6703,75.7079,20200.0
2014-07-14 14:50:00,100.5,100.52,100.5,100.51,25600.0,75.7155,75.7306,75.7155,75.723,25600.0
2014-07-14 14:55:00,100.51,100.55,100.5,100.55,33600.0,75.723,75.7532,75.7155,75.7532,33600.0
2014-07-14 15:00:00,100.55,100.58,100.54,100.57,31300.0,75.7532,75.7758,75.7456,75.7682,31300.0
2014-07-14 15:05:00,100.58,100.58,100.56,100.57,24200.0,75.7758,75.7758,75.7607,75.7682,24200.0
2014-07-14 15:10:00,100.58,100.58,100.56,100.57,34300.0,75.7758,75.7758,75.7607,75.7682,34300.0
2014-07-14 15:15:00,100.58,100.58,100.54,100.54,19700.0,75.7758,75.7758,75.7456,75.7456,19700.0
2014-07-14 15:20:00,100.54,100.56,100.52,100.56,37000.0,75.7456,75.7607,75.7306,75.7607,37000.0
2014-07-14 15:25:00,100.55,100.56,100.5,100.51,25400.0,75.7532,75.7607,75.7155,75.723,25400.0
2014-07-14 15:30:00,100.5,100.53,100.49,100.49,51500.0,75.7155,75.7381,75.7079,75.7079,51500.0
2014-07-14 15:35:00,100.5,100.53,100.49,100.53,35000.0,75.7155,75.7381,75.7079,75.7381,35000.0
2014-07-14 15:40:00,100.53,100.55,100.51,100.53,47300.0,75.7381,75.7532,75.723,75.7381,47300.0
2014-07-14 15:45:00,100.53,100.55,100.5,100.52,82300.0,75.7381,75.7532,75.7155,75.7306,82300.0
2014-07-14 15:50:00,100.53,100.53,100.52,100.53,53300.0,75.7381,75.7381,75.7306,75.7381,53300.0
2014-07-14 15:55:00,100.52,100.52,100.45,100.48,132000.0,75.7306,75.7306,75.6778,75.7004,132000.0
2014-07-15 09:30:00,100.32,100.37,99.95,99.96,215700.0,75.5799,75.6175,75.3011,75.3087,215700.0
2014-07-15 09:35:00,99.99,100.03,99.86,99.97,69600.0,75.3313,75.3614,75.2333,75.3162,69600.0
2014-07-15 09:40:00,100.0,100.2,99.95,100.1,72900.0,75.3388,75.4895,75.3011,75.4141,72900.0
2014-07-15 09:45:00,100.14,100.15,99.95,100.01,102600.0,75.4443,75.4518,75.3011,75.3463,102600.0
2014-07-15 09:50:00,100.03,100.06,99.91,99.96,72300.0,75.3614,75.384,75.271,75.3087,72300.0
2014-07-15 09:55:00,99.97,100.1,99.91,100.1,43200.0,75.3162,75.4141,75.271,75.4141,43200.0
2014-07-15 10:00:00,100.1,100.19,100.05,100.07,52500.0,75.4141,75.4819,75.3765,75.3915,52500.0
2014-07-15 10:05:00,100.06,100.14,99.98,99.99,75700.0,75.384,75.4443,75.3237,75.3313,75700.0
2014-07-15 10:10:00,99.97,100.08,99.96,100.0,55700.0,75.3162,75.3991,75.3087,75.3388,55700.0
2014-07-15 10:15:00,100.01,100.16,99.99,100.11,43900.0,75.3463,75.4593,75.3313,75.4217,43900.0
2014-07-15 10:20:00,100.11,100.18,100.08,100.11,60600.0,75.4217,75.4744,75.3991,75.4217,60600.0
2014-07-15 10:25:00,100.12,100.18,100.11,100.12,63800.0,75.4292,75.4744,75.4217,75.4292,63800.0
2014-07-15 10:30:00,100.12,100.23,100.12,100.18,45300.0,75.4292,75.5121,75.4292,75.4744,45300.0
2014-07-15 10:35:00,100.18,100.23,100.17,100.18,36700.0,75.4744,75.5121,75.4669,75.4744,36700.0
2014-07-15 10:40:00,100.18,100.19,100.05,100.1,78500.0,75.4744,75.4819,75.3765,75.4141,78500.0
2014-07-15 10:45:00,100.09,100.13,100.01,100.03,60000.0,75.4066,75.4367,75.3463,75.3614,60000.0
2014-07-15 10:50:00,100.04,100.06,100.0,100.01,50000.0,75.3689,75.384,75.3388,75.3463,50000.0
2014-07-15 10:55:00,100.03,100.04,99.99,100.02,43200.0,75.3614,75.3689,75.3313,75.3539,43200.0
2014-07-15 11:00:00,100.03,100.03,99.98,100.02,35000.0,75.3614,75.3614,75.3237,75.3539,35000.0
2014-07-15 11:05:00,100.02,100.08,100.02,100.03,31400.0,75.3539,75.3991,75.3539,75.3614,31400.0
2014-07-15 11:10:00,100.03,100.09,100.02,100.05,18800.0,75.3614,75.4066,75.3539,75.3765,18800.0
2014-07-15 11:15:00,100.08,100.13,100.02,100.12,28200.0,75.3991,75.4367,75.3539,75.4292,28200.0
2014-07-15 11:20:00,100.12,100.15,100.09,100.09,23500.0,75.4292,75.4518,75.4066,75.4066,23500.0
2014-07-15 11:25:00,100.08,100.12,100.07,100.11,11800.0,75.3991,75.4292,75.3915,75.4217,11800.0
2014-07-15 11:30:00,100.09,100.11,100.05,100.08,17900.0,75.4066,75.4217,75.3765,75.3991,17900.0
2014-07-15 11:35:00,100.08,100.1,100.05,100.06,20500.0,75.3991,75.4141,75.3765,75.384,20500.0
2014-07-15 11:40:00,100.06,100.06,99.99,100.02,35500.0,75.384,75.384,75.3313,75.3539,35500.0
2014-07-15 11:45:00,100.02,100.05,100.0,100.0,22600.0,75.3539,75.3765,75.3388,75.3388,22600.0
2014-07-15 11:50:00,100.02,100.06,100.02,100.04,24300.0,75.3539,75.384,75.3539,75.3689,24300.0
2014-07-15 11:55:00,100.03,100.06,100.01,100.01,22600.0,75.3614,75.384,75.3463,75.3463,22600.0
2014-07-15 12:00:00,100.02,100.03,99.99,100.02,41200.0,75.3539,75.3614,75.3313,75.3539,41200.0
2014-07-15 12:05:00,100.02,100.04,100.01,100.01,23900.0,75.3539,75.3689,75.3463,75.3463,23900.0
2014-07-15 12:10:00,100.02,100.05,100.01,100.03,12700.0,75.3539,75.3765,75.3463,75.3614,12700.0
2014-07-15 12:15:00,100.02,100.09,100.01,100.06,19400.0,75.3539,75.4066,75.3463,75.384,19400.0
2014-07-15 12:20:00,100.05,100.06,100.01,100.03,13800.0,75.3765,75.384,75.3463,75.3614,13800.0
2014-07-15 12:25:00,100.02,100.08,100.02,100.07,12500.0,75.3539,75.3991,75.3539,75.3915,12500.0
2014-07-15 12:30:00,100.06,100.13,100.06,100.12,19900.0,75.384,75.4367,75.384,75.4292,19900.0
2014-07-15 12:35:00,100.11,100.11,100.07,100.09,12500.0,75.4217,75.4217,75.3915,75.4066,12500.0
2014-07-15 12:40:00,100.08,100.14,100.08,100.13,10200.0,75.3991,75.4443,75.3991,75.4367,10200.0
2014-07-15 12:45:00,100.14,100.14,100.09,100.13,6500.0,75.4443,75.4443,75.4066,75.4367,6500.0
2014-07-15 12:50:00,100.13,100.14,100.08,100.09,10400.0,75.4367,75.4443,75.3991,75.4066,10400.0
2014-07-15 12:55:00,100.09,100.11,100.06,100.06,7400.0,75.4066,75.4217,75.384,75.384,7400.0
2014-07-15 13:00:00,100.07,100.09,100.01,100.02,13000.0,75.3915,75.4066,75.3463,75.3539,13000.0
2014-07-15 13:05:00,100.01,100.07,100.01,100.06,66100.0,75.3463,75.3915,75.3463,75.384,66100.0
2014-07-15 13:10:00,100.06,100.1,100.05,100.1,15800.0,75.384,75.4141,75.3765,75.4141,15800.0
2014-07-15 13:15:00,100.1,100.13,100.09,100.1,20600.0,75.4141,75.4367,75.4066,75.4141,20600.0
2014-07-15 13:20:00,100.11,100.12,100.09,100.09,13000.0,75.4217,75.4292,75.4066,75.4066,13000.0
2014-07-15 13:25:00,100.1,100.11,100.07,100.08,9800.0,75.4141,75.4217,75.3915,75.3991,9800.0
2014-07-15 13:30:00,100.08,100.1,100.05,100.06,10900.0,75.3991,75.4141,75.3765,75.384,10900.0
2014-07-15 13:35:00,100.07,100.09,100.04,100.06,20000.0,75.3915,75.4066,75.3689,75.384,20000.0
2014-07-15 13:40:00,100.06,100.06,100.01,100.04,12100.0,75.384,75.384,75.3463,75.3689,12100.0
2014-07-15 13:45:00,100.04,100.06,100.01,100.02,22800.0,75.3689,75.384,75.3463,75.3539,22800.0
2014-07-15 13:50:00,100.03,100.05,100.02,100.04,15400.0,75.3614,75.3765,75.3539,75.3689,15400.0
2014-07-15 13:55:00,100.04,100.12,100.03,100.1,67400.0,75.3689,75.4292,75.3614,75.4141,67400.0
2014-07-15 14:00:00,100.09,100.15,100.09,100.09,25400.0,75.4066,75.4518,75.4066,75.4066,25400.0
2014-07-15 14:05:00,100.09,100.15,100.09,100.12,20400.0,75.4066,75.4518,75.4066,75.4292,20400.0
2014-07-15 14:10:00,100.14,100.2,100.12,100.2,20500.0,75.4443,75.4895,75.4292,75.4895,20500.0
2014-07-15 14:15:00,100.2,100.31,100.19,100.29,34400.0,75.4895,75.5723,75.4819,75.5573,34400.0
2014-07-15 14:20:00,100.3,100.31,100.24,100.27,13000.0,75.5648,75.5723,75.5196,75.5422,13000.0
2014-07-15 14:25:00,100.24,100.26,100.2,100.22,13800.0,75.5196,75.5347,75.4895,75.5045,13800.0
2014-07-15 14:30:00,100.22,100.26,100.17,100.17,65700.0,75.5045,75.5347,75.4669,75.4669,65700.0
2014-07-15 14:35:00,100.18,100.19,100.12,100.16,74500.0,75.4744,75.4819,75.4292,75.4593,74500.0
2014-07-15 14:40:00,100.16,100.23,100.16,100.22,14200.0,75.4593,75.5121,75.4593,75.5045,14200.0
2014-07-15 14:45:00,100.23,100.25,100.2,100.25,17600.0,75.5121,75.5271,75.4895,75.5271,17600.0
2014-07-15 14:50:00,100.26,100.28,100.21,100.23,16400.0,75.5347,75.5497,75.497,75.5121,16400.0
2014-07-15 14:55:00,100.24,100.28,100.22,100.28,12200.0,75.5196,75.5497,75.5045,75.5497,12200.0
2014-07-15 15:00:00,100.28,100.3,100.22,100.26,51800.0,75.5497,75.5648,75.5045,75.5347,51800.0
2014-07-15 15:05:00,100.26,100.26,100.22,100.26,20700.0,75.5347,75.5347,75.5045,75.5347,20700.0
2014-07-15 15:10:00,100.25,100.28,100.21,100.27,26600.0,75.5271,75.5497,75.497,75.5422,26600.0
2014-07-15 15:15:00,100.28,100.29,100.23,100.27,53500.0,75.5497,75.5573,75.5121,75.5422,53500.0
2014-07-15 15:20:00,100.27,100.28,100.21,100.22,61100.0,75.5422,75.5497,75.497,75.5045,61100.0
2014-07-15 15:25:00,100.22,100.31,100.22,100.3,29800.0,75.5045,75.5723,75.5045,75.5648,29800.0
2014-07-15 15:30:00,100.31,100.31,100.29,100.29,30200.0,75.5723,75.5723,75.5573,75.5573,30200.0
2014-07-15 15:35:00,100.3,100.35,100.29,100.33,45800.0,75.5648,75.6025,75.5573,75.5874,45800.0
2014-07-15 15:40:00,100.33,100.35,100.29,100.32,42900.0,75.5874,75.6025,75.5573,75.5799,42900.0
2014-07-15 15:45:00,100.33,100.34,100.27,100.28,67900.0,75.5874,75.5949,75.5422,75.5497,67900.0
2014-07-15 15:50:00,100.28,100.29,100.24,100.27,81700.0,75.5497,75.5573,75.5196,75.5422,81700.0
2014-07-15 15:55:00,100.27,100.34,100.27,100.29,115100.0,75.5422,75.5949,75.5422,75.5573,115100.0
2014-07-16 09:30:00,99.65,99.8,99.35,99.49,423400.0,75.0751,75.1881,74.8491,74.9546,423400.0
2014-07-16 09:35:00,99.49,99.49,99.09,99.17,253700.0,74.9546,74.9546,74.6532,74.7135,253700.0
2014-07-16 09:40:00,99.15,99.22,98.82,98.98,210200.0,74.6984,74.7511,74.4498,74.5703,210200.0
2014-07-16 09:45:00,98.99,99.12,98.95,99.1,125100.0,74.5779,74.6758,74.5477,74.6607,125100.0
2014-07-16 09:50:00,99.11,99.11,98.88,98.89,125400.0,74.6683,74.6683,74.495,74.5025,125400.0
2014-07-16 09:55:00,98.89,99.09,98.88,99.04,83000.0,74.5025,74.6532,74.495,74.6155,83000.0
2014-07-16 10:00:00,99.06,99.1,99.05,99.06,73400.0,74.6306,74.6607,74.6231,74.6306,73400.0
2014-07-16 10:05:00,99.06,99.07,98.92,98.93,55700.0,74.6306,74.6381,74.5251,74.5327,55700.0
2014-07-16 10:10:00,98.92,98.93,98.87,98.91,69000.0,74.5251,74.5327,74.4875,74.5176,69000.0
2014-07-16 10:15:00,98.91,99.0,98.89,98.9,81500.0,74.5176,74.5854,74.5025,74.5101,81500.0
2014-07-16 10:20:00,98.91,98.92,98.76,98.77,106200.0,74.5176,74.5251,74.4046,74.4121,106200.0
2014-07-16 10:25:00,98.78,98.85,98.77,98.85,45700.0,74.4197,74.4724,74.4121,74.4724,45700.0
2014-07-16 10:30:00,98.86,98.99,98.86,98.96,57700.0,74.4799,74.5779,74.4799,74.5553,57700.0
2014-07-16 10:35:00,98.97,99.04,98.96,99.02,79800.0,74.5628,74.6155,74.5553,74.6005,79800.0
2014-07-16 10:40:00,99.04,99.11,99.03,99.09,33900.0,74.6155,74.6683,74.608,74.6532,33900.0
2014-07-16 10:45:00,99.1,99.1,98.97,99.0,69700.0,74.6607,74.6607,74.5628,74.5854,69700.0
2014-07-16 10:50:00,99.0,99.04,98.98,98.98,53400.0,74.5854,74.6155,74.5703,74.5703,53400.0
2014-07-16 10:55:00,98.98,99.0,98.91,98.91,105100.0,74.5703,74.5854,74.5176,74.5176,105100.0
2014-07-16 11:00:00,98.9,98.95,98.9,98.92,38600.0,74.5101,74.5477,74.5101,74.5251,38600.0
2014-07-16 11:05:00,98.92,99.03,98.9,98.98,71500.0,74.5251,74.608,74.5101,74.5703,71500.0
2014-07-16 11:10:00,98.99,99.06,98.98,99.01,31200.0,74.5779,74.6306,74.5703,74.5929,31200.0
2014-07-16 11:15:00,99.02,99.11,99.01,99.11,67800.0,74.6005,74.6683,74.5929,74.6683,67800.0
2014-07-16 11:20:00,99.11,99.12,99.06,99.12,31100.0,74.6683,74.6758,74.6306,74.6758,31100.0
2014-07-16 11:25:00,99.12,99.44,99.1,99.32,161600.0,74.6758,74.9169,74.6607,74.8265,161600.0
2014-07-16 11:30:00,99.33,99.47,99.32,99.41,88900.0,74.834,74.9395,74.8265,74.8943,88900.0
2014-07-16 11:35:00,99.4,99.5,99.37,99.39,79500.0,74.8868,74.9621,74.8642,74.8792,79500.0
2014-07-16 11:40:00,99.4,99.4,99.35,99.39,66100.0,74.8868,74.8868,74.8491,74.8792,66100.0
2014-07-16 11:45:00,99.38,99.41,99.38,99.4,35100.0,74.8717,74.8943,74.8717,74.8868,35100.0
2014-07-16 11:50:00,99.4,99.43,99.37,99.41,48600.0,74.8868,74.9094,74.8642,74.8943,48600.0
2014-07-16 11:55:00,99.43,99.46,99.39,99.46,34700.0,74.9094,74.932,74.8792,74.932,34700.0
2014-07-16 12:00:00,99.45,99.5,99.42,99.49,38500.0,74.9244,74.9621,74.9018,74.9546,38500.0
2014-07-16 12:05:00,99.49,99.5,99.44,99.47,31600.0,74.9546,74.9621,74.9169,74.9395,31600.0
2014-07-16 12:10:00,99.46,99.48,99.45,99.48,22500.0,74.932,74.947,74.9244,74.947,22500.0
2014-07-16 12:15:00,99.47,99.52,99.44,99.51,66500.0,74.9395,74.9772,74.9169,74.9696,66500.0
2014-07-16 12:20:00,99.51,99.54,99.44,99.44,51600.0,74.9696,74.9922,74.9169,74.9169,51600.0
2014-07-16 12:25:00,99.45,99.45,99.31,99.31,33500.0,74.9244,74.9244,74.819,74.819,33500.0
2014-07-16 12:30:00,99.31,99.37,99.3,99.31,45500.0,74.819,74.8642,74.8114,74.819,45500.0
2014-07-16 12:35:00,99.3,99.34,99.28,99.32,30000.0,74.8114,74.8416,74.7964,74.8265,30000.0
2014-07-16 12:40:00,99.32,99.32,99.23,99.24,19500.0,74.8265,74.8265,74.7587,74.7662,19500.0
2014-07-16 12:45:00,99.23,99.25,99.22,99.25,24800.0,74.7587,74.7737,74.7511,74.7737,24800.0
2014-07-16 12:50:00,99.25,99.27,99.24,99.26,12200.0,74.7737,74.7888,74.7662,74.7813,12200.0
2014-07-16 12:55:00,99.26,99.3,99.25,99.29,36800.0,74.7813,74.8114,74.7737,74.8039,36800.0
2014-07-16 13:00:00,99.28,99.35,99.25,99.35,33300.0,74.7964,74.8491,74.7737,74.8491,33300.0
2014-07-16 13:05:00,99.35,99.35,99.25,99.32,28300.0,74.8491,74.8491,74.7737,74.8265,28300.0
2014-07-16 13:10:00,99.33,99.4,99.3,99.39,56600.0,74.834,74.8868,74.8114,74.8792,56600.0
2014-07-16 13:15:00,99.39,99.41,99.35,99.35,14900.0,74.8792,74.8943,74.8491,74.8491,14900.0
2014-07-16 13:20:00,99.35,99.39,99.33,99.38,19400.0,74.8491,74.8792,74.834,74.8717,19400.0
2014-07-16 13:25:00,99.37,99.47,99.33,99.46,37300.0,74.8642,74.9395,74.834,74.932,37300.0
2014-07-16 13:30:00,99.45,99.47,99.43,99.44,29300.0,74.9244,74.9395,74.9094,74.9169,29300.0
2014-07-16 13:35:00,99.43,99.43,99.36,99.42,20600.0,74.9094,74.9094,74.8566,74.9018,20600.0
2014-07-16 13:40:00,99.41,99.43,99.41,99.43,11100.0,74.8943,74.9094,74.8943,74.9094,11100.0
2014-07-16 13:45:00,99.42,99.47,99.42,99.44,24300.0,74.9018,74.9395,74.9018,74.9169,24300.0
2014-07-16 13:50:00,99.44,99.59,99.44,99.58,92300.0,74.9169,75.0299,74.9169,75.0224,92300.0
2014-07-16 13:55:00,99.59,99.63,99.57,99.58,35300.0,75.0299,75.06,75.0148,75.0224,35300.0
2014-07-16 14:00:00,99.57,99.57,99.46,99.47,30400.0,75.0148,75.0148,74.932,74.9395,30400.0
2014-07-16 14:05:00,99.47,99.48,99.4,99.4,21400.0,74.9395,74.947,74.8868,74.8868,21400.0
2014-07-16 14:10:00,99.41,99.41,99.29,99.3,48300.0,74.8943,74.8943,74.8039,74.8114,48300.0
2014-07-16 14:15:00,99.3,99.3,99.24,99.24,48500.0,74.8114,74.8114,74.7662,74.7662,48500.0
2014-07-16 14:20:00,99.25,99.27,99.2,99.21,48600.0,74.7737,74.7888,74.7361,74.7436,48600.0
2014-07-16 14:25:00,99.21,99.24,99.12,99.13,26900.0,74.7436,74.7662,74.6758,74.6833,26900.0
2014-07-16 14:30:00,99.12,99.16,99.11,99.12,54300.0,74.6758,74.7059,74.6683,74.6758,54300.0
2014-07-16 14:35:00,99.12,99.12,99.03,99.05,52400.0,74.6758,74.6758,74.608,74.6231,52400.0
2014-07-16 14:40:00,99.05,99.16,99.05,99.1,36400.0,74.6231,74.7059,74.6231,74.6607,36400.0
2014-07-16 14:45:00,99.09,99.16,99.09,99.13,22900.0,74.6532,74.7059,74.6532,74.6833,22900.0
2014-07-16 14:50:00,99.12,99.14,99.07,99.1,55000.0,74.6758,74.6909,74.6381,74.6607,55000.0
2014-07-16 14:55:00,99.1,99.16,99.1,99.13,22300.0,74.6607,74.7059,74.6607,74.6833,22300.0
2014-07-16 15:00:00,99.13,99.14,99.09,99.09,29000.0,74.6833,74.6909,74.6532,74.6532,29000.0
2014-07-16 15:05:00,99.09,99.14,99.09,99.11,28200.0,74.6532,74.6909,74.6532,74.6683,28200.0
2014-07-16 15:10:00,99.11,99.14,99.09,99.12,74900.0,74.6683,74.6909,74.6532,74.6758,74900.0
2014-07-16 15:15:00,99.12,99.14,99.1,99.1,33800.0,74.6758,74.6909,74.6607,74.6607,33800.0
2014-07-16 15:20:00,99.11,99.24,99.1,99.2,89500.0,74.6683,74.7662,74.6607,74.7361,89500.0
2014-07-16 15:25:00,99.21,99.27,99.21,99.27,71500.0,74.7436,74.7888,74.7436,74.7888,71500.0
2014-07-16 15:30:00,99.26,99.27,99.15,99.16,34100.0,74.7813,74.7888,74.6984,74.7059,34100.0
2014-07-16 15:35:00,99.16,99.29,99.16,99.27,108700.0,74.7059,74.8039,74.7059,74.7888,108700.0
2014-07-16 15:40:00,99.26,99.27,99.23,99.23,63200.0,74.7813,74.7888,74.7587,74.7587,63200.0
2014-07-16 15:45:00,99.23,99.24,99.11,99.12,134500.0,74.7587,74.7662,74.6683,74.6758,134500.0
2014-07-16 15:50:00,99.12,99.23,99.12,99.23,171200.0,74.6758,74.7587,74.6758,74.7587,171200.0
2014-07-16 15:55:00,99.23,99.27,99.2,99.25,224400.0,74.7587,74.7888,74.7361,74.7737,224400.0
2014-07-17 09:30:00,98.96,99.09,98.84,99.03,134600.0,74.5553,74.6532,74.4649,74.608,134600.0
2014-07-17 09:35:00,99.0,99.05,98.9,99.01,28000.0,74.5854,74.6231,74.5101,74.5929,28000.0
2014-07-17 09:40:00,99.01,99.06,98.81,98.82,37800.0,74.5929,74.6306,74.4423,74.4498,37800.0
2014-07-17 09:45:00,98.81,98.94,98.68,98.93,91900.0,74.4423,74.5402,74.3443,74.5327,91900.0
2014-07-17 09:50:00,98.93,99.0,98.88,98.89,50200.0,74.5327,74.5854,74.495,74.5025,50200.0
2014-07-17 09:55:00,98.9,99.09,98.88,98.99,58700.0,74.5101,74.6532,74.495,74.5779,58700.0
2014-07-17 10:00:00,99.01,99.03,98.82,98.9,86700.0,74.5929,74.608,74.4498,74.5101,86700.0
2014-07-17 10:05:00,98.88,98.92,98.83,98.9,54500.0,74.495,74.5251,74.4573,74.5101,54500.0
2014-07-17 10:10:00,98.92,98.92,98.83,98.83,111300.0,74.5251,74.5251,74.4573,74.4573,111300.0
2014-07-17 10:15:00,98.83,98.86,98.68,98.75,106200.0,74.4573,74.4799,74.3443,74.3971,106200.0
2014-07-17 10:20:00,98.76,98.84,98.7,98.71,48300.0,74.4046,74.4649,74.3594,74.3669,48300.0
2014-07-17 10:25:00,98.72,98.72,98.52,98.58,96500.0,74.3745,74.3745,74.2238,74.269,96500.0
2014-07-17 10:30:00,98.58,98.7,98.55,98.65,49100.0,74.269,74.3594,74.2464,74.3217,49100.0
2014-07-17 10:35:00,98.67,98.7,98.61,98.69,32800.0,74.3368,74.3594,74.2916,74.3519,32800.0
2014-07-17 10:40:00,98.69,98.74,98.67,98.69,22000.0,74.3519,74.3895,74.3368,74.3519,22000.0
2014-07-17 10:45:00,98.67,98.72,98.63,98.67,28300.0,74.3368,74.3745,74.3066,74.3368,28300.0
2014-07-17 10:50:00,98.66,98.79,98.65,98.79,29100.0,74.3292,74.4272,74.3217,74.4272,29100.0
2014-07-17 10:55:00,98.81,98.83,98.72,98.74,23600.0,74.4423,74.4573,74.3745,74.3895,23600.0
2014-07-17 11:00:00,98.75,98.78,98.68,98.71,59000.0,74.3971,74.4197,74.3443,74.3669,59000.0
2014-07-17 11:05:00,98.71,98.78,98.65,98.74,46700.0,74.3669,74.4197,74.3217,74.3895,46700.0
2014-07-17 11:10:00,98.74,98.8,98.68,98.68,19900.0,74.3895,74.4347,74.3443,74.3443,19900.0
2014-07-17 11:15:00,98.69,98.73,98.64,98.65,54500.0,74.3519,74.382,74.3142,74.3217,54500.0
2014-07-17 11:20:00,98.65,98.65,98.56,98.6,66800.0,74.3217,74.3217,74.2539,74.284,66800.0
2014-07-17 11:25:00,98.58,98.59,98.55,98.56,39200.0,74.269,74.2765,74.2464,74.2539,39200.0
2014-07-17 11:30:00,98.56,98.6,98.52,98.53,55900.0,74.2539,74.284,74.2238,74.2313,55900.0
2014-07-17 11:35:00,98.54,98.57,98.51,98.52,23800.0,74.2388,74.2614,74.2162,74.2238,23800.0
2014-07-17 11:40:00,98.53,98.57,98.52,98.56,18900.0,74.2313,74.2614,74.2238,74.2539,18900.0
2014-07-17 11:45:00,98.56,98.62,98.55,98.6,30100.0,74.2539,74.2991,74.2464,74.284,30100.0
2014-07-17 11:50:00,98.6,98.67,98.58,98.67,72300.0,74.284,74.3368,74.269,74.3368,72300.0
2014-07-17 11:55:00,98.67,98.69,98.64,98.67,29900.0,74.3368,74.3519,74.3142,74.3368,29900.0
2014-07-17 12:00:00,98.68,98.68,98.58,98.64,55400.0,74.3443,74.3443,74.269,74.3142,55400.0
2014-07-17 12:05:00,98.64,98.71,98.61,98.7,33000.0,74.3142,74.3669,74.2916,74.3594,33000.0
2014-07-17 12:10:00,98.7,98.76,98.7,98.74,30200.0,74.3594,74.4046,74.3594,74.3895,30200.0
2014-07-17 12:15:00,98.73,98.8,98.72,98.77,24500.0,74.382,74.4347,74.3745,74.4121,24500.0
2014-07-17 12:20:00,98.77,98.78,98.68,98.7,17300.0,74.4121,74.4197,74.3443,74.3594,17300.0
2014-07-17 12:25:00,98.69,98.72,98.68,98.72,14000.0,74.3519,74.3745,74.3443,74.3745,14000.0
2014-07-17 12:30:00,98.72,98.74,98.69,98.71,25500.0,74.3745,74.3895,74.3519,74.3669,25500.0
2014-07-17 12:35:00,98.71,98.78,98.71,98.72,21600.0,74.3669,74.4197,74.3669,74.3745,21600.0
2014-07-17 12:40:00,98.71,98.77,98.68,98.76,29000.0,74.3669,74.4121,74.3443,74.4046,29000.0
2014-07-17 12:45:00,98.76,98.77,98.71,98.76,34700.0,74.4046,74.4121,74.3669,74.4046,34700.0
2014-07-17 12:50:00,98.76,98.77,98.74,98.76,17400.0,74.4046,74.4121,74.3895,74.4046,17400.0
2014-07-17 12:55:00,98.76,98.79,98.74,98.76,15000.0,74.4046,74.4272,74.3895,74.4046,15000.0
2014-07-17 13:00:00,98.77,98.79,98.74,98.77,21100.0,74.4121,74.4272,74.3895,74.4121,21100.0
2014-07-17 13:05:00,98.77,98.79,98.75,98.79,19600.0,74.4121,74.4272,74.3971,74.4272,19600.0
2014-07-17 13:10:00,98.79,98.87,98.79,98.87,20400.0,74.4272,74.4875,74.4272,74.4875,20400.0
2014-07-17 13:15:00,98.87,98.88,98.75,98.76,18100.0,74.4875,74.495,74.3971,74.4046,18100.0
2014-07-17 13:20:00,98.76,98.78,98.75,98.76,16200.0,74.4046,74.4197,74.3971,74.4046,16200.0
2014-07-17 13:25:00,98.75,98.8,98.75,98.78,13000.0,74.3971,74.4347,74.3971,74.4197,13000.0
2014-07-17 13:30:00,98.78,98.8,98.76,98.77,19000.0,74.4197,74.4347,74.4046,74.4121,19000.0
2014-07-17 13:35:00,98.78,98.81,98.75,98.76,28700.0,74.4197,74.4423,74.3971,74.4046,28700.0
2014-07-17 13:40:00,98.77,98.8,98.75,98.78,27400.0,74.4121,74.4347,74.3971,74.4197,27400.0
2014-07-17 13:45:00,98.78,98.79,98.76,98.77,26800.0,74.4197,74.4272,74.4046,74.4121,26800.0
2014-07-17 13:50:00,98.76,98.8,98.75,98.75,18700.0,74.4046,74.4347,74.3971,74.3971,18700.0
2014-07-17 13:55:00,98.76,98.78,98.75,98.77,19900.0,74.4046,74.4197,74.3971,74.4121,19900.0
2014-07-17 14:00:00,98.77,98.77,98.72,98.74,36500.0,74.4121,74.4121,74.3745,74.3895,36500.0
2014-07-17 14:05:00,98.73,98.77,98.72,98.75,18600.0,74.382,74.4121,74.3745,74.3971,18600.0
2014-07-17 14:10:00,98.76,98.79,98.72,98.73,15900.0,74.4046,74.4272,74.3745,74.382,15900.0
2014-07-17 14:15:00,98.73,98.77,98.71,98.73,11700.0,74.382,74.4121,74.3669,74.382,11700.0
2014-07-17 14:20:00,98.73,98.73,98.67,98.7,14200.0,74.382,74.382,74.3368,74.3594,14200.0
2014-07-17 14:25:00,98.69,98.69,98.64,98.68,26200.0,74.3519,74.3519,74.3142,74.3443,26200.0
2014-07-17 14:30:00,98.67,98.7,98.64,98.64,24800.0,74.3368,74.3594,74.3142,74.3142,24800.0
2014-07-17 14:35:00,98.64,98.66,98.59,98.61,30600.0,74.3142,74.3292,74.2765,74.2916,30600.0
2014-07-17 14:40:00,98.6,98.61,98.58,98.61,16600.0,74.284,74.2916,74.269,74.2916,16600.0
2014-07-17 14:45:00,98.61,98.62,98.55,98.56,22000.0,74.2916,74.2991,74.2464,74.2539,22000.0
2014-07-17 14:50:00,98.55,98.58,98.55,98.57,27200.0,74.2464,74.269,74.2464,74.2614,27200.0
2014-07-17 14:55:00,98.58,98.67,98.58,98.65,58400.0,74.269,74.3368,74.269,74.3217,58400.0
2014-07-17 15:00:00,98.65,98.65,98.6,98.6,30100.0,74.3217,74.3217,74.284,74.284,30100.0
2014-07-17 15:05:00,98.6,98.61,98.55,98.58,34700.0,74.284,74.2916,74.2464,74.269,34700.0
2014-07-17 15:10:00,98.58,98.62,98.58,98.62,30600.0,74.269,74.2991,74.269,74.2991,30600.0
2014-07-17 15:15:00,98.63,98.63,98.53,98.53,38600.0,74.3066,74.3066,74.2313,74.2313,38600.0
2014-07-17 15:20:00,98.54,98.57,98.51,98.55,51200.0,74.2388,74.2614,74.2162,74.2464,51200.0
2014-07-17 15:25:00,98.55,98.55,98.47,98.47,66200.0,74.2464,74.2464,74.1861,74.1861,66200.0
2014-07-17 15:30:00,98.47,98.51,98.45,98.45,68700.0,74.1861,74.2162,74.171,74.171,68700.0
2014-07-17 15:35:00,98.46,98.51,98.41,98.46,99800.0,74.1786,74.2162,74.1409,74.1786,99800.0
2014-07-17 15:40:00,98.47,98.51,98.41,98.42,86000.0,74.1861,74.2162,74.1409,74.1484,86000.0
2014-07-17 15:45:00,98.43,98.47,98.35,98.44,117300.0,74.156,74.1861,74.0957,74.1635,117300.0
2014-07-17 15:50:00,98.44,98.45,98.36,98.39,115900.0,74.1635,74.171,74.1032,74.1258,115900.0
2014-07-17 15:55:00,98.4,98.45,98.35,98.37,168300.0,74.1334,74.171,74.0957,74.1108,168300.0
2014-07-18 09:30:00,98.64,98.78,98.39,98.71,437800.0,74.3142,74.4197,74.1258,74.3669,437800.0
2014-07-18 09:35:00,98.69,98.76,98.53,98.69,71500.0,74.3519,74.4046,74.2313,74.3519,71500.0
2014-07-18 09:40:00,98.67,98.71,98.52,98.69,41500.0,74.3368,74.3669,74.2238,74.3519,41500.0
2014-07-18 09:45:00,98.69,98.7,98.55,98.56,99000.0,74.3519,74.3594,74.2464,74.2539,99000.0
2014-07-18 09:50:00,98.56,98.59,98.52,98.56,45800.0,74.2539,74.2765,74.2238,74.2539,45800.0
2014-07-18 09:55:00,98.57,98.58,98.43,98.46,50000.0,74.2614,74.269,74.156,74.1786,50000.0
2014-07-18 10:00:00,98.46,98.46,98.35,98.36,58400.0,74.1786,74.1786,74.0957,74.1032,58400.0
2014-07-18 10:05:00,98.37,98.37,98.31,98.31,49000.0,74.1108,74.1108,74.0656,74.0656,49000.0
2014-07-18 10:10:00,98.32,98.4,98.3,98.38,31100.0,74.0731,74.1334,74.058,74.1183,31100.0
2014-07-18 10:15:00,98.39,98.4,98.3,98.31,33000.0,74.1258,74.1334,74.058,74.0656,33000.0
2014-07-18 10:20:00,98.31,98.32,98.2,98.21,72900.0,74.0656,74.0731,73.9827,73.9902,72900.0
2014-07-18 10:25:00,98.2,98.24,98.13,98.15,50800.0,73.9827,74.0128,73.93,73.945,50800.0
2014-07-18 10:30:00,98.15,98.23,98.14,98.22,65500.0,73.945,74.0053,73.9375,73.9978,65500.0
2014-07-18 10:35:00,98.2,98.25,98.2,98.25,29600.0,73.9827,74.0204,73.9827,74.0204,29600.0
2014-07-18 10:40:00,98.25,98.27,98.2,98.25,37500.0,74.0204,74.0354,73.9827,74.0204,37500.0
2014-07-18 10:45:00,98.26,98.28,98.21,98.27,39200.0,74.0279,74.043,73.9902,74.0354,39200.0
2014-07-18 10:50:00,98.26,98.37,98.25,98.37,32400.0,74.0279,74.1108,74.0204,74.1108,32400.0
2014-07-18 10:55:00,98.37,98.5,98.36,98.44,68600.0,74.1108,74.2087,74.1032,74.1635,68600.0
2014-07-18 11:00:00,98.44,98.48,98.41,98.46,27000.0,74.1635,74.1936,74.1409,74.1786,27000.0
2014-07-18 11:05:00,98.45,98.49,98.41,98.44,43900.0,74.171,74.2012,74.1409,74.1635,43900.0
2014-07-18 11:10:00,98.44,98.48,98.43,98.46,24000.0,74.1635,74.1936,74.156,74.1786,24000.0
2014-07-18 11:15:00,98.47,98.59,98.47,98.57,24400.0,74.1861,74.2765,74.1861,74.2614,24400.0
2014-07-18 11:20:00,98.56,98.59,98.53,98.57,25000.0,74.2539,74.2765,74.2313,74.2614,25000.0
2014-07-18 11:25:00,98.56,98.58,98.53,98.53,20500.0,74.2539,74.269,74.2313,74.2313,20500.0
2014-07-18 11:30:00,98.54,98.66,98.51,98.66,42900.0,74.2388,74.3292,74.2162,74.3292,42900.0
2014-07-18 11:35:00,98.66,98.79,98.65,98.76,34800.0,74.3292,74.4272,74.3217,74.4046,34800.0
2014-07-18 11:40:00,98.75,98.75,98.69,98.72,14000.0,74.3971,74.3971,74.3519,74.3745,14000.0
2014-07-18 11:45:00,98.73,98.8,98.72,98.8,17500.0,74.382,74.4347,74.3745,74.4347,17500.0
2014-07-18 11:50:00,98.78,98.8,98.73,98.74,12900.0,74.4197,74.4347,74.382,74.3895,12900.0
2014-07-18 11:55:00,98.74,98.76,98.73,98.74,10400.0,74.3895,74.4046,74.382,74.3895,10400.0
2014-07-18 12:00:00,98.74,98.78,98.74,98.77,19200.0,74.3895,74.4197,74.3895,74.4121,19200.0
2014-07-18 12:05:00,98.77,98.85,98.77,98.82,37600.0,74.4121,74.4724,74.4121,74.4498,37600.0
2014-07-18 12:10:00,98.8,98.9,98.8,98.88,47900.0,74.4347,74.5101,74.4347,74.495,47900.0
2014-07-18 12:15:00,98.89,98.93,98.86,98.92,42400.0,74.5025,74.5327,74.4799,74.5251,42400.0
2014-07-18 12:20:00,98.92,98.93,98.88,98.9,38000.0,74.5251,74.5327,74.495,74.5101,38000.0
2014-07-18 12:25:00,98.91,98.92,98.89,98.91,21000.0,74.5176,74.5251,74.5025,74.5176,21000.0
2014-07-18 12:30:00,98.91,98.95,98.91,98.95,17700.0,74.5176,74.5477,74.5176,74.5477,17700.0
2014-07-18 12:35:00,98.95,98.96,98.9,98.92,19800.0,74.5477,74.5553,74.5101,74.5251,19800.0
2014-07-18 12:40:00,98.92,98.92,98.87,98.88,10800.0,74.5251,74.5251,74.4875,74.495,10800.0
2014-07-18 12:45:00,98.87,98.89,98.83,98.83,22700.0,74.4875,74.5025,74.4573,74.4573,22700.0
2014-07-18 12:50:00,98.83,98.85,98.8,98.81,9100.0,74.4573,74.4724,74.4347,74.4423,9100.0
2014-07-18 12:55:00,98.82,98.87,98.81,98.86,24600.0,74.4498,74.4875,74.4423,74.4799,24600.0
2014-07-18 13:00:00,98.86,98.87,98.83,98.84,12600.0,74.4799,74.4875,74.4573,74.4649,12600.0
2014-07-18 13:05:00,98.85,98.87,98.84,98.85,6900.0,74.4724,74.4875,74.4649,74.4724,6900.0
2014-07-18 13:10:00,98.85,98.86,98.82,98.83,7400.0,74.4724,74.4799,74.4498,74.4573,7400.0
2014-07-18 13:15:00,98.83,98.84,98.8,98.8,14500.0,74.4573,74.4649,74.4347,74.4347,14500.0
2014-07-18 13:20:00,98.8,98.8,98.74,98.77,13900.0,74.4347,74.4347,74.3895,74.4121,13900.0
2014-07-18 13:25:00,98.77,98.8,98.75,98.78,20500.0,74.4121,74.4347,74.3971,74.4197,20500.0
2014-07-18 13:30:00,98.8,98.84,98.77,98.79,38000.0,74.4347,74.4649,74.4121,74.4272,38000.0
2014-07-18 13:35:00,98.79,98.87,98.79,98.87,24500.0,74.4272,74.4875,74.4272,74.4875,24500.0
2014-07-18 13:40:00,98.87,98.94,98.87,98.9,22000.0,74.4875,74.5402,74.4875,74.5101,22000.0
2014-07-18 13:45:00,98.9,98.92,98.88,98.88,12200.0,74.5101,74.5251,74.495,74.495,12200.0
2014-07-18 13:50:00,98.88,98.92,98.87,98.91,27200.0,74.495,74.5251,74.4875,74.5176,27200.0
2014-07-18 13:55:00,98.91,99.03,98.91,99.02,56700.0,74.5176,74.608,74.5176,74.6005,56700.0
2014-07-18 14:00:00,99.04,99.04,98.97,98.99,24900.0,74.6155,74.6155,74.5628,74.5779,24900.0
2014-07-18 14:05:00,98.99,98.99,98.95,98.99,18300.0,74.5779,74.5779,74.5477,74.5779,18300.0
2014-07-18 14:10:00,98.99,99.04,98.98,99.01,26800.0,74.5779,74.6155,74.5703,74.5929,26800.0
2014-07-18 14:15:00,99.01,99.06,98.99,99.0,19700.0,74.5929,74.6306,74.5779,74.5854,19700.0
2014-07-18 14:20:00,99.02,99.09,99.01,99.05,15200.0,74.6005,74.6532,74.5929,74.6231,15200.0
2014-07-18 14:25:00,99.07,99.08,99.04,99.06,18000.0,74.6381,74.6457,74.6155,74.6306,18000.0
2014-07-18 14:30:00,99.07,99.09,99.02,99.04,34700.0,74.6381,74.6532,74.6005,74.6155,34700.0
2014-07-18 14:35:00,99.03,99.04,99.0,99.0,24100.0,74.608,74.6155,74.5854,74.5854,24100.0
2014-07-18 14:40:00,99.0,99.03,98.99,99.0,27300.0,74.5854,74.608,74.5779,74.5854,27300.0
2014-07-18 14:45:00,99.0,99.0,98.94,98.94,27800.0,74.5854,74.5854,74.5402,74.5402,27800.0
2014-07-18 14:50:00,98.95,98.99,98.91,98.91,23700.0,74.5477,74.5779,74.5176,74.5176,23700.0
2014-07-18 14:55:00,98.92,98.93,98.88,98.89,27400.0,74.5251,74.5327,74.495,74.5025,27400.0
2014-07-18 15:00:00,98.9,98.97,98.89,98.95,25100.0,74.5101,74.5628,74.5025,74.5477,25100.0
2014-07-18 15:05:00,98.94,99.01,98.93,99.0,29900.0,74.5402,74.5929,74.5327,74.5854,29900.0
2014-07-18 15:10:00,98.99,99.02,98.99,98.99,16700.0,74.5779,74.6005,74.5779,74.5779,16700.0
2014-07-18 15:15:00,99.0,99.0,98.96,98.99,23500.0,74.5854,74.5854,74.5553,74.5779,23500.0
2014-07-18 15:20:00,98.99,99.05,98.98,99.0,90000.0,74.5779,74.6231,74.5703,74.5854,90000.0
2014-07-18 15:25:00,99.01,99.03,98.99,99.01,108100.0,74.5929,74.608,74.5779,74.5929,108100.0
2014-07-18 15:30:00,99.01,99.05,98.99,99.02,63800.0,74.5929,74.6231,74.5779,74.6005,63800.0
2014-07-18 15:35:00,99.01,99.02,98.96,98.98,52700.0,74.5929,74.6005,74.5553,74.5703,52700.0
2014-07-18 15:40:00,98.97,99.02,98.96,98.97,57300.0,74.5628,74.6005,74.5553,74.5628,57300.0
2014-07-18 15:45:00,98.97,98.97,98.88,98.91,82600.0,74.5628,74.5628,74.495,74.5176,82600.0
2014-07-18 15:50:00,98.91,98.95,98.88,98.94,101100.0,74.5176,74.5477,74.495,74.5402,101100.0
2014-07-18 15:55:00,98.94,99.06,98.93,99.0,256300.0,74.5402,74.6306,74.5327,74.5854,256300.0
2014-07-21 09:30:00,98.52,98.63,98.12,98.42,182900.0,74.2238,74.3066,73.9224,74.1484,182900.0
2014-07-21 09:35:00,98.43,98.5,98.3,98.39,66800.0,74.156,74.2087,74.058,74.1258,66800.0
2014-07-21 09:40:00,98.37,98.44,98.13,98.16,132600.0,74.1108,74.1635,73.93,73.9526,132600.0
2014-07-21 09:45:00,98.16,98.19,98.02,98.11,132200.0,73.9526,73.9752,73.8471,73.9149,132200.0
2014-07-21 09:50:00,98.14,98.26,98.05,98.08,74500.0,73.9375,74.0279,73.8697,73.8923,74500.0
2014-07-21 09:55:00,98.1,98.1,98.02,98.05,79600.0,73.9074,73.9074,73.8471,73.8697,79600.0
2014-07-21 10:00:00,98.04,98.15,97.91,98.14,154600.0,73.8621,73.945,73.7642,73.9375,154600.0
2014-07-21 10:05:00,98.16,98.16,98.03,98.05,44400.0,73.9526,73.9526,73.8546,73.8697,44400.0
2014-07-21 10:10:00,98.02,98.03,97.88,97.95,107300.0,73.8471,73.8546,73.7416,73.7943,107300.0
2014-07-21 10:15:00,97.95,98.02,97.95,97.95,35200.0,73.7943,73.8471,73.7943,73.7943,35200.0
2014-07-21 10:20:00,97.95,97.97,97.89,97.95,51100.0,73.7943,73.8094,73.7491,73.7943,51100.0
2014-07-21 10:25:00,97.95,98.0,97.92,97.96,47800.0,73.7943,73.832,73.7717,73.8019,47800.0
2014-07-21 10:30:00,97.96,97.97,97.85,97.85,66700.0,73.8019,73.8094,73.719,73.719,66700.0
2014-07-21 10:35:00,97.85,97.88,97.7,97.72,114200.0,73.719,73.7416,73.606,73.6211,114200.0
2014-07-21 10:40:00,97.71,97.8,97.71,97.76,67000.0,73.6135,73.6813,73.6135,73.6512,67000.0
2014-07-21 10:45:00,97.75,97.78,97.73,97.76,35600.0,73.6437,73.6663,73.6286,73.6512,35600.0
2014-07-21 10:50:00,97.76,97.79,97.74,97.75,37700.0,73.6512,73.6738,73.6361,73.6437,37700.0
2014-07-21 10:55:00,97.75,97.8,97.74,97.77,98500.0,73.6437,73.6813,73.6361,73.6587,98500.0
2014-07-21 11:00:00,97.78,97.78,97.75,97.78,96900.0,73.6663,73.6663,73.6437,73.6663,96900.0
2014-07-21 11:05:00,97.78,97.82,97.76,97.8,53500.0,73.6663,73.6964,73.6512,73.6813,53500.0
2014-07-21 11:10:00,97.8,97.88,97.79,97.88,52000.0,73.6813,73.7416,73.6738,73.7416,52000.0
2014-07-21 11:15:00,97.88,97.9,97.84,97.9,43900.0,73.7416,73.7567,73.7115,73.7567,43900.0
2014-07-21 11:20:00,97.9,97.95,97.88,97.93,49700.0,73.7567,73.7943,73.7416,73.7793,49700.0
2014-07-21 11:25:00,97.94,98.21,97.93,98.2,120900.0,73.7868,73.9902,73.7793,73.9827,120900.0
2014-07-21 11:30:00,98.2,98.22,98.01,98.05,70800.0,73.9827,73.9978,73.8395,73.8697,70800.0
2014-07-21 11:35:00,98.06,98.1,98.04,98.07,29400.0,73.8772,73.9074,73.8621,73.8848,29400.0
2014-07-21 11:40:00,98.05,98.08,98.0,98.05,61700.0,73.8697,73.8923,73.832,73.8697,61700.0
2014-07-21 11:45:00,98.06,98.06,97.95,97.97,42800.0,73.8772,73.8772,73.7943,73.8094,42800.0
2014-07-21 11:50:00,97.95,98.03,97.95,98.02,27300.0,73.7943,73.8546,73.7943,73.8471,27300.0
2014-07-21 11:55:00,98.02,98.18,98.02,98.16,28400.0,73.8471,73.9676,73.8471,73.9526,28400.0
2014-07-21 12:00:00,98.16,98.2,98.15,98.19,52300.0,73.9526,73.9827,73.945,73.9752,52300.0
2014-07-21 12:05:00,98.18,98.18,98.09,98.09,18800.0,73.9676,73.9676,73.8998,73.8998,18800.0
2014-07-21 12:10:00,98.09,98.12,98.08,98.12,22900.0,73.8998,73.9224,73.8923,73.9224,22900.0
2014-07-21 12:15:00,98.12,98.15,98.11,98.14,21600.0,73.9224,73.945,73.9149,73.9375,21600.0
2014-07-21 12:20:00,98.14,98.14,98.1,98.11,22600.0,73.9375,73.9375,73.9074,73.9149,22600.0
2014-07-21 12:25:00,98.11,98.13,98.09,98.09,23200.0,73.9149,73.93,73.8998,73.8998,23200.0
2014-07-21 12:30:00,98.08,98.09,98.03,98.08,23700.0,73.8923,73.8998,73.8546,73.8923,23700.0
2014-07-21 12:35:00,98.07,98.1,98.06,98.07,20400.0,73.8848,73.9074,73.8772,73.8848,20400.0
2014-07-21 12:40:00,98.08,98.09,98.06,98.08,19200.0,73.8923,73.8998,73.8772,73.8923,19200.0
2014-07-21 12:45:00,98.08,98.1,98.05,98.1,17800.0,73.8923,73.9074,73.8697,73.9074,17800.0
2014-07-21 12:50:00,98.09,98.15,98.09,98.15,26700.0,73.8998,73.945,73.8998,73.945,26700.0
2014-07-21 12:55:00,98.15,98.16,98.12,98.15,13200.0,73.945,73.9526,73.9224,73.945,13200.0
2014-07-21 13:00:00,98.15,98.15,98.09,98.09,18000.0,73.945,73.945,73.8998,73.8998,18000.0
2014-07-21 13:05:00,98.08,98.17,98.08,98.15,16700.0,73.8923,73.9601,73.8923,73.945,16700.0
2014-07-21 13:10:00,98.15,98.16,98.12,98.12,15000.0,73.945,73.9526,73.9224,73.9224,15000.0
2014-07-21 13:15:00,98.11,98.16,98.11,98.13,12600.0,73.9149,73.9526,73.9149,73.93,12600.0
2014-07-21 13:20:00,98.14,98.16,98.13,98.15,18400.0,73.9375,73.9526,73.93,73.945,18400.0
2014-07-21 13:25:00,98.15,98.16,98.11,98.15,17400.0,73.945,73.9526,73.9149,73.945,17400.0
2014-07-21 13:30:00,98.14,98.14,98.11,98.12,13200.0,73.9375,73.9375,73.9149,73.9224,13200.0
2014-07-21 13:35:00,98.12,98.12,98.09,98.1,27800.0,73.9224,73.9224,73.8998,73.9074,27800.0
2014-07-21 13:40:00,98.1,98.11,98.02,98.03,57700.0,73.9074,73.9149,73.8471,73.8546,57700.0
2014-07-21 13:45:00,98.03,98.03,97.86,97.86,180600.0,73.8546,73.8546,73.7265,73.7265,180600.0
2014-07-21 13:50:00,97.88,97.89,97.76,97.79,96000.0,73.7416,73.7491,73.6512,73.6738,96000.0
2014-07-21 13:55:00,97.79,97.79,97.68,97.68,179200.0,73.6738,73.6738,73.5909,73.5909,179200.0
2014-07-21 14:00:00,97.69,97.7,97.6,97.62,72000.0,73.5985,73.606,73.5307,73.5457,72000.0
2014-07-21 14:05:00,97.62,97.81,97.62,97.8,93000.0,73.5457,73.6889,73.5457,73.6813,93000.0
2014-07-21 14:10:00,97.79,97.8,97.73,97.75,79400.0,73.6738,73.6813,73.6286,73.6437,79400.0
2014-07-21 14:15:00,97.76,97.76,97.7,97.72,97500.0,73.6512,73.6512,73.606,73.6211,97500.0
2014-07-21 14:20:00,97.71,97.75,97.68,97.75,160500.0,73.6135,73.6437,73.5909,73.6437,160500.0
2014-07-21 14:25:00,97.75,97.75,97.7,97.74,41400.0,73.6437,73.6437,73.606,73.6361,41400.0
2014-07-21 14:30:00,97.74,97.75,97.68,97.72,35200.0,73.6361,73.6437,73.5909,73.6211,35200.0
2014-07-21 14:35:00,97.72,97.75,97.71,97.71,48300.0,73.6211,73.6437,73.6135,73.6135,48300.0
2014-07-21 14:40:00,97.71,97.74,97.69,97.71,76100.0,73.6135,73.6361,73.5985,73.6135,76100.0
2014-07-21 14:45:00,97.7,97.73,97.65,97.69,41300.0,73.606,73.6286,73.5683,73.5985,41300.0
2014-07-21 14:50:00,97.69,97.74,97.69,97.73,31400.0,73.5985,73.6361,73.5985,73.6286,31400.0
2014-07-21 14:55:00,97.74,97.75,97.68,97.68,80500.0,73.6361,73.6437,73.5909,73.5909,80500.0
2014-07-21 15:00:00,97.69,97.69,97.63,97.64,94400.0,73.5985,73.5985,73.5533,73.5608,94400.0
2014-07-21 15:05:00,97.63,97.69,97.63,97.66,78200.0,73.5533,73.5985,73.5533,73.5759,78200.0
2014-07-21 15:10:00,97.66,97.7,97.64,97.68,64100.0,73.5759,73.606,73.5608,73.5909,64100.0
2014-07-21 15:15:00,97.67,97.74,97.67,97.7,76500.0,73.5834,73.6361,73.5834,73.606,76500.0
2014-07-21 15:20:00,97.7,97.72,97.67,97.7,78400.0,73.606,73.6211,73.5834,73.606,78400.0
2014-07-21 15:25:00,97.7,97.74,97.67,97.74,81000.0,73.606,73.6361,73.5834,73.6361,81000.0
2014-07-21 15:30:00,97.74,97.74,97.66,97.67,57700.0,73.6361,73.6361,73.5759,73.5834,57700.0
2014-07-21 15:35:00,97.68,97.68,97.62,97.62,102600.0,73.5909,73.5909,73.5457,73.5457,102600.0
2014-07-21 15:40:00,97.62,97.66,97.61,97.65,163800.0,73.5457,73.5759,73.5382,73.5683,163800.0
2014-07-21 15:45:00,97.65,97.67,97.61,97.62,210500.0,73.5683,73.5834,73.5382,73.5457,210500.0
2014-07-21 15:50:00,97.62,97.64,97.61,97.62,154900.0,73.5457,73.5608,73.5382,73.5457,154900.0
2014-07-21 15:55:00,97.62,97.66,97.55,97.59,275300.0,73.5457,73.5759,73.493,73.5231,275300.0
2014-07-22 09:30:00,95.39,95.68,95.1,95.17,917200.0,71.8657,72.0842,71.6472,71.6999,917200.0
2014-07-22 09:35:00,95.16,95.8,95.15,95.64,570800.0,71.6924,72.1746,71.6849,72.054,570800.0
2014-07-22 09:40:00,95.63,96.33,95.51,95.92,490500.0,72.0465,72.5739,71.9561,72.265,490500.0
2014-07-22 09:45:00,95.92,96.13,95.42,95.54,369800.0,72.265,72.4232,71.8883,71.9787,369800.0
2014-07-22 09:50:00,95.54,95.64,95.41,95.59,267400.0,71.9787,72.054,71.8807,72.0163,267400.0
2014-07-22 09:55:00,95.59,96.0,95.5,95.97,217500.0,72.0163,72.3252,71.9485,72.3026,217500.0
2014-07-22 10:00:00,95.94,96.12,95.81,95.92,147700.0,72.28,72.4156,72.1821,72.265,147700.0
2014-07-22 10:05:00,95.92,96.07,95.71,95.74,181200.0,72.265,72.378,72.1068,72.1294,181200.0
2014-07-22 10:10:00,95.73,96.08,95.72,95.9,129300.0,72.1218,72.3855,72.1143,72.2499,129300.0
2014-07-22 10:15:00,95.91,96.1,95.86,96.08,119300.0,72.2574,72.4006,72.2198,72.3855,119300.0
2014-07-22 10:20:00,96.08,96.39,96.08,96.34,168200.0,72.3855,72.6191,72.3855,72.5814,168200.0
2014-07-22 10:25:00,96.34,96.6,96.25,96.51,186700.0,72.5814,72.7773,72.5136,72.7095,186700.0
2014-07-22 10:30:00,96.51,96.73,96.47,96.55,161400.0,72.7095,72.8752,72.6793,72.7396,161400.0
2014-07-22 10:35:00,96.54,96.62,96.48,96.49,188600.0,72.7321,72.7923,72.6869,72.6944,188600.0
2014-07-22 10:40:00,96.48,96.51,96.34,96.49,136700.0,72.6869,72.7095,72.5814,72.6944,136700.0
2014-07-22 10:45:00,96.49,96.83,96.49,96.82,149400.0,72.6944,72.9506,72.6944,72.943,149400.0
2014-07-22 10:50:00,96.82,96.85,96.42,96.49,196800.0,72.943,72.9656,72.6417,72.6944,196800.0
2014-07-22 10:55:00,96.51,96.58,96.39,96.4,115300.0,72.7095,72.7622,72.6191,72.6266,115300.0
2014-07-22 11:00:00,96.41,96.42,96.17,96.2,114900.0,72.6341,72.6417,72.4533,72.4759,114900.0
2014-07-22 11:05:00,96.2,96.4,96.01,96.12,250700.0,72.4759,72.6266,72.3328,72.4156,250700.0
2014-07-22 11:10:00,96.12,96.38,96.11,96.3,96000.0,72.4156,72.6115,72.4081,72.5513,96000.0
2014-07-22 11:15:00,96.3,96.61,96.3,96.43,172800.0,72.5513,72.7848,72.5513,72.6492,172800.0
2014-07-22 11:20:00,96.44,96.44,96.11,96.28,136900.0,72.6567,72.6567,72.4081,72.5362,136900.0
2014-07-22 11:25:00,96.28,96.37,96.22,96.32,90000.0,72.5362,72.604,72.491,72.5663,90000.0
2014-07-22 11:30:00,96.31,96.43,96.1,96.11,82900.0,72.5588,72.6492,72.4006,72.4081,82900.0
2014-07-22 11:35:00,96.1,96.11,95.95,96.0,179700.0,72.4006,72.4081,72.2876,72.3252,179700.0
2014-07-22 11:40:00,96.0,96.21,95.98,96.1,139600.0,72.3252,72.4834,72.3102,72.4006,139600.0
2014-07-22 11:45:00,96.1,96.21,96.0,96.0,85600.0,72.4006,72.4834,72.3252,72.3252,85600.0
2014-07-22 11:50:00,96.01,96.11,95.99,96.01,76200.0,72.3328,72.4081,72.3177,72.3328,76200.0
2014-07-22 11:55:00,96.02,96.08,95.96,95.99,93500.0,72.3403,72.3855,72.2951,72.3177,93500.0
2014-07-22 12:00:00,95.99,96.05,95.98,96.01,92500.0,72.3177,72.3629,72.3102,72.3328,92500.0
2014-07-22 12:05:00,96.01,96.07,95.96,95.99,82200.0,72.3328,72.378,72.2951,72.3177,82200.0
2014-07-22 12:10:00,95.99,95.99,95.91,95.93,113200.0,72.3177,72.3177,72.2574,72.2725,113200.0
2014-07-22 12:15:00,95.94,95.97,95.76,95.9,200800.0,72.28,72.3026,72.1444,72.2499,200800.0
2014-07-22 12:20:00,95.89,95.95,95.82,95.85,78400.0,72.2424,72.2876,72.1896,72.2122,78400.0
2014-07-22 12:25:00,95.85,95.86,95.79,95.84,136200.0,72.2122,72.2198,72.167,72.2047,136200.0
2014-07-22 12:30:00,95.84,95.84,95.76,95.77,109400.0,72.2047,72.2047,72.1444,72.152,109400.0
2014-07-22 12:35:00,95.77,95.84,95.73,95.75,133700.0,72.152,72.2047,72.1218,72.1369,133700.0
2014-07-22 12:40:00,95.76,95.81,95.74,95.77,123300.0,72.1444,72.1821,72.1294,72.152,123300.0
2014-07-22 12:45:00,95.76,95.94,95.74,95.9,132800.0,72.1444,72.28,72.1294,72.2499,132800.0
2014-07-22 12:50:00,95.9,95.95,95.84,95.91,55700.0,72.2499,72.2876,72.2047,72.2574,55700.0
2014-07-22 12:55:00,95.92,95.97,95.9,95.97,47200.0,72.265,72.3026,72.2499,72.3026,47200.0
2014-07-22 13:00:00,95.97,96.11,95.96,96.06,90000.0,72.3026,72.4081,72.2951,72.3704,90000.0
2014-07-22 13:05:00,96.05,96.16,96.03,96.05,75800.0,72.3629,72.4458,72.3478,72.3629,75800.0
2014-07-22 13:10:00,96.06,96.08,95.93,95.98,65200.0,72.3704,72.3855,72.2725,72.3102,65200.0
2014-07-22 13:15:00,95.98,95.98,95.88,95.94,67800.0,72.3102,72.3102,72.2348,72.28,67800.0
2014-07-22 13:20:00,95.93,96.02,95.93,96.0,28800.0,72.2725,72.3403,72.2725,72.3252,28800.0
2014-07-22 13:25:00,96.0,96.17,96.0,96.12,51900.0,72.3252,72.4533,72.3252,72.4156,51900.0
2014-07-22 13:30:00,96.12,96.17,96.09,96.16,30900.0,72.4156,72.4533,72.393,72.4458,30900.0
2014-07-22 13:35:00,96.15,96.3,96.1,96.26,45600.0,72.4382,72.5513,72.4006,72.5211,45600.0
2014-07-22 13:40:00,96.25,96.31,96.14,96.14,99800.0,72.5136,72.5588,72.4307,72.4307,99800.0
2014-07-22 13:45:00,96.15,96.2,96.11,96.19,96400.0,72.4382,72.4759,72.4081,72.4684,96400.0
2014-07-22 13:50:00,96.18,96.2,96.14,96.14,80500.0,72.4608,72.4759,72.4307,72.4307,80500.0
2014-07-22 13:55:00,96.15,96.24,96.11,96.19,44100.0,72.4382,72.5061,72.4081,72.4684,44100.0
2014-07-22 14:00:00,96.18,96.23,96.17,96.17,51900.0,72.4608,72.4985,72.4533,72.4533,51900.0
2014-07-22 14:05:00,96.17,96.24,96.17,96.2,42100.0,72.4533,72.5061,72.4533,72.4759,42100.0
2014-07-22 14:10:00,96.19,96.23,96.19,96.22,68400.0,72.4684,72.4985,72.4684,72.491,68400.0
2014-07-22 14:15:00,96.22,96.22,96.13,96.13,66000.0,72.491,72.491,72.4232,72.4232,66000.0
2014-07-22 14:20:00,96.13,96.17,96.12,96.14,42100.0,72.4232,72.4533,72.4156,72.4307,42100.0
2014-07-22 14:25:00,96.13,96.18,96.13,96.18,56800.0,72.4232,72.4608,72.4232,72.4608,56800.0
2014-07-22 14:30:00,96.18,96.18,96.13,96.15,39200.0,72.4608,72.4608,72.4232,72.4382,39200.0
2014-07-22 14:35:00,96.15,96.15,96.03,96.03,52500.0,72.4382,72.4382,72.3478,72.3478,52500.0
2014-07-22 14:40:00,96.03,96.11,96.02,96.1,64300.0,72.3478,72.4081,72.3403,72.4006,64300.0
2014-07-22 14:45:00,96.1,96.1,96.01,96.03,69000.0,72.4006,72.4006,72.3328,72.3478,69000.0
2014-07-22 14:50:00,96.02,96.16,96.02,96.16,63300.0,72.3403,72.4458,72.3403,72.4458,63300.0
2014-07-22 14:55:00,96.16,96.35,96.13,96.3,69400.0,72.4458,72.5889,72.4232,72.5513,69400.0
2014-07-22 15:00:00,96.3,96.31,96.22,96.25,69200.0,72.5513,72.5588,72.491,72.5136,69200.0
2014-07-22 15:05:00,96.25,96.25,96.2,96.21,88800.0,72.5136,72.5136,72.4759,72.4834,88800.0
2014-07-22 15:10:00,96.21,96.25,96.17,96.19,57800.0,72.4834,72.5136,72.4533,72.4684,57800.0
2014-07-22 15:15:00,96.2,96.28,96.19,96.26,101600.0,72.4759,72.5362,72.4684,72.5211,101600.0
2014-07-22 15:20:00,96.26,96.27,96.15,96.17,106300.0,72.5211,72.5287,72.4382,72.4533,106300.0
2014-07-22 15:25:00,96.16,96.2,96.16,96.18,81600.0,72.4458,72.4759,72.4458,72.4608,81600.0
2014-07-22 15:30:00,96.18,96.35,96.18,96.35,77000.0,72.4608,72.5889,72.4608,72.5889,77000.0
2014-07-22 15:35:00,96.34,96.34,96.3,96.3,123400.0,72.5814,72.5814,72.5513,72.5513,123400.0
2014-07-22 15:40:00,96.31,96.32,96.21,96.25,114100.0,72.5588,72.5663,72.4834,72.5136,114100.0
2014-07-22 15:45:00,96.26,96.31,96.21,96.23,150000.0,72.5211,72.5588,72.4834,72.4985,150000.0
2014-07-22 15:50:00,96.23,96.27,96.17,96.2,195500.0,72.4985,72.5287,72.4533,72.4759,195500.0
2014-07-22 15:55:00,96.2,96.28,96.17,96.24,313300.0,72.4759,72.5362,72.4533,72.5061,313300.0
2014-07-23 09:30:00,95.51,95.82,95.51,95.62,478800.0,71.9561,72.1896,71.9561,72.039,478800.0
2014-07-23 09:35:00,95.58,95.64,95.3,95.41,478900.0,72.0088,72.054,71.7979,71.8807,478900.0
2014-07-23 09:40:00,95.41,95.47,95.19,95.19,320100.0,71.8807,71.9259,71.715,71.715,320100.0
2014-07-23 09:45:00,95.19,95.5,94.99,95.0,512300.0,71.715,71.9485,71.5643,71.5719,512300.0
2014-07-23 09:50:00,94.99,95.01,94.9,94.96,373500.0,71.5643,71.5794,71.4965,71.5417,373500.0
2014-07-23 09:55:00,94.96,95.0,94.92,94.94,204700.0,71.5417,71.5719,71.5116,71.5266,204700.0
2014-07-23 10:00:00,94.94,95.19,94.82,94.96,484100.0,71.5266,71.715,71.4362,71.5417,484100.0
2014-07-23 10:05:00,94.96,95.16,94.95,95.16,149700.0,71.5417,71.6924,71.5342,71.6924,149700.0
2014-07-23 10:10:00,95.16,95.23,95.15,95.2,112900.0,71.6924,71.7451,71.6849,71.7225,112900.0
2014-07-23 10:15:00,95.21,95.31,95.19,95.23,218200.0,71.7301,71.8054,71.715,71.7451,218200.0
2014-07-23 10:20:00,95.24,95.25,95.0,95.0,127500.0,71.7527,71.7602,71.5719,71.5719,127500.0
2014-07-23 10:25:00,95.01,95.13,94.95,95.11,228200.0,71.5794,71.6698,71.5342,71.6547,228200.0
2014-07-23 10:30:00,95.12,95.19,95.05,95.06,129900.0,71.6623,71.715,71.6095,71.6171,129900.0
2014-07-23 10:35:00,95.06,95.13,95.03,95.09,78200.0,71.6171,71.6698,71.5945,71.6397,78200.0
2014-07-23 10:40:00,95.09,95.1,94.98,94.99,137900.0,71.6397,71.6472,71.5568,71.5643,137900.0
2014-07-23 10:45:00,95.0,95.14,94.99,95.04,141000.0,71.5719,71.6773,71.5643,71.602,141000.0
2014-07-23 10:50:00,95.04,95.2,95.03,95.15,227200.0,71.602,71.7225,71.5945,71.6849,227200.0
2014-07-23 10:55:00,95.15,95.18,95.07,95.09,210900.0,71.6849,71.7075,71.6246,71.6397,210900.0
2014-07-23 11:00:00,95.09,95.1,95.04,95.07,51000.0,71.6397,71.6472,71.602,71.6246,51000.0
2014-07-23 11:05:00,95.06,95.07,94.98,94.98,95400.0,71.6171,71.6246,71.5568,71.5568,95400.0
2014-07-23 11:10:00,94.99,95.06,94.96,94.96,148600.0,71.5643,71.6171,71.5417,71.5417,148600.0
2014-07-23 11:15:00,94.97,95.04,94.96,95.0,90100.0,71.5492,71.602,71.5417,71.5719,90100.0
2014-07-23 11:20:00,94.99,95.01,94.96,94.96,48900.0,71.5643,71.5794,71.5417,71.5417,48900.0
2014-07-23 11:25:00,94.96,95.04,94.96,95.01,124400.0,71.5417,71.602,71.5417,71.5794,124400.0
2014-07-23 11:30:00,95.0,95.07,94.99,95.01,92500.0,71.5719,71.6246,71.5643,71.5794,92500.0
2014-07-23 11:35:00,95.01,95.15,94.99,95.1,63300.0,71.5794,71.6849,71.5643,71.6472,63300.0
2014-07-23 11:40:00,95.09,95.19,95.08,95.12,68300.0,71.6397,71.715,71.6321,71.6623,68300.0
2014-07-23 11:45:00,95.12,95.17,95.11,95.16,67300.0,71.6623,71.6999,71.6547,71.6924,67300.0
2014-07-23 11:50:00,95.16,95.18,95.12,95.13,45500.0,71.6924,71.7075,71.6623,71.6698,45500.0
2014-07-23 11:55:00,95.13,95.15,95.11,95.13,33600.0,71.6698,71.6849,71.6547,71.6698,33600.0
2014-07-23 12:00:00,95.13,95.16,95.12,95.13,51800.0,71.6698,71.6924,71.6623,71.6698,51800.0
2014-07-23 12:05:00,95.12,95.22,95.11,95.22,47600.0,71.6623,71.7376,71.6547,71.7376,47600.0
2014-07-23 12:10:00,95.22,95.26,95.22,95.23,30900.0,71.7376,71.7677,71.7376,71.7451,30900.0
2014-07-23 12:15:00,95.24,95.27,95.22,95.24,50300.0,71.7527,71.7753,71.7376,71.7527,50300.0
2014-07-23 12:20:00,95.24,95.26,95.22,95.26,34300.0,71.7527,71.7677,71.7376,71.7677,34300.0
2014-07-23 12:25:00,95.25,95.26,95.19,95.21,29500.0,71.7602,71.7677,71.715,71.7301,29500.0
2014-07-23 12:30:00,95.21,95.22,95.18,95.22,28400.0,71.7301,71.7376,71.7075,71.7376,28400.0
2014-07-23 12:35:00,95.22,95.25,95.19,95.24,98700.0,71.7376,71.7602,71.715,71.7527,98700.0
2014-07-23 12:40:00,95.24,95.28,95.23,95.25,42700.0,71.7527,71.7828,71.7451,71.7602,42700.0
2014-07-23 12:45:00,95.26,95.27,95.23,95.27,49500.0,71.7677,71.7753,71.7451,71.7753,49500.0
2014-07-23 12:50:00,95.28,95.32,95.25,95.31,31900.0,71.7828,71.8129,71.7602,71.8054,31900.0
2014-07-23 12:55:00,95.31,95.37,95.28,95.3,94400.0,71.8054,71.8506,71.7828,71.7979,94400.0
2014-07-23 13:00:00,95.3,95.36,95.3,95.34,79600.0,71.7979,71.8431,71.7979,71.828,79600.0
2014-07-23 13:05:00,95.34,95.35,95.26,95.26,37100.0,71.828,71.8355,71.7677,71.7677,37100.0
2014-07-23 13:10:00,95.27,95.34,95.27,95.28,37900.0,71.7753,71.828,71.7753,71.7828,37900.0
2014-07-23 13:15:00,95.29,95.36,95.24,95.36,62500.0,71.7903,71.8431,71.7527,71.8431,62500.0
2014-07-23 13:20:00,95.36,95.39,95.34,95.34,50400.0,71.8431,71.8657,71.828,71.828,50400.0
2014-07-23 13:25:00,95.34,95.39,95.29,95.38,84300.0,71.828,71.8657,71.7903,71.8581,84300.0
2014-07-23 13:30:00,95.39,95.45,95.38,95.44,62200.0,71.8657,71.9109,71.8581,71.9033,62200.0
2014-07-23 13:35:00,95.45,95.5,95.42,95.43,55500.0,71.9109,71.9485,71.8883,71.8958,55500.0
2014-07-23 13:40:00,95.43,95.47,95.41,95.42,51900.0,71.8958,71.9259,71.8807,71.8883,51900.0
2014-07-23 13:45:00,95.42,95.42,95.36,95.37,37300.0,71.8883,71.8883,71.8431,71.8506,37300.0
2014-07-23 13:50:00,95.36,95.37,95.33,95.35,46700.0,71.8431,71.8506,71.8205,71.8355,46700.0
2014-07-23 13:55:00,95.35,95.35,95.32,95.34,38400.0,71.8355,71.8355,71.8129,71.828,38400.0
2014-07-23 14:00:00,95.33,95.35,95.29,95.34,42700.0,71.8205,71.8355,71.7903,71.828,42700.0
2014-07-23 14:05:00,95.34,95.35,95.33,95.34,35100.0,71.828,71.8355,71.8205,71.828,35100.0
2014-07-23 14:10:00,95.34,95.34,95.33,95.34,14800.0,71.828,71.828,71.8205,71.828,14800.0
2014-07-23 14:15:00,95.33,95.35,95.29,95.3,47400.0,71.8205,71.8355,71.7903,71.7979,47400.0
2014-07-23 14:20:00,95.29,95.3,95.25,95.25,28900.0,71.7903,71.7979,71.7602,71.7602,28900.0
2014-07-23 14:25:00,95.26,95.28,95.23,95.23,30400.0,71.7677,71.7828,71.7451,71.7451,30400.0
2014-07-23 14:30:00,95.23,95.31,95.23,95.3,52000.0,71.7451,71.8054,71.7451,71.7979,52000.0
2014-07-23 14:35:00,95.29,95.31,95.24,95.25,37400.0,71.7903,71.8054,71.7527,71.7602,37400.0
2014-07-23 14:40:00,95.24,95.25,95.19,95.21,66600.0,71.7527,71.7602,71.715,71.7301,66600.0
2014-07-23 14:45:00,95.21,95.23,95.18,95.23,32400.0,71.7301,71.7451,71.7075,71.7451,32400.0
2014-07-23 14:50:00,95.23,95.26,95.2,95.26,59000.0,71.7451,71.7677,71.7225,71.7677,59000.0
2014-07-23 14:55:00,95.26,95.31,95.25,95.3,71900.0,71.7677,71.8054,71.7602,71.7979,71900.0
2014-07-23 15:00:00,95.3,95.37,95.28,95.34,46000.0,71.7979,71.8506,71.7828,71.828,46000.0
2014-07-23 15:05:00,95.34,95.36,95.3,95.33,58800.0,71.828,71.8431,71.7979,71.8205,58800.0
2014-07-23 15:10:00,95.34,95.36,95.31,95.36,38300.0,71.828,71.8431,71.8054,71.8431,38300.0
2014-07-23 15:15:00,95.36,95.36,95.33,95.33,27100.0,71.8431,71.8431,71.8205,71.8205,27100.0
2014-07-23 15:20:00,95.34,95.35,95.31,95.34,40900.0,71.828,71.8355,71.8054,71.828,40900.0
2014-07-23 15:25:00,95.34,95.36,95.33,95.34,58800.0,71.828,71.8431,71.8205,71.828,58800.0
2014-07-23 15:30:00,95.35,95.38,95.34,95.34,108700.0,71.8355,71.8581,71.828,71.828,108700.0
2014-07-23 15:35:00,95.34,95.37,95.31,95.37,68800.0,71.828,71.8506,71.8054,71.8506,68800.0
2014-07-23 15:40:00,95.36,95.42,95.33,95.41,72600.0,71.8431,71.8883,71.8205,71.8807,72600.0
2014-07-23 15:45:00,95.41,95.42,95.36,95.39,94700.0,71.8807,71.8883,71.8431,71.8657,94700.0
2014-07-23 15:50:00,95.39,95.4,95.35,95.37,214700.0,71.8657,71.8732,71.8355,71.8506,214700.0
2014-07-23 15:55:00,95.38,95.38,95.34,95.36,153300.0,71.8581,71.8581,71.828,71.8431,153300.0
2014-07-24 09:30:00,95.5,95.53,95.44,95.49,444900.0,71.9485,71.9711,71.9033,71.941,444900.0
2014-07-24 09:35:00,95.5,95.55,95.41,95.45,173300.0,71.9485,71.9862,71.8807,71.9109,173300.0
2014-07-24 09:40:00,95.46,95.5,95.42,95.48,103600.0,71.9184,71.9485,71.8883,71.9335,103600.0
2014-07-24 09:45:00,95.48,95.5,95.44,95.47,65300.0,71.9335,71.9485,71.9033,71.9259,65300.0
2014-07-24 09:50:00,95.47,95.55,95.43,95.53,55300.0,71.9259,71.9862,71.8958,71.9711,55300.0
2014-07-24 09:55:00,95.55,95.55,95.39,95.41,50300.0,71.9862,71.9862,71.8657,71.8807,50300.0
2014-07-24 10:00:00,95.42,95.45,95.32,95.42,100500.0,71.8883,71.9109,71.8129,71.8883,100500.0
2014-07-24 10:05:00,95.42,95.45,95.38,95.42,54500.0,71.8883,71.9109,71.8581,71.8883,54500.0
2014-07-24 10:10:00,95.41,95.45,95.34,95.45,67100.0,71.8807,71.9109,71.828,71.9109,67100.0
2014-07-24 10:15:00,95.44,95.45,95.27,95.33,190500.0,71.9033,71.9109,71.7753,71.8205,190500.0
2014-07-24 10:20:00,95.34,95.36,95.3,95.34,45700.0,71.828,71.8431,71.7979,71.828,45700.0
2014-07-24 10:25:00,95.35,95.47,95.34,95.46,44000.0,71.8355,71.9259,71.828,71.9184,44000.0
2014-07-24 10:30:00,95.45,95.52,95.45,95.49,53600.0,71.9109,71.9636,71.9109,71.941,53600.0
2014-07-24 10:35:00,95.49,95.49,95.42,95.48,45000.0,71.941,71.941,71.8883,71.9335,45000.0
2014-07-24 10:40:00,95.47,95.49,95.36,95.36,77000.0,71.9259,71.941,71.8431,71.8431,77000.0
2014-07-24 10:45:00,95.37,95.42,95.36,95.39,60400.0,71.8506,71.8883,71.8431,71.8657,60400.0
2014-07-24 10:50:00,95.39,95.41,95.36,95.37,62400.0,71.8657,71.8807,71.8431,71.8506,62400.0
2014-07-24 10:55:00,95.37,95.4,95.33,95.33,63200.0,71.8506,71.8732,71.8205,71.8205,63200.0
2014-07-24 11:00:00,95.33,95.35,95.28,95.33,40200.0,71.8205,71.8355,71.7828,71.8205,40200.0
2014-07-24 11:05:00,95.33,95.39,95.33,95.38,44200.0,71.8205,71.8657,71.8205,71.8581,44200.0
2014-07-24 11:10:00,95.38,95.44,95.37,95.43,89500.0,71.8581,71.9033,71.8506,71.8958,89500.0
2014-07-24 11:15:00,95.42,95.42,95.34,95.36,71400.0,71.8883,71.8883,71.828,71.8431,71400.0
2014-07-24 11:20:00,95.36,95.44,95.33,95.34,51000.0,71.8431,71.9033,71.8205,71.828,51000.0
2014-07-24 11:25:00,95.33,95.36,95.3,95.33,56700.0,71.8205,71.8431,71.7979,71.8205,56700.0
2014-07-24 11:30:00,95.33,95.52,95.32,95.48,235400.0,71.8205,71.9636,71.8129,71.9335,235400.0
2014-07-24 11:35:00,95.47,95.6,95.47,95.59,62700.0,71.9259,72.0239,71.9259,72.0163,62700.0
2014-07-24 11:40:00,95.59,95.62,95.45,95.46,53000.0,72.0163,72.039,71.9109,71.9184,53000.0
2014-07-24 11:45:00,95.45,95.48,95.4,95.4,23600.0,71.9109,71.9335,71.8732,71.8732,23600.0
2014-07-24 11:50:00,95.4,95.46,95.4,95.41,27500.0,71.8732,71.9184,71.8732,71.8807,27500.0
2014-07-24 11:55:00,95.41,95.41,95.37,95.39,17500.0,71.8807,71.8807,71.8506,71.8657,17500.0
2014-07-24 12:00:00,95.39,95.41,95.37,95.37,19100.0,71.8657,71.8807,71.8506,71.8506,19100.0
2014-07-24 12:05:00,95.37,95.42,95.37,95.4,15900.0,71.8506,71.8883,71.8506,71.8732,15900.0
2014-07-24 12:10:00,95.41,95.41,95.35,95.41,19800.0,71.8807,71.8807,71.8355,71.8807,19800.0
2014-07-24 12:15:00,95.41,95.43,95.39,95.4,25800.0,71.8807,71.8958,71.8657,71.8732,25800.0
2014-07-24 12:20:00,95.4,95.41,95.36,95.39,23100.0,71.8732,71.8807,71.8431,71.8657,23100.0
2014-07-24 12:25:00,95.39,95.42,95.37,95.37,41900.0,71.8657,71.8883,71.8506,71.8506,41900.0
2014-07-24 12:30:00,95.37,95.38,95.32,95.35,60200.0,71.8506,71.8581,71.8129,71.8355,60200.0
2014-07-24 12:35:00,95.35,95.38,95.33,95.35,28500.0,71.8355,71.8581,71.8205,71.8355,28500.0
2014-07-24 12:40:00,95.36,95.41,95.35,95.41,21600.0,71.8431,71.8807,71.8355,71.8807,21600.0
2014-07-24 12:45:00,95.41,95.45,95.4,95.41,24700.0,71.8807,71.9109,71.8732,71.8807,24700.0
2014-07-24 12:50:00,95.41,95.45,95.38,95.4,78100.0,71.8807,71.9109,71.8581,71.8732,78100.0
2014-07-24 12:55:00,95.4,95.44,95.39,95.43,168300.0,71.8732,71.9033,71.8657,71.8958,168300.0
2014-07-24 13:00:00,95.43,95.44,95.39,95.39,24100.0,71.8958,71.9033,71.8657,71.8657,24100.0
2014-07-24 13:05:00,95.39,95.43,95.38,95.43,19900.0,71.8657,71.8958,71.8581,71.8958,19900.0
2014-07-24 13:10:00,95.42,95.44,95.41,95.43,19400.0,71.8883,71.9033,71.8807,71.8958,19400.0
2014-07-24 13:15:00,95.43,95.43,95.39,95.42,23700.0,71.8958,71.8958,71.8657,71.8883,23700.0
2014-07-24 13:20:00,95.42,95.46,95.4,95.45,20000.0,71.8883,71.9184,71.8732,71.9109,20000.0
2014-07-24 13:25:00,95.44,95.48,95.42,95.46,53600.0,71.9033,71.9335,71.8883,71.9184,53600.0
2014-07-24 13:30:00,95.46,95.48,95.44,95.44,29100.0,71.9184,71.9335,71.9033,71.9033,29100.0
2014-07-24 13:35:00,95.45,95.45,95.43,95.44,24500.0,71.9109,71.9109,71.8958,71.9033,24500.0
2014-07-24 13:40:00,95.44,95.45,95.38,95.38,30200.0,71.9033,71.9109,71.8581,71.8581,30200.0
2014-07-24 13:45:00,95.39,95.49,95.35,95.49,1240800.0,71.8657,71.941,71.8355,71.941,1240800.0
2014-07-24 13:50:00,95.49,95.59,95.35,95.54,184700.0,71.941,72.0163,71.8355,71.9787,184700.0
2014-07-24 13:55:00,95.53,95.54,95.45,95.49,51800.0,71.9711,71.9787,71.9109,71.941,51800.0
2014-07-24 14:00:00,95.49,95.53,95.45,95.46,34900.0,71.941,71.9711,71.9109,71.9184,34900.0
2014-07-24 14:05:00,95.46,95.5,95.45,95.47,20100.0,71.9184,71.9485,71.9109,71.9259,20100.0
2014-07-24 14:10:00,95.47,95.47,95.44,95.45,30000.0,71.9259,71.9259,71.9033,71.9109,30000.0
2014-07-24 14:15:00,95.45,95.45,95.39,95.41,48300.0,71.9109,71.9109,71.8657,71.8807,48300.0
2014-07-24 14:20:00,95.4,95.45,95.37,95.45,40700.0,71.8732,71.9109,71.8506,71.9109,40700.0
2014-07-24 14:25:00,95.45,95.5,95.44,95.48,60200.0,71.9109,71.9485,71.9033,71.9335,60200.0
2014-07-24 14:30:00,95.48,95.48,95.44,95.45,38400.0,71.9335,71.9335,71.9033,71.9109,38400.0
2014-07-24 14:35:00,95.45,95.45,95.42,95.44,22800.0,71.9109,71.9109,71.8883,71.9033,22800.0
2014-07-24 14:40:00,95.43,95.44,95.39,95.41,27700.0,71.8958,71.9033,71.8657,71.8807,27700.0
2014-07-24 14:45:00,95.41,95.42,95.38,95.4,19300.0,71.8807,71.8883,71.8581,71.8732,19300.0
2014-07-24 14:50:00,95.4,95.41,95.38,95.4,33700.0,71.8732,71.8807,71.8581,71.8732,33700.0
2014-07-24 14:55:00,95.39,95.4,95.35,95.36,52900.0,71.8657,71.8732,71.8355,71.8431,52900.0
2014-07-24 15:00:00,95.36,95.38,95.32,95.37,52700.0,71.8431,71.8581,71.8129,71.8506,52700.0
2014-07-24 15:05:00,95.36,95.39,95.34,95.37,57700.0,71.8431,71.8657,71.828,71.8506,57700.0
2014-07-24 15:10:00,95.36,95.39,95.35,95.39,42900.0,71.8431,71.8657,71.8355,71.8657,42900.0
2014-07-24 15:15:00,95.39,95.42,95.38,95.41,63500.0,71.8657,71.8883,71.8581,71.8807,63500.0
2014-07-24 15:20:00,95.42,95.42,95.38,95.39,63200.0,71.8883,71.8883,71.8581,71.8657,63200.0
2014-07-24 15:25:00,95.38,95.39,95.33,95.34,50600.0,71.8581,71.8657,71.8205,71.828,50600.0
2014-07-24 15:30:00,95.34,95.43,95.34,95.43,37300.0,71.828,71.8958,71.828,71.8958,37300.0
2014-07-24 15:35:00,95.42,95.43,95.36,95.42,121600.0,71.8883,71.8958,71.8431,71.8883,121600.0
2014-07-24 15:40:00,95.42,95.42,95.33,95.37,124300.0,71.8883,71.8883,71.8205,71.8506,124300.0
2014-07-24 15:45:00,95.37,95.47,95.34,95.42,169400.0,71.8506,71.9259,71.828,71.8883,169400.0
2014-07-24 15:50:00,95.41,95.44,95.37,95.37,151000.0,71.8807,71.9033,71.8506,71.8506,151000.0
2014-07-24 15:55:00,95.38,95.38,95.31,95.33,236200.0,71.8581,71.8581,71.8054,71.8205,236200.0
2014-07-25 09:30:00,95.36,95.85,95.36,95.63,259600.0,71.8431,72.2122,71.8431,72.0465,259600.0
2014-07-25 09:35:00,95.63,95.63,95.36,95.45,104800.0,72.0465,72.0465,71.8431,71.9109,104800.0
2014-07-25 09:40:00,95.45,95.45,95.32,95.34,88900.0,71.9109,71.9109,71.8129,71.828,88900.0
2014-07-25 09:45:00,95.33,95.47,95.32,95.4,69100.0,71.8205,71.9259,71.8129,71.8732,69100.0
2014-07-25 09:50:00,95.4,95.51,95.35,95.51,63600.0,71.8732,71.9561,71.8355,71.9561,63600.0
2014-07-25 09:55:00,95.5,95.53,95.43,95.5,119500.0,71.9485,71.9711,71.8958,71.9485,119500.0
2014-07-25 10:00:00,95.5,95.53,95.48,95.5,72700.0,71.9485,71.9711,71.9335,71.9485,72700.0
2014-07-25 10:05:00,95.5,95.58,95.46,95.53,122800.0,71.9485,72.0088,71.9184,71.9711,122800.0
2014-07-25 10:10:00,95.52,95.57,95.5,95.52,41400.0,71.9636,72.0013,71.9485,71.9636,41400.0
2014-07-25 10:15:00,95.52,95.66,95.51,95.63,41800.0,71.9636,72.0691,71.9561,72.0465,41800.0
2014-07-25 10:20:00,95.64,95.68,95.6,95.63,39900.0,72.054,72.0842,72.0239,72.0465,39900.0
2014-07-25 10:25:00,95.63,95.65,95.6,95.63,39900.0,72.0465,72.0616,72.0239,72.0465,39900.0
2014-07-25 10:30:00,95.63,95.71,95.62,95.7,48200.0,72.0465,72.1068,72.039,72.0992,48200.0
2014-07-25 10:35:00,95.7,95.75,95.7,95.73,42500.0,72.0992,72.1369,72.0992,72.1218,42500.0
2014-07-25 10:40:00,95.74,95.75,95.64,95.66,63700.0,72.1294,72.1369,72.054,72.0691,63700.0
2014-07-25 10:45:00,95.67,95.76,95.66,95.74,54600.0,72.0766,72.1444,72.0691,72.1294,54600.0
2014-07-25 10:50:00,95.75,95.75,95.65,95.7,31700.0,72.1369,72.1369,72.0616,72.0992,31700.0
2014-07-25 10:55:00,95.69,95.74,95.67,95.71,54500.0,72.0917,72.1294,72.0766,72.1068,54500.0
2014-07-25 11:00:00,95.7,95.7,95.6,95.61,56800.0,72.0992,72.0992,72.0239,72.0314,56800.0
2014-07-25 11:05:00,95.62,95.68,95.61,95.62,42100.0,72.039,72.0842,72.0314,72.039,42100.0
2014-07-25 11:10:00,95.63,95.66,95.61,95.65,33200.0,72.0465,72.0691,72.0314,72.0616,33200.0
2014-07-25 11:15:00,95.65,95.66,95.59,95.63,71900.0,72.0616,72.0691,72.0163,72.0465,71900.0
2014-07-25 11:20:00,95.63,95.64,95.55,95.56,41100.0,72.0465,72.054,71.9862,71.9937,41100.0
2014-07-25 11:25:00,95.56,95.62,95.54,95.55,67000.0,71.9937,72.039,71.9787,71.9862,67000.0
2014-07-25 11:30:00,95.54,95.61,95.5,95.6,57800.0,71.9787,72.0314,71.9485,72.0239,57800.0
2014-07-25 11:35:00,95.61,95.62,95.55,95.57,36500.0,72.0314,72.039,71.9862,72.0013,36500.0
2014-07-25 11:40:00,95.56,95.65,95.56,95.62,69400.0,71.9937,72.0616,71.9937,72.039,69400.0
2014-07-25 11:45:00,95.64,95.65,95.57,95.57,81200.0,72.054,72.0616,72.0013,72.0013,81200.0
2014-07-25 11:50:00,95.57,95.61,95.52,95.6,57900.0,72.0013,72.0314,71.9636,72.0239,57900.0
2014-07-25 11:55:00,95.6,95.61,95.59,95.59,26500.0,72.0239,72.0314,72.0163,72.0163,26500.0
2014-07-25 12:00:00,95.59,95.64,95.59,95.6,23600.0,72.0163,72.054,72.0163,72.0239,23600.0
2014-07-25 12:05:00,95.61,95.64,95.59,95.61,26000.0,72.0314,72.054,72.0163,72.0314,26000.0
2014-07-25 12:10:00,95.62,95.63,95.56,95.56,26100.0,72.039,72.0465,71.9937,71.9937,26100.0
2014-07-25 12:15:00,95.55,95.64,95.55,95.62,17700.0,71.9862,72.054,71.9862,72.039,17700.0
2014-07-25 12:20:00,95.61,95.63,95.55,95.62,29100.0,72.0314,72.0465,71.9862,72.039,29100.0
2014-07-25 12:25:00,95.62,95.65,95.61,95.64,74400.0,72.039,72.0616,72.0314,72.054,74400.0
2014-07-25 12:30:00,95.63,95.65,95.59,95.63,28400.0,72.0465,72.0616,72.0163,72.0465,28400.0
2014-07-25 12:35:00,95.62,95.68,95.62,95.62,46300.0,72.039,72.0842,72.039,72.039,46300.0
2014-07-25 12:40:00,95.61,95.66,95.58,95.63,49600.0,72.0314,72.0691,72.0088,72.0465,49600.0
2014-07-25 12:45:00,95.62,95.66,95.6,95.65,174100.0,72.039,72.0691,72.0239,72.0616,174100.0
2014-07-25 12:50:00,95.66,95.75,95.66,95.7,75000.0,72.0691,72.1369,72.0691,72.0992,75000.0
2014-07-25 12:55:00,95.69,95.74,95.65,95.74,20800.0,72.0917,72.1294,72.0616,72.1294,20800.0
2014-07-25 13:00:00,95.72,95.73,95.66,95.67,29100.0,72.1143,72.1218,72.0691,72.0766,29100.0
2014-07-25 13:05:00,95.67,95.7,95.65,95.69,34100.0,72.0766,72.0992,72.0616,72.0917,34100.0
2014-07-25 13:10:00,95.7,95.71,95.68,95.69,10400.0,72.0992,72.1068,72.0842,72.0917,10400.0
2014-07-25 13:15:00,95.69,95.71,95.66,95.68,19100.0,72.0917,72.1068,72.0691,72.0842,19100.0
2014-07-25 13:20:00,95.68,95.71,95.64,95.66,41300.0,72.0842,72.1068,72.054,72.0691,41300.0
2014-07-25 13:25:00,95.66,95.68,95.65,95.67,24600.0,72.0691,72.0842,72.0616,72.0766,24600.0
2014-07-25 13:30:00,95.67,95.68,95.64,95.68,50600.0,72.0766,72.0842,72.054,72.0842,50600.0
2014-07-25 13:35:00,95.67,95.67,95.64,95.65,32800.0,72.0766,72.0766,72.054,72.0616,32800.0
2014-07-25 13:40:00,95.65,95.69,95.65,95.65,18600.0,72.0616,72.0917,72.0616,72.0616,18600.0
2014-07-25 13:45:00,95.64,95.68,95.64,95.64,14300.0,72.054,72.0842,72.054,72.054,14300.0
2014-07-25 13:50:00,95.65,95.68,95.64,95.65,31100.0,72.0616,72.0842,72.054,72.0616,31100.0
2014-07-25 13:55:00,95.65,95.69,95.58,95.58,34900.0,72.0616,72.0917,72.0088,72.0088,34900.0
2014-07-25 14:00:00,95.58,95.62,95.55,95.57,43000.0,72.0088,72.039,71.9862,72.0013,43000.0
2014-07-25 14:05:00,95.55,95.66,95.55,95.65,61000.0,71.9862,72.0691,71.9862,72.0616,61000.0
2014-07-25 14:10:00,95.66,95.66,95.61,95.61,49400.0,72.0691,72.0691,72.0314,72.0314,49400.0
2014-07-25 14:15:00,95.62,95.65,95.62,95.64,62900.0,72.039,72.0616,72.039,72.054,62900.0
2014-07-25 14:20:00,95.63,95.65,95.63,95.63,20700.0,72.0465,72.0616,72.0465,72.0465,20700.0
2014-07-25 14:25:00,95.64,95.7,95.63,95.66,43800.0,72.054,72.0992,72.0465,72.0691,43800.0
2014-07-25 14:30:00,95.66,95.7,95.65,95.68,32000.0,72.0691,72.0992,72.0616,72.0842,32000.0
2014-07-25 14:35:00,95.68,95.68,95.63,95.64,34600.0,72.0842,72.0842,72.0465,72.054,34600.0
2014-07-25 14:40:00,95.63,95.66,95.62,95.64,42800.0,72.0465,72.0691,72.039,72.054,42800.0
2014-07-25 14:45:00,95.64,95.68,95.61,95.62,38100.0,72.054,72.0842,72.0314,72.039,38100.0
2014-07-25 14:50:00,95.62,95.67,95.6,95.64,93800.0,72.039,72.0766,72.0239,72.054,93800.0
2014-07-25 14:55:00,95.64,95.66,95.62,95.65,36800.0,72.054,72.0691,72.039,72.0616,36800.0
2014-07-25 15:00:00,95.65,95.69,95.64,95.66,49300.0,72.0616,72.0917,72.054,72.0691,49300.0
2014-07-25 15:05:00,95.65,95.67,95.64,95.66,42900.0,72.0616,72.0766,72.054,72.0691,42900.0
2014-07-25 15:10:00,95.66,95.68,95.63,95.65,107800.0,72.0691,72.0842,72.0465,72.0616,107800.0
2014-07-25 15:15:00,95.64,95.67,95.64,95.64,40300.0,72.054,72.0766,72.054,72.054,40300.0
2014-07-25 15:20:00,95.64,95.69,95.64,95.65,41500.0,72.054,72.0917,72.054,72.0616,41500.0
2014-07-25 15:25:00,95.64,95.66,95.63,95.64,50500.0,72.054,72.0691,72.0465,72.054,50500.0
2014-07-25 15:30:00,95.64,95.67,95.63,95.65,62900.0,72.054,72.0766,72.0465,72.0616,62900.0
2014-07-25 15:35:00,95.66,95.66,95.64,95.65,37400.0,72.0691,72.0691,72.054,72.0616,37400.0
2014-07-25 15:40:00,95.64,95.7,95.64,95.67,60500.0,72.054,72.0992,72.054,72.0766,60500.0
2014-07-25 15:45:00,95.68,95.74,95.68,95.72,77800.0,72.0842,72.1294,72.0842,72.1143,77800.0
2014-07-25 15:50:00,95.72,95.73,95.66,95.7,102100.0,72.1143,72.1218,72.0691,72.0992,102100.0
2014-07-25 15:55:00,95.71,95.75,95.68,95.7,114500.0,72.1068,72.1369,72.0842,72.0992,114500.0
2014-07-28 09:30:00,95.55,95.78,95.5,95.54,227800.0,71.9862,72.1595,71.9485,71.9787,227800.0
2014-07-28 09:35:00,95.56,95.6,95.46,95.46,58200.0,71.9937,72.0239,71.9184,71.9184,58200.0
2014-07-28 09:40:00,95.45,95.49,95.4,95.47,58000.0,71.9109,71.941,71.8732,71.9259,58000.0
2014-07-28 09:45:00,95.45,95.53,95.4,95.43,170400.0,71.9109,71.9711,71.8732,71.8958,170400.0
2014-07-28 09:50:00,95.44,95.46,95.39,95.45,70800.0,71.9033,71.9184,71.8657,71.9109,70800.0
2014-07-28 09:55:00,95.45,95.54,95.44,95.52,90000.0,71.9109,71.9787,71.9033,71.9636,90000.0
2014-07-28 10:00:00,95.53,95.54,95.49,95.5,84600.0,71.9711,71.9787,71.941,71.9485,84600.0
2014-07-28 10:05:00,95.5,95.57,95.49,95.5,82400.0,71.9485,72.0013,71.941,71.9485,82400.0
2014-07-28 10:10:00,95.5,95.61,95.49,95.61,51600.0,71.9485,72.0314,71.941,72.0314,51600.0
2014-07-28 10:15:00,95.61,95.62,95.49,95.57,52300.0,72.0314,72.039,71.941,72.0013,52300.0
2014-07-28 10:20:00,95.56,95.68,95.55,95.68,48500.0,71.9937,72.0842,71.9862,72.0842,48500.0
2014-07-28 10:25:00,95.68,95.69,95.61,95.61,44700.0,72.0842,72.0917,72.0314,72.0314,44700.0
2014-07-28 10:30:00,95.62,95.64,95.59,95.59,64100.0,72.039,72.054,72.0163,72.0163,64100.0
2014-07-28 10:35:00,95.6,95.64,95.59,95.62,32700.0,72.0239,72.054,72.0163,72.039,32700.0
2014-07-28 10:40:00,95.63,95.64,95.6,95.63,27100.0,72.0465,72.054,72.0239,72.0465,27100.0
2014-07-28 10:45:00,95.63,95.71,95.62,95.68,47100.0,72.0465,72.1068,72.039,72.0842,47100.0
2014-07-28 10:50:00,95.68,95.72,95.68,95.69,33100.0,72.0842,72.1143,72.0842,72.0917,33100.0
2014-07-28 10:55:00,95.69,95.73,95.68,95.69,35600.0,72.0917,72.1218,72.0842,72.0917,35600.0
2014-07-28 11:00:00,95.7,95.72,95.66,95.7,25900.0,72.0992,72.1143,72.0691,72.0992,25900.0
2014-07-28 11:05:00,95.72,95.76,95.71,95.75,24900.0,72.1143,72.1444,72.1068,72.1369,24900.0
2014-07-28 11:10:00,95.76,95.77,95.69,95.72,45300.0,72.1444,72.152,72.0917,72.1143,45300.0
2014-07-28 11:15:00,95.73,95.73,95.6,95.62,42400.0,72.1218,72.1218,72.0239,72.039,42400.0
2014-07-28 11:20:00,95.62,95.63,95.6,95.62,44600.0,72.039,72.0465,72.0239,72.039,44600.0
2014-07-28 11:25:00,95.6,95.65,95.6,95.64,42300.0,72.0239,72.0616,72.0239,72.054,42300.0
2014-07-28 11:30:00,95.64,95.73,95.62,95.71,36200.0,72.054,72.1218,72.039,72.1068,36200.0
2014-07-28 11:35:00,95.7,95.7,95.64,95.65,31300.0,72.0992,72.0992,72.054,72.0616,31300.0
2014-07-28 11:40:00,95.64,95.67,95.6,95.66,35600.0,72.054,72.0766,72.0239,72.0691,35600.0
2014-07-28 11:45:00,95.67,95.67,95.64,95.65,28600.0,72.0766,72.0766,72.054,72.0616,28600.0
2014-07-28 11:50:00,95.65,95.67,95.58,95.59,59200.0,72.0616,72.0766,72.0088,72.0163,59200.0
2014-07-28 11:55:00,95.58,95.68,95.58,95.64,46000.0,72.0088,72.0842,72.0088,72.054,46000.0
2014-07-28 12:00:00,95.65,95.65,95.6,95.61,280900.0,72.0616,72.0616,72.0239,72.0314,280900.0
2014-07-28 12:05:00,95.61,95.7,95.61,95.66,113300.0,72.0314,72.0992,72.0314,72.0691,113300.0
2014-07-28 12:10:00,95.66,95.7,95.63,95.63,20800.0,72.0691,72.0992,72.0465,72.0465,20800.0
2014-07-28 12:15:00,95.64,95.64,95.55,95.56,17000.0,72.054,72.054,71.9862,71.9937,17000.0
2014-07-28 12:20:00,95.56,95.56,95.53,95.56,31000.0,71.9937,71.9937,71.9711,71.9937,31000.0
2014-07-28 12:25:00,95.56,95.58,95.53,95.58,28600.0,71.9937,72.0088,71.9711,72.0088,28600.0
2014-07-28 12:30:00,95.58,95.61,95.57,95.61,23500.0,72.0088,72.0314,72.0013,72.0314,23500.0
2014-07-28 12:35:00,95.61,95.63,95.59,95.61,49200.0,72.0314,72.0465,72.0163,72.0314,49200.0
2014-07-28 12:40:00,95.61,95.63,95.59,95.62,15200.0,72.0314,72.0465,72.0163,72.039,15200.0
2014-07-28 12:45:00,95.61,95.64,95.6,95.62,15200.0,72.0314,72.054,72.0239,72.039,15200.0
2014-07-28 12:50:00,95.62,95.63,95.6,95.6,13900.0,72.039,72.0465,72.0239,72.0239,13900.0
2014-07-28 12:55:00,95.6,95.62,95.59,95.62,22600.0,72.0239,72.039,72.0163,72.039,22600.0
2014-07-28 13:00:00,95.62,95.64,95.6,95.62,21400.0,72.039,72.054,72.0239,72.039,21400.0
2014-07-28 13:05:00,95.63,95.66,95.6,95.61,22700.0,72.0465,72.0691,72.0239,72.0314,22700.0
2014-07-28 13:10:00,95.61,95.63,95.59,95.6,26800.0,72.0314,72.0465,72.0163,72.0239,26800.0
2014-07-28 13:15:00,95.6,95.63,95.58,95.61,26700.0,72.0239,72.0465,72.0088,72.0314,26700.0
2014-07-28 13:20:00,95.6,95.68,95.6,95.68,28800.0,72.0239,72.0842,72.0239,72.0842,28800.0
2014-07-28 13:25:00,95.69,95.7,95.65,95.69,18000.0,72.0917,72.0992,72.0616,72.0917,18000.0
2014-07-28 13:30:00,95.69,95.69,95.65,95.69,26500.0,72.0917,72.0917,72.0616,72.0917,26500.0
2014-07-28 13:35:00,95.69,95.74,95.67,95.71,51700.0,72.0917,72.1294,72.0766,72.1068,51700.0
2014-07-28 13:40:00,95.72,95.79,95.72,95.76,31300.0,72.1143,72.167,72.1143,72.1444,31300.0
2014-07-28 13:45:00,95.76,95.81,95.72,95.73,38300.0,72.1444,72.1821,72.1143,72.1218,38300.0
2014-07-28 13:50:00,95.74,95.75,95.7,95.72,25200.0,72.1294,72.1369,72.0992,72.1143,25200.0
2014-07-28 13:55:00,95.73,95.73,95.7,95.7,20600.0,72.1218,72.1218,72.0992,72.0992,20600.0
2014-07-28 14:00:00,95.71,95.73,95.66,95.68,25900.0,72.1068,72.1218,72.0691,72.0842,25900.0
2014-07-28 14:05:00,95.68,95.7,95.67,95.69,19800.0,72.0842,72.0992,72.0766,72.0917,19800.0
2014-07-28 14:10:00,95.68,95.77,95.68,95.76,31500.0,72.0842,72.152,72.0842,72.1444,31500.0
2014-07-28 14:15:00,95.77,95.77,95.74,95.75,25700.0,72.152,72.152,72.1294,72.1369,25700.0
2014-07-28 14:20:00,95.76,95.82,95.72,95.8,75400.0,72.1444,72.1896,72.1143,72.1746,75400.0
2014-07-28 14:25:00,95.79,95.87,95.79,95.85,39900.0,72.167,72.2273,72.167,72.2122,39900.0
2014-07-28 14:30:00,95.84,95.89,95.81,95.86,55500.0,72.2047,72.2424,72.1821,72.2198,55500.0
2014-07-28 14:35:00,95.85,95.85,95.78,95.78,18800.0,72.2122,72.2122,72.1595,72.1595,18800.0
2014-07-28 14:40:00,95.78,95.78,95.73,95.77,26900.0,72.1595,72.1595,72.1218,72.152,26900.0
2014-07-28 14:45:00,95.77,95.8,95.76,95.76,13200.0,72.152,72.1746,72.1444,72.1444,13200.0
2014-07-28 14:50:00,95.77,95.79,95.74,95.75,33400.0,72.152,72.167,72.1294,72.1369,33400.0
2014-07-28 14:55:00,95.76,95.8,95.75,95.8,35200.0,72.1444,72.1746,72.1369,72.1746,35200.0
2014-07-28 15:00:00,95.8,95.8,95.77,95.8,34500.0,72.1746,72.1746,72.152,72.1746,34500.0
2014-07-28 15:05:00,95.79,95.87,95.79,95.87,80600.0,72.167,72.2273,72.167,72.2273,80600.0
2014-07-28 15:10:00,95.87,95.97,95.86,95.9,128400.0,72.2273,72.3026,72.2198,72.2499,128400.0
2014-07-28 15:15:00,95.9,95.91,95.84,95.85,44400.0,72.2499,72.2574,72.2047,72.2122,44400.0
2014-07-28 15:20:00,95.85,95.85,95.75,95.75,76000.0,72.2122,72.2122,72.1369,72.1369,76000.0
2014-07-28 15:25:00,95.76,95.76,95.72,95.73,75600.0,72.1444,72.1444,72.1143,72.1218,75600.0
2014-07-28 15:30:00,95.72,95.75,95.72,95.72,83200.0,72.1143,72.1369,72.1143,72.1143,83200.0
2014-07-28 15:35:00,95.72,95.76,95.71,95.75,129600.0,72.1143,72.1444,72.1068,72.1369,129600.0
2014-07-28 15:40:00,95.75,95.78,95.73,95.78,58300.0,72.1369,72.1595,72.1218,72.1595,58300.0
2014-07-28 15:45:00,95.78,95.79,95.73,95.74,91700.0,72.1595,72.167,72.1218,72.1294,91700.0
2014-07-28 15:50:00,95.73,95.76,95.72,95.74,125100.0,72.1218,72.1444,72.1143,72.1294,125100.0
2014-07-28 15:55:00,95.74,95.8,95.73,95.78,176900.0,72.1294,72.1746,72.1218,72.1595,176900.0
2014-07-29 09:30:00,95.89,96.0,95.73,95.86,197300.0,72.2424,72.3252,72.1218,72.2198,197300.0
2014-07-29 09:35:00,95.84,95.89,95.71,95.81,48500.0,72.2047,72.2424,72.1068,72.1821,48500.0
2014-07-29 09:40:00,95.84,96.04,95.82,95.98,78700.0,72.2047,72.3554,72.1896,72.3102,78700.0
2014-07-29 09:45:00,95.97,96.04,95.71,95.74,98000.0,72.3026,72.3554,72.1068,72.1294,98000.0
2014-07-29 09:50:00,95.74,96.01,95.74,96.0,53000.0,72.1294,72.3328,72.1294,72.3252,53000.0
2014-07-29 09:55:00,96.01,96.1,95.95,96.06,55600.0,72.3328,72.4006,72.2876,72.3704,55600.0
2014-07-29 10:00:00,96.07,96.11,96.02,96.05,46000.0,72.378,72.4081,72.3403,72.3629,46000.0
2014-07-29 10:05:00,96.04,96.09,95.99,96.08,54100.0,72.3554,72.393,72.3177,72.3855,54100.0
2014-07-29 10:10:00,96.07,96.09,95.98,95.98,42100.0,72.378,72.393,72.3102,72.3102,42100.0
2014-07-29 10:15:00,95.98,96.01,95.97,96.0,70000.0,72.3102,72.3328,72.3026,72.3252,70000.0
2014-07-29 10:20:00,96.0,96.07,95.95,95.98,136300.0,72.3252,72.378,72.2876,72.3102,136300.0
2014-07-29 10:25:00,95.97,96.01,95.95,95.98,45800.0,72.3026,72.3328,72.2876,72.3102,45800.0
2014-07-29 10:30:00,95.99,96.09,95.98,96.02,50400.0,72.3177,72.393,72.3102,72.3403,50400.0
2014-07-29 10:35:00,96.03,96.09,96.0,96.07,24400.0,72.3478,72.393,72.3252,72.378,24400.0
2014-07-29 10:40:00,96.07,96.08,95.96,96.06,290700.0,72.378,72.3855,72.2951,72.3704,290700.0
2014-07-29 10:45:00,96.06,96.13,96.0,96.05,114800.0,72.3704,72.4232,72.3252,72.3629,114800.0
2014-07-29 10:50:00,96.06,96.09,95.96,96.03,110200.0,72.3704,72.393,72.2951,72.3478,110200.0
2014-07-29 10:55:00,96.01,96.07,95.93,96.01,86600.0,72.3328,72.378,72.2725,72.3328,86600.0
2014-07-29 11:00:00,96.01,96.02,95.92,95.93,53600.0,72.3328,72.3403,72.265,72.2725,53600.0
2014-07-29 11:05:00,95.93,96.01,95.9,95.94,129700.0,72.2725,72.3328,72.2499,72.28,129700.0
2014-07-29 11:10:00,95.93,96.02,95.85,95.94,97700.0,72.2725,72.3403,72.2122,72.28,97700.0
2014-07-29 11:15:00,95.94,96.04,95.92,96.04,53100.0,72.28,72.3554,72.265,72.3554,53100.0
2014-07-29 11:20:00,96.03,96.04,95.98,96.0,44300.0,72.3478,72.3554,72.3102,72.3252,44300.0
2014-07-29 11:25:00,96.01,96.03,95.99,96.01,36000.0,72.3328,72.3478,72.3177,72.3328,36000.0
2014-07-29 11:30:00,96.0,96.1,95.97,96.0,67400.0,72.3252,72.4006,72.3026,72.3252,67400.0
2014-07-29 11:35:00,96.0,96.04,95.98,96.01,236300.0,72.3252,72.3554,72.3102,72.3328,236300.0
2014-07-29 11:40:00,96.01,96.06,95.98,96.02,45700.0,72.3328,72.3704,72.3102,72.3403,45700.0
2014-07-29 11:45:00,96.01,96.08,96.01,96.05,26400.0,72.3328,72.3855,72.3328,72.3629,26400.0
2014-07-29 11:50:00,96.04,96.05,96.0,96.04,23500.0,72.3554,72.3629,72.3252,72.3554,23500.0
2014-07-29 11:55:00,96.05,96.11,95.97,96.02,80400.0,72.3629,72.4081,72.3026,72.3403,80400.0
2014-07-29 12:00:00,96.02,96.05,95.99,96.02,38000.0,72.3403,72.3629,72.3177,72.3403,38000.0
2014-07-29 12:05:00,96.01,96.03,96.0,96.02,27800.0,72.3328,72.3478,72.3252,72.3403,27800.0
2014-07-29 12:10:00,96.02,96.24,96.01,96.2,99200.0,72.3403,72.5061,72.3328,72.4759,99200.0
2014-07-29 12:15:00,96.2,96.26,96.17,96.24,46800.0,72.4759,72.5211,72.4533,72.5061,46800.0
2014-07-29 12:20:00,96.24,96.28,96.18,96.27,17400.0,72.5061,72.5362,72.4608,72.5287,17400.0
2014-07-29 12:25:00,96.27,96.3,96.26,96.29,23200.0,72.5287,72.5513,72.5211,72.5437,23200.0
2014-07-29 12:30:00,96.3,96.33,96.26,96.29,25700.0,72.5513,72.5739,72.5211,72.5437,25700.0
2014-07-29 12:35:00,96.28,96.32,96.26,96.31,20500.0,72.5362,72.5663,72.5211,72.5588,20500.0
2014-07-29 12:40:00,96.31,96.32,96.29,96.3,12000.0,72.5588,72.5663,72.5437,72.5513,12000.0
2014-07-29 12:45:00,96.31,96.33,96.3,96.31,15100.0,72.5588,72.5739,72.5513,72.5588,15100.0
2014-07-29 12:50:00,96.31,96.39,96.3,96.36,62000.0,72.5588,72.6191,72.5513,72.5965,62000.0
2014-07-29 12:55:00,96.36,96.38,96.32,96.36,26300.0,72.5965,72.6115,72.5663,72.5965,26300.0
2014-07-29 13:00:00,96.34,96.35,96.3,96.32,31300.0,72.5814,72.5889,72.5513,72.5663,31300.0
2014-07-29 13:05:00,96.32,96.42,96.3,96.41,56400.0,72.5663,72.6417,72.5513,72.6341,56400.0
2014-07-29 13:10:00,96.4,96.4,96.31,96.35,30500.0,72.6266,72.6266,72.5588,72.5889,30500.0
2014-07-29 13:15:00,96.36,96.36,96.25,96.29,46000.0,72.5965,72.5965,72.5136,72.5437,46000.0
2014-07-29 13:20:00,96.28,96.33,96.26,96.33,44400.0,72.5362,72.5739,72.5211,72.5739,44400.0
2014-07-29 13:25:00,96.31,96.34,96.22,96.25,24800.0,72.5588,72.5814,72.491,72.5136,24800.0
2014-07-29 13:30:00,96.24,96.24,96.17,96.18,23100.0,72.5061,72.5061,72.4533,72.4608,23100.0
2014-07-29 13:35:00,96.17,96.17,96.12,96.13,26000.0,72.4533,72.4533,72.4156,72.4232,26000.0
2014-07-29 13:40:00,96.14,96.15,96.12,96.12,18200.0,72.4307,72.4382,72.4156,72.4156,18200.0
2014-07-29 13:45:00,96.11,96.13,96.07,96.11,34300.0,72.4081,72.4232,72.378,72.4081,34300.0
2014-07-29 13:50:00,96.1,96.13,96.09,96.13,30800.0,72.4006,72.4232,72.393,72.4232,30800.0
2014-07-29 13:55:00,96.14,96.15,96.12,96.15,25300.0,72.4307,72.4382,72.4156,72.4382,25300.0
2014-07-29 14:00:00,96.15,96.26,96.15,96.19,39500.0,72.4382,72.5211,72.4382,72.4684,39500.0
2014-07-29 14:05:00,96.21,96.21,96.1,96.17,35300.0,72.4834,72.4834,72.4006,72.4533,35300.0
2014-07-29 14:10:00,96.17,96.22,96.13,96.21,27800.0,72.4533,72.491,72.4232,72.4834,27800.0
2014-07-29 14:15:00,96.2,96.21,96.17,96.18,37100.0,72.4759,72.4834,72.4533,72.4608,37100.0
2014-07-29 14:20:00,96.18,96.2,96.12,96.16,65100.0,72.4608,72.4759,72.4156,72.4458,65100.0
2014-07-29 14:25:00,96.14,96.15,96.0,96.09,70300.0,72.4307,72.4382,72.3252,72.393,70300.0
2014-07-29 14:30:00,96.09,96.13,96.07,96.1,37400.0,72.393,72.4232,72.378,72.4006,37400.0
2014-07-29 14:35:00,96.1,96.13,96.05,96.13,35800.0,72.4006,72.4232,72.3629,72.4232,35800.0
2014-07-29 14:40:00,96.13,96.13,96.05,96.05,38100.0,72.4232,72.4232,72.3629,72.3629,38100.0
2014-07-29 14:45:00,96.05,96.11,96.03,96.07,82700.0,72.3629,72.4081,72.3478,72.378,82700.0
2014-07-29 14:50:00,96.07,96.09,96.06,96.06,32300.0,72.378,72.393,72.3704,72.3704,32300.0
2014-07-29 14:55:00,96.06,96.09,96.0,96.03,66100.0,72.3704,72.393,72.3252,72.3478,66100.0
2014-07-29 15:00:00,96.02,96.05,95.97,96.05,336600.0,72.3403,72.3629,72.3026,72.3629,336600.0
2014-07-29 15:05:00,96.04,96.04,95.99,96.01,52100.0,72.3554,72.3554,72.3177,72.3328,52100.0
2014-07-29 15:10:00,96.0,96.04,95.99,96.03,67500.0,72.3252,72.3554,72.3177,72.3478,67500.0
2014-07-29 15:15:00,96.02,96.02,95.93,95.94,41500.0,72.3403,72.3403,72.2725,72.28,41500.0
2014-07-29 15:20:00,95.93,95.94,95.86,95.88,42100.0,72.2725,72.28,72.2198,72.2348,42100.0
2014-07-29 15:25:00,95.87,96.01,95.85,95.92,136900.0,72.2273,72.3328,72.2122,72.265,136900.0
2014-07-29 15:30:00,95.92,95.92,95.82,95.86,61700.0,72.265,72.265,72.1896,72.2198,61700.0
2014-07-29 15:35:00,95.86,96.01,95.84,95.96,110800.0,72.2198,72.3328,72.2047,72.2951,110800.0
2014-07-29 15:40:00,95.96,95.97,95.88,95.89,59200.0,72.2951,72.3026,72.2348,72.2424,59200.0
2014-07-29 15:45:00,95.88,96.01,95.84,95.99,155900.0,72.2348,72.3328,72.2047,72.3177,155900.0
2014-07-29 15:50:00,95.99,96.0,95.85,95.85,118200.0,72.3177,72.3252,72.2122,72.2122,118200.0
2014-07-29 15:55:00,95.85,95.98,95.83,95.84,396300.0,72.2122,72.3102,72.1972,72.2047,396300.0
2014-07-30 09:30:00,96.19,96.24,95.92,95.94,148000.0,72.4684,72.5061,72.265,72.28,148000.0
2014-07-30 09:35:00,95.96,96.17,95.9,96.15,80800.0,72.2951,72.4533,72.2499,72.4382,80800.0
2014-07-30 09:40:00,96.12,96.34,96.08,96.31,71100.0,72.4156,72.5814,72.3855,72.5588,71100.0
2014-07-30 09:45:00,96.31,96.32,96.2,96.26,41200.0,72.5588,72.5663,72.4759,72.5211,41200.0
2014-07-30 09:50:00,96.27,96.29,96.13,96.17,61600.0,72.5287,72.5437,72.4232,72.4533,61600.0
2014-07-30 09:55:00,96.18,96.23,96.12,96.2,52100.0,72.4608,72.4985,72.4156,72.4759,52100.0
2014-07-30 10:00:00,96.2,96.2,96.01,96.04,62200.0,72.4759,72.4759,72.3328,72.3554,62200.0
2014-07-30 10:05:00,96.03,96.05,96.0,96.03,55800.0,72.3478,72.3629,72.3252,72.3478,55800.0
2014-07-30 10:10:00,96.02,96.08,96.02,96.05,50200.0,72.3403,72.3855,72.3403,72.3629,50200.0
2014-07-30 10:15:00,96.05,96.1,96.01,96.02,60100.0,72.3629,72.4006,72.3328,72.3403,60100.0
2014-07-30 10:20:00,96.02,96.05,95.97,95.98,44600.0,72.3403,72.3629,72.3026,72.3102,44600.0
2014-07-30 10:25:00,95.97,96.0,95.88,95.93,45300.0,72.3026,72.3252,72.2348,72.2725,45300.0
2014-07-30 10:30:00,95.92,96.0,95.92,95.97,44300.0,72.265,72.3252,72.265,72.3026,44300.0
2014-07-30 10:35:00,95.98,95.98,95.86,95.87,39400.0,72.3102,72.3102,72.2198,72.2273,39400.0
2014-07-30 10:40:00,95.87,95.87,95.74,95.74,65700.0,72.2273,72.2273,72.1294,72.1294,65700.0
2014-07-30 10:45:00,95.73,95.76,95.64,95.73,55100.0,72.1218,72.1444,72.054,72.1218,55100.0
2014-07-30 10:50:00,95.73,95.83,95.73,95.79,39600.0,72.1218,72.1972,72.1218,72.167,39600.0
2014-07-30 10:55:00,95.78,95.8,95.59,95.72,67300.0,72.1595,72.1746,72.0163,72.1143,67300.0
2014-07-30 11:00:00,95.73,95.73,95.58,95.59,70700.0,72.1218,72.1218,72.0088,72.0163,70700.0
2014-07-30 11:05:00,95.59,95.68,95.57,95.63,71300.0,72.0163,72.0842,72.0013,72.0465,71300.0
2014-07-30 11:10:00,95.63,95.72,95.63,95.72,43800.0,72.0465,72.1143,72.0465,72.1143,43800.0
2014-07-30 11:15:00,95.72,95.78,95.7,95.72,65000.0,72.1143,72.1595,72.0992,72.1143,65000.0
2014-07-30 11:20:00,95.71,95.76,95.7,95.74,30600.0,72.1068,72.1444,72.0992,72.1294,30600.0
2014-07-30 11:25:00,95.73,95.76,95.7,95.75,41500.0,72.1218,72.1444,72.0992,72.1369,41500.0
2014-07-30 11:30:00,95.75,95.75,95.67,95.68,35500.0,72.1369,72.1369,72.0766,72.0842,35500.0
2014-07-30 11:35:00,95.67,95.7,95.62,95.66,77200.0,72.0766,72.0992,72.039,72.0691,77200.0
2014-07-30 11:40:00,95.66,95.74,95.61,95.74,64000.0,72.0691,72.1294,72.0314,72.1294,64000.0
2014-07-30 11:45:00,95.74,95.77,95.68,95.73,108500.0,72.1294,72.152,72.0842,72.1218,108500.0
2014-07-30 11:50:00,95.74,95.78,95.71,95.73,91300.0,72.1294,72.1595,72.1068,72.1218,91300.0
2014-07-30 11:55:00,95.71,95.77,95.62,95.62,123900.0,72.1068,72.152,72.039,72.039,123900.0
2014-07-30 12:00:00,95.66,95.74,95.63,95.73,49100.0,72.0691,72.1294,72.0465,72.1218,49100.0
2014-07-30 12:05:00,95.75,95.77,95.67,95.72,69400.0,72.1369,72.152,72.0766,72.1143,69400.0
2014-07-30 12:10:00,95.74,95.97,95.73,95.88,131600.0,72.1294,72.3026,72.1218,72.2348,131600.0
2014-07-30 12:15:00,95.88,96.0,95.85,95.98,135900.0,72.2348,72.3252,72.2122,72.3102,135900.0
2014-07-30 12:20:00,95.98,95.98,95.88,95.89,42200.0,72.3102,72.3102,72.2348,72.2424,42200.0
2014-07-30 12:25:00,95.91,95.91,95.76,95.81,27600.0,72.2574,72.2574,72.1444,72.1821,27600.0
2014-07-30 12:30:00,95.81,95.84,95.77,95.82,26400.0,72.1821,72.2047,72.152,72.1896,26400.0
2014-07-30 12:35:00,95.82,96.0,95.8,95.91,125900.0,72.1896,72.3252,72.1746,72.2574,125900.0
2014-07-30 12:40:00,95.92,95.99,95.87,95.87,33800.0,72.265,72.3177,72.2273,72.2273,33800.0
2014-07-30 12:45:00,95.87,95.89,95.83,95.83,26000.0,72.2273,72.2424,72.1972,72.1972,26000.0
2014-07-30 12:50:00,95.83,95.83,95.76,95.81,36800.0,72.1972,72.1972,72.1444,72.1821,36800.0
2014-07-30 12:55:00,95.8,95.81,95.75,95.78,39200.0,72.1746,72.1821,72.1369,72.1595,39200.0
2014-07-30 13:00:00,95.78,95.8,95.7,95.79,63600.0,72.1595,72.1746,72.0992,72.167,63600.0
2014-07-30 13:05:00,95.8,95.84,95.7,95.72,65700.0,72.1746,72.2047,72.0992,72.1143,65700.0
2014-07-30 13:10:00,95.72,95.73,95.66,95.7,37200.0,72.1143,72.1218,72.0691,72.0992,37200.0
2014-07-30 13:15:00,95.68,95.72,95.62,95.63,34100.0,72.0842,72.1143,72.039,72.0465,34100.0
2014-07-30 13:20:00,95.62,95.68,95.62,95.65,39800.0,72.039,72.0842,72.039,72.0616,39800.0
2014-07-30 13:25:00,95.66,95.69,95.62,95.67,52400.0,72.0691,72.0917,72.039,72.0766,52400.0
2014-07-30 13:30:00,95.68,95.77,95.65,95.75,37200.0,72.0842,72.152,72.0616,72.1369,37200.0
2014-07-30 13:35:00,95.77,95.81,95.72,95.73,31600.0,72.152,72.1821,72.1143,72.1218,31600.0
2014-07-30 13:40:00,95.73,95.78,95.71,95.73,54100.0,72.1218,72.1595,72.1068,72.1218,54100.0
2014-07-30 13:45:00,95.72,95.75,95.7,95.73,38500.0,72.1143,72.1369,72.0992,72.1218,38500.0
2014-07-30 13:50:00,95.73,95.8,95.72,95.76,55200.0,72.1218,72.1746,72.1143,72.1444,55200.0
2014-07-30 13:55:00,95.77,95.82,95.72,95.72,36900.0,72.152,72.1896,72.1143,72.1143,36900.0
2014-07-30 14:00:00,95.72,95.97,95.65,95.86,64100.0,72.1143,72.3026,72.0616,72.2198,64100.0
2014-07-30 14:05:00,95.88,96.0,95.85,95.96,51600.0,72.2348,72.3252,72.2122,72.2951,51600.0
2014-07-30 14:10:00,95.97,96.13,95.97,96.11,50800.0,72.3026,72.4232,72.3026,72.4081,50800.0
2014-07-30 14:15:00,96.11,96.15,96.06,96.09,31400.0,72.4081,72.4382,72.3704,72.393,31400.0
2014-07-30 14:20:00,96.09,96.1,95.94,95.97,32200.0,72.393,72.4006,72.28,72.3026,32200.0
2014-07-30 14:25:00,95.99,96.04,95.94,95.96,48000.0,72.3177,72.3554,72.28,72.2951,48000.0
2014-07-30 14:30:00,95.97,96.03,95.96,95.99,30300.0,72.3026,72.3478,72.2951,72.3177,30300.0
2014-07-30 14:35:00,95.99,96.01,95.92,96.0,33900.0,72.3177,72.3328,72.265,72.3252,33900.0
2014-07-30 14:40:00,95.99,96.02,95.97,95.98,27100.0,72.3177,72.3403,72.3026,72.3102,27100.0
2014-07-30 14:45:00,95.99,96.0,95.92,96.0,145000.0,72.3177,72.3252,72.265,72.3252,145000.0
2014-07-30 14:50:00,96.0,96.01,95.94,96.0,61900.0,72.3252,72.3328,72.28,72.3252,61900.0
2014-07-30 14:55:00,95.99,96.02,95.95,95.99,56900.0,72.3177,72.3403,72.2876,72.3177,56900.0
2014-07-30 15:00:00,95.99,96.01,95.96,95.98,44400.0,72.3177,72.3328,72.2951,72.3102,44400.0
2014-07-30 15:05:00,95.98,96.02,95.96,96.0,69800.0,72.3102,72.3403,72.2951,72.3252,69800.0
2014-07-30 15:10:00,96.01,96.05,95.97,96.03,67200.0,72.3328,72.3629,72.3026,72.3478,67200.0
2014-07-30 15:15:00,96.04,96.06,95.98,96.04,75700.0,72.3554,72.3704,72.3102,72.3554,75700.0
2014-07-30 15:20:00,96.03,96.05,95.98,95.98,35700.0,72.3478,72.3629,72.3102,72.3102,35700.0
2014-07-30 15:25:00,95.99,96.01,95.97,95.99,48700.0,72.3177,72.3328,72.3026,72.3177,48700.0
2014-07-30 15:30:00,96.0,96.06,95.98,96.02,56800.0,72.3252,72.3704,72.3102,72.3403,56800.0
2014-07-30 15:35:00,96.03,96.03,95.92,95.96,72000.0,72.3478,72.3478,72.265,72.2951,72000.0
2014-07-30 15:40:00,95.96,95.98,95.93,95.93,73700.0,72.2951,72.3102,72.2725,72.2725,73700.0
2014-07-30 15:45:00,95.93,95.95,95.88,95.92,127900.0,72.2725,72.2876,72.2348,72.265,127900.0
2014-07-30 15:50:00,95.92,95.98,95.91,95.97,95600.0,72.265,72.3102,72.2574,72.3026,95600.0
2014-07-30 15:55:00,95.98,96.01,95.95,95.97,144800.0,72.3102,72.3328,72.2876,72.3026,144800.0
2014-07-31 09:30:00,95.21,95.36,94.85,95.29,399300.0,71.7301,71.8431,71.4588,71.7903,399300.0
2014-07-31 09:35:00,95.26,95.31,95.01,95.03,126300.0,71.7677,71.8054,71.5794,71.5945,126300.0
2014-07-31 09:40:00,95.04,95.15,94.99,95.0,178700.0,71.602,71.6849,71.5643,71.5719,178700.0
2014-07-31 09:45:00,95.0,95.26,95.0,95.26,77700.0,71.5719,71.7677,71.5719,71.7677,77700.0
2014-07-31 09:50:00,95.25,95.25,95.05,95.1,48600.0,71.7602,71.7602,71.6095,71.6472,48600.0
2014-07-31 09:55:00,95.1,95.17,95.01,95.15,130400.0,71.6472,71.6999,71.5794,71.6849,130400.0
2014-07-31 10:00:00,95.15,95.27,95.06,95.26,92300.0,71.6849,71.7753,71.6171,71.7677,92300.0
2014-07-31 10:05:00,95.25,95.27,95.15,95.17,83100.0,71.7602,71.7753,71.6849,71.6999,83100.0
2014-07-31 10:10:00,95.17,95.27,95.15,95.19,73900.0,71.6999,71.7753,71.6849,71.715,73900.0
2014-07-31 10:15:00,95.19,95.24,95.12,95.17,61700.0,71.715,71.7527,71.6623,71.6999,61700.0
2014-07-31 10:20:00,95.17,95.22,95.1,95.19,49200.0,71.6999,71.7376,71.6472,71.715,49200.0
2014-07-31 10:25:00,95.19,95.23,95.12,95.18,122900.0,71.715,71.7451,71.6623,71.7075,122900.0
2014-07-31 10:30:00,95.18,95.2,95.06,95.09,101500.0,71.7075,71.7225,71.6171,71.6397,101500.0
2014-07-31 10:35:00,95.1,95.13,95.06,95.1,38400.0,71.6472,71.6698,71.6171,71.6472,38400.0
2014-07-31 10:40:00,95.11,95.11,95.05,95.06,28400.0,71.6547,71.6547,71.6095,71.6171,28400.0
2014-07-31 10:45:00,95.06,95.12,95.04,95.1,61200.0,71.6171,71.6623,71.602,71.6472,61200.0
2014-07-31 10:50:00,95.09,95.2,95.09,95.14,132700.0,71.6397,71.7225,71.6397,71.6773,132700.0
2014-07-31 10:55:00,95.14,95.2,95.09,95.18,177100.0,71.6773,71.7225,71.6397,71.7075,177100.0
2014-07-31 11:00:00,95.18,95.23,95.14,95.15,44000.0,71.7075,71.7451,71.6773,71.6849,44000.0
2014-07-31 11:05:00,95.14,95.16,95.11,95.15,33300.0,71.6773,71.6924,71.6547,71.6849,33300.0
2014-07-31 11:10:00,95.13,95.15,95.07,95.07,24100.0,71.6698,71.6849,71.6246,71.6246,24100.0
2014-07-31 11:15:00,95.07,95.11,95.03,95.08,28100.0,71.6246,71.6547,71.5945,71.6321,28100.0
2014-07-31 11:20:00,95.08,95.15,95.07,95.15,24900.0,71.6321,71.6849,71.6246,71.6849,24900.0
2014-07-31 11:25:00,95.15,95.18,95.05,95.17,111700.0,71.6849,71.7075,71.6095,71.6999,111700.0
2014-07-31 11:30:00,95.17,95.19,95.07,95.18,49200.0,71.6999,71.715,71.6246,71.7075,49200.0
2014-07-31 11:35:00,95.17,95.25,95.15,95.23,47800.0,71.6999,71.7602,71.6849,71.7451,47800.0
2014-07-31 11:40:00,95.22,95.26,95.17,95.2,38200.0,71.7376,71.7677,71.6999,71.7225,38200.0
2014-07-31 11:45:00,95.19,95.2,95.06,95.1,19800.0,71.715,71.7225,71.6171,71.6472,19800.0
2014-07-31 11:50:00,95.1,95.11,95.06,95.08,55700.0,71.6472,71.6547,71.6171,71.6321,55700.0
2014-07-31 11:55:00,95.08,95.13,95.06,95.08,64100.0,71.6321,71.6698,71.6171,71.6321,64100.0
2014-07-31 12:00:00,95.08,95.14,95.04,95.12,58200.0,71.6321,71.6773,71.602,71.6623,58200.0
2014-07-31 12:05:00,95.11,95.14,95.08,95.08,33400.0,71.6547,71.6773,71.6321,71.6321,33400.0
2014-07-31 12:10:00,95.09,95.1,95.05,95.07,63500.0,71.6397,71.6472,71.6095,71.6246,63500.0
2014-07-31 12:15:00,95.08,95.09,95.05,95.06,50900.0,71.6321,71.6397,71.6095,71.6171,50900.0
2014-07-31 12:20:00,95.07,95.17,95.06,95.12,32900.0,71.6246,71.6999,71.6171,71.6623,32900.0
2014-07-31 12:25:00,95.13,95.13,95.06,95.07,26100.0,71.6698,71.6698,71.6171,71.6246,26100.0
2014-07-31 12:30:00,95.07,95.11,95.06,95.07,70100.0,71.6246,71.6547,71.6171,71.6246,70100.0
2014-07-31 12:35:00,95.08,95.11,95.06,95.08,36000.0,71.6321,71.6547,71.6171,71.6321,36000.0
2014-07-31 12:40:00,95.08,95.11,95.06,95.06,27300.0,71.6321,71.6547,71.6171,71.6171,27300.0
2014-07-31 12:45:00,95.05,95.11,95.03,95.06,69600.0,71.6095,71.6547,71.5945,71.6171,69600.0
2014-07-31 12:50:00,95.06,95.08,95.03,95.06,20900.0,71.6171,71.6321,71.5945,71.6171,20900.0
2014-07-31 12:55:00,95.05,95.09,95.02,95.09,50000.0,71.6095,71.6397,71.5869,71.6397,50000.0
2014-07-31 13:00:00,95.09,95.09,95.05,95.07,32400.0,71.6397,71.6397,71.6095,71.6246,32400.0
2014-07-31 13:05:00,95.08,95.11,95.06,95.09,75200.0,71.6321,71.6547,71.6171,71.6397,75200.0
2014-07-31 13:10:00,95.08,95.11,95.06,95.08,36700.0,71.6321,71.6547,71.6171,71.6321,36700.0
2014-07-31 13:15:00,95.08,95.1,95.06,95.06,66700.0,71.6321,71.6472,71.6171,71.6171,66700.0
2014-07-31 13:20:00,95.06,95.06,94.97,94.99,108400.0,71.6171,71.6171,71.5492,71.5643,108400.0
2014-07-31 13:25:00,94.99,95.0,94.96,94.99,20900.0,71.5643,71.5719,71.5417,71.5643,20900.0
2014-07-31 13:30:00,94.99,95.05,94.99,95.05,18900.0,71.5643,71.6095,71.5643,71.6095,18900.0
2014-07-31 13:35:00,95.04,95.07,95.01,95.02,21200.0,71.602,71.6246,71.5794,71.5869,21200.0
2014-07-31 13:40:00,95.02,95.03,94.96,94.98,23300.0,71.5869,71.5945,71.5417,71.5568,23300.0
2014-07-31 13:45:00,94.96,95.01,94.92,95.01,79800.0,71.5417,71.5794,71.5116,71.5794,79800.0
2014-07-31 13:50:00,95.02,95.02,94.96,94.97,23300.0,71.5869,71.5869,71.5417,71.5492,23300.0
2014-07-31 13:55:00,94.97,94.98,94.93,94.98,31600.0,71.5492,71.5568,71.5191,71.5568,31600.0
2014-07-31 14:00:00,94.98,95.01,94.95,94.99,26500.0,71.5568,71.5794,71.5342,71.5643,26500.0
2014-07-31 14:05:00,94.98,95.03,94.98,94.99,33400.0,71.5568,71.5945,71.5568,71.5643,33400.0
2014-07-31 14:10:00,94.98,95.0,94.96,94.99,25000.0,71.5568,71.5719,71.5417,71.5643,25000.0
2014-07-31 14:15:00,95.0,95.04,94.98,95.02,20900.0,71.5719,71.602,71.5568,71.5869,20900.0
2014-07-31 14:20:00,95.02,95.03,94.96,94.96,28700.0,71.5869,71.5945,71.5417,71.5417,28700.0
2014-07-31 14:25:00,94.96,95.01,94.95,95.01,68500.0,71.5417,71.5794,71.5342,71.5794,68500.0
2014-07-31 14:30:00,95.0,95.0,94.92,94.97,64500.0,71.5719,71.5719,71.5116,71.5492,64500.0
2014-07-31 14:35:00,94.97,95.02,94.94,94.94,44500.0,71.5492,71.5869,71.5266,71.5266,44500.0
2014-07-31 14:40:00,94.94,94.98,94.91,94.95,91500.0,71.5266,71.5568,71.504,71.5342,91500.0
2014-07-31 14:45:00,94.95,94.98,94.88,94.91,82600.0,71.5342,71.5568,71.4814,71.504,82600.0
2014-07-31 14:50:00,94.91,94.94,94.89,94.89,45500.0,71.504,71.5266,71.489,71.489,45500.0
2014-07-31 14:55:00,94.89,94.91,94.86,94.89,67000.0,71.489,71.504,71.4664,71.489,67000.0
2014-07-31 15:00:00,94.88,94.92,94.83,94.84,108000.0,71.4814,71.5116,71.4438,71.4513,108000.0
2014-07-31 15:05:00,94.85,94.86,94.73,94.73,120800.0,71.4588,71.4664,71.3684,71.3684,120800.0
2014-07-31 15:10:00,94.73,94.74,94.6,94.62,116700.0,71.3684,71.376,71.2705,71.2856,116700.0
2014-07-31 15:15:00,94.62,94.66,94.59,94.65,68500.0,71.2856,71.3157,71.263,71.3082,68500.0
2014-07-31 15:20:00,94.64,94.67,94.6,94.64,97700.0,71.3006,71.3232,71.2705,71.3006,97700.0
2014-07-31 15:25:00,94.64,94.66,94.59,94.63,91400.0,71.3006,71.3157,71.263,71.2931,91400.0
2014-07-31 15:30:00,94.62,94.68,94.6,94.63,89600.0,71.2856,71.3308,71.2705,71.2931,89600.0
2014-07-31 15:35:00,94.64,94.74,94.63,94.71,75800.0,71.3006,71.376,71.2931,71.3534,75800.0
2014-07-31 15:40:00,94.71,94.74,94.65,94.66,145000.0,71.3534,71.376,71.3082,71.3157,145000.0
2014-07-31 15:45:00,94.66,94.69,94.61,94.65,114000.0,71.3157,71.3383,71.278,71.3082,114000.0
2014-07-31 15:50:00,94.65,94.65,94.59,94.61,144500.0,71.3082,71.3082,71.263,71.278,144500.0
2014-07-31 15:55:00,94.61,94.65,94.57,94.58,272500.0,71.278,71.3082,71.2479,71.2554,272500.0
2014-08-01 09:30:00,94.3,94.51,94.2,94.49,221600.0,71.0445,71.2027,70.9691,71.1876,221600.0
2014-08-01 09:35:00,94.51,94.54,94.33,94.37,109200.0,71.2027,71.2253,71.0671,71.0972,109200.0
2014-08-01 09:40:00,94.38,94.51,94.31,94.33,64500.0,71.1047,71.2027,71.052,71.0671,64500.0
2014-08-01 09:45:00,94.32,94.45,94.3,94.44,77900.0,71.0595,71.1575,71.0445,71.15,77900.0
2014-08-01 09:50:00,94.43,94.44,94.38,94.42,74300.0,71.1424,71.15,71.1047,71.1349,74300.0
2014-08-01 09:55:00,94.42,94.46,94.38,94.45,91300.0,71.1349,71.165,71.1047,71.1575,91300.0
2014-08-01 10:00:00,94.47,94.47,94.34,94.38,112600.0,71.1726,71.1726,71.0746,71.1047,112600.0
2014-08-01 10:05:00,94.38,94.58,94.34,94.57,105000.0,71.1047,71.2554,71.0746,71.2479,105000.0
2014-08-01 10:10:00,94.57,94.6,94.45,94.48,53900.0,71.2479,71.2705,71.1575,71.1801,53900.0
2014-08-01 10:15:00,94.48,94.51,94.41,94.43,54800.0,71.1801,71.2027,71.1274,71.1424,54800.0
2014-08-01 10:20:00,94.41,94.54,94.41,94.53,68300.0,71.1274,71.2253,71.1274,71.2178,68300.0
2014-08-01 10:25:00,94.54,94.69,94.52,94.65,24100.0,71.2253,71.3383,71.2102,71.3082,24100.0
2014-08-01 10:30:00,94.65,94.73,94.64,94.71,34200.0,71.3082,71.3684,71.3006,71.3534,34200.0
2014-08-01 10:35:00,94.71,94.71,94.63,94.68,20200.0,71.3534,71.3534,71.2931,71.3308,20200.0
2014-08-01 10:40:00,94.69,94.7,94.64,94.64,16000.0,71.3383,71.3458,71.3006,71.3006,16000.0
2014-08-01 10:45:00,94.63,94.63,94.51,94.51,23100.0,71.2931,71.2931,71.2027,71.2027,23100.0
2014-08-01 10:50:00,94.52,94.55,94.51,94.54,36600.0,71.2102,71.2328,71.2027,71.2253,36600.0
2014-08-01 10:55:00,94.53,94.59,94.46,94.55,68100.0,71.2178,71.263,71.165,71.2328,68100.0
2014-08-01 11:00:00,94.54,94.58,94.49,94.49,30300.0,71.2253,71.2554,71.1876,71.1876,30300.0
2014-08-01 11:05:00,94.48,94.51,94.42,94.43,32900.0,71.1801,71.2027,71.1349,71.1424,32900.0
2014-08-01 11:10:00,94.42,94.44,94.34,94.42,33800.0,71.1349,71.15,71.0746,71.1349,33800.0
2014-08-01 11:15:00,94.42,94.46,94.4,94.44,32800.0,71.1349,71.165,71.1198,71.15,32800.0
2014-08-01 11:20:00,94.45,94.6,94.42,94.6,62400.0,71.1575,71.2705,71.1349,71.2705,62400.0
2014-08-01 11:25:00,94.6,94.64,94.57,94.6,34000.0,71.2705,71.3006,71.2479,71.2705,34000.0
2014-08-01 11:30:00,94.61,94.65,94.52,94.55,26600.0,71.278,71.3082,71.2102,71.2328,26600.0
2014-08-01 11:35:00,94.57,94.63,94.53,94.53,30800.0,71.2479,71.2931,71.2178,71.2178,30800.0
2014-08-01 11:40:00,94.53,94.54,94.38,94.44,38100.0,71.2178,71.2253,71.1047,71.15,38100.0
2014-08-01 11:45:00,94.44,94.54,94.44,94.49,18900.0,71.15,71.2253,71.15,71.1876,18900.0
2014-08-01 11:50:00,94.49,94.5,94.38,94.38,34400.0,71.1876,71.1952,71.1047,71.1047,34400.0
2014-08-01 11:55:00,94.38,94.45,94.36,94.44,19700.0,71.1047,71.1575,71.0897,71.15,19700.0
2014-08-01 12:00:00,94.45,94.46,94.4,94.45,27500.0,71.1575,71.165,71.1198,71.1575,27500.0
2014-08-01 12:05:00,94.45,94.45,94.36,94.38,20300.0,71.1575,71.1575,71.0897,71.1047,20300.0
2014-08-01 12:10:00,94.38,94.4,94.34,94.37,51800.0,71.1047,71.1198,71.0746,71.0972,51800.0
2014-08-01 12:15:00,94.36,94.48,94.35,94.46,24100.0,71.0897,71.1801,71.0821,71.165,24100.0
2014-08-01 12:20:00,94.46,94.53,94.44,94.52,20500.0,71.165,71.2178,71.15,71.2102,20500.0
2014-08-01 12:25:00,94.53,94.53,94.44,94.45,33900.0,71.2178,71.2178,71.15,71.1575,33900.0
2014-08-01 12:30:00,94.45,94.47,94.42,94.45,22000.0,71.1575,71.1726,71.1349,71.1575,22000.0
2014-08-01 12:35:00,94.45,94.47,94.43,94.43,44400.0,71.1575,71.1726,71.1424,71.1424,44400.0
2014-08-01 12:40:00,94.43,94.48,94.42,94.43,69900.0,71.1424,71.1801,71.1349,71.1424,69900.0
2014-08-01 12:45:00,94.43,94.45,94.37,94.4,46900.0,71.1424,71.1575,71.0972,71.1198,46900.0
2014-08-01 12:50:00,94.39,94.52,94.38,94.47,21100.0,71.1123,71.2102,71.1047,71.1726,21100.0
2014-08-01 12:55:00,94.47,94.5,94.4,94.4,49400.0,71.1726,71.1952,71.1198,71.1198,49400.0
2014-08-01 13:00:00,94.4,94.42,94.33,94.35,43800.0,71.1198,71.1349,71.0671,71.0821,43800.0
2014-08-01 13:05:00,94.36,94.42,94.33,94.42,76700.0,71.0897,71.1349,71.0671,71.1349,76700.0
2014-08-01 13:10:00,94.42,94.43,94.37,94.4,42100.0,71.1349,71.1424,71.0972,71.1198,42100.0
2014-08-01 13:15:00,94.4,94.45,94.32,94.44,56300.0,71.1198,71.1575,71.0595,71.15,56300.0
2014-08-01 13:20:00,94.43,94.46,94.36,94.42,35800.0,71.1424,71.165,71.0897,71.1349,35800.0
2014-08-01 13:25:00,94.43,94.65,94.39,94.65,45600.0,71.1424,71.3082,71.1123,71.3082,45600.0
2014-08-01 13:30:00,94.65,94.65,94.53,94.56,39100.0,71.3082,71.3082,71.2178,71.2404,39100.0
2014-08-01 13:35:00,94.55,94.66,94.55,94.65,33300.0,71.2328,71.3157,71.2328,71.3082,33300.0
2014-08-01 13:40:00,94.63,94.65,94.56,94.61,22600.0,71.2931,71.3082,71.2404,71.278,22600.0
2014-08-01 13:45:00,94.61,94.62,94.55,94.56,32200.0,71.278,71.2856,71.2328,71.2404,32200.0
2014-08-01 13:50:00,94.55,94.58,94.52,94.57,29300.0,71.2328,71.2554,71.2102,71.2479,29300.0
2014-08-01 13:55:00,94.58,94.59,94.5,94.59,50700.0,71.2554,71.263,71.1952,71.263,50700.0
2014-08-01 14:00:00,94.59,94.61,94.5,94.51,34900.0,71.263,71.278,71.1952,71.2027,34900.0
2014-08-01 14:05:00,94.52,94.63,94.48,94.6,47700.0,71.2102,71.2931,71.1801,71.2705,47700.0
2014-08-01 14:10:00,94.61,94.66,94.59,94.59,34700.0,71.278,71.3157,71.263,71.263,34700.0
2014-08-01 14:15:00,94.58,94.65,94.58,94.59,23200.0,71.2554,71.3082,71.2554,71.263,23200.0
2014-08-01 14:20:00,94.59,94.63,94.54,94.55,22900.0,71.263,71.2931,71.2253,71.2328,22900.0
2014-08-01 14:25:00,94.55,94.55,94.48,94.49,26200.0,71.2328,71.2328,71.1801,71.1876,26200.0
2014-08-01 14:30:00,94.5,94.55,94.49,94.51,22900.0,71.1952,71.2328,71.1876,71.2027,22900.0
2014-08-01 14:35:00,94.5,94.55,94.48,94.53,25500.0,71.1952,71.2328,71.1801,71.2178,25500.0
2014-08-01 14:40:00,94.54,94.54,94.49,94.52,30100.0,71.2253,71.2253,71.1876,71.2102,30100.0
2014-08-01 14:45:00,94.53,94.54,94.47,94.48,85700.0,71.2178,71.2253,71.1726,71.1801,85700.0
2014-08-01 14:50:00,94.48,94.52,94.43,94.43,38400.0,71.1801,71.2102,71.1424,71.1424,38400.0
2014-08-01 14:55:00,94.43,94.5,94.42,94.47,22500.0,71.1424,71.1952,71.1349,71.1726,22500.0
2014-08-01 15:00:00,94.46,94.48,94.42,94.47,47500.0,71.165,71.1801,71.1349,71.1726,47500.0
2014-08-01 15:05:00,94.47,94.52,94.44,94.49,33000.0,71.1726,71.2102,71.15,71.1876,33000.0
2014-08-01 15:10:00,94.48,94.49,94.41,94.43,26700.0,71.1801,71.1876,71.1274,71.1424,26700.0
2014-08-01 15:15:00,94.44,94.49,94.41,94.44,40300.0,71.15,71.1876,71.1274,71.15,40300.0
2014-08-01 15:20:00,94.44,94.51,94.44,94.46,35400.0,71.15,71.2027,71.15,71.165,35400.0
2014-08-01 15:25:00,94.47,94.5,94.44,94.46,53900.0,71.1726,71.1952,71.15,71.165,53900.0
2014-08-01 15:30:00,94.46,94.47,94.41,94.42,46300.0,71.165,71.1726,71.1274,71.1349,46300.0
2014-08-01 15:35:00,94.43,94.49,94.43,94.47,69400.0,71.1424,71.1876,71.1424,71.1726,69400.0
2014-08-01 15:40:00,94.46,94.46,94.41,94.41,53100.0,71.165,71.165,71.1274,71.1274,53100.0
2014-08-01 15:45:00,94.41,94.41,94.34,94.36,99600.0,71.1274,71.1274,71.0746,71.0897,99600.0
2014-08-01 15:50:00,94.37,94.37,94.27,94.34,132100.0,71.0972,71.0972,71.0219,71.0746,132100.0
2014-08-01 15:55:00,94.35,94.38,94.3,94.31,184900.0,71.0821,71.1047,71.0445,71.052,184900.0
2014-08-04 09:30:00,94.3,94.34,94.14,94.15,181200.0,71.0445,71.0746,70.9239,70.9315,181200.0
2014-08-04 09:35:00,94.17,94.19,94.02,94.02,106100.0,70.9465,70.9616,70.8335,70.8335,106100.0
2014-08-04 09:40:00,94.02,94.06,93.83,93.89,156800.0,70.8335,70.8637,70.6904,70.7356,156800.0
2014-08-04 09:45:00,93.9,94.17,93.88,94.11,103300.0,70.7431,70.9465,70.7281,70.9013,103300.0
2014-08-04 09:50:00,94.13,94.31,94.11,94.24,74100.0,70.9164,71.052,70.9013,70.9993,74100.0
2014-08-04 09:55:00,94.25,94.3,94.15,94.27,50900.0,71.0068,71.0445,70.9315,71.0219,50900.0
2014-08-04 10:00:00,94.27,94.27,94.12,94.24,79300.0,71.0219,71.0219,70.9089,70.9993,79300.0
2014-08-04 10:05:00,94.23,94.27,94.17,94.22,26200.0,70.9917,71.0219,70.9465,70.9842,26200.0
2014-08-04 10:10:00,94.22,94.24,94.05,94.1,48000.0,70.9842,70.9993,70.8561,70.8938,48000.0
2014-08-04 10:15:00,94.1,94.21,94.08,94.19,57700.0,70.8938,70.9767,70.8787,70.9616,57700.0
2014-08-04 10:20:00,94.2,94.25,94.19,94.23,54500.0,70.9691,71.0068,70.9616,70.9917,54500.0
2014-08-04 10:25:00,94.23,94.29,94.21,94.28,22000.0,70.9917,71.0369,70.9767,71.0294,22000.0
2014-08-04 10:30:00,94.27,94.34,94.25,94.3,31900.0,71.0219,71.0746,71.0068,71.0445,31900.0
2014-08-04 10:35:00,94.29,94.34,94.23,94.34,39600.0,71.0369,71.0746,70.9917,71.0746,39600.0
2014-08-04 10:40:00,94.33,94.35,94.28,94.3,33000.0,71.0671,71.0821,71.0294,71.0445,33000.0
2014-08-04 10:45:00,94.29,94.29,93.64,94.04,595600.0,71.0369,71.0369,70.5472,70.8486,595600.0
2014-08-04 10:50:00,94.04,94.04,93.73,93.9,265300.0,70.8486,70.8486,70.615,70.7431,265300.0
2014-08-04 10:55:00,93.9,93.9,93.62,93.75,167100.0,70.7431,70.7431,70.5322,70.6301,167100.0
2014-08-04 11:00:00,93.73,93.85,93.65,93.76,190300.0,70.615,70.7055,70.5548,70.6376,190300.0
2014-08-04 11:05:00,93.76,93.93,93.68,93.79,132800.0,70.6376,70.7657,70.5774,70.6603,132800.0
2014-08-04 11:10:00,93.78,93.86,93.69,93.69,86800.0,70.6527,70.713,70.5849,70.5849,86800.0
2014-08-04 11:15:00,93.69,93.69,93.52,93.58,147200.0,70.5849,70.5849,70.4568,70.502,147200.0
2014-08-04 11:20:00,93.57,93.74,93.56,93.73,78700.0,70.4945,70.6226,70.487,70.615,78700.0
2014-08-04 11:25:00,93.73,93.83,93.73,93.78,85400.0,70.615,70.6904,70.615,70.6527,85400.0
2014-08-04 11:30:00,93.78,93.8,93.69,93.77,76600.0,70.6527,70.6678,70.5849,70.6452,76600.0
2014-08-04 11:35:00,93.77,93.9,93.73,93.82,96900.0,70.6452,70.7431,70.615,70.6829,96900.0
2014-08-04 11:40:00,93.83,93.84,93.69,93.71,69200.0,70.6904,70.6979,70.5849,70.6,69200.0
2014-08-04 11:45:00,93.7,93.75,93.67,93.67,41500.0,70.5924,70.6301,70.5698,70.5698,41500.0
2014-08-04 11:50:00,93.68,93.73,93.65,93.69,57700.0,70.5774,70.615,70.5548,70.5849,57700.0
2014-08-04 11:55:00,93.68,93.7,93.61,93.61,56100.0,70.5774,70.5924,70.5246,70.5246,56100.0
2014-08-04 12:00:00,93.61,93.66,93.59,93.6,47200.0,70.5246,70.5623,70.5096,70.5171,47200.0
2014-08-04 12:05:00,93.6,93.66,93.56,93.6,59400.0,70.5171,70.5623,70.487,70.5171,59400.0
2014-08-04 12:10:00,93.61,93.66,93.6,93.62,37900.0,70.5246,70.5623,70.5171,70.5322,37900.0
2014-08-04 12:15:00,93.62,93.64,93.55,93.64,43300.0,70.5322,70.5472,70.4794,70.5472,43300.0
2014-08-04 12:20:00,93.64,93.86,93.62,93.86,82300.0,70.5472,70.713,70.5322,70.713,82300.0
2014-08-04 12:25:00,93.85,93.86,93.77,93.78,101100.0,70.7055,70.713,70.6452,70.6527,101100.0
2014-08-04 12:30:00,93.78,93.8,93.69,93.72,48800.0,70.6527,70.6678,70.5849,70.6075,48800.0
2014-08-04 12:35:00,93.72,93.74,93.64,93.73,45800.0,70.6075,70.6226,70.5472,70.615,45800.0
2014-08-04 12:40:00,93.73,93.76,93.69,93.71,53000.0,70.615,70.6376,70.5849,70.6,53000.0
2014-08-04 12:45:00,93.72,93.77,93.71,93.73,28800.0,70.6075,70.6452,70.6,70.615,28800.0
2014-08-04 12:50:00,93.73,93.8,93.73,93.77,41900.0,70.615,70.6678,70.615,70.6452,41900.0
2014-08-04 12:55:00,93.76,93.77,93.66,93.67,55900.0,70.6376,70.6452,70.5623,70.5698,55900.0
2014-08-04 13:00:00,93.67,93.72,93.66,93.68,46600.0,70.5698,70.6075,70.5623,70.5774,46600.0
2014-08-04 13:05:00,93.67,93.73,93.63,93.7,45300.0,70.5698,70.615,70.5397,70.5924,45300.0
2014-08-04 13:10:00,93.69,93.7,93.61,93.62,44400.0,70.5849,70.5924,70.5246,70.5322,44400.0
2014-08-04 13:15:00,93.63,93.64,93.56,93.58,42600.0,70.5397,70.5472,70.487,70.502,42600.0
2014-08-04 13:20:00,93.58,93.65,93.57,93.62,28800.0,70.502,70.5548,70.4945,70.5322,28800.0
2014-08-04 13:25:00,93.6,93.69,93.59,93.66,40300.0,70.5171,70.5849,70.5096,70.5623,40300.0
2014-08-04 13:30:00,93.65,93.83,93.65,93.8,74100.0,70.5548,70.6904,70.5548,70.6678,74100.0
2014-08-04 13:35:00,93.8,93.83,93.78,93.81,48700.0,70.6678,70.6904,70.6527,70.6753,48700.0
2014-08-04 13:40:00,93.8,93.84,93.79,93.84,41900.0,70.6678,70.6979,70.6603,70.6979,41900.0
2014-08-04 13:45:00,93.84,93.95,93.83,93.91,73600.0,70.6979,70.7808,70.6904,70.7507,73600.0
2014-08-04 13:50:00,93.91,93.94,93.86,93.9,50100.0,70.7507,70.7733,70.713,70.7431,50100.0
2014-08-04 13:55:00,93.9,93.9,93.84,93.85,22800.0,70.7431,70.7431,70.6979,70.7055,22800.0
2014-08-04 14:00:00,93.86,93.91,93.85,93.88,38300.0,70.713,70.7507,70.7055,70.7281,38300.0
2014-08-04 14:05:00,93.89,93.89,93.85,93.88,31200.0,70.7356,70.7356,70.7055,70.7281,31200.0
2014-08-04 14:10:00,93.88,93.95,93.86,93.91,48500.0,70.7281,70.7808,70.713,70.7507,48500.0
2014-08-04 14:15:00,93.9,93.93,93.86,93.86,23800.0,70.7431,70.7657,70.713,70.713,23800.0
2014-08-04 14:20:00,93.86,93.9,93.85,93.86,73100.0,70.713,70.7431,70.7055,70.713,73100.0
2014-08-04 14:25:00,93.86,93.89,93.85,93.86,39300.0,70.713,70.7356,70.7055,70.713,39300.0
2014-08-04 14:30:00,93.87,93.88,93.84,93.86,36300.0,70.7205,70.7281,70.6979,70.713,36300.0
2014-08-04 14:35:00,93.86,93.9,93.85,93.85,36200.0,70.713,70.7431,70.7055,70.7055,36200.0
2014-08-04 14:40:00,93.86,93.9,93.86,93.9,39600.0,70.713,70.7431,70.713,70.7431,39600.0
2014-08-04 14:45:00,93.9,93.94,93.87,93.93,42600.0,70.7431,70.7733,70.7205,70.7657,42600.0
2014-08-04 14:50:00,93.94,94.0,93.94,93.98,49100.0,70.7733,70.8185,70.7733,70.8034,49100.0
2014-08-04 14:55:00,93.98,94.0,93.96,93.97,36400.0,70.8034,70.8185,70.7883,70.7959,36400.0
2014-08-04 15:00:00,93.97,93.99,93.9,93.94,81200.0,70.7959,70.8109,70.7431,70.7733,81200.0
2014-08-04 15:05:00,93.93,93.94,93.87,93.9,73300.0,70.7657,70.7733,70.7205,70.7431,73300.0
2014-08-04 15:10:00,93.9,93.92,93.86,93.91,75100.0,70.7431,70.7582,70.713,70.7507,75100.0
2014-08-04 15:15:00,93.9,93.99,93.9,93.98,67500.0,70.7431,70.8109,70.7431,70.8034,67500.0
2014-08-04 15:20:00,93.99,94.06,93.98,94.02,81900.0,70.8109,70.8637,70.8034,70.8335,81900.0
2014-08-04 15:25:00,94.02,94.06,94.01,94.02,74900.0,70.8335,70.8637,70.826,70.8335,74900.0
2014-08-04 15:30:00,94.02,94.14,94.02,94.14,74400.0,70.8335,70.9239,70.8335,70.9239,74400.0
2014-08-04 15:35:00,94.14,94.21,94.12,94.2,124600.0,70.9239,70.9767,70.9089,70.9691,124600.0
2014-08-04 15:40:00,94.2,94.23,94.11,94.11,85700.0,70.9691,70.9917,70.9013,70.9013,85700.0
2014-08-04 15:45:00,94.12,94.17,94.1,94.15,145500.0,70.9089,70.9465,70.8938,70.9315,145500.0
2014-08-04 15:50:00,94.15,94.23,94.15,94.23,180300.0,70.9315,70.9917,70.9315,70.9917,180300.0
2014-08-04 15:55:00,94.23,94.32,94.2,94.31,389100.0,70.9917,71.0595,70.9691,71.052,389100.0
2014-08-05 09:30:00,94.0,94.3,93.58,93.63,166700.0,70.8185,71.0445,70.502,70.5397,166700.0
2014-08-05 09:35:00,93.67,93.69,93.58,93.64,58900.0,70.5698,70.5849,70.502,70.5472,58900.0
2014-08-05 09:40:00,93.68,93.68,93.57,93.64,45200.0,70.5774,70.5774,70.4945,70.5472,45200.0
2014-08-05 09:45:00,93.64,93.8,93.64,93.72,59900.0,70.5472,70.6678,70.5472,70.6075,59900.0
2014-08-05 09:50:00,93.72,93.82,93.7,93.72,70900.0,70.6075,70.6829,70.5924,70.6075,70900.0
2014-08-05 09:55:00,93.73,93.8,93.71,93.8,33900.0,70.615,70.6678,70.6,70.6678,33900.0
2014-08-05 10:00:00,93.8,93.84,93.7,93.7,58400.0,70.6678,70.6979,70.5924,70.5924,58400.0
2014-08-05 10:05:00,93.69,93.73,93.62,93.72,45300.0,70.5849,70.615,70.5322,70.6075,45300.0
2014-08-05 10:10:00,93.71,93.84,93.7,93.82,39300.0,70.6,70.6979,70.5924,70.6829,39300.0
2014-08-05 10:15:00,93.82,93.91,93.79,93.88,33100.0,70.6829,70.7507,70.6603,70.7281,33100.0
2014-08-05 10:20:00,93.87,93.88,93.83,93.86,21000.0,70.7205,70.7281,70.6904,70.713,21000.0
2014-08-05 10:25:00,93.86,93.86,93.78,93.81,30300.0,70.713,70.713,70.6527,70.6753,30300.0
2014-08-05 10:30:00,93.81,93.86,93.79,93.84,90800.0,70.6753,70.713,70.6603,70.6979,90800.0
2014-08-05 10:35:00,93.83,93.86,93.77,93.8,98300.0,70.6904,70.713,70.6452,70.6678,98300.0
2014-08-05 10:40:00,93.79,93.8,93.71,93.71,34400.0,70.6603,70.6678,70.6,70.6,34400.0
2014-08-05 10:45:00,93.72,93.81,93.72,93.8,43400.0,70.6075,70.6753,70.6075,70.6678,43400.0
2014-08-05 10:50:00,93.8,93.83,93.78,93.83,70200.0,70.6678,70.6904,70.6527,70.6904,70200.0
2014-08-05 10:55:00,93.83,93.85,93.77,93.78,26700.0,70.6904,70.7055,70.6452,70.6527,26700.0
2014-08-05 11:00:00,93.77,93.78,93.67,93.69,46500.0,70.6452,70.6527,70.5698,70.5849,46500.0
2014-08-05 11:05:00,93.68,93.74,93.62,93.64,41000.0,70.5774,70.6226,70.5322,70.5472,41000.0
2014-08-05 11:10:00,93.65,93.75,93.64,93.73,35600.0,70.5548,70.6301,70.5472,70.615,35600.0
2014-08-05 11:15:00,93.74,93.81,93.74,93.77,19100.0,70.6226,70.6753,70.6226,70.6452,19100.0
2014-08-05 11:20:00,93.78,93.82,93.75,93.77,24600.0,70.6527,70.6829,70.6301,70.6452,24600.0
2014-08-05 11:25:00,93.77,93.84,93.71,93.83,54600.0,70.6452,70.6979,70.6,70.6904,54600.0
2014-08-05 11:30:00,93.82,93.86,93.8,93.8,31500.0,70.6829,70.713,70.6678,70.6678,31500.0
2014-08-05 11:35:00,93.8,93.8,93.76,93.78,28900.0,70.6678,70.6678,70.6376,70.6527,28900.0
2014-08-05 11:40:00,93.77,93.85,93.77,93.84,30000.0,70.6452,70.7055,70.6452,70.6979,30000.0
2014-08-05 11:45:00,93.84,93.93,93.81,93.89,43800.0,70.6979,70.7657,70.6753,70.7356,43800.0
2014-08-05 11:50:00,93.89,94.0,93.87,93.99,43800.0,70.7356,70.8185,70.7205,70.8109,43800.0
2014-08-05 11:55:00,94.0,94.06,93.98,94.02,41900.0,70.8185,70.8637,70.8034,70.8335,41900.0
2014-08-05 12:00:00,94.03,94.08,94.01,94.06,26100.0,70.8411,70.8787,70.826,70.8637,26100.0
2014-08-05 12:05:00,94.06,94.1,94.0,94.08,29200.0,70.8637,70.8938,70.8185,70.8787,29200.0
2014-08-05 12:10:00,94.08,94.19,94.07,94.18,48400.0,70.8787,70.9616,70.8712,70.9541,48400.0
2014-08-05 12:15:00,94.19,94.26,94.17,94.25,75200.0,70.9616,71.0143,70.9465,71.0068,75200.0
2014-08-05 12:20:00,94.26,94.29,94.13,94.13,47700.0,71.0143,71.0369,70.9164,70.9164,47700.0
2014-08-05 12:25:00,94.14,94.15,94.11,94.14,18900.0,70.9239,70.9315,70.9013,70.9239,18900.0
2014-08-05 12:30:00,94.14,94.24,94.13,94.21,42100.0,70.9239,70.9993,70.9164,70.9767,42100.0
2014-08-05 12:35:00,94.2,94.25,94.18,94.19,43400.0,70.9691,71.0068,70.9541,70.9616,43400.0
2014-08-05 12:40:00,94.2,94.2,94.06,94.08,34200.0,70.9691,70.9691,70.8637,70.8787,34200.0
2014-08-05 12:45:00,94.07,94.08,94.03,94.04,32500.0,70.8712,70.8787,70.8411,70.8486,32500.0
2014-08-05 12:50:00,94.03,94.05,93.99,93.99,14800.0,70.8411,70.8561,70.8109,70.8109,14800.0
2014-08-05 12:55:00,93.99,94.05,93.98,93.99,36100.0,70.8109,70.8561,70.8034,70.8109,36100.0
2014-08-05 13:00:00,93.99,94.01,93.96,93.96,23900.0,70.8109,70.826,70.7883,70.7883,23900.0
2014-08-05 13:05:00,93.96,94.0,93.96,93.96,18700.0,70.7883,70.8185,70.7883,70.7883,18700.0
2014-08-05 13:10:00,93.96,94.0,93.92,94.0,42000.0,70.7883,70.8185,70.7582,70.8185,42000.0
2014-08-05 13:15:00,94.0,94.02,93.97,94.01,49700.0,70.8185,70.8335,70.7959,70.826,49700.0
2014-08-05 13:20:00,94.01,94.02,93.98,93.99,27600.0,70.826,70.8335,70.8034,70.8109,27600.0
2014-08-05 13:25:00,93.99,94.01,93.96,93.96,10700.0,70.8109,70.826,70.7883,70.7883,10700.0
2014-08-05 13:30:00,93.97,93.97,93.92,93.92,14200.0,70.7959,70.7959,70.7582,70.7582,14200.0
2014-08-05 13:35:00,93.91,93.93,93.72,93.72,54500.0,70.7507,70.7657,70.6075,70.6075,54500.0
2014-08-05 13:40:00,93.71,93.77,93.58,93.64,90100.0,70.6,70.6452,70.502,70.5472,90100.0
2014-08-05 13:45:00,93.63,93.76,93.61,93.65,76000.0,70.5397,70.6376,70.5246,70.5548,76000.0
2014-08-05 13:50:00,93.64,93.71,93.58,93.65,46800.0,70.5472,70.6,70.502,70.5548,46800.0
2014-08-05 13:55:00,93.66,93.76,93.64,93.67,67200.0,70.5623,70.6376,70.5472,70.5698,67200.0
2014-08-05 14:00:00,93.66,93.72,93.61,93.67,65000.0,70.5623,70.6075,70.5246,70.5698,65000.0
2014-08-05 14:05:00,93.66,93.67,93.51,93.51,90800.0,70.5623,70.5698,70.4493,70.4493,90800.0
2014-08-05 14:10:00,93.51,93.6,93.51,93.59,35900.0,70.4493,70.5171,70.4493,70.5096,35900.0
2014-08-05 14:15:00,93.59,93.59,93.51,93.56,44000.0,70.5096,70.5096,70.4493,70.487,44000.0
2014-08-05 14:20:00,93.56,93.57,93.52,93.54,30700.0,70.487,70.4945,70.4568,70.4719,30700.0
2014-08-05 14:25:00,93.53,93.57,93.46,93.54,169300.0,70.4644,70.4945,70.4116,70.4719,169300.0
2014-08-05 14:30:00,93.55,93.6,93.53,93.53,47900.0,70.4794,70.5171,70.4644,70.4644,47900.0
2014-08-05 14:35:00,93.54,93.58,93.51,93.51,25500.0,70.4719,70.502,70.4493,70.4493,25500.0
2014-08-05 14:40:00,93.51,93.52,93.47,93.48,29700.0,70.4493,70.4568,70.4192,70.4267,29700.0
2014-08-05 14:45:00,93.48,93.5,93.44,93.45,32800.0,70.4267,70.4418,70.3966,70.4041,32800.0
2014-08-05 14:50:00,93.44,93.48,93.43,93.45,46700.0,70.3966,70.4267,70.389,70.4041,46700.0
2014-08-05 14:55:00,93.44,93.5,93.42,93.42,42600.0,70.3966,70.4418,70.3815,70.3815,42600.0
2014-08-05 15:00:00,93.42,93.43,93.4,93.42,48100.0,70.3815,70.389,70.3664,70.3815,48100.0
2014-08-05 15:05:00,93.41,93.46,93.4,93.41,56500.0,70.374,70.4116,70.3664,70.374,56500.0
2014-08-05 15:10:00,93.42,93.43,93.35,93.41,139200.0,70.3815,70.389,70.3288,70.374,139200.0
2014-08-05 15:15:00,93.41,93.47,93.38,93.47,67300.0,70.374,70.4192,70.3514,70.4192,67300.0
2014-08-05 15:20:00,93.46,93.51,93.45,93.49,63100.0,70.4116,70.4493,70.4041,70.4342,63100.0
2014-08-05 15:25:00,93.5,93.51,93.42,93.44,84100.0,70.4418,70.4493,70.3815,70.3966,84100.0
2014-08-05 15:30:00,93.44,93.51,93.42,93.49,58100.0,70.3966,70.4493,70.3815,70.4342,58100.0
2014-08-05 15:35:00,93.48,93.53,93.45,93.45,130400.0,70.4267,70.4644,70.4041,70.4041,130400.0
2014-08-05 15:40:00,93.46,93.52,93.44,93.48,167400.0,70.4116,70.4568,70.3966,70.4267,167400.0
2014-08-05 15:45:00,93.48,93.51,93.43,93.44,147700.0,70.4267,70.4493,70.389,70.3966,147700.0
2014-08-05 15:50:00,93.45,93.49,93.42,93.44,135900.0,70.4041,70.4342,70.3815,70.3966,135900.0
2014-08-05 15:55:00,93.45,93.52,93.42,93.43,171100.0,70.4041,70.4568,70.3815,70.389,171100.0
2014-08-06 09:30:00,93.39,93.83,93.36,93.82,187200.0,70.3589,70.6904,70.3363,70.6829,187200.0
2014-08-06 09:35:00,93.83,93.87,93.74,93.85,54800.0,70.6904,70.7205,70.6226,70.7055,54800.0
2014-08-06 09:40:00,93.85,93.89,93.74,93.78,66500.0,70.7055,70.7356,70.6226,70.6527,66500.0
2014-08-06 09:45:00,93.76,93.95,93.76,93.83,60900.0,70.6376,70.7808,70.6376,70.6904,60900.0
2014-08-06 09:50:00,93.84,93.88,93.71,93.76,60600.0,70.6979,70.7281,70.6,70.6376,60600.0
2014-08-06 09:55:00,93.77,93.85,93.77,93.83,78600.0,70.6452,70.7055,70.6452,70.6904,78600.0
2014-08-06 10:00:00,93.79,93.9,93.77,93.87,64500.0,70.6603,70.7431,70.6452,70.7205,64500.0
2014-08-06 10:05:00,93.87,93.9,93.78,93.84,48100.0,70.7205,70.7431,70.6527,70.6979,48100.0
2014-08-06 10:10:00,93.84,93.85,93.72,93.78,56000.0,70.6979,70.7055,70.6075,70.6527,56000.0
2014-08-06 10:15:00,93.78,93.82,93.74,93.81,49000.0,70.6527,70.6829,70.6226,70.6753,49000.0
2014-08-06 10:20:00,93.79,93.84,93.78,93.81,39400.0,70.6603,70.6979,70.6527,70.6753,39400.0
2014-08-06 10:25:00,93.8,93.83,93.76,93.81,44600.0,70.6678,70.6904,70.6376,70.6753,44600.0
2014-08-06 10:30:00,93.82,93.85,93.77,93.82,84900.0,70.6829,70.7055,70.6452,70.6829,84900.0
2014-08-06 10:35:00,93.82,93.83,93.78,93.81,30700.0,70.6829,70.6904,70.6527,70.6753,30700.0
2014-08-06 10:40:00,93.81,93.81,93.74,93.75,31300.0,70.6753,70.6753,70.6226,70.6301,31300.0
2014-08-06 10:45:00,93.76,93.79,93.69,93.7,36300.0,70.6376,70.6603,70.5849,70.5924,36300.0
2014-08-06 10:50:00,93.7,93.82,93.69,93.8,36000.0,70.5924,70.6829,70.5849,70.6678,36000.0
2014-08-06 10:55:00,93.8,93.85,93.77,93.83,46800.0,70.6678,70.7055,70.6452,70.6904,46800.0
2014-08-06 11:00:00,93.83,93.85,93.72,93.75,32000.0,70.6904,70.7055,70.6075,70.6301,32000.0
2014-08-06 11:05:00,93.76,93.8,93.75,93.78,21800.0,70.6376,70.6678,70.6301,70.6527,21800.0
2014-08-06 11:10:00,93.79,93.8,93.7,93.7,16300.0,70.6603,70.6678,70.5924,70.5924,16300.0
2014-08-06 11:15:00,93.7,93.76,93.67,93.76,25900.0,70.5924,70.6376,70.5698,70.6376,25900.0
2014-08-06 11:20:00,93.76,93.76,93.68,93.69,24000.0,70.6376,70.6376,70.5774,70.5849,24000.0
2014-08-06 11:25:00,93.69,93.71,93.58,93.58,26700.0,70.5849,70.6,70.502,70.502,26700.0
2014-08-06 11:30:00,93.58,93.62,93.56,93.6,39800.0,70.502,70.5322,70.487,70.5171,39800.0
2014-08-06 11:35:00,93.59,93.62,93.59,93.61,55300.0,70.5096,70.5322,70.5096,70.5246,55300.0
2014-08-06 11:40:00,93.61,93.66,93.6,93.64,48900.0,70.5246,70.5623,70.5171,70.5472,48900.0
2014-08-06 11:45:00,93.66,93.69,93.63,93.65,38300.0,70.5623,70.5849,70.5397,70.5548,38300.0
2014-08-06 11:50:00,93.65,93.66,93.61,93.61,20600.0,70.5548,70.5623,70.5246,70.5246,20600.0
2014-08-06 11:55:00,93.61,93.67,93.61,93.65,17700.0,70.5246,70.5698,70.5246,70.5548,17700.0
2014-08-06 12:00:00,93.66,93.7,93.64,93.68,29900.0,70.5623,70.5924,70.5472,70.5774,29900.0
2014-08-06 12:05:00,93.69,93.7,93.63,93.64,37000.0,70.5849,70.5924,70.5397,70.5472,37000.0
2014-08-06 12:10:00,93.63,93.65,93.61,93.63,11800.0,70.5397,70.5548,70.5246,70.5397,11800.0
2014-08-06 12:15:00,93.63,93.65,93.56,93.58,28400.0,70.5397,70.5548,70.487,70.502,28400.0
2014-08-06 12:20:00,93.59,93.64,93.55,93.63,22700.0,70.5096,70.5472,70.4794,70.5397,22700.0
2014-08-06 12:25:00,93.63,93.63,93.49,93.49,51400.0,70.5397,70.5397,70.4342,70.4342,51400.0
2014-08-06 12:30:00,93.48,93.6,93.48,93.6,28900.0,70.4267,70.5171,70.4267,70.5171,28900.0
2014-08-06 12:35:00,93.59,93.67,93.57,93.64,51500.0,70.5096,70.5698,70.4945,70.5472,51500.0
2014-08-06 12:40:00,93.64,93.68,93.59,93.6,27300.0,70.5472,70.5774,70.5096,70.5171,27300.0
2014-08-06 12:45:00,93.62,93.63,93.55,93.56,20900.0,70.5322,70.5397,70.4794,70.487,20900.0
2014-08-06 12:50:00,93.56,93.56,93.5,93.53,13200.0,70.487,70.487,70.4418,70.4644,13200.0
2014-08-06 12:55:00,93.54,93.56,93.51,93.53,32400.0,70.4719,70.487,70.4493,70.4644,32400.0
2014-08-06 13:00:00,93.52,93.56,93.51,93.51,19800.0,70.4568,70.487,70.4493,70.4493,19800.0
2014-08-06 13:05:00,93.51,93.52,93.45,93.47,23900.0,70.4493,70.4568,70.4041,70.4192,23900.0
2014-08-06 13:10:00,93.48,93.51,93.46,93.48,21100.0,70.4267,70.4493,70.4116,70.4267,21100.0
2014-08-06 13:15:00,93.47,93.51,93.46,93.5,14600.0,70.4192,70.4493,70.4116,70.4418,14600.0
2014-08-06 13:20:00,93.51,93.54,93.5,93.51,14700.0,70.4493,70.4719,70.4418,70.4493,14700.0
2014-08-06 13:25:00,93.51,93.52,93.44,93.45,20600.0,70.4493,70.4568,70.3966,70.4041,20600.0
2014-08-06 13:30:00,93.45,93.49,93.43,93.47,17000.0,70.4041,70.4342,70.389,70.4192,17000.0
2014-08-06 13:35:00,93.47,93.51,93.47,93.49,13000.0,70.4192,70.4493,70.4192,70.4342,13000.0
2014-08-06 13:40:00,93.48,93.52,93.47,93.5,22300.0,70.4267,70.4568,70.4192,70.4418,22300.0
2014-08-06 13:45:00,93.5,93.5,93.43,93.45,30600.0,70.4418,70.4418,70.389,70.4041,30600.0
2014-08-06 13:50:00,93.46,93.46,93.41,93.41,29500.0,70.4116,70.4116,70.374,70.374,29500.0
2014-08-06 13:55:00,93.4,93.45,93.4,93.43,24900.0,70.3664,70.4041,70.3664,70.389,24900.0
2014-08-06 14:00:00,93.42,93.46,93.4,93.46,26400.0,70.3815,70.4116,70.3664,70.4116,26400.0
2014-08-06 14:05:00,93.47,93.47,93.4,93.45,39600.0,70.4192,70.4192,70.3664,70.4041,39600.0
2014-08-06 14:10:00,93.45,93.46,93.42,93.46,54200.0,70.4041,70.4116,70.3815,70.4116,54200.0
2014-08-06 14:15:00,93.46,93.46,93.42,93.42,19500.0,70.4116,70.4116,70.3815,70.3815,19500.0
2014-08-06 14:20:00,93.43,93.46,93.41,93.46,24700.0,70.389,70.4116,70.374,70.4116,24700.0
2014-08-06 14:25:00,93.47,93.54,93.47,93.52,22700.0,70.4192,70.4719,70.4192,70.4568,22700.0
2014-08-06 14:30:00,93.53,93.56,93.48,93.48,25700.0,70.4644,70.487,70.4267,70.4267,25700.0
2014-08-06 14:35:00,93.48,93.52,93.46,93.52,18500.0,70.4267,70.4568,70.4116,70.4568,18500.0
2014-08-06 14:40:00,93.52,93.56,93.48,93.55,25000.0,70.4568,70.487,70.4267,70.4794,25000.0
2014-08-06 14:45:00,93.55,93.55,93.46,93.49,36800.0,70.4794,70.4794,70.4116,70.4342,36800.0
2014-08-06 14:50:00,93.48,93.53,93.45,93.47,38400.0,70.4267,70.4644,70.4041,70.4192,38400.0
2014-08-06 14:55:00,93.47,93.48,93.43,93.44,31000.0,70.4192,70.4267,70.389,70.3966,31000.0
2014-08-06 15:00:00,93.43,93.49,93.43,93.48,33200.0,70.389,70.4342,70.389,70.4267,33200.0
2014-08-06 15:05:00,93.49,93.51,93.47,93.48,21400.0,70.4342,70.4493,70.4192,70.4267,21400.0
2014-08-06 15:10:00,93.48,93.49,93.46,93.47,25900.0,70.4267,70.4342,70.4116,70.4192,25900.0
2014-08-06 15:15:00,93.46,93.51,93.46,93.51,35900.0,70.4116,70.4493,70.4116,70.4493,35900.0
2014-08-06 15:20:00,93.51,93.51,93.45,93.48,32100.0,70.4493,70.4493,70.4041,70.4267,32100.0
2014-08-06 15:25:00,93.5,93.5,93.4,93.43,113400.0,70.4418,70.4418,70.3664,70.389,113400.0
2014-08-06 15:30:00,93.42,93.43,93.4,93.41,49400.0,70.3815,70.389,70.3664,70.374,49400.0
2014-08-06 15:35:00,93.41,93.44,93.4,93.42,80800.0,70.374,70.3966,70.3664,70.3815,80800.0
2014-08-06 15:40:00,93.41,93.45,93.4,93.45,64800.0,70.374,70.4041,70.3664,70.4041,64800.0
2014-08-06 15:45:00,93.45,93.48,93.42,93.43,67500.0,70.4041,70.4267,70.3815,70.389,67500.0
2014-08-06 15:50:00,93.43,93.46,93.4,93.41,98100.0,70.389,70.4116,70.3664,70.374,98100.0
2014-08-06 15:55:00,93.42,93.48,93.41,93.46,106400.0,70.3815,70.4267,70.374,70.4116,106400.0
2014-08-07 09:30:00,93.82,93.98,93.61,93.86,108900.0,70.6829,70.8034,70.5246,70.713,108900.0
2014-08-07 09:35:00,93.82,93.89,93.64,93.67,38100.0,70.6829,70.7356,70.5472,70.5698,38100.0
2014-08-07 09:40:00,93.68,93.93,93.66,93.92,52400.0,70.5774,70.7657,70.5623,70.7582,52400.0
2014-08-07 09:45:00,93.94,93.95,93.78,93.81,34300.0,70.7733,70.7808,70.6527,70.6753,34300.0
2014-08-07 09:50:00,93.81,93.88,93.75,93.85,19200.0,70.6753,70.7281,70.6301,70.7055,19200.0
2014-08-07 09:55:00,93.85,94.0,93.83,93.97,39400.0,70.7055,70.8185,70.6904,70.7959,39400.0
2014-08-07 10:00:00,93.98,93.98,93.88,93.88,22900.0,70.8034,70.8034,70.7281,70.7281,22900.0
2014-08-07 10:05:00,93.89,93.92,93.83,93.85,12000.0,70.7356,70.7582,70.6904,70.7055,12000.0
2014-08-07 10:10:00,93.86,93.87,93.75,93.84,40300.0,70.713,70.7205,70.6301,70.6979,40300.0
2014-08-07 10:15:00,93.84,93.88,93.75,93.8,42400.0,70.6979,70.7281,70.6301,70.6678,42400.0
2014-08-07 10:20:00,93.81,93.82,93.71,93.75,23300.0,70.6753,70.6829,70.6,70.6301,23300.0
2014-08-07 10:25:00,93.74,93.76,93.63,93.65,19200.0,70.6226,70.6376,70.5397,70.5548,19200.0
2014-08-07 10:30:00,93.66,93.66,93.57,93.62,23200.0,70.5623,70.5623,70.4945,70.5322,23200.0
2014-08-07 10:35:00,93.63,93.72,93.62,93.67,34300.0,70.5397,70.6075,70.5322,70.5698,34300.0
2014-08-07 10:40:00,93.68,93.7,93.6,93.61,75800.0,70.5774,70.5924,70.5171,70.5246,75800.0
2014-08-07 10:45:00,93.62,93.69,93.58,93.62,57100.0,70.5322,70.5849,70.502,70.5322,57100.0
2014-08-07 10:50:00,93.64,93.64,93.55,93.59,43700.0,70.5472,70.5472,70.4794,70.5096,43700.0
2014-08-07 10:55:00,93.59,93.61,93.55,93.56,15100.0,70.5096,70.5246,70.4794,70.487,15100.0
2014-08-07 11:00:00,93.55,93.57,93.5,93.55,24200.0,70.4794,70.4945,70.4418,70.4794,24200.0
2014-08-07 11:05:00,93.55,93.56,93.49,93.55,35600.0,70.4794,70.487,70.4342,70.4794,35600.0
2014-08-07 11:10:00,93.56,93.56,93.48,93.5,34400.0,70.487,70.487,70.4267,70.4418,34400.0
2014-08-07 11:15:00,93.49,93.57,93.47,93.57,18300.0,70.4342,70.4945,70.4192,70.4945,18300.0
2014-08-07 11:20:00,93.55,93.63,93.55,93.62,18700.0,70.4794,70.5397,70.4794,70.5322,18700.0
2014-08-07 11:25:00,93.62,93.64,93.52,93.53,36100.0,70.5322,70.5472,70.4568,70.4644,36100.0
2014-08-07 11:30:00,93.53,93.6,93.5,93.57,51600.0,70.4644,70.5171,70.4418,70.4945,51600.0
2014-08-07 11:35:00,93.56,93.59,93.51,93.57,81400.0,70.487,70.5096,70.4493,70.4945,81400.0
2014-08-07 11:40:00,93.57,93.57,93.5,93.5,13100.0,70.4945,70.4945,70.4418,70.4418,13100.0
2014-08-07 11:45:00,93.5,93.51,93.4,93.43,50500.0,70.4418,70.4493,70.3664,70.389,50500.0
2014-08-07 11:50:00,93.43,93.49,93.4,93.43,24300.0,70.389,70.4342,70.3664,70.389,24300.0
2014-08-07 11:55:00,93.43,93.53,93.41,93.51,15500.0,70.389,70.4644,70.374,70.4493,15500.0
2014-08-07 12:00:00,93.5,93.51,93.43,93.48,11100.0,70.4418,70.4493,70.389,70.4267,11100.0
2014-08-07 12:05:00,93.47,93.62,93.47,93.62,12800.0,70.4192,70.5322,70.4192,70.5322,12800.0
2014-08-07 12:10:00,93.62,93.62,93.53,93.55,11900.0,70.5322,70.5322,70.4644,70.4794,11900.0
2014-08-07 12:15:00,93.54,93.54,93.42,93.44,19500.0,70.4719,70.4719,70.3815,70.3966,19500.0
2014-08-07 12:20:00,93.43,93.45,93.4,93.43,22300.0,70.389,70.4041,70.3664,70.389,22300.0
2014-08-07 12:25:00,93.43,93.48,93.43,93.48,32400.0,70.389,70.4267,70.389,70.4267,32400.0
2014-08-07 12:30:00,93.47,93.5,93.46,93.49,50600.0,70.4192,70.4418,70.4116,70.4342,50600.0
2014-08-07 12:35:00,93.48,93.5,93.38,93.42,39200.0,70.4267,70.4418,70.3514,70.3815,39200.0
2014-08-07 12:40:00,93.44,93.44,93.39,93.42,16100.0,70.3966,70.3966,70.3589,70.3815,16100.0
2014-08-07 12:45:00,93.42,93.43,93.39,93.43,8800.0,70.3815,70.389,70.3589,70.389,8800.0
2014-08-07 12:50:00,93.43,93.43,93.38,93.41,9700.0,70.389,70.389,70.3514,70.374,9700.0
2014-08-07 12:55:00,93.4,93.41,93.38,93.39,12600.0,70.3664,70.374,70.3514,70.3589,12600.0
2014-08-07 13:00:00,93.39,93.42,93.38,93.39,14800.0,70.3589,70.3815,70.3514,70.3589,14800.0
2014-08-07 13:05:00,93.39,93.48,93.39,93.46,15800.0,70.3589,70.4267,70.3589,70.4116,15800.0
2014-08-07 13:10:00,93.46,93.48,93.37,93.37,18900.0,70.4116,70.4267,70.3438,70.3438,18900.0
2014-08-07 13:15:00,93.37,93.42,93.36,93.41,24700.0,70.3438,70.3815,70.3363,70.374,24700.0
2014-08-07 13:20:00,93.4,93.41,93.35,93.38,14000.0,70.3664,70.374,70.3288,70.3514,14000.0
2014-08-07 13:25:00,93.38,93.48,93.33,93.44,25100.0,70.3514,70.4267,70.3137,70.3966,25100.0
2014-08-07 13:30:00,93.45,93.58,93.45,93.54,42100.0,70.4041,70.502,70.4041,70.4719,42100.0
2014-08-07 13:35:00,93.55,93.63,93.52,93.63,24400.0,70.4794,70.5397,70.4568,70.5397,24400.0
2014-08-07 13:40:00,93.64,93.66,93.61,93.61,18900.0,70.5472,70.5623,70.5246,70.5246,18900.0
2014-08-07 13:45:00,93.61,93.63,93.56,93.63,17900.0,70.5246,70.5397,70.487,70.5397,17900.0
2014-08-07 13:50:00,93.62,93.62,93.55,93.57,12000.0,70.5322,70.5322,70.4794,70.4945,12000.0
2014-08-07 13:55:00,93.55,93.58,93.53,93.57,11400.0,70.4794,70.502,70.4644,70.4945,11400.0
2014-08-07 14:00:00,93.57,93.57,93.5,93.52,16300.0,70.4945,70.4945,70.4418,70.4568,16300.0
2014-08-07 14:05:00,93.53,93.56,93.52,93.56,12900.0,70.4644,70.487,70.4568,70.487,12900.0
2014-08-07 14:10:00,93.55,93.55,93.47,93.49,13300.0,70.4794,70.4794,70.4192,70.4342,13300.0
2014-08-07 14:15:00,93.47,93.48,93.37,93.37,19900.0,70.4192,70.4267,70.3438,70.3438,19900.0
2014-08-07 14:20:00,93.38,93.38,93.34,93.35,25400.0,70.3514,70.3514,70.3212,70.3288,25400.0
2014-08-07 14:25:00,93.34,93.35,93.32,93.34,20800.0,70.3212,70.3288,70.3062,70.3212,20800.0
2014-08-07 14:30:00,93.33,93.43,93.32,93.38,23400.0,70.3137,70.389,70.3062,70.3514,23400.0
2014-08-07 14:35:00,93.39,93.42,93.34,93.35,17600.0,70.3589,70.3815,70.3212,70.3288,17600.0
2014-08-07 14:40:00,93.36,93.43,93.36,93.39,14800.0,70.3363,70.389,70.3363,70.3589,14800.0
2014-08-07 14:45:00,93.38,93.42,93.36,93.39,13600.0,70.3514,70.3815,70.3363,70.3589,13600.0
2014-08-07 14:50:00,93.39,93.43,93.36,93.39,16800.0,70.3589,70.389,70.3363,70.3589,16800.0
2014-08-07 14:55:00,93.39,93.39,93.31,93.31,27800.0,70.3589,70.3589,70.2986,70.2986,27800.0
2014-08-07 15:00:00,93.32,93.38,93.31,93.33,22100.0,70.3062,70.3514,70.2986,70.3137,22100.0
2014-08-07 15:05:00,93.34,93.4,93.32,93.35,73300.0,70.3212,70.3664,70.3062,70.3288,73300.0
2014-08-07 15:10:00,93.35,93.39,93.32,93.34,33700.0,70.3288,70.3589,70.3062,70.3212,33700.0
2014-08-07 15:15:00,93.34,93.34,93.28,93.32,28300.0,70.3212,70.3212,70.276,70.3062,28300.0
2014-08-07 15:20:00,93.31,93.31,93.25,93.27,31700.0,70.2986,70.2986,70.2534,70.2685,31700.0
2014-08-07 15:25:00,93.27,93.32,93.25,93.32,21200.0,70.2685,70.3062,70.2534,70.3062,21200.0
2014-08-07 15:30:00,93.31,93.31,93.25,93.27,48300.0,70.2986,70.2986,70.2534,70.2685,48300.0
2014-08-07 15:35:00,93.26,93.31,93.24,93.31,39400.0,70.261,70.2986,70.2459,70.2986,39400.0
2014-08-07 15:40:00,93.3,93.33,93.27,93.28,27700.0,70.2911,70.3137,70.2685,70.276,27700.0
2014-08-07 15:45:00,93.28,93.31,93.26,93.28,60600.0,70.276,70.2986,70.261,70.276,60600.0
2014-08-07 15:50:00,93.28,93.36,93.28,93.33,65000.0,70.276,70.3363,70.276,70.3137,65000.0
2014-08-07 15:55:00,93.33,93.38,93.31,93.32,140100.0,70.3137,70.3514,70.2986,70.3062,140100.0
2014-08-08 09:30:00,93.07,93.84,93.02,93.63,446200.0,70.1178,70.6979,70.0801,70.5397,446200.0
2014-08-08 09:35:00,93.67,93.76,93.23,93.38,310000.0,70.5698,70.6376,70.2384,70.3514,310000.0
2014-08-08 09:40:00,93.35,93.54,93.25,93.54,112000.0,70.3288,70.4719,70.2534,70.4719,112000.0
2014-08-08 09:45:00,93.52,93.58,93.24,93.31,90100.0,70.4568,70.502,70.2459,70.2986,90100.0
2014-08-08 09:50:00,93.29,93.29,93.11,93.22,119600.0,70.2836,70.2836,70.1479,70.2308,119600.0
2014-08-08 09:55:00,93.2,93.21,93.1,93.11,89500.0,70.2158,70.2233,70.1404,70.1479,89500.0
2014-08-08 10:00:00,93.12,93.16,92.92,92.98,318800.0,70.1555,70.1856,70.0048,70.05,318800.0
2014-08-08 10:05:00,92.98,93.12,92.98,93.1,93900.0,70.05,70.1555,70.05,70.1404,93900.0
2014-08-08 10:10:00,93.07,93.17,93.01,93.01,100800.0,70.1178,70.1932,70.0726,70.0726,100800.0
2014-08-08 10:15:00,93.02,93.07,92.98,93.06,109700.0,70.0801,70.1178,70.05,70.1103,109700.0
2014-08-08 10:20:00,93.07,93.12,93.03,93.07,71400.0,70.1178,70.1555,70.0877,70.1178,71400.0
2014-08-08 10:25:00,93.07,93.08,92.99,93.05,64600.0,70.1178,70.1253,70.0575,70.1027,64600.0
2014-08-08 10:30:00,93.05,93.07,92.98,93.0,104500.0,70.1027,70.1178,70.05,70.0651,104500.0
2014-08-08 10:35:00,93.01,93.12,93.01,93.11,49900.0,70.0726,70.1555,70.0726,70.1479,49900.0
2014-08-08 10:40:00,93.11,93.19,93.11,93.17,72400.0,70.1479,70.2082,70.1479,70.1932,72400.0
2014-08-08 10:45:00,93.16,93.19,93.09,93.09,66200.0,70.1856,70.2082,70.1329,70.1329,66200.0
2014-08-08 10:50:00,93.1,93.11,93.04,93.04,61000.0,70.1404,70.1479,70.0952,70.0952,61000.0
2014-08-08 10:55:00,93.04,93.05,92.99,93.02,56600.0,70.0952,70.1027,70.0575,70.0801,56600.0
2014-08-08 11:00:00,93.01,93.05,92.99,93.02,31000.0,70.0726,70.1027,70.0575,70.0801,31000.0
2014-08-08 11:05:00,93.02,93.09,93.02,93.05,25700.0,70.0801,70.1329,70.0801,70.1027,25700.0
2014-08-08 11:10:00,93.05,93.11,93.04,93.06,30500.0,70.1027,70.1479,70.0952,70.1103,30500.0
2014-08-08 11:15:00,93.06,93.14,93.05,93.11,70900.0,70.1103,70.1705,70.1027,70.1479,70900.0
2014-08-08 11:20:00,93.12,93.13,93.07,93.08,54200.0,70.1555,70.163,70.1178,70.1253,54200.0
2014-08-08 11:25:00,93.09,93.13,93.08,93.11,39900.0,70.1329,70.163,70.1253,70.1479,39900.0
2014-08-08 11:30:00,93.11,93.14,93.1,93.11,33800.0,70.1479,70.1705,70.1404,70.1479,33800.0
2014-08-08 11:35:00,93.12,93.12,93.06,93.08,23000.0,70.1555,70.1555,70.1103,70.1253,23000.0
2014-08-08 11:40:00,93.07,93.11,93.07,93.09,43900.0,70.1178,70.1479,70.1178,70.1329,43900.0
2014-08-08 11:45:00,93.09,93.15,93.09,93.15,34300.0,70.1329,70.1781,70.1329,70.1781,34300.0
2014-08-08 11:50:00,93.15,93.17,93.14,93.15,36400.0,70.1781,70.1932,70.1705,70.1781,36400.0
2014-08-08 11:55:00,93.15,93.18,93.13,93.13,27900.0,70.1781,70.2007,70.163,70.163,27900.0
2014-08-08 12:00:00,93.13,93.16,93.13,93.15,25800.0,70.163,70.1856,70.163,70.1781,25800.0
2014-08-08 12:05:00,93.14,93.23,93.14,93.21,53200.0,70.1705,70.2384,70.1705,70.2233,53200.0
2014-08-08 12:10:00,93.21,93.3,93.21,93.3,34800.0,70.2233,70.2911,70.2233,70.2911,34800.0
2014-08-08 12:15:00,93.29,93.32,93.21,93.21,29000.0,70.2836,70.3062,70.2233,70.2233,29000.0
2014-08-08 12:20:00,93.21,93.22,93.19,93.2,31200.0,70.2233,70.2308,70.2082,70.2158,31200.0
2014-08-08 12:25:00,93.2,93.25,93.19,93.25,37100.0,70.2158,70.2534,70.2082,70.2534,37100.0
2014-08-08 12:30:00,93.24,93.28,93.23,93.25,50100.0,70.2459,70.276,70.2384,70.2534,50100.0
2014-08-08 12:35:00,93.25,93.35,93.24,93.35,66900.0,70.2534,70.3288,70.2459,70.3288,66900.0
2014-08-08 12:40:00,93.34,93.39,93.31,93.38,48700.0,70.3212,70.3589,70.2986,70.3514,48700.0
2014-08-08 12:45:00,93.39,93.43,93.31,93.33,78100.0,70.3589,70.389,70.2986,70.3137,78100.0
2014-08-08 12:50:00,93.33,93.34,93.29,93.29,15000.0,70.3137,70.3212,70.2836,70.2836,15000.0
2014-08-08 12:55:00,93.29,93.3,93.24,93.25,23200.0,70.2836,70.2911,70.2459,70.2534,23200.0
2014-08-08 13:00:00,93.24,93.3,93.22,93.3,32800.0,70.2459,70.2911,70.2308,70.2911,32800.0
2014-08-08 13:05:00,93.29,93.32,93.25,93.27,21900.0,70.2836,70.3062,70.2534,70.2685,21900.0
2014-08-08 13:10:00,93.28,93.32,93.25,93.32,16900.0,70.276,70.3062,70.2534,70.3062,16900.0
2014-08-08 13:15:00,93.32,93.5,93.32,93.5,96100.0,70.3062,70.4418,70.3062,70.4418,96100.0
2014-08-08 13:20:00,93.49,93.6,93.49,93.58,39600.0,70.4342,70.5171,70.4342,70.502,39600.0
2014-08-08 13:25:00,93.59,93.72,93.58,93.64,51800.0,70.5096,70.6075,70.502,70.5472,51800.0
2014-08-08 13:30:00,93.64,93.68,93.57,93.6,44000.0,70.5472,70.5774,70.4945,70.5171,44000.0
2014-08-08 13:35:00,93.6,93.6,93.56,93.58,16300.0,70.5171,70.5171,70.487,70.502,16300.0
2014-08-08 13:40:00,93.57,93.6,93.51,93.51,31700.0,70.4945,70.5171,70.4493,70.4493,31700.0
2014-08-08 13:45:00,93.53,93.55,93.5,93.52,19000.0,70.4644,70.4794,70.4418,70.4568,19000.0
2014-08-08 13:50:00,93.52,93.57,93.5,93.5,23900.0,70.4568,70.4945,70.4418,70.4418,23900.0
2014-08-08 13:55:00,93.5,93.51,93.45,93.47,30300.0,70.4418,70.4493,70.4041,70.4192,30300.0
2014-08-08 14:00:00,93.49,93.5,93.46,93.48,24200.0,70.4342,70.4418,70.4116,70.4267,24200.0
2014-08-08 14:05:00,93.49,93.52,93.47,93.51,69500.0,70.4342,70.4568,70.4192,70.4493,69500.0
2014-08-08 14:10:00,93.5,93.51,93.45,93.47,33300.0,70.4418,70.4493,70.4041,70.4192,33300.0
2014-08-08 14:15:00,93.46,93.47,93.4,93.42,45200.0,70.4116,70.4192,70.3664,70.3815,45200.0
2014-08-08 14:20:00,93.42,93.51,93.42,93.51,50600.0,70.3815,70.4493,70.3815,70.4493,50600.0
2014-08-08 14:25:00,93.5,93.65,93.5,93.65,103500.0,70.4418,70.5548,70.4418,70.5548,103500.0
2014-08-08 14:30:00,93.65,93.66,93.53,93.53,43600.0,70.5548,70.5623,70.4644,70.4644,43600.0
2014-08-08 14:35:00,93.52,93.54,93.5,93.5,14300.0,70.4568,70.4719,70.4418,70.4418,14300.0
2014-08-08 14:40:00,93.51,93.51,93.45,93.45,27100.0,70.4493,70.4493,70.4041,70.4041,27100.0
2014-08-08 14:45:00,93.45,93.48,93.44,93.44,20100.0,70.4041,70.4267,70.3966,70.3966,20100.0
2014-08-08 14:50:00,93.43,93.44,93.37,93.37,29800.0,70.389,70.3966,70.3438,70.3438,29800.0
2014-08-08 14:55:00,93.37,93.42,93.36,93.39,50600.0,70.3438,70.3815,70.3363,70.3589,50600.0
2014-08-08 15:00:00,93.38,93.39,93.3,93.3,71000.0,70.3514,70.3589,70.2911,70.2911,71000.0
2014-08-08 15:05:00,93.31,93.31,93.26,93.29,54600.0,70.2986,70.2986,70.261,70.2836,54600.0
2014-08-08 15:10:00,93.28,93.37,93.28,93.37,34800.0,70.276,70.3438,70.276,70.3438,34800.0
2014-08-08 15:15:00,93.36,93.42,93.36,93.39,36700.0,70.3363,70.3815,70.3363,70.3589,36700.0
2014-08-08 15:20:00,93.39,93.41,93.36,93.38,59800.0,70.3589,70.374,70.3363,70.3514,59800.0
2014-08-08 15:25:00,93.39,93.43,93.37,93.41,52400.0,70.3589,70.389,70.3438,70.374,52400.0
2014-08-08 15:30:00,93.41,93.44,93.41,93.42,55900.0,70.374,70.3966,70.374,70.3815,55900.0
2014-08-08 15:35:00,93.41,93.46,93.4,93.46,81700.0,70.374,70.4116,70.3664,70.4116,81700.0
2014-08-08 15:40:00,93.46,93.48,93.42,93.44,91300.0,70.4116,70.4267,70.3815,70.3966,91300.0
2014-08-08 15:45:00,93.46,93.51,93.44,93.48,177100.0,70.4116,70.4493,70.3966,70.4267,177100.0
2014-08-08 15:50:00,93.48,93.56,93.48,93.54,167100.0,70.4267,70.487,70.4267,70.4719,167100.0
2014-08-08 15:55:00,93.55,93.58,93.52,93.54,303000.0,70.4794,70.502,70.4568,70.4719,303000.0
2014-08-11 09:30:00,93.73,93.84,93.55,93.6,177300.0,70.615,70.6979,70.4794,70.5171,177300.0
2014-08-11 09:35:00,93.59,93.68,93.51,93.61,54200.0,70.5096,70.5774,70.4493,70.5246,54200.0
2014-08-11 09:40:00,93.59,93.61,93.46,93.47,42900.0,70.5096,70.5246,70.4116,70.4192,42900.0
2014-08-11 09:45:00,93.5,93.64,93.49,93.51,84200.0,70.4418,70.5472,70.4342,70.4493,84200.0
2014-08-11 09:50:00,93.52,93.65,93.48,93.64,73700.0,70.4568,70.5548,70.4267,70.5472,73700.0
2014-08-11 09:55:00,93.64,93.72,93.6,93.72,39000.0,70.5472,70.6075,70.5171,70.6075,39000.0
2014-08-11 10:00:00,93.73,93.82,93.66,93.8,49900.0,70.615,70.6829,70.5623,70.6678,49900.0
2014-08-11 10:05:00,93.82,93.83,93.7,93.7,35100.0,70.6829,70.6904,70.5924,70.5924,35100.0
2014-08-11 10:10:00,93.7,93.75,93.64,93.69,59600.0,70.5924,70.6301,70.5472,70.5849,59600.0
2014-08-11 10:15:00,93.69,93.76,93.64,93.73,58900.0,70.5849,70.6376,70.5472,70.615,58900.0
2014-08-11 10:20:00,93.73,93.81,93.73,93.73,46400.0,70.615,70.6753,70.615,70.615,46400.0
2014-08-11 10:25:00,93.73,93.74,93.7,93.74,67200.0,70.615,70.6226,70.5924,70.6226,67200.0
2014-08-11 10:30:00,93.74,93.76,93.62,93.67,48100.0,70.6226,70.6376,70.5322,70.5698,48100.0
2014-08-11 10:35:00,93.66,93.68,93.58,93.58,40700.0,70.5623,70.5774,70.502,70.502,40700.0
2014-08-11 10:40:00,93.58,93.58,93.53,93.53,35200.0,70.502,70.502,70.4644,70.4644,35200.0
2014-08-11 10:45:00,93.54,93.55,93.48,93.49,25700.0,70.4719,70.4794,70.4267,70.4342,25700.0
2014-08-11 10:50:00,93.48,93.53,93.48,93.53,27400.0,70.4267,70.4644,70.4267,70.4644,27400.0
2014-08-11 10:55:00,93.53,93.55,93.49,93.5,33500.0,70.4644,70.4794,70.4342,70.4418,33500.0
2014-08-11 11:00:00,93.5,93.55,93.49,93.5,43300.0,70.4418,70.4794,70.4342,70.4418,43300.0
2014-08-11 11:05:00,93.5,93.55,93.49,93.49,28500.0,70.4418,70.4794,70.4342,70.4342,28500.0
2014-08-11 11:10:00,93.5,93.6,93.5,93.59,59700.0,70.4418,70.5171,70.4418,70.5096,59700.0
2014-08-11 11:15:00,93.59,93.62,93.56,93.61,30400.0,70.5096,70.5322,70.487,70.5246,30400.0
2014-08-11 11:20:00,93.61,93.71,93.59,93.69,45600.0,70.5246,70.6,70.5096,70.5849,45600.0
2014-08-11 11:25:00,93.69,93.8,93.65,93.8,54400.0,70.5849,70.6678,70.5548,70.6678,54400.0
2014-08-11 11:30:00,93.8,93.89,93.78,93.88,58600.0,70.6678,70.7356,70.6527,70.7281,58600.0
2014-08-11 11:35:00,93.88,93.89,93.73,93.75,38200.0,70.7281,70.7356,70.615,70.6301,38200.0
2014-08-11 11:40:00,93.75,93.82,93.74,93.81,17500.0,70.6301,70.6829,70.6226,70.6753,17500.0
2014-08-11 11:45:00,93.8,93.81,93.74,93.8,34100.0,70.6678,70.6753,70.6226,70.6678,34100.0
2014-08-11 11:50:00,93.81,93.87,93.81,93.82,27500.0,70.6753,70.7205,70.6753,70.6829,27500.0
2014-08-11 11:55:00,93.83,93.86,93.8,93.8,24400.0,70.6904,70.713,70.6678,70.6678,24400.0
2014-08-11 12:00:00,93.81,93.81,93.74,93.77,39300.0,70.6753,70.6753,70.6226,70.6452,39300.0
2014-08-11 12:05:00,93.77,93.77,93.72,93.74,43900.0,70.6452,70.6452,70.6075,70.6226,43900.0
2014-08-11 12:10:00,93.74,93.75,93.71,93.72,20300.0,70.6226,70.6301,70.6,70.6075,20300.0
2014-08-11 12:15:00,93.72,93.75,93.68,93.75,21000.0,70.6075,70.6301,70.5774,70.6301,21000.0
2014-08-11 12:20:00,93.75,93.92,93.74,93.87,63500.0,70.6301,70.7582,70.6226,70.7205,63500.0
2014-08-11 12:25:00,93.87,93.88,93.84,93.85,19500.0,70.7205,70.7281,70.6979,70.7055,19500.0
2014-08-11 12:30:00,93.85,93.85,93.76,93.81,21400.0,70.7055,70.7055,70.6376,70.6753,21400.0
2014-08-11 12:35:00,93.8,93.84,93.78,93.82,51900.0,70.6678,70.6979,70.6527,70.6829,51900.0
2014-08-11 12:40:00,93.81,93.91,93.81,93.89,56600.0,70.6753,70.7507,70.6753,70.7356,56600.0
2014-08-11 12:45:00,93.9,93.91,93.85,93.85,13700.0,70.7431,70.7507,70.7055,70.7055,13700.0
2014-08-11 12:50:00,93.85,93.89,93.84,93.87,15500.0,70.7055,70.7356,70.6979,70.7205,15500.0
2014-08-11 12:55:00,93.87,93.9,93.87,93.88,20700.0,70.7205,70.7431,70.7205,70.7281,20700.0
2014-08-11 13:00:00,93.87,93.92,93.87,93.9,24400.0,70.7205,70.7582,70.7205,70.7431,24400.0
2014-08-11 13:05:00,93.9,93.92,93.86,93.86,16300.0,70.7431,70.7582,70.713,70.713,16300.0
2014-08-11 13:10:00,93.86,93.89,93.85,93.89,23000.0,70.713,70.7356,70.7055,70.7356,23000.0
2014-08-11 13:15:00,93.89,93.92,93.84,93.86,22300.0,70.7356,70.7582,70.6979,70.713,22300.0
2014-08-11 13:20:00,93.86,93.87,93.79,93.81,14800.0,70.713,70.7205,70.6603,70.6753,14800.0
2014-08-11 13:25:00,93.81,93.82,93.77,93.79,16800.0,70.6753,70.6829,70.6452,70.6603,16800.0
2014-08-11 13:30:00,93.79,93.81,93.76,93.77,23200.0,70.6603,70.6753,70.6376,70.6452,23200.0
2014-08-11 13:35:00,93.78,93.82,93.77,93.8,11700.0,70.6527,70.6829,70.6452,70.6678,11700.0
2014-08-11 13:40:00,93.8,93.83,93.78,93.79,44600.0,70.6678,70.6904,70.6527,70.6603,44600.0
2014-08-11 13:45:00,93.78,93.78,93.74,93.74,17700.0,70.6527,70.6527,70.6226,70.6226,17700.0
2014-08-11 13:50:00,93.74,93.77,93.72,93.75,43900.0,70.6226,70.6452,70.6075,70.6301,43900.0
2014-08-11 13:55:00,93.75,93.75,93.66,93.66,69000.0,70.6301,70.6301,70.5623,70.5623,69000.0
2014-08-11 14:00:00,93.66,93.66,93.6,93.63,36800.0,70.5623,70.5623,70.5171,70.5397,36800.0
2014-08-11 14:05:00,93.64,93.66,93.62,93.64,32300.0,70.5472,70.5623,70.5322,70.5472,32300.0
2014-08-11 14:10:00,93.64,93.64,93.6,93.62,19200.0,70.5472,70.5472,70.5171,70.5322,19200.0
2014-08-11 14:15:00,93.62,93.67,93.61,93.66,21000.0,70.5322,70.5698,70.5246,70.5623,21000.0
2014-08-11 14:20:00,93.65,93.68,93.62,93.66,47000.0,70.5548,70.5774,70.5322,70.5623,47000.0
2014-08-11 14:25:00,93.66,93.72,93.64,93.72,19700.0,70.5623,70.6075,70.5472,70.6075,19700.0
2014-08-11 14:30:00,93.72,93.73,93.68,93.72,25700.0,70.6075,70.615,70.5774,70.6075,25700.0
2014-08-11 14:35:00,93.72,93.72,93.65,93.65,43100.0,70.6075,70.6075,70.5548,70.5548,43100.0
2014-08-11 14:40:00,93.65,93.66,93.61,93.64,25800.0,70.5548,70.5623,70.5246,70.5472,25800.0
2014-08-11 14:45:00,93.64,93.67,93.58,93.59,44800.0,70.5472,70.5698,70.502,70.5096,44800.0
2014-08-11 14:50:00,93.6,93.61,93.55,93.55,134600.0,70.5171,70.5246,70.4794,70.4794,134600.0
2014-08-11 14:55:00,93.55,93.57,93.55,93.55,32100.0,70.4794,70.4945,70.4794,70.4794,32100.0
2014-08-11 15:00:00,93.55,93.57,93.52,93.55,28100.0,70.4794,70.4945,70.4568,70.4794,28100.0
2014-08-11 15:05:00,93.55,93.59,93.53,93.58,30700.0,70.4794,70.5096,70.4644,70.502,30700.0
2014-08-11 15:10:00,93.58,93.65,93.56,93.61,44100.0,70.502,70.5548,70.487,70.5246,44100.0
2014-08-11 15:15:00,93.6,93.61,93.57,93.58,25300.0,70.5171,70.5246,70.4945,70.502,25300.0
2014-08-11 15:20:00,93.59,93.59,93.55,93.56,42900.0,70.5096,70.5096,70.4794,70.487,42900.0
2014-08-11 15:25:00,93.56,93.58,93.55,93.56,39500.0,70.487,70.502,70.4794,70.487,39500.0
2014-08-11 15:30:00,93.56,93.59,93.52,93.54,73500.0,70.487,70.5096,70.4568,70.4719,73500.0
2014-08-11 15:35:00,93.55,93.55,93.5,93.52,32200.0,70.4794,70.4794,70.4418,70.4568,32200.0
2014-08-11 15:40:00,93.52,93.55,93.5,93.5,67600.0,70.4568,70.4794,70.4418,70.4418,67600.0
2014-08-11 15:45:00,93.51,93.54,93.5,93.52,57800.0,70.4493,70.4719,70.4418,70.4568,57800.0
2014-08-11 15:50:00,93.52,93.59,93.52,93.57,88000.0,70.4568,70.5096,70.4568,70.4945,88000.0
2014-08-11 15:55:00,93.56,93.57,93.51,93.52,133700.0,70.487,70.4945,70.4493,70.4568,133700.0
2014-08-12 09:30:00,93.43,93.5,93.15,93.19,173800.0,70.389,70.4418,70.1781,70.2082,173800.0
2014-08-12 09:35:00,93.19,93.44,93.19,93.42,28700.0,70.2082,70.3966,70.2082,70.3815,28700.0
2014-08-12 09:40:00,93.44,93.47,93.33,93.44,42100.0,70.3966,70.4192,70.3137,70.3966,42100.0
2014-08-12 09:45:00,93.43,93.49,93.42,93.47,38500.0,70.389,70.4342,70.3815,70.4192,38500.0
2014-08-12 09:50:00,93.48,93.54,93.44,93.45,46400.0,70.4267,70.4719,70.3966,70.4041,46400.0
2014-08-12 09:55:00,93.45,93.6,93.4,93.53,95800.0,70.4041,70.5171,70.3664,70.4644,95800.0
2014-08-12 10:00:00,93.53,93.59,93.5,93.58,25600.0,70.4644,70.5096,70.4418,70.502,25600.0
2014-08-12 10:05:00,93.58,93.65,93.47,93.48,24500.0,70.502,70.5548,70.4192,70.4267,24500.0
2014-08-12 10:10:00,93.46,93.57,93.43,93.54,34800.0,70.4116,70.4945,70.389,70.4719,34800.0
2014-08-12 10:15:00,93.54,93.62,93.5,93.61,20900.0,70.4719,70.5322,70.4418,70.5246,20900.0
2014-08-12 10:20:00,93.6,93.64,93.56,93.59,21500.0,70.5171,70.5472,70.487,70.5096,21500.0
2014-08-12 10:25:00,93.59,93.62,93.55,93.57,17800.0,70.5096,70.5322,70.4794,70.4945,17800.0
2014-08-12 10:30:00,93.56,93.57,93.51,93.54,23500.0,70.487,70.4945,70.4493,70.4719,23500.0
2014-08-12 10:35:00,93.54,93.58,93.53,93.55,26500.0,70.4719,70.502,70.4644,70.4794,26500.0
2014-08-12 10:40:00,93.55,93.58,93.45,93.46,32400.0,70.4794,70.502,70.4041,70.4116,32400.0
2014-08-12 10:45:00,93.44,93.52,93.4,93.48,34100.0,70.3966,70.4568,70.3664,70.4267,34100.0
2014-08-12 10:50:00,93.48,93.55,93.47,93.54,23700.0,70.4267,70.4794,70.4192,70.4719,23700.0
2014-08-12 10:55:00,93.54,93.64,93.53,93.61,23300.0,70.4719,70.5472,70.4644,70.5246,23300.0
2014-08-12 11:00:00,93.6,93.61,93.46,93.47,48500.0,70.5171,70.5246,70.4116,70.4192,48500.0
2014-08-12 11:05:00,93.47,93.47,93.36,93.37,20600.0,70.4192,70.4192,70.3363,70.3438,20600.0
2014-08-12 11:10:00,93.36,93.41,93.35,93.36,22700.0,70.3363,70.374,70.3288,70.3363,22700.0
2014-08-12 11:15:00,93.35,93.39,93.34,93.36,40100.0,70.3288,70.3589,70.3212,70.3363,40100.0
2014-08-12 11:20:00,93.36,93.45,93.35,93.42,27300.0,70.3363,70.4041,70.3288,70.3815,27300.0
2014-08-12 11:25:00,93.42,93.42,93.34,93.36,32000.0,70.3815,70.3815,70.3212,70.3363,32000.0
2014-08-12 11:30:00,93.36,93.41,93.31,93.33,87100.0,70.3363,70.374,70.2986,70.3137,87100.0
2014-08-12 11:35:00,93.32,93.4,93.31,93.4,41200.0,70.3062,70.3664,70.2986,70.3664,41200.0
2014-08-12 11:40:00,93.39,93.47,93.39,93.45,60900.0,70.3589,70.4192,70.3589,70.4041,60900.0
2014-08-12 11:45:00,93.44,93.55,93.44,93.55,22200.0,70.3966,70.4794,70.3966,70.4794,22200.0
2014-08-12 11:50:00,93.55,93.56,93.51,93.53,19300.0,70.4794,70.487,70.4493,70.4644,19300.0
2014-08-12 11:55:00,93.52,93.53,93.49,93.52,15500.0,70.4568,70.4644,70.4342,70.4568,15500.0
2014-08-12 12:00:00,93.5,93.52,93.45,93.47,36200.0,70.4418,70.4568,70.4041,70.4192,36200.0
2014-08-12 12:05:00,93.47,93.47,93.43,93.44,18600.0,70.4192,70.4192,70.389,70.3966,18600.0
2014-08-12 12:10:00,93.44,93.49,93.42,93.49,24600.0,70.3966,70.4342,70.3815,70.4342,24600.0
2014-08-12 12:15:00,93.48,93.48,93.39,93.4,23800.0,70.4267,70.4267,70.3589,70.3664,23800.0
2014-08-12 12:20:00,93.4,93.4,93.33,93.35,18400.0,70.3664,70.3664,70.3137,70.3288,18400.0
2014-08-12 12:25:00,93.36,93.38,93.35,93.36,16500.0,70.3363,70.3514,70.3288,70.3363,16500.0
2014-08-12 12:30:00,93.36,93.41,93.36,93.39,18100.0,70.3363,70.374,70.3363,70.3589,18100.0
2014-08-12 12:35:00,93.39,93.47,93.39,93.45,18700.0,70.3589,70.4192,70.3589,70.4041,18700.0
2014-08-12 12:40:00,93.45,93.47,93.43,93.44,35700.0,70.4041,70.4192,70.389,70.3966,35700.0
2014-08-12 12:45:00,93.43,93.45,93.43,93.44,15200.0,70.389,70.4041,70.389,70.3966,15200.0
2014-08-12 12:50:00,93.45,93.45,93.43,93.45,14300.0,70.4041,70.4041,70.389,70.4041,14300.0
2014-08-12 12:55:00,93.45,93.45,93.41,93.41,25800.0,70.4041,70.4041,70.374,70.374,25800.0
2014-08-12 13:00:00,93.41,93.42,93.39,93.42,18800.0,70.374,70.3815,70.3589,70.3815,18800.0
2014-08-12 13:05:00,93.43,93.47,93.42,93.47,11600.0,70.389,70.4192,70.3815,70.4192,11600.0
2014-08-12 13:10:00,93.48,93.49,93.45,93.45,15800.0,70.4267,70.4342,70.4041,70.4041,15800.0
2014-08-12 13:15:00,93.44,93.44,93.42,93.43,18600.0,70.3966,70.3966,70.3815,70.389,18600.0
2014-08-12 13:20:00,93.44,93.44,93.36,93.37,12500.0,70.3966,70.3966,70.3363,70.3438,12500.0
2014-08-12 13:25:00,93.37,93.38,93.35,93.35,28300.0,70.3438,70.3514,70.3288,70.3288,28300.0
2014-08-12 13:30:00,93.35,93.36,93.31,93.31,14200.0,70.3288,70.3363,70.2986,70.2986,14200.0
2014-08-12 13:35:00,93.3,93.36,93.29,93.34,20600.0,70.2911,70.3363,70.2836,70.3212,20600.0
2014-08-12 13:40:00,93.36,93.38,93.33,93.34,48500.0,70.3363,70.3514,70.3137,70.3212,48500.0
2014-08-12 13:45:00,93.35,93.39,93.32,93.38,80000.0,70.3288,70.3589,70.3062,70.3514,80000.0
2014-08-12 13:50:00,93.38,93.41,93.36,93.39,20400.0,70.3514,70.374,70.3363,70.3589,20400.0
2014-08-12 13:55:00,93.38,93.43,93.38,93.42,24800.0,70.3514,70.389,70.3514,70.3815,24800.0
2014-08-12 14:00:00,93.41,93.44,93.37,93.43,45800.0,70.374,70.3966,70.3438,70.389,45800.0
2014-08-12 14:05:00,93.43,93.51,93.43,93.46,23400.0,70.389,70.4493,70.389,70.4116,23400.0
2014-08-12 14:10:00,93.45,93.46,93.39,93.41,30900.0,70.4041,70.4116,70.3589,70.374,30900.0
2014-08-12 14:15:00,93.38,93.43,93.38,93.42,20600.0,70.3514,70.389,70.3514,70.3815,20600.0
2014-08-12 14:20:00,93.42,93.49,93.42,93.45,22500.0,70.3815,70.4342,70.3815,70.4041,22500.0
2014-08-12 14:25:00,93.44,93.5,93.42,93.45,32200.0,70.3966,70.4418,70.3815,70.4041,32200.0
2014-08-12 14:30:00,93.44,93.5,93.4,93.5,40900.0,70.3966,70.4418,70.3664,70.4418,40900.0
2014-08-12 14:35:00,93.51,93.57,93.46,93.57,27900.0,70.4493,70.4945,70.4116,70.4945,27900.0
2014-08-12 14:40:00,93.55,93.58,93.51,93.55,22800.0,70.4794,70.502,70.4493,70.4794,22800.0
2014-08-12 14:45:00,93.54,93.55,93.49,93.5,82200.0,70.4719,70.4794,70.4342,70.4418,82200.0
2014-08-12 14:50:00,93.5,93.53,93.47,93.48,35200.0,70.4418,70.4644,70.4192,70.4267,35200.0
2014-08-12 14:55:00,93.48,93.48,93.41,93.42,27100.0,70.4267,70.4267,70.374,70.3815,27100.0
2014-08-12 15:00:00,93.43,93.49,93.43,93.48,39500.0,70.389,70.4342,70.389,70.4267,39500.0
2014-08-12 15:05:00,93.47,93.51,93.47,93.49,20700.0,70.4192,70.4493,70.4192,70.4342,20700.0
2014-08-12 15:10:00,93.48,93.49,93.45,93.46,17500.0,70.4267,70.4342,70.4041,70.4116,17500.0
2014-08-12 15:15:00,93.46,93.48,93.42,93.44,25800.0,70.4116,70.4267,70.3815,70.3966,25800.0
2014-08-12 15:20:00,93.44,93.49,93.42,93.49,24200.0,70.3966,70.4342,70.3815,70.4342,24200.0
2014-08-12 15:25:00,93.49,93.49,93.43,93.43,20100.0,70.4342,70.4342,70.389,70.389,20100.0
2014-08-12 15:30:00,93.43,93.52,93.42,93.52,42500.0,70.389,70.4568,70.3815,70.4568,42500.0
2014-08-12 15:35:00,93.51,93.52,93.48,93.51,53700.0,70.4493,70.4568,70.4267,70.4493,53700.0
2014-08-12 15:40:00,93.51,93.55,93.5,93.54,58200.0,70.4493,70.4794,70.4418,70.4719,58200.0
2014-08-12 15:45:00,93.55,93.55,93.52,93.53,42900.0,70.4794,70.4794,70.4568,70.4644,42900.0
2014-08-12 15:50:00,93.53,93.57,93.52,93.55,87200.0,70.4644,70.4945,70.4568,70.4794,87200.0
2014-08-12 15:55:00,93.56,93.58,93.55,93.55,75900.0,70.487,70.502,70.4794,70.4794,75900.0
2014-08-13 09:30:00,93.75,93.81,93.6,93.66,138400.0,70.6301,70.6753,70.5171,70.5623,138400.0
2014-08-13 09:35:00,93.65,93.85,93.64,93.84,32400.0,70.5548,70.7055,70.5472,70.6979,32400.0
2014-08-13 09:40:00,93.85,93.9,93.79,93.87,62700.0,70.7055,70.7431,70.6603,70.7205,62700.0
2014-08-13 09:45:00,93.86,93.9,93.85,93.86,67600.0,70.713,70.7431,70.7055,70.713,67600.0
2014-08-13 09:50:00,93.87,93.87,93.8,93.82,21400.0,70.7205,70.7205,70.6678,70.6829,21400.0
2014-08-13 09:55:00,93.82,93.87,93.8,93.84,24000.0,70.6829,70.7205,70.6678,70.6979,24000.0
2014-08-13 10:00:00,93.85,93.9,93.79,93.85,35300.0,70.7055,70.7431,70.6603,70.7055,35300.0
2014-08-13 10:05:00,93.84,93.85,93.78,93.79,32000.0,70.6979,70.7055,70.6527,70.6603,32000.0
2014-08-13 10:10:00,93.79,93.79,93.7,93.71,24000.0,70.6603,70.6603,70.5924,70.6,24000.0
2014-08-13 10:15:00,93.7,93.73,93.65,93.68,44900.0,70.5924,70.615,70.5548,70.5774,44900.0
2014-08-13 10:20:00,93.68,93.84,93.68,93.84,23800.0,70.5774,70.6979,70.5774,70.6979,23800.0
2014-08-13 10:25:00,93.84,93.92,93.84,93.88,40600.0,70.6979,70.7582,70.6979,70.7281,40600.0
2014-08-13 10:30:00,93.88,93.9,93.82,93.82,30500.0,70.7281,70.7431,70.6829,70.6829,30500.0
2014-08-13 10:35:00,93.83,93.88,93.82,93.87,33100.0,70.6904,70.7281,70.6829,70.7205,33100.0
2014-08-13 10:40:00,93.87,93.94,93.87,93.92,48100.0,70.7205,70.7733,70.7205,70.7582,48100.0
2014-08-13 10:45:00,93.92,93.94,93.91,93.92,22200.0,70.7582,70.7733,70.7507,70.7582,22200.0
2014-08-13 10:50:00,93.92,93.94,93.9,93.94,30800.0,70.7582,70.7733,70.7431,70.7733,30800.0
2014-08-13 10:55:00,93.94,93.96,93.91,93.96,42800.0,70.7733,70.7883,70.7507,70.7883,42800.0
2014-08-13 11:00:00,93.96,94.1,93.96,94.08,59600.0,70.7883,70.8938,70.7883,70.8787,59600.0
2014-08-13 11:05:00,94.08,94.18,94.07,94.17,40100.0,70.8787,70.9541,70.8712,70.9465,40100.0
2014-08-13 11:10:00,94.18,94.23,94.17,94.19,53800.0,70.9541,70.9917,70.9465,70.9616,53800.0
2014-08-13 11:15:00,94.18,94.21,94.11,94.16,32600.0,70.9541,70.9767,70.9013,70.939,32600.0
2014-08-13 11:20:00,94.16,94.17,94.1,94.12,38500.0,70.939,70.9465,70.8938,70.9089,38500.0
2014-08-13 11:25:00,94.13,94.24,94.11,94.24,35500.0,70.9164,70.9993,70.9013,70.9993,35500.0
2014-08-13 11:30:00,94.23,94.32,94.2,94.27,37000.0,70.9917,71.0595,70.9691,71.0219,37000.0
2014-08-13 11:35:00,94.26,94.3,94.22,94.22,31000.0,71.0143,71.0445,70.9842,70.9842,31000.0
2014-08-13 11:40:00,94.21,94.23,94.17,94.2,43500.0,70.9767,70.9917,70.9465,70.9691,43500.0
2014-08-13 11:45:00,94.2,94.21,94.16,94.17,29300.0,70.9691,70.9767,70.939,70.9465,29300.0
2014-08-13 11:50:00,94.17,94.2,94.17,94.18,27200.0,70.9465,70.9691,70.9465,70.9541,27200.0
2014-08-13 11:55:00,94.18,94.2,94.16,94.17,36000.0,70.9541,70.9691,70.939,70.9465,36000.0
2014-08-13 12:00:00,94.16,94.18,94.15,94.16,40200.0,70.939,70.9541,70.9315,70.939,40200.0
2014-08-13 12:05:00,94.16,94.17,94.14,94.16,40600.0,70.939,70.9465,70.9239,70.939,40600.0
2014-08-13 12:10:00,94.16,94.18,94.14,94.15,44900.0,70.939,70.9541,70.9239,70.9315,44900.0
2014-08-13 12:15:00,94.16,94.17,94.14,94.17,22000.0,70.939,70.9465,70.9239,70.9465,22000.0
2014-08-13 12:20:00,94.17,94.17,94.1,94.15,33200.0,70.9465,70.9465,70.8938,70.9315,33200.0
2014-08-13 12:25:00,94.14,94.17,94.14,94.17,32200.0,70.9239,70.9465,70.9239,70.9465,32200.0
2014-08-13 12:30:00,94.17,94.17,94.14,94.14,19000.0,70.9465,70.9465,70.9239,70.9239,19000.0
2014-08-13 12:35:00,94.14,94.16,94.12,94.12,20700.0,70.9239,70.939,70.9089,70.9089,20700.0
2014-08-13 12:40:00,94.11,94.16,94.11,94.16,40200.0,70.9013,70.939,70.9013,70.939,40200.0
2014-08-13 12:45:00,94.17,94.18,94.16,94.17,36900.0,70.9465,70.9541,70.939,70.9465,36900.0
2014-08-13 12:50:00,94.17,94.18,94.16,94.17,23300.0,70.9465,70.9541,70.939,70.9465,23300.0
2014-08-13 12:55:00,94.18,94.2,94.17,94.18,21700.0,70.9541,70.9691,70.9465,70.9541,21700.0
2014-08-13 13:00:00,94.18,94.19,94.15,94.16,32500.0,70.9541,70.9616,70.9315,70.939,32500.0
2014-08-13 13:05:00,94.17,94.2,94.11,94.11,25300.0,70.9465,70.9691,70.9013,70.9013,25300.0
2014-08-13 13:10:00,94.12,94.15,94.11,94.14,18400.0,70.9089,70.9315,70.9013,70.9239,18400.0
2014-08-13 13:15:00,94.14,94.17,94.13,94.15,15800.0,70.9239,70.9465,70.9164,70.9315,15800.0
2014-08-13 13:20:00,94.15,94.19,94.13,94.18,57200.0,70.9315,70.9616,70.9164,70.9541,57200.0
2014-08-13 13:25:00,94.18,94.23,94.18,94.23,18300.0,70.9541,70.9917,70.9541,70.9917,18300.0
2014-08-13 13:30:00,94.22,94.23,94.21,94.23,19900.0,70.9842,70.9917,70.9767,70.9917,19900.0
2014-08-13 13:35:00,94.23,94.24,94.18,94.2,32000.0,70.9917,70.9993,70.9541,70.9691,32000.0
2014-08-13 13:40:00,94.19,94.25,94.19,94.23,28000.0,70.9616,71.0068,70.9616,70.9917,28000.0
2014-08-13 13:45:00,94.22,94.23,94.18,94.18,42200.0,70.9842,70.9917,70.9541,70.9541,42200.0
2014-08-13 13:50:00,94.19,94.19,94.13,94.13,38800.0,70.9616,70.9616,70.9164,70.9164,38800.0
2014-08-13 13:55:00,94.13,94.17,94.12,94.14,46100.0,70.9164,70.9465,70.9089,70.9239,46100.0
2014-08-13 14:00:00,94.14,94.16,94.12,94.13,25100.0,70.9239,70.939,70.9089,70.9164,25100.0
2014-08-13 14:05:00,94.12,94.12,94.03,94.04,36200.0,70.9089,70.9089,70.8411,70.8486,36200.0
2014-08-13 14:10:00,94.04,94.05,94.01,94.02,32000.0,70.8486,70.8561,70.826,70.8335,32000.0
2014-08-13 14:15:00,94.02,94.02,93.96,93.97,34200.0,70.8335,70.8335,70.7883,70.7959,34200.0
2014-08-13 14:20:00,93.96,93.98,93.94,93.97,23100.0,70.7883,70.8034,70.7733,70.7959,23100.0
2014-08-13 14:25:00,93.98,94.0,93.95,93.98,31800.0,70.8034,70.8185,70.7808,70.8034,31800.0
2014-08-13 14:30:00,93.98,94.01,93.95,93.98,44900.0,70.8034,70.826,70.7808,70.8034,44900.0
2014-08-13 14:35:00,93.97,94.03,93.97,94.0,27100.0,70.7959,70.8411,70.7959,70.8185,27100.0
2014-08-13 14:40:00,94.01,94.01,93.99,93.99,18900.0,70.826,70.826,70.8109,70.8109,18900.0
2014-08-13 14:45:00,94.0,94.04,94.0,94.03,29600.0,70.8185,70.8486,70.8185,70.8411,29600.0
2014-08-13 14:50:00,94.03,94.05,94.01,94.05,19200.0,70.8411,70.8561,70.826,70.8561,19200.0
2014-08-13 14:55:00,94.05,94.09,94.04,94.06,23000.0,70.8561,70.8863,70.8486,70.8637,23000.0
2014-08-13 15:00:00,94.06,94.06,94.02,94.03,25600.0,70.8637,70.8637,70.8335,70.8411,25600.0
2014-08-13 15:05:00,94.03,94.06,94.01,94.03,22300.0,70.8411,70.8637,70.826,70.8411,22300.0
2014-08-13 15:10:00,94.04,94.06,94.01,94.06,33300.0,70.8486,70.8637,70.826,70.8637,33300.0
2014-08-13 15:15:00,94.06,94.06,94.03,94.03,19700.0,70.8637,70.8637,70.8411,70.8411,19700.0
2014-08-13 15:20:00,94.04,94.08,94.03,94.07,37900.0,70.8486,70.8787,70.8411,70.8712,37900.0
2014-08-13 15:25:00,94.08,94.09,94.07,94.07,20500.0,70.8787,70.8863,70.8712,70.8712,20500.0
2014-08-13 15:30:00,94.07,94.07,94.04,94.04,26800.0,70.8712,70.8712,70.8486,70.8486,26800.0
2014-08-13 15:35:00,94.04,94.05,93.98,94.0,51600.0,70.8486,70.8561,70.8034,70.8185,51600.0
2014-08-13 15:40:00,94.0,94.02,93.97,94.01,55100.0,70.8185,70.8335,70.7959,70.826,55100.0
2014-08-13 15:45:00,94.01,94.03,93.97,93.97,60400.0,70.826,70.8411,70.7959,70.7959,60400.0
2014-08-13 15:50:00,93.97,93.98,93.94,93.95,77700.0,70.7959,70.8034,70.7733,70.7808,77700.0
2014-08-13 15:55:00,93.95,93.95,93.9,93.94,212400.0,70.7808,70.7808,70.7431,70.7733,212400.0
2014-08-14 09:30:00,93.6,93.89,93.56,93.56,349300.0,70.5171,70.7356,70.487,70.487,349300.0
2014-08-14 09:35:00,93.6,93.69,93.5,93.5,157800.0,70.5171,70.5849,70.4418,70.4418,157800.0
2014-08-14 09:40:00,93.51,93.51,93.38,93.38,148400.0,70.4493,70.4493,70.3514,70.3514,148400.0
2014-08-14 09:45:00,93.38,93.52,93.38,93.52,108500.0,70.3514,70.4568,70.3514,70.4568,108500.0
2014-08-14 09:50:00,93.51,93.52,93.41,93.44,63100.0,70.4493,70.4568,70.374,70.3966,63100.0
2014-08-14 09:55:00,93.44,93.48,93.39,93.4,119100.0,70.3966,70.4267,70.3589,70.3664,119100.0
2014-08-14 10:00:00,93.41,93.41,93.31,93.34,82700.0,70.374,70.374,70.2986,70.3212,82700.0
2014-08-14 10:05:00,93.35,93.47,93.35,93.45,45800.0,70.3288,70.4192,70.3288,70.4041,45800.0
2014-08-14 10:10:00,93.44,93.45,93.36,93.37,38600.0,70.3966,70.4041,70.3363,70.3438,38600.0
2014-08-14 10:15:00,93.37,93.38,93.3,93.31,48900.0,70.3438,70.3514,70.2911,70.2986,48900.0
2014-08-14 10:20:00,93.31,93.38,93.3,93.37,63800.0,70.2986,70.3514,70.2911,70.3438,63800.0
2014-08-14 10:25:00,93.38,93.38,93.32,93.34,69800.0,70.3514,70.3514,70.3062,70.3212,69800.0
2014-08-14 10:30:00,93.34,93.37,93.32,93.34,36500.0,70.3212,70.3438,70.3062,70.3212,36500.0
2014-08-14 10:35:00,93.33,93.34,93.26,93.28,69900.0,70.3137,70.3212,70.261,70.276,69900.0
2014-08-14 10:40:00,93.28,93.31,93.27,93.27,53200.0,70.276,70.2986,70.2685,70.2685,53200.0
2014-08-14 10:45:00,93.27,93.34,93.27,93.31,53800.0,70.2685,70.3212,70.2685,70.2986,53800.0
2014-08-14 10:50:00,93.3,93.33,93.29,93.31,46800.0,70.2911,70.3137,70.2836,70.2986,46800.0
2014-08-14 10:55:00,93.32,93.45,93.31,93.42,137500.0,70.3062,70.4041,70.2986,70.3815,137500.0
2014-08-14 11:00:00,93.42,93.49,93.4,93.46,69400.0,70.3815,70.4342,70.3664,70.4116,69400.0
2014-08-14 11:05:00,93.46,93.66,93.46,93.63,65400.0,70.4116,70.5623,70.4116,70.5397,65400.0
2014-08-14 11:10:00,93.64,93.66,93.59,93.64,62900.0,70.5472,70.5623,70.5096,70.5472,62900.0
2014-08-14 11:15:00,93.65,93.72,93.62,93.7,55500.0,70.5548,70.6075,70.5322,70.5924,55500.0
2014-08-14 11:20:00,93.69,93.76,93.66,93.75,38300.0,70.5849,70.6376,70.5623,70.6301,38300.0
2014-08-14 11:25:00,93.75,93.85,93.69,93.83,85900.0,70.6301,70.7055,70.5849,70.6904,85900.0
2014-08-14 11:30:00,93.83,93.85,93.72,93.76,41800.0,70.6904,70.7055,70.6075,70.6376,41800.0
2014-08-14 11:35:00,93.75,93.76,93.66,93.67,64300.0,70.6301,70.6376,70.5623,70.5698,64300.0
2014-08-14 11:40:00,93.67,93.71,93.64,93.7,20000.0,70.5698,70.6,70.5472,70.5924,20000.0
2014-08-14 11:45:00,93.7,93.75,93.68,93.71,47800.0,70.5924,70.6301,70.5774,70.6,47800.0
2014-08-14 11:50:00,93.7,93.71,93.65,93.66,51000.0,70.5924,70.6,70.5548,70.5623,51000.0
2014-08-14 11:55:00,93.66,93.66,93.61,93.63,31000.0,70.5623,70.5623,70.5246,70.5397,31000.0
2014-08-14 12:00:00,93.62,93.63,93.53,93.53,35300.0,70.5322,70.5397,70.4644,70.4644,35300.0
2014-08-14 12:05:00,93.54,93.55,93.51,93.52,26800.0,70.4719,70.4794,70.4493,70.4568,26800.0
2014-08-14 12:10:00,93.53,93.53,93.48,93.51,31100.0,70.4644,70.4644,70.4267,70.4493,31100.0
2014-08-14 12:15:00,93.5,93.5,93.45,93.46,42300.0,70.4418,70.4418,70.4041,70.4116,42300.0
2014-08-14 12:20:00,93.45,93.49,93.45,93.47,33000.0,70.4041,70.4342,70.4041,70.4192,33000.0
2014-08-14 12:25:00,93.48,93.48,93.44,93.45,15300.0,70.4267,70.4267,70.3966,70.4041,15300.0
2014-08-14 12:30:00,93.45,93.5,93.42,93.5,38500.0,70.4041,70.4418,70.3815,70.4418,38500.0
2014-08-14 12:35:00,93.51,93.57,93.5,93.56,21800.0,70.4493,70.4945,70.4418,70.487,21800.0
2014-08-14 12:40:00,93.56,93.61,93.55,93.59,25200.0,70.487,70.5246,70.4794,70.5096,25200.0
2014-08-14 12:45:00,93.59,93.59,93.54,93.55,22100.0,70.5096,70.5096,70.4719,70.4794,22100.0
2014-08-14 12:50:00,93.55,93.57,93.51,93.51,47200.0,70.4794,70.4945,70.4493,70.4493,47200.0
2014-08-14 12:55:00,93.5,93.51,93.44,93.46,23900.0,70.4418,70.4493,70.3966,70.4116,23900.0
2014-08-14 13:00:00,93.44,93.45,93.38,93.41,41500.0,70.3966,70.4041,70.3514,70.374,41500.0
2014-08-14 13:05:00,93.41,93.45,93.39,93.43,23800.0,70.374,70.4041,70.3589,70.389,23800.0
2014-08-14 13:10:00,93.43,93.47,93.41,93.44,30500.0,70.389,70.4192,70.374,70.3966,30500.0
2014-08-14 13:15:00,93.44,93.52,93.44,93.51,28100.0,70.3966,70.4568,70.3966,70.4493,28100.0
2014-08-14 13:20:00,93.51,93.55,93.51,93.51,34600.0,70.4493,70.4794,70.4493,70.4493,34600.0
2014-08-14 13:25:00,93.51,93.51,93.44,93.49,41900.0,70.4493,70.4493,70.3966,70.4342,41900.0
2014-08-14 13:30:00,93.48,93.54,93.48,93.54,20900.0,70.4267,70.4719,70.4267,70.4719,20900.0
2014-08-14 13:35:00,93.53,93.54,93.41,93.41,56400.0,70.4644,70.4719,70.374,70.374,56400.0
2014-08-14 13:40:00,93.41,93.48,93.41,93.48,26600.0,70.374,70.4267,70.374,70.4267,26600.0
2014-08-14 13:45:00,93.48,93.51,93.44,93.47,71000.0,70.4267,70.4493,70.3966,70.4192,71000.0
2014-08-14 13:50:00,93.46,93.48,93.44,93.44,65300.0,70.4116,70.4267,70.3966,70.3966,65300.0
2014-08-14 13:55:00,93.44,93.46,93.41,93.42,30500.0,70.3966,70.4116,70.374,70.3815,30500.0
2014-08-14 14:00:00,93.42,93.45,93.38,93.38,62900.0,70.3815,70.4041,70.3514,70.3514,62900.0
2014-08-14 14:05:00,93.39,93.42,93.39,93.4,44500.0,70.3589,70.3815,70.3589,70.3664,44500.0
2014-08-14 14:10:00,93.41,93.42,93.38,93.38,50200.0,70.374,70.3815,70.3514,70.3514,50200.0
2014-08-14 14:15:00,93.39,93.44,93.39,93.41,34000.0,70.3589,70.3966,70.3589,70.374,34000.0
2014-08-14 14:20:00,93.41,93.41,93.38,93.39,32900.0,70.374,70.374,70.3514,70.3589,32900.0
2014-08-14 14:25:00,93.4,93.42,93.37,93.39,50500.0,70.3664,70.3815,70.3438,70.3589,50500.0
2014-08-14 14:30:00,93.39,93.43,93.38,93.43,29900.0,70.3589,70.389,70.3514,70.389,29900.0
2014-08-14 14:35:00,93.43,93.47,93.42,93.45,45000.0,70.389,70.4192,70.3815,70.4041,45000.0
2014-08-14 14:40:00,93.44,93.47,93.44,93.46,26700.0,70.3966,70.4192,70.3966,70.4116,26700.0
2014-08-14 14:45:00,93.46,93.5,93.45,93.47,41300.0,70.4116,70.4418,70.4041,70.4192,41300.0
2014-08-14 14:50:00,93.47,93.5,93.47,93.48,34700.0,70.4192,70.4418,70.4192,70.4267,34700.0
2014-08-14 14:55:00,93.47,93.54,93.46,93.53,47400.0,70.4192,70.4719,70.4116,70.4644,47400.0
2014-08-14 15:00:00,93.53,93.54,93.49,93.54,42400.0,70.4644,70.4719,70.4342,70.4719,42400.0
2014-08-14 15:05:00,93.55,93.6,93.52,93.6,30800.0,70.4794,70.5171,70.4568,70.5171,30800.0
2014-08-14 15:10:00,93.6,93.63,93.57,93.57,51100.0,70.5171,70.5397,70.4945,70.4945,51100.0
2014-08-14 15:15:00,93.57,93.59,93.54,93.54,37000.0,70.4945,70.5096,70.4719,70.4719,37000.0
2014-08-14 15:20:00,93.54,93.57,93.53,93.54,30900.0,70.4719,70.4945,70.4644,70.4719,30900.0
2014-08-14 15:25:00,93.55,93.56,93.51,93.56,37800.0,70.4794,70.487,70.4493,70.487,37800.0
2014-08-14 15:30:00,93.56,93.59,93.53,93.58,43600.0,70.487,70.5096,70.4644,70.502,43600.0
2014-08-14 15:35:00,93.58,93.6,93.57,93.58,49100.0,70.502,70.5171,70.4945,70.502,49100.0
2014-08-14 15:40:00,93.59,93.63,93.59,93.62,46800.0,70.5096,70.5397,70.5096,70.5322,46800.0
2014-08-14 15:45:00,93.62,93.64,93.61,93.63,79700.0,70.5322,70.5472,70.5246,70.5397,79700.0
2014-08-14 15:50:00,93.63,93.71,93.62,93.69,101100.0,70.5397,70.6,70.5322,70.5849,101100.0
2014-08-14 15:55:00,93.7,93.7,93.62,93.65,203600.0,70.5924,70.5924,70.5322,70.5548,203600.0
2014-08-15 09:30:00,94.07,94.1,93.76,93.92,423500.0,70.8712,70.8938,70.6376,70.7582,423500.0
2014-08-15 09:35:00,93.95,94.28,93.95,94.26,59600.0,70.7808,71.0294,70.7808,71.0143,59600.0
2014-08-15 09:40:00,94.25,94.27,94.04,94.09,57300.0,71.0068,71.0219,70.8486,70.8863,57300.0
2014-08-15 09:45:00,94.08,94.2,94.08,94.18,80300.0,70.8787,70.9691,70.8787,70.9541,80300.0
2014-08-15 09:50:00,94.18,94.36,94.17,94.33,107300.0,70.9541,71.0897,70.9465,71.0671,107300.0
2014-08-15 09:55:00,94.32,94.47,94.28,94.41,58200.0,71.0595,71.1726,71.0294,71.1274,58200.0
2014-08-15 10:00:00,94.43,94.44,94.37,94.38,59500.0,71.1424,71.15,71.0972,71.1047,59500.0
2014-08-15 10:05:00,94.37,94.41,94.35,94.38,67400.0,71.0972,71.1274,71.0821,71.1047,67400.0
2014-08-15 10:10:00,94.38,94.38,94.26,94.27,40700.0,71.1047,71.1047,71.0143,71.0219,40700.0
2014-08-15 10:15:00,94.27,94.38,94.25,94.37,31000.0,71.0219,71.1047,71.0068,71.0972,31000.0
2014-08-15 10:20:00,94.36,94.42,94.34,94.41,39100.0,71.0897,71.1349,71.0746,71.1274,39100.0
2014-08-15 10:25:00,94.42,94.44,94.37,94.41,33600.0,71.1349,71.15,71.0972,71.1274,33600.0
2014-08-15 10:30:00,94.41,94.43,94.32,94.33,43000.0,71.1274,71.1424,71.0595,71.0671,43000.0
2014-08-15 10:35:00,94.34,94.38,94.31,94.31,55800.0,71.0746,71.1047,71.052,71.052,55800.0
2014-08-15 10:40:00,94.32,94.34,94.18,94.19,77300.0,71.0595,71.0746,70.9541,70.9616,77300.0
2014-08-15 10:45:00,94.18,94.22,94.12,94.17,64300.0,70.9541,70.9842,70.9089,70.9465,64300.0
2014-08-15 10:50:00,94.16,94.17,94.02,94.06,59200.0,70.939,70.9465,70.8335,70.8637,59200.0
2014-08-15 10:55:00,94.07,94.07,93.74,94.0,103400.0,70.8712,70.8712,70.6226,70.8185,103400.0
2014-08-15 11:00:00,93.99,94.01,93.89,93.89,46400.0,70.8109,70.826,70.7356,70.7356,46400.0
2014-08-15 11:05:00,93.89,93.93,93.84,93.86,45100.0,70.7356,70.7657,70.6979,70.713,45100.0
2014-08-15 11:10:00,93.87,93.99,93.84,93.93,33100.0,70.7205,70.8109,70.6979,70.7657,33100.0
2014-08-15 11:15:00,93.94,93.96,93.8,93.84,30300.0,70.7733,70.7883,70.6678,70.6979,30300.0
2014-08-15 11:20:00,93.83,93.85,93.75,93.8,31900.0,70.6904,70.7055,70.6301,70.6678,31900.0
2014-08-15 11:25:00,93.8,93.81,93.64,93.64,79500.0,70.6678,70.6753,70.5472,70.5472,79500.0
2014-08-15 11:30:00,93.64,93.73,93.63,93.69,24200.0,70.5472,70.615,70.5397,70.5849,24200.0
2014-08-15 11:35:00,93.69,93.85,93.68,93.85,37900.0,70.5849,70.7055,70.5774,70.7055,37900.0
2014-08-15 11:40:00,93.85,93.86,93.79,93.83,28900.0,70.7055,70.713,70.6603,70.6904,28900.0
2014-08-15 11:45:00,93.83,93.83,93.73,93.74,23300.0,70.6904,70.6904,70.615,70.6226,23300.0
2014-08-15 11:50:00,93.72,93.74,93.5,93.5,62900.0,70.6075,70.6226,70.4418,70.4418,62900.0
2014-08-15 11:55:00,93.49,93.53,93.41,93.52,58800.0,70.4342,70.4644,70.374,70.4568,58800.0
2014-08-15 12:00:00,93.51,93.56,93.5,93.56,34700.0,70.4493,70.487,70.4418,70.487,34700.0
2014-08-15 12:05:00,93.56,93.59,93.53,93.56,35800.0,70.487,70.5096,70.4644,70.487,35800.0
2014-08-15 12:10:00,93.57,93.57,93.53,93.55,25800.0,70.4945,70.4945,70.4644,70.4794,25800.0
2014-08-15 12:15:00,93.54,93.56,93.5,93.54,31500.0,70.4719,70.487,70.4418,70.4719,31500.0
2014-08-15 12:20:00,93.53,93.61,93.52,93.61,36800.0,70.4644,70.5246,70.4568,70.5246,36800.0
2014-08-15 12:25:00,93.61,93.72,93.61,93.71,31700.0,70.5246,70.6075,70.5246,70.6,31700.0
2014-08-15 12:30:00,93.68,93.7,93.59,93.64,18200.0,70.5774,70.5924,70.5096,70.5472,18200.0
2014-08-15 12:35:00,93.62,93.68,93.61,93.67,24300.0,70.5322,70.5774,70.5246,70.5698,24300.0
2014-08-15 12:40:00,93.67,93.69,93.66,93.68,24500.0,70.5698,70.5849,70.5623,70.5774,24500.0
2014-08-15 12:45:00,93.68,93.71,93.66,93.68,25900.0,70.5774,70.6,70.5623,70.5774,25900.0
2014-08-15 12:50:00,93.67,93.74,93.67,93.71,38400.0,70.5698,70.6226,70.5698,70.6,38400.0
2014-08-15 12:55:00,93.71,93.71,93.56,93.57,36000.0,70.6,70.6,70.487,70.4945,36000.0
2014-08-15 13:00:00,93.57,93.58,93.48,93.51,36700.0,70.4945,70.502,70.4267,70.4493,36700.0
2014-08-15 13:05:00,93.51,93.64,93.51,93.62,18300.0,70.4493,70.5472,70.4493,70.5322,18300.0
2014-08-15 13:10:00,93.62,93.69,93.62,93.67,14500.0,70.5322,70.5849,70.5322,70.5698,14500.0
2014-08-15 13:15:00,93.68,93.68,93.63,93.64,9900.0,70.5774,70.5774,70.5397,70.5472,9900.0
2014-08-15 13:20:00,93.63,93.68,93.62,93.67,10000.0,70.5397,70.5774,70.5322,70.5698,10000.0
2014-08-15 13:25:00,93.66,93.73,93.66,93.7,18400.0,70.5623,70.615,70.5623,70.5924,18400.0
2014-08-15 13:30:00,93.7,93.7,93.64,93.67,12500.0,70.5924,70.5924,70.5472,70.5698,12500.0
2014-08-15 13:35:00,93.65,93.66,93.6,93.6,15300.0,70.5548,70.5623,70.5171,70.5171,15300.0
2014-08-15 13:40:00,93.6,93.66,93.6,93.64,9500.0,70.5171,70.5623,70.5171,70.5472,9500.0
2014-08-15 13:45:00,93.64,93.65,93.56,93.58,40100.0,70.5472,70.5548,70.487,70.502,40100.0
2014-08-15 13:50:00,93.56,93.58,93.48,93.51,22600.0,70.487,70.502,70.4267,70.4493,22600.0
2014-08-15 13:55:00,93.51,93.53,93.48,93.49,23400.0,70.4493,70.4644,70.4267,70.4342,23400.0
2014-08-15 14:00:00,93.48,93.56,93.48,93.55,26600.0,70.4267,70.487,70.4267,70.4794,26600.0
2014-08-15 14:05:00,93.56,93.65,93.55,93.63,40100.0,70.487,70.5548,70.4794,70.5397,40100.0
2014-08-15 14:10:00,93.63,93.67,93.56,93.66,36500.0,70.5397,70.5698,70.487,70.5623,36500.0
2014-08-15 14:15:00,93.65,93.69,93.61,93.64,31600.0,70.5548,70.5849,70.5246,70.5472,31600.0
2014-08-15 14:20:00,93.66,93.72,93.62,93.71,17900.0,70.5623,70.6075,70.5322,70.6,17900.0
2014-08-15 14:25:00,93.71,93.78,93.68,93.76,22100.0,70.6,70.6527,70.5774,70.6376,22100.0
2014-08-15 14:30:00,93.77,93.8,93.69,93.7,46000.0,70.6452,70.6678,70.5849,70.5924,46000.0
2014-08-15 14:35:00,93.7,93.77,93.7,93.75,14800.0,70.5924,70.6452,70.5924,70.6301,14800.0
2014-08-15 14:40:00,93.75,93.8,93.74,93.76,13200.0,70.6301,70.6678,70.6226,70.6376,13200.0
2014-08-15 14:45:00,93.76,93.8,93.76,93.76,17300.0,70.6376,70.6678,70.6376,70.6376,17300.0
2014-08-15 14:50:00,93.76,93.78,93.72,93.73,37500.0,70.6376,70.6527,70.6075,70.615,37500.0
2014-08-15 14:55:00,93.73,93.75,93.68,93.68,25400.0,70.615,70.6301,70.5774,70.5774,25400.0
2014-08-15 15:00:00,93.69,93.76,93.68,93.71,38000.0,70.5849,70.6376,70.5774,70.6,38000.0
2014-08-15 15:05:00,93.71,93.76,93.68,93.74,15100.0,70.6,70.6376,70.5774,70.6226,15100.0
2014-08-15 15:10:00,93.74,93.79,93.73,93.76,23900.0,70.6226,70.6603,70.615,70.6376,23900.0
2014-08-15 15:15:00,93.75,93.77,93.72,93.72,20800.0,70.6301,70.6452,70.6075,70.6075,20800.0
2014-08-15 15:20:00,93.72,93.73,93.66,93.68,20900.0,70.6075,70.615,70.5623,70.5774,20900.0
2014-08-15 15:25:00,93.68,93.69,93.67,93.69,20300.0,70.5774,70.5849,70.5698,70.5849,20300.0
2014-08-15 15:30:00,93.69,93.74,93.69,93.72,40300.0,70.5849,70.6226,70.5849,70.6075,40300.0
2014-08-15 15:35:00,93.72,93.77,93.68,93.68,44300.0,70.6075,70.6452,70.5774,70.5774,44300.0
2014-08-15 15:40:00,93.68,93.73,93.68,93.69,35400.0,70.5774,70.615,70.5774,70.5849,35400.0
2014-08-15 15:45:00,93.69,93.74,93.66,93.72,80100.0,70.5849,70.6226,70.5623,70.6075,80100.0
2014-08-15 15:50:00,93.72,93.83,93.72,93.81,90900.0,70.6075,70.6904,70.6075,70.6753,90900.0
2014-08-15 15:55:00,93.8,93.81,93.77,93.79,114300.0,70.6678,70.6753,70.6452,70.6603,114300.0
2014-08-18 09:30:00,94.09,94.46,93.93,94.35,144700.0,70.8863,71.165,70.7657,71.0821,144700.0
2014-08-18 09:35:00,94.36,94.59,94.34,94.55,88300.0,71.0897,71.263,71.0746,71.2328,88300.0
2014-08-18 09:40:00,94.55,94.57,94.32,94.39,68900.0,71.2328,71.2479,71.0595,71.1123,68900.0
2014-08-18 09:45:00,94.38,94.6,94.38,94.53,48800.0,71.1047,71.2705,71.1047,71.2178,48800.0
2014-08-18 09:50:00,94.53,94.54,94.38,94.41,54300.0,71.2178,71.2253,71.1047,71.1274,54300.0
2014-08-18 09:55:00,94.41,94.62,94.41,94.61,53700.0,71.1274,71.2856,71.1274,71.278,53700.0
2014-08-18 10:00:00,94.61,94.7,94.6,94.64,42400.0,71.278,71.3458,71.2705,71.3006,42400.0
2014-08-18 10:05:00,94.64,94.66,94.57,94.57,43400.0,71.3006,71.3157,71.2479,71.2479,43400.0
2014-08-18 10:10:00,94.57,94.65,94.57,94.64,44500.0,71.2479,71.3082,71.2479,71.3006,44500.0
2014-08-18 10:15:00,94.65,94.7,94.62,94.68,53000.0,71.3082,71.3458,71.2856,71.3308,53000.0
2014-08-18 10:20:00,94.67,94.68,94.61,94.64,31100.0,71.3232,71.3308,71.278,71.3006,31100.0
2014-08-18 10:25:00,94.64,94.72,94.62,94.64,68200.0,71.3006,71.3609,71.2856,71.3006,68200.0
2014-08-18 10:30:00,94.64,94.73,94.61,94.68,54100.0,71.3006,71.3684,71.278,71.3308,54100.0
2014-08-18 10:35:00,94.69,94.74,94.67,94.73,39300.0,71.3383,71.376,71.3232,71.3684,39300.0
2014-08-18 10:40:00,94.73,94.73,94.7,94.72,40800.0,71.3684,71.3684,71.3458,71.3609,40800.0
2014-08-18 10:45:00,94.72,94.72,94.7,94.72,22500.0,71.3609,71.3609,71.3458,71.3609,22500.0
2014-08-18 10:50:00,94.72,94.73,94.62,94.62,28300.0,71.3609,71.3684,71.2856,71.2856,28300.0
2014-08-18 10:55:00,94.62,94.73,94.62,94.71,31600.0,71.2856,71.3684,71.2856,71.3534,31600.0
2014-08-18 11:00:00,94.71,94.71,94.63,94.7,26800.0,71.3534,71.3534,71.2931,71.3458,26800.0
2014-08-18 11:05:00,94.69,94.74,94.69,94.71,22800.0,71.3383,71.376,71.3383,71.3534,22800.0
2014-08-18 11:10:00,94.72,94.72,94.64,94.66,17300.0,71.3609,71.3609,71.3006,71.3157,17300.0
2014-08-18 11:15:00,94.66,94.66,94.55,94.56,26600.0,71.3157,71.3157,71.2328,71.2404,26600.0
2014-08-18 11:20:00,94.56,94.62,94.55,94.62,24900.0,71.2404,71.2856,71.2328,71.2856,24900.0
2014-08-18 11:25:00,94.62,94.62,94.54,94.54,29700.0,71.2856,71.2856,71.2253,71.2253,29700.0
2014-08-18 11:30:00,94.55,94.58,94.5,94.51,24900.0,71.2328,71.2554,71.1952,71.2027,24900.0
2014-08-18 11:35:00,94.5,94.51,94.43,94.45,25700.0,71.1952,71.2027,71.1424,71.1575,25700.0
2014-08-18 11:40:00,94.45,94.53,94.45,94.49,34100.0,71.1575,71.2178,71.1575,71.1876,34100.0
2014-08-18 11:45:00,94.5,94.51,94.46,94.51,21900.0,71.1952,71.2027,71.165,71.2027,21900.0
2014-08-18 11:50:00,94.51,94.59,94.51,94.59,21800.0,71.2027,71.263,71.2027,71.263,21800.0
2014-08-18 11:55:00,94.57,94.61,94.56,94.6,17700.0,71.2479,71.278,71.2404,71.2705,17700.0
2014-08-18 12:00:00,94.59,94.61,94.56,94.59,16000.0,71.263,71.278,71.2404,71.263,16000.0
2014-08-18 12:05:00,94.6,94.64,94.59,94.59,17000.0,71.2705,71.3006,71.263,71.263,17000.0
2014-08-18 12:10:00,94.59,94.62,94.54,94.55,25600.0,71.263,71.2856,71.2253,71.2328,25600.0
2014-08-18 12:15:00,94.54,94.55,94.5,94.51,17500.0,71.2253,71.2328,71.1952,71.2027,17500.0
2014-08-18 12:20:00,94.51,94.51,94.42,94.43,24000.0,71.2027,71.2027,71.1349,71.1424,24000.0
2014-08-18 12:25:00,94.42,94.5,94.42,94.45,28100.0,71.1349,71.1952,71.1349,71.1575,28100.0
2014-08-18 12:30:00,94.46,94.47,94.44,94.46,18100.0,71.165,71.1726,71.15,71.165,18100.0
2014-08-18 12:35:00,94.46,94.5,94.45,94.48,24600.0,71.165,71.1952,71.1575,71.1801,24600.0
2014-08-18 12:40:00,94.47,94.47,94.43,94.45,16800.0,71.1726,71.1726,71.1424,71.1575,16800.0
2014-08-18 12:45:00,94.45,94.46,94.4,94.4,14400.0,71.1575,71.165,71.1198,71.1198,14400.0
2014-08-18 12:50:00,94.4,94.42,94.38,94.4,28800.0,71.1198,71.1349,71.1047,71.1198,28800.0
2014-08-18 12:55:00,94.41,94.41,94.37,94.39,16000.0,71.1274,71.1274,71.0972,71.1123,16000.0
2014-08-18 13:00:00,94.39,94.44,94.35,94.4,54200.0,71.1123,71.15,71.0821,71.1198,54200.0
2014-08-18 13:05:00,94.39,94.44,94.38,94.39,21300.0,71.1123,71.15,71.1047,71.1123,21300.0
2014-08-18 13:10:00,94.39,94.4,94.35,94.36,26900.0,71.1123,71.1198,71.0821,71.0897,26900.0
2014-08-18 13:15:00,94.35,94.37,94.31,94.33,33700.0,71.0821,71.0972,71.052,71.0671,33700.0
2014-08-18 13:20:00,94.34,94.34,94.3,94.33,33100.0,71.0746,71.0746,71.0445,71.0671,33100.0
2014-08-18 13:25:00,94.33,94.34,94.3,94.31,21900.0,71.0671,71.0746,71.0445,71.052,21900.0
2014-08-18 13:30:00,94.32,94.32,94.3,94.31,24400.0,71.0595,71.0595,71.0445,71.052,24400.0
2014-08-18 13:35:00,94.31,94.34,94.3,94.34,20300.0,71.052,71.0746,71.0445,71.0746,20300.0
2014-08-18 13:40:00,94.33,94.36,94.33,94.36,15400.0,71.0671,71.0897,71.0671,71.0897,15400.0
2014-08-18 13:45:00,94.37,94.4,94.36,94.4,21000.0,71.0972,71.1198,71.0897,71.1198,21000.0
2014-08-18 13:50:00,94.39,94.43,94.38,94.42,23300.0,71.1123,71.1424,71.1047,71.1349,23300.0
2014-08-18 13:55:00,94.42,94.45,94.4,94.43,34800.0,71.1349,71.1575,71.1198,71.1424,34800.0
2014-08-18 14:00:00,94.44,94.46,94.42,94.44,28100.0,71.15,71.165,71.1349,71.15,28100.0
2014-08-18 14:05:00,94.45,94.45,94.39,94.39,16700.0,71.1575,71.1575,71.1123,71.1123,16700.0
2014-08-18 14:10:00,94.39,94.41,94.37,94.37,16500.0,71.1123,71.1274,71.0972,71.0972,16500.0
2014-08-18 14:15:00,94.37,94.37,94.32,94.32,24600.0,71.0972,71.0972,71.0595,71.0595,24600.0
2014-08-18 14:20:00,94.32,94.34,94.3,94.32,27000.0,71.0595,71.0746,71.0445,71.0595,27000.0
2014-08-18 14:25:00,94.34,94.34,94.3,94.34,34000.0,71.0746,71.0746,71.0445,71.0746,34000.0
2014-08-18 14:30:00,94.34,94.39,94.33,94.35,25900.0,71.0746,71.1123,71.0671,71.0821,25900.0
2014-08-18 14:35:00,94.35,94.36,94.29,94.3,20900.0,71.0821,71.0897,71.0369,71.0445,20900.0
2014-08-18 14:40:00,94.29,94.34,94.28,94.32,30100.0,71.0369,71.0746,71.0294,71.0595,30100.0
2014-08-18 14:45:00,94.32,94.35,94.29,94.29,24000.0,71.0595,71.0821,71.0369,71.0369,24000.0
2014-08-18 14:50:00,94.28,94.3,94.25,94.29,22200.0,71.0294,71.0445,71.0068,71.0369,22200.0
2014-08-18 14:55:00,94.29,94.35,94.28,94.35,25200.0,71.0369,71.0821,71.0294,71.0821,25200.0
2014-08-18 15:00:00,94.34,94.39,94.32,94.33,28100.0,71.0746,71.1123,71.0595,71.0671,28100.0
2014-08-18 15:05:00,94.33,94.35,94.32,94.35,25900.0,71.0671,71.0821,71.0595,71.0821,25900.0
2014-08-18 15:10:00,94.35,94.39,94.34,94.36,36300.0,71.0821,71.1123,71.0746,71.0897,36300.0
2014-08-18 15:15:00,94.36,94.37,94.28,94.29,25900.0,71.0897,71.0972,71.0294,71.0369,25900.0
2014-08-18 15:20:00,94.29,94.3,94.25,94.26,31400.0,71.0369,71.0445,71.0068,71.0143,31400.0
2014-08-18 15:25:00,94.25,94.26,94.24,94.26,39600.0,71.0068,71.0143,70.9993,71.0143,39600.0
2014-08-18 15:30:00,94.26,94.28,94.25,94.28,30300.0,71.0143,71.0294,71.0068,71.0294,30300.0
2014-08-18 15:35:00,94.28,94.3,94.26,94.26,53700.0,71.0294,71.0445,71.0143,71.0143,53700.0
2014-08-18 15:40:00,94.27,94.3,94.23,94.27,67800.0,71.0219,71.0445,70.9917,71.0219,67800.0
2014-08-18 15:45:00,94.28,94.28,94.24,94.25,72100.0,71.0294,71.0294,70.9993,71.0068,72100.0
2014-08-18 15:50:00,94.26,94.29,94.25,94.27,106200.0,71.0143,71.0369,71.0068,71.0219,106200.0
2014-08-18 15:55:00,94.26,94.29,94.25,94.26,200400.0,71.0143,71.0369,71.0068,71.0143,200400.0
2014-08-19 09:30:00,94.6,94.7,94.56,94.59,153300.0,71.2705,71.3458,71.2404,71.263,153300.0
2014-08-19 09:35:00,94.61,94.61,94.39,94.39,35000.0,71.278,71.278,71.1123,71.1123,35000.0
2014-08-19 09:40:00,94.4,94.48,94.37,94.39,41500.0,71.1198,71.1801,71.0972,71.1123,41500.0
2014-08-19 09:45:00,94.39,94.4,94.32,94.36,29000.0,71.1123,71.1198,71.0595,71.0897,29000.0
2014-08-19 09:50:00,94.36,94.36,94.31,94.31,26500.0,71.0897,71.0897,71.052,71.052,26500.0
2014-08-19 09:55:00,94.32,94.35,94.26,94.31,60400.0,71.0595,71.0821,71.0143,71.052,60400.0
2014-08-19 10:00:00,94.33,94.34,94.29,94.29,38200.0,71.0671,71.0746,71.0369,71.0369,38200.0
2014-08-19 10:05:00,94.29,94.39,94.28,94.36,30300.0,71.0369,71.1123,71.0294,71.0897,30300.0
2014-08-19 10:10:00,94.35,94.44,94.34,94.38,23400.0,71.0821,71.15,71.0746,71.1047,23400.0
2014-08-19 10:15:00,94.36,94.37,94.31,94.34,14200.0,71.0897,71.0972,71.052,71.0746,14200.0
2014-08-19 10:20:00,94.37,94.4,94.28,94.28,12800.0,71.0972,71.1198,71.0294,71.0294,12800.0
2014-08-19 10:25:00,94.28,94.35,94.28,94.32,21000.0,71.0294,71.0821,71.0294,71.0595,21000.0
2014-08-19 10:30:00,94.31,94.44,94.31,94.44,31900.0,71.052,71.15,71.052,71.15,31900.0
2014-08-19 10:35:00,94.45,94.57,94.41,94.56,34700.0,71.1575,71.2479,71.1274,71.2404,34700.0
2014-08-19 10:40:00,94.56,94.62,94.5,94.55,56200.0,71.2404,71.2856,71.1952,71.2328,56200.0
2014-08-19 10:45:00,94.55,94.69,94.54,94.65,106800.0,71.2328,71.3383,71.2253,71.3082,106800.0
2014-08-19 10:50:00,94.64,94.67,94.58,94.61,15600.0,71.3006,71.3232,71.2554,71.278,15600.0
2014-08-19 10:55:00,94.6,94.7,94.6,94.69,18500.0,71.2705,71.3458,71.2705,71.3383,18500.0
2014-08-19 11:00:00,94.68,94.68,94.55,94.58,26300.0,71.3308,71.3308,71.2328,71.2554,26300.0
2014-08-19 11:05:00,94.58,94.6,94.55,94.58,25700.0,71.2554,71.2705,71.2328,71.2554,25700.0
2014-08-19 11:10:00,94.6,94.7,94.57,94.69,34300.0,71.2705,71.3458,71.2479,71.3383,34300.0
2014-08-19 11:15:00,94.69,94.75,94.67,94.73,48200.0,71.3383,71.3835,71.3232,71.3684,48200.0
2014-08-19 11:20:00,94.73,94.75,94.7,94.73,46300.0,71.3684,71.3835,71.3458,71.3684,46300.0
2014-08-19 11:25:00,94.73,94.74,94.68,94.68,34800.0,71.3684,71.376,71.3308,71.3308,34800.0
2014-08-19 11:30:00,94.68,94.69,94.64,94.64,20500.0,71.3308,71.3383,71.3006,71.3006,20500.0
2014-08-19 11:35:00,94.64,94.65,94.62,94.64,28500.0,71.3006,71.3082,71.2856,71.3006,28500.0
2014-08-19 11:40:00,94.64,94.68,94.61,94.68,29000.0,71.3006,71.3308,71.278,71.3308,29000.0
2014-08-19 11:45:00,94.69,94.72,94.68,94.7,19200.0,71.3383,71.3609,71.3308,71.3458,19200.0
2014-08-19 11:50:00,94.71,94.72,94.7,94.71,14700.0,71.3534,71.3609,71.3458,71.3534,14700.0
2014-08-19 11:55:00,94.71,94.72,94.69,94.69,24000.0,71.3534,71.3609,71.3383,71.3383,24000.0
2014-08-19 12:00:00,94.7,94.73,94.69,94.72,24600.0,71.3458,71.3684,71.3383,71.3609,24600.0
2014-08-19 12:05:00,94.72,94.73,94.7,94.7,24500.0,71.3609,71.3684,71.3458,71.3458,24500.0
2014-08-19 12:10:00,94.7,94.71,94.66,94.67,19800.0,71.3458,71.3534,71.3157,71.3232,19800.0
2014-08-19 12:15:00,94.67,94.68,94.62,94.63,22300.0,71.3232,71.3308,71.2856,71.2931,22300.0
2014-08-19 12:20:00,94.63,94.66,94.62,94.63,11700.0,71.2931,71.3157,71.2856,71.2931,11700.0
2014-08-19 12:25:00,94.62,94.71,94.62,94.71,22700.0,71.2856,71.3534,71.2856,71.3534,22700.0
2014-08-19 12:30:00,94.71,94.73,94.7,94.71,23300.0,71.3534,71.3684,71.3458,71.3534,23300.0
2014-08-19 12:35:00,94.71,94.74,94.68,94.68,19800.0,71.3534,71.376,71.3308,71.3308,19800.0
2014-08-19 12:40:00,94.68,94.69,94.65,94.65,15600.0,71.3308,71.3383,71.3082,71.3082,15600.0
2014-08-19 12:45:00,94.65,94.66,94.64,94.66,15300.0,71.3082,71.3157,71.3006,71.3157,15300.0
2014-08-19 12:50:00,94.65,94.68,94.64,94.65,24600.0,71.3082,71.3308,71.3006,71.3082,24600.0
2014-08-19 12:55:00,94.65,94.65,94.6,94.6,22500.0,71.3082,71.3082,71.2705,71.2705,22500.0
2014-08-19 13:00:00,94.61,94.65,94.6,94.62,41700.0,71.278,71.3082,71.2705,71.2856,41700.0
2014-08-19 13:05:00,94.61,94.64,94.59,94.6,19100.0,71.278,71.3006,71.263,71.2705,19100.0
2014-08-19 13:10:00,94.59,94.6,94.54,94.54,28000.0,71.263,71.2705,71.2253,71.2253,28000.0
2014-08-19 13:15:00,94.55,94.6,94.54,94.57,18700.0,71.2328,71.2705,71.2253,71.2479,18700.0
2014-08-19 13:20:00,94.57,94.59,94.56,94.56,8900.0,71.2479,71.263,71.2404,71.2404,8900.0
2014-08-19 13:25:00,94.57,94.57,94.52,94.52,23000.0,71.2479,71.2479,71.2102,71.2102,23000.0
2014-08-19 13:30:00,94.53,94.53,94.48,94.5,22700.0,71.2178,71.2178,71.1801,71.1952,22700.0
2014-08-19 13:35:00,94.51,94.51,94.46,94.48,28000.0,71.2027,71.2027,71.165,71.1801,28000.0
2014-08-19 13:40:00,94.49,94.49,94.45,94.49,21600.0,71.1876,71.1876,71.1575,71.1876,21600.0
2014-08-19 13:45:00,94.48,94.53,94.48,94.52,14200.0,71.1801,71.2178,71.1801,71.2102,14200.0
2014-08-19 13:50:00,94.52,94.56,94.52,94.56,18500.0,71.2102,71.2404,71.2102,71.2404,18500.0
2014-08-19 13:55:00,94.55,94.6,94.55,94.57,20600.0,71.2328,71.2705,71.2328,71.2479,20600.0
2014-08-19 14:00:00,94.58,94.58,94.51,94.53,34600.0,71.2554,71.2554,71.2027,71.2178,34600.0
2014-08-19 14:05:00,94.52,94.53,94.47,94.48,24900.0,71.2102,71.2178,71.1726,71.1801,24900.0
2014-08-19 14:10:00,94.48,94.54,94.47,94.54,19400.0,71.1801,71.2253,71.1726,71.2253,19400.0
2014-08-19 14:15:00,94.53,94.57,94.53,94.56,18300.0,71.2178,71.2479,71.2178,71.2404,18300.0
2014-08-19 14:20:00,94.56,94.59,94.56,94.58,17100.0,71.2404,71.263,71.2404,71.2554,17100.0
2014-08-19 14:25:00,94.58,94.64,94.56,94.63,28700.0,71.2554,71.3006,71.2404,71.2931,28700.0
2014-08-19 14:30:00,94.63,94.63,94.59,94.6,21100.0,71.2931,71.2931,71.263,71.2705,21100.0
2014-08-19 14:35:00,94.6,94.63,94.57,94.59,39000.0,71.2705,71.2931,71.2479,71.263,39000.0
2014-08-19 14:40:00,94.59,94.61,94.55,94.59,29300.0,71.263,71.278,71.2328,71.263,29300.0
2014-08-19 14:45:00,94.59,94.6,94.56,94.58,16400.0,71.263,71.2705,71.2404,71.2554,16400.0
2014-08-19 14:50:00,94.58,94.58,94.51,94.52,31700.0,71.2554,71.2554,71.2027,71.2102,31700.0
2014-08-19 14:55:00,94.53,94.54,94.51,94.51,30300.0,71.2178,71.2253,71.2027,71.2027,30300.0
2014-08-19 15:00:00,94.51,94.52,94.48,94.5,40200.0,71.2027,71.2102,71.1801,71.1952,40200.0
2014-08-19 15:05:00,94.51,94.53,94.48,94.52,19600.0,71.2027,71.2178,71.1801,71.2102,19600.0
2014-08-19 15:10:00,94.52,94.54,94.5,94.51,30600.0,71.2102,71.2253,71.1952,71.2027,30600.0
2014-08-19 15:15:00,94.51,94.54,94.5,94.5,37100.0,71.2027,71.2253,71.1952,71.1952,37100.0
2014-08-19 15:20:00,94.5,94.54,94.49,94.52,28200.0,71.1952,71.2253,71.1876,71.2102,28200.0
2014-08-19 15:25:00,94.51,94.53,94.49,94.49,26100.0,71.2027,71.2178,71.1876,71.1876,26100.0
2014-08-19 15:30:00,94.49,94.5,94.45,94.47,50500.0,71.1876,71.1952,71.1575,71.1726,50500.0
2014-08-19 15:35:00,94.47,94.5,94.45,94.46,48300.0,71.1726,71.1952,71.1575,71.165,48300.0
2014-08-19 15:40:00,94.46,94.48,94.43,94.46,45100.0,71.165,71.1801,71.1424,71.165,45100.0
2014-08-19 15:45:00,94.46,94.47,94.43,94.46,125600.0,71.165,71.1726,71.1424,71.165,125600.0
2014-08-19 15:50:00,94.46,94.47,94.45,94.47,66500.0,71.165,71.1726,71.1575,71.1726,66500.0
2014-08-19 15:55:00,94.47,94.49,94.44,94.45,181300.0,71.1726,71.1876,71.15,71.1575,181300.0
2014-08-20 09:30:00,94.53,94.66,94.45,94.49,172000.0,71.2178,71.3157,71.1575,71.1876,172000.0
2014-08-20 09:35:00,94.48,94.51,94.33,94.33,44500.0,71.1801,71.2027,71.0671,71.0671,44500.0
2014-08-20 09:40:00,94.33,94.43,94.33,94.38,37700.0,71.0671,71.1424,71.0671,71.1047,37700.0
2014-08-20 09:45:00,94.38,94.38,94.28,94.29,29400.0,71.1047,71.1047,71.0294,71.0369,29400.0
2014-08-20 09:50:00,94.29,94.33,94.24,94.29,52800.0,71.0369,71.0671,70.9993,71.0369,52800.0
2014-08-20 09:55:00,94.28,94.28,94.16,94.17,28700.0,71.0294,71.0294,70.939,70.9465,28700.0
2014-08-20 10:00:00,94.17,94.26,94.16,94.25,32900.0,70.9465,71.0143,70.939,71.0068,32900.0
2014-08-20 10:05:00,94.24,94.3,94.22,94.24,27300.0,70.9993,71.0445,70.9842,70.9993,27300.0
2014-08-20 10:10:00,94.25,94.28,94.2,94.21,40600.0,71.0068,71.0294,70.9691,70.9767,40600.0
2014-08-20 10:15:00,94.23,94.24,94.16,94.2,64000.0,70.9917,70.9993,70.939,70.9691,64000.0
2014-08-20 10:20:00,94.2,94.27,94.2,94.26,32000.0,70.9691,71.0219,70.9691,71.0143,32000.0
2014-08-20 10:25:00,94.26,94.3,94.22,94.23,41700.0,71.0143,71.0445,70.9842,70.9917,41700.0
2014-08-20 10:30:00,94.22,94.23,94.16,94.17,54300.0,70.9842,70.9917,70.939,70.9465,54300.0
2014-08-20 10:35:00,94.17,94.18,94.07,94.07,74700.0,70.9465,70.9541,70.8712,70.8712,74700.0
2014-08-20 10:40:00,94.08,94.1,94.05,94.1,38700.0,70.8787,70.8938,70.8561,70.8938,38700.0
2014-08-20 10:45:00,94.1,94.14,94.06,94.07,50500.0,70.8938,70.9239,70.8637,70.8712,50500.0
2014-08-20 10:50:00,94.07,94.13,94.04,94.12,35000.0,70.8712,70.9164,70.8486,70.9089,35000.0
2014-08-20 10:55:00,94.11,94.23,94.11,94.18,53100.0,70.9013,70.9917,70.9013,70.9541,53100.0
2014-08-20 11:00:00,94.18,94.22,94.14,94.16,21100.0,70.9541,70.9842,70.9239,70.939,21100.0
2014-08-20 11:05:00,94.17,94.17,94.11,94.12,20700.0,70.9465,70.9465,70.9013,70.9089,20700.0
2014-08-20 11:10:00,94.12,94.16,94.12,94.14,24200.0,70.9089,70.939,70.9089,70.9239,24200.0
2014-08-20 11:15:00,94.14,94.16,94.09,94.11,57500.0,70.9239,70.939,70.8863,70.9013,57500.0
2014-08-20 11:20:00,94.12,94.14,94.06,94.1,42600.0,70.9089,70.9239,70.8637,70.8938,42600.0
2014-08-20 11:25:00,94.09,94.14,94.02,94.12,90700.0,70.8863,70.9239,70.8335,70.9089,90700.0
2014-08-20 11:30:00,94.12,94.15,94.06,94.08,55500.0,70.9089,70.9315,70.8637,70.8787,55500.0
2014-08-20 11:35:00,94.08,94.18,94.07,94.18,39800.0,70.8787,70.9541,70.8712,70.9541,39800.0
2014-08-20 11:40:00,94.18,94.2,94.14,94.19,23200.0,70.9541,70.9691,70.9239,70.9616,23200.0
2014-08-20 11:45:00,94.2,94.21,94.16,94.18,23600.0,70.9691,70.9767,70.939,70.9541,23600.0
2014-08-20 11:50:00,94.18,94.22,94.17,94.2,18400.0,70.9541,70.9842,70.9465,70.9691,18400.0
2014-08-20 11:55:00,94.2,94.22,94.17,94.18,62300.0,70.9691,70.9842,70.9465,70.9541,62300.0
2014-08-20 12:00:00,94.17,94.2,94.17,94.2,26800.0,70.9465,70.9691,70.9465,70.9691,26800.0
2014-08-20 12:05:00,94.2,94.23,94.18,94.23,25900.0,70.9691,70.9917,70.9541,70.9917,25900.0
2014-08-20 12:10:00,94.22,94.22,94.13,94.14,35600.0,70.9842,70.9842,70.9164,70.9239,35600.0
2014-08-20 12:15:00,94.14,94.14,94.1,94.1,52700.0,70.9239,70.9239,70.8938,70.8938,52700.0
2014-08-20 12:20:00,94.11,94.18,94.1,94.15,25200.0,70.9013,70.9541,70.8938,70.9315,25200.0
2014-08-20 12:25:00,94.15,94.16,94.12,94.15,21200.0,70.9315,70.939,70.9089,70.9315,21200.0
2014-08-20 12:30:00,94.15,94.16,94.12,94.14,21200.0,70.9315,70.939,70.9089,70.9239,21200.0
2014-08-20 12:35:00,94.15,94.16,94.09,94.09,22500.0,70.9315,70.939,70.8863,70.8863,22500.0
2014-08-20 12:40:00,94.09,94.11,94.09,94.1,10300.0,70.8863,70.9013,70.8863,70.8938,10300.0
2014-08-20 12:45:00,94.09,94.13,94.09,94.1,18600.0,70.8863,70.9164,70.8863,70.8938,18600.0
2014-08-20 12:50:00,94.1,94.12,94.09,94.1,11400.0,70.8938,70.9089,70.8863,70.8938,11400.0
2014-08-20 12:55:00,94.09,94.12,94.09,94.11,16900.0,70.8863,70.9089,70.8863,70.9013,16900.0
2014-08-20 13:00:00,94.11,94.11,94.08,94.1,16700.0,70.9013,70.9013,70.8787,70.8938,16700.0
2014-08-20 13:05:00,94.09,94.13,94.09,94.11,30800.0,70.8863,70.9164,70.8863,70.9013,30800.0
2014-08-20 13:10:00,94.1,94.17,94.09,94.17,24000.0,70.8938,70.9465,70.8863,70.9465,24000.0
2014-08-20 13:15:00,94.17,94.23,94.16,94.23,15900.0,70.9465,70.9917,70.939,70.9917,15900.0
2014-08-20 13:20:00,94.23,94.25,94.19,94.19,23300.0,70.9917,71.0068,70.9616,70.9616,23300.0
2014-08-20 13:25:00,94.19,94.21,94.18,94.2,12900.0,70.9616,70.9767,70.9541,70.9691,12900.0
2014-08-20 13:30:00,94.2,94.22,94.2,94.21,31500.0,70.9691,70.9842,70.9691,70.9767,31500.0
2014-08-20 13:35:00,94.22,94.22,94.2,94.22,32600.0,70.9842,70.9842,70.9691,70.9842,32600.0
2014-08-20 13:40:00,94.21,94.23,94.2,94.2,53500.0,70.9767,70.9917,70.9691,70.9691,53500.0
2014-08-20 13:45:00,94.22,94.22,94.11,94.11,27200.0,70.9842,70.9842,70.9013,70.9013,27200.0
2014-08-20 13:50:00,94.11,94.15,94.1,94.11,22300.0,70.9013,70.9315,70.8938,70.9013,22300.0
2014-08-20 13:55:00,94.11,94.15,94.1,94.15,28100.0,70.9013,70.9315,70.8938,70.9315,28100.0
2014-08-20 14:00:00,94.15,94.17,94.08,94.08,44700.0,70.9315,70.9465,70.8787,70.8787,44700.0
2014-08-20 14:05:00,94.08,94.1,94.04,94.06,38800.0,70.8787,70.8938,70.8486,70.8637,38800.0
2014-08-20 14:10:00,94.07,94.13,94.02,94.02,19500.0,70.8712,70.9164,70.8335,70.8335,19500.0
2014-08-20 14:15:00,94.02,94.08,94.0,94.06,33300.0,70.8335,70.8787,70.8185,70.8637,33300.0
2014-08-20 14:20:00,94.06,94.11,94.05,94.1,49800.0,70.8637,70.9013,70.8561,70.8938,49800.0
2014-08-20 14:25:00,94.1,94.14,94.08,94.13,30400.0,70.8938,70.9239,70.8787,70.9164,30400.0
2014-08-20 14:30:00,94.12,94.17,94.12,94.15,20800.0,70.9089,70.9465,70.9089,70.9315,20800.0
2014-08-20 14:35:00,94.15,94.2,94.14,94.19,26300.0,70.9315,70.9691,70.9239,70.9616,26300.0
2014-08-20 14:40:00,94.18,94.2,94.15,94.18,26900.0,70.9541,70.9691,70.9315,70.9541,26900.0
2014-08-20 14:45:00,94.18,94.22,94.17,94.22,35000.0,70.9541,70.9842,70.9465,70.9842,35000.0
2014-08-20 14:50:00,94.21,94.27,94.19,94.2,114700.0,70.9767,71.0219,70.9616,70.9691,114700.0
2014-08-20 14:55:00,94.2,94.26,94.2,94.24,104700.0,70.9691,71.0143,70.9691,70.9993,104700.0
2014-08-20 15:00:00,94.24,94.29,94.23,94.25,27900.0,70.9993,71.0369,70.9917,71.0068,27900.0
2014-08-20 15:05:00,94.25,94.26,94.2,94.2,66400.0,71.0068,71.0143,70.9691,70.9691,66400.0
2014-08-20 15:10:00,94.21,94.21,94.18,94.19,44200.0,70.9767,70.9767,70.9541,70.9616,44200.0
2014-08-20 15:15:00,94.19,94.19,94.14,94.17,28200.0,70.9616,70.9616,70.9239,70.9465,28200.0
2014-08-20 15:20:00,94.17,94.19,94.14,94.18,37000.0,70.9465,70.9616,70.9239,70.9541,37000.0
2014-08-20 15:25:00,94.19,94.2,94.14,94.16,45100.0,70.9616,70.9691,70.9239,70.939,45100.0
2014-08-20 15:30:00,94.18,94.2,94.16,94.19,48300.0,70.9541,70.9691,70.939,70.9616,48300.0
2014-08-20 15:35:00,94.2,94.2,94.17,94.18,78300.0,70.9691,70.9691,70.9465,70.9541,78300.0
2014-08-20 15:40:00,94.19,94.21,94.18,94.19,67100.0,70.9616,70.9767,70.9541,70.9616,67100.0
2014-08-20 15:45:00,94.2,94.21,94.18,94.18,86700.0,70.9691,70.9767,70.9541,70.9541,86700.0
2014-08-20 15:50:00,94.19,94.21,94.18,94.19,94400.0,70.9616,70.9767,70.9541,70.9616,94400.0
2014-08-20 15:55:00,94.2,94.21,94.17,94.19,180800.0,70.9691,70.9767,70.9465,70.9616,180800.0
2014-08-21 09:30:00,94.31,94.45,94.24,94.3,137700.0,71.052,71.1575,70.9993,71.0445,137700.0
2014-08-21 09:35:00,94.33,94.41,94.28,94.4,103200.0,71.0671,71.1274,71.0294,71.1198,103200.0
2014-08-21 09:40:00,94.39,94.47,94.37,94.47,110300.0,71.1123,71.1726,71.0972,71.1726,110300.0
2014-08-21 09:45:00,94.47,94.51,94.45,94.51,75100.0,71.1726,71.2027,71.1575,71.2027,75100.0
2014-08-21 09:50:00,94.49,94.52,94.42,94.44,479200.0,71.1876,71.2102,71.1349,71.15,479200.0
2014-08-21 09:55:00,94.45,94.52,94.4,94.47,66500.0,71.1575,71.2102,71.1198,71.1726,66500.0
2014-08-21 10:00:00,94.47,94.56,94.47,94.54,393300.0,71.1726,71.2404,71.1726,71.2253,393300.0
2014-08-21 10:05:00,94.53,94.55,94.49,94.53,152100.0,71.2178,71.2328,71.1876,71.2178,152100.0
2014-08-21 10:10:00,94.53,94.56,94.5,94.51,81000.0,71.2178,71.2404,71.1952,71.2027,81000.0
2014-08-21 10:15:00,94.52,94.6,94.52,94.6,49600.0,71.2102,71.2705,71.2102,71.2705,49600.0
2014-08-21 10:20:00,94.6,94.63,94.57,94.62,35800.0,71.2705,71.2931,71.2479,71.2856,35800.0
2014-08-21 10:25:00,94.62,94.63,94.59,94.61,34000.0,71.2856,71.2931,71.263,71.278,34000.0
2014-08-21 10:30:00,94.6,94.65,94.59,94.61,46600.0,71.2705,71.3082,71.263,71.278,46600.0
2014-08-21 10:35:00,94.61,94.72,94.61,94.7,59700.0,71.278,71.3609,71.278,71.3458,59700.0
2014-08-21 10:40:00,94.71,94.73,94.65,94.66,75000.0,71.3534,71.3684,71.3082,71.3157,75000.0
2014-08-21 10:45:00,94.66,94.71,94.66,94.69,37400.0,71.3157,71.3534,71.3157,71.3383,37400.0
2014-08-21 10:50:00,94.7,94.72,94.67,94.68,32400.0,71.3458,71.3609,71.3232,71.3308,32400.0
2014-08-21 10:55:00,94.67,94.71,94.67,94.67,34500.0,71.3232,71.3534,71.3232,71.3232,34500.0
2014-08-21 11:00:00,94.67,94.72,94.66,94.7,31900.0,71.3232,71.3609,71.3157,71.3458,31900.0
2014-08-21 11:05:00,94.71,94.71,94.6,94.61,22600.0,71.3534,71.3534,71.2705,71.278,22600.0
2014-08-21 11:10:00,94.62,94.64,94.59,94.62,28200.0,71.2856,71.3006,71.263,71.2856,28200.0
2014-08-21 11:15:00,94.62,94.73,94.62,94.69,100100.0,71.2856,71.3684,71.2856,71.3383,100100.0
2014-08-21 11:20:00,94.69,94.72,94.66,94.7,42900.0,71.3383,71.3609,71.3157,71.3458,42900.0
2014-08-21 11:25:00,94.71,94.76,94.68,94.73,90800.0,71.3534,71.391,71.3308,71.3684,90800.0
2014-08-21 11:30:00,94.73,94.75,94.71,94.75,61200.0,71.3684,71.3835,71.3534,71.3835,61200.0
2014-08-21 11:35:00,94.75,94.76,94.69,94.72,117300.0,71.3835,71.391,71.3383,71.3609,117300.0
2014-08-21 11:40:00,94.72,94.74,94.68,94.68,78700.0,71.3609,71.376,71.3308,71.3308,78700.0
2014-08-21 11:45:00,94.68,94.71,94.6,94.6,34400.0,71.3308,71.3534,71.2705,71.2705,34400.0
2014-08-21 11:50:00,94.6,94.71,94.6,94.71,25400.0,71.2705,71.3534,71.2705,71.3534,25400.0
2014-08-21 11:55:00,94.71,94.72,94.69,94.7,25400.0,71.3534,71.3609,71.3383,71.3458,25400.0
2014-08-21 12:00:00,94.7,94.71,94.68,94.7,21500.0,71.3458,71.3534,71.3308,71.3458,21500.0
2014-08-21 12:05:00,94.69,94.71,94.62,94.65,49400.0,71.3383,71.3534,71.2856,71.3082,49400.0
2014-08-21 12:10:00,94.65,94.68,94.64,94.65,20800.0,71.3082,71.3308,71.3006,71.3082,20800.0
2014-08-21 12:15:00,94.66,94.7,94.65,94.69,91100.0,71.3157,71.3458,71.3082,71.3383,91100.0
2014-08-21 12:20:00,94.68,94.7,94.68,94.69,22000.0,71.3308,71.3458,71.3308,71.3383,22000.0
2014-08-21 12:25:00,94.69,94.69,94.68,94.69,12200.0,71.3383,71.3383,71.3308,71.3383,12200.0
2014-08-21 12:30:00,94.69,94.7,94.68,94.68,40400.0,71.3383,71.3458,71.3308,71.3308,40400.0
2014-08-21 12:35:00,94.68,94.7,94.68,94.7,23700.0,71.3308,71.3458,71.3308,71.3458,23700.0
2014-08-21 12:40:00,94.7,94.73,94.68,94.71,179800.0,71.3458,71.3684,71.3308,71.3534,179800.0
2014-08-21 12:45:00,94.7,94.7,94.65,94.65,19800.0,71.3458,71.3458,71.3082,71.3082,19800.0
2014-08-21 12:50:00,94.65,94.65,94.62,94.62,21000.0,71.3082,71.3082,71.2856,71.2856,21000.0
2014-08-21 12:55:00,94.63,94.63,94.6,94.61,12400.0,71.2931,71.2931,71.2705,71.278,12400.0
2014-08-21 13:00:00,94.61,94.62,94.6,94.6,11000.0,71.278,71.2856,71.2705,71.2705,11000.0
2014-08-21 13:05:00,94.61,94.63,94.59,94.61,28600.0,71.278,71.2931,71.263,71.278,28600.0
2014-08-21 13:10:00,94.61,94.64,94.61,94.62,10500.0,71.278,71.3006,71.278,71.2856,10500.0
2014-08-21 13:15:00,94.63,94.65,94.63,94.64,9700.0,71.2931,71.3082,71.2931,71.3006,9700.0
2014-08-21 13:20:00,94.64,94.66,94.61,94.62,19300.0,71.3006,71.3157,71.278,71.2856,19300.0
2014-08-21 13:25:00,94.63,94.64,94.6,94.6,16400.0,71.2931,71.3006,71.2705,71.2705,16400.0
2014-08-21 13:30:00,94.6,94.62,94.58,94.59,17200.0,71.2705,71.2856,71.2554,71.263,17200.0
2014-08-21 13:35:00,94.6,94.65,94.58,94.64,25600.0,71.2705,71.3082,71.2554,71.3006,25600.0
2014-08-21 13:40:00,94.64,94.64,94.62,94.63,11400.0,71.3006,71.3006,71.2856,71.2931,11400.0
2014-08-21 13:45:00,94.63,94.63,94.59,94.59,12000.0,71.2931,71.2931,71.263,71.263,12000.0
2014-08-21 13:50:00,94.59,94.61,94.58,94.6,19100.0,71.263,71.278,71.2554,71.2705,19100.0
2014-08-21 13:55:00,94.6,94.63,94.58,94.6,17000.0,71.2705,71.2931,71.2554,71.2705,17000.0
2014-08-21 14:00:00,94.6,94.61,94.56,94.58,20300.0,71.2705,71.278,71.2404,71.2554,20300.0
2014-08-21 14:05:00,94.57,94.59,94.55,94.57,16400.0,71.2479,71.263,71.2328,71.2479,16400.0
2014-08-21 14:10:00,94.58,94.58,94.54,94.55,25200.0,71.2554,71.2554,71.2253,71.2328,25200.0
2014-08-21 14:15:00,94.55,94.55,94.5,94.52,34400.0,71.2328,71.2328,71.1952,71.2102,34400.0
2014-08-21 14:20:00,94.51,94.55,94.5,94.54,16000.0,71.2027,71.2328,71.1952,71.2253,16000.0
2014-08-21 14:25:00,94.54,94.56,94.52,94.54,15800.0,71.2253,71.2404,71.2102,71.2253,15800.0
2014-08-21 14:30:00,94.54,94.59,94.54,94.57,10900.0,71.2253,71.263,71.2253,71.2479,10900.0
2014-08-21 14:35:00,94.58,94.62,94.58,94.6,29500.0,71.2554,71.2856,71.2554,71.2705,29500.0
2014-08-21 14:40:00,94.6,94.6,94.56,94.56,22700.0,71.2705,71.2705,71.2404,71.2404,22700.0
2014-08-21 14:45:00,94.55,94.57,94.51,94.52,32300.0,71.2328,71.2479,71.2027,71.2102,32300.0
2014-08-21 14:50:00,94.52,94.56,94.52,94.53,21000.0,71.2102,71.2404,71.2102,71.2178,21000.0
2014-08-21 14:55:00,94.54,94.54,94.51,94.51,32100.0,71.2253,71.2253,71.2027,71.2027,32100.0
2014-08-21 15:00:00,94.51,94.55,94.51,94.52,28300.0,71.2027,71.2328,71.2027,71.2102,28300.0
2014-08-21 15:05:00,94.51,94.53,94.51,94.52,20400.0,71.2027,71.2178,71.2027,71.2102,20400.0
2014-08-21 15:10:00,94.52,94.53,94.51,94.51,29400.0,71.2102,71.2178,71.2027,71.2027,29400.0
2014-08-21 15:15:00,94.51,94.58,94.5,94.57,61000.0,71.2027,71.2554,71.1952,71.2479,61000.0
2014-08-21 15:20:00,94.56,94.64,94.54,94.63,50000.0,71.2404,71.3006,71.2253,71.2931,50000.0
2014-08-21 15:25:00,94.63,94.66,94.61,94.65,50200.0,71.2931,71.3157,71.278,71.3082,50200.0
2014-08-21 15:30:00,94.65,94.66,94.59,94.61,94100.0,71.3082,71.3157,71.263,71.278,94100.0
2014-08-21 15:35:00,94.6,94.6,94.56,94.59,58200.0,71.2705,71.2705,71.2404,71.263,58200.0
2014-08-21 15:40:00,94.6,94.61,94.55,94.59,90700.0,71.2705,71.278,71.2328,71.263,90700.0
2014-08-21 15:45:00,94.59,94.6,94.55,94.59,80900.0,71.263,71.2705,71.2328,71.263,80900.0
2014-08-21 15:50:00,94.59,94.59,94.55,94.55,130800.0,71.263,71.263,71.2328,71.2328,130800.0
2014-08-21 15:55:00,94.56,94.56,94.5,94.54,204100.0,71.2404,71.2404,71.1952,71.2253,204100.0
2014-08-22 09:30:00,94.53,94.64,94.5,94.57,166100.0,71.2178,71.3006,71.1952,71.2479,166100.0
2014-08-22 09:35:00,94.61,94.79,94.56,94.79,61600.0,71.278,71.4136,71.2404,71.4136,61600.0
2014-08-22 09:40:00,94.8,94.83,94.66,94.73,38000.0,71.4212,71.4438,71.3157,71.3684,38000.0
2014-08-22 09:45:00,94.73,94.8,94.69,94.8,54100.0,71.3684,71.4212,71.3383,71.4212,54100.0
2014-08-22 09:50:00,94.78,94.79,94.73,94.74,44100.0,71.4061,71.4136,71.3684,71.376,44100.0
2014-08-22 09:55:00,94.74,94.8,94.67,94.79,43100.0,71.376,71.4212,71.3232,71.4136,43100.0
2014-08-22 10:00:00,94.79,94.82,94.74,94.78,86700.0,71.4136,71.4362,71.376,71.4061,86700.0
2014-08-22 10:05:00,94.78,94.86,94.78,94.83,68600.0,71.4061,71.4664,71.4061,71.4438,68600.0
2014-08-22 10:10:00,94.83,94.84,94.76,94.77,74700.0,71.4438,71.4513,71.391,71.3986,74700.0
2014-08-22 10:15:00,94.77,94.79,94.71,94.71,37200.0,71.3986,71.4136,71.3534,71.3534,37200.0
2014-08-22 10:20:00,94.71,94.76,94.68,94.75,75400.0,71.3534,71.391,71.3308,71.3835,75400.0
2014-08-22 10:25:00,94.75,94.76,94.69,94.73,32400.0,71.3835,71.391,71.3383,71.3684,32400.0
2014-08-22 10:30:00,94.72,94.74,94.66,94.67,49000.0,71.3609,71.376,71.3157,71.3232,49000.0
2014-08-22 10:35:00,94.67,94.67,94.55,94.57,33400.0,71.3232,71.3232,71.2328,71.2479,33400.0
2014-08-22 10:40:00,94.56,94.61,94.56,94.57,29100.0,71.2404,71.278,71.2404,71.2479,29100.0
2014-08-22 10:45:00,94.57,94.67,94.56,94.64,25100.0,71.2479,71.3232,71.2404,71.3006,25100.0
2014-08-22 10:50:00,94.65,94.67,94.59,94.62,27600.0,71.3082,71.3232,71.263,71.2856,27600.0
2014-08-22 10:55:00,94.61,94.64,94.56,94.58,58000.0,71.278,71.3006,71.2404,71.2554,58000.0
2014-08-22 11:00:00,94.58,94.62,94.53,94.61,23700.0,71.2554,71.2856,71.2178,71.278,23700.0
2014-08-22 11:05:00,94.61,94.7,94.55,94.7,52700.0,71.278,71.3458,71.2328,71.3458,52700.0
2014-08-22 11:10:00,94.71,94.71,94.62,94.68,18300.0,71.3534,71.3534,71.2856,71.3308,18300.0
2014-08-22 11:15:00,94.65,94.69,94.61,94.64,42500.0,71.3082,71.3383,71.278,71.3006,42500.0
2014-08-22 11:20:00,94.64,94.69,94.62,94.63,44100.0,71.3006,71.3383,71.2856,71.2931,44100.0
2014-08-22 11:25:00,94.64,94.67,94.6,94.61,21400.0,71.3006,71.3232,71.2705,71.278,21400.0
2014-08-22 11:30:00,94.6,94.68,94.57,94.57,23000.0,71.2705,71.3308,71.2479,71.2479,23000.0
2014-08-22 11:35:00,94.57,94.57,94.48,94.48,83400.0,71.2479,71.2479,71.1801,71.1801,83400.0
2014-08-22 11:40:00,94.48,94.49,94.42,94.43,27200.0,71.1801,71.1876,71.1349,71.1424,27200.0
2014-08-22 11:45:00,94.42,94.45,94.41,94.42,20900.0,71.1349,71.1575,71.1274,71.1349,20900.0
2014-08-22 11:50:00,94.42,94.44,94.38,94.41,31900.0,71.1349,71.15,71.1047,71.1274,31900.0
2014-08-22 11:55:00,94.42,94.47,94.41,94.44,19200.0,71.1349,71.1726,71.1274,71.15,19200.0
2014-08-22 12:00:00,94.44,94.47,94.41,94.42,22500.0,71.15,71.1726,71.1274,71.1349,22500.0
2014-08-22 12:05:00,94.43,94.44,94.36,94.4,26400.0,71.1424,71.15,71.0897,71.1198,26400.0
2014-08-22 12:10:00,94.4,94.41,94.35,94.38,16100.0,71.1198,71.1274,71.0821,71.1047,16100.0
2014-08-22 12:15:00,94.38,94.41,94.36,94.39,16900.0,71.1047,71.1274,71.0897,71.1123,16900.0
2014-08-22 12:20:00,94.39,94.45,94.39,94.43,21300.0,71.1123,71.1575,71.1123,71.1424,21300.0
2014-08-22 12:25:00,94.42,94.44,94.39,94.42,30700.0,71.1349,71.15,71.1123,71.1349,30700.0
2014-08-22 12:30:00,94.42,94.46,94.42,94.45,27000.0,71.1349,71.165,71.1349,71.1575,27000.0
2014-08-22 12:35:00,94.45,94.5,94.45,94.48,18000.0,71.1575,71.1952,71.1575,71.1801,18000.0
2014-08-22 12:40:00,94.47,94.48,94.43,94.44,14100.0,71.1726,71.1801,71.1424,71.15,14100.0
2014-08-22 12:45:00,94.44,94.44,94.39,94.42,21300.0,71.15,71.15,71.1123,71.1349,21300.0
2014-08-22 12:50:00,94.42,94.44,94.41,94.44,12600.0,71.1349,71.15,71.1274,71.15,12600.0
2014-08-22 12:55:00,94.44,94.46,94.43,94.43,13200.0,71.15,71.165,71.1424,71.1424,13200.0
2014-08-22 13:00:00,94.43,94.44,94.41,94.42,10700.0,71.1424,71.15,71.1274,71.1349,10700.0
2014-08-22 13:05:00,94.41,94.45,94.4,94.44,18100.0,71.1274,71.1575,71.1198,71.15,18100.0
2014-08-22 13:10:00,94.44,94.54,94.43,94.53,24000.0,71.15,71.2253,71.1424,71.2178,24000.0
2014-08-22 13:15:00,94.53,94.53,94.5,94.51,13900.0,71.2178,71.2178,71.1952,71.2027,13900.0
2014-08-22 13:20:00,94.51,94.53,94.5,94.52,15500.0,71.2027,71.2178,71.1952,71.2102,15500.0
2014-08-22 13:25:00,94.52,94.55,94.5,94.55,21900.0,71.2102,71.2328,71.1952,71.2328,21900.0
2014-08-22 13:30:00,94.55,94.61,94.54,94.59,17000.0,71.2328,71.278,71.2253,71.263,17000.0
2014-08-22 13:35:00,94.59,94.61,94.53,94.53,16200.0,71.263,71.278,71.2178,71.2178,16200.0
2014-08-22 13:40:00,94.54,94.58,94.53,94.57,11800.0,71.2253,71.2554,71.2178,71.2479,11800.0
2014-08-22 13:45:00,94.57,94.6,94.51,94.53,32800.0,71.2479,71.2705,71.2027,71.2178,32800.0
2014-08-22 13:50:00,94.54,94.56,94.5,94.5,34100.0,71.2253,71.2404,71.1952,71.1952,34100.0
2014-08-22 13:55:00,94.5,94.53,94.45,94.45,21500.0,71.1952,71.2178,71.1575,71.1575,21500.0
2014-08-22 14:00:00,94.45,94.45,94.4,94.4,20000.0,71.1575,71.1575,71.1198,71.1198,20000.0
2014-08-22 14:05:00,94.4,94.43,94.38,94.42,21600.0,71.1198,71.1424,71.1047,71.1349,21600.0
2014-08-22 14:10:00,94.42,94.44,94.38,94.4,23000.0,71.1349,71.15,71.1047,71.1198,23000.0
2014-08-22 14:15:00,94.39,94.41,94.37,94.37,24100.0,71.1123,71.1274,71.0972,71.0972,24100.0
2014-08-22 14:20:00,94.37,94.39,94.35,94.36,31600.0,71.0972,71.1123,71.0821,71.0897,31600.0
2014-08-22 14:25:00,94.36,94.39,94.36,94.36,20100.0,71.0897,71.1123,71.0897,71.0897,20100.0
2014-08-22 14:30:00,94.35,94.38,94.31,94.37,29300.0,71.0821,71.1047,71.052,71.0972,29300.0
2014-08-22 14:35:00,94.36,94.36,94.29,94.31,39000.0,71.0897,71.0897,71.0369,71.052,39000.0
2014-08-22 14:40:00,94.31,94.34,94.27,94.34,26100.0,71.052,71.0746,71.0219,71.0746,26100.0
2014-08-22 14:45:00,94.34,94.34,94.31,94.33,16300.0,71.0746,71.0746,71.052,71.0671,16300.0
2014-08-22 14:50:00,94.34,94.38,94.33,94.33,24800.0,71.0746,71.1047,71.0671,71.0671,24800.0
2014-08-22 14:55:00,94.33,94.4,94.32,94.37,40300.0,71.0671,71.1198,71.0595,71.0972,40300.0
2014-08-22 15:00:00,94.37,94.39,94.35,94.36,29600.0,71.0972,71.1123,71.0821,71.0897,29600.0
2014-08-22 15:05:00,94.35,94.44,94.32,94.43,43500.0,71.0821,71.15,71.0595,71.1424,43500.0
2014-08-22 15:10:00,94.43,94.45,94.43,94.43,19500.0,71.1424,71.1575,71.1424,71.1424,19500.0
2014-08-22 15:15:00,94.44,94.46,94.41,94.44,33500.0,71.15,71.165,71.1274,71.15,33500.0
2014-08-22 15:20:00,94.44,94.44,94.37,94.4,35400.0,71.15,71.15,71.0972,71.1198,35400.0
2014-08-22 15:25:00,94.4,94.42,94.38,94.38,17800.0,71.1198,71.1349,71.1047,71.1047,17800.0
2014-08-22 15:30:00,94.39,94.42,94.37,94.41,27600.0,71.1123,71.1349,71.0972,71.1274,27600.0
2014-08-22 15:35:00,94.42,94.42,94.39,94.4,40100.0,71.1349,71.1349,71.1123,71.1198,40100.0
2014-08-22 15:40:00,94.4,94.46,94.39,94.4,88000.0,71.1198,71.165,71.1123,71.1198,88000.0
2014-08-22 15:45:00,94.39,94.42,94.36,94.41,119000.0,71.1123,71.1349,71.0897,71.1274,119000.0
2014-08-22 15:50:00,94.4,94.44,94.4,94.43,89300.0,71.1198,71.15,71.1198,71.1424,89300.0
2014-08-22 15:55:00,94.44,94.46,94.43,94.45,118300.0,71.15,71.165,71.1424,71.1575,118300.0
2014-08-25 09:30:00,94.85,95.37,94.85,95.12,275900.0,71.4588,71.8506,71.4588,71.6623,275900.0
2014-08-25 09:35:00,95.12,95.13,94.81,94.84,41900.0,71.6623,71.6698,71.4287,71.4513,41900.0
2014-08-25 09:40:00,94.82,94.87,94.7,94.75,45300.0,71.4362,71.4739,71.3458,71.3835,45300.0
2014-08-25 09:45:00,94.75,94.81,94.68,94.77,68300.0,71.3835,71.4287,71.3308,71.3986,68300.0
2014-08-25 09:50:00,94.78,94.82,94.64,94.65,39900.0,71.4061,71.4362,71.3006,71.3082,39900.0
2014-08-25 09:55:00,94.64,94.7,94.57,94.66,32700.0,71.3006,71.3458,71.2479,71.3157,32700.0
2014-08-25 10:00:00,94.66,94.88,94.64,94.88,37200.0,71.3157,71.4814,71.3006,71.4814,37200.0
2014-08-25 10:05:00,94.88,94.94,94.8,94.92,74600.0,71.4814,71.5266,71.4212,71.5116,74600.0
2014-08-25 10:10:00,94.92,94.92,94.82,94.88,44600.0,71.5116,71.5116,71.4362,71.4814,44600.0
2014-08-25 10:15:00,94.88,94.91,94.81,94.83,41200.0,71.4814,71.504,71.4287,71.4438,41200.0
2014-08-25 10:20:00,94.82,94.86,94.75,94.75,27400.0,71.4362,71.4664,71.3835,71.3835,27400.0
2014-08-25 10:25:00,94.74,94.74,94.63,94.68,43500.0,71.376,71.376,71.2931,71.3308,43500.0
2014-08-25 10:30:00,94.67,94.7,94.63,94.67,23000.0,71.3232,71.3458,71.2931,71.3232,23000.0
2014-08-25 10:35:00,94.66,94.67,94.63,94.66,25800.0,71.3157,71.3232,71.2931,71.3157,25800.0
2014-08-25 10:40:00,94.65,94.7,94.63,94.68,28900.0,71.3082,71.3458,71.2931,71.3308,28900.0
2014-08-25 10:45:00,94.67,94.74,94.66,94.66,22700.0,71.3232,71.376,71.3157,71.3157,22700.0
2014-08-25 10:50:00,94.66,94.69,94.65,94.67,29500.0,71.3157,71.3383,71.3082,71.3232,29500.0
2014-08-25 10:55:00,94.67,94.68,94.6,94.6,58100.0,71.3232,71.3308,71.2705,71.2705,58100.0
2014-08-25 11:00:00,94.61,94.7,94.6,94.68,31700.0,71.278,71.3458,71.2705,71.3308,31700.0
2014-08-25 11:05:00,94.69,94.72,94.66,94.68,22500.0,71.3383,71.3609,71.3157,71.3308,22500.0
2014-08-25 11:10:00,94.68,94.68,94.6,94.6,43000.0,71.3308,71.3308,71.2705,71.2705,43000.0
2014-08-25 11:15:00,94.6,94.64,94.6,94.61,20600.0,71.2705,71.3006,71.2705,71.278,20600.0
2014-08-25 11:20:00,94.61,94.66,94.6,94.64,28400.0,71.278,71.3157,71.2705,71.3006,28400.0
2014-08-25 11:25:00,94.64,94.7,94.63,94.69,29200.0,71.3006,71.3458,71.2931,71.3383,29200.0
2014-08-25 11:30:00,94.68,94.7,94.64,94.69,22300.0,71.3308,71.3458,71.3006,71.3383,22300.0
2014-08-25 11:35:00,94.68,94.69,94.61,94.64,39300.0,71.3308,71.3383,71.278,71.3006,39300.0
2014-08-25 11:40:00,94.65,94.67,94.61,94.62,20500.0,71.3082,71.3232,71.278,71.2856,20500.0
2014-08-25 11:45:00,94.63,94.63,94.55,94.56,38900.0,71.2931,71.2931,71.2328,71.2404,38900.0
2014-08-25 11:50:00,94.56,94.62,94.55,94.6,35900.0,71.2404,71.2856,71.2328,71.2705,35900.0
2014-08-25 11:55:00,94.6,94.7,94.58,94.7,42100.0,71.2705,71.3458,71.2554,71.3458,42100.0
2014-08-25 12:00:00,94.7,94.74,94.68,94.73,28700.0,71.3458,71.376,71.3308,71.3684,28700.0
2014-08-25 12:05:00,94.72,94.73,94.68,94.68,29100.0,71.3609,71.3684,71.3308,71.3308,29100.0
2014-08-25 12:10:00,94.67,94.7,94.66,94.69,33600.0,71.3232,71.3458,71.3157,71.3383,33600.0
2014-08-25 12:15:00,94.7,94.74,94.67,94.74,39100.0,71.3458,71.376,71.3232,71.376,39100.0
2014-08-25 12:20:00,94.73,94.74,94.65,94.65,39200.0,71.3684,71.376,71.3082,71.3082,39200.0
2014-08-25 12:25:00,94.67,94.68,94.63,94.65,14600.0,71.3232,71.3308,71.2931,71.3082,14600.0
2014-08-25 12:30:00,94.67,94.73,94.65,94.72,70400.0,71.3232,71.3684,71.3082,71.3609,70400.0
2014-08-25 12:35:00,94.72,94.74,94.69,94.7,23900.0,71.3609,71.376,71.3383,71.3458,23900.0
2014-08-25 12:40:00,94.7,94.73,94.67,94.73,9600.0,71.3458,71.3684,71.3232,71.3684,9600.0
2014-08-25 12:45:00,94.73,94.74,94.68,94.7,13500.0,71.3684,71.376,71.3308,71.3458,13500.0
2014-08-25 12:50:00,94.7,94.7,94.63,94.64,31500.0,71.3458,71.3458,71.2931,71.3006,31500.0
2014-08-25 12:55:00,94.64,94.66,94.62,94.63,16800.0,71.3006,71.3157,71.2856,71.2931,16800.0
2014-08-25 13:00:00,94.62,94.62,94.58,94.61,27900.0,71.2856,71.2856,71.2554,71.278,27900.0
2014-08-25 13:05:00,94.62,94.66,94.61,94.63,14500.0,71.2856,71.3157,71.278,71.2931,14500.0
2014-08-25 13:10:00,94.64,94.66,94.63,94.66,21900.0,71.3006,71.3157,71.2931,71.3157,21900.0
2014-08-25 13:15:00,94.67,94.72,94.66,94.69,22900.0,71.3232,71.3609,71.3157,71.3383,22900.0
2014-08-25 13:20:00,94.7,94.73,94.67,94.71,33000.0,71.3458,71.3684,71.3232,71.3534,33000.0
2014-08-25 13:25:00,94.72,94.74,94.71,94.73,8900.0,71.3609,71.376,71.3534,71.3684,8900.0
2014-08-25 13:30:00,94.74,94.78,94.72,94.77,20800.0,71.376,71.4061,71.3609,71.3986,20800.0
2014-08-25 13:35:00,94.77,94.78,94.7,94.71,37300.0,71.3986,71.4061,71.3458,71.3534,37300.0
2014-08-25 13:40:00,94.71,94.76,94.69,94.76,35500.0,71.3534,71.391,71.3383,71.391,35500.0
2014-08-25 13:45:00,94.76,94.76,94.69,94.69,13900.0,71.391,71.391,71.3383,71.3383,13900.0
2014-08-25 13:50:00,94.69,94.74,94.69,94.72,32500.0,71.3383,71.376,71.3383,71.3609,32500.0
2014-08-25 13:55:00,94.71,94.71,94.69,94.7,15800.0,71.3534,71.3534,71.3383,71.3458,15800.0
2014-08-25 14:00:00,94.7,94.73,94.68,94.69,19700.0,71.3458,71.3684,71.3308,71.3383,19700.0
2014-08-25 14:05:00,94.69,94.71,94.64,94.67,43300.0,71.3383,71.3534,71.3006,71.3232,43300.0
2014-08-25 14:10:00,94.67,94.68,94.59,94.6,64500.0,71.3232,71.3308,71.263,71.2705,64500.0
2014-08-25 14:15:00,94.6,94.6,94.53,94.54,73500.0,71.2705,71.2705,71.2178,71.2253,73500.0
2014-08-25 14:20:00,94.54,94.55,94.44,94.44,141200.0,71.2253,71.2328,71.15,71.15,141200.0
2014-08-25 14:25:00,94.44,94.49,94.42,94.45,62800.0,71.15,71.1876,71.1349,71.1575,62800.0
2014-08-25 14:30:00,94.44,94.49,94.43,94.45,69100.0,71.15,71.1876,71.1424,71.1575,69100.0
2014-08-25 14:35:00,94.44,94.48,94.43,94.47,49200.0,71.15,71.1801,71.1424,71.1726,49200.0
2014-08-25 14:40:00,94.47,94.5,94.43,94.44,94800.0,71.1726,71.1952,71.1424,71.15,94800.0
2014-08-25 14:45:00,94.45,94.46,94.44,94.45,37600.0,71.1575,71.165,71.15,71.1575,37600.0
2014-08-25 14:50:00,94.45,94.47,94.44,94.46,33100.0,71.1575,71.1726,71.15,71.165,33100.0
2014-08-25 14:55:00,94.47,94.48,94.45,94.46,57900.0,71.1726,71.1801,71.1575,71.165,57900.0
2014-08-25 15:00:00,94.45,94.48,94.44,94.48,68000.0,71.1575,71.1801,71.15,71.1801,68000.0
2014-08-25 15:05:00,94.47,94.48,94.45,94.48,74500.0,71.1726,71.1801,71.1575,71.1801,74500.0
2014-08-25 15:10:00,94.47,94.48,94.44,94.46,72800.0,71.1726,71.1801,71.15,71.165,72800.0
2014-08-25 15:15:00,94.46,94.47,94.43,94.44,57100.0,71.165,71.1726,71.1424,71.15,57100.0
2014-08-25 15:20:00,94.44,94.46,94.41,94.45,60000.0,71.15,71.165,71.1274,71.1575,60000.0
2014-08-25 15:25:00,94.45,94.45,94.41,94.43,69400.0,71.1575,71.1575,71.1274,71.1424,69400.0
2014-08-25 15:30:00,94.44,94.48,94.42,94.47,95200.0,71.15,71.1801,71.1349,71.1726,95200.0
2014-08-25 15:35:00,94.48,94.5,94.44,94.44,102100.0,71.1801,71.1952,71.15,71.15,102100.0
2014-08-25 15:40:00,94.45,94.45,94.43,94.44,42300.0,71.1575,71.1575,71.1424,71.15,42300.0
2014-08-25 15:45:00,94.44,94.48,94.43,94.44,87700.0,71.15,71.1801,71.1424,71.15,87700.0
2014-08-25 15:50:00,94.45,94.47,94.43,94.44,112300.0,71.1575,71.1726,71.1424,71.15,112300.0
2014-08-25 15:55:00,94.44,94.46,94.43,94.44,199500.0,71.15,71.165,71.1424,71.15,199500.0
2014-08-26 09:30:00,94.39,94.48,94.34,94.42,197200.0,71.1123,71.1801,71.0746,71.1349,197200.0
2014-08-26 09:35:00,94.44,94.51,94.37,94.47,68100.0,71.15,71.2027,71.0972,71.1726,68100.0
2014-08-26 09:40:00,94.47,94.53,94.4,94.41,71700.0,71.1726,71.2178,71.1198,71.1274,71700.0
2014-08-26 09:45:00,94.41,94.41,94.27,94.34,97300.0,71.1274,71.1274,71.0219,71.0746,97300.0
2014-08-26 09:50:00,94.34,94.39,94.3,94.36,72700.0,71.0746,71.1123,71.0445,71.0897,72700.0
2014-08-26 09:55:00,94.36,94.41,94.32,94.33,68900.0,71.0897,71.1274,71.0595,71.0671,68900.0
2014-08-26 10:00:00,94.32,94.38,94.3,94.31,56400.0,71.0595,71.1047,71.0445,71.052,56400.0
2014-08-26 10:05:00,94.3,94.37,94.26,94.36,52000.0,71.0445,71.0972,71.0143,71.0897,52000.0
2014-08-26 10:10:00,94.35,94.37,94.28,94.37,53000.0,71.0821,71.0972,71.0294,71.0972,53000.0
2014-08-26 10:15:00,94.37,94.41,94.34,94.34,107700.0,71.0972,71.1274,71.0746,71.0746,107700.0
2014-08-26 10:20:00,94.34,94.41,94.31,94.36,64200.0,71.0746,71.1274,71.052,71.0897,64200.0
2014-08-26 10:25:00,94.36,94.45,94.36,94.45,40300.0,71.0897,71.1575,71.0897,71.1575,40300.0
2014-08-26 10:30:00,94.44,94.48,94.41,94.46,68600.0,71.15,71.1801,71.1274,71.165,68600.0
2014-08-26 10:35:00,94.47,94.47,94.41,94.43,50800.0,71.1726,71.1726,71.1274,71.1424,50800.0
2014-08-26 10:40:00,94.43,94.47,94.41,94.45,48200.0,71.1424,71.1726,71.1274,71.1575,48200.0
2014-08-26 10:45:00,94.45,94.52,94.45,94.5,43900.0,71.1575,71.2102,71.1575,71.1952,43900.0
2014-08-26 10:50:00,94.51,94.64,94.5,94.64,70600.0,71.2027,71.3006,71.1952,71.3006,70600.0
2014-08-26 10:55:00,94.63,94.65,94.61,94.62,46800.0,71.2931,71.3082,71.278,71.2856,46800.0
2014-08-26 11:00:00,94.63,94.7,94.62,94.66,53300.0,71.2931,71.3458,71.2856,71.3157,53300.0
2014-08-26 11:05:00,94.66,94.75,94.66,94.73,78800.0,71.3157,71.3835,71.3157,71.3684,78800.0
2014-08-26 11:10:00,94.73,94.77,94.6,94.75,163100.0,71.3684,71.3986,71.2705,71.3835,163100.0
2014-08-26 11:15:00,94.76,94.79,94.7,94.7,30300.0,71.391,71.4136,71.3458,71.3458,30300.0
2014-08-26 11:20:00,94.7,94.71,94.64,94.64,29000.0,71.3458,71.3534,71.3006,71.3006,29000.0
2014-08-26 11:25:00,94.64,94.64,94.56,94.59,44900.0,71.3006,71.3006,71.2404,71.263,44900.0
2014-08-26 11:30:00,94.58,94.58,94.51,94.51,32300.0,71.2554,71.2554,71.2027,71.2027,32300.0
2014-08-26 11:35:00,94.51,94.52,94.46,94.52,66300.0,71.2027,71.2102,71.165,71.2102,66300.0
2014-08-26 11:40:00,94.52,94.52,94.43,94.45,47100.0,71.2102,71.2102,71.1424,71.1575,47100.0
2014-08-26 11:45:00,94.45,94.46,94.42,94.43,52600.0,71.1575,71.165,71.1349,71.1424,52600.0
2014-08-26 11:50:00,94.42,94.47,94.41,94.44,47600.0,71.1349,71.1726,71.1274,71.15,47600.0
2014-08-26 11:55:00,94.44,94.45,94.35,94.41,71300.0,71.15,71.1575,71.0821,71.1274,71300.0
2014-08-26 12:00:00,94.4,94.47,94.4,94.44,45200.0,71.1198,71.1726,71.1198,71.15,45200.0
2014-08-26 12:05:00,94.45,94.5,94.45,94.47,21900.0,71.1575,71.1952,71.1575,71.1726,21900.0
2014-08-26 12:10:00,94.46,94.5,94.45,94.48,20100.0,71.165,71.1952,71.1575,71.1801,20100.0
2014-08-26 12:15:00,94.49,94.5,94.45,94.45,18700.0,71.1876,71.1952,71.1575,71.1575,18700.0
2014-08-26 12:20:00,94.46,94.53,94.45,94.51,50200.0,71.165,71.2178,71.1575,71.2027,50200.0
2014-08-26 12:25:00,94.51,94.53,94.45,94.46,42800.0,71.2027,71.2178,71.1575,71.165,42800.0
2014-08-26 12:30:00,94.47,94.47,94.45,94.45,14200.0,71.1726,71.1726,71.1575,71.1575,14200.0
2014-08-26 12:35:00,94.45,94.46,94.44,94.45,26600.0,71.1575,71.165,71.15,71.1575,26600.0
2014-08-26 12:40:00,94.44,94.49,94.43,94.43,40700.0,71.15,71.1876,71.1424,71.1424,40700.0
2014-08-26 12:45:00,94.42,94.46,94.41,94.46,79700.0,71.1349,71.165,71.1274,71.165,79700.0
2014-08-26 12:50:00,94.46,94.46,94.4,94.4,30300.0,71.165,71.165,71.1198,71.1198,30300.0
2014-08-26 12:55:00,94.41,94.45,94.4,94.41,20300.0,71.1274,71.1575,71.1198,71.1274,20300.0
2014-08-26 13:00:00,94.41,94.42,94.33,94.33,37000.0,71.1274,71.1349,71.0671,71.0671,37000.0
2014-08-26 13:05:00,94.33,94.36,94.31,94.32,17400.0,71.0671,71.0897,71.052,71.0595,17400.0
2014-08-26 13:10:00,94.32,94.37,94.31,94.36,30100.0,71.0595,71.0972,71.052,71.0897,30100.0
2014-08-26 13:15:00,94.36,94.42,94.35,94.38,26000.0,71.0897,71.1349,71.0821,71.1047,26000.0
2014-08-26 13:20:00,94.37,94.39,94.34,94.39,20600.0,71.0972,71.1123,71.0746,71.1123,20600.0
2014-08-26 13:25:00,94.38,94.4,94.34,94.34,47400.0,71.1047,71.1198,71.0746,71.0746,47400.0
2014-08-26 13:30:00,94.35,94.35,94.31,94.31,32900.0,71.0821,71.0821,71.052,71.052,32900.0
2014-08-26 13:35:00,94.31,94.31,94.26,94.27,57200.0,71.052,71.052,71.0143,71.0219,57200.0
2014-08-26 13:40:00,94.27,94.28,94.26,94.27,29900.0,71.0219,71.0294,71.0143,71.0219,29900.0
2014-08-26 13:45:00,94.27,94.29,94.27,94.28,37900.0,71.0219,71.0369,71.0219,71.0294,37900.0
2014-08-26 13:50:00,94.28,94.28,94.21,94.21,66200.0,71.0294,71.0294,70.9767,70.9767,66200.0
2014-08-26 13:55:00,94.22,94.23,94.19,94.19,62400.0,70.9842,70.9917,70.9616,70.9616,62400.0
2014-08-26 14:00:00,94.19,94.22,94.19,94.21,29000.0,70.9616,70.9842,70.9616,70.9767,29000.0
2014-08-26 14:05:00,94.2,94.21,94.13,94.16,65800.0,70.9691,70.9767,70.9164,70.939,65800.0
2014-08-26 14:10:00,94.17,94.23,94.16,94.23,38600.0,70.9465,70.9917,70.939,70.9917,38600.0
2014-08-26 14:15:00,94.23,94.29,94.22,94.28,41600.0,70.9917,71.0369,70.9842,71.0294,41600.0
2014-08-26 14:20:00,94.28,94.29,94.23,94.23,57400.0,71.0294,71.0369,70.9917,70.9917,57400.0
2014-08-26 14:25:00,94.23,94.26,94.22,94.25,56400.0,70.9917,71.0143,70.9842,71.0068,56400.0
2014-08-26 14:30:00,94.26,94.26,94.2,94.2,27900.0,71.0143,71.0143,70.9691,70.9691,27900.0
2014-08-26 14:35:00,94.2,94.21,94.19,94.19,23400.0,70.9691,70.9767,70.9616,70.9616,23400.0
2014-08-26 14:40:00,94.18,94.2,94.17,94.17,37700.0,70.9541,70.9691,70.9465,70.9465,37700.0
2014-08-26 14:45:00,94.17,94.18,94.15,94.15,27400.0,70.9465,70.9541,70.9315,70.9315,27400.0
2014-08-26 14:50:00,94.15,94.21,94.15,94.2,83600.0,70.9315,70.9767,70.9315,70.9691,83600.0
2014-08-26 14:55:00,94.21,94.22,94.19,94.2,42000.0,70.9767,70.9842,70.9616,70.9691,42000.0
2014-08-26 15:00:00,94.2,94.21,94.18,94.2,61700.0,70.9691,70.9767,70.9541,70.9691,61700.0
2014-08-26 15:05:00,94.2,94.22,94.19,94.19,24800.0,70.9691,70.9842,70.9616,70.9616,24800.0
2014-08-26 15:10:00,94.19,94.19,94.15,94.15,56500.0,70.9616,70.9616,70.9315,70.9315,56500.0
2014-08-26 15:15:00,94.16,94.18,94.14,94.14,130500.0,70.939,70.9541,70.9239,70.9239,130500.0
2014-08-26 15:20:00,94.14,94.16,94.14,94.14,48000.0,70.9239,70.939,70.9239,70.9239,48000.0
2014-08-26 15:25:00,94.15,94.16,94.08,94.11,87900.0,70.9315,70.939,70.8787,70.9013,87900.0
2014-08-26 15:30:00,94.11,94.14,94.09,94.09,78600.0,70.9013,70.9239,70.8863,70.8863,78600.0
2014-08-26 15:35:00,94.1,94.11,94.06,94.06,80000.0,70.8938,70.9013,70.8637,70.8637,80000.0
2014-08-26 15:40:00,94.07,94.1,94.06,94.06,107300.0,70.8712,70.8938,70.8637,70.8637,107300.0
2014-08-26 15:45:00,94.07,94.1,94.05,94.1,119700.0,70.8712,70.8938,70.8561,70.8938,119700.0
2014-08-26 15:50:00,94.1,94.11,94.06,94.06,195900.0,70.8938,70.9013,70.8637,70.8637,195900.0
2014-08-26 15:55:00,94.06,94.11,94.05,94.1,274600.0,70.8637,70.9013,70.8561,70.8938,274600.0
2014-08-27 09:30:00,94.23,94.38,94.16,94.2,165400.0,70.9917,71.1047,70.939,70.9691,165400.0
2014-08-27 09:35:00,94.16,94.21,94.03,94.08,80800.0,70.939,70.9767,70.8411,70.8787,80800.0
2014-08-27 09:40:00,94.09,94.12,94.04,94.09,51300.0,70.8863,70.9089,70.8486,70.8863,51300.0
2014-08-27 09:45:00,94.09,94.14,94.08,94.1,39700.0,70.8863,70.9239,70.8787,70.8938,39700.0
2014-08-27 09:50:00,94.1,94.11,94.04,94.09,51100.0,70.8938,70.9013,70.8486,70.8863,51100.0
2014-08-27 09:55:00,94.09,94.11,94.05,94.06,53200.0,70.8863,70.9013,70.8561,70.8637,53200.0
2014-08-27 10:00:00,94.05,94.06,94.02,94.03,61200.0,70.8561,70.8637,70.8335,70.8411,61200.0
2014-08-27 10:05:00,94.03,94.04,93.85,93.87,189900.0,70.8411,70.8486,70.7055,70.7205,189900.0
2014-08-27 10:10:00,93.87,93.88,93.81,93.82,60300.0,70.7205,70.7281,70.6753,70.6829,60300.0
2014-08-27 10:15:00,93.83,93.87,93.81,93.84,59000.0,70.6904,70.7205,70.6753,70.6979,59000.0
2014-08-27 10:20:00,93.84,93.88,93.82,93.83,59100.0,70.6979,70.7281,70.6829,70.6904,59100.0
2014-08-27 10:25:00,93.82,93.83,93.73,93.73,103400.0,70.6829,70.6904,70.615,70.615,103400.0
2014-08-27 10:30:00,93.74,93.75,93.69,93.72,91800.0,70.6226,70.6301,70.5849,70.6075,91800.0
2014-08-27 10:35:00,93.72,93.74,93.67,93.69,51000.0,70.6075,70.6226,70.5698,70.5849,51000.0
2014-08-27 10:40:00,93.7,93.73,93.63,93.66,112300.0,70.5924,70.615,70.5397,70.5623,112300.0
2014-08-27 10:45:00,93.65,93.7,93.63,93.67,60400.0,70.5548,70.5924,70.5397,70.5698,60400.0
2014-08-27 10:50:00,93.66,93.67,93.61,93.63,65000.0,70.5623,70.5698,70.5246,70.5397,65000.0
2014-08-27 10:55:00,93.63,93.68,93.6,93.63,77400.0,70.5397,70.5774,70.5171,70.5397,77400.0
2014-08-27 11:00:00,93.61,93.73,93.61,93.73,53400.0,70.5246,70.615,70.5246,70.615,53400.0
2014-08-27 11:05:00,93.73,93.73,93.68,93.73,43800.0,70.615,70.615,70.5774,70.615,43800.0
2014-08-27 11:10:00,93.72,93.73,93.68,93.69,34900.0,70.6075,70.615,70.5774,70.5849,34900.0
2014-08-27 11:15:00,93.69,93.74,93.68,93.73,90700.0,70.5849,70.6226,70.5774,70.615,90700.0
2014-08-27 11:20:00,93.73,93.73,93.69,93.7,26300.0,70.615,70.615,70.5849,70.5924,26300.0
2014-08-27 11:25:00,93.69,93.74,93.69,93.73,52200.0,70.5849,70.6226,70.5849,70.615,52200.0
2014-08-27 11:30:00,93.72,93.73,93.68,93.7,66400.0,70.6075,70.615,70.5774,70.5924,66400.0
2014-08-27 11:35:00,93.7,93.74,93.69,93.74,81300.0,70.5924,70.6226,70.5849,70.6226,81300.0
2014-08-27 11:40:00,93.74,93.74,93.69,93.72,77300.0,70.6226,70.6226,70.5849,70.6075,77300.0
2014-08-27 11:45:00,93.72,93.85,93.71,93.84,93000.0,70.6075,70.7055,70.6,70.6979,93000.0
2014-08-27 11:50:00,93.85,93.91,93.84,93.9,61400.0,70.7055,70.7507,70.6979,70.7431,61400.0
2014-08-27 11:55:00,93.91,93.96,93.9,93.92,54900.0,70.7507,70.7883,70.7431,70.7582,54900.0
2014-08-27 12:00:00,93.92,94.0,93.91,93.98,56300.0,70.7582,70.8185,70.7507,70.8034,56300.0
2014-08-27 12:05:00,93.99,94.03,93.98,93.98,41200.0,70.8109,70.8411,70.8034,70.8034,41200.0
2014-08-27 12:10:00,93.98,93.98,93.95,93.97,42600.0,70.8034,70.8034,70.7808,70.7959,42600.0
2014-08-27 12:15:00,93.98,94.03,93.98,93.98,45600.0,70.8034,70.8411,70.8034,70.8034,45600.0
2014-08-27 12:20:00,93.98,94.08,93.95,94.08,120000.0,70.8034,70.8787,70.7808,70.8787,120000.0
2014-08-27 12:25:00,94.08,94.12,94.06,94.12,61200.0,70.8787,70.9089,70.8637,70.9089,61200.0
2014-08-27 12:30:00,94.12,94.17,94.12,94.16,58500.0,70.9089,70.9465,70.9089,70.939,58500.0
2014-08-27 12:35:00,94.16,94.19,94.15,94.18,54700.0,70.939,70.9616,70.9315,70.9541,54700.0
2014-08-27 12:40:00,94.19,94.25,94.18,94.23,50200.0,70.9616,71.0068,70.9541,70.9917,50200.0
2014-08-27 12:45:00,94.24,94.35,94.23,94.35,78500.0,70.9993,71.0821,70.9917,71.0821,78500.0
2014-08-27 12:50:00,94.35,94.37,94.34,94.35,35700.0,71.0821,71.0972,71.0746,71.0821,35700.0
2014-08-27 12:55:00,94.35,94.36,94.27,94.27,53000.0,71.0821,71.0897,71.0219,71.0219,53000.0
2014-08-27 13:00:00,94.26,94.26,94.23,94.23,31000.0,71.0143,71.0143,70.9917,70.9917,31000.0
2014-08-27 13:05:00,94.24,94.24,94.13,94.14,18300.0,70.9993,70.9993,70.9164,70.9239,18300.0
2014-08-27 13:10:00,94.13,94.14,94.06,94.07,29700.0,70.9164,70.9239,70.8637,70.8712,29700.0
2014-08-27 13:15:00,94.06,94.21,94.05,94.2,76700.0,70.8637,70.9767,70.8561,70.9691,76700.0
2014-08-27 13:20:00,94.19,94.3,94.19,94.3,53900.0,70.9616,71.0445,70.9616,71.0445,53900.0
2014-08-27 13:25:00,94.29,94.37,94.29,94.36,65100.0,71.0369,71.0972,71.0369,71.0897,65100.0
2014-08-27 13:30:00,94.36,94.37,94.33,94.33,45100.0,71.0897,71.0972,71.0671,71.0671,45100.0
2014-08-27 13:35:00,94.33,94.33,94.29,94.32,73900.0,71.0671,71.0671,71.0369,71.0595,73900.0
2014-08-27 13:40:00,94.32,94.35,94.3,94.33,37000.0,71.0595,71.0821,71.0445,71.0671,37000.0
2014-08-27 13:45:00,94.33,94.34,94.31,94.34,32000.0,71.0671,71.0746,71.052,71.0746,32000.0
2014-08-27 13:50:00,94.34,94.34,94.33,94.34,16100.0,71.0746,71.0746,71.0671,71.0746,16100.0
2014-08-27 13:55:00,94.34,94.34,94.31,94.32,27000.0,71.0746,71.0746,71.052,71.0595,27000.0
2014-08-27 14:00:00,94.31,94.38,94.31,94.37,65100.0,71.052,71.1047,71.052,71.0972,65100.0
2014-08-27 14:05:00,94.37,94.48,94.37,94.48,75700.0,71.0972,71.1801,71.0972,71.1801,75700.0
2014-08-27 14:10:00,94.48,94.48,94.4,94.43,35700.0,71.1801,71.1801,71.1198,71.1424,35700.0
2014-08-27 14:15:00,94.43,94.46,94.38,94.44,53800.0,71.1424,71.165,71.1047,71.15,53800.0
2014-08-27 14:20:00,94.44,94.45,94.44,94.45,30500.0,71.15,71.1575,71.15,71.1575,30500.0
2014-08-27 14:25:00,94.44,94.57,94.43,94.56,120900.0,71.15,71.2479,71.1424,71.2404,120900.0
2014-08-27 14:30:00,94.56,94.57,94.5,94.51,49300.0,71.2404,71.2479,71.1952,71.2027,49300.0
2014-08-27 14:35:00,94.5,94.51,94.42,94.42,38500.0,71.1952,71.2027,71.1349,71.1349,38500.0
2014-08-27 14:40:00,94.43,94.46,94.37,94.46,58600.0,71.1424,71.165,71.0972,71.165,58600.0
2014-08-27 14:45:00,94.45,94.45,94.4,94.43,49400.0,71.1575,71.1575,71.1198,71.1424,49400.0
2014-08-27 14:50:00,94.42,94.43,94.38,94.41,32800.0,71.1349,71.1424,71.1047,71.1274,32800.0
2014-08-27 14:55:00,94.42,94.42,94.35,94.35,50400.0,71.1349,71.1349,71.0821,71.0821,50400.0
2014-08-27 15:00:00,94.35,94.43,94.35,94.42,62300.0,71.0821,71.1424,71.0821,71.1349,62300.0
2014-08-27 15:05:00,94.43,94.44,94.39,94.43,49700.0,71.1424,71.15,71.1123,71.1424,49700.0
2014-08-27 15:10:00,94.43,94.45,94.41,94.44,37900.0,71.1424,71.1575,71.1274,71.15,37900.0
2014-08-27 15:15:00,94.44,94.5,94.41,94.49,137800.0,71.15,71.1952,71.1274,71.1876,137800.0
2014-08-27 15:20:00,94.5,94.57,94.5,94.56,83200.0,71.1952,71.2479,71.1952,71.2404,83200.0
2014-08-27 15:25:00,94.57,94.58,94.55,94.57,73300.0,71.2479,71.2554,71.2328,71.2479,73300.0
2014-08-27 15:30:00,94.56,94.58,94.54,94.54,103600.0,71.2404,71.2554,71.2253,71.2253,103600.0
2014-08-27 15:35:00,94.53,94.63,94.52,94.62,148200.0,71.2178,71.2931,71.2102,71.2856,148200.0
2014-08-27 15:40:00,94.62,94.62,94.58,94.58,94000.0,71.2856,71.2856,71.2554,71.2554,94000.0
2014-08-27 15:45:00,94.59,94.62,94.56,94.56,183300.0,71.263,71.2856,71.2404,71.2404,183300.0
2014-08-27 15:50:00,94.56,94.67,94.56,94.67,258500.0,71.2404,71.3232,71.2404,71.3232,258500.0
2014-08-27 15:55:00,94.67,94.68,94.64,94.64,333600.0,71.3232,71.3308,71.3006,71.3006,333600.0
2014-08-28 09:30:00,93.65,93.99,93.51,93.64,259200.0,71.1618,71.4202,71.0555,71.1542,259200.0
2014-08-28 09:35:00,93.64,94.4,93.63,93.85,288000.0,71.1542,71.7317,71.1466,71.3138,288000.0
2014-08-28 09:40:00,93.78,94.06,93.7,93.75,181500.0,71.2606,71.4734,71.1998,71.2378,181500.0
2014-08-28 09:45:00,93.73,93.94,93.71,93.94,124700.0,71.2226,71.3822,71.2074,71.3822,124700.0
2014-08-28 09:50:00,93.93,93.98,93.75,93.88,74400.0,71.3746,71.4126,71.2378,71.3366,74400.0
2014-08-28 09:55:00,93.86,94.0,93.84,93.87,60900.0,71.3214,71.4278,71.3062,71.329,60900.0
2014-08-28 10:00:00,93.84,93.92,93.83,93.86,53100.0,71.3062,71.367,71.2986,71.3214,53100.0
2014-08-28 10:05:00,93.85,93.94,93.82,93.87,66700.0,71.3138,71.3822,71.291,71.329,66700.0
2014-08-28 10:10:00,93.87,93.88,93.78,93.81,54700.0,71.329,71.3366,71.2606,71.2834,54700.0
2014-08-28 10:15:00,93.81,93.87,93.77,93.86,48800.0,71.2834,71.329,71.253,71.3214,48800.0
2014-08-28 10:20:00,93.86,93.91,93.85,93.91,44500.0,71.3214,71.3594,71.3138,71.3594,44500.0
2014-08-28 10:25:00,93.9,93.98,93.89,93.96,55200.0,71.3518,71.4126,71.3442,71.3974,55200.0
2014-08-28 10:30:00,93.97,94.05,93.92,94.02,58900.0,71.405,71.4658,71.367,71.443,58900.0
2014-08-28 10:35:00,94.02,94.12,93.99,94.06,63200.0,71.443,71.519,71.4202,71.4734,63200.0
2014-08-28 10:40:00,94.07,94.15,94.05,94.15,52800.0,71.481,71.5418,71.4658,71.5418,52800.0
2014-08-28 10:45:00,94.14,94.19,94.13,94.18,67800.0,71.5342,71.5722,71.5266,71.5646,67800.0
2014-08-28 10:50:00,94.19,94.28,94.16,94.26,71100.0,71.5722,71.6406,71.5494,71.6254,71100.0
2014-08-28 10:55:00,94.27,94.35,94.25,94.34,70000.0,71.633,71.6938,71.6178,71.6862,70000.0
2014-08-28 11:00:00,94.34,94.37,94.29,94.29,75800.0,71.6862,71.709,71.6482,71.6482,75800.0
2014-08-28 11:05:00,94.3,94.36,94.29,94.34,80600.0,71.6558,71.7014,71.6482,71.6862,80600.0
2014-08-28 11:10:00,94.33,94.4,94.32,94.39,78100.0,71.6786,71.7317,71.671,71.7241,78100.0
2014-08-28 11:15:00,94.4,94.47,94.34,94.47,98300.0,71.7317,71.7849,71.6862,71.7849,98300.0
2014-08-28 11:20:00,94.47,94.48,94.42,94.42,85200.0,71.7849,71.7925,71.7469,71.7469,85200.0
2014-08-28 11:25:00,94.43,94.53,94.4,94.52,77200.0,71.7545,71.8305,71.7317,71.8229,77200.0
2014-08-28 11:30:00,94.52,94.61,94.52,94.59,193900.0,71.8229,71.8913,71.8229,71.8761,193900.0
2014-08-28 11:35:00,94.59,94.63,94.58,94.61,69000.0,71.8761,71.9065,71.8685,71.8913,69000.0
2014-08-28 11:40:00,94.61,94.76,94.6,94.72,110800.0,71.8913,72.0053,71.8837,71.9749,110800.0
2014-08-28 11:45:00,94.73,94.73,94.59,94.61,74200.0,71.9825,71.9825,71.8761,71.8913,74200.0
2014-08-28 11:50:00,94.6,94.67,94.59,94.66,69200.0,71.8837,71.9369,71.8761,71.9293,69200.0
2014-08-28 11:55:00,94.66,94.67,94.62,94.66,56300.0,71.9293,71.9369,71.8989,71.9293,56300.0
2014-08-28 12:00:00,94.66,94.7,94.6,94.6,47600.0,71.9293,71.9597,71.8837,71.8837,47600.0
2014-08-28 12:05:00,94.59,94.6,94.54,94.54,52500.0,71.8761,71.8837,71.8381,71.8381,52500.0
2014-08-28 12:10:00,94.55,94.57,94.54,94.55,43100.0,71.8457,71.8609,71.8381,71.8457,43100.0
2014-08-28 12:15:00,94.55,94.66,94.52,94.64,58800.0,71.8457,71.9293,71.8229,71.9141,58800.0
2014-08-28 12:20:00,94.64,94.67,94.55,94.62,33900.0,71.9141,71.9369,71.8457,71.8989,33900.0
2014-08-28 12:25:00,94.6,94.65,94.58,94.59,48600.0,71.8837,71.9217,71.8685,71.8761,48600.0
2014-08-28 12:30:00,94.6,94.68,94.6,94.65,41700.0,71.8837,71.9445,71.8837,71.9217,41700.0
2014-08-28 12:35:00,94.65,94.65,94.59,94.62,22500.0,71.9217,71.9217,71.8761,71.8989,22500.0
2014-08-28 12:40:00,94.62,94.62,94.55,94.6,58700.0,71.8989,71.8989,71.8457,71.8837,58700.0
2014-08-28 12:45:00,94.61,94.66,94.59,94.59,46500.0,71.8913,71.9293,71.8761,71.8761,46500.0
2014-08-28 12:50:00,94.59,94.66,94.58,94.65,41600.0,71.8761,71.9293,71.8685,71.9217,41600.0
2014-08-28 12:55:00,94.64,94.66,94.5,94.5,34100.0,71.9141,71.9293,71.8077,71.8077,34100.0
2014-08-28 13:00:00,94.5,94.5,94.44,94.47,20800.0,71.8077,71.8077,71.7621,71.7849,20800.0
2014-08-28 13:05:00,94.47,94.47,94.42,94.42,30500.0,71.7849,71.7849,71.7469,71.7469,30500.0
2014-08-28 13:10:00,94.41,94.42,94.39,94.39,24400.0,71.7393,71.7469,71.7241,71.7241,24400.0
2014-08-28 13:15:00,94.4,94.4,94.29,94.31,28100.0,71.7317,71.7317,71.6482,71.6634,28100.0
2014-08-28 13:20:00,94.31,94.36,94.31,94.33,22200.0,71.6634,71.7014,71.6634,71.6786,22200.0
2014-08-28 13:25:00,94.32,94.33,94.3,94.32,20800.0,71.671,71.6786,71.6558,71.671,20800.0
2014-08-28 13:30:00,94.32,94.42,94.31,94.4,22600.0,71.671,71.7469,71.6634,71.7317,22600.0
2014-08-28 13:35:00,94.41,94.41,94.31,94.32,19300.0,71.7393,71.7393,71.6634,71.671,19300.0
2014-08-28 13:40:00,94.33,94.37,94.32,94.34,19900.0,71.6786,71.709,71.671,71.6862,19900.0
2014-08-28 13:45:00,94.34,94.34,94.28,94.29,17600.0,71.6862,71.6862,71.6406,71.6482,17600.0
2014-08-28 13:50:00,94.28,94.29,94.25,94.26,23300.0,71.6406,71.6482,71.6178,71.6254,23300.0
2014-08-28 13:55:00,94.27,94.31,94.26,94.3,23700.0,71.633,71.6634,71.6254,71.6558,23700.0
2014-08-28 14:00:00,94.3,94.31,94.24,94.31,21400.0,71.6558,71.6634,71.6102,71.6634,21400.0
2014-08-28 14:05:00,94.29,94.31,94.22,94.28,35200.0,71.6482,71.6634,71.595,71.6406,35200.0
2014-08-28 14:10:00,94.29,94.29,94.23,94.29,21200.0,71.6482,71.6482,71.6026,71.6482,21200.0
2014-08-28 14:15:00,94.28,94.32,94.26,94.32,17900.0,71.6406,71.671,71.6254,71.671,17900.0
2014-08-28 14:20:00,94.31,94.31,94.25,94.27,19500.0,71.6634,71.6634,71.6178,71.633,19500.0
2014-08-28 14:25:00,94.26,94.28,94.25,94.25,13900.0,71.6254,71.6406,71.6178,71.6178,13900.0
2014-08-28 14:30:00,94.25,94.26,94.23,94.25,20100.0,71.6178,71.6254,71.6026,71.6178,20100.0
2014-08-28 14:35:00,94.26,94.26,94.23,94.24,13500.0,71.6254,71.6254,71.6026,71.6102,13500.0
2014-08-28 14:40:00,94.25,94.25,94.19,94.21,25800.0,71.6178,71.6178,71.5722,71.5874,25800.0
2014-08-28 14:45:00,94.2,94.25,94.19,94.2,27200.0,71.5798,71.6178,71.5722,71.5798,27200.0
2014-08-28 14:50:00,94.2,94.27,94.2,94.25,31200.0,71.5798,71.633,71.5798,71.6178,31200.0
2014-08-28 14:55:00,94.26,94.26,94.2,94.23,33200.0,71.6254,71.6254,71.5798,71.6026,33200.0
2014-08-28 15:00:00,94.23,94.23,94.18,94.22,40000.0,71.6026,71.6026,71.5646,71.595,40000.0
2014-08-28 15:05:00,94.21,94.26,94.21,94.22,17400.0,71.5874,71.6254,71.5874,71.595,17400.0
2014-08-28 15:10:00,94.22,94.25,94.22,94.23,29100.0,71.595,71.6178,71.595,71.6026,29100.0
2014-08-28 15:15:00,94.22,94.25,94.21,94.23,36000.0,71.595,71.6178,71.5874,71.6026,36000.0
2014-08-28 15:20:00,94.23,94.24,94.18,94.21,57300.0,71.6026,71.6102,71.5646,71.5874,57300.0
2014-08-28 15:25:00,94.21,94.21,94.14,94.17,25300.0,71.5874,71.5874,71.5342,71.557,25300.0
2014-08-28 15:30:00,94.16,94.2,94.14,94.14,36700.0,71.5494,71.5798,71.5342,71.5342,36700.0
2014-08-28 15:35:00,94.15,94.15,94.11,94.15,52300.0,71.5418,71.5418,71.5114,71.5418,52300.0
2014-08-28 15:40:00,94.14,94.15,94.07,94.08,90900.0,71.5342,71.5418,71.481,71.4886,90900.0
2014-08-28 15:45:00,94.08,94.1,94.05,94.08,97800.0,71.4886,71.5038,71.4658,71.4886,97800.0
2014-08-28 15:50:00,94.08,94.08,94.04,94.06,93300.0,71.4886,71.4886,71.4582,71.4734,93300.0
2014-08-28 15:55:00,94.06,94.16,94.05,94.15,194400.0,71.4734,71.5494,71.4658,71.5418,194400.0
2014-08-29 09:30:00,94.2,94.2,94.07,94.07,99600.0,71.5798,71.5798,71.481,71.481,99600.0
2014-08-29 09:35:00,94.08,94.08,93.76,93.77,84100.0,71.4886,71.4886,71.2454,71.253,84100.0
2014-08-29 09:40:00,93.8,93.98,93.76,93.93,53700.0,71.2758,71.4126,71.2454,71.3746,53700.0
2014-08-29 09:45:00,93.95,93.95,93.75,93.82,49300.0,71.3898,71.3898,71.2378,71.291,49300.0
2014-08-29 09:50:00,93.81,93.83,93.73,93.73,52500.0,71.2834,71.2986,71.2226,71.2226,52500.0
2014-08-29 09:55:00,93.74,93.83,93.7,93.79,43100.0,71.2302,71.2986,71.1998,71.2682,43100.0
2014-08-29 10:00:00,93.79,93.79,93.69,93.69,45200.0,71.2682,71.2682,71.1922,71.1922,45200.0
2014-08-29 10:05:00,93.69,93.71,93.57,93.6,88400.0,71.1922,71.2074,71.1011,71.1239,88400.0
2014-08-29 10:10:00,93.58,93.75,93.58,93.66,89800.0,71.1087,71.2378,71.1087,71.1694,89800.0
2014-08-29 10:15:00,93.65,93.7,93.6,93.61,33800.0,71.1618,71.1998,71.1239,71.1314,33800.0
2014-08-29 10:20:00,93.6,93.61,93.55,93.59,70000.0,71.1239,71.1314,71.0859,71.1163,70000.0
2014-08-29 10:25:00,93.58,93.58,93.53,93.56,38300.0,71.1087,71.1087,71.0707,71.0935,38300.0
2014-08-29 10:30:00,93.58,93.6,93.53,93.6,43500.0,71.1087,71.1239,71.0707,71.1239,43500.0
2014-08-29 10:35:00,93.6,93.6,93.55,93.55,23100.0,71.1239,71.1239,71.0859,71.0859,23100.0
2014-08-29 10:40:00,93.55,93.59,93.53,93.59,25400.0,71.0859,71.1163,71.0707,71.1163,25400.0
2014-08-29 10:45:00,93.59,93.69,93.57,93.69,68400.0,71.1163,71.1922,71.1011,71.1922,68400.0
2014-08-29 10:50:00,93.69,93.69,93.61,93.61,38000.0,71.1922,71.1922,71.1314,71.1314,38000.0
2014-08-29 10:55:00,93.61,93.62,93.57,93.57,39700.0,71.1314,71.139,71.1011,71.1011,39700.0
2014-08-29 11:00:00,93.58,93.59,93.56,93.57,41700.0,71.1087,71.1163,71.0935,71.1011,41700.0
2014-08-29 11:05:00,93.57,93.62,93.56,93.58,47600.0,71.1011,71.139,71.0935,71.1087,47600.0
2014-08-29 11:10:00,93.59,93.63,93.55,93.62,50700.0,71.1163,71.1466,71.0859,71.139,50700.0
2014-08-29 11:15:00,93.62,93.63,93.57,93.58,44900.0,71.139,71.1466,71.1011,71.1087,44900.0
2014-08-29 11:20:00,93.57,93.6,93.56,93.6,26500.0,71.1011,71.1239,71.0935,71.1239,26500.0
2014-08-29 11:25:00,93.59,93.63,93.56,93.62,35700.0,71.1163,71.1466,71.0935,71.139,35700.0
2014-08-29 11:30:00,93.63,93.65,93.61,93.65,33000.0,71.1466,71.1618,71.1314,71.1618,33000.0
2014-08-29 11:35:00,93.64,93.72,93.64,93.69,45200.0,71.1542,71.215,71.1542,71.1922,45200.0
2014-08-29 11:40:00,93.7,93.73,93.69,93.7,19900.0,71.1998,71.2226,71.1922,71.1998,19900.0
2014-08-29 11:45:00,93.7,93.7,93.65,93.67,63700.0,71.1998,71.1998,71.1618,71.177,63700.0
2014-08-29 11:50:00,93.67,93.75,93.67,93.75,58100.0,71.177,71.2378,71.177,71.2378,58100.0
2014-08-29 11:55:00,93.75,93.83,93.74,93.83,56000.0,71.2378,71.2986,71.2302,71.2986,56000.0
2014-08-29 12:00:00,93.81,93.85,93.8,93.82,38900.0,71.2834,71.3138,71.2758,71.291,38900.0
2014-08-29 12:05:00,93.82,93.82,93.76,93.78,33100.0,71.291,71.291,71.2454,71.2606,33100.0
2014-08-29 12:10:00,93.78,93.78,93.75,93.76,36200.0,71.2606,71.2606,71.2378,71.2454,36200.0
2014-08-29 12:15:00,93.77,93.77,93.72,93.73,26100.0,71.253,71.253,71.215,71.2226,26100.0
2014-08-29 12:20:00,93.73,93.74,93.67,93.68,20000.0,71.2226,71.2302,71.177,71.1846,20000.0
2014-08-29 12:25:00,93.67,93.7,93.65,93.7,21400.0,71.177,71.1998,71.1618,71.1998,21400.0
2014-08-29 12:30:00,93.71,93.71,93.69,93.69,16600.0,71.2074,71.2074,71.1922,71.1922,16600.0
2014-08-29 12:35:00,93.69,93.73,93.69,93.72,16800.0,71.1922,71.2226,71.1922,71.215,16800.0
2014-08-29 12:40:00,93.71,93.72,93.65,93.67,30100.0,71.2074,71.215,71.1618,71.177,30100.0
2014-08-29 12:45:00,93.68,93.69,93.67,93.68,26900.0,71.1846,71.1922,71.177,71.1846,26900.0
2014-08-29 12:50:00,93.68,93.7,93.66,93.67,15100.0,71.1846,71.1998,71.1694,71.177,15100.0
2014-08-29 12:55:00,93.67,93.69,93.66,93.67,17100.0,71.177,71.1922,71.1694,71.177,17100.0
2014-08-29 13:00:00,93.67,93.7,93.66,93.69,25100.0,71.177,71.1998,71.1694,71.1922,25100.0
2014-08-29 13:05:00,93.7,93.7,93.66,93.67,19900.0,71.1998,71.1998,71.1694,71.177,19900.0
2014-08-29 13:10:00,93.67,93.7,93.67,93.67,21400.0,71.177,71.1998,71.177,71.177,21400.0
2014-08-29 13:15:00,93.66,93.69,93.66,93.67,41900.0,71.1694,71.1922,71.1694,71.177,41900.0
2014-08-29 13:20:00,93.68,93.68,93.65,93.66,20300.0,71.1846,71.1846,71.1618,71.1694,20300.0
2014-08-29 13:25:00,93.65,93.69,93.65,93.68,17800.0,71.1618,71.1922,71.1618,71.1846,17800.0
2014-08-29 13:30:00,93.68,93.68,93.62,93.62,15300.0,71.1846,71.1846,71.139,71.139,15300.0
2014-08-29 13:35:00,93.62,93.64,93.6,93.63,18400.0,71.139,71.1542,71.1239,71.1466,18400.0
2014-08-29 13:40:00,93.63,93.65,93.62,93.63,10300.0,71.1466,71.1618,71.139,71.1466,10300.0
2014-08-29 13:45:00,93.63,93.63,93.6,93.6,13700.0,71.1466,71.1466,71.1239,71.1239,13700.0
2014-08-29 13:50:00,93.61,93.62,93.59,93.61,40200.0,71.1314,71.139,71.1163,71.1314,40200.0
2014-08-29 13:55:00,93.61,93.61,93.59,93.61,29800.0,71.1314,71.1314,71.1163,71.1314,29800.0
2014-08-29 14:00:00,93.61,93.62,93.59,93.61,37800.0,71.1314,71.139,71.1163,71.1314,37800.0
2014-08-29 14:05:00,93.61,93.62,93.59,93.59,28400.0,71.1314,71.139,71.1163,71.1163,28400.0
2014-08-29 14:10:00,93.6,93.61,93.59,93.59,25500.0,71.1239,71.1314,71.1163,71.1163,25500.0
2014-08-29 14:15:00,93.59,93.6,93.56,93.58,42200.0,71.1163,71.1239,71.0935,71.1087,42200.0
2014-08-29 14:20:00,93.57,93.6,93.56,93.59,29200.0,71.1011,71.1239,71.0935,71.1163,29200.0
2014-08-29 14:25:00,93.59,93.59,93.53,93.54,55500.0,71.1163,71.1163,71.0707,71.0783,55500.0
2014-08-29 14:30:00,93.54,93.55,93.53,93.54,23800.0,71.0783,71.0859,71.0707,71.0783,23800.0
2014-08-29 14:35:00,93.54,93.57,93.54,93.54,20200.0,71.0783,71.1011,71.0783,71.0783,20200.0
2014-08-29 14:40:00,93.55,93.56,93.53,93.53,16000.0,71.0859,71.0935,71.0707,71.0707,16000.0
2014-08-29 14:45:00,93.53,93.54,93.53,93.53,18000.0,71.0707,71.0783,71.0707,71.0707,18000.0
2014-08-29 14:50:00,93.53,93.54,93.51,93.53,26900.0,71.0707,71.0783,71.0555,71.0707,26900.0
2014-08-29 14:55:00,93.52,93.56,93.52,93.55,16700.0,71.0631,71.0935,71.0631,71.0859,16700.0
2014-08-29 15:00:00,93.54,93.57,93.54,93.56,38200.0,71.0783,71.1011,71.0783,71.0935,38200.0
2014-08-29 15:05:00,93.55,93.56,93.53,93.53,34100.0,71.0859,71.0935,71.0707,71.0707,34100.0
2014-08-29 15:10:00,93.52,93.58,93.52,93.57,27000.0,71.0631,71.1087,71.0631,71.1011,27000.0
2014-08-29 15:15:00,93.56,93.58,93.54,93.55,20700.0,71.0935,71.1087,71.0783,71.0859,20700.0
2014-08-29 15:20:00,93.55,93.56,93.54,93.54,24100.0,71.0859,71.0935,71.0783,71.0783,24100.0
2014-08-29 15:25:00,93.55,93.55,93.53,93.53,44500.0,71.0859,71.0859,71.0707,71.0707,44500.0
2014-08-29 15:30:00,93.53,93.54,93.52,93.53,85200.0,71.0707,71.0783,71.0631,71.0707,85200.0
2014-08-29 15:35:00,93.53,93.55,93.52,93.55,46500.0,71.0707,71.0859,71.0631,71.0859,46500.0
2014-08-29 15:40:00,93.54,93.55,93.52,93.53,96400.0,71.0783,71.0859,71.0631,71.0707,96400.0
2014-08-29 15:45:00,93.54,93.58,93.51,93.51,164200.0,71.0783,71.1087,71.0555,71.0555,164200.0
2014-08-29 15:50:00,93.52,93.62,93.52,93.61,173100.0,71.0631,71.139,71.0631,71.1314,173100.0
2014-08-29 15:55:00,93.61,93.72,93.6,93.71,323000.0,71.1314,71.215,71.1239,71.2074,323000.0
2014-09-02 09:30:00,93.24,93.7,93.12,93.53,397100.0,70.8503,71.1998,70.7591,71.0707,397100.0
2014-09-02 09:35:00,93.55,93.59,93.25,93.36,137800.0,71.0859,71.1163,70.8579,70.9415,137800.0
2014-09-02 09:40:00,93.37,93.5,93.27,93.36,68900.0,70.9491,71.0479,70.8731,70.9415,68900.0
2014-09-02 09:45:00,93.36,93.41,93.31,93.36,58500.0,70.9415,70.9795,70.9035,70.9415,58500.0
2014-09-02 09:50:00,93.36,93.65,93.36,93.55,104300.0,70.9415,71.1618,70.9415,71.0859,104300.0
2014-09-02 09:55:00,93.57,93.69,93.47,93.57,86500.0,71.1011,71.1922,71.0251,71.1011,86500.0
2014-09-02 10:00:00,93.57,93.64,93.38,93.46,88900.0,71.1011,71.1542,70.9567,71.0175,88900.0
2014-09-02 10:05:00,93.46,93.54,93.36,93.41,72000.0,71.0175,71.0783,70.9415,70.9795,72000.0
2014-09-02 10:10:00,93.42,93.5,93.38,93.42,76100.0,70.9871,71.0479,70.9567,70.9871,76100.0
2014-09-02 10:15:00,93.43,93.5,93.38,93.42,63600.0,70.9947,71.0479,70.9567,70.9871,63600.0
2014-09-02 10:20:00,93.42,93.57,93.42,93.53,42800.0,70.9871,71.1011,70.9871,71.0707,42800.0
2014-09-02 10:25:00,93.55,93.61,93.55,93.59,41300.0,71.0859,71.1314,71.0859,71.1163,41300.0
2014-09-02 10:30:00,93.61,93.67,93.55,93.66,61700.0,71.1314,71.177,71.0859,71.1694,61700.0
2014-09-02 10:35:00,93.65,93.66,93.58,93.64,24400.0,71.1618,71.1694,71.1087,71.1542,24400.0
2014-09-02 10:40:00,93.64,93.67,93.59,93.62,60600.0,71.1542,71.177,71.1163,71.139,60600.0
2014-09-02 10:45:00,93.63,93.69,93.43,93.54,165300.0,71.1466,71.1922,70.9947,71.0783,165300.0
2014-09-02 10:50:00,93.54,93.54,93.42,93.42,55700.0,71.0783,71.0783,70.9871,70.9871,55700.0
2014-09-02 10:55:00,93.42,93.47,93.4,93.41,43200.0,70.9871,71.0251,70.9719,70.9795,43200.0
2014-09-02 11:00:00,93.43,93.43,93.38,93.4,40200.0,70.9947,70.9947,70.9567,70.9719,40200.0
2014-09-02 11:05:00,93.4,93.41,93.3,93.34,92400.0,70.9719,70.9795,70.8959,70.9263,92400.0
2014-09-02 11:10:00,93.33,93.35,93.3,93.31,62300.0,70.9187,70.9339,70.8959,70.9035,62300.0
2014-09-02 11:15:00,93.31,93.32,93.27,93.28,40400.0,70.9035,70.9111,70.8731,70.8807,40400.0
2014-09-02 11:20:00,93.27,93.31,93.27,93.27,57600.0,70.8731,70.9035,70.8731,70.8731,57600.0
2014-09-02 11:25:00,93.26,93.29,93.22,93.25,89200.0,70.8655,70.8883,70.8351,70.8579,89200.0
2014-09-02 11:30:00,93.25,93.3,93.22,93.23,54900.0,70.8579,70.8959,70.8351,70.8427,54900.0
2014-09-02 11:35:00,93.23,93.24,93.16,93.16,94300.0,70.8427,70.8503,70.7895,70.7895,94300.0
2014-09-02 11:40:00,93.16,93.16,93.07,93.1,82700.0,70.7895,70.7895,70.7211,70.7439,82700.0
2014-09-02 11:45:00,93.1,93.12,92.91,92.91,210100.0,70.7439,70.7591,70.5995,70.5995,210100.0
2014-09-02 11:50:00,92.91,92.95,92.86,92.87,87500.0,70.5995,70.6299,70.5615,70.5691,87500.0
2014-09-02 11:55:00,92.87,92.88,92.8,92.82,89000.0,70.5691,70.5767,70.516,70.5312,89000.0
2014-09-02 12:00:00,92.82,92.86,92.81,92.83,47500.0,70.5312,70.5615,70.5236,70.5388,47500.0
2014-09-02 12:05:00,92.83,92.89,92.82,92.85,51500.0,70.5388,70.5843,70.5312,70.5539,51500.0
2014-09-02 12:10:00,92.85,92.9,92.83,92.88,108000.0,70.5539,70.5919,70.5388,70.5767,108000.0
2014-09-02 12:15:00,92.87,92.88,92.82,92.86,82300.0,70.5691,70.5767,70.5312,70.5615,82300.0
2014-09-02 12:20:00,92.86,92.87,92.83,92.87,30400.0,70.5615,70.5691,70.5388,70.5691,30400.0
2014-09-02 12:25:00,92.87,92.94,92.87,92.89,32400.0,70.5691,70.6223,70.5691,70.5843,32400.0
2014-09-02 12:30:00,92.9,92.91,92.82,92.91,31400.0,70.5919,70.5995,70.5312,70.5995,31400.0
2014-09-02 12:35:00,92.91,92.92,92.86,92.9,35000.0,70.5995,70.6071,70.5615,70.5919,35000.0
2014-09-02 12:40:00,92.89,92.9,92.81,92.81,37900.0,70.5843,70.5919,70.5236,70.5236,37900.0
2014-09-02 12:45:00,92.81,92.84,92.8,92.81,99400.0,70.5236,70.5463,70.516,70.5236,99400.0
2014-09-02 12:50:00,92.82,92.83,92.75,92.77,111700.0,70.5312,70.5388,70.478,70.4932,111700.0
2014-09-02 12:55:00,92.76,92.78,92.74,92.74,52400.0,70.4856,70.5008,70.4704,70.4704,52400.0
2014-09-02 13:00:00,92.75,92.75,92.7,92.7,38200.0,70.478,70.478,70.44,70.44,38200.0
2014-09-02 13:05:00,92.71,92.78,92.7,92.77,40700.0,70.4476,70.5008,70.44,70.4932,40700.0
2014-09-02 13:10:00,92.78,92.78,92.71,92.73,42200.0,70.5008,70.5008,70.4476,70.4628,42200.0
2014-09-02 13:15:00,92.72,92.78,92.71,92.77,52600.0,70.4552,70.5008,70.4476,70.4932,52600.0
2014-09-02 13:20:00,92.78,92.84,92.77,92.82,36700.0,70.5008,70.5463,70.4932,70.5312,36700.0
2014-09-02 13:25:00,92.82,92.83,92.76,92.81,41000.0,70.5312,70.5388,70.4856,70.5236,41000.0
2014-09-02 13:30:00,92.81,92.83,92.76,92.83,38600.0,70.5236,70.5388,70.4856,70.5388,38600.0
2014-09-02 13:35:00,92.81,92.82,92.75,92.81,102200.0,70.5236,70.5312,70.478,70.5236,102200.0
2014-09-02 13:40:00,92.81,92.81,92.72,92.77,69800.0,70.5236,70.5236,70.4552,70.4932,69800.0
2014-09-02 13:45:00,92.77,92.81,92.75,92.75,39900.0,70.4932,70.5236,70.478,70.478,39900.0
2014-09-02 13:50:00,92.76,92.81,92.75,92.8,36900.0,70.4856,70.5236,70.478,70.516,36900.0
2014-09-02 13:55:00,92.8,92.8,92.74,92.75,59200.0,70.516,70.516,70.4704,70.478,59200.0
2014-09-02 14:00:00,92.75,92.79,92.74,92.74,39800.0,70.478,70.5084,70.4704,70.4704,39800.0
2014-09-02 14:05:00,92.74,92.81,92.74,92.78,64500.0,70.4704,70.5236,70.4704,70.5008,64500.0
2014-09-02 14:10:00,92.77,92.79,92.74,92.76,32400.0,70.4932,70.5084,70.4704,70.4856,32400.0
2014-09-02 14:15:00,92.77,92.78,92.73,92.77,27900.0,70.4932,70.5008,70.4628,70.4932,27900.0
2014-09-02 14:20:00,92.77,92.77,92.71,92.73,43600.0,70.4932,70.4932,70.4476,70.4628,43600.0
2014-09-02 14:25:00,92.73,92.77,92.73,92.77,26000.0,70.4628,70.4932,70.4628,70.4932,26000.0
2014-09-02 14:30:00,92.77,92.77,92.73,92.73,46900.0,70.4932,70.4932,70.4628,70.4628,46900.0
2014-09-02 14:35:00,92.73,92.78,92.73,92.77,28600.0,70.4628,70.5008,70.4628,70.4932,28600.0
2014-09-02 14:40:00,92.76,92.77,92.72,92.73,31700.0,70.4856,70.4932,70.4552,70.4628,31700.0
2014-09-02 14:45:00,92.73,92.75,92.72,92.74,29300.0,70.4628,70.478,70.4552,70.4704,29300.0
2014-09-02 14:50:00,92.74,92.77,92.72,92.75,32300.0,70.4704,70.4932,70.4552,70.478,32300.0
2014-09-02 14:55:00,92.76,92.79,92.75,92.77,55100.0,70.4856,70.5084,70.478,70.4932,55100.0
2014-09-02 15:00:00,92.76,92.78,92.76,92.78,15500.0,70.4856,70.5008,70.4856,70.5008,15500.0
2014-09-02 15:05:00,92.78,92.78,92.75,92.77,54400.0,70.5008,70.5008,70.478,70.4932,54400.0
2014-09-02 15:10:00,92.78,92.84,92.74,92.83,149900.0,70.5008,70.5463,70.4704,70.5388,149900.0
2014-09-02 15:15:00,92.83,92.85,92.81,92.84,69800.0,70.5388,70.5539,70.5236,70.5463,69800.0
2014-09-02 15:20:00,92.84,92.84,92.72,92.74,99100.0,70.5463,70.5463,70.4552,70.4704,99100.0
2014-09-02 15:25:00,92.74,92.75,92.71,92.75,94800.0,70.4704,70.478,70.4476,70.478,94800.0
2014-09-02 15:30:00,92.75,92.75,92.69,92.72,96000.0,70.478,70.478,70.4324,70.4552,96000.0
2014-09-02 15:35:00,92.72,92.78,92.71,92.77,108500.0,70.4552,70.5008,70.4476,70.4932,108500.0
2014-09-02 15:40:00,92.76,92.83,92.73,92.82,86700.0,70.4856,70.5388,70.4628,70.5312,86700.0
2014-09-02 15:45:00,92.82,92.9,92.8,92.89,126200.0,70.5312,70.5919,70.516,70.5843,126200.0
2014-09-02 15:50:00,92.89,92.92,92.89,92.9,107900.0,70.5843,70.6071,70.5843,70.5919,107900.0
2014-09-02 15:55:00,92.91,92.92,92.79,92.8,307400.0,70.5995,70.6071,70.5084,70.516,307400.0
2014-09-03 09:30:00,93.27,93.35,93.11,93.11,215500.0,70.8731,70.9339,70.7515,70.7515,215500.0
2014-09-03 09:35:00,93.11,93.28,93.1,93.26,33700.0,70.7515,70.8807,70.7439,70.8655,33700.0
2014-09-03 09:40:00,93.26,93.4,93.22,93.37,40300.0,70.8655,70.9719,70.8351,70.9491,40300.0
2014-09-03 09:45:00,93.37,93.4,93.32,93.39,39700.0,70.9491,70.9719,70.9111,70.9643,39700.0
2014-09-03 09:50:00,93.4,93.47,93.36,93.38,41900.0,70.9719,71.0251,70.9415,70.9567,41900.0
2014-09-03 09:55:00,93.36,93.49,93.34,93.39,68000.0,70.9415,71.0403,70.9263,70.9643,68000.0
2014-09-03 10:00:00,93.38,93.43,93.28,93.33,72600.0,70.9567,70.9947,70.8807,70.9187,72600.0
2014-09-03 10:05:00,93.33,93.34,93.23,93.25,63700.0,70.9187,70.9263,70.8427,70.8579,63700.0
2014-09-03 10:10:00,93.25,93.28,93.23,93.24,78200.0,70.8579,70.8807,70.8427,70.8503,78200.0
2014-09-03 10:15:00,93.23,93.27,93.22,93.26,93500.0,70.8427,70.8731,70.8351,70.8655,93500.0
2014-09-03 10:20:00,93.25,93.41,93.25,93.41,124500.0,70.8579,70.9795,70.8579,70.9795,124500.0
2014-09-03 10:25:00,93.41,93.41,93.34,93.36,81500.0,70.9795,70.9795,70.9263,70.9415,81500.0
2014-09-03 10:30:00,93.36,93.37,93.31,93.34,42200.0,70.9415,70.9491,70.9035,70.9263,42200.0
2014-09-03 10:35:00,93.34,93.36,93.31,93.31,23400.0,70.9263,70.9415,70.9035,70.9035,23400.0
2014-09-03 10:40:00,93.32,93.32,93.25,93.31,35600.0,70.9111,70.9111,70.8579,70.9035,35600.0
2014-09-03 10:45:00,93.3,93.34,93.3,93.33,27700.0,70.8959,70.9263,70.8959,70.9187,27700.0
2014-09-03 10:50:00,93.33,93.36,93.25,93.25,104600.0,70.9187,70.9415,70.8579,70.8579,104600.0
2014-09-03 10:55:00,93.27,93.32,93.23,93.26,56500.0,70.8731,70.9111,70.8427,70.8655,56500.0
2014-09-03 11:00:00,93.26,93.28,93.23,93.25,58700.0,70.8655,70.8807,70.8427,70.8579,58700.0
2014-09-03 11:05:00,93.24,93.27,93.21,93.23,43700.0,70.8503,70.8731,70.8275,70.8427,43700.0
2014-09-03 11:10:00,93.24,93.26,93.21,93.23,36500.0,70.8503,70.8655,70.8275,70.8427,36500.0
2014-09-03 11:15:00,93.22,93.27,93.2,93.2,52800.0,70.8351,70.8731,70.8199,70.8199,52800.0
2014-09-03 11:20:00,93.21,93.23,93.18,93.22,23600.0,70.8275,70.8427,70.8047,70.8351,23600.0
2014-09-03 11:25:00,93.22,93.23,93.1,93.11,47900.0,70.8351,70.8427,70.7439,70.7515,47900.0
2014-09-03 11:30:00,93.11,93.12,93.05,93.09,115300.0,70.7515,70.7591,70.7059,70.7363,115300.0
2014-09-03 11:35:00,93.08,93.11,93.07,93.08,45300.0,70.7287,70.7515,70.7211,70.7287,45300.0
2014-09-03 11:40:00,93.08,93.09,93.04,93.06,52800.0,70.7287,70.7363,70.6983,70.7135,52800.0
2014-09-03 11:45:00,93.06,93.12,93.06,93.12,48700.0,70.7135,70.7591,70.7135,70.7591,48700.0
2014-09-03 11:50:00,93.12,93.12,93.09,93.09,31500.0,70.7591,70.7591,70.7363,70.7363,31500.0
2014-09-03 11:55:00,93.1,93.11,93.08,93.11,33900.0,70.7439,70.7515,70.7287,70.7515,33900.0
2014-09-03 12:00:00,93.11,93.18,93.1,93.17,38000.0,70.7515,70.8047,70.7439,70.7971,38000.0
2014-09-03 12:05:00,93.17,93.24,93.17,93.23,48300.0,70.7971,70.8503,70.7971,70.8427,48300.0
2014-09-03 12:10:00,93.23,93.23,93.16,93.18,48800.0,70.8427,70.8427,70.7895,70.8047,48800.0
2014-09-03 12:15:00,93.19,93.19,93.15,93.19,34500.0,70.8123,70.8123,70.7819,70.8123,34500.0
2014-09-03 12:20:00,93.18,93.2,93.14,93.14,32300.0,70.8047,70.8199,70.7743,70.7743,32300.0
2014-09-03 12:25:00,93.14,93.19,93.14,93.19,21800.0,70.7743,70.8123,70.7743,70.8123,21800.0
2014-09-03 12:30:00,93.18,93.19,93.16,93.16,13200.0,70.8047,70.8123,70.7895,70.7895,13200.0
2014-09-03 12:35:00,93.16,93.19,93.15,93.18,17900.0,70.7895,70.8123,70.7819,70.8047,17900.0
2014-09-03 12:40:00,93.19,93.23,93.18,93.22,35000.0,70.8123,70.8427,70.8047,70.8351,35000.0
2014-09-03 12:45:00,93.22,93.24,93.2,93.21,35600.0,70.8351,70.8503,70.8199,70.8275,35600.0
2014-09-03 12:50:00,93.22,93.23,93.18,93.18,41300.0,70.8351,70.8427,70.8047,70.8047,41300.0
2014-09-03 12:55:00,93.19,93.19,93.15,93.15,30500.0,70.8123,70.8123,70.7819,70.7819,30500.0
2014-09-03 13:00:00,93.15,93.23,93.15,93.21,62200.0,70.7819,70.8427,70.7819,70.8275,62200.0
2014-09-03 13:05:00,93.2,93.21,93.18,93.19,14600.0,70.8199,70.8275,70.8047,70.8123,14600.0
2014-09-03 13:10:00,93.19,93.21,93.18,93.2,19400.0,70.8123,70.8275,70.8047,70.8199,19400.0
2014-09-03 13:15:00,93.21,93.21,93.18,93.19,16700.0,70.8275,70.8275,70.8047,70.8123,16700.0
2014-09-03 13:20:00,93.18,93.19,93.15,93.16,18500.0,70.8047,70.8123,70.7819,70.7895,18500.0
2014-09-03 13:25:00,93.16,93.2,93.15,93.18,70600.0,70.7895,70.8199,70.7819,70.8047,70600.0
2014-09-03 13:30:00,93.19,93.19,93.14,93.14,48300.0,70.8123,70.8123,70.7743,70.7743,48300.0
2014-09-03 13:35:00,93.15,93.15,93.12,93.12,23100.0,70.7819,70.7819,70.7591,70.7591,23100.0
2014-09-03 13:40:00,93.13,93.14,93.12,93.12,15200.0,70.7667,70.7743,70.7591,70.7591,15200.0
2014-09-03 13:45:00,93.12,93.13,93.09,93.09,27100.0,70.7591,70.7667,70.7363,70.7363,27100.0
2014-09-03 13:50:00,93.09,93.15,93.09,93.14,42800.0,70.7363,70.7819,70.7363,70.7743,42800.0
2014-09-03 13:55:00,93.15,93.25,93.13,93.24,77300.0,70.7819,70.8579,70.7667,70.8503,77300.0
2014-09-03 14:00:00,93.24,93.29,93.21,93.23,40100.0,70.8503,70.8883,70.8275,70.8427,40100.0
2014-09-03 14:05:00,93.23,93.26,93.22,93.23,35000.0,70.8427,70.8655,70.8351,70.8427,35000.0
2014-09-03 14:10:00,93.24,93.25,93.23,93.25,19400.0,70.8503,70.8579,70.8427,70.8579,19400.0
2014-09-03 14:15:00,93.25,93.28,93.24,93.25,51400.0,70.8579,70.8807,70.8503,70.8579,51400.0
2014-09-03 14:20:00,93.24,93.25,93.18,93.18,25700.0,70.8503,70.8579,70.8047,70.8047,25700.0
2014-09-03 14:25:00,93.18,93.19,93.12,93.12,51000.0,70.8047,70.8123,70.7591,70.7591,51000.0
2014-09-03 14:30:00,93.13,93.14,93.07,93.07,46100.0,70.7667,70.7743,70.7211,70.7211,46100.0
2014-09-03 14:35:00,93.08,93.08,93.05,93.06,52200.0,70.7287,70.7287,70.7059,70.7135,52200.0
2014-09-03 14:40:00,93.06,93.15,93.05,93.15,39600.0,70.7135,70.7819,70.7059,70.7819,39600.0
2014-09-03 14:45:00,93.15,93.21,93.14,93.2,63200.0,70.7819,70.8275,70.7743,70.8199,63200.0
2014-09-03 14:50:00,93.2,93.2,93.14,93.14,19200.0,70.8199,70.8199,70.7743,70.7743,19200.0
2014-09-03 14:55:00,93.14,93.17,93.12,93.16,52400.0,70.7743,70.7971,70.7591,70.7895,52400.0
2014-09-03 15:00:00,93.16,93.17,93.12,93.12,48200.0,70.7895,70.7971,70.7591,70.7591,48200.0
2014-09-03 15:05:00,93.13,93.14,93.08,93.08,34300.0,70.7667,70.7743,70.7287,70.7287,34300.0
2014-09-03 15:10:00,93.08,93.11,93.08,93.09,27700.0,70.7287,70.7515,70.7287,70.7363,27700.0
2014-09-03 15:15:00,93.09,93.12,93.09,93.12,34600.0,70.7363,70.7591,70.7363,70.7591,34600.0
2014-09-03 15:20:00,93.11,93.13,93.08,93.08,34900.0,70.7515,70.7667,70.7287,70.7287,34900.0
2014-09-03 15:25:00,93.08,93.1,93.06,93.06,30800.0,70.7287,70.7439,70.7135,70.7135,30800.0
2014-09-03 15:30:00,93.06,93.09,93.04,93.09,74500.0,70.7135,70.7363,70.6983,70.7363,74500.0
2014-09-03 15:35:00,93.09,93.11,93.05,93.06,50300.0,70.7363,70.7515,70.7059,70.7135,50300.0
2014-09-03 15:40:00,93.06,93.09,93.05,93.08,83400.0,70.7135,70.7363,70.7059,70.7287,83400.0
2014-09-03 15:45:00,93.08,93.13,93.06,93.11,89800.0,70.7287,70.7667,70.7135,70.7515,89800.0
2014-09-03 15:50:00,93.11,93.13,93.09,93.12,99200.0,70.7515,70.7667,70.7363,70.7591,99200.0
2014-09-03 15:55:00,93.12,93.14,93.1,93.14,153000.0,70.7591,70.7743,70.7439,70.7743,153000.0
2014-09-04 09:30:00,93.02,93.1,92.85,93.09,245500.0,70.6831,70.7439,70.5539,70.7363,245500.0
2014-09-04 09:35:00,93.13,93.18,93.0,93.06,49100.0,70.7667,70.8047,70.6679,70.7135,49100.0
2014-09-04 09:40:00,93.05,93.1,92.93,93.05,58100.0,70.7059,70.7439,70.6147,70.7059,58100.0
2014-09-04 09:45:00,93.09,93.23,93.05,93.17,54100.0,70.7363,70.8427,70.7059,70.7971,54100.0
2014-09-04 09:50:00,93.17,93.19,93.06,93.08,35600.0,70.7971,70.8123,70.7135,70.7287,35600.0
2014-09-04 09:55:00,93.08,93.12,93.0,93.02,45700.0,70.7287,70.7591,70.6679,70.6831,45700.0
2014-09-04 10:00:00,93.03,93.05,92.96,93.0,35700.0,70.6907,70.7059,70.6375,70.6679,35700.0
2014-09-04 10:05:00,93.01,93.11,93.01,93.07,36100.0,70.6755,70.7515,70.6755,70.7211,36100.0
2014-09-04 10:10:00,93.08,93.12,93.05,93.08,43500.0,70.7287,70.7591,70.7059,70.7287,43500.0
2014-09-04 10:15:00,93.08,93.12,93.06,93.08,53300.0,70.7287,70.7591,70.7135,70.7287,53300.0
2014-09-04 10:20:00,93.08,93.12,93.08,93.11,36400.0,70.7287,70.7591,70.7287,70.7515,36400.0
2014-09-04 10:25:00,93.11,93.15,93.08,93.08,53300.0,70.7515,70.7819,70.7287,70.7287,53300.0
2014-09-04 10:30:00,93.09,93.11,93.06,93.1,56900.0,70.7363,70.7515,70.7135,70.7439,56900.0
2014-09-04 10:35:00,93.1,93.1,93.02,93.03,35500.0,70.7439,70.7439,70.6831,70.6907,35500.0
2014-09-04 10:40:00,93.05,93.08,93.02,93.05,25900.0,70.7059,70.7287,70.6831,70.7059,25900.0
2014-09-04 10:45:00,93.07,93.07,93.02,93.04,22500.0,70.7211,70.7211,70.6831,70.6983,22500.0
2014-09-04 10:50:00,93.03,93.06,93.02,93.05,27200.0,70.6907,70.7135,70.6831,70.7059,27200.0
2014-09-04 10:55:00,93.04,93.05,92.96,92.98,45600.0,70.6983,70.7059,70.6375,70.6527,45600.0
2014-09-04 11:00:00,92.97,93.11,92.96,93.04,150200.0,70.6451,70.7515,70.6375,70.6983,150200.0
2014-09-04 11:05:00,93.03,93.05,93.0,93.01,24000.0,70.6907,70.7059,70.6679,70.6755,24000.0
2014-09-04 11:10:00,93.01,93.03,92.98,92.99,25800.0,70.6755,70.6907,70.6527,70.6603,25800.0
2014-09-04 11:15:00,92.99,93.09,92.98,93.09,39400.0,70.6603,70.7363,70.6527,70.7363,39400.0
2014-09-04 11:20:00,93.08,93.11,93.07,93.09,26900.0,70.7287,70.7515,70.7211,70.7363,26900.0
2014-09-04 11:25:00,93.09,93.13,93.07,93.09,43600.0,70.7363,70.7667,70.7211,70.7363,43600.0
2014-09-04 11:30:00,93.09,93.13,93.08,93.09,26100.0,70.7363,70.7667,70.7287,70.7363,26100.0
2014-09-04 11:35:00,93.09,93.14,93.0,93.13,83100.0,70.7363,70.7743,70.6679,70.7667,83100.0
2014-09-04 11:40:00,93.13,93.16,93.13,93.15,53700.0,70.7667,70.7895,70.7667,70.7819,53700.0
2014-09-04 11:45:00,93.14,93.16,93.1,93.15,28900.0,70.7743,70.7895,70.7439,70.7819,28900.0
2014-09-04 11:50:00,93.15,93.16,93.1,93.11,44700.0,70.7819,70.7895,70.7439,70.7515,44700.0
2014-09-04 11:55:00,93.11,93.11,93.08,93.08,34900.0,70.7515,70.7515,70.7287,70.7287,34900.0
2014-09-04 12:00:00,93.09,93.14,93.08,93.14,35900.0,70.7363,70.7743,70.7287,70.7743,35900.0
2014-09-04 12:05:00,93.14,93.15,93.11,93.13,35000.0,70.7743,70.7819,70.7515,70.7667,35000.0
2014-09-04 12:10:00,93.13,93.13,93.1,93.12,54800.0,70.7667,70.7667,70.7439,70.7591,54800.0
2014-09-04 12:15:00,93.13,93.15,93.12,93.13,20200.0,70.7667,70.7819,70.7591,70.7667,20200.0
2014-09-04 12:20:00,93.14,93.17,93.12,93.16,24200.0,70.7743,70.7971,70.7591,70.7895,24200.0
2014-09-04 12:25:00,93.16,93.17,93.12,93.15,25700.0,70.7895,70.7971,70.7591,70.7819,25700.0
2014-09-04 12:30:00,93.15,93.16,93.11,93.12,28400.0,70.7819,70.7895,70.7515,70.7591,28400.0
2014-09-04 12:35:00,93.12,93.14,93.1,93.11,17400.0,70.7591,70.7743,70.7439,70.7515,17400.0
2014-09-04 12:40:00,93.1,93.14,93.1,93.13,20400.0,70.7439,70.7743,70.7439,70.7667,20400.0
2014-09-04 12:45:00,93.13,93.13,93.08,93.09,22800.0,70.7667,70.7667,70.7287,70.7363,22800.0
2014-09-04 12:50:00,93.1,93.12,93.08,93.08,17700.0,70.7439,70.7591,70.7287,70.7287,17700.0
2014-09-04 12:55:00,93.09,93.12,93.06,93.09,28500.0,70.7363,70.7591,70.7135,70.7363,28500.0
2014-09-04 13:00:00,93.09,93.09,93.04,93.08,58200.0,70.7363,70.7363,70.6983,70.7287,58200.0
2014-09-04 13:05:00,93.07,93.07,93.02,93.07,34300.0,70.7211,70.7211,70.6831,70.7211,34300.0
2014-09-04 13:10:00,93.06,93.07,93.03,93.04,20300.0,70.7135,70.7211,70.6907,70.6983,20300.0
2014-09-04 13:15:00,93.04,93.04,92.99,93.0,29000.0,70.6983,70.6983,70.6603,70.6679,29000.0
2014-09-04 13:20:00,93.01,93.04,93.0,93.04,28300.0,70.6755,70.6983,70.6679,70.6983,28300.0
2014-09-04 13:25:00,93.05,93.11,93.04,93.09,19400.0,70.7059,70.7515,70.6983,70.7363,19400.0
2014-09-04 13:30:00,93.09,93.12,93.06,93.06,19100.0,70.7363,70.7591,70.7135,70.7135,19100.0
2014-09-04 13:35:00,93.06,93.07,93.03,93.06,34600.0,70.7135,70.7211,70.6907,70.7135,34600.0
2014-09-04 13:40:00,93.07,93.09,93.05,93.05,16200.0,70.7211,70.7363,70.7059,70.7059,16200.0
2014-09-04 13:45:00,93.05,93.09,93.03,93.09,20400.0,70.7059,70.7363,70.6907,70.7363,20400.0
2014-09-04 13:50:00,93.09,93.11,93.07,93.08,17300.0,70.7363,70.7515,70.7211,70.7287,17300.0
2014-09-04 13:55:00,93.07,93.08,93.03,93.04,19500.0,70.7211,70.7287,70.6907,70.6983,19500.0
2014-09-04 14:00:00,93.05,93.1,93.04,93.08,28300.0,70.7059,70.7439,70.6983,70.7287,28300.0
2014-09-04 14:05:00,93.08,93.08,93.04,93.05,25800.0,70.7287,70.7287,70.6983,70.7059,25800.0
2014-09-04 14:10:00,93.06,93.06,93.01,93.03,37700.0,70.7135,70.7135,70.6755,70.6907,37700.0
2014-09-04 14:15:00,93.03,93.04,92.99,93.01,37000.0,70.6907,70.6983,70.6603,70.6755,37000.0
2014-09-04 14:20:00,93.02,93.02,92.96,92.99,35200.0,70.6831,70.6831,70.6375,70.6603,35200.0
2014-09-04 14:25:00,93.0,93.11,93.0,93.11,65700.0,70.6679,70.7515,70.6679,70.7515,65700.0
2014-09-04 14:30:00,93.11,93.11,93.06,93.09,55600.0,70.7515,70.7515,70.7135,70.7363,55600.0
2014-09-04 14:35:00,93.09,93.13,93.09,93.11,59300.0,70.7363,70.7667,70.7363,70.7515,59300.0
2014-09-04 14:40:00,93.12,93.14,93.09,93.11,66200.0,70.7591,70.7743,70.7363,70.7515,66200.0
2014-09-04 14:45:00,93.11,93.11,93.04,93.04,18300.0,70.7515,70.7515,70.6983,70.6983,18300.0
2014-09-04 14:50:00,93.05,93.08,93.02,93.06,57700.0,70.7059,70.7287,70.6831,70.7135,57700.0
2014-09-04 14:55:00,93.07,93.09,92.99,93.01,36500.0,70.7211,70.7363,70.6603,70.6755,36500.0
2014-09-04 15:00:00,93.02,93.02,92.9,92.93,135200.0,70.6831,70.6831,70.5919,70.6147,135200.0
2014-09-04 15:05:00,92.94,92.95,92.9,92.91,34500.0,70.6223,70.6299,70.5919,70.5995,34500.0
2014-09-04 15:10:00,92.91,92.91,92.85,92.86,75300.0,70.5995,70.5995,70.5539,70.5615,75300.0
2014-09-04 15:15:00,92.86,92.91,92.8,92.84,93100.0,70.5615,70.5995,70.516,70.5463,93100.0
2014-09-04 15:20:00,92.84,92.9,92.84,92.85,74900.0,70.5463,70.5919,70.5463,70.5539,74900.0
2014-09-04 15:25:00,92.86,92.91,92.81,92.86,50100.0,70.5615,70.5995,70.5236,70.5615,50100.0
2014-09-04 15:30:00,92.87,92.88,92.84,92.87,48700.0,70.5691,70.5767,70.5463,70.5691,48700.0
2014-09-04 15:35:00,92.86,92.91,92.84,92.86,48400.0,70.5615,70.5995,70.5463,70.5615,48400.0
2014-09-04 15:40:00,92.85,92.9,92.85,92.9,67000.0,70.5539,70.5919,70.5539,70.5919,67000.0
2014-09-04 15:45:00,92.89,92.95,92.88,92.92,84500.0,70.5843,70.6299,70.5767,70.6071,84500.0
2014-09-04 15:50:00,92.92,92.92,92.87,92.91,155200.0,70.6071,70.6071,70.5691,70.5995,155200.0
2014-09-04 15:55:00,92.89,93.01,92.89,93.01,278400.0,70.5843,70.6755,70.5843,70.6755,278400.0
2014-09-05 09:30:00,93.1,93.12,92.86,92.88,105100.0,70.7439,70.7591,70.5615,70.5767,105100.0
2014-09-05 09:35:00,92.87,93.03,92.86,92.97,26600.0,70.5691,70.6907,70.5615,70.6451,26600.0
2014-09-05 09:40:00,92.95,92.99,92.88,92.9,43600.0,70.6299,70.6603,70.5767,70.5919,43600.0
2014-09-05 09:45:00,92.9,92.94,92.85,92.94,54900.0,70.5919,70.6223,70.5539,70.6223,54900.0
2014-09-05 09:50:00,92.93,92.95,92.88,92.91,56200.0,70.6147,70.6299,70.5767,70.5995,56200.0
2014-09-05 09:55:00,92.92,92.99,92.86,92.87,57600.0,70.6071,70.6603,70.5615,70.5691,57600.0
2014-09-05 10:00:00,92.88,92.96,92.83,92.87,66100.0,70.5767,70.6375,70.5388,70.5691,66100.0
2014-09-05 10:05:00,92.87,92.92,92.82,92.92,51500.0,70.5691,70.6071,70.5312,70.6071,51500.0
2014-09-05 10:10:00,92.93,92.94,92.83,92.84,42600.0,70.6147,70.6223,70.5388,70.5463,42600.0
2014-09-05 10:15:00,92.85,92.92,92.81,92.81,40600.0,70.5539,70.6071,70.5236,70.5236,40600.0
2014-09-05 10:20:00,92.82,92.9,92.81,92.9,51600.0,70.5312,70.5919,70.5236,70.5919,51600.0
2014-09-05 10:25:00,92.91,92.95,92.89,92.93,17500.0,70.5995,70.6299,70.5843,70.6147,17500.0
2014-09-05 10:30:00,92.92,92.93,92.84,92.9,23900.0,70.6071,70.6147,70.5463,70.5919,23900.0
2014-09-05 10:35:00,92.89,92.91,92.84,92.87,42600.0,70.5843,70.5995,70.5463,70.5691,42600.0
2014-09-05 10:40:00,92.86,92.92,92.85,92.89,45400.0,70.5615,70.6071,70.5539,70.5843,45400.0
2014-09-05 10:45:00,92.9,92.9,92.8,92.81,28400.0,70.5919,70.5919,70.516,70.5236,28400.0
2014-09-05 10:50:00,92.82,92.86,92.8,92.83,26700.0,70.5312,70.5615,70.516,70.5388,26700.0
2014-09-05 10:55:00,92.83,92.83,92.8,92.8,40000.0,70.5388,70.5388,70.516,70.516,40000.0
2014-09-05 11:00:00,92.81,92.87,92.8,92.87,45700.0,70.5236,70.5691,70.516,70.5691,45700.0
2014-09-05 11:05:00,92.87,92.97,92.86,92.94,50000.0,70.5691,70.6451,70.5615,70.6223,50000.0
2014-09-05 11:10:00,92.94,92.96,92.9,92.91,31700.0,70.6223,70.6375,70.5919,70.5995,31700.0
2014-09-05 11:15:00,92.92,92.96,92.88,92.95,27000.0,70.6071,70.6375,70.5767,70.6299,27000.0
2014-09-05 11:20:00,92.95,92.99,92.94,92.98,35500.0,70.6299,70.6603,70.6223,70.6527,35500.0
2014-09-05 11:25:00,92.98,93.0,92.96,92.98,28300.0,70.6527,70.6679,70.6375,70.6527,28300.0
2014-09-05 11:30:00,92.98,93.0,92.96,92.96,35400.0,70.6527,70.6679,70.6375,70.6375,35400.0
2014-09-05 11:35:00,92.96,93.07,92.96,93.04,74000.0,70.6375,70.7211,70.6375,70.6983,74000.0
2014-09-05 11:40:00,93.03,93.09,93.01,93.09,27900.0,70.6907,70.7363,70.6755,70.7363,27900.0
2014-09-05 11:45:00,93.08,93.1,93.04,93.04,35300.0,70.7287,70.7439,70.6983,70.6983,35300.0
2014-09-05 11:50:00,93.03,93.06,93.01,93.01,51800.0,70.6907,70.7135,70.6755,70.6755,51800.0
2014-09-05 11:55:00,93.02,93.03,92.95,92.97,30600.0,70.6831,70.6907,70.6299,70.6451,30600.0
2014-09-05 12:00:00,92.98,93.02,92.98,92.99,21500.0,70.6527,70.6831,70.6527,70.6603,21500.0
2014-09-05 12:05:00,92.98,93.03,92.97,92.99,17300.0,70.6527,70.6907,70.6451,70.6603,17300.0
2014-09-05 12:10:00,93.0,93.03,92.99,93.01,15600.0,70.6679,70.6907,70.6603,70.6755,15600.0
2014-09-05 12:15:00,93.02,93.03,93.0,93.01,26600.0,70.6831,70.6907,70.6679,70.6755,26600.0
2014-09-05 12:20:00,93.01,93.03,92.98,93.01,26100.0,70.6755,70.6907,70.6527,70.6755,26100.0
2014-09-05 12:25:00,93.01,93.06,93.01,93.04,32000.0,70.6755,70.7135,70.6755,70.6983,32000.0
2014-09-05 12:30:00,93.04,93.06,93.03,93.05,39300.0,70.6983,70.7135,70.6907,70.7059,39300.0
2014-09-05 12:35:00,93.04,93.07,93.01,93.05,26500.0,70.6983,70.7211,70.6755,70.7059,26500.0
2014-09-05 12:40:00,93.06,93.1,93.05,93.06,36100.0,70.7135,70.7439,70.7059,70.7135,36100.0
2014-09-05 12:45:00,93.07,93.1,93.06,93.07,40500.0,70.7211,70.7439,70.7135,70.7211,40500.0
2014-09-05 12:50:00,93.06,93.07,93.02,93.04,22300.0,70.7135,70.7211,70.6831,70.6983,22300.0
2014-09-05 12:55:00,93.04,93.07,93.02,93.02,16600.0,70.6983,70.7211,70.6831,70.6831,16600.0
2014-09-05 13:00:00,93.02,93.06,93.0,93.01,30800.0,70.6831,70.7135,70.6679,70.6755,30800.0
2014-09-05 13:05:00,93.02,93.06,93.01,93.05,31900.0,70.6831,70.7135,70.6755,70.7059,31900.0
2014-09-05 13:10:00,93.05,93.08,93.03,93.04,26700.0,70.7059,70.7287,70.6907,70.6983,26700.0
2014-09-05 13:15:00,93.04,93.07,93.03,93.06,17900.0,70.6983,70.7211,70.6907,70.7135,17900.0
2014-09-05 13:20:00,93.06,93.09,93.04,93.07,13400.0,70.7135,70.7363,70.6983,70.7211,13400.0
2014-09-05 13:25:00,93.06,93.08,93.03,93.03,16500.0,70.7135,70.7287,70.6907,70.6907,16500.0
2014-09-05 13:30:00,93.04,93.06,92.98,92.99,51100.0,70.6983,70.7135,70.6527,70.6603,51100.0
2014-09-05 13:35:00,92.99,93.02,92.97,92.98,26600.0,70.6603,70.6831,70.6451,70.6527,26600.0
2014-09-05 13:40:00,92.98,92.99,92.95,92.98,22300.0,70.6527,70.6603,70.6299,70.6527,22300.0
2014-09-05 13:45:00,92.99,93.02,92.97,93.0,46100.0,70.6603,70.6831,70.6451,70.6679,46100.0
2014-09-05 13:50:00,92.99,93.0,92.98,92.99,19400.0,70.6603,70.6679,70.6527,70.6603,19400.0
2014-09-05 13:55:00,92.99,93.04,92.98,93.04,22300.0,70.6603,70.6983,70.6527,70.6983,22300.0
2014-09-05 14:00:00,93.04,93.11,93.02,93.1,86500.0,70.6983,70.7515,70.6831,70.7439,86500.0
2014-09-05 14:05:00,93.1,93.11,93.06,93.08,35400.0,70.7439,70.7515,70.7135,70.7287,35400.0
2014-09-05 14:10:00,93.09,93.11,93.06,93.1,34300.0,70.7363,70.7515,70.7135,70.7439,34300.0
2014-09-05 14:15:00,93.09,93.11,93.07,93.08,37600.0,70.7363,70.7515,70.7211,70.7287,37600.0
2014-09-05 14:20:00,93.07,93.12,93.07,93.1,25400.0,70.7211,70.7591,70.7211,70.7439,25400.0
2014-09-05 14:25:00,93.11,93.11,93.06,93.09,21300.0,70.7515,70.7515,70.7135,70.7363,21300.0
2014-09-05 14:30:00,93.1,93.1,93.04,93.04,16800.0,70.7439,70.7439,70.6983,70.6983,16800.0
2014-09-05 14:35:00,93.03,93.05,93.02,93.02,27200.0,70.6907,70.7059,70.6831,70.6831,27200.0
2014-09-05 14:40:00,93.02,93.03,92.99,93.0,37500.0,70.6831,70.6907,70.6603,70.6679,37500.0
2014-09-05 14:45:00,93.0,93.01,92.97,92.98,19200.0,70.6679,70.6755,70.6451,70.6527,19200.0
2014-09-05 14:50:00,92.98,93.02,92.97,93.01,71400.0,70.6527,70.6831,70.6451,70.6755,71400.0
2014-09-05 14:55:00,93.0,93.02,92.99,93.0,32700.0,70.6679,70.6831,70.6603,70.6679,32700.0
2014-09-05 15:00:00,93.02,93.02,92.97,92.98,68100.0,70.6831,70.6831,70.6451,70.6527,68100.0
2014-09-05 15:05:00,92.99,93.03,92.98,93.03,24000.0,70.6603,70.6907,70.6527,70.6907,24000.0
2014-09-05 15:10:00,93.03,93.04,93.0,93.0,17900.0,70.6907,70.6983,70.6679,70.6679,17900.0
2014-09-05 15:15:00,93.01,93.05,93.01,93.03,54400.0,70.6755,70.7059,70.6755,70.6907,54400.0
2014-09-05 15:20:00,93.04,93.04,92.97,92.97,43000.0,70.6983,70.6983,70.6451,70.6451,43000.0
2014-09-05 15:25:00,92.97,92.99,92.95,92.97,45700.0,70.6451,70.6603,70.6299,70.6451,45700.0
2014-09-05 15:30:00,92.96,92.99,92.93,92.97,50300.0,70.6375,70.6603,70.6147,70.6451,50300.0
2014-09-05 15:35:00,92.97,92.99,92.95,92.99,58500.0,70.6451,70.6603,70.6299,70.6603,58500.0
2014-09-05 15:40:00,92.99,93.02,92.95,93.01,65000.0,70.6603,70.6831,70.6299,70.6755,65000.0
2014-09-05 15:45:00,93.02,93.03,92.97,92.98,76500.0,70.6831,70.6907,70.6451,70.6527,76500.0
2014-09-05 15:50:00,92.98,93.01,92.97,92.99,75200.0,70.6527,70.6755,70.6451,70.6603,75200.0
2014-09-05 15:55:00,92.99,93.04,92.98,93.04,205000.0,70.6603,70.6983,70.6527,70.6983,205000.0
2014-09-08 09:30:00,92.8,92.82,92.59,92.6,248500.0,70.516,70.5312,70.3564,70.364,248500.0
2014-09-08 09:35:00,92.61,92.74,92.61,92.72,174100.0,70.3716,70.4704,70.3716,70.4552,174100.0
2014-09-08 09:40:00,92.72,92.72,92.54,92.55,105800.0,70.4552,70.4552,70.3184,70.326,105800.0
2014-09-08 09:45:00,92.55,92.57,92.44,92.45,162500.0,70.326,70.3412,70.2424,70.25,162500.0
2014-09-08 09:50:00,92.45,92.48,92.38,92.48,85400.0,70.25,70.2728,70.1968,70.2728,85400.0
2014-09-08 09:55:00,92.48,92.49,92.34,92.35,57100.0,70.2728,70.2804,70.1664,70.174,57100.0
2014-09-08 10:00:00,92.35,92.41,92.31,92.4,74100.0,70.174,70.2196,70.1436,70.212,74100.0
2014-09-08 10:05:00,92.4,92.41,92.33,92.35,53500.0,70.212,70.2196,70.1588,70.174,53500.0
2014-09-08 10:10:00,92.34,92.35,92.29,92.3,54400.0,70.1664,70.174,70.1284,70.136,54400.0
2014-09-08 10:15:00,92.3,92.38,92.28,92.37,68100.0,70.136,70.1968,70.1208,70.1892,68100.0
2014-09-08 10:20:00,92.37,92.39,92.27,92.27,50000.0,70.1892,70.2044,70.1132,70.1132,50000.0
2014-09-08 10:25:00,92.28,92.28,92.22,92.25,111200.0,70.1208,70.1208,70.0752,70.098,111200.0
2014-09-08 10:30:00,92.26,92.31,92.22,92.31,69100.0,70.1056,70.1436,70.0752,70.1436,69100.0
2014-09-08 10:35:00,92.31,92.35,92.3,92.34,31700.0,70.1436,70.174,70.136,70.1664,31700.0
2014-09-08 10:40:00,92.34,92.4,92.34,92.35,77700.0,70.1664,70.212,70.1664,70.174,77700.0
2014-09-08 10:45:00,92.35,92.38,92.31,92.35,49100.0,70.174,70.1968,70.1436,70.174,49100.0
2014-09-08 10:50:00,92.36,92.36,92.26,92.29,100400.0,70.1816,70.1816,70.1056,70.1284,100400.0
2014-09-08 10:55:00,92.28,92.39,92.28,92.39,74100.0,70.1208,70.2044,70.1208,70.2044,74100.0
2014-09-08 11:00:00,92.4,92.41,92.36,92.39,54800.0,70.212,70.2196,70.1816,70.2044,54800.0
2014-09-08 11:05:00,92.39,92.41,92.37,92.41,65700.0,70.2044,70.2196,70.1892,70.2196,65700.0
2014-09-08 11:10:00,92.41,92.42,92.36,92.38,30100.0,70.2196,70.2272,70.1816,70.1968,30100.0
2014-09-08 11:15:00,92.37,92.41,92.36,92.4,33900.0,70.1892,70.2196,70.1816,70.212,33900.0
2014-09-08 11:20:00,92.4,92.41,92.37,92.38,25800.0,70.212,70.2196,70.1892,70.1968,25800.0
2014-09-08 11:25:00,92.37,92.4,92.36,92.39,41200.0,70.1892,70.212,70.1816,70.2044,41200.0
2014-09-08 11:30:00,92.39,92.47,92.39,92.46,51000.0,70.2044,70.2652,70.2044,70.2576,51000.0
2014-09-08 11:35:00,92.47,92.47,92.34,92.34,53400.0,70.2652,70.2652,70.1664,70.1664,53400.0
2014-09-08 11:40:00,92.34,92.38,92.32,92.35,48300.0,70.1664,70.1968,70.1512,70.174,48300.0
2014-09-08 11:45:00,92.36,92.39,92.34,92.34,38500.0,70.1816,70.2044,70.1664,70.1664,38500.0
2014-09-08 11:50:00,92.34,92.35,92.25,92.26,48800.0,70.1664,70.174,70.098,70.1056,48800.0
2014-09-08 11:55:00,92.26,92.27,92.25,92.27,25400.0,70.1056,70.1132,70.098,70.1132,25400.0
2014-09-08 12:00:00,92.27,92.28,92.25,92.25,29600.0,70.1132,70.1208,70.098,70.098,29600.0
2014-09-08 12:05:00,92.25,92.31,92.25,92.28,35800.0,70.098,70.1436,70.098,70.1208,35800.0
2014-09-08 12:10:00,92.28,92.28,92.25,92.26,41000.0,70.1208,70.1208,70.098,70.1056,41000.0
2014-09-08 12:15:00,92.26,92.27,92.23,92.24,37900.0,70.1056,70.1132,70.0828,70.0904,37900.0
2014-09-08 12:20:00,92.25,92.25,92.21,92.23,42000.0,70.098,70.098,70.0676,70.0828,42000.0
2014-09-08 12:25:00,92.22,92.3,92.2,92.29,28300.0,70.0752,70.136,70.06,70.1284,28300.0
2014-09-08 12:30:00,92.3,92.31,92.26,92.31,45800.0,70.136,70.1436,70.1056,70.1436,45800.0
2014-09-08 12:35:00,92.3,92.37,92.3,92.37,18100.0,70.136,70.1892,70.136,70.1892,18100.0
2014-09-08 12:40:00,92.37,92.43,92.35,92.43,40400.0,70.1892,70.2348,70.174,70.2348,40400.0
2014-09-08 12:45:00,92.42,92.45,92.42,92.45,28600.0,70.2272,70.25,70.2272,70.25,28600.0
2014-09-08 12:50:00,92.45,92.47,92.42,92.42,45300.0,70.25,70.2652,70.2272,70.2272,45300.0
2014-09-08 12:55:00,92.42,92.44,92.4,92.44,23300.0,70.2272,70.2424,70.212,70.2424,23300.0
2014-09-08 13:00:00,92.44,92.52,92.44,92.5,28200.0,70.2424,70.3032,70.2424,70.288,28200.0
2014-09-08 13:05:00,92.5,92.51,92.39,92.4,40700.0,70.288,70.2956,70.2044,70.212,40700.0
2014-09-08 13:10:00,92.4,92.45,92.38,92.39,35400.0,70.212,70.25,70.1968,70.2044,35400.0
2014-09-08 13:15:00,92.39,92.41,92.27,92.27,38300.0,70.2044,70.2196,70.1132,70.1132,38300.0
2014-09-08 13:20:00,92.27,92.31,92.26,92.29,32600.0,70.1132,70.1436,70.1056,70.1284,32600.0
2014-09-08 13:25:00,92.29,92.3,92.26,92.29,30800.0,70.1284,70.136,70.1056,70.1284,30800.0
2014-09-08 13:30:00,92.29,92.32,92.27,92.29,24300.0,70.1284,70.1512,70.1132,70.1284,24300.0
2014-09-08 13:35:00,92.3,92.37,92.29,92.37,25500.0,70.136,70.1892,70.1284,70.1892,25500.0
2014-09-08 13:40:00,92.37,92.38,92.3,92.31,43800.0,70.1892,70.1968,70.136,70.1436,43800.0
2014-09-08 13:45:00,92.33,92.34,92.28,92.32,25400.0,70.1588,70.1664,70.1208,70.1512,25400.0
2014-09-08 13:50:00,92.31,92.32,92.28,92.31,34400.0,70.1436,70.1512,70.1208,70.1436,34400.0
2014-09-08 13:55:00,92.31,92.31,92.28,92.3,26700.0,70.1436,70.1436,70.1208,70.136,26700.0
2014-09-08 14:00:00,92.3,92.34,92.28,92.3,23800.0,70.136,70.1664,70.1208,70.136,23800.0
2014-09-08 14:05:00,92.3,92.33,92.28,92.3,27300.0,70.136,70.1588,70.1208,70.136,27300.0
2014-09-08 14:10:00,92.3,92.33,92.28,92.32,43200.0,70.136,70.1588,70.1208,70.1512,43200.0
2014-09-08 14:15:00,92.31,92.34,92.27,92.28,30900.0,70.1436,70.1664,70.1132,70.1208,30900.0
2014-09-08 14:20:00,92.28,92.28,92.27,92.28,22700.0,70.1208,70.1208,70.1132,70.1208,22700.0
2014-09-08 14:25:00,92.28,92.3,92.26,92.29,36300.0,70.1208,70.136,70.1056,70.1284,36300.0
2014-09-08 14:30:00,92.29,92.38,92.29,92.35,36500.0,70.1284,70.1968,70.1284,70.174,36500.0
2014-09-08 14:35:00,92.34,92.35,92.3,92.31,31300.0,70.1664,70.174,70.136,70.1436,31300.0
2014-09-08 14:40:00,92.31,92.34,92.31,92.32,46900.0,70.1436,70.1664,70.1436,70.1512,46900.0
2014-09-08 14:45:00,92.33,92.37,92.3,92.34,46300.0,70.1588,70.1892,70.136,70.1664,46300.0
2014-09-08 14:50:00,92.33,92.35,92.31,92.34,48600.0,70.1588,70.174,70.1436,70.1664,48600.0
2014-09-08 14:55:00,92.33,92.36,92.31,92.31,22000.0,70.1588,70.1816,70.1436,70.1436,22000.0
2014-09-08 15:00:00,92.32,92.43,92.31,92.41,58200.0,70.1512,70.2348,70.1436,70.2196,58200.0
2014-09-08 15:05:00,92.41,92.43,92.39,92.39,58900.0,70.2196,70.2348,70.2044,70.2044,58900.0
2014-09-08 15:10:00,92.4,92.44,92.39,92.43,48700.0,70.212,70.2424,70.2044,70.2348,48700.0
2014-09-08 15:15:00,92.42,92.44,92.39,92.41,69000.0,70.2272,70.2424,70.2044,70.2196,69000.0
2014-09-08 15:20:00,92.41,92.42,92.34,92.36,58600.0,70.2196,70.2272,70.1664,70.1816,58600.0
2014-09-08 15:25:00,92.37,92.45,92.35,92.42,50400.0,70.1892,70.25,70.174,70.2272,50400.0
2014-09-08 15:30:00,92.42,92.44,92.39,92.41,58500.0,70.2272,70.2424,70.2044,70.2196,58500.0
2014-09-08 15:35:00,92.41,92.45,92.4,92.42,64900.0,70.2196,70.25,70.212,70.2272,64900.0
2014-09-08 15:40:00,92.42,92.47,92.41,92.47,76600.0,70.2272,70.2652,70.2196,70.2652,76600.0
2014-09-08 15:45:00,92.46,92.49,92.43,92.48,96600.0,70.2576,70.2804,70.2348,70.2728,96600.0
2014-09-08 15:50:00,92.48,92.53,92.48,92.52,175900.0,70.2728,70.3108,70.2728,70.3032,175900.0
2014-09-08 15:55:00,92.52,92.54,92.46,92.49,222400.0,70.3032,70.3184,70.2576,70.2804,222400.0
2014-09-09 09:30:00,92.6,92.73,92.31,92.45,403500.0,70.364,70.4628,70.1436,70.25,403500.0
2014-09-09 09:35:00,92.45,92.51,92.21,92.43,215600.0,70.25,70.2956,70.0676,70.2348,215600.0
2014-09-09 09:40:00,92.41,92.41,92.23,92.35,219100.0,70.2196,70.2196,70.0828,70.174,219100.0
2014-09-09 09:45:00,92.34,92.37,92.2,92.22,136800.0,70.1664,70.1892,70.06,70.0752,136800.0
2014-09-09 09:50:00,92.22,92.24,92.05,92.05,152100.0,70.0752,70.0904,69.9461,69.9461,152100.0
2014-09-09 09:55:00,92.05,92.08,91.82,91.87,315600.0,69.9461,69.9688,69.7713,69.8093,315600.0
2014-09-09 10:00:00,91.86,92.06,91.86,92.05,191400.0,69.8017,69.9537,69.8017,69.9461,191400.0
2014-09-09 10:05:00,92.06,92.16,92.04,92.1,79000.0,69.9537,70.0296,69.9385,69.984,79000.0
2014-09-09 10:10:00,92.09,92.09,91.87,91.92,94100.0,69.9764,69.9764,69.8093,69.8473,94100.0
2014-09-09 10:15:00,91.91,91.91,91.73,91.83,130400.0,69.8397,69.8397,69.7029,69.7789,130400.0
2014-09-09 10:20:00,91.82,91.87,91.79,91.84,45200.0,69.7713,69.8093,69.7485,69.7865,45200.0
2014-09-09 10:25:00,91.84,91.86,91.76,91.78,60300.0,69.7865,69.8017,69.7257,69.7409,60300.0
2014-09-09 10:30:00,91.79,91.8,91.7,91.72,84700.0,69.7485,69.7561,69.6801,69.6953,84700.0
2014-09-09 10:35:00,91.72,91.75,91.71,91.73,53600.0,69.6953,69.7181,69.6877,69.7029,53600.0
2014-09-09 10:40:00,91.72,91.72,91.63,91.65,119200.0,69.6953,69.6953,69.6269,69.6421,119200.0
2014-09-09 10:45:00,91.65,91.67,91.63,91.63,89700.0,69.6421,69.6573,69.6269,69.6269,89700.0
2014-09-09 10:50:00,91.63,91.69,91.63,91.67,255700.0,69.6269,69.6725,69.6269,69.6573,255700.0
2014-09-09 10:55:00,91.66,91.69,91.55,91.65,115500.0,69.6497,69.6725,69.5661,69.6421,115500.0
2014-09-09 11:00:00,91.64,91.67,91.52,91.6,121900.0,69.6345,69.6573,69.5433,69.6041,121900.0
2014-09-09 11:05:00,91.6,91.68,91.59,91.68,81300.0,69.6041,69.6649,69.5965,69.6649,81300.0
2014-09-09 11:10:00,91.68,91.88,91.68,91.82,239000.0,69.6649,69.8169,69.6649,69.7713,239000.0
2014-09-09 11:15:00,91.82,91.85,91.76,91.77,56600.0,69.7713,69.7941,69.7257,69.7333,56600.0
2014-09-09 11:20:00,91.77,91.81,91.71,91.71,77500.0,69.7333,69.7637,69.6877,69.6877,77500.0
2014-09-09 11:25:00,91.7,91.71,91.65,91.68,105400.0,69.6801,69.6877,69.6421,69.6649,105400.0
2014-09-09 11:30:00,91.68,91.83,91.68,91.75,49100.0,69.6649,69.7789,69.6649,69.7181,49100.0
2014-09-09 11:35:00,91.74,91.75,91.71,91.74,50800.0,69.7105,69.7181,69.6877,69.7105,50800.0
2014-09-09 11:40:00,91.74,91.78,91.73,91.74,48500.0,69.7105,69.7409,69.7029,69.7105,48500.0
2014-09-09 11:45:00,91.74,91.76,91.71,91.76,37600.0,69.7105,69.7257,69.6877,69.7257,37600.0
2014-09-09 11:50:00,91.77,91.79,91.71,91.74,53800.0,69.7333,69.7485,69.6877,69.7105,53800.0
2014-09-09 11:55:00,91.74,91.76,91.7,91.73,45600.0,69.7105,69.7257,69.6801,69.7029,45600.0
2014-09-09 12:00:00,91.72,91.74,91.65,91.68,73400.0,69.6953,69.7105,69.6421,69.6649,73400.0
2014-09-09 12:05:00,91.69,91.75,91.61,91.68,78800.0,69.6725,69.7181,69.6117,69.6649,78800.0
2014-09-09 12:10:00,91.68,91.69,91.62,91.68,60300.0,69.6649,69.6725,69.6193,69.6649,60300.0
2014-09-09 12:15:00,91.69,91.69,91.62,91.63,53500.0,69.6725,69.6725,69.6193,69.6269,53500.0
2014-09-09 12:20:00,91.63,91.64,91.59,91.59,58600.0,69.6269,69.6345,69.5965,69.5965,58600.0
2014-09-09 12:25:00,91.59,91.6,91.55,91.55,54800.0,69.5965,69.6041,69.5661,69.5661,54800.0
2014-09-09 12:30:00,91.55,91.55,91.47,91.47,170200.0,69.5661,69.5661,69.5053,69.5053,170200.0
2014-09-09 12:35:00,91.48,91.48,91.41,91.42,94500.0,69.5129,69.5129,69.4597,69.4673,94500.0
2014-09-09 12:40:00,91.42,91.43,91.37,91.39,71000.0,69.4673,69.4749,69.4293,69.4445,71000.0
2014-09-09 12:45:00,91.38,91.39,91.35,91.37,73500.0,69.4369,69.4445,69.4141,69.4293,73500.0
2014-09-09 12:50:00,91.37,91.38,91.22,91.3,154500.0,69.4293,69.4369,69.3154,69.3761,154500.0
2014-09-09 12:55:00,91.29,91.31,91.23,91.26,76000.0,69.3686,69.3837,69.323,69.3458,76000.0
2014-09-09 13:00:00,91.26,91.27,91.21,91.26,51600.0,69.3458,69.3534,69.3078,69.3458,51600.0
2014-09-09 13:05:00,91.27,91.39,91.26,91.33,74700.0,69.3534,69.4445,69.3458,69.3989,74700.0
2014-09-09 13:10:00,91.34,91.37,91.29,91.3,54500.0,69.4065,69.4293,69.3686,69.3761,54500.0
2014-09-09 13:15:00,91.31,91.33,91.22,91.23,42600.0,69.3837,69.3989,69.3154,69.323,42600.0
2014-09-09 13:20:00,91.22,91.25,91.12,91.13,148300.0,69.3154,69.3382,69.2394,69.247,148300.0
2014-09-09 13:25:00,91.13,91.17,91.06,91.17,113100.0,69.247,69.2774,69.1938,69.2774,113100.0
2014-09-09 13:30:00,91.17,91.24,91.15,91.21,46000.0,69.2774,69.3306,69.2622,69.3078,46000.0
2014-09-09 13:35:00,91.22,91.27,91.18,91.19,72800.0,69.3154,69.3534,69.285,69.2926,72800.0
2014-09-09 13:40:00,91.19,91.21,91.15,91.15,61200.0,69.2926,69.3078,69.2622,69.2622,61200.0
2014-09-09 13:45:00,91.15,91.26,91.15,91.25,96000.0,69.2622,69.3458,69.2622,69.3382,96000.0
2014-09-09 13:50:00,91.26,91.3,91.26,91.28,49600.0,69.3458,69.3761,69.3458,69.361,49600.0
2014-09-09 13:55:00,91.28,91.3,91.24,91.28,64600.0,69.361,69.3761,69.3306,69.361,64600.0
2014-09-09 14:00:00,91.28,91.32,91.28,91.29,36700.0,69.361,69.3913,69.361,69.3686,36700.0
2014-09-09 14:05:00,91.28,91.31,91.25,91.25,44600.0,69.361,69.3837,69.3382,69.3382,44600.0
2014-09-09 14:10:00,91.26,91.29,91.19,91.19,43400.0,69.3458,69.3686,69.2926,69.2926,43400.0
2014-09-09 14:15:00,91.19,91.2,91.16,91.19,60400.0,69.2926,69.3002,69.2698,69.2926,60400.0
2014-09-09 14:20:00,91.2,91.21,91.12,91.13,87200.0,69.3002,69.3078,69.2394,69.247,87200.0
2014-09-09 14:25:00,91.14,91.17,91.12,91.16,49500.0,69.2546,69.2774,69.2394,69.2698,49500.0
2014-09-09 14:30:00,91.15,91.15,91.1,91.13,100000.0,69.2622,69.2622,69.2242,69.247,100000.0
2014-09-09 14:35:00,91.14,91.14,91.1,91.12,69700.0,69.2546,69.2546,69.2242,69.2394,69700.0
2014-09-09 14:40:00,91.12,91.13,91.1,91.11,51300.0,69.2394,69.247,69.2242,69.2318,51300.0
2014-09-09 14:45:00,91.11,91.14,91.1,91.13,54700.0,69.2318,69.2546,69.2242,69.247,54700.0
2014-09-09 14:50:00,91.13,91.2,91.12,91.15,78700.0,69.247,69.3002,69.2394,69.2622,78700.0
2014-09-09 14:55:00,91.15,91.22,91.15,91.19,82100.0,69.2622,69.3154,69.2622,69.2926,82100.0
2014-09-09 15:00:00,91.18,91.21,91.14,91.18,82300.0,69.285,69.3078,69.2546,69.285,82300.0
2014-09-09 15:05:00,91.18,91.2,91.15,91.17,66300.0,69.285,69.3002,69.2622,69.2774,66300.0
2014-09-09 15:10:00,91.18,91.18,91.14,91.15,54200.0,69.285,69.285,69.2546,69.2622,54200.0
2014-09-09 15:15:00,91.15,91.16,91.1,91.14,84100.0,69.2622,69.2698,69.2242,69.2546,84100.0
2014-09-09 15:20:00,91.13,91.14,91.07,91.11,120100.0,69.247,69.2546,69.2014,69.2318,120100.0
2014-09-09 15:25:00,91.1,91.14,91.07,91.1,83300.0,69.2242,69.2546,69.2014,69.2242,83300.0
2014-09-09 15:30:00,91.1,91.13,91.08,91.1,100300.0,69.2242,69.247,69.209,69.2242,100300.0
2014-09-09 15:35:00,91.1,91.11,91.06,91.08,124700.0,69.2242,69.2318,69.1938,69.209,124700.0
2014-09-09 15:40:00,91.08,91.09,91.02,91.05,184500.0,69.209,69.2166,69.1634,69.1862,184500.0
2014-09-09 15:45:00,91.05,91.07,91.03,91.06,171200.0,69.1862,69.2014,69.171,69.1938,171200.0
2014-09-09 15:50:00,91.06,91.09,91.02,91.09,173500.0,69.1938,69.2166,69.1634,69.2166,173500.0
2014-09-09 15:55:00,91.09,91.12,91.07,91.09,384600.0,69.2166,69.2394,69.2014,69.2166,384600.0
2014-09-10 09:30:00,90.84,90.96,90.53,90.89,388300.0,69.0266,69.1178,68.791,69.0646,388300.0
2014-09-10 09:35:00,90.91,90.91,90.61,90.7,217900.0,69.0798,69.0798,68.8518,68.9202,217900.0
2014-09-10 09:40:00,90.71,90.71,90.59,90.62,176900.0,68.9278,68.9278,68.8366,68.8594,176900.0
2014-09-10 09:45:00,90.62,90.69,90.57,90.67,181700.0,68.8594,68.9126,68.8214,68.8974,181700.0
2014-09-10 09:50:00,90.66,90.92,90.66,90.87,194200.0,68.8898,69.0874,68.8898,69.0494,194200.0
2014-09-10 09:55:00,90.88,90.9,90.74,90.84,152400.0,69.057,69.0722,68.9506,69.0266,152400.0
2014-09-10 10:00:00,90.84,90.93,90.84,90.88,104500.0,69.0266,69.095,69.0266,69.057,104500.0
2014-09-10 10:05:00,90.87,91.1,90.86,91.06,152800.0,69.0494,69.2242,69.0418,69.1938,152800.0
2014-09-10 10:10:00,91.06,91.06,90.96,90.99,149200.0,69.1938,69.1938,69.1178,69.1406,149200.0
2014-09-10 10:15:00,91.0,91.1,90.96,91.08,146600.0,69.1482,69.2242,69.1178,69.209,146600.0
2014-09-10 10:20:00,91.07,91.1,91.05,91.08,76000.0,69.2014,69.2242,69.1862,69.209,76000.0
2014-09-10 10:25:00,91.08,91.25,91.07,91.21,107500.0,69.209,69.3382,69.2014,69.3078,107500.0
2014-09-10 10:30:00,91.2,91.21,91.04,91.05,121600.0,69.3002,69.3078,69.1786,69.1862,121600.0
2014-09-10 10:35:00,91.05,91.11,91.03,91.05,109600.0,69.1862,69.2318,69.171,69.1862,109600.0
2014-09-10 10:40:00,91.05,91.08,91.02,91.08,108200.0,69.1862,69.209,69.1634,69.209,108200.0
2014-09-10 10:45:00,91.08,91.11,91.05,91.09,92200.0,69.209,69.2318,69.1862,69.2166,92200.0
2014-09-10 10:50:00,91.09,91.15,91.09,91.14,78600.0,69.2166,69.2622,69.2166,69.2546,78600.0
2014-09-10 10:55:00,91.15,91.15,91.08,91.13,112000.0,69.2622,69.2622,69.209,69.247,112000.0
2014-09-10 11:00:00,91.13,91.2,91.12,91.17,64200.0,69.247,69.3002,69.2394,69.2774,64200.0
2014-09-10 11:05:00,91.18,91.18,91.05,91.11,59300.0,69.285,69.285,69.1862,69.2318,59300.0
2014-09-10 11:10:00,91.12,91.23,91.1,91.22,61200.0,69.2394,69.323,69.2242,69.3154,61200.0
2014-09-10 11:15:00,91.23,91.35,91.21,91.29,134600.0,69.323,69.4141,69.3078,69.3686,134600.0
2014-09-10 11:20:00,91.29,91.39,91.26,91.38,77300.0,69.3686,69.4445,69.3458,69.4369,77300.0
2014-09-10 11:25:00,91.38,91.39,91.32,91.36,96900.0,69.4369,69.4445,69.3913,69.4217,96900.0
2014-09-10 11:30:00,91.37,91.48,91.36,91.44,126900.0,69.4293,69.5129,69.4217,69.4825,126900.0
2014-09-10 11:35:00,91.44,91.67,91.42,91.67,196400.0,69.4825,69.6573,69.4673,69.6573,196400.0
2014-09-10 11:40:00,91.66,91.66,91.5,91.6,72700.0,69.6497,69.6497,69.5281,69.6041,72700.0
2014-09-10 11:45:00,91.6,91.6,91.49,91.56,48800.0,69.6041,69.6041,69.5205,69.5737,48800.0
2014-09-10 11:50:00,91.55,91.59,91.5,91.58,67600.0,69.5661,69.5965,69.5281,69.5889,67600.0
2014-09-10 11:55:00,91.57,91.65,91.56,91.63,67700.0,69.5813,69.6421,69.5737,69.6269,67700.0
2014-09-10 12:00:00,91.63,91.78,91.6,91.77,78600.0,69.6269,69.7409,69.6041,69.7333,78600.0
2014-09-10 12:05:00,91.77,91.79,91.68,91.68,74700.0,69.7333,69.7485,69.6649,69.6649,74700.0
2014-09-10 12:10:00,91.68,91.71,91.65,91.68,51000.0,69.6649,69.6877,69.6421,69.6649,51000.0
2014-09-10 12:15:00,91.68,91.72,91.67,91.69,53300.0,69.6649,69.6953,69.6573,69.6725,53300.0
2014-09-10 12:20:00,91.68,91.79,91.68,91.79,68000.0,69.6649,69.7485,69.6649,69.7485,68000.0
2014-09-10 12:25:00,91.79,91.96,91.79,91.85,132300.0,69.7485,69.8777,69.7485,69.7941,132300.0
2014-09-10 12:30:00,91.85,91.87,91.73,91.75,102000.0,69.7941,69.8093,69.7029,69.7181,102000.0
2014-09-10 12:35:00,91.75,91.99,91.74,91.94,115600.0,69.7181,69.9005,69.7105,69.8625,115600.0
2014-09-10 12:40:00,91.94,92.1,91.94,92.1,123500.0,69.8625,69.984,69.8625,69.984,123500.0
2014-09-10 12:45:00,92.09,92.23,92.09,92.18,166400.0,69.9764,70.0828,69.9764,70.0448,166400.0
2014-09-10 12:50:00,92.18,92.26,92.17,92.25,101400.0,70.0448,70.1056,70.0372,70.098,101400.0
2014-09-10 12:55:00,92.25,92.28,92.23,92.24,86200.0,70.098,70.1208,70.0828,70.0904,86200.0
2014-09-10 13:00:00,92.24,92.3,92.23,92.25,79900.0,70.0904,70.136,70.0828,70.098,79900.0
2014-09-10 13:05:00,92.26,92.3,92.15,92.27,94200.0,70.1056,70.136,70.022,70.1132,94200.0
2014-09-10 13:10:00,92.27,92.35,92.25,92.29,77600.0,70.1132,70.174,70.098,70.1284,77600.0
2014-09-10 13:15:00,92.28,92.31,92.25,92.29,60400.0,70.1208,70.1436,70.098,70.1284,60400.0
2014-09-10 13:20:00,92.28,92.47,92.27,92.44,111700.0,70.1208,70.2652,70.1132,70.2424,111700.0
2014-09-10 13:25:00,92.43,92.65,92.43,92.65,169900.0,70.2348,70.402,70.2348,70.402,169900.0
2014-09-10 13:30:00,92.65,92.66,92.62,92.64,196800.0,70.402,70.4096,70.3792,70.3944,196800.0
2014-09-10 13:35:00,92.65,92.76,92.64,92.68,183000.0,70.402,70.4856,70.3944,70.4248,183000.0
2014-09-10 13:40:00,92.68,92.74,92.66,92.73,124600.0,70.4248,70.4704,70.4096,70.4628,124600.0
2014-09-10 13:45:00,92.73,92.83,92.71,92.82,92000.0,70.4628,70.5388,70.4476,70.5312,92000.0
2014-09-10 13:50:00,92.82,92.82,92.74,92.78,78500.0,70.5312,70.5312,70.4704,70.5008,78500.0
2014-09-10 13:55:00,92.77,92.78,92.72,92.77,70500.0,70.4932,70.5008,70.4552,70.4932,70500.0
2014-09-10 14:00:00,92.76,92.79,92.74,92.79,60200.0,70.4856,70.5084,70.4704,70.5084,60200.0
2014-09-10 14:05:00,92.8,92.82,92.77,92.81,71000.0,70.516,70.5312,70.4932,70.5236,71000.0
2014-09-10 14:10:00,92.81,92.9,92.79,92.89,104900.0,70.5236,70.5919,70.5084,70.5843,104900.0
2014-09-10 14:15:00,92.89,92.9,92.81,92.86,91000.0,70.5843,70.5919,70.5236,70.5615,91000.0
2014-09-10 14:20:00,92.85,92.86,92.81,92.82,36800.0,70.5539,70.5615,70.5236,70.5312,36800.0
2014-09-10 14:25:00,92.82,92.83,92.8,92.81,67200.0,70.5312,70.5388,70.516,70.5236,67200.0
2014-09-10 14:30:00,92.81,92.82,92.73,92.75,135200.0,70.5236,70.5312,70.4628,70.478,135200.0
2014-09-10 14:35:00,92.76,92.76,92.64,92.69,105200.0,70.4856,70.4856,70.3944,70.4324,105200.0
2014-09-10 14:40:00,92.7,92.75,92.65,92.7,106300.0,70.44,70.478,70.402,70.44,106300.0
2014-09-10 14:45:00,92.69,92.7,92.66,92.68,61000.0,70.4324,70.44,70.4096,70.4248,61000.0
2014-09-10 14:50:00,92.68,92.8,92.68,92.78,132700.0,70.4248,70.516,70.4248,70.5008,132700.0
2014-09-10 14:55:00,92.78,92.82,92.73,92.76,180200.0,70.5008,70.5312,70.4628,70.4856,180200.0
2014-09-10 15:00:00,92.76,92.84,92.76,92.82,121400.0,70.4856,70.5463,70.4856,70.5312,121400.0
2014-09-10 15:05:00,92.82,92.85,92.8,92.83,67400.0,70.5312,70.5539,70.516,70.5388,67400.0
2014-09-10 15:10:00,92.82,92.83,92.76,92.79,161900.0,70.5312,70.5388,70.4856,70.5084,161900.0
2014-09-10 15:15:00,92.78,92.85,92.78,92.82,119400.0,70.5008,70.5539,70.5008,70.5312,119400.0
2014-09-10 15:20:00,92.83,92.93,92.83,92.89,183600.0,70.5388,70.6147,70.5388,70.5843,183600.0
2014-09-10 15:25:00,92.89,92.9,92.79,92.89,108800.0,70.5843,70.5919,70.5084,70.5843,108800.0
2014-09-10 15:30:00,92.89,92.91,92.83,92.84,142700.0,70.5843,70.5995,70.5388,70.5463,142700.0
2014-09-10 15:35:00,92.84,92.98,92.83,92.88,245600.0,70.5463,70.6527,70.5388,70.5767,245600.0
2014-09-10 15:40:00,92.88,92.98,92.86,92.95,265300.0,70.5767,70.6527,70.5615,70.6299,265300.0
2014-09-10 15:45:00,92.95,93.06,92.95,93.0,377100.0,70.6299,70.7135,70.6299,70.6679,377100.0
2014-09-10 15:50:00,93.0,93.01,92.97,92.98,400000.0,70.6679,70.6755,70.6451,70.6527,400000.0
2014-09-10 15:55:00,92.98,93.02,92.96,92.99,544700.0,70.6527,70.6831,70.6375,70.6603,544700.0
2014-09-11 09:30:00,92.94,93.17,92.91,92.97,293000.0,70.6223,70.7971,70.5995,70.6451,293000.0
2014-09-11 09:35:00,92.98,93.14,92.73,93.14,116400.0,70.6527,70.7743,70.4628,70.7743,116400.0
2014-09-11 09:40:00,93.13,93.29,92.97,92.97,183800.0,70.7667,70.8883,70.6451,70.6451,183800.0
2014-09-11 09:45:00,92.97,93.03,92.82,92.94,76900.0,70.6451,70.6907,70.5312,70.6223,76900.0
2014-09-11 09:50:00,92.94,92.95,92.84,92.86,68800.0,70.6223,70.6299,70.5463,70.5615,68800.0
2014-09-11 09:55:00,92.85,92.91,92.78,92.86,107400.0,70.5539,70.5995,70.5008,70.5615,107400.0
2014-09-11 10:00:00,92.84,92.95,92.81,92.82,92800.0,70.5463,70.6299,70.5236,70.5312,92800.0
2014-09-11 10:05:00,92.81,92.84,92.74,92.74,59100.0,70.5236,70.5463,70.4704,70.4704,59100.0
2014-09-11 10:10:00,92.75,92.8,92.74,92.77,77300.0,70.478,70.516,70.4704,70.4932,77300.0
2014-09-11 10:15:00,92.78,92.79,92.74,92.75,75300.0,70.5008,70.5084,70.4704,70.478,75300.0
2014-09-11 10:20:00,92.75,92.77,92.68,92.7,47500.0,70.478,70.4932,70.4248,70.44,47500.0
2014-09-11 10:25:00,92.7,92.73,92.6,92.65,77200.0,70.44,70.4628,70.364,70.402,77200.0
2014-09-11 10:30:00,92.65,92.77,92.64,92.77,59500.0,70.402,70.4932,70.3944,70.4932,59500.0
2014-09-11 10:35:00,92.76,92.78,92.53,92.54,84800.0,70.4856,70.5008,70.3108,70.3184,84800.0
2014-09-11 10:40:00,92.53,92.54,92.42,92.49,110400.0,70.3108,70.3184,70.2272,70.2804,110400.0
2014-09-11 10:45:00,92.49,92.54,92.43,92.49,94500.0,70.2804,70.3184,70.2348,70.2804,94500.0
2014-09-11 10:50:00,92.5,92.61,92.45,92.6,98100.0,70.288,70.3716,70.25,70.364,98100.0
2014-09-11 10:55:00,92.6,92.65,92.57,92.61,92600.0,70.364,70.402,70.3412,70.3716,92600.0
2014-09-11 11:00:00,92.61,92.67,92.6,92.67,65000.0,70.3716,70.4172,70.364,70.4172,65000.0
2014-09-11 11:05:00,92.67,92.77,92.66,92.76,69400.0,70.4172,70.4932,70.4096,70.4856,69400.0
2014-09-11 11:10:00,92.77,92.79,92.74,92.79,56100.0,70.4932,70.5084,70.4704,70.5084,56100.0
2014-09-11 11:15:00,92.78,92.82,92.75,92.81,84700.0,70.5008,70.5312,70.478,70.5236,84700.0
2014-09-11 11:20:00,92.82,92.9,92.79,92.9,61700.0,70.5312,70.5919,70.5084,70.5919,61700.0
2014-09-11 11:25:00,92.89,92.94,92.84,92.86,77800.0,70.5843,70.6223,70.5463,70.5615,77800.0
2014-09-11 11:30:00,92.86,92.97,92.79,92.87,159300.0,70.5615,70.6451,70.5084,70.5691,159300.0
2014-09-11 11:35:00,92.87,92.88,92.78,92.8,51600.0,70.5691,70.5767,70.5008,70.516,51600.0
2014-09-11 11:40:00,92.79,92.92,92.79,92.89,129700.0,70.5084,70.6071,70.5084,70.5843,129700.0
2014-09-11 11:45:00,92.89,92.97,92.88,92.94,56400.0,70.5843,70.6451,70.5767,70.6223,56400.0
2014-09-11 11:50:00,92.94,92.95,92.88,92.89,55200.0,70.6223,70.6299,70.5767,70.5843,55200.0
2014-09-11 11:55:00,92.89,92.9,92.84,92.86,20300.0,70.5843,70.5919,70.5463,70.5615,20300.0
2014-09-11 12:00:00,92.86,92.9,92.86,92.87,22800.0,70.5615,70.5919,70.5615,70.5691,22800.0
2014-09-11 12:05:00,92.88,92.88,92.81,92.84,35000.0,70.5767,70.5767,70.5236,70.5463,35000.0
2014-09-11 12:10:00,92.84,92.85,92.8,92.83,23000.0,70.5463,70.5539,70.516,70.5388,23000.0
2014-09-11 12:15:00,92.83,92.84,92.82,92.83,20100.0,70.5388,70.5463,70.5312,70.5388,20100.0
2014-09-11 12:20:00,92.83,92.91,92.82,92.86,29800.0,70.5388,70.5995,70.5312,70.5615,29800.0
2014-09-11 12:25:00,92.86,92.93,92.85,92.92,39600.0,70.5615,70.6147,70.5539,70.6071,39600.0
2014-09-11 12:30:00,92.91,92.91,92.82,92.83,32400.0,70.5995,70.5995,70.5312,70.5388,32400.0
2014-09-11 12:35:00,92.83,92.85,92.8,92.81,40200.0,70.5388,70.5539,70.516,70.5236,40200.0
2014-09-11 12:40:00,92.81,92.84,92.79,92.83,45100.0,70.5236,70.5463,70.5084,70.5388,45100.0
2014-09-11 12:45:00,92.84,92.86,92.83,92.85,28500.0,70.5463,70.5615,70.5388,70.5539,28500.0
2014-09-11 12:50:00,92.85,92.92,92.85,92.89,53100.0,70.5539,70.6071,70.5539,70.5843,53100.0
2014-09-11 12:55:00,92.89,92.89,92.84,92.85,51800.0,70.5843,70.5843,70.5463,70.5539,51800.0
2014-09-11 13:00:00,92.85,92.92,92.85,92.91,22400.0,70.5539,70.6071,70.5539,70.5995,22400.0
2014-09-11 13:05:00,92.91,92.91,92.86,92.89,30500.0,70.5995,70.5995,70.5615,70.5843,30500.0
2014-09-11 13:10:00,92.89,92.9,92.87,92.9,18400.0,70.5843,70.5919,70.5691,70.5919,18400.0
2014-09-11 13:15:00,92.89,92.9,92.85,92.85,24100.0,70.5843,70.5919,70.5539,70.5539,24100.0
2014-09-11 13:20:00,92.85,92.87,92.81,92.83,28800.0,70.5539,70.5691,70.5236,70.5388,28800.0
2014-09-11 13:25:00,92.83,92.84,92.78,92.82,29100.0,70.5388,70.5463,70.5008,70.5312,29100.0
2014-09-11 13:30:00,92.82,92.84,92.81,92.83,23400.0,70.5312,70.5463,70.5236,70.5388,23400.0
2014-09-11 13:35:00,92.83,92.83,92.75,92.81,59200.0,70.5388,70.5388,70.478,70.5236,59200.0
2014-09-11 13:40:00,92.81,92.85,92.8,92.81,32300.0,70.5236,70.5539,70.516,70.5236,32300.0
2014-09-11 13:45:00,92.8,92.81,92.77,92.79,22400.0,70.516,70.5236,70.4932,70.5084,22400.0
2014-09-11 13:50:00,92.78,92.82,92.78,92.8,20600.0,70.5008,70.5312,70.5008,70.516,20600.0
2014-09-11 13:55:00,92.81,92.88,92.8,92.87,27200.0,70.5236,70.5767,70.516,70.5691,27200.0
2014-09-11 14:00:00,92.87,92.98,92.87,92.96,60400.0,70.5691,70.6527,70.5691,70.6375,60400.0
2014-09-11 14:05:00,92.96,92.99,92.93,92.93,53500.0,70.6375,70.6603,70.6147,70.6147,53500.0
2014-09-11 14:10:00,92.92,93.03,92.92,93.02,62200.0,70.6071,70.6907,70.6071,70.6831,62200.0
2014-09-11 14:15:00,93.02,93.06,93.01,93.03,48300.0,70.6831,70.7135,70.6755,70.6907,48300.0
2014-09-11 14:20:00,93.03,93.06,93.02,93.05,30100.0,70.6907,70.7135,70.6831,70.7059,30100.0
2014-09-11 14:25:00,93.05,93.06,93.01,93.03,28100.0,70.7059,70.7135,70.6755,70.6907,28100.0
2014-09-11 14:30:00,93.03,93.05,93.02,93.04,35700.0,70.6907,70.7059,70.6831,70.6983,35700.0
2014-09-11 14:35:00,93.03,93.07,93.03,93.03,41400.0,70.6907,70.7211,70.6907,70.6907,41400.0
2014-09-11 14:40:00,93.04,93.07,93.03,93.07,39000.0,70.6983,70.7211,70.6907,70.7211,39000.0
2014-09-11 14:45:00,93.07,93.15,93.06,93.12,84500.0,70.7211,70.7819,70.7135,70.7591,84500.0
2014-09-11 14:50:00,93.11,93.14,93.08,93.12,43500.0,70.7515,70.7743,70.7287,70.7591,43500.0
2014-09-11 14:55:00,93.12,93.18,93.1,93.18,124800.0,70.7591,70.8047,70.7439,70.8047,124800.0
2014-09-11 15:00:00,93.17,93.18,93.13,93.14,56300.0,70.7971,70.8047,70.7667,70.7743,56300.0
2014-09-11 15:05:00,93.14,93.21,93.14,93.2,69500.0,70.7743,70.8275,70.7743,70.8199,69500.0
2014-09-11 15:10:00,93.2,93.21,93.07,93.08,58700.0,70.8199,70.8275,70.7211,70.7287,58700.0
2014-09-11 15:15:00,93.07,93.1,93.02,93.02,65400.0,70.7211,70.7439,70.6831,70.6831,65400.0
2014-09-11 15:20:00,93.03,93.05,93.0,93.01,54600.0,70.6907,70.7059,70.6679,70.6755,54600.0
2014-09-11 15:25:00,93.02,93.06,93.0,93.03,87100.0,70.6831,70.7135,70.6679,70.6907,87100.0
2014-09-11 15:30:00,93.02,93.03,92.92,92.93,78500.0,70.6831,70.6907,70.6071,70.6147,78500.0
2014-09-11 15:35:00,92.92,92.93,92.84,92.87,81700.0,70.6071,70.6147,70.5463,70.5691,81700.0
2014-09-11 15:40:00,92.84,92.94,92.84,92.94,74200.0,70.5463,70.6223,70.5463,70.6223,74200.0
2014-09-11 15:45:00,92.93,92.94,92.92,92.93,60000.0,70.6147,70.6223,70.6071,70.6147,60000.0
2014-09-11 15:50:00,92.93,92.95,92.91,92.92,118500.0,70.6147,70.6299,70.5995,70.6071,118500.0
2014-09-11 15:55:00,92.91,93.0,92.91,92.97,173500.0,70.5995,70.6679,70.5995,70.6451,173500.0
2014-09-12 09:30:00,92.94,93.04,92.82,93.04,163500.0,70.6223,70.6983,70.5312,70.6983,163500.0
2014-09-12 09:35:00,93.03,93.13,92.97,93.01,129800.0,70.6907,70.7667,70.6451,70.6755,129800.0
2014-09-12 09:40:00,93.01,93.05,92.93,92.96,92800.0,70.6755,70.7059,70.6147,70.6375,92800.0
2014-09-12 09:45:00,92.95,92.99,92.88,92.99,71900.0,70.6299,70.6603,70.5767,70.6603,71900.0
2014-09-12 09:50:00,92.98,93.08,92.9,92.98,113200.0,70.6527,70.7287,70.5919,70.6527,113200.0
2014-09-12 09:55:00,92.97,93.1,92.97,93.05,77500.0,70.6451,70.7439,70.6451,70.7059,77500.0
2014-09-12 10:00:00,93.05,93.13,93.03,93.03,117400.0,70.7059,70.7667,70.6907,70.6907,117400.0
2014-09-12 10:05:00,93.02,93.13,92.93,93.12,120300.0,70.6831,70.7667,70.6147,70.7591,120300.0
2014-09-12 10:10:00,93.12,93.23,93.07,93.22,71000.0,70.7591,70.8427,70.7211,70.8351,71000.0
2014-09-12 10:15:00,93.2,93.37,93.2,93.33,133800.0,70.8199,70.9491,70.8199,70.9187,133800.0
2014-09-12 10:20:00,93.33,93.52,93.32,93.51,144100.0,70.9187,71.0631,70.9111,71.0555,144100.0
2014-09-12 10:25:00,93.51,93.55,93.48,93.54,59500.0,71.0555,71.0859,71.0327,71.0783,59500.0
2014-09-12 10:30:00,93.53,93.55,93.46,93.51,75100.0,71.0707,71.0859,71.0175,71.0555,75100.0
2014-09-12 10:35:00,93.5,93.65,93.5,93.65,101600.0,71.0479,71.1618,71.0479,71.1618,101600.0
2014-09-12 10:40:00,93.64,93.68,93.64,93.66,120000.0,71.1542,71.1846,71.1542,71.1694,120000.0
2014-09-12 10:45:00,93.68,93.74,93.65,93.74,98300.0,71.1846,71.2302,71.1618,71.2302,98300.0
2014-09-12 10:50:00,93.73,93.78,93.69,93.77,156600.0,71.2226,71.2606,71.1922,71.253,156600.0
2014-09-12 10:55:00,93.77,93.77,93.69,93.71,89800.0,71.253,71.253,71.1922,71.2074,89800.0
2014-09-12 11:00:00,93.71,93.74,93.69,93.69,89600.0,71.2074,71.2302,71.1922,71.1922,89600.0
2014-09-12 11:05:00,93.69,93.76,93.69,93.73,77000.0,71.1922,71.2454,71.1922,71.2226,77000.0
2014-09-12 11:10:00,93.73,93.78,93.69,93.7,85200.0,71.2226,71.2606,71.1922,71.1998,85200.0
2014-09-12 11:15:00,93.7,93.79,93.69,93.79,73300.0,71.1998,71.2682,71.1922,71.2682,73300.0
2014-09-12 11:20:00,93.78,93.84,93.76,93.81,144700.0,71.2606,71.3062,71.2454,71.2834,144700.0
2014-09-12 11:25:00,93.81,93.82,93.77,93.78,81800.0,71.2834,71.291,71.253,71.2606,81800.0
2014-09-12 11:30:00,93.77,93.77,93.68,93.69,105200.0,71.253,71.253,71.1846,71.1922,105200.0
2014-09-12 11:35:00,93.68,93.68,93.64,93.66,76200.0,71.1846,71.1846,71.1542,71.1694,76200.0
2014-09-12 11:40:00,93.66,93.66,93.61,93.64,44600.0,71.1694,71.1694,71.1314,71.1542,44600.0
2014-09-12 11:45:00,93.65,93.65,93.58,93.58,58000.0,71.1618,71.1618,71.1087,71.1087,58000.0
2014-09-12 11:50:00,93.59,93.59,93.49,93.5,97300.0,71.1163,71.1163,71.0403,71.0479,97300.0
2014-09-12 11:55:00,93.49,93.5,93.45,93.48,48000.0,71.0403,71.0479,71.0099,71.0327,48000.0
2014-09-12 12:00:00,93.48,93.5,93.47,93.49,44300.0,71.0327,71.0479,71.0251,71.0403,44300.0
2014-09-12 12:05:00,93.49,93.5,93.35,93.4,73400.0,71.0403,71.0479,70.9339,70.9719,73400.0
2014-09-12 12:10:00,93.4,93.47,93.37,93.47,45700.0,70.9719,71.0251,70.9491,71.0251,45700.0
2014-09-12 12:15:00,93.47,93.53,93.45,93.5,45000.0,71.0251,71.0707,71.0099,71.0479,45000.0
2014-09-12 12:20:00,93.5,93.55,93.47,93.47,61500.0,71.0479,71.0859,71.0251,71.0251,61500.0
2014-09-12 12:25:00,93.47,93.53,93.47,93.53,46500.0,71.0251,71.0707,71.0251,71.0707,46500.0
2014-09-12 12:30:00,93.54,93.55,93.4,93.41,41800.0,71.0783,71.0859,70.9719,70.9795,41800.0
2014-09-12 12:35:00,93.41,93.43,93.27,93.3,68000.0,70.9795,70.9947,70.8731,70.8959,68000.0
2014-09-12 12:40:00,93.29,93.35,93.27,93.34,38200.0,70.8883,70.9339,70.8731,70.9263,38200.0
2014-09-12 12:45:00,93.34,93.45,93.34,93.43,50500.0,70.9263,71.0099,70.9263,70.9947,50500.0
2014-09-12 12:50:00,93.43,93.43,93.37,93.41,39400.0,70.9947,70.9947,70.9491,70.9795,39400.0
2014-09-12 12:55:00,93.4,93.43,93.32,93.43,94900.0,70.9719,70.9947,70.9111,70.9947,94900.0
2014-09-12 13:00:00,93.43,93.49,93.41,93.44,51400.0,70.9947,71.0403,70.9795,71.0023,51400.0
2014-09-12 13:05:00,93.44,93.44,93.35,93.4,40800.0,71.0023,71.0023,70.9339,70.9719,40800.0
2014-09-12 13:10:00,93.4,93.43,93.37,93.42,29200.0,70.9719,70.9947,70.9491,70.9871,29200.0
2014-09-12 13:15:00,93.41,93.5,93.41,93.47,97800.0,70.9795,71.0479,70.9795,71.0251,97800.0
2014-09-12 13:20:00,93.47,93.49,93.45,93.45,43800.0,71.0251,71.0403,71.0099,71.0099,43800.0
2014-09-12 13:25:00,93.45,93.54,93.45,93.51,51400.0,71.0099,71.0783,71.0099,71.0555,51400.0
2014-09-12 13:30:00,93.51,93.53,93.43,93.44,59000.0,71.0555,71.0707,70.9947,71.0023,59000.0
2014-09-12 13:35:00,93.44,93.44,93.38,93.38,57600.0,71.0023,71.0023,70.9567,70.9567,57600.0
2014-09-12 13:40:00,93.38,93.43,93.35,93.42,33600.0,70.9567,70.9947,70.9339,70.9871,33600.0
2014-09-12 13:45:00,93.42,93.45,93.35,93.4,61600.0,70.9871,71.0099,70.9339,70.9719,61600.0
2014-09-12 13:50:00,93.41,93.43,93.35,93.37,73100.0,70.9795,70.9947,70.9339,70.9491,73100.0
2014-09-12 13:55:00,93.36,93.39,93.33,93.39,33300.0,70.9415,70.9643,70.9187,70.9643,33300.0
2014-09-12 14:00:00,93.38,93.39,93.33,93.36,32200.0,70.9567,70.9643,70.9187,70.9415,32200.0
2014-09-12 14:05:00,93.37,93.38,93.34,93.38,49900.0,70.9491,70.9567,70.9263,70.9567,49900.0
2014-09-12 14:10:00,93.38,93.4,93.32,93.34,63700.0,70.9567,70.9719,70.9111,70.9263,63700.0
2014-09-12 14:15:00,93.34,93.53,93.33,93.53,128300.0,70.9263,71.0707,70.9187,71.0707,128300.0
2014-09-12 14:20:00,93.52,93.53,93.44,93.49,36100.0,71.0631,71.0707,71.0023,71.0403,36100.0
2014-09-12 14:25:00,93.49,93.5,93.46,93.48,42300.0,71.0403,71.0479,71.0175,71.0327,42300.0
2014-09-12 14:30:00,93.48,93.52,93.47,93.51,67100.0,71.0327,71.0631,71.0251,71.0555,67100.0
2014-09-12 14:35:00,93.52,93.55,93.51,93.54,57900.0,71.0631,71.0859,71.0555,71.0783,57900.0
2014-09-12 14:40:00,93.54,93.61,93.51,93.6,85000.0,71.0783,71.1314,71.0555,71.1239,85000.0
2014-09-12 14:45:00,93.6,93.65,93.55,93.57,146100.0,71.1239,71.1618,71.0859,71.1011,146100.0
2014-09-12 14:50:00,93.58,93.61,93.54,93.55,62100.0,71.1087,71.1314,71.0783,71.0859,62100.0
2014-09-12 14:55:00,93.56,93.58,93.55,93.55,72000.0,71.0935,71.1087,71.0859,71.0859,72000.0
2014-09-12 15:00:00,93.56,93.56,93.51,93.52,69200.0,71.0935,71.0935,71.0555,71.0631,69200.0
2014-09-12 15:05:00,93.53,93.55,93.49,93.51,72800.0,71.0707,71.0859,71.0403,71.0555,72800.0
2014-09-12 15:10:00,93.52,93.54,93.45,93.53,75000.0,71.0631,71.0783,71.0099,71.0707,75000.0
2014-09-12 15:15:00,93.52,93.55,93.5,93.52,61000.0,71.0631,71.0859,71.0479,71.0631,61000.0
2014-09-12 15:20:00,93.53,93.54,93.49,93.51,87800.0,71.0707,71.0783,71.0403,71.0555,87800.0
2014-09-12 15:25:00,93.51,93.51,93.43,93.43,79700.0,71.0555,71.0555,70.9947,70.9947,79700.0
2014-09-12 15:30:00,93.43,93.5,93.42,93.46,84600.0,70.9947,71.0479,70.9871,71.0175,84600.0
2014-09-12 15:35:00,93.46,93.47,93.43,93.46,92500.0,71.0175,71.0251,70.9947,71.0175,92500.0
2014-09-12 15:40:00,93.45,93.46,93.35,93.35,91300.0,71.0099,71.0175,70.9339,70.9339,91300.0
2014-09-12 15:45:00,93.35,93.44,93.31,93.43,159000.0,70.9339,71.0023,70.9035,70.9947,159000.0
2014-09-12 15:50:00,93.42,93.43,93.34,93.35,97800.0,70.9871,70.9947,70.9263,70.9339,97800.0
2014-09-12 15:55:00,93.34,93.37,93.33,93.35,168600.0,70.9263,70.9491,70.9187,70.9339,168600.0
2014-09-15 09:30:00,93.26,93.68,93.26,93.33,205900.0,70.8655,71.1846,70.8655,70.9187,205900.0
2014-09-15 09:35:00,93.34,93.67,93.33,93.66,85300.0,70.9263,71.177,70.9187,71.1694,85300.0
2014-09-15 09:40:00,93.66,93.85,93.58,93.81,117200.0,71.1694,71.3138,71.1087,71.2834,117200.0
2014-09-15 09:45:00,93.8,93.81,93.5,93.52,119000.0,71.2758,71.2834,71.0479,71.0631,119000.0
2014-09-15 09:50:00,93.53,93.61,93.5,93.53,80300.0,71.0707,71.1314,71.0479,71.0707,80300.0
2014-09-15 09:55:00,93.51,93.6,93.41,93.46,88600.0,71.0555,71.1239,70.9795,71.0175,88600.0
2014-09-15 10:00:00,93.46,93.54,93.42,93.52,102100.0,71.0175,71.0783,70.9871,71.0631,102100.0
2014-09-15 10:05:00,93.52,93.52,93.46,93.48,71600.0,71.0631,71.0631,71.0175,71.0327,71600.0
2014-09-15 10:10:00,93.48,93.66,93.48,93.56,82000.0,71.0327,71.1694,71.0327,71.0935,82000.0
2014-09-15 10:15:00,93.56,93.61,93.53,93.55,59500.0,71.0935,71.1314,71.0707,71.0859,59500.0
2014-09-15 10:20:00,93.55,93.61,93.49,93.61,67600.0,71.0859,71.1314,71.0403,71.1314,67600.0
2014-09-15 10:25:00,93.61,93.67,93.53,93.53,88400.0,71.1314,71.177,71.0707,71.0707,88400.0
2014-09-15 10:30:00,93.54,93.66,93.53,93.59,65500.0,71.0783,71.1694,71.0707,71.1163,65500.0
2014-09-15 10:35:00,93.6,93.63,93.57,93.6,58000.0,71.1239,71.1466,71.1011,71.1239,58000.0
2014-09-15 10:40:00,93.61,93.68,93.58,93.63,54400.0,71.1314,71.1846,71.1087,71.1466,54400.0
2014-09-15 10:45:00,93.63,93.67,93.55,93.67,53600.0,71.1466,71.177,71.0859,71.177,53600.0
2014-09-15 10:50:00,93.67,93.68,93.63,93.67,55700.0,71.177,71.1846,71.1466,71.177,55700.0
2014-09-15 10:55:00,93.66,93.8,93.66,93.8,98100.0,71.1694,71.2758,71.1694,71.2758,98100.0
2014-09-15 11:00:00,93.8,93.85,93.71,93.76,66500.0,71.2758,71.3138,71.2074,71.2454,66500.0
2014-09-15 11:05:00,93.76,93.83,93.74,93.83,93900.0,71.2454,71.2986,71.2302,71.2986,93900.0
2014-09-15 11:10:00,93.83,93.9,93.82,93.87,99300.0,71.2986,71.3518,71.291,71.329,99300.0
2014-09-15 11:15:00,93.88,93.91,93.76,93.77,78000.0,71.3366,71.3594,71.2454,71.253,78000.0
2014-09-15 11:20:00,93.78,93.83,93.75,93.83,35800.0,71.2606,71.2986,71.2378,71.2986,35800.0
2014-09-15 11:25:00,93.82,93.85,93.71,93.73,74400.0,71.291,71.3138,71.2074,71.2226,74400.0
2014-09-15 11:30:00,93.73,93.78,93.7,93.7,49400.0,71.2226,71.2606,71.1998,71.1998,49400.0
2014-09-15 11:35:00,93.7,93.75,93.69,93.7,62700.0,71.1998,71.2378,71.1922,71.1998,62700.0
2014-09-15 11:40:00,93.7,93.7,93.58,93.58,45700.0,71.1998,71.1998,71.1087,71.1087,45700.0
2014-09-15 11:45:00,93.58,93.61,93.56,93.58,44600.0,71.1087,71.1314,71.0935,71.1087,44600.0
2014-09-15 11:50:00,93.59,93.6,93.53,93.58,46900.0,71.1163,71.1239,71.0707,71.1087,46900.0
2014-09-15 11:55:00,93.57,93.58,93.52,93.52,36000.0,71.1011,71.1087,71.0631,71.0631,36000.0
2014-09-15 12:00:00,93.52,93.52,93.46,93.47,60800.0,71.0631,71.0631,71.0175,71.0251,60800.0
2014-09-15 12:05:00,93.47,93.51,93.43,93.43,50600.0,71.0251,71.0555,70.9947,70.9947,50600.0
2014-09-15 12:10:00,93.44,93.44,93.39,93.4,43100.0,71.0023,71.0023,70.9643,70.9719,43100.0
2014-09-15 12:15:00,93.41,93.42,93.33,93.33,44500.0,70.9795,70.9871,70.9187,70.9187,44500.0
2014-09-15 12:20:00,93.33,93.37,93.3,93.33,53100.0,70.9187,70.9491,70.8959,70.9187,53100.0
2014-09-15 12:25:00,93.34,93.36,93.33,93.33,42600.0,70.9263,70.9415,70.9187,70.9187,42600.0
2014-09-15 12:30:00,93.33,93.34,93.26,93.27,56900.0,70.9187,70.9263,70.8655,70.8731,56900.0
2014-09-15 12:35:00,93.27,93.29,93.26,93.28,45200.0,70.8731,70.8883,70.8655,70.8807,45200.0
2014-09-15 12:40:00,93.28,93.33,93.25,93.31,43400.0,70.8807,70.9187,70.8579,70.9035,43400.0
2014-09-15 12:45:00,93.3,93.37,93.3,93.35,51800.0,70.8959,70.9491,70.8959,70.9339,51800.0
2014-09-15 12:50:00,93.34,93.35,93.3,93.34,29700.0,70.9263,70.9339,70.8959,70.9263,29700.0
2014-09-15 12:55:00,93.34,93.35,93.28,93.28,28300.0,70.9263,70.9339,70.8807,70.8807,28300.0
2014-09-15 13:00:00,93.28,93.31,93.25,93.26,29100.0,70.8807,70.9035,70.8579,70.8655,29100.0
2014-09-15 13:05:00,93.26,93.35,93.26,93.35,39800.0,70.8655,70.9339,70.8655,70.9339,39800.0
2014-09-15 13:10:00,93.35,93.37,93.3,93.33,35200.0,70.9339,70.9491,70.8959,70.9187,35200.0
2014-09-15 13:15:00,93.34,93.38,93.34,93.38,35000.0,70.9263,70.9567,70.9263,70.9567,35000.0
2014-09-15 13:20:00,93.37,93.38,93.32,93.37,97200.0,70.9491,70.9567,70.9111,70.9491,97200.0
2014-09-15 13:25:00,93.37,93.42,93.37,93.4,49800.0,70.9491,70.9871,70.9491,70.9719,49800.0
2014-09-15 13:30:00,93.41,93.43,93.38,93.39,39100.0,70.9795,70.9947,70.9567,70.9643,39100.0
2014-09-15 13:35:00,93.39,93.45,93.38,93.44,32300.0,70.9643,71.0099,70.9567,71.0023,32300.0
2014-09-15 13:40:00,93.45,93.46,93.43,93.46,27700.0,71.0099,71.0175,70.9947,71.0175,27700.0
2014-09-15 13:45:00,93.46,93.5,93.4,93.42,55300.0,71.0175,71.0479,70.9719,70.9871,55300.0
2014-09-15 13:50:00,93.41,93.46,93.4,93.45,44900.0,70.9795,71.0175,70.9719,71.0099,44900.0
2014-09-15 13:55:00,93.45,93.45,93.4,93.45,49900.0,71.0099,71.0099,70.9719,71.0099,49900.0
2014-09-15 14:00:00,93.45,93.49,93.44,93.49,75200.0,71.0099,71.0403,71.0023,71.0403,75200.0
2014-09-15 14:05:00,93.49,93.55,93.48,93.54,53500.0,71.0403,71.0859,71.0327,71.0783,53500.0
2014-09-15 14:10:00,93.54,93.56,93.53,93.54,37800.0,71.0783,71.0935,71.0707,71.0783,37800.0
2014-09-15 14:15:00,93.55,93.55,93.44,93.53,54000.0,71.0859,71.0859,71.0023,71.0707,54000.0
2014-09-15 14:20:00,93.53,93.53,93.46,93.48,40700.0,71.0707,71.0707,71.0175,71.0327,40700.0
2014-09-15 14:25:00,93.49,93.6,93.45,93.59,138000.0,71.0403,71.1239,71.0099,71.1163,138000.0
2014-09-15 14:30:00,93.59,93.62,93.53,93.53,71400.0,71.1163,71.139,71.0707,71.0707,71400.0
2014-09-15 14:35:00,93.54,93.58,93.52,93.57,61300.0,71.0783,71.1087,71.0631,71.1011,61300.0
2014-09-15 14:40:00,93.58,93.6,93.52,93.6,41500.0,71.1087,71.1239,71.0631,71.1239,41500.0
2014-09-15 14:45:00,93.59,93.63,93.57,93.61,53400.0,71.1163,71.1466,71.1011,71.1314,53400.0
2014-09-15 14:50:00,93.61,93.65,93.61,93.63,41700.0,71.1314,71.1618,71.1314,71.1466,41700.0
2014-09-15 14:55:00,93.63,93.68,93.63,93.65,47100.0,71.1466,71.1846,71.1466,71.1618,47100.0
2014-09-15 15:00:00,93.64,93.65,93.61,93.64,33800.0,71.1542,71.1618,71.1314,71.1542,33800.0
2014-09-15 15:05:00,93.65,93.65,93.55,93.55,50800.0,71.1618,71.1618,71.0859,71.0859,50800.0
2014-09-15 15:10:00,93.56,93.59,93.49,93.49,92300.0,71.0935,71.1163,71.0403,71.0403,92300.0
2014-09-15 15:15:00,93.49,93.54,93.49,93.5,58300.0,71.0403,71.0783,71.0403,71.0479,58300.0
2014-09-15 15:20:00,93.5,93.51,93.41,93.41,80600.0,71.0479,71.0555,70.9795,70.9795,80600.0
2014-09-15 15:25:00,93.41,93.45,93.39,93.45,68800.0,70.9795,71.0099,70.9643,71.0099,68800.0
2014-09-15 15:30:00,93.45,93.46,93.39,93.4,132600.0,71.0099,71.0175,70.9643,70.9719,132600.0
2014-09-15 15:35:00,93.41,93.45,93.41,93.44,148400.0,70.9795,71.0099,70.9795,71.0023,148400.0
2014-09-15 15:40:00,93.43,93.49,93.43,93.47,69100.0,70.9947,71.0403,70.9947,71.0251,69100.0
2014-09-15 15:45:00,93.47,93.47,93.35,93.36,165100.0,71.0251,71.0251,70.9339,70.9415,165100.0
2014-09-15 15:50:00,93.36,93.41,93.33,93.4,214900.0,70.9415,70.9795,70.9187,70.9719,214900.0
2014-09-15 15:55:00,93.41,93.48,93.4,93.46,180800.0,70.9795,71.0327,70.9719,71.0175,180800.0
2014-09-16 09:30:00,93.27,93.65,93.25,93.4,196800.0,70.8731,71.1618,70.8579,70.9719,196800.0
2014-09-16 09:35:00,93.41,93.62,93.25,93.61,132300.0,70.9795,71.139,70.8579,71.1314,132300.0
2014-09-16 09:40:00,93.62,93.75,93.6,93.71,109300.0,71.139,71.2378,71.1239,71.2074,109300.0
2014-09-16 09:45:00,93.71,93.86,93.68,93.84,133700.0,71.2074,71.3214,71.1846,71.3062,133700.0
2014-09-16 09:50:00,93.82,93.84,93.72,93.82,64900.0,71.291,71.3062,71.215,71.291,64900.0
2014-09-16 09:55:00,93.82,93.94,93.82,93.86,124900.0,71.291,71.3822,71.291,71.3214,124900.0
2014-09-16 10:00:00,93.86,93.9,93.68,93.7,131800.0,71.3214,71.3518,71.1846,71.1998,131800.0
2014-09-16 10:05:00,93.7,93.7,93.47,93.48,88800.0,71.1998,71.1998,71.0251,71.0327,88800.0
2014-09-16 10:10:00,93.48,93.54,93.47,93.52,81500.0,71.0327,71.0783,71.0251,71.0631,81500.0
2014-09-16 10:15:00,93.54,93.65,93.52,93.54,72300.0,71.0783,71.1618,71.0631,71.0783,72300.0
2014-09-16 10:20:00,93.53,93.61,93.5,93.61,50000.0,71.0707,71.1314,71.0479,71.1314,50000.0
2014-09-16 10:25:00,93.6,93.67,93.57,93.57,53500.0,71.1239,71.177,71.1011,71.1011,53500.0
2014-09-16 10:30:00,93.57,93.59,93.5,93.51,45800.0,71.1011,71.1163,71.0479,71.0555,45800.0
2014-09-16 10:35:00,93.5,93.61,93.49,93.57,52400.0,71.0479,71.1314,71.0403,71.1011,52400.0
2014-09-16 10:40:00,93.57,93.65,93.57,93.6,36000.0,71.1011,71.1618,71.1011,71.1239,36000.0
2014-09-16 10:45:00,93.6,93.62,93.55,93.55,58600.0,71.1239,71.139,71.0859,71.0859,58600.0
2014-09-16 10:50:00,93.56,93.62,93.54,93.6,47000.0,71.0935,71.139,71.0783,71.1239,47000.0
2014-09-16 10:55:00,93.59,93.62,93.54,93.56,248200.0,71.1163,71.139,71.0783,71.0935,248200.0
2014-09-16 11:00:00,93.57,93.58,93.51,93.57,31100.0,71.1011,71.1087,71.0555,71.1011,31100.0
2014-09-16 11:05:00,93.57,93.59,93.5,93.51,52000.0,71.1011,71.1163,71.0479,71.0555,52000.0
2014-09-16 11:10:00,93.51,93.6,93.5,93.59,46000.0,71.0555,71.1239,71.0479,71.1163,46000.0
2014-09-16 11:15:00,93.59,93.61,93.53,93.56,51100.0,71.1163,71.1314,71.0707,71.0935,51100.0
2014-09-16 11:20:00,93.56,93.64,93.56,93.62,46700.0,71.0935,71.1542,71.0935,71.139,46700.0
2014-09-16 11:25:00,93.63,93.76,93.61,93.76,60400.0,71.1466,71.2454,71.1314,71.2454,60400.0
2014-09-16 11:30:00,93.76,93.79,93.73,93.76,61000.0,71.2454,71.2682,71.2226,71.2454,61000.0
2014-09-16 11:35:00,93.76,93.81,93.72,93.73,63400.0,71.2454,71.2834,71.215,71.2226,63400.0
2014-09-16 11:40:00,93.73,93.85,93.73,93.84,77300.0,71.2226,71.3138,71.2226,71.3062,77300.0
2014-09-16 11:45:00,93.85,93.95,93.84,93.94,58100.0,71.3138,71.3898,71.3062,71.3822,58100.0
2014-09-16 11:50:00,93.95,94.11,93.94,94.1,147400.0,71.3898,71.5114,71.3822,71.5038,147400.0
2014-09-16 11:55:00,94.11,94.11,93.99,93.99,66500.0,71.5114,71.5114,71.4202,71.4202,66500.0
2014-09-16 12:00:00,93.99,94.03,93.94,93.98,76500.0,71.4202,71.4506,71.3822,71.4126,76500.0
2014-09-16 12:05:00,93.98,94.0,93.92,93.92,44100.0,71.4126,71.4278,71.367,71.367,44100.0
2014-09-16 12:10:00,93.92,93.96,93.88,93.88,85000.0,71.367,71.3974,71.3366,71.3366,85000.0
2014-09-16 12:15:00,93.89,93.93,93.89,93.9,34300.0,71.3442,71.3746,71.3442,71.3518,34300.0
2014-09-16 12:20:00,93.9,93.97,93.9,93.97,33200.0,71.3518,71.405,71.3518,71.405,33200.0
2014-09-16 12:25:00,93.96,93.97,93.86,93.9,82000.0,71.3974,71.405,71.3214,71.3518,82000.0
2014-09-16 12:30:00,93.9,93.94,93.86,93.91,27600.0,71.3518,71.3822,71.3214,71.3594,27600.0
2014-09-16 12:35:00,93.91,93.95,93.89,93.94,63700.0,71.3594,71.3898,71.3442,71.3822,63700.0
2014-09-16 12:40:00,93.94,93.96,93.91,93.92,35300.0,71.3822,71.3974,71.3594,71.367,35300.0
2014-09-16 12:45:00,93.91,93.93,93.87,93.88,29700.0,71.3594,71.3746,71.329,71.3366,29700.0
2014-09-16 12:50:00,93.87,93.9,93.87,93.87,27100.0,71.329,71.3518,71.329,71.329,27100.0
2014-09-16 12:55:00,93.88,93.9,93.85,93.85,28600.0,71.3366,71.3518,71.3138,71.3138,28600.0
2014-09-16 13:00:00,93.86,93.9,93.83,93.83,44000.0,71.3214,71.3518,71.2986,71.2986,44000.0
2014-09-16 13:05:00,93.83,93.83,93.79,93.81,36200.0,71.2986,71.2986,71.2682,71.2834,36200.0
2014-09-16 13:10:00,93.8,93.91,93.8,93.91,60700.0,71.2758,71.3594,71.2758,71.3594,60700.0
2014-09-16 13:15:00,93.91,94.04,93.91,94.04,60900.0,71.3594,71.4582,71.3594,71.4582,60900.0
2014-09-16 13:20:00,94.05,94.06,94.01,94.02,44800.0,71.4658,71.4734,71.4354,71.443,44800.0
2014-09-16 13:25:00,94.02,94.07,94.01,94.05,39300.0,71.443,71.481,71.4354,71.4658,39300.0
2014-09-16 13:30:00,94.06,94.06,94.01,94.05,35800.0,71.4734,71.4734,71.4354,71.4658,35800.0
2014-09-16 13:35:00,94.06,94.08,94.02,94.03,46800.0,71.4734,71.4886,71.443,71.4506,46800.0
2014-09-16 13:40:00,94.03,94.04,94.01,94.02,26100.0,71.4506,71.4582,71.4354,71.443,26100.0
2014-09-16 13:45:00,94.02,94.03,93.97,93.97,22200.0,71.443,71.4506,71.405,71.405,22200.0
2014-09-16 13:50:00,93.98,94.0,93.94,93.97,70700.0,71.4126,71.4278,71.3822,71.405,70700.0
2014-09-16 13:55:00,93.96,93.99,93.95,93.97,31400.0,71.3974,71.4202,71.3898,71.405,31400.0
2014-09-16 14:00:00,93.96,93.98,93.9,93.92,47500.0,71.3974,71.4126,71.3518,71.367,47500.0
2014-09-16 14:05:00,93.91,93.93,93.9,93.9,24300.0,71.3594,71.3746,71.3518,71.3518,24300.0
2014-09-16 14:10:00,93.91,93.92,93.86,93.92,51100.0,71.3594,71.367,71.3214,71.367,51100.0
2014-09-16 14:15:00,93.92,93.93,93.88,93.89,36900.0,71.367,71.3746,71.3366,71.3442,36900.0
2014-09-16 14:20:00,93.89,93.9,93.88,93.89,31200.0,71.3442,71.3518,71.3366,71.3442,31200.0
2014-09-16 14:25:00,93.88,93.94,93.88,93.88,29200.0,71.3366,71.3822,71.3366,71.3366,29200.0
2014-09-16 14:30:00,93.88,93.91,93.87,93.88,38300.0,71.3366,71.3594,71.329,71.3366,38300.0
2014-09-16 14:35:00,93.87,93.88,93.81,93.82,55900.0,71.329,71.3366,71.2834,71.291,55900.0
2014-09-16 14:40:00,93.81,93.87,93.81,93.81,66000.0,71.2834,71.329,71.2834,71.2834,66000.0
2014-09-16 14:45:00,93.81,93.82,93.78,93.8,46400.0,71.2834,71.291,71.2606,71.2758,46400.0
2014-09-16 14:50:00,93.8,93.81,93.75,93.75,41100.0,71.2758,71.2834,71.2378,71.2378,41100.0
2014-09-16 14:55:00,93.76,93.76,93.73,93.76,39700.0,71.2454,71.2454,71.2226,71.2454,39700.0
2014-09-16 15:00:00,93.76,93.77,93.73,93.75,46800.0,71.2454,71.253,71.2226,71.2378,46800.0
2014-09-16 15:05:00,93.75,93.77,93.73,93.73,50400.0,71.2378,71.253,71.2226,71.2226,50400.0
2014-09-16 15:10:00,93.73,93.75,93.73,93.73,33000.0,71.2226,71.2378,71.2226,71.2226,33000.0
2014-09-16 15:15:00,93.73,93.75,93.73,93.74,58000.0,71.2226,71.2378,71.2226,71.2302,58000.0
2014-09-16 15:20:00,93.75,93.75,93.7,93.73,52800.0,71.2378,71.2378,71.1998,71.2226,52800.0
2014-09-16 15:25:00,93.74,93.74,93.72,93.74,46300.0,71.2302,71.2302,71.215,71.2302,46300.0
2014-09-16 15:30:00,93.74,93.74,93.72,93.73,63900.0,71.2302,71.2302,71.215,71.2226,63900.0
2014-09-16 15:35:00,93.73,93.75,93.7,93.74,78700.0,71.2226,71.2378,71.1998,71.2302,78700.0
2014-09-16 15:40:00,93.74,93.78,93.73,93.77,76200.0,71.2302,71.2606,71.2226,71.253,76200.0
2014-09-16 15:45:00,93.77,93.82,93.76,93.8,113100.0,71.253,71.291,71.2454,71.2758,113100.0
2014-09-16 15:50:00,93.79,93.8,93.73,93.76,85500.0,71.2682,71.2758,71.2226,71.2454,85500.0
2014-09-16 15:55:00,93.76,93.78,93.73,93.74,212200.0,71.2454,71.2606,71.2226,71.2302,212200.0
2014-09-17 09:30:00,93.68,93.7,93.46,93.46,127900.0,71.1846,71.1998,71.0175,71.0175,127900.0
2014-09-17 09:35:00,93.47,93.51,93.31,93.44,84400.0,71.0251,71.0555,70.9035,71.0023,84400.0
2014-09-17 09:40:00,93.43,93.49,93.33,93.47,58000.0,70.9947,71.0403,70.9187,71.0251,58000.0
2014-09-17 09:45:00,93.47,93.48,93.4,93.41,48600.0,71.0251,71.0327,70.9719,70.9795,48600.0
2014-09-17 09:50:00,93.42,93.49,93.36,93.38,52300.0,70.9871,71.0403,70.9415,70.9567,52300.0
2014-09-17 09:55:00,93.39,93.39,93.29,93.29,65900.0,70.9643,70.9643,70.8883,70.8883,65900.0
2014-09-17 10:00:00,93.29,93.49,93.26,93.4,134500.0,70.8883,71.0403,70.8655,70.9719,134500.0
2014-09-17 10:05:00,93.38,93.42,93.35,93.42,64400.0,70.9567,70.9871,70.9339,70.9871,64400.0
2014-09-17 10:10:00,93.41,93.43,93.27,93.28,85300.0,70.9795,70.9947,70.8731,70.8807,85300.0
2014-09-17 10:15:00,93.28,93.36,93.28,93.31,54700.0,70.8807,70.9415,70.8807,70.9035,54700.0
2014-09-17 10:20:00,93.31,93.31,93.25,93.27,42000.0,70.9035,70.9035,70.8579,70.8731,42000.0
2014-09-17 10:25:00,93.26,93.4,93.25,93.39,65100.0,70.8655,70.9719,70.8579,70.9643,65100.0
2014-09-17 10:30:00,93.4,93.48,93.4,93.44,49600.0,70.9719,71.0327,70.9719,71.0023,49600.0
2014-09-17 10:35:00,93.45,93.47,93.38,93.47,82300.0,71.0099,71.0251,70.9567,71.0251,82300.0
2014-09-17 10:40:00,93.46,93.48,93.44,93.46,36300.0,71.0175,71.0327,71.0023,71.0175,36300.0
2014-09-17 10:45:00,93.46,93.47,93.39,93.41,71200.0,71.0175,71.0251,70.9643,70.9795,71200.0
2014-09-17 10:50:00,93.42,93.46,93.4,93.44,39500.0,70.9871,71.0175,70.9719,71.0023,39500.0
2014-09-17 10:55:00,93.44,93.44,93.34,93.37,64900.0,71.0023,71.0023,70.9263,70.9491,64900.0
2014-09-17 11:00:00,93.36,93.38,93.33,93.35,35900.0,70.9415,70.9567,70.9187,70.9339,35900.0
2014-09-17 11:05:00,93.35,93.4,93.35,93.35,29100.0,70.9339,70.9719,70.9339,70.9339,29100.0
2014-09-17 11:10:00,93.35,93.39,93.35,93.38,23700.0,70.9339,70.9643,70.9339,70.9567,23700.0
2014-09-17 11:15:00,93.38,93.39,93.27,93.28,44100.0,70.9567,70.9643,70.8731,70.8807,44100.0
2014-09-17 11:20:00,93.27,93.31,93.27,93.29,38400.0,70.8731,70.9035,70.8731,70.8883,38400.0
2014-09-17 11:25:00,93.29,93.33,93.27,93.33,39400.0,70.8883,70.9187,70.8731,70.9187,39400.0
2014-09-17 11:30:00,93.34,93.34,93.25,93.3,61400.0,70.9263,70.9263,70.8579,70.8959,61400.0
2014-09-17 11:35:00,93.31,93.39,93.31,93.37,40000.0,70.9035,70.9643,70.9035,70.9491,40000.0
2014-09-17 11:40:00,93.37,93.39,93.34,93.39,42900.0,70.9491,70.9643,70.9263,70.9643,42900.0
2014-09-17 11:45:00,93.38,93.39,93.31,93.35,32600.0,70.9567,70.9643,70.9035,70.9339,32600.0
2014-09-17 11:50:00,93.35,93.4,93.31,93.39,80700.0,70.9339,70.9719,70.9035,70.9643,80700.0
2014-09-17 11:55:00,93.4,93.47,93.39,93.45,33300.0,70.9719,71.0251,70.9643,71.0099,33300.0
2014-09-17 12:00:00,93.45,93.5,93.44,93.46,30800.0,71.0099,71.0479,71.0023,71.0175,30800.0
2014-09-17 12:05:00,93.46,93.53,93.46,93.49,44300.0,71.0175,71.0707,71.0175,71.0403,44300.0
2014-09-17 12:10:00,93.5,93.5,93.41,93.41,27700.0,71.0479,71.0479,70.9795,70.9795,27700.0
2014-09-17 12:15:00,93.41,93.42,93.37,93.4,34900.0,70.9795,70.9871,70.9491,70.9719,34900.0
2014-09-17 12:20:00,93.39,93.4,93.33,93.37,30100.0,70.9643,70.9719,70.9187,70.9491,30100.0
2014-09-17 12:25:00,93.36,93.42,93.36,93.37,46300.0,70.9415,70.9871,70.9415,70.9491,46300.0
2014-09-17 12:30:00,93.37,93.43,93.36,93.43,31200.0,70.9491,70.9947,70.9415,70.9947,31200.0
2014-09-17 12:35:00,93.42,93.44,93.4,93.44,29200.0,70.9871,71.0023,70.9719,71.0023,29200.0
2014-09-17 12:40:00,93.44,93.46,93.42,93.44,22000.0,71.0023,71.0175,70.9871,71.0023,22000.0
2014-09-17 12:45:00,93.45,93.46,93.42,93.42,17400.0,71.0099,71.0175,70.9871,70.9871,17400.0
2014-09-17 12:50:00,93.42,93.5,93.41,93.49,40200.0,70.9871,71.0479,70.9795,71.0403,40200.0
2014-09-17 12:55:00,93.5,93.56,93.49,93.51,31000.0,71.0479,71.0935,71.0403,71.0555,31000.0
2014-09-17 13:00:00,93.52,93.55,93.5,93.52,35100.0,71.0631,71.0859,71.0479,71.0631,35100.0
2014-09-17 13:05:00,93.51,93.52,93.46,93.51,71900.0,71.0555,71.0631,71.0175,71.0555,71900.0
2014-09-17 13:10:00,93.5,93.5,93.43,93.43,49100.0,71.0479,71.0479,70.9947,70.9947,49100.0
2014-09-17 13:15:00,93.43,93.43,93.37,93.39,42700.0,70.9947,70.9947,70.9491,70.9643,42700.0
2014-09-17 13:20:00,93.38,93.39,93.34,93.34,28400.0,70.9567,70.9643,70.9263,70.9263,28400.0
2014-09-17 13:25:00,93.33,93.4,93.32,93.37,31700.0,70.9187,70.9719,70.9111,70.9491,31700.0
2014-09-17 13:30:00,93.37,93.38,93.33,93.35,29800.0,70.9491,70.9567,70.9187,70.9339,29800.0
2014-09-17 13:35:00,93.35,93.4,93.35,93.39,33000.0,70.9339,70.9719,70.9339,70.9643,33000.0
2014-09-17 13:40:00,93.4,93.45,93.38,93.43,30000.0,70.9719,71.0099,70.9567,70.9947,30000.0
2014-09-17 13:45:00,93.42,93.46,93.4,93.43,24300.0,70.9871,71.0175,70.9719,70.9947,24300.0
2014-09-17 13:50:00,93.42,93.52,93.42,93.47,37000.0,70.9871,71.0631,70.9871,71.0251,37000.0
2014-09-17 13:55:00,93.48,93.53,93.42,93.47,38800.0,71.0327,71.0707,70.9871,71.0251,38800.0
2014-09-17 14:00:00,93.47,93.62,93.18,93.3,117800.0,71.0251,71.139,70.8047,70.8959,117800.0
2014-09-17 14:05:00,93.25,93.42,93.23,93.28,74800.0,70.8579,70.9871,70.8427,70.8807,74800.0
2014-09-17 14:10:00,93.29,93.49,93.29,93.38,117200.0,70.8883,71.0403,70.8883,70.9567,117200.0
2014-09-17 14:15:00,93.39,93.45,93.35,93.42,57200.0,70.9643,71.0099,70.9339,70.9871,57200.0
2014-09-17 14:20:00,93.43,93.5,93.4,93.49,59100.0,70.9947,71.0479,70.9719,71.0403,59100.0
2014-09-17 14:25:00,93.49,93.58,93.47,93.54,51000.0,71.0403,71.1087,71.0251,71.0783,51000.0
2014-09-17 14:30:00,93.54,93.59,93.45,93.55,57200.0,71.0783,71.1163,71.0099,71.0859,57200.0
2014-09-17 14:35:00,93.55,93.56,93.48,93.56,38100.0,71.0859,71.0935,71.0327,71.0935,38100.0
2014-09-17 14:40:00,93.55,93.62,93.52,93.55,48200.0,71.0859,71.139,71.0631,71.0859,48200.0
2014-09-17 14:45:00,93.54,93.57,93.49,93.57,54100.0,71.0783,71.1011,71.0403,71.1011,54100.0
2014-09-17 14:50:00,93.57,93.63,93.52,93.6,64600.0,71.1011,71.1466,71.0631,71.1239,64600.0
2014-09-17 14:55:00,93.6,93.66,93.56,93.61,73300.0,71.1239,71.1694,71.0935,71.1314,73300.0
2014-09-17 15:00:00,93.62,93.72,93.61,93.71,63800.0,71.139,71.215,71.1314,71.2074,63800.0
2014-09-17 15:05:00,93.71,93.75,93.7,93.72,56900.0,71.2074,71.2378,71.1998,71.215,56900.0
2014-09-17 15:10:00,93.73,93.77,93.7,93.77,63100.0,71.2226,71.253,71.1998,71.253,63100.0
2014-09-17 15:15:00,93.77,93.83,93.76,93.78,54100.0,71.253,71.2986,71.2454,71.2606,54100.0
2014-09-17 15:20:00,93.78,93.78,93.59,93.64,102500.0,71.2606,71.2606,71.1163,71.1542,102500.0
2014-09-17 15:25:00,93.64,93.65,93.56,93.62,85400.0,71.1542,71.1618,71.0935,71.139,85400.0
2014-09-17 15:30:00,93.62,93.63,93.51,93.51,83300.0,71.139,71.1466,71.0555,71.0555,83300.0
2014-09-17 15:35:00,93.51,93.56,93.46,93.47,83200.0,71.0555,71.0935,71.0175,71.0251,83200.0
2014-09-17 15:40:00,93.47,93.57,93.46,93.49,87900.0,71.0251,71.1011,71.0175,71.0403,87900.0
2014-09-17 15:45:00,93.49,93.53,93.43,93.51,164200.0,71.0403,71.0707,70.9947,71.0555,164200.0
2014-09-17 15:50:00,93.51,93.56,93.49,93.53,148900.0,71.0555,71.0935,71.0403,71.0707,148900.0
2014-09-17 15:55:00,93.53,93.56,93.47,93.52,185600.0,71.0707,71.0935,71.0251,71.0631,185600.0
2014-09-18 09:30:00,93.43,93.6,93.43,93.53,166200.0,70.9947,71.1239,70.9947,71.0707,166200.0
2014-09-18 09:35:00,93.53,93.76,93.5,93.59,125200.0,71.0707,71.2454,71.0479,71.1163,125200.0
2014-09-18 09:40:00,93.59,93.61,93.44,93.49,69200.0,71.1163,71.1314,71.0023,71.0403,69200.0
2014-09-18 09:45:00,93.48,93.56,93.44,93.54,118800.0,71.0327,71.0935,71.0023,71.0783,118800.0
2014-09-18 09:50:00,93.57,93.67,93.55,93.66,66500.0,71.1011,71.177,71.0859,71.1694,66500.0
2014-09-18 09:55:00,93.67,93.75,93.61,93.71,48200.0,71.177,71.2378,71.1314,71.2074,48200.0
2014-09-18 10:00:00,93.69,93.74,93.64,93.66,54300.0,71.1922,71.2302,71.1542,71.1694,54300.0
2014-09-18 10:05:00,93.67,93.77,93.66,93.76,52100.0,71.177,71.253,71.1694,71.2454,52100.0
2014-09-18 10:10:00,93.77,93.86,93.66,93.66,92900.0,71.253,71.3214,71.1694,71.1694,92900.0
2014-09-18 10:15:00,93.66,93.9,93.66,93.75,91600.0,71.1694,71.3518,71.1694,71.2378,91600.0
2014-09-18 10:20:00,93.76,93.85,93.75,93.75,78800.0,71.2454,71.3138,71.2378,71.2378,78800.0
2014-09-18 10:25:00,93.76,93.77,93.65,93.68,36400.0,71.2454,71.253,71.1618,71.1846,36400.0
2014-09-18 10:30:00,93.69,93.84,93.68,93.81,42100.0,71.1922,71.3062,71.1846,71.2834,42100.0
2014-09-18 10:35:00,93.81,93.84,93.81,93.83,18100.0,71.2834,71.3062,71.2834,71.2986,18100.0
2014-09-18 10:40:00,93.83,93.84,93.81,93.81,35100.0,71.2986,71.3062,71.2834,71.2834,35100.0
2014-09-18 10:45:00,93.82,93.84,93.78,93.78,41200.0,71.291,71.3062,71.2606,71.2606,41200.0
2014-09-18 10:50:00,93.78,93.8,93.76,93.79,25300.0,71.2606,71.2758,71.2454,71.2682,25300.0
2014-09-18 10:55:00,93.79,93.8,93.7,93.71,54700.0,71.2682,71.2758,71.1998,71.2074,54700.0
2014-09-18 11:00:00,93.72,93.76,93.68,93.69,51100.0,71.215,71.2454,71.1846,71.1922,51100.0
2014-09-18 11:05:00,93.69,93.7,93.49,93.49,120600.0,71.1922,71.1998,71.0403,71.0403,120600.0
2014-09-18 11:10:00,93.5,93.52,93.46,93.51,42300.0,71.0479,71.0631,71.0175,71.0555,42300.0
2014-09-18 11:15:00,93.51,93.56,93.42,93.43,147600.0,71.0555,71.0935,70.9871,70.9947,147600.0
2014-09-18 11:20:00,93.44,93.48,93.44,93.47,43200.0,71.0023,71.0327,71.0023,71.0251,43200.0
2014-09-18 11:25:00,93.46,93.51,93.46,93.51,69700.0,71.0175,71.0555,71.0175,71.0555,69700.0
2014-09-18 11:30:00,93.52,93.52,93.45,93.49,53500.0,71.0631,71.0631,71.0099,71.0403,53500.0
2014-09-18 11:35:00,93.48,93.48,93.45,93.47,28000.0,71.0327,71.0327,71.0099,71.0251,28000.0
2014-09-18 11:40:00,93.46,93.47,93.42,93.45,38400.0,71.0175,71.0251,70.9871,71.0099,38400.0
2014-09-18 11:45:00,93.45,93.46,93.44,93.45,34300.0,71.0099,71.0175,71.0023,71.0099,34300.0
2014-09-18 11:50:00,93.43,93.44,93.36,93.4,49600.0,70.9947,71.0023,70.9415,70.9719,49600.0
2014-09-18 11:55:00,93.4,93.43,93.36,93.43,28100.0,70.9719,70.9947,70.9415,70.9947,28100.0
2014-09-18 12:00:00,93.43,93.43,93.36,93.37,56300.0,70.9947,70.9947,70.9415,70.9491,56300.0
2014-09-18 12:05:00,93.36,93.42,93.26,93.42,96600.0,70.9415,70.9871,70.8655,70.9871,96600.0
2014-09-18 12:10:00,93.42,93.43,93.35,93.35,37300.0,70.9871,70.9947,70.9339,70.9339,37300.0
2014-09-18 12:15:00,93.36,93.36,93.31,93.35,32000.0,70.9415,70.9415,70.9035,70.9339,32000.0
2014-09-18 12:20:00,93.36,93.45,93.35,93.45,23400.0,70.9415,71.0099,70.9339,71.0099,23400.0
2014-09-18 12:25:00,93.44,93.53,93.41,93.48,42700.0,71.0023,71.0707,70.9795,71.0327,42700.0
2014-09-18 12:30:00,93.48,93.49,93.43,93.43,29400.0,71.0327,71.0403,70.9947,70.9947,29400.0
2014-09-18 12:35:00,93.43,93.45,93.4,93.4,33400.0,70.9947,71.0099,70.9719,70.9719,33400.0
2014-09-18 12:40:00,93.4,93.41,93.37,93.4,24100.0,70.9719,70.9795,70.9491,70.9719,24100.0
2014-09-18 12:45:00,93.41,93.46,93.4,93.43,37300.0,70.9795,71.0175,70.9719,70.9947,37300.0
2014-09-18 12:50:00,93.44,93.44,93.38,93.38,19400.0,71.0023,71.0023,70.9567,70.9567,19400.0
2014-09-18 12:55:00,93.39,93.41,93.38,93.39,34000.0,70.9643,70.9795,70.9567,70.9643,34000.0
2014-09-18 13:00:00,93.39,93.42,93.37,93.39,46800.0,70.9643,70.9871,70.9491,70.9643,46800.0
2014-09-18 13:05:00,93.38,93.4,93.35,93.35,27200.0,70.9567,70.9719,70.9339,70.9339,27200.0
2014-09-18 13:10:00,93.36,93.47,93.36,93.43,23900.0,70.9415,71.0251,70.9415,70.9947,23900.0
2014-09-18 13:15:00,93.43,93.49,93.37,93.37,38500.0,70.9947,71.0403,70.9491,70.9491,38500.0
2014-09-18 13:20:00,93.38,93.38,93.35,93.37,15800.0,70.9567,70.9567,70.9339,70.9491,15800.0
2014-09-18 13:25:00,93.37,93.38,93.36,93.36,21100.0,70.9491,70.9567,70.9415,70.9415,21100.0
2014-09-18 13:30:00,93.37,93.38,93.36,93.37,19400.0,70.9491,70.9567,70.9415,70.9491,19400.0
2014-09-18 13:35:00,93.37,93.45,93.31,93.45,53600.0,70.9491,71.0099,70.9035,71.0099,53600.0
2014-09-18 13:40:00,93.45,93.51,93.44,93.44,33500.0,71.0099,71.0555,71.0023,71.0023,33500.0
2014-09-18 13:45:00,93.44,93.48,93.43,93.48,21800.0,71.0023,71.0327,70.9947,71.0327,21800.0
2014-09-18 13:50:00,93.49,93.51,93.45,93.48,22100.0,71.0403,71.0555,71.0099,71.0327,22100.0
2014-09-18 13:55:00,93.48,93.53,93.45,93.52,40100.0,71.0327,71.0707,71.0099,71.0631,40100.0
2014-09-18 14:00:00,93.53,93.56,93.52,93.52,23700.0,71.0707,71.0935,71.0631,71.0631,23700.0
2014-09-18 14:05:00,93.53,93.53,93.49,93.5,25400.0,71.0707,71.0707,71.0403,71.0479,25400.0
2014-09-18 14:10:00,93.5,93.51,93.42,93.43,43400.0,71.0479,71.0555,70.9871,70.9947,43400.0
2014-09-18 14:15:00,93.43,93.45,93.4,93.4,37800.0,70.9947,71.0099,70.9719,70.9719,37800.0
2014-09-18 14:20:00,93.4,93.42,93.38,93.4,38700.0,70.9719,70.9871,70.9567,70.9719,38700.0
2014-09-18 14:25:00,93.4,93.43,93.4,93.43,35700.0,70.9719,70.9947,70.9719,70.9947,35700.0
2014-09-18 14:30:00,93.43,93.44,93.39,93.43,54100.0,70.9947,71.0023,70.9643,70.9947,54100.0
2014-09-18 14:35:00,93.42,93.46,93.4,93.43,86100.0,70.9871,71.0175,70.9719,70.9947,86100.0
2014-09-18 14:40:00,93.43,93.49,93.43,93.49,28600.0,70.9947,71.0403,70.9947,71.0403,28600.0
2014-09-18 14:45:00,93.49,93.52,93.49,93.51,29500.0,71.0403,71.0631,71.0403,71.0555,29500.0
2014-09-18 14:50:00,93.5,93.55,93.5,93.54,57300.0,71.0479,71.0859,71.0479,71.0783,57300.0
2014-09-18 14:55:00,93.53,93.54,93.46,93.47,43200.0,71.0707,71.0783,71.0175,71.0251,43200.0
2014-09-18 15:00:00,93.48,93.61,93.48,93.6,63600.0,71.0327,71.1314,71.0327,71.1239,63600.0
2014-09-18 15:05:00,93.6,93.69,93.58,93.68,59600.0,71.1239,71.1922,71.1087,71.1846,59600.0
2014-09-18 15:10:00,93.68,93.68,93.63,93.63,33800.0,71.1846,71.1846,71.1466,71.1466,33800.0
2014-09-18 15:15:00,93.64,93.7,93.64,93.69,54000.0,71.1542,71.1998,71.1542,71.1922,54000.0
2014-09-18 15:20:00,93.69,93.71,93.68,93.69,39500.0,71.1922,71.2074,71.1846,71.1922,39500.0
2014-09-18 15:25:00,93.69,93.69,93.63,93.64,39000.0,71.1922,71.1922,71.1466,71.1542,39000.0
2014-09-18 15:30:00,93.64,93.65,93.57,93.57,63200.0,71.1542,71.1618,71.1011,71.1011,63200.0
2014-09-18 15:35:00,93.56,93.6,93.53,93.59,77300.0,71.0935,71.1239,71.0707,71.1163,77300.0
2014-09-18 15:40:00,93.59,93.59,93.5,93.52,67100.0,71.1163,71.1163,71.0479,71.0631,67100.0
2014-09-18 15:45:00,93.51,93.57,93.51,93.57,122400.0,71.0555,71.1011,71.0555,71.1011,122400.0
2014-09-18 15:50:00,93.56,93.57,93.49,93.49,88600.0,71.0935,71.1011,71.0403,71.0403,88600.0
2014-09-18 15:55:00,93.49,93.5,93.44,93.47,164000.0,71.0403,71.0479,71.0023,71.0251,164000.0
2014-09-19 09:30:00,93.95,93.98,93.8,93.92,1932800.0,71.3898,71.4126,71.2758,71.367,1932800.0
2014-09-19 09:35:00,93.92,94.1,93.88,94.04,95700.0,71.367,71.5038,71.3366,71.4582,95700.0
2014-09-19 09:40:00,94.04,94.1,94.02,94.03,68800.0,71.4582,71.5038,71.443,71.4506,68800.0
2014-09-19 09:45:00,94.04,94.46,94.03,94.45,188100.0,71.4582,71.7773,71.4506,71.7697,188100.0
2014-09-19 09:50:00,94.45,94.93,94.41,94.9,331100.0,71.7697,72.1345,71.7393,72.1117,331100.0
2014-09-19 09:55:00,94.9,94.92,94.69,94.79,229400.0,72.1117,72.1269,71.9521,72.0281,229400.0
2014-09-19 10:00:00,94.81,94.81,94.64,94.71,157900.0,72.0433,72.0433,71.9141,71.9673,157900.0
2014-09-19 10:05:00,94.7,94.75,94.6,94.61,52400.0,71.9597,71.9977,71.8837,71.8913,52400.0
2014-09-19 10:10:00,94.62,94.63,94.37,94.55,212900.0,71.8989,71.9065,71.709,71.8457,212900.0
2014-09-19 10:15:00,94.56,94.63,94.42,94.62,85900.0,71.8533,71.9065,71.7469,71.8989,85900.0
2014-09-19 10:20:00,94.63,94.68,94.56,94.67,44900.0,71.9065,71.9445,71.8533,71.9369,44900.0
2014-09-19 10:25:00,94.66,94.75,94.59,94.7,105900.0,71.9293,71.9977,71.8761,71.9597,105900.0
2014-09-19 10:30:00,94.7,94.74,94.59,94.65,61000.0,71.9597,71.9901,71.8761,71.9217,61000.0
2014-09-19 10:35:00,94.65,94.72,94.61,94.63,34600.0,71.9217,71.9749,71.8913,71.9065,34600.0
2014-09-19 10:40:00,94.62,94.62,94.51,94.54,81700.0,71.8989,71.8989,71.8153,71.8381,81700.0
2014-09-19 10:45:00,94.54,94.62,94.48,94.54,43400.0,71.8381,71.8989,71.7925,71.8381,43400.0
2014-09-19 10:50:00,94.54,94.58,94.49,94.5,40200.0,71.8381,71.8685,71.8001,71.8077,40200.0
2014-09-19 10:55:00,94.5,94.53,94.42,94.5,48000.0,71.8077,71.8305,71.7469,71.8077,48000.0
2014-09-19 11:00:00,94.52,94.58,94.51,94.58,33200.0,71.8229,71.8685,71.8153,71.8685,33200.0
2014-09-19 11:05:00,94.59,94.64,94.58,94.64,38900.0,71.8761,71.9141,71.8685,71.9141,38900.0
2014-09-19 11:10:00,94.63,94.63,94.49,94.5,40300.0,71.9065,71.9065,71.8001,71.8077,40300.0
2014-09-19 11:15:00,94.51,94.63,94.51,94.61,27400.0,71.8153,71.9065,71.8153,71.8913,27400.0
2014-09-19 11:20:00,94.62,94.71,94.61,94.71,58500.0,71.8989,71.9673,71.8913,71.9673,58500.0
2014-09-19 11:25:00,94.71,94.72,94.67,94.7,33400.0,71.9673,71.9749,71.9369,71.9597,33400.0
2014-09-19 11:30:00,94.69,94.71,94.57,94.59,46000.0,71.9521,71.9673,71.8609,71.8761,46000.0
2014-09-19 11:35:00,94.58,94.59,94.53,94.55,35700.0,71.8685,71.8761,71.8305,71.8457,35700.0
2014-09-19 11:40:00,94.54,94.58,94.52,94.54,31800.0,71.8381,71.8685,71.8229,71.8381,31800.0
2014-09-19 11:45:00,94.55,94.55,94.44,94.47,47200.0,71.8457,71.8457,71.7621,71.7849,47200.0
2014-09-19 11:50:00,94.46,94.49,94.43,94.44,27100.0,71.7773,71.8001,71.7545,71.7621,27100.0
2014-09-19 11:55:00,94.45,94.46,94.42,94.42,47900.0,71.7697,71.7773,71.7469,71.7469,47900.0
2014-09-19 12:00:00,94.41,94.44,94.34,94.34,55600.0,71.7393,71.7621,71.6862,71.6862,55600.0
2014-09-19 12:05:00,94.33,94.34,94.27,94.33,28100.0,71.6786,71.6862,71.633,71.6786,28100.0
2014-09-19 12:10:00,94.32,94.37,94.32,94.34,27600.0,71.671,71.709,71.671,71.6862,27600.0
2014-09-19 12:15:00,94.35,94.39,94.33,94.37,34800.0,71.6938,71.7241,71.6786,71.709,34800.0
2014-09-19 12:20:00,94.37,94.4,94.36,94.4,41000.0,71.709,71.7317,71.7014,71.7317,41000.0
2014-09-19 12:25:00,94.4,94.45,94.39,94.45,48800.0,71.7317,71.7697,71.7241,71.7697,48800.0
2014-09-19 12:30:00,94.45,94.46,94.4,94.44,41300.0,71.7697,71.7773,71.7317,71.7621,41300.0
2014-09-19 12:35:00,94.45,94.45,94.39,94.41,66300.0,71.7697,71.7697,71.7241,71.7393,66300.0
2014-09-19 12:40:00,94.41,94.41,94.4,94.4,30800.0,71.7393,71.7393,71.7317,71.7317,30800.0
2014-09-19 12:45:00,94.41,94.43,94.39,94.43,54200.0,71.7393,71.7545,71.7241,71.7545,54200.0
2014-09-19 12:50:00,94.42,94.45,94.39,94.41,37300.0,71.7469,71.7697,71.7241,71.7393,37300.0
2014-09-19 12:55:00,94.41,94.44,94.39,94.44,20900.0,71.7393,71.7621,71.7241,71.7621,20900.0
2014-09-19 13:00:00,94.44,94.46,94.42,94.45,34400.0,71.7621,71.7773,71.7469,71.7697,34400.0
2014-09-19 13:05:00,94.45,94.5,94.43,94.48,30200.0,71.7697,71.8077,71.7545,71.7925,30200.0
2014-09-19 13:10:00,94.49,94.5,94.44,94.49,39300.0,71.8001,71.8077,71.7621,71.8001,39300.0
2014-09-19 13:15:00,94.49,94.5,94.41,94.41,33000.0,71.8001,71.8077,71.7393,71.7393,33000.0
2014-09-19 13:20:00,94.4,94.49,94.4,94.48,33400.0,71.7317,71.8001,71.7317,71.7925,33400.0
2014-09-19 13:25:00,94.49,94.5,94.42,94.43,18800.0,71.8001,71.8077,71.7469,71.7545,18800.0
2014-09-19 13:30:00,94.43,94.43,94.36,94.37,31100.0,71.7545,71.7545,71.7014,71.709,31100.0
2014-09-19 13:35:00,94.36,94.37,94.33,94.33,25600.0,71.7014,71.709,71.6786,71.6786,25600.0
2014-09-19 13:40:00,94.33,94.34,94.26,94.27,43200.0,71.6786,71.6862,71.6254,71.633,43200.0
2014-09-19 13:45:00,94.26,94.31,94.25,94.31,38900.0,71.6254,71.6634,71.6178,71.6634,38900.0
2014-09-19 13:50:00,94.31,94.38,94.3,94.37,43600.0,71.6634,71.7165,71.6558,71.709,43600.0
2014-09-19 13:55:00,94.38,94.41,94.36,94.41,45100.0,71.7165,71.7393,71.7014,71.7393,45100.0
2014-09-19 14:00:00,94.41,94.43,94.4,94.41,31800.0,71.7393,71.7545,71.7317,71.7393,31800.0
2014-09-19 14:05:00,94.41,94.45,94.4,94.42,29800.0,71.7393,71.7697,71.7317,71.7469,29800.0
2014-09-19 14:10:00,94.42,94.44,94.41,94.43,21700.0,71.7469,71.7621,71.7393,71.7545,21700.0
2014-09-19 14:15:00,94.42,94.43,94.39,94.42,22400.0,71.7469,71.7545,71.7241,71.7469,22400.0
2014-09-19 14:20:00,94.43,94.47,94.42,94.42,20000.0,71.7545,71.7849,71.7469,71.7469,20000.0
2014-09-19 14:25:00,94.42,94.46,94.41,94.42,49700.0,71.7469,71.7773,71.7393,71.7469,49700.0
2014-09-19 14:30:00,94.42,94.45,94.4,94.43,41800.0,71.7469,71.7697,71.7317,71.7545,41800.0
2014-09-19 14:35:00,94.43,94.45,94.4,94.43,30900.0,71.7545,71.7697,71.7317,71.7545,30900.0
2014-09-19 14:40:00,94.44,94.49,94.44,94.49,28600.0,71.7621,71.8001,71.7621,71.8001,28600.0
2014-09-19 14:45:00,94.48,94.51,94.46,94.51,28400.0,71.7925,71.8153,71.7773,71.8153,28400.0
2014-09-19 14:50:00,94.51,94.52,94.5,94.51,18300.0,71.8153,71.8229,71.8077,71.8153,18300.0
2014-09-19 14:55:00,94.52,94.53,94.5,94.52,29600.0,71.8229,71.8305,71.8077,71.8229,29600.0
2014-09-19 15:00:00,94.52,94.56,94.51,94.55,17900.0,71.8229,71.8533,71.8153,71.8457,17900.0
2014-09-19 15:05:00,94.55,94.58,94.53,94.58,35700.0,71.8457,71.8685,71.8305,71.8685,35700.0
2014-09-19 15:10:00,94.58,94.58,94.53,94.53,38800.0,71.8685,71.8685,71.8305,71.8305,38800.0
2014-09-19 15:15:00,94.53,94.55,94.46,94.47,61700.0,71.8305,71.8457,71.7773,71.7849,61700.0
2014-09-19 15:20:00,94.47,94.49,94.45,94.46,54000.0,71.7849,71.8001,71.7697,71.7773,54000.0
2014-09-19 15:25:00,94.46,94.48,94.45,94.46,34200.0,71.7773,71.7925,71.7697,71.7773,34200.0
2014-09-19 15:30:00,94.47,94.51,94.45,94.51,81200.0,71.7849,71.8153,71.7697,71.8153,81200.0
2014-09-19 15:35:00,94.51,94.51,94.45,94.45,139300.0,71.8153,71.8153,71.7697,71.7697,139300.0
2014-09-19 15:40:00,94.45,94.46,94.38,94.39,95300.0,71.7697,71.7773,71.7165,71.7241,95300.0
2014-09-19 15:45:00,94.4,94.51,94.39,94.46,160600.0,71.7317,71.8153,71.7241,71.7773,160600.0
2014-09-19 15:50:00,94.46,94.47,94.38,94.4,169200.0,71.7773,71.7849,71.7165,71.7317,169200.0
2014-09-19 15:55:00,94.39,94.43,94.36,94.4,450300.0,71.7241,71.7545,71.7014,71.7317,450300.0
2014-09-22 09:30:00,94.12,94.3,94.12,94.27,164200.0,71.519,71.6558,71.519,71.633,164200.0
2014-09-22 09:35:00,94.29,94.29,94.11,94.18,66500.0,71.6482,71.6482,71.5114,71.5646,66500.0
2014-09-22 09:40:00,94.19,94.28,94.09,94.13,95500.0,71.5722,71.6406,71.4962,71.5266,95500.0
2014-09-22 09:45:00,94.13,94.47,94.11,94.19,186000.0,71.5266,71.7849,71.5114,71.5722,186000.0
2014-09-22 09:50:00,94.18,94.25,94.03,94.03,59000.0,71.5646,71.6178,71.4506,71.4506,59000.0
2014-09-22 09:55:00,94.03,94.09,93.96,94.0,85300.0,71.4506,71.4962,71.3974,71.4278,85300.0
2014-09-22 10:00:00,93.99,94.1,93.98,94.01,50000.0,71.4202,71.5038,71.4126,71.4354,50000.0
2014-09-22 10:05:00,94.0,94.15,93.99,94.12,78500.0,71.4278,71.5418,71.4202,71.519,78500.0
2014-09-22 10:10:00,94.11,94.17,94.1,94.15,60400.0,71.5114,71.557,71.5038,71.5418,60400.0
2014-09-22 10:15:00,94.16,94.16,94.05,94.09,63500.0,71.5494,71.5494,71.4658,71.4962,63500.0
2014-09-22 10:20:00,94.08,94.21,94.04,94.13,64800.0,71.4886,71.5874,71.4582,71.5266,64800.0
2014-09-22 10:25:00,94.15,94.2,94.1,94.17,116300.0,71.5418,71.5798,71.5038,71.557,116300.0
2014-09-22 10:30:00,94.16,94.16,94.03,94.1,67300.0,71.5494,71.5494,71.4506,71.5038,67300.0
2014-09-22 10:35:00,94.09,94.13,94.01,94.08,72800.0,71.4962,71.5266,71.4354,71.4886,72800.0
2014-09-22 10:40:00,94.07,94.11,94.03,94.08,68300.0,71.481,71.5114,71.4506,71.4886,68300.0
2014-09-22 10:45:00,94.07,94.11,94.01,94.07,54600.0,71.481,71.5114,71.4354,71.481,54600.0
2014-09-22 10:50:00,94.07,94.1,94.0,94.05,70100.0,71.481,71.5038,71.4278,71.4658,70100.0
2014-09-22 10:55:00,94.04,94.12,94.0,94.12,129000.0,71.4582,71.519,71.4278,71.519,129000.0
2014-09-22 11:00:00,94.11,94.11,94.05,94.07,49400.0,71.5114,71.5114,71.4658,71.481,49400.0
2014-09-22 11:05:00,94.05,94.1,94.02,94.04,57500.0,71.4658,71.5038,71.443,71.4582,57500.0
2014-09-22 11:10:00,94.03,94.07,94.01,94.02,44800.0,71.4506,71.481,71.4354,71.443,44800.0
2014-09-22 11:15:00,94.02,94.05,93.99,94.01,65500.0,71.443,71.4658,71.4202,71.4354,65500.0
2014-09-22 11:20:00,94.0,94.04,93.97,93.99,73900.0,71.4278,71.4582,71.405,71.4202,73900.0
2014-09-22 11:25:00,93.99,94.01,93.96,94.0,34900.0,71.4202,71.4354,71.3974,71.4278,34900.0
2014-09-22 11:30:00,94.01,94.04,93.97,93.98,65200.0,71.4354,71.4582,71.405,71.4126,65200.0
2014-09-22 11:35:00,93.98,94.03,93.98,93.99,39700.0,71.4126,71.4506,71.4126,71.4202,39700.0
2014-09-22 11:40:00,93.98,94.06,93.96,94.03,55800.0,71.4126,71.4734,71.3974,71.4506,55800.0
2014-09-22 11:45:00,94.01,94.01,93.97,93.99,23200.0,71.4354,71.4354,71.405,71.4202,23200.0
2014-09-22 11:50:00,94.0,94.06,94.0,94.05,27500.0,71.4278,71.4734,71.4278,71.4658,27500.0
2014-09-22 11:55:00,94.05,94.06,94.01,94.06,16000.0,71.4658,71.4734,71.4354,71.4734,16000.0
2014-09-22 12:00:00,94.07,94.07,94.02,94.02,32000.0,71.481,71.481,71.443,71.443,32000.0
2014-09-22 12:05:00,94.02,94.04,93.97,94.0,29600.0,71.443,71.4582,71.405,71.4278,29600.0
2014-09-22 12:10:00,94.01,94.04,93.98,94.0,82700.0,71.4354,71.4582,71.4126,71.4278,82700.0
2014-09-22 12:15:00,94.0,94.02,93.99,94.0,20300.0,71.4278,71.443,71.4202,71.4278,20300.0
2014-09-22 12:20:00,94.01,94.01,93.98,94.0,25700.0,71.4354,71.4354,71.4126,71.4278,25700.0
2014-09-22 12:25:00,93.99,94.02,93.96,93.97,30200.0,71.4202,71.443,71.3974,71.405,30200.0
2014-09-22 12:30:00,93.98,93.98,93.93,93.95,50700.0,71.4126,71.4126,71.3746,71.3898,50700.0
2014-09-22 12:35:00,93.95,94.0,93.95,93.98,32600.0,71.3898,71.4278,71.3898,71.4126,32600.0
2014-09-22 12:40:00,94.0,94.0,93.96,93.96,22100.0,71.4278,71.4278,71.3974,71.3974,22100.0
2014-09-22 12:45:00,93.95,94.01,93.95,93.98,27400.0,71.3898,71.4354,71.3898,71.4126,27400.0
2014-09-22 12:50:00,93.97,93.99,93.95,93.98,19700.0,71.405,71.4202,71.3898,71.4126,19700.0
2014-09-22 12:55:00,93.99,94.01,93.93,93.95,49000.0,71.4202,71.4354,71.3746,71.3898,49000.0
2014-09-22 13:00:00,93.95,93.99,93.94,93.98,20200.0,71.3898,71.4202,71.3822,71.4126,20200.0
2014-09-22 13:05:00,93.98,94.01,93.94,93.95,61500.0,71.4126,71.4354,71.3822,71.3898,61500.0
2014-09-22 13:10:00,93.95,93.97,93.91,93.94,43200.0,71.3898,71.405,71.3594,71.3822,43200.0
2014-09-22 13:15:00,93.97,93.98,93.94,93.98,32400.0,71.405,71.4126,71.3822,71.4126,32400.0
2014-09-22 13:20:00,93.97,93.97,93.94,93.94,11800.0,71.405,71.405,71.3822,71.3822,11800.0
2014-09-22 13:25:00,93.94,94.02,93.94,93.99,18100.0,71.3822,71.443,71.3822,71.4202,18100.0
2014-09-22 13:30:00,93.99,94.03,93.98,93.99,23200.0,71.4202,71.4506,71.4126,71.4202,23200.0
2014-09-22 13:35:00,93.99,93.99,93.95,93.96,15200.0,71.4202,71.4202,71.3898,71.3974,15200.0
2014-09-22 13:40:00,93.96,93.99,93.94,93.96,17200.0,71.3974,71.4202,71.3822,71.3974,17200.0
2014-09-22 13:45:00,93.97,93.99,93.93,93.98,52200.0,71.405,71.4202,71.3746,71.4126,52200.0
2014-09-22 13:50:00,93.97,93.98,93.93,93.94,34900.0,71.405,71.4126,71.3746,71.3822,34900.0
2014-09-22 13:55:00,93.93,93.94,93.89,93.9,33700.0,71.3746,71.3822,71.3442,71.3518,33700.0
2014-09-22 14:00:00,93.91,93.94,93.9,93.91,24200.0,71.3594,71.3822,71.3518,71.3594,24200.0
2014-09-22 14:05:00,93.91,93.93,93.9,93.91,21000.0,71.3594,71.3746,71.3518,71.3594,21000.0
2014-09-22 14:10:00,93.91,93.92,93.89,93.91,25900.0,71.3594,71.367,71.3442,71.3594,25900.0
2014-09-22 14:15:00,93.9,93.94,93.89,93.91,36100.0,71.3518,71.3822,71.3442,71.3594,36100.0
2014-09-22 14:20:00,93.92,93.93,93.89,93.9,35000.0,71.367,71.3746,71.3442,71.3518,35000.0
2014-09-22 14:25:00,93.9,93.9,93.82,93.84,43900.0,71.3518,71.3518,71.291,71.3062,43900.0
2014-09-22 14:30:00,93.84,93.89,93.82,93.88,31600.0,71.3062,71.3442,71.291,71.3366,31600.0
2014-09-22 14:35:00,93.88,93.9,93.86,93.9,20900.0,71.3366,71.3518,71.3214,71.3518,20900.0
2014-09-22 14:40:00,93.9,93.9,93.85,93.88,60300.0,71.3518,71.3518,71.3138,71.3366,60300.0
2014-09-22 14:45:00,93.88,93.92,93.87,93.89,33300.0,71.3366,71.367,71.329,71.3442,33300.0
2014-09-22 14:50:00,93.88,93.9,93.86,93.87,34400.0,71.3366,71.3518,71.3214,71.329,34400.0
2014-09-22 14:55:00,93.87,93.89,93.86,93.86,25100.0,71.329,71.3442,71.3214,71.3214,25100.0
2014-09-22 15:00:00,93.87,93.91,93.86,93.86,34100.0,71.329,71.3594,71.3214,71.3214,34100.0
2014-09-22 15:05:00,93.87,93.88,93.85,93.85,23500.0,71.329,71.3366,71.3138,71.3138,23500.0
2014-09-22 15:10:00,93.86,93.89,93.83,93.89,53900.0,71.3214,71.3442,71.2986,71.3442,53900.0
2014-09-22 15:15:00,93.9,93.92,93.88,93.91,37400.0,71.3518,71.367,71.3366,71.3594,37400.0
2014-09-22 15:20:00,93.92,93.95,93.91,93.94,36700.0,71.367,71.3898,71.3594,71.3822,36700.0
2014-09-22 15:25:00,93.95,93.97,93.94,93.95,47200.0,71.3898,71.405,71.3822,71.3898,47200.0
2014-09-22 15:30:00,93.96,93.99,93.95,93.98,42500.0,71.3974,71.4202,71.3898,71.4126,42500.0
2014-09-22 15:35:00,93.98,94.03,93.98,94.03,52000.0,71.4126,71.4506,71.4126,71.4506,52000.0
2014-09-22 15:40:00,94.03,94.04,94.01,94.02,43300.0,71.4506,71.4582,71.4354,71.443,43300.0
2014-09-22 15:45:00,94.02,94.02,93.97,93.97,46900.0,71.443,71.443,71.405,71.405,46900.0
2014-09-22 15:50:00,93.98,94.02,93.95,93.95,85000.0,71.4126,71.443,71.3898,71.3898,85000.0
2014-09-22 15:55:00,93.95,93.98,93.91,93.94,200300.0,71.3898,71.4126,71.3594,71.3822,200300.0
2014-09-23 09:30:00,93.7,94.06,93.6,94.0,143100.0,71.1998,71.4734,71.1239,71.4278,143100.0
2014-09-23 09:35:00,94.04,94.15,94.01,94.08,49300.0,71.4582,71.5418,71.4354,71.4886,49300.0
2014-09-23 09:40:00,94.09,94.09,94.0,94.01,42100.0,71.4962,71.4962,71.4278,71.4354,42100.0
2014-09-23 09:45:00,94.01,94.06,93.96,94.0,60300.0,71.4354,71.4734,71.3974,71.4278,60300.0
2014-09-23 09:50:00,94.0,94.06,93.9,93.96,68100.0,71.4278,71.4734,71.3518,71.3974,68100.0
2014-09-23 09:55:00,93.95,94.0,93.91,93.98,86100.0,71.3898,71.4278,71.3594,71.4126,86100.0
2014-09-23 10:00:00,93.98,94.03,93.95,93.96,50000.0,71.4126,71.4506,71.3898,71.3974,50000.0
2014-09-23 10:05:00,93.98,93.99,93.92,93.92,29500.0,71.4126,71.4202,71.367,71.367,29500.0
2014-09-23 10:10:00,93.92,93.99,93.88,93.99,72000.0,71.367,71.4202,71.3366,71.4202,72000.0
2014-09-23 10:15:00,94.0,94.0,93.9,93.91,40200.0,71.4278,71.4278,71.3518,71.3594,40200.0
2014-09-23 10:20:00,93.91,93.97,93.86,93.92,43400.0,71.3594,71.405,71.3214,71.367,43400.0
2014-09-23 10:25:00,93.9,93.95,93.9,93.94,49700.0,71.3518,71.3898,71.3518,71.3822,49700.0
2014-09-23 10:30:00,93.93,93.98,93.92,93.93,27900.0,71.3746,71.4126,71.367,71.3746,27900.0
2014-09-23 10:35:00,93.92,93.93,93.84,93.84,30700.0,71.367,71.3746,71.3062,71.3062,30700.0
2014-09-23 10:40:00,93.85,93.92,93.82,93.92,43000.0,71.3138,71.367,71.291,71.367,43000.0
2014-09-23 10:45:00,93.92,93.93,93.72,93.73,84200.0,71.367,71.3746,71.215,71.2226,84200.0
2014-09-23 10:50:00,93.74,93.77,93.65,93.68,52200.0,71.2302,71.253,71.1618,71.1846,52200.0
2014-09-23 10:55:00,93.67,93.73,93.67,93.72,29800.0,71.177,71.2226,71.177,71.215,29800.0
2014-09-23 11:00:00,93.72,93.79,93.7,93.78,60200.0,71.215,71.2682,71.1998,71.2606,60200.0
2014-09-23 11:05:00,93.77,93.78,93.73,93.75,48000.0,71.253,71.2606,71.2226,71.2378,48000.0
2014-09-23 11:10:00,93.76,93.77,93.71,93.77,62600.0,71.2454,71.253,71.2074,71.253,62600.0
2014-09-23 11:15:00,93.77,93.78,93.7,93.72,96500.0,71.253,71.2606,71.1998,71.215,96500.0
2014-09-23 11:20:00,93.73,93.75,93.63,93.64,49000.0,71.2226,71.2378,71.1466,71.1542,49000.0
2014-09-23 11:25:00,93.64,93.64,93.48,93.5,83500.0,71.1542,71.1542,71.0327,71.0479,83500.0
2014-09-23 11:30:00,93.51,93.59,93.5,93.51,39900.0,71.0555,71.1163,71.0479,71.0555,39900.0
2014-09-23 11:35:00,93.52,93.55,93.46,93.55,45700.0,71.0631,71.0859,71.0175,71.0859,45700.0
2014-09-23 11:40:00,93.55,93.62,93.54,93.62,31600.0,71.0859,71.139,71.0783,71.139,31600.0
2014-09-23 11:45:00,93.62,93.66,93.61,93.64,30000.0,71.139,71.1694,71.1314,71.1542,30000.0
2014-09-23 11:50:00,93.62,93.67,93.62,93.64,39700.0,71.139,71.177,71.139,71.1542,39700.0
2014-09-23 11:55:00,93.63,93.64,93.58,93.59,30000.0,71.1466,71.1542,71.1087,71.1163,30000.0
2014-09-23 12:00:00,93.59,93.66,93.59,93.64,34700.0,71.1163,71.1694,71.1163,71.1542,34700.0
2014-09-23 12:05:00,93.63,93.64,93.51,93.54,21000.0,71.1466,71.1542,71.0555,71.0783,21000.0
2014-09-23 12:10:00,93.54,93.58,93.54,93.57,25900.0,71.0783,71.1087,71.0783,71.1011,25900.0
2014-09-23 12:15:00,93.58,93.61,93.57,93.58,39800.0,71.1087,71.1314,71.1011,71.1087,39800.0
2014-09-23 12:20:00,93.57,93.61,93.55,93.55,20100.0,71.1011,71.1314,71.0859,71.0859,20100.0
2014-09-23 12:25:00,93.55,93.56,93.52,93.56,26900.0,71.0859,71.0935,71.0631,71.0935,26900.0
2014-09-23 12:30:00,93.56,93.61,93.56,93.57,34100.0,71.0935,71.1314,71.0935,71.1011,34100.0
2014-09-23 12:35:00,93.56,93.57,93.55,93.55,17600.0,71.0935,71.1011,71.0859,71.0859,17600.0
2014-09-23 12:40:00,93.55,93.56,93.51,93.52,20500.0,71.0859,71.0935,71.0555,71.0631,20500.0
2014-09-23 12:45:00,93.51,93.54,93.48,93.48,36100.0,71.0555,71.0783,71.0327,71.0327,36100.0
2014-09-23 12:50:00,93.49,93.58,93.48,93.58,21100.0,71.0403,71.1087,71.0327,71.1087,21100.0
2014-09-23 12:55:00,93.58,93.63,93.58,93.6,32500.0,71.1087,71.1466,71.1087,71.1239,32500.0
2014-09-23 13:00:00,93.62,93.62,93.49,93.49,47700.0,71.139,71.139,71.0403,71.0403,47700.0
2014-09-23 13:05:00,93.49,93.55,93.48,93.53,26000.0,71.0403,71.0859,71.0327,71.0707,26000.0
2014-09-23 13:10:00,93.54,93.58,93.53,93.53,41600.0,71.0783,71.1087,71.0707,71.0707,41600.0
2014-09-23 13:15:00,93.53,93.56,93.44,93.47,42700.0,71.0707,71.0935,71.0023,71.0251,42700.0
2014-09-23 13:20:00,93.48,93.54,93.48,93.52,26600.0,71.0327,71.0783,71.0327,71.0631,26600.0
2014-09-23 13:25:00,93.54,93.59,93.52,93.59,100200.0,71.0783,71.1163,71.0631,71.1163,100200.0
2014-09-23 13:30:00,93.57,93.66,93.57,93.63,49700.0,71.1011,71.1694,71.1011,71.1466,49700.0
2014-09-23 13:35:00,93.64,93.69,93.6,93.61,32900.0,71.1542,71.1922,71.1239,71.1314,32900.0
2014-09-23 13:40:00,93.63,93.67,93.62,93.64,32600.0,71.1466,71.177,71.139,71.1542,32600.0
2014-09-23 13:45:00,93.66,93.66,93.58,93.59,56500.0,71.1694,71.1694,71.1087,71.1163,56500.0
2014-09-23 13:50:00,93.59,93.6,93.57,93.57,44800.0,71.1163,71.1239,71.1011,71.1011,44800.0
2014-09-23 13:55:00,93.58,93.59,93.54,93.54,60700.0,71.1087,71.1163,71.0783,71.0783,60700.0
2014-09-23 14:00:00,93.54,93.63,93.53,93.62,85600.0,71.0783,71.1466,71.0707,71.139,85600.0
2014-09-23 14:05:00,93.62,93.65,93.61,93.63,27900.0,71.139,71.1618,71.1314,71.1466,27900.0
2014-09-23 14:10:00,93.63,93.68,93.63,93.67,36800.0,71.1466,71.1846,71.1466,71.177,36800.0
2014-09-23 14:15:00,93.67,93.67,93.57,93.57,25600.0,71.177,71.177,71.1011,71.1011,25600.0
2014-09-23 14:20:00,93.58,93.6,93.56,93.58,69700.0,71.1087,71.1239,71.0935,71.1087,69700.0
2014-09-23 14:25:00,93.58,93.58,93.53,93.56,45400.0,71.1087,71.1087,71.0707,71.0935,45400.0
2014-09-23 14:30:00,93.55,93.6,93.55,93.56,30800.0,71.0859,71.1239,71.0859,71.0935,30800.0
2014-09-23 14:35:00,93.55,93.56,93.5,93.51,33000.0,71.0859,71.0935,71.0479,71.0555,33000.0
2014-09-23 14:40:00,93.51,93.54,93.5,93.51,38800.0,71.0555,71.0783,71.0479,71.0555,38800.0
2014-09-23 14:45:00,93.51,93.57,93.51,93.56,92800.0,71.0555,71.1011,71.0555,71.0935,92800.0
2014-09-23 14:50:00,93.56,93.63,93.56,93.62,51700.0,71.0935,71.1466,71.0935,71.139,51700.0
2014-09-23 14:55:00,93.61,93.65,93.59,93.64,24400.0,71.1314,71.1618,71.1163,71.1542,24400.0
2014-09-23 15:00:00,93.65,93.69,93.62,93.63,41500.0,71.1618,71.1922,71.139,71.1466,41500.0
2014-09-23 15:05:00,93.62,93.66,93.61,93.66,21500.0,71.139,71.1694,71.1314,71.1694,21500.0
2014-09-23 15:10:00,93.66,93.66,93.63,93.65,34500.0,71.1694,71.1694,71.1466,71.1618,34500.0
2014-09-23 15:15:00,93.66,93.66,93.63,93.63,29100.0,71.1694,71.1694,71.1466,71.1466,29100.0
2014-09-23 15:20:00,93.64,93.67,93.61,93.66,44800.0,71.1542,71.177,71.1314,71.1694,44800.0
2014-09-23 15:25:00,93.67,93.7,93.65,93.68,37700.0,71.177,71.1998,71.1618,71.1846,37700.0
2014-09-23 15:30:00,93.68,93.71,93.66,93.71,49000.0,71.1846,71.2074,71.1694,71.2074,49000.0
2014-09-23 15:35:00,93.72,93.74,93.7,93.72,42000.0,71.215,71.2302,71.1998,71.215,42000.0
2014-09-23 15:40:00,93.72,93.73,93.7,93.72,30300.0,71.215,71.2226,71.1998,71.215,30300.0
2014-09-23 15:45:00,93.71,93.72,93.69,93.69,72200.0,71.2074,71.215,71.1922,71.1922,72200.0
2014-09-23 15:50:00,93.7,93.7,93.62,93.63,97000.0,71.1998,71.1998,71.139,71.1466,97000.0
2014-09-23 15:55:00,93.63,93.64,93.53,93.53,191100.0,71.1466,71.1542,71.0707,71.0707,191100.0
2014-09-24 09:30:00,93.7,94.2,93.66,94.2,254600.0,71.1998,71.5798,71.1694,71.5798,254600.0
2014-09-24 09:35:00,94.2,94.4,94.19,94.28,225800.0,71.5798,71.7317,71.5722,71.6406,225800.0
2014-09-24 09:40:00,94.28,94.3,94.04,94.15,114500.0,71.6406,71.6558,71.4582,71.5418,114500.0
2014-09-24 09:45:00,94.16,94.24,94.03,94.06,156800.0,71.5494,71.6102,71.4506,71.4734,156800.0
2014-09-24 09:50:00,94.04,94.33,94.04,94.25,99300.0,71.4582,71.6786,71.4582,71.6178,99300.0
2014-09-24 09:55:00,94.25,94.33,94.19,94.3,53900.0,71.6178,71.6786,71.5722,71.6558,53900.0
2014-09-24 10:00:00,94.3,94.39,94.22,94.34,81600.0,71.6558,71.7241,71.595,71.6862,81600.0
2014-09-24 10:05:00,94.34,94.4,94.29,94.3,60800.0,71.6862,71.7317,71.6482,71.6558,60800.0
2014-09-24 10:10:00,94.29,94.34,94.22,94.31,55700.0,71.6482,71.6862,71.595,71.6634,55700.0
2014-09-24 10:15:00,94.31,94.35,94.21,94.23,35800.0,71.6634,71.6938,71.5874,71.6026,35800.0
2014-09-24 10:20:00,94.22,94.23,94.12,94.16,43500.0,71.595,71.6026,71.519,71.5494,43500.0
2014-09-24 10:25:00,94.17,94.21,94.14,94.18,55400.0,71.557,71.5874,71.5342,71.5646,55400.0
2014-09-24 10:30:00,94.18,94.31,94.16,94.28,42300.0,71.5646,71.6634,71.5494,71.6406,42300.0
2014-09-24 10:35:00,94.27,94.32,94.2,94.3,27600.0,71.633,71.671,71.5798,71.6558,27600.0
2014-09-24 10:40:00,94.3,94.34,94.26,94.31,30400.0,71.6558,71.6862,71.6254,71.6634,30400.0
2014-09-24 10:45:00,94.3,94.33,94.26,94.33,36800.0,71.6558,71.6786,71.6254,71.6786,36800.0
2014-09-24 10:50:00,94.35,94.35,94.28,94.28,31100.0,71.6938,71.6938,71.6406,71.6406,31100.0
2014-09-24 10:55:00,94.29,94.29,94.2,94.2,27000.0,71.6482,71.6482,71.5798,71.5798,27000.0
2014-09-24 11:00:00,94.22,94.29,94.2,94.25,48100.0,71.595,71.6482,71.5798,71.6178,48100.0
2014-09-24 11:05:00,94.25,94.29,94.22,94.28,49000.0,71.6178,71.6482,71.595,71.6406,49000.0
2014-09-24 11:10:00,94.29,94.33,94.29,94.32,31200.0,71.6482,71.6786,71.6482,71.671,31200.0
2014-09-24 11:15:00,94.32,94.33,94.29,94.31,17600.0,71.671,71.6786,71.6482,71.6634,17600.0
2014-09-24 11:20:00,94.31,94.35,94.31,94.31,34900.0,71.6634,71.6938,71.6634,71.6634,34900.0
2014-09-24 11:25:00,94.31,94.46,94.31,94.42,217300.0,71.6634,71.7773,71.6634,71.7469,217300.0
2014-09-24 11:30:00,94.42,94.63,94.4,94.59,180600.0,71.7469,71.9065,71.7317,71.8761,180600.0
2014-09-24 11:35:00,94.61,94.69,94.59,94.67,53900.0,71.8913,71.9521,71.8761,71.9369,53900.0
2014-09-24 11:40:00,94.66,94.69,94.62,94.66,205200.0,71.9293,71.9521,71.8989,71.9293,205200.0
2014-09-24 11:45:00,94.65,94.68,94.62,94.64,41700.0,71.9217,71.9445,71.8989,71.9141,41700.0
2014-09-24 11:50:00,94.62,94.66,94.61,94.63,47300.0,71.8989,71.9293,71.8913,71.9065,47300.0
2014-09-24 11:55:00,94.64,94.66,94.61,94.63,98600.0,71.9141,71.9293,71.8913,71.9065,98600.0
2014-09-24 12:00:00,94.63,94.66,94.6,94.62,36800.0,71.9065,71.9293,71.8837,71.8989,36800.0
2014-09-24 12:05:00,94.62,94.62,94.55,94.6,68600.0,71.8989,71.8989,71.8457,71.8837,68600.0
2014-09-24 12:10:00,94.6,94.62,94.57,94.58,35500.0,71.8837,71.8989,71.8609,71.8685,35500.0
2014-09-24 12:15:00,94.57,94.65,94.57,94.65,37200.0,71.8609,71.9217,71.8609,71.9217,37200.0
2014-09-24 12:20:00,94.65,94.69,94.65,94.67,32200.0,71.9217,71.9521,71.9217,71.9369,32200.0
2014-09-24 12:25:00,94.66,94.69,94.66,94.68,44900.0,71.9293,71.9521,71.9293,71.9445,44900.0
2014-09-24 12:30:00,94.67,94.73,94.66,94.7,83800.0,71.9369,71.9825,71.9293,71.9597,83800.0
2014-09-24 12:35:00,94.7,94.73,94.7,94.73,28100.0,71.9597,71.9825,71.9597,71.9825,28100.0
2014-09-24 12:40:00,94.73,94.79,94.73,94.79,27400.0,71.9825,72.0281,71.9825,72.0281,27400.0
2014-09-24 12:45:00,94.79,94.8,94.76,94.77,34000.0,72.0281,72.0357,72.0053,72.0129,34000.0
2014-09-24 12:50:00,94.76,94.79,94.73,94.79,50300.0,72.0053,72.0281,71.9825,72.0281,50300.0
2014-09-24 12:55:00,94.79,94.8,94.77,94.78,18900.0,72.0281,72.0357,72.0129,72.0205,18900.0
2014-09-24 13:00:00,94.77,94.82,94.77,94.81,42400.0,72.0129,72.0509,72.0129,72.0433,42400.0
2014-09-24 13:05:00,94.82,94.82,94.76,94.78,165200.0,72.0509,72.0509,72.0053,72.0205,165200.0
2014-09-24 13:10:00,94.77,94.87,94.75,94.86,116500.0,72.0129,72.0889,71.9977,72.0813,116500.0
2014-09-24 13:15:00,94.86,94.9,94.85,94.9,38400.0,72.0813,72.1117,72.0737,72.1117,38400.0
2014-09-24 13:20:00,94.9,94.91,94.88,94.88,25000.0,72.1117,72.1193,72.0965,72.0965,25000.0
2014-09-24 13:25:00,94.88,94.92,94.88,94.91,69000.0,72.0965,72.1269,72.0965,72.1193,69000.0
2014-09-24 13:30:00,94.9,95.0,94.9,94.97,137800.0,72.1117,72.1877,72.1117,72.1649,137800.0
2014-09-24 13:35:00,94.97,95.15,94.97,95.12,222400.0,72.1649,72.3016,72.1649,72.2789,222400.0
2014-09-24 13:40:00,95.12,95.14,95.06,95.13,54400.0,72.2789,72.2941,72.2333,72.2865,54400.0
2014-09-24 13:45:00,95.12,95.16,95.1,95.16,68500.0,72.2789,72.3092,72.2637,72.3092,68500.0
2014-09-24 13:50:00,95.16,95.16,95.12,95.12,44700.0,72.3092,72.3092,72.2789,72.2789,44700.0
2014-09-24 13:55:00,95.12,95.18,95.11,95.18,51800.0,72.2789,72.3244,72.2713,72.3244,51800.0
2014-09-24 14:00:00,95.17,95.19,95.08,95.09,35700.0,72.3168,72.332,72.2485,72.2561,35700.0
2014-09-24 14:05:00,95.08,95.12,95.08,95.1,39500.0,72.2485,72.2789,72.2485,72.2637,39500.0
2014-09-24 14:10:00,95.1,95.11,95.05,95.11,54300.0,72.2637,72.2713,72.2257,72.2713,54300.0
2014-09-24 14:15:00,95.11,95.14,95.1,95.14,41500.0,72.2713,72.2941,72.2637,72.2941,41500.0
2014-09-24 14:20:00,95.15,95.15,95.11,95.13,45900.0,72.3016,72.3016,72.2713,72.2865,45900.0
2014-09-24 14:25:00,95.12,95.24,95.12,95.23,103400.0,72.2789,72.37,72.2789,72.3624,103400.0
2014-09-24 14:30:00,95.23,95.25,95.18,95.22,54500.0,72.3624,72.3776,72.3244,72.3548,54500.0
2014-09-24 14:35:00,95.23,95.29,95.22,95.28,69700.0,72.3624,72.408,72.3548,72.4004,69700.0
2014-09-24 14:40:00,95.27,95.28,95.25,95.27,41100.0,72.3928,72.4004,72.3776,72.3928,41100.0
2014-09-24 14:45:00,95.27,95.32,95.26,95.31,37700.0,72.3928,72.4308,72.3852,72.4232,37700.0
2014-09-24 14:50:00,95.3,95.31,95.25,95.28,32400.0,72.4156,72.4232,72.3776,72.4004,32400.0
2014-09-24 14:55:00,95.27,95.3,95.22,95.23,26900.0,72.3928,72.4156,72.3548,72.3624,26900.0
2014-09-24 15:00:00,95.23,95.27,95.22,95.25,53500.0,72.3624,72.3928,72.3548,72.3776,53500.0
2014-09-24 15:05:00,95.25,95.27,95.21,95.22,152100.0,72.3776,72.3928,72.3472,72.3548,152100.0
2014-09-24 15:10:00,95.22,95.26,95.21,95.23,76100.0,72.3548,72.3852,72.3472,72.3624,76100.0
2014-09-24 15:15:00,95.23,95.25,95.17,95.2,92700.0,72.3624,72.3776,72.3168,72.3396,92700.0
2014-09-24 15:20:00,95.2,95.2,95.09,95.1,144600.0,72.3396,72.3396,72.2561,72.2637,144600.0
2014-09-24 15:25:00,95.1,95.11,95.04,95.04,114900.0,72.2637,72.2713,72.2181,72.2181,114900.0
2014-09-24 15:30:00,95.04,95.08,94.99,95.0,92700.0,72.2181,72.2485,72.1801,72.1877,92700.0
2014-09-24 15:35:00,94.99,95.0,94.94,94.97,206900.0,72.1801,72.1877,72.1421,72.1649,206900.0
2014-09-24 15:40:00,94.98,94.98,94.93,94.94,95200.0,72.1725,72.1725,72.1345,72.1421,95200.0
2014-09-24 15:45:00,94.94,94.98,94.92,94.95,268800.0,72.1421,72.1725,72.1269,72.1497,268800.0
2014-09-24 15:50:00,94.95,95.04,94.95,95.01,318600.0,72.1497,72.2181,72.1497,72.1953,318600.0
2014-09-24 15:55:00,95.02,95.03,95.0,95.02,320000.0,72.2029,72.2105,72.1877,72.2029,320000.0
2014-09-25 09:30:00,94.94,95.31,94.79,95.29,172300.0,72.1421,72.4232,72.0281,72.408,172300.0
2014-09-25 09:35:00,95.26,95.3,95.13,95.13,42800.0,72.3852,72.4156,72.2865,72.2865,42800.0
2014-09-25 09:40:00,95.13,95.18,95.01,95.04,27900.0,72.2865,72.3244,72.1953,72.2181,27900.0
2014-09-25 09:45:00,95.02,95.03,94.86,94.97,38100.0,72.2029,72.2105,72.0813,72.1649,38100.0
2014-09-25 09:50:00,94.94,95.02,94.77,94.78,52600.0,72.1421,72.2029,72.0129,72.0205,52600.0
2014-09-25 09:55:00,94.81,94.84,94.65,94.69,74800.0,72.0433,72.0661,71.9217,71.9521,74800.0
2014-09-25 10:00:00,94.7,94.74,94.55,94.59,65100.0,71.9597,71.9901,71.8457,71.8761,65100.0
2014-09-25 10:05:00,94.6,94.73,94.56,94.7,67300.0,71.8837,71.9825,71.8533,71.9597,67300.0
2014-09-25 10:10:00,94.7,94.76,94.66,94.72,61200.0,71.9597,72.0053,71.9293,71.9749,61200.0
2014-09-25 10:15:00,94.72,94.75,94.58,94.63,123200.0,71.9749,71.9977,71.8685,71.9065,123200.0
2014-09-25 10:20:00,94.63,94.63,94.42,94.56,81200.0,71.9065,71.9065,71.7469,71.8533,81200.0
2014-09-25 10:25:00,94.56,94.64,94.48,94.49,72300.0,71.8533,71.9141,71.7925,71.8001,72300.0
2014-09-25 10:30:00,94.52,94.63,94.49,94.58,45600.0,71.8229,71.9065,71.8001,71.8685,45600.0
2014-09-25 10:35:00,94.58,94.59,94.53,94.54,53100.0,71.8685,71.8761,71.8305,71.8381,53100.0
2014-09-25 10:40:00,94.55,94.55,94.36,94.41,66800.0,71.8457,71.8457,71.7014,71.7393,66800.0
2014-09-25 10:45:00,94.4,94.49,94.28,94.47,68200.0,71.7317,71.8001,71.6406,71.7849,68200.0
2014-09-25 10:50:00,94.46,94.51,94.4,94.42,25200.0,71.7773,71.8153,71.7317,71.7469,25200.0
2014-09-25 10:55:00,94.42,94.5,94.33,94.47,46600.0,71.7469,71.8077,71.6786,71.7849,46600.0
2014-09-25 11:00:00,94.49,94.49,94.34,94.38,37300.0,71.8001,71.8001,71.6862,71.7165,37300.0
2014-09-25 11:05:00,94.39,94.46,94.3,94.43,38800.0,71.7241,71.7773,71.6558,71.7545,38800.0
2014-09-25 11:10:00,94.43,94.43,94.3,94.32,56800.0,71.7545,71.7545,71.6558,71.671,56800.0
2014-09-25 11:15:00,94.32,94.39,94.19,94.21,90200.0,71.671,71.7241,71.5722,71.5874,90200.0
2014-09-25 11:20:00,94.2,94.26,94.15,94.24,96500.0,71.5798,71.6254,71.5418,71.6102,96500.0
2014-09-25 11:25:00,94.25,94.46,94.25,94.46,30200.0,71.6178,71.7773,71.6178,71.7773,30200.0
2014-09-25 11:30:00,94.47,94.49,94.31,94.32,35400.0,71.7849,71.8001,71.6634,71.671,35400.0
2014-09-25 11:35:00,94.32,94.39,94.32,94.32,35400.0,71.671,71.7241,71.671,71.671,35400.0
2014-09-25 11:40:00,94.32,94.42,94.31,94.41,35500.0,71.671,71.7469,71.6634,71.7393,35500.0
2014-09-25 11:45:00,94.41,94.44,94.37,94.37,28500.0,71.7393,71.7621,71.709,71.709,28500.0
2014-09-25 11:50:00,94.38,94.45,94.35,94.36,28100.0,71.7165,71.7697,71.6938,71.7014,28100.0
2014-09-25 11:55:00,94.37,94.43,94.36,94.37,28000.0,71.709,71.7545,71.7014,71.709,28000.0
2014-09-25 12:00:00,94.37,94.4,94.34,94.38,23300.0,71.709,71.7317,71.6862,71.7165,23300.0
2014-09-25 12:05:00,94.38,94.44,94.34,94.36,29300.0,71.7165,71.7621,71.6862,71.7014,29300.0
2014-09-25 12:10:00,94.35,94.36,94.29,94.29,17600.0,71.6938,71.7014,71.6482,71.6482,17600.0
2014-09-25 12:15:00,94.31,94.31,94.26,94.28,20100.0,71.6634,71.6634,71.6254,71.6406,20100.0
2014-09-25 12:20:00,94.29,94.29,94.2,94.21,23800.0,71.6482,71.6482,71.5798,71.5874,23800.0
2014-09-25 12:25:00,94.2,94.2,94.07,94.16,43000.0,71.5798,71.5798,71.481,71.5494,43000.0
2014-09-25 12:30:00,94.14,94.21,94.14,94.21,16800.0,71.5342,71.5874,71.5342,71.5874,16800.0
2014-09-25 12:35:00,94.21,94.26,94.2,94.24,25700.0,71.5874,71.6254,71.5798,71.6102,25700.0
2014-09-25 12:40:00,94.25,94.26,94.17,94.25,22300.0,71.6178,71.6254,71.557,71.6178,22300.0
2014-09-25 12:45:00,94.24,94.28,94.21,94.28,16700.0,71.6102,71.6406,71.5874,71.6406,16700.0
2014-09-25 12:50:00,94.28,94.29,94.21,94.27,19100.0,71.6406,71.6482,71.5874,71.633,19100.0
2014-09-25 12:55:00,94.26,94.27,94.16,94.18,21600.0,71.6254,71.633,71.5494,71.5646,21600.0
2014-09-25 13:00:00,94.18,94.21,94.13,94.13,23600.0,71.5646,71.5874,71.5266,71.5266,23600.0
2014-09-25 13:05:00,94.13,94.24,94.11,94.2,77600.0,71.5266,71.6102,71.5114,71.5798,77600.0
2014-09-25 13:10:00,94.21,94.25,94.18,94.24,58800.0,71.5874,71.6178,71.5646,71.6102,58800.0
2014-09-25 13:15:00,94.24,94.32,94.24,94.32,19900.0,71.6102,71.671,71.6102,71.671,19900.0
2014-09-25 13:20:00,94.32,94.34,94.26,94.3,24100.0,71.671,71.6862,71.6254,71.6558,24100.0
2014-09-25 13:25:00,94.3,94.32,94.26,94.29,26900.0,71.6558,71.671,71.6254,71.6482,26900.0
2014-09-25 13:30:00,94.28,94.32,94.27,94.28,31300.0,71.6406,71.671,71.633,71.6406,31300.0
2014-09-25 13:35:00,94.28,94.28,94.21,94.21,17100.0,71.6406,71.6406,71.5874,71.5874,17100.0
2014-09-25 13:40:00,94.21,94.22,94.16,94.16,14700.0,71.5874,71.595,71.5494,71.5494,14700.0
2014-09-25 13:45:00,94.16,94.19,94.12,94.18,30000.0,71.5494,71.5722,71.519,71.5646,30000.0
2014-09-25 13:50:00,94.17,94.2,94.11,94.12,54700.0,71.557,71.5798,71.5114,71.519,54700.0
2014-09-25 13:55:00,94.12,94.18,94.11,94.13,29000.0,71.519,71.5646,71.5114,71.5266,29000.0
2014-09-25 14:00:00,94.13,94.14,94.06,94.14,39100.0,71.5266,71.5342,71.4734,71.5342,39100.0
2014-09-25 14:05:00,94.14,94.19,94.13,94.16,24600.0,71.5342,71.5722,71.5266,71.5494,24600.0
2014-09-25 14:10:00,94.16,94.19,94.14,94.18,26800.0,71.5494,71.5722,71.5342,71.5646,26800.0
2014-09-25 14:15:00,94.18,94.2,94.14,94.19,29100.0,71.5646,71.5798,71.5342,71.5722,29100.0
2014-09-25 14:20:00,94.2,94.2,94.17,94.19,23000.0,71.5798,71.5798,71.557,71.5722,23000.0
2014-09-25 14:25:00,94.18,94.21,94.16,94.21,15900.0,71.5646,71.5874,71.5494,71.5874,15900.0
2014-09-25 14:30:00,94.22,94.23,94.2,94.23,34800.0,71.595,71.6026,71.5798,71.6026,34800.0
2014-09-25 14:35:00,94.23,94.29,94.22,94.29,23200.0,71.6026,71.6482,71.595,71.6482,23200.0
2014-09-25 14:40:00,94.29,94.3,94.26,94.26,21900.0,71.6482,71.6558,71.6254,71.6254,21900.0
2014-09-25 14:45:00,94.27,94.4,94.27,94.39,37700.0,71.633,71.7317,71.633,71.7241,37700.0
2014-09-25 14:50:00,94.39,94.41,94.35,94.38,30100.0,71.7241,71.7393,71.6938,71.7165,30100.0
2014-09-25 14:55:00,94.38,94.38,94.28,94.3,45000.0,71.7165,71.7165,71.6406,71.6558,45000.0
2014-09-25 15:00:00,94.29,94.36,94.29,94.36,42100.0,71.6482,71.7014,71.6482,71.7014,42100.0
2014-09-25 15:05:00,94.35,94.39,94.33,94.34,28400.0,71.6938,71.7241,71.6786,71.6862,28400.0
2014-09-25 15:10:00,94.34,94.35,94.28,94.29,34200.0,71.6862,71.6938,71.6406,71.6482,34200.0
2014-09-25 15:15:00,94.28,94.33,94.28,94.31,30800.0,71.6406,71.6786,71.6406,71.6634,30800.0
2014-09-25 15:20:00,94.31,94.32,94.22,94.23,33000.0,71.6634,71.671,71.595,71.6026,33000.0
2014-09-25 15:25:00,94.22,94.27,94.19,94.27,29200.0,71.595,71.633,71.5722,71.633,29200.0
2014-09-25 15:30:00,94.27,94.33,94.26,94.33,56400.0,71.633,71.6786,71.6254,71.6786,56400.0
2014-09-25 15:35:00,94.34,94.42,94.34,94.4,62200.0,71.6862,71.7469,71.6862,71.7317,62200.0
2014-09-25 15:40:00,94.41,94.45,94.39,94.43,42900.0,71.7393,71.7697,71.7241,71.7545,42900.0
2014-09-25 15:45:00,94.43,94.43,94.34,94.42,112000.0,71.7545,71.7545,71.6862,71.7469,112000.0
2014-09-25 15:50:00,94.42,94.42,94.3,94.3,116600.0,71.7469,71.7469,71.6558,71.6558,116600.0
2014-09-25 15:55:00,94.31,94.31,94.19,94.2,265300.0,71.6634,71.6634,71.5722,71.5798,265300.0
2014-09-26 09:30:00,94.05,94.55,94.02,94.51,121200.0,71.4658,71.8457,71.443,71.8153,121200.0
2014-09-26 09:35:00,94.49,94.58,94.37,94.37,37300.0,71.8001,71.8685,71.709,71.709,37300.0
2014-09-26 09:40:00,94.39,94.68,94.36,94.41,33700.0,71.7241,71.9445,71.7014,71.7393,33700.0
2014-09-26 09:45:00,94.43,94.55,94.38,94.55,44400.0,71.7545,71.8457,71.7165,71.8457,44400.0
2014-09-26 09:50:00,94.54,94.71,94.53,94.66,55200.0,71.8381,71.9673,71.8305,71.9293,55200.0
2014-09-26 09:55:00,94.68,94.68,94.48,94.49,39200.0,71.9445,71.9445,71.7925,71.8001,39200.0
2014-09-26 10:00:00,94.5,94.75,94.49,94.73,47100.0,71.8077,71.9977,71.8001,71.9825,47100.0
2014-09-26 10:05:00,94.74,94.84,94.61,94.61,43100.0,71.9901,72.0661,71.8913,71.8913,43100.0
2014-09-26 10:10:00,94.61,94.64,94.39,94.45,47300.0,71.8913,71.9141,71.7241,71.7697,47300.0
2014-09-26 10:15:00,94.45,94.47,94.24,94.38,123000.0,71.7697,71.7849,71.6102,71.7165,123000.0
2014-09-26 10:20:00,94.39,94.59,94.39,94.55,41400.0,71.7241,71.8761,71.7241,71.8457,41400.0
2014-09-26 10:25:00,94.55,94.59,94.42,94.43,20200.0,71.8457,71.8761,71.7469,71.7545,20200.0
2014-09-26 10:30:00,94.42,94.53,94.41,94.52,23300.0,71.7469,71.8305,71.7393,71.8229,23300.0
2014-09-26 10:35:00,94.51,94.51,94.4,94.4,31800.0,71.8153,71.8153,71.7317,71.7317,31800.0
2014-09-26 10:40:00,94.41,94.46,94.39,94.43,19300.0,71.7393,71.7773,71.7241,71.7545,19300.0
2014-09-26 10:45:00,94.44,94.45,94.35,94.36,12600.0,71.7621,71.7697,71.6938,71.7014,12600.0
2014-09-26 10:50:00,94.37,94.4,94.3,94.31,17700.0,71.709,71.7317,71.6558,71.6634,17700.0
2014-09-26 10:55:00,94.32,94.48,94.32,94.48,25500.0,71.671,71.7925,71.671,71.7925,25500.0
2014-09-26 11:00:00,94.48,94.57,94.48,94.52,16200.0,71.7925,71.8609,71.7925,71.8229,16200.0
2014-09-26 11:05:00,94.52,94.55,94.47,94.55,20800.0,71.8229,71.8457,71.7849,71.8457,20800.0
2014-09-26 11:10:00,94.55,94.55,94.45,94.51,22700.0,71.8457,71.8457,71.7697,71.8153,22700.0
2014-09-26 11:15:00,94.52,94.54,94.46,94.48,12500.0,71.8229,71.8381,71.7773,71.7925,12500.0
2014-09-26 11:20:00,94.48,94.48,94.42,94.45,20900.0,71.7925,71.7925,71.7469,71.7697,20900.0
2014-09-26 11:25:00,94.47,94.49,94.41,94.42,19800.0,71.7849,71.8001,71.7393,71.7469,19800.0
2014-09-26 11:30:00,94.42,94.43,94.31,94.31,27200.0,71.7469,71.7545,71.6634,71.6634,27200.0
2014-09-26 11:35:00,94.32,94.38,94.27,94.37,23800.0,71.671,71.7165,71.633,71.709,23800.0
2014-09-26 11:40:00,94.37,94.42,94.37,94.42,12300.0,71.709,71.7469,71.709,71.7469,12300.0
2014-09-26 11:45:00,94.42,94.44,94.38,94.42,13300.0,71.7469,71.7621,71.7165,71.7469,13300.0
2014-09-26 11:50:00,94.42,94.43,94.37,94.39,12200.0,71.7469,71.7545,71.709,71.7241,12200.0
2014-09-26 11:55:00,94.38,94.45,94.38,94.44,9900.0,71.7165,71.7697,71.7165,71.7621,9900.0
2014-09-26 12:00:00,94.45,94.48,94.43,94.47,26400.0,71.7697,71.7925,71.7545,71.7849,26400.0
2014-09-26 12:05:00,94.46,94.47,94.42,94.43,15800.0,71.7773,71.7849,71.7469,71.7545,15800.0
2014-09-26 12:10:00,94.44,94.45,94.4,94.4,9100.0,71.7621,71.7697,71.7317,71.7317,9100.0
2014-09-26 12:15:00,94.4,94.49,94.38,94.46,13900.0,71.7317,71.8001,71.7165,71.7773,13900.0
2014-09-26 12:20:00,94.46,94.48,94.43,94.48,8500.0,71.7773,71.7925,71.7545,71.7925,8500.0
2014-09-26 12:25:00,94.47,94.48,94.45,94.47,7500.0,71.7849,71.7925,71.7697,71.7849,7500.0
2014-09-26 12:30:00,94.46,94.5,94.45,94.45,15700.0,71.7773,71.8077,71.7697,71.7697,15700.0
2014-09-26 12:35:00,94.45,94.48,94.42,94.47,8200.0,71.7697,71.7925,71.7469,71.7849,8200.0
2014-09-26 12:40:00,94.45,94.5,94.45,94.45,11100.0,71.7697,71.8077,71.7697,71.7697,11100.0
2014-09-26 12:45:00,94.46,94.47,94.44,94.45,8500.0,71.7773,71.7849,71.7621,71.7697,8500.0
2014-09-26 12:50:00,94.46,94.47,94.44,94.46,10000.0,71.7773,71.7849,71.7621,71.7773,10000.0
2014-09-26 12:55:00,94.46,94.47,94.44,94.44,13500.0,71.7773,71.7849,71.7621,71.7621,13500.0
2014-09-26 13:00:00,94.44,94.46,94.44,94.46,8800.0,71.7621,71.7773,71.7621,71.7773,8800.0
2014-09-26 13:05:00,94.46,94.46,94.4,94.44,13900.0,71.7773,71.7773,71.7317,71.7621,13900.0
2014-09-26 13:10:00,94.45,94.48,94.45,94.48,9800.0,71.7697,71.7925,71.7697,71.7925,9800.0
2014-09-26 13:15:00,94.48,94.55,94.48,94.51,13100.0,71.7925,71.8457,71.7925,71.8153,13100.0
2014-09-26 13:20:00,94.51,94.53,94.48,94.51,11500.0,71.8153,71.8305,71.7925,71.8153,11500.0
2014-09-26 13:25:00,94.51,94.51,94.47,94.5,10100.0,71.8153,71.8153,71.7849,71.8077,10100.0
2014-09-26 13:30:00,94.51,94.52,94.47,94.51,10900.0,71.8153,71.8229,71.7849,71.8153,10900.0
2014-09-26 13:35:00,94.51,94.51,94.47,94.5,7100.0,71.8153,71.8153,71.7849,71.8077,7100.0
2014-09-26 13:40:00,94.49,94.5,94.45,94.47,14000.0,71.8001,71.8077,71.7697,71.7849,14000.0
2014-09-26 13:45:00,94.46,94.5,94.46,94.5,9400.0,71.7773,71.8077,71.7773,71.8077,9400.0
2014-09-26 13:50:00,94.5,94.5,94.45,94.46,45200.0,71.8077,71.8077,71.7697,71.7773,45200.0
2014-09-26 13:55:00,94.46,94.5,94.43,94.5,20300.0,71.7773,71.8077,71.7545,71.8077,20300.0
2014-09-26 14:00:00,94.49,94.54,94.47,94.52,23700.0,71.8001,71.8381,71.7849,71.8229,23700.0
2014-09-26 14:05:00,94.52,94.63,94.51,94.63,26900.0,71.8229,71.9065,71.8153,71.9065,26900.0
2014-09-26 14:10:00,94.64,94.68,94.63,94.64,20800.0,71.9141,71.9445,71.9065,71.9141,20800.0
2014-09-26 14:15:00,94.65,94.79,94.65,94.79,39200.0,71.9217,72.0281,71.9217,72.0281,39200.0
2014-09-26 14:20:00,94.79,94.81,94.75,94.79,28500.0,72.0281,72.0433,71.9977,72.0281,28500.0
2014-09-26 14:25:00,94.79,94.8,94.7,94.71,26000.0,72.0281,72.0357,71.9597,71.9673,26000.0
2014-09-26 14:30:00,94.72,94.79,94.72,94.75,45200.0,71.9749,72.0281,71.9749,71.9977,45200.0
2014-09-26 14:35:00,94.75,94.85,94.75,94.83,51200.0,71.9977,72.0737,71.9977,72.0585,51200.0
2014-09-26 14:40:00,94.84,94.86,94.8,94.83,19000.0,72.0661,72.0813,72.0357,72.0585,19000.0
2014-09-26 14:45:00,94.82,94.88,94.82,94.86,46700.0,72.0509,72.0965,72.0509,72.0813,46700.0
2014-09-26 14:50:00,94.87,94.87,94.78,94.79,23000.0,72.0889,72.0889,72.0205,72.0281,23000.0
2014-09-26 14:55:00,94.8,94.8,94.73,94.74,18500.0,72.0357,72.0357,71.9825,71.9901,18500.0
2014-09-26 15:00:00,94.75,94.78,94.74,94.77,43500.0,71.9977,72.0205,71.9901,72.0129,43500.0
2014-09-26 15:05:00,94.76,94.82,94.76,94.8,18500.0,72.0053,72.0509,72.0053,72.0357,18500.0
2014-09-26 15:10:00,94.8,94.8,94.77,94.78,19300.0,72.0357,72.0357,72.0129,72.0205,19300.0
2014-09-26 15:15:00,94.78,94.8,94.76,94.77,36800.0,72.0205,72.0357,72.0053,72.0129,36800.0
2014-09-26 15:20:00,94.77,94.84,94.76,94.78,34900.0,72.0129,72.0661,72.0053,72.0205,34900.0
2014-09-26 15:25:00,94.77,94.8,94.73,94.79,41800.0,72.0129,72.0357,71.9825,72.0281,41800.0
2014-09-26 15:30:00,94.8,94.81,94.75,94.76,63100.0,72.0357,72.0433,71.9977,72.0053,63100.0
2014-09-26 15:35:00,94.77,94.77,94.7,94.72,46500.0,72.0129,72.0129,71.9597,71.9749,46500.0
2014-09-26 15:40:00,94.72,94.78,94.71,94.76,95000.0,71.9749,72.0205,71.9673,72.0053,95000.0
2014-09-26 15:45:00,94.76,94.76,94.68,94.71,64900.0,72.0053,72.0053,71.9445,71.9673,64900.0
2014-09-26 15:50:00,94.71,94.74,94.69,94.71,106000.0,71.9673,71.9901,71.9521,71.9673,106000.0
2014-09-26 15:55:00,94.7,94.71,94.65,94.69,198600.0,71.9597,71.9673,71.9217,71.9521,198600.0
2014-09-29 09:30:00,94.26,94.29,93.98,94.06,153600.0,71.6254,71.6482,71.4126,71.4734,153600.0
2014-09-29 09:35:00,94.09,94.17,94.04,94.16,61400.0,71.4962,71.557,71.4582,71.5494,61400.0
2014-09-29 09:40:00,94.15,94.26,94.11,94.2,43300.0,71.5418,71.6254,71.5114,71.5798,43300.0
2014-09-29 09:45:00,94.2,94.26,94.17,94.19,44500.0,71.5798,71.6254,71.557,71.5722,44500.0
2014-09-29 09:50:00,94.23,94.27,94.13,94.19,51700.0,71.6026,71.633,71.5266,71.5722,51700.0
2014-09-29 09:55:00,94.18,94.26,94.15,94.24,58800.0,71.5646,71.6254,71.5418,71.6102,58800.0
2014-09-29 10:00:00,94.26,94.28,94.16,94.19,53400.0,71.6254,71.6406,71.5494,71.5722,53400.0
2014-09-29 10:05:00,94.19,94.23,94.16,94.18,46700.0,71.5722,71.6026,71.5494,71.5646,46700.0
2014-09-29 10:10:00,94.18,94.24,94.16,94.16,26700.0,71.5646,71.6102,71.5494,71.5494,26700.0
2014-09-29 10:15:00,94.16,94.2,94.12,94.2,31600.0,71.5494,71.5798,71.519,71.5798,31600.0
2014-09-29 10:20:00,94.21,94.25,94.2,94.22,25100.0,71.5874,71.6178,71.5798,71.595,25100.0
2014-09-29 10:25:00,94.22,94.22,94.14,94.19,23200.0,71.595,71.595,71.5342,71.5722,23200.0
2014-09-29 10:30:00,94.17,94.21,94.17,94.2,22200.0,71.557,71.5874,71.557,71.5798,22200.0
2014-09-29 10:35:00,94.2,94.23,94.16,94.17,28100.0,71.5798,71.6026,71.5494,71.557,28100.0
2014-09-29 10:40:00,94.17,94.27,94.16,94.26,31100.0,71.557,71.633,71.5494,71.6254,31100.0
2014-09-29 10:45:00,94.26,94.29,94.2,94.23,32500.0,71.6254,71.6482,71.5798,71.6026,32500.0
2014-09-29 10:50:00,94.22,94.25,94.19,94.2,23500.0,71.595,71.6178,71.5722,71.5798,23500.0
2014-09-29 10:55:00,94.2,94.22,94.18,94.19,27700.0,71.5798,71.595,71.5646,71.5722,27700.0
2014-09-29 11:00:00,94.19,94.21,94.16,94.18,25000.0,71.5722,71.5874,71.5494,71.5646,25000.0
2014-09-29 11:05:00,94.18,94.24,94.18,94.18,29400.0,71.5646,71.6102,71.5646,71.5646,29400.0
2014-09-29 11:10:00,94.18,94.27,94.17,94.25,31200.0,71.5646,71.633,71.557,71.6178,31200.0
2014-09-29 11:15:00,94.23,94.28,94.23,94.27,36900.0,71.6026,71.6406,71.6026,71.633,36900.0
2014-09-29 11:20:00,94.28,94.3,94.23,94.24,24400.0,71.6406,71.6558,71.6026,71.6102,24400.0
2014-09-29 11:25:00,94.24,94.24,94.19,94.22,35800.0,71.6102,71.6102,71.5722,71.595,35800.0
2014-09-29 11:30:00,94.23,94.28,94.17,94.26,54600.0,71.6026,71.6406,71.557,71.6254,54600.0
2014-09-29 11:35:00,94.27,94.29,94.25,94.26,22800.0,71.633,71.6482,71.6178,71.6254,22800.0
2014-09-29 11:40:00,94.27,94.28,94.22,94.26,15500.0,71.633,71.6406,71.595,71.6254,15500.0
2014-09-29 11:45:00,94.26,94.28,94.23,94.25,23100.0,71.6254,71.6406,71.6026,71.6178,23100.0
2014-09-29 11:50:00,94.25,94.26,94.22,94.22,22000.0,71.6178,71.6254,71.595,71.595,22000.0
2014-09-29 11:55:00,94.23,94.29,94.23,94.29,21900.0,71.6026,71.6482,71.6026,71.6482,21900.0
2014-09-29 12:00:00,94.29,94.29,94.2,94.22,2059000.0,71.6482,71.6482,71.5798,71.595,2059000.0
2014-09-29 12:05:00,94.22,94.38,94.19,94.38,1456000.0,71.595,71.7165,71.5722,71.7165,1456000.0
2014-09-29 12:10:00,94.39,94.42,94.28,94.39,70100.0,71.7241,71.7469,71.6406,71.7241,70100.0
2014-09-29 12:15:00,94.39,94.44,94.2,94.31,3721900.0,71.7241,71.7621,71.5798,71.6634,3721900.0
2014-09-29 12:20:00,94.32,94.35,94.29,94.29,40000.0,71.671,71.6938,71.6482,71.6482,40000.0
2014-09-29 12:25:00,94.28,94.32,94.27,94.31,26100.0,71.6406,71.671,71.633,71.6634,26100.0
2014-09-29 12:30:00,94.31,94.33,94.29,94.31,30600.0,71.6634,71.6786,71.6482,71.6634,30600.0
2014-09-29 12:35:00,94.3,94.49,94.3,94.43,121500.0,71.6558,71.8001,71.6558,71.7545,121500.0
2014-09-29 12:40:00,94.44,94.62,94.43,94.54,61100.0,71.7621,71.8989,71.7545,71.8381,61100.0
2014-09-29 12:45:00,94.54,94.54,94.48,94.5,18800.0,71.8381,71.8381,71.7925,71.8077,18800.0
2014-09-29 12:50:00,94.49,94.67,94.49,94.66,27900.0,71.8001,71.9369,71.8001,71.9293,27900.0
2014-09-29 12:55:00,94.66,94.79,94.66,94.74,63600.0,71.9293,72.0281,71.9293,71.9901,63600.0
2014-09-29 13:00:00,94.75,94.79,94.7,94.7,43300.0,71.9977,72.0281,71.9597,71.9597,43300.0
2014-09-29 13:05:00,94.7,94.7,94.49,94.54,70200.0,71.9597,71.9597,71.8001,71.8381,70200.0
2014-09-29 13:10:00,94.54,94.59,94.52,94.52,68800.0,71.8381,71.8761,71.8229,71.8229,68800.0
2014-09-29 13:15:00,94.53,94.64,94.53,94.62,43600.0,71.8305,71.9141,71.8305,71.8989,43600.0
2014-09-29 13:20:00,94.62,94.63,94.55,94.61,23000.0,71.8989,71.9065,71.8457,71.8913,23000.0
2014-09-29 13:25:00,94.62,94.69,94.61,94.69,20700.0,71.8989,71.9521,71.8913,71.9521,20700.0
2014-09-29 13:30:00,94.69,94.72,94.68,94.71,54800.0,71.9521,71.9749,71.9445,71.9673,54800.0
2014-09-29 13:35:00,94.7,94.72,94.64,94.66,21200.0,71.9597,71.9749,71.9141,71.9293,21200.0
2014-09-29 13:40:00,94.65,94.7,94.64,94.69,20300.0,71.9217,71.9597,71.9141,71.9521,20300.0
2014-09-29 13:45:00,94.69,94.79,94.68,94.78,30900.0,71.9521,72.0281,71.9445,72.0205,30900.0
2014-09-29 13:50:00,94.78,94.9,94.76,94.87,73300.0,72.0205,72.1117,72.0053,72.0889,73300.0
2014-09-29 13:55:00,94.9,94.91,94.84,94.88,57200.0,72.1117,72.1193,72.0661,72.0965,57200.0
2014-09-29 14:00:00,94.89,94.98,94.89,94.94,81500.0,72.1041,72.1725,72.1041,72.1421,81500.0
2014-09-29 14:05:00,94.93,94.97,94.85,94.93,68900.0,72.1345,72.1649,72.0737,72.1345,68900.0
2014-09-29 14:10:00,94.93,95.08,94.93,95.05,133600.0,72.1345,72.2485,72.1345,72.2257,133600.0
2014-09-29 14:15:00,95.05,95.08,95.0,95.0,105100.0,72.2257,72.2485,72.1877,72.1877,105100.0
2014-09-29 14:20:00,95.0,95.02,94.94,94.95,57400.0,72.1877,72.2029,72.1421,72.1497,57400.0
2014-09-29 14:25:00,94.95,95.01,94.93,95.0,67600.0,72.1497,72.1953,72.1345,72.1877,67600.0
2014-09-29 14:30:00,95.01,95.08,94.99,95.07,61700.0,72.1953,72.2485,72.1801,72.2409,61700.0
2014-09-29 14:35:00,95.08,95.15,95.07,95.15,68700.0,72.2485,72.3016,72.2409,72.3016,68700.0
2014-09-29 14:40:00,95.15,95.42,95.1,95.42,309400.0,72.3016,72.5068,72.2637,72.5068,309400.0
2014-09-29 14:45:00,95.42,97.0,95.41,96.37,1488200.0,72.5068,73.7074,72.4992,73.2287,1488200.0
2014-09-29 14:50:00,96.36,96.95,96.35,96.49,1190600.0,73.2211,73.6694,73.2135,73.3199,1190600.0
2014-09-29 14:55:00,96.49,96.56,96.05,96.55,923500.0,73.3199,73.3731,72.9855,73.3655,923500.0
2014-09-29 15:00:00,96.52,96.59,96.25,96.28,555600.0,73.3427,73.3959,73.1375,73.1603,555600.0
2014-09-29 15:05:00,96.27,96.52,96.17,96.39,358800.0,73.1527,73.3427,73.0767,73.2439,358800.0
2014-09-29 15:10:00,96.38,96.71,96.36,96.71,397200.0,73.2363,73.487,73.2211,73.487,397200.0
2014-09-29 15:15:00,96.71,97.3,96.67,97.2,778500.0,73.487,73.9354,73.4567,73.8594,778500.0
2014-09-29 15:20:00,97.22,97.24,96.67,96.73,439700.0,73.8746,73.8898,73.4567,73.5022,439700.0
2014-09-29 15:25:00,96.69,96.77,96.53,96.55,274300.0,73.4718,73.5326,73.3503,73.3655,274300.0
2014-09-29 15:30:00,96.56,96.59,96.34,96.41,264700.0,73.3731,73.3959,73.2059,73.2591,264700.0
2014-09-29 15:35:00,96.41,96.5,96.34,96.38,227500.0,73.2591,73.3275,73.2059,73.2363,227500.0
2014-09-29 15:40:00,96.37,96.38,96.11,96.21,392700.0,73.2287,73.2363,73.0311,73.1071,392700.0
2014-09-29 15:45:00,96.21,96.29,96.18,96.2,223500.0,73.1071,73.1679,73.0843,73.0995,223500.0
2014-09-29 15:50:00,96.2,96.26,96.13,96.24,387900.0,73.0995,73.1451,73.0463,73.1299,387900.0
2014-09-29 15:55:00,96.24,96.33,96.17,96.23,429500.0,73.1299,73.1983,73.0767,73.1223,429500.0
2014-09-30 09:30:00,96.3,96.36,95.75,95.81,357000.0,73.1755,73.2211,72.7576,72.8032,357000.0
2014-09-30 09:35:00,95.8,95.81,94.95,94.98,462900.0,72.7956,72.8032,72.1497,72.1725,462900.0
2014-09-30 09:40:00,94.99,95.12,94.34,94.44,437000.0,72.1801,72.2789,71.6862,71.7621,437000.0
2014-09-30 09:45:00,94.44,94.71,94.44,94.52,332600.0,71.7621,71.9673,71.7621,71.8229,332600.0
2014-09-30 09:50:00,94.52,95.15,94.45,95.09,431200.0,71.8229,72.3016,71.7697,72.2561,431200.0
2014-09-30 09:55:00,95.08,95.25,95.03,95.05,111900.0,72.2485,72.3776,72.2105,72.2257,111900.0
2014-09-30 10:00:00,95.02,95.12,94.72,95.01,159100.0,72.2029,72.2789,71.9749,72.1953,159100.0
2014-09-30 10:05:00,95.0,95.16,94.95,95.05,91700.0,72.1877,72.3092,72.1497,72.2257,91700.0
2014-09-30 10:10:00,95.05,95.43,95.05,95.37,151200.0,72.2257,72.5144,72.2257,72.4688,151200.0
2014-09-30 10:15:00,95.37,95.39,95.28,95.3,122200.0,72.4688,72.484,72.4004,72.4156,122200.0
2014-09-30 10:20:00,95.3,95.45,95.29,95.34,88000.0,72.4156,72.5296,72.408,72.446,88000.0
2014-09-30 10:25:00,95.34,95.56,95.34,95.54,123200.0,72.446,72.6132,72.446,72.598,123200.0
2014-09-30 10:30:00,95.54,95.55,95.43,95.51,109800.0,72.598,72.6056,72.5144,72.5752,109800.0
2014-09-30 10:35:00,95.51,95.51,95.24,95.25,74600.0,72.5752,72.5752,72.37,72.3776,74600.0
2014-09-30 10:40:00,95.25,95.55,95.2,95.52,114300.0,72.3776,72.6056,72.3396,72.5828,114300.0
2014-09-30 10:45:00,95.52,95.53,95.4,95.44,47500.0,72.5828,72.5904,72.4916,72.522,47500.0
2014-09-30 10:50:00,95.44,95.47,95.38,95.42,29300.0,72.522,72.5448,72.4764,72.5068,29300.0
2014-09-30 10:55:00,95.43,95.55,95.42,95.55,49200.0,72.5144,72.6056,72.5068,72.6056,49200.0
2014-09-30 11:00:00,95.54,95.55,95.45,95.47,48600.0,72.598,72.6056,72.5296,72.5448,48600.0
2014-09-30 11:05:00,95.47,95.55,95.42,95.54,53100.0,72.5448,72.6056,72.5068,72.598,53100.0
2014-09-30 11:10:00,95.53,95.53,95.34,95.43,40400.0,72.5904,72.5904,72.446,72.5144,40400.0
2014-09-30 11:15:00,95.44,95.52,95.41,95.47,37500.0,72.522,72.5828,72.4992,72.5448,37500.0
2014-09-30 11:20:00,95.47,95.47,95.35,95.44,35500.0,72.5448,72.5448,72.4536,72.522,35500.0
2014-09-30 11:25:00,95.43,95.54,95.38,95.54,57700.0,72.5144,72.598,72.4764,72.598,57700.0
2014-09-30 11:30:00,95.54,95.55,95.43,95.52,55000.0,72.598,72.6056,72.5144,72.5828,55000.0
2014-09-30 11:35:00,95.51,95.52,95.45,95.46,32200.0,72.5752,72.5828,72.5296,72.5372,32200.0
2014-09-30 11:40:00,95.45,95.45,95.32,95.36,55700.0,72.5296,72.5296,72.4308,72.4612,55700.0
2014-09-30 11:45:00,95.35,95.38,95.23,95.38,37700.0,72.4536,72.4764,72.3624,72.4764,37700.0
2014-09-30 11:50:00,95.37,95.37,95.33,95.34,34600.0,72.4688,72.4688,72.4384,72.446,34600.0
2014-09-30 11:55:00,95.33,95.34,95.2,95.27,37800.0,72.4384,72.446,72.3396,72.3928,37800.0
2014-09-30 12:00:00,95.27,95.34,95.11,95.28,108500.0,72.3928,72.446,72.2713,72.4004,108500.0
2014-09-30 12:05:00,95.28,95.32,95.15,95.21,49200.0,72.4004,72.4308,72.3016,72.3472,49200.0
2014-09-30 12:10:00,95.2,95.34,95.19,95.34,38100.0,72.3396,72.446,72.332,72.446,38100.0
2014-09-30 12:15:00,95.33,95.39,95.27,95.3,34500.0,72.4384,72.484,72.3928,72.4156,34500.0
2014-09-30 12:20:00,95.3,95.35,95.26,95.32,95900.0,72.4156,72.4536,72.3852,72.4308,95900.0
2014-09-30 12:25:00,95.31,95.42,95.29,95.42,90900.0,72.4232,72.5068,72.408,72.5068,90900.0
2014-09-30 12:30:00,95.42,95.47,95.33,95.45,67900.0,72.5068,72.5448,72.4384,72.5296,67900.0
2014-09-30 12:35:00,95.46,95.46,95.28,95.28,56000.0,72.5372,72.5372,72.4004,72.4004,56000.0
2014-09-30 12:40:00,95.28,95.34,95.24,95.29,50300.0,72.4004,72.446,72.37,72.408,50300.0
2014-09-30 12:45:00,95.29,95.4,95.28,95.4,94900.0,72.408,72.4916,72.4004,72.4916,94900.0
2014-09-30 12:50:00,95.4,95.48,95.34,95.39,91200.0,72.4916,72.5524,72.446,72.484,91200.0
2014-09-30 12:55:00,95.39,95.44,95.26,95.29,110900.0,72.484,72.522,72.3852,72.408,110900.0
2014-09-30 13:00:00,95.3,95.36,95.29,95.35,125800.0,72.4156,72.4612,72.408,72.4536,125800.0
2014-09-30 13:05:00,95.35,95.4,95.28,95.3,127600.0,72.4536,72.4916,72.4004,72.4156,127600.0
2014-09-30 13:10:00,95.31,95.38,95.18,95.19,147500.0,72.4232,72.4764,72.3244,72.332,147500.0
2014-09-30 13:15:00,95.2,95.28,95.07,95.15,149200.0,72.3396,72.4004,72.2409,72.3016,149200.0
2014-09-30 13:20:00,95.15,95.15,95.08,95.14,50600.0,72.3016,72.3016,72.2485,72.2941,50600.0
2014-09-30 13:25:00,95.13,95.25,95.05,95.08,49100.0,72.2865,72.3776,72.2257,72.2485,49100.0
2014-09-30 13:30:00,95.07,95.17,95.06,95.13,31200.0,72.2409,72.3168,72.2333,72.2865,31200.0
2014-09-30 13:35:00,95.13,95.28,95.13,95.27,31100.0,72.2865,72.4004,72.2865,72.3928,31100.0
2014-09-30 13:40:00,95.28,95.31,95.2,95.2,45200.0,72.4004,72.4232,72.3396,72.3396,45200.0
2014-09-30 13:45:00,95.2,95.21,95.06,95.12,35100.0,72.3396,72.3472,72.2333,72.2789,35100.0
2014-09-30 13:50:00,95.12,95.22,95.11,95.22,31100.0,72.2789,72.3548,72.2713,72.3548,31100.0
2014-09-30 13:55:00,95.22,95.25,95.2,95.21,43500.0,72.3548,72.3776,72.3396,72.3472,43500.0
2014-09-30 14:00:00,95.22,95.24,95.2,95.21,50100.0,72.3548,72.37,72.3396,72.3472,50100.0
2014-09-30 14:05:00,95.22,95.27,95.13,95.17,48900.0,72.3548,72.3928,72.2865,72.3168,48900.0
2014-09-30 14:10:00,95.17,95.17,95.07,95.07,53100.0,72.3168,72.3168,72.2409,72.2409,53100.0
2014-09-30 14:15:00,95.09,95.14,95.07,95.13,46800.0,72.2561,72.2941,72.2409,72.2865,46800.0
2014-09-30 14:20:00,95.14,95.14,95.0,95.05,73500.0,72.2941,72.2941,72.1877,72.2257,73500.0
2014-09-30 14:25:00,95.06,95.12,95.03,95.11,47700.0,72.2333,72.2789,72.2105,72.2713,47700.0
2014-09-30 14:30:00,95.11,95.15,95.01,95.13,127800.0,72.2713,72.3016,72.1953,72.2865,127800.0
2014-09-30 14:35:00,95.14,95.16,95.11,95.13,33600.0,72.2941,72.3092,72.2713,72.2865,33600.0
2014-09-30 14:40:00,95.14,95.14,95.02,95.08,40700.0,72.2941,72.2941,72.2029,72.2485,40700.0
2014-09-30 14:45:00,95.09,95.14,95.08,95.1,41900.0,72.2561,72.2941,72.2485,72.2637,41900.0
2014-09-30 14:50:00,95.1,95.19,95.1,95.13,54600.0,72.2637,72.332,72.2637,72.2865,54600.0
2014-09-30 14:55:00,95.13,95.17,95.1,95.15,77500.0,72.2865,72.3168,72.2637,72.3016,77500.0
2014-09-30 15:00:00,95.15,95.15,95.02,95.1,77600.0,72.3016,72.3016,72.2029,72.2637,77600.0
2014-09-30 15:05:00,95.1,95.14,95.04,95.14,66000.0,72.2637,72.2941,72.2181,72.2941,66000.0
2014-09-30 15:10:00,95.14,95.15,95.08,95.09,75500.0,72.2941,72.3016,72.2485,72.2561,75500.0
2014-09-30 15:15:00,95.09,95.14,95.09,95.14,66200.0,72.2561,72.2941,72.2561,72.2941,66200.0
2014-09-30 15:20:00,95.14,95.15,95.11,95.14,108700.0,72.2941,72.3016,72.2713,72.2941,108700.0
2014-09-30 15:25:00,95.14,95.18,95.12,95.16,73700.0,72.2941,72.3244,72.2789,72.3092,73700.0
2014-09-30 15:30:00,95.16,95.16,95.08,95.14,93300.0,72.3092,72.3092,72.2485,72.2941,93300.0
2014-09-30 15:35:00,95.15,95.16,95.06,95.06,157100.0,72.3016,72.3092,72.2333,72.2333,157100.0
2014-09-30 15:40:00,95.06,95.14,95.02,95.14,185400.0,72.2333,72.2941,72.2029,72.2941,185400.0
2014-09-30 15:45:00,95.14,95.14,95.03,95.08,204100.0,72.2941,72.2941,72.2105,72.2485,204100.0
2014-09-30 15:50:00,95.07,95.09,95.03,95.04,208200.0,72.2409,72.2561,72.2105,72.2181,208200.0
2014-09-30 15:55:00,95.04,95.04,94.8,94.8,490800.0,72.2181,72.2181,72.0357,72.0357,490800.0
2014-10-01 09:30:00,94.37,94.78,94.21,94.72,304200.0,71.709,72.0205,71.5874,71.9749,304200.0
2014-10-01 09:35:00,94.74,95.04,94.59,94.95,102700.0,71.9901,72.2181,71.8761,72.1497,102700.0
2014-10-01 09:40:00,94.91,95.08,94.66,95.04,101000.0,72.1193,72.2485,71.9293,72.2181,101000.0
2014-10-01 09:45:00,95.03,95.07,94.86,95.03,51200.0,72.2105,72.2409,72.0813,72.2105,51200.0
2014-10-01 09:50:00,95.01,95.04,94.94,95.02,37800.0,72.1953,72.2181,72.1421,72.2029,37800.0
2014-10-01 09:55:00,95.04,95.08,94.96,94.99,46700.0,72.2181,72.2485,72.1573,72.1801,46700.0
2014-10-01 10:00:00,94.97,95.06,94.93,94.97,63000.0,72.1649,72.2333,72.1345,72.1649,63000.0
2014-10-01 10:05:00,94.95,94.97,94.77,94.88,77700.0,72.1497,72.1649,72.0129,72.0965,77700.0
2014-10-01 10:10:00,94.9,94.9,94.75,94.79,42100.0,72.1117,72.1117,71.9977,72.0281,42100.0
2014-10-01 10:15:00,94.81,94.88,94.6,94.61,112800.0,72.0433,72.0965,71.8837,71.8913,112800.0
2014-10-01 10:20:00,94.61,94.81,94.61,94.8,49400.0,71.8913,72.0433,71.8913,72.0357,49400.0
2014-10-01 10:25:00,94.79,94.8,94.65,94.65,61900.0,72.0281,72.0357,71.9217,71.9217,61900.0
2014-10-01 10:30:00,94.65,94.69,94.61,94.68,47700.0,71.9217,71.9521,71.8913,71.9445,47700.0
2014-10-01 10:35:00,94.68,94.74,94.52,94.56,36900.0,71.9445,71.9901,71.8229,71.8533,36900.0
2014-10-01 10:40:00,94.57,94.69,94.56,94.69,41400.0,71.8609,71.9521,71.8533,71.9521,41400.0
2014-10-01 10:45:00,94.69,94.73,94.6,94.66,74100.0,71.9521,71.9825,71.8837,71.9293,74100.0
2014-10-01 10:50:00,94.66,94.67,94.56,94.56,22400.0,71.9293,71.9369,71.8533,71.8533,22400.0
2014-10-01 10:55:00,94.57,94.64,94.54,94.6,40700.0,71.8609,71.9141,71.8381,71.8837,40700.0
2014-10-01 11:00:00,94.61,94.67,94.58,94.64,23600.0,71.8913,71.9369,71.8685,71.9141,23600.0
2014-10-01 11:05:00,94.63,94.8,94.61,94.71,63000.0,71.9065,72.0357,71.8913,71.9673,63000.0
2014-10-01 11:10:00,94.71,94.73,94.6,94.68,38600.0,71.9673,71.9825,71.8837,71.9445,38600.0
2014-10-01 11:15:00,94.69,94.82,94.67,94.76,125200.0,71.9521,72.0509,71.9369,72.0053,125200.0
2014-10-01 11:20:00,94.75,94.75,94.67,94.72,37900.0,71.9977,71.9977,71.9369,71.9749,37900.0
2014-10-01 11:25:00,94.72,94.75,94.64,94.68,26500.0,71.9749,71.9977,71.9141,71.9445,26500.0
2014-10-01 11:30:00,94.67,94.67,94.62,94.66,44700.0,71.9369,71.9369,71.8989,71.9293,44700.0
2014-10-01 11:35:00,94.67,94.77,94.67,94.74,23700.0,71.9369,72.0129,71.9369,71.9901,23700.0
2014-10-01 11:40:00,94.74,94.77,94.68,94.72,30800.0,71.9901,72.0129,71.9445,71.9749,30800.0
2014-10-01 11:45:00,94.71,94.75,94.6,94.66,24300.0,71.9673,71.9977,71.8837,71.9293,24300.0
2014-10-01 11:50:00,94.64,94.65,94.6,94.61,20300.0,71.9141,71.9217,71.8837,71.8913,20300.0
2014-10-01 11:55:00,94.6,94.63,94.56,94.56,24500.0,71.8837,71.9065,71.8533,71.8533,24500.0
2014-10-01 12:00:00,94.57,94.58,94.51,94.54,14900.0,71.8609,71.8685,71.8153,71.8381,14900.0
2014-10-01 12:05:00,94.54,94.59,94.48,94.57,21300.0,71.8381,71.8761,71.7925,71.8609,21300.0
2014-10-01 12:10:00,94.58,94.59,94.47,94.48,18100.0,71.8685,71.8761,71.7849,71.7925,18100.0
2014-10-01 12:15:00,94.48,94.56,94.43,94.56,21700.0,71.7925,71.8533,71.7545,71.8533,21700.0
2014-10-01 12:20:00,94.56,94.58,94.51,94.56,18800.0,71.8533,71.8685,71.8153,71.8533,18800.0
2014-10-01 12:25:00,94.57,94.57,94.45,94.53,42800.0,71.8609,71.8609,71.7697,71.8305,42800.0
2014-10-01 12:30:00,94.52,94.52,94.41,94.44,31100.0,71.8229,71.8229,71.7393,71.7621,31100.0
2014-10-01 12:35:00,94.44,94.5,94.43,94.49,17700.0,71.7621,71.8077,71.7545,71.8001,17700.0
2014-10-01 12:40:00,94.5,94.54,94.47,94.53,12400.0,71.8077,71.8381,71.7849,71.8305,12400.0
2014-10-01 12:45:00,94.53,94.53,94.41,94.41,24100.0,71.8305,71.8305,71.7393,71.7393,24100.0
2014-10-01 12:50:00,94.42,94.46,94.41,94.42,27600.0,71.7469,71.7773,71.7393,71.7469,27600.0
2014-10-01 12:55:00,94.43,94.45,94.4,94.43,30800.0,71.7545,71.7697,71.7317,71.7545,30800.0
2014-10-01 13:00:00,94.43,94.44,94.34,94.34,44600.0,71.7545,71.7621,71.6862,71.6862,44600.0
2014-10-01 13:05:00,94.34,94.36,94.26,94.27,33200.0,71.6862,71.7014,71.6254,71.633,33200.0
2014-10-01 13:10:00,94.27,94.32,94.24,94.25,41700.0,71.633,71.671,71.6102,71.6178,41700.0
2014-10-01 13:15:00,94.25,94.27,94.18,94.19,42000.0,71.6178,71.633,71.5646,71.5722,42000.0
2014-10-01 13:20:00,94.19,94.21,94.15,94.2,41600.0,71.5722,71.5874,71.5418,71.5798,41600.0
2014-10-01 13:25:00,94.21,94.25,94.16,94.18,40900.0,71.5874,71.6178,71.5494,71.5646,40900.0
2014-10-01 13:30:00,94.17,94.19,94.09,94.11,54700.0,71.557,71.5722,71.4962,71.5114,54700.0
2014-10-01 13:35:00,94.1,94.12,94.03,94.09,53400.0,71.5038,71.519,71.4506,71.4962,53400.0
2014-10-01 13:40:00,94.09,94.09,94.01,94.04,60200.0,71.4962,71.4962,71.4354,71.4582,60200.0
2014-10-01 13:45:00,94.04,94.09,94.02,94.07,39700.0,71.4582,71.4962,71.443,71.481,39700.0
2014-10-01 13:50:00,94.08,94.13,94.07,94.12,31900.0,71.4886,71.5266,71.481,71.519,31900.0
2014-10-01 13:55:00,94.12,94.16,94.11,94.13,31600.0,71.519,71.5494,71.5114,71.5266,31600.0
2014-10-01 14:00:00,94.14,94.16,94.09,94.13,26800.0,71.5342,71.5494,71.4962,71.5266,26800.0
2014-10-01 14:05:00,94.12,94.18,94.12,94.17,27200.0,71.519,71.5646,71.519,71.557,27200.0
2014-10-01 14:10:00,94.17,94.19,94.15,94.16,38800.0,71.557,71.5722,71.5418,71.5494,38800.0
2014-10-01 14:15:00,94.16,94.18,94.14,94.15,45700.0,71.5494,71.5646,71.5342,71.5418,45700.0
2014-10-01 14:20:00,94.15,94.15,94.08,94.14,34000.0,71.5418,71.5418,71.4886,71.5342,34000.0
2014-10-01 14:25:00,94.15,94.19,94.12,94.12,46600.0,71.5418,71.5722,71.519,71.519,46600.0
2014-10-01 14:30:00,94.13,94.16,94.12,94.14,52800.0,71.5266,71.5494,71.519,71.5342,52800.0
2014-10-01 14:35:00,94.14,94.14,94.11,94.13,32700.0,71.5342,71.5342,71.5114,71.5266,32700.0
2014-10-01 14:40:00,94.13,94.14,94.1,94.11,39200.0,71.5266,71.5342,71.5038,71.5114,39200.0
2014-10-01 14:45:00,94.11,94.14,94.11,94.14,26100.0,71.5114,71.5342,71.5114,71.5342,26100.0
2014-10-01 14:50:00,94.13,94.14,94.09,94.11,38700.0,71.5266,71.5342,71.4962,71.5114,38700.0
2014-10-01 14:55:00,94.11,94.11,94.05,94.06,60500.0,71.5114,71.5114,71.4658,71.4734,60500.0
2014-10-01 15:00:00,94.07,94.08,94.04,94.04,78300.0,71.481,71.4886,71.4582,71.4582,78300.0
2014-10-01 15:05:00,94.05,94.1,94.03,94.06,73900.0,71.4658,71.5038,71.4506,71.4734,73900.0
2014-10-01 15:10:00,94.06,94.15,94.05,94.15,67300.0,71.4734,71.5418,71.4658,71.5418,67300.0
2014-10-01 15:15:00,94.15,94.21,94.13,94.19,100000.0,71.5418,71.5874,71.5266,71.5722,100000.0
2014-10-01 15:20:00,94.19,94.2,94.09,94.09,77600.0,71.5722,71.5798,71.4962,71.4962,77600.0
2014-10-01 15:25:00,94.09,94.21,94.09,94.19,56800.0,71.4962,71.5874,71.4962,71.5722,56800.0
2014-10-01 15:30:00,94.19,94.31,94.17,94.24,98500.0,71.5722,71.6634,71.557,71.6102,98500.0
2014-10-01 15:35:00,94.25,94.29,94.21,94.29,63600.0,71.6178,71.6482,71.5874,71.6482,63600.0
2014-10-01 15:40:00,94.29,94.36,94.28,94.36,130300.0,71.6482,71.7014,71.6406,71.7014,130300.0
2014-10-01 15:45:00,94.36,94.4,94.35,94.39,169400.0,71.7014,71.7317,71.6938,71.7241,169400.0
2014-10-01 15:50:00,94.39,94.39,94.29,94.31,161800.0,71.7241,71.7241,71.6482,71.6634,161800.0
2014-10-01 15:55:00,94.31,94.34,94.19,94.2,310900.0,71.6634,71.6862,71.5722,71.5798,310900.0
2014-10-02 09:30:00,94.03,94.51,94.0,94.43,190400.0,71.4506,71.8153,71.4278,71.7545,190400.0
2014-10-02 09:35:00,94.42,94.56,94.36,94.39,26300.0,71.7469,71.8533,71.7014,71.7241,26300.0
2014-10-02 09:40:00,94.39,94.45,94.21,94.21,48400.0,71.7241,71.7697,71.5874,71.5874,48400.0
2014-10-02 09:45:00,94.16,94.31,94.12,94.26,41800.0,71.5494,71.6634,71.519,71.6254,41800.0
2014-10-02 09:50:00,94.25,94.3,94.13,94.26,46100.0,71.6178,71.6558,71.5266,71.6254,46100.0
2014-10-02 09:55:00,94.25,94.44,94.25,94.4,37800.0,71.6178,71.7621,71.6178,71.7317,37800.0
2014-10-02 10:00:00,94.39,94.44,94.3,94.36,48900.0,71.7241,71.7621,71.6558,71.7014,48900.0
2014-10-02 10:05:00,94.33,94.45,94.29,94.44,29800.0,71.6786,71.7697,71.6482,71.7621,29800.0
2014-10-02 10:10:00,94.45,94.48,94.32,94.33,36900.0,71.7697,71.7925,71.671,71.6786,36900.0
2014-10-02 10:15:00,94.33,94.4,94.27,94.35,44800.0,71.6786,71.7317,71.633,71.6938,44800.0
2014-10-02 10:20:00,94.36,94.58,94.36,94.55,40200.0,71.7014,71.8685,71.7014,71.8457,40200.0
2014-10-02 10:25:00,94.56,94.6,94.49,94.52,33200.0,71.8533,71.8837,71.8001,71.8229,33200.0
2014-10-02 10:30:00,94.51,94.51,94.3,94.31,53000.0,71.8153,71.8153,71.6558,71.6634,53000.0
2014-10-02 10:35:00,94.3,94.35,94.26,94.32,62000.0,71.6558,71.6938,71.6254,71.671,62000.0
2014-10-02 10:40:00,94.31,94.31,94.26,94.29,96600.0,71.6634,71.6634,71.6254,71.6482,96600.0
2014-10-02 10:45:00,94.29,94.33,94.28,94.32,33100.0,71.6482,71.6786,71.6406,71.671,33100.0
2014-10-02 10:50:00,94.32,94.32,94.22,94.24,26500.0,71.671,71.671,71.595,71.6102,26500.0
2014-10-02 10:55:00,94.24,94.32,94.22,94.29,31600.0,71.6102,71.671,71.595,71.6482,31600.0
2014-10-02 11:00:00,94.28,94.33,94.25,94.33,37600.0,71.6406,71.6786,71.6178,71.6786,37600.0
2014-10-02 11:05:00,94.33,94.35,94.26,94.32,47200.0,71.6786,71.6938,71.6254,71.671,47200.0
2014-10-02 11:10:00,94.32,94.35,94.26,94.3,26300.0,71.671,71.6938,71.6254,71.6558,26300.0
2014-10-02 11:15:00,94.3,94.33,94.22,94.23,15200.0,71.6558,71.6786,71.595,71.6026,15200.0
2014-10-02 11:20:00,94.23,94.33,94.23,94.3,61200.0,71.6026,71.6786,71.6026,71.6558,61200.0
2014-10-02 11:25:00,94.32,94.35,94.31,94.32,35100.0,71.671,71.6938,71.6634,71.671,35100.0
2014-10-02 11:30:00,94.34,94.35,94.28,94.33,33500.0,71.6862,71.6938,71.6406,71.6786,33500.0
2014-10-02 11:35:00,94.33,94.34,94.26,94.32,38200.0,71.6786,71.6862,71.6254,71.671,38200.0
2014-10-02 11:40:00,94.32,94.32,94.06,94.16,69400.0,71.671,71.671,71.4734,71.5494,69400.0
2014-10-02 11:45:00,94.17,94.2,94.08,94.12,61600.0,71.557,71.5798,71.4886,71.519,61600.0
2014-10-02 11:50:00,94.12,94.18,94.06,94.15,42000.0,71.519,71.5646,71.4734,71.5418,42000.0
2014-10-02 11:55:00,94.16,94.18,94.07,94.13,32800.0,71.5494,71.5646,71.481,71.5266,32800.0
2014-10-02 12:00:00,94.14,94.14,94.04,94.11,48600.0,71.5342,71.5342,71.4582,71.5114,48600.0
2014-10-02 12:05:00,94.12,94.15,94.1,94.14,42100.0,71.519,71.5418,71.5038,71.5342,42100.0
2014-10-02 12:10:00,94.14,94.14,94.08,94.14,28900.0,71.5342,71.5342,71.4886,71.5342,28900.0
2014-10-02 12:15:00,94.14,94.16,94.07,94.14,20300.0,71.5342,71.5494,71.481,71.5342,20300.0
2014-10-02 12:20:00,94.15,94.19,94.13,94.18,50400.0,71.5418,71.5722,71.5266,71.5646,50400.0
2014-10-02 12:25:00,94.18,94.19,94.16,94.18,8600.0,71.5646,71.5722,71.5494,71.5646,8600.0
2014-10-02 12:30:00,94.18,94.2,94.11,94.11,39500.0,71.5646,71.5798,71.5114,71.5114,39500.0
2014-10-02 12:35:00,94.1,94.12,94.03,94.1,48400.0,71.5038,71.519,71.4506,71.5038,48400.0
2014-10-02 12:40:00,94.09,94.13,94.06,94.1,25800.0,71.4962,71.5266,71.4734,71.5038,25800.0
2014-10-02 12:45:00,94.09,94.12,94.06,94.1,52700.0,71.4962,71.519,71.4734,71.5038,52700.0
2014-10-02 12:50:00,94.1,94.2,94.07,94.18,89200.0,71.5038,71.5798,71.481,71.5646,89200.0
2014-10-02 12:55:00,94.2,94.21,94.11,94.12,28300.0,71.5798,71.5874,71.5114,71.519,28300.0
2014-10-02 13:00:00,94.12,94.19,94.12,94.18,27800.0,71.519,71.5722,71.519,71.5646,27800.0
2014-10-02 13:05:00,94.17,94.17,94.07,94.11,28600.0,71.557,71.557,71.481,71.5114,28600.0
2014-10-02 13:10:00,94.11,94.16,94.11,94.15,23200.0,71.5114,71.5494,71.5114,71.5418,23200.0
2014-10-02 13:15:00,94.15,94.25,94.14,94.23,26900.0,71.5418,71.6178,71.5342,71.6026,26900.0
2014-10-02 13:20:00,94.24,94.25,94.18,94.23,20600.0,71.6102,71.6178,71.5646,71.6026,20600.0
2014-10-02 13:25:00,94.24,94.26,94.17,94.22,18400.0,71.6102,71.6254,71.557,71.595,18400.0
2014-10-02 13:30:00,94.22,94.25,94.17,94.17,21400.0,71.595,71.6178,71.557,71.557,21400.0
2014-10-02 13:35:00,94.16,94.16,94.11,94.15,21000.0,71.5494,71.5494,71.5114,71.5418,21000.0
2014-10-02 13:40:00,94.14,94.19,94.1,94.15,12400.0,71.5342,71.5722,71.5038,71.5418,12400.0
2014-10-02 13:45:00,94.16,94.18,94.12,94.12,14400.0,71.5494,71.5646,71.519,71.519,14400.0
2014-10-02 13:50:00,94.13,94.25,94.12,94.25,21500.0,71.5266,71.6178,71.519,71.6178,21500.0
2014-10-02 13:55:00,94.25,94.25,94.16,94.17,26700.0,71.6178,71.6178,71.5494,71.557,26700.0
2014-10-02 14:00:00,94.17,94.23,94.17,94.22,19300.0,71.557,71.6026,71.557,71.595,19300.0
2014-10-02 14:05:00,94.22,94.26,94.2,94.25,48100.0,71.595,71.6254,71.5798,71.6178,48100.0
2014-10-02 14:10:00,94.25,94.35,94.22,94.33,35600.0,71.6178,71.6938,71.595,71.6786,35600.0
2014-10-02 14:15:00,94.32,94.32,94.2,94.21,29200.0,71.671,71.671,71.5798,71.5874,29200.0
2014-10-02 14:20:00,94.2,94.26,94.2,94.26,24300.0,71.5798,71.6254,71.5798,71.6254,24300.0
2014-10-02 14:25:00,94.25,94.32,94.23,94.3,27300.0,71.6178,71.671,71.6026,71.6558,27300.0
2014-10-02 14:30:00,94.3,94.3,94.12,94.13,36700.0,71.6558,71.6558,71.519,71.5266,36700.0
2014-10-02 14:35:00,94.12,94.22,94.12,94.17,32400.0,71.519,71.595,71.519,71.557,32400.0
2014-10-02 14:40:00,94.17,94.22,94.12,94.21,66500.0,71.557,71.595,71.519,71.5874,66500.0
2014-10-02 14:45:00,94.22,94.26,94.19,94.25,29200.0,71.595,71.6254,71.5722,71.6178,29200.0
2014-10-02 14:50:00,94.24,94.34,94.23,94.32,61900.0,71.6102,71.6862,71.6026,71.671,61900.0
2014-10-02 14:55:00,94.31,94.32,94.24,94.25,24900.0,71.6634,71.671,71.6102,71.6178,24900.0
2014-10-02 15:00:00,94.23,94.25,94.14,94.18,37300.0,71.6026,71.6178,71.5342,71.5646,37300.0
2014-10-02 15:05:00,94.19,94.2,94.11,94.15,27700.0,71.5722,71.5798,71.5114,71.5418,27700.0
2014-10-02 15:10:00,94.15,94.19,94.1,94.11,37100.0,71.5418,71.5722,71.5038,71.5114,37100.0
2014-10-02 15:15:00,94.11,94.12,94.04,94.05,68800.0,71.5114,71.519,71.4582,71.4658,68800.0
2014-10-02 15:20:00,94.05,94.12,94.04,94.09,60900.0,71.4658,71.519,71.4582,71.4962,60900.0
2014-10-02 15:25:00,94.09,94.1,94.05,94.07,27800.0,71.4962,71.5038,71.4658,71.481,27800.0
2014-10-02 15:30:00,94.07,94.08,94.03,94.07,45900.0,71.481,71.4886,71.4506,71.481,45900.0
2014-10-02 15:35:00,94.07,94.07,94.02,94.02,60100.0,71.481,71.481,71.443,71.443,60100.0
2014-10-02 15:40:00,94.03,94.04,94.0,94.01,63100.0,71.4506,71.4582,71.4278,71.4354,63100.0
2014-10-02 15:45:00,94.0,94.13,94.0,94.13,94300.0,71.4278,71.5266,71.4278,71.5266,94300.0
2014-10-02 15:50:00,94.13,94.15,94.02,94.06,127100.0,71.5266,71.5418,71.443,71.4734,127100.0
2014-10-02 15:55:00,94.05,94.19,94.05,94.12,144600.0,71.4658,71.5722,71.4658,71.519,144600.0
2014-10-03 09:30:00,95.29,95.29,94.62,94.8,212300.0,72.408,72.408,71.8989,72.0357,212300.0
2014-10-03 09:35:00,94.77,94.83,94.57,94.65,53800.0,72.0129,72.0585,71.8609,71.9217,53800.0
2014-10-03 09:40:00,94.64,94.78,94.59,94.75,50700.0,71.9141,72.0205,71.8761,71.9977,50700.0
2014-10-03 09:45:00,94.7,94.96,94.66,94.94,57100.0,71.9597,72.1573,71.9293,72.1421,57100.0
2014-10-03 09:50:00,94.96,94.99,94.9,94.97,45400.0,72.1573,72.1801,72.1117,72.1649,45400.0
2014-10-03 09:55:00,94.97,95.04,94.92,94.97,83100.0,72.1649,72.2181,72.1269,72.1649,83100.0
2014-10-03 10:00:00,94.98,95.06,94.96,95.05,45200.0,72.1725,72.2333,72.1573,72.2257,45200.0
2014-10-03 10:05:00,95.03,95.1,94.92,94.95,40000.0,72.2105,72.2637,72.1269,72.1497,40000.0
2014-10-03 10:10:00,94.94,94.98,94.84,94.84,46100.0,72.1421,72.1725,72.0661,72.0661,46100.0
2014-10-03 10:15:00,94.84,94.9,94.82,94.9,32800.0,72.0661,72.1117,72.0509,72.1117,32800.0
2014-10-03 10:20:00,94.9,94.96,94.89,94.89,84900.0,72.1117,72.1573,72.1041,72.1041,84900.0
2014-10-03 10:25:00,94.89,94.9,94.81,94.83,29500.0,72.1041,72.1117,72.0433,72.0585,29500.0
2014-10-03 10:30:00,94.83,94.91,94.79,94.88,78100.0,72.0585,72.1193,72.0281,72.0965,78100.0
2014-10-03 10:35:00,94.88,94.92,94.81,94.85,34000.0,72.0965,72.1269,72.0433,72.0737,34000.0
2014-10-03 10:40:00,94.85,94.85,94.77,94.79,17800.0,72.0737,72.0737,72.0129,72.0281,17800.0
2014-10-03 10:45:00,94.78,94.85,94.76,94.83,23900.0,72.0205,72.0737,72.0053,72.0585,23900.0
2014-10-03 10:50:00,94.84,94.89,94.81,94.86,28100.0,72.0661,72.1041,72.0433,72.0813,28100.0
2014-10-03 10:55:00,94.87,94.89,94.83,94.84,47200.0,72.0889,72.1041,72.0585,72.0661,47200.0
2014-10-03 11:00:00,94.84,94.96,94.84,94.91,22200.0,72.0661,72.1573,72.0661,72.1193,22200.0
2014-10-03 11:05:00,94.92,94.92,94.79,94.82,26100.0,72.1269,72.1269,72.0281,72.0509,26100.0
2014-10-03 11:10:00,94.82,94.82,94.74,94.76,30100.0,72.0509,72.0509,71.9901,72.0053,30100.0
2014-10-03 11:15:00,94.76,94.77,94.66,94.67,26800.0,72.0053,72.0129,71.9293,71.9369,26800.0
2014-10-03 11:20:00,94.67,94.69,94.62,94.62,16000.0,71.9369,71.9521,71.8989,71.8989,16000.0
2014-10-03 11:25:00,94.63,94.69,94.62,94.68,13900.0,71.9065,71.9521,71.8989,71.9445,13900.0
2014-10-03 11:30:00,94.68,94.72,94.63,94.67,19900.0,71.9445,71.9749,71.9065,71.9369,19900.0
2014-10-03 11:35:00,94.65,94.69,94.63,94.66,18800.0,71.9217,71.9521,71.9065,71.9293,18800.0
2014-10-03 11:40:00,94.66,94.69,94.63,94.64,15900.0,71.9293,71.9521,71.9065,71.9141,15900.0
2014-10-03 11:45:00,94.65,94.67,94.61,94.66,18200.0,71.9217,71.9369,71.8913,71.9293,18200.0
2014-10-03 11:50:00,94.63,94.67,94.62,94.63,13600.0,71.9065,71.9369,71.8989,71.9065,13600.0
2014-10-03 11:55:00,94.64,94.68,94.63,94.67,21700.0,71.9141,71.9445,71.9065,71.9369,21700.0
2014-10-03 12:00:00,94.66,94.74,94.65,94.72,24800.0,71.9293,71.9901,71.9217,71.9749,24800.0
2014-10-03 12:05:00,94.71,94.74,94.69,94.71,15100.0,71.9673,71.9901,71.9521,71.9673,15100.0
2014-10-03 12:10:00,94.72,94.75,94.7,94.72,23100.0,71.9749,71.9977,71.9597,71.9749,23100.0
2014-10-03 12:15:00,94.73,94.77,94.73,94.76,12900.0,71.9825,72.0129,71.9825,72.0053,12900.0
2014-10-03 12:20:00,94.76,94.81,94.76,94.81,21900.0,72.0053,72.0433,72.0053,72.0433,21900.0
2014-10-03 12:25:00,94.8,94.83,94.77,94.82,17300.0,72.0357,72.0585,72.0129,72.0509,17300.0
2014-10-03 12:30:00,94.81,94.94,94.81,94.9,52300.0,72.0433,72.1421,72.0433,72.1117,52300.0
2014-10-03 12:35:00,94.89,94.9,94.84,94.85,31000.0,72.1041,72.1117,72.0661,72.0737,31000.0
2014-10-03 12:40:00,94.85,94.89,94.81,94.84,33500.0,72.0737,72.1041,72.0433,72.0661,33500.0
2014-10-03 12:45:00,94.82,94.82,94.75,94.8,21700.0,72.0509,72.0509,71.9977,72.0357,21700.0
2014-10-03 12:50:00,94.8,94.83,94.76,94.78,27300.0,72.0357,72.0585,72.0053,72.0205,27300.0
2014-10-03 12:55:00,94.77,94.79,94.76,94.76,12600.0,72.0129,72.0281,72.0053,72.0053,12600.0
2014-10-03 13:00:00,94.76,94.8,94.75,94.78,28400.0,72.0053,72.0357,71.9977,72.0205,28400.0
2014-10-03 13:05:00,94.78,94.85,94.77,94.82,18400.0,72.0205,72.0737,72.0129,72.0509,18400.0
2014-10-03 13:10:00,94.83,94.87,94.83,94.84,11600.0,72.0585,72.0889,72.0585,72.0661,11600.0
2014-10-03 13:15:00,94.84,94.85,94.73,94.73,37700.0,72.0661,72.0737,71.9825,71.9825,37700.0
2014-10-03 13:20:00,94.73,94.74,94.64,94.66,47500.0,71.9825,71.9901,71.9141,71.9293,47500.0
2014-10-03 13:25:00,94.65,94.66,94.58,94.58,47700.0,71.9217,71.9293,71.8685,71.8685,47700.0
2014-10-03 13:30:00,94.59,94.61,94.53,94.53,88300.0,71.8761,71.8913,71.8305,71.8305,88300.0
2014-10-03 13:35:00,94.55,94.67,94.51,94.65,25700.0,71.8457,71.9369,71.8153,71.9217,25700.0
2014-10-03 13:40:00,94.66,94.68,94.62,94.67,13900.0,71.9293,71.9445,71.8989,71.9369,13900.0
2014-10-03 13:45:00,94.67,94.69,94.63,94.67,60400.0,71.9369,71.9521,71.9065,71.9369,60400.0
2014-10-03 13:50:00,94.66,94.69,94.66,94.67,17800.0,71.9293,71.9521,71.9293,71.9369,17800.0
2014-10-03 13:55:00,94.67,94.69,94.66,94.67,23000.0,71.9369,71.9521,71.9293,71.9369,23000.0
2014-10-03 14:00:00,94.67,94.71,94.66,94.71,42000.0,71.9369,71.9673,71.9293,71.9673,42000.0
2014-10-03 14:05:00,94.7,94.74,94.7,94.72,35500.0,71.9597,71.9901,71.9597,71.9749,35500.0
2014-10-03 14:10:00,94.71,94.77,94.71,94.76,22200.0,71.9673,72.0129,71.9673,72.0053,22200.0
2014-10-03 14:15:00,94.77,94.77,94.7,94.7,26200.0,72.0129,72.0129,71.9597,71.9597,26200.0
2014-10-03 14:20:00,94.7,94.76,94.7,94.76,22900.0,71.9597,72.0053,71.9597,72.0053,22900.0
2014-10-03 14:25:00,94.76,94.8,94.74,94.75,24900.0,72.0053,72.0357,71.9901,71.9977,24900.0
2014-10-03 14:30:00,94.74,94.81,94.74,94.78,22800.0,71.9901,72.0433,71.9901,72.0205,22800.0
2014-10-03 14:35:00,94.79,94.79,94.76,94.77,22200.0,72.0281,72.0281,72.0053,72.0129,22200.0
2014-10-03 14:40:00,94.77,94.83,94.77,94.81,28000.0,72.0129,72.0585,72.0129,72.0433,28000.0
2014-10-03 14:45:00,94.82,94.89,94.81,94.89,44100.0,72.0509,72.1041,72.0433,72.1041,44100.0
2014-10-03 14:50:00,94.89,94.9,94.82,94.82,24300.0,72.1041,72.1117,72.0509,72.0509,24300.0
2014-10-03 14:55:00,94.82,94.85,94.8,94.83,47000.0,72.0509,72.0737,72.0357,72.0585,47000.0
2014-10-03 15:00:00,94.83,94.91,94.83,94.91,46300.0,72.0585,72.1193,72.0585,72.1193,46300.0
2014-10-03 15:05:00,94.9,94.9,94.84,94.85,35400.0,72.1117,72.1117,72.0661,72.0737,35400.0
2014-10-03 15:10:00,94.84,94.9,94.84,94.86,47000.0,72.0661,72.1117,72.0661,72.0813,47000.0
2014-10-03 15:15:00,94.86,94.88,94.86,94.88,20400.0,72.0813,72.0965,72.0813,72.0965,20400.0
2014-10-03 15:20:00,94.87,94.89,94.86,94.86,28100.0,72.0889,72.1041,72.0813,72.0813,28100.0
2014-10-03 15:25:00,94.86,94.89,94.84,94.86,44900.0,72.0813,72.1041,72.0661,72.0813,44900.0
2014-10-03 15:30:00,94.86,94.88,94.81,94.81,48800.0,72.0813,72.0965,72.0433,72.0433,48800.0
2014-10-03 15:35:00,94.81,94.87,94.8,94.87,58100.0,72.0433,72.0889,72.0357,72.0889,58100.0
2014-10-03 15:40:00,94.86,94.88,94.82,94.88,72100.0,72.0813,72.0965,72.0509,72.0965,72100.0
2014-10-03 15:45:00,94.88,94.92,94.83,94.87,111400.0,72.0965,72.1269,72.0585,72.0889,111400.0
2014-10-03 15:50:00,94.88,94.89,94.81,94.86,146100.0,72.0965,72.1041,72.0433,72.0813,146100.0
2014-10-03 15:55:00,94.86,94.93,94.85,94.86,182400.0,72.0813,72.1345,72.0737,72.0813,182400.0
2014-10-06 09:30:00,94.36,94.43,94.21,94.25,204600.0,71.7014,71.7545,71.5874,71.6178,204600.0
2014-10-06 09:35:00,94.25,94.39,94.25,94.38,70700.0,71.6178,71.7241,71.6178,71.7165,70700.0
2014-10-06 09:40:00,94.39,94.39,94.25,94.27,81500.0,71.7241,71.7241,71.6178,71.633,81500.0
2014-10-06 09:45:00,94.27,94.29,94.06,94.11,75400.0,71.633,71.6482,71.4734,71.5114,75400.0
2014-10-06 09:50:00,94.13,94.23,94.03,94.05,52400.0,71.5266,71.6026,71.4506,71.4658,52400.0
2014-10-06 09:55:00,94.05,94.21,94.04,94.14,46800.0,71.4658,71.5874,71.4582,71.5342,46800.0
2014-10-06 10:00:00,94.14,94.18,94.05,94.06,52800.0,71.5342,71.5646,71.4658,71.4734,52800.0
2014-10-06 10:05:00,94.07,94.11,94.03,94.03,59800.0,71.481,71.5114,71.4506,71.4506,59800.0
2014-10-06 10:10:00,94.03,94.06,93.94,93.97,87800.0,71.4506,71.4734,71.3822,71.405,87800.0
2014-10-06 10:15:00,93.96,94.05,93.94,94.03,100200.0,71.3974,71.4658,71.3822,71.4506,100200.0
2014-10-06 10:20:00,94.03,94.05,93.99,94.04,60500.0,71.4506,71.4658,71.4202,71.4582,60500.0
2014-10-06 10:25:00,94.04,94.04,94.01,94.01,41800.0,71.4582,71.4582,71.4354,71.4354,41800.0
2014-10-06 10:30:00,94.02,94.03,93.97,93.99,42700.0,71.443,71.4506,71.405,71.4202,42700.0
2014-10-06 10:35:00,94.0,94.09,93.99,94.03,41300.0,71.4278,71.4962,71.4202,71.4506,41300.0
2014-10-06 10:40:00,94.03,94.21,94.03,94.2,95500.0,71.4506,71.5874,71.4506,71.5798,95500.0
2014-10-06 10:45:00,94.2,94.21,94.12,94.14,30700.0,71.5798,71.5874,71.519,71.5342,30700.0
2014-10-06 10:50:00,94.15,94.16,94.08,94.1,35100.0,71.5418,71.5494,71.4886,71.5038,35100.0
2014-10-06 10:55:00,94.09,94.19,94.08,94.19,52200.0,71.4962,71.5722,71.4886,71.5722,52200.0
2014-10-06 11:00:00,94.18,94.18,94.13,94.17,25500.0,71.5646,71.5646,71.5266,71.557,25500.0
2014-10-06 11:05:00,94.16,94.18,94.11,94.18,46000.0,71.5494,71.5646,71.5114,71.5646,46000.0
2014-10-06 11:10:00,94.18,94.21,94.12,94.16,27000.0,71.5646,71.5874,71.519,71.5494,27000.0
2014-10-06 11:15:00,94.16,94.16,94.06,94.07,27900.0,71.5494,71.5494,71.4734,71.481,27900.0
2014-10-06 11:20:00,94.06,94.07,94.0,94.02,27700.0,71.4734,71.481,71.4278,71.443,27700.0
2014-10-06 11:25:00,94.02,94.06,94.01,94.05,20800.0,71.443,71.4734,71.4354,71.4658,20800.0
2014-10-06 11:30:00,94.05,94.21,94.05,94.17,44400.0,71.4658,71.5874,71.4658,71.557,44400.0
2014-10-06 11:35:00,94.18,94.21,94.13,94.18,34600.0,71.5646,71.5874,71.5266,71.5646,34600.0
2014-10-06 11:40:00,94.18,94.2,94.05,94.06,34800.0,71.5646,71.5798,71.4658,71.4734,34800.0
2014-10-06 11:45:00,94.06,94.06,93.9,93.9,45400.0,71.4734,71.4734,71.3518,71.3518,45400.0
2014-10-06 11:50:00,93.9,93.94,93.86,93.87,39800.0,71.3518,71.3822,71.3214,71.329,39800.0
2014-10-06 11:55:00,93.87,93.97,93.86,93.95,61600.0,71.329,71.405,71.3214,71.3898,61600.0
2014-10-06 12:00:00,93.95,93.95,93.91,93.94,25700.0,71.3898,71.3898,71.3594,71.3822,25700.0
2014-10-06 12:05:00,93.94,94.01,93.94,93.98,44300.0,71.3822,71.4354,71.3822,71.4126,44300.0
2014-10-06 12:10:00,93.98,94.0,93.91,93.92,14800.0,71.4126,71.4278,71.3594,71.367,14800.0
2014-10-06 12:15:00,93.92,93.95,93.9,93.91,16300.0,71.367,71.3898,71.3518,71.3594,16300.0
2014-10-06 12:20:00,93.92,93.92,93.87,93.88,30500.0,71.367,71.367,71.329,71.3366,30500.0
2014-10-06 12:25:00,93.87,93.9,93.83,93.89,53100.0,71.329,71.3518,71.2986,71.3442,53100.0
2014-10-06 12:30:00,93.89,93.9,93.84,93.84,21800.0,71.3442,71.3518,71.3062,71.3062,21800.0
2014-10-06 12:35:00,93.84,93.84,93.79,93.8,31600.0,71.3062,71.3062,71.2682,71.2758,31600.0
2014-10-06 12:40:00,93.79,93.83,93.69,93.73,48200.0,71.2682,71.2986,71.1922,71.2226,48200.0
2014-10-06 12:45:00,93.74,93.86,93.73,93.86,22500.0,71.2302,71.3214,71.2226,71.3214,22500.0
2014-10-06 12:50:00,93.87,93.88,93.79,93.81,24400.0,71.329,71.3366,71.2682,71.2834,24400.0
2014-10-06 12:55:00,93.81,93.83,93.77,93.8,21500.0,71.2834,71.2986,71.253,71.2758,21500.0
2014-10-06 13:00:00,93.8,93.87,93.77,93.87,19700.0,71.2758,71.329,71.253,71.329,19700.0
2014-10-06 13:05:00,93.87,93.91,93.86,93.9,25000.0,71.329,71.3594,71.3214,71.3518,25000.0
2014-10-06 13:10:00,93.9,94.0,93.87,93.97,55500.0,71.3518,71.4278,71.329,71.405,55500.0
2014-10-06 13:15:00,93.97,94.06,93.97,94.02,21200.0,71.405,71.4734,71.405,71.443,21200.0
2014-10-06 13:20:00,94.01,94.04,94.0,94.03,29200.0,71.4354,71.4582,71.4278,71.4506,29200.0
2014-10-06 13:25:00,94.03,94.07,94.03,94.03,23100.0,71.4506,71.481,71.4506,71.4506,23100.0
2014-10-06 13:30:00,94.03,94.06,93.99,94.04,30800.0,71.4506,71.4734,71.4202,71.4582,30800.0
2014-10-06 13:35:00,94.04,94.05,94.0,94.01,14400.0,71.4582,71.4658,71.4278,71.4354,14400.0
2014-10-06 13:40:00,94.01,94.03,93.97,93.98,57900.0,71.4354,71.4506,71.405,71.4126,57900.0
2014-10-06 13:45:00,93.98,93.99,93.94,93.95,17300.0,71.4126,71.4202,71.3822,71.3898,17300.0
2014-10-06 13:50:00,93.94,93.98,93.93,93.96,18500.0,71.3822,71.4126,71.3746,71.3974,18500.0
2014-10-06 13:55:00,93.96,93.98,93.94,93.95,24600.0,71.3974,71.4126,71.3822,71.3898,24600.0
2014-10-06 14:00:00,93.96,93.97,93.92,93.94,19700.0,71.3974,71.405,71.367,71.3822,19700.0
2014-10-06 14:05:00,93.94,93.95,93.88,93.88,28300.0,71.3822,71.3898,71.3366,71.3366,28300.0
2014-10-06 14:10:00,93.87,93.9,93.87,93.88,30000.0,71.329,71.3518,71.329,71.3366,30000.0
2014-10-06 14:15:00,93.88,94.02,93.87,94.02,34200.0,71.3366,71.443,71.329,71.443,34200.0
2014-10-06 14:20:00,94.02,94.08,94.02,94.08,23000.0,71.443,71.4886,71.443,71.4886,23000.0
2014-10-06 14:25:00,94.07,94.08,94.02,94.02,23400.0,71.481,71.4886,71.443,71.443,23400.0
2014-10-06 14:30:00,94.04,94.04,93.99,94.01,35500.0,71.4582,71.4582,71.4202,71.4354,35500.0
2014-10-06 14:35:00,94.0,94.06,94.0,94.01,28100.0,71.4278,71.4734,71.4278,71.4354,28100.0
2014-10-06 14:40:00,94.01,94.04,93.99,94.03,37500.0,71.4354,71.4582,71.4202,71.4506,37500.0
2014-10-06 14:45:00,94.03,94.04,93.98,93.98,26400.0,71.4506,71.4582,71.4126,71.4126,26400.0
2014-10-06 14:50:00,93.99,94.04,93.98,94.04,24800.0,71.4202,71.4582,71.4126,71.4582,24800.0
2014-10-06 14:55:00,94.03,94.06,94.03,94.03,24300.0,71.4506,71.4734,71.4506,71.4506,24300.0
2014-10-06 15:00:00,94.02,94.03,93.9,93.91,42000.0,71.443,71.4506,71.3518,71.3594,42000.0
2014-10-06 15:05:00,93.91,93.94,93.88,93.88,39400.0,71.3594,71.3822,71.3366,71.3366,39400.0
2014-10-06 15:10:00,93.88,93.91,93.87,93.88,33500.0,71.3366,71.3594,71.329,71.3366,33500.0
2014-10-06 15:15:00,93.89,93.95,93.89,93.94,30600.0,71.3442,71.3898,71.3442,71.3822,30600.0
2014-10-06 15:20:00,93.94,94.04,93.93,94.02,45000.0,71.3822,71.4582,71.3746,71.443,45000.0
2014-10-06 15:25:00,94.03,94.03,93.97,93.99,41700.0,71.4506,71.4506,71.405,71.4202,41700.0
2014-10-06 15:30:00,94.0,94.0,93.94,93.96,58800.0,71.4278,71.4278,71.3822,71.3974,58800.0
2014-10-06 15:35:00,93.95,94.04,93.94,94.0,97200.0,71.3898,71.4582,71.3822,71.4278,97200.0
2014-10-06 15:40:00,94.01,94.01,93.91,93.91,81400.0,71.4354,71.4354,71.3594,71.3594,81400.0
2014-10-06 15:45:00,93.92,93.93,93.84,93.84,106100.0,71.367,71.3746,71.3062,71.3062,106100.0
2014-10-06 15:50:00,93.84,93.86,93.78,93.8,140700.0,71.3062,71.3214,71.2606,71.2758,140700.0
2014-10-06 15:55:00,93.81,93.85,93.81,93.83,152000.0,71.2834,71.3138,71.2834,71.2986,152000.0
2014-10-07 09:30:00,93.51,93.54,93.04,93.04,221300.0,71.0555,71.0783,70.6983,70.6983,221300.0
2014-10-07 09:35:00,93.04,93.29,93.02,93.21,70600.0,70.6983,70.8883,70.6831,70.8275,70600.0
2014-10-07 09:40:00,93.21,93.32,93.13,93.23,53300.0,70.8275,70.9111,70.7667,70.8427,53300.0
2014-10-07 09:45:00,93.22,93.22,93.04,93.17,80500.0,70.8351,70.8351,70.6983,70.7971,80500.0
2014-10-07 09:50:00,93.16,93.34,93.15,93.25,45200.0,70.7895,70.9263,70.7819,70.8579,45200.0
2014-10-07 09:55:00,93.25,93.3,93.2,93.28,70900.0,70.8579,70.8959,70.8199,70.8807,70900.0
2014-10-07 10:00:00,93.25,93.35,93.1,93.1,78700.0,70.8579,70.9339,70.7439,70.7439,78700.0
2014-10-07 10:05:00,93.1,93.3,93.1,93.21,60700.0,70.7439,70.8959,70.7439,70.8275,60700.0
2014-10-07 10:10:00,93.26,93.31,93.23,93.27,40000.0,70.8655,70.9035,70.8427,70.8731,40000.0
2014-10-07 10:15:00,93.26,93.31,93.21,93.28,33000.0,70.8655,70.9035,70.8275,70.8807,33000.0
2014-10-07 10:20:00,93.28,93.28,93.15,93.21,45400.0,70.8807,70.8807,70.7819,70.8275,45400.0
2014-10-07 10:25:00,93.22,93.23,93.12,93.18,39200.0,70.8351,70.8427,70.7591,70.8047,39200.0
2014-10-07 10:30:00,93.19,93.31,93.19,93.26,35000.0,70.8123,70.9035,70.8123,70.8655,35000.0
2014-10-07 10:35:00,93.27,93.33,93.25,93.27,25000.0,70.8731,70.9187,70.8579,70.8731,25000.0
2014-10-07 10:40:00,93.27,93.45,93.25,93.42,39900.0,70.8731,71.0099,70.8579,70.9871,39900.0
2014-10-07 10:45:00,93.44,93.48,93.33,93.36,31300.0,71.0023,71.0327,70.9187,70.9415,31300.0
2014-10-07 10:50:00,93.36,93.47,93.35,93.46,27800.0,70.9415,71.0251,70.9339,71.0175,27800.0
2014-10-07 10:55:00,93.46,93.46,93.28,93.33,45300.0,71.0175,71.0175,70.8807,70.9187,45300.0
2014-10-07 11:00:00,93.33,93.34,93.26,93.27,41600.0,70.9187,70.9263,70.8655,70.8731,41600.0
2014-10-07 11:05:00,93.26,93.29,93.16,93.18,53200.0,70.8655,70.8883,70.7895,70.8047,53200.0
2014-10-07 11:10:00,93.18,93.22,93.07,93.07,68200.0,70.8047,70.8351,70.7211,70.7211,68200.0
2014-10-07 11:15:00,93.06,93.13,93.06,93.07,31100.0,70.7135,70.7667,70.7135,70.7211,31100.0
2014-10-07 11:20:00,93.07,93.09,93.01,93.02,39500.0,70.7211,70.7363,70.6755,70.6831,39500.0
2014-10-07 11:25:00,93.02,93.06,92.92,93.05,79000.0,70.6831,70.7135,70.6071,70.7059,79000.0
2014-10-07 11:30:00,93.04,93.13,92.97,93.11,42800.0,70.6983,70.7667,70.6451,70.7515,42800.0
2014-10-07 11:35:00,93.11,93.12,93.07,93.08,32500.0,70.7515,70.7591,70.7211,70.7287,32500.0
2014-10-07 11:40:00,93.09,93.16,93.09,93.13,36000.0,70.7363,70.7895,70.7363,70.7667,36000.0
2014-10-07 11:45:00,93.13,93.13,93.01,93.05,22200.0,70.7667,70.7667,70.6755,70.7059,22200.0
2014-10-07 11:50:00,93.06,93.06,93.0,93.04,27700.0,70.7135,70.7135,70.6679,70.6983,27700.0
2014-10-07 11:55:00,93.02,93.06,93.0,93.01,29300.0,70.6831,70.7135,70.6679,70.6755,29300.0
2014-10-07 12:00:00,93.01,93.02,92.98,92.98,20400.0,70.6755,70.6831,70.6527,70.6527,20400.0
2014-10-07 12:05:00,92.98,93.06,92.98,93.06,17800.0,70.6527,70.7135,70.6527,70.7135,17800.0
2014-10-07 12:10:00,93.06,93.09,93.05,93.09,17600.0,70.7135,70.7363,70.7059,70.7363,17600.0
2014-10-07 12:15:00,93.09,93.1,93.05,93.08,16300.0,70.7363,70.7439,70.7059,70.7287,16300.0
2014-10-07 12:20:00,93.08,93.15,93.08,93.13,34700.0,70.7287,70.7819,70.7287,70.7667,34700.0
2014-10-07 12:25:00,93.14,93.15,93.1,93.13,17300.0,70.7743,70.7819,70.7439,70.7667,17300.0
2014-10-07 12:30:00,93.13,93.15,93.05,93.06,80800.0,70.7667,70.7819,70.7059,70.7135,80800.0
2014-10-07 12:35:00,93.06,93.11,93.03,93.1,23000.0,70.7135,70.7515,70.6907,70.7439,23000.0
2014-10-07 12:40:00,93.09,93.11,93.07,93.09,16900.0,70.7363,70.7515,70.7211,70.7363,16900.0
2014-10-07 12:45:00,93.1,93.11,92.94,92.94,38400.0,70.7439,70.7515,70.6223,70.6223,38400.0
2014-10-07 12:50:00,92.94,92.96,92.93,92.94,16600.0,70.6223,70.6375,70.6147,70.6223,16600.0
2014-10-07 12:55:00,92.95,92.99,92.94,92.98,35100.0,70.6299,70.6603,70.6223,70.6527,35100.0
2014-10-07 13:00:00,92.97,93.0,92.95,92.99,46900.0,70.6451,70.6679,70.6299,70.6603,46900.0
2014-10-07 13:05:00,93.0,93.01,92.97,93.01,63400.0,70.6679,70.6755,70.6451,70.6755,63400.0
2014-10-07 13:10:00,93.01,93.28,93.01,93.28,143600.0,70.6755,70.8807,70.6755,70.8807,143600.0
2014-10-07 13:15:00,93.28,93.28,93.14,93.15,15500.0,70.8807,70.8807,70.7743,70.7819,15500.0
2014-10-07 13:20:00,93.15,93.2,93.14,93.2,13800.0,70.7819,70.8199,70.7743,70.8199,13800.0
2014-10-07 13:25:00,93.19,93.26,93.16,93.24,26300.0,70.8123,70.8655,70.7895,70.8503,26300.0
2014-10-07 13:30:00,93.24,93.25,93.17,93.19,14400.0,70.8503,70.8579,70.7971,70.8123,14400.0
2014-10-07 13:35:00,93.19,93.19,93.12,93.13,248700.0,70.8123,70.8123,70.7591,70.7667,248700.0
2014-10-07 13:40:00,93.14,93.2,93.13,93.16,10800.0,70.7743,70.8199,70.7667,70.7895,10800.0
2014-10-07 13:45:00,93.16,93.16,93.1,93.14,49300.0,70.7895,70.7895,70.7439,70.7743,49300.0
2014-10-07 13:50:00,93.15,93.15,93.11,93.13,106600.0,70.7819,70.7819,70.7515,70.7667,106600.0
2014-10-07 13:55:00,93.14,93.15,93.11,93.15,31400.0,70.7743,70.7819,70.7515,70.7819,31400.0
2014-10-07 14:00:00,93.14,93.15,93.05,93.09,33500.0,70.7743,70.7819,70.7059,70.7363,33500.0
2014-10-07 14:05:00,93.09,93.14,93.09,93.13,21100.0,70.7363,70.7743,70.7363,70.7667,21100.0
2014-10-07 14:10:00,93.12,93.17,93.09,93.15,60300.0,70.7591,70.7971,70.7363,70.7819,60300.0
2014-10-07 14:15:00,93.15,93.15,93.09,93.11,17700.0,70.7819,70.7819,70.7363,70.7515,17700.0
2014-10-07 14:20:00,93.12,93.13,93.05,93.06,34600.0,70.7591,70.7667,70.7059,70.7135,34600.0
2014-10-07 14:25:00,93.05,93.07,93.01,93.03,36200.0,70.7059,70.7211,70.6755,70.6907,36200.0
2014-10-07 14:30:00,93.02,93.05,92.97,93.05,113900.0,70.6831,70.7059,70.6451,70.7059,113900.0
2014-10-07 14:35:00,93.04,93.06,93.0,93.01,51500.0,70.6983,70.7135,70.6679,70.6755,51500.0
2014-10-07 14:40:00,93.01,93.09,92.98,93.09,147000.0,70.6755,70.7363,70.6527,70.7363,147000.0
2014-10-07 14:45:00,93.09,93.11,93.05,93.06,76100.0,70.7363,70.7515,70.7059,70.7135,76100.0
2014-10-07 14:50:00,93.07,93.07,93.0,93.03,59000.0,70.7211,70.7211,70.6679,70.6907,59000.0
2014-10-07 14:55:00,93.03,93.1,93.02,93.08,38400.0,70.6907,70.7439,70.6831,70.7287,38400.0
2014-10-07 15:00:00,93.07,93.12,93.03,93.09,58000.0,70.7211,70.7591,70.6907,70.7363,58000.0
2014-10-07 15:05:00,93.08,93.12,93.05,93.07,59100.0,70.7287,70.7591,70.7059,70.7211,59100.0
2014-10-07 15:10:00,93.07,93.13,93.05,93.09,94500.0,70.7211,70.7667,70.7059,70.7363,94500.0
2014-10-07 15:15:00,93.09,93.09,92.99,93.0,280000.0,70.7363,70.7363,70.6603,70.6679,280000.0
2014-10-07 15:20:00,93.0,93.02,92.91,92.98,69700.0,70.6679,70.6831,70.5995,70.6527,69700.0
2014-10-07 15:25:00,92.98,93.04,92.97,93.04,49100.0,70.6527,70.6983,70.6451,70.6983,49100.0
2014-10-07 15:30:00,93.05,93.09,93.01,93.05,66500.0,70.7059,70.7363,70.6755,70.7059,66500.0
2014-10-07 15:35:00,93.05,93.06,92.94,92.94,76900.0,70.7059,70.7135,70.6223,70.6223,76900.0
2014-10-07 15:40:00,92.94,93.06,92.92,93.0,195900.0,70.6223,70.7135,70.6071,70.6679,195900.0
2014-10-07 15:45:00,93.0,93.15,93.0,93.11,243400.0,70.6679,70.7819,70.6679,70.7515,243400.0
2014-10-07 15:50:00,93.11,93.12,92.93,92.94,169600.0,70.7515,70.7591,70.6147,70.6223,169600.0
2014-10-07 15:55:00,92.93,92.94,92.8,92.81,263700.0,70.6147,70.6223,70.516,70.5236,263700.0
2014-10-08 09:30:00,93.08,93.49,93.06,93.32,175200.0,70.7287,71.0403,70.7135,70.9111,175200.0
2014-10-08 09:35:00,93.35,93.7,93.3,93.51,71200.0,70.9339,71.1998,70.8959,71.0555,71200.0
2014-10-08 09:40:00,93.51,93.58,93.41,93.41,87300.0,71.0555,71.1087,70.9795,70.9795,87300.0
2014-10-08 09:45:00,93.39,93.39,93.2,93.2,32100.0,70.9643,70.9643,70.8199,70.8199,32100.0
2014-10-08 09:50:00,93.2,93.27,93.19,93.22,31400.0,70.8199,70.8731,70.8123,70.8351,31400.0
2014-10-08 09:55:00,93.21,93.26,93.07,93.19,53300.0,70.8275,70.8655,70.7211,70.8123,53300.0
2014-10-08 10:00:00,93.18,93.3,93.18,93.2,31300.0,70.8047,70.8959,70.8047,70.8199,31300.0
2014-10-08 10:05:00,93.21,93.28,93.12,93.22,64000.0,70.8275,70.8807,70.7591,70.8351,64000.0
2014-10-08 10:10:00,93.21,93.33,93.18,93.27,40800.0,70.8275,70.9187,70.8047,70.8731,40800.0
2014-10-08 10:15:00,93.26,93.27,93.11,93.14,31900.0,70.8655,70.8731,70.7515,70.7743,31900.0
2014-10-08 10:20:00,93.14,93.19,93.06,93.1,35000.0,70.7743,70.8123,70.7135,70.7439,35000.0
2014-10-08 10:25:00,93.09,93.23,93.07,93.11,21600.0,70.7363,70.8427,70.7211,70.7515,21600.0
2014-10-08 10:30:00,93.12,93.19,93.08,93.14,33600.0,70.7591,70.8123,70.7287,70.7743,33600.0
2014-10-08 10:35:00,93.14,93.18,93.03,93.13,40900.0,70.7743,70.8047,70.6907,70.7667,40900.0
2014-10-08 10:40:00,93.11,93.16,92.9,92.93,52200.0,70.7515,70.7895,70.5919,70.6147,52200.0
2014-10-08 10:45:00,92.95,93.02,92.86,92.86,63700.0,70.6299,70.6831,70.5615,70.5615,63700.0
2014-10-08 10:50:00,92.86,92.89,92.81,92.84,42700.0,70.5615,70.5843,70.5236,70.5463,42700.0
2014-10-08 10:55:00,92.84,92.94,92.82,92.9,35400.0,70.5463,70.6223,70.5312,70.5919,35400.0
2014-10-08 11:00:00,92.89,92.93,92.81,92.84,55400.0,70.5843,70.6147,70.5236,70.5463,55400.0
2014-10-08 11:05:00,92.84,92.96,92.84,92.92,33200.0,70.5463,70.6375,70.5463,70.6071,33200.0
2014-10-08 11:10:00,92.92,93.02,92.88,92.9,37300.0,70.6071,70.6831,70.5767,70.5919,37300.0
2014-10-08 11:15:00,92.9,92.91,92.85,92.88,27800.0,70.5919,70.5995,70.5539,70.5767,27800.0
2014-10-08 11:20:00,92.88,92.99,92.85,92.99,38300.0,70.5767,70.6603,70.5539,70.6603,38300.0
2014-10-08 11:25:00,93.0,93.09,92.91,93.04,28700.0,70.6679,70.7363,70.5995,70.6983,28700.0
2014-10-08 11:30:00,93.03,93.08,93.0,93.04,40800.0,70.6907,70.7287,70.6679,70.6983,40800.0
2014-10-08 11:35:00,93.05,93.1,93.0,93.06,25900.0,70.7059,70.7439,70.6679,70.7135,25900.0
2014-10-08 11:40:00,93.05,93.11,93.03,93.11,16200.0,70.7059,70.7515,70.6907,70.7515,16200.0
2014-10-08 11:45:00,93.11,93.12,93.05,93.07,32100.0,70.7515,70.7591,70.7059,70.7211,32100.0
2014-10-08 11:50:00,93.07,93.2,93.04,93.19,36500.0,70.7211,70.8199,70.6983,70.8123,36500.0
2014-10-08 11:55:00,93.19,93.25,93.14,93.22,26000.0,70.8123,70.8579,70.7743,70.8351,26000.0
2014-10-08 12:00:00,93.22,93.25,93.14,93.16,21200.0,70.8351,70.8579,70.7743,70.7895,21200.0
2014-10-08 12:05:00,93.15,93.18,93.14,93.17,14500.0,70.7819,70.8047,70.7743,70.7971,14500.0
2014-10-08 12:10:00,93.16,93.23,93.15,93.18,21500.0,70.7895,70.8427,70.7819,70.8047,21500.0
2014-10-08 12:15:00,93.18,93.19,93.12,93.15,23100.0,70.8047,70.8123,70.7591,70.7819,23100.0
2014-10-08 12:20:00,93.14,93.14,93.05,93.08,23800.0,70.7743,70.7743,70.7059,70.7287,23800.0
2014-10-08 12:25:00,93.09,93.14,93.07,93.07,14900.0,70.7363,70.7743,70.7211,70.7211,14900.0
2014-10-08 12:30:00,93.07,93.07,93.01,93.01,16900.0,70.7211,70.7211,70.6755,70.6755,16900.0
2014-10-08 12:35:00,93.02,93.07,93.01,93.03,39100.0,70.6831,70.7211,70.6755,70.6907,39100.0
2014-10-08 12:40:00,93.02,93.04,92.98,93.0,39100.0,70.6831,70.6983,70.6527,70.6679,39100.0
2014-10-08 12:45:00,93.0,93.0,92.9,92.91,37900.0,70.6679,70.6679,70.5919,70.5995,37900.0
2014-10-08 12:50:00,92.92,92.93,92.88,92.9,16300.0,70.6071,70.6147,70.5767,70.5919,16300.0
2014-10-08 12:55:00,92.9,92.93,92.88,92.9,24300.0,70.5919,70.6147,70.5767,70.5919,24300.0
2014-10-08 13:00:00,92.9,93.0,92.89,93.0,22700.0,70.5919,70.6679,70.5843,70.6679,22700.0
2014-10-08 13:05:00,93.01,93.03,92.97,93.02,12000.0,70.6755,70.6907,70.6451,70.6831,12000.0
2014-10-08 13:10:00,93.01,93.04,93.0,93.02,10900.0,70.6755,70.6983,70.6679,70.6831,10900.0
2014-10-08 13:15:00,93.02,93.02,92.98,93.0,19600.0,70.6831,70.6831,70.6527,70.6679,19600.0
2014-10-08 13:20:00,92.99,92.99,92.93,92.93,20500.0,70.6603,70.6603,70.6147,70.6147,20500.0
2014-10-08 13:25:00,92.93,92.94,92.88,92.89,27500.0,70.6147,70.6223,70.5767,70.5843,27500.0
2014-10-08 13:30:00,92.9,92.9,92.85,92.89,16500.0,70.5919,70.5919,70.5539,70.5843,16500.0
2014-10-08 13:35:00,92.9,92.94,92.87,92.94,16000.0,70.5919,70.6223,70.5691,70.6223,16000.0
2014-10-08 13:40:00,92.95,92.95,92.87,92.89,23200.0,70.6299,70.6299,70.5691,70.5843,23200.0
2014-10-08 13:45:00,92.9,93.06,92.9,93.06,22000.0,70.5919,70.7135,70.5919,70.7135,22000.0
2014-10-08 13:50:00,93.06,93.06,92.94,92.94,31500.0,70.7135,70.7135,70.6223,70.6223,31500.0
2014-10-08 13:55:00,92.94,92.97,92.89,92.89,45000.0,70.6223,70.6451,70.5843,70.5843,45000.0
2014-10-08 14:00:00,92.89,93.14,92.89,93.11,59900.0,70.5843,70.7743,70.5843,70.7515,59900.0
2014-10-08 14:05:00,93.12,93.21,93.07,93.19,37800.0,70.7591,70.8275,70.7211,70.8123,37800.0
2014-10-08 14:10:00,93.21,93.34,93.19,93.28,32900.0,70.8275,70.9263,70.8123,70.8807,32900.0
2014-10-08 14:15:00,93.27,93.29,93.21,93.23,71500.0,70.8731,70.8883,70.8275,70.8427,71500.0
2014-10-08 14:20:00,93.25,93.27,93.19,93.24,86700.0,70.8579,70.8731,70.8123,70.8503,86700.0
2014-10-08 14:25:00,93.24,93.34,93.24,93.32,45700.0,70.8503,70.9263,70.8503,70.9111,45700.0
2014-10-08 14:30:00,93.33,93.45,93.32,93.43,50100.0,70.9187,71.0099,70.9111,70.9947,50100.0
2014-10-08 14:35:00,93.44,93.5,93.42,93.46,54500.0,71.0023,71.0479,70.9871,71.0175,54500.0
2014-10-08 14:40:00,93.46,93.53,93.44,93.44,55500.0,71.0175,71.0707,71.0023,71.0023,55500.0
2014-10-08 14:45:00,93.45,93.5,93.41,93.43,47400.0,71.0099,71.0479,70.9795,70.9947,47400.0
2014-10-08 14:50:00,93.43,93.48,93.36,93.4,82800.0,70.9947,71.0327,70.9415,70.9719,82800.0
2014-10-08 14:55:00,93.4,93.4,93.3,93.34,100000.0,70.9719,70.9719,70.8959,70.9263,100000.0
2014-10-08 15:00:00,93.34,93.38,93.31,93.34,97300.0,70.9263,70.9567,70.9035,70.9263,97300.0
2014-10-08 15:05:00,93.34,93.41,93.32,93.39,78000.0,70.9263,70.9795,70.9111,70.9643,78000.0
2014-10-08 15:10:00,93.38,93.42,93.33,93.39,61200.0,70.9567,70.9871,70.9187,70.9643,61200.0
2014-10-08 15:15:00,93.39,93.45,93.39,93.42,47600.0,70.9643,71.0099,70.9643,70.9871,47600.0
2014-10-08 15:20:00,93.41,93.51,93.39,93.49,43100.0,70.9795,71.0555,70.9643,71.0403,43100.0
2014-10-08 15:25:00,93.48,93.67,93.48,93.62,67200.0,71.0327,71.177,71.0327,71.139,67200.0
2014-10-08 15:30:00,93.63,93.64,93.55,93.59,68000.0,71.1466,71.1542,71.0859,71.1163,68000.0
2014-10-08 15:35:00,93.59,93.61,93.54,93.59,105200.0,71.1163,71.1314,71.0783,71.1163,105200.0
2014-10-08 15:40:00,93.59,93.78,93.54,93.69,197700.0,71.1163,71.2606,71.0783,71.1922,197700.0
2014-10-08 15:45:00,93.69,93.9,93.69,93.86,222000.0,71.1922,71.3518,71.1922,71.3214,222000.0
2014-10-08 15:50:00,93.86,93.88,93.81,93.88,210100.0,71.3214,71.3366,71.2834,71.3366,210100.0
2014-10-08 15:55:00,93.88,93.95,93.81,93.83,432800.0,71.3366,71.3898,71.2834,71.2986,432800.0
2014-10-09 09:30:00,93.77,93.99,93.51,93.94,131400.0,71.253,71.4202,71.0555,71.3822,131400.0
2014-10-09 09:35:00,93.92,94.0,93.85,94.0,57400.0,71.367,71.4278,71.3138,71.4278,57400.0
2014-10-09 09:40:00,94.0,94.0,93.8,93.87,54500.0,71.4278,71.4278,71.2758,71.329,54500.0
2014-10-09 09:45:00,93.88,93.95,93.76,93.86,54600.0,71.3366,71.3898,71.2454,71.3214,54600.0
2014-10-09 09:50:00,93.85,93.89,93.83,93.88,20800.0,71.3138,71.3442,71.2986,71.3366,20800.0
2014-10-09 09:55:00,93.88,93.89,93.7,93.78,42900.0,71.3366,71.3442,71.1998,71.2606,42900.0
2014-10-09 10:00:00,93.79,93.84,93.77,93.8,29900.0,71.2682,71.3062,71.253,71.2758,29900.0
2014-10-09 10:05:00,93.8,93.85,93.76,93.8,31000.0,71.2758,71.3138,71.2454,71.2758,31000.0
2014-10-09 10:10:00,93.81,93.83,93.71,93.77,54600.0,71.2834,71.2986,71.2074,71.253,54600.0
2014-10-09 10:15:00,93.77,93.88,93.77,93.82,41200.0,71.253,71.3366,71.253,71.291,41200.0
2014-10-09 10:20:00,93.81,93.86,93.71,93.71,42200.0,71.2834,71.3214,71.2074,71.2074,42200.0
2014-10-09 10:25:00,93.71,93.76,93.64,93.7,36700.0,71.2074,71.2454,71.1542,71.1998,36700.0
2014-10-09 10:30:00,93.7,93.7,93.56,93.56,21400.0,71.1998,71.1998,71.0935,71.0935,21400.0
2014-10-09 10:35:00,93.56,93.56,93.5,93.52,50500.0,71.0935,71.0935,71.0479,71.0631,50500.0
2014-10-09 10:40:00,93.53,93.54,93.47,93.51,26900.0,71.0707,71.0783,71.0251,71.0555,26900.0
2014-10-09 10:45:00,93.51,93.53,93.47,93.47,24100.0,71.0555,71.0707,71.0251,71.0251,24100.0
2014-10-09 10:50:00,93.47,93.49,93.41,93.43,32900.0,71.0251,71.0403,70.9795,70.9947,32900.0
2014-10-09 10:55:00,93.44,93.59,93.44,93.53,39100.0,71.0023,71.1163,71.0023,71.0707,39100.0
2014-10-09 11:00:00,93.54,93.56,93.39,93.4,33900.0,71.0783,71.0935,70.9643,70.9719,33900.0
2014-10-09 11:05:00,93.41,93.58,93.38,93.57,25100.0,70.9795,71.1087,70.9567,71.1011,25100.0
2014-10-09 11:10:00,93.58,93.68,93.52,93.57,39300.0,71.1087,71.1846,71.0631,71.1011,39300.0
2014-10-09 11:15:00,93.59,93.62,93.57,93.59,19600.0,71.1163,71.139,71.1011,71.1163,19600.0
2014-10-09 11:20:00,93.59,93.63,93.55,93.61,43100.0,71.1163,71.1466,71.0859,71.1314,43100.0
2014-10-09 11:25:00,93.62,93.66,93.55,93.58,29000.0,71.139,71.1694,71.0859,71.1087,29000.0
2014-10-09 11:30:00,93.6,93.6,93.53,93.54,19600.0,71.1239,71.1239,71.0707,71.0783,19600.0
2014-10-09 11:35:00,93.54,93.62,93.46,93.48,35600.0,71.0783,71.139,71.0175,71.0327,35600.0
2014-10-09 11:40:00,93.49,93.49,93.39,93.4,34300.0,71.0403,71.0403,70.9643,70.9719,34300.0
2014-10-09 11:45:00,93.39,93.43,93.32,93.39,40200.0,70.9643,70.9947,70.9111,70.9643,40200.0
2014-10-09 11:50:00,93.41,93.47,93.31,93.32,44700.0,70.9795,71.0251,70.9035,70.9111,44700.0
2014-10-09 11:55:00,93.31,93.32,93.21,93.22,41700.0,70.9035,70.9111,70.8275,70.8351,41700.0
2014-10-09 12:00:00,93.22,93.28,93.2,93.27,34200.0,70.8351,70.8807,70.8199,70.8731,34200.0
2014-10-09 12:05:00,93.28,93.28,93.21,93.22,28000.0,70.8807,70.8807,70.8275,70.8351,28000.0
2014-10-09 12:10:00,93.23,93.26,93.17,93.2,36300.0,70.8427,70.8655,70.7971,70.8199,36300.0
2014-10-09 12:15:00,93.2,93.28,93.06,93.17,64100.0,70.8199,70.8807,70.7135,70.7971,64100.0
2014-10-09 12:20:00,93.16,93.17,93.06,93.08,28100.0,70.7895,70.7971,70.7135,70.7287,28100.0
2014-10-09 12:25:00,93.09,93.09,93.0,93.06,61900.0,70.7363,70.7363,70.6679,70.7135,61900.0
2014-10-09 12:30:00,93.06,93.09,92.98,93.07,48500.0,70.7135,70.7363,70.6527,70.7211,48500.0
2014-10-09 12:35:00,93.08,93.13,93.05,93.09,23100.0,70.7287,70.7667,70.7059,70.7363,23100.0
2014-10-09 12:40:00,93.08,93.17,93.05,93.17,23300.0,70.7287,70.7971,70.7059,70.7971,23300.0
2014-10-09 12:45:00,93.16,93.2,93.1,93.16,25100.0,70.7895,70.8199,70.7439,70.7895,25100.0
2014-10-09 12:50:00,93.16,93.18,93.08,93.09,20600.0,70.7895,70.8047,70.7287,70.7363,20600.0
2014-10-09 12:55:00,93.08,93.13,93.03,93.1,34600.0,70.7287,70.7667,70.6907,70.7439,34600.0
2014-10-09 13:00:00,93.09,93.1,92.94,92.95,26000.0,70.7363,70.7439,70.6223,70.6299,26000.0
2014-10-09 13:05:00,92.95,93.01,92.88,92.9,90000.0,70.6299,70.6755,70.5767,70.5919,90000.0
2014-10-09 13:10:00,92.9,92.93,92.79,92.88,36700.0,70.5919,70.6147,70.5084,70.5767,36700.0
2014-10-09 13:15:00,92.89,92.9,92.78,92.89,38900.0,70.5843,70.5919,70.5008,70.5843,38900.0
2014-10-09 13:20:00,92.9,93.02,92.9,92.97,42300.0,70.5919,70.6831,70.5919,70.6451,42300.0
2014-10-09 13:25:00,92.99,93.0,92.92,93.0,16700.0,70.6603,70.6679,70.6071,70.6679,16700.0
2014-10-09 13:30:00,92.99,93.04,92.88,93.04,20400.0,70.6603,70.6983,70.5767,70.6983,20400.0
2014-10-09 13:35:00,93.05,93.12,92.99,93.07,26300.0,70.7059,70.7591,70.6603,70.7211,26300.0
2014-10-09 13:40:00,93.1,93.15,93.04,93.11,39400.0,70.7439,70.7819,70.6983,70.7515,39400.0
2014-10-09 13:45:00,93.13,93.15,93.01,93.06,39700.0,70.7667,70.7819,70.6755,70.7135,39700.0
2014-10-09 13:50:00,93.07,93.12,92.98,92.99,46700.0,70.7211,70.7591,70.6527,70.6603,46700.0
2014-10-09 13:55:00,92.97,93.06,92.93,92.96,28000.0,70.6451,70.7135,70.6147,70.6375,28000.0
2014-10-09 14:00:00,92.96,92.96,92.83,92.88,25700.0,70.6375,70.6375,70.5388,70.5767,25700.0
2014-10-09 14:05:00,92.89,92.92,92.83,92.9,19500.0,70.5843,70.6071,70.5388,70.5919,19500.0
2014-10-09 14:10:00,92.9,92.9,92.78,92.8,25900.0,70.5919,70.5919,70.5008,70.516,25900.0
2014-10-09 14:15:00,92.8,92.9,92.78,92.85,57900.0,70.516,70.5919,70.5008,70.5539,57900.0
2014-10-09 14:20:00,92.84,92.89,92.81,92.88,39500.0,70.5463,70.5843,70.5236,70.5767,39500.0
2014-10-09 14:25:00,92.89,92.93,92.8,92.84,52000.0,70.5843,70.6147,70.516,70.5463,52000.0
2014-10-09 14:30:00,92.82,92.89,92.76,92.85,54500.0,70.5312,70.5843,70.4856,70.5539,54500.0
2014-10-09 14:35:00,92.85,92.99,92.85,92.9,31800.0,70.5539,70.6603,70.5539,70.5919,31800.0
2014-10-09 14:40:00,92.91,92.93,92.86,92.9,53400.0,70.5995,70.6147,70.5615,70.5919,53400.0
2014-10-09 14:45:00,92.9,92.91,92.78,92.78,42200.0,70.5919,70.5995,70.5008,70.5008,42200.0
2014-10-09 14:50:00,92.78,92.93,92.78,92.85,70500.0,70.5008,70.6147,70.5008,70.5539,70500.0
2014-10-09 14:55:00,92.84,92.89,92.77,92.87,112500.0,70.5463,70.5843,70.4932,70.5691,112500.0
2014-10-09 15:00:00,92.87,92.96,92.83,92.96,81200.0,70.5691,70.6375,70.5388,70.6375,81200.0
2014-10-09 15:05:00,92.96,93.01,92.83,92.84,62100.0,70.6375,70.6755,70.5388,70.5463,62100.0
2014-10-09 15:10:00,92.86,93.04,92.85,93.02,88300.0,70.5615,70.6983,70.5539,70.6831,88300.0
2014-10-09 15:15:00,93.01,93.07,92.96,93.0,61400.0,70.6755,70.7211,70.6375,70.6679,61400.0
2014-10-09 15:20:00,92.99,93.01,92.88,92.93,69800.0,70.6603,70.6755,70.5767,70.6147,69800.0
2014-10-09 15:25:00,92.94,93.06,92.91,93.02,62200.0,70.6223,70.7135,70.5995,70.6831,62200.0
2014-10-09 15:30:00,93.02,93.12,93.01,93.09,78900.0,70.6831,70.7591,70.6755,70.7363,78900.0
2014-10-09 15:35:00,93.09,93.18,93.06,93.09,85200.0,70.7363,70.8047,70.7135,70.7363,85200.0
2014-10-09 15:40:00,93.1,93.11,92.88,92.91,123700.0,70.7439,70.7515,70.5767,70.5995,123700.0
2014-10-09 15:45:00,92.9,92.91,92.78,92.81,139200.0,70.5919,70.5995,70.5008,70.5236,139200.0
2014-10-09 15:50:00,92.8,92.91,92.77,92.84,132700.0,70.516,70.5995,70.4932,70.5463,132700.0
2014-10-09 15:55:00,92.84,92.9,92.72,92.73,353100.0,70.5463,70.5919,70.4552,70.4628,353100.0
2014-10-10 09:30:00,92.76,93.17,92.67,93.14,220900.0,70.4856,70.7971,70.4172,70.7743,220900.0
2014-10-10 09:35:00,93.19,93.35,93.14,93.27,89900.0,70.8123,70.9339,70.7743,70.8731,89900.0
2014-10-10 09:40:00,93.3,93.44,93.2,93.41,48700.0,70.8959,71.0023,70.8199,70.9795,48700.0
2014-10-10 09:45:00,93.41,93.45,93.18,93.22,69400.0,70.9795,71.0099,70.8047,70.8351,69400.0
2014-10-10 09:50:00,93.21,93.29,93.17,93.18,100500.0,70.8275,70.8883,70.7971,70.8047,100500.0
2014-10-10 09:55:00,93.2,93.32,93.12,93.3,78000.0,70.8199,70.9111,70.7591,70.8959,78000.0
2014-10-10 10:00:00,93.29,93.3,93.09,93.13,105600.0,70.8883,70.8959,70.7363,70.7667,105600.0
2014-10-10 10:05:00,93.12,93.19,93.08,93.09,41100.0,70.7591,70.8123,70.7287,70.7363,41100.0
2014-10-10 10:10:00,93.1,93.19,92.93,92.95,133900.0,70.7439,70.8123,70.6147,70.6299,133900.0
2014-10-10 10:15:00,92.96,93.1,92.9,93.08,62000.0,70.6375,70.7439,70.5919,70.7287,62000.0
2014-10-10 10:20:00,93.06,93.14,92.99,93.06,40700.0,70.7135,70.7743,70.6603,70.7135,40700.0
2014-10-10 10:25:00,93.04,93.14,92.8,93.1,117700.0,70.6983,70.7743,70.516,70.7439,117700.0
2014-10-10 10:30:00,93.1,93.15,92.9,93.12,72400.0,70.7439,70.7819,70.5919,70.7591,72400.0
2014-10-10 10:35:00,93.12,93.12,92.93,92.93,66900.0,70.7591,70.7591,70.6147,70.6147,66900.0
2014-10-10 10:40:00,92.95,93.0,92.86,93.0,45400.0,70.6299,70.6679,70.5615,70.6679,45400.0
2014-10-10 10:45:00,92.99,93.16,92.95,93.09,92400.0,70.6603,70.7895,70.6299,70.7363,92400.0
2014-10-10 10:50:00,93.09,93.2,93.03,93.07,50400.0,70.7363,70.8199,70.6907,70.7211,50400.0
2014-10-10 10:55:00,93.06,93.18,93.03,93.06,31700.0,70.7135,70.8047,70.6907,70.7135,31700.0
2014-10-10 11:00:00,93.06,93.14,93.0,93.11,69000.0,70.7135,70.7743,70.6679,70.7515,69000.0
2014-10-10 11:05:00,93.11,93.13,93.03,93.08,51600.0,70.7515,70.7667,70.6907,70.7287,51600.0
2014-10-10 11:10:00,93.08,93.08,92.94,92.99,34600.0,70.7287,70.7287,70.6223,70.6603,34600.0
2014-10-10 11:15:00,92.99,93.0,92.89,92.93,23900.0,70.6603,70.6679,70.5843,70.6147,23900.0
2014-10-10 11:20:00,92.94,93.07,92.92,92.98,34300.0,70.6223,70.7211,70.6071,70.6527,34300.0
2014-10-10 11:25:00,92.99,93.0,92.87,92.87,39200.0,70.6603,70.6679,70.5691,70.5691,39200.0
2014-10-10 11:30:00,92.86,92.91,92.8,92.81,46100.0,70.5615,70.5995,70.516,70.5236,46100.0
2014-10-10 11:35:00,92.82,92.92,92.82,92.86,27800.0,70.5312,70.6071,70.5312,70.5615,27800.0
2014-10-10 11:40:00,92.85,92.87,92.74,92.85,55400.0,70.5539,70.5691,70.4704,70.5539,55400.0
2014-10-10 11:45:00,92.84,92.85,92.74,92.8,83500.0,70.5463,70.5539,70.4704,70.516,83500.0
2014-10-10 11:50:00,92.81,92.85,92.78,92.78,53700.0,70.5236,70.5539,70.5008,70.5008,53700.0
2014-10-10 11:55:00,92.78,92.78,92.66,92.69,48100.0,70.5008,70.5008,70.4096,70.4324,48100.0
2014-10-10 12:00:00,92.69,92.79,92.67,92.79,71900.0,70.4324,70.5084,70.4172,70.5084,71900.0
2014-10-10 12:05:00,92.79,92.82,92.72,92.74,33700.0,70.5084,70.5312,70.4552,70.4704,33700.0
2014-10-10 12:10:00,92.73,92.82,92.71,92.79,26900.0,70.4628,70.5312,70.4476,70.5084,26900.0
2014-10-10 12:15:00,92.79,92.83,92.72,92.78,37600.0,70.5084,70.5388,70.4552,70.5008,37600.0
2014-10-10 12:20:00,92.77,92.86,92.73,92.86,36600.0,70.4932,70.5615,70.4628,70.5615,36600.0
2014-10-10 12:25:00,92.86,92.95,92.84,92.86,44700.0,70.5615,70.6299,70.5463,70.5615,44700.0
2014-10-10 12:30:00,92.87,93.16,92.87,93.14,50000.0,70.5691,70.7895,70.5691,70.7743,50000.0
2014-10-10 12:35:00,93.13,93.22,93.06,93.1,42600.0,70.7667,70.8351,70.7135,70.7439,42600.0
2014-10-10 12:40:00,93.09,93.1,93.01,93.06,34400.0,70.7363,70.7439,70.6755,70.7135,34400.0
2014-10-10 12:45:00,93.06,93.06,92.92,93.0,36000.0,70.7135,70.7135,70.6071,70.6679,36000.0
2014-10-10 12:50:00,93.0,93.0,92.86,92.9,29500.0,70.6679,70.6679,70.5615,70.5919,29500.0
2014-10-10 12:55:00,92.92,92.95,92.88,92.89,18100.0,70.6071,70.6299,70.5767,70.5843,18100.0
2014-10-10 13:00:00,92.88,92.9,92.81,92.85,20600.0,70.5767,70.5919,70.5236,70.5539,20600.0
2014-10-10 13:05:00,92.85,92.89,92.78,92.88,23000.0,70.5539,70.5843,70.5008,70.5767,23000.0
2014-10-10 13:10:00,92.86,92.93,92.83,92.89,17500.0,70.5615,70.6147,70.5388,70.5843,17500.0
2014-10-10 13:15:00,92.89,92.94,92.85,92.86,27000.0,70.5843,70.6223,70.5539,70.5615,27000.0
2014-10-10 13:20:00,92.86,92.89,92.82,92.88,17000.0,70.5615,70.5843,70.5312,70.5767,17000.0
2014-10-10 13:25:00,92.85,92.89,92.8,92.86,21100.0,70.5539,70.5843,70.516,70.5615,21100.0
2014-10-10 13:30:00,92.87,92.87,92.76,92.76,25100.0,70.5691,70.5691,70.4856,70.4856,25100.0
2014-10-10 13:35:00,92.77,92.86,92.76,92.85,24500.0,70.4932,70.5615,70.4856,70.5539,24500.0
2014-10-10 13:40:00,92.85,92.89,92.83,92.88,22100.0,70.5539,70.5843,70.5388,70.5767,22100.0
2014-10-10 13:45:00,92.88,92.88,92.82,92.87,24500.0,70.5767,70.5767,70.5312,70.5691,24500.0
2014-10-10 13:50:00,92.86,92.89,92.81,92.82,23300.0,70.5615,70.5843,70.5236,70.5312,23300.0
2014-10-10 13:55:00,92.83,92.84,92.76,92.79,25200.0,70.5388,70.5463,70.4856,70.5084,25200.0
2014-10-10 14:00:00,92.8,92.84,92.78,92.81,40300.0,70.516,70.5463,70.5008,70.5236,40300.0
2014-10-10 14:05:00,92.82,92.89,92.76,92.85,81100.0,70.5312,70.5843,70.4856,70.5539,81100.0
2014-10-10 14:10:00,92.86,92.89,92.81,92.82,39900.0,70.5615,70.5843,70.5236,70.5312,39900.0
2014-10-10 14:15:00,92.83,92.87,92.76,92.78,23900.0,70.5388,70.5691,70.4856,70.5008,23900.0
2014-10-10 14:20:00,92.78,92.83,92.76,92.81,30700.0,70.5008,70.5388,70.4856,70.5236,30700.0
2014-10-10 14:25:00,92.81,92.82,92.76,92.79,19200.0,70.5236,70.5312,70.4856,70.5084,19200.0
2014-10-10 14:30:00,92.79,92.8,92.7,92.72,32900.0,70.5084,70.516,70.44,70.4552,32900.0
2014-10-10 14:35:00,92.72,92.73,92.59,92.61,40000.0,70.4552,70.4628,70.3564,70.3716,40000.0
2014-10-10 14:40:00,92.61,92.63,92.55,92.6,41000.0,70.3716,70.3868,70.326,70.364,41000.0
2014-10-10 14:45:00,92.59,92.64,92.57,92.61,34100.0,70.3564,70.3944,70.3412,70.3716,34100.0
2014-10-10 14:50:00,92.61,92.67,92.59,92.61,36200.0,70.3716,70.4172,70.3564,70.3716,36200.0
2014-10-10 14:55:00,92.6,92.67,92.59,92.61,32800.0,70.364,70.4172,70.3564,70.3716,32800.0
2014-10-10 15:00:00,92.61,92.67,92.58,92.61,33100.0,70.3716,70.4172,70.3488,70.3716,33100.0
2014-10-10 15:05:00,92.6,92.61,92.54,92.56,47100.0,70.364,70.3716,70.3184,70.3336,47100.0
2014-10-10 15:10:00,92.56,92.68,92.56,92.59,71100.0,70.3336,70.4248,70.3336,70.3564,71100.0
2014-10-10 15:15:00,92.59,92.59,92.48,92.54,125500.0,70.3564,70.3564,70.2728,70.3184,125500.0
2014-10-10 15:20:00,92.54,92.55,92.49,92.52,56500.0,70.3184,70.326,70.2804,70.3032,56500.0
2014-10-10 15:25:00,92.52,92.61,92.5,92.58,101500.0,70.3032,70.3716,70.288,70.3488,101500.0
2014-10-10 15:30:00,92.58,92.59,92.53,92.54,95200.0,70.3488,70.3564,70.3108,70.3184,95200.0
2014-10-10 15:35:00,92.55,92.73,92.55,92.73,116900.0,70.326,70.4628,70.326,70.4628,116900.0
2014-10-10 15:40:00,92.72,92.75,92.67,92.73,85900.0,70.4552,70.478,70.4172,70.4628,85900.0
2014-10-10 15:45:00,92.72,92.76,92.57,92.61,150400.0,70.4552,70.4856,70.3412,70.3716,150400.0
2014-10-10 15:50:00,92.61,92.62,92.4,92.44,317600.0,70.3716,70.3792,70.212,70.2424,317600.0
2014-10-10 15:55:00,92.44,92.46,92.3,92.3,330700.0,70.2424,70.2576,70.136,70.136,330700.0
2014-10-13 09:30:00,92.13,92.29,92.02,92.19,124900.0,70.0068,70.1284,69.9233,70.0524,124900.0
2014-10-13 09:35:00,92.19,92.23,92.04,92.19,43000.0,70.0524,70.0828,69.9385,70.0524,43000.0
2014-10-13 09:40:00,92.23,92.3,92.12,92.24,40900.0,70.0828,70.136,69.9992,70.0904,40900.0
2014-10-13 09:45:00,92.22,92.39,92.16,92.23,70300.0,70.0752,70.2044,70.0296,70.0828,70300.0
2014-10-13 09:50:00,92.23,92.26,92.12,92.24,62600.0,70.0828,70.1056,69.9992,70.0904,62600.0
2014-10-13 09:55:00,92.25,92.42,92.06,92.38,90100.0,70.098,70.2272,69.9537,70.1968,90100.0
2014-10-13 10:00:00,92.38,92.38,92.04,92.07,66900.0,70.1968,70.1968,69.9385,69.9612,66900.0
2014-10-13 10:05:00,92.06,92.08,91.9,91.95,127100.0,69.9537,69.9688,69.8321,69.8701,127100.0
2014-10-13 10:10:00,91.93,92.03,91.88,91.99,84400.0,69.8549,69.9309,69.8169,69.9005,84400.0
2014-10-13 10:15:00,91.98,92.03,91.91,91.97,67300.0,69.8929,69.9309,69.8397,69.8853,67300.0
2014-10-13 10:20:00,91.97,92.04,91.95,91.99,57800.0,69.8853,69.9385,69.8701,69.9005,57800.0
2014-10-13 10:25:00,91.99,92.01,91.94,91.96,68200.0,69.9005,69.9157,69.8625,69.8777,68200.0
2014-10-13 10:30:00,91.95,92.01,91.92,91.99,89100.0,69.8701,69.9157,69.8473,69.9005,89100.0
2014-10-13 10:35:00,92.0,92.01,91.92,91.98,63700.0,69.9081,69.9157,69.8473,69.8929,63700.0
2014-10-13 10:40:00,91.97,91.99,91.85,91.87,50200.0,69.8853,69.9005,69.7941,69.8093,50200.0
2014-10-13 10:45:00,91.87,91.99,91.87,91.92,45700.0,69.8093,69.9005,69.8093,69.8473,45700.0
2014-10-13 10:50:00,91.93,92.0,91.88,91.99,48200.0,69.8549,69.9081,69.8169,69.9005,48200.0
2014-10-13 10:55:00,91.98,92.01,91.91,91.95,70400.0,69.8929,69.9157,69.8397,69.8701,70400.0
2014-10-13 11:00:00,91.95,92.0,91.82,91.9,126000.0,69.8701,69.9081,69.7713,69.8321,126000.0
2014-10-13 11:05:00,91.88,91.94,91.8,91.8,37600.0,69.8169,69.8625,69.7561,69.7561,37600.0
2014-10-13 11:10:00,91.8,91.81,91.69,91.71,37000.0,69.7561,69.7637,69.6725,69.6877,37000.0
2014-10-13 11:15:00,91.71,91.75,91.62,91.62,139900.0,69.6877,69.7181,69.6193,69.6193,139900.0
2014-10-13 11:20:00,91.62,91.71,91.62,91.66,35600.0,69.6193,69.6877,69.6193,69.6497,35600.0
2014-10-13 11:25:00,91.66,91.66,91.58,91.62,39800.0,69.6497,69.6497,69.5889,69.6193,39800.0
2014-10-13 11:30:00,91.62,91.76,91.62,91.74,40000.0,69.6193,69.7257,69.6193,69.7105,40000.0
2014-10-13 11:35:00,91.74,91.75,91.59,91.64,52100.0,69.7105,69.7181,69.5965,69.6345,52100.0
2014-10-13 11:40:00,91.64,91.67,91.61,91.67,27600.0,69.6345,69.6573,69.6117,69.6573,27600.0
2014-10-13 11:45:00,91.66,91.77,91.66,91.74,45400.0,69.6497,69.7333,69.6497,69.7105,45400.0
2014-10-13 11:50:00,91.75,91.78,91.73,91.73,52800.0,69.7181,69.7409,69.7029,69.7029,52800.0
2014-10-13 11:55:00,91.73,91.76,91.7,91.74,35800.0,69.7029,69.7257,69.6801,69.7105,35800.0
2014-10-13 12:00:00,91.75,91.8,91.66,91.67,64400.0,69.7181,69.7561,69.6497,69.6573,64400.0
2014-10-13 12:05:00,91.67,91.71,91.67,91.7,18100.0,69.6573,69.6877,69.6573,69.6801,18100.0
2014-10-13 12:10:00,91.69,91.74,91.68,91.71,23900.0,69.6725,69.7105,69.6649,69.6877,23900.0
2014-10-13 12:15:00,91.7,91.75,91.66,91.75,36200.0,69.6801,69.7181,69.6497,69.7181,36200.0
2014-10-13 12:20:00,91.75,91.8,91.71,91.76,41500.0,69.7181,69.7561,69.6877,69.7257,41500.0
2014-10-13 12:25:00,91.76,91.89,91.74,91.88,45200.0,69.7257,69.8245,69.7105,69.8169,45200.0
2014-10-13 12:30:00,91.91,91.98,91.9,91.98,31200.0,69.8397,69.8929,69.8321,69.8929,31200.0
2014-10-13 12:35:00,91.98,92.04,91.94,91.98,56000.0,69.8929,69.9385,69.8625,69.8929,56000.0
2014-10-13 12:40:00,92.0,92.15,91.99,92.08,36400.0,69.9081,70.022,69.9005,69.9688,36400.0
2014-10-13 12:45:00,92.08,92.13,92.03,92.05,23200.0,69.9688,70.0068,69.9309,69.9461,23200.0
2014-10-13 12:50:00,92.05,92.05,92.0,92.01,18000.0,69.9461,69.9461,69.9081,69.9157,18000.0
2014-10-13 12:55:00,92.02,92.06,92.0,92.02,14900.0,69.9233,69.9537,69.9081,69.9233,14900.0
2014-10-13 13:00:00,92.03,92.12,92.01,92.08,23000.0,69.9309,69.9992,69.9157,69.9688,23000.0
2014-10-13 13:05:00,92.09,92.09,92.02,92.03,37400.0,69.9764,69.9764,69.9233,69.9309,37400.0
2014-10-13 13:10:00,92.03,92.04,91.95,92.01,28700.0,69.9309,69.9385,69.8701,69.9157,28700.0
2014-10-13 13:15:00,92.01,92.01,91.86,91.92,26200.0,69.9157,69.9157,69.8017,69.8473,26200.0
2014-10-13 13:20:00,91.93,91.98,91.9,91.92,21400.0,69.8549,69.8929,69.8321,69.8473,21400.0
2014-10-13 13:25:00,91.93,91.97,91.88,91.95,32600.0,69.8549,69.8853,69.8169,69.8701,32600.0
2014-10-13 13:30:00,91.95,91.95,91.82,91.83,32800.0,69.8701,69.8701,69.7713,69.7789,32800.0
2014-10-13 13:35:00,91.82,91.84,91.69,91.7,70300.0,69.7713,69.7865,69.6725,69.6801,70300.0
2014-10-13 13:40:00,91.71,91.75,91.68,91.7,30200.0,69.6877,69.7181,69.6649,69.6801,30200.0
2014-10-13 13:45:00,91.7,91.74,91.65,91.67,17100.0,69.6801,69.7105,69.6421,69.6573,17100.0
2014-10-13 13:50:00,91.66,91.69,91.62,91.67,50800.0,69.6497,69.6725,69.6193,69.6573,50800.0
2014-10-13 13:55:00,91.64,91.65,91.56,91.62,37400.0,69.6345,69.6421,69.5737,69.6193,37400.0
2014-10-13 14:00:00,91.62,91.65,91.55,91.59,51900.0,69.6193,69.6421,69.5661,69.5965,51900.0
2014-10-13 14:05:00,91.59,91.68,91.58,91.66,54400.0,69.5965,69.6649,69.5889,69.6497,54400.0
2014-10-13 14:10:00,91.67,91.7,91.65,91.65,30000.0,69.6573,69.6801,69.6421,69.6421,30000.0
2014-10-13 14:15:00,91.66,91.68,91.57,91.59,28600.0,69.6497,69.6649,69.5813,69.5965,28600.0
2014-10-13 14:20:00,91.58,91.65,91.57,91.63,39500.0,69.5889,69.6421,69.5813,69.6269,39500.0
2014-10-13 14:25:00,91.62,91.66,91.6,91.64,30700.0,69.6193,69.6497,69.6041,69.6345,30700.0
2014-10-13 14:30:00,91.65,91.65,91.53,91.57,43300.0,69.6421,69.6421,69.5509,69.5813,43300.0
2014-10-13 14:35:00,91.58,91.63,91.52,91.58,47400.0,69.5889,69.6269,69.5433,69.5889,47400.0
2014-10-13 14:40:00,91.58,91.61,91.52,91.58,26000.0,69.5889,69.6117,69.5433,69.5889,26000.0
2014-10-13 14:45:00,91.57,91.59,91.52,91.56,71300.0,69.5813,69.5965,69.5433,69.5737,71300.0
2014-10-13 14:50:00,91.56,91.65,91.54,91.6,27300.0,69.5737,69.6421,69.5585,69.6041,27300.0
2014-10-13 14:55:00,91.6,91.64,91.57,91.62,27800.0,69.6041,69.6345,69.5813,69.6193,27800.0
2014-10-13 15:00:00,91.62,91.62,91.55,91.55,46000.0,69.6193,69.6193,69.5661,69.5661,46000.0
2014-10-13 15:05:00,91.55,91.59,91.55,91.55,42200.0,69.5661,69.5965,69.5661,69.5661,42200.0
2014-10-13 15:10:00,91.55,91.63,91.53,91.62,59000.0,69.5661,69.6269,69.5509,69.6193,59000.0
2014-10-13 15:15:00,91.62,91.62,91.5,91.52,64800.0,69.6193,69.6193,69.5281,69.5433,64800.0
2014-10-13 15:20:00,91.51,91.54,91.42,91.48,75100.0,69.5357,69.5585,69.4673,69.5129,75100.0
2014-10-13 15:25:00,91.48,91.55,91.48,91.52,51900.0,69.5129,69.5661,69.5129,69.5433,51900.0
2014-10-13 15:30:00,91.52,91.52,91.14,91.19,163000.0,69.5433,69.5433,69.2546,69.2926,163000.0
2014-10-13 15:35:00,91.21,91.28,91.11,91.13,83200.0,69.3078,69.361,69.2318,69.247,83200.0
2014-10-13 15:40:00,91.13,91.19,90.96,91.05,323200.0,69.247,69.2926,69.1178,69.1862,323200.0
2014-10-13 15:45:00,91.04,91.04,90.85,90.91,249900.0,69.1786,69.1786,69.0342,69.0798,249900.0
2014-10-13 15:50:00,90.9,90.94,90.68,90.72,353500.0,69.0722,69.1026,68.905,68.9354,353500.0
2014-10-13 15:55:00,90.72,90.76,90.66,90.75,506500.0,68.9354,68.9658,68.8898,68.9582,506500.0
2014-10-14 09:30:00,90.81,90.88,90.63,90.84,167700.0,69.0038,69.057,68.867,69.0266,167700.0
2014-10-14 09:35:00,90.82,91.26,90.78,91.16,69000.0,69.0114,69.3458,68.981,69.2698,69000.0
2014-10-14 09:40:00,91.16,91.45,91.13,91.26,80300.0,69.2698,69.4901,69.247,69.3458,80300.0
2014-10-14 09:45:00,91.25,91.43,91.22,91.26,60600.0,69.3382,69.4749,69.3154,69.3458,60600.0
2014-10-14 09:50:00,91.28,91.52,91.28,91.44,127300.0,69.361,69.5433,69.361,69.4825,127300.0
2014-10-14 09:55:00,91.43,91.56,91.19,91.23,114400.0,69.4749,69.5737,69.2926,69.323,114400.0
2014-10-14 10:00:00,91.24,91.24,91.01,91.18,107100.0,69.3306,69.3306,69.1558,69.285,107100.0
2014-10-14 10:05:00,91.15,91.34,91.11,91.31,55900.0,69.2622,69.4065,69.2318,69.3837,55900.0
2014-10-14 10:10:00,91.33,91.66,91.31,91.63,75300.0,69.3989,69.6497,69.3837,69.6269,75300.0
2014-10-14 10:15:00,91.62,91.63,91.45,91.54,113000.0,69.6193,69.6269,69.4901,69.5585,113000.0
2014-10-14 10:20:00,91.53,91.69,91.49,91.6,65900.0,69.5509,69.6725,69.5205,69.6041,65900.0
2014-10-14 10:25:00,91.59,91.65,91.51,91.59,111800.0,69.5965,69.6421,69.5357,69.5965,111800.0
2014-10-14 10:30:00,91.58,91.6,91.51,91.54,34700.0,69.5889,69.6041,69.5357,69.5585,34700.0
2014-10-14 10:35:00,91.55,91.61,91.54,91.59,33300.0,69.5661,69.6117,69.5585,69.5965,33300.0
2014-10-14 10:40:00,91.6,91.7,91.56,91.64,57600.0,69.6041,69.6801,69.5737,69.6345,57600.0
2014-10-14 10:45:00,91.65,91.7,91.58,91.68,58000.0,69.6421,69.6801,69.5889,69.6649,58000.0
2014-10-14 10:50:00,91.7,91.74,91.59,91.65,46300.0,69.6801,69.7105,69.5965,69.6421,46300.0
2014-10-14 10:55:00,91.64,91.64,91.52,91.54,30600.0,69.6345,69.6345,69.5433,69.5585,30600.0
2014-10-14 11:00:00,91.55,91.61,91.44,91.55,51600.0,69.5661,69.6117,69.4825,69.5661,51600.0
2014-10-14 11:05:00,91.54,91.6,91.53,91.55,45700.0,69.5585,69.6041,69.5509,69.5661,45700.0
2014-10-14 11:10:00,91.55,91.6,91.48,91.51,51000.0,69.5661,69.6041,69.5129,69.5357,51000.0
2014-10-14 11:15:00,91.51,91.58,91.5,91.56,25000.0,69.5357,69.5889,69.5281,69.5737,25000.0
2014-10-14 11:20:00,91.58,91.63,91.5,91.51,40700.0,69.5889,69.6269,69.5281,69.5357,40700.0
2014-10-14 11:25:00,91.51,91.56,91.47,91.49,39100.0,69.5357,69.5737,69.5053,69.5205,39100.0
2014-10-14 11:30:00,91.47,91.5,91.34,91.41,44400.0,69.5053,69.5281,69.4065,69.4597,44400.0
2014-10-14 11:35:00,91.4,91.42,91.3,91.34,28300.0,69.4521,69.4673,69.3761,69.4065,28300.0
2014-10-14 11:40:00,91.34,91.48,91.34,91.48,43000.0,69.4065,69.5129,69.4065,69.5129,43000.0
2014-10-14 11:45:00,91.48,91.57,91.45,91.57,39100.0,69.5129,69.5813,69.4901,69.5813,39100.0
2014-10-14 11:50:00,91.57,91.6,91.5,91.52,23700.0,69.5813,69.6041,69.5281,69.5433,23700.0
2014-10-14 11:55:00,91.52,91.55,91.41,91.5,32600.0,69.5433,69.5661,69.4597,69.5281,32600.0
2014-10-14 12:00:00,91.5,91.57,91.46,91.55,33600.0,69.5281,69.5813,69.4977,69.5661,33600.0
2014-10-14 12:05:00,91.53,91.62,91.51,91.59,50700.0,69.5509,69.6193,69.5357,69.5965,50700.0
2014-10-14 12:10:00,91.58,91.64,91.56,91.58,33300.0,69.5889,69.6345,69.5737,69.5889,33300.0
2014-10-14 12:15:00,91.58,91.61,91.44,91.46,33200.0,69.5889,69.6117,69.4825,69.4977,33200.0
2014-10-14 12:20:00,91.45,91.49,91.4,91.41,35700.0,69.4901,69.5205,69.4521,69.4597,35700.0
2014-10-14 12:25:00,91.41,91.41,91.33,91.33,20700.0,69.4597,69.4597,69.3989,69.3989,20700.0
2014-10-14 12:30:00,91.34,91.34,91.23,91.3,31800.0,69.4065,69.4065,69.323,69.3761,31800.0
2014-10-14 12:35:00,91.3,91.38,91.3,91.36,28700.0,69.3761,69.4369,69.3761,69.4217,28700.0
2014-10-14 12:40:00,91.35,91.38,91.33,91.35,31600.0,69.4141,69.4369,69.3989,69.4141,31600.0
2014-10-14 12:45:00,91.35,91.41,91.35,91.4,22700.0,69.4141,69.4597,69.4141,69.4521,22700.0
2014-10-14 12:50:00,91.42,91.42,91.27,91.27,66000.0,69.4673,69.4673,69.3534,69.3534,66000.0
2014-10-14 12:55:00,91.27,91.3,91.25,91.27,27900.0,69.3534,69.3761,69.3382,69.3534,27900.0
2014-10-14 13:00:00,91.28,91.28,91.21,91.27,30200.0,69.361,69.361,69.3078,69.3534,30200.0
2014-10-14 13:05:00,91.27,91.31,91.21,91.25,27900.0,69.3534,69.3837,69.3078,69.3382,27900.0
2014-10-14 13:10:00,91.25,91.28,91.22,91.25,23400.0,69.3382,69.361,69.3154,69.3382,23400.0
2014-10-14 13:15:00,91.25,91.31,91.24,91.27,33000.0,69.3382,69.3837,69.3306,69.3534,33000.0
2014-10-14 13:20:00,91.26,91.29,91.21,91.24,35800.0,69.3458,69.3686,69.3078,69.3306,35800.0
2014-10-14 13:25:00,91.25,91.29,91.21,91.22,31600.0,69.3382,69.3686,69.3078,69.3154,31600.0
2014-10-14 13:30:00,91.22,91.27,91.19,91.22,45100.0,69.3154,69.3534,69.2926,69.3154,45100.0
2014-10-14 13:35:00,91.21,91.21,91.09,91.11,38000.0,69.3078,69.3078,69.2166,69.2318,38000.0
2014-10-14 13:40:00,91.12,91.14,91.09,91.13,51500.0,69.2394,69.2546,69.2166,69.247,51500.0
2014-10-14 13:45:00,91.12,91.16,91.06,91.15,41000.0,69.2394,69.2698,69.1938,69.2622,41000.0
2014-10-14 13:50:00,91.16,91.22,91.14,91.21,38800.0,69.2698,69.3154,69.2546,69.3078,38800.0
2014-10-14 13:55:00,91.21,91.24,91.15,91.24,67000.0,69.3078,69.3306,69.2622,69.3306,67000.0
2014-10-14 14:00:00,91.24,91.27,91.19,91.22,53900.0,69.3306,69.3534,69.2926,69.3154,53900.0
2014-10-14 14:05:00,91.22,91.22,91.12,91.15,39900.0,69.3154,69.3154,69.2394,69.2622,39900.0
2014-10-14 14:10:00,91.15,91.27,91.15,91.22,37100.0,69.2622,69.3534,69.2622,69.3154,37100.0
2014-10-14 14:15:00,91.22,91.22,91.11,91.15,44800.0,69.3154,69.3154,69.2318,69.2622,44800.0
2014-10-14 14:20:00,91.16,91.2,91.0,91.02,49300.0,69.2698,69.3002,69.1482,69.1634,49300.0
2014-10-14 14:25:00,91.01,91.07,91.0,91.06,42900.0,69.1558,69.2014,69.1482,69.1938,42900.0
2014-10-14 14:30:00,91.07,91.13,91.01,91.01,31300.0,69.2014,69.247,69.1558,69.1558,31300.0
2014-10-14 14:35:00,91.01,91.12,91.0,91.12,36900.0,69.1558,69.2394,69.1482,69.2394,36900.0
2014-10-14 14:40:00,91.13,91.2,91.12,91.2,44500.0,69.247,69.3002,69.2394,69.3002,44500.0
2014-10-14 14:45:00,91.19,91.22,91.15,91.17,20300.0,69.2926,69.3154,69.2622,69.2774,20300.0
2014-10-14 14:50:00,91.16,91.18,91.02,91.05,35100.0,69.2698,69.285,69.1634,69.1862,35100.0
2014-10-14 14:55:00,91.05,91.12,91.03,91.09,45600.0,69.1862,69.2394,69.171,69.2166,45600.0
2014-10-14 15:00:00,91.1,91.17,91.04,91.05,72700.0,69.2242,69.2774,69.1786,69.1862,72700.0
2014-10-14 15:05:00,91.05,91.08,91.0,91.07,61900.0,69.1862,69.209,69.1482,69.2014,61900.0
2014-10-14 15:10:00,91.07,91.15,91.06,91.13,93700.0,69.2014,69.2622,69.1938,69.247,93700.0
2014-10-14 15:15:00,91.13,91.16,91.11,91.13,52500.0,69.247,69.2698,69.2318,69.247,52500.0
2014-10-14 15:20:00,91.13,91.13,91.0,91.02,135700.0,69.247,69.247,69.1482,69.1634,135700.0
2014-10-14 15:25:00,91.02,91.12,91.0,91.07,82900.0,69.1634,69.2394,69.1482,69.2014,82900.0
2014-10-14 15:30:00,91.07,91.09,91.0,91.04,77300.0,69.2014,69.2166,69.1482,69.1786,77300.0
2014-10-14 15:35:00,91.04,91.26,91.0,91.23,78100.0,69.1786,69.3458,69.1482,69.323,78100.0
2014-10-14 15:40:00,91.24,91.36,91.23,91.26,96500.0,69.3306,69.4217,69.323,69.3458,96500.0
2014-10-14 15:45:00,91.25,91.34,91.2,91.25,123300.0,69.3382,69.4065,69.3002,69.3382,123300.0
2014-10-14 15:50:00,91.23,91.32,91.11,91.11,140600.0,69.323,69.3913,69.2318,69.2318,140600.0
2014-10-14 15:55:00,91.11,91.13,91.02,91.13,285000.0,69.2318,69.247,69.1634,69.247,285000.0
2014-10-15 09:30:00,90.49,90.58,90.26,90.32,196200.0,68.7607,68.829,68.5859,68.6315,196200.0
2014-10-15 09:35:00,90.35,90.5,90.15,90.44,295400.0,68.6543,68.7683,68.5023,68.7227,295400.0
2014-10-15 09:40:00,90.45,90.91,90.43,90.82,231400.0,68.7303,69.0798,68.7151,69.0114,231400.0
2014-10-15 09:45:00,90.82,90.92,90.51,90.56,119500.0,69.0114,69.0874,68.7759,68.8138,119500.0
2014-10-15 09:50:00,90.57,90.94,90.5,90.78,96100.0,68.8214,69.1026,68.7683,68.981,96100.0
2014-10-15 09:55:00,90.8,90.84,90.62,90.76,117500.0,68.9962,69.0266,68.8594,68.9658,117500.0
2014-10-15 10:00:00,90.76,90.98,90.76,90.82,89300.0,68.9658,69.133,68.9658,69.0114,89300.0
2014-10-15 10:05:00,90.83,90.87,90.68,90.69,62200.0,69.019,69.0494,68.905,68.9126,62200.0
2014-10-15 10:10:00,90.67,90.85,90.59,90.77,80900.0,68.8974,69.0342,68.8366,68.9734,80900.0
2014-10-15 10:15:00,90.78,90.81,90.57,90.61,39100.0,68.981,69.0038,68.8214,68.8518,39100.0
2014-10-15 10:20:00,90.61,90.67,90.5,90.62,83800.0,68.8518,68.8974,68.7683,68.8594,83800.0
2014-10-15 10:25:00,90.61,90.67,90.52,90.54,81700.0,68.8518,68.8974,68.7835,68.7986,81700.0
2014-10-15 10:30:00,90.54,90.54,90.42,90.51,92700.0,68.7986,68.7986,68.7075,68.7759,92700.0
2014-10-15 10:35:00,90.5,90.59,90.46,90.54,65800.0,68.7683,68.8366,68.7379,68.7986,65800.0
2014-10-15 10:40:00,90.54,90.63,90.49,90.53,79000.0,68.7986,68.867,68.7607,68.791,79000.0
2014-10-15 10:45:00,90.52,90.53,90.39,90.45,73700.0,68.7835,68.791,68.6847,68.7303,73700.0
2014-10-15 10:50:00,90.44,90.53,90.4,90.42,52700.0,68.7227,68.791,68.6923,68.7075,52700.0
2014-10-15 10:55:00,90.41,90.61,90.41,90.57,59700.0,68.6999,68.8518,68.6999,68.8214,59700.0
2014-10-15 11:00:00,90.58,90.59,90.46,90.51,59400.0,68.829,68.8366,68.7379,68.7759,59400.0
2014-10-15 11:05:00,90.51,90.88,90.47,90.56,175900.0,68.7759,69.057,68.7455,68.8138,175900.0
2014-10-15 11:10:00,90.58,90.63,90.44,90.5,49600.0,68.829,68.867,68.7227,68.7683,49600.0
2014-10-15 11:15:00,90.5,90.51,90.4,90.41,59900.0,68.7683,68.7759,68.6923,68.6999,59900.0
2014-10-15 11:20:00,90.41,90.46,90.37,90.41,84100.0,68.6999,68.7379,68.6695,68.6999,84100.0
2014-10-15 11:25:00,90.42,90.45,90.39,90.41,51600.0,68.7075,68.7303,68.6847,68.6999,51600.0
2014-10-15 11:30:00,90.41,90.5,90.3,90.39,148900.0,68.6999,68.7683,68.6163,68.6847,148900.0
2014-10-15 11:35:00,90.38,90.42,90.32,90.4,129100.0,68.6771,68.7075,68.6315,68.6923,129100.0
2014-10-15 11:40:00,90.41,90.41,90.28,90.29,97800.0,68.6999,68.6999,68.6011,68.6087,97800.0
2014-10-15 11:45:00,90.29,90.32,90.19,90.23,73200.0,68.6087,68.6315,68.5327,68.5631,73200.0
2014-10-15 11:50:00,90.2,90.26,90.17,90.23,63600.0,68.5403,68.5859,68.5175,68.5631,63600.0
2014-10-15 11:55:00,90.23,90.26,90.18,90.24,97700.0,68.5631,68.5859,68.5251,68.5707,97700.0
2014-10-15 12:00:00,90.22,90.23,90.13,90.18,52100.0,68.5555,68.5631,68.4871,68.5251,52100.0
2014-10-15 12:05:00,90.17,90.2,90.13,90.18,56800.0,68.5175,68.5403,68.4871,68.5251,56800.0
2014-10-15 12:10:00,90.17,90.24,90.13,90.14,103100.0,68.5175,68.5707,68.4871,68.4947,103100.0
2014-10-15 12:15:00,90.13,90.14,90.01,90.11,149200.0,68.4871,68.4947,68.3959,68.4719,149200.0
2014-10-15 12:20:00,90.1,90.29,90.1,90.16,65900.0,68.4643,68.6087,68.4643,68.5099,65900.0
2014-10-15 12:25:00,90.16,90.19,90.11,90.16,32300.0,68.5099,68.5327,68.4719,68.5099,32300.0
2014-10-15 12:30:00,90.16,90.22,90.12,90.17,38400.0,68.5099,68.5555,68.4795,68.5175,38400.0
2014-10-15 12:35:00,90.16,90.17,90.11,90.13,36600.0,68.5099,68.5175,68.4719,68.4871,36600.0
2014-10-15 12:40:00,90.13,90.15,89.76,89.86,288100.0,68.4871,68.5023,68.2059,68.2819,288100.0
2014-10-15 12:45:00,89.85,90.01,89.82,89.89,83200.0,68.2743,68.3959,68.2515,68.3047,83200.0
2014-10-15 12:50:00,89.89,89.9,89.61,89.77,123300.0,68.3047,68.3123,68.092,68.2135,123300.0
2014-10-15 12:55:00,89.78,89.93,89.74,89.85,69100.0,68.2211,68.3351,68.1908,68.2743,69100.0
2014-10-15 13:00:00,89.87,89.91,89.81,89.86,67300.0,68.2895,68.3199,68.2439,68.2819,67300.0
2014-10-15 13:05:00,89.87,89.93,89.77,89.9,56300.0,68.2895,68.3351,68.2135,68.3123,56300.0
2014-10-15 13:10:00,89.9,89.94,89.85,89.87,86000.0,68.3123,68.3427,68.2743,68.2895,86000.0
2014-10-15 13:15:00,89.87,89.9,89.77,89.81,116500.0,68.2895,68.3123,68.2135,68.2439,116500.0
2014-10-15 13:20:00,89.81,89.86,89.68,89.84,220400.0,68.2439,68.2819,68.1452,68.2667,220400.0
2014-10-15 13:25:00,89.84,89.9,89.57,89.62,113900.0,68.2667,68.3123,68.0616,68.0996,113900.0
2014-10-15 13:30:00,89.6,89.84,89.6,89.81,84200.0,68.0844,68.2667,68.0844,68.2439,84200.0
2014-10-15 13:35:00,89.81,89.85,89.71,89.83,119600.0,68.2439,68.2743,68.168,68.2591,119600.0
2014-10-15 13:40:00,89.82,89.82,89.71,89.73,64200.0,68.2515,68.2515,68.168,68.1832,64200.0
2014-10-15 13:45:00,89.73,89.91,89.67,89.89,90500.0,68.1832,68.3199,68.1376,68.3047,90500.0
2014-10-15 13:50:00,89.89,89.93,89.79,89.87,86100.0,68.3047,68.3351,68.2287,68.2895,86100.0
2014-10-15 13:55:00,89.85,89.92,89.79,89.86,95600.0,68.2743,68.3275,68.2287,68.2819,95600.0
2014-10-15 14:00:00,89.86,89.88,89.64,89.64,64200.0,68.2819,68.2971,68.1148,68.1148,64200.0
2014-10-15 14:05:00,89.63,89.73,89.58,89.66,74100.0,68.1072,68.1832,68.0692,68.13,74100.0
2014-10-15 14:10:00,89.65,89.8,89.64,89.79,57500.0,68.1224,68.2363,68.1148,68.2287,57500.0
2014-10-15 14:15:00,89.79,90.0,89.79,89.92,97000.0,68.2287,68.3883,68.2287,68.3275,97000.0
2014-10-15 14:20:00,89.92,90.05,89.87,90.04,101400.0,68.3275,68.4263,68.2895,68.4187,101400.0
2014-10-15 14:25:00,90.04,90.16,89.98,90.05,104900.0,68.4187,68.5099,68.3731,68.4263,104900.0
2014-10-15 14:30:00,90.06,90.19,90.01,90.08,91900.0,68.4339,68.5327,68.3959,68.4491,91900.0
2014-10-15 14:35:00,90.09,90.35,90.09,90.34,85800.0,68.4567,68.6543,68.4567,68.6467,85800.0
2014-10-15 14:40:00,90.35,90.49,90.35,90.41,174500.0,68.6543,68.7607,68.6543,68.6999,174500.0
2014-10-15 14:45:00,90.41,90.47,90.35,90.42,141800.0,68.6999,68.7455,68.6543,68.7075,141800.0
2014-10-15 14:50:00,90.4,90.48,90.29,90.31,96800.0,68.6923,68.7531,68.6087,68.6239,96800.0
2014-10-15 14:55:00,90.31,90.32,90.14,90.25,89800.0,68.6239,68.6315,68.4947,68.5783,89800.0
2014-10-15 15:00:00,90.24,90.26,90.11,90.11,79500.0,68.5707,68.5859,68.4719,68.4719,79500.0
2014-10-15 15:05:00,90.11,90.29,90.05,90.27,80200.0,68.4719,68.6087,68.4263,68.5935,80200.0
2014-10-15 15:10:00,90.25,90.42,90.16,90.16,92600.0,68.5783,68.7075,68.5099,68.5099,92600.0
2014-10-15 15:15:00,90.17,90.17,89.81,89.93,140500.0,68.5175,68.5175,68.2439,68.3351,140500.0
2014-10-15 15:20:00,89.93,90.04,89.85,89.95,90000.0,68.3351,68.4187,68.2743,68.3503,90000.0
2014-10-15 15:25:00,89.92,90.47,89.91,90.46,97200.0,68.3275,68.7455,68.3199,68.7379,97200.0
2014-10-15 15:30:00,90.45,90.61,90.29,90.33,205400.0,68.7303,68.8518,68.6087,68.6391,205400.0
2014-10-15 15:35:00,90.32,90.59,90.32,90.53,178600.0,68.6315,68.8366,68.6315,68.791,178600.0
2014-10-15 15:40:00,90.53,90.7,90.43,90.62,151500.0,68.791,68.9202,68.7151,68.8594,151500.0
2014-10-15 15:45:00,90.61,90.66,90.27,90.34,307200.0,68.8518,68.8898,68.5935,68.6467,307200.0
2014-10-15 15:50:00,90.35,90.54,90.29,90.53,167800.0,68.6543,68.7986,68.6087,68.791,167800.0
2014-10-15 15:55:00,90.52,90.55,90.43,90.44,248000.0,68.7835,68.8062,68.7151,68.7227,248000.0
2014-10-16 09:30:00,89.39,89.86,89.34,89.75,207600.0,67.9248,68.2819,67.8868,68.1984,207600.0
2014-10-16 09:35:00,89.75,90.2,89.6,90.0,129800.0,68.1984,68.5403,68.0844,68.3883,129800.0
2014-10-16 09:40:00,90.02,90.09,89.65,89.79,76200.0,68.4035,68.4567,68.1224,68.2287,76200.0
2014-10-16 09:45:00,89.82,89.92,89.55,89.86,93400.0,68.2515,68.3275,68.0464,68.2819,93400.0
2014-10-16 09:50:00,89.89,89.97,89.62,89.71,80200.0,68.3047,68.3655,68.0996,68.168,80200.0
2014-10-16 09:55:00,89.7,89.82,89.63,89.71,56900.0,68.1604,68.2515,68.1072,68.168,56900.0
2014-10-16 10:00:00,89.7,89.94,89.64,89.86,101100.0,68.1604,68.3427,68.1148,68.2819,101100.0
2014-10-16 10:05:00,89.88,89.97,89.75,89.95,81500.0,68.2971,68.3655,68.1984,68.3503,81500.0
2014-10-16 10:10:00,89.92,89.95,89.62,89.64,57700.0,68.3275,68.3503,68.0996,68.1148,57700.0
2014-10-16 10:15:00,89.62,89.64,89.45,89.56,111500.0,68.0996,68.1148,67.9704,68.054,111500.0
2014-10-16 10:20:00,89.57,90.29,89.53,89.88,148600.0,68.0616,68.6087,68.0312,68.2971,148600.0
2014-10-16 10:25:00,89.89,89.94,89.71,89.81,63800.0,68.3047,68.3427,68.168,68.2439,63800.0
2014-10-16 10:30:00,89.81,89.91,89.72,89.84,45500.0,68.2439,68.3199,68.1756,68.2667,45500.0
2014-10-16 10:35:00,89.83,89.94,89.71,89.74,46600.0,68.2591,68.3427,68.168,68.1908,46600.0
2014-10-16 10:40:00,89.73,89.82,89.63,89.75,49600.0,68.1832,68.2515,68.1072,68.1984,49600.0
2014-10-16 10:45:00,89.74,90.0,89.74,89.84,62700.0,68.1908,68.3883,68.1908,68.2667,62700.0
2014-10-16 10:50:00,89.84,89.95,89.72,89.73,108500.0,68.2667,68.3503,68.1756,68.1832,108500.0
2014-10-16 10:55:00,89.73,89.83,89.67,89.73,83200.0,68.1832,68.2591,68.1376,68.1832,83200.0
2014-10-16 11:00:00,89.73,89.81,89.63,89.66,61000.0,68.1832,68.2439,68.1072,68.13,61000.0
2014-10-16 11:05:00,89.68,89.7,89.55,89.63,68700.0,68.1452,68.1604,68.0464,68.1072,68700.0
2014-10-16 11:10:00,89.63,89.89,89.62,89.81,81000.0,68.1072,68.3047,68.0996,68.2439,81000.0
2014-10-16 11:15:00,89.82,89.86,89.73,89.77,85400.0,68.2515,68.2819,68.1832,68.2135,85400.0
2014-10-16 11:20:00,89.77,89.96,89.75,89.93,142800.0,68.2135,68.3579,68.1984,68.3351,142800.0
2014-10-16 11:25:00,89.92,89.97,89.85,89.93,42100.0,68.3275,68.3655,68.2743,68.3351,42100.0
2014-10-16 11:30:00,89.94,90.15,89.89,90.13,89300.0,68.3427,68.5023,68.3047,68.4871,89300.0
2014-10-16 11:35:00,90.15,90.19,90.07,90.1,61100.0,68.5023,68.5327,68.4415,68.4643,61100.0
2014-10-16 11:40:00,90.1,90.13,90.03,90.06,99600.0,68.4643,68.4871,68.4111,68.4339,99600.0
2014-10-16 11:45:00,90.06,90.09,89.85,89.94,116800.0,68.4339,68.4567,68.2743,68.3427,116800.0
2014-10-16 11:50:00,89.92,89.94,89.79,89.82,55700.0,68.3275,68.3427,68.2287,68.2515,55700.0
2014-10-16 11:55:00,89.8,89.87,89.78,89.81,47900.0,68.2363,68.2895,68.2211,68.2439,47900.0
2014-10-16 12:00:00,89.8,89.87,89.77,89.85,58800.0,68.2363,68.2895,68.2135,68.2743,58800.0
2014-10-16 12:05:00,89.86,90.06,89.86,90.02,38700.0,68.2819,68.4339,68.2819,68.4035,38700.0
2014-10-16 12:10:00,90.03,90.09,89.99,90.05,34500.0,68.4111,68.4567,68.3807,68.4263,34500.0
2014-10-16 12:15:00,90.06,90.08,89.94,90.03,31300.0,68.4339,68.4491,68.3427,68.4111,31300.0
2014-10-16 12:20:00,90.03,90.11,90.01,90.07,31400.0,68.4111,68.4719,68.3959,68.4415,31400.0
2014-10-16 12:25:00,90.08,90.13,90.01,90.06,27200.0,68.4491,68.4871,68.3959,68.4339,27200.0
2014-10-16 12:30:00,90.04,90.07,89.96,90.05,31700.0,68.4187,68.4415,68.3579,68.4263,31700.0
2014-10-16 12:35:00,90.06,90.09,89.94,89.96,37600.0,68.4339,68.4567,68.3427,68.3579,37600.0
2014-10-16 12:40:00,89.97,90.09,89.97,90.04,20400.0,68.3655,68.4567,68.3655,68.4187,20400.0
2014-10-16 12:45:00,90.04,90.08,90.0,90.08,33700.0,68.4187,68.4491,68.3883,68.4491,33700.0
2014-10-16 12:50:00,90.08,90.14,90.06,90.11,29900.0,68.4491,68.4947,68.4339,68.4719,29900.0
2014-10-16 12:55:00,90.11,90.27,90.11,90.2,34900.0,68.4719,68.5935,68.4719,68.5403,34900.0
2014-10-16 13:00:00,90.2,90.25,90.12,90.13,116800.0,68.5403,68.5783,68.4795,68.4871,116800.0
2014-10-16 13:05:00,90.13,90.15,90.07,90.1,61600.0,68.4871,68.5023,68.4415,68.4643,61600.0
2014-10-16 13:10:00,90.09,90.14,90.02,90.06,54600.0,68.4567,68.4947,68.4035,68.4339,54600.0
2014-10-16 13:15:00,90.07,90.14,89.97,90.01,82400.0,68.4415,68.4947,68.3655,68.3959,82400.0
2014-10-16 13:20:00,90.02,90.18,89.98,90.11,58600.0,68.4035,68.5251,68.3731,68.4719,58600.0
2014-10-16 13:25:00,90.09,90.22,90.09,90.16,35200.0,68.4567,68.5555,68.4567,68.5099,35200.0
2014-10-16 13:30:00,90.18,90.2,90.11,90.14,40300.0,68.5251,68.5403,68.4719,68.4947,40300.0
2014-10-16 13:35:00,90.15,90.19,90.09,90.13,77200.0,68.5023,68.5327,68.4567,68.4871,77200.0
2014-10-16 13:40:00,90.11,90.19,90.1,90.19,48600.0,68.4719,68.5327,68.4643,68.5327,48600.0
2014-10-16 13:45:00,90.18,90.21,90.05,90.15,46500.0,68.5251,68.5479,68.4263,68.5023,46500.0
2014-10-16 13:50:00,90.14,90.14,89.99,90.09,90700.0,68.4947,68.4947,68.3807,68.4567,90700.0
2014-10-16 13:55:00,90.09,90.09,89.89,89.93,60600.0,68.4567,68.4567,68.3047,68.3351,60600.0
2014-10-16 14:00:00,89.93,90.01,89.9,90.0,44800.0,68.3351,68.3959,68.3123,68.3883,44800.0
2014-10-16 14:05:00,89.99,90.09,89.98,90.0,73600.0,68.3807,68.4567,68.3731,68.3883,73600.0
2014-10-16 14:10:00,90.0,90.02,89.9,89.9,52000.0,68.3883,68.4035,68.3123,68.3123,52000.0
2014-10-16 14:15:00,89.9,90.03,89.89,89.97,46600.0,68.3123,68.4111,68.3047,68.3655,46600.0
2014-10-16 14:20:00,89.96,89.96,89.85,89.93,39200.0,68.3579,68.3579,68.2743,68.3351,39200.0
2014-10-16 14:25:00,89.91,90.0,89.9,89.99,43900.0,68.3199,68.3883,68.3123,68.3807,43900.0
2014-10-16 14:30:00,89.98,90.05,89.94,90.01,42000.0,68.3731,68.4263,68.3427,68.3959,42000.0
2014-10-16 14:35:00,90.0,90.17,89.98,90.15,127500.0,68.3883,68.5175,68.3731,68.5023,127500.0
2014-10-16 14:40:00,90.13,90.15,90.1,90.1,80200.0,68.4871,68.5023,68.4643,68.4643,80200.0
2014-10-16 14:45:00,90.09,90.1,89.92,89.95,128100.0,68.4567,68.4643,68.3275,68.3503,128100.0
2014-10-16 14:50:00,89.94,90.09,89.94,90.05,83500.0,68.3427,68.4567,68.3427,68.4263,83500.0
2014-10-16 14:55:00,90.06,90.09,89.98,90.0,54200.0,68.4339,68.4567,68.3731,68.3883,54200.0
2014-10-16 15:00:00,90.0,90.06,89.85,89.87,63100.0,68.3883,68.4339,68.2743,68.2895,63100.0
2014-10-16 15:05:00,89.88,89.91,89.85,89.87,91800.0,68.2971,68.3199,68.2743,68.2895,91800.0
2014-10-16 15:10:00,89.86,90.04,89.86,90.03,84100.0,68.2819,68.4187,68.2819,68.4111,84100.0
2014-10-16 15:15:00,90.04,90.09,89.98,90.0,102300.0,68.4187,68.4567,68.3731,68.3883,102300.0
2014-10-16 15:20:00,90.0,90.11,89.99,90.01,127500.0,68.3883,68.4719,68.3807,68.3959,127500.0
2014-10-16 15:25:00,90.02,90.14,90.0,90.14,128000.0,68.4035,68.4947,68.3883,68.4947,128000.0
2014-10-16 15:30:00,90.13,90.14,90.06,90.12,96100.0,68.4871,68.4947,68.4339,68.4795,96100.0
2014-10-16 15:35:00,90.13,90.13,89.91,89.94,113400.0,68.4871,68.4871,68.3199,68.3427,113400.0
2014-10-16 15:40:00,89.93,90.01,89.91,89.94,133800.0,68.3351,68.3959,68.3199,68.3427,133800.0
2014-10-16 15:45:00,89.95,90.03,89.9,89.92,178700.0,68.3503,68.4111,68.3123,68.3275,178700.0
2014-10-16 15:50:00,89.93,90.09,89.93,89.97,166400.0,68.3351,68.4567,68.3351,68.3655,166400.0
2014-10-16 15:55:00,89.98,89.99,89.78,89.86,334600.0,68.3731,68.3807,68.2211,68.2819,334600.0
2014-10-17 09:30:00,90.41,90.41,89.64,89.97,497300.0,68.6999,68.6999,68.1148,68.3655,497300.0
2014-10-17 09:35:00,89.98,90.19,89.76,90.06,112900.0,68.3731,68.5327,68.2059,68.4339,112900.0
2014-10-17 09:40:00,90.02,90.25,90.0,90.13,87800.0,68.4035,68.5783,68.3883,68.4871,87800.0
2014-10-17 09:45:00,90.14,90.23,90.07,90.08,71100.0,68.4947,68.5631,68.4415,68.4491,71100.0
2014-10-17 09:50:00,90.09,90.17,90.05,90.08,73000.0,68.4567,68.5175,68.4263,68.4491,73000.0
2014-10-17 09:55:00,90.09,90.19,89.97,90.12,181800.0,68.4567,68.5327,68.3655,68.4795,181800.0
2014-10-17 10:00:00,90.12,90.46,90.11,90.45,129700.0,68.4795,68.7379,68.4719,68.7303,129700.0
2014-10-17 10:05:00,90.45,90.45,90.26,90.28,76000.0,68.7303,68.7303,68.5859,68.6011,76000.0
2014-10-17 10:10:00,90.27,90.47,90.26,90.46,59900.0,68.5935,68.7455,68.5859,68.7379,59900.0
2014-10-17 10:15:00,90.45,90.6,90.45,90.5,72300.0,68.7303,68.8442,68.7303,68.7683,72300.0
2014-10-17 10:20:00,90.5,90.55,90.4,90.46,86000.0,68.7683,68.8062,68.6923,68.7379,86000.0
2014-10-17 10:25:00,90.46,90.5,90.39,90.49,60300.0,68.7379,68.7683,68.6847,68.7607,60300.0
2014-10-17 10:30:00,90.5,90.62,90.49,90.62,58600.0,68.7683,68.8594,68.7607,68.8594,58600.0
2014-10-17 10:35:00,90.63,90.73,90.59,90.63,53500.0,68.867,68.943,68.8366,68.867,53500.0
2014-10-17 10:40:00,90.63,90.65,90.55,90.63,35000.0,68.867,68.8822,68.8062,68.867,35000.0
2014-10-17 10:45:00,90.64,90.77,90.59,90.72,63900.0,68.8746,68.9734,68.8366,68.9354,63900.0
2014-10-17 10:50:00,90.73,90.77,90.71,90.74,34400.0,68.943,68.9734,68.9278,68.9506,34400.0
2014-10-17 10:55:00,90.75,90.75,90.69,90.74,40300.0,68.9582,68.9582,68.9126,68.9506,40300.0
2014-10-17 11:00:00,90.73,90.75,90.71,90.73,50800.0,68.943,68.9582,68.9278,68.943,50800.0
2014-10-17 11:05:00,90.73,90.74,90.7,90.73,36100.0,68.943,68.9506,68.9202,68.943,36100.0
2014-10-17 11:10:00,90.74,90.87,90.72,90.82,63800.0,68.9506,69.0494,68.9354,69.0114,63800.0
2014-10-17 11:15:00,90.82,90.91,90.82,90.9,68800.0,69.0114,69.0798,69.0114,69.0722,68800.0
2014-10-17 11:20:00,90.91,90.92,90.8,90.8,66500.0,69.0798,69.0874,68.9962,68.9962,66500.0
2014-10-17 11:25:00,90.8,90.83,90.7,90.72,59600.0,68.9962,69.019,68.9202,68.9354,59600.0
2014-10-17 11:30:00,90.72,90.74,90.6,90.72,101300.0,68.9354,68.9506,68.8442,68.9354,101300.0
2014-10-17 11:35:00,90.72,90.75,90.68,90.71,39600.0,68.9354,68.9582,68.905,68.9278,39600.0
2014-10-17 11:40:00,90.73,90.79,90.71,90.78,34200.0,68.943,68.9886,68.9278,68.981,34200.0
2014-10-17 11:45:00,90.79,90.88,90.78,90.86,33200.0,68.9886,69.057,68.981,69.0418,33200.0
2014-10-17 11:50:00,90.85,90.93,90.85,90.91,39700.0,69.0342,69.095,69.0342,69.0798,39700.0
2014-10-17 11:55:00,90.91,90.91,90.77,90.8,46800.0,69.0798,69.0798,68.9734,68.9962,46800.0
2014-10-17 12:00:00,90.8,90.83,90.75,90.77,31200.0,68.9962,69.019,68.9582,68.9734,31200.0
2014-10-17 12:05:00,90.79,90.83,90.74,90.75,29300.0,68.9886,69.019,68.9506,68.9582,29300.0
2014-10-17 12:10:00,90.75,90.78,90.69,90.72,45700.0,68.9582,68.981,68.9126,68.9354,45700.0
2014-10-17 12:15:00,90.71,90.71,90.61,90.64,39300.0,68.9278,68.9278,68.8518,68.8746,39300.0
2014-10-17 12:20:00,90.65,90.76,90.65,90.72,37700.0,68.8822,68.9658,68.8822,68.9354,37700.0
2014-10-17 12:25:00,90.73,90.79,90.72,90.79,21400.0,68.943,68.9886,68.9354,68.9886,21400.0
2014-10-17 12:30:00,90.79,90.89,90.79,90.85,29200.0,68.9886,69.0646,68.9886,69.0342,29200.0
2014-10-17 12:35:00,90.86,90.88,90.83,90.85,35000.0,69.0418,69.057,69.019,69.0342,35000.0
2014-10-17 12:40:00,90.84,90.85,90.79,90.82,40400.0,69.0266,69.0342,68.9886,69.0114,40400.0
2014-10-17 12:45:00,90.82,90.83,90.65,90.73,98500.0,69.0114,69.019,68.8822,68.943,98500.0
2014-10-17 12:50:00,90.72,90.9,90.72,90.9,63800.0,68.9354,69.0722,68.9354,69.0722,63800.0
2014-10-17 12:55:00,90.89,90.94,90.85,90.91,32900.0,69.0646,69.1026,69.0342,69.0798,32900.0
2014-10-17 13:00:00,90.92,91.09,90.91,91.04,44200.0,69.0874,69.2166,69.0798,69.1786,44200.0
2014-10-17 13:05:00,91.04,91.05,90.92,90.99,51700.0,69.1786,69.1862,69.0874,69.1406,51700.0
2014-10-17 13:10:00,90.99,90.99,90.86,90.89,57200.0,69.1406,69.1406,69.0418,69.0646,57200.0
2014-10-17 13:15:00,90.9,91.02,90.9,91.01,22900.0,69.0722,69.1634,69.0722,69.1558,22900.0
2014-10-17 13:20:00,91.02,91.03,90.93,90.93,25600.0,69.1634,69.171,69.095,69.095,25600.0
2014-10-17 13:25:00,90.92,90.94,90.83,90.83,36400.0,69.0874,69.1026,69.019,69.019,36400.0
2014-10-17 13:30:00,90.83,90.84,90.79,90.8,58200.0,69.019,69.0266,68.9886,68.9962,58200.0
2014-10-17 13:35:00,90.8,90.9,90.77,90.89,28900.0,68.9962,69.0722,68.9734,69.0646,28900.0
2014-10-17 13:40:00,90.88,90.89,90.78,90.79,33400.0,69.057,69.0646,68.981,68.9886,33400.0
2014-10-17 13:45:00,90.79,90.79,90.7,90.71,31600.0,68.9886,68.9886,68.9202,68.9278,31600.0
2014-10-17 13:50:00,90.7,90.73,90.67,90.69,40900.0,68.9202,68.943,68.8974,68.9126,40900.0
2014-10-17 13:55:00,90.68,90.68,90.62,90.68,40100.0,68.905,68.905,68.8594,68.905,40100.0
2014-10-17 14:00:00,90.68,90.69,90.64,90.68,34400.0,68.905,68.9126,68.8746,68.905,34400.0
2014-10-17 14:05:00,90.7,90.78,90.62,90.69,41400.0,68.9202,68.981,68.8594,68.9126,41400.0
2014-10-17 14:10:00,90.69,90.78,90.66,90.74,28700.0,68.9126,68.981,68.8898,68.9506,28700.0
2014-10-17 14:15:00,90.76,90.78,90.68,90.69,23500.0,68.9658,68.981,68.905,68.9126,23500.0
2014-10-17 14:20:00,90.66,90.83,90.64,90.83,48200.0,68.8898,69.019,68.8746,69.019,48200.0
2014-10-17 14:25:00,90.82,90.84,90.75,90.84,40200.0,69.0114,69.0266,68.9582,69.0266,40200.0
2014-10-17 14:30:00,90.81,90.84,90.75,90.83,67700.0,69.0038,69.0266,68.9582,69.019,67700.0
2014-10-17 14:35:00,90.83,90.89,90.77,90.87,57900.0,69.019,69.0646,68.9734,69.0494,57900.0
2014-10-17 14:40:00,90.87,90.98,90.85,90.96,38800.0,69.0494,69.133,69.0342,69.1178,38800.0
2014-10-17 14:45:00,90.96,90.97,90.9,90.9,30700.0,69.1178,69.1254,69.0722,69.0722,30700.0
2014-10-17 14:50:00,90.9,90.93,90.85,90.89,50500.0,69.0722,69.095,69.0342,69.0646,50500.0
2014-10-17 14:55:00,90.89,90.9,90.79,90.87,54100.0,69.0646,69.0722,68.9886,69.0494,54100.0
2014-10-17 15:00:00,90.86,90.87,90.65,90.67,56800.0,69.0418,69.0494,68.8822,68.8974,56800.0
2014-10-17 15:05:00,90.67,90.71,90.61,90.71,64700.0,68.8974,68.9278,68.8518,68.9278,64700.0
2014-10-17 15:10:00,90.71,90.88,90.6,90.88,57400.0,68.9278,69.057,68.8442,69.057,57400.0
2014-10-17 15:15:00,90.88,90.91,90.84,90.91,41400.0,69.057,69.0798,69.0266,69.0798,41400.0
2014-10-17 15:20:00,90.93,90.98,90.89,90.89,67500.0,69.095,69.133,69.0646,69.0646,67500.0
2014-10-17 15:25:00,90.9,90.97,90.9,90.97,46700.0,69.0722,69.1254,69.0722,69.1254,46700.0
2014-10-17 15:30:00,90.96,91.0,90.94,90.96,75700.0,69.1178,69.1482,69.1026,69.1178,75700.0
2014-10-17 15:35:00,90.96,91.02,90.95,91.01,78600.0,69.1178,69.1634,69.1102,69.1558,78600.0
2014-10-17 15:40:00,91.01,91.12,91.01,91.1,120800.0,69.1558,69.2394,69.1558,69.2242,120800.0
2014-10-17 15:45:00,91.1,91.14,91.01,91.06,143300.0,69.2242,69.2546,69.1558,69.1938,143300.0
2014-10-17 15:50:00,91.05,91.05,90.93,91.04,196500.0,69.1862,69.1862,69.095,69.1786,196500.0
2014-10-17 15:55:00,91.03,91.14,90.98,91.04,630600.0,69.171,69.2546,69.133,69.1786,630600.0
2014-10-20 09:30:00,90.96,91.3,90.96,91.22,108800.0,69.1178,69.3761,69.1178,69.3154,108800.0
2014-10-20 09:35:00,91.21,91.28,91.04,91.18,57400.0,69.3078,69.361,69.1786,69.285,57400.0
2014-10-20 09:40:00,91.18,91.27,91.08,91.18,46200.0,69.285,69.3534,69.209,69.285,46200.0
2014-10-20 09:45:00,91.16,91.37,91.16,91.33,114100.0,69.2698,69.4293,69.2698,69.3989,114100.0
2014-10-20 09:50:00,91.34,91.47,91.13,91.13,64900.0,69.4065,69.5053,69.247,69.247,64900.0
2014-10-20 09:55:00,91.14,91.23,91.14,91.23,70300.0,69.2546,69.323,69.2546,69.323,70300.0
2014-10-20 10:00:00,91.23,91.34,91.05,91.1,55800.0,69.323,69.4065,69.1862,69.2242,55800.0
2014-10-20 10:05:00,91.09,91.23,91.05,91.22,32200.0,69.2166,69.323,69.1862,69.3154,32200.0
2014-10-20 10:10:00,91.21,91.3,91.21,91.28,24600.0,69.3078,69.3761,69.3078,69.361,24600.0
2014-10-20 10:15:00,91.26,91.28,91.2,91.24,35000.0,69.3458,69.361,69.3002,69.3306,35000.0
2014-10-20 10:20:00,91.25,91.36,91.23,91.34,25500.0,69.3382,69.4217,69.323,69.4065,25500.0
2014-10-20 10:25:00,91.34,91.34,91.27,91.3,26900.0,69.4065,69.4065,69.3534,69.3761,26900.0
2014-10-20 10:30:00,91.31,91.44,91.31,91.34,41300.0,69.3837,69.4825,69.3837,69.4065,41300.0
2014-10-20 10:35:00,91.34,91.35,91.25,91.29,39700.0,69.4065,69.4141,69.3382,69.3686,39700.0
2014-10-20 10:40:00,91.3,91.33,91.22,91.26,56200.0,69.3761,69.3989,69.3154,69.3458,56200.0
2014-10-20 10:45:00,91.26,91.29,91.21,91.29,37400.0,69.3458,69.3686,69.3078,69.3686,37400.0
2014-10-20 10:50:00,91.29,91.3,91.22,91.3,32800.0,69.3686,69.3761,69.3154,69.3761,32800.0
2014-10-20 10:55:00,91.3,91.4,91.3,91.32,41700.0,69.3761,69.4521,69.3761,69.3913,41700.0
2014-10-20 11:00:00,91.32,91.34,91.21,91.22,34100.0,69.3913,69.4065,69.3078,69.3154,34100.0
2014-10-20 11:05:00,91.22,91.33,91.18,91.29,129000.0,69.3154,69.3989,69.285,69.3686,129000.0
2014-10-20 11:10:00,91.29,91.3,91.2,91.22,43000.0,69.3686,69.3761,69.3002,69.3154,43000.0
2014-10-20 11:15:00,91.21,91.25,91.18,91.2,27100.0,69.3078,69.3382,69.285,69.3002,27100.0
2014-10-20 11:20:00,91.21,91.25,91.17,91.22,28900.0,69.3078,69.3382,69.2774,69.3154,28900.0
2014-10-20 11:25:00,91.22,91.22,91.14,91.18,42200.0,69.3154,69.3154,69.2546,69.285,42200.0
2014-10-20 11:30:00,91.18,91.19,91.14,91.14,26700.0,69.285,69.2926,69.2546,69.2546,26700.0
2014-10-20 11:35:00,91.15,91.15,91.06,91.08,46900.0,69.2622,69.2622,69.1938,69.209,46900.0
2014-10-20 11:40:00,91.08,91.09,91.02,91.03,25000.0,69.209,69.2166,69.1634,69.171,25000.0
2014-10-20 11:45:00,91.04,91.09,91.03,91.09,26400.0,69.1786,69.2166,69.171,69.2166,26400.0
2014-10-20 11:50:00,91.1,91.11,91.06,91.07,22400.0,69.2242,69.2318,69.1938,69.2014,22400.0
2014-10-20 11:55:00,91.08,91.13,91.07,91.1,26400.0,69.209,69.247,69.2014,69.2242,26400.0
2014-10-20 12:00:00,91.1,91.11,91.07,91.07,24000.0,69.2242,69.2318,69.2014,69.2014,24000.0
2014-10-20 12:05:00,91.08,91.18,91.08,91.16,35900.0,69.209,69.285,69.209,69.2698,35900.0
2014-10-20 12:10:00,91.15,91.24,91.15,91.23,27800.0,69.2622,69.3306,69.2622,69.323,27800.0
2014-10-20 12:15:00,91.23,91.23,91.13,91.13,29300.0,69.323,69.323,69.247,69.247,29300.0
2014-10-20 12:20:00,91.13,91.14,91.06,91.06,19100.0,69.247,69.2546,69.1938,69.1938,19100.0
2014-10-20 12:25:00,91.06,91.06,90.94,90.95,68900.0,69.1938,69.1938,69.1026,69.1102,68900.0
2014-10-20 12:30:00,90.94,90.95,90.81,90.92,63200.0,69.1026,69.1102,69.0038,69.0874,63200.0
2014-10-20 12:35:00,90.92,90.99,90.91,90.92,39900.0,69.0874,69.1406,69.0798,69.0874,39900.0
2014-10-20 12:40:00,90.91,90.91,90.8,90.84,84000.0,69.0798,69.0798,68.9962,69.0266,84000.0
2014-10-20 12:45:00,90.85,90.85,90.76,90.8,48500.0,69.0342,69.0342,68.9658,68.9962,48500.0
2014-10-20 12:50:00,90.8,90.81,90.75,90.77,37100.0,68.9962,69.0038,68.9582,68.9734,37100.0
2014-10-20 12:55:00,90.76,90.77,90.71,90.75,46000.0,68.9658,68.9734,68.9278,68.9582,46000.0
2014-10-20 13:00:00,90.76,90.81,90.76,90.77,42900.0,68.9658,69.0038,68.9658,68.9734,42900.0
2014-10-20 13:05:00,90.77,90.8,90.75,90.8,31800.0,68.9734,68.9962,68.9582,68.9962,31800.0
2014-10-20 13:10:00,90.8,90.84,90.78,90.84,37300.0,68.9962,69.0266,68.981,69.0266,37300.0
2014-10-20 13:15:00,90.85,90.94,90.85,90.91,28700.0,69.0342,69.1026,69.0342,69.0798,28700.0
2014-10-20 13:20:00,90.91,90.94,90.9,90.94,32800.0,69.0798,69.1026,69.0722,69.1026,32800.0
2014-10-20 13:25:00,90.94,91.11,90.94,91.06,47500.0,69.1026,69.2318,69.1026,69.1938,47500.0
2014-10-20 13:30:00,91.06,91.09,91.03,91.05,21000.0,69.1938,69.2166,69.171,69.1862,21000.0
2014-10-20 13:35:00,91.06,91.09,91.03,91.05,33900.0,69.1938,69.2166,69.171,69.1862,33900.0
2014-10-20 13:40:00,91.05,91.06,90.98,91.0,38700.0,69.1862,69.1938,69.133,69.1482,38700.0
2014-10-20 13:45:00,91.0,91.08,90.96,91.04,78800.0,69.1482,69.209,69.1178,69.1786,78800.0
2014-10-20 13:50:00,91.05,91.06,91.03,91.04,13200.0,69.1862,69.1938,69.171,69.1786,13200.0
2014-10-20 13:55:00,91.03,91.13,91.02,91.1,52600.0,69.171,69.247,69.1634,69.2242,52600.0
2014-10-20 14:00:00,91.08,91.11,91.0,91.1,55100.0,69.209,69.2318,69.1482,69.2242,55100.0
2014-10-20 14:05:00,91.11,91.19,91.11,91.18,22300.0,69.2318,69.2926,69.2318,69.285,22300.0
2014-10-20 14:10:00,91.18,91.27,91.17,91.27,33500.0,69.285,69.3534,69.2774,69.3534,33500.0
2014-10-20 14:15:00,91.27,91.29,91.22,91.23,35300.0,69.3534,69.3686,69.3154,69.323,35300.0
2014-10-20 14:20:00,91.22,91.25,91.18,91.18,27600.0,69.3154,69.3382,69.285,69.285,27600.0
2014-10-20 14:25:00,91.19,91.2,91.12,91.13,32600.0,69.2926,69.3002,69.2394,69.247,32600.0
2014-10-20 14:30:00,91.13,91.3,91.11,91.29,64800.0,69.247,69.3761,69.2318,69.3686,64800.0
2014-10-20 14:35:00,91.3,91.32,91.27,91.3,37400.0,69.3761,69.3913,69.3534,69.3761,37400.0
2014-10-20 14:40:00,91.3,91.4,91.3,91.37,34900.0,69.3761,69.4521,69.3761,69.4293,34900.0
2014-10-20 14:45:00,91.37,91.41,91.36,91.36,29500.0,69.4293,69.4597,69.4217,69.4217,29500.0
2014-10-20 14:50:00,91.36,91.36,91.29,91.3,44200.0,69.4217,69.4217,69.3686,69.3761,44200.0
2014-10-20 14:55:00,91.31,91.34,91.26,91.29,76800.0,69.3837,69.4065,69.3458,69.3686,76800.0
2014-10-20 15:00:00,91.29,91.33,91.28,91.32,50000.0,69.3686,69.3989,69.361,69.3913,50000.0
2014-10-20 15:05:00,91.33,91.45,91.33,91.41,55600.0,69.3989,69.4901,69.3989,69.4597,55600.0
2014-10-20 15:10:00,91.41,91.44,91.37,91.38,41400.0,69.4597,69.4825,69.4293,69.4369,41400.0
2014-10-20 15:15:00,91.38,91.4,91.26,91.27,76100.0,69.4369,69.4521,69.3458,69.3534,76100.0
2014-10-20 15:20:00,91.26,91.3,91.23,91.29,49300.0,69.3458,69.3761,69.323,69.3686,49300.0
2014-10-20 15:25:00,91.29,91.35,91.26,91.33,50700.0,69.3686,69.4141,69.3458,69.3989,50700.0
2014-10-20 15:30:00,91.33,91.39,91.33,91.33,83500.0,69.3989,69.4445,69.3989,69.3989,83500.0
2014-10-20 15:35:00,91.32,91.42,91.27,91.42,121200.0,69.3913,69.4673,69.3534,69.4673,121200.0
2014-10-20 15:40:00,91.43,91.44,91.37,91.42,120800.0,69.4749,69.4825,69.4293,69.4673,120800.0
2014-10-20 15:45:00,91.42,91.44,91.38,91.41,132700.0,69.4673,69.4825,69.4369,69.4597,132700.0
2014-10-20 15:50:00,91.4,91.45,91.39,91.43,172900.0,69.4521,69.4901,69.4445,69.4749,172900.0
2014-10-20 15:55:00,91.43,91.55,91.41,91.55,352800.0,69.4749,69.5661,69.4597,69.5661,352800.0
2014-10-21 09:30:00,89.95,91.2,89.7,90.85,637600.0,68.3503,69.3002,68.1604,69.0342,637600.0
2014-10-21 09:35:00,90.91,91.45,90.58,91.1,392700.0,69.0798,69.4901,68.829,69.2242,392700.0
2014-10-21 09:40:00,91.1,91.45,90.9,91.03,320800.0,69.2242,69.4901,69.0722,69.171,320800.0
2014-10-21 09:45:00,91.01,91.21,90.96,91.03,228900.0,69.1558,69.3078,69.1178,69.171,228900.0
2014-10-21 09:50:00,91.05,91.3,90.98,91.01,225800.0,69.1862,69.3761,69.133,69.1558,225800.0
2014-10-21 09:55:00,91.03,91.2,90.98,91.02,199500.0,69.171,69.3002,69.133,69.1634,199500.0
2014-10-21 10:00:00,91.02,91.15,91.0,91.05,255700.0,69.1634,69.2622,69.1482,69.1862,255700.0
2014-10-21 10:05:00,91.06,91.19,91.0,91.11,126100.0,69.1938,69.2926,69.1482,69.2318,126100.0
2014-10-21 10:10:00,91.11,91.45,91.09,91.25,180200.0,69.2318,69.4901,69.2166,69.3382,180200.0
2014-10-21 10:15:00,91.24,91.3,91.1,91.26,92900.0,69.3306,69.3761,69.2242,69.3458,92900.0
2014-10-21 10:20:00,91.26,91.31,91.01,91.02,85900.0,69.3458,69.3837,69.1558,69.1634,85900.0
2014-10-21 10:25:00,91.02,91.16,91.0,91.11,160600.0,69.1634,69.2698,69.1482,69.2318,160600.0
2014-10-21 10:30:00,91.1,91.13,91.0,91.02,140800.0,69.2242,69.247,69.1482,69.1634,140800.0
2014-10-21 10:35:00,91.03,91.06,91.0,91.02,94300.0,69.171,69.1938,69.1482,69.1634,94300.0
2014-10-21 10:40:00,91.02,91.17,90.98,91.08,350400.0,69.1634,69.2774,69.133,69.209,350400.0
2014-10-21 10:45:00,91.09,91.24,91.09,91.2,105500.0,69.2166,69.3306,69.2166,69.3002,105500.0
2014-10-21 10:50:00,91.2,91.23,91.12,91.19,85300.0,69.3002,69.323,69.2394,69.2926,85300.0
2014-10-21 10:55:00,91.19,91.2,91.01,91.04,86600.0,69.2926,69.3002,69.1558,69.1786,86600.0
2014-10-21 11:00:00,91.04,91.09,91.01,91.03,95000.0,69.1786,69.2166,69.1558,69.171,95000.0
2014-10-21 11:05:00,91.04,91.19,91.03,91.18,96200.0,69.1786,69.2926,69.171,69.285,96200.0
2014-10-21 11:10:00,91.17,91.2,91.0,91.01,202200.0,69.2774,69.3002,69.1482,69.1558,202200.0
2014-10-21 11:15:00,91.01,91.05,90.96,91.03,168400.0,69.1558,69.1862,69.1178,69.171,168400.0
2014-10-21 11:20:00,91.04,91.11,91.03,91.08,94300.0,69.1786,69.2318,69.171,69.209,94300.0
2014-10-21 11:25:00,91.08,91.1,91.0,91.05,74700.0,69.209,69.2242,69.1482,69.1862,74700.0
2014-10-21 11:30:00,91.04,91.16,91.0,91.15,107000.0,69.1786,69.2698,69.1482,69.2622,107000.0
2014-10-21 11:35:00,91.16,91.22,91.11,91.15,83700.0,69.2698,69.3154,69.2318,69.2622,83700.0
2014-10-21 11:40:00,91.15,91.27,91.05,91.07,98800.0,69.2622,69.3534,69.1862,69.2014,98800.0
2014-10-21 11:45:00,91.07,91.09,91.03,91.03,46600.0,69.2014,69.2166,69.171,69.171,46600.0
2014-10-21 11:50:00,91.03,91.03,90.5,90.57,381300.0,69.171,69.171,68.7683,68.8214,381300.0
2014-10-21 11:55:00,90.56,90.95,90.47,90.85,225800.0,68.8138,69.1102,68.7455,69.0342,225800.0
2014-10-21 12:00:00,90.81,91.02,90.81,91.01,106500.0,69.0038,69.1634,69.0038,69.1558,106500.0
2014-10-21 12:05:00,90.99,91.05,90.9,91.02,82100.0,69.1406,69.1862,69.0722,69.1634,82100.0
2014-10-21 12:10:00,91.01,91.24,90.88,91.24,99800.0,69.1558,69.3306,69.057,69.3306,99800.0
2014-10-21 12:15:00,91.24,91.35,91.23,91.27,84200.0,69.3306,69.4141,69.323,69.3534,84200.0
2014-10-21 12:20:00,91.27,91.29,91.16,91.28,52700.0,69.3534,69.3686,69.2698,69.361,52700.0
2014-10-21 12:25:00,91.26,91.39,91.26,91.28,52600.0,69.3458,69.4445,69.3458,69.361,52600.0
2014-10-21 12:30:00,91.29,91.29,91.07,91.13,52500.0,69.3686,69.3686,69.2014,69.247,52500.0
2014-10-21 12:35:00,91.14,91.14,91.05,91.1,74300.0,69.2546,69.2546,69.1862,69.2242,74300.0
2014-10-21 12:40:00,91.11,91.14,91.06,91.06,21100.0,69.2318,69.2546,69.1938,69.1938,21100.0
2014-10-21 12:45:00,91.07,91.08,90.9,90.91,85800.0,69.2014,69.209,69.0722,69.0798,85800.0
2014-10-21 12:50:00,90.92,90.93,90.79,90.81,40000.0,69.0874,69.095,68.9886,69.0038,40000.0
2014-10-21 12:55:00,90.82,90.83,90.65,90.66,84600.0,69.0114,69.019,68.8822,68.8898,84600.0
2014-10-21 13:00:00,90.65,90.78,90.64,90.73,135200.0,68.8822,68.981,68.8746,68.943,135200.0
2014-10-21 13:05:00,90.74,90.92,90.73,90.92,64700.0,68.9506,69.0874,68.943,69.0874,64700.0
2014-10-21 13:10:00,90.92,91.0,90.88,90.92,79000.0,69.0874,69.1482,69.057,69.0874,79000.0
2014-10-21 13:15:00,90.92,90.92,90.86,90.87,28100.0,69.0874,69.0874,69.0418,69.0494,28100.0
2014-10-21 13:20:00,90.88,90.9,90.84,90.89,39500.0,69.057,69.0722,69.0266,69.0646,39500.0
2014-10-21 13:25:00,90.9,90.98,90.86,90.92,64900.0,69.0722,69.133,69.0418,69.0874,64900.0
2014-10-21 13:30:00,90.92,91.01,90.91,91.0,47800.0,69.0874,69.1558,69.0798,69.1482,47800.0
2014-10-21 13:35:00,90.99,91.01,90.94,90.95,45400.0,69.1406,69.1558,69.1026,69.1102,45400.0
2014-10-21 13:40:00,90.96,90.96,90.85,90.86,57200.0,69.1178,69.1178,69.0342,69.0418,57200.0
2014-10-21 13:45:00,90.87,90.88,90.79,90.83,57600.0,69.0494,69.057,68.9886,69.019,57600.0
2014-10-21 13:50:00,90.84,90.9,90.81,90.9,42000.0,69.0266,69.0722,69.0038,69.0722,42000.0
2014-10-21 13:55:00,90.89,90.96,90.87,90.88,50100.0,69.0646,69.1178,69.0494,69.057,50100.0
2014-10-21 14:00:00,90.89,90.92,90.88,90.9,41300.0,69.0646,69.0874,69.057,69.0722,41300.0
2014-10-21 14:05:00,90.91,91.09,90.9,91.09,96300.0,69.0798,69.2166,69.0722,69.2166,96300.0
2014-10-21 14:10:00,91.09,91.09,90.93,90.94,63600.0,69.2166,69.2166,69.095,69.1026,63600.0
2014-10-21 14:15:00,90.94,90.97,90.9,90.92,48400.0,69.1026,69.1254,69.0722,69.0874,48400.0
2014-10-21 14:20:00,90.92,90.94,90.9,90.93,29900.0,69.0874,69.1026,69.0722,69.095,29900.0
2014-10-21 14:25:00,90.94,90.97,90.92,90.95,34500.0,69.1026,69.1254,69.0874,69.1102,34500.0
2014-10-21 14:30:00,90.97,90.97,90.93,90.95,25500.0,69.1254,69.1254,69.095,69.1102,25500.0
2014-10-21 14:35:00,90.94,91.05,90.94,91.04,45700.0,69.1026,69.1862,69.1026,69.1786,45700.0
2014-10-21 14:40:00,91.04,91.06,90.98,91.0,86900.0,69.1786,69.1938,69.133,69.1482,86900.0
2014-10-21 14:45:00,90.99,91.0,90.9,90.92,57800.0,69.1406,69.1482,69.0722,69.0874,57800.0
2014-10-21 14:50:00,90.92,90.97,90.92,90.95,31100.0,69.0874,69.1254,69.0874,69.1102,31100.0
2014-10-21 14:55:00,90.95,90.96,90.92,90.94,70800.0,69.1102,69.1178,69.0874,69.1026,70800.0
2014-10-21 15:00:00,90.95,90.99,90.93,90.98,49300.0,69.1102,69.1406,69.095,69.133,49300.0
2014-10-21 15:05:00,90.97,90.99,90.93,90.94,66800.0,69.1254,69.1406,69.095,69.1026,66800.0
2014-10-21 15:10:00,90.94,91.0,90.93,90.98,76600.0,69.1026,69.1482,69.095,69.133,76600.0
2014-10-21 15:15:00,90.98,91.04,90.93,91.01,59300.0,69.133,69.1786,69.095,69.1558,59300.0
2014-10-21 15:20:00,91.0,91.02,90.96,90.99,108800.0,69.1482,69.1634,69.1178,69.1406,108800.0
2014-10-21 15:25:00,90.98,91.05,90.98,91.01,134500.0,69.133,69.1862,69.133,69.1558,134500.0
2014-10-21 15:30:00,91.01,91.01,90.98,90.99,254000.0,69.1558,69.1558,69.133,69.1406,254000.0
2014-10-21 15:35:00,90.99,91.0,90.98,90.99,219000.0,69.1406,69.1482,69.133,69.1406,219000.0
2014-10-21 15:40:00,90.99,91.01,90.99,90.99,133800.0,69.1406,69.1558,69.1406,69.1406,133800.0
2014-10-21 15:45:00,91.0,91.01,90.99,91.0,176000.0,69.1482,69.1558,69.1406,69.1482,176000.0
2014-10-21 15:50:00,91.01,91.01,90.89,90.9,232400.0,69.1558,69.1558,69.0646,69.0722,232400.0
2014-10-21 15:55:00,90.91,90.98,90.72,90.95,557600.0,69.0798,69.133,68.9354,69.1102,557600.0
2014-10-22 09:30:00,90.7,91.15,90.6,91.13,210200.0,68.9202,69.2622,68.8442,69.247,210200.0
2014-10-22 09:35:00,91.13,91.33,91.03,91.04,87200.0,69.247,69.3989,69.171,69.1786,87200.0
2014-10-22 09:40:00,91.05,91.06,90.88,90.88,108000.0,69.1862,69.1938,69.057,69.057,108000.0
2014-10-22 09:45:00,90.88,91.1,90.8,91.02,99500.0,69.057,69.2242,68.9962,69.1634,99500.0
2014-10-22 09:50:00,91.01,91.03,90.91,91.0,85500.0,69.1558,69.171,69.0798,69.1482,85500.0
2014-10-22 09:55:00,90.99,91.11,90.95,91.1,48400.0,69.1406,69.2318,69.1102,69.2242,48400.0
2014-10-22 10:00:00,91.1,91.1,90.95,90.96,112400.0,69.2242,69.2242,69.1102,69.1178,112400.0
2014-10-22 10:05:00,90.96,91.0,90.86,90.89,78900.0,69.1178,69.1482,69.0418,69.0646,78900.0
2014-10-22 10:10:00,90.89,90.99,90.89,90.97,63400.0,69.0646,69.1406,69.0646,69.1254,63400.0
2014-10-22 10:15:00,90.96,91.06,90.95,91.0,62400.0,69.1178,69.1938,69.1102,69.1482,62400.0
2014-10-22 10:20:00,91.0,91.01,90.93,90.98,41700.0,69.1482,69.1558,69.095,69.133,41700.0
2014-10-22 10:25:00,90.98,91.07,90.97,91.07,46800.0,69.133,69.2014,69.1254,69.2014,46800.0
2014-10-22 10:30:00,91.07,91.11,91.05,91.09,70500.0,69.2014,69.2318,69.1862,69.2166,70500.0
2014-10-22 10:35:00,91.09,91.1,91.03,91.05,53600.0,69.2166,69.2242,69.171,69.1862,53600.0
2014-10-22 10:40:00,91.05,91.07,90.97,90.97,53900.0,69.1862,69.2014,69.1254,69.1254,53900.0
2014-10-22 10:45:00,90.97,91.03,90.94,90.95,37000.0,69.1254,69.171,69.1026,69.1102,37000.0
2014-10-22 10:50:00,90.95,90.97,90.93,90.96,31500.0,69.1102,69.1254,69.095,69.1178,31500.0
2014-10-22 10:55:00,90.97,90.99,90.92,90.95,35900.0,69.1254,69.1406,69.0874,69.1102,35900.0
2014-10-22 11:00:00,90.94,90.99,90.93,90.94,64300.0,69.1026,69.1406,69.095,69.1026,64300.0
2014-10-22 11:05:00,90.94,90.95,90.89,90.95,52300.0,69.1026,69.1102,69.0646,69.1102,52300.0
2014-10-22 11:10:00,90.95,91.09,90.93,91.08,72600.0,69.1102,69.2166,69.095,69.209,72600.0
2014-10-22 11:15:00,91.08,91.21,91.08,91.19,77900.0,69.209,69.3078,69.209,69.2926,77900.0
2014-10-22 11:20:00,91.2,91.33,91.2,91.27,68300.0,69.3002,69.3989,69.3002,69.3534,68300.0
2014-10-22 11:25:00,91.27,91.27,91.16,91.19,55300.0,69.3534,69.3534,69.2698,69.2926,55300.0
2014-10-22 11:30:00,91.2,91.23,91.16,91.19,49000.0,69.3002,69.323,69.2698,69.2926,49000.0
2014-10-22 11:35:00,91.19,91.3,91.16,91.23,50200.0,69.2926,69.3761,69.2698,69.323,50200.0
2014-10-22 11:40:00,91.23,91.25,91.18,91.19,44500.0,69.323,69.3382,69.285,69.2926,44500.0
2014-10-22 11:45:00,91.19,91.23,91.13,91.16,66300.0,69.2926,69.323,69.247,69.2698,66300.0
2014-10-22 11:50:00,91.16,91.25,91.16,91.22,46700.0,69.2698,69.3382,69.2698,69.3154,46700.0
2014-10-22 11:55:00,91.22,91.26,91.2,91.25,50700.0,69.3154,69.3458,69.3002,69.3382,50700.0
2014-10-22 12:00:00,91.26,91.42,91.26,91.42,38700.0,69.3458,69.4673,69.3458,69.4673,38700.0
2014-10-22 12:05:00,91.42,91.43,91.37,91.37,33400.0,69.4673,69.4749,69.4293,69.4293,33400.0
2014-10-22 12:10:00,91.37,91.51,91.37,91.44,45800.0,69.4293,69.5357,69.4293,69.4825,45800.0
2014-10-22 12:15:00,91.44,91.45,91.27,91.32,57000.0,69.4825,69.4901,69.3534,69.3913,57000.0
2014-10-22 12:20:00,91.31,91.37,91.29,91.31,47500.0,69.3837,69.4293,69.3686,69.3837,47500.0
2014-10-22 12:25:00,91.34,91.34,91.25,91.27,34200.0,69.4065,69.4065,69.3382,69.3534,34200.0
2014-10-22 12:30:00,91.28,91.34,91.28,91.3,33300.0,69.361,69.4065,69.361,69.3761,33300.0
2014-10-22 12:35:00,91.3,91.33,91.25,91.3,47100.0,69.3761,69.3989,69.3382,69.3761,47100.0
2014-10-22 12:40:00,91.3,91.31,91.2,91.24,64500.0,69.3761,69.3837,69.3002,69.3306,64500.0
2014-10-22 12:45:00,91.23,91.29,91.15,91.17,61800.0,69.323,69.3686,69.2622,69.2774,61800.0
2014-10-22 12:50:00,91.16,91.2,91.15,91.15,70000.0,69.2698,69.3002,69.2622,69.2622,70000.0
2014-10-22 12:55:00,91.16,91.16,91.09,91.12,55300.0,69.2698,69.2698,69.2166,69.2394,55300.0
2014-10-22 13:00:00,91.12,91.13,91.05,91.08,45400.0,69.2394,69.247,69.1862,69.209,45400.0
2014-10-22 13:05:00,91.08,91.14,91.07,91.13,22600.0,69.209,69.2546,69.2014,69.247,22600.0
2014-10-22 13:10:00,91.13,91.14,91.08,91.11,21000.0,69.247,69.2546,69.209,69.2318,21000.0
2014-10-22 13:15:00,91.11,91.14,91.08,91.1,25200.0,69.2318,69.2546,69.209,69.2242,25200.0
2014-10-22 13:20:00,91.1,91.11,91.04,91.04,33500.0,69.2242,69.2318,69.1786,69.1786,33500.0
2014-10-22 13:25:00,91.04,91.04,90.98,91.0,53800.0,69.1786,69.1786,69.133,69.1482,53800.0
2014-10-22 13:30:00,91.0,91.03,90.96,90.97,47000.0,69.1482,69.171,69.1178,69.1254,47000.0
2014-10-22 13:35:00,90.97,91.02,90.96,91.01,54200.0,69.1254,69.1634,69.1178,69.1558,54200.0
2014-10-22 13:40:00,91.01,91.13,91.01,91.08,66700.0,69.1558,69.247,69.1558,69.209,66700.0
2014-10-22 13:45:00,91.08,91.09,91.06,91.07,69000.0,69.209,69.2166,69.1938,69.2014,69000.0
2014-10-22 13:50:00,91.06,91.09,91.0,91.05,78200.0,69.1938,69.2166,69.1482,69.1862,78200.0
2014-10-22 13:55:00,91.04,91.05,90.9,90.94,81100.0,69.1786,69.1862,69.0722,69.1026,81100.0
2014-10-22 14:00:00,90.93,90.96,90.88,90.9,84100.0,69.095,69.1178,69.057,69.0722,84100.0
2014-10-22 14:05:00,90.9,90.98,90.86,90.92,40900.0,69.0722,69.133,69.0418,69.0874,40900.0
2014-10-22 14:10:00,90.93,91.0,90.92,90.96,32300.0,69.095,69.1482,69.0874,69.1178,32300.0
2014-10-22 14:15:00,90.96,90.97,90.92,90.96,41500.0,69.1178,69.1254,69.0874,69.1178,41500.0
2014-10-22 14:20:00,90.97,90.97,90.89,90.94,44100.0,69.1254,69.1254,69.0646,69.1026,44100.0
2014-10-22 14:25:00,90.94,91.0,90.93,90.93,45000.0,69.1026,69.1482,69.095,69.095,45000.0
2014-10-22 14:30:00,90.93,90.95,90.89,90.94,46300.0,69.095,69.1102,69.0646,69.1026,46300.0
2014-10-22 14:35:00,90.95,91.01,90.93,90.94,46900.0,69.1102,69.1558,69.095,69.1026,46900.0
2014-10-22 14:40:00,90.94,91.0,90.91,90.97,71800.0,69.1026,69.1482,69.0798,69.1254,71800.0
2014-10-22 14:45:00,90.96,91.01,90.96,91.0,59300.0,69.1178,69.1558,69.1178,69.1482,59300.0
2014-10-22 14:50:00,91.0,91.0,90.96,90.96,36600.0,69.1482,69.1482,69.1178,69.1178,36600.0
2014-10-22 14:55:00,90.97,91.13,90.97,91.11,81700.0,69.1254,69.247,69.1254,69.2318,81700.0
2014-10-22 15:00:00,91.11,91.13,91.04,91.12,56800.0,69.2318,69.247,69.1786,69.2394,56800.0
2014-10-22 15:05:00,91.13,91.19,91.09,91.16,48000.0,69.247,69.2926,69.2166,69.2698,48000.0
2014-10-22 15:10:00,91.16,91.2,91.07,91.15,61200.0,69.2698,69.3002,69.2014,69.2622,61200.0
2014-10-22 15:15:00,91.15,91.16,91.08,91.08,43700.0,69.2622,69.2698,69.209,69.209,43700.0
2014-10-22 15:20:00,91.08,91.09,91.02,91.03,48700.0,69.209,69.2166,69.1634,69.171,48700.0
2014-10-22 15:25:00,91.04,91.11,91.01,91.09,52600.0,69.1786,69.2318,69.1558,69.2166,52600.0
2014-10-22 15:30:00,91.09,91.1,91.0,91.02,62900.0,69.2166,69.2242,69.1482,69.1634,62900.0
2014-10-22 15:35:00,91.01,91.08,91.01,91.05,87100.0,69.1558,69.209,69.1558,69.1862,87100.0
2014-10-22 15:40:00,91.05,91.11,91.01,91.03,91100.0,69.1862,69.2318,69.1558,69.171,91100.0
2014-10-22 15:45:00,91.03,91.05,91.0,91.03,107200.0,69.171,69.1862,69.1482,69.171,107200.0
2014-10-22 15:50:00,91.03,91.08,91.02,91.07,137400.0,69.171,69.209,69.1634,69.2014,137400.0
2014-10-22 15:55:00,91.08,91.09,90.92,90.97,306800.0,69.209,69.2166,69.0874,69.1254,306800.0
2014-10-23 09:30:00,91.84,92.0,91.73,91.85,233500.0,69.7865,69.9081,69.7029,69.7941,233500.0
2014-10-23 09:35:00,91.83,92.07,91.76,92.03,118300.0,69.7789,69.9612,69.7257,69.9309,118300.0
2014-10-23 09:40:00,92.0,92.1,91.97,92.08,71200.0,69.9081,69.984,69.8853,69.9688,71200.0
2014-10-23 09:45:00,92.09,92.09,91.99,92.06,78600.0,69.9764,69.9764,69.9005,69.9537,78600.0
2014-10-23 09:50:00,92.06,92.07,91.93,91.96,104300.0,69.9537,69.9612,69.8549,69.8777,104300.0
2014-10-23 09:55:00,91.97,91.97,91.63,91.7,56000.0,69.8853,69.8853,69.6269,69.6801,56000.0
2014-10-23 10:00:00,91.69,91.81,91.66,91.78,46800.0,69.6725,69.7637,69.6497,69.7409,46800.0
2014-10-23 10:05:00,91.78,91.99,91.74,91.95,86600.0,69.7409,69.9005,69.7105,69.8701,86600.0
2014-10-23 10:10:00,91.95,92.04,91.94,92.02,91200.0,69.8701,69.9385,69.8625,69.9233,91200.0
2014-10-23 10:15:00,92.02,92.06,92.01,92.05,59500.0,69.9233,69.9537,69.9157,69.9461,59500.0
2014-10-23 10:20:00,92.04,92.05,92.0,92.02,53000.0,69.9385,69.9461,69.9081,69.9233,53000.0
2014-10-23 10:25:00,92.02,92.03,91.75,91.76,90700.0,69.9233,69.9309,69.7181,69.7257,90700.0
2014-10-23 10:30:00,91.77,91.77,91.66,91.73,48600.0,69.7333,69.7333,69.6497,69.7029,48600.0
2014-10-23 10:35:00,91.73,91.74,91.56,91.57,71300.0,69.7029,69.7105,69.5737,69.5813,71300.0
2014-10-23 10:40:00,91.57,91.6,91.5,91.54,43900.0,69.5813,69.6041,69.5281,69.5585,43900.0
2014-10-23 10:45:00,91.55,91.67,91.53,91.55,56200.0,69.5661,69.6573,69.5509,69.5661,56200.0
2014-10-23 10:50:00,91.57,91.7,91.51,91.6,37200.0,69.5813,69.6801,69.5357,69.6041,37200.0
2014-10-23 10:55:00,91.6,91.7,91.55,91.66,32700.0,69.6041,69.6801,69.5661,69.6497,32700.0
2014-10-23 11:00:00,91.67,91.72,91.63,91.68,28900.0,69.6573,69.6953,69.6269,69.6649,28900.0
2014-10-23 11:05:00,91.67,91.75,91.66,91.72,23600.0,69.6573,69.7181,69.6497,69.6953,23600.0
2014-10-23 11:10:00,91.72,91.79,91.7,91.77,40900.0,69.6953,69.7485,69.6801,69.7333,40900.0
2014-10-23 11:15:00,91.78,91.79,91.66,91.68,28900.0,69.7409,69.7485,69.6497,69.6649,28900.0
2014-10-23 11:20:00,91.68,91.7,91.61,91.62,38700.0,69.6649,69.6801,69.6117,69.6193,38700.0
2014-10-23 11:25:00,91.63,91.75,91.6,91.75,35900.0,69.6269,69.7181,69.6041,69.7181,35900.0
2014-10-23 11:30:00,91.74,91.78,91.72,91.75,38000.0,69.7105,69.7409,69.6953,69.7181,38000.0
2014-10-23 11:35:00,91.75,91.8,91.7,91.71,39900.0,69.7181,69.7561,69.6801,69.6877,39900.0
2014-10-23 11:40:00,91.7,91.75,91.7,91.74,38500.0,69.6801,69.7181,69.6801,69.7105,38500.0
2014-10-23 11:45:00,91.74,91.75,91.68,91.74,41400.0,69.7105,69.7181,69.6649,69.7105,41400.0
2014-10-23 11:50:00,91.74,91.8,91.74,91.78,33900.0,69.7105,69.7561,69.7105,69.7409,33900.0
2014-10-23 11:55:00,91.79,91.86,91.77,91.85,47300.0,69.7485,69.8017,69.7333,69.7941,47300.0
2014-10-23 12:00:00,91.85,91.89,91.78,91.81,42900.0,69.7941,69.8245,69.7409,69.7637,42900.0
2014-10-23 12:05:00,91.82,91.83,91.74,91.78,60900.0,69.7713,69.7789,69.7105,69.7409,60900.0
2014-10-23 12:10:00,91.76,91.78,91.69,91.71,28400.0,69.7257,69.7409,69.6725,69.6877,28400.0
2014-10-23 12:15:00,91.71,91.78,91.69,91.69,21100.0,69.6877,69.7409,69.6725,69.6725,21100.0
2014-10-23 12:20:00,91.69,91.7,91.66,91.68,17100.0,69.6725,69.6801,69.6497,69.6649,17100.0
2014-10-23 12:25:00,91.67,91.77,91.67,91.76,49300.0,69.6573,69.7333,69.6573,69.7257,49300.0
2014-10-23 12:30:00,91.76,91.76,91.68,91.7,19600.0,69.7257,69.7257,69.6649,69.6801,19600.0
2014-10-23 12:35:00,91.7,91.72,91.67,91.68,28100.0,69.6801,69.6953,69.6573,69.6649,28100.0
2014-10-23 12:40:00,91.69,91.7,91.64,91.66,20400.0,69.6725,69.6801,69.6345,69.6497,20400.0
2014-10-23 12:45:00,91.66,91.69,91.65,91.65,19000.0,69.6497,69.6725,69.6421,69.6421,19000.0
2014-10-23 12:50:00,91.66,91.66,91.6,91.61,18300.0,69.6497,69.6497,69.6041,69.6117,18300.0
2014-10-23 12:55:00,91.6,91.61,91.55,91.57,27400.0,69.6041,69.6117,69.5661,69.5813,27400.0
2014-10-23 13:00:00,91.57,91.62,91.56,91.59,32400.0,69.5813,69.6193,69.5737,69.5965,32400.0
2014-10-23 13:05:00,91.59,91.61,91.57,91.59,78500.0,69.5965,69.6117,69.5813,69.5965,78500.0
2014-10-23 13:10:00,91.58,91.6,91.56,91.58,18500.0,69.5889,69.6041,69.5737,69.5889,18500.0
2014-10-23 13:15:00,91.59,91.61,91.57,91.57,21200.0,69.5965,69.6117,69.5813,69.5813,21200.0
2014-10-23 13:20:00,91.56,91.57,91.53,91.55,40900.0,69.5737,69.5813,69.5509,69.5661,40900.0
2014-10-23 13:25:00,91.55,91.58,91.52,91.57,24100.0,69.5661,69.5889,69.5433,69.5813,24100.0
2014-10-23 13:30:00,91.56,91.58,91.54,91.54,35400.0,69.5737,69.5889,69.5585,69.5585,35400.0
2014-10-23 13:35:00,91.54,91.59,91.53,91.56,34000.0,69.5585,69.5965,69.5509,69.5737,34000.0
2014-10-23 13:40:00,91.56,91.6,91.52,91.55,143000.0,69.5737,69.6041,69.5433,69.5661,143000.0
2014-10-23 13:45:00,91.54,91.56,91.44,91.44,46300.0,69.5585,69.5737,69.4825,69.4825,46300.0
2014-10-23 13:50:00,91.45,91.45,91.36,91.36,32000.0,69.4901,69.4901,69.4217,69.4217,32000.0
2014-10-23 13:55:00,91.37,91.4,91.29,91.36,117500.0,69.4293,69.4521,69.3686,69.4217,117500.0
2014-10-23 14:00:00,91.35,91.4,91.35,91.36,47200.0,69.4141,69.4521,69.4141,69.4217,47200.0
2014-10-23 14:05:00,91.36,91.36,91.26,91.26,63600.0,69.4217,69.4217,69.3458,69.3458,63600.0
2014-10-23 14:10:00,91.27,91.35,91.25,91.34,51100.0,69.3534,69.4141,69.3382,69.4065,51100.0
2014-10-23 14:15:00,91.33,91.37,91.31,91.35,46300.0,69.3989,69.4293,69.3837,69.4141,46300.0
2014-10-23 14:20:00,91.35,91.37,91.29,91.37,56100.0,69.4141,69.4293,69.3686,69.4293,56100.0
2014-10-23 14:25:00,91.37,91.41,91.33,91.38,53100.0,69.4293,69.4597,69.3989,69.4369,53100.0
2014-10-23 14:30:00,91.38,91.39,91.32,91.32,65900.0,69.4369,69.4445,69.3913,69.3913,65900.0
2014-10-23 14:35:00,91.32,91.44,91.28,91.44,91500.0,69.3913,69.4825,69.361,69.4825,91500.0
2014-10-23 14:40:00,91.44,91.44,91.31,91.33,37500.0,69.4825,69.4825,69.3837,69.3989,37500.0
2014-10-23 14:45:00,91.33,91.33,91.23,91.25,57200.0,69.3989,69.3989,69.323,69.3382,57200.0
2014-10-23 14:50:00,91.26,91.27,91.16,91.19,49100.0,69.3458,69.3534,69.2698,69.2926,49100.0
2014-10-23 14:55:00,91.19,91.2,90.96,91.11,126900.0,69.2926,69.3002,69.1178,69.2318,126900.0
2014-10-23 15:00:00,91.1,91.1,90.91,90.92,167600.0,69.2242,69.2242,69.0798,69.0874,167600.0
2014-10-23 15:05:00,90.92,91.02,90.91,91.0,91900.0,69.0874,69.1634,69.0798,69.1482,91900.0
2014-10-23 15:10:00,90.99,91.08,90.97,91.03,67900.0,69.1406,69.209,69.1254,69.171,67900.0
2014-10-23 15:15:00,91.02,91.08,90.97,91.0,72800.0,69.1634,69.209,69.1254,69.1482,72800.0
2014-10-23 15:20:00,91.0,91.07,90.97,91.01,64100.0,69.1482,69.2014,69.1254,69.1558,64100.0
2014-10-23 15:25:00,91.01,91.01,90.88,90.89,64600.0,69.1558,69.1558,69.057,69.0646,64600.0
2014-10-23 15:30:00,90.89,91.09,90.89,91.09,75000.0,69.0646,69.2166,69.0646,69.2166,75000.0
2014-10-23 15:35:00,91.09,91.1,90.97,91.05,111200.0,69.2166,69.2242,69.1254,69.1862,111200.0
2014-10-23 15:40:00,91.05,91.09,90.99,91.08,42300.0,69.1862,69.2166,69.1406,69.209,42300.0
2014-10-23 15:45:00,91.09,91.12,91.04,91.04,46000.0,69.2166,69.2394,69.1786,69.1786,46000.0
2014-10-23 15:50:00,91.05,91.09,90.91,90.95,98000.0,69.1862,69.2166,69.0798,69.1102,98000.0
2014-10-23 15:55:00,90.95,91.04,90.88,90.99,214300.0,69.1102,69.1786,69.057,69.1406,214300.0
2014-10-24 09:30:00,90.7,90.82,90.6,90.69,151000.0,68.9202,69.0114,68.8442,68.9126,151000.0
2014-10-24 09:35:00,90.69,90.95,90.55,90.87,113500.0,68.9126,69.1102,68.8062,69.0494,113500.0
2014-10-24 09:40:00,90.88,91.05,90.87,90.92,55900.0,69.057,69.1862,69.0494,69.0874,55900.0
2014-10-24 09:45:00,90.91,90.92,90.65,90.71,108800.0,69.0798,69.0874,68.8822,68.9278,108800.0
2014-10-24 09:50:00,90.69,90.74,90.6,90.72,65300.0,68.9126,68.9506,68.8442,68.9354,65300.0
2014-10-24 09:55:00,90.75,90.86,90.74,90.82,58400.0,68.9582,69.0418,68.9506,69.0114,58400.0
2014-10-24 10:00:00,90.82,90.98,90.75,90.95,87400.0,69.0114,69.133,68.9582,69.1102,87400.0
2014-10-24 10:05:00,90.95,91.02,90.89,90.95,76700.0,69.1102,69.1634,69.0646,69.1102,76700.0
2014-10-24 10:10:00,90.96,91.08,90.93,91.01,46800.0,69.1178,69.209,69.095,69.1558,46800.0
2014-10-24 10:15:00,91.02,91.07,90.99,91.04,41700.0,69.1634,69.2014,69.1406,69.1786,41700.0
2014-10-24 10:20:00,91.03,91.16,91.01,91.05,49900.0,69.171,69.2698,69.1558,69.1862,49900.0
2014-10-24 10:25:00,91.04,91.14,91.01,91.1,48100.0,69.1786,69.2546,69.1558,69.2242,48100.0
2014-10-24 10:30:00,91.11,91.19,91.11,91.15,51100.0,69.2318,69.2926,69.2318,69.2622,51100.0
2014-10-24 10:35:00,91.15,91.17,91.1,91.11,70700.0,69.2622,69.2774,69.2242,69.2318,70700.0
2014-10-24 10:40:00,91.11,91.2,91.08,91.19,66300.0,69.2318,69.3002,69.209,69.2926,66300.0
2014-10-24 10:45:00,91.19,91.26,91.19,91.21,63800.0,69.2926,69.3458,69.2926,69.3078,63800.0
2014-10-24 10:50:00,91.2,91.42,91.2,91.33,53900.0,69.3002,69.4673,69.3002,69.3989,53900.0
2014-10-24 10:55:00,91.33,91.36,91.28,91.31,47200.0,69.3989,69.4217,69.361,69.3837,47200.0
2014-10-24 11:00:00,91.32,91.34,91.26,91.31,70900.0,69.3913,69.4065,69.3458,69.3837,70900.0
2014-10-24 11:05:00,91.32,91.35,91.26,91.29,57000.0,69.3913,69.4141,69.3458,69.3686,57000.0
2014-10-24 11:10:00,91.28,91.42,91.24,91.41,84600.0,69.361,69.4673,69.3306,69.4597,84600.0
2014-10-24 11:15:00,91.4,91.52,91.4,91.49,38600.0,69.4521,69.5433,69.4521,69.5205,38600.0
2014-10-24 11:20:00,91.5,91.56,91.45,91.46,34800.0,69.5281,69.5737,69.4901,69.4977,34800.0
2014-10-24 11:25:00,91.45,91.48,91.32,91.32,54300.0,69.4901,69.5129,69.3913,69.3913,54300.0
2014-10-24 11:30:00,91.33,91.43,91.33,91.42,36700.0,69.3989,69.4749,69.3989,69.4673,36700.0
2014-10-24 11:35:00,91.43,91.61,91.42,91.61,73500.0,69.4749,69.6117,69.4673,69.6117,73500.0
2014-10-24 11:40:00,91.61,91.7,91.59,91.66,61400.0,69.6117,69.6801,69.5965,69.6497,61400.0
2014-10-24 11:45:00,91.65,91.69,91.64,91.67,30600.0,69.6421,69.6725,69.6345,69.6573,30600.0
2014-10-24 11:50:00,91.65,91.66,91.62,91.65,44000.0,69.6421,69.6497,69.6193,69.6421,44000.0
2014-10-24 11:55:00,91.65,91.67,91.61,91.63,40100.0,69.6421,69.6573,69.6117,69.6269,40100.0
2014-10-24 12:00:00,91.63,91.68,91.61,91.65,33200.0,69.6269,69.6649,69.6117,69.6421,33200.0
2014-10-24 12:05:00,91.64,91.72,91.63,91.68,72100.0,69.6345,69.6953,69.6269,69.6649,72100.0
2014-10-24 12:10:00,91.68,91.72,91.67,91.7,28700.0,69.6649,69.6953,69.6573,69.6801,28700.0
2014-10-24 12:15:00,91.7,91.76,91.7,91.7,30600.0,69.6801,69.7257,69.6801,69.6801,30600.0
2014-10-24 12:20:00,91.7,91.71,91.67,91.71,24500.0,69.6801,69.6877,69.6573,69.6877,24500.0
2014-10-24 12:25:00,91.71,91.71,91.66,91.68,29500.0,69.6877,69.6877,69.6497,69.6649,29500.0
2014-10-24 12:30:00,91.66,91.69,91.65,91.66,22600.0,69.6497,69.6725,69.6421,69.6497,22600.0
2014-10-24 12:35:00,91.66,91.68,91.64,91.66,32700.0,69.6497,69.6649,69.6345,69.6497,32700.0
2014-10-24 12:40:00,91.67,91.69,91.64,91.66,18800.0,69.6573,69.6725,69.6345,69.6497,18800.0
2014-10-24 12:45:00,91.66,91.72,91.66,91.7,24200.0,69.6497,69.6953,69.6497,69.6801,24200.0
2014-10-24 12:50:00,91.72,91.72,91.6,91.7,34800.0,69.6953,69.6953,69.6041,69.6801,34800.0
2014-10-24 12:55:00,91.69,91.71,91.67,91.7,22600.0,69.6725,69.6877,69.6573,69.6801,22600.0
2014-10-24 13:00:00,91.7,91.72,91.66,91.7,27400.0,69.6801,69.6953,69.6497,69.6801,27400.0
2014-10-24 13:05:00,91.7,91.7,91.59,91.59,35000.0,69.6801,69.6801,69.5965,69.5965,35000.0
2014-10-24 13:10:00,91.59,91.6,91.5,91.5,51900.0,69.5965,69.6041,69.5281,69.5281,51900.0
2014-10-24 13:15:00,91.51,91.52,91.44,91.47,28500.0,69.5357,69.5433,69.4825,69.5053,28500.0
2014-10-24 13:20:00,91.47,91.51,91.45,91.49,27700.0,69.5053,69.5357,69.4901,69.5205,27700.0
2014-10-24 13:25:00,91.5,91.52,91.48,91.5,26000.0,69.5281,69.5433,69.5129,69.5281,26000.0
2014-10-24 13:30:00,91.5,91.57,91.49,91.56,26600.0,69.5281,69.5813,69.5205,69.5737,26600.0
2014-10-24 13:35:00,91.56,91.61,91.56,91.6,20100.0,69.5737,69.6117,69.5737,69.6041,20100.0
2014-10-24 13:40:00,91.59,91.6,91.56,91.56,16600.0,69.5965,69.6041,69.5737,69.5737,16600.0
2014-10-24 13:45:00,91.56,91.57,91.52,91.53,21400.0,69.5737,69.5813,69.5433,69.5509,21400.0
2014-10-24 13:50:00,91.53,91.55,91.5,91.5,20100.0,69.5509,69.5661,69.5281,69.5281,20100.0
2014-10-24 13:55:00,91.51,91.55,91.49,91.54,26800.0,69.5357,69.5661,69.5205,69.5585,26800.0
2014-10-24 14:00:00,91.54,91.56,91.52,91.56,22800.0,69.5585,69.5737,69.5433,69.5737,22800.0
2014-10-24 14:05:00,91.55,91.63,91.55,91.63,18900.0,69.5661,69.6269,69.5661,69.6269,18900.0
2014-10-24 14:10:00,91.62,91.67,91.6,91.6,25300.0,69.6193,69.6573,69.6041,69.6041,25300.0
2014-10-24 14:15:00,91.61,91.67,91.6,91.64,28900.0,69.6117,69.6573,69.6041,69.6345,28900.0
2014-10-24 14:20:00,91.65,91.69,91.64,91.67,41000.0,69.6421,69.6725,69.6345,69.6573,41000.0
2014-10-24 14:25:00,91.69,91.72,91.67,91.72,44500.0,69.6725,69.6953,69.6573,69.6953,44500.0
2014-10-24 14:30:00,91.72,91.75,91.7,91.73,51400.0,69.6953,69.7181,69.6801,69.7029,51400.0
2014-10-24 14:35:00,91.72,91.76,91.72,91.75,28500.0,69.6953,69.7257,69.6953,69.7181,28500.0
2014-10-24 14:40:00,91.76,91.78,91.75,91.77,26400.0,69.7257,69.7409,69.7181,69.7333,26400.0
2014-10-24 14:45:00,91.77,91.79,91.74,91.76,35200.0,69.7333,69.7485,69.7105,69.7257,35200.0
2014-10-24 14:50:00,91.76,91.76,91.71,91.75,59300.0,69.7257,69.7257,69.6877,69.7181,59300.0
2014-10-24 14:55:00,91.75,91.75,91.71,91.73,60100.0,69.7181,69.7181,69.6877,69.7029,60100.0
2014-10-24 15:00:00,91.72,91.73,91.64,91.64,98200.0,69.6953,69.7029,69.6345,69.6345,98200.0
2014-10-24 15:05:00,91.65,91.66,91.6,91.62,47000.0,69.6421,69.6497,69.6041,69.6193,47000.0
2014-10-24 15:10:00,91.62,91.62,91.5,91.51,43400.0,69.6193,69.6193,69.5281,69.5357,43400.0
2014-10-24 15:15:00,91.51,91.57,91.49,91.54,49800.0,69.5357,69.5813,69.5205,69.5585,49800.0
2014-10-24 15:20:00,91.54,91.54,91.47,91.47,36800.0,69.5585,69.5585,69.5053,69.5053,36800.0
2014-10-24 15:25:00,91.48,91.54,91.45,91.45,65000.0,69.5129,69.5585,69.4901,69.4901,65000.0
2014-10-24 15:30:00,91.46,91.47,91.4,91.44,197500.0,69.4977,69.5053,69.4521,69.4825,197500.0
2014-10-24 15:35:00,91.44,91.55,91.42,91.47,96600.0,69.4825,69.5661,69.4673,69.5053,96600.0
2014-10-24 15:40:00,91.48,91.67,91.47,91.64,129100.0,69.5129,69.6573,69.5053,69.6345,129100.0
2014-10-24 15:45:00,91.65,91.65,91.59,91.59,152700.0,69.6421,69.6421,69.5965,69.5965,152700.0
2014-10-24 15:50:00,91.59,91.62,91.58,91.59,118200.0,69.5965,69.6193,69.5889,69.5965,118200.0
2014-10-24 15:55:00,91.59,91.7,91.58,91.66,266400.0,69.5965,69.6801,69.5889,69.6497,266400.0
2014-10-27 09:30:00,91.52,91.69,91.52,91.59,147700.0,69.5433,69.6725,69.5433,69.5965,147700.0
2014-10-27 09:35:00,91.59,91.66,91.55,91.59,33300.0,69.5965,69.6497,69.5661,69.5965,33300.0
2014-10-27 09:40:00,91.61,91.65,91.5,91.56,51800.0,69.6117,69.6421,69.5281,69.5737,51800.0
2014-10-27 09:45:00,91.56,91.66,91.52,91.61,76200.0,69.5737,69.6497,69.5433,69.6117,76200.0
2014-10-27 09:50:00,91.61,91.64,91.56,91.63,81900.0,69.6117,69.6345,69.5737,69.6269,81900.0
2014-10-27 09:55:00,91.62,91.62,91.56,91.59,31700.0,69.6193,69.6193,69.5737,69.5965,31700.0
2014-10-27 10:00:00,91.59,91.67,91.57,91.62,48100.0,69.5965,69.6573,69.5813,69.6193,48100.0
2014-10-27 10:05:00,91.61,91.63,91.58,91.6,90500.0,69.6117,69.6269,69.5889,69.6041,90500.0
2014-10-27 10:10:00,91.61,91.72,91.59,91.71,37600.0,69.6117,69.6953,69.5965,69.6877,37600.0
2014-10-27 10:15:00,91.72,91.72,91.67,91.69,37800.0,69.6953,69.6953,69.6573,69.6725,37800.0
2014-10-27 10:20:00,91.69,91.73,91.62,91.63,63400.0,69.6725,69.7029,69.6193,69.6269,63400.0
2014-10-27 10:25:00,91.63,91.73,91.63,91.73,30000.0,69.6269,69.7029,69.6269,69.7029,30000.0
2014-10-27 10:30:00,91.73,91.77,91.62,91.68,35900.0,69.7029,69.7333,69.6193,69.6649,35900.0
2014-10-27 10:35:00,91.69,91.73,91.67,91.69,29600.0,69.6725,69.7029,69.6573,69.6725,29600.0
2014-10-27 10:40:00,91.7,91.8,91.66,91.78,84600.0,69.6801,69.7561,69.6497,69.7409,84600.0
2014-10-27 10:45:00,91.77,91.86,91.77,91.85,18800.0,69.7333,69.8017,69.7333,69.7941,18800.0
2014-10-27 10:50:00,91.86,91.86,91.82,91.85,23200.0,69.8017,69.8017,69.7713,69.7941,23200.0
2014-10-27 10:55:00,91.85,91.86,91.78,91.81,23300.0,69.7941,69.8017,69.7409,69.7637,23300.0
2014-10-27 11:00:00,91.81,91.82,91.69,91.75,24500.0,69.7637,69.7713,69.6725,69.7181,24500.0
2014-10-27 11:05:00,91.76,91.85,91.75,91.84,31000.0,69.7257,69.7941,69.7181,69.7865,31000.0
2014-10-27 11:10:00,91.84,91.94,91.82,91.9,31800.0,69.7865,69.8625,69.7713,69.8321,31800.0
2014-10-27 11:15:00,91.9,91.95,91.9,91.94,26700.0,69.8321,69.8701,69.8321,69.8625,26700.0
2014-10-27 11:20:00,91.94,91.94,91.85,91.9,58000.0,69.8625,69.8625,69.7941,69.8321,58000.0
2014-10-27 11:25:00,91.91,91.94,91.82,91.82,27200.0,69.8397,69.8625,69.7713,69.7713,27200.0
2014-10-27 11:30:00,91.83,91.9,91.83,91.86,22700.0,69.7789,69.8321,69.7789,69.8017,22700.0
2014-10-27 11:35:00,91.86,91.86,91.73,91.78,21500.0,69.8017,69.8017,69.7029,69.7409,21500.0
2014-10-27 11:40:00,91.78,91.8,91.76,91.79,10300.0,69.7409,69.7561,69.7257,69.7485,10300.0
2014-10-27 11:45:00,91.79,91.8,91.71,91.71,36200.0,69.7485,69.7561,69.6877,69.6877,36200.0
2014-10-27 11:50:00,91.71,91.79,91.71,91.74,25900.0,69.6877,69.7485,69.6877,69.7105,25900.0
2014-10-27 11:55:00,91.74,91.76,91.7,91.72,15400.0,69.7105,69.7257,69.6801,69.6953,15400.0
2014-10-27 12:00:00,91.72,91.81,91.72,91.81,31000.0,69.6953,69.7637,69.6953,69.7637,31000.0
2014-10-27 12:05:00,91.8,91.87,91.79,91.79,18400.0,69.7561,69.8093,69.7485,69.7485,18400.0
2014-10-27 12:10:00,91.8,91.87,91.8,91.85,11900.0,69.7561,69.8093,69.7561,69.7941,11900.0
2014-10-27 12:15:00,91.85,91.86,91.78,91.78,18300.0,69.7941,69.8017,69.7409,69.7409,18300.0
2014-10-27 12:20:00,91.79,91.81,91.76,91.78,12500.0,69.7485,69.7637,69.7257,69.7409,12500.0
2014-10-27 12:25:00,91.78,91.8,91.73,91.73,14600.0,69.7409,69.7561,69.7029,69.7029,14600.0
2014-10-27 12:30:00,91.74,91.79,91.72,91.79,27100.0,69.7105,69.7485,69.6953,69.7485,27100.0
2014-10-27 12:35:00,91.79,91.82,91.73,91.75,22000.0,69.7485,69.7713,69.7029,69.7181,22000.0
2014-10-27 12:40:00,91.75,91.75,91.67,91.74,31200.0,69.7181,69.7181,69.6573,69.7105,31200.0
2014-10-27 12:45:00,91.73,91.78,91.68,91.7,26500.0,69.7029,69.7409,69.6649,69.6801,26500.0
2014-10-27 12:50:00,91.7,91.72,91.64,91.67,26200.0,69.6801,69.6953,69.6345,69.6573,26200.0
2014-10-27 12:55:00,91.67,91.73,91.65,91.71,19700.0,69.6573,69.7029,69.6421,69.6877,19700.0
2014-10-27 13:00:00,91.7,91.84,91.69,91.84,46500.0,69.6801,69.7865,69.6725,69.7865,46500.0
2014-10-27 13:05:00,91.83,91.86,91.79,91.84,36400.0,69.7789,69.8017,69.7485,69.7865,36400.0
2014-10-27 13:10:00,91.84,91.91,91.83,91.88,11900.0,69.7865,69.8397,69.7789,69.8169,11900.0
2014-10-27 13:15:00,91.89,91.94,91.88,91.89,49000.0,69.8245,69.8625,69.8169,69.8245,49000.0
2014-10-27 13:20:00,91.9,91.94,91.9,91.93,84100.0,69.8321,69.8625,69.8321,69.8549,84100.0
2014-10-27 13:25:00,91.92,91.97,91.92,91.94,31700.0,69.8473,69.8853,69.8473,69.8625,31700.0
2014-10-27 13:30:00,91.95,91.97,91.93,91.93,13500.0,69.8701,69.8853,69.8549,69.8549,13500.0
2014-10-27 13:35:00,91.92,91.93,91.9,91.92,21200.0,69.8473,69.8549,69.8321,69.8473,21200.0
2014-10-27 13:40:00,91.92,91.92,91.87,91.87,25700.0,69.8473,69.8473,69.8093,69.8093,25700.0
2014-10-27 13:45:00,91.87,91.92,91.85,91.91,16900.0,69.8093,69.8473,69.7941,69.8397,16900.0
2014-10-27 13:50:00,91.91,91.92,91.8,91.83,42600.0,69.8397,69.8473,69.7561,69.7789,42600.0
2014-10-27 13:55:00,91.83,91.89,91.82,91.85,36500.0,69.7789,69.8245,69.7713,69.7941,36500.0
2014-10-27 14:00:00,91.86,91.86,91.82,91.85,29500.0,69.8017,69.8017,69.7713,69.7941,29500.0
2014-10-27 14:05:00,91.85,91.94,91.85,91.93,29900.0,69.7941,69.8625,69.7941,69.8549,29900.0
2014-10-27 14:10:00,91.94,91.96,91.89,91.94,24900.0,69.8625,69.8777,69.8245,69.8625,24900.0
2014-10-27 14:15:00,91.95,91.98,91.93,91.97,20600.0,69.8701,69.8929,69.8549,69.8853,20600.0
2014-10-27 14:20:00,91.96,91.98,91.94,91.94,30700.0,69.8777,69.8929,69.8625,69.8625,30700.0
2014-10-27 14:25:00,91.93,91.95,91.92,91.94,12200.0,69.8549,69.8701,69.8473,69.8625,12200.0
2014-10-27 14:30:00,91.94,91.97,91.85,91.96,26000.0,69.8625,69.8853,69.7941,69.8777,26000.0
2014-10-27 14:35:00,91.97,91.98,91.95,91.96,18500.0,69.8853,69.8929,69.8701,69.8777,18500.0
2014-10-27 14:40:00,91.97,91.99,91.97,91.98,17800.0,69.8853,69.9005,69.8853,69.8929,17800.0
2014-10-27 14:45:00,91.98,91.99,91.96,91.96,31500.0,69.8929,69.9005,69.8777,69.8777,31500.0
2014-10-27 14:50:00,91.96,91.99,91.92,91.93,24300.0,69.8777,69.9005,69.8473,69.8549,24300.0
2014-10-27 14:55:00,91.92,91.95,91.89,91.95,18700.0,69.8473,69.8701,69.8245,69.8701,18700.0
2014-10-27 15:00:00,91.95,91.98,91.95,91.97,18200.0,69.8701,69.8929,69.8701,69.8853,18200.0
2014-10-27 15:05:00,91.98,91.99,91.95,91.96,26300.0,69.8929,69.9005,69.8701,69.8777,26300.0
2014-10-27 15:10:00,91.96,91.98,91.92,91.96,35500.0,69.8777,69.8929,69.8473,69.8777,35500.0
2014-10-27 15:15:00,91.95,92.06,91.95,92.05,95400.0,69.8701,69.9537,69.8701,69.9461,95400.0
2014-10-27 15:20:00,92.04,92.09,92.04,92.06,39500.0,69.9385,69.9764,69.9385,69.9537,39500.0
2014-10-27 15:25:00,92.06,92.08,92.02,92.02,28000.0,69.9537,69.9688,69.9233,69.9233,28000.0
2014-10-27 15:30:00,92.02,92.05,91.97,92.01,66900.0,69.9233,69.9461,69.8853,69.9157,66900.0
2014-10-27 15:35:00,92.01,92.03,91.97,92.03,72300.0,69.9157,69.9309,69.8853,69.9309,72300.0
2014-10-27 15:40:00,92.01,92.08,91.97,92.07,99900.0,69.9157,69.9688,69.8853,69.9612,99900.0
2014-10-27 15:45:00,92.06,92.06,91.98,92.01,66000.0,69.9537,69.9537,69.8929,69.9157,66000.0
2014-10-27 15:50:00,92.01,92.01,91.94,92.01,109200.0,69.9157,69.9157,69.8625,69.9157,109200.0
2014-10-27 15:55:00,92.02,92.06,91.99,92.01,174200.0,69.9233,69.9537,69.9005,69.9157,174200.0
2014-10-28 09:30:00,92.48,92.54,92.39,92.53,224800.0,70.2728,70.3184,70.2044,70.3108,224800.0
2014-10-28 09:35:00,92.53,92.6,92.41,92.48,130000.0,70.3108,70.364,70.2196,70.2728,130000.0
2014-10-28 09:40:00,92.49,92.49,92.17,92.2,64000.0,70.2804,70.2804,70.0372,70.06,64000.0
2014-10-28 09:45:00,92.19,92.19,92.04,92.08,57300.0,70.0524,70.0524,69.9385,69.9688,57300.0
2014-10-28 09:50:00,92.08,92.2,92.06,92.15,66600.0,69.9688,70.06,69.9537,70.022,66600.0
2014-10-28 09:55:00,92.15,92.17,92.07,92.09,45400.0,70.022,70.0372,69.9612,69.9764,45400.0
2014-10-28 10:00:00,92.09,92.29,92.09,92.18,80900.0,69.9764,70.1284,69.9764,70.0448,80900.0
2014-10-28 10:05:00,92.18,92.26,92.08,92.08,48500.0,70.0448,70.1056,69.9688,69.9688,48500.0
2014-10-28 10:10:00,92.08,92.17,92.05,92.08,46500.0,69.9688,70.0372,69.9461,69.9688,46500.0
2014-10-28 10:15:00,92.1,92.1,92.02,92.03,27200.0,69.984,69.984,69.9233,69.9309,27200.0
2014-10-28 10:20:00,92.03,92.03,91.9,91.91,48700.0,69.9309,69.9309,69.8321,69.8397,48700.0
2014-10-28 10:25:00,91.91,91.91,91.84,91.85,46700.0,69.8397,69.8397,69.7865,69.7941,46700.0
2014-10-28 10:30:00,91.85,91.85,91.8,91.81,31100.0,69.7941,69.7941,69.7561,69.7637,31100.0
2014-10-28 10:35:00,91.8,91.87,91.77,91.86,45200.0,69.7561,69.8093,69.7333,69.8017,45200.0
2014-10-28 10:40:00,91.86,91.86,91.79,91.82,34300.0,69.8017,69.8017,69.7485,69.7713,34300.0
2014-10-28 10:45:00,91.83,91.85,91.74,91.74,36300.0,69.7789,69.7941,69.7105,69.7105,36300.0
2014-10-28 10:50:00,91.74,91.75,91.69,91.69,32000.0,69.7105,69.7181,69.6725,69.6725,32000.0
2014-10-28 10:55:00,91.69,91.77,91.69,91.76,37800.0,69.6725,69.7333,69.6725,69.7257,37800.0
2014-10-28 11:00:00,91.77,91.86,91.76,91.86,42800.0,69.7333,69.8017,69.7257,69.8017,42800.0
2014-10-28 11:05:00,91.86,91.9,91.83,91.83,64800.0,69.8017,69.8321,69.7789,69.7789,64800.0
2014-10-28 11:10:00,91.83,91.9,91.78,91.9,53500.0,69.7789,69.8321,69.7409,69.8321,53500.0
2014-10-28 11:15:00,91.9,91.99,91.9,91.99,62300.0,69.8321,69.9005,69.8321,69.9005,62300.0
2014-10-28 11:20:00,91.99,92.03,91.97,92.03,51200.0,69.9005,69.9309,69.8853,69.9309,51200.0
2014-10-28 11:25:00,92.04,92.23,92.03,92.16,105600.0,69.9385,70.0828,69.9309,70.0296,105600.0
2014-10-28 11:30:00,92.17,92.2,92.11,92.12,29500.0,70.0372,70.06,69.9916,69.9992,29500.0
2014-10-28 11:35:00,92.11,92.15,92.1,92.13,33700.0,69.9916,70.022,69.984,70.0068,33700.0
2014-10-28 11:40:00,92.14,92.16,92.1,92.1,39000.0,70.0144,70.0296,69.984,69.984,39000.0
2014-10-28 11:45:00,92.11,92.13,92.04,92.04,29100.0,69.9916,70.0068,69.9385,69.9385,29100.0
2014-10-28 11:50:00,92.04,92.04,91.96,91.99,33800.0,69.9385,69.9385,69.8777,69.9005,33800.0
2014-10-28 11:55:00,92.0,92.04,91.98,91.98,27300.0,69.9081,69.9385,69.8929,69.8929,27300.0
2014-10-28 12:00:00,91.98,92.02,91.98,92.0,17400.0,69.8929,69.9233,69.8929,69.9081,17400.0
2014-10-28 12:05:00,92.01,92.01,91.96,91.98,23000.0,69.9157,69.9157,69.8777,69.8929,23000.0
2014-10-28 12:10:00,91.99,91.99,91.92,91.93,31700.0,69.9005,69.9005,69.8473,69.8549,31700.0
2014-10-28 12:15:00,91.93,91.95,91.89,91.92,45700.0,69.8549,69.8701,69.8245,69.8473,45700.0
2014-10-28 12:20:00,91.92,91.99,91.91,91.97,26400.0,69.8473,69.9005,69.8397,69.8853,26400.0
2014-10-28 12:25:00,91.96,92.05,91.96,92.05,31100.0,69.8777,69.9461,69.8777,69.9461,31100.0
2014-10-28 12:30:00,92.05,92.06,91.99,92.01,28600.0,69.9461,69.9537,69.9005,69.9157,28600.0
2014-10-28 12:35:00,92.01,92.09,92.0,92.08,35800.0,69.9157,69.9764,69.9081,69.9688,35800.0
2014-10-28 12:40:00,92.07,92.1,92.04,92.08,34700.0,69.9612,69.984,69.9385,69.9688,34700.0
2014-10-28 12:45:00,92.07,92.1,92.05,92.07,39900.0,69.9612,69.984,69.9461,69.9612,39900.0
2014-10-28 12:50:00,92.07,92.14,92.06,92.13,15800.0,69.9612,70.0144,69.9537,70.0068,15800.0
2014-10-28 12:55:00,92.12,92.14,92.06,92.11,22200.0,69.9992,70.0144,69.9537,69.9916,22200.0
2014-10-28 13:00:00,92.11,92.19,92.1,92.18,138700.0,69.9916,70.0524,69.984,70.0448,138700.0
2014-10-28 13:05:00,92.17,92.26,92.16,92.25,44200.0,70.0372,70.1056,70.0296,70.098,44200.0
2014-10-28 13:10:00,92.26,92.31,92.24,92.29,31500.0,70.1056,70.1436,70.0904,70.1284,31500.0
2014-10-28 13:15:00,92.29,92.4,92.28,92.39,67000.0,70.1284,70.212,70.1208,70.2044,67000.0
2014-10-28 13:20:00,92.38,92.41,92.34,92.34,57800.0,70.1968,70.2196,70.1664,70.1664,57800.0
2014-10-28 13:25:00,92.34,92.37,92.25,92.27,35200.0,70.1664,70.1892,70.098,70.1132,35200.0
2014-10-28 13:30:00,92.27,92.29,92.24,92.26,29900.0,70.1132,70.1284,70.0904,70.1056,29900.0
2014-10-28 13:35:00,92.27,92.31,92.26,92.29,29400.0,70.1132,70.1436,70.1056,70.1284,29400.0
2014-10-28 13:40:00,92.27,92.29,92.25,92.27,23900.0,70.1132,70.1284,70.098,70.1132,23900.0
2014-10-28 13:45:00,92.27,92.28,92.22,92.22,32500.0,70.1132,70.1208,70.0752,70.0752,32500.0
2014-10-28 13:50:00,92.22,92.24,92.2,92.21,21100.0,70.0752,70.0904,70.06,70.0676,21100.0
2014-10-28 13:55:00,92.2,92.31,92.2,92.3,55300.0,70.06,70.1436,70.06,70.136,55300.0
2014-10-28 14:00:00,92.29,92.33,92.28,92.31,53700.0,70.1284,70.1588,70.1208,70.1436,53700.0
2014-10-28 14:05:00,92.32,92.37,92.3,92.31,34500.0,70.1512,70.1892,70.136,70.1436,34500.0
2014-10-28 14:10:00,92.32,92.35,92.31,92.34,55100.0,70.1512,70.174,70.1436,70.1664,55100.0
2014-10-28 14:15:00,92.34,92.35,92.27,92.28,47900.0,70.1664,70.174,70.1132,70.1208,47900.0
2014-10-28 14:20:00,92.29,92.4,92.29,92.35,53500.0,70.1284,70.212,70.1284,70.174,53500.0
2014-10-28 14:25:00,92.34,92.37,92.33,92.36,29200.0,70.1664,70.1892,70.1588,70.1816,29200.0
2014-10-28 14:30:00,92.36,92.42,92.35,92.37,43300.0,70.1816,70.2272,70.174,70.1892,43300.0
2014-10-28 14:35:00,92.36,92.39,92.33,92.39,48100.0,70.1816,70.2044,70.1588,70.2044,48100.0
2014-10-28 14:40:00,92.38,92.39,92.3,92.31,68000.0,70.1968,70.2044,70.136,70.1436,68000.0
2014-10-28 14:45:00,92.31,92.32,92.26,92.29,32900.0,70.1436,70.1512,70.1056,70.1284,32900.0
2014-10-28 14:50:00,92.3,92.32,92.26,92.28,66300.0,70.136,70.1512,70.1056,70.1208,66300.0
2014-10-28 14:55:00,92.29,92.3,92.28,92.29,24100.0,70.1284,70.136,70.1208,70.1284,24100.0
2014-10-28 15:00:00,92.3,92.4,92.29,92.39,66700.0,70.136,70.212,70.1284,70.2044,66700.0
2014-10-28 15:05:00,92.38,92.43,92.38,92.42,31900.0,70.1968,70.2348,70.1968,70.2272,31900.0
2014-10-28 15:10:00,92.42,92.45,92.39,92.45,35400.0,70.2272,70.25,70.2044,70.25,35400.0
2014-10-28 15:15:00,92.44,92.49,92.44,92.46,45600.0,70.2424,70.2804,70.2424,70.2576,45600.0
2014-10-28 15:20:00,92.46,92.47,92.43,92.46,55000.0,70.2576,70.2652,70.2348,70.2576,55000.0
2014-10-28 15:25:00,92.45,92.46,92.42,92.44,66600.0,70.25,70.2576,70.2272,70.2424,66600.0
2014-10-28 15:30:00,92.45,92.49,92.42,92.46,58600.0,70.25,70.2804,70.2272,70.2576,58600.0
2014-10-28 15:35:00,92.46,92.47,92.43,92.46,65400.0,70.2576,70.2652,70.2348,70.2576,65400.0
2014-10-28 15:40:00,92.47,92.47,92.42,92.43,78900.0,70.2652,70.2652,70.2272,70.2348,78900.0
2014-10-28 15:45:00,92.44,92.5,92.42,92.45,122300.0,70.2424,70.288,70.2272,70.25,122300.0
2014-10-28 15:50:00,92.44,92.5,92.44,92.47,157200.0,70.2424,70.288,70.2424,70.2652,157200.0
2014-10-28 15:55:00,92.47,92.6,92.47,92.58,218600.0,70.2652,70.364,70.2652,70.3488,218600.0
2014-10-29 09:30:00,92.65,92.89,92.6,92.88,161500.0,70.402,70.5843,70.364,70.5767,161500.0
2014-10-29 09:35:00,92.88,93.12,92.88,92.99,91200.0,70.5767,70.7591,70.5767,70.6603,91200.0
2014-10-29 09:40:00,92.98,92.98,92.83,92.86,32100.0,70.6527,70.6527,70.5388,70.5615,32100.0
2014-10-29 09:45:00,92.85,92.87,92.76,92.83,33800.0,70.5539,70.5691,70.4856,70.5388,33800.0
2014-10-29 09:50:00,92.83,92.86,92.79,92.82,43700.0,70.5388,70.5615,70.5084,70.5312,43700.0
2014-10-29 09:55:00,92.82,92.83,92.62,92.65,89500.0,70.5312,70.5388,70.3792,70.402,89500.0
2014-10-29 10:00:00,92.65,92.67,92.57,92.63,68300.0,70.402,70.4172,70.3412,70.3868,68300.0
2014-10-29 10:05:00,92.61,92.68,92.6,92.68,36400.0,70.3716,70.4248,70.364,70.4248,36400.0
2014-10-29 10:10:00,92.68,92.69,92.63,92.67,64000.0,70.4248,70.4324,70.3868,70.4172,64000.0
2014-10-29 10:15:00,92.68,92.76,92.65,92.67,39300.0,70.4248,70.4856,70.402,70.4172,39300.0
2014-10-29 10:20:00,92.66,92.69,92.58,92.68,41700.0,70.4096,70.4324,70.3488,70.4248,41700.0
2014-10-29 10:25:00,92.69,92.73,92.68,92.72,31400.0,70.4324,70.4628,70.4248,70.4552,31400.0
2014-10-29 10:30:00,92.72,92.74,92.65,92.67,28000.0,70.4552,70.4704,70.402,70.4172,28000.0
2014-10-29 10:35:00,92.67,92.73,92.67,92.72,24300.0,70.4172,70.4628,70.4172,70.4552,24300.0
2014-10-29 10:40:00,92.72,92.72,92.65,92.68,33900.0,70.4552,70.4552,70.402,70.4248,33900.0
2014-10-29 10:45:00,92.69,92.7,92.57,92.57,69100.0,70.4324,70.44,70.3412,70.3412,69100.0
2014-10-29 10:50:00,92.56,92.68,92.56,92.68,38600.0,70.3336,70.4248,70.3336,70.4248,38600.0
2014-10-29 10:55:00,92.69,92.72,92.68,92.72,21600.0,70.4324,70.4552,70.4248,70.4552,21600.0
2014-10-29 11:00:00,92.73,92.73,92.56,92.56,51000.0,70.4628,70.4628,70.3336,70.3336,51000.0
2014-10-29 11:05:00,92.56,92.56,92.47,92.49,80400.0,70.3336,70.3336,70.2652,70.2804,80400.0
2014-10-29 11:10:00,92.5,92.51,92.4,92.42,41900.0,70.288,70.2956,70.212,70.2272,41900.0
2014-10-29 11:15:00,92.4,92.44,92.0,92.27,190000.0,70.212,70.2424,69.9081,70.1132,190000.0
2014-10-29 11:20:00,92.27,92.31,92.23,92.29,63400.0,70.1132,70.1436,70.0828,70.1284,63400.0
2014-10-29 11:25:00,92.29,92.34,92.29,92.32,43400.0,70.1284,70.1664,70.1284,70.1512,43400.0
2014-10-29 11:30:00,92.31,92.41,92.3,92.4,41100.0,70.1436,70.2196,70.136,70.212,41100.0
2014-10-29 11:35:00,92.39,92.39,92.2,92.21,56900.0,70.2044,70.2044,70.06,70.0676,56900.0
2014-10-29 11:40:00,92.21,92.26,92.19,92.26,66400.0,70.0676,70.1056,70.0524,70.1056,66400.0
2014-10-29 11:45:00,92.27,92.31,92.24,92.31,23900.0,70.1132,70.1436,70.0904,70.1436,23900.0
2014-10-29 11:50:00,92.32,92.39,92.31,92.37,46000.0,70.1512,70.2044,70.1436,70.1892,46000.0
2014-10-29 11:55:00,92.37,92.38,92.29,92.3,32700.0,70.1892,70.1968,70.1284,70.136,32700.0
2014-10-29 12:00:00,92.3,92.32,92.23,92.23,27400.0,70.136,70.1512,70.0828,70.0828,27400.0
2014-10-29 12:05:00,92.23,92.27,92.23,92.27,31600.0,70.0828,70.1132,70.0828,70.1132,31600.0
2014-10-29 12:10:00,92.26,92.27,92.2,92.24,26200.0,70.1056,70.1132,70.06,70.0904,26200.0
2014-10-29 12:15:00,92.25,92.25,92.23,92.24,11200.0,70.098,70.098,70.0828,70.0904,11200.0
2014-10-29 12:20:00,92.24,92.28,92.22,92.28,35000.0,70.0904,70.1208,70.0752,70.1208,35000.0
2014-10-29 12:25:00,92.27,92.27,92.2,92.22,29800.0,70.1132,70.1132,70.06,70.0752,29800.0
2014-10-29 12:30:00,92.22,92.23,92.17,92.18,35400.0,70.0752,70.0828,70.0372,70.0448,35400.0
2014-10-29 12:35:00,92.18,92.26,92.15,92.25,47200.0,70.0448,70.1056,70.022,70.098,47200.0
2014-10-29 12:40:00,92.26,92.33,92.26,92.31,29800.0,70.1056,70.1588,70.1056,70.1436,29800.0
2014-10-29 12:45:00,92.31,92.34,92.29,92.34,28700.0,70.1436,70.1664,70.1284,70.1664,28700.0
2014-10-29 12:50:00,92.33,92.38,92.33,92.37,34700.0,70.1588,70.1968,70.1588,70.1892,34700.0
2014-10-29 12:55:00,92.37,92.48,92.37,92.46,22900.0,70.1892,70.2728,70.1892,70.2576,22900.0
2014-10-29 13:00:00,92.46,92.6,92.46,92.6,52400.0,70.2576,70.364,70.2576,70.364,52400.0
2014-10-29 13:05:00,92.6,92.6,92.5,92.56,53400.0,70.364,70.364,70.288,70.3336,53400.0
2014-10-29 13:10:00,92.55,92.64,92.53,92.64,47000.0,70.326,70.3944,70.3108,70.3944,47000.0
2014-10-29 13:15:00,92.63,92.66,92.62,92.66,46300.0,70.3868,70.4096,70.3792,70.4096,46300.0
2014-10-29 13:20:00,92.65,92.65,92.59,92.59,32600.0,70.402,70.402,70.3564,70.3564,32600.0
2014-10-29 13:25:00,92.59,92.64,92.58,92.62,39200.0,70.3564,70.3944,70.3488,70.3792,39200.0
2014-10-29 13:30:00,92.62,92.67,92.61,92.61,60800.0,70.3792,70.4172,70.3716,70.3716,60800.0
2014-10-29 13:35:00,92.62,92.66,92.61,92.64,46500.0,70.3792,70.4096,70.3716,70.3944,46500.0
2014-10-29 13:40:00,92.63,92.69,92.56,92.59,75300.0,70.3868,70.4324,70.3336,70.3564,75300.0
2014-10-29 13:45:00,92.59,92.67,92.57,92.57,36600.0,70.3564,70.4172,70.3412,70.3412,36600.0
2014-10-29 13:50:00,92.56,92.63,92.56,92.62,23000.0,70.3336,70.3868,70.3336,70.3792,23000.0
2014-10-29 13:55:00,92.61,92.7,92.61,92.68,23600.0,70.3716,70.44,70.3716,70.4248,23600.0
2014-10-29 14:00:00,92.68,92.68,92.56,92.59,101100.0,70.4248,70.4248,70.3336,70.3564,101100.0
2014-10-29 14:05:00,92.59,92.6,92.48,92.56,68600.0,70.3564,70.364,70.2728,70.3336,68600.0
2014-10-29 14:10:00,92.56,92.66,92.53,92.56,110500.0,70.3336,70.4096,70.3108,70.3336,110500.0
2014-10-29 14:15:00,92.55,92.59,92.44,92.54,73000.0,70.326,70.3564,70.2424,70.3184,73000.0
2014-10-29 14:20:00,92.52,92.68,92.52,92.63,55000.0,70.3032,70.4248,70.3032,70.3868,55000.0
2014-10-29 14:25:00,92.61,92.74,92.51,92.51,74200.0,70.3716,70.4704,70.2956,70.2956,74200.0
2014-10-29 14:30:00,92.52,92.57,92.47,92.53,51800.0,70.3032,70.3412,70.2652,70.3108,51800.0
2014-10-29 14:35:00,92.54,92.59,92.5,92.51,46600.0,70.3184,70.3564,70.288,70.2956,46600.0
2014-10-29 14:40:00,92.51,92.58,92.48,92.51,40300.0,70.2956,70.3488,70.2728,70.2956,40300.0
2014-10-29 14:45:00,92.51,92.52,92.45,92.48,37000.0,70.2956,70.3032,70.25,70.2728,37000.0
2014-10-29 14:50:00,92.48,92.5,92.44,92.49,40700.0,70.2728,70.288,70.2424,70.2804,40700.0
2014-10-29 14:55:00,92.48,92.56,92.46,92.55,38300.0,70.2728,70.3336,70.2576,70.326,38300.0
2014-10-29 15:00:00,92.54,92.54,92.4,92.42,64000.0,70.3184,70.3184,70.212,70.2272,64000.0
2014-10-29 15:05:00,92.42,92.44,92.38,92.4,57500.0,70.2272,70.2424,70.1968,70.212,57500.0
2014-10-29 15:10:00,92.41,92.48,92.39,92.47,65200.0,70.2196,70.2728,70.2044,70.2652,65200.0
2014-10-29 15:15:00,92.48,92.55,92.46,92.55,94300.0,70.2728,70.326,70.2576,70.326,94300.0
2014-10-29 15:20:00,92.55,92.6,92.55,92.58,69100.0,70.326,70.364,70.326,70.3488,69100.0
2014-10-29 15:25:00,92.57,92.61,92.55,92.61,47300.0,70.3412,70.3716,70.326,70.3716,47300.0
2014-10-29 15:30:00,92.6,92.74,92.58,92.69,109000.0,70.364,70.4704,70.3488,70.4324,109000.0
2014-10-29 15:35:00,92.69,92.7,92.6,92.7,45100.0,70.4324,70.44,70.364,70.44,45100.0
2014-10-29 15:40:00,92.7,92.75,92.66,92.68,68600.0,70.44,70.478,70.4096,70.4248,68600.0
2014-10-29 15:45:00,92.69,92.7,92.63,92.64,99600.0,70.4324,70.44,70.3868,70.3944,99600.0
2014-10-29 15:50:00,92.64,92.68,92.64,92.66,90300.0,70.3944,70.4248,70.3944,70.4096,90300.0
2014-10-29 15:55:00,92.66,92.77,92.65,92.72,170800.0,70.4096,70.4932,70.402,70.4552,170800.0
2014-10-30 09:30:00,92.57,92.7,92.49,92.7,109800.0,70.3412,70.44,70.2804,70.44,109800.0
2014-10-30 09:35:00,92.68,92.71,92.5,92.7,39600.0,70.4248,70.4476,70.288,70.44,39600.0
2014-10-30 09:40:00,92.67,92.73,92.6,92.73,32800.0,70.4172,70.4628,70.364,70.4628,32800.0
2014-10-30 09:45:00,92.71,92.78,92.65,92.78,32600.0,70.4476,70.5008,70.402,70.5008,32600.0
2014-10-30 09:50:00,92.79,92.91,92.78,92.88,27100.0,70.5084,70.5995,70.5008,70.5767,27100.0
2014-10-30 09:55:00,92.89,92.89,92.74,92.75,35800.0,70.5843,70.5843,70.4704,70.478,35800.0
2014-10-30 10:00:00,92.76,92.84,92.72,92.8,50100.0,70.4856,70.5463,70.4552,70.516,50100.0
2014-10-30 10:05:00,92.78,92.78,92.72,92.72,27800.0,70.5008,70.5008,70.4552,70.4552,27800.0
2014-10-30 10:10:00,92.72,92.72,92.63,92.67,39800.0,70.4552,70.4552,70.3868,70.4172,39800.0
2014-10-30 10:15:00,92.68,92.87,92.68,92.87,30500.0,70.4248,70.5691,70.4248,70.5691,30500.0
2014-10-30 10:20:00,92.87,92.91,92.81,92.91,28700.0,70.5691,70.5995,70.5236,70.5995,28700.0
2014-10-30 10:25:00,92.9,92.91,92.84,92.84,27800.0,70.5919,70.5995,70.5463,70.5463,27800.0
2014-10-30 10:30:00,92.84,92.87,92.76,92.79,39600.0,70.5463,70.5691,70.4856,70.5084,39600.0
2014-10-30 10:35:00,92.78,92.79,92.7,92.73,27200.0,70.5008,70.5084,70.44,70.4628,27200.0
2014-10-30 10:40:00,92.72,92.8,92.72,92.76,30300.0,70.4552,70.516,70.4552,70.4856,30300.0
2014-10-30 10:45:00,92.75,92.77,92.62,92.64,21600.0,70.478,70.4932,70.3792,70.3944,21600.0
2014-10-30 10:50:00,92.65,92.71,92.65,92.7,37300.0,70.402,70.4476,70.402,70.44,37300.0
2014-10-30 10:55:00,92.71,92.81,92.7,92.8,23500.0,70.4476,70.5236,70.44,70.516,23500.0
2014-10-30 11:00:00,92.8,92.86,92.8,92.8,32600.0,70.516,70.5615,70.516,70.516,32600.0
2014-10-30 11:05:00,92.8,92.83,92.77,92.83,19000.0,70.516,70.5388,70.4932,70.5388,19000.0
2014-10-30 11:10:00,92.83,92.86,92.8,92.82,25800.0,70.5388,70.5615,70.516,70.5312,25800.0
2014-10-30 11:15:00,92.83,92.85,92.78,92.79,18600.0,70.5388,70.5539,70.5008,70.5084,18600.0
2014-10-30 11:20:00,92.79,92.81,92.75,92.81,19100.0,70.5084,70.5236,70.478,70.5236,19100.0
2014-10-30 11:25:00,92.81,92.85,92.81,92.84,17500.0,70.5236,70.5539,70.5236,70.5463,17500.0
2014-10-30 11:30:00,92.85,92.92,92.84,92.92,33300.0,70.5539,70.6071,70.5463,70.6071,33300.0
2014-10-30 11:35:00,92.92,92.97,92.92,92.93,27000.0,70.6071,70.6451,70.6071,70.6147,27000.0
2014-10-30 11:40:00,92.93,92.97,92.93,92.96,19800.0,70.6147,70.6451,70.6147,70.6375,19800.0
2014-10-30 11:45:00,92.96,92.99,92.95,92.95,20600.0,70.6375,70.6603,70.6299,70.6299,20600.0
2014-10-30 11:50:00,92.96,92.97,92.94,92.95,19700.0,70.6375,70.6451,70.6223,70.6299,19700.0
2014-10-30 11:55:00,92.95,92.99,92.94,92.96,22200.0,70.6299,70.6603,70.6223,70.6375,22200.0
2014-10-30 12:00:00,92.97,92.98,92.94,92.95,24500.0,70.6451,70.6527,70.6223,70.6299,24500.0
2014-10-30 12:05:00,92.95,92.96,92.86,92.89,41800.0,70.6299,70.6375,70.5615,70.5843,41800.0
2014-10-30 12:10:00,92.89,92.9,92.86,92.88,17300.0,70.5843,70.5919,70.5615,70.5767,17300.0
2014-10-30 12:15:00,92.87,92.9,92.79,92.81,24000.0,70.5691,70.5919,70.5084,70.5236,24000.0
2014-10-30 12:20:00,92.8,92.84,92.78,92.84,20500.0,70.516,70.5463,70.5008,70.5463,20500.0
2014-10-30 12:25:00,92.83,92.86,92.79,92.79,19400.0,70.5388,70.5615,70.5084,70.5084,19400.0
2014-10-30 12:30:00,92.79,92.79,92.75,92.77,22300.0,70.5084,70.5084,70.478,70.4932,22300.0
2014-10-30 12:35:00,92.78,92.82,92.75,92.81,30100.0,70.5008,70.5312,70.478,70.5236,30100.0
2014-10-30 12:40:00,92.8,92.82,92.78,92.81,16000.0,70.516,70.5312,70.5008,70.5236,16000.0
2014-10-30 12:45:00,92.81,92.82,92.77,92.77,11000.0,70.5236,70.5312,70.4932,70.4932,11000.0
2014-10-30 12:50:00,92.77,92.78,92.76,92.76,15300.0,70.4932,70.5008,70.4856,70.4856,15300.0
2014-10-30 12:55:00,92.76,92.77,92.73,92.73,12800.0,70.4856,70.4932,70.4628,70.4628,12800.0
2014-10-30 13:00:00,92.73,92.76,92.7,92.71,26000.0,70.4628,70.4856,70.44,70.4476,26000.0
2014-10-30 13:05:00,92.7,92.72,92.7,92.71,8300.0,70.44,70.4552,70.44,70.4476,8300.0
2014-10-30 13:10:00,92.71,92.75,92.71,92.74,10400.0,70.4476,70.478,70.4476,70.4704,10400.0
2014-10-30 13:15:00,92.74,92.93,92.74,92.9,19000.0,70.4704,70.6147,70.4704,70.5919,19000.0
2014-10-30 13:20:00,92.91,92.95,92.86,92.93,17500.0,70.5995,70.6299,70.5615,70.6147,17500.0
2014-10-30 13:25:00,92.94,92.96,92.9,92.92,11300.0,70.6223,70.6375,70.5919,70.6071,11300.0
2014-10-30 13:30:00,92.91,92.95,92.77,92.94,18100.0,70.5995,70.6299,70.4932,70.6223,18100.0
2014-10-30 13:35:00,92.95,92.96,92.93,92.96,6200.0,70.6299,70.6375,70.6147,70.6375,6200.0
2014-10-30 13:40:00,92.93,92.97,92.91,92.95,24600.0,70.6147,70.6451,70.5995,70.6299,24600.0
2014-10-30 13:45:00,92.95,92.97,92.92,92.95,21000.0,70.6299,70.6451,70.6071,70.6299,21000.0
2014-10-30 13:50:00,92.96,92.97,92.95,92.96,17900.0,70.6375,70.6451,70.6299,70.6375,17900.0
2014-10-30 13:55:00,92.96,93.12,92.96,93.09,77500.0,70.6375,70.7591,70.6375,70.7363,77500.0
2014-10-30 14:00:00,93.08,93.1,92.95,93.08,15600.0,70.7287,70.7439,70.6299,70.7287,15600.0
2014-10-30 14:05:00,93.1,93.17,93.07,93.17,29900.0,70.7439,70.7971,70.7211,70.7971,29900.0
2014-10-30 14:10:00,93.16,93.22,93.15,93.22,57800.0,70.7895,70.8351,70.7819,70.8351,57800.0
2014-10-30 14:15:00,93.21,93.32,93.17,93.2,155700.0,70.8275,70.9111,70.7971,70.8199,155700.0
2014-10-30 14:20:00,93.2,93.25,93.12,93.19,111100.0,70.8199,70.8579,70.7591,70.8123,111100.0
2014-10-30 14:25:00,93.18,93.19,93.14,93.15,22000.0,70.8047,70.8123,70.7743,70.7819,22000.0
2014-10-30 14:30:00,93.13,93.17,93.11,93.16,35200.0,70.7667,70.7971,70.7515,70.7895,35200.0
2014-10-30 14:35:00,93.15,93.16,93.1,93.14,21300.0,70.7819,70.7895,70.7439,70.7743,21300.0
2014-10-30 14:40:00,93.14,93.19,93.14,93.19,18400.0,70.7743,70.8123,70.7743,70.8123,18400.0
2014-10-30 14:45:00,93.18,93.19,93.02,93.03,36500.0,70.8047,70.8123,70.6831,70.6907,36500.0
2014-10-30 14:50:00,93.03,93.07,92.95,92.96,50100.0,70.6907,70.7211,70.6299,70.6375,50100.0
2014-10-30 14:55:00,92.96,92.98,92.9,92.97,39100.0,70.6375,70.6527,70.5919,70.6451,39100.0
2014-10-30 15:00:00,92.98,93.05,92.96,92.99,76800.0,70.6527,70.7059,70.6375,70.6603,76800.0
2014-10-30 15:05:00,92.99,93.12,92.96,93.12,65900.0,70.6603,70.7591,70.6375,70.7591,65900.0
2014-10-30 15:10:00,93.11,93.29,93.1,93.27,85700.0,70.7515,70.8883,70.7439,70.8731,85700.0
2014-10-30 15:15:00,93.28,93.39,93.28,93.38,100700.0,70.8807,70.9643,70.8807,70.9567,100700.0
2014-10-30 15:20:00,93.37,93.38,93.3,93.31,113900.0,70.9491,70.9567,70.8959,70.9035,113900.0
2014-10-30 15:25:00,93.31,93.31,93.21,93.24,82600.0,70.9035,70.9035,70.8275,70.8503,82600.0
2014-10-30 15:30:00,93.23,93.33,93.23,93.32,72700.0,70.8427,70.9187,70.8427,70.9111,72700.0
2014-10-30 15:35:00,93.31,93.37,93.25,93.33,65100.0,70.9035,70.9491,70.8579,70.9187,65100.0
2014-10-30 15:40:00,93.32,93.37,93.31,93.32,103900.0,70.9111,70.9491,70.9035,70.9111,103900.0
2014-10-30 15:45:00,93.32,93.38,93.24,93.25,132300.0,70.9111,70.9567,70.8503,70.8579,132300.0
2014-10-30 15:50:00,93.25,93.29,93.22,93.28,118800.0,70.8579,70.8883,70.8351,70.8807,118800.0
2014-10-30 15:55:00,93.28,93.39,93.28,93.35,176700.0,70.8807,70.9643,70.8807,70.9339,176700.0
2014-10-31 09:30:00,93.9,94.01,93.38,93.41,203800.0,71.3518,71.4354,70.9567,70.9795,203800.0
2014-10-31 09:35:00,93.4,93.8,93.4,93.5,96700.0,70.9719,71.2758,70.9719,71.0479,96700.0
2014-10-31 09:40:00,93.51,93.51,93.25,93.3,111600.0,71.0555,71.0555,70.8579,70.8959,111600.0
2014-10-31 09:45:00,93.29,93.29,93.13,93.17,111300.0,70.8883,70.8883,70.7667,70.7971,111300.0
2014-10-31 09:50:00,93.16,93.18,93.04,93.14,112100.0,70.7895,70.8047,70.6983,70.7743,112100.0
2014-10-31 09:55:00,93.14,93.25,93.06,93.17,119400.0,70.7743,70.8579,70.7135,70.7971,119400.0
2014-10-31 10:00:00,93.17,93.22,93.1,93.2,74400.0,70.7971,70.8351,70.7439,70.8199,74400.0
2014-10-31 10:05:00,93.19,93.21,93.02,93.02,64100.0,70.8123,70.8275,70.6831,70.6831,64100.0
2014-10-31 10:10:00,93.02,93.1,92.95,93.01,82500.0,70.6831,70.7439,70.6299,70.6755,82500.0
2014-10-31 10:15:00,93.02,93.04,92.98,92.98,44300.0,70.6831,70.6983,70.6527,70.6527,44300.0
2014-10-31 10:20:00,92.97,93.0,92.94,92.96,59900.0,70.6451,70.6679,70.6223,70.6375,59900.0
2014-10-31 10:25:00,92.96,93.05,92.95,93.02,60500.0,70.6375,70.7059,70.6299,70.6831,60500.0
2014-10-31 10:30:00,93.03,93.07,92.88,92.88,96300.0,70.6907,70.7211,70.5767,70.5767,96300.0
2014-10-31 10:35:00,92.88,93.0,92.87,92.92,28200.0,70.5767,70.6679,70.5691,70.6071,28200.0
2014-10-31 10:40:00,92.92,92.93,92.83,92.88,38200.0,70.6071,70.6147,70.5388,70.5767,38200.0
2014-10-31 10:45:00,92.89,93.04,92.89,92.95,30100.0,70.5843,70.6983,70.5843,70.6299,30100.0
2014-10-31 10:50:00,92.95,93.11,92.94,93.08,41200.0,70.6299,70.7515,70.6223,70.7287,41200.0
2014-10-31 10:55:00,93.08,93.11,93.05,93.06,36200.0,70.7287,70.7515,70.7059,70.7135,36200.0
2014-10-31 11:00:00,93.07,93.13,93.01,93.13,103800.0,70.7211,70.7667,70.6755,70.7667,103800.0
2014-10-31 11:05:00,93.13,93.39,93.13,93.36,75700.0,70.7667,70.9643,70.7667,70.9415,75700.0
2014-10-31 11:10:00,93.36,93.43,93.27,93.29,60500.0,70.9415,70.9947,70.8731,70.8883,60500.0
2014-10-31 11:15:00,93.29,93.29,93.18,93.18,42700.0,70.8883,70.8883,70.8047,70.8047,42700.0
2014-10-31 11:20:00,93.18,93.21,93.16,93.19,26700.0,70.8047,70.8275,70.7895,70.8123,26700.0
2014-10-31 11:25:00,93.19,93.22,93.13,93.18,44200.0,70.8123,70.8351,70.7667,70.8047,44200.0
2014-10-31 11:30:00,93.18,93.23,93.14,93.22,97000.0,70.8047,70.8427,70.7743,70.8351,97000.0
2014-10-31 11:35:00,93.22,93.32,93.22,93.32,37100.0,70.8351,70.9111,70.8351,70.9111,37100.0
2014-10-31 11:40:00,93.31,93.33,93.28,93.33,74600.0,70.9035,70.9187,70.8807,70.9187,74600.0
2014-10-31 11:45:00,93.34,93.44,93.34,93.39,44300.0,70.9263,71.0023,70.9263,70.9643,44300.0
2014-10-31 11:50:00,93.4,93.45,93.36,93.38,55500.0,70.9719,71.0099,70.9415,70.9567,55500.0
2014-10-31 11:55:00,93.38,93.5,93.38,93.41,74300.0,70.9567,71.0479,70.9567,70.9795,74300.0
2014-10-31 12:00:00,93.41,93.48,93.37,93.46,36600.0,70.9795,71.0327,70.9491,71.0175,36600.0
2014-10-31 12:05:00,93.46,93.48,93.4,93.4,35000.0,71.0175,71.0327,70.9719,70.9719,35000.0
2014-10-31 12:10:00,93.4,93.41,93.33,93.38,18000.0,70.9719,70.9795,70.9187,70.9567,18000.0
2014-10-31 12:15:00,93.39,93.39,93.29,93.3,25200.0,70.9643,70.9643,70.8883,70.8959,25200.0
2014-10-31 12:20:00,93.29,93.35,93.28,93.28,15500.0,70.8883,70.9339,70.8807,70.8807,15500.0
2014-10-31 12:25:00,93.27,93.35,93.27,93.34,22100.0,70.8731,70.9339,70.8731,70.9263,22100.0
2014-10-31 12:30:00,93.34,93.41,93.33,93.4,30600.0,70.9263,70.9795,70.9187,70.9719,30600.0
2014-10-31 12:35:00,93.4,93.46,93.37,93.37,33800.0,70.9719,71.0175,70.9491,70.9491,33800.0
2014-10-31 12:40:00,93.37,93.38,93.32,93.34,27200.0,70.9491,70.9567,70.9111,70.9263,27200.0
2014-10-31 12:45:00,93.35,93.41,93.34,93.4,79800.0,70.9339,70.9795,70.9263,70.9719,79800.0
2014-10-31 12:50:00,93.41,93.52,93.41,93.52,42100.0,70.9795,71.0631,70.9795,71.0631,42100.0
2014-10-31 12:55:00,93.52,93.58,93.49,93.5,83400.0,71.0631,71.1087,71.0403,71.0479,83400.0
2014-10-31 13:00:00,93.51,93.52,93.34,93.34,41500.0,71.0555,71.0631,70.9263,70.9263,41500.0
2014-10-31 13:05:00,93.34,93.36,93.32,93.35,36300.0,70.9263,70.9415,70.9111,70.9339,36300.0
2014-10-31 13:10:00,93.34,93.34,93.25,93.27,29800.0,70.9263,70.9263,70.8579,70.8731,29800.0
2014-10-31 13:15:00,93.27,93.28,93.19,93.23,24600.0,70.8731,70.8807,70.8123,70.8427,24600.0
2014-10-31 13:20:00,93.22,93.31,93.21,93.31,20600.0,70.8351,70.9035,70.8275,70.9035,20600.0
2014-10-31 13:25:00,93.31,93.33,93.28,93.3,25700.0,70.9035,70.9187,70.8807,70.8959,25700.0
2014-10-31 13:30:00,93.3,93.31,93.26,93.29,33100.0,70.8959,70.9035,70.8655,70.8883,33100.0
2014-10-31 13:35:00,93.3,93.3,93.29,93.3,16300.0,70.8959,70.8959,70.8883,70.8959,16300.0
2014-10-31 13:40:00,93.3,93.3,93.27,93.28,19200.0,70.8959,70.8959,70.8731,70.8807,19200.0
2014-10-31 13:45:00,93.27,93.28,93.19,93.19,18800.0,70.8731,70.8807,70.8123,70.8123,18800.0
2014-10-31 13:50:00,93.2,93.2,93.14,93.16,21100.0,70.8199,70.8199,70.7743,70.7895,21100.0
2014-10-31 13:55:00,93.16,93.18,93.15,93.17,24100.0,70.7895,70.8047,70.7819,70.7971,24100.0
2014-10-31 14:00:00,93.16,93.26,93.16,93.25,34700.0,70.7895,70.8655,70.7895,70.8579,34700.0
2014-10-31 14:05:00,93.24,93.38,93.24,93.38,31000.0,70.8503,70.9567,70.8503,70.9567,31000.0
2014-10-31 14:10:00,93.38,93.42,93.37,93.4,49300.0,70.9567,70.9871,70.9491,70.9719,49300.0
2014-10-31 14:15:00,93.39,93.42,93.38,93.39,48200.0,70.9643,70.9871,70.9567,70.9643,48200.0
2014-10-31 14:20:00,93.39,93.41,93.39,93.4,42700.0,70.9643,70.9795,70.9643,70.9719,42700.0
2014-10-31 14:25:00,93.39,93.4,93.33,93.33,22100.0,70.9643,70.9719,70.9187,70.9187,22100.0
2014-10-31 14:30:00,93.34,93.35,93.31,93.33,34300.0,70.9263,70.9339,70.9035,70.9187,34300.0
2014-10-31 14:35:00,93.33,93.34,93.23,93.23,56300.0,70.9187,70.9263,70.8427,70.8427,56300.0
2014-10-31 14:40:00,93.23,93.31,93.21,93.31,29400.0,70.8427,70.9035,70.8275,70.9035,29400.0
2014-10-31 14:45:00,93.3,93.33,93.29,93.29,44600.0,70.8959,70.9187,70.8883,70.8883,44600.0
2014-10-31 14:50:00,93.29,93.32,93.27,93.31,45200.0,70.8883,70.9111,70.8731,70.9035,45200.0
2014-10-31 14:55:00,93.31,93.43,93.31,93.42,60500.0,70.9035,70.9947,70.9035,70.9871,60500.0
2014-10-31 15:00:00,93.43,93.47,93.43,93.45,120000.0,70.9947,71.0251,70.9947,71.0099,120000.0
2014-10-31 15:05:00,93.46,93.49,93.45,93.48,44400.0,71.0175,71.0403,71.0099,71.0327,44400.0
2014-10-31 15:10:00,93.49,93.5,93.47,93.49,66500.0,71.0403,71.0479,71.0251,71.0403,66500.0
2014-10-31 15:15:00,93.5,93.53,93.5,93.52,86300.0,71.0479,71.0707,71.0479,71.0631,86300.0
2014-10-31 15:20:00,93.52,93.55,93.49,93.53,92300.0,71.0631,71.0859,71.0403,71.0707,92300.0
2014-10-31 15:25:00,93.53,93.59,93.52,93.56,96600.0,71.0707,71.1163,71.0631,71.0935,96600.0
2014-10-31 15:30:00,93.56,93.58,93.51,93.57,110800.0,71.0935,71.1087,71.0555,71.1011,110800.0
2014-10-31 15:35:00,93.56,93.62,93.54,93.59,176400.0,71.0935,71.139,71.0783,71.1163,176400.0
2014-10-31 15:40:00,93.59,93.73,93.59,93.73,129900.0,71.1163,71.2226,71.1163,71.2226,129900.0
2014-10-31 15:45:00,93.72,93.75,93.55,93.65,239100.0,71.215,71.2378,71.0859,71.1618,239100.0
2014-10-31 15:50:00,93.65,93.69,93.62,93.66,281000.0,71.1618,71.1922,71.139,71.1694,281000.0
2014-10-31 15:55:00,93.66,93.73,93.61,93.69,498800.0,71.1694,71.2226,71.1314,71.1922,498800.0
2014-11-03 09:30:00,93.78,93.78,93.4,93.47,192500.0,71.2606,71.2606,70.9719,71.0251,192500.0
2014-11-03 09:35:00,93.46,93.61,93.34,93.39,104900.0,71.0175,71.1314,70.9263,70.9643,104900.0
2014-11-03 09:40:00,93.38,93.6,93.35,93.41,78100.0,70.9567,71.1239,70.9339,70.9795,78100.0
2014-11-03 09:45:00,93.41,93.5,93.25,93.3,86900.0,70.9795,71.0479,70.8579,70.8959,86900.0
2014-11-03 09:50:00,93.31,93.32,93.1,93.17,75800.0,70.9035,70.9111,70.7439,70.7971,75800.0
2014-11-03 09:55:00,93.16,93.26,93.11,93.26,54800.0,70.7895,70.8655,70.7515,70.8655,54800.0
2014-11-03 10:00:00,93.27,93.38,93.2,93.21,60800.0,70.8731,70.9567,70.8199,70.8275,60800.0
2014-11-03 10:05:00,93.21,93.36,93.2,93.25,39600.0,70.8275,70.9415,70.8199,70.8579,39600.0
2014-11-03 10:10:00,93.24,93.4,93.24,93.38,35600.0,70.8503,70.9719,70.8503,70.9567,35600.0
2014-11-03 10:15:00,93.37,93.37,93.14,93.14,44800.0,70.9491,70.9491,70.7743,70.7743,44800.0
2014-11-03 10:20:00,93.13,93.18,93.1,93.13,29000.0,70.7667,70.8047,70.7439,70.7667,29000.0
2014-11-03 10:25:00,93.13,93.16,93.09,93.15,37400.0,70.7667,70.7895,70.7363,70.7819,37400.0
2014-11-03 10:30:00,93.15,93.26,93.15,93.18,42000.0,70.7819,70.8655,70.7819,70.8047,42000.0
2014-11-03 10:35:00,93.18,93.25,93.17,93.17,41900.0,70.8047,70.8579,70.7971,70.7971,41900.0
2014-11-03 10:40:00,93.17,93.32,93.15,93.24,29000.0,70.7971,70.9111,70.7819,70.8503,29000.0
2014-11-03 10:45:00,93.24,93.24,93.06,93.08,43600.0,70.8503,70.8503,70.7135,70.7287,43600.0
2014-11-03 10:50:00,93.08,93.16,93.02,93.16,32300.0,70.7287,70.7895,70.6831,70.7895,32300.0
2014-11-03 10:55:00,93.16,93.26,93.15,93.23,24200.0,70.7895,70.8655,70.7819,70.8427,24200.0
2014-11-03 11:00:00,93.23,93.32,93.22,93.28,39800.0,70.8427,70.9111,70.8351,70.8807,39800.0
2014-11-03 11:05:00,93.29,93.29,93.19,93.19,24000.0,70.8883,70.8883,70.8123,70.8123,24000.0
2014-11-03 11:10:00,93.18,93.27,93.18,93.25,25300.0,70.8047,70.8731,70.8047,70.8579,25300.0
2014-11-03 11:15:00,93.25,93.28,93.23,93.23,21200.0,70.8579,70.8807,70.8427,70.8427,21200.0
2014-11-03 11:20:00,93.24,93.26,93.16,93.2,25000.0,70.8503,70.8655,70.7895,70.8199,25000.0
2014-11-03 11:25:00,93.2,93.21,93.16,93.2,23300.0,70.8199,70.8275,70.7895,70.8199,23300.0
2014-11-03 11:30:00,93.2,93.24,93.18,93.21,30400.0,70.8199,70.8503,70.8047,70.8275,30400.0
2014-11-03 11:35:00,93.21,93.35,93.2,93.35,20800.0,70.8275,70.9339,70.8199,70.9339,20800.0
2014-11-03 11:40:00,93.35,93.42,93.32,93.41,21800.0,70.9339,70.9871,70.9111,70.9795,21800.0
2014-11-03 11:45:00,93.41,93.42,93.34,93.39,49000.0,70.9795,70.9871,70.9263,70.9643,49000.0
2014-11-03 11:50:00,93.37,93.37,93.31,93.31,13900.0,70.9491,70.9491,70.9035,70.9035,13900.0
2014-11-03 11:55:00,93.31,93.35,93.31,93.34,18800.0,70.9035,70.9339,70.9035,70.9263,18800.0
2014-11-03 12:00:00,93.34,93.38,93.32,93.33,23200.0,70.9263,70.9567,70.9111,70.9187,23200.0
2014-11-03 12:05:00,93.32,93.37,93.3,93.33,40400.0,70.9111,70.9491,70.8959,70.9187,40400.0
2014-11-03 12:10:00,93.33,93.37,93.27,93.37,31000.0,70.9187,70.9491,70.8731,70.9491,31000.0
2014-11-03 12:15:00,93.37,93.39,93.27,93.27,36200.0,70.9491,70.9643,70.8731,70.8731,36200.0
2014-11-03 12:20:00,93.28,93.28,93.25,93.26,21500.0,70.8807,70.8807,70.8579,70.8655,21500.0
2014-11-03 12:25:00,93.26,93.36,93.25,93.36,12200.0,70.8655,70.9415,70.8579,70.9415,12200.0
2014-11-03 12:30:00,93.36,93.38,93.35,93.36,15100.0,70.9415,70.9567,70.9339,70.9415,15100.0
2014-11-03 12:35:00,93.36,93.37,93.31,93.31,11800.0,70.9415,70.9491,70.9035,70.9035,11800.0
2014-11-03 12:40:00,93.31,93.32,93.25,93.29,27300.0,70.9035,70.9111,70.8579,70.8883,27300.0
2014-11-03 12:45:00,93.3,93.36,93.29,93.36,16600.0,70.8959,70.9415,70.8883,70.9415,16600.0
2014-11-03 12:50:00,93.36,93.37,93.34,93.36,12900.0,70.9415,70.9491,70.9263,70.9415,12900.0
2014-11-03 12:55:00,93.36,93.39,93.35,93.36,29900.0,70.9415,70.9643,70.9339,70.9415,29900.0
2014-11-03 13:00:00,93.36,93.38,93.32,93.33,24700.0,70.9415,70.9567,70.9111,70.9187,24700.0
2014-11-03 13:05:00,93.33,93.35,93.31,93.35,31200.0,70.9187,70.9339,70.9035,70.9339,31200.0
2014-11-03 13:10:00,93.34,93.35,93.3,93.33,42400.0,70.9263,70.9339,70.8959,70.9187,42400.0
2014-11-03 13:15:00,93.33,93.37,93.33,93.37,21600.0,70.9187,70.9491,70.9187,70.9491,21600.0
2014-11-03 13:20:00,93.37,93.4,93.37,93.38,25200.0,70.9491,70.9719,70.9491,70.9567,25200.0
2014-11-03 13:25:00,93.39,93.4,93.38,93.4,7800.0,70.9643,70.9719,70.9567,70.9719,7800.0
2014-11-03 13:30:00,93.39,93.46,93.37,93.45,49200.0,70.9643,71.0175,70.9491,71.0099,49200.0
2014-11-03 13:35:00,93.47,93.48,93.46,93.46,19000.0,71.0251,71.0327,71.0175,71.0175,19000.0
2014-11-03 13:40:00,93.46,93.46,93.41,93.44,18800.0,71.0175,71.0175,70.9795,71.0023,18800.0
2014-11-03 13:45:00,93.44,93.45,93.39,93.41,17500.0,71.0023,71.0099,70.9643,70.9795,17500.0
2014-11-03 13:50:00,93.4,93.42,93.39,93.42,13100.0,70.9719,70.9871,70.9643,70.9871,13100.0
2014-11-03 13:55:00,93.42,93.43,93.4,93.43,17500.0,70.9871,70.9947,70.9719,70.9947,17500.0
2014-11-03 14:00:00,93.42,93.45,93.4,93.4,33400.0,70.9871,71.0099,70.9719,70.9719,33400.0
2014-11-03 14:05:00,93.41,93.45,93.4,93.44,21600.0,70.9795,71.0099,70.9719,71.0023,21600.0
2014-11-03 14:10:00,93.44,93.47,93.43,93.47,33600.0,71.0023,71.0251,70.9947,71.0251,33600.0
2014-11-03 14:15:00,93.47,93.49,93.42,93.43,40900.0,71.0251,71.0403,70.9871,70.9947,40900.0
2014-11-03 14:20:00,93.42,93.47,93.41,93.46,26600.0,70.9871,71.0251,70.9795,71.0175,26600.0
2014-11-03 14:25:00,93.46,93.48,93.39,93.42,37100.0,71.0175,71.0327,70.9643,70.9871,37100.0
2014-11-03 14:30:00,93.41,93.41,93.32,93.36,41200.0,70.9795,70.9795,70.9111,70.9415,41200.0
2014-11-03 14:35:00,93.35,93.45,93.35,93.45,18700.0,70.9339,71.0099,70.9339,71.0099,18700.0
2014-11-03 14:40:00,93.45,93.52,93.44,93.51,33000.0,71.0099,71.0631,71.0023,71.0555,33000.0
2014-11-03 14:45:00,93.52,93.54,93.49,93.54,28000.0,71.0631,71.0783,71.0403,71.0783,28000.0
2014-11-03 14:50:00,93.54,93.58,93.53,93.57,29800.0,71.0783,71.1087,71.0707,71.1011,29800.0
2014-11-03 14:55:00,93.57,93.6,93.55,93.59,22900.0,71.1011,71.1239,71.0859,71.1163,22900.0
2014-11-03 15:00:00,93.59,93.63,93.57,93.58,66200.0,71.1163,71.1466,71.1011,71.1087,66200.0
2014-11-03 15:05:00,93.58,93.59,93.55,93.56,30700.0,71.1087,71.1163,71.0859,71.0935,30700.0
2014-11-03 15:10:00,93.56,93.62,93.55,93.59,59500.0,71.0935,71.139,71.0859,71.1163,59500.0
2014-11-03 15:15:00,93.59,93.66,93.59,93.65,59200.0,71.1163,71.1694,71.1163,71.1618,59200.0
2014-11-03 15:20:00,93.66,93.66,93.61,93.62,34100.0,71.1694,71.1694,71.1314,71.139,34100.0
2014-11-03 15:25:00,93.62,93.64,93.52,93.54,33000.0,71.139,71.1542,71.0631,71.0783,33000.0
2014-11-03 15:30:00,93.53,93.6,93.53,93.6,66700.0,71.0707,71.1239,71.0707,71.1239,66700.0
2014-11-03 15:35:00,93.59,93.64,93.56,93.63,57400.0,71.1163,71.1542,71.0935,71.1466,57400.0
2014-11-03 15:40:00,93.64,93.69,93.59,93.59,91400.0,71.1542,71.1922,71.1163,71.1163,91400.0
2014-11-03 15:45:00,93.6,93.64,93.56,93.58,132700.0,71.1239,71.1542,71.0935,71.1087,132700.0
2014-11-03 15:50:00,93.58,93.62,93.55,93.61,85400.0,71.1087,71.139,71.0859,71.1314,85400.0
2014-11-03 15:55:00,93.61,93.62,93.58,93.61,143200.0,71.1314,71.139,71.1087,71.1314,143200.0
2014-11-04 09:30:00,93.93,94.04,93.77,94.04,256800.0,71.3746,71.4582,71.253,71.4582,256800.0
2014-11-04 09:35:00,94.04,94.11,93.89,93.95,158700.0,71.4582,71.5114,71.3442,71.3898,158700.0
2014-11-04 09:40:00,93.96,94.08,93.95,94.08,79700.0,71.3974,71.4886,71.3898,71.4886,79700.0
2014-11-04 09:45:00,94.08,94.12,93.98,94.09,64600.0,71.4886,71.519,71.4126,71.4962,64600.0
2014-11-04 09:50:00,94.08,94.38,94.08,94.31,112000.0,71.4886,71.7165,71.4886,71.6634,112000.0
2014-11-04 09:55:00,94.3,94.38,94.28,94.35,68100.0,71.6558,71.7165,71.6406,71.6938,68100.0
2014-11-04 10:00:00,94.36,94.5,94.33,94.41,56000.0,71.7014,71.8077,71.6786,71.7393,56000.0
2014-11-04 10:05:00,94.42,94.46,94.29,94.31,85300.0,71.7469,71.7773,71.6482,71.6634,85300.0
2014-11-04 10:10:00,94.34,94.36,94.3,94.32,46900.0,71.6862,71.7014,71.6558,71.671,46900.0
2014-11-04 10:15:00,94.31,94.35,94.25,94.31,42600.0,71.6634,71.6938,71.6178,71.6634,42600.0
2014-11-04 10:20:00,94.31,94.36,94.29,94.34,46200.0,71.6634,71.7014,71.6482,71.6862,46200.0
2014-11-04 10:25:00,94.35,94.35,94.14,94.17,80800.0,71.6938,71.6938,71.5342,71.557,80800.0
2014-11-04 10:30:00,94.15,94.16,93.9,93.9,102200.0,71.5418,71.5494,71.3518,71.3518,102200.0
2014-11-04 10:35:00,93.9,94.03,93.9,93.95,73300.0,71.3518,71.4506,71.3518,71.3898,73300.0
2014-11-04 10:40:00,93.94,94.14,93.94,94.14,44800.0,71.3822,71.5342,71.3822,71.5342,44800.0
2014-11-04 10:45:00,94.13,94.13,94.0,94.04,43600.0,71.5266,71.5266,71.4278,71.4582,43600.0
2014-11-04 10:50:00,94.03,94.16,94.01,94.15,32100.0,71.4506,71.5494,71.4354,71.5418,32100.0
2014-11-04 10:55:00,94.15,94.15,94.0,94.02,59200.0,71.5418,71.5418,71.4278,71.443,59200.0
2014-11-04 11:00:00,94.02,94.06,93.94,94.01,52400.0,71.443,71.4734,71.3822,71.4354,52400.0
2014-11-04 11:05:00,94.02,94.1,94.01,94.07,51500.0,71.443,71.5038,71.4354,71.481,51500.0
2014-11-04 11:10:00,94.07,94.12,94.04,94.11,39100.0,71.481,71.519,71.4582,71.5114,39100.0
2014-11-04 11:15:00,94.11,94.24,94.09,94.18,71700.0,71.5114,71.6102,71.4962,71.5646,71700.0
2014-11-04 11:20:00,94.19,94.24,94.12,94.2,47500.0,71.5722,71.6102,71.519,71.5798,47500.0
2014-11-04 11:25:00,94.19,94.27,94.17,94.2,42000.0,71.5722,71.633,71.557,71.5798,42000.0
2014-11-04 11:30:00,94.21,94.26,94.12,94.18,53800.0,71.5874,71.6254,71.519,71.5646,53800.0
2014-11-04 11:35:00,94.18,94.19,93.99,94.12,87100.0,71.5646,71.5722,71.4202,71.519,87100.0
2014-11-04 11:40:00,94.11,94.16,94.07,94.14,35800.0,71.5114,71.5494,71.481,71.5342,35800.0
2014-11-04 11:45:00,94.13,94.2,94.07,94.2,67900.0,71.5266,71.5798,71.481,71.5798,67900.0
2014-11-04 11:50:00,94.2,94.35,94.18,94.34,42500.0,71.5798,71.6938,71.5646,71.6862,42500.0
2014-11-04 11:55:00,94.34,94.34,94.25,94.32,18900.0,71.6862,71.6862,71.6178,71.671,18900.0
2014-11-04 12:00:00,94.32,94.39,94.3,94.38,44200.0,71.671,71.7241,71.6558,71.7165,44200.0
2014-11-04 12:05:00,94.38,94.38,94.29,94.32,35900.0,71.7165,71.7165,71.6482,71.671,35900.0
2014-11-04 12:10:00,94.33,94.34,94.28,94.31,27300.0,71.6786,71.6862,71.6406,71.6634,27300.0
2014-11-04 12:15:00,94.3,94.36,94.3,94.34,33200.0,71.6558,71.7014,71.6558,71.6862,33200.0
2014-11-04 12:20:00,94.34,94.35,94.28,94.34,29500.0,71.6862,71.6938,71.6406,71.6862,29500.0
2014-11-04 12:25:00,94.34,94.4,94.34,94.35,28700.0,71.6862,71.7317,71.6862,71.6938,28700.0
2014-11-04 12:30:00,94.34,94.36,94.28,94.28,27800.0,71.6862,71.7014,71.6406,71.6406,27800.0
2014-11-04 12:35:00,94.29,94.29,94.17,94.18,24500.0,71.6482,71.6482,71.557,71.5646,24500.0
2014-11-04 12:40:00,94.19,94.3,94.17,94.3,25500.0,71.5722,71.6558,71.557,71.6558,25500.0
2014-11-04 12:45:00,94.3,94.36,94.28,94.33,28600.0,71.6558,71.7014,71.6406,71.6786,28600.0
2014-11-04 12:50:00,94.32,94.36,94.29,94.36,38300.0,71.671,71.7014,71.6482,71.7014,38300.0
2014-11-04 12:55:00,94.34,94.34,94.29,94.29,31300.0,71.6862,71.6862,71.6482,71.6482,31300.0
2014-11-04 13:00:00,94.3,94.33,94.29,94.31,21700.0,71.6558,71.6786,71.6482,71.6634,21700.0
2014-11-04 13:05:00,94.32,94.4,94.31,94.38,42400.0,71.671,71.7317,71.6634,71.7165,42400.0
2014-11-04 13:10:00,94.38,94.43,94.35,94.39,84800.0,71.7165,71.7545,71.6938,71.7241,84800.0
2014-11-04 13:15:00,94.39,94.4,94.37,94.37,24900.0,71.7241,71.7317,71.709,71.709,24900.0
2014-11-04 13:20:00,94.38,94.4,94.35,94.4,20100.0,71.7165,71.7317,71.6938,71.7317,20100.0
2014-11-04 13:25:00,94.4,94.41,94.39,94.41,22800.0,71.7317,71.7393,71.7241,71.7393,22800.0
2014-11-04 13:30:00,94.41,94.41,94.34,94.35,47900.0,71.7393,71.7393,71.6862,71.6938,47900.0
2014-11-04 13:35:00,94.34,94.37,94.33,94.34,30700.0,71.6862,71.709,71.6786,71.6862,30700.0
2014-11-04 13:40:00,94.35,94.35,94.33,94.34,31100.0,71.6938,71.6938,71.6786,71.6862,31100.0
2014-11-04 13:45:00,94.35,94.4,94.34,94.4,32400.0,71.6938,71.7317,71.6862,71.7317,32400.0
2014-11-04 13:50:00,94.4,94.42,94.39,94.4,73100.0,71.7317,71.7469,71.7241,71.7317,73100.0
2014-11-04 13:55:00,94.4,94.42,94.34,94.42,56700.0,71.7317,71.7469,71.6862,71.7469,56700.0
2014-11-04 14:00:00,94.42,94.43,94.39,94.39,27400.0,71.7469,71.7545,71.7241,71.7241,27400.0
2014-11-04 14:05:00,94.39,94.45,94.39,94.45,36000.0,71.7241,71.7697,71.7241,71.7697,36000.0
2014-11-04 14:10:00,94.45,94.45,94.43,94.43,20400.0,71.7697,71.7697,71.7545,71.7545,20400.0
2014-11-04 14:15:00,94.43,94.45,94.39,94.41,31700.0,71.7545,71.7697,71.7241,71.7393,31700.0
2014-11-04 14:20:00,94.4,94.41,94.33,94.33,55600.0,71.7317,71.7393,71.6786,71.6786,55600.0
2014-11-04 14:25:00,94.33,94.38,94.32,94.35,32600.0,71.6786,71.7165,71.671,71.6938,32600.0
2014-11-04 14:30:00,94.35,94.36,94.33,94.35,40100.0,71.6938,71.7014,71.6786,71.6938,40100.0
2014-11-04 14:35:00,94.36,94.45,94.33,94.44,33500.0,71.7014,71.7697,71.6786,71.7621,33500.0
2014-11-04 14:40:00,94.45,94.45,94.4,94.42,28100.0,71.7697,71.7697,71.7317,71.7469,28100.0
2014-11-04 14:45:00,94.41,94.47,94.4,94.44,40600.0,71.7393,71.7849,71.7317,71.7621,40600.0
2014-11-04 14:50:00,94.44,94.48,94.43,94.48,29900.0,71.7621,71.7925,71.7545,71.7925,29900.0
2014-11-04 14:55:00,94.48,94.62,94.47,94.6,119300.0,71.7925,71.8989,71.7849,71.8837,119300.0
2014-11-04 15:00:00,94.61,94.62,94.49,94.52,66200.0,71.8913,71.8989,71.8001,71.8229,66200.0
2014-11-04 15:05:00,94.52,94.62,94.51,94.62,62200.0,71.8229,71.8989,71.8153,71.8989,62200.0
2014-11-04 15:10:00,94.62,94.63,94.56,94.56,45400.0,71.8989,71.9065,71.8533,71.8533,45400.0
2014-11-04 15:15:00,94.57,94.63,94.56,94.61,52100.0,71.8609,71.9065,71.8533,71.8913,52100.0
2014-11-04 15:20:00,94.62,94.62,94.52,94.57,91300.0,71.8989,71.8989,71.8229,71.8609,91300.0
2014-11-04 15:25:00,94.56,94.57,94.44,94.45,64000.0,71.8533,71.8609,71.7621,71.7697,64000.0
2014-11-04 15:30:00,94.44,94.48,94.42,94.43,59100.0,71.7621,71.7925,71.7469,71.7545,59100.0
2014-11-04 15:35:00,94.42,94.43,94.36,94.36,68600.0,71.7469,71.7545,71.7014,71.7014,68600.0
2014-11-04 15:40:00,94.36,94.44,94.3,94.4,161300.0,71.7014,71.7621,71.6558,71.7317,161300.0
2014-11-04 15:45:00,94.4,94.45,94.38,94.42,127400.0,71.7317,71.7697,71.7165,71.7469,127400.0
2014-11-04 15:50:00,94.42,94.45,94.42,94.45,137400.0,71.7469,71.7697,71.7469,71.7697,137400.0
2014-11-04 15:55:00,94.45,94.49,94.44,94.46,209300.0,71.7697,71.8001,71.7621,71.7773,209300.0
2014-11-05 09:30:00,95.0,95.07,94.75,94.85,328200.0,72.1877,72.2409,71.9977,72.0737,328200.0
2014-11-05 09:35:00,94.84,94.99,94.75,94.81,87700.0,72.0661,72.1801,71.9977,72.0433,87700.0
2014-11-05 09:40:00,94.81,94.87,94.74,94.78,55300.0,72.0433,72.0889,71.9901,72.0205,55300.0
2014-11-05 09:45:00,94.78,94.92,94.72,94.9,83500.0,72.0205,72.1269,71.9749,72.1117,83500.0
2014-11-05 09:50:00,94.92,94.94,94.84,94.87,65700.0,72.1269,72.1421,72.0661,72.0889,65700.0
2014-11-05 09:55:00,94.87,94.9,94.82,94.89,31000.0,72.0889,72.1117,72.0509,72.1041,31000.0
2014-11-05 10:00:00,94.88,94.88,94.75,94.87,54400.0,72.0965,72.0965,71.9977,72.0889,54400.0
2014-11-05 10:05:00,94.87,94.87,94.76,94.8,40800.0,72.0889,72.0889,72.0053,72.0357,40800.0
2014-11-05 10:10:00,94.79,94.8,94.65,94.65,27900.0,72.0281,72.0357,71.9217,71.9217,27900.0
2014-11-05 10:15:00,94.65,94.75,94.59,94.73,22000.0,71.9217,71.9977,71.8761,71.9825,22000.0
2014-11-05 10:20:00,94.72,94.75,94.64,94.67,17200.0,71.9749,71.9977,71.9141,71.9369,17200.0
2014-11-05 10:25:00,94.67,94.69,94.58,94.59,32000.0,71.9369,71.9521,71.8685,71.8761,32000.0
2014-11-05 10:30:00,94.58,94.6,94.43,94.43,59600.0,71.8685,71.8837,71.7545,71.7545,59600.0
2014-11-05 10:35:00,94.43,94.47,94.39,94.46,44500.0,71.7545,71.7849,71.7241,71.7773,44500.0
2014-11-05 10:40:00,94.45,94.51,94.45,94.46,28600.0,71.7697,71.8153,71.7697,71.7773,28600.0
2014-11-05 10:45:00,94.46,94.53,94.41,94.52,42400.0,71.7773,71.8305,71.7393,71.8229,42400.0
2014-11-05 10:50:00,94.52,94.55,94.47,94.5,31700.0,71.8229,71.8457,71.7849,71.8077,31700.0
2014-11-05 10:55:00,94.49,94.64,94.48,94.63,21300.0,71.8001,71.9141,71.7925,71.9065,21300.0
2014-11-05 11:00:00,94.63,94.73,94.63,94.69,62800.0,71.9065,71.9825,71.9065,71.9521,62800.0
2014-11-05 11:05:00,94.69,94.7,94.62,94.65,25800.0,71.9521,71.9597,71.8989,71.9217,25800.0
2014-11-05 11:10:00,94.64,94.71,94.64,94.69,25800.0,71.9141,71.9673,71.9141,71.9521,25800.0
2014-11-05 11:15:00,94.69,94.71,94.63,94.64,25200.0,71.9521,71.9673,71.9065,71.9141,25200.0
2014-11-05 11:20:00,94.63,94.63,94.53,94.57,27000.0,71.9065,71.9065,71.8305,71.8609,27000.0
2014-11-05 11:25:00,94.59,94.71,94.59,94.67,27600.0,71.8761,71.9673,71.8761,71.9369,27600.0
2014-11-05 11:30:00,94.68,94.71,94.65,94.66,23700.0,71.9445,71.9673,71.9217,71.9293,23700.0
2014-11-05 11:35:00,94.66,94.66,94.52,94.61,35900.0,71.9293,71.9293,71.8229,71.8913,35900.0
2014-11-05 11:40:00,94.61,94.68,94.61,94.66,20200.0,71.8913,71.9445,71.8913,71.9293,20200.0
2014-11-05 11:45:00,94.66,94.67,94.62,94.63,24600.0,71.9293,71.9369,71.8989,71.9065,24600.0
2014-11-05 11:50:00,94.64,94.67,94.62,94.62,22600.0,71.9141,71.9369,71.8989,71.8989,22600.0
2014-11-05 11:55:00,94.62,94.71,94.61,94.7,36000.0,71.8989,71.9673,71.8913,71.9597,36000.0
2014-11-05 12:00:00,94.71,94.73,94.65,94.71,20500.0,71.9673,71.9825,71.9217,71.9673,20500.0
2014-11-05 12:05:00,94.71,94.76,94.7,94.75,27500.0,71.9673,72.0053,71.9597,71.9977,27500.0
2014-11-05 12:10:00,94.74,94.74,94.68,94.68,13100.0,71.9901,71.9901,71.9445,71.9445,13100.0
2014-11-05 12:15:00,94.67,94.7,94.65,94.65,16400.0,71.9369,71.9597,71.9217,71.9217,16400.0
2014-11-05 12:20:00,94.65,94.68,94.62,94.65,20500.0,71.9217,71.9445,71.8989,71.9217,20500.0
2014-11-05 12:25:00,94.64,94.66,94.61,94.63,15500.0,71.9141,71.9293,71.8913,71.9065,15500.0
2014-11-05 12:30:00,94.64,94.67,94.59,94.62,47500.0,71.9141,71.9369,71.8761,71.8989,47500.0
2014-11-05 12:35:00,94.62,94.68,94.62,94.66,62400.0,71.8989,71.9445,71.8989,71.9293,62400.0
2014-11-05 12:40:00,94.65,94.71,94.65,94.7,9800.0,71.9217,71.9673,71.9217,71.9597,9800.0
2014-11-05 12:45:00,94.7,94.72,94.64,94.64,21900.0,71.9597,71.9749,71.9141,71.9141,21900.0
2014-11-05 12:50:00,94.65,94.7,94.63,94.7,22000.0,71.9217,71.9597,71.9065,71.9597,22000.0
2014-11-05 12:55:00,94.7,94.7,94.65,94.67,12500.0,71.9597,71.9597,71.9217,71.9369,12500.0
2014-11-05 13:00:00,94.67,94.72,94.67,94.7,12300.0,71.9369,71.9749,71.9369,71.9597,12300.0
2014-11-05 13:05:00,94.69,94.73,94.69,94.72,19000.0,71.9521,71.9825,71.9521,71.9749,19000.0
2014-11-05 13:10:00,94.72,94.76,94.7,94.76,18700.0,71.9749,72.0053,71.9597,72.0053,18700.0
2014-11-05 13:15:00,94.75,94.75,94.7,94.71,18400.0,71.9977,71.9977,71.9597,71.9673,18400.0
2014-11-05 13:20:00,94.7,94.77,94.68,94.73,22700.0,71.9597,72.0129,71.9445,71.9825,22700.0
2014-11-05 13:25:00,94.73,94.77,94.73,94.73,22100.0,71.9825,72.0129,71.9825,71.9825,22100.0
2014-11-05 13:30:00,94.73,94.78,94.7,94.7,24200.0,71.9825,72.0205,71.9597,71.9597,24200.0
2014-11-05 13:35:00,94.7,94.7,94.64,94.66,22100.0,71.9597,71.9597,71.9141,71.9293,22100.0
2014-11-05 13:40:00,94.66,94.68,94.63,94.63,30600.0,71.9293,71.9445,71.9065,71.9065,30600.0
2014-11-05 13:45:00,94.62,94.64,94.59,94.63,17500.0,71.8989,71.9141,71.8761,71.9065,17500.0
2014-11-05 13:50:00,94.64,94.64,94.59,94.6,22500.0,71.9141,71.9141,71.8761,71.8837,22500.0
2014-11-05 13:55:00,94.59,94.65,94.59,94.65,38500.0,71.8761,71.9217,71.8761,71.9217,38500.0
2014-11-05 14:00:00,94.65,94.69,94.64,94.68,21200.0,71.9217,71.9521,71.9141,71.9445,21200.0
2014-11-05 14:05:00,94.69,94.7,94.64,94.66,37900.0,71.9521,71.9597,71.9141,71.9293,37900.0
2014-11-05 14:10:00,94.66,94.69,94.64,94.67,41100.0,71.9293,71.9521,71.9141,71.9369,41100.0
2014-11-05 14:15:00,94.67,94.77,94.66,94.77,28400.0,71.9369,72.0129,71.9293,72.0129,28400.0
2014-11-05 14:20:00,94.77,94.8,94.73,94.73,30300.0,72.0129,72.0357,71.9825,71.9825,30300.0
2014-11-05 14:25:00,94.72,94.79,94.72,94.74,90800.0,71.9749,72.0281,71.9749,71.9901,90800.0
2014-11-05 14:30:00,94.73,94.75,94.68,94.72,53600.0,71.9825,71.9977,71.9445,71.9749,53600.0
2014-11-05 14:35:00,94.71,94.72,94.68,94.69,20400.0,71.9673,71.9749,71.9445,71.9521,20400.0
2014-11-05 14:40:00,94.7,94.74,94.69,94.73,19300.0,71.9597,71.9901,71.9521,71.9825,19300.0
2014-11-05 14:45:00,94.72,94.72,94.66,94.66,58500.0,71.9749,71.9749,71.9293,71.9293,58500.0
2014-11-05 14:50:00,94.67,94.67,94.6,94.61,17400.0,71.9369,71.9369,71.8837,71.8913,17400.0
2014-11-05 14:55:00,94.61,94.62,94.56,94.62,27100.0,71.8913,71.8989,71.8533,71.8989,27100.0
2014-11-05 15:00:00,94.62,94.69,94.62,94.66,20800.0,71.8989,71.9521,71.8989,71.9293,20800.0
2014-11-05 15:05:00,94.67,94.69,94.64,94.64,23800.0,71.9369,71.9521,71.9141,71.9141,23800.0
2014-11-05 15:10:00,94.63,94.66,94.6,94.66,26000.0,71.9065,71.9293,71.8837,71.9293,26000.0
2014-11-05 15:15:00,94.66,94.66,94.52,94.53,43900.0,71.9293,71.9293,71.8229,71.8305,43900.0
2014-11-05 15:20:00,94.54,94.58,94.5,94.55,31500.0,71.8381,71.8685,71.8077,71.8457,31500.0
2014-11-05 15:25:00,94.55,94.56,94.48,94.49,50800.0,71.8457,71.8533,71.7925,71.8001,50800.0
2014-11-05 15:30:00,94.49,94.57,94.48,94.53,75200.0,71.8001,71.8609,71.7925,71.8305,75200.0
2014-11-05 15:35:00,94.54,94.54,94.48,94.5,54800.0,71.8381,71.8381,71.7925,71.8077,54800.0
2014-11-05 15:40:00,94.51,94.64,94.49,94.62,90900.0,71.8153,71.9141,71.8001,71.8989,90900.0
2014-11-05 15:45:00,94.62,94.64,94.56,94.64,103100.0,71.8989,71.9141,71.8533,71.9141,103100.0
2014-11-05 15:50:00,94.64,94.68,94.56,94.58,110300.0,71.9141,71.9445,71.8533,71.8685,110300.0
2014-11-05 15:55:00,94.59,94.68,94.59,94.63,167000.0,71.8761,71.9445,71.8761,71.9065,167000.0
2014-11-06 09:30:00,94.74,94.86,94.49,94.7,112100.0,71.9901,72.0813,71.8001,71.9597,112100.0
2014-11-06 09:35:00,94.72,94.9,94.67,94.89,62200.0,71.9749,72.1117,71.9369,72.1041,62200.0
2014-11-06 09:40:00,94.88,94.93,94.75,94.75,65600.0,72.0965,72.1345,71.9977,71.9977,65600.0
2014-11-06 09:45:00,94.77,94.8,94.65,94.67,49500.0,72.0129,72.0357,71.9217,71.9369,49500.0
2014-11-06 09:50:00,94.67,94.71,94.61,94.7,43500.0,71.9369,71.9673,71.8913,71.9597,43500.0
2014-11-06 09:55:00,94.71,94.77,94.66,94.77,32300.0,71.9673,72.0129,71.9293,72.0129,32300.0
2014-11-06 10:00:00,94.78,94.81,94.71,94.73,47300.0,72.0205,72.0433,71.9673,71.9825,47300.0
2014-11-06 10:05:00,94.72,94.73,94.63,94.68,39900.0,71.9749,71.9825,71.9065,71.9445,39900.0
2014-11-06 10:10:00,94.67,94.69,94.59,94.69,31800.0,71.9369,71.9521,71.8761,71.9521,31800.0
2014-11-06 10:15:00,94.66,94.7,94.49,94.62,30700.0,71.9293,71.9597,71.8001,71.8989,30700.0
2014-11-06 10:20:00,94.63,94.72,94.6,94.68,20400.0,71.9065,71.9749,71.8837,71.9445,20400.0
2014-11-06 10:25:00,94.69,94.72,94.63,94.63,20600.0,71.9521,71.9749,71.9065,71.9065,20600.0
2014-11-06 10:30:00,94.63,94.63,94.5,94.56,35300.0,71.9065,71.9065,71.8077,71.8533,35300.0
2014-11-06 10:35:00,94.57,94.72,94.56,94.68,38400.0,71.8609,71.9749,71.8533,71.9445,38400.0
2014-11-06 10:40:00,94.68,94.75,94.66,94.72,22800.0,71.9445,71.9977,71.9293,71.9749,22800.0
2014-11-06 10:45:00,94.73,94.74,94.69,94.7,25700.0,71.9825,71.9901,71.9521,71.9597,25700.0
2014-11-06 10:50:00,94.7,94.71,94.64,94.69,24900.0,71.9597,71.9673,71.9141,71.9521,24900.0
2014-11-06 10:55:00,94.68,94.69,94.56,94.6,21300.0,71.9445,71.9521,71.8533,71.8837,21300.0
2014-11-06 11:00:00,94.59,94.69,94.55,94.67,41900.0,71.8761,71.9521,71.8457,71.9369,41900.0
2014-11-06 11:05:00,94.68,94.72,94.65,94.72,26100.0,71.9445,71.9749,71.9217,71.9749,26100.0
2014-11-06 11:10:00,94.71,94.73,94.63,94.68,26400.0,71.9673,71.9825,71.9065,71.9445,26400.0
2014-11-06 11:15:00,94.68,94.69,94.62,94.69,38700.0,71.9445,71.9521,71.8989,71.9521,38700.0
2014-11-06 11:20:00,94.69,94.74,94.67,94.73,49400.0,71.9521,71.9901,71.9369,71.9825,49400.0
2014-11-06 11:25:00,94.73,94.73,94.66,94.68,17200.0,71.9825,71.9825,71.9293,71.9445,17200.0
2014-11-06 11:30:00,94.66,94.68,94.62,94.68,14200.0,71.9293,71.9445,71.8989,71.9445,14200.0
2014-11-06 11:35:00,94.67,94.68,94.62,94.63,18100.0,71.9369,71.9445,71.8989,71.9065,18100.0
2014-11-06 11:40:00,94.63,94.67,94.62,94.67,20200.0,71.9065,71.9369,71.8989,71.9369,20200.0
2014-11-06 11:45:00,94.69,94.7,94.58,94.59,57500.0,71.9521,71.9597,71.8685,71.8761,57500.0
2014-11-06 11:50:00,94.58,94.64,94.54,94.56,44100.0,71.8685,71.9141,71.8381,71.8533,44100.0
2014-11-06 11:55:00,94.56,94.56,94.54,94.54,24200.0,71.8533,71.8533,71.8381,71.8381,24200.0
2014-11-06 12:00:00,94.54,94.55,94.5,94.51,40200.0,71.8381,71.8457,71.8077,71.8153,40200.0
2014-11-06 12:05:00,94.51,94.56,94.48,94.51,19500.0,71.8153,71.8533,71.7925,71.8153,19500.0
2014-11-06 12:10:00,94.51,94.53,94.48,94.52,29100.0,71.8153,71.8305,71.7925,71.8229,29100.0
2014-11-06 12:15:00,94.53,94.58,94.52,94.57,26200.0,71.8305,71.8685,71.8229,71.8609,26200.0
2014-11-06 12:20:00,94.56,94.56,94.5,94.52,18800.0,71.8533,71.8533,71.8077,71.8229,18800.0
2014-11-06 12:25:00,94.52,94.52,94.42,94.43,20700.0,71.8229,71.8229,71.7469,71.7545,20700.0
2014-11-06 12:30:00,94.42,94.5,94.42,94.49,14900.0,71.7469,71.8077,71.7469,71.8001,14900.0
2014-11-06 12:35:00,94.5,94.5,94.43,94.44,20100.0,71.8077,71.8077,71.7545,71.7621,20100.0
2014-11-06 12:40:00,94.43,94.51,94.42,94.51,16400.0,71.7545,71.8153,71.7469,71.8153,16400.0
2014-11-06 12:45:00,94.51,94.51,94.46,94.46,25500.0,71.8153,71.8153,71.7773,71.7773,25500.0
2014-11-06 12:50:00,94.46,94.48,94.43,94.45,18800.0,71.7773,71.7925,71.7545,71.7697,18800.0
2014-11-06 12:55:00,94.47,94.5,94.43,94.43,37100.0,71.7849,71.8077,71.7545,71.7545,37100.0
2014-11-06 13:00:00,94.43,94.51,94.43,94.49,21300.0,71.7545,71.8153,71.7545,71.8001,21300.0
2014-11-06 13:05:00,94.48,94.52,94.47,94.51,14400.0,71.7925,71.8229,71.7849,71.8153,14400.0
2014-11-06 13:10:00,94.52,94.54,94.48,94.53,32600.0,71.8229,71.8381,71.7925,71.8305,32600.0
2014-11-06 13:15:00,94.53,94.56,94.51,94.52,12000.0,71.8305,71.8533,71.8153,71.8229,12000.0
2014-11-06 13:20:00,94.52,94.55,94.52,94.53,12800.0,71.8229,71.8457,71.8229,71.8305,12800.0
2014-11-06 13:25:00,94.53,94.55,94.52,94.52,15800.0,71.8305,71.8457,71.8229,71.8229,15800.0
2014-11-06 13:30:00,94.52,94.53,94.48,94.48,16400.0,71.8229,71.8305,71.7925,71.7925,16400.0
2014-11-06 13:35:00,94.49,94.49,94.45,94.47,9300.0,71.8001,71.8001,71.7697,71.7849,9300.0
2014-11-06 13:40:00,94.46,94.53,94.46,94.53,20600.0,71.7773,71.8305,71.7773,71.8305,20600.0
2014-11-06 13:45:00,94.53,94.54,94.48,94.54,43600.0,71.8305,71.8381,71.7925,71.8381,43600.0
2014-11-06 13:50:00,94.54,94.54,94.52,94.53,20500.0,71.8381,71.8381,71.8229,71.8305,20500.0
2014-11-06 13:55:00,94.53,94.6,94.52,94.6,22700.0,71.8305,71.8837,71.8229,71.8837,22700.0
2014-11-06 14:00:00,94.61,94.62,94.58,94.61,11000.0,71.8913,71.8989,71.8685,71.8913,11000.0
2014-11-06 14:05:00,94.62,94.69,94.61,94.69,16800.0,71.8989,71.9521,71.8913,71.9521,16800.0
2014-11-06 14:10:00,94.68,94.7,94.65,94.68,23600.0,71.9445,71.9597,71.9217,71.9445,23600.0
2014-11-06 14:15:00,94.68,94.68,94.6,94.62,16200.0,71.9445,71.9445,71.8837,71.8989,16200.0
2014-11-06 14:20:00,94.62,94.64,94.61,94.63,11800.0,71.8989,71.9141,71.8913,71.9065,11800.0
2014-11-06 14:25:00,94.62,94.64,94.59,94.6,19600.0,71.8989,71.9141,71.8761,71.8837,19600.0
2014-11-06 14:30:00,94.6,94.62,94.56,94.57,18700.0,71.8837,71.8989,71.8533,71.8609,18700.0
2014-11-06 14:35:00,94.57,94.59,94.55,94.58,16200.0,71.8609,71.8761,71.8457,71.8685,16200.0
2014-11-06 14:40:00,94.58,94.61,94.58,94.6,25100.0,71.8685,71.8913,71.8685,71.8837,25100.0
2014-11-06 14:45:00,94.6,94.7,94.6,94.68,25600.0,71.8837,71.9597,71.8837,71.9445,25600.0
2014-11-06 14:50:00,94.68,94.7,94.64,94.7,31700.0,71.9445,71.9597,71.9141,71.9597,31700.0
2014-11-06 14:55:00,94.69,94.73,94.69,94.73,17200.0,71.9521,71.9825,71.9521,71.9825,17200.0
2014-11-06 15:00:00,94.73,94.74,94.67,94.7,25800.0,71.9825,71.9901,71.9369,71.9597,25800.0
2014-11-06 15:05:00,94.7,94.7,94.61,94.63,21800.0,71.9597,71.9597,71.8913,71.9065,21800.0
2014-11-06 15:10:00,94.62,94.68,94.61,94.65,50400.0,71.8989,71.9445,71.8913,71.9217,50400.0
2014-11-06 15:15:00,94.64,94.66,94.61,94.63,24200.0,71.9141,71.9293,71.8913,71.9065,24200.0
2014-11-06 15:20:00,94.64,94.66,94.62,94.63,32300.0,71.9141,71.9293,71.8989,71.9065,32300.0
2014-11-06 15:25:00,94.64,94.65,94.59,94.6,38300.0,71.9141,71.9217,71.8761,71.8837,38300.0
2014-11-06 15:30:00,94.6,94.66,94.59,94.61,57700.0,71.8837,71.9293,71.8761,71.8913,57700.0
2014-11-06 15:35:00,94.61,94.66,94.6,94.63,41100.0,71.8913,71.9293,71.8837,71.9065,41100.0
2014-11-06 15:40:00,94.63,94.69,94.62,94.68,67700.0,71.9065,71.9521,71.8989,71.9445,67700.0
2014-11-06 15:45:00,94.69,94.72,94.69,94.7,91000.0,71.9521,71.9749,71.9521,71.9597,91000.0
2014-11-06 15:50:00,94.72,94.72,94.68,94.68,114400.0,71.9749,71.9749,71.9445,71.9445,114400.0
2014-11-06 15:55:00,94.68,94.68,94.63,94.65,166800.0,71.9445,71.9445,71.9065,71.9217,166800.0
2014-11-07 09:30:00,94.4,94.55,94.3,94.32,119000.0,71.7317,71.8457,71.6558,71.671,119000.0
2014-11-07 09:35:00,94.3,94.38,94.28,94.3,62600.0,71.6558,71.7165,71.6406,71.6558,62600.0
2014-11-07 09:40:00,94.3,94.3,94.08,94.14,58200.0,71.6558,71.6558,71.4886,71.5342,58200.0
2014-11-07 09:45:00,94.16,94.22,94.06,94.17,43800.0,71.5494,71.595,71.4734,71.557,43800.0
2014-11-07 09:50:00,94.17,94.2,94.11,94.12,42100.0,71.557,71.5798,71.5114,71.519,42100.0
2014-11-07 09:55:00,94.12,94.5,94.12,94.48,31800.0,71.519,71.8077,71.519,71.7925,31800.0
2014-11-07 10:00:00,94.48,94.65,94.46,94.62,39400.0,71.7925,71.9217,71.7773,71.8989,39400.0
2014-11-07 10:05:00,94.62,94.68,94.62,94.65,23200.0,71.8989,71.9445,71.8989,71.9217,23200.0
2014-11-07 10:10:00,94.66,94.67,94.54,94.57,23600.0,71.9293,71.9369,71.8381,71.8609,23600.0
2014-11-07 10:15:00,94.57,94.58,94.5,94.56,31400.0,71.8609,71.8685,71.8077,71.8533,31400.0
2014-11-07 10:20:00,94.56,94.61,94.53,94.6,19400.0,71.8533,71.8913,71.8305,71.8837,19400.0
2014-11-07 10:25:00,94.6,94.64,94.55,94.63,29800.0,71.8837,71.9141,71.8457,71.9065,29800.0
2014-11-07 10:30:00,94.62,94.73,94.61,94.69,34200.0,71.8989,71.9825,71.8913,71.9521,34200.0
2014-11-07 10:35:00,94.69,94.69,94.61,94.64,25100.0,71.9521,71.9521,71.8913,71.9141,25100.0
2014-11-07 10:40:00,94.64,94.64,94.56,94.6,17900.0,71.9141,71.9141,71.8533,71.8837,17900.0
2014-11-07 10:45:00,94.61,94.7,94.61,94.65,21300.0,71.8913,71.9597,71.8913,71.9217,21300.0
2014-11-07 10:50:00,94.65,94.77,94.64,94.76,23200.0,71.9217,72.0129,71.9141,72.0053,23200.0
2014-11-07 10:55:00,94.76,94.85,94.76,94.79,35100.0,72.0053,72.0737,72.0053,72.0281,35100.0
2014-11-07 11:00:00,94.79,94.83,94.74,94.79,29400.0,72.0281,72.0585,71.9901,72.0281,29400.0
2014-11-07 11:05:00,94.79,94.84,94.77,94.77,30100.0,72.0281,72.0661,72.0129,72.0129,30100.0
2014-11-07 11:10:00,94.78,94.85,94.72,94.83,23000.0,72.0205,72.0737,71.9749,72.0585,23000.0
2014-11-07 11:15:00,94.83,94.85,94.81,94.83,24900.0,72.0585,72.0737,72.0433,72.0585,24900.0
2014-11-07 11:20:00,94.84,94.85,94.81,94.82,21700.0,72.0661,72.0737,72.0433,72.0509,21700.0
2014-11-07 11:25:00,94.83,94.83,94.79,94.81,28800.0,72.0585,72.0585,72.0281,72.0433,28800.0
2014-11-07 11:30:00,94.82,94.83,94.79,94.81,80600.0,72.0509,72.0585,72.0281,72.0433,80600.0
2014-11-07 11:35:00,94.81,94.81,94.78,94.79,17700.0,72.0433,72.0433,72.0205,72.0281,17700.0
2014-11-07 11:40:00,94.78,94.79,94.75,94.76,18200.0,72.0205,72.0281,71.9977,72.0053,18200.0
2014-11-07 11:45:00,94.75,94.75,94.69,94.69,76100.0,71.9977,71.9977,71.9521,71.9521,76100.0
2014-11-07 11:50:00,94.69,94.71,94.67,94.68,26400.0,71.9521,71.9673,71.9369,71.9445,26400.0
2014-11-07 11:55:00,94.68,94.73,94.68,94.69,22900.0,71.9445,71.9825,71.9445,71.9521,22900.0
2014-11-07 12:00:00,94.69,94.74,94.69,94.73,12600.0,71.9521,71.9901,71.9521,71.9825,12600.0
2014-11-07 12:05:00,94.72,94.76,94.72,94.74,27400.0,71.9749,72.0053,71.9749,71.9901,27400.0
2014-11-07 12:10:00,94.74,94.78,94.73,94.76,31000.0,71.9901,72.0205,71.9825,72.0053,31000.0
2014-11-07 12:15:00,94.76,94.79,94.74,94.78,24600.0,72.0053,72.0281,71.9901,72.0205,24600.0
2014-11-07 12:20:00,94.77,94.8,94.77,94.79,18400.0,72.0129,72.0357,72.0129,72.0281,18400.0
2014-11-07 12:25:00,94.79,94.87,94.77,94.87,71700.0,72.0281,72.0889,72.0129,72.0889,71700.0
2014-11-07 12:30:00,94.87,94.87,94.78,94.78,12100.0,72.0889,72.0889,72.0205,72.0205,12100.0
2014-11-07 12:35:00,94.77,94.8,94.76,94.77,15500.0,72.0129,72.0357,72.0053,72.0129,15500.0
2014-11-07 12:40:00,94.77,94.79,94.75,94.76,23400.0,72.0129,72.0281,71.9977,72.0053,23400.0
2014-11-07 12:45:00,94.77,94.77,94.71,94.74,15400.0,72.0129,72.0129,71.9673,71.9901,15400.0
2014-11-07 12:50:00,94.74,94.76,94.73,94.75,18700.0,71.9901,72.0053,71.9825,71.9977,18700.0
2014-11-07 12:55:00,94.75,94.79,94.74,94.77,15500.0,71.9977,72.0281,71.9901,72.0129,15500.0
2014-11-07 13:00:00,94.76,94.78,94.74,94.74,19700.0,72.0053,72.0205,71.9901,71.9901,19700.0
2014-11-07 13:05:00,94.74,94.78,94.74,94.76,22800.0,71.9901,72.0205,71.9901,72.0053,22800.0
2014-11-07 13:10:00,94.76,94.87,94.75,94.87,23000.0,72.0053,72.0889,71.9977,72.0889,23000.0
2014-11-07 13:15:00,94.87,94.94,94.86,94.93,49400.0,72.0889,72.1421,72.0813,72.1345,49400.0
2014-11-07 13:20:00,94.93,94.96,94.91,94.94,68800.0,72.1345,72.1573,72.1193,72.1421,68800.0
2014-11-07 13:25:00,94.95,94.96,94.9,94.9,29400.0,72.1497,72.1573,72.1117,72.1117,29400.0
2014-11-07 13:30:00,94.9,94.95,94.9,94.94,33300.0,72.1117,72.1497,72.1117,72.1421,33300.0
2014-11-07 13:35:00,94.93,94.94,94.9,94.91,25300.0,72.1345,72.1421,72.1117,72.1193,25300.0
2014-11-07 13:40:00,94.91,94.96,94.91,94.95,15800.0,72.1193,72.1573,72.1193,72.1497,15800.0
2014-11-07 13:45:00,94.95,94.95,94.89,94.9,35100.0,72.1497,72.1497,72.1041,72.1117,35100.0
2014-11-07 13:50:00,94.9,94.94,94.9,94.92,45000.0,72.1117,72.1421,72.1117,72.1269,45000.0
2014-11-07 13:55:00,94.93,94.93,94.87,94.9,97300.0,72.1345,72.1345,72.0889,72.1117,97300.0
2014-11-07 14:00:00,94.9,94.9,94.87,94.88,28200.0,72.1117,72.1117,72.0889,72.0965,28200.0
2014-11-07 14:05:00,94.88,94.89,94.87,94.88,28400.0,72.0965,72.1041,72.0889,72.0965,28400.0
2014-11-07 14:10:00,94.88,94.88,94.85,94.86,46200.0,72.0965,72.0965,72.0737,72.0813,46200.0
2014-11-07 14:15:00,94.86,94.86,94.81,94.84,52100.0,72.0813,72.0813,72.0433,72.0661,52100.0
2014-11-07 14:20:00,94.83,94.84,94.82,94.83,30300.0,72.0585,72.0661,72.0509,72.0585,30300.0
2014-11-07 14:25:00,94.83,94.86,94.82,94.84,41600.0,72.0585,72.0813,72.0509,72.0661,41600.0
2014-11-07 14:30:00,94.83,94.89,94.83,94.88,25100.0,72.0585,72.1041,72.0585,72.0965,25100.0
2014-11-07 14:35:00,94.87,94.9,94.87,94.89,28600.0,72.0889,72.1117,72.0889,72.1041,28600.0
2014-11-07 14:40:00,94.89,94.92,94.89,94.89,35100.0,72.1041,72.1269,72.1041,72.1041,35100.0
2014-11-07 14:45:00,94.89,94.89,94.86,94.88,38900.0,72.1041,72.1041,72.0813,72.0965,38900.0
2014-11-07 14:50:00,94.88,94.88,94.78,94.78,64000.0,72.0965,72.0965,72.0205,72.0205,64000.0
2014-11-07 14:55:00,94.78,94.79,94.76,94.78,32300.0,72.0205,72.0281,72.0053,72.0205,32300.0
2014-11-07 15:00:00,94.79,94.82,94.78,94.82,72700.0,72.0281,72.0509,72.0205,72.0509,72700.0
2014-11-07 15:05:00,94.82,94.88,94.8,94.87,44600.0,72.0509,72.0965,72.0357,72.0889,44600.0
2014-11-07 15:10:00,94.87,94.95,94.86,94.93,94700.0,72.0889,72.1497,72.0813,72.1345,94700.0
2014-11-07 15:15:00,94.94,94.98,94.93,94.94,70600.0,72.1421,72.1725,72.1345,72.1421,70600.0
2014-11-07 15:20:00,94.95,94.95,94.93,94.94,34800.0,72.1497,72.1497,72.1345,72.1421,34800.0
2014-11-07 15:25:00,94.94,94.95,94.91,94.91,44200.0,72.1421,72.1497,72.1193,72.1193,44200.0
2014-11-07 15:30:00,94.91,95.07,94.88,95.07,161100.0,72.1193,72.2409,72.0965,72.2409,161100.0
2014-11-07 15:35:00,95.07,95.07,95.02,95.02,67700.0,72.2409,72.2409,72.2029,72.2029,67700.0
2014-11-07 15:40:00,95.03,95.04,94.94,95.03,134700.0,72.2105,72.2181,72.1421,72.2105,134700.0
2014-11-07 15:45:00,95.04,95.08,94.99,94.99,120400.0,72.2181,72.2485,72.1801,72.1801,120400.0
2014-11-07 15:50:00,95.0,95.01,94.89,94.92,201100.0,72.1877,72.1953,72.1041,72.1269,201100.0
2014-11-07 15:55:00,94.91,95.08,94.91,95.08,206900.0,72.1193,72.2485,72.1193,72.2485,206900.0
2014-11-10 09:30:00,95.56,95.69,95.41,95.49,319100.0,72.6132,72.712,72.4992,72.56,319100.0
2014-11-10 09:35:00,95.49,95.53,95.27,95.28,104700.0,72.56,72.5904,72.3928,72.4004,104700.0
2014-11-10 09:40:00,95.25,95.56,95.25,95.38,106600.0,72.3776,72.6132,72.3776,72.4764,106600.0
2014-11-10 09:45:00,95.38,95.38,95.0,95.12,142600.0,72.4764,72.4764,72.1877,72.2789,142600.0
2014-11-10 09:50:00,95.13,95.23,95.07,95.14,53200.0,72.2865,72.3624,72.2409,72.2941,53200.0
2014-11-10 09:55:00,95.14,95.24,95.13,95.22,38600.0,72.2941,72.37,72.2865,72.3548,38600.0
2014-11-10 10:00:00,95.22,95.38,95.22,95.33,56600.0,72.3548,72.4764,72.3548,72.4384,56600.0
2014-11-10 10:05:00,95.34,95.46,95.31,95.31,61700.0,72.446,72.5372,72.4232,72.4232,61700.0
2014-11-10 10:10:00,95.32,95.32,95.03,95.07,61200.0,72.4308,72.4308,72.2105,72.2409,61200.0
2014-11-10 10:15:00,95.08,95.12,95.01,95.04,61900.0,72.2485,72.2789,72.1953,72.2181,61900.0
2014-11-10 10:20:00,95.04,95.04,94.98,95.02,71700.0,72.2181,72.2181,72.1725,72.2029,71700.0
2014-11-10 10:25:00,95.02,95.09,94.99,95.02,39100.0,72.2029,72.2561,72.1801,72.2029,39100.0
2014-11-10 10:30:00,95.02,95.08,95.0,95.07,35400.0,72.2029,72.2485,72.1877,72.2409,35400.0
2014-11-10 10:35:00,95.08,95.12,95.03,95.06,50600.0,72.2485,72.2789,72.2105,72.2333,50600.0
2014-11-10 10:40:00,95.06,95.09,95.04,95.09,30800.0,72.2333,72.2561,72.2181,72.2561,30800.0
2014-11-10 10:45:00,95.09,95.12,95.06,95.1,37400.0,72.2561,72.2789,72.2333,72.2637,37400.0
2014-11-10 10:50:00,95.11,95.25,95.11,95.23,44400.0,72.2713,72.3776,72.2713,72.3624,44400.0
2014-11-10 10:55:00,95.23,95.33,95.23,95.25,35200.0,72.3624,72.4384,72.3624,72.3776,35200.0
2014-11-10 11:00:00,95.26,95.27,95.2,95.2,54800.0,72.3852,72.3928,72.3396,72.3396,54800.0
2014-11-10 11:05:00,95.2,95.21,95.1,95.1,42700.0,72.3396,72.3472,72.2637,72.2637,42700.0
2014-11-10 11:10:00,95.1,95.12,95.06,95.11,74900.0,72.2637,72.2789,72.2333,72.2713,74900.0
2014-11-10 11:15:00,95.1,95.13,95.06,95.09,71200.0,72.2637,72.2865,72.2333,72.2561,71200.0
2014-11-10 11:20:00,95.09,95.29,95.09,95.27,58700.0,72.2561,72.408,72.2561,72.3928,58700.0
2014-11-10 11:25:00,95.28,95.36,95.24,95.35,45200.0,72.4004,72.4612,72.37,72.4536,45200.0
2014-11-10 11:30:00,95.36,95.4,95.31,95.33,37000.0,72.4612,72.4916,72.4232,72.4384,37000.0
2014-11-10 11:35:00,95.33,95.45,95.32,95.45,39800.0,72.4384,72.5296,72.4308,72.5296,39800.0
2014-11-10 11:40:00,95.45,95.45,95.39,95.39,18400.0,72.5296,72.5296,72.484,72.484,18400.0
2014-11-10 11:45:00,95.39,95.43,95.37,95.41,23100.0,72.484,72.5144,72.4688,72.4992,23100.0
2014-11-10 11:50:00,95.42,95.42,95.38,95.39,21700.0,72.5068,72.5068,72.4764,72.484,21700.0
2014-11-10 11:55:00,95.39,95.39,95.28,95.31,60800.0,72.484,72.484,72.4004,72.4232,60800.0
2014-11-10 12:00:00,95.33,95.39,95.3,95.39,26200.0,72.4384,72.484,72.4156,72.484,26200.0
2014-11-10 12:05:00,95.38,95.38,95.29,95.3,75900.0,72.4764,72.4764,72.408,72.4156,75900.0
2014-11-10 12:10:00,95.29,95.3,95.2,95.21,18000.0,72.408,72.4156,72.3396,72.3472,18000.0
2014-11-10 12:15:00,95.21,95.21,95.15,95.19,18000.0,72.3472,72.3472,72.3016,72.332,18000.0
2014-11-10 12:20:00,95.19,95.28,95.19,95.28,15600.0,72.332,72.4004,72.332,72.4004,15600.0
2014-11-10 12:25:00,95.27,95.29,95.22,95.26,43300.0,72.3928,72.408,72.3548,72.3852,43300.0
2014-11-10 12:30:00,95.27,95.27,95.15,95.17,17300.0,72.3928,72.3928,72.3016,72.3168,17300.0
2014-11-10 12:35:00,95.17,95.18,95.15,95.16,16800.0,72.3168,72.3244,72.3016,72.3092,16800.0
2014-11-10 12:40:00,95.17,95.19,95.15,95.17,33100.0,72.3168,72.332,72.3016,72.3168,33100.0
2014-11-10 12:45:00,95.19,95.25,95.14,95.18,65600.0,72.332,72.3776,72.2941,72.3244,65600.0
2014-11-10 12:50:00,95.16,95.22,95.09,95.1,25400.0,72.3092,72.3548,72.2561,72.2637,25400.0
2014-11-10 12:55:00,95.1,95.11,95.03,95.04,34800.0,72.2637,72.2713,72.2105,72.2181,34800.0
2014-11-10 13:00:00,95.04,95.07,95.03,95.04,12600.0,72.2181,72.2409,72.2105,72.2181,12600.0
2014-11-10 13:05:00,95.04,95.13,95.04,95.1,13800.0,72.2181,72.2865,72.2181,72.2637,13800.0
2014-11-10 13:10:00,95.11,95.2,95.11,95.16,18400.0,72.2713,72.3396,72.2713,72.3092,18400.0
2014-11-10 13:15:00,95.16,95.18,95.12,95.16,24200.0,72.3092,72.3244,72.2789,72.3092,24200.0
2014-11-10 13:20:00,95.16,95.19,95.16,95.19,16100.0,72.3092,72.332,72.3092,72.332,16100.0
2014-11-10 13:25:00,95.18,95.2,95.1,95.12,26000.0,72.3244,72.3396,72.2637,72.2789,26000.0
2014-11-10 13:30:00,95.12,95.14,95.09,95.14,37800.0,72.2789,72.2941,72.2561,72.2941,37800.0
2014-11-10 13:35:00,95.13,95.22,95.13,95.14,41600.0,72.2865,72.3548,72.2865,72.2941,41600.0
2014-11-10 13:40:00,95.16,95.16,95.1,95.1,36800.0,72.3092,72.3092,72.2637,72.2637,36800.0
2014-11-10 13:45:00,95.1,95.15,95.1,95.11,16700.0,72.2637,72.3016,72.2637,72.2713,16700.0
2014-11-10 13:50:00,95.11,95.14,95.06,95.08,48400.0,72.2713,72.2941,72.2333,72.2485,48400.0
2014-11-10 13:55:00,95.08,95.11,95.05,95.1,39600.0,72.2485,72.2713,72.2257,72.2637,39600.0
2014-11-10 14:00:00,95.11,95.12,95.08,95.11,33600.0,72.2713,72.2789,72.2485,72.2713,33600.0
2014-11-10 14:05:00,95.11,95.13,95.07,95.12,46500.0,72.2713,72.2865,72.2409,72.2789,46500.0
2014-11-10 14:10:00,95.12,95.13,95.06,95.06,57300.0,72.2789,72.2865,72.2333,72.2333,57300.0
2014-11-10 14:15:00,95.06,95.07,95.0,95.03,66000.0,72.2333,72.2409,72.1877,72.2105,66000.0
2014-11-10 14:20:00,95.03,95.13,94.99,95.1,92700.0,72.2105,72.2865,72.1801,72.2637,92700.0
2014-11-10 14:25:00,95.1,95.16,95.09,95.15,28700.0,72.2637,72.3092,72.2561,72.3016,28700.0
2014-11-10 14:30:00,95.15,95.15,95.08,95.1,38800.0,72.3016,72.3016,72.2485,72.2637,38800.0
2014-11-10 14:35:00,95.1,95.11,95.06,95.07,27500.0,72.2637,72.2713,72.2333,72.2409,27500.0
2014-11-10 14:40:00,95.06,95.08,95.0,95.07,69100.0,72.2333,72.2485,72.1877,72.2409,69100.0
2014-11-10 14:45:00,95.08,95.17,95.08,95.13,73100.0,72.2485,72.3168,72.2485,72.2865,73100.0
2014-11-10 14:50:00,95.13,95.26,95.13,95.23,49600.0,72.2865,72.3852,72.2865,72.3624,49600.0
2014-11-10 14:55:00,95.23,95.29,95.17,95.29,60400.0,72.3624,72.408,72.3168,72.408,60400.0
2014-11-10 15:00:00,95.29,95.32,95.25,95.25,32000.0,72.408,72.4308,72.3776,72.3776,32000.0
2014-11-10 15:05:00,95.24,95.29,95.22,95.22,26000.0,72.37,72.408,72.3548,72.3548,26000.0
2014-11-10 15:10:00,95.22,95.25,95.18,95.24,23700.0,72.3548,72.3776,72.3244,72.37,23700.0
2014-11-10 15:15:00,95.24,95.25,95.18,95.19,45500.0,72.37,72.3776,72.3244,72.332,45500.0
2014-11-10 15:20:00,95.19,95.25,95.19,95.24,31800.0,72.332,72.3776,72.332,72.37,31800.0
2014-11-10 15:25:00,95.25,95.27,95.23,95.23,68900.0,72.3776,72.3928,72.3624,72.3624,68900.0
2014-11-10 15:30:00,95.23,95.23,95.19,95.19,52300.0,72.3624,72.3624,72.332,72.332,52300.0
2014-11-10 15:35:00,95.19,95.2,95.15,95.16,61300.0,72.332,72.3396,72.3016,72.3092,61300.0
2014-11-10 15:40:00,95.17,95.17,95.12,95.12,55300.0,72.3168,72.3168,72.2789,72.2789,55300.0
2014-11-10 15:45:00,95.12,95.13,95.06,95.06,104800.0,72.2789,72.2865,72.2333,72.2333,104800.0
2014-11-10 15:50:00,95.06,95.08,95.01,95.02,146300.0,72.2333,72.2485,72.1953,72.2029,146300.0
2014-11-10 15:55:00,95.01,95.12,95.01,95.12,158100.0,72.1953,72.2789,72.1953,72.2789,158100.0
2014-11-11 09:30:00,95.22,95.22,94.94,94.98,121000.0,72.3548,72.3548,72.1421,72.1725,121000.0
2014-11-11 09:35:00,94.96,95.2,94.93,95.09,93700.0,72.1573,72.3396,72.1345,72.2561,93700.0
2014-11-11 09:40:00,95.06,95.09,94.97,95.04,72400.0,72.2333,72.2561,72.1649,72.2181,72400.0
2014-11-11 09:45:00,95.05,95.09,95.01,95.06,25400.0,72.2257,72.2561,72.1953,72.2333,25400.0
2014-11-11 09:50:00,95.05,95.18,94.99,95.16,40500.0,72.2257,72.3244,72.1801,72.3092,40500.0
2014-11-11 09:55:00,95.17,95.2,95.05,95.11,44500.0,72.3168,72.3396,72.2257,72.2713,44500.0
2014-11-11 10:00:00,95.08,95.19,95.08,95.18,29400.0,72.2485,72.332,72.2485,72.3244,29400.0
2014-11-11 10:05:00,95.19,95.19,95.05,95.06,38600.0,72.332,72.332,72.2257,72.2333,38600.0
2014-11-11 10:10:00,95.07,95.09,95.01,95.03,42300.0,72.2409,72.2561,72.1953,72.2105,42300.0
2014-11-11 10:15:00,95.03,95.16,95.0,95.15,27800.0,72.2105,72.3092,72.1877,72.3016,27800.0
2014-11-11 10:20:00,95.16,95.27,95.15,95.26,34600.0,72.3092,72.3928,72.3016,72.3852,34600.0
2014-11-11 10:25:00,95.27,95.28,95.24,95.27,29800.0,72.3928,72.4004,72.37,72.3928,29800.0
2014-11-11 10:30:00,95.27,95.29,95.24,95.26,50300.0,72.3928,72.408,72.37,72.3852,50300.0
2014-11-11 10:35:00,95.26,95.34,95.26,95.29,33300.0,72.3852,72.446,72.3852,72.408,33300.0
2014-11-11 10:40:00,95.29,95.31,95.25,95.27,36900.0,72.408,72.4232,72.3776,72.3928,36900.0
2014-11-11 10:45:00,95.27,95.3,95.25,95.25,52000.0,72.3928,72.4156,72.3776,72.3776,52000.0
2014-11-11 10:50:00,95.25,95.27,95.24,95.25,23400.0,72.3776,72.3928,72.37,72.3776,23400.0
2014-11-11 10:55:00,95.25,95.27,95.23,95.23,41500.0,72.3776,72.3928,72.3624,72.3624,41500.0
2014-11-11 11:00:00,95.23,95.23,95.16,95.17,25700.0,72.3624,72.3624,72.3092,72.3168,25700.0
2014-11-11 11:05:00,95.18,95.19,95.16,95.17,37700.0,72.3244,72.332,72.3092,72.3168,37700.0
2014-11-11 11:10:00,95.17,95.2,95.17,95.19,26000.0,72.3168,72.3396,72.3168,72.332,26000.0
2014-11-11 11:15:00,95.2,95.3,95.19,95.27,49000.0,72.3396,72.4156,72.332,72.3928,49000.0
2014-11-11 11:20:00,95.28,95.31,95.25,95.26,35100.0,72.4004,72.4232,72.3776,72.3852,35100.0
2014-11-11 11:25:00,95.27,95.27,95.22,95.26,72900.0,72.3928,72.3928,72.3548,72.3852,72900.0
2014-11-11 11:30:00,95.26,95.36,95.25,95.34,26300.0,72.3852,72.4612,72.3776,72.446,26300.0
2014-11-11 11:35:00,95.35,95.38,95.31,95.33,36200.0,72.4536,72.4764,72.4232,72.4384,36200.0
2014-11-11 11:40:00,95.32,95.38,95.3,95.3,37600.0,72.4308,72.4764,72.4156,72.4156,37600.0
2014-11-11 11:45:00,95.3,95.32,95.28,95.32,22300.0,72.4156,72.4308,72.4004,72.4308,22300.0
2014-11-11 11:50:00,95.31,95.39,95.31,95.32,37500.0,72.4232,72.484,72.4232,72.4308,37500.0
2014-11-11 11:55:00,95.33,95.35,95.28,95.35,22200.0,72.4384,72.4536,72.4004,72.4536,22200.0
2014-11-11 12:00:00,95.35,95.42,95.35,95.41,27300.0,72.4536,72.5068,72.4536,72.4992,27300.0
2014-11-11 12:05:00,95.4,95.4,95.31,95.31,18000.0,72.4916,72.4916,72.4232,72.4232,18000.0
2014-11-11 12:10:00,95.31,95.35,95.29,95.29,42700.0,72.4232,72.4536,72.408,72.408,42700.0
2014-11-11 12:15:00,95.29,95.33,95.29,95.33,15100.0,72.408,72.4384,72.408,72.4384,15100.0
2014-11-11 12:20:00,95.32,95.33,95.25,95.25,27400.0,72.4308,72.4384,72.3776,72.3776,27400.0
2014-11-11 12:25:00,95.25,95.28,95.21,95.21,37600.0,72.3776,72.4004,72.3472,72.3472,37600.0
2014-11-11 12:30:00,95.2,95.2,95.08,95.08,24700.0,72.3396,72.3396,72.2485,72.2485,24700.0
2014-11-11 12:35:00,95.08,95.1,95.03,95.03,33600.0,72.2485,72.2637,72.2105,72.2105,33600.0
2014-11-11 12:40:00,95.04,95.05,95.01,95.04,86400.0,72.2181,72.2257,72.1953,72.2181,86400.0
2014-11-11 12:45:00,95.04,95.12,95.03,95.12,36800.0,72.2181,72.2789,72.2105,72.2789,36800.0
2014-11-11 12:50:00,95.13,95.2,95.11,95.16,22000.0,72.2865,72.3396,72.2713,72.3092,22000.0
2014-11-11 12:55:00,95.17,95.17,95.1,95.1,9900.0,72.3168,72.3168,72.2637,72.2637,9900.0
2014-11-11 13:00:00,95.11,95.11,95.04,95.04,43700.0,72.2713,72.2713,72.2181,72.2181,43700.0
2014-11-11 13:05:00,95.04,95.06,95.02,95.02,11600.0,72.2181,72.2333,72.2029,72.2029,11600.0
2014-11-11 13:10:00,95.03,95.05,95.02,95.02,11300.0,72.2105,72.2257,72.2029,72.2029,11300.0
2014-11-11 13:15:00,95.03,95.06,95.02,95.06,21600.0,72.2105,72.2333,72.2029,72.2333,21600.0
2014-11-11 13:20:00,95.06,95.09,95.04,95.06,18600.0,72.2333,72.2561,72.2181,72.2333,18600.0
2014-11-11 13:25:00,95.06,95.12,95.06,95.12,14700.0,72.2333,72.2789,72.2333,72.2789,14700.0
2014-11-11 13:30:00,95.12,95.18,95.11,95.18,64100.0,72.2789,72.3244,72.2713,72.3244,64100.0
2014-11-11 13:35:00,95.18,95.19,95.16,95.17,21500.0,72.3244,72.332,72.3092,72.3168,21500.0
2014-11-11 13:40:00,95.18,95.22,95.17,95.22,21100.0,72.3244,72.3548,72.3168,72.3548,21100.0
2014-11-11 13:45:00,95.22,95.22,95.17,95.2,16200.0,72.3548,72.3548,72.3168,72.3396,16200.0
2014-11-11 13:50:00,95.19,95.21,95.17,95.21,26100.0,72.332,72.3472,72.3168,72.3472,26100.0
2014-11-11 13:55:00,95.21,95.24,95.2,95.23,15800.0,72.3472,72.37,72.3396,72.3624,15800.0
2014-11-11 14:00:00,95.23,95.23,95.18,95.2,27500.0,72.3624,72.3624,72.3244,72.3396,27500.0
2014-11-11 14:05:00,95.21,95.21,95.09,95.1,34400.0,72.3472,72.3472,72.2561,72.2637,34400.0
2014-11-11 14:10:00,95.11,95.18,95.09,95.16,22100.0,72.2713,72.3244,72.2561,72.3092,22100.0
2014-11-11 14:15:00,95.15,95.21,95.14,95.2,13600.0,72.3016,72.3472,72.2941,72.3396,13600.0
2014-11-11 14:20:00,95.2,95.21,95.18,95.18,26900.0,72.3396,72.3472,72.3244,72.3244,26900.0
2014-11-11 14:25:00,95.19,95.2,95.15,95.15,16900.0,72.332,72.3396,72.3016,72.3016,16900.0
2014-11-11 14:30:00,95.16,95.16,95.1,95.11,48100.0,72.3092,72.3092,72.2637,72.2713,48100.0
2014-11-11 14:35:00,95.1,95.11,95.02,95.03,26000.0,72.2637,72.2713,72.2029,72.2105,26000.0
2014-11-11 14:40:00,95.03,95.06,95.03,95.05,20400.0,72.2105,72.2333,72.2105,72.2257,20400.0
2014-11-11 14:45:00,95.06,95.06,95.03,95.03,33500.0,72.2333,72.2333,72.2105,72.2105,33500.0
2014-11-11 14:50:00,95.03,95.04,94.97,94.99,40900.0,72.2105,72.2181,72.1649,72.1801,40900.0
2014-11-11 14:55:00,94.98,95.02,94.94,94.98,37500.0,72.1725,72.2029,72.1421,72.1725,37500.0
2014-11-11 15:00:00,94.99,95.07,94.99,95.07,19000.0,72.1801,72.2409,72.1801,72.2409,19000.0
2014-11-11 15:05:00,95.06,95.09,95.02,95.09,24800.0,72.2333,72.2561,72.2029,72.2561,24800.0
2014-11-11 15:10:00,95.08,95.14,95.06,95.13,71800.0,72.2485,72.2941,72.2333,72.2865,71800.0
2014-11-11 15:15:00,95.12,95.16,95.12,95.16,10300.0,72.2789,72.3092,72.2789,72.3092,10300.0
2014-11-11 15:20:00,95.15,95.18,95.13,95.13,30500.0,72.3016,72.3244,72.2865,72.2865,30500.0
2014-11-11 15:25:00,95.14,95.16,95.11,95.12,36800.0,72.2941,72.3092,72.2713,72.2789,36800.0
2014-11-11 15:30:00,95.12,95.16,95.04,95.06,42600.0,72.2789,72.3092,72.2181,72.2333,42600.0
2014-11-11 15:35:00,95.07,95.1,95.0,95.09,44100.0,72.2409,72.2637,72.1877,72.2561,44100.0
2014-11-11 15:40:00,95.09,95.17,95.09,95.16,33100.0,72.2561,72.3168,72.2561,72.3092,33100.0
2014-11-11 15:45:00,95.17,95.19,95.08,95.08,65000.0,72.3168,72.332,72.2485,72.2485,65000.0
2014-11-11 15:50:00,95.08,95.13,95.08,95.09,61700.0,72.2485,72.2865,72.2485,72.2561,61700.0
2014-11-11 15:55:00,95.1,95.14,95.07,95.14,117600.0,72.2637,72.2941,72.2409,72.2941,117600.0
2014-11-12 09:30:00,94.93,95.01,94.83,94.98,96700.0,72.1345,72.1953,72.0585,72.1725,96700.0
2014-11-12 09:35:00,94.98,95.1,94.97,95.01,22400.0,72.1725,72.2637,72.1649,72.1953,22400.0
2014-11-12 09:40:00,95.03,95.11,94.9,94.99,55700.0,72.2105,72.2713,72.1117,72.1801,55700.0
2014-11-12 09:45:00,94.99,95.29,94.99,95.16,61100.0,72.1801,72.408,72.1801,72.3092,61100.0
2014-11-12 09:50:00,95.17,95.29,95.1,95.23,50500.0,72.3168,72.408,72.2637,72.3624,50500.0
2014-11-12 09:55:00,95.23,95.25,95.08,95.23,55900.0,72.3624,72.3776,72.2485,72.3624,55900.0
2014-11-12 10:00:00,95.23,95.29,95.2,95.27,44200.0,72.3624,72.408,72.3396,72.3928,44200.0
2014-11-12 10:05:00,95.27,95.3,95.21,95.28,44300.0,72.3928,72.4156,72.3472,72.4004,44300.0
2014-11-12 10:10:00,95.28,95.35,95.25,95.25,25800.0,72.4004,72.4536,72.3776,72.3776,25800.0
2014-11-12 10:15:00,95.25,95.37,95.24,95.31,44500.0,72.3776,72.4688,72.37,72.4232,44500.0
2014-11-12 10:20:00,95.31,95.32,95.19,95.28,16200.0,72.4232,72.4308,72.332,72.4004,16200.0
2014-11-12 10:25:00,95.29,95.29,95.2,95.21,19700.0,72.408,72.408,72.3396,72.3472,19700.0
2014-11-12 10:30:00,95.21,95.29,95.19,95.23,32400.0,72.3472,72.408,72.332,72.3624,32400.0
2014-11-12 10:35:00,95.23,95.26,95.2,95.24,11100.0,72.3624,72.3852,72.3396,72.37,11100.0
2014-11-12 10:40:00,95.23,95.29,95.22,95.28,9400.0,72.3624,72.408,72.3548,72.4004,9400.0
2014-11-12 10:45:00,95.28,95.29,95.2,95.23,15400.0,72.4004,72.408,72.3396,72.3624,15400.0
2014-11-12 10:50:00,95.22,95.23,95.11,95.11,14700.0,72.3548,72.3624,72.2713,72.2713,14700.0
2014-11-12 10:55:00,95.11,95.19,95.11,95.17,14000.0,72.2713,72.332,72.2713,72.3168,14000.0
2014-11-12 11:00:00,95.18,95.2,95.11,95.13,33700.0,72.3244,72.3396,72.2713,72.2865,33700.0
2014-11-12 11:05:00,95.13,95.15,95.12,95.14,15400.0,72.2865,72.3016,72.2789,72.2941,15400.0
2014-11-12 11:10:00,95.14,95.15,95.09,95.09,28700.0,72.2941,72.3016,72.2561,72.2561,28700.0
2014-11-12 11:15:00,95.09,95.1,95.03,95.04,14700.0,72.2561,72.2637,72.2105,72.2181,14700.0
2014-11-12 11:20:00,95.03,95.09,95.03,95.09,23900.0,72.2105,72.2561,72.2105,72.2561,23900.0
2014-11-12 11:25:00,95.1,95.13,95.02,95.03,16600.0,72.2637,72.2865,72.2029,72.2105,16600.0
2014-11-12 11:30:00,95.03,95.13,95.03,95.13,23600.0,72.2105,72.2865,72.2105,72.2865,23600.0
2014-11-12 11:35:00,95.13,95.15,95.12,95.15,42000.0,72.2865,72.3016,72.2789,72.3016,42000.0
2014-11-12 11:40:00,95.15,95.15,95.11,95.15,18000.0,72.3016,72.3016,72.2713,72.3016,18000.0
2014-11-12 11:45:00,95.15,95.24,95.15,95.22,16600.0,72.3016,72.37,72.3016,72.3548,16600.0
2014-11-12 11:50:00,95.23,95.31,95.22,95.31,21300.0,72.3624,72.4232,72.3548,72.4232,21300.0
2014-11-12 11:55:00,95.3,95.34,95.3,95.33,14900.0,72.4156,72.446,72.4156,72.4384,14900.0
2014-11-12 12:00:00,95.33,95.38,95.27,95.27,21600.0,72.4384,72.4764,72.3928,72.3928,21600.0
2014-11-12 12:05:00,95.28,95.36,95.27,95.33,18800.0,72.4004,72.4612,72.3928,72.4384,18800.0
2014-11-12 12:10:00,95.31,95.31,95.28,95.29,16100.0,72.4232,72.4232,72.4004,72.408,16100.0
2014-11-12 12:15:00,95.3,95.32,95.29,95.29,12000.0,72.4156,72.4308,72.408,72.408,12000.0
2014-11-12 12:20:00,95.3,95.3,95.22,95.22,12100.0,72.4156,72.4156,72.3548,72.3548,12100.0
2014-11-12 12:25:00,95.22,95.23,95.18,95.19,26500.0,72.3548,72.3624,72.3244,72.332,26500.0
2014-11-12 12:30:00,95.19,95.21,95.13,95.13,8600.0,72.332,72.3472,72.2865,72.2865,8600.0
2014-11-12 12:35:00,95.13,95.14,95.08,95.09,16800.0,72.2865,72.2941,72.2485,72.2561,16800.0
2014-11-12 12:40:00,95.09,95.15,95.09,95.11,11800.0,72.2561,72.3016,72.2561,72.2713,11800.0
2014-11-12 12:45:00,95.11,95.15,95.11,95.14,16700.0,72.2713,72.3016,72.2713,72.2941,16700.0
2014-11-12 12:50:00,95.15,95.22,95.15,95.2,13500.0,72.3016,72.3548,72.3016,72.3396,13500.0
2014-11-12 12:55:00,95.2,95.22,95.17,95.19,16700.0,72.3396,72.3548,72.3168,72.332,16700.0
2014-11-12 13:00:00,95.2,95.22,95.17,95.21,9500.0,72.3396,72.3548,72.3168,72.3472,9500.0
2014-11-12 13:05:00,95.22,95.22,95.2,95.21,12800.0,72.3548,72.3548,72.3396,72.3472,12800.0
2014-11-12 13:10:00,95.23,95.24,95.22,95.24,11700.0,72.3624,72.37,72.3548,72.37,11700.0
2014-11-12 13:15:00,95.24,95.25,95.22,95.23,7700.0,72.37,72.3776,72.3548,72.3624,7700.0
2014-11-12 13:20:00,95.24,95.26,95.21,95.25,16400.0,72.37,72.3852,72.3472,72.3776,16400.0
2014-11-12 13:25:00,95.27,95.33,95.26,95.33,19700.0,72.3928,72.4384,72.3852,72.4384,19700.0
2014-11-12 13:30:00,95.33,95.37,95.32,95.37,14100.0,72.4384,72.4688,72.4308,72.4688,14100.0
2014-11-12 13:35:00,95.37,95.37,95.33,95.33,17400.0,72.4688,72.4688,72.4384,72.4384,17400.0
2014-11-12 13:40:00,95.33,95.36,95.32,95.33,9100.0,72.4384,72.4612,72.4308,72.4384,9100.0
2014-11-12 13:45:00,95.33,95.33,95.28,95.28,14900.0,72.4384,72.4384,72.4004,72.4004,14900.0
2014-11-12 13:50:00,95.3,95.3,95.22,95.22,11000.0,72.4156,72.4156,72.3548,72.3548,11000.0
2014-11-12 13:55:00,95.21,95.21,95.18,95.19,13400.0,72.3472,72.3472,72.3244,72.332,13400.0
2014-11-12 14:00:00,95.18,95.18,95.12,95.14,23300.0,72.3244,72.3244,72.2789,72.2941,23300.0
2014-11-12 14:05:00,95.12,95.21,95.12,95.19,24700.0,72.2789,72.3472,72.2789,72.332,24700.0
2014-11-12 14:10:00,95.19,95.19,95.12,95.12,8500.0,72.332,72.332,72.2789,72.2789,8500.0
2014-11-12 14:15:00,95.13,95.13,95.09,95.1,23800.0,72.2865,72.2865,72.2561,72.2637,23800.0
2014-11-12 14:20:00,95.1,95.17,95.09,95.17,31700.0,72.2637,72.3168,72.2561,72.3168,31700.0
2014-11-12 14:25:00,95.17,95.22,95.17,95.22,15200.0,72.3168,72.3548,72.3168,72.3548,15200.0
2014-11-12 14:30:00,95.22,95.24,95.19,95.2,12300.0,72.3548,72.37,72.332,72.3396,12300.0
2014-11-12 14:35:00,95.19,95.2,95.16,95.18,14400.0,72.332,72.3396,72.3092,72.3244,14400.0
2014-11-12 14:40:00,95.19,95.19,95.15,95.18,11100.0,72.332,72.332,72.3016,72.3244,11100.0
2014-11-12 14:45:00,95.19,95.19,95.14,95.17,10300.0,72.332,72.332,72.2941,72.3168,10300.0
2014-11-12 14:50:00,95.16,95.18,95.14,95.17,11400.0,72.3092,72.3244,72.2941,72.3168,11400.0
2014-11-12 14:55:00,95.18,95.2,95.14,95.14,12000.0,72.3244,72.3396,72.2941,72.2941,12000.0
2014-11-12 15:00:00,95.15,95.19,95.11,95.17,19000.0,72.3016,72.332,72.2713,72.3168,19000.0
2014-11-12 15:05:00,95.18,95.25,95.16,95.21,20600.0,72.3244,72.3776,72.3092,72.3472,20600.0
2014-11-12 15:10:00,95.2,95.24,95.17,95.23,30300.0,72.3396,72.37,72.3168,72.3624,30300.0
2014-11-12 15:15:00,95.22,95.27,95.22,95.26,12200.0,72.3548,72.3928,72.3548,72.3852,12200.0
2014-11-12 15:20:00,95.26,95.28,95.21,95.24,14900.0,72.3852,72.4004,72.3472,72.37,14900.0
2014-11-12 15:25:00,95.24,95.32,95.23,95.31,24500.0,72.37,72.4308,72.3624,72.4232,24500.0
2014-11-12 15:30:00,95.3,95.35,95.3,95.32,22800.0,72.4156,72.4536,72.4156,72.4308,22800.0
2014-11-12 15:35:00,95.32,95.34,95.3,95.32,51200.0,72.4308,72.446,72.4156,72.4308,51200.0
2014-11-12 15:40:00,95.32,95.36,95.29,95.34,35900.0,72.4308,72.4612,72.408,72.446,35900.0
2014-11-12 15:45:00,95.34,95.36,95.26,95.3,90400.0,72.446,72.4612,72.3852,72.4156,90400.0
2014-11-12 15:50:00,95.3,95.33,95.27,95.29,98800.0,72.4156,72.4384,72.3928,72.408,98800.0
2014-11-12 15:55:00,95.3,95.37,95.29,95.31,159600.0,72.4156,72.4688,72.408,72.4232,159600.0
2014-11-13 09:30:00,95.5,95.69,95.33,95.55,157300.0,72.5676,72.712,72.4384,72.6056,157300.0
2014-11-13 09:35:00,95.54,95.78,95.54,95.7,51900.0,72.598,72.7804,72.598,72.7196,51900.0
2014-11-13 09:40:00,95.69,95.74,95.61,95.67,35400.0,72.712,72.75,72.6512,72.6968,35400.0
2014-11-13 09:45:00,95.69,95.71,95.6,95.63,44400.0,72.712,72.7272,72.6436,72.6664,44400.0
2014-11-13 09:50:00,95.61,95.65,95.5,95.52,44900.0,72.6512,72.6816,72.5676,72.5828,44900.0
2014-11-13 09:55:00,95.52,95.8,95.5,95.76,109300.0,72.5828,72.7956,72.5676,72.7652,109300.0
2014-11-13 10:00:00,95.76,95.95,95.74,95.91,98300.0,72.7652,72.9095,72.75,72.8792,98300.0
2014-11-13 10:05:00,95.91,95.95,95.9,95.92,27600.0,72.8792,72.9095,72.8716,72.8867,27600.0
2014-11-13 10:10:00,95.92,96.02,95.89,96.0,144900.0,72.8867,72.9627,72.864,72.9475,144900.0
2014-11-13 10:15:00,96.01,96.22,96.0,96.21,94100.0,72.9551,73.1147,72.9475,73.1071,94100.0
2014-11-13 10:20:00,96.19,96.22,96.05,96.07,101300.0,73.0919,73.1147,72.9855,73.0007,101300.0
2014-11-13 10:25:00,96.07,96.13,96.06,96.09,37400.0,73.0007,73.0463,72.9931,73.0159,37400.0
2014-11-13 10:30:00,96.09,96.09,95.97,95.98,44700.0,73.0159,73.0159,72.9247,72.9323,44700.0
2014-11-13 10:35:00,95.98,95.98,95.88,95.92,28200.0,72.9323,72.9323,72.8564,72.8867,28200.0
2014-11-13 10:40:00,95.93,95.99,95.93,95.95,26400.0,72.8943,72.9399,72.8943,72.9095,26400.0
2014-11-13 10:45:00,95.95,95.95,95.83,95.88,26700.0,72.9095,72.9095,72.8184,72.8564,26700.0
2014-11-13 10:50:00,95.88,95.94,95.87,95.94,40100.0,72.8564,72.9019,72.8488,72.9019,40100.0
2014-11-13 10:55:00,95.94,96.02,95.93,95.98,24400.0,72.9019,72.9627,72.8943,72.9323,24400.0
2014-11-13 11:00:00,95.98,96.01,95.92,95.97,23700.0,72.9323,72.9551,72.8867,72.9247,23700.0
2014-11-13 11:05:00,95.97,95.99,95.73,95.82,50300.0,72.9247,72.9399,72.7424,72.8108,50300.0
2014-11-13 11:10:00,95.84,95.9,95.82,95.86,24400.0,72.826,72.8716,72.8108,72.8412,24400.0
2014-11-13 11:15:00,95.86,95.91,95.76,95.76,92700.0,72.8412,72.8792,72.7652,72.7652,92700.0
2014-11-13 11:20:00,95.77,95.82,95.73,95.8,30400.0,72.7728,72.8108,72.7424,72.7956,30400.0
2014-11-13 11:25:00,95.8,95.81,95.68,95.76,70300.0,72.7956,72.8032,72.7044,72.7652,70300.0
2014-11-13 11:30:00,95.75,95.77,95.63,95.64,62300.0,72.7576,72.7728,72.6664,72.674,62300.0
2014-11-13 11:35:00,95.64,95.66,95.56,95.58,60000.0,72.674,72.6892,72.6132,72.6284,60000.0
2014-11-13 11:40:00,95.57,95.6,95.5,95.5,97100.0,72.6208,72.6436,72.5676,72.5676,97100.0
2014-11-13 11:45:00,95.5,95.61,95.48,95.61,25700.0,72.5676,72.6512,72.5524,72.6512,25700.0
2014-11-13 11:50:00,95.61,95.63,95.53,95.56,30500.0,72.6512,72.6664,72.5904,72.6132,30500.0
2014-11-13 11:55:00,95.56,95.6,95.55,95.6,13100.0,72.6132,72.6436,72.6056,72.6436,13100.0
2014-11-13 12:00:00,95.59,95.59,95.56,95.57,24700.0,72.636,72.636,72.6132,72.6208,24700.0
2014-11-13 12:05:00,95.57,95.62,95.56,95.62,38600.0,72.6208,72.6588,72.6132,72.6588,38600.0
2014-11-13 12:10:00,95.62,95.67,95.61,95.61,12800.0,72.6588,72.6968,72.6512,72.6512,12800.0
2014-11-13 12:15:00,95.62,95.66,95.59,95.66,20300.0,72.6588,72.6892,72.636,72.6892,20300.0
2014-11-13 12:20:00,95.66,95.66,95.61,95.65,30700.0,72.6892,72.6892,72.6512,72.6816,30700.0
2014-11-13 12:25:00,95.65,95.67,95.65,95.66,19600.0,72.6816,72.6968,72.6816,72.6892,19600.0
2014-11-13 12:30:00,95.66,95.66,95.62,95.62,16400.0,72.6892,72.6892,72.6588,72.6588,16400.0
2014-11-13 12:35:00,95.62,95.65,95.61,95.62,18500.0,72.6588,72.6816,72.6512,72.6588,18500.0
2014-11-13 12:40:00,95.61,95.61,95.56,95.59,11200.0,72.6512,72.6512,72.6132,72.636,11200.0
2014-11-13 12:45:00,95.59,95.59,95.5,95.5,40400.0,72.636,72.636,72.5676,72.5676,40400.0
2014-11-13 12:50:00,95.5,95.5,95.4,95.4,25900.0,72.5676,72.5676,72.4916,72.4916,25900.0
2014-11-13 12:55:00,95.4,95.47,95.4,95.45,13100.0,72.4916,72.5448,72.4916,72.5296,13100.0
2014-11-13 13:00:00,95.47,95.49,95.46,95.47,63600.0,72.5448,72.56,72.5372,72.5448,63600.0
2014-11-13 13:05:00,95.46,95.46,95.32,95.4,32600.0,72.5372,72.5372,72.4308,72.4916,32600.0
2014-11-13 13:10:00,95.4,95.4,95.36,95.39,15400.0,72.4916,72.4916,72.4612,72.484,15400.0
2014-11-13 13:15:00,95.38,95.48,95.38,95.45,21800.0,72.4764,72.5524,72.4764,72.5296,21800.0
2014-11-13 13:20:00,95.45,95.45,95.32,95.32,15800.0,72.5296,72.5296,72.4308,72.4308,15800.0
2014-11-13 13:25:00,95.31,95.36,95.27,95.34,23000.0,72.4232,72.4612,72.3928,72.446,23000.0
2014-11-13 13:30:00,95.34,95.35,95.24,95.27,25300.0,72.446,72.4536,72.37,72.3928,25300.0
2014-11-13 13:35:00,95.27,95.33,95.27,95.32,23600.0,72.3928,72.4384,72.3928,72.4308,23600.0
2014-11-13 13:40:00,95.33,95.42,95.32,95.41,19600.0,72.4384,72.5068,72.4308,72.4992,19600.0
2014-11-13 13:45:00,95.41,95.46,95.4,95.45,18200.0,72.4992,72.5372,72.4916,72.5296,18200.0
2014-11-13 13:50:00,95.45,95.47,95.42,95.46,16900.0,72.5296,72.5448,72.5068,72.5372,16900.0
2014-11-13 13:55:00,95.46,95.47,95.42,95.43,8500.0,72.5372,72.5448,72.5068,72.5144,8500.0
2014-11-13 14:00:00,95.42,95.42,95.34,95.36,20700.0,72.5068,72.5068,72.446,72.4612,20700.0
2014-11-13 14:05:00,95.36,95.37,95.3,95.3,43000.0,72.4612,72.4688,72.4156,72.4156,43000.0
2014-11-13 14:10:00,95.3,95.32,95.25,95.26,34300.0,72.4156,72.4308,72.3776,72.3852,34300.0
2014-11-13 14:15:00,95.26,95.27,95.22,95.22,33100.0,72.3852,72.3928,72.3548,72.3548,33100.0
2014-11-13 14:20:00,95.23,95.24,95.19,95.2,36600.0,72.3624,72.37,72.332,72.3396,36600.0
2014-11-13 14:25:00,95.19,95.27,95.18,95.26,36900.0,72.332,72.3928,72.3244,72.3852,36900.0
2014-11-13 14:30:00,95.26,95.37,95.26,95.37,31100.0,72.3852,72.4688,72.3852,72.4688,31100.0
2014-11-13 14:35:00,95.37,95.39,95.3,95.31,17900.0,72.4688,72.484,72.4156,72.4232,17900.0
2014-11-13 14:40:00,95.31,95.39,95.3,95.39,34500.0,72.4232,72.484,72.4156,72.484,34500.0
2014-11-13 14:45:00,95.39,95.48,95.38,95.48,25700.0,72.484,72.5524,72.4764,72.5524,25700.0
2014-11-13 14:50:00,95.48,95.48,95.39,95.41,33300.0,72.5524,72.5524,72.484,72.4992,33300.0
2014-11-13 14:55:00,95.41,95.42,95.33,95.33,19500.0,72.4992,72.5068,72.4384,72.4384,19500.0
2014-11-13 15:00:00,95.33,95.43,95.32,95.42,36000.0,72.4384,72.5144,72.4308,72.5068,36000.0
2014-11-13 15:05:00,95.43,95.52,95.42,95.51,28500.0,72.5144,72.5828,72.5068,72.5752,28500.0
2014-11-13 15:10:00,95.52,95.55,95.51,95.53,23200.0,72.5828,72.6056,72.5752,72.5904,23200.0
2014-11-13 15:15:00,95.53,95.58,95.52,95.57,34200.0,72.5904,72.6284,72.5828,72.6208,34200.0
2014-11-13 15:20:00,95.57,95.6,95.55,95.6,27600.0,72.6208,72.6436,72.6056,72.6436,27600.0
2014-11-13 15:25:00,95.6,95.61,95.47,95.47,43500.0,72.6436,72.6512,72.5448,72.5448,43500.0
2014-11-13 15:30:00,95.46,95.52,95.45,95.51,65100.0,72.5372,72.5828,72.5296,72.5752,65100.0
2014-11-13 15:35:00,95.51,95.54,95.48,95.49,70100.0,72.5752,72.598,72.5524,72.56,70100.0
2014-11-13 15:40:00,95.48,95.5,95.42,95.43,79100.0,72.5524,72.5676,72.5068,72.5144,79100.0
2014-11-13 15:45:00,95.44,95.48,95.42,95.45,87300.0,72.522,72.5524,72.5068,72.5296,87300.0
2014-11-13 15:50:00,95.44,95.48,95.43,95.44,86600.0,72.522,72.5524,72.5144,72.522,86600.0
2014-11-13 15:55:00,95.44,95.48,95.4,95.47,172300.0,72.522,72.5524,72.4916,72.5448,172300.0
2014-11-14 09:30:00,95.38,95.69,95.27,95.66,141700.0,72.4764,72.712,72.3928,72.6892,141700.0
2014-11-14 09:35:00,95.66,96.17,95.58,96.13,348500.0,72.6892,73.0767,72.6284,73.0463,348500.0
2014-11-14 09:40:00,96.13,96.51,96.11,96.37,289900.0,73.0463,73.3351,73.0311,73.2287,289900.0
2014-11-14 09:45:00,96.37,96.68,96.35,96.68,258500.0,73.2287,73.4643,73.2135,73.4643,258500.0
2014-11-14 09:50:00,96.67,96.75,96.49,96.59,283700.0,73.4567,73.5174,73.3199,73.3959,283700.0
2014-11-14 09:55:00,96.6,96.9,96.6,96.85,181900.0,73.4035,73.6314,73.4035,73.5934,181900.0
2014-11-14 10:00:00,96.87,97.02,96.86,96.95,220100.0,73.6086,73.7226,73.601,73.6694,220100.0
2014-11-14 10:05:00,96.96,96.99,96.71,96.79,181100.0,73.677,73.6998,73.487,73.5478,181100.0
2014-11-14 10:10:00,96.8,97.01,96.72,96.97,168100.0,73.5554,73.715,73.4946,73.6846,168100.0
2014-11-14 10:15:00,96.98,97.18,96.96,97.09,151200.0,73.6922,73.8442,73.677,73.7758,151200.0
2014-11-14 10:20:00,97.06,97.1,96.71,96.74,141200.0,73.753,73.7834,73.487,73.5098,141200.0
2014-11-14 10:25:00,96.73,96.77,96.58,96.59,109400.0,73.5022,73.5326,73.3883,73.3959,109400.0
2014-11-14 10:30:00,96.59,96.63,96.45,96.47,196500.0,73.3959,73.4263,73.2895,73.3047,196500.0
2014-11-14 10:35:00,96.46,96.53,96.33,96.48,168300.0,73.2971,73.3503,73.1983,73.3123,168300.0
2014-11-14 10:40:00,96.49,96.51,96.46,96.49,78600.0,73.3199,73.3351,73.2971,73.3199,78600.0
2014-11-14 10:45:00,96.49,96.55,96.47,96.49,100900.0,73.3199,73.3655,73.3047,73.3199,100900.0
2014-11-14 10:50:00,96.49,96.55,96.49,96.52,92100.0,73.3199,73.3655,73.3199,73.3427,92100.0
2014-11-14 10:55:00,96.53,96.55,96.49,96.54,105100.0,73.3503,73.3655,73.3199,73.3579,105100.0
2014-11-14 11:00:00,96.52,96.55,96.42,96.44,49900.0,73.3427,73.3655,73.2667,73.2819,49900.0
2014-11-14 11:05:00,96.44,96.52,96.42,96.47,54800.0,73.2819,73.3427,73.2667,73.3047,54800.0
2014-11-14 11:10:00,96.46,96.48,96.43,96.47,28400.0,73.2971,73.3123,73.2743,73.3047,28400.0
2014-11-14 11:15:00,96.47,96.49,96.26,96.27,60700.0,73.3047,73.3199,73.1451,73.1527,60700.0
2014-11-14 11:20:00,96.27,96.38,96.25,96.37,35000.0,73.1527,73.2363,73.1375,73.2287,35000.0
2014-11-14 11:25:00,96.36,96.36,96.16,96.17,75100.0,73.2211,73.2211,73.0691,73.0767,75100.0
2014-11-14 11:30:00,96.16,96.44,96.16,96.37,106000.0,73.0691,73.2819,73.0691,73.2287,106000.0
2014-11-14 11:35:00,96.38,96.44,96.36,96.4,33600.0,73.2363,73.2819,73.2211,73.2515,33600.0
2014-11-14 11:40:00,96.41,96.48,96.35,96.42,47500.0,73.2591,73.3123,73.2135,73.2667,47500.0
2014-11-14 11:45:00,96.42,96.42,96.28,96.28,33500.0,73.2667,73.2667,73.1603,73.1603,33500.0
2014-11-14 11:50:00,96.28,96.31,96.23,96.23,51500.0,73.1603,73.1831,73.1223,73.1223,51500.0
2014-11-14 11:55:00,96.23,96.24,96.13,96.23,55100.0,73.1223,73.1299,73.0463,73.1223,55100.0
2014-11-14 12:00:00,96.23,96.24,96.18,96.19,50000.0,73.1223,73.1299,73.0843,73.0919,50000.0
2014-11-14 12:05:00,96.19,96.2,96.11,96.12,31100.0,73.0919,73.0995,73.0311,73.0387,31100.0
2014-11-14 12:10:00,96.12,96.24,96.12,96.18,59000.0,73.0387,73.1299,73.0387,73.0843,59000.0
2014-11-14 12:15:00,96.18,96.24,96.18,96.2,53200.0,73.0843,73.1299,73.0843,73.0995,53200.0
2014-11-14 12:20:00,96.2,96.24,96.2,96.24,42900.0,73.0995,73.1299,73.0995,73.1299,42900.0
2014-11-14 12:25:00,96.24,96.24,96.22,96.24,15400.0,73.1299,73.1299,73.1147,73.1299,15400.0
2014-11-14 12:30:00,96.24,96.36,96.23,96.35,73600.0,73.1299,73.2211,73.1223,73.2135,73600.0
2014-11-14 12:35:00,96.35,96.37,96.31,96.34,42100.0,73.2135,73.2287,73.1831,73.2059,42100.0
2014-11-14 12:40:00,96.33,96.35,96.22,96.26,38200.0,73.1983,73.2135,73.1147,73.1451,38200.0
2014-11-14 12:45:00,96.26,96.26,96.16,96.2,19300.0,73.1451,73.1451,73.0691,73.0995,19300.0
2014-11-14 12:50:00,96.2,96.33,96.17,96.19,44400.0,73.0995,73.1983,73.0767,73.0919,44400.0
2014-11-14 12:55:00,96.2,96.32,96.2,96.32,28800.0,73.0995,73.1907,73.0995,73.1907,28800.0
2014-11-14 13:00:00,96.31,96.31,96.26,96.29,17500.0,73.1831,73.1831,73.1451,73.1679,17500.0
2014-11-14 13:05:00,96.28,96.32,96.22,96.22,54300.0,73.1603,73.1907,73.1147,73.1147,54300.0
2014-11-14 13:10:00,96.21,96.21,96.05,96.09,39400.0,73.1071,73.1071,72.9855,73.0159,39400.0
2014-11-14 13:15:00,96.09,96.15,96.08,96.14,39700.0,73.0159,73.0615,73.0083,73.0539,39700.0
2014-11-14 13:20:00,96.14,96.15,96.13,96.14,19300.0,73.0539,73.0615,73.0463,73.0539,19300.0
2014-11-14 13:25:00,96.14,96.14,96.11,96.12,14700.0,73.0539,73.0539,73.0311,73.0387,14700.0
2014-11-14 13:30:00,96.12,96.14,96.05,96.08,28600.0,73.0387,73.0539,72.9855,73.0083,28600.0
2014-11-14 13:35:00,96.08,96.13,96.07,96.12,38600.0,73.0083,73.0463,73.0007,73.0387,38600.0
2014-11-14 13:40:00,96.12,96.22,96.12,96.22,34700.0,73.0387,73.1147,73.0387,73.1147,34700.0
2014-11-14 13:45:00,96.22,96.29,96.22,96.29,19300.0,73.1147,73.1679,73.1147,73.1679,19300.0
2014-11-14 13:50:00,96.29,96.37,96.28,96.37,31900.0,73.1679,73.2287,73.1603,73.2287,31900.0
2014-11-14 13:55:00,96.37,96.37,96.24,96.24,35900.0,73.2287,73.2287,73.1299,73.1299,35900.0
2014-11-14 14:00:00,96.24,96.26,96.23,96.25,27400.0,73.1299,73.1451,73.1223,73.1375,27400.0
2014-11-14 14:05:00,96.25,96.26,96.19,96.21,47300.0,73.1375,73.1451,73.0919,73.1071,47300.0
2014-11-14 14:10:00,96.22,96.31,96.22,96.31,20600.0,73.1147,73.1831,73.1147,73.1831,20600.0
2014-11-14 14:15:00,96.31,96.37,96.3,96.34,60900.0,73.1831,73.2287,73.1755,73.2059,60900.0
2014-11-14 14:20:00,96.33,96.35,96.31,96.35,42500.0,73.1983,73.2135,73.1831,73.2135,42500.0
2014-11-14 14:25:00,96.35,96.43,96.34,96.39,62500.0,73.2135,73.2743,73.2059,73.2439,62500.0
2014-11-14 14:30:00,96.39,96.4,96.36,96.39,29500.0,73.2439,73.2515,73.2211,73.2439,29500.0
2014-11-14 14:35:00,96.4,96.4,96.37,96.39,57700.0,73.2515,73.2515,73.2287,73.2439,57700.0
2014-11-14 14:40:00,96.4,96.42,96.34,96.39,90500.0,73.2515,73.2667,73.2059,73.2439,90500.0
2014-11-14 14:45:00,96.38,96.39,96.29,96.34,56900.0,73.2363,73.2439,73.1679,73.2059,56900.0
2014-11-14 14:50:00,96.34,96.35,96.33,96.35,31100.0,73.2059,73.2135,73.1983,73.2135,31100.0
2014-11-14 14:55:00,96.35,96.35,96.31,96.32,55500.0,73.2135,73.2135,73.1831,73.1907,55500.0
2014-11-14 15:00:00,96.32,96.33,96.26,96.26,54400.0,73.1907,73.1983,73.1451,73.1451,54400.0
2014-11-14 15:05:00,96.26,96.31,96.24,96.3,59700.0,73.1451,73.1831,73.1299,73.1755,59700.0
2014-11-14 15:10:00,96.3,96.32,96.29,96.32,69700.0,73.1755,73.1907,73.1679,73.1907,69700.0
2014-11-14 15:15:00,96.32,96.32,96.16,96.16,92200.0,73.1907,73.1907,73.0691,73.0691,92200.0
2014-11-14 15:20:00,96.17,96.17,96.13,96.16,45000.0,73.0767,73.0767,73.0463,73.0691,45000.0
2014-11-14 15:25:00,96.15,96.32,96.15,96.3,104800.0,73.0615,73.1907,73.0615,73.1755,104800.0
2014-11-14 15:30:00,96.3,96.35,96.29,96.33,81100.0,73.1755,73.2135,73.1679,73.1983,81100.0
2014-11-14 15:35:00,96.33,96.33,96.14,96.15,133700.0,73.1983,73.1983,73.0539,73.0615,133700.0
2014-11-14 15:40:00,96.15,96.16,96.12,96.13,119900.0,73.0615,73.0691,73.0387,73.0463,119900.0
2014-11-14 15:45:00,96.14,96.18,96.12,96.14,183800.0,73.0539,73.0843,73.0387,73.0539,183800.0
2014-11-14 15:50:00,96.13,96.19,96.13,96.19,136100.0,73.0463,73.0919,73.0463,73.0919,136100.0
2014-11-14 15:55:00,96.19,96.23,96.13,96.22,307100.0,73.0919,73.1223,73.0463,73.1147,307100.0
2014-11-17 09:30:00,96.06,96.08,95.89,95.98,170100.0,72.9931,73.0083,72.864,72.9323,170100.0
2014-11-17 09:35:00,95.98,95.98,95.87,95.88,57600.0,72.9323,72.9323,72.8488,72.8564,57600.0
2014-11-17 09:40:00,95.88,95.93,95.77,95.88,78700.0,72.8564,72.8943,72.7728,72.8564,78700.0
2014-11-17 09:45:00,95.9,95.99,95.84,95.99,25300.0,72.8716,72.9399,72.826,72.9399,25300.0
2014-11-17 09:50:00,95.98,95.99,95.86,95.87,34100.0,72.9323,72.9399,72.8412,72.8488,34100.0
2014-11-17 09:55:00,95.88,95.95,95.78,95.82,43600.0,72.8564,72.9095,72.7804,72.8108,43600.0
2014-11-17 10:00:00,95.8,95.91,95.77,95.84,78600.0,72.7956,72.8792,72.7728,72.826,78600.0
2014-11-17 10:05:00,95.84,95.85,95.72,95.72,80900.0,72.826,72.8336,72.7348,72.7348,80900.0
2014-11-17 10:10:00,95.71,95.8,95.71,95.8,34200.0,72.7272,72.7956,72.7272,72.7956,34200.0
2014-11-17 10:15:00,95.8,95.91,95.79,95.8,39300.0,72.7956,72.8792,72.788,72.7956,39300.0
2014-11-17 10:20:00,95.8,95.81,95.71,95.73,41000.0,72.7956,72.8032,72.7272,72.7424,41000.0
2014-11-17 10:25:00,95.74,95.86,95.73,95.82,39200.0,72.75,72.8412,72.7424,72.8108,39200.0
2014-11-17 10:30:00,95.82,95.84,95.71,95.76,37400.0,72.8108,72.826,72.7272,72.7652,37400.0
2014-11-17 10:35:00,95.77,95.83,95.71,95.76,47100.0,72.7728,72.8184,72.7272,72.7652,47100.0
2014-11-17 10:40:00,95.75,95.76,95.7,95.76,23300.0,72.7576,72.7652,72.7196,72.7652,23300.0
2014-11-17 10:45:00,95.76,95.76,95.61,95.62,34000.0,72.7652,72.7652,72.6512,72.6588,34000.0
2014-11-17 10:50:00,95.61,95.72,95.6,95.72,35500.0,72.6512,72.7348,72.6436,72.7348,35500.0
2014-11-17 10:55:00,95.72,95.86,95.71,95.85,30300.0,72.7348,72.8412,72.7272,72.8336,30300.0
2014-11-17 11:00:00,95.85,95.87,95.79,95.84,29600.0,72.8336,72.8488,72.788,72.826,29600.0
2014-11-17 11:05:00,95.84,95.88,95.72,95.74,31700.0,72.826,72.8564,72.7348,72.75,31700.0
2014-11-17 11:10:00,95.74,95.83,95.69,95.77,35400.0,72.75,72.8184,72.712,72.7728,35400.0
2014-11-17 11:15:00,95.76,95.81,95.74,95.81,28600.0,72.7652,72.8032,72.75,72.8032,28600.0
2014-11-17 11:20:00,95.81,95.87,95.77,95.8,34400.0,72.8032,72.8488,72.7728,72.7956,34400.0
2014-11-17 11:25:00,95.82,95.84,95.7,95.72,22300.0,72.8108,72.826,72.7196,72.7348,22300.0
2014-11-17 11:30:00,95.71,95.73,95.65,95.73,31300.0,72.7272,72.7424,72.6816,72.7424,31300.0
2014-11-17 11:35:00,95.73,95.8,95.73,95.74,26300.0,72.7424,72.7956,72.7424,72.75,26300.0
2014-11-17 11:40:00,95.74,95.74,95.67,95.68,17400.0,72.75,72.75,72.6968,72.7044,17400.0
2014-11-17 11:45:00,95.68,95.75,95.68,95.74,41700.0,72.7044,72.7576,72.7044,72.75,41700.0
2014-11-17 11:50:00,95.75,95.79,95.73,95.78,22300.0,72.7576,72.788,72.7424,72.7804,22300.0
2014-11-17 11:55:00,95.78,95.82,95.73,95.8,18000.0,72.7804,72.8108,72.7424,72.7956,18000.0
2014-11-17 12:00:00,95.8,95.84,95.73,95.73,28300.0,72.7956,72.826,72.7424,72.7424,28300.0
2014-11-17 12:05:00,95.74,95.82,95.73,95.78,11900.0,72.75,72.8108,72.7424,72.7804,11900.0
2014-11-17 12:10:00,95.78,95.88,95.77,95.86,26000.0,72.7804,72.8564,72.7728,72.8412,26000.0
2014-11-17 12:15:00,95.85,95.86,95.81,95.82,11500.0,72.8336,72.8412,72.8032,72.8108,11500.0
2014-11-17 12:20:00,95.84,95.87,95.8,95.81,11000.0,72.826,72.8488,72.7956,72.8032,11000.0
2014-11-17 12:25:00,95.81,95.89,95.8,95.85,18600.0,72.8032,72.864,72.7956,72.8336,18600.0
2014-11-17 12:30:00,95.86,95.97,95.85,95.95,52200.0,72.8412,72.9247,72.8336,72.9095,52200.0
2014-11-17 12:35:00,95.96,95.96,95.93,95.96,20100.0,72.9171,72.9171,72.8943,72.9171,20100.0
2014-11-17 12:40:00,95.95,95.99,95.95,95.96,28200.0,72.9095,72.9399,72.9095,72.9171,28200.0
2014-11-17 12:45:00,95.96,95.96,95.88,95.94,14800.0,72.9171,72.9171,72.8564,72.9019,14800.0
2014-11-17 12:50:00,95.93,95.96,95.89,95.92,19500.0,72.8943,72.9171,72.864,72.8867,19500.0
2014-11-17 12:55:00,95.92,95.94,95.87,95.88,14300.0,72.8867,72.9019,72.8488,72.8564,14300.0
2014-11-17 13:00:00,95.88,95.91,95.84,95.84,15800.0,72.8564,72.8792,72.826,72.826,15800.0
2014-11-17 13:05:00,95.83,95.88,95.8,95.88,22000.0,72.8184,72.8564,72.7956,72.8564,22000.0
2014-11-17 13:10:00,95.87,95.9,95.85,95.89,14500.0,72.8488,72.8716,72.8336,72.864,14500.0
2014-11-17 13:15:00,95.88,95.9,95.84,95.89,14800.0,72.8564,72.8716,72.826,72.864,14800.0
2014-11-17 13:20:00,95.9,95.9,95.82,95.89,17100.0,72.8716,72.8716,72.8108,72.864,17100.0
2014-11-17 13:25:00,95.89,95.89,95.84,95.86,10600.0,72.864,72.864,72.826,72.8412,10600.0
2014-11-17 13:30:00,95.87,95.9,95.82,95.84,12800.0,72.8488,72.8716,72.8108,72.826,12800.0
2014-11-17 13:35:00,95.83,95.87,95.81,95.82,14900.0,72.8184,72.8488,72.8032,72.8108,14900.0
2014-11-17 13:40:00,95.82,95.85,95.8,95.81,36600.0,72.8108,72.8336,72.7956,72.8032,36600.0
2014-11-17 13:45:00,95.81,95.86,95.78,95.81,19000.0,72.8032,72.8412,72.7804,72.8032,19000.0
2014-11-17 13:50:00,95.82,95.85,95.8,95.84,14700.0,72.8108,72.8336,72.7956,72.826,14700.0
2014-11-17 13:55:00,95.84,95.87,95.81,95.81,43400.0,72.826,72.8488,72.8032,72.8032,43400.0
2014-11-17 14:00:00,95.81,95.86,95.78,95.82,25400.0,72.8032,72.8412,72.7804,72.8108,25400.0
2014-11-17 14:05:00,95.83,95.83,95.78,95.8,29700.0,72.8184,72.8184,72.7804,72.7956,29700.0
2014-11-17 14:10:00,95.79,95.84,95.78,95.84,12500.0,72.788,72.826,72.7804,72.826,12500.0
2014-11-17 14:15:00,95.83,95.84,95.77,95.8,21200.0,72.8184,72.826,72.7728,72.7956,21200.0
2014-11-17 14:20:00,95.79,95.82,95.7,95.71,45200.0,72.788,72.8108,72.7196,72.7272,45200.0
2014-11-17 14:25:00,95.71,95.79,95.7,95.76,26300.0,72.7272,72.788,72.7196,72.7652,26300.0
2014-11-17 14:30:00,95.75,95.82,95.72,95.81,27700.0,72.7576,72.8108,72.7348,72.8032,27700.0
2014-11-17 14:35:00,95.81,95.84,95.81,95.84,37100.0,72.8032,72.826,72.8032,72.826,37100.0
2014-11-17 14:40:00,95.84,95.84,95.8,95.8,27000.0,72.826,72.826,72.7956,72.7956,27000.0
2014-11-17 14:45:00,95.81,95.81,95.8,95.8,23400.0,72.8032,72.8032,72.7956,72.7956,23400.0
2014-11-17 14:50:00,95.8,95.83,95.8,95.81,31000.0,72.7956,72.8184,72.7956,72.8032,31000.0
2014-11-17 14:55:00,95.8,95.85,95.79,95.83,62300.0,72.7956,72.8336,72.788,72.8184,62300.0
2014-11-17 15:00:00,95.82,95.84,95.78,95.81,32800.0,72.8108,72.826,72.7804,72.8032,32800.0
2014-11-17 15:05:00,95.81,95.84,95.78,95.83,39900.0,72.8032,72.826,72.7804,72.8184,39900.0
2014-11-17 15:10:00,95.83,95.84,95.8,95.82,26800.0,72.8184,72.826,72.7956,72.8108,26800.0
2014-11-17 15:15:00,95.81,95.82,95.77,95.79,24100.0,72.8032,72.8108,72.7728,72.788,24100.0
2014-11-17 15:20:00,95.79,95.83,95.75,95.81,33500.0,72.788,72.8184,72.7576,72.8032,33500.0
2014-11-17 15:25:00,95.82,95.9,95.81,95.86,61100.0,72.8108,72.8716,72.8032,72.8412,61100.0
2014-11-17 15:30:00,95.86,95.91,95.84,95.9,85900.0,72.8412,72.8792,72.826,72.8716,85900.0
2014-11-17 15:35:00,95.91,95.95,95.89,95.93,55400.0,72.8792,72.9095,72.864,72.8943,55400.0
2014-11-17 15:40:00,95.94,95.97,95.91,95.91,59900.0,72.9019,72.9247,72.8792,72.8792,59900.0
2014-11-17 15:45:00,95.93,95.99,95.89,95.9,70600.0,72.8943,72.9399,72.864,72.8716,70600.0
2014-11-17 15:50:00,95.91,95.94,95.82,95.83,64300.0,72.8792,72.9019,72.8108,72.8184,64300.0
2014-11-17 15:55:00,95.83,96.0,95.82,95.98,250500.0,72.8184,72.9475,72.8108,72.9323,250500.0
2014-11-18 09:30:00,96.04,96.04,95.71,95.77,113800.0,72.9779,72.9779,72.7272,72.7728,113800.0
2014-11-18 09:35:00,95.78,95.79,95.42,95.43,106800.0,72.7804,72.788,72.5068,72.5144,106800.0
2014-11-18 09:40:00,95.44,95.58,95.37,95.38,86200.0,72.522,72.6284,72.4688,72.4764,86200.0
2014-11-18 09:45:00,95.39,95.45,95.37,95.45,35900.0,72.484,72.5296,72.4688,72.5296,35900.0
2014-11-18 09:50:00,95.44,95.61,95.41,95.48,46200.0,72.522,72.6512,72.4992,72.5524,46200.0
2014-11-18 09:55:00,95.48,95.6,95.42,95.58,44900.0,72.5524,72.6436,72.5068,72.6284,44900.0
2014-11-18 10:00:00,95.58,95.64,95.56,95.62,69800.0,72.6284,72.674,72.6132,72.6588,69800.0
2014-11-18 10:05:00,95.63,95.95,95.62,95.93,100200.0,72.6664,72.9095,72.6588,72.8943,100200.0
2014-11-18 10:10:00,95.93,96.1,95.89,95.95,110900.0,72.8943,73.0235,72.864,72.9095,110900.0
2014-11-18 10:15:00,95.95,95.97,95.79,95.81,37700.0,72.9095,72.9247,72.788,72.8032,37700.0
2014-11-18 10:20:00,95.8,95.93,95.75,95.82,64000.0,72.7956,72.8943,72.7576,72.8108,64000.0
2014-11-18 10:25:00,95.82,96.05,95.82,95.91,70200.0,72.8108,72.9855,72.8108,72.8792,70200.0
2014-11-18 10:30:00,95.9,96.04,95.89,96.02,45900.0,72.8716,72.9779,72.864,72.9627,45900.0
2014-11-18 10:35:00,96.02,96.07,96.0,96.07,59300.0,72.9627,73.0007,72.9475,73.0007,59300.0
2014-11-18 10:40:00,96.06,96.13,96.0,96.13,62900.0,72.9931,73.0463,72.9475,73.0463,62900.0
2014-11-18 10:45:00,96.13,96.14,96.07,96.13,54100.0,73.0463,73.0539,73.0007,73.0463,54100.0
2014-11-18 10:50:00,96.12,96.12,96.07,96.08,48300.0,73.0387,73.0387,73.0007,73.0083,48300.0
2014-11-18 10:55:00,96.08,96.18,96.06,96.16,61800.0,73.0083,73.0843,72.9931,73.0691,61800.0
2014-11-18 11:00:00,96.16,96.2,96.13,96.14,48700.0,73.0691,73.0995,73.0463,73.0539,48700.0
2014-11-18 11:05:00,96.13,96.33,96.13,96.24,87500.0,73.0463,73.1983,73.0463,73.1299,87500.0
2014-11-18 11:10:00,96.27,96.49,96.26,96.37,126700.0,73.1527,73.3199,73.1451,73.2287,126700.0
2014-11-18 11:15:00,96.36,96.36,96.31,96.35,44900.0,73.2211,73.2211,73.1831,73.2135,44900.0
2014-11-18 11:20:00,96.34,96.36,96.18,96.18,42700.0,73.2059,73.2211,73.0843,73.0843,42700.0
2014-11-18 11:25:00,96.19,96.32,96.18,96.27,48300.0,73.0919,73.1907,73.0843,73.1527,48300.0
2014-11-18 11:30:00,96.25,96.31,96.21,96.21,60500.0,73.1375,73.1831,73.1071,73.1071,60500.0
2014-11-18 11:35:00,96.21,96.32,96.19,96.3,41600.0,73.1071,73.1907,73.0919,73.1755,41600.0
2014-11-18 11:40:00,96.3,96.37,96.3,96.34,79200.0,73.1755,73.2287,73.1755,73.2059,79200.0
2014-11-18 11:45:00,96.35,96.42,96.31,96.35,83600.0,73.2135,73.2667,73.1831,73.2135,83600.0
2014-11-18 11:50:00,96.35,96.36,96.29,96.29,28500.0,73.2135,73.2211,73.1679,73.1679,28500.0
2014-11-18 11:55:00,96.29,96.32,96.23,96.32,25800.0,73.1679,73.1907,73.1223,73.1907,25800.0
2014-11-18 12:00:00,96.31,96.32,96.2,96.2,19400.0,73.1831,73.1907,73.0995,73.0995,19400.0
2014-11-18 12:05:00,96.2,96.34,96.18,96.31,44900.0,73.0995,73.2059,73.0843,73.1831,44900.0
2014-11-18 12:10:00,96.31,96.41,96.3,96.38,46300.0,73.1831,73.2591,73.1755,73.2363,46300.0
2014-11-18 12:15:00,96.38,96.4,96.36,96.37,29400.0,73.2363,73.2515,73.2211,73.2287,29400.0
2014-11-18 12:20:00,96.37,96.38,96.34,96.35,27400.0,73.2287,73.2363,73.2059,73.2135,27400.0
2014-11-18 12:25:00,96.34,96.39,96.33,96.37,27300.0,73.2059,73.2439,73.1983,73.2287,27300.0
2014-11-18 12:30:00,96.36,96.38,96.31,96.31,19400.0,73.2211,73.2363,73.1831,73.1831,19400.0
2014-11-18 12:35:00,96.32,96.32,96.22,96.31,34900.0,73.1907,73.1907,73.1147,73.1831,34900.0
2014-11-18 12:40:00,96.3,96.35,96.3,96.31,24100.0,73.1755,73.2135,73.1755,73.1831,24100.0
2014-11-18 12:45:00,96.3,96.38,96.3,96.31,71800.0,73.1755,73.2363,73.1755,73.1831,71800.0
2014-11-18 12:50:00,96.31,96.36,96.29,96.35,25600.0,73.1831,73.2211,73.1679,73.2135,25600.0
2014-11-18 12:55:00,96.35,96.41,96.3,96.39,99100.0,73.2135,73.2591,73.1755,73.2439,99100.0
2014-11-18 13:00:00,96.39,96.4,96.29,96.35,53900.0,73.2439,73.2515,73.1679,73.2135,53900.0
2014-11-18 13:05:00,96.35,96.36,96.29,96.33,24700.0,73.2135,73.2211,73.1679,73.1983,24700.0
2014-11-18 13:10:00,96.33,96.38,96.33,96.35,29000.0,73.1983,73.2363,73.1983,73.2135,29000.0
2014-11-18 13:15:00,96.35,96.4,96.35,96.38,13900.0,73.2135,73.2515,73.2135,73.2363,13900.0
2014-11-18 13:20:00,96.37,96.42,96.37,96.38,25700.0,73.2287,73.2667,73.2287,73.2363,25700.0
2014-11-18 13:25:00,96.37,96.39,96.36,96.39,14900.0,73.2287,73.2439,73.2211,73.2439,14900.0
2014-11-18 13:30:00,96.39,96.44,96.36,96.4,38200.0,73.2439,73.2819,73.2211,73.2515,38200.0
2014-11-18 13:35:00,96.4,96.41,96.35,96.37,43200.0,73.2515,73.2591,73.2135,73.2287,43200.0
2014-11-18 13:40:00,96.38,96.4,96.34,96.34,77800.0,73.2363,73.2515,73.2059,73.2059,77800.0
2014-11-18 13:45:00,96.34,96.34,96.25,96.3,19800.0,73.2059,73.2059,73.1375,73.1755,19800.0
2014-11-18 13:50:00,96.29,96.4,96.29,96.39,11500.0,73.1679,73.2515,73.1679,73.2439,11500.0
2014-11-18 13:55:00,96.39,96.42,96.37,96.39,36000.0,73.2439,73.2667,73.2287,73.2439,36000.0
2014-11-18 14:00:00,96.39,96.47,96.39,96.45,50600.0,73.2439,73.3047,73.2439,73.2895,50600.0
2014-11-18 14:05:00,96.44,96.56,96.43,96.55,132300.0,73.2819,73.3731,73.2743,73.3655,132300.0
2014-11-18 14:10:00,96.55,96.56,96.47,96.47,54600.0,73.3655,73.3731,73.3047,73.3047,54600.0
2014-11-18 14:15:00,96.48,96.59,96.47,96.58,119700.0,73.3123,73.3959,73.3047,73.3883,119700.0
2014-11-18 14:20:00,96.59,96.62,96.54,96.54,50700.0,73.3959,73.4187,73.3579,73.3579,50700.0
2014-11-18 14:25:00,96.55,96.62,96.5,96.6,60000.0,73.3655,73.4187,73.3275,73.4035,60000.0
2014-11-18 14:30:00,96.59,96.62,96.58,96.61,29000.0,73.3959,73.4187,73.3883,73.4111,29000.0
2014-11-18 14:35:00,96.59,96.78,96.59,96.73,146500.0,73.3959,73.5402,73.3959,73.5022,146500.0
2014-11-18 14:40:00,96.73,96.95,96.72,96.92,161300.0,73.5022,73.6694,73.4946,73.6466,161300.0
2014-11-18 14:45:00,96.91,96.93,96.84,96.91,54400.0,73.639,73.6542,73.5858,73.639,54400.0
2014-11-18 14:50:00,96.92,96.92,96.83,96.85,53800.0,73.6466,73.6466,73.5782,73.5934,53800.0
2014-11-18 14:55:00,96.85,96.85,96.78,96.82,55200.0,73.5934,73.5934,73.5402,73.5706,55200.0
2014-11-18 15:00:00,96.81,96.82,96.74,96.8,58500.0,73.563,73.5706,73.5098,73.5554,58500.0
2014-11-18 15:05:00,96.8,96.8,96.73,96.77,47300.0,73.5554,73.5554,73.5022,73.5326,47300.0
2014-11-18 15:10:00,96.77,96.8,96.75,96.76,44300.0,73.5326,73.5554,73.5174,73.525,44300.0
2014-11-18 15:15:00,96.77,96.77,96.68,96.69,42300.0,73.5326,73.5326,73.4643,73.4718,42300.0
2014-11-18 15:20:00,96.69,96.69,96.62,96.63,31800.0,73.4718,73.4718,73.4187,73.4263,31800.0
2014-11-18 15:25:00,96.63,96.63,96.59,96.61,46500.0,73.4263,73.4263,73.3959,73.4111,46500.0
2014-11-18 15:30:00,96.6,96.66,96.57,96.6,83500.0,73.4035,73.4491,73.3807,73.4035,83500.0
2014-11-18 15:35:00,96.6,96.6,96.52,96.52,51500.0,73.4035,73.4035,73.3427,73.3427,51500.0
2014-11-18 15:40:00,96.52,96.71,96.51,96.68,201400.0,73.3427,73.487,73.3351,73.4643,201400.0
2014-11-18 15:45:00,96.67,96.71,96.54,96.58,134400.0,73.4567,73.487,73.3579,73.3883,134400.0
2014-11-18 15:50:00,96.58,96.58,96.43,96.44,147200.0,73.3883,73.3883,73.2743,73.2819,147200.0
2014-11-18 15:55:00,96.44,96.44,96.38,96.43,333700.0,73.2819,73.2819,73.2363,73.2743,333700.0
2014-11-19 09:30:00,96.74,96.79,96.48,96.75,172900.0,73.5098,73.5478,73.3123,73.5174,172900.0
2014-11-19 09:35:00,96.75,96.9,96.61,96.76,72100.0,73.5174,73.6314,73.4111,73.525,72100.0
2014-11-19 09:40:00,96.75,96.99,96.75,96.93,108100.0,73.5174,73.6998,73.5174,73.6542,108100.0
2014-11-19 09:45:00,96.92,96.94,96.7,96.76,33800.0,73.6466,73.6618,73.4794,73.525,33800.0
2014-11-19 09:50:00,96.78,96.93,96.76,96.91,110900.0,73.5402,73.6542,73.525,73.639,110900.0
2014-11-19 09:55:00,96.9,97.0,96.9,96.94,82400.0,73.6314,73.7074,73.6314,73.6618,82400.0
2014-11-19 10:00:00,96.94,97.18,96.86,97.12,121500.0,73.6618,73.8442,73.601,73.7986,121500.0
2014-11-19 10:05:00,97.13,97.13,96.94,97.03,112200.0,73.8062,73.8062,73.6618,73.7302,112200.0
2014-11-19 10:10:00,97.02,97.03,96.93,97.03,73100.0,73.7226,73.7302,73.6542,73.7302,73100.0
2014-11-19 10:15:00,97.01,97.16,97.01,97.13,50100.0,73.715,73.829,73.715,73.8062,50100.0
2014-11-19 10:20:00,97.13,97.14,97.07,97.11,39800.0,73.8062,73.8138,73.7606,73.791,39800.0
2014-11-19 10:25:00,97.11,97.11,96.9,96.91,58800.0,73.791,73.791,73.6314,73.639,58800.0
2014-11-19 10:30:00,96.91,96.91,96.72,96.73,146300.0,73.639,73.639,73.4946,73.5022,146300.0
2014-11-19 10:35:00,96.75,96.81,96.62,96.65,81200.0,73.5174,73.563,73.4187,73.4415,81200.0
2014-11-19 10:40:00,96.67,96.77,96.62,96.75,91200.0,73.4567,73.5326,73.4187,73.5174,91200.0
2014-11-19 10:45:00,96.77,96.79,96.71,96.78,194300.0,73.5326,73.5478,73.487,73.5402,194300.0
2014-11-19 10:50:00,96.79,96.96,96.76,96.85,61600.0,73.5478,73.677,73.525,73.5934,61600.0
2014-11-19 10:55:00,96.86,96.86,96.78,96.79,36200.0,73.601,73.601,73.5402,73.5478,36200.0
2014-11-19 11:00:00,96.79,96.89,96.78,96.78,52100.0,73.5478,73.6238,73.5402,73.5402,52100.0
2014-11-19 11:05:00,96.79,96.9,96.78,96.9,65500.0,73.5478,73.6314,73.5402,73.6314,65500.0
2014-11-19 11:10:00,96.88,96.92,96.82,96.9,23400.0,73.6162,73.6466,73.5706,73.6314,23400.0
2014-11-19 11:15:00,96.9,97.05,96.86,97.04,79400.0,73.6314,73.7454,73.601,73.7378,79400.0
2014-11-19 11:20:00,97.03,97.14,97.01,97.12,54400.0,73.7302,73.8138,73.715,73.7986,54400.0
2014-11-19 11:25:00,97.12,97.16,97.04,97.05,57000.0,73.7986,73.829,73.7378,73.7454,57000.0
2014-11-19 11:30:00,97.04,97.13,97.04,97.12,52400.0,73.7378,73.8062,73.7378,73.7986,52400.0
2014-11-19 11:35:00,97.12,97.14,97.05,97.08,31300.0,73.7986,73.8138,73.7454,73.7682,31300.0
2014-11-19 11:40:00,97.09,97.15,97.0,97.0,89100.0,73.7758,73.8214,73.7074,73.7074,89100.0
2014-11-19 11:45:00,97.01,97.12,96.99,97.06,48300.0,73.715,73.7986,73.6998,73.753,48300.0
2014-11-19 11:50:00,97.07,97.1,97.03,97.09,44100.0,73.7606,73.7834,73.7302,73.7758,44100.0
2014-11-19 11:55:00,97.1,97.23,97.08,97.22,93000.0,73.7834,73.8822,73.7682,73.8746,93000.0
2014-11-19 12:00:00,97.2,97.28,97.17,97.25,36700.0,73.8594,73.9202,73.8366,73.8974,36700.0
2014-11-19 12:05:00,97.24,97.3,97.14,97.18,90300.0,73.8898,73.9354,73.8138,73.8442,90300.0
2014-11-19 12:10:00,97.18,97.19,97.11,97.16,40600.0,73.8442,73.8518,73.791,73.829,40600.0
2014-11-19 12:15:00,97.16,97.18,97.09,97.14,51100.0,73.829,73.8442,73.7758,73.8138,51100.0
2014-11-19 12:20:00,97.14,97.19,97.11,97.14,56900.0,73.8138,73.8518,73.791,73.8138,56900.0
2014-11-19 12:25:00,97.14,97.21,97.13,97.19,23100.0,73.8138,73.867,73.8062,73.8518,23100.0
2014-11-19 12:30:00,97.19,97.2,97.12,97.16,31900.0,73.8518,73.8594,73.7986,73.829,31900.0
2014-11-19 12:35:00,97.15,97.19,97.08,97.15,104900.0,73.8214,73.8518,73.7682,73.8214,104900.0
2014-11-19 12:40:00,97.15,97.15,97.08,97.08,21200.0,73.8214,73.8214,73.7682,73.7682,21200.0
2014-11-19 12:45:00,97.09,97.12,97.05,97.07,34300.0,73.7758,73.7986,73.7454,73.7606,34300.0
2014-11-19 12:50:00,97.08,97.09,97.05,97.07,23500.0,73.7682,73.7758,73.7454,73.7606,23500.0
2014-11-19 12:55:00,97.07,97.07,96.98,97.01,45700.0,73.7606,73.7606,73.6922,73.715,45700.0
2014-11-19 13:00:00,97.01,97.02,96.9,96.92,37100.0,73.715,73.7226,73.6314,73.6466,37100.0
2014-11-19 13:05:00,96.92,96.98,96.92,96.95,46100.0,73.6466,73.6922,73.6466,73.6694,46100.0
2014-11-19 13:10:00,96.95,96.95,96.83,96.87,42100.0,73.6694,73.6694,73.5782,73.6086,42100.0
2014-11-19 13:15:00,96.88,96.88,96.75,96.79,29700.0,73.6162,73.6162,73.5174,73.5478,29700.0
2014-11-19 13:20:00,96.8,96.89,96.8,96.8,23700.0,73.5554,73.6238,73.5554,73.5554,23700.0
2014-11-19 13:25:00,96.81,96.89,96.8,96.81,33400.0,73.563,73.6238,73.5554,73.563,33400.0
2014-11-19 13:30:00,96.81,96.82,96.77,96.8,30900.0,73.563,73.5706,73.5326,73.5554,30900.0
2014-11-19 13:35:00,96.8,96.82,96.75,96.82,27000.0,73.5554,73.5706,73.5174,73.5706,27000.0
2014-11-19 13:40:00,96.82,96.82,96.73,96.79,32000.0,73.5706,73.5706,73.5022,73.5478,32000.0
2014-11-19 13:45:00,96.8,96.8,96.68,96.69,31900.0,73.5554,73.5554,73.4643,73.4718,31900.0
2014-11-19 13:50:00,96.67,96.7,96.62,96.68,54600.0,73.4567,73.4794,73.4187,73.4643,54600.0
2014-11-19 13:55:00,96.68,96.71,96.61,96.65,36600.0,73.4643,73.487,73.4111,73.4415,36600.0
2014-11-19 14:00:00,96.66,96.8,96.65,96.77,62600.0,73.4491,73.5554,73.4415,73.5326,62600.0
2014-11-19 14:05:00,96.78,96.88,96.76,96.83,43200.0,73.5402,73.6162,73.525,73.5782,43200.0
2014-11-19 14:10:00,96.84,96.87,96.76,96.77,28000.0,73.5858,73.6086,73.525,73.5326,28000.0
2014-11-19 14:15:00,96.76,96.79,96.72,96.73,30200.0,73.525,73.5478,73.4946,73.5022,30200.0
2014-11-19 14:20:00,96.73,96.73,96.55,96.56,66300.0,73.5022,73.5022,73.3655,73.3731,66300.0
2014-11-19 14:25:00,96.57,96.71,96.56,96.67,27300.0,73.3807,73.487,73.3731,73.4567,27300.0
2014-11-19 14:30:00,96.67,96.68,96.62,96.67,37800.0,73.4567,73.4643,73.4187,73.4567,37800.0
2014-11-19 14:35:00,96.67,96.67,96.5,96.51,60100.0,73.4567,73.4567,73.3275,73.3351,60100.0
2014-11-19 14:40:00,96.52,96.56,96.45,96.52,59500.0,73.3427,73.3731,73.2895,73.3427,59500.0
2014-11-19 14:45:00,96.52,96.53,96.43,96.48,40300.0,73.3427,73.3503,73.2743,73.3123,40300.0
2014-11-19 14:50:00,96.48,96.63,96.47,96.62,49700.0,73.3123,73.4263,73.3047,73.4187,49700.0
2014-11-19 14:55:00,96.61,96.62,96.53,96.53,33900.0,73.4111,73.4187,73.3503,73.3503,33900.0
2014-11-19 15:00:00,96.53,96.65,96.52,96.64,50100.0,73.3503,73.4415,73.3427,73.4339,50100.0
2014-11-19 15:05:00,96.65,96.74,96.64,96.73,35500.0,73.4415,73.5098,73.4339,73.5022,35500.0
2014-11-19 15:10:00,96.73,96.81,96.65,96.66,46500.0,73.5022,73.563,73.4415,73.4491,46500.0
2014-11-19 15:15:00,96.66,96.75,96.65,96.73,49300.0,73.4491,73.5174,73.4415,73.5022,49300.0
2014-11-19 15:20:00,96.73,96.78,96.71,96.72,50000.0,73.5022,73.5402,73.487,73.4946,50000.0
2014-11-19 15:25:00,96.71,96.72,96.62,96.66,47600.0,73.487,73.4946,73.4187,73.4491,47600.0
2014-11-19 15:30:00,96.66,96.7,96.65,96.7,34400.0,73.4491,73.4794,73.4415,73.4794,34400.0
2014-11-19 15:35:00,96.69,96.7,96.64,96.68,63800.0,73.4718,73.4794,73.4339,73.4643,63800.0
2014-11-19 15:40:00,96.67,96.69,96.65,96.65,64000.0,73.4567,73.4718,73.4415,73.4415,64000.0
2014-11-19 15:45:00,96.65,96.67,96.53,96.54,106000.0,73.4415,73.4567,73.3503,73.3579,106000.0
2014-11-19 15:50:00,96.53,96.63,96.52,96.58,129900.0,73.3503,73.4263,73.3427,73.3883,129900.0
2014-11-19 15:55:00,96.58,96.59,96.49,96.58,183700.0,73.3883,73.3959,73.3199,73.3883,183700.0
2014-11-20 09:30:00,96.54,96.9,96.5,96.81,161500.0,73.3579,73.6314,73.3275,73.563,161500.0
2014-11-20 09:35:00,96.81,96.99,96.78,96.94,73600.0,73.563,73.6998,73.5402,73.6618,73600.0
2014-11-20 09:40:00,96.96,97.13,96.93,96.98,82000.0,73.677,73.8062,73.6542,73.6922,82000.0
2014-11-20 09:45:00,96.98,97.22,96.98,97.13,59200.0,73.6922,73.8746,73.6922,73.8062,59200.0
2014-11-20 09:50:00,97.13,97.2,97.01,97.06,69900.0,73.8062,73.8594,73.715,73.753,69900.0
2014-11-20 09:55:00,97.07,97.21,97.01,97.21,40300.0,73.7606,73.867,73.715,73.867,40300.0
2014-11-20 10:00:00,97.21,97.3,97.11,97.12,74600.0,73.867,73.9354,73.791,73.7986,74600.0
2014-11-20 10:05:00,97.13,97.14,97.04,97.11,53000.0,73.8062,73.8138,73.7378,73.791,53000.0
2014-11-20 10:10:00,97.11,97.13,96.95,96.99,61700.0,73.791,73.8062,73.6694,73.6998,61700.0
2014-11-20 10:15:00,96.99,97.12,96.99,97.04,38800.0,73.6998,73.7986,73.6998,73.7378,38800.0
2014-11-20 10:20:00,97.05,97.05,96.91,96.92,53800.0,73.7454,73.7454,73.639,73.6466,53800.0
2014-11-20 10:25:00,96.93,97.0,96.92,96.97,106400.0,73.6542,73.7074,73.6466,73.6846,106400.0
2014-11-20 10:30:00,96.97,96.98,96.93,96.95,42700.0,73.6846,73.6922,73.6542,73.6694,42700.0
2014-11-20 10:35:00,96.95,97.08,96.95,97.08,58800.0,73.6694,73.7682,73.6694,73.7682,58800.0
2014-11-20 10:40:00,97.08,97.09,96.9,96.91,95000.0,73.7682,73.7758,73.6314,73.639,95000.0
2014-11-20 10:45:00,96.91,96.97,96.83,96.83,35600.0,73.639,73.6846,73.5782,73.5782,35600.0
2014-11-20 10:50:00,96.84,96.88,96.77,96.79,39700.0,73.5858,73.6162,73.5326,73.5478,39700.0
2014-11-20 10:55:00,96.8,96.81,96.76,96.79,20900.0,73.5554,73.563,73.525,73.5478,20900.0
2014-11-20 11:00:00,96.79,96.87,96.79,96.84,34000.0,73.5478,73.6086,73.5478,73.5858,34000.0
2014-11-20 11:05:00,96.84,96.88,96.82,96.84,20600.0,73.5858,73.6162,73.5706,73.5858,20600.0
2014-11-20 11:10:00,96.85,96.9,96.84,96.86,29300.0,73.5934,73.6314,73.5858,73.601,29300.0
2014-11-20 11:15:00,96.86,96.91,96.85,96.88,13200.0,73.601,73.639,73.5934,73.6162,13200.0
2014-11-20 11:20:00,96.88,96.96,96.88,96.91,21800.0,73.6162,73.677,73.6162,73.639,21800.0
2014-11-20 11:25:00,96.9,96.93,96.86,96.9,13200.0,73.6314,73.6542,73.601,73.6314,13200.0
2014-11-20 11:30:00,96.9,96.91,96.8,96.83,23600.0,73.6314,73.639,73.5554,73.5782,23600.0
2014-11-20 11:35:00,96.83,96.86,96.79,96.79,18300.0,73.5782,73.601,73.5478,73.5478,18300.0
2014-11-20 11:40:00,96.79,96.84,96.75,96.81,77100.0,73.5478,73.5858,73.5174,73.563,77100.0
2014-11-20 11:45:00,96.81,96.94,96.8,96.94,28700.0,73.563,73.6618,73.5554,73.6618,28700.0
2014-11-20 11:50:00,96.94,96.95,96.9,96.9,13100.0,73.6618,73.6694,73.6314,73.6314,13100.0
2014-11-20 11:55:00,96.9,96.91,96.85,96.88,15500.0,73.6314,73.639,73.5934,73.6162,15500.0
2014-11-20 12:00:00,96.87,96.89,96.87,96.88,26000.0,73.6086,73.6238,73.6086,73.6162,26000.0
2014-11-20 12:05:00,96.88,96.88,96.75,96.81,19800.0,73.6162,73.6162,73.5174,73.563,19800.0
2014-11-20 12:10:00,96.81,96.83,96.75,96.79,15400.0,73.563,73.5782,73.5174,73.5478,15400.0
2014-11-20 12:15:00,96.78,96.85,96.77,96.84,14900.0,73.5402,73.5934,73.5326,73.5858,14900.0
2014-11-20 12:20:00,96.83,96.85,96.8,96.8,9800.0,73.5782,73.5934,73.5554,73.5554,9800.0
2014-11-20 12:25:00,96.8,96.87,96.79,96.8,25100.0,73.5554,73.6086,73.5478,73.5554,25100.0
2014-11-20 12:30:00,96.8,96.85,96.8,96.85,17300.0,73.5554,73.5934,73.5554,73.5934,17300.0
2014-11-20 12:35:00,96.84,96.88,96.84,96.88,17900.0,73.5858,73.6162,73.5858,73.6162,17900.0
2014-11-20 12:40:00,96.88,96.89,96.82,96.83,14000.0,73.6162,73.6238,73.5706,73.5782,14000.0
2014-11-20 12:45:00,96.84,96.87,96.78,96.84,40100.0,73.5858,73.6086,73.5402,73.5858,40100.0
2014-11-20 12:50:00,96.84,96.85,96.8,96.81,10600.0,73.5858,73.5934,73.5554,73.563,10600.0
2014-11-20 12:55:00,96.82,96.83,96.8,96.83,18100.0,73.5706,73.5782,73.5554,73.5782,18100.0
2014-11-20 13:00:00,96.83,96.88,96.81,96.88,19200.0,73.5782,73.6162,73.563,73.6162,19200.0
2014-11-20 13:05:00,96.88,96.9,96.86,96.89,20400.0,73.6162,73.6314,73.601,73.6238,20400.0
2014-11-20 13:10:00,96.88,96.91,96.81,96.83,18200.0,73.6162,73.639,73.563,73.5782,18200.0
2014-11-20 13:15:00,96.83,96.88,96.83,96.88,10700.0,73.5782,73.6162,73.5782,73.6162,10700.0
2014-11-20 13:20:00,96.87,96.87,96.82,96.84,17000.0,73.6086,73.6086,73.5706,73.5858,17000.0
2014-11-20 13:25:00,96.85,96.87,96.83,96.86,14300.0,73.5934,73.6086,73.5782,73.601,14300.0
2014-11-20 13:30:00,96.86,96.87,96.85,96.85,14000.0,73.601,73.6086,73.5934,73.5934,14000.0
2014-11-20 13:35:00,96.85,96.88,96.84,96.88,25500.0,73.5934,73.6162,73.5858,73.6162,25500.0
2014-11-20 13:40:00,96.88,96.9,96.87,96.89,18900.0,73.6162,73.6314,73.6086,73.6238,18900.0
2014-11-20 13:45:00,96.89,96.92,96.85,96.86,18000.0,73.6238,73.6466,73.5934,73.601,18000.0
2014-11-20 13:50:00,96.87,96.87,96.82,96.83,27100.0,73.6086,73.6086,73.5706,73.5782,27100.0
2014-11-20 13:55:00,96.83,96.89,96.82,96.84,25800.0,73.5782,73.6238,73.5706,73.5858,25800.0
2014-11-20 14:00:00,96.83,96.85,96.8,96.8,16600.0,73.5782,73.5934,73.5554,73.5554,16600.0
2014-11-20 14:05:00,96.8,96.84,96.8,96.83,20800.0,73.5554,73.5858,73.5554,73.5782,20800.0
2014-11-20 14:10:00,96.83,96.9,96.82,96.85,22000.0,73.5782,73.6314,73.5706,73.5934,22000.0
2014-11-20 14:15:00,96.85,96.87,96.8,96.81,19200.0,73.5934,73.6086,73.5554,73.563,19200.0
2014-11-20 14:20:00,96.81,96.83,96.77,96.82,32900.0,73.563,73.5782,73.5326,73.5706,32900.0
2014-11-20 14:25:00,96.81,96.84,96.8,96.8,15700.0,73.563,73.5858,73.5554,73.5554,15700.0
2014-11-20 14:30:00,96.8,96.81,96.66,96.69,57600.0,73.5554,73.563,73.4491,73.4718,57600.0
2014-11-20 14:35:00,96.69,96.71,96.64,96.65,22900.0,73.4718,73.487,73.4339,73.4415,22900.0
2014-11-20 14:40:00,96.66,96.7,96.62,96.64,26300.0,73.4491,73.4794,73.4187,73.4339,26300.0
2014-11-20 14:45:00,96.63,96.68,96.62,96.64,13600.0,73.4263,73.4643,73.4187,73.4339,13600.0
2014-11-20 14:50:00,96.64,96.69,96.63,96.67,24800.0,73.4339,73.4718,73.4263,73.4567,24800.0
2014-11-20 14:55:00,96.68,96.71,96.61,96.62,25000.0,73.4643,73.487,73.4111,73.4187,25000.0
2014-11-20 15:00:00,96.61,96.62,96.56,96.61,32600.0,73.4111,73.4187,73.3731,73.4111,32600.0
2014-11-20 15:05:00,96.62,96.66,96.61,96.64,37300.0,73.4187,73.4491,73.4111,73.4339,37300.0
2014-11-20 15:10:00,96.64,96.65,96.57,96.58,21900.0,73.4339,73.4415,73.3807,73.3883,21900.0
2014-11-20 15:15:00,96.58,96.62,96.55,96.59,35000.0,73.3883,73.4187,73.3655,73.3959,35000.0
2014-11-20 15:20:00,96.59,96.59,96.51,96.54,39200.0,73.3959,73.3959,73.3351,73.3579,39200.0
2014-11-20 15:25:00,96.55,96.63,96.54,96.63,34800.0,73.3655,73.4263,73.3579,73.4263,34800.0
2014-11-20 15:30:00,96.63,96.65,96.55,96.61,87400.0,73.4263,73.4415,73.3655,73.4111,87400.0
2014-11-20 15:35:00,96.61,96.61,96.57,96.59,33100.0,73.4111,73.4111,73.3807,73.3959,33100.0
2014-11-20 15:40:00,96.59,96.59,96.53,96.54,60100.0,73.3959,73.3959,73.3503,73.3579,60100.0
2014-11-20 15:45:00,96.54,96.61,96.53,96.56,85900.0,73.3579,73.4111,73.3503,73.3731,85900.0
2014-11-20 15:50:00,96.57,96.57,96.5,96.54,125100.0,73.3807,73.3807,73.3275,73.3579,125100.0
2014-11-20 15:55:00,96.55,96.64,96.54,96.63,336100.0,73.3655,73.4339,73.3579,73.4263,336100.0
2014-11-21 09:30:00,97.47,97.5,97.16,97.25,476700.0,74.0645,74.0873,73.829,73.8974,476700.0
2014-11-21 09:35:00,97.23,97.27,96.67,97.05,179500.0,73.8822,73.9126,73.4567,73.7454,179500.0
2014-11-21 09:40:00,97.04,97.17,97.0,97.14,43600.0,73.7378,73.8366,73.7074,73.8138,43600.0
2014-11-21 09:45:00,97.14,97.16,97.05,97.16,70100.0,73.8138,73.829,73.7454,73.829,70100.0
2014-11-21 09:50:00,97.16,97.18,97.05,97.08,104700.0,73.829,73.8442,73.7454,73.7682,104700.0
2014-11-21 09:55:00,97.09,97.11,96.87,96.9,76500.0,73.7758,73.791,73.6086,73.6314,76500.0
2014-11-21 10:00:00,96.9,96.9,96.68,96.69,91900.0,73.6314,73.6314,73.4643,73.4718,91900.0
2014-11-21 10:05:00,96.69,96.81,96.69,96.74,53200.0,73.4718,73.563,73.4718,73.5098,53200.0
2014-11-21 10:10:00,96.73,96.76,96.71,96.72,52500.0,73.5022,73.525,73.487,73.4946,52500.0
2014-11-21 10:15:00,96.72,96.76,96.7,96.74,48100.0,73.4946,73.525,73.4794,73.5098,48100.0
2014-11-21 10:20:00,96.73,96.9,96.73,96.76,79600.0,73.5022,73.6314,73.5022,73.525,79600.0
2014-11-21 10:25:00,96.76,96.85,96.72,96.84,82800.0,73.525,73.5934,73.4946,73.5858,82800.0
2014-11-21 10:30:00,96.84,96.85,96.75,96.79,29200.0,73.5858,73.5934,73.5174,73.5478,29200.0
2014-11-21 10:35:00,96.79,96.83,96.77,96.79,17100.0,73.5478,73.5782,73.5326,73.5478,17100.0
2014-11-21 10:40:00,96.78,96.89,96.77,96.89,42600.0,73.5402,73.6238,73.5326,73.6238,42600.0
2014-11-21 10:45:00,96.89,96.95,96.89,96.92,36100.0,73.6238,73.6694,73.6238,73.6466,36100.0
2014-11-21 10:50:00,96.92,96.95,96.87,96.93,30200.0,73.6466,73.6694,73.6086,73.6542,30200.0
2014-11-21 10:55:00,96.93,96.94,96.9,96.93,44500.0,73.6542,73.6618,73.6314,73.6542,44500.0
2014-11-21 11:00:00,96.94,96.94,96.87,96.88,40200.0,73.6618,73.6618,73.6086,73.6162,40200.0
2014-11-21 11:05:00,96.87,96.89,96.84,96.84,25800.0,73.6086,73.6238,73.5858,73.5858,25800.0
2014-11-21 11:10:00,96.84,96.86,96.8,96.86,28700.0,73.5858,73.601,73.5554,73.601,28700.0
2014-11-21 11:15:00,96.87,96.91,96.86,96.88,25400.0,73.6086,73.639,73.601,73.6162,25400.0
2014-11-21 11:20:00,96.88,96.88,96.83,96.86,24000.0,73.6162,73.6162,73.5782,73.601,24000.0
2014-11-21 11:25:00,96.87,96.9,96.85,96.86,27900.0,73.6086,73.6314,73.5934,73.601,27900.0
2014-11-21 11:30:00,96.87,96.88,96.82,96.86,73300.0,73.6086,73.6162,73.5706,73.601,73300.0
2014-11-21 11:35:00,96.86,96.88,96.79,96.81,46600.0,73.601,73.6162,73.5478,73.563,46600.0
2014-11-21 11:40:00,96.81,96.88,96.8,96.84,21100.0,73.563,73.6162,73.5554,73.5858,21100.0
2014-11-21 11:45:00,96.85,96.9,96.83,96.89,28700.0,73.5934,73.6314,73.5782,73.6238,28700.0
2014-11-21 11:50:00,96.9,96.91,96.86,96.87,31000.0,73.6314,73.639,73.601,73.6086,31000.0
2014-11-21 11:55:00,96.86,96.94,96.86,96.91,52900.0,73.601,73.6618,73.601,73.639,52900.0
2014-11-21 12:00:00,96.93,97.0,96.92,97.0,24400.0,73.6542,73.7074,73.6466,73.7074,24400.0
2014-11-21 12:05:00,96.99,97.0,96.91,96.93,16600.0,73.6998,73.7074,73.639,73.6542,16600.0
2014-11-21 12:10:00,96.92,96.93,96.85,96.85,16000.0,73.6466,73.6542,73.5934,73.5934,16000.0
2014-11-21 12:15:00,96.85,96.86,96.79,96.79,25100.0,73.5934,73.601,73.5478,73.5478,25100.0
2014-11-21 12:20:00,96.79,96.84,96.77,96.84,35000.0,73.5478,73.5858,73.5326,73.5858,35000.0
2014-11-21 12:25:00,96.84,96.85,96.77,96.77,40700.0,73.5858,73.5934,73.5326,73.5326,40700.0
2014-11-21 12:30:00,96.78,96.78,96.75,96.76,133500.0,73.5402,73.5402,73.5174,73.525,133500.0
2014-11-21 12:35:00,96.76,96.81,96.76,96.76,27400.0,73.525,73.563,73.525,73.525,27400.0
2014-11-21 12:40:00,96.76,96.77,96.72,96.72,27400.0,73.525,73.5326,73.4946,73.4946,27400.0
2014-11-21 12:45:00,96.72,96.74,96.7,96.7,10700.0,73.4946,73.5098,73.4794,73.4794,10700.0
2014-11-21 12:50:00,96.7,96.7,96.57,96.57,33400.0,73.4794,73.4794,73.3807,73.3807,33400.0
2014-11-21 12:55:00,96.56,96.58,96.52,96.58,40300.0,73.3731,73.3883,73.3427,73.3883,40300.0
2014-11-21 13:00:00,96.58,96.6,96.55,96.58,24300.0,73.3883,73.4035,73.3655,73.3883,24300.0
2014-11-21 13:05:00,96.57,96.6,96.55,96.56,17400.0,73.3807,73.4035,73.3655,73.3731,17400.0
2014-11-21 13:10:00,96.56,96.59,96.53,96.56,39800.0,73.3731,73.3959,73.3503,73.3731,39800.0
2014-11-21 13:15:00,96.57,96.6,96.51,96.52,44300.0,73.3807,73.4035,73.3351,73.3427,44300.0
2014-11-21 13:20:00,96.52,96.55,96.51,96.54,19200.0,73.3427,73.3655,73.3351,73.3579,19200.0
2014-11-21 13:25:00,96.54,96.55,96.48,96.48,30700.0,73.3579,73.3655,73.3123,73.3123,30700.0
2014-11-21 13:30:00,96.48,96.52,96.44,96.49,39800.0,73.3123,73.3427,73.2819,73.3199,39800.0
2014-11-21 13:35:00,96.5,96.54,96.42,96.51,38600.0,73.3275,73.3579,73.2667,73.3351,38600.0
2014-11-21 13:40:00,96.52,96.55,96.48,96.51,24200.0,73.3427,73.3655,73.3123,73.3351,24200.0
2014-11-21 13:45:00,96.52,96.64,96.52,96.64,50900.0,73.3427,73.4339,73.3427,73.4339,50900.0
2014-11-21 13:50:00,96.63,96.65,96.62,96.64,12500.0,73.4263,73.4415,73.4187,73.4339,12500.0
2014-11-21 13:55:00,96.64,96.67,96.6,96.63,33500.0,73.4339,73.4567,73.4035,73.4263,33500.0
2014-11-21 14:00:00,96.63,96.7,96.62,96.67,51700.0,73.4263,73.4794,73.4187,73.4567,51700.0
2014-11-21 14:05:00,96.67,96.72,96.63,96.71,47800.0,73.4567,73.4946,73.4263,73.487,47800.0
2014-11-21 14:10:00,96.72,96.72,96.61,96.66,41100.0,73.4946,73.4946,73.4111,73.4491,41100.0
2014-11-21 14:15:00,96.66,96.7,96.65,96.68,19300.0,73.4491,73.4794,73.4415,73.4643,19300.0
2014-11-21 14:20:00,96.69,96.7,96.61,96.63,38000.0,73.4718,73.4794,73.4111,73.4263,38000.0
2014-11-21 14:25:00,96.64,96.66,96.62,96.64,19800.0,73.4339,73.4491,73.4187,73.4339,19800.0
2014-11-21 14:30:00,96.65,96.66,96.58,96.63,29200.0,73.4415,73.4491,73.3883,73.4263,29200.0
2014-11-21 14:35:00,96.62,96.64,96.57,96.58,32800.0,73.4187,73.4339,73.3807,73.3883,32800.0
2014-11-21 14:40:00,96.59,96.65,96.58,96.65,20200.0,73.3959,73.4415,73.3883,73.4415,20200.0
2014-11-21 14:45:00,96.65,96.65,96.58,96.59,42300.0,73.4415,73.4415,73.3883,73.3959,42300.0
2014-11-21 14:50:00,96.59,96.66,96.57,96.65,28500.0,73.3959,73.4491,73.3807,73.4415,28500.0
2014-11-21 14:55:00,96.66,96.66,96.6,96.65,26200.0,73.4491,73.4491,73.4035,73.4415,26200.0
2014-11-21 15:00:00,96.65,96.7,96.64,96.67,31500.0,73.4415,73.4794,73.4339,73.4567,31500.0
2014-11-21 15:05:00,96.67,96.69,96.63,96.64,23000.0,73.4567,73.4718,73.4263,73.4339,23000.0
2014-11-21 15:10:00,96.64,96.67,96.63,96.66,21900.0,73.4339,73.4567,73.4263,73.4491,21900.0
2014-11-21 15:15:00,96.65,96.66,96.61,96.62,25800.0,73.4415,73.4491,73.4111,73.4187,25800.0
2014-11-21 15:20:00,96.62,96.63,96.59,96.6,30500.0,73.4187,73.4263,73.3959,73.4035,30500.0
2014-11-21 15:25:00,96.59,96.63,96.59,96.59,42800.0,73.3959,73.4263,73.3959,73.3959,42800.0
2014-11-21 15:30:00,96.59,96.66,96.57,96.65,48500.0,73.3959,73.4491,73.3807,73.4415,48500.0
2014-11-21 15:35:00,96.65,96.67,96.58,96.6,82200.0,73.4415,73.4567,73.3883,73.4035,82200.0
2014-11-21 15:40:00,96.61,96.62,96.54,96.55,56900.0,73.4111,73.4187,73.3579,73.3655,56900.0
2014-11-21 15:45:00,96.56,96.65,96.55,96.58,83500.0,73.3731,73.4415,73.3655,73.3883,83500.0
2014-11-21 15:50:00,96.58,96.61,96.54,96.55,93900.0,73.3883,73.4111,73.3579,73.3655,93900.0
2014-11-21 15:55:00,96.56,96.67,96.55,96.66,307900.0,73.3731,73.4567,73.3655,73.4491,307900.0
2014-11-24 09:30:00,96.83,96.95,96.59,96.67,162600.0,73.5782,73.6694,73.3959,73.4567,162600.0
2014-11-24 09:35:00,96.67,96.75,96.58,96.61,57100.0,73.4567,73.5174,73.3883,73.4111,57100.0
2014-11-24 09:40:00,96.6,96.74,96.6,96.69,64100.0,73.4035,73.5098,73.4035,73.4718,64100.0
2014-11-24 09:45:00,96.67,96.69,96.63,96.65,48500.0,73.4567,73.4718,73.4263,73.4415,48500.0
2014-11-24 09:50:00,96.66,96.7,96.62,96.64,53200.0,73.4491,73.4794,73.4187,73.4339,53200.0
2014-11-24 09:55:00,96.63,96.64,96.53,96.57,62100.0,73.4263,73.4339,73.3503,73.3807,62100.0
2014-11-24 10:00:00,96.58,96.62,96.56,96.61,32800.0,73.3883,73.4187,73.3731,73.4111,32800.0
2014-11-24 10:05:00,96.61,96.64,96.54,96.64,54200.0,73.4111,73.4339,73.3579,73.4339,54200.0
2014-11-24 10:10:00,96.64,96.72,96.62,96.7,39300.0,73.4339,73.4946,73.4187,73.4794,39300.0
2014-11-24 10:15:00,96.71,96.79,96.69,96.78,31500.0,73.487,73.5478,73.4718,73.5402,31500.0
2014-11-24 10:20:00,96.78,96.9,96.77,96.87,41500.0,73.5402,73.6314,73.5326,73.6086,41500.0
2014-11-24 10:25:00,96.86,96.89,96.84,96.85,22000.0,73.601,73.6238,73.5858,73.5934,22000.0
2014-11-24 10:30:00,96.85,96.88,96.81,96.87,31900.0,73.5934,73.6162,73.563,73.6086,31900.0
2014-11-24 10:35:00,96.89,96.94,96.86,96.93,56600.0,73.6238,73.6618,73.601,73.6542,56600.0
2014-11-24 10:40:00,96.94,97.13,96.93,97.12,102000.0,73.6618,73.8062,73.6542,73.7986,102000.0
2014-11-24 10:45:00,97.12,97.14,97.1,97.12,84500.0,73.7986,73.8138,73.7834,73.7986,84500.0
2014-11-24 10:50:00,97.12,97.14,97.04,97.06,44100.0,73.7986,73.8138,73.7378,73.753,44100.0
2014-11-24 10:55:00,97.06,97.08,97.03,97.06,25900.0,73.753,73.7682,73.7302,73.753,25900.0
2014-11-24 11:00:00,97.06,97.07,96.94,96.95,25400.0,73.753,73.7606,73.6618,73.6694,25400.0
2014-11-24 11:05:00,96.94,96.96,96.89,96.91,37700.0,73.6618,73.677,73.6238,73.639,37700.0
2014-11-24 11:10:00,96.92,96.93,96.89,96.9,38600.0,73.6466,73.6542,73.6238,73.6314,38600.0
2014-11-24 11:15:00,96.89,96.9,96.8,96.82,28600.0,73.6238,73.6314,73.5554,73.5706,28600.0
2014-11-24 11:20:00,96.82,96.84,96.78,96.84,46900.0,73.5706,73.5858,73.5402,73.5858,46900.0
2014-11-24 11:25:00,96.84,96.85,96.74,96.75,30100.0,73.5858,73.5934,73.5098,73.5174,30100.0
2014-11-24 11:30:00,96.76,96.8,96.75,96.78,31900.0,73.525,73.5554,73.5174,73.5402,31900.0
2014-11-24 11:35:00,96.78,96.81,96.75,96.81,21000.0,73.5402,73.563,73.5174,73.563,21000.0
2014-11-24 11:40:00,96.81,96.83,96.8,96.82,12100.0,73.563,73.5782,73.5554,73.5706,12100.0
2014-11-24 11:45:00,96.81,96.87,96.81,96.84,19200.0,73.563,73.6086,73.563,73.5858,19200.0
2014-11-24 11:50:00,96.85,96.87,96.79,96.86,18800.0,73.5934,73.6086,73.5478,73.601,18800.0
2014-11-24 11:55:00,96.87,96.88,96.86,96.87,9400.0,73.6086,73.6162,73.601,73.6086,9400.0
2014-11-24 12:00:00,96.87,96.93,96.86,96.93,14400.0,73.6086,73.6542,73.601,73.6542,14400.0
2014-11-24 12:05:00,96.94,96.96,96.91,96.95,15000.0,73.6618,73.677,73.639,73.6694,15000.0
2014-11-24 12:10:00,96.94,96.95,96.86,96.87,15100.0,73.6618,73.6694,73.601,73.6086,15100.0
2014-11-24 12:15:00,96.86,96.9,96.84,96.85,12700.0,73.601,73.6314,73.5858,73.5934,12700.0
2014-11-24 12:20:00,96.85,96.88,96.83,96.86,26500.0,73.5934,73.6162,73.5782,73.601,26500.0
2014-11-24 12:25:00,96.87,96.9,96.84,96.88,58600.0,73.6086,73.6314,73.5858,73.6162,58600.0
2014-11-24 12:30:00,96.88,96.93,96.87,96.92,31800.0,73.6162,73.6542,73.6086,73.6466,31800.0
2014-11-24 12:35:00,96.93,96.94,96.87,96.9,18800.0,73.6542,73.6618,73.6086,73.6314,18800.0
2014-11-24 12:40:00,96.9,96.96,96.9,96.9,28000.0,73.6314,73.677,73.6314,73.6314,28000.0
2014-11-24 12:45:00,96.91,96.99,96.9,96.95,24300.0,73.639,73.6998,73.6314,73.6694,24300.0
2014-11-24 12:50:00,96.95,96.98,96.95,96.97,13700.0,73.6694,73.6922,73.6694,73.6846,13700.0
2014-11-24 12:55:00,96.97,96.99,96.95,96.98,22800.0,73.6846,73.6998,73.6694,73.6922,22800.0
2014-11-24 13:00:00,96.98,96.99,96.96,96.98,23600.0,73.6922,73.6998,73.677,73.6922,23600.0
2014-11-24 13:05:00,96.98,96.99,96.98,96.99,9700.0,73.6922,73.6998,73.6922,73.6998,9700.0
2014-11-24 13:10:00,96.98,96.99,96.9,96.91,28800.0,73.6922,73.6998,73.6314,73.639,28800.0
2014-11-24 13:15:00,96.92,96.99,96.92,96.98,41700.0,73.6466,73.6998,73.6466,73.6922,41700.0
2014-11-24 13:20:00,97.0,97.01,96.98,97.0,15000.0,73.7074,73.715,73.6922,73.7074,15000.0
2014-11-24 13:25:00,97.01,97.03,96.99,97.0,19300.0,73.715,73.7302,73.6998,73.7074,19300.0
2014-11-24 13:30:00,97.01,97.04,97.0,97.01,18600.0,73.715,73.7378,73.7074,73.715,18600.0
2014-11-24 13:35:00,97.0,97.01,96.97,96.98,18100.0,73.7074,73.715,73.6846,73.6922,18100.0
2014-11-24 13:40:00,96.98,97.03,96.97,97.02,17600.0,73.6922,73.7302,73.6846,73.7226,17600.0
2014-11-24 13:45:00,97.02,97.13,97.01,97.13,31900.0,73.7226,73.8062,73.715,73.8062,31900.0
2014-11-24 13:50:00,97.13,97.19,97.11,97.19,34700.0,73.8062,73.8518,73.791,73.8518,34700.0
2014-11-24 13:55:00,97.19,97.22,97.16,97.21,41900.0,73.8518,73.8746,73.829,73.867,41900.0
2014-11-24 14:00:00,97.21,97.32,97.2,97.32,57200.0,73.867,73.9506,73.8594,73.9506,57200.0
2014-11-24 14:05:00,97.3,97.37,97.3,97.36,82100.0,73.9354,73.9886,73.9354,73.981,82100.0
2014-11-24 14:10:00,97.35,97.39,97.35,97.35,89200.0,73.9734,74.0038,73.9734,73.9734,89200.0
2014-11-24 14:15:00,97.35,97.36,97.35,97.35,48700.0,73.9734,73.981,73.9734,73.9734,48700.0
2014-11-24 14:20:00,97.35,97.42,97.35,97.36,78900.0,73.9734,74.0266,73.9734,73.981,78900.0
2014-11-24 14:25:00,97.35,97.39,97.35,97.35,37300.0,73.9734,74.0038,73.9734,73.9734,37300.0
2014-11-24 14:30:00,97.35,97.37,97.28,97.28,80500.0,73.9734,73.9886,73.9202,73.9202,80500.0
2014-11-24 14:35:00,97.27,97.27,97.2,97.27,54000.0,73.9126,73.9126,73.8594,73.9126,54000.0
2014-11-24 14:40:00,97.27,97.28,97.23,97.25,29900.0,73.9126,73.9202,73.8822,73.8974,29900.0
2014-11-24 14:45:00,97.25,97.29,97.23,97.26,37200.0,73.8974,73.9278,73.8822,73.905,37200.0
2014-11-24 14:50:00,97.26,97.27,97.23,97.26,42600.0,73.905,73.9126,73.8822,73.905,42600.0
2014-11-24 14:55:00,97.26,97.26,97.18,97.2,62400.0,73.905,73.905,73.8442,73.8594,62400.0
2014-11-24 15:00:00,97.19,97.21,97.12,97.13,87300.0,73.8518,73.867,73.7986,73.8062,87300.0
2014-11-24 15:05:00,97.13,97.15,97.09,97.12,93800.0,73.8062,73.8214,73.7758,73.7986,93800.0
2014-11-24 15:10:00,97.12,97.15,97.11,97.15,73400.0,73.7986,73.8214,73.791,73.8214,73400.0
2014-11-24 15:15:00,97.15,97.18,97.11,97.11,65300.0,73.8214,73.8442,73.791,73.791,65300.0
2014-11-24 15:20:00,97.12,97.15,97.11,97.15,49500.0,73.7986,73.8214,73.791,73.8214,49500.0
2014-11-24 15:25:00,97.15,97.16,97.14,97.16,48700.0,73.8214,73.829,73.8138,73.829,48700.0
2014-11-24 15:30:00,97.16,97.17,97.1,97.12,112000.0,73.829,73.8366,73.7834,73.7986,112000.0
2014-11-24 15:35:00,97.12,97.13,97.11,97.11,50500.0,73.7986,73.8062,73.791,73.791,50500.0
2014-11-24 15:40:00,97.12,97.12,97.02,97.02,78000.0,73.7986,73.7986,73.7226,73.7226,78000.0
2014-11-24 15:45:00,97.02,97.08,97.01,97.02,122900.0,73.7226,73.7682,73.715,73.7226,122900.0
2014-11-24 15:50:00,97.03,97.12,97.02,97.07,127300.0,73.7302,73.7986,73.7226,73.7606,127300.0
2014-11-24 15:55:00,97.07,97.18,97.01,97.18,265000.0,73.7606,73.8442,73.715,73.8442,265000.0
2014-11-25 09:30:00,97.2,97.3,97.08,97.26,116900.0,73.8594,73.9354,73.7682,73.905,116900.0
2014-11-25 09:35:00,97.26,97.34,97.21,97.24,47300.0,73.905,73.9658,73.867,73.8898,47300.0
2014-11-25 09:40:00,97.23,97.3,97.2,97.23,49500.0,73.8822,73.9354,73.8594,73.8822,49500.0
2014-11-25 09:45:00,97.21,97.26,97.2,97.2,42700.0,73.867,73.905,73.8594,73.8594,42700.0
2014-11-25 09:50:00,97.2,97.21,96.97,97.02,100900.0,73.8594,73.867,73.6846,73.7226,100900.0
2014-11-25 09:55:00,97.01,97.08,96.91,96.93,62900.0,73.715,73.7682,73.639,73.6542,62900.0
2014-11-25 10:00:00,96.91,97.0,96.85,96.97,73300.0,73.639,73.7074,73.5934,73.6846,73300.0
2014-11-25 10:05:00,96.97,97.02,96.94,96.98,45400.0,73.6846,73.7226,73.6618,73.6922,45400.0
2014-11-25 10:10:00,96.97,97.07,96.97,97.01,39500.0,73.6846,73.7606,73.6846,73.715,39500.0
2014-11-25 10:15:00,97.0,97.03,96.97,96.99,24800.0,73.7074,73.7302,73.6846,73.6998,24800.0
2014-11-25 10:20:00,96.98,97.01,96.95,96.97,40100.0,73.6922,73.715,73.6694,73.6846,40100.0
2014-11-25 10:25:00,96.97,97.08,96.96,97.06,58900.0,73.6846,73.7682,73.677,73.753,58900.0
2014-11-25 10:30:00,97.07,97.1,97.05,97.07,41900.0,73.7606,73.7834,73.7454,73.7606,41900.0
2014-11-25 10:35:00,97.08,97.1,96.99,97.01,56600.0,73.7682,73.7834,73.6998,73.715,56600.0
2014-11-25 10:40:00,97.0,97.06,96.99,97.06,16600.0,73.7074,73.753,73.6998,73.753,16600.0
2014-11-25 10:45:00,97.07,97.15,97.04,97.08,32900.0,73.7606,73.8214,73.7378,73.7682,32900.0
2014-11-25 10:50:00,97.09,97.18,97.0,97.05,44600.0,73.7758,73.8442,73.7074,73.7454,44600.0
2014-11-25 10:55:00,97.02,97.07,97.02,97.07,10400.0,73.7226,73.7606,73.7226,73.7606,10400.0
2014-11-25 11:00:00,97.07,97.1,97.04,97.09,14500.0,73.7606,73.7834,73.7378,73.7758,14500.0
2014-11-25 11:05:00,97.09,97.11,97.07,97.1,30300.0,73.7758,73.791,73.7606,73.7834,30300.0
2014-11-25 11:10:00,97.1,97.16,97.1,97.15,49500.0,73.7834,73.829,73.7834,73.8214,49500.0
2014-11-25 11:15:00,97.15,97.16,97.11,97.11,56800.0,73.8214,73.829,73.791,73.791,56800.0
2014-11-25 11:20:00,97.12,97.12,97.06,97.07,18500.0,73.7986,73.7986,73.753,73.7606,18500.0
2014-11-25 11:25:00,97.09,97.12,97.02,97.09,36500.0,73.7758,73.7986,73.7226,73.7758,36500.0
2014-11-25 11:30:00,97.09,97.16,97.07,97.14,27300.0,73.7758,73.829,73.7606,73.8138,27300.0
2014-11-25 11:35:00,97.14,97.2,97.11,97.15,39400.0,73.8138,73.8594,73.791,73.8214,39400.0
2014-11-25 11:40:00,97.13,97.15,97.07,97.14,22600.0,73.8062,73.8214,73.7606,73.8138,22600.0
2014-11-25 11:45:00,97.15,97.18,97.12,97.13,19800.0,73.8214,73.8442,73.7986,73.8062,19800.0
2014-11-25 11:50:00,97.12,97.13,97.05,97.07,17000.0,73.7986,73.8062,73.7454,73.7606,17000.0
2014-11-25 11:55:00,97.07,97.1,97.02,97.08,21500.0,73.7606,73.7834,73.7226,73.7682,21500.0
2014-11-25 12:00:00,97.08,97.17,97.06,97.15,25400.0,73.7682,73.8366,73.753,73.8214,25400.0
2014-11-25 12:05:00,97.16,97.17,97.07,97.09,15500.0,73.829,73.8366,73.7606,73.7758,15500.0
2014-11-25 12:10:00,97.07,97.12,97.07,97.07,23300.0,73.7606,73.7986,73.7606,73.7606,23300.0
2014-11-25 12:15:00,97.08,97.09,97.0,97.04,19900.0,73.7682,73.7758,73.7074,73.7378,19900.0
2014-11-25 12:20:00,97.05,97.13,97.02,97.05,40800.0,73.7454,73.8062,73.7226,73.7454,40800.0
2014-11-25 12:25:00,97.05,97.11,97.03,97.08,37600.0,73.7454,73.791,73.7302,73.7682,37600.0
2014-11-25 12:30:00,97.07,97.16,97.07,97.08,26300.0,73.7606,73.829,73.7606,73.7682,26300.0
2014-11-25 12:35:00,97.07,97.12,97.07,97.09,13900.0,73.7606,73.7986,73.7606,73.7758,13900.0
2014-11-25 12:40:00,97.08,97.17,97.08,97.11,37100.0,73.7682,73.8366,73.7682,73.791,37100.0
2014-11-25 12:45:00,97.11,97.15,97.1,97.1,16900.0,73.791,73.8214,73.7834,73.7834,16900.0
2014-11-25 12:50:00,97.1,97.13,97.07,97.11,33600.0,73.7834,73.8062,73.7606,73.791,33600.0
2014-11-25 12:55:00,97.1,97.15,97.1,97.14,19000.0,73.7834,73.8214,73.7834,73.8138,19000.0
2014-11-25 13:00:00,97.14,97.14,97.04,97.06,91000.0,73.8138,73.8138,73.7378,73.753,91000.0
2014-11-25 13:05:00,97.07,97.08,97.02,97.07,33800.0,73.7606,73.7682,73.7226,73.7606,33800.0
2014-11-25 13:10:00,97.08,97.08,97.01,97.03,35800.0,73.7682,73.7682,73.715,73.7302,35800.0
2014-11-25 13:15:00,97.03,97.09,97.03,97.05,9400.0,73.7302,73.7758,73.7302,73.7454,9400.0
2014-11-25 13:20:00,97.06,97.07,97.02,97.04,16400.0,73.753,73.7606,73.7226,73.7378,16400.0
2014-11-25 13:25:00,97.05,97.07,97.0,97.01,68500.0,73.7454,73.7606,73.7074,73.715,68500.0
2014-11-25 13:30:00,97.0,97.04,96.95,97.0,55200.0,73.7074,73.7378,73.6694,73.7074,55200.0
2014-11-25 13:35:00,97.0,97.0,96.96,96.96,30300.0,73.7074,73.7074,73.677,73.677,30300.0
2014-11-25 13:40:00,96.96,97.01,96.96,96.99,51900.0,73.677,73.715,73.677,73.6998,51900.0
2014-11-25 13:45:00,96.98,97.06,96.98,97.05,27200.0,73.6922,73.753,73.6922,73.7454,27200.0
2014-11-25 13:50:00,97.05,97.05,97.01,97.03,9000.0,73.7454,73.7454,73.715,73.7302,9000.0
2014-11-25 13:55:00,97.02,97.03,96.99,97.01,13700.0,73.7226,73.7302,73.6998,73.715,13700.0
2014-11-25 14:00:00,97.02,97.03,96.96,96.98,27500.0,73.7226,73.7302,73.677,73.6922,27500.0
2014-11-25 14:05:00,96.99,97.0,96.95,96.95,32300.0,73.6998,73.7074,73.6694,73.6694,32300.0
2014-11-25 14:10:00,96.95,97.16,96.93,97.15,102800.0,73.6694,73.829,73.6542,73.8214,102800.0
2014-11-25 14:15:00,97.15,97.2,97.11,97.11,46700.0,73.8214,73.8594,73.791,73.791,46700.0
2014-11-25 14:20:00,97.11,97.19,97.11,97.13,22200.0,73.791,73.8518,73.791,73.8062,22200.0
2014-11-25 14:25:00,97.13,97.17,97.08,97.15,20000.0,73.8062,73.8366,73.7682,73.8214,20000.0
2014-11-25 14:30:00,97.15,97.15,97.04,97.06,21800.0,73.8214,73.8214,73.7378,73.753,21800.0
2014-11-25 14:35:00,97.06,97.08,97.02,97.08,13100.0,73.753,73.7682,73.7226,73.7682,13100.0
2014-11-25 14:40:00,97.08,97.09,97.06,97.06,19700.0,73.7682,73.7758,73.753,73.753,19700.0
2014-11-25 14:45:00,97.06,97.06,97.0,97.01,28500.0,73.753,73.753,73.7074,73.715,28500.0
2014-11-25 14:50:00,97.01,97.09,97.01,97.04,24700.0,73.715,73.7758,73.715,73.7378,24700.0
2014-11-25 14:55:00,97.04,97.05,97.02,97.04,26000.0,73.7378,73.7454,73.7226,73.7378,26000.0
2014-11-25 15:00:00,97.05,97.09,97.04,97.09,48200.0,73.7454,73.7758,73.7378,73.7758,48200.0
2014-11-25 15:05:00,97.09,97.14,97.07,97.08,35500.0,73.7758,73.8138,73.7606,73.7682,35500.0
2014-11-25 15:10:00,97.08,97.12,97.08,97.11,29100.0,73.7682,73.7986,73.7682,73.791,29100.0
2014-11-25 15:15:00,97.12,97.14,97.08,97.1,33700.0,73.7986,73.8138,73.7682,73.7834,33700.0
2014-11-25 15:20:00,97.1,97.11,97.07,97.07,28500.0,73.7834,73.791,73.7606,73.7606,28500.0
2014-11-25 15:25:00,97.08,97.13,97.05,97.09,55900.0,73.7682,73.8062,73.7454,73.7758,55900.0
2014-11-25 15:30:00,97.09,97.13,97.07,97.07,51900.0,73.7758,73.8062,73.7606,73.7606,51900.0
2014-11-25 15:35:00,97.08,97.09,97.06,97.06,54200.0,73.7682,73.7758,73.753,73.753,54200.0
2014-11-25 15:40:00,97.06,97.08,97.05,97.05,81200.0,73.753,73.7682,73.7454,73.7454,81200.0
2014-11-25 15:45:00,97.06,97.09,97.03,97.05,178500.0,73.753,73.7758,73.7302,73.7454,178500.0
2014-11-25 15:50:00,97.06,97.1,97.03,97.04,140200.0,73.753,73.7834,73.7302,73.7378,140200.0
2014-11-25 15:55:00,97.04,97.06,96.97,97.02,289200.0,73.7378,73.753,73.6846,73.7226,289200.0
2014-11-26 09:30:00,96.3,96.36,96.11,96.16,104600.0,73.8219,73.8679,73.6763,73.7146,104600.0
2014-11-26 09:35:00,96.16,96.21,96.07,96.1,90600.0,73.7146,73.7529,73.6456,73.6686,90600.0
2014-11-26 09:40:00,96.11,96.11,96.0,96.04,42000.0,73.6763,73.6763,73.592,73.6226,42000.0
2014-11-26 09:45:00,96.03,96.03,95.92,95.97,51600.0,73.6149,73.6149,73.5306,73.569,51600.0
2014-11-26 09:50:00,95.95,96.19,95.95,96.14,41200.0,73.5536,73.7376,73.5536,73.6993,41200.0
2014-11-26 09:55:00,96.13,96.15,96.02,96.05,29900.0,73.6916,73.7069,73.6073,73.6303,29900.0
2014-11-26 10:00:00,96.05,96.1,95.98,95.99,27800.0,73.6303,73.6686,73.5766,73.5843,27800.0
2014-11-26 10:05:00,95.99,96.02,95.95,96.0,22500.0,73.5843,73.6073,73.5536,73.592,22500.0
2014-11-26 10:10:00,96.0,96.12,96.0,96.1,37600.0,73.592,73.6839,73.592,73.6686,37600.0
2014-11-26 10:15:00,96.11,96.21,96.09,96.19,27600.0,73.6763,73.7529,73.6609,73.7376,27600.0
2014-11-26 10:20:00,96.18,96.19,96.12,96.13,22300.0,73.7299,73.7376,73.6839,73.6916,22300.0
2014-11-26 10:25:00,96.13,96.19,96.11,96.18,20500.0,73.6916,73.7376,73.6763,73.7299,20500.0
2014-11-26 10:30:00,96.17,96.28,96.17,96.27,24400.0,73.7223,73.8066,73.7223,73.7989,24400.0
2014-11-26 10:35:00,96.26,96.32,96.25,96.27,22700.0,73.7913,73.8373,73.7836,73.7989,22700.0
2014-11-26 10:40:00,96.27,96.28,96.23,96.27,13900.0,73.7989,73.8066,73.7683,73.7989,13900.0
2014-11-26 10:45:00,96.27,96.34,96.24,96.31,25200.0,73.7989,73.8526,73.7759,73.8296,25200.0
2014-11-26 10:50:00,96.31,96.32,96.25,96.25,39000.0,73.8296,73.8373,73.7836,73.7836,39000.0
2014-11-26 10:55:00,96.25,96.28,96.23,96.27,17900.0,73.7836,73.8066,73.7683,73.7989,17900.0
2014-11-26 11:00:00,96.27,96.37,96.27,96.36,23100.0,73.7989,73.8756,73.7989,73.8679,23100.0
2014-11-26 11:05:00,96.35,96.36,96.25,96.28,20800.0,73.8603,73.8679,73.7836,73.8066,20800.0
2014-11-26 11:10:00,96.28,96.28,96.22,96.28,16000.0,73.8066,73.8066,73.7606,73.8066,16000.0
2014-11-26 11:15:00,96.28,96.33,96.25,96.28,37400.0,73.8066,73.8449,73.7836,73.8066,37400.0
2014-11-26 11:20:00,96.27,96.33,96.25,96.3,26300.0,73.7989,73.8449,73.7836,73.8219,26300.0
2014-11-26 11:25:00,96.3,96.3,96.25,96.27,18800.0,73.8219,73.8219,73.7836,73.7989,18800.0
2014-11-26 11:30:00,96.28,96.33,96.26,96.31,33700.0,73.8066,73.8449,73.7913,73.8296,33700.0
2014-11-26 11:35:00,96.32,96.34,96.29,96.33,21700.0,73.8373,73.8526,73.8143,73.8449,21700.0
2014-11-26 11:40:00,96.32,96.38,96.32,96.35,29400.0,73.8373,73.8833,73.8373,73.8603,29400.0
2014-11-26 11:45:00,96.35,96.38,96.34,96.35,19300.0,73.8603,73.8833,73.8526,73.8603,19300.0
2014-11-26 11:50:00,96.36,96.37,96.32,96.33,18400.0,73.8679,73.8756,73.8373,73.8449,18400.0
2014-11-26 11:55:00,96.32,96.33,96.25,96.26,12700.0,73.8373,73.8449,73.7836,73.7913,12700.0
2014-11-26 12:00:00,96.26,96.29,96.24,96.29,20200.0,73.7913,73.8143,73.7759,73.8143,20200.0
2014-11-26 12:05:00,96.29,96.38,96.28,96.38,19900.0,73.8143,73.8833,73.8066,73.8833,19900.0
2014-11-26 12:10:00,96.38,96.39,96.3,96.3,11000.0,73.8833,73.8909,73.8219,73.8219,11000.0
2014-11-26 12:15:00,96.3,96.34,96.3,96.33,8300.0,73.8219,73.8526,73.8219,73.8449,8300.0
2014-11-26 12:20:00,96.34,96.34,96.3,96.31,12600.0,73.8526,73.8526,73.8219,73.8296,12600.0
2014-11-26 12:25:00,96.31,96.33,96.28,96.29,18700.0,73.8296,73.8449,73.8066,73.8143,18700.0
2014-11-26 12:30:00,96.29,96.29,96.25,96.25,11900.0,73.8143,73.8143,73.7836,73.7836,11900.0
2014-11-26 12:35:00,96.25,96.26,96.17,96.17,10300.0,73.7836,73.7913,73.7223,73.7223,10300.0
2014-11-26 12:40:00,96.17,96.2,96.16,96.16,9700.0,73.7223,73.7453,73.7146,73.7146,9700.0
2014-11-26 12:45:00,96.17,96.19,96.15,96.15,10400.0,73.7223,73.7376,73.7069,73.7069,10400.0
2014-11-26 12:50:00,96.15,96.24,96.15,96.23,12000.0,73.7069,73.7759,73.7069,73.7683,12000.0
2014-11-26 12:55:00,96.23,96.24,96.18,96.22,9300.0,73.7683,73.7759,73.7299,73.7606,9300.0
2014-11-26 13:00:00,96.22,96.23,96.18,96.2,9700.0,73.7606,73.7683,73.7299,73.7453,9700.0
2014-11-26 13:05:00,96.2,96.23,96.2,96.23,7500.0,73.7453,73.7683,73.7453,73.7683,7500.0
2014-11-26 13:10:00,96.22,96.26,96.21,96.25,11300.0,73.7606,73.7913,73.7529,73.7836,11300.0
2014-11-26 13:15:00,96.25,96.32,96.25,96.31,22200.0,73.7836,73.8373,73.7836,73.8296,22200.0
2014-11-26 13:20:00,96.31,96.31,96.26,96.27,9100.0,73.8296,73.8296,73.7913,73.7989,9100.0
2014-11-26 13:25:00,96.27,96.27,96.21,96.26,11300.0,73.7989,73.7989,73.7529,73.7913,11300.0
2014-11-26 13:30:00,96.27,96.33,96.25,96.25,18000.0,73.7989,73.8449,73.7836,73.7836,18000.0
2014-11-26 13:35:00,96.25,96.27,96.22,96.26,14300.0,73.7836,73.7989,73.7606,73.7913,14300.0
2014-11-26 13:40:00,96.26,96.32,96.26,96.32,20600.0,73.7913,73.8373,73.7913,73.8373,20600.0
2014-11-26 13:45:00,96.32,96.37,96.31,96.37,21200.0,73.8373,73.8756,73.8296,73.8756,21200.0
2014-11-26 13:50:00,96.37,96.37,96.32,96.34,10800.0,73.8756,73.8756,73.8373,73.8526,10800.0
2014-11-26 13:55:00,96.34,96.34,96.32,96.33,26600.0,73.8526,73.8526,73.8373,73.8449,26600.0
2014-11-26 14:00:00,96.32,96.33,96.32,96.32,9900.0,73.8373,73.8449,73.8373,73.8373,9900.0
2014-11-26 14:05:00,96.32,96.33,96.26,96.26,32900.0,73.8373,73.8449,73.7913,73.7913,32900.0
2014-11-26 14:10:00,96.26,96.27,96.18,96.18,23800.0,73.7913,73.7989,73.7299,73.7299,23800.0
2014-11-26 14:15:00,96.18,96.18,96.15,96.15,22700.0,73.7299,73.7299,73.7069,73.7069,22700.0
2014-11-26 14:20:00,96.16,96.16,96.14,96.15,23100.0,73.7146,73.7146,73.6993,73.7069,23100.0
2014-11-26 14:25:00,96.15,96.17,96.14,96.14,16000.0,73.7069,73.7223,73.6993,73.6993,16000.0
2014-11-26 14:30:00,96.15,96.19,96.13,96.19,21900.0,73.7069,73.7376,73.6916,73.7376,21900.0
2014-11-26 14:35:00,96.18,96.18,96.1,96.11,28800.0,73.7299,73.7299,73.6686,73.6763,28800.0
2014-11-26 14:40:00,96.1,96.12,96.09,96.1,21600.0,73.6686,73.6839,73.6609,73.6686,21600.0
2014-11-26 14:45:00,96.1,96.13,96.1,96.13,24600.0,73.6686,73.6916,73.6686,73.6916,24600.0
2014-11-26 14:50:00,96.12,96.16,96.12,96.13,27700.0,73.6839,73.7146,73.6839,73.6916,27700.0
2014-11-26 14:55:00,96.12,96.14,96.11,96.13,24000.0,73.6839,73.6993,73.6763,73.6916,24000.0
2014-11-26 15:00:00,96.12,96.16,96.1,96.14,27500.0,73.6839,73.7146,73.6686,73.6993,27500.0
2014-11-26 15:05:00,96.12,96.13,96.1,96.11,16800.0,73.6839,73.6916,73.6686,73.6763,16800.0
2014-11-26 15:10:00,96.12,96.15,96.11,96.12,22400.0,73.6839,73.7069,73.6763,73.6839,22400.0
2014-11-26 15:15:00,96.12,96.15,96.1,96.15,30600.0,73.6839,73.7069,73.6686,73.7069,30600.0
2014-11-26 15:20:00,96.14,96.18,96.14,96.15,26800.0,73.6993,73.7299,73.6993,73.7069,26800.0
2014-11-26 15:25:00,96.15,96.17,96.12,96.12,27900.0,73.7069,73.7223,73.6839,73.6839,27900.0
2014-11-26 15:30:00,96.12,96.15,96.12,96.15,34300.0,73.6839,73.7069,73.6839,73.7069,34300.0
2014-11-26 15:35:00,96.15,96.15,96.05,96.06,41800.0,73.7069,73.7069,73.6303,73.6379,41800.0
2014-11-26 15:40:00,96.05,96.12,96.05,96.11,70200.0,73.6303,73.6839,73.6303,73.6763,70200.0
2014-11-26 15:45:00,96.11,96.16,96.09,96.13,112700.0,73.6763,73.7146,73.6609,73.6916,112700.0
2014-11-26 15:50:00,96.13,96.19,96.12,96.17,78400.0,73.6916,73.7376,73.6839,73.7223,78400.0
2014-11-26 15:55:00,96.18,96.27,96.17,96.22,147700.0,73.7299,73.7989,73.7223,73.7606,147700.0
2014-11-28 09:30:00,95.98,96.89,95.97,96.89,179800.0,73.5766,74.2742,73.569,74.2742,179800.0
2014-11-28 09:35:00,96.89,97.07,96.89,97.03,82600.0,74.2742,74.4122,74.2742,74.3815,82600.0
2014-11-28 09:40:00,97.02,97.19,96.95,97.18,88400.0,74.3739,74.5042,74.3202,74.4965,88400.0
2014-11-28 09:45:00,97.18,97.19,97.06,97.09,63700.0,74.4965,74.5042,74.4045,74.4275,63700.0
2014-11-28 09:50:00,97.09,97.19,97.04,97.1,58000.0,74.4275,74.5042,74.3892,74.4352,58000.0
2014-11-28 09:55:00,97.09,97.15,96.96,97.1,67000.0,74.4275,74.4735,74.3279,74.4352,67000.0
2014-11-28 10:00:00,97.08,97.26,97.07,97.19,100900.0,74.4199,74.5578,74.4122,74.5042,100900.0
2014-11-28 10:05:00,97.19,97.26,97.09,97.11,65000.0,74.5042,74.5578,74.4275,74.4429,65000.0
2014-11-28 10:10:00,97.1,97.28,97.1,97.22,76500.0,74.4352,74.5732,74.4352,74.5272,76500.0
2014-11-28 10:15:00,97.22,97.29,97.2,97.22,55800.0,74.5272,74.5808,74.5119,74.5272,55800.0
2014-11-28 10:20:00,97.21,97.39,97.21,97.37,73000.0,74.5195,74.6575,74.5195,74.6422,73000.0
2014-11-28 10:25:00,97.37,97.4,97.32,97.34,43800.0,74.6422,74.6652,74.6038,74.6192,43800.0
2014-11-28 10:30:00,97.35,97.36,97.25,97.29,43600.0,74.6268,74.6345,74.5502,74.5808,43600.0
2014-11-28 10:35:00,97.29,97.29,97.11,97.25,140100.0,74.5808,74.5808,74.4429,74.5502,140100.0
2014-11-28 10:40:00,97.26,97.27,97.15,97.19,60300.0,74.5578,74.5655,74.4735,74.5042,60300.0
2014-11-28 10:45:00,97.2,97.23,97.14,97.15,26400.0,74.5119,74.5348,74.4659,74.4735,26400.0
2014-11-28 10:50:00,97.15,97.16,97.03,97.03,58900.0,74.4735,74.4812,74.3815,74.3815,58900.0
2014-11-28 10:55:00,97.04,97.11,96.99,97.09,56000.0,74.3892,74.4429,74.3509,74.4275,56000.0
2014-11-28 11:00:00,97.09,97.09,96.91,96.95,60800.0,74.4275,74.4275,74.2895,74.3202,60800.0
2014-11-28 11:05:00,96.95,96.99,96.94,96.98,28200.0,74.3202,74.3509,74.3125,74.3432,28200.0
2014-11-28 11:10:00,96.97,97.03,96.96,96.99,55000.0,74.3355,74.3815,74.3279,74.3509,55000.0
2014-11-28 11:15:00,96.98,97.05,96.98,97.01,45600.0,74.3432,74.3969,74.3432,74.3662,45600.0
2014-11-28 11:20:00,97.01,97.02,96.96,96.97,57200.0,74.3662,74.3739,74.3279,74.3355,57200.0
2014-11-28 11:25:00,96.97,96.99,96.91,96.94,27300.0,74.3355,74.3509,74.2895,74.3125,27300.0
2014-11-28 11:30:00,96.95,97.01,96.93,96.97,44600.0,74.3202,74.3662,74.3049,74.3355,44600.0
2014-11-28 11:35:00,96.97,97.02,96.93,96.95,27100.0,74.3355,74.3739,74.3049,74.3202,27100.0
2014-11-28 11:40:00,96.94,96.97,96.91,96.93,39100.0,74.3125,74.3355,74.2895,74.3049,39100.0
2014-11-28 11:45:00,96.93,96.97,96.91,96.96,32100.0,74.3049,74.3355,74.2895,74.3279,32100.0
2014-11-28 11:50:00,96.95,96.98,96.94,96.95,37100.0,74.3202,74.3432,74.3125,74.3202,37100.0
2014-11-28 11:55:00,96.95,96.96,96.92,96.95,31300.0,74.3202,74.3279,74.2972,74.3202,31300.0
2014-11-28 12:00:00,96.95,96.97,96.9,96.97,39900.0,74.3202,74.3355,74.2819,74.3355,39900.0
2014-11-28 12:05:00,96.97,96.98,96.85,96.85,47300.0,74.3355,74.3432,74.2435,74.2435,47300.0
2014-11-28 12:10:00,96.85,96.91,96.81,96.91,49700.0,74.2435,74.2895,74.2129,74.2895,49700.0
2014-11-28 12:15:00,96.91,96.93,96.89,96.91,31600.0,74.2895,74.3049,74.2742,74.2895,31600.0
2014-11-28 12:20:00,96.91,96.94,96.89,96.93,23300.0,74.2895,74.3125,74.2742,74.3049,23300.0
2014-11-28 12:25:00,96.94,96.95,96.9,96.92,48700.0,74.3125,74.3202,74.2819,74.2972,48700.0
2014-11-28 12:30:00,96.91,96.96,96.91,96.91,34400.0,74.2895,74.3279,74.2895,74.2895,34400.0
2014-11-28 12:35:00,96.91,96.94,96.84,96.85,40100.0,74.2895,74.3125,74.2359,74.2435,40100.0
2014-11-28 12:40:00,96.86,96.93,96.77,96.93,50500.0,74.2512,74.3049,74.1822,74.3049,50500.0
2014-11-28 12:45:00,96.93,96.94,96.76,96.77,96200.0,74.3049,74.3125,74.1746,74.1822,96200.0
2014-11-28 12:50:00,96.77,96.79,96.75,96.77,72500.0,74.1822,74.1976,74.1669,74.1822,72500.0
2014-11-28 12:55:00,96.76,96.87,96.75,96.87,149400.0,74.1746,74.2589,74.1669,74.2589,149400.0
2014-12-01 09:30:00,96.15,96.94,96.15,96.76,173800.0,73.7069,74.3125,73.7069,74.1746,173800.0
2014-12-01 09:35:00,96.77,96.83,96.52,96.69,82100.0,74.1822,74.2282,73.9906,74.1209,82100.0
2014-12-01 09:40:00,96.73,96.8,96.63,96.63,39300.0,74.1516,74.2052,74.0749,74.0749,39300.0
2014-12-01 09:45:00,96.61,96.75,96.54,96.74,62600.0,74.0596,74.1669,74.0059,74.1592,62600.0
2014-12-01 09:50:00,96.74,96.79,96.64,96.66,52600.0,74.1592,74.1976,74.0826,74.0979,52600.0
2014-12-01 09:55:00,96.65,96.74,96.53,96.7,65800.0,74.0902,74.1592,73.9982,74.1286,65800.0
2014-12-01 10:00:00,96.7,96.73,96.64,96.69,25600.0,74.1286,74.1516,74.0826,74.1209,25600.0
2014-12-01 10:05:00,96.7,96.77,96.62,96.65,28300.0,74.1286,74.1822,74.0672,74.0902,28300.0
2014-12-01 10:10:00,96.65,96.8,96.64,96.76,30000.0,74.0902,74.2052,74.0826,74.1746,30000.0
2014-12-01 10:15:00,96.76,96.88,96.72,96.86,25100.0,74.1746,74.2665,74.1439,74.2512,25100.0
2014-12-01 10:20:00,96.85,96.86,96.77,96.78,35100.0,74.2435,74.2512,74.1822,74.1899,35100.0
2014-12-01 10:25:00,96.77,96.77,96.66,96.68,47300.0,74.1822,74.1822,74.0979,74.1132,47300.0
2014-12-01 10:30:00,96.68,96.72,96.63,96.67,44100.0,74.1132,74.1439,74.0749,74.1056,44100.0
2014-12-01 10:35:00,96.67,96.67,96.51,96.6,47300.0,74.1056,74.1056,73.9829,74.0519,47300.0
2014-12-01 10:40:00,96.58,96.64,96.58,96.64,29900.0,74.0366,74.0826,74.0366,74.0826,29900.0
2014-12-01 10:45:00,96.64,96.66,96.58,96.64,36600.0,74.0826,74.0979,74.0366,74.0826,36600.0
2014-12-01 10:50:00,96.64,96.68,96.59,96.66,48100.0,74.0826,74.1132,74.0442,74.0979,48100.0
2014-12-01 10:55:00,96.66,96.73,96.63,96.71,91200.0,74.0979,74.1516,74.0749,74.1362,91200.0
2014-12-01 11:00:00,96.72,96.76,96.68,96.68,27800.0,74.1439,74.1746,74.1132,74.1132,27800.0
2014-12-01 11:05:00,96.68,96.69,96.58,96.62,45400.0,74.1132,74.1209,74.0366,74.0672,45400.0
2014-12-01 11:10:00,96.62,96.62,96.5,96.5,39100.0,74.0672,74.0672,73.9752,73.9752,39100.0
2014-12-01 11:15:00,96.5,96.52,96.43,96.47,60300.0,73.9752,73.9906,73.9216,73.9522,60300.0
2014-12-01 11:20:00,96.48,96.5,96.44,96.5,55600.0,73.9599,73.9752,73.9292,73.9752,55600.0
2014-12-01 11:25:00,96.51,96.51,96.44,96.49,48400.0,73.9829,73.9829,73.9292,73.9676,48400.0
2014-12-01 11:30:00,96.49,96.55,96.44,96.44,36200.0,73.9676,74.0136,73.9292,73.9292,36200.0
2014-12-01 11:35:00,96.44,96.45,96.35,96.39,43700.0,73.9292,73.9369,73.8603,73.8909,43700.0
2014-12-01 11:40:00,96.38,96.44,96.37,96.37,35100.0,73.8833,73.9292,73.8756,73.8756,35100.0
2014-12-01 11:45:00,96.37,96.39,96.27,96.3,49400.0,73.8756,73.8909,73.7989,73.8219,49400.0
2014-12-01 11:50:00,96.3,96.41,96.3,96.31,32300.0,73.8219,73.9063,73.8219,73.8296,32300.0
2014-12-01 11:55:00,96.3,96.31,96.22,96.27,51700.0,73.8219,73.8296,73.7606,73.7989,51700.0
2014-12-01 12:00:00,96.29,96.33,96.27,96.33,29100.0,73.8143,73.8449,73.7989,73.8449,29100.0
2014-12-01 12:05:00,96.33,96.34,96.27,96.34,40600.0,73.8449,73.8526,73.7989,73.8526,40600.0
2014-12-01 12:10:00,96.35,96.44,96.35,96.41,25900.0,73.8603,73.9292,73.8603,73.9063,25900.0
2014-12-01 12:15:00,96.42,96.48,96.4,96.41,27100.0,73.9139,73.9599,73.8986,73.9063,27100.0
2014-12-01 12:20:00,96.41,96.41,96.35,96.37,25500.0,73.9063,73.9063,73.8603,73.8756,25500.0
2014-12-01 12:25:00,96.36,96.39,96.34,96.38,22700.0,73.8679,73.8909,73.8526,73.8833,22700.0
2014-12-01 12:30:00,96.39,96.47,96.38,96.47,14000.0,73.8909,73.9522,73.8833,73.9522,14000.0
2014-12-01 12:35:00,96.46,96.52,96.44,96.44,24900.0,73.9446,73.9906,73.9292,73.9292,24900.0
2014-12-01 12:40:00,96.45,96.46,96.34,96.34,15900.0,73.9369,73.9446,73.8526,73.8526,15900.0
2014-12-01 12:45:00,96.36,96.36,96.27,96.27,20900.0,73.8679,73.8679,73.7989,73.7989,20900.0
2014-12-01 12:50:00,96.27,96.35,96.27,96.35,24900.0,73.7989,73.8603,73.7989,73.8603,24900.0
2014-12-01 12:55:00,96.36,96.41,96.35,96.41,26800.0,73.8679,73.9063,73.8603,73.9063,26800.0
2014-12-01 13:00:00,96.4,96.43,96.37,96.37,27900.0,73.8986,73.9216,73.8756,73.8756,27900.0
2014-12-01 13:05:00,96.37,96.37,96.19,96.2,61800.0,73.8756,73.8756,73.7376,73.7453,61800.0
2014-12-01 13:10:00,96.21,96.24,96.18,96.19,114000.0,73.7529,73.7759,73.7299,73.7376,114000.0
2014-12-01 13:15:00,96.18,96.19,96.13,96.16,44000.0,73.7299,73.7376,73.6916,73.7146,44000.0
2014-12-01 13:20:00,96.16,96.17,96.08,96.15,250100.0,73.7146,73.7223,73.6533,73.7069,250100.0
2014-12-01 13:25:00,96.14,96.21,96.14,96.21,21300.0,73.6993,73.7529,73.6993,73.7529,21300.0
2014-12-01 13:30:00,96.21,96.27,96.21,96.25,49800.0,73.7529,73.7989,73.7529,73.7836,49800.0
2014-12-01 13:35:00,96.26,96.37,96.24,96.34,25500.0,73.7913,73.8756,73.7759,73.8526,25500.0
2014-12-01 13:40:00,96.34,96.39,96.29,96.32,25300.0,73.8526,73.8909,73.8143,73.8373,25300.0
2014-12-01 13:45:00,96.34,96.39,96.32,96.39,19900.0,73.8526,73.8909,73.8373,73.8909,19900.0
2014-12-01 13:50:00,96.39,96.4,96.25,96.25,25100.0,73.8909,73.8986,73.7836,73.7836,25100.0
2014-12-01 13:55:00,96.26,96.34,96.25,96.34,25100.0,73.7913,73.8526,73.7836,73.8526,25100.0
2014-12-01 14:00:00,96.34,96.35,96.31,96.34,22000.0,73.8526,73.8603,73.8296,73.8526,22000.0
2014-12-01 14:05:00,96.34,96.35,96.28,96.33,23000.0,73.8526,73.8603,73.8066,73.8449,23000.0
2014-12-01 14:10:00,96.33,96.37,96.29,96.35,48100.0,73.8449,73.8756,73.8143,73.8603,48100.0
2014-12-01 14:15:00,96.35,96.37,96.34,96.35,16000.0,73.8603,73.8756,73.8526,73.8603,16000.0
2014-12-01 14:20:00,96.34,96.35,96.2,96.21,32100.0,73.8526,73.8603,73.7453,73.7529,32100.0
2014-12-01 14:25:00,96.19,96.27,96.16,96.19,39800.0,73.7376,73.7989,73.7146,73.7376,39800.0
2014-12-01 14:30:00,96.19,96.25,96.14,96.24,24800.0,73.7376,73.7836,73.6993,73.7759,24800.0
2014-12-01 14:35:00,96.24,96.3,96.24,96.27,31800.0,73.7759,73.8219,73.7759,73.7989,31800.0
2014-12-01 14:40:00,96.27,96.27,96.12,96.12,36800.0,73.7989,73.7989,73.6839,73.6839,36800.0
2014-12-01 14:45:00,96.12,96.17,96.07,96.07,26700.0,73.6839,73.7223,73.6456,73.6456,26700.0
2014-12-01 14:50:00,96.09,96.13,96.03,96.06,51000.0,73.6609,73.6916,73.6149,73.6379,51000.0
2014-12-01 14:55:00,96.06,96.1,96.02,96.04,30100.0,73.6379,73.6686,73.6073,73.6226,30100.0
2014-12-01 15:00:00,96.04,96.14,96.03,96.07,49000.0,73.6226,73.6993,73.6149,73.6456,49000.0
2014-12-01 15:05:00,96.08,96.08,96.0,96.0,32700.0,73.6533,73.6533,73.592,73.592,32700.0
2014-12-01 15:10:00,96.0,96.05,95.98,96.05,60000.0,73.592,73.6303,73.5766,73.6303,60000.0
2014-12-01 15:15:00,96.03,96.2,96.03,96.16,39400.0,73.6149,73.7453,73.6149,73.7146,39400.0
2014-12-01 15:20:00,96.16,96.23,96.1,96.13,47300.0,73.7146,73.7683,73.6686,73.6916,47300.0
2014-12-01 15:25:00,96.13,96.17,96.05,96.05,43900.0,73.6916,73.7223,73.6303,73.6303,43900.0
2014-12-01 15:30:00,96.07,96.13,96.04,96.13,61500.0,73.6456,73.6916,73.6226,73.6916,61500.0
2014-12-01 15:35:00,96.12,96.12,95.83,95.87,160100.0,73.6839,73.6839,73.4616,73.4923,160100.0
2014-12-01 15:40:00,95.88,95.89,95.73,95.73,111100.0,73.5,73.5076,73.385,73.385,111100.0
2014-12-01 15:45:00,95.73,95.85,95.71,95.72,155100.0,73.385,73.477,73.3696,73.3773,155100.0
2014-12-01 15:50:00,95.72,95.8,95.64,95.68,193700.0,73.3773,73.4386,73.316,73.3466,193700.0
2014-12-01 15:55:00,95.68,95.82,95.68,95.77,267200.0,73.3466,73.454,73.3466,73.4156,267200.0
2014-12-02 09:30:00,95.21,95.27,95.09,95.16,644300.0,72.9864,73.0323,72.8944,72.948,644300.0
2014-12-02 09:35:00,95.16,95.4,95.02,95.12,315200.0,72.948,73.132,72.8407,72.9174,315200.0
2014-12-02 09:40:00,95.11,95.25,94.81,94.85,343800.0,72.9097,73.017,72.6797,72.7104,343800.0
2014-12-02 09:45:00,94.86,95.03,94.8,94.81,196300.0,72.718,72.8484,72.6721,72.6797,196300.0
2014-12-02 09:50:00,94.83,95.13,94.81,95.03,245200.0,72.6951,72.925,72.6797,72.8484,245200.0
2014-12-02 09:55:00,95.05,95.1,94.85,94.99,193700.0,72.8637,72.902,72.7104,72.8177,193700.0
2014-12-02 10:00:00,95.01,95.05,94.87,95.05,207100.0,72.833,72.8637,72.7257,72.8637,207100.0
2014-12-02 10:05:00,95.05,95.15,95.03,95.11,175500.0,72.8637,72.9404,72.8484,72.9097,175500.0
2014-12-02 10:10:00,95.1,95.35,95.1,95.19,170800.0,72.902,73.0937,72.902,72.971,170800.0
2014-12-02 10:15:00,95.21,95.3,95.15,95.26,198200.0,72.9864,73.0553,72.9404,73.0247,198200.0
2014-12-02 10:20:00,95.27,95.38,95.2,95.22,193000.0,73.0323,73.1167,72.9787,72.994,193000.0
2014-12-02 10:25:00,95.23,95.42,95.22,95.41,110100.0,73.0017,73.1473,72.994,73.1397,110100.0
2014-12-02 10:30:00,95.42,95.43,95.2,95.2,97100.0,73.1473,73.155,72.9787,72.9787,97100.0
2014-12-02 10:35:00,95.21,95.26,95.1,95.1,117000.0,72.9864,73.0247,72.902,72.902,117000.0
2014-12-02 10:40:00,95.11,95.15,95.09,95.1,66300.0,72.9097,72.9404,72.8944,72.902,66300.0
2014-12-02 10:45:00,95.09,95.25,95.09,95.18,121500.0,72.8944,73.017,72.8944,72.9634,121500.0
2014-12-02 10:50:00,95.18,95.25,95.02,95.03,155200.0,72.9634,73.017,72.8407,72.8484,155200.0
2014-12-02 10:55:00,95.03,95.12,95.02,95.11,114000.0,72.8484,72.9174,72.8407,72.9097,114000.0
2014-12-02 11:00:00,95.12,95.24,95.08,95.23,76300.0,72.9174,73.0093,72.8867,73.0017,76300.0
2014-12-02 11:05:00,95.23,95.24,95.07,95.12,113700.0,73.0017,73.0093,72.879,72.9174,113700.0
2014-12-02 11:10:00,95.11,95.26,95.11,95.21,75800.0,72.9097,73.0247,72.9097,72.9864,75800.0
2014-12-02 11:15:00,95.22,95.22,94.99,95.0,145400.0,72.994,72.994,72.8177,72.8254,145400.0
2014-12-02 11:20:00,95.0,95.02,94.93,95.02,95100.0,72.8254,72.8407,72.7717,72.8407,95100.0
2014-12-02 11:25:00,95.03,95.12,95.0,95.0,119900.0,72.8484,72.9174,72.8254,72.8254,119900.0
2014-12-02 11:30:00,95.01,95.23,95.01,95.22,85400.0,72.833,73.0017,72.833,72.994,85400.0
2014-12-02 11:35:00,95.23,95.31,95.11,95.16,169500.0,73.0017,73.063,72.9097,72.948,169500.0
2014-12-02 11:40:00,95.15,95.32,95.15,95.27,61200.0,72.9404,73.0707,72.9404,73.0323,61200.0
2014-12-02 11:45:00,95.27,95.28,95.06,95.15,58100.0,73.0323,73.04,72.8714,72.9404,58100.0
2014-12-02 11:50:00,95.15,97.0,94.99,95.01,171000.0,72.9404,74.3585,72.8177,72.833,171000.0
2014-12-02 11:55:00,95.01,95.12,94.92,94.93,78300.0,72.833,72.9174,72.764,72.7717,78300.0
2014-12-02 12:00:00,94.91,94.98,94.86,94.86,59400.0,72.7564,72.81,72.718,72.718,59400.0
2014-12-02 12:05:00,94.86,94.92,94.85,94.85,49500.0,72.718,72.764,72.7104,72.7104,49500.0
2014-12-02 12:10:00,94.84,95.02,94.84,95.02,30400.0,72.7027,72.8407,72.7027,72.8407,30400.0
2014-12-02 12:15:00,95.02,95.03,94.88,94.89,58600.0,72.8407,72.8484,72.7334,72.741,58600.0
2014-12-02 12:20:00,94.88,94.91,94.83,94.88,52300.0,72.7334,72.7564,72.6951,72.7334,52300.0
2014-12-02 12:25:00,94.89,94.91,94.8,94.84,78100.0,72.741,72.7564,72.6721,72.7027,78100.0
2014-12-02 12:30:00,94.83,94.87,94.76,94.8,95600.0,72.6951,72.7257,72.6414,72.6721,95600.0
2014-12-02 12:35:00,94.8,95.01,94.79,94.92,68000.0,72.6721,72.833,72.6644,72.764,68000.0
2014-12-02 12:40:00,94.92,95.01,94.86,94.99,79100.0,72.764,72.833,72.718,72.8177,79100.0
2014-12-02 12:45:00,94.99,95.13,94.98,95.09,76000.0,72.8177,72.925,72.81,72.8944,76000.0
2014-12-02 12:50:00,95.09,95.18,95.09,95.16,64200.0,72.8944,72.9634,72.8944,72.948,64200.0
2014-12-02 12:55:00,95.16,95.22,95.05,95.06,56300.0,72.948,72.994,72.8637,72.8714,56300.0
2014-12-02 13:00:00,95.06,95.1,95.02,95.06,42300.0,72.8714,72.902,72.8407,72.8714,42300.0
2014-12-02 13:05:00,95.07,95.09,94.97,94.99,70900.0,72.879,72.8944,72.8024,72.8177,70900.0
2014-12-02 13:10:00,95.0,95.09,94.93,94.93,74300.0,72.8254,72.8944,72.7717,72.7717,74300.0
2014-12-02 13:15:00,94.93,95.02,94.93,94.98,42600.0,72.7717,72.8407,72.7717,72.81,42600.0
2014-12-02 13:20:00,94.99,95.05,94.95,95.04,37400.0,72.8177,72.8637,72.787,72.856,37400.0
2014-12-02 13:25:00,95.03,95.21,95.03,95.15,40900.0,72.8484,72.9864,72.8484,72.9404,40900.0
2014-12-02 13:30:00,95.15,95.16,95.01,95.04,57600.0,72.9404,72.948,72.833,72.856,57600.0
2014-12-02 13:35:00,95.03,95.15,95.02,95.15,46100.0,72.8484,72.9404,72.8407,72.9404,46100.0
2014-12-02 13:40:00,95.15,95.16,94.95,95.09,81000.0,72.9404,72.948,72.787,72.8944,81000.0
2014-12-02 13:45:00,95.09,95.19,95.08,95.14,58400.0,72.8944,72.971,72.8867,72.9327,58400.0
2014-12-02 13:50:00,95.13,95.23,95.13,95.14,57900.0,72.925,73.0017,72.925,72.9327,57900.0
2014-12-02 13:55:00,95.14,95.2,95.08,95.15,85700.0,72.9327,72.9787,72.8867,72.9404,85700.0
2014-12-02 14:00:00,95.15,95.25,95.15,95.19,88600.0,72.9404,73.017,72.9404,72.971,88600.0
2014-12-02 14:05:00,95.19,95.27,95.16,95.17,77200.0,72.971,73.0323,72.948,72.9557,77200.0
2014-12-02 14:10:00,95.16,95.17,94.95,95.03,78900.0,72.948,72.9557,72.787,72.8484,78900.0
2014-12-02 14:15:00,95.04,95.2,95.04,95.13,80000.0,72.856,72.9787,72.856,72.925,80000.0
2014-12-02 14:20:00,95.11,95.14,94.98,95.08,77000.0,72.9097,72.9327,72.81,72.8867,77000.0
2014-12-02 14:25:00,95.08,95.13,95.08,95.12,45900.0,72.8867,72.925,72.8867,72.9174,45900.0
2014-12-02 14:30:00,95.12,95.14,95.02,95.05,77500.0,72.9174,72.9327,72.8407,72.8637,77500.0
2014-12-02 14:35:00,95.04,95.05,94.96,95.0,62700.0,72.856,72.8637,72.7947,72.8254,62700.0
2014-12-02 14:40:00,95.0,95.16,94.99,95.16,94700.0,72.8254,72.948,72.8177,72.948,94700.0
2014-12-02 14:45:00,95.17,95.21,95.13,95.14,77300.0,72.9557,72.9864,72.925,72.9327,77300.0
2014-12-02 14:50:00,95.13,95.2,95.13,95.15,117900.0,72.925,72.9787,72.925,72.9404,117900.0
2014-12-02 14:55:00,95.16,95.16,95.01,95.14,95400.0,72.948,72.948,72.833,72.9327,95400.0
2014-12-02 15:00:00,95.14,95.17,95.11,95.12,88500.0,72.9327,72.9557,72.9097,72.9174,88500.0
2014-12-02 15:05:00,95.11,95.17,95.05,95.1,74100.0,72.9097,72.9557,72.8637,72.902,74100.0
2014-12-02 15:10:00,95.11,95.16,95.1,95.13,74200.0,72.9097,72.948,72.902,72.925,74200.0
2014-12-02 15:15:00,95.14,95.23,95.14,95.19,95600.0,72.9327,73.0017,72.9327,72.971,95600.0
2014-12-02 15:20:00,95.19,95.23,95.13,95.21,82700.0,72.971,73.0017,72.925,72.9864,82700.0
2014-12-02 15:25:00,95.22,95.22,95.07,95.14,138800.0,72.994,72.994,72.879,72.9327,138800.0
2014-12-02 15:30:00,95.15,95.16,95.06,95.08,114500.0,72.9404,72.948,72.8714,72.8867,114500.0
2014-12-02 15:35:00,95.08,95.14,95.04,95.12,160200.0,72.8867,72.9327,72.856,72.9174,160200.0
2014-12-02 15:40:00,95.13,95.13,95.06,95.07,125600.0,72.925,72.925,72.8714,72.879,125600.0
2014-12-02 15:45:00,95.06,95.07,94.99,95.05,168200.0,72.8714,72.879,72.8177,72.8637,168200.0
2014-12-02 15:50:00,95.05,95.1,95.03,95.04,155500.0,72.8637,72.902,72.8484,72.856,155500.0
2014-12-02 15:55:00,95.03,95.12,94.97,95.1,287300.0,72.8484,72.9174,72.8024,72.902,287300.0
2014-12-03 09:30:00,94.8,95.33,94.78,95.26,187000.0,72.6721,73.0783,72.6567,73.0247,187000.0
2014-12-03 09:35:00,95.26,95.4,95.1,95.23,76900.0,73.0247,73.132,72.902,73.0017,76900.0
2014-12-03 09:40:00,95.25,95.41,95.2,95.3,95400.0,73.017,73.1397,72.9787,73.0553,95400.0
2014-12-03 09:45:00,95.33,95.35,94.98,95.13,85300.0,73.0783,73.0937,72.81,72.925,85300.0
2014-12-03 09:50:00,95.15,95.25,95.05,95.11,54700.0,72.9404,73.017,72.8637,72.9097,54700.0
2014-12-03 09:55:00,95.12,95.2,95.04,95.07,51800.0,72.9174,72.9787,72.856,72.879,51800.0
2014-12-03 10:00:00,95.09,95.23,95.0,95.04,100400.0,72.8944,73.0017,72.8254,72.856,100400.0
2014-12-03 10:05:00,95.14,95.14,94.81,94.98,132000.0,72.9327,72.9327,72.6797,72.81,132000.0
2014-12-03 10:10:00,94.98,95.17,94.95,95.0,178600.0,72.81,72.9557,72.787,72.8254,178600.0
2014-12-03 10:15:00,95.02,95.05,94.9,95.01,48200.0,72.8407,72.8637,72.7487,72.833,48200.0
2014-12-03 10:20:00,95.03,95.24,95.02,95.24,56200.0,72.8484,73.0093,72.8407,73.0093,56200.0
2014-12-03 10:25:00,95.25,95.32,95.18,95.28,61500.0,73.017,73.0707,72.9634,73.04,61500.0
2014-12-03 10:30:00,95.29,95.32,95.21,95.27,36800.0,73.0477,73.0707,72.9864,73.0323,36800.0
2014-12-03 10:35:00,95.26,95.4,95.13,95.4,63700.0,73.0247,73.132,72.925,73.132,63700.0
2014-12-03 10:40:00,95.4,95.45,95.33,95.43,57200.0,73.132,73.1703,73.0783,73.155,57200.0
2014-12-03 10:45:00,95.43,95.45,95.31,95.35,30700.0,73.155,73.1703,73.063,73.0937,30700.0
2014-12-03 10:50:00,95.35,95.37,95.29,95.31,40200.0,73.0937,73.109,73.0477,73.063,40200.0
2014-12-03 10:55:00,95.3,95.36,95.28,95.33,36500.0,73.0553,73.1013,73.04,73.0783,36500.0
2014-12-03 11:00:00,95.32,95.34,95.22,95.3,48300.0,73.0707,73.086,72.994,73.0553,48300.0
2014-12-03 11:05:00,95.3,95.32,95.24,95.26,28800.0,73.0553,73.0707,73.0093,73.0247,28800.0
2014-12-03 11:10:00,95.27,95.3,95.15,95.17,42500.0,73.0323,73.0553,72.9404,72.9557,42500.0
2014-12-03 11:15:00,95.18,95.31,95.17,95.28,30500.0,72.9634,73.063,72.9557,73.04,30500.0
2014-12-03 11:20:00,95.28,95.31,95.23,95.26,63800.0,73.04,73.063,73.0017,73.0247,63800.0
2014-12-03 11:25:00,95.27,95.32,95.22,95.31,55100.0,73.0323,73.0707,72.994,73.063,55100.0
2014-12-03 11:30:00,95.31,95.37,95.27,95.3,57200.0,73.063,73.109,73.0323,73.0553,57200.0
2014-12-03 11:35:00,95.3,95.32,95.24,95.29,44400.0,73.0553,73.0707,73.0093,73.0477,44400.0
2014-12-03 11:40:00,95.29,95.35,95.27,95.34,30200.0,73.0477,73.0937,73.0323,73.086,30200.0
2014-12-03 11:45:00,95.34,95.38,95.32,95.35,29700.0,73.086,73.1167,73.0707,73.0937,29700.0
2014-12-03 11:50:00,95.34,95.35,95.24,95.24,25600.0,73.086,73.0937,73.0093,73.0093,25600.0
2014-12-03 11:55:00,95.24,95.3,95.19,95.22,68800.0,73.0093,73.0553,72.971,72.994,68800.0
2014-12-03 12:00:00,95.21,95.27,95.18,95.26,31400.0,72.9864,73.0323,72.9634,73.0247,31400.0
2014-12-03 12:05:00,95.27,95.31,95.23,95.23,31700.0,73.0323,73.063,73.0017,73.0017,31700.0
2014-12-03 12:10:00,95.23,95.35,95.23,95.32,35200.0,73.0017,73.0937,73.0017,73.0707,35200.0
2014-12-03 12:15:00,95.32,95.34,95.27,95.28,35300.0,73.0707,73.086,73.0323,73.04,35300.0
2014-12-03 12:20:00,95.27,95.3,95.2,95.24,44100.0,73.0323,73.0553,72.9787,73.0093,44100.0
2014-12-03 12:25:00,95.24,95.31,95.18,95.19,49100.0,73.0093,73.063,72.9634,72.971,49100.0
2014-12-03 12:30:00,95.19,95.24,95.19,95.21,43200.0,72.971,73.0093,72.971,72.9864,43200.0
2014-12-03 12:35:00,95.22,95.25,95.16,95.17,32400.0,72.994,73.017,72.948,72.9557,32400.0
2014-12-03 12:40:00,95.17,95.21,95.15,95.16,28000.0,72.9557,72.9864,72.9404,72.948,28000.0
2014-12-03 12:45:00,95.16,95.17,95.09,95.11,33600.0,72.948,72.9557,72.8944,72.9097,33600.0
2014-12-03 12:50:00,95.1,95.13,95.08,95.11,40100.0,72.902,72.925,72.8867,72.9097,40100.0
2014-12-03 12:55:00,95.1,95.15,95.09,95.15,29500.0,72.902,72.9404,72.8944,72.9404,29500.0
2014-12-03 13:00:00,95.14,95.15,95.11,95.11,14000.0,72.9327,72.9404,72.9097,72.9097,14000.0
2014-12-03 13:05:00,95.11,95.17,95.11,95.16,24700.0,72.9097,72.9557,72.9097,72.948,24700.0
2014-12-03 13:10:00,95.14,95.2,95.14,95.17,35000.0,72.9327,72.9787,72.9327,72.9557,35000.0
2014-12-03 13:15:00,95.17,95.23,95.16,95.21,19900.0,72.9557,73.0017,72.948,72.9864,19900.0
2014-12-03 13:20:00,95.21,95.25,95.18,95.24,32100.0,72.9864,73.017,72.9634,73.0093,32100.0
2014-12-03 13:25:00,95.24,95.3,95.24,95.26,26600.0,73.0093,73.0553,73.0093,73.0247,26600.0
2014-12-03 13:30:00,95.26,95.33,95.25,95.3,40200.0,73.0247,73.0783,73.017,73.0553,40200.0
2014-12-03 13:35:00,95.3,95.32,95.26,95.27,31400.0,73.0553,73.0707,73.0247,73.0323,31400.0
2014-12-03 13:40:00,95.28,95.33,95.27,95.3,39700.0,73.04,73.0783,73.0323,73.0553,39700.0
2014-12-03 13:45:00,95.3,95.32,95.27,95.29,23300.0,73.0553,73.0707,73.0323,73.0477,23300.0
2014-12-03 13:50:00,95.3,95.38,95.3,95.37,31900.0,73.0553,73.1167,73.0553,73.109,31900.0
2014-12-03 13:55:00,95.36,95.38,95.34,95.35,27400.0,73.1013,73.1167,73.086,73.0937,27400.0
2014-12-03 14:00:00,95.34,95.4,95.27,95.3,50200.0,73.086,73.132,73.0323,73.0553,50200.0
2014-12-03 14:05:00,95.31,95.33,95.23,95.25,34100.0,73.063,73.0783,73.0017,73.017,34100.0
2014-12-03 14:10:00,95.26,95.32,95.19,95.2,31200.0,73.0247,73.0707,72.971,72.9787,31200.0
2014-12-03 14:15:00,95.19,95.25,95.19,95.23,26800.0,72.971,73.017,72.971,73.0017,26800.0
2014-12-03 14:20:00,95.23,95.32,95.22,95.29,27900.0,73.0017,73.0707,72.994,73.0477,27900.0
2014-12-03 14:25:00,95.29,95.35,95.28,95.32,46900.0,73.0477,73.0937,73.04,73.0707,46900.0
2014-12-03 14:30:00,95.31,95.39,95.31,95.37,19900.0,73.063,73.1243,73.063,73.109,19900.0
2014-12-03 14:35:00,95.38,95.4,95.33,95.37,31000.0,73.1167,73.132,73.0783,73.109,31000.0
2014-12-03 14:40:00,95.37,95.39,95.34,95.36,29600.0,73.109,73.1243,73.086,73.1013,29600.0
2014-12-03 14:45:00,95.37,95.39,95.28,95.28,26400.0,73.109,73.1243,73.04,73.04,26400.0
2014-12-03 14:50:00,95.28,95.33,95.24,95.28,29000.0,73.04,73.0783,73.0093,73.04,29000.0
2014-12-03 14:55:00,95.27,95.31,95.25,95.27,37900.0,73.0323,73.063,73.017,73.0323,37900.0
2014-12-03 15:00:00,95.26,95.32,95.25,95.32,41300.0,73.0247,73.0707,73.017,73.0707,41300.0
2014-12-03 15:05:00,95.32,95.33,95.26,95.31,39100.0,73.0707,73.0783,73.0247,73.063,39100.0
2014-12-03 15:10:00,95.31,95.34,95.28,95.33,35900.0,73.063,73.086,73.04,73.0783,35900.0
2014-12-03 15:15:00,95.33,95.37,95.32,95.35,41900.0,73.0783,73.109,73.0707,73.0937,41900.0
2014-12-03 15:20:00,95.36,95.42,95.33,95.38,41300.0,73.1013,73.1473,73.0783,73.1167,41300.0
2014-12-03 15:25:00,95.38,95.4,95.35,95.36,38200.0,73.1167,73.132,73.0937,73.1013,38200.0
2014-12-03 15:30:00,95.35,95.4,95.32,95.39,50200.0,73.0937,73.132,73.0707,73.1243,50200.0
2014-12-03 15:35:00,95.38,95.41,95.37,95.39,50700.0,73.1167,73.1397,73.109,73.1243,50700.0
2014-12-03 15:40:00,95.39,95.4,95.34,95.38,76900.0,73.1243,73.132,73.086,73.1167,76900.0
2014-12-03 15:45:00,95.39,95.4,95.34,95.36,116600.0,73.1243,73.132,73.086,73.1013,116600.0
2014-12-03 15:50:00,95.36,95.49,95.34,95.49,122900.0,73.1013,73.201,73.086,73.201,122900.0
2014-12-03 15:55:00,95.49,95.57,95.44,95.46,336200.0,73.201,73.2623,73.1627,73.178,336200.0
2014-12-04 09:30:00,95.39,95.53,95.22,95.23,170300.0,73.1243,73.2317,72.994,73.0017,170300.0
2014-12-04 09:35:00,95.22,95.27,95.16,95.25,59400.0,72.994,73.0323,72.948,73.017,59400.0
2014-12-04 09:40:00,95.24,95.34,95.23,95.27,57300.0,73.0093,73.086,73.0017,73.0323,57300.0
2014-12-04 09:45:00,95.27,95.49,95.25,95.4,64600.0,73.0323,73.201,73.017,73.132,64600.0
2014-12-04 09:50:00,95.41,95.5,95.4,95.45,60900.0,73.1397,73.2087,73.132,73.1703,60900.0
2014-12-04 09:55:00,95.44,95.48,95.37,95.38,80100.0,73.1627,73.1933,73.109,73.1167,80100.0
2014-12-04 10:00:00,95.37,95.37,95.28,95.29,49700.0,73.109,73.109,73.04,73.0477,49700.0
2014-12-04 10:05:00,95.29,95.3,95.19,95.2,53900.0,73.0477,73.0553,72.971,72.9787,53900.0
2014-12-04 10:10:00,95.2,95.36,95.17,95.31,47400.0,72.9787,73.1013,72.9557,73.063,47400.0
2014-12-04 10:15:00,95.32,95.49,95.31,95.44,32600.0,73.0707,73.201,73.063,73.1627,32600.0
2014-12-04 10:20:00,95.43,95.56,95.43,95.53,47500.0,73.155,73.2547,73.155,73.2317,47500.0
2014-12-04 10:25:00,95.53,95.54,95.42,95.44,42100.0,73.2317,73.2393,73.1473,73.1627,42100.0
2014-12-04 10:30:00,95.44,95.47,95.39,95.42,54800.0,73.1627,73.1857,73.1243,73.1473,54800.0
2014-12-04 10:35:00,95.42,95.43,95.27,95.31,65100.0,73.1473,73.155,73.0323,73.063,65100.0
2014-12-04 10:40:00,95.31,95.36,95.26,95.29,87500.0,73.063,73.1013,73.0247,73.0477,87500.0
2014-12-04 10:45:00,95.28,95.3,95.21,95.21,64700.0,73.04,73.0553,72.9864,72.9864,64700.0
2014-12-04 10:50:00,95.21,95.26,95.14,95.26,44400.0,72.9864,73.0247,72.9327,73.0247,44400.0
2014-12-04 10:55:00,95.25,95.28,95.16,95.19,76300.0,73.017,73.04,72.948,72.971,76300.0
2014-12-04 11:00:00,95.19,95.31,95.17,95.26,28000.0,72.971,73.063,72.9557,73.0247,28000.0
2014-12-04 11:05:00,95.25,95.25,95.18,95.23,35200.0,73.017,73.017,72.9634,73.0017,35200.0
2014-12-04 11:10:00,95.23,95.28,95.23,95.26,28000.0,73.0017,73.04,73.0017,73.0247,28000.0
2014-12-04 11:15:00,95.25,95.29,95.22,95.29,37100.0,73.017,73.0477,72.994,73.0477,37100.0
2014-12-04 11:20:00,95.28,95.29,95.22,95.29,33300.0,73.04,73.0477,72.994,73.0477,33300.0
2014-12-04 11:25:00,95.29,95.3,95.25,95.26,33800.0,73.0477,73.0553,73.017,73.0247,33800.0
2014-12-04 11:30:00,95.28,95.28,95.16,95.2,39600.0,73.04,73.04,72.948,72.9787,39600.0
2014-12-04 11:35:00,95.19,95.23,95.15,95.22,40100.0,72.971,73.0017,72.9404,72.994,40100.0
2014-12-04 11:40:00,95.23,95.33,95.23,95.33,24400.0,73.0017,73.0783,73.0017,73.0783,24400.0
2014-12-04 11:45:00,95.33,95.39,95.33,95.39,15500.0,73.0783,73.1243,73.0783,73.1243,15500.0
2014-12-04 11:50:00,95.38,95.38,95.34,95.37,46100.0,73.1167,73.1167,73.086,73.109,46100.0
2014-12-04 11:55:00,95.37,95.46,95.37,95.43,30400.0,73.109,73.178,73.109,73.155,30400.0
2014-12-04 12:00:00,95.41,95.48,95.41,95.45,19500.0,73.1397,73.1933,73.1397,73.1703,19500.0
2014-12-04 12:05:00,95.44,95.62,95.44,95.58,32000.0,73.1627,73.3007,73.1627,73.27,32000.0
2014-12-04 12:10:00,95.59,95.74,95.59,95.69,36500.0,73.2777,73.3926,73.2777,73.3543,36500.0
2014-12-04 12:15:00,95.7,95.74,95.68,95.69,18500.0,73.362,73.3926,73.3466,73.3543,18500.0
2014-12-04 12:20:00,95.69,95.71,95.64,95.67,18200.0,73.3543,73.3696,73.316,73.339,18200.0
2014-12-04 12:25:00,95.67,95.75,95.67,95.74,19800.0,73.339,73.4003,73.339,73.3926,19800.0
2014-12-04 12:30:00,95.75,95.99,95.73,95.98,82800.0,73.4003,73.5843,73.385,73.5766,82800.0
2014-12-04 12:35:00,95.97,95.97,95.81,95.81,31800.0,73.569,73.569,73.4463,73.4463,31800.0
2014-12-04 12:40:00,95.81,95.84,95.71,95.71,41800.0,73.4463,73.4693,73.3696,73.3696,41800.0
2014-12-04 12:45:00,95.7,95.79,95.7,95.77,31400.0,73.362,73.431,73.362,73.4156,31400.0
2014-12-04 12:50:00,95.76,95.77,95.72,95.76,21200.0,73.408,73.4156,73.3773,73.408,21200.0
2014-12-04 12:55:00,95.76,95.78,95.72,95.77,28800.0,73.408,73.4233,73.3773,73.4156,28800.0
2014-12-04 13:00:00,95.77,95.82,95.7,95.81,50700.0,73.4156,73.454,73.362,73.4463,50700.0
2014-12-04 13:05:00,95.81,95.81,95.73,95.74,18900.0,73.4463,73.4463,73.385,73.3926,18900.0
2014-12-04 13:10:00,95.73,95.77,95.69,95.74,38200.0,73.385,73.4156,73.3543,73.3926,38200.0
2014-12-04 13:15:00,95.74,95.79,95.7,95.76,27800.0,73.3926,73.431,73.362,73.408,27800.0
2014-12-04 13:20:00,95.76,95.81,95.73,95.8,19800.0,73.408,73.4463,73.385,73.4386,19800.0
2014-12-04 13:25:00,95.81,95.81,95.73,95.73,24700.0,73.4463,73.4463,73.385,73.385,24700.0
2014-12-04 13:30:00,95.73,95.74,95.63,95.67,42100.0,73.385,73.3926,73.3083,73.339,42100.0
2014-12-04 13:35:00,95.66,95.7,95.64,95.67,23700.0,73.3313,73.362,73.316,73.339,23700.0
2014-12-04 13:40:00,95.66,95.78,95.66,95.76,32800.0,73.3313,73.4233,73.3313,73.408,32800.0
2014-12-04 13:45:00,95.76,95.79,95.74,95.78,18700.0,73.408,73.431,73.3926,73.4233,18700.0
2014-12-04 13:50:00,95.79,95.82,95.77,95.81,20400.0,73.431,73.454,73.4156,73.4463,20400.0
2014-12-04 13:55:00,95.8,95.84,95.79,95.8,28900.0,73.4386,73.4693,73.431,73.4386,28900.0
2014-12-04 14:00:00,95.8,95.84,95.79,95.83,10200.0,73.4386,73.4693,73.431,73.4616,10200.0
2014-12-04 14:05:00,95.84,95.84,95.75,95.76,23600.0,73.4693,73.4693,73.4003,73.408,23600.0
2014-12-04 14:10:00,95.77,95.79,95.69,95.69,30100.0,73.4156,73.431,73.3543,73.3543,30100.0
2014-12-04 14:15:00,95.68,95.69,95.63,95.66,29400.0,73.3466,73.3543,73.3083,73.3313,29400.0
2014-12-04 14:20:00,95.66,95.74,95.66,95.74,19000.0,73.3313,73.3926,73.3313,73.3926,19000.0
2014-12-04 14:25:00,95.73,95.74,95.65,95.66,56700.0,73.385,73.3926,73.3236,73.3313,56700.0
2014-12-04 14:30:00,95.67,95.67,95.56,95.59,34900.0,73.339,73.339,73.2547,73.2777,34900.0
2014-12-04 14:35:00,95.59,95.59,95.48,95.49,35800.0,73.2777,73.2777,73.1933,73.201,35800.0
2014-12-04 14:40:00,95.49,95.49,95.41,95.45,44600.0,73.201,73.201,73.1397,73.1703,44600.0
2014-12-04 14:45:00,95.45,95.45,95.4,95.43,59000.0,73.1703,73.1703,73.132,73.155,59000.0
2014-12-04 14:50:00,95.44,95.52,95.41,95.5,32100.0,73.1627,73.224,73.1397,73.2087,32100.0
2014-12-04 14:55:00,95.51,95.54,95.48,95.48,33000.0,73.2163,73.2393,73.1933,73.1933,33000.0
2014-12-04 15:00:00,95.49,95.63,95.49,95.63,25800.0,73.201,73.3083,73.201,73.3083,25800.0
2014-12-04 15:05:00,95.63,95.63,95.45,95.51,68600.0,73.3083,73.3083,73.1703,73.2163,68600.0
2014-12-04 15:10:00,95.51,95.54,95.48,95.53,37000.0,73.2163,73.2393,73.1933,73.2317,37000.0
2014-12-04 15:15:00,95.54,95.58,95.49,95.49,29200.0,73.2393,73.27,73.201,73.201,29200.0
2014-12-04 15:20:00,95.5,95.54,95.4,95.42,50700.0,73.2087,73.2393,73.132,73.1473,50700.0
2014-12-04 15:25:00,95.42,95.51,95.42,95.5,39000.0,73.1473,73.2163,73.1473,73.2087,39000.0
2014-12-04 15:30:00,95.5,95.53,95.45,95.52,38700.0,73.2087,73.2317,73.1703,73.224,38700.0
2014-12-04 15:35:00,95.52,95.54,95.49,95.52,40400.0,73.224,73.2393,73.201,73.224,40400.0
2014-12-04 15:40:00,95.52,95.61,95.51,95.59,57100.0,73.224,73.293,73.2163,73.2777,57100.0
2014-12-04 15:45:00,95.59,95.62,95.52,95.59,106100.0,73.2777,73.3007,73.224,73.2777,106100.0
2014-12-04 15:50:00,95.59,95.64,95.56,95.6,88800.0,73.2777,73.316,73.2547,73.2853,88800.0
2014-12-04 15:55:00,95.61,95.65,95.55,95.65,199100.0,73.293,73.3236,73.247,73.3236,199100.0
2014-12-05 09:30:00,95.78,95.93,95.65,95.67,102700.0,73.4233,73.5383,73.3236,73.339,102700.0
2014-12-05 09:35:00,95.67,95.97,95.67,95.97,36700.0,73.339,73.569,73.339,73.569,36700.0
2014-12-05 09:40:00,95.98,96.1,95.92,96.01,127300.0,73.5766,73.6686,73.5306,73.5996,127300.0
2014-12-05 09:45:00,96.01,96.2,95.99,96.19,125900.0,73.5996,73.7453,73.5843,73.7376,125900.0
2014-12-05 09:50:00,96.2,96.23,96.15,96.15,66100.0,73.7453,73.7683,73.7069,73.7069,66100.0
2014-12-05 09:55:00,96.15,96.19,96.11,96.16,62300.0,73.7069,73.7376,73.6763,73.7146,62300.0
2014-12-05 10:00:00,96.17,96.22,96.1,96.14,56700.0,73.7223,73.7606,73.6686,73.6993,56700.0
2014-12-05 10:05:00,96.14,96.17,96.13,96.16,51800.0,73.6993,73.7223,73.6916,73.7146,51800.0
2014-12-05 10:10:00,96.16,96.22,96.14,96.21,94800.0,73.7146,73.7606,73.6993,73.7529,94800.0
2014-12-05 10:15:00,96.2,96.28,96.2,96.27,71300.0,73.7453,73.8066,73.7453,73.7989,71300.0
2014-12-05 10:20:00,96.27,96.27,96.17,96.25,66200.0,73.7989,73.7989,73.7223,73.7836,66200.0
2014-12-05 10:25:00,96.26,96.42,96.25,96.32,83600.0,73.7913,73.9139,73.7836,73.8373,83600.0
2014-12-05 10:30:00,96.32,96.39,96.28,96.28,64600.0,73.8373,73.8909,73.8066,73.8066,64600.0
2014-12-05 10:35:00,96.3,96.3,96.22,96.28,91000.0,73.8219,73.8219,73.7606,73.8066,91000.0
2014-12-05 10:40:00,96.27,96.39,96.26,96.36,55900.0,73.7989,73.8909,73.7913,73.8679,55900.0
2014-12-05 10:45:00,96.36,96.4,96.32,96.35,59500.0,73.8679,73.8986,73.8373,73.8603,59500.0
2014-12-05 10:50:00,96.35,96.43,96.34,96.42,64500.0,73.8603,73.9216,73.8526,73.9139,64500.0
2014-12-05 10:55:00,96.42,96.43,96.33,96.39,38200.0,73.9139,73.9216,73.8449,73.8909,38200.0
2014-12-05 11:00:00,96.39,96.4,96.34,96.37,99100.0,73.8909,73.8986,73.8526,73.8756,99100.0
2014-12-05 11:05:00,96.36,96.42,96.36,96.41,49600.0,73.8679,73.9139,73.8679,73.9063,49600.0
2014-12-05 11:10:00,96.41,96.42,96.4,96.4,38100.0,73.9063,73.9139,73.8986,73.8986,38100.0
2014-12-05 11:15:00,96.4,96.46,96.4,96.45,40000.0,73.8986,73.9446,73.8986,73.9369,40000.0
2014-12-05 11:20:00,96.46,96.52,96.45,96.51,40500.0,73.9446,73.9906,73.9369,73.9829,40500.0
2014-12-05 11:25:00,96.5,96.61,96.47,96.59,57600.0,73.9752,74.0596,73.9522,74.0442,57600.0
2014-12-05 11:30:00,96.59,96.6,96.51,96.52,55700.0,74.0442,74.0519,73.9829,73.9906,55700.0
2014-12-05 11:35:00,96.53,96.54,96.46,96.46,31600.0,73.9982,74.0059,73.9446,73.9446,31600.0
2014-12-05 11:40:00,96.46,96.48,96.41,96.44,50500.0,73.9446,73.9599,73.9063,73.9292,50500.0
2014-12-05 11:45:00,96.43,96.49,96.41,96.49,30300.0,73.9216,73.9676,73.9063,73.9676,30300.0
2014-12-05 11:50:00,96.5,96.54,96.47,96.53,30000.0,73.9752,74.0059,73.9522,73.9982,30000.0
2014-12-05 11:55:00,96.52,96.53,96.39,96.43,35600.0,73.9906,73.9982,73.8909,73.9216,35600.0
2014-12-05 12:00:00,96.43,96.5,96.43,96.49,67800.0,73.9216,73.9752,73.9216,73.9676,67800.0
2014-12-05 12:05:00,96.48,96.5,96.48,96.48,54100.0,73.9599,73.9752,73.9599,73.9599,54100.0
2014-12-05 12:10:00,96.48,96.53,96.48,96.53,44200.0,73.9599,73.9982,73.9599,73.9982,44200.0
2014-12-05 12:15:00,96.53,96.53,96.4,96.4,36100.0,73.9982,73.9982,73.8986,73.8986,36100.0
2014-12-05 12:20:00,96.4,96.43,96.38,96.42,74300.0,73.8986,73.9216,73.8833,73.9139,74300.0
2014-12-05 12:25:00,96.43,96.44,96.4,96.4,25300.0,73.9216,73.9292,73.8986,73.8986,25300.0
2014-12-05 12:30:00,96.4,96.41,96.31,96.37,44300.0,73.8986,73.9063,73.8296,73.8756,44300.0
2014-12-05 12:35:00,96.37,96.41,96.33,96.33,40300.0,73.8756,73.9063,73.8449,73.8449,40300.0
2014-12-05 12:40:00,96.34,96.38,96.33,96.36,48700.0,73.8526,73.8833,73.8449,73.8679,48700.0
2014-12-05 12:45:00,96.35,96.39,96.33,96.35,36700.0,73.8603,73.8909,73.8449,73.8603,36700.0
2014-12-05 12:50:00,96.35,96.38,96.33,96.35,64100.0,73.8603,73.8833,73.8449,73.8603,64100.0
2014-12-05 12:55:00,96.35,96.38,96.34,96.37,47100.0,73.8603,73.8833,73.8526,73.8756,47100.0
2014-12-05 13:00:00,96.37,96.39,96.34,96.37,26700.0,73.8756,73.8909,73.8526,73.8756,26700.0
2014-12-05 13:05:00,96.37,96.39,96.34,96.35,21700.0,73.8756,73.8909,73.8526,73.8603,21700.0
2014-12-05 13:10:00,96.35,96.39,96.34,96.37,63800.0,73.8603,73.8909,73.8526,73.8756,63800.0
2014-12-05 13:15:00,96.37,96.39,96.34,96.34,66300.0,73.8756,73.8909,73.8526,73.8526,66300.0
2014-12-05 13:20:00,96.34,96.37,96.33,96.35,29100.0,73.8526,73.8756,73.8449,73.8603,29100.0
2014-12-05 13:25:00,96.34,96.46,96.34,96.45,55100.0,73.8526,73.9446,73.8526,73.9369,55100.0
2014-12-05 13:30:00,96.45,96.5,96.41,96.45,52100.0,73.9369,73.9752,73.9063,73.9369,52100.0
2014-12-05 13:35:00,96.44,96.45,96.37,96.38,17400.0,73.9292,73.9369,73.8756,73.8833,17400.0
2014-12-05 13:40:00,96.37,96.37,96.33,96.35,70300.0,73.8756,73.8756,73.8449,73.8603,70300.0
2014-12-05 13:45:00,96.35,96.36,96.28,96.3,132600.0,73.8603,73.8679,73.8066,73.8219,132600.0
2014-12-05 13:50:00,96.3,96.31,96.27,96.31,74100.0,73.8219,73.8296,73.7989,73.8296,74100.0
2014-12-05 13:55:00,96.31,96.36,96.3,96.31,19300.0,73.8296,73.8679,73.8219,73.8296,19300.0
2014-12-05 14:00:00,96.32,96.32,96.22,96.22,122800.0,73.8373,73.8373,73.7606,73.7606,122800.0
2014-12-05 14:05:00,96.22,96.23,96.06,96.19,153200.0,73.7606,73.7683,73.6379,73.7376,153200.0
2014-12-05 14:10:00,96.21,96.33,96.2,96.28,24000.0,73.7529,73.8449,73.7453,73.8066,24000.0
2014-12-05 14:15:00,96.29,96.32,96.23,96.23,23600.0,73.8143,73.8373,73.7683,73.7683,23600.0
2014-12-05 14:20:00,96.23,96.31,96.21,96.28,95100.0,73.7683,73.8296,73.7529,73.8066,95100.0
2014-12-05 14:25:00,96.28,96.34,96.28,96.3,56600.0,73.8066,73.8526,73.8066,73.8219,56600.0
2014-12-05 14:30:00,96.31,96.39,96.3,96.39,53800.0,73.8296,73.8909,73.8219,73.8909,53800.0
2014-12-05 14:35:00,96.38,96.39,96.34,96.34,23400.0,73.8833,73.8909,73.8526,73.8526,23400.0
2014-12-05 14:40:00,96.34,96.36,96.29,96.31,45600.0,73.8526,73.8679,73.8143,73.8296,45600.0
2014-12-05 14:45:00,96.31,96.32,96.24,96.25,29200.0,73.8296,73.8373,73.7759,73.7836,29200.0
2014-12-05 14:50:00,96.25,96.31,96.24,96.3,21300.0,73.7836,73.8296,73.7759,73.8219,21300.0
2014-12-05 14:55:00,96.3,96.31,96.24,96.24,38500.0,73.8219,73.8296,73.7759,73.7759,38500.0
2014-12-05 15:00:00,96.24,96.28,96.19,96.28,45400.0,73.7759,73.8066,73.7376,73.8066,45400.0
2014-12-05 15:05:00,96.29,96.29,96.21,96.26,33300.0,73.8143,73.8143,73.7529,73.7913,33300.0
2014-12-05 15:10:00,96.26,96.26,96.21,96.21,32100.0,73.7913,73.7913,73.7529,73.7529,32100.0
2014-12-05 15:15:00,96.22,96.33,96.21,96.32,32300.0,73.7606,73.8449,73.7529,73.8373,32300.0
2014-12-05 15:20:00,96.32,96.34,96.29,96.32,57800.0,73.8373,73.8526,73.8143,73.8373,57800.0
2014-12-05 15:25:00,96.32,96.33,96.29,96.32,76900.0,73.8373,73.8449,73.8143,73.8373,76900.0
2014-12-05 15:30:00,96.32,96.32,96.28,96.29,52400.0,73.8373,73.8373,73.8066,73.8143,52400.0
2014-12-05 15:35:00,96.28,96.31,96.26,96.29,84400.0,73.8066,73.8296,73.7913,73.8143,84400.0
2014-12-05 15:40:00,96.29,96.33,96.28,96.3,93300.0,73.8143,73.8449,73.8066,73.8219,93300.0
2014-12-05 15:45:00,96.3,96.32,96.22,96.22,142200.0,73.8219,73.8373,73.7606,73.7606,142200.0
2014-12-05 15:50:00,96.23,96.25,96.19,96.19,137700.0,73.7683,73.7836,73.7376,73.7376,137700.0
2014-12-05 15:55:00,96.2,96.31,96.19,96.29,247100.0,73.7453,73.8296,73.7376,73.8143,247100.0
2014-12-08 09:30:00,93.41,97.5,93.2,93.49,702100.0,71.6065,74.7418,71.4455,71.6678,702100.0
2014-12-08 09:35:00,93.5,93.73,92.88,92.99,608000.0,71.6755,71.8518,71.2002,71.2845,608000.0
2014-12-08 09:40:00,92.99,93.2,92.8,93.14,302800.0,71.2845,71.4455,71.1389,71.3995,302800.0
2014-12-08 09:45:00,93.15,93.3,93.05,93.16,248900.0,71.4072,71.5222,71.3305,71.4149,248900.0
2014-12-08 09:50:00,93.18,93.29,93.1,93.13,205700.0,71.4302,71.5145,71.3689,71.3919,205700.0
2014-12-08 09:55:00,93.12,93.25,93.01,93.11,185600.0,71.3842,71.4838,71.2999,71.3765,185600.0
2014-12-08 10:00:00,93.11,93.18,93.06,93.15,171900.0,71.3765,71.4302,71.3382,71.4072,171900.0
2014-12-08 10:05:00,93.15,93.16,93.04,93.11,135400.0,71.4072,71.4149,71.3229,71.3765,135400.0
2014-12-08 10:10:00,93.11,93.13,93.08,93.11,93400.0,71.3765,71.3919,71.3535,71.3765,93400.0
2014-12-08 10:15:00,93.11,93.12,93.01,93.04,176200.0,71.3765,71.3842,71.2999,71.3229,176200.0
2014-12-08 10:20:00,93.03,93.14,93.03,93.14,289500.0,71.3152,71.3995,71.3152,71.3995,289500.0
2014-12-08 10:25:00,93.14,93.28,93.03,93.05,138700.0,71.3995,71.5068,71.3152,71.3305,138700.0
2014-12-08 10:30:00,93.06,93.06,92.86,92.86,233300.0,71.3382,71.3382,71.1849,71.1849,233300.0
2014-12-08 10:35:00,92.86,92.9,92.73,92.83,139000.0,71.1849,71.2155,71.0852,71.1619,139000.0
2014-12-08 10:40:00,92.82,92.97,92.82,92.94,107800.0,71.1542,71.2692,71.1542,71.2462,107800.0
2014-12-08 10:45:00,92.93,93.0,92.92,92.98,129100.0,71.2385,71.2922,71.2309,71.2769,129100.0
2014-12-08 10:50:00,92.97,93.02,92.93,92.96,132100.0,71.2692,71.3075,71.2385,71.2615,132100.0
2014-12-08 10:55:00,92.97,93.18,92.97,93.15,202000.0,71.2692,71.4302,71.2692,71.4072,202000.0
2014-12-08 11:00:00,93.15,93.2,93.14,93.15,50800.0,71.4072,71.4455,71.3995,71.4072,50800.0
2014-12-08 11:05:00,93.16,93.18,92.95,92.97,66300.0,71.4149,71.4302,71.2539,71.2692,66300.0
2014-12-08 11:10:00,92.97,92.98,92.83,92.89,77700.0,71.2692,71.2769,71.1619,71.2079,77700.0
2014-12-08 11:15:00,92.89,92.89,92.83,92.85,85100.0,71.2079,71.2079,71.1619,71.1772,85100.0
2014-12-08 11:20:00,92.85,92.96,92.82,92.93,80000.0,71.1772,71.2615,71.1542,71.2385,80000.0
2014-12-08 11:25:00,92.92,92.98,92.85,92.87,85000.0,71.2309,71.2769,71.1772,71.1925,85000.0
2014-12-08 11:30:00,92.88,92.88,92.82,92.86,86600.0,71.2002,71.2002,71.1542,71.1849,86600.0
2014-12-08 11:35:00,92.85,92.96,92.84,92.92,71000.0,71.1772,71.2615,71.1696,71.2309,71000.0
2014-12-08 11:40:00,92.92,93.05,92.91,92.95,75400.0,71.2309,71.3305,71.2232,71.2539,75400.0
2014-12-08 11:45:00,92.94,93.05,92.94,93.0,74000.0,71.2462,71.3305,71.2462,71.2922,74000.0
2014-12-08 11:50:00,93.01,93.01,92.83,92.83,87500.0,71.2999,71.2999,71.1619,71.1619,87500.0
2014-12-08 11:55:00,92.84,92.98,92.83,92.85,66600.0,71.1696,71.2769,71.1619,71.1772,66600.0
2014-12-08 12:00:00,92.85,92.9,92.8,92.83,74500.0,71.1772,71.2155,71.1389,71.1619,74500.0
2014-12-08 12:05:00,92.83,92.86,92.79,92.81,61100.0,71.1619,71.1849,71.1312,71.1466,61100.0
2014-12-08 12:10:00,92.8,92.83,92.7,92.7,94200.0,71.1389,71.1619,71.0622,71.0622,94200.0
2014-12-08 12:15:00,92.7,92.71,92.55,92.59,90200.0,71.0622,71.0699,70.9472,70.9779,90200.0
2014-12-08 12:20:00,92.59,92.62,92.52,92.62,129200.0,70.9779,71.0009,70.9242,71.0009,129200.0
2014-12-08 12:25:00,92.61,92.71,92.6,92.6,97900.0,70.9932,71.0699,70.9856,70.9856,97900.0
2014-12-08 12:30:00,92.61,92.65,92.55,92.63,94400.0,70.9932,71.0239,70.9472,71.0086,94400.0
2014-12-08 12:35:00,92.63,92.75,92.61,92.71,94800.0,71.0086,71.1006,70.9932,71.0699,94800.0
2014-12-08 12:40:00,92.7,92.72,92.65,92.68,61800.0,71.0622,71.0776,71.0239,71.0469,61800.0
2014-12-08 12:45:00,92.68,92.69,92.62,92.65,53600.0,71.0469,71.0546,71.0009,71.0239,53600.0
2014-12-08 12:50:00,92.66,92.78,92.65,92.77,75800.0,71.0316,71.1236,71.0239,71.1159,75800.0
2014-12-08 12:55:00,92.78,92.87,92.74,92.87,99000.0,71.1236,71.1925,71.0929,71.1925,99000.0
2014-12-08 13:00:00,92.86,92.86,92.7,92.71,76700.0,71.1849,71.1849,71.0622,71.0699,76700.0
2014-12-08 13:05:00,92.72,92.77,92.7,92.7,62600.0,71.0776,71.1159,71.0622,71.0622,62600.0
2014-12-08 13:10:00,92.7,92.78,92.68,92.76,58100.0,71.0622,71.1236,71.0469,71.1082,58100.0
2014-12-08 13:15:00,92.76,92.79,92.71,92.77,41400.0,71.1082,71.1312,71.0699,71.1159,41400.0
2014-12-08 13:20:00,92.76,92.76,92.7,92.7,57800.0,71.1082,71.1082,71.0622,71.0622,57800.0
2014-12-08 13:25:00,92.7,92.75,92.68,92.73,38300.0,71.0622,71.1006,71.0469,71.0852,38300.0
2014-12-08 13:30:00,92.74,92.74,92.62,92.65,49200.0,71.0929,71.0929,71.0009,71.0239,49200.0
2014-12-08 13:35:00,92.65,92.68,92.55,92.57,65200.0,71.0239,71.0469,70.9472,70.9626,65200.0
2014-12-08 13:40:00,92.57,92.57,92.47,92.48,114200.0,70.9626,70.9626,70.8859,70.8936,114200.0
2014-12-08 13:45:00,92.46,92.47,92.37,92.43,97700.0,70.8782,70.8859,70.8093,70.8553,97700.0
2014-12-08 13:50:00,92.42,92.51,92.41,92.49,58800.0,70.8476,70.9166,70.8399,70.9012,58800.0
2014-12-08 13:55:00,92.49,92.51,92.39,92.43,83300.0,70.9012,70.9166,70.8246,70.8553,83300.0
2014-12-08 14:00:00,92.44,92.44,92.27,92.3,88600.0,70.8629,70.8629,70.7326,70.7556,88600.0
2014-12-08 14:05:00,92.31,92.34,92.25,92.29,93500.0,70.7633,70.7863,70.7173,70.7479,93500.0
2014-12-08 14:10:00,92.28,92.3,92.23,92.23,77600.0,70.7403,70.7556,70.7019,70.7019,77600.0
2014-12-08 14:15:00,92.24,92.31,92.24,92.27,63400.0,70.7096,70.7633,70.7096,70.7326,63400.0
2014-12-08 14:20:00,92.27,92.56,92.25,92.56,102300.0,70.7326,70.9549,70.7173,70.9549,102300.0
2014-12-08 14:25:00,92.55,92.56,92.39,92.44,114500.0,70.9472,70.9549,70.8246,70.8629,114500.0
2014-12-08 14:30:00,92.45,92.45,92.37,92.38,110500.0,70.8706,70.8706,70.8093,70.8169,110500.0
2014-12-08 14:35:00,92.37,92.58,92.35,92.58,99400.0,70.8093,70.9702,70.7939,70.9702,99400.0
2014-12-08 14:40:00,92.58,92.7,92.58,92.67,68600.0,70.9702,71.0622,70.9702,71.0392,68600.0
2014-12-08 14:45:00,92.67,92.87,92.67,92.85,90700.0,71.0392,71.1925,71.0392,71.1772,90700.0
2014-12-08 14:50:00,92.84,92.9,92.8,92.82,69600.0,71.1696,71.2155,71.1389,71.1542,69600.0
2014-12-08 14:55:00,92.82,92.86,92.74,92.75,63700.0,71.1542,71.1849,71.0929,71.1006,63700.0
2014-12-08 15:00:00,92.74,92.78,92.7,92.72,106800.0,71.0929,71.1236,71.0622,71.0776,106800.0
2014-12-08 15:05:00,92.73,92.83,92.71,92.78,105700.0,71.0852,71.1619,71.0699,71.1236,105700.0
2014-12-08 15:10:00,92.78,92.83,92.77,92.8,92900.0,71.1236,71.1619,71.1159,71.1389,92900.0
2014-12-08 15:15:00,92.79,92.86,92.7,92.7,76000.0,71.1312,71.1849,71.0622,71.0622,76000.0
2014-12-08 15:20:00,92.7,92.82,92.67,92.8,111000.0,71.0622,71.1542,71.0392,71.1389,111000.0
2014-12-08 15:25:00,92.8,92.89,92.79,92.85,114500.0,71.1389,71.2079,71.1312,71.1772,114500.0
2014-12-08 15:30:00,92.85,92.87,92.75,92.77,115700.0,71.1772,71.1925,71.1006,71.1159,115700.0
2014-12-08 15:35:00,92.77,92.84,92.72,92.84,134800.0,71.1159,71.1696,71.0776,71.1696,134800.0
2014-12-08 15:40:00,92.84,92.84,92.53,92.54,286900.0,71.1696,71.1696,70.9319,70.9396,286900.0
2014-12-08 15:45:00,92.55,92.63,92.52,92.57,217600.0,70.9472,71.0086,70.9242,70.9626,217600.0
2014-12-08 15:50:00,92.58,92.63,92.56,92.56,219100.0,70.9702,71.0086,70.9549,70.9549,219100.0
2014-12-08 15:55:00,92.56,92.63,92.54,92.62,364700.0,70.9549,71.0086,70.9396,71.0009,364700.0
2014-12-09 09:30:00,91.3,92.0,91.25,91.57,510400.0,69.989,70.5256,69.9507,70.196,510400.0
2014-12-09 09:35:00,91.58,91.82,91.32,91.33,211500.0,70.2037,70.3876,70.0043,70.012,211500.0
2014-12-09 09:40:00,91.33,91.57,91.32,91.35,172300.0,70.012,70.196,70.0043,70.0273,172300.0
2014-12-09 09:45:00,91.34,91.38,91.05,91.22,226300.0,70.0197,70.0503,69.7974,69.9277,226300.0
2014-12-09 09:50:00,91.21,91.38,91.01,91.33,295600.0,69.92,70.0503,69.7667,70.012,295600.0
2014-12-09 09:55:00,91.32,91.36,91.02,91.36,196600.0,70.0043,70.035,69.7744,70.035,196600.0
2014-12-09 10:00:00,91.36,91.37,91.06,91.1,166900.0,70.035,70.0427,69.805,69.8357,166900.0
2014-12-09 10:05:00,91.1,91.24,91.05,91.19,94300.0,69.8357,69.943,69.7974,69.9047,94300.0
2014-12-09 10:10:00,91.2,91.27,91.06,91.18,120300.0,69.9124,69.966,69.805,69.897,120300.0
2014-12-09 10:15:00,91.19,91.33,91.14,91.2,130900.0,69.9047,70.012,69.8664,69.9124,130900.0
2014-12-09 10:20:00,91.2,91.24,91.19,91.22,70500.0,69.9124,69.943,69.9047,69.9277,70500.0
2014-12-09 10:25:00,91.21,91.29,91.19,91.25,176600.0,69.92,69.9813,69.9047,69.9507,176600.0
2014-12-09 10:30:00,91.25,91.26,91.11,91.23,103200.0,69.9507,69.9583,69.8434,69.9354,103200.0
2014-12-09 10:35:00,91.22,91.26,91.17,91.25,81500.0,69.9277,69.9583,69.8894,69.9507,81500.0
2014-12-09 10:40:00,91.24,91.32,91.23,91.27,83000.0,69.943,70.0043,69.9354,69.966,83000.0
2014-12-09 10:45:00,91.27,91.33,91.25,91.3,49100.0,69.966,70.012,69.9507,69.989,49100.0
2014-12-09 10:50:00,91.3,91.31,91.2,91.26,174100.0,69.989,69.9967,69.9124,69.9583,174100.0
2014-12-09 10:55:00,91.25,91.31,91.2,91.27,83600.0,69.9507,69.9967,69.9124,69.966,83600.0
2014-12-09 11:00:00,91.28,91.29,91.22,91.22,69700.0,69.9737,69.9813,69.9277,69.9277,69700.0
2014-12-09 11:05:00,91.22,91.28,91.18,91.19,65800.0,69.9277,69.9737,69.897,69.9047,65800.0
2014-12-09 11:10:00,91.19,91.35,91.18,91.29,131500.0,69.9047,70.0273,69.897,69.9813,131500.0
2014-12-09 11:15:00,91.29,91.34,91.26,91.28,75300.0,69.9813,70.0197,69.9583,69.9737,75300.0
2014-12-09 11:20:00,91.29,91.43,91.25,91.38,168900.0,69.9813,70.0887,69.9507,70.0503,168900.0
2014-12-09 11:25:00,91.38,91.44,91.3,91.34,172700.0,70.0503,70.0963,69.989,70.0197,172700.0
2014-12-09 11:30:00,91.34,91.38,91.3,91.34,120500.0,70.0197,70.0503,69.989,70.0197,120500.0
2014-12-09 11:35:00,91.34,91.4,91.33,91.39,52800.0,70.0197,70.0657,70.012,70.058,52800.0
2014-12-09 11:40:00,91.4,91.4,91.31,91.35,93800.0,70.0657,70.0657,69.9967,70.0273,93800.0
2014-12-09 11:45:00,91.36,91.4,91.29,91.33,143700.0,70.035,70.0657,69.9813,70.012,143700.0
2014-12-09 11:50:00,91.33,91.35,91.28,91.3,88000.0,70.012,70.0273,69.9737,69.989,88000.0
2014-12-09 11:55:00,91.3,91.33,91.29,91.3,91500.0,69.989,70.012,69.9813,69.989,91500.0
2014-12-09 12:00:00,91.3,91.32,91.25,91.27,44800.0,69.989,70.0043,69.9507,69.966,44800.0
2014-12-09 12:05:00,91.27,91.33,91.27,91.29,34000.0,69.966,70.012,69.966,69.9813,34000.0
2014-12-09 12:10:00,91.3,91.32,91.25,91.26,43700.0,69.989,70.0043,69.9507,69.9583,43700.0
2014-12-09 12:15:00,91.25,91.26,91.14,91.19,91400.0,69.9507,69.9583,69.8664,69.9047,91400.0
2014-12-09 12:20:00,91.19,91.27,91.16,91.27,62600.0,69.9047,69.966,69.8817,69.966,62600.0
2014-12-09 12:25:00,91.27,91.35,91.23,91.31,69900.0,69.966,70.0273,69.9354,69.9967,69900.0
2014-12-09 12:30:00,91.3,91.32,91.21,91.3,77000.0,69.989,70.0043,69.92,69.989,77000.0
2014-12-09 12:35:00,91.29,91.45,91.28,91.38,66200.0,69.9813,70.104,69.9737,70.0503,66200.0
2014-12-09 12:40:00,91.37,91.43,91.32,91.4,77000.0,70.0427,70.0887,70.0043,70.0657,77000.0
2014-12-09 12:45:00,91.4,91.43,91.36,91.42,50800.0,70.0657,70.0887,70.035,70.081,50800.0
2014-12-09 12:50:00,91.42,91.46,91.35,91.46,90200.0,70.081,70.1117,70.0273,70.1117,90200.0
2014-12-09 12:55:00,91.45,91.46,91.35,91.39,57000.0,70.104,70.1117,70.0273,70.058,57000.0
2014-12-09 13:00:00,91.39,91.41,91.32,91.38,79500.0,70.058,70.0733,70.0043,70.0503,79500.0
2014-12-09 13:05:00,91.39,91.46,91.36,91.46,49600.0,70.058,70.1117,70.035,70.1117,49600.0
2014-12-09 13:10:00,91.45,91.53,91.45,91.5,84400.0,70.104,70.1653,70.104,70.1423,84400.0
2014-12-09 13:15:00,91.51,91.52,91.45,91.48,64900.0,70.15,70.1577,70.104,70.127,64900.0
2014-12-09 13:20:00,91.49,91.58,91.35,91.5,138600.0,70.1347,70.2037,70.0273,70.1423,138600.0
2014-12-09 13:25:00,91.5,91.64,91.47,91.63,89100.0,70.1423,70.2497,70.1193,70.242,89100.0
2014-12-09 13:30:00,91.63,91.67,91.59,91.64,65700.0,70.242,70.2726,70.2113,70.2497,65700.0
2014-12-09 13:35:00,91.64,91.65,91.57,91.6,72500.0,70.2497,70.2573,70.196,70.219,72500.0
2014-12-09 13:40:00,91.6,91.61,91.5,91.54,50600.0,70.219,70.2267,70.1423,70.173,50600.0
2014-12-09 13:45:00,91.54,91.61,91.53,91.57,41200.0,70.173,70.2267,70.1653,70.196,41200.0
2014-12-09 13:50:00,91.57,91.59,91.51,91.57,50900.0,70.196,70.2113,70.15,70.196,50900.0
2014-12-09 13:55:00,91.57,91.6,91.55,91.57,40400.0,70.196,70.219,70.1807,70.196,40400.0
2014-12-09 14:00:00,91.57,91.6,91.54,91.56,71600.0,70.196,70.219,70.173,70.1883,71600.0
2014-12-09 14:05:00,91.57,91.59,91.53,91.53,41200.0,70.196,70.2113,70.1653,70.1653,41200.0
2014-12-09 14:10:00,91.54,91.61,91.49,91.5,78000.0,70.173,70.2267,70.1347,70.1423,78000.0
2014-12-09 14:15:00,91.49,91.51,91.38,91.41,83100.0,70.1347,70.15,70.0503,70.0733,83100.0
2014-12-09 14:20:00,91.4,91.42,91.34,91.4,96800.0,70.0657,70.081,70.0197,70.0657,96800.0
2014-12-09 14:25:00,91.4,91.44,91.34,91.44,67400.0,70.0657,70.0963,70.0197,70.0963,67400.0
2014-12-09 14:30:00,91.44,91.45,91.31,91.31,60700.0,70.0963,70.104,69.9967,69.9967,60700.0
2014-12-09 14:35:00,91.32,91.42,91.32,91.4,44800.0,70.0043,70.081,70.0043,70.0657,44800.0
2014-12-09 14:40:00,91.4,91.43,91.35,91.39,56000.0,70.0657,70.0887,70.0273,70.058,56000.0
2014-12-09 14:45:00,91.39,91.47,91.38,91.46,41800.0,70.058,70.1193,70.0503,70.1117,41800.0
2014-12-09 14:50:00,91.47,91.5,91.44,91.46,56800.0,70.1193,70.1423,70.0963,70.1117,56800.0
2014-12-09 14:55:00,91.45,91.5,91.4,91.41,65200.0,70.104,70.1423,70.0657,70.0733,65200.0
2014-12-09 15:00:00,91.41,91.51,91.4,91.48,63200.0,70.0733,70.15,70.0657,70.127,63200.0
2014-12-09 15:05:00,91.48,91.52,91.43,91.47,64900.0,70.127,70.1577,70.0887,70.1193,64900.0
2014-12-09 15:10:00,91.48,91.54,91.46,91.53,109400.0,70.127,70.173,70.1117,70.1653,109400.0
2014-12-09 15:15:00,91.54,91.56,91.48,91.52,61500.0,70.173,70.1883,70.127,70.1577,61500.0
2014-12-09 15:20:00,91.52,91.56,91.51,91.53,53100.0,70.1577,70.1883,70.15,70.1653,53100.0
2014-12-09 15:25:00,91.54,91.58,91.51,91.51,79100.0,70.173,70.2037,70.15,70.15,79100.0
2014-12-09 15:30:00,91.51,91.52,91.46,91.48,91700.0,70.15,70.1577,70.1117,70.127,91700.0
2014-12-09 15:35:00,91.47,91.53,91.47,91.5,122200.0,70.1193,70.1653,70.1193,70.1423,122200.0
2014-12-09 15:40:00,91.5,91.53,91.46,91.46,153100.0,70.1423,70.1653,70.1117,70.1117,153100.0
2014-12-09 15:45:00,91.46,91.51,91.41,91.5,170400.0,70.1117,70.15,70.0733,70.1423,170400.0
2014-12-09 15:50:00,91.5,91.5,91.36,91.36,231100.0,70.1423,70.1423,70.035,70.035,231100.0
2014-12-09 15:55:00,91.36,91.41,91.33,91.37,423400.0,70.035,70.0733,70.012,70.0427,423400.0
2014-12-10 09:30:00,91.04,91.19,91.02,91.07,310000.0,69.7897,69.9047,69.7744,69.8127,310000.0
2014-12-10 09:35:00,91.07,91.2,91.05,91.13,109600.0,69.8127,69.9124,69.7974,69.8587,109600.0
2014-12-10 09:40:00,91.13,91.24,91.05,91.08,98000.0,69.8587,69.943,69.7974,69.8204,98000.0
2014-12-10 09:45:00,91.08,91.14,90.8,91.12,303500.0,69.8204,69.8664,69.6057,69.851,303500.0
2014-12-10 09:50:00,91.12,91.2,91.07,91.2,62800.0,69.851,69.9124,69.8127,69.9124,62800.0
2014-12-10 09:55:00,91.19,91.2,91.01,91.16,110400.0,69.9047,69.9124,69.7667,69.8817,110400.0
2014-12-10 10:00:00,91.16,91.29,91.14,91.17,99100.0,69.8817,69.9813,69.8664,69.8894,99100.0
2014-12-10 10:05:00,91.16,91.18,91.1,91.11,87600.0,69.8817,69.897,69.8357,69.8434,87600.0
2014-12-10 10:10:00,91.12,91.14,90.97,91.08,113100.0,69.851,69.8664,69.736,69.8204,113100.0
2014-12-10 10:15:00,91.09,91.12,91.03,91.09,56200.0,69.828,69.851,69.782,69.828,56200.0
2014-12-10 10:20:00,91.09,91.1,91.01,91.07,56700.0,69.828,69.8357,69.7667,69.8127,56700.0
2014-12-10 10:25:00,91.07,91.07,90.96,91.01,66500.0,69.8127,69.8127,69.7284,69.7667,66500.0
2014-12-10 10:30:00,91.01,91.03,90.96,90.99,65400.0,69.7667,69.782,69.7284,69.7514,65400.0
2014-12-10 10:35:00,90.98,90.99,90.91,90.93,83300.0,69.7437,69.7514,69.69,69.7054,83300.0
2014-12-10 10:40:00,90.94,90.94,90.83,90.83,88700.0,69.713,69.713,69.6287,69.6287,88700.0
2014-12-10 10:45:00,90.83,90.87,90.81,90.83,47500.0,69.6287,69.6594,69.6134,69.6287,47500.0
2014-12-10 10:50:00,90.84,90.92,90.83,90.89,64400.0,69.6364,69.6977,69.6287,69.6747,64400.0
2014-12-10 10:55:00,90.88,91.01,90.87,90.99,105900.0,69.667,69.7667,69.6594,69.7514,105900.0
2014-12-10 11:00:00,90.99,90.99,90.91,90.91,44300.0,69.7514,69.7514,69.69,69.69,44300.0
2014-12-10 11:05:00,90.91,90.94,90.87,90.94,70300.0,69.69,69.713,69.6594,69.713,70300.0
2014-12-10 11:10:00,90.94,91.01,90.94,91.01,69600.0,69.713,69.7667,69.713,69.7667,69600.0
2014-12-10 11:15:00,91.0,91.01,90.93,90.93,63000.0,69.759,69.7667,69.7054,69.7054,63000.0
2014-12-10 11:20:00,90.94,91.0,90.91,90.96,59000.0,69.713,69.759,69.69,69.7284,59000.0
2014-12-10 11:25:00,90.97,90.99,90.9,90.91,74200.0,69.736,69.7514,69.6824,69.69,74200.0
2014-12-10 11:30:00,90.9,90.93,90.85,90.88,126900.0,69.6824,69.7054,69.6441,69.667,126900.0
2014-12-10 11:35:00,90.88,90.9,90.81,90.86,158700.0,69.667,69.6824,69.6134,69.6517,158700.0
2014-12-10 11:40:00,90.86,90.89,90.69,90.7,128600.0,69.6517,69.6747,69.5214,69.5291,128600.0
2014-12-10 11:45:00,90.69,90.8,90.65,90.74,100100.0,69.5214,69.6057,69.4907,69.5597,100100.0
2014-12-10 11:50:00,90.74,90.94,90.73,90.92,150000.0,69.5597,69.713,69.5521,69.6977,150000.0
2014-12-10 11:55:00,90.92,91.11,90.92,90.97,212100.0,69.6977,69.8434,69.6977,69.736,212100.0
2014-12-10 12:00:00,90.98,90.98,90.85,90.86,110300.0,69.7437,69.7437,69.6441,69.6517,110300.0
2014-12-10 12:05:00,90.86,90.91,90.85,90.87,61100.0,69.6517,69.69,69.6441,69.6594,61100.0
2014-12-10 12:10:00,90.87,90.88,90.77,90.79,118300.0,69.6594,69.667,69.5827,69.5981,118300.0
2014-12-10 12:15:00,90.78,90.81,90.76,90.76,57500.0,69.5904,69.6134,69.5751,69.5751,57500.0
2014-12-10 12:20:00,90.76,90.78,90.72,90.74,74700.0,69.5751,69.5904,69.5444,69.5597,74700.0
2014-12-10 12:25:00,90.75,90.75,90.67,90.68,94700.0,69.5674,69.5674,69.5061,69.5137,94700.0
2014-12-10 12:30:00,90.67,90.7,90.55,90.57,141600.0,69.5061,69.5291,69.4141,69.4294,141600.0
2014-12-10 12:35:00,90.58,90.58,90.4,90.43,160900.0,69.4371,69.4371,69.2991,69.3221,160900.0
2014-12-10 12:40:00,90.43,90.53,90.33,90.52,61400.0,69.3221,69.3987,69.2454,69.3911,61400.0
2014-12-10 12:45:00,90.52,90.52,90.38,90.42,91600.0,69.3911,69.3911,69.2838,69.3144,91600.0
2014-12-10 12:50:00,90.41,90.44,90.2,90.24,240000.0,69.3068,69.3298,69.1458,69.1764,240000.0
2014-12-10 12:55:00,90.24,90.26,90.12,90.17,167100.0,69.1764,69.1918,69.0844,69.1228,167100.0
2014-12-10 13:00:00,90.18,90.26,90.17,90.26,159800.0,69.1304,69.1918,69.1228,69.1918,159800.0
2014-12-10 13:05:00,90.26,90.26,90.15,90.16,107300.0,69.1918,69.1918,69.1074,69.1151,107300.0
2014-12-10 13:10:00,90.16,90.24,90.15,90.19,95100.0,69.1151,69.1764,69.1074,69.1381,95100.0
2014-12-10 13:15:00,90.19,90.24,89.6,89.65,784300.0,69.1381,69.1764,68.6858,68.7242,784300.0
2014-12-10 13:20:00,89.65,89.82,89.51,89.8,424300.0,68.7242,68.8545,68.6168,68.8391,424300.0
2014-12-10 13:25:00,89.79,89.97,89.72,89.96,196000.0,68.8315,68.9695,68.7778,68.9618,196000.0
2014-12-10 13:30:00,89.97,90.0,89.84,89.88,125100.0,68.9695,68.9925,68.8698,68.9005,125100.0
2014-12-10 13:35:00,89.88,90.04,89.88,90.03,111300.0,68.9005,69.0231,68.9005,69.0155,111300.0
2014-12-10 13:40:00,90.03,90.2,90.02,90.18,86600.0,69.0155,69.1458,69.0078,69.1304,86600.0
2014-12-10 13:45:00,90.18,90.19,90.0,90.01,104300.0,69.1304,69.1381,68.9925,69.0001,104300.0
2014-12-10 13:50:00,90.01,90.1,90.0,90.06,74600.0,69.0001,69.0691,68.9925,69.0385,74600.0
2014-12-10 13:55:00,90.06,90.08,90.0,90.01,88100.0,69.0385,69.0538,68.9925,69.0001,88100.0
2014-12-10 14:00:00,90.01,90.15,90.0,90.11,100800.0,69.0001,69.1074,68.9925,69.0768,100800.0
2014-12-10 14:05:00,90.1,90.11,90.03,90.07,49700.0,69.0691,69.0768,69.0155,69.0461,49700.0
2014-12-10 14:10:00,90.07,90.08,90.0,90.03,82300.0,69.0461,69.0538,68.9925,69.0155,82300.0
2014-12-10 14:15:00,90.03,90.07,90.01,90.02,77900.0,69.0155,69.0461,69.0001,69.0078,77900.0
2014-12-10 14:20:00,90.02,90.03,89.81,89.82,205900.0,69.0078,69.0155,68.8468,68.8545,205900.0
2014-12-10 14:25:00,89.83,89.97,89.82,89.96,94500.0,68.8621,68.9695,68.8545,68.9618,94500.0
2014-12-10 14:30:00,89.96,89.97,89.86,89.89,133900.0,68.9618,68.9695,68.8851,68.9081,133900.0
2014-12-10 14:35:00,89.88,89.91,89.85,89.87,147600.0,68.9005,68.9235,68.8775,68.8928,147600.0
2014-12-10 14:40:00,89.87,89.96,89.87,89.94,125900.0,68.8928,68.9618,68.8928,68.9465,125900.0
2014-12-10 14:45:00,89.93,90.18,89.93,90.07,93400.0,68.9388,69.1304,68.9388,69.0461,93400.0
2014-12-10 14:50:00,90.09,90.13,90.03,90.08,71600.0,69.0614,69.0921,69.0155,69.0538,71600.0
2014-12-10 14:55:00,90.08,90.14,90.03,90.05,71700.0,69.0538,69.0998,69.0155,69.0308,71700.0
2014-12-10 15:00:00,90.04,90.1,89.98,90.04,96500.0,69.0231,69.0691,68.9771,69.0231,96500.0
2014-12-10 15:05:00,90.04,90.24,90.02,90.19,107500.0,69.0231,69.1764,69.0078,69.1381,107500.0
2014-12-10 15:10:00,90.2,90.24,90.18,90.2,99900.0,69.1458,69.1764,69.1304,69.1458,99900.0
2014-12-10 15:15:00,90.2,90.27,90.18,90.24,169100.0,69.1458,69.1994,69.1304,69.1764,169100.0
2014-12-10 15:20:00,90.25,90.34,90.21,90.22,113200.0,69.1841,69.2531,69.1534,69.1611,113200.0
2014-12-10 15:25:00,90.22,90.23,90.15,90.17,64100.0,69.1611,69.1688,69.1074,69.1228,64100.0
2014-12-10 15:30:00,90.18,90.24,90.09,90.22,129500.0,69.1304,69.1764,69.0614,69.1611,129500.0
2014-12-10 15:35:00,90.23,90.23,90.11,90.16,114100.0,69.1688,69.1688,69.0768,69.1151,114100.0
2014-12-10 15:40:00,90.15,90.17,90.07,90.08,176400.0,69.1074,69.1228,69.0461,69.0538,176400.0
2014-12-10 15:45:00,90.08,90.09,89.99,89.99,336500.0,69.0538,69.0614,68.9848,68.9848,336500.0
2014-12-10 15:50:00,90.0,90.11,89.99,90.1,287700.0,68.9925,69.0768,68.9848,69.0691,287700.0
2014-12-10 15:55:00,90.1,90.2,90.0,90.01,521600.0,69.0691,69.1458,68.9925,69.0001,521600.0
2014-12-11 09:30:00,90.09,90.41,90.02,90.12,264300.0,69.0614,69.3068,69.0078,69.0844,264300.0
2014-12-11 09:35:00,90.08,90.4,90.08,90.36,120100.0,69.0538,69.2991,69.0538,69.2684,120100.0
2014-12-11 09:40:00,90.36,90.71,90.35,90.71,273500.0,69.2684,69.5367,69.2608,69.5367,273500.0
2014-12-11 09:45:00,90.66,90.77,90.55,90.66,216800.0,69.4984,69.5827,69.4141,69.4984,216800.0
2014-12-11 09:50:00,90.64,90.86,90.64,90.83,108000.0,69.4831,69.6517,69.4831,69.6287,108000.0
2014-12-11 09:55:00,90.83,90.86,90.6,90.66,78000.0,69.6287,69.6517,69.4524,69.4984,78000.0
2014-12-11 10:00:00,90.66,90.8,90.57,90.79,162900.0,69.4984,69.6057,69.4294,69.5981,162900.0
2014-12-11 10:05:00,90.79,90.83,90.75,90.78,84500.0,69.5981,69.6287,69.5674,69.5904,84500.0
2014-12-11 10:10:00,90.78,90.81,90.55,90.8,145700.0,69.5904,69.6134,69.4141,69.6057,145700.0
2014-12-11 10:15:00,90.79,90.93,90.79,90.9,92200.0,69.5981,69.7054,69.5981,69.6824,92200.0
2014-12-11 10:20:00,90.89,90.94,90.76,90.89,101100.0,69.6747,69.713,69.5751,69.6747,101100.0
2014-12-11 10:25:00,90.9,91.0,90.88,90.95,86100.0,69.6824,69.759,69.667,69.7207,86100.0
2014-12-11 10:30:00,90.95,91.04,90.9,90.99,90300.0,69.7207,69.7897,69.6824,69.7514,90300.0
2014-12-11 10:35:00,90.99,91.0,90.88,90.97,71900.0,69.7514,69.759,69.667,69.736,71900.0
2014-12-11 10:40:00,90.97,91.0,90.82,90.9,58300.0,69.736,69.759,69.6211,69.6824,58300.0
2014-12-11 10:45:00,90.9,90.9,90.83,90.87,50000.0,69.6824,69.6824,69.6287,69.6594,50000.0
2014-12-11 10:50:00,90.86,90.91,90.83,90.89,42900.0,69.6517,69.69,69.6287,69.6747,42900.0
2014-12-11 10:55:00,90.89,90.91,90.75,90.8,61400.0,69.6747,69.69,69.5674,69.6057,61400.0
2014-12-11 11:00:00,90.8,90.88,90.73,90.83,65700.0,69.6057,69.667,69.5521,69.6287,65700.0
2014-12-11 11:05:00,90.83,90.99,90.82,90.98,54600.0,69.6287,69.7514,69.6211,69.7437,54600.0
2014-12-11 11:10:00,90.98,91.02,90.94,91.0,113400.0,69.7437,69.7744,69.713,69.759,113400.0
2014-12-11 11:15:00,90.99,91.13,90.99,91.08,81800.0,69.7514,69.8587,69.7514,69.8204,81800.0
2014-12-11 11:20:00,91.08,91.14,90.73,90.98,160200.0,69.8204,69.8664,69.5521,69.7437,160200.0
2014-12-11 11:25:00,90.98,91.01,90.92,90.96,45300.0,69.7437,69.7667,69.6977,69.7284,45300.0
2014-12-11 11:30:00,90.96,91.03,90.96,90.99,73100.0,69.7284,69.782,69.7284,69.7514,73100.0
2014-12-11 11:35:00,90.98,91.02,90.96,91.0,62200.0,69.7437,69.7744,69.7284,69.759,62200.0
2014-12-11 11:40:00,91.0,91.04,90.96,90.97,63600.0,69.759,69.7897,69.7284,69.736,63600.0
2014-12-11 11:45:00,90.98,91.04,90.96,90.98,46200.0,69.7437,69.7897,69.7284,69.7437,46200.0
2014-12-11 11:50:00,90.98,91.03,90.96,91.03,41900.0,69.7437,69.782,69.7284,69.782,41900.0
2014-12-11 11:55:00,91.03,91.1,91.0,91.02,52700.0,69.782,69.8357,69.759,69.7744,52700.0
2014-12-11 12:00:00,91.03,91.11,91.0,91.09,32000.0,69.782,69.8434,69.759,69.828,32000.0
2014-12-11 12:05:00,91.1,91.13,91.06,91.07,28500.0,69.8357,69.8587,69.805,69.8127,28500.0
2014-12-11 12:10:00,91.06,91.07,91.0,91.07,41400.0,69.805,69.8127,69.759,69.8127,41400.0
2014-12-11 12:15:00,91.08,91.08,90.96,90.99,133100.0,69.8204,69.8204,69.7284,69.7514,133100.0
2014-12-11 12:20:00,91.0,91.0,90.93,90.98,29900.0,69.759,69.759,69.7054,69.7437,29900.0
2014-12-11 12:25:00,90.98,91.01,90.95,90.95,61500.0,69.7437,69.7667,69.7207,69.7207,61500.0
2014-12-11 12:30:00,90.94,90.97,90.92,90.95,34900.0,69.713,69.736,69.6977,69.7207,34900.0
2014-12-11 12:35:00,90.95,90.96,90.92,90.95,46700.0,69.7207,69.7284,69.6977,69.7207,46700.0
2014-12-11 12:40:00,90.94,91.0,90.93,91.0,41300.0,69.713,69.759,69.7054,69.759,41300.0
2014-12-11 12:45:00,90.99,91.01,90.96,90.98,38500.0,69.7514,69.7667,69.7284,69.7437,38500.0
2014-12-11 12:50:00,90.99,91.04,90.98,91.04,41800.0,69.7514,69.7897,69.7437,69.7897,41800.0
2014-12-11 12:55:00,91.04,91.1,91.03,91.05,51600.0,69.7897,69.8357,69.782,69.7974,51600.0
2014-12-11 13:00:00,91.05,91.08,91.0,91.04,60200.0,69.7974,69.8204,69.759,69.7897,60200.0
2014-12-11 13:05:00,91.04,91.09,91.0,91.06,68100.0,69.7897,69.828,69.759,69.805,68100.0
2014-12-11 13:10:00,91.06,91.08,91.0,91.05,96800.0,69.805,69.8204,69.759,69.7974,96800.0
2014-12-11 13:15:00,91.05,91.12,91.05,91.11,40600.0,69.7974,69.851,69.7974,69.8434,40600.0
2014-12-11 13:20:00,91.1,91.15,91.08,91.08,103300.0,69.8357,69.874,69.8204,69.8204,103300.0
2014-12-11 13:25:00,91.08,91.08,90.93,91.01,98400.0,69.8204,69.8204,69.7054,69.7667,98400.0
2014-12-11 13:30:00,91.0,91.03,90.92,90.95,83600.0,69.759,69.782,69.6977,69.7207,83600.0
2014-12-11 13:35:00,90.95,90.98,90.91,90.95,65300.0,69.7207,69.7437,69.69,69.7207,65300.0
2014-12-11 13:40:00,90.94,91.0,90.91,91.0,58300.0,69.713,69.759,69.69,69.759,58300.0
2014-12-11 13:45:00,91.0,91.09,90.99,91.07,36400.0,69.759,69.828,69.7514,69.8127,36400.0
2014-12-11 13:50:00,91.07,91.13,91.06,91.09,77000.0,69.8127,69.8587,69.805,69.828,77000.0
2014-12-11 13:55:00,91.1,91.11,90.97,90.98,71700.0,69.8357,69.8434,69.736,69.7437,71700.0
2014-12-11 14:00:00,90.98,90.99,90.94,90.99,75400.0,69.7437,69.7514,69.713,69.7514,75400.0
2014-12-11 14:05:00,90.98,91.0,90.95,91.0,70100.0,69.7437,69.759,69.7207,69.759,70100.0
2014-12-11 14:10:00,91.0,91.03,90.97,90.99,82900.0,69.759,69.782,69.736,69.7514,82900.0
2014-12-11 14:15:00,90.99,91.1,90.99,91.08,71000.0,69.7514,69.8357,69.7514,69.8204,71000.0
2014-12-11 14:20:00,91.07,91.11,91.03,91.06,55500.0,69.8127,69.8434,69.782,69.805,55500.0
2014-12-11 14:25:00,91.06,91.06,90.95,90.95,82000.0,69.805,69.805,69.7207,69.7207,82000.0
2014-12-11 14:30:00,90.95,91.0,90.92,90.95,75200.0,69.7207,69.759,69.6977,69.7207,75200.0
2014-12-11 14:35:00,90.95,90.99,90.91,90.94,89600.0,69.7207,69.7514,69.69,69.713,89600.0
2014-12-11 14:40:00,90.95,91.0,90.93,90.98,132100.0,69.7207,69.759,69.7054,69.7437,132100.0
2014-12-11 14:45:00,90.97,91.02,90.75,90.84,139200.0,69.736,69.7744,69.5674,69.6364,139200.0
2014-12-11 14:50:00,90.84,90.96,90.83,90.83,111800.0,69.6364,69.7284,69.6287,69.6287,111800.0
2014-12-11 14:55:00,90.83,90.87,90.78,90.84,89800.0,69.6287,69.6594,69.5904,69.6364,89800.0
2014-12-11 15:00:00,90.84,90.94,90.83,90.94,113700.0,69.6364,69.713,69.6287,69.713,113700.0
2014-12-11 15:05:00,90.94,90.95,90.87,90.87,68200.0,69.713,69.7207,69.6594,69.6594,68200.0
2014-12-11 15:10:00,90.88,91.0,90.85,90.96,96800.0,69.667,69.759,69.6441,69.7284,96800.0
2014-12-11 15:15:00,90.96,90.99,90.84,90.92,242900.0,69.7284,69.7514,69.6364,69.6977,242900.0
2014-12-11 15:20:00,90.93,91.05,90.91,91.05,96500.0,69.7054,69.7974,69.69,69.7974,96500.0
2014-12-11 15:25:00,91.05,91.07,90.99,91.04,88700.0,69.7974,69.8127,69.7514,69.7897,88700.0
2014-12-11 15:30:00,91.05,91.14,90.97,91.04,151600.0,69.7974,69.8664,69.736,69.7897,151600.0
2014-12-11 15:35:00,91.03,91.09,91.02,91.09,132100.0,69.782,69.828,69.7744,69.828,132100.0
2014-12-11 15:40:00,91.08,91.1,90.96,90.98,180600.0,69.8204,69.8357,69.7284,69.7437,180600.0
2014-12-11 15:45:00,90.98,91.02,90.96,90.97,180400.0,69.7437,69.7744,69.7284,69.736,180400.0
2014-12-11 15:50:00,90.97,90.98,90.77,90.88,302400.0,69.736,69.7437,69.5827,69.667,302400.0
2014-12-11 15:55:00,90.88,91.15,90.86,90.95,774900.0,69.667,69.874,69.6517,69.7207,774900.0
2014-12-12 09:30:00,90.66,90.94,90.43,90.92,263100.0,69.4984,69.713,69.3221,69.6977,263100.0
2014-12-12 09:35:00,90.92,91.12,90.87,91.12,77100.0,69.6977,69.851,69.6594,69.851,77100.0
2014-12-12 09:40:00,91.12,91.33,91.08,91.19,83900.0,69.851,70.012,69.8204,69.9047,83900.0
2014-12-12 09:45:00,91.21,91.39,91.1,91.2,107000.0,69.92,70.058,69.8357,69.9124,107000.0
2014-12-12 09:50:00,91.22,91.25,91.09,91.12,45500.0,69.9277,69.9507,69.828,69.851,45500.0
2014-12-12 09:55:00,91.13,91.39,91.09,91.13,98400.0,69.8587,70.058,69.828,69.8587,98400.0
2014-12-12 10:00:00,91.13,91.24,91.02,91.1,96400.0,69.8587,69.943,69.7744,69.8357,96400.0
2014-12-12 10:05:00,91.11,91.13,90.95,91.0,82700.0,69.8434,69.8587,69.7207,69.759,82700.0
2014-12-12 10:10:00,91.0,91.01,90.91,90.93,77500.0,69.759,69.7667,69.69,69.7054,77500.0
2014-12-12 10:15:00,90.95,90.95,90.79,90.88,96300.0,69.7207,69.7207,69.5981,69.667,96300.0
2014-12-12 10:20:00,90.87,90.88,90.7,90.88,83900.0,69.6594,69.667,69.5291,69.667,83900.0
2014-12-12 10:25:00,90.88,90.9,90.81,90.86,67400.0,69.667,69.6824,69.6134,69.6517,67400.0
2014-12-12 10:30:00,90.85,91.0,90.83,90.96,72000.0,69.6441,69.759,69.6287,69.7284,72000.0
2014-12-12 10:35:00,90.96,91.0,90.93,90.99,71400.0,69.7284,69.759,69.7054,69.7514,71400.0
2014-12-12 10:40:00,90.98,90.99,90.86,90.94,111500.0,69.7437,69.7514,69.6517,69.713,111500.0
2014-12-12 10:45:00,90.93,91.0,90.9,90.91,80900.0,69.7054,69.759,69.6824,69.69,80900.0
2014-12-12 10:50:00,90.91,90.91,90.78,90.84,69800.0,69.69,69.69,69.5904,69.6364,69800.0
2014-12-12 10:55:00,90.85,90.94,90.78,90.8,92200.0,69.6441,69.713,69.5904,69.6057,92200.0
2014-12-12 11:00:00,90.8,90.91,90.78,90.9,128000.0,69.6057,69.69,69.5904,69.6824,128000.0
2014-12-12 11:05:00,90.9,90.97,90.87,90.96,90500.0,69.6824,69.736,69.6594,69.7284,90500.0
2014-12-12 11:10:00,90.96,90.99,90.9,90.92,77600.0,69.7284,69.7514,69.6824,69.6977,77600.0
2014-12-12 11:15:00,90.93,90.96,90.83,90.84,83700.0,69.7054,69.7284,69.6287,69.6364,83700.0
2014-12-12 11:20:00,90.84,91.0,90.83,91.0,136800.0,69.6364,69.759,69.6287,69.759,136800.0
2014-12-12 11:25:00,90.99,91.0,90.9,90.9,150400.0,69.7514,69.759,69.6824,69.6824,150400.0
2014-12-12 11:30:00,90.91,91.0,90.9,91.0,202300.0,69.69,69.759,69.6824,69.759,202300.0
2014-12-12 11:35:00,90.99,91.02,90.95,90.99,194200.0,69.7514,69.7744,69.7207,69.7514,194200.0
2014-12-12 11:40:00,91.0,91.0,90.82,90.84,98600.0,69.759,69.759,69.6211,69.6364,98600.0
2014-12-12 11:45:00,90.84,90.89,90.78,90.84,106900.0,69.6364,69.6747,69.5904,69.6364,106900.0
2014-12-12 11:50:00,90.84,90.89,90.81,90.87,85500.0,69.6364,69.6747,69.6134,69.6594,85500.0
2014-12-12 11:55:00,90.87,90.88,90.75,90.76,86100.0,69.6594,69.667,69.5674,69.5751,86100.0
2014-12-12 12:00:00,90.76,90.77,90.66,90.73,59800.0,69.5751,69.5827,69.4984,69.5521,59800.0
2014-12-12 12:05:00,90.73,90.83,90.73,90.74,62000.0,69.5521,69.6287,69.5521,69.5597,62000.0
2014-12-12 12:10:00,90.74,90.9,90.74,90.86,90800.0,69.5597,69.6824,69.5597,69.6517,90800.0
2014-12-12 12:15:00,90.84,90.9,90.79,90.83,68800.0,69.6364,69.6824,69.5981,69.6287,68800.0
2014-12-12 12:20:00,90.83,90.94,90.5,90.94,130800.0,69.6287,69.713,69.3757,69.713,130800.0
2014-12-12 12:25:00,90.95,90.99,90.93,90.95,46800.0,69.7207,69.7514,69.7054,69.7207,46800.0
2014-12-12 12:30:00,90.95,90.99,90.9,90.97,48700.0,69.7207,69.7514,69.6824,69.736,48700.0
2014-12-12 12:35:00,90.96,90.97,90.9,90.9,56400.0,69.7284,69.736,69.6824,69.6824,56400.0
2014-12-12 12:40:00,90.91,90.94,90.89,90.94,52700.0,69.69,69.713,69.6747,69.713,52700.0
2014-12-12 12:45:00,90.95,91.01,90.94,90.99,51500.0,69.7207,69.7667,69.713,69.7514,51500.0
2014-12-12 12:50:00,91.01,91.03,90.95,91.01,72900.0,69.7667,69.782,69.7207,69.7667,72900.0
2014-12-12 12:55:00,91.0,91.01,90.92,90.95,64300.0,69.759,69.7667,69.6977,69.7207,64300.0
2014-12-12 13:00:00,90.96,90.98,90.9,90.98,75300.0,69.7284,69.7437,69.6824,69.7437,75300.0
2014-12-12 13:05:00,90.98,91.04,90.97,91.02,66800.0,69.7437,69.7897,69.736,69.7744,66800.0
2014-12-12 13:10:00,91.02,91.03,90.95,91.0,71700.0,69.7744,69.782,69.7207,69.759,71700.0
2014-12-12 13:15:00,91.0,91.1,90.96,91.01,101500.0,69.759,69.8357,69.7284,69.7667,101500.0
2014-12-12 13:20:00,91.03,91.06,90.98,91.01,76400.0,69.782,69.805,69.7437,69.7667,76400.0
2014-12-12 13:25:00,91.02,91.1,91.02,91.04,56700.0,69.7744,69.8357,69.7744,69.7897,56700.0
2014-12-12 13:30:00,91.04,91.09,90.98,91.01,52400.0,69.7897,69.828,69.7437,69.7667,52400.0
2014-12-12 13:35:00,91.01,91.03,90.98,90.98,88400.0,69.7667,69.782,69.7437,69.7437,88400.0
2014-12-12 13:40:00,90.98,91.02,90.98,91.0,56700.0,69.7437,69.7744,69.7437,69.759,56700.0
2014-12-12 13:45:00,91.01,91.06,90.99,91.05,38700.0,69.7667,69.805,69.7514,69.7974,38700.0
2014-12-12 13:50:00,91.05,91.12,91.03,91.12,29600.0,69.7974,69.851,69.782,69.851,29600.0
2014-12-12 13:55:00,91.12,91.19,91.06,91.07,70800.0,69.851,69.9047,69.805,69.8127,70800.0
2014-12-12 14:00:00,91.07,91.09,91.01,91.09,78400.0,69.8127,69.828,69.7667,69.828,78400.0
2014-12-12 14:05:00,91.09,91.16,91.08,91.15,59700.0,69.828,69.8817,69.8204,69.874,59700.0
2014-12-12 14:10:00,91.16,91.19,91.14,91.18,75500.0,69.8817,69.9047,69.8664,69.897,75500.0
2014-12-12 14:15:00,91.18,91.2,91.13,91.17,83400.0,69.897,69.9124,69.8587,69.8894,83400.0
2014-12-12 14:20:00,91.17,91.24,91.16,91.2,48500.0,69.8894,69.943,69.8817,69.9124,48500.0
2014-12-12 14:25:00,91.2,91.25,91.13,91.14,79200.0,69.9124,69.9507,69.8587,69.8664,79200.0
2014-12-12 14:30:00,91.15,91.26,91.12,91.22,96100.0,69.874,69.9583,69.851,69.9277,96100.0
2014-12-12 14:35:00,91.22,91.28,91.19,91.2,74400.0,69.9277,69.9737,69.9047,69.9124,74400.0
2014-12-12 14:40:00,91.2,91.29,91.17,91.28,81500.0,69.9124,69.9813,69.8894,69.9737,81500.0
2014-12-12 14:45:00,91.27,91.38,91.25,91.37,139000.0,69.966,70.0503,69.9507,70.0427,139000.0
2014-12-12 14:50:00,91.37,91.38,91.18,91.22,127700.0,70.0427,70.0503,69.897,69.9277,127700.0
2014-12-12 14:55:00,91.22,91.31,91.2,91.28,58300.0,69.9277,69.9967,69.9124,69.9737,58300.0
2014-12-12 15:00:00,91.28,91.35,91.22,91.23,129200.0,69.9737,70.0273,69.9277,69.9354,129200.0
2014-12-12 15:05:00,91.25,91.3,91.24,91.3,68000.0,69.9507,69.989,69.943,69.989,68000.0
2014-12-12 15:10:00,91.3,91.3,91.12,91.17,143200.0,69.989,69.989,69.851,69.8894,143200.0
2014-12-12 15:15:00,91.19,91.33,91.18,91.32,55800.0,69.9047,70.012,69.897,70.0043,55800.0
2014-12-12 15:20:00,91.33,91.36,91.21,91.25,120200.0,70.012,70.035,69.92,69.9507,120200.0
2014-12-12 15:25:00,91.24,91.25,91.15,91.23,86500.0,69.943,69.9507,69.874,69.9354,86500.0
2014-12-12 15:30:00,91.23,91.24,91.0,91.0,134800.0,69.9354,69.943,69.759,69.759,134800.0
2014-12-12 15:35:00,91.0,91.06,90.93,90.96,105600.0,69.759,69.805,69.7054,69.7284,105600.0
2014-12-12 15:40:00,90.96,91.04,90.93,91.01,147900.0,69.7284,69.7897,69.7054,69.7667,147900.0
2014-12-12 15:45:00,91.0,91.01,90.8,90.87,217500.0,69.759,69.7667,69.6057,69.6594,217500.0
2014-12-12 15:50:00,90.87,90.87,90.7,90.78,180300.0,69.6594,69.6594,69.5291,69.5904,180300.0
2014-12-12 15:55:00,90.77,90.84,90.59,90.65,429400.0,69.5827,69.6364,69.4447,69.4907,429400.0
2014-12-15 09:30:00,90.96,91.1,90.62,90.74,270100.0,69.7284,69.8357,69.4677,69.5597,270100.0
2014-12-15 09:35:00,90.74,90.97,90.71,90.82,89500.0,69.5597,69.736,69.5367,69.6211,89500.0
2014-12-15 09:40:00,90.87,90.98,90.71,90.77,86500.0,69.6594,69.7437,69.5367,69.5827,86500.0
2014-12-15 09:45:00,90.77,90.82,90.6,90.68,70100.0,69.5827,69.6211,69.4524,69.5137,70100.0
2014-12-15 09:50:00,90.68,90.77,90.62,90.74,65300.0,69.5137,69.5827,69.4677,69.5597,65300.0
2014-12-15 09:55:00,90.75,90.82,90.67,90.82,76300.0,69.5674,69.6211,69.5061,69.6211,76300.0
2014-12-15 10:00:00,90.81,90.82,90.56,90.56,76600.0,69.6134,69.6211,69.4217,69.4217,76600.0
2014-12-15 10:05:00,90.56,90.61,90.38,90.38,71100.0,69.4217,69.4601,69.2838,69.2838,71100.0
2014-12-15 10:10:00,90.4,90.44,90.3,90.31,126300.0,69.2991,69.3298,69.2224,69.2301,126300.0
2014-12-15 10:15:00,90.33,90.46,90.3,90.39,121400.0,69.2454,69.3451,69.2224,69.2914,121400.0
2014-12-15 10:20:00,90.39,90.39,90.11,90.12,55700.0,69.2914,69.2914,69.0768,69.0844,55700.0
2014-12-15 10:25:00,90.11,90.2,90.11,90.18,76400.0,69.0768,69.1458,69.0768,69.1304,76400.0
2014-12-15 10:30:00,90.18,90.21,90.12,90.13,64700.0,69.1304,69.1534,69.0844,69.0921,64700.0
2014-12-15 10:35:00,90.13,90.16,90.05,90.08,82800.0,69.0921,69.1151,69.0308,69.0538,82800.0
2014-12-15 10:40:00,90.09,90.13,90.07,90.07,94400.0,69.0614,69.0921,69.0461,69.0461,94400.0
2014-12-15 10:45:00,90.08,90.18,90.07,90.12,127000.0,69.0538,69.1304,69.0461,69.0844,127000.0
2014-12-15 10:50:00,90.12,90.17,90.09,90.15,107300.0,69.0844,69.1228,69.0614,69.1074,107300.0
2014-12-15 10:55:00,90.14,90.18,90.09,90.15,60900.0,69.0998,69.1304,69.0614,69.1074,60900.0
2014-12-15 11:00:00,90.14,90.15,89.92,89.98,177500.0,69.0998,69.1074,68.9311,68.9771,177500.0
2014-12-15 11:05:00,89.97,89.99,89.31,89.7,544500.0,68.9695,68.9848,68.4635,68.7625,544500.0
2014-12-15 11:10:00,89.69,89.87,89.69,89.74,184900.0,68.7548,68.8928,68.7548,68.7931,184900.0
2014-12-15 11:15:00,89.73,89.79,89.64,89.7,110900.0,68.7855,68.8315,68.7165,68.7625,110900.0
2014-12-15 11:20:00,89.68,89.68,89.46,89.48,102000.0,68.7471,68.7471,68.5785,68.5938,102000.0
2014-12-15 11:25:00,89.49,89.49,89.34,89.34,87100.0,68.6015,68.6015,68.4865,68.4865,87100.0
2014-12-15 11:30:00,89.34,89.52,89.32,89.45,75400.0,68.4865,68.6245,68.4712,68.5708,75400.0
2014-12-15 11:35:00,89.45,89.47,89.31,89.33,92900.0,68.5708,68.5862,68.4635,68.4788,92900.0
2014-12-15 11:40:00,89.34,89.35,89.11,89.18,141100.0,68.4865,68.4942,68.3102,68.3639,141100.0
2014-12-15 11:45:00,89.19,89.28,89.15,89.17,79900.0,68.3715,68.4405,68.3409,68.3562,79900.0
2014-12-15 11:50:00,89.18,89.23,89.15,89.15,101200.0,68.3639,68.4022,68.3409,68.3409,101200.0
2014-12-15 11:55:00,89.16,89.19,89.1,89.11,98100.0,68.3485,68.3715,68.3025,68.3102,98100.0
2014-12-15 12:00:00,89.11,89.2,89.1,89.15,151700.0,68.3102,68.3792,68.3025,68.3409,151700.0
2014-12-15 12:05:00,89.15,89.3,89.09,89.13,136900.0,68.3409,68.4558,68.2949,68.3255,136900.0
2014-12-15 12:10:00,89.12,89.22,89.1,89.13,75800.0,68.3179,68.3945,68.3025,68.3255,75800.0
2014-12-15 12:15:00,89.12,89.14,89.01,89.03,129300.0,68.3179,68.3332,68.2335,68.2489,129300.0
2014-12-15 12:20:00,89.03,89.06,88.9,89.05,177300.0,68.2489,68.2719,68.1492,68.2642,177300.0
2014-12-15 12:25:00,89.04,89.19,89.01,89.07,136000.0,68.2565,68.3715,68.2335,68.2795,136000.0
2014-12-15 12:30:00,89.07,89.13,88.93,88.98,100500.0,68.2795,68.3255,68.1722,68.2105,100500.0
2014-12-15 12:35:00,88.96,89.18,88.96,89.15,79100.0,68.1952,68.3639,68.1952,68.3409,79100.0
2014-12-15 12:40:00,89.15,89.18,89.05,89.07,63800.0,68.3409,68.3639,68.2642,68.2795,63800.0
2014-12-15 12:45:00,89.08,89.13,89.02,89.05,56800.0,68.2872,68.3255,68.2412,68.2642,56800.0
2014-12-15 12:50:00,89.05,89.16,89.03,89.14,52800.0,68.2642,68.3485,68.2489,68.3332,52800.0
2014-12-15 12:55:00,89.14,89.22,89.12,89.18,108500.0,68.3332,68.3945,68.3179,68.3639,108500.0
2014-12-15 13:00:00,89.19,89.2,89.1,89.11,46700.0,68.3715,68.3792,68.3025,68.3102,46700.0
2014-12-15 13:05:00,89.11,89.11,89.0,89.01,57400.0,68.3102,68.3102,68.2259,68.2335,57400.0
2014-12-15 13:10:00,89.0,89.02,88.75,88.79,107100.0,68.2259,68.2412,68.0342,68.0649,107100.0
2014-12-15 13:15:00,88.79,88.85,88.75,88.8,57700.0,68.0649,68.1109,68.0342,68.0726,57700.0
2014-12-15 13:20:00,88.8,88.99,88.8,88.98,39300.0,68.0726,68.2182,68.0726,68.2105,39300.0
2014-12-15 13:25:00,88.98,89.0,88.77,88.8,80100.0,68.2105,68.2259,68.0496,68.0726,80100.0
2014-12-15 13:30:00,88.79,88.88,88.76,88.86,44300.0,68.0649,68.1339,68.0419,68.1186,44300.0
2014-12-15 13:35:00,88.86,89.0,88.84,88.94,70100.0,68.1186,68.2259,68.1032,68.1799,70100.0
2014-12-15 13:40:00,88.94,88.98,88.9,88.9,64100.0,68.1799,68.2105,68.1492,68.1492,64100.0
2014-12-15 13:45:00,88.91,88.91,88.78,88.81,67400.0,68.1569,68.1569,68.0572,68.0802,67400.0
2014-12-15 13:50:00,88.81,88.85,88.77,88.8,72400.0,68.0802,68.1109,68.0496,68.0726,72400.0
2014-12-15 13:55:00,88.81,88.86,88.77,88.81,37800.0,68.0802,68.1186,68.0496,68.0802,37800.0
2014-12-15 14:00:00,88.81,88.89,88.78,88.79,73400.0,68.0802,68.1415,68.0572,68.0649,73400.0
2014-12-15 14:05:00,88.79,88.87,88.79,88.83,49000.0,68.0649,68.1262,68.0649,68.0956,49000.0
2014-12-15 14:10:00,88.83,88.88,88.79,88.81,85800.0,68.0956,68.1339,68.0649,68.0802,85800.0
2014-12-15 14:15:00,88.81,88.81,88.72,88.77,96400.0,68.0802,68.0802,68.0112,68.0496,96400.0
2014-12-15 14:20:00,88.77,88.8,88.72,88.74,66500.0,68.0496,68.0726,68.0112,68.0266,66500.0
2014-12-15 14:25:00,88.73,88.91,88.73,88.79,130200.0,68.0189,68.1569,68.0189,68.0649,130200.0
2014-12-15 14:30:00,88.8,88.88,88.69,88.69,131900.0,68.0726,68.1339,67.9882,67.9882,131900.0
2014-12-15 14:35:00,88.69,88.83,88.62,88.67,144900.0,67.9882,68.0956,67.9346,67.9729,144900.0
2014-12-15 14:40:00,88.68,88.74,88.51,88.54,138600.0,67.9806,68.0266,67.8502,67.8732,138600.0
2014-12-15 14:45:00,88.54,88.6,88.5,88.53,94800.0,67.8732,67.9192,67.8426,67.8656,94800.0
2014-12-15 14:50:00,88.53,88.54,88.38,88.41,114200.0,67.8656,67.8732,67.7506,67.7736,114200.0
2014-12-15 14:55:00,88.42,88.59,88.42,88.55,101900.0,67.7813,67.9116,67.7813,67.8809,101900.0
2014-12-15 15:00:00,88.55,88.67,88.54,88.6,140600.0,67.8809,67.9729,67.8732,67.9192,140600.0
2014-12-15 15:05:00,88.6,88.77,88.57,88.72,127700.0,67.9192,68.0496,67.8962,68.0112,127700.0
2014-12-15 15:10:00,88.72,88.82,88.62,88.64,127700.0,68.0112,68.0879,67.9346,67.9499,127700.0
2014-12-15 15:15:00,88.64,88.65,88.53,88.62,97200.0,67.9499,67.9576,67.8656,67.9346,97200.0
2014-12-15 15:20:00,88.62,88.67,88.53,88.6,107900.0,67.9346,67.9729,67.8656,67.9192,107900.0
2014-12-15 15:25:00,88.6,88.67,88.45,88.45,102700.0,67.9192,67.9729,67.8043,67.8043,102700.0
2014-12-15 15:30:00,88.46,88.47,88.25,88.28,200400.0,67.8119,67.8196,67.6509,67.6739,200400.0
2014-12-15 15:35:00,88.29,88.53,88.26,88.45,177500.0,67.6816,67.8656,67.6586,67.8043,177500.0
2014-12-15 15:40:00,88.46,88.58,88.36,88.53,236900.0,67.8119,67.9039,67.7353,67.8656,236900.0
2014-12-15 15:45:00,88.53,88.55,88.39,88.49,201700.0,67.8656,67.8809,67.7583,67.8349,201700.0
2014-12-15 15:50:00,88.5,88.58,88.47,88.54,252500.0,67.8426,67.9039,67.8196,67.8732,252500.0
2014-12-15 15:55:00,88.55,88.59,88.43,88.44,364000.0,67.8809,67.9116,67.7889,67.7966,364000.0
2014-12-16 09:30:00,88.07,88.46,87.88,88.15,620900.0,67.513,67.8119,67.3673,67.5743,620900.0
2014-12-16 09:35:00,88.16,88.39,87.91,88.08,156100.0,67.5819,67.7583,67.3903,67.5206,156100.0
2014-12-16 09:40:00,88.05,88.19,88.0,88.04,108900.0,67.4976,67.6049,67.4593,67.49,108900.0
2014-12-16 09:45:00,88.04,88.08,87.94,88.03,80700.0,67.49,67.5206,67.4133,67.4823,80700.0
2014-12-16 09:50:00,88.02,88.07,87.94,87.97,125800.0,67.4746,67.513,67.4133,67.4363,125800.0
2014-12-16 09:55:00,87.96,88.01,87.93,87.95,169200.0,67.4286,67.467,67.4056,67.421,169200.0
2014-12-16 10:00:00,87.96,88.04,87.84,87.94,207500.0,67.4286,67.49,67.3366,67.4133,207500.0
2014-12-16 10:05:00,87.95,88.0,87.62,87.63,128600.0,67.421,67.4593,67.168,67.1757,128600.0
2014-12-16 10:10:00,87.62,87.77,87.62,87.67,105000.0,67.168,67.283,67.168,67.2063,105000.0
2014-12-16 10:15:00,87.67,87.84,87.63,87.78,164600.0,67.2063,67.3366,67.1757,67.2906,164600.0
2014-12-16 10:20:00,87.78,87.89,87.75,87.87,70500.0,67.2906,67.375,67.2676,67.3596,70500.0
2014-12-16 10:25:00,87.87,87.93,87.75,87.87,185700.0,67.3596,67.4056,67.2676,67.3596,185700.0
2014-12-16 10:30:00,87.87,87.9,87.66,87.7,102600.0,67.3596,67.3826,67.1987,67.2293,102600.0
2014-12-16 10:35:00,87.7,87.81,87.68,87.8,124000.0,67.2293,67.3136,67.214,67.306,124000.0
2014-12-16 10:40:00,87.8,87.92,87.73,87.92,159000.0,67.306,67.398,67.2523,67.398,159000.0
2014-12-16 10:45:00,87.92,89.33,87.91,89.17,1853000.0,67.398,68.4788,67.3903,68.3562,1853000.0
2014-12-16 10:50:00,89.17,90.33,89.06,90.13,1202600.0,68.3562,69.2454,68.2719,69.0921,1202600.0
2014-12-16 10:55:00,90.17,90.75,89.8,90.45,1249900.0,69.1228,69.5674,68.8391,69.3374,1249900.0
2014-12-16 11:00:00,90.44,90.45,90.0,90.03,474700.0,69.3298,69.3374,68.9925,69.0155,474700.0
2014-12-16 11:05:00,90.01,90.18,89.76,89.84,274100.0,69.0001,69.1304,68.8085,68.8698,274100.0
2014-12-16 11:10:00,89.84,90.04,89.75,90.03,299300.0,68.8698,69.0231,68.8008,69.0155,299300.0
2014-12-16 11:15:00,90.03,90.3,89.95,90.13,187700.0,69.0155,69.2224,68.9541,69.0921,187700.0
2014-12-16 11:20:00,90.12,90.2,90.0,90.18,146100.0,69.0844,69.1458,68.9925,69.1304,146100.0
2014-12-16 11:25:00,90.18,90.5,90.17,90.44,207500.0,69.1304,69.3757,69.1228,69.3298,207500.0
2014-12-16 11:30:00,90.44,90.58,90.38,90.52,113800.0,69.3298,69.4371,69.2838,69.3911,113800.0
2014-12-16 11:35:00,90.5,90.57,90.24,90.24,145300.0,69.3757,69.4294,69.1764,69.1764,145300.0
2014-12-16 11:40:00,90.25,90.28,90.12,90.21,84300.0,69.1841,69.2071,69.0844,69.1534,84300.0
2014-12-16 11:45:00,90.22,90.23,90.07,90.12,55300.0,69.1611,69.1688,69.0461,69.0844,55300.0
2014-12-16 11:50:00,90.13,90.17,90.05,90.08,64500.0,69.0921,69.1228,69.0308,69.0538,64500.0
2014-12-16 11:55:00,90.08,90.18,90.0,90.12,76500.0,69.0538,69.1304,68.9925,69.0844,76500.0
2014-12-16 12:00:00,90.12,90.19,90.0,90.08,87900.0,69.0844,69.1381,68.9925,69.0538,87900.0
2014-12-16 12:05:00,90.09,90.09,89.98,90.06,72400.0,69.0614,69.0614,68.9771,69.0385,72400.0
2014-12-16 12:10:00,90.05,90.1,89.98,90.04,57700.0,69.0308,69.0691,68.9771,69.0231,57700.0
2014-12-16 12:15:00,90.03,90.14,89.96,90.05,112100.0,69.0155,69.0998,68.9618,69.0308,112100.0
2014-12-16 12:20:00,90.07,90.07,89.98,90.01,42500.0,69.0461,69.0461,68.9771,69.0001,42500.0
2014-12-16 12:25:00,90.02,90.11,89.96,90.08,60000.0,69.0078,69.0768,68.9618,69.0538,60000.0
2014-12-16 12:30:00,90.08,90.16,90.0,90.15,45500.0,69.0538,69.1151,68.9925,69.1074,45500.0
2014-12-16 12:35:00,90.16,90.24,90.07,90.07,56400.0,69.1151,69.1764,69.0461,69.0461,56400.0
2014-12-16 12:40:00,90.08,90.1,89.78,89.8,83600.0,69.0538,69.0691,68.8238,68.8391,83600.0
2014-12-16 12:45:00,89.8,89.93,89.75,89.77,57400.0,68.8391,68.9388,68.8008,68.8161,57400.0
2014-12-16 12:50:00,89.77,89.84,89.55,89.57,88700.0,68.8161,68.8698,68.6475,68.6628,88700.0
2014-12-16 12:55:00,89.57,89.64,89.5,89.51,76300.0,68.6628,68.7165,68.6092,68.6168,76300.0
2014-12-16 13:00:00,89.51,89.63,89.47,89.62,49100.0,68.6168,68.7088,68.5862,68.7012,49100.0
2014-12-16 13:05:00,89.62,89.64,89.49,89.52,92200.0,68.7012,68.7165,68.6015,68.6245,92200.0
2014-12-16 13:10:00,89.52,89.52,89.23,89.45,136600.0,68.6245,68.6245,68.4022,68.5708,136600.0
2014-12-16 13:15:00,89.44,89.57,89.28,89.31,70100.0,68.5632,68.6628,68.4405,68.4635,70100.0
2014-12-16 13:20:00,89.3,89.43,89.27,89.34,72900.0,68.4558,68.5555,68.4328,68.4865,72900.0
2014-12-16 13:25:00,89.32,89.39,89.22,89.36,69700.0,68.4712,68.5248,68.3945,68.5018,69700.0
2014-12-16 13:30:00,89.37,89.56,89.31,89.51,58500.0,68.5095,68.6552,68.4635,68.6168,58500.0
2014-12-16 13:35:00,89.51,89.65,89.49,89.5,52000.0,68.6168,68.7242,68.6015,68.6092,52000.0
2014-12-16 13:40:00,89.5,89.62,89.47,89.53,59600.0,68.6092,68.7012,68.5862,68.6322,59600.0
2014-12-16 13:45:00,89.52,89.52,89.37,89.41,43800.0,68.6245,68.6245,68.5095,68.5402,43800.0
2014-12-16 13:50:00,89.43,89.6,89.43,89.58,48800.0,68.5555,68.6858,68.5555,68.6705,48800.0
2014-12-16 13:55:00,89.57,89.61,89.44,89.44,56100.0,68.6628,68.6935,68.5632,68.5632,56100.0
2014-12-16 14:00:00,89.45,89.57,89.43,89.45,46700.0,68.5708,68.6628,68.5555,68.5708,46700.0
2014-12-16 14:05:00,89.45,89.56,89.37,89.52,70300.0,68.5708,68.6552,68.5095,68.6245,70300.0
2014-12-16 14:10:00,89.53,89.54,89.43,89.48,81300.0,68.6322,68.6398,68.5555,68.5938,81300.0
2014-12-16 14:15:00,89.48,89.5,89.4,89.5,74900.0,68.5938,68.6092,68.5325,68.6092,74900.0
2014-12-16 14:20:00,89.5,89.57,89.46,89.49,64100.0,68.6092,68.6628,68.5785,68.6015,64100.0
2014-12-16 14:25:00,89.48,89.69,89.47,89.64,91900.0,68.5938,68.7548,68.5862,68.7165,91900.0
2014-12-16 14:30:00,89.62,89.67,89.57,89.64,102700.0,68.7012,68.7395,68.6628,68.7165,102700.0
2014-12-16 14:35:00,89.64,89.73,89.56,89.62,105800.0,68.7165,68.7855,68.6552,68.7012,105800.0
2014-12-16 14:40:00,89.63,89.75,89.49,89.59,102500.0,68.7088,68.8008,68.6015,68.6782,102500.0
2014-12-16 14:45:00,89.59,89.59,89.43,89.44,56100.0,68.6782,68.6782,68.5555,68.5632,56100.0
2014-12-16 14:50:00,89.44,89.44,89.22,89.24,57200.0,68.5632,68.5632,68.3945,68.4099,57200.0
2014-12-16 14:55:00,89.23,89.33,89.2,89.23,53200.0,68.4022,68.4788,68.3792,68.4022,53200.0
2014-12-16 15:00:00,89.23,89.36,89.12,89.28,62500.0,68.4022,68.5018,68.3179,68.4405,62500.0
2014-12-16 15:05:00,89.28,89.5,89.24,89.48,142100.0,68.4405,68.6092,68.4099,68.5938,142100.0
2014-12-16 15:10:00,89.46,89.46,89.29,89.41,88400.0,68.5785,68.5785,68.4482,68.5402,88400.0
2014-12-16 15:15:00,89.41,89.49,89.39,89.4,80900.0,68.5402,68.6015,68.5248,68.5325,80900.0
2014-12-16 15:20:00,89.39,89.45,89.27,89.33,108500.0,68.5248,68.5708,68.4328,68.4788,108500.0
2014-12-16 15:25:00,89.34,89.34,89.04,89.12,88700.0,68.4865,68.4865,68.2565,68.3179,88700.0
2014-12-16 15:30:00,89.11,89.35,89.09,89.27,115500.0,68.3102,68.4942,68.2949,68.4328,115500.0
2014-12-16 15:35:00,89.27,89.28,89.19,89.24,180500.0,68.4328,68.4405,68.3715,68.4099,180500.0
2014-12-16 15:40:00,89.25,89.28,88.98,89.03,153000.0,68.4175,68.4405,68.2105,68.2489,153000.0
2014-12-16 15:45:00,89.03,89.12,88.9,88.91,175900.0,68.2489,68.3179,68.1492,68.1569,175900.0
2014-12-16 15:50:00,88.91,88.99,88.8,88.9,184800.0,68.1569,68.2182,68.0726,68.1492,184800.0
2014-12-16 15:55:00,88.89,88.9,88.68,88.73,284600.0,68.1415,68.1492,67.9806,68.0189,284600.0
2014-12-17 09:30:00,88.93,89.18,88.85,89.18,140200.0,68.1722,68.3639,68.1109,68.3639,140200.0
2014-12-17 09:35:00,89.15,89.43,89.04,89.09,71900.0,68.3409,68.5555,68.2565,68.2949,71900.0
2014-12-17 09:40:00,89.07,89.15,88.91,89.03,76100.0,68.2795,68.3409,68.1569,68.2489,76100.0
2014-12-17 09:45:00,89.04,89.14,88.95,89.01,65200.0,68.2565,68.3332,68.1875,68.2335,65200.0
2014-12-17 09:50:00,89.0,89.11,88.9,88.97,58100.0,68.2259,68.3102,68.1492,68.2029,58100.0
2014-12-17 09:55:00,88.96,88.98,88.83,88.89,67300.0,68.1952,68.2105,68.0956,68.1415,67300.0
2014-12-17 10:00:00,88.89,88.91,88.65,88.74,67000.0,68.1415,68.1569,67.9576,68.0266,67000.0
2014-12-17 10:05:00,88.72,88.74,88.55,88.56,51900.0,68.0112,68.0266,67.8809,67.8886,51900.0
2014-12-17 10:10:00,88.57,88.63,88.5,88.63,63200.0,67.8962,67.9422,67.8426,67.9422,63200.0
2014-12-17 10:15:00,88.63,88.68,88.53,88.66,46800.0,67.9422,67.9806,67.8656,67.9652,46800.0
2014-12-17 10:20:00,88.67,88.68,88.53,88.67,58900.0,67.9729,67.9806,67.8656,67.9729,58900.0
2014-12-17 10:25:00,88.67,88.74,88.59,88.73,53200.0,67.9729,68.0266,67.9116,68.0189,53200.0
2014-12-17 10:30:00,88.73,88.78,88.67,88.68,66900.0,68.0189,68.0572,67.9729,67.9806,66900.0
2014-12-17 10:35:00,88.66,88.7,88.59,88.69,54100.0,67.9652,67.9959,67.9116,67.9882,54100.0
2014-12-17 10:40:00,88.69,88.74,88.63,88.73,55100.0,67.9882,68.0266,67.9422,68.0189,55100.0
2014-12-17 10:45:00,88.73,88.77,88.66,88.71,49800.0,68.0189,68.0496,67.9652,68.0036,49800.0
2014-12-17 10:50:00,88.71,89.85,88.61,89.76,1023200.0,68.0036,68.8775,67.9269,68.8085,1023200.0
2014-12-17 10:55:00,89.71,91.48,89.62,90.99,1587100.0,68.7701,70.127,68.7012,69.7514,1587100.0
2014-12-17 11:00:00,91.02,91.35,90.45,91.25,644500.0,69.7744,70.0273,69.3374,69.9507,644500.0
2014-12-17 11:05:00,91.24,91.88,91.1,91.13,701500.0,69.943,70.4336,69.8357,69.8587,701500.0
2014-12-17 11:10:00,91.1,91.2,90.8,90.9,221600.0,69.8357,69.9124,69.6057,69.6824,221600.0
2014-12-17 11:15:00,90.89,91.26,90.71,90.8,236900.0,69.6747,69.9583,69.5367,69.6057,236900.0
2014-12-17 11:20:00,90.8,90.9,90.57,90.63,193600.0,69.6057,69.6824,69.4294,69.4754,193600.0
2014-12-17 11:25:00,90.63,90.64,90.44,90.59,186300.0,69.4754,69.4831,69.3298,69.4447,186300.0
2014-12-17 11:30:00,90.59,90.75,90.31,90.35,156900.0,69.4447,69.5674,69.2301,69.2608,156900.0
2014-12-17 11:35:00,90.34,90.53,90.32,90.48,74600.0,69.2531,69.3987,69.2378,69.3604,74600.0
2014-12-17 11:40:00,90.49,90.52,90.34,90.39,70100.0,69.3681,69.3911,69.2531,69.2914,70100.0
2014-12-17 11:45:00,90.4,90.52,90.38,90.42,86600.0,69.2991,69.3911,69.2838,69.3144,86600.0
2014-12-17 11:50:00,90.42,90.59,90.38,90.52,110900.0,69.3144,69.4447,69.2838,69.3911,110900.0
2014-12-17 11:55:00,90.53,90.57,90.49,90.57,86800.0,69.3987,69.4294,69.3681,69.4294,86800.0
2014-12-17 12:00:00,90.58,90.79,90.49,90.69,123100.0,69.4371,69.5981,69.3681,69.5214,123100.0
2014-12-17 12:05:00,90.72,90.77,90.59,90.66,125500.0,69.5444,69.5827,69.4447,69.4984,125500.0
2014-12-17 12:10:00,90.66,90.92,90.51,90.88,117800.0,69.4984,69.6977,69.3834,69.667,117800.0
2014-12-17 12:15:00,90.87,90.94,90.8,90.83,102200.0,69.6594,69.713,69.6057,69.6287,102200.0
2014-12-17 12:20:00,90.82,90.95,90.8,90.93,85900.0,69.6211,69.7207,69.6057,69.7054,85900.0
2014-12-17 12:25:00,90.93,91.05,90.91,91.01,94100.0,69.7054,69.7974,69.69,69.7667,94100.0
2014-12-17 12:30:00,91.01,91.22,91.01,91.13,87600.0,69.7667,69.9277,69.7667,69.8587,87600.0
2014-12-17 12:35:00,91.13,91.29,91.1,91.26,155800.0,69.8587,69.9813,69.8357,69.9583,155800.0
2014-12-17 12:40:00,91.25,91.36,91.23,91.36,95300.0,69.9507,70.035,69.9354,70.035,95300.0
2014-12-17 12:45:00,91.36,91.5,91.33,91.5,112200.0,70.035,70.1423,70.012,70.1423,112200.0
2014-12-17 12:50:00,91.5,91.6,91.45,91.53,133700.0,70.1423,70.219,70.104,70.1653,133700.0
2014-12-17 12:55:00,91.52,91.69,91.49,91.68,99000.0,70.1577,70.288,70.1347,70.2803,99000.0
2014-12-17 13:00:00,91.68,91.95,91.67,91.82,199500.0,70.2803,70.4873,70.2726,70.3876,199500.0
2014-12-17 13:05:00,91.83,91.83,91.68,91.71,141000.0,70.3953,70.3953,70.2803,70.3033,141000.0
2014-12-17 13:10:00,91.7,91.72,91.39,91.43,125600.0,70.2956,70.311,70.058,70.0887,125600.0
2014-12-17 13:15:00,91.41,91.58,91.22,91.58,170300.0,70.0733,70.2037,69.9277,70.2037,170300.0
2014-12-17 13:20:00,91.48,91.64,91.34,91.34,86700.0,70.127,70.2497,70.0197,70.0197,86700.0
2014-12-17 13:25:00,91.34,91.35,91.17,91.28,137700.0,70.0197,70.0273,69.8894,69.9737,137700.0
2014-12-17 13:30:00,91.28,91.32,91.22,91.32,84900.0,69.9737,70.0043,69.9277,70.0043,84900.0
2014-12-17 13:35:00,91.31,91.4,91.2,91.22,76100.0,69.9967,70.0657,69.9124,69.9277,76100.0
2014-12-17 13:40:00,91.22,91.33,91.19,91.25,79000.0,69.9277,70.012,69.9047,69.9507,79000.0
2014-12-17 13:45:00,91.27,91.33,91.12,91.23,78300.0,69.966,70.012,69.851,69.9354,78300.0
2014-12-17 13:50:00,91.22,91.27,91.2,91.26,85500.0,69.9277,69.966,69.9124,69.9583,85500.0
2014-12-17 13:55:00,91.26,91.58,91.25,91.56,161800.0,69.9583,70.2037,69.9507,70.1883,161800.0
2014-12-17 14:00:00,91.56,92.05,91.53,92.02,197700.0,70.1883,70.564,70.1653,70.541,197700.0
2014-12-17 14:05:00,91.99,92.05,91.56,91.59,99800.0,70.518,70.564,70.1883,70.2113,99800.0
2014-12-17 14:10:00,91.58,91.85,91.55,91.68,82300.0,70.2037,70.4106,70.1807,70.2803,82300.0
2014-12-17 14:15:00,91.67,91.81,91.51,91.63,89000.0,70.2726,70.38,70.15,70.242,89000.0
2014-12-17 14:20:00,91.61,91.65,91.5,91.63,66400.0,70.2267,70.2573,70.1423,70.242,66400.0
2014-12-17 14:25:00,91.63,91.7,91.52,91.55,89100.0,70.242,70.2956,70.1577,70.1807,89100.0
2014-12-17 14:30:00,91.56,91.66,91.34,91.52,107300.0,70.1883,70.265,70.0197,70.1577,107300.0
2014-12-17 14:35:00,91.51,91.75,91.51,91.75,70900.0,70.15,70.334,70.15,70.334,70900.0
2014-12-17 14:40:00,91.73,91.73,91.41,91.55,90900.0,70.3186,70.3186,70.0733,70.1807,90900.0
2014-12-17 14:45:00,91.53,91.59,91.39,91.51,79800.0,70.1653,70.2113,70.058,70.15,79800.0
2014-12-17 14:50:00,91.51,91.68,91.42,91.57,79300.0,70.15,70.2803,70.081,70.196,79300.0
2014-12-17 14:55:00,91.57,91.61,91.32,91.41,66800.0,70.196,70.2267,70.0043,70.0733,66800.0
2014-12-17 15:00:00,91.41,91.41,91.0,91.01,121100.0,70.0733,70.0733,69.759,69.7667,121100.0
2014-12-17 15:05:00,91.01,91.06,90.91,90.91,71700.0,69.7667,69.805,69.69,69.69,71700.0
2014-12-17 15:10:00,90.92,91.03,90.88,91.03,93100.0,69.6977,69.782,69.667,69.782,93100.0
2014-12-17 15:15:00,91.04,91.15,90.97,91.13,67700.0,69.7897,69.874,69.736,69.8587,67700.0
2014-12-17 15:20:00,91.14,91.31,91.11,91.31,171500.0,69.8664,69.9967,69.8434,69.9967,171500.0
2014-12-17 15:25:00,91.29,91.49,91.2,91.48,81100.0,69.9813,70.1347,69.9124,70.127,81100.0
2014-12-17 15:30:00,91.46,91.5,91.35,91.42,120500.0,70.1117,70.1423,70.0273,70.081,120500.0
2014-12-17 15:35:00,91.41,91.42,91.26,91.35,99400.0,70.0733,70.081,69.9583,70.0273,99400.0
2014-12-17 15:40:00,91.34,91.61,91.34,91.55,152400.0,70.0197,70.2267,70.0197,70.1807,152400.0
2014-12-17 15:45:00,91.55,91.66,91.48,91.61,189200.0,70.1807,70.265,70.127,70.2267,189200.0
2014-12-17 15:50:00,91.61,91.65,91.47,91.48,227700.0,70.2267,70.2573,70.1193,70.127,227700.0
2014-12-17 15:55:00,91.49,91.69,91.49,91.64,329400.0,70.1347,70.288,70.1347,70.2497,329400.0
2014-12-18 09:30:00,92.28,92.36,91.8,91.83,252000.0,70.7403,70.8016,70.3723,70.3953,252000.0
2014-12-18 09:35:00,91.84,91.9,91.72,91.79,149700.0,70.403,70.449,70.311,70.3646,149700.0
2014-12-18 09:40:00,91.8,92.12,91.79,92.03,217800.0,70.3723,70.6176,70.3646,70.5486,217800.0
2014-12-18 09:45:00,92.02,92.07,91.65,91.69,101100.0,70.541,70.5793,70.2573,70.288,101100.0
2014-12-18 09:50:00,91.71,91.85,91.65,91.85,65600.0,70.3033,70.4106,70.2573,70.4106,65600.0
2014-12-18 09:55:00,91.88,92.05,91.66,92.04,115600.0,70.4336,70.564,70.265,70.5563,115600.0
2014-12-18 10:00:00,92.04,92.36,91.99,92.31,277700.0,70.5563,70.8016,70.518,70.7633,277700.0
2014-12-18 10:05:00,92.32,92.78,92.27,92.71,369700.0,70.7709,71.1236,70.7326,71.0699,369700.0
2014-12-18 10:10:00,92.73,92.96,92.65,92.87,230800.0,71.0852,71.2615,71.0239,71.1925,230800.0
2014-12-18 10:15:00,92.84,92.85,92.66,92.78,98400.0,71.1696,71.1772,71.0316,71.1236,98400.0
2014-12-18 10:20:00,92.77,92.8,92.56,92.66,98300.0,71.1159,71.1389,70.9549,71.0316,98300.0
2014-12-18 10:25:00,92.67,92.82,92.5,92.52,144600.0,71.0392,71.1542,70.9089,70.9242,144600.0
2014-12-18 10:30:00,92.52,92.62,92.52,92.57,92300.0,70.9242,71.0009,70.9242,70.9626,92300.0
2014-12-18 10:35:00,92.57,92.68,92.5,92.5,67100.0,70.9626,71.0469,70.9089,70.9089,67100.0
2014-12-18 10:40:00,92.5,92.54,92.42,92.44,60000.0,70.9089,70.9396,70.8476,70.8629,60000.0
2014-12-18 10:45:00,92.44,92.44,92.32,92.37,63200.0,70.8629,70.8629,70.7709,70.8093,63200.0
2014-12-18 10:50:00,92.38,92.51,92.38,92.41,65400.0,70.8169,70.9166,70.8169,70.8399,65400.0
2014-12-18 10:55:00,92.41,92.52,92.37,92.39,61600.0,70.8399,70.9242,70.8093,70.8246,61600.0
2014-12-18 11:00:00,92.41,92.41,92.15,92.22,118400.0,70.8399,70.8399,70.6406,70.6943,118400.0
2014-12-18 11:05:00,92.21,92.25,92.14,92.17,61500.0,70.6866,70.7173,70.6329,70.6559,61500.0
2014-12-18 11:10:00,92.17,92.23,92.11,92.14,54500.0,70.6559,70.7019,70.6099,70.6329,54500.0
2014-12-18 11:15:00,92.13,92.25,92.12,92.21,40200.0,70.6253,70.7173,70.6176,70.6866,40200.0
2014-12-18 11:20:00,92.22,92.3,92.16,92.27,49200.0,70.6943,70.7556,70.6483,70.7326,49200.0
2014-12-18 11:25:00,92.27,92.31,92.12,92.14,54000.0,70.7326,70.7633,70.6176,70.6329,54000.0
2014-12-18 11:30:00,92.14,92.16,92.01,92.03,58800.0,70.6329,70.6483,70.5333,70.5486,58800.0
2014-12-18 11:35:00,92.04,92.1,91.94,92.08,79100.0,70.5563,70.6023,70.4796,70.5869,79100.0
2014-12-18 11:40:00,92.07,92.09,91.97,92.06,183800.0,70.5793,70.5946,70.5026,70.5716,183800.0
2014-12-18 11:45:00,92.07,92.13,92.01,92.06,42600.0,70.5793,70.6253,70.5333,70.5716,42600.0
2014-12-18 11:50:00,92.05,92.15,92.04,92.15,40600.0,70.564,70.6406,70.5563,70.6406,40600.0
2014-12-18 11:55:00,92.14,92.31,92.13,92.27,58500.0,70.6329,70.7633,70.6253,70.7326,58500.0
2014-12-18 12:00:00,92.26,92.32,92.24,92.31,53900.0,70.7249,70.7709,70.7096,70.7633,53900.0
2014-12-18 12:05:00,92.31,92.4,92.25,92.39,48700.0,70.7633,70.8323,70.7173,70.8246,48700.0
2014-12-18 12:10:00,92.4,92.56,92.39,92.54,50500.0,70.8323,70.9549,70.8246,70.9396,50500.0
2014-12-18 12:15:00,92.54,92.58,92.47,92.55,43800.0,70.9396,70.9702,70.8859,70.9472,43800.0
2014-12-18 12:20:00,92.55,92.56,92.4,92.42,49200.0,70.9472,70.9549,70.8323,70.8476,49200.0
2014-12-18 12:25:00,92.42,92.48,92.37,92.41,49300.0,70.8476,70.8936,70.8093,70.8399,49300.0
2014-12-18 12:30:00,92.42,92.59,92.4,92.56,67300.0,70.8476,70.9779,70.8323,70.9549,67300.0
2014-12-18 12:35:00,92.56,92.66,92.56,92.63,51300.0,70.9549,71.0316,70.9549,71.0086,51300.0
2014-12-18 12:40:00,92.62,92.75,92.59,92.71,67300.0,71.0009,71.1006,70.9779,71.0699,67300.0
2014-12-18 12:45:00,92.7,92.87,92.69,92.87,97700.0,71.0622,71.1925,71.0546,71.1925,97700.0
2014-12-18 12:50:00,92.87,92.99,92.86,92.98,89200.0,71.1925,71.2845,71.1849,71.2769,89200.0
2014-12-18 12:55:00,92.97,93.1,92.97,93.07,108400.0,71.2692,71.3689,71.2692,71.3459,108400.0
2014-12-18 13:00:00,93.07,93.09,92.92,92.94,85500.0,71.3459,71.3612,71.2309,71.2462,85500.0
2014-12-18 13:05:00,92.93,93.05,92.93,93.03,44200.0,71.2385,71.3305,71.2385,71.3152,44200.0
2014-12-18 13:10:00,93.03,93.08,92.98,93.0,79400.0,71.3152,71.3535,71.2769,71.2922,79400.0
2014-12-18 13:15:00,93.01,93.11,92.99,93.03,55000.0,71.2999,71.3765,71.2845,71.3152,55000.0
2014-12-18 13:20:00,93.04,93.21,93.04,93.18,88300.0,71.3229,71.4532,71.3229,71.4302,88300.0
2014-12-18 13:25:00,93.19,93.19,93.04,93.04,55700.0,71.4379,71.4379,71.3229,71.3229,55700.0
2014-12-18 13:30:00,93.04,93.08,92.99,93.0,70300.0,71.3229,71.3535,71.2845,71.2922,70300.0
2014-12-18 13:35:00,92.99,93.01,92.92,92.93,71400.0,71.2845,71.2999,71.2309,71.2385,71400.0
2014-12-18 13:40:00,92.93,92.97,92.84,92.84,52300.0,71.2385,71.2692,71.1696,71.1696,52300.0
2014-12-18 13:45:00,92.83,92.85,92.7,92.7,71600.0,71.1619,71.1772,71.0622,71.0622,71600.0
2014-12-18 13:50:00,92.7,92.76,92.67,92.75,68600.0,71.0622,71.1082,71.0392,71.1006,68600.0
2014-12-18 13:55:00,92.74,92.92,92.74,92.92,50600.0,71.0929,71.2309,71.0929,71.2309,50600.0
2014-12-18 14:00:00,92.92,92.94,92.76,92.79,83900.0,71.2309,71.2462,71.1082,71.1312,83900.0
2014-12-18 14:05:00,92.8,92.82,92.78,92.81,73400.0,71.1389,71.1542,71.1236,71.1466,73400.0
2014-12-18 14:10:00,92.81,92.88,92.78,92.87,58400.0,71.1466,71.2002,71.1236,71.1925,58400.0
2014-12-18 14:15:00,92.87,92.91,92.83,92.9,62600.0,71.1925,71.2232,71.1619,71.2155,62600.0
2014-12-18 14:20:00,92.9,92.99,92.88,92.92,57200.0,71.2155,71.2845,71.2002,71.2309,57200.0
2014-12-18 14:25:00,92.92,92.95,92.86,92.87,52200.0,71.2309,71.2539,71.1849,71.1925,52200.0
2014-12-18 14:30:00,92.87,92.9,92.76,92.85,70600.0,71.1925,71.2155,71.1082,71.1772,70600.0
2014-12-18 14:35:00,92.85,92.94,92.73,92.94,65000.0,71.1772,71.2462,71.0852,71.2462,65000.0
2014-12-18 14:40:00,92.92,93.0,92.84,92.99,71100.0,71.2309,71.2922,71.1696,71.2845,71100.0
2014-12-18 14:45:00,92.99,92.99,92.81,92.85,72500.0,71.2845,71.2845,71.1466,71.1772,72500.0
2014-12-18 14:50:00,92.85,93.0,92.79,92.98,107600.0,71.1772,71.2922,71.1312,71.2769,107600.0
2014-12-18 14:55:00,92.97,92.98,92.9,92.95,61900.0,71.2692,71.2769,71.2155,71.2539,61900.0
2014-12-18 15:00:00,92.95,92.96,92.84,92.95,104900.0,71.2539,71.2615,71.1696,71.2539,104900.0
2014-12-18 15:05:00,92.94,93.08,92.94,93.04,105700.0,71.2462,71.3535,71.2462,71.3229,105700.0
2014-12-18 15:10:00,93.04,93.1,92.96,93.08,85000.0,71.3229,71.3689,71.2615,71.3535,85000.0
2014-12-18 15:15:00,93.09,93.15,93.06,93.1,115200.0,71.3612,71.4072,71.3382,71.3689,115200.0
2014-12-18 15:20:00,93.1,93.18,93.07,93.14,141800.0,71.3689,71.4302,71.3459,71.3995,141800.0
2014-12-18 15:25:00,93.14,93.22,93.12,93.21,138600.0,71.3995,71.4609,71.3842,71.4532,138600.0
2014-12-18 15:30:00,93.2,93.33,93.2,93.26,176400.0,71.4455,71.5452,71.4455,71.4915,176400.0
2014-12-18 15:35:00,93.27,93.49,93.26,93.39,222900.0,71.4992,71.6678,71.4915,71.5912,222900.0
2014-12-18 15:40:00,93.39,93.48,93.36,93.44,203800.0,71.5912,71.6602,71.5682,71.6295,203800.0
2014-12-18 15:45:00,93.44,93.63,93.44,93.63,319000.0,71.6295,71.7752,71.6295,71.7752,319000.0
2014-12-18 15:50:00,93.62,93.74,93.6,93.72,350500.0,71.7675,71.8595,71.7522,71.8441,350500.0
2014-12-18 15:55:00,93.73,93.73,93.59,93.69,397600.0,71.8518,71.8518,71.7445,71.8211,397600.0
2014-12-19 09:30:00,93.51,94.25,93.51,94.18,2151000.0,71.6832,72.2504,71.6832,72.1968,2151000.0
2014-12-19 09:35:00,94.17,94.32,93.87,93.9,125300.0,72.1891,72.3041,71.9591,71.9821,125300.0
2014-12-19 09:40:00,93.9,93.91,93.29,93.44,156400.0,71.9821,71.9898,71.5145,71.6295,156400.0
2014-12-19 09:45:00,93.46,93.67,93.41,93.51,124600.0,71.6448,71.8058,71.6065,71.6832,124600.0
2014-12-19 09:50:00,93.52,93.52,93.24,93.28,89900.0,71.6908,71.6908,71.4762,71.5068,89900.0
2014-12-19 09:55:00,93.28,93.44,93.14,93.37,125300.0,71.5068,71.6295,71.3995,71.5758,125300.0
2014-12-19 10:00:00,93.38,93.39,93.22,93.32,80600.0,71.5835,71.5912,71.4609,71.5375,80600.0
2014-12-19 10:05:00,93.34,93.43,93.22,93.26,77400.0,71.5528,71.6218,71.4609,71.4915,77400.0
2014-12-19 10:10:00,93.27,93.28,93.14,93.26,48600.0,71.4992,71.5068,71.3995,71.4915,48600.0
2014-12-19 10:15:00,93.25,93.25,93.17,93.17,51400.0,71.4838,71.4838,71.4225,71.4225,51400.0
2014-12-19 10:20:00,93.17,93.29,93.08,93.29,48000.0,71.4225,71.5145,71.3535,71.5145,48000.0
2014-12-19 10:25:00,93.3,93.31,93.14,93.16,70700.0,71.5222,71.5298,71.3995,71.4149,70700.0
2014-12-19 10:30:00,93.17,93.22,93.08,93.14,55900.0,71.4225,71.4609,71.3535,71.3995,55900.0
2014-12-19 10:35:00,93.15,93.19,93.06,93.12,84200.0,71.4072,71.4379,71.3382,71.3842,84200.0
2014-12-19 10:40:00,93.12,93.19,92.96,93.11,132200.0,71.3842,71.4379,71.2615,71.3765,132200.0
2014-12-19 10:45:00,93.1,93.14,92.95,93.09,57800.0,71.3689,71.3995,71.2539,71.3612,57800.0
2014-12-19 10:50:00,93.08,93.26,93.05,93.16,75700.0,71.3535,71.4915,71.3305,71.4149,75700.0
2014-12-19 10:55:00,93.16,93.28,93.14,93.14,83200.0,71.4149,71.5068,71.3995,71.3995,83200.0
2014-12-19 11:00:00,93.13,93.17,93.05,93.09,75500.0,71.3919,71.4225,71.3305,71.3612,75500.0
2014-12-19 11:05:00,93.09,93.11,93.03,93.08,63800.0,71.3612,71.3765,71.3152,71.3535,63800.0
2014-12-19 11:10:00,93.07,93.15,93.02,93.14,53300.0,71.3459,71.4072,71.3075,71.3995,53300.0
2014-12-19 11:15:00,93.15,93.29,93.1,93.19,64200.0,71.4072,71.5145,71.3689,71.4379,64200.0
2014-12-19 11:20:00,93.19,93.19,93.09,93.14,71700.0,71.4379,71.4379,71.3612,71.3995,71700.0
2014-12-19 11:25:00,93.15,93.21,93.12,93.13,66100.0,71.4072,71.4532,71.3842,71.3919,66100.0
2014-12-19 11:30:00,93.14,93.15,93.03,93.13,59400.0,71.3995,71.4072,71.3152,71.3919,59400.0
2014-12-19 11:35:00,93.13,93.14,93.02,93.07,31100.0,71.3919,71.3995,71.3075,71.3459,31100.0
2014-12-19 11:40:00,93.06,93.09,92.97,93.08,48200.0,71.3382,71.3612,71.2692,71.3535,48200.0
2014-12-19 11:45:00,93.1,93.13,93.02,93.03,41300.0,71.3689,71.3919,71.3075,71.3152,41300.0
2014-12-19 11:50:00,93.04,93.17,93.03,93.08,55000.0,71.3229,71.4225,71.3152,71.3535,55000.0
2014-12-19 11:55:00,93.08,93.22,93.07,93.16,39100.0,71.3535,71.4609,71.3459,71.4149,39100.0
2014-12-19 12:00:00,93.16,93.22,93.09,93.21,46100.0,71.4149,71.4609,71.3612,71.4532,46100.0
2014-12-19 12:05:00,93.21,93.24,93.09,93.17,33100.0,71.4532,71.4762,71.3612,71.4225,33100.0
2014-12-19 12:10:00,93.16,93.27,93.15,93.25,35700.0,71.4149,71.4992,71.4072,71.4838,35700.0
2014-12-19 12:15:00,93.24,93.34,93.23,93.31,42100.0,71.4762,71.5528,71.4685,71.5298,42100.0
2014-12-19 12:20:00,93.31,93.31,93.1,93.11,50400.0,71.5298,71.5298,71.3689,71.3765,50400.0
2014-12-19 12:25:00,93.11,93.21,93.1,93.21,45700.0,71.3765,71.4532,71.3689,71.4532,45700.0
2014-12-19 12:30:00,93.21,93.25,93.15,93.16,38200.0,71.4532,71.4838,71.4072,71.4149,38200.0
2014-12-19 12:35:00,93.16,93.21,93.12,93.21,39000.0,71.4149,71.4532,71.3842,71.4532,39000.0
2014-12-19 12:40:00,93.21,93.3,93.2,93.29,37100.0,71.4532,71.5222,71.4455,71.5145,37100.0
2014-12-19 12:45:00,93.3,93.4,93.29,93.33,47200.0,71.5222,71.5988,71.5145,71.5452,47200.0
2014-12-19 12:50:00,93.33,93.52,93.32,93.44,137400.0,71.5452,71.6908,71.5375,71.6295,137400.0
2014-12-19 12:55:00,93.44,93.44,93.31,93.32,38100.0,71.6295,71.6295,71.5298,71.5375,38100.0
2014-12-19 13:00:00,93.32,93.36,93.28,93.34,41500.0,71.5375,71.5682,71.5068,71.5528,41500.0
2014-12-19 13:05:00,93.35,93.44,93.29,93.29,66000.0,71.5605,71.6295,71.5145,71.5145,66000.0
2014-12-19 13:10:00,93.28,93.31,93.22,93.25,34400.0,71.5068,71.5298,71.4609,71.4838,34400.0
2014-12-19 13:15:00,93.25,93.36,93.22,93.34,82300.0,71.4838,71.5682,71.4609,71.5528,82300.0
2014-12-19 13:20:00,93.36,93.37,93.27,93.29,54700.0,71.5682,71.5758,71.4992,71.5145,54700.0
2014-12-19 13:25:00,93.29,93.41,93.28,93.34,57600.0,71.5145,71.6065,71.5068,71.5528,57600.0
2014-12-19 13:30:00,93.34,93.42,93.29,93.34,37300.0,71.5528,71.6142,71.5145,71.5528,37300.0
2014-12-19 13:35:00,93.35,93.4,93.33,93.37,60700.0,71.5605,71.5988,71.5452,71.5758,60700.0
2014-12-19 13:40:00,93.37,93.41,93.36,93.41,37300.0,71.5758,71.6065,71.5682,71.6065,37300.0
2014-12-19 13:45:00,93.42,93.49,93.39,93.45,34200.0,71.6142,71.6678,71.5912,71.6372,34200.0
2014-12-19 13:50:00,93.45,93.52,93.41,93.47,33300.0,71.6372,71.6908,71.6065,71.6525,33300.0
2014-12-19 13:55:00,93.47,93.48,93.37,93.39,47300.0,71.6525,71.6602,71.5758,71.5912,47300.0
2014-12-19 14:00:00,93.39,93.41,93.26,93.31,48400.0,71.5912,71.6065,71.4915,71.5298,48400.0
2014-12-19 14:05:00,93.29,93.39,93.28,93.36,46600.0,71.5145,71.5912,71.5068,71.5682,46600.0
2014-12-19 14:10:00,93.36,93.38,93.32,93.32,51200.0,71.5682,71.5835,71.5375,71.5375,51200.0
2014-12-19 14:15:00,93.33,93.35,93.2,93.24,82700.0,71.5452,71.5605,71.4455,71.4762,82700.0
2014-12-19 14:20:00,93.24,93.34,93.24,93.33,52300.0,71.4762,71.5528,71.4762,71.5452,52300.0
2014-12-19 14:25:00,93.34,93.36,93.32,93.36,32000.0,71.5528,71.5682,71.5375,71.5682,32000.0
2014-12-19 14:30:00,93.35,93.48,93.35,93.4,72000.0,71.5605,71.6602,71.5605,71.5988,72000.0
2014-12-19 14:35:00,93.4,93.43,93.39,93.42,38200.0,71.5988,71.6218,71.5912,71.6142,38200.0
2014-12-19 14:40:00,93.43,93.52,93.42,93.44,38700.0,71.6218,71.6908,71.6142,71.6295,38700.0
2014-12-19 14:45:00,93.44,93.5,93.41,93.46,51100.0,71.6295,71.6755,71.6065,71.6448,51100.0
2014-12-19 14:50:00,93.46,93.62,93.46,93.61,45000.0,71.6448,71.7675,71.6448,71.7598,45000.0
2014-12-19 14:55:00,93.6,93.66,93.57,93.59,75000.0,71.7522,71.7981,71.7292,71.7445,75000.0
2014-12-19 15:00:00,93.6,93.6,93.47,93.48,47300.0,71.7522,71.7522,71.6525,71.6602,47300.0
2014-12-19 15:05:00,93.49,93.5,93.4,93.49,83900.0,71.6678,71.6755,71.5988,71.6678,83900.0
2014-12-19 15:10:00,93.49,93.66,93.45,93.6,102900.0,71.6678,71.7981,71.6372,71.7522,102900.0
2014-12-19 15:15:00,93.61,93.79,93.6,93.77,90500.0,71.7598,71.8978,71.7522,71.8825,90500.0
2014-12-19 15:20:00,93.77,93.83,93.76,93.82,120700.0,71.8825,71.9285,71.8748,71.9208,120700.0
2014-12-19 15:25:00,93.82,93.87,93.78,93.85,108700.0,71.9208,71.9591,71.8901,71.9438,108700.0
2014-12-19 15:30:00,93.85,93.92,93.78,93.78,137500.0,71.9438,71.9975,71.8901,71.8901,137500.0
2014-12-19 15:35:00,93.78,93.83,93.7,93.72,80300.0,71.8901,71.9285,71.8288,71.8441,80300.0
2014-12-19 15:40:00,93.72,93.72,93.54,93.55,143500.0,71.8441,71.8441,71.7062,71.7138,143500.0
2014-12-19 15:45:00,93.56,93.63,93.49,93.51,131800.0,71.7215,71.7752,71.6678,71.6832,131800.0
2014-12-19 15:50:00,93.5,93.51,93.31,93.32,154500.0,71.6755,71.6832,71.5298,71.5375,154500.0
2014-12-19 15:55:00,93.33,93.5,93.26,93.31,388400.0,71.5452,71.6755,71.4915,71.5298,388400.0
2014-12-22 09:30:00,93.28,93.97,93.03,93.97,306300.0,71.5068,72.0358,71.3152,72.0358,306300.0
2014-12-22 09:35:00,93.97,93.98,93.82,93.93,72100.0,72.0358,72.0435,71.9208,72.0051,72100.0
2014-12-22 09:40:00,93.93,93.96,93.79,93.94,88600.0,72.0051,72.0281,71.8978,72.0128,88600.0
2014-12-22 09:45:00,93.94,94.02,93.73,93.84,104800.0,72.0128,72.0741,71.8518,71.9361,104800.0
2014-12-22 09:50:00,93.84,93.86,93.57,93.61,54900.0,71.9361,71.9515,71.7292,71.7598,54900.0
2014-12-22 09:55:00,93.61,93.62,93.45,93.46,73700.0,71.7598,71.7675,71.6372,71.6448,73700.0
2014-12-22 10:00:00,93.44,93.5,93.3,93.3,99400.0,71.6295,71.6755,71.5222,71.5222,99400.0
2014-12-22 10:05:00,93.3,93.55,93.27,93.54,47400.0,71.5222,71.7138,71.4992,71.7062,47400.0
2014-12-22 10:10:00,93.54,93.8,93.52,93.76,43700.0,71.7062,71.9055,71.6908,71.8748,43700.0
2014-12-22 10:15:00,93.76,93.83,93.7,93.76,30200.0,71.8748,71.9285,71.8288,71.8748,30200.0
2014-12-22 10:20:00,93.78,93.81,93.72,93.74,37400.0,71.8901,71.9131,71.8441,71.8595,37400.0
2014-12-22 10:25:00,93.75,93.92,93.7,93.82,60100.0,71.8671,71.9975,71.8288,71.9208,60100.0
2014-12-22 10:30:00,93.82,93.87,93.75,93.75,38700.0,71.9208,71.9591,71.8671,71.8671,38700.0
2014-12-22 10:35:00,93.75,93.76,93.71,93.73,32200.0,71.8671,71.8748,71.8365,71.8518,32200.0
2014-12-22 10:40:00,93.74,93.79,93.74,93.78,47800.0,71.8595,71.8978,71.8595,71.8901,47800.0
2014-12-22 10:45:00,93.79,93.85,93.7,93.84,55000.0,71.8978,71.9438,71.8288,71.9361,55000.0
2014-12-22 10:50:00,93.84,93.84,93.81,93.83,51300.0,71.9361,71.9361,71.9131,71.9285,51300.0
2014-12-22 10:55:00,93.82,93.93,93.82,93.93,99500.0,71.9208,72.0051,71.9208,72.0051,99500.0
2014-12-22 11:00:00,93.92,93.94,93.88,93.89,123400.0,71.9975,72.0128,71.9668,71.9745,123400.0
2014-12-22 11:05:00,93.88,93.89,93.71,93.72,57800.0,71.9668,71.9745,71.8365,71.8441,57800.0
2014-12-22 11:10:00,93.71,93.72,93.62,93.7,41300.0,71.8365,71.8441,71.7675,71.8288,41300.0
2014-12-22 11:15:00,93.7,93.81,93.7,93.74,32900.0,71.8288,71.9131,71.8288,71.8595,32900.0
2014-12-22 11:20:00,93.73,93.83,93.73,93.79,38000.0,71.8518,71.9285,71.8518,71.8978,38000.0
2014-12-22 11:25:00,93.79,93.86,93.75,93.85,24600.0,71.8978,71.9515,71.8671,71.9438,24600.0
2014-12-22 11:30:00,93.85,93.91,93.84,93.84,24100.0,71.9438,71.9898,71.9361,71.9361,24100.0
2014-12-22 11:35:00,93.84,93.87,93.82,93.86,33200.0,71.9361,71.9591,71.9208,71.9515,33200.0
2014-12-22 11:40:00,93.86,93.93,93.82,93.88,78300.0,71.9515,72.0051,71.9208,71.9668,78300.0
2014-12-22 11:45:00,93.89,93.93,93.83,93.84,24800.0,71.9745,72.0051,71.9285,71.9361,24800.0
2014-12-22 11:50:00,93.83,93.83,93.7,93.71,14400.0,71.9285,71.9285,71.8288,71.8365,14400.0
2014-12-22 11:55:00,93.7,93.71,93.64,93.66,20700.0,71.8288,71.8365,71.7828,71.7981,20700.0
2014-12-22 12:00:00,93.67,93.68,93.62,93.68,13200.0,71.8058,71.8135,71.7675,71.8135,13200.0
2014-12-22 12:05:00,93.67,93.71,93.62,93.7,21800.0,71.8058,71.8365,71.7675,71.8288,21800.0
2014-12-22 12:10:00,93.69,93.77,93.67,93.74,24900.0,71.8211,71.8825,71.8058,71.8595,24900.0
2014-12-22 12:15:00,93.74,93.76,93.65,93.66,22000.0,71.8595,71.8748,71.7905,71.7981,22000.0
2014-12-22 12:20:00,93.66,93.67,93.61,93.62,32300.0,71.7981,71.8058,71.7598,71.7675,32300.0
2014-12-22 12:25:00,93.61,93.63,93.59,93.59,19600.0,71.7598,71.7752,71.7445,71.7445,19600.0
2014-12-22 12:30:00,93.59,93.65,93.55,93.64,34100.0,71.7445,71.7905,71.7138,71.7828,34100.0
2014-12-22 12:35:00,93.64,93.66,93.58,93.65,29200.0,71.7828,71.7981,71.7368,71.7905,29200.0
2014-12-22 12:40:00,93.64,93.65,93.6,93.61,31900.0,71.7828,71.7905,71.7522,71.7598,31900.0
2014-12-22 12:45:00,93.61,93.63,93.58,93.61,20900.0,71.7598,71.7752,71.7368,71.7598,20900.0
2014-12-22 12:50:00,93.61,93.63,93.56,93.62,31800.0,71.7598,71.7752,71.7215,71.7675,31800.0
2014-12-22 12:55:00,93.62,93.67,93.62,93.63,29900.0,71.7675,71.8058,71.7675,71.7752,29900.0
2014-12-22 13:00:00,93.64,93.71,93.64,93.69,26200.0,71.7828,71.8365,71.7828,71.8211,26200.0
2014-12-22 13:05:00,93.69,93.74,93.69,93.71,18100.0,71.8211,71.8595,71.8211,71.8365,18100.0
2014-12-22 13:10:00,93.72,93.76,93.68,93.72,23900.0,71.8441,71.8748,71.8135,71.8441,23900.0
2014-12-22 13:15:00,93.72,93.78,93.67,93.77,27100.0,71.8441,71.8901,71.8058,71.8825,27100.0
2014-12-22 13:20:00,93.78,93.78,93.7,93.74,15200.0,71.8901,71.8901,71.8288,71.8595,15200.0
2014-12-22 13:25:00,93.75,93.77,93.68,93.69,23100.0,71.8671,71.8825,71.8135,71.8211,23100.0
2014-12-22 13:30:00,93.68,93.71,93.62,93.63,34800.0,71.8135,71.8365,71.7675,71.7752,34800.0
2014-12-22 13:35:00,93.63,93.67,93.62,93.62,17100.0,71.7752,71.8058,71.7675,71.7675,17100.0
2014-12-22 13:40:00,93.62,93.64,93.57,93.61,38300.0,71.7675,71.7828,71.7292,71.7598,38300.0
2014-12-22 13:45:00,93.61,93.7,93.59,93.66,19500.0,71.7598,71.8288,71.7445,71.7981,19500.0
2014-12-22 13:50:00,93.64,93.64,93.56,93.56,13600.0,71.7828,71.7828,71.7215,71.7215,13600.0
2014-12-22 13:55:00,93.55,93.58,93.52,93.58,16100.0,71.7138,71.7368,71.6908,71.7368,16100.0
2014-12-22 14:00:00,93.58,93.58,93.52,93.54,18400.0,71.7368,71.7368,71.6908,71.7062,18400.0
2014-12-22 14:05:00,93.55,93.66,93.51,93.63,25100.0,71.7138,71.7981,71.6832,71.7752,25100.0
2014-12-22 14:10:00,93.63,93.66,93.61,93.65,11200.0,71.7752,71.7981,71.7598,71.7905,11200.0
2014-12-22 14:15:00,93.65,93.69,93.6,93.6,18500.0,71.7905,71.8211,71.7522,71.7522,18500.0
2014-12-22 14:20:00,93.6,93.67,93.6,93.67,22300.0,71.7522,71.8058,71.7522,71.8058,22300.0
2014-12-22 14:25:00,93.66,93.7,93.64,93.67,18600.0,71.7981,71.8288,71.7828,71.8058,18600.0
2014-12-22 14:30:00,93.67,93.7,93.62,93.68,21500.0,71.8058,71.8288,71.7675,71.8135,21500.0
2014-12-22 14:35:00,93.67,93.68,93.58,93.59,25000.0,71.8058,71.8135,71.7368,71.7445,25000.0
2014-12-22 14:40:00,93.59,93.69,93.59,93.65,18900.0,71.7445,71.8211,71.7445,71.7905,18900.0
2014-12-22 14:45:00,93.66,93.77,93.66,93.74,36100.0,71.7981,71.8825,71.7981,71.8595,36100.0
2014-12-22 14:50:00,93.75,93.77,93.73,93.75,32200.0,71.8671,71.8825,71.8518,71.8671,32200.0
2014-12-22 14:55:00,93.76,93.83,93.75,93.82,46700.0,71.8748,71.9285,71.8671,71.9208,46700.0
2014-12-22 15:00:00,93.83,93.91,93.82,93.89,54700.0,71.9285,71.9898,71.9208,71.9745,54700.0
2014-12-22 15:05:00,93.89,93.91,93.84,93.86,71900.0,71.9745,71.9898,71.9361,71.9515,71900.0
2014-12-22 15:10:00,93.87,93.87,93.79,93.8,62300.0,71.9591,71.9591,71.8978,71.9055,62300.0
2014-12-22 15:15:00,93.8,93.83,93.74,93.77,72300.0,71.9055,71.9285,71.8595,71.8825,72300.0
2014-12-22 15:20:00,93.77,93.82,93.76,93.8,48700.0,71.8825,71.9208,71.8748,71.9055,48700.0
2014-12-22 15:25:00,93.8,93.87,93.8,93.87,45700.0,71.9055,71.9591,71.9055,71.9591,45700.0
2014-12-22 15:30:00,93.87,93.92,93.84,93.91,56800.0,71.9591,71.9975,71.9361,71.9898,56800.0
2014-12-22 15:35:00,93.92,93.95,93.84,93.86,94100.0,71.9975,72.0205,71.9361,71.9515,94100.0
2014-12-22 15:40:00,93.85,93.9,93.82,93.88,80700.0,71.9438,71.9821,71.9208,71.9668,80700.0
2014-12-22 15:45:00,93.87,93.94,93.84,93.85,125100.0,71.9591,72.0128,71.9361,71.9438,125100.0
2014-12-22 15:50:00,93.85,93.92,93.81,93.88,144200.0,71.9438,71.9975,71.9131,71.9668,144200.0
2014-12-22 15:55:00,93.88,93.93,93.81,93.92,258500.0,71.9668,72.0051,71.9131,71.9975,258500.0
2014-12-23 09:30:00,94.36,94.36,94.01,94.27,216800.0,72.3348,72.3348,72.0665,72.2658,216800.0
2014-12-23 09:35:00,94.26,94.38,94.22,94.33,40800.0,72.2581,72.3501,72.2274,72.3118,40800.0
2014-12-23 09:40:00,94.31,94.49,94.3,94.47,41500.0,72.2964,72.4344,72.2888,72.4191,41500.0
2014-12-23 09:45:00,94.47,94.63,94.46,94.48,36700.0,72.4191,72.5417,72.4114,72.4267,36700.0
2014-12-23 09:50:00,94.47,94.59,94.42,94.53,51500.0,72.4191,72.5111,72.3808,72.4651,51500.0
2014-12-23 09:55:00,94.56,94.63,94.5,94.55,31100.0,72.4881,72.5417,72.4421,72.4804,31100.0
2014-12-23 10:00:00,94.56,94.81,94.53,94.75,66500.0,72.4881,72.6797,72.4651,72.6337,66500.0
2014-12-23 10:05:00,94.73,94.82,94.65,94.7,54100.0,72.6184,72.6874,72.5571,72.5954,54100.0
2014-12-23 10:10:00,94.71,94.74,94.47,94.5,79500.0,72.6031,72.6261,72.4191,72.4421,79500.0
2014-12-23 10:15:00,94.5,94.61,94.46,94.5,47600.0,72.4421,72.5264,72.4114,72.4421,47600.0
2014-12-23 10:20:00,94.5,94.54,94.46,94.53,36200.0,72.4421,72.4727,72.4114,72.4651,36200.0
2014-12-23 10:25:00,94.53,94.59,94.43,94.44,42300.0,72.4651,72.5111,72.3884,72.3961,42300.0
2014-12-23 10:30:00,94.44,94.55,94.41,94.51,33600.0,72.3961,72.4804,72.3731,72.4497,33600.0
2014-12-23 10:35:00,94.51,94.53,94.31,94.33,37400.0,72.4497,72.4651,72.2964,72.3118,37400.0
2014-12-23 10:40:00,94.32,94.47,94.31,94.47,25100.0,72.3041,72.4191,72.2964,72.4191,25100.0
2014-12-23 10:45:00,94.45,94.47,94.3,94.41,26400.0,72.4037,72.4191,72.2888,72.3731,26400.0
2014-12-23 10:50:00,94.41,94.44,94.34,94.38,32700.0,72.3731,72.3961,72.3194,72.3501,32700.0
2014-12-23 10:55:00,94.37,94.4,94.23,94.31,52700.0,72.3424,72.3654,72.2351,72.2964,52700.0
2014-12-23 11:00:00,94.31,94.4,94.28,94.37,36300.0,72.2964,72.3654,72.2734,72.3424,36300.0
2014-12-23 11:05:00,94.38,94.41,94.26,94.27,33800.0,72.3501,72.3731,72.2581,72.2658,33800.0
2014-12-23 11:10:00,94.27,94.36,94.27,94.36,22700.0,72.2658,72.3348,72.2658,72.3348,22700.0
2014-12-23 11:15:00,94.36,94.46,94.3,94.42,37100.0,72.3348,72.4114,72.2888,72.3808,37100.0
2014-12-23 11:20:00,94.41,94.44,94.31,94.35,36200.0,72.3731,72.3961,72.2964,72.3271,36200.0
2014-12-23 11:25:00,94.35,94.39,94.26,94.26,24800.0,72.3271,72.3578,72.2581,72.2581,24800.0
2014-12-23 11:30:00,94.26,94.39,94.24,94.3,33000.0,72.2581,72.3578,72.2428,72.2888,33000.0
2014-12-23 11:35:00,94.29,94.3,94.2,94.23,26700.0,72.2811,72.2888,72.2121,72.2351,26700.0
2014-12-23 11:40:00,94.23,94.24,94.14,94.2,35300.0,72.2351,72.2428,72.1661,72.2121,35300.0
2014-12-23 11:45:00,94.2,94.21,94.14,94.15,26300.0,72.2121,72.2198,72.1661,72.1738,26300.0
2014-12-23 11:50:00,94.15,94.17,94.07,94.09,22800.0,72.1738,72.1891,72.1124,72.1278,22800.0
2014-12-23 11:55:00,94.09,94.17,94.06,94.08,20000.0,72.1278,72.1891,72.1048,72.1201,20000.0
2014-12-23 12:00:00,94.08,94.09,94.02,94.04,20800.0,72.1201,72.1278,72.0741,72.0894,20800.0
2014-12-23 12:05:00,94.05,94.09,94.03,94.06,33000.0,72.0971,72.1278,72.0818,72.1048,33000.0
2014-12-23 12:10:00,94.06,94.08,94.02,94.06,24700.0,72.1048,72.1201,72.0741,72.1048,24700.0
2014-12-23 12:15:00,94.05,94.17,94.02,94.16,17400.0,72.0971,72.1891,72.0741,72.1814,17400.0
2014-12-23 12:20:00,94.17,94.22,94.17,94.19,23300.0,72.1891,72.2274,72.1891,72.2044,23300.0
2014-12-23 12:25:00,94.2,94.24,94.18,94.21,22000.0,72.2121,72.2428,72.1968,72.2198,22000.0
2014-12-23 12:30:00,94.21,94.25,94.15,94.2,30000.0,72.2198,72.2504,72.1738,72.2121,30000.0
2014-12-23 12:35:00,94.2,94.28,94.19,94.26,20500.0,72.2121,72.2734,72.2044,72.2581,20500.0
2014-12-23 12:40:00,94.26,94.27,94.15,94.18,16500.0,72.2581,72.2658,72.1738,72.1968,16500.0
2014-12-23 12:45:00,94.18,94.26,94.16,94.24,29900.0,72.1968,72.2581,72.1814,72.2428,29900.0
2014-12-23 12:50:00,94.25,94.25,94.11,94.12,17100.0,72.2504,72.2504,72.1431,72.1508,17100.0
2014-12-23 12:55:00,94.12,94.23,94.12,94.22,29700.0,72.1508,72.2351,72.1508,72.2274,29700.0
2014-12-23 13:00:00,94.22,94.22,94.17,94.18,20200.0,72.2274,72.2274,72.1891,72.1968,20200.0
2014-12-23 13:05:00,94.17,94.29,94.16,94.27,19300.0,72.1891,72.2811,72.1814,72.2658,19300.0
2014-12-23 13:10:00,94.27,94.34,94.22,94.28,22600.0,72.2658,72.3194,72.2274,72.2734,22600.0
2014-12-23 13:15:00,94.3,94.3,94.19,94.2,26700.0,72.2888,72.2888,72.2044,72.2121,26700.0
2014-12-23 13:20:00,94.19,94.2,94.14,94.17,13700.0,72.2044,72.2121,72.1661,72.1891,13700.0
2014-12-23 13:25:00,94.17,94.24,94.16,94.23,31600.0,72.1891,72.2428,72.1814,72.2351,31600.0
2014-12-23 13:30:00,94.23,94.26,94.18,94.25,20900.0,72.2351,72.2581,72.1968,72.2504,20900.0
2014-12-23 13:35:00,94.26,94.27,94.18,94.19,15600.0,72.2581,72.2658,72.1968,72.2044,15600.0
2014-12-23 13:40:00,94.18,94.29,94.17,94.27,18400.0,72.1968,72.2811,72.1891,72.2658,18400.0
2014-12-23 13:45:00,94.28,94.28,94.18,94.21,17200.0,72.2734,72.2734,72.1968,72.2198,17200.0
2014-12-23 13:50:00,94.2,94.22,94.14,94.17,23600.0,72.2121,72.2274,72.1661,72.1891,23600.0
2014-12-23 13:55:00,94.17,94.2,94.13,94.13,36400.0,72.1891,72.2121,72.1584,72.1584,36400.0
2014-12-23 14:00:00,94.14,94.15,94.1,94.14,36400.0,72.1661,72.1738,72.1354,72.1661,36400.0
2014-12-23 14:05:00,94.15,94.18,94.02,94.15,70200.0,72.1738,72.1968,72.0741,72.1738,70200.0
2014-12-23 14:10:00,94.16,94.16,94.1,94.1,24400.0,72.1814,72.1814,72.1354,72.1354,24400.0
2014-12-23 14:15:00,94.1,94.12,94.04,94.04,30700.0,72.1354,72.1508,72.0894,72.0894,30700.0
2014-12-23 14:20:00,94.04,94.07,94.02,94.03,17000.0,72.0894,72.1124,72.0741,72.0818,17000.0
2014-12-23 14:25:00,94.03,94.08,94.02,94.03,22400.0,72.0818,72.1201,72.0741,72.0818,22400.0
2014-12-23 14:30:00,94.03,94.12,94.03,94.12,32000.0,72.0818,72.1508,72.0818,72.1508,32000.0
2014-12-23 14:35:00,94.13,94.17,94.12,94.14,26400.0,72.1584,72.1891,72.1508,72.1661,26400.0
2014-12-23 14:40:00,94.14,94.16,94.1,94.1,42800.0,72.1661,72.1814,72.1354,72.1354,42800.0
2014-12-23 14:45:00,94.1,94.13,94.09,94.12,22000.0,72.1354,72.1584,72.1278,72.1508,22000.0
2014-12-23 14:50:00,94.12,94.16,94.11,94.15,30700.0,72.1508,72.1814,72.1431,72.1738,30700.0
2014-12-23 14:55:00,94.16,94.18,94.12,94.14,43400.0,72.1814,72.1968,72.1508,72.1661,43400.0
2014-12-23 15:00:00,94.14,94.17,94.12,94.13,31100.0,72.1661,72.1891,72.1508,72.1584,31100.0
2014-12-23 15:05:00,94.13,94.2,94.13,94.2,38000.0,72.1584,72.2121,72.1584,72.2121,38000.0
2014-12-23 15:10:00,94.2,94.21,94.18,94.19,27200.0,72.2121,72.2198,72.1968,72.2044,27200.0
2014-12-23 15:15:00,94.19,94.24,94.17,94.21,24600.0,72.2044,72.2428,72.1891,72.2198,24600.0
2014-12-23 15:20:00,94.21,94.22,94.11,94.12,49400.0,72.2198,72.2274,72.1431,72.1508,49400.0
2014-12-23 15:25:00,94.12,94.25,94.12,94.21,31600.0,72.1508,72.2504,72.1508,72.2198,31600.0
2014-12-23 15:30:00,94.22,94.22,94.15,94.17,40000.0,72.2274,72.2274,72.1738,72.1891,40000.0
2014-12-23 15:35:00,94.17,94.21,94.15,94.18,50100.0,72.1891,72.2198,72.1738,72.1968,50100.0
2014-12-23 15:40:00,94.19,94.25,94.17,94.2,61200.0,72.2044,72.2504,72.1891,72.2121,61200.0
2014-12-23 15:45:00,94.2,94.23,94.16,94.23,71600.0,72.2121,72.2351,72.1814,72.2351,71600.0
2014-12-23 15:50:00,94.23,94.23,94.14,94.22,96200.0,72.2351,72.2351,72.1661,72.2274,96200.0
2014-12-23 15:55:00,94.22,94.26,94.17,94.2,102800.0,72.2274,72.2581,72.1891,72.2121,102800.0
2014-12-24 09:30:00,94.22,94.35,94.09,94.32,145500.0,72.2274,72.3271,72.1278,72.3041,145500.0
2014-12-24 09:35:00,94.31,94.54,94.3,94.46,103800.0,72.2964,72.4727,72.2888,72.4114,103800.0
2014-12-24 09:40:00,94.44,94.49,94.19,94.29,27400.0,72.3961,72.4344,72.2044,72.2811,27400.0
2014-12-24 09:45:00,94.29,94.44,94.28,94.44,34400.0,72.2811,72.3961,72.2734,72.3961,34400.0
2014-12-24 09:50:00,94.41,94.46,94.3,94.3,36700.0,72.3731,72.4114,72.2888,72.2888,36700.0
2014-12-24 09:55:00,94.3,94.46,94.3,94.43,29600.0,72.2888,72.4114,72.2888,72.3884,29600.0
2014-12-24 10:00:00,94.42,94.42,94.35,94.36,56600.0,72.3808,72.3808,72.3271,72.3348,56600.0
2014-12-24 10:05:00,94.36,94.4,94.34,94.37,37700.0,72.3348,72.3654,72.3194,72.3424,37700.0
2014-12-24 10:10:00,94.34,94.34,94.06,94.15,36600.0,72.3194,72.3194,72.1048,72.1738,36600.0
2014-12-24 10:15:00,94.16,94.24,94.15,94.15,18800.0,72.1814,72.2428,72.1738,72.1738,18800.0
2014-12-24 10:20:00,94.14,94.27,94.09,94.17,34200.0,72.1661,72.2658,72.1278,72.1891,34200.0
2014-12-24 10:25:00,94.15,94.16,94.08,94.12,32500.0,72.1738,72.1814,72.1201,72.1508,32500.0
2014-12-24 10:30:00,94.13,94.18,94.1,94.15,18100.0,72.1584,72.1968,72.1354,72.1738,18100.0
2014-12-24 10:35:00,94.15,94.18,93.98,93.99,22700.0,72.1738,72.1968,72.0435,72.0511,22700.0
2014-12-24 10:40:00,93.99,94.09,93.97,94.07,20100.0,72.0511,72.1278,72.0358,72.1124,20100.0
2014-12-24 10:45:00,94.05,94.21,94.03,94.2,24300.0,72.0971,72.2198,72.0818,72.2121,24300.0
2014-12-24 10:50:00,94.19,94.21,94.09,94.19,24800.0,72.2044,72.2198,72.1278,72.2044,24800.0
2014-12-24 10:55:00,94.19,94.26,94.14,94.15,46000.0,72.2044,72.2581,72.1661,72.1738,46000.0
2014-12-24 11:00:00,94.15,94.27,94.12,94.23,14800.0,72.1738,72.2658,72.1508,72.2351,14800.0
2014-12-24 11:05:00,94.25,94.25,94.09,94.09,15500.0,72.2504,72.2504,72.1278,72.1278,15500.0
2014-12-24 11:10:00,94.07,94.13,94.0,94.05,22800.0,72.1124,72.1584,72.0588,72.0971,22800.0
2014-12-24 11:15:00,94.05,94.2,94.05,94.17,20500.0,72.0971,72.2121,72.0971,72.1891,20500.0
2014-12-24 11:20:00,94.17,94.2,94.08,94.08,23600.0,72.1891,72.2121,72.1201,72.1201,23600.0
2014-12-24 11:25:00,94.08,94.11,94.01,94.01,9800.0,72.1201,72.1431,72.0665,72.0665,9800.0
2014-12-24 11:30:00,94.02,94.03,93.83,93.91,62800.0,72.0741,72.0818,71.9285,71.9898,62800.0
2014-12-24 11:35:00,93.92,93.93,93.86,93.86,9400.0,71.9975,72.0051,71.9515,71.9515,9400.0
2014-12-24 11:40:00,93.87,93.87,93.77,93.86,18900.0,71.9591,71.9591,71.8825,71.9515,18900.0
2014-12-24 11:45:00,93.86,93.87,93.8,93.86,22700.0,71.9515,71.9591,71.9055,71.9515,22700.0
2014-12-24 11:50:00,93.85,93.95,93.84,93.89,26200.0,71.9438,72.0205,71.9361,71.9745,26200.0
2014-12-24 11:55:00,93.91,94.0,93.9,93.9,18700.0,71.9898,72.0588,71.9821,71.9821,18700.0
2014-12-24 12:00:00,93.9,93.92,93.87,93.91,25500.0,71.9821,71.9975,71.9591,71.9898,25500.0
2014-12-24 12:05:00,93.9,93.99,93.89,93.95,19900.0,71.9821,72.0511,71.9745,72.0205,19900.0
2014-12-24 12:10:00,93.95,93.97,93.91,93.95,17400.0,72.0205,72.0358,71.9898,72.0205,17400.0
2014-12-24 12:15:00,93.94,93.95,93.9,93.93,21200.0,72.0128,72.0205,71.9821,72.0051,21200.0
2014-12-24 12:20:00,93.93,93.94,93.83,93.87,18500.0,72.0051,72.0128,71.9285,71.9591,18500.0
2014-12-24 12:25:00,93.86,93.93,93.85,93.93,14700.0,71.9515,72.0051,71.9438,72.0051,14700.0
2014-12-24 12:30:00,93.92,93.95,93.86,93.87,32700.0,71.9975,72.0205,71.9515,71.9591,32700.0
2014-12-24 12:35:00,93.86,93.86,93.74,93.78,28200.0,71.9515,71.9515,71.8595,71.8901,28200.0
2014-12-24 12:40:00,93.77,93.81,93.74,93.8,44900.0,71.8825,71.9131,71.8595,71.9055,44900.0
2014-12-24 12:45:00,93.81,93.93,93.8,93.86,34900.0,71.9131,72.0051,71.9055,71.9515,34900.0
2014-12-24 12:50:00,93.86,93.95,93.85,93.91,35600.0,71.9515,72.0205,71.9438,71.9898,35600.0
2014-12-24 12:55:00,93.89,93.95,93.8,93.84,62600.0,71.9745,72.0205,71.9055,71.9361,62600.0
2014-12-26 09:30:00,94.1,94.28,93.95,93.96,137600.0,72.1354,72.2734,72.0205,72.0281,137600.0
2014-12-26 09:35:00,93.99,94.32,93.97,94.19,57700.0,72.0511,72.3041,72.0358,72.2044,57700.0
2014-12-26 09:40:00,94.18,94.28,94.18,94.18,19900.0,72.1968,72.2734,72.1968,72.1968,19900.0
2014-12-26 09:45:00,94.22,94.26,94.03,94.21,65500.0,72.2274,72.2581,72.0818,72.2198,65500.0
2014-12-26 09:50:00,94.22,94.29,94.22,94.25,26900.0,72.2274,72.2811,72.2274,72.2504,26900.0
2014-12-26 09:55:00,94.24,94.3,94.24,94.28,25900.0,72.2428,72.2888,72.2428,72.2734,25900.0
2014-12-26 10:00:00,94.28,94.3,94.18,94.29,12600.0,72.2734,72.2888,72.1968,72.2811,12600.0
2014-12-26 10:05:00,94.28,94.31,94.23,94.28,18500.0,72.2734,72.2964,72.2351,72.2734,18500.0
2014-12-26 10:10:00,94.26,94.28,94.22,94.22,23900.0,72.2581,72.2734,72.2274,72.2274,23900.0
2014-12-26 10:15:00,94.24,94.27,94.21,94.22,15600.0,72.2428,72.2658,72.2198,72.2274,15600.0
2014-12-26 10:20:00,94.21,94.29,94.17,94.28,25600.0,72.2198,72.2811,72.1891,72.2734,25600.0
2014-12-26 10:25:00,94.26,94.37,94.26,94.28,31000.0,72.2581,72.3424,72.2581,72.2734,31000.0
2014-12-26 10:30:00,94.29,94.31,94.17,94.26,27000.0,72.2811,72.2964,72.1891,72.2581,27000.0
2014-12-26 10:35:00,94.27,94.36,94.25,94.34,18300.0,72.2658,72.3348,72.2504,72.3194,18300.0
2014-12-26 10:40:00,94.34,94.41,94.31,94.41,32100.0,72.3194,72.3731,72.2964,72.3731,32100.0
2014-12-26 10:45:00,94.41,94.41,94.34,94.37,15000.0,72.3731,72.3731,72.3194,72.3424,15000.0
2014-12-26 10:50:00,94.36,94.43,94.34,94.38,28800.0,72.3348,72.3884,72.3194,72.3501,28800.0
2014-12-26 10:55:00,94.39,94.43,94.37,94.39,14300.0,72.3578,72.3884,72.3424,72.3578,14300.0
2014-12-26 11:00:00,94.4,94.42,94.38,94.41,11100.0,72.3654,72.3808,72.3501,72.3731,11100.0
2014-12-26 11:05:00,94.42,94.49,94.41,94.48,26600.0,72.3808,72.4344,72.3731,72.4267,26600.0
2014-12-26 11:10:00,94.48,94.51,94.45,94.46,23500.0,72.4267,72.4497,72.4037,72.4114,23500.0
2014-12-26 11:15:00,94.47,94.48,94.41,94.43,21100.0,72.4191,72.4267,72.3731,72.3884,21100.0
2014-12-26 11:20:00,94.43,94.44,94.38,94.39,21700.0,72.3884,72.3961,72.3501,72.3578,21700.0
2014-12-26 11:25:00,94.39,94.42,94.34,94.34,12800.0,72.3578,72.3808,72.3194,72.3194,12800.0
2014-12-26 11:30:00,94.34,94.34,94.29,94.3,19400.0,72.3194,72.3194,72.2811,72.2888,19400.0
2014-12-26 11:35:00,94.29,94.39,94.28,94.36,10000.0,72.2811,72.3578,72.2734,72.3348,10000.0
2014-12-26 11:40:00,94.36,94.4,94.35,94.4,16700.0,72.3348,72.3654,72.3271,72.3654,16700.0
2014-12-26 11:45:00,94.4,94.4,94.34,94.35,13300.0,72.3654,72.3654,72.3194,72.3271,13300.0
2014-12-26 11:50:00,94.35,94.44,94.35,94.43,10200.0,72.3271,72.3961,72.3271,72.3884,10200.0
2014-12-26 11:55:00,94.43,94.44,94.4,94.43,27300.0,72.3884,72.3961,72.3654,72.3884,27300.0
2014-12-26 12:00:00,94.44,94.51,94.42,94.45,58600.0,72.3961,72.4497,72.3808,72.4037,58600.0
2014-12-26 12:05:00,94.45,94.51,94.43,94.49,41600.0,72.4037,72.4497,72.3884,72.4344,41600.0
2014-12-26 12:10:00,94.49,94.53,94.49,94.52,18300.0,72.4344,72.4651,72.4344,72.4574,18300.0
2014-12-26 12:15:00,94.52,94.52,94.45,94.45,25700.0,72.4574,72.4574,72.4037,72.4037,25700.0
2014-12-26 12:20:00,94.45,94.51,94.44,94.45,13100.0,72.4037,72.4497,72.3961,72.4037,13100.0
2014-12-26 12:25:00,94.44,94.49,94.44,94.47,16400.0,72.3961,72.4344,72.3961,72.4191,16400.0
2014-12-26 12:30:00,94.47,94.53,94.46,94.53,15600.0,72.4191,72.4651,72.4114,72.4651,15600.0
2014-12-26 12:35:00,94.53,94.53,94.47,94.49,20200.0,72.4651,72.4651,72.4191,72.4344,20200.0
2014-12-26 12:40:00,94.49,94.59,94.49,94.56,22900.0,72.4344,72.5111,72.4344,72.4881,22900.0
2014-12-26 12:45:00,94.55,94.6,94.54,94.59,16100.0,72.4804,72.5187,72.4727,72.5111,16100.0
2014-12-26 12:50:00,94.59,94.59,94.51,94.57,14900.0,72.5111,72.5111,72.4497,72.4957,14900.0
2014-12-26 12:55:00,94.57,94.64,94.57,94.61,19900.0,72.4957,72.5494,72.4957,72.5264,19900.0
2014-12-26 13:00:00,94.62,94.64,94.6,94.6,17500.0,72.5341,72.5494,72.5187,72.5187,17500.0
2014-12-26 13:05:00,94.61,94.62,94.57,94.57,40300.0,72.5264,72.5341,72.4957,72.4957,40300.0
2014-12-26 13:10:00,94.56,94.61,94.51,94.6,9700.0,72.4881,72.5264,72.4497,72.5187,9700.0
2014-12-26 13:15:00,94.6,94.67,94.6,94.64,11200.0,72.5187,72.5724,72.5187,72.5494,11200.0
2014-12-26 13:20:00,94.64,94.71,94.63,94.65,22700.0,72.5494,72.6031,72.5417,72.5571,22700.0
2014-12-26 13:25:00,94.64,94.68,94.63,94.67,15200.0,72.5494,72.5801,72.5417,72.5724,15200.0
2014-12-26 13:30:00,94.67,94.69,94.64,94.68,14300.0,72.5724,72.5877,72.5494,72.5801,14300.0
2014-12-26 13:35:00,94.68,94.74,94.68,94.7,31100.0,72.5801,72.6261,72.5801,72.5954,31100.0
2014-12-26 13:40:00,94.7,94.72,94.67,94.71,12200.0,72.5954,72.6107,72.5724,72.6031,12200.0
2014-12-26 13:45:00,94.71,94.77,94.71,94.77,11000.0,72.6031,72.6491,72.6031,72.6491,11000.0
2014-12-26 13:50:00,94.76,94.8,94.72,94.75,27700.0,72.6414,72.6721,72.6107,72.6337,27700.0
2014-12-26 13:55:00,94.75,94.8,94.73,94.79,13300.0,72.6337,72.6721,72.6184,72.6644,13300.0
2014-12-26 14:00:00,94.79,94.83,94.77,94.77,28000.0,72.6644,72.6951,72.6491,72.6491,28000.0
2014-12-26 14:05:00,94.77,94.77,94.71,94.73,20500.0,72.6491,72.6491,72.6031,72.6184,20500.0
2014-12-26 14:10:00,94.73,94.79,94.67,94.75,72700.0,72.6184,72.6644,72.5724,72.6337,72700.0
2014-12-26 14:15:00,94.76,94.83,94.64,94.65,139500.0,72.6414,72.6951,72.5494,72.5571,139500.0
2014-12-26 14:20:00,94.66,94.71,94.65,94.68,44100.0,72.5647,72.6031,72.5571,72.5801,44100.0
2014-12-26 14:25:00,94.68,94.72,94.66,94.67,19900.0,72.5801,72.6107,72.5647,72.5724,19900.0
2014-12-26 14:30:00,94.66,94.7,94.66,94.69,28500.0,72.5647,72.5954,72.5647,72.5877,28500.0
2014-12-26 14:35:00,94.7,94.7,94.59,94.69,119700.0,72.5954,72.5954,72.5111,72.5877,119700.0
2014-12-26 14:40:00,94.68,94.72,94.67,94.68,26000.0,72.5801,72.6107,72.5724,72.5801,26000.0
2014-12-26 14:45:00,94.67,94.7,94.58,94.61,40900.0,72.5724,72.5954,72.5034,72.5264,40900.0
2014-12-26 14:50:00,94.62,94.64,94.58,94.62,14800.0,72.5341,72.5494,72.5034,72.5341,14800.0
2014-12-26 14:55:00,94.63,94.68,94.62,94.62,8600.0,72.5417,72.5801,72.5341,72.5341,8600.0
2014-12-26 15:00:00,94.62,94.67,94.61,94.63,32600.0,72.5341,72.5724,72.5264,72.5417,32600.0
2014-12-26 15:05:00,94.62,94.66,94.62,94.64,41300.0,72.5341,72.5647,72.5341,72.5494,41300.0
2014-12-26 15:10:00,94.65,94.73,94.62,94.72,38100.0,72.5571,72.6184,72.5341,72.6107,38100.0
2014-12-26 15:15:00,94.72,94.73,94.69,94.71,28500.0,72.6107,72.6184,72.5877,72.6031,28500.0
2014-12-26 15:20:00,94.72,94.76,94.69,94.75,65200.0,72.6107,72.6414,72.5877,72.6337,65200.0
2014-12-26 15:25:00,94.75,94.78,94.74,94.77,20200.0,72.6337,72.6567,72.6261,72.6491,20200.0
2014-12-26 15:30:00,94.76,94.81,94.75,94.8,39000.0,72.6414,72.6797,72.6337,72.6721,39000.0
2014-12-26 15:35:00,94.81,94.85,94.78,94.84,56000.0,72.6797,72.7104,72.6567,72.7027,56000.0
2014-12-26 15:40:00,94.84,94.91,94.75,94.81,287300.0,72.7027,72.7564,72.6337,72.6797,287300.0
2014-12-26 15:45:00,94.8,94.93,94.8,94.88,120600.0,72.6721,72.7717,72.6721,72.7334,120600.0
2014-12-26 15:50:00,94.87,94.88,94.82,94.86,101200.0,72.7257,72.7334,72.6874,72.718,101200.0
2014-12-26 15:55:00,94.85,94.86,94.8,94.81,155800.0,72.7104,72.718,72.6721,72.6797,155800.0
2014-12-29 09:30:00,94.32,94.7,94.26,94.58,127500.0,72.3041,72.5954,72.2581,72.5034,127500.0
2014-12-29 09:35:00,94.56,94.96,94.56,94.86,55900.0,72.4881,72.7947,72.4881,72.718,55900.0
2014-12-29 09:40:00,94.86,94.93,94.7,94.93,75000.0,72.718,72.7717,72.5954,72.7717,75000.0
2014-12-29 09:45:00,94.92,95.0,94.92,94.99,49000.0,72.764,72.8254,72.764,72.8177,49000.0
2014-12-29 09:50:00,94.99,95.25,94.98,95.25,83800.0,72.8177,73.017,72.81,73.017,83800.0
2014-12-29 09:55:00,95.25,95.35,95.2,95.32,54200.0,73.017,73.0937,72.9787,73.0707,54200.0
2014-12-29 10:00:00,95.32,95.32,94.97,95.07,56100.0,73.0707,73.0707,72.8024,72.879,56100.0
2014-12-29 10:05:00,95.09,95.16,95.06,95.06,49500.0,72.8944,72.948,72.8714,72.8714,49500.0
2014-12-29 10:10:00,95.06,95.23,95.03,95.22,27500.0,72.8714,73.0017,72.8484,72.994,27500.0
2014-12-29 10:15:00,95.22,95.3,95.19,95.28,32300.0,72.994,73.0553,72.971,73.04,32300.0
2014-12-29 10:20:00,95.28,95.4,95.23,95.39,41500.0,73.04,73.132,73.0017,73.1243,41500.0
2014-12-29 10:25:00,95.39,95.46,95.36,95.38,43900.0,73.1243,73.178,73.1013,73.1167,43900.0
2014-12-29 10:30:00,95.38,95.46,95.33,95.42,28400.0,73.1167,73.178,73.0783,73.1473,28400.0
2014-12-29 10:35:00,95.41,95.44,95.19,95.19,24900.0,73.1397,73.1627,72.971,72.971,24900.0
2014-12-29 10:40:00,95.18,95.18,95.1,95.12,17800.0,72.9634,72.9634,72.902,72.9174,17800.0
2014-12-29 10:45:00,95.12,95.17,95.1,95.15,30200.0,72.9174,72.9557,72.902,72.9404,30200.0
2014-12-29 10:50:00,95.16,95.27,95.15,95.27,55500.0,72.948,73.0323,72.9404,73.0323,55500.0
2014-12-29 10:55:00,95.27,95.28,95.09,95.09,32700.0,73.0323,73.04,72.8944,72.8944,32700.0
2014-12-29 11:00:00,95.08,95.09,94.99,95.01,16000.0,72.8867,72.8944,72.8177,72.833,16000.0
2014-12-29 11:05:00,95.0,95.04,94.9,94.9,17400.0,72.8254,72.856,72.7487,72.7487,17400.0
2014-12-29 11:10:00,94.91,95.0,94.87,95.0,22800.0,72.7564,72.8254,72.7257,72.8254,22800.0
2014-12-29 11:15:00,95.0,95.05,94.92,94.94,125000.0,72.8254,72.8637,72.764,72.7794,125000.0
2014-12-29 11:20:00,94.92,95.02,94.91,95.01,28900.0,72.764,72.8407,72.7564,72.833,28900.0
2014-12-29 11:25:00,95.01,95.02,94.94,94.95,39000.0,72.833,72.8407,72.7794,72.787,39000.0
2014-12-29 11:30:00,94.95,95.01,94.95,94.98,52900.0,72.787,72.833,72.787,72.81,52900.0
2014-12-29 11:35:00,94.97,95.0,94.96,94.96,21900.0,72.8024,72.8254,72.7947,72.7947,21900.0
2014-12-29 11:40:00,94.96,95.0,94.96,95.0,22000.0,72.7947,72.8254,72.7947,72.8254,22000.0
2014-12-29 11:45:00,95.01,95.06,94.99,95.03,19700.0,72.833,72.8714,72.8177,72.8484,19700.0
2014-12-29 11:50:00,95.02,95.06,95.02,95.03,32400.0,72.8407,72.8714,72.8407,72.8484,32400.0
2014-12-29 11:55:00,95.04,95.06,94.99,95.0,55300.0,72.856,72.8714,72.8177,72.8254,55300.0
2014-12-29 12:00:00,94.99,95.01,94.92,94.92,18300.0,72.8177,72.833,72.764,72.764,18300.0
2014-12-29 12:05:00,94.92,94.93,94.84,94.86,19900.0,72.764,72.7717,72.7027,72.718,19900.0
2014-12-29 12:10:00,94.87,94.92,94.86,94.87,11100.0,72.7257,72.764,72.718,72.7257,11100.0
2014-12-29 12:15:00,94.87,94.95,94.87,94.94,18600.0,72.7257,72.787,72.7257,72.7794,18600.0
2014-12-29 12:20:00,94.94,94.97,94.91,94.95,39800.0,72.7794,72.8024,72.7564,72.787,39800.0
2014-12-29 12:25:00,94.95,94.98,94.92,94.93,12000.0,72.787,72.81,72.764,72.7717,12000.0
2014-12-29 12:30:00,94.92,94.98,94.92,94.97,22000.0,72.764,72.81,72.764,72.8024,22000.0
2014-12-29 12:35:00,94.98,95.0,94.96,95.0,14500.0,72.81,72.8254,72.7947,72.8254,14500.0
2014-12-29 12:40:00,95.01,95.05,94.99,95.05,18900.0,72.833,72.8637,72.8177,72.8637,18900.0
2014-12-29 12:45:00,95.06,95.06,94.99,95.05,32200.0,72.8714,72.8714,72.8177,72.8637,32200.0
2014-12-29 12:50:00,95.06,95.06,94.98,94.99,12400.0,72.8714,72.8714,72.81,72.8177,12400.0
2014-12-29 12:55:00,94.99,95.01,94.97,94.98,22400.0,72.8177,72.833,72.8024,72.81,22400.0
2014-12-29 13:00:00,94.99,95.02,94.95,94.96,19400.0,72.8177,72.8407,72.787,72.7947,19400.0
2014-12-29 13:05:00,94.97,95.01,94.95,94.98,20900.0,72.8024,72.833,72.787,72.81,20900.0
2014-12-29 13:10:00,94.98,95.02,94.96,94.99,23900.0,72.81,72.8407,72.7947,72.8177,23900.0
2014-12-29 13:15:00,94.98,95.04,94.97,94.98,54100.0,72.81,72.856,72.8024,72.81,54100.0
2014-12-29 13:20:00,94.97,95.03,94.96,95.0,102400.0,72.8024,72.8484,72.7947,72.8254,102400.0
2014-12-29 13:25:00,95.0,95.03,94.99,95.03,9600.0,72.8254,72.8484,72.8177,72.8484,9600.0
2014-12-29 13:30:00,95.03,95.05,95.01,95.05,33200.0,72.8484,72.8637,72.833,72.8637,33200.0
2014-12-29 13:35:00,95.04,95.06,94.98,94.99,22800.0,72.856,72.8714,72.81,72.8177,22800.0
2014-12-29 13:40:00,94.99,95.03,94.99,94.99,22500.0,72.8177,72.8484,72.8177,72.8177,22500.0
2014-12-29 13:45:00,94.98,95.02,94.97,94.98,66300.0,72.81,72.8407,72.8024,72.81,66300.0
2014-12-29 13:50:00,94.98,95.03,94.98,94.98,48200.0,72.81,72.8484,72.81,72.81,48200.0
2014-12-29 13:55:00,94.99,95.04,94.98,95.04,29200.0,72.8177,72.856,72.81,72.856,29200.0
2014-12-29 14:00:00,95.04,95.07,95.02,95.03,13700.0,72.856,72.879,72.8407,72.8484,13700.0
2014-12-29 14:05:00,95.03,95.06,95.02,95.05,36500.0,72.8484,72.8714,72.8407,72.8637,36500.0
2014-12-29 14:10:00,95.05,95.08,95.04,95.07,25800.0,72.8637,72.8867,72.856,72.879,25800.0
2014-12-29 14:15:00,95.07,95.11,95.05,95.08,26700.0,72.879,72.9097,72.8637,72.8867,26700.0
2014-12-29 14:20:00,95.06,95.11,95.06,95.09,17400.0,72.8714,72.9097,72.8714,72.8944,17400.0
2014-12-29 14:25:00,95.09,95.11,95.06,95.07,37200.0,72.8944,72.9097,72.8714,72.879,37200.0
2014-12-29 14:30:00,95.07,95.08,95.03,95.03,15500.0,72.879,72.8867,72.8484,72.8484,15500.0
2014-12-29 14:35:00,95.04,95.1,95.03,95.04,31500.0,72.856,72.902,72.8484,72.856,31500.0
2014-12-29 14:40:00,95.06,95.11,95.06,95.09,26100.0,72.8714,72.9097,72.8714,72.8944,26100.0
2014-12-29 14:45:00,95.09,95.12,95.08,95.11,17300.0,72.8944,72.9174,72.8867,72.9097,17300.0
2014-12-29 14:50:00,95.1,95.12,95.09,95.11,25400.0,72.902,72.9174,72.8944,72.9097,25400.0
2014-12-29 14:55:00,95.12,95.2,95.11,95.15,42000.0,72.9174,72.9787,72.9097,72.9404,42000.0
2014-12-29 15:00:00,95.14,95.28,95.13,95.28,30800.0,72.9327,73.04,72.925,73.04,30800.0
2014-12-29 15:05:00,95.27,95.28,95.2,95.25,27200.0,73.0323,73.04,72.9787,73.017,27200.0
2014-12-29 15:10:00,95.26,95.26,95.21,95.22,23800.0,73.0247,73.0247,72.9864,72.994,23800.0
2014-12-29 15:15:00,95.22,95.23,95.13,95.17,37300.0,72.994,73.0017,72.925,72.9557,37300.0
2014-12-29 15:20:00,95.18,95.21,95.16,95.18,29500.0,72.9634,72.9864,72.948,72.9634,29500.0
2014-12-29 15:25:00,95.19,95.22,95.14,95.17,37500.0,72.971,72.994,72.9327,72.9557,37500.0
2014-12-29 15:30:00,95.16,95.22,95.07,95.08,82900.0,72.948,72.994,72.879,72.8867,82900.0
2014-12-29 15:35:00,95.09,95.11,95.05,95.06,76700.0,72.8944,72.9097,72.8637,72.8714,76700.0
2014-12-29 15:40:00,95.06,95.17,95.01,95.17,127900.0,72.8714,72.9557,72.833,72.9557,127900.0
2014-12-29 15:45:00,95.16,95.18,95.08,95.14,110300.0,72.948,72.9634,72.8867,72.9327,110300.0
2014-12-29 15:50:00,95.14,95.15,95.09,95.13,105400.0,72.9327,72.9404,72.8944,72.925,105400.0
2014-12-29 15:55:00,95.12,95.13,95.0,95.06,146300.0,72.9174,72.925,72.8254,72.8714,146300.0
2014-12-30 09:30:00,94.85,94.97,94.44,94.88,119600.0,72.7104,72.8024,72.3961,72.7334,119600.0
2014-12-30 09:35:00,94.88,95.0,94.63,94.65,81700.0,72.7334,72.8254,72.5417,72.5571,81700.0
2014-12-30 09:40:00,94.65,94.76,94.55,94.56,42100.0,72.5571,72.6414,72.4804,72.4881,42100.0
2014-12-30 09:45:00,94.56,94.72,94.54,94.66,20100.0,72.4881,72.6107,72.4727,72.5647,20100.0
2014-12-30 09:50:00,94.66,94.68,94.51,94.62,51000.0,72.5647,72.5801,72.4497,72.5341,51000.0
2014-12-30 09:55:00,94.6,94.73,94.6,94.73,40000.0,72.5187,72.6184,72.5187,72.6184,40000.0
2014-12-30 10:00:00,94.73,94.82,94.6,94.81,45300.0,72.6184,72.6874,72.5187,72.6797,45300.0
2014-12-30 10:05:00,94.81,94.83,94.73,94.81,27300.0,72.6797,72.6951,72.6184,72.6797,27300.0
2014-12-30 10:10:00,94.82,94.85,94.79,94.82,26000.0,72.6874,72.7104,72.6644,72.6874,26000.0
2014-12-30 10:15:00,94.83,94.88,94.77,94.88,25600.0,72.6951,72.7334,72.6491,72.7334,25600.0
2014-12-30 10:20:00,94.87,94.9,94.81,94.87,126500.0,72.7257,72.7487,72.6797,72.7257,126500.0
2014-12-30 10:25:00,94.87,94.87,94.72,94.72,41000.0,72.7257,72.7257,72.6107,72.6107,41000.0
2014-12-30 10:30:00,94.72,94.72,94.63,94.68,35100.0,72.6107,72.6107,72.5417,72.5801,35100.0
2014-12-30 10:35:00,94.66,94.69,94.61,94.66,35000.0,72.5647,72.5877,72.5264,72.5647,35000.0
2014-12-30 10:40:00,94.67,94.74,94.64,94.69,22200.0,72.5724,72.6261,72.5494,72.5877,22200.0
2014-12-30 10:45:00,94.69,94.7,94.62,94.64,39700.0,72.5877,72.5954,72.5341,72.5494,39700.0
2014-12-30 10:50:00,94.64,94.64,94.51,94.55,24900.0,72.5494,72.5494,72.4497,72.4804,24900.0
2014-12-30 10:55:00,94.57,94.64,94.57,94.64,23700.0,72.4957,72.5494,72.4957,72.5494,23700.0
2014-12-30 11:00:00,94.63,94.64,94.57,94.57,20700.0,72.5417,72.5494,72.4957,72.4957,20700.0
2014-12-30 11:05:00,94.57,94.63,94.55,94.59,20800.0,72.4957,72.5417,72.4804,72.5111,20800.0
2014-12-30 11:10:00,94.59,94.6,94.42,94.44,14300.0,72.5111,72.5187,72.3808,72.3961,14300.0
2014-12-30 11:15:00,94.44,94.51,94.43,94.5,26000.0,72.3961,72.4497,72.3884,72.4421,26000.0
2014-12-30 11:20:00,94.5,94.53,94.44,94.5,33800.0,72.4421,72.4651,72.3961,72.4421,33800.0
2014-12-30 11:25:00,94.5,94.5,94.38,94.38,22500.0,72.4421,72.4421,72.3501,72.3501,22500.0
2014-12-30 11:30:00,94.38,94.42,94.26,94.33,32300.0,72.3501,72.3808,72.2581,72.3118,32300.0
2014-12-30 11:35:00,94.35,94.41,94.33,94.41,18500.0,72.3271,72.3731,72.3118,72.3731,18500.0
2014-12-30 11:40:00,94.4,94.45,94.38,94.42,19000.0,72.3654,72.4037,72.3501,72.3808,19000.0
2014-12-30 11:45:00,94.41,94.49,94.39,94.47,11000.0,72.3731,72.4344,72.3578,72.4191,11000.0
2014-12-30 11:50:00,94.48,94.54,94.48,94.5,21300.0,72.4267,72.4727,72.4267,72.4421,21300.0
2014-12-30 11:55:00,94.49,94.5,94.4,94.42,18000.0,72.4344,72.4421,72.3654,72.3808,18000.0
2014-12-30 12:00:00,94.42,94.55,94.41,94.52,10800.0,72.3808,72.4804,72.3731,72.4574,10800.0
2014-12-30 12:05:00,94.52,94.52,94.43,94.44,12100.0,72.4574,72.4574,72.3884,72.3961,12100.0
2014-12-30 12:10:00,94.42,94.46,94.4,94.41,11500.0,72.3808,72.4114,72.3654,72.3731,11500.0
2014-12-30 12:15:00,94.41,94.43,94.35,94.38,21200.0,72.3731,72.3884,72.3271,72.3501,21200.0
2014-12-30 12:20:00,94.38,94.4,94.35,94.37,16100.0,72.3501,72.3654,72.3271,72.3424,16100.0
2014-12-30 12:25:00,94.38,94.41,94.36,94.4,13700.0,72.3501,72.3731,72.3348,72.3654,13700.0
2014-12-30 12:30:00,94.4,94.43,94.39,94.41,11100.0,72.3654,72.3884,72.3578,72.3731,11100.0
2014-12-30 12:35:00,94.41,94.46,94.35,94.45,19200.0,72.3731,72.4114,72.3271,72.4037,19200.0
2014-12-30 12:40:00,94.45,94.48,94.37,94.39,18900.0,72.4037,72.4267,72.3424,72.3578,18900.0
2014-12-30 12:45:00,94.38,94.45,94.38,94.44,43900.0,72.3501,72.4037,72.3501,72.3961,43900.0
2014-12-30 12:50:00,94.43,94.46,94.38,94.45,21300.0,72.3884,72.4114,72.3501,72.4037,21300.0
2014-12-30 12:55:00,94.45,94.45,94.38,94.43,12500.0,72.4037,72.4037,72.3501,72.3884,12500.0
2014-12-30 13:00:00,94.44,94.44,94.39,94.41,16800.0,72.3961,72.3961,72.3578,72.3731,16800.0
2014-12-30 13:05:00,94.42,94.44,94.39,94.42,17900.0,72.3808,72.3961,72.3578,72.3808,17900.0
2014-12-30 13:10:00,94.41,94.46,94.39,94.43,23200.0,72.3731,72.4114,72.3578,72.3884,23200.0
2014-12-30 13:15:00,94.44,94.44,94.36,94.37,21900.0,72.3961,72.3961,72.3348,72.3424,21900.0
2014-12-30 13:20:00,94.36,94.38,94.29,94.3,18500.0,72.3348,72.3501,72.2811,72.2888,18500.0
2014-12-30 13:25:00,94.3,94.3,94.16,94.24,54900.0,72.2888,72.2888,72.1814,72.2428,54900.0
2014-12-30 13:30:00,94.25,94.29,94.21,94.24,28200.0,72.2504,72.2811,72.2198,72.2428,28200.0
2014-12-30 13:35:00,94.25,94.29,94.21,94.23,30300.0,72.2504,72.2811,72.2198,72.2351,30300.0
2014-12-30 13:40:00,94.23,94.24,94.1,94.13,29200.0,72.2351,72.2428,72.1354,72.1584,29200.0
2014-12-30 13:45:00,94.12,94.15,94.1,94.14,22400.0,72.1508,72.1738,72.1354,72.1661,22400.0
2014-12-30 13:50:00,94.14,94.22,94.09,94.18,36400.0,72.1661,72.2274,72.1278,72.1968,36400.0
2014-12-30 13:55:00,94.17,94.23,94.17,94.22,12500.0,72.1891,72.2351,72.1891,72.2274,12500.0
2014-12-30 14:00:00,94.22,94.22,94.15,94.18,24000.0,72.2274,72.2274,72.1738,72.1968,24000.0
2014-12-30 14:05:00,94.17,94.27,94.17,94.27,12500.0,72.1891,72.2658,72.1891,72.2658,12500.0
2014-12-30 14:10:00,94.26,94.32,94.23,94.31,16100.0,72.2581,72.3041,72.2351,72.2964,16100.0
2014-12-30 14:15:00,94.32,94.32,94.22,94.25,14600.0,72.3041,72.3041,72.2274,72.2504,14600.0
2014-12-30 14:20:00,94.25,94.28,94.2,94.23,21800.0,72.2504,72.2734,72.2121,72.2351,21800.0
2014-12-30 14:25:00,94.22,94.24,94.16,94.16,28700.0,72.2274,72.2428,72.1814,72.1814,28700.0
2014-12-30 14:30:00,94.16,94.18,94.07,94.14,39500.0,72.1814,72.1968,72.1124,72.1661,39500.0
2014-12-30 14:35:00,94.14,94.23,94.13,94.23,21200.0,72.1661,72.2351,72.1584,72.2351,21200.0
2014-12-30 14:40:00,94.23,94.25,94.21,94.24,33700.0,72.2351,72.2504,72.2198,72.2428,33700.0
2014-12-30 14:45:00,94.23,94.26,94.22,94.23,30000.0,72.2351,72.2581,72.2274,72.2351,30000.0
2014-12-30 14:50:00,94.23,94.28,94.22,94.27,19300.0,72.2351,72.2734,72.2274,72.2658,19300.0
2014-12-30 14:55:00,94.27,94.29,94.22,94.25,29300.0,72.2658,72.2811,72.2274,72.2504,29300.0
2014-12-30 15:00:00,94.25,94.34,94.24,94.31,31900.0,72.2504,72.3194,72.2428,72.2964,31900.0
2014-12-30 15:05:00,94.3,94.37,94.29,94.33,22200.0,72.2888,72.3424,72.2811,72.3118,22200.0
2014-12-30 15:10:00,94.33,94.34,94.3,94.3,34500.0,72.3118,72.3194,72.2888,72.2888,34500.0
2014-12-30 15:15:00,94.3,94.32,94.22,94.26,36900.0,72.2888,72.3041,72.2274,72.2581,36900.0
2014-12-30 15:20:00,94.26,94.3,94.26,94.27,28900.0,72.2581,72.2888,72.2581,72.2658,28900.0
2014-12-30 15:25:00,94.27,94.32,94.27,94.3,25800.0,72.2658,72.3041,72.2658,72.2888,25800.0
2014-12-30 15:30:00,94.31,94.31,94.24,94.28,35900.0,72.2964,72.2964,72.2428,72.2734,35900.0
2014-12-30 15:35:00,94.28,94.36,94.26,94.33,72000.0,72.2734,72.3348,72.2581,72.3118,72000.0
2014-12-30 15:40:00,94.33,94.34,94.21,94.24,78300.0,72.3118,72.3194,72.2198,72.2428,78300.0
2014-12-30 15:45:00,94.24,94.28,94.21,94.27,74700.0,72.2428,72.2734,72.2198,72.2658,74700.0
2014-12-30 15:50:00,94.27,94.3,94.23,94.26,80900.0,72.2658,72.2888,72.2351,72.2581,80900.0
2014-12-30 15:55:00,94.25,94.29,94.22,94.23,115600.0,72.2504,72.2811,72.2274,72.2351,115600.0
2014-12-31 09:30:00,93.75,94.24,93.57,94.17,373300.0,71.8671,72.2428,71.7292,72.1891,373300.0
2014-12-31 09:35:00,94.14,94.35,94.12,94.34,88200.0,72.1661,72.3271,72.1508,72.3194,88200.0
2014-12-31 09:40:00,94.33,94.67,94.29,94.48,64700.0,72.3118,72.5724,72.2811,72.4267,64700.0
2014-12-31 09:45:00,94.42,94.63,94.39,94.44,33000.0,72.3808,72.5417,72.3578,72.3961,33000.0
2014-12-31 09:50:00,94.47,94.61,94.33,94.58,27400.0,72.4191,72.5264,72.3118,72.5034,27400.0
2014-12-31 09:55:00,94.57,94.66,94.5,94.56,23900.0,72.4957,72.5647,72.4421,72.4881,23900.0
2014-12-31 10:00:00,94.56,94.8,94.56,94.7,26900.0,72.4881,72.6721,72.4881,72.5954,26900.0
2014-12-31 10:05:00,94.69,94.8,94.69,94.76,24700.0,72.5877,72.6721,72.5877,72.6414,24700.0
2014-12-31 10:10:00,94.75,94.76,94.47,94.51,92000.0,72.6337,72.6414,72.4191,72.4497,92000.0
2014-12-31 10:15:00,94.5,94.53,94.38,94.47,44100.0,72.4421,72.4651,72.3501,72.4191,44100.0
2014-12-31 10:20:00,94.49,94.61,94.45,94.46,24100.0,72.4344,72.5264,72.4037,72.4114,24100.0
2014-12-31 10:25:00,94.46,94.59,94.41,94.51,27300.0,72.4114,72.5111,72.3731,72.4497,27300.0
2014-12-31 10:30:00,94.49,94.52,94.39,94.52,31600.0,72.4344,72.4574,72.3578,72.4574,31600.0
2014-12-31 10:35:00,94.53,94.57,94.42,94.5,42400.0,72.4651,72.4957,72.3808,72.4421,42400.0
2014-12-31 10:40:00,94.5,94.51,94.41,94.45,13600.0,72.4421,72.4497,72.3731,72.4037,13600.0
2014-12-31 10:45:00,94.46,94.52,94.39,94.49,35300.0,72.4114,72.4574,72.3578,72.4344,35300.0
2014-12-31 10:50:00,94.5,94.5,94.37,94.44,28500.0,72.4421,72.4421,72.3424,72.3961,28500.0
2014-12-31 10:55:00,94.43,94.57,94.43,94.51,41500.0,72.3884,72.4957,72.3884,72.4497,41500.0
2014-12-31 11:00:00,94.51,94.55,94.48,94.54,14900.0,72.4497,72.4804,72.4267,72.4727,14900.0
2014-12-31 11:05:00,94.54,94.54,94.45,94.46,15500.0,72.4727,72.4727,72.4037,72.4114,15500.0
2014-12-31 11:10:00,94.47,94.6,94.46,94.56,37800.0,72.4191,72.5187,72.4114,72.4881,37800.0
2014-12-31 11:15:00,94.55,94.62,94.53,94.59,28400.0,72.4804,72.5341,72.4651,72.5111,28400.0
2014-12-31 11:20:00,94.59,94.64,94.55,94.55,29800.0,72.5111,72.5494,72.4804,72.4804,29800.0
2014-12-31 11:25:00,94.54,94.66,94.52,94.52,33000.0,72.4727,72.5647,72.4574,72.4574,33000.0
2014-12-31 11:30:00,94.52,94.55,94.51,94.54,13200.0,72.4574,72.4804,72.4497,72.4727,13200.0
2014-12-31 11:35:00,94.54,94.57,94.49,94.56,25100.0,72.4727,72.4957,72.4344,72.4881,25100.0
2014-12-31 11:40:00,94.56,94.64,94.55,94.62,18700.0,72.4881,72.5494,72.4804,72.5341,18700.0
2014-12-31 11:45:00,94.62,94.66,94.53,94.59,28300.0,72.5341,72.5647,72.4651,72.5111,28300.0
2014-12-31 11:50:00,94.58,94.62,94.55,94.57,20600.0,72.5034,72.5341,72.4804,72.4957,20600.0
2014-12-31 11:55:00,94.58,94.7,94.53,94.55,30700.0,72.5034,72.5954,72.4651,72.4804,30700.0
2014-12-31 12:00:00,94.56,94.66,94.38,94.41,68000.0,72.4881,72.5647,72.3501,72.3731,68000.0
2014-12-31 12:05:00,94.39,94.4,94.3,94.3,14000.0,72.3578,72.3654,72.2888,72.2888,14000.0
2014-12-31 12:10:00,94.3,94.37,94.28,94.3,18400.0,72.2888,72.3424,72.2734,72.2888,18400.0
2014-12-31 12:15:00,94.31,94.41,94.31,94.31,15600.0,72.2964,72.3731,72.2964,72.2964,15600.0
2014-12-31 12:20:00,94.31,94.43,94.31,94.34,24600.0,72.2964,72.3884,72.2964,72.3194,24600.0
2014-12-31 12:25:00,94.33,94.34,93.97,94.22,121400.0,72.3118,72.3194,72.0358,72.2274,121400.0
2014-12-31 12:30:00,94.2,94.24,94.01,94.01,26200.0,72.2121,72.2428,72.0665,72.0665,26200.0
2014-12-31 12:35:00,94.03,94.08,93.98,94.01,30100.0,72.0818,72.1201,72.0435,72.0665,30100.0
2014-12-31 12:40:00,94.01,94.17,94.0,94.1,18500.0,72.0665,72.1891,72.0588,72.1354,18500.0
2014-12-31 12:45:00,94.13,94.23,94.1,94.1,21000.0,72.1584,72.2351,72.1354,72.1354,21000.0
2014-12-31 12:50:00,94.11,94.12,94.04,94.09,11900.0,72.1431,72.1508,72.0894,72.1278,11900.0
2014-12-31 12:55:00,94.1,94.22,94.09,94.15,20100.0,72.1354,72.2274,72.1278,72.1738,20100.0
2014-12-31 13:00:00,94.15,94.26,94.12,94.23,27600.0,72.1738,72.2581,72.1508,72.2351,27600.0
2014-12-31 13:05:00,94.22,94.25,94.13,94.14,9200.0,72.2274,72.2504,72.1584,72.1661,9200.0
2014-12-31 13:10:00,94.14,94.28,94.14,94.19,30700.0,72.1661,72.2734,72.1661,72.2044,30700.0
2014-12-31 13:15:00,94.18,94.22,94.17,94.18,16500.0,72.1968,72.2274,72.1891,72.1968,16500.0
2014-12-31 13:20:00,94.16,94.24,94.14,94.24,10900.0,72.1814,72.2428,72.1661,72.2428,10900.0
2014-12-31 13:25:00,94.22,94.25,94.17,94.2,23000.0,72.2274,72.2504,72.1891,72.2121,23000.0
2014-12-31 13:30:00,94.22,94.3,94.18,94.18,19900.0,72.2274,72.2888,72.1968,72.1968,19900.0
2014-12-31 13:35:00,94.18,94.24,94.18,94.22,15800.0,72.1968,72.2428,72.1968,72.2274,15800.0
2014-12-31 13:40:00,94.23,94.31,94.16,94.2,22000.0,72.2351,72.2964,72.1814,72.2121,22000.0
2014-12-31 13:45:00,94.21,94.35,94.14,94.16,38900.0,72.2198,72.3271,72.1661,72.1814,38900.0
2014-12-31 13:50:00,94.16,94.18,94.08,94.12,16200.0,72.1814,72.1968,72.1201,72.1508,16200.0
2014-12-31 13:55:00,94.12,94.2,94.06,94.2,19000.0,72.1508,72.2121,72.1048,72.2121,19000.0
2014-12-31 14:00:00,94.21,94.23,94.16,94.22,13900.0,72.2198,72.2351,72.1814,72.2274,13900.0
2014-12-31 14:05:00,94.22,94.32,94.16,94.21,32300.0,72.2274,72.3041,72.1814,72.2198,32300.0
2014-12-31 14:10:00,94.21,94.22,94.06,94.1,35100.0,72.2198,72.2274,72.1048,72.1354,35100.0
2014-12-31 14:15:00,94.1,94.12,94.01,94.03,22300.0,72.1354,72.1508,72.0665,72.0818,22300.0
2014-12-31 14:20:00,94.02,94.12,94.0,94.12,38900.0,72.0741,72.1508,72.0588,72.1508,38900.0
2014-12-31 14:25:00,94.11,94.13,94.0,94.05,43700.0,72.1431,72.1584,72.0588,72.0971,43700.0
2014-12-31 14:30:00,94.02,94.06,93.99,94.0,41300.0,72.0741,72.1048,72.0511,72.0588,41300.0
2014-12-31 14:35:00,94.0,94.05,93.94,93.94,31000.0,72.0588,72.0971,72.0128,72.0128,31000.0
2014-12-31 14:40:00,93.95,94.07,93.87,94.03,42200.0,72.0205,72.1124,71.9591,72.0818,42200.0
2014-12-31 14:45:00,94.03,94.06,94.0,94.05,11200.0,72.0818,72.1048,72.0588,72.0971,11200.0
2014-12-31 14:50:00,94.05,94.1,94.02,94.03,30700.0,72.0971,72.1354,72.0741,72.0818,30700.0
2014-12-31 14:55:00,94.03,94.09,94.0,94.02,28100.0,72.0818,72.1278,72.0588,72.0741,28100.0
2014-12-31 15:00:00,94.04,94.08,93.98,94.03,21400.0,72.0894,72.1201,72.0435,72.0818,21400.0
2014-12-31 15:05:00,94.03,94.05,94.0,94.05,27300.0,72.0818,72.0971,72.0588,72.0971,27300.0
2014-12-31 15:10:00,94.05,94.1,94.0,94.02,110200.0,72.0971,72.1354,72.0588,72.0741,110200.0
2014-12-31 15:15:00,94.04,94.12,94.01,94.07,60200.0,72.0894,72.1508,72.0665,72.1124,60200.0
2014-12-31 15:20:00,94.06,94.1,94.02,94.09,39400.0,72.1048,72.1354,72.0741,72.1278,39400.0
2014-12-31 15:25:00,94.09,94.1,94.0,94.04,64200.0,72.1278,72.1354,72.0588,72.0894,64200.0
2014-12-31 15:30:00,94.04,94.05,93.97,94.03,77500.0,72.0894,72.0971,72.0358,72.0818,77500.0
2014-12-31 15:35:00,94.02,94.11,94.0,94.01,159400.0,72.0741,72.1431,72.0588,72.0665,159400.0
2014-12-31 15:40:00,94.01,94.04,93.92,94.01,111100.0,72.0665,72.0894,71.9975,72.0665,111100.0
2014-12-31 15:45:00,94.02,94.02,93.83,93.9,123200.0,72.0741,72.0741,71.9285,71.9821,123200.0
2014-12-31 15:50:00,93.89,93.9,93.71,93.81,183400.0,71.9745,71.9821,71.8365,71.9131,183400.0
2014-12-31 15:55:00,93.8,93.88,93.7,93.71,352500.0,71.9055,71.9668,71.8288,71.8365,352500.0
2015-01-02 09:30:00,94.13,94.17,93.9,94.12,216900.0,72.1584,72.1891,71.9821,72.1508,216900.0
2015-01-02 09:35:00,94.14,94.46,94.14,94.32,74800.0,72.1661,72.4114,72.1661,72.3041,74800.0
2015-01-02 09:40:00,94.32,94.45,94.26,94.34,80400.0,72.3041,72.4037,72.2581,72.3194,80400.0
2015-01-02 09:45:00,94.34,94.42,94.1,94.11,83600.0,72.3194,72.3808,72.1354,72.1431,83600.0
2015-01-02 09:50:00,94.12,94.27,94.1,94.26,69200.0,72.1508,72.2658,72.1354,72.2581,69200.0
2015-01-02 09:55:00,94.26,94.4,94.26,94.39,42700.0,72.2581,72.3654,72.2581,72.3578,42700.0
2015-01-02 10:00:00,94.38,94.54,94.36,94.52,102200.0,72.3501,72.4727,72.3348,72.4574,102200.0
2015-01-02 10:05:00,94.54,94.77,94.53,94.74,94800.0,72.4727,72.6491,72.4651,72.6261,94800.0
2015-01-02 10:10:00,94.74,94.87,94.72,94.86,116100.0,72.6261,72.7257,72.6107,72.718,116100.0
2015-01-02 10:15:00,94.86,94.86,94.72,94.74,72100.0,72.718,72.718,72.6107,72.6261,72100.0
2015-01-02 10:20:00,94.74,94.89,94.74,94.86,82800.0,72.6261,72.741,72.6261,72.718,82800.0
2015-01-02 10:25:00,94.86,95.0,94.84,94.84,125600.0,72.718,72.8254,72.7027,72.7027,125600.0
2015-01-02 10:30:00,94.84,94.85,94.63,94.69,76500.0,72.7027,72.7104,72.5417,72.5877,76500.0
2015-01-02 10:35:00,94.7,94.74,94.67,94.67,60700.0,72.5954,72.6261,72.5724,72.5724,60700.0
2015-01-02 10:40:00,94.68,94.68,94.43,94.59,100500.0,72.5801,72.5801,72.3884,72.5111,100500.0
2015-01-02 10:45:00,94.6,94.63,94.55,94.59,57400.0,72.5187,72.5417,72.4804,72.5111,57400.0
2015-01-02 10:50:00,94.59,94.6,94.54,94.55,61900.0,72.5111,72.5187,72.4727,72.4804,61900.0
2015-01-02 10:55:00,94.55,94.6,94.54,94.57,58200.0,72.4804,72.5187,72.4727,72.4957,58200.0
2015-01-02 11:00:00,94.58,94.61,94.55,94.59,91600.0,72.5034,72.5264,72.4804,72.5111,91600.0
2015-01-02 11:05:00,94.59,94.63,94.58,94.61,57900.0,72.5111,72.5417,72.5034,72.5264,57900.0
2015-01-02 11:10:00,94.6,94.61,94.33,94.34,83100.0,72.5187,72.5264,72.3118,72.3194,83100.0
2015-01-02 11:15:00,94.34,94.4,94.2,94.26,70300.0,72.3194,72.3654,72.2121,72.2581,70300.0
2015-01-02 11:20:00,94.26,94.26,94.15,94.15,71200.0,72.2581,72.2581,72.1738,72.1738,71200.0
2015-01-02 11:25:00,94.15,94.2,94.08,94.08,50800.0,72.1738,72.2121,72.1201,72.1201,50800.0
2015-01-02 11:30:00,94.08,94.16,94.06,94.11,44100.0,72.1201,72.1814,72.1048,72.1431,44100.0
2015-01-02 11:35:00,94.1,94.11,93.81,93.81,83300.0,72.1354,72.1431,71.9131,71.9131,83300.0
2015-01-02 11:40:00,93.82,93.82,93.63,93.63,63700.0,71.9208,71.9208,71.7752,71.7752,63700.0
2015-01-02 11:45:00,93.64,93.76,93.63,93.75,79600.0,71.7828,71.8748,71.7752,71.8671,79600.0
2015-01-02 11:50:00,93.75,93.76,93.56,93.66,116000.0,71.8671,71.8748,71.7215,71.7981,116000.0
2015-01-02 11:55:00,93.66,93.67,93.5,93.51,48700.0,71.7981,71.8058,71.6755,71.6832,48700.0
2015-01-02 12:00:00,93.52,93.75,93.5,93.73,63900.0,71.6908,71.8671,71.6755,71.8518,63900.0
2015-01-02 12:05:00,93.73,93.83,93.72,93.8,46400.0,71.8518,71.9285,71.8441,71.9055,46400.0
2015-01-02 12:10:00,93.8,93.8,93.6,93.69,41800.0,71.9055,71.9055,71.7522,71.8211,41800.0
2015-01-02 12:15:00,93.69,93.69,93.59,93.64,38200.0,71.8211,71.8211,71.7445,71.7828,38200.0
2015-01-02 12:20:00,93.64,93.64,93.53,93.64,41100.0,71.7828,71.7828,71.6985,71.7828,41100.0
2015-01-02 12:25:00,93.63,93.64,93.53,93.57,31300.0,71.7752,71.7828,71.6985,71.7292,31300.0
2015-01-02 12:30:00,93.59,93.67,93.55,93.65,37000.0,71.7445,71.8058,71.7138,71.7905,37000.0
2015-01-02 12:35:00,93.64,93.66,93.6,93.65,24800.0,71.7828,71.7981,71.7522,71.7905,24800.0
2015-01-02 12:40:00,93.65,93.65,93.54,93.55,44300.0,71.7905,71.7905,71.7062,71.7138,44300.0
2015-01-02 12:45:00,93.55,93.61,93.52,93.53,92600.0,71.7138,71.7598,71.6908,71.6985,92600.0
2015-01-02 12:50:00,93.51,93.52,93.43,93.46,39400.0,71.6832,71.6908,71.6218,71.6448,39400.0
2015-01-02 12:55:00,93.45,93.53,93.44,93.49,37000.0,71.6372,71.6985,71.6295,71.6678,37000.0
2015-01-02 13:00:00,93.49,93.5,93.44,93.47,32200.0,71.6678,71.6755,71.6295,71.6525,32200.0
2015-01-02 13:05:00,93.47,93.48,93.27,93.34,47200.0,71.6525,71.6602,71.4992,71.5528,47200.0
2015-01-02 13:10:00,93.34,93.45,93.34,93.43,33100.0,71.5528,71.6372,71.5528,71.6218,33100.0
2015-01-02 13:15:00,93.43,93.47,93.38,93.38,27100.0,71.6218,71.6525,71.5835,71.5835,27100.0
2015-01-02 13:20:00,93.38,93.38,93.29,93.38,40600.0,71.5835,71.5835,71.5145,71.5835,40600.0
2015-01-02 13:25:00,93.38,93.39,93.17,93.19,44600.0,71.5835,71.5912,71.4225,71.4379,44600.0
2015-01-02 13:30:00,93.19,93.22,93.05,93.18,52600.0,71.4379,71.4609,71.3305,71.4302,52600.0
2015-01-02 13:35:00,93.18,93.33,93.16,93.31,39700.0,71.4302,71.5452,71.4149,71.5298,39700.0
2015-01-02 13:40:00,93.32,93.33,93.14,93.17,42800.0,71.5375,71.5452,71.3995,71.4225,42800.0
2015-01-02 13:45:00,93.18,93.27,93.17,93.27,29800.0,71.4302,71.4992,71.4225,71.4992,29800.0
2015-01-02 13:50:00,93.28,93.42,93.27,93.4,31000.0,71.5068,71.6142,71.4992,71.5988,31000.0
2015-01-02 13:55:00,93.4,93.48,93.38,93.47,28400.0,71.5988,71.6602,71.5835,71.6525,28400.0
2015-01-02 14:00:00,93.48,93.5,93.35,93.35,35100.0,71.6602,71.6755,71.5605,71.5605,35100.0
2015-01-02 14:05:00,93.34,93.5,93.3,93.49,37900.0,71.5528,71.6755,71.5222,71.6678,37900.0
2015-01-02 14:10:00,93.48,93.5,93.42,93.43,31900.0,71.6602,71.6755,71.6142,71.6218,31900.0
2015-01-02 14:15:00,93.42,93.43,93.37,93.37,34800.0,71.6142,71.6218,71.5758,71.5758,34800.0
2015-01-02 14:20:00,93.38,93.45,93.33,93.35,51000.0,71.5835,71.6372,71.5452,71.5605,51000.0
2015-01-02 14:25:00,93.36,93.46,93.35,93.38,25900.0,71.5682,71.6448,71.5605,71.5835,25900.0
2015-01-02 14:30:00,93.39,93.41,93.34,93.41,30400.0,71.5912,71.6065,71.5528,71.6065,30400.0
2015-01-02 14:35:00,93.41,93.46,93.39,93.4,40600.0,71.6065,71.6448,71.5912,71.5988,40600.0
2015-01-02 14:40:00,93.4,93.45,93.34,93.36,33000.0,71.5988,71.6372,71.5528,71.5682,33000.0
2015-01-02 14:45:00,93.36,93.39,93.29,93.37,32400.0,71.5682,71.5912,71.5145,71.5758,32400.0
2015-01-02 14:50:00,93.37,93.41,93.35,93.36,27200.0,71.5758,71.6065,71.5605,71.5682,27200.0
2015-01-02 14:55:00,93.36,93.37,93.26,93.26,36200.0,71.5682,71.5758,71.4915,71.4915,36200.0
2015-01-02 15:00:00,93.25,93.3,93.23,93.27,35100.0,71.4838,71.5222,71.4685,71.4992,35100.0
2015-01-02 15:05:00,93.28,93.31,93.23,93.28,31200.0,71.5068,71.5298,71.4685,71.5068,31200.0
2015-01-02 15:10:00,93.29,93.29,93.1,93.15,64200.0,71.5145,71.5145,71.3689,71.4072,64200.0
2015-01-02 15:15:00,93.16,93.19,93.13,93.14,48300.0,71.4149,71.4379,71.3919,71.3995,48300.0
2015-01-02 15:20:00,93.15,93.33,93.14,93.33,73700.0,71.4072,71.5452,71.3995,71.5452,73700.0
2015-01-02 15:25:00,93.33,93.36,93.3,93.33,46900.0,71.5452,71.5682,71.5222,71.5452,46900.0
2015-01-02 15:30:00,93.33,93.34,93.29,93.3,66700.0,71.5452,71.5528,71.5145,71.5222,66700.0
2015-01-02 15:35:00,93.3,93.39,93.3,93.31,54700.0,71.5222,71.5912,71.5222,71.5298,54700.0
2015-01-02 15:40:00,93.31,93.43,93.31,93.35,71500.0,71.5298,71.6218,71.5298,71.5605,71500.0
2015-01-02 15:45:00,93.36,93.49,93.35,93.42,125500.0,71.5682,71.6678,71.5605,71.6142,125500.0
2015-01-02 15:50:00,93.43,93.48,93.33,93.34,142100.0,71.6218,71.6602,71.5452,71.5528,142100.0
2015-01-02 15:55:00,93.35,93.4,93.25,93.26,218200.0,71.5605,71.5988,71.4838,71.4915,218200.0
2015-01-05 09:30:00,93.3,93.68,93.24,93.45,314600.0,71.5222,71.8135,71.4762,71.6372,314600.0
2015-01-05 09:35:00,93.42,93.54,93.37,93.4,79600.0,71.6142,71.7062,71.5758,71.5988,79600.0
2015-01-05 09:40:00,93.4,93.45,93.31,93.31,75100.0,71.5988,71.6372,71.5298,71.5298,75100.0
2015-01-05 09:45:00,93.32,93.32,93.13,93.25,65500.0,71.5375,71.5375,71.3919,71.4838,65500.0
2015-01-05 09:50:00,93.25,93.29,93.06,93.07,56000.0,71.4838,71.5145,71.3382,71.3459,56000.0
2015-01-05 09:55:00,93.07,93.07,92.92,92.97,77700.0,71.3459,71.3459,71.2309,71.2692,77700.0
2015-01-05 10:00:00,92.96,92.98,92.8,92.87,72600.0,71.2615,71.2769,71.1389,71.1925,72600.0
2015-01-05 10:05:00,92.86,92.9,92.8,92.83,81500.0,71.1849,71.2155,71.1389,71.1619,81500.0
2015-01-05 10:10:00,92.82,92.9,92.75,92.84,58100.0,71.1542,71.2155,71.1006,71.1696,58100.0
2015-01-05 10:15:00,92.84,92.89,92.75,92.77,57000.0,71.1696,71.2079,71.1006,71.1159,57000.0
2015-01-05 10:20:00,92.78,92.87,92.72,92.82,42100.0,71.1236,71.1925,71.0776,71.1542,42100.0
2015-01-05 10:25:00,92.83,92.92,92.82,92.83,63900.0,71.1619,71.2309,71.1542,71.1619,63900.0
2015-01-05 10:30:00,92.82,92.82,92.6,92.6,63300.0,71.1542,71.1542,70.9856,70.9856,63300.0
2015-01-05 10:35:00,92.6,92.72,92.54,92.7,39800.0,70.9856,71.0776,70.9396,71.0622,39800.0
2015-01-05 10:40:00,92.7,92.73,92.56,92.64,39100.0,71.0622,71.0852,70.9549,71.0162,39100.0
2015-01-05 10:45:00,92.63,92.79,92.6,92.79,49900.0,71.0086,71.1312,70.9856,71.1312,49900.0
2015-01-05 10:50:00,92.79,92.87,92.79,92.86,44800.0,71.1312,71.1925,71.1312,71.1849,44800.0
2015-01-05 10:55:00,92.86,92.96,92.81,92.81,85400.0,71.1849,71.2615,71.1466,71.1466,85400.0
2015-01-05 11:00:00,92.81,92.88,92.76,92.86,57600.0,71.1466,71.2002,71.1082,71.1849,57600.0
2015-01-05 11:05:00,92.85,92.91,92.8,92.9,52100.0,71.1772,71.2232,71.1389,71.2155,52100.0
2015-01-05 11:10:00,92.9,92.97,92.86,92.93,74400.0,71.2155,71.2692,71.1849,71.2385,74400.0
2015-01-05 11:15:00,92.93,92.94,92.8,92.86,193100.0,71.2385,71.2462,71.1389,71.1849,193100.0
2015-01-05 11:20:00,92.85,92.89,92.79,92.83,43100.0,71.1772,71.2079,71.1312,71.1619,43100.0
2015-01-05 11:25:00,92.84,92.93,92.81,92.84,48500.0,71.1696,71.2385,71.1466,71.1696,48500.0
2015-01-05 11:30:00,92.83,92.87,92.77,92.82,45000.0,71.1619,71.1925,71.1159,71.1542,45000.0
2015-01-05 11:35:00,92.82,92.94,92.82,92.94,29900.0,71.1542,71.2462,71.1542,71.2462,29900.0
2015-01-05 11:40:00,92.94,93.0,92.9,92.93,61900.0,71.2462,71.2922,71.2155,71.2385,61900.0
2015-01-05 11:45:00,92.93,92.96,92.78,92.78,74600.0,71.2385,71.2615,71.1236,71.1236,74600.0
2015-01-05 11:50:00,92.79,92.82,92.72,92.73,20900.0,71.1312,71.1542,71.0776,71.0852,20900.0
2015-01-05 11:55:00,92.73,92.74,92.68,92.72,53100.0,71.0852,71.0929,71.0469,71.0776,53100.0
2015-01-05 12:00:00,92.72,92.87,92.72,92.74,35200.0,71.0776,71.1925,71.0776,71.0929,35200.0
2015-01-05 12:05:00,92.74,92.8,92.73,92.79,42400.0,71.0929,71.1389,71.0852,71.1312,42400.0
2015-01-05 12:10:00,92.78,92.78,92.63,92.66,27800.0,71.1236,71.1236,71.0086,71.0316,27800.0
2015-01-05 12:15:00,92.65,92.71,92.6,92.63,45500.0,71.0239,71.0699,70.9856,71.0086,45500.0
2015-01-05 12:20:00,92.63,92.71,92.63,92.66,46400.0,71.0086,71.0699,71.0086,71.0316,46400.0
2015-01-05 12:25:00,92.66,92.69,92.6,92.61,29600.0,71.0316,71.0546,70.9856,70.9932,29600.0
2015-01-05 12:30:00,92.61,92.62,92.5,92.53,95200.0,70.9932,71.0009,70.9089,70.9319,95200.0
2015-01-05 12:35:00,92.54,92.58,92.5,92.52,50900.0,70.9396,70.9702,70.9089,70.9242,50900.0
2015-01-05 12:40:00,92.52,92.59,92.49,92.58,67500.0,70.9242,70.9779,70.9012,70.9702,67500.0
2015-01-05 12:45:00,92.58,92.61,92.52,92.53,31700.0,70.9702,70.9932,70.9242,70.9319,31700.0
2015-01-05 12:50:00,92.54,92.55,92.45,92.45,38000.0,70.9396,70.9472,70.8706,70.8706,38000.0
2015-01-05 12:55:00,92.45,92.46,92.31,92.43,48500.0,70.8706,70.8782,70.7633,70.8553,48500.0
2015-01-05 13:00:00,92.43,92.47,92.39,92.44,51700.0,70.8553,70.8859,70.8246,70.8629,51700.0
2015-01-05 13:05:00,92.43,92.55,92.41,92.51,36900.0,70.8553,70.9472,70.8399,70.9166,36900.0
2015-01-05 13:10:00,92.5,92.54,92.44,92.53,36300.0,70.9089,70.9396,70.8629,70.9319,36300.0
2015-01-05 13:15:00,92.53,92.62,92.51,92.58,30200.0,70.9319,71.0009,70.9166,70.9702,30200.0
2015-01-05 13:20:00,92.57,92.73,92.56,92.7,37200.0,70.9626,71.0852,70.9549,71.0622,37200.0
2015-01-05 13:25:00,92.69,92.83,92.68,92.8,92500.0,71.0546,71.1619,71.0469,71.1389,92500.0
2015-01-05 13:30:00,92.8,92.91,92.76,92.91,43900.0,71.1389,71.2232,71.1082,71.2232,43900.0
2015-01-05 13:35:00,92.91,92.98,92.81,92.82,62100.0,71.2232,71.2769,71.1466,71.1542,62100.0
2015-01-05 13:40:00,92.83,92.88,92.75,92.78,27500.0,71.1619,71.2002,71.1006,71.1236,27500.0
2015-01-05 13:45:00,92.78,92.91,92.78,92.84,35700.0,71.1236,71.2232,71.1236,71.1696,35700.0
2015-01-05 13:50:00,92.85,92.85,92.77,92.8,36000.0,71.1772,71.1772,71.1159,71.1389,36000.0
2015-01-05 13:55:00,92.79,92.79,92.67,92.69,41700.0,71.1312,71.1312,71.0392,71.0546,41700.0
2015-01-05 14:00:00,92.69,92.69,92.53,92.54,34000.0,71.0546,71.0546,70.9319,70.9396,34000.0
2015-01-05 14:05:00,92.53,92.61,92.51,92.54,49100.0,70.9319,70.9932,70.9166,70.9396,49100.0
2015-01-05 14:10:00,92.54,92.66,92.54,92.59,75000.0,70.9396,71.0316,70.9396,70.9779,75000.0
2015-01-05 14:15:00,92.59,92.77,92.56,92.69,59600.0,70.9779,71.1159,70.9549,71.0546,59600.0
2015-01-05 14:20:00,92.7,92.75,92.66,92.72,38900.0,71.0622,71.1006,71.0316,71.0776,38900.0
2015-01-05 14:25:00,92.71,92.74,92.58,92.66,37800.0,71.0699,71.0929,70.9702,71.0316,37800.0
2015-01-05 14:30:00,92.67,92.71,92.61,92.69,50600.0,71.0392,71.0699,70.9932,71.0546,50600.0
2015-01-05 14:35:00,92.68,92.73,92.66,92.7,49200.0,71.0469,71.0852,71.0316,71.0622,49200.0
2015-01-05 14:40:00,92.7,92.76,92.58,92.58,30300.0,71.0622,71.1082,70.9702,70.9702,30300.0
2015-01-05 14:45:00,92.59,92.62,92.56,92.6,27500.0,70.9779,71.0009,70.9549,70.9856,27500.0
2015-01-05 14:50:00,92.61,92.61,92.5,92.51,36400.0,70.9932,70.9932,70.9089,70.9166,36400.0
2015-01-05 14:55:00,92.51,92.55,92.41,92.42,43300.0,70.9166,70.9472,70.8399,70.8476,43300.0
2015-01-05 15:00:00,92.41,92.44,92.36,92.37,72700.0,70.8399,70.8629,70.8016,70.8093,72700.0
2015-01-05 15:05:00,92.37,92.45,92.35,92.38,79600.0,70.8093,70.8706,70.7939,70.8169,79600.0
2015-01-05 15:10:00,92.37,92.53,92.36,92.53,112000.0,70.8093,70.9319,70.8016,70.9319,112000.0
2015-01-05 15:15:00,92.52,92.59,92.48,92.48,57400.0,70.9242,70.9779,70.8936,70.8936,57400.0
2015-01-05 15:20:00,92.48,92.48,92.37,92.45,70200.0,70.8936,70.8936,70.8093,70.8706,70200.0
2015-01-05 15:25:00,92.44,92.47,92.37,92.38,54900.0,70.8629,70.8859,70.8093,70.8169,54900.0
2015-01-05 15:30:00,92.38,92.42,92.35,92.37,77000.0,70.8169,70.8476,70.7939,70.8093,77000.0
2015-01-05 15:35:00,92.36,92.39,92.28,92.28,83400.0,70.8016,70.8246,70.7403,70.7403,83400.0
2015-01-05 15:40:00,92.28,92.41,92.26,92.32,113700.0,70.7403,70.8399,70.7249,70.7709,113700.0
2015-01-05 15:45:00,92.32,92.38,92.26,92.34,124900.0,70.7709,70.8169,70.7249,70.7863,124900.0
2015-01-05 15:50:00,92.34,92.4,92.32,92.35,177000.0,70.7863,70.8323,70.7709,70.7939,177000.0
2015-01-05 15:55:00,92.35,92.38,92.22,92.29,262100.0,70.7939,70.8169,70.6943,70.7479,262100.0
2015-01-06 09:30:00,92.67,93.14,92.55,92.99,187300.0,71.0392,71.3995,70.9472,71.2845,187300.0
2015-01-06 09:35:00,92.97,93.22,92.95,93.16,185200.0,71.2692,71.4609,71.2539,71.4149,185200.0
2015-01-06 09:40:00,93.17,93.56,93.15,93.36,117600.0,71.4225,71.7215,71.4072,71.5682,117600.0
2015-01-06 09:45:00,93.35,93.66,93.34,93.6,93700.0,71.5605,71.7981,71.5528,71.7522,93700.0
2015-01-06 09:50:00,93.6,93.77,93.59,93.75,83100.0,71.7522,71.8825,71.7445,71.8671,83100.0
2015-01-06 09:55:00,93.75,93.81,93.67,93.71,70500.0,71.8671,71.9131,71.8058,71.8365,70500.0
2015-01-06 10:00:00,93.69,93.76,93.6,93.7,79600.0,71.8211,71.8748,71.7522,71.8288,79600.0
2015-01-06 10:05:00,93.71,93.74,93.66,93.69,70700.0,71.8365,71.8595,71.7981,71.8211,70700.0
2015-01-06 10:10:00,93.69,93.73,93.5,93.71,59600.0,71.8211,71.8518,71.6755,71.8365,59600.0
2015-01-06 10:15:00,93.72,93.74,93.62,93.64,40700.0,71.8441,71.8595,71.7675,71.7828,40700.0
2015-01-06 10:20:00,93.65,93.7,93.51,93.55,32600.0,71.7905,71.8288,71.6832,71.7138,32600.0
2015-01-06 10:25:00,93.54,93.56,93.4,93.45,38900.0,71.7062,71.7215,71.5988,71.6372,38900.0
2015-01-06 10:30:00,93.45,93.55,93.37,93.39,61100.0,71.6372,71.7138,71.5758,71.5912,61100.0
2015-01-06 10:35:00,93.39,93.44,93.18,93.18,53200.0,71.5912,71.6295,71.4302,71.4302,53200.0
2015-01-06 10:40:00,93.18,93.28,93.16,93.22,90800.0,71.4302,71.5068,71.4149,71.4609,90800.0
2015-01-06 10:45:00,93.22,93.24,93.03,93.1,48500.0,71.4609,71.4762,71.3152,71.3689,48500.0
2015-01-06 10:50:00,93.08,93.1,92.91,92.96,29000.0,71.3535,71.3689,71.2232,71.2615,29000.0
2015-01-06 10:55:00,92.95,93.0,92.92,92.94,46000.0,71.2539,71.2922,71.2309,71.2462,46000.0
2015-01-06 11:00:00,92.92,92.92,92.64,92.7,61900.0,71.2309,71.2309,71.0162,71.0622,61900.0
2015-01-06 11:05:00,92.71,92.88,92.67,92.8,79800.0,71.0699,71.2002,71.0392,71.1389,79800.0
2015-01-06 11:10:00,92.81,92.89,92.78,92.87,55600.0,71.1466,71.2079,71.1236,71.1925,55600.0
2015-01-06 11:15:00,92.89,92.9,92.58,92.61,36100.0,71.2079,71.2155,70.9702,70.9932,36100.0
2015-01-06 11:20:00,92.6,92.6,92.39,92.54,58100.0,70.9856,70.9856,70.8246,70.9396,58100.0
2015-01-06 11:25:00,92.5,92.57,92.46,92.56,37300.0,70.9089,70.9626,70.8782,70.9549,37300.0
2015-01-06 11:30:00,92.56,92.56,92.34,92.37,64200.0,70.9549,70.9549,70.7863,70.8093,64200.0
2015-01-06 11:35:00,92.37,92.42,92.31,92.37,66400.0,70.8093,70.8476,70.7633,70.8093,66400.0
2015-01-06 11:40:00,92.36,92.43,92.28,92.31,71000.0,70.8016,70.8553,70.7403,70.7633,71000.0
2015-01-06 11:45:00,92.31,92.43,92.31,92.39,51600.0,70.7633,70.8553,70.7633,70.8246,51600.0
2015-01-06 11:50:00,92.41,92.48,92.25,92.26,54500.0,70.8399,70.8936,70.7173,70.7249,54500.0
2015-01-06 11:55:00,92.29,92.31,92.2,92.29,38700.0,70.7479,70.7633,70.6789,70.7479,38700.0
2015-01-06 12:00:00,92.3,92.3,92.0,92.09,125700.0,70.7556,70.7556,70.5256,70.5946,125700.0
2015-01-06 12:05:00,92.09,92.17,91.88,92.03,84300.0,70.5946,70.6559,70.4336,70.5486,84300.0
2015-01-06 12:10:00,92.04,92.11,91.96,92.1,46400.0,70.5563,70.6099,70.495,70.6023,46400.0
2015-01-06 12:15:00,92.09,92.14,92.02,92.04,53500.0,70.5946,70.6329,70.541,70.5563,53500.0
2015-01-06 12:20:00,92.02,92.06,91.94,92.0,34300.0,70.541,70.5716,70.4796,70.5256,34300.0
2015-01-06 12:25:00,92.0,92.1,92.0,92.02,40800.0,70.5256,70.6023,70.5256,70.541,40800.0
2015-01-06 12:30:00,92.01,92.16,92.01,92.13,55200.0,70.5333,70.6483,70.5333,70.6253,55200.0
2015-01-06 12:35:00,92.12,92.26,92.11,92.25,53400.0,70.6176,70.7249,70.6099,70.7173,53400.0
2015-01-06 12:40:00,92.26,92.28,92.21,92.24,42700.0,70.7249,70.7403,70.6866,70.7096,42700.0
2015-01-06 12:45:00,92.24,92.26,92.11,92.19,67800.0,70.7096,70.7249,70.6099,70.6713,67800.0
2015-01-06 12:50:00,92.18,92.24,92.14,92.23,54000.0,70.6636,70.7096,70.6329,70.7019,54000.0
2015-01-06 12:55:00,92.23,92.27,92.16,92.2,48300.0,70.7019,70.7326,70.6483,70.6789,48300.0
2015-01-06 13:00:00,92.2,92.22,92.04,92.06,74700.0,70.6789,70.6943,70.5563,70.5716,74700.0
2015-01-06 13:05:00,92.06,92.12,92.0,92.03,49100.0,70.5716,70.6176,70.5256,70.5486,49100.0
2015-01-06 13:10:00,92.04,92.16,92.03,92.11,47300.0,70.5563,70.6483,70.5486,70.6099,47300.0
2015-01-06 13:15:00,92.11,92.21,92.0,92.03,51800.0,70.6099,70.6866,70.5256,70.5486,51800.0
2015-01-06 13:20:00,92.04,92.1,91.98,92.0,50200.0,70.5563,70.6023,70.5103,70.5256,50200.0
2015-01-06 13:25:00,92.01,92.18,91.99,92.17,51600.0,70.5333,70.6636,70.518,70.6559,51600.0
2015-01-06 13:30:00,92.16,92.31,92.15,92.18,35500.0,70.6483,70.7633,70.6406,70.6636,35500.0
2015-01-06 13:35:00,92.19,92.4,92.17,92.34,84300.0,70.6713,70.8323,70.6559,70.7863,84300.0
2015-01-06 13:40:00,92.32,92.41,92.22,92.39,72000.0,70.7709,70.8399,70.6943,70.8246,72000.0
2015-01-06 13:45:00,92.39,92.44,92.33,92.44,22000.0,70.8246,70.8629,70.7786,70.8629,22000.0
2015-01-06 13:50:00,92.44,92.44,92.28,92.29,30200.0,70.8629,70.8629,70.7403,70.7479,30200.0
2015-01-06 13:55:00,92.29,92.35,92.15,92.34,96600.0,70.7479,70.7939,70.6406,70.7863,96600.0
2015-01-06 14:00:00,92.34,92.34,92.21,92.3,39400.0,70.7863,70.7863,70.6866,70.7556,39400.0
2015-01-06 14:05:00,92.3,92.31,92.2,92.2,25800.0,70.7556,70.7633,70.6789,70.6789,25800.0
2015-01-06 14:10:00,92.21,92.22,92.02,92.08,89300.0,70.6866,70.6943,70.541,70.5869,89300.0
2015-01-06 14:15:00,92.07,92.11,91.95,92.07,54900.0,70.5793,70.6099,70.4873,70.5793,54900.0
2015-01-06 14:20:00,92.08,92.2,92.06,92.12,57200.0,70.5869,70.6789,70.5716,70.6176,57200.0
2015-01-06 14:25:00,92.11,92.24,92.07,92.24,45400.0,70.6099,70.7096,70.5793,70.7096,45400.0
2015-01-06 14:30:00,92.24,92.35,92.24,92.34,66500.0,70.7096,70.7939,70.7096,70.7863,66500.0
2015-01-06 14:35:00,92.35,92.5,92.31,92.4,69100.0,70.7939,70.9089,70.7633,70.8323,69100.0
2015-01-06 14:40:00,92.38,92.79,92.35,92.74,106000.0,70.8169,71.1312,70.7939,71.0929,106000.0
2015-01-06 14:45:00,92.73,92.87,92.73,92.84,99000.0,71.0852,71.1925,71.0852,71.1696,99000.0
2015-01-06 14:50:00,92.83,92.9,92.77,92.81,117600.0,71.1619,71.2155,71.1159,71.1466,117600.0
2015-01-06 14:55:00,92.81,92.82,92.63,92.76,64700.0,71.1466,71.1542,71.0086,71.1082,64700.0
2015-01-06 15:00:00,92.77,92.79,92.64,92.67,50100.0,71.1159,71.1312,71.0162,71.0392,50100.0
2015-01-06 15:05:00,92.68,92.8,92.59,92.64,73600.0,71.0469,71.1389,70.9779,71.0162,73600.0
2015-01-06 15:10:00,92.63,92.75,92.55,92.73,60900.0,71.0086,71.1006,70.9472,71.0852,60900.0
2015-01-06 15:15:00,92.71,92.81,92.67,92.73,67900.0,71.0699,71.1466,71.0392,71.0852,67900.0
2015-01-06 15:20:00,92.74,92.9,92.71,92.75,72600.0,71.0929,71.2155,71.0699,71.1006,72600.0
2015-01-06 15:25:00,92.74,92.8,92.64,92.79,123000.0,71.0929,71.1389,71.0162,71.1312,123000.0
2015-01-06 15:30:00,92.78,92.79,92.56,92.57,94800.0,71.1236,71.1312,70.9549,70.9626,94800.0
2015-01-06 15:35:00,92.58,92.66,92.54,92.54,99000.0,70.9702,71.0316,70.9396,70.9396,99000.0
2015-01-06 15:40:00,92.53,92.67,92.52,92.66,94700.0,70.9319,71.0392,70.9242,71.0316,94700.0
2015-01-06 15:45:00,92.66,92.76,92.65,92.67,119900.0,71.0316,71.1082,71.0239,71.0392,119900.0
2015-01-06 15:50:00,92.67,92.71,92.52,92.57,144300.0,71.0392,71.0699,70.9242,70.9626,144300.0
2015-01-06 15:55:00,92.57,92.58,92.36,92.36,155200.0,70.9626,70.9702,70.8016,70.8016,155200.0
2015-01-07 09:30:00,93.26,93.36,92.86,93.3,200500.0,71.4915,71.5682,71.1849,71.5222,200500.0
2015-01-07 09:35:00,93.28,93.77,93.24,93.34,198400.0,71.5068,71.8825,71.4762,71.5528,198400.0
2015-01-07 09:40:00,93.32,93.68,93.32,93.56,139500.0,71.5375,71.8135,71.5375,71.7215,139500.0
2015-01-07 09:45:00,93.55,93.58,93.3,93.44,69200.0,71.7138,71.7368,71.5222,71.6295,69200.0
2015-01-07 09:50:00,93.46,93.49,93.34,93.46,75300.0,71.6448,71.6678,71.5528,71.6448,75300.0
2015-01-07 09:55:00,93.48,93.65,93.44,93.58,67300.0,71.6602,71.7905,71.6295,71.7368,67300.0
2015-01-07 10:00:00,93.58,93.61,93.52,93.55,82800.0,71.7368,71.7598,71.6908,71.7138,82800.0
2015-01-07 10:05:00,93.55,93.6,93.49,93.53,64400.0,71.7138,71.7522,71.6678,71.6985,64400.0
2015-01-07 10:10:00,93.54,93.54,93.27,93.4,118000.0,71.7062,71.7062,71.4992,71.5988,118000.0
2015-01-07 10:15:00,93.39,93.57,93.38,93.54,104500.0,71.5912,71.7292,71.5835,71.7062,104500.0
2015-01-07 10:20:00,93.55,93.56,93.51,93.51,69700.0,71.7138,71.7215,71.6832,71.6832,69700.0
2015-01-07 10:25:00,93.52,93.55,93.3,93.5,67800.0,71.6908,71.7138,71.5222,71.6755,67800.0
2015-01-07 10:30:00,93.5,93.52,93.46,93.5,79400.0,71.6755,71.6908,71.6448,71.6755,79400.0
2015-01-07 10:35:00,93.5,93.54,93.42,93.49,96500.0,71.6755,71.7062,71.6142,71.6678,96500.0
2015-01-07 10:40:00,93.49,93.5,93.3,93.48,117400.0,71.6678,71.6755,71.5222,71.6602,117400.0
2015-01-07 10:45:00,93.48,93.63,93.41,93.63,122000.0,71.6602,71.7752,71.6065,71.7752,122000.0
2015-01-07 10:50:00,93.61,93.69,93.6,93.64,73700.0,71.7598,71.8211,71.7522,71.7828,73700.0
2015-01-07 10:55:00,93.64,93.69,93.61,93.69,62300.0,71.7828,71.8211,71.7598,71.8211,62300.0
2015-01-07 11:00:00,93.69,93.83,93.69,93.72,78500.0,71.8211,71.9285,71.8211,71.8441,78500.0
2015-01-07 11:05:00,93.71,93.73,93.59,93.59,44200.0,71.8365,71.8518,71.7445,71.7445,44200.0
2015-01-07 11:10:00,93.58,93.58,93.39,93.39,72300.0,71.7368,71.7368,71.5912,71.5912,72300.0
2015-01-07 11:15:00,93.41,93.43,93.27,93.41,80500.0,71.6065,71.6218,71.4992,71.6065,80500.0
2015-01-07 11:20:00,93.4,93.44,93.3,93.34,57300.0,71.5988,71.6295,71.5222,71.5528,57300.0
2015-01-07 11:25:00,93.34,93.35,93.19,93.33,61600.0,71.5528,71.5605,71.4379,71.5452,61600.0
2015-01-07 11:30:00,93.34,93.43,93.26,93.42,43900.0,71.5528,71.6218,71.4915,71.6142,43900.0
2015-01-07 11:35:00,93.42,93.46,93.38,93.45,62200.0,71.6142,71.6448,71.5835,71.6372,62200.0
2015-01-07 11:40:00,93.46,93.56,93.43,93.56,46500.0,71.6448,71.7215,71.6218,71.7215,46500.0
2015-01-07 11:45:00,93.55,93.6,93.53,93.58,62500.0,71.7138,71.7522,71.6985,71.7368,62500.0
2015-01-07 11:50:00,93.57,93.65,93.57,93.63,54100.0,71.7292,71.7905,71.7292,71.7752,54100.0
2015-01-07 11:55:00,93.63,93.67,93.54,93.62,83600.0,71.7752,71.8058,71.7062,71.7675,83600.0
2015-01-07 12:00:00,93.63,93.74,93.6,93.65,47600.0,71.7752,71.8595,71.7522,71.7905,47600.0
2015-01-07 12:05:00,93.65,93.87,93.57,93.79,53400.0,71.7905,71.9591,71.7292,71.8978,53400.0
2015-01-07 12:10:00,93.79,93.8,93.64,93.73,35400.0,71.8978,71.9055,71.7828,71.8518,35400.0
2015-01-07 12:15:00,93.72,93.8,93.7,93.77,39100.0,71.8441,71.9055,71.8288,71.8825,39100.0
2015-01-07 12:20:00,93.76,93.83,93.71,93.81,44700.0,71.8748,71.9285,71.8365,71.9131,44700.0
2015-01-07 12:25:00,93.82,93.9,93.77,93.81,35400.0,71.9208,71.9821,71.8825,71.9131,35400.0
2015-01-07 12:30:00,93.81,93.83,93.69,93.7,42500.0,71.9131,71.9285,71.8211,71.8288,42500.0
2015-01-07 12:35:00,93.69,93.69,93.58,93.6,60100.0,71.8211,71.8211,71.7368,71.7522,60100.0
2015-01-07 12:40:00,93.6,93.66,93.52,93.66,59000.0,71.7522,71.7981,71.6908,71.7981,59000.0
2015-01-07 12:45:00,93.68,93.68,93.45,93.48,52800.0,71.8135,71.8135,71.6372,71.6602,52800.0
2015-01-07 12:50:00,93.47,93.57,93.43,93.56,40500.0,71.6525,71.7292,71.6218,71.7215,40500.0
2015-01-07 12:55:00,93.55,93.57,93.42,93.44,35500.0,71.7138,71.7292,71.6142,71.6295,35500.0
2015-01-07 13:00:00,93.43,93.53,93.43,93.45,37800.0,71.6218,71.6985,71.6218,71.6372,37800.0
2015-01-07 13:05:00,93.44,93.45,93.34,93.34,37400.0,71.6295,71.6372,71.5528,71.5528,37400.0
2015-01-07 13:10:00,93.32,93.44,93.3,93.42,40400.0,71.5375,71.6295,71.5222,71.6142,40400.0
2015-01-07 13:15:00,93.42,93.5,93.38,93.46,23300.0,71.6142,71.6755,71.5835,71.6448,23300.0
2015-01-07 13:20:00,93.45,93.47,93.32,93.34,52600.0,71.6372,71.6525,71.5375,71.5528,52600.0
2015-01-07 13:25:00,93.34,93.36,93.28,93.28,51300.0,71.5528,71.5682,71.5068,71.5068,51300.0
2015-01-07 13:30:00,93.28,93.44,93.28,93.4,52500.0,71.5068,71.6295,71.5068,71.5988,52500.0
2015-01-07 13:35:00,93.39,93.53,93.37,93.46,64400.0,71.5912,71.6985,71.5758,71.6448,64400.0
2015-01-07 13:40:00,93.45,93.53,93.41,93.49,50200.0,71.6372,71.6985,71.6065,71.6678,50200.0
2015-01-07 13:45:00,93.49,93.54,93.45,93.51,38000.0,71.6678,71.7062,71.6372,71.6832,38000.0
2015-01-07 13:50:00,93.51,93.51,93.45,93.5,31700.0,71.6832,71.6832,71.6372,71.6755,31700.0
2015-01-07 13:55:00,93.5,93.5,93.43,93.45,33800.0,71.6755,71.6755,71.6218,71.6372,33800.0
2015-01-07 14:00:00,93.45,93.57,93.36,93.55,84100.0,71.6372,71.7292,71.5682,71.7138,84100.0
2015-01-07 14:05:00,93.56,93.57,93.41,93.56,35100.0,71.7215,71.7292,71.6065,71.7215,35100.0
2015-01-07 14:10:00,93.56,93.6,93.45,93.47,35300.0,71.7215,71.7522,71.6372,71.6525,35300.0
2015-01-07 14:15:00,93.47,93.5,93.4,93.5,47200.0,71.6525,71.6755,71.5988,71.6755,47200.0
2015-01-07 14:20:00,93.5,93.58,93.43,93.48,46700.0,71.6755,71.7368,71.6218,71.6602,46700.0
2015-01-07 14:25:00,93.49,93.54,93.47,93.52,38100.0,71.6678,71.7062,71.6525,71.6908,38100.0
2015-01-07 14:30:00,93.52,93.58,93.45,93.57,51000.0,71.6908,71.7368,71.6372,71.7292,51000.0
2015-01-07 14:35:00,93.6,93.65,93.55,93.56,56300.0,71.7522,71.7905,71.7138,71.7215,56300.0
2015-01-07 14:40:00,93.55,93.57,93.49,93.51,42300.0,71.7138,71.7292,71.6678,71.6832,42300.0
2015-01-07 14:45:00,93.52,93.6,93.48,93.54,33700.0,71.6908,71.7522,71.6602,71.7062,33700.0
2015-01-07 14:50:00,93.54,93.55,93.41,93.52,75900.0,71.7062,71.7138,71.6065,71.6908,75900.0
2015-01-07 14:55:00,93.52,93.55,93.43,93.54,56600.0,71.6908,71.7138,71.6218,71.7062,56600.0
2015-01-07 15:00:00,93.54,93.64,93.51,93.52,48200.0,71.7062,71.7828,71.6832,71.6908,48200.0
2015-01-07 15:05:00,93.51,93.7,93.51,93.7,47900.0,71.6832,71.8288,71.6832,71.8288,47900.0
2015-01-07 15:10:00,93.7,93.77,93.66,93.73,60200.0,71.8288,71.8825,71.7981,71.8518,60200.0
2015-01-07 15:15:00,93.72,93.74,93.64,93.71,55400.0,71.8441,71.8595,71.7828,71.8365,55400.0
2015-01-07 15:20:00,93.7,93.72,93.66,93.69,46900.0,71.8288,71.8441,71.7981,71.8211,46900.0
2015-01-07 15:25:00,93.68,93.83,93.66,93.82,57700.0,71.8135,71.9285,71.7981,71.9208,57700.0
2015-01-07 15:30:00,93.82,93.86,93.8,93.83,82500.0,71.9208,71.9515,71.9055,71.9285,82500.0
2015-01-07 15:35:00,93.83,93.91,93.83,93.88,103800.0,71.9285,71.9898,71.9285,71.9668,103800.0
2015-01-07 15:40:00,93.89,93.97,93.89,93.95,98500.0,71.9745,72.0358,71.9745,72.0205,98500.0
2015-01-07 15:45:00,93.95,93.97,93.89,93.95,149400.0,72.0205,72.0358,71.9745,72.0205,149400.0
2015-01-07 15:50:00,93.95,93.99,93.93,93.97,123900.0,72.0205,72.0511,72.0051,72.0358,123900.0
2015-01-07 15:55:00,93.98,94.05,93.95,94.0,249200.0,72.0435,72.0971,72.0205,72.0588,249200.0
2015-01-08 09:30:00,94.23,94.75,94.12,94.75,187400.0,72.2351,72.6337,72.1508,72.6337,187400.0
2015-01-08 09:35:00,94.75,94.98,94.7,94.85,73800.0,72.6337,72.81,72.5954,72.7104,73800.0
2015-01-08 09:40:00,94.87,94.96,94.83,94.9,63700.0,72.7257,72.7947,72.6951,72.7487,63700.0
2015-01-08 09:45:00,94.92,94.95,94.78,94.8,86000.0,72.764,72.787,72.6567,72.6721,86000.0
2015-01-08 09:50:00,94.82,94.86,94.57,94.63,96100.0,72.6874,72.718,72.4957,72.5417,96100.0
2015-01-08 09:55:00,94.62,94.72,94.56,94.68,52100.0,72.5341,72.6107,72.4881,72.5801,52100.0
2015-01-08 10:00:00,94.7,94.71,94.52,94.57,73100.0,72.5954,72.6031,72.4574,72.4957,73100.0
2015-01-08 10:05:00,94.58,94.63,94.47,94.54,52900.0,72.5034,72.5417,72.4191,72.4727,52900.0
2015-01-08 10:10:00,94.55,94.61,94.53,94.55,29600.0,72.4804,72.5264,72.4651,72.4804,29600.0
2015-01-08 10:15:00,94.55,94.55,94.34,94.36,55900.0,72.4804,72.4804,72.3194,72.3348,55900.0
2015-01-08 10:20:00,94.38,94.38,94.18,94.2,51500.0,72.3501,72.3501,72.1968,72.2121,51500.0
2015-01-08 10:25:00,94.2,94.26,94.14,94.18,27400.0,72.2121,72.2581,72.1661,72.1968,27400.0
2015-01-08 10:30:00,94.19,94.25,94.12,94.18,40700.0,72.2044,72.2504,72.1508,72.1968,40700.0
2015-01-08 10:35:00,94.16,94.17,94.05,94.12,38000.0,72.1814,72.1891,72.0971,72.1508,38000.0
2015-01-08 10:40:00,94.13,94.25,94.13,94.24,34900.0,72.1584,72.2504,72.1584,72.2428,34900.0
2015-01-08 10:45:00,94.24,94.4,94.24,94.37,62900.0,72.2428,72.3654,72.2428,72.3424,62900.0
2015-01-08 10:50:00,94.38,94.39,94.29,94.3,77100.0,72.3501,72.3578,72.2811,72.2888,77100.0
2015-01-08 10:55:00,94.31,94.33,94.17,94.26,64600.0,72.2964,72.3118,72.1891,72.2581,64600.0
2015-01-08 11:00:00,94.27,94.42,94.27,94.38,48100.0,72.2658,72.3808,72.2658,72.3501,48100.0
2015-01-08 11:05:00,94.39,94.48,94.38,94.45,35400.0,72.3578,72.4267,72.3501,72.4037,35400.0
2015-01-08 11:10:00,94.44,94.49,94.39,94.39,33000.0,72.3961,72.4344,72.3578,72.3578,33000.0
2015-01-08 11:15:00,94.36,94.49,94.36,94.44,37100.0,72.3348,72.4344,72.3348,72.3961,37100.0
2015-01-08 11:20:00,94.44,94.47,94.31,94.34,31000.0,72.3961,72.4191,72.2964,72.3194,31000.0
2015-01-08 11:25:00,94.34,94.36,94.3,94.31,43600.0,72.3194,72.3348,72.2888,72.2964,43600.0
2015-01-08 11:30:00,94.32,94.33,94.24,94.31,37600.0,72.3041,72.3118,72.2428,72.2964,37600.0
2015-01-08 11:35:00,94.29,94.3,94.15,94.19,30500.0,72.2811,72.2888,72.1738,72.2044,30500.0
2015-01-08 11:40:00,94.18,94.21,94.13,94.15,31500.0,72.1968,72.2198,72.1584,72.1738,31500.0
2015-01-08 11:45:00,94.15,94.24,94.11,94.14,54200.0,72.1738,72.2428,72.1431,72.1661,54200.0
2015-01-08 11:50:00,94.16,94.23,94.13,94.23,34500.0,72.1814,72.2351,72.1584,72.2351,34500.0
2015-01-08 11:55:00,94.23,94.39,94.22,94.38,32400.0,72.2351,72.3578,72.2274,72.3501,32400.0
2015-01-08 12:00:00,94.38,94.46,94.37,94.46,45500.0,72.3501,72.4114,72.3424,72.4114,45500.0
2015-01-08 12:05:00,94.47,94.47,94.32,94.37,92800.0,72.4191,72.4191,72.3041,72.3424,92800.0
2015-01-08 12:10:00,94.41,94.41,94.3,94.31,21200.0,72.3731,72.3731,72.2888,72.2964,21200.0
2015-01-08 12:15:00,94.31,94.32,94.26,94.31,26700.0,72.2964,72.3041,72.2581,72.2964,26700.0
2015-01-08 12:20:00,94.31,94.31,94.2,94.2,25600.0,72.2964,72.2964,72.2121,72.2121,25600.0
2015-01-08 12:25:00,94.2,94.22,94.14,94.17,42400.0,72.2121,72.2274,72.1661,72.1891,42400.0
2015-01-08 12:30:00,94.17,94.23,94.15,94.16,23900.0,72.1891,72.2351,72.1738,72.1814,23900.0
2015-01-08 12:35:00,94.16,94.18,94.11,94.11,25200.0,72.1814,72.1968,72.1431,72.1431,25200.0
2015-01-08 12:40:00,94.12,94.14,94.1,94.13,50200.0,72.1508,72.1661,72.1354,72.1584,50200.0
2015-01-08 12:45:00,94.13,94.17,94.1,94.16,29400.0,72.1584,72.1891,72.1354,72.1814,29400.0
2015-01-08 12:50:00,94.17,94.2,94.14,94.16,21400.0,72.1891,72.2121,72.1661,72.1814,21400.0
2015-01-08 12:55:00,94.14,94.17,94.1,94.12,47900.0,72.1661,72.1891,72.1354,72.1508,47900.0
2015-01-08 13:00:00,94.13,94.19,94.1,94.17,27500.0,72.1584,72.2044,72.1354,72.1891,27500.0
2015-01-08 13:05:00,94.17,94.19,94.12,94.14,58000.0,72.1891,72.2044,72.1508,72.1661,58000.0
2015-01-08 13:10:00,94.14,94.2,94.12,94.15,27300.0,72.1661,72.2121,72.1508,72.1738,27300.0
2015-01-08 13:15:00,94.17,94.2,94.15,94.16,26500.0,72.1891,72.2121,72.1738,72.1814,26500.0
2015-01-08 13:20:00,94.16,94.33,94.15,94.29,64500.0,72.1814,72.3118,72.1738,72.2811,64500.0
2015-01-08 13:25:00,94.29,94.4,94.27,94.37,51400.0,72.2811,72.3654,72.2658,72.3424,51400.0
2015-01-08 13:30:00,94.36,94.4,94.34,94.37,28500.0,72.3348,72.3654,72.3194,72.3424,28500.0
2015-01-08 13:35:00,94.38,94.39,94.29,94.3,37800.0,72.3501,72.3578,72.2811,72.2888,37800.0
2015-01-08 13:40:00,94.3,94.34,94.25,94.34,26600.0,72.2888,72.3194,72.2504,72.3194,26600.0
2015-01-08 13:45:00,94.33,94.42,94.33,94.39,31900.0,72.3118,72.3808,72.3118,72.3578,31900.0
2015-01-08 13:50:00,94.39,94.43,94.35,94.41,26700.0,72.3578,72.3884,72.3271,72.3731,26700.0
2015-01-08 13:55:00,94.42,94.43,94.34,94.4,29800.0,72.3808,72.3884,72.3194,72.3654,29800.0
2015-01-08 14:00:00,94.4,94.42,94.31,94.35,28000.0,72.3654,72.3808,72.2964,72.3271,28000.0
2015-01-08 14:05:00,94.34,94.42,94.32,94.4,33300.0,72.3194,72.3808,72.3041,72.3654,33300.0
2015-01-08 14:10:00,94.41,94.44,94.4,94.41,54900.0,72.3731,72.3961,72.3654,72.3731,54900.0
2015-01-08 14:15:00,94.41,94.42,94.33,94.39,40100.0,72.3731,72.3808,72.3118,72.3578,40100.0
2015-01-08 14:20:00,94.38,94.42,94.36,94.38,37400.0,72.3501,72.3808,72.3348,72.3501,37400.0
2015-01-08 14:25:00,94.38,94.49,94.38,94.47,29800.0,72.3501,72.4344,72.3501,72.4191,29800.0
2015-01-08 14:30:00,94.48,94.5,94.41,94.43,47500.0,72.4267,72.4421,72.3731,72.3884,47500.0
2015-01-08 14:35:00,94.43,94.5,94.43,94.49,44200.0,72.3884,72.4421,72.3884,72.4344,44200.0
2015-01-08 14:40:00,94.49,94.5,94.41,94.42,46400.0,72.4344,72.4421,72.3731,72.3808,46400.0
2015-01-08 14:45:00,94.42,94.43,94.3,94.3,83200.0,72.3808,72.3884,72.2888,72.2888,83200.0
2015-01-08 14:50:00,94.3,94.35,94.2,94.28,117400.0,72.2888,72.3271,72.2121,72.2734,117400.0
2015-01-08 14:55:00,94.28,94.29,94.17,94.18,47900.0,72.2734,72.2811,72.1891,72.1968,47900.0
2015-01-08 15:00:00,94.18,94.22,94.16,94.19,50100.0,72.1968,72.2274,72.1814,72.2044,50100.0
2015-01-08 15:05:00,94.19,94.21,94.12,94.12,51500.0,72.2044,72.2198,72.1508,72.1508,51500.0
2015-01-08 15:10:00,94.12,94.23,94.11,94.14,138300.0,72.1508,72.2351,72.1431,72.1661,138300.0
2015-01-08 15:15:00,94.14,94.16,94.06,94.08,93800.0,72.1661,72.1814,72.1048,72.1201,93800.0
2015-01-08 15:20:00,94.08,94.23,94.07,94.19,77900.0,72.1201,72.2351,72.1124,72.2044,77900.0
2015-01-08 15:25:00,94.19,94.31,94.18,94.29,57400.0,72.2044,72.2964,72.1968,72.2811,57400.0
2015-01-08 15:30:00,94.28,94.29,94.13,94.19,87900.0,72.2734,72.2811,72.1584,72.2044,87900.0
2015-01-08 15:35:00,94.19,94.24,94.18,94.21,93400.0,72.2044,72.2428,72.1968,72.2198,93400.0
2015-01-08 15:40:00,94.22,94.22,94.12,94.15,72200.0,72.2274,72.2274,72.1508,72.1738,72200.0
2015-01-08 15:45:00,94.15,94.21,94.14,94.2,103200.0,72.1738,72.2198,72.1661,72.2121,103200.0
2015-01-08 15:50:00,94.19,94.24,94.15,94.24,148100.0,72.2044,72.2428,72.1738,72.2428,148100.0
2015-01-08 15:55:00,94.24,94.35,94.22,94.3,246400.0,72.2428,72.3271,72.2274,72.2888,246400.0
2015-01-09 09:30:00,93.97,93.97,93.35,93.42,175500.0,72.0358,72.0358,71.5605,71.6142,175500.0
2015-01-09 09:35:00,93.45,93.45,93.23,93.31,66300.0,71.6372,71.6372,71.4685,71.5298,66300.0
2015-01-09 09:40:00,93.3,93.44,93.2,93.22,87000.0,71.5222,71.6295,71.4455,71.4609,87000.0
2015-01-09 09:45:00,93.23,93.27,92.94,93.14,94900.0,71.4685,71.4992,71.2462,71.3995,94900.0
2015-01-09 09:50:00,93.14,93.5,93.07,93.39,58300.0,71.3995,71.6755,71.3459,71.5912,58300.0
2015-01-09 09:55:00,93.38,93.39,93.17,93.34,34200.0,71.5835,71.5912,71.4225,71.5528,34200.0
2015-01-09 10:00:00,93.33,93.48,93.22,93.48,34900.0,71.5452,71.6602,71.4609,71.6602,34900.0
2015-01-09 10:05:00,93.48,93.62,93.37,93.59,44200.0,71.6602,71.7675,71.5758,71.7445,44200.0
2015-01-09 10:10:00,93.58,93.65,93.4,93.5,44100.0,71.7368,71.7905,71.5988,71.6755,44100.0
2015-01-09 10:15:00,93.5,93.54,93.31,93.37,29200.0,71.6755,71.7062,71.5298,71.5758,29200.0
2015-01-09 10:20:00,93.34,93.37,93.3,93.3,25500.0,71.5528,71.5758,71.5222,71.5222,25500.0
2015-01-09 10:25:00,93.33,93.35,93.12,93.23,37700.0,71.5452,71.5605,71.3842,71.4685,37700.0
2015-01-09 10:30:00,93.23,93.23,92.99,93.16,68100.0,71.4685,71.4685,71.2845,71.4149,68100.0
2015-01-09 10:35:00,93.15,93.18,93.03,93.05,31900.0,71.4072,71.4302,71.3152,71.3305,31900.0
2015-01-09 10:40:00,93.02,93.03,92.94,92.98,40600.0,71.3075,71.3152,71.2462,71.2769,40600.0
2015-01-09 10:45:00,92.96,92.97,92.83,92.91,58300.0,71.2615,71.2692,71.1619,71.2232,58300.0
2015-01-09 10:50:00,92.92,93.07,92.91,93.0,32000.0,71.2309,71.3459,71.2232,71.2922,32000.0
2015-01-09 10:55:00,93.01,93.12,93.0,93.05,34600.0,71.2999,71.3842,71.2922,71.3305,34600.0
2015-01-09 11:00:00,93.06,93.07,92.95,92.98,60500.0,71.3382,71.3459,71.2539,71.2769,60500.0
2015-01-09 11:05:00,92.99,93.11,92.99,93.02,27100.0,71.2845,71.3765,71.2845,71.3075,27100.0
2015-01-09 11:10:00,92.99,93.02,92.9,93.01,48000.0,71.2845,71.3075,71.2155,71.2999,48000.0
2015-01-09 11:15:00,93.0,93.02,92.85,92.86,54100.0,71.2922,71.3075,71.1772,71.1849,54100.0
2015-01-09 11:20:00,92.86,92.97,92.78,92.91,54900.0,71.1849,71.2692,71.1236,71.2232,54900.0
2015-01-09 11:25:00,92.9,92.95,92.84,92.94,36800.0,71.2155,71.2539,71.1696,71.2462,36800.0
2015-01-09 11:30:00,92.93,93.03,92.8,93.0,39200.0,71.2385,71.3152,71.1389,71.2922,39200.0
2015-01-09 11:35:00,93.0,93.07,92.94,93.07,18300.0,71.2922,71.3459,71.2462,71.3459,18300.0
2015-01-09 11:40:00,93.07,93.16,93.04,93.16,20700.0,71.3459,71.4149,71.3229,71.4149,20700.0
2015-01-09 11:45:00,93.16,93.22,93.1,93.2,14900.0,71.4149,71.4609,71.3689,71.4455,14900.0
2015-01-09 11:50:00,93.21,93.22,93.13,93.16,22300.0,71.4532,71.4609,71.3919,71.4149,22300.0
2015-01-09 11:55:00,93.16,93.25,93.1,93.24,43900.0,71.4149,71.4838,71.3689,71.4762,43900.0
2015-01-09 12:00:00,93.23,93.23,93.09,93.11,32400.0,71.4685,71.4685,71.3612,71.3765,32400.0
2015-01-09 12:05:00,93.11,93.18,93.05,93.16,24000.0,71.3765,71.4302,71.3305,71.4149,24000.0
2015-01-09 12:10:00,93.17,93.18,93.11,93.13,21200.0,71.4225,71.4302,71.3765,71.3919,21200.0
2015-01-09 12:15:00,93.13,93.21,93.07,93.17,30100.0,71.3919,71.4532,71.3459,71.4225,30100.0
2015-01-09 12:20:00,93.18,93.2,93.05,93.06,35700.0,71.4302,71.4455,71.3305,71.3382,35700.0
2015-01-09 12:25:00,93.05,93.05,92.94,93.02,38300.0,71.3305,71.3305,71.2462,71.3075,38300.0
2015-01-09 12:30:00,93.04,93.11,93.0,93.0,30800.0,71.3229,71.3765,71.2922,71.2922,30800.0
2015-01-09 12:35:00,93.01,93.18,93.01,93.18,35600.0,71.2999,71.4302,71.2999,71.4302,35600.0
2015-01-09 12:40:00,93.18,93.21,93.11,93.18,21900.0,71.4302,71.4532,71.3765,71.4302,21900.0
2015-01-09 12:45:00,93.18,93.26,93.18,93.26,14500.0,71.4302,71.4915,71.4302,71.4915,14500.0
2015-01-09 12:50:00,93.26,93.27,93.15,93.16,12000.0,71.4915,71.4992,71.4072,71.4149,12000.0
2015-01-09 12:55:00,93.17,93.25,93.09,93.09,22000.0,71.4225,71.4838,71.3612,71.3612,22000.0
2015-01-09 13:00:00,93.1,93.15,93.01,93.14,15700.0,71.3689,71.4072,71.2999,71.3995,15700.0
2015-01-09 13:05:00,93.13,93.17,93.07,93.15,16000.0,71.3919,71.4225,71.3459,71.4072,16000.0
2015-01-09 13:10:00,93.13,93.28,93.13,93.28,16100.0,71.3919,71.5068,71.3919,71.5068,16100.0
2015-01-09 13:15:00,93.27,93.35,93.25,93.32,18700.0,71.4992,71.5605,71.4838,71.5375,18700.0
2015-01-09 13:20:00,93.32,93.35,93.26,93.26,18200.0,71.5375,71.5605,71.4915,71.4915,18200.0
2015-01-09 13:25:00,93.28,93.28,93.23,93.26,19600.0,71.5068,71.5068,71.4685,71.4915,19600.0
2015-01-09 13:30:00,93.26,93.32,93.26,93.28,21700.0,71.4915,71.5375,71.4915,71.5068,21700.0
2015-01-09 13:35:00,93.29,93.39,93.26,93.31,45600.0,71.5145,71.5912,71.4915,71.5298,45600.0
2015-01-09 13:40:00,93.3,93.34,93.18,93.28,69800.0,71.5222,71.5528,71.4302,71.5068,69800.0
2015-01-09 13:45:00,93.28,93.4,93.27,93.38,42400.0,71.5068,71.5988,71.4992,71.5835,42400.0
2015-01-09 13:50:00,93.37,93.48,93.36,93.4,24200.0,71.5758,71.6602,71.5682,71.5988,24200.0
2015-01-09 13:55:00,93.39,93.44,93.38,93.41,27000.0,71.5912,71.6295,71.5835,71.6065,27000.0
2015-01-09 14:00:00,93.4,93.4,93.29,93.31,19000.0,71.5988,71.5988,71.5145,71.5298,19000.0
2015-01-09 14:05:00,93.3,93.36,93.27,93.29,18100.0,71.5222,71.5682,71.4992,71.5145,18100.0
2015-01-09 14:10:00,93.28,93.31,93.26,93.26,15800.0,71.5068,71.5298,71.4915,71.4915,15800.0
2015-01-09 14:15:00,93.26,93.27,93.18,93.21,19800.0,71.4915,71.4992,71.4302,71.4532,19800.0
2015-01-09 14:20:00,93.21,93.21,93.13,93.14,35900.0,71.4532,71.4532,71.3919,71.3995,35900.0
2015-01-09 14:25:00,93.14,93.19,93.12,93.15,25500.0,71.3995,71.4379,71.3842,71.4072,25500.0
2015-01-09 14:30:00,93.16,93.18,93.07,93.17,28200.0,71.4149,71.4302,71.3459,71.4225,28200.0
2015-01-09 14:35:00,93.17,93.28,93.15,93.25,25100.0,71.4225,71.5068,71.4072,71.4838,25100.0
2015-01-09 14:40:00,93.25,93.28,93.2,93.24,34200.0,71.4838,71.5068,71.4455,71.4762,34200.0
2015-01-09 14:45:00,93.23,93.29,93.18,93.21,34600.0,71.4685,71.5145,71.4302,71.4532,34600.0
2015-01-09 14:50:00,93.21,93.28,93.16,93.2,31700.0,71.4532,71.5068,71.4149,71.4455,31700.0
2015-01-09 14:55:00,93.2,93.24,93.16,93.23,30000.0,71.4455,71.4762,71.4149,71.4685,30000.0
2015-01-09 15:00:00,93.24,93.33,93.21,93.31,50700.0,71.4762,71.5452,71.4532,71.5298,50700.0
2015-01-09 15:05:00,93.31,93.41,93.31,93.34,44800.0,71.5298,71.6065,71.5298,71.5528,44800.0
2015-01-09 15:10:00,93.33,93.45,93.32,93.41,36000.0,71.5452,71.6372,71.5375,71.6065,36000.0
2015-01-09 15:15:00,93.43,93.43,93.35,93.36,26300.0,71.6218,71.6218,71.5605,71.5682,26300.0
2015-01-09 15:20:00,93.36,93.4,93.34,93.38,45700.0,71.5682,71.5988,71.5528,71.5835,45700.0
2015-01-09 15:25:00,93.38,93.4,93.27,93.3,58900.0,71.5835,71.5988,71.4992,71.5222,58900.0
2015-01-09 15:30:00,93.3,93.33,93.2,93.28,74000.0,71.5222,71.5452,71.4455,71.5068,74000.0
2015-01-09 15:35:00,93.28,93.33,93.16,93.2,89800.0,71.5068,71.5452,71.4149,71.4455,89800.0
2015-01-09 15:40:00,93.2,93.31,93.19,93.22,76500.0,71.4455,71.5298,71.4379,71.4609,76500.0
2015-01-09 15:45:00,93.22,93.3,93.16,93.28,113000.0,71.4609,71.5222,71.4149,71.5068,113000.0
2015-01-09 15:50:00,93.28,93.32,93.2,93.28,131400.0,71.5068,71.5375,71.4455,71.5068,131400.0
2015-01-09 15:55:00,93.28,93.29,93.2,93.25,273800.0,71.5068,71.5145,71.4455,71.4838,273800.0
2015-01-12 09:30:00,93.53,93.81,93.44,93.54,163700.0,71.6985,71.9131,71.6295,71.7062,163700.0
2015-01-12 09:35:00,93.58,93.61,93.13,93.18,49400.0,71.7368,71.7598,71.3919,71.4302,49400.0
2015-01-12 09:40:00,93.15,93.28,93.09,93.1,83500.0,71.4072,71.5068,71.3612,71.3689,83500.0
2015-01-12 09:45:00,93.1,93.21,92.97,93.04,40400.0,71.3689,71.4532,71.2692,71.3229,40400.0
2015-01-12 09:50:00,93.01,93.06,92.87,92.94,30700.0,71.2999,71.3382,71.1925,71.2462,30700.0
2015-01-12 09:55:00,92.94,92.95,92.8,92.84,44200.0,71.2462,71.2539,71.1389,71.1696,44200.0
2015-01-12 10:00:00,92.84,92.87,92.6,92.65,77500.0,71.1696,71.1925,70.9856,71.0239,77500.0
2015-01-12 10:05:00,92.65,92.88,92.63,92.88,57000.0,71.0239,71.2002,71.0086,71.2002,57000.0
2015-01-12 10:10:00,92.86,92.99,92.83,92.88,62200.0,71.1849,71.2845,71.1619,71.2002,62200.0
2015-01-12 10:15:00,92.89,92.99,92.85,92.97,24600.0,71.2079,71.2845,71.1772,71.2692,24600.0
2015-01-12 10:20:00,92.99,92.99,92.79,92.87,48500.0,71.2845,71.2845,71.1312,71.1925,48500.0
2015-01-12 10:25:00,92.87,92.97,92.81,92.87,39100.0,71.1925,71.2692,71.1466,71.1925,39100.0
2015-01-12 10:30:00,92.86,92.97,92.8,92.87,84100.0,71.1849,71.2692,71.1389,71.1925,84100.0
2015-01-12 10:35:00,92.86,92.99,92.81,92.96,41900.0,71.1849,71.2845,71.1466,71.2615,41900.0
2015-01-12 10:40:00,92.96,93.02,92.9,92.98,30000.0,71.2615,71.3075,71.2155,71.2769,30000.0
2015-01-12 10:45:00,92.98,93.09,92.98,93.0,49000.0,71.2769,71.3612,71.2769,71.2922,49000.0
2015-01-12 10:50:00,93.0,93.03,92.94,93.03,37600.0,71.2922,71.3152,71.2462,71.3152,37600.0
2015-01-12 10:55:00,93.03,93.22,93.02,93.2,43000.0,71.3152,71.4609,71.3075,71.4455,43000.0
2015-01-12 11:00:00,93.2,93.28,93.2,93.25,29300.0,71.4455,71.5068,71.4455,71.4838,29300.0
2015-01-12 11:05:00,93.24,93.27,93.19,93.2,23800.0,71.4762,71.4992,71.4379,71.4455,23800.0
2015-01-12 11:10:00,93.2,93.34,93.19,93.21,63500.0,71.4455,71.5528,71.4379,71.4532,63500.0
2015-01-12 11:15:00,93.21,93.32,93.2,93.31,22200.0,71.4532,71.5375,71.4455,71.5298,22200.0
2015-01-12 11:20:00,93.33,93.43,93.27,93.33,27900.0,71.5452,71.6218,71.4992,71.5452,27900.0
2015-01-12 11:25:00,93.34,93.36,93.26,93.32,29600.0,71.5528,71.5682,71.4915,71.5375,29600.0
2015-01-12 11:30:00,93.32,93.4,93.29,93.37,51600.0,71.5375,71.5988,71.5145,71.5758,51600.0
2015-01-12 11:35:00,93.38,93.5,93.36,93.46,40800.0,71.5835,71.6755,71.5682,71.6448,40800.0
2015-01-12 11:40:00,93.46,93.48,93.42,93.46,12300.0,71.6448,71.6602,71.6142,71.6448,12300.0
2015-01-12 11:45:00,93.46,93.5,93.3,93.34,24700.0,71.6448,71.6755,71.5222,71.5528,24700.0
2015-01-12 11:50:00,93.31,93.32,93.24,93.3,38300.0,71.5298,71.5375,71.4762,71.5222,38300.0
2015-01-12 11:55:00,93.3,93.3,93.13,93.13,38200.0,71.5222,71.5222,71.3919,71.3919,38200.0
2015-01-12 12:00:00,93.14,93.23,93.12,93.17,25900.0,71.3995,71.4685,71.3842,71.4225,25900.0
2015-01-12 12:05:00,93.17,93.21,93.13,93.21,20200.0,71.4225,71.4532,71.3919,71.4532,20200.0
2015-01-12 12:10:00,93.2,93.24,93.11,93.18,19300.0,71.4455,71.4762,71.3765,71.4302,19300.0
2015-01-12 12:15:00,93.16,93.26,93.13,93.25,49700.0,71.4149,71.4915,71.3919,71.4838,49700.0
2015-01-12 12:20:00,93.24,93.27,93.22,93.23,23100.0,71.4762,71.4992,71.4609,71.4685,23100.0
2015-01-12 12:25:00,93.22,93.22,93.14,93.18,15400.0,71.4609,71.4609,71.3995,71.4302,15400.0
2015-01-12 12:30:00,93.17,93.25,93.15,93.22,21300.0,71.4225,71.4838,71.4072,71.4609,21300.0
2015-01-12 12:35:00,93.22,93.25,93.19,93.25,17300.0,71.4609,71.4838,71.4379,71.4838,17300.0
2015-01-12 12:40:00,93.25,93.28,93.12,93.14,21600.0,71.4838,71.5068,71.3842,71.3995,21600.0
2015-01-12 12:45:00,93.15,93.18,93.1,93.1,16000.0,71.4072,71.4302,71.3689,71.3689,16000.0
2015-01-12 12:50:00,93.09,93.1,93.0,93.06,16400.0,71.3612,71.3689,71.2922,71.3382,16400.0
2015-01-12 12:55:00,93.05,93.12,92.99,93.03,16400.0,71.3305,71.3842,71.2845,71.3152,16400.0
2015-01-12 13:00:00,93.03,93.12,92.99,93.09,19300.0,71.3152,71.3842,71.2845,71.3612,19300.0
2015-01-12 13:05:00,93.09,93.14,93.04,93.07,11200.0,71.3612,71.3995,71.3229,71.3459,11200.0
2015-01-12 13:10:00,93.07,93.08,93.01,93.05,15700.0,71.3459,71.3535,71.2999,71.3305,15700.0
2015-01-12 13:15:00,93.04,93.06,92.98,92.99,16800.0,71.3229,71.3382,71.2769,71.2845,16800.0
2015-01-12 13:20:00,93.0,93.0,92.92,92.95,29600.0,71.2922,71.2922,71.2309,71.2539,29600.0
2015-01-12 13:25:00,92.95,92.96,92.9,92.92,24000.0,71.2539,71.2615,71.2155,71.2309,24000.0
2015-01-12 13:30:00,92.92,92.99,92.91,92.99,31100.0,71.2309,71.2845,71.2232,71.2845,31100.0
2015-01-12 13:35:00,93.01,93.14,93.0,93.12,37000.0,71.2999,71.3995,71.2922,71.3842,37000.0
2015-01-12 13:40:00,93.14,93.2,93.12,93.18,37200.0,71.3995,71.4455,71.3842,71.4302,37200.0
2015-01-12 13:45:00,93.18,93.3,93.16,93.28,28100.0,71.4302,71.5222,71.4149,71.5068,28100.0
2015-01-12 13:50:00,93.28,93.29,93.2,93.23,19800.0,71.5068,71.5145,71.4455,71.4685,19800.0
2015-01-12 13:55:00,93.23,93.24,93.19,93.21,24500.0,71.4685,71.4762,71.4379,71.4532,24500.0
2015-01-12 14:00:00,93.21,93.27,93.15,93.18,41500.0,71.4532,71.4992,71.4072,71.4302,41500.0
2015-01-12 14:05:00,93.18,93.24,93.15,93.23,45800.0,71.4302,71.4762,71.4072,71.4685,45800.0
2015-01-12 14:10:00,93.22,93.27,93.19,93.22,23800.0,71.4609,71.4992,71.4379,71.4609,23800.0
2015-01-12 14:15:00,93.23,93.24,93.11,93.13,25100.0,71.4685,71.4762,71.3765,71.3919,25100.0
2015-01-12 14:20:00,93.13,93.2,93.05,93.07,26700.0,71.3919,71.4455,71.3305,71.3459,26700.0
2015-01-12 14:25:00,93.07,93.15,93.04,93.09,28600.0,71.3459,71.4072,71.3229,71.3612,28600.0
2015-01-12 14:30:00,93.1,93.14,93.06,93.14,44500.0,71.3689,71.3995,71.3382,71.3995,44500.0
2015-01-12 14:35:00,93.14,93.15,93.05,93.08,31400.0,71.3995,71.4072,71.3305,71.3535,31400.0
2015-01-12 14:40:00,93.08,93.11,93.01,93.03,33600.0,71.3535,71.3765,71.2999,71.3152,33600.0
2015-01-12 14:45:00,93.03,93.06,92.97,93.05,27600.0,71.3152,71.3382,71.2692,71.3305,27600.0
2015-01-12 14:50:00,93.05,93.08,93.0,93.08,25000.0,71.3305,71.3535,71.2922,71.3535,25000.0
2015-01-12 14:55:00,93.07,93.11,93.04,93.11,39700.0,71.3459,71.3765,71.3229,71.3765,39700.0
2015-01-12 15:00:00,93.1,93.16,93.06,93.1,36600.0,71.3689,71.4149,71.3382,71.3689,36600.0
2015-01-12 15:05:00,93.1,93.13,93.05,93.1,31600.0,71.3689,71.3919,71.3305,71.3689,31600.0
2015-01-12 15:10:00,93.1,93.11,93.0,93.02,47700.0,71.3689,71.3765,71.2922,71.3075,47700.0
2015-01-12 15:15:00,93.02,93.11,93.0,93.05,82600.0,71.3075,71.3765,71.2922,71.3305,82600.0
2015-01-12 15:20:00,93.05,93.06,92.95,92.96,40500.0,71.3305,71.3382,71.2539,71.2615,40500.0
2015-01-12 15:25:00,92.96,93.02,92.95,92.99,55100.0,71.2615,71.3075,71.2539,71.2845,55100.0
2015-01-12 15:30:00,93.0,93.05,92.9,92.93,91900.0,71.2922,71.3305,71.2155,71.2385,91900.0
2015-01-12 15:35:00,92.94,92.96,92.89,92.95,75100.0,71.2462,71.2615,71.2079,71.2539,75100.0
2015-01-12 15:40:00,92.95,93.1,92.95,93.08,62600.0,71.2539,71.3689,71.2539,71.3535,62600.0
2015-01-12 15:45:00,93.08,93.26,93.06,93.2,151100.0,71.3535,71.4915,71.3382,71.4455,151100.0
2015-01-12 15:50:00,93.2,93.22,93.06,93.14,96200.0,71.4455,71.4609,71.3382,71.3995,96200.0
2015-01-12 15:55:00,93.14,93.19,92.95,93.04,127600.0,71.3995,71.4379,71.2539,71.3229,127600.0
2015-01-13 09:30:00,93.95,94.04,93.79,93.97,243100.0,72.0205,72.0894,71.8978,72.0358,243100.0
2015-01-13 09:35:00,94.0,94.22,93.94,94.18,54300.0,72.0588,72.2274,72.0128,72.1968,54300.0
2015-01-13 09:40:00,94.19,94.44,94.17,94.29,56100.0,72.2044,72.3961,72.1891,72.2811,56100.0
2015-01-13 09:45:00,94.29,94.4,94.23,94.25,63200.0,72.2811,72.3654,72.2351,72.2504,63200.0
2015-01-13 09:50:00,94.25,94.32,94.15,94.21,47600.0,72.2504,72.3041,72.1738,72.2198,47600.0
2015-01-13 09:55:00,94.22,94.26,94.15,94.16,37600.0,72.2274,72.2581,72.1738,72.1814,37600.0
2015-01-13 10:00:00,94.17,94.32,94.14,94.24,74800.0,72.1891,72.3041,72.1661,72.2428,74800.0
2015-01-13 10:05:00,94.24,94.25,94.05,94.08,41700.0,72.2428,72.2504,72.0971,72.1201,41700.0
2015-01-13 10:10:00,94.07,94.12,94.03,94.03,37300.0,72.1124,72.1508,72.0818,72.0818,37300.0
2015-01-13 10:15:00,94.04,94.13,93.96,93.99,54600.0,72.0894,72.1584,72.0281,72.0511,54600.0
2015-01-13 10:20:00,93.99,94.01,93.89,93.94,56500.0,72.0511,72.0665,71.9745,72.0128,56500.0
2015-01-13 10:25:00,93.94,93.95,93.85,93.9,56000.0,72.0128,72.0205,71.9438,71.9821,56000.0
2015-01-13 10:30:00,93.91,93.93,93.87,93.92,34400.0,71.9898,72.0051,71.9591,71.9975,34400.0
2015-01-13 10:35:00,93.92,93.95,93.73,93.73,69300.0,71.9975,72.0205,71.8518,71.8518,69300.0
2015-01-13 10:40:00,93.74,93.85,93.72,93.78,83500.0,71.8595,71.9438,71.8441,71.8901,83500.0
2015-01-13 10:45:00,93.79,93.81,93.77,93.8,44500.0,71.8978,71.9131,71.8825,71.9055,44500.0
2015-01-13 10:50:00,93.8,93.8,93.67,93.69,73000.0,71.9055,71.9055,71.8058,71.8211,73000.0
2015-01-13 10:55:00,93.7,93.81,93.7,93.8,36500.0,71.8288,71.9131,71.8288,71.9055,36500.0
2015-01-13 11:00:00,93.8,93.81,93.65,93.66,31000.0,71.9055,71.9131,71.7905,71.7981,31000.0
2015-01-13 11:05:00,93.65,93.72,93.65,93.68,23300.0,71.7905,71.8441,71.7905,71.8135,23300.0
2015-01-13 11:10:00,93.69,93.74,93.68,93.74,40500.0,71.8211,71.8595,71.8135,71.8595,40500.0
2015-01-13 11:15:00,93.74,93.81,93.72,93.77,54100.0,71.8595,71.9131,71.8441,71.8825,54100.0
2015-01-13 11:20:00,93.77,93.96,93.76,93.96,33800.0,71.8825,72.0281,71.8748,72.0281,33800.0
2015-01-13 11:25:00,93.97,94.0,93.9,94.0,38700.0,72.0358,72.0588,71.9821,72.0588,38700.0
2015-01-13 11:30:00,94.0,94.03,93.88,93.95,69400.0,72.0588,72.0818,71.9668,72.0205,69400.0
2015-01-13 11:35:00,93.96,94.0,93.9,93.96,71800.0,72.0281,72.0588,71.9821,72.0281,71800.0
2015-01-13 11:40:00,93.97,94.04,93.9,93.95,31900.0,72.0358,72.0894,71.9821,72.0205,31900.0
2015-01-13 11:45:00,93.95,93.97,93.88,93.93,40600.0,72.0205,72.0358,71.9668,72.0051,40600.0
2015-01-13 11:50:00,93.93,93.95,93.85,93.86,21500.0,72.0051,72.0205,71.9438,71.9515,21500.0
2015-01-13 11:55:00,93.85,93.88,93.76,93.83,181200.0,71.9438,71.9668,71.8748,71.9285,181200.0
2015-01-13 12:00:00,93.83,93.86,93.79,93.79,32900.0,71.9285,71.9515,71.8978,71.8978,32900.0
2015-01-13 12:05:00,93.78,93.8,93.71,93.74,28700.0,71.8901,71.9055,71.8365,71.8595,28700.0
2015-01-13 12:10:00,93.75,93.84,93.71,93.84,33400.0,71.8671,71.9361,71.8365,71.9361,33400.0
2015-01-13 12:15:00,93.83,93.85,93.78,93.83,19900.0,71.9285,71.9438,71.8901,71.9285,19900.0
2015-01-13 12:20:00,93.82,93.82,93.67,93.67,31700.0,71.9208,71.9208,71.8058,71.8058,31700.0
2015-01-13 12:25:00,93.66,93.71,93.63,93.7,20300.0,71.7981,71.8365,71.7752,71.8288,20300.0
2015-01-13 12:30:00,93.69,93.69,93.55,93.64,27100.0,71.8211,71.8211,71.7138,71.7828,27100.0
2015-01-13 12:35:00,93.64,93.67,93.5,93.53,40200.0,71.7828,71.8058,71.6755,71.6985,40200.0
2015-01-13 12:40:00,93.52,93.54,93.49,93.53,39100.0,71.6908,71.7062,71.6678,71.6985,39100.0
2015-01-13 12:45:00,93.52,93.55,93.49,93.54,32100.0,71.6908,71.7138,71.6678,71.7062,32100.0
2015-01-13 12:50:00,93.55,93.57,93.47,93.47,38300.0,71.7138,71.7292,71.6525,71.6525,38300.0
2015-01-13 12:55:00,93.47,93.53,93.47,93.5,25900.0,71.6525,71.6985,71.6525,71.6755,25900.0
2015-01-13 13:00:00,93.52,93.54,93.51,93.52,27800.0,71.6908,71.7062,71.6832,71.6908,27800.0
2015-01-13 13:05:00,93.52,93.57,93.46,93.47,28000.0,71.6908,71.7292,71.6448,71.6525,28000.0
2015-01-13 13:10:00,93.47,93.53,93.46,93.52,41400.0,71.6525,71.6985,71.6448,71.6908,41400.0
2015-01-13 13:15:00,93.51,93.55,93.47,93.48,26600.0,71.6832,71.7138,71.6525,71.6602,26600.0
2015-01-13 13:20:00,93.48,93.48,93.24,93.28,56000.0,71.6602,71.6602,71.4762,71.5068,56000.0
2015-01-13 13:25:00,93.3,93.33,93.2,93.27,58900.0,71.5222,71.5452,71.4455,71.4992,58900.0
2015-01-13 13:30:00,93.27,93.27,93.1,93.23,76800.0,71.4992,71.4992,71.3689,71.4685,76800.0
2015-01-13 13:35:00,93.24,93.25,93.05,93.05,42500.0,71.4762,71.4838,71.3305,71.3305,42500.0
2015-01-13 13:40:00,93.05,93.13,93.02,93.03,55200.0,71.3305,71.3919,71.3075,71.3152,55200.0
2015-01-13 13:45:00,93.03,93.03,92.93,92.95,56600.0,71.3152,71.3152,71.2385,71.2539,56600.0
2015-01-13 13:50:00,92.94,92.95,92.59,92.65,105200.0,71.2462,71.2539,70.9779,71.0239,105200.0
2015-01-13 13:55:00,92.65,92.75,92.61,92.69,58300.0,71.0239,71.1006,70.9932,71.0546,58300.0
2015-01-13 14:00:00,92.67,92.68,92.58,92.62,101900.0,71.0392,71.0469,70.9702,71.0009,101900.0
2015-01-13 14:05:00,92.62,92.72,92.5,92.52,124400.0,71.0009,71.0776,70.9089,70.9242,124400.0
2015-01-13 14:10:00,92.53,92.57,92.42,92.48,97600.0,70.9319,70.9626,70.8476,70.8936,97600.0
2015-01-13 14:15:00,92.48,92.55,92.43,92.47,56700.0,70.8936,70.9472,70.8553,70.8859,56700.0
2015-01-13 14:20:00,92.49,92.59,92.42,92.58,71400.0,70.9012,70.9779,70.8476,70.9702,71400.0
2015-01-13 14:25:00,92.58,92.75,92.58,92.7,62000.0,70.9702,71.1006,70.9702,71.0622,62000.0
2015-01-13 14:30:00,92.71,92.82,92.7,92.82,61700.0,71.0699,71.1542,71.0622,71.1542,61700.0
2015-01-13 14:35:00,92.81,92.87,92.8,92.85,57000.0,71.1466,71.1925,71.1389,71.1772,57000.0
2015-01-13 14:40:00,92.86,92.9,92.8,92.85,63700.0,71.1849,71.2155,71.1389,71.1772,63700.0
2015-01-13 14:45:00,92.86,92.89,92.8,92.81,42000.0,71.1849,71.2079,71.1389,71.1466,42000.0
2015-01-13 14:50:00,92.81,92.86,92.79,92.82,55400.0,71.1466,71.1849,71.1312,71.1542,55400.0
2015-01-13 14:55:00,92.83,92.84,92.5,92.5,60000.0,71.1619,71.1696,70.9089,70.9089,60000.0
2015-01-13 15:00:00,92.51,92.59,92.49,92.54,90600.0,70.9166,70.9779,70.9012,70.9396,90600.0
2015-01-13 15:05:00,92.53,92.55,92.45,92.47,81300.0,70.9319,70.9472,70.8706,70.8859,81300.0
2015-01-13 15:10:00,92.47,92.68,92.47,92.65,72600.0,70.8859,71.0469,70.8859,71.0239,72600.0
2015-01-13 15:15:00,92.65,92.79,92.65,92.71,59500.0,71.0239,71.1312,71.0239,71.0699,59500.0
2015-01-13 15:20:00,92.73,92.83,92.66,92.82,79400.0,71.0852,71.1619,71.0316,71.1542,79400.0
2015-01-13 15:25:00,92.82,92.83,92.64,92.64,61600.0,71.1542,71.1619,71.0162,71.0162,61600.0
2015-01-13 15:30:00,92.65,92.92,92.62,92.81,98700.0,71.0239,71.2309,71.0009,71.1466,98700.0
2015-01-13 15:35:00,92.8,93.07,92.8,92.99,99900.0,71.1389,71.3459,71.1389,71.2845,99900.0
2015-01-13 15:40:00,93.01,93.09,92.93,92.99,106000.0,71.2999,71.3612,71.2385,71.2845,106000.0
2015-01-13 15:45:00,93.01,93.01,92.85,92.88,128000.0,71.2999,71.2999,71.1772,71.2002,128000.0
2015-01-13 15:50:00,92.88,92.92,92.75,92.77,196400.0,71.2002,71.2309,71.1006,71.1159,196400.0
2015-01-13 15:55:00,92.77,92.84,92.73,92.79,332500.0,71.1159,71.1696,71.0852,71.1312,332500.0
2015-01-14 09:30:00,91.45,91.75,91.36,91.73,336600.0,70.104,70.334,70.035,70.3186,336600.0
2015-01-14 09:35:00,91.74,91.75,91.12,91.33,235200.0,70.3263,70.334,69.851,70.012,235200.0
2015-01-14 09:40:00,91.33,91.53,91.2,91.43,128600.0,70.012,70.1653,69.9124,70.0887,128600.0
2015-01-14 09:45:00,91.44,91.8,91.38,91.8,213900.0,70.0963,70.3723,70.0503,70.3723,213900.0
2015-01-14 09:50:00,91.8,91.81,91.59,91.68,92400.0,70.3723,70.38,70.2113,70.2803,92400.0
2015-01-14 09:55:00,91.68,91.85,91.51,91.71,145700.0,70.2803,70.4106,70.15,70.3033,145700.0
2015-01-14 10:00:00,91.73,91.85,91.63,91.7,108000.0,70.3186,70.4106,70.242,70.2956,108000.0
2015-01-14 10:05:00,91.7,92.01,91.67,91.92,137200.0,70.2956,70.5333,70.2726,70.4643,137200.0
2015-01-14 10:10:00,91.92,92.05,91.92,92.02,152100.0,70.4643,70.564,70.4643,70.541,152100.0
2015-01-14 10:15:00,92.02,92.05,91.62,91.66,85200.0,70.541,70.564,70.2343,70.265,85200.0
2015-01-14 10:20:00,91.69,91.98,91.69,91.95,44400.0,70.288,70.5103,70.288,70.4873,44400.0
2015-01-14 10:25:00,91.94,91.98,91.86,91.97,71500.0,70.4796,70.5103,70.4183,70.5026,71500.0
2015-01-14 10:30:00,91.97,91.98,91.68,91.69,86000.0,70.5026,70.5103,70.2803,70.288,86000.0
2015-01-14 10:35:00,91.7,91.72,91.47,91.48,64000.0,70.2956,70.311,70.1193,70.127,64000.0
2015-01-14 10:40:00,91.47,91.75,91.47,91.65,58300.0,70.1193,70.334,70.1193,70.2573,58300.0
2015-01-14 10:45:00,91.66,92.01,91.65,91.87,155500.0,70.265,70.5333,70.2573,70.426,155500.0
2015-01-14 10:50:00,91.87,91.88,91.68,91.69,73000.0,70.426,70.4336,70.2803,70.288,73000.0
2015-01-14 10:55:00,91.69,91.8,91.69,91.79,71800.0,70.288,70.3723,70.288,70.3646,71800.0
2015-01-14 11:00:00,91.79,91.8,91.51,91.57,63300.0,70.3646,70.3723,70.15,70.196,63300.0
2015-01-14 11:05:00,91.57,91.61,91.39,91.49,83800.0,70.196,70.2267,70.058,70.1347,83800.0
2015-01-14 11:10:00,91.51,91.66,91.42,91.42,43900.0,70.15,70.265,70.081,70.081,43900.0
2015-01-14 11:15:00,91.41,91.52,91.34,91.34,67700.0,70.0733,70.1577,70.0197,70.0197,67700.0
2015-01-14 11:20:00,91.34,91.47,91.33,91.42,37500.0,70.0197,70.1193,70.012,70.081,37500.0
2015-01-14 11:25:00,91.43,91.45,91.33,91.37,49000.0,70.0887,70.104,70.012,70.0427,49000.0
2015-01-14 11:30:00,91.39,91.51,91.37,91.48,66200.0,70.058,70.15,70.0427,70.127,66200.0
2015-01-14 11:35:00,91.49,91.6,91.42,91.59,46600.0,70.1347,70.219,70.081,70.2113,46600.0
2015-01-14 11:40:00,91.59,91.68,91.57,91.67,41000.0,70.2113,70.2803,70.196,70.2726,41000.0
2015-01-14 11:45:00,91.67,91.78,91.67,91.69,81200.0,70.2726,70.357,70.2726,70.288,81200.0
2015-01-14 11:50:00,91.69,91.7,91.64,91.67,64200.0,70.288,70.2956,70.2497,70.2726,64200.0
2015-01-14 11:55:00,91.67,91.69,91.58,91.6,45000.0,70.2726,70.288,70.2037,70.219,45000.0
2015-01-14 12:00:00,91.6,91.84,91.6,91.69,95700.0,70.219,70.403,70.219,70.288,95700.0
2015-01-14 12:05:00,91.69,91.72,91.66,91.67,46300.0,70.288,70.311,70.265,70.2726,46300.0
2015-01-14 12:10:00,91.66,91.66,91.5,91.58,70100.0,70.265,70.265,70.1423,70.2037,70100.0
2015-01-14 12:15:00,91.57,91.62,91.55,91.56,33100.0,70.196,70.2343,70.1807,70.1883,33100.0
2015-01-14 12:20:00,91.56,91.62,91.53,91.58,45200.0,70.1883,70.2343,70.1653,70.2037,45200.0
2015-01-14 12:25:00,91.58,91.62,91.48,91.59,64000.0,70.2037,70.2343,70.127,70.2113,64000.0
2015-01-14 12:30:00,91.59,91.69,91.54,91.62,45200.0,70.2113,70.288,70.173,70.2343,45200.0
2015-01-14 12:35:00,91.63,91.71,91.63,91.69,38700.0,70.242,70.3033,70.242,70.288,38700.0
2015-01-14 12:40:00,91.7,91.7,91.61,91.61,45500.0,70.2956,70.2956,70.2267,70.2267,45500.0
2015-01-14 12:45:00,91.62,91.64,91.51,91.6,66200.0,70.2343,70.2497,70.15,70.219,66200.0
2015-01-14 12:50:00,91.61,91.61,91.46,91.54,28400.0,70.2267,70.2267,70.1117,70.173,28400.0
2015-01-14 12:55:00,91.55,91.63,91.48,91.63,40400.0,70.1807,70.242,70.127,70.242,40400.0
2015-01-14 13:00:00,91.63,91.71,91.63,91.68,49900.0,70.242,70.3033,70.242,70.2803,49900.0
2015-01-14 13:05:00,91.68,91.7,91.6,91.62,64300.0,70.2803,70.2956,70.219,70.2343,64300.0
2015-01-14 13:10:00,91.61,91.68,91.56,91.58,44600.0,70.2267,70.2803,70.1883,70.2037,44600.0
2015-01-14 13:15:00,91.58,91.7,91.58,91.7,35900.0,70.2037,70.2956,70.2037,70.2956,35900.0
2015-01-14 13:20:00,91.71,91.71,91.61,91.61,29500.0,70.3033,70.3033,70.2267,70.2267,29500.0
2015-01-14 13:25:00,91.6,91.69,91.58,91.68,33600.0,70.219,70.288,70.2037,70.2803,33600.0
2015-01-14 13:30:00,91.67,91.67,91.57,91.58,41400.0,70.2726,70.2726,70.196,70.2037,41400.0
2015-01-14 13:35:00,91.58,91.6,91.51,91.51,29200.0,70.2037,70.219,70.15,70.15,29200.0
2015-01-14 13:40:00,91.51,91.54,91.39,91.39,88500.0,70.15,70.173,70.058,70.058,88500.0
2015-01-14 13:45:00,91.4,91.53,91.35,91.45,83600.0,70.0657,70.1653,70.0273,70.104,83600.0
2015-01-14 13:50:00,91.45,91.47,91.38,91.41,40500.0,70.104,70.1193,70.0503,70.0733,40500.0
2015-01-14 13:55:00,91.41,91.5,91.37,91.48,75200.0,70.0733,70.1423,70.0427,70.127,75200.0
2015-01-14 14:00:00,91.48,91.58,91.46,91.56,45300.0,70.127,70.2037,70.1117,70.1883,45300.0
2015-01-14 14:05:00,91.56,91.56,91.43,91.44,33700.0,70.1883,70.1883,70.0887,70.0963,33700.0
2015-01-14 14:10:00,91.44,91.56,91.39,91.55,97500.0,70.0963,70.1883,70.058,70.1807,97500.0
2015-01-14 14:15:00,91.57,91.63,91.47,91.6,70900.0,70.196,70.242,70.1193,70.219,70900.0
2015-01-14 14:20:00,91.6,91.66,91.57,91.58,32100.0,70.219,70.265,70.196,70.2037,32100.0
2015-01-14 14:25:00,91.59,91.65,91.53,91.64,37400.0,70.2113,70.2573,70.1653,70.2497,37400.0
2015-01-14 14:30:00,91.63,91.71,91.57,91.6,64400.0,70.242,70.3033,70.196,70.219,64400.0
2015-01-14 14:35:00,91.62,91.66,91.54,91.55,67800.0,70.2343,70.265,70.173,70.1807,67800.0
2015-01-14 14:40:00,91.55,91.62,91.5,91.52,94800.0,70.1807,70.2343,70.1423,70.1577,94800.0
2015-01-14 14:45:00,91.52,91.56,91.49,91.55,91700.0,70.1577,70.1883,70.1347,70.1807,91700.0
2015-01-14 14:50:00,91.55,91.55,91.41,91.45,76400.0,70.1807,70.1807,70.0733,70.104,76400.0
2015-01-14 14:55:00,91.46,91.47,91.39,91.43,40900.0,70.1117,70.1193,70.058,70.0887,40900.0
2015-01-14 15:00:00,91.43,91.55,91.42,91.53,54000.0,70.0887,70.1807,70.081,70.1653,54000.0
2015-01-14 15:05:00,91.54,91.61,91.48,91.5,85900.0,70.173,70.2267,70.127,70.1423,85900.0
2015-01-14 15:10:00,91.5,91.52,91.42,91.45,63700.0,70.1423,70.1577,70.081,70.104,63700.0
2015-01-14 15:15:00,91.45,91.65,91.44,91.65,100200.0,70.104,70.2573,70.0963,70.2573,100200.0
2015-01-14 15:20:00,91.66,91.67,91.54,91.58,72200.0,70.265,70.2726,70.173,70.2037,72200.0
2015-01-14 15:25:00,91.58,91.66,91.49,91.6,103700.0,70.2037,70.265,70.1347,70.219,103700.0
2015-01-14 15:30:00,91.6,91.7,91.43,91.47,126900.0,70.219,70.2956,70.0887,70.1193,126900.0
2015-01-14 15:35:00,91.47,91.49,91.35,91.42,121100.0,70.1193,70.1347,70.0273,70.081,121100.0
2015-01-14 15:40:00,91.42,91.59,91.4,91.46,182800.0,70.081,70.2113,70.0657,70.1117,182800.0
2015-01-14 15:45:00,91.46,91.63,91.42,91.63,214100.0,70.1117,70.242,70.081,70.242,214100.0
2015-01-14 15:50:00,91.62,91.67,91.57,91.59,206600.0,70.2343,70.2726,70.196,70.2113,206600.0
2015-01-14 15:55:00,91.59,91.63,91.39,91.52,392800.0,70.2113,70.242,70.058,70.1577,392800.0
2015-01-15 09:30:00,91.97,92.35,91.88,91.9,142700.0,70.5026,70.7939,70.4336,70.449,142700.0
2015-01-15 09:35:00,91.86,92.09,91.65,91.69,112800.0,70.4183,70.5946,70.2573,70.288,112800.0
2015-01-15 09:40:00,91.69,91.75,91.48,91.53,89200.0,70.288,70.334,70.127,70.1653,89200.0
2015-01-15 09:45:00,91.53,91.55,91.17,91.18,96900.0,70.1653,70.1807,69.8894,69.897,96900.0
2015-01-15 09:50:00,91.2,91.41,91.18,91.31,40900.0,69.9124,70.0733,69.897,69.9967,40900.0
2015-01-15 09:55:00,91.28,91.32,91.13,91.3,75800.0,69.9737,70.0043,69.8587,69.989,75800.0
2015-01-15 10:00:00,91.29,91.3,91.12,91.13,87800.0,69.9813,69.989,69.851,69.8587,87800.0
2015-01-15 10:05:00,91.15,91.2,91.03,91.19,78600.0,69.874,69.9124,69.782,69.9047,78600.0
2015-01-15 10:10:00,91.17,91.31,91.13,91.26,77300.0,69.8894,69.9967,69.8587,69.9583,77300.0
2015-01-15 10:15:00,91.24,91.28,91.19,91.27,133600.0,69.943,69.9737,69.9047,69.966,133600.0
2015-01-15 10:20:00,91.27,91.28,91.2,91.23,94800.0,69.966,69.9737,69.9124,69.9354,94800.0
2015-01-15 10:25:00,91.23,91.31,91.22,91.27,126000.0,69.9354,69.9967,69.9277,69.966,126000.0
2015-01-15 10:30:00,91.29,91.56,91.29,91.55,101700.0,69.9813,70.1883,69.9813,70.1807,101700.0
2015-01-15 10:35:00,91.56,91.68,91.47,91.62,105100.0,70.1883,70.2803,70.1193,70.2343,105100.0
2015-01-15 10:40:00,91.62,91.67,91.55,91.59,72900.0,70.2343,70.2726,70.1807,70.2113,72900.0
2015-01-15 10:45:00,91.59,91.66,91.55,91.6,74300.0,70.2113,70.265,70.1807,70.219,74300.0
2015-01-15 10:50:00,91.6,91.74,91.58,91.61,124600.0,70.219,70.3263,70.2037,70.2267,124600.0
2015-01-15 10:55:00,91.59,91.62,91.4,91.43,65700.0,70.2113,70.2343,70.0657,70.0887,65700.0
2015-01-15 11:00:00,91.47,91.55,91.44,91.53,42000.0,70.1193,70.1807,70.0963,70.1653,42000.0
2015-01-15 11:05:00,91.52,91.59,91.39,91.45,68500.0,70.1577,70.2113,70.058,70.104,68500.0
2015-01-15 11:10:00,91.45,91.45,91.31,91.41,79200.0,70.104,70.104,69.9967,70.0733,79200.0
2015-01-15 11:15:00,91.43,91.44,91.25,91.3,66700.0,70.0887,70.0963,69.9507,69.989,66700.0
2015-01-15 11:20:00,91.31,91.32,91.05,91.13,111600.0,69.9967,70.0043,69.7974,69.8587,111600.0
2015-01-15 11:25:00,91.11,91.18,91.04,91.12,54900.0,69.8434,69.897,69.7897,69.851,54900.0
2015-01-15 11:30:00,91.12,91.27,91.11,91.27,66200.0,69.851,69.966,69.8434,69.966,66200.0
2015-01-15 11:35:00,91.27,91.3,91.04,91.14,45400.0,69.966,69.989,69.7897,69.8664,45400.0
2015-01-15 11:40:00,91.14,91.34,90.98,91.34,66900.0,69.8664,70.0197,69.7437,70.0197,66900.0
2015-01-15 11:45:00,91.34,91.42,91.28,91.33,20300.0,70.0197,70.081,69.9737,70.012,20300.0
2015-01-15 11:50:00,91.34,91.4,91.25,91.27,58000.0,70.0197,70.0657,69.9507,69.966,58000.0
2015-01-15 11:55:00,91.26,91.26,91.15,91.15,35900.0,69.9583,69.9583,69.874,69.874,35900.0
2015-01-15 12:00:00,91.16,91.21,91.11,91.13,51700.0,69.8817,69.92,69.8434,69.8587,51700.0
2015-01-15 12:05:00,91.12,91.33,91.12,91.3,25900.0,69.851,70.012,69.851,69.989,25900.0
2015-01-15 12:10:00,91.3,91.42,91.26,91.33,30800.0,69.989,70.081,69.9583,70.012,30800.0
2015-01-15 12:15:00,91.33,91.35,91.23,91.26,26500.0,70.012,70.0273,69.9354,69.9583,26500.0
2015-01-15 12:20:00,91.25,91.33,91.13,91.15,36900.0,69.9507,70.012,69.8587,69.874,36900.0
2015-01-15 12:25:00,91.15,91.23,91.12,91.16,33200.0,69.874,69.9354,69.851,69.8817,33200.0
2015-01-15 12:30:00,91.15,91.18,91.05,91.18,36300.0,69.874,69.897,69.7974,69.897,36300.0
2015-01-15 12:35:00,91.17,91.19,91.03,91.09,40900.0,69.8894,69.9047,69.782,69.828,40900.0
2015-01-15 12:40:00,91.08,91.1,90.97,91.0,22900.0,69.8204,69.8357,69.736,69.759,22900.0
2015-01-15 12:45:00,91.0,91.07,90.96,91.06,29500.0,69.759,69.8127,69.7284,69.805,29500.0
2015-01-15 12:50:00,91.06,91.14,90.98,91.12,29300.0,69.805,69.8664,69.7437,69.851,29300.0
2015-01-15 12:55:00,91.12,91.17,91.09,91.17,20000.0,69.851,69.8894,69.828,69.8894,20000.0
2015-01-15 13:00:00,91.16,91.36,91.12,91.35,23900.0,69.8817,70.035,69.851,70.0273,23900.0
2015-01-15 13:05:00,91.36,91.43,91.33,91.36,30800.0,70.035,70.0887,70.012,70.035,30800.0
2015-01-15 13:10:00,91.36,91.4,91.33,91.39,54000.0,70.035,70.0657,70.012,70.058,54000.0
2015-01-15 13:15:00,91.4,91.51,91.4,91.44,34800.0,70.0657,70.15,70.0657,70.0963,34800.0
2015-01-15 13:20:00,91.44,91.46,91.38,91.41,23600.0,70.0963,70.1117,70.0503,70.0733,23600.0
2015-01-15 13:25:00,91.39,91.44,91.3,91.32,28200.0,70.058,70.0963,69.989,70.0043,28200.0
2015-01-15 13:30:00,91.31,91.33,91.26,91.27,25100.0,69.9967,70.012,69.9583,69.966,25100.0
2015-01-15 13:35:00,91.28,91.32,91.23,91.27,31300.0,69.9737,70.0043,69.9354,69.966,31300.0
2015-01-15 13:40:00,91.27,91.32,91.25,91.31,20900.0,69.966,70.0043,69.9507,69.9967,20900.0
2015-01-15 13:45:00,91.3,91.42,91.25,91.4,35100.0,69.989,70.081,69.9507,70.0657,35100.0
2015-01-15 13:50:00,91.4,91.5,91.4,91.49,67800.0,70.0657,70.1423,70.0657,70.1347,67800.0
2015-01-15 13:55:00,91.48,91.49,91.41,91.42,22100.0,70.127,70.1347,70.0733,70.081,22100.0
2015-01-15 14:00:00,91.42,91.43,91.3,91.3,50100.0,70.081,70.0887,69.989,69.989,50100.0
2015-01-15 14:05:00,91.31,91.47,91.26,91.41,32000.0,69.9967,70.1193,69.9583,70.0733,32000.0
2015-01-15 14:10:00,91.39,91.44,91.35,91.41,21800.0,70.058,70.0963,70.0273,70.0733,21800.0
2015-01-15 14:15:00,91.41,91.5,91.4,91.5,36300.0,70.0733,70.1423,70.0657,70.1423,36300.0
2015-01-15 14:20:00,91.5,91.54,91.42,91.47,50700.0,70.1423,70.173,70.081,70.1193,50700.0
2015-01-15 14:25:00,91.48,91.51,91.48,91.5,44100.0,70.127,70.15,70.127,70.1423,44100.0
2015-01-15 14:30:00,91.5,91.67,91.44,91.66,70400.0,70.1423,70.2726,70.0963,70.265,70400.0
2015-01-15 14:35:00,91.66,91.71,91.62,91.68,35200.0,70.265,70.3033,70.2343,70.2803,35200.0
2015-01-15 14:40:00,91.69,91.71,91.62,91.66,34700.0,70.288,70.3033,70.2343,70.265,34700.0
2015-01-15 14:45:00,91.67,91.74,91.64,91.65,31700.0,70.2726,70.3263,70.2497,70.2573,31700.0
2015-01-15 14:50:00,91.64,91.7,91.62,91.69,41700.0,70.2497,70.2956,70.2343,70.288,41700.0
2015-01-15 14:55:00,91.69,91.85,91.68,91.8,55100.0,70.288,70.4106,70.2803,70.3723,55100.0
2015-01-15 15:00:00,91.78,91.84,91.73,91.74,43400.0,70.357,70.403,70.3186,70.3263,43400.0
2015-01-15 15:05:00,91.75,91.75,91.58,91.59,55500.0,70.334,70.334,70.2037,70.2113,55500.0
2015-01-15 15:10:00,91.59,91.6,91.42,91.5,59100.0,70.2113,70.219,70.081,70.1423,59100.0
2015-01-15 15:15:00,91.49,91.55,91.41,91.52,150800.0,70.1347,70.1807,70.0733,70.1577,150800.0
2015-01-15 15:20:00,91.51,91.55,91.47,91.55,50300.0,70.15,70.1807,70.1193,70.1807,50300.0
2015-01-15 15:25:00,91.56,91.69,91.56,91.61,55600.0,70.1883,70.288,70.1883,70.2267,55600.0
2015-01-15 15:30:00,91.62,91.7,91.59,91.67,111300.0,70.2343,70.2956,70.2113,70.2726,111300.0
2015-01-15 15:35:00,91.67,91.69,91.54,91.6,66800.0,70.2726,70.288,70.173,70.219,66800.0
2015-01-15 15:40:00,91.61,91.66,91.46,91.55,115300.0,70.2267,70.265,70.1117,70.1807,115300.0
2015-01-15 15:45:00,91.55,91.6,91.51,91.58,91000.0,70.1807,70.219,70.15,70.2037,91000.0
2015-01-15 15:50:00,91.56,91.57,91.43,91.44,102200.0,70.1883,70.196,70.0887,70.0963,102200.0
2015-01-15 15:55:00,91.43,91.5,91.39,91.4,188300.0,70.0887,70.1423,70.058,70.0657,188300.0
2015-01-16 09:30:00,91.05,91.5,91.05,91.34,390600.0,69.7974,70.1423,69.7974,70.0197,390600.0
2015-01-16 09:35:00,91.3,91.51,91.29,91.36,29700.0,69.989,70.15,69.9813,70.035,29700.0
2015-01-16 09:40:00,91.39,91.39,91.12,91.19,42000.0,70.058,70.058,69.851,69.9047,42000.0
2015-01-16 09:45:00,91.19,91.21,90.99,91.05,61300.0,69.9047,69.92,69.7514,69.7974,61300.0
2015-01-16 09:50:00,91.05,91.09,90.86,90.9,59500.0,69.7974,69.828,69.6517,69.6824,59500.0
2015-01-16 09:55:00,90.9,90.93,90.74,90.79,67200.0,69.6824,69.7054,69.5597,69.5981,67200.0
2015-01-16 10:00:00,90.79,91.09,90.75,90.85,72300.0,69.5981,69.828,69.5674,69.6441,72300.0
2015-01-16 10:05:00,90.85,90.89,90.74,90.8,54900.0,69.6441,69.6747,69.5597,69.6057,54900.0
2015-01-16 10:10:00,90.8,90.9,90.79,90.8,25500.0,69.6057,69.6824,69.5981,69.6057,25500.0
2015-01-16 10:15:00,90.82,91.21,90.82,91.21,53000.0,69.6211,69.92,69.6211,69.92,53000.0
2015-01-16 10:20:00,91.22,91.27,91.15,91.26,34100.0,69.9277,69.966,69.874,69.9583,34100.0
2015-01-16 10:25:00,91.27,91.4,91.23,91.33,32300.0,69.966,70.0657,69.9354,70.012,32300.0
2015-01-16 10:30:00,91.31,91.44,91.26,91.38,45100.0,69.9967,70.0963,69.9583,70.0503,45100.0
2015-01-16 10:35:00,91.39,91.44,91.25,91.3,49900.0,70.058,70.0963,69.9507,69.989,49900.0
2015-01-16 10:40:00,91.3,91.42,91.23,91.34,84700.0,69.989,70.081,69.9354,70.0197,84700.0
2015-01-16 10:45:00,91.35,91.35,91.13,91.13,49600.0,70.0273,70.0273,69.8587,69.8587,49600.0
2015-01-16 10:50:00,91.11,91.34,91.06,91.3,37400.0,69.8434,70.0197,69.805,69.989,37400.0
2015-01-16 10:55:00,91.32,91.57,91.29,91.52,64800.0,70.0043,70.196,69.9813,70.1577,64800.0
2015-01-16 11:00:00,91.53,91.69,91.52,91.62,37700.0,70.1653,70.288,70.1577,70.2343,37700.0
2015-01-16 11:05:00,91.61,91.63,91.46,91.53,42600.0,70.2267,70.242,70.1117,70.1653,42600.0
2015-01-16 11:10:00,91.53,91.53,91.29,91.3,41500.0,70.1653,70.1653,69.9813,69.989,41500.0
2015-01-16 11:15:00,91.29,91.47,91.24,91.38,38100.0,69.9813,70.1193,69.943,70.0503,38100.0
2015-01-16 11:20:00,91.38,91.39,91.31,91.36,29700.0,70.0503,70.058,69.9967,70.035,29700.0
2015-01-16 11:25:00,91.36,91.36,91.22,91.26,31600.0,70.035,70.035,69.9277,69.9583,31600.0
2015-01-16 11:30:00,91.27,91.36,91.25,91.35,29800.0,69.966,70.035,69.9507,70.0273,29800.0
2015-01-16 11:35:00,91.34,91.41,91.27,91.39,41000.0,70.0197,70.0733,69.966,70.058,41000.0
2015-01-16 11:40:00,91.41,91.45,91.36,91.45,24200.0,70.0733,70.104,70.035,70.104,24200.0
2015-01-16 11:45:00,91.45,91.47,91.19,91.19,98500.0,70.104,70.1193,69.9047,69.9047,98500.0
2015-01-16 11:50:00,91.18,91.19,91.09,91.15,50300.0,69.897,69.9047,69.828,69.874,50300.0
2015-01-16 11:55:00,91.14,91.21,91.1,91.17,64300.0,69.8664,69.92,69.8357,69.8894,64300.0
2015-01-16 12:00:00,91.16,91.22,91.15,91.21,54200.0,69.8817,69.9277,69.874,69.92,54200.0
2015-01-16 12:05:00,91.21,91.24,91.04,91.08,27800.0,69.92,69.943,69.7897,69.8204,27800.0
2015-01-16 12:10:00,91.08,91.13,91.03,91.06,56500.0,69.8204,69.8587,69.782,69.805,56500.0
2015-01-16 12:15:00,91.06,91.09,91.02,91.04,24800.0,69.805,69.828,69.7744,69.7897,24800.0
2015-01-16 12:20:00,91.03,91.03,90.96,90.97,36700.0,69.782,69.782,69.7284,69.736,36700.0
2015-01-16 12:25:00,90.98,91.03,90.92,91.02,35500.0,69.7437,69.782,69.6977,69.7744,35500.0
2015-01-16 12:30:00,91.02,91.07,90.98,91.07,25900.0,69.7744,69.8127,69.7437,69.8127,25900.0
2015-01-16 12:35:00,91.08,91.1,91.01,91.1,19900.0,69.8204,69.8357,69.7667,69.8357,19900.0
2015-01-16 12:40:00,91.11,91.31,91.09,91.31,33000.0,69.8434,69.9967,69.828,69.9967,33000.0
2015-01-16 12:45:00,91.31,91.35,91.27,91.33,25600.0,69.9967,70.0273,69.966,70.012,25600.0
2015-01-16 12:50:00,91.34,91.51,91.34,91.41,41400.0,70.0197,70.15,70.0197,70.0733,41400.0
2015-01-16 12:55:00,91.42,91.43,91.34,91.38,23400.0,70.081,70.0887,70.0197,70.0503,23400.0
2015-01-16 13:00:00,91.38,91.4,91.23,91.28,26500.0,70.0503,70.0657,69.9354,69.9737,26500.0
2015-01-16 13:05:00,91.28,91.36,91.26,91.31,22800.0,69.9737,70.035,69.9583,69.9967,22800.0
2015-01-16 13:10:00,91.31,91.33,91.22,91.22,27900.0,69.9967,70.012,69.9277,69.9277,27900.0
2015-01-16 13:15:00,91.22,91.23,91.13,91.14,19500.0,69.9277,69.9354,69.8587,69.8664,19500.0
2015-01-16 13:20:00,91.13,91.17,91.04,91.1,46800.0,69.8587,69.8894,69.7897,69.8357,46800.0
2015-01-16 13:25:00,91.07,91.11,91.0,91.07,31000.0,69.8127,69.8434,69.759,69.8127,31000.0
2015-01-16 13:30:00,91.09,91.15,91.05,91.11,34500.0,69.828,69.874,69.7974,69.8434,34500.0
2015-01-16 13:35:00,91.11,91.17,91.1,91.12,34800.0,69.8434,69.8894,69.8357,69.851,34800.0
2015-01-16 13:40:00,91.13,91.16,91.07,91.16,26300.0,69.8587,69.8817,69.8127,69.8817,26300.0
2015-01-16 13:45:00,91.15,91.15,91.04,91.15,34000.0,69.874,69.874,69.7897,69.874,34000.0
2015-01-16 13:50:00,91.15,91.24,91.13,91.2,44400.0,69.874,69.943,69.8587,69.9124,44400.0
2015-01-16 13:55:00,91.19,91.2,91.14,91.19,25700.0,69.9047,69.9124,69.8664,69.9047,25700.0
2015-01-16 14:00:00,91.19,91.2,91.14,91.19,42400.0,69.9047,69.9124,69.8664,69.9047,42400.0
2015-01-16 14:05:00,91.18,91.24,91.11,91.11,28300.0,69.897,69.943,69.8434,69.8434,28300.0
2015-01-16 14:10:00,91.11,91.15,91.09,91.12,37600.0,69.8434,69.874,69.828,69.851,37600.0
2015-01-16 14:15:00,91.12,91.2,91.11,91.13,30100.0,69.851,69.9124,69.8434,69.8587,30100.0
2015-01-16 14:20:00,91.12,91.17,91.1,91.1,34000.0,69.851,69.8894,69.8357,69.8357,34000.0
2015-01-16 14:25:00,91.09,91.12,91.03,91.06,57700.0,69.828,69.851,69.782,69.805,57700.0
2015-01-16 14:30:00,91.06,91.11,91.03,91.08,46800.0,69.805,69.8434,69.782,69.8204,46800.0
2015-01-16 14:35:00,91.08,91.14,91.05,91.06,57900.0,69.8204,69.8664,69.7974,69.805,57900.0
2015-01-16 14:40:00,91.05,91.17,91.04,91.15,54500.0,69.7974,69.8894,69.7897,69.874,54500.0
2015-01-16 14:45:00,91.16,91.23,91.16,91.21,34100.0,69.8817,69.9354,69.8817,69.92,34100.0
2015-01-16 14:50:00,91.2,91.27,91.19,91.23,59800.0,69.9124,69.966,69.9047,69.9354,59800.0
2015-01-16 14:55:00,91.23,91.29,91.22,91.26,44400.0,69.9354,69.9813,69.9277,69.9583,44400.0
2015-01-16 15:00:00,91.26,91.26,91.2,91.24,69800.0,69.9583,69.9583,69.9124,69.943,69800.0
2015-01-16 15:05:00,91.22,91.25,91.19,91.23,58400.0,69.9277,69.9507,69.9047,69.9354,58400.0
2015-01-16 15:10:00,91.22,91.28,91.19,91.25,60100.0,69.9277,69.9737,69.9047,69.9507,60100.0
2015-01-16 15:15:00,91.26,91.29,91.23,91.27,53000.0,69.9583,69.9813,69.9354,69.966,53000.0
2015-01-16 15:20:00,91.27,91.35,91.26,91.35,61500.0,69.966,70.0273,69.9583,70.0273,61500.0
2015-01-16 15:25:00,91.35,91.35,91.3,91.32,37500.0,70.0273,70.0273,69.989,70.0043,37500.0
2015-01-16 15:30:00,91.32,91.34,91.3,91.32,60300.0,70.0043,70.0197,69.989,70.0043,60300.0
2015-01-16 15:35:00,91.31,91.38,91.31,91.38,132100.0,69.9967,70.0503,69.9967,70.0503,132100.0
2015-01-16 15:40:00,91.37,91.43,91.35,91.43,120800.0,70.0427,70.0887,70.0273,70.0887,120800.0
2015-01-16 15:45:00,91.43,91.48,91.4,91.44,183400.0,70.0887,70.127,70.0657,70.0963,183400.0
2015-01-16 15:50:00,91.44,91.48,91.4,91.41,216900.0,70.0963,70.127,70.0657,70.0733,216900.0
2015-01-16 15:55:00,91.42,91.58,91.39,91.43,581200.0,70.081,70.2037,70.058,70.0887,581200.0
2015-01-20 09:30:00,91.64,91.88,91.56,91.73,224600.0,70.2497,70.4336,70.1883,70.3186,224600.0
2015-01-20 09:35:00,91.75,91.75,91.5,91.52,98800.0,70.334,70.334,70.1423,70.1577,98800.0
2015-01-20 09:40:00,91.53,91.6,91.28,91.36,126700.0,70.1653,70.219,69.9737,70.035,126700.0
2015-01-20 09:45:00,91.38,91.41,91.06,91.1,118400.0,70.0503,70.0733,69.805,69.8357,118400.0
2015-01-20 09:50:00,91.09,91.1,90.84,90.87,121000.0,69.828,69.8357,69.6364,69.6594,121000.0
2015-01-20 09:55:00,90.9,91.0,90.8,90.96,50500.0,69.6824,69.759,69.6057,69.7284,50500.0
2015-01-20 10:00:00,90.95,91.07,90.9,91.07,64000.0,69.7207,69.8127,69.6824,69.8127,64000.0
2015-01-20 10:05:00,91.06,91.36,91.01,91.34,80300.0,69.805,70.035,69.7667,70.0197,80300.0
2015-01-20 10:10:00,91.34,91.43,91.28,91.4,60200.0,70.0197,70.0887,69.9737,70.0657,60200.0
2015-01-20 10:15:00,91.41,91.46,91.25,91.34,60100.0,70.0733,70.1117,69.9507,70.0197,60100.0
2015-01-20 10:20:00,91.34,91.46,91.27,91.42,66900.0,70.0197,70.1117,69.966,70.081,66900.0
2015-01-20 10:25:00,91.43,91.44,91.27,91.32,54400.0,70.0887,70.0963,69.966,70.0043,54400.0
2015-01-20 10:30:00,91.32,91.35,91.09,91.1,56100.0,70.0043,70.0273,69.828,69.8357,56100.0
2015-01-20 10:35:00,91.11,91.18,91.04,91.08,66200.0,69.8434,69.897,69.7897,69.8204,66200.0
2015-01-20 10:40:00,91.09,91.09,90.78,90.86,91000.0,69.828,69.828,69.5904,69.6517,91000.0
2015-01-20 10:45:00,90.86,91.03,90.85,91.02,34800.0,69.6517,69.782,69.6441,69.7744,34800.0
2015-01-20 10:50:00,91.03,91.03,90.93,90.98,40600.0,69.782,69.782,69.7054,69.7437,40600.0
2015-01-20 10:55:00,90.98,91.0,90.87,90.9,79000.0,69.7437,69.759,69.6594,69.6824,79000.0
2015-01-20 11:00:00,90.9,90.9,90.72,90.87,81400.0,69.6824,69.6824,69.5444,69.6594,81400.0
2015-01-20 11:05:00,90.86,90.98,90.76,90.98,40000.0,69.6517,69.7437,69.5751,69.7437,40000.0
2015-01-20 11:10:00,90.98,91.0,90.89,90.93,47700.0,69.7437,69.759,69.6747,69.7054,47700.0
2015-01-20 11:15:00,90.92,90.96,90.86,90.91,64000.0,69.6977,69.7284,69.6517,69.69,64000.0
2015-01-20 11:20:00,90.91,90.93,90.81,90.82,46800.0,69.69,69.7054,69.6134,69.6211,46800.0
2015-01-20 11:25:00,90.82,90.91,90.76,90.89,51800.0,69.6211,69.69,69.5751,69.6747,51800.0
2015-01-20 11:30:00,90.88,90.91,90.79,90.83,38700.0,69.667,69.69,69.5981,69.6287,38700.0
2015-01-20 11:35:00,90.83,90.86,90.75,90.77,35300.0,69.6287,69.6517,69.5674,69.5827,35300.0
2015-01-20 11:40:00,90.77,90.78,90.58,90.58,88000.0,69.5827,69.5904,69.4371,69.4371,88000.0
2015-01-20 11:45:00,90.58,90.58,90.23,90.36,132100.0,69.4371,69.4371,69.1688,69.2684,132100.0
2015-01-20 11:50:00,90.34,90.56,90.33,90.56,47800.0,69.2531,69.4217,69.2454,69.4217,47800.0
2015-01-20 11:55:00,90.56,90.77,90.53,90.74,45000.0,69.4217,69.5827,69.3987,69.5597,45000.0
2015-01-20 12:00:00,90.76,90.76,90.67,90.71,48700.0,69.5751,69.5751,69.5061,69.5367,48700.0
2015-01-20 12:05:00,90.72,90.82,90.65,90.79,47600.0,69.5444,69.6211,69.4907,69.5981,47600.0
2015-01-20 12:10:00,90.8,90.9,90.77,90.86,50100.0,69.6057,69.6824,69.5827,69.6517,50100.0
2015-01-20 12:15:00,90.85,91.0,90.84,90.97,65500.0,69.6441,69.759,69.6364,69.736,65500.0
2015-01-20 12:20:00,90.97,90.98,90.86,90.91,29800.0,69.736,69.7437,69.6517,69.69,29800.0
2015-01-20 12:25:00,90.91,90.95,90.87,90.89,23300.0,69.69,69.7207,69.6594,69.6747,23300.0
2015-01-20 12:30:00,90.88,90.91,90.76,90.78,35500.0,69.667,69.69,69.5751,69.5904,35500.0
2015-01-20 12:35:00,90.79,90.81,90.71,90.78,24500.0,69.5981,69.6134,69.5367,69.5904,24500.0
2015-01-20 12:40:00,90.8,90.81,90.76,90.8,50900.0,69.6057,69.6134,69.5751,69.6057,50900.0
2015-01-20 12:45:00,90.8,90.83,90.78,90.8,38800.0,69.6057,69.6287,69.5904,69.6057,38800.0
2015-01-20 12:50:00,90.8,90.85,90.76,90.77,37100.0,69.6057,69.6441,69.5751,69.5827,37100.0
2015-01-20 12:55:00,90.78,90.85,90.76,90.83,34700.0,69.5904,69.6441,69.5751,69.6287,34700.0
2015-01-20 13:00:00,90.83,90.85,90.76,90.82,36800.0,69.6287,69.6441,69.5751,69.6211,36800.0
2015-01-20 13:05:00,90.82,90.85,90.62,90.62,46800.0,69.6211,69.6441,69.4677,69.4677,46800.0
2015-01-20 13:10:00,90.63,90.7,90.58,90.59,49500.0,69.4754,69.5291,69.4371,69.4447,49500.0
2015-01-20 13:15:00,90.6,90.66,90.57,90.66,31700.0,69.4524,69.4984,69.4294,69.4984,31700.0
2015-01-20 13:20:00,90.67,90.86,90.67,90.81,75900.0,69.5061,69.6517,69.5061,69.6134,75900.0
2015-01-20 13:25:00,90.82,90.85,90.8,90.81,48500.0,69.6211,69.6441,69.6057,69.6134,48500.0
2015-01-20 13:30:00,90.82,90.94,90.81,90.92,39700.0,69.6211,69.713,69.6134,69.6977,39700.0
2015-01-20 13:35:00,90.92,91.0,90.88,90.96,25100.0,69.6977,69.759,69.667,69.7284,25100.0
2015-01-20 13:40:00,90.95,90.96,90.82,90.86,50900.0,69.7207,69.7284,69.6211,69.6517,50900.0
2015-01-20 13:45:00,90.86,90.9,90.85,90.86,30200.0,69.6517,69.6824,69.6441,69.6517,30200.0
2015-01-20 13:50:00,90.86,90.92,90.84,90.87,34600.0,69.6517,69.6977,69.6364,69.6594,34600.0
2015-01-20 13:55:00,90.87,90.88,90.8,90.8,33300.0,69.6594,69.667,69.6057,69.6057,33300.0
2015-01-20 14:00:00,90.8,90.93,90.79,90.89,47900.0,69.6057,69.7054,69.5981,69.6747,47900.0
2015-01-20 14:05:00,90.89,90.9,90.79,90.8,41400.0,69.6747,69.6824,69.5981,69.6057,41400.0
2015-01-20 14:10:00,90.8,90.8,90.7,90.75,36300.0,69.6057,69.6057,69.5291,69.5674,36300.0
2015-01-20 14:15:00,90.74,90.81,90.72,90.8,65400.0,69.5597,69.6134,69.5444,69.6057,65400.0
2015-01-20 14:20:00,90.81,90.85,90.79,90.8,39700.0,69.6134,69.6441,69.5981,69.6057,39700.0
2015-01-20 14:25:00,90.81,90.82,90.71,90.71,36500.0,69.6134,69.6211,69.5367,69.5367,36500.0
2015-01-20 14:30:00,90.72,90.84,90.72,90.84,59700.0,69.5444,69.6364,69.5444,69.6364,59700.0
2015-01-20 14:35:00,90.84,90.95,90.81,90.95,50900.0,69.6364,69.7207,69.6134,69.7207,50900.0
2015-01-20 14:40:00,90.94,91.03,90.92,90.99,57100.0,69.713,69.782,69.6977,69.7514,57100.0
2015-01-20 14:45:00,90.98,91.03,90.97,91.0,28500.0,69.7437,69.782,69.736,69.759,28500.0
2015-01-20 14:50:00,91.0,91.02,90.88,90.9,39900.0,69.759,69.7744,69.667,69.6824,39900.0
2015-01-20 14:55:00,90.9,91.01,90.9,91.0,29800.0,69.6824,69.7667,69.6824,69.759,29800.0
2015-01-20 15:00:00,91.01,91.03,90.97,90.98,33900.0,69.7667,69.782,69.736,69.7437,33900.0
2015-01-20 15:05:00,90.99,91.02,90.96,91.0,46800.0,69.7514,69.7744,69.7284,69.759,46800.0
2015-01-20 15:10:00,91.0,91.06,90.96,91.04,43100.0,69.759,69.805,69.7284,69.7897,43100.0
2015-01-20 15:15:00,91.04,91.08,91.01,91.05,72400.0,69.7897,69.8204,69.7667,69.7974,72400.0
2015-01-20 15:20:00,91.05,91.09,90.97,91.0,48400.0,69.7974,69.828,69.736,69.759,48400.0
2015-01-20 15:25:00,91.01,91.02,90.97,90.99,58400.0,69.7667,69.7744,69.736,69.7514,58400.0
2015-01-20 15:30:00,90.98,90.99,90.83,90.88,61400.0,69.7437,69.7514,69.6287,69.667,61400.0
2015-01-20 15:35:00,90.87,90.93,90.84,90.85,90500.0,69.6594,69.7054,69.6364,69.6441,90500.0
2015-01-20 15:40:00,90.85,90.99,90.84,90.96,108400.0,69.6441,69.7514,69.6364,69.7284,108400.0
2015-01-20 15:45:00,90.95,91.02,90.92,90.95,147100.0,69.7207,69.7744,69.6977,69.7207,147100.0
2015-01-20 15:50:00,90.95,90.99,90.79,90.81,157600.0,69.7207,69.7514,69.5981,69.6134,157600.0
2015-01-20 15:55:00,90.81,90.92,90.77,90.81,277200.0,69.6134,69.6977,69.5827,69.6134,277200.0
2015-01-21 09:30:00,90.16,90.29,89.88,89.96,369200.0,69.1151,69.2148,68.9005,68.9618,369200.0
2015-01-21 09:35:00,89.96,90.29,89.91,90.2,198500.0,68.9618,69.2148,68.9235,69.1458,198500.0
2015-01-21 09:40:00,90.19,90.39,90.12,90.12,117100.0,69.1381,69.2914,69.0844,69.0844,117100.0
2015-01-21 09:45:00,90.13,90.19,89.7,89.75,211700.0,69.0921,69.1381,68.7625,68.8008,211700.0
2015-01-21 09:50:00,89.75,89.82,89.54,89.55,175300.0,68.8008,68.8545,68.6398,68.6475,175300.0
2015-01-21 09:55:00,89.55,89.79,89.54,89.71,138700.0,68.6475,68.8315,68.6398,68.7701,138700.0
2015-01-21 10:00:00,89.72,90.16,89.71,90.06,117200.0,68.7778,69.1151,68.7701,69.0385,117200.0
2015-01-21 10:05:00,90.07,90.17,89.89,89.92,90400.0,69.0461,69.1228,68.9081,68.9311,90400.0
2015-01-21 10:10:00,89.91,90.15,89.81,90.15,94700.0,68.9235,69.1074,68.8468,69.1074,94700.0
2015-01-21 10:15:00,90.14,90.29,90.09,90.14,97800.0,69.0998,69.2148,69.0614,69.0998,97800.0
2015-01-21 10:20:00,90.17,90.23,90.12,90.2,63300.0,69.1228,69.1688,69.0844,69.1458,63300.0
2015-01-21 10:25:00,90.18,90.29,90.16,90.23,119000.0,69.1304,69.2148,69.1151,69.1688,119000.0
2015-01-21 10:30:00,90.24,90.28,90.1,90.23,58500.0,69.1764,69.2071,69.0691,69.1688,58500.0
2015-01-21 10:35:00,90.23,90.24,90.01,90.01,89200.0,69.1688,69.1764,69.0001,69.0001,89200.0
2015-01-21 10:40:00,90.03,90.2,90.0,90.19,41400.0,69.0155,69.1458,68.9925,69.1381,41400.0
2015-01-21 10:45:00,90.2,90.21,90.03,90.19,87400.0,69.1458,69.1534,69.0155,69.1381,87400.0
2015-01-21 10:50:00,90.19,90.25,90.05,90.25,109600.0,69.1381,69.1841,69.0308,69.1841,109600.0
2015-01-21 10:55:00,90.24,90.28,90.17,90.27,87600.0,69.1764,69.2071,69.1228,69.1994,87600.0
2015-01-21 11:00:00,90.28,90.35,90.17,90.23,82600.0,69.2071,69.2608,69.1228,69.1688,82600.0
2015-01-21 11:05:00,90.24,90.42,90.24,90.42,73600.0,69.1764,69.3144,69.1764,69.3144,73600.0
2015-01-21 11:10:00,90.42,90.46,90.36,90.37,87400.0,69.3144,69.3451,69.2684,69.2761,87400.0
2015-01-21 11:15:00,90.37,90.38,90.26,90.28,63800.0,69.2761,69.2838,69.1918,69.2071,63800.0
2015-01-21 11:20:00,90.28,90.28,90.13,90.25,69200.0,69.2071,69.2071,69.0921,69.1841,69200.0
2015-01-21 11:25:00,90.25,90.3,90.18,90.29,77200.0,69.1841,69.2224,69.1304,69.2148,77200.0
2015-01-21 11:30:00,90.3,90.41,90.28,90.36,102600.0,69.2224,69.3068,69.2071,69.2684,102600.0
2015-01-21 11:35:00,90.36,90.41,90.27,90.29,72800.0,69.2684,69.3068,69.1994,69.2148,72800.0
2015-01-21 11:40:00,90.28,90.34,90.26,90.33,53300.0,69.2071,69.2531,69.1918,69.2454,53300.0
2015-01-21 11:45:00,90.33,90.39,90.28,90.35,82400.0,69.2454,69.2914,69.2071,69.2608,82400.0
2015-01-21 11:50:00,90.36,90.4,90.29,90.36,38800.0,69.2684,69.2991,69.2148,69.2684,38800.0
2015-01-21 11:55:00,90.34,90.43,90.33,90.35,39700.0,69.2531,69.3221,69.2454,69.2608,39700.0
2015-01-21 12:00:00,90.35,90.44,90.34,90.37,103500.0,69.2608,69.3298,69.2531,69.2761,103500.0
2015-01-21 12:05:00,90.36,90.42,90.31,90.32,50100.0,69.2684,69.3144,69.2301,69.2378,50100.0
2015-01-21 12:10:00,90.32,90.44,90.31,90.44,36900.0,69.2378,69.3298,69.2301,69.3298,36900.0
2015-01-21 12:15:00,90.44,90.46,90.37,90.38,45000.0,69.3298,69.3451,69.2761,69.2838,45000.0
2015-01-21 12:20:00,90.36,90.46,90.31,90.33,45300.0,69.2684,69.3451,69.2301,69.2454,45300.0
2015-01-21 12:25:00,90.33,90.38,90.32,90.37,32400.0,69.2454,69.2838,69.2378,69.2761,32400.0
2015-01-21 12:30:00,90.38,90.42,90.29,90.3,52800.0,69.2838,69.3144,69.2148,69.2224,52800.0
2015-01-21 12:35:00,90.31,90.39,90.26,90.32,63400.0,69.2301,69.2914,69.1918,69.2378,63400.0
2015-01-21 12:40:00,90.31,90.41,90.3,90.36,39700.0,69.2301,69.3068,69.2224,69.2684,39700.0
2015-01-21 12:45:00,90.35,90.42,90.33,90.41,56300.0,69.2608,69.3144,69.2454,69.3068,56300.0
2015-01-21 12:50:00,90.4,90.44,90.2,90.28,72600.0,69.2991,69.3298,69.1458,69.2071,72600.0
2015-01-21 12:55:00,90.27,90.29,90.19,90.21,51600.0,69.1994,69.2148,69.1381,69.1534,51600.0
2015-01-21 13:00:00,90.21,90.24,90.13,90.23,68700.0,69.1534,69.1764,69.0921,69.1688,68700.0
2015-01-21 13:05:00,90.23,90.29,90.17,90.27,57100.0,69.1688,69.2148,69.1228,69.1994,57100.0
2015-01-21 13:10:00,90.27,90.32,90.15,90.24,59000.0,69.1994,69.2378,69.1074,69.1764,59000.0
2015-01-21 13:15:00,90.23,90.3,90.21,90.28,30500.0,69.1688,69.2224,69.1534,69.2071,30500.0
2015-01-21 13:20:00,90.29,90.3,90.02,90.07,114100.0,69.2148,69.2224,69.0078,69.0461,114100.0
2015-01-21 13:25:00,90.08,90.09,89.95,89.95,149900.0,69.0538,69.0614,68.9541,68.9541,149900.0
2015-01-21 13:30:00,89.95,90.02,89.91,90.0,84300.0,68.9541,69.0078,68.9235,68.9925,84300.0
2015-01-21 13:35:00,90.0,90.05,89.98,90.03,117600.0,68.9925,69.0308,68.9771,69.0155,117600.0
2015-01-21 13:40:00,90.02,90.1,89.99,90.05,87600.0,69.0078,69.0691,68.9848,69.0308,87600.0
2015-01-21 13:45:00,90.06,90.09,90.02,90.04,50500.0,69.0385,69.0614,69.0078,69.0231,50500.0
2015-01-21 13:50:00,90.05,90.07,90.0,90.01,53200.0,69.0308,69.0461,68.9925,69.0001,53200.0
2015-01-21 13:55:00,90.01,90.04,89.94,89.95,109500.0,69.0001,69.0231,68.9465,68.9541,109500.0
2015-01-21 14:00:00,89.95,90.02,89.93,90.02,104700.0,68.9541,69.0078,68.9388,69.0078,104700.0
2015-01-21 14:05:00,90.01,90.03,89.96,89.98,90800.0,69.0001,69.0155,68.9618,68.9771,90800.0
2015-01-21 14:10:00,89.98,90.06,89.94,90.04,77200.0,68.9771,69.0385,68.9465,69.0231,77200.0
2015-01-21 14:15:00,90.05,90.09,90.01,90.06,73800.0,69.0308,69.0614,69.0001,69.0385,73800.0
2015-01-21 14:20:00,90.05,90.12,90.05,90.1,81400.0,69.0308,69.0844,69.0308,69.0691,81400.0
2015-01-21 14:25:00,90.1,90.12,90.06,90.07,81200.0,69.0691,69.0844,69.0385,69.0461,81200.0
2015-01-21 14:30:00,90.06,90.11,90.04,90.04,78000.0,69.0385,69.0768,69.0231,69.0231,78000.0
2015-01-21 14:35:00,90.04,90.07,90.0,90.04,116500.0,69.0231,69.0461,68.9925,69.0231,116500.0
2015-01-21 14:40:00,90.05,90.15,90.0,90.13,90900.0,69.0308,69.1074,68.9925,69.0921,90900.0
2015-01-21 14:45:00,90.14,90.16,90.09,90.14,77600.0,69.0998,69.1151,69.0614,69.0998,77600.0
2015-01-21 14:50:00,90.15,90.16,90.09,90.11,87400.0,69.1074,69.1151,69.0614,69.0768,87400.0
2015-01-21 14:55:00,90.11,90.18,90.09,90.17,84300.0,69.0768,69.1304,69.0614,69.1228,84300.0
2015-01-21 15:00:00,90.18,90.22,90.1,90.2,96300.0,69.1304,69.1611,69.0691,69.1458,96300.0
2015-01-21 15:05:00,90.21,90.22,90.16,90.16,60900.0,69.1534,69.1611,69.1151,69.1151,60900.0
2015-01-21 15:10:00,90.16,90.23,90.11,90.23,72400.0,69.1151,69.1688,69.0768,69.1688,72400.0
2015-01-21 15:15:00,90.23,90.32,90.19,90.29,108400.0,69.1688,69.2378,69.1381,69.2148,108400.0
2015-01-21 15:20:00,90.29,90.31,90.24,90.28,56700.0,69.2148,69.2301,69.1764,69.2071,56700.0
2015-01-21 15:25:00,90.28,90.32,90.26,90.3,108000.0,69.2071,69.2378,69.1918,69.2224,108000.0
2015-01-21 15:30:00,90.3,90.33,90.27,90.31,197400.0,69.2224,69.2454,69.1994,69.2301,197400.0
2015-01-21 15:35:00,90.3,90.38,90.29,90.36,116800.0,69.2224,69.2838,69.2148,69.2684,116800.0
2015-01-21 15:40:00,90.36,90.38,90.28,90.34,161900.0,69.2684,69.2838,69.2071,69.2531,161900.0
2015-01-21 15:45:00,90.33,90.4,90.32,90.38,204200.0,69.2454,69.2991,69.2378,69.2838,204200.0
2015-01-21 15:50:00,90.38,90.42,90.33,90.38,221900.0,69.2838,69.3144,69.2454,69.2838,221900.0
2015-01-21 15:55:00,90.37,90.39,90.34,90.35,304900.0,69.2761,69.2914,69.2531,69.2608,304900.0
2015-01-22 09:30:00,90.62,90.87,90.25,90.54,194300.0,69.4677,69.6594,69.1841,69.4064,194300.0
2015-01-22 09:35:00,90.53,90.65,90.38,90.62,100200.0,69.3987,69.4907,69.2838,69.4677,100200.0
2015-01-22 09:40:00,90.6,90.64,90.34,90.39,109700.0,69.4524,69.4831,69.2531,69.2914,109700.0
2015-01-22 09:45:00,90.38,90.4,89.9,89.99,218200.0,69.2838,69.2991,68.9158,68.9848,218200.0
2015-01-22 09:50:00,89.98,90.05,89.9,90.0,141500.0,68.9771,69.0308,68.9158,68.9925,141500.0
2015-01-22 09:55:00,89.99,90.03,89.86,89.86,118800.0,68.9848,69.0155,68.8851,68.8851,118800.0
2015-01-22 10:00:00,89.85,90.03,89.84,89.99,201300.0,68.8775,69.0155,68.8698,68.9848,201300.0
2015-01-22 10:05:00,89.99,90.11,89.95,90.11,99900.0,68.9848,69.0768,68.9541,69.0768,99900.0
2015-01-22 10:10:00,90.1,90.23,90.05,90.19,62400.0,69.0691,69.1688,69.0308,69.1381,62400.0
2015-01-22 10:15:00,90.2,90.35,90.16,90.28,80900.0,69.1458,69.2608,69.1151,69.2071,80900.0
2015-01-22 10:20:00,90.3,90.49,90.27,90.45,90900.0,69.2224,69.3681,69.1994,69.3374,90900.0
2015-01-22 10:25:00,90.45,90.51,90.35,90.41,76100.0,69.3374,69.3834,69.2608,69.3068,76100.0
2015-01-22 10:30:00,90.42,90.48,90.33,90.4,133700.0,69.3144,69.3604,69.2454,69.2991,133700.0
2015-01-22 10:35:00,90.4,90.56,90.39,90.52,102900.0,69.2991,69.4217,69.2914,69.3911,102900.0
2015-01-22 10:40:00,90.52,90.56,90.41,90.45,121100.0,69.3911,69.4217,69.3068,69.3374,121100.0
2015-01-22 10:45:00,90.47,90.49,90.42,90.46,96800.0,69.3527,69.3681,69.3144,69.3451,96800.0
2015-01-22 10:50:00,90.45,90.6,90.45,90.56,94500.0,69.3374,69.4524,69.3374,69.4217,94500.0
2015-01-22 10:55:00,90.56,90.66,90.56,90.66,75800.0,69.4217,69.4984,69.4217,69.4984,75800.0
2015-01-22 11:00:00,90.65,90.67,90.58,90.64,101400.0,69.4907,69.5061,69.4371,69.4831,101400.0
2015-01-22 11:05:00,90.64,90.67,90.48,90.52,69000.0,69.4831,69.5061,69.3604,69.3911,69000.0
2015-01-22 11:10:00,90.52,90.53,90.43,90.49,52300.0,69.3911,69.3987,69.3221,69.3681,52300.0
2015-01-22 11:15:00,90.49,90.49,90.35,90.43,62300.0,69.3681,69.3681,69.2608,69.3221,62300.0
2015-01-22 11:20:00,90.43,90.59,90.38,90.55,57900.0,69.3221,69.4447,69.2838,69.4141,57900.0
2015-01-22 11:25:00,90.56,90.66,90.55,90.59,29400.0,69.4217,69.4984,69.4141,69.4447,29400.0
2015-01-22 11:30:00,90.6,90.66,90.54,90.64,38100.0,69.4524,69.4984,69.4064,69.4831,38100.0
2015-01-22 11:35:00,90.65,90.67,90.53,90.57,49100.0,69.4907,69.5061,69.3987,69.4294,49100.0
2015-01-22 11:40:00,90.56,90.62,90.53,90.61,132100.0,69.4217,69.4677,69.3987,69.4601,132100.0
2015-01-22 11:45:00,90.61,90.66,90.59,90.62,57500.0,69.4601,69.4984,69.4447,69.4677,57500.0
2015-01-22 11:50:00,90.63,90.63,90.59,90.62,27900.0,69.4754,69.4754,69.4447,69.4677,27900.0
2015-01-22 11:55:00,90.62,90.75,90.61,90.75,41900.0,69.4677,69.5674,69.4601,69.5674,41900.0
2015-01-22 12:00:00,90.75,90.78,90.63,90.63,33400.0,69.5674,69.5904,69.4754,69.4754,33400.0
2015-01-22 12:05:00,90.63,90.68,90.59,90.62,72900.0,69.4754,69.5137,69.4447,69.4677,72900.0
2015-01-22 12:10:00,90.62,90.71,90.58,90.68,18000.0,69.4677,69.5367,69.4371,69.5137,18000.0
2015-01-22 12:15:00,90.67,90.67,90.58,90.59,22100.0,69.5061,69.5061,69.4371,69.4447,22100.0
2015-01-22 12:20:00,90.59,90.69,90.59,90.68,20200.0,69.4447,69.5214,69.4447,69.5137,20200.0
2015-01-22 12:25:00,90.69,90.7,90.65,90.65,23700.0,69.5214,69.5291,69.4907,69.4907,23700.0
2015-01-22 12:30:00,90.65,90.67,90.55,90.56,35200.0,69.4907,69.5061,69.4141,69.4217,35200.0
2015-01-22 12:35:00,90.56,90.6,90.52,90.54,28400.0,69.4217,69.4524,69.3911,69.4064,28400.0
2015-01-22 12:40:00,90.55,90.63,90.55,90.59,25600.0,69.4141,69.4754,69.4141,69.4447,25600.0
2015-01-22 12:45:00,90.6,90.65,90.58,90.63,33200.0,69.4524,69.4907,69.4371,69.4754,33200.0
2015-01-22 12:50:00,90.63,90.64,90.53,90.55,26300.0,69.4754,69.4831,69.3987,69.4141,26300.0
2015-01-22 12:55:00,90.55,90.63,90.52,90.63,37500.0,69.4141,69.4754,69.3911,69.4754,37500.0
2015-01-22 13:00:00,90.61,90.77,90.61,90.76,72600.0,69.4601,69.5827,69.4601,69.5751,72600.0
2015-01-22 13:05:00,90.76,90.78,90.74,90.75,31900.0,69.5751,69.5904,69.5597,69.5674,31900.0
2015-01-22 13:10:00,90.75,90.77,90.68,90.72,43800.0,69.5674,69.5827,69.5137,69.5444,43800.0
2015-01-22 13:15:00,90.71,90.71,90.58,90.58,57500.0,69.5367,69.5367,69.4371,69.4371,57500.0
2015-01-22 13:20:00,90.57,90.59,90.53,90.55,29300.0,69.4294,69.4447,69.3987,69.4141,29300.0
2015-01-22 13:25:00,90.54,90.55,90.47,90.47,32000.0,69.4064,69.4141,69.3527,69.3527,32000.0
2015-01-22 13:30:00,90.48,90.62,90.47,90.57,42300.0,69.3604,69.4677,69.3527,69.4294,42300.0
2015-01-22 13:35:00,90.56,90.56,90.49,90.5,59400.0,69.4217,69.4217,69.3681,69.3757,59400.0
2015-01-22 13:40:00,90.51,90.56,90.49,90.54,72000.0,69.3834,69.4217,69.3681,69.4064,72000.0
2015-01-22 13:45:00,90.53,90.62,90.5,90.62,51400.0,69.3987,69.4677,69.3757,69.4677,51400.0
2015-01-22 13:50:00,90.62,90.68,90.61,90.65,58400.0,69.4677,69.5137,69.4601,69.4907,58400.0
2015-01-22 13:55:00,90.65,90.67,90.57,90.59,48100.0,69.4907,69.5061,69.4294,69.4447,48100.0
2015-01-22 14:00:00,90.58,90.64,90.58,90.62,50000.0,69.4371,69.4831,69.4371,69.4677,50000.0
2015-01-22 14:05:00,90.61,90.62,90.52,90.61,42200.0,69.4601,69.4677,69.3911,69.4601,42200.0
2015-01-22 14:10:00,90.63,90.67,90.6,90.66,40900.0,69.4754,69.5061,69.4524,69.4984,40900.0
2015-01-22 14:15:00,90.66,90.76,90.65,90.72,63200.0,69.4984,69.5751,69.4907,69.5444,63200.0
2015-01-22 14:20:00,90.71,90.71,90.59,90.61,64700.0,69.5367,69.5367,69.4447,69.4601,64700.0
2015-01-22 14:25:00,90.61,90.64,90.56,90.63,92900.0,69.4601,69.4831,69.4217,69.4754,92900.0
2015-01-22 14:30:00,90.63,90.81,90.6,90.81,124300.0,69.4754,69.6134,69.4524,69.6134,124300.0
2015-01-22 14:35:00,90.79,90.85,90.75,90.75,52000.0,69.5981,69.6441,69.5674,69.5674,52000.0
2015-01-22 14:40:00,90.76,90.76,90.7,90.71,78100.0,69.5751,69.5751,69.5291,69.5367,78100.0
2015-01-22 14:45:00,90.71,90.87,90.71,90.84,52800.0,69.5367,69.6594,69.5367,69.6364,52800.0
2015-01-22 14:50:00,90.83,90.87,90.76,90.82,83000.0,69.6287,69.6594,69.5751,69.6211,83000.0
2015-01-22 14:55:00,90.82,90.82,90.64,90.65,180100.0,69.6211,69.6211,69.4831,69.4907,180100.0
2015-01-22 15:00:00,90.65,90.81,90.65,90.71,176000.0,69.4907,69.6134,69.4907,69.5367,176000.0
2015-01-22 15:05:00,90.72,90.89,90.71,90.88,111000.0,69.5444,69.6747,69.5367,69.667,111000.0
2015-01-22 15:10:00,90.89,90.94,90.83,90.93,63400.0,69.6747,69.713,69.6287,69.7054,63400.0
2015-01-22 15:15:00,90.93,90.95,90.89,90.9,115300.0,69.7054,69.7207,69.6747,69.6824,115300.0
2015-01-22 15:20:00,90.9,90.92,90.8,90.82,137900.0,69.6824,69.6977,69.6057,69.6211,137900.0
2015-01-22 15:25:00,90.81,90.84,90.75,90.77,118200.0,69.6134,69.6364,69.5674,69.5827,118200.0
2015-01-22 15:30:00,90.77,90.81,90.75,90.76,117100.0,69.5827,69.6134,69.5674,69.5751,117100.0
2015-01-22 15:35:00,90.77,90.77,90.65,90.68,106500.0,69.5827,69.5827,69.4907,69.5137,106500.0
2015-01-22 15:40:00,90.67,90.72,90.66,90.66,134000.0,69.5061,69.5444,69.4984,69.4984,134000.0
2015-01-22 15:45:00,90.67,90.73,90.66,90.72,223100.0,69.5061,69.5521,69.4984,69.5444,223100.0
2015-01-22 15:50:00,90.72,90.83,90.72,90.82,240900.0,69.5444,69.6287,69.5444,69.6211,240900.0
2015-01-22 15:55:00,90.83,90.97,90.82,90.93,307400.0,69.6287,69.736,69.6211,69.7054,307400.0
2015-01-23 09:30:00,90.92,90.97,90.16,90.79,328600.0,69.6977,69.736,69.1151,69.5981,328600.0
2015-01-23 09:35:00,90.82,91.38,90.77,91.23,201000.0,69.6211,70.0503,69.5827,69.9354,201000.0
2015-01-23 09:40:00,91.24,91.64,91.0,91.0,329900.0,69.943,70.2497,69.759,69.759,329900.0
2015-01-23 09:45:00,91.0,91.12,90.73,90.93,215500.0,69.759,69.851,69.5521,69.7054,215500.0
2015-01-23 09:50:00,90.93,91.28,90.9,91.15,184800.0,69.7054,69.9737,69.6824,69.874,184800.0
2015-01-23 09:55:00,91.15,91.17,90.96,91.04,75700.0,69.874,69.8894,69.7284,69.7897,75700.0
2015-01-23 10:00:00,91.07,91.07,90.83,90.92,91600.0,69.8127,69.8127,69.6287,69.6977,91600.0
2015-01-23 10:05:00,90.9,91.1,90.9,91.05,104000.0,69.6824,69.8357,69.6824,69.7974,104000.0
2015-01-23 10:10:00,91.03,91.09,90.88,90.95,85400.0,69.782,69.828,69.667,69.7207,85400.0
2015-01-23 10:15:00,90.95,90.96,90.8,90.83,68400.0,69.7207,69.7284,69.6057,69.6287,68400.0
2015-01-23 10:20:00,90.85,90.88,90.78,90.85,90900.0,69.6441,69.667,69.5904,69.6441,90900.0
2015-01-23 10:25:00,90.85,90.9,90.76,90.89,141900.0,69.6441,69.6824,69.5751,69.6747,141900.0
2015-01-23 10:30:00,90.89,90.9,90.57,90.59,108200.0,69.6747,69.6824,69.4294,69.4447,108200.0
2015-01-23 10:35:00,90.6,90.62,90.54,90.57,72900.0,69.4524,69.4677,69.4064,69.4294,72900.0
2015-01-23 10:40:00,90.56,90.7,90.55,90.63,116800.0,69.4217,69.5291,69.4141,69.4754,116800.0
2015-01-23 10:45:00,90.64,90.66,90.57,90.59,69200.0,69.4831,69.4984,69.4294,69.4447,69200.0
2015-01-23 10:50:00,90.61,91.0,90.59,90.96,102600.0,69.4601,69.759,69.4447,69.7284,102600.0
2015-01-23 10:55:00,90.97,91.1,90.93,90.98,73900.0,69.736,69.8357,69.7054,69.7437,73900.0
2015-01-23 11:00:00,90.95,91.02,90.95,90.98,44100.0,69.7207,69.7744,69.7207,69.7437,44100.0
2015-01-23 11:05:00,90.98,91.04,90.88,90.88,80300.0,69.7437,69.7897,69.667,69.667,80300.0
2015-01-23 11:10:00,90.89,90.99,90.81,90.85,111800.0,69.6747,69.7514,69.6134,69.6441,111800.0
2015-01-23 11:15:00,90.85,90.9,90.72,90.85,82300.0,69.6441,69.6824,69.5444,69.6441,82300.0
2015-01-23 11:20:00,90.84,90.88,90.72,90.76,81200.0,69.6364,69.667,69.5444,69.5751,81200.0
2015-01-23 11:25:00,90.77,90.77,90.28,90.49,207700.0,69.5827,69.5827,69.2071,69.3681,207700.0
2015-01-23 11:30:00,90.5,90.72,90.49,90.51,133900.0,69.3757,69.5444,69.3681,69.3834,133900.0
2015-01-23 11:35:00,90.51,90.54,90.43,90.43,65600.0,69.3834,69.4064,69.3221,69.3221,65600.0
2015-01-23 11:40:00,90.43,90.45,90.23,90.27,118600.0,69.3221,69.3374,69.1688,69.1994,118600.0
2015-01-23 11:45:00,90.28,90.38,90.05,90.09,251600.0,69.2071,69.2838,69.0308,69.0614,251600.0
2015-01-23 11:50:00,90.07,90.21,89.8,89.85,226100.0,69.0461,69.1534,68.8391,68.8775,226100.0
2015-01-23 11:55:00,89.84,89.94,89.73,89.93,208100.0,68.8698,68.9465,68.7855,68.9388,208100.0
2015-01-23 12:00:00,89.94,90.02,89.9,89.97,78700.0,68.9465,69.0078,68.9158,68.9695,78700.0
2015-01-23 12:05:00,89.99,90.02,89.92,89.94,131000.0,68.9848,69.0078,68.9311,68.9465,131000.0
2015-01-23 12:10:00,89.94,90.01,89.83,89.84,112300.0,68.9465,69.0001,68.8621,68.8698,112300.0
2015-01-23 12:15:00,89.86,89.96,89.8,89.85,164600.0,68.8851,68.9618,68.8391,68.8775,164600.0
2015-01-23 12:20:00,89.85,89.86,89.75,89.78,131500.0,68.8775,68.8851,68.8008,68.8238,131500.0
2015-01-23 12:25:00,89.78,89.8,89.66,89.68,152200.0,68.8238,68.8391,68.7318,68.7471,152200.0
2015-01-23 12:30:00,89.69,89.75,89.57,89.73,142500.0,68.7548,68.8008,68.6628,68.7855,142500.0
2015-01-23 12:35:00,89.75,89.84,89.7,89.75,95700.0,68.8008,68.8698,68.7625,68.8008,95700.0
2015-01-23 12:40:00,89.75,89.79,89.65,89.74,84100.0,68.8008,68.8315,68.7242,68.7931,84100.0
2015-01-23 12:45:00,89.74,89.84,89.73,89.79,113900.0,68.7931,68.8698,68.7855,68.8315,113900.0
2015-01-23 12:50:00,89.79,89.81,89.69,89.75,120800.0,68.8315,68.8468,68.7548,68.8008,120800.0
2015-01-23 12:55:00,89.74,89.81,89.66,89.78,87400.0,68.7931,68.8468,68.7318,68.8238,87400.0
2015-01-23 13:00:00,89.77,89.79,89.7,89.75,41400.0,68.8161,68.8315,68.7625,68.8008,41400.0
2015-01-23 13:05:00,89.77,89.79,89.64,89.77,91900.0,68.8161,68.8315,68.7165,68.8161,91900.0
2015-01-23 13:10:00,89.78,89.81,89.74,89.8,44100.0,68.8238,68.8468,68.7931,68.8391,44100.0
2015-01-23 13:15:00,89.8,89.87,89.77,89.87,68400.0,68.8391,68.8928,68.8161,68.8928,68400.0
2015-01-23 13:20:00,89.87,90.01,89.84,89.96,79700.0,68.8928,69.0001,68.8698,68.9618,79700.0
2015-01-23 13:25:00,89.96,89.98,89.87,89.87,36700.0,68.9618,68.9771,68.8928,68.8928,36700.0
2015-01-23 13:30:00,89.89,89.93,89.84,89.9,92800.0,68.9081,68.9388,68.8698,68.9158,92800.0
2015-01-23 13:35:00,89.91,89.93,89.85,89.93,69800.0,68.9235,68.9388,68.8775,68.9388,69800.0
2015-01-23 13:40:00,89.92,89.96,89.85,89.9,97200.0,68.9311,68.9618,68.8775,68.9158,97200.0
2015-01-23 13:45:00,89.9,90.0,89.88,90.0,72600.0,68.9158,68.9925,68.9005,68.9925,72600.0
2015-01-23 13:50:00,90.0,90.12,89.99,90.09,156000.0,68.9925,69.0844,68.9848,69.0614,156000.0
2015-01-23 13:55:00,90.08,90.09,90.03,90.04,69700.0,69.0538,69.0614,69.0155,69.0231,69700.0
2015-01-23 14:00:00,90.04,90.09,90.04,90.08,73500.0,69.0231,69.0614,69.0231,69.0538,73500.0
2015-01-23 14:05:00,90.07,90.18,90.04,90.16,54800.0,69.0461,69.1304,69.0231,69.1151,54800.0
2015-01-23 14:10:00,90.15,90.23,90.13,90.18,50800.0,69.1074,69.1688,69.0921,69.1304,50800.0
2015-01-23 14:15:00,90.17,90.2,90.15,90.19,69800.0,69.1228,69.1458,69.1074,69.1381,69800.0
2015-01-23 14:20:00,90.2,90.32,90.19,90.3,69300.0,69.1458,69.2378,69.1381,69.2224,69300.0
2015-01-23 14:25:00,90.31,90.36,90.3,90.33,99600.0,69.2301,69.2684,69.2224,69.2454,99600.0
2015-01-23 14:30:00,90.33,90.34,90.21,90.21,82400.0,69.2454,69.2531,69.1534,69.1534,82400.0
2015-01-23 14:35:00,90.21,90.22,89.92,89.92,97800.0,69.1534,69.1611,68.9311,68.9311,97800.0
2015-01-23 14:40:00,89.93,89.98,89.93,89.95,35600.0,68.9388,68.9771,68.9388,68.9541,35600.0
2015-01-23 14:45:00,89.96,90.03,89.89,89.9,98300.0,68.9618,69.0155,68.9081,68.9158,98300.0
2015-01-23 14:50:00,89.89,89.96,89.87,89.88,73000.0,68.9081,68.9618,68.8928,68.9005,73000.0
2015-01-23 14:55:00,89.88,89.95,89.85,89.86,78500.0,68.9005,68.9541,68.8775,68.8851,78500.0
2015-01-23 15:00:00,89.86,89.86,89.77,89.79,78300.0,68.8851,68.8851,68.8161,68.8315,78300.0
2015-01-23 15:05:00,89.79,89.84,89.75,89.8,88400.0,68.8315,68.8698,68.8008,68.8391,88400.0
2015-01-23 15:10:00,89.8,89.88,89.8,89.88,60800.0,68.8391,68.9005,68.8391,68.9005,60800.0
2015-01-23 15:15:00,89.89,89.89,89.81,89.84,52200.0,68.9081,68.9081,68.8468,68.8698,52200.0
2015-01-23 15:20:00,89.83,89.84,89.8,89.84,99400.0,68.8621,68.8698,68.8391,68.8698,99400.0
2015-01-23 15:25:00,89.84,89.85,89.81,89.84,75200.0,68.8698,68.8775,68.8468,68.8698,75200.0
2015-01-23 15:30:00,89.85,89.89,89.81,89.82,187600.0,68.8775,68.9081,68.8468,68.8545,187600.0
2015-01-23 15:35:00,89.81,89.82,89.6,89.61,157000.0,68.8468,68.8545,68.6858,68.6935,157000.0
2015-01-23 15:40:00,89.61,89.62,89.54,89.56,191400.0,68.6935,68.7012,68.6398,68.6552,191400.0
2015-01-23 15:45:00,89.57,89.58,89.47,89.51,288200.0,68.6628,68.6705,68.5862,68.6168,288200.0
2015-01-23 15:50:00,89.51,89.52,89.43,89.45,292300.0,68.6168,68.6245,68.5555,68.5708,292300.0
2015-01-23 15:55:00,89.45,89.69,89.44,89.56,514100.0,68.5708,68.7548,68.5632,68.6552,514100.0
2015-01-26 09:30:00,89.39,89.78,89.29,89.57,293500.0,68.5248,68.8238,68.4482,68.6628,293500.0
2015-01-26 09:35:00,89.57,89.73,89.5,89.52,126100.0,68.6628,68.7855,68.6092,68.6245,126100.0
2015-01-26 09:40:00,89.53,89.93,89.5,89.67,148800.0,68.6322,68.9388,68.6092,68.7395,148800.0
2015-01-26 09:45:00,89.67,89.88,89.62,89.83,108400.0,68.7395,68.9005,68.7012,68.8621,108400.0
2015-01-26 09:50:00,89.81,89.81,89.61,89.72,85200.0,68.8468,68.8468,68.6935,68.7778,85200.0
2015-01-26 09:55:00,89.71,89.76,89.64,89.76,124700.0,68.7701,68.8085,68.7165,68.8085,124700.0
2015-01-26 10:00:00,89.76,89.76,89.71,89.76,99200.0,68.8085,68.8085,68.7701,68.8085,99200.0
2015-01-26 10:05:00,89.76,89.85,89.7,89.84,97800.0,68.8085,68.8775,68.7625,68.8698,97800.0
2015-01-26 10:10:00,89.83,89.83,89.69,89.69,53100.0,68.8621,68.8621,68.7548,68.7548,53100.0
2015-01-26 10:15:00,89.7,89.71,89.53,89.64,77900.0,68.7625,68.7701,68.6322,68.7165,77900.0
2015-01-26 10:20:00,89.64,89.64,89.5,89.55,105400.0,68.7165,68.7165,68.6092,68.6475,105400.0
2015-01-26 10:25:00,89.56,89.68,89.54,89.65,97800.0,68.6552,68.7471,68.6398,68.7242,97800.0
2015-01-26 10:30:00,89.65,89.74,89.6,89.7,82800.0,68.7242,68.7931,68.6858,68.7625,82800.0
2015-01-26 10:35:00,89.71,89.94,89.67,89.89,96300.0,68.7701,68.9465,68.7395,68.9081,96300.0
2015-01-26 10:40:00,89.88,90.0,89.84,89.98,101500.0,68.9005,68.9925,68.8698,68.9771,101500.0
2015-01-26 10:45:00,89.99,90.2,89.96,90.13,100000.0,68.9848,69.1458,68.9618,69.0921,100000.0
2015-01-26 10:50:00,90.12,90.24,90.08,90.21,111700.0,69.0844,69.1764,69.0538,69.1534,111700.0
2015-01-26 10:55:00,90.21,90.25,90.12,90.23,76300.0,69.1534,69.1841,69.0844,69.1688,76300.0
2015-01-26 11:00:00,90.23,90.33,90.22,90.32,79400.0,69.1688,69.2454,69.1611,69.2378,79400.0
2015-01-26 11:05:00,90.32,90.4,90.24,90.28,115300.0,69.2378,69.2991,69.1764,69.2071,115300.0
2015-01-26 11:10:00,90.27,90.31,90.19,90.22,75500.0,69.1994,69.2301,69.1381,69.1611,75500.0
2015-01-26 11:15:00,90.22,90.22,90.11,90.16,51100.0,69.1611,69.1611,69.0768,69.1151,51100.0
2015-01-26 11:20:00,90.17,90.27,90.16,90.19,84800.0,69.1228,69.1994,69.1151,69.1381,84800.0
2015-01-26 11:25:00,90.19,90.21,90.05,90.21,75200.0,69.1381,69.1534,69.0308,69.1534,75200.0
2015-01-26 11:30:00,90.23,90.3,90.21,90.25,48400.0,69.1688,69.2224,69.1534,69.1841,48400.0
2015-01-26 11:35:00,90.25,90.34,90.23,90.3,47700.0,69.1841,69.2531,69.1688,69.2224,47700.0
2015-01-26 11:40:00,90.3,90.48,90.3,90.47,57600.0,69.2224,69.3604,69.2224,69.3527,57600.0
2015-01-26 11:45:00,90.47,90.55,90.43,90.53,59100.0,69.3527,69.4141,69.3221,69.3987,59100.0
2015-01-26 11:50:00,90.54,90.68,90.49,90.68,88500.0,69.4064,69.5137,69.3681,69.5137,88500.0
2015-01-26 11:55:00,90.68,90.69,90.52,90.6,62500.0,69.5137,69.5214,69.3911,69.4524,62500.0
2015-01-26 12:00:00,90.58,90.64,90.55,90.63,65600.0,69.4371,69.4831,69.4141,69.4754,65600.0
2015-01-26 12:05:00,90.62,90.64,90.53,90.54,71500.0,69.4677,69.4831,69.3987,69.4064,71500.0
2015-01-26 12:10:00,90.53,90.57,90.49,90.51,40100.0,69.3987,69.4294,69.3681,69.3834,40100.0
2015-01-26 12:15:00,90.52,90.58,90.48,90.57,44200.0,69.3911,69.4371,69.3604,69.4294,44200.0
2015-01-26 12:20:00,90.57,90.6,90.47,90.47,46400.0,69.4294,69.4524,69.3527,69.3527,46400.0
2015-01-26 12:25:00,90.49,90.53,90.46,90.47,40400.0,69.3681,69.3987,69.3451,69.3527,40400.0
2015-01-26 12:30:00,90.46,90.51,90.42,90.43,99400.0,69.3451,69.3834,69.3144,69.3221,99400.0
2015-01-26 12:35:00,90.42,90.44,90.31,90.33,46500.0,69.3144,69.3298,69.2301,69.2454,46500.0
2015-01-26 12:40:00,90.32,90.36,90.31,90.33,37800.0,69.2378,69.2684,69.2301,69.2454,37800.0
2015-01-26 12:45:00,90.33,90.38,90.27,90.35,65900.0,69.2454,69.2838,69.1994,69.2608,65900.0
2015-01-26 12:50:00,90.34,90.42,90.34,90.38,58100.0,69.2531,69.3144,69.2531,69.2838,58100.0
2015-01-26 12:55:00,90.38,90.43,90.37,90.43,67800.0,69.2838,69.3221,69.2761,69.3221,67800.0
2015-01-26 13:00:00,90.44,90.49,90.4,90.48,35500.0,69.3298,69.3681,69.2991,69.3604,35500.0
2015-01-26 13:05:00,90.48,90.51,90.47,90.5,64600.0,69.3604,69.3834,69.3527,69.3757,64600.0
2015-01-26 13:10:00,90.5,90.55,90.5,90.53,40000.0,69.3757,69.4141,69.3757,69.3987,40000.0
2015-01-26 13:15:00,90.54,90.62,90.54,90.6,54500.0,69.4064,69.4677,69.4064,69.4524,54500.0
2015-01-26 13:20:00,90.6,90.61,90.57,90.59,29400.0,69.4524,69.4601,69.4294,69.4447,29400.0
2015-01-26 13:25:00,90.58,90.67,90.57,90.64,46800.0,69.4371,69.5061,69.4294,69.4831,46800.0
2015-01-26 13:30:00,90.65,90.69,90.62,90.63,42400.0,69.4907,69.5214,69.4677,69.4754,42400.0
2015-01-26 13:35:00,90.63,90.66,90.58,90.59,41700.0,69.4754,69.4984,69.4371,69.4447,41700.0
2015-01-26 13:40:00,90.59,90.62,90.57,90.6,33600.0,69.4447,69.4677,69.4294,69.4524,33600.0
2015-01-26 13:45:00,90.61,90.7,90.6,90.68,51300.0,69.4601,69.5291,69.4524,69.5137,51300.0
2015-01-26 13:50:00,90.68,90.69,90.59,90.59,31100.0,69.5137,69.5214,69.4447,69.4447,31100.0
2015-01-26 13:55:00,90.59,90.63,90.56,90.57,78100.0,69.4447,69.4754,69.4217,69.4294,78100.0
2015-01-26 14:00:00,90.58,90.67,90.56,90.67,44400.0,69.4371,69.5061,69.4217,69.5061,44400.0
2015-01-26 14:05:00,90.67,90.68,90.57,90.66,65000.0,69.5061,69.5137,69.4294,69.4984,65000.0
2015-01-26 14:10:00,90.65,90.69,90.57,90.57,47600.0,69.4907,69.5214,69.4294,69.4294,47600.0
2015-01-26 14:15:00,90.58,90.62,90.55,90.6,78000.0,69.4371,69.4677,69.4141,69.4524,78000.0
2015-01-26 14:20:00,90.61,90.61,90.54,90.6,56200.0,69.4601,69.4601,69.4064,69.4524,56200.0
2015-01-26 14:25:00,90.6,90.66,90.59,90.61,54600.0,69.4524,69.4984,69.4447,69.4601,54600.0
2015-01-26 14:30:00,90.61,90.62,90.56,90.59,51000.0,69.4601,69.4677,69.4217,69.4447,51000.0
2015-01-26 14:35:00,90.58,90.62,90.54,90.61,130500.0,69.4371,69.4677,69.4064,69.4601,130500.0
2015-01-26 14:40:00,90.62,90.62,90.57,90.58,82600.0,69.4677,69.4677,69.4294,69.4371,82600.0
2015-01-26 14:45:00,90.57,90.58,90.52,90.55,65900.0,69.4294,69.4371,69.3911,69.4141,65900.0
2015-01-26 14:50:00,90.54,90.58,90.5,90.58,87000.0,69.4064,69.4371,69.3757,69.4371,87000.0
2015-01-26 14:55:00,90.58,90.59,90.55,90.57,70600.0,69.4371,69.4447,69.4141,69.4294,70600.0
2015-01-26 15:00:00,90.58,90.64,90.55,90.63,74000.0,69.4371,69.4831,69.4141,69.4754,74000.0
2015-01-26 15:05:00,90.62,90.66,90.59,90.61,56100.0,69.4677,69.4984,69.4447,69.4601,56100.0
2015-01-26 15:10:00,90.61,90.67,90.59,90.61,82300.0,69.4601,69.5061,69.4447,69.4601,82300.0
2015-01-26 15:15:00,90.61,90.62,90.57,90.59,88800.0,69.4601,69.4677,69.4294,69.4447,88800.0
2015-01-26 15:20:00,90.59,90.61,90.57,90.59,82500.0,69.4447,69.4601,69.4294,69.4447,82500.0
2015-01-26 15:25:00,90.59,90.61,90.54,90.57,103000.0,69.4447,69.4601,69.4064,69.4294,103000.0
2015-01-26 15:30:00,90.58,90.61,90.55,90.6,96800.0,69.4371,69.4601,69.4141,69.4524,96800.0
2015-01-26 15:35:00,90.61,90.65,90.58,90.63,90900.0,69.4601,69.4907,69.4371,69.4754,90900.0
2015-01-26 15:40:00,90.63,90.64,90.58,90.6,148800.0,69.4754,69.4831,69.4371,69.4524,148800.0
2015-01-26 15:45:00,90.59,90.6,90.56,90.59,144100.0,69.4447,69.4524,69.4217,69.4447,144100.0
2015-01-26 15:50:00,90.58,90.66,90.58,90.6,232200.0,69.4371,69.4984,69.4371,69.4524,232200.0
2015-01-26 15:55:00,90.6,90.68,90.58,90.67,263500.0,69.4524,69.5137,69.4371,69.5061,263500.0
2015-01-27 09:30:00,89.96,90.08,89.8,89.97,208400.0,68.9618,69.0538,68.8391,68.9695,208400.0
2015-01-27 09:35:00,89.98,90.15,89.92,90.11,84800.0,68.9771,69.1074,68.9311,69.0768,84800.0
2015-01-27 09:40:00,90.12,90.14,90.01,90.08,75800.0,69.0844,69.0998,69.0001,69.0538,75800.0
2015-01-27 09:45:00,90.08,90.16,90.0,90.14,109000.0,69.0538,69.1151,68.9925,69.0998,109000.0
2015-01-27 09:50:00,90.14,90.22,89.91,89.91,122900.0,69.0998,69.1611,68.9235,68.9235,122900.0
2015-01-27 09:55:00,89.91,90.1,89.86,90.09,70000.0,68.9235,69.0691,68.8851,69.0614,70000.0
2015-01-27 10:00:00,90.08,90.13,89.98,90.1,127400.0,69.0538,69.0921,68.9771,69.0691,127400.0
2015-01-27 10:05:00,90.1,90.19,89.95,90.0,106700.0,69.0691,69.1381,68.9541,68.9925,106700.0
2015-01-27 10:10:00,90.01,90.15,89.95,89.98,41400.0,69.0001,69.1074,68.9541,68.9771,41400.0
2015-01-27 10:15:00,89.98,90.03,89.93,90.02,37800.0,68.9771,69.0155,68.9388,69.0078,37800.0
2015-01-27 10:20:00,90.04,90.06,89.92,89.92,58500.0,69.0231,69.0385,68.9311,68.9311,58500.0
2015-01-27 10:25:00,89.92,90.06,89.9,89.94,47000.0,68.9311,69.0385,68.9158,68.9465,47000.0
2015-01-27 10:30:00,89.94,89.95,89.8,89.84,76800.0,68.9465,68.9541,68.8391,68.8698,76800.0
2015-01-27 10:35:00,89.83,89.88,89.75,89.88,51600.0,68.8621,68.9005,68.8008,68.9005,51600.0
2015-01-27 10:40:00,89.87,89.92,89.75,89.8,81300.0,68.8928,68.9311,68.8008,68.8391,81300.0
2015-01-27 10:45:00,89.8,89.97,89.78,89.93,75800.0,68.8391,68.9695,68.8238,68.9388,75800.0
2015-01-27 10:50:00,89.93,89.95,89.91,89.94,78800.0,68.9388,68.9541,68.9235,68.9465,78800.0
2015-01-27 10:55:00,89.95,89.97,89.93,89.94,73300.0,68.9541,68.9695,68.9388,68.9465,73300.0
2015-01-27 11:00:00,89.93,89.95,89.9,89.91,52600.0,68.9388,68.9541,68.9158,68.9235,52600.0
2015-01-27 11:05:00,89.9,89.91,89.87,89.9,145200.0,68.9158,68.9235,68.8928,68.9158,145200.0
2015-01-27 11:10:00,89.9,89.92,89.67,89.69,112800.0,68.9158,68.9311,68.7395,68.7548,112800.0
2015-01-27 11:15:00,89.69,89.83,89.69,89.73,73700.0,68.7548,68.8621,68.7548,68.7855,73700.0
2015-01-27 11:20:00,89.73,89.76,89.65,89.66,75400.0,68.7855,68.8085,68.7242,68.7318,75400.0
2015-01-27 11:25:00,89.65,89.8,89.58,89.78,98500.0,68.7242,68.8391,68.6705,68.8238,98500.0
2015-01-27 11:30:00,89.77,89.79,89.71,89.76,78500.0,68.8161,68.8315,68.7701,68.8085,78500.0
2015-01-27 11:35:00,89.75,89.81,89.69,89.7,74700.0,68.8008,68.8468,68.7548,68.7625,74700.0
2015-01-27 11:40:00,89.7,89.75,89.69,89.72,47000.0,68.7625,68.8008,68.7548,68.7778,47000.0
2015-01-27 11:45:00,89.73,89.8,89.7,89.77,99200.0,68.7855,68.8391,68.7625,68.8161,99200.0
2015-01-27 11:50:00,89.78,89.83,89.75,89.8,63000.0,68.8238,68.8621,68.8008,68.8391,63000.0
2015-01-27 11:55:00,89.79,89.82,89.67,89.71,32100.0,68.8315,68.8545,68.7395,68.7701,32100.0
2015-01-27 12:00:00,89.71,89.74,89.68,89.68,42900.0,68.7701,68.7931,68.7471,68.7471,42900.0
2015-01-27 12:05:00,89.69,89.73,89.61,89.7,41800.0,68.7548,68.7855,68.6935,68.7625,41800.0
2015-01-27 12:10:00,89.7,89.79,89.69,89.76,28800.0,68.7625,68.8315,68.7548,68.8085,28800.0
2015-01-27 12:15:00,89.77,89.84,89.7,89.78,37200.0,68.8161,68.8698,68.7625,68.8238,37200.0
2015-01-27 12:20:00,89.78,89.81,89.75,89.78,38000.0,68.8238,68.8468,68.8008,68.8238,38000.0
2015-01-27 12:25:00,89.78,89.95,89.78,89.93,38000.0,68.8238,68.9541,68.8238,68.9388,38000.0
2015-01-27 12:30:00,89.94,89.94,89.9,89.93,29900.0,68.9465,68.9465,68.9158,68.9388,29900.0
2015-01-27 12:35:00,89.93,89.96,89.89,89.95,38400.0,68.9388,68.9618,68.9081,68.9541,38400.0
2015-01-27 12:40:00,89.95,89.97,89.93,89.95,34200.0,68.9541,68.9695,68.9388,68.9541,34200.0
2015-01-27 12:45:00,89.93,89.93,89.89,89.89,26900.0,68.9388,68.9388,68.9081,68.9081,26900.0
2015-01-27 12:50:00,89.88,89.94,89.87,89.89,18500.0,68.9005,68.9465,68.8928,68.9081,18500.0
2015-01-27 12:55:00,89.9,90.05,89.9,90.05,48200.0,68.9158,69.0308,68.9158,69.0308,48200.0
2015-01-27 13:00:00,90.04,90.1,90.02,90.07,38900.0,69.0231,69.0691,69.0078,69.0461,38900.0
2015-01-27 13:05:00,90.07,90.08,89.95,90.01,40300.0,69.0461,69.0538,68.9541,69.0001,40300.0
2015-01-27 13:10:00,90.02,90.1,90.01,90.09,44800.0,69.0078,69.0691,69.0001,69.0614,44800.0
2015-01-27 13:15:00,90.09,90.25,90.09,90.18,65800.0,69.0614,69.1841,69.0614,69.1304,65800.0
2015-01-27 13:20:00,90.19,90.25,90.19,90.24,26000.0,69.1381,69.1841,69.1381,69.1764,26000.0
2015-01-27 13:25:00,90.23,90.31,90.22,90.27,36200.0,69.1688,69.2301,69.1611,69.1994,36200.0
2015-01-27 13:30:00,90.28,90.28,90.16,90.18,18700.0,69.2071,69.2071,69.1151,69.1304,18700.0
2015-01-27 13:35:00,90.18,90.26,90.18,90.22,15900.0,69.1304,69.1918,69.1304,69.1611,15900.0
2015-01-27 13:40:00,90.23,90.3,90.17,90.22,37600.0,69.1688,69.2224,69.1228,69.1611,37600.0
2015-01-27 13:45:00,90.21,90.25,90.15,90.25,34000.0,69.1534,69.1841,69.1074,69.1841,34000.0
2015-01-27 13:50:00,90.23,90.24,90.1,90.1,17700.0,69.1688,69.1764,69.0691,69.0691,17700.0
2015-01-27 13:55:00,90.11,90.12,90.05,90.08,19800.0,69.0768,69.0844,69.0308,69.0538,19800.0
2015-01-27 14:00:00,90.09,90.14,90.05,90.06,26500.0,69.0614,69.0998,69.0308,69.0385,26500.0
2015-01-27 14:05:00,90.05,90.08,90.03,90.03,50100.0,69.0308,69.0538,69.0155,69.0155,50100.0
2015-01-27 14:10:00,90.02,90.08,89.99,90.05,27700.0,69.0078,69.0538,68.9848,69.0308,27700.0
2015-01-27 14:15:00,90.05,90.12,90.0,90.1,26200.0,69.0308,69.0844,68.9925,69.0691,26200.0
2015-01-27 14:20:00,90.1,90.18,90.1,90.17,30300.0,69.0691,69.1304,69.0691,69.1228,30300.0
2015-01-27 14:25:00,90.18,90.27,90.18,90.24,47300.0,69.1304,69.1994,69.1304,69.1764,47300.0
2015-01-27 14:30:00,90.25,90.26,90.13,90.15,38300.0,69.1841,69.1918,69.0921,69.1074,38300.0
2015-01-27 14:35:00,90.14,90.14,90.07,90.13,37200.0,69.0998,69.0998,69.0461,69.0921,37200.0
2015-01-27 14:40:00,90.12,90.14,90.01,90.06,27900.0,69.0844,69.0998,69.0001,69.0385,27900.0
2015-01-27 14:45:00,90.05,90.07,89.96,89.98,69600.0,69.0308,69.0461,68.9618,68.9771,69600.0
2015-01-27 14:50:00,90.0,90.0,89.9,89.9,85100.0,68.9925,68.9925,68.9158,68.9158,85100.0
2015-01-27 14:55:00,89.9,89.92,89.86,89.89,123200.0,68.9158,68.9311,68.8851,68.9081,123200.0
2015-01-27 15:00:00,89.88,89.95,89.88,89.92,52000.0,68.9005,68.9541,68.9005,68.9311,52000.0
2015-01-27 15:05:00,89.92,89.95,89.88,89.9,64900.0,68.9311,68.9541,68.9005,68.9158,64900.0
2015-01-27 15:10:00,89.9,89.91,89.79,89.79,63300.0,68.9158,68.9235,68.8315,68.8315,63300.0
2015-01-27 15:15:00,89.79,89.83,89.75,89.78,45100.0,68.8315,68.8621,68.8008,68.8238,45100.0
2015-01-27 15:20:00,89.78,89.78,89.62,89.69,77700.0,68.8238,68.8238,68.7012,68.7548,77700.0
2015-01-27 15:25:00,89.69,89.71,89.62,89.64,76800.0,68.7548,68.7701,68.7012,68.7165,76800.0
2015-01-27 15:30:00,89.64,89.65,89.56,89.61,88600.0,68.7165,68.7242,68.6552,68.6935,88600.0
2015-01-27 15:35:00,89.6,89.64,89.57,89.59,144600.0,68.6858,68.7165,68.6628,68.6782,144600.0
2015-01-27 15:40:00,89.59,89.71,89.58,89.71,116100.0,68.6782,68.7701,68.6705,68.7701,116100.0
2015-01-27 15:45:00,89.71,89.75,89.68,89.73,238900.0,68.7701,68.8008,68.7471,68.7855,238900.0
2015-01-27 15:50:00,89.73,89.74,89.61,89.62,232100.0,68.7855,68.7931,68.6935,68.7012,232100.0
2015-01-27 15:55:00,89.62,89.65,89.56,89.57,207300.0,68.7012,68.7242,68.6552,68.6628,207300.0
2015-01-28 09:30:00,89.74,89.77,89.47,89.53,222400.0,68.7931,68.8161,68.5862,68.6322,222400.0
2015-01-28 09:35:00,89.53,89.63,89.45,89.58,107400.0,68.6322,68.7088,68.5708,68.6705,107400.0
2015-01-28 09:40:00,89.56,89.67,89.5,89.61,78200.0,68.6552,68.7395,68.6092,68.6935,78200.0
2015-01-28 09:45:00,89.61,89.67,89.53,89.66,62900.0,68.6935,68.7395,68.6322,68.7318,62900.0
2015-01-28 09:50:00,89.65,89.78,89.58,89.74,104700.0,68.7242,68.8238,68.6705,68.7931,104700.0
2015-01-28 09:55:00,89.74,89.81,89.7,89.8,57800.0,68.7931,68.8468,68.7625,68.8391,57800.0
2015-01-28 10:00:00,89.81,89.82,89.72,89.77,54900.0,68.8468,68.8545,68.7778,68.8161,54900.0
2015-01-28 10:05:00,89.77,89.82,89.72,89.75,76300.0,68.8161,68.8545,68.7778,68.8008,76300.0
2015-01-28 10:10:00,89.75,89.82,89.72,89.73,61800.0,68.8008,68.8545,68.7778,68.7855,61800.0
2015-01-28 10:15:00,89.73,89.77,89.62,89.68,105500.0,68.7855,68.8161,68.7012,68.7471,105500.0
2015-01-28 10:20:00,89.68,89.82,89.67,89.74,62100.0,68.7471,68.8545,68.7395,68.7931,62100.0
2015-01-28 10:25:00,89.72,89.81,89.7,89.73,60300.0,68.7778,68.8468,68.7625,68.7855,60300.0
2015-01-28 10:30:00,89.74,89.8,89.69,89.74,91500.0,68.7931,68.8391,68.7548,68.7931,91500.0
2015-01-28 10:35:00,89.73,89.76,89.62,89.63,44900.0,68.7855,68.8085,68.7012,68.7088,44900.0
2015-01-28 10:40:00,89.6,89.68,89.58,89.68,67500.0,68.6858,68.7471,68.6705,68.7471,67500.0
2015-01-28 10:45:00,89.67,89.79,89.66,89.68,81900.0,68.7395,68.8315,68.7318,68.7471,81900.0
2015-01-28 10:50:00,89.68,89.74,89.6,89.65,95700.0,68.7471,68.7931,68.6858,68.7242,95700.0
2015-01-28 10:55:00,89.65,89.65,89.58,89.64,117400.0,68.7242,68.7242,68.6705,68.7165,117400.0
2015-01-28 11:00:00,89.63,89.68,89.61,89.62,45000.0,68.7088,68.7471,68.6935,68.7012,45000.0
2015-01-28 11:05:00,89.62,89.68,89.46,89.68,113700.0,68.7012,68.7471,68.5785,68.7471,113700.0
2015-01-28 11:10:00,89.67,89.68,89.63,89.65,48700.0,68.7395,68.7471,68.7088,68.7242,48700.0
2015-01-28 11:15:00,89.65,89.68,89.61,89.67,100200.0,68.7242,68.7471,68.6935,68.7395,100200.0
2015-01-28 11:20:00,89.67,89.69,89.61,89.63,46100.0,68.7395,68.7548,68.6935,68.7088,46100.0
2015-01-28 11:25:00,89.63,89.67,89.57,89.64,20500.0,68.7088,68.7395,68.6628,68.7165,20500.0
2015-01-28 11:30:00,89.65,89.67,89.57,89.63,28200.0,68.7242,68.7395,68.6628,68.7088,28200.0
2015-01-28 11:35:00,89.64,89.76,89.63,89.65,41000.0,68.7165,68.8085,68.7088,68.7242,41000.0
2015-01-28 11:40:00,89.66,89.66,89.54,89.63,38400.0,68.7318,68.7318,68.6398,68.7088,38400.0
2015-01-28 11:45:00,89.62,89.68,89.58,89.65,27400.0,68.7012,68.7471,68.6705,68.7242,27400.0
2015-01-28 11:50:00,89.66,89.66,89.59,89.61,37100.0,68.7318,68.7318,68.6782,68.6935,37100.0
2015-01-28 11:55:00,89.6,89.61,89.52,89.58,38200.0,68.6858,68.6935,68.6245,68.6705,38200.0
2015-01-28 12:00:00,89.59,89.69,89.55,89.65,27500.0,68.6782,68.7548,68.6475,68.7242,27500.0
2015-01-28 12:05:00,89.65,89.66,89.57,89.59,27500.0,68.7242,68.7318,68.6628,68.6782,27500.0
2015-01-28 12:10:00,89.59,89.59,89.52,89.52,23200.0,68.6782,68.6782,68.6245,68.6245,23200.0
2015-01-28 12:15:00,89.52,89.55,89.5,89.54,34100.0,68.6245,68.6475,68.6092,68.6398,34100.0
2015-01-28 12:20:00,89.54,89.56,89.5,89.52,43700.0,68.6398,68.6552,68.6092,68.6245,43700.0
2015-01-28 12:25:00,89.51,89.56,89.5,89.54,28900.0,68.6168,68.6552,68.6092,68.6398,28900.0
2015-01-28 12:30:00,89.54,89.57,89.51,89.53,23900.0,68.6398,68.6628,68.6168,68.6322,23900.0
2015-01-28 12:35:00,89.52,89.53,89.46,89.47,48900.0,68.6245,68.6322,68.5785,68.5862,48900.0
2015-01-28 12:40:00,89.48,89.5,89.43,89.48,30200.0,68.5938,68.6092,68.5555,68.5938,30200.0
2015-01-28 12:45:00,89.47,89.62,89.47,89.57,63100.0,68.5862,68.7012,68.5862,68.6628,63100.0
2015-01-28 12:50:00,89.58,89.59,89.51,89.55,32200.0,68.6705,68.6782,68.6168,68.6475,32200.0
2015-01-28 12:55:00,89.56,89.61,89.5,89.52,23500.0,68.6552,68.6935,68.6092,68.6245,23500.0
2015-01-28 13:00:00,89.51,89.52,89.46,89.5,40100.0,68.6168,68.6245,68.5785,68.6092,40100.0
2015-01-28 13:05:00,89.51,89.53,89.49,89.51,39300.0,68.6168,68.6322,68.6015,68.6168,39300.0
2015-01-28 13:10:00,89.51,89.53,89.45,89.48,37000.0,68.6168,68.6322,68.5708,68.5938,37000.0
2015-01-28 13:15:00,89.48,89.54,89.43,89.52,88200.0,68.5938,68.6398,68.5555,68.6245,88200.0
2015-01-28 13:20:00,89.52,89.6,89.51,89.57,41700.0,68.6245,68.6858,68.6168,68.6628,41700.0
2015-01-28 13:25:00,89.59,89.6,89.47,89.47,27400.0,68.6782,68.6858,68.5862,68.5862,27400.0
2015-01-28 13:30:00,89.47,89.59,89.46,89.57,30600.0,68.5862,68.6782,68.5785,68.6628,30600.0
2015-01-28 13:35:00,89.57,89.6,89.53,89.59,14200.0,68.6628,68.6858,68.6322,68.6782,14200.0
2015-01-28 13:40:00,89.58,89.65,89.57,89.62,20400.0,68.6705,68.7242,68.6628,68.7012,20400.0
2015-01-28 13:45:00,89.62,89.67,89.6,89.62,24500.0,68.7012,68.7395,68.6858,68.7012,24500.0
2015-01-28 13:50:00,89.61,89.71,89.61,89.66,30200.0,68.6935,68.7701,68.6935,68.7318,30200.0
2015-01-28 13:55:00,89.67,89.71,89.53,89.53,32700.0,68.7395,68.7701,68.6322,68.6322,32700.0
2015-01-28 14:00:00,89.57,89.82,89.55,89.76,81500.0,68.6628,68.8545,68.6475,68.8085,81500.0
2015-01-28 14:05:00,89.77,89.8,89.53,89.53,50900.0,68.8161,68.8391,68.6322,68.6322,50900.0
2015-01-28 14:10:00,89.53,89.61,89.44,89.55,40700.0,68.6322,68.6935,68.5632,68.6475,40700.0
2015-01-28 14:15:00,89.53,89.6,89.5,89.53,45400.0,68.6322,68.6858,68.6092,68.6322,45400.0
2015-01-28 14:20:00,89.52,89.54,89.45,89.47,36000.0,68.6245,68.6398,68.5708,68.5862,36000.0
2015-01-28 14:25:00,89.46,89.5,89.3,89.33,83100.0,68.5785,68.6092,68.4558,68.4788,83100.0
2015-01-28 14:30:00,89.32,89.34,89.2,89.24,72000.0,68.4712,68.4865,68.3792,68.4099,72000.0
2015-01-28 14:35:00,89.24,89.35,89.2,89.3,42400.0,68.4099,68.4942,68.3792,68.4558,42400.0
2015-01-28 14:40:00,89.31,89.43,89.24,89.4,56900.0,68.4635,68.5555,68.4099,68.5325,56900.0
2015-01-28 14:45:00,89.41,89.57,89.39,89.53,54000.0,68.5402,68.6628,68.5248,68.6322,54000.0
2015-01-28 14:50:00,89.53,89.63,89.46,89.59,34700.0,68.6322,68.7088,68.5785,68.6782,34700.0
2015-01-28 14:55:00,89.6,89.62,89.45,89.48,33700.0,68.6858,68.7012,68.5708,68.5938,33700.0
2015-01-28 15:00:00,89.48,89.58,89.43,89.51,40400.0,68.5938,68.6705,68.5555,68.6168,40400.0
2015-01-28 15:05:00,89.51,89.57,89.4,89.44,62800.0,68.6168,68.6628,68.5325,68.5632,62800.0
2015-01-28 15:10:00,89.43,89.45,89.33,89.34,54500.0,68.5555,68.5708,68.4788,68.4865,54500.0
2015-01-28 15:15:00,89.34,89.34,89.16,89.23,51600.0,68.4865,68.4865,68.3485,68.4022,51600.0
2015-01-28 15:20:00,89.23,89.32,89.19,89.26,44500.0,68.4022,68.4712,68.3715,68.4252,44500.0
2015-01-28 15:25:00,89.26,89.27,89.13,89.21,57200.0,68.4252,68.4328,68.3255,68.3869,57200.0
2015-01-28 15:30:00,89.21,89.23,89.05,89.06,81500.0,68.3869,68.4022,68.2642,68.2719,81500.0
2015-01-28 15:35:00,89.05,89.12,88.97,89.02,128700.0,68.2642,68.3179,68.2029,68.2412,128700.0
2015-01-28 15:40:00,89.01,89.03,88.91,88.96,254300.0,68.2335,68.2489,68.1569,68.1952,254300.0
2015-01-28 15:45:00,88.95,89.03,88.77,88.97,169500.0,68.1875,68.2489,68.0496,68.2029,169500.0
2015-01-28 15:50:00,88.96,88.97,88.83,88.84,135600.0,68.1952,68.2029,68.0956,68.1032,135600.0
2015-01-28 15:55:00,88.83,88.89,88.77,88.81,390900.0,68.0956,68.1415,68.0496,68.0802,390900.0
2015-01-29 09:30:00,91.5,92.05,91.26,91.96,1366700.0,70.1423,70.564,69.9583,70.495,1366700.0
2015-01-29 09:35:00,91.96,91.98,91.48,91.7,447400.0,70.495,70.5103,70.127,70.2956,447400.0
2015-01-29 09:40:00,91.72,91.85,91.58,91.71,423800.0,70.311,70.4106,70.2037,70.3033,423800.0
2015-01-29 09:45:00,91.7,91.84,91.59,91.83,332500.0,70.2956,70.403,70.2113,70.3953,332500.0
2015-01-29 09:50:00,91.83,92.8,91.82,92.73,732000.0,70.3953,71.1389,70.3876,71.0852,732000.0
2015-01-29 09:55:00,92.72,92.77,92.21,92.26,455900.0,71.0776,71.1159,70.6866,70.7249,455900.0
2015-01-29 10:00:00,92.25,92.72,92.22,92.72,412300.0,70.7173,71.0776,70.6943,71.0776,412300.0
2015-01-29 10:05:00,92.72,92.98,92.62,92.68,386400.0,71.0776,71.2769,71.0009,71.0469,386400.0
2015-01-29 10:10:00,92.66,92.88,92.56,92.8,276100.0,71.0316,71.2002,70.9549,71.1389,276100.0
2015-01-29 10:15:00,92.8,92.89,92.62,92.63,283800.0,71.1389,71.2079,71.0009,71.0086,283800.0
2015-01-29 10:20:00,92.63,92.69,92.4,92.42,212100.0,71.0086,71.0546,70.8323,70.8476,212100.0
2015-01-29 10:25:00,92.41,92.73,92.41,92.59,279400.0,70.8399,71.0852,70.8399,70.9779,279400.0
2015-01-29 10:30:00,92.58,92.6,92.49,92.5,272100.0,70.9702,70.9856,70.9012,70.9089,272100.0
2015-01-29 10:35:00,92.5,92.61,92.45,92.6,184000.0,70.9089,70.9932,70.8706,70.9856,184000.0
2015-01-29 10:40:00,92.6,92.7,92.49,92.7,219500.0,70.9856,71.0622,70.9012,71.0622,219500.0
2015-01-29 10:45:00,92.69,92.83,92.66,92.69,296700.0,71.0546,71.1619,71.0316,71.0546,296700.0
2015-01-29 10:50:00,92.7,92.72,92.29,92.36,284600.0,71.0622,71.0776,70.7479,70.8016,284600.0
2015-01-29 10:55:00,92.37,92.64,92.33,92.61,205900.0,70.8093,71.0162,70.7786,70.9932,205900.0
2015-01-29 11:00:00,92.61,92.65,92.4,92.49,158800.0,70.9932,71.0239,70.8323,70.9012,158800.0
2015-01-29 11:05:00,92.47,92.6,92.47,92.6,115500.0,70.8859,70.9856,70.8859,70.9856,115500.0
2015-01-29 11:10:00,92.61,92.63,92.34,92.38,143500.0,70.9932,71.0086,70.7863,70.8169,143500.0
2015-01-29 11:15:00,92.38,92.44,92.28,92.4,141700.0,70.8169,70.8629,70.7403,70.8323,141700.0
2015-01-29 11:20:00,92.4,92.58,92.39,92.5,130400.0,70.8323,70.9702,70.8246,70.9089,130400.0
2015-01-29 11:25:00,92.5,92.55,92.46,92.55,93100.0,70.9089,70.9472,70.8782,70.9472,93100.0
2015-01-29 11:30:00,92.55,92.66,92.52,92.63,160000.0,70.9472,71.0316,70.9242,71.0086,160000.0
2015-01-29 11:35:00,92.62,92.65,92.49,92.54,175200.0,71.0009,71.0239,70.9012,70.9396,175200.0
2015-01-29 11:40:00,92.53,92.54,92.48,92.51,107100.0,70.9319,70.9396,70.8936,70.9166,107100.0
2015-01-29 11:45:00,92.51,92.7,92.5,92.66,134300.0,70.9166,71.0622,70.9089,71.0316,134300.0
2015-01-29 11:50:00,92.65,92.84,92.65,92.72,120900.0,71.0239,71.1696,71.0239,71.0776,120900.0
2015-01-29 11:55:00,92.73,92.75,92.61,92.66,77900.0,71.0852,71.1006,70.9932,71.0316,77900.0
2015-01-29 12:00:00,92.66,92.8,92.66,92.79,232000.0,71.0316,71.1389,71.0316,71.1312,232000.0
2015-01-29 12:05:00,92.79,92.82,92.65,92.74,190000.0,71.1312,71.1542,71.0239,71.0929,190000.0
2015-01-29 12:10:00,92.75,92.82,92.73,92.73,87000.0,71.1006,71.1542,71.0852,71.0852,87000.0
2015-01-29 12:15:00,92.73,92.88,92.72,92.88,120500.0,71.0852,71.2002,71.0776,71.2002,120500.0
2015-01-29 12:20:00,92.87,92.92,92.84,92.9,102800.0,71.1925,71.2309,71.1696,71.2155,102800.0
2015-01-29 12:25:00,92.9,92.92,92.77,92.84,87500.0,71.2155,71.2309,71.1159,71.1696,87500.0
2015-01-29 12:30:00,92.84,92.85,92.73,92.73,76000.0,71.1696,71.1772,71.0852,71.0852,76000.0
2015-01-29 12:35:00,92.73,92.75,92.63,92.63,100700.0,71.0852,71.1006,71.0086,71.0086,100700.0
2015-01-29 12:40:00,92.63,92.64,92.46,92.46,126000.0,71.0086,71.0162,70.8782,70.8782,126000.0
2015-01-29 12:45:00,92.46,92.73,92.44,92.73,114400.0,70.8782,71.0852,70.8629,71.0852,114400.0
2015-01-29 12:50:00,92.73,92.79,92.69,92.78,80500.0,71.0852,71.1312,71.0546,71.1236,80500.0
2015-01-29 12:55:00,92.78,92.89,92.77,92.86,73400.0,71.1236,71.2079,71.1159,71.1849,73400.0
2015-01-29 13:00:00,92.87,92.89,92.84,92.84,76200.0,71.1925,71.2079,71.1696,71.1696,76200.0
2015-01-29 13:05:00,92.84,92.85,92.74,92.76,110900.0,71.1696,71.1772,71.0929,71.1082,110900.0
2015-01-29 13:10:00,92.76,92.92,92.75,92.91,87000.0,71.1082,71.2309,71.1006,71.2232,87000.0
2015-01-29 13:15:00,92.91,92.96,92.79,92.8,116900.0,71.2232,71.2615,71.1312,71.1389,116900.0
2015-01-29 13:20:00,92.79,92.95,92.79,92.93,87200.0,71.1312,71.2539,71.1312,71.2385,87200.0
2015-01-29 13:25:00,92.93,93.13,92.93,93.09,222100.0,71.2385,71.3919,71.2385,71.3612,222100.0
2015-01-29 13:30:00,93.09,93.16,93.09,93.13,108000.0,71.3612,71.4149,71.3612,71.3919,108000.0
2015-01-29 13:35:00,93.13,93.14,93.02,93.06,147700.0,71.3919,71.3995,71.3075,71.3382,147700.0
2015-01-29 13:40:00,93.06,93.14,93.05,93.05,111500.0,71.3382,71.3995,71.3305,71.3305,111500.0
2015-01-29 13:45:00,93.06,93.18,93.05,93.18,81800.0,71.3382,71.4302,71.3305,71.4302,81800.0
2015-01-29 13:50:00,93.18,93.32,93.18,93.3,154800.0,71.4302,71.5375,71.4302,71.5222,154800.0
2015-01-29 13:55:00,93.31,93.37,93.12,93.12,170200.0,71.5298,71.5758,71.3842,71.3842,170200.0
2015-01-29 14:00:00,93.11,93.12,93.0,93.01,122000.0,71.3765,71.3842,71.2922,71.2999,122000.0
2015-01-29 14:05:00,93.0,93.12,93.0,93.11,114600.0,71.2922,71.3842,71.2922,71.3765,114600.0
2015-01-29 14:10:00,93.11,93.12,93.06,93.12,80100.0,71.3765,71.3842,71.3382,71.3842,80100.0
2015-01-29 14:15:00,93.12,93.13,92.97,92.97,123900.0,71.3842,71.3919,71.2692,71.2692,123900.0
2015-01-29 14:20:00,92.97,93.0,92.93,93.0,104400.0,71.2692,71.2922,71.2385,71.2922,104400.0
2015-01-29 14:25:00,92.99,93.01,92.83,92.99,130200.0,71.2845,71.2999,71.1619,71.2845,130200.0
2015-01-29 14:30:00,92.98,93.03,92.97,93.01,143600.0,71.2769,71.3152,71.2692,71.2999,143600.0
2015-01-29 14:35:00,93.01,93.12,92.99,93.12,98800.0,71.2999,71.3842,71.2845,71.3842,98800.0
2015-01-29 14:40:00,93.11,93.15,93.0,93.05,105900.0,71.3765,71.4072,71.2922,71.3305,105900.0
2015-01-29 14:45:00,93.05,93.11,93.04,93.1,114000.0,71.3305,71.3765,71.3229,71.3689,114000.0
2015-01-29 14:50:00,93.09,93.12,93.08,93.09,146600.0,71.3612,71.3842,71.3535,71.3612,146600.0
2015-01-29 14:55:00,93.09,93.22,93.06,93.2,130400.0,71.3612,71.4609,71.3382,71.4455,130400.0
2015-01-29 15:00:00,93.2,93.37,93.2,93.3,204900.0,71.4455,71.5758,71.4455,71.5222,204900.0
2015-01-29 15:05:00,93.31,93.5,93.3,93.47,149900.0,71.5298,71.6755,71.5222,71.6525,149900.0
2015-01-29 15:10:00,93.47,93.48,93.2,93.2,248600.0,71.6525,71.6602,71.4455,71.4455,248600.0
2015-01-29 15:15:00,93.2,93.24,93.09,93.23,201000.0,71.4455,71.4762,71.3612,71.4685,201000.0
2015-01-29 15:20:00,93.24,93.4,93.22,93.4,133500.0,71.4762,71.5988,71.4609,71.5988,133500.0
2015-01-29 15:25:00,93.4,93.46,93.22,93.29,231900.0,71.5988,71.6448,71.4609,71.5145,231900.0
2015-01-29 15:30:00,93.29,93.31,93.19,93.29,330000.0,71.5145,71.5298,71.4379,71.5145,330000.0
2015-01-29 15:35:00,93.29,93.37,93.27,93.37,241000.0,71.5145,71.5758,71.4992,71.5758,241000.0
2015-01-29 15:40:00,93.36,93.48,93.36,93.41,297800.0,71.5682,71.6602,71.5682,71.6065,297800.0
2015-01-29 15:45:00,93.41,93.41,93.26,93.31,314600.0,71.6065,71.6065,71.4915,71.5298,314600.0
2015-01-29 15:50:00,93.32,93.38,93.28,93.37,278600.0,71.5375,71.5835,71.5068,71.5758,278600.0
2015-01-29 15:55:00,93.36,93.38,93.24,93.3,486300.0,71.5682,71.5835,71.4762,71.5222,486300.0
2015-01-30 09:30:00,92.65,92.79,92.48,92.66,428500.0,71.0239,71.1312,70.8936,71.0316,428500.0
2015-01-30 09:35:00,92.66,92.84,92.61,92.71,276800.0,71.0316,71.1696,70.9932,71.0699,276800.0
2015-01-30 09:40:00,92.71,92.98,92.71,92.93,193200.0,71.0699,71.2769,71.0699,71.2385,193200.0
2015-01-30 09:45:00,92.92,92.95,92.64,92.64,124100.0,71.2309,71.2539,71.0162,71.0162,124100.0
2015-01-30 09:50:00,92.65,92.68,92.56,92.65,124000.0,71.0239,71.0469,70.9549,71.0239,124000.0
2015-01-30 09:55:00,92.65,92.77,92.59,92.6,101000.0,71.0239,71.1159,70.9779,70.9856,101000.0
2015-01-30 10:00:00,92.6,92.84,92.59,92.81,98600.0,70.9856,71.1696,70.9779,71.1466,98600.0
2015-01-30 10:05:00,92.82,92.86,92.64,92.67,138800.0,71.1542,71.1849,71.0162,71.0392,138800.0
2015-01-30 10:10:00,92.68,92.8,92.67,92.8,75900.0,71.0469,71.1389,71.0392,71.1389,75900.0
2015-01-30 10:15:00,92.79,92.9,92.79,92.85,93200.0,71.1312,71.2155,71.1312,71.1772,93200.0
2015-01-30 10:20:00,92.84,92.89,92.78,92.81,60300.0,71.1696,71.2079,71.1236,71.1466,60300.0
2015-01-30 10:25:00,92.8,92.85,92.76,92.81,118600.0,71.1389,71.1772,71.1082,71.1466,118600.0
2015-01-30 10:30:00,92.81,92.82,92.59,92.63,126900.0,71.1466,71.1542,70.9779,71.0086,126900.0
2015-01-30 10:35:00,92.62,92.67,92.6,92.64,162900.0,71.0009,71.0392,70.9856,71.0162,162900.0
2015-01-30 10:40:00,92.64,92.7,92.58,92.62,150300.0,71.0162,71.0622,70.9702,71.0009,150300.0
2015-01-30 10:45:00,92.62,92.75,92.62,92.74,70200.0,71.0009,71.1006,71.0009,71.0929,70200.0
2015-01-30 10:50:00,92.74,92.74,92.64,92.65,76500.0,71.0929,71.0929,71.0162,71.0239,76500.0
2015-01-30 10:55:00,92.65,92.68,92.53,92.63,137600.0,71.0239,71.0469,70.9319,71.0086,137600.0
2015-01-30 11:00:00,92.64,92.71,92.61,92.7,61000.0,71.0162,71.0699,70.9932,71.0622,61000.0
2015-01-30 11:05:00,92.7,92.71,92.59,92.6,70700.0,71.0622,71.0699,70.9779,70.9856,70700.0
2015-01-30 11:10:00,92.6,92.66,92.52,92.62,139300.0,70.9856,71.0316,70.9242,71.0009,139300.0
2015-01-30 11:15:00,92.62,92.62,92.53,92.56,133100.0,71.0009,71.0009,70.9319,70.9549,133100.0
2015-01-30 11:20:00,92.56,92.61,92.54,92.54,79100.0,70.9549,70.9932,70.9396,70.9396,79100.0
2015-01-30 11:25:00,92.54,92.68,92.54,92.67,56600.0,70.9396,71.0469,70.9396,71.0392,56600.0
2015-01-30 11:30:00,92.67,92.74,92.63,92.63,77800.0,71.0392,71.0929,71.0086,71.0086,77800.0
2015-01-30 11:35:00,92.63,92.71,92.62,92.71,81600.0,71.0086,71.0699,71.0009,71.0699,81600.0
2015-01-30 11:40:00,92.71,92.72,92.61,92.68,118900.0,71.0699,71.0776,70.9932,71.0469,118900.0
2015-01-30 11:45:00,92.69,92.8,92.67,92.72,70300.0,71.0546,71.1389,71.0392,71.0776,70300.0
2015-01-30 11:50:00,92.73,92.77,92.67,92.77,72600.0,71.0852,71.1159,71.0392,71.1159,72600.0
2015-01-30 11:55:00,92.78,93.06,92.77,93.05,103800.0,71.1236,71.3382,71.1159,71.3305,103800.0
2015-01-30 12:00:00,93.05,93.19,93.01,93.03,56800.0,71.3305,71.4379,71.2999,71.3152,56800.0
2015-01-30 12:05:00,93.02,93.1,93.01,93.04,40400.0,71.3075,71.3689,71.2999,71.3229,40400.0
2015-01-30 12:10:00,93.04,93.16,93.0,93.13,50600.0,71.3229,71.4149,71.2922,71.3919,50600.0
2015-01-30 12:15:00,93.13,93.19,93.01,93.02,61900.0,71.3919,71.4379,71.2999,71.3075,61900.0
2015-01-30 12:20:00,93.02,93.13,93.01,93.1,31300.0,71.3075,71.3919,71.2999,71.3689,31300.0
2015-01-30 12:25:00,93.09,93.13,93.06,93.06,28700.0,71.3612,71.3919,71.3382,71.3382,28700.0
2015-01-30 12:30:00,93.05,93.06,93.0,93.05,26100.0,71.3305,71.3382,71.2922,71.3305,26100.0
2015-01-30 12:35:00,93.06,93.06,92.93,92.93,35200.0,71.3382,71.3382,71.2385,71.2385,35200.0
2015-01-30 12:40:00,92.94,92.96,92.9,92.93,42700.0,71.2462,71.2615,71.2155,71.2385,42700.0
2015-01-30 12:45:00,92.94,92.96,92.91,92.96,63700.0,71.2462,71.2615,71.2232,71.2615,63700.0
2015-01-30 12:50:00,92.95,93.09,92.94,93.05,83900.0,71.2539,71.3612,71.2462,71.3305,83900.0
2015-01-30 12:55:00,93.04,93.05,92.9,92.91,45600.0,71.3229,71.3305,71.2155,71.2232,45600.0
2015-01-30 13:00:00,92.91,92.96,92.87,92.96,138500.0,71.2232,71.2615,71.1925,71.2615,138500.0
2015-01-30 13:05:00,92.96,92.99,92.9,92.92,32000.0,71.2615,71.2845,71.2155,71.2309,32000.0
2015-01-30 13:10:00,92.92,92.95,92.88,92.88,35300.0,71.2309,71.2539,71.2002,71.2002,35300.0
2015-01-30 13:15:00,92.87,92.88,92.8,92.81,49900.0,71.1925,71.2002,71.1389,71.1466,49900.0
2015-01-30 13:20:00,92.81,92.92,92.8,92.82,37800.0,71.1466,71.2309,71.1389,71.1542,37800.0
2015-01-30 13:25:00,92.8,92.98,92.8,92.92,34600.0,71.1389,71.2769,71.1389,71.2309,34600.0
2015-01-30 13:30:00,92.91,93.04,92.89,93.04,32600.0,71.2232,71.3229,71.2079,71.3229,32600.0
2015-01-30 13:35:00,93.04,93.09,93.02,93.03,49400.0,71.3229,71.3612,71.3075,71.3152,49400.0
2015-01-30 13:40:00,93.03,93.07,92.92,92.95,78900.0,71.3152,71.3459,71.2309,71.2539,78900.0
2015-01-30 13:45:00,92.95,93.08,92.94,93.07,55300.0,71.2539,71.3535,71.2462,71.3459,55300.0
2015-01-30 13:50:00,93.06,93.1,93.05,93.09,61000.0,71.3382,71.3689,71.3305,71.3612,61000.0
2015-01-30 13:55:00,93.09,93.24,93.07,93.17,102900.0,71.3612,71.4762,71.3459,71.4225,102900.0
2015-01-30 14:00:00,93.17,93.18,93.12,93.13,99600.0,71.4225,71.4302,71.3842,71.3919,99600.0
2015-01-30 14:05:00,93.12,93.2,93.06,93.14,57600.0,71.3842,71.4455,71.3382,71.3995,57600.0
2015-01-30 14:10:00,93.13,93.15,93.05,93.08,49100.0,71.3919,71.4072,71.3305,71.3535,49100.0
2015-01-30 14:15:00,93.06,93.22,93.05,93.2,72900.0,71.3382,71.4609,71.3305,71.4455,72900.0
2015-01-30 14:20:00,93.2,93.25,93.17,93.23,54200.0,71.4455,71.4838,71.4225,71.4685,54200.0
2015-01-30 14:25:00,93.23,93.3,93.21,93.29,54800.0,71.4685,71.5222,71.4532,71.5145,54800.0
2015-01-30 14:30:00,93.28,93.3,93.19,93.22,83800.0,71.5068,71.5222,71.4379,71.4609,83800.0
2015-01-30 14:35:00,93.22,93.25,93.14,93.21,120400.0,71.4609,71.4838,71.3995,71.4532,120400.0
2015-01-30 14:40:00,93.2,93.24,93.18,93.21,93300.0,71.4455,71.4762,71.4302,71.4532,93300.0
2015-01-30 14:45:00,93.21,93.22,93.07,93.09,134200.0,71.4532,71.4609,71.3459,71.3612,134200.0
2015-01-30 14:50:00,93.09,93.11,93.04,93.04,136800.0,71.3612,71.3765,71.3229,71.3229,136800.0
2015-01-30 14:55:00,93.03,93.04,92.86,92.88,76300.0,71.3152,71.3229,71.1849,71.2002,76300.0
2015-01-30 15:00:00,92.89,92.94,92.86,92.86,101200.0,71.2079,71.2462,71.1849,71.1849,101200.0
2015-01-30 15:05:00,92.86,92.9,92.78,92.8,130800.0,71.1849,71.2155,71.1236,71.1389,130800.0
2015-01-30 15:10:00,92.8,92.89,92.78,92.82,122000.0,71.1389,71.2079,71.1236,71.1542,122000.0
2015-01-30 15:15:00,92.83,92.86,92.77,92.78,121000.0,71.1619,71.1849,71.1159,71.1236,121000.0
2015-01-30 15:20:00,92.77,92.79,92.61,92.74,125300.0,71.1159,71.1312,70.9932,71.0929,125300.0
2015-01-30 15:25:00,92.74,92.74,92.61,92.69,106200.0,71.0929,71.0929,70.9932,71.0546,106200.0
2015-01-30 15:30:00,92.69,92.7,92.53,92.57,124700.0,71.0546,71.0622,70.9319,70.9626,124700.0
2015-01-30 15:35:00,92.57,92.7,92.54,92.57,175700.0,70.9626,71.0622,70.9396,70.9626,175700.0
2015-01-30 15:40:00,92.57,92.58,92.49,92.53,245100.0,70.9626,70.9702,70.9012,70.9319,245100.0
2015-01-30 15:45:00,92.53,92.56,92.42,92.42,265700.0,70.9319,70.9549,70.8476,70.8476,265700.0
2015-01-30 15:50:00,92.43,92.47,92.32,92.45,313300.0,70.8553,70.8859,70.7709,70.8706,313300.0
2015-01-30 15:55:00,92.45,92.51,92.31,92.41,474900.0,70.8706,70.9166,70.7633,70.8399,474900.0
2015-02-02 09:30:00,92.05,92.62,92.05,92.5,289900.0,70.564,71.0009,70.564,70.9089,289900.0
2015-02-02 09:35:00,92.5,92.61,92.35,92.52,56100.0,70.9089,70.9932,70.7939,70.9242,56100.0
2015-02-02 09:40:00,92.51,92.51,92.21,92.24,74400.0,70.9166,70.9166,70.6866,70.7096,74400.0
2015-02-02 09:45:00,92.23,92.39,92.09,92.09,77900.0,70.7019,70.8246,70.5946,70.5946,77900.0
2015-02-02 09:50:00,92.09,92.12,91.92,92.0,108200.0,70.5946,70.6176,70.4643,70.5256,108200.0
2015-02-02 09:55:00,91.98,91.99,91.81,91.82,86300.0,70.5103,70.518,70.38,70.3876,86300.0
2015-02-02 10:00:00,91.81,91.81,91.5,91.63,127800.0,70.38,70.38,70.1423,70.242,127800.0
2015-02-02 10:05:00,91.64,91.64,91.43,91.57,152500.0,70.2497,70.2497,70.0887,70.196,152500.0
2015-02-02 10:10:00,91.55,91.8,91.5,91.68,94800.0,70.1807,70.3723,70.1423,70.2803,94800.0
2015-02-02 10:15:00,91.68,91.81,91.58,91.81,93800.0,70.2803,70.38,70.2037,70.38,93800.0
2015-02-02 10:20:00,91.82,92.03,91.81,91.94,138400.0,70.3876,70.5486,70.38,70.4796,138400.0
2015-02-02 10:25:00,91.93,92.06,91.93,91.95,117600.0,70.472,70.5716,70.472,70.4873,117600.0
2015-02-02 10:30:00,91.94,91.96,91.81,91.95,90100.0,70.4796,70.495,70.38,70.4873,90100.0
2015-02-02 10:35:00,91.96,92.14,91.94,92.09,87400.0,70.495,70.6329,70.4796,70.5946,87400.0
2015-02-02 10:40:00,92.08,92.18,92.08,92.14,76500.0,70.5869,70.6636,70.5869,70.6329,76500.0
2015-02-02 10:45:00,92.14,92.15,92.07,92.11,76900.0,70.6329,70.6406,70.5793,70.6099,76900.0
2015-02-02 10:50:00,92.11,92.2,92.07,92.14,79400.0,70.6099,70.6789,70.5793,70.6329,79400.0
2015-02-02 10:55:00,92.14,92.15,92.08,92.09,50100.0,70.6329,70.6406,70.5869,70.5946,50100.0
2015-02-02 11:00:00,92.1,92.28,92.07,92.28,66300.0,70.6023,70.7403,70.5793,70.7403,66300.0
2015-02-02 11:05:00,92.27,92.4,92.27,92.34,62200.0,70.7326,70.8323,70.7326,70.7863,62200.0
2015-02-02 11:10:00,92.34,92.43,92.33,92.4,70400.0,70.7863,70.8553,70.7786,70.8323,70400.0
2015-02-02 11:15:00,92.4,92.44,92.37,92.39,63200.0,70.8323,70.8629,70.8093,70.8246,63200.0
2015-02-02 11:20:00,92.4,92.4,92.26,92.3,63600.0,70.8323,70.8323,70.7249,70.7556,63600.0
2015-02-02 11:25:00,92.31,92.42,92.29,92.41,61700.0,70.7633,70.8476,70.7479,70.8399,61700.0
2015-02-02 11:30:00,92.42,92.49,92.36,92.47,67100.0,70.8476,70.9012,70.8016,70.8859,67100.0
2015-02-02 11:35:00,92.47,92.61,92.42,92.57,53200.0,70.8859,70.9932,70.8476,70.9626,53200.0
2015-02-02 11:40:00,92.58,92.59,92.54,92.58,51700.0,70.9702,70.9779,70.9396,70.9702,51700.0
2015-02-02 11:45:00,92.58,92.66,92.52,92.64,82500.0,70.9702,71.0316,70.9242,71.0162,82500.0
2015-02-02 11:50:00,92.64,92.64,92.37,92.39,46400.0,71.0162,71.0162,70.8093,70.8246,46400.0
2015-02-02 11:55:00,92.41,92.41,92.32,92.37,37700.0,70.8399,70.8399,70.7709,70.8093,37700.0
2015-02-02 12:00:00,92.36,92.39,92.18,92.19,45100.0,70.8016,70.8246,70.6636,70.6713,45100.0
2015-02-02 12:05:00,92.19,92.2,92.08,92.14,33900.0,70.6713,70.6789,70.5869,70.6329,33900.0
2015-02-02 12:10:00,92.13,92.13,92.04,92.06,29500.0,70.6253,70.6253,70.5563,70.5716,29500.0
2015-02-02 12:15:00,92.07,92.24,92.06,92.23,29300.0,70.5793,70.7096,70.5716,70.7019,29300.0
2015-02-02 12:20:00,92.24,92.26,92.04,92.04,34000.0,70.7096,70.7249,70.5563,70.5563,34000.0
2015-02-02 12:25:00,92.03,92.04,91.95,91.98,31400.0,70.5486,70.5563,70.4873,70.5103,31400.0
2015-02-02 12:30:00,91.99,91.99,91.91,91.98,49300.0,70.518,70.518,70.4566,70.5103,49300.0
2015-02-02 12:35:00,91.98,92.05,91.98,92.03,32400.0,70.5103,70.564,70.5103,70.5486,32400.0
2015-02-02 12:40:00,92.04,92.08,91.95,92.0,45700.0,70.5563,70.5869,70.4873,70.5256,45700.0
2015-02-02 12:45:00,92.0,92.03,91.83,91.83,37900.0,70.5256,70.5486,70.3953,70.3953,37900.0
2015-02-02 12:50:00,91.81,91.91,91.79,91.91,27700.0,70.38,70.4566,70.3646,70.4566,27700.0
2015-02-02 12:55:00,91.92,91.93,91.74,91.76,34800.0,70.4643,70.472,70.3263,70.3416,34800.0
2015-02-02 13:00:00,91.76,91.76,91.68,91.71,38000.0,70.3416,70.3416,70.2803,70.3033,38000.0
2015-02-02 13:05:00,91.71,91.86,91.71,91.84,56000.0,70.3033,70.4183,70.3033,70.403,56000.0
2015-02-02 13:10:00,91.84,91.98,91.84,91.96,29200.0,70.403,70.5103,70.403,70.495,29200.0
2015-02-02 13:15:00,91.96,91.99,91.88,91.91,39500.0,70.495,70.518,70.4336,70.4566,39500.0
2015-02-02 13:20:00,91.91,92.09,91.91,92.04,32700.0,70.4566,70.5946,70.4566,70.5563,32700.0
2015-02-02 13:25:00,92.05,92.06,91.91,92.01,28400.0,70.564,70.5716,70.4566,70.5333,28400.0
2015-02-02 13:30:00,92.01,92.07,91.8,91.83,29000.0,70.5333,70.5793,70.3723,70.3953,29000.0
2015-02-02 13:35:00,91.8,91.85,91.7,91.71,40300.0,70.3723,70.4106,70.2956,70.3033,40300.0
2015-02-02 13:40:00,91.71,91.77,91.6,91.6,72600.0,70.3033,70.3493,70.219,70.219,72600.0
2015-02-02 13:45:00,91.6,91.65,91.58,91.59,41700.0,70.219,70.2573,70.2037,70.2113,41700.0
2015-02-02 13:50:00,91.59,91.68,91.58,91.6,42900.0,70.2113,70.2803,70.2037,70.219,42900.0
2015-02-02 13:55:00,91.59,91.59,91.5,91.56,61100.0,70.2113,70.2113,70.1423,70.1883,61100.0
2015-02-02 14:00:00,91.54,91.67,91.52,91.64,43100.0,70.173,70.2726,70.1577,70.2497,43100.0
2015-02-02 14:05:00,91.64,91.77,91.59,91.69,38300.0,70.2497,70.3493,70.2113,70.288,38300.0
2015-02-02 14:10:00,91.69,91.72,91.61,91.63,66800.0,70.288,70.311,70.2267,70.242,66800.0
2015-02-02 14:15:00,91.63,91.84,91.61,91.84,36000.0,70.242,70.403,70.2267,70.403,36000.0
2015-02-02 14:20:00,91.85,91.91,91.84,91.9,42800.0,70.4106,70.4566,70.403,70.449,42800.0
2015-02-02 14:25:00,91.89,91.94,91.83,91.91,55300.0,70.4413,70.4796,70.3953,70.4566,55300.0
2015-02-02 14:30:00,91.92,91.95,91.78,91.88,61100.0,70.4643,70.4873,70.357,70.4336,61100.0
2015-02-02 14:35:00,91.87,91.89,91.73,91.8,36800.0,70.426,70.4413,70.3186,70.3723,36800.0
2015-02-02 14:40:00,91.8,91.83,91.73,91.78,42300.0,70.3723,70.3953,70.3186,70.357,42300.0
2015-02-02 14:45:00,91.78,91.78,91.62,91.72,48000.0,70.357,70.357,70.2343,70.311,48000.0
2015-02-02 14:50:00,91.72,91.83,91.69,91.73,83500.0,70.311,70.3953,70.288,70.3186,83500.0
2015-02-02 14:55:00,91.73,91.74,91.61,91.64,84700.0,70.3186,70.3263,70.2267,70.2497,84700.0
2015-02-02 15:00:00,91.64,91.69,91.61,91.67,52900.0,70.2497,70.288,70.2267,70.2726,52900.0
2015-02-02 15:05:00,91.66,91.73,91.61,91.72,78200.0,70.265,70.3186,70.2267,70.311,78200.0
2015-02-02 15:10:00,91.71,91.85,91.71,91.84,65000.0,70.3033,70.4106,70.3033,70.403,65000.0
2015-02-02 15:15:00,91.85,91.89,91.8,91.84,64300.0,70.4106,70.4413,70.3723,70.403,64300.0
2015-02-02 15:20:00,91.84,92.08,91.84,92.07,89200.0,70.403,70.5869,70.403,70.5793,89200.0
2015-02-02 15:25:00,92.06,92.08,91.95,92.02,89300.0,70.5716,70.5869,70.4873,70.541,89300.0
2015-02-02 15:30:00,92.01,92.16,91.98,92.08,98500.0,70.5333,70.6483,70.5103,70.5869,98500.0
2015-02-02 15:35:00,92.07,92.35,92.04,92.32,105300.0,70.5793,70.7939,70.5563,70.7709,105300.0
2015-02-02 15:40:00,92.35,92.52,92.32,92.4,138800.0,70.7939,70.9242,70.7709,70.8323,138800.0
2015-02-02 15:45:00,92.39,92.47,92.33,92.41,127200.0,70.8246,70.8859,70.7786,70.8399,127200.0
2015-02-02 15:50:00,92.41,92.47,92.25,92.27,164100.0,70.8399,70.8859,70.7173,70.7326,164100.0
2015-02-02 15:55:00,92.27,92.5,92.2,92.5,214400.0,70.7326,70.9089,70.6789,70.9089,214400.0
2015-02-03 09:30:00,92.64,92.92,92.45,92.9,175700.0,71.0162,71.2309,70.8706,71.2155,175700.0
2015-02-03 09:35:00,92.9,92.96,92.56,92.61,198300.0,71.2155,71.2615,70.9549,70.9932,198300.0
2015-02-03 09:40:00,92.58,92.92,92.58,92.91,80900.0,70.9702,71.2309,70.9702,71.2232,80900.0
2015-02-03 09:45:00,92.92,93.42,92.92,93.31,144700.0,71.2309,71.6142,71.2309,71.5298,144700.0
2015-02-03 09:50:00,93.3,93.41,93.2,93.38,132200.0,71.5222,71.6065,71.4455,71.5835,132200.0
2015-02-03 09:55:00,93.39,93.51,93.31,93.45,109800.0,71.5912,71.6832,71.5298,71.6372,109800.0
2015-02-03 10:00:00,93.47,93.51,93.39,93.47,180200.0,71.6525,71.6832,71.5912,71.6525,180200.0
2015-02-03 10:05:00,93.46,93.47,93.31,93.45,73400.0,71.6448,71.6525,71.5298,71.6372,73400.0
2015-02-03 10:10:00,93.45,93.54,93.43,93.5,133800.0,71.6372,71.7062,71.6218,71.6755,133800.0
2015-02-03 10:15:00,93.5,93.68,93.48,93.62,69500.0,71.6755,71.8135,71.6602,71.7675,69500.0
2015-02-03 10:20:00,93.62,93.7,93.57,93.57,73800.0,71.7675,71.8288,71.7292,71.7292,73800.0
2015-02-03 10:25:00,93.57,93.68,93.55,93.58,79200.0,71.7292,71.8135,71.7138,71.7368,79200.0
2015-02-03 10:30:00,93.57,93.6,93.53,93.54,77800.0,71.7292,71.7522,71.6985,71.7062,77800.0
2015-02-03 10:35:00,93.55,93.57,93.49,93.51,65000.0,71.7138,71.7292,71.6678,71.6832,65000.0
2015-02-03 10:40:00,93.51,93.52,93.43,93.45,114800.0,71.6832,71.6908,71.6218,71.6372,114800.0
2015-02-03 10:45:00,93.45,93.49,93.43,93.46,69100.0,71.6372,71.6678,71.6218,71.6448,69100.0
2015-02-03 10:50:00,93.45,93.49,93.44,93.45,67800.0,71.6372,71.6678,71.6295,71.6372,67800.0
2015-02-03 10:55:00,93.45,93.46,93.37,93.42,105900.0,71.6372,71.6448,71.5758,71.6142,105900.0
2015-02-03 11:00:00,93.4,93.57,93.4,93.45,64700.0,71.5988,71.7292,71.5988,71.6372,64700.0
2015-02-03 11:05:00,93.45,93.49,93.39,93.49,58300.0,71.6372,71.6678,71.5912,71.6678,58300.0
2015-02-03 11:10:00,93.48,93.77,93.43,93.77,97500.0,71.6602,71.8825,71.6218,71.8825,97500.0
2015-02-03 11:15:00,93.75,93.75,93.56,93.61,67500.0,71.8671,71.8671,71.7215,71.7598,67500.0
2015-02-03 11:20:00,93.61,93.68,93.55,93.58,60500.0,71.7598,71.8135,71.7138,71.7368,60500.0
2015-02-03 11:25:00,93.57,93.67,93.53,93.65,77500.0,71.7292,71.8058,71.6985,71.7905,77500.0
2015-02-03 11:30:00,93.63,93.64,93.57,93.59,34300.0,71.7752,71.7828,71.7292,71.7445,34300.0
2015-02-03 11:35:00,93.59,93.62,93.5,93.58,35700.0,71.7445,71.7675,71.6755,71.7368,35700.0
2015-02-03 11:40:00,93.59,93.62,93.5,93.62,72400.0,71.7445,71.7675,71.6755,71.7675,72400.0
2015-02-03 11:45:00,93.61,93.61,93.51,93.51,50200.0,71.7598,71.7598,71.6832,71.6832,50200.0
2015-02-03 11:50:00,93.51,93.51,93.25,93.27,75900.0,71.6832,71.6832,71.4838,71.4992,75900.0
2015-02-03 11:55:00,93.28,93.34,93.14,93.14,102900.0,71.5068,71.5528,71.3995,71.3995,102900.0
2015-02-03 12:00:00,93.13,93.14,93.0,93.11,97500.0,71.3919,71.3995,71.2922,71.3765,97500.0
2015-02-03 12:05:00,93.12,93.18,93.11,93.11,168500.0,71.3842,71.4302,71.3765,71.3765,168500.0
2015-02-03 12:10:00,93.11,93.25,93.1,93.21,39600.0,71.3765,71.4838,71.3689,71.4532,39600.0
2015-02-03 12:15:00,93.22,93.25,93.19,93.23,41200.0,71.4609,71.4838,71.4379,71.4685,41200.0
2015-02-03 12:20:00,93.23,93.25,93.12,93.12,23800.0,71.4685,71.4838,71.3842,71.3842,23800.0
2015-02-03 12:25:00,93.1,93.14,93.1,93.13,31900.0,71.3689,71.3995,71.3689,71.3919,31900.0
2015-02-03 12:30:00,93.12,93.15,93.09,93.12,44700.0,71.3842,71.4072,71.3612,71.3842,44700.0
2015-02-03 12:35:00,93.11,93.18,93.09,93.12,105700.0,71.3765,71.4302,71.3612,71.3842,105700.0
2015-02-03 12:40:00,93.12,93.2,93.1,93.18,35900.0,71.3842,71.4455,71.3689,71.4302,35900.0
2015-02-03 12:45:00,93.18,93.24,93.11,93.14,25700.0,71.4302,71.4762,71.3765,71.3995,25700.0
2015-02-03 12:50:00,93.14,93.18,93.1,93.1,55500.0,71.3995,71.4302,71.3689,71.3689,55500.0
2015-02-03 12:55:00,93.11,93.17,93.09,93.13,41100.0,71.3765,71.4225,71.3612,71.3919,41100.0
2015-02-03 13:00:00,93.13,93.17,93.08,93.12,37800.0,71.3919,71.4225,71.3535,71.3842,37800.0
2015-02-03 13:05:00,93.12,93.18,93.1,93.16,45200.0,71.3842,71.4302,71.3689,71.4149,45200.0
2015-02-03 13:10:00,93.16,93.28,93.12,93.24,46700.0,71.4149,71.5068,71.3842,71.4762,46700.0
2015-02-03 13:15:00,93.24,93.26,93.18,93.26,29700.0,71.4762,71.4915,71.4302,71.4915,29700.0
2015-02-03 13:20:00,93.26,93.39,93.25,93.34,41500.0,71.4915,71.5912,71.4838,71.5528,41500.0
2015-02-03 13:25:00,93.34,93.41,93.33,93.39,31700.0,71.5528,71.6065,71.5452,71.5912,31700.0
2015-02-03 13:30:00,93.4,93.5,93.39,93.45,52000.0,71.5988,71.6755,71.5912,71.6372,52000.0
2015-02-03 13:35:00,93.46,93.55,93.46,93.51,40800.0,71.6448,71.7138,71.6448,71.6832,40800.0
2015-02-03 13:40:00,93.5,93.53,93.42,93.51,128700.0,71.6755,71.6985,71.6142,71.6832,128700.0
2015-02-03 13:45:00,93.52,93.58,93.49,93.49,39300.0,71.6908,71.7368,71.6678,71.6678,39300.0
2015-02-03 13:50:00,93.5,93.63,93.47,93.59,115700.0,71.6755,71.7752,71.6525,71.7445,115700.0
2015-02-03 13:55:00,93.59,93.65,93.55,93.59,50200.0,71.7445,71.7905,71.7138,71.7445,50200.0
2015-02-03 14:00:00,93.59,93.64,93.5,93.53,37500.0,71.7445,71.7828,71.6755,71.6985,37500.0
2015-02-03 14:05:00,93.54,93.56,93.51,93.51,89200.0,71.7062,71.7215,71.6832,71.6832,89200.0
2015-02-03 14:10:00,93.5,93.52,93.48,93.5,79700.0,71.6755,71.6908,71.6602,71.6755,79700.0
2015-02-03 14:15:00,93.5,93.54,93.49,93.5,45800.0,71.6755,71.7062,71.6678,71.6755,45800.0
2015-02-03 14:20:00,93.5,93.55,93.46,93.47,46400.0,71.6755,71.7138,71.6448,71.6525,46400.0
2015-02-03 14:25:00,93.46,93.49,93.44,93.49,56400.0,71.6448,71.6678,71.6295,71.6678,56400.0
2015-02-03 14:30:00,93.48,93.58,93.44,93.55,119000.0,71.6602,71.7368,71.6295,71.7138,119000.0
2015-02-03 14:35:00,93.55,93.58,93.48,93.57,54800.0,71.7138,71.7368,71.6602,71.7292,54800.0
2015-02-03 14:40:00,93.56,93.6,93.55,93.59,36100.0,71.7215,71.7522,71.7138,71.7445,36100.0
2015-02-03 14:45:00,93.59,93.62,93.55,93.6,40200.0,71.7445,71.7675,71.7138,71.7522,40200.0
2015-02-03 14:50:00,93.59,93.64,93.52,93.54,52800.0,71.7445,71.7828,71.6908,71.7062,52800.0
2015-02-03 14:55:00,93.53,93.59,93.52,93.58,57600.0,71.6985,71.7445,71.6908,71.7368,57600.0
2015-02-03 15:00:00,93.59,93.65,93.54,93.6,63200.0,71.7445,71.7905,71.7062,71.7522,63200.0
2015-02-03 15:05:00,93.6,93.6,93.54,93.56,68100.0,71.7522,71.7522,71.7062,71.7215,68100.0
2015-02-03 15:10:00,93.57,93.6,93.51,93.6,57000.0,71.7292,71.7522,71.6832,71.7522,57000.0
2015-02-03 15:15:00,93.6,93.64,93.57,93.57,64200.0,71.7522,71.7828,71.7292,71.7292,64200.0
2015-02-03 15:20:00,93.58,93.66,93.56,93.65,68700.0,71.7368,71.7981,71.7215,71.7905,68700.0
2015-02-03 15:25:00,93.66,93.72,93.58,93.7,115100.0,71.7981,71.8441,71.7368,71.8288,115100.0
2015-02-03 15:30:00,93.7,93.77,93.66,93.66,134100.0,71.8288,71.8825,71.7981,71.7981,134100.0
2015-02-03 15:35:00,93.65,93.72,93.62,93.68,133900.0,71.7905,71.8441,71.7675,71.8135,133900.0
2015-02-03 15:40:00,93.69,93.8,93.66,93.79,118100.0,71.8211,71.9055,71.7981,71.8978,118100.0
2015-02-03 15:45:00,93.8,93.84,93.69,93.74,141500.0,71.9055,71.9361,71.8211,71.8595,141500.0
2015-02-03 15:50:00,93.75,93.81,93.72,93.8,168600.0,71.8671,71.9131,71.8441,71.9055,168600.0
2015-02-03 15:55:00,93.8,93.98,93.79,93.92,330200.0,71.9055,72.0435,71.8978,71.9975,330200.0
2015-02-04 09:30:00,93.5,93.95,93.5,93.89,200100.0,71.6755,72.0205,71.6755,71.9745,200100.0
2015-02-04 09:35:00,93.93,93.93,93.64,93.89,101500.0,72.0051,72.0051,71.7828,71.9745,101500.0
2015-02-04 09:40:00,93.9,93.9,93.65,93.76,51300.0,71.9821,71.9821,71.7905,71.8748,51300.0
2015-02-04 09:45:00,93.79,94.0,93.76,93.86,46600.0,71.8978,72.0588,71.8748,71.9515,46600.0
2015-02-04 09:50:00,93.86,93.96,93.8,93.81,51000.0,71.9515,72.0281,71.9055,71.9131,51000.0
2015-02-04 09:55:00,93.83,93.84,93.75,93.75,54700.0,71.9285,71.9361,71.8671,71.8671,54700.0
2015-02-04 10:00:00,93.78,93.95,93.78,93.85,65500.0,71.8901,72.0205,71.8901,71.9438,65500.0
2015-02-04 10:05:00,93.85,93.86,93.7,93.74,102600.0,71.9438,71.9515,71.8288,71.8595,102600.0
2015-02-04 10:10:00,93.76,93.78,93.51,93.53,65400.0,71.8748,71.8901,71.6832,71.6985,65400.0
2015-02-04 10:15:00,93.53,93.68,93.52,93.62,54200.0,71.6985,71.8135,71.6908,71.7675,54200.0
2015-02-04 10:20:00,93.62,93.71,93.6,93.69,70700.0,71.7675,71.8365,71.7522,71.8211,70700.0
2015-02-04 10:25:00,93.69,93.84,93.67,93.75,70800.0,71.8211,71.9361,71.8058,71.8671,70800.0
2015-02-04 10:30:00,93.76,94.05,93.73,94.0,204200.0,71.8748,72.0971,71.8518,72.0588,204200.0
2015-02-04 10:35:00,94.0,94.18,93.94,94.17,96100.0,72.0588,72.1968,72.0128,72.1891,96100.0
2015-02-04 10:40:00,94.16,94.29,94.09,94.25,97800.0,72.1814,72.2811,72.1278,72.2504,97800.0
2015-02-04 10:45:00,94.24,94.29,94.22,94.25,124100.0,72.2428,72.2811,72.2274,72.2504,124100.0
2015-02-04 10:50:00,94.25,94.26,94.19,94.23,87600.0,72.2504,72.2581,72.2044,72.2351,87600.0
2015-02-04 10:55:00,94.23,94.26,94.18,94.23,59800.0,72.2351,72.2581,72.1968,72.2351,59800.0
2015-02-04 11:00:00,94.23,94.25,94.14,94.22,50100.0,72.2351,72.2504,72.1661,72.2274,50100.0
2015-02-04 11:05:00,94.21,94.26,94.2,94.25,54300.0,72.2198,72.2581,72.2121,72.2504,54300.0
2015-02-04 11:10:00,94.25,94.35,94.24,94.32,99000.0,72.2504,72.3271,72.2428,72.3041,99000.0
2015-02-04 11:15:00,94.32,94.35,94.23,94.33,74900.0,72.3041,72.3271,72.2351,72.3118,74900.0
2015-02-04 11:20:00,94.32,94.41,94.27,94.41,66400.0,72.3041,72.3731,72.2658,72.3731,66400.0
2015-02-04 11:25:00,94.4,94.43,94.27,94.28,167100.0,72.3654,72.3884,72.2658,72.2734,167100.0
2015-02-04 11:30:00,94.27,94.34,94.19,94.34,60300.0,72.2658,72.3194,72.2044,72.3194,60300.0
2015-02-04 11:35:00,94.35,94.41,94.27,94.32,40600.0,72.3271,72.3731,72.2658,72.3041,40600.0
2015-02-04 11:40:00,94.31,94.35,94.27,94.31,54700.0,72.2964,72.3271,72.2658,72.2964,54700.0
2015-02-04 11:45:00,94.31,94.33,94.22,94.25,78100.0,72.2964,72.3118,72.2274,72.2504,78100.0
2015-02-04 11:50:00,94.25,94.26,94.2,94.23,98100.0,72.2504,72.2581,72.2121,72.2351,98100.0
2015-02-04 11:55:00,94.22,94.23,94.12,94.2,32400.0,72.2274,72.2351,72.1508,72.2121,32400.0
2015-02-04 12:00:00,94.19,94.19,94.16,94.18,24000.0,72.2044,72.2044,72.1814,72.1968,24000.0
2015-02-04 12:05:00,94.18,94.27,94.16,94.27,36100.0,72.1968,72.2658,72.1814,72.2658,36100.0
2015-02-04 12:10:00,94.27,94.27,94.24,94.25,28100.0,72.2658,72.2658,72.2428,72.2504,28100.0
2015-02-04 12:15:00,94.25,94.29,94.24,94.29,41600.0,72.2504,72.2811,72.2428,72.2811,41600.0
2015-02-04 12:20:00,94.3,94.3,94.24,94.28,26600.0,72.2888,72.2888,72.2428,72.2734,26600.0
2015-02-04 12:25:00,94.28,94.28,94.24,94.26,62500.0,72.2734,72.2734,72.2428,72.2581,62500.0
2015-02-04 12:30:00,94.25,94.31,94.24,94.3,26300.0,72.2504,72.2964,72.2428,72.2888,26300.0
2015-02-04 12:35:00,94.29,94.31,94.25,94.29,64800.0,72.2811,72.2964,72.2504,72.2811,64800.0
2015-02-04 12:40:00,94.29,94.31,94.21,94.27,36000.0,72.2811,72.2964,72.2198,72.2658,36000.0
2015-02-04 12:45:00,94.26,94.29,94.24,94.27,48200.0,72.2581,72.2811,72.2428,72.2658,48200.0
2015-02-04 12:50:00,94.27,94.34,94.25,94.31,41000.0,72.2658,72.3194,72.2504,72.2964,41000.0
2015-02-04 12:55:00,94.3,94.34,94.29,94.32,28600.0,72.2888,72.3194,72.2811,72.3041,28600.0
2015-02-04 13:00:00,94.32,94.32,94.25,94.27,38500.0,72.3041,72.3041,72.2504,72.2658,38500.0
2015-02-04 13:05:00,94.27,94.31,94.26,94.29,59000.0,72.2658,72.2964,72.2581,72.2811,59000.0
2015-02-04 13:10:00,94.28,94.29,94.13,94.14,45100.0,72.2734,72.2811,72.1584,72.1661,45100.0
2015-02-04 13:15:00,94.14,94.2,94.11,94.11,37400.0,72.1661,72.2121,72.1431,72.1431,37400.0
2015-02-04 13:20:00,94.11,94.12,94.03,94.08,40100.0,72.1431,72.1508,72.0818,72.1201,40100.0
2015-02-04 13:25:00,94.09,94.18,94.08,94.15,24400.0,72.1278,72.1968,72.1201,72.1738,24400.0
2015-02-04 13:30:00,94.14,94.16,94.08,94.11,32400.0,72.1661,72.1814,72.1201,72.1431,32400.0
2015-02-04 13:35:00,94.12,94.2,94.1,94.18,31100.0,72.1508,72.2121,72.1354,72.1968,31100.0
2015-02-04 13:40:00,94.17,94.18,94.1,94.13,19300.0,72.1891,72.1968,72.1354,72.1584,19300.0
2015-02-04 13:45:00,94.13,94.15,94.03,94.03,22900.0,72.1584,72.1738,72.0818,72.0818,22900.0
2015-02-04 13:50:00,94.03,94.12,94.02,94.1,31200.0,72.0818,72.1508,72.0741,72.1354,31200.0
2015-02-04 13:55:00,94.1,94.13,94.03,94.1,46800.0,72.1354,72.1584,72.0818,72.1354,46800.0
2015-02-04 14:00:00,94.1,94.26,94.1,94.26,38800.0,72.1354,72.2581,72.1354,72.2581,38800.0
2015-02-04 14:05:00,94.26,94.27,94.07,94.1,52400.0,72.2581,72.2658,72.1124,72.1354,52400.0
2015-02-04 14:10:00,94.1,94.15,94.0,94.0,37700.0,72.1354,72.1738,72.0588,72.0588,37700.0
2015-02-04 14:15:00,94.0,94.06,93.98,94.02,47000.0,72.0588,72.1048,72.0435,72.0741,47000.0
2015-02-04 14:20:00,94.03,94.14,94.03,94.03,38500.0,72.0818,72.1661,72.0818,72.0818,38500.0
2015-02-04 14:25:00,94.03,94.11,94.03,94.08,55900.0,72.0818,72.1431,72.0818,72.1201,55900.0
2015-02-04 14:30:00,94.07,94.08,94.0,94.01,61800.0,72.1124,72.1201,72.0588,72.0665,61800.0
2015-02-04 14:35:00,94.0,94.0,93.89,93.99,63000.0,72.0588,72.0588,71.9745,72.0511,63000.0
2015-02-04 14:40:00,93.99,94.0,93.93,93.95,43900.0,72.0511,72.0588,72.0051,72.0205,43900.0
2015-02-04 14:45:00,93.95,94.02,93.94,94.02,36800.0,72.0205,72.0741,72.0128,72.0741,36800.0
2015-02-04 14:50:00,94.01,94.03,94.0,94.01,32200.0,72.0665,72.0818,72.0588,72.0665,32200.0
2015-02-04 14:55:00,94.02,94.05,93.98,93.98,122800.0,72.0741,72.0971,72.0435,72.0435,122800.0
2015-02-04 15:00:00,93.98,94.04,93.94,94.01,57600.0,72.0435,72.0894,72.0128,72.0665,57600.0
2015-02-04 15:05:00,94.0,94.08,94.0,94.08,49800.0,72.0588,72.1201,72.0588,72.1201,49800.0
2015-02-04 15:10:00,94.08,94.1,94.04,94.1,43900.0,72.1201,72.1354,72.0894,72.1354,43900.0
2015-02-04 15:15:00,94.1,94.17,94.1,94.15,35100.0,72.1354,72.1891,72.1354,72.1738,35100.0
2015-02-04 15:20:00,94.16,94.2,94.12,94.17,34200.0,72.1814,72.2121,72.1508,72.1891,34200.0
2015-02-04 15:25:00,94.16,94.24,94.12,94.23,71600.0,72.1814,72.2428,72.1508,72.2351,71600.0
2015-02-04 15:30:00,94.24,94.26,94.21,94.23,74700.0,72.2428,72.2581,72.2198,72.2351,74700.0
2015-02-04 15:35:00,94.22,94.28,94.21,94.22,144400.0,72.2274,72.2734,72.2198,72.2274,144400.0
2015-02-04 15:40:00,94.22,94.25,93.96,94.06,252800.0,72.2274,72.2504,72.0281,72.1048,252800.0
2015-02-04 15:45:00,94.05,94.06,93.83,94.0,299900.0,72.0971,72.1048,71.9285,72.0588,299900.0
2015-02-04 15:50:00,94.0,94.02,93.84,93.94,253900.0,72.0588,72.0741,71.9361,72.0128,253900.0
2015-02-04 15:55:00,93.95,94.04,93.89,94.02,306200.0,72.0205,72.0894,71.9745,72.0741,306200.0
2015-02-05 09:30:00,94.1,94.44,94.1,94.41,196900.0,72.1354,72.3961,72.1354,72.3731,196900.0
2015-02-05 09:35:00,94.4,94.45,94.32,94.37,89900.0,72.3654,72.4037,72.3041,72.3424,89900.0
2015-02-05 09:40:00,94.36,94.4,94.29,94.31,85900.0,72.3348,72.3654,72.2811,72.2964,85900.0
2015-02-05 09:45:00,94.34,94.5,94.28,94.45,96100.0,72.3194,72.4421,72.2734,72.4037,96100.0
2015-02-05 09:50:00,94.45,94.63,94.23,94.5,207200.0,72.4037,72.5417,72.2351,72.4421,207200.0
2015-02-05 09:55:00,94.47,94.69,94.45,94.64,131300.0,72.4191,72.5877,72.4037,72.5494,131300.0
2015-02-05 10:00:00,94.64,94.78,94.61,94.76,85400.0,72.5494,72.6567,72.5264,72.6414,85400.0
2015-02-05 10:05:00,94.75,94.79,94.63,94.63,56600.0,72.6337,72.6644,72.5417,72.5417,56600.0
2015-02-05 10:10:00,94.63,94.78,94.55,94.76,67900.0,72.5417,72.6567,72.4804,72.6414,67900.0
2015-02-05 10:15:00,94.76,94.83,94.75,94.81,47500.0,72.6414,72.6951,72.6337,72.6797,47500.0
2015-02-05 10:20:00,94.81,94.83,94.7,94.72,36100.0,72.6797,72.6951,72.5954,72.6107,36100.0
2015-02-05 10:25:00,94.71,94.75,94.57,94.63,101100.0,72.6031,72.6337,72.4957,72.5417,101100.0
2015-02-05 10:30:00,94.64,94.66,94.5,94.51,58900.0,72.5494,72.5647,72.4421,72.4497,58900.0
2015-02-05 10:35:00,94.51,94.57,94.42,94.44,70100.0,72.4497,72.4957,72.3808,72.3961,70100.0
2015-02-05 10:40:00,94.44,94.5,94.43,94.45,39800.0,72.3961,72.4421,72.3884,72.4037,39800.0
2015-02-05 10:45:00,94.45,94.56,94.44,94.51,45600.0,72.4037,72.4881,72.3961,72.4497,45600.0
2015-02-05 10:50:00,94.52,94.59,94.52,94.56,42800.0,72.4574,72.5111,72.4574,72.4881,42800.0
2015-02-05 10:55:00,94.57,94.58,94.48,94.48,42300.0,72.4957,72.5034,72.4267,72.4267,42300.0
2015-02-05 11:00:00,94.48,94.49,94.38,94.41,54000.0,72.4267,72.4344,72.3501,72.3731,54000.0
2015-02-05 11:05:00,94.41,94.47,94.4,94.44,82300.0,72.3731,72.4191,72.3654,72.3961,82300.0
2015-02-05 11:10:00,94.44,94.51,94.33,94.34,71500.0,72.3961,72.4497,72.3118,72.3194,71500.0
2015-02-05 11:15:00,94.33,94.36,94.2,94.2,86400.0,72.3118,72.3348,72.2121,72.2121,86400.0
2015-02-05 11:20:00,94.19,94.21,94.1,94.19,39100.0,72.2044,72.2198,72.1354,72.2044,39100.0
2015-02-05 11:25:00,94.18,94.28,94.14,94.27,53600.0,72.1968,72.2734,72.1661,72.2658,53600.0
2015-02-05 11:30:00,94.28,94.48,94.28,94.47,71600.0,72.2734,72.4267,72.2734,72.4191,71600.0
2015-02-05 11:35:00,94.46,94.47,94.37,94.43,34600.0,72.4114,72.4191,72.3424,72.3884,34600.0
2015-02-05 11:40:00,94.44,94.44,94.2,94.2,69200.0,72.3961,72.3961,72.2121,72.2121,69200.0
2015-02-05 11:45:00,94.2,94.33,94.17,94.31,31100.0,72.2121,72.3118,72.1891,72.2964,31100.0
2015-02-05 11:50:00,94.3,94.34,94.17,94.17,31700.0,72.2888,72.3194,72.1891,72.1891,31700.0
2015-02-05 11:55:00,94.17,94.2,94.14,94.15,26500.0,72.1891,72.2121,72.1661,72.1738,26500.0
2015-02-05 12:00:00,94.15,94.26,94.15,94.24,76000.0,72.1738,72.2581,72.1738,72.2428,76000.0
2015-02-05 12:05:00,94.24,94.32,94.21,94.31,64100.0,72.2428,72.3041,72.2198,72.2964,64100.0
2015-02-05 12:10:00,94.32,94.4,94.31,94.35,36200.0,72.3041,72.3654,72.2964,72.3271,36200.0
2015-02-05 12:15:00,94.34,94.35,94.18,94.2,42700.0,72.3194,72.3271,72.1968,72.2121,42700.0
2015-02-05 12:20:00,94.2,94.37,94.2,94.23,90200.0,72.2121,72.3424,72.2121,72.2351,90200.0
2015-02-05 12:25:00,94.22,94.25,94.15,94.16,24100.0,72.2274,72.2504,72.1738,72.1814,24100.0
2015-02-05 12:30:00,94.16,94.18,94.13,94.14,25000.0,72.1814,72.1968,72.1584,72.1661,25000.0
2015-02-05 12:35:00,94.15,94.32,94.09,94.13,91200.0,72.1738,72.3041,72.1278,72.1584,91200.0
2015-02-05 12:40:00,94.13,94.26,94.11,94.22,29500.0,72.1584,72.2581,72.1431,72.2274,29500.0
2015-02-05 12:45:00,94.21,94.24,94.17,94.19,38700.0,72.2198,72.2428,72.1891,72.2044,38700.0
2015-02-05 12:50:00,94.18,94.21,94.1,94.13,37900.0,72.1968,72.2198,72.1354,72.1584,37900.0
2015-02-05 12:55:00,94.13,94.23,94.12,94.23,27300.0,72.1584,72.2351,72.1508,72.2351,27300.0
2015-02-05 13:00:00,94.24,94.26,94.18,94.2,29700.0,72.2428,72.2581,72.1968,72.2121,29700.0
2015-02-05 13:05:00,94.19,94.24,94.12,94.13,32400.0,72.2044,72.2428,72.1508,72.1584,32400.0
2015-02-05 13:10:00,94.14,94.18,94.1,94.16,44600.0,72.1661,72.1968,72.1354,72.1814,44600.0
2015-02-05 13:15:00,94.16,94.21,94.12,94.16,37100.0,72.1814,72.2198,72.1508,72.1814,37100.0
2015-02-05 13:20:00,94.17,94.2,94.11,94.16,37600.0,72.1891,72.2121,72.1431,72.1814,37600.0
2015-02-05 13:25:00,94.16,94.2,94.14,94.16,35100.0,72.1814,72.2121,72.1661,72.1814,35100.0
2015-02-05 13:30:00,94.16,94.2,94.12,94.16,41000.0,72.1814,72.2121,72.1508,72.1814,41000.0
2015-02-05 13:35:00,94.16,94.17,94.1,94.12,23100.0,72.1814,72.1891,72.1354,72.1508,23100.0
2015-02-05 13:40:00,94.12,94.17,94.11,94.12,37800.0,72.1508,72.1891,72.1431,72.1508,37800.0
2015-02-05 13:45:00,94.12,94.16,94.06,94.14,31000.0,72.1508,72.1814,72.1048,72.1661,31000.0
2015-02-05 13:50:00,94.14,94.15,94.09,94.09,26900.0,72.1661,72.1738,72.1278,72.1278,26900.0
2015-02-05 13:55:00,94.1,94.12,94.06,94.1,29600.0,72.1354,72.1508,72.1048,72.1354,29600.0
2015-02-05 14:00:00,94.1,94.1,94.01,94.01,30900.0,72.1354,72.1354,72.0665,72.0665,30900.0
2015-02-05 14:05:00,94.01,94.12,94.0,94.09,44800.0,72.0665,72.1508,72.0588,72.1278,44800.0
2015-02-05 14:10:00,94.08,94.21,94.08,94.13,38900.0,72.1201,72.2198,72.1201,72.1584,38900.0
2015-02-05 14:15:00,94.14,94.19,94.13,94.19,28600.0,72.1661,72.2044,72.1584,72.2044,28600.0
2015-02-05 14:20:00,94.18,94.19,94.1,94.18,32500.0,72.1968,72.2044,72.1354,72.1968,32500.0
2015-02-05 14:25:00,94.18,94.21,94.15,94.2,43000.0,72.1968,72.2198,72.1738,72.2121,43000.0
2015-02-05 14:30:00,94.2,94.25,94.2,94.22,73100.0,72.2121,72.2504,72.2121,72.2274,73100.0
2015-02-05 14:35:00,94.23,94.26,94.19,94.22,49200.0,72.2351,72.2581,72.2044,72.2274,49200.0
2015-02-05 14:40:00,94.22,94.25,94.16,94.24,36500.0,72.2274,72.2504,72.1814,72.2428,36500.0
2015-02-05 14:45:00,94.23,94.29,94.19,94.23,52100.0,72.2351,72.2811,72.2044,72.2351,52100.0
2015-02-05 14:50:00,94.23,94.34,94.22,94.29,46200.0,72.2351,72.3194,72.2274,72.2811,46200.0
2015-02-05 14:55:00,94.29,94.31,94.23,94.28,52700.0,72.2811,72.2964,72.2351,72.2734,52700.0
2015-02-05 15:00:00,94.28,94.3,94.17,94.17,50600.0,72.2734,72.2888,72.1891,72.1891,50600.0
2015-02-05 15:05:00,94.17,94.24,94.16,94.22,39600.0,72.1891,72.2428,72.1814,72.2274,39600.0
2015-02-05 15:10:00,94.23,94.25,94.18,94.22,46300.0,72.2351,72.2504,72.1968,72.2274,46300.0
2015-02-05 15:15:00,94.22,94.22,94.15,94.18,47400.0,72.2274,72.2274,72.1738,72.1968,47400.0
2015-02-05 15:20:00,94.18,94.21,94.14,94.2,64500.0,72.1968,72.2198,72.1661,72.2121,64500.0
2015-02-05 15:25:00,94.2,94.25,94.17,94.25,62500.0,72.2121,72.2504,72.1891,72.2504,62500.0
2015-02-05 15:30:00,94.25,94.26,94.18,94.21,81500.0,72.2504,72.2581,72.1968,72.2198,81500.0
2015-02-05 15:35:00,94.21,94.29,94.17,94.28,64700.0,72.2198,72.2811,72.1891,72.2734,64700.0
2015-02-05 15:40:00,94.27,94.28,94.13,94.15,84900.0,72.2658,72.2734,72.1584,72.1738,84900.0
2015-02-05 15:45:00,94.15,94.27,94.14,94.25,145900.0,72.1738,72.2658,72.1661,72.2504,145900.0
2015-02-05 15:50:00,94.25,94.34,94.23,94.31,124700.0,72.2504,72.3194,72.2351,72.2964,124700.0
2015-02-05 15:55:00,94.32,94.38,94.27,94.32,221900.0,72.3041,72.3501,72.2658,72.3041,221900.0
2015-02-06 09:30:00,94.15,94.2,93.8,93.94,173900.0,72.1738,72.2121,71.9055,72.0128,173900.0
2015-02-06 09:35:00,93.93,94.02,93.8,94.01,46300.0,72.0051,72.0741,71.9055,72.0665,46300.0
2015-02-06 09:40:00,93.99,94.06,93.84,93.95,43500.0,72.0511,72.1048,71.9361,72.0205,43500.0
2015-02-06 09:45:00,93.97,94.2,93.9,94.18,52300.0,72.0358,72.2121,71.9821,72.1968,52300.0
2015-02-06 09:50:00,94.16,94.43,94.13,94.38,76800.0,72.1814,72.3884,72.1584,72.3501,76800.0
2015-02-06 09:55:00,94.37,94.46,94.21,94.43,78200.0,72.3424,72.4114,72.2198,72.3884,78200.0
2015-02-06 10:00:00,94.43,94.48,94.35,94.43,75800.0,72.3884,72.4267,72.3271,72.3884,75800.0
2015-02-06 10:05:00,94.42,94.44,94.28,94.28,38000.0,72.3808,72.3961,72.2734,72.2734,38000.0
2015-02-06 10:10:00,94.28,94.28,94.16,94.22,115000.0,72.2734,72.2734,72.1814,72.2274,115000.0
2015-02-06 10:15:00,94.19,94.21,94.07,94.15,55600.0,72.2044,72.2198,72.1124,72.1738,55600.0
2015-02-06 10:20:00,94.14,94.36,94.11,94.33,46400.0,72.1661,72.3348,72.1431,72.3118,46400.0
2015-02-06 10:25:00,94.34,94.34,94.13,94.18,29200.0,72.3194,72.3194,72.1584,72.1968,29200.0
2015-02-06 10:30:00,94.18,94.25,94.18,94.19,27400.0,72.1968,72.2504,72.1968,72.2044,27400.0
2015-02-06 10:35:00,94.18,94.19,94.08,94.14,38800.0,72.1968,72.2044,72.1201,72.1661,38800.0
2015-02-06 10:40:00,94.14,94.29,94.1,94.29,52100.0,72.1661,72.2811,72.1354,72.2811,52100.0
2015-02-06 10:45:00,94.27,94.34,94.21,94.26,48900.0,72.2658,72.3194,72.2198,72.2581,48900.0
2015-02-06 10:50:00,94.25,94.36,94.25,94.27,63800.0,72.2504,72.3348,72.2504,72.2658,63800.0
2015-02-06 10:55:00,94.27,94.29,94.22,94.25,25600.0,72.2658,72.2811,72.2274,72.2504,25600.0
2015-02-06 11:00:00,94.24,94.27,94.16,94.2,51600.0,72.2428,72.2658,72.1814,72.2121,51600.0
2015-02-06 11:05:00,94.2,94.21,94.17,94.2,31000.0,72.2121,72.2198,72.1891,72.2121,31000.0
2015-02-06 11:10:00,94.2,94.23,94.14,94.18,27200.0,72.2121,72.2351,72.1661,72.1968,27200.0
2015-02-06 11:15:00,94.18,94.2,94.14,94.2,19700.0,72.1968,72.2121,72.1661,72.2121,19700.0
2015-02-06 11:20:00,94.2,94.23,94.14,94.2,30300.0,72.2121,72.2351,72.1661,72.2121,30300.0
2015-02-06 11:25:00,94.21,94.25,94.15,94.16,28200.0,72.2198,72.2504,72.1738,72.1814,28200.0
2015-02-06 11:30:00,94.15,94.2,94.13,94.16,38900.0,72.1738,72.2121,72.1584,72.1814,38900.0
2015-02-06 11:35:00,94.16,94.22,94.08,94.12,36900.0,72.1814,72.2274,72.1201,72.1508,36900.0
2015-02-06 11:40:00,94.13,94.2,94.08,94.19,15500.0,72.1584,72.2121,72.1201,72.2044,15500.0
2015-02-06 11:45:00,94.19,94.23,94.16,94.2,18800.0,72.2044,72.2351,72.1814,72.2121,18800.0
2015-02-06 11:50:00,94.18,94.2,94.11,94.15,22300.0,72.1968,72.2121,72.1431,72.1738,22300.0
2015-02-06 11:55:00,94.14,94.17,94.1,94.13,44700.0,72.1661,72.1891,72.1354,72.1584,44700.0
2015-02-06 12:00:00,94.13,94.24,94.11,94.17,31100.0,72.1584,72.2428,72.1431,72.1891,31100.0
2015-02-06 12:05:00,94.17,94.2,94.12,94.2,21800.0,72.1891,72.2121,72.1508,72.2121,21800.0
2015-02-06 12:10:00,94.2,94.23,94.18,94.2,26500.0,72.2121,72.2351,72.1968,72.2121,26500.0
2015-02-06 12:15:00,94.21,94.23,94.11,94.14,15700.0,72.2198,72.2351,72.1431,72.1661,15700.0
2015-02-06 12:20:00,94.14,94.14,94.04,94.06,24300.0,72.1661,72.1661,72.0894,72.1048,24300.0
2015-02-06 12:25:00,94.06,94.11,94.03,94.09,19800.0,72.1048,72.1431,72.0818,72.1278,19800.0
2015-02-06 12:30:00,94.1,94.25,94.1,94.24,38400.0,72.1354,72.2504,72.1354,72.2428,38400.0
2015-02-06 12:35:00,94.24,94.27,94.22,94.25,38600.0,72.2428,72.2658,72.2274,72.2504,38600.0
2015-02-06 12:40:00,94.25,94.25,94.2,94.2,32400.0,72.2504,72.2504,72.2121,72.2121,32400.0
2015-02-06 12:45:00,94.2,94.24,94.14,94.2,38500.0,72.2121,72.2428,72.1661,72.2121,38500.0
2015-02-06 12:50:00,94.2,94.22,94.14,94.17,18700.0,72.2121,72.2274,72.1661,72.1891,18700.0
2015-02-06 12:55:00,94.16,94.24,94.11,94.15,20700.0,72.1814,72.2428,72.1431,72.1738,20700.0
2015-02-06 13:00:00,94.15,94.18,94.13,94.18,17900.0,72.1738,72.1968,72.1584,72.1968,17900.0
2015-02-06 13:05:00,94.17,94.17,94.04,94.13,48900.0,72.1891,72.1891,72.0894,72.1584,48900.0
2015-02-06 13:10:00,94.14,94.15,94.08,94.14,31200.0,72.1661,72.1738,72.1201,72.1661,31200.0
2015-02-06 13:15:00,94.14,94.18,94.08,94.15,35300.0,72.1661,72.1968,72.1201,72.1738,35300.0
2015-02-06 13:20:00,94.15,94.22,94.1,94.1,32500.0,72.1738,72.2274,72.1354,72.1354,32500.0
2015-02-06 13:25:00,94.09,94.1,93.98,94.08,29900.0,72.1278,72.1354,72.0435,72.1201,29900.0
2015-02-06 13:30:00,94.08,94.08,93.99,94.03,28700.0,72.1201,72.1201,72.0511,72.0818,28700.0
2015-02-06 13:35:00,94.03,94.1,93.99,94.06,36700.0,72.0818,72.1354,72.0511,72.1048,36700.0
2015-02-06 13:40:00,94.07,94.1,94.0,94.09,22100.0,72.1124,72.1354,72.0588,72.1278,22100.0
2015-02-06 13:45:00,94.09,94.16,94.07,94.12,48000.0,72.1278,72.1814,72.1124,72.1508,48000.0
2015-02-06 13:50:00,94.11,94.23,94.1,94.18,33700.0,72.1431,72.2351,72.1354,72.1968,33700.0
2015-02-06 13:55:00,94.19,94.24,94.17,94.22,25500.0,72.2044,72.2428,72.1891,72.2274,25500.0
2015-02-06 14:00:00,94.22,94.26,94.16,94.26,34100.0,72.2274,72.2581,72.1814,72.2581,34100.0
2015-02-06 14:05:00,94.25,94.26,94.2,94.21,29700.0,72.2504,72.2581,72.2121,72.2198,29700.0
2015-02-06 14:10:00,94.2,94.25,94.16,94.23,29900.0,72.2121,72.2504,72.1814,72.2351,29900.0
2015-02-06 14:15:00,94.23,94.27,94.21,94.27,42300.0,72.2351,72.2658,72.2198,72.2658,42300.0
2015-02-06 14:20:00,94.25,94.36,94.24,94.28,104500.0,72.2504,72.3348,72.2428,72.2734,104500.0
2015-02-06 14:25:00,94.29,94.29,94.19,94.23,43600.0,72.2811,72.2811,72.2044,72.2351,43600.0
2015-02-06 14:30:00,94.23,94.34,94.21,94.31,92400.0,72.2351,72.3194,72.2198,72.2964,92400.0
2015-02-06 14:35:00,94.31,94.35,94.24,94.26,33800.0,72.2964,72.3271,72.2428,72.2581,33800.0
2015-02-06 14:40:00,94.26,94.37,94.25,94.27,36600.0,72.2581,72.3424,72.2504,72.2658,36600.0
2015-02-06 14:45:00,94.26,94.27,94.17,94.24,44200.0,72.2581,72.2658,72.1891,72.2428,44200.0
2015-02-06 14:50:00,94.23,94.26,94.16,94.2,35700.0,72.2351,72.2581,72.1814,72.2121,35700.0
2015-02-06 14:55:00,94.2,94.21,94.06,94.06,23200.0,72.2121,72.2198,72.1048,72.1048,23200.0
2015-02-06 15:00:00,94.07,94.1,93.94,93.95,81500.0,72.1124,72.1354,72.0128,72.0205,81500.0
2015-02-06 15:05:00,93.95,94.0,93.92,93.93,63000.0,72.0205,72.0588,71.9975,72.0051,63000.0
2015-02-06 15:10:00,93.92,93.94,93.86,93.9,61200.0,71.9975,72.0128,71.9515,71.9821,61200.0
2015-02-06 15:15:00,93.88,93.95,93.86,93.88,49300.0,71.9668,72.0205,71.9515,71.9668,49300.0
2015-02-06 15:20:00,93.87,93.87,93.77,93.83,86300.0,71.9591,71.9591,71.8825,71.9285,86300.0
2015-02-06 15:25:00,93.84,93.91,93.72,93.74,53000.0,71.9361,71.9898,71.8441,71.8595,53000.0
2015-02-06 15:30:00,93.74,93.84,93.65,93.82,66000.0,71.8595,71.9361,71.7905,71.9208,66000.0
2015-02-06 15:35:00,93.83,93.84,93.75,93.77,64900.0,71.9285,71.9361,71.8671,71.8825,64900.0
2015-02-06 15:40:00,93.78,93.83,93.74,93.78,98800.0,71.8901,71.9285,71.8595,71.8901,98800.0
2015-02-06 15:45:00,93.79,93.87,93.7,93.87,151800.0,71.8978,71.9591,71.8288,71.9591,151800.0
2015-02-06 15:50:00,93.87,93.95,93.84,93.94,123100.0,71.9591,72.0205,71.9361,72.0128,123100.0
2015-02-06 15:55:00,93.94,94.0,93.87,93.99,185400.0,72.0128,72.0588,71.9591,72.0511,185400.0
2015-02-09 09:30:00,93.3,93.42,93.22,93.29,277100.0,71.5222,71.6142,71.4609,71.5145,277100.0
2015-02-09 09:35:00,93.31,93.45,93.1,93.12,194000.0,71.5298,71.6372,71.3689,71.3842,194000.0
2015-02-09 09:40:00,93.13,93.21,93.07,93.12,107700.0,71.3919,71.4532,71.3459,71.3842,107700.0
2015-02-09 09:45:00,93.13,93.13,92.96,93.03,158200.0,71.3919,71.3919,71.2615,71.3152,158200.0
2015-02-09 09:50:00,93.04,93.2,92.99,93.1,208200.0,71.3229,71.4455,71.2845,71.3689,208200.0
2015-02-09 09:55:00,93.1,93.18,92.96,92.96,68200.0,71.3689,71.4302,71.2615,71.2615,68200.0
2015-02-09 10:00:00,92.97,93.04,92.73,92.76,121000.0,71.2692,71.3229,71.0852,71.1082,121000.0
2015-02-09 10:05:00,92.77,92.94,92.74,92.9,83000.0,71.1159,71.2462,71.0929,71.2155,83000.0
2015-02-09 10:10:00,92.9,93.0,92.89,92.98,70200.0,71.2155,71.2922,71.2079,71.2769,70200.0
2015-02-09 10:15:00,92.99,93.05,92.94,92.94,46600.0,71.2845,71.3305,71.2462,71.2462,46600.0
2015-02-09 10:20:00,92.94,92.96,92.7,92.81,73600.0,71.2462,71.2615,71.0622,71.1466,73600.0
2015-02-09 10:25:00,92.8,92.89,92.77,92.77,35100.0,71.1389,71.2079,71.1159,71.1159,35100.0
2015-02-09 10:30:00,92.77,92.81,92.68,92.8,298100.0,71.1159,71.1466,71.0469,71.1389,298100.0
2015-02-09 10:35:00,92.79,92.91,92.71,92.71,57500.0,71.1312,71.2232,71.0699,71.0699,57500.0
2015-02-09 10:40:00,92.71,92.73,92.59,92.59,214200.0,71.0699,71.0852,70.9779,70.9779,214200.0
2015-02-09 10:45:00,92.59,92.64,92.56,92.63,146300.0,70.9779,71.0162,70.9549,71.0086,146300.0
2015-02-09 10:50:00,92.62,92.75,92.6,92.75,89600.0,71.0009,71.1006,70.9856,71.1006,89600.0
2015-02-09 10:55:00,92.74,92.78,92.64,92.64,79100.0,71.0929,71.1236,71.0162,71.0162,79100.0
2015-02-09 11:00:00,92.63,92.64,92.56,92.59,68500.0,71.0086,71.0162,70.9549,70.9779,68500.0
2015-02-09 11:05:00,92.6,92.6,92.54,92.59,58700.0,70.9856,70.9856,70.9396,70.9779,58700.0
2015-02-09 11:10:00,92.59,92.71,92.54,92.7,122000.0,70.9779,71.0699,70.9396,71.0622,122000.0
2015-02-09 11:15:00,92.71,92.84,92.7,92.82,63900.0,71.0699,71.1696,71.0622,71.1542,63900.0
2015-02-09 11:20:00,92.83,93.01,92.81,92.98,95100.0,71.1619,71.2999,71.1466,71.2769,95100.0
2015-02-09 11:25:00,92.98,93.0,92.91,92.98,67300.0,71.2769,71.2922,71.2232,71.2769,67300.0
2015-02-09 11:30:00,92.97,93.0,92.89,92.89,33600.0,71.2692,71.2922,71.2079,71.2079,33600.0
2015-02-09 11:35:00,92.89,92.9,92.77,92.78,31800.0,71.2079,71.2155,71.1159,71.1236,31800.0
2015-02-09 11:40:00,92.77,92.86,92.77,92.81,23400.0,71.1159,71.1849,71.1159,71.1466,23400.0
2015-02-09 11:45:00,92.8,92.83,92.75,92.78,40300.0,71.1389,71.1619,71.1006,71.1236,40300.0
2015-02-09 11:50:00,92.77,92.84,92.73,92.81,33600.0,71.1159,71.1696,71.0852,71.1466,33600.0
2015-02-09 11:55:00,92.81,92.81,92.7,92.72,24900.0,71.1466,71.1466,71.0622,71.0776,24900.0
2015-02-09 12:00:00,92.72,92.74,92.63,92.65,25900.0,71.0776,71.0929,71.0086,71.0239,25900.0
2015-02-09 12:05:00,92.64,92.76,92.63,92.76,31300.0,71.0162,71.1082,71.0086,71.1082,31300.0
2015-02-09 12:10:00,92.75,92.77,92.67,92.67,21800.0,71.1006,71.1159,71.0392,71.0392,21800.0
2015-02-09 12:15:00,92.66,92.75,92.66,92.74,49500.0,71.0316,71.1006,71.0316,71.0929,49500.0
2015-02-09 12:20:00,92.74,92.88,92.72,92.83,137900.0,71.0929,71.2002,71.0776,71.1619,137900.0
2015-02-09 12:25:00,92.82,92.98,92.82,92.96,50300.0,71.1542,71.2769,71.1542,71.2615,50300.0
2015-02-09 12:30:00,92.96,93.0,92.95,92.98,20600.0,71.2615,71.2922,71.2539,71.2769,20600.0
2015-02-09 12:35:00,92.98,93.0,92.95,92.97,23300.0,71.2769,71.2922,71.2539,71.2692,23300.0
2015-02-09 12:40:00,92.97,92.97,92.91,92.97,33100.0,71.2692,71.2692,71.2232,71.2692,33100.0
2015-02-09 12:45:00,92.98,92.99,92.9,92.99,41700.0,71.2769,71.2845,71.2155,71.2845,41700.0
2015-02-09 12:50:00,92.99,93.0,92.94,92.97,32900.0,71.2845,71.2922,71.2462,71.2692,32900.0
2015-02-09 12:55:00,92.97,92.98,92.93,92.96,40000.0,71.2692,71.2769,71.2385,71.2615,40000.0
2015-02-09 13:00:00,92.96,92.97,92.89,92.91,32000.0,71.2615,71.2692,71.2079,71.2232,32000.0
2015-02-09 13:05:00,92.92,92.94,92.86,92.87,29700.0,71.2309,71.2462,71.1849,71.1925,29700.0
2015-02-09 13:10:00,92.87,92.93,92.87,92.88,25200.0,71.1925,71.2385,71.1925,71.2002,25200.0
2015-02-09 13:15:00,92.88,92.91,92.83,92.83,28300.0,71.2002,71.2232,71.1619,71.1619,28300.0
2015-02-09 13:20:00,92.83,92.84,92.79,92.8,32600.0,71.1619,71.1696,71.1312,71.1389,32600.0
2015-02-09 13:25:00,92.79,92.81,92.76,92.76,44200.0,71.1312,71.1466,71.1082,71.1082,44200.0
2015-02-09 13:30:00,92.77,92.77,92.63,92.65,69600.0,71.1159,71.1159,71.0086,71.0239,69600.0
2015-02-09 13:35:00,92.64,92.77,92.64,92.73,112300.0,71.0162,71.1159,71.0162,71.0852,112300.0
2015-02-09 13:40:00,92.73,92.78,92.71,92.72,58000.0,71.0852,71.1236,71.0699,71.0776,58000.0
2015-02-09 13:45:00,92.72,92.78,92.72,92.75,62500.0,71.0776,71.1236,71.0776,71.1006,62500.0
2015-02-09 13:50:00,92.76,92.78,92.65,92.74,94400.0,71.1082,71.1236,71.0239,71.0929,94400.0
2015-02-09 13:55:00,92.75,92.76,92.7,92.73,50600.0,71.1006,71.1082,71.0622,71.0852,50600.0
2015-02-09 14:00:00,92.72,92.77,92.72,92.75,60500.0,71.0776,71.1159,71.0776,71.1006,60500.0
2015-02-09 14:05:00,92.74,92.76,92.7,92.74,42400.0,71.0929,71.1082,71.0622,71.0929,42400.0
2015-02-09 14:10:00,92.73,92.77,92.65,92.77,57100.0,71.0852,71.1159,71.0239,71.1159,57100.0
2015-02-09 14:15:00,92.77,92.77,92.7,92.75,36600.0,71.1159,71.1159,71.0622,71.1006,36600.0
2015-02-09 14:20:00,92.75,92.79,92.72,92.79,34900.0,71.1006,71.1312,71.0776,71.1312,34900.0
2015-02-09 14:25:00,92.79,92.9,92.78,92.87,30500.0,71.1312,71.2155,71.1236,71.1925,30500.0
2015-02-09 14:30:00,92.89,92.92,92.83,92.9,44300.0,71.2079,71.2309,71.1619,71.2155,44300.0
2015-02-09 14:35:00,92.9,92.94,92.88,92.92,32400.0,71.2155,71.2462,71.2002,71.2309,32400.0
2015-02-09 14:40:00,92.91,92.94,92.88,92.88,25200.0,71.2232,71.2462,71.2002,71.2002,25200.0
2015-02-09 14:45:00,92.88,92.94,92.85,92.88,57300.0,71.2002,71.2462,71.1772,71.2002,57300.0
2015-02-09 14:50:00,92.88,92.92,92.87,92.91,39800.0,71.2002,71.2309,71.1925,71.2232,39800.0
2015-02-09 14:55:00,92.91,92.93,92.84,92.85,43300.0,71.2232,71.2385,71.1696,71.1772,43300.0
2015-02-09 15:00:00,92.84,92.92,92.83,92.9,109800.0,71.1696,71.2309,71.1619,71.2155,109800.0
2015-02-09 15:05:00,92.91,92.91,92.76,92.77,59800.0,71.2232,71.2232,71.1082,71.1159,59800.0
2015-02-09 15:10:00,92.78,92.87,92.78,92.83,53500.0,71.1236,71.1925,71.1236,71.1619,53500.0
2015-02-09 15:15:00,92.82,92.83,92.69,92.69,53200.0,71.1542,71.1619,71.0546,71.0546,53200.0
2015-02-09 15:20:00,92.69,92.94,92.67,92.89,133400.0,71.0546,71.2462,71.0392,71.2079,133400.0
2015-02-09 15:25:00,92.89,93.0,92.89,92.99,100600.0,71.2079,71.2922,71.2079,71.2845,100600.0
2015-02-09 15:30:00,92.99,93.01,92.89,92.94,155900.0,71.2845,71.2999,71.2079,71.2462,155900.0
2015-02-09 15:35:00,92.94,93.02,92.9,93.01,187000.0,71.2462,71.3075,71.2155,71.2999,187000.0
2015-02-09 15:40:00,93.02,93.1,92.98,93.01,202700.0,71.3075,71.3689,71.2769,71.2999,202700.0
2015-02-09 15:45:00,93.0,93.01,92.8,92.96,313000.0,71.2922,71.2999,71.1389,71.2615,313000.0
2015-02-09 15:50:00,92.96,92.98,92.74,92.74,298300.0,71.2615,71.2769,71.0929,71.0929,298300.0
2015-02-09 15:55:00,92.73,92.8,92.7,92.73,408200.0,71.0852,71.1389,71.0622,71.0852,408200.0
2015-02-10 09:30:00,93.33,93.38,93.07,93.26,151200.0,71.5452,71.5835,71.3459,71.4915,151200.0
2015-02-10 09:35:00,93.25,93.43,93.25,93.37,41100.0,71.4838,71.6218,71.4838,71.5758,41100.0
2015-02-10 09:40:00,93.36,93.43,93.28,93.29,41800.0,71.5682,71.6218,71.5068,71.5145,41800.0
2015-02-10 09:45:00,93.3,93.52,93.29,93.47,52300.0,71.5222,71.6908,71.5145,71.6525,52300.0
2015-02-10 09:50:00,93.49,93.49,93.11,93.14,36700.0,71.6678,71.6678,71.3765,71.3995,36700.0
2015-02-10 09:55:00,93.16,93.38,93.16,93.35,87500.0,71.4149,71.5835,71.4149,71.5605,87500.0
2015-02-10 10:00:00,93.36,93.39,93.27,93.31,33100.0,71.5682,71.5912,71.4992,71.5298,33100.0
2015-02-10 10:05:00,93.31,93.32,93.15,93.19,33500.0,71.5298,71.5375,71.4072,71.4379,33500.0
2015-02-10 10:10:00,93.21,93.39,93.21,93.32,50500.0,71.4532,71.5912,71.4532,71.5375,50500.0
2015-02-10 10:15:00,93.33,93.44,93.28,93.28,36800.0,71.5452,71.6295,71.5068,71.5068,36800.0
2015-02-10 10:20:00,93.27,93.37,93.14,93.16,41200.0,71.4992,71.5758,71.3995,71.4149,41200.0
2015-02-10 10:25:00,93.18,93.27,93.17,93.23,59500.0,71.4302,71.4992,71.4225,71.4685,59500.0
2015-02-10 10:30:00,93.22,93.22,93.12,93.16,33900.0,71.4609,71.4609,71.3842,71.4149,33900.0
2015-02-10 10:35:00,93.16,93.18,93.14,93.16,27700.0,71.4149,71.4302,71.3995,71.4149,27700.0
2015-02-10 10:40:00,93.17,93.18,93.09,93.1,41600.0,71.4225,71.4302,71.3612,71.3689,41600.0
2015-02-10 10:45:00,93.1,93.11,93.0,93.06,49000.0,71.3689,71.3765,71.2922,71.3382,49000.0
2015-02-10 10:50:00,93.05,93.05,92.97,93.04,28100.0,71.3305,71.3305,71.2692,71.3229,28100.0
2015-02-10 10:55:00,93.04,93.08,93.03,93.08,32500.0,71.3229,71.3535,71.3152,71.3535,32500.0
2015-02-10 11:00:00,93.08,93.2,93.08,93.2,30400.0,71.3535,71.4455,71.3535,71.4455,30400.0
2015-02-10 11:05:00,93.2,93.26,93.14,93.23,20300.0,71.4455,71.4915,71.3995,71.4685,20300.0
2015-02-10 11:10:00,93.24,93.28,93.18,93.19,24600.0,71.4762,71.5068,71.4302,71.4379,24600.0
2015-02-10 11:15:00,93.2,93.33,93.18,93.3,40400.0,71.4455,71.5452,71.4302,71.5222,40400.0
2015-02-10 11:20:00,93.3,93.31,93.1,93.12,34400.0,71.5222,71.5298,71.3689,71.3842,34400.0
2015-02-10 11:25:00,93.11,93.17,93.1,93.16,40900.0,71.3765,71.4225,71.3689,71.4149,40900.0
2015-02-10 11:30:00,93.16,93.23,93.15,93.19,39800.0,71.4149,71.4685,71.4072,71.4379,39800.0
2015-02-10 11:35:00,93.19,93.22,93.17,93.2,34900.0,71.4379,71.4609,71.4225,71.4455,34900.0
2015-02-10 11:40:00,93.2,93.26,93.19,93.2,46700.0,71.4455,71.4915,71.4379,71.4455,46700.0
2015-02-10 11:45:00,93.21,93.21,93.06,93.12,38600.0,71.4532,71.4532,71.3382,71.3842,38600.0
2015-02-10 11:50:00,93.12,93.14,93.1,93.12,34300.0,71.3842,71.3995,71.3689,71.3842,34300.0
2015-02-10 11:55:00,93.11,93.12,93.08,93.11,43800.0,71.3765,71.3842,71.3535,71.3765,43800.0
2015-02-10 12:00:00,93.11,93.13,93.0,93.02,53600.0,71.3765,71.3919,71.2922,71.3075,53600.0
2015-02-10 12:05:00,93.01,93.02,92.98,93.02,22200.0,71.2999,71.3075,71.2769,71.3075,22200.0
2015-02-10 12:10:00,93.02,93.17,93.02,93.14,29400.0,71.3075,71.4225,71.3075,71.3995,29400.0
2015-02-10 12:15:00,93.14,93.23,93.13,93.22,72200.0,71.3995,71.4685,71.3919,71.4609,72200.0
2015-02-10 12:20:00,93.23,93.31,93.22,93.31,53600.0,71.4685,71.5298,71.4609,71.5298,53600.0
2015-02-10 12:25:00,93.31,93.34,93.3,93.34,31800.0,71.5298,71.5528,71.5222,71.5528,31800.0
2015-02-10 12:30:00,93.34,93.4,93.34,93.38,48700.0,71.5528,71.5988,71.5528,71.5835,48700.0
2015-02-10 12:35:00,93.38,93.38,93.28,93.32,105500.0,71.5835,71.5835,71.5068,71.5375,105500.0
2015-02-10 12:40:00,93.32,93.32,93.27,93.29,34000.0,71.5375,71.5375,71.4992,71.5145,34000.0
2015-02-10 12:45:00,93.29,93.41,93.22,93.4,81300.0,71.5145,71.6065,71.4609,71.5988,81300.0
2015-02-10 12:50:00,93.41,93.5,93.41,93.48,35800.0,71.6065,71.6755,71.6065,71.6602,35800.0
2015-02-10 12:55:00,93.47,93.62,93.46,93.59,50700.0,71.6525,71.7675,71.6448,71.7445,50700.0
2015-02-10 13:00:00,93.59,93.75,93.56,93.59,96900.0,71.7445,71.8671,71.7215,71.7445,96900.0
2015-02-10 13:05:00,93.59,93.67,93.59,93.65,38200.0,71.7445,71.8058,71.7445,71.7905,38200.0
2015-02-10 13:10:00,93.66,93.69,93.64,93.64,23800.0,71.7981,71.8211,71.7828,71.7828,23800.0
2015-02-10 13:15:00,93.63,93.64,93.59,93.59,25300.0,71.7752,71.7828,71.7445,71.7445,25300.0
2015-02-10 13:20:00,93.59,93.6,93.52,93.56,37500.0,71.7445,71.7522,71.6908,71.7215,37500.0
2015-02-10 13:25:00,93.56,93.65,93.55,93.62,30200.0,71.7215,71.7905,71.7138,71.7675,30200.0
2015-02-10 13:30:00,93.62,93.64,93.6,93.62,29100.0,71.7675,71.7828,71.7522,71.7675,29100.0
2015-02-10 13:35:00,93.63,93.64,93.61,93.63,35400.0,71.7752,71.7828,71.7598,71.7752,35400.0
2015-02-10 13:40:00,93.63,93.66,93.61,93.65,37800.0,71.7752,71.7981,71.7598,71.7905,37800.0
2015-02-10 13:45:00,93.65,93.75,93.65,93.74,21200.0,71.7905,71.8671,71.7905,71.8595,21200.0
2015-02-10 13:50:00,93.74,93.79,93.68,93.7,41800.0,71.8595,71.8978,71.8135,71.8288,41800.0
2015-02-10 13:55:00,93.69,93.7,93.65,93.65,31700.0,71.8211,71.8288,71.7905,71.7905,31700.0
2015-02-10 14:00:00,93.65,93.7,93.62,93.67,62700.0,71.7905,71.8288,71.7675,71.8058,62700.0
2015-02-10 14:05:00,93.68,93.75,93.68,93.74,24500.0,71.8135,71.8671,71.8135,71.8595,24500.0
2015-02-10 14:10:00,93.75,93.79,93.75,93.78,51600.0,71.8671,71.8978,71.8671,71.8901,51600.0
2015-02-10 14:15:00,93.78,93.84,93.77,93.84,41800.0,71.8901,71.9361,71.8825,71.9361,41800.0
2015-02-10 14:20:00,93.84,93.85,93.79,93.81,28500.0,71.9361,71.9438,71.8978,71.9131,28500.0
2015-02-10 14:25:00,93.81,93.98,93.81,93.94,58800.0,71.9131,72.0435,71.9131,72.0128,58800.0
2015-02-10 14:30:00,93.93,93.99,93.88,93.98,48600.0,72.0051,72.0511,71.9668,72.0435,48600.0
2015-02-10 14:35:00,93.99,94.01,93.97,94.0,93400.0,72.0511,72.0665,72.0358,72.0588,93400.0
2015-02-10 14:40:00,94.0,94.04,93.99,94.03,44400.0,72.0588,72.0894,72.0511,72.0818,44400.0
2015-02-10 14:45:00,94.04,94.06,93.99,94.05,39400.0,72.0894,72.1048,72.0511,72.0971,39400.0
2015-02-10 14:50:00,94.05,94.14,94.01,94.1,63800.0,72.0971,72.1661,72.0665,72.1354,63800.0
2015-02-10 14:55:00,94.11,94.23,94.1,94.21,70100.0,72.1431,72.2351,72.1354,72.2198,70100.0
2015-02-10 15:00:00,94.2,94.21,94.11,94.12,41100.0,72.2121,72.2198,72.1431,72.1508,41100.0
2015-02-10 15:05:00,94.13,94.13,94.08,94.13,41400.0,72.1584,72.1584,72.1201,72.1584,41400.0
2015-02-10 15:10:00,94.12,94.14,94.07,94.08,35500.0,72.1508,72.1661,72.1124,72.1201,35500.0
2015-02-10 15:15:00,94.08,94.09,93.99,94.0,45000.0,72.1201,72.1278,72.0511,72.0588,45000.0
2015-02-10 15:20:00,94.0,94.02,93.99,94.01,45500.0,72.0588,72.0741,72.0511,72.0665,45500.0
2015-02-10 15:25:00,94.01,94.14,93.98,94.14,52400.0,72.0665,72.1661,72.0435,72.1661,52400.0
2015-02-10 15:30:00,94.14,94.15,94.03,94.06,63500.0,72.1661,72.1738,72.0818,72.1048,63500.0
2015-02-10 15:35:00,94.06,94.07,94.01,94.06,52200.0,72.1048,72.1124,72.0665,72.1048,52200.0
2015-02-10 15:40:00,94.05,94.12,94.02,94.12,89700.0,72.0971,72.1508,72.0741,72.1508,89700.0
2015-02-10 15:45:00,94.12,94.13,94.04,94.09,86200.0,72.1508,72.1584,72.0894,72.1278,86200.0
2015-02-10 15:50:00,94.1,94.11,94.01,94.03,119300.0,72.1354,72.1431,72.0665,72.0818,119300.0
2015-02-10 15:55:00,94.03,94.03,93.97,94.01,179800.0,72.0818,72.0818,72.0358,72.0665,179800.0
2015-02-11 09:30:00,94.16,94.25,93.98,94.02,157200.0,72.1814,72.2504,72.0435,72.0741,157200.0
2015-02-11 09:35:00,94.03,94.12,93.91,94.09,48800.0,72.0818,72.1508,71.9898,72.1278,48800.0
2015-02-11 09:40:00,94.09,94.2,93.88,93.89,30100.0,72.1278,72.2121,71.9668,71.9745,30100.0
2015-02-11 09:45:00,93.87,93.94,93.77,93.84,24400.0,71.9591,72.0128,71.8825,71.9361,24400.0
2015-02-11 09:50:00,93.85,93.88,93.78,93.84,60200.0,71.9438,71.9668,71.8901,71.9361,60200.0
2015-02-11 09:55:00,93.84,94.0,93.84,93.89,60800.0,71.9361,72.0588,71.9361,71.9745,60800.0
2015-02-11 10:00:00,93.88,93.96,93.76,93.8,46000.0,71.9668,72.0281,71.8748,71.9055,46000.0
2015-02-11 10:05:00,93.81,94.0,93.77,93.96,53500.0,71.9131,72.0588,71.8825,72.0281,53500.0
2015-02-11 10:10:00,93.94,93.96,93.87,93.87,32900.0,72.0128,72.0281,71.9591,71.9591,32900.0
2015-02-11 10:15:00,93.88,93.88,93.68,93.74,55600.0,71.9668,71.9668,71.8135,71.8595,55600.0
2015-02-11 10:20:00,93.72,93.84,93.72,93.76,19800.0,71.8441,71.9361,71.8441,71.8748,19800.0
2015-02-11 10:25:00,93.76,93.84,93.72,93.78,21800.0,71.8748,71.9361,71.8441,71.8901,21800.0
2015-02-11 10:30:00,93.77,93.78,93.67,93.69,45400.0,71.8825,71.8901,71.8058,71.8211,45400.0
2015-02-11 10:35:00,93.69,93.71,93.53,93.53,41800.0,71.8211,71.8365,71.6985,71.6985,41800.0
2015-02-11 10:40:00,93.54,93.6,93.45,93.46,51200.0,71.7062,71.7522,71.6372,71.6448,51200.0
2015-02-11 10:45:00,93.46,93.46,93.39,93.42,39400.0,71.6448,71.6448,71.5912,71.6142,39400.0
2015-02-11 10:50:00,93.42,93.47,93.38,93.42,51600.0,71.6142,71.6525,71.5835,71.6142,51600.0
2015-02-11 10:55:00,93.41,93.47,93.3,93.38,49500.0,71.6065,71.6525,71.5222,71.5835,49500.0
2015-02-11 11:00:00,93.37,93.54,93.36,93.48,27500.0,71.5758,71.7062,71.5682,71.6602,27500.0
2015-02-11 11:05:00,93.48,93.64,93.46,93.63,147600.0,71.6602,71.7828,71.6448,71.7752,147600.0
2015-02-11 11:10:00,93.64,93.72,93.61,93.61,81700.0,71.7828,71.8441,71.7598,71.7598,81700.0
2015-02-11 11:15:00,93.61,93.69,93.58,93.68,53200.0,71.7598,71.8211,71.7368,71.8135,53200.0
2015-02-11 11:20:00,93.68,93.69,93.61,93.66,17500.0,71.8135,71.8211,71.7598,71.7981,17500.0
2015-02-11 11:25:00,93.66,93.79,93.66,93.75,44400.0,71.7981,71.8978,71.7981,71.8671,44400.0
2015-02-11 11:30:00,93.75,93.77,93.66,93.73,53200.0,71.8671,71.8825,71.7981,71.8518,53200.0
2015-02-11 11:35:00,93.73,93.73,93.66,93.71,20700.0,71.8518,71.8518,71.7981,71.8365,20700.0
2015-02-11 11:40:00,93.71,93.72,93.61,93.65,24000.0,71.8365,71.8441,71.7598,71.7905,24000.0
2015-02-11 11:45:00,93.66,93.7,93.6,93.7,21600.0,71.7981,71.8288,71.7522,71.8288,21600.0
2015-02-11 11:50:00,93.71,93.75,93.69,93.69,46800.0,71.8365,71.8671,71.8211,71.8211,46800.0
2015-02-11 11:55:00,93.69,93.7,93.66,93.66,36100.0,71.8211,71.8288,71.7981,71.7981,36100.0
2015-02-11 12:00:00,93.66,93.69,93.62,93.67,44300.0,71.7981,71.8211,71.7675,71.8058,44300.0
2015-02-11 12:05:00,93.66,93.7,93.64,93.65,22700.0,71.7981,71.8288,71.7828,71.7905,22700.0
2015-02-11 12:10:00,93.66,93.72,93.65,93.7,87300.0,71.7981,71.8441,71.7905,71.8288,87300.0
2015-02-11 12:15:00,93.7,93.7,93.65,93.68,23000.0,71.8288,71.8288,71.7905,71.8135,23000.0
2015-02-11 12:20:00,93.68,93.72,93.66,93.7,28200.0,71.8135,71.8441,71.7981,71.8288,28200.0
2015-02-11 12:25:00,93.7,93.75,93.63,93.63,23900.0,71.8288,71.8671,71.7752,71.7752,23900.0
2015-02-11 12:30:00,93.62,93.71,93.62,93.71,27000.0,71.7675,71.8365,71.7675,71.8365,27000.0
2015-02-11 12:35:00,93.71,93.74,93.69,93.69,33900.0,71.8365,71.8595,71.8211,71.8211,33900.0
2015-02-11 12:40:00,93.69,93.73,93.64,93.66,42100.0,71.8211,71.8518,71.7828,71.7981,42100.0
2015-02-11 12:45:00,93.67,93.74,93.66,93.71,23900.0,71.8058,71.8595,71.7981,71.8365,23900.0
2015-02-11 12:50:00,93.71,93.75,93.68,93.75,31200.0,71.8365,71.8671,71.8135,71.8671,31200.0
2015-02-11 12:55:00,93.74,93.75,93.65,93.7,54200.0,71.8595,71.8671,71.7905,71.8288,54200.0
2015-02-11 13:00:00,93.69,93.71,93.64,93.68,73000.0,71.8211,71.8365,71.7828,71.8135,73000.0
2015-02-11 13:05:00,93.69,93.71,93.63,93.69,70500.0,71.8211,71.8365,71.7752,71.8211,70500.0
2015-02-11 13:10:00,93.68,93.7,93.6,93.68,75600.0,71.8135,71.8288,71.7522,71.8135,75600.0
2015-02-11 13:15:00,93.67,93.67,93.64,93.66,73300.0,71.8058,71.8058,71.7828,71.7981,73300.0
2015-02-11 13:20:00,93.66,93.67,93.63,93.66,64600.0,71.7981,71.8058,71.7752,71.7981,64600.0
2015-02-11 13:25:00,93.66,93.75,93.65,93.74,35600.0,71.7981,71.8671,71.7905,71.8595,35600.0
2015-02-11 13:30:00,93.74,93.84,93.74,93.81,59400.0,71.8595,71.9361,71.8595,71.9131,59400.0
2015-02-11 13:35:00,93.8,93.98,93.8,93.98,30400.0,71.9055,72.0435,71.9055,72.0435,30400.0
2015-02-11 13:40:00,93.97,93.98,93.88,93.9,21000.0,72.0358,72.0435,71.9668,71.9821,21000.0
2015-02-11 13:45:00,93.9,93.96,93.89,93.92,15300.0,71.9821,72.0281,71.9745,71.9975,15300.0
2015-02-11 13:50:00,93.92,93.96,93.87,93.87,18900.0,71.9975,72.0281,71.9591,71.9591,18900.0
2015-02-11 13:55:00,93.88,93.99,93.85,93.93,23600.0,71.9668,72.0511,71.9438,72.0051,23600.0
2015-02-11 14:00:00,93.94,94.02,93.92,93.98,33100.0,72.0128,72.0741,71.9975,72.0435,33100.0
2015-02-11 14:05:00,93.98,94.03,93.93,94.02,37600.0,72.0435,72.0818,72.0051,72.0741,37600.0
2015-02-11 14:10:00,94.01,94.01,93.94,94.0,27100.0,72.0665,72.0665,72.0128,72.0588,27100.0
2015-02-11 14:15:00,93.98,94.04,93.92,93.94,56900.0,72.0435,72.0894,71.9975,72.0128,56900.0
2015-02-11 14:20:00,93.94,93.99,93.89,93.94,31100.0,72.0128,72.0511,71.9745,72.0128,31100.0
2015-02-11 14:25:00,93.94,93.96,93.88,93.92,26900.0,72.0128,72.0281,71.9668,71.9975,26900.0
2015-02-11 14:30:00,93.92,93.96,93.88,93.94,31300.0,71.9975,72.0281,71.9668,72.0128,31300.0
2015-02-11 14:35:00,93.95,94.02,93.89,93.99,38500.0,72.0205,72.0741,71.9745,72.0511,38500.0
2015-02-11 14:40:00,93.98,94.02,93.98,93.98,50600.0,72.0435,72.0741,72.0435,72.0435,50600.0
2015-02-11 14:45:00,93.98,94.05,93.96,93.99,45100.0,72.0435,72.0971,72.0281,72.0511,45100.0
2015-02-11 14:50:00,94.0,94.02,93.98,94.01,76100.0,72.0588,72.0741,72.0435,72.0665,76100.0
2015-02-11 14:55:00,94.01,94.06,93.99,94.05,53200.0,72.0665,72.1048,72.0511,72.0971,53200.0
2015-02-11 15:00:00,94.05,94.07,94.02,94.04,47100.0,72.0971,72.1124,72.0741,72.0894,47100.0
2015-02-11 15:05:00,94.04,94.11,94.02,94.08,41400.0,72.0894,72.1431,72.0741,72.1201,41400.0
2015-02-11 15:10:00,94.08,94.17,94.06,94.15,59800.0,72.1201,72.1891,72.1048,72.1738,59800.0
2015-02-11 15:15:00,94.15,94.18,94.13,94.15,60300.0,72.1738,72.1968,72.1584,72.1738,60300.0
2015-02-11 15:20:00,94.15,94.21,94.15,94.19,53200.0,72.1738,72.2198,72.1738,72.2044,53200.0
2015-02-11 15:25:00,94.19,94.33,94.18,94.26,110800.0,72.2044,72.3118,72.1968,72.2581,110800.0
2015-02-11 15:30:00,94.27,94.3,94.2,94.21,105100.0,72.2658,72.2888,72.2121,72.2198,105100.0
2015-02-11 15:35:00,94.21,94.3,94.19,94.29,69400.0,72.2198,72.2888,72.2044,72.2811,69400.0
2015-02-11 15:40:00,94.3,94.31,94.18,94.2,103800.0,72.2888,72.2964,72.1968,72.2121,103800.0
2015-02-11 15:45:00,94.2,94.22,94.06,94.07,141400.0,72.2121,72.2274,72.1048,72.1124,141400.0
2015-02-11 15:50:00,94.09,94.15,94.04,94.13,113100.0,72.1278,72.1738,72.0894,72.1584,113100.0
2015-02-11 15:55:00,94.12,94.21,94.08,94.19,214200.0,72.1508,72.2198,72.1201,72.2044,214200.0
2015-02-12 09:30:00,94.05,94.2,93.77,93.82,221600.0,72.0971,72.2121,71.8825,71.9208,221600.0
2015-02-12 09:35:00,93.82,93.93,93.8,93.92,82700.0,71.9208,72.0051,71.9055,71.9975,82700.0
2015-02-12 09:40:00,93.91,93.92,93.8,93.83,106100.0,71.9898,71.9975,71.9055,71.9285,106100.0
2015-02-12 09:45:00,93.82,93.94,93.8,93.88,71700.0,71.9208,72.0128,71.9055,71.9668,71700.0
2015-02-12 09:50:00,93.92,94.08,93.89,94.02,80800.0,71.9975,72.1201,71.9745,72.0741,80800.0
2015-02-12 09:55:00,94.02,94.08,93.97,93.99,56600.0,72.0741,72.1201,72.0358,72.0511,56600.0
2015-02-12 10:00:00,93.98,94.15,93.98,94.13,86500.0,72.0435,72.1738,72.0435,72.1584,86500.0
2015-02-12 10:05:00,94.13,94.18,94.04,94.04,66000.0,72.1584,72.1968,72.0894,72.0894,66000.0
2015-02-12 10:10:00,94.05,94.25,94.04,94.23,88500.0,72.0971,72.2504,72.0894,72.2351,88500.0
2015-02-12 10:15:00,94.24,94.38,94.19,94.38,57800.0,72.2428,72.3501,72.2044,72.3501,57800.0
2015-02-12 10:20:00,94.38,94.42,94.36,94.37,67500.0,72.3501,72.3808,72.3348,72.3424,67500.0
2015-02-12 10:25:00,94.37,94.43,94.2,94.29,93600.0,72.3424,72.3884,72.2121,72.2811,93600.0
2015-02-12 10:30:00,94.28,94.3,94.24,94.28,40800.0,72.2734,72.2888,72.2428,72.2734,40800.0
2015-02-12 10:35:00,94.28,94.34,94.27,94.31,40300.0,72.2734,72.3194,72.2658,72.2964,40300.0
2015-02-12 10:40:00,94.3,94.34,94.27,94.34,66900.0,72.2888,72.3194,72.2658,72.3194,66900.0
2015-02-12 10:45:00,94.33,94.39,94.28,94.33,81600.0,72.3118,72.3578,72.2734,72.3118,81600.0
2015-02-12 10:50:00,94.33,94.36,94.29,94.31,43300.0,72.3118,72.3348,72.2811,72.2964,43300.0
2015-02-12 10:55:00,94.3,94.42,94.3,94.34,62600.0,72.2888,72.3808,72.2888,72.3194,62600.0
2015-02-12 11:00:00,94.33,94.47,94.29,94.37,74600.0,72.3118,72.4191,72.2811,72.3424,74600.0
2015-02-12 11:05:00,94.36,94.56,94.35,94.5,90800.0,72.3348,72.4881,72.3271,72.4421,90800.0
2015-02-12 11:10:00,94.49,94.72,94.44,94.72,123100.0,72.4344,72.6107,72.3961,72.6107,123100.0
2015-02-12 11:15:00,94.72,94.75,94.49,94.5,111700.0,72.6107,72.6337,72.4344,72.4421,111700.0
2015-02-12 11:20:00,94.5,94.55,94.44,94.52,68700.0,72.4421,72.4804,72.3961,72.4574,68700.0
2015-02-12 11:25:00,94.51,94.58,94.47,94.54,64200.0,72.4497,72.5034,72.4191,72.4727,64200.0
2015-02-12 11:30:00,94.53,94.6,94.49,94.6,73300.0,72.4651,72.5187,72.4344,72.5187,73300.0
2015-02-12 11:35:00,94.59,94.6,94.51,94.53,68700.0,72.5111,72.5187,72.4497,72.4651,68700.0
2015-02-12 11:40:00,94.54,94.55,94.51,94.51,52800.0,72.4727,72.4804,72.4497,72.4497,52800.0
2015-02-12 11:45:00,94.51,94.66,94.5,94.62,57100.0,72.4497,72.5647,72.4421,72.5341,57100.0
2015-02-12 11:50:00,94.63,94.69,94.59,94.69,61100.0,72.5417,72.5877,72.5111,72.5877,61100.0
2015-02-12 11:55:00,94.69,94.73,94.58,94.59,66800.0,72.5877,72.6184,72.5034,72.5111,66800.0
2015-02-12 12:00:00,94.59,94.63,94.55,94.6,59200.0,72.5111,72.5417,72.4804,72.5187,59200.0
2015-02-12 12:05:00,94.59,94.71,94.59,94.71,37800.0,72.5111,72.6031,72.5111,72.6031,37800.0
2015-02-12 12:10:00,94.71,94.71,94.63,94.64,51000.0,72.6031,72.6031,72.5417,72.5494,51000.0
2015-02-12 12:15:00,94.65,94.72,94.65,94.7,37700.0,72.5571,72.6107,72.5571,72.5954,37700.0
2015-02-12 12:20:00,94.7,94.84,94.69,94.83,93700.0,72.5954,72.7027,72.5877,72.6951,93700.0
2015-02-12 12:25:00,94.84,94.88,94.82,94.82,62100.0,72.7027,72.7334,72.6874,72.6874,62100.0
2015-02-12 12:30:00,94.82,94.86,94.75,94.76,35000.0,72.6874,72.718,72.6337,72.6414,35000.0
2015-02-12 12:35:00,94.75,94.8,94.74,94.76,38000.0,72.6337,72.6721,72.6261,72.6414,38000.0
2015-02-12 12:40:00,94.75,94.77,94.73,94.77,21200.0,72.6337,72.6491,72.6184,72.6491,21200.0
2015-02-12 12:45:00,94.76,94.78,94.67,94.67,37600.0,72.6414,72.6567,72.5724,72.5724,37600.0
2015-02-12 12:50:00,94.67,94.7,94.66,94.67,32000.0,72.5724,72.5954,72.5647,72.5724,32000.0
2015-02-12 12:55:00,94.67,94.73,94.67,94.7,24500.0,72.5724,72.6184,72.5724,72.5954,24500.0
2015-02-12 13:00:00,94.7,94.73,94.69,94.72,39800.0,72.5954,72.6184,72.5877,72.6107,39800.0
2015-02-12 13:05:00,94.73,94.75,94.7,94.75,69400.0,72.6184,72.6337,72.5954,72.6337,69400.0
2015-02-12 13:10:00,94.75,94.84,94.74,94.82,51000.0,72.6337,72.7027,72.6261,72.6874,51000.0
2015-02-12 13:15:00,94.83,94.95,94.81,94.91,60100.0,72.6951,72.787,72.6797,72.7564,60100.0
2015-02-12 13:20:00,94.91,94.99,94.9,94.95,96800.0,72.7564,72.8177,72.7487,72.787,96800.0
2015-02-12 13:25:00,94.94,95.24,94.92,95.23,377000.0,72.7794,73.0093,72.764,73.0017,377000.0
2015-02-12 13:30:00,95.21,95.6,95.17,95.54,323600.0,72.9864,73.2853,72.9557,73.2393,323600.0
2015-02-12 13:35:00,95.54,95.57,95.22,95.25,200600.0,73.2393,73.2623,72.994,73.017,200600.0
2015-02-12 13:40:00,95.25,95.34,95.22,95.25,89100.0,73.017,73.086,72.994,73.017,89100.0
2015-02-12 13:45:00,95.25,95.29,95.15,95.15,66300.0,73.017,73.0477,72.9404,72.9404,66300.0
2015-02-12 13:50:00,95.15,95.19,95.0,95.0,92400.0,72.9404,72.971,72.8254,72.8254,92400.0
2015-02-12 13:55:00,95.01,95.02,94.94,94.94,68500.0,72.833,72.8407,72.7794,72.7794,68500.0
2015-02-12 14:00:00,94.94,94.99,94.92,94.92,59200.0,72.7794,72.8177,72.764,72.764,59200.0
2015-02-12 14:05:00,94.93,94.98,94.84,94.96,148800.0,72.7717,72.81,72.7027,72.7947,148800.0
2015-02-12 14:10:00,94.95,94.95,94.86,94.87,56900.0,72.787,72.787,72.718,72.7257,56900.0
2015-02-12 14:15:00,94.87,94.91,94.85,94.89,52400.0,72.7257,72.7564,72.7104,72.741,52400.0
2015-02-12 14:20:00,94.89,94.94,94.86,94.94,39200.0,72.741,72.7794,72.718,72.7794,39200.0
2015-02-12 14:25:00,94.95,94.98,94.92,94.95,35600.0,72.787,72.81,72.764,72.787,35600.0
2015-02-12 14:30:00,94.95,94.98,94.88,94.96,130200.0,72.787,72.81,72.7334,72.7947,130200.0
2015-02-12 14:35:00,94.96,95.02,94.94,94.99,38000.0,72.7947,72.8407,72.7794,72.8177,38000.0
2015-02-12 14:40:00,95.0,95.21,94.98,95.16,108500.0,72.8254,72.9864,72.81,72.948,108500.0
2015-02-12 14:45:00,95.16,95.22,95.13,95.21,44800.0,72.948,72.994,72.925,72.9864,44800.0
2015-02-12 14:50:00,95.21,95.27,95.18,95.25,57400.0,72.9864,73.0323,72.9634,73.017,57400.0
2015-02-12 14:55:00,95.24,95.34,95.21,95.32,68200.0,73.0093,73.086,72.9864,73.0707,68200.0
2015-02-12 15:00:00,95.32,95.32,95.24,95.27,114600.0,73.0707,73.0707,73.0093,73.0323,114600.0
2015-02-12 15:05:00,95.28,95.36,95.26,95.35,97700.0,73.04,73.1013,73.0247,73.0937,97700.0
2015-02-12 15:10:00,95.36,95.42,95.34,95.42,85400.0,73.1013,73.1473,73.086,73.1473,85400.0
2015-02-12 15:15:00,95.42,95.42,95.39,95.41,83500.0,73.1473,73.1473,73.1243,73.1397,83500.0
2015-02-12 15:20:00,95.4,95.45,95.36,95.36,100000.0,73.132,73.1703,73.1013,73.1013,100000.0
2015-02-12 15:25:00,95.36,95.37,95.25,95.26,60500.0,73.1013,73.109,73.017,73.0247,60500.0
2015-02-12 15:30:00,95.25,95.26,95.08,95.13,105800.0,73.017,73.0247,72.8867,72.925,105800.0
2015-02-12 15:35:00,95.13,95.18,95.08,95.11,69600.0,72.925,72.9634,72.8867,72.9097,69600.0
2015-02-12 15:40:00,95.11,95.16,95.06,95.06,106000.0,72.9097,72.948,72.8714,72.8714,106000.0
2015-02-12 15:45:00,95.07,95.12,95.04,95.08,146800.0,72.879,72.9174,72.856,72.8867,146800.0
2015-02-12 15:50:00,95.08,95.1,94.97,94.98,109100.0,72.8867,72.902,72.8024,72.81,109100.0
2015-02-12 15:55:00,94.97,95.11,94.95,95.08,213900.0,72.8024,72.9097,72.787,72.8867,213900.0
2015-02-13 09:30:00,95.4,95.4,94.97,95.15,239800.0,73.132,73.132,72.8024,72.9404,239800.0
2015-02-13 09:35:00,95.15,95.3,94.99,95.05,160700.0,72.9404,73.0553,72.8177,72.8637,160700.0
2015-02-13 09:40:00,95.08,95.15,95.0,95.03,66700.0,72.8867,72.9404,72.8254,72.8484,66700.0
2015-02-13 09:45:00,95.04,95.32,95.04,95.26,95200.0,72.856,73.0707,72.856,73.0247,95200.0
2015-02-13 09:50:00,95.25,95.49,95.24,95.27,64700.0,73.017,73.201,73.0093,73.0323,64700.0
2015-02-13 09:55:00,95.26,95.28,95.21,95.23,43300.0,73.0247,73.04,72.9864,73.0017,43300.0
2015-02-13 10:00:00,95.21,95.33,95.17,95.3,82400.0,72.9864,73.0783,72.9557,73.0553,82400.0
2015-02-13 10:05:00,95.28,95.28,95.16,95.18,92400.0,73.04,73.04,72.948,72.9634,92400.0
2015-02-13 10:10:00,95.17,95.17,94.93,95.1,123400.0,72.9557,72.9557,72.7717,72.902,123400.0
2015-02-13 10:15:00,95.06,95.12,95.0,95.02,44800.0,72.8714,72.9174,72.8254,72.8407,44800.0
2015-02-13 10:20:00,95.01,95.03,94.96,95.02,93900.0,72.833,72.8484,72.7947,72.8407,93900.0
2015-02-13 10:25:00,95.01,95.18,95.0,95.17,80200.0,72.833,72.9634,72.8254,72.9557,80200.0
2015-02-13 10:30:00,95.19,95.34,95.17,95.22,88700.0,72.971,73.086,72.9557,72.994,88700.0
2015-02-13 10:35:00,95.23,95.36,95.22,95.36,95500.0,73.0017,73.1013,72.994,73.1013,95500.0
2015-02-13 10:40:00,95.35,95.36,95.24,95.29,47500.0,73.0937,73.1013,73.0093,73.0477,47500.0
2015-02-13 10:45:00,95.29,95.38,95.25,95.38,62600.0,73.0477,73.1167,73.017,73.1167,62600.0
2015-02-13 10:50:00,95.38,95.6,95.37,95.58,115400.0,73.1167,73.2853,73.109,73.27,115400.0
2015-02-13 10:55:00,95.57,95.57,95.45,95.46,37500.0,73.2623,73.2623,73.1703,73.178,37500.0
2015-02-13 11:00:00,95.45,95.55,95.44,95.5,44900.0,73.1703,73.247,73.1627,73.2087,44900.0
2015-02-13 11:05:00,95.51,95.59,95.49,95.56,54500.0,73.2163,73.2777,73.201,73.2547,54500.0
2015-02-13 11:10:00,95.55,95.6,95.54,95.59,49200.0,73.247,73.2853,73.2393,73.2777,49200.0
2015-02-13 11:15:00,95.59,95.7,95.58,95.7,99200.0,73.2777,73.362,73.27,73.362,99200.0
2015-02-13 11:20:00,95.7,95.85,95.67,95.82,138200.0,73.362,73.477,73.339,73.454,138200.0
2015-02-13 11:25:00,95.82,95.84,95.78,95.79,61600.0,73.454,73.4693,73.4233,73.431,61600.0
2015-02-13 11:30:00,95.78,95.81,95.58,95.61,70200.0,73.4233,73.4463,73.27,73.293,70200.0
2015-02-13 11:35:00,95.59,95.59,95.5,95.53,52900.0,73.2777,73.2777,73.2087,73.2317,52900.0
2015-02-13 11:40:00,95.53,95.67,95.48,95.66,65600.0,73.2317,73.339,73.1933,73.3313,65600.0
2015-02-13 11:45:00,95.67,95.8,95.65,95.73,98700.0,73.339,73.4386,73.3236,73.385,98700.0
2015-02-13 11:50:00,95.72,95.75,95.56,95.56,56200.0,73.3773,73.4003,73.2547,73.2547,56200.0
2015-02-13 11:55:00,95.57,95.62,95.5,95.58,43500.0,73.2623,73.3007,73.2087,73.27,43500.0
2015-02-13 12:00:00,95.59,95.59,95.47,95.54,30100.0,73.2777,73.2777,73.1857,73.2393,30100.0
2015-02-13 12:05:00,95.54,95.59,95.51,95.56,37500.0,73.2393,73.2777,73.2163,73.2547,37500.0
2015-02-13 12:10:00,95.56,95.62,95.55,95.58,37200.0,73.2547,73.3007,73.247,73.27,37200.0
2015-02-13 12:15:00,95.59,95.64,95.56,95.58,33500.0,73.2777,73.316,73.2547,73.27,33500.0
2015-02-13 12:20:00,95.58,95.61,95.57,95.59,28100.0,73.27,73.293,73.2623,73.2777,28100.0
2015-02-13 12:25:00,95.59,95.6,95.53,95.59,28000.0,73.2777,73.2853,73.2317,73.2777,28000.0
2015-02-13 12:30:00,95.58,95.6,95.54,95.56,49100.0,73.27,73.2853,73.2393,73.2547,49100.0
2015-02-13 12:35:00,95.58,95.62,95.56,95.61,48000.0,73.27,73.3007,73.2547,73.293,48000.0
2015-02-13 12:40:00,95.61,95.62,95.58,95.59,25000.0,73.293,73.3007,73.27,73.2777,25000.0
2015-02-13 12:45:00,95.58,95.63,95.58,95.59,113700.0,73.27,73.3083,73.27,73.2777,113700.0
2015-02-13 12:50:00,95.58,95.58,95.47,95.48,19300.0,73.27,73.27,73.1857,73.1933,19300.0
2015-02-13 12:55:00,95.48,95.49,95.4,95.4,30300.0,73.1933,73.201,73.132,73.132,30300.0
2015-02-13 13:00:00,95.4,95.47,95.36,95.39,18900.0,73.132,73.1857,73.1013,73.1243,18900.0
2015-02-13 13:05:00,95.39,95.44,95.37,95.44,30000.0,73.1243,73.1627,73.109,73.1627,30000.0
2015-02-13 13:10:00,95.41,95.46,95.4,95.4,22000.0,73.1397,73.178,73.132,73.132,22000.0
2015-02-13 13:15:00,95.4,95.45,95.4,95.43,28400.0,73.132,73.1703,73.132,73.155,28400.0
2015-02-13 13:20:00,95.42,95.43,95.37,95.37,42700.0,73.1473,73.155,73.109,73.109,42700.0
2015-02-13 13:25:00,95.37,95.39,95.29,95.39,36200.0,73.109,73.1243,73.0477,73.1243,36200.0
2015-02-13 13:30:00,95.39,95.41,95.3,95.3,30800.0,73.1243,73.1397,73.0553,73.0553,30800.0
2015-02-13 13:35:00,95.31,95.33,95.22,95.33,25600.0,73.063,73.0783,72.994,73.0783,25600.0
2015-02-13 13:40:00,95.32,95.33,95.23,95.26,21900.0,73.0707,73.0783,73.0017,73.0247,21900.0
2015-02-13 13:45:00,95.27,95.34,95.26,95.3,32300.0,73.0323,73.086,73.0247,73.0553,32300.0
2015-02-13 13:50:00,95.3,95.37,95.3,95.3,27800.0,73.0553,73.109,73.0553,73.0553,27800.0
2015-02-13 13:55:00,95.3,95.38,95.27,95.3,33400.0,73.0553,73.1167,73.0323,73.0553,33400.0
2015-02-13 14:00:00,95.3,95.3,95.16,95.21,26900.0,73.0553,73.0553,72.948,72.9864,26900.0
2015-02-13 14:05:00,95.2,95.21,95.14,95.15,41800.0,72.9787,72.9864,72.9327,72.9404,41800.0
2015-02-13 14:10:00,95.15,95.21,95.12,95.15,46100.0,72.9404,72.9864,72.9174,72.9404,46100.0
2015-02-13 14:15:00,95.14,95.26,95.12,95.25,37400.0,72.9327,73.0247,72.9174,73.017,37400.0
2015-02-13 14:20:00,95.25,95.32,95.22,95.31,28600.0,73.017,73.0707,72.994,73.063,28600.0
2015-02-13 14:25:00,95.31,95.4,95.28,95.3,54700.0,73.063,73.132,73.04,73.0553,54700.0
2015-02-13 14:30:00,95.29,95.31,95.17,95.18,20000.0,73.0477,73.063,72.9557,72.9634,20000.0
2015-02-13 14:35:00,95.19,95.24,95.18,95.21,30900.0,72.971,73.0093,72.9634,72.9864,30900.0
2015-02-13 14:40:00,95.21,95.24,95.2,95.2,37400.0,72.9864,73.0093,72.9787,72.9787,37400.0
2015-02-13 14:45:00,95.2,95.23,95.19,95.2,27400.0,72.9787,73.0017,72.971,72.9787,27400.0
2015-02-13 14:50:00,95.19,95.2,95.11,95.18,42900.0,72.971,72.9787,72.9097,72.9634,42900.0
2015-02-13 14:55:00,95.19,95.21,95.15,95.19,37700.0,72.971,72.9864,72.9404,72.971,37700.0
2015-02-13 15:00:00,95.19,95.23,95.17,95.21,40300.0,72.971,73.0017,72.9557,72.9864,40300.0
2015-02-13 15:05:00,95.21,95.24,95.19,95.22,90900.0,72.9864,73.0093,72.971,72.994,90900.0
2015-02-13 15:10:00,95.24,95.29,95.22,95.27,40400.0,73.0093,73.0477,72.994,73.0323,40400.0
2015-02-13 15:15:00,95.26,95.34,95.2,95.28,54900.0,73.0247,73.086,72.9787,73.04,54900.0
2015-02-13 15:20:00,95.27,95.32,95.24,95.3,49000.0,73.0323,73.0707,73.0093,73.0553,49000.0
2015-02-13 15:25:00,95.3,95.35,95.25,95.31,71100.0,73.0553,73.0937,73.017,73.063,71100.0
2015-02-13 15:30:00,95.3,95.36,95.28,95.3,125300.0,73.0553,73.1013,73.04,73.0553,125300.0
2015-02-13 15:35:00,95.31,95.35,95.22,95.35,235100.0,73.063,73.0937,72.994,73.0937,235100.0
2015-02-13 15:40:00,95.34,95.38,95.29,95.33,68900.0,73.086,73.1167,73.0477,73.0783,68900.0
2015-02-13 15:45:00,95.33,95.38,95.3,95.36,107700.0,73.0783,73.1167,73.0553,73.1013,107700.0
2015-02-13 15:50:00,95.36,95.49,95.36,95.48,318100.0,73.1013,73.201,73.1013,73.1933,318100.0
2015-02-13 15:55:00,95.47,95.67,95.44,95.65,569300.0,73.1857,73.339,73.1627,73.3236,569300.0
2015-02-17 09:30:00,95.12,95.39,95.05,95.29,286900.0,72.9174,73.1243,72.8637,73.0477,286900.0
2015-02-17 09:35:00,95.26,95.29,95.01,95.03,76400.0,73.0247,73.0477,72.833,72.8484,76400.0
2015-02-17 09:40:00,95.05,95.12,94.94,94.96,76600.0,72.8637,72.9174,72.7794,72.7947,76600.0
2015-02-17 09:45:00,94.97,94.97,94.73,94.77,112300.0,72.8024,72.8024,72.6184,72.6491,112300.0
2015-02-17 09:50:00,94.78,94.86,94.74,94.76,57500.0,72.6567,72.718,72.6261,72.6414,57500.0
2015-02-17 09:55:00,94.77,94.84,94.74,94.81,46200.0,72.6491,72.7027,72.6261,72.6797,46200.0
2015-02-17 10:00:00,94.82,94.93,94.76,94.91,60700.0,72.6874,72.7717,72.6414,72.7564,60700.0
2015-02-17 10:05:00,94.91,95.01,94.8,94.81,67900.0,72.7564,72.833,72.6721,72.6797,67900.0
2015-02-17 10:10:00,94.82,94.94,94.8,94.92,41900.0,72.6874,72.7794,72.6721,72.764,41900.0
2015-02-17 10:15:00,94.93,94.95,94.85,94.87,71400.0,72.7717,72.787,72.7104,72.7257,71400.0
2015-02-17 10:20:00,94.87,94.96,94.86,94.95,48200.0,72.7257,72.7947,72.718,72.787,48200.0
2015-02-17 10:25:00,94.95,95.0,94.93,95.0,42900.0,72.787,72.8254,72.7717,72.8254,42900.0
2015-02-17 10:30:00,95.0,95.0,94.88,94.88,52200.0,72.8254,72.8254,72.7334,72.7334,52200.0
2015-02-17 10:35:00,94.88,94.89,94.77,94.77,29200.0,72.7334,72.741,72.6491,72.6491,29200.0
2015-02-17 10:40:00,94.78,94.81,94.75,94.77,46000.0,72.6567,72.6797,72.6337,72.6491,46000.0
2015-02-17 10:45:00,94.77,94.77,94.64,94.64,56800.0,72.6491,72.6491,72.5494,72.5494,56800.0
2015-02-17 10:50:00,94.65,94.68,94.57,94.62,64800.0,72.5571,72.5801,72.4957,72.5341,64800.0
2015-02-17 10:55:00,94.61,94.63,94.54,94.54,53200.0,72.5264,72.5417,72.4727,72.4727,53200.0
2015-02-17 11:00:00,94.55,94.55,94.47,94.53,48900.0,72.4804,72.4804,72.4191,72.4651,48900.0
2015-02-17 11:05:00,94.53,94.58,94.52,94.58,39700.0,72.4651,72.5034,72.4574,72.5034,39700.0
2015-02-17 11:10:00,94.58,94.6,94.57,94.58,50200.0,72.5034,72.5187,72.4957,72.5034,50200.0
2015-02-17 11:15:00,94.59,94.63,94.56,94.58,31200.0,72.5111,72.5417,72.4881,72.5034,31200.0
2015-02-17 11:20:00,94.58,94.65,94.57,94.61,48900.0,72.5034,72.5571,72.4957,72.5264,48900.0
2015-02-17 11:25:00,94.62,94.64,94.56,94.56,46400.0,72.5341,72.5494,72.4881,72.4881,46400.0
2015-02-17 11:30:00,94.56,94.63,94.55,94.62,51900.0,72.4881,72.5417,72.4804,72.5341,51900.0
2015-02-17 11:35:00,94.62,94.63,94.6,94.62,26100.0,72.5341,72.5417,72.5187,72.5341,26100.0
2015-02-17 11:40:00,94.62,94.63,94.57,94.58,40300.0,72.5341,72.5417,72.4957,72.5034,40300.0
2015-02-17 11:45:00,94.58,94.62,94.56,94.59,36200.0,72.5034,72.5341,72.4881,72.5111,36200.0
2015-02-17 11:50:00,94.58,94.61,94.54,94.56,39100.0,72.5034,72.5264,72.4727,72.4881,39100.0
2015-02-17 11:55:00,94.56,94.6,94.5,94.51,49800.0,72.4881,72.5187,72.4421,72.4497,49800.0
2015-02-17 12:00:00,94.51,94.55,94.45,94.49,49100.0,72.4497,72.4804,72.4037,72.4344,49100.0
2015-02-17 12:05:00,94.49,94.53,94.47,94.51,23800.0,72.4344,72.4651,72.4191,72.4497,23800.0
2015-02-17 12:10:00,94.5,94.52,94.45,94.45,25600.0,72.4421,72.4574,72.4037,72.4037,25600.0
2015-02-17 12:15:00,94.45,94.46,94.42,94.44,21800.0,72.4037,72.4114,72.3808,72.3961,21800.0
2015-02-17 12:20:00,94.44,94.45,94.4,94.42,29700.0,72.3961,72.4037,72.3654,72.3808,29700.0
2015-02-17 12:25:00,94.42,94.43,94.38,94.39,35700.0,72.3808,72.3884,72.3501,72.3578,35700.0
2015-02-17 12:30:00,94.4,94.5,94.39,94.5,40000.0,72.3654,72.4421,72.3578,72.4421,40000.0
2015-02-17 12:35:00,94.49,94.54,94.49,94.52,23900.0,72.4344,72.4727,72.4344,72.4574,23900.0
2015-02-17 12:40:00,94.52,94.58,94.48,94.58,44300.0,72.4574,72.5034,72.4267,72.5034,44300.0
2015-02-17 12:45:00,94.59,94.69,94.59,94.67,32200.0,72.5111,72.5877,72.5111,72.5724,32200.0
2015-02-17 12:50:00,94.66,94.74,94.65,94.68,73500.0,72.5647,72.6261,72.5571,72.5801,73500.0
2015-02-17 12:55:00,94.67,94.7,94.65,94.67,37500.0,72.5724,72.5954,72.5571,72.5724,37500.0
2015-02-17 13:00:00,94.67,94.67,94.55,94.6,58100.0,72.5724,72.5724,72.4804,72.5187,58100.0
2015-02-17 13:05:00,94.61,94.62,94.51,94.55,43200.0,72.5264,72.5341,72.4497,72.4804,43200.0
2015-02-17 13:10:00,94.54,94.63,94.51,94.58,56700.0,72.4727,72.5417,72.4497,72.5034,56700.0
2015-02-17 13:15:00,94.57,94.68,94.57,94.64,24300.0,72.4957,72.5801,72.4957,72.5494,24300.0
2015-02-17 13:20:00,94.63,94.66,94.6,94.62,24700.0,72.5417,72.5647,72.5187,72.5341,24700.0
2015-02-17 13:25:00,94.63,94.65,94.61,94.62,31300.0,72.5417,72.5571,72.5264,72.5341,31300.0
2015-02-17 13:30:00,94.63,94.63,94.55,94.55,29400.0,72.5417,72.5417,72.4804,72.4804,29400.0
2015-02-17 13:35:00,94.55,94.57,94.48,94.52,34300.0,72.4804,72.4957,72.4267,72.4574,34300.0
2015-02-17 13:40:00,94.52,94.54,94.51,94.53,26100.0,72.4574,72.4727,72.4497,72.4651,26100.0
2015-02-17 13:45:00,94.54,94.54,94.5,94.53,24000.0,72.4727,72.4727,72.4421,72.4651,24000.0
2015-02-17 13:50:00,94.52,94.52,94.43,94.45,24100.0,72.4574,72.4574,72.3884,72.4037,24100.0
2015-02-17 13:55:00,94.44,94.47,94.39,94.4,30600.0,72.3961,72.4191,72.3578,72.3654,30600.0
2015-02-17 14:00:00,94.4,94.44,94.39,94.42,39200.0,72.3654,72.3961,72.3578,72.3808,39200.0
2015-02-17 14:05:00,94.42,94.51,94.4,94.44,32600.0,72.3808,72.4497,72.3654,72.3961,32600.0
2015-02-17 14:10:00,94.44,94.44,94.41,94.41,25000.0,72.3961,72.3961,72.3731,72.3731,25000.0
2015-02-17 14:15:00,94.4,94.44,94.37,94.44,44600.0,72.3654,72.3961,72.3424,72.3961,44600.0
2015-02-17 14:20:00,94.44,94.48,94.42,94.43,21300.0,72.3961,72.4267,72.3808,72.3884,21300.0
2015-02-17 14:25:00,94.43,94.45,94.38,94.41,40200.0,72.3884,72.4037,72.3501,72.3731,40200.0
2015-02-17 14:30:00,94.4,94.55,94.39,94.53,58400.0,72.3654,72.4804,72.3578,72.4651,58400.0
2015-02-17 14:35:00,94.53,94.54,94.45,94.46,37700.0,72.4651,72.4727,72.4037,72.4114,37700.0
2015-02-17 14:40:00,94.46,94.47,94.38,94.39,34900.0,72.4114,72.4191,72.3501,72.3578,34900.0
2015-02-17 14:45:00,94.38,94.44,94.37,94.43,47900.0,72.3501,72.3961,72.3424,72.3884,47900.0
2015-02-17 14:50:00,94.42,94.47,94.41,94.43,30100.0,72.3808,72.4191,72.3731,72.3884,30100.0
2015-02-17 14:55:00,94.43,94.44,94.34,94.34,43800.0,72.3884,72.3961,72.3194,72.3194,43800.0
2015-02-17 15:00:00,94.35,94.38,94.34,94.37,39000.0,72.3271,72.3501,72.3194,72.3424,39000.0
2015-02-17 15:05:00,94.36,94.4,94.36,94.39,49500.0,72.3348,72.3654,72.3348,72.3578,49500.0
2015-02-17 15:10:00,94.39,94.41,94.37,94.38,58100.0,72.3578,72.3731,72.3424,72.3501,58100.0
2015-02-17 15:15:00,94.38,94.38,94.33,94.34,71300.0,72.3501,72.3501,72.3118,72.3194,71300.0
2015-02-17 15:20:00,94.34,94.37,94.32,94.35,49600.0,72.3194,72.3424,72.3041,72.3271,49600.0
2015-02-17 15:25:00,94.35,94.37,94.34,94.34,39400.0,72.3271,72.3424,72.3194,72.3194,39400.0
2015-02-17 15:30:00,94.34,94.37,94.25,94.27,109800.0,72.3194,72.3424,72.2504,72.2658,109800.0
2015-02-17 15:35:00,94.28,94.28,94.19,94.2,84400.0,72.2734,72.2734,72.2044,72.2121,84400.0
2015-02-17 15:40:00,94.2,94.22,94.17,94.18,104700.0,72.2121,72.2274,72.1891,72.1968,104700.0
2015-02-17 15:45:00,94.17,94.19,94.09,94.11,154800.0,72.1891,72.2044,72.1278,72.1431,154800.0
2015-02-17 15:50:00,94.11,94.18,94.11,94.16,124900.0,72.1431,72.1968,72.1431,72.1814,124900.0
2015-02-17 15:55:00,94.15,94.33,94.14,94.33,330400.0,72.1738,72.3118,72.1661,72.3118,330400.0
2015-02-18 09:30:00,94.23,94.56,94.11,94.5,151600.0,72.2351,72.4881,72.1431,72.4421,151600.0
2015-02-18 09:35:00,94.49,94.49,94.32,94.34,38100.0,72.4344,72.4344,72.3041,72.3194,38100.0
2015-02-18 09:40:00,94.37,94.45,94.29,94.37,66500.0,72.3424,72.4037,72.2811,72.3424,66500.0
2015-02-18 09:45:00,94.36,94.38,94.22,94.25,61300.0,72.3348,72.3501,72.2274,72.2504,61300.0
2015-02-18 09:50:00,94.26,94.33,94.24,94.3,28700.0,72.2581,72.3118,72.2428,72.2888,28700.0
2015-02-18 09:55:00,94.31,94.33,94.24,94.32,48300.0,72.2964,72.3118,72.2428,72.3041,48300.0
2015-02-18 10:00:00,94.3,94.32,94.22,94.22,56200.0,72.2888,72.3041,72.2274,72.2274,56200.0
2015-02-18 10:05:00,94.23,94.31,94.23,94.3,45100.0,72.2351,72.2964,72.2351,72.2888,45100.0
2015-02-18 10:10:00,94.3,94.3,94.17,94.2,59200.0,72.2888,72.2888,72.1891,72.2121,59200.0
2015-02-18 10:15:00,94.19,94.26,94.17,94.18,26500.0,72.2044,72.2581,72.1891,72.1968,26500.0
2015-02-18 10:20:00,94.18,94.27,94.17,94.27,39200.0,72.1968,72.2658,72.1891,72.2658,39200.0
2015-02-18 10:25:00,94.26,94.31,94.24,94.26,57800.0,72.2581,72.2964,72.2428,72.2581,57800.0
2015-02-18 10:30:00,94.26,94.27,94.19,94.2,47700.0,72.2581,72.2658,72.2044,72.2121,47700.0
2015-02-18 10:35:00,94.18,94.25,94.18,94.24,29200.0,72.1968,72.2504,72.1968,72.2428,29200.0
2015-02-18 10:40:00,94.23,94.25,94.16,94.16,62500.0,72.2351,72.2504,72.1814,72.1814,62500.0
2015-02-18 10:45:00,94.16,94.19,94.14,94.19,31600.0,72.1814,72.2044,72.1661,72.2044,31600.0
2015-02-18 10:50:00,94.18,94.23,94.17,94.21,39300.0,72.1968,72.2351,72.1891,72.2198,39300.0
2015-02-18 10:55:00,94.21,94.21,94.11,94.12,57000.0,72.2198,72.2198,72.1431,72.1508,57000.0
2015-02-18 11:00:00,94.13,94.19,94.11,94.11,48400.0,72.1584,72.2044,72.1431,72.1431,48400.0
2015-02-18 11:05:00,94.1,94.13,94.08,94.08,52400.0,72.1354,72.1584,72.1201,72.1201,52400.0
2015-02-18 11:10:00,94.08,94.09,94.0,94.05,65100.0,72.1201,72.1278,72.0588,72.0971,65100.0
2015-02-18 11:15:00,94.05,94.08,94.01,94.02,42400.0,72.0971,72.1201,72.0665,72.0741,42400.0
2015-02-18 11:20:00,94.02,94.06,94.02,94.06,47600.0,72.0741,72.1048,72.0741,72.1048,47600.0
2015-02-18 11:25:00,94.05,94.19,94.05,94.19,30800.0,72.0971,72.2044,72.0971,72.2044,30800.0
2015-02-18 11:30:00,94.19,94.22,94.15,94.15,32000.0,72.2044,72.2274,72.1738,72.1738,32000.0
2015-02-18 11:35:00,94.17,94.17,94.11,94.14,21200.0,72.1891,72.1891,72.1431,72.1661,21200.0
2015-02-18 11:40:00,94.14,94.23,94.11,94.23,29500.0,72.1661,72.2351,72.1431,72.2351,29500.0
2015-02-18 11:45:00,94.23,94.26,94.16,94.17,31200.0,72.2351,72.2581,72.1814,72.1891,31200.0
2015-02-18 11:50:00,94.17,94.17,94.1,94.11,26100.0,72.1891,72.1891,72.1354,72.1431,26100.0
2015-02-18 11:55:00,94.1,94.13,94.09,94.1,18700.0,72.1354,72.1584,72.1278,72.1354,18700.0
2015-02-18 12:00:00,94.1,94.18,94.1,94.18,36100.0,72.1354,72.1968,72.1354,72.1968,36100.0
2015-02-18 12:05:00,94.17,94.19,94.12,94.14,15300.0,72.1891,72.2044,72.1508,72.1661,15300.0
2015-02-18 12:10:00,94.14,94.16,94.12,94.16,24700.0,72.1661,72.1814,72.1508,72.1814,24700.0
2015-02-18 12:15:00,94.16,94.18,94.13,94.13,33100.0,72.1814,72.1968,72.1584,72.1584,33100.0
2015-02-18 12:20:00,94.14,94.15,94.12,94.14,12100.0,72.1661,72.1738,72.1508,72.1661,12100.0
2015-02-18 12:25:00,94.14,94.21,94.14,94.17,23600.0,72.1661,72.2198,72.1661,72.1891,23600.0
2015-02-18 12:30:00,94.18,94.2,94.12,94.14,35700.0,72.1968,72.2121,72.1508,72.1661,35700.0
2015-02-18 12:35:00,94.14,94.15,94.11,94.15,18600.0,72.1661,72.1738,72.1431,72.1738,18600.0
2015-02-18 12:40:00,94.15,94.17,94.09,94.13,30300.0,72.1738,72.1891,72.1278,72.1584,30300.0
2015-02-18 12:45:00,94.14,94.21,94.14,94.16,26500.0,72.1661,72.2198,72.1661,72.1814,26500.0
2015-02-18 12:50:00,94.15,94.17,94.11,94.14,27200.0,72.1738,72.1891,72.1431,72.1661,27200.0
2015-02-18 12:55:00,94.14,94.14,94.07,94.11,28300.0,72.1661,72.1661,72.1124,72.1431,28300.0
2015-02-18 13:00:00,94.12,94.14,94.08,94.13,19900.0,72.1508,72.1661,72.1201,72.1584,19900.0
2015-02-18 13:05:00,94.12,94.13,94.07,94.12,30200.0,72.1508,72.1584,72.1124,72.1508,30200.0
2015-02-18 13:10:00,94.11,94.12,94.03,94.05,43200.0,72.1431,72.1508,72.0818,72.0971,43200.0
2015-02-18 13:15:00,94.05,94.11,94.04,94.05,36200.0,72.0971,72.1431,72.0894,72.0971,36200.0
2015-02-18 13:20:00,94.05,94.1,94.04,94.07,28800.0,72.0971,72.1354,72.0894,72.1124,28800.0
2015-02-18 13:25:00,94.08,94.09,94.0,94.02,29000.0,72.1201,72.1278,72.0588,72.0741,29000.0
2015-02-18 13:30:00,94.03,94.12,94.02,94.1,72900.0,72.0818,72.1508,72.0741,72.1354,72900.0
2015-02-18 13:35:00,94.09,94.15,94.09,94.13,29300.0,72.1278,72.1738,72.1278,72.1584,29300.0
2015-02-18 13:40:00,94.14,94.16,94.1,94.12,26100.0,72.1661,72.1814,72.1354,72.1508,26100.0
2015-02-18 13:45:00,94.12,94.16,94.11,94.16,23500.0,72.1508,72.1814,72.1431,72.1814,23500.0
2015-02-18 13:50:00,94.17,94.18,94.12,94.13,26400.0,72.1891,72.1968,72.1508,72.1584,26400.0
2015-02-18 13:55:00,94.13,94.15,94.11,94.11,14600.0,72.1584,72.1738,72.1431,72.1431,14600.0
2015-02-18 14:00:00,94.13,94.28,94.13,94.28,59500.0,72.1584,72.2734,72.1584,72.2734,59500.0
2015-02-18 14:05:00,94.28,94.34,94.22,94.33,60500.0,72.2734,72.3194,72.2274,72.3118,60500.0
2015-02-18 14:10:00,94.33,94.45,94.32,94.43,51100.0,72.3118,72.4037,72.3041,72.3884,51100.0
2015-02-18 14:15:00,94.44,94.45,94.36,94.43,55900.0,72.3961,72.4037,72.3348,72.3884,55900.0
2015-02-18 14:20:00,94.43,94.44,94.28,94.3,78900.0,72.3884,72.3961,72.2734,72.2888,78900.0
2015-02-18 14:25:00,94.3,94.31,94.19,94.22,33400.0,72.2888,72.2964,72.2044,72.2274,33400.0
2015-02-18 14:30:00,94.22,94.37,94.22,94.36,96000.0,72.2274,72.3424,72.2274,72.3348,96000.0
2015-02-18 14:35:00,94.36,94.41,94.36,94.4,21400.0,72.3348,72.3731,72.3348,72.3654,21400.0
2015-02-18 14:40:00,94.41,94.44,94.37,94.42,31100.0,72.3731,72.3961,72.3424,72.3808,31100.0
2015-02-18 14:45:00,94.42,94.57,94.41,94.57,66600.0,72.3808,72.4957,72.3731,72.4957,66600.0
2015-02-18 14:50:00,94.57,94.58,94.51,94.56,52400.0,72.4957,72.5034,72.4497,72.4881,52400.0
2015-02-18 14:55:00,94.56,94.6,94.52,94.56,35900.0,72.4881,72.5187,72.4574,72.4881,35900.0
2015-02-18 15:00:00,94.57,94.61,94.52,94.54,64300.0,72.4957,72.5264,72.4574,72.4727,64300.0
2015-02-18 15:05:00,94.54,94.67,94.52,94.61,78500.0,72.4727,72.5724,72.4574,72.5264,78500.0
2015-02-18 15:10:00,94.6,94.71,94.58,94.7,65500.0,72.5187,72.6031,72.5034,72.5954,65500.0
2015-02-18 15:15:00,94.7,94.79,94.7,94.76,73100.0,72.5954,72.6644,72.5954,72.6414,73100.0
2015-02-18 15:20:00,94.78,94.79,94.74,94.77,86100.0,72.6567,72.6644,72.6261,72.6491,86100.0
2015-02-18 15:25:00,94.76,94.78,94.74,94.75,38600.0,72.6414,72.6567,72.6261,72.6337,38600.0
2015-02-18 15:30:00,94.75,94.75,94.64,94.71,59800.0,72.6337,72.6337,72.5494,72.6031,59800.0
2015-02-18 15:35:00,94.71,94.73,94.66,94.67,61500.0,72.6031,72.6184,72.5647,72.5724,61500.0
2015-02-18 15:40:00,94.67,94.67,94.53,94.56,57300.0,72.5724,72.5724,72.4651,72.4881,57300.0
2015-02-18 15:45:00,94.56,94.6,94.51,94.56,71900.0,72.4881,72.5187,72.4497,72.4881,71900.0
2015-02-18 15:50:00,94.56,94.56,94.51,94.55,99300.0,72.4881,72.4881,72.4497,72.4804,99300.0
2015-02-18 15:55:00,94.56,94.62,94.54,94.59,142100.0,72.4881,72.5341,72.4727,72.5111,142100.0
2015-02-19 09:30:00,94.5,94.52,94.29,94.32,120700.0,72.4421,72.4574,72.2811,72.3041,120700.0
2015-02-19 09:35:00,94.33,94.41,94.3,94.41,77800.0,72.3118,72.3731,72.2888,72.3731,77800.0
2015-02-19 09:40:00,94.39,94.55,94.38,94.43,158300.0,72.3578,72.4804,72.3501,72.3884,158300.0
2015-02-19 09:45:00,94.45,94.49,94.37,94.43,129500.0,72.4037,72.4344,72.3424,72.3884,129500.0
2015-02-19 09:50:00,94.44,94.44,94.23,94.32,66600.0,72.3961,72.3961,72.2351,72.3041,66600.0
2015-02-19 09:55:00,94.31,94.49,94.28,94.43,99700.0,72.2964,72.4344,72.2734,72.3884,99700.0
2015-02-19 10:00:00,94.43,94.45,94.33,94.36,50700.0,72.3884,72.4037,72.3118,72.3348,50700.0
2015-02-19 10:05:00,94.35,94.36,94.31,94.34,72500.0,72.3271,72.3348,72.2964,72.3194,72500.0
2015-02-19 10:10:00,94.34,94.35,94.17,94.18,58700.0,72.3194,72.3271,72.1891,72.1968,58700.0
2015-02-19 10:15:00,94.19,94.2,94.02,94.02,68400.0,72.2044,72.2121,72.0741,72.0741,68400.0
2015-02-19 10:20:00,94.04,94.09,94.01,94.03,90100.0,72.0894,72.1278,72.0665,72.0818,90100.0
2015-02-19 10:25:00,94.03,94.04,93.92,94.02,83100.0,72.0818,72.0894,71.9975,72.0741,83100.0
2015-02-19 10:30:00,94.03,94.05,93.92,93.99,81700.0,72.0818,72.0971,71.9975,72.0511,81700.0
2015-02-19 10:35:00,94.0,94.1,93.97,94.0,121400.0,72.0588,72.1354,72.0358,72.0588,121400.0
2015-02-19 10:40:00,94.0,94.17,93.99,94.14,87400.0,72.0588,72.1891,72.0511,72.1661,87400.0
2015-02-19 10:45:00,94.15,94.15,93.98,94.03,67000.0,72.1738,72.1738,72.0435,72.0818,67000.0
2015-02-19 10:50:00,94.04,94.09,94.02,94.05,42000.0,72.0894,72.1278,72.0741,72.0971,42000.0
2015-02-19 10:55:00,94.04,94.09,93.97,94.06,68000.0,72.0894,72.1278,72.0358,72.1048,68000.0
2015-02-19 11:00:00,94.05,94.06,93.94,94.0,40400.0,72.0971,72.1048,72.0128,72.0588,40400.0
2015-02-19 11:05:00,94.0,94.0,93.86,93.9,73000.0,72.0588,72.0588,71.9515,71.9821,73000.0
2015-02-19 11:10:00,93.9,94.02,93.9,94.02,22800.0,71.9821,72.0741,71.9821,72.0741,22800.0
2015-02-19 11:15:00,94.01,94.16,94.0,94.13,57700.0,72.0665,72.1814,72.0588,72.1584,57700.0
2015-02-19 11:20:00,94.12,94.12,93.97,93.97,27500.0,72.1508,72.1508,72.0358,72.0358,27500.0
2015-02-19 11:25:00,93.97,94.02,93.9,93.92,67300.0,72.0358,72.0741,71.9821,71.9975,67300.0
2015-02-19 11:30:00,93.93,94.0,93.93,93.96,27100.0,72.0051,72.0588,72.0051,72.0281,27100.0
2015-02-19 11:35:00,93.96,93.97,93.89,93.91,68100.0,72.0281,72.0358,71.9745,71.9898,68100.0
2015-02-19 11:40:00,93.91,93.93,93.74,93.85,121000.0,71.9898,72.0051,71.8595,71.9438,121000.0
2015-02-19 11:45:00,93.85,93.94,93.85,93.91,32600.0,71.9438,72.0128,71.9438,71.9898,32600.0
2015-02-19 11:50:00,93.91,94.01,93.9,94.0,51000.0,71.9898,72.0665,71.9821,72.0588,51000.0
2015-02-19 11:55:00,94.02,94.06,93.98,94.05,20600.0,72.0741,72.1048,72.0435,72.0971,20600.0
2015-02-19 12:00:00,94.06,94.08,93.95,93.99,168200.0,72.1048,72.1201,72.0205,72.0511,168200.0
2015-02-19 12:05:00,93.99,94.01,93.91,93.91,28200.0,72.0511,72.0665,71.9898,71.9898,28200.0
2015-02-19 12:10:00,93.92,93.96,93.9,93.91,20700.0,71.9975,72.0281,71.9821,71.9898,20700.0
2015-02-19 12:15:00,93.91,93.93,93.87,93.92,24700.0,71.9898,72.0051,71.9591,71.9975,24700.0
2015-02-19 12:20:00,93.92,93.98,93.9,93.91,25100.0,71.9975,72.0435,71.9821,71.9898,25100.0
2015-02-19 12:25:00,93.92,93.97,93.9,93.9,19100.0,71.9975,72.0358,71.9821,71.9821,19100.0
2015-02-19 12:30:00,93.9,93.93,93.82,93.82,46400.0,71.9821,72.0051,71.9208,71.9208,46400.0
2015-02-19 12:35:00,93.82,93.85,93.76,93.78,36400.0,71.9208,71.9438,71.8748,71.8901,36400.0
2015-02-19 12:40:00,93.77,93.89,93.77,93.87,29100.0,71.8825,71.9745,71.8825,71.9591,29100.0
2015-02-19 12:45:00,93.87,93.87,93.82,93.84,13200.0,71.9591,71.9591,71.9208,71.9361,13200.0
2015-02-19 12:50:00,93.84,93.91,93.81,93.91,41500.0,71.9361,71.9898,71.9131,71.9898,41500.0
2015-02-19 12:55:00,93.92,94.03,93.91,94.03,46700.0,71.9975,72.0818,71.9898,72.0818,46700.0
2015-02-19 13:00:00,94.03,94.03,93.88,93.9,36900.0,72.0818,72.0818,71.9668,71.9821,36900.0
2015-02-19 13:05:00,93.9,93.91,93.84,93.85,18700.0,71.9821,71.9898,71.9361,71.9438,18700.0
2015-02-19 13:10:00,93.86,93.87,93.8,93.85,22200.0,71.9515,71.9591,71.9055,71.9438,22200.0
2015-02-19 13:15:00,93.84,93.95,93.82,93.93,55200.0,71.9361,72.0205,71.9208,72.0051,55200.0
2015-02-19 13:20:00,93.92,93.96,93.9,93.95,34300.0,71.9975,72.0281,71.9821,72.0205,34300.0
2015-02-19 13:25:00,93.95,93.98,93.89,93.92,38700.0,72.0205,72.0435,71.9745,71.9975,38700.0
2015-02-19 13:30:00,93.94,93.99,93.91,93.96,21500.0,72.0128,72.0511,71.9898,72.0281,21500.0
2015-02-19 13:35:00,93.96,93.99,93.91,93.93,23200.0,72.0281,72.0511,71.9898,72.0051,23200.0
2015-02-19 13:40:00,93.94,93.95,93.86,93.9,31800.0,72.0128,72.0205,71.9515,71.9821,31800.0
2015-02-19 13:45:00,93.9,93.91,93.85,93.88,26800.0,71.9821,71.9898,71.9438,71.9668,26800.0
2015-02-19 13:50:00,93.87,93.94,93.86,93.93,29300.0,71.9591,72.0128,71.9515,72.0051,29300.0
2015-02-19 13:55:00,93.93,93.93,93.86,93.88,117300.0,72.0051,72.0051,71.9515,71.9668,117300.0
2015-02-19 14:00:00,93.88,93.93,93.86,93.92,72300.0,71.9668,72.0051,71.9515,71.9975,72300.0
2015-02-19 14:05:00,93.92,93.94,93.9,93.9,36700.0,71.9975,72.0128,71.9821,71.9821,36700.0
2015-02-19 14:10:00,93.9,93.93,93.88,93.92,30200.0,71.9821,72.0051,71.9668,71.9975,30200.0
2015-02-19 14:15:00,93.91,93.94,93.89,93.93,43100.0,71.9898,72.0128,71.9745,72.0051,43100.0
2015-02-19 14:20:00,93.94,93.94,93.88,93.89,54100.0,72.0128,72.0128,71.9668,71.9745,54100.0
2015-02-19 14:25:00,93.89,93.94,93.88,93.9,35100.0,71.9745,72.0128,71.9668,71.9821,35100.0
2015-02-19 14:30:00,93.9,93.94,93.89,93.9,28300.0,71.9821,72.0128,71.9745,71.9821,28300.0
2015-02-19 14:35:00,93.91,93.94,93.89,93.93,48800.0,71.9898,72.0128,71.9745,72.0051,48800.0
2015-02-19 14:40:00,93.93,94.04,93.9,94.03,43000.0,72.0051,72.0894,71.9821,72.0818,43000.0
2015-02-19 14:45:00,94.02,94.02,93.95,93.98,163900.0,72.0741,72.0741,72.0205,72.0435,163900.0
2015-02-19 14:50:00,93.99,93.99,93.92,93.94,38400.0,72.0511,72.0511,71.9975,72.0128,38400.0
2015-02-19 14:55:00,93.95,94.08,93.93,94.05,91700.0,72.0205,72.1201,72.0051,72.0971,91700.0
2015-02-19 15:00:00,94.04,94.13,94.03,94.13,88000.0,72.0894,72.1584,72.0818,72.1584,88000.0
2015-02-19 15:05:00,94.12,94.19,94.12,94.19,73200.0,72.1508,72.2044,72.1508,72.2044,73200.0
2015-02-19 15:10:00,94.18,94.22,94.13,94.16,99200.0,72.1968,72.2274,72.1584,72.1814,99200.0
2015-02-19 15:15:00,94.15,94.2,94.13,94.14,59900.0,72.1738,72.2121,72.1584,72.1661,59900.0
2015-02-19 15:20:00,94.14,94.19,94.11,94.15,44300.0,72.1661,72.2044,72.1431,72.1738,44300.0
2015-02-19 15:25:00,94.15,94.21,94.15,94.2,62900.0,72.1738,72.2198,72.1738,72.2121,62900.0
2015-02-19 15:30:00,94.2,94.21,94.16,94.2,93600.0,72.2121,72.2198,72.1814,72.2121,93600.0
2015-02-19 15:35:00,94.2,94.25,94.18,94.24,99700.0,72.2121,72.2504,72.1968,72.2428,99700.0
2015-02-19 15:40:00,94.24,94.25,94.11,94.11,67300.0,72.2428,72.2504,72.1431,72.1431,67300.0
2015-02-19 15:45:00,94.11,94.12,94.03,94.08,126200.0,72.1431,72.1508,72.0818,72.1201,126200.0
2015-02-19 15:50:00,94.07,94.09,94.02,94.06,107700.0,72.1124,72.1278,72.0741,72.1048,107700.0
2015-02-19 15:55:00,94.06,94.18,94.05,94.17,192300.0,72.1048,72.1968,72.0971,72.1891,192300.0
2015-02-20 09:30:00,94.16,94.49,93.95,94.44,676600.0,72.1814,72.4344,72.0205,72.3961,676600.0
2015-02-20 09:35:00,94.46,94.46,94.33,94.33,146400.0,72.4114,72.4114,72.3118,72.3118,146400.0
2015-02-20 09:40:00,94.33,94.35,94.13,94.34,67300.0,72.3118,72.3271,72.1584,72.3194,67300.0
2015-02-20 09:45:00,94.34,94.36,94.18,94.18,72800.0,72.3194,72.3348,72.1968,72.1968,72800.0
2015-02-20 09:50:00,94.17,94.18,94.06,94.07,37600.0,72.1891,72.1968,72.1048,72.1124,37600.0
2015-02-20 09:55:00,94.08,94.12,93.95,93.95,70500.0,72.1201,72.1508,72.0205,72.0205,70500.0
2015-02-20 10:00:00,93.95,94.04,93.92,93.93,86000.0,72.0205,72.0894,71.9975,72.0051,86000.0
2015-02-20 10:05:00,93.95,93.96,93.7,93.73,247300.0,72.0205,72.0281,71.8288,71.8518,247300.0
2015-02-20 10:10:00,93.73,93.86,93.72,93.85,72600.0,71.8518,71.9515,71.8441,71.9438,72600.0
2015-02-20 10:15:00,93.84,93.93,93.83,93.9,41700.0,71.9361,72.0051,71.9285,71.9821,41700.0
2015-02-20 10:20:00,93.91,93.95,93.84,93.89,31900.0,71.9898,72.0205,71.9361,71.9745,31900.0
2015-02-20 10:25:00,93.88,93.95,93.88,93.88,46300.0,71.9668,72.0205,71.9668,71.9668,46300.0
2015-02-20 10:30:00,93.88,93.97,93.88,93.94,51300.0,71.9668,72.0358,71.9668,72.0128,51300.0
2015-02-20 10:35:00,93.94,94.04,93.93,94.03,49300.0,72.0128,72.0894,72.0051,72.0818,49300.0
2015-02-20 10:40:00,94.04,94.12,94.04,94.05,58900.0,72.0894,72.1508,72.0894,72.0971,58900.0
2015-02-20 10:45:00,94.05,94.12,93.98,93.98,39100.0,72.0971,72.1508,72.0435,72.0435,39100.0
2015-02-20 10:50:00,93.98,93.98,93.93,93.96,20500.0,72.0435,72.0435,72.0051,72.0281,20500.0
2015-02-20 10:55:00,93.95,93.96,93.85,93.86,35000.0,72.0205,72.0281,71.9438,71.9515,35000.0
2015-02-20 11:00:00,93.87,93.92,93.87,93.88,37300.0,71.9591,71.9975,71.9591,71.9668,37300.0
2015-02-20 11:05:00,93.88,93.92,93.86,93.87,45300.0,71.9668,71.9975,71.9515,71.9591,45300.0
2015-02-20 11:10:00,93.86,93.97,93.86,93.95,50200.0,71.9515,72.0358,71.9515,72.0205,50200.0
2015-02-20 11:15:00,93.95,93.97,93.84,93.84,29400.0,72.0205,72.0358,71.9361,71.9361,29400.0
2015-02-20 11:20:00,93.84,93.93,93.81,93.86,101500.0,71.9361,72.0051,71.9131,71.9515,101500.0
2015-02-20 11:25:00,93.86,93.86,93.76,93.81,85900.0,71.9515,71.9515,71.8748,71.9131,85900.0
2015-02-20 11:30:00,93.8,93.81,93.74,93.77,40300.0,71.9055,71.9131,71.8595,71.8825,40300.0
2015-02-20 11:35:00,93.77,93.77,93.7,93.72,44800.0,71.8825,71.8825,71.8288,71.8441,44800.0
2015-02-20 11:40:00,93.71,93.75,93.7,93.73,32000.0,71.8365,71.8671,71.8288,71.8518,32000.0
2015-02-20 11:45:00,93.73,93.75,93.7,93.74,36200.0,71.8518,71.8671,71.8288,71.8595,36200.0
2015-02-20 11:50:00,93.73,93.75,93.7,93.72,43300.0,71.8518,71.8671,71.8288,71.8441,43300.0
2015-02-20 11:55:00,93.71,93.72,93.66,93.71,38000.0,71.8365,71.8441,71.7981,71.8365,38000.0
2015-02-20 12:00:00,93.71,93.74,93.67,93.67,53000.0,71.8365,71.8595,71.8058,71.8058,53000.0
2015-02-20 12:05:00,93.67,93.68,93.56,93.56,59000.0,71.8058,71.8135,71.7215,71.7215,59000.0
2015-02-20 12:10:00,93.57,93.61,93.56,93.58,72400.0,71.7292,71.7598,71.7215,71.7368,72400.0
2015-02-20 12:15:00,93.58,93.62,93.57,93.62,63200.0,71.7368,71.7675,71.7292,71.7675,63200.0
2015-02-20 12:20:00,93.61,93.67,93.58,93.67,78800.0,71.7598,71.8058,71.7368,71.8058,78800.0
2015-02-20 12:25:00,93.67,93.71,93.64,93.7,26500.0,71.8058,71.8365,71.7828,71.8288,26500.0
2015-02-20 12:30:00,93.71,93.73,93.64,93.67,41500.0,71.8365,71.8518,71.7828,71.8058,41500.0
2015-02-20 12:35:00,93.67,93.8,93.66,93.74,83700.0,71.8058,71.9055,71.7981,71.8595,83700.0
2015-02-20 12:40:00,93.73,93.79,93.71,93.78,59300.0,71.8518,71.8978,71.8365,71.8901,59300.0
2015-02-20 12:45:00,93.78,93.81,93.73,93.8,40700.0,71.8901,71.9131,71.8518,71.9055,40700.0
2015-02-20 12:50:00,93.81,93.81,93.78,93.8,21300.0,71.9131,71.9131,71.8901,71.9055,21300.0
2015-02-20 12:55:00,93.78,93.81,93.75,93.8,38100.0,71.8901,71.9131,71.8671,71.9055,38100.0
2015-02-20 13:00:00,93.81,93.82,93.79,93.81,34700.0,71.9131,71.9208,71.8978,71.9131,34700.0
2015-02-20 13:05:00,93.81,93.87,93.78,93.87,69800.0,71.9131,71.9591,71.8901,71.9591,69800.0
2015-02-20 13:10:00,93.88,93.97,93.87,93.96,55700.0,71.9668,72.0358,71.9591,72.0281,55700.0
2015-02-20 13:15:00,93.95,93.98,93.94,93.96,56700.0,72.0205,72.0435,72.0128,72.0281,56700.0
2015-02-20 13:20:00,93.97,94.03,93.96,94.02,63900.0,72.0358,72.0818,72.0281,72.0741,63900.0
2015-02-20 13:25:00,94.02,94.05,94.01,94.01,64700.0,72.0741,72.0971,72.0665,72.0665,64700.0
2015-02-20 13:30:00,94.02,94.02,93.94,93.95,106900.0,72.0741,72.0741,72.0128,72.0205,106900.0
2015-02-20 13:35:00,93.96,94.02,93.85,94.02,79300.0,72.0281,72.0741,71.9438,72.0741,79300.0
2015-02-20 13:40:00,94.0,94.01,93.91,93.96,89000.0,72.0588,72.0665,71.9898,72.0281,89000.0
2015-02-20 13:45:00,93.98,94.08,93.97,94.05,114800.0,72.0435,72.1201,72.0358,72.0971,114800.0
2015-02-20 13:50:00,94.05,94.11,94.05,94.1,85600.0,72.0971,72.1431,72.0971,72.1354,85600.0
2015-02-20 13:55:00,94.1,94.11,94.05,94.06,37100.0,72.1354,72.1431,72.0971,72.1048,37100.0
2015-02-20 14:00:00,94.06,94.1,94.04,94.09,84300.0,72.1048,72.1354,72.0894,72.1278,84300.0
2015-02-20 14:05:00,94.09,94.22,94.09,94.22,114000.0,72.1278,72.2274,72.1278,72.2274,114000.0
2015-02-20 14:10:00,94.21,94.25,94.12,94.13,90800.0,72.2198,72.2504,72.1508,72.1584,90800.0
2015-02-20 14:15:00,94.12,94.16,94.1,94.13,53300.0,72.1508,72.1814,72.1354,72.1584,53300.0
2015-02-20 14:20:00,94.14,94.21,94.12,94.14,44000.0,72.1661,72.2198,72.1508,72.1661,44000.0
2015-02-20 14:25:00,94.14,94.21,94.1,94.11,42800.0,72.1661,72.2198,72.1354,72.1431,42800.0
2015-02-20 14:30:00,94.12,94.17,94.1,94.13,35000.0,72.1508,72.1891,72.1354,72.1584,35000.0
2015-02-20 14:35:00,94.14,94.14,94.03,94.03,46100.0,72.1661,72.1661,72.0818,72.0818,46100.0
2015-02-20 14:40:00,94.04,94.1,93.99,94.06,40900.0,72.0894,72.1354,72.0511,72.1048,40900.0
2015-02-20 14:45:00,94.07,94.12,94.07,94.1,52400.0,72.1124,72.1508,72.1124,72.1354,52400.0
2015-02-20 14:50:00,94.09,94.13,94.09,94.12,47900.0,72.1278,72.1584,72.1278,72.1508,47900.0
2015-02-20 14:55:00,94.11,94.22,94.09,94.21,59300.0,72.1431,72.2274,72.1278,72.2198,59300.0
2015-02-20 15:00:00,94.21,94.27,94.2,94.25,40300.0,72.2198,72.2658,72.2121,72.2504,40300.0
2015-02-20 15:05:00,94.24,94.27,94.17,94.25,71100.0,72.2428,72.2658,72.1891,72.2504,71100.0
2015-02-20 15:10:00,94.25,94.27,94.23,94.25,84300.0,72.2504,72.2658,72.2351,72.2504,84300.0
2015-02-20 15:15:00,94.26,94.31,94.24,94.31,80600.0,72.2581,72.2964,72.2428,72.2964,80600.0
2015-02-20 15:20:00,94.32,94.35,94.28,94.29,87400.0,72.3041,72.3271,72.2734,72.2811,87400.0
2015-02-20 15:25:00,94.29,94.31,94.24,94.25,79800.0,72.2811,72.2964,72.2428,72.2504,79800.0
2015-02-20 15:30:00,94.25,94.28,94.2,94.23,83700.0,72.2504,72.2734,72.2121,72.2351,83700.0
2015-02-20 15:35:00,94.24,94.28,94.23,94.27,100000.0,72.2428,72.2734,72.2351,72.2658,100000.0
2015-02-20 15:40:00,94.27,94.27,94.22,94.25,103600.0,72.2658,72.2658,72.2274,72.2504,103600.0
2015-02-20 15:45:00,94.25,94.25,94.12,94.2,183900.0,72.2504,72.2504,72.1508,72.2121,183900.0
2015-02-20 15:50:00,94.2,94.27,94.19,94.25,156700.0,72.2121,72.2658,72.2044,72.2504,156700.0
2015-02-20 15:55:00,94.26,94.26,94.17,94.2,348800.0,72.2581,72.2581,72.1891,72.2121,348800.0
2015-02-23 09:30:00,94.12,94.22,93.95,94.09,303800.0,72.1508,72.2274,72.0205,72.1278,303800.0
2015-02-23 09:35:00,94.12,94.23,94.11,94.14,29900.0,72.1508,72.2351,72.1431,72.1661,29900.0
2015-02-23 09:40:00,94.13,94.4,94.13,94.35,61500.0,72.1584,72.3654,72.1584,72.3271,61500.0
2015-02-23 09:45:00,94.39,94.41,94.09,94.16,128800.0,72.3578,72.3731,72.1278,72.1814,128800.0
2015-02-23 09:50:00,94.16,94.2,94.06,94.09,77800.0,72.1814,72.2121,72.1048,72.1278,77800.0
2015-02-23 09:55:00,94.1,94.12,94.04,94.09,38000.0,72.1354,72.1508,72.0894,72.1278,38000.0
2015-02-23 10:00:00,94.09,94.11,94.07,94.07,47600.0,72.1278,72.1431,72.1124,72.1124,47600.0
2015-02-23 10:05:00,94.07,94.09,93.99,93.99,53900.0,72.1124,72.1278,72.0511,72.0511,53900.0
2015-02-23 10:10:00,94.0,94.11,93.99,94.11,43300.0,72.0588,72.1431,72.0511,72.1431,43300.0
2015-02-23 10:15:00,94.11,94.21,94.07,94.2,26300.0,72.1431,72.2198,72.1124,72.2121,26300.0
2015-02-23 10:20:00,94.21,94.22,94.08,94.13,51300.0,72.2198,72.2274,72.1201,72.1584,51300.0
2015-02-23 10:25:00,94.13,94.16,94.02,94.11,75300.0,72.1584,72.1814,72.0741,72.1431,75300.0
2015-02-23 10:30:00,94.11,94.19,94.1,94.17,30800.0,72.1431,72.2044,72.1354,72.1891,30800.0
2015-02-23 10:35:00,94.17,94.17,94.03,94.04,36200.0,72.1891,72.1891,72.0818,72.0894,36200.0
2015-02-23 10:40:00,94.04,94.08,94.02,94.04,37100.0,72.0894,72.1201,72.0741,72.0894,37100.0
2015-02-23 10:45:00,94.03,94.14,93.95,94.03,91500.0,72.0818,72.1661,72.0205,72.0818,91500.0
2015-02-23 10:50:00,94.04,94.04,93.95,93.99,47400.0,72.0894,72.0894,72.0205,72.0511,47400.0
2015-02-23 10:55:00,93.99,94.09,93.97,94.08,85700.0,72.0511,72.1278,72.0358,72.1201,85700.0
2015-02-23 11:00:00,94.08,94.2,94.07,94.18,30100.0,72.1201,72.2121,72.1124,72.1968,30100.0
2015-02-23 11:05:00,94.2,94.23,94.17,94.19,29900.0,72.2121,72.2351,72.1891,72.2044,29900.0
2015-02-23 11:10:00,94.2,94.28,94.19,94.21,41800.0,72.2121,72.2734,72.2044,72.2198,41800.0
2015-02-23 11:15:00,94.21,94.27,94.2,94.26,35200.0,72.2198,72.2658,72.2121,72.2581,35200.0
2015-02-23 11:20:00,94.27,94.29,94.18,94.2,55000.0,72.2658,72.2811,72.1968,72.2121,55000.0
2015-02-23 11:25:00,94.2,94.2,94.0,94.05,76300.0,72.2121,72.2121,72.0588,72.0971,76300.0
2015-02-23 11:30:00,94.05,94.12,93.99,94.11,52200.0,72.0971,72.1508,72.0511,72.1431,52200.0
2015-02-23 11:35:00,94.11,94.16,94.1,94.15,28700.0,72.1431,72.1814,72.1354,72.1738,28700.0
2015-02-23 11:40:00,94.15,94.2,94.14,94.15,23200.0,72.1738,72.2121,72.1661,72.1738,23200.0
2015-02-23 11:45:00,94.16,94.16,94.05,94.1,33400.0,72.1814,72.1814,72.0971,72.1354,33400.0
2015-02-23 11:50:00,94.1,94.22,94.05,94.22,43500.0,72.1354,72.2274,72.0971,72.2274,43500.0
2015-02-23 11:55:00,94.22,94.22,94.2,94.2,18400.0,72.2274,72.2274,72.2121,72.2121,18400.0
2015-02-23 12:00:00,94.21,94.25,94.2,94.25,26000.0,72.2198,72.2504,72.2121,72.2504,26000.0
2015-02-23 12:05:00,94.26,94.27,94.2,94.2,31000.0,72.2581,72.2658,72.2121,72.2121,31000.0
2015-02-23 12:10:00,94.21,94.23,94.16,94.16,24900.0,72.2198,72.2351,72.1814,72.1814,24900.0
2015-02-23 12:15:00,94.15,94.16,94.11,94.12,17000.0,72.1738,72.1814,72.1431,72.1508,17000.0
2015-02-23 12:20:00,94.11,94.12,94.01,94.04,21600.0,72.1431,72.1508,72.0665,72.0894,21600.0
2015-02-23 12:25:00,94.04,94.12,94.04,94.12,13400.0,72.0894,72.1508,72.0894,72.1508,13400.0
2015-02-23 12:30:00,94.11,94.14,94.04,94.08,25500.0,72.1431,72.1661,72.0894,72.1201,25500.0
2015-02-23 12:35:00,94.07,94.12,94.06,94.12,61900.0,72.1124,72.1508,72.1048,72.1508,61900.0
2015-02-23 12:40:00,94.11,94.18,94.11,94.15,35500.0,72.1431,72.1968,72.1431,72.1738,35500.0
2015-02-23 12:45:00,94.17,94.23,94.16,94.2,15400.0,72.1891,72.2351,72.1814,72.2121,15400.0
2015-02-23 12:50:00,94.2,94.29,94.19,94.25,31600.0,72.2121,72.2811,72.2044,72.2504,31600.0
2015-02-23 12:55:00,94.24,94.25,94.19,94.23,13400.0,72.2428,72.2504,72.2044,72.2351,13400.0
2015-02-23 13:00:00,94.24,94.24,94.17,94.2,17900.0,72.2428,72.2428,72.1891,72.2121,17900.0
2015-02-23 13:05:00,94.19,94.27,94.19,94.27,24200.0,72.2044,72.2658,72.2044,72.2658,24200.0
2015-02-23 13:10:00,94.27,94.3,94.24,94.28,23900.0,72.2658,72.2888,72.2428,72.2734,23900.0
2015-02-23 13:15:00,94.28,94.33,94.22,94.31,64100.0,72.2734,72.3118,72.2274,72.2964,64100.0
2015-02-23 13:20:00,94.3,94.37,94.29,94.32,28700.0,72.2888,72.3424,72.2811,72.3041,28700.0
2015-02-23 13:25:00,94.32,94.33,94.25,94.26,30200.0,72.3041,72.3118,72.2504,72.2581,30200.0
2015-02-23 13:30:00,94.27,94.3,94.18,94.2,38500.0,72.2658,72.2888,72.1968,72.2121,38500.0
2015-02-23 13:35:00,94.21,94.29,94.18,94.28,28500.0,72.2198,72.2811,72.1968,72.2734,28500.0
2015-02-23 13:40:00,94.29,94.31,94.25,94.29,48600.0,72.2811,72.2964,72.2504,72.2811,48600.0
2015-02-23 13:45:00,94.29,94.33,94.25,94.25,25700.0,72.2811,72.3118,72.2504,72.2504,25700.0
2015-02-23 13:50:00,94.26,94.32,94.24,94.27,23000.0,72.2581,72.3041,72.2428,72.2658,23000.0
2015-02-23 13:55:00,94.25,94.3,94.18,94.18,29700.0,72.2504,72.2888,72.1968,72.1968,29700.0
2015-02-23 14:00:00,94.19,94.21,94.13,94.14,22000.0,72.2044,72.2198,72.1584,72.1661,22000.0
2015-02-23 14:05:00,94.14,94.27,94.14,94.23,21400.0,72.1661,72.2658,72.1661,72.2351,21400.0
2015-02-23 14:10:00,94.21,94.28,94.2,94.28,38200.0,72.2198,72.2734,72.2121,72.2734,38200.0
2015-02-23 14:15:00,94.27,94.27,94.21,94.24,38700.0,72.2658,72.2658,72.2198,72.2428,38700.0
2015-02-23 14:20:00,94.25,94.39,94.25,94.37,44500.0,72.2504,72.3578,72.2504,72.3424,44500.0
2015-02-23 14:25:00,94.38,94.4,94.27,94.35,62300.0,72.3501,72.3654,72.2658,72.3271,62300.0
2015-02-23 14:30:00,94.35,94.35,94.22,94.3,82000.0,72.3271,72.3271,72.2274,72.2888,82000.0
2015-02-23 14:35:00,94.3,94.33,94.28,94.29,16400.0,72.2888,72.3118,72.2734,72.2811,16400.0
2015-02-23 14:40:00,94.28,94.28,94.19,94.21,24900.0,72.2734,72.2734,72.2044,72.2198,24900.0
2015-02-23 14:45:00,94.21,94.27,94.2,94.24,19100.0,72.2198,72.2658,72.2121,72.2428,19100.0
2015-02-23 14:50:00,94.24,94.24,94.18,94.2,22100.0,72.2428,72.2428,72.1968,72.2121,22100.0
2015-02-23 14:55:00,94.2,94.2,94.1,94.14,44200.0,72.2121,72.2121,72.1354,72.1661,44200.0
2015-02-23 15:00:00,94.14,94.18,94.1,94.15,51600.0,72.1661,72.1968,72.1354,72.1738,51600.0
2015-02-23 15:05:00,94.14,94.18,94.11,94.12,40800.0,72.1661,72.1968,72.1431,72.1508,40800.0
2015-02-23 15:10:00,94.13,94.19,94.11,94.11,41600.0,72.1584,72.2044,72.1431,72.1431,41600.0
2015-02-23 15:15:00,94.1,94.15,94.09,94.12,34000.0,72.1354,72.1738,72.1278,72.1508,34000.0
2015-02-23 15:20:00,94.12,94.18,94.12,94.15,39300.0,72.1508,72.1968,72.1508,72.1738,39300.0
2015-02-23 15:25:00,94.15,94.18,94.11,94.13,67400.0,72.1738,72.1968,72.1431,72.1584,67400.0
2015-02-23 15:30:00,94.14,94.18,94.1,94.11,71100.0,72.1661,72.1968,72.1354,72.1431,71100.0
2015-02-23 15:35:00,94.1,94.14,94.07,94.14,78500.0,72.1354,72.1661,72.1124,72.1661,78500.0
2015-02-23 15:40:00,94.14,94.24,94.14,94.18,61600.0,72.1661,72.2428,72.1661,72.1968,61600.0
2015-02-23 15:45:00,94.18,94.27,94.16,94.25,85400.0,72.1968,72.2658,72.1814,72.2504,85400.0
2015-02-23 15:50:00,94.24,94.3,94.22,94.3,109200.0,72.2428,72.2888,72.2274,72.2888,109200.0
2015-02-23 15:55:00,94.29,94.36,94.26,94.32,293400.0,72.2811,72.3348,72.2581,72.3041,293400.0
2015-02-24 09:30:00,94.08,94.49,93.69,94.34,355900.0,72.1201,72.4344,71.8211,72.3194,355900.0
2015-02-24 09:35:00,94.38,94.65,94.36,94.58,104500.0,72.3501,72.5571,72.3348,72.5034,104500.0
2015-02-24 09:40:00,94.56,94.67,94.47,94.66,104600.0,72.4881,72.5724,72.4191,72.5647,104600.0
2015-02-24 09:45:00,94.67,94.92,94.64,94.82,76100.0,72.5724,72.764,72.5494,72.6874,76100.0
2015-02-24 09:50:00,94.83,95.03,94.8,94.96,137500.0,72.6951,72.8484,72.6721,72.7947,137500.0
2015-02-24 09:55:00,94.97,95.06,94.92,95.02,104000.0,72.8024,72.8714,72.764,72.8407,104000.0
2015-02-24 10:00:00,95.01,95.01,94.61,94.79,131100.0,72.833,72.833,72.5264,72.6644,131100.0
2015-02-24 10:05:00,94.78,94.81,94.53,94.67,47200.0,72.6567,72.6797,72.4651,72.5724,47200.0
2015-02-24 10:10:00,94.66,94.68,94.58,94.67,39000.0,72.5647,72.5801,72.5034,72.5724,39000.0
2015-02-24 10:15:00,94.67,94.74,94.59,94.74,48800.0,72.5724,72.6261,72.5111,72.6261,48800.0
2015-02-24 10:20:00,94.74,94.88,94.7,94.87,39600.0,72.6261,72.7334,72.5954,72.7257,39600.0
2015-02-24 10:25:00,94.88,94.99,94.87,94.95,27600.0,72.7334,72.8177,72.7257,72.787,27600.0
2015-02-24 10:30:00,94.97,95.05,94.95,95.05,72800.0,72.8024,72.8637,72.787,72.8637,72800.0
2015-02-24 10:35:00,95.05,95.05,94.92,94.99,81200.0,72.8637,72.8637,72.764,72.8177,81200.0
2015-02-24 10:40:00,94.97,95.04,94.94,95.0,88200.0,72.8024,72.856,72.7794,72.8254,88200.0
2015-02-24 10:45:00,95.0,95.05,95.0,95.04,29900.0,72.8254,72.8637,72.8254,72.856,29900.0
2015-02-24 10:50:00,95.04,95.11,95.04,95.1,44700.0,72.856,72.9097,72.856,72.902,44700.0
2015-02-24 10:55:00,95.1,95.11,95.06,95.11,29200.0,72.902,72.9097,72.8714,72.9097,29200.0
2015-02-24 11:00:00,95.11,95.26,95.11,95.25,89600.0,72.9097,73.0247,72.9097,73.017,89600.0
2015-02-24 11:05:00,95.25,95.26,95.1,95.1,43400.0,73.017,73.0247,72.902,72.902,43400.0
2015-02-24 11:10:00,95.1,95.16,95.07,95.15,38600.0,72.902,72.948,72.879,72.9404,38600.0
2015-02-24 11:15:00,95.15,95.18,95.08,95.15,60300.0,72.9404,72.9634,72.8867,72.9404,60300.0
2015-02-24 11:20:00,95.15,95.17,95.06,95.08,40200.0,72.9404,72.9557,72.8714,72.8867,40200.0
2015-02-24 11:25:00,95.08,95.1,94.99,94.99,54600.0,72.8867,72.902,72.8177,72.8177,54600.0
2015-02-24 11:30:00,94.99,95.07,94.94,95.04,39800.0,72.8177,72.879,72.7794,72.856,39800.0
2015-02-24 11:35:00,95.03,95.17,95.03,95.16,36500.0,72.8484,72.9557,72.8484,72.948,36500.0
2015-02-24 11:40:00,95.15,95.2,95.13,95.16,30000.0,72.9404,72.9787,72.925,72.948,30000.0
2015-02-24 11:45:00,95.15,95.22,95.14,95.21,46000.0,72.9404,72.994,72.9327,72.9864,46000.0
2015-02-24 11:50:00,95.21,95.25,95.19,95.19,49500.0,72.9864,73.017,72.971,72.971,49500.0
2015-02-24 11:55:00,95.18,95.19,95.07,95.09,31200.0,72.9634,72.971,72.879,72.8944,31200.0
2015-02-24 12:00:00,95.09,95.1,95.01,95.09,24000.0,72.8944,72.902,72.833,72.8944,24000.0
2015-02-24 12:05:00,95.09,95.18,95.09,95.17,27300.0,72.8944,72.9634,72.8944,72.9557,27300.0
2015-02-24 12:10:00,95.17,95.23,95.16,95.23,32700.0,72.9557,73.0017,72.948,73.0017,32700.0
2015-02-24 12:15:00,95.22,95.25,95.21,95.24,34500.0,72.994,73.017,72.9864,73.0093,34500.0
2015-02-24 12:20:00,95.25,95.28,95.23,95.27,28900.0,73.017,73.04,73.0017,73.0323,28900.0
2015-02-24 12:25:00,95.27,95.29,95.23,95.24,33600.0,73.0323,73.0477,73.0017,73.0093,33600.0
2015-02-24 12:30:00,95.24,95.27,95.08,95.21,44300.0,73.0093,73.0323,72.8867,72.9864,44300.0
2015-02-24 12:35:00,95.2,95.24,95.16,95.2,45000.0,72.9787,73.0093,72.948,72.9787,45000.0
2015-02-24 12:40:00,95.21,95.23,95.14,95.15,33300.0,72.9864,73.0017,72.9327,72.9404,33300.0
2015-02-24 12:45:00,95.15,95.18,95.13,95.14,30000.0,72.9404,72.9634,72.925,72.9327,30000.0
2015-02-24 12:50:00,95.15,95.15,95.07,95.14,31500.0,72.9404,72.9404,72.879,72.9327,31500.0
2015-02-24 12:55:00,95.14,95.19,95.13,95.16,25400.0,72.9327,72.971,72.925,72.948,25400.0
2015-02-24 13:00:00,95.16,95.16,95.09,95.15,25900.0,72.948,72.948,72.8944,72.9404,25900.0
2015-02-24 13:05:00,95.16,95.16,95.08,95.1,14000.0,72.948,72.948,72.8867,72.902,14000.0
2015-02-24 13:10:00,95.11,95.16,95.1,95.1,26200.0,72.9097,72.948,72.902,72.902,26200.0
2015-02-24 13:15:00,95.1,95.16,95.08,95.09,28200.0,72.902,72.948,72.8867,72.8944,28200.0
2015-02-24 13:20:00,95.09,95.13,95.07,95.08,45900.0,72.8944,72.925,72.879,72.8867,45900.0
2015-02-24 13:25:00,95.08,95.13,95.07,95.1,31200.0,72.8867,72.925,72.879,72.902,31200.0
2015-02-24 13:30:00,95.11,95.12,95.07,95.08,33400.0,72.9097,72.9174,72.879,72.8867,33400.0
2015-02-24 13:35:00,95.08,95.19,95.07,95.16,18900.0,72.8867,72.971,72.879,72.948,18900.0
2015-02-24 13:40:00,95.17,95.26,95.15,95.26,25000.0,72.9557,73.0247,72.9404,73.0247,25000.0
2015-02-24 13:45:00,95.26,95.28,95.21,95.22,32300.0,73.0247,73.04,72.9864,72.994,32300.0
2015-02-24 13:50:00,95.22,95.26,95.21,95.24,23600.0,72.994,73.0247,72.9864,73.0093,23600.0
2015-02-24 13:55:00,95.24,95.31,95.24,95.3,49800.0,73.0093,73.063,73.0093,73.0553,49800.0
2015-02-24 14:00:00,95.31,95.33,95.22,95.23,58600.0,73.063,73.0783,72.994,73.0017,58600.0
2015-02-24 14:05:00,95.22,95.22,95.13,95.16,29600.0,72.994,72.994,72.925,72.948,29600.0
2015-02-24 14:10:00,95.16,95.22,95.16,95.22,30500.0,72.948,72.994,72.948,72.994,30500.0
2015-02-24 14:15:00,95.22,95.25,95.16,95.17,28100.0,72.994,73.017,72.948,72.9557,28100.0
2015-02-24 14:20:00,95.18,95.22,95.17,95.2,45600.0,72.9634,72.994,72.9557,72.9787,45600.0
2015-02-24 14:25:00,95.2,95.24,95.16,95.17,45400.0,72.9787,73.0093,72.948,72.9557,45400.0
2015-02-24 14:30:00,95.16,95.17,95.07,95.08,40200.0,72.948,72.9557,72.879,72.8867,40200.0
2015-02-24 14:35:00,95.08,95.1,95.05,95.09,57100.0,72.8867,72.902,72.8637,72.8944,57100.0
2015-02-24 14:40:00,95.08,95.09,95.03,95.04,31700.0,72.8867,72.8944,72.8484,72.856,31700.0
2015-02-24 14:45:00,95.03,95.14,95.0,95.14,97600.0,72.8484,72.9327,72.8254,72.9327,97600.0
2015-02-24 14:50:00,95.13,95.14,95.06,95.13,56700.0,72.925,72.9327,72.8714,72.925,56700.0
2015-02-24 14:55:00,95.13,95.14,95.01,95.02,56500.0,72.925,72.9327,72.833,72.8407,56500.0
2015-02-24 15:00:00,95.03,95.07,95.0,95.02,59300.0,72.8484,72.879,72.8254,72.8407,59300.0
2015-02-24 15:05:00,95.02,95.02,94.95,94.98,46900.0,72.8407,72.8407,72.787,72.81,46900.0
2015-02-24 15:10:00,94.99,95.01,94.94,95.0,47900.0,72.8177,72.833,72.7794,72.8254,47900.0
2015-02-24 15:15:00,94.99,95.02,94.97,95.01,45000.0,72.8177,72.8407,72.8024,72.833,45000.0
2015-02-24 15:20:00,95.02,95.04,94.98,95.01,49000.0,72.8407,72.856,72.81,72.833,49000.0
2015-02-24 15:25:00,95.0,95.06,94.99,95.05,46600.0,72.8254,72.8714,72.8177,72.8637,46600.0
2015-02-24 15:30:00,95.06,95.06,95.0,95.02,58000.0,72.8714,72.8714,72.8254,72.8407,58000.0
2015-02-24 15:35:00,95.02,95.02,94.96,95.02,92300.0,72.8407,72.8407,72.7947,72.8407,92300.0
2015-02-24 15:40:00,95.02,95.08,95.01,95.05,83800.0,72.8407,72.8867,72.833,72.8637,83800.0
2015-02-24 15:45:00,95.04,95.07,94.98,95.01,122200.0,72.856,72.879,72.81,72.833,122200.0
2015-02-24 15:50:00,95.01,95.06,95.01,95.02,122200.0,72.833,72.8714,72.833,72.8407,122200.0
2015-02-24 15:55:00,95.03,95.05,94.98,94.99,189400.0,72.8484,72.8637,72.81,72.8177,189400.0
2015-02-25 09:30:00,94.91,95.2,94.86,95.12,140400.0,72.7564,72.9787,72.718,72.9174,140400.0
2015-02-25 09:35:00,95.12,95.32,95.0,95.27,60300.0,72.9174,73.0707,72.8254,73.0323,60300.0
2015-02-25 09:40:00,95.3,95.48,95.22,95.48,111200.0,73.0553,73.1933,72.994,73.1933,111200.0
2015-02-25 09:45:00,95.46,95.49,95.36,95.38,89500.0,73.178,73.201,73.1013,73.1167,89500.0
2015-02-25 09:50:00,95.39,95.39,95.01,95.01,80900.0,73.1243,73.1243,72.833,72.833,80900.0
2015-02-25 09:55:00,95.02,95.11,94.87,95.07,62000.0,72.8407,72.9097,72.7257,72.879,62000.0
2015-02-25 10:00:00,95.08,95.2,95.0,95.01,49600.0,72.8867,72.9787,72.8254,72.833,49600.0
2015-02-25 10:05:00,95.01,95.2,95.0,95.1,551400.0,72.833,72.9787,72.8254,72.902,551400.0
2015-02-25 10:10:00,95.1,95.11,95.03,95.11,54000.0,72.902,72.9097,72.8484,72.9097,54000.0
2015-02-25 10:15:00,95.1,95.25,95.09,95.24,59700.0,72.902,73.017,72.8944,73.0093,59700.0
2015-02-25 10:20:00,95.26,95.36,95.22,95.27,34600.0,73.0247,73.1013,72.994,73.0323,34600.0
2015-02-25 10:25:00,95.28,95.45,95.27,95.4,89700.0,73.04,73.1703,73.0323,73.132,89700.0
2015-02-25 10:30:00,95.41,95.48,95.38,95.44,57400.0,73.1397,73.1933,73.1167,73.1627,57400.0
2015-02-25 10:35:00,95.44,95.49,95.38,95.48,64500.0,73.1627,73.201,73.1167,73.1933,64500.0
2015-02-25 10:40:00,95.48,95.65,95.45,95.6,121000.0,73.1933,73.3236,73.1703,73.2853,121000.0
2015-02-25 10:45:00,95.6,95.6,95.48,95.49,33200.0,73.2853,73.2853,73.1933,73.201,33200.0
2015-02-25 10:50:00,95.48,95.61,95.45,95.6,62400.0,73.1933,73.293,73.1703,73.2853,62400.0
2015-02-25 10:55:00,95.59,95.71,95.55,95.7,92900.0,73.2777,73.3696,73.247,73.362,92900.0
2015-02-25 11:00:00,95.69,95.71,95.64,95.65,56100.0,73.3543,73.3696,73.316,73.3236,56100.0
2015-02-25 11:05:00,95.63,95.83,95.6,95.81,101600.0,73.3083,73.4616,73.2853,73.4463,101600.0
2015-02-25 11:10:00,95.81,95.97,95.78,95.79,153700.0,73.4463,73.569,73.4233,73.431,153700.0
2015-02-25 11:15:00,95.79,95.85,95.75,95.84,70700.0,73.431,73.477,73.4003,73.4693,70700.0
2015-02-25 11:20:00,95.82,95.92,95.78,95.78,62500.0,73.454,73.5306,73.4233,73.4233,62500.0
2015-02-25 11:25:00,95.77,95.78,95.7,95.7,62000.0,73.4156,73.4233,73.362,73.362,62000.0
2015-02-25 11:30:00,95.7,95.81,95.65,95.79,48900.0,73.362,73.4463,73.3236,73.431,48900.0
2015-02-25 11:35:00,95.79,95.91,95.78,95.87,49100.0,73.431,73.523,73.4233,73.4923,49100.0
2015-02-25 11:40:00,95.87,95.88,95.77,95.78,39700.0,73.4923,73.5,73.4156,73.4233,39700.0
2015-02-25 11:45:00,95.77,95.86,95.77,95.85,76900.0,73.4156,73.4846,73.4156,73.477,76900.0
2015-02-25 11:50:00,95.85,95.97,95.84,95.96,98000.0,73.477,73.569,73.4693,73.5613,98000.0
2015-02-25 11:55:00,95.95,96.07,95.93,96.05,184700.0,73.5536,73.6456,73.5383,73.6303,184700.0
2015-02-25 12:00:00,96.05,96.14,96.04,96.14,66600.0,73.6303,73.6993,73.6226,73.6993,66600.0
2015-02-25 12:05:00,96.14,96.3,96.14,96.29,111300.0,73.6993,73.8219,73.6993,73.8143,111300.0
2015-02-25 12:10:00,96.28,96.36,96.27,96.32,100100.0,73.8066,73.8679,73.7989,73.8373,100100.0
2015-02-25 12:15:00,96.33,96.39,96.25,96.28,77900.0,73.8449,73.8909,73.7836,73.8066,77900.0
2015-02-25 12:20:00,96.29,96.5,96.29,96.48,72300.0,73.8143,73.9752,73.8143,73.9599,72300.0
2015-02-25 12:25:00,96.48,96.53,96.45,96.52,122500.0,73.9599,73.9982,73.9369,73.9906,122500.0
2015-02-25 12:30:00,96.53,96.6,96.5,96.59,61600.0,73.9982,74.0519,73.9752,74.0442,61600.0
2015-02-25 12:35:00,96.59,96.68,96.54,96.67,115500.0,74.0442,74.1132,74.0059,74.1056,115500.0
2015-02-25 12:40:00,96.68,96.83,96.66,96.8,136000.0,74.1132,74.2282,74.0979,74.2052,136000.0
2015-02-25 12:45:00,96.8,96.95,96.78,96.93,197600.0,74.2052,74.3202,74.1899,74.3049,197600.0
2015-02-25 12:50:00,96.93,96.99,96.87,96.87,190700.0,74.3049,74.3509,74.2589,74.2589,190700.0
2015-02-25 12:55:00,96.89,96.97,96.85,96.9,81500.0,74.2742,74.3355,74.2435,74.2819,81500.0
2015-02-25 13:00:00,96.9,96.95,96.89,96.92,79700.0,74.2819,74.3202,74.2742,74.2972,79700.0
2015-02-25 13:05:00,96.92,97.0,96.87,96.89,187700.0,74.2972,74.3585,74.2589,74.2742,187700.0
2015-02-25 13:10:00,96.89,96.89,96.79,96.8,95700.0,74.2742,74.2742,74.1976,74.2052,95700.0
2015-02-25 13:15:00,96.79,96.92,96.78,96.91,56300.0,74.1976,74.2972,74.1899,74.2895,56300.0
2015-02-25 13:20:00,96.91,96.96,96.88,96.88,88400.0,74.2895,74.3279,74.2665,74.2665,88400.0
2015-02-25 13:25:00,96.88,97.09,96.88,97.05,208700.0,74.2665,74.4275,74.2665,74.3969,208700.0
2015-02-25 13:30:00,97.04,97.21,97.04,97.2,179600.0,74.3892,74.5195,74.3892,74.5119,179600.0
2015-02-25 13:35:00,97.19,97.47,97.17,97.47,190800.0,74.5042,74.7188,74.4889,74.7188,190800.0
2015-02-25 13:40:00,97.47,97.54,97.28,97.34,194200.0,74.7188,74.7725,74.5732,74.6192,194200.0
2015-02-25 13:45:00,97.33,97.58,97.28,97.55,179300.0,74.6115,74.8032,74.5732,74.7802,179300.0
2015-02-25 13:50:00,97.55,98.09,97.53,98.06,502500.0,74.7802,75.1941,74.7648,75.1711,502500.0
2015-02-25 13:55:00,98.06,98.24,98.02,98.23,342900.0,75.1711,75.3091,75.1404,75.3014,342900.0
2015-02-25 14:00:00,98.24,98.45,98.16,98.45,315400.0,75.3091,75.4701,75.2478,75.4701,315400.0
2015-02-25 14:05:00,98.45,98.49,98.11,98.15,308800.0,75.4701,75.5007,75.2094,75.2401,308800.0
2015-02-25 14:10:00,98.15,98.66,98.14,98.55,290400.0,75.2401,75.6311,75.2324,75.5467,290400.0
2015-02-25 14:15:00,98.55,98.61,98.35,98.58,253600.0,75.5467,75.5927,75.3934,75.5697,253600.0
2015-02-25 14:20:00,98.59,98.74,98.28,98.38,216700.0,75.5774,75.6924,75.3398,75.4164,216700.0
2015-02-25 14:25:00,98.39,98.49,98.23,98.27,186100.0,75.4241,75.5007,75.3014,75.3321,186100.0
2015-02-25 14:30:00,98.26,98.6,98.24,98.55,180400.0,75.3244,75.5851,75.3091,75.5467,180400.0
2015-02-25 14:35:00,98.56,98.65,98.31,98.4,217800.0,75.5544,75.6234,75.3628,75.4318,217800.0
2015-02-25 14:40:00,98.41,98.88,98.34,98.86,326600.0,75.4394,75.7997,75.3858,75.7844,326600.0
2015-02-25 14:45:00,98.88,98.98,98.74,98.77,285200.0,75.7997,75.8764,75.6924,75.7154,285200.0
2015-02-25 14:50:00,98.76,99.18,98.75,99.14,284300.0,75.7077,76.0297,75.7001,75.999,284300.0
2015-02-25 14:55:00,99.14,99.14,98.75,98.97,268100.0,75.999,75.999,75.7001,75.8687,268100.0
2015-02-25 15:00:00,98.97,98.97,98.7,98.74,438600.0,75.8687,75.8687,75.6617,75.6924,438600.0
2015-02-25 15:05:00,98.75,98.94,98.73,98.88,255600.0,75.7001,75.8457,75.6847,75.7997,255600.0
2015-02-25 15:10:00,98.89,99.15,98.88,98.9,260300.0,75.8074,76.0067,75.7997,75.815,260300.0
2015-02-25 15:15:00,98.9,99.25,98.87,99.22,211900.0,75.815,76.0833,75.792,76.0603,211900.0
2015-02-25 15:20:00,99.23,99.31,98.89,98.9,291100.0,76.068,76.1293,75.8074,75.815,291100.0
2015-02-25 15:25:00,98.9,99.01,98.73,98.82,276400.0,75.815,75.8994,75.6847,75.7537,276400.0
2015-02-25 15:30:00,98.81,99.08,98.8,98.87,282800.0,75.746,75.953,75.7384,75.792,282800.0
2015-02-25 15:35:00,98.87,98.96,98.73,98.73,315900.0,75.792,75.861,75.6847,75.6847,315900.0
2015-02-25 15:40:00,98.76,98.82,98.5,98.56,433900.0,75.7077,75.7537,75.5084,75.5544,433900.0
2015-02-25 15:45:00,98.56,98.81,98.52,98.79,316500.0,75.5544,75.746,75.5237,75.7307,316500.0
2015-02-25 15:50:00,98.79,98.8,98.7,98.78,405200.0,75.7307,75.7384,75.6617,75.7231,405200.0
2015-02-25 15:55:00,98.77,98.92,98.66,98.66,882800.0,75.7154,75.8304,75.6311,75.6311,882800.0
2015-02-26 09:30:00,97.43,97.95,97.0,97.5,465300.0,75.3261,75.7282,74.9937,75.3803,465300.0
2015-02-26 09:35:00,97.51,98.1,97.5,97.82,427200.0,75.388,75.8441,75.3803,75.6277,427200.0
2015-02-26 09:40:00,97.83,98.32,97.8,98.32,256100.0,75.6354,76.0142,75.6122,76.0142,256100.0
2015-02-26 09:45:00,98.31,98.78,98.3,98.7,543400.0,76.0065,76.3699,75.9988,76.308,543400.0
2015-02-26 09:50:00,98.7,98.88,98.69,98.83,399000.0,76.308,76.4472,76.3003,76.4085,399000.0
2015-02-26 09:55:00,98.83,99.07,98.76,99.05,383800.0,76.4085,76.5941,76.3544,76.5786,383800.0
2015-02-26 10:00:00,99.05,99.09,98.83,99.02,300900.0,76.5786,76.6095,76.4085,76.5554,300900.0
2015-02-26 10:05:00,99.02,99.38,99.01,99.19,420200.0,76.5554,76.8337,76.5477,76.6869,420200.0
2015-02-26 10:10:00,99.2,99.5,99.13,99.34,249500.0,76.6946,76.9265,76.6405,76.8028,249500.0
2015-02-26 10:15:00,99.33,99.67,99.25,99.65,216900.0,76.7951,77.058,76.7332,77.0425,216900.0
2015-02-26 10:20:00,99.65,99.76,99.49,99.5,266500.0,77.0425,77.1275,76.9188,76.9265,266500.0
2015-02-26 10:25:00,99.5,99.53,99.08,99.13,321000.0,76.9265,76.9497,76.6018,76.6405,321000.0
2015-02-26 10:30:00,99.14,99.15,98.88,98.9,265900.0,76.6482,76.6559,76.4472,76.4626,265900.0
2015-02-26 10:35:00,98.89,99.05,98.88,99.03,165300.0,76.4549,76.5786,76.4472,76.5632,165300.0
2015-02-26 10:40:00,99.01,99.24,99.01,99.23,129300.0,76.5477,76.7255,76.5477,76.7178,129300.0
2015-02-26 10:45:00,99.22,99.37,99.09,99.32,158000.0,76.71,76.826,76.6095,76.7874,158000.0
2015-02-26 10:50:00,99.32,99.4,99.29,99.37,190900.0,76.7874,76.8492,76.7642,76.826,190900.0
2015-02-26 10:55:00,99.38,99.41,99.15,99.31,237400.0,76.8337,76.8569,76.6559,76.7796,237400.0
2015-02-26 11:00:00,99.31,99.48,99.22,99.28,142400.0,76.7796,76.9111,76.71,76.7564,142400.0
2015-02-26 11:05:00,99.29,99.3,99.08,99.11,113300.0,76.7642,76.7719,76.6018,76.625,113300.0
2015-02-26 11:10:00,99.1,99.23,99.05,99.15,114600.0,76.6173,76.7178,76.5786,76.6559,114600.0
2015-02-26 11:15:00,99.15,99.31,99.14,99.28,231200.0,76.6559,76.7796,76.6482,76.7564,231200.0
2015-02-26 11:20:00,99.27,99.28,99.1,99.11,94800.0,76.7487,76.7564,76.6173,76.625,94800.0
2015-02-26 11:25:00,99.1,99.22,99.1,99.22,86200.0,76.6173,76.71,76.6173,76.71,86200.0
2015-02-26 11:30:00,99.22,99.32,99.14,99.18,73800.0,76.71,76.7874,76.6482,76.6791,73800.0
2015-02-26 11:35:00,99.19,99.19,99.1,99.14,82500.0,76.6869,76.6869,76.6173,76.6482,82500.0
2015-02-26 11:40:00,99.14,99.21,99.1,99.18,102000.0,76.6482,76.7023,76.6173,76.6791,102000.0
2015-02-26 11:45:00,99.17,99.33,99.17,99.33,64300.0,76.6714,76.7951,76.6714,76.7951,64300.0
2015-02-26 11:50:00,99.32,99.33,99.23,99.27,84100.0,76.7874,76.7951,76.7178,76.7487,84100.0
2015-02-26 11:55:00,99.28,99.44,99.27,99.28,104400.0,76.7564,76.8801,76.7487,76.7564,104400.0
2015-02-26 12:00:00,99.27,99.28,99.18,99.18,85200.0,76.7487,76.7564,76.6791,76.6791,85200.0
2015-02-26 12:05:00,99.18,99.27,99.15,99.19,95600.0,76.6791,76.7487,76.6559,76.6869,95600.0
2015-02-26 12:10:00,99.2,99.3,99.16,99.2,66200.0,76.6946,76.7719,76.6637,76.6946,66200.0
2015-02-26 12:15:00,99.18,99.46,99.18,99.45,95000.0,76.6791,76.8956,76.6791,76.8879,95000.0
2015-02-26 12:20:00,99.45,99.46,99.4,99.42,162400.0,76.8879,76.8956,76.8492,76.8647,162400.0
2015-02-26 12:25:00,99.43,99.48,99.34,99.43,66000.0,76.8724,76.9111,76.8028,76.8724,66000.0
2015-02-26 12:30:00,99.42,99.42,99.26,99.36,50100.0,76.8647,76.8647,76.741,76.8183,50100.0
2015-02-26 12:35:00,99.36,99.37,99.25,99.31,67300.0,76.8183,76.826,76.7332,76.7796,67300.0
2015-02-26 12:40:00,99.29,99.3,99.19,99.23,58100.0,76.7642,76.7719,76.6869,76.7178,58100.0
2015-02-26 12:45:00,99.23,99.38,99.23,99.36,90300.0,76.7178,76.8337,76.7178,76.8183,90300.0
2015-02-26 12:50:00,99.36,99.38,99.33,99.34,47900.0,76.8183,76.8337,76.7951,76.8028,47900.0
2015-02-26 12:55:00,99.35,99.37,99.34,99.34,82100.0,76.8106,76.826,76.8028,76.8028,82100.0
2015-02-26 13:00:00,99.34,99.35,99.33,99.33,77600.0,76.8028,76.8106,76.7951,76.7951,77600.0
2015-02-26 13:05:00,99.33,99.35,99.27,99.29,110800.0,76.7951,76.8106,76.7487,76.7642,110800.0
2015-02-26 13:10:00,99.29,99.3,99.24,99.29,56800.0,76.7642,76.7719,76.7255,76.7642,56800.0
2015-02-26 13:15:00,99.29,99.3,99.26,99.26,62700.0,76.7642,76.7719,76.741,76.741,62700.0
2015-02-26 13:20:00,99.27,99.32,99.25,99.28,117800.0,76.7487,76.7874,76.7332,76.7564,117800.0
2015-02-26 13:25:00,99.27,99.32,99.24,99.32,58800.0,76.7487,76.7874,76.7255,76.7874,58800.0
2015-02-26 13:30:00,99.32,99.37,99.3,99.37,66800.0,76.7874,76.826,76.7719,76.826,66800.0
2015-02-26 13:35:00,99.37,99.4,99.3,99.3,47900.0,76.826,76.8492,76.7719,76.7719,47900.0
2015-02-26 13:40:00,99.3,99.34,99.27,99.34,41000.0,76.7719,76.8028,76.7487,76.8028,41000.0
2015-02-26 13:45:00,99.33,99.38,99.29,99.38,52000.0,76.7951,76.8337,76.7642,76.8337,52000.0
2015-02-26 13:50:00,99.38,99.41,99.35,99.38,57300.0,76.8337,76.8569,76.8106,76.8337,57300.0
2015-02-26 13:55:00,99.39,99.41,99.36,99.41,45900.0,76.8415,76.8569,76.8183,76.8569,45900.0
2015-02-26 14:00:00,99.41,99.62,99.41,99.6,152100.0,76.8569,77.0193,76.8569,77.0038,152100.0
2015-02-26 14:05:00,99.61,99.65,99.53,99.63,91600.0,77.0116,77.0425,76.9497,77.027,91600.0
2015-02-26 14:10:00,99.64,99.65,99.49,99.51,85400.0,77.0348,77.0425,76.9188,76.9343,85400.0
2015-02-26 14:15:00,99.52,99.56,99.44,99.56,76000.0,76.942,76.9729,76.8801,76.9729,76000.0
2015-02-26 14:20:00,99.54,99.59,99.52,99.57,73800.0,76.9574,76.9961,76.942,76.9806,73800.0
2015-02-26 14:25:00,99.58,99.66,99.5,99.51,84600.0,76.9884,77.0502,76.9265,76.9343,84600.0
2015-02-26 14:30:00,99.52,99.61,99.49,99.6,66500.0,76.942,77.0116,76.9188,77.0038,66500.0
2015-02-26 14:35:00,99.61,99.74,99.53,99.71,169800.0,77.0116,77.1121,76.9497,77.0889,169800.0
2015-02-26 14:40:00,99.7,99.81,99.69,99.8,186700.0,77.0811,77.1662,77.0734,77.1585,186700.0
2015-02-26 14:45:00,99.81,99.85,99.78,99.83,142700.0,77.1662,77.1971,77.143,77.1817,142700.0
2015-02-26 14:50:00,99.83,99.88,99.82,99.87,163100.0,77.1817,77.2203,77.1739,77.2126,163100.0
2015-02-26 14:55:00,99.86,99.87,99.7,99.78,109600.0,77.2048,77.2126,77.0811,77.143,109600.0
2015-02-26 15:00:00,99.78,99.82,99.57,99.64,176500.0,77.143,77.1739,76.9806,77.0348,176500.0
2015-02-26 15:05:00,99.64,99.67,99.56,99.61,135800.0,77.0348,77.058,76.9729,77.0116,135800.0
2015-02-26 15:10:00,99.61,99.68,99.54,99.67,154100.0,77.0116,77.0657,76.9574,77.058,154100.0
2015-02-26 15:15:00,99.67,99.78,99.64,99.74,107100.0,77.058,77.143,77.0348,77.1121,107100.0
2015-02-26 15:20:00,99.74,99.78,99.57,99.57,102300.0,77.1121,77.143,76.9806,76.9806,102300.0
2015-02-26 15:25:00,99.58,99.69,99.57,99.69,84200.0,76.9884,77.0734,76.9806,77.0734,84200.0
2015-02-26 15:30:00,99.69,99.69,99.58,99.61,173600.0,77.0734,77.0734,76.9884,77.0116,173600.0
2015-02-26 15:35:00,99.61,99.64,99.54,99.61,121200.0,77.0116,77.0348,76.9574,77.0116,121200.0
2015-02-26 15:40:00,99.61,99.65,99.59,99.6,192000.0,77.0116,77.0425,76.9961,77.0038,192000.0
2015-02-26 15:45:00,99.61,99.68,99.6,99.68,193000.0,77.0116,77.0657,77.0038,77.0657,193000.0
2015-02-26 15:50:00,99.67,99.72,99.66,99.71,254300.0,77.058,77.0966,77.0502,77.0889,254300.0
2015-02-26 15:55:00,99.72,99.73,99.51,99.53,479300.0,77.0966,77.1043,76.9343,76.9497,479300.0
2015-02-27 09:30:00,99.17,99.3,98.85,99.0,343800.0,76.6714,76.7719,76.424,76.54,343800.0
2015-02-27 09:35:00,99.0,99.16,98.99,99.01,63900.0,76.54,76.6637,76.5322,76.5477,63900.0
2015-02-27 09:40:00,99.04,99.1,98.94,98.96,140400.0,76.5709,76.6173,76.4936,76.509,140400.0
2015-02-27 09:45:00,98.94,99.01,98.86,98.99,78600.0,76.4936,76.5477,76.4317,76.5322,78600.0
2015-02-27 09:50:00,99.0,99.25,99.0,99.15,80900.0,76.54,76.7332,76.54,76.6559,80900.0
2015-02-27 09:55:00,99.13,99.17,99.04,99.04,86200.0,76.6405,76.6714,76.5709,76.5709,86200.0
2015-02-27 10:00:00,99.04,99.12,98.99,98.99,50900.0,76.5709,76.6327,76.5322,76.5322,50900.0
2015-02-27 10:05:00,99.0,99.09,99.0,99.06,63000.0,76.54,76.6095,76.54,76.5863,63000.0
2015-02-27 10:10:00,99.05,99.12,99.04,99.07,92200.0,76.5786,76.6327,76.5709,76.5941,92200.0
2015-02-27 10:15:00,99.07,99.09,98.98,99.0,97800.0,76.5941,76.6095,76.5245,76.54,97800.0
2015-02-27 10:20:00,98.99,99.03,98.98,99.01,73900.0,76.5322,76.5632,76.5245,76.5477,73900.0
2015-02-27 10:25:00,99.0,99.09,98.99,99.09,88400.0,76.54,76.6095,76.5322,76.6095,88400.0
2015-02-27 10:30:00,99.07,99.09,99.0,99.05,40600.0,76.5941,76.6095,76.54,76.5786,40600.0
2015-02-27 10:35:00,99.06,99.08,99.0,99.01,66200.0,76.5863,76.6018,76.54,76.5477,66200.0
2015-02-27 10:40:00,99.0,99.03,99.0,99.01,47800.0,76.54,76.5632,76.54,76.5477,47800.0
2015-02-27 10:45:00,99.0,99.04,98.98,99.0,67000.0,76.54,76.5709,76.5245,76.54,67000.0
2015-02-27 10:50:00,99.0,99.02,98.99,99.0,39400.0,76.54,76.5554,76.5322,76.54,39400.0
2015-02-27 10:55:00,99.0,99.06,98.99,99.03,47000.0,76.54,76.5863,76.5322,76.5632,47000.0
2015-02-27 11:00:00,99.02,99.06,99.01,99.02,76400.0,76.5554,76.5863,76.5477,76.5554,76400.0
2015-02-27 11:05:00,99.04,99.15,99.03,99.1,86100.0,76.5709,76.6559,76.5632,76.6173,86100.0
2015-02-27 11:10:00,99.09,99.09,98.99,99.01,85700.0,76.6095,76.6095,76.5322,76.5477,85700.0
2015-02-27 11:15:00,99.0,99.02,98.98,98.99,78300.0,76.54,76.5554,76.5245,76.5322,78300.0
2015-02-27 11:20:00,99.0,99.01,98.97,99.01,123800.0,76.54,76.5477,76.5168,76.5477,123800.0
2015-02-27 11:25:00,99.01,99.08,99.0,99.01,48600.0,76.5477,76.6018,76.54,76.5477,48600.0
2015-02-27 11:30:00,99.01,99.07,98.98,99.02,57300.0,76.5477,76.5941,76.5245,76.5554,57300.0
2015-02-27 11:35:00,99.03,99.04,98.9,98.91,56200.0,76.5632,76.5709,76.4626,76.4704,56200.0
2015-02-27 11:40:00,98.91,98.92,98.8,98.81,79600.0,76.4704,76.4781,76.3853,76.3931,79600.0
2015-02-27 11:45:00,98.8,98.95,98.77,98.86,121000.0,76.3853,76.5013,76.3621,76.4317,121000.0
2015-02-27 11:50:00,98.86,98.87,98.79,98.82,33700.0,76.4317,76.4394,76.3776,76.4008,33700.0
2015-02-27 11:55:00,98.82,99.0,98.8,98.93,102200.0,76.4008,76.54,76.3853,76.4858,102200.0
2015-02-27 12:00:00,98.92,98.93,98.79,98.81,42100.0,76.4781,76.4858,76.3776,76.3931,42100.0
2015-02-27 12:05:00,98.81,98.84,98.77,98.78,36500.0,76.3931,76.4163,76.3621,76.3699,36500.0
2015-02-27 12:10:00,98.79,98.79,98.65,98.67,72300.0,76.3776,76.3776,76.2694,76.2848,72300.0
2015-02-27 12:15:00,98.68,98.7,98.6,98.63,54800.0,76.2926,76.308,76.2307,76.2539,54800.0
2015-02-27 12:20:00,98.62,98.65,98.49,98.54,98800.0,76.2462,76.2694,76.1457,76.1843,98800.0
2015-02-27 12:25:00,98.53,98.73,98.52,98.72,96500.0,76.1766,76.3312,76.1689,76.3235,96500.0
2015-02-27 12:30:00,98.71,98.83,98.69,98.79,30800.0,76.3157,76.4085,76.3003,76.3776,30800.0
2015-02-27 12:35:00,98.78,98.87,98.77,98.81,24900.0,76.3699,76.4394,76.3621,76.3931,24900.0
2015-02-27 12:40:00,98.82,98.82,98.77,98.81,18800.0,76.4008,76.4008,76.3621,76.3931,18800.0
2015-02-27 12:45:00,98.82,98.85,98.8,98.81,33500.0,76.4008,76.424,76.3853,76.3931,33500.0
2015-02-27 12:50:00,98.81,98.86,98.79,98.8,29300.0,76.3931,76.4317,76.3776,76.3853,29300.0
2015-02-27 12:55:00,98.8,98.84,98.79,98.83,18800.0,76.3853,76.4163,76.3776,76.4085,18800.0
2015-02-27 13:00:00,98.82,98.84,98.79,98.82,32000.0,76.4008,76.4163,76.3776,76.4008,32000.0
2015-02-27 13:05:00,98.82,98.86,98.8,98.81,22200.0,76.4008,76.4317,76.3853,76.3931,22200.0
2015-02-27 13:10:00,98.81,98.84,98.77,98.78,50000.0,76.3931,76.4163,76.3621,76.3699,50000.0
2015-02-27 13:15:00,98.78,98.78,98.64,98.66,39700.0,76.3699,76.3699,76.2616,76.2771,39700.0
2015-02-27 13:20:00,98.66,98.79,98.66,98.79,26200.0,76.2771,76.3776,76.2771,76.3776,26200.0
2015-02-27 13:25:00,98.79,98.85,98.74,98.84,52900.0,76.3776,76.424,76.3389,76.4163,52900.0
2015-02-27 13:30:00,98.85,98.86,98.78,98.79,33600.0,76.424,76.4317,76.3699,76.3776,33600.0
2015-02-27 13:35:00,98.79,98.79,98.7,98.75,39500.0,76.3776,76.3776,76.308,76.3467,39500.0
2015-02-27 13:40:00,98.74,98.83,98.73,98.83,71200.0,76.3389,76.4085,76.3312,76.4085,71200.0
2015-02-27 13:45:00,98.84,98.86,98.78,98.79,39500.0,76.4163,76.4317,76.3699,76.3776,39500.0
2015-02-27 13:50:00,98.79,98.82,98.74,98.76,32800.0,76.3776,76.4008,76.3389,76.3544,32800.0
2015-02-27 13:55:00,98.75,98.77,98.74,98.75,45800.0,76.3467,76.3621,76.3389,76.3467,45800.0
2015-02-27 14:00:00,98.75,98.8,98.75,98.8,54100.0,76.3467,76.3853,76.3467,76.3853,54100.0
2015-02-27 14:05:00,98.79,98.85,98.78,98.78,52400.0,76.3776,76.424,76.3699,76.3699,52400.0
2015-02-27 14:10:00,98.79,98.8,98.76,98.79,29000.0,76.3776,76.3853,76.3544,76.3776,29000.0
2015-02-27 14:15:00,98.79,98.82,98.78,98.78,39900.0,76.3776,76.4008,76.3699,76.3699,39900.0
2015-02-27 14:20:00,98.79,98.8,98.73,98.78,60600.0,76.3776,76.3853,76.3312,76.3699,60600.0
2015-02-27 14:25:00,98.78,98.8,98.74,98.75,49000.0,76.3699,76.3853,76.3389,76.3467,49000.0
2015-02-27 14:30:00,98.76,98.78,98.73,98.77,42500.0,76.3544,76.3699,76.3312,76.3621,42500.0
2015-02-27 14:35:00,98.77,98.92,98.75,98.83,82100.0,76.3621,76.4781,76.3467,76.4085,82100.0
2015-02-27 14:40:00,98.83,98.85,98.79,98.81,42300.0,76.4085,76.424,76.3776,76.3931,42300.0
2015-02-27 14:45:00,98.81,98.83,98.72,98.73,68700.0,76.3931,76.4085,76.3235,76.3312,68700.0
2015-02-27 14:50:00,98.73,98.83,98.72,98.83,33400.0,76.3312,76.4085,76.3235,76.4085,33400.0
2015-02-27 14:55:00,98.83,98.83,98.72,98.8,62100.0,76.4085,76.4085,76.3235,76.3853,62100.0
2015-02-27 15:00:00,98.8,98.8,98.73,98.78,92900.0,76.3853,76.3853,76.3312,76.3699,92900.0
2015-02-27 15:05:00,98.78,98.88,98.77,98.88,82400.0,76.3699,76.4472,76.3621,76.4472,82400.0
2015-02-27 15:10:00,98.87,98.89,98.84,98.88,69400.0,76.4394,76.4549,76.4163,76.4472,69400.0
2015-02-27 15:15:00,98.89,98.96,98.86,98.93,96100.0,76.4549,76.509,76.4317,76.4858,96100.0
2015-02-27 15:20:00,98.93,98.98,98.92,98.98,120000.0,76.4858,76.5245,76.4781,76.5245,120000.0
2015-02-27 15:25:00,98.97,98.98,98.92,98.95,46600.0,76.5168,76.5245,76.4781,76.5013,46600.0
2015-02-27 15:30:00,98.95,98.99,98.92,98.94,100300.0,76.5013,76.5322,76.4781,76.4936,100300.0
2015-02-27 15:35:00,98.94,98.95,98.9,98.91,86700.0,76.4936,76.5013,76.4626,76.4704,86700.0
2015-02-27 15:40:00,98.91,98.94,98.8,98.93,143400.0,76.4704,76.4936,76.3853,76.4858,143400.0
2015-02-27 15:45:00,98.92,98.98,98.82,98.82,88400.0,76.4781,76.5245,76.4008,76.4008,88400.0
2015-02-27 15:50:00,98.83,98.96,98.82,98.92,188800.0,76.4085,76.509,76.4008,76.4781,188800.0
2015-02-27 15:55:00,98.91,98.95,98.83,98.92,268700.0,76.4704,76.5013,76.4085,76.4781,268700.0
2015-03-02 09:30:00,98.62,99.13,98.31,99.11,524000.0,76.2462,76.6405,76.0065,76.625,524000.0
2015-03-02 09:35:00,99.11,100.39,98.9,100.08,661300.0,76.625,77.6146,76.4626,77.3749,661300.0
2015-03-02 09:40:00,100.09,100.16,99.9,100.04,194200.0,77.3827,77.4368,77.2358,77.344,194200.0
2015-03-02 09:45:00,100.04,100.25,100.03,100.2,199600.0,77.344,77.5064,77.3363,77.4677,199600.0
2015-03-02 09:50:00,100.21,100.35,100.04,100.23,282200.0,77.4754,77.5837,77.344,77.4909,282200.0
2015-03-02 09:55:00,100.24,100.76,100.24,100.74,267000.0,77.4986,77.9007,77.4986,77.8852,267000.0
2015-03-02 10:00:00,100.73,100.74,100.51,100.64,133500.0,77.8775,77.8852,77.7074,77.8079,133500.0
2015-03-02 10:05:00,100.64,101.09,100.64,100.92,593800.0,77.8079,78.1558,77.8079,78.0244,593800.0
2015-03-02 10:10:00,100.92,100.99,100.8,100.97,197400.0,78.0244,78.0785,77.9316,78.063,197400.0
2015-03-02 10:15:00,100.96,100.98,100.75,100.86,185000.0,78.0553,78.0708,77.8929,77.978,185000.0
2015-03-02 10:20:00,100.87,101.0,100.82,100.98,184300.0,77.9857,78.0862,77.9471,78.0708,184300.0
2015-03-02 10:25:00,100.97,101.05,100.73,100.74,180500.0,78.063,78.1249,77.8775,77.8852,180500.0
2015-03-02 10:30:00,100.74,100.78,100.57,100.65,95300.0,77.8852,77.9161,77.7538,77.8156,95300.0
2015-03-02 10:35:00,100.65,100.67,100.43,100.47,101400.0,77.8156,77.8311,77.6455,77.6765,101400.0
2015-03-02 10:40:00,100.47,100.52,100.37,100.4,112200.0,77.6765,77.7151,77.5991,77.6223,112200.0
2015-03-02 10:45:00,100.4,100.47,100.31,100.43,186000.0,77.6223,77.6765,77.5528,77.6455,186000.0
2015-03-02 10:50:00,100.42,100.49,100.28,100.47,124000.0,77.6378,77.6919,77.5296,77.6765,124000.0
2015-03-02 10:55:00,100.46,100.77,100.44,100.73,163600.0,77.6687,77.9084,77.6533,77.8775,163600.0
2015-03-02 11:00:00,100.73,100.73,100.43,100.43,135300.0,77.8775,77.8775,77.6455,77.6455,135300.0
2015-03-02 11:05:00,100.42,100.56,100.4,100.42,128700.0,77.6378,77.746,77.6223,77.6378,128700.0
2015-03-02 11:10:00,100.42,100.43,100.19,100.22,121900.0,77.6378,77.6455,77.46,77.4832,121900.0
2015-03-02 11:15:00,100.22,100.23,100.03,100.13,100700.0,77.4832,77.4909,77.3363,77.4136,100700.0
2015-03-02 11:20:00,100.12,100.19,100.07,100.15,123300.0,77.4059,77.46,77.3672,77.4291,123300.0
2015-03-02 11:25:00,100.15,100.15,100.0,100.02,116300.0,77.4291,77.4291,77.3131,77.3286,116300.0
2015-03-02 11:30:00,100.01,100.03,99.95,99.99,90500.0,77.3208,77.3363,77.2744,77.3054,90500.0
2015-03-02 11:35:00,99.99,100.08,99.88,99.94,154200.0,77.3054,77.3749,77.2203,77.2667,154200.0
2015-03-02 11:40:00,99.94,100.07,99.93,100.01,73900.0,77.2667,77.3672,77.259,77.3208,73900.0
2015-03-02 11:45:00,100.01,100.04,99.99,100.0,91900.0,77.3208,77.344,77.3054,77.3131,91900.0
2015-03-02 11:50:00,100.0,100.02,99.99,100.01,57300.0,77.3131,77.3286,77.3054,77.3208,57300.0
2015-03-02 11:55:00,100.0,100.07,99.99,100.06,41300.0,77.3131,77.3672,77.3054,77.3595,41300.0
2015-03-02 12:00:00,100.06,100.34,100.03,100.26,117100.0,77.3595,77.576,77.3363,77.5141,117100.0
2015-03-02 12:05:00,100.28,100.3,100.15,100.16,91300.0,77.5296,77.545,77.4291,77.4368,91300.0
2015-03-02 12:10:00,100.16,100.17,100.02,100.12,100200.0,77.4368,77.4445,77.3286,77.4059,100200.0
2015-03-02 12:15:00,100.12,100.24,100.11,100.14,78600.0,77.4059,77.4986,77.3981,77.4213,78600.0
2015-03-02 12:20:00,100.13,100.15,99.91,100.14,81200.0,77.4136,77.4291,77.2435,77.4213,81200.0
2015-03-02 12:25:00,100.14,100.14,100.02,100.12,49400.0,77.4213,77.4213,77.3286,77.4059,49400.0
2015-03-02 12:30:00,100.11,100.22,100.06,100.06,83000.0,77.3981,77.4832,77.3595,77.3595,83000.0
2015-03-02 12:35:00,100.06,100.25,100.06,100.2,118100.0,77.3595,77.5064,77.3595,77.4677,118100.0
2015-03-02 12:40:00,100.19,100.34,100.18,100.29,63100.0,77.46,77.576,77.4523,77.5373,63100.0
2015-03-02 12:45:00,100.29,100.36,100.24,100.32,73200.0,77.5373,77.5914,77.4986,77.5605,73200.0
2015-03-02 12:50:00,100.32,100.33,100.14,100.17,44300.0,77.5605,77.5682,77.4213,77.4445,44300.0
2015-03-02 12:55:00,100.18,100.23,100.11,100.14,56500.0,77.4523,77.4909,77.3981,77.4213,56500.0
2015-03-02 13:00:00,100.14,100.14,100.01,100.03,75300.0,77.4213,77.4213,77.3208,77.3363,75300.0
2015-03-02 13:05:00,100.03,100.04,99.95,99.99,70200.0,77.3363,77.344,77.2744,77.3054,70200.0
2015-03-02 13:10:00,100.0,100.0,99.9,99.91,93700.0,77.3131,77.3131,77.2358,77.2435,93700.0
2015-03-02 13:15:00,99.91,99.93,99.9,99.93,78200.0,77.2435,77.259,77.2358,77.259,78200.0
2015-03-02 13:20:00,99.93,99.93,99.6,99.71,128600.0,77.259,77.259,77.0038,77.0889,128600.0
2015-03-02 13:25:00,99.71,99.77,99.71,99.75,44300.0,77.0889,77.1353,77.0889,77.1198,44300.0
2015-03-02 13:30:00,99.75,99.78,99.72,99.77,168300.0,77.1198,77.143,77.0966,77.1353,168300.0
2015-03-02 13:35:00,99.77,99.78,99.74,99.78,64800.0,77.1353,77.143,77.1121,77.143,64800.0
2015-03-02 13:40:00,99.78,99.79,99.74,99.76,69700.0,77.143,77.1507,77.1121,77.1275,69700.0
2015-03-02 13:45:00,99.76,99.76,99.74,99.75,73000.0,77.1275,77.1275,77.1121,77.1198,73000.0
2015-03-02 13:50:00,99.75,99.76,99.74,99.75,63700.0,77.1198,77.1275,77.1121,77.1198,63700.0
2015-03-02 13:55:00,99.75,99.75,99.71,99.74,77200.0,77.1198,77.1198,77.0889,77.1121,77200.0
2015-03-02 14:00:00,99.74,99.74,99.73,99.74,40800.0,77.1121,77.1121,77.1043,77.1121,40800.0
2015-03-02 14:05:00,99.74,99.86,99.73,99.77,79500.0,77.1121,77.2048,77.1043,77.1353,79500.0
2015-03-02 14:10:00,99.77,99.77,99.74,99.75,47500.0,77.1353,77.1353,77.1121,77.1198,47500.0
2015-03-02 14:15:00,99.76,99.76,99.74,99.75,81500.0,77.1275,77.1275,77.1121,77.1198,81500.0
2015-03-02 14:20:00,99.76,99.77,99.52,99.6,116000.0,77.1275,77.1353,76.942,77.0038,116000.0
2015-03-02 14:25:00,99.61,99.61,99.51,99.51,55500.0,77.0116,77.0116,76.9343,76.9343,55500.0
2015-03-02 14:30:00,99.51,99.56,99.5,99.54,62800.0,76.9343,76.9729,76.9265,76.9574,62800.0
2015-03-02 14:35:00,99.53,99.58,99.49,99.56,46600.0,76.9497,76.9884,76.9188,76.9729,46600.0
2015-03-02 14:40:00,99.56,99.6,99.51,99.6,58600.0,76.9729,77.0038,76.9343,77.0038,58600.0
2015-03-02 14:45:00,99.6,99.7,99.58,99.66,81300.0,77.0038,77.0811,76.9884,77.0502,81300.0
2015-03-02 14:50:00,99.65,99.66,99.6,99.65,53600.0,77.0425,77.0502,77.0038,77.0425,53600.0
2015-03-02 14:55:00,99.66,99.74,99.64,99.66,68600.0,77.0502,77.1121,77.0348,77.0502,68600.0
2015-03-02 15:00:00,99.65,99.66,99.64,99.65,129600.0,77.0425,77.0502,77.0348,77.0425,129600.0
2015-03-02 15:05:00,99.66,99.66,99.65,99.65,50700.0,77.0502,77.0502,77.0425,77.0425,50700.0
2015-03-02 15:10:00,99.66,99.66,99.65,99.66,36300.0,77.0502,77.0502,77.0425,77.0502,36300.0
2015-03-02 15:15:00,99.66,99.78,99.65,99.78,187200.0,77.0502,77.143,77.0425,77.143,187200.0
2015-03-02 15:20:00,99.78,99.78,99.74,99.75,75200.0,77.143,77.143,77.1121,77.1198,75200.0
2015-03-02 15:25:00,99.75,99.78,99.74,99.75,93700.0,77.1198,77.143,77.1121,77.1198,93700.0
2015-03-02 15:30:00,99.75,99.79,99.74,99.79,200500.0,77.1198,77.1507,77.1121,77.1507,200500.0
2015-03-02 15:35:00,99.79,99.88,99.78,99.86,111400.0,77.1507,77.2203,77.143,77.2048,111400.0
2015-03-02 15:40:00,99.85,99.86,99.79,99.8,111700.0,77.1971,77.2048,77.1507,77.1585,111700.0
2015-03-02 15:45:00,99.8,99.91,99.79,99.91,352700.0,77.1585,77.2435,77.1507,77.2435,352700.0
2015-03-02 15:50:00,99.91,99.99,99.9,99.95,242100.0,77.2435,77.3054,77.2358,77.2744,242100.0
2015-03-02 15:55:00,99.95,100.01,99.92,100.0,462800.0,77.2744,77.3208,77.2512,77.3131,462800.0
2015-03-03 09:30:00,99.97,100.25,99.85,100.21,318000.0,77.2899,77.5064,77.1971,77.4754,318000.0
2015-03-03 09:35:00,100.25,100.31,99.97,100.06,172300.0,77.5064,77.5528,77.2899,77.3595,172300.0
2015-03-03 09:40:00,100.03,100.06,99.87,99.97,114600.0,77.3363,77.3595,77.2126,77.2899,114600.0
2015-03-03 09:45:00,99.97,100.27,99.92,100.2,108700.0,77.2899,77.5218,77.2512,77.4677,108700.0
2015-03-03 09:50:00,100.19,100.39,100.1,100.39,182500.0,77.46,77.6146,77.3904,77.6146,182500.0
2015-03-03 09:55:00,100.37,100.44,100.33,100.34,112100.0,77.5991,77.6533,77.5682,77.576,112100.0
2015-03-03 10:00:00,100.34,100.36,100.13,100.24,63800.0,77.576,77.5914,77.4136,77.4986,63800.0
2015-03-03 10:05:00,100.24,100.36,100.23,100.29,74100.0,77.4986,77.5914,77.4909,77.5373,74100.0
2015-03-03 10:10:00,100.28,100.29,100.13,100.13,79100.0,77.5296,77.5373,77.4136,77.4136,79100.0
2015-03-03 10:15:00,100.12,100.13,99.92,100.09,61000.0,77.4059,77.4136,77.2512,77.3827,61000.0
2015-03-03 10:20:00,100.09,100.2,99.98,100.04,55700.0,77.3827,77.4677,77.2976,77.344,55700.0
2015-03-03 10:25:00,100.03,100.09,99.98,100.04,155000.0,77.3363,77.3827,77.2976,77.344,155000.0
2015-03-03 10:30:00,100.04,100.14,99.95,100.03,337100.0,77.344,77.4213,77.2744,77.3363,337100.0
2015-03-03 10:35:00,100.01,100.04,99.93,100.0,198700.0,77.3208,77.344,77.259,77.3131,198700.0
2015-03-03 10:40:00,100.02,100.03,99.98,100.01,58400.0,77.3286,77.3363,77.2976,77.3208,58400.0
2015-03-03 10:45:00,100.0,100.03,99.99,100.0,52900.0,77.3131,77.3363,77.3054,77.3131,52900.0
2015-03-03 10:50:00,100.0,100.01,100.0,100.0,53600.0,77.3131,77.3208,77.3131,77.3131,53600.0
2015-03-03 10:55:00,100.0,100.02,99.98,100.0,89700.0,77.3131,77.3286,77.2976,77.3131,89700.0
2015-03-03 11:00:00,100.0,100.04,99.98,100.0,255300.0,77.3131,77.344,77.2976,77.3131,255300.0
2015-03-03 11:05:00,100.0,100.08,100.0,100.02,49600.0,77.3131,77.3749,77.3131,77.3286,49600.0
2015-03-03 11:10:00,100.03,100.04,99.99,100.0,60400.0,77.3363,77.344,77.3054,77.3131,60400.0
2015-03-03 11:15:00,100.0,100.09,100.0,100.06,47300.0,77.3131,77.3827,77.3131,77.3595,47300.0
2015-03-03 11:20:00,100.06,100.07,100.02,100.05,84200.0,77.3595,77.3672,77.3286,77.3517,84200.0
2015-03-03 11:25:00,100.05,100.06,99.99,100.0,94500.0,77.3517,77.3595,77.3054,77.3131,94500.0
2015-03-03 11:30:00,100.0,100.03,99.91,100.0,121300.0,77.3131,77.3363,77.2435,77.3131,121300.0
2015-03-03 11:35:00,99.99,100.0,99.91,99.98,230500.0,77.3054,77.3131,77.2435,77.2976,230500.0
2015-03-03 11:40:00,99.98,100.05,99.96,99.96,378700.0,77.2976,77.3517,77.2822,77.2822,378700.0
2015-03-03 11:45:00,99.96,99.97,99.75,99.79,110800.0,77.2822,77.2899,77.1198,77.1507,110800.0
2015-03-03 11:50:00,99.79,99.79,99.66,99.73,41500.0,77.1507,77.1507,77.0502,77.1043,41500.0
2015-03-03 11:55:00,99.73,99.78,99.69,99.71,39600.0,77.1043,77.143,77.0734,77.0889,39600.0
2015-03-03 12:00:00,99.71,99.71,99.6,99.61,37200.0,77.0889,77.0889,77.0038,77.0116,37200.0
2015-03-03 12:05:00,99.61,99.68,99.6,99.65,36600.0,77.0116,77.0657,77.0038,77.0425,36600.0
2015-03-03 12:10:00,99.63,99.73,99.62,99.66,23200.0,77.027,77.1043,77.0193,77.0502,23200.0
2015-03-03 12:15:00,99.67,99.67,99.6,99.6,26500.0,77.058,77.058,77.0038,77.0038,26500.0
2015-03-03 12:20:00,99.61,99.64,99.57,99.63,42500.0,77.0116,77.0348,76.9806,77.027,42500.0
2015-03-03 12:25:00,99.62,99.68,99.59,99.63,71700.0,77.0193,77.0657,76.9961,77.027,71700.0
2015-03-03 12:30:00,99.63,99.72,99.61,99.7,58300.0,77.027,77.0966,77.0116,77.0811,58300.0
2015-03-03 12:35:00,99.7,99.77,99.68,99.73,50500.0,77.0811,77.1353,77.0657,77.1043,50500.0
2015-03-03 12:40:00,99.73,99.74,99.69,99.72,27800.0,77.1043,77.1121,77.0734,77.0966,27800.0
2015-03-03 12:45:00,99.72,99.72,99.69,99.69,55700.0,77.0966,77.0966,77.0734,77.0734,55700.0
2015-03-03 12:50:00,99.69,99.73,99.68,99.73,33500.0,77.0734,77.1043,77.0657,77.1043,33500.0
2015-03-03 12:55:00,99.73,99.89,99.73,99.88,280700.0,77.1043,77.228,77.1043,77.2203,280700.0
2015-03-03 13:00:00,99.88,100.07,99.87,100.01,72400.0,77.2203,77.3672,77.2126,77.3208,72400.0
2015-03-03 13:05:00,100.0,100.15,99.99,100.12,53600.0,77.3131,77.4291,77.3054,77.4059,53600.0
2015-03-03 13:10:00,100.12,100.13,100.01,100.01,35300.0,77.4059,77.4136,77.3208,77.3208,35300.0
2015-03-03 13:15:00,100.01,100.02,99.91,99.91,41100.0,77.3208,77.3286,77.2435,77.2435,41100.0
2015-03-03 13:20:00,99.92,99.99,99.91,99.99,41300.0,77.2512,77.3054,77.2435,77.3054,41300.0
2015-03-03 13:25:00,99.98,100.12,99.98,100.1,64900.0,77.2976,77.4059,77.2976,77.3904,64900.0
2015-03-03 13:30:00,100.11,100.12,100.0,100.0,26800.0,77.3981,77.4059,77.3131,77.3131,26800.0
2015-03-03 13:35:00,100.0,100.0,99.9,99.96,47600.0,77.3131,77.3131,77.2358,77.2822,47600.0
2015-03-03 13:40:00,99.96,99.97,99.91,99.92,21100.0,77.2822,77.2899,77.2435,77.2512,21100.0
2015-03-03 13:45:00,99.93,99.97,99.91,99.93,27800.0,77.259,77.2899,77.2435,77.259,27800.0
2015-03-03 13:50:00,99.93,100.0,99.92,99.99,31100.0,77.259,77.3131,77.2512,77.3054,31100.0
2015-03-03 13:55:00,99.98,100.0,99.95,99.95,27800.0,77.2976,77.3131,77.2744,77.2744,27800.0
2015-03-03 14:00:00,99.96,99.99,99.95,99.95,54700.0,77.2822,77.3054,77.2744,77.2744,54700.0
2015-03-03 14:05:00,99.95,100.0,99.93,99.99,185400.0,77.2744,77.3131,77.259,77.3054,185400.0
2015-03-03 14:10:00,100.0,100.06,99.98,99.99,55000.0,77.3131,77.3595,77.2976,77.3054,55000.0
2015-03-03 14:15:00,99.99,100.03,99.98,100.02,45600.0,77.3054,77.3363,77.2976,77.3286,45600.0
2015-03-03 14:20:00,100.02,100.04,99.97,99.99,39400.0,77.3286,77.344,77.2899,77.3054,39400.0
2015-03-03 14:25:00,99.99,100.01,99.95,99.95,37000.0,77.3054,77.3208,77.2744,77.2744,37000.0
2015-03-03 14:30:00,99.95,99.96,99.9,99.9,54300.0,77.2744,77.2822,77.2358,77.2358,54300.0
2015-03-03 14:35:00,99.91,99.94,99.86,99.89,75500.0,77.2435,77.2667,77.2048,77.228,75500.0
2015-03-03 14:40:00,99.89,99.97,99.89,99.95,59900.0,77.228,77.2899,77.228,77.2744,59900.0
2015-03-03 14:45:00,99.95,99.96,99.89,99.9,38500.0,77.2744,77.2822,77.228,77.2358,38500.0
2015-03-03 14:50:00,99.89,99.97,99.87,99.96,50400.0,77.228,77.2899,77.2126,77.2822,50400.0
2015-03-03 14:55:00,99.97,100.0,99.94,99.95,30200.0,77.2899,77.3131,77.2667,77.2744,30200.0
2015-03-03 15:00:00,99.94,99.97,99.84,99.88,102000.0,77.2667,77.2899,77.1894,77.2203,102000.0
2015-03-03 15:05:00,99.88,99.89,99.78,99.78,39900.0,77.2203,77.228,77.143,77.143,39900.0
2015-03-03 15:10:00,99.78,99.84,99.78,99.81,43700.0,77.143,77.1894,77.143,77.1662,43700.0
2015-03-03 15:15:00,99.8,99.83,99.75,99.77,169000.0,77.1585,77.1817,77.1198,77.1353,169000.0
2015-03-03 15:20:00,99.77,99.99,99.77,99.96,78000.0,77.1353,77.3054,77.1353,77.2822,78000.0
2015-03-03 15:25:00,99.95,100.0,99.85,99.91,35400.0,77.2744,77.3131,77.1971,77.2435,35400.0
2015-03-03 15:30:00,99.92,99.96,99.86,99.91,121300.0,77.2512,77.2822,77.2048,77.2435,121300.0
2015-03-03 15:35:00,99.91,99.91,99.76,99.78,94800.0,77.2435,77.2435,77.1275,77.143,94800.0
2015-03-03 15:40:00,99.78,99.81,99.64,99.65,74800.0,77.143,77.1662,77.0348,77.0425,74800.0
2015-03-03 15:45:00,99.65,99.69,99.55,99.65,229800.0,77.0425,77.0734,76.9652,77.0425,229800.0
2015-03-03 15:50:00,99.65,99.69,99.62,99.65,119500.0,77.0425,77.0734,77.0193,77.0425,119500.0
2015-03-03 15:55:00,99.66,99.72,99.62,99.72,387800.0,77.0502,77.0966,77.0193,77.0966,387800.0
2015-03-04 09:30:00,99.81,99.82,99.28,99.5,430000.0,77.1662,77.1739,76.7564,76.9265,430000.0
2015-03-04 09:35:00,99.5,99.75,99.39,99.49,196800.0,76.9265,77.1198,76.8415,76.9188,196800.0
2015-03-04 09:40:00,99.47,99.59,99.27,99.39,189300.0,76.9033,76.9961,76.7487,76.8415,189300.0
2015-03-04 09:45:00,99.35,99.55,99.35,99.5,135500.0,76.8106,76.9652,76.8106,76.9265,135500.0
2015-03-04 09:50:00,99.51,99.53,99.32,99.36,167900.0,76.9343,76.9497,76.7874,76.8183,167900.0
2015-03-04 09:55:00,99.36,99.36,99.18,99.23,171500.0,76.8183,76.8183,76.6791,76.7178,171500.0
2015-03-04 10:00:00,99.22,99.28,99.18,99.24,115900.0,76.71,76.7564,76.6791,76.7255,115900.0
2015-03-04 10:05:00,99.25,99.31,99.19,99.26,100900.0,76.7332,76.7796,76.6869,76.741,100900.0
2015-03-04 10:10:00,99.25,99.39,99.24,99.31,101300.0,76.7332,76.8415,76.7255,76.7796,101300.0
2015-03-04 10:15:00,99.32,99.39,99.24,99.3,144200.0,76.7874,76.8415,76.7255,76.7719,144200.0
2015-03-04 10:20:00,99.31,99.36,99.19,99.26,134200.0,76.7796,76.8183,76.6869,76.741,134200.0
2015-03-04 10:25:00,99.26,99.3,99.18,99.26,118500.0,76.741,76.7719,76.6791,76.741,118500.0
2015-03-04 10:30:00,99.25,99.44,99.22,99.44,310600.0,76.7332,76.8801,76.71,76.8801,310600.0
2015-03-04 10:35:00,99.45,99.64,99.37,99.55,116700.0,76.8879,77.0348,76.826,76.9652,116700.0
2015-03-04 10:40:00,99.57,99.83,99.56,99.81,73400.0,76.9806,77.1817,76.9729,77.1662,73400.0
2015-03-04 10:45:00,99.8,99.86,99.61,99.74,106900.0,77.1585,77.2048,77.0116,77.1121,106900.0
2015-03-04 10:50:00,99.75,99.85,99.71,99.85,82400.0,77.1198,77.1971,77.0889,77.1971,82400.0
2015-03-04 10:55:00,99.86,99.94,99.81,99.88,107000.0,77.2048,77.2667,77.1662,77.2203,107000.0
2015-03-04 11:00:00,99.87,99.89,99.74,99.75,82900.0,77.2126,77.228,77.1121,77.1198,82900.0
2015-03-04 11:05:00,99.76,99.87,99.73,99.8,85300.0,77.1275,77.2126,77.1043,77.1585,85300.0
2015-03-04 11:10:00,99.8,99.9,99.79,99.89,62600.0,77.1585,77.2358,77.1507,77.228,62600.0
2015-03-04 11:15:00,99.89,99.99,99.85,99.95,114500.0,77.228,77.3054,77.1971,77.2744,114500.0
2015-03-04 11:20:00,99.95,99.96,99.9,99.93,64500.0,77.2744,77.2822,77.2358,77.259,64500.0
2015-03-04 11:25:00,99.94,100.03,99.92,99.97,141400.0,77.2667,77.3363,77.2512,77.2899,141400.0
2015-03-04 11:30:00,99.96,100.28,99.93,100.26,136100.0,77.2822,77.5296,77.259,77.5141,136100.0
2015-03-04 11:35:00,100.25,100.37,100.24,100.32,89900.0,77.5064,77.5991,77.4986,77.5605,89900.0
2015-03-04 11:40:00,100.33,100.48,100.31,100.45,134200.0,77.5682,77.6842,77.5528,77.661,134200.0
2015-03-04 11:45:00,100.45,100.48,100.39,100.43,158300.0,77.661,77.6842,77.6146,77.6455,158300.0
2015-03-04 11:50:00,100.4,100.43,100.15,100.15,65400.0,77.6223,77.6455,77.4291,77.4291,65400.0
2015-03-04 11:55:00,100.17,100.22,100.11,100.18,70300.0,77.4445,77.4832,77.3981,77.4523,70300.0
2015-03-04 12:00:00,100.16,100.19,100.0,100.02,66500.0,77.4368,77.46,77.3131,77.3286,66500.0
2015-03-04 12:05:00,100.02,100.04,99.96,99.98,70100.0,77.3286,77.344,77.2822,77.2976,70100.0
2015-03-04 12:10:00,99.98,99.98,99.65,99.8,150000.0,77.2976,77.2976,77.0425,77.1585,150000.0
2015-03-04 12:15:00,99.8,99.89,99.77,99.86,75100.0,77.1585,77.228,77.1353,77.2048,75100.0
2015-03-04 12:20:00,99.86,99.88,99.82,99.82,56400.0,77.2048,77.2203,77.1739,77.1739,56400.0
2015-03-04 12:25:00,99.84,99.84,99.79,99.82,31400.0,77.1894,77.1894,77.1507,77.1739,31400.0
2015-03-04 12:30:00,99.81,99.83,99.77,99.81,36200.0,77.1662,77.1817,77.1353,77.1662,36200.0
2015-03-04 12:35:00,99.8,99.82,99.74,99.79,30700.0,77.1585,77.1739,77.1121,77.1507,30700.0
2015-03-04 12:40:00,99.79,99.94,99.78,99.86,40500.0,77.1507,77.2667,77.143,77.2048,40500.0
2015-03-04 12:45:00,99.86,99.95,99.83,99.95,33000.0,77.2048,77.2744,77.1817,77.2744,33000.0
2015-03-04 12:50:00,99.95,99.96,99.87,99.9,49900.0,77.2744,77.2822,77.2126,77.2358,49900.0
2015-03-04 12:55:00,99.9,99.98,99.86,99.98,55500.0,77.2358,77.2976,77.2048,77.2976,55500.0
2015-03-04 13:00:00,99.98,100.03,99.87,99.97,81200.0,77.2976,77.3363,77.2126,77.2899,81200.0
2015-03-04 13:05:00,99.96,100.07,99.96,100.07,63300.0,77.2822,77.3672,77.2822,77.3672,63300.0
2015-03-04 13:10:00,100.06,100.19,100.05,100.07,147000.0,77.3595,77.46,77.3517,77.3672,147000.0
2015-03-04 13:15:00,100.08,100.16,100.04,100.15,50600.0,77.3749,77.4368,77.344,77.4291,50600.0
2015-03-04 13:20:00,100.16,100.22,100.13,100.17,51600.0,77.4368,77.4832,77.4136,77.4445,51600.0
2015-03-04 13:25:00,100.17,100.25,100.17,100.23,49400.0,77.4445,77.5064,77.4445,77.4909,49400.0
2015-03-04 13:30:00,100.23,100.25,100.21,100.23,57100.0,77.4909,77.5064,77.4754,77.4909,57100.0
2015-03-04 13:35:00,100.23,100.32,100.21,100.21,59300.0,77.4909,77.5605,77.4754,77.4754,59300.0
2015-03-04 13:40:00,100.21,100.25,100.05,100.05,59400.0,77.4754,77.5064,77.3517,77.3517,59400.0
2015-03-04 13:45:00,100.07,100.17,100.04,100.17,32800.0,77.3672,77.4445,77.344,77.4445,32800.0
2015-03-04 13:50:00,100.17,100.17,100.0,100.0,47100.0,77.4445,77.4445,77.3131,77.3131,47100.0
2015-03-04 13:55:00,100.0,100.04,99.99,100.0,77500.0,77.3131,77.344,77.3054,77.3131,77500.0
2015-03-04 14:00:00,100.01,100.07,99.99,100.02,43400.0,77.3208,77.3672,77.3054,77.3286,43400.0
2015-03-04 14:05:00,100.02,100.03,99.99,100.01,71200.0,77.3286,77.3363,77.3054,77.3208,71200.0
2015-03-04 14:10:00,100.01,100.04,99.99,100.0,63800.0,77.3208,77.344,77.3054,77.3131,63800.0
2015-03-04 14:15:00,100.0,100.06,99.93,100.02,143200.0,77.3131,77.3595,77.259,77.3286,143200.0
2015-03-04 14:20:00,100.02,100.06,100.01,100.03,38100.0,77.3286,77.3595,77.3208,77.3363,38100.0
2015-03-04 14:25:00,100.03,100.07,99.99,100.06,58000.0,77.3363,77.3672,77.3054,77.3595,58000.0
2015-03-04 14:30:00,100.07,100.08,100.01,100.01,48100.0,77.3672,77.3749,77.3208,77.3208,48100.0
2015-03-04 14:35:00,100.01,100.09,99.99,100.08,68800.0,77.3208,77.3827,77.3054,77.3749,68800.0
2015-03-04 14:40:00,100.09,100.25,100.08,100.24,100500.0,77.3827,77.5064,77.3749,77.4986,100500.0
2015-03-04 14:45:00,100.24,100.29,100.21,100.25,73300.0,77.4986,77.5373,77.4754,77.5064,73300.0
2015-03-04 14:50:00,100.25,100.27,100.17,100.25,62300.0,77.5064,77.5218,77.4445,77.5064,62300.0
2015-03-04 14:55:00,100.26,100.26,100.13,100.17,63000.0,77.5141,77.5141,77.4136,77.4445,63000.0
2015-03-04 15:00:00,100.18,100.24,100.11,100.22,144000.0,77.4523,77.4986,77.3981,77.4832,144000.0
2015-03-04 15:05:00,100.22,100.23,100.04,100.05,82200.0,77.4832,77.4909,77.344,77.3517,82200.0
2015-03-04 15:10:00,100.06,100.12,100.03,100.06,55100.0,77.3595,77.4059,77.3363,77.3595,55100.0
2015-03-04 15:15:00,100.06,100.07,100.01,100.03,60600.0,77.3595,77.3672,77.3208,77.3363,60600.0
2015-03-04 15:20:00,100.03,100.08,100.01,100.07,72700.0,77.3363,77.3749,77.3208,77.3672,72700.0
2015-03-04 15:25:00,100.08,100.08,100.01,100.06,71500.0,77.3749,77.3749,77.3208,77.3595,71500.0
2015-03-04 15:30:00,100.06,100.15,100.05,100.07,86900.0,77.3595,77.4291,77.3517,77.3672,86900.0
2015-03-04 15:35:00,100.08,100.15,100.07,100.15,85400.0,77.3749,77.4291,77.3672,77.4291,85400.0
2015-03-04 15:40:00,100.15,100.18,100.1,100.17,128200.0,77.4291,77.4523,77.3904,77.4445,128200.0
2015-03-04 15:45:00,100.18,100.22,100.13,100.22,156600.0,77.4523,77.4832,77.4136,77.4832,156600.0
2015-03-04 15:50:00,100.22,100.28,100.21,100.27,208800.0,77.4832,77.5296,77.4754,77.5218,208800.0
2015-03-04 15:55:00,100.27,100.34,100.22,100.28,284800.0,77.5218,77.576,77.4832,77.5296,284800.0
2015-03-05 09:30:00,98.81,99.92,98.81,99.64,404500.0,76.3931,77.2512,76.3931,77.0348,404500.0
2015-03-05 09:35:00,99.64,99.9,99.48,99.73,129800.0,77.0348,77.2358,76.9111,77.1043,129800.0
2015-03-05 09:40:00,99.7,99.73,99.39,99.59,131100.0,77.0811,77.1043,76.8415,76.9961,131100.0
2015-03-05 09:45:00,99.6,99.7,99.57,99.6,85700.0,77.0038,77.0811,76.9806,77.0038,85700.0
2015-03-05 09:50:00,99.6,99.71,99.55,99.58,84100.0,77.0038,77.0889,76.9652,76.9884,84100.0
2015-03-05 09:55:00,99.57,99.64,99.4,99.41,153200.0,76.9806,77.0348,76.8492,76.8569,153200.0
2015-03-05 10:00:00,99.4,99.43,99.12,99.12,157100.0,76.8492,76.8724,76.6327,76.6327,157100.0
2015-03-05 10:05:00,99.12,99.3,99.12,99.25,142900.0,76.6327,76.7719,76.6327,76.7332,142900.0
2015-03-05 10:10:00,99.24,99.37,99.22,99.35,74300.0,76.7255,76.826,76.71,76.8106,74300.0
2015-03-05 10:15:00,99.34,99.47,99.27,99.3,116000.0,76.8028,76.9033,76.7487,76.7719,116000.0
2015-03-05 10:20:00,99.3,99.39,99.15,99.16,116700.0,76.7719,76.8415,76.6559,76.6637,116700.0
2015-03-05 10:25:00,99.17,99.49,99.15,99.3,115000.0,76.6714,76.9188,76.6559,76.7719,115000.0
2015-03-05 10:30:00,99.3,99.3,99.11,99.11,69400.0,76.7719,76.7719,76.625,76.625,69400.0
2015-03-05 10:35:00,99.11,99.14,99.06,99.07,87800.0,76.625,76.6482,76.5863,76.5941,87800.0
2015-03-05 10:40:00,99.08,99.11,98.87,98.87,185400.0,76.6018,76.625,76.4394,76.4394,185400.0
2015-03-05 10:45:00,98.87,98.97,98.82,98.86,117900.0,76.4394,76.5168,76.4008,76.4317,117900.0
2015-03-05 10:50:00,98.86,99.06,98.79,98.8,143000.0,76.4317,76.5863,76.3776,76.3853,143000.0
2015-03-05 10:55:00,98.81,98.82,98.72,98.72,80800.0,76.3931,76.4008,76.3235,76.3235,80800.0
2015-03-05 11:00:00,98.72,98.8,98.71,98.71,103200.0,76.3235,76.3853,76.3157,76.3157,103200.0
2015-03-05 11:05:00,98.72,98.76,98.62,98.68,118500.0,76.3235,76.3544,76.2462,76.2926,118500.0
2015-03-05 11:10:00,98.69,98.7,98.46,98.67,106300.0,76.3003,76.308,76.1225,76.2848,106300.0
2015-03-05 11:15:00,98.67,98.76,98.66,98.72,76700.0,76.2848,76.3544,76.2771,76.3235,76700.0
2015-03-05 11:20:00,98.73,98.88,98.7,98.79,99200.0,76.3312,76.4472,76.308,76.3776,99200.0
2015-03-05 11:25:00,98.78,98.87,98.76,98.82,77800.0,76.3699,76.4394,76.3544,76.4008,77800.0
2015-03-05 11:30:00,98.83,98.9,98.82,98.85,45800.0,76.4085,76.4626,76.4008,76.424,45800.0
2015-03-05 11:35:00,98.84,99.02,98.84,98.96,103600.0,76.4163,76.5554,76.4163,76.509,103600.0
2015-03-05 11:40:00,98.95,98.97,98.89,98.91,60100.0,76.5013,76.5168,76.4549,76.4704,60100.0
2015-03-05 11:45:00,98.91,98.96,98.89,98.95,62200.0,76.4704,76.509,76.4549,76.5013,62200.0
2015-03-05 11:50:00,98.97,98.99,98.92,98.96,72700.0,76.5168,76.5322,76.4781,76.509,72700.0
2015-03-05 11:55:00,98.96,99.07,98.96,99.02,90200.0,76.509,76.5941,76.509,76.5554,90200.0
2015-03-05 12:00:00,99.02,99.03,98.98,99.0,62200.0,76.5554,76.5632,76.5245,76.54,62200.0
2015-03-05 12:05:00,99.0,99.13,98.99,99.09,84800.0,76.54,76.6405,76.5322,76.6095,84800.0
2015-03-05 12:10:00,99.09,99.12,99.04,99.11,92400.0,76.6095,76.6327,76.5709,76.625,92400.0
2015-03-05 12:15:00,99.1,99.18,99.0,99.05,72200.0,76.6173,76.6791,76.54,76.5786,72200.0
2015-03-05 12:20:00,99.05,99.1,99.04,99.09,58500.0,76.5786,76.6173,76.5709,76.6095,58500.0
2015-03-05 12:25:00,99.1,99.16,99.07,99.11,114300.0,76.6173,76.6637,76.5941,76.625,114300.0
2015-03-05 12:30:00,99.11,99.12,99.07,99.08,47400.0,76.625,76.6327,76.5941,76.6018,47400.0
2015-03-05 12:35:00,99.08,99.12,99.07,99.11,95500.0,76.6018,76.6327,76.5941,76.625,95500.0
2015-03-05 12:40:00,99.12,99.12,99.06,99.07,36300.0,76.6327,76.6327,76.5863,76.5941,36300.0
2015-03-05 12:45:00,99.07,99.07,98.92,98.94,52500.0,76.5941,76.5941,76.4781,76.4936,52500.0
2015-03-05 12:50:00,98.94,98.99,98.92,98.94,57300.0,76.4936,76.5322,76.4781,76.4936,57300.0
2015-03-05 12:55:00,98.93,99.0,98.93,99.0,53500.0,76.4858,76.54,76.4858,76.54,53500.0
2015-03-05 13:00:00,99.0,99.08,98.93,98.96,72000.0,76.54,76.6018,76.4858,76.509,72000.0
2015-03-05 13:05:00,98.96,98.97,98.93,98.95,39600.0,76.509,76.5168,76.4858,76.5013,39600.0
2015-03-05 13:10:00,98.95,99.0,98.95,99.0,36300.0,76.5013,76.54,76.5013,76.54,36300.0
2015-03-05 13:15:00,99.0,99.08,98.92,98.94,65800.0,76.54,76.6018,76.4781,76.4936,65800.0
2015-03-05 13:20:00,98.94,98.97,98.92,98.95,92600.0,76.4936,76.5168,76.4781,76.5013,92600.0
2015-03-05 13:25:00,98.95,99.0,98.92,98.93,63800.0,76.5013,76.54,76.4781,76.4858,63800.0
2015-03-05 13:30:00,98.93,98.98,98.9,98.9,70600.0,76.4858,76.5245,76.4626,76.4626,70600.0
2015-03-05 13:35:00,98.9,98.91,98.87,98.89,54000.0,76.4626,76.4704,76.4394,76.4549,54000.0
2015-03-05 13:40:00,98.89,98.92,98.86,98.87,48800.0,76.4549,76.4781,76.4317,76.4394,48800.0
2015-03-05 13:45:00,98.88,98.89,98.75,98.76,50800.0,76.4472,76.4549,76.3467,76.3544,50800.0
2015-03-05 13:50:00,98.75,98.76,98.68,98.68,40600.0,76.3467,76.3544,76.2926,76.2926,40600.0
2015-03-05 13:55:00,98.68,98.75,98.67,98.73,78400.0,76.2926,76.3467,76.2848,76.3312,78400.0
2015-03-05 14:00:00,98.74,98.78,98.7,98.73,49900.0,76.3389,76.3699,76.308,76.3312,49900.0
2015-03-05 14:05:00,98.72,98.75,98.68,98.69,38200.0,76.3235,76.3467,76.2926,76.3003,38200.0
2015-03-05 14:10:00,98.7,98.76,98.67,98.75,51200.0,76.308,76.3544,76.2848,76.3467,51200.0
2015-03-05 14:15:00,98.75,98.75,98.68,98.7,51000.0,76.3467,76.3467,76.2926,76.308,51000.0
2015-03-05 14:20:00,98.69,98.73,98.68,98.72,48900.0,76.3003,76.3312,76.2926,76.3235,48900.0
2015-03-05 14:25:00,98.71,98.72,98.68,98.69,47900.0,76.3157,76.3235,76.2926,76.3003,47900.0
2015-03-05 14:30:00,98.69,98.72,98.68,98.69,51100.0,76.3003,76.3235,76.2926,76.3003,51100.0
2015-03-05 14:35:00,98.7,98.7,98.65,98.68,91200.0,76.308,76.308,76.2694,76.2926,91200.0
2015-03-05 14:40:00,98.67,98.82,98.67,98.72,71600.0,76.2848,76.4008,76.2848,76.3235,71600.0
2015-03-05 14:45:00,98.72,98.75,98.68,98.75,48100.0,76.3235,76.3467,76.2926,76.3467,48100.0
2015-03-05 14:50:00,98.75,98.83,98.74,98.81,62800.0,76.3467,76.4085,76.3389,76.3931,62800.0
2015-03-05 14:55:00,98.81,98.92,98.8,98.91,61000.0,76.3931,76.4781,76.3853,76.4704,61000.0
2015-03-05 15:00:00,98.91,98.97,98.9,98.93,77600.0,76.4704,76.5168,76.4626,76.4858,77600.0
2015-03-05 15:05:00,98.93,98.96,98.89,98.9,115200.0,76.4858,76.509,76.4549,76.4626,115200.0
2015-03-05 15:10:00,98.9,98.95,98.89,98.89,67700.0,76.4626,76.5013,76.4549,76.4549,67700.0
2015-03-05 15:15:00,98.9,98.95,98.89,98.91,58800.0,76.4626,76.5013,76.4549,76.4704,58800.0
2015-03-05 15:20:00,98.91,98.91,98.84,98.87,70700.0,76.4704,76.4704,76.4163,76.4394,70700.0
2015-03-05 15:25:00,98.87,98.9,98.86,98.87,91900.0,76.4394,76.4626,76.4317,76.4394,91900.0
2015-03-05 15:30:00,98.87,98.89,98.75,98.76,125800.0,76.4394,76.4549,76.3467,76.3544,125800.0
2015-03-05 15:35:00,98.76,98.78,98.71,98.76,104300.0,76.3544,76.3699,76.3157,76.3544,104300.0
2015-03-05 15:40:00,98.74,98.83,98.71,98.8,159900.0,76.3389,76.4085,76.3157,76.3853,159900.0
2015-03-05 15:45:00,98.8,98.89,98.79,98.87,220100.0,76.3853,76.4549,76.3776,76.4394,220100.0
2015-03-05 15:50:00,98.88,98.92,98.87,98.92,185500.0,76.4472,76.4781,76.4394,76.4781,185500.0
2015-03-05 15:55:00,98.92,99.12,98.92,99.1,651300.0,76.4781,76.6327,76.4781,76.6173,651300.0
2015-03-06 09:30:00,98.27,98.86,98.06,98.31,270700.0,75.9756,76.4317,75.8132,76.0065,270700.0
2015-03-06 09:35:00,98.3,98.54,98.23,98.5,83400.0,75.9988,76.1843,75.9446,76.1534,83400.0
2015-03-06 09:40:00,98.5,98.51,98.29,98.44,86300.0,76.1534,76.1611,75.991,76.107,86300.0
2015-03-06 09:45:00,98.47,98.48,98.28,98.39,69400.0,76.1302,76.1379,75.9833,76.0683,69400.0
2015-03-06 09:50:00,98.39,98.55,98.36,98.55,97900.0,76.0683,76.192,76.0452,76.192,97900.0
2015-03-06 09:55:00,98.55,98.65,98.51,98.51,88800.0,76.192,76.2694,76.1611,76.1611,88800.0
2015-03-06 10:00:00,98.54,98.65,98.41,98.65,89400.0,76.1843,76.2694,76.0838,76.2694,89400.0
2015-03-06 10:05:00,98.64,98.8,98.6,98.66,54600.0,76.2616,76.3853,76.2307,76.2771,54600.0
2015-03-06 10:10:00,98.65,98.79,98.49,98.59,67200.0,76.2694,76.3776,76.1457,76.223,67200.0
2015-03-06 10:15:00,98.57,98.76,98.57,98.72,45300.0,76.2075,76.3544,76.2075,76.3235,45300.0
2015-03-06 10:20:00,98.72,98.77,98.62,98.76,38200.0,76.3235,76.3621,76.2462,76.3544,38200.0
2015-03-06 10:25:00,98.76,98.92,98.75,98.9,41100.0,76.3544,76.4781,76.3467,76.4626,41100.0
2015-03-06 10:30:00,98.88,98.99,98.86,98.9,70000.0,76.4472,76.5322,76.4317,76.4626,70000.0
2015-03-06 10:35:00,98.9,98.9,98.74,98.76,152100.0,76.4626,76.4626,76.3389,76.3544,152100.0
2015-03-06 10:40:00,98.75,98.75,98.58,98.7,72000.0,76.3467,76.3467,76.2152,76.308,72000.0
2015-03-06 10:45:00,98.7,98.74,98.64,98.67,54200.0,76.308,76.3389,76.2616,76.2848,54200.0
2015-03-06 10:50:00,98.66,98.66,98.55,98.59,205800.0,76.2771,76.2771,76.192,76.223,205800.0
2015-03-06 10:55:00,98.6,98.61,98.52,98.54,100200.0,76.2307,76.2384,76.1689,76.1843,100200.0
2015-03-06 11:00:00,98.54,98.54,98.36,98.39,136700.0,76.1843,76.1843,76.0452,76.0683,136700.0
2015-03-06 11:05:00,98.38,98.5,98.37,98.38,109200.0,76.0606,76.1534,76.0529,76.0606,109200.0
2015-03-06 11:10:00,98.37,98.42,98.32,98.37,101000.0,76.0529,76.0915,76.0142,76.0529,101000.0
2015-03-06 11:15:00,98.36,98.4,98.27,98.27,159400.0,76.0452,76.0761,75.9756,75.9756,159400.0
2015-03-06 11:20:00,98.25,98.25,97.99,98.0,137700.0,75.9601,75.9601,75.7591,75.7668,137700.0
2015-03-06 11:25:00,97.99,98.05,97.99,98.0,72900.0,75.7591,75.8055,75.7591,75.7668,72900.0
2015-03-06 11:30:00,97.99,98.0,97.91,97.92,221400.0,75.7591,75.7668,75.6972,75.705,221400.0
2015-03-06 11:35:00,97.93,98.0,97.89,97.95,125100.0,75.7127,75.7668,75.6818,75.7282,125100.0
2015-03-06 11:40:00,97.92,97.98,97.87,97.96,136900.0,75.705,75.7514,75.6663,75.7359,136900.0
2015-03-06 11:45:00,97.95,98.0,97.91,97.98,173300.0,75.7282,75.7668,75.6972,75.7514,173300.0
2015-03-06 11:50:00,97.97,97.99,97.86,97.86,43000.0,75.7436,75.7591,75.6586,75.6586,43000.0
2015-03-06 11:55:00,97.87,97.89,97.73,97.76,76900.0,75.6663,75.6818,75.5581,75.5813,76900.0
2015-03-06 12:00:00,97.75,97.81,97.74,97.79,65100.0,75.5735,75.6199,75.5658,75.6045,65100.0
2015-03-06 12:05:00,97.79,97.8,97.72,97.72,146300.0,75.6045,75.6122,75.5503,75.5503,146300.0
2015-03-06 12:10:00,97.72,97.75,97.57,97.58,120000.0,75.5503,75.5735,75.4344,75.4421,120000.0
2015-03-06 12:15:00,97.58,97.58,97.51,97.53,62300.0,75.4421,75.4421,75.388,75.4035,62300.0
2015-03-06 12:20:00,97.53,97.55,97.3,97.34,95100.0,75.4035,75.4189,75.2256,75.2566,95100.0
2015-03-06 12:25:00,97.34,97.47,97.33,97.44,51200.0,75.2566,75.3571,75.2488,75.3339,51200.0
2015-03-06 12:30:00,97.44,97.48,97.37,97.48,56800.0,75.3339,75.3648,75.2798,75.3648,56800.0
2015-03-06 12:35:00,97.47,97.53,97.42,97.43,63200.0,75.3571,75.4035,75.3184,75.3261,63200.0
2015-03-06 12:40:00,97.44,97.45,97.34,97.34,64700.0,75.3339,75.3416,75.2566,75.2566,64700.0
2015-03-06 12:45:00,97.34,97.36,97.12,97.14,165200.0,75.2566,75.272,75.0865,75.1019,165200.0
2015-03-06 12:50:00,97.15,97.25,97.08,97.1,94900.0,75.1097,75.187,75.0555,75.071,94900.0
2015-03-06 12:55:00,97.1,97.14,96.96,97.07,184300.0,75.071,75.1019,74.9628,75.0478,184300.0
2015-03-06 13:00:00,97.06,97.17,97.06,97.14,178200.0,75.0401,75.1251,75.0401,75.1019,178200.0
2015-03-06 13:05:00,97.13,97.34,97.09,97.31,144200.0,75.0942,75.2566,75.0633,75.2334,144200.0
2015-03-06 13:10:00,97.31,97.36,97.3,97.36,63400.0,75.2334,75.272,75.2256,75.272,63400.0
2015-03-06 13:15:00,97.35,97.44,97.32,97.36,67300.0,75.2643,75.3339,75.2411,75.272,67300.0
2015-03-06 13:20:00,97.35,97.37,97.31,97.31,73700.0,75.2643,75.2798,75.2334,75.2334,73700.0
2015-03-06 13:25:00,97.31,97.34,97.22,97.29,77000.0,75.2334,75.2566,75.1638,75.2179,77000.0
2015-03-06 13:30:00,97.28,97.45,97.25,97.41,62500.0,75.2102,75.3416,75.187,75.3107,62500.0
2015-03-06 13:35:00,97.4,97.48,97.38,97.41,56400.0,75.3029,75.3648,75.2875,75.3107,56400.0
2015-03-06 13:40:00,97.42,97.42,97.31,97.31,93500.0,75.3184,75.3184,75.2334,75.2334,93500.0
2015-03-06 13:45:00,97.31,97.33,97.19,97.33,145200.0,75.2334,75.2488,75.1406,75.2488,145200.0
2015-03-06 13:50:00,97.34,97.35,97.25,97.25,31700.0,75.2566,75.2643,75.187,75.187,31700.0
2015-03-06 13:55:00,97.25,97.27,97.18,97.21,114800.0,75.187,75.2024,75.1329,75.1561,114800.0
2015-03-06 14:00:00,97.21,97.35,97.18,97.35,65700.0,75.1561,75.2643,75.1329,75.2643,65700.0
2015-03-06 14:05:00,97.36,97.5,97.35,97.46,93100.0,75.272,75.3803,75.2643,75.3493,93100.0
2015-03-06 14:10:00,97.45,97.49,97.29,97.3,57500.0,75.3416,75.3725,75.2179,75.2256,57500.0
2015-03-06 14:15:00,97.29,97.33,97.26,97.3,41500.0,75.2179,75.2488,75.1947,75.2256,41500.0
2015-03-06 14:20:00,97.3,97.31,97.16,97.25,62600.0,75.2256,75.2334,75.1174,75.187,62600.0
2015-03-06 14:25:00,97.26,97.36,97.21,97.31,35900.0,75.1947,75.272,75.1561,75.2334,35900.0
2015-03-06 14:30:00,97.3,97.41,97.28,97.41,56800.0,75.2256,75.3107,75.2102,75.3107,56800.0
2015-03-06 14:35:00,97.41,97.43,97.32,97.33,64600.0,75.3107,75.3261,75.2411,75.2488,64600.0
2015-03-06 14:40:00,97.32,97.35,97.28,97.3,35800.0,75.2411,75.2643,75.2102,75.2256,35800.0
2015-03-06 14:45:00,97.31,97.37,97.29,97.36,46600.0,75.2334,75.2798,75.2179,75.272,46600.0
2015-03-06 14:50:00,97.37,97.37,97.32,97.33,76100.0,75.2798,75.2798,75.2411,75.2488,76100.0
2015-03-06 14:55:00,97.32,97.33,97.29,97.3,78200.0,75.2411,75.2488,75.2179,75.2256,78200.0
2015-03-06 15:00:00,97.3,97.47,97.3,97.47,86500.0,75.2256,75.3571,75.2256,75.3571,86500.0
2015-03-06 15:05:00,97.46,97.47,97.33,97.34,49400.0,75.3493,75.3571,75.2488,75.2566,49400.0
2015-03-06 15:10:00,97.34,97.34,97.21,97.23,59400.0,75.2566,75.2566,75.1561,75.1715,59400.0
2015-03-06 15:15:00,97.24,97.26,97.16,97.24,80700.0,75.1792,75.1947,75.1174,75.1792,80700.0
2015-03-06 15:20:00,97.25,97.27,97.13,97.19,97600.0,75.187,75.2024,75.0942,75.1406,97600.0
2015-03-06 15:25:00,97.2,97.2,97.06,97.13,122900.0,75.1483,75.1483,75.0401,75.0942,122900.0
2015-03-06 15:30:00,97.14,97.26,97.11,97.17,95600.0,75.1019,75.1947,75.0787,75.1251,95600.0
2015-03-06 15:35:00,97.17,97.24,97.13,97.15,102100.0,75.1251,75.1792,75.0942,75.1097,102100.0
2015-03-06 15:40:00,97.15,97.15,97.01,97.01,132500.0,75.1097,75.1097,75.0014,75.0014,132500.0
2015-03-06 15:45:00,97.01,97.14,96.98,97.13,209300.0,75.0014,75.1019,74.9782,75.0942,209300.0
2015-03-06 15:50:00,97.13,97.18,97.08,97.08,164600.0,75.0942,75.1329,75.0555,75.0555,164600.0
2015-03-06 15:55:00,97.09,97.16,97.05,97.14,347300.0,75.0633,75.1174,75.0324,75.1019,347300.0
2015-03-09 09:30:00,96.81,97.62,96.81,97.62,414200.0,74.8468,75.473,74.8468,75.473,414200.0
2015-03-09 09:35:00,97.6,98.08,97.53,98.08,315500.0,75.4576,75.8287,75.4035,75.8287,315500.0
2015-03-09 09:40:00,98.06,98.1,97.62,97.64,254400.0,75.8132,75.8441,75.473,75.4885,254400.0
2015-03-09 09:45:00,97.63,97.73,97.5,97.58,138100.0,75.4808,75.5581,75.3803,75.4421,138100.0
2015-03-09 09:50:00,97.58,97.95,97.47,97.86,123700.0,75.4421,75.7282,75.3571,75.6586,123700.0
2015-03-09 09:55:00,97.84,98.03,97.81,97.81,104000.0,75.6431,75.79,75.6199,75.6199,104000.0
2015-03-09 10:00:00,97.81,97.95,97.75,97.91,82300.0,75.6199,75.7282,75.5735,75.6972,82300.0
2015-03-09 10:05:00,97.96,98.0,97.84,97.93,96000.0,75.7359,75.7668,75.6431,75.7127,96000.0
2015-03-09 10:10:00,97.92,97.98,97.7,97.72,125500.0,75.705,75.7514,75.5349,75.5503,125500.0
2015-03-09 10:15:00,97.7,97.79,97.52,97.52,76600.0,75.5349,75.6045,75.3957,75.3957,76600.0
2015-03-09 10:20:00,97.51,97.52,97.45,97.48,98400.0,75.388,75.3957,75.3416,75.3648,98400.0
2015-03-09 10:25:00,97.5,97.62,97.47,97.53,111000.0,75.3803,75.473,75.3571,75.4035,111000.0
2015-03-09 10:30:00,97.53,97.71,97.53,97.69,105400.0,75.4035,75.5426,75.4035,75.5272,105400.0
2015-03-09 10:35:00,97.69,97.76,97.68,97.73,48400.0,75.5272,75.5813,75.5194,75.5581,48400.0
2015-03-09 10:40:00,97.73,97.74,97.68,97.69,49700.0,75.5581,75.5658,75.5194,75.5272,49700.0
2015-03-09 10:45:00,97.68,97.93,97.64,97.91,83900.0,75.5194,75.7127,75.4885,75.6972,83900.0
2015-03-09 10:50:00,97.9,97.91,97.78,97.88,146400.0,75.6895,75.6972,75.5967,75.6741,146400.0
2015-03-09 10:55:00,97.89,97.89,97.74,97.76,117600.0,75.6818,75.6818,75.5658,75.5813,117600.0
2015-03-09 11:00:00,97.76,97.79,97.72,97.77,52400.0,75.5813,75.6045,75.5503,75.589,52400.0
2015-03-09 11:05:00,97.77,97.81,97.7,97.78,67000.0,75.589,75.6199,75.5349,75.5967,67000.0
2015-03-09 11:10:00,97.78,97.95,97.75,97.93,69100.0,75.5967,75.7282,75.5735,75.7127,69100.0
2015-03-09 11:15:00,97.92,98.0,97.89,97.9,125300.0,75.705,75.7668,75.6818,75.6895,125300.0
2015-03-09 11:20:00,97.9,97.97,97.86,97.97,129800.0,75.6895,75.7436,75.6586,75.7436,129800.0
2015-03-09 11:25:00,97.97,98.07,97.9,98.07,104000.0,75.7436,75.8209,75.6895,75.8209,104000.0
2015-03-09 11:30:00,98.06,98.17,97.99,98.07,201600.0,75.8132,75.8983,75.7591,75.8209,201600.0
2015-03-09 11:35:00,98.05,98.1,97.98,98.01,55100.0,75.8055,75.8441,75.7514,75.7746,55100.0
2015-03-09 11:40:00,98.01,98.1,98.01,98.08,47900.0,75.7746,75.8441,75.7746,75.8287,47900.0
2015-03-09 11:45:00,98.07,98.09,98.02,98.07,55900.0,75.8209,75.8364,75.7823,75.8209,55900.0
2015-03-09 11:50:00,98.08,98.08,97.93,97.94,74000.0,75.8287,75.8287,75.7127,75.7204,74000.0
2015-03-09 11:55:00,97.93,97.94,97.84,97.91,53700.0,75.7127,75.7204,75.6431,75.6972,53700.0
2015-03-09 12:00:00,97.9,97.93,97.82,97.88,54200.0,75.6895,75.7127,75.6277,75.6741,54200.0
2015-03-09 12:05:00,97.88,97.89,97.78,97.78,34900.0,75.6741,75.6818,75.5967,75.5967,34900.0
2015-03-09 12:10:00,97.79,97.82,97.73,97.75,42900.0,75.6045,75.6277,75.5581,75.5735,42900.0
2015-03-09 12:15:00,97.75,97.85,97.73,97.76,71900.0,75.5735,75.6509,75.5581,75.5813,71900.0
2015-03-09 12:20:00,97.76,97.77,97.66,97.77,63800.0,75.5813,75.589,75.504,75.589,63800.0
2015-03-09 12:25:00,97.76,97.77,97.69,97.75,54100.0,75.5813,75.589,75.5272,75.5735,54100.0
2015-03-09 12:30:00,97.75,97.78,97.71,97.72,45100.0,75.5735,75.5967,75.5426,75.5503,45100.0
2015-03-09 12:35:00,97.71,97.73,97.66,97.66,63100.0,75.5426,75.5581,75.504,75.504,63100.0
2015-03-09 12:40:00,97.67,97.68,97.66,97.67,49600.0,75.5117,75.5194,75.504,75.5117,49600.0
2015-03-09 12:45:00,97.67,97.85,97.66,97.83,110300.0,75.5117,75.6509,75.504,75.6354,110300.0
2015-03-09 12:50:00,97.81,97.82,97.75,97.8,57800.0,75.6199,75.6277,75.5735,75.6122,57800.0
2015-03-09 12:55:00,97.79,97.81,97.78,97.8,37100.0,75.6045,75.6199,75.5967,75.6122,37100.0
2015-03-09 13:00:00,97.79,97.82,97.76,97.76,40500.0,75.6045,75.6277,75.5813,75.5813,40500.0
2015-03-09 13:05:00,97.76,97.78,97.73,97.75,24500.0,75.5813,75.5967,75.5581,75.5735,24500.0
2015-03-09 13:10:00,97.75,97.78,97.69,97.71,34900.0,75.5735,75.5967,75.5272,75.5426,34900.0
2015-03-09 13:15:00,97.7,97.82,97.69,97.81,48400.0,75.5349,75.6277,75.5272,75.6199,48400.0
2015-03-09 13:20:00,97.81,97.85,97.8,97.84,118300.0,75.6199,75.6509,75.6122,75.6431,118300.0
2015-03-09 13:25:00,97.84,97.99,97.82,97.99,82400.0,75.6431,75.7591,75.6277,75.7591,82400.0
2015-03-09 13:30:00,97.97,98.08,97.96,98.06,48200.0,75.7436,75.8287,75.7359,75.8132,48200.0
2015-03-09 13:35:00,98.06,98.09,98.03,98.06,48700.0,75.8132,75.8364,75.79,75.8132,48700.0
2015-03-09 13:40:00,98.05,98.08,98.03,98.06,35400.0,75.8055,75.8287,75.79,75.8132,35400.0
2015-03-09 13:45:00,98.08,98.24,98.07,98.21,65900.0,75.8287,75.9524,75.8209,75.9292,65900.0
2015-03-09 13:50:00,98.2,98.25,98.16,98.16,64500.0,75.9215,75.9601,75.8905,75.8905,64500.0
2015-03-09 13:55:00,98.16,98.17,98.05,98.06,70000.0,75.8905,75.8983,75.8055,75.8132,70000.0
2015-03-09 14:00:00,98.06,98.08,97.88,97.9,59200.0,75.8132,75.8287,75.6741,75.6895,59200.0
2015-03-09 14:05:00,97.89,98.03,97.87,98.02,95600.0,75.6818,75.79,75.6663,75.7823,95600.0
2015-03-09 14:10:00,98.03,98.05,97.88,97.92,50200.0,75.79,75.8055,75.6741,75.705,50200.0
2015-03-09 14:15:00,97.92,98.13,97.92,98.07,77800.0,75.705,75.8673,75.705,75.8209,77800.0
2015-03-09 14:20:00,98.06,98.07,97.97,97.98,41500.0,75.8132,75.8209,75.7436,75.7514,41500.0
2015-03-09 14:25:00,97.99,98.01,97.92,97.95,34600.0,75.7591,75.7746,75.705,75.7282,34600.0
2015-03-09 14:30:00,97.96,97.97,97.89,97.89,35200.0,75.7359,75.7436,75.6818,75.6818,35200.0
2015-03-09 14:35:00,97.89,97.98,97.76,97.78,107400.0,75.6818,75.7514,75.5813,75.5967,107400.0
2015-03-09 14:40:00,97.78,97.79,97.72,97.77,83900.0,75.5967,75.6045,75.5503,75.589,83900.0
2015-03-09 14:45:00,97.77,97.84,97.76,97.82,68600.0,75.589,75.6431,75.5813,75.6277,68600.0
2015-03-09 14:50:00,97.83,97.89,97.83,97.86,45600.0,75.6354,75.6818,75.6354,75.6586,45600.0
2015-03-09 14:55:00,97.86,97.87,97.74,97.75,65300.0,75.6586,75.6663,75.5658,75.5735,65300.0
2015-03-09 15:00:00,97.76,97.91,97.76,97.88,78500.0,75.5813,75.6972,75.5813,75.6741,78500.0
2015-03-09 15:05:00,97.88,97.97,97.85,97.96,56400.0,75.6741,75.7436,75.6509,75.7359,56400.0
2015-03-09 15:10:00,97.97,98.05,97.96,98.04,62200.0,75.7436,75.8055,75.7359,75.7978,62200.0
2015-03-09 15:15:00,98.04,98.05,98.0,98.0,95100.0,75.7978,75.8055,75.7668,75.7668,95100.0
2015-03-09 15:20:00,98.0,98.01,97.9,97.92,62000.0,75.7668,75.7746,75.6895,75.705,62000.0
2015-03-09 15:25:00,97.9,97.97,97.88,97.96,50800.0,75.6895,75.7436,75.6741,75.7359,50800.0
2015-03-09 15:30:00,97.95,98.02,97.95,97.99,82800.0,75.7282,75.7823,75.7282,75.7591,82800.0
2015-03-09 15:35:00,98.0,98.0,97.85,97.85,71800.0,75.7668,75.7668,75.6509,75.6509,71800.0
2015-03-09 15:40:00,97.85,98.0,97.85,97.96,98100.0,75.6509,75.7668,75.6509,75.7359,98100.0
2015-03-09 15:45:00,97.96,98.06,97.95,98.04,117200.0,75.7359,75.8132,75.7282,75.7978,117200.0
2015-03-09 15:50:00,98.05,98.06,97.88,97.9,109000.0,75.8055,75.8132,75.6741,75.6895,109000.0
2015-03-09 15:55:00,97.9,97.9,97.7,97.71,412200.0,75.6895,75.6895,75.5349,75.5426,412200.0
2015-03-10 09:30:00,96.91,97.07,96.36,97.07,286400.0,74.9241,75.0478,74.4989,75.0478,286400.0
2015-03-10 09:35:00,97.05,97.12,96.81,96.95,113900.0,75.0324,75.0865,74.8468,74.955,113900.0
2015-03-10 09:40:00,96.88,97.08,96.81,96.92,93200.0,74.9009,75.0555,74.8468,74.9318,93200.0
2015-03-10 09:45:00,96.94,96.94,96.51,96.51,74900.0,74.9473,74.9473,74.6149,74.6149,74900.0
2015-03-10 09:50:00,96.54,96.71,96.33,96.69,97800.0,74.6381,74.7695,74.4757,74.754,97800.0
2015-03-10 09:55:00,96.69,96.96,96.68,96.94,99200.0,74.754,74.9628,74.7463,74.9473,99200.0
2015-03-10 10:00:00,96.92,96.92,96.68,96.82,48400.0,74.9318,74.9318,74.7463,74.8545,48400.0
2015-03-10 10:05:00,96.84,97.05,96.75,96.96,71800.0,74.87,75.0324,74.8004,74.9628,71800.0
2015-03-10 10:10:00,96.96,97.0,96.89,96.99,113800.0,74.9628,74.9937,74.9087,74.986,113800.0
2015-03-10 10:15:00,96.98,96.99,96.89,96.92,71800.0,74.9782,74.986,74.9087,74.9318,71800.0
2015-03-10 10:20:00,96.93,97.0,96.9,96.92,69100.0,74.9396,74.9937,74.9164,74.9318,69100.0
2015-03-10 10:25:00,96.92,96.93,96.8,96.87,79000.0,74.9318,74.9396,74.8391,74.8932,79000.0
2015-03-10 10:30:00,96.88,96.9,96.79,96.8,89500.0,74.9009,74.9164,74.8313,74.8391,89500.0
2015-03-10 10:35:00,96.8,96.9,96.75,96.79,55800.0,74.8391,74.9164,74.8004,74.8313,55800.0
2015-03-10 10:40:00,96.79,96.95,96.75,96.86,68200.0,74.8313,74.955,74.8004,74.8855,68200.0
2015-03-10 10:45:00,96.87,96.98,96.81,96.91,61000.0,74.8932,74.9782,74.8468,74.9241,61000.0
2015-03-10 10:50:00,96.91,96.93,96.83,96.83,37900.0,74.9241,74.9396,74.8623,74.8623,37900.0
2015-03-10 10:55:00,96.83,96.91,96.75,96.88,69100.0,74.8623,74.9241,74.8004,74.9009,69100.0
2015-03-10 11:00:00,96.88,96.92,96.86,96.87,73300.0,74.9009,74.9318,74.8855,74.8932,73300.0
2015-03-10 11:05:00,96.86,96.92,96.86,96.87,50700.0,74.8855,74.9318,74.8855,74.8932,50700.0
2015-03-10 11:10:00,96.87,96.98,96.81,96.93,42600.0,74.8932,74.9782,74.8468,74.9396,42600.0
2015-03-10 11:15:00,96.93,96.94,96.91,96.91,30000.0,74.9396,74.9473,74.9241,74.9241,30000.0
2015-03-10 11:20:00,96.91,97.08,96.89,97.03,81900.0,74.9241,75.0555,74.9087,75.0169,81900.0
2015-03-10 11:25:00,97.03,97.06,96.91,96.93,39500.0,75.0169,75.0401,74.9241,74.9396,39500.0
2015-03-10 11:30:00,96.93,96.99,96.89,96.97,34700.0,74.9396,74.986,74.9087,74.9705,34700.0
2015-03-10 11:35:00,96.98,97.0,96.92,96.96,30100.0,74.9782,74.9937,74.9318,74.9628,30100.0
2015-03-10 11:40:00,96.94,96.96,96.85,96.93,102600.0,74.9473,74.9628,74.8777,74.9396,102600.0
2015-03-10 11:45:00,96.91,96.92,96.83,96.85,40300.0,74.9241,74.9318,74.8623,74.8777,40300.0
2015-03-10 11:50:00,96.86,96.9,96.84,96.88,47400.0,74.8855,74.9164,74.87,74.9009,47400.0
2015-03-10 11:55:00,96.85,96.91,96.85,96.85,33400.0,74.8777,74.9241,74.8777,74.8777,33400.0
2015-03-10 12:00:00,96.86,96.87,96.81,96.84,54700.0,74.8855,74.8932,74.8468,74.87,54700.0
2015-03-10 12:05:00,96.83,96.87,96.81,96.85,37700.0,74.8623,74.8932,74.8468,74.8777,37700.0
2015-03-10 12:10:00,96.85,96.93,96.85,96.9,40300.0,74.8777,74.9396,74.8777,74.9164,40300.0
2015-03-10 12:15:00,96.91,96.97,96.91,96.92,24500.0,74.9241,74.9705,74.9241,74.9318,24500.0
2015-03-10 12:20:00,96.92,96.92,96.1,96.83,95800.0,74.9318,74.9318,74.2979,74.8623,95800.0
2015-03-10 12:25:00,96.81,96.9,96.8,96.81,23100.0,74.8468,74.9164,74.8391,74.8468,23100.0
2015-03-10 12:30:00,96.79,96.82,96.69,96.72,87000.0,74.8313,74.8545,74.754,74.7772,87000.0
2015-03-10 12:35:00,96.72,96.8,96.69,96.77,87000.0,74.7772,74.8391,74.754,74.8159,87000.0
2015-03-10 12:40:00,96.78,96.79,96.69,96.78,75000.0,74.8236,74.8313,74.754,74.8236,75000.0
2015-03-10 12:45:00,96.77,96.78,96.7,96.74,41000.0,74.8159,74.8236,74.7618,74.7927,41000.0
2015-03-10 12:50:00,96.73,96.77,96.69,96.71,60900.0,74.7849,74.8159,74.754,74.7695,60900.0
2015-03-10 12:55:00,96.71,96.78,96.7,96.76,53300.0,74.7695,74.8236,74.7618,74.8081,53300.0
2015-03-10 13:00:00,96.76,96.78,96.7,96.71,34900.0,74.8081,74.8236,74.7618,74.7695,34900.0
2015-03-10 13:05:00,96.71,96.76,96.67,96.68,39300.0,74.7695,74.8081,74.7386,74.7463,39300.0
2015-03-10 13:10:00,96.68,96.71,96.66,96.67,36000.0,74.7463,74.7695,74.7308,74.7386,36000.0
2015-03-10 13:15:00,96.67,96.72,96.67,96.68,44500.0,74.7386,74.7772,74.7386,74.7463,44500.0
2015-03-10 13:20:00,96.67,96.77,96.67,96.77,47100.0,74.7386,74.8159,74.7386,74.8159,47100.0
2015-03-10 13:25:00,96.76,96.86,96.71,96.71,55400.0,74.8081,74.8855,74.7695,74.7695,55400.0
2015-03-10 13:30:00,96.7,96.75,96.64,96.68,45300.0,74.7618,74.8004,74.7154,74.7463,45300.0
2015-03-10 13:35:00,96.68,96.71,96.65,96.68,69400.0,74.7463,74.7695,74.7231,74.7463,69400.0
2015-03-10 13:40:00,96.67,96.73,96.66,96.69,54700.0,74.7386,74.7849,74.7308,74.754,54700.0
2015-03-10 13:45:00,96.68,96.7,96.67,96.7,60100.0,74.7463,74.7618,74.7386,74.7618,60100.0
2015-03-10 13:50:00,96.69,96.7,96.66,96.68,40900.0,74.754,74.7618,74.7308,74.7463,40900.0
2015-03-10 13:55:00,96.68,96.7,96.66,96.67,33000.0,74.7463,74.7618,74.7308,74.7386,33000.0
2015-03-10 14:00:00,96.68,96.68,96.63,96.66,67200.0,74.7463,74.7463,74.7076,74.7308,67200.0
2015-03-10 14:05:00,96.67,96.71,96.63,96.64,38000.0,74.7386,74.7695,74.7076,74.7154,38000.0
2015-03-10 14:10:00,96.63,96.65,96.52,96.56,68600.0,74.7076,74.7231,74.6226,74.6535,68600.0
2015-03-10 14:15:00,96.56,96.66,96.56,96.6,52500.0,74.6535,74.7308,74.6535,74.6844,52500.0
2015-03-10 14:20:00,96.6,96.64,96.52,96.56,97000.0,74.6844,74.7154,74.6226,74.6535,97000.0
2015-03-10 14:25:00,96.55,96.59,96.52,96.58,57000.0,74.6458,74.6767,74.6226,74.669,57000.0
2015-03-10 14:30:00,96.57,96.69,96.57,96.61,48500.0,74.6612,74.754,74.6612,74.6922,48500.0
2015-03-10 14:35:00,96.6,96.63,96.55,96.56,41900.0,74.6844,74.7076,74.6458,74.6535,41900.0
2015-03-10 14:40:00,96.56,96.61,96.53,96.58,95500.0,74.6535,74.6922,74.6303,74.669,95500.0
2015-03-10 14:45:00,96.56,96.57,96.48,96.48,201900.0,74.6535,74.6612,74.5917,74.5917,201900.0
2015-03-10 14:50:00,96.49,96.51,96.45,96.45,75200.0,74.5994,74.6149,74.5685,74.5685,75200.0
2015-03-10 14:55:00,96.45,96.51,96.43,96.5,70800.0,74.5685,74.6149,74.553,74.6071,70800.0
2015-03-10 15:00:00,96.51,96.54,96.44,96.45,75000.0,74.6149,74.6381,74.5607,74.5685,75000.0
2015-03-10 15:05:00,96.45,96.5,96.42,96.43,35900.0,74.5685,74.6071,74.5453,74.553,35900.0
2015-03-10 15:10:00,96.44,96.48,96.41,96.45,225800.0,74.5607,74.5917,74.5375,74.5685,225800.0
2015-03-10 15:15:00,96.45,96.54,96.44,96.52,119600.0,74.5685,74.6381,74.5607,74.6226,119600.0
2015-03-10 15:20:00,96.53,96.53,96.46,96.49,57200.0,74.6303,74.6303,74.5762,74.5994,57200.0
2015-03-10 15:25:00,96.49,96.51,96.44,96.45,72800.0,74.5994,74.6149,74.5607,74.5685,72800.0
2015-03-10 15:30:00,96.45,96.46,96.42,96.44,102100.0,74.5685,74.5762,74.5453,74.5607,102100.0
2015-03-10 15:35:00,96.44,96.49,96.42,96.48,52700.0,74.5607,74.5994,74.5453,74.5917,52700.0
2015-03-10 15:40:00,96.48,96.53,96.45,96.47,163200.0,74.5917,74.6303,74.5685,74.5839,163200.0
2015-03-10 15:45:00,96.47,96.5,96.45,96.5,102900.0,74.5839,74.6071,74.5685,74.6071,102900.0
2015-03-10 15:50:00,96.49,96.5,96.39,96.42,244200.0,74.5994,74.6071,74.5221,74.5453,244200.0
2015-03-10 15:55:00,96.42,96.43,96.3,96.34,348200.0,74.5453,74.553,74.4525,74.4834,348200.0
2015-03-11 09:30:00,96.3,96.56,96.16,96.55,320400.0,74.4525,74.6535,74.3443,74.6458,320400.0
2015-03-11 09:35:00,96.54,96.77,96.49,96.75,125300.0,74.6381,74.8159,74.5994,74.8004,125300.0
2015-03-11 09:40:00,96.75,96.76,96.47,96.61,172300.0,74.8004,74.8081,74.5839,74.6922,172300.0
2015-03-11 09:45:00,96.61,96.61,96.3,96.46,99300.0,74.6922,74.6922,74.4525,74.5762,99300.0
2015-03-11 09:50:00,96.46,96.46,96.3,96.34,47400.0,74.5762,74.5762,74.4525,74.4834,47400.0
2015-03-11 09:55:00,96.34,96.42,96.33,96.36,271900.0,74.4834,74.5453,74.4757,74.4989,271900.0
2015-03-11 10:00:00,96.34,96.37,96.29,96.35,194100.0,74.4834,74.5066,74.4448,74.4912,194100.0
2015-03-11 10:05:00,96.35,96.51,96.28,96.37,121800.0,74.4912,74.6149,74.437,74.5066,121800.0
2015-03-11 10:10:00,96.36,96.39,96.28,96.31,50700.0,74.4989,74.5221,74.437,74.4602,50700.0
2015-03-11 10:15:00,96.33,96.35,96.28,96.28,59900.0,74.4757,74.4912,74.437,74.437,59900.0
2015-03-11 10:20:00,96.29,96.31,96.16,96.2,70300.0,74.4448,74.4602,74.3443,74.3752,70300.0
2015-03-11 10:25:00,96.2,96.27,96.15,96.17,39800.0,74.3752,74.4293,74.3365,74.352,39800.0
2015-03-11 10:30:00,96.17,96.2,96.1,96.15,63300.0,74.352,74.3752,74.2979,74.3365,63300.0
2015-03-11 10:35:00,96.15,96.24,96.13,96.22,188000.0,74.3365,74.4061,74.3211,74.3907,188000.0
2015-03-11 10:40:00,96.22,96.27,96.16,96.17,40700.0,74.3907,74.4293,74.3443,74.352,40700.0
2015-03-11 10:45:00,96.16,96.22,96.15,96.15,52700.0,74.3443,74.3907,74.3365,74.3365,52700.0
2015-03-11 10:50:00,96.16,96.21,96.05,96.21,100500.0,74.3443,74.3829,74.2592,74.3829,100500.0
2015-03-11 10:55:00,96.2,96.32,96.19,96.28,103100.0,74.3752,74.468,74.3675,74.437,103100.0
2015-03-11 11:00:00,96.28,96.32,96.22,96.24,86500.0,74.437,74.468,74.3907,74.4061,86500.0
2015-03-11 11:05:00,96.25,96.26,96.07,96.12,74600.0,74.4138,74.4216,74.2747,74.3133,74600.0
2015-03-11 11:10:00,96.12,96.23,96.1,96.21,62700.0,74.3133,74.3984,74.2979,74.3829,62700.0
2015-03-11 11:15:00,96.2,96.2,96.06,96.07,53100.0,74.3752,74.3752,74.267,74.2747,53100.0
2015-03-11 11:20:00,96.07,96.08,95.92,95.93,71000.0,74.2747,74.2824,74.1587,74.1664,71000.0
2015-03-11 11:25:00,95.92,96.0,95.88,96.0,51800.0,74.1587,74.2206,74.1278,74.2206,51800.0
2015-03-11 11:30:00,96.0,96.24,95.99,96.18,79200.0,74.2206,74.4061,74.2128,74.3597,79200.0
2015-03-11 11:35:00,96.18,96.32,96.13,96.24,81100.0,74.3597,74.468,74.3211,74.4061,81100.0
2015-03-11 11:40:00,96.24,96.39,96.22,96.34,74800.0,74.4061,74.5221,74.3907,74.4834,74800.0
2015-03-11 11:45:00,96.33,96.48,96.33,96.33,145000.0,74.4757,74.5917,74.4757,74.4757,145000.0
2015-03-11 11:50:00,96.33,96.35,96.23,96.29,72200.0,74.4757,74.4912,74.3984,74.4448,72200.0
2015-03-11 11:55:00,96.29,96.29,96.11,96.22,60500.0,74.4448,74.4448,74.3056,74.3907,60500.0
2015-03-11 12:00:00,96.21,96.25,96.01,96.07,52200.0,74.3829,74.4138,74.2283,74.2747,52200.0
2015-03-11 12:05:00,96.06,96.07,95.96,95.98,29900.0,74.267,74.2747,74.1896,74.2051,29900.0
2015-03-11 12:10:00,95.99,96.02,95.88,95.89,28400.0,74.2128,74.236,74.1278,74.1355,28400.0
2015-03-11 12:15:00,95.89,95.95,95.84,95.94,41200.0,74.1355,74.1819,74.0969,74.1742,41200.0
2015-03-11 12:20:00,95.94,96.01,95.84,95.88,41800.0,74.1742,74.2283,74.0969,74.1278,41800.0
2015-03-11 12:25:00,95.87,95.92,95.81,95.85,38300.0,74.1201,74.1587,74.0737,74.1046,38300.0
2015-03-11 12:30:00,95.83,95.86,95.73,95.74,43200.0,74.0891,74.1123,74.0118,74.0195,43200.0
2015-03-11 12:35:00,95.75,95.85,95.74,95.84,32700.0,74.0273,74.1046,74.0195,74.0969,32700.0
2015-03-11 12:40:00,95.85,95.92,95.81,95.9,43500.0,74.1046,74.1587,74.0737,74.1433,43500.0
2015-03-11 12:45:00,95.89,95.99,95.89,95.96,60200.0,74.1355,74.2128,74.1355,74.1896,60200.0
2015-03-11 12:50:00,95.97,96.08,95.93,96.04,47000.0,74.1974,74.2824,74.1664,74.2515,47000.0
2015-03-11 12:55:00,96.04,96.1,95.96,95.99,155400.0,74.2515,74.2979,74.1896,74.2128,155400.0
2015-03-11 13:00:00,95.98,95.99,95.82,95.83,28800.0,74.2051,74.2128,74.0814,74.0891,28800.0
2015-03-11 13:05:00,95.84,95.87,95.79,95.79,22900.0,74.0969,74.1201,74.0582,74.0582,22900.0
2015-03-11 13:10:00,95.8,95.92,95.8,95.92,45700.0,74.0659,74.1587,74.0659,74.1587,45700.0
2015-03-11 13:15:00,95.92,96.01,95.89,95.99,52100.0,74.1587,74.2283,74.1355,74.2128,52100.0
2015-03-11 13:20:00,95.99,96.01,95.89,95.95,37700.0,74.2128,74.2283,74.1355,74.1819,37700.0
2015-03-11 13:25:00,95.96,96.01,95.88,95.88,45200.0,74.1896,74.2283,74.1278,74.1278,45200.0
2015-03-11 13:30:00,95.88,95.9,95.79,95.8,65800.0,74.1278,74.1433,74.0582,74.0659,65800.0
2015-03-11 13:35:00,95.8,95.81,95.72,95.79,192900.0,74.0659,74.0737,74.0041,74.0582,192900.0
2015-03-11 13:40:00,95.79,95.83,95.75,95.77,56300.0,74.0582,74.0891,74.0273,74.0427,56300.0
2015-03-11 13:45:00,95.77,95.77,95.61,95.61,51200.0,74.0427,74.0427,73.919,73.919,51200.0
2015-03-11 13:50:00,95.61,95.65,95.48,95.5,58600.0,73.919,73.95,73.8185,73.834,58600.0
2015-03-11 13:55:00,95.5,95.51,95.45,95.47,88400.0,73.834,73.8417,73.7953,73.8108,88400.0
2015-03-11 14:00:00,95.47,95.51,95.44,95.45,85400.0,73.8108,73.8417,73.7876,73.7953,85400.0
2015-03-11 14:05:00,95.45,95.51,95.42,95.47,71900.0,73.7953,73.8417,73.7721,73.8108,71900.0
2015-03-11 14:10:00,95.48,95.5,95.4,95.41,50100.0,73.8185,73.834,73.7567,73.7644,50100.0
2015-03-11 14:15:00,95.41,95.51,95.35,95.42,80500.0,73.7644,73.8417,73.718,73.7721,80500.0
2015-03-11 14:20:00,95.41,95.58,95.41,95.56,90900.0,73.7644,73.8958,73.7644,73.8804,90900.0
2015-03-11 14:25:00,95.56,95.59,95.51,95.51,84500.0,73.8804,73.9036,73.8417,73.8417,84500.0
2015-03-11 14:30:00,95.51,95.52,95.31,95.31,55600.0,73.8417,73.8495,73.6871,73.6871,55600.0
2015-03-11 14:35:00,95.31,95.45,95.3,95.36,71000.0,73.6871,73.7953,73.6794,73.7258,71000.0
2015-03-11 14:40:00,95.36,95.48,95.34,95.48,54900.0,73.7258,73.8185,73.7103,73.8185,54900.0
2015-03-11 14:45:00,95.48,95.5,95.39,95.39,333200.0,73.8185,73.834,73.749,73.749,333200.0
2015-03-11 14:50:00,95.39,95.47,95.37,95.41,52500.0,73.749,73.8108,73.7335,73.7644,52500.0
2015-03-11 14:55:00,95.41,95.46,95.38,95.45,37500.0,73.7644,73.8031,73.7412,73.7953,37500.0
2015-03-11 15:00:00,95.45,95.49,95.37,95.47,67200.0,73.7953,73.8263,73.7335,73.8108,67200.0
2015-03-11 15:05:00,95.48,95.51,95.41,95.41,68500.0,73.8185,73.8417,73.7644,73.7644,68500.0
2015-03-11 15:10:00,95.41,95.42,95.3,95.31,51400.0,73.7644,73.7721,73.6794,73.6871,51400.0
2015-03-11 15:15:00,95.31,95.35,95.27,95.29,142900.0,73.6871,73.718,73.6562,73.6716,142900.0
2015-03-11 15:20:00,95.29,95.3,95.24,95.25,62400.0,73.6716,73.6794,73.633,73.6407,62400.0
2015-03-11 15:25:00,95.25,95.3,95.23,95.24,86500.0,73.6407,73.6794,73.6253,73.633,86500.0
2015-03-11 15:30:00,95.23,95.25,95.07,95.11,120500.0,73.6253,73.6407,73.5016,73.5325,120500.0
2015-03-11 15:35:00,95.11,95.16,95.07,95.1,69500.0,73.5325,73.5711,73.5016,73.5247,69500.0
2015-03-11 15:40:00,95.09,95.1,95.04,95.09,132000.0,73.517,73.5247,73.4784,73.517,132000.0
2015-03-11 15:45:00,95.09,95.09,95.0,95.02,177100.0,73.517,73.517,73.4474,73.4629,177100.0
2015-03-11 15:50:00,95.02,95.03,94.95,95.0,405300.0,73.4629,73.4706,73.4088,73.4474,405300.0
2015-03-11 15:55:00,95.0,95.01,94.95,94.96,391800.0,73.4474,73.4552,73.4088,73.4165,391800.0
2015-03-12 09:30:00,95.42,95.53,95.29,95.3,177500.0,73.7721,73.8572,73.6716,73.6794,177500.0
2015-03-12 09:35:00,95.33,95.53,95.28,95.45,44100.0,73.7026,73.8572,73.6639,73.7953,44100.0
2015-03-12 09:40:00,95.48,95.71,95.47,95.66,101700.0,73.8185,73.9964,73.8108,73.9577,101700.0
2015-03-12 09:45:00,95.69,95.75,95.61,95.66,60100.0,73.9809,74.0273,73.919,73.9577,60100.0
2015-03-12 09:50:00,95.66,95.88,95.66,95.88,64800.0,73.9577,74.1278,73.9577,74.1278,64800.0
2015-03-12 09:55:00,95.87,96.05,95.85,95.89,76400.0,74.1201,74.2592,74.1046,74.1355,76400.0
2015-03-12 10:00:00,95.88,95.93,95.7,95.82,92700.0,74.1278,74.1664,73.9886,74.0814,92700.0
2015-03-12 10:05:00,95.82,95.83,95.76,95.78,54100.0,74.0814,74.0891,74.035,74.0505,54100.0
2015-03-12 10:10:00,95.79,95.79,95.64,95.64,56100.0,74.0582,74.0582,73.9422,73.9422,56100.0
2015-03-12 10:15:00,95.64,95.7,95.48,95.5,42300.0,73.9422,73.9886,73.8185,73.834,42300.0
2015-03-12 10:20:00,95.5,95.7,95.48,95.62,42100.0,73.834,73.9886,73.8185,73.9268,42100.0
2015-03-12 10:25:00,95.62,95.68,95.58,95.6,57600.0,73.9268,73.9732,73.8958,73.9113,57600.0
2015-03-12 10:30:00,95.6,95.62,95.58,95.6,90400.0,73.9113,73.9268,73.8958,73.9113,90400.0
2015-03-12 10:35:00,95.6,95.8,95.59,95.78,75600.0,73.9113,74.0659,73.9036,74.0505,75600.0
2015-03-12 10:40:00,95.8,95.81,95.73,95.78,39000.0,74.0659,74.0737,74.0118,74.0505,39000.0
2015-03-12 10:45:00,95.78,95.8,95.75,95.75,38700.0,74.0505,74.0659,74.0273,74.0273,38700.0
2015-03-12 10:50:00,95.74,95.81,95.73,95.79,37600.0,74.0195,74.0737,74.0118,74.0582,37600.0
2015-03-12 10:55:00,95.8,95.81,95.75,95.77,46700.0,74.0659,74.0737,74.0273,74.0427,46700.0
2015-03-12 11:00:00,95.76,95.79,95.75,95.79,29800.0,74.035,74.0582,74.0273,74.0582,29800.0
2015-03-12 11:05:00,95.79,95.81,95.77,95.79,40600.0,74.0582,74.0737,74.0427,74.0582,40600.0
2015-03-12 11:10:00,95.79,95.85,95.78,95.8,93000.0,74.0582,74.1046,74.0505,74.0659,93000.0
2015-03-12 11:15:00,95.79,95.98,95.79,95.96,75500.0,74.0582,74.2051,74.0582,74.1896,75500.0
2015-03-12 11:20:00,95.96,95.99,95.92,95.98,39100.0,74.1896,74.2128,74.1587,74.2051,39100.0
2015-03-12 11:25:00,95.99,96.0,95.85,95.93,38900.0,74.2128,74.2206,74.1046,74.1664,38900.0
2015-03-12 11:30:00,95.94,95.98,95.91,95.94,31400.0,74.1742,74.2051,74.151,74.1742,31400.0
2015-03-12 11:35:00,95.94,95.99,95.92,95.94,29900.0,74.1742,74.2128,74.1587,74.1742,29900.0
2015-03-12 11:40:00,95.94,95.97,95.92,95.95,18400.0,74.1742,74.1974,74.1587,74.1819,18400.0
2015-03-12 11:45:00,95.96,95.99,95.93,95.97,38100.0,74.1896,74.2128,74.1664,74.1974,38100.0
2015-03-12 11:50:00,95.98,96.06,95.96,96.06,67900.0,74.2051,74.267,74.1896,74.267,67900.0
2015-03-12 11:55:00,96.06,96.07,95.98,95.99,202900.0,74.267,74.2747,74.2051,74.2128,202900.0
2015-03-12 12:00:00,96.0,96.03,95.95,96.01,66600.0,74.2206,74.2438,74.1819,74.2283,66600.0
2015-03-12 12:05:00,96.0,96.07,95.97,95.97,27200.0,74.2206,74.2747,74.1974,74.1974,27200.0
2015-03-12 12:10:00,95.98,96.03,95.9,95.92,43800.0,74.2051,74.2438,74.1433,74.1587,43800.0
2015-03-12 12:15:00,95.93,95.99,95.89,95.98,48000.0,74.1664,74.2128,74.1355,74.2051,48000.0
2015-03-12 12:20:00,95.97,95.97,95.81,95.83,51200.0,74.1974,74.1974,74.0737,74.0891,51200.0
2015-03-12 12:25:00,95.83,96.0,95.81,95.99,27600.0,74.0891,74.2206,74.0737,74.2128,27600.0
2015-03-12 12:30:00,96.0,96.04,95.99,96.03,24700.0,74.2206,74.2515,74.2128,74.2438,24700.0
2015-03-12 12:35:00,96.02,96.09,95.98,96.06,25300.0,74.236,74.2901,74.2051,74.267,25300.0
2015-03-12 12:40:00,96.06,96.06,95.94,96.01,56300.0,74.267,74.267,74.1742,74.2283,56300.0
2015-03-12 12:45:00,96.02,96.05,95.99,96.0,34100.0,74.236,74.2592,74.2128,74.2206,34100.0
2015-03-12 12:50:00,95.99,96.06,95.95,96.04,64400.0,74.2128,74.267,74.1819,74.2515,64400.0
2015-03-12 12:55:00,96.03,96.11,96.03,96.08,23700.0,74.2438,74.3056,74.2438,74.2824,23700.0
2015-03-12 13:00:00,96.08,96.09,96.0,96.03,37500.0,74.2824,74.2901,74.2206,74.2438,37500.0
2015-03-12 13:05:00,96.03,96.07,96.01,96.05,23700.0,74.2438,74.2747,74.2283,74.2592,23700.0
2015-03-12 13:10:00,96.07,96.09,96.02,96.04,20700.0,74.2747,74.2901,74.236,74.2515,20700.0
2015-03-12 13:15:00,96.03,96.06,96.0,96.04,43200.0,74.2438,74.267,74.2206,74.2515,43200.0
2015-03-12 13:20:00,96.04,96.06,95.98,95.99,52500.0,74.2515,74.267,74.2051,74.2128,52500.0
2015-03-12 13:25:00,95.99,96.0,95.95,95.97,27100.0,74.2128,74.2206,74.1819,74.1974,27100.0
2015-03-12 13:30:00,95.96,95.96,95.85,95.85,34300.0,74.1896,74.1896,74.1046,74.1046,34300.0
2015-03-12 13:35:00,95.86,96.0,95.85,95.98,21400.0,74.1123,74.2206,74.1046,74.2051,21400.0
2015-03-12 13:40:00,95.98,96.01,95.9,95.97,80300.0,74.2051,74.2283,74.1433,74.1974,80300.0
2015-03-12 13:45:00,95.96,96.03,95.95,96.01,120400.0,74.1896,74.2438,74.1819,74.2283,120400.0
2015-03-12 13:50:00,96.0,96.03,95.93,96.02,75600.0,74.2206,74.2438,74.1664,74.236,75600.0
2015-03-12 13:55:00,96.02,96.14,96.01,96.09,99400.0,74.236,74.3288,74.2283,74.2901,99400.0
2015-03-12 14:00:00,96.08,96.09,96.0,96.01,36800.0,74.2824,74.2901,74.2206,74.2283,36800.0
2015-03-12 14:05:00,96.01,96.05,96.0,96.04,133500.0,74.2283,74.2592,74.2206,74.2515,133500.0
2015-03-12 14:10:00,96.05,96.07,96.0,96.01,48500.0,74.2592,74.2747,74.2206,74.2283,48500.0
2015-03-12 14:15:00,96.01,96.07,96.0,96.0,91100.0,74.2283,74.2747,74.2206,74.2206,91100.0
2015-03-12 14:20:00,96.0,96.06,96.0,96.03,35700.0,74.2206,74.267,74.2206,74.2438,35700.0
2015-03-12 14:25:00,96.04,96.04,95.98,96.01,111800.0,74.2515,74.2515,74.2051,74.2283,111800.0
2015-03-12 14:30:00,96.02,96.1,96.01,96.07,39600.0,74.236,74.2979,74.2283,74.2747,39600.0
2015-03-12 14:35:00,96.07,96.07,96.03,96.04,56600.0,74.2747,74.2747,74.2438,74.2515,56600.0
2015-03-12 14:40:00,96.05,96.05,95.99,96.01,47400.0,74.2592,74.2592,74.2128,74.2283,47400.0
2015-03-12 14:45:00,96.01,96.05,96.0,96.0,35100.0,74.2283,74.2592,74.2206,74.2206,35100.0
2015-03-12 14:50:00,96.0,96.05,95.94,95.97,98700.0,74.2206,74.2592,74.1742,74.1974,98700.0
2015-03-12 14:55:00,95.97,96.18,95.94,96.17,1283100.0,74.1974,74.3597,74.1742,74.352,1283100.0
2015-03-12 15:00:00,96.17,96.27,96.15,96.26,89900.0,74.352,74.4293,74.3365,74.4216,89900.0
2015-03-12 15:05:00,96.27,96.36,96.26,96.35,78000.0,74.4293,74.4989,74.4216,74.4912,78000.0
2015-03-12 15:10:00,96.34,96.44,96.33,96.35,131600.0,74.4834,74.5607,74.4757,74.4912,131600.0
2015-03-12 15:15:00,96.36,96.36,96.25,96.25,89500.0,74.4989,74.4989,74.4138,74.4138,89500.0
2015-03-12 15:20:00,96.26,96.28,96.22,96.23,65500.0,74.4216,74.437,74.3907,74.3984,65500.0
2015-03-12 15:25:00,96.23,96.24,96.16,96.17,74000.0,74.3984,74.4061,74.3443,74.352,74000.0
2015-03-12 15:30:00,96.18,96.2,96.11,96.12,106000.0,74.3597,74.3752,74.3056,74.3133,106000.0
2015-03-12 15:35:00,96.12,96.23,96.08,96.23,148900.0,74.3133,74.3984,74.2824,74.3984,148900.0
2015-03-12 15:40:00,96.23,96.27,96.2,96.27,103800.0,74.3984,74.4293,74.3752,74.4293,103800.0
2015-03-12 15:45:00,96.26,96.37,96.24,96.33,168200.0,74.4216,74.5066,74.4061,74.4757,168200.0
2015-03-12 15:50:00,96.33,96.41,96.27,96.37,216200.0,74.4757,74.5375,74.4293,74.5066,216200.0
2015-03-12 15:55:00,96.37,96.38,96.25,96.26,290400.0,74.5066,74.5144,74.4138,74.4216,290400.0
2015-03-13 09:30:00,96.24,96.45,96.05,96.45,162400.0,74.4061,74.5685,74.2592,74.5685,162400.0
2015-03-13 09:35:00,96.4,96.76,96.2,96.48,106300.0,74.5298,74.8081,74.3752,74.5917,106300.0
2015-03-13 09:40:00,96.5,96.68,96.48,96.66,34800.0,74.6071,74.7463,74.5917,74.7308,34800.0
2015-03-13 09:45:00,96.65,97.05,96.55,96.71,123400.0,74.7231,75.0324,74.6458,74.7695,123400.0
2015-03-13 09:50:00,96.7,96.7,96.42,96.45,53500.0,74.7618,74.7618,74.5453,74.5685,53500.0
2015-03-13 09:55:00,96.48,96.5,96.35,96.35,53400.0,74.5917,74.6071,74.4912,74.4912,53400.0
2015-03-13 10:00:00,96.36,96.48,96.31,96.32,38600.0,74.4989,74.5917,74.4602,74.468,38600.0
2015-03-13 10:05:00,96.31,96.31,96.15,96.17,30700.0,74.4602,74.4602,74.3365,74.352,30700.0
2015-03-13 10:10:00,96.16,96.19,96.06,96.16,32900.0,74.3443,74.3675,74.267,74.3443,32900.0
2015-03-13 10:15:00,96.16,96.17,96.03,96.13,37500.0,74.3443,74.352,74.2438,74.3211,37500.0
2015-03-13 10:20:00,96.14,96.27,96.04,96.12,50800.0,74.3288,74.4293,74.2515,74.3133,50800.0
2015-03-13 10:25:00,96.12,96.15,96.03,96.11,43400.0,74.3133,74.3365,74.2438,74.3056,43400.0
2015-03-13 10:30:00,96.12,96.23,96.05,96.22,32000.0,74.3133,74.3984,74.2592,74.3907,32000.0
2015-03-13 10:35:00,96.23,96.34,96.21,96.33,27300.0,74.3984,74.4834,74.3829,74.4757,27300.0
2015-03-13 10:40:00,96.32,96.39,96.17,96.18,21900.0,74.468,74.5221,74.352,74.3597,21900.0
2015-03-13 10:45:00,96.17,96.19,96.0,96.05,30100.0,74.352,74.3675,74.2206,74.2592,30100.0
2015-03-13 10:50:00,96.05,96.06,95.92,95.92,45900.0,74.2592,74.267,74.1587,74.1587,45900.0
2015-03-13 10:55:00,95.9,96.0,95.8,95.8,52000.0,74.1433,74.2206,74.0659,74.0659,52000.0
2015-03-13 11:00:00,95.8,96.0,95.75,96.0,51600.0,74.0659,74.2206,74.0273,74.2206,51600.0
2015-03-13 11:05:00,95.99,96.05,95.89,96.04,48900.0,74.2128,74.2592,74.1355,74.2515,48900.0
2015-03-13 11:10:00,96.05,96.11,96.02,96.09,47100.0,74.2592,74.3056,74.236,74.2901,47100.0
2015-03-13 11:15:00,96.07,96.09,96.0,96.01,68200.0,74.2747,74.2901,74.2206,74.2283,68200.0
2015-03-13 11:20:00,96.02,96.05,95.98,96.0,62000.0,74.236,74.2592,74.2051,74.2206,62000.0
2015-03-13 11:25:00,95.99,96.04,95.9,95.94,77400.0,74.2128,74.2515,74.1433,74.1742,77400.0
2015-03-13 11:30:00,95.93,95.99,95.9,95.94,111700.0,74.1664,74.2128,74.1433,74.1742,111700.0
2015-03-13 11:35:00,95.94,95.98,95.89,95.92,78400.0,74.1742,74.2051,74.1355,74.1587,78400.0
2015-03-13 11:40:00,95.93,96.03,95.92,96.01,27500.0,74.1664,74.2438,74.1587,74.2283,27500.0
2015-03-13 11:45:00,96.01,96.01,95.85,95.95,69800.0,74.2283,74.2283,74.1046,74.1819,69800.0
2015-03-13 11:50:00,95.94,95.96,95.8,95.9,80600.0,74.1742,74.1896,74.0659,74.1433,80600.0
2015-03-13 11:55:00,95.9,96.01,95.86,96.0,41800.0,74.1433,74.2283,74.1123,74.2206,41800.0
2015-03-13 12:00:00,96.01,96.06,95.95,95.98,32900.0,74.2283,74.267,74.1819,74.2051,32900.0
2015-03-13 12:05:00,96.0,96.15,95.98,96.1,33900.0,74.2206,74.3365,74.2051,74.2979,33900.0
2015-03-13 12:10:00,96.1,96.13,96.06,96.07,19000.0,74.2979,74.3211,74.267,74.2747,19000.0
2015-03-13 12:15:00,96.06,96.09,95.93,95.96,48900.0,74.267,74.2901,74.1664,74.1896,48900.0
2015-03-13 12:20:00,95.96,96.07,95.93,96.01,23000.0,74.1896,74.2747,74.1664,74.2283,23000.0
2015-03-13 12:25:00,96.01,96.04,95.92,96.04,40600.0,74.2283,74.2515,74.1587,74.2515,40600.0
2015-03-13 12:30:00,96.03,96.2,96.01,96.2,25700.0,74.2438,74.3752,74.2283,74.3752,25700.0
2015-03-13 12:35:00,96.19,96.27,96.18,96.23,25400.0,74.3675,74.4293,74.3597,74.3984,25400.0
2015-03-13 12:40:00,96.25,96.29,96.19,96.27,24400.0,74.4138,74.4448,74.3675,74.4293,24400.0
2015-03-13 12:45:00,96.28,96.29,96.15,96.22,25800.0,74.437,74.4448,74.3365,74.3907,25800.0
2015-03-13 12:50:00,96.22,96.23,96.1,96.14,20700.0,74.3907,74.3984,74.2979,74.3288,20700.0
2015-03-13 12:55:00,96.15,96.23,96.12,96.21,28800.0,74.3365,74.3984,74.3133,74.3829,28800.0
2015-03-13 13:00:00,96.2,96.25,96.13,96.25,50700.0,74.3752,74.4138,74.3211,74.4138,50700.0
2015-03-13 13:05:00,96.24,96.28,96.22,96.25,25000.0,74.4061,74.437,74.3907,74.4138,25000.0
2015-03-13 13:10:00,96.26,96.27,96.2,96.23,27000.0,74.4216,74.4293,74.3752,74.3984,27000.0
2015-03-13 13:15:00,96.24,96.26,96.14,96.24,43300.0,74.4061,74.4216,74.3288,74.4061,43300.0
2015-03-13 13:20:00,96.23,96.24,96.16,96.22,51100.0,74.3984,74.4061,74.3443,74.3907,51100.0
2015-03-13 13:25:00,96.22,96.22,95.99,96.01,33900.0,74.3907,74.3907,74.2128,74.2283,33900.0
2015-03-13 13:30:00,95.98,96.1,95.98,95.99,26600.0,74.2051,74.2979,74.2051,74.2128,26600.0
2015-03-13 13:35:00,95.99,96.0,95.91,95.97,54300.0,74.2128,74.2206,74.151,74.1974,54300.0
2015-03-13 13:40:00,95.97,96.08,95.96,96.02,90700.0,74.1974,74.2824,74.1896,74.236,90700.0
2015-03-13 13:45:00,96.02,96.07,95.99,96.02,30600.0,74.236,74.2747,74.2128,74.236,30600.0
2015-03-13 13:50:00,96.02,96.08,96.0,96.05,23500.0,74.236,74.2824,74.2206,74.2592,23500.0
2015-03-13 13:55:00,96.03,96.04,95.97,95.98,28200.0,74.2438,74.2515,74.1974,74.2051,28200.0
2015-03-13 14:00:00,95.96,95.98,95.84,95.93,39900.0,74.1896,74.2051,74.0969,74.1664,39900.0
2015-03-13 14:05:00,95.93,95.99,95.9,95.92,36300.0,74.1664,74.2128,74.1433,74.1587,36300.0
2015-03-13 14:10:00,95.92,95.94,95.82,95.89,50400.0,74.1587,74.1742,74.0814,74.1355,50400.0
2015-03-13 14:15:00,95.9,96.04,95.89,96.01,29300.0,74.1433,74.2515,74.1355,74.2283,29300.0
2015-03-13 14:20:00,96.01,96.01,95.88,95.88,30300.0,74.2283,74.2283,74.1278,74.1278,30300.0
2015-03-13 14:25:00,95.88,96.02,95.84,96.02,24900.0,74.1278,74.236,74.0969,74.236,24900.0
2015-03-13 14:30:00,96.02,96.03,95.94,96.0,34300.0,74.236,74.2438,74.1742,74.2206,34300.0
2015-03-13 14:35:00,95.99,96.02,95.95,95.98,48300.0,74.2128,74.236,74.1819,74.2051,48300.0
2015-03-13 14:40:00,95.97,95.98,95.9,95.95,45200.0,74.1974,74.2051,74.1433,74.1819,45200.0
2015-03-13 14:45:00,95.96,96.07,95.95,95.95,41200.0,74.1896,74.2747,74.1819,74.1819,41200.0
2015-03-13 14:50:00,95.95,96.15,95.95,96.07,31500.0,74.1819,74.3365,74.1819,74.2747,31500.0
2015-03-13 14:55:00,96.06,96.11,96.0,96.09,28800.0,74.267,74.3056,74.2206,74.2901,28800.0
2015-03-13 15:00:00,96.08,96.17,96.05,96.07,39700.0,74.2824,74.352,74.2592,74.2747,39700.0
2015-03-13 15:05:00,96.07,96.08,95.98,95.99,42700.0,74.2747,74.2824,74.2051,74.2128,42700.0
2015-03-13 15:10:00,96.0,96.05,95.99,96.0,54500.0,74.2206,74.2592,74.2128,74.2206,54500.0
2015-03-13 15:15:00,96.01,96.09,96.0,96.05,35000.0,74.2283,74.2901,74.2206,74.2592,35000.0
2015-03-13 15:20:00,96.06,96.11,96.0,96.11,44700.0,74.267,74.3056,74.2206,74.3056,44700.0
2015-03-13 15:25:00,96.1,96.17,96.02,96.15,77800.0,74.2979,74.352,74.236,74.3365,77800.0
2015-03-13 15:30:00,96.16,96.18,96.1,96.14,74400.0,74.3443,74.3597,74.2979,74.3288,74400.0
2015-03-13 15:35:00,96.15,96.18,96.13,96.16,52300.0,74.3365,74.3597,74.3211,74.3443,52300.0
2015-03-13 15:40:00,96.16,96.33,96.16,96.2,74200.0,74.3443,74.4757,74.3443,74.3752,74200.0
2015-03-13 15:45:00,96.19,96.31,96.17,96.3,78400.0,74.3675,74.4602,74.352,74.4525,78400.0
2015-03-13 15:50:00,96.3,96.47,96.28,96.47,123400.0,74.4525,74.5839,74.437,74.5839,123400.0
2015-03-13 15:55:00,96.47,96.52,96.34,96.37,154600.0,74.5839,74.6226,74.4834,74.5066,154600.0
2015-03-16 09:30:00,96.93,97.04,96.74,96.87,175300.0,74.9396,75.0246,74.7927,74.8932,175300.0
2015-03-16 09:35:00,96.89,97.25,96.89,97.12,62300.0,74.9087,75.187,74.9087,75.0865,62300.0
2015-03-16 09:40:00,97.15,97.18,96.85,96.87,33400.0,75.1097,75.1329,74.8777,74.8932,33400.0
2015-03-16 09:45:00,96.88,96.97,96.74,96.94,41600.0,74.9009,74.9705,74.7927,74.9473,41600.0
2015-03-16 09:50:00,96.96,97.14,96.96,97.04,57000.0,74.9628,75.1019,74.9628,75.0246,57000.0
2015-03-16 09:55:00,97.06,97.07,96.86,96.95,42800.0,75.0401,75.0478,74.8855,74.955,42800.0
2015-03-16 10:00:00,96.96,97.05,96.91,96.97,58500.0,74.9628,75.0324,74.9241,74.9705,58500.0
2015-03-16 10:05:00,96.98,97.18,96.98,97.13,37100.0,74.9782,75.1329,74.9782,75.0942,37100.0
2015-03-16 10:10:00,97.1,97.27,97.06,97.2,42500.0,75.071,75.2024,75.0401,75.1483,42500.0
2015-03-16 10:15:00,97.2,97.36,97.12,97.34,33100.0,75.1483,75.272,75.0865,75.2566,33100.0
2015-03-16 10:20:00,97.34,97.4,97.31,97.38,28700.0,75.2566,75.3029,75.2334,75.2875,28700.0
2015-03-16 10:25:00,97.36,97.4,97.22,97.24,29200.0,75.272,75.3029,75.1638,75.1792,29200.0
2015-03-16 10:30:00,97.25,97.28,97.1,97.1,66500.0,75.187,75.2102,75.071,75.071,66500.0
2015-03-16 10:35:00,97.12,97.25,97.1,97.15,33000.0,75.0865,75.187,75.071,75.1097,33000.0
2015-03-16 10:40:00,97.15,97.22,97.13,97.18,42800.0,75.1097,75.1638,75.0942,75.1329,42800.0
2015-03-16 10:45:00,97.17,97.24,97.11,97.12,35300.0,75.1251,75.1792,75.0787,75.0865,35300.0
2015-03-16 10:50:00,97.12,97.21,97.12,97.14,26700.0,75.0865,75.1561,75.0865,75.1019,26700.0
2015-03-16 10:55:00,97.15,97.19,97.11,97.12,28900.0,75.1097,75.1406,75.0787,75.0865,28900.0
2015-03-16 11:00:00,97.13,97.24,97.12,97.21,34300.0,75.0942,75.1792,75.0865,75.1561,34300.0
2015-03-16 11:05:00,97.22,97.36,97.19,97.29,49700.0,75.1638,75.272,75.1406,75.2179,49700.0
2015-03-16 11:10:00,97.28,97.4,97.26,97.34,32500.0,75.2102,75.3029,75.1947,75.2566,32500.0
2015-03-16 11:15:00,97.33,97.37,97.31,97.35,26000.0,75.2488,75.2798,75.2334,75.2643,26000.0
2015-03-16 11:20:00,97.36,97.43,97.34,97.42,26200.0,75.272,75.3261,75.2566,75.3184,26200.0
2015-03-16 11:25:00,97.44,97.47,97.4,97.4,38100.0,75.3339,75.3571,75.3029,75.3029,38100.0
2015-03-16 11:30:00,97.43,97.43,97.35,97.37,31400.0,75.3261,75.3261,75.2643,75.2798,31400.0
2015-03-16 11:35:00,97.37,97.45,97.34,97.37,45600.0,75.2798,75.3416,75.2566,75.2798,45600.0
2015-03-16 11:40:00,97.37,97.4,97.28,97.34,28400.0,75.2798,75.3029,75.2102,75.2566,28400.0
2015-03-16 11:45:00,97.33,97.38,97.32,97.34,21100.0,75.2488,75.2875,75.2411,75.2566,21100.0
2015-03-16 11:50:00,97.35,97.47,97.34,97.43,37500.0,75.2643,75.3571,75.2566,75.3261,37500.0
2015-03-16 11:55:00,97.44,97.45,97.27,97.33,47200.0,75.3339,75.3416,75.2024,75.2488,47200.0
2015-03-16 12:00:00,97.34,97.39,97.26,97.3,43100.0,75.2566,75.2952,75.1947,75.2256,43100.0
2015-03-16 12:05:00,97.28,97.34,97.27,97.32,61200.0,75.2102,75.2566,75.2024,75.2411,61200.0
2015-03-16 12:10:00,97.31,97.34,97.2,97.2,28800.0,75.2334,75.2566,75.1483,75.1483,28800.0
2015-03-16 12:15:00,97.2,97.2,97.08,97.09,25800.0,75.1483,75.1483,75.0555,75.0633,25800.0
2015-03-16 12:20:00,97.08,97.11,97.0,97.01,24200.0,75.0555,75.0787,74.9937,75.0014,24200.0
2015-03-16 12:25:00,97.02,97.07,97.0,97.01,26000.0,75.0092,75.0478,74.9937,75.0014,26000.0
2015-03-16 12:30:00,97.03,97.07,97.02,97.05,24400.0,75.0169,75.0478,75.0092,75.0324,24400.0
2015-03-16 12:35:00,97.06,97.06,97.02,97.05,31300.0,75.0401,75.0401,75.0092,75.0324,31300.0
2015-03-16 12:40:00,97.05,97.07,96.98,96.98,40000.0,75.0324,75.0478,74.9782,74.9782,40000.0
2015-03-16 12:45:00,96.99,97.05,96.94,96.94,42900.0,74.986,75.0324,74.9473,74.9473,42900.0
2015-03-16 12:50:00,96.95,96.99,96.94,96.96,23900.0,74.955,74.986,74.9473,74.9628,23900.0
2015-03-16 12:55:00,96.95,96.97,96.9,96.96,22700.0,74.955,74.9705,74.9164,74.9628,22700.0
2015-03-16 13:00:00,96.96,97.0,96.9,96.9,20400.0,74.9628,74.9937,74.9164,74.9164,20400.0
2015-03-16 13:05:00,96.92,96.94,96.83,96.86,41000.0,74.9318,74.9473,74.8623,74.8855,41000.0
2015-03-16 13:10:00,96.86,96.95,96.83,96.94,28400.0,74.8855,74.955,74.8623,74.9473,28400.0
2015-03-16 13:15:00,96.94,96.95,96.86,96.9,21300.0,74.9473,74.955,74.8855,74.9164,21300.0
2015-03-16 13:20:00,96.89,96.96,96.88,96.9,30200.0,74.9087,74.9628,74.9009,74.9164,30200.0
2015-03-16 13:25:00,96.9,96.96,96.86,96.9,25000.0,74.9164,74.9628,74.8855,74.9164,25000.0
2015-03-16 13:30:00,96.9,97.05,96.9,97.03,26200.0,74.9164,75.0324,74.9164,75.0169,26200.0
2015-03-16 13:35:00,97.02,97.04,96.98,97.01,25800.0,75.0092,75.0246,74.9782,75.0014,25800.0
2015-03-16 13:40:00,97.01,97.07,97.01,97.04,19900.0,75.0014,75.0478,75.0014,75.0246,19900.0
2015-03-16 13:45:00,97.03,97.11,97.03,97.04,33500.0,75.0169,75.0787,75.0169,75.0246,33500.0
2015-03-16 13:50:00,97.05,97.08,97.0,97.0,18300.0,75.0324,75.0555,74.9937,74.9937,18300.0
2015-03-16 13:55:00,97.01,97.02,96.95,96.96,24800.0,75.0014,75.0092,74.955,74.9628,24800.0
2015-03-16 14:00:00,96.97,96.99,96.89,96.89,32400.0,74.9705,74.986,74.9087,74.9087,32400.0
2015-03-16 14:05:00,96.89,96.93,96.84,96.85,68100.0,74.9087,74.9396,74.87,74.8777,68100.0
2015-03-16 14:10:00,96.86,96.87,96.8,96.8,26700.0,74.8855,74.8932,74.8391,74.8391,26700.0
2015-03-16 14:15:00,96.8,96.86,96.77,96.86,31400.0,74.8391,74.8855,74.8159,74.8855,31400.0
2015-03-16 14:20:00,96.87,96.95,96.86,96.95,32600.0,74.8932,74.955,74.8855,74.955,32600.0
2015-03-16 14:25:00,96.95,96.98,96.9,96.95,24600.0,74.955,74.9782,74.9164,74.955,24600.0
2015-03-16 14:30:00,96.95,97.0,96.92,96.98,43200.0,74.955,74.9937,74.9318,74.9782,43200.0
2015-03-16 14:35:00,96.99,97.06,96.97,97.05,84200.0,74.986,75.0401,74.9705,75.0324,84200.0
2015-03-16 14:40:00,97.06,97.19,97.04,97.16,48500.0,75.0401,75.1406,75.0246,75.1174,48500.0
2015-03-16 14:45:00,97.15,97.21,97.1,97.16,65800.0,75.1097,75.1561,75.071,75.1174,65800.0
2015-03-16 14:50:00,97.16,97.24,97.14,97.21,50300.0,75.1174,75.1792,75.1019,75.1561,50300.0
2015-03-16 14:55:00,97.23,97.25,97.21,97.24,41400.0,75.1715,75.187,75.1561,75.1792,41400.0
2015-03-16 15:00:00,97.25,97.38,97.24,97.34,67100.0,75.187,75.2875,75.1792,75.2566,67100.0
2015-03-16 15:05:00,97.34,97.35,97.29,97.3,51800.0,75.2566,75.2643,75.2179,75.2256,51800.0
2015-03-16 15:10:00,97.3,97.35,97.29,97.32,50400.0,75.2256,75.2643,75.2179,75.2411,50400.0
2015-03-16 15:15:00,97.31,97.32,97.25,97.27,59200.0,75.2334,75.2411,75.187,75.2024,59200.0
2015-03-16 15:20:00,97.28,97.29,97.17,97.23,83100.0,75.2102,75.2179,75.1251,75.1715,83100.0
2015-03-16 15:25:00,97.23,97.28,97.2,97.24,91100.0,75.1715,75.2102,75.1483,75.1792,91100.0
2015-03-16 15:30:00,97.25,97.27,97.17,97.18,69700.0,75.187,75.2024,75.1251,75.1329,69700.0
2015-03-16 15:35:00,97.19,97.22,97.14,97.16,74000.0,75.1406,75.1638,75.1019,75.1174,74000.0
2015-03-16 15:40:00,97.16,97.21,97.15,97.18,111700.0,75.1174,75.1561,75.1097,75.1329,111700.0
2015-03-16 15:45:00,97.19,97.25,97.18,97.2,99000.0,75.1406,75.187,75.1329,75.1483,99000.0
2015-03-16 15:50:00,97.2,97.23,97.15,97.22,101600.0,75.1483,75.1715,75.1097,75.1638,101600.0
2015-03-16 15:55:00,97.21,97.26,97.14,97.15,215500.0,75.1561,75.1947,75.1019,75.1097,215500.0
2015-03-17 09:30:00,96.9,97.14,96.78,96.97,170900.0,74.9164,75.1019,74.8236,74.9705,170900.0
2015-03-17 09:35:00,96.96,97.13,96.84,97.12,50000.0,74.9628,75.0942,74.87,75.0865,50000.0
2015-03-17 09:40:00,97.12,97.15,96.84,96.87,35800.0,75.0865,75.1097,74.87,74.8932,35800.0
2015-03-17 09:45:00,96.91,96.98,96.81,96.93,45500.0,74.9241,74.9782,74.8468,74.9396,45500.0
2015-03-17 09:50:00,96.93,96.93,96.65,96.69,46200.0,74.9396,74.9396,74.7231,74.754,46200.0
2015-03-17 09:55:00,96.68,96.73,96.65,96.65,36700.0,74.7463,74.7849,74.7231,74.7231,36700.0
2015-03-17 10:00:00,96.64,96.7,96.56,96.68,91000.0,74.7154,74.7618,74.6535,74.7463,91000.0
2015-03-17 10:05:00,96.68,96.73,96.64,96.65,36200.0,74.7463,74.7849,74.7154,74.7231,36200.0
2015-03-17 10:10:00,96.64,96.74,96.62,96.62,24500.0,74.7154,74.7927,74.6999,74.6999,24500.0
2015-03-17 10:15:00,96.63,96.68,96.57,96.62,36100.0,74.7076,74.7463,74.6612,74.6999,36100.0
2015-03-17 10:20:00,96.62,96.63,96.52,96.56,39600.0,74.6999,74.7076,74.6226,74.6535,39600.0
2015-03-17 10:25:00,96.55,96.7,96.52,96.7,48200.0,74.6458,74.7618,74.6226,74.7618,48200.0
2015-03-17 10:30:00,96.71,96.75,96.63,96.63,38500.0,74.7695,74.8004,74.7076,74.7076,38500.0
2015-03-17 10:35:00,96.63,96.64,96.53,96.57,44200.0,74.7076,74.7154,74.6303,74.6612,44200.0
2015-03-17 10:40:00,96.57,96.58,96.43,96.48,34400.0,74.6612,74.669,74.553,74.5917,34400.0
2015-03-17 10:45:00,96.48,96.57,96.38,96.56,33600.0,74.5917,74.6612,74.5144,74.6535,33600.0
2015-03-17 10:50:00,96.55,96.58,96.5,96.51,34300.0,74.6458,74.669,74.6071,74.6149,34300.0
2015-03-17 10:55:00,96.5,96.51,96.41,96.46,51400.0,74.6071,74.6149,74.5375,74.5762,51400.0
2015-03-17 11:00:00,96.45,96.49,96.31,96.38,36500.0,74.5685,74.5994,74.4602,74.5144,36500.0
2015-03-17 11:05:00,96.4,96.52,96.35,96.51,24400.0,74.5298,74.6226,74.4912,74.6149,24400.0
2015-03-17 11:10:00,96.5,96.55,96.44,96.47,25600.0,74.6071,74.6458,74.5607,74.5839,25600.0
2015-03-17 11:15:00,96.47,96.48,96.19,96.22,59100.0,74.5839,74.5917,74.3675,74.3907,59100.0
2015-03-17 11:20:00,96.23,96.24,96.16,96.22,39500.0,74.3984,74.4061,74.3443,74.3907,39500.0
2015-03-17 11:25:00,96.22,96.28,96.21,96.27,29700.0,74.3907,74.437,74.3829,74.4293,29700.0
2015-03-17 11:30:00,96.26,96.27,96.21,96.22,31600.0,74.4216,74.4293,74.3829,74.3907,31600.0
2015-03-17 11:35:00,96.22,96.23,96.15,96.16,39900.0,74.3907,74.3984,74.3365,74.3443,39900.0
2015-03-17 11:40:00,96.15,96.18,96.1,96.11,64200.0,74.3365,74.3597,74.2979,74.3056,64200.0
2015-03-17 11:45:00,96.11,96.12,96.01,96.04,79200.0,74.3056,74.3133,74.2283,74.2515,79200.0
2015-03-17 11:50:00,96.04,96.11,95.99,96.06,49600.0,74.2515,74.3056,74.2128,74.267,49600.0
2015-03-17 11:55:00,96.08,96.24,96.07,96.24,31400.0,74.2824,74.4061,74.2747,74.4061,31400.0
2015-03-17 12:00:00,96.25,96.26,96.16,96.16,29900.0,74.4138,74.4216,74.3443,74.3443,29900.0
2015-03-17 12:05:00,96.16,96.23,96.16,96.19,25000.0,74.3443,74.3984,74.3443,74.3675,25000.0
2015-03-17 12:10:00,96.19,96.26,96.17,96.23,17300.0,74.3675,74.4216,74.352,74.3984,17300.0
2015-03-17 12:15:00,96.25,96.37,96.22,96.33,43200.0,74.4138,74.5066,74.3907,74.4757,43200.0
2015-03-17 12:20:00,96.33,96.39,96.29,96.3,23500.0,74.4757,74.5221,74.4448,74.4525,23500.0
2015-03-17 12:25:00,96.29,96.38,96.22,96.31,27200.0,74.4448,74.5144,74.3907,74.4602,27200.0
2015-03-17 12:30:00,96.3,96.38,96.23,96.35,17700.0,74.4525,74.5144,74.3984,74.4912,17700.0
2015-03-17 12:35:00,96.35,96.41,96.33,96.35,17200.0,74.4912,74.5375,74.4757,74.4912,17200.0
2015-03-17 12:40:00,96.35,96.38,96.31,96.35,22300.0,74.4912,74.5144,74.4602,74.4912,22300.0
2015-03-17 12:45:00,96.35,96.46,96.35,96.4,29300.0,74.4912,74.5762,74.4912,74.5298,29300.0
2015-03-17 12:50:00,96.4,96.5,96.4,96.44,25900.0,74.5298,74.6071,74.5298,74.5607,25900.0
2015-03-17 12:55:00,96.43,96.59,96.42,96.58,25600.0,74.553,74.6767,74.5453,74.669,25600.0
2015-03-17 13:00:00,96.58,96.58,96.43,96.5,22300.0,74.669,74.669,74.553,74.6071,22300.0
2015-03-17 13:05:00,96.49,96.54,96.48,96.51,18500.0,74.5994,74.6381,74.5917,74.6149,18500.0
2015-03-17 13:10:00,96.52,96.52,96.45,96.49,19600.0,74.6226,74.6226,74.5685,74.5994,19600.0
2015-03-17 13:15:00,96.49,96.53,96.4,96.46,25800.0,74.5994,74.6303,74.5298,74.5762,25800.0
2015-03-17 13:20:00,96.46,96.51,96.42,96.49,21800.0,74.5762,74.6149,74.5453,74.5994,21800.0
2015-03-17 13:25:00,96.49,96.54,96.47,96.54,20800.0,74.5994,74.6381,74.5839,74.6381,20800.0
2015-03-17 13:30:00,96.54,96.55,96.46,96.47,27500.0,74.6381,74.6458,74.5762,74.5839,27500.0
2015-03-17 13:35:00,96.46,96.5,96.43,96.44,21900.0,74.5762,74.6071,74.553,74.5607,21900.0
2015-03-17 13:40:00,96.44,96.53,96.43,96.48,63900.0,74.5607,74.6303,74.553,74.5917,63900.0
2015-03-17 13:45:00,96.48,96.5,96.4,96.5,21400.0,74.5917,74.6071,74.5298,74.6071,21400.0
2015-03-17 13:50:00,96.49,96.53,96.47,96.49,33300.0,74.5994,74.6303,74.5839,74.5994,33300.0
2015-03-17 13:55:00,96.49,96.5,96.42,96.48,36900.0,74.5994,74.6071,74.5453,74.5917,36900.0
2015-03-17 14:00:00,96.47,96.57,96.47,96.55,24400.0,74.5839,74.6612,74.5839,74.6458,24400.0
2015-03-17 14:05:00,96.55,96.56,96.49,96.52,56100.0,74.6458,74.6535,74.5994,74.6226,56100.0
2015-03-17 14:10:00,96.52,96.56,96.47,96.47,34200.0,74.6226,74.6535,74.5839,74.5839,34200.0
2015-03-17 14:15:00,96.47,96.47,96.41,96.44,27100.0,74.5839,74.5839,74.5375,74.5607,27100.0
2015-03-17 14:20:00,96.45,96.45,96.29,96.29,29100.0,74.5685,74.5685,74.4448,74.4448,29100.0
2015-03-17 14:25:00,96.28,96.41,96.26,96.4,61000.0,74.437,74.5375,74.4216,74.5298,61000.0
2015-03-17 14:30:00,96.4,96.43,96.34,96.34,38100.0,74.5298,74.553,74.4834,74.4834,38100.0
2015-03-17 14:35:00,96.34,96.37,96.28,96.37,24000.0,74.4834,74.5066,74.437,74.5066,24000.0
2015-03-17 14:40:00,96.37,96.41,96.35,96.41,33800.0,74.5066,74.5375,74.4912,74.5375,33800.0
2015-03-17 14:45:00,96.42,96.42,96.26,96.31,84500.0,74.5453,74.5453,74.4216,74.4602,84500.0
2015-03-17 14:50:00,96.31,96.32,96.22,96.3,69200.0,74.4602,74.468,74.3907,74.4525,69200.0
2015-03-17 14:55:00,96.29,96.3,96.26,96.3,43600.0,74.4448,74.4525,74.4216,74.4525,43600.0
2015-03-17 15:00:00,96.3,96.35,96.3,96.35,41200.0,74.4525,74.4912,74.4525,74.4912,41200.0
2015-03-17 15:05:00,96.36,96.38,96.32,96.37,35200.0,74.4989,74.5144,74.468,74.5066,35200.0
2015-03-17 15:10:00,96.36,96.46,96.36,96.42,39100.0,74.4989,74.5762,74.4989,74.5453,39100.0
2015-03-17 15:15:00,96.42,96.42,96.32,96.33,51300.0,74.5453,74.5453,74.468,74.4757,51300.0
2015-03-17 15:20:00,96.33,96.38,96.3,96.36,59000.0,74.4757,74.5144,74.4525,74.4989,59000.0
2015-03-17 15:25:00,96.35,96.36,96.3,96.31,47700.0,74.4912,74.4989,74.4525,74.4602,47700.0
2015-03-17 15:30:00,96.3,96.42,96.3,96.4,50300.0,74.4525,74.5453,74.4525,74.5298,50300.0
2015-03-17 15:35:00,96.4,96.41,96.34,96.37,38300.0,74.5298,74.5375,74.4834,74.5066,38300.0
2015-03-17 15:40:00,96.35,96.36,96.3,96.33,59700.0,74.4912,74.4989,74.4525,74.4757,59700.0
2015-03-17 15:45:00,96.34,96.41,96.32,96.35,148400.0,74.4834,74.5375,74.468,74.4912,148400.0
2015-03-17 15:50:00,96.35,96.37,96.28,96.29,148100.0,74.4912,74.5066,74.437,74.4448,148100.0
2015-03-17 15:55:00,96.28,96.28,96.17,96.18,212400.0,74.437,74.437,74.352,74.3597,212400.0
2015-03-18 09:30:00,96.01,96.1,95.52,95.59,139000.0,74.2283,74.2979,73.8495,73.9036,139000.0
2015-03-18 09:35:00,95.56,95.61,95.43,95.46,52300.0,73.8804,73.919,73.7799,73.8031,52300.0
2015-03-18 09:40:00,95.45,95.53,95.33,95.42,63400.0,73.7953,73.8572,73.7026,73.7721,63400.0
2015-03-18 09:45:00,95.4,95.53,95.33,95.51,41500.0,73.7567,73.8572,73.7026,73.8417,41500.0
2015-03-18 09:50:00,95.52,95.76,95.49,95.57,61600.0,73.8495,74.035,73.8263,73.8881,61600.0
2015-03-18 09:55:00,95.54,95.78,95.53,95.75,33200.0,73.8649,74.0505,73.8572,74.0273,33200.0
2015-03-18 10:00:00,95.76,95.77,95.59,95.61,27900.0,74.035,74.0427,73.9036,73.919,27900.0
2015-03-18 10:05:00,95.62,95.62,95.48,95.51,55000.0,73.9268,73.9268,73.8185,73.8417,55000.0
2015-03-18 10:10:00,95.51,95.55,95.46,95.51,54100.0,73.8417,73.8727,73.8031,73.8417,54100.0
2015-03-18 10:15:00,95.5,95.59,95.5,95.57,26600.0,73.834,73.9036,73.834,73.8881,26600.0
2015-03-18 10:20:00,95.54,95.64,95.51,95.53,35200.0,73.8649,73.9422,73.8417,73.8572,35200.0
2015-03-18 10:25:00,95.53,95.6,95.48,95.5,51100.0,73.8572,73.9113,73.8185,73.834,51100.0
2015-03-18 10:30:00,95.52,95.53,95.42,95.42,49600.0,73.8495,73.8572,73.7721,73.7721,49600.0
2015-03-18 10:35:00,95.42,95.51,95.4,95.47,55000.0,73.7721,73.8417,73.7567,73.8108,55000.0
2015-03-18 10:40:00,95.46,95.46,95.36,95.45,28600.0,73.8031,73.8031,73.7258,73.7953,28600.0
2015-03-18 10:45:00,95.46,95.55,95.42,95.5,49300.0,73.8031,73.8727,73.7721,73.834,49300.0
2015-03-18 10:50:00,95.5,95.63,95.49,95.62,42300.0,73.834,73.9345,73.8263,73.9268,42300.0
2015-03-18 10:55:00,95.61,95.68,95.52,95.67,38300.0,73.919,73.9732,73.8495,73.9654,38300.0
2015-03-18 11:00:00,95.68,95.74,95.61,95.63,31800.0,73.9732,74.0195,73.919,73.9345,31800.0
2015-03-18 11:05:00,95.63,95.8,95.62,95.79,30500.0,73.9345,74.0659,73.9268,74.0582,30500.0
2015-03-18 11:10:00,95.79,95.84,95.75,95.76,38600.0,74.0582,74.0969,74.0273,74.035,38600.0
2015-03-18 11:15:00,95.76,95.83,95.73,95.82,32000.0,74.035,74.0891,74.0118,74.0814,32000.0
2015-03-18 11:20:00,95.83,95.89,95.77,95.85,39400.0,74.0891,74.1355,74.0427,74.1046,39400.0
2015-03-18 11:25:00,95.86,95.96,95.86,95.87,42100.0,74.1123,74.1896,74.1123,74.1201,42100.0
2015-03-18 11:30:00,95.87,95.91,95.85,95.86,23500.0,74.1201,74.151,74.1046,74.1123,23500.0
2015-03-18 11:35:00,95.86,95.86,95.78,95.78,29400.0,74.1123,74.1123,74.0505,74.0505,29400.0
2015-03-18 11:40:00,95.78,95.89,95.76,95.83,21200.0,74.0505,74.1355,74.035,74.0891,21200.0
2015-03-18 11:45:00,95.81,95.83,95.72,95.78,39800.0,74.0737,74.0891,74.0041,74.0505,39800.0
2015-03-18 11:50:00,95.77,95.84,95.68,95.75,35800.0,74.0427,74.0969,73.9732,74.0273,35800.0
2015-03-18 11:55:00,95.75,95.78,95.71,95.76,23100.0,74.0273,74.0505,73.9964,74.035,23100.0
2015-03-18 12:00:00,95.76,95.79,95.7,95.78,25600.0,74.035,74.0582,73.9886,74.0505,25600.0
2015-03-18 12:05:00,95.79,95.79,95.67,95.72,24000.0,74.0582,74.0582,73.9654,74.0041,24000.0
2015-03-18 12:10:00,95.71,95.76,95.68,95.75,23000.0,73.9964,74.035,73.9732,74.0273,23000.0
2015-03-18 12:15:00,95.75,95.75,95.63,95.63,34200.0,74.0273,74.0273,73.9345,73.9345,34200.0
2015-03-18 12:20:00,95.63,95.71,95.58,95.68,44300.0,73.9345,73.9964,73.8958,73.9732,44300.0
2015-03-18 12:25:00,95.68,95.78,95.68,95.77,27900.0,73.9732,74.0505,73.9732,74.0427,27900.0
2015-03-18 12:30:00,95.77,95.87,95.77,95.86,40800.0,74.0427,74.1201,74.0427,74.1123,40800.0
2015-03-18 12:35:00,95.85,95.88,95.8,95.85,17600.0,74.1046,74.1278,74.0659,74.1046,17600.0
2015-03-18 12:40:00,95.84,95.86,95.76,95.82,28200.0,74.0969,74.1123,74.035,74.0814,28200.0
2015-03-18 12:45:00,95.81,95.82,95.75,95.75,26200.0,74.0737,74.0814,74.0273,74.0273,26200.0
2015-03-18 12:50:00,95.74,95.79,95.72,95.78,34300.0,74.0195,74.0582,74.0041,74.0505,34300.0
2015-03-18 12:55:00,95.78,95.86,95.69,95.7,40400.0,74.0505,74.1123,73.9809,73.9886,40400.0
2015-03-18 13:00:00,95.69,95.83,95.69,95.71,44100.0,73.9809,74.0891,73.9809,73.9964,44100.0
2015-03-18 13:05:00,95.71,95.8,95.69,95.76,44700.0,73.9964,74.0659,73.9809,74.035,44700.0
2015-03-18 13:10:00,95.76,95.85,95.75,95.83,32400.0,74.035,74.1046,74.0273,74.0891,32400.0
2015-03-18 13:15:00,95.83,95.94,95.75,95.94,39500.0,74.0891,74.1742,74.0273,74.1742,39500.0
2015-03-18 13:20:00,95.92,95.97,95.83,95.91,32200.0,74.1587,74.1974,74.0891,74.151,32200.0
2015-03-18 13:25:00,95.9,95.98,95.84,95.86,50000.0,74.1433,74.2051,74.0969,74.1123,50000.0
2015-03-18 13:30:00,95.87,95.97,95.86,95.95,39800.0,74.1201,74.1974,74.1123,74.1819,39800.0
2015-03-18 13:35:00,95.95,95.95,95.79,95.81,51000.0,74.1819,74.1819,74.0582,74.0737,51000.0
2015-03-18 13:40:00,95.81,95.83,95.71,95.78,34800.0,74.0737,74.0891,73.9964,74.0505,34800.0
2015-03-18 13:45:00,95.78,95.88,95.78,95.87,24100.0,74.0505,74.1278,74.0505,74.1201,24100.0
2015-03-18 13:50:00,95.88,95.88,95.81,95.84,35000.0,74.1278,74.1278,74.0737,74.0969,35000.0
2015-03-18 13:55:00,95.83,96.09,95.77,96.05,38700.0,74.0891,74.2901,74.0427,74.2592,38700.0
2015-03-18 14:00:00,96.04,97.04,96.04,96.82,159100.0,74.2515,75.0246,74.2515,74.8545,159100.0
2015-03-18 14:05:00,96.79,97.13,96.6,97.01,153300.0,74.8313,75.0942,74.6844,75.0014,153300.0
2015-03-18 14:10:00,97.01,97.24,97.01,97.19,225400.0,75.0014,75.1792,75.0014,75.1406,225400.0
2015-03-18 14:15:00,97.2,97.2,97.0,97.04,117500.0,75.1483,75.1483,74.9937,75.0246,117500.0
2015-03-18 14:20:00,97.02,97.05,96.91,96.95,69900.0,75.0092,75.0324,74.9241,74.955,69900.0
2015-03-18 14:25:00,96.96,96.98,96.85,96.94,41600.0,74.9628,74.9782,74.8777,74.9473,41600.0
2015-03-18 14:30:00,96.94,97.19,96.92,97.02,62000.0,74.9473,75.1406,74.9318,75.0092,62000.0
2015-03-18 14:35:00,97.04,97.09,96.89,96.92,65600.0,75.0246,75.0633,74.9087,74.9318,65600.0
2015-03-18 14:40:00,96.94,97.05,96.88,96.89,55500.0,74.9473,75.0324,74.9009,74.9087,55500.0
2015-03-18 14:45:00,96.89,96.97,96.81,96.92,49200.0,74.9087,74.9705,74.8468,74.9318,49200.0
2015-03-18 14:50:00,96.91,97.03,96.88,96.94,63600.0,74.9241,75.0169,74.9009,74.9473,63600.0
2015-03-18 14:55:00,96.93,96.96,96.79,96.92,50300.0,74.9396,74.9628,74.8313,74.9318,50300.0
2015-03-18 15:00:00,96.9,97.07,96.88,97.05,109000.0,74.9164,75.0478,74.9009,75.0324,109000.0
2015-03-18 15:05:00,97.02,97.09,96.96,97.01,52900.0,75.0092,75.0633,74.9628,75.0014,52900.0
2015-03-18 15:10:00,97.02,97.14,96.99,97.04,103500.0,75.0092,75.1019,74.986,75.0246,103500.0
2015-03-18 15:15:00,97.06,97.19,97.05,97.08,61900.0,75.0401,75.1406,75.0324,75.0555,61900.0
2015-03-18 15:20:00,97.08,97.17,97.04,97.08,67200.0,75.0555,75.1251,75.0246,75.0555,67200.0
2015-03-18 15:25:00,97.07,97.11,96.84,96.89,70000.0,75.0478,75.0787,74.87,74.9087,70000.0
2015-03-18 15:30:00,96.89,97.04,96.88,96.96,97200.0,74.9087,75.0246,74.9009,74.9628,97200.0
2015-03-18 15:35:00,96.96,96.98,96.86,96.96,52700.0,74.9628,74.9782,74.8855,74.9628,52700.0
2015-03-18 15:40:00,96.95,96.96,96.88,96.92,65400.0,74.955,74.9628,74.9009,74.9318,65400.0
2015-03-18 15:45:00,96.93,96.96,96.87,96.92,141700.0,74.9396,74.9628,74.8932,74.9318,141700.0
2015-03-18 15:50:00,96.92,97.02,96.87,96.98,193300.0,74.9318,75.0092,74.8932,74.9782,193300.0
2015-03-18 15:55:00,96.99,97.01,96.88,96.97,219000.0,74.986,75.0014,74.9009,74.9705,219000.0
2015-03-19 09:30:00,96.86,97.01,96.78,96.94,92800.0,74.8855,75.0014,74.8236,74.9473,92800.0
2015-03-19 09:35:00,96.92,96.97,96.75,96.84,86700.0,74.9318,74.9705,74.8004,74.87,86700.0
2015-03-19 09:40:00,96.85,96.98,96.68,96.81,67700.0,74.8777,74.9782,74.7463,74.8468,67700.0
2015-03-19 09:45:00,96.81,96.97,96.76,96.93,43100.0,74.8468,74.9705,74.8081,74.9396,43100.0
2015-03-19 09:50:00,96.91,96.92,96.63,96.77,179100.0,74.9241,74.9318,74.7076,74.8159,179100.0
2015-03-19 09:55:00,96.76,96.95,96.69,96.89,29800.0,74.8081,74.955,74.754,74.9087,29800.0
2015-03-19 10:00:00,96.87,96.9,96.76,96.84,28200.0,74.8932,74.9164,74.8081,74.87,28200.0
2015-03-19 10:05:00,96.84,96.87,96.74,96.83,33900.0,74.87,74.8932,74.7927,74.8623,33900.0
2015-03-19 10:10:00,96.83,96.83,96.74,96.74,24000.0,74.8623,74.8623,74.7927,74.7927,24000.0
2015-03-19 10:15:00,96.76,96.87,96.71,96.79,29400.0,74.8081,74.8932,74.7695,74.8313,29400.0
2015-03-19 10:20:00,96.79,96.87,96.76,96.83,56100.0,74.8313,74.8932,74.8081,74.8623,56100.0
2015-03-19 10:25:00,96.81,96.81,96.69,96.74,21500.0,74.8468,74.8468,74.754,74.7927,21500.0
2015-03-19 10:30:00,96.74,96.84,96.69,96.77,45200.0,74.7927,74.87,74.754,74.8159,45200.0
2015-03-19 10:35:00,96.76,96.79,96.62,96.63,17000.0,74.8081,74.8313,74.6999,74.7076,17000.0
2015-03-19 10:40:00,96.62,96.67,96.52,96.53,28000.0,74.6999,74.7386,74.6226,74.6303,28000.0
2015-03-19 10:45:00,96.51,96.57,96.4,96.4,24000.0,74.6149,74.6612,74.5298,74.5298,24000.0
2015-03-19 10:50:00,96.4,96.52,96.38,96.51,18100.0,74.5298,74.6226,74.5144,74.6149,18100.0
2015-03-19 10:55:00,96.5,96.59,96.42,96.59,20400.0,74.6071,74.6767,74.5453,74.6767,20400.0
2015-03-19 11:00:00,96.59,96.63,96.53,96.57,16200.0,74.6767,74.7076,74.6303,74.6612,16200.0
2015-03-19 11:05:00,96.57,96.59,96.53,96.55,21200.0,74.6612,74.6767,74.6303,74.6458,21200.0
2015-03-19 11:10:00,96.55,96.65,96.54,96.61,19200.0,74.6458,74.7231,74.6381,74.6922,19200.0
2015-03-19 11:15:00,96.62,96.66,96.56,96.62,20800.0,74.6999,74.7308,74.6535,74.6999,20800.0
2015-03-19 11:20:00,96.63,96.69,96.56,96.62,19400.0,74.7076,74.754,74.6535,74.6999,19400.0
2015-03-19 11:25:00,96.62,96.68,96.5,96.53,30200.0,74.6999,74.7463,74.6071,74.6303,30200.0
2015-03-19 11:30:00,96.52,96.54,96.35,96.37,31700.0,74.6226,74.6381,74.4912,74.5066,31700.0
2015-03-19 11:35:00,96.36,96.4,96.29,96.31,25600.0,74.4989,74.5298,74.4448,74.4602,25600.0
2015-03-19 11:40:00,96.33,96.36,96.21,96.27,35400.0,74.4757,74.4989,74.3829,74.4293,35400.0
2015-03-19 11:45:00,96.25,96.31,96.2,96.28,32100.0,74.4138,74.4602,74.3752,74.437,32100.0
2015-03-19 11:50:00,96.28,96.32,96.22,96.27,29700.0,74.437,74.468,74.3907,74.4293,29700.0
2015-03-19 11:55:00,96.28,96.33,96.26,96.28,32700.0,74.437,74.4757,74.4216,74.437,32700.0
2015-03-19 12:00:00,96.26,96.29,96.21,96.25,23900.0,74.4216,74.4448,74.3829,74.4138,23900.0
2015-03-19 12:05:00,96.25,96.27,96.13,96.15,44800.0,74.4138,74.4293,74.3211,74.3365,44800.0
2015-03-19 12:10:00,96.14,96.21,96.1,96.15,35300.0,74.3288,74.3829,74.2979,74.3365,35300.0
2015-03-19 12:15:00,96.16,96.19,96.08,96.13,52100.0,74.3443,74.3675,74.2824,74.3211,52100.0
2015-03-19 12:20:00,96.13,96.21,96.08,96.16,59700.0,74.3211,74.3829,74.2824,74.3443,59700.0
2015-03-19 12:25:00,96.17,96.22,96.13,96.19,18000.0,74.352,74.3907,74.3211,74.3675,18000.0
2015-03-19 12:30:00,96.17,96.27,96.15,96.24,22600.0,74.352,74.4293,74.3365,74.4061,22600.0
2015-03-19 12:35:00,96.23,96.27,96.18,96.26,21800.0,74.3984,74.4293,74.3597,74.4216,21800.0
2015-03-19 12:40:00,96.27,96.29,96.2,96.24,19800.0,74.4293,74.4448,74.3752,74.4061,19800.0
2015-03-19 12:45:00,96.23,96.26,96.18,96.24,23300.0,74.3984,74.4216,74.3597,74.4061,23300.0
2015-03-19 12:50:00,96.24,96.25,96.06,96.09,31400.0,74.4061,74.4138,74.267,74.2901,31400.0
2015-03-19 12:55:00,96.09,96.14,96.08,96.1,20500.0,74.2901,74.3288,74.2824,74.2979,20500.0
2015-03-19 13:00:00,96.11,96.16,96.07,96.13,24400.0,74.3056,74.3443,74.2747,74.3211,24400.0
2015-03-19 13:05:00,96.12,96.13,96.02,96.03,42400.0,74.3133,74.3211,74.236,74.2438,42400.0
2015-03-19 13:10:00,96.04,96.1,96.02,96.07,26500.0,74.2515,74.2979,74.236,74.2747,26500.0
2015-03-19 13:15:00,96.06,96.11,96.05,96.07,38800.0,74.267,74.3056,74.2592,74.2747,38800.0
2015-03-19 13:20:00,96.07,96.23,96.03,96.21,38700.0,74.2747,74.3984,74.2438,74.3829,38700.0
2015-03-19 13:25:00,96.22,96.27,96.21,96.23,17200.0,74.3907,74.4293,74.3829,74.3984,17200.0
2015-03-19 13:30:00,96.25,96.26,96.18,96.26,17500.0,74.4138,74.4216,74.3597,74.4216,17500.0
2015-03-19 13:35:00,96.26,96.29,96.16,96.19,27600.0,74.4216,74.4448,74.3443,74.3675,27600.0
2015-03-19 13:40:00,96.19,96.25,96.15,96.21,29500.0,74.3675,74.4138,74.3365,74.3829,29500.0
2015-03-19 13:45:00,96.21,96.23,96.12,96.14,16700.0,74.3829,74.3984,74.3133,74.3288,16700.0
2015-03-19 13:50:00,96.14,96.18,96.11,96.15,16500.0,74.3288,74.3597,74.3056,74.3365,16500.0
2015-03-19 13:55:00,96.15,96.16,96.02,96.06,33000.0,74.3365,74.3443,74.236,74.267,33000.0
2015-03-19 14:00:00,96.06,96.14,96.06,96.13,25600.0,74.267,74.3288,74.267,74.3211,25600.0
2015-03-19 14:05:00,96.14,96.2,96.13,96.19,13300.0,74.3288,74.3752,74.3211,74.3675,13300.0
2015-03-19 14:10:00,96.2,96.24,96.14,96.14,20800.0,74.3752,74.4061,74.3288,74.3288,20800.0
2015-03-19 14:15:00,96.16,96.18,96.09,96.09,28100.0,74.3443,74.3597,74.2901,74.2901,28100.0
2015-03-19 14:20:00,96.08,96.09,96.03,96.03,18400.0,74.2824,74.2901,74.2438,74.2438,18400.0
2015-03-19 14:25:00,96.04,96.06,96.0,96.06,25600.0,74.2515,74.267,74.2206,74.267,25600.0
2015-03-19 14:30:00,96.05,96.11,96.03,96.06,24100.0,74.2592,74.3056,74.2438,74.267,24100.0
2015-03-19 14:35:00,96.06,96.11,96.02,96.06,35400.0,74.267,74.3056,74.236,74.267,35400.0
2015-03-19 14:40:00,96.07,96.15,96.07,96.13,25500.0,74.2747,74.3365,74.2747,74.3211,25500.0
2015-03-19 14:45:00,96.12,96.17,96.12,96.16,21900.0,74.3133,74.352,74.3133,74.3443,21900.0
2015-03-19 14:50:00,96.16,96.18,96.07,96.09,27200.0,74.3443,74.3597,74.2747,74.2901,27200.0
2015-03-19 14:55:00,96.09,96.18,96.08,96.13,31500.0,74.2901,74.3597,74.2824,74.3211,31500.0
2015-03-19 15:00:00,96.13,96.2,96.1,96.16,25200.0,74.3211,74.3752,74.2979,74.3443,25200.0
2015-03-19 15:05:00,96.16,96.19,96.08,96.11,44500.0,74.3443,74.3675,74.2824,74.3056,44500.0
2015-03-19 15:10:00,96.11,96.17,96.1,96.15,28500.0,74.3056,74.352,74.2979,74.3365,28500.0
2015-03-19 15:15:00,96.15,96.22,96.11,96.15,32600.0,74.3365,74.3907,74.3056,74.3365,32600.0
2015-03-19 15:20:00,96.14,96.18,96.06,96.09,52200.0,74.3288,74.3597,74.267,74.2901,52200.0
2015-03-19 15:25:00,96.09,96.17,96.09,96.13,39500.0,74.2901,74.352,74.2901,74.3211,39500.0
2015-03-19 15:30:00,96.11,96.22,96.09,96.2,67500.0,74.3056,74.3907,74.2901,74.3752,67500.0
2015-03-19 15:35:00,96.21,96.22,96.15,96.15,40000.0,74.3829,74.3907,74.3365,74.3365,40000.0
2015-03-19 15:40:00,96.15,96.17,96.03,96.05,60300.0,74.3365,74.352,74.2438,74.2592,60300.0
2015-03-19 15:45:00,96.05,96.09,96.02,96.02,63700.0,74.2592,74.2901,74.236,74.236,63700.0
2015-03-19 15:50:00,96.03,96.07,96.0,96.05,69800.0,74.2438,74.2747,74.2206,74.2592,69800.0
2015-03-19 15:55:00,96.05,96.05,95.99,96.01,169900.0,74.2592,74.2592,74.2128,74.2283,169900.0
2015-03-20 09:30:00,96.32,96.58,96.12,96.29,1480500.0,74.468,74.669,74.3133,74.4448,1480500.0
2015-03-20 09:35:00,96.3,96.56,96.27,96.52,79400.0,74.4525,74.6535,74.4293,74.6226,79400.0
2015-03-20 09:40:00,96.5,96.85,96.49,96.84,108900.0,74.6071,74.8777,74.5994,74.87,108900.0
2015-03-20 09:45:00,96.84,96.94,96.77,96.88,117600.0,74.87,74.9473,74.8159,74.9009,117600.0
2015-03-20 09:50:00,96.9,97.28,96.9,97.28,143300.0,74.9164,75.2102,74.9164,75.2102,143300.0
2015-03-20 09:55:00,97.26,97.34,97.04,97.08,246800.0,75.1947,75.2566,75.0246,75.0555,246800.0
2015-03-20 10:00:00,97.08,97.22,97.04,97.1,104100.0,75.0555,75.1638,75.0246,75.071,104100.0
2015-03-20 10:05:00,97.11,97.17,96.95,96.96,38900.0,75.0787,75.1251,74.955,74.9628,38900.0
2015-03-20 10:10:00,96.96,97.2,96.92,97.09,128600.0,74.9628,75.1483,74.9318,75.0633,128600.0
2015-03-20 10:15:00,97.09,97.29,97.03,97.28,104500.0,75.0633,75.2179,75.0169,75.2102,104500.0
2015-03-20 10:20:00,97.28,97.42,97.21,97.4,73400.0,75.2102,75.3184,75.1561,75.3029,73400.0
2015-03-20 10:25:00,97.4,97.44,97.34,97.41,108700.0,75.3029,75.3339,75.2566,75.3107,108700.0
2015-03-20 10:30:00,97.4,97.44,97.34,97.36,60100.0,75.3029,75.3339,75.2566,75.272,60100.0
2015-03-20 10:35:00,97.35,97.44,97.32,97.34,63200.0,75.2643,75.3339,75.2411,75.2566,63200.0
2015-03-20 10:40:00,97.34,97.44,97.3,97.36,44200.0,75.2566,75.3339,75.2256,75.272,44200.0
2015-03-20 10:45:00,97.36,97.38,97.3,97.36,78000.0,75.272,75.2875,75.2256,75.272,78000.0
2015-03-20 10:50:00,97.35,97.39,97.29,97.31,32400.0,75.2643,75.2952,75.2179,75.2334,32400.0
2015-03-20 10:55:00,97.29,97.45,97.29,97.42,66600.0,75.2179,75.3416,75.2179,75.3184,66600.0
2015-03-20 11:00:00,97.42,97.48,97.37,97.48,40400.0,75.3184,75.3648,75.2798,75.3648,40400.0
2015-03-20 11:05:00,97.46,97.47,97.39,97.41,26500.0,75.3493,75.3571,75.2952,75.3107,26500.0
2015-03-20 11:10:00,97.4,97.42,97.39,97.39,37200.0,75.3029,75.3184,75.2952,75.2952,37200.0
2015-03-20 11:15:00,97.41,97.43,97.37,97.38,40200.0,75.3107,75.3261,75.2798,75.2875,40200.0
2015-03-20 11:20:00,97.38,97.45,97.37,97.44,51200.0,75.2875,75.3416,75.2798,75.3339,51200.0
2015-03-20 11:25:00,97.44,97.45,97.41,97.43,44100.0,75.3339,75.3416,75.3107,75.3261,44100.0
2015-03-20 11:30:00,97.42,97.46,97.41,97.42,46500.0,75.3184,75.3493,75.3107,75.3184,46500.0
2015-03-20 11:35:00,97.42,97.44,97.41,97.42,40300.0,75.3184,75.3339,75.3107,75.3184,40300.0
2015-03-20 11:40:00,97.42,97.44,97.41,97.43,35700.0,75.3184,75.3339,75.3107,75.3261,35700.0
2015-03-20 11:45:00,97.43,97.44,97.41,97.43,30500.0,75.3261,75.3339,75.3107,75.3261,30500.0
2015-03-20 11:50:00,97.42,97.48,97.41,97.47,43100.0,75.3184,75.3648,75.3107,75.3571,43100.0
2015-03-20 11:55:00,97.46,97.63,97.46,97.62,84700.0,75.3493,75.4808,75.3493,75.473,84700.0
2015-03-20 12:00:00,97.61,97.72,97.6,97.69,95100.0,75.4653,75.5503,75.4576,75.5272,95100.0
2015-03-20 12:05:00,97.69,97.69,97.61,97.65,65900.0,75.5272,75.5272,75.4653,75.4962,65900.0
2015-03-20 12:10:00,97.64,97.71,97.61,97.65,50900.0,75.4885,75.5426,75.4653,75.4962,50900.0
2015-03-20 12:15:00,97.65,97.66,97.54,97.58,39400.0,75.4962,75.504,75.4112,75.4421,39400.0
2015-03-20 12:20:00,97.58,97.6,97.53,97.53,43800.0,75.4421,75.4576,75.4035,75.4035,43800.0
2015-03-20 12:25:00,97.52,97.56,97.41,97.44,78700.0,75.3957,75.4266,75.3107,75.3339,78700.0
2015-03-20 12:30:00,97.44,97.46,97.33,97.35,48900.0,75.3339,75.3493,75.2488,75.2643,48900.0
2015-03-20 12:35:00,97.34,97.41,97.34,97.41,98200.0,75.2566,75.3107,75.2566,75.3107,98200.0
2015-03-20 12:40:00,97.43,97.48,97.39,97.39,27300.0,75.3261,75.3648,75.2952,75.2952,27300.0
2015-03-20 12:45:00,97.4,97.4,97.31,97.36,71600.0,75.3029,75.3029,75.2334,75.272,71600.0
2015-03-20 12:50:00,97.37,97.38,97.29,97.36,44600.0,75.2798,75.2875,75.2179,75.272,44600.0
2015-03-20 12:55:00,97.36,97.59,97.36,97.41,63200.0,75.272,75.4498,75.272,75.3107,63200.0
2015-03-20 13:00:00,97.41,97.45,97.39,97.4,21000.0,75.3107,75.3416,75.2952,75.3029,21000.0
2015-03-20 13:05:00,97.4,97.42,97.38,97.41,29400.0,75.3029,75.3184,75.2875,75.3107,29400.0
2015-03-20 13:10:00,97.41,97.48,97.39,97.42,39900.0,75.3107,75.3648,75.2952,75.3184,39900.0
2015-03-20 13:15:00,97.42,97.48,97.37,97.4,38000.0,75.3184,75.3648,75.2798,75.3029,38000.0
2015-03-20 13:20:00,97.41,97.46,97.39,97.41,26400.0,75.3107,75.3493,75.2952,75.3107,26400.0
2015-03-20 13:25:00,97.41,97.43,97.36,97.43,21700.0,75.3107,75.3261,75.272,75.3261,21700.0
2015-03-20 13:30:00,97.43,97.43,97.38,97.39,28000.0,75.3261,75.3261,75.2875,75.2952,28000.0
2015-03-20 13:35:00,97.4,97.44,97.4,97.41,18800.0,75.3029,75.3339,75.3029,75.3107,18800.0
2015-03-20 13:40:00,97.41,97.42,97.39,97.4,24400.0,75.3107,75.3184,75.2952,75.3029,24400.0
2015-03-20 13:45:00,97.41,97.49,97.39,97.4,46000.0,75.3107,75.3725,75.2952,75.3029,46000.0
2015-03-20 13:50:00,97.39,97.41,97.34,97.36,43400.0,75.2952,75.3107,75.2566,75.272,43400.0
2015-03-20 13:55:00,97.37,97.38,97.3,97.34,52000.0,75.2798,75.2875,75.2256,75.2566,52000.0
2015-03-20 14:00:00,97.36,97.38,97.27,97.27,25800.0,75.272,75.2875,75.2024,75.2024,25800.0
2015-03-20 14:05:00,97.27,97.36,97.25,97.26,49100.0,75.2024,75.272,75.187,75.1947,49100.0
2015-03-20 14:10:00,97.26,97.26,97.18,97.19,63600.0,75.1947,75.1947,75.1329,75.1406,63600.0
2015-03-20 14:15:00,97.2,97.21,97.12,97.13,59800.0,75.1483,75.1561,75.0865,75.0942,59800.0
2015-03-20 14:20:00,97.13,97.13,97.0,97.01,62000.0,75.0942,75.0942,74.9937,75.0014,62000.0
2015-03-20 14:25:00,97.0,97.01,96.94,96.97,104000.0,74.9937,75.0014,74.9473,74.9705,104000.0
2015-03-20 14:30:00,96.97,97.02,96.96,97.0,79200.0,74.9705,75.0092,74.9628,74.9937,79200.0
2015-03-20 14:35:00,96.99,97.03,96.99,96.99,44000.0,74.986,75.0169,74.986,74.986,44000.0
2015-03-20 14:40:00,96.99,97.02,96.98,97.01,41000.0,74.986,75.0092,74.9782,75.0014,41000.0
2015-03-20 14:45:00,97.02,97.02,96.91,96.93,38300.0,75.0092,75.0092,74.9241,74.9396,38300.0
2015-03-20 14:50:00,96.92,96.97,96.89,96.96,89200.0,74.9318,74.9705,74.9087,74.9628,89200.0
2015-03-20 14:55:00,96.96,97.1,96.96,97.07,43000.0,74.9628,75.071,74.9628,75.0478,43000.0
2015-03-20 15:00:00,97.08,97.16,97.08,97.12,40200.0,75.0555,75.1174,75.0555,75.0865,40200.0
2015-03-20 15:05:00,97.11,97.11,97.05,97.08,31100.0,75.0787,75.0787,75.0324,75.0555,31100.0
2015-03-20 15:10:00,97.08,97.08,97.01,97.03,48500.0,75.0555,75.0555,75.0014,75.0169,48500.0
2015-03-20 15:15:00,97.02,97.03,96.94,96.94,36700.0,75.0092,75.0169,74.9473,74.9473,36700.0
2015-03-20 15:20:00,96.93,96.96,96.9,96.95,40200.0,74.9396,74.9628,74.9164,74.955,40200.0
2015-03-20 15:25:00,96.94,96.96,96.89,96.9,87900.0,74.9473,74.9628,74.9087,74.9164,87900.0
2015-03-20 15:30:00,96.89,96.95,96.88,96.95,62300.0,74.9087,74.955,74.9009,74.955,62300.0
2015-03-20 15:35:00,96.94,96.99,96.9,96.96,73700.0,74.9473,74.986,74.9164,74.9628,73700.0
2015-03-20 15:40:00,96.97,96.98,96.9,96.95,88800.0,74.9705,74.9782,74.9164,74.955,88800.0
2015-03-20 15:45:00,96.94,97.06,96.92,97.04,199800.0,74.9473,75.0401,74.9318,75.0246,199800.0
2015-03-20 15:50:00,97.04,97.06,97.01,97.05,340500.0,75.0246,75.0401,75.0014,75.0324,340500.0
2015-03-20 15:55:00,97.05,97.07,97.03,97.05,367400.0,75.0324,75.0478,75.0169,75.0324,367400.0
2015-03-23 09:30:00,96.8,97.26,96.8,97.24,149400.0,74.8391,75.1947,74.8391,75.1792,149400.0
2015-03-23 09:35:00,97.23,97.24,96.87,96.99,33600.0,75.1715,75.1792,74.8932,74.986,33600.0
2015-03-23 09:40:00,97.0,97.27,97.0,97.26,48300.0,74.9937,75.2024,74.9937,75.1947,48300.0
2015-03-23 09:45:00,97.27,97.43,97.21,97.42,47900.0,75.2024,75.3261,75.1561,75.3184,47900.0
2015-03-23 09:50:00,97.44,97.46,97.26,97.27,49600.0,75.3339,75.3493,75.1947,75.2024,49600.0
2015-03-23 09:55:00,97.26,97.27,97.09,97.1,144500.0,75.1947,75.2024,75.0633,75.071,144500.0
2015-03-23 10:00:00,97.09,97.32,97.09,97.26,98800.0,75.0633,75.2411,75.0633,75.1947,98800.0
2015-03-23 10:05:00,97.26,98.5,97.18,98.14,605100.0,75.1947,76.1534,75.1329,75.8751,605100.0
2015-03-23 10:10:00,98.17,98.7,97.7,98.25,950300.0,75.8983,76.308,75.5349,75.9601,950300.0
2015-03-23 10:15:00,98.23,98.39,98.02,98.2,212900.0,75.9446,76.0683,75.7823,75.9215,212900.0
2015-03-23 10:20:00,98.19,98.21,97.86,98.09,156400.0,75.9137,75.9292,75.6586,75.8364,156400.0
2015-03-23 10:25:00,98.1,98.26,98.01,98.13,112100.0,75.8441,75.9678,75.7746,75.8673,112100.0
2015-03-23 10:30:00,98.13,98.22,97.93,98.18,109500.0,75.8673,75.9369,75.7127,75.906,109500.0
2015-03-23 10:35:00,98.15,98.26,98.12,98.23,84700.0,75.8828,75.9678,75.8596,75.9446,84700.0
2015-03-23 10:40:00,98.24,98.34,98.23,98.3,71900.0,75.9524,76.0297,75.9446,75.9988,71900.0
2015-03-23 10:45:00,98.3,98.49,98.27,98.46,92900.0,75.9988,76.1457,75.9756,76.1225,92900.0
2015-03-23 10:50:00,98.44,98.79,98.42,98.64,135800.0,76.107,76.3776,76.0915,76.2616,135800.0
2015-03-23 10:55:00,98.65,98.72,98.41,98.42,61000.0,76.2694,76.3235,76.0838,76.0915,61000.0
2015-03-23 11:00:00,98.42,98.52,98.38,98.52,56600.0,76.0915,76.1689,76.0606,76.1689,56600.0
2015-03-23 11:05:00,98.53,98.54,98.39,98.45,28100.0,76.1766,76.1843,76.0683,76.1147,28100.0
2015-03-23 11:10:00,98.44,98.68,98.44,98.61,55800.0,76.107,76.2926,76.107,76.2384,55800.0
2015-03-23 11:15:00,98.62,98.73,98.58,98.65,61600.0,76.2462,76.3312,76.2152,76.2694,61600.0
2015-03-23 11:20:00,98.65,98.74,98.63,98.74,47200.0,76.2694,76.3389,76.2539,76.3389,47200.0
2015-03-23 11:25:00,98.73,98.85,98.72,98.82,80100.0,76.3312,76.424,76.3235,76.4008,80100.0
2015-03-23 11:30:00,98.82,98.86,98.7,98.76,93300.0,76.4008,76.4317,76.308,76.3544,93300.0
2015-03-23 11:35:00,98.76,98.81,98.67,98.81,70400.0,76.3544,76.3931,76.2848,76.3931,70400.0
2015-03-23 11:40:00,98.81,98.87,98.71,98.8,108800.0,76.3931,76.4394,76.3157,76.3853,108800.0
2015-03-23 11:45:00,98.79,98.87,98.68,98.72,271700.0,76.3776,76.4394,76.2926,76.3235,271700.0
2015-03-23 11:50:00,98.73,98.73,98.6,98.66,36700.0,76.3312,76.3312,76.2307,76.2771,36700.0
2015-03-23 11:55:00,98.67,98.73,98.63,98.64,25000.0,76.2848,76.3312,76.2539,76.2616,25000.0
2015-03-23 12:00:00,98.64,98.65,98.58,98.65,44900.0,76.2616,76.2694,76.2152,76.2694,44900.0
2015-03-23 12:05:00,98.65,98.82,98.59,98.81,72100.0,76.2694,76.4008,76.223,76.3931,72100.0
2015-03-23 12:10:00,98.81,98.84,98.69,98.69,85900.0,76.3931,76.4163,76.3003,76.3003,85900.0
2015-03-23 12:15:00,98.69,98.69,98.57,98.61,62400.0,76.3003,76.3003,76.2075,76.2384,62400.0
2015-03-23 12:20:00,98.61,98.74,98.6,98.73,53900.0,76.2384,76.3389,76.2307,76.3312,53900.0
2015-03-23 12:25:00,98.73,98.81,98.71,98.73,55000.0,76.3312,76.3931,76.3157,76.3312,55000.0
2015-03-23 12:30:00,98.74,98.74,98.59,98.63,69500.0,76.3389,76.3389,76.223,76.2539,69500.0
2015-03-23 12:35:00,98.63,98.69,98.59,98.62,78200.0,76.2539,76.3003,76.223,76.2462,78200.0
2015-03-23 12:40:00,98.62,98.79,98.61,98.77,51600.0,76.2462,76.3776,76.2384,76.3621,51600.0
2015-03-23 12:45:00,98.77,98.77,98.7,98.74,60300.0,76.3621,76.3621,76.308,76.3389,60300.0
2015-03-23 12:50:00,98.75,98.85,98.75,98.83,35700.0,76.3467,76.424,76.3467,76.4085,35700.0
2015-03-23 12:55:00,98.83,98.85,98.74,98.75,27000.0,76.4085,76.424,76.3389,76.3467,27000.0
2015-03-23 13:00:00,98.75,98.76,98.67,98.69,23600.0,76.3467,76.3544,76.2848,76.3003,23600.0
2015-03-23 13:05:00,98.69,98.71,98.62,98.69,42900.0,76.3003,76.3157,76.2462,76.3003,42900.0
2015-03-23 13:10:00,98.69,98.79,98.69,98.73,41900.0,76.3003,76.3776,76.3003,76.3312,41900.0
2015-03-23 13:15:00,98.72,98.73,98.7,98.72,27600.0,76.3235,76.3312,76.308,76.3235,27600.0
2015-03-23 13:20:00,98.72,98.85,98.71,98.84,28900.0,76.3235,76.424,76.3157,76.4163,28900.0
2015-03-23 13:25:00,98.84,98.85,98.8,98.8,40300.0,76.4163,76.424,76.3853,76.3853,40300.0
2015-03-23 13:30:00,98.79,98.9,98.76,98.87,65200.0,76.3776,76.4626,76.3544,76.4394,65200.0
2015-03-23 13:35:00,98.87,98.87,98.81,98.86,61800.0,76.4394,76.4394,76.3931,76.4317,61800.0
2015-03-23 13:40:00,98.86,98.9,98.81,98.82,40600.0,76.4317,76.4626,76.3931,76.4008,40600.0
2015-03-23 13:45:00,98.81,98.84,98.81,98.82,33900.0,76.3931,76.4163,76.3931,76.4008,33900.0
2015-03-23 13:50:00,98.81,98.85,98.77,98.85,69500.0,76.3931,76.424,76.3621,76.424,69500.0
2015-03-23 13:55:00,98.84,98.87,98.75,98.75,131000.0,76.4163,76.4394,76.3467,76.3467,131000.0
2015-03-23 14:00:00,98.74,98.8,98.69,98.8,45600.0,76.3389,76.3853,76.3003,76.3853,45600.0
2015-03-23 14:05:00,98.8,98.89,98.8,98.86,39100.0,76.3853,76.4549,76.3853,76.4317,39100.0
2015-03-23 14:10:00,98.87,98.93,98.83,98.92,59700.0,76.4394,76.4858,76.4085,76.4781,59700.0
2015-03-23 14:15:00,98.91,99.04,98.9,99.03,125400.0,76.4704,76.5709,76.4626,76.5632,125400.0
2015-03-23 14:20:00,99.02,99.12,98.93,98.94,94400.0,76.5554,76.6327,76.4858,76.4936,94400.0
2015-03-23 14:25:00,98.93,99.02,98.93,98.94,64300.0,76.4858,76.5554,76.4858,76.4936,64300.0
2015-03-23 14:30:00,98.94,98.95,98.88,98.89,56600.0,76.4936,76.5013,76.4472,76.4549,56600.0
2015-03-23 14:35:00,98.9,98.98,98.89,98.95,39200.0,76.4626,76.5245,76.4549,76.5013,39200.0
2015-03-23 14:40:00,98.95,98.98,98.89,98.91,99700.0,76.5013,76.5245,76.4549,76.4704,99700.0
2015-03-23 14:45:00,98.91,98.91,98.81,98.83,56000.0,76.4704,76.4704,76.3931,76.4085,56000.0
2015-03-23 14:50:00,98.83,98.87,98.82,98.86,39800.0,76.4085,76.4394,76.4008,76.4317,39800.0
2015-03-23 14:55:00,98.86,98.87,98.8,98.81,75700.0,76.4317,76.4394,76.3853,76.3931,75700.0
2015-03-23 15:00:00,98.81,98.92,98.8,98.91,66300.0,76.3931,76.4781,76.3853,76.4704,66300.0
2015-03-23 15:05:00,98.92,98.92,98.85,98.88,54600.0,76.4781,76.4781,76.424,76.4472,54600.0
2015-03-23 15:10:00,98.87,98.92,98.82,98.82,71000.0,76.4394,76.4781,76.4008,76.4008,71000.0
2015-03-23 15:15:00,98.83,98.85,98.8,98.85,73700.0,76.4085,76.424,76.3853,76.424,73700.0
2015-03-23 15:20:00,98.85,98.93,98.82,98.89,69100.0,76.424,76.4858,76.4008,76.4549,69100.0
2015-03-23 15:25:00,98.89,98.9,98.82,98.84,75900.0,76.4549,76.4626,76.4008,76.4163,75900.0
2015-03-23 15:30:00,98.84,98.85,98.78,98.83,138400.0,76.4163,76.424,76.3699,76.4085,138400.0
2015-03-23 15:35:00,98.83,98.84,98.81,98.83,64200.0,76.4085,76.4163,76.3931,76.4085,64200.0
2015-03-23 15:40:00,98.83,98.84,98.8,98.83,103700.0,76.4085,76.4163,76.3853,76.4085,103700.0
2015-03-23 15:45:00,98.83,98.85,98.81,98.83,136600.0,76.4085,76.424,76.3931,76.4085,136600.0
2015-03-23 15:50:00,98.83,98.83,98.75,98.77,209900.0,76.4085,76.4085,76.3467,76.3621,209900.0
2015-03-23 15:55:00,98.77,98.78,98.54,98.62,577300.0,76.3621,76.3699,76.1843,76.2462,577300.0
2015-03-24 09:30:00,98.46,98.68,98.07,98.54,196200.0,76.1225,76.2926,75.8209,76.1843,196200.0
2015-03-24 09:35:00,98.54,98.9,98.51,98.75,119300.0,76.1843,76.4626,76.1611,76.3467,119300.0
2015-03-24 09:40:00,98.73,98.93,98.72,98.79,144900.0,76.3312,76.4858,76.3235,76.3776,144900.0
2015-03-24 09:45:00,98.8,99.1,98.78,99.08,124800.0,76.3853,76.6173,76.3699,76.6018,124800.0
2015-03-24 09:50:00,99.06,99.07,98.89,98.98,74600.0,76.5863,76.5941,76.4549,76.5245,74600.0
2015-03-24 09:55:00,99.0,99.22,98.92,99.22,91300.0,76.54,76.71,76.4781,76.71,91300.0
2015-03-24 10:00:00,99.21,99.39,99.14,99.35,150100.0,76.7023,76.8415,76.6482,76.8106,150100.0
2015-03-24 10:05:00,99.36,99.53,98.63,99.35,181500.0,76.8183,76.9497,76.2539,76.8106,181500.0
2015-03-24 10:10:00,99.37,99.54,99.15,99.46,153900.0,76.826,76.9574,76.6559,76.8956,153900.0
2015-03-24 10:15:00,99.46,99.69,99.43,99.68,119200.0,76.8956,77.0734,76.8724,77.0657,119200.0
2015-03-24 10:20:00,99.68,99.84,99.54,99.6,185800.0,77.0657,77.1894,76.9574,77.0038,185800.0
2015-03-24 10:25:00,99.6,99.63,99.54,99.63,87600.0,77.0038,77.027,76.9574,77.027,87600.0
2015-03-24 10:30:00,99.62,99.62,99.36,99.36,92200.0,77.0193,77.0193,76.8183,76.8183,92200.0
2015-03-24 10:35:00,99.34,99.36,99.25,99.32,41000.0,76.8028,76.8183,76.7332,76.7874,41000.0
2015-03-24 10:40:00,99.34,99.72,99.32,99.72,125900.0,76.8028,77.0966,76.7874,77.0966,125900.0
2015-03-24 10:45:00,99.7,99.75,99.49,99.49,196400.0,77.0811,77.1198,76.9188,76.9188,196400.0
2015-03-24 10:50:00,99.49,99.58,99.47,99.55,80400.0,76.9188,76.9884,76.9033,76.9652,80400.0
2015-03-24 10:55:00,99.55,99.64,99.51,99.51,49100.0,76.9652,77.0348,76.9343,76.9343,49100.0
2015-03-24 11:00:00,99.51,99.63,99.47,99.58,69300.0,76.9343,77.027,76.9033,76.9884,69300.0
2015-03-24 11:05:00,99.59,99.71,99.58,99.61,128900.0,76.9961,77.0889,76.9884,77.0116,128900.0
2015-03-24 11:10:00,99.62,99.72,99.56,99.61,62200.0,77.0193,77.0966,76.9729,77.0116,62200.0
2015-03-24 11:15:00,99.61,99.71,99.58,99.69,37600.0,77.0116,77.0889,76.9884,77.0734,37600.0
2015-03-24 11:20:00,99.69,99.81,99.69,99.8,42500.0,77.0734,77.1662,77.0734,77.1585,42500.0
2015-03-24 11:25:00,99.79,99.79,99.65,99.7,56100.0,77.1507,77.1507,77.0425,77.0811,56100.0
2015-03-24 11:30:00,99.7,99.74,99.63,99.65,33600.0,77.0811,77.1121,77.027,77.0425,33600.0
2015-03-24 11:35:00,99.64,99.65,99.5,99.53,43300.0,77.0348,77.0425,76.9265,76.9497,43300.0
2015-03-24 11:40:00,99.55,99.58,99.49,99.5,31000.0,76.9652,76.9884,76.9188,76.9265,31000.0
2015-03-24 11:45:00,99.49,99.5,99.44,99.48,32900.0,76.9188,76.9265,76.8801,76.9111,32900.0
2015-03-24 11:50:00,99.48,99.56,99.46,99.51,97200.0,76.9111,76.9729,76.8956,76.9343,97200.0
2015-03-24 11:55:00,99.51,99.55,99.44,99.46,59400.0,76.9343,76.9652,76.8801,76.8956,59400.0
2015-03-24 12:00:00,99.45,99.5,99.44,99.47,81500.0,76.8879,76.9265,76.8801,76.9033,81500.0
2015-03-24 12:05:00,99.48,99.5,99.36,99.37,35600.0,76.9111,76.9265,76.8183,76.826,35600.0
2015-03-24 12:10:00,99.36,99.38,99.32,99.32,44300.0,76.8183,76.8337,76.7874,76.7874,44300.0
2015-03-24 12:15:00,99.31,99.32,99.21,99.28,49600.0,76.7796,76.7874,76.7023,76.7564,49600.0
2015-03-24 12:20:00,99.27,99.3,99.25,99.26,24000.0,76.7487,76.7719,76.7332,76.741,24000.0
2015-03-24 12:25:00,99.26,99.27,99.16,99.2,30900.0,76.741,76.7487,76.6637,76.6946,30900.0
2015-03-24 12:30:00,99.2,99.22,99.07,99.08,34100.0,76.6946,76.71,76.5941,76.6018,34100.0
2015-03-24 12:35:00,99.08,99.1,99.05,99.06,44900.0,76.6018,76.6173,76.5786,76.5863,44900.0
2015-03-24 12:40:00,99.06,99.06,98.99,99.04,28400.0,76.5863,76.5863,76.5322,76.5709,28400.0
2015-03-24 12:45:00,99.05,99.13,98.96,98.98,49200.0,76.5786,76.6405,76.509,76.5245,49200.0
2015-03-24 12:50:00,98.98,99.02,98.93,98.96,28700.0,76.5245,76.5554,76.4858,76.509,28700.0
2015-03-24 12:55:00,98.95,99.01,98.95,98.97,28400.0,76.5013,76.5477,76.5013,76.5168,28400.0
2015-03-24 13:00:00,98.97,99.06,98.95,99.01,26700.0,76.5168,76.5863,76.5013,76.5477,26700.0
2015-03-24 13:05:00,99.02,99.03,98.96,98.98,27300.0,76.5554,76.5632,76.509,76.5245,27300.0
2015-03-24 13:10:00,98.98,99.01,98.9,99.0,28700.0,76.5245,76.5477,76.4626,76.54,28700.0
2015-03-24 13:15:00,99.0,99.02,98.92,99.02,24700.0,76.54,76.5554,76.4781,76.5554,24700.0
2015-03-24 13:20:00,99.02,99.03,98.92,98.98,71400.0,76.5554,76.5632,76.4781,76.5245,71400.0
2015-03-24 13:25:00,98.97,98.98,98.85,98.86,62700.0,76.5168,76.5245,76.424,76.4317,62700.0
2015-03-24 13:30:00,98.86,98.89,98.81,98.89,36300.0,76.4317,76.4549,76.3931,76.4549,36300.0
2015-03-24 13:35:00,98.9,98.94,98.82,98.82,33400.0,76.4626,76.4936,76.4008,76.4008,33400.0
2015-03-24 13:40:00,98.83,98.93,98.83,98.93,10800.0,76.4085,76.4858,76.4085,76.4858,10800.0
2015-03-24 13:45:00,98.92,98.93,98.86,98.89,34400.0,76.4781,76.4858,76.4317,76.4549,34400.0
2015-03-24 13:50:00,98.9,99.04,98.88,99.04,31400.0,76.4626,76.5709,76.4472,76.5709,31400.0
2015-03-24 13:55:00,99.04,99.16,99.02,99.11,53900.0,76.5709,76.6637,76.5554,76.625,53900.0
2015-03-24 14:00:00,99.1,99.12,98.99,99.01,28100.0,76.6173,76.6327,76.5322,76.5477,28100.0
2015-03-24 14:05:00,99.0,99.11,98.99,99.11,47700.0,76.54,76.625,76.5322,76.625,47700.0
2015-03-24 14:10:00,99.11,99.15,99.05,99.05,29300.0,76.625,76.6559,76.5786,76.5786,29300.0
2015-03-24 14:15:00,99.04,99.06,98.94,98.95,44000.0,76.5709,76.5863,76.4936,76.5013,44000.0
2015-03-24 14:20:00,98.94,98.94,98.88,98.9,22300.0,76.4936,76.4936,76.4472,76.4626,22300.0
2015-03-24 14:25:00,98.9,98.9,98.8,98.86,29800.0,76.4626,76.4626,76.3853,76.4317,29800.0
2015-03-24 14:30:00,98.86,98.9,98.86,98.86,27100.0,76.4317,76.4626,76.4317,76.4317,27100.0
2015-03-24 14:35:00,98.86,98.98,98.86,98.95,40200.0,76.4317,76.5245,76.4317,76.5013,40200.0
2015-03-24 14:40:00,98.95,99.05,98.95,99.05,31600.0,76.5013,76.5786,76.5013,76.5786,31600.0
2015-03-24 14:45:00,99.05,99.07,98.99,99.0,41000.0,76.5786,76.5941,76.5322,76.54,41000.0
2015-03-24 14:50:00,99.0,99.07,98.99,99.07,46500.0,76.54,76.5941,76.5322,76.5941,46500.0
2015-03-24 14:55:00,99.06,99.14,99.06,99.1,42600.0,76.5863,76.6482,76.5863,76.6173,42600.0
2015-03-24 15:00:00,99.11,99.18,99.09,99.16,58300.0,76.625,76.6791,76.6095,76.6637,58300.0
2015-03-24 15:05:00,99.16,99.28,99.15,99.25,39000.0,76.6637,76.7564,76.6559,76.7332,39000.0
2015-03-24 15:10:00,99.24,99.29,99.23,99.26,80600.0,76.7255,76.7642,76.7178,76.741,80600.0
2015-03-24 15:15:00,99.28,99.33,99.27,99.31,71100.0,76.7564,76.7951,76.7487,76.7796,71100.0
2015-03-24 15:20:00,99.3,99.3,99.22,99.28,139900.0,76.7719,76.7719,76.71,76.7564,139900.0
2015-03-24 15:25:00,99.28,99.33,99.24,99.26,93300.0,76.7564,76.7951,76.7255,76.741,93300.0
2015-03-24 15:30:00,99.25,99.36,99.25,99.34,100600.0,76.7332,76.8183,76.7332,76.8028,100600.0
2015-03-24 15:35:00,99.34,99.35,99.28,99.35,90900.0,76.8028,76.8106,76.7564,76.8106,90900.0
2015-03-24 15:40:00,99.35,99.37,99.28,99.35,110700.0,76.8106,76.826,76.7564,76.8106,110700.0
2015-03-24 15:45:00,99.35,99.39,99.33,99.36,177400.0,76.8106,76.8415,76.7951,76.8183,177400.0
2015-03-24 15:50:00,99.36,99.39,99.34,99.35,224000.0,76.8183,76.8415,76.8028,76.8106,224000.0
2015-03-24 15:55:00,99.35,99.37,99.24,99.33,480500.0,76.8106,76.826,76.7255,76.7951,480500.0
2015-03-25 09:30:00,99.03,99.61,99.0,99.31,255300.0,76.5632,77.0116,76.54,76.7796,255300.0
2015-03-25 09:35:00,99.31,99.31,98.95,99.02,132200.0,76.7796,76.7796,76.5013,76.5554,132200.0
2015-03-25 09:40:00,98.99,99.02,98.72,98.84,94500.0,76.5322,76.5554,76.3235,76.4163,94500.0
2015-03-25 09:45:00,98.88,99.14,98.81,98.86,103200.0,76.4472,76.6482,76.3931,76.4317,103200.0
2015-03-25 09:50:00,98.85,99.02,98.82,98.85,59000.0,76.424,76.5554,76.4008,76.424,59000.0
2015-03-25 09:55:00,98.83,98.86,98.73,98.82,48900.0,76.4085,76.4317,76.3312,76.4008,48900.0
2015-03-25 10:00:00,98.8,98.88,98.72,98.8,42600.0,76.3853,76.4472,76.3235,76.3853,42600.0
2015-03-25 10:05:00,98.82,98.87,98.71,98.73,56200.0,76.4008,76.4394,76.3157,76.3312,56200.0
2015-03-25 10:10:00,98.72,98.77,98.61,98.61,40500.0,76.3235,76.3621,76.2384,76.2384,40500.0
2015-03-25 10:15:00,98.62,98.71,98.55,98.68,43300.0,76.2462,76.3157,76.192,76.2926,43300.0
2015-03-25 10:20:00,98.7,98.93,98.69,98.82,47900.0,76.308,76.4858,76.3003,76.4008,47900.0
2015-03-25 10:25:00,98.82,98.91,98.76,98.9,66900.0,76.4008,76.4704,76.3544,76.4626,66900.0
2015-03-25 10:30:00,98.9,98.95,98.88,98.93,52200.0,76.4626,76.5013,76.4472,76.4858,52200.0
2015-03-25 10:35:00,98.93,98.93,98.75,98.79,40400.0,76.4858,76.4858,76.3467,76.3776,40400.0
2015-03-25 10:40:00,98.78,98.78,98.69,98.73,35200.0,76.3699,76.3699,76.3003,76.3312,35200.0
2015-03-25 10:45:00,98.72,98.79,98.69,98.79,50800.0,76.3235,76.3776,76.3003,76.3776,50800.0
2015-03-25 10:50:00,98.77,98.83,98.76,98.81,31500.0,76.3621,76.4085,76.3544,76.3931,31500.0
2015-03-25 10:55:00,98.8,98.9,98.77,98.88,39300.0,76.3853,76.4626,76.3621,76.4472,39300.0
2015-03-25 11:00:00,98.9,98.91,98.81,98.85,41600.0,76.4626,76.4704,76.3931,76.424,41600.0
2015-03-25 11:05:00,98.85,98.86,98.67,98.7,18700.0,76.424,76.4317,76.2848,76.308,18700.0
2015-03-25 11:10:00,98.69,98.72,98.58,98.63,28400.0,76.3003,76.3235,76.2152,76.2539,28400.0
2015-03-25 11:15:00,98.64,98.76,98.61,98.76,68500.0,76.2616,76.3544,76.2384,76.3544,68500.0
2015-03-25 11:20:00,98.75,98.76,98.64,98.71,45900.0,76.3467,76.3544,76.2616,76.3157,45900.0
2015-03-25 11:25:00,98.7,98.79,98.69,98.69,25900.0,76.308,76.3776,76.3003,76.3003,25900.0
2015-03-25 11:30:00,98.68,98.72,98.46,98.47,105700.0,76.2926,76.3235,76.1225,76.1302,105700.0
2015-03-25 11:35:00,98.48,98.5,98.19,98.21,74800.0,76.1379,76.1534,75.9137,75.9292,74800.0
2015-03-25 11:40:00,98.2,98.27,98.11,98.12,113200.0,75.9215,75.9756,75.8519,75.8596,113200.0
2015-03-25 11:45:00,98.14,98.33,98.13,98.31,61000.0,75.8751,76.022,75.8673,76.0065,61000.0
2015-03-25 11:50:00,98.3,98.41,98.26,98.36,54900.0,75.9988,76.0838,75.9678,76.0452,54900.0
2015-03-25 11:55:00,98.38,98.42,98.24,98.42,52600.0,76.0606,76.0915,75.9524,76.0915,52600.0
2015-03-25 12:00:00,98.41,98.47,98.34,98.38,60900.0,76.0838,76.1302,76.0297,76.0606,60900.0
2015-03-25 12:05:00,98.37,98.5,98.37,98.46,119000.0,76.0529,76.1534,76.0529,76.1225,119000.0
2015-03-25 12:10:00,98.46,98.5,98.43,98.47,61900.0,76.1225,76.1534,76.0993,76.1302,61900.0
2015-03-25 12:15:00,98.46,98.55,98.43,98.47,40900.0,76.1225,76.192,76.0993,76.1302,40900.0
2015-03-25 12:20:00,98.46,98.47,98.29,98.32,62600.0,76.1225,76.1302,75.991,76.0142,62600.0
2015-03-25 12:25:00,98.31,98.47,98.3,98.47,40200.0,76.0065,76.1302,75.9988,76.1302,40200.0
2015-03-25 12:30:00,98.45,98.46,98.39,98.44,45800.0,76.1147,76.1225,76.0683,76.107,45800.0
2015-03-25 12:35:00,98.45,98.54,98.44,98.51,49100.0,76.1147,76.1843,76.107,76.1611,49100.0
2015-03-25 12:40:00,98.52,98.58,98.48,98.56,118200.0,76.1689,76.2152,76.1379,76.1998,118200.0
2015-03-25 12:45:00,98.56,98.75,98.56,98.67,119600.0,76.1998,76.3467,76.1998,76.2848,119600.0
2015-03-25 12:50:00,98.67,98.73,98.59,98.6,59400.0,76.2848,76.3312,76.223,76.2307,59400.0
2015-03-25 12:55:00,98.61,98.67,98.6,98.64,20300.0,76.2384,76.2848,76.2307,76.2616,20300.0
2015-03-25 13:00:00,98.64,98.66,98.62,98.65,21900.0,76.2616,76.2771,76.2462,76.2694,21900.0
2015-03-25 13:05:00,98.65,98.66,98.62,98.63,30900.0,76.2694,76.2771,76.2462,76.2539,30900.0
2015-03-25 13:10:00,98.65,98.65,98.58,98.64,69900.0,76.2694,76.2694,76.2152,76.2616,69900.0
2015-03-25 13:15:00,98.64,98.65,98.58,98.63,64000.0,76.2616,76.2694,76.2152,76.2539,64000.0
2015-03-25 13:20:00,98.63,98.65,98.6,98.64,69100.0,76.2539,76.2694,76.2307,76.2616,69100.0
2015-03-25 13:25:00,98.63,98.7,98.61,98.66,44500.0,76.2539,76.308,76.2384,76.2771,44500.0
2015-03-25 13:30:00,98.67,98.69,98.64,98.67,55700.0,76.2848,76.3003,76.2616,76.2848,55700.0
2015-03-25 13:35:00,98.67,98.77,98.63,98.72,55400.0,76.2848,76.3621,76.2539,76.3235,55400.0
2015-03-25 13:40:00,98.72,98.76,98.71,98.73,35100.0,76.3235,76.3544,76.3157,76.3312,35100.0
2015-03-25 13:45:00,98.73,98.74,98.65,98.72,37400.0,76.3312,76.3389,76.2694,76.3235,37400.0
2015-03-25 13:50:00,98.73,98.77,98.69,98.77,46400.0,76.3312,76.3621,76.3003,76.3621,46400.0
2015-03-25 13:55:00,98.76,98.77,98.72,98.74,54600.0,76.3544,76.3621,76.3235,76.3389,54600.0
2015-03-25 14:00:00,98.75,98.75,98.62,98.67,32800.0,76.3467,76.3467,76.2462,76.2848,32800.0
2015-03-25 14:05:00,98.67,98.71,98.64,98.65,36900.0,76.2848,76.3157,76.2616,76.2694,36900.0
2015-03-25 14:10:00,98.65,98.68,98.62,98.64,25800.0,76.2694,76.2926,76.2462,76.2616,25800.0
2015-03-25 14:15:00,98.62,98.72,98.6,98.68,29500.0,76.2462,76.3235,76.2307,76.2926,29500.0
2015-03-25 14:20:00,98.69,98.71,98.65,98.67,25200.0,76.3003,76.3157,76.2694,76.2848,25200.0
2015-03-25 14:25:00,98.67,98.68,98.61,98.66,25200.0,76.2848,76.2926,76.2384,76.2771,25200.0
2015-03-25 14:30:00,98.65,98.68,98.55,98.57,40800.0,76.2694,76.2926,76.192,76.2075,40800.0
2015-03-25 14:35:00,98.57,98.59,98.48,98.5,27200.0,76.2075,76.223,76.1379,76.1534,27200.0
2015-03-25 14:40:00,98.5,98.5,98.43,98.44,31000.0,76.1534,76.1534,76.0993,76.107,31000.0
2015-03-25 14:45:00,98.44,98.47,98.4,98.46,36700.0,76.107,76.1302,76.0761,76.1225,36700.0
2015-03-25 14:50:00,98.47,98.53,98.44,98.53,55200.0,76.1302,76.1766,76.107,76.1766,55200.0
2015-03-25 14:55:00,98.54,98.59,98.51,98.52,44000.0,76.1843,76.223,76.1611,76.1689,44000.0
2015-03-25 15:00:00,98.52,98.55,98.46,98.52,87100.0,76.1689,76.192,76.1225,76.1689,87100.0
2015-03-25 15:05:00,98.51,98.56,98.48,98.49,49800.0,76.1611,76.1998,76.1379,76.1457,49800.0
2015-03-25 15:10:00,98.49,98.61,98.49,98.6,92400.0,76.1457,76.2384,76.1457,76.2307,92400.0
2015-03-25 15:15:00,98.6,98.61,98.49,98.5,70600.0,76.2307,76.2384,76.1457,76.1534,70600.0
2015-03-25 15:20:00,98.51,98.53,98.39,98.41,43700.0,76.1611,76.1766,76.0683,76.0838,43700.0
2015-03-25 15:25:00,98.42,98.43,98.35,98.38,57400.0,76.0915,76.0993,76.0374,76.0606,57400.0
2015-03-25 15:30:00,98.37,98.43,98.34,98.38,78300.0,76.0529,76.0993,76.0297,76.0606,78300.0
2015-03-25 15:35:00,98.37,98.41,98.33,98.38,71000.0,76.0529,76.0838,76.022,76.0606,71000.0
2015-03-25 15:40:00,98.37,98.38,98.23,98.31,111300.0,76.0529,76.0606,75.9446,76.0065,111300.0
2015-03-25 15:45:00,98.32,98.32,98.18,98.24,114500.0,76.0142,76.0142,75.906,75.9524,114500.0
2015-03-25 15:50:00,98.24,98.25,98.16,98.19,145600.0,75.9524,75.9601,75.8905,75.9137,145600.0
2015-03-25 15:55:00,98.18,98.26,98.14,98.15,350000.0,75.906,75.9678,75.8751,75.8828,350000.0
2015-03-26 09:30:00,97.6,97.82,97.3,97.82,200600.0,75.4576,75.6277,75.2256,75.6277,200600.0
2015-03-26 09:35:00,97.8,97.97,97.65,97.78,93000.0,75.6122,75.7436,75.4962,75.5967,93000.0
2015-03-26 09:40:00,97.78,97.9,97.66,97.71,55200.0,75.5967,75.6895,75.504,75.5426,55200.0
2015-03-26 09:45:00,97.71,97.88,97.6,97.83,108700.0,75.5426,75.6741,75.4576,75.6354,108700.0
2015-03-26 09:50:00,97.83,97.87,97.66,97.71,72200.0,75.6354,75.6663,75.504,75.5426,72200.0
2015-03-26 09:55:00,97.72,97.73,97.29,97.5,222200.0,75.5503,75.5581,75.2179,75.3803,222200.0
2015-03-26 10:00:00,97.51,97.62,97.37,97.42,105900.0,75.388,75.473,75.2798,75.3184,105900.0
2015-03-26 10:05:00,97.42,97.48,97.09,97.15,135600.0,75.3184,75.3648,75.0633,75.1097,135600.0
2015-03-26 10:10:00,97.13,97.22,97.09,97.1,156900.0,75.0942,75.1638,75.0633,75.071,156900.0
2015-03-26 10:15:00,97.1,97.13,96.75,96.77,138500.0,75.071,75.0942,74.8004,74.8159,138500.0
2015-03-26 10:20:00,96.76,96.85,96.51,96.57,195600.0,74.8081,74.8777,74.6149,74.6612,195600.0
2015-03-26 10:25:00,96.56,96.63,96.39,96.39,243200.0,74.6535,74.7076,74.5221,74.5221,243200.0
2015-03-26 10:30:00,96.41,96.43,96.24,96.27,200900.0,74.5375,74.553,74.4061,74.4293,200900.0
2015-03-26 10:35:00,96.28,96.77,96.19,96.71,430300.0,74.437,74.8159,74.3675,74.7695,430300.0
2015-03-26 10:40:00,96.75,97.02,96.7,97.02,201100.0,74.8004,75.0092,74.7618,75.0092,201100.0
2015-03-26 10:45:00,97.0,97.13,96.91,97.12,178800.0,74.9937,75.0942,74.9241,75.0865,178800.0
2015-03-26 10:50:00,97.14,97.21,97.12,97.17,70500.0,75.1019,75.1561,75.0865,75.1251,70500.0
2015-03-26 10:55:00,97.17,97.23,97.14,97.2,84100.0,75.1251,75.1715,75.1019,75.1483,84100.0
2015-03-26 11:00:00,97.2,97.21,96.98,97.03,208900.0,75.1483,75.1561,74.9782,75.0169,208900.0
2015-03-26 11:05:00,97.03,97.15,96.99,97.15,78200.0,75.0169,75.1097,74.986,75.1097,78200.0
2015-03-26 11:10:00,97.15,97.23,97.13,97.14,91900.0,75.1097,75.1715,75.0942,75.1019,91900.0
2015-03-26 11:15:00,97.13,97.27,97.13,97.25,167500.0,75.0942,75.2024,75.0942,75.187,167500.0
2015-03-26 11:20:00,97.23,97.32,97.21,97.28,87400.0,75.1715,75.2411,75.1561,75.2102,87400.0
2015-03-26 11:25:00,97.29,97.29,97.18,97.24,124800.0,75.2179,75.2179,75.1329,75.1792,124800.0
2015-03-26 11:30:00,97.25,97.27,97.15,97.18,49700.0,75.187,75.2024,75.1097,75.1329,49700.0
2015-03-26 11:35:00,97.19,97.24,97.12,97.18,192600.0,75.1406,75.1792,75.0865,75.1329,192600.0
2015-03-26 11:40:00,97.18,97.25,97.1,97.17,258200.0,75.1329,75.187,75.071,75.1251,258200.0
2015-03-26 11:45:00,97.18,97.25,97.11,97.25,108300.0,75.1329,75.187,75.0787,75.187,108300.0
2015-03-26 11:50:00,97.25,97.28,97.22,97.27,42400.0,75.187,75.2102,75.1638,75.2024,42400.0
2015-03-26 11:55:00,97.28,97.32,97.24,97.31,44500.0,75.2102,75.2411,75.1792,75.2334,44500.0
2015-03-26 12:00:00,97.31,97.33,97.05,97.06,81300.0,75.2334,75.2488,75.0324,75.0401,81300.0
2015-03-26 12:05:00,97.05,97.16,96.81,97.08,172800.0,75.0324,75.1174,74.8468,75.0555,172800.0
2015-03-26 12:10:00,97.08,97.11,96.99,97.05,60100.0,75.0555,75.0787,74.986,75.0324,60100.0
2015-03-26 12:15:00,97.06,97.14,96.92,97.12,62200.0,75.0401,75.1019,74.9318,75.0865,62200.0
2015-03-26 12:20:00,97.12,97.34,97.11,97.22,86600.0,75.0865,75.2566,75.0787,75.1638,86600.0
2015-03-26 12:25:00,97.23,97.43,97.23,97.4,42400.0,75.1715,75.3261,75.1715,75.3029,42400.0
2015-03-26 12:30:00,97.4,97.45,97.3,97.38,52800.0,75.3029,75.3416,75.2256,75.2875,52800.0
2015-03-26 12:35:00,97.39,97.48,97.39,97.46,29300.0,75.2952,75.3648,75.2952,75.3493,29300.0
2015-03-26 12:40:00,97.45,97.48,97.31,97.34,43800.0,75.3416,75.3648,75.2334,75.2566,43800.0
2015-03-26 12:45:00,97.35,97.44,97.34,97.43,33700.0,75.2643,75.3339,75.2566,75.3261,33700.0
2015-03-26 12:50:00,97.44,97.52,97.43,97.49,31600.0,75.3339,75.3957,75.3261,75.3725,31600.0
2015-03-26 12:55:00,97.5,97.59,97.44,97.58,33600.0,75.3803,75.4498,75.3339,75.4421,33600.0
2015-03-26 13:00:00,97.59,97.6,97.56,97.59,28000.0,75.4498,75.4576,75.4266,75.4498,28000.0
2015-03-26 13:05:00,97.59,97.64,97.55,97.59,40600.0,75.4498,75.4885,75.4189,75.4498,40600.0
2015-03-26 13:10:00,97.59,97.68,97.42,97.47,41900.0,75.4498,75.5194,75.3184,75.3571,41900.0
2015-03-26 13:15:00,97.48,97.54,97.41,97.53,32800.0,75.3648,75.4112,75.3107,75.4035,32800.0
2015-03-26 13:20:00,97.54,97.55,97.4,97.47,32200.0,75.4112,75.4189,75.3029,75.3571,32200.0
2015-03-26 13:25:00,97.48,97.6,97.46,97.58,28800.0,75.3648,75.4576,75.3493,75.4421,28800.0
2015-03-26 13:30:00,97.59,97.66,97.54,97.59,29600.0,75.4498,75.504,75.4112,75.4498,29600.0
2015-03-26 13:35:00,97.58,97.59,97.52,97.53,27200.0,75.4421,75.4498,75.3957,75.4035,27200.0
2015-03-26 13:40:00,97.54,97.79,97.53,97.79,52600.0,75.4112,75.6045,75.4035,75.6045,52600.0
2015-03-26 13:45:00,97.78,97.81,97.75,97.77,38000.0,75.5967,75.6199,75.5735,75.589,38000.0
2015-03-26 13:50:00,97.76,97.89,97.7,97.87,57300.0,75.5813,75.6818,75.5349,75.6663,57300.0
2015-03-26 13:55:00,97.88,97.95,97.78,97.79,74700.0,75.6741,75.7282,75.5967,75.6045,74700.0
2015-03-26 14:00:00,97.78,97.85,97.77,97.83,65900.0,75.5967,75.6509,75.589,75.6354,65900.0
2015-03-26 14:05:00,97.84,97.85,97.75,97.75,49800.0,75.6431,75.6509,75.5735,75.5735,49800.0
2015-03-26 14:10:00,97.76,97.77,97.61,97.64,66900.0,75.5813,75.589,75.4653,75.4885,66900.0
2015-03-26 14:15:00,97.64,97.83,97.63,97.8,31500.0,75.4885,75.6354,75.4808,75.6122,31500.0
2015-03-26 14:20:00,97.8,97.81,97.7,97.7,25200.0,75.6122,75.6199,75.5349,75.5349,25200.0
2015-03-26 14:25:00,97.7,97.73,97.66,97.66,46700.0,75.5349,75.5581,75.504,75.504,46700.0
2015-03-26 14:30:00,97.66,97.71,97.64,97.66,32500.0,75.504,75.5426,75.4885,75.504,32500.0
2015-03-26 14:35:00,97.66,97.8,97.65,97.77,30600.0,75.504,75.6122,75.4962,75.589,30600.0
2015-03-26 14:40:00,97.78,97.79,97.67,97.68,36600.0,75.5967,75.6045,75.5117,75.5194,36600.0
2015-03-26 14:45:00,97.68,97.69,97.6,97.6,55000.0,75.5194,75.5272,75.4576,75.4576,55000.0
2015-03-26 14:50:00,97.61,97.68,97.59,97.65,42400.0,75.4653,75.5194,75.4498,75.4962,42400.0
2015-03-26 14:55:00,97.65,97.68,97.58,97.6,54800.0,75.4962,75.5194,75.4421,75.4576,54800.0
2015-03-26 15:00:00,97.59,97.6,97.54,97.56,58900.0,75.4498,75.4576,75.4112,75.4266,58900.0
2015-03-26 15:05:00,97.55,97.6,97.5,97.58,80700.0,75.4189,75.4576,75.3803,75.4421,80700.0
2015-03-26 15:10:00,97.58,97.61,97.52,97.53,64100.0,75.4421,75.4653,75.3957,75.4035,64100.0
2015-03-26 15:15:00,97.52,97.58,97.47,97.55,73200.0,75.3957,75.4421,75.3571,75.4189,73200.0
2015-03-26 15:20:00,97.56,97.59,97.52,97.52,57500.0,75.4266,75.4498,75.3957,75.3957,57500.0
2015-03-26 15:25:00,97.53,97.56,97.48,97.48,70400.0,75.4035,75.4266,75.3648,75.3648,70400.0
2015-03-26 15:30:00,97.48,97.59,97.43,97.59,61300.0,75.3648,75.4498,75.3261,75.4498,61300.0
2015-03-26 15:35:00,97.59,97.69,97.48,97.52,87300.0,75.4498,75.5272,75.3648,75.3957,87300.0
2015-03-26 15:40:00,97.52,97.54,97.43,97.51,122500.0,75.3957,75.4112,75.3261,75.388,122500.0
2015-03-26 15:45:00,97.5,97.52,97.46,97.48,117100.0,75.3803,75.3957,75.3493,75.3648,117100.0
2015-03-26 15:50:00,97.48,97.51,97.37,97.37,168300.0,75.3648,75.388,75.2798,75.2798,168300.0
2015-03-26 15:55:00,97.38,97.47,97.32,97.46,423000.0,75.2875,75.3571,75.2411,75.3493,423000.0
2015-03-27 09:30:00,97.36,97.58,97.25,97.45,134000.0,75.272,75.4421,75.187,75.3416,134000.0
2015-03-27 09:35:00,97.47,97.76,97.47,97.7,35500.0,75.3571,75.5813,75.3571,75.5349,35500.0
2015-03-27 09:40:00,97.72,97.85,97.64,97.64,24000.0,75.5503,75.6509,75.4885,75.4885,24000.0
2015-03-27 09:45:00,97.65,97.69,97.5,97.6,22000.0,75.4962,75.5272,75.3803,75.4576,22000.0
2015-03-27 09:50:00,97.61,97.82,97.6,97.78,40200.0,75.4653,75.6277,75.4576,75.5967,40200.0
2015-03-27 09:55:00,97.76,97.76,97.36,97.36,36500.0,75.5813,75.5813,75.272,75.272,36500.0
2015-03-27 10:00:00,97.34,97.5,97.31,97.45,65800.0,75.2566,75.3803,75.2334,75.3416,65800.0
2015-03-27 10:05:00,97.48,97.48,97.21,97.34,97300.0,75.3648,75.3648,75.1561,75.2566,97300.0
2015-03-27 10:10:00,97.34,97.34,96.92,96.97,37200.0,75.2566,75.2566,74.9318,74.9705,37200.0
2015-03-27 10:15:00,96.97,97.01,96.83,96.99,44600.0,74.9705,75.0014,74.8623,74.986,44600.0
2015-03-27 10:20:00,96.98,97.2,96.98,97.15,34400.0,74.9782,75.1483,74.9782,75.1097,34400.0
2015-03-27 10:25:00,97.18,97.2,96.96,96.98,53000.0,75.1329,75.1483,74.9628,74.9782,53000.0
2015-03-27 10:30:00,96.97,96.97,96.8,96.8,36500.0,74.9705,74.9705,74.8391,74.8391,36500.0
2015-03-27 10:35:00,96.8,97.0,96.79,96.98,29400.0,74.8391,74.9937,74.8313,74.9782,29400.0
2015-03-27 10:40:00,96.97,97.1,96.96,97.02,50900.0,74.9705,75.071,74.9628,75.0092,50900.0
2015-03-27 10:45:00,97.01,97.01,96.91,96.97,40200.0,75.0014,75.0014,74.9241,74.9705,40200.0
2015-03-27 10:50:00,96.97,97.02,96.93,97.01,31700.0,74.9705,75.0092,74.9396,75.0014,31700.0
2015-03-27 10:55:00,97.0,97.03,96.99,97.02,30100.0,74.9937,75.0169,74.986,75.0092,30100.0
2015-03-27 11:00:00,97.02,97.1,96.98,97.04,37200.0,75.0092,75.071,74.9782,75.0246,37200.0
2015-03-27 11:05:00,97.05,97.12,97.04,97.11,40300.0,75.0324,75.0865,75.0246,75.0787,40300.0
2015-03-27 11:10:00,97.1,97.17,97.09,97.16,26600.0,75.071,75.1251,75.0633,75.1174,26600.0
2015-03-27 11:15:00,97.17,97.18,97.11,97.17,50600.0,75.1251,75.1329,75.0787,75.1251,50600.0
2015-03-27 11:20:00,97.16,97.21,97.13,97.15,35700.0,75.1174,75.1561,75.0942,75.1097,35700.0
2015-03-27 11:25:00,97.15,97.16,97.05,97.12,54100.0,75.1097,75.1174,75.0324,75.0865,54100.0
2015-03-27 11:30:00,97.12,97.12,97.02,97.02,40500.0,75.0865,75.0865,75.0092,75.0092,40500.0
2015-03-27 11:35:00,97.03,97.14,96.99,97.13,28400.0,75.0169,75.1019,74.986,75.0942,28400.0
2015-03-27 11:40:00,97.13,97.24,97.11,97.23,31500.0,75.0942,75.1792,75.0787,75.1715,31500.0
2015-03-27 11:45:00,97.23,97.32,97.19,97.29,28200.0,75.1715,75.2411,75.1406,75.2179,28200.0
2015-03-27 11:50:00,97.3,97.3,97.11,97.12,35700.0,75.2256,75.2256,75.0787,75.0865,35700.0
2015-03-27 11:55:00,97.12,97.26,97.1,97.24,53300.0,75.0865,75.1947,75.071,75.1792,53300.0
2015-03-27 12:00:00,97.25,97.26,97.2,97.2,25800.0,75.187,75.1947,75.1483,75.1483,25800.0
2015-03-27 12:05:00,97.2,97.2,97.09,97.16,31600.0,75.1483,75.1483,75.0633,75.1174,31600.0
2015-03-27 12:10:00,97.16,97.21,97.09,97.16,27600.0,75.1174,75.1561,75.0633,75.1174,27600.0
2015-03-27 12:15:00,97.13,97.16,97.08,97.09,20300.0,75.0942,75.1174,75.0555,75.0633,20300.0
2015-03-27 12:20:00,97.09,97.2,97.09,97.17,18100.0,75.0633,75.1483,75.0633,75.1251,18100.0
2015-03-27 12:25:00,97.17,97.22,97.08,97.13,15600.0,75.1251,75.1638,75.0555,75.0942,15600.0
2015-03-27 12:30:00,97.11,97.16,97.07,97.13,13000.0,75.0787,75.1174,75.0478,75.0942,13000.0
2015-03-27 12:35:00,97.13,97.17,97.07,97.1,16700.0,75.0942,75.1251,75.0478,75.071,16700.0
2015-03-27 12:40:00,97.1,97.23,97.1,97.11,26900.0,75.071,75.1715,75.071,75.0787,26900.0
2015-03-27 12:45:00,97.1,97.11,97.02,97.07,18000.0,75.071,75.0787,75.0092,75.0478,18000.0
2015-03-27 12:50:00,97.08,97.11,97.06,97.07,15600.0,75.0555,75.0787,75.0401,75.0478,15600.0
2015-03-27 12:55:00,97.08,97.1,97.04,97.1,32500.0,75.0555,75.071,75.0246,75.071,32500.0
2015-03-27 13:00:00,97.09,97.11,97.03,97.08,18500.0,75.0633,75.0787,75.0169,75.0555,18500.0
2015-03-27 13:05:00,97.08,97.1,97.02,97.03,26500.0,75.0555,75.071,75.0092,75.0169,26500.0
2015-03-27 13:10:00,97.03,97.04,96.98,96.99,29100.0,75.0169,75.0246,74.9782,74.986,29100.0
2015-03-27 13:15:00,97.0,97.02,96.94,96.99,15000.0,74.9937,75.0092,74.9473,74.986,15000.0
2015-03-27 13:20:00,96.99,97.1,96.99,97.1,21400.0,74.986,75.071,74.986,75.071,21400.0
2015-03-27 13:25:00,97.09,97.09,96.98,96.98,24300.0,75.0633,75.0633,74.9782,74.9782,24300.0
2015-03-27 13:30:00,96.98,97.03,96.96,97.03,13900.0,74.9782,75.0169,74.9628,75.0169,13900.0
2015-03-27 13:35:00,97.03,97.09,97.02,97.03,28800.0,75.0169,75.0633,75.0092,75.0169,28800.0
2015-03-27 13:40:00,97.02,97.02,96.86,96.88,29000.0,75.0092,75.0092,74.8855,74.9009,29000.0
2015-03-27 13:45:00,96.88,96.9,96.83,96.88,17700.0,74.9009,74.9164,74.8623,74.9009,17700.0
2015-03-27 13:50:00,96.88,96.96,96.87,96.96,17100.0,74.9009,74.9628,74.8932,74.9628,17100.0
2015-03-27 13:55:00,96.96,97.0,96.91,96.92,21400.0,74.9628,74.9937,74.9241,74.9318,21400.0
2015-03-27 14:00:00,96.93,97.03,96.88,97.02,63300.0,74.9396,75.0169,74.9009,75.0092,63300.0
2015-03-27 14:05:00,97.02,97.05,96.98,97.03,42300.0,75.0092,75.0324,74.9782,75.0169,42300.0
2015-03-27 14:10:00,97.03,97.06,96.88,96.89,21400.0,75.0169,75.0401,74.9009,74.9087,21400.0
2015-03-27 14:15:00,96.89,96.94,96.86,96.9,25300.0,74.9087,74.9473,74.8855,74.9164,25300.0
2015-03-27 14:20:00,96.91,96.95,96.86,96.92,12900.0,74.9241,74.955,74.8855,74.9318,12900.0
2015-03-27 14:25:00,96.92,96.98,96.91,96.96,21400.0,74.9318,74.9782,74.9241,74.9628,21400.0
2015-03-27 14:30:00,96.97,96.97,96.86,96.9,28800.0,74.9705,74.9705,74.8855,74.9164,28800.0
2015-03-27 14:35:00,96.89,96.89,96.77,96.77,18500.0,74.9087,74.9087,74.8159,74.8159,18500.0
2015-03-27 14:40:00,96.79,96.92,96.79,96.9,22300.0,74.8313,74.9318,74.8313,74.9164,22300.0
2015-03-27 14:45:00,96.91,96.91,96.82,96.86,20600.0,74.9241,74.9241,74.8545,74.8855,20600.0
2015-03-27 14:50:00,96.87,96.92,96.85,96.9,26800.0,74.8932,74.9318,74.8777,74.9164,26800.0
2015-03-27 14:55:00,96.89,96.9,96.85,96.87,24400.0,74.9087,74.9164,74.8777,74.8932,24400.0
2015-03-27 15:00:00,96.88,97.01,96.85,96.97,89900.0,74.9009,75.0014,74.8777,74.9705,89900.0
2015-03-27 15:05:00,96.97,97.0,96.92,96.94,47800.0,74.9705,74.9937,74.9318,74.9473,47800.0
2015-03-27 15:10:00,96.94,96.94,96.89,96.89,43100.0,74.9473,74.9473,74.9087,74.9087,43100.0
2015-03-27 15:15:00,96.89,96.9,96.83,96.86,38300.0,74.9087,74.9164,74.8623,74.8855,38300.0
2015-03-27 15:20:00,96.87,96.99,96.86,96.98,83900.0,74.8932,74.986,74.8855,74.9782,83900.0
2015-03-27 15:25:00,96.97,97.04,96.97,97.02,40200.0,74.9705,75.0246,74.9705,75.0092,40200.0
2015-03-27 15:30:00,97.02,97.07,96.99,97.07,60300.0,75.0092,75.0478,74.986,75.0478,60300.0
2015-03-27 15:35:00,97.07,97.09,97.01,97.06,44800.0,75.0478,75.0633,75.0014,75.0401,44800.0
2015-03-27 15:40:00,97.06,97.09,97.01,97.03,53500.0,75.0401,75.0633,75.0014,75.0169,53500.0
2015-03-27 15:45:00,97.03,97.06,96.92,96.96,85200.0,75.0169,75.0401,74.9318,74.9628,85200.0
2015-03-27 15:50:00,96.97,97.06,96.97,97.05,75300.0,74.9705,75.0401,74.9705,75.0324,75300.0
2015-03-27 15:55:00,97.05,97.12,96.94,96.99,253100.0,75.0324,75.0865,74.9473,74.986,253100.0
2015-03-30 09:30:00,97.43,97.97,97.37,97.85,190200.0,75.3261,75.7436,75.2798,75.6509,190200.0
2015-03-30 09:35:00,97.86,98.0,97.7,97.99,69800.0,75.6586,75.7668,75.5349,75.7591,69800.0
2015-03-30 09:40:00,97.98,98.13,97.84,97.99,99300.0,75.7514,75.8673,75.6431,75.7591,99300.0
2015-03-30 09:45:00,98.01,98.25,97.99,98.2,40400.0,75.7746,75.9601,75.7591,75.9215,40400.0
2015-03-30 09:50:00,98.23,98.26,98.11,98.15,36500.0,75.9446,75.9678,75.8519,75.8828,36500.0
2015-03-30 09:55:00,98.16,98.22,98.12,98.15,33900.0,75.8905,75.9369,75.8596,75.8828,33900.0
2015-03-30 10:00:00,98.17,98.32,98.17,98.19,37000.0,75.8983,76.0142,75.8983,75.9137,37000.0
2015-03-30 10:05:00,98.18,98.2,97.94,98.06,80000.0,75.906,75.9215,75.7204,75.8132,80000.0
2015-03-30 10:10:00,98.03,98.07,97.91,97.92,47400.0,75.79,75.8209,75.6972,75.705,47400.0
2015-03-30 10:15:00,97.94,97.94,97.85,97.9,31500.0,75.7204,75.7204,75.6509,75.6895,31500.0
2015-03-30 10:20:00,97.91,97.96,97.8,97.88,52600.0,75.6972,75.7359,75.6122,75.6741,52600.0
2015-03-30 10:25:00,97.88,97.89,97.74,97.85,27000.0,75.6741,75.6818,75.5658,75.6509,27000.0
2015-03-30 10:30:00,97.86,97.99,97.83,97.93,36000.0,75.6586,75.7591,75.6354,75.7127,36000.0
2015-03-30 10:35:00,97.96,97.98,97.81,97.84,59700.0,75.7359,75.7514,75.6199,75.6431,59700.0
2015-03-30 10:40:00,97.84,97.85,97.74,97.84,29400.0,75.6431,75.6509,75.5658,75.6431,29400.0
2015-03-30 10:45:00,97.84,97.96,97.83,97.96,20000.0,75.6431,75.7359,75.6354,75.7359,20000.0
2015-03-30 10:50:00,97.96,97.99,97.92,97.99,22800.0,75.7359,75.7591,75.705,75.7591,22800.0
2015-03-30 10:55:00,97.99,98.05,97.92,97.96,27000.0,75.7591,75.8055,75.705,75.7359,27000.0
2015-03-30 11:00:00,97.96,98.09,97.93,97.93,24500.0,75.7359,75.8364,75.7127,75.7127,24500.0
2015-03-30 11:05:00,97.9,97.97,97.87,97.92,19500.0,75.6895,75.7436,75.6663,75.705,19500.0
2015-03-30 11:10:00,97.92,98.05,97.92,98.04,38900.0,75.705,75.8055,75.705,75.7978,38900.0
2015-03-30 11:15:00,98.04,98.09,97.97,97.98,23100.0,75.7978,75.8364,75.7436,75.7514,23100.0
2015-03-30 11:20:00,97.98,98.02,97.91,97.97,27500.0,75.7514,75.7823,75.6972,75.7436,27500.0
2015-03-30 11:25:00,97.97,98.07,97.96,98.02,31700.0,75.7436,75.8209,75.7359,75.7823,31700.0
2015-03-30 11:30:00,98.03,98.09,97.96,97.97,60500.0,75.79,75.8364,75.7359,75.7436,60500.0
2015-03-30 11:35:00,97.97,98.09,97.95,98.06,13700.0,75.7436,75.8364,75.7282,75.8132,13700.0
2015-03-30 11:40:00,98.06,98.08,97.99,98.01,14100.0,75.8132,75.8287,75.7591,75.7746,14100.0
2015-03-30 11:45:00,98.01,98.05,97.96,97.97,17400.0,75.7746,75.8055,75.7359,75.7436,17400.0
2015-03-30 11:50:00,97.95,97.95,97.86,97.88,29300.0,75.7282,75.7282,75.6586,75.6741,29300.0
2015-03-30 11:55:00,97.89,98.01,97.89,97.94,19000.0,75.6818,75.7746,75.6818,75.7204,19000.0
2015-03-30 12:00:00,97.93,98.07,97.93,98.03,19000.0,75.7127,75.8209,75.7127,75.79,19000.0
2015-03-30 12:05:00,98.03,98.03,97.87,97.87,40100.0,75.79,75.79,75.6663,75.6663,40100.0
2015-03-30 12:10:00,97.87,97.96,97.87,97.92,29400.0,75.6663,75.7359,75.6663,75.705,29400.0
2015-03-30 12:15:00,97.91,98.03,97.87,97.99,47300.0,75.6972,75.79,75.6663,75.7591,47300.0
2015-03-30 12:20:00,97.99,98.01,97.92,97.93,33300.0,75.7591,75.7746,75.705,75.7127,33300.0
2015-03-30 12:25:00,97.93,98.01,97.85,98.0,32100.0,75.7127,75.7746,75.6509,75.7668,32100.0
2015-03-30 12:30:00,98.0,98.08,97.95,98.03,50900.0,75.7668,75.8287,75.7282,75.79,50900.0
2015-03-30 12:35:00,98.02,98.06,98.0,98.02,24100.0,75.7823,75.8132,75.7668,75.7823,24100.0
2015-03-30 12:40:00,98.03,98.05,98.0,98.03,11400.0,75.79,75.8055,75.7668,75.79,11400.0
2015-03-30 12:45:00,98.03,98.15,98.0,98.11,37100.0,75.79,75.8828,75.7668,75.8519,37100.0
2015-03-30 12:50:00,98.11,98.16,98.04,98.06,14000.0,75.8519,75.8905,75.7978,75.8132,14000.0
2015-03-30 12:55:00,98.05,98.08,98.05,98.07,10600.0,75.8055,75.8287,75.8055,75.8209,10600.0
2015-03-30 13:00:00,98.07,98.07,98.03,98.07,32200.0,75.8209,75.8209,75.79,75.8209,32200.0
2015-03-30 13:05:00,98.08,98.14,98.06,98.11,25700.0,75.8287,75.8751,75.8132,75.8519,25700.0
2015-03-30 13:10:00,98.11,98.13,97.96,97.99,18300.0,75.8519,75.8673,75.7359,75.7591,18300.0
2015-03-30 13:15:00,97.98,98.01,97.96,98.0,15700.0,75.7514,75.7746,75.7359,75.7668,15700.0
2015-03-30 13:20:00,98.0,98.0,97.9,97.95,59000.0,75.7668,75.7668,75.6895,75.7282,59000.0
2015-03-30 13:25:00,97.96,97.97,97.93,97.96,26400.0,75.7359,75.7436,75.7127,75.7359,26400.0
2015-03-30 13:30:00,97.96,97.99,97.92,97.96,31900.0,75.7359,75.7591,75.705,75.7359,31900.0
2015-03-30 13:35:00,97.97,97.97,97.85,97.87,17400.0,75.7436,75.7436,75.6509,75.6663,17400.0
2015-03-30 13:40:00,97.87,97.9,97.85,97.86,29000.0,75.6663,75.6895,75.6509,75.6586,29000.0
2015-03-30 13:45:00,97.86,97.87,97.71,97.72,31800.0,75.6586,75.6663,75.5426,75.5503,31800.0
2015-03-30 13:50:00,97.73,97.8,97.7,97.76,45500.0,75.5581,75.6122,75.5349,75.5813,45500.0
2015-03-30 13:55:00,97.76,97.82,97.75,97.78,18700.0,75.5813,75.6277,75.5735,75.5967,18700.0
2015-03-30 14:00:00,97.77,97.78,97.7,97.73,22700.0,75.589,75.5967,75.5349,75.5581,22700.0
2015-03-30 14:05:00,97.74,97.79,97.71,97.72,25900.0,75.5658,75.6045,75.5426,75.5503,25900.0
2015-03-30 14:10:00,97.73,97.77,97.67,97.77,25300.0,75.5581,75.589,75.5117,75.589,25300.0
2015-03-30 14:15:00,97.77,97.85,97.75,97.78,22900.0,75.589,75.6509,75.5735,75.5967,22900.0
2015-03-30 14:20:00,97.78,97.89,97.78,97.87,27000.0,75.5967,75.6818,75.5967,75.6663,27000.0
2015-03-30 14:25:00,97.86,97.89,97.8,97.89,26100.0,75.6586,75.6818,75.6122,75.6818,26100.0
2015-03-30 14:30:00,97.89,97.92,97.82,97.82,48800.0,75.6818,75.705,75.6277,75.6277,48800.0
2015-03-30 14:35:00,97.82,97.87,97.8,97.8,20600.0,75.6277,75.6663,75.6122,75.6122,20600.0
2015-03-30 14:40:00,97.81,97.86,97.77,97.84,35200.0,75.6199,75.6586,75.589,75.6431,35200.0
2015-03-30 14:45:00,97.85,97.87,97.82,97.84,19600.0,75.6509,75.6663,75.6277,75.6431,19600.0
2015-03-30 14:50:00,97.82,97.88,97.79,97.86,22700.0,75.6277,75.6741,75.6045,75.6586,22700.0
2015-03-30 14:55:00,97.86,97.92,97.85,97.92,22100.0,75.6586,75.705,75.6509,75.705,22100.0
2015-03-30 15:00:00,97.92,97.95,97.88,97.89,31000.0,75.705,75.7282,75.6741,75.6818,31000.0
2015-03-30 15:05:00,97.88,97.92,97.86,97.92,25800.0,75.6741,75.705,75.6586,75.705,25800.0
2015-03-30 15:10:00,97.91,97.92,97.82,97.82,76300.0,75.6972,75.705,75.6277,75.6277,76300.0
2015-03-30 15:15:00,97.83,97.92,97.81,97.92,30000.0,75.6354,75.705,75.6199,75.705,30000.0
2015-03-30 15:20:00,97.91,97.91,97.8,97.81,33500.0,75.6972,75.6972,75.6122,75.6199,33500.0
2015-03-30 15:25:00,97.82,97.86,97.8,97.85,31100.0,75.6277,75.6586,75.6122,75.6509,31100.0
2015-03-30 15:30:00,97.85,97.89,97.79,97.85,79100.0,75.6509,75.6818,75.6045,75.6509,79100.0
2015-03-30 15:35:00,97.85,97.93,97.84,97.93,75500.0,75.6509,75.7127,75.6431,75.7127,75500.0
2015-03-30 15:40:00,97.93,97.93,97.85,97.9,86600.0,75.7127,75.7127,75.6509,75.6895,86600.0
2015-03-30 15:45:00,97.9,97.91,97.83,97.84,83300.0,75.6895,75.6972,75.6354,75.6431,83300.0
2015-03-30 15:50:00,97.84,97.85,97.79,97.81,86300.0,75.6431,75.6509,75.6045,75.6199,86300.0
2015-03-30 15:55:00,97.83,97.9,97.8,97.87,185800.0,75.6354,75.6895,75.6122,75.6663,185800.0
2015-03-31 09:30:00,97.82,97.86,97.5,97.84,178700.0,75.6277,75.6586,75.3803,75.6431,178700.0
2015-03-31 09:35:00,97.81,97.99,97.8,97.95,39400.0,75.6199,75.7591,75.6122,75.7282,39400.0
2015-03-31 09:40:00,97.96,98.0,97.68,97.71,64200.0,75.7359,75.7668,75.5194,75.5426,64200.0
2015-03-31 09:45:00,97.71,97.77,97.51,97.69,78000.0,75.5426,75.589,75.388,75.5272,78000.0
2015-03-31 09:50:00,97.68,97.77,97.62,97.76,42300.0,75.5194,75.589,75.473,75.5813,42300.0
2015-03-31 09:55:00,97.77,97.85,97.76,97.78,37500.0,75.589,75.6509,75.5813,75.5967,37500.0
2015-03-31 10:00:00,97.79,97.81,97.72,97.72,54800.0,75.6045,75.6199,75.5503,75.5503,54800.0
2015-03-31 10:05:00,97.73,97.84,97.7,97.82,26800.0,75.5581,75.6431,75.5349,75.6277,26800.0
2015-03-31 10:10:00,97.83,97.95,97.8,97.94,36400.0,75.6354,75.7282,75.6122,75.7204,36400.0
2015-03-31 10:15:00,97.93,98.0,97.88,97.97,30100.0,75.7127,75.7668,75.6741,75.7436,30100.0
2015-03-31 10:20:00,97.96,98.09,97.95,98.09,32300.0,75.7359,75.8364,75.7282,75.8364,32300.0
2015-03-31 10:25:00,98.09,98.09,97.93,97.99,48200.0,75.8364,75.8364,75.7127,75.7591,48200.0
2015-03-31 10:30:00,97.98,98.04,97.94,98.04,50400.0,75.7514,75.7978,75.7204,75.7978,50400.0
2015-03-31 10:35:00,98.04,98.07,97.97,97.97,22000.0,75.7978,75.8209,75.7436,75.7436,22000.0
2015-03-31 10:40:00,97.97,98.07,97.96,98.03,16900.0,75.7436,75.8209,75.7359,75.79,16900.0
2015-03-31 10:45:00,98.03,98.14,98.03,98.08,21600.0,75.79,75.8751,75.79,75.8287,21600.0
2015-03-31 10:50:00,98.07,98.18,98.05,98.17,31700.0,75.8209,75.906,75.8055,75.8983,31700.0
2015-03-31 10:55:00,98.17,98.34,98.15,98.26,75400.0,75.8983,76.0297,75.8828,75.9678,75400.0
2015-03-31 11:00:00,98.24,98.36,98.24,98.31,78300.0,75.9524,76.0452,75.9524,76.0065,78300.0
2015-03-31 11:05:00,98.31,98.4,98.24,98.32,86100.0,76.0065,76.0761,75.9524,76.0142,86100.0
2015-03-31 11:10:00,98.32,98.38,98.29,98.33,45500.0,76.0142,76.0606,75.991,76.022,45500.0
2015-03-31 11:15:00,98.33,98.33,98.3,98.32,20100.0,76.022,76.022,75.9988,76.0142,20100.0
2015-03-31 11:20:00,98.33,98.37,98.29,98.34,40900.0,76.022,76.0529,75.991,76.0297,40900.0
2015-03-31 11:25:00,98.34,98.4,98.25,98.25,80900.0,76.0297,76.0761,75.9601,75.9601,80900.0
2015-03-31 11:30:00,98.25,98.34,98.13,98.34,126100.0,75.9601,76.0297,75.8673,76.0297,126100.0
2015-03-31 11:35:00,98.34,98.43,98.32,98.42,27400.0,76.0297,76.0993,76.0142,76.0915,27400.0
2015-03-31 11:40:00,98.41,98.42,98.29,98.31,32600.0,76.0838,76.0915,75.991,76.0065,32600.0
2015-03-31 11:45:00,98.29,98.34,98.29,98.34,15700.0,75.991,76.0297,75.991,76.0297,15700.0
2015-03-31 11:50:00,98.34,98.38,98.27,98.29,35700.0,76.0297,76.0606,75.9756,75.991,35700.0
2015-03-31 11:55:00,98.29,98.32,98.26,98.29,50900.0,75.991,76.0142,75.9678,75.991,50900.0
2015-03-31 12:00:00,98.28,98.29,97.86,97.89,91100.0,75.9833,75.991,75.6586,75.6818,91100.0
2015-03-31 12:05:00,97.88,97.94,97.82,97.91,37200.0,75.6741,75.7204,75.6277,75.6972,37200.0
2015-03-31 12:10:00,97.91,97.95,97.86,97.94,13600.0,75.6972,75.7282,75.6586,75.7204,13600.0
2015-03-31 12:15:00,97.95,98.01,97.8,97.88,44500.0,75.7282,75.7746,75.6122,75.6741,44500.0
2015-03-31 12:20:00,97.9,97.96,97.8,97.96,31100.0,75.6895,75.7359,75.6122,75.7359,31100.0
2015-03-31 12:25:00,97.95,97.97,97.89,97.9,22400.0,75.7282,75.7436,75.6818,75.6895,22400.0
2015-03-31 12:30:00,97.9,97.91,97.81,97.88,23800.0,75.6895,75.6972,75.6199,75.6741,23800.0
2015-03-31 12:35:00,97.87,98.05,97.87,97.98,69100.0,75.6663,75.8055,75.6663,75.7514,69100.0
2015-03-31 12:40:00,97.96,97.99,97.95,97.99,15400.0,75.7359,75.7591,75.7282,75.7591,15400.0
2015-03-31 12:45:00,98.0,98.06,97.99,98.0,24900.0,75.7668,75.8132,75.7591,75.7668,24900.0
2015-03-31 12:50:00,98.01,98.05,98.01,98.03,12600.0,75.7746,75.8055,75.7746,75.79,12600.0
2015-03-31 12:55:00,98.03,98.04,97.94,97.95,18800.0,75.79,75.7978,75.7204,75.7282,18800.0
2015-03-31 13:00:00,97.95,98.03,97.93,98.03,32000.0,75.7282,75.79,75.7127,75.79,32000.0
2015-03-31 13:05:00,98.02,98.1,97.99,98.08,24100.0,75.7823,75.8441,75.7591,75.8287,24100.0
2015-03-31 13:10:00,98.1,98.12,98.09,98.09,11300.0,75.8441,75.8596,75.8364,75.8364,11300.0
2015-03-31 13:15:00,98.1,98.15,98.06,98.1,22500.0,75.8441,75.8828,75.8132,75.8441,22500.0
2015-03-31 13:20:00,98.11,98.13,98.06,98.1,44000.0,75.8519,75.8673,75.8132,75.8441,44000.0
2015-03-31 13:25:00,98.1,98.11,98.0,98.0,43100.0,75.8441,75.8519,75.7668,75.7668,43100.0
2015-03-31 13:30:00,98.01,98.1,98.01,98.1,15700.0,75.7746,75.8441,75.7746,75.8441,15700.0
2015-03-31 13:35:00,98.1,98.14,98.03,98.09,18500.0,75.8441,75.8751,75.79,75.8364,18500.0
2015-03-31 13:40:00,98.09,98.21,98.08,98.17,27100.0,75.8364,75.9292,75.8287,75.8983,27100.0
2015-03-31 13:45:00,98.17,98.3,98.0,98.07,88300.0,75.8983,75.9988,75.7668,75.8209,88300.0
2015-03-31 13:50:00,98.06,98.06,97.75,97.98,211100.0,75.8132,75.8132,75.5735,75.7514,211100.0
2015-03-31 13:55:00,97.96,97.98,97.72,97.79,65900.0,75.7359,75.7514,75.5503,75.6045,65900.0
2015-03-31 14:00:00,97.78,97.92,97.75,97.92,18100.0,75.5967,75.705,75.5735,75.705,18100.0
2015-03-31 14:05:00,97.92,97.96,97.84,97.84,41000.0,75.705,75.7359,75.6431,75.6431,41000.0
2015-03-31 14:10:00,97.84,97.95,97.84,97.9,22300.0,75.6431,75.7282,75.6431,75.6895,22300.0
2015-03-31 14:15:00,97.9,97.97,97.89,97.91,36100.0,75.6895,75.7436,75.6818,75.6972,36100.0
2015-03-31 14:20:00,97.91,97.99,97.88,97.97,36900.0,75.6972,75.7591,75.6741,75.7436,36900.0
2015-03-31 14:25:00,97.99,97.99,97.9,97.93,35300.0,75.7591,75.7591,75.6895,75.7127,35300.0
2015-03-31 14:30:00,97.93,97.95,97.88,97.91,35500.0,75.7127,75.7282,75.6741,75.6972,35500.0
2015-03-31 14:35:00,97.91,97.99,97.91,97.96,29200.0,75.6972,75.7591,75.6972,75.7359,29200.0
2015-03-31 14:40:00,97.96,98.02,97.96,97.97,28200.0,75.7359,75.7823,75.7359,75.7436,28200.0
2015-03-31 14:45:00,97.98,98.05,97.97,98.05,38900.0,75.7514,75.8055,75.7436,75.8055,38900.0
2015-03-31 14:50:00,98.05,98.09,98.0,98.03,37000.0,75.8055,75.8364,75.7668,75.79,37000.0
2015-03-31 14:55:00,98.03,98.11,98.03,98.08,29900.0,75.79,75.8519,75.79,75.8287,29900.0
2015-03-31 15:00:00,98.08,98.09,97.99,98.01,57700.0,75.8287,75.8364,75.7591,75.7746,57700.0
2015-03-31 15:05:00,98.01,98.03,97.98,97.99,64900.0,75.7746,75.79,75.7514,75.7591,64900.0
2015-03-31 15:10:00,97.99,98.01,97.84,97.84,51400.0,75.7591,75.7746,75.6431,75.6431,51400.0
2015-03-31 15:15:00,97.84,97.85,97.67,97.7,61500.0,75.6431,75.6509,75.5117,75.5349,61500.0
2015-03-31 15:20:00,97.71,97.78,97.52,97.58,66400.0,75.5426,75.5967,75.3957,75.4421,66400.0
2015-03-31 15:25:00,97.59,97.65,97.57,97.63,45000.0,75.4498,75.4962,75.4344,75.4808,45000.0
2015-03-31 15:30:00,97.63,97.68,97.51,97.67,109700.0,75.4808,75.5194,75.388,75.5117,109700.0
2015-03-31 15:35:00,97.66,97.74,97.65,97.68,45400.0,75.504,75.5658,75.4962,75.5194,45400.0
2015-03-31 15:40:00,97.68,97.77,97.63,97.64,79400.0,75.5194,75.589,75.4808,75.4885,79400.0
2015-03-31 15:45:00,97.63,97.63,97.53,97.63,134200.0,75.4808,75.4808,75.4035,75.4808,134200.0
2015-03-31 15:50:00,97.62,97.63,97.51,97.52,96000.0,75.473,75.4808,75.388,75.3957,96000.0
2015-03-31 15:55:00,97.52,97.68,97.48,97.48,359400.0,75.3957,75.5194,75.3648,75.3648,359400.0
2015-04-01 09:30:00,96.81,97.02,96.55,96.64,301700.0,74.8468,75.0092,74.6458,74.7154,301700.0
2015-04-01 09:35:00,96.59,96.81,96.33,96.37,186600.0,74.6767,74.8468,74.4757,74.5066,186600.0
2015-04-01 09:40:00,96.36,96.39,96.19,96.34,93800.0,74.4989,74.5221,74.3675,74.4834,93800.0
2015-04-01 09:45:00,96.34,96.52,96.26,96.41,91700.0,74.4834,74.6226,74.4216,74.5375,91700.0
2015-04-01 09:50:00,96.4,96.41,96.2,96.28,86200.0,74.5298,74.5375,74.3752,74.437,86200.0
2015-04-01 09:55:00,96.28,96.49,96.25,96.43,76500.0,74.437,74.5994,74.4138,74.553,76500.0
2015-04-01 10:00:00,96.42,96.63,96.36,96.53,54500.0,74.5453,74.7076,74.4989,74.6303,54500.0
2015-04-01 10:05:00,96.53,96.56,96.39,96.5,64400.0,74.6303,74.6535,74.5221,74.6071,64400.0
2015-04-01 10:10:00,96.51,96.52,96.39,96.45,83400.0,74.6149,74.6226,74.5221,74.5685,83400.0
2015-04-01 10:15:00,96.44,96.54,96.3,96.53,69800.0,74.5607,74.6381,74.4525,74.6303,69800.0
2015-04-01 10:20:00,96.53,96.61,96.44,96.47,53000.0,74.6303,74.6922,74.5607,74.5839,53000.0
2015-04-01 10:25:00,96.49,96.54,96.38,96.4,31300.0,74.5994,74.6381,74.5144,74.5298,31300.0
2015-04-01 10:30:00,96.4,96.44,96.38,96.39,33700.0,74.5298,74.5607,74.5144,74.5221,33700.0
2015-04-01 10:35:00,96.39,96.46,96.37,96.45,42500.0,74.5221,74.5762,74.5066,74.5685,42500.0
2015-04-01 10:40:00,96.44,96.6,96.42,96.54,30500.0,74.5607,74.6844,74.5453,74.6381,30500.0
2015-04-01 10:45:00,96.54,96.56,96.44,96.51,30900.0,74.6381,74.6535,74.5607,74.6149,30900.0
2015-04-01 10:50:00,96.52,96.65,96.52,96.62,48300.0,74.6226,74.7231,74.6226,74.6999,48300.0
2015-04-01 10:55:00,96.63,96.63,96.51,96.52,34200.0,74.7076,74.7076,74.6149,74.6226,34200.0
2015-04-01 11:00:00,96.52,96.56,96.5,96.53,35200.0,74.6226,74.6535,74.6071,74.6303,35200.0
2015-04-01 11:05:00,96.52,96.59,96.51,96.54,24300.0,74.6226,74.6767,74.6149,74.6381,24300.0
2015-04-01 11:10:00,96.56,96.64,96.54,96.63,18500.0,74.6535,74.7154,74.6381,74.7076,18500.0
2015-04-01 11:15:00,96.64,96.66,96.56,96.57,31100.0,74.7154,74.7308,74.6535,74.6612,31100.0
2015-04-01 11:20:00,96.58,96.59,96.45,96.56,52500.0,74.669,74.6767,74.5685,74.6535,52500.0
2015-04-01 11:25:00,96.57,96.61,96.54,96.61,117200.0,74.6612,74.6922,74.6381,74.6922,117200.0
2015-04-01 11:30:00,96.61,96.61,96.42,96.44,63400.0,74.6922,74.6922,74.5453,74.5607,63400.0
2015-04-01 11:35:00,96.44,96.45,96.38,96.45,40900.0,74.5607,74.5685,74.5144,74.5685,40900.0
2015-04-01 11:40:00,96.46,96.57,96.43,96.52,22300.0,74.5762,74.6612,74.553,74.6226,22300.0
2015-04-01 11:45:00,96.52,96.58,96.46,96.46,40800.0,74.6226,74.669,74.5762,74.5762,40800.0
2015-04-01 11:50:00,96.46,96.48,96.38,96.44,36700.0,74.5762,74.5917,74.5144,74.5607,36700.0
2015-04-01 11:55:00,96.45,96.46,96.34,96.36,39100.0,74.5685,74.5762,74.4834,74.4989,39100.0
2015-04-01 12:00:00,96.36,96.4,96.31,96.33,43800.0,74.4989,74.5298,74.4602,74.4757,43800.0
2015-04-01 12:05:00,96.34,96.42,96.34,96.42,46400.0,74.4834,74.5453,74.4834,74.5453,46400.0
2015-04-01 12:10:00,96.43,96.43,96.28,96.32,38200.0,74.553,74.553,74.437,74.468,38200.0
2015-04-01 12:15:00,96.33,96.36,96.29,96.35,17700.0,74.4757,74.4989,74.4448,74.4912,17700.0
2015-04-01 12:20:00,96.35,96.39,96.33,96.38,26500.0,74.4912,74.5221,74.4757,74.5144,26500.0
2015-04-01 12:25:00,96.39,96.48,96.39,96.46,28000.0,74.5221,74.5917,74.5221,74.5762,28000.0
2015-04-01 12:30:00,96.46,96.5,96.4,96.45,30700.0,74.5762,74.6071,74.5298,74.5685,30700.0
2015-04-01 12:35:00,96.43,96.55,96.43,96.53,34300.0,74.553,74.6458,74.553,74.6303,34300.0
2015-04-01 12:40:00,96.53,96.56,96.48,96.5,45400.0,74.6303,74.6535,74.5917,74.6071,45400.0
2015-04-01 12:45:00,96.5,96.5,96.34,96.36,179200.0,74.6071,74.6071,74.4834,74.4989,179200.0
2015-04-01 12:50:00,96.36,96.37,96.31,96.33,39000.0,74.4989,74.5066,74.4602,74.4757,39000.0
2015-04-01 12:55:00,96.34,96.35,96.24,96.27,59300.0,74.4834,74.4912,74.4061,74.4293,59300.0
2015-04-01 13:00:00,96.27,96.28,96.23,96.24,23300.0,74.4293,74.437,74.3984,74.4061,23300.0
2015-04-01 13:05:00,96.23,96.31,96.23,96.3,21300.0,74.3984,74.4602,74.3984,74.4525,21300.0
2015-04-01 13:10:00,96.31,96.35,96.3,96.34,19000.0,74.4602,74.4912,74.4525,74.4834,19000.0
2015-04-01 13:15:00,96.34,96.35,96.26,96.26,52300.0,74.4834,74.4912,74.4216,74.4216,52300.0
2015-04-01 13:20:00,96.26,96.31,96.22,96.25,849600.0,74.4216,74.4602,74.3907,74.4138,849600.0
2015-04-01 13:25:00,96.24,96.26,96.05,96.07,101800.0,74.4061,74.4216,74.2592,74.2747,101800.0
2015-04-01 13:30:00,96.07,96.32,96.05,96.28,194900.0,74.2747,74.468,74.2592,74.437,194900.0
2015-04-01 13:35:00,96.27,96.34,96.27,96.3,34900.0,74.4293,74.4834,74.4293,74.4525,34900.0
2015-04-01 13:40:00,96.29,96.37,96.28,96.34,29200.0,74.4448,74.5066,74.437,74.4834,29200.0
2015-04-01 13:45:00,96.34,96.4,96.3,96.4,31700.0,74.4834,74.5298,74.4525,74.5298,31700.0
2015-04-01 13:50:00,96.4,96.41,96.37,96.39,20600.0,74.5298,74.5375,74.5066,74.5221,20600.0
2015-04-01 13:55:00,96.39,96.5,96.38,96.46,58400.0,74.5221,74.6071,74.5144,74.5762,58400.0
2015-04-01 14:00:00,96.46,96.47,96.32,96.37,99700.0,74.5762,74.5839,74.468,74.5066,99700.0
2015-04-01 14:05:00,96.36,96.4,96.35,96.35,61200.0,74.4989,74.5298,74.4912,74.4912,61200.0
2015-04-01 14:10:00,96.36,96.4,96.21,96.24,86000.0,74.4989,74.5298,74.3829,74.4061,86000.0
2015-04-01 14:15:00,96.24,96.28,96.19,96.26,33800.0,74.4061,74.437,74.3675,74.4216,33800.0
2015-04-01 14:20:00,96.25,96.32,96.24,96.31,36500.0,74.4138,74.468,74.4061,74.4602,36500.0
2015-04-01 14:25:00,96.32,96.33,96.23,96.27,57500.0,74.468,74.4757,74.3984,74.4293,57500.0
2015-04-01 14:30:00,96.26,96.31,96.2,96.3,65400.0,74.4216,74.4602,74.3752,74.4525,65400.0
2015-04-01 14:35:00,96.31,96.32,96.2,96.25,41400.0,74.4602,74.468,74.3752,74.4138,41400.0
2015-04-01 14:40:00,96.26,96.3,96.22,96.25,32500.0,74.4216,74.4525,74.3907,74.4138,32500.0
2015-04-01 14:45:00,96.24,96.35,96.21,96.32,44700.0,74.4061,74.4912,74.3829,74.468,44700.0
2015-04-01 14:50:00,96.33,96.34,96.28,96.28,18600.0,74.4757,74.4834,74.437,74.437,18600.0
2015-04-01 14:55:00,96.29,96.3,96.21,96.23,36500.0,74.4448,74.4525,74.3829,74.3984,36500.0
2015-04-01 15:00:00,96.23,96.24,96.15,96.2,57700.0,74.3984,74.4061,74.3365,74.3752,57700.0
2015-04-01 15:05:00,96.2,96.27,96.17,96.2,145600.0,74.3752,74.4293,74.352,74.3752,145600.0
2015-04-01 15:10:00,96.21,96.32,96.2,96.28,57800.0,74.3829,74.468,74.3752,74.437,57800.0
2015-04-01 15:15:00,96.28,96.3,96.21,96.23,62700.0,74.437,74.4525,74.3829,74.3984,62700.0
2015-04-01 15:20:00,96.23,96.28,96.0,96.19,349800.0,74.3984,74.437,74.2206,74.3675,349800.0
2015-04-01 15:25:00,96.19,96.2,96.02,96.13,162400.0,74.3675,74.3752,74.236,74.3211,162400.0
2015-04-01 15:30:00,96.13,96.26,96.05,96.21,118200.0,74.3211,74.4216,74.2592,74.3829,118200.0
2015-04-01 15:35:00,96.21,96.36,96.21,96.29,110600.0,74.3829,74.4989,74.3829,74.4448,110600.0
2015-04-01 15:40:00,96.3,96.31,96.13,96.17,116600.0,74.4525,74.4602,74.3211,74.352,116600.0
2015-04-01 15:45:00,96.17,96.3,96.14,96.29,119500.0,74.352,74.4525,74.3288,74.4448,119500.0
2015-04-01 15:50:00,96.29,96.3,96.18,96.19,166500.0,74.4448,74.4525,74.3597,74.3675,166500.0
2015-04-01 15:55:00,96.19,96.3,96.19,96.3,233900.0,74.3675,74.4525,74.3675,74.4525,233900.0
2015-04-02 09:30:00,95.96,96.1,95.43,95.95,260300.0,74.1896,74.2979,73.7799,74.1819,260300.0
2015-04-02 09:35:00,95.96,96.0,95.58,95.58,54500.0,74.1896,74.2206,73.8958,73.8958,54500.0
2015-04-02 09:40:00,95.59,95.66,95.48,95.53,74300.0,73.9036,73.9577,73.8185,73.8572,74300.0
2015-04-02 09:45:00,95.51,95.86,95.51,95.76,100600.0,73.8417,74.1123,73.8417,74.035,100600.0
2015-04-02 09:50:00,95.8,96.02,95.79,96.02,75500.0,74.0659,74.236,74.0582,74.236,75500.0
2015-04-02 09:55:00,96.02,96.04,95.78,95.89,170000.0,74.236,74.2515,74.0505,74.1355,170000.0
2015-04-02 10:00:00,95.92,96.24,95.92,96.08,61100.0,74.1587,74.4061,74.1587,74.2824,61100.0
2015-04-02 10:05:00,96.07,96.08,95.84,95.88,138800.0,74.2747,74.2824,74.0969,74.1278,138800.0
2015-04-02 10:10:00,95.89,95.96,95.85,95.87,39500.0,74.1355,74.1896,74.1046,74.1201,39500.0
2015-04-02 10:15:00,95.87,95.9,95.73,95.8,101000.0,74.1201,74.1433,74.0118,74.0659,101000.0
2015-04-02 10:20:00,95.8,95.82,95.77,95.79,55900.0,74.0659,74.0814,74.0427,74.0582,55900.0
2015-04-02 10:25:00,95.79,95.81,95.63,95.63,45000.0,74.0582,74.0737,73.9345,73.9345,45000.0
2015-04-02 10:30:00,95.63,95.73,95.61,95.62,46800.0,73.9345,74.0118,73.919,73.9268,46800.0
2015-04-02 10:35:00,95.63,95.64,95.3,95.44,124300.0,73.9345,73.9422,73.6794,73.7876,124300.0
2015-04-02 10:40:00,95.45,95.53,95.43,95.51,55800.0,73.7953,73.8572,73.7799,73.8417,55800.0
2015-04-02 10:45:00,95.51,95.62,95.5,95.61,44200.0,73.8417,73.9268,73.834,73.919,44200.0
2015-04-02 10:50:00,95.6,95.62,95.51,95.56,30900.0,73.9113,73.9268,73.8417,73.8804,30900.0
2015-04-02 10:55:00,95.56,95.61,95.5,95.5,32500.0,73.8804,73.919,73.834,73.834,32500.0
2015-04-02 11:00:00,95.49,95.49,95.41,95.45,31900.0,73.8263,73.8263,73.7644,73.7953,31900.0
2015-04-02 11:05:00,95.45,95.48,95.31,95.4,41900.0,73.7953,73.8185,73.6871,73.7567,41900.0
2015-04-02 11:10:00,95.39,95.4,95.25,95.29,79500.0,73.749,73.7567,73.6407,73.6716,79500.0
2015-04-02 11:15:00,95.3,95.34,95.13,95.16,69900.0,73.6794,73.7103,73.5479,73.5711,69900.0
2015-04-02 11:20:00,95.16,95.2,95.06,95.12,130000.0,73.5711,73.6021,73.4938,73.5402,130000.0
2015-04-02 11:25:00,95.12,95.15,95.05,95.06,56700.0,73.5402,73.5634,73.4861,73.4938,56700.0
2015-04-02 11:30:00,95.06,95.16,95.06,95.14,99000.0,73.4938,73.5711,73.4938,73.5557,99000.0
2015-04-02 11:35:00,95.16,95.22,95.08,95.22,124500.0,73.5711,73.6175,73.5093,73.6175,124500.0
2015-04-02 11:40:00,95.22,95.22,95.01,95.08,194900.0,73.6175,73.6175,73.4552,73.5093,194900.0
2015-04-02 11:45:00,95.07,95.16,95.07,95.16,90800.0,73.5016,73.5711,73.5016,73.5711,90800.0
2015-04-02 11:50:00,95.15,95.19,95.06,95.08,58200.0,73.5634,73.5943,73.4938,73.5093,58200.0
2015-04-02 11:55:00,95.07,95.08,94.96,94.96,65900.0,73.5016,73.5093,73.4165,73.4165,65900.0
2015-04-02 12:00:00,94.96,94.96,94.77,94.79,78600.0,73.4165,73.4165,73.2696,73.2851,78600.0
2015-04-02 12:05:00,94.78,94.88,94.71,94.83,137200.0,73.2773,73.3547,73.2232,73.316,137200.0
2015-04-02 12:10:00,94.82,95.08,94.81,95.05,105000.0,73.3083,73.5093,73.3005,73.4861,105000.0
2015-04-02 12:15:00,95.05,95.16,95.05,95.15,87900.0,73.4861,73.5711,73.4861,73.5634,87900.0
2015-04-02 12:20:00,95.15,95.21,95.15,95.18,63900.0,73.5634,73.6098,73.5634,73.5866,63900.0
2015-04-02 12:25:00,95.18,95.2,95.01,95.01,30500.0,73.5866,73.6021,73.4552,73.4552,30500.0
2015-04-02 12:30:00,95.02,95.1,95.01,95.07,29100.0,73.4629,73.5247,73.4552,73.5016,29100.0
2015-04-02 12:35:00,95.06,95.17,95.04,95.14,34900.0,73.4938,73.5789,73.4784,73.5557,34900.0
2015-04-02 12:40:00,95.14,95.18,95.12,95.15,29200.0,73.5557,73.5866,73.5402,73.5634,29200.0
2015-04-02 12:45:00,95.14,95.16,95.06,95.13,27700.0,73.5557,73.5711,73.4938,73.5479,27700.0
2015-04-02 12:50:00,95.12,95.16,95.1,95.16,27500.0,73.5402,73.5711,73.5247,73.5711,27500.0
2015-04-02 12:55:00,95.16,95.24,95.16,95.24,36800.0,73.5711,73.633,73.5711,73.633,36800.0
2015-04-02 13:00:00,95.22,95.26,95.22,95.24,63400.0,73.6175,73.6484,73.6175,73.633,63400.0
2015-04-02 13:05:00,95.26,95.26,95.22,95.24,43500.0,73.6484,73.6484,73.6175,73.633,43500.0
2015-04-02 13:10:00,95.26,95.37,95.24,95.37,48400.0,73.6484,73.7335,73.633,73.7335,48400.0
2015-04-02 13:15:00,95.36,95.41,95.35,95.41,38700.0,73.7258,73.7644,73.718,73.7644,38700.0
2015-04-02 13:20:00,95.41,95.44,95.39,95.44,31900.0,73.7644,73.7876,73.749,73.7876,31900.0
2015-04-02 13:25:00,95.44,95.52,95.42,95.5,75000.0,73.7876,73.8495,73.7721,73.834,75000.0
2015-04-02 13:30:00,95.51,95.55,95.49,95.51,36000.0,73.8417,73.8727,73.8263,73.8417,36000.0
2015-04-02 13:35:00,95.53,95.53,95.49,95.52,21300.0,73.8572,73.8572,73.8263,73.8495,21300.0
2015-04-02 13:40:00,95.52,95.55,95.45,95.45,73100.0,73.8495,73.8727,73.7953,73.7953,73100.0
2015-04-02 13:45:00,95.45,95.47,95.37,95.38,55300.0,73.7953,73.8108,73.7335,73.7412,55300.0
2015-04-02 13:50:00,95.39,95.44,95.35,95.37,47100.0,73.749,73.7876,73.718,73.7335,47100.0
2015-04-02 13:55:00,95.37,95.42,95.33,95.41,34000.0,73.7335,73.7721,73.7026,73.7644,34000.0
2015-04-02 14:00:00,95.41,95.47,95.36,95.46,45400.0,73.7644,73.8108,73.7258,73.8031,45400.0
2015-04-02 14:05:00,95.47,95.57,95.46,95.57,41300.0,73.8108,73.8881,73.8031,73.8881,41300.0
2015-04-02 14:10:00,95.57,95.63,95.56,95.6,39800.0,73.8881,73.9345,73.8804,73.9113,39800.0
2015-04-02 14:15:00,95.61,95.75,95.59,95.74,41600.0,73.919,74.0273,73.9036,74.0195,41600.0
2015-04-02 14:20:00,95.75,95.75,95.71,95.74,33000.0,74.0273,74.0273,73.9964,74.0195,33000.0
2015-04-02 14:25:00,95.74,95.74,95.66,95.69,49900.0,74.0195,74.0195,73.9577,73.9809,49900.0
2015-04-02 14:30:00,95.68,95.73,95.66,95.72,30200.0,73.9732,74.0118,73.9577,74.0041,30200.0
2015-04-02 14:35:00,95.74,95.76,95.62,95.63,56700.0,74.0195,74.035,73.9268,73.9345,56700.0
2015-04-02 14:40:00,95.64,95.65,95.48,95.51,46000.0,73.9422,73.95,73.8185,73.8417,46000.0
2015-04-02 14:45:00,95.53,95.63,95.47,95.62,38500.0,73.8572,73.9345,73.8108,73.9268,38500.0
2015-04-02 14:50:00,95.62,95.62,95.43,95.45,36300.0,73.9268,73.9268,73.7799,73.7953,36300.0
2015-04-02 14:55:00,95.44,95.6,95.44,95.57,36900.0,73.7876,73.9113,73.7876,73.8881,36900.0
2015-04-02 15:00:00,95.58,95.59,95.5,95.5,34700.0,73.8958,73.9036,73.834,73.834,34700.0
2015-04-02 15:05:00,95.5,95.53,95.46,95.47,47500.0,73.834,73.8572,73.8031,73.8108,47500.0
2015-04-02 15:10:00,95.49,95.49,95.34,95.34,70800.0,73.8263,73.8263,73.7103,73.7103,70800.0
2015-04-02 15:15:00,95.35,95.38,95.32,95.37,51300.0,73.718,73.7412,73.6948,73.7335,51300.0
2015-04-02 15:20:00,95.38,95.4,95.36,95.39,40000.0,73.7412,73.7567,73.7258,73.749,40000.0
2015-04-02 15:25:00,95.39,95.48,95.37,95.45,60100.0,73.749,73.8185,73.7335,73.7953,60100.0
2015-04-02 15:30:00,95.45,95.53,95.41,95.51,62000.0,73.7953,73.8572,73.7644,73.8417,62000.0
2015-04-02 15:35:00,95.51,95.69,95.5,95.65,81900.0,73.8417,73.9809,73.834,73.95,81900.0
2015-04-02 15:40:00,95.65,95.69,95.59,95.64,80800.0,73.95,73.9809,73.9036,73.9422,80800.0
2015-04-02 15:45:00,95.64,95.79,95.63,95.73,135200.0,73.9422,74.0582,73.9345,74.0118,135200.0
2015-04-02 15:50:00,95.73,95.82,95.62,95.76,228200.0,74.0118,74.0814,73.9268,74.035,228200.0
2015-04-02 15:55:00,95.76,95.83,95.74,95.82,402200.0,74.035,74.0891,74.0195,74.0814,402200.0
2015-04-06 09:30:00,95.83,95.83,95.45,95.65,310600.0,74.0891,74.0891,73.7953,73.95,310600.0
2015-04-06 09:35:00,95.66,96.0,95.63,95.99,143600.0,73.9577,74.2206,73.9345,74.2128,143600.0
2015-04-06 09:40:00,95.98,96.33,95.98,96.27,52200.0,74.2051,74.4757,74.2051,74.4293,52200.0
2015-04-06 09:45:00,96.27,96.57,96.27,96.54,87800.0,74.4293,74.6612,74.4293,74.6381,87800.0
2015-04-06 09:50:00,96.56,96.69,96.55,96.56,99800.0,74.6535,74.754,74.6458,74.6535,99800.0
2015-04-06 09:55:00,96.58,96.64,96.45,96.55,45100.0,74.669,74.7154,74.5685,74.6458,45100.0
2015-04-06 10:00:00,96.56,96.58,96.28,96.29,61900.0,74.6535,74.669,74.437,74.4448,61900.0
2015-04-06 10:05:00,96.3,96.5,96.27,96.35,59700.0,74.4525,74.6071,74.4293,74.4912,59700.0
2015-04-06 10:10:00,96.35,96.43,96.21,96.3,47400.0,74.4912,74.553,74.3829,74.4525,47400.0
2015-04-06 10:15:00,96.31,96.5,96.3,96.37,39000.0,74.4602,74.6071,74.4525,74.5066,39000.0
2015-04-06 10:20:00,96.38,96.64,96.33,96.58,44000.0,74.5144,74.7154,74.4757,74.669,44000.0
2015-04-06 10:25:00,96.58,96.58,96.43,96.54,52400.0,74.669,74.669,74.553,74.6381,52400.0
2015-04-06 10:30:00,96.54,96.72,96.54,96.65,43800.0,74.6381,74.7772,74.6381,74.7231,43800.0
2015-04-06 10:35:00,96.66,96.7,96.59,96.64,40900.0,74.7308,74.7618,74.6767,74.7154,40900.0
2015-04-06 10:40:00,96.64,96.69,96.49,96.49,36200.0,74.7154,74.754,74.5994,74.5994,36200.0
2015-04-06 10:45:00,96.49,96.56,96.46,96.54,37300.0,74.5994,74.6535,74.5762,74.6381,37300.0
2015-04-06 10:50:00,96.55,96.62,96.52,96.59,16200.0,74.6458,74.6999,74.6226,74.6767,16200.0
2015-04-06 10:55:00,96.59,96.59,96.52,96.56,13000.0,74.6767,74.6767,74.6226,74.6535,13000.0
2015-04-06 11:00:00,96.57,96.6,96.48,96.48,27600.0,74.6612,74.6844,74.5917,74.5917,27600.0
2015-04-06 11:05:00,96.48,96.49,96.44,96.45,26200.0,74.5917,74.5994,74.5607,74.5685,26200.0
2015-04-06 11:10:00,96.46,96.47,96.38,96.4,22900.0,74.5762,74.5839,74.5144,74.5298,22900.0
2015-04-06 11:15:00,96.4,96.42,96.34,96.4,25700.0,74.5298,74.5453,74.4834,74.5298,25700.0
2015-04-06 11:20:00,96.41,96.5,96.39,96.48,22900.0,74.5375,74.6071,74.5221,74.5917,22900.0
2015-04-06 11:25:00,96.49,96.61,96.44,96.59,30600.0,74.5994,74.6922,74.5607,74.6767,30600.0
2015-04-06 11:30:00,96.58,96.64,96.54,96.63,20600.0,74.669,74.7154,74.6381,74.7076,20600.0
2015-04-06 11:35:00,96.61,96.62,96.51,96.53,23400.0,74.6922,74.6999,74.6149,74.6303,23400.0
2015-04-06 11:40:00,96.54,96.65,96.52,96.65,21400.0,74.6381,74.7231,74.6226,74.7231,21400.0
2015-04-06 11:45:00,96.65,96.68,96.56,96.58,29700.0,74.7231,74.7463,74.6535,74.669,29700.0
2015-04-06 11:50:00,96.58,96.62,96.54,96.57,24000.0,74.669,74.6999,74.6381,74.6612,24000.0
2015-04-06 11:55:00,96.57,96.63,96.56,96.61,16900.0,74.6612,74.7076,74.6535,74.6922,16900.0
2015-04-06 12:00:00,96.62,96.64,96.56,96.6,36700.0,74.6999,74.7154,74.6535,74.6844,36700.0
2015-04-06 12:05:00,96.6,96.67,96.54,96.64,21300.0,74.6844,74.7386,74.6381,74.7154,21300.0
2015-04-06 12:10:00,96.63,96.67,96.61,96.64,23400.0,74.7076,74.7386,74.6922,74.7154,23400.0
2015-04-06 12:15:00,96.63,96.65,96.59,96.64,36300.0,74.7076,74.7231,74.6767,74.7154,36300.0
2015-04-06 12:20:00,96.65,96.78,96.63,96.77,34800.0,74.7231,74.8236,74.7076,74.8159,34800.0
2015-04-06 12:25:00,96.76,96.82,96.76,96.77,41400.0,74.8081,74.8545,74.8081,74.8159,41400.0
2015-04-06 12:30:00,96.78,96.8,96.72,96.73,14000.0,74.8236,74.8391,74.7772,74.7849,14000.0
2015-04-06 12:35:00,96.72,96.73,96.65,96.65,25200.0,74.7772,74.7849,74.7231,74.7231,25200.0
2015-04-06 12:40:00,96.65,96.68,96.63,96.64,19200.0,74.7231,74.7463,74.7076,74.7154,19200.0
2015-04-06 12:45:00,96.64,96.64,96.56,96.64,27600.0,74.7154,74.7154,74.6535,74.7154,27600.0
2015-04-06 12:50:00,96.62,96.66,96.58,96.63,15500.0,74.6999,74.7308,74.669,74.7076,15500.0
2015-04-06 12:55:00,96.63,96.7,96.63,96.66,22600.0,74.7076,74.7618,74.7076,74.7308,22600.0
2015-04-06 13:00:00,96.65,96.72,96.65,96.71,15800.0,74.7231,74.7772,74.7231,74.7695,15800.0
2015-04-06 13:05:00,96.72,96.72,96.68,96.68,10600.0,74.7772,74.7772,74.7463,74.7463,10600.0
2015-04-06 13:10:00,96.7,96.71,96.66,96.69,19900.0,74.7618,74.7695,74.7308,74.754,19900.0
2015-04-06 13:15:00,96.68,96.77,96.67,96.77,35100.0,74.7463,74.8159,74.7386,74.8159,35100.0
2015-04-06 13:20:00,96.77,96.8,96.74,96.8,16600.0,74.8159,74.8391,74.7927,74.8391,16600.0
2015-04-06 13:25:00,96.77,96.81,96.76,96.81,17400.0,74.8159,74.8468,74.8081,74.8468,17400.0
2015-04-06 13:30:00,96.81,96.81,96.77,96.78,16700.0,74.8468,74.8468,74.8159,74.8236,16700.0
2015-04-06 13:35:00,96.77,96.78,96.67,96.72,22000.0,74.8159,74.8236,74.7386,74.7772,22000.0
2015-04-06 13:40:00,96.71,96.72,96.62,96.64,16700.0,74.7695,74.7772,74.6999,74.7154,16700.0
2015-04-06 13:45:00,96.65,96.73,96.64,96.68,18500.0,74.7231,74.7849,74.7154,74.7463,18500.0
2015-04-06 13:50:00,96.68,96.72,96.67,96.69,17900.0,74.7463,74.7772,74.7386,74.754,17900.0
2015-04-06 13:55:00,96.7,96.72,96.66,96.68,20000.0,74.7618,74.7772,74.7308,74.7463,20000.0
2015-04-06 14:00:00,96.68,96.71,96.68,96.69,15400.0,74.7463,74.7695,74.7463,74.754,15400.0
2015-04-06 14:05:00,96.7,96.77,96.69,96.7,21900.0,74.7618,74.8159,74.754,74.7618,21900.0
2015-04-06 14:10:00,96.7,96.71,96.61,96.67,26700.0,74.7618,74.7695,74.6922,74.7386,26700.0
2015-04-06 14:15:00,96.66,96.72,96.62,96.67,28200.0,74.7308,74.7772,74.6999,74.7386,28200.0
2015-04-06 14:20:00,96.67,96.74,96.67,96.68,15900.0,74.7386,74.7927,74.7386,74.7463,15900.0
2015-04-06 14:25:00,96.68,96.69,96.63,96.64,26600.0,74.7463,74.754,74.7076,74.7154,26600.0
2015-04-06 14:30:00,96.64,96.68,96.59,96.68,24900.0,74.7154,74.7463,74.6767,74.7463,24900.0
2015-04-06 14:35:00,96.69,96.73,96.64,96.68,25200.0,74.754,74.7849,74.7154,74.7463,25200.0
2015-04-06 14:40:00,96.69,96.69,96.63,96.67,21900.0,74.754,74.754,74.7076,74.7386,21900.0
2015-04-06 14:45:00,96.66,96.68,96.61,96.61,18700.0,74.7308,74.7463,74.6922,74.6922,18700.0
2015-04-06 14:50:00,96.61,96.61,96.51,96.53,18600.0,74.6922,74.6922,74.6149,74.6303,18600.0
2015-04-06 14:55:00,96.53,96.54,96.44,96.46,22500.0,74.6303,74.6381,74.5607,74.5762,22500.0
2015-04-06 15:00:00,96.46,96.56,96.45,96.56,22600.0,74.5762,74.6535,74.5685,74.6535,22600.0
2015-04-06 15:05:00,96.55,96.57,96.43,96.43,45100.0,74.6458,74.6612,74.553,74.553,45100.0
2015-04-06 15:10:00,96.43,96.47,96.38,96.47,41100.0,74.553,74.5839,74.5144,74.5839,41100.0
2015-04-06 15:15:00,96.47,96.5,96.44,96.47,25600.0,74.5839,74.6071,74.5607,74.5839,25600.0
2015-04-06 15:20:00,96.46,96.53,96.42,96.43,29900.0,74.5762,74.6303,74.5453,74.553,29900.0
2015-04-06 15:25:00,96.44,96.45,96.37,96.37,34000.0,74.5607,74.5685,74.5066,74.5066,34000.0
2015-04-06 15:30:00,96.37,96.44,96.36,96.43,31900.0,74.5066,74.5607,74.4989,74.553,31900.0
2015-04-06 15:35:00,96.43,96.43,96.32,96.36,76300.0,74.553,74.553,74.468,74.4989,76300.0
2015-04-06 15:40:00,96.36,96.46,96.3,96.43,81000.0,74.4989,74.5762,74.4525,74.553,81000.0
2015-04-06 15:45:00,96.44,96.48,96.32,96.4,129600.0,74.5607,74.5917,74.468,74.5298,129600.0
2015-04-06 15:50:00,96.4,96.42,96.27,96.29,146300.0,74.5298,74.5453,74.4293,74.4448,146300.0
2015-04-06 15:55:00,96.29,96.38,96.25,96.3,165000.0,74.4448,74.5144,74.4138,74.4525,165000.0
2015-04-07 09:30:00,96.24,96.5,96.15,96.33,125100.0,74.4061,74.6071,74.3365,74.4757,125100.0
2015-04-07 09:35:00,96.33,96.53,96.14,96.53,48900.0,74.4757,74.6303,74.3288,74.6303,48900.0
2015-04-07 09:40:00,96.54,96.58,96.32,96.51,47900.0,74.6381,74.669,74.468,74.6149,47900.0
2015-04-07 09:45:00,96.51,96.68,96.5,96.59,77600.0,74.6149,74.7463,74.6071,74.6767,77600.0
2015-04-07 09:50:00,96.6,96.63,96.56,96.62,29600.0,74.6844,74.7076,74.6535,74.6999,29600.0
2015-04-07 09:55:00,96.62,96.64,96.49,96.5,41300.0,74.6999,74.7154,74.5994,74.6071,41300.0
2015-04-07 10:00:00,96.49,96.55,96.26,96.32,56500.0,74.5994,74.6458,74.4216,74.468,56500.0
2015-04-07 10:05:00,96.32,96.35,96.09,96.17,69200.0,74.468,74.4912,74.2901,74.352,69200.0
2015-04-07 10:10:00,96.18,96.36,96.17,96.33,57800.0,74.3597,74.4989,74.352,74.4757,57800.0
2015-04-07 10:15:00,96.33,96.34,96.18,96.25,56900.0,74.4757,74.4834,74.3597,74.4138,56900.0
2015-04-07 10:20:00,96.25,96.39,96.24,96.32,26900.0,74.4138,74.5221,74.4061,74.468,26900.0
2015-04-07 10:25:00,96.31,96.31,96.21,96.23,42200.0,74.4602,74.4602,74.3829,74.3984,42200.0
2015-04-07 10:30:00,96.23,96.35,96.22,96.26,29500.0,74.3984,74.4912,74.3907,74.4216,29500.0
2015-04-07 10:35:00,96.27,96.32,96.2,96.27,25200.0,74.4293,74.468,74.3752,74.4293,25200.0
2015-04-07 10:40:00,96.27,96.32,96.16,96.24,31000.0,74.4293,74.468,74.3443,74.4061,31000.0
2015-04-07 10:45:00,96.24,96.31,96.22,96.24,33400.0,74.4061,74.4602,74.3907,74.4061,33400.0
2015-04-07 10:50:00,96.23,96.25,96.19,96.21,24600.0,74.3984,74.4138,74.3675,74.3829,24600.0
2015-04-07 10:55:00,96.22,96.29,96.21,96.24,17400.0,74.3907,74.4448,74.3829,74.4061,17400.0
2015-04-07 11:00:00,96.24,96.32,96.17,96.24,51300.0,74.4061,74.468,74.352,74.4061,51300.0
2015-04-07 11:05:00,96.24,96.28,96.23,96.27,18700.0,74.4061,74.437,74.3984,74.4293,18700.0
2015-04-07 11:10:00,96.29,96.37,96.27,96.34,23700.0,74.4448,74.5066,74.4293,74.4834,23700.0
2015-04-07 11:15:00,96.34,96.35,96.26,96.33,23200.0,74.4834,74.4912,74.4216,74.4757,23200.0
2015-04-07 11:20:00,96.31,96.36,96.25,96.35,37800.0,74.4602,74.4989,74.4138,74.4912,37800.0
2015-04-07 11:25:00,96.36,96.5,96.34,96.5,39000.0,74.4989,74.6071,74.4834,74.6071,39000.0
2015-04-07 11:30:00,96.51,96.55,96.45,96.54,35600.0,74.6149,74.6458,74.5685,74.6381,35600.0
2015-04-07 11:35:00,96.54,96.6,96.45,96.58,44900.0,74.6381,74.6844,74.5685,74.669,44900.0
2015-04-07 11:40:00,96.55,96.57,96.5,96.52,53400.0,74.6458,74.6612,74.6071,74.6226,53400.0
2015-04-07 11:45:00,96.52,96.56,96.49,96.54,19300.0,74.6226,74.6535,74.5994,74.6381,19300.0
2015-04-07 11:50:00,96.55,96.58,96.52,96.54,18000.0,74.6458,74.669,74.6226,74.6381,18000.0
2015-04-07 11:55:00,96.53,96.55,96.41,96.47,56800.0,74.6303,74.6458,74.5375,74.5839,56800.0
2015-04-07 12:00:00,96.49,96.57,96.49,96.55,29000.0,74.5994,74.6612,74.5994,74.6458,29000.0
2015-04-07 12:05:00,96.54,96.56,96.42,96.43,16700.0,74.6381,74.6535,74.5453,74.553,16700.0
2015-04-07 12:10:00,96.42,96.52,96.42,96.5,40400.0,74.5453,74.6226,74.5453,74.6071,40400.0
2015-04-07 12:15:00,96.5,96.56,96.49,96.55,22600.0,74.6071,74.6535,74.5994,74.6458,22600.0
2015-04-07 12:20:00,96.55,96.58,96.54,96.54,17200.0,74.6458,74.669,74.6381,74.6381,17200.0
2015-04-07 12:25:00,96.55,96.62,96.54,96.59,24500.0,74.6458,74.6999,74.6381,74.6767,24500.0
2015-04-07 12:30:00,96.59,96.62,96.57,96.57,19000.0,74.6767,74.6999,74.6612,74.6612,19000.0
2015-04-07 12:35:00,96.58,96.62,96.56,96.61,18000.0,74.669,74.6999,74.6535,74.6922,18000.0
2015-04-07 12:40:00,96.6,96.65,96.59,96.61,42200.0,74.6844,74.7231,74.6767,74.6922,42200.0
2015-04-07 12:45:00,96.6,96.62,96.59,96.62,25100.0,74.6844,74.6999,74.6767,74.6999,25100.0
2015-04-07 12:50:00,96.62,96.62,96.58,96.58,23200.0,74.6999,74.6999,74.669,74.669,23200.0
2015-04-07 12:55:00,96.58,96.62,96.51,96.59,24200.0,74.669,74.6999,74.6149,74.6767,24200.0
2015-04-07 13:00:00,96.6,96.62,96.59,96.62,57300.0,74.6844,74.6999,74.6767,74.6999,57300.0
2015-04-07 13:05:00,96.61,96.67,96.59,96.66,22600.0,74.6922,74.7386,74.6767,74.7308,22600.0
2015-04-07 13:10:00,96.66,96.68,96.59,96.65,32600.0,74.7308,74.7463,74.6767,74.7231,32600.0
2015-04-07 13:15:00,96.66,96.71,96.66,96.68,34600.0,74.7308,74.7695,74.7308,74.7463,34600.0
2015-04-07 13:20:00,96.69,96.71,96.66,96.68,16500.0,74.754,74.7695,74.7308,74.7463,16500.0
2015-04-07 13:25:00,96.69,96.71,96.64,96.67,27000.0,74.754,74.7695,74.7154,74.7386,27000.0
2015-04-07 13:30:00,96.68,96.74,96.67,96.71,33000.0,74.7463,74.7927,74.7386,74.7695,33000.0
2015-04-07 13:35:00,96.7,96.74,96.7,96.73,29300.0,74.7618,74.7927,74.7618,74.7849,29300.0
2015-04-07 13:40:00,96.73,96.75,96.7,96.74,23200.0,74.7849,74.8004,74.7618,74.7927,23200.0
2015-04-07 13:45:00,96.75,96.79,96.74,96.78,56600.0,74.8004,74.8313,74.7927,74.8236,56600.0
2015-04-07 13:50:00,96.77,96.78,96.67,96.69,57500.0,74.8159,74.8236,74.7386,74.754,57500.0
2015-04-07 13:55:00,96.68,96.7,96.66,96.68,29700.0,74.7463,74.7618,74.7308,74.7463,29700.0
2015-04-07 14:00:00,96.67,96.71,96.59,96.64,24800.0,74.7386,74.7695,74.6767,74.7154,24800.0
2015-04-07 14:05:00,96.65,96.76,96.64,96.7,48200.0,74.7231,74.8081,74.7154,74.7618,48200.0
2015-04-07 14:10:00,96.69,96.76,96.68,96.75,29900.0,74.754,74.8081,74.7463,74.8004,29900.0
2015-04-07 14:15:00,96.74,96.75,96.7,96.75,25600.0,74.7927,74.8004,74.7618,74.8004,25600.0
2015-04-07 14:20:00,96.75,96.77,96.71,96.76,58600.0,74.8004,74.8159,74.7695,74.8081,58600.0
2015-04-07 14:25:00,96.75,96.77,96.67,96.7,27200.0,74.8004,74.8159,74.7386,74.7618,27200.0
2015-04-07 14:30:00,96.7,96.74,96.66,96.73,54500.0,74.7618,74.7927,74.7308,74.7849,54500.0
2015-04-07 14:35:00,96.74,96.75,96.69,96.7,45700.0,74.7927,74.8004,74.754,74.7618,45700.0
2015-04-07 14:40:00,96.71,96.77,96.68,96.68,45800.0,74.7695,74.8159,74.7463,74.7463,45800.0
2015-04-07 14:45:00,96.67,96.74,96.67,96.7,41200.0,74.7386,74.7927,74.7386,74.7618,41200.0
2015-04-07 14:50:00,96.7,96.71,96.65,96.65,40100.0,74.7618,74.7695,74.7231,74.7231,40100.0
2015-04-07 14:55:00,96.65,96.68,96.6,96.63,45400.0,74.7231,74.7463,74.6844,74.7076,45400.0
2015-04-07 15:00:00,96.62,96.63,96.6,96.6,38900.0,74.6999,74.7076,74.6844,74.6844,38900.0
2015-04-07 15:05:00,96.61,96.66,96.59,96.64,35500.0,74.6922,74.7308,74.6767,74.7154,35500.0
2015-04-07 15:10:00,96.63,96.63,96.6,96.62,59500.0,74.7076,74.7076,74.6844,74.6999,59500.0
2015-04-07 15:15:00,96.62,96.67,96.59,96.66,50400.0,74.6999,74.7386,74.6767,74.7308,50400.0
2015-04-07 15:20:00,96.66,96.66,96.59,96.6,68300.0,74.7308,74.7308,74.6767,74.6844,68300.0
2015-04-07 15:25:00,96.59,96.64,96.55,96.56,44000.0,74.6767,74.7154,74.6458,74.6535,44000.0
2015-04-07 15:30:00,96.56,96.57,96.47,96.47,37900.0,74.6535,74.6612,74.5839,74.5839,37900.0
2015-04-07 15:35:00,96.47,96.51,96.34,96.36,62300.0,74.5839,74.6149,74.4834,74.4989,62300.0
2015-04-07 15:40:00,96.37,96.38,96.25,96.37,89800.0,74.5066,74.5144,74.4138,74.5066,89800.0
2015-04-07 15:45:00,96.37,96.45,96.33,96.35,91700.0,74.5066,74.5685,74.4757,74.4912,91700.0
2015-04-07 15:50:00,96.35,96.4,96.29,96.3,94200.0,74.4912,74.5298,74.4448,74.4525,94200.0
2015-04-07 15:55:00,96.31,96.41,96.3,96.33,235000.0,74.4602,74.5375,74.4525,74.4757,235000.0
2015-04-08 09:30:00,96.73,97.28,96.69,97.24,266400.0,74.7849,75.2102,74.754,75.1792,266400.0
2015-04-08 09:35:00,97.24,97.26,97.11,97.23,26600.0,75.1792,75.1947,75.0787,75.1715,26600.0
2015-04-08 09:40:00,97.25,97.5,97.2,97.38,95000.0,75.187,75.3803,75.1483,75.2875,95000.0
2015-04-08 09:45:00,97.41,97.47,97.07,97.17,46800.0,75.3107,75.3571,75.0478,75.1251,46800.0
2015-04-08 09:50:00,97.2,97.24,96.98,97.02,51400.0,75.1483,75.1792,74.9782,75.0092,51400.0
2015-04-08 09:55:00,97.02,97.34,97.01,97.26,112900.0,75.0092,75.2566,75.0014,75.1947,112900.0
2015-04-08 10:00:00,97.23,97.3,96.82,96.84,52000.0,75.1715,75.2256,74.8545,74.87,52000.0
2015-04-08 10:05:00,96.84,97.03,96.84,97.0,61900.0,74.87,75.0169,74.87,74.9937,61900.0
2015-04-08 10:10:00,96.98,97.06,96.93,96.98,32200.0,74.9782,75.0401,74.9396,74.9782,32200.0
2015-04-08 10:15:00,96.98,96.99,96.87,96.87,28900.0,74.9782,74.986,74.8932,74.8932,28900.0
2015-04-08 10:20:00,96.86,96.95,96.85,96.93,62100.0,74.8855,74.955,74.8777,74.9396,62100.0
2015-04-08 10:25:00,96.94,96.95,96.89,96.91,21700.0,74.9473,74.955,74.9087,74.9241,21700.0
2015-04-08 10:30:00,96.92,96.97,96.91,96.94,26400.0,74.9318,74.9705,74.9241,74.9473,26400.0
2015-04-08 10:35:00,96.94,96.94,96.76,96.78,32400.0,74.9473,74.9473,74.8081,74.8236,32400.0
2015-04-08 10:40:00,96.77,96.79,96.6,96.66,63500.0,74.8159,74.8313,74.6844,74.7308,63500.0
2015-04-08 10:45:00,96.67,96.87,96.66,96.82,136600.0,74.7386,74.8932,74.7308,74.8545,136600.0
2015-04-08 10:50:00,96.82,96.92,96.78,96.85,32400.0,74.8545,74.9318,74.8236,74.8777,32400.0
2015-04-08 10:55:00,96.86,96.86,96.78,96.79,19300.0,74.8855,74.8855,74.8236,74.8313,19300.0
2015-04-08 11:00:00,96.79,96.88,96.71,96.85,83900.0,74.8313,74.9009,74.7695,74.8777,83900.0
2015-04-08 11:05:00,96.84,96.85,96.66,96.7,21700.0,74.87,74.8777,74.7308,74.7618,21700.0
2015-04-08 11:10:00,96.7,96.73,96.65,96.69,24200.0,74.7618,74.7849,74.7231,74.754,24200.0
2015-04-08 11:15:00,96.68,96.78,96.66,96.74,42400.0,74.7463,74.8236,74.7308,74.7927,42400.0
2015-04-08 11:20:00,96.74,96.75,96.64,96.7,50600.0,74.7927,74.8004,74.7154,74.7618,50600.0
2015-04-08 11:25:00,96.7,96.7,96.51,96.56,30400.0,74.7618,74.7618,74.6149,74.6535,30400.0
2015-04-08 11:30:00,96.56,96.59,96.46,96.46,24300.0,74.6535,74.6767,74.5762,74.5762,24300.0
2015-04-08 11:35:00,96.47,96.56,96.44,96.48,25000.0,74.5839,74.6535,74.5607,74.5917,25000.0
2015-04-08 11:40:00,96.48,96.61,96.48,96.58,32700.0,74.5917,74.6922,74.5917,74.669,32700.0
2015-04-08 11:45:00,96.58,96.61,96.51,96.53,26100.0,74.669,74.6922,74.6149,74.6303,26100.0
2015-04-08 11:50:00,96.54,96.56,96.47,96.49,14000.0,74.6381,74.6535,74.5839,74.5994,14000.0
2015-04-08 11:55:00,96.49,96.53,96.48,96.5,12700.0,74.5994,74.6303,74.5917,74.6071,12700.0
2015-04-08 12:00:00,96.51,96.51,96.35,96.36,38500.0,74.6149,74.6149,74.4912,74.4989,38500.0
2015-04-08 12:05:00,96.37,96.41,96.35,96.4,30700.0,74.5066,74.5375,74.4912,74.5298,30700.0
2015-04-08 12:10:00,96.41,96.42,96.36,96.41,20300.0,74.5375,74.5453,74.4989,74.5375,20300.0
2015-04-08 12:15:00,96.42,96.43,96.37,96.4,17200.0,74.5453,74.553,74.5066,74.5298,17200.0
2015-04-08 12:20:00,96.4,96.43,96.39,96.41,22100.0,74.5298,74.553,74.5221,74.5375,22100.0
2015-04-08 12:25:00,96.41,96.45,96.38,96.39,25600.0,74.5375,74.5685,74.5144,74.5221,25600.0
2015-04-08 12:30:00,96.38,96.39,96.34,96.37,16000.0,74.5144,74.5221,74.4834,74.5066,16000.0
2015-04-08 12:35:00,96.37,96.42,96.33,96.33,13800.0,74.5066,74.5453,74.4757,74.4757,13800.0
2015-04-08 12:40:00,96.35,96.43,96.35,96.42,8600.0,74.4912,74.553,74.4912,74.5453,8600.0
2015-04-08 12:45:00,96.42,96.45,96.4,96.41,14500.0,74.5453,74.5685,74.5298,74.5375,14500.0
2015-04-08 12:50:00,96.41,96.48,96.36,96.4,34100.0,74.5375,74.5917,74.4989,74.5298,34100.0
2015-04-08 12:55:00,96.39,96.42,96.33,96.37,26000.0,74.5221,74.5453,74.4757,74.5066,26000.0
2015-04-08 13:00:00,96.37,96.42,96.35,96.37,15100.0,74.5066,74.5453,74.4912,74.5066,15100.0
2015-04-08 13:05:00,96.38,96.45,96.36,96.44,24900.0,74.5144,74.5685,74.4989,74.5607,24900.0
2015-04-08 13:10:00,96.45,96.48,96.42,96.42,15200.0,74.5685,74.5917,74.5453,74.5453,15200.0
2015-04-08 13:15:00,96.41,96.44,96.36,96.39,16800.0,74.5375,74.5607,74.4989,74.5221,16800.0
2015-04-08 13:20:00,96.4,96.43,96.37,96.38,23300.0,74.5298,74.553,74.5066,74.5144,23300.0
2015-04-08 13:25:00,96.37,96.42,96.36,96.4,12000.0,74.5066,74.5453,74.4989,74.5298,12000.0
2015-04-08 13:30:00,96.38,96.41,96.36,96.38,15900.0,74.5144,74.5375,74.4989,74.5144,15900.0
2015-04-08 13:35:00,96.39,96.41,96.35,96.36,24200.0,74.5221,74.5375,74.4912,74.4989,24200.0
2015-04-08 13:40:00,96.35,96.37,96.33,96.34,18300.0,74.4912,74.5066,74.4757,74.4834,18300.0
2015-04-08 13:45:00,96.35,96.41,96.33,96.4,28700.0,74.4912,74.5375,74.4757,74.5298,28700.0
2015-04-08 13:50:00,96.4,96.46,96.39,96.42,28500.0,74.5298,74.5762,74.5221,74.5453,28500.0
2015-04-08 13:55:00,96.41,96.41,96.36,96.38,22100.0,74.5375,74.5375,74.4989,74.5144,22100.0
2015-04-08 14:00:00,96.38,96.39,96.18,96.22,54000.0,74.5144,74.5221,74.3597,74.3907,54000.0
2015-04-08 14:05:00,96.22,96.3,96.0,96.02,55700.0,74.3907,74.4525,74.2206,74.236,55700.0
2015-04-08 14:10:00,96.01,96.37,95.98,96.33,53500.0,74.2283,74.5066,74.2051,74.4757,53500.0
2015-04-08 14:15:00,96.32,96.47,96.29,96.42,38800.0,74.468,74.5839,74.4448,74.5453,38800.0
2015-04-08 14:20:00,96.44,96.57,96.35,96.38,48200.0,74.5607,74.6612,74.4912,74.5144,48200.0
2015-04-08 14:25:00,96.39,96.39,96.25,96.26,31600.0,74.5221,74.5221,74.4138,74.4216,31600.0
2015-04-08 14:30:00,96.29,96.34,96.23,96.34,35700.0,74.4448,74.4834,74.3984,74.4834,35700.0
2015-04-08 14:35:00,96.34,96.4,96.32,96.36,31400.0,74.4834,74.5298,74.468,74.4989,31400.0
2015-04-08 14:40:00,96.37,96.37,96.28,96.35,49500.0,74.5066,74.5066,74.437,74.4912,49500.0
2015-04-08 14:45:00,96.36,96.46,96.35,96.46,74700.0,74.4989,74.5762,74.4912,74.5762,74700.0
2015-04-08 14:50:00,96.46,96.48,96.34,96.35,37400.0,74.5762,74.5917,74.4834,74.4912,37400.0
2015-04-08 14:55:00,96.35,96.43,96.34,96.43,94000.0,74.4912,74.553,74.4834,74.553,94000.0
2015-04-08 15:00:00,96.43,96.5,96.43,96.49,43800.0,74.553,74.6071,74.553,74.5994,43800.0
2015-04-08 15:05:00,96.48,96.49,96.43,96.46,29000.0,74.5917,74.5994,74.553,74.5762,29000.0
2015-04-08 15:10:00,96.46,96.53,96.44,96.45,73700.0,74.5762,74.6303,74.5607,74.5685,73700.0
2015-04-08 15:15:00,96.45,96.59,96.45,96.59,69500.0,74.5685,74.6767,74.5685,74.6767,69500.0
2015-04-08 15:20:00,96.57,96.63,96.52,96.63,56500.0,74.6612,74.7076,74.6226,74.7076,56500.0
2015-04-08 15:25:00,96.63,96.72,96.63,96.68,85000.0,74.7076,74.7772,74.7076,74.7463,85000.0
2015-04-08 15:30:00,96.69,96.69,96.6,96.65,82000.0,74.754,74.754,74.6844,74.7231,82000.0
2015-04-08 15:35:00,96.65,96.71,96.64,96.7,74000.0,74.7231,74.7695,74.7154,74.7618,74000.0
2015-04-08 15:40:00,96.71,96.78,96.67,96.68,113500.0,74.7695,74.8236,74.7386,74.7463,113500.0
2015-04-08 15:45:00,96.68,96.71,96.63,96.68,83000.0,74.7463,74.7695,74.7076,74.7463,83000.0
2015-04-08 15:50:00,96.68,96.73,96.65,96.72,90600.0,74.7463,74.7849,74.7231,74.7772,90600.0
2015-04-08 15:55:00,96.72,96.85,96.65,96.85,240900.0,74.7772,74.8777,74.7231,74.8777,240900.0
2015-04-09 09:30:00,96.85,97.39,96.8,97.0,193500.0,74.8777,75.2952,74.8391,74.9937,193500.0
2015-04-09 09:35:00,97.03,97.43,96.98,97.33,97700.0,75.0169,75.3261,74.9782,75.2488,97700.0
2015-04-09 09:40:00,97.34,97.36,97.18,97.3,49000.0,75.2566,75.272,75.1329,75.2256,49000.0
2015-04-09 09:45:00,97.31,97.33,97.12,97.13,46900.0,75.2334,75.2488,75.0865,75.0942,46900.0
2015-04-09 09:50:00,97.12,97.12,97.0,97.05,223000.0,75.0865,75.0865,74.9937,75.0324,223000.0
2015-04-09 09:55:00,97.05,97.1,96.96,97.05,53000.0,75.0324,75.071,74.9628,75.0324,53000.0
2015-04-09 10:00:00,97.05,97.25,97.0,97.18,70900.0,75.0324,75.187,74.9937,75.1329,70900.0
2015-04-09 10:05:00,97.17,97.18,96.73,97.03,98900.0,75.1251,75.1329,74.7849,75.0169,98900.0
2015-04-09 10:10:00,97.03,97.05,96.89,96.89,74400.0,75.0169,75.0324,74.9087,74.9087,74400.0
2015-04-09 10:15:00,96.9,96.93,96.79,96.82,29500.0,74.9164,74.9396,74.8313,74.8545,29500.0
2015-04-09 10:20:00,96.81,96.81,96.65,96.65,46300.0,74.8468,74.8468,74.7231,74.7231,46300.0
2015-04-09 10:25:00,96.64,96.72,96.59,96.61,52600.0,74.7154,74.7772,74.6767,74.6922,52600.0
2015-04-09 10:30:00,96.62,96.65,96.57,96.63,18800.0,74.6999,74.7231,74.6612,74.7076,18800.0
2015-04-09 10:35:00,96.64,96.65,96.5,96.57,24700.0,74.7154,74.7231,74.6071,74.6612,24700.0
2015-04-09 10:40:00,96.57,96.59,96.37,96.42,33600.0,74.6612,74.6767,74.5066,74.5453,33600.0
2015-04-09 10:45:00,96.41,96.41,96.34,96.34,24100.0,74.5375,74.5375,74.4834,74.4834,24100.0
2015-04-09 10:50:00,96.35,96.49,96.34,96.48,116500.0,74.4912,74.5994,74.4834,74.5917,116500.0
2015-04-09 10:55:00,96.47,96.74,96.43,96.74,137000.0,74.5839,74.7927,74.553,74.7927,137000.0
2015-04-09 11:00:00,96.72,96.78,96.56,96.56,81500.0,74.7772,74.8236,74.6535,74.6535,81500.0
2015-04-09 11:05:00,96.56,96.6,96.5,96.53,17200.0,74.6535,74.6844,74.6071,74.6303,17200.0
2015-04-09 11:10:00,96.51,96.57,96.5,96.55,17300.0,74.6149,74.6612,74.6071,74.6458,17300.0
2015-04-09 11:15:00,96.57,96.6,96.46,96.46,32700.0,74.6612,74.6844,74.5762,74.5762,32700.0
2015-04-09 11:20:00,96.46,96.46,96.3,96.3,37100.0,74.5762,74.5762,74.4525,74.4525,37100.0
2015-04-09 11:25:00,96.31,96.31,96.21,96.3,27500.0,74.4602,74.4602,74.3829,74.4525,27500.0
2015-04-09 11:30:00,96.32,96.41,96.29,96.38,15600.0,74.468,74.5375,74.4448,74.5144,15600.0
2015-04-09 11:35:00,96.38,96.44,96.33,96.33,12000.0,74.5144,74.5607,74.4757,74.4757,12000.0
2015-04-09 11:40:00,96.34,96.52,96.33,96.52,18200.0,74.4834,74.6226,74.4757,74.6226,18200.0
2015-04-09 11:45:00,96.52,96.59,96.48,96.57,19900.0,74.6226,74.6767,74.5917,74.6612,19900.0
2015-04-09 11:50:00,96.58,96.64,96.46,96.49,68500.0,74.669,74.7154,74.5762,74.5994,68500.0
2015-04-09 11:55:00,96.49,96.55,96.46,96.52,16300.0,74.5994,74.6458,74.5762,74.6226,16300.0
2015-04-09 12:00:00,96.53,96.57,96.49,96.49,14000.0,74.6303,74.6612,74.5994,74.5994,14000.0
2015-04-09 12:05:00,96.5,96.5,96.35,96.39,47800.0,74.6071,74.6071,74.4912,74.5221,47800.0
2015-04-09 12:10:00,96.38,96.39,96.31,96.33,12400.0,74.5144,74.5221,74.4602,74.4757,12400.0
2015-04-09 12:15:00,96.34,96.48,96.34,96.43,16000.0,74.4834,74.5917,74.4834,74.553,16000.0
2015-04-09 12:20:00,96.43,96.46,96.39,96.45,14500.0,74.553,74.5762,74.5221,74.5685,14500.0
2015-04-09 12:25:00,96.45,96.52,96.37,96.37,40200.0,74.5685,74.6226,74.5066,74.5066,40200.0
2015-04-09 12:30:00,96.38,96.39,96.29,96.33,14000.0,74.5144,74.5221,74.4448,74.4757,14000.0
2015-04-09 12:35:00,96.31,96.35,96.3,96.34,12700.0,74.4602,74.4912,74.4525,74.4834,12700.0
2015-04-09 12:40:00,96.33,96.46,96.29,96.43,51300.0,74.4757,74.5762,74.4448,74.553,51300.0
2015-04-09 12:45:00,96.44,96.46,96.39,96.43,21100.0,74.5607,74.5762,74.5221,74.553,21100.0
2015-04-09 12:50:00,96.44,96.52,96.43,96.5,22500.0,74.5607,74.6226,74.553,74.6071,22500.0
2015-04-09 12:55:00,96.48,96.55,96.43,96.53,23100.0,74.5917,74.6458,74.553,74.6303,23100.0
2015-04-09 13:00:00,96.54,96.63,96.51,96.52,104900.0,74.6381,74.7076,74.6149,74.6226,104900.0
2015-04-09 13:05:00,96.51,96.51,96.44,96.46,20600.0,74.6149,74.6149,74.5607,74.5762,20600.0
2015-04-09 13:10:00,96.47,96.54,96.45,96.49,115200.0,74.5839,74.6381,74.5685,74.5994,115200.0
2015-04-09 13:15:00,96.5,96.62,96.5,96.59,25900.0,74.6071,74.6999,74.6071,74.6767,25900.0
2015-04-09 13:20:00,96.59,96.69,96.57,96.68,27800.0,74.6767,74.754,74.6612,74.7463,27800.0
2015-04-09 13:25:00,96.68,96.76,96.63,96.7,55100.0,74.7463,74.8081,74.7076,74.7618,55100.0
2015-04-09 13:30:00,96.7,96.74,96.57,96.66,84000.0,74.7618,74.7927,74.6612,74.7308,84000.0
2015-04-09 13:35:00,96.64,96.7,96.56,96.57,28400.0,74.7154,74.7618,74.6535,74.6612,28400.0
2015-04-09 13:40:00,96.56,96.57,96.47,96.49,36200.0,74.6535,74.6612,74.5839,74.5994,36200.0
2015-04-09 13:45:00,96.49,96.52,96.46,96.46,20200.0,74.5994,74.6226,74.5762,74.5762,20200.0
2015-04-09 13:50:00,96.47,96.53,96.47,96.5,9200.0,74.5839,74.6303,74.5839,74.6071,9200.0
2015-04-09 13:55:00,96.48,96.49,96.41,96.42,18200.0,74.5917,74.5994,74.5375,74.5453,18200.0
2015-04-09 14:00:00,96.41,96.43,96.37,96.42,12800.0,74.5375,74.553,74.5066,74.5453,12800.0
2015-04-09 14:05:00,96.42,96.47,96.4,96.45,14000.0,74.5453,74.5839,74.5298,74.5685,14000.0
2015-04-09 14:10:00,96.46,96.49,96.43,96.44,8000.0,74.5762,74.5994,74.553,74.5607,8000.0
2015-04-09 14:15:00,96.44,96.44,96.38,96.4,15700.0,74.5607,74.5607,74.5144,74.5298,15700.0
2015-04-09 14:20:00,96.39,96.4,96.31,96.33,37100.0,74.5221,74.5298,74.4602,74.4757,37100.0
2015-04-09 14:25:00,96.34,96.4,96.32,96.38,20300.0,74.4834,74.5298,74.468,74.5144,20300.0
2015-04-09 14:30:00,96.38,96.44,96.35,96.43,32500.0,74.5144,74.5607,74.4912,74.553,32500.0
2015-04-09 14:35:00,96.42,96.47,96.4,96.43,42400.0,74.5453,74.5839,74.5298,74.553,42400.0
2015-04-09 14:40:00,96.44,96.44,96.36,96.4,12000.0,74.5607,74.5607,74.4989,74.5298,12000.0
2015-04-09 14:45:00,96.4,96.41,96.28,96.3,32600.0,74.5298,74.5375,74.437,74.4525,32600.0
2015-04-09 14:50:00,96.3,96.41,96.28,96.36,18000.0,74.4525,74.5375,74.437,74.4989,18000.0
2015-04-09 14:55:00,96.37,96.39,96.33,96.38,17400.0,74.5066,74.5221,74.4757,74.5144,17400.0
2015-04-09 15:00:00,96.39,96.41,96.33,96.35,51600.0,74.5221,74.5375,74.4757,74.4912,51600.0
2015-04-09 15:05:00,96.35,96.41,96.31,96.4,40400.0,74.4912,74.5375,74.4602,74.5298,40400.0
2015-04-09 15:10:00,96.39,96.61,96.38,96.53,77800.0,74.5221,74.6922,74.5144,74.6303,77800.0
2015-04-09 15:15:00,96.54,96.56,96.47,96.47,38600.0,74.6381,74.6535,74.5839,74.5839,38600.0
2015-04-09 15:20:00,96.5,96.53,96.46,96.51,30400.0,74.6071,74.6303,74.5762,74.6149,30400.0
2015-04-09 15:25:00,96.51,96.55,96.46,96.54,44900.0,74.6149,74.6458,74.5762,74.6381,44900.0
2015-04-09 15:30:00,96.56,96.6,96.41,96.42,38400.0,74.6535,74.6844,74.5375,74.5453,38400.0
2015-04-09 15:35:00,96.42,96.45,96.37,96.4,66600.0,74.5453,74.5685,74.5066,74.5298,66600.0
2015-04-09 15:40:00,96.4,96.53,96.37,96.51,99900.0,74.5298,74.6303,74.5066,74.6149,99900.0
2015-04-09 15:45:00,96.52,96.58,96.43,96.49,74400.0,74.6226,74.669,74.553,74.5994,74400.0
2015-04-09 15:50:00,96.48,96.6,96.48,96.53,77600.0,74.5917,74.6844,74.5917,74.6303,77600.0
2015-04-09 15:55:00,96.53,96.6,96.5,96.54,196200.0,74.6303,74.6844,74.6071,74.6381,196200.0
2015-04-10 09:30:00,96.9,96.99,96.73,96.96,109500.0,74.9164,74.986,74.7849,74.9628,109500.0
2015-04-10 09:35:00,96.94,96.98,96.82,96.92,31500.0,74.9473,74.9782,74.8545,74.9318,31500.0
2015-04-10 09:40:00,96.92,96.93,96.56,96.57,47800.0,74.9318,74.9396,74.6535,74.6612,47800.0
2015-04-10 09:45:00,96.64,96.78,96.6,96.78,56700.0,74.7154,74.8236,74.6844,74.8236,56700.0
2015-04-10 09:50:00,96.78,96.93,96.78,96.93,45400.0,74.8236,74.9396,74.8236,74.9396,45400.0
2015-04-10 09:55:00,96.9,96.95,96.82,96.94,43800.0,74.9164,74.955,74.8545,74.9473,43800.0
2015-04-10 10:00:00,96.96,97.36,96.94,97.31,113400.0,74.9628,75.272,74.9473,75.2334,113400.0
2015-04-10 10:05:00,97.31,97.32,97.05,97.28,76800.0,75.2334,75.2411,75.0324,75.2102,76800.0
2015-04-10 10:10:00,97.29,97.38,97.13,97.19,57200.0,75.2179,75.2875,75.0942,75.1406,57200.0
2015-04-10 10:15:00,97.16,97.23,97.0,97.04,50700.0,75.1174,75.1715,74.9937,75.0246,50700.0
2015-04-10 10:20:00,97.04,97.2,96.97,97.08,22200.0,75.0246,75.1483,74.9705,75.0555,22200.0
2015-04-10 10:25:00,97.07,97.14,97.0,97.05,14200.0,75.0478,75.1019,74.9937,75.0324,14200.0
2015-04-10 10:30:00,97.05,97.05,96.93,96.97,32700.0,75.0324,75.0324,74.9396,74.9705,32700.0
2015-04-10 10:35:00,96.97,97.01,96.93,96.99,40000.0,74.9705,75.0014,74.9396,74.986,40000.0
2015-04-10 10:40:00,96.99,97.07,96.86,96.91,79900.0,74.986,75.0478,74.8855,74.9241,79900.0
2015-04-10 10:45:00,96.92,97.09,96.92,97.05,39600.0,74.9318,75.0633,74.9318,75.0324,39600.0
2015-04-10 10:50:00,97.04,97.17,96.99,97.03,36000.0,75.0246,75.1251,74.986,75.0169,36000.0
2015-04-10 10:55:00,97.03,97.11,97.01,97.06,17900.0,75.0169,75.0787,75.0014,75.0401,17900.0
2015-04-10 11:00:00,97.06,97.1,96.99,97.1,19200.0,75.0401,75.071,74.986,75.071,19200.0
2015-04-10 11:05:00,97.11,97.23,97.1,97.19,19000.0,75.0787,75.1715,75.071,75.1406,19000.0
2015-04-10 11:10:00,97.18,97.21,97.11,97.2,35900.0,75.1329,75.1561,75.0787,75.1483,35900.0
2015-04-10 11:15:00,97.2,97.21,97.03,97.07,36800.0,75.1483,75.1561,75.0169,75.0478,36800.0
2015-04-10 11:20:00,97.07,97.21,97.04,97.15,69700.0,75.0478,75.1561,75.0246,75.1097,69700.0
2015-04-10 11:25:00,97.15,97.34,97.07,97.33,49800.0,75.1097,75.2566,75.0478,75.2488,49800.0
2015-04-10 11:30:00,97.32,97.38,97.25,97.32,59800.0,75.2411,75.2875,75.187,75.2411,59800.0
2015-04-10 11:35:00,97.3,97.48,97.3,97.45,47800.0,75.2256,75.3648,75.2256,75.3416,47800.0
2015-04-10 11:40:00,97.45,97.47,97.33,97.43,31400.0,75.3416,75.3571,75.2488,75.3261,31400.0
2015-04-10 11:45:00,97.43,97.44,97.35,97.38,54000.0,75.3261,75.3339,75.2643,75.2875,54000.0
2015-04-10 11:50:00,97.37,97.39,97.23,97.3,24000.0,75.2798,75.2952,75.1715,75.2256,24000.0
2015-04-10 11:55:00,97.29,97.34,97.26,97.34,18600.0,75.2179,75.2566,75.1947,75.2566,18600.0
2015-04-10 12:00:00,97.32,97.47,97.3,97.47,35600.0,75.2411,75.3571,75.2256,75.3571,35600.0
2015-04-10 12:05:00,97.47,97.56,97.44,97.49,83400.0,75.3571,75.4266,75.3339,75.3725,83400.0
2015-04-10 12:10:00,97.48,97.54,97.44,97.46,16000.0,75.3648,75.4112,75.3339,75.3493,16000.0
2015-04-10 12:15:00,97.46,97.52,97.45,97.47,22700.0,75.3493,75.3957,75.3416,75.3571,22700.0
2015-04-10 12:20:00,97.48,97.49,97.36,97.37,17300.0,75.3648,75.3725,75.272,75.2798,17300.0
2015-04-10 12:25:00,97.37,97.38,97.3,97.31,29600.0,75.2798,75.2875,75.2256,75.2334,29600.0
2015-04-10 12:30:00,97.3,97.46,97.3,97.46,58700.0,75.2256,75.3493,75.2256,75.3493,58700.0
2015-04-10 12:35:00,97.46,97.48,97.37,97.37,17700.0,75.3493,75.3648,75.2798,75.2798,17700.0
2015-04-10 12:40:00,97.37,97.47,97.34,97.44,72800.0,75.2798,75.3571,75.2566,75.3339,72800.0
2015-04-10 12:45:00,97.45,97.47,97.43,97.45,9400.0,75.3416,75.3571,75.3261,75.3416,9400.0
2015-04-10 12:50:00,97.46,97.48,97.43,97.43,12800.0,75.3493,75.3648,75.3261,75.3261,12800.0
2015-04-10 12:55:00,97.44,97.45,97.38,97.38,7600.0,75.3339,75.3416,75.2875,75.2875,7600.0
2015-04-10 13:00:00,97.39,97.4,97.31,97.34,15200.0,75.2952,75.3029,75.2334,75.2566,15200.0
2015-04-10 13:05:00,97.35,97.35,97.29,97.33,19000.0,75.2643,75.2643,75.2179,75.2488,19000.0
2015-04-10 13:10:00,97.32,97.37,97.31,97.36,28300.0,75.2411,75.2798,75.2334,75.272,28300.0
2015-04-10 13:15:00,97.36,97.36,97.32,97.34,9900.0,75.272,75.272,75.2411,75.2566,9900.0
2015-04-10 13:20:00,97.34,97.35,97.32,97.33,10000.0,75.2566,75.2643,75.2411,75.2488,10000.0
2015-04-10 13:25:00,97.33,97.38,97.24,97.28,98900.0,75.2488,75.2875,75.1792,75.2102,98900.0
2015-04-10 13:30:00,97.28,97.29,97.23,97.23,17200.0,75.2102,75.2179,75.1715,75.1715,17200.0
2015-04-10 13:35:00,97.23,97.32,97.23,97.31,28700.0,75.1715,75.2411,75.1715,75.2334,28700.0
2015-04-10 13:40:00,97.31,97.34,97.29,97.3,31900.0,75.2334,75.2566,75.2179,75.2256,31900.0
2015-04-10 13:45:00,97.3,97.33,97.28,97.3,22600.0,75.2256,75.2488,75.2102,75.2256,22600.0
2015-04-10 13:50:00,97.3,97.34,97.28,97.34,30900.0,75.2256,75.2566,75.2102,75.2566,30900.0
2015-04-10 13:55:00,97.34,97.36,97.3,97.35,43600.0,75.2566,75.272,75.2256,75.2643,43600.0
2015-04-10 14:00:00,97.36,97.43,97.34,97.38,98700.0,75.272,75.3261,75.2566,75.2875,98700.0
2015-04-10 14:05:00,97.38,97.43,97.37,97.42,41700.0,75.2875,75.3261,75.2798,75.3184,41700.0
2015-04-10 14:10:00,97.41,97.44,97.39,97.43,36600.0,75.3107,75.3339,75.2952,75.3261,36600.0
2015-04-10 14:15:00,97.43,97.44,97.39,97.41,33900.0,75.3261,75.3339,75.2952,75.3107,33900.0
2015-04-10 14:20:00,97.4,97.44,97.39,97.41,37300.0,75.3029,75.3339,75.2952,75.3107,37300.0
2015-04-10 14:25:00,97.42,97.42,97.38,97.4,57100.0,75.3184,75.3184,75.2875,75.3029,57100.0
2015-04-10 14:30:00,97.39,97.41,97.38,97.39,44700.0,75.2952,75.3107,75.2875,75.2952,44700.0
2015-04-10 14:35:00,97.4,97.43,97.39,97.4,40200.0,75.3029,75.3261,75.2952,75.3029,40200.0
2015-04-10 14:40:00,97.41,97.42,97.39,97.42,54600.0,75.3107,75.3184,75.2952,75.3184,54600.0
2015-04-10 14:45:00,97.41,97.47,97.38,97.4,58500.0,75.3107,75.3571,75.2875,75.3029,58500.0
2015-04-10 14:50:00,97.4,97.45,97.39,97.43,33000.0,75.3029,75.3416,75.2952,75.3261,33000.0
2015-04-10 14:55:00,97.43,97.5,97.43,97.5,53600.0,75.3261,75.3803,75.3261,75.3803,53600.0
2015-04-10 15:00:00,97.5,97.63,97.5,97.61,114100.0,75.3803,75.4808,75.3803,75.4653,114100.0
2015-04-10 15:05:00,97.62,97.63,97.54,97.57,42300.0,75.473,75.4808,75.4112,75.4344,42300.0
2015-04-10 15:10:00,97.58,97.74,97.57,97.73,128800.0,75.4421,75.5658,75.4344,75.5581,128800.0
2015-04-10 15:15:00,97.73,97.77,97.68,97.74,93400.0,75.5581,75.589,75.5194,75.5658,93400.0
2015-04-10 15:20:00,97.73,97.74,97.69,97.72,53000.0,75.5581,75.5658,75.5272,75.5503,53000.0
2015-04-10 15:25:00,97.71,97.76,97.66,97.75,93200.0,75.5426,75.5813,75.504,75.5735,93200.0
2015-04-10 15:30:00,97.75,97.81,97.68,97.81,89900.0,75.5735,75.6199,75.5194,75.6199,89900.0
2015-04-10 15:35:00,97.81,97.9,97.79,97.9,76800.0,75.6199,75.6895,75.6045,75.6895,76800.0
2015-04-10 15:40:00,97.9,97.95,97.87,97.92,106500.0,75.6895,75.7282,75.6663,75.705,106500.0
2015-04-10 15:45:00,97.9,97.92,97.82,97.87,139400.0,75.6895,75.705,75.6277,75.6663,139400.0
2015-04-10 15:50:00,97.86,97.94,97.84,97.92,200200.0,75.6586,75.7204,75.6431,75.705,200200.0
2015-04-10 15:55:00,97.92,97.95,97.76,97.81,391600.0,75.705,75.7282,75.5813,75.6199,391600.0
2015-04-13 09:30:00,97.41,97.5,97.07,97.27,173600.0,75.3107,75.3803,75.0478,75.2024,173600.0
2015-04-13 09:35:00,97.27,97.65,97.22,97.65,83400.0,75.2024,75.4962,75.1638,75.4962,83400.0
2015-04-13 09:40:00,97.64,97.7,97.54,97.61,53800.0,75.4885,75.5349,75.4112,75.4653,53800.0
2015-04-13 09:45:00,97.61,97.63,97.5,97.55,55400.0,75.4653,75.4808,75.3803,75.4189,55400.0
2015-04-13 09:50:00,97.56,97.69,97.56,97.64,35200.0,75.4266,75.5272,75.4266,75.4885,35200.0
2015-04-13 09:55:00,97.64,97.72,97.6,97.67,41700.0,75.4885,75.5503,75.4576,75.5117,41700.0
2015-04-13 10:00:00,97.66,97.69,97.54,97.56,71300.0,75.504,75.5272,75.4112,75.4266,71300.0
2015-04-13 10:05:00,97.56,97.62,97.55,97.6,41900.0,75.4266,75.473,75.4189,75.4576,41900.0
2015-04-13 10:10:00,97.6,97.74,97.6,97.68,46700.0,75.4576,75.5658,75.4576,75.5194,46700.0
2015-04-13 10:15:00,97.68,97.72,97.58,97.6,47600.0,75.5194,75.5503,75.4421,75.4576,47600.0
2015-04-13 10:20:00,97.59,97.65,97.57,97.63,72000.0,75.4498,75.4962,75.4344,75.4808,72000.0
2015-04-13 10:25:00,97.63,97.75,97.6,97.6,31100.0,75.4808,75.5735,75.4576,75.4576,31100.0
2015-04-13 10:30:00,97.61,97.71,97.61,97.71,47200.0,75.4653,75.5426,75.4653,75.5426,47200.0
2015-04-13 10:35:00,97.7,97.72,97.53,97.56,29500.0,75.5349,75.5503,75.4035,75.4266,29500.0
2015-04-13 10:40:00,97.56,97.65,97.5,97.52,49000.0,75.4266,75.4962,75.3803,75.3957,49000.0
2015-04-13 10:45:00,97.54,97.55,97.42,97.49,42100.0,75.4112,75.4189,75.3184,75.3725,42100.0
2015-04-13 10:50:00,97.49,97.52,97.42,97.48,30900.0,75.3725,75.3957,75.3184,75.3648,30900.0
2015-04-13 10:55:00,97.48,97.56,97.41,97.48,24700.0,75.3648,75.4266,75.3107,75.3648,24700.0
2015-04-13 11:00:00,97.48,97.53,97.42,97.43,19400.0,75.3648,75.4035,75.3184,75.3261,19400.0
2015-04-13 11:05:00,97.43,97.48,97.38,97.46,25800.0,75.3261,75.3648,75.2875,75.3493,25800.0
2015-04-13 11:10:00,97.46,97.47,97.37,97.42,20600.0,75.3493,75.3571,75.2798,75.3184,20600.0
2015-04-13 11:15:00,97.41,97.47,97.39,97.45,30300.0,75.3107,75.3571,75.2952,75.3416,30300.0
2015-04-13 11:20:00,97.44,97.5,97.38,97.48,22600.0,75.3339,75.3803,75.2875,75.3648,22600.0
2015-04-13 11:25:00,97.48,97.48,97.38,97.4,27500.0,75.3648,75.3648,75.2875,75.3029,27500.0
2015-04-13 11:30:00,97.4,97.49,97.38,97.42,43200.0,75.3029,75.3725,75.2875,75.3184,43200.0
2015-04-13 11:35:00,97.43,97.45,97.32,97.32,20600.0,75.3261,75.3416,75.2411,75.2411,20600.0
2015-04-13 11:40:00,97.33,97.35,97.28,97.31,14500.0,75.2488,75.2643,75.2102,75.2334,14500.0
2015-04-13 11:45:00,97.32,97.33,97.25,97.27,17800.0,75.2411,75.2488,75.187,75.2024,17800.0
2015-04-13 11:50:00,97.27,97.33,97.24,97.26,18500.0,75.2024,75.2488,75.1792,75.1947,18500.0
2015-04-13 11:55:00,97.25,97.26,97.14,97.16,22100.0,75.187,75.1947,75.1019,75.1174,22100.0
2015-04-13 12:00:00,97.16,97.16,97.08,97.08,40300.0,75.1174,75.1174,75.0555,75.0555,40300.0
2015-04-13 12:05:00,97.08,97.16,97.07,97.16,68500.0,75.0555,75.1174,75.0478,75.1174,68500.0
2015-04-13 12:10:00,97.16,97.24,97.13,97.15,44500.0,75.1174,75.1792,75.0942,75.1097,44500.0
2015-04-13 12:15:00,97.15,97.24,97.15,97.2,31500.0,75.1097,75.1792,75.1097,75.1483,31500.0
2015-04-13 12:20:00,97.19,97.23,97.19,97.22,16700.0,75.1406,75.1715,75.1406,75.1638,16700.0
2015-04-13 12:25:00,97.22,97.23,97.14,97.17,18700.0,75.1638,75.1715,75.1019,75.1251,18700.0
2015-04-13 12:30:00,97.17,97.23,97.17,97.22,30500.0,75.1251,75.1715,75.1251,75.1638,30500.0
2015-04-13 12:35:00,97.23,97.27,97.22,97.25,19400.0,75.1715,75.2024,75.1638,75.187,19400.0
2015-04-13 12:40:00,97.25,97.29,97.22,97.25,49800.0,75.187,75.2179,75.1638,75.187,49800.0
2015-04-13 12:45:00,97.24,97.34,97.24,97.3,31800.0,75.1792,75.2566,75.1792,75.2256,31800.0
2015-04-13 12:50:00,97.31,97.39,97.3,97.34,36500.0,75.2334,75.2952,75.2256,75.2566,36500.0
2015-04-13 12:55:00,97.33,97.36,97.32,97.33,22900.0,75.2488,75.272,75.2411,75.2488,22900.0
2015-04-13 13:00:00,97.35,97.35,97.32,97.35,46800.0,75.2643,75.2643,75.2411,75.2643,46800.0
2015-04-13 13:05:00,97.35,97.37,97.32,97.34,42600.0,75.2643,75.2798,75.2411,75.2566,42600.0
2015-04-13 13:10:00,97.33,97.37,97.32,97.37,37500.0,75.2488,75.2798,75.2411,75.2798,37500.0
2015-04-13 13:15:00,97.36,97.36,97.34,97.34,17300.0,75.272,75.272,75.2566,75.2566,17300.0
2015-04-13 13:20:00,97.34,97.36,97.34,97.34,37500.0,75.2566,75.272,75.2566,75.2566,37500.0
2015-04-13 13:25:00,97.34,97.38,97.33,97.34,28400.0,75.2566,75.2875,75.2488,75.2566,28400.0
2015-04-13 13:30:00,97.34,97.38,97.33,97.36,38200.0,75.2566,75.2875,75.2488,75.272,38200.0
2015-04-13 13:35:00,97.36,97.37,97.35,97.35,24000.0,75.272,75.2798,75.2643,75.2643,24000.0
2015-04-13 13:40:00,97.36,97.47,97.35,97.41,38600.0,75.272,75.3571,75.2643,75.3107,38600.0
2015-04-13 13:45:00,97.42,97.46,97.38,97.44,35200.0,75.3184,75.3493,75.2875,75.3339,35200.0
2015-04-13 13:50:00,97.44,97.47,97.43,97.46,21400.0,75.3339,75.3571,75.3261,75.3493,21400.0
2015-04-13 13:55:00,97.47,97.52,97.44,97.52,52000.0,75.3571,75.3957,75.3339,75.3957,52000.0
2015-04-13 14:00:00,97.51,97.54,97.45,97.47,33100.0,75.388,75.4112,75.3416,75.3571,33100.0
2015-04-13 14:05:00,97.48,97.55,97.46,97.48,46000.0,75.3648,75.4189,75.3493,75.3648,46000.0
2015-04-13 14:10:00,97.47,97.53,97.46,97.51,53500.0,75.3571,75.4035,75.3493,75.388,53500.0
2015-04-13 14:15:00,97.5,97.54,97.49,97.5,48900.0,75.3803,75.4112,75.3725,75.3803,48900.0
2015-04-13 14:20:00,97.51,97.53,97.49,97.49,33300.0,75.388,75.4035,75.3725,75.3725,33300.0
2015-04-13 14:25:00,97.49,97.53,97.49,97.49,29000.0,75.3725,75.4035,75.3725,75.3725,29000.0
2015-04-13 14:30:00,97.5,97.53,97.49,97.53,111900.0,75.3803,75.4035,75.3725,75.4035,111900.0
2015-04-13 14:35:00,97.52,97.59,97.51,97.55,27700.0,75.3957,75.4498,75.388,75.4189,27700.0
2015-04-13 14:40:00,97.55,97.58,97.54,97.56,21900.0,75.4189,75.4421,75.4112,75.4266,21900.0
2015-04-13 14:45:00,97.55,97.57,97.54,97.55,55900.0,75.4189,75.4344,75.4112,75.4189,55900.0
2015-04-13 14:50:00,97.55,97.57,97.54,97.56,103200.0,75.4189,75.4344,75.4112,75.4266,103200.0
2015-04-13 14:55:00,97.56,97.6,97.54,97.56,80400.0,75.4266,75.4576,75.4112,75.4266,80400.0
2015-04-13 15:00:00,97.55,97.57,97.51,97.56,60500.0,75.4189,75.4344,75.388,75.4266,60500.0
2015-04-13 15:05:00,97.55,97.66,97.52,97.64,65900.0,75.4189,75.504,75.3957,75.4885,65900.0
2015-04-13 15:10:00,97.64,97.66,97.62,97.65,57700.0,75.4885,75.504,75.473,75.4962,57700.0
2015-04-13 15:15:00,97.65,97.7,97.63,97.67,67100.0,75.4962,75.5349,75.4808,75.5117,67100.0
2015-04-13 15:20:00,97.67,97.68,97.53,97.55,72800.0,75.5117,75.5194,75.4035,75.4189,72800.0
2015-04-13 15:25:00,97.55,97.63,97.55,97.62,127600.0,75.4189,75.4808,75.4189,75.473,127600.0
2015-04-13 15:30:00,97.61,97.65,97.54,97.55,156700.0,75.4653,75.4962,75.4112,75.4189,156700.0
2015-04-13 15:35:00,97.55,97.64,97.55,97.58,139200.0,75.4189,75.4885,75.4189,75.4421,139200.0
2015-04-13 15:40:00,97.57,97.66,97.56,97.63,133400.0,75.4344,75.504,75.4266,75.4808,133400.0
2015-04-13 15:45:00,97.62,97.68,97.56,97.64,294000.0,75.473,75.5194,75.4266,75.4885,294000.0
2015-04-13 15:50:00,97.64,97.66,97.5,97.54,252100.0,75.4885,75.504,75.3803,75.4112,252100.0
2015-04-13 15:55:00,97.55,97.56,97.47,97.47,181200.0,75.4189,75.4266,75.3571,75.3571,181200.0
2015-04-14 09:30:00,97.16,97.52,97.11,97.2,152400.0,75.1174,75.3957,75.0787,75.1483,152400.0
2015-04-14 09:35:00,97.2,97.29,97.19,97.25,247300.0,75.1483,75.2179,75.1406,75.187,247300.0
2015-04-14 09:40:00,97.25,97.35,97.23,97.32,214700.0,75.187,75.2643,75.1715,75.2411,214700.0
2015-04-14 09:45:00,97.33,97.35,97.22,97.3,118700.0,75.2488,75.2643,75.1638,75.2256,118700.0
2015-04-14 09:50:00,97.31,97.4,97.29,97.32,169000.0,75.2334,75.3029,75.2179,75.2411,169000.0
2015-04-14 09:55:00,97.33,97.46,97.28,97.37,284100.0,75.2488,75.3493,75.2102,75.2798,284100.0
2015-04-14 10:00:00,97.37,97.4,97.07,97.07,115000.0,75.2798,75.3029,75.0478,75.0478,115000.0
2015-04-14 10:05:00,97.05,97.16,97.0,97.15,48800.0,75.0324,75.1174,74.9937,75.1097,48800.0
2015-04-14 10:10:00,97.14,97.22,97.08,97.15,53100.0,75.1019,75.1638,75.0555,75.1097,53100.0
2015-04-14 10:15:00,97.14,97.25,97.14,97.17,40600.0,75.1019,75.187,75.1019,75.1251,40600.0
2015-04-14 10:20:00,97.19,97.28,97.13,97.18,48700.0,75.1406,75.2102,75.0942,75.1329,48700.0
2015-04-14 10:25:00,97.18,97.21,97.13,97.19,36900.0,75.1329,75.1561,75.0942,75.1406,36900.0
2015-04-14 10:30:00,97.19,97.2,97.04,97.07,47300.0,75.1406,75.1483,75.0246,75.0478,47300.0
2015-04-14 10:35:00,97.07,97.1,96.97,97.06,62900.0,75.0478,75.071,74.9705,75.0401,62900.0
2015-04-14 10:40:00,97.06,97.14,97.01,97.07,36900.0,75.0401,75.1019,75.0014,75.0478,36900.0
2015-04-14 10:45:00,97.07,97.17,97.03,97.16,48600.0,75.0478,75.1251,75.0169,75.1174,48600.0
2015-04-14 10:50:00,97.17,97.21,97.11,97.17,27700.0,75.1251,75.1561,75.0787,75.1251,27700.0
2015-04-14 10:55:00,97.17,97.21,97.15,97.15,18200.0,75.1251,75.1561,75.1097,75.1097,18200.0
2015-04-14 11:00:00,97.15,97.15,97.03,97.06,18900.0,75.1097,75.1097,75.0169,75.0401,18900.0
2015-04-14 11:05:00,97.05,97.14,97.04,97.1,30400.0,75.0324,75.1019,75.0246,75.071,30400.0
2015-04-14 11:10:00,97.1,97.37,97.07,97.37,85800.0,75.071,75.2798,75.0478,75.2798,85800.0
2015-04-14 11:15:00,97.37,97.46,97.36,97.4,18500.0,75.2798,75.3493,75.272,75.3029,18500.0
2015-04-14 11:20:00,97.43,97.46,97.32,97.32,22500.0,75.3261,75.3493,75.2411,75.2411,22500.0
2015-04-14 11:25:00,97.31,97.32,97.2,97.24,26300.0,75.2334,75.2411,75.1483,75.1792,26300.0
2015-04-14 11:30:00,97.24,97.34,97.24,97.32,15700.0,75.1792,75.2566,75.1792,75.2411,15700.0
2015-04-14 11:35:00,97.34,97.34,97.19,97.21,10400.0,75.2566,75.2566,75.1406,75.1561,10400.0
2015-04-14 11:40:00,97.22,97.3,97.21,97.28,10500.0,75.1638,75.2256,75.1561,75.2102,10500.0
2015-04-14 11:45:00,97.3,97.32,97.22,97.3,13100.0,75.2256,75.2411,75.1638,75.2256,13100.0
2015-04-14 11:50:00,97.28,97.36,97.26,97.36,10500.0,75.2102,75.272,75.1947,75.272,10500.0
2015-04-14 11:55:00,97.36,97.44,97.34,97.42,20300.0,75.272,75.3339,75.2566,75.3184,20300.0
2015-04-14 12:00:00,97.42,97.48,97.4,97.47,13100.0,75.3184,75.3648,75.3029,75.3571,13100.0
2015-04-14 12:05:00,97.48,97.58,97.48,97.55,43300.0,75.3648,75.4421,75.3648,75.4189,43300.0
2015-04-14 12:10:00,97.52,97.53,97.43,97.43,8400.0,75.3957,75.4035,75.3261,75.3261,8400.0
2015-04-14 12:15:00,97.44,97.48,97.43,97.44,9500.0,75.3339,75.3648,75.3261,75.3339,9500.0
2015-04-14 12:20:00,97.43,97.44,97.34,97.39,19000.0,75.3261,75.3339,75.2566,75.2952,19000.0
2015-04-14 12:25:00,97.39,97.41,97.36,97.36,20700.0,75.2952,75.3107,75.272,75.272,20700.0
2015-04-14 12:30:00,97.37,97.68,97.37,97.67,50500.0,75.2798,75.5194,75.2798,75.5117,50500.0
2015-04-14 12:35:00,97.67,97.7,97.64,97.69,21400.0,75.5117,75.5349,75.4885,75.5272,21400.0
2015-04-14 12:40:00,97.7,97.71,97.64,97.66,19700.0,75.5349,75.5426,75.4885,75.504,19700.0
2015-04-14 12:45:00,97.67,97.74,97.64,97.71,23700.0,75.5117,75.5658,75.4885,75.5426,23700.0
2015-04-14 12:50:00,97.7,97.72,97.67,97.68,14000.0,75.5349,75.5503,75.5117,75.5194,14000.0
2015-04-14 12:55:00,97.68,97.68,97.56,97.58,16500.0,75.5194,75.5194,75.4266,75.4421,16500.0
2015-04-14 13:00:00,97.57,97.63,97.57,97.61,8700.0,75.4344,75.4808,75.4344,75.4653,8700.0
2015-04-14 13:05:00,97.61,97.62,97.57,97.57,11400.0,75.4653,75.473,75.4344,75.4344,11400.0
2015-04-14 13:10:00,97.57,97.59,97.53,97.53,25500.0,75.4344,75.4498,75.4035,75.4035,25500.0
2015-04-14 13:15:00,97.52,97.56,97.49,97.53,20200.0,75.3957,75.4266,75.3725,75.4035,20200.0
2015-04-14 13:20:00,97.53,97.55,97.46,97.5,22200.0,75.4035,75.4189,75.3493,75.3803,22200.0
2015-04-14 13:25:00,97.49,97.57,97.48,97.53,9300.0,75.3725,75.4344,75.3648,75.4035,9300.0
2015-04-14 13:30:00,97.53,97.59,97.53,97.57,19200.0,75.4035,75.4498,75.4035,75.4344,19200.0
2015-04-14 13:35:00,97.56,97.57,97.5,97.52,12100.0,75.4266,75.4344,75.3803,75.3957,12100.0
2015-04-14 13:40:00,97.52,97.54,97.49,97.52,8800.0,75.3957,75.4112,75.3725,75.3957,8800.0
2015-04-14 13:45:00,97.52,97.55,97.48,97.5,15000.0,75.3957,75.4189,75.3648,75.3803,15000.0
2015-04-14 13:50:00,97.49,97.57,97.45,97.55,36400.0,75.3725,75.4344,75.3416,75.4189,36400.0
2015-04-14 13:55:00,97.56,97.58,97.52,97.55,10500.0,75.4266,75.4421,75.3957,75.4189,10500.0
2015-04-14 14:00:00,97.55,97.55,97.49,97.5,16100.0,75.4189,75.4189,75.3725,75.3803,16100.0
2015-04-14 14:05:00,97.51,97.65,97.49,97.62,23100.0,75.388,75.4962,75.3725,75.473,23100.0
2015-04-14 14:10:00,97.6,97.63,97.58,97.58,13100.0,75.4576,75.4808,75.4421,75.4421,13100.0
2015-04-14 14:15:00,97.59,97.63,97.54,97.57,25400.0,75.4498,75.4808,75.4112,75.4344,25400.0
2015-04-14 14:20:00,97.57,97.57,97.48,97.49,79200.0,75.4344,75.4344,75.3648,75.3725,79200.0
2015-04-14 14:25:00,97.49,97.57,97.48,97.51,41600.0,75.3725,75.4344,75.3648,75.388,41600.0
2015-04-14 14:30:00,97.51,97.55,97.48,97.5,36600.0,75.388,75.4189,75.3648,75.3803,36600.0
2015-04-14 14:35:00,97.5,97.6,97.48,97.52,24800.0,75.3803,75.4576,75.3648,75.3957,24800.0
2015-04-14 14:40:00,97.51,97.53,97.49,97.53,53600.0,75.388,75.4035,75.3725,75.4035,53600.0
2015-04-14 14:45:00,97.54,97.58,97.52,97.53,44300.0,75.4112,75.4421,75.3957,75.4035,44300.0
2015-04-14 14:50:00,97.53,97.56,97.49,97.5,16800.0,75.4035,75.4266,75.3725,75.3803,16800.0
2015-04-14 14:55:00,97.5,97.58,97.5,97.56,52600.0,75.3803,75.4421,75.3803,75.4266,52600.0
2015-04-14 15:00:00,97.56,97.65,97.54,97.57,22900.0,75.4266,75.4962,75.4112,75.4344,22900.0
2015-04-14 15:05:00,97.56,97.58,97.53,97.55,21600.0,75.4266,75.4421,75.4035,75.4189,21600.0
2015-04-14 15:10:00,97.55,97.6,97.53,97.55,25100.0,75.4189,75.4576,75.4035,75.4189,25100.0
2015-04-14 15:15:00,97.53,97.57,97.51,97.53,34800.0,75.4035,75.4344,75.388,75.4035,34800.0
2015-04-14 15:20:00,97.52,97.54,97.48,97.5,40800.0,75.3957,75.4112,75.3648,75.3803,40800.0
2015-04-14 15:25:00,97.5,97.53,97.49,97.53,39900.0,75.3803,75.4035,75.3725,75.4035,39900.0
2015-04-14 15:30:00,97.52,97.56,97.49,97.52,46800.0,75.3957,75.4266,75.3725,75.3957,46800.0
2015-04-14 15:35:00,97.53,97.56,97.49,97.5,49500.0,75.4035,75.4266,75.3725,75.3803,49500.0
2015-04-14 15:40:00,97.51,97.55,97.49,97.51,36200.0,75.388,75.4189,75.3725,75.388,36200.0
2015-04-14 15:45:00,97.51,97.54,97.49,97.51,87600.0,75.388,75.4112,75.3725,75.388,87600.0
2015-04-14 15:50:00,97.5,97.55,97.47,97.51,109700.0,75.3803,75.4189,75.3571,75.388,109700.0
2015-04-14 15:55:00,97.51,97.58,97.49,97.57,131500.0,75.388,75.4421,75.3725,75.4344,131500.0
2015-04-15 09:30:00,97.0,97.55,96.75,97.04,607500.0,74.9937,75.4189,74.8004,75.0246,607500.0
2015-04-15 09:35:00,97.05,97.17,96.93,97.01,179000.0,75.0324,75.1251,74.9396,75.0014,179000.0
2015-04-15 09:40:00,97.03,97.12,96.94,96.96,108600.0,75.0169,75.0865,74.9473,74.9628,108600.0
2015-04-15 09:45:00,96.97,97.07,96.95,97.06,62700.0,74.9705,75.0478,74.955,75.0401,62700.0
2015-04-15 09:50:00,97.06,97.09,96.95,96.98,80100.0,75.0401,75.0633,74.955,74.9782,80100.0
2015-04-15 09:55:00,96.98,97.17,96.98,97.11,149100.0,74.9782,75.1251,74.9782,75.0787,149100.0
2015-04-15 10:00:00,97.12,97.2,97.1,97.1,65100.0,75.0865,75.1483,75.071,75.071,65100.0
2015-04-15 10:05:00,97.11,97.28,97.09,97.27,183400.0,75.0787,75.2102,75.0633,75.2024,183400.0
2015-04-15 10:10:00,97.27,97.52,97.22,97.44,255600.0,75.2024,75.3957,75.1638,75.3339,255600.0
2015-04-15 10:15:00,97.43,97.45,97.24,97.25,91200.0,75.3261,75.3416,75.1792,75.187,91200.0
2015-04-15 10:20:00,97.27,97.32,97.25,97.27,77100.0,75.2024,75.2411,75.187,75.2024,77100.0
2015-04-15 10:25:00,97.27,97.29,97.23,97.25,38700.0,75.2024,75.2179,75.1715,75.187,38700.0
2015-04-15 10:30:00,97.26,97.3,97.2,97.3,54900.0,75.1947,75.2256,75.1483,75.2256,54900.0
2015-04-15 10:35:00,97.3,97.32,97.25,97.3,73600.0,75.2256,75.2411,75.187,75.2256,73600.0
2015-04-15 10:40:00,97.28,97.29,97.23,97.24,118000.0,75.2102,75.2179,75.1715,75.1792,118000.0
2015-04-15 10:45:00,97.25,97.31,97.24,97.25,60900.0,75.187,75.2334,75.1792,75.187,60900.0
2015-04-15 10:50:00,97.25,97.32,97.24,97.31,53600.0,75.187,75.2411,75.1792,75.2334,53600.0
2015-04-15 10:55:00,97.32,97.34,97.25,97.28,22500.0,75.2411,75.2566,75.187,75.2102,22500.0
2015-04-15 11:00:00,97.28,97.3,97.24,97.28,32700.0,75.2102,75.2256,75.1792,75.2102,32700.0
2015-04-15 11:05:00,97.28,97.29,97.23,97.23,26200.0,75.2102,75.2179,75.1715,75.1715,26200.0
2015-04-15 11:10:00,97.22,97.23,97.21,97.22,68000.0,75.1638,75.1715,75.1561,75.1638,68000.0
2015-04-15 11:15:00,97.23,97.23,97.17,97.18,57000.0,75.1715,75.1715,75.1251,75.1329,57000.0
2015-04-15 11:20:00,97.18,97.21,97.17,97.18,60900.0,75.1329,75.1561,75.1251,75.1329,60900.0
2015-04-15 11:25:00,97.18,97.21,97.17,97.21,48700.0,75.1329,75.1561,75.1251,75.1561,48700.0
2015-04-15 11:30:00,97.21,97.22,96.98,96.98,77900.0,75.1561,75.1638,74.9782,74.9782,77900.0
2015-04-15 11:35:00,96.98,97.0,96.92,96.93,100700.0,74.9782,74.9937,74.9318,74.9396,100700.0
2015-04-15 11:40:00,96.92,96.92,96.84,96.87,53100.0,74.9318,74.9318,74.87,74.8932,53100.0
2015-04-15 11:45:00,96.85,96.97,96.85,96.93,39600.0,74.8777,74.9705,74.8777,74.9396,39600.0
2015-04-15 11:50:00,96.93,96.98,96.93,96.97,22200.0,74.9396,74.9782,74.9396,74.9705,22200.0
2015-04-15 11:55:00,96.98,96.98,96.94,96.95,34500.0,74.9782,74.9782,74.9473,74.955,34500.0
2015-04-15 12:00:00,96.95,96.99,96.93,96.98,37100.0,74.955,74.986,74.9396,74.9782,37100.0
2015-04-15 12:05:00,96.99,97.01,96.98,96.98,54800.0,74.986,75.0014,74.9782,74.9782,54800.0
2015-04-15 12:10:00,96.98,96.98,96.93,96.97,26800.0,74.9782,74.9782,74.9396,74.9705,26800.0
2015-04-15 12:15:00,96.97,96.97,96.93,96.94,14300.0,74.9705,74.9705,74.9396,74.9473,14300.0
2015-04-15 12:20:00,96.94,96.98,96.93,96.97,20600.0,74.9473,74.9782,74.9396,74.9705,20600.0
2015-04-15 12:25:00,96.97,96.97,96.91,96.92,22600.0,74.9705,74.9705,74.9241,74.9318,22600.0
2015-04-15 12:30:00,96.92,96.94,96.85,96.85,26800.0,74.9318,74.9473,74.8777,74.8777,26800.0
2015-04-15 12:35:00,96.85,96.86,96.82,96.86,22100.0,74.8777,74.8855,74.8545,74.8855,22100.0
2015-04-15 12:40:00,96.86,96.88,96.85,96.87,7900.0,74.8855,74.9009,74.8777,74.8932,7900.0
2015-04-15 12:45:00,96.86,96.87,96.85,96.87,11700.0,74.8855,74.8932,74.8777,74.8932,11700.0
2015-04-15 12:50:00,96.87,96.89,96.86,96.88,19000.0,74.8932,74.9087,74.8855,74.9009,19000.0
2015-04-15 12:55:00,96.89,97.01,96.87,96.97,27100.0,74.9087,75.0014,74.8932,74.9705,27100.0
2015-04-15 13:00:00,96.96,96.98,96.88,96.88,24700.0,74.9628,74.9782,74.9009,74.9009,24700.0
2015-04-15 13:05:00,96.88,96.89,96.78,96.81,55000.0,74.9009,74.9087,74.8236,74.8468,55000.0
2015-04-15 13:10:00,96.82,96.86,96.8,96.85,20700.0,74.8545,74.8855,74.8391,74.8777,20700.0
2015-04-15 13:15:00,96.83,96.86,96.83,96.84,53800.0,74.8623,74.8855,74.8623,74.87,53800.0
2015-04-15 13:20:00,96.84,96.86,96.76,96.76,41200.0,74.87,74.8855,74.8081,74.8081,41200.0
2015-04-15 13:25:00,96.76,96.86,96.67,96.83,105000.0,74.8081,74.8855,74.7386,74.8623,105000.0
2015-04-15 13:30:00,96.83,96.84,96.72,96.74,24000.0,74.8623,74.87,74.7772,74.7927,24000.0
2015-04-15 13:35:00,96.74,96.8,96.69,96.69,40000.0,74.7927,74.8391,74.754,74.754,40000.0
2015-04-15 13:40:00,96.7,96.72,96.63,96.66,46100.0,74.7618,74.7772,74.7076,74.7308,46100.0
2015-04-15 13:45:00,96.66,96.69,96.65,96.67,48800.0,74.7308,74.754,74.7231,74.7386,48800.0
2015-04-15 13:50:00,96.66,96.7,96.66,96.67,34400.0,74.7308,74.7618,74.7308,74.7386,34400.0
2015-04-15 13:55:00,96.67,96.78,96.66,96.78,58800.0,74.7386,74.8236,74.7308,74.8236,58800.0
2015-04-15 14:00:00,96.77,96.84,96.77,96.81,61300.0,74.8159,74.87,74.8159,74.8468,61300.0
2015-04-15 14:05:00,96.82,96.82,96.68,96.76,44000.0,74.8545,74.8545,74.7463,74.8081,44000.0
2015-04-15 14:10:00,96.76,96.8,96.71,96.71,97900.0,74.8081,74.8391,74.7695,74.7695,97900.0
2015-04-15 14:15:00,96.71,96.73,96.65,96.66,38400.0,74.7695,74.7849,74.7231,74.7308,38400.0
2015-04-15 14:20:00,96.67,96.74,96.64,96.66,33300.0,74.7386,74.7927,74.7154,74.7308,33300.0
2015-04-15 14:25:00,96.65,96.66,96.59,96.64,24500.0,74.7231,74.7308,74.6767,74.7154,24500.0
2015-04-15 14:30:00,96.64,96.68,96.6,96.63,29300.0,74.7154,74.7463,74.6844,74.7076,29300.0
2015-04-15 14:35:00,96.63,96.63,96.5,96.55,40700.0,74.7076,74.7076,74.6071,74.6458,40700.0
2015-04-15 14:40:00,96.54,96.57,96.51,96.54,49200.0,74.6381,74.6612,74.6149,74.6381,49200.0
2015-04-15 14:45:00,96.54,96.55,96.48,96.48,50100.0,74.6381,74.6458,74.5917,74.5917,50100.0
2015-04-15 14:50:00,96.48,96.49,96.31,96.4,83500.0,74.5917,74.5994,74.4602,74.5298,83500.0
2015-04-15 14:55:00,96.4,96.43,96.32,96.38,39500.0,74.5298,74.553,74.468,74.5144,39500.0
2015-04-15 15:00:00,96.39,96.4,96.32,96.32,65200.0,74.5221,74.5298,74.468,74.468,65200.0
2015-04-15 15:05:00,96.32,96.4,96.27,96.36,76400.0,74.468,74.5298,74.4293,74.4989,76400.0
2015-04-15 15:10:00,96.36,96.42,96.34,96.4,85300.0,74.4989,74.5453,74.4834,74.5298,85300.0
2015-04-15 15:15:00,96.41,96.46,96.37,96.44,50700.0,74.5375,74.5762,74.5066,74.5607,50700.0
2015-04-15 15:20:00,96.44,96.48,96.42,96.47,42700.0,74.5607,74.5917,74.5453,74.5839,42700.0
2015-04-15 15:25:00,96.46,96.54,96.44,96.54,60700.0,74.5762,74.6381,74.5607,74.6381,60700.0
2015-04-15 15:30:00,96.53,96.54,96.43,96.45,73600.0,74.6303,74.6381,74.553,74.5685,73600.0
2015-04-15 15:35:00,96.44,96.46,96.34,96.36,69300.0,74.5607,74.5762,74.4834,74.4989,69300.0
2015-04-15 15:40:00,96.36,96.38,96.3,96.33,63800.0,74.4989,74.5144,74.4525,74.4757,63800.0
2015-04-15 15:45:00,96.33,96.39,96.33,96.36,83200.0,74.4757,74.5221,74.4757,74.4989,83200.0
2015-04-15 15:50:00,96.37,96.38,96.33,96.33,70800.0,74.5066,74.5144,74.4757,74.4757,70800.0
2015-04-15 15:55:00,96.34,96.45,96.32,96.41,297600.0,74.4834,74.5685,74.468,74.5375,297600.0
2015-04-16 09:30:00,96.37,97.32,96.25,97.31,282800.0,74.5066,75.2411,74.4138,75.2334,282800.0
2015-04-16 09:35:00,97.3,97.44,97.17,97.31,127800.0,75.2256,75.3339,75.1251,75.2334,127800.0
2015-04-16 09:40:00,97.34,97.4,97.02,97.03,104500.0,75.2566,75.3029,75.0092,75.0169,104500.0
2015-04-16 09:45:00,97.04,97.19,96.95,97.13,74700.0,75.0246,75.1406,74.955,75.0942,74700.0
2015-04-16 09:50:00,97.13,97.15,96.92,96.92,33000.0,75.0942,75.1097,74.9318,74.9318,33000.0
2015-04-16 09:55:00,96.92,96.98,96.82,96.83,47100.0,74.9318,74.9782,74.8545,74.8623,47100.0
2015-04-16 10:00:00,96.86,96.92,96.76,96.83,52300.0,74.8855,74.9318,74.8081,74.8623,52300.0
2015-04-16 10:05:00,96.83,96.95,96.72,96.73,48000.0,74.8623,74.955,74.7772,74.7849,48000.0
2015-04-16 10:10:00,96.73,96.81,96.6,96.6,38900.0,74.7849,74.8468,74.6844,74.6844,38900.0
2015-04-16 10:15:00,96.62,96.68,96.57,96.62,41100.0,74.6999,74.7463,74.6612,74.6999,41100.0
2015-04-16 10:20:00,96.63,96.63,96.47,96.54,41900.0,74.7076,74.7076,74.5839,74.6381,41900.0
2015-04-16 10:25:00,96.54,96.57,96.45,96.49,65000.0,74.6381,74.6612,74.5685,74.5994,65000.0
2015-04-16 10:30:00,96.5,96.53,96.43,96.46,41200.0,74.6071,74.6303,74.553,74.5762,41200.0
2015-04-16 10:35:00,96.45,96.48,96.39,96.45,45500.0,74.5685,74.5917,74.5221,74.5685,45500.0
2015-04-16 10:40:00,96.45,96.49,96.42,96.47,39200.0,74.5685,74.5994,74.5453,74.5839,39200.0
2015-04-16 10:45:00,96.47,96.54,96.4,96.47,61400.0,74.5839,74.6381,74.5298,74.5839,61400.0
2015-04-16 10:50:00,96.47,96.49,96.42,96.49,42700.0,74.5839,74.5994,74.5453,74.5994,42700.0
2015-04-16 10:55:00,96.49,96.51,96.41,96.42,46300.0,74.5994,74.6149,74.5375,74.5453,46300.0
2015-04-16 11:00:00,96.42,96.43,96.38,96.41,32600.0,74.5453,74.553,74.5144,74.5375,32600.0
2015-04-16 11:05:00,96.41,96.47,96.37,96.45,33400.0,74.5375,74.5839,74.5066,74.5685,33400.0
2015-04-16 11:10:00,96.45,96.47,96.37,96.37,30700.0,74.5685,74.5839,74.5066,74.5066,30700.0
2015-04-16 11:15:00,96.38,96.38,96.27,96.29,42900.0,74.5144,74.5144,74.4293,74.4448,42900.0
2015-04-16 11:20:00,96.29,96.31,96.2,96.3,35200.0,74.4448,74.4602,74.3752,74.4525,35200.0
2015-04-16 11:25:00,96.3,96.32,96.16,96.16,61700.0,74.4525,74.468,74.3443,74.3443,61700.0
2015-04-16 11:30:00,96.16,96.2,96.06,96.08,43300.0,74.3443,74.3752,74.267,74.2824,43300.0
2015-04-16 11:35:00,96.08,96.12,95.97,95.98,50900.0,74.2824,74.3133,74.1974,74.2051,50900.0
2015-04-16 11:40:00,96.0,96.01,95.84,95.85,41500.0,74.2206,74.2283,74.0969,74.1046,41500.0
2015-04-16 11:45:00,95.84,95.91,95.83,95.9,44900.0,74.0969,74.151,74.0891,74.1433,44900.0
2015-04-16 11:50:00,95.9,95.93,95.88,95.91,27500.0,74.1433,74.1664,74.1278,74.151,27500.0
2015-04-16 11:55:00,95.93,95.93,95.85,95.87,36200.0,74.1664,74.1664,74.1046,74.1201,36200.0
2015-04-16 12:00:00,95.86,95.9,95.85,95.86,41800.0,74.1123,74.1433,74.1046,74.1123,41800.0
2015-04-16 12:05:00,95.86,95.9,95.76,95.78,48900.0,74.1123,74.1433,74.035,74.0505,48900.0
2015-04-16 12:10:00,95.78,95.86,95.77,95.85,29800.0,74.0505,74.1123,74.0427,74.1046,29800.0
2015-04-16 12:15:00,95.86,95.86,95.76,95.77,35900.0,74.1123,74.1123,74.035,74.0427,35900.0
2015-04-16 12:20:00,95.77,95.8,95.75,95.75,27500.0,74.0427,74.0659,74.0273,74.0273,27500.0
2015-04-16 12:25:00,95.77,95.79,95.66,95.67,38000.0,74.0427,74.0582,73.9577,73.9654,38000.0
2015-04-16 12:30:00,95.68,95.7,95.64,95.67,46500.0,73.9732,73.9886,73.9422,73.9654,46500.0
2015-04-16 12:35:00,95.67,95.68,95.62,95.65,45100.0,73.9654,73.9732,73.9268,73.95,45100.0
2015-04-16 12:40:00,95.63,95.74,95.61,95.7,57400.0,73.9345,74.0195,73.919,73.9886,57400.0
2015-04-16 12:45:00,95.71,95.73,95.6,95.6,32700.0,73.9964,74.0118,73.9113,73.9113,32700.0
2015-04-16 12:50:00,95.61,95.67,95.57,95.65,31800.0,73.919,73.9654,73.8881,73.95,31800.0
2015-04-16 12:55:00,95.64,95.65,95.55,95.59,49500.0,73.9422,73.95,73.8727,73.9036,49500.0
2015-04-16 13:00:00,95.58,95.74,95.57,95.69,28100.0,73.8958,74.0195,73.8881,73.9809,28100.0
2015-04-16 13:05:00,95.69,95.77,95.67,95.77,57900.0,73.9809,74.0427,73.9654,74.0427,57900.0
2015-04-16 13:10:00,95.77,95.84,95.74,95.82,36700.0,74.0427,74.0969,74.0195,74.0814,36700.0
2015-04-16 13:15:00,95.82,95.83,95.76,95.78,38900.0,74.0814,74.0891,74.035,74.0505,38900.0
2015-04-16 13:20:00,95.78,95.83,95.73,95.73,42500.0,74.0505,74.0891,74.0118,74.0118,42500.0
2015-04-16 13:25:00,95.74,95.77,95.71,95.74,30000.0,74.0195,74.0427,73.9964,74.0195,30000.0
2015-04-16 13:30:00,95.74,95.74,95.65,95.66,36900.0,74.0195,74.0195,73.95,73.9577,36900.0
2015-04-16 13:35:00,95.65,95.82,95.65,95.8,34500.0,73.95,74.0814,73.95,74.0659,34500.0
2015-04-16 13:40:00,95.82,95.87,95.78,95.84,35500.0,74.0814,74.1201,74.0505,74.0969,35500.0
2015-04-16 13:45:00,95.84,95.95,95.84,95.94,54300.0,74.0969,74.1819,74.0969,74.1742,54300.0
2015-04-16 13:50:00,95.95,96.0,95.92,95.98,34500.0,74.1819,74.2206,74.1587,74.2051,34500.0
2015-04-16 13:55:00,95.98,96.05,95.98,96.05,29000.0,74.2051,74.2592,74.2051,74.2592,29000.0
2015-04-16 14:00:00,96.05,96.11,95.98,96.0,49300.0,74.2592,74.3056,74.2051,74.2206,49300.0
2015-04-16 14:05:00,96.01,96.02,95.94,95.95,24000.0,74.2283,74.236,74.1742,74.1819,24000.0
2015-04-16 14:10:00,95.96,95.98,95.91,95.91,35700.0,74.1896,74.2051,74.151,74.151,35700.0
2015-04-16 14:15:00,95.91,95.94,95.86,95.88,44800.0,74.151,74.1742,74.1123,74.1278,44800.0
2015-04-16 14:20:00,95.87,95.88,95.8,95.8,49900.0,74.1201,74.1278,74.0659,74.0659,49900.0
2015-04-16 14:25:00,95.82,95.85,95.82,95.83,36800.0,74.0814,74.1046,74.0814,74.0891,36800.0
2015-04-16 14:30:00,95.85,95.85,95.75,95.76,42900.0,74.1046,74.1046,74.0273,74.035,42900.0
2015-04-16 14:35:00,95.76,95.83,95.75,95.8,47800.0,74.035,74.0891,74.0273,74.0659,47800.0
2015-04-16 14:40:00,95.81,95.86,95.79,95.84,56300.0,74.0737,74.1123,74.0582,74.0969,56300.0
2015-04-16 14:45:00,95.83,95.84,95.77,95.78,38000.0,74.0891,74.0969,74.0427,74.0505,38000.0
2015-04-16 14:50:00,95.78,95.83,95.77,95.82,39300.0,74.0505,74.0891,74.0427,74.0814,39300.0
2015-04-16 14:55:00,95.83,95.84,95.75,95.75,52200.0,74.0891,74.0969,74.0273,74.0273,52200.0
2015-04-16 15:00:00,95.76,95.8,95.72,95.76,63700.0,74.035,74.0659,74.0041,74.035,63700.0
2015-04-16 15:05:00,95.77,95.8,95.75,95.79,50100.0,74.0427,74.0659,74.0273,74.0582,50100.0
2015-04-16 15:10:00,95.79,95.79,95.72,95.77,52300.0,74.0582,74.0582,74.0041,74.0427,52300.0
2015-04-16 15:15:00,95.78,95.78,95.66,95.66,47000.0,74.0505,74.0505,73.9577,73.9577,47000.0
2015-04-16 15:20:00,95.66,95.7,95.62,95.62,70500.0,73.9577,73.9886,73.9268,73.9268,70500.0
2015-04-16 15:25:00,95.62,95.63,95.5,95.53,85200.0,73.9268,73.9345,73.834,73.8572,85200.0
2015-04-16 15:30:00,95.53,95.62,95.51,95.62,68300.0,73.8572,73.9268,73.8417,73.9268,68300.0
2015-04-16 15:35:00,95.62,95.71,95.62,95.68,47100.0,73.9268,73.9964,73.9268,73.9732,47100.0
2015-04-16 15:40:00,95.69,95.71,95.59,95.62,82400.0,73.9809,73.9964,73.9036,73.9268,82400.0
2015-04-16 15:45:00,95.61,95.68,95.54,95.67,117500.0,73.919,73.9732,73.8649,73.9654,117500.0
2015-04-16 15:50:00,95.67,95.67,95.58,95.6,131800.0,73.9654,73.9654,73.8958,73.9113,131800.0
2015-04-16 15:55:00,95.6,95.66,95.58,95.64,198900.0,73.9113,73.9577,73.8958,73.9422,198900.0
2015-04-17 09:30:00,95.13,95.34,94.94,95.2,395500.0,73.5479,73.7103,73.401,73.6021,395500.0
2015-04-17 09:35:00,95.19,95.24,95.0,95.06,70800.0,73.5943,73.633,73.4474,73.4938,70800.0
2015-04-17 09:40:00,95.04,95.09,94.83,94.92,78100.0,73.4784,73.517,73.316,73.3856,78100.0
2015-04-17 09:45:00,94.88,95.0,94.75,94.99,75500.0,73.3547,73.4474,73.2542,73.4397,75500.0
2015-04-17 09:50:00,94.97,94.99,94.88,94.94,76000.0,73.4242,73.4397,73.3547,73.401,76000.0
2015-04-17 09:55:00,94.94,95.01,94.91,94.96,100900.0,73.401,73.4552,73.3779,73.4165,100900.0
2015-04-17 10:00:00,94.95,95.01,94.87,94.9,107000.0,73.4088,73.4552,73.3469,73.3701,107000.0
2015-04-17 10:05:00,94.89,94.98,94.81,94.87,139400.0,73.3624,73.432,73.3005,73.3469,139400.0
2015-04-17 10:10:00,94.87,95.0,94.86,94.95,110600.0,73.3469,73.4474,73.3392,73.4088,110600.0
2015-04-17 10:15:00,94.94,95.11,94.91,95.06,80300.0,73.401,73.5325,73.3779,73.4938,80300.0
2015-04-17 10:20:00,95.05,95.07,94.99,95.03,51100.0,73.4861,73.5016,73.4397,73.4706,51100.0
2015-04-17 10:25:00,95.03,95.16,95.02,95.13,31500.0,73.4706,73.5711,73.4629,73.5479,31500.0
2015-04-17 10:30:00,95.12,95.35,95.1,95.29,75100.0,73.5402,73.718,73.5247,73.6716,75100.0
2015-04-17 10:35:00,95.28,95.28,95.15,95.2,54200.0,73.6639,73.6639,73.5634,73.6021,54200.0
2015-04-17 10:40:00,95.2,95.24,95.16,95.2,31900.0,73.6021,73.633,73.5711,73.6021,31900.0
2015-04-17 10:45:00,95.18,95.18,95.04,95.07,38800.0,73.5866,73.5866,73.4784,73.5016,38800.0
2015-04-17 10:50:00,95.13,95.13,95.01,95.08,92800.0,73.5479,73.5479,73.4552,73.5093,92800.0
2015-04-17 10:55:00,95.07,95.11,95.06,95.07,45000.0,73.5016,73.5325,73.4938,73.5016,45000.0
2015-04-17 11:00:00,95.06,95.07,94.92,94.97,161000.0,73.4938,73.5016,73.3856,73.4242,161000.0
2015-04-17 11:05:00,94.98,95.0,94.88,94.92,155800.0,73.432,73.4474,73.3547,73.3856,155800.0
2015-04-17 11:10:00,94.92,95.03,94.89,94.99,60400.0,73.3856,73.4706,73.3624,73.4397,60400.0
2015-04-17 11:15:00,94.99,95.01,94.92,94.97,28500.0,73.4397,73.4552,73.3856,73.4242,28500.0
2015-04-17 11:20:00,95.0,95.06,94.97,95.06,59300.0,73.4474,73.4938,73.4242,73.4938,59300.0
2015-04-17 11:25:00,95.05,95.08,95.01,95.03,43000.0,73.4861,73.5093,73.4552,73.4706,43000.0
2015-04-17 11:30:00,95.03,95.05,94.97,94.98,50800.0,73.4706,73.4861,73.4242,73.432,50800.0
2015-04-17 11:35:00,94.98,94.99,94.89,94.94,43400.0,73.432,73.4397,73.3624,73.401,43400.0
2015-04-17 11:40:00,94.94,94.97,94.89,94.95,42100.0,73.401,73.4242,73.3624,73.4088,42100.0
2015-04-17 11:45:00,94.95,95.1,94.93,95.08,84900.0,73.4088,73.5247,73.3933,73.5093,84900.0
2015-04-17 11:50:00,95.09,95.1,95.03,95.06,21900.0,73.517,73.5247,73.4706,73.4938,21900.0
2015-04-17 11:55:00,95.07,95.1,94.98,95.01,20400.0,73.5016,73.5247,73.432,73.4552,20400.0
2015-04-17 12:00:00,95.02,95.12,95.01,95.1,33400.0,73.4629,73.5402,73.4552,73.5247,33400.0
2015-04-17 12:05:00,95.1,95.12,95.0,95.06,17400.0,73.5247,73.5402,73.4474,73.4938,17400.0
2015-04-17 12:10:00,95.08,95.11,95.05,95.09,18200.0,73.5093,73.5325,73.4861,73.517,18200.0
2015-04-17 12:15:00,95.11,95.13,95.0,95.05,22000.0,73.5325,73.5479,73.4474,73.4861,22000.0
2015-04-17 12:20:00,95.02,95.06,94.99,94.99,20300.0,73.4629,73.4938,73.4397,73.4397,20300.0
2015-04-17 12:25:00,95.01,95.03,94.94,95.03,51700.0,73.4552,73.4706,73.401,73.4706,51700.0
2015-04-17 12:30:00,95.02,95.08,95.01,95.07,17400.0,73.4629,73.5093,73.4552,73.5016,17400.0
2015-04-17 12:35:00,95.08,95.11,95.04,95.06,19000.0,73.5093,73.5325,73.4784,73.4938,19000.0
2015-04-17 12:40:00,95.04,95.07,95.02,95.04,12000.0,73.4784,73.5016,73.4629,73.4784,12000.0
2015-04-17 12:45:00,95.03,95.04,95.0,95.04,11000.0,73.4706,73.4784,73.4474,73.4784,11000.0
2015-04-17 12:50:00,95.03,95.09,94.97,94.97,16100.0,73.4706,73.517,73.4242,73.4242,16100.0
2015-04-17 12:55:00,94.98,95.04,94.97,95.02,20100.0,73.432,73.4784,73.4242,73.4629,20100.0
2015-04-17 13:00:00,95.01,95.09,94.98,95.0,45000.0,73.4552,73.517,73.432,73.4474,45000.0
2015-04-17 13:05:00,95.0,95.03,94.97,95.0,49700.0,73.4474,73.4706,73.4242,73.4474,49700.0
2015-04-17 13:10:00,94.99,95.03,94.98,94.98,32500.0,73.4397,73.4706,73.432,73.432,32500.0
2015-04-17 13:15:00,94.98,95.0,94.97,95.0,26500.0,73.432,73.4474,73.4242,73.4474,26500.0
2015-04-17 13:20:00,95.0,95.09,95.0,95.03,37500.0,73.4474,73.517,73.4474,73.4706,37500.0
2015-04-17 13:25:00,95.03,95.04,94.98,95.0,18100.0,73.4706,73.4784,73.432,73.4474,18100.0
2015-04-17 13:30:00,94.99,95.0,94.91,94.91,38200.0,73.4397,73.4474,73.3779,73.3779,38200.0
2015-04-17 13:35:00,94.91,95.0,94.89,94.99,48600.0,73.3779,73.4474,73.3624,73.4397,48600.0
2015-04-17 13:40:00,94.99,94.99,94.88,94.91,29500.0,73.4397,73.4397,73.3547,73.3779,29500.0
2015-04-17 13:45:00,94.9,94.91,94.8,94.81,47300.0,73.3701,73.3779,73.2928,73.3005,47300.0
2015-04-17 13:50:00,94.83,94.9,94.75,94.75,60600.0,73.316,73.3701,73.2542,73.2542,60600.0
2015-04-17 13:55:00,94.75,94.76,94.46,94.53,112400.0,73.2542,73.2619,73.0299,73.0841,112400.0
2015-04-17 14:00:00,94.54,94.65,94.54,94.57,73100.0,73.0918,73.1768,73.0918,73.115,73100.0
2015-04-17 14:05:00,94.58,94.67,94.54,94.6,58500.0,73.1227,73.1923,73.0918,73.1382,58500.0
2015-04-17 14:10:00,94.61,94.69,94.55,94.66,39300.0,73.1459,73.2078,73.0995,73.1846,39300.0
2015-04-17 14:15:00,94.65,94.67,94.48,94.64,58700.0,73.1768,73.1923,73.0454,73.1691,58700.0
2015-04-17 14:20:00,94.65,94.77,94.65,94.76,86600.0,73.1768,73.2696,73.1768,73.2619,86600.0
2015-04-17 14:25:00,94.75,94.79,94.7,94.73,62300.0,73.2542,73.2851,73.2155,73.2387,62300.0
2015-04-17 14:30:00,94.73,94.78,94.63,94.75,40400.0,73.2387,73.2773,73.1614,73.2542,40400.0
2015-04-17 14:35:00,94.76,94.78,94.71,94.72,27000.0,73.2619,73.2773,73.2232,73.231,27000.0
2015-04-17 14:40:00,94.72,94.81,94.72,94.8,23700.0,73.231,73.3005,73.231,73.2928,23700.0
2015-04-17 14:45:00,94.8,94.8,94.67,94.67,22600.0,73.2928,73.2928,73.1923,73.1923,22600.0
2015-04-17 14:50:00,94.67,94.74,94.65,94.7,30600.0,73.1923,73.2464,73.1768,73.2155,30600.0
2015-04-17 14:55:00,94.7,94.83,94.7,94.81,38300.0,73.2155,73.316,73.2155,73.3005,38300.0
2015-04-17 15:00:00,94.79,94.9,94.79,94.89,47500.0,73.2851,73.3701,73.2851,73.3624,47500.0
2015-04-17 15:05:00,94.89,94.9,94.85,94.87,42700.0,73.3624,73.3701,73.3315,73.3469,42700.0
2015-04-17 15:10:00,94.87,94.96,94.87,94.92,36200.0,73.3469,73.4165,73.3469,73.3856,36200.0
2015-04-17 15:15:00,94.93,94.96,94.86,94.87,44300.0,73.3933,73.4165,73.3392,73.3469,44300.0
2015-04-17 15:20:00,94.87,94.91,94.75,94.84,64200.0,73.3469,73.3779,73.2542,73.3237,64200.0
2015-04-17 15:25:00,94.84,94.96,94.82,94.96,38900.0,73.3237,73.4165,73.3083,73.4165,38900.0
2015-04-17 15:30:00,94.96,95.13,94.94,95.1,66600.0,73.4165,73.5479,73.401,73.5247,66600.0
2015-04-17 15:35:00,95.09,95.15,95.04,95.07,89300.0,73.517,73.5634,73.4784,73.5016,89300.0
2015-04-17 15:40:00,95.08,95.1,95.06,95.1,55600.0,73.5093,73.5247,73.4938,73.5247,55600.0
2015-04-17 15:45:00,95.1,95.12,94.97,94.98,121700.0,73.5247,73.5402,73.4242,73.432,121700.0
2015-04-17 15:50:00,94.97,95.02,94.97,94.98,104000.0,73.4242,73.4629,73.4242,73.432,104000.0
2015-04-17 15:55:00,94.99,95.02,94.85,94.89,428100.0,73.4397,73.4629,73.3315,73.3624,428100.0
2015-04-20 09:30:00,95.0,95.49,95.0,95.39,192500.0,73.4474,73.8263,73.4474,73.749,192500.0
2015-04-20 09:35:00,95.39,95.85,95.37,95.79,98600.0,73.749,74.1046,73.7335,74.0582,98600.0
2015-04-20 09:40:00,95.83,95.85,95.69,95.79,72400.0,74.0891,74.1046,73.9809,74.0582,72400.0
2015-04-20 09:45:00,95.83,96.18,95.8,96.02,87700.0,74.0891,74.3597,74.0659,74.236,87700.0
2015-04-20 09:50:00,96.02,96.22,96.02,96.15,65300.0,74.236,74.3907,74.236,74.3365,65300.0
2015-04-20 09:55:00,96.14,96.25,96.12,96.15,71200.0,74.3288,74.4138,74.3133,74.3365,71200.0
2015-04-20 10:00:00,96.14,96.24,96.0,96.04,85100.0,74.3288,74.4061,74.2206,74.2515,85100.0
2015-04-20 10:05:00,96.04,96.05,95.88,95.95,53100.0,74.2515,74.2592,74.1278,74.1819,53100.0
2015-04-20 10:10:00,95.96,95.97,95.83,95.9,33200.0,74.1896,74.1974,74.0891,74.1433,33200.0
2015-04-20 10:15:00,95.89,95.99,95.87,95.9,33400.0,74.1355,74.2128,74.1201,74.1433,33400.0
2015-04-20 10:20:00,95.89,95.97,95.85,95.91,32500.0,74.1355,74.1974,74.1046,74.151,32500.0
2015-04-20 10:25:00,95.92,96.04,95.92,95.97,39800.0,74.1587,74.2515,74.1587,74.1974,39800.0
2015-04-20 10:30:00,95.99,96.03,95.79,95.8,46700.0,74.2128,74.2438,74.0582,74.0659,46700.0
2015-04-20 10:35:00,95.8,95.93,95.78,95.82,13100.0,74.0659,74.1664,74.0505,74.0814,13100.0
2015-04-20 10:40:00,95.82,95.82,95.75,95.76,30100.0,74.0814,74.0814,74.0273,74.035,30100.0
2015-04-20 10:45:00,95.77,95.79,95.69,95.7,20500.0,74.0427,74.0582,73.9809,73.9886,20500.0
2015-04-20 10:50:00,95.69,95.93,95.69,95.89,29500.0,73.9809,74.1664,73.9809,74.1355,29500.0
2015-04-20 10:55:00,95.9,96.04,95.89,95.99,35000.0,74.1433,74.2515,74.1355,74.2128,35000.0
2015-04-20 11:00:00,96.01,96.12,96.01,96.02,58900.0,74.2283,74.3133,74.2283,74.236,58900.0
2015-04-20 11:05:00,96.0,96.01,95.93,96.0,15400.0,74.2206,74.2283,74.1664,74.2206,15400.0
2015-04-20 11:10:00,95.98,96.0,95.82,95.82,56300.0,74.2051,74.2206,74.0814,74.0814,56300.0
2015-04-20 11:15:00,95.82,95.91,95.78,95.91,26700.0,74.0814,74.151,74.0505,74.151,26700.0
2015-04-20 11:20:00,95.91,95.95,95.82,95.83,28300.0,74.151,74.1819,74.0814,74.0891,28300.0
2015-04-20 11:25:00,95.81,95.87,95.79,95.87,17000.0,74.0737,74.1201,74.0582,74.1201,17000.0
2015-04-20 11:30:00,95.86,95.97,95.86,95.97,27100.0,74.1123,74.1974,74.1123,74.1974,27100.0
2015-04-20 11:35:00,95.96,95.96,95.77,95.78,26500.0,74.1896,74.1896,74.0427,74.0505,26500.0
2015-04-20 11:40:00,95.79,95.88,95.79,95.86,11400.0,74.0582,74.1278,74.0582,74.1123,11400.0
2015-04-20 11:45:00,95.88,95.9,95.82,95.87,12600.0,74.1278,74.1433,74.0814,74.1201,12600.0
2015-04-20 11:50:00,95.86,95.87,95.74,95.82,26900.0,74.1123,74.1201,74.0195,74.0814,26900.0
2015-04-20 11:55:00,95.84,95.92,95.83,95.92,19900.0,74.0969,74.1587,74.0891,74.1587,19900.0
2015-04-20 12:00:00,95.93,95.93,95.83,95.83,12800.0,74.1664,74.1664,74.0891,74.0891,12800.0
2015-04-20 12:05:00,95.83,95.91,95.81,95.88,27600.0,74.0891,74.151,74.0737,74.1278,27600.0
2015-04-20 12:10:00,95.86,95.93,95.84,95.85,20500.0,74.1123,74.1664,74.0969,74.1046,20500.0
2015-04-20 12:15:00,95.85,95.92,95.84,95.87,11200.0,74.1046,74.1587,74.0969,74.1201,11200.0
2015-04-20 12:20:00,95.87,95.92,95.85,95.87,20400.0,74.1201,74.1587,74.1046,74.1201,20400.0
2015-04-20 12:25:00,95.86,95.94,95.86,95.94,19500.0,74.1123,74.1742,74.1123,74.1742,19500.0
2015-04-20 12:30:00,95.93,96.02,95.93,96.0,102000.0,74.1664,74.236,74.1664,74.2206,102000.0
2015-04-20 12:35:00,95.99,96.04,95.99,96.03,30900.0,74.2128,74.2515,74.2128,74.2438,30900.0
2015-04-20 12:40:00,96.02,96.05,96.01,96.02,14200.0,74.236,74.2592,74.2283,74.236,14200.0
2015-04-20 12:45:00,96.03,96.05,96.01,96.04,33800.0,74.2438,74.2592,74.2283,74.2515,33800.0
2015-04-20 12:50:00,96.03,96.07,96.02,96.06,23600.0,74.2438,74.2747,74.236,74.267,23600.0
2015-04-20 12:55:00,96.06,96.16,96.03,96.16,38700.0,74.267,74.3443,74.2438,74.3443,38700.0
2015-04-20 13:00:00,96.17,96.17,96.11,96.12,30600.0,74.352,74.352,74.3056,74.3133,30600.0
2015-04-20 13:05:00,96.11,96.13,96.08,96.1,26600.0,74.3056,74.3211,74.2824,74.2979,26600.0
2015-04-20 13:10:00,96.12,96.16,96.1,96.13,46300.0,74.3133,74.3443,74.2979,74.3211,46300.0
2015-04-20 13:15:00,96.12,96.13,96.05,96.11,36400.0,74.3133,74.3211,74.2592,74.3056,36400.0
2015-04-20 13:20:00,96.1,96.11,96.05,96.05,34300.0,74.2979,74.3056,74.2592,74.2592,34300.0
2015-04-20 13:25:00,96.07,96.09,95.98,95.99,30700.0,74.2747,74.2901,74.2051,74.2128,30700.0
2015-04-20 13:30:00,96.0,96.03,96.0,96.0,16700.0,74.2206,74.2438,74.2206,74.2206,16700.0
2015-04-20 13:35:00,95.99,96.08,95.97,96.04,26300.0,74.2128,74.2824,74.1974,74.2515,26300.0
2015-04-20 13:40:00,96.04,96.09,96.0,96.05,20600.0,74.2515,74.2901,74.2206,74.2592,20600.0
2015-04-20 13:45:00,96.05,96.13,96.05,96.12,15100.0,74.2592,74.3211,74.2592,74.3133,15100.0
2015-04-20 13:50:00,96.12,96.12,96.05,96.05,12200.0,74.3133,74.3133,74.2592,74.2592,12200.0
2015-04-20 13:55:00,96.05,96.08,96.04,96.05,23400.0,74.2592,74.2824,74.2515,74.2592,23400.0
2015-04-20 14:00:00,96.06,96.06,96.0,96.01,28100.0,74.267,74.267,74.2206,74.2283,28100.0
2015-04-20 14:05:00,96.02,96.06,95.98,96.06,42400.0,74.236,74.267,74.2051,74.267,42400.0
2015-04-20 14:10:00,96.05,96.05,96.01,96.04,25300.0,74.2592,74.2592,74.2283,74.2515,25300.0
2015-04-20 14:15:00,96.05,96.09,96.03,96.09,23500.0,74.2592,74.2901,74.2438,74.2901,23500.0
2015-04-20 14:20:00,96.1,96.11,96.07,96.08,25700.0,74.2979,74.3056,74.2747,74.2824,25700.0
2015-04-20 14:25:00,96.07,96.11,96.06,96.08,16700.0,74.2747,74.3056,74.267,74.2824,16700.0
2015-04-20 14:30:00,96.08,96.08,96.03,96.07,16900.0,74.2824,74.2824,74.2438,74.2747,16900.0
2015-04-20 14:35:00,96.07,96.1,96.05,96.1,19100.0,74.2747,74.2979,74.2592,74.2979,19100.0
2015-04-20 14:40:00,96.1,96.12,96.08,96.1,25300.0,74.2979,74.3133,74.2824,74.2979,25300.0
2015-04-20 14:45:00,96.09,96.14,96.09,96.13,21800.0,74.2901,74.3288,74.2901,74.3211,21800.0
2015-04-20 14:50:00,96.13,96.14,96.06,96.11,39600.0,74.3211,74.3288,74.267,74.3056,39600.0
2015-04-20 14:55:00,96.11,96.16,96.1,96.16,24500.0,74.3056,74.3443,74.2979,74.3443,24500.0
2015-04-20 15:00:00,96.15,96.21,96.12,96.17,38100.0,74.3365,74.3829,74.3133,74.352,38100.0
2015-04-20 15:05:00,96.21,96.26,96.19,96.21,56700.0,74.3829,74.4216,74.3675,74.3829,56700.0
2015-04-20 15:10:00,96.22,96.26,96.19,96.24,29000.0,74.3907,74.4216,74.3675,74.4061,29000.0
2015-04-20 15:15:00,96.24,96.25,96.21,96.23,31600.0,74.4061,74.4138,74.3829,74.3984,31600.0
2015-04-20 15:20:00,96.23,96.23,96.18,96.21,32700.0,74.3984,74.3984,74.3597,74.3829,32700.0
2015-04-20 15:25:00,96.21,96.24,96.2,96.23,34500.0,74.3829,74.4061,74.3752,74.3984,34500.0
2015-04-20 15:30:00,96.22,96.24,96.17,96.17,44400.0,74.3907,74.4061,74.352,74.352,44400.0
2015-04-20 15:35:00,96.17,96.19,96.07,96.08,67900.0,74.352,74.3675,74.2747,74.2824,67900.0
2015-04-20 15:40:00,96.08,96.13,96.05,96.11,71900.0,74.2824,74.3211,74.2592,74.3056,71900.0
2015-04-20 15:45:00,96.11,96.22,96.1,96.22,83700.0,74.3056,74.3907,74.2979,74.3907,83700.0
2015-04-20 15:50:00,96.22,96.24,96.18,96.18,127000.0,74.3907,74.4061,74.3597,74.3597,127000.0
2015-04-20 15:55:00,96.19,96.24,96.15,96.15,228700.0,74.3675,74.4061,74.3365,74.3365,228700.0
2015-04-21 09:30:00,96.19,96.55,96.1,96.14,294200.0,74.3675,74.6458,74.2979,74.3288,294200.0
2015-04-21 09:35:00,96.1,96.18,95.73,95.78,141500.0,74.2979,74.3597,74.0118,74.0505,141500.0
2015-04-21 09:40:00,95.79,95.95,95.71,95.8,80000.0,74.0582,74.1819,73.9964,74.0659,80000.0
2015-04-21 09:45:00,95.79,95.82,95.5,95.65,154100.0,74.0582,74.0814,73.834,73.95,154100.0
2015-04-21 09:50:00,95.68,95.68,95.37,95.42,49300.0,73.9732,73.9732,73.7335,73.7721,49300.0
2015-04-21 09:55:00,95.43,95.43,95.1,95.16,145300.0,73.7799,73.7799,73.5247,73.5711,145300.0
2015-04-21 10:00:00,95.16,95.41,95.12,95.26,58700.0,73.5711,73.7644,73.5402,73.6484,58700.0
2015-04-21 10:05:00,95.28,95.28,95.1,95.21,36800.0,73.6639,73.6639,73.5247,73.6098,36800.0
2015-04-21 10:10:00,95.22,95.34,95.17,95.18,52800.0,73.6175,73.7103,73.5789,73.5866,52800.0
2015-04-21 10:15:00,95.17,95.34,95.15,95.3,51500.0,73.5789,73.7103,73.5634,73.6794,51500.0
2015-04-21 10:20:00,95.31,95.5,95.22,95.4,53700.0,73.6871,73.834,73.6175,73.7567,53700.0
2015-04-21 10:25:00,95.4,95.44,95.2,95.2,70200.0,73.7567,73.7876,73.6021,73.6021,70200.0
2015-04-21 10:30:00,95.2,95.21,94.93,94.99,98100.0,73.6021,73.6098,73.3933,73.4397,98100.0
2015-04-21 10:35:00,94.98,95.04,94.92,94.93,61200.0,73.432,73.4784,73.3856,73.3933,61200.0
2015-04-21 10:40:00,94.92,94.95,94.78,94.78,107000.0,73.3856,73.4088,73.2773,73.2773,107000.0
2015-04-21 10:45:00,94.79,94.9,94.77,94.86,84600.0,73.2851,73.3701,73.2696,73.3392,84600.0
2015-04-21 10:50:00,94.85,95.05,94.85,95.05,49700.0,73.3315,73.4861,73.3315,73.4861,49700.0
2015-04-21 10:55:00,95.05,95.05,94.98,95.02,59000.0,73.4861,73.4861,73.432,73.4629,59000.0
2015-04-21 11:00:00,95.01,95.06,94.96,95.06,32500.0,73.4552,73.4938,73.4165,73.4938,32500.0
2015-04-21 11:05:00,95.05,95.18,95.05,95.09,48200.0,73.4861,73.5866,73.4861,73.517,48200.0
2015-04-21 11:10:00,95.12,95.12,95.05,95.07,38600.0,73.5402,73.5402,73.4861,73.5016,38600.0
2015-04-21 11:15:00,95.06,95.09,95.0,95.04,33000.0,73.4938,73.517,73.4474,73.4784,33000.0
2015-04-21 11:20:00,95.05,95.06,94.95,94.98,40600.0,73.4861,73.4938,73.4088,73.432,40600.0
2015-04-21 11:25:00,94.99,95.04,94.95,94.96,54400.0,73.4397,73.4784,73.4088,73.4165,54400.0
2015-04-21 11:30:00,94.95,95.01,94.93,94.99,22800.0,73.4088,73.4552,73.3933,73.4397,22800.0
2015-04-21 11:35:00,94.96,95.02,94.95,94.99,61600.0,73.4165,73.4629,73.4088,73.4397,61600.0
2015-04-21 11:40:00,94.97,94.98,94.9,94.91,46300.0,73.4242,73.432,73.3701,73.3779,46300.0
2015-04-21 11:45:00,94.91,94.91,94.85,94.89,41300.0,73.3779,73.3779,73.3315,73.3624,41300.0
2015-04-21 11:50:00,94.89,94.9,94.85,94.9,47300.0,73.3624,73.3701,73.3315,73.3701,47300.0
2015-04-21 11:55:00,94.88,94.89,94.76,94.85,145400.0,73.3547,73.3624,73.2619,73.3315,145400.0
2015-04-21 12:00:00,94.85,94.85,94.76,94.78,44000.0,73.3315,73.3315,73.2619,73.2773,44000.0
2015-04-21 12:05:00,94.79,94.8,94.71,94.73,59800.0,73.2851,73.2928,73.2232,73.2387,59800.0
2015-04-21 12:10:00,94.71,94.74,94.61,94.66,83600.0,73.2232,73.2464,73.1459,73.1846,83600.0
2015-04-21 12:15:00,94.66,94.7,94.55,94.57,38800.0,73.1846,73.2155,73.0995,73.115,38800.0
2015-04-21 12:20:00,94.58,94.61,94.54,94.56,151500.0,73.1227,73.1459,73.0918,73.1073,151500.0
2015-04-21 12:25:00,94.55,94.75,94.55,94.69,84700.0,73.0995,73.2542,73.0995,73.2078,84700.0
2015-04-21 12:30:00,94.69,94.76,94.68,94.74,34500.0,73.2078,73.2619,73.2,73.2464,34500.0
2015-04-21 12:35:00,94.73,94.75,94.71,94.75,34800.0,73.2387,73.2542,73.2232,73.2542,34800.0
2015-04-21 12:40:00,94.75,94.8,94.68,94.8,30200.0,73.2542,73.2928,73.2,73.2928,30200.0
2015-04-21 12:45:00,94.8,94.92,94.77,94.9,31300.0,73.2928,73.3856,73.2696,73.3701,31300.0
2015-04-21 12:50:00,94.91,94.95,94.87,94.93,21000.0,73.3779,73.4088,73.3469,73.3933,21000.0
2015-04-21 12:55:00,94.94,94.96,94.92,94.95,32100.0,73.401,73.4165,73.3856,73.4088,32100.0
2015-04-21 13:00:00,94.94,94.96,94.9,94.9,22400.0,73.401,73.4165,73.3701,73.3701,22400.0
2015-04-21 13:05:00,94.9,94.97,94.9,94.94,27300.0,73.3701,73.4242,73.3701,73.401,27300.0
2015-04-21 13:10:00,94.94,95.09,94.92,95.09,39000.0,73.401,73.517,73.3856,73.517,39000.0
2015-04-21 13:15:00,95.09,95.15,95.04,95.05,31700.0,73.517,73.5634,73.4784,73.4861,31700.0
2015-04-21 13:20:00,95.07,95.1,95.05,95.07,36800.0,73.5016,73.5247,73.4861,73.5016,36800.0
2015-04-21 13:25:00,95.07,95.1,95.06,95.08,22700.0,73.5016,73.5247,73.4938,73.5093,22700.0
2015-04-21 13:30:00,95.07,95.12,95.06,95.12,34900.0,73.5016,73.5402,73.4938,73.5402,34900.0
2015-04-21 13:35:00,95.12,95.16,95.01,95.06,55500.0,73.5402,73.5711,73.4552,73.4938,55500.0
2015-04-21 13:40:00,95.05,95.13,95.05,95.12,13600.0,73.4861,73.5479,73.4861,73.5402,13600.0
2015-04-21 13:45:00,95.12,95.14,95.05,95.07,17200.0,73.5402,73.5557,73.4861,73.5016,17200.0
2015-04-21 13:50:00,95.05,95.11,95.05,95.07,14200.0,73.4861,73.5325,73.4861,73.5016,14200.0
2015-04-21 13:55:00,95.07,95.12,95.05,95.06,20100.0,73.5016,73.5402,73.4861,73.4938,20100.0
2015-04-21 14:00:00,95.05,95.05,94.88,94.99,48400.0,73.4861,73.4861,73.3547,73.4397,48400.0
2015-04-21 14:05:00,94.99,95.03,94.91,95.02,33300.0,73.4397,73.4706,73.3779,73.4629,33300.0
2015-04-21 14:10:00,95.02,95.07,95.0,95.03,33300.0,73.4629,73.5016,73.4474,73.4706,33300.0
2015-04-21 14:15:00,95.04,95.08,95.03,95.07,20200.0,73.4784,73.5093,73.4706,73.5016,20200.0
2015-04-21 14:20:00,95.06,95.11,95.04,95.07,18800.0,73.4938,73.5325,73.4784,73.5016,18800.0
2015-04-21 14:25:00,95.08,95.15,95.06,95.13,22400.0,73.5093,73.5634,73.4938,73.5479,22400.0
2015-04-21 14:30:00,95.14,95.16,95.05,95.05,76200.0,73.5557,73.5711,73.4861,73.4861,76200.0
2015-04-21 14:35:00,95.04,95.05,94.99,95.02,33600.0,73.4784,73.4861,73.4397,73.4629,33600.0
2015-04-21 14:40:00,95.02,95.05,94.97,94.98,13400.0,73.4629,73.4861,73.4242,73.432,13400.0
2015-04-21 14:45:00,94.98,95.03,94.97,95.02,19800.0,73.432,73.4706,73.4242,73.4629,19800.0
2015-04-21 14:50:00,95.02,95.02,94.96,94.96,16200.0,73.4629,73.4629,73.4165,73.4165,16200.0
2015-04-21 14:55:00,94.96,94.98,94.91,94.95,64300.0,73.4165,73.432,73.3779,73.4088,64300.0
2015-04-21 15:00:00,94.96,94.99,94.85,94.85,67700.0,73.4165,73.4397,73.3315,73.3315,67700.0
2015-04-21 15:05:00,94.85,94.95,94.85,94.91,72100.0,73.3315,73.4088,73.3315,73.3779,72100.0
2015-04-21 15:10:00,94.91,94.92,94.81,94.81,52600.0,73.3779,73.3856,73.3005,73.3005,52600.0
2015-04-21 15:15:00,94.82,94.88,94.81,94.88,64300.0,73.3083,73.3547,73.3005,73.3547,64300.0
2015-04-21 15:20:00,94.88,94.92,94.83,94.85,94000.0,73.3547,73.3856,73.316,73.3315,94000.0
2015-04-21 15:25:00,94.85,94.85,94.78,94.85,90100.0,73.3315,73.3315,73.2773,73.3315,90100.0
2015-04-21 15:30:00,94.84,94.85,94.65,94.72,164700.0,73.3237,73.3315,73.1768,73.231,164700.0
2015-04-21 15:35:00,94.71,94.72,94.63,94.63,154800.0,73.2232,73.231,73.1614,73.1614,154800.0
2015-04-21 15:40:00,94.63,94.71,94.59,94.69,160200.0,73.1614,73.2232,73.1304,73.2078,160200.0
2015-04-21 15:45:00,94.69,94.79,94.67,94.73,124900.0,73.2078,73.2851,73.1923,73.2387,124900.0
2015-04-21 15:50:00,94.73,94.9,94.73,94.89,137300.0,73.2387,73.3701,73.2387,73.3624,137300.0
2015-04-21 15:55:00,94.89,94.94,94.76,94.87,253200.0,73.3624,73.401,73.2619,73.3469,253200.0
2015-04-22 09:30:00,97.0,97.9,96.9,97.57,924600.0,74.9937,75.6895,74.9164,75.4344,924600.0
2015-04-22 09:35:00,97.6,98.23,97.37,98.11,478400.0,75.4576,75.9446,75.2798,75.8519,478400.0
2015-04-22 09:40:00,98.15,98.54,98.08,98.47,601800.0,75.8828,76.1843,75.8287,76.1302,601800.0
2015-04-22 09:45:00,98.48,98.53,97.8,97.91,559000.0,76.1379,76.1766,75.6122,75.6972,559000.0
2015-04-22 09:50:00,97.92,98.25,97.82,98.03,420700.0,75.705,75.9601,75.6277,75.79,420700.0
2015-04-22 09:55:00,98.04,98.75,98.03,98.72,740800.0,75.7978,76.3467,75.79,76.3235,740800.0
2015-04-22 10:00:00,98.71,99.35,98.71,99.03,1006100.0,76.3157,76.8106,76.3157,76.5632,1006100.0
2015-04-22 10:05:00,99.04,99.15,98.86,99.12,565700.0,76.5709,76.6559,76.4317,76.6327,565700.0
2015-04-22 10:10:00,99.13,99.19,98.75,98.79,550500.0,76.6405,76.6869,76.3467,76.3776,550500.0
2015-04-22 10:15:00,98.78,99.06,98.76,98.87,293100.0,76.3699,76.5863,76.3544,76.4394,293100.0
2015-04-22 10:20:00,98.87,99.02,98.83,98.84,143400.0,76.4394,76.5554,76.4085,76.4163,143400.0
2015-04-22 10:25:00,98.84,99.04,98.83,98.96,121200.0,76.4163,76.5709,76.4085,76.509,121200.0
2015-04-22 10:30:00,98.95,99.0,98.75,98.97,174400.0,76.5013,76.54,76.3467,76.5168,174400.0
2015-04-22 10:35:00,98.96,98.98,98.86,98.98,186900.0,76.509,76.5245,76.4317,76.5245,186900.0
2015-04-22 10:40:00,98.97,99.1,98.86,99.06,255000.0,76.5168,76.6173,76.4317,76.5863,255000.0
2015-04-22 10:45:00,99.05,99.16,98.96,98.97,140700.0,76.5786,76.6637,76.509,76.5168,140700.0
2015-04-22 10:50:00,98.97,99.07,98.8,98.84,123600.0,76.5168,76.5941,76.3853,76.4163,123600.0
2015-04-22 10:55:00,98.83,98.84,98.6,98.69,178500.0,76.4085,76.4163,76.2307,76.3003,178500.0
2015-04-22 11:00:00,98.69,98.82,98.61,98.65,128900.0,76.3003,76.4008,76.2384,76.2694,128900.0
2015-04-22 11:05:00,98.65,98.74,98.55,98.67,159000.0,76.2694,76.3389,76.192,76.2848,159000.0
2015-04-22 11:10:00,98.66,98.67,98.46,98.56,113600.0,76.2771,76.2848,76.1225,76.1998,113600.0
2015-04-22 11:15:00,98.56,98.91,98.56,98.82,130700.0,76.1998,76.4704,76.1998,76.4008,130700.0
2015-04-22 11:20:00,98.83,98.89,98.48,98.59,123800.0,76.4085,76.4549,76.1379,76.223,123800.0
2015-04-22 11:25:00,98.58,98.65,98.39,98.55,113600.0,76.2152,76.2694,76.0683,76.192,113600.0
2015-04-22 11:30:00,98.53,98.62,98.41,98.59,70700.0,76.1766,76.2462,76.0838,76.223,70700.0
2015-04-22 11:35:00,98.58,98.58,97.73,97.78,347000.0,76.2152,76.2152,75.5581,75.5967,347000.0
2015-04-22 11:40:00,97.76,97.79,97.32,97.43,428400.0,75.5813,75.6045,75.2411,75.3261,428400.0
2015-04-22 11:45:00,97.42,97.43,96.72,97.09,520200.0,75.3184,75.3261,74.7772,75.0633,520200.0
2015-04-22 11:50:00,97.1,97.48,97.0,97.16,476300.0,75.071,75.3648,74.9937,75.1174,476300.0
2015-04-22 11:55:00,97.16,97.21,96.93,97.14,129300.0,75.1174,75.1561,74.9396,75.1019,129300.0
2015-04-22 12:00:00,97.14,97.15,96.65,96.74,312400.0,75.1019,75.1097,74.7231,74.7927,312400.0
2015-04-22 12:05:00,96.71,97.4,96.65,96.66,229700.0,74.7695,75.3029,74.7231,74.7308,229700.0
2015-04-22 12:10:00,96.66,96.67,96.29,96.3,410700.0,74.7308,74.7386,74.4448,74.4525,410700.0
2015-04-22 12:15:00,96.31,96.8,96.24,96.54,215500.0,74.4602,74.8391,74.4061,74.6381,215500.0
2015-04-22 12:20:00,96.54,96.98,96.54,96.91,135600.0,74.6381,74.9782,74.6381,74.9241,135600.0
2015-04-22 12:25:00,96.91,97.17,96.89,97.01,91100.0,74.9241,75.1251,74.9087,75.0014,91100.0
2015-04-22 12:30:00,97.02,97.1,96.91,97.04,66300.0,75.0092,75.071,74.9241,75.0246,66300.0
2015-04-22 12:35:00,97.04,97.34,97.04,97.31,186300.0,75.0246,75.2566,75.0246,75.2334,186300.0
2015-04-22 12:40:00,97.3,97.79,97.29,97.68,254200.0,75.2256,75.6045,75.2179,75.5194,254200.0
2015-04-22 12:45:00,97.67,97.77,97.39,97.4,178800.0,75.5117,75.589,75.2952,75.3029,178800.0
2015-04-22 12:50:00,97.42,97.44,97.14,97.26,92000.0,75.3184,75.3339,75.1019,75.1947,92000.0
2015-04-22 12:55:00,97.24,97.24,96.99,97.01,102100.0,75.1792,75.1792,74.986,75.0014,102100.0
2015-04-22 13:00:00,97.01,97.15,96.95,97.08,56200.0,75.0014,75.1097,74.955,75.0555,56200.0
2015-04-22 13:05:00,97.06,97.1,96.96,97.08,51300.0,75.0401,75.071,74.9628,75.0555,51300.0
2015-04-22 13:10:00,97.08,97.21,96.94,97.12,65900.0,75.0555,75.1561,74.9473,75.0865,65900.0
2015-04-22 13:15:00,97.13,97.27,97.12,97.2,31900.0,75.0942,75.2024,75.0865,75.1483,31900.0
2015-04-22 13:20:00,97.2,97.36,97.2,97.28,44500.0,75.1483,75.272,75.1483,75.2102,44500.0
2015-04-22 13:25:00,97.29,97.34,97.18,97.18,41300.0,75.2179,75.2566,75.1329,75.1329,41300.0
2015-04-22 13:30:00,97.18,97.69,97.08,97.69,173600.0,75.1329,75.5272,75.0555,75.5272,173600.0
2015-04-22 13:35:00,97.68,97.78,97.59,97.67,182600.0,75.5194,75.5967,75.4498,75.5117,182600.0
2015-04-22 13:40:00,97.66,97.73,97.6,97.7,111000.0,75.504,75.5581,75.4576,75.5349,111000.0
2015-04-22 13:45:00,97.7,97.83,97.68,97.78,129600.0,75.5349,75.6354,75.5194,75.5967,129600.0
2015-04-22 13:50:00,97.79,97.79,97.51,97.54,83000.0,75.6045,75.6045,75.388,75.4112,83000.0
2015-04-22 13:55:00,97.53,97.54,97.41,97.5,123900.0,75.4035,75.4112,75.3107,75.3803,123900.0
2015-04-22 14:00:00,97.51,97.85,97.51,97.85,73800.0,75.388,75.6509,75.388,75.6509,73800.0
2015-04-22 14:05:00,97.84,98.07,97.83,98.07,147100.0,75.6431,75.8209,75.6354,75.8209,147100.0
2015-04-22 14:10:00,98.06,98.15,97.94,97.99,126400.0,75.8132,75.8828,75.7204,75.7591,126400.0
2015-04-22 14:15:00,97.99,98.16,97.98,98.11,167300.0,75.7591,75.8905,75.7514,75.8519,167300.0
2015-04-22 14:20:00,98.09,98.19,98.06,98.08,76200.0,75.8364,75.9137,75.8132,75.8287,76200.0
2015-04-22 14:25:00,98.08,98.09,97.83,97.94,123400.0,75.8287,75.8364,75.6354,75.7204,123400.0
2015-04-22 14:30:00,97.93,98.06,97.86,98.06,61800.0,75.7127,75.8132,75.6586,75.8132,61800.0
2015-04-22 14:35:00,98.07,98.08,97.9,98.0,86400.0,75.8209,75.8287,75.6895,75.7668,86400.0
2015-04-22 14:40:00,98.0,98.07,97.9,97.93,88600.0,75.7668,75.8209,75.6895,75.7127,88600.0
2015-04-22 14:45:00,97.94,98.18,97.93,98.04,69200.0,75.7204,75.906,75.7127,75.7978,69200.0
2015-04-22 14:50:00,98.03,98.09,97.91,97.92,78800.0,75.79,75.8364,75.6972,75.705,78800.0
2015-04-22 14:55:00,97.92,97.96,97.86,97.9,97000.0,75.705,75.7359,75.6586,75.6895,97000.0
2015-04-22 15:00:00,97.89,97.98,97.82,97.89,147600.0,75.6818,75.7514,75.6277,75.6818,147600.0
2015-04-22 15:05:00,97.89,98.0,97.86,97.95,107900.0,75.6818,75.7668,75.6586,75.7282,107900.0
2015-04-22 15:10:00,97.95,98.0,97.85,98.0,154400.0,75.7282,75.7668,75.6509,75.7668,154400.0
2015-04-22 15:15:00,97.99,98.11,97.96,98.06,84600.0,75.7591,75.8519,75.7359,75.8132,84600.0
2015-04-22 15:20:00,98.05,98.09,97.96,98.04,91000.0,75.8055,75.8364,75.7359,75.7978,91000.0
2015-04-22 15:25:00,98.05,98.09,98.01,98.05,80100.0,75.8055,75.8364,75.7746,75.8055,80100.0
2015-04-22 15:30:00,98.04,98.05,97.77,97.84,128200.0,75.7978,75.8055,75.589,75.6431,128200.0
2015-04-22 15:35:00,97.85,97.88,97.67,97.88,139500.0,75.6509,75.6741,75.5117,75.6741,139500.0
2015-04-22 15:40:00,97.88,97.9,97.8,97.84,97400.0,75.6741,75.6895,75.6122,75.6431,97400.0
2015-04-22 15:45:00,97.83,97.84,97.74,97.78,159000.0,75.6354,75.6431,75.5658,75.5967,159000.0
2015-04-22 15:50:00,97.78,97.89,97.77,97.8,202700.0,75.5967,75.6818,75.589,75.6122,202700.0
2015-04-22 15:55:00,97.8,97.85,97.66,97.82,485300.0,75.6122,75.6509,75.504,75.6277,485300.0
2015-04-23 09:30:00,97.44,97.5,97.17,97.22,169600.0,75.3339,75.3803,75.1251,75.1638,169600.0
2015-04-23 09:35:00,97.22,97.51,97.21,97.3,92200.0,75.1638,75.388,75.1561,75.2256,92200.0
2015-04-23 09:40:00,97.3,97.31,97.0,97.1,95400.0,75.2256,75.2334,74.9937,75.071,95400.0
2015-04-23 09:45:00,97.1,97.18,96.99,97.0,110200.0,75.071,75.1329,74.986,74.9937,110200.0
2015-04-23 09:50:00,96.99,97.5,96.99,97.12,176100.0,74.986,75.3803,74.986,75.0865,176100.0
2015-04-23 09:55:00,97.1,97.52,97.1,97.37,87400.0,75.071,75.3957,75.071,75.2798,87400.0
2015-04-23 10:00:00,97.36,97.42,97.22,97.26,62600.0,75.272,75.3184,75.1638,75.1947,62600.0
2015-04-23 10:05:00,97.26,97.27,97.01,97.01,65500.0,75.1947,75.2024,75.0014,75.0014,65500.0
2015-04-23 10:10:00,97.02,97.02,96.85,96.97,123500.0,75.0092,75.0092,74.8777,74.9705,123500.0
2015-04-23 10:15:00,96.97,97.08,96.92,96.94,96900.0,74.9705,75.0555,74.9318,74.9473,96900.0
2015-04-23 10:20:00,96.96,96.96,96.83,96.89,92500.0,74.9628,74.9628,74.8623,74.9087,92500.0
2015-04-23 10:25:00,96.88,96.95,96.86,96.9,43200.0,74.9009,74.955,74.8855,74.9164,43200.0
2015-04-23 10:30:00,96.9,96.98,96.89,96.97,41000.0,74.9164,74.9782,74.9087,74.9705,41000.0
2015-04-23 10:35:00,96.96,97.08,96.94,97.03,57700.0,74.9628,75.0555,74.9473,75.0169,57700.0
2015-04-23 10:40:00,97.03,97.08,96.98,97.02,64100.0,75.0169,75.0555,74.9782,75.0092,64100.0
2015-04-23 10:45:00,97.02,97.04,96.9,96.92,50900.0,75.0092,75.0246,74.9164,74.9318,50900.0
2015-04-23 10:50:00,96.92,96.94,96.73,96.74,104600.0,74.9318,74.9473,74.7849,74.7927,104600.0
2015-04-23 10:55:00,96.75,96.8,96.62,96.65,130000.0,74.8004,74.8391,74.6999,74.7231,130000.0
2015-04-23 11:00:00,96.65,96.72,96.58,96.72,126600.0,74.7231,74.7772,74.669,74.7772,126600.0
2015-04-23 11:05:00,96.72,97.06,96.72,96.91,112800.0,74.7772,75.0401,74.7772,74.9241,112800.0
2015-04-23 11:10:00,96.9,96.91,96.75,96.75,64500.0,74.9164,74.9241,74.8004,74.8004,64500.0
2015-04-23 11:15:00,96.77,96.77,96.6,96.66,60500.0,74.8159,74.8159,74.6844,74.7308,60500.0
2015-04-23 11:20:00,96.65,96.78,96.64,96.67,40200.0,74.7231,74.8236,74.7154,74.7386,40200.0
2015-04-23 11:25:00,96.7,96.83,96.7,96.76,28400.0,74.7618,74.8623,74.7618,74.8081,28400.0
2015-04-23 11:30:00,96.75,96.79,96.7,96.73,26200.0,74.8004,74.8313,74.7618,74.7849,26200.0
2015-04-23 11:35:00,96.74,96.79,96.73,96.74,60900.0,74.7927,74.8313,74.7849,74.7927,60900.0
2015-04-23 11:40:00,96.74,96.76,96.63,96.64,43000.0,74.7927,74.8081,74.7076,74.7154,43000.0
2015-04-23 11:45:00,96.64,96.75,96.63,96.72,34300.0,74.7154,74.8004,74.7076,74.7772,34300.0
2015-04-23 11:50:00,96.71,96.99,96.71,96.94,95000.0,74.7695,74.986,74.7695,74.9473,95000.0
2015-04-23 11:55:00,96.96,97.05,96.93,97.02,56300.0,74.9628,75.0324,74.9396,75.0092,56300.0
2015-04-23 12:00:00,97.02,97.11,97.0,97.09,47500.0,75.0092,75.0787,74.9937,75.0633,47500.0
2015-04-23 12:05:00,97.09,97.1,96.96,97.06,59600.0,75.0633,75.071,74.9628,75.0401,59600.0
2015-04-23 12:10:00,97.06,97.08,97.02,97.04,19900.0,75.0401,75.0555,75.0092,75.0246,19900.0
2015-04-23 12:15:00,97.04,97.06,97.0,97.01,23200.0,75.0246,75.0401,74.9937,75.0014,23200.0
2015-04-23 12:20:00,97.02,97.05,96.94,96.97,26900.0,75.0092,75.0324,74.9473,74.9705,26900.0
2015-04-23 12:25:00,96.97,97.05,96.94,96.98,30600.0,74.9705,75.0324,74.9473,74.9782,30600.0
2015-04-23 12:30:00,96.98,97.11,96.96,97.05,46400.0,74.9782,75.0787,74.9628,75.0324,46400.0
2015-04-23 12:35:00,97.05,97.26,97.05,97.26,38300.0,75.0324,75.1947,75.0324,75.1947,38300.0
2015-04-23 12:40:00,97.26,97.33,97.24,97.25,44200.0,75.1947,75.2488,75.1792,75.187,44200.0
2015-04-23 12:45:00,97.25,97.29,97.21,97.27,51500.0,75.187,75.2179,75.1561,75.2024,51500.0
2015-04-23 12:50:00,97.27,97.27,97.13,97.18,38400.0,75.2024,75.2024,75.0942,75.1329,38400.0
2015-04-23 12:55:00,97.19,97.22,97.08,97.09,55700.0,75.1406,75.1638,75.0555,75.0633,55700.0
2015-04-23 13:00:00,97.1,97.15,97.08,97.15,58200.0,75.071,75.1097,75.0555,75.1097,58200.0
2015-04-23 13:05:00,97.14,97.15,97.11,97.11,45300.0,75.1019,75.1097,75.0787,75.0787,45300.0
2015-04-23 13:10:00,97.12,97.12,96.96,96.96,49800.0,75.0865,75.0865,74.9628,74.9628,49800.0
2015-04-23 13:15:00,96.96,96.96,96.81,96.82,53900.0,74.9628,74.9628,74.8468,74.8545,53900.0
2015-04-23 13:20:00,96.81,96.83,96.74,96.76,66300.0,74.8468,74.8623,74.7927,74.8081,66300.0
2015-04-23 13:25:00,96.75,96.78,96.64,96.64,57000.0,74.8004,74.8236,74.7154,74.7154,57000.0
2015-04-23 13:30:00,96.64,96.72,96.62,96.72,49400.0,74.7154,74.7772,74.6999,74.7772,49400.0
2015-04-23 13:35:00,96.72,96.76,96.61,96.66,33100.0,74.7772,74.8081,74.6922,74.7308,33100.0
2015-04-23 13:40:00,96.66,96.67,96.61,96.67,23200.0,74.7308,74.7386,74.6922,74.7386,23200.0
2015-04-23 13:45:00,96.66,96.78,96.66,96.75,49700.0,74.7308,74.8236,74.7308,74.8004,49700.0
2015-04-23 13:50:00,96.74,96.79,96.72,96.73,28200.0,74.7927,74.8313,74.7772,74.7849,28200.0
2015-04-23 13:55:00,96.74,96.74,96.63,96.65,47700.0,74.7927,74.7927,74.7076,74.7231,47700.0
2015-04-23 14:00:00,96.65,96.68,96.58,96.67,69000.0,74.7231,74.7463,74.669,74.7386,69000.0
2015-04-23 14:05:00,96.67,96.73,96.66,96.7,30700.0,74.7386,74.7849,74.7308,74.7618,30700.0
2015-04-23 14:10:00,96.69,96.69,96.63,96.64,32900.0,74.754,74.754,74.7076,74.7154,32900.0
2015-04-23 14:15:00,96.63,96.72,96.55,96.71,44900.0,74.7076,74.7772,74.6458,74.7695,44900.0
2015-04-23 14:20:00,96.71,96.8,96.71,96.79,48100.0,74.7695,74.8391,74.7695,74.8313,48100.0
2015-04-23 14:25:00,96.79,96.91,96.78,96.88,61900.0,74.8313,74.9241,74.8236,74.9009,61900.0
2015-04-23 14:30:00,96.87,96.91,96.82,96.82,37300.0,74.8932,74.9241,74.8545,74.8545,37300.0
2015-04-23 14:35:00,96.79,96.82,96.71,96.72,39200.0,74.8313,74.8545,74.7695,74.7772,39200.0
2015-04-23 14:40:00,96.72,96.76,96.66,96.76,46300.0,74.7772,74.8081,74.7308,74.8081,46300.0
2015-04-23 14:45:00,96.76,96.76,96.63,96.67,24200.0,74.8081,74.8081,74.7076,74.7386,24200.0
2015-04-23 14:50:00,96.67,96.8,96.67,96.8,36400.0,74.7386,74.8391,74.7386,74.8391,36400.0
2015-04-23 14:55:00,96.8,96.9,96.77,96.87,64600.0,74.8391,74.9164,74.8159,74.8932,64600.0
2015-04-23 15:00:00,96.87,96.92,96.86,96.9,31200.0,74.8932,74.9318,74.8855,74.9164,31200.0
2015-04-23 15:05:00,96.9,96.99,96.88,96.96,48900.0,74.9164,74.986,74.9009,74.9628,48900.0
2015-04-23 15:10:00,96.97,97.08,96.97,97.05,75700.0,74.9705,75.0555,74.9705,75.0324,75700.0
2015-04-23 15:15:00,97.05,97.14,97.04,97.09,66700.0,75.0324,75.1019,75.0246,75.0633,66700.0
2015-04-23 15:20:00,97.09,97.14,97.04,97.06,86200.0,75.0633,75.1019,75.0246,75.0401,86200.0
2015-04-23 15:25:00,97.07,97.09,97.0,97.06,55500.0,75.0478,75.0633,74.9937,75.0401,55500.0
2015-04-23 15:30:00,97.07,97.07,96.95,97.04,62100.0,75.0478,75.0478,74.955,75.0246,62100.0
2015-04-23 15:35:00,97.04,97.16,97.03,97.1,76500.0,75.0246,75.1174,75.0169,75.071,76500.0
2015-04-23 15:40:00,97.09,97.15,97.04,97.07,74200.0,75.0633,75.1097,75.0246,75.0478,74200.0
2015-04-23 15:45:00,97.06,97.1,97.02,97.02,91400.0,75.0401,75.071,75.0092,75.0092,91400.0
2015-04-23 15:50:00,97.01,97.04,96.99,97.01,89300.0,75.0014,75.0246,74.986,75.0014,89300.0
2015-04-23 15:55:00,97.02,97.06,96.96,96.98,325900.0,75.0092,75.0401,74.9628,74.9782,325900.0
2015-04-24 09:30:00,96.99,97.47,96.84,97.47,161600.0,74.986,75.3571,74.87,75.3571,161600.0
2015-04-24 09:35:00,97.49,97.56,97.36,97.39,74200.0,75.3725,75.4266,75.272,75.2952,74200.0
2015-04-24 09:40:00,97.34,97.49,97.29,97.29,37100.0,75.2566,75.3725,75.2179,75.2179,37100.0
2015-04-24 09:45:00,97.29,97.52,97.26,97.48,42000.0,75.2179,75.3957,75.1947,75.3648,42000.0
2015-04-24 09:50:00,97.51,97.69,97.51,97.51,56800.0,75.388,75.5272,75.388,75.388,56800.0
2015-04-24 09:55:00,97.52,97.6,97.49,97.54,21100.0,75.3957,75.4576,75.3725,75.4112,21100.0
2015-04-24 10:00:00,97.53,97.55,97.35,97.36,61100.0,75.4035,75.4189,75.2643,75.272,61100.0
2015-04-24 10:05:00,97.37,97.6,97.29,97.58,43900.0,75.2798,75.4576,75.2179,75.4421,43900.0
2015-04-24 10:10:00,97.57,97.59,97.43,97.48,59100.0,75.4344,75.4498,75.3261,75.3648,59100.0
2015-04-24 10:15:00,97.48,97.53,97.46,97.48,21300.0,75.3648,75.4035,75.3493,75.3648,21300.0
2015-04-24 10:20:00,97.48,97.59,97.46,97.46,47600.0,75.3648,75.4498,75.3493,75.3493,47600.0
2015-04-24 10:25:00,97.46,97.59,97.42,97.56,76600.0,75.3493,75.4498,75.3184,75.4266,76600.0
2015-04-24 10:30:00,97.55,97.68,97.5,97.62,78300.0,75.4189,75.5194,75.3803,75.473,78300.0
2015-04-24 10:35:00,97.62,97.75,97.62,97.74,138300.0,75.473,75.5735,75.473,75.5658,138300.0
2015-04-24 10:40:00,97.72,97.72,97.64,97.66,47300.0,75.5503,75.5503,75.4885,75.504,47300.0
2015-04-24 10:45:00,97.66,97.88,97.63,97.82,57500.0,75.504,75.6741,75.4808,75.6277,57500.0
2015-04-24 10:50:00,97.82,97.86,97.77,97.78,104200.0,75.6277,75.6586,75.589,75.5967,104200.0
2015-04-24 10:55:00,97.79,97.85,97.78,97.85,56500.0,75.6045,75.6509,75.5967,75.6509,56500.0
2015-04-24 11:00:00,97.84,97.88,97.77,97.88,60900.0,75.6431,75.6741,75.589,75.6741,60900.0
2015-04-24 11:05:00,97.89,97.99,97.88,97.97,44400.0,75.6818,75.7591,75.6741,75.7436,44400.0
2015-04-24 11:10:00,97.96,98.02,97.94,98.01,104500.0,75.7359,75.7823,75.7204,75.7746,104500.0
2015-04-24 11:15:00,98.01,98.27,97.99,98.27,80200.0,75.7746,75.9756,75.7591,75.9756,80200.0
2015-04-24 11:20:00,98.26,98.31,98.12,98.22,102200.0,75.9678,76.0065,75.8596,75.9369,102200.0
2015-04-24 11:25:00,98.21,98.26,98.16,98.25,55800.0,75.9292,75.9678,75.8905,75.9601,55800.0
2015-04-24 11:30:00,98.25,98.25,98.1,98.18,38800.0,75.9601,75.9601,75.8441,75.906,38800.0
2015-04-24 11:35:00,98.18,98.35,98.18,98.34,45100.0,75.906,76.0374,75.906,76.0297,45100.0
2015-04-24 11:40:00,98.32,98.5,98.32,98.43,92800.0,76.0142,76.1534,76.0142,76.0993,92800.0
2015-04-24 11:45:00,98.43,98.44,98.37,98.42,64200.0,76.0993,76.107,76.0529,76.0915,64200.0
2015-04-24 11:50:00,98.42,98.43,98.37,98.43,44100.0,76.0915,76.0993,76.0529,76.0993,44100.0
2015-04-24 11:55:00,98.44,98.46,98.42,98.42,55400.0,76.107,76.1225,76.0915,76.0915,55400.0
2015-04-24 12:00:00,98.41,98.47,98.32,98.46,95400.0,76.0838,76.1302,76.0142,76.1225,95400.0
2015-04-24 12:05:00,98.46,98.5,98.41,98.46,75600.0,76.1225,76.1534,76.0838,76.1225,75600.0
2015-04-24 12:10:00,98.46,98.58,98.46,98.56,39500.0,76.1225,76.2152,76.1225,76.1998,39500.0
2015-04-24 12:15:00,98.54,98.55,98.49,98.52,33200.0,76.1843,76.192,76.1457,76.1689,33200.0
2015-04-24 12:20:00,98.52,98.59,98.48,98.59,41200.0,76.1689,76.223,76.1379,76.223,41200.0
2015-04-24 12:25:00,98.59,98.7,98.56,98.69,68300.0,76.223,76.308,76.1998,76.3003,68300.0
2015-04-24 12:30:00,98.69,98.81,98.64,98.81,68100.0,76.3003,76.3931,76.2616,76.3931,68100.0
2015-04-24 12:35:00,98.8,98.81,98.73,98.81,55200.0,76.3853,76.3931,76.3312,76.3931,55200.0
2015-04-24 12:40:00,98.8,98.88,98.79,98.81,199800.0,76.3853,76.4472,76.3776,76.3931,199800.0
2015-04-24 12:45:00,98.8,98.82,98.74,98.81,54700.0,76.3853,76.4008,76.3389,76.3931,54700.0
2015-04-24 12:50:00,98.8,98.91,98.8,98.91,68300.0,76.3853,76.4704,76.3853,76.4704,68300.0
2015-04-24 12:55:00,98.91,99.08,98.9,99.07,174400.0,76.4704,76.6018,76.4626,76.5941,174400.0
2015-04-24 13:00:00,99.06,99.07,98.86,98.86,107700.0,76.5863,76.5941,76.4317,76.4317,107700.0
2015-04-24 13:05:00,98.86,98.87,98.76,98.77,44700.0,76.4317,76.4394,76.3544,76.3621,44700.0
2015-04-24 13:10:00,98.78,98.84,98.76,98.82,67800.0,76.3699,76.4163,76.3544,76.4008,67800.0
2015-04-24 13:15:00,98.81,98.82,98.78,98.79,70300.0,76.3931,76.4008,76.3699,76.3776,70300.0
2015-04-24 13:20:00,98.8,98.82,98.79,98.8,62900.0,76.3853,76.4008,76.3776,76.3853,62900.0
2015-04-24 13:25:00,98.79,98.8,98.69,98.71,75700.0,76.3776,76.3853,76.3003,76.3157,75700.0
2015-04-24 13:30:00,98.69,98.77,98.69,98.77,37200.0,76.3003,76.3621,76.3003,76.3621,37200.0
2015-04-24 13:35:00,98.76,98.82,98.75,98.82,70500.0,76.3544,76.4008,76.3467,76.4008,70500.0
2015-04-24 13:40:00,98.82,98.83,98.76,98.76,55100.0,76.4008,76.4085,76.3544,76.3544,55100.0
2015-04-24 13:45:00,98.76,98.78,98.73,98.76,31800.0,76.3544,76.3699,76.3312,76.3544,31800.0
2015-04-24 13:50:00,98.76,98.78,98.7,98.72,35000.0,76.3544,76.3699,76.308,76.3235,35000.0
2015-04-24 13:55:00,98.71,98.77,98.71,98.77,23000.0,76.3157,76.3621,76.3157,76.3621,23000.0
2015-04-24 14:00:00,98.76,98.77,98.73,98.73,34500.0,76.3544,76.3621,76.3312,76.3312,34500.0
2015-04-24 14:05:00,98.73,98.74,98.7,98.7,48300.0,76.3312,76.3389,76.308,76.308,48300.0
2015-04-24 14:10:00,98.71,98.71,98.68,98.69,25300.0,76.3157,76.3157,76.2926,76.3003,25300.0
2015-04-24 14:15:00,98.7,98.75,98.69,98.74,25800.0,76.308,76.3467,76.3003,76.3389,25800.0
2015-04-24 14:20:00,98.74,98.75,98.67,98.7,43900.0,76.3389,76.3467,76.2848,76.308,43900.0
2015-04-24 14:25:00,98.69,98.8,98.68,98.8,95300.0,76.3003,76.3853,76.2926,76.3853,95300.0
2015-04-24 14:30:00,98.79,98.82,98.69,98.73,64700.0,76.3776,76.4008,76.3003,76.3312,64700.0
2015-04-24 14:35:00,98.73,98.87,98.73,98.85,42900.0,76.3312,76.4394,76.3312,76.424,42900.0
2015-04-24 14:40:00,98.86,98.94,98.77,98.78,77700.0,76.4317,76.4936,76.3621,76.3699,77700.0
2015-04-24 14:45:00,98.78,98.83,98.76,98.79,70900.0,76.3699,76.4085,76.3544,76.3776,70900.0
2015-04-24 14:50:00,98.79,98.8,98.64,98.65,110000.0,76.3776,76.3853,76.2616,76.2694,110000.0
2015-04-24 14:55:00,98.64,98.68,98.6,98.61,75800.0,76.2616,76.2926,76.2307,76.2384,75800.0
2015-04-24 15:00:00,98.62,98.65,98.61,98.65,70600.0,76.2462,76.2694,76.2384,76.2694,70600.0
2015-04-24 15:05:00,98.64,98.68,98.62,98.63,75700.0,76.2616,76.2926,76.2462,76.2539,75700.0
2015-04-24 15:10:00,98.63,98.67,98.52,98.56,97600.0,76.2539,76.2848,76.1689,76.1998,97600.0
2015-04-24 15:15:00,98.55,98.62,98.55,98.6,119100.0,76.192,76.2462,76.192,76.2307,119100.0
2015-04-24 15:20:00,98.59,98.66,98.59,98.61,59400.0,76.223,76.2771,76.223,76.2384,59400.0
2015-04-24 15:25:00,98.6,98.61,98.55,98.59,65800.0,76.2307,76.2384,76.192,76.223,65800.0
2015-04-24 15:30:00,98.59,98.6,98.55,98.59,59100.0,76.223,76.2307,76.192,76.223,59100.0
2015-04-24 15:35:00,98.58,98.59,98.52,98.52,141000.0,76.2152,76.223,76.1689,76.1689,141000.0
2015-04-24 15:40:00,98.52,98.66,98.49,98.65,158500.0,76.1689,76.2771,76.1457,76.2694,158500.0
2015-04-24 15:45:00,98.65,98.69,98.6,98.65,168900.0,76.2694,76.3003,76.2307,76.2694,168900.0
2015-04-24 15:50:00,98.65,98.71,98.63,98.7,235900.0,76.2694,76.3157,76.2539,76.308,235900.0
2015-04-24 15:55:00,98.71,98.76,98.64,98.73,555300.0,76.3157,76.3544,76.2616,76.3312,555300.0
2015-04-27 09:30:00,98.74,98.94,98.45,98.54,231000.0,76.3389,76.4936,76.1147,76.1843,231000.0
2015-04-27 09:35:00,98.55,98.58,98.13,98.21,52100.0,76.192,76.2152,75.8673,75.9292,52100.0
2015-04-27 09:40:00,98.21,98.4,98.17,98.31,65700.0,75.9292,76.0761,75.8983,76.0065,65700.0
2015-04-27 09:45:00,98.31,98.54,98.29,98.5,71400.0,76.0065,76.1843,75.991,76.1534,71400.0
2015-04-27 09:50:00,98.49,98.51,98.41,98.51,49400.0,76.1457,76.1611,76.0838,76.1611,49400.0
2015-04-27 09:55:00,98.5,98.63,98.48,98.6,59200.0,76.1534,76.2539,76.1379,76.2307,59200.0
2015-04-27 10:00:00,98.6,98.69,98.51,98.51,65400.0,76.2307,76.3003,76.1611,76.1611,65400.0
2015-04-27 10:05:00,98.5,98.57,98.45,98.47,133700.0,76.1534,76.2075,76.1147,76.1302,133700.0
2015-04-27 10:10:00,98.48,98.48,98.34,98.43,78700.0,76.1379,76.1379,76.0297,76.0993,78700.0
2015-04-27 10:15:00,98.44,98.55,98.43,98.54,47100.0,76.107,76.192,76.0993,76.1843,47100.0
2015-04-27 10:20:00,98.52,98.54,98.35,98.38,42000.0,76.1689,76.1843,76.0374,76.0606,42000.0
2015-04-27 10:25:00,98.38,98.44,98.29,98.3,24700.0,76.0606,76.107,75.991,75.9988,24700.0
2015-04-27 10:30:00,98.3,98.34,98.23,98.27,30400.0,75.9988,76.0297,75.9446,75.9756,30400.0
2015-04-27 10:35:00,98.26,98.28,98.16,98.24,27800.0,75.9678,75.9833,75.8905,75.9524,27800.0
2015-04-27 10:40:00,98.22,98.31,98.21,98.3,22400.0,75.9369,76.0065,75.9292,75.9988,22400.0
2015-04-27 10:45:00,98.28,98.32,98.11,98.11,15900.0,75.9833,76.0142,75.8519,75.8519,15900.0
2015-04-27 10:50:00,98.11,98.14,98.02,98.07,30500.0,75.8519,75.8751,75.7823,75.8209,30500.0
2015-04-27 10:55:00,98.08,98.09,98.01,98.02,21500.0,75.8287,75.8364,75.7746,75.7823,21500.0
2015-04-27 11:00:00,98.0,98.06,97.93,97.95,30400.0,75.7668,75.8132,75.7127,75.7282,30400.0
2015-04-27 11:05:00,97.95,97.97,97.82,97.84,46000.0,75.7282,75.7436,75.6277,75.6431,46000.0
2015-04-27 11:10:00,97.84,97.84,97.76,97.8,26300.0,75.6431,75.6431,75.5813,75.6122,26300.0
2015-04-27 11:15:00,97.8,97.84,97.68,97.7,72000.0,75.6122,75.6431,75.5194,75.5349,72000.0
2015-04-27 11:20:00,97.7,97.79,97.7,97.79,38100.0,75.5349,75.6045,75.5349,75.6045,38100.0
2015-04-27 11:25:00,97.77,97.79,97.65,97.65,50600.0,75.589,75.6045,75.4962,75.4962,50600.0
2015-04-27 11:30:00,97.66,97.8,97.65,97.78,36400.0,75.504,75.6122,75.4962,75.5967,36400.0
2015-04-27 11:35:00,97.78,97.79,97.71,97.73,25600.0,75.5967,75.6045,75.5426,75.5581,25600.0
2015-04-27 11:40:00,97.72,97.74,97.7,97.71,24700.0,75.5503,75.5658,75.5349,75.5426,24700.0
2015-04-27 11:45:00,97.71,97.74,97.65,97.66,36600.0,75.5426,75.5658,75.4962,75.504,36600.0
2015-04-27 11:50:00,97.66,97.7,97.64,97.67,30800.0,75.504,75.5349,75.4885,75.5117,30800.0
2015-04-27 11:55:00,97.65,97.67,97.52,97.55,45800.0,75.4962,75.5117,75.3957,75.4189,45800.0
2015-04-27 12:00:00,97.56,97.64,97.55,97.63,32900.0,75.4266,75.4885,75.4189,75.4808,32900.0
2015-04-27 12:05:00,97.64,97.64,97.44,97.55,71700.0,75.4885,75.4885,75.3339,75.4189,71700.0
2015-04-27 12:10:00,97.55,97.55,97.35,97.36,51800.0,75.4189,75.4189,75.2643,75.272,51800.0
2015-04-27 12:15:00,97.36,97.37,97.15,97.16,56400.0,75.272,75.2798,75.1097,75.1174,56400.0
2015-04-27 12:20:00,97.17,97.23,97.11,97.16,57800.0,75.1251,75.1715,75.0787,75.1174,57800.0
2015-04-27 12:25:00,97.18,97.21,97.1,97.1,56300.0,75.1329,75.1561,75.071,75.071,56300.0
2015-04-27 12:30:00,97.11,97.16,97.05,97.12,58400.0,75.0787,75.1174,75.0324,75.0865,58400.0
2015-04-27 12:35:00,97.13,97.28,97.09,97.25,56000.0,75.0942,75.2102,75.0633,75.187,56000.0
2015-04-27 12:40:00,97.26,97.29,97.13,97.15,39700.0,75.1947,75.2179,75.0942,75.1097,39700.0
2015-04-27 12:45:00,97.15,97.15,97.08,97.1,37400.0,75.1097,75.1097,75.0555,75.071,37400.0
2015-04-27 12:50:00,97.09,97.13,97.01,97.02,50700.0,75.0633,75.0942,75.0014,75.0092,50700.0
2015-04-27 12:55:00,97.04,97.04,96.92,96.98,55900.0,75.0246,75.0246,74.9318,74.9782,55900.0
2015-04-27 13:00:00,96.98,97.01,96.97,96.99,31400.0,74.9782,75.0014,74.9705,74.986,31400.0
2015-04-27 13:05:00,96.99,97.07,96.98,97.03,74200.0,74.986,75.0478,74.9782,75.0169,74200.0
2015-04-27 13:10:00,97.03,97.05,96.98,97.01,141000.0,75.0169,75.0324,74.9782,75.0014,141000.0
2015-04-27 13:15:00,97.0,97.02,96.97,97.0,191900.0,74.9937,75.0092,74.9705,74.9937,191900.0
2015-04-27 13:20:00,97.0,97.01,96.81,96.85,219000.0,74.9937,75.0014,74.8468,74.8777,219000.0
2015-04-27 13:25:00,96.85,96.97,96.84,96.92,48000.0,74.8777,74.9705,74.87,74.9318,48000.0
2015-04-27 13:30:00,96.94,97.07,96.88,97.07,59100.0,74.9473,75.0478,74.9009,75.0478,59100.0
2015-04-27 13:35:00,97.05,97.06,96.98,97.0,68200.0,75.0324,75.0401,74.9782,74.9937,68200.0
2015-04-27 13:40:00,96.99,97.06,96.99,96.99,40900.0,74.986,75.0401,74.986,74.986,40900.0
2015-04-27 13:45:00,96.99,97.01,96.88,96.95,39400.0,74.986,75.0014,74.9009,74.955,39400.0
2015-04-27 13:50:00,96.95,97.01,96.91,96.91,44200.0,74.955,75.0014,74.9241,74.9241,44200.0
2015-04-27 13:55:00,96.92,96.97,96.86,96.86,30700.0,74.9318,74.9705,74.8855,74.8855,30700.0
2015-04-27 14:00:00,96.86,96.88,96.76,96.77,40800.0,74.8855,74.9009,74.8081,74.8159,40800.0
2015-04-27 14:05:00,96.8,96.9,96.77,96.84,33700.0,74.8391,74.9164,74.8159,74.87,33700.0
2015-04-27 14:10:00,96.85,96.87,96.77,96.8,34800.0,74.8777,74.8932,74.8159,74.8391,34800.0
2015-04-27 14:15:00,96.81,96.84,96.75,96.82,93000.0,74.8468,74.87,74.8004,74.8545,93000.0
2015-04-27 14:20:00,96.83,96.92,96.79,96.87,63800.0,74.8623,74.9318,74.8313,74.8932,63800.0
2015-04-27 14:25:00,96.88,96.88,96.79,96.82,31100.0,74.9009,74.9009,74.8313,74.8545,31100.0
2015-04-27 14:30:00,96.81,96.92,96.8,96.9,57400.0,74.8468,74.9318,74.8391,74.9164,57400.0
2015-04-27 14:35:00,96.9,96.99,96.84,96.87,72200.0,74.9164,74.986,74.87,74.8932,72200.0
2015-04-27 14:40:00,96.89,96.9,96.78,96.83,57500.0,74.9087,74.9164,74.8236,74.8623,57500.0
2015-04-27 14:45:00,96.83,96.84,96.77,96.78,30600.0,74.8623,74.87,74.8159,74.8236,30600.0
2015-04-27 14:50:00,96.79,96.81,96.72,96.81,71900.0,74.8313,74.8468,74.7772,74.8468,71900.0
2015-04-27 14:55:00,96.81,96.83,96.73,96.78,45500.0,74.8468,74.8623,74.7849,74.8236,45500.0
2015-04-27 15:00:00,96.79,96.81,96.74,96.78,46300.0,74.8313,74.8468,74.7927,74.8236,46300.0
2015-04-27 15:05:00,96.79,96.84,96.78,96.79,44100.0,74.8313,74.87,74.8236,74.8313,44100.0
2015-04-27 15:10:00,96.79,96.85,96.78,96.85,55900.0,74.8313,74.8777,74.8236,74.8777,55900.0
2015-04-27 15:15:00,96.85,96.95,96.77,96.78,194200.0,74.8777,74.955,74.8159,74.8236,194200.0
2015-04-27 15:20:00,96.77,96.82,96.72,96.8,59800.0,74.8159,74.8545,74.7772,74.8391,59800.0
2015-04-27 15:25:00,96.81,96.81,96.72,96.74,59300.0,74.8468,74.8468,74.7772,74.7927,59300.0
2015-04-27 15:30:00,96.75,96.77,96.59,96.6,149000.0,74.8004,74.8159,74.6767,74.6844,149000.0
2015-04-27 15:35:00,96.59,96.61,96.5,96.53,153000.0,74.6767,74.6922,74.6071,74.6303,153000.0
2015-04-27 15:40:00,96.53,96.55,96.42,96.45,142900.0,74.6303,74.6458,74.5453,74.5685,142900.0
2015-04-27 15:45:00,96.45,96.45,96.28,96.36,207200.0,74.5685,74.5685,74.437,74.4989,207200.0
2015-04-27 15:50:00,96.36,96.41,96.26,96.35,283800.0,74.4989,74.5375,74.4216,74.4912,283800.0
2015-04-27 15:55:00,96.35,96.45,96.34,96.44,315100.0,74.4912,74.5685,74.4834,74.5607,315100.0
2015-04-28 09:30:00,96.27,96.42,96.06,96.14,194200.0,74.4293,74.5453,74.267,74.3288,194200.0
2015-04-28 09:35:00,96.14,96.21,95.99,96.14,140600.0,74.3288,74.3829,74.2128,74.3288,140600.0
2015-04-28 09:40:00,96.15,96.3,96.0,96.11,145100.0,74.3365,74.4525,74.2206,74.3056,145100.0
2015-04-28 09:45:00,96.11,96.19,95.83,95.87,81600.0,74.3056,74.3675,74.0891,74.1201,81600.0
2015-04-28 09:50:00,95.88,96.25,95.86,96.25,45400.0,74.1278,74.4138,74.1123,74.4138,45400.0
2015-04-28 09:55:00,96.26,96.44,96.25,96.31,73000.0,74.4216,74.5607,74.4138,74.4602,73000.0
2015-04-28 10:00:00,96.27,96.33,95.97,96.0,48300.0,74.4293,74.4757,74.1974,74.2206,48300.0
2015-04-28 10:05:00,96.01,96.07,95.85,95.93,51200.0,74.2283,74.2747,74.1046,74.1664,51200.0
2015-04-28 10:10:00,95.93,96.16,95.85,95.85,47900.0,74.1664,74.3443,74.1046,74.1046,47900.0
2015-04-28 10:15:00,95.84,96.15,95.78,96.14,73000.0,74.0969,74.3365,74.0505,74.3288,73000.0
2015-04-28 10:20:00,96.15,96.22,96.12,96.18,38000.0,74.3365,74.3907,74.3133,74.3597,38000.0
2015-04-28 10:25:00,96.2,96.3,96.13,96.24,46400.0,74.3752,74.4525,74.3211,74.4061,46400.0
2015-04-28 10:30:00,96.25,96.28,96.16,96.19,53200.0,74.4138,74.437,74.3443,74.3675,53200.0
2015-04-28 10:35:00,96.19,96.2,96.08,96.1,49500.0,74.3675,74.3752,74.2824,74.2979,49500.0
2015-04-28 10:40:00,96.1,96.24,96.09,96.18,65600.0,74.2979,74.4061,74.2901,74.3597,65600.0
2015-04-28 10:45:00,96.21,96.32,96.2,96.23,48400.0,74.3829,74.468,74.3752,74.3984,48400.0
2015-04-28 10:50:00,96.23,96.29,96.19,96.21,33700.0,74.3984,74.4448,74.3675,74.3829,33700.0
2015-04-28 10:55:00,96.22,96.23,96.12,96.14,20000.0,74.3907,74.3984,74.3133,74.3288,20000.0
2015-04-28 11:00:00,96.15,96.46,96.13,96.45,51800.0,74.3365,74.5762,74.3211,74.5685,51800.0
2015-04-28 11:05:00,96.46,96.52,96.39,96.47,44900.0,74.5762,74.6226,74.5221,74.5839,44900.0
2015-04-28 11:10:00,96.46,96.53,96.42,96.45,70300.0,74.5762,74.6303,74.5453,74.5685,70300.0
2015-04-28 11:15:00,96.45,96.47,96.38,96.45,26000.0,74.5685,74.5839,74.5144,74.5685,26000.0
2015-04-28 11:20:00,96.45,96.49,96.41,96.46,33300.0,74.5685,74.5994,74.5375,74.5762,33300.0
2015-04-28 11:25:00,96.45,96.54,96.41,96.46,29600.0,74.5685,74.6381,74.5375,74.5762,29600.0
2015-04-28 11:30:00,96.47,96.57,96.43,96.44,70400.0,74.5839,74.6612,74.553,74.5607,70400.0
2015-04-28 11:35:00,96.47,96.73,96.47,96.69,88200.0,74.5839,74.7849,74.5839,74.754,88200.0
2015-04-28 11:40:00,96.69,96.73,96.61,96.72,91300.0,74.754,74.7849,74.6922,74.7772,91300.0
2015-04-28 11:45:00,96.72,96.85,96.65,96.84,42500.0,74.7772,74.8777,74.7231,74.87,42500.0
2015-04-28 11:50:00,96.84,96.89,96.66,96.66,29600.0,74.87,74.9087,74.7308,74.7308,29600.0
2015-04-28 11:55:00,96.68,96.72,96.55,96.6,29200.0,74.7463,74.7772,74.6458,74.6844,29200.0
2015-04-28 12:00:00,96.6,96.64,96.56,96.62,27200.0,74.6844,74.7154,74.6535,74.6999,27200.0
2015-04-28 12:05:00,96.61,96.69,96.59,96.64,15500.0,74.6922,74.754,74.6767,74.7154,15500.0
2015-04-28 12:10:00,96.65,96.68,96.59,96.62,16700.0,74.7231,74.7463,74.6767,74.6999,16700.0
2015-04-28 12:15:00,96.62,96.68,96.59,96.59,17000.0,74.6999,74.7463,74.6767,74.6767,17000.0
2015-04-28 12:20:00,96.59,96.76,96.58,96.65,11400.0,74.6767,74.8081,74.669,74.7231,11400.0
2015-04-28 12:25:00,96.65,96.7,96.62,96.62,16600.0,74.7231,74.7618,74.6999,74.6999,16600.0
2015-04-28 12:30:00,96.61,96.71,96.6,96.63,21400.0,74.6922,74.7695,74.6844,74.7076,21400.0
2015-04-28 12:35:00,96.63,96.68,96.59,96.61,17300.0,74.7076,74.7463,74.6767,74.6922,17300.0
2015-04-28 12:40:00,96.62,96.66,96.57,96.65,54400.0,74.6999,74.7308,74.6612,74.7231,54400.0
2015-04-28 12:45:00,96.66,96.72,96.57,96.57,36100.0,74.7308,74.7772,74.6612,74.6612,36100.0
2015-04-28 12:50:00,96.58,96.75,96.58,96.74,22200.0,74.669,74.8004,74.669,74.7927,22200.0
2015-04-28 12:55:00,96.73,96.74,96.65,96.68,15700.0,74.7849,74.7927,74.7231,74.7463,15700.0
2015-04-28 13:00:00,96.66,96.72,96.63,96.7,17900.0,74.7308,74.7772,74.7076,74.7618,17900.0
2015-04-28 13:05:00,96.7,96.72,96.62,96.62,15100.0,74.7618,74.7772,74.6999,74.6999,15100.0
2015-04-28 13:10:00,96.61,96.68,96.6,96.67,14100.0,74.6922,74.7463,74.6844,74.7386,14100.0
2015-04-28 13:15:00,96.67,96.69,96.64,96.64,10500.0,74.7386,74.754,74.7154,74.7154,10500.0
2015-04-28 13:20:00,96.63,96.7,96.61,96.69,15300.0,74.7076,74.7618,74.6922,74.754,15300.0
2015-04-28 13:25:00,96.69,96.75,96.67,96.75,20500.0,74.754,74.8004,74.7386,74.8004,20500.0
2015-04-28 13:30:00,96.75,96.75,96.64,96.71,25500.0,74.8004,74.8004,74.7154,74.7695,25500.0
2015-04-28 13:35:00,96.7,96.71,96.57,96.61,22800.0,74.7618,74.7695,74.6612,74.6922,22800.0
2015-04-28 13:40:00,96.61,96.64,96.56,96.63,18600.0,74.6922,74.7154,74.6535,74.7076,18600.0
2015-04-28 13:45:00,96.63,96.65,96.57,96.64,13300.0,74.7076,74.7231,74.6612,74.7154,13300.0
2015-04-28 13:50:00,96.65,96.68,96.6,96.65,18400.0,74.7231,74.7463,74.6844,74.7231,18400.0
2015-04-28 13:55:00,96.65,96.68,96.53,96.53,16200.0,74.7231,74.7463,74.6303,74.6303,16200.0
2015-04-28 14:00:00,96.54,96.56,96.46,96.47,44700.0,74.6381,74.6535,74.5762,74.5839,44700.0
2015-04-28 14:05:00,96.46,96.54,96.43,96.48,23700.0,74.5762,74.6381,74.553,74.5917,23700.0
2015-04-28 14:10:00,96.49,96.57,96.43,96.48,25200.0,74.5994,74.6612,74.553,74.5917,25200.0
2015-04-28 14:15:00,96.48,96.54,96.43,96.5,20300.0,74.5917,74.6381,74.553,74.6071,20300.0
2015-04-28 14:20:00,96.5,96.53,96.45,96.48,23000.0,74.6071,74.6303,74.5685,74.5917,23000.0
2015-04-28 14:25:00,96.47,96.64,96.46,96.57,37300.0,74.5839,74.7154,74.5762,74.6612,37300.0
2015-04-28 14:30:00,96.57,96.73,96.55,96.72,40300.0,74.6612,74.7849,74.6458,74.7772,40300.0
2015-04-28 14:35:00,96.7,96.75,96.65,96.74,25900.0,74.7618,74.8004,74.7231,74.7927,25900.0
2015-04-28 14:40:00,96.73,96.78,96.71,96.78,38400.0,74.7849,74.8236,74.7695,74.8236,38400.0
2015-04-28 14:45:00,96.76,96.79,96.66,96.67,34100.0,74.8081,74.8313,74.7308,74.7386,34100.0
2015-04-28 14:50:00,96.67,96.77,96.66,96.71,32200.0,74.7386,74.8159,74.7308,74.7695,32200.0
2015-04-28 14:55:00,96.7,96.8,96.69,96.75,22000.0,74.7618,74.8391,74.754,74.8004,22000.0
2015-04-28 15:00:00,96.75,96.84,96.69,96.81,54200.0,74.8004,74.87,74.754,74.8468,54200.0
2015-04-28 15:05:00,96.81,96.82,96.75,96.77,24500.0,74.8468,74.8545,74.8004,74.8159,24500.0
2015-04-28 15:10:00,96.78,96.82,96.75,96.76,21400.0,74.8236,74.8545,74.8004,74.8081,21400.0
2015-04-28 15:15:00,96.76,96.8,96.74,96.75,38300.0,74.8081,74.8391,74.7927,74.8004,38300.0
2015-04-28 15:20:00,96.76,96.8,96.74,96.77,33600.0,74.8081,74.8391,74.7927,74.8159,33600.0
2015-04-28 15:25:00,96.76,96.78,96.74,96.76,36900.0,74.8081,74.8236,74.7927,74.8081,36900.0
2015-04-28 15:30:00,96.75,96.82,96.74,96.8,49000.0,74.8004,74.8545,74.7927,74.8391,49000.0
2015-04-28 15:35:00,96.8,96.81,96.75,96.81,48900.0,74.8391,74.8468,74.8004,74.8468,48900.0
2015-04-28 15:40:00,96.8,96.82,96.74,96.77,55900.0,74.8391,74.8545,74.7927,74.8159,55900.0
2015-04-28 15:45:00,96.76,96.79,96.74,96.79,113300.0,74.8081,74.8313,74.7927,74.8313,113300.0
2015-04-28 15:50:00,96.78,96.81,96.74,96.78,116600.0,74.8236,74.8468,74.7927,74.8236,116600.0
2015-04-28 15:55:00,96.78,96.83,96.75,96.83,138600.0,74.8236,74.8623,74.8004,74.8623,138600.0
2015-04-29 09:30:00,96.58,96.7,96.38,96.4,159400.0,74.669,74.7618,74.5144,74.5298,159400.0
2015-04-29 09:35:00,96.42,96.59,96.3,96.58,57900.0,74.5453,74.6767,74.4525,74.669,57900.0
2015-04-29 09:40:00,96.57,96.72,96.54,96.7,88400.0,74.6612,74.7772,74.6381,74.7618,88400.0
2015-04-29 09:45:00,96.69,96.79,96.62,96.69,48600.0,74.754,74.8313,74.6999,74.754,48600.0
2015-04-29 09:50:00,96.67,96.73,96.57,96.61,23800.0,74.7386,74.7849,74.6612,74.6922,23800.0
2015-04-29 09:55:00,96.61,96.63,96.45,96.46,22200.0,74.6922,74.7076,74.5685,74.5762,22200.0
2015-04-29 10:00:00,96.42,96.6,96.38,96.58,38100.0,74.5453,74.6844,74.5144,74.669,38100.0
2015-04-29 10:05:00,96.54,96.56,96.49,96.54,46200.0,74.6381,74.6535,74.5994,74.6381,46200.0
2015-04-29 10:10:00,96.53,96.67,96.49,96.64,105200.0,74.6303,74.7386,74.5994,74.7154,105200.0
2015-04-29 10:15:00,96.64,96.72,96.59,96.68,92300.0,74.7154,74.7772,74.6767,74.7463,92300.0
2015-04-29 10:20:00,96.67,96.68,96.51,96.6,41200.0,74.7386,74.7463,74.6149,74.6844,41200.0
2015-04-29 10:25:00,96.62,96.66,96.55,96.55,41600.0,74.6999,74.7308,74.6458,74.6458,41600.0
2015-04-29 10:30:00,96.55,96.67,96.48,96.64,33800.0,74.6458,74.7386,74.5917,74.7154,33800.0
2015-04-29 10:35:00,96.66,96.75,96.65,96.74,49000.0,74.7308,74.8004,74.7231,74.7927,49000.0
2015-04-29 10:40:00,96.73,96.73,96.63,96.64,29100.0,74.7849,74.7849,74.7076,74.7154,29100.0
2015-04-29 10:45:00,96.65,96.66,96.56,96.63,39900.0,74.7231,74.7308,74.6535,74.7076,39900.0
2015-04-29 10:50:00,96.62,96.69,96.54,96.54,41400.0,74.6999,74.754,74.6381,74.6381,41400.0
2015-04-29 10:55:00,96.53,96.6,96.45,96.53,50000.0,74.6303,74.6844,74.5685,74.6303,50000.0
2015-04-29 11:00:00,96.55,96.75,96.53,96.63,189600.0,74.6458,74.8004,74.6303,74.7076,189600.0
2015-04-29 11:05:00,96.63,96.66,96.55,96.6,53200.0,74.7076,74.7308,74.6458,74.6844,53200.0
2015-04-29 11:10:00,96.6,96.66,96.59,96.63,43800.0,74.6844,74.7308,74.6767,74.7076,43800.0
2015-04-29 11:15:00,96.63,96.68,96.63,96.66,21600.0,74.7076,74.7463,74.7076,74.7308,21600.0
2015-04-29 11:20:00,96.67,96.67,96.57,96.6,29600.0,74.7386,74.7386,74.6612,74.6844,29600.0
2015-04-29 11:25:00,96.59,96.6,96.48,96.59,44600.0,74.6767,74.6844,74.5917,74.6767,44600.0
2015-04-29 11:30:00,96.59,96.64,96.57,96.6,37500.0,74.6767,74.7154,74.6612,74.6844,37500.0
2015-04-29 11:35:00,96.6,96.61,96.47,96.55,28600.0,74.6844,74.6922,74.5839,74.6458,28600.0
2015-04-29 11:40:00,96.55,96.61,96.48,96.59,24400.0,74.6458,74.6922,74.5917,74.6767,24400.0
2015-04-29 11:45:00,96.59,96.63,96.59,96.61,27200.0,74.6767,74.7076,74.6767,74.6922,27200.0
2015-04-29 11:50:00,96.61,96.66,96.6,96.66,22400.0,74.6922,74.7308,74.6844,74.7308,22400.0
2015-04-29 11:55:00,96.65,96.72,96.62,96.62,22000.0,74.7231,74.7772,74.6999,74.6999,22000.0
2015-04-29 12:00:00,96.63,96.71,96.6,96.65,29200.0,74.7076,74.7695,74.6844,74.7231,29200.0
2015-04-29 12:05:00,96.64,96.65,96.5,96.5,49400.0,74.7154,74.7231,74.6071,74.6071,49400.0
2015-04-29 12:10:00,96.51,96.51,96.26,96.28,63100.0,74.6149,74.6149,74.4216,74.437,63100.0
2015-04-29 12:15:00,96.28,96.3,96.17,96.21,35400.0,74.437,74.4525,74.352,74.3829,35400.0
2015-04-29 12:20:00,96.22,96.28,96.21,96.22,13200.0,74.3907,74.437,74.3829,74.3907,13200.0
2015-04-29 12:25:00,96.22,96.23,96.16,96.21,20300.0,74.3907,74.3984,74.3443,74.3829,20300.0
2015-04-29 12:30:00,96.19,96.19,96.09,96.16,25400.0,74.3675,74.3675,74.2901,74.3443,25400.0
2015-04-29 12:35:00,96.16,96.19,96.11,96.11,14700.0,74.3443,74.3675,74.3056,74.3056,14700.0
2015-04-29 12:40:00,96.12,96.18,96.07,96.13,37400.0,74.3133,74.3597,74.2747,74.3211,37400.0
2015-04-29 12:45:00,96.13,96.18,96.09,96.18,42200.0,74.3211,74.3597,74.2901,74.3597,42200.0
2015-04-29 12:50:00,96.17,96.19,96.08,96.1,84000.0,74.352,74.3675,74.2824,74.2979,84000.0
2015-04-29 12:55:00,96.1,96.26,96.1,96.26,28300.0,74.2979,74.4216,74.2979,74.4216,28300.0
2015-04-29 13:00:00,96.25,96.27,96.19,96.2,14000.0,74.4138,74.4293,74.3675,74.3752,14000.0
2015-04-29 13:05:00,96.2,96.22,96.14,96.2,31100.0,74.3752,74.3907,74.3288,74.3752,31100.0
2015-04-29 13:10:00,96.21,96.33,96.19,96.3,31500.0,74.3829,74.4757,74.3675,74.4525,31500.0
2015-04-29 13:15:00,96.3,96.4,96.3,96.38,31200.0,74.4525,74.5298,74.4525,74.5144,31200.0
2015-04-29 13:20:00,96.37,96.46,96.33,96.43,32200.0,74.5066,74.5762,74.4757,74.553,32200.0
2015-04-29 13:25:00,96.43,96.44,96.35,96.39,11600.0,74.553,74.5607,74.4912,74.5221,11600.0
2015-04-29 13:30:00,96.38,96.5,96.38,96.5,24000.0,74.5144,74.6071,74.5144,74.6071,24000.0
2015-04-29 13:35:00,96.5,96.8,96.49,96.74,85000.0,74.6071,74.8391,74.5994,74.7927,85000.0
2015-04-29 13:40:00,96.74,96.98,96.73,96.97,100500.0,74.7927,74.9782,74.7849,74.9705,100500.0
2015-04-29 13:45:00,96.98,97.13,96.97,97.08,139500.0,74.9782,75.0942,74.9705,75.0555,139500.0
2015-04-29 13:50:00,97.08,97.17,97.07,97.1,74500.0,75.0555,75.1251,75.0478,75.071,74500.0
2015-04-29 13:55:00,97.11,97.36,97.09,97.32,123300.0,75.0787,75.272,75.0633,75.2411,123300.0
2015-04-29 14:00:00,97.33,97.43,97.05,97.28,122100.0,75.2488,75.3261,75.0324,75.2102,122100.0
2015-04-29 14:05:00,97.23,97.34,97.12,97.22,46300.0,75.1715,75.2566,75.0865,75.1638,46300.0
2015-04-29 14:10:00,97.2,97.3,97.08,97.12,75200.0,75.1483,75.2256,75.0555,75.0865,75200.0
2015-04-29 14:15:00,97.11,97.47,97.1,97.39,76500.0,75.0787,75.3571,75.071,75.2952,76500.0
2015-04-29 14:20:00,97.38,97.63,97.38,97.52,70000.0,75.2875,75.4808,75.2875,75.3957,70000.0
2015-04-29 14:25:00,97.51,97.58,97.33,97.47,42000.0,75.388,75.4421,75.2488,75.3571,42000.0
2015-04-29 14:30:00,97.48,97.49,97.31,97.44,52200.0,75.3648,75.3725,75.2334,75.3339,52200.0
2015-04-29 14:35:00,97.44,97.56,97.37,97.5,63600.0,75.3339,75.4266,75.2798,75.3803,63600.0
2015-04-29 14:40:00,97.51,97.67,97.51,97.55,76200.0,75.388,75.5117,75.388,75.4189,76200.0
2015-04-29 14:45:00,97.56,97.59,97.5,97.56,81400.0,75.4266,75.4498,75.3803,75.4266,81400.0
2015-04-29 14:50:00,97.56,97.56,97.35,97.42,106100.0,75.4266,75.4266,75.2643,75.3184,106100.0
2015-04-29 14:55:00,97.41,97.46,97.31,97.32,50300.0,75.3107,75.3493,75.2334,75.2411,50300.0
2015-04-29 15:00:00,97.34,97.41,97.32,97.35,59500.0,75.2566,75.3107,75.2411,75.2643,59500.0
2015-04-29 15:05:00,97.36,97.38,97.3,97.35,49700.0,75.272,75.2875,75.2256,75.2643,49700.0
2015-04-29 15:10:00,97.34,97.35,97.24,97.32,72700.0,75.2566,75.2643,75.1792,75.2411,72700.0
2015-04-29 15:15:00,97.32,97.38,97.17,97.24,78200.0,75.2411,75.2875,75.1251,75.1792,78200.0
2015-04-29 15:20:00,97.24,97.31,97.17,97.17,37700.0,75.1792,75.2334,75.1251,75.1251,37700.0
2015-04-29 15:25:00,97.18,97.19,97.08,97.11,55600.0,75.1329,75.1406,75.0555,75.0787,55600.0
2015-04-29 15:30:00,97.11,97.21,97.08,97.1,52000.0,75.0787,75.1561,75.0555,75.071,52000.0
2015-04-29 15:35:00,97.11,97.28,97.1,97.2,60800.0,75.0787,75.2102,75.071,75.1483,60800.0
2015-04-29 15:40:00,97.19,97.19,96.98,96.98,97000.0,75.1406,75.1406,74.9782,74.9782,97000.0
2015-04-29 15:45:00,96.97,97.07,96.94,97.07,108600.0,74.9705,75.0478,74.9473,75.0478,108600.0
2015-04-29 15:50:00,97.06,97.09,96.99,97.06,124800.0,75.0401,75.0633,74.986,75.0401,124800.0
2015-04-29 15:55:00,97.05,97.11,97.02,97.03,241100.0,75.0324,75.0787,75.0092,75.0169,241100.0
2015-04-30 09:30:00,96.65,96.87,96.47,96.74,151700.0,74.7231,74.8932,74.5839,74.7927,151700.0
2015-04-30 09:35:00,96.75,97.0,96.74,96.88,41700.0,74.8004,74.9937,74.7927,74.9009,41700.0
2015-04-30 09:40:00,96.87,97.0,96.73,96.75,86300.0,74.8932,74.9937,74.7849,74.8004,86300.0
2015-04-30 09:45:00,96.76,97.16,96.67,97.02,50500.0,74.8081,75.1174,74.7386,75.0092,50500.0
2015-04-30 09:50:00,96.99,97.0,96.74,96.99,103000.0,74.986,74.9937,74.7927,74.986,103000.0
2015-04-30 09:55:00,97.0,97.07,96.86,96.88,40100.0,74.9937,75.0478,74.8855,74.9009,40100.0
2015-04-30 10:00:00,96.88,96.93,96.73,96.86,91500.0,74.9009,74.9396,74.7849,74.8855,91500.0
2015-04-30 10:05:00,96.87,97.0,96.85,96.95,36900.0,74.8932,74.9937,74.8777,74.955,36900.0
2015-04-30 10:10:00,96.94,97.05,96.8,96.98,40900.0,74.9473,75.0324,74.8391,74.9782,40900.0
2015-04-30 10:15:00,96.94,96.97,96.81,96.94,31900.0,74.9473,74.9705,74.8468,74.9473,31900.0
2015-04-30 10:20:00,96.95,96.96,96.78,96.87,57600.0,74.955,74.9628,74.8236,74.8932,57600.0
2015-04-30 10:25:00,96.87,96.98,96.84,96.89,60700.0,74.8932,74.9782,74.87,74.9087,60700.0
2015-04-30 10:30:00,96.9,96.97,96.82,96.91,73600.0,74.9164,74.9705,74.8545,74.9241,73600.0
2015-04-30 10:35:00,96.91,97.04,96.9,96.94,56700.0,74.9241,75.0246,74.9164,74.9473,56700.0
2015-04-30 10:40:00,96.95,97.01,96.91,96.92,40500.0,74.955,75.0014,74.9241,74.9318,40500.0
2015-04-30 10:45:00,96.92,97.01,96.88,96.96,35100.0,74.9318,75.0014,74.9009,74.9628,35100.0
2015-04-30 10:50:00,96.94,96.98,96.87,96.95,69500.0,74.9473,74.9782,74.8932,74.955,69500.0
2015-04-30 10:55:00,96.94,97.19,96.9,97.1,42400.0,74.9473,75.1406,74.9164,75.071,42400.0
2015-04-30 11:00:00,97.1,97.2,97.08,97.19,35100.0,75.071,75.1483,75.0555,75.1406,35100.0
2015-04-30 11:05:00,97.19,97.27,97.14,97.17,40100.0,75.1406,75.2024,75.1019,75.1251,40100.0
2015-04-30 11:10:00,97.17,97.27,97.12,97.16,53500.0,75.1251,75.2024,75.0865,75.1174,53500.0
2015-04-30 11:15:00,97.16,97.16,97.1,97.14,23100.0,75.1174,75.1174,75.071,75.1019,23100.0
2015-04-30 11:20:00,97.15,97.25,97.13,97.16,36100.0,75.1097,75.187,75.0942,75.1174,36100.0
2015-04-30 11:25:00,97.17,97.18,97.03,97.07,69700.0,75.1251,75.1329,75.0169,75.0478,69700.0
2015-04-30 11:30:00,97.08,97.23,97.08,97.18,58000.0,75.0555,75.1715,75.0555,75.1329,58000.0
2015-04-30 11:35:00,97.19,97.23,97.11,97.21,35300.0,75.1406,75.1715,75.0787,75.1561,35300.0
2015-04-30 11:40:00,97.21,97.22,97.08,97.15,64100.0,75.1561,75.1638,75.0555,75.1097,64100.0
2015-04-30 11:45:00,97.15,97.24,97.11,97.15,33400.0,75.1097,75.1792,75.0787,75.1097,33400.0
2015-04-30 11:50:00,97.14,97.23,97.1,97.22,56800.0,75.1019,75.1715,75.071,75.1638,56800.0
2015-04-30 11:55:00,97.22,97.23,97.09,97.13,102800.0,75.1638,75.1715,75.0633,75.0942,102800.0
2015-04-30 12:00:00,97.12,97.18,97.12,97.16,32900.0,75.0865,75.1329,75.0865,75.1174,32900.0
2015-04-30 12:05:00,97.16,97.24,97.14,97.16,64000.0,75.1174,75.1792,75.1019,75.1174,64000.0
2015-04-30 12:10:00,97.16,97.22,97.15,97.15,90700.0,75.1174,75.1638,75.1097,75.1097,90700.0
2015-04-30 12:15:00,97.17,97.37,97.17,97.33,32400.0,75.1251,75.2798,75.1251,75.2488,32400.0
2015-04-30 12:20:00,97.32,97.32,97.25,97.28,14600.0,75.2411,75.2411,75.187,75.2102,14600.0
2015-04-30 12:25:00,97.27,97.31,97.2,97.24,18200.0,75.2024,75.2334,75.1483,75.1792,18200.0
2015-04-30 12:30:00,97.23,97.26,97.17,97.25,26600.0,75.1715,75.1947,75.1251,75.187,26600.0
2015-04-30 12:35:00,97.26,97.26,97.18,97.21,39300.0,75.1947,75.1947,75.1329,75.1561,39300.0
2015-04-30 12:40:00,97.19,97.25,97.18,97.25,27000.0,75.1406,75.187,75.1329,75.187,27000.0
2015-04-30 12:45:00,97.25,97.25,97.15,97.2,42200.0,75.187,75.187,75.1097,75.1483,42200.0
2015-04-30 12:50:00,97.2,97.23,97.15,97.19,53500.0,75.1483,75.1715,75.1097,75.1406,53500.0
2015-04-30 12:55:00,97.19,97.27,97.17,97.24,43300.0,75.1406,75.2024,75.1251,75.1792,43300.0
2015-04-30 13:00:00,97.24,97.3,97.22,97.29,10600.0,75.1792,75.2256,75.1638,75.2179,10600.0
2015-04-30 13:05:00,97.29,97.3,97.2,97.21,22300.0,75.2179,75.2256,75.1483,75.1561,22300.0
2015-04-30 13:10:00,97.21,97.24,97.2,97.23,37800.0,75.1561,75.1792,75.1483,75.1715,37800.0
2015-04-30 13:15:00,97.22,97.26,97.2,97.24,52300.0,75.1638,75.1947,75.1483,75.1792,52300.0
2015-04-30 13:20:00,97.24,97.24,97.21,97.23,31900.0,75.1792,75.1792,75.1561,75.1715,31900.0
2015-04-30 13:25:00,97.24,97.28,97.2,97.26,66800.0,75.1792,75.2102,75.1483,75.1947,66800.0
2015-04-30 13:30:00,97.26,97.27,97.21,97.27,22300.0,75.1947,75.2024,75.1561,75.2024,22300.0
2015-04-30 13:35:00,97.25,97.25,97.21,97.21,31700.0,75.187,75.187,75.1561,75.1561,31700.0
2015-04-30 13:40:00,97.22,97.26,97.21,97.23,25000.0,75.1638,75.1947,75.1561,75.1715,25000.0
2015-04-30 13:45:00,97.23,97.24,97.2,97.2,44400.0,75.1715,75.1792,75.1483,75.1483,44400.0
2015-04-30 13:50:00,97.2,97.22,97.1,97.2,118400.0,75.1483,75.1638,75.071,75.1483,118400.0
2015-04-30 13:55:00,97.2,97.28,97.2,97.22,37100.0,75.1483,75.2102,75.1483,75.1638,37100.0
2015-04-30 14:00:00,97.22,97.24,97.2,97.21,74800.0,75.1638,75.1792,75.1483,75.1561,74800.0
2015-04-30 14:05:00,97.21,97.25,97.1,97.22,77000.0,75.1561,75.187,75.071,75.1638,77000.0
2015-04-30 14:10:00,97.22,97.25,97.16,97.24,66600.0,75.1638,75.187,75.1174,75.1792,66600.0
2015-04-30 14:15:00,97.23,97.23,97.12,97.2,108600.0,75.1715,75.1715,75.0865,75.1483,108600.0
2015-04-30 14:20:00,97.2,97.22,97.02,97.04,131800.0,75.1483,75.1638,75.0092,75.0246,131800.0
2015-04-30 14:25:00,97.04,97.04,96.97,96.98,71000.0,75.0246,75.0246,74.9705,74.9782,71000.0
2015-04-30 14:30:00,96.98,97.07,96.95,97.05,93500.0,74.9782,75.0478,74.955,75.0324,93500.0
2015-04-30 14:35:00,97.06,97.17,97.05,97.15,100000.0,75.0401,75.1251,75.0324,75.1097,100000.0
2015-04-30 14:40:00,97.16,97.16,97.05,97.15,98100.0,75.1174,75.1174,75.0324,75.1097,98100.0
2015-04-30 14:45:00,97.15,97.2,97.13,97.17,94700.0,75.1097,75.1483,75.0942,75.1251,94700.0
2015-04-30 14:50:00,97.16,97.2,97.12,97.15,126400.0,75.1174,75.1483,75.0865,75.1097,126400.0
2015-04-30 14:55:00,97.14,97.17,96.86,96.99,188600.0,75.1019,75.1251,74.8855,74.986,188600.0
2015-04-30 15:00:00,96.99,97.01,96.78,96.94,176800.0,74.986,75.0014,74.8236,74.9473,176800.0
2015-04-30 15:05:00,96.92,96.93,96.55,96.55,54700.0,74.9318,74.9396,74.6458,74.6458,54700.0
2015-04-30 15:10:00,96.55,96.59,96.43,96.51,66500.0,74.6458,74.6767,74.553,74.6149,66500.0
2015-04-30 15:15:00,96.5,96.58,96.46,96.52,70100.0,74.6071,74.669,74.5762,74.6226,70100.0
2015-04-30 15:20:00,96.54,96.72,96.53,96.66,117300.0,74.6381,74.7772,74.6303,74.7308,117300.0
2015-04-30 15:25:00,96.66,96.7,96.53,96.55,105000.0,74.7308,74.7618,74.6303,74.6458,105000.0
2015-04-30 15:30:00,96.54,96.66,96.46,96.64,76200.0,74.6381,74.7308,74.5762,74.7154,76200.0
2015-04-30 15:35:00,96.63,96.7,96.53,96.54,85400.0,74.7076,74.7618,74.6303,74.6381,85400.0
2015-04-30 15:40:00,96.54,96.54,96.43,96.49,98500.0,74.6381,74.6381,74.553,74.5994,98500.0
2015-04-30 15:45:00,96.48,96.69,96.44,96.44,157700.0,74.5917,74.754,74.5607,74.5607,157700.0
2015-04-30 15:50:00,96.44,96.57,96.41,96.43,167900.0,74.5607,74.6612,74.5375,74.553,167900.0
2015-04-30 15:55:00,96.43,96.62,96.43,96.56,407100.0,74.553,74.6999,74.553,74.6535,407100.0
2015-05-01 09:30:00,96.73,97.34,96.73,97.0,175000.0,74.7849,75.2566,74.7849,74.9937,175000.0
2015-05-01 09:35:00,97.01,97.12,96.98,97.12,40700.0,75.0014,75.0865,74.9782,75.0865,40700.0
2015-05-01 09:40:00,97.14,97.47,97.06,97.43,60400.0,75.1019,75.3571,75.0401,75.3261,60400.0
2015-05-01 09:45:00,97.42,97.81,97.41,97.63,139200.0,75.3184,75.6199,75.3107,75.4808,139200.0
2015-05-01 09:50:00,97.61,97.64,97.4,97.43,91400.0,75.4653,75.4885,75.3029,75.3261,91400.0
2015-05-01 09:55:00,97.43,97.46,97.12,97.12,51200.0,75.3261,75.3493,75.0865,75.0865,51200.0
2015-05-01 10:00:00,97.1,97.27,97.09,97.24,48400.0,75.071,75.2024,75.0633,75.1792,48400.0
2015-05-01 10:05:00,97.25,97.32,97.15,97.28,19500.0,75.187,75.2411,75.1097,75.2102,19500.0
2015-05-01 10:10:00,97.26,97.32,97.14,97.23,44200.0,75.1947,75.2411,75.1019,75.1715,44200.0
2015-05-01 10:15:00,97.23,97.7,97.23,97.65,73300.0,75.1715,75.5349,75.1715,75.4962,73300.0
2015-05-01 10:20:00,97.62,97.79,97.62,97.66,104600.0,75.473,75.6045,75.473,75.504,104600.0
2015-05-01 10:25:00,97.66,97.8,97.43,97.73,122700.0,75.504,75.6122,75.3261,75.5581,122700.0
2015-05-01 10:30:00,97.72,97.8,97.65,97.73,134400.0,75.5503,75.6122,75.4962,75.5581,134400.0
2015-05-01 10:35:00,97.73,97.74,97.35,97.5,92300.0,75.5581,75.5658,75.2643,75.3803,92300.0
2015-05-01 10:40:00,97.49,97.49,97.35,97.42,32600.0,75.3725,75.3725,75.2643,75.3184,32600.0
2015-05-01 10:45:00,97.42,97.55,97.42,97.51,35800.0,75.3184,75.4189,75.3184,75.388,35800.0
2015-05-01 10:50:00,97.52,97.57,97.48,97.51,30800.0,75.3957,75.4344,75.3648,75.388,30800.0
2015-05-01 10:55:00,97.52,97.52,97.31,97.36,45900.0,75.3957,75.3957,75.2334,75.272,45900.0
2015-05-01 11:00:00,97.37,97.57,97.37,97.47,28100.0,75.2798,75.4344,75.2798,75.3571,28100.0
2015-05-01 11:05:00,97.45,97.46,97.37,97.38,18300.0,75.3416,75.3493,75.2798,75.2875,18300.0
2015-05-01 11:10:00,97.39,97.42,97.3,97.33,55600.0,75.2952,75.3184,75.2256,75.2488,55600.0
2015-05-01 11:15:00,97.33,97.43,97.33,97.42,37700.0,75.2488,75.3261,75.2488,75.3184,37700.0
2015-05-01 11:20:00,97.42,97.49,97.42,97.46,28400.0,75.3184,75.3725,75.3184,75.3493,28400.0
2015-05-01 11:25:00,97.48,97.64,97.45,97.56,39800.0,75.3648,75.4885,75.3416,75.4266,39800.0
2015-05-01 11:30:00,97.58,97.78,97.57,97.73,77400.0,75.4421,75.5967,75.4344,75.5581,77400.0
2015-05-01 11:35:00,97.74,97.74,97.66,97.67,30700.0,75.5658,75.5658,75.504,75.5117,30700.0
2015-05-01 11:40:00,97.66,97.71,97.63,97.67,56500.0,75.504,75.5426,75.4808,75.5117,56500.0
2015-05-01 11:45:00,97.67,97.68,97.61,97.64,98100.0,75.5117,75.5194,75.4653,75.4885,98100.0
2015-05-01 11:50:00,97.63,97.68,97.6,97.65,34500.0,75.4808,75.5194,75.4576,75.4962,34500.0
2015-05-01 11:55:00,97.64,97.79,97.61,97.67,45800.0,75.4885,75.6045,75.4653,75.5117,45800.0
2015-05-01 12:00:00,97.66,97.7,97.64,97.68,37800.0,75.504,75.5349,75.4885,75.5194,37800.0
2015-05-01 12:05:00,97.68,97.71,97.56,97.7,73600.0,75.5194,75.5426,75.4266,75.5349,73600.0
2015-05-01 12:10:00,97.71,97.74,97.66,97.67,67200.0,75.5426,75.5658,75.504,75.5117,67200.0
2015-05-01 12:15:00,97.67,97.73,97.67,97.7,29600.0,75.5117,75.5581,75.5117,75.5349,29600.0
2015-05-01 12:20:00,97.7,97.73,97.67,97.71,30500.0,75.5349,75.5581,75.5117,75.5426,30500.0
2015-05-01 12:25:00,97.72,97.75,97.71,97.74,21000.0,75.5503,75.5735,75.5426,75.5658,21000.0
2015-05-01 12:30:00,97.74,97.78,97.7,97.73,24700.0,75.5658,75.5967,75.5349,75.5581,24700.0
2015-05-01 12:35:00,97.74,97.77,97.69,97.73,28900.0,75.5658,75.589,75.5272,75.5581,28900.0
2015-05-01 12:40:00,97.74,97.77,97.7,97.71,43200.0,75.5658,75.589,75.5349,75.5426,43200.0
2015-05-01 12:45:00,97.7,97.77,97.7,97.77,20400.0,75.5349,75.589,75.5349,75.589,20400.0
2015-05-01 12:50:00,97.77,97.79,97.7,97.75,43200.0,75.589,75.6045,75.5349,75.5735,43200.0
2015-05-01 12:55:00,97.75,97.76,97.7,97.75,24000.0,75.5735,75.5813,75.5349,75.5735,24000.0
2015-05-01 13:00:00,97.75,97.75,97.7,97.7,53800.0,75.5735,75.5735,75.5349,75.5349,53800.0
2015-05-01 13:05:00,97.7,97.74,97.7,97.74,42600.0,75.5349,75.5658,75.5349,75.5658,42600.0
2015-05-01 13:10:00,97.73,97.73,97.69,97.73,22100.0,75.5581,75.5581,75.5272,75.5581,22100.0
2015-05-01 13:15:00,97.74,97.79,97.74,97.74,36200.0,75.5658,75.6045,75.5658,75.5658,36200.0
2015-05-01 13:20:00,97.74,97.74,97.6,97.65,45800.0,75.5658,75.5658,75.4576,75.4962,45800.0
2015-05-01 13:25:00,97.65,97.75,97.63,97.71,63700.0,75.4962,75.5735,75.4808,75.5426,63700.0
2015-05-01 13:30:00,97.71,97.74,97.69,97.72,22400.0,75.5426,75.5658,75.5272,75.5503,22400.0
2015-05-01 13:35:00,97.71,97.78,97.7,97.75,40700.0,75.5426,75.5967,75.5349,75.5735,40700.0
2015-05-01 13:40:00,97.75,97.78,97.7,97.75,138900.0,75.5735,75.5967,75.5349,75.5735,138900.0
2015-05-01 13:45:00,97.74,97.8,97.69,97.76,68300.0,75.5658,75.6122,75.5272,75.5813,68300.0
2015-05-01 13:50:00,97.75,97.97,97.75,97.85,103800.0,75.5735,75.7436,75.5735,75.6509,103800.0
2015-05-01 13:55:00,97.85,97.92,97.84,97.91,116200.0,75.6509,75.705,75.6431,75.6972,116200.0
2015-05-01 14:00:00,97.92,97.94,97.83,97.88,57300.0,75.705,75.7204,75.6354,75.6741,57300.0
2015-05-01 14:05:00,97.88,97.89,97.8,97.82,52700.0,75.6741,75.6818,75.6122,75.6277,52700.0
2015-05-01 14:10:00,97.82,97.84,97.78,97.8,30400.0,75.6277,75.6431,75.5967,75.6122,30400.0
2015-05-01 14:15:00,97.81,97.88,97.8,97.88,51500.0,75.6199,75.6741,75.6122,75.6741,51500.0
2015-05-01 14:20:00,97.88,97.89,97.84,97.85,40900.0,75.6741,75.6818,75.6431,75.6509,40900.0
2015-05-01 14:25:00,97.86,97.93,97.85,97.91,63500.0,75.6586,75.7127,75.6509,75.6972,63500.0
2015-05-01 14:30:00,97.93,97.93,97.78,97.82,51600.0,75.7127,75.7127,75.5967,75.6277,51600.0
2015-05-01 14:35:00,97.82,97.9,97.81,97.88,34700.0,75.6277,75.6895,75.6199,75.6741,34700.0
2015-05-01 14:40:00,97.87,97.9,97.82,97.83,26600.0,75.6663,75.6895,75.6277,75.6354,26600.0
2015-05-01 14:45:00,97.82,97.89,97.81,97.87,42300.0,75.6277,75.6818,75.6199,75.6663,42300.0
2015-05-01 14:50:00,97.88,97.89,97.79,97.83,105900.0,75.6741,75.6818,75.6045,75.6354,105900.0
2015-05-01 14:55:00,97.82,97.84,97.76,97.8,35500.0,75.6277,75.6431,75.5813,75.6122,35500.0
2015-05-01 15:00:00,97.8,97.84,97.79,97.81,35600.0,75.6122,75.6431,75.6045,75.6199,35600.0
2015-05-01 15:05:00,97.81,97.87,97.79,97.84,60600.0,75.6199,75.6663,75.6045,75.6431,60600.0
2015-05-01 15:10:00,97.84,97.92,97.83,97.83,59400.0,75.6431,75.705,75.6354,75.6354,59400.0
2015-05-01 15:15:00,97.82,97.92,97.82,97.89,68500.0,75.6277,75.705,75.6277,75.6818,68500.0
2015-05-01 15:20:00,97.88,97.9,97.82,97.84,69300.0,75.6741,75.6895,75.6277,75.6431,69300.0
2015-05-01 15:25:00,97.84,97.85,97.72,97.73,73400.0,75.6431,75.6509,75.5503,75.5581,73400.0
2015-05-01 15:30:00,97.72,97.77,97.7,97.77,70100.0,75.5503,75.589,75.5349,75.589,70100.0
2015-05-01 15:35:00,97.77,97.79,97.72,97.73,48600.0,75.589,75.6045,75.5503,75.5581,48600.0
2015-05-01 15:40:00,97.73,97.8,97.7,97.74,140300.0,75.5581,75.6122,75.5349,75.5658,140300.0
2015-05-01 15:45:00,97.73,97.79,97.73,97.78,131600.0,75.5581,75.6045,75.5581,75.5967,131600.0
2015-05-01 15:50:00,97.78,97.81,97.74,97.75,116400.0,75.5967,75.6199,75.5658,75.5735,116400.0
2015-05-01 15:55:00,97.75,97.81,97.74,97.8,256000.0,75.5735,75.6199,75.5658,75.6122,256000.0
2015-05-04 09:30:00,96.57,96.9,96.47,96.59,366900.0,74.6612,74.9164,74.5839,74.6767,366900.0
2015-05-04 09:35:00,96.59,97.15,96.4,97.12,216100.0,74.6767,75.1097,74.5298,75.0865,216100.0
2015-05-04 09:40:00,97.12,97.56,97.1,97.5,160200.0,75.0865,75.4266,75.071,75.3803,160200.0
2015-05-04 09:45:00,97.5,97.8,97.5,97.73,160900.0,75.3803,75.6122,75.3803,75.5581,160900.0
2015-05-04 09:50:00,97.73,97.9,97.5,97.5,110400.0,75.5581,75.6895,75.3803,75.3803,110400.0
2015-05-04 09:55:00,97.5,97.59,97.28,97.3,93500.0,75.3803,75.4498,75.2102,75.2256,93500.0
2015-05-04 10:00:00,97.29,97.33,97.12,97.24,94900.0,75.2179,75.2488,75.0865,75.1792,94900.0
2015-05-04 10:05:00,97.24,97.41,97.12,97.17,58500.0,75.1792,75.3107,75.0865,75.1251,58500.0
2015-05-04 10:10:00,97.17,97.37,97.12,97.14,71200.0,75.1251,75.2798,75.0865,75.1019,71200.0
2015-05-04 10:15:00,97.14,97.24,97.01,97.21,43200.0,75.1019,75.1792,75.0014,75.1561,43200.0
2015-05-04 10:20:00,97.18,97.22,97.09,97.13,38600.0,75.1329,75.1638,75.0633,75.0942,38600.0
2015-05-04 10:25:00,97.12,97.22,97.0,97.19,46000.0,75.0865,75.1638,74.9937,75.1406,46000.0
2015-05-04 10:30:00,97.21,97.3,97.2,97.23,44200.0,75.1561,75.2256,75.1483,75.1715,44200.0
2015-05-04 10:35:00,97.24,97.28,97.05,97.05,67800.0,75.1792,75.2102,75.0324,75.0324,67800.0
2015-05-04 10:40:00,97.05,97.2,97.05,97.12,86600.0,75.0324,75.1483,75.0324,75.0865,86600.0
2015-05-04 10:45:00,97.12,97.13,97.06,97.12,51600.0,75.0865,75.0942,75.0401,75.0865,51600.0
2015-05-04 10:50:00,97.11,97.16,97.09,97.13,97900.0,75.0787,75.1174,75.0633,75.0942,97900.0
2015-05-04 10:55:00,97.15,97.42,97.14,97.33,91500.0,75.1097,75.3184,75.1019,75.2488,91500.0
2015-05-04 11:00:00,97.35,97.36,97.26,97.27,105100.0,75.2643,75.272,75.1947,75.2024,105100.0
2015-05-04 11:05:00,97.26,97.37,97.24,97.26,56200.0,75.1947,75.2798,75.1792,75.1947,56200.0
2015-05-04 11:10:00,97.26,97.34,97.25,97.32,43600.0,75.1947,75.2566,75.187,75.2411,43600.0
2015-05-04 11:15:00,97.31,97.36,97.25,97.31,53000.0,75.2334,75.272,75.187,75.2334,53000.0
2015-05-04 11:20:00,97.32,97.37,97.31,97.34,27900.0,75.2411,75.2798,75.2334,75.2566,27900.0
2015-05-04 11:25:00,97.34,97.47,97.33,97.43,58800.0,75.2566,75.3571,75.2488,75.3261,58800.0
2015-05-04 11:30:00,97.42,97.53,97.3,97.44,99400.0,75.3184,75.4035,75.2256,75.3339,99400.0
2015-05-04 11:35:00,97.45,97.66,97.43,97.6,86400.0,75.3416,75.504,75.3261,75.4576,86400.0
2015-05-04 11:40:00,97.59,98.45,97.57,98.43,358700.0,75.4498,76.1147,75.4344,76.0993,358700.0
2015-05-04 11:45:00,98.38,98.63,97.9,97.99,466900.0,76.0606,76.2539,75.6895,75.7591,466900.0
2015-05-04 11:50:00,97.95,97.99,97.6,97.74,160100.0,75.7282,75.7591,75.4576,75.5658,160100.0
2015-05-04 11:55:00,97.73,97.74,97.56,97.71,83900.0,75.5581,75.5658,75.4266,75.5426,83900.0
2015-05-04 12:00:00,97.7,97.81,97.64,97.75,65600.0,75.5349,75.6199,75.4885,75.5735,65600.0
2015-05-04 12:05:00,97.74,97.81,97.67,97.73,38800.0,75.5658,75.6199,75.5117,75.5581,38800.0
2015-05-04 12:10:00,97.74,97.76,97.66,97.7,72600.0,75.5658,75.5813,75.504,75.5349,72600.0
2015-05-04 12:15:00,97.72,97.93,97.68,97.75,72600.0,75.5503,75.7127,75.5194,75.5735,72600.0
2015-05-04 12:20:00,97.74,97.76,97.65,97.69,51400.0,75.5658,75.5813,75.4962,75.5272,51400.0
2015-05-04 12:25:00,97.7,97.74,97.6,97.61,16100.0,75.5349,75.5658,75.4576,75.4653,16100.0
2015-05-04 12:30:00,97.61,97.64,97.43,97.63,75500.0,75.4653,75.4885,75.3261,75.4808,75500.0
2015-05-04 12:35:00,97.64,97.64,97.56,97.56,16400.0,75.4885,75.4885,75.4266,75.4266,16400.0
2015-05-04 12:40:00,97.56,97.65,97.38,97.47,99100.0,75.4266,75.4962,75.2875,75.3571,99100.0
2015-05-04 12:45:00,97.48,97.53,97.45,97.46,22900.0,75.3648,75.4035,75.3416,75.3493,22900.0
2015-05-04 12:50:00,97.44,97.48,97.37,97.41,37600.0,75.3339,75.3648,75.2798,75.3107,37600.0
2015-05-04 12:55:00,97.41,97.41,97.29,97.4,78200.0,75.3107,75.3107,75.2179,75.3029,78200.0
2015-05-04 13:00:00,97.39,97.4,97.25,97.33,68500.0,75.2952,75.3029,75.187,75.2488,68500.0
2015-05-04 13:05:00,97.32,97.33,97.0,97.08,110400.0,75.2411,75.2488,74.9937,75.0555,110400.0
2015-05-04 13:10:00,97.09,97.12,97.07,97.12,37900.0,75.0633,75.0865,75.0478,75.0865,37900.0
2015-05-04 13:15:00,97.11,97.21,97.07,97.08,55400.0,75.0787,75.1561,75.0478,75.0555,55400.0
2015-05-04 13:20:00,97.09,97.1,96.98,97.01,48800.0,75.0633,75.071,74.9782,75.0014,48800.0
2015-05-04 13:25:00,96.99,96.99,96.86,96.94,75200.0,74.986,74.986,74.8855,74.9473,75200.0
2015-05-04 13:30:00,96.97,96.98,96.85,96.89,55300.0,74.9705,74.9782,74.8777,74.9087,55300.0
2015-05-04 13:35:00,96.89,97.0,96.87,97.0,42400.0,74.9087,74.9937,74.8932,74.9937,42400.0
2015-05-04 13:40:00,97.0,97.01,96.93,97.0,29600.0,74.9937,75.0014,74.9396,74.9937,29600.0
2015-05-04 13:45:00,97.01,97.01,96.9,96.9,19700.0,75.0014,75.0014,74.9164,74.9164,19700.0
2015-05-04 13:50:00,96.89,96.91,96.82,96.82,31700.0,74.9087,74.9241,74.8545,74.8545,31700.0
2015-05-04 13:55:00,96.82,96.84,96.75,96.77,42000.0,74.8545,74.87,74.8004,74.8159,42000.0
2015-05-04 14:00:00,96.77,96.86,96.76,96.81,36300.0,74.8159,74.8855,74.8081,74.8468,36300.0
2015-05-04 14:05:00,96.8,96.82,96.76,96.79,41300.0,74.8391,74.8545,74.8081,74.8313,41300.0
2015-05-04 14:10:00,96.8,96.84,96.71,96.71,60600.0,74.8391,74.87,74.7695,74.7695,60600.0
2015-05-04 14:15:00,96.72,96.77,96.71,96.75,37300.0,74.7772,74.8159,74.7695,74.8004,37300.0
2015-05-04 14:20:00,96.75,97.11,96.74,96.94,111900.0,74.8004,75.0787,74.7927,74.9473,111900.0
2015-05-04 14:25:00,96.94,97.01,96.88,96.9,33600.0,74.9473,75.0014,74.9009,74.9164,33600.0
2015-05-04 14:30:00,96.89,96.89,96.82,96.87,34500.0,74.9087,74.9087,74.8545,74.8932,34500.0
2015-05-04 14:35:00,96.84,96.99,96.84,96.93,40300.0,74.87,74.986,74.87,74.9396,40300.0
2015-05-04 14:40:00,96.93,96.99,96.85,96.91,104300.0,74.9396,74.986,74.8777,74.9241,104300.0
2015-05-04 14:45:00,96.91,96.92,96.73,96.74,44500.0,74.9241,74.9318,74.7849,74.7927,44500.0
2015-05-04 14:50:00,96.72,96.73,96.65,96.68,43400.0,74.7772,74.7849,74.7231,74.7463,43400.0
2015-05-04 14:55:00,96.68,96.68,96.55,96.56,67300.0,74.7463,74.7463,74.6458,74.6535,67300.0
2015-05-04 15:00:00,96.56,96.62,96.5,96.57,87100.0,74.6535,74.6999,74.6071,74.6612,87100.0
2015-05-04 15:05:00,96.57,96.63,96.5,96.52,63100.0,74.6612,74.7076,74.6071,74.6226,63100.0
2015-05-04 15:10:00,96.51,96.54,96.49,96.5,95000.0,74.6149,74.6381,74.5994,74.6071,95000.0
2015-05-04 15:15:00,96.5,96.54,96.46,96.51,116400.0,74.6071,74.6381,74.5762,74.6149,116400.0
2015-05-04 15:20:00,96.51,96.54,96.44,96.5,110400.0,74.6149,74.6381,74.5607,74.6071,110400.0
2015-05-04 15:25:00,96.5,96.59,96.42,96.54,105200.0,74.6071,74.6767,74.5453,74.6381,105200.0
2015-05-04 15:30:00,96.54,96.54,96.43,96.43,121400.0,74.6381,74.6381,74.553,74.553,121400.0
2015-05-04 15:35:00,96.43,96.46,96.29,96.37,146300.0,74.553,74.5762,74.4448,74.5066,146300.0
2015-05-04 15:40:00,96.37,96.4,96.25,96.25,139600.0,74.5066,74.5298,74.4138,74.4138,139600.0
2015-05-04 15:45:00,96.25,96.32,96.21,96.22,108900.0,74.4138,74.468,74.3829,74.3907,108900.0
2015-05-04 15:50:00,96.22,96.24,96.05,96.08,228200.0,74.3907,74.4061,74.2592,74.2824,228200.0
2015-05-04 15:55:00,96.08,96.2,96.07,96.14,465500.0,74.2824,74.3752,74.2747,74.3288,465500.0
2015-05-05 09:30:00,96.39,96.47,95.9,95.95,276300.0,74.5221,74.5839,74.1433,74.1819,276300.0
2015-05-05 09:35:00,95.97,96.01,95.77,95.83,232100.0,74.1974,74.2283,74.0427,74.0891,232100.0
2015-05-05 09:40:00,95.83,95.89,95.57,95.68,66100.0,74.0891,74.1355,73.8881,73.9732,66100.0
2015-05-05 09:45:00,95.68,95.79,95.6,95.75,124100.0,73.9732,74.0582,73.9113,74.0273,124100.0
2015-05-05 09:50:00,95.74,95.88,95.73,95.79,72800.0,74.0195,74.1278,74.0118,74.0582,72800.0
2015-05-05 09:55:00,95.79,96.01,95.76,95.88,100000.0,74.0582,74.2283,74.035,74.1278,100000.0
2015-05-05 10:00:00,95.89,95.9,95.68,95.72,106500.0,74.1355,74.1433,73.9732,74.0041,106500.0
2015-05-05 10:05:00,95.73,95.96,95.72,95.93,70500.0,74.0118,74.1896,74.0041,74.1664,70500.0
2015-05-05 10:10:00,95.93,95.96,95.74,95.84,117300.0,74.1664,74.1896,74.0195,74.0969,117300.0
2015-05-05 10:15:00,95.84,95.89,95.65,95.67,46900.0,74.0969,74.1355,73.95,73.9654,46900.0
2015-05-05 10:20:00,95.68,95.98,95.64,95.8,70200.0,73.9732,74.2051,73.9422,74.0659,70200.0
2015-05-05 10:25:00,95.81,96.04,95.8,95.87,199200.0,74.0737,74.2515,74.0659,74.1201,199200.0
2015-05-05 10:30:00,95.88,95.95,95.76,95.82,68200.0,74.1278,74.1819,74.035,74.0814,68200.0
2015-05-05 10:35:00,95.81,95.9,95.8,95.84,46700.0,74.0737,74.1433,74.0659,74.0969,46700.0
2015-05-05 10:40:00,95.86,95.95,95.8,95.93,61300.0,74.1123,74.1819,74.0659,74.1664,61300.0
2015-05-05 10:45:00,95.92,96.0,95.83,95.92,71200.0,74.1587,74.2206,74.0891,74.1587,71200.0
2015-05-05 10:50:00,95.93,95.93,95.79,95.85,42500.0,74.1664,74.1664,74.0582,74.1046,42500.0
2015-05-05 10:55:00,95.85,95.95,95.82,95.91,75900.0,74.1046,74.1819,74.0814,74.151,75900.0
2015-05-05 11:00:00,95.91,95.95,95.77,95.78,88700.0,74.151,74.1819,74.0427,74.0505,88700.0
2015-05-05 11:05:00,95.78,95.86,95.71,95.76,81500.0,74.0505,74.1123,73.9964,74.035,81500.0
2015-05-05 11:10:00,95.76,95.95,95.74,95.91,51200.0,74.035,74.1819,74.0195,74.151,51200.0
2015-05-05 11:15:00,95.91,95.93,95.8,95.86,45400.0,74.151,74.1664,74.0659,74.1123,45400.0
2015-05-05 11:20:00,95.86,95.9,95.8,95.87,53600.0,74.1123,74.1433,74.0659,74.1201,53600.0
2015-05-05 11:25:00,95.86,95.9,95.78,95.8,63900.0,74.1123,74.1433,74.0505,74.0659,63900.0
2015-05-05 11:30:00,95.81,95.84,95.73,95.76,77400.0,74.0737,74.0969,74.0118,74.035,77400.0
2015-05-05 11:35:00,95.75,95.81,95.74,95.8,38100.0,74.0273,74.0737,74.0195,74.0659,38100.0
2015-05-05 11:40:00,95.81,95.89,95.79,95.87,45700.0,74.0737,74.1355,74.0582,74.1201,45700.0
2015-05-05 11:45:00,95.86,95.95,95.82,95.91,61200.0,74.1123,74.1819,74.0814,74.151,61200.0
2015-05-05 11:50:00,95.91,95.98,95.9,95.97,57500.0,74.151,74.2051,74.1433,74.1974,57500.0
2015-05-05 11:55:00,95.97,96.09,95.95,96.02,69000.0,74.1974,74.2901,74.1819,74.236,69000.0
2015-05-05 12:00:00,96.03,96.05,95.92,95.92,40300.0,74.2438,74.2592,74.1587,74.1587,40300.0
2015-05-05 12:05:00,95.93,95.98,95.9,95.92,25100.0,74.1664,74.2051,74.1433,74.1587,25100.0
2015-05-05 12:10:00,95.92,96.01,95.89,95.95,35100.0,74.1587,74.2283,74.1355,74.1819,35100.0
2015-05-05 12:15:00,95.96,96.01,95.95,96.01,38100.0,74.1896,74.2283,74.1819,74.2283,38100.0
2015-05-05 12:20:00,96.0,96.01,95.95,95.96,25400.0,74.2206,74.2283,74.1819,74.1896,25400.0
2015-05-05 12:25:00,95.97,96.01,95.95,95.96,18300.0,74.1974,74.2283,74.1819,74.1896,18300.0
2015-05-05 12:30:00,95.96,96.03,95.93,96.0,30500.0,74.1896,74.2438,74.1664,74.2206,30500.0
2015-05-05 12:35:00,95.99,96.08,95.96,95.96,32200.0,74.2128,74.2824,74.1896,74.1896,32200.0
2015-05-05 12:40:00,95.95,96.0,95.91,95.92,18000.0,74.1819,74.2206,74.151,74.1587,18000.0
2015-05-05 12:45:00,95.91,95.99,95.91,95.99,27900.0,74.151,74.2128,74.151,74.2128,27900.0
2015-05-05 12:50:00,95.98,96.0,95.87,95.91,53400.0,74.2051,74.2206,74.1201,74.151,53400.0
2015-05-05 12:55:00,95.9,95.96,95.88,95.91,46800.0,74.1433,74.1896,74.1278,74.151,46800.0
2015-05-05 13:00:00,95.9,95.96,95.86,95.91,66300.0,74.1433,74.1896,74.1123,74.151,66300.0
2015-05-05 13:05:00,95.92,95.96,95.91,95.95,39500.0,74.1587,74.1896,74.151,74.1819,39500.0
2015-05-05 13:10:00,95.94,95.96,95.87,95.89,74400.0,74.1742,74.1896,74.1201,74.1355,74400.0
2015-05-05 13:15:00,95.89,95.95,95.76,95.76,82600.0,74.1355,74.1819,74.035,74.035,82600.0
2015-05-05 13:20:00,95.77,95.82,95.71,95.82,36500.0,74.0427,74.0814,73.9964,74.0814,36500.0
2015-05-05 13:25:00,95.82,95.89,95.79,95.87,20900.0,74.0814,74.1355,74.0582,74.1201,20900.0
2015-05-05 13:30:00,95.86,95.87,95.84,95.85,42200.0,74.1123,74.1201,74.0969,74.1046,42200.0
2015-05-05 13:35:00,95.86,95.96,95.84,95.9,98700.0,74.1123,74.1896,74.0969,74.1433,98700.0
2015-05-05 13:40:00,95.9,95.97,95.86,95.93,196800.0,74.1433,74.1974,74.1123,74.1664,196800.0
2015-05-05 13:45:00,95.94,96.02,95.92,95.97,100300.0,74.1742,74.236,74.1587,74.1974,100300.0
2015-05-05 13:50:00,95.97,96.0,95.92,96.0,72900.0,74.1974,74.2206,74.1587,74.2206,72900.0
2015-05-05 13:55:00,96.0,96.06,95.92,96.04,60800.0,74.2206,74.267,74.1587,74.2515,60800.0
2015-05-05 14:00:00,96.04,96.04,95.9,96.0,76700.0,74.2515,74.2515,74.1433,74.2206,76700.0
2015-05-05 14:05:00,96.0,96.04,95.94,96.02,30600.0,74.2206,74.2515,74.1742,74.236,30600.0
2015-05-05 14:10:00,95.99,96.17,95.98,96.14,49500.0,74.2128,74.352,74.2051,74.3288,49500.0
2015-05-05 14:15:00,96.12,96.12,96.0,96.1,31400.0,74.3133,74.3133,74.2206,74.2979,31400.0
2015-05-05 14:20:00,96.1,96.15,96.04,96.08,45400.0,74.2979,74.3365,74.2515,74.2824,45400.0
2015-05-05 14:25:00,96.07,96.1,95.98,96.02,45700.0,74.2747,74.2979,74.2051,74.236,45700.0
2015-05-05 14:30:00,96.01,96.04,95.94,96.01,39600.0,74.2283,74.2515,74.1742,74.2283,39600.0
2015-05-05 14:35:00,96.01,96.05,95.92,95.92,36600.0,74.2283,74.2592,74.1587,74.1587,36600.0
2015-05-05 14:40:00,95.93,95.94,95.84,95.85,49700.0,74.1664,74.1742,74.0969,74.1046,49700.0
2015-05-05 14:45:00,95.85,95.96,95.85,95.92,73200.0,74.1046,74.1896,74.1046,74.1587,73200.0
2015-05-05 14:50:00,95.93,95.96,95.9,95.95,125600.0,74.1664,74.1896,74.1433,74.1819,125600.0
2015-05-05 14:55:00,95.94,95.98,95.92,95.95,80600.0,74.1742,74.2051,74.1587,74.1819,80600.0
2015-05-05 15:00:00,95.95,96.0,95.91,95.97,99000.0,74.1819,74.2206,74.151,74.1974,99000.0
2015-05-05 15:05:00,95.97,96.0,95.91,95.93,83700.0,74.1974,74.2206,74.151,74.1664,83700.0
2015-05-05 15:10:00,95.93,96.01,95.9,95.97,72600.0,74.1664,74.2283,74.1433,74.1974,72600.0
2015-05-05 15:15:00,95.96,96.02,95.93,95.98,73600.0,74.1896,74.236,74.1664,74.2051,73600.0
2015-05-05 15:20:00,95.98,96.01,95.91,95.97,72000.0,74.2051,74.2283,74.151,74.1974,72000.0
2015-05-05 15:25:00,95.98,96.04,95.98,95.99,39600.0,74.2051,74.2515,74.2051,74.2128,39600.0
2015-05-05 15:30:00,95.99,96.06,95.97,96.04,80100.0,74.2128,74.267,74.1974,74.2515,80100.0
2015-05-05 15:35:00,96.04,96.11,96.01,96.09,88900.0,74.2515,74.3056,74.2283,74.2901,88900.0
2015-05-05 15:40:00,96.08,96.09,96.02,96.06,94000.0,74.2824,74.2901,74.236,74.267,94000.0
2015-05-05 15:45:00,96.06,96.09,96.01,96.03,179600.0,74.267,74.2901,74.2283,74.2438,179600.0
2015-05-05 15:50:00,96.03,96.07,96.0,96.04,194500.0,74.2438,74.2747,74.2206,74.2515,194500.0
2015-05-05 15:55:00,96.03,96.14,96.02,96.14,374100.0,74.2438,74.3288,74.236,74.3288,374100.0
2015-05-06 09:30:00,96.1,96.59,96.05,96.48,134300.0,74.2979,74.6767,74.2592,74.5917,134300.0
2015-05-06 09:35:00,96.44,96.49,96.1,96.25,41400.0,74.5607,74.5994,74.2979,74.4138,41400.0
2015-05-06 09:40:00,96.25,96.32,96.14,96.17,129300.0,74.4138,74.468,74.3288,74.352,129300.0
2015-05-06 09:45:00,96.16,96.22,96.02,96.16,86700.0,74.3443,74.3907,74.236,74.3443,86700.0
2015-05-06 09:50:00,96.19,96.27,96.09,96.12,107100.0,74.3675,74.4293,74.2901,74.3133,107100.0
2015-05-06 09:55:00,96.1,96.19,96.03,96.09,81600.0,74.2979,74.3675,74.2438,74.2901,81600.0
2015-05-06 10:00:00,96.09,96.21,96.06,96.19,84400.0,74.2901,74.3829,74.267,74.3675,84400.0
2015-05-06 10:05:00,96.17,96.22,96.11,96.16,187600.0,74.352,74.3907,74.3056,74.3443,187600.0
2015-05-06 10:10:00,96.17,96.24,96.11,96.23,165000.0,74.352,74.4061,74.3056,74.3984,165000.0
2015-05-06 10:15:00,96.23,96.38,96.21,96.32,120800.0,74.3984,74.5144,74.3829,74.468,120800.0
2015-05-06 10:20:00,96.34,96.4,96.27,96.32,137300.0,74.4834,74.5298,74.4293,74.468,137300.0
2015-05-06 10:25:00,96.3,96.45,96.28,96.36,69900.0,74.4525,74.5685,74.437,74.4989,69900.0
2015-05-06 10:30:00,96.36,96.4,96.19,96.25,60000.0,74.4989,74.5298,74.3675,74.4138,60000.0
2015-05-06 10:35:00,96.24,96.4,96.16,96.35,86900.0,74.4061,74.5298,74.3443,74.4912,86900.0
2015-05-06 10:40:00,96.36,96.43,96.33,96.35,39200.0,74.4989,74.553,74.4757,74.4912,39200.0
2015-05-06 10:45:00,96.35,96.66,96.33,96.6,40400.0,74.4912,74.7308,74.4757,74.6844,40400.0
2015-05-06 10:50:00,96.61,96.64,96.54,96.54,24600.0,74.6922,74.7154,74.6381,74.6381,24600.0
2015-05-06 10:55:00,96.55,96.55,96.48,96.52,25000.0,74.6458,74.6458,74.5917,74.6226,25000.0
2015-05-06 11:00:00,96.51,96.53,96.45,96.51,23300.0,74.6149,74.6303,74.5685,74.6149,23300.0
2015-05-06 11:05:00,96.51,96.54,96.37,96.4,33900.0,74.6149,74.6381,74.5066,74.5298,33900.0
2015-05-06 11:10:00,96.4,96.44,96.34,96.35,64800.0,74.5298,74.5607,74.4834,74.4912,64800.0
2015-05-06 11:15:00,96.35,96.41,96.32,96.37,53000.0,74.4912,74.5375,74.468,74.5066,53000.0
2015-05-06 11:20:00,96.37,96.37,96.33,96.35,30400.0,74.5066,74.5066,74.4757,74.4912,30400.0
2015-05-06 11:25:00,96.35,96.39,96.31,96.33,45600.0,74.4912,74.5221,74.4602,74.4757,45600.0
2015-05-06 11:30:00,96.33,96.39,96.31,96.33,119600.0,74.4757,74.5221,74.4602,74.4757,119600.0
2015-05-06 11:35:00,96.34,96.36,96.23,96.23,122700.0,74.4834,74.4989,74.3984,74.3984,122700.0
2015-05-06 11:40:00,96.24,96.4,96.23,96.38,89700.0,74.4061,74.5298,74.3984,74.5144,89700.0
2015-05-06 11:45:00,96.38,96.5,96.34,96.45,72300.0,74.5144,74.6071,74.4834,74.5685,72300.0
2015-05-06 11:50:00,96.48,96.5,96.36,96.41,29500.0,74.5917,74.6071,74.4989,74.5375,29500.0
2015-05-06 11:55:00,96.41,96.46,96.38,96.45,34900.0,74.5375,74.5762,74.5144,74.5685,34900.0
2015-05-06 12:00:00,96.46,96.47,96.29,96.33,28800.0,74.5762,74.5839,74.4448,74.4757,28800.0
2015-05-06 12:05:00,96.32,96.35,96.24,96.29,42300.0,74.468,74.4912,74.4061,74.4448,42300.0
2015-05-06 12:10:00,96.29,96.29,96.13,96.14,22900.0,74.4448,74.4448,74.3211,74.3288,22900.0
2015-05-06 12:15:00,96.13,96.2,96.09,96.12,34600.0,74.3211,74.3752,74.2901,74.3133,34600.0
2015-05-06 12:20:00,96.12,96.16,96.1,96.16,45100.0,74.3133,74.3443,74.2979,74.3443,45100.0
2015-05-06 12:25:00,96.15,96.16,96.09,96.14,47600.0,74.3365,74.3443,74.2901,74.3288,47600.0
2015-05-06 12:30:00,96.13,96.16,96.06,96.13,44400.0,74.3211,74.3443,74.267,74.3211,44400.0
2015-05-06 12:35:00,96.13,96.18,96.1,96.12,20200.0,74.3211,74.3597,74.2979,74.3133,20200.0
2015-05-06 12:40:00,96.12,96.16,96.05,96.06,46300.0,74.3133,74.3443,74.2592,74.267,46300.0
2015-05-06 12:45:00,96.07,96.14,96.07,96.12,33600.0,74.2747,74.3288,74.2747,74.3133,33600.0
2015-05-06 12:50:00,96.12,96.13,96.04,96.05,35600.0,74.3133,74.3211,74.2515,74.2592,35600.0
2015-05-06 12:55:00,96.05,96.11,96.05,96.08,28700.0,74.2592,74.3056,74.2592,74.2824,28700.0
2015-05-06 13:00:00,96.08,96.13,96.06,96.09,59900.0,74.2824,74.3211,74.267,74.2901,59900.0
2015-05-06 13:05:00,96.09,96.18,96.08,96.12,34500.0,74.2901,74.3597,74.2824,74.3133,34500.0
2015-05-06 13:10:00,96.13,96.19,96.12,96.15,25400.0,74.3211,74.3675,74.3133,74.3365,25400.0
2015-05-06 13:15:00,96.15,96.25,96.13,96.23,26500.0,74.3365,74.4138,74.3211,74.3984,26500.0
2015-05-06 13:20:00,96.21,96.24,96.18,96.21,25300.0,74.3829,74.4061,74.3597,74.3829,25300.0
2015-05-06 13:25:00,96.21,96.24,96.17,96.22,57800.0,74.3829,74.4061,74.352,74.3907,57800.0
2015-05-06 13:30:00,96.21,96.21,96.11,96.14,120600.0,74.3829,74.3829,74.3056,74.3288,120600.0
2015-05-06 13:35:00,96.15,96.15,96.0,96.09,51400.0,74.3365,74.3365,74.2206,74.2901,51400.0
2015-05-06 13:40:00,96.09,96.12,96.0,96.03,41800.0,74.2901,74.3133,74.2206,74.2438,41800.0
2015-05-06 13:45:00,96.03,96.06,95.94,95.97,54500.0,74.2438,74.267,74.1742,74.1974,54500.0
2015-05-06 13:50:00,95.97,95.99,95.91,95.96,36100.0,74.1974,74.2128,74.151,74.1896,36100.0
2015-05-06 13:55:00,95.96,96.04,95.93,95.97,34800.0,74.1896,74.2515,74.1664,74.1974,34800.0
2015-05-06 14:00:00,95.97,96.04,95.93,96.04,41500.0,74.1974,74.2515,74.1664,74.2515,41500.0
2015-05-06 14:05:00,96.04,96.08,96.02,96.04,31300.0,74.2515,74.2824,74.236,74.2515,31300.0
2015-05-06 14:10:00,96.03,96.11,96.03,96.1,117600.0,74.2438,74.3056,74.2438,74.2979,117600.0
2015-05-06 14:15:00,96.1,96.18,96.08,96.17,46900.0,74.2979,74.3597,74.2824,74.352,46900.0
2015-05-06 14:20:00,96.17,96.18,96.11,96.13,36900.0,74.352,74.3597,74.3056,74.3211,36900.0
2015-05-06 14:25:00,96.13,96.23,96.12,96.18,53300.0,74.3211,74.3984,74.3133,74.3597,53300.0
2015-05-06 14:30:00,96.18,96.19,96.05,96.12,67000.0,74.3597,74.3675,74.2592,74.3133,67000.0
2015-05-06 14:35:00,96.12,96.12,96.01,96.05,259000.0,74.3133,74.3133,74.2283,74.2592,259000.0
2015-05-06 14:40:00,96.05,96.06,95.96,95.98,104200.0,74.2592,74.267,74.1896,74.2051,104200.0
2015-05-06 14:45:00,95.97,95.97,95.87,95.93,57600.0,74.1974,74.1974,74.1201,74.1664,57600.0
2015-05-06 14:50:00,95.94,95.99,95.91,95.96,57000.0,74.1742,74.2128,74.151,74.1896,57000.0
2015-05-06 14:55:00,95.95,96.03,95.9,95.96,46000.0,74.1819,74.2438,74.1433,74.1896,46000.0
2015-05-06 15:00:00,95.95,96.16,95.95,96.07,119200.0,74.1819,74.3443,74.1819,74.2747,119200.0
2015-05-06 15:05:00,96.08,96.15,96.05,96.1,52400.0,74.2824,74.3365,74.2592,74.2979,52400.0
2015-05-06 15:10:00,96.1,96.17,96.08,96.16,90100.0,74.2979,74.352,74.2824,74.3443,90100.0
2015-05-06 15:15:00,96.15,96.23,96.15,96.19,78600.0,74.3365,74.3984,74.3365,74.3675,78600.0
2015-05-06 15:20:00,96.2,96.36,96.18,96.31,96200.0,74.3752,74.4989,74.3597,74.4602,96200.0
2015-05-06 15:25:00,96.32,96.32,96.19,96.32,51300.0,74.468,74.468,74.3675,74.468,51300.0
2015-05-06 15:30:00,96.31,96.4,96.22,96.24,67200.0,74.4602,74.5298,74.3907,74.4061,67200.0
2015-05-06 15:35:00,96.23,96.41,96.22,96.38,122000.0,74.3984,74.5375,74.3907,74.5144,122000.0
2015-05-06 15:40:00,96.37,96.42,96.22,96.28,90900.0,74.5066,74.5453,74.3907,74.437,90900.0
2015-05-06 15:45:00,96.27,96.3,96.2,96.27,84000.0,74.4293,74.4525,74.3752,74.4293,84000.0
2015-05-06 15:50:00,96.26,96.3,96.18,96.22,277800.0,74.4216,74.4525,74.3597,74.3907,277800.0
2015-05-06 15:55:00,96.22,96.39,96.21,96.39,260700.0,74.3907,74.5221,74.3829,74.5221,260700.0
2015-05-07 09:30:00,96.27,96.55,96.12,96.2,140400.0,74.4293,74.6458,74.3133,74.3752,140400.0
2015-05-07 09:35:00,96.2,96.7,96.2,96.7,117000.0,74.3752,74.7618,74.3752,74.7618,117000.0
2015-05-07 09:40:00,96.7,96.79,96.53,96.57,94100.0,74.7618,74.8313,74.6303,74.6612,94100.0
2015-05-07 09:45:00,96.59,96.85,96.52,96.81,203000.0,74.6767,74.8777,74.6226,74.8468,203000.0
2015-05-07 09:50:00,96.8,96.83,96.56,96.71,118000.0,74.8391,74.8623,74.6535,74.7695,118000.0
2015-05-07 09:55:00,96.69,96.69,96.5,96.54,25200.0,74.754,74.754,74.6071,74.6381,25200.0
2015-05-07 10:00:00,96.57,96.58,96.33,96.55,122400.0,74.6612,74.669,74.4757,74.6458,122400.0
2015-05-07 10:05:00,96.55,96.57,96.4,96.44,47400.0,74.6458,74.6612,74.5298,74.5607,47400.0
2015-05-07 10:10:00,96.43,96.53,96.4,96.46,61000.0,74.553,74.6303,74.5298,74.5762,61000.0
2015-05-07 10:15:00,96.47,96.48,96.27,96.34,71200.0,74.5839,74.5917,74.4293,74.4834,71200.0
2015-05-07 10:20:00,96.34,96.38,96.27,96.32,29100.0,74.4834,74.5144,74.4293,74.468,29100.0
2015-05-07 10:25:00,96.34,96.41,96.16,96.26,42200.0,74.4834,74.5375,74.3443,74.4216,42200.0
2015-05-07 10:30:00,96.26,96.34,96.24,96.29,31100.0,74.4216,74.4834,74.4061,74.4448,31100.0
2015-05-07 10:35:00,96.28,96.32,96.23,96.31,17900.0,74.437,74.468,74.3984,74.4602,17900.0
2015-05-07 10:40:00,96.31,96.51,96.31,96.49,27400.0,74.4602,74.6149,74.4602,74.5994,27400.0
2015-05-07 10:45:00,96.5,96.56,96.39,96.4,26500.0,74.6071,74.6535,74.5221,74.5298,26500.0
2015-05-07 10:50:00,96.4,96.63,96.39,96.54,44100.0,74.5298,74.7076,74.5221,74.6381,44100.0
2015-05-07 10:55:00,96.56,96.61,96.47,96.47,19700.0,74.6535,74.6922,74.5839,74.5839,19700.0
2015-05-07 11:00:00,96.47,96.59,96.46,96.52,23700.0,74.5839,74.6767,74.5762,74.6226,23700.0
2015-05-07 11:05:00,96.53,96.54,96.38,96.51,46600.0,74.6303,74.6381,74.5144,74.6149,46600.0
2015-05-07 11:10:00,96.51,96.63,96.48,96.61,23300.0,74.6149,74.7076,74.5917,74.6922,23300.0
2015-05-07 11:15:00,96.62,96.68,96.6,96.64,26600.0,74.6999,74.7463,74.6844,74.7154,26600.0
2015-05-07 11:20:00,96.64,96.74,96.55,96.71,44600.0,74.7154,74.7927,74.6458,74.7695,44600.0
2015-05-07 11:25:00,96.69,96.79,96.68,96.71,46700.0,74.754,74.8313,74.7463,74.7695,46700.0
2015-05-07 11:30:00,96.69,96.72,96.63,96.69,78300.0,74.754,74.7772,74.7076,74.754,78300.0
2015-05-07 11:35:00,96.71,96.73,96.65,96.69,20500.0,74.7695,74.7849,74.7231,74.754,20500.0
2015-05-07 11:40:00,96.7,96.83,96.69,96.79,31100.0,74.7618,74.8623,74.754,74.8313,31100.0
2015-05-07 11:45:00,96.79,96.8,96.73,96.74,32800.0,74.8313,74.8391,74.7849,74.7927,32800.0
2015-05-07 11:50:00,96.74,96.78,96.66,96.76,30200.0,74.7927,74.8236,74.7308,74.8081,30200.0
2015-05-07 11:55:00,96.75,96.88,96.7,96.88,34800.0,74.8004,74.9009,74.7618,74.9009,34800.0
2015-05-07 12:00:00,96.88,96.92,96.84,96.92,28800.0,74.9009,74.9318,74.87,74.9318,28800.0
2015-05-07 12:05:00,96.91,96.97,96.88,96.92,29300.0,74.9241,74.9705,74.9009,74.9318,29300.0
2015-05-07 12:10:00,96.92,96.97,96.85,96.94,19900.0,74.9318,74.9705,74.8777,74.9473,19900.0
2015-05-07 12:15:00,96.95,97.08,96.91,97.07,33700.0,74.955,75.0555,74.9241,75.0478,33700.0
2015-05-07 12:20:00,97.09,97.1,97.04,97.07,44200.0,75.0633,75.071,75.0246,75.0478,44200.0
2015-05-07 12:25:00,97.08,97.1,97.0,97.03,22400.0,75.0555,75.071,74.9937,75.0169,22400.0
2015-05-07 12:30:00,97.03,97.07,96.96,96.97,22400.0,75.0169,75.0478,74.9628,74.9705,22400.0
2015-05-07 12:35:00,96.98,97.11,96.97,97.05,47500.0,74.9782,75.0787,74.9705,75.0324,47500.0
2015-05-07 12:40:00,97.05,97.13,97.04,97.12,88300.0,75.0324,75.0942,75.0246,75.0865,88300.0
2015-05-07 12:45:00,97.14,97.14,97.05,97.13,22800.0,75.1019,75.1019,75.0324,75.0942,22800.0
2015-05-07 12:50:00,97.12,97.16,97.07,97.09,29600.0,75.0865,75.1174,75.0478,75.0633,29600.0
2015-05-07 12:55:00,97.08,97.12,97.06,97.06,30200.0,75.0555,75.0865,75.0401,75.0401,30200.0
2015-05-07 13:00:00,97.07,97.13,97.04,97.05,22500.0,75.0478,75.0942,75.0246,75.0324,22500.0
2015-05-07 13:05:00,97.05,97.06,96.97,97.0,33600.0,75.0324,75.0401,74.9705,74.9937,33600.0
2015-05-07 13:10:00,97.02,97.11,97.01,97.09,25000.0,75.0092,75.0787,75.0014,75.0633,25000.0
2015-05-07 13:15:00,97.1,97.19,97.06,97.18,47000.0,75.071,75.1406,75.0401,75.1329,47000.0
2015-05-07 13:20:00,97.18,97.18,97.07,97.08,33800.0,75.1329,75.1329,75.0478,75.0555,33800.0
2015-05-07 13:25:00,97.09,97.2,97.08,97.2,29000.0,75.0633,75.1483,75.0555,75.1483,29000.0
2015-05-07 13:30:00,97.2,97.25,97.15,97.18,46800.0,75.1483,75.187,75.1097,75.1329,46800.0
2015-05-07 13:35:00,97.19,97.21,97.16,97.17,45300.0,75.1406,75.1561,75.1174,75.1251,45300.0
2015-05-07 13:40:00,97.17,97.2,97.12,97.16,29300.0,75.1251,75.1483,75.0865,75.1174,29300.0
2015-05-07 13:45:00,97.16,97.21,97.14,97.21,67100.0,75.1174,75.1561,75.1019,75.1561,67100.0
2015-05-07 13:50:00,97.21,97.25,97.17,97.18,19300.0,75.1561,75.187,75.1251,75.1329,19300.0
2015-05-07 13:55:00,97.19,97.25,97.18,97.21,13400.0,75.1406,75.187,75.1329,75.1561,13400.0
2015-05-07 14:00:00,97.21,97.26,97.2,97.25,22200.0,75.1561,75.1947,75.1483,75.187,22200.0
2015-05-07 14:05:00,97.24,97.3,97.2,97.26,33500.0,75.1792,75.2256,75.1483,75.1947,33500.0
2015-05-07 14:10:00,97.25,97.33,97.25,97.27,48000.0,75.187,75.2488,75.187,75.2024,48000.0
2015-05-07 14:15:00,97.27,97.28,97.25,97.25,33000.0,75.2024,75.2102,75.187,75.187,33000.0
2015-05-07 14:20:00,97.25,97.29,97.24,97.29,18400.0,75.187,75.2179,75.1792,75.2179,18400.0
2015-05-07 14:25:00,97.28,97.31,97.26,97.3,22600.0,75.2102,75.2334,75.1947,75.2256,22600.0
2015-05-07 14:30:00,97.3,97.32,97.23,97.23,128600.0,75.2256,75.2411,75.1715,75.1715,128600.0
2015-05-07 14:35:00,97.24,97.26,97.17,97.25,73300.0,75.1792,75.1947,75.1251,75.187,73300.0
2015-05-07 14:40:00,97.24,97.24,97.1,97.12,32400.0,75.1792,75.1792,75.071,75.0865,32400.0
2015-05-07 14:45:00,97.12,97.16,97.09,97.11,57800.0,75.0865,75.1174,75.0633,75.0787,57800.0
2015-05-07 14:50:00,97.1,97.16,97.1,97.13,102500.0,75.071,75.1174,75.071,75.0942,102500.0
2015-05-07 14:55:00,97.13,97.25,97.11,97.21,48900.0,75.0942,75.187,75.0787,75.1561,48900.0
2015-05-07 15:00:00,97.22,97.29,97.2,97.27,95900.0,75.1638,75.2179,75.1483,75.2024,95900.0
2015-05-07 15:05:00,97.26,97.26,97.1,97.1,141800.0,75.1947,75.1947,75.071,75.071,141800.0
2015-05-07 15:10:00,97.11,97.15,97.02,97.04,47300.0,75.0787,75.1097,75.0092,75.0246,47300.0
2015-05-07 15:15:00,97.05,97.06,96.88,96.9,164900.0,75.0324,75.0401,74.9009,74.9164,164900.0
2015-05-07 15:20:00,96.9,96.95,96.86,96.88,29700.0,74.9164,74.955,74.8855,74.9009,29700.0
2015-05-07 15:25:00,96.88,96.88,96.77,96.81,34900.0,74.9009,74.9009,74.8159,74.8468,34900.0
2015-05-07 15:30:00,96.82,96.87,96.78,96.83,52000.0,74.8545,74.8932,74.8236,74.8623,52000.0
2015-05-07 15:35:00,96.83,96.86,96.78,96.82,44600.0,74.8623,74.8855,74.8236,74.8545,44600.0
2015-05-07 15:40:00,96.83,96.86,96.69,96.73,51600.0,74.8623,74.8855,74.754,74.7849,51600.0
2015-05-07 15:45:00,96.73,96.86,96.69,96.83,64300.0,74.7849,74.8855,74.754,74.8623,64300.0
2015-05-07 15:50:00,96.83,96.91,96.8,96.86,79200.0,74.8623,74.9241,74.8391,74.8855,79200.0
2015-05-07 15:55:00,96.87,96.87,96.79,96.8,191100.0,74.8932,74.8932,74.8313,74.8391,191100.0
2015-05-08 09:30:00,98.19,98.4,97.79,98.4,313800.0,75.9137,76.0761,75.6045,76.0761,313800.0
2015-05-08 09:35:00,98.36,98.48,97.98,98.05,227800.0,76.0452,76.1379,75.7514,75.8055,227800.0
2015-05-08 09:40:00,98.05,98.58,98.04,98.55,239900.0,75.8055,76.2152,75.7978,76.192,239900.0
2015-05-08 09:45:00,98.54,98.75,98.49,98.75,152900.0,76.1843,76.3467,76.1457,76.3467,152900.0
2015-05-08 09:50:00,98.74,98.83,98.49,98.61,119200.0,76.3389,76.4085,76.1457,76.2384,119200.0
2015-05-08 09:55:00,98.59,98.79,98.51,98.76,126500.0,76.223,76.3776,76.1611,76.3544,126500.0
2015-05-08 10:00:00,98.8,98.87,98.69,98.83,112500.0,76.3853,76.4394,76.3003,76.4085,112500.0
2015-05-08 10:05:00,98.83,98.94,98.76,98.93,105800.0,76.4085,76.4936,76.3544,76.4858,105800.0
2015-05-08 10:10:00,98.94,99.15,98.86,99.09,186900.0,76.4936,76.6559,76.4317,76.6095,186900.0
2015-05-08 10:15:00,99.09,99.1,98.83,98.84,140500.0,76.6095,76.6173,76.4085,76.4163,140500.0
2015-05-08 10:20:00,98.84,99.02,98.74,99.01,196800.0,76.4163,76.5554,76.3389,76.5477,196800.0
2015-05-08 10:25:00,99.01,99.12,98.9,98.99,192700.0,76.5477,76.6327,76.4626,76.5322,192700.0
2015-05-08 10:30:00,99.0,99.01,98.79,98.84,199700.0,76.54,76.5477,76.3776,76.4163,199700.0
2015-05-08 10:35:00,98.83,98.93,98.81,98.93,61100.0,76.4085,76.4858,76.3931,76.4858,61100.0
2015-05-08 10:40:00,98.93,99.12,98.92,99.06,82700.0,76.4858,76.6327,76.4781,76.5863,82700.0
2015-05-08 10:45:00,99.07,99.08,98.83,98.87,105900.0,76.5941,76.6018,76.4085,76.4394,105900.0
2015-05-08 10:50:00,98.87,98.88,98.74,98.77,76200.0,76.4394,76.4472,76.3389,76.3621,76200.0
2015-05-08 10:55:00,98.76,98.76,98.64,98.68,56700.0,76.3544,76.3544,76.2616,76.2926,56700.0
2015-05-08 11:00:00,98.69,98.7,98.56,98.6,52700.0,76.3003,76.308,76.1998,76.2307,52700.0
2015-05-08 11:05:00,98.59,98.67,98.56,98.6,76000.0,76.223,76.2848,76.1998,76.2307,76000.0
2015-05-08 11:10:00,98.6,98.64,98.59,98.61,90100.0,76.2307,76.2616,76.223,76.2384,90100.0
2015-05-08 11:15:00,98.6,98.65,98.59,98.61,78000.0,76.2307,76.2694,76.223,76.2384,78000.0
2015-05-08 11:20:00,98.61,98.66,98.58,98.62,55000.0,76.2384,76.2771,76.2152,76.2462,55000.0
2015-05-08 11:25:00,98.63,98.67,98.59,98.64,95800.0,76.2539,76.2848,76.223,76.2616,95800.0
2015-05-08 11:30:00,98.64,98.67,98.6,98.64,75300.0,76.2616,76.2848,76.2307,76.2616,75300.0
2015-05-08 11:35:00,98.65,98.68,98.62,98.65,89900.0,76.2694,76.2926,76.2462,76.2694,89900.0
2015-05-08 11:40:00,98.64,98.74,98.62,98.67,266000.0,76.2616,76.3389,76.2462,76.2848,266000.0
2015-05-08 11:45:00,98.67,98.71,98.63,98.7,29200.0,76.2848,76.3157,76.2539,76.308,29200.0
2015-05-08 11:50:00,98.69,98.79,98.68,98.77,44700.0,76.3003,76.3776,76.2926,76.3621,44700.0
2015-05-08 11:55:00,98.77,98.81,98.57,98.64,212900.0,76.3621,76.3931,76.2075,76.2616,212900.0
2015-05-08 12:00:00,98.65,98.66,98.51,98.52,69900.0,76.2694,76.2771,76.1611,76.1689,69900.0
2015-05-08 12:05:00,98.52,98.55,98.47,98.51,40300.0,76.1689,76.192,76.1302,76.1611,40300.0
2015-05-08 12:10:00,98.51,98.53,98.49,98.51,34300.0,76.1611,76.1766,76.1457,76.1611,34300.0
2015-05-08 12:15:00,98.51,98.53,98.47,98.5,53100.0,76.1611,76.1766,76.1302,76.1534,53100.0
2015-05-08 12:20:00,98.5,98.53,98.39,98.39,42600.0,76.1534,76.1766,76.0683,76.0683,42600.0
2015-05-08 12:25:00,98.39,98.48,98.32,98.43,49500.0,76.0683,76.1379,76.0142,76.0993,49500.0
2015-05-08 12:30:00,98.42,98.46,98.33,98.35,30500.0,76.0915,76.1225,76.022,76.0374,30500.0
2015-05-08 12:35:00,98.34,98.38,98.33,98.35,33400.0,76.0297,76.0606,76.022,76.0374,33400.0
2015-05-08 12:40:00,98.35,98.37,98.27,98.3,37700.0,76.0374,76.0529,75.9756,75.9988,37700.0
2015-05-08 12:45:00,98.3,98.37,98.28,98.34,30200.0,75.9988,76.0529,75.9833,76.0297,30200.0
2015-05-08 12:50:00,98.34,98.35,98.32,98.32,27200.0,76.0297,76.0374,76.0142,76.0142,27200.0
2015-05-08 12:55:00,98.32,98.34,98.24,98.29,34500.0,76.0142,76.0297,75.9524,75.991,34500.0
2015-05-08 13:00:00,98.3,98.32,98.22,98.26,34900.0,75.9988,76.0142,75.9369,75.9678,34900.0
2015-05-08 13:05:00,98.26,98.29,98.23,98.26,44400.0,75.9678,75.991,75.9446,75.9678,44400.0
2015-05-08 13:10:00,98.25,98.29,98.22,98.22,30900.0,75.9601,75.991,75.9369,75.9369,30900.0
2015-05-08 13:15:00,98.22,98.27,98.2,98.24,23600.0,75.9369,75.9756,75.9215,75.9524,23600.0
2015-05-08 13:20:00,98.25,98.25,98.17,98.19,48000.0,75.9601,75.9601,75.8983,75.9137,48000.0
2015-05-08 13:25:00,98.18,98.2,98.11,98.13,50600.0,75.906,75.9215,75.8519,75.8673,50600.0
2015-05-08 13:30:00,98.14,98.2,98.13,98.14,35200.0,75.8751,75.9215,75.8673,75.8751,35200.0
2015-05-08 13:35:00,98.14,98.23,98.13,98.19,85900.0,75.8751,75.9446,75.8673,75.9137,85900.0
2015-05-08 13:40:00,98.19,98.19,98.12,98.17,42400.0,75.9137,75.9137,75.8596,75.8983,42400.0
2015-05-08 13:45:00,98.17,98.18,98.05,98.13,38200.0,75.8983,75.906,75.8055,75.8673,38200.0
2015-05-08 13:50:00,98.13,98.14,98.07,98.12,76000.0,75.8673,75.8751,75.8209,75.8596,76000.0
2015-05-08 13:55:00,98.12,98.14,98.08,98.13,19900.0,75.8596,75.8751,75.8287,75.8673,19900.0
2015-05-08 14:00:00,98.12,98.19,98.12,98.18,23700.0,75.8596,75.9137,75.8596,75.906,23700.0
2015-05-08 14:05:00,98.19,98.19,98.09,98.12,36300.0,75.9137,75.9137,75.8364,75.8596,36300.0
2015-05-08 14:10:00,98.12,98.15,98.1,98.12,20000.0,75.8596,75.8828,75.8441,75.8596,20000.0
2015-05-08 14:15:00,98.12,98.13,98.08,98.13,21800.0,75.8596,75.8673,75.8287,75.8673,21800.0
2015-05-08 14:20:00,98.14,98.15,98.09,98.14,18600.0,75.8751,75.8828,75.8364,75.8751,18600.0
2015-05-08 14:25:00,98.13,98.14,98.09,98.13,25900.0,75.8673,75.8751,75.8364,75.8673,25900.0
2015-05-08 14:30:00,98.13,98.13,98.09,98.1,19000.0,75.8673,75.8673,75.8364,75.8441,19000.0
2015-05-08 14:35:00,98.1,98.16,98.06,98.13,39000.0,75.8441,75.8905,75.8132,75.8673,39000.0
2015-05-08 14:40:00,98.12,98.17,98.03,98.1,37400.0,75.8596,75.8983,75.79,75.8441,37400.0
2015-05-08 14:45:00,98.1,98.15,98.06,98.13,34000.0,75.8441,75.8828,75.8132,75.8673,34000.0
2015-05-08 14:50:00,98.12,98.14,98.06,98.13,39600.0,75.8596,75.8751,75.8132,75.8673,39600.0
2015-05-08 14:55:00,98.14,98.15,98.05,98.06,58900.0,75.8751,75.8828,75.8055,75.8132,58900.0
2015-05-08 15:00:00,98.07,98.07,97.97,98.0,101300.0,75.8209,75.8209,75.7436,75.7668,101300.0
2015-05-08 15:05:00,98.0,98.05,97.99,98.05,75000.0,75.7668,75.8055,75.7591,75.8055,75000.0
2015-05-08 15:10:00,98.05,98.1,98.04,98.06,64100.0,75.8055,75.8441,75.7978,75.8132,64100.0
2015-05-08 15:15:00,98.05,98.08,97.99,98.0,59700.0,75.8055,75.8287,75.7591,75.7668,59700.0
2015-05-08 15:20:00,98.01,98.03,97.98,98.0,69600.0,75.7746,75.79,75.7514,75.7668,69600.0
2015-05-08 15:25:00,98.0,98.08,97.99,98.07,65800.0,75.7668,75.8287,75.7591,75.8209,65800.0
2015-05-08 15:30:00,98.08,98.2,98.07,98.17,82400.0,75.8287,75.9215,75.8209,75.8983,82400.0
2015-05-08 15:35:00,98.16,98.17,98.08,98.12,78400.0,75.8905,75.8983,75.8287,75.8596,78400.0
2015-05-08 15:40:00,98.13,98.2,98.1,98.2,92800.0,75.8673,75.9215,75.8441,75.9215,92800.0
2015-05-08 15:45:00,98.2,98.23,98.17,98.2,107300.0,75.9215,75.9446,75.8983,75.9215,107300.0
2015-05-08 15:50:00,98.19,98.24,98.15,98.18,202500.0,75.9137,75.9524,75.8828,75.906,202500.0
2015-05-08 15:55:00,98.18,98.25,98.18,98.23,300500.0,75.906,75.9601,75.906,75.9446,300500.0
2015-05-11 09:30:00,98.07,98.39,97.95,98.26,123000.0,75.8209,76.0683,75.7282,75.9678,123000.0
2015-05-11 09:35:00,98.28,98.39,98.16,98.18,46600.0,75.9833,76.0683,75.8905,75.906,46600.0
2015-05-11 09:40:00,98.17,98.19,98.0,98.01,52600.0,75.8983,75.9137,75.7668,75.7746,52600.0
2015-05-11 09:45:00,98.03,98.12,97.97,97.97,42000.0,75.79,75.8596,75.7436,75.7436,42000.0
2015-05-11 09:50:00,97.99,98.0,97.6,97.63,78300.0,75.7591,75.7668,75.4576,75.4808,78300.0
2015-05-11 09:55:00,97.6,97.72,97.56,97.63,37200.0,75.4576,75.5503,75.4266,75.4808,37200.0
2015-05-11 10:00:00,97.62,97.73,97.61,97.69,30900.0,75.473,75.5581,75.4653,75.5272,30900.0
2015-05-11 10:05:00,97.7,97.79,97.59,97.74,41900.0,75.5349,75.6045,75.4498,75.5658,41900.0
2015-05-11 10:10:00,97.74,97.83,97.67,97.67,36100.0,75.5658,75.6354,75.5117,75.5117,36100.0
2015-05-11 10:15:00,97.68,97.75,97.54,97.55,26700.0,75.5194,75.5735,75.4112,75.4189,26700.0
2015-05-11 10:20:00,97.55,97.6,97.5,97.54,24000.0,75.4189,75.4576,75.3803,75.4112,24000.0
2015-05-11 10:25:00,97.55,97.56,97.43,97.43,37800.0,75.4189,75.4266,75.3261,75.3261,37800.0
2015-05-11 10:30:00,97.44,97.48,97.33,97.42,33700.0,75.3339,75.3648,75.2488,75.3184,33700.0
2015-05-11 10:35:00,97.44,97.45,97.38,97.43,21000.0,75.3339,75.3416,75.2875,75.3261,21000.0
2015-05-11 10:40:00,97.42,97.46,97.34,97.4,46100.0,75.3184,75.3493,75.2566,75.3029,46100.0
2015-05-11 10:45:00,97.41,97.56,97.39,97.54,42800.0,75.3107,75.4266,75.2952,75.4112,42800.0
2015-05-11 10:50:00,97.54,97.61,97.54,97.57,10600.0,75.4112,75.4653,75.4112,75.4344,10600.0
2015-05-11 10:55:00,97.58,97.59,97.47,97.53,13100.0,75.4421,75.4498,75.3571,75.4035,13100.0
2015-05-11 11:00:00,97.53,97.57,97.49,97.54,16200.0,75.4035,75.4344,75.3725,75.4112,16200.0
2015-05-11 11:05:00,97.54,97.59,97.5,97.59,25800.0,75.4112,75.4498,75.3803,75.4498,25800.0
2015-05-11 11:10:00,97.6,97.69,97.56,97.62,28700.0,75.4576,75.5272,75.4266,75.473,28700.0
2015-05-11 11:15:00,97.63,97.63,97.48,97.57,26200.0,75.4808,75.4808,75.3648,75.4344,26200.0
2015-05-11 11:20:00,97.57,97.6,97.48,97.48,20700.0,75.4344,75.4576,75.3648,75.3648,20700.0
2015-05-11 11:25:00,97.47,97.51,97.37,97.4,27100.0,75.3571,75.388,75.2798,75.3029,27100.0
2015-05-11 11:30:00,97.4,97.43,97.36,97.38,25600.0,75.3029,75.3261,75.272,75.2875,25600.0
2015-05-11 11:35:00,97.38,97.44,97.34,97.4,32800.0,75.2875,75.3339,75.2566,75.3029,32800.0
2015-05-11 11:40:00,97.4,97.41,97.2,97.22,40800.0,75.3029,75.3107,75.1483,75.1638,40800.0
2015-05-11 11:45:00,97.23,97.32,97.21,97.28,35000.0,75.1715,75.2411,75.1561,75.2102,35000.0
2015-05-11 11:50:00,97.28,97.36,97.25,97.32,27800.0,75.2102,75.272,75.187,75.2411,27800.0
2015-05-11 11:55:00,97.33,97.34,97.22,97.28,40200.0,75.2488,75.2566,75.1638,75.2102,40200.0
2015-05-11 12:00:00,97.28,97.32,97.26,97.29,49000.0,75.2102,75.2411,75.1947,75.2179,49000.0
2015-05-11 12:05:00,97.3,97.3,97.26,97.29,35100.0,75.2256,75.2256,75.1947,75.2179,35100.0
2015-05-11 12:10:00,97.3,97.36,97.26,97.31,56400.0,75.2256,75.272,75.1947,75.2334,56400.0
2015-05-11 12:15:00,97.31,97.33,97.26,97.31,39400.0,75.2334,75.2488,75.1947,75.2334,39400.0
2015-05-11 12:20:00,97.3,97.3,97.2,97.21,53500.0,75.2256,75.2256,75.1483,75.1561,53500.0
2015-05-11 12:25:00,97.22,97.25,97.18,97.2,30300.0,75.1638,75.187,75.1329,75.1483,30300.0
2015-05-11 12:30:00,97.19,97.22,97.15,97.21,23500.0,75.1406,75.1638,75.1097,75.1561,23500.0
2015-05-11 12:35:00,97.21,97.29,97.2,97.28,28000.0,75.1561,75.2179,75.1483,75.2102,28000.0
2015-05-11 12:40:00,97.27,97.28,97.19,97.21,15500.0,75.2024,75.2102,75.1406,75.1561,15500.0
2015-05-11 12:45:00,97.22,97.24,97.16,97.24,14200.0,75.1638,75.1792,75.1174,75.1792,14200.0
2015-05-11 12:50:00,97.25,97.3,97.24,97.28,23200.0,75.187,75.2256,75.1792,75.2102,23200.0
2015-05-11 12:55:00,97.28,97.31,97.28,97.28,10800.0,75.2102,75.2334,75.2102,75.2102,10800.0
2015-05-11 13:00:00,97.29,97.34,97.27,97.33,11700.0,75.2179,75.2566,75.2024,75.2488,11700.0
2015-05-11 13:05:00,97.34,97.35,97.28,97.3,10000.0,75.2566,75.2643,75.2102,75.2256,10000.0
2015-05-11 13:10:00,97.3,97.38,97.27,97.37,19000.0,75.2256,75.2875,75.2024,75.2798,19000.0
2015-05-11 13:15:00,97.37,97.38,97.31,97.34,13400.0,75.2798,75.2875,75.2334,75.2566,13400.0
2015-05-11 13:20:00,97.33,97.35,97.29,97.34,25000.0,75.2488,75.2643,75.2179,75.2566,25000.0
2015-05-11 13:25:00,97.34,97.35,97.27,97.35,19400.0,75.2566,75.2643,75.2024,75.2643,19400.0
2015-05-11 13:30:00,97.35,97.36,97.31,97.34,11700.0,75.2643,75.272,75.2334,75.2566,11700.0
2015-05-11 13:35:00,97.35,97.41,97.32,97.34,16700.0,75.2643,75.3107,75.2411,75.2566,16700.0
2015-05-11 13:40:00,97.34,97.41,97.33,97.33,13100.0,75.2566,75.3107,75.2488,75.2488,13100.0
2015-05-11 13:45:00,97.34,97.38,97.3,97.34,37100.0,75.2566,75.2875,75.2256,75.2566,37100.0
2015-05-11 13:50:00,97.33,97.43,97.33,97.42,17900.0,75.2488,75.3261,75.2488,75.3184,17900.0
2015-05-11 13:55:00,97.42,97.43,97.35,97.37,11700.0,75.3184,75.3261,75.2643,75.2798,11700.0
2015-05-11 14:00:00,97.37,97.48,97.37,97.46,33000.0,75.2798,75.3648,75.2798,75.3493,33000.0
2015-05-11 14:05:00,97.47,97.5,97.41,97.45,30400.0,75.3571,75.3803,75.3107,75.3416,30400.0
2015-05-11 14:10:00,97.45,97.51,97.43,97.49,21300.0,75.3416,75.388,75.3261,75.3725,21300.0
2015-05-11 14:15:00,97.47,97.5,97.41,97.42,19600.0,75.3571,75.3803,75.3107,75.3184,19600.0
2015-05-11 14:20:00,97.43,97.48,97.42,97.47,13300.0,75.3261,75.3648,75.3184,75.3571,13300.0
2015-05-11 14:25:00,97.45,97.5,97.43,97.48,21400.0,75.3416,75.3803,75.3261,75.3648,21400.0
2015-05-11 14:30:00,97.48,97.57,97.47,97.49,37200.0,75.3648,75.4344,75.3571,75.3725,37200.0
2015-05-11 14:35:00,97.49,97.5,97.42,97.44,37100.0,75.3725,75.3803,75.3184,75.3339,37100.0
2015-05-11 14:40:00,97.45,97.48,97.43,97.48,30300.0,75.3416,75.3648,75.3261,75.3648,30300.0
2015-05-11 14:45:00,97.48,97.5,97.39,97.42,12900.0,75.3648,75.3803,75.2952,75.3184,12900.0
2015-05-11 14:50:00,97.42,97.43,97.3,97.41,55600.0,75.3184,75.3261,75.2256,75.3107,55600.0
2015-05-11 14:55:00,97.41,97.41,97.33,97.39,107100.0,75.3107,75.3107,75.2488,75.2952,107100.0
2015-05-11 15:00:00,97.38,97.43,97.37,97.42,77300.0,75.2875,75.3261,75.2798,75.3184,77300.0
2015-05-11 15:05:00,97.41,97.45,97.4,97.44,30600.0,75.3107,75.3416,75.3029,75.3339,30600.0
2015-05-11 15:10:00,97.44,97.45,97.4,97.45,27100.0,75.3339,75.3416,75.3029,75.3416,27100.0
2015-05-11 15:15:00,97.45,97.51,97.43,97.51,37400.0,75.3416,75.388,75.3261,75.388,37400.0
2015-05-11 15:20:00,97.51,97.52,97.46,97.51,27600.0,75.388,75.3957,75.3493,75.388,27600.0
2015-05-11 15:25:00,97.51,97.55,97.47,97.47,32600.0,75.388,75.4189,75.3571,75.3571,32600.0
2015-05-11 15:30:00,97.48,97.52,97.45,97.48,51700.0,75.3648,75.3957,75.3416,75.3648,51700.0
2015-05-11 15:35:00,97.48,97.56,97.43,97.52,129000.0,75.3648,75.4266,75.3261,75.3957,129000.0
2015-05-11 15:40:00,97.52,97.55,97.47,97.55,68800.0,75.3957,75.4189,75.3571,75.4189,68800.0
2015-05-11 15:45:00,97.55,97.57,97.44,97.48,115800.0,75.4189,75.4344,75.3339,75.3648,115800.0
2015-05-11 15:50:00,97.47,97.47,97.39,97.44,97800.0,75.3571,75.3571,75.2952,75.3339,97800.0
2015-05-11 15:55:00,97.44,97.52,97.38,97.51,266700.0,75.3339,75.3957,75.2875,75.388,266700.0
2015-05-12 09:30:00,97.39,97.39,96.92,97.02,135200.0,75.2952,75.2952,74.9318,75.0092,135200.0
2015-05-12 09:35:00,97.01,97.19,96.94,97.18,71000.0,75.0014,75.1406,74.9473,75.1329,71000.0
2015-05-12 09:40:00,97.17,97.25,97.03,97.09,114000.0,75.1251,75.187,75.0169,75.0633,114000.0
2015-05-12 09:45:00,97.09,97.29,96.94,97.27,55100.0,75.0633,75.2179,74.9473,75.2024,55100.0
2015-05-12 09:50:00,97.26,97.55,97.25,97.48,60300.0,75.1947,75.4189,75.187,75.3648,60300.0
2015-05-12 09:55:00,97.46,97.51,97.28,97.31,45200.0,75.3493,75.388,75.2102,75.2334,45200.0
2015-05-12 10:00:00,97.31,97.42,97.26,97.37,60000.0,75.2334,75.3184,75.1947,75.2798,60000.0
2015-05-12 10:05:00,97.37,97.67,97.34,97.64,61700.0,75.2798,75.5117,75.2566,75.4885,61700.0
2015-05-12 10:10:00,97.64,97.67,97.41,97.49,48400.0,75.4885,75.5117,75.3107,75.3725,48400.0
2015-05-12 10:15:00,97.49,97.65,97.46,97.46,44200.0,75.3725,75.4962,75.3493,75.3493,44200.0
2015-05-12 10:20:00,97.48,97.48,97.31,97.43,60800.0,75.3648,75.3648,75.2334,75.3261,60800.0
2015-05-12 10:25:00,97.42,97.49,97.37,97.38,36600.0,75.3184,75.3725,75.2798,75.2875,36600.0
2015-05-12 10:30:00,97.38,97.57,97.37,97.53,39100.0,75.2875,75.4344,75.2798,75.4035,39100.0
2015-05-12 10:35:00,97.52,97.69,97.46,97.68,53600.0,75.3957,75.5272,75.3493,75.5194,53600.0
2015-05-12 10:40:00,97.69,97.87,97.67,97.75,68900.0,75.5272,75.6663,75.5117,75.5735,68900.0
2015-05-12 10:45:00,97.77,97.87,97.75,97.79,39200.0,75.589,75.6663,75.5735,75.6045,39200.0
2015-05-12 10:50:00,97.77,97.84,97.72,97.75,84500.0,75.589,75.6431,75.5503,75.5735,84500.0
2015-05-12 10:55:00,97.73,97.78,97.72,97.76,31900.0,75.5581,75.5967,75.5503,75.5813,31900.0
2015-05-12 11:00:00,97.75,97.88,97.75,97.88,37300.0,75.5735,75.6741,75.5735,75.6741,37300.0
2015-05-12 11:05:00,97.88,98.04,97.88,97.98,78200.0,75.6741,75.7978,75.6741,75.7514,78200.0
2015-05-12 11:10:00,97.99,98.03,97.93,97.94,34400.0,75.7591,75.79,75.7127,75.7204,34400.0
2015-05-12 11:15:00,97.93,97.97,97.9,97.95,62000.0,75.7127,75.7436,75.6895,75.7282,62000.0
2015-05-12 11:20:00,97.95,98.02,97.93,98.0,45400.0,75.7282,75.7823,75.7127,75.7668,45400.0
2015-05-12 11:25:00,98.0,98.01,97.91,97.98,45600.0,75.7668,75.7746,75.6972,75.7514,45600.0
2015-05-12 11:30:00,97.99,98.02,97.98,98.02,44400.0,75.7591,75.7823,75.7514,75.7823,44400.0
2015-05-12 11:35:00,98.02,98.03,97.94,97.94,41000.0,75.7823,75.79,75.7204,75.7204,41000.0
2015-05-12 11:40:00,97.94,98.03,97.88,98.02,25900.0,75.7204,75.79,75.6741,75.7823,25900.0
2015-05-12 11:45:00,98.02,98.13,98.0,98.05,41200.0,75.7823,75.8673,75.7668,75.8055,41200.0
2015-05-12 11:50:00,98.04,98.11,97.96,98.11,42800.0,75.7978,75.8519,75.7359,75.8519,42800.0
2015-05-12 11:55:00,98.1,98.12,98.04,98.05,28900.0,75.8441,75.8596,75.7978,75.8055,28900.0
2015-05-12 12:00:00,98.04,98.08,97.97,98.0,29300.0,75.7978,75.8287,75.7436,75.7668,29300.0
2015-05-12 12:05:00,98.0,98.03,97.95,97.98,40800.0,75.7668,75.79,75.7282,75.7514,40800.0
2015-05-12 12:10:00,97.99,98.03,97.95,98.03,32900.0,75.7591,75.79,75.7282,75.79,32900.0
2015-05-12 12:15:00,98.03,98.09,97.98,98.04,29000.0,75.79,75.8364,75.7514,75.7978,29000.0
2015-05-12 12:20:00,98.04,98.1,98.0,98.09,23800.0,75.7978,75.8441,75.7668,75.8364,23800.0
2015-05-12 12:25:00,98.09,98.09,98.03,98.06,20400.0,75.8364,75.8364,75.79,75.8132,20400.0
2015-05-12 12:30:00,98.06,98.13,98.03,98.11,34600.0,75.8132,75.8673,75.79,75.8519,34600.0
2015-05-12 12:35:00,98.1,98.22,98.08,98.22,20600.0,75.8441,75.9369,75.8287,75.9369,20600.0
2015-05-12 12:40:00,98.21,98.25,98.18,98.22,26600.0,75.9292,75.9601,75.906,75.9369,26600.0
2015-05-12 12:45:00,98.23,98.24,98.15,98.15,18900.0,75.9446,75.9524,75.8828,75.8828,18900.0
2015-05-12 12:50:00,98.16,98.21,98.12,98.16,23100.0,75.8905,75.9292,75.8596,75.8905,23100.0
2015-05-12 12:55:00,98.16,98.16,98.09,98.12,24200.0,75.8905,75.8905,75.8364,75.8596,24200.0
2015-05-12 13:00:00,98.12,98.18,98.09,98.09,22400.0,75.8596,75.906,75.8364,75.8364,22400.0
2015-05-12 13:05:00,98.09,98.15,98.05,98.15,21500.0,75.8364,75.8828,75.8055,75.8828,21500.0
2015-05-12 13:10:00,98.14,98.27,98.14,98.27,29000.0,75.8751,75.9756,75.8751,75.9756,29000.0
2015-05-12 13:15:00,98.27,98.28,98.16,98.19,36700.0,75.9756,75.9833,75.8905,75.9137,36700.0
2015-05-12 13:20:00,98.2,98.23,98.16,98.19,19900.0,75.9215,75.9446,75.8905,75.9137,19900.0
2015-05-12 13:25:00,98.17,98.18,98.11,98.11,25000.0,75.8983,75.906,75.8519,75.8519,25000.0
2015-05-12 13:30:00,98.11,98.14,98.07,98.09,30700.0,75.8519,75.8751,75.8209,75.8364,30700.0
2015-05-12 13:35:00,98.1,98.11,98.0,98.02,33900.0,75.8441,75.8519,75.7668,75.7823,33900.0
2015-05-12 13:40:00,98.01,98.05,97.97,98.02,43600.0,75.7746,75.8055,75.7436,75.7823,43600.0
2015-05-12 13:45:00,98.01,98.15,98.01,98.11,21400.0,75.7746,75.8828,75.7746,75.8519,21400.0
2015-05-12 13:50:00,98.1,98.14,98.03,98.04,16400.0,75.8441,75.8751,75.79,75.7978,16400.0
2015-05-12 13:55:00,98.05,98.12,98.04,98.1,20500.0,75.8055,75.8596,75.7978,75.8441,20500.0
2015-05-12 14:00:00,98.1,98.23,98.1,98.23,45400.0,75.8441,75.9446,75.8441,75.9446,45400.0
2015-05-12 14:05:00,98.22,98.32,98.22,98.32,66200.0,75.9369,76.0142,75.9369,76.0142,66200.0
2015-05-12 14:10:00,98.33,98.33,98.18,98.19,37100.0,76.022,76.022,75.906,75.9137,37100.0
2015-05-12 14:15:00,98.19,98.22,98.16,98.17,20700.0,75.9137,75.9369,75.8905,75.8983,20700.0
2015-05-12 14:20:00,98.18,98.27,98.17,98.24,24200.0,75.906,75.9756,75.8983,75.9524,24200.0
2015-05-12 14:25:00,98.25,98.28,98.21,98.28,36900.0,75.9601,75.9833,75.9292,75.9833,36900.0
2015-05-12 14:30:00,98.28,98.35,98.22,98.22,42500.0,75.9833,76.0374,75.9369,75.9369,42500.0
2015-05-12 14:35:00,98.22,98.26,98.2,98.22,27300.0,75.9369,75.9678,75.9215,75.9369,27300.0
2015-05-12 14:40:00,98.24,98.24,98.03,98.03,41700.0,75.9524,75.9524,75.79,75.79,41700.0
2015-05-12 14:45:00,98.04,98.04,97.93,97.95,102700.0,75.7978,75.7978,75.7127,75.7282,102700.0
2015-05-12 14:50:00,97.96,98.03,97.95,98.01,34900.0,75.7359,75.79,75.7282,75.7746,34900.0
2015-05-12 14:55:00,98.01,98.01,97.91,97.96,43100.0,75.7746,75.7746,75.6972,75.7359,43100.0
2015-05-12 15:00:00,97.96,98.01,97.94,97.96,39300.0,75.7359,75.7746,75.7204,75.7359,39300.0
2015-05-12 15:05:00,97.95,98.0,97.94,97.98,28000.0,75.7282,75.7668,75.7204,75.7514,28000.0
2015-05-12 15:10:00,97.99,98.01,97.94,97.96,30200.0,75.7591,75.7746,75.7204,75.7359,30200.0
2015-05-12 15:15:00,97.95,97.95,97.87,97.93,37700.0,75.7282,75.7282,75.6663,75.7127,37700.0
2015-05-12 15:20:00,97.94,98.02,97.92,97.96,40000.0,75.7204,75.7823,75.705,75.7359,40000.0
2015-05-12 15:25:00,97.97,97.99,97.94,97.99,33400.0,75.7436,75.7591,75.7204,75.7591,33400.0
2015-05-12 15:30:00,97.99,98.06,97.94,97.95,44800.0,75.7591,75.8132,75.7204,75.7282,44800.0
2015-05-12 15:35:00,97.95,97.98,97.92,97.94,58600.0,75.7282,75.7514,75.705,75.7204,58600.0
2015-05-12 15:40:00,97.93,97.94,97.83,97.89,72500.0,75.7127,75.7204,75.6354,75.6818,72500.0
2015-05-12 15:45:00,97.88,97.9,97.85,97.89,66300.0,75.6741,75.6895,75.6509,75.6818,66300.0
2015-05-12 15:50:00,97.88,97.91,97.84,97.89,99300.0,75.6741,75.6972,75.6431,75.6818,99300.0
2015-05-12 15:55:00,97.89,97.96,97.84,97.95,309500.0,75.6818,75.7359,75.6431,75.7282,309500.0
2015-05-13 09:30:00,98.07,98.45,97.85,98.4,127200.0,75.8209,76.1147,75.6509,76.0761,127200.0
2015-05-13 09:35:00,98.41,98.49,98.21,98.21,30100.0,76.0838,76.1457,75.9292,75.9292,30100.0
2015-05-13 09:40:00,98.21,98.22,98.04,98.11,49300.0,75.9292,75.9369,75.7978,75.8519,49300.0
2015-05-13 09:45:00,98.09,98.2,98.04,98.17,44300.0,75.8364,75.9215,75.7978,75.8983,44300.0
2015-05-13 09:50:00,98.18,98.21,98.1,98.14,42500.0,75.906,75.9292,75.8441,75.8751,42500.0
2015-05-13 09:55:00,98.13,98.14,98.06,98.08,45700.0,75.8673,75.8751,75.8132,75.8287,45700.0
2015-05-13 10:00:00,98.08,98.1,97.91,98.0,47100.0,75.8287,75.8441,75.6972,75.7668,47100.0
2015-05-13 10:05:00,98.0,98.0,97.91,97.93,35600.0,75.7668,75.7668,75.6972,75.7127,35600.0
2015-05-13 10:10:00,97.94,97.95,97.89,97.9,42700.0,75.7204,75.7282,75.6818,75.6895,42700.0
2015-05-13 10:15:00,97.9,97.96,97.89,97.89,36600.0,75.6895,75.7359,75.6818,75.6818,36600.0
2015-05-13 10:20:00,97.89,98.1,97.89,98.1,62800.0,75.6818,75.8441,75.6818,75.8441,62800.0
2015-05-13 10:25:00,98.08,98.11,98.03,98.05,90400.0,75.8287,75.8519,75.79,75.8055,90400.0
2015-05-13 10:30:00,98.05,98.06,97.8,97.83,50900.0,75.8055,75.8132,75.6122,75.6354,50900.0
2015-05-13 10:35:00,97.8,97.9,97.8,97.85,33800.0,75.6122,75.6895,75.6122,75.6509,33800.0
2015-05-13 10:40:00,97.84,97.91,97.79,97.8,57500.0,75.6431,75.6972,75.6045,75.6122,57500.0
2015-05-13 10:45:00,97.79,97.87,97.72,97.83,25800.0,75.6045,75.6663,75.5503,75.6354,25800.0
2015-05-13 10:50:00,97.84,97.91,97.83,97.89,87700.0,75.6431,75.6972,75.6354,75.6818,87700.0
2015-05-13 10:55:00,97.89,97.89,97.79,97.8,52800.0,75.6818,75.6818,75.6045,75.6122,52800.0
2015-05-13 11:00:00,97.8,97.81,97.72,97.76,47800.0,75.6122,75.6199,75.5503,75.5813,47800.0
2015-05-13 11:05:00,97.77,97.78,97.74,97.77,71600.0,75.589,75.5967,75.5658,75.589,71600.0
2015-05-13 11:10:00,97.77,97.82,97.72,97.74,31300.0,75.589,75.6277,75.5503,75.5658,31300.0
2015-05-13 11:15:00,97.73,97.78,97.71,97.75,51300.0,75.5581,75.5967,75.5426,75.5735,51300.0
2015-05-13 11:20:00,97.75,97.76,97.64,97.71,49900.0,75.5735,75.5813,75.4885,75.5426,49900.0
2015-05-13 11:25:00,97.7,97.7,97.55,97.55,38700.0,75.5349,75.5349,75.4189,75.4189,38700.0
2015-05-13 11:30:00,97.56,97.62,97.46,97.61,61200.0,75.4266,75.473,75.3493,75.4653,61200.0
2015-05-13 11:35:00,97.6,97.63,97.56,97.61,32600.0,75.4576,75.4808,75.4266,75.4653,32600.0
2015-05-13 11:40:00,97.6,97.78,97.6,97.74,26800.0,75.4576,75.5967,75.4576,75.5658,26800.0
2015-05-13 11:45:00,97.75,97.79,97.71,97.73,44900.0,75.5735,75.6045,75.5426,75.5581,44900.0
2015-05-13 11:50:00,97.73,97.74,97.66,97.7,46800.0,75.5581,75.5658,75.504,75.5349,46800.0
2015-05-13 11:55:00,97.7,97.7,97.63,97.64,14100.0,75.5349,75.5349,75.4808,75.4885,14100.0
2015-05-13 12:00:00,97.64,97.69,97.64,97.65,20900.0,75.4885,75.5272,75.4885,75.4962,20900.0
2015-05-13 12:05:00,97.65,97.69,97.62,97.67,42700.0,75.4962,75.5272,75.473,75.5117,42700.0
2015-05-13 12:10:00,97.66,97.67,97.64,97.65,22700.0,75.504,75.5117,75.4885,75.4962,22700.0
2015-05-13 12:15:00,97.65,97.67,97.62,97.64,23100.0,75.4962,75.5117,75.473,75.4885,23100.0
2015-05-13 12:20:00,97.65,97.67,97.54,97.56,25800.0,75.4962,75.5117,75.4112,75.4266,25800.0
2015-05-13 12:25:00,97.56,97.59,97.53,97.56,37600.0,75.4266,75.4498,75.4035,75.4266,37600.0
2015-05-13 12:30:00,97.55,97.56,97.49,97.55,25100.0,75.4189,75.4266,75.3725,75.4189,25100.0
2015-05-13 12:35:00,97.55,97.64,97.55,97.64,20100.0,75.4189,75.4885,75.4189,75.4885,20100.0
2015-05-13 12:40:00,97.65,97.67,97.57,97.6,27400.0,75.4962,75.5117,75.4344,75.4576,27400.0
2015-05-13 12:45:00,97.6,97.61,97.56,97.58,18700.0,75.4576,75.4653,75.4266,75.4421,18700.0
2015-05-13 12:50:00,97.59,97.59,97.52,97.53,17500.0,75.4498,75.4498,75.3957,75.4035,17500.0
2015-05-13 12:55:00,97.52,97.53,97.5,97.52,34800.0,75.3957,75.4035,75.3803,75.3957,34800.0
2015-05-13 13:00:00,97.53,97.69,97.52,97.67,31100.0,75.4035,75.5272,75.3957,75.5117,31100.0
2015-05-13 13:05:00,97.66,97.67,97.63,97.63,13200.0,75.504,75.5117,75.4808,75.4808,13200.0
2015-05-13 13:10:00,97.62,97.63,97.53,97.56,31900.0,75.473,75.4808,75.4035,75.4266,31900.0
2015-05-13 13:15:00,97.56,97.59,97.54,97.56,26900.0,75.4266,75.4498,75.4112,75.4266,26900.0
2015-05-13 13:20:00,97.57,97.59,97.53,97.56,26600.0,75.4344,75.4498,75.4035,75.4266,26600.0
2015-05-13 13:25:00,97.57,97.58,97.53,97.55,29100.0,75.4344,75.4421,75.4035,75.4189,29100.0
2015-05-13 13:30:00,97.56,97.61,97.55,97.57,38400.0,75.4266,75.4653,75.4189,75.4344,38400.0
2015-05-13 13:35:00,97.58,97.61,97.56,97.6,30000.0,75.4421,75.4653,75.4266,75.4576,30000.0
2015-05-13 13:40:00,97.6,97.62,97.58,97.6,21400.0,75.4576,75.473,75.4421,75.4576,21400.0
2015-05-13 13:45:00,97.61,97.62,97.54,97.56,42600.0,75.4653,75.473,75.4112,75.4266,42600.0
2015-05-13 13:50:00,97.55,97.56,97.49,97.51,50500.0,75.4189,75.4266,75.3725,75.388,50500.0
2015-05-13 13:55:00,97.51,97.52,97.47,97.47,32700.0,75.388,75.3957,75.3571,75.3571,32700.0
2015-05-13 14:00:00,97.48,97.48,97.41,97.46,43800.0,75.3648,75.3648,75.3107,75.3493,43800.0
2015-05-13 14:05:00,97.46,97.48,97.44,97.46,51200.0,75.3493,75.3648,75.3339,75.3493,51200.0
2015-05-13 14:10:00,97.46,97.47,97.44,97.45,42200.0,75.3493,75.3571,75.3339,75.3416,42200.0
2015-05-13 14:15:00,97.45,97.48,97.4,97.4,52500.0,75.3416,75.3648,75.3029,75.3029,52500.0
2015-05-13 14:20:00,97.41,97.43,97.39,97.41,39200.0,75.3107,75.3261,75.2952,75.3107,39200.0
2015-05-13 14:25:00,97.41,97.48,97.4,97.45,33900.0,75.3107,75.3648,75.3029,75.3416,33900.0
2015-05-13 14:30:00,97.45,97.46,97.4,97.45,26600.0,75.3416,75.3493,75.3029,75.3416,26600.0
2015-05-13 14:35:00,97.46,97.47,97.43,97.43,29200.0,75.3493,75.3571,75.3261,75.3261,29200.0
2015-05-13 14:40:00,97.44,97.49,97.43,97.46,25600.0,75.3339,75.3725,75.3261,75.3493,25600.0
2015-05-13 14:45:00,97.46,97.54,97.46,97.5,44900.0,75.3493,75.4112,75.3493,75.3803,44900.0
2015-05-13 14:50:00,97.5,97.52,97.49,97.51,39900.0,75.3803,75.3957,75.3725,75.388,39900.0
2015-05-13 14:55:00,97.51,97.52,97.48,97.48,43500.0,75.388,75.3957,75.3648,75.3648,43500.0
2015-05-13 15:00:00,97.5,97.53,97.46,97.49,46900.0,75.3803,75.4035,75.3493,75.3725,46900.0
2015-05-13 15:05:00,97.49,97.61,97.49,97.55,45200.0,75.3725,75.4653,75.3725,75.4189,45200.0
2015-05-13 15:10:00,97.55,97.59,97.54,97.55,51000.0,75.4189,75.4498,75.4112,75.4189,51000.0
2015-05-13 15:15:00,97.55,97.58,97.54,97.55,48500.0,75.4189,75.4421,75.4112,75.4189,48500.0
2015-05-13 15:20:00,97.55,97.55,97.44,97.49,66800.0,75.4189,75.4189,75.3339,75.3725,66800.0
2015-05-13 15:25:00,97.48,97.49,97.39,97.4,36500.0,75.3648,75.3725,75.2952,75.3029,36500.0
2015-05-13 15:30:00,97.39,97.4,97.28,97.3,93500.0,75.2952,75.3029,75.2102,75.2256,93500.0
2015-05-13 15:35:00,97.3,97.36,97.28,97.35,138000.0,75.2256,75.272,75.2102,75.2643,138000.0
2015-05-13 15:40:00,97.35,97.46,97.33,97.41,127800.0,75.2643,75.3493,75.2488,75.3107,127800.0
2015-05-13 15:45:00,97.41,97.52,97.39,97.45,145500.0,75.3107,75.3957,75.2952,75.3416,145500.0
2015-05-13 15:50:00,97.45,97.47,97.35,97.36,139600.0,75.3416,75.3571,75.2643,75.272,139600.0
2015-05-13 15:55:00,97.36,97.38,97.32,97.33,301100.0,75.272,75.2875,75.2411,75.2488,301100.0
2015-05-14 09:30:00,97.66,97.87,97.28,97.42,175900.0,75.504,75.6663,75.2102,75.3184,175900.0
2015-05-14 09:35:00,97.41,97.72,97.37,97.56,54100.0,75.3107,75.5503,75.2798,75.4266,54100.0
2015-05-14 09:40:00,97.58,97.7,97.53,97.66,38400.0,75.4421,75.5349,75.4035,75.504,38400.0
2015-05-14 09:45:00,97.67,97.76,97.57,97.67,31100.0,75.5117,75.5813,75.4344,75.5117,31100.0
2015-05-14 09:50:00,97.67,97.82,97.64,97.78,40100.0,75.5117,75.6277,75.4885,75.5967,40100.0
2015-05-14 09:55:00,97.8,97.81,97.57,97.57,33300.0,75.6122,75.6199,75.4344,75.4344,33300.0
2015-05-14 10:00:00,97.57,97.6,97.47,97.54,30800.0,75.4344,75.4576,75.3571,75.4112,30800.0
2015-05-14 10:05:00,97.58,97.67,97.55,97.64,36700.0,75.4421,75.5117,75.4189,75.4885,36700.0
2015-05-14 10:10:00,97.66,97.76,97.63,97.72,88100.0,75.504,75.5813,75.4808,75.5503,88100.0
2015-05-14 10:15:00,97.72,97.79,97.69,97.77,28900.0,75.5503,75.6045,75.5272,75.589,28900.0
2015-05-14 10:20:00,97.76,97.77,97.68,97.7,41000.0,75.5813,75.589,75.5194,75.5349,41000.0
2015-05-14 10:25:00,97.7,97.78,97.65,97.74,73600.0,75.5349,75.5967,75.4962,75.5658,73600.0
2015-05-14 10:30:00,97.75,97.79,97.74,97.78,25600.0,75.5735,75.6045,75.5658,75.5967,25600.0
2015-05-14 10:35:00,97.78,97.84,97.73,97.78,55400.0,75.5967,75.6431,75.5581,75.5967,55400.0
2015-05-14 10:40:00,97.79,97.8,97.74,97.77,72300.0,75.6045,75.6122,75.5658,75.589,72300.0
2015-05-14 10:45:00,97.78,97.81,97.73,97.76,38300.0,75.5967,75.6199,75.5581,75.5813,38300.0
2015-05-14 10:50:00,97.77,97.8,97.71,97.79,46400.0,75.589,75.6122,75.5426,75.6045,46400.0
2015-05-14 10:55:00,97.78,97.78,97.72,97.72,21900.0,75.5967,75.5967,75.5503,75.5503,21900.0
2015-05-14 11:00:00,97.71,97.75,97.69,97.72,31900.0,75.5426,75.5735,75.5272,75.5503,31900.0
2015-05-14 11:05:00,97.71,97.72,97.66,97.67,28600.0,75.5426,75.5503,75.504,75.5117,28600.0
2015-05-14 11:10:00,97.67,97.69,97.56,97.58,21500.0,75.5117,75.5272,75.4266,75.4421,21500.0
2015-05-14 11:15:00,97.57,97.67,97.57,97.64,39200.0,75.4344,75.5117,75.4344,75.4885,39200.0
2015-05-14 11:20:00,97.64,97.7,97.6,97.68,28300.0,75.4885,75.5349,75.4576,75.5194,28300.0
2015-05-14 11:25:00,97.69,97.69,97.57,97.63,46900.0,75.5272,75.5272,75.4344,75.4808,46900.0
2015-05-14 11:30:00,97.62,97.63,97.54,97.62,27500.0,75.473,75.4808,75.4112,75.473,27500.0
2015-05-14 11:35:00,97.63,97.63,97.52,97.53,22900.0,75.4808,75.4808,75.3957,75.4035,22900.0
2015-05-14 11:40:00,97.53,97.56,97.49,97.53,25400.0,75.4035,75.4266,75.3725,75.4035,25400.0
2015-05-14 11:45:00,97.54,97.55,97.49,97.53,50600.0,75.4112,75.4189,75.3725,75.4035,50600.0
2015-05-14 11:50:00,97.52,97.59,97.51,97.54,35300.0,75.3957,75.4498,75.388,75.4112,35300.0
2015-05-14 11:55:00,97.55,97.6,97.52,97.59,27100.0,75.4189,75.4576,75.3957,75.4498,27100.0
2015-05-14 12:00:00,97.6,97.63,97.58,97.62,21900.0,75.4576,75.4808,75.4421,75.473,21900.0
2015-05-14 12:05:00,97.63,97.66,97.62,97.64,28600.0,75.4808,75.504,75.473,75.4885,28600.0
2015-05-14 12:10:00,97.65,97.68,97.64,97.66,19900.0,75.4962,75.5194,75.4885,75.504,19900.0
2015-05-14 12:15:00,97.65,97.66,97.55,97.62,47800.0,75.4962,75.504,75.4189,75.473,47800.0
2015-05-14 12:20:00,97.6,97.7,97.59,97.64,49900.0,75.4576,75.5349,75.4498,75.4885,49900.0
2015-05-14 12:25:00,97.63,97.66,97.6,97.62,38400.0,75.4808,75.504,75.4576,75.473,38400.0
2015-05-14 12:30:00,97.62,97.74,97.62,97.72,87600.0,75.473,75.5658,75.473,75.5503,87600.0
2015-05-14 12:35:00,97.72,97.72,97.69,97.71,64200.0,75.5503,75.5503,75.5272,75.5426,64200.0
2015-05-14 12:40:00,97.72,97.74,97.69,97.72,31400.0,75.5503,75.5658,75.5272,75.5503,31400.0
2015-05-14 12:45:00,97.72,97.77,97.7,97.77,26800.0,75.5503,75.589,75.5349,75.589,26800.0
2015-05-14 12:50:00,97.78,97.83,97.76,97.81,11700.0,75.5967,75.6354,75.5813,75.6199,11700.0
2015-05-14 12:55:00,97.81,97.84,97.8,97.82,11000.0,75.6199,75.6431,75.6122,75.6277,11000.0
2015-05-14 13:00:00,97.81,97.84,97.79,97.83,16500.0,75.6199,75.6431,75.6045,75.6354,16500.0
2015-05-14 13:05:00,97.83,97.85,97.76,97.8,24100.0,75.6354,75.6509,75.5813,75.6122,24100.0
2015-05-14 13:10:00,97.81,97.81,97.76,97.77,19300.0,75.6199,75.6199,75.5813,75.589,19300.0
2015-05-14 13:15:00,97.77,97.78,97.69,97.69,39700.0,75.589,75.5967,75.5272,75.5272,39700.0
2015-05-14 13:20:00,97.69,97.7,97.63,97.63,33900.0,75.5272,75.5349,75.4808,75.4808,33900.0
2015-05-14 13:25:00,97.63,97.73,97.62,97.71,38500.0,75.4808,75.5581,75.473,75.5426,38500.0
2015-05-14 13:30:00,97.72,97.75,97.68,97.7,31500.0,75.5503,75.5735,75.5194,75.5349,31500.0
2015-05-14 13:35:00,97.7,97.71,97.63,97.63,25500.0,75.5349,75.5426,75.4808,75.4808,25500.0
2015-05-14 13:40:00,97.63,97.65,97.6,97.62,17900.0,75.4808,75.4962,75.4576,75.473,17900.0
2015-05-14 13:45:00,97.61,97.63,97.59,97.62,29800.0,75.4653,75.4808,75.4498,75.473,29800.0
2015-05-14 13:50:00,97.61,97.64,97.59,97.6,33700.0,75.4653,75.4885,75.4498,75.4576,33700.0
2015-05-14 13:55:00,97.61,97.62,97.59,97.6,32500.0,75.4653,75.473,75.4498,75.4576,32500.0
2015-05-14 14:00:00,97.61,97.63,97.58,97.61,28500.0,75.4653,75.4808,75.4421,75.4653,28500.0
2015-05-14 14:05:00,97.62,97.64,97.59,97.62,29200.0,75.473,75.4885,75.4498,75.473,29200.0
2015-05-14 14:10:00,97.62,97.67,97.61,97.66,27700.0,75.473,75.5117,75.4653,75.504,27700.0
2015-05-14 14:15:00,97.66,97.66,97.64,97.65,34100.0,75.504,75.504,75.4885,75.4962,34100.0
2015-05-14 14:20:00,97.64,97.68,97.64,97.64,38000.0,75.4885,75.5194,75.4885,75.4885,38000.0
2015-05-14 14:25:00,97.66,97.67,97.64,97.65,30100.0,75.504,75.5117,75.4885,75.4962,30100.0
2015-05-14 14:30:00,97.65,97.73,97.64,97.71,34400.0,75.4962,75.5581,75.4885,75.5426,34400.0
2015-05-14 14:35:00,97.71,97.72,97.69,97.72,29300.0,75.5426,75.5503,75.5272,75.5503,29300.0
2015-05-14 14:40:00,97.73,97.75,97.69,97.71,41300.0,75.5581,75.5735,75.5272,75.5426,41300.0
2015-05-14 14:45:00,97.7,97.71,97.65,97.66,21900.0,75.5349,75.5426,75.4962,75.504,21900.0
2015-05-14 14:50:00,97.66,97.68,97.63,97.63,48400.0,75.504,75.5194,75.4808,75.4808,48400.0
2015-05-14 14:55:00,97.63,97.64,97.59,97.62,54100.0,75.4808,75.4885,75.4498,75.473,54100.0
2015-05-14 15:00:00,97.63,97.67,97.61,97.66,63100.0,75.4808,75.5117,75.4653,75.504,63100.0
2015-05-14 15:05:00,97.66,97.66,97.6,97.62,73800.0,75.504,75.504,75.4576,75.473,73800.0
2015-05-14 15:10:00,97.62,97.66,97.6,97.61,63600.0,75.473,75.504,75.4576,75.4653,63600.0
2015-05-14 15:15:00,97.6,97.63,97.59,97.62,52300.0,75.4576,75.4808,75.4498,75.473,52300.0
2015-05-14 15:20:00,97.62,97.66,97.6,97.6,66300.0,75.473,75.504,75.4576,75.4576,66300.0
2015-05-14 15:25:00,97.6,97.62,97.57,97.59,66800.0,75.4576,75.473,75.4344,75.4498,66800.0
2015-05-14 15:30:00,97.59,97.61,97.58,97.61,65300.0,75.4498,75.4653,75.4421,75.4653,65300.0
2015-05-14 15:35:00,97.61,97.61,97.57,97.6,70800.0,75.4653,75.4653,75.4344,75.4576,70800.0
2015-05-14 15:40:00,97.6,97.63,97.59,97.59,81500.0,75.4576,75.4808,75.4498,75.4498,81500.0
2015-05-14 15:45:00,97.59,97.65,97.57,97.6,143200.0,75.4498,75.4962,75.4344,75.4576,143200.0
2015-05-14 15:50:00,97.6,97.61,97.52,97.54,103600.0,75.4576,75.4653,75.3957,75.4112,103600.0
2015-05-14 15:55:00,97.54,97.71,97.54,97.69,250000.0,75.4112,75.5426,75.4112,75.5272,250000.0
2015-05-15 09:30:00,97.74,97.87,97.64,97.67,267700.0,75.5658,75.6663,75.4885,75.5117,267700.0
2015-05-15 09:35:00,97.67,97.67,97.54,97.6,23000.0,75.5117,75.5117,75.4112,75.4576,23000.0
2015-05-15 09:40:00,97.62,97.86,97.57,97.8,27700.0,75.473,75.6586,75.4344,75.6122,27700.0
2015-05-15 09:45:00,97.81,97.87,97.67,97.87,47900.0,75.6199,75.6663,75.5117,75.6663,47900.0
2015-05-15 09:50:00,97.88,97.96,97.66,97.7,101900.0,75.6741,75.7359,75.504,75.5349,101900.0
2015-05-15 09:55:00,97.7,97.74,97.6,97.64,45800.0,75.5349,75.5658,75.4576,75.4885,45800.0
2015-05-15 10:00:00,97.63,97.71,97.59,97.67,65100.0,75.4808,75.5426,75.4498,75.5117,65100.0
2015-05-15 10:05:00,97.67,97.72,97.58,97.71,36000.0,75.5117,75.5503,75.4421,75.5426,36000.0
2015-05-15 10:10:00,97.68,97.77,97.67,97.75,39800.0,75.5194,75.589,75.5117,75.5735,39800.0
2015-05-15 10:15:00,97.75,97.81,97.72,97.78,20300.0,75.5735,75.6199,75.5503,75.5967,20300.0
2015-05-15 10:20:00,97.78,97.95,97.78,97.93,33500.0,75.5967,75.7282,75.5967,75.7127,33500.0
2015-05-15 10:25:00,97.93,98.03,97.89,98.02,56100.0,75.7127,75.79,75.6818,75.7823,56100.0
2015-05-15 10:30:00,98.02,98.02,97.91,97.95,23100.0,75.7823,75.7823,75.6972,75.7282,23100.0
2015-05-15 10:35:00,97.95,98.0,97.9,97.99,36100.0,75.7282,75.7668,75.6895,75.7591,36100.0
2015-05-15 10:40:00,97.98,98.04,97.96,98.01,37800.0,75.7514,75.7978,75.7359,75.7746,37800.0
2015-05-15 10:45:00,98.01,98.02,97.95,97.99,24600.0,75.7746,75.7823,75.7282,75.7591,24600.0
2015-05-15 10:50:00,97.99,98.09,97.96,98.05,31400.0,75.7591,75.8364,75.7359,75.8055,31400.0
2015-05-15 10:55:00,98.03,98.04,97.94,97.97,31200.0,75.79,75.7978,75.7204,75.7436,31200.0
2015-05-15 11:00:00,97.97,98.64,97.96,98.62,375400.0,75.7436,76.2616,75.7359,76.2462,375400.0
2015-05-15 11:05:00,98.63,99.04,98.53,98.89,569400.0,76.2539,76.5709,76.1766,76.4549,569400.0
2015-05-15 11:10:00,98.9,98.9,98.62,98.65,252900.0,76.4626,76.4626,76.2462,76.2694,252900.0
2015-05-15 11:15:00,98.63,98.65,98.28,98.36,118500.0,76.2539,76.2694,75.9833,76.0452,118500.0
2015-05-15 11:20:00,98.39,98.47,98.28,98.32,110000.0,76.0683,76.1302,75.9833,76.0142,110000.0
2015-05-15 11:25:00,98.32,98.32,98.11,98.16,122000.0,76.0142,76.0142,75.8519,75.8905,122000.0
2015-05-15 11:30:00,98.15,98.16,98.11,98.11,65700.0,75.8828,75.8905,75.8519,75.8519,65700.0
2015-05-15 11:35:00,98.12,98.15,98.08,98.15,76200.0,75.8596,75.8828,75.8287,75.8828,76200.0
2015-05-15 11:40:00,98.14,98.23,98.11,98.15,81900.0,75.8751,75.9446,75.8519,75.8828,81900.0
2015-05-15 11:45:00,98.15,98.18,98.08,98.1,36600.0,75.8828,75.906,75.8287,75.8441,36600.0
2015-05-15 11:50:00,98.1,98.12,98.08,98.09,42900.0,75.8441,75.8596,75.8287,75.8364,42900.0
2015-05-15 11:55:00,98.09,98.15,98.05,98.14,45700.0,75.8364,75.8828,75.8055,75.8751,45700.0
2015-05-15 12:00:00,98.14,98.16,98.07,98.07,54400.0,75.8751,75.8905,75.8209,75.8209,54400.0
2015-05-15 12:05:00,98.05,98.05,97.95,97.99,44900.0,75.8055,75.8055,75.7282,75.7591,44900.0
2015-05-15 12:10:00,98.0,98.01,97.93,97.95,45000.0,75.7668,75.7746,75.7127,75.7282,45000.0
2015-05-15 12:15:00,97.95,98.02,97.94,97.95,38100.0,75.7282,75.7823,75.7204,75.7282,38100.0
2015-05-15 12:20:00,97.95,97.97,97.89,97.94,40000.0,75.7282,75.7436,75.6818,75.7204,40000.0
2015-05-15 12:25:00,97.94,97.97,97.92,97.93,53000.0,75.7204,75.7436,75.705,75.7127,53000.0
2015-05-15 12:30:00,97.94,97.99,97.93,97.96,45400.0,75.7204,75.7591,75.7127,75.7359,45400.0
2015-05-15 12:35:00,97.96,97.99,97.94,97.97,27200.0,75.7359,75.7591,75.7204,75.7436,27200.0
2015-05-15 12:40:00,97.98,98.0,97.94,98.0,46900.0,75.7514,75.7668,75.7204,75.7668,46900.0
2015-05-15 12:45:00,97.99,98.14,97.97,98.12,60200.0,75.7591,75.8751,75.7436,75.8596,60200.0
2015-05-15 12:50:00,98.13,98.14,98.05,98.07,24500.0,75.8673,75.8751,75.8055,75.8209,24500.0
2015-05-15 12:55:00,98.07,98.08,98.03,98.04,39600.0,75.8209,75.8287,75.79,75.7978,39600.0
2015-05-15 13:00:00,98.04,98.11,98.02,98.11,60500.0,75.7978,75.8519,75.7823,75.8519,60500.0
2015-05-15 13:05:00,98.12,98.13,98.08,98.08,21000.0,75.8596,75.8673,75.8287,75.8287,21000.0
2015-05-15 13:10:00,98.09,98.13,98.07,98.11,24800.0,75.8364,75.8673,75.8209,75.8519,24800.0
2015-05-15 13:15:00,98.1,98.15,98.07,98.12,42600.0,75.8441,75.8828,75.8209,75.8596,42600.0
2015-05-15 13:20:00,98.12,98.14,98.1,98.1,18300.0,75.8596,75.8751,75.8441,75.8441,18300.0
2015-05-15 13:25:00,98.12,98.12,98.09,98.11,27800.0,75.8596,75.8596,75.8364,75.8519,27800.0
2015-05-15 13:30:00,98.11,98.14,98.1,98.11,25000.0,75.8519,75.8751,75.8441,75.8519,25000.0
2015-05-15 13:35:00,98.12,98.13,98.1,98.11,75600.0,75.8596,75.8673,75.8441,75.8519,75600.0
2015-05-15 13:40:00,98.11,98.14,98.08,98.14,61800.0,75.8519,75.8751,75.8287,75.8751,61800.0
2015-05-15 13:45:00,98.14,98.18,98.12,98.16,70700.0,75.8751,75.906,75.8596,75.8905,70700.0
2015-05-15 13:50:00,98.17,98.2,98.14,98.17,62300.0,75.8983,75.9215,75.8751,75.8983,62300.0
2015-05-15 13:55:00,98.17,98.17,98.12,98.14,40900.0,75.8983,75.8983,75.8596,75.8751,40900.0
2015-05-15 14:00:00,98.14,98.16,98.11,98.12,43500.0,75.8751,75.8905,75.8519,75.8596,43500.0
2015-05-15 14:05:00,98.11,98.13,98.09,98.09,30100.0,75.8519,75.8673,75.8364,75.8364,30100.0
2015-05-15 14:10:00,98.09,98.1,97.96,98.02,70500.0,75.8364,75.8441,75.7359,75.7823,70500.0
2015-05-15 14:15:00,98.01,98.03,97.94,97.95,28500.0,75.7746,75.79,75.7204,75.7282,28500.0
2015-05-15 14:20:00,97.95,97.95,97.88,97.9,28200.0,75.7282,75.7282,75.6741,75.6895,28200.0
2015-05-15 14:25:00,97.91,97.92,97.88,97.91,64900.0,75.6972,75.705,75.6741,75.6972,64900.0
2015-05-15 14:30:00,97.9,97.92,97.89,97.91,46700.0,75.6895,75.705,75.6818,75.6972,46700.0
2015-05-15 14:35:00,97.91,97.97,97.9,97.95,41300.0,75.6972,75.7436,75.6895,75.7282,41300.0
2015-05-15 14:40:00,97.95,97.97,97.94,97.96,31800.0,75.7282,75.7436,75.7204,75.7359,31800.0
2015-05-15 14:45:00,97.96,97.97,97.91,97.92,36600.0,75.7359,75.7436,75.6972,75.705,36600.0
2015-05-15 14:50:00,97.92,97.95,97.89,97.93,43500.0,75.705,75.7282,75.6818,75.7127,43500.0
2015-05-15 14:55:00,97.92,97.95,97.9,97.91,34200.0,75.705,75.7282,75.6895,75.6972,34200.0
2015-05-15 15:00:00,97.91,97.93,97.9,97.91,31900.0,75.6972,75.7127,75.6895,75.6972,31900.0
2015-05-15 15:05:00,97.91,97.97,97.9,97.97,39300.0,75.6972,75.7436,75.6895,75.7436,39300.0
2015-05-15 15:10:00,97.96,97.97,97.95,97.95,31200.0,75.7359,75.7436,75.7282,75.7282,31200.0
2015-05-15 15:15:00,97.95,97.97,97.93,97.96,59300.0,75.7282,75.7436,75.7127,75.7359,59300.0
2015-05-15 15:20:00,97.95,97.98,97.95,97.95,41300.0,75.7282,75.7514,75.7282,75.7282,41300.0
2015-05-15 15:25:00,97.96,97.99,97.95,97.99,48200.0,75.7359,75.7591,75.7282,75.7591,48200.0
2015-05-15 15:30:00,97.98,97.99,97.95,97.95,43700.0,75.7514,75.7591,75.7282,75.7282,43700.0
2015-05-15 15:35:00,97.96,97.97,97.94,97.95,86500.0,75.7359,75.7436,75.7204,75.7282,86500.0
2015-05-15 15:40:00,97.95,98.06,97.95,98.05,192800.0,75.7282,75.8132,75.7282,75.8055,192800.0
2015-05-15 15:45:00,98.04,98.07,97.99,98.05,114100.0,75.7978,75.8209,75.7591,75.8055,114100.0
2015-05-15 15:50:00,98.06,98.12,98.05,98.07,172400.0,75.8132,75.8596,75.8055,75.8209,172400.0
2015-05-15 15:55:00,98.07,98.08,98.01,98.04,335000.0,75.8209,75.8287,75.7746,75.7978,335000.0
2015-05-18 09:30:00,97.97,98.02,97.7,97.84,120300.0,75.7436,75.7823,75.5349,75.6431,120300.0
2015-05-18 09:35:00,97.81,98.2,97.81,98.08,43200.0,75.6199,75.9215,75.6199,75.8287,43200.0
2015-05-18 09:40:00,98.14,98.25,98.12,98.16,34900.0,75.8751,75.9601,75.8596,75.8905,34900.0
2015-05-18 09:45:00,98.19,98.2,97.91,98.02,82600.0,75.9137,75.9215,75.6972,75.7823,82600.0
2015-05-18 09:50:00,98.02,98.08,97.85,97.89,47700.0,75.7823,75.8287,75.6509,75.6818,47700.0
2015-05-18 09:55:00,97.91,97.96,97.88,97.89,30300.0,75.6972,75.7359,75.6741,75.6818,30300.0
2015-05-18 10:00:00,97.9,97.92,97.72,97.77,50900.0,75.6895,75.705,75.5503,75.589,50900.0
2015-05-18 10:05:00,97.77,97.84,97.65,97.7,40400.0,75.589,75.6431,75.4962,75.5349,40400.0
2015-05-18 10:10:00,97.71,97.77,97.69,97.72,49900.0,75.5426,75.589,75.5272,75.5503,49900.0
2015-05-18 10:15:00,97.72,97.79,97.7,97.77,28700.0,75.5503,75.6045,75.5349,75.589,28700.0
2015-05-18 10:20:00,97.77,97.91,97.76,97.9,31100.0,75.589,75.6972,75.5813,75.6895,31100.0
2015-05-18 10:25:00,97.91,97.95,97.86,97.89,30400.0,75.6972,75.7282,75.6586,75.6818,30400.0
2015-05-18 10:30:00,97.89,98.01,97.89,97.98,33500.0,75.6818,75.7746,75.6818,75.7514,33500.0
2015-05-18 10:35:00,97.98,98.02,97.93,97.93,28800.0,75.7514,75.7823,75.7127,75.7127,28800.0
2015-05-18 10:40:00,97.93,97.94,97.72,97.72,43200.0,75.7127,75.7204,75.5503,75.5503,43200.0
2015-05-18 10:45:00,97.72,97.86,97.72,97.84,25500.0,75.5503,75.6586,75.5503,75.6431,25500.0
2015-05-18 10:50:00,97.84,97.87,97.79,97.79,16700.0,75.6431,75.6663,75.6045,75.6045,16700.0
2015-05-18 10:55:00,97.8,97.84,97.76,97.83,25100.0,75.6122,75.6431,75.5813,75.6354,25100.0
2015-05-18 11:00:00,97.83,97.84,97.74,97.74,22200.0,75.6354,75.6431,75.5658,75.5658,22200.0
2015-05-18 11:05:00,97.75,97.79,97.74,97.79,29500.0,75.5735,75.6045,75.5658,75.6045,29500.0
2015-05-18 11:10:00,97.79,97.94,97.78,97.93,41800.0,75.6045,75.7204,75.5967,75.7127,41800.0
2015-05-18 11:15:00,97.93,97.93,97.81,97.86,27100.0,75.7127,75.7127,75.6199,75.6586,27100.0
2015-05-18 11:20:00,97.87,97.93,97.87,97.9,55500.0,75.6663,75.7127,75.6663,75.6895,55500.0
2015-05-18 11:25:00,97.9,97.94,97.88,97.89,29200.0,75.6895,75.7204,75.6741,75.6818,29200.0
2015-05-18 11:30:00,97.89,97.96,97.83,97.84,30600.0,75.6818,75.7359,75.6354,75.6431,30600.0
2015-05-18 11:35:00,97.83,97.87,97.8,97.8,26400.0,75.6354,75.6663,75.6122,75.6122,26400.0
2015-05-18 11:40:00,97.81,97.86,97.8,97.85,21700.0,75.6199,75.6586,75.6122,75.6509,21700.0
2015-05-18 11:45:00,97.84,97.95,97.81,97.93,79700.0,75.6431,75.7282,75.6199,75.7127,79700.0
2015-05-18 11:50:00,97.93,97.94,97.89,97.91,24500.0,75.7127,75.7204,75.6818,75.6972,24500.0
2015-05-18 11:55:00,97.92,97.92,97.78,97.8,32200.0,75.705,75.705,75.5967,75.6122,32200.0
2015-05-18 12:00:00,97.8,97.85,97.78,97.83,28100.0,75.6122,75.6509,75.5967,75.6354,28100.0
2015-05-18 12:05:00,97.83,97.86,97.81,97.86,25200.0,75.6354,75.6586,75.6199,75.6586,25200.0
2015-05-18 12:10:00,97.85,97.85,97.74,97.76,25900.0,75.6509,75.6509,75.5658,75.5813,25900.0
2015-05-18 12:15:00,97.77,97.83,97.76,97.82,17700.0,75.589,75.6354,75.5813,75.6277,17700.0
2015-05-18 12:20:00,97.82,97.86,97.8,97.8,13700.0,75.6277,75.6586,75.6122,75.6122,13700.0
2015-05-18 12:25:00,97.8,97.8,97.75,97.78,33600.0,75.6122,75.6122,75.5735,75.5967,33600.0
2015-05-18 12:30:00,97.8,97.83,97.76,97.77,17800.0,75.6122,75.6354,75.5813,75.589,17800.0
2015-05-18 12:35:00,97.77,97.8,97.76,97.77,23400.0,75.589,75.6122,75.5813,75.589,23400.0
2015-05-18 12:40:00,97.78,97.8,97.78,97.78,17300.0,75.5967,75.6122,75.5967,75.5967,17300.0
2015-05-18 12:45:00,97.78,97.78,97.69,97.75,41800.0,75.5967,75.5967,75.5272,75.5735,41800.0
2015-05-18 12:50:00,97.75,97.75,97.68,97.7,19600.0,75.5735,75.5735,75.5194,75.5349,19600.0
2015-05-18 12:55:00,97.7,97.71,97.65,97.7,26600.0,75.5349,75.5426,75.4962,75.5349,26600.0
2015-05-18 13:00:00,97.71,97.72,97.69,97.69,25300.0,75.5426,75.5503,75.5272,75.5272,25300.0
2015-05-18 13:05:00,97.69,97.69,97.62,97.66,14200.0,75.5272,75.5272,75.473,75.504,14200.0
2015-05-18 13:10:00,97.66,97.7,97.66,97.67,13900.0,75.504,75.5349,75.504,75.5117,13900.0
2015-05-18 13:15:00,97.68,97.69,97.63,97.69,17000.0,75.5194,75.5272,75.4808,75.5272,17000.0
2015-05-18 13:20:00,97.69,97.8,97.69,97.77,18700.0,75.5272,75.6122,75.5272,75.589,18700.0
2015-05-18 13:25:00,97.77,97.78,97.69,97.73,24200.0,75.589,75.5967,75.5272,75.5581,24200.0
2015-05-18 13:30:00,97.73,97.86,97.73,97.86,16600.0,75.5581,75.6586,75.5581,75.6586,16600.0
2015-05-18 13:35:00,97.86,97.88,97.84,97.86,18900.0,75.6586,75.6741,75.6431,75.6586,18900.0
2015-05-18 13:40:00,97.88,97.9,97.83,97.84,18600.0,75.6741,75.6895,75.6354,75.6431,18600.0
2015-05-18 13:45:00,97.86,97.89,97.83,97.87,13400.0,75.6586,75.6818,75.6354,75.6663,13400.0
2015-05-18 13:50:00,97.88,97.95,97.88,97.95,28800.0,75.6741,75.7282,75.6741,75.7282,28800.0
2015-05-18 13:55:00,97.94,98.0,97.94,97.99,17900.0,75.7204,75.7668,75.7204,75.7591,17900.0
2015-05-18 14:00:00,97.99,98.05,97.99,98.04,18200.0,75.7591,75.8055,75.7591,75.7978,18200.0
2015-05-18 14:05:00,98.05,98.06,97.95,97.96,34300.0,75.8055,75.8132,75.7282,75.7359,34300.0
2015-05-18 14:10:00,97.96,98.01,97.95,97.99,23400.0,75.7359,75.7746,75.7282,75.7591,23400.0
2015-05-18 14:15:00,97.99,98.05,97.96,98.05,29900.0,75.7591,75.8055,75.7359,75.8055,29900.0
2015-05-18 14:20:00,98.03,98.11,98.01,98.09,24900.0,75.79,75.8519,75.7746,75.8364,24900.0
2015-05-18 14:25:00,98.08,98.09,97.98,98.0,42800.0,75.8287,75.8364,75.7514,75.7668,42800.0
2015-05-18 14:30:00,98.0,98.05,98.0,98.02,34100.0,75.7668,75.8055,75.7668,75.7823,34100.0
2015-05-18 14:35:00,98.02,98.08,97.99,98.05,30100.0,75.7823,75.8287,75.7591,75.8055,30100.0
2015-05-18 14:40:00,98.05,98.12,98.05,98.07,32100.0,75.8055,75.8596,75.8055,75.8209,32100.0
2015-05-18 14:45:00,98.07,98.08,98.02,98.07,23300.0,75.8209,75.8287,75.7823,75.8209,23300.0
2015-05-18 14:50:00,98.07,98.1,98.06,98.07,26100.0,75.8209,75.8441,75.8132,75.8209,26100.0
2015-05-18 14:55:00,98.07,98.08,98.02,98.04,34900.0,75.8209,75.8287,75.7823,75.7978,34900.0
2015-05-18 15:00:00,98.04,98.08,98.03,98.06,22700.0,75.7978,75.8287,75.79,75.8132,22700.0
2015-05-18 15:05:00,98.06,98.06,98.03,98.04,29800.0,75.8132,75.8132,75.79,75.7978,29800.0
2015-05-18 15:10:00,98.04,98.1,98.04,98.04,29800.0,75.7978,75.8441,75.7978,75.7978,29800.0
2015-05-18 15:15:00,98.05,98.11,98.01,98.1,23500.0,75.8055,75.8519,75.7746,75.8441,23500.0
2015-05-18 15:20:00,98.11,98.13,98.09,98.12,29700.0,75.8519,75.8673,75.8364,75.8596,29700.0
2015-05-18 15:25:00,98.12,98.13,98.01,98.05,28900.0,75.8596,75.8673,75.7746,75.8055,28900.0
2015-05-18 15:30:00,98.05,98.05,98.0,98.01,38900.0,75.8055,75.8055,75.7668,75.7746,38900.0
2015-05-18 15:35:00,98.0,98.04,97.99,97.99,67600.0,75.7668,75.7978,75.7591,75.7591,67600.0
2015-05-18 15:40:00,98.0,98.05,98.0,98.03,56300.0,75.7668,75.8055,75.7668,75.79,56300.0
2015-05-18 15:45:00,98.04,98.05,97.94,97.95,77300.0,75.7978,75.8055,75.7204,75.7282,77300.0
2015-05-18 15:50:00,97.95,97.96,97.9,97.92,98200.0,75.7282,75.7359,75.6895,75.705,98200.0
2015-05-18 15:55:00,97.93,98.02,97.89,98.01,389100.0,75.7127,75.7823,75.6818,75.7746,389100.0
2015-05-19 09:30:00,98.09,98.25,97.91,97.94,152500.0,75.8364,75.9601,75.6972,75.7204,152500.0
2015-05-19 09:35:00,97.93,97.96,97.65,97.72,47200.0,75.7127,75.7359,75.4962,75.5503,47200.0
2015-05-19 09:40:00,97.71,97.9,97.7,97.85,44500.0,75.5426,75.6895,75.5349,75.6509,44500.0
2015-05-19 09:45:00,97.85,97.97,97.74,97.84,65400.0,75.6509,75.7436,75.5658,75.6431,65400.0
2015-05-19 09:50:00,97.84,97.94,97.76,97.87,56200.0,75.6431,75.7204,75.5813,75.6663,56200.0
2015-05-19 09:55:00,97.86,97.9,97.74,97.79,57900.0,75.6586,75.6895,75.5658,75.6045,57900.0
2015-05-19 10:00:00,97.8,97.82,97.74,97.79,62900.0,75.6122,75.6277,75.5658,75.6045,62900.0
2015-05-19 10:05:00,97.79,97.88,97.69,97.88,31200.0,75.6045,75.6741,75.5272,75.6741,31200.0
2015-05-19 10:10:00,97.89,97.99,97.78,97.88,51500.0,75.6818,75.7591,75.5967,75.6741,51500.0
2015-05-19 10:15:00,97.89,97.98,97.84,97.98,30900.0,75.6818,75.7514,75.6431,75.7514,30900.0
2015-05-19 10:20:00,97.98,97.99,97.9,97.98,31200.0,75.7514,75.7591,75.6895,75.7514,31200.0
2015-05-19 10:25:00,97.97,98.06,97.9,98.06,85400.0,75.7436,75.8132,75.6895,75.8132,85400.0
2015-05-19 10:30:00,98.07,98.18,98.02,98.09,59600.0,75.8209,75.906,75.7823,75.8364,59600.0
2015-05-19 10:35:00,98.09,98.18,98.07,98.17,31700.0,75.8364,75.906,75.8209,75.8983,31700.0
2015-05-19 10:40:00,98.17,98.2,98.16,98.2,28300.0,75.8983,75.9215,75.8905,75.9215,28300.0
2015-05-19 10:45:00,98.19,98.27,98.16,98.22,41300.0,75.9137,75.9756,75.8905,75.9369,41300.0
2015-05-19 10:50:00,98.22,98.23,98.15,98.21,35800.0,75.9369,75.9446,75.8828,75.9292,35800.0
2015-05-19 10:55:00,98.21,98.25,98.18,98.24,33200.0,75.9292,75.9601,75.906,75.9524,33200.0
2015-05-19 11:00:00,98.24,98.31,98.23,98.27,60000.0,75.9524,76.0065,75.9446,75.9756,60000.0
2015-05-19 11:05:00,98.27,98.33,98.24,98.27,49000.0,75.9756,76.022,75.9524,75.9756,49000.0
2015-05-19 11:10:00,98.27,98.31,98.24,98.29,30600.0,75.9756,76.0065,75.9524,75.991,30600.0
2015-05-19 11:15:00,98.29,98.38,98.28,98.34,39800.0,75.991,76.0606,75.9833,76.0297,39800.0
2015-05-19 11:20:00,98.34,98.48,98.34,98.48,32300.0,76.0297,76.1379,76.0297,76.1379,32300.0
2015-05-19 11:25:00,98.48,98.5,98.44,98.49,34900.0,76.1379,76.1534,76.107,76.1457,34900.0
2015-05-19 11:30:00,98.49,98.55,98.45,98.5,38900.0,76.1457,76.192,76.1147,76.1534,38900.0
2015-05-19 11:35:00,98.51,98.54,98.47,98.52,45200.0,76.1611,76.1843,76.1302,76.1689,45200.0
2015-05-19 11:40:00,98.52,98.53,98.49,98.52,32700.0,76.1689,76.1766,76.1457,76.1689,32700.0
2015-05-19 11:45:00,98.53,98.55,98.49,98.53,46400.0,76.1766,76.192,76.1457,76.1766,46400.0
2015-05-19 11:50:00,98.52,98.58,98.51,98.54,50300.0,76.1689,76.2152,76.1611,76.1843,50300.0
2015-05-19 11:55:00,98.54,98.61,98.52,98.56,59200.0,76.1843,76.2384,76.1689,76.1998,59200.0
2015-05-19 12:00:00,98.56,98.6,98.54,98.58,30500.0,76.1998,76.2307,76.1843,76.2152,30500.0
2015-05-19 12:05:00,98.59,98.62,98.54,98.61,31000.0,76.223,76.2462,76.1843,76.2384,31000.0
2015-05-19 12:10:00,98.61,98.64,98.58,98.62,23800.0,76.2384,76.2616,76.2152,76.2462,23800.0
2015-05-19 12:15:00,98.63,98.63,98.55,98.61,23600.0,76.2539,76.2539,76.192,76.2384,23600.0
2015-05-19 12:20:00,98.61,98.64,98.6,98.62,22100.0,76.2384,76.2616,76.2307,76.2462,22100.0
2015-05-19 12:25:00,98.64,98.7,98.62,98.64,22900.0,76.2616,76.308,76.2462,76.2616,22900.0
2015-05-19 12:30:00,98.63,98.67,98.61,98.64,29800.0,76.2539,76.2848,76.2384,76.2616,29800.0
2015-05-19 12:35:00,98.63,98.72,98.62,98.68,20600.0,76.2539,76.3235,76.2462,76.2926,20600.0
2015-05-19 12:40:00,98.68,98.74,98.66,98.74,22900.0,76.2926,76.3389,76.2771,76.3389,22900.0
2015-05-19 12:45:00,98.73,98.83,98.72,98.83,29700.0,76.3312,76.4085,76.3235,76.4085,29700.0
2015-05-19 12:50:00,98.82,98.83,98.78,98.81,81500.0,76.4008,76.4085,76.3699,76.3931,81500.0
2015-05-19 12:55:00,98.8,98.85,98.79,98.82,29700.0,76.3853,76.424,76.3776,76.4008,29700.0
2015-05-19 13:00:00,98.82,98.83,98.73,98.81,78000.0,76.4008,76.4085,76.3312,76.3931,78000.0
2015-05-19 13:05:00,98.81,98.87,98.78,98.86,109600.0,76.3931,76.4394,76.3699,76.4317,109600.0
2015-05-19 13:10:00,98.87,98.95,98.84,98.86,102700.0,76.4394,76.5013,76.4163,76.4317,102700.0
2015-05-19 13:15:00,98.86,98.89,98.84,98.88,53700.0,76.4317,76.4549,76.4163,76.4472,53700.0
2015-05-19 13:20:00,98.89,98.9,98.86,98.88,21500.0,76.4549,76.4626,76.4317,76.4472,21500.0
2015-05-19 13:25:00,98.87,98.94,98.86,98.9,35700.0,76.4394,76.4936,76.4317,76.4626,35700.0
2015-05-19 13:30:00,98.91,99.04,98.9,99.04,92400.0,76.4704,76.5709,76.4626,76.5709,92400.0
2015-05-19 13:35:00,99.04,99.11,99.03,99.1,63100.0,76.5709,76.625,76.5632,76.6173,63100.0
2015-05-19 13:40:00,99.11,99.38,99.1,99.31,146100.0,76.625,76.8337,76.6173,76.7796,146100.0
2015-05-19 13:45:00,99.3,99.43,99.24,99.42,78300.0,76.7719,76.8724,76.7255,76.8647,78300.0
2015-05-19 13:50:00,99.43,99.59,99.43,99.56,183000.0,76.8724,76.9961,76.8724,76.9729,183000.0
2015-05-19 13:55:00,99.56,99.84,99.55,99.84,184000.0,76.9729,77.1894,76.9652,77.1894,184000.0
2015-05-19 14:00:00,99.84,99.95,99.82,99.89,258700.0,77.1894,77.2744,77.1739,77.228,258700.0
2015-05-19 14:05:00,99.9,99.92,99.81,99.91,138300.0,77.2358,77.2512,77.1662,77.2435,138300.0
2015-05-19 14:10:00,99.9,100.39,99.89,100.27,657800.0,77.2358,77.6146,77.228,77.5218,657800.0
2015-05-19 14:15:00,100.28,100.48,100.24,100.45,269600.0,77.5296,77.6842,77.4986,77.661,269600.0
2015-05-19 14:20:00,100.43,100.8,100.43,100.56,407300.0,77.6455,77.9316,77.6455,77.746,407300.0
2015-05-19 14:25:00,100.54,100.74,100.45,100.67,198500.0,77.7306,77.8852,77.661,77.8311,198500.0
2015-05-19 14:30:00,100.67,100.8,100.6,100.6,269400.0,77.8311,77.9316,77.777,77.777,269400.0
2015-05-19 14:35:00,100.62,100.96,100.49,100.92,365100.0,77.7924,78.0553,77.6919,78.0244,365100.0
2015-05-19 14:40:00,100.91,100.91,100.77,100.88,273100.0,78.0166,78.0166,77.9084,77.9934,273100.0
2015-05-19 14:45:00,100.88,101.08,100.85,100.98,235000.0,77.9934,78.1481,77.9702,78.0708,235000.0
2015-05-19 14:50:00,100.97,101.05,100.87,101.01,180000.0,78.063,78.1249,77.9857,78.0939,180000.0
2015-05-19 14:55:00,101.01,101.05,100.91,100.93,178400.0,78.0939,78.1249,78.0166,78.0321,178400.0
2015-05-19 15:00:00,100.93,100.94,100.56,100.58,216800.0,78.0321,78.0398,77.746,77.7615,216800.0
2015-05-19 15:05:00,100.58,100.69,100.5,100.54,154200.0,77.7615,77.8465,77.6997,77.7306,154200.0
2015-05-19 15:10:00,100.54,100.72,100.48,100.57,122500.0,77.7306,77.8697,77.6842,77.7538,122500.0
2015-05-19 15:15:00,100.56,100.79,100.55,100.71,90400.0,77.746,77.9239,77.7383,77.862,90400.0
2015-05-19 15:20:00,100.72,100.94,100.71,100.89,98500.0,77.8697,78.0398,77.862,78.0012,98500.0
2015-05-19 15:25:00,100.88,100.88,100.74,100.81,102700.0,77.9934,77.9934,77.8852,77.9393,102700.0
2015-05-19 15:30:00,100.8,100.85,100.76,100.84,125400.0,77.9316,77.9702,77.9007,77.9625,125400.0
2015-05-19 15:35:00,100.84,100.89,100.76,100.78,127800.0,77.9625,78.0012,77.9007,77.9161,127800.0
2015-05-19 15:40:00,100.78,100.79,100.54,100.54,233900.0,77.9161,77.9239,77.7306,77.7306,233900.0
2015-05-19 15:45:00,100.54,100.66,100.47,100.66,232400.0,77.7306,77.8234,77.6765,77.8234,232400.0
2015-05-19 15:50:00,100.66,100.73,100.58,100.73,241800.0,77.8234,77.8775,77.7615,77.8775,241800.0
2015-05-19 15:55:00,100.72,100.84,100.64,100.74,826100.0,77.8697,77.9625,77.8079,77.8852,826100.0
2015-05-20 09:30:00,100.88,100.98,100.1,100.23,366300.0,77.9934,78.0708,77.3904,77.4909,366300.0
2015-05-20 09:35:00,100.24,100.3,99.88,99.97,139500.0,77.4986,77.545,77.2203,77.2899,139500.0
2015-05-20 09:40:00,99.98,100.07,99.77,99.9,120100.0,77.2976,77.3672,77.1353,77.2358,120100.0
2015-05-20 09:45:00,99.88,99.9,99.69,99.87,77700.0,77.2203,77.2358,77.0734,77.2126,77700.0
2015-05-20 09:50:00,99.87,100.05,99.86,99.95,57600.0,77.2126,77.3517,77.2048,77.2744,57600.0
2015-05-20 09:55:00,99.95,100.1,99.83,99.84,98700.0,77.2744,77.3904,77.1817,77.1894,98700.0
2015-05-20 10:00:00,99.83,99.84,99.59,99.8,102000.0,77.1817,77.1894,76.9961,77.1585,102000.0
2015-05-20 10:05:00,99.8,99.97,99.8,99.86,78000.0,77.1585,77.2899,77.1585,77.2048,78000.0
2015-05-20 10:10:00,99.86,99.88,99.78,99.79,55300.0,77.2048,77.2203,77.143,77.1507,55300.0
2015-05-20 10:15:00,99.79,99.82,99.75,99.8,49900.0,77.1507,77.1739,77.1198,77.1585,49900.0
2015-05-20 10:20:00,99.81,99.83,99.64,99.68,51000.0,77.1662,77.1817,77.0348,77.0657,51000.0
2015-05-20 10:25:00,99.66,99.68,99.42,99.52,77700.0,77.0502,77.0657,76.8647,76.942,77700.0
2015-05-20 10:30:00,99.51,99.6,99.47,99.52,48000.0,76.9343,77.0038,76.9033,76.942,48000.0
2015-05-20 10:35:00,99.52,99.88,99.51,99.88,65400.0,76.942,77.2203,76.9343,77.2203,65400.0
2015-05-20 10:40:00,99.88,99.89,99.77,99.87,39900.0,77.2203,77.228,77.1353,77.2126,39900.0
2015-05-20 10:45:00,99.88,99.9,99.85,99.88,21300.0,77.2203,77.2358,77.1971,77.2203,21300.0
2015-05-20 10:50:00,99.89,99.91,99.79,99.82,82100.0,77.228,77.2435,77.1507,77.1739,82100.0
2015-05-20 10:55:00,99.82,99.88,99.82,99.83,25600.0,77.1739,77.2203,77.1739,77.1817,25600.0
2015-05-20 11:00:00,99.83,99.87,99.81,99.82,34900.0,77.1817,77.2126,77.1662,77.1739,34900.0
2015-05-20 11:05:00,99.83,99.89,99.81,99.82,56300.0,77.1817,77.228,77.1662,77.1739,56300.0
2015-05-20 11:10:00,99.82,99.85,99.78,99.81,63100.0,77.1739,77.1971,77.143,77.1662,63100.0
2015-05-20 11:15:00,99.8,99.82,99.71,99.73,80500.0,77.1585,77.1739,77.0889,77.1043,80500.0
2015-05-20 11:20:00,99.74,99.86,99.71,99.85,64800.0,77.1121,77.2048,77.0889,77.1971,64800.0
2015-05-20 11:25:00,99.85,99.92,99.79,99.92,93800.0,77.1971,77.2512,77.1507,77.2512,93800.0
2015-05-20 11:30:00,99.92,100.03,99.92,100.0,89400.0,77.2512,77.3363,77.2512,77.3131,89400.0
2015-05-20 11:35:00,100.0,100.05,99.98,100.01,37300.0,77.3131,77.3517,77.2976,77.3208,37300.0
2015-05-20 11:40:00,100.01,100.05,99.98,99.99,43300.0,77.3208,77.3517,77.2976,77.3054,43300.0
2015-05-20 11:45:00,99.98,100.0,99.82,99.83,37600.0,77.2976,77.3131,77.1739,77.1817,37600.0
2015-05-20 11:50:00,99.82,99.82,99.71,99.77,35500.0,77.1739,77.1739,77.0889,77.1353,35500.0
2015-05-20 11:55:00,99.77,99.83,99.74,99.75,20100.0,77.1353,77.1817,77.1121,77.1198,20100.0
2015-05-20 12:00:00,99.75,99.86,99.74,99.86,27800.0,77.1198,77.2048,77.1121,77.2048,27800.0
2015-05-20 12:05:00,99.86,99.87,99.83,99.85,25600.0,77.2048,77.2126,77.1817,77.1971,25600.0
2015-05-20 12:10:00,99.86,99.91,99.84,99.85,23900.0,77.2048,77.2435,77.1894,77.1971,23900.0
2015-05-20 12:15:00,99.85,100.0,99.85,99.98,32400.0,77.1971,77.3131,77.1971,77.2976,32400.0
2015-05-20 12:20:00,99.99,100.0,99.92,99.97,39800.0,77.3054,77.3131,77.2512,77.2899,39800.0
2015-05-20 12:25:00,99.98,100.0,99.92,99.92,36800.0,77.2976,77.3131,77.2512,77.2512,36800.0
2015-05-20 12:30:00,99.91,100.0,99.91,100.0,28000.0,77.2435,77.3131,77.2435,77.3131,28000.0
2015-05-20 12:35:00,99.99,100.0,99.93,99.94,25400.0,77.3054,77.3131,77.259,77.2667,25400.0
2015-05-20 12:40:00,99.93,99.98,99.89,99.97,25800.0,77.259,77.2976,77.228,77.2899,25800.0
2015-05-20 12:45:00,99.97,99.97,99.88,99.94,17800.0,77.2899,77.2899,77.2203,77.2667,17800.0
2015-05-20 12:50:00,99.94,99.99,99.93,99.98,15900.0,77.2667,77.3054,77.259,77.2976,15900.0
2015-05-20 12:55:00,99.98,99.98,99.92,99.96,24800.0,77.2976,77.2976,77.2512,77.2822,24800.0
2015-05-20 13:00:00,99.95,100.03,99.95,100.0,72600.0,77.2744,77.3363,77.2744,77.3131,72600.0
2015-05-20 13:05:00,100.0,100.02,99.81,99.81,30100.0,77.3131,77.3286,77.1662,77.1662,30100.0
2015-05-20 13:10:00,99.82,99.88,99.79,99.84,51000.0,77.1739,77.2203,77.1507,77.1894,51000.0
2015-05-20 13:15:00,99.84,99.86,99.73,99.73,13500.0,77.1894,77.2048,77.1043,77.1043,13500.0
2015-05-20 13:20:00,99.74,99.83,99.73,99.8,15700.0,77.1121,77.1817,77.1043,77.1585,15700.0
2015-05-20 13:25:00,99.8,99.81,99.72,99.74,25800.0,77.1585,77.1662,77.0966,77.1121,25800.0
2015-05-20 13:30:00,99.74,99.76,99.71,99.72,16000.0,77.1121,77.1275,77.0889,77.0966,16000.0
2015-05-20 13:35:00,99.72,99.77,99.7,99.7,29000.0,77.0966,77.1353,77.0811,77.0811,29000.0
2015-05-20 13:40:00,99.7,99.71,99.64,99.69,36600.0,77.0811,77.0889,77.0348,77.0734,36600.0
2015-05-20 13:45:00,99.68,99.88,99.67,99.87,34800.0,77.0657,77.2203,77.058,77.2126,34800.0
2015-05-20 13:50:00,99.88,99.92,99.81,99.81,50000.0,77.2203,77.2512,77.1662,77.1662,50000.0
2015-05-20 13:55:00,99.81,99.85,99.8,99.82,19400.0,77.1662,77.1971,77.1585,77.1739,19400.0
2015-05-20 14:00:00,99.83,100.0,99.78,99.79,58600.0,77.1817,77.3131,77.143,77.1507,58600.0
2015-05-20 14:05:00,99.78,99.92,99.76,99.8,22300.0,77.143,77.2512,77.1275,77.1585,22300.0
2015-05-20 14:10:00,99.81,99.98,99.79,99.98,32000.0,77.1662,77.2976,77.1507,77.2976,32000.0
2015-05-20 14:15:00,99.97,100.01,99.96,100.0,46000.0,77.2899,77.3208,77.2822,77.3131,46000.0
2015-05-20 14:20:00,99.99,100.0,99.97,99.99,41100.0,77.3054,77.3131,77.2899,77.3054,41100.0
2015-05-20 14:25:00,99.99,100.33,99.98,100.31,164400.0,77.3054,77.5682,77.2976,77.5528,164400.0
2015-05-20 14:30:00,100.31,100.41,100.3,100.37,108300.0,77.5528,77.6301,77.545,77.5991,108300.0
2015-05-20 14:35:00,100.37,100.37,100.19,100.26,56500.0,77.5991,77.5991,77.46,77.5141,56500.0
2015-05-20 14:40:00,100.26,100.32,100.2,100.29,34500.0,77.5141,77.5605,77.4677,77.5373,34500.0
2015-05-20 14:45:00,100.3,100.36,100.23,100.25,31500.0,77.545,77.5914,77.4909,77.5064,31500.0
2015-05-20 14:50:00,100.25,100.3,100.22,100.27,38800.0,77.5064,77.545,77.4832,77.5218,38800.0
2015-05-20 14:55:00,100.27,100.28,100.17,100.18,25600.0,77.5218,77.5296,77.4445,77.4523,25600.0
2015-05-20 15:00:00,100.18,100.21,100.07,100.13,37600.0,77.4523,77.4754,77.3672,77.4136,37600.0
2015-05-20 15:05:00,100.13,100.16,100.07,100.13,28000.0,77.4136,77.4368,77.3672,77.4136,28000.0
2015-05-20 15:10:00,100.12,100.17,100.08,100.09,31400.0,77.4059,77.4445,77.3749,77.3827,31400.0
2015-05-20 15:15:00,100.09,100.09,99.87,99.88,65600.0,77.3827,77.3827,77.2126,77.2203,65600.0
2015-05-20 15:20:00,99.88,100.03,99.84,99.99,64900.0,77.2203,77.3363,77.1894,77.3054,64900.0
2015-05-20 15:25:00,99.99,100.03,99.99,100.01,32900.0,77.3054,77.3363,77.3054,77.3208,32900.0
2015-05-20 15:30:00,100.01,100.03,99.96,99.99,63400.0,77.3208,77.3363,77.2822,77.3054,63400.0
2015-05-20 15:35:00,99.99,100.04,99.98,100.01,67500.0,77.3054,77.344,77.2976,77.3208,67500.0
2015-05-20 15:40:00,100.01,100.07,99.97,100.0,65000.0,77.3208,77.3672,77.2899,77.3131,65000.0
2015-05-20 15:45:00,100.01,100.14,100.0,100.13,93700.0,77.3208,77.4213,77.3131,77.4136,93700.0
2015-05-20 15:50:00,100.12,100.12,100.04,100.08,94500.0,77.4059,77.4059,77.344,77.3749,94500.0
2015-05-20 15:55:00,100.09,100.18,100.04,100.11,385900.0,77.3827,77.4523,77.344,77.3981,385900.0
2015-05-21 09:30:00,99.91,99.96,99.44,99.62,134200.0,77.2435,77.2822,76.8801,77.0193,134200.0
2015-05-21 09:35:00,99.65,99.7,99.5,99.59,50200.0,77.0425,77.0811,76.9265,76.9961,50200.0
2015-05-21 09:40:00,99.59,99.7,99.51,99.51,67700.0,76.9961,77.0811,76.9343,76.9343,67700.0
2015-05-21 09:45:00,99.5,99.53,99.34,99.39,104700.0,76.9265,76.9497,76.8028,76.8415,104700.0
2015-05-21 09:50:00,99.4,99.43,99.26,99.33,86400.0,76.8492,76.8724,76.741,76.7951,86400.0
2015-05-21 09:55:00,99.34,99.37,99.21,99.27,74300.0,76.8028,76.826,76.7023,76.7487,74300.0
2015-05-21 10:00:00,99.24,99.32,99.21,99.28,58100.0,76.7255,76.7874,76.7023,76.7564,58100.0
2015-05-21 10:05:00,99.27,99.53,99.25,99.49,179500.0,76.7487,76.9497,76.7332,76.9188,179500.0
2015-05-21 10:10:00,99.49,99.52,99.4,99.42,53000.0,76.9188,76.942,76.8492,76.8647,53000.0
2015-05-21 10:15:00,99.43,99.46,99.37,99.39,44300.0,76.8724,76.8956,76.826,76.8415,44300.0
2015-05-21 10:20:00,99.39,99.39,99.3,99.35,50100.0,76.8415,76.8415,76.7719,76.8106,50100.0
2015-05-21 10:25:00,99.36,99.45,99.35,99.39,30100.0,76.8183,76.8879,76.8106,76.8415,30100.0
2015-05-21 10:30:00,99.39,99.43,99.36,99.43,28800.0,76.8415,76.8724,76.8183,76.8724,28800.0
2015-05-21 10:35:00,99.41,99.44,99.38,99.4,18000.0,76.8569,76.8801,76.8337,76.8492,18000.0
2015-05-21 10:40:00,99.4,99.43,99.33,99.33,24700.0,76.8492,76.8724,76.7951,76.7951,24700.0
2015-05-21 10:45:00,99.33,99.39,99.32,99.35,37900.0,76.7951,76.8415,76.7874,76.8106,37900.0
2015-05-21 10:50:00,99.35,99.4,99.32,99.33,32300.0,76.8106,76.8492,76.7874,76.7951,32300.0
2015-05-21 10:55:00,99.33,99.36,99.3,99.36,38400.0,76.7951,76.8183,76.7719,76.8183,38400.0
2015-05-21 11:00:00,99.37,99.45,99.36,99.44,28500.0,76.826,76.8879,76.8183,76.8801,28500.0
2015-05-21 11:05:00,99.44,99.44,99.39,99.43,29400.0,76.8801,76.8801,76.8415,76.8724,29400.0
2015-05-21 11:10:00,99.42,99.43,99.34,99.42,38900.0,76.8647,76.8724,76.8028,76.8647,38900.0
2015-05-21 11:15:00,99.42,99.53,99.41,99.47,57800.0,76.8647,76.9497,76.8569,76.9033,57800.0
2015-05-21 11:20:00,99.47,99.51,99.42,99.43,33000.0,76.9033,76.9343,76.8647,76.8724,33000.0
2015-05-21 11:25:00,99.43,99.49,99.37,99.48,41500.0,76.8724,76.9188,76.826,76.9111,41500.0
2015-05-21 11:30:00,99.48,99.52,99.41,99.41,19000.0,76.9111,76.942,76.8569,76.8569,19000.0
2015-05-21 11:35:00,99.41,99.41,99.25,99.27,48500.0,76.8569,76.8569,76.7332,76.7487,48500.0
2015-05-21 11:40:00,99.28,99.29,99.2,99.21,46900.0,76.7564,76.7642,76.6946,76.7023,46900.0
2015-05-21 11:45:00,99.21,99.23,99.17,99.21,23900.0,76.7023,76.7178,76.6714,76.7023,23900.0
2015-05-21 11:50:00,99.2,99.35,99.2,99.34,83700.0,76.6946,76.8106,76.6946,76.8028,83700.0
2015-05-21 11:55:00,99.35,99.39,99.34,99.36,32300.0,76.8106,76.8415,76.8028,76.8183,32300.0
2015-05-21 12:00:00,99.34,99.42,99.27,99.41,36100.0,76.8028,76.8647,76.7487,76.8569,36100.0
2015-05-21 12:05:00,99.42,99.43,99.39,99.4,19200.0,76.8647,76.8724,76.8415,76.8492,19200.0
2015-05-21 12:10:00,99.41,99.47,99.38,99.39,93100.0,76.8569,76.9033,76.8337,76.8415,93100.0
2015-05-21 12:15:00,99.4,99.43,99.38,99.43,17800.0,76.8492,76.8724,76.8337,76.8724,17800.0
2015-05-21 12:20:00,99.43,99.46,99.42,99.45,13800.0,76.8724,76.8956,76.8647,76.8879,13800.0
2015-05-21 12:25:00,99.46,99.49,99.37,99.38,21600.0,76.8956,76.9188,76.826,76.8337,21600.0
2015-05-21 12:30:00,99.37,99.42,99.36,99.39,30000.0,76.826,76.8647,76.8183,76.8415,30000.0
2015-05-21 12:35:00,99.4,99.4,99.26,99.27,28900.0,76.8492,76.8492,76.741,76.7487,28900.0
2015-05-21 12:40:00,99.27,99.31,99.26,99.3,20400.0,76.7487,76.7796,76.741,76.7719,20400.0
2015-05-21 12:45:00,99.3,99.34,99.27,99.33,21200.0,76.7719,76.8028,76.7487,76.7951,21200.0
2015-05-21 12:50:00,99.32,99.33,99.27,99.27,16300.0,76.7874,76.7951,76.7487,76.7487,16300.0
2015-05-21 12:55:00,99.28,99.3,99.23,99.24,20600.0,76.7564,76.7719,76.7178,76.7255,20600.0
2015-05-21 13:00:00,99.26,99.3,99.25,99.27,26400.0,76.741,76.7719,76.7332,76.7487,26400.0
2015-05-21 13:05:00,99.27,99.3,99.25,99.25,17300.0,76.7487,76.7719,76.7332,76.7332,17300.0
2015-05-21 13:10:00,99.25,99.31,99.24,99.29,30600.0,76.7332,76.7796,76.7255,76.7642,30600.0
2015-05-21 13:15:00,99.3,99.35,99.29,99.33,19500.0,76.7719,76.8106,76.7642,76.7951,19500.0
2015-05-21 13:20:00,99.34,99.35,99.28,99.29,12500.0,76.8028,76.8106,76.7564,76.7642,12500.0
2015-05-21 13:25:00,99.29,99.31,99.25,99.26,22400.0,76.7642,76.7796,76.7332,76.741,22400.0
2015-05-21 13:30:00,99.26,99.32,99.25,99.3,12800.0,76.741,76.7874,76.7332,76.7719,12800.0
2015-05-21 13:35:00,99.3,99.3,99.25,99.26,13300.0,76.7719,76.7719,76.7332,76.741,13300.0
2015-05-21 13:40:00,99.25,99.3,99.23,99.28,32300.0,76.7332,76.7719,76.7178,76.7564,32300.0
2015-05-21 13:45:00,99.28,99.31,99.27,99.27,13900.0,76.7564,76.7796,76.7487,76.7487,13900.0
2015-05-21 13:50:00,99.26,99.27,99.21,99.23,17200.0,76.741,76.7487,76.7023,76.7178,17200.0
2015-05-21 13:55:00,99.24,99.25,99.19,99.21,37800.0,76.7255,76.7332,76.6869,76.7023,37800.0
2015-05-21 14:00:00,99.22,99.31,99.21,99.31,31500.0,76.71,76.7796,76.7023,76.7796,31500.0
2015-05-21 14:05:00,99.3,99.37,99.3,99.36,23100.0,76.7719,76.826,76.7719,76.8183,23100.0
2015-05-21 14:10:00,99.35,99.39,99.34,99.36,18800.0,76.8106,76.8415,76.8028,76.8183,18800.0
2015-05-21 14:15:00,99.36,99.37,99.31,99.36,28600.0,76.8183,76.826,76.7796,76.8183,28600.0
2015-05-21 14:20:00,99.37,99.43,99.36,99.42,18800.0,76.826,76.8724,76.8183,76.8647,18800.0
2015-05-21 14:25:00,99.41,99.43,99.33,99.36,35100.0,76.8569,76.8724,76.7951,76.8183,35100.0
2015-05-21 14:30:00,99.36,99.38,99.32,99.32,25900.0,76.8183,76.8337,76.7874,76.7874,25900.0
2015-05-21 14:35:00,99.32,99.35,99.3,99.34,37600.0,76.7874,76.8106,76.7719,76.8028,37600.0
2015-05-21 14:40:00,99.33,99.39,99.3,99.39,34100.0,76.7951,76.8415,76.7719,76.8415,34100.0
2015-05-21 14:45:00,99.39,99.4,99.31,99.32,33600.0,76.8415,76.8492,76.7796,76.7874,33600.0
2015-05-21 14:50:00,99.33,99.33,99.25,99.27,23200.0,76.7951,76.7951,76.7332,76.7487,23200.0
2015-05-21 14:55:00,99.27,99.29,99.25,99.29,32400.0,76.7487,76.7642,76.7332,76.7642,32400.0
2015-05-21 15:00:00,99.28,99.33,99.22,99.23,39800.0,76.7564,76.7951,76.71,76.7178,39800.0
2015-05-21 15:05:00,99.24,99.25,99.21,99.22,35900.0,76.7255,76.7332,76.7023,76.71,35900.0
2015-05-21 15:10:00,99.21,99.23,99.11,99.12,120500.0,76.7023,76.7178,76.625,76.6327,120500.0
2015-05-21 15:15:00,99.13,99.15,99.06,99.11,61900.0,76.6405,76.6559,76.5863,76.625,61900.0
2015-05-21 15:20:00,99.11,99.11,99.07,99.1,53300.0,76.625,76.625,76.5941,76.6173,53300.0
2015-05-21 15:25:00,99.09,99.18,99.09,99.15,55700.0,76.6095,76.6791,76.6095,76.6559,55700.0
2015-05-21 15:30:00,99.15,99.17,99.09,99.11,67500.0,76.6559,76.6714,76.6095,76.625,67500.0
2015-05-21 15:35:00,99.11,99.21,99.09,99.18,63900.0,76.625,76.7023,76.6095,76.6791,63900.0
2015-05-21 15:40:00,99.19,99.3,99.16,99.25,75600.0,76.6869,76.7719,76.6637,76.7332,75600.0
2015-05-21 15:45:00,99.26,99.31,99.24,99.24,107700.0,76.741,76.7796,76.7255,76.7255,107700.0
2015-05-21 15:50:00,99.25,99.25,99.19,99.2,74500.0,76.7332,76.7332,76.6869,76.6946,74500.0
2015-05-21 15:55:00,99.2,99.31,99.19,99.27,316000.0,76.6946,76.7796,76.6869,76.7487,316000.0
2015-05-22 09:30:00,99.15,99.19,98.91,99.14,99200.0,76.6559,76.6869,76.4704,76.6482,99200.0
2015-05-22 09:35:00,99.14,99.48,99.12,99.39,55200.0,76.6482,76.9111,76.6327,76.8415,55200.0
2015-05-22 09:40:00,99.38,99.42,99.31,99.33,22500.0,76.8337,76.8647,76.7796,76.7951,22500.0
2015-05-22 09:45:00,99.33,99.34,99.19,99.24,28100.0,76.7951,76.8028,76.6869,76.7255,28100.0
2015-05-22 09:50:00,99.22,99.25,99.14,99.22,18800.0,76.71,76.7332,76.6482,76.71,18800.0
2015-05-22 09:55:00,99.21,99.23,99.15,99.22,17800.0,76.7023,76.7178,76.6559,76.71,17800.0
2015-05-22 10:00:00,99.24,99.26,99.2,99.22,27800.0,76.7255,76.741,76.6946,76.71,27800.0
2015-05-22 10:05:00,99.21,99.29,99.19,99.26,33000.0,76.7023,76.7642,76.6869,76.741,33000.0
2015-05-22 10:10:00,99.27,99.27,99.19,99.23,24700.0,76.7487,76.7487,76.6869,76.7178,24700.0
2015-05-22 10:15:00,99.23,99.25,99.18,99.18,20100.0,76.7178,76.7332,76.6791,76.6791,20100.0
2015-05-22 10:20:00,99.18,99.2,99.1,99.11,25900.0,76.6791,76.6946,76.6173,76.625,25900.0
2015-05-22 10:25:00,99.12,99.2,99.11,99.16,21500.0,76.6327,76.6946,76.625,76.6637,21500.0
2015-05-22 10:30:00,99.16,99.18,99.13,99.17,26400.0,76.6637,76.6791,76.6405,76.6714,26400.0
2015-05-22 10:35:00,99.17,99.24,99.14,99.15,47400.0,76.6714,76.7255,76.6482,76.6559,47400.0
2015-05-22 10:40:00,99.15,99.16,99.05,99.05,44100.0,76.6559,76.6637,76.5786,76.5786,44100.0
2015-05-22 10:45:00,99.06,99.06,98.92,98.93,32100.0,76.5863,76.5863,76.4781,76.4858,32100.0
2015-05-22 10:50:00,98.94,98.99,98.85,98.98,44600.0,76.4936,76.5322,76.424,76.5245,44600.0
2015-05-22 10:55:00,98.98,98.99,98.95,98.99,23000.0,76.5245,76.5322,76.5013,76.5322,23000.0
2015-05-22 11:00:00,98.99,98.99,98.92,98.96,22900.0,76.5322,76.5322,76.4781,76.509,22900.0
2015-05-22 11:05:00,98.97,99.01,98.91,98.94,53800.0,76.5168,76.5477,76.4704,76.4936,53800.0
2015-05-22 11:10:00,98.94,98.98,98.84,98.94,73400.0,76.4936,76.5245,76.4163,76.4936,73400.0
2015-05-22 11:15:00,98.92,99.02,98.87,99.0,33100.0,76.4781,76.5554,76.4394,76.54,33100.0
2015-05-22 11:20:00,98.99,99.09,98.95,99.0,63300.0,76.5322,76.6095,76.5013,76.54,63300.0
2015-05-22 11:25:00,99.0,99.03,98.98,99.02,24500.0,76.54,76.5632,76.5245,76.5554,24500.0
2015-05-22 11:30:00,99.03,99.03,98.99,98.99,23900.0,76.5632,76.5632,76.5322,76.5322,23900.0
2015-05-22 11:35:00,98.99,99.04,98.94,99.02,31000.0,76.5322,76.5709,76.4936,76.5554,31000.0
2015-05-22 11:40:00,99.01,99.04,98.99,99.0,29100.0,76.5477,76.5709,76.5322,76.54,29100.0
2015-05-22 11:45:00,99.01,99.07,99.0,99.07,20800.0,76.5477,76.5941,76.54,76.5941,20800.0
2015-05-22 11:50:00,99.09,99.1,99.07,99.08,17900.0,76.6095,76.6173,76.5941,76.6018,17900.0
2015-05-22 11:55:00,99.08,99.11,99.04,99.05,20200.0,76.6018,76.625,76.5709,76.5786,20200.0
2015-05-22 12:00:00,99.05,99.13,99.05,99.12,17000.0,76.5786,76.6405,76.5786,76.6327,17000.0
2015-05-22 12:05:00,99.12,99.15,99.08,99.13,15900.0,76.6327,76.6559,76.6018,76.6405,15900.0
2015-05-22 12:10:00,99.13,99.18,99.12,99.13,27900.0,76.6405,76.6791,76.6327,76.6405,27900.0
2015-05-22 12:15:00,99.13,99.16,99.1,99.12,14800.0,76.6405,76.6637,76.6173,76.6327,14800.0
2015-05-22 12:20:00,99.12,99.13,99.08,99.09,13900.0,76.6327,76.6405,76.6018,76.6095,13900.0
2015-05-22 12:25:00,99.09,99.11,99.07,99.09,18600.0,76.6095,76.625,76.5941,76.6095,18600.0
2015-05-22 12:30:00,99.09,99.17,99.08,99.16,10900.0,76.6095,76.6714,76.6018,76.6637,10900.0
2015-05-22 12:35:00,99.16,99.21,99.14,99.18,15100.0,76.6637,76.7023,76.6482,76.6791,15100.0
2015-05-22 12:40:00,99.18,99.19,99.1,99.11,12200.0,76.6791,76.6869,76.6173,76.625,12200.0
2015-05-22 12:45:00,99.11,99.14,99.07,99.07,15000.0,76.625,76.6482,76.5941,76.5941,15000.0
2015-05-22 12:50:00,99.06,99.12,99.05,99.05,22100.0,76.5863,76.6327,76.5786,76.5786,22100.0
2015-05-22 12:55:00,99.05,99.19,99.04,99.14,35800.0,76.5786,76.6869,76.5709,76.6482,35800.0
2015-05-22 13:00:00,99.14,99.32,99.11,99.25,82700.0,76.6482,76.7874,76.625,76.7332,82700.0
2015-05-22 13:05:00,99.25,99.31,99.2,99.28,45000.0,76.7332,76.7796,76.6946,76.7564,45000.0
2015-05-22 13:10:00,99.27,99.3,99.24,99.27,27000.0,76.7487,76.7719,76.7255,76.7487,27000.0
2015-05-22 13:15:00,99.27,99.28,99.2,99.2,15000.0,76.7487,76.7564,76.6946,76.6946,15000.0
2015-05-22 13:20:00,99.21,99.27,99.21,99.27,17600.0,76.7023,76.7487,76.7023,76.7487,17600.0
2015-05-22 13:25:00,99.28,99.3,99.24,99.28,17100.0,76.7564,76.7719,76.7255,76.7564,17100.0
2015-05-22 13:30:00,99.29,99.31,99.2,99.21,18800.0,76.7642,76.7796,76.6946,76.7023,18800.0
2015-05-22 13:35:00,99.22,99.29,99.21,99.29,12400.0,76.71,76.7642,76.7023,76.7642,12400.0
2015-05-22 13:40:00,99.3,99.33,99.28,99.33,23900.0,76.7719,76.7951,76.7564,76.7951,23900.0
2015-05-22 13:45:00,99.33,99.36,99.28,99.34,24200.0,76.7951,76.8183,76.7564,76.8028,24200.0
2015-05-22 13:50:00,99.34,99.38,99.34,99.37,32500.0,76.8028,76.8337,76.8028,76.826,32500.0
2015-05-22 13:55:00,99.38,99.39,99.31,99.35,19300.0,76.8337,76.8415,76.7796,76.8106,19300.0
2015-05-22 14:00:00,99.34,99.36,99.31,99.35,41100.0,76.8028,76.8183,76.7796,76.8106,41100.0
2015-05-22 14:05:00,99.34,99.36,99.31,99.32,23700.0,76.8028,76.8183,76.7796,76.7874,23700.0
2015-05-22 14:10:00,99.32,99.35,99.31,99.34,28000.0,76.7874,76.8106,76.7796,76.8028,28000.0
2015-05-22 14:15:00,99.33,99.37,99.29,99.31,32600.0,76.7951,76.826,76.7642,76.7796,32600.0
2015-05-22 14:20:00,99.31,99.35,99.28,99.35,21700.0,76.7796,76.8106,76.7564,76.8106,21700.0
2015-05-22 14:25:00,99.36,99.37,99.29,99.29,25000.0,76.8183,76.826,76.7642,76.7642,25000.0
2015-05-22 14:30:00,99.28,99.32,99.27,99.28,17800.0,76.7564,76.7874,76.7487,76.7564,17800.0
2015-05-22 14:35:00,99.28,99.31,99.26,99.27,14000.0,76.7564,76.7796,76.741,76.7487,14000.0
2015-05-22 14:40:00,99.26,99.26,99.18,99.18,24200.0,76.741,76.741,76.6791,76.6791,24200.0
2015-05-22 14:45:00,99.19,99.27,99.19,99.27,11200.0,76.6869,76.7487,76.6869,76.7487,11200.0
2015-05-22 14:50:00,99.27,99.28,99.22,99.27,15700.0,76.7487,76.7564,76.71,76.7487,15700.0
2015-05-22 14:55:00,99.27,99.28,99.25,99.25,14600.0,76.7487,76.7564,76.7332,76.7332,14600.0
2015-05-22 15:00:00,99.25,99.31,99.23,99.3,30500.0,76.7332,76.7796,76.7178,76.7719,30500.0
2015-05-22 15:05:00,99.29,99.33,99.29,99.3,21400.0,76.7642,76.7951,76.7642,76.7719,21400.0
2015-05-22 15:10:00,99.29,99.32,99.25,99.28,20800.0,76.7642,76.7874,76.7332,76.7564,20800.0
2015-05-22 15:15:00,99.29,99.3,99.28,99.29,19000.0,76.7642,76.7719,76.7564,76.7642,19000.0
2015-05-22 15:20:00,99.29,99.33,99.24,99.25,35000.0,76.7642,76.7951,76.7255,76.7332,35000.0
2015-05-22 15:25:00,99.24,99.25,99.18,99.19,23400.0,76.7255,76.7332,76.6791,76.6869,23400.0
2015-05-22 15:30:00,99.19,99.22,99.19,99.2,20100.0,76.6869,76.71,76.6869,76.6946,20100.0
2015-05-22 15:35:00,99.2,99.27,99.19,99.27,78700.0,76.6946,76.7487,76.6869,76.7487,78700.0
2015-05-22 15:40:00,99.26,99.26,99.15,99.15,34300.0,76.741,76.741,76.6559,76.6559,34300.0
2015-05-22 15:45:00,99.15,99.16,99.11,99.12,47700.0,76.6559,76.6637,76.625,76.6327,47700.0
2015-05-22 15:50:00,99.11,99.12,99.04,99.04,56500.0,76.625,76.6327,76.5709,76.5709,56500.0
2015-05-22 15:55:00,99.04,99.11,98.99,99.01,247500.0,76.5709,76.625,76.5322,76.5477,247500.0
2015-05-26 09:30:00,98.85,99.2,98.82,98.96,118100.0,76.424,76.6946,76.4008,76.509,118100.0
2015-05-26 09:35:00,98.93,98.93,98.74,98.76,47300.0,76.4858,76.4858,76.3389,76.3544,47300.0
2015-05-26 09:40:00,98.73,98.79,98.63,98.66,44000.0,76.3312,76.3776,76.2539,76.2771,44000.0
2015-05-26 09:45:00,98.68,98.9,98.66,98.85,81700.0,76.2926,76.4626,76.2771,76.424,81700.0
2015-05-26 09:50:00,98.84,99.08,98.84,99.01,61900.0,76.4163,76.6018,76.4163,76.5477,61900.0
2015-05-26 09:55:00,99.0,99.05,98.97,98.99,41300.0,76.54,76.5786,76.5168,76.5322,41300.0
2015-05-26 10:00:00,98.98,99.08,98.86,98.9,43900.0,76.5245,76.6018,76.4317,76.4626,43900.0
2015-05-26 10:05:00,98.92,98.96,98.86,98.87,37400.0,76.4781,76.509,76.4317,76.4394,37400.0
2015-05-26 10:10:00,98.86,98.87,98.7,98.81,62300.0,76.4317,76.4394,76.308,76.3931,62300.0
2015-05-26 10:15:00,98.8,98.84,98.75,98.8,82100.0,76.3853,76.4163,76.3467,76.3853,82100.0
2015-05-26 10:20:00,98.8,98.89,98.78,98.83,50700.0,76.3853,76.4549,76.3699,76.4085,50700.0
2015-05-26 10:25:00,98.84,98.94,98.79,98.85,94800.0,76.4163,76.4936,76.3776,76.424,94800.0
2015-05-26 10:30:00,98.86,98.86,98.67,98.67,87200.0,76.4317,76.4317,76.2848,76.2848,87200.0
2015-05-26 10:35:00,98.7,98.72,98.54,98.54,51900.0,76.308,76.3235,76.1843,76.1843,51900.0
2015-05-26 10:40:00,98.54,98.56,98.49,98.56,69100.0,76.1843,76.1998,76.1457,76.1998,69100.0
2015-05-26 10:45:00,98.56,98.58,98.53,98.54,57500.0,76.1998,76.2152,76.1766,76.1843,57500.0
2015-05-26 10:50:00,98.53,98.58,98.51,98.54,48100.0,76.1766,76.2152,76.1611,76.1843,48100.0
2015-05-26 10:55:00,98.54,98.57,98.49,98.55,63600.0,76.1843,76.2075,76.1457,76.192,63600.0
2015-05-26 11:00:00,98.55,98.56,98.5,98.51,74100.0,76.192,76.1998,76.1534,76.1611,74100.0
2015-05-26 11:05:00,98.52,98.55,98.43,98.44,77400.0,76.1689,76.192,76.0993,76.107,77400.0
2015-05-26 11:10:00,98.43,98.43,98.28,98.28,41600.0,76.0993,76.0993,75.9833,75.9833,41600.0
2015-05-26 11:15:00,98.28,98.31,98.23,98.24,34100.0,75.9833,76.0065,75.9446,75.9524,34100.0
2015-05-26 11:20:00,98.23,98.24,98.13,98.18,72500.0,75.9446,75.9524,75.8673,75.906,72500.0
2015-05-26 11:25:00,98.18,98.19,98.1,98.11,53100.0,75.906,75.9137,75.8441,75.8519,53100.0
2015-05-26 11:30:00,98.1,98.27,98.09,98.26,82300.0,75.8441,75.9756,75.8364,75.9678,82300.0
2015-05-26 11:35:00,98.27,98.33,98.2,98.21,48200.0,75.9756,76.022,75.9215,75.9292,48200.0
2015-05-26 11:40:00,98.2,98.27,98.15,98.27,40100.0,75.9215,75.9756,75.8828,75.9756,40100.0
2015-05-26 11:45:00,98.27,98.27,98.12,98.13,34900.0,75.9756,75.9756,75.8596,75.8673,34900.0
2015-05-26 11:50:00,98.12,98.14,98.04,98.08,52700.0,75.8596,75.8751,75.7978,75.8287,52700.0
2015-05-26 11:55:00,98.08,98.13,98.06,98.07,24900.0,75.8287,75.8673,75.8132,75.8209,24900.0
2015-05-26 12:00:00,98.08,98.11,98.05,98.09,21300.0,75.8287,75.8519,75.8055,75.8364,21300.0
2015-05-26 12:05:00,98.09,98.13,98.08,98.12,32700.0,75.8364,75.8673,75.8287,75.8596,32700.0
2015-05-26 12:10:00,98.11,98.18,98.1,98.17,23900.0,75.8519,75.906,75.8441,75.8983,23900.0
2015-05-26 12:15:00,98.16,98.29,98.16,98.28,21300.0,75.8905,75.991,75.8905,75.9833,21300.0
2015-05-26 12:20:00,98.27,98.3,98.21,98.23,31100.0,75.9756,75.9988,75.9292,75.9446,31100.0
2015-05-26 12:25:00,98.24,98.24,98.15,98.16,16000.0,75.9524,75.9524,75.8828,75.8905,16000.0
2015-05-26 12:30:00,98.16,98.19,98.09,98.12,19800.0,75.8905,75.9137,75.8364,75.8596,19800.0
2015-05-26 12:35:00,98.12,98.18,98.12,98.16,25000.0,75.8596,75.906,75.8596,75.8905,25000.0
2015-05-26 12:40:00,98.16,98.28,98.15,98.27,17800.0,75.8905,75.9833,75.8828,75.9756,17800.0
2015-05-26 12:45:00,98.27,98.3,98.24,98.3,13300.0,75.9756,75.9988,75.9524,75.9988,13300.0
2015-05-26 12:50:00,98.31,98.32,98.17,98.23,36200.0,76.0065,76.0142,75.8983,75.9446,36200.0
2015-05-26 12:55:00,98.23,98.28,98.18,98.27,19700.0,75.9446,75.9833,75.906,75.9756,19700.0
2015-05-26 13:00:00,98.27,98.27,98.21,98.22,18000.0,75.9756,75.9756,75.9292,75.9369,18000.0
2015-05-26 13:05:00,98.22,98.24,98.15,98.16,35700.0,75.9369,75.9524,75.8828,75.8905,35700.0
2015-05-26 13:10:00,98.17,98.3,98.15,98.3,13700.0,75.8983,75.9988,75.8828,75.9988,13700.0
2015-05-26 13:15:00,98.29,98.3,98.25,98.27,16700.0,75.991,75.9988,75.9601,75.9756,16700.0
2015-05-26 13:20:00,98.26,98.27,98.16,98.19,27900.0,75.9678,75.9756,75.8905,75.9137,27900.0
2015-05-26 13:25:00,98.19,98.25,98.18,98.22,30700.0,75.9137,75.9601,75.906,75.9369,30700.0
2015-05-26 13:30:00,98.22,98.22,98.11,98.13,23000.0,75.9369,75.9369,75.8519,75.8673,23000.0
2015-05-26 13:35:00,98.13,98.16,98.06,98.12,57100.0,75.8673,75.8905,75.8132,75.8596,57100.0
2015-05-26 13:40:00,98.13,98.17,98.1,98.15,19100.0,75.8673,75.8983,75.8441,75.8828,19100.0
2015-05-26 13:45:00,98.15,98.25,98.12,98.25,52100.0,75.8828,75.9601,75.8596,75.9601,52100.0
2015-05-26 13:50:00,98.24,98.32,98.15,98.3,52400.0,75.9524,76.0142,75.8828,75.9988,52400.0
2015-05-26 13:55:00,98.31,98.35,98.2,98.24,46000.0,76.0065,76.0374,75.9215,75.9524,46000.0
2015-05-26 14:00:00,98.24,98.31,98.23,98.25,21800.0,75.9524,76.0065,75.9446,75.9601,21800.0
2015-05-26 14:05:00,98.24,98.36,98.23,98.32,37200.0,75.9524,76.0452,75.9446,76.0142,37200.0
2015-05-26 14:10:00,98.34,98.42,98.33,98.36,21400.0,76.0297,76.0915,76.022,76.0452,21400.0
2015-05-26 14:15:00,98.35,98.48,98.33,98.47,24500.0,76.0374,76.1379,76.022,76.1302,24500.0
2015-05-26 14:20:00,98.47,98.48,98.35,98.35,30300.0,76.1302,76.1379,76.0374,76.0374,30300.0
2015-05-26 14:25:00,98.35,98.45,98.35,98.41,50900.0,76.0374,76.1147,76.0374,76.0838,50900.0
2015-05-26 14:30:00,98.41,98.51,98.41,98.49,41000.0,76.0838,76.1611,76.0838,76.1457,41000.0
2015-05-26 14:35:00,98.49,98.55,98.44,98.55,42300.0,76.1457,76.192,76.107,76.192,42300.0
2015-05-26 14:40:00,98.54,98.6,98.52,98.59,48600.0,76.1843,76.2307,76.1689,76.223,48600.0
2015-05-26 14:45:00,98.58,98.63,98.49,98.5,63800.0,76.2152,76.2539,76.1457,76.1534,63800.0
2015-05-26 14:50:00,98.52,98.53,98.43,98.44,40400.0,76.1689,76.1766,76.0993,76.107,40400.0
2015-05-26 14:55:00,98.44,98.46,98.39,98.39,46700.0,76.107,76.1225,76.0683,76.0683,46700.0
2015-05-26 15:00:00,98.39,98.56,98.34,98.56,73300.0,76.0683,76.1998,76.0297,76.1998,73300.0
2015-05-26 15:05:00,98.54,98.62,98.54,98.6,58400.0,76.1843,76.2462,76.1843,76.2307,58400.0
2015-05-26 15:10:00,98.59,98.6,98.5,98.5,57300.0,76.223,76.2307,76.1534,76.1534,57300.0
2015-05-26 15:15:00,98.51,98.64,98.5,98.57,54400.0,76.1611,76.2616,76.1534,76.2075,54400.0
2015-05-26 15:20:00,98.57,98.59,98.5,98.58,58300.0,76.2075,76.223,76.1534,76.2152,58300.0
2015-05-26 15:25:00,98.58,98.61,98.54,98.61,49100.0,76.2152,76.2384,76.1843,76.2384,49100.0
2015-05-26 15:30:00,98.62,98.75,98.6,98.74,77500.0,76.2462,76.3467,76.2307,76.3389,77500.0
2015-05-26 15:35:00,98.75,98.8,98.67,98.67,84300.0,76.3467,76.3853,76.2848,76.2848,84300.0
2015-05-26 15:40:00,98.68,98.73,98.64,98.69,93300.0,76.2926,76.3312,76.2616,76.3003,93300.0
2015-05-26 15:45:00,98.69,98.71,98.63,98.69,96200.0,76.3003,76.3157,76.2539,76.3003,96200.0
2015-05-26 15:50:00,98.69,98.73,98.64,98.68,160100.0,76.3003,76.3312,76.2616,76.2926,160100.0
2015-05-26 15:55:00,98.67,98.68,98.51,98.54,480200.0,76.2848,76.2926,76.1611,76.1843,480200.0
2015-05-27 09:30:00,98.97,99.16,98.69,98.91,196800.0,76.5168,76.6637,76.3003,76.4704,196800.0
2015-05-27 09:35:00,98.89,99.1,98.66,98.84,62900.0,76.4549,76.6173,76.2771,76.4163,62900.0
2015-05-27 09:40:00,98.87,99.09,98.82,99.0,62500.0,76.4394,76.6095,76.4008,76.54,62500.0
2015-05-27 09:45:00,99.02,99.1,98.8,98.89,104300.0,76.5554,76.6173,76.3853,76.4549,104300.0
2015-05-27 09:50:00,98.91,99.16,98.9,99.13,90400.0,76.4704,76.6637,76.4626,76.6405,90400.0
2015-05-27 09:55:00,99.12,99.22,99.0,99.07,60800.0,76.6327,76.71,76.54,76.5941,60800.0
2015-05-27 10:00:00,99.07,99.12,98.99,99.0,107900.0,76.5941,76.6327,76.5322,76.54,107900.0
2015-05-27 10:05:00,98.99,99.07,98.89,98.92,36100.0,76.5322,76.5941,76.4549,76.4781,36100.0
2015-05-27 10:10:00,98.93,99.08,98.9,99.03,42700.0,76.4858,76.6018,76.4626,76.5632,42700.0
2015-05-27 10:15:00,99.02,99.03,98.98,99.01,54800.0,76.5554,76.5632,76.5245,76.5477,54800.0
2015-05-27 10:20:00,99.01,99.02,98.86,98.87,73100.0,76.5477,76.5554,76.4317,76.4394,73100.0
2015-05-27 10:25:00,98.88,98.96,98.85,98.85,57600.0,76.4472,76.509,76.424,76.424,57600.0
2015-05-27 10:30:00,98.84,98.92,98.83,98.83,36000.0,76.4163,76.4781,76.4085,76.4085,36000.0
2015-05-27 10:35:00,98.83,98.83,98.7,98.7,35500.0,76.4085,76.4085,76.308,76.308,35500.0
2015-05-27 10:40:00,98.7,98.74,98.65,98.71,62700.0,76.308,76.3389,76.2694,76.3157,62700.0
2015-05-27 10:45:00,98.7,98.73,98.57,98.61,61100.0,76.308,76.3312,76.2075,76.2384,61100.0
2015-05-27 10:50:00,98.6,98.71,98.58,98.71,41400.0,76.2307,76.3157,76.2152,76.3157,41400.0
2015-05-27 10:55:00,98.72,98.8,98.7,98.76,55100.0,76.3235,76.3853,76.308,76.3544,55100.0
2015-05-27 11:00:00,98.75,98.88,98.75,98.85,33600.0,76.3467,76.4472,76.3467,76.424,33600.0
2015-05-27 11:05:00,98.85,98.95,98.83,98.85,46700.0,76.424,76.5013,76.4085,76.424,46700.0
2015-05-27 11:10:00,98.85,98.9,98.77,98.88,49700.0,76.424,76.4626,76.3621,76.4472,49700.0
2015-05-27 11:15:00,98.87,98.88,98.75,98.75,27700.0,76.4394,76.4472,76.3467,76.3467,27700.0
2015-05-27 11:20:00,98.76,98.79,98.68,98.76,37200.0,76.3544,76.3776,76.2926,76.3544,37200.0
2015-05-27 11:25:00,98.76,98.77,98.71,98.77,34300.0,76.3544,76.3621,76.3157,76.3621,34300.0
2015-05-27 11:30:00,98.78,98.85,98.7,98.7,37400.0,76.3699,76.424,76.308,76.308,37400.0
2015-05-27 11:35:00,98.69,98.73,98.62,98.64,24800.0,76.3003,76.3312,76.2462,76.2616,24800.0
2015-05-27 11:40:00,98.65,98.75,98.62,98.72,57500.0,76.2694,76.3467,76.2462,76.3235,57500.0
2015-05-27 11:45:00,98.71,98.75,98.7,98.72,43300.0,76.3157,76.3467,76.308,76.3235,43300.0
2015-05-27 11:50:00,98.73,98.74,98.7,98.7,55800.0,76.3312,76.3389,76.308,76.308,55800.0
2015-05-27 11:55:00,98.7,98.72,98.66,98.67,36000.0,76.308,76.3235,76.2771,76.2848,36000.0
2015-05-27 12:00:00,98.67,98.7,98.62,98.62,37900.0,76.2848,76.308,76.2462,76.2462,37900.0
2015-05-27 12:05:00,98.62,98.66,98.6,98.62,27100.0,76.2462,76.2771,76.2307,76.2462,27100.0
2015-05-27 12:10:00,98.62,98.63,98.56,98.56,51600.0,76.2462,76.2539,76.1998,76.1998,51600.0
2015-05-27 12:15:00,98.55,98.59,98.54,98.58,53800.0,76.192,76.223,76.1843,76.2152,53800.0
2015-05-27 12:20:00,98.59,98.59,98.53,98.53,58500.0,76.223,76.223,76.1766,76.1766,58500.0
2015-05-27 12:25:00,98.53,98.55,98.36,98.5,111400.0,76.1766,76.192,76.0452,76.1534,111400.0
2015-05-27 12:30:00,98.49,98.58,98.46,98.49,89400.0,76.1457,76.2152,76.1225,76.1457,89400.0
2015-05-27 12:35:00,98.48,98.5,98.46,98.48,43800.0,76.1379,76.1534,76.1225,76.1379,43800.0
2015-05-27 12:40:00,98.49,98.57,98.48,98.57,45700.0,76.1457,76.2075,76.1379,76.2075,45700.0
2015-05-27 12:45:00,98.56,98.57,98.49,98.51,24200.0,76.1998,76.2075,76.1457,76.1611,24200.0
2015-05-27 12:50:00,98.5,98.5,98.41,98.41,36400.0,76.1534,76.1534,76.0838,76.0838,36400.0
2015-05-27 12:55:00,98.41,98.45,98.4,98.43,67300.0,76.0838,76.1147,76.0761,76.0993,67300.0
2015-05-27 13:00:00,98.43,98.44,98.4,98.44,59900.0,76.0993,76.107,76.0761,76.107,59900.0
2015-05-27 13:05:00,98.44,98.45,98.4,98.41,30800.0,76.107,76.1147,76.0761,76.0838,30800.0
2015-05-27 13:10:00,98.43,98.46,98.41,98.45,38900.0,76.0993,76.1225,76.0838,76.1147,38900.0
2015-05-27 13:15:00,98.45,98.51,98.45,98.46,30300.0,76.1147,76.1611,76.1147,76.1225,30300.0
2015-05-27 13:20:00,98.46,98.59,98.46,98.59,73100.0,76.1225,76.223,76.1225,76.223,73100.0
2015-05-27 13:25:00,98.58,98.59,98.49,98.5,36500.0,76.2152,76.223,76.1457,76.1534,36500.0
2015-05-27 13:30:00,98.5,98.51,98.47,98.49,92700.0,76.1534,76.1611,76.1302,76.1457,92700.0
2015-05-27 13:35:00,98.5,98.51,98.48,98.5,135300.0,76.1534,76.1611,76.1379,76.1534,135300.0
2015-05-27 13:40:00,98.5,98.51,98.38,98.38,44800.0,76.1534,76.1611,76.0606,76.0606,44800.0
2015-05-27 13:45:00,98.39,98.39,98.2,98.3,137800.0,76.0683,76.0683,75.9215,75.9988,137800.0
2015-05-27 13:50:00,98.3,98.36,98.29,98.34,71600.0,75.9988,76.0452,75.991,76.0297,71600.0
2015-05-27 13:55:00,98.34,98.4,98.32,98.38,43900.0,76.0297,76.0761,76.0142,76.0606,43900.0
2015-05-27 14:00:00,98.38,98.42,98.36,98.39,343100.0,76.0606,76.0915,76.0452,76.0683,343100.0
2015-05-27 14:05:00,98.4,98.43,98.38,98.43,117600.0,76.0761,76.0993,76.0606,76.0993,117600.0
2015-05-27 14:10:00,98.43,98.54,98.37,98.37,55800.0,76.0993,76.1843,76.0529,76.0529,55800.0
2015-05-27 14:15:00,98.38,98.5,98.38,98.46,57300.0,76.0606,76.1534,76.0606,76.1225,57300.0
2015-05-27 14:20:00,98.46,98.51,98.44,98.49,43800.0,76.1225,76.1611,76.107,76.1457,43800.0
2015-05-27 14:25:00,98.5,98.6,98.5,98.58,45700.0,76.1534,76.2307,76.1534,76.2152,45700.0
2015-05-27 14:30:00,98.58,98.62,98.57,98.6,43800.0,76.2152,76.2462,76.2075,76.2307,43800.0
2015-05-27 14:35:00,98.6,98.61,98.54,98.59,38900.0,76.2307,76.2384,76.1843,76.223,38900.0
2015-05-27 14:40:00,98.58,98.7,98.57,98.67,105700.0,76.2152,76.308,76.2075,76.2848,105700.0
2015-05-27 14:45:00,98.67,98.67,98.51,98.51,34400.0,76.2848,76.2848,76.1611,76.1611,34400.0
2015-05-27 14:50:00,98.51,98.52,98.46,98.49,60600.0,76.1611,76.1689,76.1225,76.1457,60600.0
2015-05-27 14:55:00,98.49,98.51,98.46,98.47,35900.0,76.1457,76.1611,76.1225,76.1302,35900.0
2015-05-27 15:00:00,98.48,98.61,98.47,98.49,75900.0,76.1379,76.2384,76.1302,76.1457,75900.0
2015-05-27 15:05:00,98.49,98.54,98.42,98.54,62900.0,76.1457,76.1843,76.0915,76.1843,62900.0
2015-05-27 15:10:00,98.54,98.57,98.51,98.55,53000.0,76.1843,76.2075,76.1611,76.192,53000.0
2015-05-27 15:15:00,98.54,98.58,98.5,98.53,86400.0,76.1843,76.2152,76.1534,76.1766,86400.0
2015-05-27 15:20:00,98.52,98.54,98.5,98.52,43000.0,76.1689,76.1843,76.1534,76.1689,43000.0
2015-05-27 15:25:00,98.52,98.55,98.49,98.55,64000.0,76.1689,76.192,76.1457,76.192,64000.0
2015-05-27 15:30:00,98.56,98.56,98.52,98.52,67500.0,76.1998,76.1998,76.1689,76.1689,67500.0
2015-05-27 15:35:00,98.52,98.54,98.49,98.53,97900.0,76.1689,76.1843,76.1457,76.1766,97900.0
2015-05-27 15:40:00,98.52,98.55,98.5,98.53,83600.0,76.1689,76.192,76.1534,76.1766,83600.0
2015-05-27 15:45:00,98.51,98.66,98.5,98.66,103800.0,76.1611,76.2771,76.1534,76.2771,103800.0
2015-05-27 15:50:00,98.65,98.77,98.63,98.69,170300.0,76.2694,76.3621,76.2539,76.3003,170300.0
2015-05-27 15:55:00,98.69,98.71,98.59,98.64,247100.0,76.3003,76.3157,76.223,76.2616,247100.0
2015-05-28 09:30:00,98.0,98.0,97.67,97.8,231600.0,76.4343,76.4343,76.177,76.2784,231600.0
2015-05-28 09:35:00,97.81,98.09,97.8,98.07,299800.0,76.2862,76.5045,76.2784,76.4889,299800.0
2015-05-28 09:40:00,98.07,98.09,97.86,98.05,82400.0,76.4889,76.5045,76.3251,76.4733,82400.0
2015-05-28 09:45:00,98.03,98.21,97.99,98.1,66000.0,76.4577,76.5981,76.4265,76.5123,66000.0
2015-05-28 09:50:00,98.1,98.11,97.87,97.97,53800.0,76.5123,76.5201,76.3329,76.4109,53800.0
2015-05-28 09:55:00,97.97,97.98,97.7,97.76,122100.0,76.4109,76.4187,76.2004,76.2472,122100.0
2015-05-28 10:00:00,97.77,97.8,97.7,97.74,47800.0,76.255,76.2784,76.2004,76.2316,47800.0
2015-05-28 10:05:00,97.74,97.89,97.74,97.88,321700.0,76.2316,76.3485,76.2316,76.3407,321700.0
2015-05-28 10:10:00,97.89,97.9,97.74,97.77,51000.0,76.3485,76.3563,76.2316,76.255,51000.0
2015-05-28 10:15:00,97.76,97.76,97.57,97.62,178400.0,76.2472,76.2472,76.099,76.138,178400.0
2015-05-28 10:20:00,97.62,97.64,97.56,97.6,148000.0,76.138,76.1536,76.0912,76.1224,148000.0
2015-05-28 10:25:00,97.6,97.64,97.6,97.61,120000.0,76.1224,76.1536,76.1224,76.1302,120000.0
2015-05-28 10:30:00,97.62,97.62,97.55,97.55,123800.0,76.138,76.138,76.0834,76.0834,123800.0
2015-05-28 10:35:00,97.55,97.56,97.33,97.38,88800.0,76.0834,76.0912,75.9118,75.9508,88800.0
2015-05-28 10:40:00,97.39,97.39,97.24,97.27,328000.0,75.9586,75.9586,75.8416,75.865,328000.0
2015-05-28 10:45:00,97.27,97.29,97.19,97.26,74100.0,75.865,75.8806,75.8026,75.8572,74100.0
2015-05-28 10:50:00,97.26,97.26,97.09,97.11,90000.0,75.8572,75.8572,75.7246,75.7402,90000.0
2015-05-28 10:55:00,97.12,97.17,96.99,97.0,85400.0,75.748,75.787,75.6466,75.6544,85400.0
2015-05-28 11:00:00,97.0,97.02,96.95,97.0,134700.0,75.6544,75.67,75.6154,75.6544,134700.0
2015-05-28 11:05:00,96.98,97.19,96.9,96.91,190600.0,75.6388,75.8026,75.5764,75.5842,190600.0
2015-05-28 11:10:00,96.92,97.04,96.91,97.01,85300.0,75.592,75.6856,75.5842,75.6622,85300.0
2015-05-28 11:15:00,97.01,97.03,96.91,96.91,75200.0,75.6622,75.6778,75.5842,75.5842,75200.0
2015-05-28 11:20:00,96.91,96.93,96.81,96.81,109900.0,75.5842,75.5998,75.5062,75.5062,109900.0
2015-05-28 11:25:00,96.81,96.85,96.77,96.83,94000.0,75.5062,75.5374,75.475,75.5218,94000.0
2015-05-28 11:30:00,96.83,96.86,96.69,96.73,82700.0,75.5218,75.5452,75.4126,75.4438,82700.0
2015-05-28 11:35:00,96.72,96.73,96.62,96.66,67100.0,75.436,75.4438,75.358,75.3892,67100.0
2015-05-28 11:40:00,96.66,96.82,96.65,96.78,90700.0,75.3892,75.514,75.3814,75.4828,90700.0
2015-05-28 11:45:00,96.77,96.78,96.54,96.57,72100.0,75.475,75.4828,75.2956,75.319,72100.0
2015-05-28 11:50:00,96.56,96.57,96.43,96.52,74200.0,75.3112,75.319,75.2098,75.28,74200.0
2015-05-28 11:55:00,96.51,96.52,96.45,96.45,51800.0,75.2722,75.28,75.2254,75.2254,51800.0
2015-05-28 12:00:00,96.45,96.59,96.4,96.57,82100.0,75.2254,75.3346,75.1864,75.319,82100.0
2015-05-28 12:05:00,96.56,96.58,96.51,96.58,52100.0,75.3112,75.3268,75.2722,75.3268,52100.0
2015-05-28 12:10:00,96.57,96.59,96.53,96.54,53200.0,75.319,75.3346,75.2878,75.2956,53200.0
2015-05-28 12:15:00,96.54,96.6,96.52,96.55,157000.0,75.2956,75.3424,75.28,75.3034,157000.0
2015-05-28 12:20:00,96.55,96.55,96.47,96.52,102200.0,75.3034,75.3034,75.241,75.28,102200.0
2015-05-28 12:25:00,96.51,96.55,96.49,96.49,77600.0,75.2722,75.3034,75.2566,75.2566,77600.0
2015-05-28 12:30:00,96.49,96.54,96.43,96.47,95100.0,75.2566,75.2956,75.2098,75.241,95100.0
2015-05-28 12:35:00,96.47,96.5,96.41,96.46,52900.0,75.241,75.2644,75.1942,75.2332,52900.0
2015-05-28 12:40:00,96.46,96.56,96.46,96.54,47500.0,75.2332,75.3112,75.2332,75.2956,47500.0
2015-05-28 12:45:00,96.53,96.56,96.47,96.56,44200.0,75.2878,75.3112,75.241,75.3112,44200.0
2015-05-28 12:50:00,96.56,96.63,96.52,96.62,67300.0,75.3112,75.3658,75.28,75.358,67300.0
2015-05-28 12:55:00,96.61,96.71,96.6,96.64,75000.0,75.3502,75.4282,75.3424,75.3736,75000.0
2015-05-28 13:00:00,96.64,96.65,96.55,96.61,99800.0,75.3736,75.3814,75.3034,75.3502,99800.0
2015-05-28 13:05:00,96.61,96.63,96.59,96.61,45900.0,75.3502,75.3658,75.3346,75.3502,45900.0
2015-05-28 13:10:00,96.62,96.62,96.6,96.6,44400.0,75.358,75.358,75.3424,75.3424,44400.0
2015-05-28 13:15:00,96.6,96.61,96.51,96.54,101300.0,75.3424,75.3502,75.2722,75.2956,101300.0
2015-05-28 13:20:00,96.55,96.55,96.45,96.49,41300.0,75.3034,75.3034,75.2254,75.2566,41300.0
2015-05-28 13:25:00,96.49,96.52,96.43,96.43,27000.0,75.2566,75.28,75.2098,75.2098,27000.0
2015-05-28 13:30:00,96.43,96.44,96.34,96.37,88900.0,75.2098,75.2176,75.1396,75.163,88900.0
2015-05-28 13:35:00,96.37,96.43,96.35,96.39,61200.0,75.163,75.2098,75.1474,75.1786,61200.0
2015-05-28 13:40:00,96.38,96.41,96.32,96.33,45200.0,75.1708,75.1942,75.124,75.1318,45200.0
2015-05-28 13:45:00,96.32,96.42,96.32,96.38,50800.0,75.124,75.202,75.124,75.1708,50800.0
2015-05-28 13:50:00,96.39,96.39,96.32,96.33,53000.0,75.1786,75.1786,75.124,75.1318,53000.0
2015-05-28 13:55:00,96.34,96.39,96.3,96.33,93800.0,75.1396,75.1786,75.1084,75.1318,93800.0
2015-05-28 14:00:00,96.33,96.33,96.2,96.23,90700.0,75.1318,75.1318,75.0304,75.0538,90700.0
2015-05-28 14:05:00,96.24,96.32,96.22,96.31,63200.0,75.0616,75.124,75.046,75.1162,63200.0
2015-05-28 14:10:00,96.31,96.4,96.29,96.37,59800.0,75.1162,75.1864,75.1006,75.163,59800.0
2015-05-28 14:15:00,96.38,96.38,96.31,96.35,68900.0,75.1708,75.1708,75.1162,75.1474,68900.0
2015-05-28 14:20:00,96.34,96.38,96.32,96.35,121200.0,75.1396,75.1708,75.124,75.1474,121200.0
2015-05-28 14:25:00,96.36,96.47,96.33,96.46,141800.0,75.1552,75.241,75.1318,75.2332,141800.0
2015-05-28 14:30:00,96.46,96.52,96.46,96.46,136500.0,75.2332,75.28,75.2332,75.2332,136500.0
2015-05-28 14:35:00,96.47,96.54,96.44,96.44,123300.0,75.241,75.2956,75.2176,75.2176,123300.0
2015-05-28 14:40:00,96.44,96.46,96.4,96.43,55800.0,75.2176,75.2332,75.1864,75.2098,55800.0
2015-05-28 14:45:00,96.42,96.46,96.4,96.44,81400.0,75.202,75.2332,75.1864,75.2176,81400.0
2015-05-28 14:50:00,96.44,96.49,96.42,96.48,65500.0,75.2176,75.2566,75.202,75.2488,65500.0
2015-05-28 14:55:00,96.48,96.52,96.47,96.47,52200.0,75.2488,75.28,75.241,75.241,52200.0
2015-05-28 15:00:00,96.46,96.55,96.45,96.52,62200.0,75.2332,75.3034,75.2254,75.28,62200.0
2015-05-28 15:05:00,96.52,96.52,96.45,96.45,67300.0,75.28,75.28,75.2254,75.2254,67300.0
2015-05-28 15:10:00,96.45,96.52,96.45,96.49,129900.0,75.2254,75.28,75.2254,75.2566,129900.0
2015-05-28 15:15:00,96.5,96.61,96.49,96.59,76700.0,75.2644,75.3502,75.2566,75.3346,76700.0
2015-05-28 15:20:00,96.59,96.62,96.55,96.61,81700.0,75.3346,75.358,75.3034,75.3502,81700.0
2015-05-28 15:25:00,96.62,96.62,96.5,96.5,93000.0,75.358,75.358,75.2644,75.2644,93000.0
2015-05-28 15:30:00,96.51,96.53,96.43,96.43,131700.0,75.2722,75.2878,75.2098,75.2098,131700.0
2015-05-28 15:35:00,96.44,96.51,96.43,96.45,119400.0,75.2176,75.2722,75.2098,75.2254,119400.0
2015-05-28 15:40:00,96.45,96.64,96.45,96.64,203100.0,75.2254,75.3736,75.2254,75.3736,203100.0
2015-05-28 15:45:00,96.64,96.66,96.53,96.54,135100.0,75.3736,75.3892,75.2878,75.2956,135100.0
2015-05-28 15:50:00,96.53,96.53,96.46,96.48,174100.0,75.2878,75.2878,75.2332,75.2488,174100.0
2015-05-28 15:55:00,96.48,96.56,96.44,96.49,418100.0,75.2488,75.3112,75.2176,75.2566,418100.0
2015-05-29 09:30:00,97.59,97.79,97.1,97.23,260100.0,76.1146,76.2706,75.7324,75.8338,260100.0
2015-05-29 09:35:00,97.22,97.35,96.81,97.33,130800.0,75.826,75.9274,75.5062,75.9118,130800.0
2015-05-29 09:40:00,97.33,97.39,97.1,97.1,146800.0,75.9118,75.9586,75.7324,75.7324,146800.0
2015-05-29 09:45:00,97.11,97.25,96.9,97.13,202100.0,75.7402,75.8494,75.5764,75.7558,202100.0
2015-05-29 09:50:00,97.13,97.3,97.13,97.18,54000.0,75.7558,75.8884,75.7558,75.7948,54000.0
2015-05-29 09:55:00,97.18,97.25,97.07,97.07,47100.0,75.7948,75.8494,75.709,75.709,47100.0
2015-05-29 10:00:00,97.08,97.14,96.95,96.98,77600.0,75.7168,75.7636,75.6154,75.6388,77600.0
2015-05-29 10:05:00,96.98,97.08,96.92,97.0,61900.0,75.6388,75.7168,75.592,75.6544,61900.0
2015-05-29 10:10:00,97.0,97.0,96.88,96.95,53300.0,75.6544,75.6544,75.5608,75.6154,53300.0
2015-05-29 10:15:00,96.95,96.96,96.8,96.84,46300.0,75.6154,75.6232,75.4984,75.5296,46300.0
2015-05-29 10:20:00,96.84,96.96,96.83,96.9,32600.0,75.5296,75.6232,75.5218,75.5764,32600.0
2015-05-29 10:25:00,96.89,96.91,96.72,96.74,63200.0,75.5686,75.5842,75.436,75.4516,63200.0
2015-05-29 10:30:00,96.74,96.86,96.66,96.82,50300.0,75.4516,75.5452,75.3892,75.514,50300.0
2015-05-29 10:35:00,96.81,96.81,96.62,96.67,48600.0,75.5062,75.5062,75.358,75.397,48600.0
2015-05-29 10:40:00,96.67,96.67,96.46,96.5,56700.0,75.397,75.397,75.2332,75.2644,56700.0
2015-05-29 10:45:00,96.49,96.51,96.31,96.32,54600.0,75.2566,75.2722,75.1162,75.124,54600.0
2015-05-29 10:50:00,96.32,96.36,96.18,96.36,57100.0,75.124,75.1552,75.0148,75.1552,57100.0
2015-05-29 10:55:00,96.35,96.45,96.3,96.43,34500.0,75.1474,75.2254,75.1084,75.2098,34500.0
2015-05-29 11:00:00,96.43,96.43,96.34,96.36,38000.0,75.2098,75.2098,75.1396,75.1552,38000.0
2015-05-29 11:05:00,96.35,96.42,96.3,96.33,44500.0,75.1474,75.202,75.1084,75.1318,44500.0
2015-05-29 11:10:00,96.33,96.35,96.22,96.24,67900.0,75.1318,75.1474,75.046,75.0616,67900.0
2015-05-29 11:15:00,96.24,96.3,96.23,96.25,57400.0,75.0616,75.1084,75.0538,75.0694,57400.0
2015-05-29 11:20:00,96.26,96.27,96.16,96.18,38600.0,75.0772,75.085,74.9992,75.0148,38600.0
2015-05-29 11:25:00,96.18,96.19,96.02,96.02,52500.0,75.0148,75.0226,74.8901,74.8901,52500.0
2015-05-29 11:30:00,96.03,96.25,96.0,96.22,50400.0,74.8979,75.0694,74.8745,75.046,50400.0
2015-05-29 11:35:00,96.22,96.22,96.08,96.19,65600.0,75.046,75.046,74.9369,75.0226,65600.0
2015-05-29 11:40:00,96.2,96.42,96.19,96.37,44100.0,75.0304,75.202,75.0226,75.163,44100.0
2015-05-29 11:45:00,96.38,96.39,96.28,96.33,36500.0,75.1708,75.1786,75.0928,75.1318,36500.0
2015-05-29 11:50:00,96.33,96.35,96.28,96.29,24400.0,75.1318,75.1474,75.0928,75.1006,24400.0
2015-05-29 11:55:00,96.28,96.3,96.22,96.25,25600.0,75.0928,75.1084,75.046,75.0694,25600.0
2015-05-29 12:00:00,96.25,96.32,96.23,96.27,30200.0,75.0694,75.124,75.0538,75.085,30200.0
2015-05-29 12:05:00,96.27,96.37,96.24,96.36,34900.0,75.085,75.163,75.0616,75.1552,34900.0
2015-05-29 12:10:00,96.37,96.37,96.22,96.23,31300.0,75.163,75.163,75.046,75.0538,31300.0
2015-05-29 12:15:00,96.23,96.29,96.2,96.27,23000.0,75.0538,75.1006,75.0304,75.085,23000.0
2015-05-29 12:20:00,96.27,96.29,96.23,96.23,29600.0,75.085,75.1006,75.0538,75.0538,29600.0
2015-05-29 12:25:00,96.23,96.3,96.22,96.3,22500.0,75.0538,75.1084,75.046,75.1084,22500.0
2015-05-29 12:30:00,96.3,96.39,96.29,96.36,25000.0,75.1084,75.1786,75.1006,75.1552,25000.0
2015-05-29 12:35:00,96.37,96.46,96.33,96.45,32200.0,75.163,75.2332,75.1318,75.2254,32200.0
2015-05-29 12:40:00,96.45,96.49,96.41,96.42,27200.0,75.2254,75.2566,75.1942,75.202,27200.0
2015-05-29 12:45:00,96.42,96.45,96.34,96.34,23400.0,75.202,75.2254,75.1396,75.1396,23400.0
2015-05-29 12:50:00,96.35,96.4,96.32,96.33,26300.0,75.1474,75.1864,75.124,75.1318,26300.0
2015-05-29 12:55:00,96.34,96.44,96.34,96.4,16400.0,75.1396,75.2176,75.1396,75.1864,16400.0
2015-05-29 13:00:00,96.41,96.41,96.34,96.36,22500.0,75.1942,75.1942,75.1396,75.1552,22500.0
2015-05-29 13:05:00,96.37,96.37,96.3,96.32,23500.0,75.163,75.163,75.1084,75.124,23500.0
2015-05-29 13:10:00,96.32,96.33,96.28,96.32,37800.0,75.124,75.1318,75.0928,75.124,37800.0
2015-05-29 13:15:00,96.32,96.32,96.26,96.28,45200.0,75.124,75.124,75.0772,75.0928,45200.0
2015-05-29 13:20:00,96.28,96.32,96.22,96.23,37800.0,75.0928,75.124,75.046,75.0538,37800.0
2015-05-29 13:25:00,96.23,96.26,96.22,96.26,51700.0,75.0538,75.0772,75.046,75.0772,51700.0
2015-05-29 13:30:00,96.26,96.31,96.2,96.23,57700.0,75.0772,75.1162,75.0304,75.0538,57700.0
2015-05-29 13:35:00,96.22,96.23,96.15,96.15,37400.0,75.046,75.0538,74.9914,74.9914,37400.0
2015-05-29 13:40:00,96.16,96.17,96.11,96.14,31900.0,74.9992,75.007,74.9602,74.9836,31900.0
2015-05-29 13:45:00,96.13,96.2,96.12,96.16,30500.0,74.9758,75.0304,74.968,74.9992,30500.0
2015-05-29 13:50:00,96.17,96.19,96.06,96.08,33500.0,75.007,75.0226,74.9213,74.9369,33500.0
2015-05-29 13:55:00,96.09,96.16,96.08,96.11,31600.0,74.9447,74.9992,74.9369,74.9602,31600.0
2015-05-29 14:00:00,96.1,96.11,95.97,95.98,70800.0,74.9525,74.9602,74.8511,74.8589,70800.0
2015-05-29 14:05:00,95.97,96.02,95.94,95.95,47400.0,74.8511,74.8901,74.8277,74.8355,47400.0
2015-05-29 14:10:00,95.96,96.01,95.96,96.0,26300.0,74.8433,74.8823,74.8433,74.8745,26300.0
2015-05-29 14:15:00,96.0,96.0,95.94,95.97,34500.0,74.8745,74.8745,74.8277,74.8511,34500.0
2015-05-29 14:20:00,95.97,95.98,95.87,95.89,37600.0,74.8511,74.8589,74.7731,74.7887,37600.0
2015-05-29 14:25:00,95.89,96.01,95.87,95.95,65600.0,74.7887,74.8823,74.7731,74.8355,65600.0
2015-05-29 14:30:00,95.94,96.03,95.9,95.97,73800.0,74.8277,74.8979,74.7965,74.8511,73800.0
2015-05-29 14:35:00,95.96,96.01,95.92,95.97,41400.0,74.8433,74.8823,74.8121,74.8511,41400.0
2015-05-29 14:40:00,95.97,95.98,95.89,95.94,42700.0,74.8511,74.8589,74.7887,74.8277,42700.0
2015-05-29 14:45:00,95.94,95.94,95.87,95.91,42200.0,74.8277,74.8277,74.7731,74.8043,42200.0
2015-05-29 14:50:00,95.9,95.97,95.84,95.96,39500.0,74.7965,74.8511,74.7497,74.8433,39500.0
2015-05-29 14:55:00,95.96,96.0,95.92,95.94,56000.0,74.8433,74.8745,74.8121,74.8277,56000.0
2015-05-29 15:00:00,95.93,96.04,95.92,96.0,101200.0,74.8199,74.9057,74.8121,74.8745,101200.0
2015-05-29 15:05:00,96.0,96.18,95.95,96.18,86900.0,74.8745,75.0148,74.8355,75.0148,86900.0
2015-05-29 15:10:00,96.17,96.27,96.13,96.18,114900.0,75.007,75.085,74.9758,75.0148,114900.0
2015-05-29 15:15:00,96.19,96.21,96.09,96.1,42300.0,75.0226,75.0382,74.9447,74.9525,42300.0
2015-05-29 15:20:00,96.1,96.18,96.06,96.18,50100.0,74.9525,75.0148,74.9213,75.0148,50100.0
2015-05-29 15:25:00,96.19,96.25,96.14,96.21,64000.0,75.0226,75.0694,74.9836,75.0382,64000.0
2015-05-29 15:30:00,96.22,96.25,96.09,96.12,77000.0,75.046,75.0694,74.9447,74.968,77000.0
2015-05-29 15:35:00,96.12,96.15,96.07,96.1,76700.0,74.968,74.9914,74.9291,74.9525,76700.0
2015-05-29 15:40:00,96.11,96.17,96.09,96.11,107400.0,74.9602,75.007,74.9447,74.9602,107400.0
2015-05-29 15:45:00,96.1,96.1,96.01,96.02,119900.0,74.9525,74.9525,74.8823,74.8901,119900.0
2015-05-29 15:50:00,96.02,96.05,95.98,96.03,205900.0,74.8901,74.9135,74.8589,74.8979,205900.0
2015-05-29 15:55:00,96.03,96.08,95.93,95.93,424000.0,74.8979,74.9369,74.8199,74.8199,424000.0
2015-06-01 09:30:00,95.95,96.54,95.84,96.48,345299.0,74.8355,75.2956,74.7497,75.2488,345299.0
2015-06-01 09:35:00,96.46,96.48,96.31,96.48,77823.0,75.2332,75.2488,75.1162,75.2488,77823.0
2015-06-01 09:40:00,96.48,96.8,96.48,96.63,177604.0,75.2488,75.4984,75.2488,75.3658,177604.0
2015-06-01 09:45:00,96.63,96.75,96.61,96.69,100704.0,75.3658,75.4594,75.3502,75.4126,100704.0
2015-06-01 09:50:00,96.65,96.71,96.53,96.67,80772.0,75.3814,75.4282,75.2878,75.397,80772.0
2015-06-01 09:55:00,96.66,96.85,96.65,96.83,66215.0,75.3892,75.5374,75.3814,75.5218,66215.0
2015-06-01 10:00:00,96.83,96.91,96.75,96.81,71164.0,75.5218,75.5842,75.4594,75.5062,71164.0
2015-06-01 10:05:00,96.8,96.8,96.59,96.71,58523.0,75.4984,75.4984,75.3346,75.4282,58523.0
2015-06-01 10:10:00,96.7,96.71,96.47,96.47,43895.0,75.4204,75.4282,75.241,75.241,43895.0
2015-06-01 10:15:00,96.47,96.52,96.36,96.46,57051.0,75.241,75.28,75.1552,75.2332,57051.0
2015-06-01 10:20:00,96.45,96.65,96.44,96.62,52462.0,75.2254,75.3814,75.2176,75.358,52462.0
2015-06-01 10:25:00,96.62,96.75,96.57,96.69,53968.0,75.358,75.4594,75.319,75.4126,53968.0
2015-06-01 10:30:00,96.69,96.69,96.54,96.58,42123.0,75.4126,75.4126,75.2956,75.3268,42123.0
2015-06-01 10:35:00,96.58,96.63,96.41,96.55,49558.0,75.3268,75.3658,75.1942,75.3034,49558.0
2015-06-01 10:40:00,96.55,96.55,96.45,96.54,26291.0,75.3034,75.3034,75.2254,75.2956,26291.0
2015-06-01 10:45:00,96.53,96.6,96.44,96.59,31501.0,75.2878,75.3424,75.2176,75.3346,31501.0
2015-06-01 10:50:00,96.59,96.63,96.56,96.57,41509.0,75.3346,75.3658,75.3112,75.319,41509.0
2015-06-01 10:55:00,96.56,96.79,96.55,96.71,48603.0,75.3112,75.4906,75.3034,75.4282,48603.0
2015-06-01 11:00:00,96.72,96.82,96.72,96.81,31013.0,75.436,75.514,75.436,75.5062,31013.0
2015-06-01 11:05:00,96.81,96.85,96.72,96.77,40836.0,75.5062,75.5374,75.436,75.475,40836.0
2015-06-01 11:10:00,96.76,96.79,96.67,96.67,39350.0,75.4672,75.4906,75.397,75.397,39350.0
2015-06-01 11:15:00,96.68,96.71,96.61,96.62,46640.0,75.4048,75.4282,75.3502,75.358,46640.0
2015-06-01 11:20:00,96.62,96.74,96.6,96.68,25736.0,75.358,75.4516,75.3424,75.4048,25736.0
2015-06-01 11:25:00,96.68,96.68,96.5,96.53,36409.0,75.4048,75.4048,75.2644,75.2878,36409.0
2015-06-01 11:30:00,96.52,96.57,96.48,96.5,54942.0,75.28,75.319,75.2488,75.2644,54942.0
2015-06-01 11:35:00,96.49,96.55,96.45,96.5,27599.0,75.2566,75.3034,75.2254,75.2644,27599.0
2015-06-01 11:40:00,96.49,96.58,96.46,96.57,46556.0,75.2566,75.3268,75.2332,75.319,46556.0
2015-06-01 11:45:00,96.56,96.62,96.55,96.58,40936.0,75.3112,75.358,75.3034,75.3268,40936.0
2015-06-01 11:50:00,96.57,96.65,96.56,96.6,33799.0,75.319,75.3814,75.3112,75.3424,33799.0
2015-06-01 11:55:00,96.59,96.59,96.54,96.54,28611.0,75.3346,75.3346,75.2956,75.2956,28611.0
2015-06-01 12:00:00,96.53,96.61,96.5,96.61,23677.0,75.2878,75.3502,75.2644,75.3502,23677.0
2015-06-01 12:05:00,96.6,96.62,96.57,96.61,30018.0,75.3424,75.358,75.319,75.3502,30018.0
2015-06-01 12:10:00,96.61,96.62,96.54,96.55,20801.0,75.3502,75.358,75.2956,75.3034,20801.0
2015-06-01 12:15:00,96.54,96.76,96.51,96.75,31354.0,75.2956,75.4672,75.2722,75.4594,31354.0
2015-06-01 12:20:00,96.75,96.77,96.7,96.73,15598.0,75.4594,75.475,75.4204,75.4438,15598.0
2015-06-01 12:25:00,96.74,96.79,96.72,96.78,26613.0,75.4516,75.4906,75.436,75.4828,26613.0
2015-06-01 12:30:00,96.78,96.79,96.72,96.72,15894.0,75.4828,75.4906,75.436,75.436,15894.0
2015-06-01 12:35:00,96.72,96.76,96.71,96.71,42405.0,75.436,75.4672,75.4282,75.4282,42405.0
2015-06-01 12:40:00,96.72,96.72,96.66,96.69,15308.0,75.436,75.436,75.3892,75.4126,15308.0
2015-06-01 12:45:00,96.7,96.72,96.66,96.69,17925.0,75.4204,75.436,75.3892,75.4126,17925.0
2015-06-01 12:50:00,96.69,96.72,96.66,96.66,15864.0,75.4126,75.436,75.3892,75.3892,15864.0
2015-06-01 12:55:00,96.66,96.72,96.65,96.7,20395.0,75.3892,75.436,75.3814,75.4204,20395.0
2015-06-01 13:00:00,96.69,96.74,96.66,96.68,17683.0,75.4126,75.4516,75.3892,75.4048,17683.0
2015-06-01 13:05:00,96.68,96.71,96.67,96.7,16280.0,75.4048,75.4282,75.397,75.4204,16280.0
2015-06-01 13:10:00,96.69,96.76,96.69,96.74,24685.0,75.4126,75.4672,75.4126,75.4516,24685.0
2015-06-01 13:15:00,96.73,96.76,96.65,96.69,36106.0,75.4438,75.4672,75.3814,75.4126,36106.0
2015-06-01 13:20:00,96.7,96.77,96.68,96.76,43166.0,75.4204,75.475,75.4048,75.4672,43166.0
2015-06-01 13:25:00,96.77,96.77,96.67,96.74,21249.0,75.475,75.475,75.397,75.4516,21249.0
2015-06-01 13:30:00,96.75,96.77,96.68,96.69,38719.0,75.4594,75.475,75.4048,75.4126,38719.0
2015-06-01 13:35:00,96.68,96.68,96.61,96.63,18344.0,75.4048,75.4048,75.3502,75.3658,18344.0
2015-06-01 13:40:00,96.64,96.72,96.64,96.72,21279.0,75.3736,75.436,75.3736,75.436,21279.0
2015-06-01 13:45:00,96.72,96.74,96.65,96.73,24451.0,75.436,75.4516,75.3814,75.4438,24451.0
2015-06-01 13:50:00,96.74,96.74,96.66,96.72,17939.0,75.4516,75.4516,75.3892,75.436,17939.0
2015-06-01 13:55:00,96.71,96.73,96.69,96.7,25427.0,75.4282,75.4438,75.4126,75.4204,25427.0
2015-06-01 14:00:00,96.7,96.71,96.57,96.57,271631.0,75.4204,75.4282,75.319,75.319,271631.0
2015-06-01 14:05:00,96.57,96.62,96.56,96.57,34197.0,75.319,75.358,75.3112,75.319,34197.0
2015-06-01 14:10:00,96.58,96.6,96.53,96.53,37085.0,75.3268,75.3424,75.2878,75.2878,37085.0
2015-06-01 14:15:00,96.53,96.57,96.52,96.52,52064.0,75.2878,75.319,75.28,75.28,52064.0
2015-06-01 14:20:00,96.52,96.54,96.49,96.54,57682.0,75.28,75.2956,75.2566,75.2956,57682.0
2015-06-01 14:25:00,96.54,96.6,96.53,96.58,26452.0,75.2956,75.3424,75.2878,75.3268,26452.0
2015-06-01 14:30:00,96.57,96.59,96.48,96.49,71750.0,75.319,75.3346,75.2488,75.2566,71750.0
2015-06-01 14:35:00,96.49,96.51,96.46,96.48,44821.0,75.2566,75.2722,75.2332,75.2488,44821.0
2015-06-01 14:40:00,96.47,96.51,96.44,96.5,24697.0,75.241,75.2722,75.2176,75.2644,24697.0
2015-06-01 14:45:00,96.5,96.52,96.48,96.52,45707.0,75.2644,75.28,75.2488,75.28,45707.0
2015-06-01 14:50:00,96.51,96.53,96.46,96.53,25663.0,75.2722,75.2878,75.2332,75.2878,25663.0
2015-06-01 14:55:00,96.52,96.52,96.46,96.5,48882.0,75.28,75.28,75.2332,75.2644,48882.0
2015-06-01 15:00:00,96.5,96.53,96.48,96.49,51342.0,75.2644,75.2878,75.2488,75.2566,51342.0
2015-06-01 15:05:00,96.48,96.53,96.48,96.52,66561.0,75.2488,75.2878,75.2488,75.28,66561.0
2015-06-01 15:10:00,96.52,96.57,96.46,96.54,52549.0,75.28,75.319,75.2332,75.2956,52549.0
2015-06-01 15:15:00,96.55,96.57,96.5,96.5,42210.0,75.3034,75.319,75.2644,75.2644,42210.0
2015-06-01 15:20:00,96.5,96.51,96.45,96.51,32063.0,75.2644,75.2722,75.2254,75.2722,32063.0
2015-06-01 15:25:00,96.5,96.51,96.46,96.49,41626.0,75.2644,75.2722,75.2332,75.2566,41626.0
2015-06-01 15:30:00,96.49,96.51,96.36,96.38,53872.0,75.2566,75.2722,75.1552,75.1708,53872.0
2015-06-01 15:35:00,96.38,96.51,96.38,96.43,117575.0,75.1708,75.2722,75.1708,75.2098,117575.0
2015-06-01 15:40:00,96.42,96.47,96.38,96.38,75282.0,75.202,75.241,75.1708,75.1708,75282.0
2015-06-01 15:45:00,96.38,96.38,96.3,96.36,99802.0,75.1708,75.1708,75.1084,75.1552,99802.0
2015-06-01 15:50:00,96.36,96.37,96.28,96.29,95258.0,75.1552,75.163,75.0928,75.1006,95258.0
2015-06-01 15:55:00,96.28,96.31,96.19,96.24,254494.0,75.0928,75.1162,75.0226,75.0616,254494.0
2015-06-02 09:30:00,96.3,96.56,95.97,96.21,342129.0,75.1084,75.3112,74.8511,75.0382,342129.0
2015-06-02 09:35:00,96.26,96.26,95.96,96.04,32346.0,75.0772,75.0772,74.8433,74.9057,32346.0
2015-06-02 09:40:00,96.01,96.07,95.81,96.03,56633.0,74.8823,74.9291,74.7263,74.8979,56633.0
2015-06-02 09:45:00,96.04,96.11,95.98,96.1,73721.0,74.9057,74.9602,74.8589,74.9525,73721.0
2015-06-02 09:50:00,96.1,96.16,96.07,96.12,35589.0,74.9525,74.9992,74.9291,74.968,35589.0
2015-06-02 09:55:00,96.1,96.28,96.09,96.23,45867.0,74.9525,75.0928,74.9447,75.0538,45867.0
2015-06-02 10:00:00,96.23,96.29,96.13,96.23,39636.0,75.0538,75.1006,74.9758,75.0538,39636.0
2015-06-02 10:05:00,96.23,96.31,96.22,96.29,52969.0,75.0538,75.1162,75.046,75.1006,52969.0
2015-06-02 10:10:00,96.29,96.46,96.29,96.46,61960.0,75.1006,75.2332,75.1006,75.2332,61960.0
2015-06-02 10:15:00,96.47,96.54,96.43,96.44,48639.0,75.241,75.2956,75.2098,75.2176,48639.0
2015-06-02 10:20:00,96.44,96.51,96.43,96.5,43122.0,75.2176,75.2722,75.2098,75.2644,43122.0
2015-06-02 10:25:00,96.49,96.53,96.38,96.4,23824.0,75.2566,75.2878,75.1708,75.1864,23824.0
2015-06-02 10:30:00,96.4,96.44,96.35,96.39,49799.0,75.1864,75.2176,75.1474,75.1786,49799.0
2015-06-02 10:35:00,96.4,96.53,96.4,96.48,74686.0,75.1864,75.2878,75.1864,75.2488,74686.0
2015-06-02 10:40:00,96.48,96.62,96.47,96.6,59137.0,75.2488,75.358,75.241,75.3424,59137.0
2015-06-02 10:45:00,96.61,96.67,96.61,96.67,75934.0,75.3502,75.397,75.3502,75.397,75934.0
2015-06-02 10:50:00,96.67,96.67,96.57,96.62,52116.0,75.397,75.397,75.319,75.358,52116.0
2015-06-02 10:55:00,96.61,96.61,96.57,96.58,37734.0,75.3502,75.3502,75.319,75.3268,37734.0
2015-06-02 11:00:00,96.58,96.67,96.57,96.64,58172.0,75.3268,75.397,75.319,75.3736,58172.0
2015-06-02 11:05:00,96.64,96.81,96.61,96.79,80653.0,75.3736,75.5062,75.3502,75.4906,80653.0
2015-06-02 11:10:00,96.79,96.93,96.79,96.87,74746.0,75.4906,75.5998,75.4906,75.553,74746.0
2015-06-02 11:15:00,96.89,96.91,96.73,96.73,48917.0,75.5686,75.5842,75.4438,75.4438,48917.0
2015-06-02 11:20:00,96.74,96.8,96.73,96.74,30560.0,75.4516,75.4984,75.4438,75.4516,30560.0
2015-06-02 11:25:00,96.74,96.78,96.67,96.67,33324.0,75.4516,75.4828,75.397,75.397,33324.0
2015-06-02 11:30:00,96.68,96.73,96.67,96.67,22656.0,75.4048,75.4438,75.397,75.397,22656.0
2015-06-02 11:35:00,96.67,96.71,96.63,96.68,35769.0,75.397,75.4282,75.3658,75.4048,35769.0
2015-06-02 11:40:00,96.68,96.76,96.68,96.73,23944.0,75.4048,75.4672,75.4048,75.4438,23944.0
2015-06-02 11:45:00,96.73,96.76,96.7,96.71,34627.0,75.4438,75.4672,75.4204,75.4282,34627.0
2015-06-02 11:50:00,96.72,96.72,96.66,96.67,15789.0,75.436,75.436,75.3892,75.397,15789.0
2015-06-02 11:55:00,96.67,96.69,96.59,96.6,19548.0,75.397,75.4126,75.3346,75.3424,19548.0
2015-06-02 12:00:00,96.59,96.87,96.58,96.83,50804.0,75.3346,75.553,75.3268,75.5218,50804.0
2015-06-02 12:05:00,96.83,96.97,96.81,96.91,35649.0,75.5218,75.631,75.5062,75.5842,35649.0
2015-06-02 12:10:00,96.91,96.93,96.81,96.81,28833.0,75.5842,75.5998,75.5062,75.5062,28833.0
2015-06-02 12:15:00,96.8,96.82,96.77,96.77,18955.0,75.4984,75.514,75.475,75.475,18955.0
2015-06-02 12:20:00,96.78,96.83,96.74,96.76,33145.0,75.4828,75.5218,75.4516,75.4672,33145.0
2015-06-02 12:25:00,96.77,96.77,96.69,96.73,15761.0,75.475,75.475,75.4126,75.4438,15761.0
2015-06-02 12:30:00,96.73,96.77,96.72,96.74,17267.0,75.4438,75.475,75.436,75.4516,17267.0
2015-06-02 12:35:00,96.75,96.75,96.65,96.69,20140.0,75.4594,75.4594,75.3814,75.4126,20140.0
2015-06-02 12:40:00,96.69,96.73,96.68,96.71,19270.0,75.4126,75.4438,75.4048,75.4282,19270.0
2015-06-02 12:45:00,96.71,96.81,96.71,96.8,19802.0,75.4282,75.5062,75.4282,75.4984,19802.0
2015-06-02 12:50:00,96.79,96.83,96.73,96.73,28681.0,75.4906,75.5218,75.4438,75.4438,28681.0
2015-06-02 12:55:00,96.74,96.79,96.74,96.78,16788.0,75.4516,75.4906,75.4516,75.4828,16788.0
2015-06-02 13:00:00,96.78,96.8,96.69,96.69,21748.0,75.4828,75.4984,75.4126,75.4126,21748.0
2015-06-02 13:05:00,96.7,96.7,96.62,96.62,17435.0,75.4204,75.4204,75.358,75.358,17435.0
2015-06-02 13:10:00,96.63,96.65,96.62,96.64,13325.0,75.3658,75.3814,75.358,75.3736,13325.0
2015-06-02 13:15:00,96.64,96.71,96.64,96.69,31786.0,75.3736,75.4282,75.3736,75.4126,31786.0
2015-06-02 13:20:00,96.68,96.72,96.65,96.67,24667.0,75.4048,75.436,75.3814,75.397,24667.0
2015-06-02 13:25:00,96.67,96.73,96.66,96.71,45235.0,75.397,75.4438,75.3892,75.4282,45235.0
2015-06-02 13:30:00,96.72,96.74,96.64,96.64,33258.0,75.436,75.4516,75.3736,75.3736,33258.0
2015-06-02 13:35:00,96.64,96.66,96.64,96.65,19626.0,75.3736,75.3892,75.3736,75.3814,19626.0
2015-06-02 13:40:00,96.65,96.67,96.62,96.63,43584.0,75.3814,75.397,75.358,75.3658,43584.0
2015-06-02 13:45:00,96.63,96.65,96.59,96.59,19016.0,75.3658,75.3814,75.3346,75.3346,19016.0
2015-06-02 13:50:00,96.59,96.67,96.58,96.6,33751.0,75.3346,75.397,75.3268,75.3424,33751.0
2015-06-02 13:55:00,96.6,96.65,96.59,96.59,46602.0,75.3424,75.3814,75.3346,75.3346,46602.0
2015-06-02 14:00:00,96.6,96.65,96.59,96.61,50762.0,75.3424,75.3814,75.3346,75.3502,50762.0
2015-06-02 14:05:00,96.62,96.66,96.6,96.63,55589.0,75.358,75.3892,75.3424,75.3658,55589.0
2015-06-02 14:10:00,96.62,96.65,96.54,96.54,35084.0,75.358,75.3814,75.2956,75.2956,35084.0
2015-06-02 14:15:00,96.55,96.59,96.5,96.51,41726.0,75.3034,75.3346,75.2644,75.2722,41726.0
2015-06-02 14:20:00,96.51,96.58,96.48,96.54,88382.0,75.2722,75.3268,75.2488,75.2956,88382.0
2015-06-02 14:25:00,96.55,96.56,96.51,96.52,26732.0,75.3034,75.3112,75.2722,75.28,26732.0
2015-06-02 14:30:00,96.52,96.6,96.5,96.6,31106.0,75.28,75.3424,75.2644,75.3424,31106.0
2015-06-02 14:35:00,96.59,96.61,96.55,96.57,58424.0,75.3346,75.3502,75.3034,75.319,58424.0
2015-06-02 14:40:00,96.57,96.57,96.52,96.54,39014.0,75.319,75.319,75.28,75.2956,39014.0
2015-06-02 14:45:00,96.54,96.62,96.53,96.58,55657.0,75.2956,75.358,75.2878,75.3268,55657.0
2015-06-02 14:50:00,96.57,96.58,96.53,96.58,49268.0,75.319,75.3268,75.2878,75.3268,49268.0
2015-06-02 14:55:00,96.58,96.62,96.58,96.61,25262.0,75.3268,75.358,75.3268,75.3502,25262.0
2015-06-02 15:00:00,96.6,96.62,96.56,96.57,35338.0,75.3424,75.358,75.3112,75.319,35338.0
2015-06-02 15:05:00,96.56,96.58,96.5,96.56,50551.0,75.3112,75.3268,75.2644,75.3112,50551.0
2015-06-02 15:10:00,96.56,96.57,96.5,96.51,45285.0,75.3112,75.319,75.2644,75.2722,45285.0
2015-06-02 15:15:00,96.5,96.6,96.5,96.6,53205.0,75.2644,75.3424,75.2644,75.3424,53205.0
2015-06-02 15:20:00,96.59,96.6,96.47,96.48,29293.0,75.3346,75.3424,75.241,75.2488,29293.0
2015-06-02 15:25:00,96.48,96.48,96.38,96.4,86956.0,75.2488,75.2488,75.1708,75.1864,86956.0
2015-06-02 15:30:00,96.39,96.43,96.37,96.38,118951.0,75.1786,75.2098,75.163,75.1708,118951.0
2015-06-02 15:35:00,96.38,96.41,96.29,96.29,61510.0,75.1708,75.1942,75.1006,75.1006,61510.0
2015-06-02 15:40:00,96.29,96.34,96.27,96.28,90764.0,75.1006,75.1396,75.085,75.0928,90764.0
2015-06-02 15:45:00,96.27,96.36,96.23,96.34,89248.0,75.085,75.1552,75.0538,75.1396,89248.0
2015-06-02 15:50:00,96.34,96.39,96.27,96.39,96793.0,75.1396,75.1786,75.085,75.1786,96793.0
2015-06-02 15:55:00,96.38,96.39,96.29,96.29,130348.0,75.1708,75.1786,75.1006,75.1006,130348.0
2015-06-03 09:30:00,96.38,96.43,96.0,96.0,129005.0,75.1708,75.2098,74.8745,74.8745,129005.0
2015-06-03 09:35:00,96.0,96.33,95.97,96.21,43973.0,74.8745,75.1318,74.8511,75.0382,43973.0
2015-06-03 09:40:00,96.21,96.48,96.19,96.44,42458.0,75.0382,75.2488,75.0226,75.2176,42458.0
2015-06-03 09:45:00,96.44,96.51,96.37,96.45,62593.0,75.2176,75.2722,75.163,75.2254,62593.0
2015-06-03 09:50:00,96.47,96.52,96.37,96.5,34471.0,75.241,75.28,75.163,75.2644,34471.0
2015-06-03 09:55:00,96.5,96.52,96.44,96.5,19895.0,75.2644,75.28,75.2176,75.2644,19895.0
2015-06-03 10:00:00,96.48,96.48,96.28,96.38,39398.0,75.2488,75.2488,75.0928,75.1708,39398.0
2015-06-03 10:05:00,96.4,96.41,96.29,96.36,38729.0,75.1864,75.1942,75.1006,75.1552,38729.0
2015-06-03 10:10:00,96.37,96.76,96.37,96.75,73006.0,75.163,75.4672,75.163,75.4594,73006.0
2015-06-03 10:15:00,96.75,96.82,96.73,96.8,35504.0,75.4594,75.514,75.4438,75.4984,35504.0
2015-06-03 10:20:00,96.79,96.9,96.75,96.84,41151.0,75.4906,75.5764,75.4594,75.5296,41151.0
2015-06-03 10:25:00,96.85,96.94,96.84,96.92,23420.0,75.5374,75.6076,75.5296,75.592,23420.0
2015-06-03 10:30:00,96.93,96.96,96.87,96.87,29617.0,75.5998,75.6232,75.553,75.553,29617.0
2015-06-03 10:35:00,96.88,96.92,96.83,96.92,25423.0,75.5608,75.592,75.5218,75.592,25423.0
2015-06-03 10:40:00,96.92,96.94,96.87,96.92,26716.0,75.592,75.6076,75.553,75.592,26716.0
2015-06-03 10:45:00,96.93,97.07,96.92,97.01,43769.0,75.5998,75.709,75.592,75.6622,43769.0
2015-06-03 10:50:00,97.01,97.02,96.94,96.97,26737.0,75.6622,75.67,75.6076,75.631,26737.0
2015-06-03 10:55:00,96.97,96.97,96.89,96.91,12854.0,75.631,75.631,75.5686,75.5842,12854.0
2015-06-03 11:00:00,96.9,96.92,96.82,96.83,58987.0,75.5764,75.592,75.514,75.5218,58987.0
2015-06-03 11:05:00,96.84,96.84,96.72,96.75,25919.0,75.5296,75.5296,75.436,75.4594,25919.0
2015-06-03 11:10:00,96.75,96.79,96.74,96.75,18252.0,75.4594,75.4906,75.4516,75.4594,18252.0
2015-06-03 11:15:00,96.75,96.78,96.68,96.78,18583.0,75.4594,75.4828,75.4048,75.4828,18583.0
2015-06-03 11:20:00,96.75,96.75,96.68,96.73,33798.0,75.4594,75.4594,75.4048,75.4438,33798.0
2015-06-03 11:25:00,96.73,96.75,96.58,96.61,65960.0,75.4438,75.4594,75.3268,75.3502,65960.0
2015-06-03 11:30:00,96.62,96.68,96.61,96.62,30464.0,75.358,75.4048,75.3502,75.358,30464.0
2015-06-03 11:35:00,96.61,96.66,96.57,96.57,45592.0,75.3502,75.3892,75.319,75.319,45592.0
2015-06-03 11:40:00,96.56,96.64,96.47,96.6,44863.0,75.3112,75.3736,75.241,75.3424,44863.0
2015-06-03 11:45:00,96.6,96.6,96.35,96.35,80385.0,75.3424,75.3424,75.1474,75.1474,80385.0
2015-06-03 11:50:00,96.37,96.41,96.31,96.38,39265.0,75.163,75.1942,75.1162,75.1708,39265.0
2015-06-03 11:55:00,96.38,96.48,96.36,96.48,18118.0,75.1708,75.2488,75.1552,75.2488,18118.0
2015-06-03 12:00:00,96.45,96.5,96.42,96.45,20655.0,75.2254,75.2644,75.202,75.2254,20655.0
2015-06-03 12:05:00,96.46,96.48,96.42,96.48,20199.0,75.2332,75.2488,75.202,75.2488,20199.0
2015-06-03 12:10:00,96.49,96.53,96.46,96.47,16844.0,75.2566,75.2878,75.2332,75.241,16844.0
2015-06-03 12:15:00,96.48,96.57,96.45,96.45,14577.0,75.2488,75.319,75.2254,75.2254,14577.0
2015-06-03 12:20:00,96.45,96.48,96.34,96.37,30381.0,75.2254,75.2488,75.1396,75.163,30381.0
2015-06-03 12:25:00,96.36,96.41,96.28,96.4,31104.0,75.1552,75.1942,75.0928,75.1864,31104.0
2015-06-03 12:30:00,96.4,96.48,96.38,96.38,29922.0,75.1864,75.2488,75.1708,75.1708,29922.0
2015-06-03 12:35:00,96.38,96.49,96.38,96.48,19487.0,75.1708,75.2566,75.1708,75.2488,19487.0
2015-06-03 12:40:00,96.48,96.5,96.44,96.47,18717.0,75.2488,75.2644,75.2176,75.241,18717.0
2015-06-03 12:45:00,96.46,96.48,96.4,96.48,25428.0,75.2332,75.2488,75.1864,75.2488,25428.0
2015-06-03 12:50:00,96.49,96.54,96.43,96.53,26092.0,75.2566,75.2956,75.2098,75.2878,26092.0
2015-06-03 12:55:00,96.53,96.64,96.51,96.63,27801.0,75.2878,75.3736,75.2722,75.3658,27801.0
2015-06-03 13:00:00,96.62,96.66,96.6,96.6,25561.0,75.358,75.3892,75.3424,75.3424,25561.0
2015-06-03 13:05:00,96.61,96.67,96.6,96.66,18874.0,75.3502,75.397,75.3424,75.3892,18874.0
2015-06-03 13:10:00,96.67,96.73,96.65,96.7,21082.0,75.397,75.4438,75.3814,75.4204,21082.0
2015-06-03 13:15:00,96.69,96.7,96.64,96.68,15934.0,75.4126,75.4204,75.3736,75.4048,15934.0
2015-06-03 13:20:00,96.69,96.7,96.59,96.6,28051.0,75.4126,75.4204,75.3346,75.3424,28051.0
2015-06-03 13:25:00,96.6,96.66,96.6,96.65,16553.0,75.3424,75.3892,75.3424,75.3814,16553.0
2015-06-03 13:30:00,96.64,96.65,96.54,96.59,17118.0,75.3736,75.3814,75.2956,75.3346,17118.0
2015-06-03 13:35:00,96.59,96.62,96.51,96.53,13046.0,75.3346,75.358,75.2722,75.2878,13046.0
2015-06-03 13:40:00,96.53,96.55,96.49,96.5,21023.0,75.2878,75.3034,75.2566,75.2644,21023.0
2015-06-03 13:45:00,96.51,96.52,96.49,96.52,15904.0,75.2722,75.28,75.2566,75.28,15904.0
2015-06-03 13:50:00,96.53,96.62,96.53,96.61,14341.0,75.2878,75.358,75.2878,75.3502,14341.0
2015-06-03 13:55:00,96.62,96.63,96.55,96.59,12501.0,75.358,75.3658,75.3034,75.3346,12501.0
2015-06-03 14:00:00,96.59,96.65,96.59,96.62,16282.0,75.3346,75.3814,75.3346,75.358,16282.0
2015-06-03 14:05:00,96.62,96.7,96.62,96.64,15372.0,75.358,75.4204,75.358,75.3736,15372.0
2015-06-03 14:10:00,96.65,96.69,96.64,96.69,26276.0,75.3814,75.4126,75.3736,75.4126,26276.0
2015-06-03 14:15:00,96.69,96.73,96.67,96.71,14836.0,75.4126,75.4438,75.397,75.4282,14836.0
2015-06-03 14:20:00,96.72,96.74,96.69,96.73,18177.0,75.436,75.4516,75.4126,75.4438,18177.0
2015-06-03 14:25:00,96.73,96.74,96.68,96.7,26574.0,75.4438,75.4516,75.4048,75.4204,26574.0
2015-06-03 14:30:00,96.71,96.72,96.59,96.62,32072.0,75.4282,75.436,75.3346,75.358,32072.0
2015-06-03 14:35:00,96.62,96.68,96.62,96.63,25262.0,75.358,75.4048,75.358,75.3658,25262.0
2015-06-03 14:40:00,96.63,96.66,96.62,96.62,16950.0,75.3658,75.3892,75.358,75.358,16950.0
2015-06-03 14:45:00,96.62,96.67,96.61,96.65,25662.0,75.358,75.397,75.3502,75.3814,25662.0
2015-06-03 14:50:00,96.66,96.68,96.55,96.55,26378.0,75.3892,75.4048,75.3034,75.3034,26378.0
2015-06-03 14:55:00,96.56,96.58,96.53,96.53,34553.0,75.3112,75.3268,75.2878,75.2878,34553.0
2015-06-03 15:00:00,96.53,96.63,96.52,96.6,29251.0,75.2878,75.3658,75.28,75.3424,29251.0
2015-06-03 15:05:00,96.6,96.65,96.58,96.58,24566.0,75.3424,75.3814,75.3268,75.3268,24566.0
2015-06-03 15:10:00,96.59,96.62,96.58,96.59,18959.0,75.3346,75.358,75.3268,75.3346,18959.0
2015-06-03 15:15:00,96.58,96.58,96.45,96.5,30625.0,75.3268,75.3268,75.2254,75.2644,30625.0
2015-06-03 15:20:00,96.5,96.54,96.45,96.51,28415.0,75.2644,75.2956,75.2254,75.2722,28415.0
2015-06-03 15:25:00,96.51,96.55,96.51,96.52,36706.0,75.2722,75.3034,75.2722,75.28,36706.0
2015-06-03 15:30:00,96.53,96.55,96.49,96.53,42067.0,75.2878,75.3034,75.2566,75.2878,42067.0
2015-06-03 15:35:00,96.53,96.59,96.52,96.58,32722.0,75.2878,75.3346,75.28,75.3268,32722.0
2015-06-03 15:40:00,96.58,96.6,96.53,96.55,35052.0,75.3268,75.3424,75.2878,75.3034,35052.0
2015-06-03 15:45:00,96.54,96.56,96.41,96.42,61330.0,75.2956,75.3112,75.1942,75.202,61330.0
2015-06-03 15:50:00,96.43,96.5,96.42,96.47,60791.0,75.2098,75.2644,75.202,75.241,60791.0
2015-06-03 15:55:00,96.47,96.54,96.45,96.53,206970.0,75.241,75.2956,75.2254,75.2878,206970.0
2015-06-04 09:30:00,96.3,96.45,96.01,96.33,124905.0,75.1084,75.2254,74.8823,75.1318,124905.0
2015-06-04 09:35:00,96.33,96.55,96.26,96.47,43063.0,75.1318,75.3034,75.0772,75.241,43063.0
2015-06-04 09:40:00,96.47,96.64,96.44,96.51,72436.0,75.241,75.3736,75.2176,75.2722,72436.0
2015-06-04 09:45:00,96.48,96.58,96.42,96.5,135765.0,75.2488,75.3268,75.202,75.2644,135765.0
2015-06-04 09:50:00,96.5,96.64,96.41,96.54,48888.0,75.2644,75.3736,75.1942,75.2956,48888.0
2015-06-04 09:55:00,96.56,96.6,96.45,96.49,47669.0,75.3112,75.3424,75.2254,75.2566,47669.0
2015-06-04 10:00:00,96.49,96.89,96.46,96.81,63950.0,75.2566,75.5686,75.2332,75.5062,63950.0
2015-06-04 10:05:00,96.82,96.9,96.76,96.89,64384.0,75.514,75.5764,75.4672,75.5686,64384.0
2015-06-04 10:10:00,96.9,96.9,96.75,96.82,62079.0,75.5764,75.5764,75.4594,75.514,62079.0
2015-06-04 10:15:00,96.82,96.95,96.82,96.95,63658.0,75.514,75.6154,75.514,75.6154,63658.0
2015-06-04 10:20:00,96.95,96.97,96.84,96.86,41891.0,75.6154,75.631,75.5296,75.5452,41891.0
2015-06-04 10:25:00,96.86,96.86,96.73,96.73,28643.0,75.5452,75.5452,75.4438,75.4438,28643.0
2015-06-04 10:30:00,96.7,96.7,96.56,96.64,27502.0,75.4204,75.4204,75.3112,75.3736,27502.0
2015-06-04 10:35:00,96.66,96.69,96.57,96.64,25363.0,75.3892,75.4126,75.319,75.3736,25363.0
2015-06-04 10:40:00,96.65,96.8,96.64,96.76,25010.0,75.3814,75.4984,75.3736,75.4672,25010.0
2015-06-04 10:45:00,96.76,96.79,96.7,96.76,20733.0,75.4672,75.4906,75.4204,75.4672,20733.0
2015-06-04 10:50:00,96.76,96.76,96.64,96.7,20448.0,75.4672,75.4672,75.3736,75.4204,20448.0
2015-06-04 10:55:00,96.7,96.7,96.54,96.55,25730.0,75.4204,75.4204,75.2956,75.3034,25730.0
2015-06-04 11:00:00,96.53,96.63,96.47,96.61,24220.0,75.2878,75.3658,75.241,75.3502,24220.0
2015-06-04 11:05:00,96.6,96.66,96.54,96.59,163114.0,75.3424,75.3892,75.2956,75.3346,163114.0
2015-06-04 11:10:00,96.58,96.75,96.51,96.71,37847.0,75.3268,75.4594,75.2722,75.4282,37847.0
2015-06-04 11:15:00,96.7,96.72,96.64,96.71,35589.0,75.4204,75.436,75.3736,75.4282,35589.0
2015-06-04 11:20:00,96.73,96.77,96.7,96.76,40648.0,75.4438,75.475,75.4204,75.4672,40648.0
2015-06-04 11:25:00,96.76,96.8,96.68,96.73,48797.0,75.4672,75.4984,75.4048,75.4438,48797.0
2015-06-04 11:30:00,96.75,96.78,96.64,96.75,59618.0,75.4594,75.4828,75.3736,75.4594,59618.0
2015-06-04 11:35:00,96.74,96.78,96.68,96.71,55727.0,75.4516,75.4828,75.4048,75.4282,55727.0
2015-06-04 11:40:00,96.71,96.76,96.66,96.68,49873.0,75.4282,75.4672,75.3892,75.4048,49873.0
2015-06-04 11:45:00,96.68,96.74,96.66,96.73,38382.0,75.4048,75.4516,75.3892,75.4438,38382.0
2015-06-04 11:50:00,96.74,96.77,96.68,96.71,34663.0,75.4516,75.475,75.4048,75.4282,34663.0
2015-06-04 11:55:00,96.72,96.76,96.64,96.69,56651.0,75.436,75.4672,75.3736,75.4126,56651.0
2015-06-04 12:00:00,96.68,96.75,96.68,96.72,22243.0,75.4048,75.4594,75.4048,75.436,22243.0
2015-06-04 12:05:00,96.7,96.79,96.68,96.76,19478.0,75.4204,75.4906,75.4048,75.4672,19478.0
2015-06-04 12:10:00,96.77,96.77,96.69,96.71,15675.0,75.475,75.475,75.4126,75.4282,15675.0
2015-06-04 12:15:00,96.71,96.75,96.68,96.72,14589.0,75.4282,75.4594,75.4048,75.436,14589.0
2015-06-04 12:20:00,96.71,96.74,96.67,96.72,34446.0,75.4282,75.4516,75.397,75.436,34446.0
2015-06-04 12:25:00,96.73,96.75,96.66,96.71,17208.0,75.4438,75.4594,75.3892,75.4282,17208.0
2015-06-04 12:30:00,96.69,96.78,96.67,96.77,22419.0,75.4126,75.4828,75.397,75.475,22419.0
2015-06-04 12:35:00,96.78,96.8,96.74,96.74,19068.0,75.4828,75.4984,75.4516,75.4516,19068.0
2015-06-04 12:40:00,96.74,96.74,96.67,96.7,18063.0,75.4516,75.4516,75.397,75.4204,18063.0
2015-06-04 12:45:00,96.69,96.74,96.67,96.72,14169.0,75.4126,75.4516,75.397,75.436,14169.0
2015-06-04 12:50:00,96.71,96.73,96.66,96.66,33259.0,75.4282,75.4438,75.3892,75.3892,33259.0
2015-06-04 12:55:00,96.66,96.67,96.56,96.58,25146.0,75.3892,75.397,75.3112,75.3268,25146.0
2015-06-04 13:00:00,96.58,96.59,96.48,96.49,19006.0,75.3268,75.3346,75.2488,75.2566,19006.0
2015-06-04 13:05:00,96.48,96.53,96.41,96.45,45429.0,75.2488,75.2878,75.1942,75.2254,45429.0
2015-06-04 13:10:00,96.44,96.52,96.43,96.43,40308.0,75.2176,75.28,75.2098,75.2098,40308.0
2015-06-04 13:15:00,96.44,96.45,96.25,96.32,77430.0,75.2176,75.2254,75.0694,75.124,77430.0
2015-06-04 13:20:00,96.35,96.38,96.25,96.38,30719.0,75.1474,75.1708,75.0694,75.1708,30719.0
2015-06-04 13:25:00,96.4,96.41,96.35,96.39,26731.0,75.1864,75.1942,75.1474,75.1786,26731.0
2015-06-04 13:30:00,96.38,96.41,96.32,96.35,38762.0,75.1708,75.1942,75.124,75.1474,38762.0
2015-06-04 13:35:00,96.35,96.44,96.33,96.44,39270.0,75.1474,75.2176,75.1318,75.2176,39270.0
2015-06-04 13:40:00,96.45,96.46,96.36,96.38,25934.0,75.2254,75.2332,75.1552,75.1708,25934.0
2015-06-04 13:45:00,96.37,96.37,96.29,96.35,23792.0,75.163,75.163,75.1006,75.1474,23792.0
2015-06-04 13:50:00,96.35,96.44,96.34,96.42,30895.0,75.1474,75.2176,75.1396,75.202,30895.0
2015-06-04 13:55:00,96.42,96.42,96.3,96.33,20429.0,75.202,75.202,75.1084,75.1318,20429.0
2015-06-04 14:00:00,96.33,96.39,96.27,96.38,29767.0,75.1318,75.1786,75.085,75.1708,29767.0
2015-06-04 14:05:00,96.38,96.44,96.36,96.44,31678.0,75.1708,75.2176,75.1552,75.2176,31678.0
2015-06-04 14:10:00,96.44,96.55,96.38,96.5,41262.0,75.2176,75.3034,75.1708,75.2644,41262.0
2015-06-04 14:15:00,96.5,96.51,96.4,96.49,23304.0,75.2644,75.2722,75.1864,75.2566,23304.0
2015-06-04 14:20:00,96.48,96.55,96.43,96.5,27820.0,75.2488,75.3034,75.2098,75.2644,27820.0
2015-06-04 14:25:00,96.5,96.53,96.44,96.44,22846.0,75.2644,75.2878,75.2176,75.2176,22846.0
2015-06-04 14:30:00,96.44,96.53,96.43,96.53,36345.0,75.2176,75.2878,75.2098,75.2878,36345.0
2015-06-04 14:35:00,96.52,96.57,96.46,96.53,51790.0,75.28,75.319,75.2332,75.2878,51790.0
2015-06-04 14:40:00,96.54,96.61,96.52,96.54,29192.0,75.2956,75.3502,75.28,75.2956,29192.0
2015-06-04 14:45:00,96.54,96.57,96.44,96.46,30421.0,75.2956,75.319,75.2176,75.2332,30421.0
2015-06-04 14:50:00,96.45,96.49,96.42,96.47,36895.0,75.2254,75.2566,75.202,75.241,36895.0
2015-06-04 14:55:00,96.45,96.5,96.41,96.44,50965.0,75.2254,75.2644,75.1942,75.2176,50965.0
2015-06-04 15:00:00,96.45,96.53,96.43,96.52,38073.0,75.2254,75.2878,75.2098,75.28,38073.0
2015-06-04 15:05:00,96.53,96.54,96.47,96.51,46526.0,75.2878,75.2956,75.241,75.2722,46526.0
2015-06-04 15:10:00,96.51,96.53,96.45,96.51,47825.0,75.2722,75.2878,75.2254,75.2722,47825.0
2015-06-04 15:15:00,96.5,96.51,96.38,96.45,76631.0,75.2644,75.2722,75.1708,75.2254,76631.0
2015-06-04 15:20:00,96.45,96.45,96.39,96.4,57126.0,75.2254,75.2254,75.1786,75.1864,57126.0
2015-06-04 15:25:00,96.39,96.46,96.37,96.38,61237.0,75.1786,75.2332,75.163,75.1708,61237.0
2015-06-04 15:30:00,96.39,96.39,96.3,96.31,50961.0,75.1786,75.1786,75.1084,75.1162,50961.0
2015-06-04 15:35:00,96.3,96.42,96.28,96.42,59063.0,75.1084,75.202,75.0928,75.202,59063.0
2015-06-04 15:40:00,96.42,96.45,96.3,96.32,84982.0,75.202,75.2254,75.1084,75.124,84982.0
2015-06-04 15:45:00,96.32,96.35,96.28,96.29,95924.0,75.124,75.1474,75.0928,75.1006,95924.0
2015-06-04 15:50:00,96.29,96.33,96.26,96.32,102001.0,75.1006,75.1318,75.0772,75.124,102001.0
2015-06-04 15:55:00,96.32,96.36,96.23,96.32,353693.0,75.124,75.1552,75.0538,75.124,353693.0
2015-06-05 09:30:00,95.93,96.09,95.85,96.0,135517.0,74.8199,74.9447,74.7575,74.8745,135517.0
2015-06-05 09:35:00,95.99,96.06,95.81,95.81,50226.0,74.8667,74.9213,74.7263,74.7263,50226.0
2015-06-05 09:40:00,95.81,95.84,95.7,95.79,39445.0,74.7263,74.7497,74.6405,74.7107,39445.0
2015-06-05 09:45:00,95.78,95.88,95.7,95.76,55072.0,74.7029,74.7809,74.6405,74.6873,55072.0
2015-06-05 09:50:00,95.75,95.96,95.74,95.92,48085.0,74.6795,74.8433,74.6717,74.8121,48085.0
2015-06-05 09:55:00,95.88,95.9,95.79,95.81,30838.0,74.7809,74.7965,74.7107,74.7263,30838.0
2015-06-05 10:00:00,95.8,95.99,95.78,95.95,53930.0,74.7185,74.8667,74.7029,74.8355,53930.0
2015-06-05 10:05:00,95.93,96.01,95.82,95.83,86768.0,74.8199,74.8823,74.7341,74.7419,86768.0
2015-06-05 10:10:00,95.84,95.96,95.81,95.87,51695.0,74.7497,74.8433,74.7263,74.7731,51695.0
2015-06-05 10:15:00,95.87,95.92,95.82,95.87,22118.0,74.7731,74.8121,74.7341,74.7731,22118.0
2015-06-05 10:20:00,95.89,95.94,95.84,95.85,47369.0,74.7887,74.8277,74.7497,74.7575,47369.0
2015-06-05 10:25:00,95.88,95.95,95.86,95.91,27595.0,74.7809,74.8355,74.7653,74.8043,27595.0
2015-06-05 10:30:00,95.91,95.95,95.88,95.93,23312.0,74.8043,74.8355,74.7809,74.8199,23312.0
2015-06-05 10:35:00,95.94,96.01,95.93,95.97,37230.0,74.8277,74.8823,74.8199,74.8511,37230.0
2015-06-05 10:40:00,95.97,95.98,95.79,95.84,42439.0,74.8511,74.8589,74.7107,74.7497,42439.0
2015-06-05 10:45:00,95.85,95.85,95.72,95.75,46726.0,74.7575,74.7575,74.6561,74.6795,46726.0
2015-06-05 10:50:00,95.73,95.76,95.64,95.66,48687.0,74.6639,74.6873,74.5937,74.6093,48687.0
2015-06-05 10:55:00,95.67,95.73,95.65,95.72,46031.0,74.6171,74.6639,74.6015,74.6561,46031.0
2015-06-05 11:00:00,95.73,95.79,95.7,95.75,37456.0,74.6639,74.7107,74.6405,74.6795,37456.0
2015-06-05 11:05:00,95.76,95.76,95.67,95.68,53680.0,74.6873,74.6873,74.6171,74.6249,53680.0
2015-06-05 11:10:00,95.69,95.76,95.69,95.72,19743.0,74.6327,74.6873,74.6327,74.6561,19743.0
2015-06-05 11:15:00,95.74,95.74,95.67,95.71,19626.0,74.6717,74.6717,74.6171,74.6483,19626.0
2015-06-05 11:20:00,95.72,95.79,95.72,95.73,25686.0,74.6561,74.7107,74.6561,74.6639,25686.0
2015-06-05 11:25:00,95.73,95.73,95.65,95.69,24430.0,74.6639,74.6639,74.6015,74.6327,24430.0
2015-06-05 11:30:00,95.69,95.71,95.6,95.61,29049.0,74.6327,74.6483,74.5625,74.5703,29049.0
2015-06-05 11:35:00,95.61,95.69,95.59,95.69,23625.0,74.5703,74.6327,74.5547,74.6327,23625.0
2015-06-05 11:40:00,95.7,95.72,95.65,95.65,22458.0,74.6405,74.6561,74.6015,74.6015,22458.0
2015-06-05 11:45:00,95.65,95.72,95.62,95.71,15978.0,74.6015,74.6561,74.5781,74.6483,15978.0
2015-06-05 11:50:00,95.72,95.75,95.65,95.74,17042.0,74.6561,74.6795,74.6015,74.6717,17042.0
2015-06-05 11:55:00,95.75,95.79,95.73,95.75,18913.0,74.6795,74.7107,74.6639,74.6795,18913.0
2015-06-05 12:00:00,95.74,95.8,95.72,95.74,42285.0,74.6717,74.7185,74.6561,74.6717,42285.0
2015-06-05 12:05:00,95.75,95.82,95.74,95.79,24044.0,74.6795,74.7341,74.6717,74.7107,24044.0
2015-06-05 12:10:00,95.79,95.85,95.78,95.85,15755.0,74.7107,74.7575,74.7029,74.7575,15755.0
2015-06-05 12:15:00,95.84,95.84,95.78,95.8,64707.0,74.7497,74.7497,74.7029,74.7185,64707.0
2015-06-05 12:20:00,95.81,95.87,95.77,95.82,42712.0,74.7263,74.7731,74.6951,74.7341,42712.0
2015-06-05 12:25:00,95.83,95.86,95.72,95.75,21357.0,74.7419,74.7653,74.6561,74.6795,21357.0
2015-06-05 12:30:00,95.75,95.8,95.71,95.8,28523.0,74.6795,74.7185,74.6483,74.7185,28523.0
2015-06-05 12:35:00,95.79,95.83,95.73,95.73,23626.0,74.7107,74.7419,74.6639,74.6639,23626.0
2015-06-05 12:40:00,95.73,95.9,95.7,95.83,36519.0,74.6639,74.7965,74.6405,74.7419,36519.0
2015-06-05 12:45:00,95.83,95.84,95.77,95.81,15577.0,74.7419,74.7497,74.6951,74.7263,15577.0
2015-06-05 12:50:00,95.81,95.91,95.81,95.87,29145.0,74.7263,74.8043,74.7263,74.7731,29145.0
2015-06-05 12:55:00,95.87,95.91,95.85,95.87,15097.0,74.7731,74.8043,74.7575,74.7731,15097.0
2015-06-05 13:00:00,95.86,95.87,95.83,95.86,18450.0,74.7653,74.7731,74.7419,74.7653,18450.0
2015-06-05 13:05:00,95.86,95.88,95.81,95.82,16937.0,74.7653,74.7809,74.7263,74.7341,16937.0
2015-06-05 13:10:00,95.83,95.83,95.77,95.77,10329.0,74.7419,74.7419,74.6951,74.6951,10329.0
2015-06-05 13:15:00,95.77,95.8,95.72,95.8,19213.0,74.6951,74.7185,74.6561,74.7185,19213.0
2015-06-05 13:20:00,95.8,95.86,95.8,95.81,13287.0,74.7185,74.7653,74.7185,74.7263,13287.0
2015-06-05 13:25:00,95.81,95.87,95.79,95.84,25865.0,74.7263,74.7731,74.7107,74.7497,25865.0
2015-06-05 13:30:00,95.85,95.87,95.81,95.81,25799.0,74.7575,74.7731,74.7263,74.7263,25799.0
2015-06-05 13:35:00,95.81,95.82,95.73,95.75,23474.0,74.7263,74.7341,74.6639,74.6795,23474.0
2015-06-05 13:40:00,95.74,95.77,95.7,95.74,39078.0,74.6717,74.6951,74.6405,74.6717,39078.0
2015-06-05 13:45:00,95.74,95.8,95.72,95.72,19910.0,74.6717,74.7185,74.6561,74.6561,19910.0
2015-06-05 13:50:00,95.72,95.77,95.69,95.71,34707.0,74.6561,74.6951,74.6327,74.6483,34707.0
2015-06-05 13:55:00,95.72,95.73,95.67,95.67,32712.0,74.6561,74.6639,74.6171,74.6171,32712.0
2015-06-05 14:00:00,95.67,95.7,95.65,95.69,30119.0,74.6171,74.6405,74.6015,74.6327,30119.0
2015-06-05 14:05:00,95.69,95.72,95.68,95.68,40810.0,74.6327,74.6561,74.6249,74.6249,40810.0
2015-06-05 14:10:00,95.67,95.7,95.66,95.7,40518.0,74.6171,74.6405,74.6093,74.6405,40518.0
2015-06-05 14:15:00,95.7,95.72,95.66,95.7,29505.0,74.6405,74.6561,74.6093,74.6405,29505.0
2015-06-05 14:20:00,95.7,95.71,95.61,95.61,28359.0,74.6405,74.6483,74.5703,74.5703,28359.0
2015-06-05 14:25:00,95.62,95.64,95.56,95.58,44740.0,74.5781,74.5937,74.5313,74.5469,44740.0
2015-06-05 14:30:00,95.59,95.66,95.59,95.64,35437.0,74.5547,74.6093,74.5547,74.5937,35437.0
2015-06-05 14:35:00,95.64,95.67,95.6,95.64,40623.0,74.5937,74.6171,74.5625,74.5937,40623.0
2015-06-05 14:40:00,95.64,95.67,95.6,95.6,22268.0,74.5937,74.6171,74.5625,74.5625,22268.0
2015-06-05 14:45:00,95.6,95.66,95.55,95.65,43004.0,74.5625,74.6093,74.5235,74.6015,43004.0
2015-06-05 14:50:00,95.67,95.69,95.61,95.69,77142.0,74.6171,74.6327,74.5703,74.6327,77142.0
2015-06-05 14:55:00,95.68,95.69,95.58,95.58,42819.0,74.6249,74.6327,74.5469,74.5469,42819.0
2015-06-05 15:00:00,95.58,95.64,95.54,95.55,55695.0,74.5469,74.5937,74.5157,74.5235,55695.0
2015-06-05 15:05:00,95.54,95.56,95.5,95.53,48413.0,74.5157,74.5313,74.4845,74.5079,48413.0
2015-06-05 15:10:00,95.52,95.58,95.47,95.58,66306.0,74.5001,74.5469,74.4611,74.5469,66306.0
2015-06-05 15:15:00,95.59,95.61,95.53,95.53,49307.0,74.5547,74.5703,74.5079,74.5079,49307.0
2015-06-05 15:20:00,95.52,95.59,95.48,95.56,52766.0,74.5001,74.5547,74.4689,74.5313,52766.0
2015-06-05 15:25:00,95.56,95.61,95.54,95.56,34916.0,74.5313,74.5703,74.5157,74.5313,34916.0
2015-06-05 15:30:00,95.57,95.67,95.54,95.65,43589.0,74.5391,74.6171,74.5157,74.6015,43589.0
2015-06-05 15:35:00,95.64,95.65,95.52,95.53,68680.0,74.5937,74.6015,74.5001,74.5079,68680.0
2015-06-05 15:40:00,95.52,95.58,95.5,95.57,95346.0,74.5001,74.5469,74.4845,74.5391,95346.0
2015-06-05 15:45:00,95.57,95.67,95.55,95.67,104849.0,74.5391,74.6171,74.5235,74.6171,104849.0
2015-06-05 15:50:00,95.66,95.67,95.61,95.62,97912.0,74.6093,74.6171,74.5703,74.5781,97912.0
2015-06-05 15:55:00,95.63,95.63,95.53,95.55,244428.0,74.5859,74.5859,74.5079,74.5235,244428.0
2015-06-08 09:30:00,96.0,96.04,95.54,95.56,241751.0,74.8745,74.9057,74.5157,74.5313,241751.0
2015-06-08 09:35:00,95.56,95.64,95.49,95.51,91725.0,74.5313,74.5937,74.4767,74.4923,91725.0
2015-06-08 09:40:00,95.49,95.56,95.39,95.41,92670.0,74.4767,74.5313,74.3987,74.4143,92670.0
2015-06-08 09:45:00,95.4,95.74,95.4,95.61,99833.0,74.4065,74.6717,74.4065,74.5703,99833.0
2015-06-08 09:50:00,95.61,95.61,95.33,95.51,79190.0,74.5703,74.5703,74.3519,74.4923,79190.0
2015-06-08 09:55:00,95.5,95.55,95.41,95.5,70987.0,74.4845,74.5235,74.4143,74.4845,70987.0
2015-06-08 10:00:00,95.49,95.57,95.44,95.56,60042.0,74.4767,74.5391,74.4377,74.5313,60042.0
2015-06-08 10:05:00,95.55,95.72,95.53,95.62,88975.0,74.5235,74.6561,74.5079,74.5781,88975.0
2015-06-08 10:10:00,95.63,95.77,95.62,95.77,31895.0,74.5859,74.6951,74.5781,74.6951,31895.0
2015-06-08 10:15:00,95.75,95.84,95.71,95.81,52041.0,74.6795,74.7497,74.6483,74.7263,52041.0
2015-06-08 10:20:00,95.81,95.84,95.72,95.76,42482.0,74.7263,74.7497,74.6561,74.6873,42482.0
2015-06-08 10:25:00,95.76,95.81,95.72,95.8,54049.0,74.6873,74.7263,74.6561,74.7185,54049.0
2015-06-08 10:30:00,95.79,95.81,95.74,95.8,69036.0,74.7107,74.7263,74.6717,74.7185,69036.0
2015-06-08 10:35:00,95.8,95.9,95.75,95.8,44531.0,74.7185,74.7965,74.6795,74.7185,44531.0
2015-06-08 10:40:00,95.8,95.85,95.65,95.65,62605.0,74.7185,74.7575,74.6015,74.6015,62605.0
2015-06-08 10:45:00,95.65,95.72,95.6,95.6,49144.0,74.6015,74.6561,74.5625,74.5625,49144.0
2015-06-08 10:50:00,95.61,95.68,95.59,95.59,28473.0,74.5703,74.6249,74.5547,74.5547,28473.0
2015-06-08 10:55:00,95.6,95.61,95.48,95.51,41108.0,74.5625,74.5703,74.4689,74.4923,41108.0
2015-06-08 11:00:00,95.51,95.58,95.47,95.55,33190.0,74.4923,74.5469,74.4611,74.5235,33190.0
2015-06-08 11:05:00,95.55,95.59,95.49,95.52,37284.0,74.5235,74.5547,74.4767,74.5001,37284.0
2015-06-08 11:10:00,95.53,95.57,95.51,95.54,28636.0,74.5079,74.5391,74.4923,74.5157,28636.0
2015-06-08 11:15:00,95.53,95.62,95.51,95.6,40643.0,74.5079,74.5781,74.4923,74.5625,40643.0
2015-06-08 11:20:00,95.6,95.64,95.59,95.59,23142.0,74.5625,74.5937,74.5547,74.5547,23142.0
2015-06-08 11:25:00,95.58,95.6,95.39,95.41,45672.0,74.5469,74.5625,74.3987,74.4143,45672.0
2015-06-08 11:30:00,95.4,95.5,95.38,95.46,37412.0,74.4065,74.4845,74.3909,74.4533,37412.0
2015-06-08 11:35:00,95.46,95.53,95.42,95.47,34147.0,74.4533,74.5079,74.4221,74.4611,34147.0
2015-06-08 11:40:00,95.48,95.59,95.45,95.57,46602.0,74.4689,74.5547,74.4455,74.5391,46602.0
2015-06-08 11:45:00,95.57,95.57,95.41,95.43,45033.0,74.5391,74.5391,74.4143,74.4299,45033.0
2015-06-08 11:50:00,95.42,95.42,95.28,95.29,47787.0,74.4221,74.4221,74.3129,74.3207,47787.0
2015-06-08 11:55:00,95.31,95.36,95.29,95.35,43705.0,74.3363,74.3753,74.3207,74.3675,43705.0
2015-06-08 12:00:00,95.35,95.39,95.33,95.37,47715.0,74.3675,74.3987,74.3519,74.3831,47715.0
2015-06-08 12:05:00,95.37,95.44,95.36,95.42,38051.0,74.3831,74.4377,74.3753,74.4221,38051.0
2015-06-08 12:10:00,95.41,95.41,95.38,95.4,49563.0,74.4143,74.4143,74.3909,74.4065,49563.0
2015-06-08 12:15:00,95.4,95.49,95.39,95.42,48448.0,74.4065,74.4767,74.3987,74.4221,48448.0
2015-06-08 12:20:00,95.41,95.44,95.37,95.44,25282.0,74.4143,74.4377,74.3831,74.4377,25282.0
2015-06-08 12:25:00,95.46,95.46,95.41,95.42,29040.0,74.4533,74.4533,74.4143,74.4221,29040.0
2015-06-08 12:30:00,95.43,95.53,95.42,95.5,45919.0,74.4299,74.5079,74.4221,74.4845,45919.0
2015-06-08 12:35:00,95.49,95.5,95.46,95.49,32632.0,74.4767,74.4845,74.4533,74.4767,32632.0
2015-06-08 12:40:00,95.49,95.56,95.49,95.5,12515.0,74.4767,74.5313,74.4767,74.4845,12515.0
2015-06-08 12:45:00,95.51,95.52,95.49,95.51,29045.0,74.4923,74.5001,74.4767,74.4923,29045.0
2015-06-08 12:50:00,95.52,95.52,95.45,95.46,29608.0,74.5001,74.5001,74.4455,74.4533,29608.0
2015-06-08 12:55:00,95.46,95.46,95.41,95.46,26544.0,74.4533,74.4533,74.4143,74.4533,26544.0
2015-06-08 13:00:00,95.46,95.51,95.42,95.44,45154.0,74.4533,74.4923,74.4221,74.4377,45154.0
2015-06-08 13:05:00,95.44,95.44,95.38,95.4,19956.0,74.4377,74.4377,74.3909,74.4065,19956.0
2015-06-08 13:10:00,95.4,95.48,95.4,95.47,40211.0,74.4065,74.4689,74.4065,74.4611,40211.0
2015-06-08 13:15:00,95.47,95.49,95.4,95.4,82853.0,74.4611,74.4767,74.4065,74.4065,82853.0
2015-06-08 13:20:00,95.4,95.43,95.38,95.38,34121.0,74.4065,74.4299,74.3909,74.3909,34121.0
2015-06-08 13:25:00,95.39,95.4,95.36,95.36,46714.0,74.3987,74.4065,74.3753,74.3753,46714.0
2015-06-08 13:30:00,95.36,95.37,95.28,95.29,49549.0,74.3753,74.3831,74.3129,74.3207,49549.0
2015-06-08 13:35:00,95.29,95.29,95.25,95.29,42718.0,74.3207,74.3207,74.2895,74.3207,42718.0
2015-06-08 13:40:00,95.3,95.38,95.29,95.38,39624.0,74.3285,74.3909,74.3207,74.3909,39624.0
2015-06-08 13:45:00,95.38,95.41,95.37,95.4,25599.0,74.3909,74.4143,74.3831,74.4065,25599.0
2015-06-08 13:50:00,95.41,95.48,95.39,95.47,47535.0,74.4143,74.4689,74.3987,74.4611,47535.0
2015-06-08 13:55:00,95.47,95.52,95.44,95.46,30666.0,74.4611,74.5001,74.4377,74.4533,30666.0
2015-06-08 14:00:00,95.46,95.49,95.43,95.48,43163.0,74.4533,74.4767,74.4299,74.4689,43163.0
2015-06-08 14:05:00,95.47,95.49,95.45,95.46,50672.0,74.4611,74.4767,74.4455,74.4533,50672.0
2015-06-08 14:10:00,95.46,95.49,95.44,95.45,53654.0,74.4533,74.4767,74.4377,74.4455,53654.0
2015-06-08 14:15:00,95.46,95.51,95.44,95.49,40390.0,74.4533,74.4923,74.4377,74.4767,40390.0
2015-06-08 14:20:00,95.49,95.54,95.49,95.51,35679.0,74.4767,74.5157,74.4767,74.4923,35679.0
2015-06-08 14:25:00,95.51,95.52,95.46,95.47,33145.0,74.4923,74.5001,74.4533,74.4611,33145.0
2015-06-08 14:30:00,95.48,95.56,95.46,95.5,40462.0,74.4689,74.5313,74.4533,74.4845,40462.0
2015-06-08 14:35:00,95.51,95.51,95.44,95.47,53232.0,74.4923,74.4923,74.4377,74.4611,53232.0
2015-06-08 14:40:00,95.46,95.58,95.45,95.5,34625.0,74.4533,74.5469,74.4455,74.4845,34625.0
2015-06-08 14:45:00,95.5,95.54,95.45,95.46,22137.0,74.4845,74.5157,74.4455,74.4533,22137.0
2015-06-08 14:50:00,95.47,95.57,95.47,95.55,31015.0,74.4611,74.5391,74.4611,74.5235,31015.0
2015-06-08 14:55:00,95.56,95.56,95.5,95.51,27784.0,74.5313,74.5313,74.4845,74.4923,27784.0
2015-06-08 15:00:00,95.51,95.53,95.48,95.5,42489.0,74.4923,74.5079,74.4689,74.4845,42489.0
2015-06-08 15:05:00,95.5,95.53,95.49,95.5,49276.0,74.4845,74.5079,74.4767,74.4845,49276.0
2015-06-08 15:10:00,95.51,95.56,95.49,95.56,41454.0,74.4923,74.5313,74.4767,74.5313,41454.0
2015-06-08 15:15:00,95.56,95.59,95.5,95.54,32377.0,74.5313,74.5547,74.4845,74.5157,32377.0
2015-06-08 15:20:00,95.54,95.55,95.47,95.52,50608.0,74.5157,74.5235,74.4611,74.5001,50608.0
2015-06-08 15:25:00,95.5,95.56,95.5,95.55,44879.0,74.4845,74.5313,74.4845,74.5235,44879.0
2015-06-08 15:30:00,95.55,95.55,95.49,95.5,43881.0,74.5235,74.5235,74.4767,74.4845,43881.0
2015-06-08 15:35:00,95.5,95.55,95.49,95.51,116192.0,74.4845,74.5235,74.4767,74.4923,116192.0
2015-06-08 15:40:00,95.51,95.59,95.49,95.55,110870.0,74.4923,74.5547,74.4767,74.5235,110870.0
2015-06-08 15:45:00,95.55,95.55,95.5,95.52,82767.0,74.5235,74.5235,74.4845,74.5001,82767.0
2015-06-08 15:50:00,95.52,95.52,95.38,95.38,107280.0,74.5001,74.5001,74.3909,74.3909,107280.0
2015-06-08 15:55:00,95.38,95.39,95.31,95.34,139854.0,74.3909,74.3987,74.3363,74.3597,139854.0
2015-06-09 09:30:00,95.52,95.56,95.33,95.38,113643.0,74.5001,74.5313,74.3519,74.3909,113643.0
2015-06-09 09:35:00,95.4,95.47,95.15,95.25,72198.0,74.4065,74.4611,74.2115,74.2895,72198.0
2015-06-09 09:40:00,95.26,95.27,95.1,95.13,62180.0,74.2973,74.3051,74.1725,74.1959,62180.0
2015-06-09 09:45:00,95.17,95.21,95.05,95.11,58218.0,74.2271,74.2583,74.1335,74.1803,58218.0
2015-06-09 09:50:00,95.12,95.2,95.03,95.05,65052.0,74.1881,74.2505,74.1179,74.1335,65052.0
2015-06-09 09:55:00,95.07,95.16,95.02,95.07,49401.0,74.1491,74.2193,74.1101,74.1491,49401.0
2015-06-09 10:00:00,95.08,95.14,95.01,95.03,52650.0,74.1569,74.2037,74.1023,74.1179,52650.0
2015-06-09 10:05:00,95.03,95.08,94.83,94.98,164506.0,74.1179,74.1569,73.9619,74.0789,164506.0
2015-06-09 10:10:00,94.98,95.07,94.95,94.98,79553.0,74.0789,74.1491,74.0555,74.0789,79553.0
2015-06-09 10:15:00,94.98,95.0,94.88,94.91,58036.0,74.0789,74.0945,74.0009,74.0243,58036.0
2015-06-09 10:20:00,94.92,94.93,94.81,94.9,45405.0,74.0321,74.0399,73.9463,74.0165,45405.0
2015-06-09 10:25:00,94.89,94.98,94.86,94.94,49149.0,74.0087,74.0789,73.9853,74.0477,49149.0
2015-06-09 10:30:00,94.93,94.98,94.86,94.98,37326.0,74.0399,74.0789,73.9853,74.0789,37326.0
2015-06-09 10:35:00,94.98,95.04,94.92,95.04,58874.0,74.0789,74.1257,74.0321,74.1257,58874.0
2015-06-09 10:40:00,95.05,95.1,95.03,95.08,56676.0,74.1335,74.1725,74.1179,74.1569,56676.0
2015-06-09 10:45:00,95.08,95.1,94.99,94.99,38631.0,74.1569,74.1725,74.0867,74.0867,38631.0
2015-06-09 10:50:00,95.0,95.04,94.95,94.98,40902.0,74.0945,74.1257,74.0555,74.0789,40902.0
2015-06-09 10:55:00,94.98,95.04,94.92,95.01,66341.0,74.0789,74.1257,74.0321,74.1023,66341.0
2015-06-09 11:00:00,95.03,95.05,94.95,94.97,63953.0,74.1179,74.1335,74.0555,74.0711,63953.0
2015-06-09 11:05:00,94.97,94.98,94.88,94.88,57591.0,74.0711,74.0789,74.0009,74.0009,57591.0
2015-06-09 11:10:00,94.9,94.98,94.87,94.87,44093.0,74.0165,74.0789,73.9931,73.9931,44093.0
2015-06-09 11:15:00,94.87,94.94,94.87,94.9,44672.0,73.9931,74.0477,73.9931,74.0165,44672.0
2015-06-09 11:20:00,94.9,94.9,94.79,94.88,150022.0,74.0165,74.0165,73.9307,74.0009,150022.0
2015-06-09 11:25:00,94.88,94.9,94.85,94.89,32584.0,74.0009,74.0165,73.9775,74.0087,32584.0
2015-06-09 11:30:00,94.89,94.95,94.87,94.89,57611.0,74.0087,74.0555,73.9931,74.0087,57611.0
2015-06-09 11:35:00,94.89,95.03,94.88,94.99,24882.0,74.0087,74.1179,74.0009,74.0867,24882.0
2015-06-09 11:40:00,94.98,95.05,94.91,94.92,35623.0,74.0789,74.1335,74.0243,74.0321,35623.0
2015-06-09 11:45:00,94.94,94.95,94.88,94.89,54876.0,74.0477,74.0555,74.0009,74.0087,54876.0
2015-06-09 11:50:00,94.89,94.97,94.85,94.94,85599.0,74.0087,74.0711,73.9775,74.0477,85599.0
2015-06-09 11:55:00,94.94,94.98,94.89,94.96,38905.0,74.0477,74.0789,74.0087,74.0633,38905.0
2015-06-09 12:00:00,94.95,94.96,94.86,94.86,36433.0,74.0555,74.0633,73.9853,73.9853,36433.0
2015-06-09 12:05:00,94.86,94.86,94.79,94.83,47575.0,73.9853,73.9853,73.9307,73.9619,47575.0
2015-06-09 12:10:00,94.83,94.86,94.78,94.85,22539.0,73.9619,73.9853,73.9229,73.9775,22539.0
2015-06-09 12:15:00,94.86,94.89,94.77,94.81,115014.0,73.9853,74.0087,73.9151,73.9463,115014.0
2015-06-09 12:20:00,94.81,94.82,94.72,94.72,32301.0,73.9463,73.9541,73.8761,73.8761,32301.0
2015-06-09 12:25:00,94.73,94.75,94.68,94.7,34451.0,73.8839,73.8995,73.8449,73.8605,34451.0
2015-06-09 12:30:00,94.7,94.72,94.49,94.72,161290.0,73.8605,73.8761,73.6967,73.8761,161290.0
2015-06-09 12:35:00,94.73,94.89,94.71,94.82,49688.0,73.8839,74.0087,73.8683,73.9541,49688.0
2015-06-09 12:40:00,94.81,94.86,94.79,94.83,19110.0,73.9463,73.9853,73.9307,73.9619,19110.0
2015-06-09 12:45:00,94.85,94.86,94.78,94.79,22159.0,73.9775,73.9853,73.9229,73.9307,22159.0
2015-06-09 12:50:00,94.79,94.86,94.73,94.86,92743.0,73.9307,73.9853,73.8839,73.9853,92743.0
2015-06-09 12:55:00,94.86,94.93,94.82,94.91,31417.0,73.9853,74.0399,73.9541,74.0243,31417.0
2015-06-09 13:00:00,94.92,94.96,94.9,94.95,35121.0,74.0321,74.0633,74.0165,74.0555,35121.0
2015-06-09 13:05:00,94.95,94.96,94.89,94.94,84630.0,74.0555,74.0633,74.0087,74.0477,84630.0
2015-06-09 13:10:00,94.93,94.93,94.83,94.83,32972.0,74.0399,74.0399,73.9619,73.9619,32972.0
2015-06-09 13:15:00,94.83,94.91,94.83,94.9,35256.0,73.9619,74.0243,73.9619,74.0165,35256.0
2015-06-09 13:20:00,94.9,94.93,94.85,94.86,32090.0,74.0165,74.0399,73.9775,73.9853,32090.0
2015-06-09 13:25:00,94.85,94.91,94.85,94.91,19820.0,73.9775,74.0243,73.9775,74.0243,19820.0
2015-06-09 13:30:00,94.91,94.92,94.86,94.87,27474.0,74.0243,74.0321,73.9853,73.9931,27474.0
2015-06-09 13:35:00,94.87,94.89,94.83,94.89,57173.0,73.9931,74.0087,73.9619,74.0087,57173.0
2015-06-09 13:40:00,94.88,94.9,94.79,94.81,72733.0,74.0009,74.0165,73.9307,73.9463,72733.0
2015-06-09 13:45:00,94.82,94.84,94.71,94.71,54905.0,73.9541,73.9697,73.8683,73.8683,54905.0
2015-06-09 13:50:00,94.72,94.82,94.72,94.8,35112.0,73.8761,73.9541,73.8761,73.9385,35112.0
2015-06-09 13:55:00,94.8,94.83,94.78,94.82,25845.0,73.9385,73.9619,73.9229,73.9541,25845.0
2015-06-09 14:00:00,94.8,94.9,94.78,94.9,35545.0,73.9385,74.0165,73.9229,74.0165,35545.0
2015-06-09 14:05:00,94.91,94.91,94.84,94.85,34024.0,74.0243,74.0243,73.9697,73.9775,34024.0
2015-06-09 14:10:00,94.85,94.92,94.83,94.87,22053.0,73.9775,74.0321,73.9619,73.9931,22053.0
2015-06-09 14:15:00,94.87,94.88,94.83,94.84,11583.0,73.9931,74.0009,73.9619,73.9697,11583.0
2015-06-09 14:20:00,94.84,94.9,94.83,94.84,68796.0,73.9697,74.0165,73.9619,73.9697,68796.0
2015-06-09 14:25:00,94.85,94.87,94.76,94.81,70362.0,73.9775,73.9931,73.9073,73.9463,70362.0
2015-06-09 14:30:00,94.8,94.83,94.77,94.79,80717.0,73.9385,73.9619,73.9151,73.9307,80717.0
2015-06-09 14:35:00,94.79,94.81,94.77,94.77,68234.0,73.9307,73.9463,73.9151,73.9151,68234.0
2015-06-09 14:40:00,94.77,94.77,94.59,94.6,1980403.0,73.9151,73.9151,73.7747,73.7825,1980403.0
2015-06-09 14:45:00,94.61,94.71,94.59,94.63,122860.0,73.7903,73.8683,73.7747,73.8059,122860.0
2015-06-09 14:50:00,94.65,94.7,94.51,94.61,338866.0,73.8215,73.8605,73.7123,73.7903,338866.0
2015-06-09 14:55:00,94.61,94.68,94.58,94.64,78193.0,73.7903,73.8449,73.7669,73.8137,78193.0
2015-06-09 15:00:00,94.63,94.75,94.59,94.71,84838.0,73.8059,73.8995,73.7747,73.8683,84838.0
2015-06-09 15:05:00,94.71,94.76,94.68,94.72,77237.0,73.8683,73.9073,73.8449,73.8761,77237.0
2015-06-09 15:10:00,94.72,94.76,94.7,94.75,33602.0,73.8761,73.9073,73.8605,73.8995,33602.0
2015-06-09 15:15:00,94.74,94.78,94.72,94.76,43601.0,73.8917,73.9229,73.8761,73.9073,43601.0
2015-06-09 15:20:00,94.75,94.77,94.67,94.68,46176.0,73.8995,73.9151,73.8371,73.8449,46176.0
2015-06-09 15:25:00,94.68,94.69,94.6,94.65,53497.0,73.8449,73.8527,73.7825,73.8215,53497.0
2015-06-09 15:30:00,94.65,94.69,94.63,94.67,67072.0,73.8215,73.8527,73.8059,73.8371,67072.0
2015-06-09 15:35:00,94.68,94.7,94.65,94.65,58541.0,73.8449,73.8605,73.8215,73.8215,58541.0
2015-06-09 15:40:00,94.65,94.66,94.59,94.62,150504.0,73.8215,73.8293,73.7747,73.7981,150504.0
2015-06-09 15:45:00,94.62,94.7,94.62,94.69,77268.0,73.7981,73.8605,73.7981,73.8527,77268.0
2015-06-09 15:50:00,94.69,94.71,94.69,94.71,103797.0,73.8527,73.8683,73.8527,73.8683,103797.0
2015-06-09 15:55:00,94.7,94.74,94.69,94.73,228870.0,73.8605,73.8917,73.8527,73.8839,228870.0
2015-06-10 09:30:00,94.99,95.08,94.91,95.03,207045.0,74.0867,74.1569,74.0243,74.1179,207045.0
2015-06-10 09:35:00,95.04,95.05,94.91,94.94,64034.0,74.1257,74.1335,74.0243,74.0477,64034.0
2015-06-10 09:40:00,94.93,94.96,94.83,94.85,50563.0,74.0399,74.0633,73.9619,73.9775,50563.0
2015-06-10 09:45:00,94.84,94.93,94.81,94.9,84169.0,73.9697,74.0399,73.9463,74.0165,84169.0
2015-06-10 09:50:00,94.91,94.94,94.88,94.93,62654.0,74.0243,74.0477,74.0009,74.0399,62654.0
2015-06-10 09:55:00,94.93,95.03,94.91,95.0,47557.0,74.0399,74.1179,74.0243,74.0945,47557.0
2015-06-10 10:00:00,95.0,95.03,94.93,94.95,30033.0,74.0945,74.1179,74.0399,74.0555,30033.0
2015-06-10 10:05:00,94.96,95.04,94.9,95.03,44427.0,74.0633,74.1257,74.0165,74.1179,44427.0
2015-06-10 10:10:00,95.03,95.04,94.86,94.89,59032.0,74.1179,74.1257,73.9853,74.0087,59032.0
2015-06-10 10:15:00,94.91,95.0,94.88,94.95,31887.0,74.0243,74.0945,74.0009,74.0555,31887.0
2015-06-10 10:20:00,94.94,95.04,94.94,95.03,75177.0,74.0477,74.1257,74.0477,74.1179,75177.0
2015-06-10 10:25:00,95.03,95.04,94.94,94.95,28791.0,74.1179,74.1257,74.0477,74.0555,28791.0
2015-06-10 10:30:00,94.95,94.96,94.88,94.91,32481.0,74.0555,74.0633,74.0009,74.0243,32481.0
2015-06-10 10:35:00,94.91,94.99,94.91,94.97,31960.0,74.0243,74.0867,74.0243,74.0711,31960.0
2015-06-10 10:40:00,94.97,94.98,94.92,94.93,22237.0,74.0711,74.0789,74.0321,74.0399,22237.0
2015-06-10 10:45:00,94.94,95.04,94.93,95.04,47750.0,74.0477,74.1257,74.0399,74.1257,47750.0
2015-06-10 10:50:00,95.04,95.04,94.97,95.01,54749.0,74.1257,74.1257,74.0711,74.1023,54749.0
2015-06-10 10:55:00,95.01,95.05,95.0,95.05,58767.0,74.1023,74.1335,74.0945,74.1335,58767.0
2015-06-10 11:00:00,95.05,95.16,95.04,95.16,63440.0,74.1335,74.2193,74.1257,74.2193,63440.0
2015-06-10 11:05:00,95.15,95.16,95.1,95.13,49360.0,74.2115,74.2193,74.1725,74.1959,49360.0
2015-06-10 11:10:00,95.13,95.37,95.13,95.36,97216.0,74.1959,74.3831,74.1959,74.3753,97216.0
2015-06-10 11:15:00,95.36,95.43,95.29,95.3,89999.0,74.3753,74.4299,74.3207,74.3285,89999.0
2015-06-10 11:20:00,95.29,95.38,95.25,95.36,51268.0,74.3207,74.3909,74.2895,74.3753,51268.0
2015-06-10 11:25:00,95.35,95.4,95.31,95.37,76054.0,74.3675,74.4065,74.3363,74.3831,76054.0
2015-06-10 11:30:00,95.37,95.41,95.36,95.4,55482.0,74.3831,74.4143,74.3753,74.4065,55482.0
2015-06-10 11:35:00,95.4,95.43,95.39,95.42,56914.0,74.4065,74.4299,74.3987,74.4221,56914.0
2015-06-10 11:40:00,95.41,95.44,95.39,95.43,53194.0,74.4143,74.4377,74.3987,74.4299,53194.0
2015-06-10 11:45:00,95.42,95.45,95.4,95.42,21810.0,74.4221,74.4455,74.4065,74.4221,21810.0
2015-06-10 11:50:00,95.42,95.43,95.34,95.39,43337.0,74.4221,74.4299,74.3597,74.3987,43337.0
2015-06-10 11:55:00,95.39,95.47,95.39,95.44,29115.0,74.3987,74.4611,74.3987,74.4377,29115.0
2015-06-10 12:00:00,95.44,95.47,95.4,95.47,21173.0,74.4377,74.4611,74.4065,74.4611,21173.0
2015-06-10 12:05:00,95.47,95.53,95.42,95.45,34843.0,74.4611,74.5079,74.4221,74.4455,34843.0
2015-06-10 12:10:00,95.45,95.51,95.43,95.51,29695.0,74.4455,74.4923,74.4299,74.4923,29695.0
2015-06-10 12:15:00,95.5,95.51,95.45,95.46,22205.0,74.4845,74.4923,74.4455,74.4533,22205.0
2015-06-10 12:20:00,95.47,95.49,95.45,95.47,20296.0,74.4611,74.4767,74.4455,74.4611,20296.0
2015-06-10 12:25:00,95.46,95.5,95.45,95.46,28747.0,74.4533,74.4845,74.4455,74.4533,28747.0
2015-06-10 12:30:00,95.47,95.59,95.46,95.55,36390.0,74.4611,74.5547,74.4533,74.5235,36390.0
2015-06-10 12:35:00,95.56,95.59,95.53,95.56,25632.0,74.5313,74.5547,74.5079,74.5313,25632.0
2015-06-10 12:40:00,95.56,95.59,95.55,95.59,18906.0,74.5313,74.5547,74.5235,74.5547,18906.0
2015-06-10 12:45:00,95.6,95.63,95.59,95.6,22852.0,74.5625,74.5859,74.5547,74.5625,22852.0
2015-06-10 12:50:00,95.61,95.62,95.57,95.58,48348.0,74.5703,74.5781,74.5391,74.5469,48348.0
2015-06-10 12:55:00,95.6,95.6,95.51,95.53,21449.0,74.5625,74.5625,74.4923,74.5079,21449.0
2015-06-10 13:00:00,95.52,95.58,95.52,95.58,48816.0,74.5001,74.5469,74.5001,74.5469,48816.0
2015-06-10 13:05:00,95.57,95.58,95.52,95.55,46168.0,74.5391,74.5469,74.5001,74.5235,46168.0
2015-06-10 13:10:00,95.55,95.55,95.45,95.49,32022.0,74.5235,74.5235,74.4455,74.4767,32022.0
2015-06-10 13:15:00,95.48,95.52,95.43,95.44,37722.0,74.4689,74.5001,74.4299,74.4377,37722.0
2015-06-10 13:20:00,95.44,95.44,95.35,95.39,52323.0,74.4377,74.4377,74.3675,74.3987,52323.0
2015-06-10 13:25:00,95.4,95.4,95.31,95.31,36208.0,74.4065,74.4065,74.3363,74.3363,36208.0
2015-06-10 13:30:00,95.31,95.37,95.28,95.37,35099.0,74.3363,74.3831,74.3129,74.3831,35099.0
2015-06-10 13:35:00,95.38,95.41,95.37,95.4,31397.0,74.3909,74.4143,74.3831,74.4065,31397.0
2015-06-10 13:40:00,95.4,95.44,95.37,95.41,26423.0,74.4065,74.4377,74.3831,74.4143,26423.0
2015-06-10 13:45:00,95.42,95.43,95.32,95.33,29365.0,74.4221,74.4299,74.3441,74.3519,29365.0
2015-06-10 13:50:00,95.33,95.33,95.29,95.31,28279.0,74.3519,74.3519,74.3207,74.3363,28279.0
2015-06-10 13:55:00,95.32,95.37,95.31,95.37,26705.0,74.3441,74.3831,74.3363,74.3831,26705.0
2015-06-10 14:00:00,95.36,95.49,95.36,95.48,85528.0,74.3753,74.4767,74.3753,74.4689,85528.0
2015-06-10 14:05:00,95.47,95.49,95.42,95.42,42487.0,74.4611,74.4767,74.4221,74.4221,42487.0
2015-06-10 14:10:00,95.42,95.55,95.42,95.54,54614.0,74.4221,74.5235,74.4221,74.5157,54614.0
2015-06-10 14:15:00,95.54,95.6,95.51,95.58,51980.0,74.5157,74.5625,74.4923,74.5469,51980.0
2015-06-10 14:20:00,95.57,95.58,95.51,95.53,47013.0,74.5391,74.5469,74.4923,74.5079,47013.0
2015-06-10 14:25:00,95.52,95.53,95.48,95.48,77663.0,74.5001,74.5079,74.4689,74.4689,77663.0
2015-06-10 14:30:00,95.49,95.52,95.47,95.48,47938.0,74.4767,74.5001,74.4611,74.4689,47938.0
2015-06-10 14:35:00,95.48,95.49,95.42,95.42,31919.0,74.4689,74.4767,74.4221,74.4221,31919.0
2015-06-10 14:40:00,95.42,95.5,95.41,95.5,22690.0,74.4221,74.4845,74.4143,74.4845,22690.0
2015-06-10 14:45:00,95.5,95.51,95.42,95.42,22561.0,74.4845,74.4923,74.4221,74.4221,22561.0
2015-06-10 14:50:00,95.44,95.49,95.42,95.49,25637.0,74.4377,74.4767,74.4221,74.4767,25637.0
2015-06-10 14:55:00,95.5,95.51,95.46,95.49,22839.0,74.4845,74.4923,74.4533,74.4767,22839.0
2015-06-10 15:00:00,95.5,95.51,95.44,95.46,32004.0,74.4845,74.4923,74.4377,74.4533,32004.0
2015-06-10 15:05:00,95.46,95.48,95.43,95.44,33719.0,74.4533,74.4689,74.4299,74.4377,33719.0
2015-06-10 15:10:00,95.44,95.45,95.36,95.36,56608.0,74.4377,74.4455,74.3753,74.3753,56608.0
2015-06-10 15:15:00,95.37,95.37,95.3,95.3,47962.0,74.3831,74.3831,74.3285,74.3285,47962.0
2015-06-10 15:20:00,95.31,95.31,95.24,95.24,84412.0,74.3363,74.3363,74.2817,74.2817,84412.0
2015-06-10 15:25:00,95.24,95.26,95.22,95.25,111993.0,74.2817,74.2973,74.2661,74.2895,111993.0
2015-06-10 15:30:00,95.24,95.27,95.22,95.27,77782.0,74.2817,74.3051,74.2661,74.3051,77782.0
2015-06-10 15:35:00,95.28,95.28,95.24,95.28,30008.0,74.3129,74.3129,74.2817,74.3129,30008.0
2015-06-10 15:40:00,95.28,95.34,95.26,95.34,59056.0,74.3129,74.3597,74.2973,74.3597,59056.0
2015-06-10 15:45:00,95.34,95.4,95.34,95.35,66640.0,74.3597,74.4065,74.3597,74.3675,66640.0
2015-06-10 15:50:00,95.35,95.37,95.29,95.3,67480.0,74.3675,74.3831,74.3207,74.3285,67480.0
2015-06-10 15:55:00,95.3,95.37,95.25,95.27,319125.0,74.3285,74.3831,74.2895,74.3051,319125.0
2015-06-11 09:30:00,95.5,95.84,95.5,95.68,102046.0,74.4845,74.7497,74.4845,74.6249,102046.0
2015-06-11 09:35:00,95.74,95.8,95.69,95.71,33012.0,74.6717,74.7185,74.6327,74.6483,33012.0
2015-06-11 09:40:00,95.73,95.86,95.69,95.82,38351.0,74.6639,74.7653,74.6327,74.7341,38351.0
2015-06-11 09:45:00,95.82,95.88,95.75,95.82,39284.0,74.7341,74.7809,74.6795,74.7341,39284.0
2015-06-11 09:50:00,95.83,96.03,95.83,95.95,115139.0,74.7419,74.8979,74.7419,74.8355,115139.0
2015-06-11 09:55:00,95.93,96.14,95.9,96.14,48182.0,74.8199,74.9836,74.7965,74.9836,48182.0
2015-06-11 10:00:00,96.14,96.26,96.14,96.18,64027.0,74.9836,75.0772,74.9836,75.0148,64027.0
2015-06-11 10:05:00,96.18,96.33,96.13,96.28,117966.0,75.0148,75.1318,74.9758,75.0928,117966.0
2015-06-11 10:10:00,96.28,96.3,96.04,96.04,74822.0,75.0928,75.1084,74.9057,74.9057,74822.0
2015-06-11 10:15:00,96.05,96.12,95.99,96.11,65462.0,74.9135,74.968,74.8667,74.9602,65462.0
2015-06-11 10:20:00,96.11,96.12,95.92,95.92,70586.0,74.9602,74.968,74.8121,74.8121,70586.0
2015-06-11 10:25:00,95.91,95.94,95.9,95.94,70388.0,74.8043,74.8277,74.7965,74.8277,70388.0
2015-06-11 10:30:00,95.95,95.96,95.85,95.92,37789.0,74.8355,74.8433,74.7575,74.8121,37789.0
2015-06-11 10:35:00,95.92,95.92,95.74,95.86,42687.0,74.8121,74.8121,74.6717,74.7653,42687.0
2015-06-11 10:40:00,95.86,95.98,95.85,95.95,22898.0,74.7653,74.8589,74.7575,74.8355,22898.0
2015-06-11 10:45:00,95.95,95.95,95.88,95.89,26728.0,74.8355,74.8355,74.7809,74.7887,26728.0
2015-06-11 10:50:00,95.88,95.93,95.79,95.82,17771.0,74.7809,74.8199,74.7107,74.7341,17771.0
2015-06-11 10:55:00,95.82,95.82,95.69,95.71,92990.0,74.7341,74.7341,74.6327,74.6483,92990.0
2015-06-11 11:00:00,95.7,95.83,95.68,95.76,26511.0,74.6405,74.7419,74.6249,74.6873,26511.0
2015-06-11 11:05:00,95.76,95.85,95.74,95.8,19874.0,74.6873,74.7575,74.6717,74.7185,19874.0
2015-06-11 11:10:00,95.79,95.82,95.75,95.75,50323.0,74.7107,74.7341,74.6795,74.6795,50323.0
2015-06-11 11:15:00,95.75,95.82,95.69,95.8,25295.0,74.6795,74.7341,74.6327,74.7185,25295.0
2015-06-11 11:20:00,95.8,95.82,95.74,95.79,41911.0,74.7185,74.7341,74.6717,74.7107,41911.0
2015-06-11 11:25:00,95.81,95.87,95.76,95.86,21092.0,74.7263,74.7731,74.6873,74.7653,21092.0
2015-06-11 11:30:00,95.86,95.86,95.76,95.85,61994.0,74.7653,74.7653,74.6873,74.7575,61994.0
2015-06-11 11:35:00,95.86,95.92,95.82,95.82,30577.0,74.7653,74.8121,74.7341,74.7341,30577.0
2015-06-11 11:40:00,95.82,95.83,95.76,95.77,17825.0,74.7341,74.7419,74.6873,74.6951,17825.0
2015-06-11 11:45:00,95.77,95.83,95.75,95.79,30812.0,74.6951,74.7419,74.6795,74.7107,30812.0
2015-06-11 11:50:00,95.8,95.82,95.77,95.79,19415.0,74.7185,74.7341,74.6951,74.7107,19415.0
2015-06-11 11:55:00,95.78,95.82,95.75,95.75,18209.0,74.7029,74.7341,74.6795,74.6795,18209.0
2015-06-11 12:00:00,95.75,95.79,95.68,95.77,56214.0,74.6795,74.7107,74.6249,74.6951,56214.0
2015-06-11 12:05:00,95.78,95.79,95.68,95.69,24241.0,74.7029,74.7107,74.6249,74.6327,24241.0
2015-06-11 12:10:00,95.69,95.74,95.65,95.65,17069.0,74.6327,74.6717,74.6015,74.6015,17069.0
2015-06-11 12:15:00,95.65,95.71,95.64,95.71,25579.0,74.6015,74.6483,74.5937,74.6483,25579.0
2015-06-11 12:20:00,95.71,95.71,95.61,95.61,23588.0,74.6483,74.6483,74.5703,74.5703,23588.0
2015-06-11 12:25:00,95.61,95.66,95.59,95.61,26762.0,74.5703,74.6093,74.5547,74.5703,26762.0
2015-06-11 12:30:00,95.61,95.71,95.61,95.67,28010.0,74.5703,74.6483,74.5703,74.6171,28010.0
2015-06-11 12:35:00,95.66,95.68,95.62,95.64,16150.0,74.6093,74.6249,74.5781,74.5937,16150.0
2015-06-11 12:40:00,95.65,95.67,95.63,95.64,21323.0,74.6015,74.6171,74.5859,74.5937,21323.0
2015-06-11 12:45:00,95.64,95.65,95.58,95.59,29487.0,74.5937,74.6015,74.5469,74.5547,29487.0
2015-06-11 12:50:00,95.6,95.62,95.57,95.6,11675.0,74.5625,74.5781,74.5391,74.5625,11675.0
2015-06-11 12:55:00,95.6,95.66,95.56,95.66,38866.0,74.5625,74.6093,74.5313,74.6093,38866.0
2015-06-11 13:00:00,95.66,95.7,95.61,95.68,52256.0,74.6093,74.6405,74.5703,74.6249,52256.0
2015-06-11 13:05:00,95.67,95.72,95.66,95.67,39984.0,74.6171,74.6561,74.6093,74.6171,39984.0
2015-06-11 13:10:00,95.66,95.76,95.65,95.75,31244.0,74.6093,74.6873,74.6015,74.6795,31244.0
2015-06-11 13:15:00,95.75,95.77,95.73,95.74,82267.0,74.6795,74.6951,74.6639,74.6717,82267.0
2015-06-11 13:20:00,95.75,95.76,95.71,95.72,59856.0,74.6795,74.6873,74.6483,74.6561,59856.0
2015-06-11 13:25:00,95.72,95.76,95.67,95.76,37697.0,74.6561,74.6873,74.6171,74.6873,37697.0
2015-06-11 13:30:00,95.76,95.78,95.75,95.76,55129.0,74.6873,74.7029,74.6795,74.6873,55129.0
2015-06-11 13:35:00,95.76,95.77,95.72,95.73,16370.0,74.6873,74.6951,74.6561,74.6639,16370.0
2015-06-11 13:40:00,95.73,95.73,95.65,95.69,21304.0,74.6639,74.6639,74.6015,74.6327,21304.0
2015-06-11 13:45:00,95.7,95.75,95.68,95.71,23314.0,74.6405,74.6795,74.6249,74.6483,23314.0
2015-06-11 13:50:00,95.72,95.75,95.68,95.75,15750.0,74.6561,74.6795,74.6249,74.6795,15750.0
2015-06-11 13:55:00,95.75,95.75,95.67,95.67,31078.0,74.6795,74.6795,74.6171,74.6171,31078.0
2015-06-11 14:00:00,95.67,95.68,95.63,95.64,20773.0,74.6171,74.6249,74.5859,74.5937,20773.0
2015-06-11 14:05:00,95.64,95.68,95.59,95.67,30002.0,74.5937,74.6249,74.5547,74.6171,30002.0
2015-06-11 14:10:00,95.67,95.69,95.6,95.6,21907.0,74.6171,74.6327,74.5625,74.5625,21907.0
2015-06-11 14:15:00,95.6,95.62,95.54,95.57,20962.0,74.5625,74.5781,74.5157,74.5391,20962.0
2015-06-11 14:20:00,95.58,95.65,95.56,95.65,19177.0,74.5469,74.6015,74.5313,74.6015,19177.0
2015-06-11 14:25:00,95.64,95.68,95.6,95.63,29484.0,74.5937,74.6249,74.5625,74.5859,29484.0
2015-06-11 14:30:00,95.63,95.67,95.6,95.65,20022.0,74.5859,74.6171,74.5625,74.6015,20022.0
2015-06-11 14:35:00,95.66,95.67,95.61,95.62,28473.0,74.6093,74.6171,74.5703,74.5781,28473.0
2015-06-11 14:40:00,95.62,95.68,95.59,95.68,27317.0,74.5781,74.6249,74.5547,74.6249,27317.0
2015-06-11 14:45:00,95.68,95.68,95.62,95.63,21048.0,74.6249,74.6249,74.5781,74.5859,21048.0
2015-06-11 14:50:00,95.62,95.64,95.58,95.6,28041.0,74.5781,74.5937,74.5469,74.5625,28041.0
2015-06-11 14:55:00,95.59,95.65,95.59,95.65,21919.0,74.5547,74.6015,74.5547,74.6015,21919.0
2015-06-11 15:00:00,95.65,95.65,95.62,95.63,19965.0,74.6015,74.6015,74.5781,74.5859,19965.0
2015-06-11 15:05:00,95.63,95.66,95.59,95.6,35009.0,74.5859,74.6093,74.5547,74.5625,35009.0
2015-06-11 15:10:00,95.59,95.65,95.59,95.64,28381.0,74.5547,74.6015,74.5547,74.5937,28381.0
2015-06-11 15:15:00,95.64,95.66,95.61,95.61,30100.0,74.5937,74.6093,74.5703,74.5703,30100.0
2015-06-11 15:20:00,95.62,95.64,95.59,95.62,24056.0,74.5781,74.5937,74.5547,74.5781,24056.0
2015-06-11 15:25:00,95.63,95.65,95.61,95.63,23440.0,74.5859,74.6015,74.5703,74.5859,23440.0
2015-06-11 15:30:00,95.62,95.62,95.57,95.59,35498.0,74.5781,74.5781,74.5391,74.5547,35498.0
2015-06-11 15:35:00,95.59,95.61,95.55,95.57,70249.0,74.5547,74.5703,74.5235,74.5391,70249.0
2015-06-11 15:40:00,95.58,95.61,95.57,95.59,57544.0,74.5469,74.5703,74.5391,74.5547,57544.0
2015-06-11 15:45:00,95.59,95.61,95.55,95.57,55138.0,74.5547,74.5703,74.5235,74.5391,55138.0
2015-06-11 15:50:00,95.57,95.59,95.54,95.55,52729.0,74.5391,74.5547,74.5157,74.5235,52729.0
2015-06-11 15:55:00,95.55,95.62,95.53,95.61,145412.0,74.5235,74.5781,74.5079,74.5703,145412.0
2015-06-12 09:30:00,95.42,95.53,95.34,95.39,78694.0,74.4221,74.5079,74.3597,74.3987,78694.0
2015-06-12 09:35:00,95.42,95.55,95.3,95.3,28989.0,74.4221,74.5235,74.3285,74.3285,28989.0
2015-06-12 09:40:00,95.3,95.4,95.22,95.34,29431.0,74.3285,74.4065,74.2661,74.3597,29431.0
2015-06-12 09:45:00,95.34,95.38,95.29,95.29,36921.0,74.3597,74.3909,74.3207,74.3207,36921.0
2015-06-12 09:50:00,95.28,95.37,95.23,95.27,28902.0,74.3129,74.3831,74.2739,74.3051,28902.0
2015-06-12 09:55:00,95.28,95.4,95.24,95.39,23749.0,74.3129,74.4065,74.2817,74.3987,23749.0
2015-06-12 10:00:00,95.38,95.47,95.3,95.46,27382.0,74.3909,74.4611,74.3285,74.4533,27382.0
2015-06-12 10:05:00,95.46,95.55,95.39,95.51,41277.0,74.4533,74.5235,74.3987,74.4923,41277.0
2015-06-12 10:10:00,95.52,95.52,95.37,95.39,33193.0,74.5001,74.5001,74.3831,74.3987,33193.0
2015-06-12 10:15:00,95.4,95.41,95.26,95.31,22998.0,74.4065,74.4143,74.2973,74.3363,22998.0
2015-06-12 10:20:00,95.31,95.45,95.3,95.39,27463.0,74.3363,74.4455,74.3285,74.3987,27463.0
2015-06-12 10:25:00,95.38,95.41,95.34,95.37,25138.0,74.3909,74.4143,74.3597,74.3831,25138.0
2015-06-12 10:30:00,95.37,95.45,95.35,95.36,60872.0,74.3831,74.4455,74.3675,74.3753,60872.0
2015-06-12 10:35:00,95.36,95.38,95.27,95.35,40102.0,74.3753,74.3909,74.3051,74.3675,40102.0
2015-06-12 10:40:00,95.33,95.34,95.23,95.31,25936.0,74.3519,74.3597,74.2739,74.3363,25936.0
2015-06-12 10:45:00,95.32,95.33,95.19,95.22,64262.0,74.3441,74.3519,74.2427,74.2661,64262.0
2015-06-12 10:50:00,95.22,95.28,95.21,95.27,19380.0,74.2661,74.3129,74.2583,74.3051,19380.0
2015-06-12 10:55:00,95.27,95.29,95.18,95.19,29996.0,74.3051,74.3207,74.2349,74.2427,29996.0
2015-06-12 11:00:00,95.19,95.3,95.14,95.29,28848.0,74.2427,74.3285,74.2037,74.3207,28848.0
2015-06-12 11:05:00,95.3,95.3,95.19,95.26,30227.0,74.3285,74.3285,74.2427,74.2973,30227.0
2015-06-12 11:10:00,95.25,95.32,95.18,95.21,82485.0,74.2895,74.3441,74.2349,74.2583,82485.0
2015-06-12 11:15:00,95.23,95.26,95.17,95.25,35403.0,74.2739,74.2973,74.2271,74.2895,35403.0
2015-06-12 11:20:00,95.26,95.35,95.26,95.32,15487.0,74.2973,74.3675,74.2973,74.3441,15487.0
2015-06-12 11:25:00,95.32,95.35,95.27,95.28,53717.0,74.3441,74.3675,74.3051,74.3129,53717.0
2015-06-12 11:30:00,95.28,95.29,95.19,95.2,46526.0,74.3129,74.3207,74.2427,74.2505,46526.0
2015-06-12 11:35:00,95.19,95.2,95.13,95.14,17755.0,74.2427,74.2505,74.1959,74.2037,17755.0
2015-06-12 11:40:00,95.14,95.23,95.12,95.21,26654.0,74.2037,74.2739,74.1881,74.2583,26654.0
2015-06-12 11:45:00,95.21,95.23,95.15,95.15,20636.0,74.2583,74.2739,74.2115,74.2115,20636.0
2015-06-12 11:50:00,95.17,95.18,95.14,95.18,26271.0,74.2271,74.2349,74.2037,74.2349,26271.0
2015-06-12 11:55:00,95.18,95.21,95.12,95.16,22653.0,74.2349,74.2583,74.1881,74.2193,22653.0
2015-06-12 12:00:00,95.17,95.21,95.14,95.19,15219.0,74.2271,74.2583,74.2037,74.2427,15219.0
2015-06-12 12:05:00,95.19,95.22,95.18,95.18,15531.0,74.2427,74.2661,74.2349,74.2349,15531.0
2015-06-12 12:10:00,95.18,95.19,95.14,95.16,20390.0,74.2349,74.2427,74.2037,74.2193,20390.0
2015-06-12 12:15:00,95.16,95.17,95.11,95.14,21649.0,74.2193,74.2271,74.1803,74.2037,21649.0
2015-06-12 12:20:00,95.16,95.21,95.14,95.19,26699.0,74.2193,74.2583,74.2037,74.2427,26699.0
2015-06-12 12:25:00,95.19,95.22,95.18,95.19,10852.0,74.2427,74.2661,74.2349,74.2427,10852.0
2015-06-12 12:30:00,95.19,95.2,95.1,95.2,21053.0,74.2427,74.2505,74.1725,74.2505,21053.0
2015-06-12 12:35:00,95.2,95.23,95.16,95.19,17585.0,74.2505,74.2739,74.2193,74.2427,17585.0
2015-06-12 12:40:00,95.19,95.22,95.15,95.16,13265.0,74.2427,74.2661,74.2115,74.2193,13265.0
2015-06-12 12:45:00,95.17,95.26,95.17,95.24,14768.0,74.2271,74.2973,74.2271,74.2817,14768.0
2015-06-12 12:50:00,95.24,95.25,95.14,95.15,12346.0,74.2817,74.2895,74.2037,74.2115,12346.0
2015-06-12 12:55:00,95.17,95.18,95.12,95.16,15159.0,74.2271,74.2349,74.1881,74.2193,15159.0
2015-06-12 13:00:00,95.16,95.18,95.12,95.15,23279.0,74.2193,74.2349,74.1881,74.2115,23279.0
2015-06-12 13:05:00,95.15,95.18,95.11,95.12,29119.0,74.2115,74.2349,74.1803,74.1881,29119.0
2015-06-12 13:10:00,95.12,95.16,95.08,95.13,24976.0,74.1881,74.2193,74.1569,74.1959,24976.0
2015-06-12 13:15:00,95.13,95.16,95.1,95.15,28891.0,74.1959,74.2193,74.1725,74.2115,28891.0
2015-06-12 13:20:00,95.15,95.16,95.11,95.14,22988.0,74.2115,74.2193,74.1803,74.2037,22988.0
2015-06-12 13:25:00,95.14,95.16,95.09,95.15,19918.0,74.2037,74.2193,74.1647,74.2115,19918.0
2015-06-12 13:30:00,95.16,95.19,95.09,95.14,28786.0,74.2193,74.2427,74.1647,74.2037,28786.0
2015-06-12 13:35:00,95.14,95.16,95.12,95.14,27473.0,74.2037,74.2193,74.1881,74.2037,27473.0
2015-06-12 13:40:00,95.14,95.2,95.11,95.14,70389.0,74.2037,74.2505,74.1803,74.2037,70389.0
2015-06-12 13:45:00,95.14,95.19,95.12,95.15,65675.0,74.2037,74.2427,74.1881,74.2115,65675.0
2015-06-12 13:50:00,95.17,95.18,95.14,95.17,18441.0,74.2271,74.2349,74.2037,74.2271,18441.0
2015-06-12 13:55:00,95.16,95.18,95.14,95.17,27641.0,74.2193,74.2349,74.2037,74.2271,27641.0
2015-06-12 14:00:00,95.18,95.18,95.13,95.17,30815.0,74.2349,74.2349,74.1959,74.2271,30815.0
2015-06-12 14:05:00,95.17,95.19,95.1,95.11,101083.0,74.2271,74.2427,74.1725,74.1803,101083.0
2015-06-12 14:10:00,95.11,95.16,95.11,95.15,51399.0,74.1803,74.2193,74.1803,74.2115,51399.0
2015-06-12 14:15:00,95.15,95.16,95.03,95.1,48191.0,74.2115,74.2193,74.1179,74.1725,48191.0
2015-06-12 14:20:00,95.11,95.15,95.1,95.15,13591.0,74.1803,74.2115,74.1725,74.2115,13591.0
2015-06-12 14:25:00,95.15,95.19,95.11,95.18,18338.0,74.2115,74.2427,74.1803,74.2349,18338.0
2015-06-12 14:30:00,95.18,95.19,95.06,95.07,33412.0,74.2349,74.2427,74.1413,74.1491,33412.0
2015-06-12 14:35:00,95.08,95.13,95.03,95.13,24583.0,74.1569,74.1959,74.1179,74.1959,24583.0
2015-06-12 14:40:00,95.12,95.18,95.1,95.14,23523.0,74.1881,74.2349,74.1725,74.2037,23523.0
2015-06-12 14:45:00,95.15,95.17,95.13,95.14,19990.0,74.2115,74.2271,74.1959,74.2037,19990.0
2015-06-12 14:50:00,95.15,95.18,95.07,95.09,36658.0,74.2115,74.2349,74.1491,74.1647,36658.0
2015-06-12 14:55:00,95.1,95.1,95.01,95.04,47295.0,74.1725,74.1725,74.1023,74.1257,47295.0
2015-06-12 15:00:00,95.03,95.11,95.02,95.09,33511.0,74.1179,74.1803,74.1101,74.1647,33511.0
2015-06-12 15:05:00,95.09,95.09,95.0,95.05,50504.0,74.1647,74.1647,74.0945,74.1335,50504.0
2015-06-12 15:10:00,95.05,95.11,95.04,95.05,37064.0,74.1335,74.1803,74.1257,74.1335,37064.0
2015-06-12 15:15:00,95.06,95.12,95.05,95.1,39504.0,74.1413,74.1881,74.1335,74.1725,39504.0
2015-06-12 15:20:00,95.1,95.13,95.08,95.1,39898.0,74.1725,74.1959,74.1569,74.1725,39898.0
2015-06-12 15:25:00,95.11,95.15,95.05,95.11,39563.0,74.1803,74.2115,74.1335,74.1803,39563.0
2015-06-12 15:30:00,95.12,95.2,95.12,95.18,46434.0,74.1881,74.2505,74.1881,74.2349,46434.0
2015-06-12 15:35:00,95.19,95.2,95.14,95.16,35112.0,74.2427,74.2505,74.2037,74.2193,35112.0
2015-06-12 15:40:00,95.15,95.17,95.11,95.17,39756.0,74.2115,74.2271,74.1803,74.2271,39756.0
2015-06-12 15:45:00,95.16,95.18,95.13,95.15,77763.0,74.2193,74.2349,74.1959,74.2115,77763.0
2015-06-12 15:50:00,95.15,95.16,95.11,95.14,69079.0,74.2115,74.2193,74.1803,74.2037,69079.0
2015-06-12 15:55:00,95.13,95.13,95.05,95.06,160603.0,74.1959,74.1959,74.1335,74.1413,160603.0
2015-06-15 09:30:00,94.74,95.0,94.45,94.46,177832.0,73.8917,74.0945,73.6655,73.6733,177832.0
2015-06-15 09:35:00,94.46,94.51,94.38,94.38,56816.0,73.6733,73.7123,73.6109,73.6109,56816.0
2015-06-15 09:40:00,94.39,94.44,94.2,94.2,71483.0,73.6187,73.6577,73.4706,73.4706,71483.0
2015-06-15 09:45:00,94.21,94.23,94.02,94.02,114285.0,73.4784,73.494,73.3302,73.3302,114285.0
2015-06-15 09:50:00,94.04,94.3,94.01,94.3,69405.0,73.3458,73.5486,73.3224,73.5486,69405.0
2015-06-15 09:55:00,94.3,94.41,94.21,94.4,108162.0,73.5486,73.6343,73.4784,73.6265,108162.0
2015-06-15 10:00:00,94.39,94.63,94.34,94.63,94291.0,73.6187,73.8059,73.5798,73.8059,94291.0
2015-06-15 10:05:00,94.65,94.65,94.53,94.6,58512.0,73.8215,73.8215,73.7279,73.7825,58512.0
2015-06-15 10:10:00,94.61,94.66,94.47,94.49,47930.0,73.7903,73.8293,73.6811,73.6967,47930.0
2015-06-15 10:15:00,94.51,94.57,94.4,94.41,71418.0,73.7123,73.7591,73.6265,73.6343,71418.0
2015-06-15 10:20:00,94.42,94.5,94.32,94.35,94178.0,73.6421,73.7045,73.5642,73.5876,94178.0
2015-06-15 10:25:00,94.35,94.46,94.31,94.31,45389.0,73.5876,73.6733,73.5564,73.5564,45389.0
2015-06-15 10:30:00,94.3,94.34,94.25,94.28,46233.0,73.5486,73.5798,73.5096,73.533,46233.0
2015-06-15 10:35:00,94.27,94.31,94.2,94.2,43600.0,73.5252,73.5564,73.4706,73.4706,43600.0
2015-06-15 10:40:00,94.22,94.24,94.07,94.07,59515.0,73.4862,73.5018,73.3692,73.3692,59515.0
2015-06-15 10:45:00,94.07,94.17,94.05,94.1,48148.0,73.3692,73.4472,73.3536,73.3926,48148.0
2015-06-15 10:50:00,94.1,94.16,94.1,94.11,59828.0,73.3926,73.4394,73.3926,73.4004,59828.0
2015-06-15 10:55:00,94.11,94.24,94.1,94.23,49178.0,73.4004,73.5018,73.3926,73.494,49178.0
2015-06-15 11:00:00,94.24,94.44,94.24,94.44,46737.0,73.5018,73.6577,73.5018,73.6577,46737.0
2015-06-15 11:05:00,94.44,94.49,94.38,94.49,35271.0,73.6577,73.6967,73.6109,73.6967,35271.0
2015-06-15 11:10:00,94.49,94.61,94.48,94.6,49717.0,73.6967,73.7903,73.6889,73.7825,49717.0
2015-06-15 11:15:00,94.61,94.64,94.57,94.63,32379.0,73.7903,73.8137,73.7591,73.8059,32379.0
2015-06-15 11:20:00,94.64,94.7,94.51,94.54,46401.0,73.8137,73.8605,73.7123,73.7357,46401.0
2015-06-15 11:25:00,94.53,94.58,94.48,94.53,35926.0,73.7279,73.7669,73.6889,73.7279,35926.0
2015-06-15 11:30:00,94.54,94.6,94.53,94.55,42063.0,73.7357,73.7825,73.7279,73.7435,42063.0
2015-06-15 11:35:00,94.56,94.61,94.55,94.61,28413.0,73.7513,73.7903,73.7435,73.7903,28413.0
2015-06-15 11:40:00,94.61,94.69,94.59,94.64,24458.0,73.7903,73.8527,73.7747,73.8137,24458.0
2015-06-15 11:45:00,94.62,94.65,94.58,94.63,24355.0,73.7981,73.8215,73.7669,73.8059,24355.0
2015-06-15 11:50:00,94.64,94.64,94.49,94.49,38935.0,73.8137,73.8137,73.6967,73.6967,38935.0
2015-06-15 11:55:00,94.49,94.49,94.4,94.45,26854.0,73.6967,73.6967,73.6265,73.6655,26854.0
2015-06-15 12:00:00,94.45,94.5,94.41,94.48,28966.0,73.6655,73.7045,73.6343,73.6889,28966.0
2015-06-15 12:05:00,94.49,94.54,94.46,94.48,25708.0,73.6967,73.7357,73.6733,73.6889,25708.0
2015-06-15 12:10:00,94.47,94.57,94.46,94.55,47410.0,73.6811,73.7591,73.6733,73.7435,47410.0
2015-06-15 12:15:00,94.53,94.57,94.52,94.56,17111.0,73.7279,73.7591,73.7201,73.7513,17111.0
2015-06-15 12:20:00,94.56,94.58,94.51,94.53,14210.0,73.7513,73.7669,73.7123,73.7279,14210.0
2015-06-15 12:25:00,94.53,94.53,94.42,94.44,19317.0,73.7279,73.7279,73.6421,73.6577,19317.0
2015-06-15 12:30:00,94.44,94.48,94.43,94.43,14385.0,73.6577,73.6889,73.6499,73.6499,14385.0
2015-06-15 12:35:00,94.42,94.48,94.4,94.48,31142.0,73.6421,73.6889,73.6265,73.6889,31142.0
2015-06-15 12:40:00,94.47,94.49,94.42,94.46,17733.0,73.6811,73.6967,73.6421,73.6733,17733.0
2015-06-15 12:45:00,94.46,94.56,94.45,94.55,21648.0,73.6733,73.7513,73.6655,73.7435,21648.0
2015-06-15 12:50:00,94.55,94.57,94.51,94.52,15559.0,73.7435,73.7591,73.7123,73.7201,15559.0
2015-06-15 12:55:00,94.52,94.56,94.46,94.51,22817.0,73.7201,73.7513,73.6733,73.7123,22817.0
2015-06-15 13:00:00,94.51,94.51,94.42,94.46,26131.0,73.7123,73.7123,73.6421,73.6733,26131.0
2015-06-15 13:05:00,94.46,94.48,94.37,94.44,24883.0,73.6733,73.6889,73.6031,73.6577,24883.0
2015-06-15 13:10:00,94.44,94.44,94.33,94.39,26183.0,73.6577,73.6577,73.572,73.6187,26183.0
2015-06-15 13:15:00,94.4,94.43,94.37,94.37,46925.0,73.6265,73.6499,73.6031,73.6031,46925.0
2015-06-15 13:20:00,94.37,94.38,94.29,94.29,33451.0,73.6031,73.6109,73.5408,73.5408,33451.0
2015-06-15 13:25:00,94.29,94.3,94.26,94.26,40963.0,73.5408,73.5486,73.5174,73.5174,40963.0
2015-06-15 13:30:00,94.25,94.29,94.22,94.23,30001.0,73.5096,73.5408,73.4862,73.494,30001.0
2015-06-15 13:35:00,94.23,94.28,94.22,94.26,20702.0,73.494,73.533,73.4862,73.5174,20702.0
2015-06-15 13:40:00,94.25,94.25,94.11,94.11,51293.0,73.5096,73.5096,73.4004,73.4004,51293.0
2015-06-15 13:45:00,94.11,94.18,94.09,94.15,34303.0,73.4004,73.455,73.3848,73.4316,34303.0
2015-06-15 13:50:00,94.15,94.34,94.05,94.1,101490.0,73.4316,73.5798,73.3536,73.3926,101490.0
2015-06-15 13:55:00,94.11,94.16,94.09,94.12,46428.0,73.4004,73.4394,73.3848,73.4082,46428.0
2015-06-15 14:00:00,94.12,94.18,94.12,94.17,43698.0,73.4082,73.455,73.4082,73.4472,43698.0
2015-06-15 14:05:00,94.17,94.17,94.11,94.13,31663.0,73.4472,73.4472,73.4004,73.416,31663.0
2015-06-15 14:10:00,94.13,94.16,94.08,94.1,28690.0,73.416,73.4394,73.377,73.3926,28690.0
2015-06-15 14:15:00,94.11,94.19,94.08,94.16,68331.0,73.4004,73.4628,73.377,73.4394,68331.0
2015-06-15 14:20:00,94.15,94.19,94.14,94.17,31003.0,73.4316,73.4628,73.4238,73.4472,31003.0
2015-06-15 14:25:00,94.17,94.2,94.14,94.18,35163.0,73.4472,73.4706,73.4238,73.455,35163.0
2015-06-15 14:30:00,94.19,94.21,94.15,94.17,25301.0,73.4628,73.4784,73.4316,73.4472,25301.0
2015-06-15 14:35:00,94.17,94.22,94.13,94.2,36749.0,73.4472,73.4862,73.416,73.4706,36749.0
2015-06-15 14:40:00,94.2,94.22,94.15,94.21,34416.0,73.4706,73.4862,73.4316,73.4784,34416.0
2015-06-15 14:45:00,94.21,94.29,94.21,94.27,21446.0,73.4784,73.5408,73.4784,73.5252,21446.0
2015-06-15 14:50:00,94.27,94.27,94.14,94.16,39639.0,73.5252,73.5252,73.4238,73.4394,39639.0
2015-06-15 14:55:00,94.17,94.21,94.14,94.17,41102.0,73.4472,73.4784,73.4238,73.4472,41102.0
2015-06-15 15:00:00,94.17,94.19,94.13,94.15,37664.0,73.4472,73.4628,73.416,73.4316,37664.0
2015-06-15 15:05:00,94.15,94.2,94.13,94.15,66048.0,73.4316,73.4706,73.416,73.4316,66048.0
2015-06-15 15:10:00,94.15,94.25,94.13,94.24,58711.0,73.4316,73.5096,73.416,73.5018,58711.0
2015-06-15 15:15:00,94.25,94.28,94.21,94.23,86760.0,73.5096,73.533,73.4784,73.494,86760.0
2015-06-15 15:20:00,94.23,94.27,94.21,94.22,47411.0,73.494,73.5252,73.4784,73.4862,47411.0
2015-06-15 15:25:00,94.22,94.27,94.21,94.24,45507.0,73.4862,73.5252,73.4784,73.5018,45507.0
2015-06-15 15:30:00,94.25,94.3,94.24,94.27,44966.0,73.5096,73.5486,73.5018,73.5252,44966.0
2015-06-15 15:35:00,94.28,94.31,94.27,94.31,46471.0,73.533,73.5564,73.5252,73.5564,46471.0
2015-06-15 15:40:00,94.3,94.4,94.29,94.39,87948.0,73.5486,73.6265,73.5408,73.6187,87948.0
2015-06-15 15:45:00,94.39,94.39,94.32,94.33,69828.0,73.6187,73.6187,73.5642,73.572,69828.0
2015-06-15 15:50:00,94.32,94.37,94.31,94.31,94876.0,73.5642,73.6031,73.5564,73.5564,94876.0
2015-06-15 15:55:00,94.31,94.35,94.26,94.32,280985.0,73.5564,73.5876,73.5174,73.5642,280985.0
2015-06-16 09:30:00,94.25,94.49,94.1,94.14,111356.0,73.5096,73.6967,73.3926,73.4238,111356.0
2015-06-16 09:35:00,94.15,94.57,94.12,94.57,49797.0,73.4316,73.7591,73.4082,73.7591,49797.0
2015-06-16 09:40:00,94.53,94.57,94.39,94.45,33191.0,73.7279,73.7591,73.6187,73.6655,33191.0
2015-06-16 09:45:00,94.43,94.47,94.29,94.29,41016.0,73.6499,73.6811,73.5408,73.5408,41016.0
2015-06-16 09:50:00,94.29,94.51,94.25,94.39,40411.0,73.5408,73.7123,73.5096,73.6187,40411.0
2015-06-16 09:55:00,94.38,94.53,94.37,94.47,51389.0,73.6109,73.7279,73.6031,73.6811,51389.0
2015-06-16 10:00:00,94.48,94.57,94.44,94.52,117649.0,73.6889,73.7591,73.6577,73.7201,117649.0
2015-06-16 10:05:00,94.53,94.55,94.34,94.37,33201.0,73.7279,73.7435,73.5798,73.6031,33201.0
2015-06-16 10:10:00,94.38,94.39,94.21,94.23,35159.0,73.6109,73.6187,73.4784,73.494,35159.0
2015-06-16 10:15:00,94.24,94.3,94.21,94.28,25956.0,73.5018,73.5486,73.4784,73.533,25956.0
2015-06-16 10:20:00,94.29,94.4,94.28,94.4,29797.0,73.5408,73.6265,73.533,73.6265,29797.0
2015-06-16 10:25:00,94.39,94.39,94.3,94.32,24553.0,73.6187,73.6187,73.5486,73.5642,24553.0
2015-06-16 10:30:00,94.31,94.36,94.22,94.23,37397.0,73.5564,73.5954,73.4862,73.494,37397.0
2015-06-16 10:35:00,94.23,94.3,94.2,94.3,25367.0,73.494,73.5486,73.4706,73.5486,25367.0
2015-06-16 10:40:00,94.3,94.44,94.3,94.38,32207.0,73.5486,73.6577,73.5486,73.6109,32207.0
2015-06-16 10:45:00,94.38,94.4,94.35,94.39,38629.0,73.6109,73.6265,73.5876,73.6187,38629.0
2015-06-16 10:50:00,94.39,94.4,94.3,94.34,48887.0,73.6187,73.6265,73.5486,73.5798,48887.0
2015-06-16 10:55:00,94.34,94.35,94.3,94.32,18734.0,73.5798,73.5876,73.5486,73.5642,18734.0
2015-06-16 11:00:00,94.31,94.4,94.31,94.4,16617.0,73.5564,73.6265,73.5564,73.6265,16617.0
2015-06-16 11:05:00,94.39,94.42,94.38,94.4,31441.0,73.6187,73.6421,73.6109,73.6265,31441.0
2015-06-16 11:10:00,94.39,94.57,94.39,94.55,46848.0,73.6187,73.7591,73.6187,73.7435,46848.0
2015-06-16 11:15:00,94.56,94.57,94.51,94.52,29562.0,73.7513,73.7591,73.7123,73.7201,29562.0
2015-06-16 11:20:00,94.52,94.54,94.48,94.53,29373.0,73.7201,73.7357,73.6889,73.7279,29373.0
2015-06-16 11:25:00,94.54,94.6,94.52,94.59,18454.0,73.7357,73.7825,73.7201,73.7747,18454.0
2015-06-16 11:30:00,94.58,94.6,94.53,94.56,21706.0,73.7669,73.7825,73.7279,73.7513,21706.0
2015-06-16 11:35:00,94.56,94.58,94.5,94.5,24949.0,73.7513,73.7669,73.7045,73.7045,24949.0
2015-06-16 11:40:00,94.5,94.52,94.49,94.5,20237.0,73.7045,73.7201,73.6967,73.7045,20237.0
2015-06-16 11:45:00,94.5,94.5,94.41,94.42,17334.0,73.7045,73.7045,73.6343,73.6421,17334.0
2015-06-16 11:50:00,94.44,94.45,94.41,94.44,14641.0,73.6577,73.6655,73.6343,73.6577,14641.0
2015-06-16 11:55:00,94.44,94.44,94.39,94.4,10073.0,73.6577,73.6577,73.6187,73.6265,10073.0
2015-06-16 12:00:00,94.42,94.43,94.39,94.41,16315.0,73.6421,73.6499,73.6187,73.6343,16315.0
2015-06-16 12:05:00,94.42,94.43,94.37,94.37,10340.0,73.6421,73.6499,73.6031,73.6031,10340.0
2015-06-16 12:10:00,94.37,94.45,94.36,94.4,16014.0,73.6031,73.6655,73.5954,73.6265,16014.0
2015-06-16 12:15:00,94.4,94.42,94.4,94.41,15847.0,73.6265,73.6421,73.6265,73.6343,15847.0
2015-06-16 12:20:00,94.41,94.44,94.4,94.43,19239.0,73.6343,73.6577,73.6265,73.6499,19239.0
2015-06-16 12:25:00,94.42,94.45,94.42,94.44,23216.0,73.6421,73.6655,73.6421,73.6577,23216.0
2015-06-16 12:30:00,94.45,94.49,94.42,94.48,43750.0,73.6655,73.6967,73.6421,73.6889,43750.0
2015-06-16 12:35:00,94.49,94.5,94.45,94.48,31945.0,73.6967,73.7045,73.6655,73.6889,31945.0
2015-06-16 12:40:00,94.48,94.51,94.47,94.51,30069.0,73.6889,73.7123,73.6811,73.7123,30069.0
2015-06-16 12:45:00,94.5,94.52,94.47,94.47,23388.0,73.7045,73.7201,73.6811,73.6811,23388.0
2015-06-16 12:50:00,94.47,94.54,94.47,94.52,12808.0,73.6811,73.7357,73.6811,73.7201,12808.0
2015-06-16 12:55:00,94.51,94.52,94.48,94.48,8476.0,73.7123,73.7201,73.6889,73.6889,8476.0
2015-06-16 13:00:00,94.49,94.51,94.48,94.48,26260.0,73.6967,73.7123,73.6889,73.6889,26260.0
2015-06-16 13:05:00,94.5,94.53,94.46,94.49,16829.0,73.7045,73.7279,73.6733,73.6967,16829.0
2015-06-16 13:10:00,94.48,94.5,94.47,94.48,15271.0,73.6889,73.7045,73.6811,73.6889,15271.0
2015-06-16 13:15:00,94.47,94.47,94.41,94.41,19240.0,73.6811,73.6811,73.6343,73.6343,19240.0
2015-06-16 13:20:00,94.41,94.45,94.41,94.44,16224.0,73.6343,73.6655,73.6343,73.6577,16224.0
2015-06-16 13:25:00,94.44,94.47,94.39,94.4,13114.0,73.6577,73.6811,73.6187,73.6265,13114.0
2015-06-16 13:30:00,94.41,94.46,94.39,94.4,15178.0,73.6343,73.6733,73.6187,73.6265,15178.0
2015-06-16 13:35:00,94.4,94.42,94.39,94.4,17539.0,73.6265,73.6421,73.6187,73.6265,17539.0
2015-06-16 13:40:00,94.4,94.42,94.39,94.39,23385.0,73.6265,73.6421,73.6187,73.6187,23385.0
2015-06-16 13:45:00,94.39,94.41,94.39,94.39,12331.0,73.6187,73.6343,73.6187,73.6187,12331.0
2015-06-16 13:50:00,94.39,94.42,94.39,94.39,14649.0,73.6187,73.6421,73.6187,73.6187,14649.0
2015-06-16 13:55:00,94.39,94.41,94.38,94.39,21488.0,73.6187,73.6343,73.6109,73.6187,21488.0
2015-06-16 14:00:00,94.39,94.41,94.39,94.41,20451.0,73.6187,73.6343,73.6187,73.6343,20451.0
2015-06-16 14:05:00,94.41,94.51,94.39,94.51,25854.0,73.6343,73.7123,73.6187,73.7123,25854.0
2015-06-16 14:10:00,94.51,94.51,94.49,94.51,22039.0,73.7123,73.7123,73.6967,73.7123,22039.0
2015-06-16 14:15:00,94.51,94.54,94.5,94.52,23693.0,73.7123,73.7357,73.7045,73.7201,23693.0
2015-06-16 14:20:00,94.52,94.55,94.5,94.5,15172.0,73.7201,73.7435,73.7045,73.7045,15172.0
2015-06-16 14:25:00,94.5,94.52,94.49,94.51,31646.0,73.7045,73.7201,73.6967,73.7123,31646.0
2015-06-16 14:30:00,94.5,94.52,94.49,94.52,23735.0,73.7045,73.7201,73.6967,73.7201,23735.0
2015-06-16 14:35:00,94.51,94.51,94.45,94.45,26226.0,73.7123,73.7123,73.6655,73.6655,26226.0
2015-06-16 14:40:00,94.45,94.47,94.43,94.44,23309.0,73.6655,73.6811,73.6499,73.6577,23309.0
2015-06-16 14:45:00,94.43,94.45,94.43,94.45,18838.0,73.6499,73.6655,73.6499,73.6655,18838.0
2015-06-16 14:50:00,94.44,94.44,94.4,94.42,29141.0,73.6577,73.6577,73.6265,73.6421,29141.0
2015-06-16 14:55:00,94.41,94.43,94.41,94.42,19522.0,73.6343,73.6499,73.6343,73.6421,19522.0
2015-06-16 15:00:00,94.42,94.43,94.41,94.43,27641.0,73.6421,73.6499,73.6343,73.6499,27641.0
2015-06-16 15:05:00,94.42,94.45,94.41,94.43,28239.0,73.6421,73.6655,73.6343,73.6499,28239.0
2015-06-16 15:10:00,94.44,94.46,94.41,94.44,32875.0,73.6577,73.6733,73.6343,73.6577,32875.0
2015-06-16 15:15:00,94.44,94.49,94.43,94.46,32916.0,73.6577,73.6967,73.6499,73.6733,32916.0
2015-06-16 15:20:00,94.46,94.5,94.45,94.49,36280.0,73.6733,73.7045,73.6655,73.6967,36280.0
2015-06-16 15:25:00,94.49,94.55,94.48,94.51,29852.0,73.6967,73.7435,73.6889,73.7123,29852.0
2015-06-16 15:30:00,94.52,94.54,94.49,94.51,22736.0,73.7201,73.7357,73.6967,73.7123,22736.0
2015-06-16 15:35:00,94.51,94.6,94.51,94.57,44481.0,73.7123,73.7825,73.7123,73.7591,44481.0
2015-06-16 15:40:00,94.56,94.6,94.53,94.55,56453.0,73.7513,73.7825,73.7279,73.7435,56453.0
2015-06-16 15:45:00,94.55,94.63,94.55,94.62,78603.0,73.7435,73.8059,73.7435,73.7981,78603.0
2015-06-16 15:50:00,94.62,94.63,94.56,94.61,100802.0,73.7981,73.8059,73.7513,73.7903,100802.0
2015-06-16 15:55:00,94.61,94.67,94.59,94.65,149946.0,73.7903,73.8371,73.7747,73.8215,149946.0
2015-06-17 09:30:00,94.54,94.82,94.54,94.82,69458.0,73.7357,73.9541,73.7357,73.9541,69458.0
2015-06-17 09:35:00,94.84,94.95,94.74,94.85,25794.0,73.9697,74.0555,73.8917,73.9775,25794.0
2015-06-17 09:40:00,94.82,94.85,94.7,94.71,37972.0,73.9541,73.9775,73.8605,73.8683,37972.0
2015-06-17 09:45:00,94.72,94.78,94.7,94.75,42288.0,73.8761,73.9229,73.8605,73.8995,42288.0
2015-06-17 09:50:00,94.75,94.75,94.64,94.64,45541.0,73.8995,73.8995,73.8137,73.8137,45541.0
2015-06-17 09:55:00,94.65,94.7,94.61,94.63,15321.0,73.8215,73.8605,73.7903,73.8059,15321.0
2015-06-17 10:00:00,94.63,94.81,94.61,94.8,13825.0,73.8059,73.9463,73.7903,73.9385,13825.0
2015-06-17 10:05:00,94.81,94.86,94.76,94.83,23634.0,73.9463,73.9853,73.9073,73.9619,23634.0
2015-06-17 10:10:00,94.83,94.86,94.76,94.77,28703.0,73.9619,73.9853,73.9073,73.9151,28703.0
2015-06-17 10:15:00,94.77,94.79,94.7,94.72,20813.0,73.9151,73.9307,73.8605,73.8761,20813.0
2015-06-17 10:20:00,94.72,94.73,94.7,94.71,11129.0,73.8761,73.8839,73.8605,73.8683,11129.0
2015-06-17 10:25:00,94.7,94.75,94.7,94.71,23714.0,73.8605,73.8995,73.8605,73.8683,23714.0
2015-06-17 10:30:00,94.7,94.76,94.7,94.74,31987.0,73.8605,73.9073,73.8605,73.8917,31987.0
2015-06-17 10:35:00,94.73,94.77,94.7,94.75,20931.0,73.8839,73.9151,73.8605,73.8995,20931.0
2015-06-17 10:40:00,94.74,94.83,94.73,94.81,12637.0,73.8917,73.9619,73.8839,73.9463,12637.0
2015-06-17 10:45:00,94.82,94.85,94.8,94.85,13722.0,73.9541,73.9775,73.9385,73.9775,13722.0
2015-06-17 10:50:00,94.86,94.93,94.8,94.85,39232.0,73.9853,74.0399,73.9385,73.9775,39232.0
2015-06-17 10:55:00,94.83,94.88,94.81,94.86,11253.0,73.9619,74.0009,73.9463,73.9853,11253.0
2015-06-17 11:00:00,94.86,94.87,94.82,94.83,10011.0,73.9853,73.9931,73.9541,73.9619,10011.0
2015-06-17 11:05:00,94.83,94.87,94.81,94.87,12846.0,73.9619,73.9931,73.9463,73.9931,12846.0
2015-06-17 11:10:00,94.87,94.9,94.85,94.87,16609.0,73.9931,74.0165,73.9775,73.9931,16609.0
2015-06-17 11:15:00,94.87,94.91,94.85,94.89,22048.0,73.9931,74.0243,73.9775,74.0087,22048.0
2015-06-17 11:20:00,94.88,94.88,94.79,94.83,21567.0,74.0009,74.0009,73.9307,73.9619,21567.0
2015-06-17 11:25:00,94.83,94.83,94.7,94.71,18564.0,73.9619,73.9619,73.8605,73.8683,18564.0
2015-06-17 11:30:00,94.7,94.72,94.7,94.7,12591.0,73.8605,73.8761,73.8605,73.8605,12591.0
2015-06-17 11:35:00,94.7,94.73,94.69,94.72,22157.0,73.8605,73.8839,73.8527,73.8761,22157.0
2015-06-17 11:40:00,94.71,94.76,94.71,94.71,28165.0,73.8683,73.9073,73.8683,73.8683,28165.0
2015-06-17 11:45:00,94.71,94.73,94.68,94.73,9338.0,73.8683,73.8839,73.8449,73.8839,9338.0
2015-06-17 11:50:00,94.73,94.85,94.73,94.84,26092.0,73.8839,73.9775,73.8839,73.9697,26092.0
2015-06-17 11:55:00,94.84,94.88,94.82,94.88,13163.0,73.9697,74.0009,73.9541,74.0009,13163.0
2015-06-17 12:00:00,94.88,94.9,94.87,94.89,30445.0,74.0009,74.0165,73.9931,74.0087,30445.0
2015-06-17 12:05:00,94.9,94.91,94.84,94.85,26544.0,74.0165,74.0243,73.9697,73.9775,26544.0
2015-06-17 12:10:00,94.84,94.85,94.8,94.8,12760.0,73.9697,73.9775,73.9385,73.9385,12760.0
2015-06-17 12:15:00,94.8,94.8,94.7,94.73,19018.0,73.9385,73.9385,73.8605,73.8839,19018.0
2015-06-17 12:20:00,94.73,94.74,94.72,94.72,18162.0,73.8839,73.8917,73.8761,73.8761,18162.0
2015-06-17 12:25:00,94.72,94.73,94.72,94.73,15317.0,73.8761,73.8839,73.8761,73.8839,15317.0
2015-06-17 12:30:00,94.73,94.74,94.72,94.72,15805.0,73.8839,73.8917,73.8761,73.8761,15805.0
2015-06-17 12:35:00,94.72,94.77,94.72,94.74,28278.0,73.8761,73.9151,73.8761,73.8917,28278.0
2015-06-17 12:40:00,94.74,94.77,94.68,94.72,77109.0,73.8917,73.9151,73.8449,73.8761,77109.0
2015-06-17 12:45:00,94.72,94.74,94.72,94.73,30304.0,73.8761,73.8917,73.8761,73.8839,30304.0
2015-06-17 12:50:00,94.73,94.73,94.65,94.66,40150.0,73.8839,73.8839,73.8215,73.8293,40150.0
2015-06-17 12:55:00,94.66,94.67,94.6,94.63,32314.0,73.8293,73.8371,73.7825,73.8059,32314.0
2015-06-17 13:00:00,94.62,94.64,94.61,94.63,11566.0,73.7981,73.8137,73.7903,73.8059,11566.0
2015-06-17 13:05:00,94.63,94.64,94.61,94.64,22659.0,73.8059,73.8137,73.7903,73.8137,22659.0
2015-06-17 13:10:00,94.64,94.66,94.61,94.62,18993.0,73.8137,73.8293,73.7903,73.7981,18993.0
2015-06-17 13:15:00,94.61,94.65,94.61,94.64,12096.0,73.7903,73.8215,73.7903,73.8137,12096.0
2015-06-17 13:20:00,94.64,94.68,94.63,94.68,16017.0,73.8137,73.8449,73.8059,73.8449,16017.0
2015-06-17 13:25:00,94.68,94.69,94.65,94.68,15144.0,73.8449,73.8527,73.8215,73.8449,15144.0
2015-06-17 13:30:00,94.67,94.73,94.67,94.72,20507.0,73.8371,73.8839,73.8371,73.8761,20507.0
2015-06-17 13:35:00,94.73,94.77,94.73,94.75,15251.0,73.8839,73.9151,73.8839,73.8995,15251.0
2015-06-17 13:40:00,94.76,94.78,94.72,94.73,22677.0,73.9073,73.9229,73.8761,73.8839,22677.0
2015-06-17 13:45:00,94.72,94.78,94.72,94.76,17920.0,73.8761,73.9229,73.8761,73.9073,17920.0
2015-06-17 13:50:00,94.77,94.79,94.76,94.79,15371.0,73.9151,73.9307,73.9073,73.9307,15371.0
2015-06-17 13:55:00,94.79,94.83,94.78,94.8,17596.0,73.9307,73.9619,73.9229,73.9385,17596.0
2015-06-17 14:00:00,94.79,95.16,94.56,95.04,101790.0,73.9307,74.2193,73.7513,74.1257,101790.0
2015-06-17 14:05:00,95.02,95.12,94.92,95.07,40211.0,74.1101,74.1881,74.0321,74.1491,40211.0
2015-06-17 14:10:00,95.05,95.12,94.97,95.12,50656.0,74.1335,74.1881,74.0711,74.1881,50656.0
2015-06-17 14:15:00,95.12,95.15,95.02,95.04,26917.0,74.1881,74.2115,74.1101,74.1257,26917.0
2015-06-17 14:20:00,95.05,95.06,94.88,94.92,23205.0,74.1335,74.1413,74.0009,74.0321,23205.0
2015-06-17 14:25:00,94.92,95.0,94.92,94.94,26294.0,74.0321,74.0945,74.0321,74.0477,26294.0
2015-06-17 14:30:00,94.93,95.11,94.92,95.05,31064.0,74.0399,74.1803,74.0321,74.1335,31064.0
2015-06-17 14:35:00,95.07,95.13,94.99,95.13,28795.0,74.1491,74.1959,74.0867,74.1959,28795.0
2015-06-17 14:40:00,95.13,95.32,95.12,95.22,80560.0,74.1959,74.3441,74.1881,74.2661,80560.0
2015-06-17 14:45:00,95.22,95.33,95.22,95.24,39489.0,74.2661,74.3519,74.2661,74.2817,39489.0
2015-06-17 14:50:00,95.24,95.28,95.21,95.25,17582.0,74.2817,74.3129,74.2583,74.2895,17582.0
2015-06-17 14:55:00,95.24,95.27,95.22,95.23,23492.0,74.2817,74.3051,74.2661,74.2739,23492.0
2015-06-17 15:00:00,95.22,95.27,95.2,95.2,25629.0,74.2661,74.3051,74.2505,74.2505,25629.0
2015-06-17 15:05:00,95.21,95.22,95.13,95.14,34135.0,74.2583,74.2661,74.1959,74.2037,34135.0
2015-06-17 15:10:00,95.15,95.3,95.15,95.27,48144.0,74.2115,74.3285,74.2115,74.3051,48144.0
2015-06-17 15:15:00,95.28,95.46,95.28,95.45,113084.0,74.3129,74.4533,74.3129,74.4455,113084.0
2015-06-17 15:20:00,95.45,95.5,95.44,95.49,119327.0,74.4455,74.4845,74.4377,74.4767,119327.0
2015-06-17 15:25:00,95.49,95.49,95.42,95.45,81284.0,74.4767,74.4767,74.4221,74.4455,81284.0
2015-06-17 15:30:00,95.45,95.5,95.4,95.4,138621.0,74.4455,74.4845,74.4065,74.4065,138621.0
2015-06-17 15:35:00,95.4,95.49,95.39,95.47,119538.0,74.4065,74.4767,74.3987,74.4611,119538.0
2015-06-17 15:40:00,95.48,95.52,95.45,95.46,177340.0,74.4689,74.5001,74.4455,74.4533,177340.0
2015-06-17 15:45:00,95.46,95.49,95.3,95.33,163823.0,74.4533,74.4767,74.3285,74.3519,163823.0
2015-06-17 15:50:00,95.34,95.39,95.28,95.29,88321.0,74.3597,74.3987,74.3129,74.3207,88321.0
2015-06-17 15:55:00,95.28,95.29,95.22,95.23,243290.0,74.3129,74.3207,74.2661,74.2739,243290.0
2015-06-18 09:30:00,95.69,95.84,95.28,95.54,155380.0,74.6327,74.7497,74.3129,74.5157,155380.0
2015-06-18 09:35:00,95.59,95.95,95.49,95.88,99310.0,74.5547,74.8355,74.4767,74.7809,99310.0
2015-06-18 09:40:00,95.88,96.15,95.85,96.12,105759.0,74.7809,74.9914,74.7575,74.968,105759.0
2015-06-18 09:45:00,96.14,96.47,96.12,96.29,78466.0,74.9836,75.241,74.968,75.1006,78466.0
2015-06-18 09:50:00,96.32,96.34,96.1,96.2,66889.0,75.124,75.1396,74.9525,75.0304,66889.0
2015-06-18 09:55:00,96.17,96.22,96.02,96.21,63461.0,75.007,75.046,74.8901,75.0382,63461.0
2015-06-18 10:00:00,96.23,96.44,96.2,96.38,115450.0,75.0538,75.2176,75.0304,75.1708,115450.0
2015-06-18 10:05:00,96.38,96.46,96.34,96.4,49804.0,75.1708,75.2332,75.1396,75.1864,49804.0
2015-06-18 10:10:00,96.41,96.43,96.32,96.37,52432.0,75.1942,75.2098,75.124,75.163,52432.0
2015-06-18 10:15:00,96.36,96.38,96.21,96.24,51038.0,75.1552,75.1708,75.0382,75.0616,51038.0
2015-06-18 10:20:00,96.25,96.27,96.17,96.19,55683.0,75.0694,75.085,75.007,75.0226,55683.0
2015-06-18 10:25:00,96.19,96.24,96.19,96.2,33723.0,75.0226,75.0616,75.0226,75.0304,33723.0
2015-06-18 10:30:00,96.2,96.26,96.17,96.23,84939.0,75.0304,75.0772,75.007,75.0538,84939.0
2015-06-18 10:35:00,96.22,96.23,96.11,96.14,71740.0,75.046,75.0538,74.9602,74.9836,71740.0
2015-06-18 10:40:00,96.15,96.18,96.09,96.15,59291.0,74.9914,75.0148,74.9447,74.9914,59291.0
2015-06-18 10:45:00,96.15,96.17,96.13,96.15,107114.0,74.9914,75.007,74.9758,74.9914,107114.0
2015-06-18 10:50:00,96.15,96.25,96.15,96.22,62846.0,74.9914,75.0694,74.9914,75.046,62846.0
2015-06-18 10:55:00,96.23,96.24,96.15,96.22,34452.0,75.0538,75.0616,74.9914,75.046,34452.0
2015-06-18 11:00:00,96.22,96.29,96.21,96.26,42365.0,75.046,75.1006,75.0382,75.0772,42365.0
2015-06-18 11:05:00,96.25,96.36,96.23,96.32,59715.0,75.0694,75.1552,75.0538,75.124,59715.0
2015-06-18 11:10:00,96.33,96.43,96.31,96.43,61596.0,75.1318,75.2098,75.1162,75.2098,61596.0
2015-06-18 11:15:00,96.43,96.45,96.35,96.36,43250.0,75.2098,75.2254,75.1474,75.1552,43250.0
2015-06-18 11:20:00,96.37,96.44,96.34,96.43,38467.0,75.163,75.2176,75.1396,75.2098,38467.0
2015-06-18 11:25:00,96.42,96.44,96.33,96.39,34152.0,75.202,75.2176,75.1318,75.1786,34152.0
2015-06-18 11:30:00,96.39,96.39,96.31,96.32,38196.0,75.1786,75.1786,75.1162,75.124,38196.0
2015-06-18 11:35:00,96.32,96.32,96.25,96.27,31197.0,75.124,75.124,75.0694,75.085,31197.0
2015-06-18 11:40:00,96.27,96.34,96.26,96.32,35272.0,75.085,75.1396,75.0772,75.124,35272.0
2015-06-18 11:45:00,96.32,96.38,96.29,96.32,47199.0,75.124,75.1708,75.1006,75.124,47199.0
2015-06-18 11:50:00,96.33,96.39,96.32,96.37,38402.0,75.1318,75.1786,75.124,75.163,38402.0
2015-06-18 11:55:00,96.37,96.45,96.35,96.41,30133.0,75.163,75.2254,75.1474,75.1942,30133.0
2015-06-18 12:00:00,96.42,96.44,96.37,96.37,34641.0,75.202,75.2176,75.163,75.163,34641.0
2015-06-18 12:05:00,96.37,96.38,96.23,96.27,46173.0,75.163,75.1708,75.0538,75.085,46173.0
2015-06-18 12:10:00,96.27,96.33,96.25,96.3,85257.0,75.085,75.1318,75.0694,75.1084,85257.0
2015-06-18 12:15:00,96.3,96.31,96.25,96.25,27498.0,75.1084,75.1162,75.0694,75.0694,27498.0
2015-06-18 12:20:00,96.24,96.54,96.22,96.51,104970.0,75.0616,75.2956,75.046,75.2722,104970.0
2015-06-18 12:25:00,96.51,96.51,96.42,96.42,33395.0,75.2722,75.2722,75.202,75.202,33395.0
2015-06-18 12:30:00,96.44,96.63,96.44,96.58,80764.0,75.2176,75.3658,75.2176,75.3268,80764.0
2015-06-18 12:35:00,96.58,96.59,96.43,96.49,59280.0,75.3268,75.3346,75.2098,75.2566,59280.0
2015-06-18 12:40:00,96.5,96.5,96.43,96.48,25126.0,75.2644,75.2644,75.2098,75.2488,25126.0
2015-06-18 12:45:00,96.47,96.49,96.44,96.45,16346.0,75.241,75.2566,75.2176,75.2254,16346.0
2015-06-18 12:50:00,96.46,96.47,96.42,96.45,32548.0,75.2332,75.241,75.202,75.2254,32548.0
2015-06-18 12:55:00,96.45,96.5,96.45,96.48,23810.0,75.2254,75.2644,75.2254,75.2488,23810.0
2015-06-18 13:00:00,96.48,96.49,96.41,96.41,41211.0,75.2488,75.2566,75.1942,75.1942,41211.0
2015-06-18 13:05:00,96.41,96.41,96.32,96.32,36847.0,75.1942,75.1942,75.124,75.124,36847.0
2015-06-18 13:10:00,96.32,96.39,96.32,96.38,36665.0,75.124,75.1786,75.124,75.1708,36665.0
2015-06-18 13:15:00,96.39,96.41,96.36,96.38,24617.0,75.1786,75.1942,75.1552,75.1708,24617.0
2015-06-18 13:20:00,96.39,96.39,96.29,96.34,42774.0,75.1786,75.1786,75.1006,75.1396,42774.0
2015-06-18 13:25:00,96.35,96.35,96.29,96.32,26489.0,75.1474,75.1474,75.1006,75.124,26489.0
2015-06-18 13:30:00,96.31,96.34,96.29,96.31,21870.0,75.1162,75.1396,75.1006,75.1162,21870.0
2015-06-18 13:35:00,96.32,96.34,96.27,96.27,82124.0,75.124,75.1396,75.085,75.085,82124.0
2015-06-18 13:40:00,96.28,96.32,96.27,96.31,17999.0,75.0928,75.124,75.085,75.1162,17999.0
2015-06-18 13:45:00,96.29,96.32,96.28,96.28,29076.0,75.1006,75.124,75.0928,75.0928,29076.0
2015-06-18 13:50:00,96.29,96.33,96.28,96.31,21492.0,75.1006,75.1318,75.0928,75.1162,21492.0
2015-06-18 13:55:00,96.3,96.32,96.19,96.25,82666.0,75.1084,75.124,75.0226,75.0694,82666.0
2015-06-18 14:00:00,96.25,96.25,96.17,96.19,32305.0,75.0694,75.0694,75.007,75.0226,32305.0
2015-06-18 14:05:00,96.2,96.22,96.18,96.19,29780.0,75.0304,75.046,75.0148,75.0226,29780.0
2015-06-18 14:10:00,96.19,96.22,96.19,96.2,23435.0,75.0226,75.046,75.0226,75.0304,23435.0
2015-06-18 14:15:00,96.21,96.23,96.19,96.22,27541.0,75.0382,75.0538,75.0226,75.046,27541.0
2015-06-18 14:20:00,96.23,96.32,96.23,96.3,42864.0,75.0538,75.124,75.0538,75.1084,42864.0
2015-06-18 14:25:00,96.31,96.32,96.27,96.27,23347.0,75.1162,75.124,75.085,75.085,23347.0
2015-06-18 14:30:00,96.27,96.29,96.26,96.28,29815.0,75.085,75.1006,75.0772,75.0928,29815.0
2015-06-18 14:35:00,96.28,96.31,96.26,96.31,30813.0,75.0928,75.1162,75.0772,75.1162,30813.0
2015-06-18 14:40:00,96.31,96.32,96.28,96.3,34648.0,75.1162,75.124,75.0928,75.1084,34648.0
2015-06-18 14:45:00,96.29,96.32,96.28,96.3,32950.0,75.1006,75.124,75.0928,75.1084,32950.0
2015-06-18 14:50:00,96.3,96.36,96.29,96.34,33581.0,75.1084,75.1552,75.1006,75.1396,33581.0
2015-06-18 14:55:00,96.34,96.38,96.34,96.38,38204.0,75.1396,75.1708,75.1396,75.1708,38204.0
2015-06-18 15:00:00,96.39,96.41,96.37,96.41,75279.0,75.1786,75.1942,75.163,75.1942,75279.0
2015-06-18 15:05:00,96.41,96.42,96.37,96.39,50548.0,75.1942,75.202,75.163,75.1786,50548.0
2015-06-18 15:10:00,96.4,96.43,96.39,96.4,44223.0,75.1864,75.2098,75.1786,75.1864,44223.0
2015-06-18 15:15:00,96.41,96.42,96.36,96.37,45640.0,75.1942,75.202,75.1552,75.163,45640.0
2015-06-18 15:20:00,96.37,96.42,96.36,96.39,67505.0,75.163,75.202,75.1552,75.1786,67505.0
2015-06-18 15:25:00,96.39,96.45,96.39,96.4,49509.0,75.1786,75.2254,75.1786,75.1864,49509.0
2015-06-18 15:30:00,96.41,96.46,96.4,96.44,46996.0,75.1942,75.2332,75.1864,75.2176,46996.0
2015-06-18 15:35:00,96.45,96.45,96.31,96.34,61570.0,75.2254,75.2254,75.1162,75.1396,61570.0
2015-06-18 15:40:00,96.34,96.38,96.32,96.34,71379.0,75.1396,75.1708,75.124,75.1396,71379.0
2015-06-18 15:45:00,96.34,96.34,96.18,96.19,84883.0,75.1396,75.1396,75.0148,75.0226,84883.0
2015-06-18 15:50:00,96.19,96.21,96.16,96.19,131808.0,75.0226,75.0382,74.9992,75.0226,131808.0
2015-06-18 15:55:00,96.18,96.22,96.14,96.15,228322.0,75.0148,75.046,74.9836,74.9914,228322.0
2015-06-19 09:30:00,96.39,96.79,96.26,96.79,1621755.0,75.1786,75.4906,75.0772,75.4906,1621755.0
2015-06-19 09:35:00,96.79,96.84,96.65,96.72,114238.0,75.4906,75.5296,75.3814,75.436,114238.0
2015-06-19 09:40:00,96.72,96.95,96.69,96.88,140817.0,75.436,75.6154,75.4126,75.5608,140817.0
2015-06-19 09:45:00,96.9,96.9,96.7,96.76,160350.0,75.5764,75.5764,75.4204,75.4672,160350.0
2015-06-19 09:50:00,96.76,96.82,96.74,96.77,140476.0,75.4672,75.514,75.4516,75.475,140476.0
2015-06-19 09:55:00,96.77,96.83,96.7,96.83,159094.0,75.475,75.5218,75.4204,75.5218,159094.0
2015-06-19 10:00:00,96.82,96.91,96.75,96.75,76743.0,75.514,75.5842,75.4594,75.4594,76743.0
2015-06-19 10:05:00,96.76,97.05,96.75,97.05,95156.0,75.4672,75.6934,75.4594,75.6934,95156.0
2015-06-19 10:10:00,97.04,97.14,97.02,97.03,88914.0,75.6856,75.7636,75.67,75.6778,88914.0
2015-06-19 10:15:00,97.03,97.04,96.86,96.91,103889.0,75.6778,75.6856,75.5452,75.5842,103889.0
2015-06-19 10:20:00,96.91,96.98,96.89,96.89,51050.0,75.5842,75.6388,75.5686,75.5686,51050.0
2015-06-19 10:25:00,96.9,96.99,96.89,96.95,55605.0,75.5764,75.6466,75.5686,75.6154,55605.0
2015-06-19 10:30:00,96.94,96.99,96.88,96.89,68816.0,75.6076,75.6466,75.5608,75.5686,68816.0
2015-06-19 10:35:00,96.9,96.95,96.89,96.9,40527.0,75.5764,75.6154,75.5686,75.5764,40527.0
2015-06-19 10:40:00,96.9,96.95,96.88,96.93,27116.0,75.5764,75.6154,75.5608,75.5998,27116.0
2015-06-19 10:45:00,96.92,96.92,96.75,96.79,54771.0,75.592,75.592,75.4594,75.4906,54771.0
2015-06-19 10:50:00,96.8,96.9,96.79,96.8,84589.0,75.4984,75.5764,75.4906,75.4984,84589.0
2015-06-19 10:55:00,96.81,96.91,96.79,96.85,26852.0,75.5062,75.5842,75.4906,75.5374,26852.0
2015-06-19 11:00:00,96.85,96.85,96.82,96.82,29222.0,75.5374,75.5374,75.514,75.514,29222.0
2015-06-19 11:05:00,96.82,96.85,96.82,96.82,33373.0,75.514,75.5374,75.514,75.514,33373.0
2015-06-19 11:10:00,96.82,96.85,96.8,96.8,60230.0,75.514,75.5374,75.4984,75.4984,60230.0
2015-06-19 11:15:00,96.8,96.85,96.79,96.81,39394.0,75.4984,75.5374,75.4906,75.5062,39394.0
2015-06-19 11:20:00,96.82,96.85,96.8,96.81,40721.0,75.514,75.5374,75.4984,75.5062,40721.0
2015-06-19 11:25:00,96.8,96.88,96.79,96.82,56020.0,75.4984,75.5608,75.4906,75.514,56020.0
2015-06-19 11:30:00,96.82,96.84,96.79,96.8,38963.0,75.514,75.5296,75.4906,75.4984,38963.0
2015-06-19 11:35:00,96.8,96.81,96.79,96.81,36547.0,75.4984,75.5062,75.4906,75.5062,36547.0
2015-06-19 11:40:00,96.81,96.81,96.79,96.8,36419.0,75.5062,75.5062,75.4906,75.4984,36419.0
2015-06-19 11:45:00,96.8,96.82,96.78,96.82,49066.0,75.4984,75.514,75.4828,75.514,49066.0
2015-06-19 11:50:00,96.82,96.86,96.79,96.86,32230.0,75.514,75.5452,75.4906,75.5452,32230.0
2015-06-19 11:55:00,96.86,96.96,96.83,96.85,41249.0,75.5452,75.6232,75.5218,75.5374,41249.0
2015-06-19 12:00:00,96.84,96.84,96.74,96.75,46803.0,75.5296,75.5296,75.4516,75.4594,46803.0
2015-06-19 12:05:00,96.75,96.76,96.62,96.62,29995.0,75.4594,75.4672,75.358,75.358,29995.0
2015-06-19 12:10:00,96.61,96.62,96.53,96.54,60238.0,75.3502,75.358,75.2878,75.2956,60238.0
2015-06-19 12:15:00,96.54,96.54,96.5,96.53,24591.0,75.2956,75.2956,75.2644,75.2878,24591.0
2015-06-19 12:20:00,96.53,96.53,96.42,96.44,52980.0,75.2878,75.2878,75.202,75.2176,52980.0
2015-06-19 12:25:00,96.43,96.45,96.39,96.4,30785.0,75.2098,75.2254,75.1786,75.1864,30785.0
2015-06-19 12:30:00,96.4,96.54,96.37,96.53,30146.0,75.1864,75.2956,75.163,75.2878,30146.0
2015-06-19 12:35:00,96.53,96.54,96.5,96.5,15583.0,75.2878,75.2956,75.2644,75.2644,15583.0
2015-06-19 12:40:00,96.51,96.55,96.5,96.52,27915.0,75.2722,75.3034,75.2644,75.28,27915.0
2015-06-19 12:45:00,96.52,96.58,96.51,96.56,17819.0,75.28,75.3268,75.2722,75.3112,17819.0
2015-06-19 12:50:00,96.57,96.57,96.5,96.51,25461.0,75.319,75.319,75.2644,75.2722,25461.0
2015-06-19 12:55:00,96.5,96.5,96.41,96.43,18203.0,75.2644,75.2644,75.1942,75.2098,18203.0
2015-06-19 13:00:00,96.43,96.49,96.42,96.46,30234.0,75.2098,75.2566,75.202,75.2332,30234.0
2015-06-19 13:05:00,96.45,96.48,96.45,96.45,24450.0,75.2254,75.2488,75.2254,75.2254,24450.0
2015-06-19 13:10:00,96.46,96.53,96.43,96.53,46573.0,75.2332,75.2878,75.2098,75.2878,46573.0
2015-06-19 13:15:00,96.53,96.54,96.51,96.51,22605.0,75.2878,75.2956,75.2722,75.2722,22605.0
2015-06-19 13:20:00,96.51,96.52,96.49,96.5,24586.0,75.2722,75.28,75.2566,75.2644,24586.0
2015-06-19 13:25:00,96.49,96.52,96.48,96.49,14071.0,75.2566,75.28,75.2488,75.2566,14071.0
2015-06-19 13:30:00,96.49,96.53,96.48,96.53,22395.0,75.2566,75.2878,75.2488,75.2878,22395.0
2015-06-19 13:35:00,96.53,96.7,96.53,96.68,54488.0,75.2878,75.4204,75.2878,75.4048,54488.0
2015-06-19 13:40:00,96.67,96.67,96.63,96.63,18991.0,75.397,75.397,75.3658,75.3658,18991.0
2015-06-19 13:45:00,96.63,96.7,96.63,96.7,33817.0,75.3658,75.4204,75.3658,75.4204,33817.0
2015-06-19 13:50:00,96.69,96.71,96.67,96.7,29997.0,75.4126,75.4282,75.397,75.4204,29997.0
2015-06-19 13:55:00,96.69,96.72,96.66,96.67,30514.0,75.4126,75.436,75.3892,75.397,30514.0
2015-06-19 14:00:00,96.67,96.68,96.56,96.58,29331.0,75.397,75.4048,75.3112,75.3268,29331.0
2015-06-19 14:05:00,96.59,96.59,96.49,96.5,33999.0,75.3346,75.3346,75.2566,75.2644,33999.0
2015-06-19 14:10:00,96.49,96.52,96.48,96.52,25828.0,75.2566,75.28,75.2488,75.28,25828.0
2015-06-19 14:15:00,96.53,96.53,96.49,96.52,25530.0,75.2878,75.2878,75.2566,75.28,25530.0
2015-06-19 14:20:00,96.52,96.53,96.46,96.47,29117.0,75.28,75.2878,75.2332,75.241,29117.0
2015-06-19 14:25:00,96.47,96.48,96.39,96.39,27377.0,75.241,75.2488,75.1786,75.1786,27377.0
2015-06-19 14:30:00,96.39,96.46,96.37,96.46,42942.0,75.1786,75.2332,75.163,75.2332,42942.0
2015-06-19 14:35:00,96.46,96.46,96.42,96.43,26626.0,75.2332,75.2332,75.202,75.2098,26626.0
2015-06-19 14:40:00,96.44,96.44,96.38,96.4,29090.0,75.2176,75.2176,75.1708,75.1864,29090.0
2015-06-19 14:45:00,96.4,96.42,96.39,96.4,26356.0,75.1864,75.202,75.1786,75.1864,26356.0
2015-06-19 14:50:00,96.4,96.4,96.3,96.3,42030.0,75.1864,75.1864,75.1084,75.1084,42030.0
2015-06-19 14:55:00,96.29,96.31,96.28,96.3,29888.0,75.1006,75.1162,75.0928,75.1084,29888.0
2015-06-19 15:00:00,96.29,96.32,96.27,96.28,38047.0,75.1006,75.124,75.085,75.0928,38047.0
2015-06-19 15:05:00,96.28,96.3,96.26,96.29,52988.0,75.0928,75.1084,75.0772,75.1006,52988.0
2015-06-19 15:10:00,96.29,96.31,96.27,96.28,44366.0,75.1006,75.1162,75.085,75.0928,44366.0
2015-06-19 15:15:00,96.28,96.28,96.23,96.24,40618.0,75.0928,75.0928,75.0538,75.0616,40618.0
2015-06-19 15:20:00,96.23,96.3,96.23,96.29,38918.0,75.0538,75.1084,75.0538,75.1006,38918.0
2015-06-19 15:25:00,96.3,96.3,96.21,96.23,67251.0,75.1084,75.1084,75.0382,75.0538,67251.0
2015-06-19 15:30:00,96.22,96.28,96.17,96.26,77421.0,75.046,75.0928,75.007,75.0772,77421.0
2015-06-19 15:35:00,96.25,96.3,96.25,96.3,69182.0,75.0694,75.1084,75.0694,75.1084,69182.0
2015-06-19 15:40:00,96.3,96.31,96.27,96.3,72725.0,75.1084,75.1162,75.085,75.1084,72725.0
2015-06-19 15:45:00,96.29,96.36,96.27,96.29,170172.0,75.1006,75.1552,75.085,75.1006,170172.0
2015-06-19 15:50:00,96.3,96.31,96.25,96.27,67750.0,75.1084,75.1162,75.0694,75.085,67750.0
2015-06-19 15:55:00,96.26,96.27,95.98,96.03,391883.0,75.0772,75.085,74.8589,74.8979,391883.0
2015-06-22 09:30:00,96.31,96.75,96.31,96.45,96547.0,75.1162,75.4594,75.1162,75.2254,96547.0
2015-06-22 09:35:00,96.47,96.62,96.19,96.28,61471.0,75.241,75.358,75.0226,75.0928,61471.0
2015-06-22 09:40:00,96.26,96.37,96.18,96.22,57490.0,75.0772,75.163,75.0148,75.046,57490.0
2015-06-22 09:45:00,96.21,96.25,96.14,96.25,42413.0,75.0382,75.0694,74.9836,75.0694,42413.0
2015-06-22 09:50:00,96.25,96.35,96.23,96.3,41911.0,75.0694,75.1474,75.0538,75.1084,41911.0
2015-06-22 09:55:00,96.3,96.33,96.21,96.3,37574.0,75.1084,75.1318,75.0382,75.1084,37574.0
2015-06-22 10:00:00,96.3,96.31,96.15,96.21,27128.0,75.1084,75.1162,74.9914,75.0382,27128.0
2015-06-22 10:05:00,96.21,96.35,96.2,96.29,61743.0,75.0382,75.1474,75.0304,75.1006,61743.0
2015-06-22 10:10:00,96.29,96.34,96.26,96.26,45343.0,75.1006,75.1396,75.0772,75.0772,45343.0
2015-06-22 10:15:00,96.26,96.36,96.26,96.36,53785.0,75.0772,75.1552,75.0772,75.1552,53785.0
2015-06-22 10:20:00,96.36,96.37,96.26,96.27,43037.0,75.1552,75.163,75.0772,75.085,43037.0
2015-06-22 10:25:00,96.27,96.34,96.26,96.31,28355.0,75.085,75.1396,75.0772,75.1162,28355.0
2015-06-22 10:30:00,96.3,96.45,96.3,96.44,24548.0,75.1084,75.2254,75.1084,75.2176,24548.0
2015-06-22 10:35:00,96.44,96.5,96.44,96.47,53103.0,75.2176,75.2644,75.2176,75.241,53103.0
2015-06-22 10:40:00,96.46,96.49,96.41,96.46,27599.0,75.2332,75.2566,75.1942,75.2332,27599.0
2015-06-22 10:45:00,96.47,96.58,96.46,96.54,51034.0,75.241,75.3268,75.2332,75.2956,51034.0
2015-06-22 10:50:00,96.54,96.59,96.52,96.58,24768.0,75.2956,75.3346,75.28,75.3268,24768.0
2015-06-22 10:55:00,96.58,96.68,96.57,96.67,35784.0,75.3268,75.4048,75.319,75.397,35784.0
2015-06-22 11:00:00,96.67,96.75,96.62,96.74,45670.0,75.397,75.4594,75.358,75.4516,45670.0
2015-06-22 11:05:00,96.74,96.82,96.74,96.79,34794.0,75.4516,75.514,75.4516,75.4906,34794.0
2015-06-22 11:10:00,96.78,96.9,96.77,96.89,36117.0,75.4828,75.5764,75.475,75.5686,36117.0
2015-06-22 11:15:00,96.89,97.03,96.89,96.93,67852.0,75.5686,75.6778,75.5686,75.5998,67852.0
2015-06-22 11:20:00,96.93,96.93,96.83,96.84,29473.0,75.5998,75.5998,75.5218,75.5296,29473.0
2015-06-22 11:25:00,96.84,96.92,96.84,96.92,18976.0,75.5296,75.592,75.5296,75.592,18976.0
2015-06-22 11:30:00,96.92,96.97,96.91,96.96,28027.0,75.592,75.631,75.5842,75.6232,28027.0
2015-06-22 11:35:00,96.97,97.02,96.97,97.0,38876.0,75.631,75.67,75.631,75.6544,38876.0
2015-06-22 11:40:00,96.99,96.99,96.94,96.96,25794.0,75.6466,75.6466,75.6076,75.6232,25794.0
2015-06-22 11:45:00,96.97,96.98,96.94,96.96,17602.0,75.631,75.6388,75.6076,75.6232,17602.0
2015-06-22 11:50:00,96.96,96.97,96.85,96.85,30133.0,75.6232,75.631,75.5374,75.5374,30133.0
2015-06-22 11:55:00,96.86,96.87,96.78,96.78,21629.0,75.5452,75.553,75.4828,75.4828,21629.0
2015-06-22 12:00:00,96.77,96.81,96.77,96.8,17304.0,75.475,75.5062,75.475,75.4984,17304.0
2015-06-22 12:05:00,96.8,96.8,96.71,96.75,38697.0,75.4984,75.4984,75.4282,75.4594,38697.0
2015-06-22 12:10:00,96.75,96.75,96.67,96.69,41199.0,75.4594,75.4594,75.397,75.4126,41199.0
2015-06-22 12:15:00,96.68,96.72,96.67,96.69,27539.0,75.4048,75.436,75.397,75.4126,27539.0
2015-06-22 12:20:00,96.7,96.7,96.55,96.58,27458.0,75.4204,75.4204,75.3034,75.3268,27458.0
2015-06-22 12:25:00,96.58,96.62,96.51,96.6,21671.0,75.3268,75.358,75.2722,75.3424,21671.0
2015-06-22 12:30:00,96.6,96.63,96.59,96.6,11769.0,75.3424,75.3658,75.3346,75.3424,11769.0
2015-06-22 12:35:00,96.6,96.62,96.59,96.61,8291.0,75.3424,75.358,75.3346,75.3502,8291.0
2015-06-22 12:40:00,96.6,96.65,96.58,96.65,22365.0,75.3424,75.3814,75.3268,75.3814,22365.0
2015-06-22 12:45:00,96.65,96.69,96.64,96.64,15860.0,75.3814,75.4126,75.3736,75.3736,15860.0
2015-06-22 12:50:00,96.65,96.72,96.64,96.72,22547.0,75.3814,75.436,75.3736,75.436,22547.0
2015-06-22 12:55:00,96.72,96.73,96.7,96.7,16110.0,75.436,75.4438,75.4204,75.4204,16110.0
2015-06-22 13:00:00,96.69,96.69,96.66,96.68,10408.0,75.4126,75.4126,75.3892,75.4048,10408.0
2015-06-22 13:05:00,96.68,96.7,96.64,96.65,13297.0,75.4048,75.4204,75.3736,75.3814,13297.0
2015-06-22 13:10:00,96.65,96.66,96.6,96.6,10326.0,75.3814,75.3892,75.3424,75.3424,10326.0
2015-06-22 13:15:00,96.6,96.62,96.58,96.61,19340.0,75.3424,75.358,75.3268,75.3502,19340.0
2015-06-22 13:20:00,96.62,96.64,96.6,96.63,11426.0,75.358,75.3736,75.3424,75.3658,11426.0
2015-06-22 13:25:00,96.62,96.63,96.56,96.56,21883.0,75.358,75.3658,75.3112,75.3112,21883.0
2015-06-22 13:30:00,96.57,96.62,96.55,96.62,21138.0,75.319,75.358,75.3034,75.358,21138.0
2015-06-22 13:35:00,96.62,96.63,96.59,96.61,7864.0,75.358,75.3658,75.3346,75.3502,7864.0
2015-06-22 13:40:00,96.6,96.64,96.59,96.6,12050.0,75.3424,75.3736,75.3346,75.3424,12050.0
2015-06-22 13:45:00,96.6,96.64,96.6,96.62,12405.0,75.3424,75.3736,75.3424,75.358,12405.0
2015-06-22 13:50:00,96.62,96.64,96.6,96.61,15651.0,75.358,75.3736,75.3424,75.3502,15651.0
2015-06-22 13:55:00,96.61,96.64,96.6,96.64,14322.0,75.3502,75.3736,75.3424,75.3736,14322.0
2015-06-22 14:00:00,96.64,96.68,96.62,96.66,26805.0,75.3736,75.4048,75.358,75.3892,26805.0
2015-06-22 14:05:00,96.66,96.75,96.66,96.75,45691.0,75.3892,75.4594,75.3892,75.4594,45691.0
2015-06-22 14:10:00,96.74,96.76,96.74,96.75,61935.0,75.4516,75.4672,75.4516,75.4594,61935.0
2015-06-22 14:15:00,96.75,96.8,96.74,96.77,22645.0,75.4594,75.4984,75.4516,75.475,22645.0
2015-06-22 14:20:00,96.77,96.81,96.75,96.76,23177.0,75.475,75.5062,75.4594,75.4672,23177.0
2015-06-22 14:25:00,96.75,96.78,96.75,96.78,9123.0,75.4594,75.4828,75.4594,75.4828,9123.0
2015-06-22 14:30:00,96.77,96.79,96.75,96.76,18885.0,75.475,75.4906,75.4594,75.4672,18885.0
2015-06-22 14:35:00,96.77,96.78,96.76,96.76,11520.0,75.475,75.4828,75.4672,75.4672,11520.0
2015-06-22 14:40:00,96.77,96.77,96.75,96.75,17961.0,75.475,75.475,75.4594,75.4594,17961.0
2015-06-22 14:45:00,96.75,96.76,96.74,96.76,25542.0,75.4594,75.4672,75.4516,75.4672,25542.0
2015-06-22 14:50:00,96.75,96.8,96.75,96.78,22658.0,75.4594,75.4984,75.4594,75.4828,22658.0
2015-06-22 14:55:00,96.78,96.79,96.75,96.75,34032.0,75.4828,75.4906,75.4594,75.4594,34032.0
2015-06-22 15:00:00,96.75,96.77,96.75,96.76,36579.0,75.4594,75.475,75.4594,75.4672,36579.0
2015-06-22 15:05:00,96.76,96.78,96.75,96.76,35770.0,75.4672,75.4828,75.4594,75.4672,35770.0
2015-06-22 15:10:00,96.76,96.76,96.75,96.75,8970.0,75.4672,75.4672,75.4594,75.4594,8970.0
2015-06-22 15:15:00,96.75,96.77,96.74,96.76,37144.0,75.4594,75.475,75.4516,75.4672,37144.0
2015-06-22 15:20:00,96.75,96.78,96.74,96.77,38412.0,75.4594,75.4828,75.4516,75.475,38412.0
2015-06-22 15:25:00,96.77,96.78,96.77,96.78,35574.0,75.475,75.4828,75.475,75.4828,35574.0
2015-06-22 15:30:00,96.78,96.81,96.78,96.81,64081.0,75.4828,75.5062,75.4828,75.5062,64081.0
2015-06-22 15:35:00,96.81,96.86,96.8,96.85,101016.0,75.5062,75.5452,75.4984,75.5374,101016.0
2015-06-22 15:40:00,96.86,96.89,96.84,96.85,87157.0,75.5452,75.5686,75.5296,75.5374,87157.0
2015-06-22 15:45:00,96.86,96.87,96.81,96.81,89985.0,75.5452,75.553,75.5062,75.5062,89985.0
2015-06-22 15:50:00,96.81,96.83,96.81,96.81,67743.0,75.5062,75.5218,75.5062,75.5062,67743.0
2015-06-22 15:55:00,96.81,96.9,96.81,96.88,244865.0,75.5062,75.5764,75.5062,75.5608,244865.0
2015-06-23 09:30:00,97.59,97.79,97.35,97.76,334734.0,76.1146,76.2706,75.9274,76.2472,334734.0
2015-06-23 09:35:00,97.74,97.96,97.65,97.85,171148.0,76.2316,76.4031,76.1614,76.3173,171148.0
2015-06-23 09:40:00,97.81,97.93,97.59,97.7,84701.0,76.2862,76.3797,76.1146,76.2004,84701.0
2015-06-23 09:45:00,97.69,97.77,97.63,97.65,75989.0,76.1926,76.255,76.1458,76.1614,75989.0
2015-06-23 09:50:00,97.66,97.66,97.44,97.44,54885.0,76.1692,76.1692,75.9976,75.9976,54885.0
2015-06-23 09:55:00,97.45,97.57,97.43,97.51,29813.0,76.0054,76.099,75.9898,76.0522,29813.0
2015-06-23 10:00:00,97.51,97.68,97.5,97.66,92411.0,76.0522,76.1848,76.0444,76.1692,92411.0
2015-06-23 10:05:00,97.66,97.75,97.55,97.55,74103.0,76.1692,76.2394,76.0834,76.0834,74103.0
2015-06-23 10:10:00,97.55,97.6,97.54,97.57,37572.0,76.0834,76.1224,76.0756,76.099,37572.0
2015-06-23 10:15:00,97.55,97.61,97.48,97.5,65866.0,76.0834,76.1302,76.0288,76.0444,65866.0
2015-06-23 10:20:00,97.51,97.57,97.49,97.5,120113.0,76.0522,76.099,76.0366,76.0444,120113.0
2015-06-23 10:25:00,97.5,97.57,97.49,97.52,54327.0,76.0444,76.099,76.0366,76.06,54327.0
2015-06-23 10:30:00,97.51,97.63,97.49,97.59,43468.0,76.0522,76.1458,76.0366,76.1146,43468.0
2015-06-23 10:35:00,97.6,97.61,97.45,97.46,61220.0,76.1224,76.1302,76.0054,76.0132,61220.0
2015-06-23 10:40:00,97.46,97.47,97.4,97.4,38458.0,76.0132,76.021,75.9664,75.9664,38458.0
2015-06-23 10:45:00,97.4,97.43,97.35,97.38,40340.0,75.9664,75.9898,75.9274,75.9508,40340.0
2015-06-23 10:50:00,97.39,97.4,97.35,97.35,62699.0,75.9586,75.9664,75.9274,75.9274,62699.0
2015-06-23 10:55:00,97.36,97.39,97.34,97.36,28218.0,75.9352,75.9586,75.9196,75.9352,28218.0
2015-06-23 11:00:00,97.35,97.39,97.35,97.39,34314.0,75.9274,75.9586,75.9274,75.9586,34314.0
2015-06-23 11:05:00,97.38,97.44,97.37,97.4,40619.0,75.9508,75.9976,75.943,75.9664,40619.0
2015-06-23 11:10:00,97.4,97.42,97.35,97.35,18587.0,75.9664,75.982,75.9274,75.9274,18587.0
2015-06-23 11:15:00,97.35,97.37,97.25,97.27,45723.0,75.9274,75.943,75.8494,75.865,45723.0
2015-06-23 11:20:00,97.27,97.31,97.25,97.26,37861.0,75.865,75.8962,75.8494,75.8572,37861.0
2015-06-23 11:25:00,97.25,97.31,97.21,97.23,67781.0,75.8494,75.8962,75.8182,75.8338,67781.0
2015-06-23 11:30:00,97.24,97.3,97.21,97.26,33531.0,75.8416,75.8884,75.8182,75.8572,33531.0
2015-06-23 11:35:00,97.25,97.29,97.23,97.24,24073.0,75.8494,75.8806,75.8338,75.8416,24073.0
2015-06-23 11:40:00,97.24,97.3,97.23,97.27,23028.0,75.8416,75.8884,75.8338,75.865,23028.0
2015-06-23 11:45:00,97.28,97.35,97.27,97.34,41287.0,75.8728,75.9274,75.865,75.9196,41287.0
2015-06-23 11:50:00,97.33,97.38,97.32,97.37,36339.0,75.9118,75.9508,75.904,75.943,36339.0
2015-06-23 11:55:00,97.37,97.4,97.36,97.37,20083.0,75.943,75.9664,75.9352,75.943,20083.0
2015-06-23 12:00:00,97.37,97.37,97.24,97.27,33721.0,75.943,75.943,75.8416,75.865,33721.0
2015-06-23 12:05:00,97.27,97.27,97.23,97.26,35974.0,75.865,75.865,75.8338,75.8572,35974.0
2015-06-23 12:10:00,97.25,97.26,97.23,97.25,28872.0,75.8494,75.8572,75.8338,75.8494,28872.0
2015-06-23 12:15:00,97.26,97.28,97.24,97.28,21087.0,75.8572,75.8728,75.8416,75.8728,21087.0
2015-06-23 12:20:00,97.28,97.28,97.24,97.26,37119.0,75.8728,75.8728,75.8416,75.8572,37119.0
2015-06-23 12:25:00,97.26,97.29,97.25,97.28,19345.0,75.8572,75.8806,75.8494,75.8728,19345.0
2015-06-23 12:30:00,97.28,97.28,97.24,97.26,33778.0,75.8728,75.8728,75.8416,75.8572,33778.0
2015-06-23 12:35:00,97.26,97.28,97.25,97.25,10764.0,75.8572,75.8728,75.8494,75.8494,10764.0
2015-06-23 12:40:00,97.25,97.27,97.22,97.23,35482.0,75.8494,75.865,75.826,75.8338,35482.0
2015-06-23 12:45:00,97.23,97.29,97.23,97.26,20535.0,75.8338,75.8806,75.8338,75.8572,20535.0
2015-06-23 12:50:00,97.26,97.28,97.25,97.27,16536.0,75.8572,75.8728,75.8494,75.865,16536.0
2015-06-23 12:55:00,97.27,97.34,97.26,97.34,44127.0,75.865,75.9196,75.8572,75.9196,44127.0
2015-06-23 13:00:00,97.33,97.37,97.32,97.34,48978.0,75.9118,75.943,75.904,75.9196,48978.0
2015-06-23 13:05:00,97.34,97.35,97.23,97.24,33178.0,75.9196,75.9274,75.8338,75.8416,33178.0
2015-06-23 13:10:00,97.23,97.25,97.21,97.21,20257.0,75.8338,75.8494,75.8182,75.8182,20257.0
2015-06-23 13:15:00,97.21,97.21,97.16,97.16,19537.0,75.8182,75.8182,75.7792,75.7792,19537.0
2015-06-23 13:20:00,97.17,97.23,97.15,97.22,17208.0,75.787,75.8338,75.7714,75.826,17208.0
2015-06-23 13:25:00,97.23,97.3,97.22,97.28,41533.0,75.8338,75.8884,75.826,75.8728,41533.0
2015-06-23 13:30:00,97.28,97.3,97.24,97.3,18116.0,75.8728,75.8884,75.8416,75.8884,18116.0
2015-06-23 13:35:00,97.29,97.29,97.25,97.25,21785.0,75.8806,75.8806,75.8494,75.8494,21785.0
2015-06-23 13:40:00,97.26,97.36,97.26,97.36,24341.0,75.8572,75.9352,75.8572,75.9352,24341.0
2015-06-23 13:45:00,97.35,97.38,97.32,97.37,51503.0,75.9274,75.9508,75.904,75.943,51503.0
2015-06-23 13:50:00,97.38,97.41,97.37,97.39,34075.0,75.9508,75.9742,75.943,75.9586,34075.0
2015-06-23 13:55:00,97.4,97.4,97.33,97.34,27790.0,75.9664,75.9664,75.9118,75.9196,27790.0
2015-06-23 14:00:00,97.34,97.35,97.31,97.31,20337.0,75.9196,75.9274,75.8962,75.8962,20337.0
2015-06-23 14:05:00,97.3,97.31,97.25,97.26,15062.0,75.8884,75.8962,75.8494,75.8572,15062.0
2015-06-23 14:10:00,97.26,97.27,97.25,97.25,15545.0,75.8572,75.865,75.8494,75.8494,15545.0
2015-06-23 14:15:00,97.25,97.27,97.23,97.23,38704.0,75.8494,75.865,75.8338,75.8338,38704.0
2015-06-23 14:20:00,97.23,97.3,97.23,97.29,29906.0,75.8338,75.8884,75.8338,75.8806,29906.0
2015-06-23 14:25:00,97.29,97.3,97.25,97.25,14376.0,75.8806,75.8884,75.8494,75.8494,14376.0
2015-06-23 14:30:00,97.25,97.29,97.24,97.28,23767.0,75.8494,75.8806,75.8416,75.8728,23767.0
2015-06-23 14:35:00,97.28,97.39,97.25,97.36,41432.0,75.8728,75.9586,75.8494,75.9352,41432.0
2015-06-23 14:40:00,97.36,97.39,97.35,97.37,22314.0,75.9352,75.9586,75.9274,75.943,22314.0
2015-06-23 14:45:00,97.38,97.42,97.35,97.36,42466.0,75.9508,75.982,75.9274,75.9352,42466.0
2015-06-23 14:50:00,97.37,97.39,97.31,97.33,41486.0,75.943,75.9586,75.8962,75.9118,41486.0
2015-06-23 14:55:00,97.33,97.34,97.29,97.3,16075.0,75.9118,75.9196,75.8806,75.8884,16075.0
2015-06-23 15:00:00,97.31,97.31,97.25,97.25,59010.0,75.8962,75.8962,75.8494,75.8494,59010.0
2015-06-23 15:05:00,97.26,97.3,97.24,97.3,45056.0,75.8572,75.8884,75.8416,75.8884,45056.0
2015-06-23 15:10:00,97.3,97.31,97.25,97.27,42167.0,75.8884,75.8962,75.8494,75.865,42167.0
2015-06-23 15:15:00,97.27,97.27,97.24,97.25,23046.0,75.865,75.865,75.8416,75.8494,23046.0
2015-06-23 15:20:00,97.26,97.26,97.22,97.25,39292.0,75.8572,75.8572,75.826,75.8494,39292.0
2015-06-23 15:25:00,97.24,97.29,97.23,97.24,48904.0,75.8416,75.8806,75.8338,75.8416,48904.0
2015-06-23 15:30:00,97.25,97.25,97.19,97.19,32949.0,75.8494,75.8494,75.8026,75.8026,32949.0
2015-06-23 15:35:00,97.19,97.22,97.12,97.13,71673.0,75.8026,75.826,75.748,75.7558,71673.0
2015-06-23 15:40:00,97.13,97.2,97.13,97.17,64694.0,75.7558,75.8104,75.7558,75.787,64694.0
2015-06-23 15:45:00,97.17,97.21,97.16,97.2,89982.0,75.787,75.8182,75.7792,75.8104,89982.0
2015-06-23 15:50:00,97.2,97.21,97.12,97.2,159290.0,75.8104,75.8182,75.748,75.8104,159290.0
2015-06-23 15:55:00,97.2,97.24,97.14,97.18,152235.0,75.8104,75.8416,75.7636,75.7948,152235.0
2015-06-24 09:30:00,96.75,96.94,96.65,96.78,115892.0,75.4594,75.6076,75.3814,75.4828,115892.0
2015-06-24 09:35:00,96.78,96.87,96.77,96.82,22891.0,75.4828,75.553,75.475,75.514,22891.0
2015-06-24 09:40:00,96.84,96.86,96.78,96.82,22575.0,75.5296,75.5452,75.4828,75.514,22575.0
2015-06-24 09:45:00,96.81,96.85,96.77,96.82,39536.0,75.5062,75.5374,75.475,75.514,39536.0
2015-06-24 09:50:00,96.83,96.85,96.74,96.78,30815.0,75.5218,75.5374,75.4516,75.4828,30815.0
2015-06-24 09:55:00,96.77,97.03,96.76,96.97,112449.0,75.475,75.6778,75.4672,75.631,112449.0
2015-06-24 10:00:00,96.96,97.24,96.95,97.14,49227.0,75.6232,75.8416,75.6154,75.7636,49227.0
2015-06-24 10:05:00,97.14,97.19,97.06,97.09,30098.0,75.7636,75.8026,75.7012,75.7246,30098.0
2015-06-24 10:10:00,97.08,97.13,97.06,97.09,22154.0,75.7168,75.7558,75.7012,75.7246,22154.0
2015-06-24 10:15:00,97.1,97.1,97.02,97.03,14995.0,75.7324,75.7324,75.67,75.6778,14995.0
2015-06-24 10:20:00,97.03,97.08,96.99,97.07,21614.0,75.6778,75.7168,75.6466,75.709,21614.0
2015-06-24 10:25:00,97.06,97.36,97.01,97.36,114441.0,75.7012,75.9352,75.6622,75.9352,114441.0
2015-06-24 10:30:00,97.37,97.42,97.34,97.41,26722.0,75.943,75.982,75.9196,75.9742,26722.0
2015-06-24 10:35:00,97.4,97.45,97.3,97.3,35869.0,75.9664,76.0054,75.8884,75.8884,35869.0
2015-06-24 10:40:00,97.3,97.36,97.27,97.28,85998.0,75.8884,75.9352,75.865,75.8728,85998.0
2015-06-24 10:45:00,97.28,97.28,97.21,97.21,25753.0,75.8728,75.8728,75.8182,75.8182,25753.0
2015-06-24 10:50:00,97.22,97.25,97.21,97.22,9311.0,75.826,75.8494,75.8182,75.826,9311.0
2015-06-24 10:55:00,97.21,97.21,97.16,97.19,10256.0,75.8182,75.8182,75.7792,75.8026,10256.0
2015-06-24 11:00:00,97.19,97.19,97.08,97.09,13947.0,75.8026,75.8026,75.7168,75.7246,13947.0
2015-06-24 11:05:00,97.09,97.13,97.08,97.13,26403.0,75.7246,75.7558,75.7168,75.7558,26403.0
2015-06-24 11:10:00,97.12,97.14,97.06,97.08,26322.0,75.748,75.7636,75.7012,75.7168,26322.0
2015-06-24 11:15:00,97.08,97.08,97.05,97.08,14438.0,75.7168,75.7168,75.6934,75.7168,14438.0
2015-06-24 11:20:00,97.08,97.08,97.05,97.07,15488.0,75.7168,75.7168,75.6934,75.709,15488.0
2015-06-24 11:25:00,97.06,97.07,97.05,97.06,13018.0,75.7012,75.709,75.6934,75.7012,13018.0
2015-06-24 11:30:00,97.06,97.06,97.02,97.02,30390.0,75.7012,75.7012,75.67,75.67,30390.0
2015-06-24 11:35:00,97.02,97.05,97.0,97.01,17636.0,75.67,75.6934,75.6544,75.6622,17636.0
2015-06-24 11:40:00,97.0,97.1,96.96,97.08,50904.0,75.6544,75.7324,75.6232,75.7168,50904.0
2015-06-24 11:45:00,97.1,97.16,97.06,97.16,30456.0,75.7324,75.7792,75.7012,75.7792,30456.0
2015-06-24 11:50:00,97.15,97.18,97.07,97.07,37665.0,75.7714,75.7948,75.709,75.709,37665.0
2015-06-24 11:55:00,97.08,97.11,97.0,97.03,23239.0,75.7168,75.7402,75.6544,75.6778,23239.0
2015-06-24 12:00:00,97.03,97.03,96.98,96.99,93018.0,75.6778,75.6778,75.6388,75.6466,93018.0
2015-06-24 12:05:00,96.98,96.99,96.98,96.98,22216.0,75.6388,75.6466,75.6388,75.6388,22216.0
2015-06-24 12:10:00,96.98,97.04,96.96,97.0,41146.0,75.6388,75.6856,75.6232,75.6544,41146.0
2015-06-24 12:15:00,97.0,97.0,96.95,96.96,69026.0,75.6544,75.6544,75.6154,75.6232,69026.0
2015-06-24 12:20:00,96.95,96.96,96.95,96.95,24472.0,75.6154,75.6232,75.6154,75.6154,24472.0
2015-06-24 12:25:00,96.95,96.97,96.93,96.95,67257.0,75.6154,75.631,75.5998,75.6154,67257.0
2015-06-24 12:30:00,96.95,96.98,96.94,96.95,17678.0,75.6154,75.6388,75.6076,75.6154,17678.0
2015-06-24 12:35:00,96.95,97.03,96.95,97.03,11469.0,75.6154,75.6778,75.6154,75.6778,11469.0
2015-06-24 12:40:00,97.03,97.04,96.99,96.99,28524.0,75.6778,75.6856,75.6466,75.6466,28524.0
2015-06-24 12:45:00,96.99,97.02,96.94,96.98,22087.0,75.6466,75.67,75.6076,75.6388,22087.0
2015-06-24 12:50:00,96.97,96.97,96.91,96.95,23323.0,75.631,75.631,75.5842,75.6154,23323.0
2015-06-24 12:55:00,96.95,96.96,96.92,96.92,9309.0,75.6154,75.6232,75.592,75.592,9309.0
2015-06-24 13:00:00,96.91,96.96,96.9,96.94,12208.0,75.5842,75.6232,75.5764,75.6076,12208.0
2015-06-24 13:05:00,96.94,96.95,96.94,96.95,14681.0,75.6076,75.6154,75.6076,75.6154,14681.0
2015-06-24 13:10:00,96.95,97.03,96.94,97.01,28925.0,75.6154,75.6778,75.6076,75.6622,28925.0
2015-06-24 13:15:00,97.02,97.02,96.98,96.99,16624.0,75.67,75.67,75.6388,75.6466,16624.0
2015-06-24 13:20:00,96.99,96.99,96.93,96.93,21274.0,75.6466,75.6466,75.5998,75.5998,21274.0
2015-06-24 13:25:00,96.93,96.95,96.85,96.91,38140.0,75.5998,75.6154,75.5374,75.5842,38140.0
2015-06-24 13:30:00,96.9,96.94,96.88,96.93,25620.0,75.5764,75.6076,75.5608,75.5998,25620.0
2015-06-24 13:35:00,96.93,96.98,96.92,96.98,20472.0,75.5998,75.6388,75.592,75.6388,20472.0
2015-06-24 13:40:00,96.98,97.0,96.95,96.97,31084.0,75.6388,75.6544,75.6154,75.631,31084.0
2015-06-24 13:45:00,96.98,96.99,96.96,96.97,15899.0,75.6388,75.6466,75.6232,75.631,15899.0
2015-06-24 13:50:00,96.96,96.99,96.95,96.96,23713.0,75.6232,75.6466,75.6154,75.6232,23713.0
2015-06-24 13:55:00,96.97,97.01,96.96,97.0,35008.0,75.631,75.6622,75.6232,75.6544,35008.0
2015-06-24 14:00:00,97.0,97.0,96.96,96.98,18545.0,75.6544,75.6544,75.6232,75.6388,18545.0
2015-06-24 14:05:00,96.98,96.98,96.91,96.91,15503.0,75.6388,75.6388,75.5842,75.5842,15503.0
2015-06-24 14:10:00,96.91,96.92,96.85,96.86,15337.0,75.5842,75.592,75.5374,75.5452,15337.0
2015-06-24 14:15:00,96.86,96.9,96.85,96.88,18237.0,75.5452,75.5764,75.5374,75.5608,18237.0
2015-06-24 14:20:00,96.88,96.91,96.87,96.9,17092.0,75.5608,75.5842,75.553,75.5764,17092.0
2015-06-24 14:25:00,96.91,96.94,96.91,96.93,40888.0,75.5842,75.6076,75.5842,75.5998,40888.0
2015-06-24 14:30:00,96.93,96.93,96.9,96.93,29287.0,75.5998,75.5998,75.5764,75.5998,29287.0
2015-06-24 14:35:00,96.92,97.0,96.91,96.97,33743.0,75.592,75.6544,75.5842,75.631,33743.0
2015-06-24 14:40:00,96.97,96.98,96.95,96.95,15869.0,75.631,75.6388,75.6154,75.6154,15869.0
2015-06-24 14:45:00,96.96,96.97,96.95,96.97,27539.0,75.6232,75.631,75.6154,75.631,27539.0
2015-06-24 14:50:00,96.98,97.01,96.96,96.96,36564.0,75.6388,75.6622,75.6232,75.6232,36564.0
2015-06-24 14:55:00,96.97,96.97,96.92,96.95,35717.0,75.631,75.631,75.592,75.6154,35717.0
2015-06-24 15:00:00,96.96,97.01,96.94,96.98,50313.0,75.6232,75.6622,75.6076,75.6388,50313.0
2015-06-24 15:05:00,96.99,96.99,96.96,96.98,39889.0,75.6466,75.6466,75.6232,75.6388,39889.0
2015-06-24 15:10:00,96.98,97.0,96.94,97.0,49452.0,75.6388,75.6544,75.6076,75.6544,49452.0
2015-06-24 15:15:00,97.0,97.0,96.96,96.98,41344.0,75.6544,75.6544,75.6232,75.6388,41344.0
2015-06-24 15:20:00,96.97,96.99,96.96,96.98,43624.0,75.631,75.6466,75.6232,75.6388,43624.0
2015-06-24 15:25:00,96.97,97.0,96.97,96.97,41008.0,75.631,75.6544,75.631,75.631,41008.0
2015-06-24 15:30:00,96.97,97.0,96.96,97.0,47218.0,75.631,75.6544,75.6232,75.6544,47218.0
2015-06-24 15:35:00,96.99,97.02,96.95,96.95,88281.0,75.6466,75.67,75.6154,75.6154,88281.0
2015-06-24 15:40:00,96.96,96.96,96.91,96.93,55460.0,75.6232,75.6232,75.5842,75.5998,55460.0
2015-06-24 15:45:00,96.92,96.92,96.82,96.82,73289.0,75.592,75.592,75.514,75.514,73289.0
2015-06-24 15:50:00,96.82,96.83,96.77,96.79,112503.0,75.514,75.5218,75.475,75.4906,112503.0
2015-06-24 15:55:00,96.79,96.8,96.68,96.69,350658.0,75.4906,75.4984,75.4048,75.4126,350658.0
2015-06-25 09:30:00,96.7,96.91,96.5,96.54,99454.0,75.4204,75.5842,75.2644,75.2956,99454.0
2015-06-25 09:35:00,96.54,96.58,96.39,96.41,41701.0,75.2956,75.3268,75.1786,75.1942,41701.0
2015-06-25 09:40:00,96.43,96.61,96.3,96.61,54354.0,75.2098,75.3502,75.1084,75.3502,54354.0
2015-06-25 09:45:00,96.6,96.65,96.52,96.58,87758.0,75.3424,75.3814,75.28,75.3268,87758.0
2015-06-25 09:50:00,96.57,96.72,96.5,96.68,62016.0,75.319,75.436,75.2644,75.4048,62016.0
2015-06-25 09:55:00,96.7,96.71,96.64,96.69,22998.0,75.4204,75.4282,75.3736,75.4126,22998.0
2015-06-25 10:00:00,96.68,96.68,96.51,96.53,34197.0,75.4048,75.4048,75.2722,75.2878,34197.0
2015-06-25 10:05:00,96.53,96.55,96.43,96.48,61702.0,75.2878,75.3034,75.2098,75.2488,61702.0
2015-06-25 10:10:00,96.48,96.51,96.43,96.47,38829.0,75.2488,75.2722,75.2098,75.241,38829.0
2015-06-25 10:15:00,96.47,96.51,96.42,96.5,36048.0,75.241,75.2722,75.202,75.2644,36048.0
2015-06-25 10:20:00,96.5,96.58,96.48,96.48,48802.0,75.2644,75.3268,75.2488,75.2488,48802.0
2015-06-25 10:25:00,96.48,96.49,96.45,96.48,52193.0,75.2488,75.2566,75.2254,75.2488,52193.0
2015-06-25 10:30:00,96.49,96.5,96.45,96.49,49571.0,75.2566,75.2644,75.2254,75.2566,49571.0
2015-06-25 10:35:00,96.49,96.5,96.44,96.47,55523.0,75.2566,75.2644,75.2176,75.241,55523.0
2015-06-25 10:40:00,96.47,96.54,96.46,96.52,45972.0,75.241,75.2956,75.2332,75.28,45972.0
2015-06-25 10:45:00,96.52,96.53,96.48,96.48,27450.0,75.28,75.2878,75.2488,75.2488,27450.0
2015-06-25 10:50:00,96.48,96.51,96.48,96.48,50891.0,75.2488,75.2722,75.2488,75.2488,50891.0
2015-06-25 10:55:00,96.48,96.5,96.45,96.49,40073.0,75.2488,75.2644,75.2254,75.2566,40073.0
2015-06-25 11:00:00,96.5,96.56,96.47,96.53,46544.0,75.2644,75.3112,75.241,75.2878,46544.0
2015-06-25 11:05:00,96.53,96.53,96.43,96.44,53601.0,75.2878,75.2878,75.2098,75.2176,53601.0
2015-06-25 11:10:00,96.44,96.44,96.31,96.31,84884.0,75.2176,75.2176,75.1162,75.1162,84884.0
2015-06-25 11:15:00,96.32,96.39,96.32,96.39,28422.0,75.124,75.1786,75.124,75.1786,28422.0
2015-06-25 11:20:00,96.38,96.39,96.33,96.36,43306.0,75.1708,75.1786,75.1318,75.1552,43306.0
2015-06-25 11:25:00,96.37,96.41,96.37,96.39,24014.0,75.163,75.1942,75.163,75.1786,24014.0
2015-06-25 11:30:00,96.39,96.41,96.36,96.38,35472.0,75.1786,75.1942,75.1552,75.1708,35472.0
2015-06-25 11:35:00,96.37,96.37,96.34,96.36,60001.0,75.163,75.163,75.1396,75.1552,60001.0
2015-06-25 11:40:00,96.36,96.38,96.33,96.37,43753.0,75.1552,75.1708,75.1318,75.163,43753.0
2015-06-25 11:45:00,96.37,96.39,96.34,96.35,45433.0,75.163,75.1786,75.1396,75.1474,45433.0
2015-06-25 11:50:00,96.35,96.38,96.34,96.35,25394.0,75.1474,75.1708,75.1396,75.1474,25394.0
2015-06-25 11:55:00,96.35,96.44,96.35,96.43,35064.0,75.1474,75.2176,75.1474,75.2098,35064.0
2015-06-25 12:00:00,96.43,96.46,96.4,96.4,22465.0,75.2098,75.2332,75.1864,75.1864,22465.0
2015-06-25 12:05:00,96.41,96.41,96.33,96.34,52149.0,75.1942,75.1942,75.1318,75.1396,52149.0
2015-06-25 12:10:00,96.34,96.37,96.31,96.31,38067.0,75.1396,75.163,75.1162,75.1162,38067.0
2015-06-25 12:15:00,96.31,96.33,96.31,96.31,23875.0,75.1162,75.1318,75.1162,75.1162,23875.0
2015-06-25 12:20:00,96.31,96.36,96.29,96.34,37251.0,75.1162,75.1552,75.1006,75.1396,37251.0
2015-06-25 12:25:00,96.34,96.34,96.29,96.31,23423.0,75.1396,75.1396,75.1006,75.1162,23423.0
2015-06-25 12:30:00,96.31,96.31,96.27,96.3,31397.0,75.1162,75.1162,75.085,75.1084,31397.0
2015-06-25 12:35:00,96.3,96.37,96.27,96.36,38881.0,75.1084,75.163,75.085,75.1552,38881.0
2015-06-25 12:40:00,96.36,96.38,96.34,96.38,15695.0,75.1552,75.1708,75.1396,75.1708,15695.0
2015-06-25 12:45:00,96.38,96.41,96.37,96.37,19352.0,75.1708,75.1942,75.163,75.163,19352.0
2015-06-25 12:50:00,96.37,96.38,96.29,96.29,38405.0,75.163,75.1708,75.1006,75.1006,38405.0
2015-06-25 12:55:00,96.29,96.3,96.21,96.23,43285.0,75.1006,75.1084,75.0382,75.0538,43285.0
2015-06-25 13:00:00,96.23,96.23,96.11,96.12,60282.0,75.0538,75.0538,74.9602,74.968,60282.0
2015-06-25 13:05:00,96.11,96.17,96.08,96.15,68131.0,74.9602,75.007,74.9369,74.9914,68131.0
2015-06-25 13:10:00,96.17,96.2,96.16,96.2,38151.0,75.007,75.0304,74.9992,75.0304,38151.0
2015-06-25 13:15:00,96.2,96.21,96.17,96.19,35692.0,75.0304,75.0382,75.007,75.0226,35692.0
2015-06-25 13:20:00,96.2,96.25,96.19,96.24,25248.0,75.0304,75.0694,75.0226,75.0616,25248.0
2015-06-25 13:25:00,96.24,96.25,96.18,96.21,28139.0,75.0616,75.0694,75.0148,75.0382,28139.0
2015-06-25 13:30:00,96.22,96.22,96.17,96.17,28105.0,75.046,75.046,75.007,75.007,28105.0
2015-06-25 13:35:00,96.18,96.23,96.18,96.2,20228.0,75.0148,75.0538,75.0148,75.0304,20228.0
2015-06-25 13:40:00,96.2,96.21,96.16,96.19,30061.0,75.0304,75.0382,74.9992,75.0226,30061.0
2015-06-25 13:45:00,96.2,96.21,96.16,96.2,20659.0,75.0304,75.0382,74.9992,75.0304,20659.0
2015-06-25 13:50:00,96.21,96.22,96.2,96.21,18786.0,75.0382,75.046,75.0304,75.0382,18786.0
2015-06-25 13:55:00,96.22,96.22,96.17,96.21,24908.0,75.046,75.046,75.007,75.0382,24908.0
2015-06-25 14:00:00,96.21,96.21,96.11,96.15,39559.0,75.0382,75.0382,74.9602,74.9914,39559.0
2015-06-25 14:05:00,96.15,96.15,96.04,96.05,39109.0,74.9914,74.9914,74.9057,74.9135,39109.0
2015-06-25 14:10:00,96.05,96.05,95.9,95.93,60332.0,74.9135,74.9135,74.7965,74.8199,60332.0
2015-06-25 14:15:00,95.93,96.0,95.92,95.99,33069.0,74.8199,74.8745,74.8121,74.8667,33069.0
2015-06-25 14:20:00,95.99,96.03,95.95,95.98,41556.0,74.8667,74.8979,74.8355,74.8589,41556.0
2015-06-25 14:25:00,95.98,95.98,95.86,95.93,39768.0,74.8589,74.8589,74.7653,74.8199,39768.0
2015-06-25 14:30:00,95.93,95.96,95.9,95.95,41747.0,74.8199,74.8433,74.7965,74.8355,41747.0
2015-06-25 14:35:00,95.95,95.97,95.93,95.96,23279.0,74.8355,74.8511,74.8199,74.8433,23279.0
2015-06-25 14:40:00,95.97,96.0,95.95,95.96,51329.0,74.8511,74.8745,74.8355,74.8433,51329.0
2015-06-25 14:45:00,95.97,95.97,95.88,95.92,33677.0,74.8511,74.8511,74.7809,74.8121,33677.0
2015-06-25 14:50:00,95.93,95.93,95.87,95.87,25488.0,74.8199,74.8199,74.7731,74.7731,25488.0
2015-06-25 14:55:00,95.87,95.91,95.84,95.86,76706.0,74.7731,74.8043,74.7497,74.7653,76706.0
2015-06-25 15:00:00,95.86,95.89,95.81,95.89,47537.0,74.7653,74.7887,74.7263,74.7887,47537.0
2015-06-25 15:05:00,95.89,95.94,95.87,95.92,59365.0,74.7887,74.8277,74.7731,74.8121,59365.0
2015-06-25 15:10:00,95.92,95.94,95.87,95.91,74718.0,74.8121,74.8277,74.7731,74.8043,74718.0
2015-06-25 15:15:00,95.89,95.94,95.86,95.9,88772.0,74.7887,74.8277,74.7653,74.7965,88772.0
2015-06-25 15:20:00,95.91,95.97,95.9,95.95,46506.0,74.8043,74.8511,74.7965,74.8355,46506.0
2015-06-25 15:25:00,95.95,95.96,95.88,95.88,36441.0,74.8355,74.8433,74.7809,74.7809,36441.0
2015-06-25 15:30:00,95.87,95.94,95.87,95.9,55289.0,74.7731,74.8277,74.7731,74.7965,55289.0
2015-06-25 15:35:00,95.89,95.93,95.88,95.89,52803.0,74.7887,74.8199,74.7809,74.7887,52803.0
2015-06-25 15:40:00,95.89,95.9,95.78,95.83,101998.0,74.7887,74.7965,74.7029,74.7419,101998.0
2015-06-25 15:45:00,95.83,95.91,95.8,95.9,118482.0,74.7419,74.8043,74.7185,74.7965,118482.0
2015-06-25 15:50:00,95.89,95.89,95.85,95.86,66568.0,74.7887,74.7887,74.7575,74.7653,66568.0
2015-06-25 15:55:00,95.87,95.87,95.78,95.8,197979.0,74.7731,74.7731,74.7029,74.7185,197979.0
2015-06-26 09:30:00,96.13,96.35,95.93,96.27,97995.0,74.9758,75.1474,74.8199,75.085,97995.0
2015-06-26 09:35:00,96.22,96.22,95.93,96.04,77882.0,75.046,75.046,74.8199,74.9057,77882.0
2015-06-26 09:40:00,96.07,96.24,96.04,96.2,86731.0,74.9291,75.0616,74.9057,75.0304,86731.0
2015-06-26 09:45:00,96.18,96.21,96.07,96.08,49684.0,75.0148,75.0382,74.9291,74.9369,49684.0
2015-06-26 09:50:00,96.09,96.17,96.08,96.17,48627.0,74.9447,75.007,74.9369,75.007,48627.0
2015-06-26 09:55:00,96.15,96.29,96.15,96.2,23743.0,74.9914,75.1006,74.9914,75.0304,23743.0
2015-06-26 10:00:00,96.2,96.39,96.17,96.36,41615.0,75.0304,75.1786,75.007,75.1552,41615.0
2015-06-26 10:05:00,96.37,96.51,96.36,96.5,31882.0,75.163,75.2722,75.1552,75.2644,31882.0
2015-06-26 10:10:00,96.5,96.52,96.37,96.43,37684.0,75.2644,75.28,75.163,75.2098,37684.0
2015-06-26 10:15:00,96.42,96.5,96.39,96.42,23737.0,75.202,75.2644,75.1786,75.202,23737.0
2015-06-26 10:20:00,96.43,96.48,96.35,96.38,19653.0,75.2098,75.2488,75.1474,75.1708,19653.0
2015-06-26 10:25:00,96.37,96.55,96.37,96.55,29949.0,75.163,75.3034,75.163,75.3034,29949.0
2015-06-26 10:30:00,96.56,96.57,96.51,96.52,20125.0,75.3112,75.319,75.2722,75.28,20125.0
2015-06-26 10:35:00,96.52,96.6,96.51,96.54,32461.0,75.28,75.3424,75.2722,75.2956,32461.0
2015-06-26 10:40:00,96.53,96.56,96.5,96.51,18498.0,75.2878,75.3112,75.2644,75.2722,18498.0
2015-06-26 10:45:00,96.52,96.56,96.41,96.43,35714.0,75.28,75.3112,75.1942,75.2098,35714.0
2015-06-26 10:50:00,96.44,96.47,96.42,96.46,29651.0,75.2176,75.241,75.202,75.2332,29651.0
2015-06-26 10:55:00,96.47,96.51,96.39,96.42,38729.0,75.241,75.2722,75.1786,75.202,38729.0
2015-06-26 11:00:00,96.42,96.45,96.4,96.44,19366.0,75.202,75.2254,75.1864,75.2176,19366.0
2015-06-26 11:05:00,96.44,96.48,96.42,96.47,20672.0,75.2176,75.2488,75.202,75.241,20672.0
2015-06-26 11:10:00,96.48,96.51,96.43,96.47,20768.0,75.2488,75.2722,75.2098,75.241,20768.0
2015-06-26 11:15:00,96.47,96.55,96.45,96.52,27612.0,75.241,75.3034,75.2254,75.28,27612.0
2015-06-26 11:20:00,96.51,96.55,96.49,96.5,16351.0,75.2722,75.3034,75.2566,75.2644,16351.0
2015-06-26 11:25:00,96.5,96.55,96.46,96.46,19584.0,75.2644,75.3034,75.2332,75.2332,19584.0
2015-06-26 11:30:00,96.46,96.53,96.46,96.47,27140.0,75.2332,75.2878,75.2332,75.241,27140.0
2015-06-26 11:35:00,96.48,96.51,96.45,96.46,16404.0,75.2488,75.2722,75.2254,75.2332,16404.0
2015-06-26 11:40:00,96.47,96.49,96.44,96.46,21814.0,75.241,75.2566,75.2176,75.2332,21814.0
2015-06-26 11:45:00,96.46,96.5,96.46,96.5,14239.0,75.2332,75.2644,75.2332,75.2644,14239.0
2015-06-26 11:50:00,96.5,96.52,96.43,96.44,37851.0,75.2644,75.28,75.2098,75.2176,37851.0
2015-06-26 11:55:00,96.44,96.48,96.43,96.47,20984.0,75.2176,75.2488,75.2098,75.241,20984.0
2015-06-26 12:00:00,96.46,96.48,96.42,96.44,24821.0,75.2332,75.2488,75.202,75.2176,24821.0
2015-06-26 12:05:00,96.44,96.49,96.42,96.49,22837.0,75.2176,75.2566,75.202,75.2566,22837.0
2015-06-26 12:10:00,96.49,96.51,96.48,96.51,8436.0,75.2566,75.2722,75.2488,75.2722,8436.0
2015-06-26 12:15:00,96.5,96.52,96.47,96.48,16375.0,75.2644,75.28,75.241,75.2488,16375.0
2015-06-26 12:20:00,96.48,96.49,96.44,96.45,16112.0,75.2488,75.2566,75.2176,75.2254,16112.0
2015-06-26 12:25:00,96.45,96.56,96.44,96.55,35225.0,75.2254,75.3112,75.2176,75.3034,35225.0
2015-06-26 12:30:00,96.54,96.58,96.53,96.54,29120.0,75.2956,75.3268,75.2878,75.2956,29120.0
2015-06-26 12:35:00,96.54,96.59,96.54,96.59,22488.0,75.2956,75.3346,75.2956,75.3346,22488.0
2015-06-26 12:40:00,96.59,96.6,96.54,96.56,19474.0,75.3346,75.3424,75.2956,75.3112,19474.0
2015-06-26 12:45:00,96.56,96.57,96.49,96.49,20029.0,75.3112,75.319,75.2566,75.2566,20029.0
2015-06-26 12:50:00,96.48,96.5,96.47,96.48,32780.0,75.2488,75.2644,75.241,75.2488,32780.0
2015-06-26 12:55:00,96.47,96.49,96.44,96.44,29438.0,75.241,75.2566,75.2176,75.2176,29438.0
2015-06-26 13:00:00,96.44,96.52,96.41,96.48,33760.0,75.2176,75.28,75.1942,75.2488,33760.0
2015-06-26 13:05:00,96.48,96.5,96.42,96.48,23929.0,75.2488,75.2644,75.202,75.2488,23929.0
2015-06-26 13:10:00,96.47,96.51,96.45,96.51,65487.0,75.241,75.2722,75.2254,75.2722,65487.0
2015-06-26 13:15:00,96.51,96.56,96.5,96.55,83959.0,75.2722,75.3112,75.2644,75.3034,83959.0
2015-06-26 13:20:00,96.55,96.63,96.54,96.63,49170.0,75.3034,75.3658,75.2956,75.3658,49170.0
2015-06-26 13:25:00,96.62,96.7,96.59,96.69,50455.0,75.358,75.4204,75.3346,75.4126,50455.0
2015-06-26 13:30:00,96.69,96.69,96.65,96.66,38582.0,75.4126,75.4126,75.3814,75.3892,38582.0
2015-06-26 13:35:00,96.66,96.72,96.64,96.71,32769.0,75.3892,75.436,75.3736,75.4282,32769.0
2015-06-26 13:40:00,96.71,96.85,96.71,96.83,28611.0,75.4282,75.5374,75.4282,75.5218,28611.0
2015-06-26 13:45:00,96.84,96.84,96.72,96.73,18097.0,75.5296,75.5296,75.436,75.4438,18097.0
2015-06-26 13:50:00,96.74,96.86,96.74,96.85,43763.0,75.4516,75.5452,75.4516,75.5374,43763.0
2015-06-26 13:55:00,96.85,96.91,96.85,96.89,29238.0,75.5374,75.5842,75.5374,75.5686,29238.0
2015-06-26 14:00:00,96.88,96.9,96.84,96.84,48015.0,75.5608,75.5764,75.5296,75.5296,48015.0
2015-06-26 14:05:00,96.84,96.85,96.82,96.84,30238.0,75.5296,75.5374,75.514,75.5296,30238.0
2015-06-26 14:10:00,96.84,96.87,96.82,96.87,31928.0,75.5296,75.553,75.514,75.553,31928.0
2015-06-26 14:15:00,96.87,96.96,96.87,96.9,37241.0,75.553,75.6232,75.553,75.5764,37241.0
2015-06-26 14:20:00,96.91,96.97,96.91,96.93,29516.0,75.5842,75.631,75.5842,75.5998,29516.0
2015-06-26 14:25:00,96.93,96.99,96.91,96.99,152331.0,75.5998,75.6466,75.5842,75.6466,152331.0
2015-06-26 14:30:00,96.98,97.02,96.96,97.01,40340.0,75.6388,75.67,75.6232,75.6622,40340.0
2015-06-26 14:35:00,97.01,97.08,96.8,97.06,510920.0,75.6622,75.7168,75.4984,75.7012,510920.0
2015-06-26 14:40:00,97.07,97.11,96.99,96.99,61017.0,75.709,75.7402,75.6466,75.6466,61017.0
2015-06-26 14:45:00,96.98,97.0,96.95,96.97,38167.0,75.6388,75.6544,75.6154,75.631,38167.0
2015-06-26 14:50:00,96.98,97.06,96.98,97.03,24054.0,75.6388,75.7012,75.6388,75.6778,24054.0
2015-06-26 14:55:00,97.04,97.05,96.98,97.02,18618.0,75.6856,75.6934,75.6388,75.67,18618.0
2015-06-26 15:00:00,97.02,97.14,97.01,97.13,45731.0,75.67,75.7636,75.6622,75.7558,45731.0
2015-06-26 15:05:00,97.13,97.24,97.12,97.23,55195.0,75.7558,75.8416,75.748,75.8338,55195.0
2015-06-26 15:10:00,97.23,97.26,97.11,97.12,58271.0,75.8338,75.8572,75.7402,75.748,58271.0
2015-06-26 15:15:00,97.12,97.28,97.12,97.28,80375.0,75.748,75.8728,75.748,75.8728,80375.0
2015-06-26 15:20:00,97.28,97.3,97.16,97.2,68698.0,75.8728,75.8884,75.7792,75.8104,68698.0
2015-06-26 15:25:00,97.2,97.25,97.2,97.25,49489.0,75.8104,75.8494,75.8104,75.8494,49489.0
2015-06-26 15:30:00,97.23,97.24,97.19,97.24,50823.0,75.8338,75.8416,75.8026,75.8416,50823.0
2015-06-26 15:35:00,97.23,97.24,97.18,97.18,61480.0,75.8338,75.8416,75.7948,75.7948,61480.0
2015-06-26 15:40:00,97.19,97.27,97.17,97.27,76815.0,75.8026,75.865,75.787,75.865,76815.0
2015-06-26 15:45:00,97.27,97.27,97.1,97.1,145333.0,75.865,75.865,75.7324,75.7324,145333.0
2015-06-26 15:50:00,97.11,97.14,97.06,97.14,153130.0,75.7402,75.7636,75.7012,75.7636,153130.0
2015-06-26 15:55:00,97.13,97.35,97.11,97.28,376121.0,75.7558,75.9274,75.7402,75.8728,376121.0
2015-06-29 09:30:00,96.62,97.23,96.52,96.82,194040.0,75.358,75.8338,75.28,75.514,194040.0
2015-06-29 09:35:00,96.82,96.94,96.7,96.92,69659.0,75.514,75.6076,75.4204,75.592,69659.0
2015-06-29 09:40:00,96.93,97.1,96.8,96.83,74338.0,75.5998,75.7324,75.4984,75.5218,74338.0
2015-06-29 09:45:00,96.84,97.13,96.79,97.04,87932.0,75.5296,75.7558,75.4906,75.6856,87932.0
2015-06-29 09:50:00,97.05,97.05,96.81,96.87,62454.0,75.6934,75.6934,75.5062,75.553,62454.0
2015-06-29 09:55:00,96.87,96.87,96.66,96.75,120457.0,75.553,75.553,75.3892,75.4594,120457.0
2015-06-29 10:00:00,96.75,96.89,96.73,96.78,99587.0,75.4594,75.5686,75.4438,75.4828,99587.0
2015-06-29 10:05:00,96.77,96.83,96.65,96.74,86571.0,75.475,75.5218,75.3814,75.4516,86571.0
2015-06-29 10:10:00,96.74,96.86,96.73,96.85,146060.0,75.4516,75.5452,75.4438,75.5374,146060.0
2015-06-29 10:15:00,96.85,96.98,96.83,96.88,66562.0,75.5374,75.6388,75.5218,75.5608,66562.0
2015-06-29 10:20:00,96.88,97.0,96.85,97.0,102903.0,75.5608,75.6544,75.5374,75.6544,102903.0
2015-06-29 10:25:00,96.99,97.09,96.95,97.09,80601.0,75.6466,75.7246,75.6154,75.7246,80601.0
2015-06-29 10:30:00,97.08,97.14,96.95,97.03,137199.0,75.7168,75.7636,75.6154,75.6778,137199.0
2015-06-29 10:35:00,97.04,97.04,96.97,96.97,65903.0,75.6856,75.6856,75.631,75.631,65903.0
2015-06-29 10:40:00,96.97,97.03,96.96,97.02,43843.0,75.631,75.6778,75.6232,75.67,43843.0
2015-06-29 10:45:00,97.01,97.13,96.98,97.11,43680.0,75.6622,75.7558,75.6388,75.7402,43680.0
2015-06-29 10:50:00,97.11,97.12,97.0,97.01,54164.0,75.7402,75.748,75.6544,75.6622,54164.0
2015-06-29 10:55:00,97.02,97.02,96.94,96.95,90420.0,75.67,75.67,75.6076,75.6154,90420.0
2015-06-29 11:00:00,96.95,97.0,96.95,96.96,65505.0,75.6154,75.6544,75.6154,75.6232,65505.0
2015-06-29 11:05:00,96.96,97.0,96.95,96.98,54177.0,75.6232,75.6544,75.6154,75.6388,54177.0
2015-06-29 11:10:00,96.97,96.98,96.86,96.87,68771.0,75.631,75.6388,75.5452,75.553,68771.0
2015-06-29 11:15:00,96.85,96.91,96.83,96.84,41898.0,75.5374,75.5842,75.5218,75.5296,41898.0
2015-06-29 11:20:00,96.83,96.98,96.81,96.97,65536.0,75.5218,75.6388,75.5062,75.631,65536.0
2015-06-29 11:25:00,96.96,97.0,96.93,96.96,62702.0,75.6232,75.6544,75.5998,75.6232,62702.0
2015-06-29 11:30:00,96.96,96.99,96.85,96.87,57843.0,75.6232,75.6466,75.5374,75.553,57843.0
2015-06-29 11:35:00,96.87,96.91,96.83,96.87,60166.0,75.553,75.5842,75.5218,75.553,60166.0
2015-06-29 11:40:00,96.88,96.93,96.86,96.9,104526.0,75.5608,75.5998,75.5452,75.5764,104526.0
2015-06-29 11:45:00,96.89,96.96,96.88,96.92,72519.0,75.5686,75.6232,75.5608,75.592,72519.0
2015-06-29 11:50:00,96.92,96.93,96.88,96.91,54960.0,75.592,75.5998,75.5608,75.5842,54960.0
2015-06-29 11:55:00,96.91,96.93,96.85,96.9,53242.0,75.5842,75.5998,75.5374,75.5764,53242.0
2015-06-29 12:00:00,96.9,96.9,96.83,96.88,58682.0,75.5764,75.5764,75.5218,75.5608,58682.0
2015-06-29 12:05:00,96.88,96.94,96.87,96.93,34784.0,75.5608,75.6076,75.553,75.5998,34784.0
2015-06-29 12:10:00,96.93,96.98,96.9,96.94,62889.0,75.5998,75.6388,75.5764,75.6076,62889.0
2015-06-29 12:15:00,96.94,96.96,96.93,96.94,57365.0,75.6076,75.6232,75.5998,75.6076,57365.0
2015-06-29 12:20:00,96.94,96.98,96.93,96.96,80216.0,75.6076,75.6388,75.5998,75.6232,80216.0
2015-06-29 12:25:00,96.96,96.98,96.9,96.9,61442.0,75.6232,75.6388,75.5764,75.5764,61442.0
2015-06-29 12:30:00,96.9,96.95,96.85,96.86,61871.0,75.5764,75.6154,75.5374,75.5452,61871.0
2015-06-29 12:35:00,96.85,96.88,96.8,96.8,42934.0,75.5374,75.5608,75.4984,75.4984,42934.0
2015-06-29 12:40:00,96.8,96.9,96.8,96.85,95314.0,75.4984,75.5764,75.4984,75.5374,95314.0
2015-06-29 12:45:00,96.86,96.89,96.84,96.88,109055.0,75.5452,75.5686,75.5296,75.5608,109055.0
2015-06-29 12:50:00,96.89,96.95,96.87,96.95,52135.0,75.5686,75.6154,75.553,75.6154,52135.0
2015-06-29 12:55:00,96.94,96.95,96.87,96.89,44564.0,75.6076,75.6154,75.553,75.5686,44564.0
2015-06-29 13:00:00,96.89,96.89,96.78,96.82,53700.0,75.5686,75.5686,75.4828,75.514,53700.0
2015-06-29 13:05:00,96.83,96.88,96.82,96.85,41553.0,75.5218,75.5608,75.514,75.5374,41553.0
2015-06-29 13:10:00,96.85,96.85,96.74,96.75,73580.0,75.5374,75.5374,75.4516,75.4594,73580.0
2015-06-29 13:15:00,96.76,96.89,96.76,96.83,51772.0,75.4672,75.5686,75.4672,75.5218,51772.0
2015-06-29 13:20:00,96.83,96.88,96.82,96.88,39890.0,75.5218,75.5608,75.514,75.5608,39890.0
2015-06-29 13:25:00,96.88,96.88,96.72,96.72,45829.0,75.5608,75.5608,75.436,75.436,45829.0
2015-06-29 13:30:00,96.72,96.79,96.69,96.79,51243.0,75.436,75.4906,75.4126,75.4906,51243.0
2015-06-29 13:35:00,96.79,96.79,96.71,96.75,47122.0,75.4906,75.4906,75.4282,75.4594,47122.0
2015-06-29 13:40:00,96.75,96.79,96.72,96.76,63330.0,75.4594,75.4906,75.436,75.4672,63330.0
2015-06-29 13:45:00,96.77,96.87,96.77,96.82,66258.0,75.475,75.553,75.475,75.514,66258.0
2015-06-29 13:50:00,96.82,96.83,96.72,96.75,52653.0,75.514,75.5218,75.436,75.4594,52653.0
2015-06-29 13:55:00,96.75,96.77,96.7,96.77,42017.0,75.4594,75.475,75.4204,75.475,42017.0
2015-06-29 14:00:00,96.77,96.78,96.67,96.67,36182.0,75.475,75.4828,75.397,75.397,36182.0
2015-06-29 14:05:00,96.67,96.75,96.65,96.74,75358.0,75.397,75.4594,75.3814,75.4516,75358.0
2015-06-29 14:10:00,96.75,96.75,96.53,96.55,40719.0,75.4594,75.4594,75.2878,75.3034,40719.0
2015-06-29 14:15:00,96.54,96.64,96.5,96.63,57019.0,75.2956,75.3736,75.2644,75.3658,57019.0
2015-06-29 14:20:00,96.63,96.63,96.4,96.4,67518.0,75.3658,75.3658,75.1864,75.1864,67518.0
2015-06-29 14:25:00,96.4,96.42,96.31,96.38,91519.0,75.1864,75.202,75.1162,75.1708,91519.0
2015-06-29 14:30:00,96.38,96.39,96.27,96.27,57950.0,75.1708,75.1786,75.085,75.085,57950.0
2015-06-29 14:35:00,96.29,96.37,96.27,96.36,81471.0,75.1006,75.163,75.085,75.1552,81471.0
2015-06-29 14:40:00,96.36,96.4,96.31,96.37,176709.0,75.1552,75.1864,75.1162,75.163,176709.0
2015-06-29 14:45:00,96.36,96.42,96.21,96.23,150365.0,75.1552,75.202,75.0382,75.0538,150365.0
2015-06-29 14:50:00,96.23,96.35,96.23,96.32,66901.0,75.0538,75.1474,75.0538,75.124,66901.0
2015-06-29 14:55:00,96.32,96.32,96.22,96.23,81894.0,75.124,75.124,75.046,75.0538,81894.0
2015-06-29 15:00:00,96.23,96.24,96.17,96.22,71384.0,75.0538,75.0616,75.007,75.046,71384.0
2015-06-29 15:05:00,96.21,96.25,96.18,96.24,90011.0,75.0382,75.0694,75.0148,75.0616,90011.0
2015-06-29 15:10:00,96.23,96.26,96.03,96.04,123582.0,75.0538,75.0772,74.8979,74.9057,123582.0
2015-06-29 15:15:00,96.04,96.06,95.94,96.03,131607.0,74.9057,74.9213,74.8277,74.8979,131607.0
2015-06-29 15:20:00,96.03,96.04,95.88,95.99,167027.0,74.8979,74.9057,74.7809,74.8667,167027.0
2015-06-29 15:25:00,95.99,95.99,95.85,95.85,80708.0,74.8667,74.8667,74.7575,74.7575,80708.0
2015-06-29 15:30:00,95.84,95.92,95.78,95.86,143257.0,74.7497,74.8121,74.7029,74.7653,143257.0
2015-06-29 15:35:00,95.86,95.91,95.81,95.81,106866.0,74.7653,74.8043,74.7263,74.7263,106866.0
2015-06-29 15:40:00,95.81,95.81,95.69,95.77,133793.0,74.7263,74.7263,74.6327,74.6951,133793.0
2015-06-29 15:45:00,95.76,95.77,95.62,95.72,216127.0,74.6873,74.6951,74.5781,74.6561,216127.0
2015-06-29 15:50:00,95.72,95.73,95.59,95.59,256610.0,74.6561,74.6639,74.5547,74.5547,256610.0
2015-06-29 15:55:00,95.59,95.6,95.42,95.44,431966.0,74.5547,74.5625,74.4221,74.4377,431966.0
2015-06-30 09:30:00,95.93,96.3,95.74,96.01,145963.0,74.8199,75.1084,74.6717,74.8823,145963.0
2015-06-30 09:35:00,96.0,96.05,95.81,95.9,76781.0,74.8745,74.9135,74.7263,74.7965,76781.0
2015-06-30 09:40:00,95.89,95.91,95.81,95.84,91940.0,74.7887,74.8043,74.7263,74.7497,91940.0
2015-06-30 09:45:00,95.84,95.85,95.57,95.83,85749.0,74.7497,74.7575,74.5391,74.7419,85749.0
2015-06-30 09:50:00,95.84,95.9,95.69,95.69,51118.0,74.7497,74.7965,74.6327,74.6327,51118.0
2015-06-30 09:55:00,95.67,95.72,95.6,95.67,52439.0,74.6171,74.6561,74.5625,74.6171,52439.0
2015-06-30 10:00:00,95.67,95.83,95.67,95.68,60343.0,74.6171,74.7419,74.6171,74.6249,60343.0
2015-06-30 10:05:00,95.67,95.69,95.59,95.61,33249.0,74.6171,74.6327,74.5547,74.5703,33249.0
2015-06-30 10:10:00,95.6,95.62,95.49,95.54,34077.0,74.5625,74.5781,74.4767,74.5157,34077.0
2015-06-30 10:15:00,95.54,95.59,95.44,95.45,44066.0,74.5157,74.5547,74.4377,74.4455,44066.0
2015-06-30 10:20:00,95.45,95.47,95.33,95.39,56999.0,74.4455,74.4611,74.3519,74.3987,56999.0
2015-06-30 10:25:00,95.4,95.47,95.36,95.36,43244.0,74.4065,74.4611,74.3753,74.3753,43244.0
2015-06-30 10:30:00,95.36,95.36,95.22,95.22,46918.0,74.3753,74.3753,74.2661,74.2661,46918.0
2015-06-30 10:35:00,95.22,95.24,95.13,95.18,43690.0,74.2661,74.2817,74.1959,74.2349,43690.0
2015-06-30 10:40:00,95.17,95.18,95.06,95.12,54763.0,74.2271,74.2349,74.1413,74.1881,54763.0
2015-06-30 10:45:00,95.12,95.21,95.07,95.09,61619.0,74.1881,74.2583,74.1491,74.1647,61619.0
2015-06-30 10:50:00,95.08,95.09,94.99,95.03,61381.0,74.1569,74.1647,74.0867,74.1179,61381.0
2015-06-30 10:55:00,95.03,95.18,94.96,95.09,81178.0,74.1179,74.2349,74.0633,74.1647,81178.0
2015-06-30 11:00:00,95.09,95.16,95.0,95.14,50752.0,74.1647,74.2193,74.0945,74.2037,50752.0
2015-06-30 11:05:00,95.14,95.25,95.13,95.14,90438.0,74.2037,74.2895,74.1959,74.2037,90438.0
2015-06-30 11:10:00,95.15,95.18,95.07,95.14,52527.0,74.2115,74.2349,74.1491,74.2037,52527.0
2015-06-30 11:15:00,95.14,95.35,95.14,95.33,69004.0,74.2037,74.3675,74.2037,74.3519,69004.0
2015-06-30 11:20:00,95.33,95.33,95.21,95.23,63694.0,74.3519,74.3519,74.2583,74.2739,63694.0
2015-06-30 11:25:00,95.23,95.26,95.05,95.06,64071.0,74.2739,74.2973,74.1335,74.1413,64071.0
2015-06-30 11:30:00,95.06,95.12,94.94,94.97,58459.0,74.1413,74.1881,74.0477,74.0711,58459.0
2015-06-30 11:35:00,94.96,95.06,94.96,95.03,34502.0,74.0633,74.1413,74.0633,74.1179,34502.0
2015-06-30 11:40:00,95.03,95.07,94.96,95.03,31758.0,74.1179,74.1491,74.0633,74.1179,31758.0
2015-06-30 11:45:00,95.03,95.08,95.01,95.08,28717.0,74.1179,74.1569,74.1023,74.1569,28717.0
2015-06-30 11:50:00,95.08,95.08,94.91,94.91,32256.0,74.1569,74.1569,74.0243,74.0243,32256.0
2015-06-30 11:55:00,94.91,94.95,94.8,94.82,37309.0,74.0243,74.0555,73.9385,73.9541,37309.0
2015-06-30 12:00:00,94.82,94.87,94.82,94.84,24566.0,73.9541,73.9931,73.9541,73.9697,24566.0
2015-06-30 12:05:00,94.84,94.88,94.78,94.85,35993.0,73.9697,74.0009,73.9229,73.9775,35993.0
2015-06-30 12:10:00,94.87,94.89,94.83,94.85,28827.0,73.9931,74.0087,73.9619,73.9775,28827.0
2015-06-30 12:15:00,94.85,94.88,94.81,94.84,26508.0,73.9775,74.0009,73.9463,73.9697,26508.0
2015-06-30 12:20:00,94.83,94.87,94.69,94.74,37256.0,73.9619,73.9931,73.8527,73.8917,37256.0
2015-06-30 12:25:00,94.75,94.79,94.66,94.66,28578.0,73.8995,73.9307,73.8293,73.8293,28578.0
2015-06-30 12:30:00,94.68,94.71,94.54,94.58,69315.0,73.8449,73.8683,73.7357,73.7669,69315.0
2015-06-30 12:35:00,94.58,94.66,94.58,94.64,41114.0,73.7669,73.8293,73.7669,73.8137,41114.0
2015-06-30 12:40:00,94.65,94.68,94.62,94.64,37883.0,73.8215,73.8449,73.7981,73.8137,37883.0
2015-06-30 12:45:00,94.64,94.67,94.6,94.64,31350.0,73.8137,73.8371,73.7825,73.8137,31350.0
2015-06-30 12:50:00,94.65,94.76,94.64,94.76,33181.0,73.8215,73.9073,73.8137,73.9073,33181.0
2015-06-30 12:55:00,94.76,94.81,94.74,94.81,29107.0,73.9073,73.9463,73.8917,73.9463,29107.0
2015-06-30 13:00:00,94.81,94.87,94.8,94.83,29125.0,73.9463,73.9931,73.9385,73.9619,29125.0
2015-06-30 13:05:00,94.83,94.83,94.77,94.78,19674.0,73.9619,73.9619,73.9151,73.9229,19674.0
2015-06-30 13:10:00,94.77,94.82,94.73,94.77,28100.0,73.9151,73.9541,73.8839,73.9151,28100.0
2015-06-30 13:15:00,94.77,94.83,94.76,94.8,67233.0,73.9151,73.9619,73.9073,73.9385,67233.0
2015-06-30 13:20:00,94.8,94.81,94.7,94.72,40297.0,73.9385,73.9463,73.8605,73.8761,40297.0
2015-06-30 13:25:00,94.72,94.8,94.69,94.79,49301.0,73.8761,73.9385,73.8527,73.9307,49301.0
2015-06-30 13:30:00,94.79,94.93,94.78,94.88,57158.0,73.9307,74.0399,73.9229,74.0009,57158.0
2015-06-30 13:35:00,94.88,95.01,94.88,94.99,88409.0,74.0009,74.1023,74.0009,74.0867,88409.0
2015-06-30 13:40:00,95.0,95.04,94.97,95.01,40748.0,74.0945,74.1257,74.0711,74.1023,40748.0
2015-06-30 13:45:00,95.01,95.06,94.98,94.99,38287.0,74.1023,74.1413,74.0789,74.0867,38287.0
2015-06-30 13:50:00,95.0,95.07,94.99,95.04,40017.0,74.0945,74.1491,74.0867,74.1257,40017.0
2015-06-30 13:55:00,95.04,95.14,95.04,95.07,59174.0,74.1257,74.2037,74.1257,74.1491,59174.0
2015-06-30 14:00:00,95.07,95.18,95.07,95.18,31583.0,74.1491,74.2349,74.1491,74.2349,31583.0
2015-06-30 14:05:00,95.17,95.35,95.14,95.29,51451.0,74.2271,74.3675,74.2037,74.3207,51451.0
2015-06-30 14:10:00,95.3,95.35,95.28,95.3,39947.0,74.3285,74.3675,74.3129,74.3285,39947.0
2015-06-30 14:15:00,95.31,95.34,95.16,95.17,44992.0,74.3363,74.3597,74.2193,74.2271,44992.0
2015-06-30 14:20:00,95.17,95.27,95.09,95.09,64038.0,74.2271,74.3051,74.1647,74.1647,64038.0
2015-06-30 14:25:00,95.09,95.13,94.95,95.02,77916.0,74.1647,74.1959,74.0555,74.1101,77916.0
2015-06-30 14:30:00,95.01,95.06,94.98,95.06,56822.0,74.1023,74.1413,74.0789,74.1413,56822.0
2015-06-30 14:35:00,95.06,95.18,95.05,95.12,51854.0,74.1413,74.2349,74.1335,74.1881,51854.0
2015-06-30 14:40:00,95.12,95.12,94.87,94.88,75063.0,74.1881,74.1881,73.9931,74.0009,75063.0
2015-06-30 14:45:00,94.87,94.87,94.76,94.82,82861.0,73.9931,73.9931,73.9073,73.9541,82861.0
2015-06-30 14:50:00,94.83,94.83,94.77,94.81,119549.0,73.9619,73.9619,73.9151,73.9463,119549.0
2015-06-30 14:55:00,94.81,94.83,94.77,94.78,106029.0,73.9463,73.9619,73.9151,73.9229,106029.0
2015-06-30 15:00:00,94.79,94.91,94.78,94.87,85194.0,73.9307,74.0243,73.9229,73.9931,85194.0
2015-06-30 15:05:00,94.88,94.93,94.86,94.9,55716.0,74.0009,74.0399,73.9853,74.0165,55716.0
2015-06-30 15:10:00,94.9,94.94,94.89,94.91,75821.0,74.0165,74.0477,74.0087,74.0243,75821.0
2015-06-30 15:15:00,94.92,95.07,94.89,94.91,74420.0,74.0321,74.1491,74.0087,74.0243,74420.0
2015-06-30 15:20:00,94.92,94.98,94.89,94.9,76399.0,74.0321,74.0789,74.0087,74.0165,76399.0
2015-06-30 15:25:00,94.91,95.02,94.9,95.02,64570.0,74.0243,74.1101,74.0165,74.1101,64570.0
2015-06-30 15:30:00,95.01,95.12,95.0,95.04,72337.0,74.1023,74.1881,74.0945,74.1257,72337.0
2015-06-30 15:35:00,95.04,95.08,95.01,95.04,57161.0,74.1257,74.1569,74.1023,74.1257,57161.0
2015-06-30 15:40:00,95.03,95.03,94.92,94.96,83978.0,74.1179,74.1179,74.0321,74.0633,83978.0
2015-06-30 15:45:00,94.97,95.27,94.97,95.22,130552.0,74.0711,74.3051,74.0711,74.2661,130552.0
2015-06-30 15:50:00,95.22,95.23,95.15,95.19,116320.0,74.2661,74.2739,74.2115,74.2427,116320.0
2015-06-30 15:55:00,95.19,95.21,95.04,95.06,314979.0,74.2427,74.2583,74.1257,74.1413,314979.0
2015-07-01 09:30:00,95.1,95.44,94.73,95.28,444718.0,74.1725,74.4377,73.8839,74.3129,444718.0
2015-07-01 09:35:00,95.29,95.55,95.28,95.51,89414.0,74.3207,74.5235,74.3129,74.4923,89414.0
2015-07-01 09:40:00,95.51,95.6,95.29,95.4,59743.0,74.4923,74.5625,74.3207,74.4065,59743.0
2015-07-01 09:45:00,95.41,95.45,95.32,95.35,69923.0,74.4143,74.4455,74.3441,74.3675,69923.0
2015-07-01 09:50:00,95.36,95.47,95.36,95.4,33115.0,74.3753,74.4611,74.3753,74.4065,33115.0
2015-07-01 09:55:00,95.39,95.41,95.34,95.38,26808.0,74.3987,74.4143,74.3597,74.3909,26808.0
2015-07-01 10:00:00,95.37,95.61,95.34,95.56,37045.0,74.3831,74.5703,74.3597,74.5313,37045.0
2015-07-01 10:05:00,95.54,95.65,95.5,95.62,54179.0,74.5157,74.6015,74.4845,74.5781,54179.0
2015-07-01 10:10:00,95.61,95.65,95.48,95.64,37699.0,74.5703,74.6015,74.4689,74.5937,37699.0
2015-07-01 10:15:00,95.64,95.71,95.52,95.55,37280.0,74.5937,74.6483,74.5001,74.5235,37280.0
2015-07-01 10:20:00,95.56,95.56,95.46,95.46,53786.0,74.5313,74.5313,74.4533,74.4533,53786.0
2015-07-01 10:25:00,95.46,95.47,95.34,95.38,25785.0,74.4533,74.4611,74.3597,74.3909,25785.0
2015-07-01 10:30:00,95.39,95.41,95.23,95.37,74532.0,74.3987,74.4143,74.2739,74.3831,74532.0
2015-07-01 10:35:00,95.38,95.46,95.28,95.28,26350.0,74.3909,74.4533,74.3129,74.3129,26350.0
2015-07-01 10:40:00,95.3,95.41,95.3,95.31,27618.0,74.3285,74.4143,74.3285,74.3363,27618.0
2015-07-01 10:45:00,95.31,95.31,95.25,95.28,28328.0,74.3363,74.3363,74.2895,74.3129,28328.0
2015-07-01 10:50:00,95.27,95.29,95.19,95.28,25827.0,74.3051,74.3207,74.2427,74.3129,25827.0
2015-07-01 10:55:00,95.27,95.27,95.21,95.26,21375.0,74.3051,74.3051,74.2583,74.2973,21375.0
2015-07-01 11:00:00,95.27,95.34,95.26,95.29,17332.0,74.3051,74.3597,74.2973,74.3207,17332.0
2015-07-01 11:05:00,95.29,95.34,95.27,95.29,20523.0,74.3207,74.3597,74.3051,74.3207,20523.0
2015-07-01 11:10:00,95.3,95.31,95.27,95.27,16404.0,74.3285,74.3363,74.3051,74.3051,16404.0
2015-07-01 11:15:00,95.28,95.42,95.28,95.41,39797.0,74.3129,74.4221,74.3129,74.4143,39797.0
2015-07-01 11:20:00,95.41,95.46,95.39,95.45,31166.0,74.4143,74.4533,74.3987,74.4455,31166.0
2015-07-01 11:25:00,95.45,95.49,95.4,95.4,39029.0,74.4455,74.4767,74.4065,74.4065,39029.0
2015-07-01 11:30:00,95.4,95.47,95.38,95.46,29264.0,74.4065,74.4611,74.3909,74.4533,29264.0
2015-07-01 11:35:00,95.46,95.46,95.39,95.41,17086.0,74.4533,74.4533,74.3987,74.4143,17086.0
2015-07-01 11:40:00,95.4,95.42,95.38,95.38,16790.0,74.4065,74.4221,74.3909,74.3909,16790.0
2015-07-01 11:45:00,95.38,95.45,95.38,95.45,15595.0,74.3909,74.4455,74.3909,74.4455,15595.0
2015-07-01 11:50:00,95.46,95.47,95.43,95.44,17902.0,74.4533,74.4611,74.4299,74.4377,17902.0
2015-07-01 11:55:00,95.44,95.47,95.39,95.41,18326.0,74.4377,74.4611,74.3987,74.4143,18326.0
2015-07-01 12:00:00,95.39,95.47,95.37,95.39,26135.0,74.3987,74.4611,74.3831,74.3987,26135.0
2015-07-01 12:05:00,95.39,95.44,95.39,95.41,31820.0,74.3987,74.4377,74.3987,74.4143,31820.0
2015-07-01 12:10:00,95.41,95.44,95.39,95.4,14640.0,74.4143,74.4377,74.3987,74.4065,14640.0
2015-07-01 12:15:00,95.41,95.41,95.31,95.32,26095.0,74.4143,74.4143,74.3363,74.3441,26095.0
2015-07-01 12:20:00,95.32,95.34,95.25,95.32,22626.0,74.3441,74.3597,74.2895,74.3441,22626.0
2015-07-01 12:25:00,95.32,95.38,95.3,95.34,18045.0,74.3441,74.3909,74.3285,74.3597,18045.0
2015-07-01 12:30:00,95.33,95.38,95.33,95.37,19085.0,74.3519,74.3909,74.3519,74.3831,19085.0
2015-07-01 12:35:00,95.38,95.39,95.31,95.38,27138.0,74.3909,74.3987,74.3363,74.3909,27138.0
2015-07-01 12:40:00,95.39,95.41,95.38,95.38,47915.0,74.3987,74.4143,74.3909,74.3909,47915.0
2015-07-01 12:45:00,95.38,95.4,95.38,95.39,21070.0,74.3909,74.4065,74.3909,74.3987,21070.0
2015-07-01 12:50:00,95.4,95.44,95.39,95.41,30641.0,74.4065,74.4377,74.3987,74.4143,30641.0
2015-07-01 12:55:00,95.41,95.42,95.36,95.39,49071.0,74.4143,74.4221,74.3753,74.3987,49071.0
2015-07-01 13:00:00,95.38,95.44,95.37,95.43,133359.0,74.3909,74.4377,74.3831,74.4299,133359.0
2015-07-01 13:05:00,95.43,95.46,95.42,95.43,31253.0,74.4299,74.4533,74.4221,74.4299,31253.0
2015-07-01 13:10:00,95.43,95.43,95.37,95.4,48276.0,74.4299,74.4299,74.3831,74.4065,48276.0
2015-07-01 13:15:00,95.4,95.42,95.38,95.42,19153.0,74.4065,74.4221,74.3909,74.4221,19153.0
2015-07-01 13:20:00,95.41,95.44,95.39,95.42,28326.0,74.4143,74.4377,74.3987,74.4221,28326.0
2015-07-01 13:25:00,95.41,95.42,95.38,95.38,18880.0,74.4143,74.4221,74.3909,74.3909,18880.0
2015-07-01 13:30:00,95.38,95.44,95.38,95.4,29158.0,74.3909,74.4377,74.3909,74.4065,29158.0
2015-07-01 13:35:00,95.39,95.4,95.36,95.37,21200.0,74.3987,74.4065,74.3753,74.3831,21200.0
2015-07-01 13:40:00,95.36,95.4,95.36,95.4,14953.0,74.3753,74.4065,74.3753,74.4065,14953.0
2015-07-01 13:45:00,95.4,95.44,95.4,95.44,19792.0,74.4065,74.4377,74.4065,74.4377,19792.0
2015-07-01 13:50:00,95.43,95.46,95.36,95.37,30579.0,74.4299,74.4533,74.3753,74.3831,30579.0
2015-07-01 13:55:00,95.37,95.43,95.26,95.27,43705.0,74.3831,74.4299,74.2973,74.3051,43705.0
2015-07-01 14:00:00,95.29,95.33,95.2,95.23,67849.0,74.3207,74.3519,74.2505,74.2739,67849.0
2015-07-01 14:05:00,95.23,95.28,95.2,95.28,38603.0,74.2739,74.3129,74.2505,74.3129,38603.0
2015-07-01 14:10:00,95.28,95.36,95.27,95.34,27398.0,74.3129,74.3753,74.3051,74.3597,27398.0
2015-07-01 14:15:00,95.33,95.37,95.32,95.35,25646.0,74.3519,74.3831,74.3441,74.3675,25646.0
2015-07-01 14:20:00,95.36,95.38,95.34,95.36,19303.0,74.3753,74.3909,74.3597,74.3753,19303.0
2015-07-01 14:25:00,95.36,95.39,95.32,95.34,28907.0,74.3753,74.3987,74.3441,74.3597,28907.0
2015-07-01 14:30:00,95.34,95.36,95.3,95.32,35835.0,74.3597,74.3753,74.3285,74.3441,35835.0
2015-07-01 14:35:00,95.32,95.36,95.29,95.33,40913.0,74.3441,74.3753,74.3207,74.3519,40913.0
2015-07-01 14:40:00,95.33,95.35,95.31,95.35,30565.0,74.3519,74.3675,74.3363,74.3675,30565.0
2015-07-01 14:45:00,95.35,95.41,95.34,95.38,34218.0,74.3675,74.4143,74.3597,74.3909,34218.0
2015-07-01 14:50:00,95.38,95.39,95.33,95.36,33445.0,74.3909,74.3987,74.3519,74.3753,33445.0
2015-07-01 14:55:00,95.36,95.41,95.34,95.41,38033.0,74.3753,74.4143,74.3597,74.4143,38033.0
2015-07-01 15:00:00,95.41,95.43,95.39,95.43,33271.0,74.4143,74.4299,74.3987,74.4299,33271.0
2015-07-01 15:05:00,95.43,95.44,95.37,95.37,37344.0,74.4299,74.4377,74.3831,74.3831,37344.0
2015-07-01 15:10:00,95.38,95.43,95.37,95.42,26624.0,74.3909,74.4299,74.3831,74.4221,26624.0
2015-07-01 15:15:00,95.42,95.46,95.41,95.46,37517.0,74.4221,74.4533,74.4143,74.4533,37517.0
2015-07-01 15:20:00,95.45,95.54,95.44,95.54,58097.0,74.4455,74.5157,74.4377,74.5157,58097.0
2015-07-01 15:25:00,95.54,95.64,95.54,95.63,78857.0,74.5157,74.5937,74.5157,74.5859,78857.0
2015-07-01 15:30:00,95.64,95.65,95.59,95.62,86925.0,74.5937,74.6015,74.5547,74.5781,86925.0
2015-07-01 15:35:00,95.63,95.65,95.6,95.63,38145.0,74.5859,74.6015,74.5625,74.5859,38145.0
2015-07-01 15:40:00,95.64,95.67,95.57,95.67,93842.0,74.5937,74.6171,74.5391,74.6171,93842.0
2015-07-01 15:45:00,95.67,95.76,95.66,95.75,131248.0,74.6171,74.6873,74.6093,74.6795,131248.0
2015-07-01 15:50:00,95.75,95.8,95.73,95.77,113903.0,74.6795,74.7185,74.6639,74.6951,113903.0
2015-07-01 15:55:00,95.78,95.82,95.72,95.78,159184.0,74.7029,74.7341,74.6561,74.7029,159184.0
2015-07-02 09:30:00,96.13,96.39,96.1,96.29,112719.0,74.9758,75.1786,74.9525,75.1006,112719.0
2015-07-02 09:35:00,96.28,96.56,96.23,96.56,46597.0,75.0928,75.3112,75.0538,75.3112,46597.0
2015-07-02 09:40:00,96.55,96.6,96.41,96.56,59637.0,75.3034,75.3424,75.1942,75.3112,59637.0
2015-07-02 09:45:00,96.56,96.56,96.3,96.33,51008.0,75.3112,75.3112,75.1084,75.1318,51008.0
2015-07-02 09:50:00,96.29,96.38,96.23,96.29,30646.0,75.1006,75.1708,75.0538,75.1006,30646.0
2015-07-02 09:55:00,96.3,96.33,96.22,96.23,18172.0,75.1084,75.1318,75.046,75.0538,18172.0
2015-07-02 10:00:00,96.23,96.35,96.21,96.21,31092.0,75.0538,75.1474,75.0382,75.0382,31092.0
2015-07-02 10:05:00,96.2,96.22,96.05,96.05,39522.0,75.0304,75.046,74.9135,74.9135,39522.0
2015-07-02 10:10:00,96.06,96.15,95.96,96.0,40981.0,74.9213,74.9914,74.8433,74.8745,40981.0
2015-07-02 10:15:00,95.97,96.09,95.97,96.01,30903.0,74.8511,74.9447,74.8511,74.8823,30903.0
2015-07-02 10:20:00,95.99,96.11,95.98,96.09,19307.0,74.8667,74.9602,74.8589,74.9447,19307.0
2015-07-02 10:25:00,96.09,96.09,95.97,95.98,21067.0,74.9447,74.9447,74.8511,74.8589,21067.0
2015-07-02 10:30:00,95.98,96.01,95.92,95.92,20861.0,74.8589,74.8823,74.8121,74.8121,20861.0
2015-07-02 10:35:00,95.92,95.94,95.75,95.76,31837.0,74.8121,74.8277,74.6795,74.6873,31837.0
2015-07-02 10:40:00,95.77,95.86,95.73,95.85,32932.0,74.6951,74.7653,74.6639,74.7575,32932.0
2015-07-02 10:45:00,95.85,95.86,95.78,95.82,23612.0,74.7575,74.7653,74.7029,74.7341,23612.0
2015-07-02 10:50:00,95.8,95.95,95.77,95.88,35236.0,74.7185,74.8355,74.6951,74.7809,35236.0
2015-07-02 10:55:00,95.88,95.88,95.82,95.86,25091.0,74.7809,74.7809,74.7341,74.7653,25091.0
2015-07-02 11:00:00,95.86,95.87,95.77,95.79,35333.0,74.7653,74.7731,74.6951,74.7107,35333.0
2015-07-02 11:05:00,95.79,95.8,95.66,95.67,41418.0,74.7107,74.7185,74.6093,74.6171,41418.0
2015-07-02 11:10:00,95.66,95.73,95.58,95.73,43699.0,74.6093,74.6639,74.5469,74.6639,43699.0
2015-07-02 11:15:00,95.72,95.76,95.71,95.73,29109.0,74.6561,74.6873,74.6483,74.6639,29109.0
2015-07-02 11:20:00,95.74,95.78,95.72,95.73,20693.0,74.6717,74.7029,74.6561,74.6639,20693.0
2015-07-02 11:25:00,95.74,95.77,95.7,95.77,28658.0,74.6717,74.6951,74.6405,74.6951,28658.0
2015-07-02 11:30:00,95.78,95.82,95.73,95.82,26979.0,74.7029,74.7341,74.6639,74.7341,26979.0
2015-07-02 11:35:00,95.82,95.82,95.8,95.81,29546.0,74.7341,74.7341,74.7185,74.7263,29546.0
2015-07-02 11:40:00,95.8,95.82,95.72,95.73,21577.0,74.7185,74.7341,74.6561,74.6639,21577.0
2015-07-02 11:45:00,95.73,95.79,95.72,95.79,21573.0,74.6639,74.7107,74.6561,74.7107,21573.0
2015-07-02 11:50:00,95.8,95.89,95.78,95.88,35262.0,74.7185,74.7887,74.7029,74.7809,35262.0
2015-07-02 11:55:00,95.87,95.91,95.78,95.88,31989.0,74.7731,74.8043,74.7029,74.7809,31989.0
2015-07-02 12:00:00,95.88,95.92,95.85,95.87,14282.0,74.7809,74.8121,74.7575,74.7731,14282.0
2015-07-02 12:05:00,95.87,95.89,95.76,95.76,16553.0,74.7731,74.7887,74.6873,74.6873,16553.0
2015-07-02 12:10:00,95.78,95.81,95.75,95.81,20012.0,74.7029,74.7263,74.6795,74.7263,20012.0
2015-07-02 12:15:00,95.81,95.81,95.73,95.73,23344.0,74.7263,74.7263,74.6639,74.6639,23344.0
2015-07-02 12:20:00,95.73,95.75,95.61,95.62,24981.0,74.6639,74.6795,74.5703,74.5781,24981.0
2015-07-02 12:25:00,95.62,95.68,95.61,95.64,13567.0,74.5781,74.6249,74.5703,74.5937,13567.0
2015-07-02 12:30:00,95.63,95.65,95.61,95.62,16714.0,74.5859,74.6015,74.5703,74.5781,16714.0
2015-07-02 12:35:00,95.62,95.63,95.58,95.59,17168.0,74.5781,74.5859,74.5469,74.5547,17168.0
2015-07-02 12:40:00,95.59,95.62,95.59,95.61,17275.0,74.5547,74.5781,74.5547,74.5703,17275.0
2015-07-02 12:45:00,95.61,95.64,95.61,95.64,15357.0,74.5703,74.5937,74.5703,74.5937,15357.0
2015-07-02 12:50:00,95.64,95.64,95.62,95.62,15721.0,74.5937,74.5937,74.5781,74.5781,15721.0
2015-07-02 12:55:00,95.62,95.65,95.61,95.63,17730.0,74.5781,74.6015,74.5703,74.5859,17730.0
2015-07-02 13:00:00,95.65,95.67,95.61,95.67,20909.0,74.6015,74.6171,74.5703,74.6171,20909.0
2015-07-02 13:05:00,95.67,95.77,95.66,95.77,14753.0,74.6171,74.6951,74.6093,74.6951,14753.0
2015-07-02 13:10:00,95.77,95.79,95.72,95.73,27052.0,74.6951,74.7107,74.6561,74.6639,27052.0
2015-07-02 13:15:00,95.72,95.78,95.72,95.76,15004.0,74.6561,74.7029,74.6561,74.6873,15004.0
2015-07-02 13:20:00,95.75,95.76,95.7,95.76,16405.0,74.6795,74.6873,74.6405,74.6873,16405.0
2015-07-02 13:25:00,95.76,95.81,95.75,95.81,27775.0,74.6873,74.7263,74.6795,74.7263,27775.0
2015-07-02 13:30:00,95.81,95.84,95.8,95.83,26036.0,74.7263,74.7497,74.7185,74.7419,26036.0
2015-07-02 13:35:00,95.82,95.83,95.75,95.78,11982.0,74.7341,74.7419,74.6795,74.7029,11982.0
2015-07-02 13:40:00,95.78,95.78,95.75,95.78,12419.0,74.7029,74.7029,74.6795,74.7029,12419.0
2015-07-02 13:45:00,95.78,95.83,95.77,95.82,20418.0,74.7029,74.7419,74.6951,74.7341,20418.0
2015-07-02 13:50:00,95.82,95.83,95.8,95.8,17979.0,74.7341,74.7419,74.7185,74.7185,17979.0
2015-07-02 13:55:00,95.8,95.82,95.71,95.74,21507.0,74.7185,74.7341,74.6483,74.6717,21507.0
2015-07-02 14:00:00,95.72,95.79,95.69,95.78,21178.0,74.6561,74.7107,74.6327,74.7029,21178.0
2015-07-02 14:05:00,95.79,95.8,95.63,95.71,28401.0,74.7107,74.7185,74.5859,74.6483,28401.0
2015-07-02 14:10:00,95.71,95.76,95.71,95.76,18746.0,74.6483,74.6873,74.6483,74.6873,18746.0
2015-07-02 14:15:00,95.76,95.82,95.74,95.81,21955.0,74.6873,74.7341,74.6717,74.7263,21955.0
2015-07-02 14:20:00,95.81,95.87,95.8,95.87,20915.0,74.7263,74.7731,74.7185,74.7731,20915.0
2015-07-02 14:25:00,95.87,95.88,95.83,95.84,21388.0,74.7731,74.7809,74.7419,74.7497,21388.0
2015-07-02 14:30:00,95.84,95.87,95.82,95.82,29686.0,74.7497,74.7731,74.7341,74.7341,29686.0
2015-07-02 14:35:00,95.83,95.87,95.82,95.86,33925.0,74.7419,74.7731,74.7341,74.7653,33925.0
2015-07-02 14:40:00,95.85,95.86,95.83,95.83,27808.0,74.7575,74.7653,74.7419,74.7419,27808.0
2015-07-02 14:45:00,95.85,95.95,95.83,95.95,30232.0,74.7575,74.8355,74.7419,74.8355,30232.0
2015-07-02 14:50:00,95.94,95.96,95.9,95.9,32137.0,74.8277,74.8433,74.7965,74.7965,32137.0
2015-07-02 14:55:00,95.89,96.0,95.89,95.97,33743.0,74.7887,74.8745,74.7887,74.8511,33743.0
2015-07-02 15:00:00,95.97,95.97,95.93,95.96,20290.0,74.8511,74.8511,74.8199,74.8433,20290.0
2015-07-02 15:05:00,95.95,95.98,95.94,95.98,39750.0,74.8355,74.8589,74.8277,74.8589,39750.0
2015-07-02 15:10:00,95.97,95.99,95.93,95.98,59673.0,74.8511,74.8667,74.8199,74.8589,59673.0
2015-07-02 15:15:00,95.98,96.0,95.94,96.0,48344.0,74.8589,74.8745,74.8277,74.8745,48344.0
2015-07-02 15:20:00,95.99,96.1,95.97,96.09,53966.0,74.8667,74.9525,74.8511,74.9447,53966.0
2015-07-02 15:25:00,96.09,96.15,96.05,96.14,53249.0,74.9447,74.9914,74.9135,74.9836,53249.0
2015-07-02 15:30:00,96.14,96.14,96.01,96.03,68981.0,74.9836,74.9836,74.8823,74.8979,68981.0
2015-07-02 15:35:00,96.04,96.16,96.01,96.12,81365.0,74.9057,74.9992,74.8823,74.968,81365.0
2015-07-02 15:40:00,96.12,96.22,96.11,96.2,72513.0,74.968,75.046,74.9602,75.0304,72513.0
2015-07-02 15:45:00,96.2,96.22,96.15,96.22,62494.0,75.0304,75.046,74.9914,75.046,62494.0
2015-07-02 15:50:00,96.21,96.28,96.21,96.21,87858.0,75.0382,75.0928,75.0382,75.0382,87858.0
2015-07-02 15:55:00,96.22,96.31,96.13,96.15,202031.0,75.046,75.1162,74.9758,74.9914,202031.0
2015-07-06 09:30:00,95.89,96.12,95.67,96.05,220193.0,74.7887,74.968,74.6171,74.9135,220193.0
2015-07-06 09:35:00,96.07,96.27,96.07,96.21,64352.0,74.9291,75.085,74.9291,75.0382,64352.0
2015-07-06 09:40:00,96.22,96.28,96.12,96.19,120242.0,75.046,75.0928,74.968,75.0226,120242.0
2015-07-06 09:45:00,96.2,96.23,96.04,96.16,65566.0,75.0304,75.0538,74.9057,74.9992,65566.0
2015-07-06 09:50:00,96.17,96.22,95.86,95.9,42314.0,75.007,75.046,74.7653,74.7965,42314.0
2015-07-06 09:55:00,95.92,95.96,95.9,95.91,31067.0,74.8121,74.8433,74.7965,74.8043,31067.0
2015-07-06 10:00:00,95.91,95.93,95.78,95.84,78876.0,74.8043,74.8199,74.7029,74.7497,78876.0
2015-07-06 10:05:00,95.85,95.93,95.78,95.93,31163.0,74.7575,74.8199,74.7029,74.8199,31163.0
2015-07-06 10:10:00,95.92,95.96,95.87,95.88,43414.0,74.8121,74.8433,74.7731,74.7809,43414.0
2015-07-06 10:15:00,95.88,95.93,95.74,95.79,58183.0,74.7809,74.8199,74.6717,74.7107,58183.0
2015-07-06 10:20:00,95.77,95.78,95.66,95.67,35264.0,74.6951,74.7029,74.6093,74.6171,35264.0
2015-07-06 10:25:00,95.66,95.72,95.66,95.71,33061.0,74.6093,74.6561,74.6093,74.6483,33061.0
2015-07-06 10:30:00,95.72,95.92,95.72,95.92,27266.0,74.6561,74.8121,74.6561,74.8121,27266.0
2015-07-06 10:35:00,95.91,95.92,95.76,95.85,57055.0,74.8043,74.8121,74.6873,74.7575,57055.0
2015-07-06 10:40:00,95.86,95.98,95.81,95.91,108232.0,74.7653,74.8589,74.7263,74.8043,108232.0
2015-07-06 10:45:00,95.89,96.05,95.88,95.91,46190.0,74.7887,74.9135,74.7809,74.8043,46190.0
2015-07-06 10:50:00,95.9,95.92,95.86,95.87,21070.0,74.7965,74.8121,74.7653,74.7731,21070.0
2015-07-06 10:55:00,95.88,95.93,95.87,95.89,28761.0,74.7809,74.8199,74.7731,74.7887,28761.0
2015-07-06 11:00:00,95.9,95.96,95.84,95.87,30406.0,74.7965,74.8433,74.7497,74.7731,30406.0
2015-07-06 11:05:00,95.88,95.9,95.82,95.84,31715.0,74.7809,74.7965,74.7341,74.7497,31715.0
2015-07-06 11:10:00,95.84,95.85,95.76,95.84,34539.0,74.7497,74.7575,74.6873,74.7497,34539.0
2015-07-06 11:15:00,95.83,95.87,95.71,95.73,42766.0,74.7419,74.7731,74.6483,74.6639,42766.0
2015-07-06 11:20:00,95.72,95.76,95.7,95.73,24174.0,74.6561,74.6873,74.6405,74.6639,24174.0
2015-07-06 11:25:00,95.73,95.73,95.66,95.67,28740.0,74.6639,74.6639,74.6093,74.6171,28740.0
2015-07-06 11:30:00,95.67,95.68,95.62,95.67,37356.0,74.6171,74.6249,74.5781,74.6171,37356.0
2015-07-06 11:35:00,95.66,95.67,95.63,95.63,29840.0,74.6093,74.6171,74.5859,74.5859,29840.0
2015-07-06 11:40:00,95.64,95.67,95.6,95.63,40465.0,74.5937,74.6171,74.5625,74.5859,40465.0
2015-07-06 11:45:00,95.63,95.69,95.63,95.68,20204.0,74.5859,74.6327,74.5859,74.6249,20204.0
2015-07-06 11:50:00,95.68,95.69,95.63,95.65,34894.0,74.6249,74.6327,74.5859,74.6015,34894.0
2015-07-06 11:55:00,95.64,95.66,95.62,95.65,29905.0,74.5937,74.6093,74.5781,74.6015,29905.0
2015-07-06 12:00:00,95.65,95.65,95.52,95.52,30198.0,74.6015,74.6015,74.5001,74.5001,30198.0
2015-07-06 12:05:00,95.53,95.53,95.46,95.48,47768.0,74.5079,74.5079,74.4533,74.4689,47768.0
2015-07-06 12:10:00,95.49,95.53,95.48,95.52,29134.0,74.4767,74.5079,74.4689,74.5001,29134.0
2015-07-06 12:15:00,95.53,95.57,95.53,95.56,20989.0,74.5079,74.5391,74.5079,74.5313,20989.0
2015-07-06 12:20:00,95.56,95.59,95.55,95.55,18398.0,74.5313,74.5547,74.5235,74.5235,18398.0
2015-07-06 12:25:00,95.55,95.59,95.55,95.56,19440.0,74.5235,74.5547,74.5235,74.5313,19440.0
2015-07-06 12:30:00,95.57,95.58,95.52,95.52,21275.0,74.5391,74.5469,74.5001,74.5001,21275.0
2015-07-06 12:35:00,95.53,95.53,95.44,95.45,21106.0,74.5079,74.5079,74.4377,74.4455,21106.0
2015-07-06 12:40:00,95.44,95.54,95.38,95.53,30929.0,74.4377,74.5157,74.3909,74.5079,30929.0
2015-07-06 12:45:00,95.53,95.54,95.47,95.54,28750.0,74.5079,74.5157,74.4611,74.5157,28750.0
2015-07-06 12:50:00,95.54,95.6,95.48,95.58,23610.0,74.5157,74.5625,74.4689,74.5469,23610.0
2015-07-06 12:55:00,95.6,95.61,95.5,95.5,20725.0,74.5625,74.5703,74.4845,74.4845,20725.0
2015-07-06 13:00:00,95.5,95.62,95.5,95.62,15103.0,74.4845,74.5781,74.4845,74.5781,15103.0
2015-07-06 13:05:00,95.62,95.64,95.55,95.55,18366.0,74.5781,74.5937,74.5235,74.5235,18366.0
2015-07-06 13:10:00,95.55,95.56,95.48,95.49,25446.0,74.5235,74.5313,74.4689,74.4767,25446.0
2015-07-06 13:15:00,95.5,95.51,95.38,95.4,46233.0,74.4845,74.4923,74.3909,74.4065,46233.0
2015-07-06 13:20:00,95.4,95.44,95.38,95.42,33775.0,74.4065,74.4377,74.3909,74.4221,33775.0
2015-07-06 13:25:00,95.42,95.45,95.4,95.44,29331.0,74.4221,74.4455,74.4065,74.4377,29331.0
2015-07-06 13:30:00,95.44,95.44,95.33,95.34,25643.0,74.4377,74.4377,74.3519,74.3597,25643.0
2015-07-06 13:35:00,95.34,95.39,95.33,95.39,25511.0,74.3597,74.3987,74.3519,74.3987,25511.0
2015-07-06 13:40:00,95.39,95.43,95.36,95.41,27309.0,74.3987,74.4299,74.3753,74.4143,27309.0
2015-07-06 13:45:00,95.42,95.42,95.28,95.36,30261.0,74.4221,74.4221,74.3129,74.3753,30261.0
2015-07-06 13:50:00,95.37,95.4,95.31,95.32,32555.0,74.3831,74.4065,74.3363,74.3441,32555.0
2015-07-06 13:55:00,95.33,95.41,95.31,95.36,25413.0,74.3519,74.4143,74.3363,74.3753,25413.0
2015-07-06 14:00:00,95.36,95.37,95.25,95.31,41383.0,74.3753,74.3831,74.2895,74.3363,41383.0
2015-07-06 14:05:00,95.32,95.36,95.3,95.36,25229.0,74.3441,74.3753,74.3285,74.3753,25229.0
2015-07-06 14:10:00,95.36,95.44,95.33,95.44,30926.0,74.3753,74.4377,74.3519,74.4377,30926.0
2015-07-06 14:15:00,95.45,95.51,95.44,95.5,82254.0,74.4455,74.4923,74.4377,74.4845,82254.0
2015-07-06 14:20:00,95.51,95.53,95.46,95.47,37804.0,74.4923,74.5079,74.4533,74.4611,37804.0
2015-07-06 14:25:00,95.47,95.48,95.38,95.39,32671.0,74.4611,74.4689,74.3909,74.3987,32671.0
2015-07-06 14:30:00,95.38,95.46,95.37,95.46,31857.0,74.3909,74.4533,74.3831,74.4533,31857.0
2015-07-06 14:35:00,95.45,95.47,95.36,95.37,34793.0,74.4455,74.4611,74.3753,74.3831,34793.0
2015-07-06 14:40:00,95.38,95.43,95.25,95.26,39397.0,74.3909,74.4299,74.2895,74.2973,39397.0
2015-07-06 14:45:00,95.29,95.4,95.28,95.38,37121.0,74.3207,74.4065,74.3129,74.3909,37121.0
2015-07-06 14:50:00,95.38,95.41,95.29,95.35,47086.0,74.3909,74.4143,74.3207,74.3675,47086.0
2015-07-06 14:55:00,95.35,95.36,95.31,95.33,35440.0,74.3675,74.3753,74.3363,74.3519,35440.0
2015-07-06 15:00:00,95.33,95.35,95.29,95.29,48960.0,74.3519,74.3675,74.3207,74.3207,48960.0
2015-07-06 15:05:00,95.29,95.39,95.29,95.34,69113.0,74.3207,74.3987,74.3207,74.3597,69113.0
2015-07-06 15:10:00,95.35,95.4,95.33,95.36,69458.0,74.3675,74.4065,74.3519,74.3753,69458.0
2015-07-06 15:15:00,95.37,95.43,95.28,95.29,63279.0,74.3831,74.4299,74.3129,74.3207,63279.0
2015-07-06 15:20:00,95.31,95.5,95.3,95.49,75217.0,74.3363,74.4845,74.3285,74.4767,75217.0
2015-07-06 15:25:00,95.49,95.5,95.45,95.48,26883.0,74.4767,74.4845,74.4455,74.4689,26883.0
2015-07-06 15:30:00,95.48,95.6,95.46,95.56,46862.0,74.4689,74.5625,74.4533,74.5313,46862.0
2015-07-06 15:35:00,95.56,95.6,95.51,95.54,35356.0,74.5313,74.5625,74.4923,74.5157,35356.0
2015-07-06 15:40:00,95.54,95.54,95.47,95.51,41579.0,74.5157,74.5157,74.4611,74.4923,41579.0
2015-07-06 15:45:00,95.51,95.58,95.5,95.56,56091.0,74.4923,74.5469,74.4845,74.5313,56091.0
2015-07-06 15:50:00,95.56,95.65,95.56,95.61,66669.0,74.5313,74.6015,74.5313,74.5703,66669.0
2015-07-06 15:55:00,95.62,95.68,95.59,95.66,111731.0,74.5781,74.6249,74.5547,74.6093,111731.0
2015-07-07 09:30:00,95.93,96.0,95.74,95.79,73687.0,74.8199,74.8745,74.6717,74.7107,73687.0
2015-07-07 09:35:00,95.79,95.98,95.67,95.95,36771.0,74.7107,74.8589,74.6171,74.8355,36771.0
2015-07-07 09:40:00,95.93,95.98,95.89,95.95,25889.0,74.8199,74.8589,74.7887,74.8355,25889.0
2015-07-07 09:45:00,95.93,95.94,95.76,95.92,24287.0,74.8199,74.8277,74.6873,74.8121,24287.0
2015-07-07 09:50:00,95.91,95.96,95.83,95.94,38909.0,74.8043,74.8433,74.7419,74.8277,38909.0
2015-07-07 09:55:00,95.93,95.93,95.7,95.75,23303.0,74.8199,74.8199,74.6405,74.6795,23303.0
2015-07-07 10:00:00,95.73,95.74,95.67,95.73,19577.0,74.6639,74.6717,74.6171,74.6639,19577.0
2015-07-07 10:05:00,95.74,95.82,95.66,95.8,66922.0,74.6717,74.7341,74.6093,74.7185,66922.0
2015-07-07 10:10:00,95.78,95.86,95.75,95.77,27582.0,74.7029,74.7653,74.6795,74.6951,27582.0
2015-07-07 10:15:00,95.77,95.83,95.7,95.78,39268.0,74.6951,74.7419,74.6405,74.7029,39268.0
2015-07-07 10:20:00,95.76,95.85,95.72,95.79,27755.0,74.6873,74.7575,74.6561,74.7107,27755.0
2015-07-07 10:25:00,95.79,95.8,95.7,95.75,91057.0,74.7107,74.7185,74.6405,74.6795,91057.0
2015-07-07 10:30:00,95.71,95.71,95.51,95.65,66866.0,74.6483,74.6483,74.4923,74.6015,66866.0
2015-07-07 10:35:00,95.65,95.67,95.57,95.6,22985.0,74.6015,74.6171,74.5391,74.5625,22985.0
2015-07-07 10:40:00,95.58,95.6,95.43,95.45,64444.0,74.5469,74.5625,74.4299,74.4455,64444.0
2015-07-07 10:45:00,95.45,95.56,95.43,95.49,41766.0,74.4455,74.5313,74.4299,74.4767,41766.0
2015-07-07 10:50:00,95.48,95.55,95.45,95.55,26508.0,74.4689,74.5235,74.4455,74.5235,26508.0
2015-07-07 10:55:00,95.57,95.6,95.5,95.51,22334.0,74.5391,74.5625,74.4845,74.4923,22334.0
2015-07-07 11:00:00,95.51,95.51,95.37,95.41,48140.0,74.4923,74.4923,74.3831,74.4143,48140.0
2015-07-07 11:05:00,95.41,95.46,95.39,95.43,34469.0,74.4143,74.4533,74.3987,74.4299,34469.0
2015-07-07 11:10:00,95.44,95.57,95.44,95.53,25236.0,74.4377,74.5391,74.4377,74.5079,25236.0
2015-07-07 11:15:00,95.51,95.54,95.45,95.48,20531.0,74.4923,74.5157,74.4455,74.4689,20531.0
2015-07-07 11:20:00,95.48,95.49,95.4,95.43,23297.0,74.4689,74.4767,74.4065,74.4299,23297.0
2015-07-07 11:25:00,95.43,95.47,95.37,95.42,48802.0,74.4299,74.4611,74.3831,74.4221,48802.0
2015-07-07 11:30:00,95.42,95.47,95.27,95.27,57342.0,74.4221,74.4611,74.3051,74.3051,57342.0
2015-07-07 11:35:00,95.29,95.47,95.24,95.46,175762.0,74.3207,74.4611,74.2817,74.4533,175762.0
2015-07-07 11:40:00,95.44,95.56,95.41,95.54,48218.0,74.4377,74.5313,74.4143,74.5157,48218.0
2015-07-07 11:45:00,95.53,95.56,95.48,95.54,94780.0,74.5079,74.5313,74.4689,74.5157,94780.0
2015-07-07 11:50:00,95.53,95.54,95.32,95.35,38526.0,74.5079,74.5157,74.3441,74.3675,38526.0
2015-07-07 11:55:00,95.36,95.65,95.36,95.51,94955.0,74.3753,74.6015,74.3753,74.4923,94955.0
2015-07-07 12:00:00,95.52,95.6,95.48,95.58,20877.0,74.5001,74.5625,74.4689,74.5469,20877.0
2015-07-07 12:05:00,95.58,95.59,95.52,95.55,18544.0,74.5469,74.5547,74.5001,74.5235,18544.0
2015-07-07 12:10:00,95.55,95.63,95.54,95.62,139467.0,74.5235,74.5859,74.5157,74.5781,139467.0
2015-07-07 12:15:00,95.64,95.65,95.58,95.61,16126.0,74.5937,74.6015,74.5469,74.5703,16126.0
2015-07-07 12:20:00,95.62,95.69,95.62,95.68,12768.0,74.5781,74.6327,74.5781,74.6249,12768.0
2015-07-07 12:25:00,95.69,95.72,95.62,95.65,24223.0,74.6327,74.6561,74.5781,74.6015,24223.0
2015-07-07 12:30:00,95.65,95.66,95.6,95.6,22415.0,74.6015,74.6093,74.5625,74.5625,22415.0
2015-07-07 12:35:00,95.6,95.71,95.6,95.69,17334.0,74.5625,74.6483,74.5625,74.6327,17334.0
2015-07-07 12:40:00,95.69,95.75,95.68,95.74,15011.0,74.6327,74.6795,74.6249,74.6717,15011.0
2015-07-07 12:45:00,95.74,95.82,95.74,95.77,23382.0,74.6717,74.7341,74.6717,74.6951,23382.0
2015-07-07 12:50:00,95.76,95.85,95.74,95.84,10976.0,74.6873,74.7575,74.6717,74.7497,10976.0
2015-07-07 12:55:00,95.84,95.99,95.83,95.94,24830.0,74.7497,74.8667,74.7419,74.8277,24830.0
2015-07-07 13:00:00,95.95,95.97,95.88,95.91,12656.0,74.8355,74.8511,74.7809,74.8043,12656.0
2015-07-07 13:05:00,95.93,95.94,95.85,95.88,17717.0,74.8199,74.8277,74.7575,74.7809,17717.0
2015-07-07 13:10:00,95.88,96.16,95.87,96.13,59373.0,74.7809,74.9992,74.7731,74.9758,59373.0
2015-07-07 13:15:00,96.12,96.12,95.94,95.99,24295.0,74.968,74.968,74.8277,74.8667,24295.0
2015-07-07 13:20:00,95.98,96.01,95.91,95.98,18571.0,74.8589,74.8823,74.8043,74.8589,18571.0
2015-07-07 13:25:00,95.98,96.11,95.97,96.07,18874.0,74.8589,74.9602,74.8511,74.9291,18874.0
2015-07-07 13:30:00,96.08,96.13,96.04,96.06,25881.0,74.9369,74.9758,74.9057,74.9213,25881.0
2015-07-07 13:35:00,96.06,96.12,96.06,96.12,14357.0,74.9213,74.968,74.9213,74.968,14357.0
2015-07-07 13:40:00,96.13,96.22,96.08,96.22,21042.0,74.9758,75.046,74.9369,75.046,21042.0
2015-07-07 13:45:00,96.21,96.25,96.2,96.24,34228.0,75.0382,75.0694,75.0304,75.0616,34228.0
2015-07-07 13:50:00,96.25,96.26,96.19,96.19,20659.0,75.0694,75.0772,75.0226,75.0226,20659.0
2015-07-07 13:55:00,96.18,96.21,96.16,96.18,27048.0,75.0148,75.0382,74.9992,75.0148,27048.0
2015-07-07 14:00:00,96.19,96.22,96.16,96.18,26061.0,75.0226,75.046,74.9992,75.0148,26061.0
2015-07-07 14:05:00,96.19,96.2,96.12,96.17,18223.0,75.0226,75.0304,74.968,75.007,18223.0
2015-07-07 14:10:00,96.18,96.22,96.16,96.16,19862.0,75.0148,75.046,74.9992,74.9992,19862.0
2015-07-07 14:15:00,96.16,96.19,96.04,96.07,90626.0,74.9992,75.0226,74.9057,74.9291,90626.0
2015-07-07 14:20:00,96.05,96.12,96.02,96.08,18512.0,74.9135,74.968,74.8901,74.9369,18512.0
2015-07-07 14:25:00,96.08,96.11,96.07,96.09,25877.0,74.9369,74.9602,74.9291,74.9447,25877.0
2015-07-07 14:30:00,96.1,96.18,96.06,96.16,24052.0,74.9525,75.0148,74.9213,74.9992,24052.0
2015-07-07 14:35:00,96.16,96.26,96.15,96.26,25880.0,74.9992,75.0772,74.9914,75.0772,25880.0
2015-07-07 14:40:00,96.26,96.56,96.26,96.53,60276.0,75.0772,75.3112,75.0772,75.2878,60276.0
2015-07-07 14:45:00,96.53,96.54,96.4,96.42,32252.0,75.2878,75.2956,75.1864,75.202,32252.0
2015-07-07 14:50:00,96.42,96.54,96.4,96.49,22018.0,75.202,75.2956,75.1864,75.2566,22018.0
2015-07-07 14:55:00,96.5,96.73,96.44,96.7,62099.0,75.2644,75.4438,75.2176,75.4204,62099.0
2015-07-07 15:00:00,96.7,96.78,96.67,96.7,54147.0,75.4204,75.4828,75.397,75.4204,54147.0
2015-07-07 15:05:00,96.71,96.73,96.6,96.7,149414.0,75.4282,75.4438,75.3424,75.4204,149414.0
2015-07-07 15:10:00,96.7,96.72,96.57,96.58,73007.0,75.4204,75.436,75.319,75.3268,73007.0
2015-07-07 15:15:00,96.59,96.64,96.56,96.59,79255.0,75.3346,75.3736,75.3112,75.3346,79255.0
2015-07-07 15:20:00,96.59,96.69,96.57,96.68,74935.0,75.3346,75.4126,75.319,75.4048,74935.0
2015-07-07 15:25:00,96.68,96.72,96.63,96.69,67406.0,75.4048,75.436,75.3658,75.4126,67406.0
2015-07-07 15:30:00,96.69,96.74,96.64,96.71,62441.0,75.4126,75.4516,75.3736,75.4282,62441.0
2015-07-07 15:35:00,96.7,96.72,96.6,96.62,51974.0,75.4204,75.436,75.3424,75.358,51974.0
2015-07-07 15:40:00,96.61,96.61,96.54,96.58,76368.0,75.3502,75.3502,75.2956,75.3268,76368.0
2015-07-07 15:45:00,96.58,96.6,96.55,96.59,72398.0,75.3268,75.3424,75.3034,75.3346,72398.0
2015-07-07 15:50:00,96.6,96.73,96.59,96.69,96516.0,75.3424,75.4438,75.3346,75.4126,96516.0
2015-07-07 15:55:00,96.69,96.76,96.63,96.71,233859.0,75.4126,75.4672,75.3658,75.4282,233859.0
2015-07-08 09:30:00,95.65,96.1,95.65,95.99,137792.0,74.6015,74.9525,74.6015,74.8667,137792.0
2015-07-08 09:35:00,95.96,96.41,95.9,96.39,117095.0,74.8433,75.1942,74.7965,75.1786,117095.0
2015-07-08 09:40:00,96.44,96.53,96.28,96.4,101750.0,75.2176,75.2878,75.0928,75.1864,101750.0
2015-07-08 09:45:00,96.4,96.5,96.16,96.23,117337.0,75.1864,75.2644,74.9992,75.0538,117337.0
2015-07-08 09:50:00,96.19,96.19,95.98,96.05,71881.0,75.0226,75.0226,74.8589,74.9135,71881.0
2015-07-08 09:55:00,96.04,96.2,96.02,96.09,39697.0,74.9057,75.0304,74.8901,74.9447,39697.0
2015-07-08 10:00:00,96.07,96.13,96.01,96.02,57756.0,74.9291,74.9758,74.8823,74.8901,57756.0
2015-07-08 10:05:00,96.01,96.21,95.98,96.16,60392.0,74.8823,75.0382,74.8589,74.9992,60392.0
2015-07-08 10:10:00,96.15,96.18,96.02,96.17,30912.0,74.9914,75.0148,74.8901,75.007,30912.0
2015-07-08 10:15:00,96.16,96.36,96.14,96.34,41264.0,74.9992,75.1552,74.9836,75.1396,41264.0
2015-07-08 10:20:00,96.34,96.39,96.25,96.38,50061.0,75.1396,75.1786,75.0694,75.1708,50061.0
2015-07-08 10:25:00,96.37,96.37,96.16,96.22,37283.0,75.163,75.163,74.9992,75.046,37283.0
2015-07-08 10:30:00,96.22,96.23,96.0,96.02,90567.0,75.046,75.0538,74.8745,74.8901,90567.0
2015-07-08 10:35:00,96.03,96.2,96.0,96.19,41535.0,74.8979,75.0304,74.8745,75.0226,41535.0
2015-07-08 10:40:00,96.18,96.36,96.1,96.27,88303.0,75.0148,75.1552,74.9525,75.085,88303.0
2015-07-08 10:45:00,96.27,96.38,96.25,96.34,30710.0,75.085,75.1708,75.0694,75.1396,30710.0
2015-07-08 10:50:00,96.33,96.43,96.33,96.4,86458.0,75.1318,75.2098,75.1318,75.1864,86458.0
2015-07-08 10:55:00,96.41,96.58,96.39,96.57,58024.0,75.1942,75.3268,75.1786,75.319,58024.0
2015-07-08 11:00:00,96.57,96.59,96.37,96.38,25786.0,75.319,75.3346,75.163,75.1708,25786.0
2015-07-08 11:05:00,96.38,96.4,96.23,96.24,28580.0,75.1708,75.1864,75.0538,75.0616,28580.0
2015-07-08 11:10:00,96.24,96.32,96.17,96.26,28124.0,75.0616,75.124,75.007,75.0772,28124.0
2015-07-08 11:15:00,96.26,96.31,96.2,96.29,23804.0,75.0772,75.1162,75.0304,75.1006,23804.0
2015-07-08 11:20:00,96.28,96.29,96.23,96.25,17339.0,75.0928,75.1006,75.0538,75.0694,17339.0
2015-07-08 11:25:00,96.24,96.32,96.2,96.25,39266.0,75.0616,75.124,75.0304,75.0694,39266.0
2015-07-08 11:30:00,96.24,96.31,96.23,96.26,15128.0,75.0616,75.1162,75.0538,75.0772,15128.0
2015-07-08 11:35:00,96.26,96.29,96.19,96.26,41673.0,75.0772,75.1006,75.0226,75.0772,41673.0
2015-07-08 11:40:00,96.25,96.27,96.15,96.24,78103.0,75.0694,75.085,74.9914,75.0616,78103.0
2015-07-08 11:45:00,96.23,96.27,96.18,96.19,16573.0,75.0538,75.085,75.0148,75.0226,16573.0
2015-07-08 11:50:00,96.2,96.2,96.11,96.17,38366.0,75.0304,75.0304,74.9602,75.007,38366.0
2015-07-08 11:55:00,96.18,96.21,96.09,96.19,30429.0,75.0148,75.0382,74.9447,75.0226,30429.0
2015-07-08 12:00:00,96.21,96.25,96.07,96.21,89070.0,75.0382,75.0694,74.9291,75.0382,89070.0
2015-07-08 12:05:00,96.2,96.2,96.13,96.13,26667.0,75.0304,75.0304,74.9758,74.9758,26667.0
2015-07-08 12:10:00,96.13,96.15,96.07,96.13,21847.0,74.9758,74.9914,74.9291,74.9758,21847.0
2015-07-08 12:15:00,96.12,96.24,96.09,96.24,33072.0,74.968,75.0616,74.9447,75.0616,33072.0
2015-07-08 12:20:00,96.24,96.34,96.24,96.24,16193.0,75.0616,75.1396,75.0616,75.0616,16193.0
2015-07-08 12:25:00,96.24,96.24,96.14,96.16,19880.0,75.0616,75.0616,74.9836,74.9992,19880.0
2015-07-08 12:30:00,96.16,96.17,96.09,96.1,33291.0,74.9992,75.007,74.9447,74.9525,33291.0
2015-07-08 12:35:00,96.1,96.15,96.1,96.15,11448.0,74.9525,74.9914,74.9525,74.9914,11448.0
2015-07-08 12:40:00,96.14,96.15,96.09,96.1,22111.0,74.9836,74.9914,74.9447,74.9525,22111.0
2015-07-08 12:45:00,96.1,96.15,96.05,96.15,23169.0,74.9525,74.9914,74.9135,74.9914,23169.0
2015-07-08 12:50:00,96.16,96.21,96.15,96.2,13637.0,74.9992,75.0382,74.9914,75.0304,13637.0
2015-07-08 12:55:00,96.2,96.41,96.2,96.38,23489.0,75.0304,75.1942,75.0304,75.1708,23489.0
2015-07-08 13:00:00,96.38,96.39,96.18,96.19,17507.0,75.1708,75.1786,75.0148,75.0226,17507.0
2015-07-08 13:05:00,96.18,96.19,96.11,96.11,17803.0,75.0148,75.0226,74.9602,74.9602,17803.0
2015-07-08 13:10:00,96.12,96.32,96.11,96.15,29445.0,74.968,75.124,74.9602,74.9914,29445.0
2015-07-08 13:15:00,96.15,96.26,96.13,96.21,18361.0,74.9914,75.0772,74.9758,75.0382,18361.0
2015-07-08 13:20:00,96.2,96.2,96.12,96.15,13300.0,75.0304,75.0304,74.968,74.9914,13300.0
2015-07-08 13:25:00,96.15,96.24,96.14,96.23,17508.0,74.9914,75.0616,74.9836,75.0538,17508.0
2015-07-08 13:30:00,96.23,96.24,96.13,96.15,33985.0,75.0538,75.0616,74.9758,74.9914,33985.0
2015-07-08 13:35:00,96.13,96.21,96.12,96.16,26776.0,74.9758,75.0382,74.968,74.9992,26776.0
2015-07-08 13:40:00,96.17,96.26,96.16,96.26,16562.0,75.007,75.0772,74.9992,75.0772,16562.0
2015-07-08 13:45:00,96.25,96.29,96.22,96.25,59581.0,75.0694,75.1006,75.046,75.0694,59581.0
2015-07-08 13:50:00,96.24,96.25,96.19,96.23,21363.0,75.0616,75.0694,75.0226,75.0538,21363.0
2015-07-08 13:55:00,96.23,96.34,96.23,96.24,30226.0,75.0538,75.1396,75.0538,75.0616,30226.0
2015-07-08 14:00:00,96.24,96.27,96.07,96.18,51439.0,75.0616,75.085,74.9291,75.0148,51439.0
2015-07-08 14:05:00,96.18,96.3,95.97,96.06,37074.0,75.0148,75.1084,74.8511,74.9213,37074.0
2015-07-08 14:10:00,96.08,96.14,96.08,96.1,20922.0,74.9369,74.9836,74.9369,74.9525,20922.0
2015-07-08 14:15:00,96.12,96.24,96.08,96.09,36983.0,74.968,75.0616,74.9369,74.9447,36983.0
2015-07-08 14:20:00,96.08,96.18,96.08,96.16,20351.0,74.9369,75.0148,74.9369,74.9992,20351.0
2015-07-08 14:25:00,96.16,96.18,96.08,96.18,40867.0,74.9992,75.0148,74.9369,75.0148,40867.0
2015-07-08 14:30:00,96.19,96.19,96.09,96.09,30248.0,75.0226,75.0226,74.9447,74.9447,30248.0
2015-07-08 14:35:00,96.06,96.13,96.06,96.07,18900.0,74.9213,74.9758,74.9213,74.9291,18900.0
2015-07-08 14:40:00,96.07,96.09,95.99,96.01,35198.0,74.9291,74.9447,74.8667,74.8823,35198.0
2015-07-08 14:45:00,96.02,96.02,95.89,95.91,68689.0,74.8901,74.8901,74.7887,74.8043,68689.0
2015-07-08 14:50:00,95.89,95.97,95.87,95.97,23347.0,74.7887,74.8511,74.7731,74.8511,23347.0
2015-07-08 14:55:00,95.96,96.11,95.89,95.91,36489.0,74.8433,74.9602,74.7887,74.8043,36489.0
2015-07-08 15:00:00,95.91,96.06,95.9,95.92,33635.0,74.8043,74.9213,74.7965,74.8121,33635.0
2015-07-08 15:05:00,95.91,96.08,95.91,96.02,35375.0,74.8043,74.9369,74.8043,74.8901,35375.0
2015-07-08 15:10:00,96.02,96.13,96.02,96.09,39561.0,74.8901,74.9758,74.8901,74.9447,39561.0
2015-07-08 15:15:00,96.09,96.14,96.0,96.02,46147.0,74.9447,74.9836,74.8745,74.8901,46147.0
2015-07-08 15:20:00,96.03,96.1,95.99,96.04,38152.0,74.8979,74.9525,74.8667,74.9057,38152.0
2015-07-08 15:25:00,96.03,96.06,95.92,95.93,86433.0,74.8979,74.9213,74.8121,74.8199,86433.0
2015-07-08 15:30:00,95.92,96.12,95.92,96.02,51481.0,74.8121,74.968,74.8121,74.8901,51481.0
2015-07-08 15:35:00,96.02,96.08,95.96,96.0,55688.0,74.8901,74.9369,74.8433,74.8745,55688.0
2015-07-08 15:40:00,96.0,96.12,96.0,96.06,81946.0,74.8745,74.968,74.8745,74.9213,81946.0
2015-07-08 15:45:00,96.05,96.1,95.95,96.08,95866.0,74.9135,74.9525,74.8355,74.9369,95866.0
2015-07-08 15:50:00,96.07,96.07,95.97,96.02,54962.0,74.9291,74.9291,74.8511,74.8901,54962.0
2015-07-08 15:55:00,96.02,96.04,95.84,95.86,148747.0,74.8901,74.9057,74.7497,74.7653,148747.0
2015-07-09 09:30:00,96.64,97.27,96.48,97.21,142875.0,75.3736,75.865,75.2488,75.8182,142875.0
2015-07-09 09:35:00,97.25,97.25,96.99,97.0,63143.0,75.8494,75.8494,75.6466,75.6544,63143.0
2015-07-09 09:40:00,97.01,97.1,96.88,96.88,95999.0,75.6622,75.7324,75.5608,75.5608,95999.0
2015-07-09 09:45:00,96.91,96.93,96.73,96.82,54235.0,75.5842,75.5998,75.4438,75.514,54235.0
2015-07-09 09:50:00,96.83,96.86,96.68,96.79,68852.0,75.5218,75.5452,75.4048,75.4906,68852.0
2015-07-09 09:55:00,96.77,96.83,96.73,96.82,37844.0,75.475,75.5218,75.4438,75.514,37844.0
2015-07-09 10:00:00,96.83,96.83,96.67,96.7,60581.0,75.5218,75.5218,75.397,75.4204,60581.0
2015-07-09 10:05:00,96.71,96.82,96.64,96.68,99622.0,75.4282,75.514,75.3736,75.4048,99622.0
2015-07-09 10:10:00,96.67,96.76,96.56,96.76,43635.0,75.397,75.4672,75.3112,75.4672,43635.0
2015-07-09 10:15:00,96.74,96.76,96.57,96.63,31425.0,75.4516,75.4672,75.319,75.3658,31425.0
2015-07-09 10:20:00,96.63,96.72,96.62,96.64,52208.0,75.3658,75.436,75.358,75.3736,52208.0
2015-07-09 10:25:00,96.64,96.66,96.5,96.51,35376.0,75.3736,75.3892,75.2644,75.2722,35376.0
2015-07-09 10:30:00,96.53,96.6,96.52,96.54,28901.0,75.2878,75.3424,75.28,75.2956,28901.0
2015-07-09 10:35:00,96.54,96.62,96.49,96.6,51028.0,75.2956,75.358,75.2566,75.3424,51028.0
2015-07-09 10:40:00,96.6,96.68,96.55,96.65,49514.0,75.3424,75.4048,75.3034,75.3814,49514.0
2015-07-09 10:45:00,96.65,96.8,96.63,96.69,45444.0,75.3814,75.4984,75.3658,75.4126,45444.0
2015-07-09 10:50:00,96.69,96.74,96.64,96.71,24837.0,75.4126,75.4516,75.3736,75.4282,24837.0
2015-07-09 10:55:00,96.72,96.84,96.72,96.84,26372.0,75.436,75.5296,75.436,75.5296,26372.0
2015-07-09 11:00:00,96.83,96.94,96.79,96.82,101688.0,75.5218,75.6076,75.4906,75.514,101688.0
2015-07-09 11:05:00,96.82,96.94,96.78,96.92,37524.0,75.514,75.6076,75.4828,75.592,37524.0
2015-07-09 11:10:00,96.93,97.08,96.93,97.03,35213.0,75.5998,75.7168,75.5998,75.6778,35213.0
2015-07-09 11:15:00,97.02,97.08,96.98,97.08,31058.0,75.67,75.7168,75.6388,75.7168,31058.0
2015-07-09 11:20:00,97.07,97.1,97.04,97.1,35986.0,75.709,75.7324,75.6856,75.7324,35986.0
2015-07-09 11:25:00,97.1,97.11,97.02,97.06,37825.0,75.7324,75.7402,75.67,75.7012,37825.0
2015-07-09 11:30:00,97.05,97.09,97.04,97.08,38542.0,75.6934,75.7246,75.6856,75.7168,38542.0
2015-07-09 11:35:00,97.09,97.13,97.08,97.1,52616.0,75.7246,75.7558,75.7168,75.7324,52616.0
2015-07-09 11:40:00,97.09,97.11,97.06,97.06,46735.0,75.7246,75.7402,75.7012,75.7012,46735.0
2015-07-09 11:45:00,97.06,97.07,96.99,96.99,63520.0,75.7012,75.709,75.6466,75.6466,63520.0
2015-07-09 11:50:00,96.99,97.02,96.94,96.99,39768.0,75.6466,75.67,75.6076,75.6466,39768.0
2015-07-09 11:55:00,96.99,97.0,96.86,96.86,36858.0,75.6466,75.6544,75.5452,75.5452,36858.0
2015-07-09 12:00:00,96.86,96.94,96.84,96.91,24552.0,75.5452,75.6076,75.5296,75.5842,24552.0
2015-07-09 12:05:00,96.9,96.91,96.75,96.77,24908.0,75.5764,75.5842,75.4594,75.475,24908.0
2015-07-09 12:10:00,96.77,96.87,96.74,96.8,35500.0,75.475,75.553,75.4516,75.4984,35500.0
2015-07-09 12:15:00,96.8,96.86,96.79,96.83,26889.0,75.4984,75.5452,75.4906,75.5218,26889.0
2015-07-09 12:20:00,96.84,96.92,96.82,96.91,34102.0,75.5296,75.592,75.514,75.5842,34102.0
2015-07-09 12:25:00,96.9,96.92,96.82,96.84,46854.0,75.5764,75.592,75.514,75.5296,46854.0
2015-07-09 12:30:00,96.83,96.96,96.81,96.96,38434.0,75.5218,75.6232,75.5062,75.6232,38434.0
2015-07-09 12:35:00,96.95,96.96,96.82,96.84,41297.0,75.6154,75.6232,75.514,75.5296,41297.0
2015-07-09 12:40:00,96.83,96.97,96.82,96.97,39823.0,75.5218,75.631,75.514,75.631,39823.0
2015-07-09 12:45:00,96.96,97.0,96.89,96.94,46018.0,75.6232,75.6544,75.5686,75.6076,46018.0
2015-07-09 12:50:00,96.93,96.97,96.92,96.94,112309.0,75.5998,75.631,75.592,75.6076,112309.0
2015-07-09 12:55:00,96.94,96.95,96.85,96.85,27384.0,75.6076,75.6154,75.5374,75.5374,27384.0
2015-07-09 13:00:00,96.85,96.89,96.78,96.87,44274.0,75.5374,75.5686,75.4828,75.553,44274.0
2015-07-09 13:05:00,96.87,96.87,96.73,96.79,41283.0,75.553,75.553,75.4438,75.4906,41283.0
2015-07-09 13:10:00,96.78,96.8,96.74,96.75,31410.0,75.4828,75.4984,75.4516,75.4594,31410.0
2015-07-09 13:15:00,96.75,96.76,96.68,96.7,35495.0,75.4594,75.4672,75.4048,75.4204,35495.0
2015-07-09 13:20:00,96.69,96.72,96.66,96.71,44888.0,75.4126,75.436,75.3892,75.4282,44888.0
2015-07-09 13:25:00,96.71,96.74,96.66,96.68,48225.0,75.4282,75.4516,75.3892,75.4048,48225.0
2015-07-09 13:30:00,96.69,96.71,96.6,96.68,52696.0,75.4126,75.4282,75.3424,75.4048,52696.0
2015-07-09 13:35:00,96.68,96.72,96.64,96.7,44176.0,75.4048,75.436,75.3736,75.4204,44176.0
2015-07-09 13:40:00,96.7,96.73,96.69,96.73,81189.0,75.4204,75.4438,75.4126,75.4438,81189.0
2015-07-09 13:45:00,96.73,96.77,96.72,96.75,51179.0,75.4438,75.475,75.436,75.4594,51179.0
2015-07-09 13:50:00,96.76,96.77,96.68,96.68,43829.0,75.4672,75.475,75.4048,75.4048,43829.0
2015-07-09 13:55:00,96.69,96.72,96.67,96.69,27740.0,75.4126,75.436,75.397,75.4126,27740.0
2015-07-09 14:00:00,96.69,96.73,96.68,96.69,44361.0,75.4126,75.4438,75.4048,75.4126,44361.0
2015-07-09 14:05:00,96.69,96.7,96.57,96.57,27613.0,75.4126,75.4204,75.319,75.319,27613.0
2015-07-09 14:10:00,96.57,96.66,96.55,96.57,57358.0,75.319,75.3892,75.3034,75.319,57358.0
2015-07-09 14:15:00,96.56,96.61,96.54,96.55,28288.0,75.3112,75.3502,75.2956,75.3034,28288.0
2015-07-09 14:20:00,96.56,96.59,96.51,96.54,31837.0,75.3112,75.3346,75.2722,75.2956,31837.0
2015-07-09 14:25:00,96.54,96.58,96.48,96.54,40634.0,75.2956,75.3268,75.2488,75.2956,40634.0
2015-07-09 14:30:00,96.54,96.54,96.44,96.52,46575.0,75.2956,75.2956,75.2176,75.28,46575.0
2015-07-09 14:35:00,96.52,96.63,96.52,96.57,46711.0,75.28,75.3658,75.28,75.319,46711.0
2015-07-09 14:40:00,96.57,96.61,96.54,96.61,30724.0,75.319,75.3502,75.2956,75.3502,30724.0
2015-07-09 14:45:00,96.6,96.63,96.55,96.62,40087.0,75.3424,75.3658,75.3034,75.358,40087.0
2015-07-09 14:50:00,96.61,96.71,96.57,96.69,46547.0,75.3502,75.4282,75.319,75.4126,46547.0
2015-07-09 14:55:00,96.7,96.77,96.67,96.76,39315.0,75.4204,75.475,75.397,75.4672,39315.0
2015-07-09 15:00:00,96.76,96.78,96.72,96.77,35999.0,75.4672,75.4828,75.436,75.475,35999.0
2015-07-09 15:05:00,96.77,96.81,96.74,96.81,42241.0,75.475,75.5062,75.4516,75.5062,42241.0
2015-07-09 15:10:00,96.8,96.83,96.75,96.78,64808.0,75.4984,75.5218,75.4594,75.4828,64808.0
2015-07-09 15:15:00,96.78,96.81,96.75,96.77,38137.0,75.4828,75.5062,75.4594,75.475,38137.0
2015-07-09 15:20:00,96.77,96.77,96.7,96.73,46868.0,75.475,75.475,75.4204,75.4438,46868.0
2015-07-09 15:25:00,96.73,96.75,96.67,96.68,70857.0,75.4438,75.4594,75.397,75.4048,70857.0
2015-07-09 15:30:00,96.68,96.72,96.56,96.56,60359.0,75.4048,75.436,75.3112,75.3112,60359.0
2015-07-09 15:35:00,96.57,96.63,96.56,96.61,67798.0,75.319,75.3658,75.3112,75.3502,67798.0
2015-07-09 15:40:00,96.6,96.72,96.55,96.66,84104.0,75.3424,75.436,75.3034,75.3892,84104.0
2015-07-09 15:45:00,96.65,96.72,96.63,96.71,89002.0,75.3814,75.436,75.3658,75.4282,89002.0
2015-07-09 15:50:00,96.71,96.71,96.64,96.67,92043.0,75.4282,75.4282,75.3736,75.397,92043.0
2015-07-09 15:55:00,96.66,96.72,96.48,96.5,214860.0,75.3892,75.436,75.2488,75.2644,214860.0
2015-07-10 09:30:00,97.25,97.28,96.95,97.18,144608.0,75.8494,75.8728,75.6154,75.7948,144608.0
2015-07-10 09:35:00,97.19,97.59,97.19,97.4,72984.0,75.8026,76.1146,75.8026,75.9664,72984.0
2015-07-10 09:40:00,97.4,97.48,97.34,97.37,158333.0,75.9664,76.0288,75.9196,75.943,158333.0
2015-07-10 09:45:00,97.38,97.63,97.38,97.59,51572.0,75.9508,76.1458,75.9508,76.1146,51572.0
2015-07-10 09:50:00,97.59,97.6,97.42,97.42,97700.0,76.1146,76.1224,75.982,75.982,97700.0
2015-07-10 09:55:00,97.44,97.56,97.43,97.47,64928.0,75.9976,76.0912,75.9898,76.021,64928.0
2015-07-10 10:00:00,97.45,97.46,97.36,97.4,62968.0,76.0054,76.0132,75.9352,75.9664,62968.0
2015-07-10 10:05:00,97.41,97.45,97.39,97.41,52480.0,75.9742,76.0054,75.9586,75.9742,52480.0
2015-07-10 10:10:00,97.42,97.47,97.34,97.37,62930.0,75.982,76.021,75.9196,75.943,62930.0
2015-07-10 10:15:00,97.37,97.42,97.33,97.35,38246.0,75.943,75.982,75.9118,75.9274,38246.0
2015-07-10 10:20:00,97.34,97.38,97.26,97.33,23692.0,75.9196,75.9508,75.8572,75.9118,23692.0
2015-07-10 10:25:00,97.34,97.4,97.31,97.4,28277.0,75.9196,75.9664,75.8962,75.9664,28277.0
2015-07-10 10:30:00,97.41,97.47,97.4,97.42,41073.0,75.9742,76.021,75.9664,75.982,41073.0
2015-07-10 10:35:00,97.43,97.46,97.33,97.33,42552.0,75.9898,76.0132,75.9118,75.9118,42552.0
2015-07-10 10:40:00,97.33,97.34,97.25,97.26,41011.0,75.9118,75.9196,75.8494,75.8572,41011.0
2015-07-10 10:45:00,97.26,97.3,97.23,97.3,25413.0,75.8572,75.8884,75.8338,75.8884,25413.0
2015-07-10 10:50:00,97.31,97.36,97.3,97.36,45391.0,75.8962,75.9352,75.8884,75.9352,45391.0
2015-07-10 10:55:00,97.36,97.47,97.34,97.45,69986.0,75.9352,76.021,75.9196,76.0054,69986.0
2015-07-10 11:00:00,97.45,97.54,97.43,97.45,67613.0,76.0054,76.0756,75.9898,76.0054,67613.0
2015-07-10 11:05:00,97.45,97.52,97.45,97.48,46861.0,76.0054,76.06,76.0054,76.0288,46861.0
2015-07-10 11:10:00,97.48,97.48,97.42,97.42,70097.0,76.0288,76.0288,75.982,75.982,70097.0
2015-07-10 11:15:00,97.43,97.5,97.42,97.45,43405.0,75.9898,76.0444,75.982,76.0054,43405.0
2015-07-10 11:20:00,97.45,97.46,97.34,97.39,60392.0,76.0054,76.0132,75.9196,75.9586,60392.0
2015-07-10 11:25:00,97.4,97.47,97.36,97.42,34411.0,75.9664,76.021,75.9352,75.982,34411.0
2015-07-10 11:30:00,97.42,97.49,97.37,97.48,29237.0,75.982,76.0366,75.943,76.0288,29237.0
2015-07-10 11:35:00,97.48,97.57,97.48,97.5,46443.0,76.0288,76.099,76.0288,76.0444,46443.0
2015-07-10 11:40:00,97.5,97.51,97.48,97.5,96504.0,76.0444,76.0522,76.0288,76.0444,96504.0
2015-07-10 11:45:00,97.5,97.69,97.48,97.66,130078.0,76.0444,76.1926,76.0288,76.1692,130078.0
2015-07-10 11:50:00,97.66,97.7,97.62,97.64,54760.0,76.1692,76.2004,76.138,76.1536,54760.0
2015-07-10 11:55:00,97.63,97.65,97.62,97.64,39590.0,76.1458,76.1614,76.138,76.1536,39590.0
2015-07-10 12:00:00,97.64,97.65,97.62,97.64,28798.0,76.1536,76.1614,76.138,76.1536,28798.0
2015-07-10 12:05:00,97.65,97.65,97.63,97.65,45299.0,76.1614,76.1614,76.1458,76.1614,45299.0
2015-07-10 12:10:00,97.65,97.66,97.61,97.64,51675.0,76.1614,76.1692,76.1302,76.1536,51675.0
2015-07-10 12:15:00,97.64,97.65,97.63,97.64,25796.0,76.1536,76.1614,76.1458,76.1536,25796.0
2015-07-10 12:20:00,97.65,97.65,97.63,97.65,25721.0,76.1614,76.1614,76.1458,76.1614,25721.0
2015-07-10 12:25:00,97.64,97.65,97.64,97.65,46712.0,76.1536,76.1614,76.1536,76.1614,46712.0
2015-07-10 12:30:00,97.65,97.65,97.57,97.6,54013.0,76.1614,76.1614,76.099,76.1224,54013.0
2015-07-10 12:35:00,97.59,97.59,97.51,97.52,19540.0,76.1146,76.1146,76.0522,76.06,19540.0
2015-07-10 12:40:00,97.52,97.54,97.45,97.48,25659.0,76.06,76.0756,76.0054,76.0288,25659.0
2015-07-10 12:45:00,97.48,97.62,97.45,97.62,29361.0,76.0288,76.138,76.0054,76.138,29361.0
2015-07-10 12:50:00,97.62,97.65,97.6,97.65,40863.0,76.138,76.1614,76.1224,76.1614,40863.0
2015-07-10 12:55:00,97.64,97.65,97.61,97.61,29992.0,76.1536,76.1614,76.1302,76.1302,29992.0
2015-07-10 13:00:00,97.62,97.65,97.59,97.59,21622.0,76.138,76.1614,76.1146,76.1146,21622.0
2015-07-10 13:05:00,97.59,97.61,97.53,97.55,70429.0,76.1146,76.1302,76.0678,76.0834,70429.0
2015-07-10 13:10:00,97.55,97.55,97.48,97.54,18853.0,76.0834,76.0834,76.0288,76.0756,18853.0
2015-07-10 13:15:00,97.54,97.55,97.44,97.47,43529.0,76.0756,76.0834,75.9976,76.021,43529.0
2015-07-10 13:20:00,97.47,97.56,97.47,97.55,21029.0,76.021,76.0912,76.021,76.0834,21029.0
2015-07-10 13:25:00,97.54,97.56,97.52,97.52,28687.0,76.0756,76.0912,76.06,76.06,28687.0
2015-07-10 13:30:00,97.53,97.55,97.52,97.53,28211.0,76.0678,76.0834,76.06,76.0678,28211.0
2015-07-10 13:35:00,97.52,97.55,97.52,97.54,14421.0,76.06,76.0834,76.06,76.0756,14421.0
2015-07-10 13:40:00,97.55,97.55,97.47,97.49,19577.0,76.0834,76.0834,76.021,76.0366,19577.0
2015-07-10 13:45:00,97.49,97.5,97.43,97.44,24329.0,76.0366,76.0444,75.9898,75.9976,24329.0
2015-07-10 13:50:00,97.45,97.45,97.41,97.42,24706.0,76.0054,76.0054,75.9742,75.982,24706.0
2015-07-10 13:55:00,97.41,97.44,97.4,97.44,21922.0,75.9742,75.9976,75.9664,75.9976,21922.0
2015-07-10 14:00:00,97.43,97.46,97.42,97.45,56971.0,75.9898,76.0132,75.982,76.0054,56971.0
2015-07-10 14:05:00,97.45,97.46,97.43,97.45,35599.0,76.0054,76.0132,75.9898,76.0054,35599.0
2015-07-10 14:10:00,97.44,97.49,97.44,97.49,37694.0,75.9976,76.0366,75.9976,76.0366,37694.0
2015-07-10 14:15:00,97.5,97.6,97.5,97.57,23587.0,76.0444,76.1224,76.0444,76.099,23587.0
2015-07-10 14:20:00,97.58,97.6,97.49,97.53,24809.0,76.1068,76.1224,76.0366,76.0678,24809.0
2015-07-10 14:25:00,97.53,97.55,97.48,97.49,34228.0,76.0678,76.0834,76.0288,76.0366,34228.0
2015-07-10 14:30:00,97.52,97.6,97.51,97.58,35639.0,76.06,76.1224,76.0522,76.1068,35639.0
2015-07-10 14:35:00,97.58,97.58,97.5,97.55,46173.0,76.1068,76.1068,76.0444,76.0834,46173.0
2015-07-10 14:40:00,97.54,97.6,97.54,97.57,41351.0,76.0756,76.1224,76.0756,76.099,41351.0
2015-07-10 14:45:00,97.57,97.6,97.54,97.58,54329.0,76.099,76.1224,76.0756,76.1068,54329.0
2015-07-10 14:50:00,97.58,97.6,97.54,97.58,34594.0,76.1068,76.1224,76.0756,76.1068,34594.0
2015-07-10 14:55:00,97.58,97.62,97.58,97.62,39753.0,76.1068,76.138,76.1068,76.138,39753.0
2015-07-10 15:00:00,97.62,97.66,97.59,97.59,43967.0,76.138,76.1692,76.1146,76.1146,43967.0
2015-07-10 15:05:00,97.59,97.64,97.57,97.57,36450.0,76.1146,76.1536,76.099,76.099,36450.0
2015-07-10 15:10:00,97.57,97.64,97.56,97.64,51860.0,76.099,76.1536,76.0912,76.1536,51860.0
2015-07-10 15:15:00,97.64,97.67,97.61,97.66,53279.0,76.1536,76.177,76.1302,76.1692,53279.0
2015-07-10 15:20:00,97.67,97.67,97.58,97.61,56895.0,76.177,76.177,76.1068,76.1302,56895.0
2015-07-10 15:25:00,97.61,97.61,97.53,97.56,39326.0,76.1302,76.1302,76.0678,76.0912,39326.0
2015-07-10 15:30:00,97.56,97.63,97.5,97.62,94808.0,76.0912,76.1458,76.0444,76.138,94808.0
2015-07-10 15:35:00,97.62,97.66,97.57,97.65,65025.0,76.138,76.1692,76.099,76.1614,65025.0
2015-07-10 15:40:00,97.65,97.73,97.65,97.72,70598.0,76.1614,76.2238,76.1614,76.216,70598.0
2015-07-10 15:45:00,97.73,97.75,97.68,97.73,160743.0,76.2238,76.2394,76.1848,76.2238,160743.0
2015-07-10 15:50:00,97.72,97.75,97.7,97.7,135322.0,76.216,76.2394,76.2004,76.2004,135322.0
2015-07-10 15:55:00,97.7,97.78,97.64,97.64,223144.0,76.2004,76.2628,76.1536,76.1536,223144.0
2015-07-13 09:30:00,98.0,98.24,97.7,98.13,190074.0,76.4343,76.6215,76.2004,76.5357,190074.0
2015-07-13 09:35:00,98.2,98.33,98.12,98.29,89464.0,76.5903,76.6917,76.5279,76.6605,89464.0
2015-07-13 09:40:00,98.31,98.39,98.23,98.33,66247.0,76.6761,76.7385,76.6137,76.6917,66247.0
2015-07-13 09:45:00,98.35,98.36,98.26,98.29,40621.0,76.7073,76.7151,76.6371,76.6605,40621.0
2015-07-13 09:50:00,98.32,98.36,98.21,98.23,96294.0,76.6839,76.7151,76.5981,76.6137,96294.0
2015-07-13 09:55:00,98.23,98.28,98.16,98.21,87305.0,76.6137,76.6527,76.5591,76.5981,87305.0
2015-07-13 10:00:00,98.22,98.3,98.17,98.2,40405.0,76.6059,76.6683,76.5669,76.5903,40405.0
2015-07-13 10:05:00,98.19,98.3,98.19,98.28,49561.0,76.5825,76.6683,76.5825,76.6527,49561.0
2015-07-13 10:10:00,98.29,98.29,98.21,98.25,45923.0,76.6605,76.6605,76.5981,76.6293,45923.0
2015-07-13 10:15:00,98.25,98.29,98.23,98.29,37003.0,76.6293,76.6605,76.6137,76.6605,37003.0
2015-07-13 10:20:00,98.29,98.32,98.23,98.25,29792.0,76.6605,76.6839,76.6137,76.6293,29792.0
2015-07-13 10:25:00,98.24,98.28,98.22,98.27,27443.0,76.6215,76.6527,76.6059,76.6449,27443.0
2015-07-13 10:30:00,98.28,98.37,98.21,98.37,32758.0,76.6527,76.7229,76.5981,76.7229,32758.0
2015-07-13 10:35:00,98.38,98.41,98.34,98.41,20593.0,76.7307,76.7541,76.6995,76.7541,20593.0
2015-07-13 10:40:00,98.4,98.42,98.38,98.41,23721.0,76.7463,76.7619,76.7307,76.7541,23721.0
2015-07-13 10:45:00,98.42,98.44,98.32,98.33,45984.0,76.7619,76.7775,76.6839,76.6917,45984.0
2015-07-13 10:50:00,98.33,98.4,98.31,98.34,42959.0,76.6917,76.7463,76.6761,76.6995,42959.0
2015-07-13 10:55:00,98.34,98.39,98.33,98.37,20321.0,76.6995,76.7385,76.6917,76.7229,20321.0
2015-07-13 11:00:00,98.36,98.4,98.34,98.4,71995.0,76.7151,76.7463,76.6995,76.7463,71995.0
2015-07-13 11:05:00,98.4,98.4,98.38,98.4,26516.0,76.7463,76.7463,76.7307,76.7463,26516.0
2015-07-13 11:10:00,98.39,98.4,98.29,98.32,47253.0,76.7385,76.7463,76.6605,76.6839,47253.0
2015-07-13 11:15:00,98.34,98.37,98.3,98.34,24866.0,76.6995,76.7229,76.6683,76.6995,24866.0
2015-07-13 11:20:00,98.34,98.4,98.33,98.39,24113.0,76.6995,76.7463,76.6917,76.7385,24113.0
2015-07-13 11:25:00,98.4,98.4,98.33,98.39,25113.0,76.7463,76.7463,76.6917,76.7385,25113.0
2015-07-13 11:30:00,98.4,98.44,98.39,98.44,39589.0,76.7463,76.7775,76.7385,76.7775,39589.0
2015-07-13 11:35:00,98.44,98.44,98.42,98.43,19951.0,76.7775,76.7775,76.7619,76.7697,19951.0
2015-07-13 11:40:00,98.43,98.44,98.38,98.41,20430.0,76.7697,76.7775,76.7307,76.7541,20430.0
2015-07-13 11:45:00,98.4,98.41,98.33,98.34,16023.0,76.7463,76.7541,76.6917,76.6995,16023.0
2015-07-13 11:50:00,98.35,98.4,98.35,98.37,18370.0,76.7073,76.7463,76.7073,76.7229,18370.0
2015-07-13 11:55:00,98.36,98.36,98.34,98.35,22836.0,76.7151,76.7151,76.6995,76.7073,22836.0
2015-07-13 12:00:00,98.35,98.4,98.34,98.4,15611.0,76.7073,76.7463,76.6995,76.7463,15611.0
2015-07-13 12:05:00,98.4,98.43,98.39,98.42,19830.0,76.7463,76.7697,76.7385,76.7619,19830.0
2015-07-13 12:10:00,98.42,98.45,98.41,98.45,34190.0,76.7619,76.7853,76.7541,76.7853,34190.0
2015-07-13 12:15:00,98.45,98.45,98.39,98.4,20232.0,76.7853,76.7853,76.7385,76.7463,20232.0
2015-07-13 12:20:00,98.4,98.42,98.37,98.42,26313.0,76.7463,76.7619,76.7229,76.7619,26313.0
2015-07-13 12:25:00,98.42,98.44,98.41,98.43,24988.0,76.7619,76.7775,76.7541,76.7697,24988.0
2015-07-13 12:30:00,98.43,98.43,98.37,98.38,23765.0,76.7697,76.7697,76.7229,76.7307,23765.0
2015-07-13 12:35:00,98.38,98.38,98.33,98.36,17297.0,76.7307,76.7307,76.6917,76.7151,17297.0
2015-07-13 12:40:00,98.36,98.38,98.27,98.3,61506.0,76.7151,76.7307,76.6449,76.6683,61506.0
2015-07-13 12:45:00,98.3,98.31,98.29,98.3,30170.0,76.6683,76.6761,76.6605,76.6683,30170.0
2015-07-13 12:50:00,98.3,98.33,98.29,98.29,22326.0,76.6683,76.6917,76.6605,76.6605,22326.0
2015-07-13 12:55:00,98.29,98.33,98.28,98.3,20146.0,76.6605,76.6917,76.6527,76.6683,20146.0
2015-07-13 13:00:00,98.3,98.34,98.29,98.3,26688.0,76.6683,76.6995,76.6605,76.6683,26688.0
2015-07-13 13:05:00,98.31,98.33,98.3,98.32,20632.0,76.6761,76.6917,76.6683,76.6839,20632.0
2015-07-13 13:10:00,98.32,98.33,98.3,98.32,17394.0,76.6839,76.6917,76.6683,76.6839,17394.0
2015-07-13 13:15:00,98.32,98.33,98.29,98.31,29943.0,76.6839,76.6917,76.6605,76.6761,29943.0
2015-07-13 13:20:00,98.32,98.33,98.3,98.32,15127.0,76.6839,76.6917,76.6683,76.6839,15127.0
2015-07-13 13:25:00,98.32,98.33,98.3,98.31,14695.0,76.6839,76.6917,76.6683,76.6761,14695.0
2015-07-13 13:30:00,98.31,98.33,98.3,98.32,28506.0,76.6761,76.6917,76.6683,76.6839,28506.0
2015-07-13 13:35:00,98.33,98.33,98.29,98.32,27238.0,76.6917,76.6917,76.6605,76.6839,27238.0
2015-07-13 13:40:00,98.31,98.35,98.3,98.32,27730.0,76.6761,76.7073,76.6683,76.6839,27730.0
2015-07-13 13:45:00,98.32,98.32,98.29,98.31,12617.0,76.6839,76.6839,76.6605,76.6761,12617.0
2015-07-13 13:50:00,98.32,98.33,98.3,98.31,10084.0,76.6839,76.6917,76.6683,76.6761,10084.0
2015-07-13 13:55:00,98.31,98.33,98.29,98.32,22274.0,76.6761,76.6917,76.6605,76.6839,22274.0
2015-07-13 14:00:00,98.33,98.33,98.31,98.31,40565.0,76.6917,76.6917,76.6761,76.6761,40565.0
2015-07-13 14:05:00,98.31,98.33,98.3,98.31,48392.0,76.6761,76.6917,76.6683,76.6761,48392.0
2015-07-13 14:10:00,98.31,98.33,98.3,98.32,31645.0,76.6761,76.6917,76.6683,76.6839,31645.0
2015-07-13 14:15:00,98.32,98.33,98.3,98.32,31224.0,76.6839,76.6917,76.6683,76.6839,31224.0
2015-07-13 14:20:00,98.31,98.33,98.3,98.32,48503.0,76.6761,76.6917,76.6683,76.6839,48503.0
2015-07-13 14:25:00,98.31,98.32,98.29,98.3,44738.0,76.6761,76.6839,76.6605,76.6683,44738.0
2015-07-13 14:30:00,98.31,98.33,98.29,98.32,31676.0,76.6761,76.6917,76.6605,76.6839,31676.0
2015-07-13 14:35:00,98.32,98.32,98.3,98.31,21836.0,76.6839,76.6839,76.6683,76.6761,21836.0
2015-07-13 14:40:00,98.31,98.33,98.3,98.32,25383.0,76.6761,76.6917,76.6683,76.6839,25383.0
2015-07-13 14:45:00,98.32,98.35,98.28,98.35,85436.0,76.6839,76.7073,76.6527,76.7073,85436.0
2015-07-13 14:50:00,98.35,98.39,98.34,98.39,43467.0,76.7073,76.7385,76.6995,76.7385,43467.0
2015-07-13 14:55:00,98.4,98.49,98.39,98.41,93855.0,76.7463,76.8165,76.7385,76.7541,93855.0
2015-07-13 15:00:00,98.41,98.49,98.41,98.49,23736.0,76.7541,76.8165,76.7541,76.8165,23736.0
2015-07-13 15:05:00,98.49,98.49,98.43,98.47,46370.0,76.8165,76.8165,76.7697,76.8009,46370.0
2015-07-13 15:10:00,98.47,98.47,98.42,98.44,49949.0,76.8009,76.8009,76.7619,76.7775,49949.0
2015-07-13 15:15:00,98.43,98.44,98.37,98.38,45629.0,76.7697,76.7775,76.7229,76.7307,45629.0
2015-07-13 15:20:00,98.38,98.46,98.38,98.42,40847.0,76.7307,76.7931,76.7307,76.7619,40847.0
2015-07-13 15:25:00,98.43,98.45,98.35,98.44,68785.0,76.7697,76.7853,76.7073,76.7775,68785.0
2015-07-13 15:30:00,98.45,98.48,98.38,98.45,81463.0,76.7853,76.8087,76.7307,76.7853,81463.0
2015-07-13 15:35:00,98.46,98.46,98.4,98.44,66359.0,76.7931,76.7931,76.7463,76.7775,66359.0
2015-07-13 15:40:00,98.44,98.46,98.43,98.45,61353.0,76.7775,76.7931,76.7697,76.7853,61353.0
2015-07-13 15:45:00,98.44,98.48,98.43,98.47,125403.0,76.7775,76.8087,76.7697,76.8009,125403.0
2015-07-13 15:50:00,98.48,98.51,98.47,98.5,135541.0,76.8087,76.8321,76.8009,76.8243,135541.0
2015-07-13 15:55:00,98.5,98.5,98.43,98.43,214098.0,76.8243,76.8243,76.7697,76.7697,214098.0
2015-07-14 09:30:00,98.12,98.3,97.96,98.07,208410.0,76.5279,76.6683,76.4031,76.4889,208410.0
2015-07-14 09:35:00,98.09,98.43,98.07,98.4,63651.0,76.5045,76.7697,76.4889,76.7463,63651.0
2015-07-14 09:40:00,98.41,98.5,98.34,98.47,48472.0,76.7541,76.8243,76.6995,76.8009,48472.0
2015-07-14 09:45:00,98.47,98.64,98.45,98.59,53589.0,76.8009,76.9335,76.7853,76.8945,53589.0
2015-07-14 09:50:00,98.58,98.61,98.45,98.46,78251.0,76.8867,76.9101,76.7853,76.7931,78251.0
2015-07-14 09:55:00,98.45,98.45,98.29,98.3,119133.0,76.7853,76.7853,76.6605,76.6683,119133.0
2015-07-14 10:00:00,98.32,98.47,98.32,98.46,46124.0,76.6839,76.8009,76.6839,76.7931,46124.0
2015-07-14 10:05:00,98.46,98.5,98.36,98.38,69664.0,76.7931,76.8243,76.7151,76.7307,69664.0
2015-07-14 10:10:00,98.36,98.49,98.36,98.42,78482.0,76.7151,76.8165,76.7151,76.7619,78482.0
2015-07-14 10:15:00,98.43,98.5,98.39,98.5,75367.0,76.7697,76.8243,76.7385,76.8243,75367.0
2015-07-14 10:20:00,98.51,98.58,98.49,98.54,29963.0,76.8321,76.8867,76.8165,76.8555,29963.0
2015-07-14 10:25:00,98.54,98.59,98.54,98.59,27892.0,76.8555,76.8945,76.8555,76.8945,27892.0
2015-07-14 10:30:00,98.58,98.68,98.58,98.64,38514.0,76.8867,76.9647,76.8867,76.9335,38514.0
2015-07-14 10:35:00,98.64,98.65,98.56,98.56,18319.0,76.9335,76.9413,76.8711,76.8711,18319.0
2015-07-14 10:40:00,98.56,98.62,98.56,98.61,44316.0,76.8711,76.9179,76.8711,76.9101,44316.0
2015-07-14 10:45:00,98.61,98.61,98.53,98.59,27649.0,76.9101,76.9101,76.8477,76.8945,27649.0
2015-07-14 10:50:00,98.6,98.65,98.56,98.65,28219.0,76.9023,76.9413,76.8711,76.9413,28219.0
2015-07-14 10:55:00,98.65,98.69,98.64,98.65,19960.0,76.9413,76.9725,76.9335,76.9413,19960.0
2015-07-14 11:00:00,98.65,98.73,98.65,98.72,31717.0,76.9413,77.0037,76.9413,76.9959,31717.0
2015-07-14 11:05:00,98.72,98.73,98.66,98.66,33800.0,76.9959,77.0037,76.9491,76.9491,33800.0
2015-07-14 11:10:00,98.66,98.77,98.65,98.76,104414.0,76.9491,77.0349,76.9413,77.0271,104414.0
2015-07-14 11:15:00,98.77,98.89,98.76,98.86,62151.0,77.0349,77.1285,77.0271,77.1051,62151.0
2015-07-14 11:20:00,98.84,98.85,98.81,98.85,18394.0,77.0895,77.0973,77.0661,77.0973,18394.0
2015-07-14 11:25:00,98.83,98.85,98.79,98.82,36762.0,77.0817,77.0973,77.0505,77.0739,36762.0
2015-07-14 11:30:00,98.82,98.88,98.71,98.72,47922.0,77.0739,77.1207,76.9881,76.9959,47922.0
2015-07-14 11:35:00,98.72,98.74,98.55,98.55,37589.0,76.9959,77.0115,76.8633,76.8633,37589.0
2015-07-14 11:40:00,98.55,98.56,98.47,98.49,35749.0,76.8633,76.8711,76.8009,76.8165,35749.0
2015-07-14 11:45:00,98.5,98.6,98.49,98.6,17254.0,76.8243,76.9023,76.8165,76.9023,17254.0
2015-07-14 11:50:00,98.6,98.76,98.6,98.75,20844.0,76.9023,77.0271,76.9023,77.0193,20844.0
2015-07-14 11:55:00,98.74,98.82,98.71,98.81,57343.0,77.0115,77.0739,76.9881,77.0661,57343.0
2015-07-14 12:00:00,98.82,98.84,98.77,98.8,89115.0,77.0739,77.0895,77.0349,77.0583,89115.0
2015-07-14 12:05:00,98.79,98.85,98.78,98.83,35390.0,77.0505,77.0973,77.0427,77.0817,35390.0
2015-07-14 12:10:00,98.83,98.87,98.82,98.85,55803.0,77.0817,77.1129,77.0739,77.0973,55803.0
2015-07-14 12:15:00,98.85,98.99,98.85,98.99,44940.0,77.0973,77.2065,77.0973,77.2065,44940.0
2015-07-14 12:20:00,98.99,99.05,98.96,99.0,74716.0,77.2065,77.2533,77.1831,77.2143,74716.0
2015-07-14 12:25:00,98.99,99.01,98.88,98.9,265240.0,77.2065,77.2221,77.1207,77.1363,265240.0
2015-07-14 12:30:00,98.9,98.92,98.79,98.79,178788.0,77.1363,77.1519,77.0505,77.0505,178788.0
2015-07-14 12:35:00,98.8,98.86,98.78,98.84,52331.0,77.0583,77.1051,77.0427,77.0895,52331.0
2015-07-14 12:40:00,98.84,98.86,98.8,98.81,24892.0,77.0895,77.1051,77.0583,77.0661,24892.0
2015-07-14 12:45:00,98.8,98.81,98.72,98.79,46913.0,77.0583,77.0661,76.9959,77.0505,46913.0
2015-07-14 12:50:00,98.8,98.87,98.79,98.85,20555.0,77.0583,77.1129,77.0505,77.0973,20555.0
2015-07-14 12:55:00,98.86,98.92,98.84,98.88,29537.0,77.1051,77.1519,77.0895,77.1207,29537.0
2015-07-14 13:00:00,98.88,98.89,98.77,98.78,23243.0,77.1207,77.1285,77.0349,77.0427,23243.0
2015-07-14 13:05:00,98.78,98.8,98.76,98.76,21888.0,77.0427,77.0583,77.0271,77.0271,21888.0
2015-07-14 13:10:00,98.77,98.77,98.74,98.75,22541.0,77.0349,77.0349,77.0115,77.0193,22541.0
2015-07-14 13:15:00,98.76,98.8,98.73,98.78,38623.0,77.0271,77.0583,77.0037,77.0427,38623.0
2015-07-14 13:20:00,98.78,98.85,98.78,98.84,22047.0,77.0427,77.0973,77.0427,77.0895,22047.0
2015-07-14 13:25:00,98.86,98.89,98.85,98.86,18916.0,77.1051,77.1285,77.0973,77.1051,18916.0
2015-07-14 13:30:00,98.85,98.92,98.84,98.89,30069.0,77.0973,77.1519,77.0895,77.1285,30069.0
2015-07-14 13:35:00,98.89,98.9,98.85,98.89,19112.0,77.1285,77.1363,77.0973,77.1285,19112.0
2015-07-14 13:40:00,98.89,98.92,98.83,98.83,166145.0,77.1285,77.1519,77.0817,77.0817,166145.0
2015-07-14 13:45:00,98.84,98.9,98.83,98.9,29443.0,77.0895,77.1363,77.0817,77.1363,29443.0
2015-07-14 13:50:00,98.9,98.91,98.87,98.89,70387.0,77.1363,77.1441,77.1129,77.1285,70387.0
2015-07-14 13:55:00,98.88,98.89,98.84,98.86,11449.0,77.1207,77.1285,77.0895,77.1051,11449.0
2015-07-14 14:00:00,98.86,98.86,98.73,98.73,28794.0,77.1051,77.1051,77.0037,77.0037,28794.0
2015-07-14 14:05:00,98.73,98.75,98.67,98.71,20989.0,77.0037,77.0193,76.9569,76.9881,20989.0
2015-07-14 14:10:00,98.71,98.74,98.62,98.65,33120.0,76.9881,77.0115,76.9179,76.9413,33120.0
2015-07-14 14:15:00,98.65,98.67,98.63,98.65,21817.0,76.9413,76.9569,76.9257,76.9413,21817.0
2015-07-14 14:20:00,98.65,98.66,98.57,98.64,48649.0,76.9413,76.9491,76.8789,76.9335,48649.0
2015-07-14 14:25:00,98.64,98.65,98.61,98.65,22545.0,76.9335,76.9413,76.9101,76.9413,22545.0
2015-07-14 14:30:00,98.65,98.66,98.61,98.64,46877.0,76.9413,76.9491,76.9101,76.9335,46877.0
2015-07-14 14:35:00,98.63,98.66,98.62,98.62,21329.0,76.9257,76.9491,76.9179,76.9179,21329.0
2015-07-14 14:40:00,98.62,98.65,98.62,98.64,17129.0,76.9179,76.9413,76.9179,76.9335,17129.0
2015-07-14 14:45:00,98.65,98.65,98.62,98.64,31500.0,76.9413,76.9413,76.9179,76.9335,31500.0
2015-07-14 14:50:00,98.64,98.65,98.62,98.62,22136.0,76.9335,76.9413,76.9179,76.9179,22136.0
2015-07-14 14:55:00,98.62,98.66,98.6,98.65,31090.0,76.9179,76.9491,76.9023,76.9413,31090.0
2015-07-14 15:00:00,98.65,98.67,98.63,98.66,21540.0,76.9413,76.9569,76.9257,76.9491,21540.0
2015-07-14 15:05:00,98.66,98.67,98.64,98.65,47466.0,76.9491,76.9569,76.9335,76.9413,47466.0
2015-07-14 15:10:00,98.64,98.66,98.62,98.64,166413.0,76.9335,76.9491,76.9179,76.9335,166413.0
2015-07-14 15:15:00,98.65,98.76,98.63,98.75,94888.0,76.9413,77.0271,76.9257,77.0193,94888.0
2015-07-14 15:20:00,98.76,98.85,98.73,98.83,38148.0,77.0271,77.0973,77.0037,77.0817,38148.0
2015-07-14 15:25:00,98.84,98.85,98.8,98.8,30724.0,77.0895,77.0973,77.0583,77.0583,30724.0
2015-07-14 15:30:00,98.8,98.86,98.79,98.81,65477.0,77.0583,77.1051,77.0505,77.0661,65477.0
2015-07-14 15:35:00,98.8,98.87,98.79,98.85,37910.0,77.0583,77.1129,77.0505,77.0973,37910.0
2015-07-14 15:40:00,98.85,98.87,98.81,98.83,57598.0,77.0973,77.1129,77.0661,77.0817,57598.0
2015-07-14 15:45:00,98.84,98.85,98.76,98.8,97126.0,77.0895,77.0973,77.0271,77.0583,97126.0
2015-07-14 15:50:00,98.79,98.81,98.76,98.8,115091.0,77.0505,77.0661,77.0271,77.0583,115091.0
2015-07-14 15:55:00,98.81,98.81,98.74,98.77,214258.0,77.0661,77.0661,77.0115,77.0349,214258.0
2015-07-15 09:30:00,98.15,98.35,97.95,98.32,382178.0,76.5513,76.7073,76.3953,76.6839,382178.0
2015-07-15 09:35:00,98.32,98.37,97.88,97.9,253294.0,76.6839,76.7229,76.3407,76.3563,253294.0
2015-07-15 09:40:00,97.9,97.96,97.85,97.87,114472.0,76.3563,76.4031,76.3173,76.3329,114472.0
2015-07-15 09:45:00,97.89,98.11,97.86,98.04,97007.0,76.3485,76.5201,76.3251,76.4655,97007.0
2015-07-15 09:50:00,98.06,98.11,97.99,98.0,49264.0,76.4811,76.5201,76.4265,76.4343,49264.0
2015-07-15 09:55:00,98.0,98.06,97.99,98.03,56160.0,76.4343,76.4811,76.4265,76.4577,56160.0
2015-07-15 10:00:00,98.03,98.23,98.03,98.2,60438.0,76.4577,76.6137,76.4577,76.5903,60438.0
2015-07-15 10:05:00,98.19,98.26,98.11,98.25,40361.0,76.5825,76.6371,76.5201,76.6293,40361.0
2015-07-15 10:10:00,98.27,98.39,98.23,98.36,217468.0,76.6449,76.7385,76.6137,76.7151,217468.0
2015-07-15 10:15:00,98.36,98.43,98.35,98.39,50426.0,76.7151,76.7697,76.7073,76.7385,50426.0
2015-07-15 10:20:00,98.38,98.43,98.33,98.43,17605.0,76.7307,76.7697,76.6917,76.7697,17605.0
2015-07-15 10:25:00,98.43,98.65,98.43,98.65,79056.0,76.7697,76.9413,76.7697,76.9413,79056.0
2015-07-15 10:30:00,98.65,98.67,98.56,98.59,54258.0,76.9413,76.9569,76.8711,76.8945,54258.0
2015-07-15 10:35:00,98.59,98.65,98.55,98.65,43664.0,76.8945,76.9413,76.8633,76.9413,43664.0
2015-07-15 10:40:00,98.65,98.85,98.65,98.83,69450.0,76.9413,77.0973,76.9413,77.0817,69450.0
2015-07-15 10:45:00,98.81,98.83,98.74,98.82,30987.0,77.0661,77.0817,77.0115,77.0739,30987.0
2015-07-15 10:50:00,98.83,99.55,98.82,99.5,214932.0,77.0817,77.6433,77.0739,77.6043,214932.0
2015-07-15 10:55:00,99.51,99.51,99.12,99.18,110509.0,77.6121,77.6121,77.3079,77.3547,110509.0
2015-07-15 11:00:00,99.19,99.25,99.08,99.09,88039.0,77.3625,77.4093,77.2767,77.2845,88039.0
2015-07-15 11:05:00,99.09,99.1,98.93,99.02,74310.0,77.2845,77.2923,77.1597,77.2299,74310.0
2015-07-15 11:10:00,99.02,99.02,98.78,98.79,77476.0,77.2299,77.2299,77.0427,77.0505,77476.0
2015-07-15 11:15:00,98.79,99.01,98.79,99.0,39668.0,77.0505,77.2221,77.0505,77.2143,39668.0
2015-07-15 11:20:00,99.01,99.28,98.98,99.22,77723.0,77.2221,77.4327,77.1987,77.3859,77723.0
2015-07-15 11:25:00,99.22,99.22,99.09,99.11,30554.0,77.3859,77.3859,77.2845,77.3001,30554.0
2015-07-15 11:30:00,99.11,99.26,99.09,99.25,56400.0,77.3001,77.4171,77.2845,77.4093,56400.0
2015-07-15 11:35:00,99.25,99.31,99.22,99.3,41954.0,77.4093,77.4561,77.3859,77.4483,41954.0
2015-07-15 11:40:00,99.3,99.35,99.26,99.32,57456.0,77.4483,77.4873,77.4171,77.4639,57456.0
2015-07-15 11:45:00,99.3,99.38,99.29,99.36,42496.0,77.4483,77.5107,77.4405,77.4951,42496.0
2015-07-15 11:50:00,99.36,99.36,99.22,99.24,41699.0,77.4951,77.4951,77.3859,77.4015,41699.0
2015-07-15 11:55:00,99.24,99.38,99.22,99.37,72544.0,77.4015,77.5107,77.3859,77.5029,72544.0
2015-07-15 12:00:00,99.36,99.52,99.35,99.51,72243.0,77.4951,77.6199,77.4873,77.6121,72243.0
2015-07-15 12:05:00,99.5,99.52,99.43,99.5,33745.0,77.6043,77.6199,77.5497,77.6043,33745.0
2015-07-15 12:10:00,99.5,99.54,99.47,99.53,52107.0,77.6043,77.6355,77.5809,77.6277,52107.0
2015-07-15 12:15:00,99.52,99.56,99.46,99.51,96336.0,77.6199,77.6511,77.5731,77.6121,96336.0
2015-07-15 12:20:00,99.51,99.56,99.51,99.54,54894.0,77.6121,77.6511,77.6121,77.6355,54894.0
2015-07-15 12:25:00,99.54,99.63,99.53,99.6,58388.0,77.6355,77.7056,77.6277,77.6822,58388.0
2015-07-15 12:30:00,99.6,99.6,99.52,99.53,34050.0,77.6822,77.6822,77.6199,77.6277,34050.0
2015-07-15 12:35:00,99.53,99.58,99.51,99.52,30399.0,77.6277,77.6666,77.6121,77.6199,30399.0
2015-07-15 12:40:00,99.52,99.53,99.48,99.49,36742.0,77.6199,77.6277,77.5887,77.5965,36742.0
2015-07-15 12:45:00,99.48,99.53,99.44,99.45,30195.0,77.5887,77.6277,77.5575,77.5653,30195.0
2015-07-15 12:50:00,99.44,99.46,99.38,99.43,63458.0,77.5575,77.5731,77.5107,77.5497,63458.0
2015-07-15 12:55:00,99.44,99.46,99.34,99.44,68090.0,77.5575,77.5731,77.4795,77.5575,68090.0
2015-07-15 13:00:00,99.44,99.5,99.39,99.48,34763.0,77.5575,77.6043,77.5185,77.5887,34763.0
2015-07-15 13:05:00,99.47,99.52,99.46,99.51,30580.0,77.5809,77.6199,77.5731,77.6121,30580.0
2015-07-15 13:10:00,99.51,99.55,99.46,99.55,61783.0,77.6121,77.6433,77.5731,77.6433,61783.0
2015-07-15 13:15:00,99.54,99.59,99.53,99.56,49280.0,77.6355,77.6744,77.6277,77.6511,49280.0
2015-07-15 13:20:00,99.55,99.56,99.43,99.43,36036.0,77.6433,77.6511,77.5497,77.5497,36036.0
2015-07-15 13:25:00,99.43,99.43,99.33,99.37,69613.0,77.5497,77.5497,77.4717,77.5029,69613.0
2015-07-15 13:30:00,99.38,99.41,99.34,99.39,37277.0,77.5107,77.5341,77.4795,77.5185,37277.0
2015-07-15 13:35:00,99.4,99.42,99.31,99.32,46766.0,77.5263,77.5419,77.4561,77.4639,46766.0
2015-07-15 13:40:00,99.32,99.32,99.23,99.23,44916.0,77.4639,77.4639,77.3937,77.3937,44916.0
2015-07-15 13:45:00,99.23,99.24,99.18,99.18,36212.0,77.3937,77.4015,77.3547,77.3547,36212.0
2015-07-15 13:50:00,99.18,99.24,99.17,99.19,27986.0,77.3547,77.4015,77.3469,77.3625,27986.0
2015-07-15 13:55:00,99.18,99.2,99.13,99.2,27647.0,77.3547,77.3703,77.3157,77.3703,27647.0
2015-07-15 14:00:00,99.19,99.29,99.19,99.29,39513.0,77.3625,77.4405,77.3625,77.4405,39513.0
2015-07-15 14:05:00,99.3,99.4,99.28,99.4,28852.0,77.4483,77.5263,77.4327,77.5263,28852.0
2015-07-15 14:10:00,99.4,99.5,99.38,99.42,46040.0,77.5263,77.6043,77.5107,77.5419,46040.0
2015-07-15 14:15:00,99.41,99.45,99.35,99.4,42412.0,77.5341,77.5653,77.4873,77.5263,42412.0
2015-07-15 14:20:00,99.4,99.4,99.35,99.37,34368.0,77.5263,77.5263,77.4873,77.5029,34368.0
2015-07-15 14:25:00,99.37,99.38,99.31,99.34,23442.0,77.5029,77.5107,77.4561,77.4795,23442.0
2015-07-15 14:30:00,99.35,99.35,99.21,99.21,26905.0,77.4873,77.4873,77.3781,77.3781,26905.0
2015-07-15 14:35:00,99.21,99.21,99.12,99.13,26707.0,77.3781,77.3781,77.3079,77.3157,26707.0
2015-07-15 14:40:00,99.13,99.14,99.04,99.08,49734.0,77.3157,77.3235,77.2455,77.2767,49734.0
2015-07-15 14:45:00,99.07,99.08,99.0,99.07,73332.0,77.2689,77.2767,77.2143,77.2689,73332.0
2015-07-15 14:50:00,99.06,99.08,99.0,99.0,73312.0,77.2611,77.2767,77.2143,77.2143,73312.0
2015-07-15 14:55:00,99.0,99.04,98.94,99.03,69351.0,77.2143,77.2455,77.1675,77.2377,69351.0
2015-07-15 15:00:00,99.03,99.05,99.0,99.04,35351.0,77.2377,77.2533,77.2143,77.2455,35351.0
2015-07-15 15:05:00,99.04,99.05,98.94,98.94,26497.0,77.2455,77.2533,77.1675,77.1675,26497.0
2015-07-15 15:10:00,98.93,99.09,98.91,99.09,98500.0,77.1597,77.2845,77.1441,77.2845,98500.0
2015-07-15 15:15:00,99.1,99.21,99.09,99.1,95550.0,77.2923,77.3781,77.2845,77.2923,95550.0
2015-07-15 15:20:00,99.1,99.12,99.07,99.1,45837.0,77.2923,77.3079,77.2689,77.2923,45837.0
2015-07-15 15:25:00,99.1,99.17,99.05,99.16,82226.0,77.2923,77.3469,77.2533,77.3391,82226.0
2015-07-15 15:30:00,99.15,99.18,99.1,99.18,58553.0,77.3313,77.3547,77.2923,77.3547,58553.0
2015-07-15 15:35:00,99.18,99.25,99.16,99.24,88417.0,77.3547,77.4093,77.3391,77.4015,88417.0
2015-07-15 15:40:00,99.23,99.24,99.11,99.16,100475.0,77.3937,77.4015,77.3001,77.3391,100475.0
2015-07-15 15:45:00,99.17,99.17,99.09,99.13,96099.0,77.3469,77.3469,77.2845,77.3157,96099.0
2015-07-15 15:50:00,99.12,99.18,99.11,99.18,125551.0,77.3079,77.3547,77.3001,77.3547,125551.0
2015-07-15 15:55:00,99.17,99.19,99.0,99.08,270748.0,77.3469,77.3625,77.2143,77.2767,270748.0
2015-07-16 09:30:00,99.11,99.11,97.95,98.05,652348.0,77.3001,77.3001,76.3953,76.4733,652348.0
2015-07-16 09:35:00,98.08,98.17,97.76,98.03,293980.0,76.4967,76.5669,76.2472,76.4577,293980.0
2015-07-16 09:40:00,98.03,98.1,97.75,97.76,173477.0,76.4577,76.5123,76.2394,76.2472,173477.0
2015-07-16 09:45:00,97.76,97.91,97.51,97.86,182470.0,76.2472,76.3641,76.0522,76.3251,182470.0
2015-07-16 09:50:00,97.86,97.96,97.77,97.77,129844.0,76.3251,76.4031,76.255,76.255,129844.0
2015-07-16 09:55:00,97.77,97.78,97.59,97.59,203099.0,76.255,76.2628,76.1146,76.1146,203099.0
2015-07-16 10:00:00,97.6,97.61,97.38,97.46,176373.0,76.1224,76.1302,75.9508,76.0132,176373.0
2015-07-16 10:05:00,97.45,97.61,97.45,97.61,112934.0,76.0054,76.1302,76.0054,76.1302,112934.0
2015-07-16 10:10:00,97.6,97.6,97.25,97.27,140506.0,76.1224,76.1224,75.8494,75.865,140506.0
2015-07-16 10:15:00,97.28,97.36,97.23,97.23,108271.0,75.8728,75.9352,75.8338,75.8338,108271.0
2015-07-16 10:20:00,97.22,97.41,97.21,97.39,80587.0,75.826,75.9742,75.8182,75.9586,80587.0
2015-07-16 10:25:00,97.4,97.52,97.3,97.47,126751.0,75.9664,76.06,75.8884,76.021,126751.0
2015-07-16 10:30:00,97.47,97.77,97.46,97.76,87044.0,76.021,76.255,76.0132,76.2472,87044.0
2015-07-16 10:35:00,97.76,97.76,97.6,97.67,135580.0,76.2472,76.2472,76.1224,76.177,135580.0
2015-07-16 10:40:00,97.67,97.68,97.59,97.61,41759.0,76.177,76.1848,76.1146,76.1302,41759.0
2015-07-16 10:45:00,97.61,97.61,97.52,97.53,71575.0,76.1302,76.1302,76.06,76.0678,71575.0
2015-07-16 10:50:00,97.53,97.56,97.51,97.51,56340.0,76.0678,76.0912,76.0522,76.0522,56340.0
2015-07-16 10:55:00,97.52,97.59,97.51,97.58,42897.0,76.06,76.1146,76.0522,76.1068,42897.0
2015-07-16 11:00:00,97.58,97.72,97.57,97.72,56082.0,76.1068,76.216,76.099,76.216,56082.0
2015-07-16 11:05:00,97.71,97.82,97.71,97.8,54212.0,76.2082,76.294,76.2082,76.2784,54212.0
2015-07-16 11:10:00,97.79,97.86,97.79,97.85,79312.0,76.2706,76.3251,76.2706,76.3173,79312.0
2015-07-16 11:15:00,97.84,97.92,97.83,97.84,232856.0,76.3095,76.3719,76.3018,76.3095,232856.0
2015-07-16 11:20:00,97.84,97.84,97.76,97.78,86326.0,76.3095,76.3095,76.2472,76.2628,86326.0
2015-07-16 11:25:00,97.78,97.87,97.77,97.85,54855.0,76.2628,76.3329,76.255,76.3173,54855.0
2015-07-16 11:30:00,97.86,98.03,97.86,98.03,84690.0,76.3251,76.4577,76.3251,76.4577,84690.0
2015-07-16 11:35:00,98.02,98.12,98.01,98.12,94858.0,76.4499,76.5279,76.4421,76.5279,94858.0
2015-07-16 11:40:00,98.12,98.22,98.06,98.2,71676.0,76.5279,76.6059,76.4811,76.5903,71676.0
2015-07-16 11:45:00,98.2,98.25,98.16,98.24,42359.0,76.5903,76.6293,76.5591,76.6215,42359.0
2015-07-16 11:50:00,98.25,98.31,98.24,98.28,55460.0,76.6293,76.6761,76.6215,76.6527,55460.0
2015-07-16 11:55:00,98.28,98.29,98.21,98.22,47746.0,76.6527,76.6605,76.5981,76.6059,47746.0
2015-07-16 12:00:00,98.21,98.22,98.09,98.21,55483.0,76.5981,76.6059,76.5045,76.5981,55483.0
2015-07-16 12:05:00,98.21,98.22,98.15,98.17,26331.0,76.5981,76.6059,76.5513,76.5669,26331.0
2015-07-16 12:10:00,98.16,98.18,98.15,98.17,28923.0,76.5591,76.5747,76.5513,76.5669,28923.0
2015-07-16 12:15:00,98.17,98.18,98.09,98.09,36311.0,76.5669,76.5747,76.5045,76.5045,36311.0
2015-07-16 12:20:00,98.1,98.11,98.05,98.06,33260.0,76.5123,76.5201,76.4733,76.4811,33260.0
2015-07-16 12:25:00,98.06,98.09,98.05,98.05,26065.0,76.4811,76.5045,76.4733,76.4733,26065.0
2015-07-16 12:30:00,98.06,98.07,98.01,98.07,27327.0,76.4811,76.4889,76.4421,76.4889,27327.0
2015-07-16 12:35:00,98.06,98.09,98.04,98.09,24710.0,76.4811,76.5045,76.4655,76.5045,24710.0
2015-07-16 12:40:00,98.09,98.13,98.08,98.1,18955.0,76.5045,76.5357,76.4967,76.5123,18955.0
2015-07-16 12:45:00,98.1,98.11,98.08,98.1,17791.0,76.5123,76.5201,76.4967,76.5123,17791.0
2015-07-16 12:50:00,98.1,98.1,98.03,98.04,26397.0,76.5123,76.5123,76.4577,76.4655,26397.0
2015-07-16 12:55:00,98.05,98.05,97.91,97.93,31308.0,76.4733,76.4733,76.3641,76.3797,31308.0
2015-07-16 13:00:00,97.94,98.09,97.93,98.06,37094.0,76.3875,76.5045,76.3797,76.4811,37094.0
2015-07-16 13:05:00,98.06,98.1,98.01,98.01,93484.0,76.4811,76.5123,76.4421,76.4421,93484.0
2015-07-16 13:10:00,98.01,98.02,97.99,98.0,22226.0,76.4421,76.4499,76.4265,76.4343,22226.0
2015-07-16 13:15:00,98.0,98.01,97.99,98.0,48066.0,76.4343,76.4421,76.4265,76.4343,48066.0
2015-07-16 13:20:00,98.0,98.04,98.0,98.03,30672.0,76.4343,76.4655,76.4343,76.4577,30672.0
2015-07-16 13:25:00,98.03,98.03,97.96,97.97,55667.0,76.4577,76.4577,76.4031,76.4109,55667.0
2015-07-16 13:30:00,97.97,97.97,97.89,97.9,45014.0,76.4109,76.4109,76.3485,76.3563,45014.0
2015-07-16 13:35:00,97.9,97.91,97.85,97.86,55004.0,76.3563,76.3641,76.3173,76.3251,55004.0
2015-07-16 13:40:00,97.86,97.89,97.85,97.86,51019.0,76.3251,76.3485,76.3173,76.3251,51019.0
2015-07-16 13:45:00,97.87,97.87,97.81,97.81,33885.0,76.3329,76.3329,76.2862,76.2862,33885.0
2015-07-16 13:50:00,97.82,97.82,97.8,97.81,27851.0,76.294,76.294,76.2784,76.2862,27851.0
2015-07-16 13:55:00,97.81,97.85,97.81,97.83,65776.0,76.2862,76.3173,76.2862,76.3018,65776.0
2015-07-16 14:00:00,97.83,97.88,97.83,97.83,34769.0,76.3018,76.3407,76.3018,76.3018,34769.0
2015-07-16 14:05:00,97.83,97.84,97.82,97.84,25499.0,76.3018,76.3095,76.294,76.3095,25499.0
2015-07-16 14:10:00,97.83,97.87,97.82,97.85,47731.0,76.3018,76.3329,76.294,76.3173,47731.0
2015-07-16 14:15:00,97.85,97.85,97.82,97.83,34487.0,76.3173,76.3173,76.294,76.3018,34487.0
2015-07-16 14:20:00,97.82,97.83,97.81,97.82,131776.0,76.294,76.3018,76.2862,76.294,131776.0
2015-07-16 14:25:00,97.82,97.85,97.8,97.82,79689.0,76.294,76.3173,76.2784,76.294,79689.0
2015-07-16 14:30:00,97.82,97.83,97.79,97.79,35470.0,76.294,76.3018,76.2706,76.2706,35470.0
2015-07-16 14:35:00,97.8,97.91,97.78,97.9,295432.0,76.2784,76.3641,76.2628,76.3563,295432.0
2015-07-16 14:40:00,97.91,97.97,97.91,97.94,45685.0,76.3641,76.4109,76.3641,76.3875,45685.0
2015-07-16 14:45:00,97.94,97.96,97.93,97.94,54184.0,76.3875,76.4031,76.3797,76.3875,54184.0
2015-07-16 14:50:00,97.95,97.96,97.87,97.88,105232.0,76.3953,76.4031,76.3329,76.3407,105232.0
2015-07-16 14:55:00,97.89,97.98,97.87,97.96,129224.0,76.3485,76.4187,76.3329,76.4031,129224.0
2015-07-16 15:00:00,97.97,97.97,97.93,97.93,61054.0,76.4109,76.4109,76.3797,76.3797,61054.0
2015-07-16 15:05:00,97.94,97.96,97.92,97.93,30979.0,76.3875,76.4031,76.3719,76.3797,30979.0
2015-07-16 15:10:00,97.93,97.95,97.91,97.92,40152.0,76.3797,76.3953,76.3641,76.3719,40152.0
2015-07-16 15:15:00,97.91,97.95,97.89,97.93,47889.0,76.3641,76.3953,76.3485,76.3797,47889.0
2015-07-16 15:20:00,97.93,97.93,97.9,97.92,37296.0,76.3797,76.3797,76.3563,76.3719,37296.0
2015-07-16 15:25:00,97.93,97.97,97.92,97.96,56436.0,76.3797,76.4109,76.3719,76.4031,56436.0
2015-07-16 15:30:00,97.95,98.01,97.94,98.0,47351.0,76.3953,76.4421,76.3875,76.4343,47351.0
2015-07-16 15:35:00,98.01,98.03,97.99,98.03,37237.0,76.4421,76.4577,76.4265,76.4577,37237.0
2015-07-16 15:40:00,98.03,98.03,97.94,97.94,79491.0,76.4577,76.4577,76.3875,76.3875,79491.0
2015-07-16 15:45:00,97.94,97.94,97.87,97.91,135183.0,76.3875,76.3875,76.3329,76.3641,135183.0
2015-07-16 15:50:00,97.91,97.94,97.88,97.88,114425.0,76.3641,76.3875,76.3407,76.3407,114425.0
2015-07-16 15:55:00,97.88,97.95,97.85,97.87,223235.0,76.3407,76.3953,76.3173,76.3329,223235.0
2015-07-17 09:30:00,97.7,97.78,97.43,97.51,331128.0,76.2004,76.2628,75.9898,76.0522,331128.0
2015-07-17 09:35:00,97.5,98.22,97.37,98.16,110157.0,76.0444,76.6059,75.943,76.5591,110157.0
2015-07-17 09:40:00,98.16,98.22,98.03,98.08,52377.0,76.5591,76.6059,76.4577,76.4967,52377.0
2015-07-17 09:45:00,98.08,98.11,97.91,97.96,97292.0,76.4967,76.5201,76.3641,76.4031,97292.0
2015-07-17 09:50:00,97.94,97.99,97.74,97.78,57848.0,76.3875,76.4265,76.2316,76.2628,57848.0
2015-07-17 09:55:00,97.78,97.78,97.59,97.61,74144.0,76.2628,76.2628,76.1146,76.1302,74144.0
2015-07-17 10:00:00,97.61,97.74,97.53,97.71,78273.0,76.1302,76.2316,76.0678,76.2082,78273.0
2015-07-17 10:05:00,97.7,97.7,97.51,97.54,67506.0,76.2004,76.2004,76.0522,76.0756,67506.0
2015-07-17 10:10:00,97.54,97.57,97.41,97.42,179438.0,76.0756,76.099,75.9742,75.982,179438.0
2015-07-17 10:15:00,97.42,97.42,97.3,97.3,66425.0,75.982,75.982,75.8884,75.8884,66425.0
2015-07-17 10:20:00,97.3,97.31,97.25,97.3,67950.0,75.8884,75.8962,75.8494,75.8884,67950.0
2015-07-17 10:25:00,97.31,97.33,97.25,97.27,73234.0,75.8962,75.9118,75.8494,75.865,73234.0
2015-07-17 10:30:00,97.26,97.28,97.2,97.23,143007.0,75.8572,75.8728,75.8104,75.8338,143007.0
2015-07-17 10:35:00,97.24,97.25,97.21,97.23,52757.0,75.8416,75.8494,75.8182,75.8338,52757.0
2015-07-17 10:40:00,97.23,97.23,97.13,97.15,149759.0,75.8338,75.8338,75.7558,75.7714,149759.0
2015-07-17 10:45:00,97.16,97.23,97.13,97.22,60617.0,75.7792,75.8338,75.7558,75.826,60617.0
2015-07-17 10:50:00,97.22,97.24,97.2,97.23,35189.0,75.826,75.8416,75.8104,75.8338,35189.0
2015-07-17 10:55:00,97.23,97.4,97.22,97.39,52308.0,75.8338,75.9664,75.826,75.9586,52308.0
2015-07-17 11:00:00,97.4,97.54,97.4,97.54,34538.0,75.9664,76.0756,75.9664,76.0756,34538.0
2015-07-17 11:05:00,97.54,97.57,97.44,97.52,37125.0,76.0756,76.099,75.9976,76.06,37125.0
2015-07-17 11:10:00,97.52,97.53,97.48,97.5,38247.0,76.06,76.0678,76.0288,76.0444,38247.0
2015-07-17 11:15:00,97.51,97.52,97.46,97.52,51858.0,76.0522,76.06,76.0132,76.06,51858.0
2015-07-17 11:20:00,97.52,97.54,97.5,97.52,22617.0,76.06,76.0756,76.0444,76.06,22617.0
2015-07-17 11:25:00,97.53,97.62,97.52,97.61,34660.0,76.0678,76.138,76.06,76.1302,34660.0
2015-07-17 11:30:00,97.61,97.61,97.57,97.58,34584.0,76.1302,76.1302,76.099,76.1068,34584.0
2015-07-17 11:35:00,97.58,97.61,97.5,97.53,61888.0,76.1068,76.1302,76.0444,76.0678,61888.0
2015-07-17 11:40:00,97.54,97.56,97.51,97.53,24434.0,76.0756,76.0912,76.0522,76.0678,24434.0
2015-07-17 11:45:00,97.53,97.53,97.48,97.49,18656.0,76.0678,76.0678,76.0288,76.0366,18656.0
2015-07-17 11:50:00,97.48,97.51,97.47,97.48,18805.0,76.0288,76.0522,76.021,76.0288,18805.0
2015-07-17 11:55:00,97.47,97.51,97.45,97.5,16217.0,76.021,76.0522,76.0054,76.0444,16217.0
2015-07-17 12:00:00,97.5,97.51,97.44,97.49,17216.0,76.0444,76.0522,75.9976,76.0366,17216.0
2015-07-17 12:05:00,97.49,97.53,97.49,97.5,35784.0,76.0366,76.0678,76.0366,76.0444,35784.0
2015-07-17 12:10:00,97.49,97.54,97.47,97.51,26184.0,76.0366,76.0756,76.021,76.0522,26184.0
2015-07-17 12:15:00,97.51,97.52,97.45,97.48,33264.0,76.0522,76.06,76.0054,76.0288,33264.0
2015-07-17 12:20:00,97.48,97.55,97.43,97.54,60101.0,76.0288,76.0834,75.9898,76.0756,60101.0
2015-07-17 12:25:00,97.54,97.6,97.54,97.58,47829.0,76.0756,76.1224,76.0756,76.1068,47829.0
2015-07-17 12:30:00,97.58,97.6,97.52,97.58,68187.0,76.1068,76.1224,76.06,76.1068,68187.0
2015-07-17 12:35:00,97.57,97.58,97.55,97.56,13850.0,76.099,76.1068,76.0834,76.0912,13850.0
2015-07-17 12:40:00,97.56,97.6,97.56,97.58,19492.0,76.0912,76.1224,76.0912,76.1068,19492.0
2015-07-17 12:45:00,97.58,97.59,97.5,97.52,25243.0,76.1068,76.1146,76.0444,76.06,25243.0
2015-07-17 12:50:00,97.51,97.52,97.47,97.48,15050.0,76.0522,76.06,76.021,76.0288,15050.0
2015-07-17 12:55:00,97.49,97.5,97.45,97.45,19014.0,76.0366,76.0444,76.0054,76.0054,19014.0
2015-07-17 13:00:00,97.44,97.49,97.44,97.49,12487.0,75.9976,76.0366,75.9976,76.0366,12487.0
2015-07-17 13:05:00,97.49,97.51,97.48,97.49,18499.0,76.0366,76.0522,76.0288,76.0366,18499.0
2015-07-17 13:10:00,97.5,97.5,97.43,97.46,20113.0,76.0444,76.0444,75.9898,76.0132,20113.0
2015-07-17 13:15:00,97.46,97.46,97.41,97.41,15438.0,76.0132,76.0132,75.9742,75.9742,15438.0
2015-07-17 13:20:00,97.41,97.43,97.4,97.42,8419.0,75.9742,75.9898,75.9664,75.982,8419.0
2015-07-17 13:25:00,97.42,97.43,97.38,97.4,14997.0,75.982,75.9898,75.9508,75.9664,14997.0
2015-07-17 13:30:00,97.39,97.4,97.37,97.38,12673.0,75.9586,75.9664,75.943,75.9508,12673.0
2015-07-17 13:35:00,97.38,97.39,97.31,97.33,30780.0,75.9508,75.9586,75.8962,75.9118,30780.0
2015-07-17 13:40:00,97.34,97.4,97.33,97.39,24672.0,75.9196,75.9664,75.9118,75.9586,24672.0
2015-07-17 13:45:00,97.39,97.4,97.35,97.35,20668.0,75.9586,75.9664,75.9274,75.9274,20668.0
2015-07-17 13:50:00,97.36,97.39,97.35,97.37,24187.0,75.9352,75.9586,75.9274,75.943,24187.0
2015-07-17 13:55:00,97.38,97.38,97.35,97.38,15974.0,75.9508,75.9508,75.9274,75.9508,15974.0
2015-07-17 14:00:00,97.38,97.4,97.31,97.31,46289.0,75.9508,75.9664,75.8962,75.8962,46289.0
2015-07-17 14:05:00,97.31,97.32,97.27,97.28,26963.0,75.8962,75.904,75.865,75.8728,26963.0
2015-07-17 14:10:00,97.28,97.3,97.14,97.14,73895.0,75.8728,75.8884,75.7636,75.7636,73895.0
2015-07-17 14:15:00,97.14,97.17,97.0,97.06,209592.0,75.7636,75.787,75.6544,75.7012,209592.0
2015-07-17 14:20:00,97.06,97.12,97.01,97.1,130394.0,75.7012,75.748,75.6622,75.7324,130394.0
2015-07-17 14:25:00,97.1,97.24,97.1,97.19,44515.0,75.7324,75.8416,75.7324,75.8026,44515.0
2015-07-17 14:30:00,97.2,97.35,97.19,97.34,78079.0,75.8104,75.9274,75.8026,75.9196,78079.0
2015-07-17 14:35:00,97.34,97.42,97.34,97.35,55865.0,75.9196,75.982,75.9196,75.9274,55865.0
2015-07-17 14:40:00,97.36,97.39,97.35,97.37,20730.0,75.9352,75.9586,75.9274,75.943,20730.0
2015-07-17 14:45:00,97.36,97.38,97.26,97.36,61782.0,75.9352,75.9508,75.8572,75.9352,61782.0
2015-07-17 14:50:00,97.36,97.4,97.34,97.39,35860.0,75.9352,75.9664,75.9196,75.9586,35860.0
2015-07-17 14:55:00,97.39,97.4,97.37,97.38,23831.0,75.9586,75.9664,75.943,75.9508,23831.0
2015-07-17 15:00:00,97.39,97.39,97.25,97.26,43735.0,75.9586,75.9586,75.8494,75.8572,43735.0
2015-07-17 15:05:00,97.26,97.31,97.26,97.26,58776.0,75.8572,75.8962,75.8572,75.8572,58776.0
2015-07-17 15:10:00,97.25,97.36,97.19,97.35,107488.0,75.8494,75.9352,75.8026,75.9274,107488.0
2015-07-17 15:15:00,97.35,97.36,97.32,97.32,35895.0,75.9274,75.9352,75.904,75.904,35895.0
2015-07-17 15:20:00,97.33,97.33,97.3,97.3,46420.0,75.9118,75.9118,75.8884,75.8884,46420.0
2015-07-17 15:25:00,97.31,97.38,97.3,97.37,51583.0,75.8962,75.9508,75.8884,75.943,51583.0
2015-07-17 15:30:00,97.38,97.44,97.37,97.42,68793.0,75.9508,75.9976,75.943,75.982,68793.0
2015-07-17 15:35:00,97.42,97.56,97.41,97.49,121008.0,75.982,76.0912,75.9742,76.0366,121008.0
2015-07-17 15:40:00,97.49,97.51,97.47,97.5,94261.0,76.0366,76.0522,76.021,76.0444,94261.0
2015-07-17 15:45:00,97.5,97.56,97.49,97.53,150891.0,76.0444,76.0912,76.0366,76.0678,150891.0
2015-07-17 15:50:00,97.53,97.56,97.52,97.53,257651.0,76.0678,76.0912,76.06,76.0678,257651.0
2015-07-17 15:55:00,97.53,97.55,97.45,97.5,307830.0,76.0678,76.0834,76.0054,76.0444,307830.0
2015-07-20 09:30:00,97.78,97.78,97.5,97.51,198759.0,76.2628,76.2628,76.0444,76.0522,198759.0
2015-07-20 09:35:00,97.51,97.9,97.5,97.85,95946.0,76.0522,76.3563,76.0444,76.3173,95946.0
2015-07-20 09:40:00,97.78,97.99,97.77,97.94,42686.0,76.2628,76.4265,76.255,76.3875,42686.0
2015-07-20 09:45:00,97.97,97.97,97.71,97.76,77557.0,76.4109,76.4109,76.2082,76.2472,77557.0
2015-07-20 09:50:00,97.76,97.78,97.65,97.67,48027.0,76.2472,76.2628,76.1614,76.177,48027.0
2015-07-20 09:55:00,97.69,97.74,97.65,97.68,42069.0,76.1926,76.2316,76.1614,76.1848,42069.0
2015-07-20 10:00:00,97.7,97.9,97.68,97.84,56507.0,76.2004,76.3563,76.1848,76.3095,56507.0
2015-07-20 10:05:00,97.86,97.95,97.8,97.83,70074.0,76.3251,76.3953,76.2784,76.3018,70074.0
2015-07-20 10:10:00,97.82,97.85,97.78,97.82,72338.0,76.294,76.3173,76.2628,76.294,72338.0
2015-07-20 10:15:00,97.81,98.0,97.8,97.98,78034.0,76.2862,76.4343,76.2784,76.4187,78034.0
2015-07-20 10:20:00,97.98,97.99,97.87,97.87,57581.0,76.4187,76.4265,76.3329,76.3329,57581.0
2015-07-20 10:25:00,97.87,97.9,97.82,97.85,57123.0,76.3329,76.3563,76.294,76.3173,57123.0
2015-07-20 10:30:00,97.85,97.9,97.84,97.89,53164.0,76.3173,76.3563,76.3095,76.3485,53164.0
2015-07-20 10:35:00,97.89,97.9,97.85,97.85,67328.0,76.3485,76.3563,76.3173,76.3173,67328.0
2015-07-20 10:40:00,97.85,97.89,97.84,97.87,56508.0,76.3173,76.3485,76.3095,76.3329,56508.0
2015-07-20 10:45:00,97.87,97.95,97.86,97.9,90831.0,76.3329,76.3953,76.3251,76.3563,90831.0
2015-07-20 10:50:00,97.9,97.92,97.89,97.91,34044.0,76.3563,76.3719,76.3485,76.3641,34044.0
2015-07-20 10:55:00,97.91,98.11,97.9,98.1,75423.0,76.3641,76.5201,76.3563,76.5123,75423.0
2015-07-20 11:00:00,98.11,98.11,98.0,98.06,42571.0,76.5201,76.5201,76.4343,76.4811,42571.0
2015-07-20 11:05:00,98.07,98.12,98.07,98.12,34045.0,76.4889,76.5279,76.4889,76.5279,34045.0
2015-07-20 11:10:00,98.11,98.12,98.02,98.03,39301.0,76.5201,76.5279,76.4499,76.4577,39301.0
2015-07-20 11:15:00,98.03,98.1,98.01,98.09,43302.0,76.4577,76.5123,76.4421,76.5045,43302.0
2015-07-20 11:20:00,98.08,98.17,98.08,98.16,40000.0,76.4967,76.5669,76.4967,76.5591,40000.0
2015-07-20 11:25:00,98.16,98.21,98.08,98.08,51008.0,76.5591,76.5981,76.4967,76.4967,51008.0
2015-07-20 11:30:00,98.09,98.1,97.93,97.95,51792.0,76.5045,76.5123,76.3797,76.3953,51792.0
2015-07-20 11:35:00,97.95,98.02,97.94,97.99,34750.0,76.3953,76.4499,76.3875,76.4265,34750.0
2015-07-20 11:40:00,97.98,98.0,97.93,97.96,22556.0,76.4187,76.4343,76.3797,76.4031,22556.0
2015-07-20 11:45:00,97.97,98.0,97.9,97.91,54966.0,76.4109,76.4343,76.3563,76.3641,54966.0
2015-07-20 11:50:00,97.93,97.96,97.9,97.9,25586.0,76.3797,76.4031,76.3563,76.3563,25586.0
2015-07-20 11:55:00,97.91,97.91,97.82,97.88,51359.0,76.3641,76.3641,76.294,76.3407,51359.0
2015-07-20 12:00:00,97.89,97.9,97.8,97.89,67679.0,76.3485,76.3563,76.2784,76.3485,67679.0
2015-07-20 12:05:00,97.88,97.9,97.87,97.9,18029.0,76.3407,76.3563,76.3329,76.3563,18029.0
2015-07-20 12:10:00,97.9,97.96,97.88,97.95,20966.0,76.3563,76.4031,76.3407,76.3953,20966.0
2015-07-20 12:15:00,97.96,98.01,97.95,97.95,26597.0,76.4031,76.4421,76.3953,76.3953,26597.0
2015-07-20 12:20:00,97.95,98.0,97.93,97.93,20891.0,76.3953,76.4343,76.3797,76.3797,20891.0
2015-07-20 12:25:00,97.94,97.95,97.93,97.94,14158.0,76.3875,76.3953,76.3797,76.3875,14158.0
2015-07-20 12:30:00,97.95,97.97,97.94,97.96,17866.0,76.3953,76.4109,76.3875,76.4031,17866.0
2015-07-20 12:35:00,97.97,97.97,97.86,97.86,65907.0,76.4109,76.4109,76.3251,76.3251,65907.0
2015-07-20 12:40:00,97.86,97.94,97.86,97.94,33693.0,76.3251,76.3875,76.3251,76.3875,33693.0
2015-07-20 12:45:00,97.93,97.93,97.89,97.9,20734.0,76.3797,76.3797,76.3485,76.3563,20734.0
2015-07-20 12:50:00,97.89,97.9,97.87,97.89,25199.0,76.3485,76.3563,76.3329,76.3485,25199.0
2015-07-20 12:55:00,97.9,97.9,97.87,97.87,17214.0,76.3563,76.3563,76.3329,76.3329,17214.0
2015-07-20 13:00:00,97.88,97.91,97.86,97.91,40107.0,76.3407,76.3641,76.3251,76.3641,40107.0
2015-07-20 13:05:00,97.91,98.06,97.91,98.05,39444.0,76.3641,76.4811,76.3641,76.4733,39444.0
2015-07-20 13:10:00,98.06,98.12,98.05,98.1,44207.0,76.4811,76.5279,76.4733,76.5123,44207.0
2015-07-20 13:15:00,98.1,98.1,98.06,98.07,11295.0,76.5123,76.5123,76.4811,76.4889,11295.0
2015-07-20 13:20:00,98.08,98.08,98.03,98.03,20646.0,76.4967,76.4967,76.4577,76.4577,20646.0
2015-07-20 13:25:00,98.04,98.07,97.98,97.99,45892.0,76.4655,76.4889,76.4187,76.4265,45892.0
2015-07-20 13:30:00,97.98,98.01,97.98,98.0,19410.0,76.4187,76.4421,76.4187,76.4343,19410.0
2015-07-20 13:35:00,97.99,98.0,97.94,97.99,54844.0,76.4265,76.4343,76.3875,76.4265,54844.0
2015-07-20 13:40:00,97.99,97.99,97.9,97.92,30284.0,76.4265,76.4265,76.3563,76.3719,30284.0
2015-07-20 13:45:00,97.93,97.93,97.89,97.89,31565.0,76.3797,76.3797,76.3485,76.3485,31565.0
2015-07-20 13:50:00,97.89,97.93,97.87,97.92,22095.0,76.3485,76.3797,76.3329,76.3719,22095.0
2015-07-20 13:55:00,97.91,97.91,97.84,97.85,23926.0,76.3641,76.3641,76.3095,76.3173,23926.0
2015-07-20 14:00:00,97.84,97.9,97.84,97.89,37267.0,76.3095,76.3563,76.3095,76.3485,37267.0
2015-07-20 14:05:00,97.89,97.89,97.85,97.87,34923.0,76.3485,76.3485,76.3173,76.3329,34923.0
2015-07-20 14:10:00,97.87,97.9,97.87,97.88,29030.0,76.3329,76.3563,76.3329,76.3407,29030.0
2015-07-20 14:15:00,97.88,97.89,97.81,97.81,39632.0,76.3407,76.3485,76.2862,76.2862,39632.0
2015-07-20 14:20:00,97.81,97.82,97.79,97.81,22304.0,76.2862,76.294,76.2706,76.2862,22304.0
2015-07-20 14:25:00,97.81,97.85,97.81,97.85,35451.0,76.2862,76.3173,76.2862,76.3173,35451.0
2015-07-20 14:30:00,97.84,97.84,97.79,97.8,37228.0,76.3095,76.3095,76.2706,76.2784,37228.0
2015-07-20 14:35:00,97.81,97.82,97.78,97.78,36666.0,76.2862,76.294,76.2628,76.2628,36666.0
2015-07-20 14:40:00,97.79,97.79,97.77,97.77,27374.0,76.2706,76.2706,76.255,76.255,27374.0
2015-07-20 14:45:00,97.77,97.78,97.73,97.74,43110.0,76.255,76.2628,76.2238,76.2316,43110.0
2015-07-20 14:50:00,97.73,97.77,97.72,97.75,64560.0,76.2238,76.255,76.216,76.2394,64560.0
2015-07-20 14:55:00,97.75,97.75,97.7,97.74,34244.0,76.2394,76.2394,76.2004,76.2316,34244.0
2015-07-20 15:00:00,97.74,97.75,97.71,97.74,57049.0,76.2316,76.2394,76.2082,76.2316,57049.0
2015-07-20 15:05:00,97.73,97.8,97.71,97.78,44523.0,76.2238,76.2784,76.2082,76.2628,44523.0
2015-07-20 15:10:00,97.79,97.88,97.79,97.87,28118.0,76.2706,76.3407,76.2706,76.3329,28118.0
2015-07-20 15:15:00,97.87,97.88,97.81,97.81,44284.0,76.3329,76.3407,76.2862,76.2862,44284.0
2015-07-20 15:20:00,97.81,97.82,97.72,97.74,96397.0,76.2862,76.294,76.216,76.2316,96397.0
2015-07-20 15:25:00,97.74,97.75,97.66,97.69,38856.0,76.2316,76.2394,76.1692,76.1926,38856.0
2015-07-20 15:30:00,97.69,97.71,97.67,97.68,33974.0,76.1926,76.2082,76.177,76.1848,33974.0
2015-07-20 15:35:00,97.69,97.7,97.65,97.68,63703.0,76.1926,76.2004,76.1614,76.1848,63703.0
2015-07-20 15:40:00,97.68,97.68,97.58,97.61,65912.0,76.1848,76.1848,76.1068,76.1302,65912.0
2015-07-20 15:45:00,97.6,97.61,97.55,97.55,108947.0,76.1224,76.1302,76.0834,76.0834,108947.0
2015-07-20 15:50:00,97.56,97.56,97.49,97.53,106400.0,76.0912,76.0912,76.0366,76.0678,106400.0
2015-07-20 15:55:00,97.52,97.52,97.4,97.48,292029.0,76.06,76.06,75.9664,76.0288,292029.0
2015-07-21 09:30:00,97.6,97.72,97.3,97.42,187419.0,76.1224,76.216,75.8884,75.982,187419.0
2015-07-21 09:35:00,97.44,97.46,97.11,97.25,109755.0,75.9976,76.0132,75.7402,75.8494,109755.0
2015-07-21 09:40:00,97.26,97.34,97.23,97.27,54437.0,75.8572,75.9196,75.8338,75.865,54437.0
2015-07-21 09:45:00,97.27,97.34,97.24,97.28,53829.0,75.865,75.9196,75.8416,75.8728,53829.0
2015-07-21 09:50:00,97.29,97.31,97.21,97.22,59130.0,75.8806,75.8962,75.8182,75.826,59130.0
2015-07-21 09:55:00,97.23,97.23,97.09,97.1,78772.0,75.8338,75.8338,75.7246,75.7324,78772.0
2015-07-21 10:00:00,97.1,97.21,97.06,97.18,65480.0,75.7324,75.8182,75.7012,75.7948,65480.0
2015-07-21 10:05:00,97.18,97.23,97.13,97.15,31244.0,75.7948,75.8338,75.7558,75.7714,31244.0
2015-07-21 10:10:00,97.15,97.21,97.09,97.16,65908.0,75.7714,75.8182,75.7246,75.7792,65908.0
2015-07-21 10:15:00,97.16,97.16,96.99,97.02,90506.0,75.7792,75.7792,75.6466,75.67,90506.0
2015-07-21 10:20:00,97.03,97.17,97.03,97.15,38328.0,75.6778,75.787,75.6778,75.7714,38328.0
2015-07-21 10:25:00,97.15,97.24,97.14,97.18,43375.0,75.7714,75.8416,75.7636,75.7948,43375.0
2015-07-21 10:30:00,97.18,97.27,97.13,97.27,26842.0,75.7948,75.865,75.7558,75.865,26842.0
2015-07-21 10:35:00,97.26,97.36,97.24,97.33,29411.0,75.8572,75.9352,75.8416,75.9118,29411.0
2015-07-21 10:40:00,97.33,97.33,97.23,97.25,37075.0,75.9118,75.9118,75.8338,75.8494,37075.0
2015-07-21 10:45:00,97.25,97.29,97.22,97.29,33136.0,75.8494,75.8806,75.826,75.8806,33136.0
2015-07-21 10:50:00,97.29,97.29,97.18,97.26,41101.0,75.8806,75.8806,75.7948,75.8572,41101.0
2015-07-21 10:55:00,97.26,97.35,97.25,97.28,42574.0,75.8572,75.9274,75.8494,75.8728,42574.0
2015-07-21 11:00:00,97.29,97.39,97.26,97.39,33884.0,75.8806,75.9586,75.8572,75.9586,33884.0
2015-07-21 11:05:00,97.39,97.43,97.35,97.43,30250.0,75.9586,75.9898,75.9274,75.9898,30250.0
2015-07-21 11:10:00,97.44,97.45,97.39,97.41,148173.0,75.9976,76.0054,75.9586,75.9742,148173.0
2015-07-21 11:15:00,97.41,97.41,97.26,97.28,33412.0,75.9742,75.9742,75.8572,75.8728,33412.0
2015-07-21 11:20:00,97.29,97.36,97.21,97.24,104744.0,75.8806,75.9352,75.8182,75.8416,104744.0
2015-07-21 11:25:00,97.25,97.33,97.2,97.32,41174.0,75.8494,75.9118,75.8104,75.904,41174.0
2015-07-21 11:30:00,97.32,97.39,97.26,97.38,25299.0,75.904,75.9586,75.8572,75.9508,25299.0
2015-07-21 11:35:00,97.38,97.41,97.35,97.39,20654.0,75.9508,75.9742,75.9274,75.9586,20654.0
2015-07-21 11:40:00,97.4,97.43,97.37,97.41,33107.0,75.9664,75.9898,75.943,75.9742,33107.0
2015-07-21 11:45:00,97.42,97.43,97.38,97.4,29431.0,75.982,75.9898,75.9508,75.9664,29431.0
2015-07-21 11:50:00,97.4,97.4,97.27,97.28,25491.0,75.9664,75.9664,75.865,75.8728,25491.0
2015-07-21 11:55:00,97.28,97.28,97.2,97.23,20971.0,75.8728,75.8728,75.8104,75.8338,20971.0
2015-07-21 12:00:00,97.23,97.24,97.13,97.17,40425.0,75.8338,75.8416,75.7558,75.787,40425.0
2015-07-21 12:05:00,97.17,97.19,97.13,97.15,29452.0,75.787,75.8026,75.7558,75.7714,29452.0
2015-07-21 12:10:00,97.14,97.15,97.11,97.14,22619.0,75.7636,75.7714,75.7402,75.7636,22619.0
2015-07-21 12:15:00,97.14,97.14,97.02,97.02,32144.0,75.7636,75.7636,75.67,75.67,32144.0
2015-07-21 12:20:00,97.01,97.1,96.98,97.07,64665.0,75.6622,75.7324,75.6388,75.709,64665.0
2015-07-21 12:25:00,97.08,97.11,97.05,97.1,20955.0,75.7168,75.7402,75.6934,75.7324,20955.0
2015-07-21 12:30:00,97.11,97.18,97.1,97.13,24554.0,75.7402,75.7948,75.7324,75.7558,24554.0
2015-07-21 12:35:00,97.13,97.18,97.12,97.18,22708.0,75.7558,75.7948,75.748,75.7948,22708.0
2015-07-21 12:40:00,97.18,97.18,97.12,97.18,25213.0,75.7948,75.7948,75.748,75.7948,25213.0
2015-07-21 12:45:00,97.17,97.17,97.09,97.09,21104.0,75.787,75.787,75.7246,75.7246,21104.0
2015-07-21 12:50:00,97.09,97.1,97.05,97.06,22870.0,75.7246,75.7324,75.6934,75.7012,22870.0
2015-07-21 12:55:00,97.05,97.06,97.0,97.0,54821.0,75.6934,75.7012,75.6544,75.6544,54821.0
2015-07-21 13:00:00,97.0,97.04,96.96,97.04,27776.0,75.6544,75.6856,75.6232,75.6856,27776.0
2015-07-21 13:05:00,97.04,97.05,96.99,97.03,42862.0,75.6856,75.6934,75.6466,75.6778,42862.0
2015-07-21 13:10:00,97.04,97.04,96.96,97.01,50703.0,75.6856,75.6856,75.6232,75.6622,50703.0
2015-07-21 13:15:00,97.01,97.1,97.01,97.08,27735.0,75.6622,75.7324,75.6622,75.7168,27735.0
2015-07-21 13:20:00,97.08,97.15,97.08,97.13,21068.0,75.7168,75.7714,75.7168,75.7558,21068.0
2015-07-21 13:25:00,97.13,97.18,97.13,97.14,22190.0,75.7558,75.7948,75.7558,75.7636,22190.0
2015-07-21 13:30:00,97.15,97.16,97.09,97.1,19413.0,75.7714,75.7792,75.7246,75.7324,19413.0
2015-07-21 13:35:00,97.1,97.15,97.09,97.14,28348.0,75.7324,75.7714,75.7246,75.7636,28348.0
2015-07-21 13:40:00,97.13,97.25,97.13,97.25,24517.0,75.7558,75.8494,75.7558,75.8494,24517.0
2015-07-21 13:45:00,97.23,97.3,97.22,97.3,25699.0,75.8338,75.8884,75.826,75.8884,25699.0
2015-07-21 13:50:00,97.29,97.31,97.23,97.24,25431.0,75.8806,75.8962,75.8338,75.8416,25431.0
2015-07-21 13:55:00,97.24,97.31,97.22,97.24,22759.0,75.8416,75.8962,75.826,75.8416,22759.0
2015-07-21 14:00:00,97.23,97.23,97.11,97.17,26828.0,75.8338,75.8338,75.7402,75.787,26828.0
2015-07-21 14:05:00,97.17,97.28,97.16,97.28,33157.0,75.787,75.8728,75.7792,75.8728,33157.0
2015-07-21 14:10:00,97.28,97.31,97.27,97.28,48215.0,75.8728,75.8962,75.865,75.8728,48215.0
2015-07-21 14:15:00,97.28,97.34,97.27,97.34,21426.0,75.8728,75.9196,75.865,75.9196,21426.0
2015-07-21 14:20:00,97.34,97.34,97.2,97.23,65139.0,75.9196,75.9196,75.8104,75.8338,65139.0
2015-07-21 14:25:00,97.24,97.29,97.21,97.25,40614.0,75.8416,75.8806,75.8182,75.8494,40614.0
2015-07-21 14:30:00,97.27,97.3,97.21,97.22,38214.0,75.865,75.8884,75.8182,75.826,38214.0
2015-07-21 14:35:00,97.23,97.3,97.22,97.29,33309.0,75.8338,75.8884,75.826,75.8806,33309.0
2015-07-21 14:40:00,97.3,97.35,97.3,97.31,21090.0,75.8884,75.9274,75.8884,75.8962,21090.0
2015-07-21 14:45:00,97.3,97.31,97.26,97.27,22653.0,75.8884,75.8962,75.8572,75.865,22653.0
2015-07-21 14:50:00,97.26,97.26,97.18,97.21,26369.0,75.8572,75.8572,75.7948,75.8182,26369.0
2015-07-21 14:55:00,97.22,97.27,97.2,97.2,24469.0,75.826,75.865,75.8104,75.8104,24469.0
2015-07-21 15:00:00,97.2,97.23,97.16,97.2,33772.0,75.8104,75.8338,75.7792,75.8104,33772.0
2015-07-21 15:05:00,97.2,97.23,97.17,97.23,25635.0,75.8104,75.8338,75.787,75.8338,25635.0
2015-07-21 15:10:00,97.23,97.34,97.21,97.31,58930.0,75.8338,75.9196,75.8182,75.8962,58930.0
2015-07-21 15:15:00,97.31,97.38,97.31,97.34,29121.0,75.8962,75.9508,75.8962,75.9196,29121.0
2015-07-21 15:20:00,97.35,97.36,97.28,97.31,27723.0,75.9274,75.9352,75.8728,75.8962,27723.0
2015-07-21 15:25:00,97.31,97.4,97.3,97.39,47552.0,75.8962,75.9664,75.8884,75.9586,47552.0
2015-07-21 15:30:00,97.4,97.43,97.35,97.4,36502.0,75.9664,75.9898,75.9274,75.9664,36502.0
2015-07-21 15:35:00,97.4,97.45,97.39,97.45,38479.0,75.9664,76.0054,75.9586,76.0054,38479.0
2015-07-21 15:40:00,97.44,97.44,97.38,97.4,48533.0,75.9976,75.9976,75.9508,75.9664,48533.0
2015-07-21 15:45:00,97.39,97.46,97.38,97.45,80666.0,75.9586,76.0132,75.9508,76.0054,80666.0
2015-07-21 15:50:00,97.45,97.46,97.4,97.41,68934.0,76.0054,76.0132,75.9664,75.9742,68934.0
2015-07-21 15:55:00,97.4,97.41,97.29,97.32,204916.0,75.9664,75.9742,75.8806,75.904,204916.0
2015-07-22 09:30:00,97.71,97.94,97.5,97.77,175285.0,76.2082,76.3875,76.0444,76.255,175285.0
2015-07-22 09:35:00,97.76,97.96,97.73,97.8,67050.0,76.2472,76.4031,76.2238,76.2784,67050.0
2015-07-22 09:40:00,97.82,97.93,97.74,97.91,62917.0,76.294,76.3797,76.2316,76.3641,62917.0
2015-07-22 09:45:00,97.9,98.25,97.84,98.24,125457.0,76.3563,76.6293,76.3095,76.6215,125457.0
2015-07-22 09:50:00,98.24,98.24,97.91,98.06,104923.0,76.6215,76.6215,76.3641,76.4811,104923.0
2015-07-22 09:55:00,98.03,98.15,97.99,98.0,39491.0,76.4577,76.5513,76.4265,76.4343,39491.0
2015-07-22 10:00:00,98.0,98.19,97.99,98.13,55016.0,76.4343,76.5825,76.4265,76.5357,55016.0
2015-07-22 10:05:00,98.13,98.13,97.99,98.0,58340.0,76.5357,76.5357,76.4265,76.4343,58340.0
2015-07-22 10:10:00,98.01,98.1,98.0,98.08,77512.0,76.4421,76.5123,76.4343,76.4967,77512.0
2015-07-22 10:15:00,98.08,98.24,98.08,98.13,68842.0,76.4967,76.6215,76.4967,76.5357,68842.0
2015-07-22 10:20:00,98.13,98.19,98.12,98.18,47916.0,76.5357,76.5825,76.5279,76.5747,47916.0
2015-07-22 10:25:00,98.17,98.21,98.1,98.1,56468.0,76.5669,76.5981,76.5123,76.5123,56468.0
2015-07-22 10:30:00,98.11,98.11,97.89,97.92,82392.0,76.5201,76.5201,76.3485,76.3719,82392.0
2015-07-22 10:35:00,97.9,97.9,97.77,97.8,49128.0,76.3563,76.3563,76.255,76.2784,49128.0
2015-07-22 10:40:00,97.79,97.8,97.75,97.75,40026.0,76.2706,76.2784,76.2394,76.2394,40026.0
2015-07-22 10:45:00,97.75,97.83,97.71,97.79,121060.0,76.2394,76.3018,76.2082,76.2706,121060.0
2015-07-22 10:50:00,97.78,97.8,97.74,97.79,37335.0,76.2628,76.2784,76.2316,76.2706,37335.0
2015-07-22 10:55:00,97.78,97.84,97.75,97.78,53803.0,76.2628,76.3095,76.2394,76.2628,53803.0
2015-07-22 11:00:00,97.79,97.8,97.76,97.8,39931.0,76.2706,76.2784,76.2472,76.2784,39931.0
2015-07-22 11:05:00,97.8,97.86,97.78,97.83,64465.0,76.2784,76.3251,76.2628,76.3018,64465.0
2015-07-22 11:10:00,97.82,97.82,97.74,97.75,43691.0,76.294,76.294,76.2316,76.2394,43691.0
2015-07-22 11:15:00,97.74,97.83,97.73,97.75,64944.0,76.2316,76.3018,76.2238,76.2394,64944.0
2015-07-22 11:20:00,97.75,97.75,97.61,97.62,51025.0,76.2394,76.2394,76.1302,76.138,51025.0
2015-07-22 11:25:00,97.62,97.71,97.58,97.59,48954.0,76.138,76.2082,76.1068,76.1146,48954.0
2015-07-22 11:30:00,97.6,97.72,97.59,97.63,93606.0,76.1224,76.216,76.1146,76.1458,93606.0
2015-07-22 11:35:00,97.63,97.72,97.62,97.7,33232.0,76.1458,76.216,76.138,76.2004,33232.0
2015-07-22 11:40:00,97.69,97.77,97.68,97.7,70636.0,76.1926,76.255,76.1848,76.2004,70636.0
2015-07-22 11:45:00,97.7,97.76,97.64,97.65,30935.0,76.2004,76.2472,76.1536,76.1614,30935.0
2015-07-22 11:50:00,97.64,97.68,97.61,97.61,66417.0,76.1536,76.1848,76.1302,76.1302,66417.0
2015-07-22 11:55:00,97.61,97.65,97.6,97.64,50344.0,76.1302,76.1614,76.1224,76.1536,50344.0
2015-07-22 12:00:00,97.65,97.71,97.65,97.67,32308.0,76.1614,76.2082,76.1614,76.177,32308.0
2015-07-22 12:05:00,97.67,97.67,97.62,97.63,19337.0,76.177,76.177,76.138,76.1458,19337.0
2015-07-22 12:10:00,97.64,97.66,97.6,97.6,29798.0,76.1536,76.1692,76.1224,76.1224,29798.0
2015-07-22 12:15:00,97.6,97.6,97.53,97.55,27948.0,76.1224,76.1224,76.0678,76.0834,27948.0
2015-07-22 12:20:00,97.56,97.59,97.52,97.56,48026.0,76.0912,76.1146,76.06,76.0912,48026.0
2015-07-22 12:25:00,97.57,97.57,97.52,97.53,18949.0,76.099,76.099,76.06,76.0678,18949.0
2015-07-22 12:30:00,97.54,97.56,97.49,97.51,34985.0,76.0756,76.0912,76.0366,76.0522,34985.0
2015-07-22 12:35:00,97.5,97.57,97.48,97.49,35341.0,76.0444,76.099,76.0288,76.0366,35341.0
2015-07-22 12:40:00,97.5,97.57,97.48,97.54,27829.0,76.0444,76.099,76.0288,76.0756,27829.0
2015-07-22 12:45:00,97.54,97.58,97.52,97.52,24778.0,76.0756,76.1068,76.06,76.06,24778.0
2015-07-22 12:50:00,97.52,97.53,97.5,97.53,19061.0,76.06,76.0678,76.0444,76.0678,19061.0
2015-07-22 12:55:00,97.53,97.55,97.49,97.49,32654.0,76.0678,76.0834,76.0366,76.0366,32654.0
2015-07-22 13:00:00,97.5,97.62,97.48,97.62,29421.0,76.0444,76.138,76.0288,76.138,29421.0
2015-07-22 13:05:00,97.62,97.62,97.53,97.54,35798.0,76.138,76.138,76.0678,76.0756,35798.0
2015-07-22 13:10:00,97.54,97.55,97.49,97.53,24052.0,76.0756,76.0834,76.0366,76.0678,24052.0
2015-07-22 13:15:00,97.53,97.58,97.53,97.58,37600.0,76.0678,76.1068,76.0678,76.1068,37600.0
2015-07-22 13:20:00,97.58,97.61,97.57,97.6,23778.0,76.1068,76.1302,76.099,76.1224,23778.0
2015-07-22 13:25:00,97.61,97.61,97.57,97.58,19149.0,76.1302,76.1302,76.099,76.1068,19149.0
2015-07-22 13:30:00,97.59,97.63,97.59,97.62,27222.0,76.1146,76.1458,76.1146,76.138,27222.0
2015-07-22 13:35:00,97.62,97.65,97.6,97.64,25805.0,76.138,76.1614,76.1224,76.1536,25805.0
2015-07-22 13:40:00,97.64,97.66,97.62,97.65,26058.0,76.1536,76.1692,76.138,76.1614,26058.0
2015-07-22 13:45:00,97.64,97.65,97.59,97.6,29648.0,76.1536,76.1614,76.1146,76.1224,29648.0
2015-07-22 13:50:00,97.6,97.67,97.56,97.63,32799.0,76.1224,76.177,76.0912,76.1458,32799.0
2015-07-22 13:55:00,97.63,97.66,97.62,97.63,22835.0,76.1458,76.1692,76.138,76.1458,22835.0
2015-07-22 14:00:00,97.64,97.64,97.58,97.6,29675.0,76.1536,76.1536,76.1068,76.1224,29675.0
2015-07-22 14:05:00,97.6,97.61,97.54,97.56,27279.0,76.1224,76.1302,76.0756,76.0912,27279.0
2015-07-22 14:10:00,97.56,97.57,97.49,97.57,44429.0,76.0912,76.099,76.0366,76.099,44429.0
2015-07-22 14:15:00,97.56,97.64,97.56,97.59,51833.0,76.0912,76.1536,76.0912,76.1146,51833.0
2015-07-22 14:20:00,97.6,97.65,97.59,97.64,26348.0,76.1224,76.1614,76.1146,76.1536,26348.0
2015-07-22 14:25:00,97.65,97.7,97.62,97.7,36594.0,76.1614,76.2004,76.138,76.2004,36594.0
2015-07-22 14:30:00,97.7,97.73,97.69,97.72,35811.0,76.2004,76.2238,76.1926,76.216,35811.0
2015-07-22 14:35:00,97.72,97.73,97.69,97.69,32209.0,76.216,76.2238,76.1926,76.1926,32209.0
2015-07-22 14:40:00,97.69,97.69,97.6,97.63,50340.0,76.1926,76.1926,76.1224,76.1458,50340.0
2015-07-22 14:45:00,97.63,97.69,97.62,97.64,42261.0,76.1458,76.1926,76.138,76.1536,42261.0
2015-07-22 14:50:00,97.65,97.66,97.53,97.54,57956.0,76.1614,76.1692,76.0678,76.0756,57956.0
2015-07-22 14:55:00,97.55,97.57,97.53,97.54,48432.0,76.0834,76.099,76.0678,76.0756,48432.0
2015-07-22 15:00:00,97.55,97.61,97.54,97.58,52062.0,76.0834,76.1302,76.0756,76.1068,52062.0
2015-07-22 15:05:00,97.59,97.59,97.56,97.57,57812.0,76.1146,76.1146,76.0912,76.099,57812.0
2015-07-22 15:10:00,97.57,97.58,97.48,97.49,54456.0,76.099,76.1068,76.0288,76.0366,54456.0
2015-07-22 15:15:00,97.49,97.59,97.43,97.51,158167.0,76.0366,76.1146,75.9898,76.0522,158167.0
2015-07-22 15:20:00,97.51,97.65,97.51,97.65,75996.0,76.0522,76.1614,76.0522,76.1614,75996.0
2015-07-22 15:25:00,97.65,97.69,97.64,97.68,96765.0,76.1614,76.1926,76.1536,76.1848,96765.0
2015-07-22 15:30:00,97.67,97.73,97.67,97.72,73905.0,76.177,76.2238,76.177,76.216,73905.0
2015-07-22 15:35:00,97.72,97.73,97.66,97.67,56770.0,76.216,76.2238,76.1692,76.177,56770.0
2015-07-22 15:40:00,97.67,97.67,97.6,97.6,110940.0,76.177,76.177,76.1224,76.1224,110940.0
2015-07-22 15:45:00,97.61,97.63,97.59,97.62,166573.0,76.1302,76.1458,76.1146,76.138,166573.0
2015-07-22 15:50:00,97.62,97.62,97.52,97.52,137944.0,76.138,76.138,76.06,76.06,137944.0
2015-07-22 15:55:00,97.52,97.71,97.51,97.62,392016.0,76.06,76.2082,76.0522,76.138,392016.0
2015-07-23 09:30:00,98.9,99.0,98.53,98.69,396011.0,77.1363,77.2143,76.8477,76.9725,396011.0
2015-07-23 09:35:00,98.66,98.93,98.43,98.52,384304.0,76.9491,77.1597,76.7697,76.8399,384304.0
2015-07-23 09:40:00,98.52,98.55,98.08,98.21,195954.0,76.8399,76.8633,76.4967,76.5981,195954.0
2015-07-23 09:45:00,98.22,98.3,97.91,98.0,146486.0,76.6059,76.6683,76.3641,76.4343,146486.0
2015-07-23 09:50:00,98.0,98.11,97.7,97.81,136971.0,76.4343,76.5201,76.2004,76.2862,136971.0
2015-07-23 09:55:00,97.81,97.91,97.73,97.91,127030.0,76.2862,76.3641,76.2238,76.3641,127030.0
2015-07-23 10:00:00,97.91,98.0,97.77,97.89,123795.0,76.3641,76.4343,76.255,76.3485,123795.0
2015-07-23 10:05:00,97.88,98.06,97.65,97.79,123767.0,76.3407,76.4811,76.1614,76.2706,123767.0
2015-07-23 10:10:00,97.79,97.95,97.67,97.71,78185.0,76.2706,76.3953,76.177,76.2082,78185.0
2015-07-23 10:15:00,97.71,97.95,97.7,97.8,106669.0,76.2082,76.3953,76.2004,76.2784,106669.0
2015-07-23 10:20:00,97.79,97.85,97.75,97.83,45430.0,76.2706,76.3173,76.2394,76.3018,45430.0
2015-07-23 10:25:00,97.85,98.0,97.75,97.96,72774.0,76.3173,76.4343,76.2394,76.4031,72774.0
2015-07-23 10:30:00,97.97,97.99,97.86,97.92,62288.0,76.4109,76.4265,76.3251,76.3719,62288.0
2015-07-23 10:35:00,97.91,98.15,97.91,98.02,103662.0,76.3641,76.5513,76.3641,76.4499,103662.0
2015-07-23 10:40:00,98.02,98.18,97.96,98.0,101022.0,76.4499,76.5747,76.4031,76.4343,101022.0
2015-07-23 10:45:00,98.0,98.01,97.88,98.0,58828.0,76.4343,76.4421,76.3407,76.4343,58828.0
2015-07-23 10:50:00,98.0,98.02,97.89,97.96,73132.0,76.4343,76.4499,76.3485,76.4031,73132.0
2015-07-23 10:55:00,97.97,97.98,97.92,97.94,39422.0,76.4109,76.4187,76.3719,76.3875,39422.0
2015-07-23 11:00:00,97.94,98.0,97.9,98.0,64944.0,76.3875,76.4343,76.3563,76.4343,64944.0
2015-07-23 11:05:00,97.99,98.02,97.94,97.98,78133.0,76.4265,76.4499,76.3875,76.4187,78133.0
2015-07-23 11:10:00,97.97,98.11,97.94,98.03,128500.0,76.4109,76.5201,76.3875,76.4577,128500.0
2015-07-23 11:15:00,98.04,98.04,97.67,97.73,116111.0,76.4655,76.4655,76.177,76.2238,116111.0
2015-07-23 11:20:00,97.74,97.74,97.03,97.24,342151.0,76.2316,76.2316,75.6778,75.8416,342151.0
2015-07-23 11:25:00,97.23,97.6,97.07,97.4,151076.0,75.8338,76.1224,75.709,75.9664,151076.0
2015-07-23 11:30:00,97.41,97.72,97.38,97.58,100740.0,75.9742,76.216,75.9508,76.1068,100740.0
2015-07-23 11:35:00,97.59,97.61,97.39,97.53,55034.0,76.1146,76.1302,75.9586,76.0678,55034.0
2015-07-23 11:40:00,97.54,97.54,97.26,97.26,65922.0,76.0756,76.0756,75.8572,75.8572,65922.0
2015-07-23 11:45:00,97.26,97.26,97.06,97.14,120084.0,75.8572,75.8572,75.7012,75.7636,120084.0
2015-07-23 11:50:00,97.13,97.13,96.27,96.49,272815.0,75.7558,75.7558,75.085,75.2566,272815.0
2015-07-23 11:55:00,96.52,96.74,96.5,96.73,83221.0,75.28,75.4516,75.2644,75.4438,83221.0
2015-07-23 12:00:00,96.73,96.86,96.31,96.31,231430.0,75.4438,75.5452,75.1162,75.1162,231430.0
2015-07-23 12:05:00,96.35,96.71,96.3,96.42,186931.0,75.1474,75.4282,75.1084,75.202,186931.0
2015-07-23 12:10:00,96.39,96.42,96.15,96.21,226849.0,75.1786,75.202,74.9914,75.0382,226849.0
2015-07-23 12:15:00,96.21,96.42,96.16,96.38,131625.0,75.0382,75.202,74.9992,75.1708,131625.0
2015-07-23 12:20:00,96.38,96.42,96.25,96.27,118443.0,75.1708,75.202,75.0694,75.085,118443.0
2015-07-23 12:25:00,96.27,96.5,96.27,96.45,246567.0,75.085,75.2644,75.085,75.2254,246567.0
2015-07-23 12:30:00,96.44,96.74,96.43,96.73,117116.0,75.2176,75.4516,75.2098,75.4438,117116.0
2015-07-23 12:35:00,96.73,97.14,96.72,97.1,104637.0,75.4438,75.7636,75.436,75.7324,104637.0
2015-07-23 12:40:00,97.1,97.2,97.01,97.13,43613.0,75.7324,75.8104,75.6622,75.7558,43613.0
2015-07-23 12:45:00,97.14,97.23,97.13,97.2,70880.0,75.7636,75.8338,75.7558,75.8104,70880.0
2015-07-23 12:50:00,97.19,97.19,97.01,97.11,41563.0,75.8026,75.8026,75.6622,75.7402,41563.0
2015-07-23 12:55:00,97.12,97.36,97.12,97.36,50413.0,75.748,75.9352,75.748,75.9352,50413.0
2015-07-23 13:00:00,97.37,97.59,97.36,97.58,153069.0,75.943,76.1146,75.9352,76.1068,153069.0
2015-07-23 13:05:00,97.59,97.74,97.55,97.62,230216.0,76.1146,76.2316,76.0834,76.138,230216.0
2015-07-23 13:10:00,97.62,97.79,97.55,97.64,85624.0,76.138,76.2706,76.0834,76.1536,85624.0
2015-07-23 13:15:00,97.64,97.86,97.64,97.83,117112.0,76.1536,76.3251,76.1536,76.3018,117112.0
2015-07-23 13:20:00,97.83,98.05,97.82,98.02,102309.0,76.3018,76.4733,76.294,76.4499,102309.0
2015-07-23 13:25:00,98.02,98.13,97.86,98.06,95135.0,76.4499,76.5357,76.3251,76.4811,95135.0
2015-07-23 13:30:00,98.06,98.15,97.97,98.02,79462.0,76.4811,76.5513,76.4109,76.4499,79462.0
2015-07-23 13:35:00,98.03,98.07,97.96,98.02,88187.0,76.4577,76.4889,76.4031,76.4499,88187.0
2015-07-23 13:40:00,98.01,98.15,98.01,98.12,130973.0,76.4421,76.5513,76.4421,76.5279,130973.0
2015-07-23 13:45:00,98.13,98.13,98.05,98.06,75084.0,76.5357,76.5357,76.4733,76.4811,75084.0
2015-07-23 13:50:00,98.06,98.15,98.06,98.15,83088.0,76.4811,76.5513,76.4811,76.5513,83088.0
2015-07-23 13:55:00,98.15,98.36,98.14,98.2,195146.0,76.5513,76.7151,76.5435,76.5903,195146.0
2015-07-23 14:00:00,98.2,98.21,98.07,98.08,67052.0,76.5903,76.5981,76.4889,76.4967,67052.0
2015-07-23 14:05:00,98.07,98.09,97.92,97.92,67886.0,76.4889,76.5045,76.3719,76.3719,67886.0
2015-07-23 14:10:00,97.92,97.97,97.89,97.92,73097.0,76.3719,76.4109,76.3485,76.3719,73097.0
2015-07-23 14:15:00,97.91,97.96,97.86,97.86,60569.0,76.3641,76.4031,76.3251,76.3251,60569.0
2015-07-23 14:20:00,97.87,97.87,97.7,97.75,92039.0,76.3329,76.3329,76.2004,76.2394,92039.0
2015-07-23 14:25:00,97.75,97.78,97.7,97.75,38537.0,76.2394,76.2628,76.2004,76.2394,38537.0
2015-07-23 14:30:00,97.74,97.74,97.61,97.64,49268.0,76.2316,76.2316,76.1302,76.1536,49268.0
2015-07-23 14:35:00,97.63,97.63,97.51,97.55,83127.0,76.1458,76.1458,76.0522,76.0834,83127.0
2015-07-23 14:40:00,97.55,97.62,97.52,97.58,49890.0,76.0834,76.138,76.06,76.1068,49890.0
2015-07-23 14:45:00,97.59,97.62,97.41,97.46,49357.0,76.1146,76.138,75.9742,76.0132,49357.0
2015-07-23 14:50:00,97.48,97.49,97.32,97.33,39397.0,76.0288,76.0366,75.904,75.9118,39397.0
2015-07-23 14:55:00,97.32,97.39,97.16,97.23,88103.0,75.904,75.9586,75.7792,75.8338,88103.0
2015-07-23 15:00:00,97.21,97.3,97.18,97.3,54457.0,75.8182,75.8884,75.7948,75.8884,54457.0
2015-07-23 15:05:00,97.31,97.33,97.19,97.22,60078.0,75.8962,75.9118,75.8026,75.826,60078.0
2015-07-23 15:10:00,97.2,97.2,97.09,97.15,78219.0,75.8104,75.8104,75.7246,75.7714,78219.0
2015-07-23 15:15:00,97.15,97.17,97.09,97.13,87315.0,75.7714,75.787,75.7246,75.7558,87315.0
2015-07-23 15:20:00,97.12,97.19,97.07,97.08,96500.0,75.748,75.8026,75.709,75.7168,96500.0
2015-07-23 15:25:00,97.08,97.11,97.01,97.02,98230.0,75.7168,75.7402,75.6622,75.67,98230.0
2015-07-23 15:30:00,97.02,97.16,97.0,97.15,134217.0,75.67,75.7792,75.6544,75.7714,134217.0
2015-07-23 15:35:00,97.15,97.41,97.15,97.36,117047.0,75.7714,75.9742,75.7714,75.9352,117047.0
2015-07-23 15:40:00,97.34,97.35,97.11,97.14,87620.0,75.9196,75.9274,75.7402,75.7636,87620.0
2015-07-23 15:45:00,97.14,97.15,97.0,97.11,139418.0,75.7636,75.7714,75.6544,75.7402,139418.0
2015-07-23 15:50:00,97.1,97.17,97.02,97.17,272363.0,75.7324,75.787,75.67,75.787,272363.0
2015-07-23 15:55:00,97.16,97.17,97.06,97.1,279634.0,75.7792,75.787,75.7012,75.7324,279634.0
2015-07-24 09:30:00,97.41,97.41,96.69,96.93,119877.0,75.9742,75.9742,75.4126,75.5998,119877.0
2015-07-24 09:35:00,96.9,97.01,96.75,96.8,72872.0,75.5764,75.6622,75.4594,75.4984,72872.0
2015-07-24 09:40:00,96.78,96.96,96.77,96.81,26742.0,75.4828,75.6232,75.475,75.5062,26742.0
2015-07-24 09:45:00,96.81,96.81,96.64,96.65,23308.0,75.5062,75.5062,75.3736,75.3814,23308.0
2015-07-24 09:50:00,96.66,96.74,96.56,96.59,31530.0,75.3892,75.4516,75.3112,75.3346,31530.0
2015-07-24 09:55:00,96.6,96.61,96.49,96.5,36506.0,75.3424,75.3502,75.2566,75.2644,36506.0
2015-07-24 10:00:00,96.49,96.6,96.41,96.56,106626.0,75.2566,75.3424,75.1942,75.3112,106626.0
2015-07-24 10:05:00,96.56,96.59,96.42,96.45,32492.0,75.3112,75.3346,75.202,75.2254,32492.0
2015-07-24 10:10:00,96.45,96.49,96.41,96.44,44347.0,75.2254,75.2566,75.1942,75.2176,44347.0
2015-07-24 10:15:00,96.45,96.56,96.42,96.51,47740.0,75.2254,75.3112,75.202,75.2722,47740.0
2015-07-24 10:20:00,96.51,96.55,96.44,96.47,43554.0,75.2722,75.3034,75.2176,75.241,43554.0
2015-07-24 10:25:00,96.47,96.52,96.4,96.46,94136.0,75.241,75.28,75.1864,75.2332,94136.0
2015-07-24 10:30:00,96.46,96.46,96.25,96.33,43301.0,75.2332,75.2332,75.0694,75.1318,43301.0
2015-07-24 10:35:00,96.34,96.36,96.22,96.22,41306.0,75.1396,75.1552,75.046,75.046,41306.0
2015-07-24 10:40:00,96.23,96.26,96.1,96.24,54537.0,75.0538,75.0772,74.9525,75.0616,54537.0
2015-07-24 10:45:00,96.25,96.28,96.18,96.25,37445.0,75.0694,75.0928,75.0148,75.0694,37445.0
2015-07-24 10:50:00,96.24,96.29,96.24,96.27,45396.0,75.0616,75.1006,75.0616,75.085,45396.0
2015-07-24 10:55:00,96.26,96.26,96.16,96.16,38213.0,75.0772,75.0772,74.9992,74.9992,38213.0
2015-07-24 11:00:00,96.17,96.28,96.1,96.25,43342.0,75.007,75.0928,74.9525,75.0694,43342.0
2015-07-24 11:05:00,96.26,96.35,96.23,96.33,32555.0,75.0772,75.1474,75.0538,75.1318,32555.0
2015-07-24 11:10:00,96.34,96.37,96.21,96.26,42202.0,75.1396,75.163,75.0382,75.0772,42202.0
2015-07-24 11:15:00,96.26,96.41,96.26,96.39,46232.0,75.0772,75.1942,75.0772,75.1786,46232.0
2015-07-24 11:20:00,96.38,96.44,96.26,96.26,42613.0,75.1708,75.2176,75.0772,75.0772,42613.0
2015-07-24 11:25:00,96.26,96.42,96.26,96.34,38047.0,75.0772,75.202,75.0772,75.1396,38047.0
2015-07-24 11:30:00,96.34,96.42,96.32,96.4,38474.0,75.1396,75.202,75.124,75.1864,38474.0
2015-07-24 11:35:00,96.4,96.56,96.38,96.55,39707.0,75.1864,75.3112,75.1708,75.3034,39707.0
2015-07-24 11:40:00,96.56,96.63,96.54,96.58,41761.0,75.3112,75.3658,75.2956,75.3268,41761.0
2015-07-24 11:45:00,96.58,96.62,96.56,96.59,81555.0,75.3268,75.358,75.3112,75.3346,81555.0
2015-07-24 11:50:00,96.58,96.59,96.43,96.5,36487.0,75.3268,75.3346,75.2098,75.2644,36487.0
2015-07-24 11:55:00,96.5,96.58,96.46,96.54,36095.0,75.2644,75.3268,75.2332,75.2956,36095.0
2015-07-24 12:00:00,96.54,96.62,96.54,96.54,21368.0,75.2956,75.358,75.2956,75.2956,21368.0
2015-07-24 12:05:00,96.54,96.58,96.5,96.57,17104.0,75.2956,75.3268,75.2644,75.319,17104.0
2015-07-24 12:10:00,96.57,96.66,96.54,96.62,69633.0,75.319,75.3892,75.2956,75.358,69633.0
2015-07-24 12:15:00,96.62,96.73,96.58,96.72,57387.0,75.358,75.4438,75.3268,75.436,57387.0
2015-07-24 12:20:00,96.73,96.86,96.72,96.77,57383.0,75.4438,75.5452,75.436,75.475,57383.0
2015-07-24 12:25:00,96.78,96.94,96.77,96.92,94237.0,75.4828,75.6076,75.475,75.592,94237.0
2015-07-24 12:30:00,96.93,96.96,96.87,96.9,45282.0,75.5998,75.6232,75.553,75.5764,45282.0
2015-07-24 12:35:00,96.9,97.03,96.88,97.03,36299.0,75.5764,75.6778,75.5608,75.6778,36299.0
2015-07-24 12:40:00,97.02,97.05,96.93,96.93,37006.0,75.67,75.6934,75.5998,75.5998,37006.0
2015-07-24 12:45:00,96.93,96.94,96.72,96.77,42723.0,75.5998,75.6076,75.436,75.475,42723.0
2015-07-24 12:50:00,96.76,96.81,96.71,96.78,23801.0,75.4672,75.5062,75.4282,75.4828,23801.0
2015-07-24 12:55:00,96.79,96.82,96.71,96.76,23652.0,75.4906,75.514,75.4282,75.4672,23652.0
2015-07-24 13:00:00,96.77,96.87,96.72,96.86,30241.0,75.475,75.553,75.436,75.5452,30241.0
2015-07-24 13:05:00,96.87,96.9,96.84,96.89,20345.0,75.553,75.5764,75.5296,75.5686,20345.0
2015-07-24 13:10:00,96.89,96.92,96.77,96.8,128425.0,75.5686,75.592,75.475,75.4984,128425.0
2015-07-24 13:15:00,96.79,96.9,96.76,96.85,42899.0,75.4906,75.5764,75.4672,75.5374,42899.0
2015-07-24 13:20:00,96.85,96.98,96.85,96.98,45014.0,75.5374,75.6388,75.5374,75.6388,45014.0
2015-07-24 13:25:00,96.97,97.12,96.95,97.05,85964.0,75.631,75.748,75.6154,75.6934,85964.0
2015-07-24 13:30:00,97.05,97.08,97.01,97.04,123759.0,75.6934,75.7168,75.6622,75.6856,123759.0
2015-07-24 13:35:00,97.04,97.04,96.89,96.93,38869.0,75.6856,75.6856,75.5686,75.5998,38869.0
2015-07-24 13:40:00,96.93,96.96,96.85,96.88,38876.0,75.5998,75.6232,75.5374,75.5608,38876.0
2015-07-24 13:45:00,96.88,96.98,96.85,96.93,74444.0,75.5608,75.6388,75.5374,75.5998,74444.0
2015-07-24 13:50:00,96.94,96.95,96.83,96.83,34260.0,75.6076,75.6154,75.5218,75.5218,34260.0
2015-07-24 13:55:00,96.82,96.82,96.66,96.71,33083.0,75.514,75.514,75.3892,75.4282,33083.0
2015-07-24 14:00:00,96.71,96.72,96.56,96.58,35837.0,75.4282,75.436,75.3112,75.3268,35837.0
2015-07-24 14:05:00,96.58,96.65,96.55,96.56,42481.0,75.3268,75.3814,75.3034,75.3112,42481.0
2015-07-24 14:10:00,96.56,96.61,96.5,96.51,67351.0,75.3112,75.3502,75.2644,75.2722,67351.0
2015-07-24 14:15:00,96.5,96.51,96.4,96.42,44438.0,75.2644,75.2722,75.1864,75.202,44438.0
2015-07-24 14:20:00,96.42,96.58,96.41,96.58,58206.0,75.202,75.3268,75.1942,75.3268,58206.0
2015-07-24 14:25:00,96.59,96.6,96.52,96.53,38348.0,75.3346,75.3424,75.28,75.2878,38348.0
2015-07-24 14:30:00,96.52,96.54,96.42,96.43,40136.0,75.28,75.2956,75.202,75.2098,40136.0
2015-07-24 14:35:00,96.43,96.49,96.42,96.45,38561.0,75.2098,75.2566,75.202,75.2254,38561.0
2015-07-24 14:40:00,96.44,96.45,96.4,96.41,34046.0,75.2176,75.2254,75.1864,75.1942,34046.0
2015-07-24 14:45:00,96.41,96.49,96.38,96.38,59134.0,75.1942,75.2566,75.1708,75.1708,59134.0
2015-07-24 14:50:00,96.39,96.4,96.3,96.34,58361.0,75.1786,75.1864,75.1084,75.1396,58361.0
2015-07-24 14:55:00,96.33,96.46,96.32,96.38,45988.0,75.1318,75.2332,75.124,75.1708,45988.0
2015-07-24 15:00:00,96.38,96.38,96.28,96.35,56984.0,75.1708,75.1708,75.0928,75.1474,56984.0
2015-07-24 15:05:00,96.36,96.41,96.33,96.39,58436.0,75.1552,75.1942,75.1318,75.1786,58436.0
2015-07-24 15:10:00,96.39,96.46,96.3,96.3,49232.0,75.1786,75.2332,75.1084,75.1084,49232.0
2015-07-24 15:15:00,96.3,96.35,96.25,96.25,53001.0,75.1084,75.1474,75.0694,75.0694,53001.0
2015-07-24 15:20:00,96.25,96.33,96.24,96.27,59536.0,75.0694,75.1318,75.0616,75.085,59536.0
2015-07-24 15:25:00,96.26,96.34,96.2,96.21,62432.0,75.0772,75.1396,75.0304,75.0382,62432.0
2015-07-24 15:30:00,96.22,96.3,96.2,96.22,55959.0,75.046,75.1084,75.0304,75.046,55959.0
2015-07-24 15:35:00,96.22,96.23,96.15,96.17,72881.0,75.046,75.0538,74.9914,75.007,72881.0
2015-07-24 15:40:00,96.16,96.32,96.1,96.26,131536.0,74.9992,75.124,74.9525,75.0772,131536.0
2015-07-24 15:45:00,96.25,96.28,96.18,96.19,106709.0,75.0694,75.0928,75.0148,75.0226,106709.0
2015-07-24 15:50:00,96.19,96.25,96.16,96.2,187472.0,75.0226,75.0694,74.9992,75.0304,187472.0
2015-07-24 15:55:00,96.2,96.2,96.1,96.12,375773.0,75.0304,75.0304,74.9525,74.968,375773.0
2015-07-27 09:30:00,95.96,96.37,95.7,96.21,179260.0,74.8433,75.163,74.6405,75.0382,179260.0
2015-07-27 09:35:00,96.2,96.25,95.97,96.24,75392.0,75.0304,75.0694,74.8511,75.0616,75392.0
2015-07-27 09:40:00,96.24,96.25,95.98,96.17,29989.0,75.0616,75.0694,74.8589,75.007,29989.0
2015-07-27 09:45:00,96.15,96.29,96.03,96.27,120684.0,74.9914,75.1006,74.8979,75.085,120684.0
2015-07-27 09:50:00,96.24,96.5,96.18,96.45,103629.0,75.0616,75.2644,75.0148,75.2254,103629.0
2015-07-27 09:55:00,96.42,96.59,96.39,96.57,47588.0,75.202,75.3346,75.1786,75.319,47588.0
2015-07-27 10:00:00,96.58,96.6,96.39,96.44,45755.0,75.3268,75.3424,75.1786,75.2176,45755.0
2015-07-27 10:05:00,96.42,96.54,96.35,96.46,59604.0,75.202,75.2956,75.1474,75.2332,59604.0
2015-07-27 10:10:00,96.46,96.63,96.46,96.56,94624.0,75.2332,75.3658,75.2332,75.3112,94624.0
2015-07-27 10:15:00,96.56,96.65,96.48,96.52,108834.0,75.3112,75.3814,75.2488,75.28,108834.0
2015-07-27 10:20:00,96.52,96.52,96.32,96.35,49652.0,75.28,75.28,75.124,75.1474,49652.0
2015-07-27 10:25:00,96.36,96.52,96.34,96.44,67978.0,75.1552,75.28,75.1396,75.2176,67978.0
2015-07-27 10:30:00,96.44,96.72,96.43,96.64,204661.0,75.2176,75.436,75.2098,75.3736,204661.0
2015-07-27 10:35:00,96.63,96.72,96.56,96.71,49901.0,75.3658,75.436,75.3112,75.4282,49901.0
2015-07-27 10:40:00,96.71,96.75,96.57,96.62,40475.0,75.4282,75.4594,75.319,75.358,40475.0
2015-07-27 10:45:00,96.62,96.64,96.47,96.47,78043.0,75.358,75.3736,75.241,75.241,78043.0
2015-07-27 10:50:00,96.49,96.49,96.37,96.38,29243.0,75.2566,75.2566,75.163,75.1708,29243.0
2015-07-27 10:55:00,96.38,96.41,96.27,96.3,30386.0,75.1708,75.1942,75.085,75.1084,30386.0
2015-07-27 11:00:00,96.3,96.31,96.17,96.2,46410.0,75.1084,75.1162,75.007,75.0304,46410.0
2015-07-27 11:05:00,96.21,96.45,96.2,96.36,42544.0,75.0382,75.2254,75.0304,75.1552,42544.0
2015-07-27 11:10:00,96.36,96.38,96.26,96.28,77990.0,75.1552,75.1708,75.0772,75.0928,77990.0
2015-07-27 11:15:00,96.27,96.35,96.2,96.26,32126.0,75.085,75.1474,75.0304,75.0772,32126.0
2015-07-27 11:20:00,96.27,96.31,96.18,96.25,32443.0,75.085,75.1162,75.0148,75.0694,32443.0
2015-07-27 11:25:00,96.25,96.26,96.13,96.14,33571.0,75.0694,75.0772,74.9758,74.9836,33571.0
2015-07-27 11:30:00,96.13,96.14,96.02,96.08,38771.0,74.9758,74.9836,74.8901,74.9369,38771.0
2015-07-27 11:35:00,96.09,96.12,96.04,96.08,24578.0,74.9447,74.968,74.9057,74.9369,24578.0
2015-07-27 11:40:00,96.09,96.25,96.08,96.24,56509.0,74.9447,75.0694,74.9369,75.0616,56509.0
2015-07-27 11:45:00,96.24,96.33,96.21,96.31,29935.0,75.0616,75.1318,75.0382,75.1162,29935.0
2015-07-27 11:50:00,96.32,96.43,96.31,96.43,80850.0,75.124,75.2098,75.1162,75.2098,80850.0
2015-07-27 11:55:00,96.44,96.45,96.33,96.38,268077.0,75.2176,75.2254,75.1318,75.1708,268077.0
2015-07-27 12:00:00,96.39,96.39,96.3,96.33,236134.0,75.1786,75.1786,75.1084,75.1318,236134.0
2015-07-27 12:05:00,96.33,96.38,96.29,96.36,22761.0,75.1318,75.1708,75.1006,75.1552,22761.0
2015-07-27 12:10:00,96.36,96.41,96.32,96.33,27156.0,75.1552,75.1942,75.124,75.1318,27156.0
2015-07-27 12:15:00,96.34,96.37,96.3,96.33,23370.0,75.1396,75.163,75.1084,75.1318,23370.0
2015-07-27 12:20:00,96.34,96.39,96.31,96.38,19111.0,75.1396,75.1786,75.1162,75.1708,19111.0
2015-07-27 12:25:00,96.38,96.38,96.3,96.31,18320.0,75.1708,75.1708,75.1084,75.1162,18320.0
2015-07-27 12:30:00,96.32,96.35,96.3,96.32,18426.0,75.124,75.1474,75.1084,75.124,18426.0
2015-07-27 12:35:00,96.32,96.4,96.32,96.4,24642.0,75.124,75.1864,75.124,75.1864,24642.0
2015-07-27 12:40:00,96.4,96.44,96.32,96.35,17600.0,75.1864,75.2176,75.124,75.1474,17600.0
2015-07-27 12:45:00,96.35,96.36,96.21,96.21,89310.0,75.1474,75.1552,75.0382,75.0382,89310.0
2015-07-27 12:50:00,96.22,96.23,96.16,96.2,26805.0,75.046,75.0538,74.9992,75.0304,26805.0
2015-07-27 12:55:00,96.2,96.22,96.18,96.22,18460.0,75.0304,75.046,75.0148,75.046,18460.0
2015-07-27 13:00:00,96.22,96.27,96.2,96.24,27751.0,75.046,75.085,75.0304,75.0616,27751.0
2015-07-27 13:05:00,96.24,96.35,96.22,96.26,48419.0,75.0616,75.1474,75.046,75.0772,48419.0
2015-07-27 13:10:00,96.26,96.31,96.21,96.26,27481.0,75.0772,75.1162,75.0382,75.0772,27481.0
2015-07-27 13:15:00,96.25,96.31,96.22,96.22,25522.0,75.0694,75.1162,75.046,75.046,25522.0
2015-07-27 13:20:00,96.23,96.29,96.22,96.29,22844.0,75.0538,75.1006,75.046,75.1006,22844.0
2015-07-27 13:25:00,96.3,96.38,96.3,96.36,25964.0,75.1084,75.1708,75.1084,75.1552,25964.0
2015-07-27 13:30:00,96.37,96.37,96.24,96.26,34819.0,75.163,75.163,75.0616,75.0772,34819.0
2015-07-27 13:35:00,96.25,96.25,96.1,96.14,35730.0,75.0694,75.0694,74.9525,74.9836,35730.0
2015-07-27 13:40:00,96.15,96.16,96.08,96.11,27077.0,74.9914,74.9992,74.9369,74.9602,27077.0
2015-07-27 13:45:00,96.12,96.13,96.05,96.08,45742.0,74.968,74.9758,74.9135,74.9369,45742.0
2015-07-27 13:50:00,96.08,96.13,96.07,96.1,46546.0,74.9369,74.9758,74.9291,74.9525,46546.0
2015-07-27 13:55:00,96.09,96.1,96.05,96.08,44893.0,74.9447,74.9525,74.9135,74.9369,44893.0
2015-07-27 14:00:00,96.08,96.1,96.05,96.09,24245.0,74.9369,74.9525,74.9135,74.9447,24245.0
2015-07-27 14:05:00,96.08,96.22,96.08,96.11,33354.0,74.9369,75.046,74.9369,74.9602,33354.0
2015-07-27 14:10:00,96.11,96.24,96.1,96.21,35155.0,74.9602,75.0616,74.9525,75.0382,35155.0
2015-07-27 14:15:00,96.2,96.33,96.18,96.29,33169.0,75.0304,75.1318,75.0148,75.1006,33169.0
2015-07-27 14:20:00,96.29,96.33,96.21,96.21,25780.0,75.1006,75.1318,75.0382,75.0382,25780.0
2015-07-27 14:25:00,96.2,96.22,96.15,96.21,28834.0,75.0304,75.046,74.9914,75.0382,28834.0
2015-07-27 14:30:00,96.2,96.21,96.1,96.17,82649.0,75.0304,75.0382,74.9525,75.007,82649.0
2015-07-27 14:35:00,96.16,96.27,96.12,96.22,28528.0,74.9992,75.085,74.968,75.046,28528.0
2015-07-27 14:40:00,96.2,96.24,96.17,96.19,30778.0,75.0304,75.0616,75.007,75.0226,30778.0
2015-07-27 14:45:00,96.19,96.25,96.16,96.17,47217.0,75.0226,75.0694,74.9992,75.007,47217.0
2015-07-27 14:50:00,96.17,96.22,96.13,96.13,43979.0,75.007,75.046,74.9758,74.9758,43979.0
2015-07-27 14:55:00,96.11,96.19,96.09,96.19,26109.0,74.9602,75.0226,74.9447,75.0226,26109.0
2015-07-27 15:00:00,96.18,96.19,96.04,96.04,53158.0,75.0148,75.0226,74.9057,74.9057,53158.0
2015-07-27 15:05:00,96.04,96.14,96.04,96.12,52783.0,74.9057,74.9836,74.9057,74.968,52783.0
2015-07-27 15:10:00,96.12,96.17,96.1,96.15,46510.0,74.968,75.007,74.9525,74.9914,46510.0
2015-07-27 15:15:00,96.15,96.18,96.07,96.09,51096.0,74.9914,75.0148,74.9291,74.9447,51096.0
2015-07-27 15:20:00,96.1,96.13,96.08,96.09,51530.0,74.9525,74.9758,74.9369,74.9447,51530.0
2015-07-27 15:25:00,96.09,96.12,96.04,96.09,58507.0,74.9447,74.968,74.9057,74.9447,58507.0
2015-07-27 15:30:00,96.09,96.11,96.03,96.06,63396.0,74.9447,74.9602,74.8979,74.9213,63396.0
2015-07-27 15:35:00,96.06,96.1,96.02,96.09,62007.0,74.9213,74.9525,74.8901,74.9447,62007.0
2015-07-27 15:40:00,96.08,96.09,96.02,96.03,59121.0,74.9369,74.9447,74.8901,74.8979,59121.0
2015-07-27 15:45:00,96.03,96.08,96.02,96.07,97582.0,74.8979,74.9369,74.8901,74.9291,97582.0
2015-07-27 15:50:00,96.07,96.09,96.0,96.07,126067.0,74.9291,74.9447,74.8745,74.9291,126067.0
2015-07-27 15:55:00,96.06,96.1,95.99,96.05,394036.0,74.9213,74.9525,74.8667,74.9135,394036.0
2015-07-28 09:30:00,96.48,96.75,96.31,96.47,112937.0,75.2488,75.4594,75.1162,75.241,112937.0
2015-07-28 09:35:00,96.45,96.75,96.38,96.73,51378.0,75.2254,75.4594,75.1708,75.4438,51378.0
2015-07-28 09:40:00,96.71,96.84,96.65,96.84,69103.0,75.4282,75.5296,75.3814,75.5296,69103.0
2015-07-28 09:45:00,96.83,96.95,96.78,96.83,80565.0,75.5218,75.6154,75.4828,75.5218,80565.0
2015-07-28 09:50:00,96.84,96.99,96.71,96.99,82145.0,75.5296,75.6466,75.4282,75.6466,82145.0
2015-07-28 09:55:00,97.0,97.07,96.96,96.96,59103.0,75.6544,75.709,75.6232,75.6232,59103.0
2015-07-28 10:00:00,96.92,97.06,96.86,97.0,92393.0,75.592,75.7012,75.5452,75.6544,92393.0
2015-07-28 10:05:00,97.01,97.01,96.75,96.85,47232.0,75.6622,75.6622,75.4594,75.5374,47232.0
2015-07-28 10:10:00,96.86,97.05,96.83,97.02,57111.0,75.5452,75.6934,75.5218,75.67,57111.0
2015-07-28 10:15:00,97.03,97.04,96.87,96.87,64662.0,75.6778,75.6856,75.553,75.553,64662.0
2015-07-28 10:20:00,96.87,96.9,96.78,96.84,76145.0,75.553,75.5764,75.4828,75.5296,76145.0
2015-07-28 10:25:00,96.83,96.9,96.81,96.84,42284.0,75.5218,75.5764,75.5062,75.5296,42284.0
2015-07-28 10:30:00,96.83,97.01,96.82,96.91,81039.0,75.5218,75.6622,75.514,75.5842,81039.0
2015-07-28 10:35:00,96.9,97.06,96.89,96.98,47104.0,75.5764,75.7012,75.5686,75.6388,47104.0
2015-07-28 10:40:00,96.99,97.17,96.98,97.14,50108.0,75.6466,75.787,75.6388,75.7636,50108.0
2015-07-28 10:45:00,97.14,97.15,97.02,97.07,33504.0,75.7636,75.7714,75.67,75.709,33504.0
2015-07-28 10:50:00,97.07,97.11,97.02,97.09,28500.0,75.709,75.7402,75.67,75.7246,28500.0
2015-07-28 10:55:00,97.07,97.09,96.96,96.96,31216.0,75.709,75.7246,75.6232,75.6232,31216.0
2015-07-28 11:00:00,96.97,97.01,96.93,97.0,48682.0,75.631,75.6622,75.5998,75.6544,48682.0
2015-07-28 11:05:00,97.0,97.02,96.92,96.99,53220.0,75.6544,75.67,75.592,75.6466,53220.0
2015-07-28 11:10:00,96.98,97.09,96.96,96.98,50924.0,75.6388,75.7246,75.6232,75.6388,50924.0
2015-07-28 11:15:00,96.99,97.16,96.96,97.13,202129.0,75.6466,75.7792,75.6232,75.7558,202129.0
2015-07-28 11:20:00,97.13,97.31,97.11,97.27,203386.0,75.7558,75.8962,75.7402,75.865,203386.0
2015-07-28 11:25:00,97.25,97.34,97.19,97.31,40695.0,75.8494,75.9196,75.8026,75.8962,40695.0
2015-07-28 11:30:00,97.31,97.31,97.13,97.16,35835.0,75.8962,75.8962,75.7558,75.7792,35835.0
2015-07-28 11:35:00,97.17,97.24,97.11,97.24,27095.0,75.787,75.8416,75.7402,75.8416,27095.0
2015-07-28 11:40:00,97.23,97.35,97.23,97.27,43287.0,75.8338,75.9274,75.8338,75.865,43287.0
2015-07-28 11:45:00,97.26,97.31,97.21,97.22,32526.0,75.8572,75.8962,75.8182,75.826,32526.0
2015-07-28 11:50:00,97.22,97.22,97.1,97.11,77444.0,75.826,75.826,75.7324,75.7402,77444.0
2015-07-28 11:55:00,97.11,97.19,97.11,97.19,37705.0,75.7402,75.8026,75.7402,75.8026,37705.0
2015-07-28 12:00:00,97.19,97.23,97.12,97.15,41504.0,75.8026,75.8338,75.748,75.7714,41504.0
2015-07-28 12:05:00,97.16,97.19,97.1,97.16,31574.0,75.7792,75.8026,75.7324,75.7792,31574.0
2015-07-28 12:10:00,97.15,97.16,97.11,97.12,28497.0,75.7714,75.7792,75.7402,75.748,28497.0
2015-07-28 12:15:00,97.11,97.19,97.09,97.15,29247.0,75.7402,75.8026,75.7246,75.7714,29247.0
2015-07-28 12:20:00,97.15,97.18,97.1,97.17,29576.0,75.7714,75.7948,75.7324,75.787,29576.0
2015-07-28 12:25:00,97.16,97.19,97.13,97.16,22777.0,75.7792,75.8026,75.7558,75.7792,22777.0
2015-07-28 12:30:00,97.15,97.17,97.07,97.13,35791.0,75.7714,75.787,75.709,75.7558,35791.0
2015-07-28 12:35:00,97.13,97.13,97.06,97.06,27204.0,75.7558,75.7558,75.7012,75.7012,27204.0
2015-07-28 12:40:00,97.05,97.1,97.05,97.09,25374.0,75.6934,75.7324,75.6934,75.7246,25374.0
2015-07-28 12:45:00,97.09,97.12,97.02,97.07,31433.0,75.7246,75.748,75.67,75.709,31433.0
2015-07-28 12:50:00,97.07,97.14,97.04,97.12,28192.0,75.709,75.7636,75.6856,75.748,28192.0
2015-07-28 12:55:00,97.13,97.17,97.08,97.12,41677.0,75.7558,75.787,75.7168,75.748,41677.0
2015-07-28 13:00:00,97.11,97.12,97.07,97.1,18804.0,75.7402,75.748,75.709,75.7324,18804.0
2015-07-28 13:05:00,97.1,97.24,97.1,97.23,49092.0,75.7324,75.8416,75.7324,75.8338,49092.0
2015-07-28 13:10:00,97.22,97.22,97.17,97.22,26614.0,75.826,75.826,75.787,75.826,26614.0
2015-07-28 13:15:00,97.21,97.22,97.16,97.18,31131.0,75.8182,75.826,75.7792,75.7948,31131.0
2015-07-28 13:20:00,97.18,97.24,97.17,97.22,32866.0,75.7948,75.8416,75.787,75.826,32866.0
2015-07-28 13:25:00,97.22,97.29,97.22,97.23,21940.0,75.826,75.8806,75.826,75.8338,21940.0
2015-07-28 13:30:00,97.24,97.27,97.16,97.17,21819.0,75.8416,75.865,75.7792,75.787,21819.0
2015-07-28 13:35:00,97.18,97.24,97.15,97.21,22650.0,75.7948,75.8416,75.7714,75.8182,22650.0
2015-07-28 13:40:00,97.19,97.25,97.19,97.19,30675.0,75.8026,75.8494,75.8026,75.8026,30675.0
2015-07-28 13:45:00,97.2,97.25,97.17,97.21,29258.0,75.8104,75.8494,75.787,75.8182,29258.0
2015-07-28 13:50:00,97.19,97.19,97.15,97.16,28516.0,75.8026,75.8026,75.7714,75.7792,28516.0
2015-07-28 13:55:00,97.16,97.27,97.16,97.24,22557.0,75.7792,75.865,75.7792,75.8416,22557.0
2015-07-28 14:00:00,97.23,97.28,97.16,97.27,20302.0,75.8338,75.8728,75.7792,75.865,20302.0
2015-07-28 14:05:00,97.26,97.34,97.24,97.31,27127.0,75.8572,75.9196,75.8416,75.8962,27127.0
2015-07-28 14:10:00,97.32,97.37,97.29,97.37,37517.0,75.904,75.943,75.8806,75.943,37517.0
2015-07-28 14:15:00,97.37,97.42,97.33,97.37,104730.0,75.943,75.982,75.9118,75.943,104730.0
2015-07-28 14:20:00,97.37,97.4,97.29,97.31,31168.0,75.943,75.9664,75.8806,75.8962,31168.0
2015-07-28 14:25:00,97.32,97.34,97.27,97.29,15864.0,75.904,75.9196,75.865,75.8806,15864.0
2015-07-28 14:30:00,97.29,97.36,97.26,97.32,60244.0,75.8806,75.9352,75.8572,75.904,60244.0
2015-07-28 14:35:00,97.32,97.34,97.27,97.33,29101.0,75.904,75.9196,75.865,75.9118,29101.0
2015-07-28 14:40:00,97.31,97.35,97.31,97.34,28126.0,75.8962,75.9274,75.8962,75.9196,28126.0
2015-07-28 14:45:00,97.33,97.36,97.29,97.34,32349.0,75.9118,75.9352,75.8806,75.9196,32349.0
2015-07-28 14:50:00,97.33,97.35,97.28,97.29,24100.0,75.9118,75.9274,75.8728,75.8806,24100.0
2015-07-28 14:55:00,97.3,97.33,97.26,97.32,24920.0,75.8884,75.9118,75.8572,75.904,24920.0
2015-07-28 15:00:00,97.32,97.32,97.19,97.23,35239.0,75.904,75.904,75.8026,75.8338,35239.0
2015-07-28 15:05:00,97.21,97.24,97.16,97.21,164080.0,75.8182,75.8416,75.7792,75.8182,164080.0
2015-07-28 15:10:00,97.2,97.2,97.03,97.04,50034.0,75.8104,75.8104,75.6778,75.6856,50034.0
2015-07-28 15:15:00,97.03,97.12,96.99,97.12,45488.0,75.6778,75.748,75.6466,75.748,45488.0
2015-07-28 15:20:00,97.13,97.13,96.99,96.99,42822.0,75.7558,75.7558,75.6466,75.6466,42822.0
2015-07-28 15:25:00,97.0,97.07,96.97,97.04,65610.0,75.6544,75.709,75.631,75.6856,65610.0
2015-07-28 15:30:00,97.04,97.13,97.01,97.13,42828.0,75.6856,75.7558,75.6622,75.7558,42828.0
2015-07-28 15:35:00,97.13,97.18,97.12,97.18,69529.0,75.7558,75.7948,75.748,75.7948,69529.0
2015-07-28 15:40:00,97.18,97.26,97.18,97.26,62149.0,75.7948,75.8572,75.7948,75.8572,62149.0
2015-07-28 15:45:00,97.26,97.28,97.19,97.23,69632.0,75.8572,75.8728,75.8026,75.8338,69632.0
2015-07-28 15:50:00,97.23,97.33,97.19,97.32,109137.0,75.8338,75.9118,75.8026,75.904,109137.0
2015-07-28 15:55:00,97.33,97.35,97.25,97.32,169123.0,75.9118,75.9274,75.8494,75.904,169123.0
2015-07-29 09:30:00,97.48,97.66,97.0,97.61,122764.0,76.0288,76.1692,75.6544,76.1302,122764.0
2015-07-29 09:35:00,97.64,97.74,97.5,97.67,100427.0,76.1536,76.2316,76.0444,76.177,100427.0
2015-07-29 09:40:00,97.68,97.86,97.62,97.8,172920.0,76.1848,76.3251,76.138,76.2784,172920.0
2015-07-29 09:45:00,97.8,97.9,97.79,97.86,74134.0,76.2784,76.3563,76.2706,76.3251,74134.0
2015-07-29 09:50:00,97.88,97.99,97.8,97.96,73510.0,76.3407,76.4265,76.2784,76.4031,73510.0
2015-07-29 09:55:00,97.97,97.98,97.87,97.91,41036.0,76.4109,76.4187,76.3329,76.3641,41036.0
2015-07-29 10:00:00,97.91,98.02,97.87,97.98,133662.0,76.3641,76.4499,76.3329,76.4187,133662.0
2015-07-29 10:05:00,97.99,98.11,97.89,98.01,264057.0,76.4265,76.5201,76.3485,76.4421,264057.0
2015-07-29 10:10:00,98.01,98.11,97.91,97.94,311025.0,76.4421,76.5201,76.3641,76.3875,311025.0
2015-07-29 10:15:00,97.94,98.06,97.93,98.03,98959.0,76.3875,76.4811,76.3797,76.4577,98959.0
2015-07-29 10:20:00,98.03,98.04,97.97,98.0,117433.0,76.4577,76.4655,76.4109,76.4343,117433.0
2015-07-29 10:25:00,98.01,98.07,97.96,98.03,84856.0,76.4421,76.4889,76.4031,76.4577,84856.0
2015-07-29 10:30:00,98.04,98.11,97.98,97.99,60604.0,76.4655,76.5201,76.4187,76.4265,60604.0
2015-07-29 10:35:00,98.0,98.08,97.97,98.04,82791.0,76.4343,76.4967,76.4109,76.4655,82791.0
2015-07-29 10:40:00,98.04,98.12,98.03,98.1,65926.0,76.4655,76.5279,76.4577,76.5123,65926.0
2015-07-29 10:45:00,98.1,98.12,98.04,98.11,38538.0,76.5123,76.5279,76.4655,76.5201,38538.0
2015-07-29 10:50:00,98.1,98.2,98.1,98.14,87809.0,76.5123,76.5903,76.5123,76.5435,87809.0
2015-07-29 10:55:00,98.13,98.18,98.09,98.15,94601.0,76.5357,76.5747,76.5045,76.5513,94601.0
2015-07-29 11:00:00,98.15,98.17,98.02,98.06,96565.0,76.5513,76.5669,76.4499,76.4811,96565.0
2015-07-29 11:05:00,98.06,98.11,97.98,98.06,37632.0,76.4811,76.5201,76.4187,76.4811,37632.0
2015-07-29 11:10:00,98.08,98.13,98.02,98.08,25023.0,76.4967,76.5357,76.4499,76.4967,25023.0
2015-07-29 11:15:00,98.08,98.12,98.05,98.08,17734.0,76.4967,76.5279,76.4733,76.4967,17734.0
2015-07-29 11:20:00,98.08,98.14,98.03,98.07,29498.0,76.4967,76.5435,76.4577,76.4889,29498.0
2015-07-29 11:25:00,98.05,98.09,97.99,98.03,19606.0,76.4733,76.5045,76.4265,76.4577,19606.0
2015-07-29 11:30:00,98.03,98.08,98.0,98.07,33065.0,76.4577,76.4967,76.4343,76.4889,33065.0
2015-07-29 11:35:00,98.07,98.18,98.04,98.1,51134.0,76.4889,76.5747,76.4655,76.5123,51134.0
2015-07-29 11:40:00,98.1,98.26,98.1,98.2,41839.0,76.5123,76.6371,76.5123,76.5903,41839.0
2015-07-29 11:45:00,98.2,98.28,98.13,98.15,36640.0,76.5903,76.6527,76.5357,76.5513,36640.0
2015-07-29 11:50:00,98.15,98.2,98.11,98.2,135243.0,76.5513,76.5903,76.5201,76.5903,135243.0
2015-07-29 11:55:00,98.2,98.27,98.12,98.13,139120.0,76.5903,76.6449,76.5279,76.5357,139120.0
2015-07-29 12:00:00,98.12,98.19,98.1,98.15,35910.0,76.5279,76.5825,76.5123,76.5513,35910.0
2015-07-29 12:05:00,98.15,98.16,98.04,98.04,31912.0,76.5513,76.5591,76.4655,76.4655,31912.0
2015-07-29 12:10:00,98.05,98.07,98.03,98.06,13942.0,76.4733,76.4889,76.4577,76.4811,13942.0
2015-07-29 12:15:00,98.08,98.08,98.01,98.07,17218.0,76.4967,76.4967,76.4421,76.4889,17218.0
2015-07-29 12:20:00,98.06,98.07,98.02,98.06,12952.0,76.4811,76.4889,76.4499,76.4811,12952.0
2015-07-29 12:25:00,98.06,98.12,98.06,98.09,10749.0,76.4811,76.5279,76.4811,76.5045,10749.0
2015-07-29 12:30:00,98.1,98.15,98.06,98.06,18846.0,76.5123,76.5513,76.4811,76.4811,18846.0
2015-07-29 12:35:00,98.06,98.09,98.04,98.09,18953.0,76.4811,76.5045,76.4655,76.5045,18953.0
2015-07-29 12:40:00,98.09,98.1,98.04,98.1,13994.0,76.5045,76.5123,76.4655,76.5123,13994.0
2015-07-29 12:45:00,98.1,98.14,98.03,98.04,15673.0,76.5123,76.5435,76.4577,76.4655,15673.0
2015-07-29 12:50:00,98.04,98.05,97.95,97.96,26982.0,76.4655,76.4733,76.3953,76.4031,26982.0
2015-07-29 12:55:00,97.97,98.02,97.97,97.98,16359.0,76.4109,76.4499,76.4109,76.4187,16359.0
2015-07-29 13:00:00,97.98,98.02,97.91,97.91,25482.0,76.4187,76.4499,76.3641,76.3641,25482.0
2015-07-29 13:05:00,97.91,97.92,97.83,97.84,30578.0,76.3641,76.3719,76.3018,76.3095,30578.0
2015-07-29 13:10:00,97.84,97.94,97.83,97.9,23137.0,76.3095,76.3875,76.3018,76.3563,23137.0
2015-07-29 13:15:00,97.89,98.0,97.89,98.0,20110.0,76.3485,76.4343,76.3485,76.4343,20110.0
2015-07-29 13:20:00,98.0,98.02,97.96,97.97,21227.0,76.4343,76.4499,76.4031,76.4109,21227.0
2015-07-29 13:25:00,97.98,98.05,97.95,98.0,77362.0,76.4187,76.4733,76.3953,76.4343,77362.0
2015-07-29 13:30:00,98.01,98.01,97.93,97.97,19389.0,76.4421,76.4421,76.3797,76.4109,19389.0
2015-07-29 13:35:00,97.98,97.99,97.91,97.96,17131.0,76.4187,76.4265,76.3641,76.4031,17131.0
2015-07-29 13:40:00,97.96,98.0,97.94,98.0,26760.0,76.4031,76.4343,76.3875,76.4343,26760.0
2015-07-29 13:45:00,98.0,98.01,97.93,97.94,38061.0,76.4343,76.4421,76.3797,76.3875,38061.0
2015-07-29 13:50:00,97.93,97.99,97.91,97.94,17888.0,76.3797,76.4265,76.3641,76.3875,17888.0
2015-07-29 13:55:00,97.93,98.05,97.91,97.98,24513.0,76.3797,76.4733,76.3641,76.4187,24513.0
2015-07-29 14:00:00,97.96,98.23,97.79,97.83,96109.0,76.4031,76.6137,76.2706,76.3018,96109.0
2015-07-29 14:05:00,97.83,98.0,97.8,97.85,51396.0,76.3018,76.4343,76.2784,76.3173,51396.0
2015-07-29 14:10:00,97.84,97.98,97.83,97.95,26214.0,76.3095,76.4187,76.3018,76.3953,26214.0
2015-07-29 14:15:00,97.95,98.09,97.94,98.08,30625.0,76.3953,76.5045,76.3875,76.4967,30625.0
2015-07-29 14:20:00,98.08,98.15,98.04,98.12,44759.0,76.4967,76.5513,76.4655,76.5279,44759.0
2015-07-29 14:25:00,98.12,98.16,98.05,98.1,28858.0,76.5279,76.5591,76.4733,76.5123,28858.0
2015-07-29 14:30:00,98.09,98.14,98.08,98.14,37424.0,76.5045,76.5435,76.4967,76.5435,37424.0
2015-07-29 14:35:00,98.15,98.22,98.1,98.22,45304.0,76.5513,76.6059,76.5123,76.6059,45304.0
2015-07-29 14:40:00,98.22,98.32,98.22,98.23,46176.0,76.6059,76.6839,76.6059,76.6137,46176.0
2015-07-29 14:45:00,98.23,98.39,98.22,98.3,61919.0,76.6137,76.7385,76.6059,76.6683,61919.0
2015-07-29 14:50:00,98.31,98.36,98.23,98.25,45069.0,76.6761,76.7151,76.6137,76.6293,45069.0
2015-07-29 14:55:00,98.24,98.28,98.2,98.21,47099.0,76.6215,76.6527,76.5903,76.5981,47099.0
2015-07-29 15:00:00,98.21,98.25,98.18,98.21,55472.0,76.5981,76.6293,76.5747,76.5981,55472.0
2015-07-29 15:05:00,98.2,98.29,98.16,98.18,84533.0,76.5903,76.6605,76.5591,76.5747,84533.0
2015-07-29 15:10:00,98.18,98.25,98.15,98.22,65867.0,76.5747,76.6293,76.5513,76.6059,65867.0
2015-07-29 15:15:00,98.22,98.29,98.19,98.27,54596.0,76.6059,76.6605,76.5825,76.6449,54596.0
2015-07-29 15:20:00,98.27,98.34,98.21,98.34,67193.0,76.6449,76.6995,76.5981,76.6995,67193.0
2015-07-29 15:25:00,98.33,98.35,98.24,98.28,83194.0,76.6917,76.7073,76.6215,76.6527,83194.0
2015-07-29 15:30:00,98.28,98.3,98.16,98.19,96462.0,76.6527,76.6683,76.5591,76.5825,96462.0
2015-07-29 15:35:00,98.19,98.29,98.17,98.28,64761.0,76.5825,76.6605,76.5669,76.6527,64761.0
2015-07-29 15:40:00,98.27,98.36,98.27,98.31,78058.0,76.6449,76.7151,76.6449,76.6761,78058.0
2015-07-29 15:45:00,98.31,98.35,98.29,98.31,128231.0,76.6761,76.7073,76.6605,76.6761,128231.0
2015-07-29 15:50:00,98.3,98.33,98.27,98.3,100534.0,76.6683,76.6917,76.6449,76.6683,100534.0
2015-07-29 15:55:00,98.3,98.32,98.2,98.22,157026.0,76.6683,76.6839,76.5903,76.6059,157026.0
2015-07-30 09:30:00,97.59,98.11,97.59,98.0,130255.0,76.1146,76.5201,76.1146,76.4343,130255.0
2015-07-30 09:35:00,98.02,98.06,97.75,97.75,36101.0,76.4499,76.4811,76.2394,76.2394,36101.0
2015-07-30 09:40:00,97.78,97.91,97.66,97.86,45467.0,76.2628,76.3641,76.1692,76.3251,45467.0
2015-07-30 09:45:00,97.85,97.94,97.84,97.94,40617.0,76.3173,76.3875,76.3095,76.3875,40617.0
2015-07-30 09:50:00,97.95,98.05,97.91,98.05,43605.0,76.3953,76.4733,76.3641,76.4733,43605.0
2015-07-30 09:55:00,98.05,98.22,97.95,98.19,88850.0,76.4733,76.6059,76.3953,76.5825,88850.0
2015-07-30 10:00:00,98.17,98.21,97.9,98.13,76147.0,76.5669,76.5981,76.3563,76.5357,76147.0
2015-07-30 10:05:00,98.15,98.23,98.12,98.16,30580.0,76.5513,76.6137,76.5279,76.5591,30580.0
2015-07-30 10:10:00,98.16,98.21,98.03,98.19,46197.0,76.5591,76.5981,76.4577,76.5825,46197.0
2015-07-30 10:15:00,98.18,98.22,98.14,98.18,29382.0,76.5747,76.6059,76.5435,76.5747,29382.0
2015-07-30 10:20:00,98.18,98.29,98.15,98.28,32872.0,76.5747,76.6605,76.5513,76.6527,32872.0
2015-07-30 10:25:00,98.29,98.29,98.21,98.21,49570.0,76.6605,76.6605,76.5981,76.5981,49570.0
2015-07-30 10:30:00,98.22,98.32,98.2,98.22,42258.0,76.6059,76.6839,76.5903,76.6059,42258.0
2015-07-30 10:35:00,98.21,98.33,98.21,98.29,38349.0,76.5981,76.6917,76.5981,76.6605,38349.0
2015-07-30 10:40:00,98.29,98.33,98.25,98.29,38035.0,76.6605,76.6917,76.6293,76.6605,38035.0
2015-07-30 10:45:00,98.3,98.34,98.26,98.28,38120.0,76.6683,76.6995,76.6371,76.6527,38120.0
2015-07-30 10:50:00,98.28,98.4,98.27,98.39,77797.0,76.6527,76.7463,76.6449,76.7385,77797.0
2015-07-30 10:55:00,98.4,98.44,98.29,98.3,75687.0,76.7463,76.7775,76.6605,76.6683,75687.0
2015-07-30 11:00:00,98.31,98.33,98.22,98.3,177376.0,76.6761,76.6917,76.6059,76.6683,177376.0
2015-07-30 11:05:00,98.31,98.31,98.19,98.3,39378.0,76.6761,76.6761,76.5825,76.6683,39378.0
2015-07-30 11:10:00,98.3,98.45,98.29,98.43,27996.0,76.6683,76.7853,76.6605,76.7697,27996.0
2015-07-30 11:15:00,98.43,98.55,98.42,98.49,68977.0,76.7697,76.8633,76.7619,76.8165,68977.0
2015-07-30 11:20:00,98.48,98.61,98.45,98.58,57459.0,76.8087,76.9101,76.7853,76.8867,57459.0
2015-07-30 11:25:00,98.58,98.64,98.56,98.62,52842.0,76.8867,76.9335,76.8711,76.9179,52842.0
2015-07-30 11:30:00,98.63,98.65,98.55,98.59,35926.0,76.9257,76.9413,76.8633,76.8945,35926.0
2015-07-30 11:35:00,98.58,98.7,98.56,98.6,53097.0,76.8867,76.9803,76.8711,76.9023,53097.0
2015-07-30 11:40:00,98.6,98.73,98.56,98.71,28150.0,76.9023,77.0037,76.8711,76.9881,28150.0
2015-07-30 11:45:00,98.72,98.75,98.69,98.7,35051.0,76.9959,77.0193,76.9725,76.9803,35051.0
2015-07-30 11:50:00,98.7,98.81,98.7,98.8,76101.0,76.9803,77.0661,76.9803,77.0583,76101.0
2015-07-30 11:55:00,98.8,98.86,98.79,98.85,59484.0,77.0583,77.1051,77.0505,77.0973,59484.0
2015-07-30 12:00:00,98.85,98.93,98.85,98.92,42631.0,77.0973,77.1597,77.0973,77.1519,42631.0
2015-07-30 12:05:00,98.92,98.93,98.89,98.9,30209.0,77.1519,77.1597,77.1285,77.1363,30209.0
2015-07-30 12:10:00,98.9,98.97,98.89,98.91,36170.0,77.1363,77.1909,77.1285,77.1441,36170.0
2015-07-30 12:15:00,98.91,98.96,98.9,98.93,27211.0,77.1441,77.1831,77.1363,77.1597,27211.0
2015-07-30 12:20:00,98.93,98.98,98.92,98.97,27571.0,77.1597,77.1987,77.1519,77.1909,27571.0
2015-07-30 12:25:00,98.96,99.06,98.92,98.92,111676.0,77.1831,77.2611,77.1519,77.1519,111676.0
2015-07-30 12:30:00,98.92,98.97,98.9,98.9,55986.0,77.1519,77.1909,77.1363,77.1363,55986.0
2015-07-30 12:35:00,98.91,98.96,98.9,98.92,16651.0,77.1441,77.1831,77.1363,77.1519,16651.0
2015-07-30 12:40:00,98.92,98.95,98.91,98.94,18464.0,77.1519,77.1753,77.1441,77.1675,18464.0
2015-07-30 12:45:00,98.94,98.98,98.93,98.94,16537.0,77.1675,77.1987,77.1597,77.1675,16537.0
2015-07-30 12:50:00,98.94,98.97,98.91,98.91,11607.0,77.1675,77.1909,77.1441,77.1441,11607.0
2015-07-30 12:55:00,98.92,98.96,98.9,98.96,16670.0,77.1519,77.1831,77.1363,77.1831,16670.0
2015-07-30 13:00:00,98.95,99.03,98.94,99.02,26333.0,77.1753,77.2377,77.1675,77.2299,26333.0
2015-07-30 13:05:00,99.03,99.03,98.97,99.02,36064.0,77.2377,77.2377,77.1909,77.2299,36064.0
2015-07-30 13:10:00,99.02,99.03,98.97,98.98,69492.0,77.2299,77.2377,77.1909,77.1987,69492.0
2015-07-30 13:15:00,98.99,99.01,98.96,98.96,13423.0,77.2065,77.2221,77.1831,77.1831,13423.0
2015-07-30 13:20:00,98.97,98.99,98.89,98.92,42624.0,77.1909,77.2065,77.1285,77.1519,42624.0
2015-07-30 13:25:00,98.93,98.97,98.9,98.95,20384.0,77.1597,77.1909,77.1363,77.1753,20384.0
2015-07-30 13:30:00,98.96,99.05,98.89,98.89,227939.0,77.1831,77.2533,77.1285,77.1285,227939.0
2015-07-30 13:35:00,98.9,98.92,98.84,98.84,18356.0,77.1363,77.1519,77.0895,77.0895,18356.0
2015-07-30 13:40:00,98.84,98.84,98.74,98.77,39237.0,77.0895,77.0895,77.0115,77.0349,39237.0
2015-07-30 13:45:00,98.77,98.78,98.69,98.74,24077.0,77.0349,77.0427,76.9725,77.0115,24077.0
2015-07-30 13:50:00,98.75,98.84,98.74,98.84,45560.0,77.0193,77.0895,77.0115,77.0895,45560.0
2015-07-30 13:55:00,98.83,98.92,98.81,98.9,38317.0,77.0817,77.1519,77.0661,77.1363,38317.0
2015-07-30 14:00:00,98.9,98.98,98.9,98.95,22474.0,77.1363,77.1987,77.1363,77.1753,22474.0
2015-07-30 14:05:00,98.95,98.98,98.92,98.95,47431.0,77.1753,77.1987,77.1519,77.1753,47431.0
2015-07-30 14:10:00,98.95,99.04,98.94,98.96,24772.0,77.1753,77.2455,77.1675,77.1831,24772.0
2015-07-30 14:15:00,98.97,98.99,98.94,98.96,25786.0,77.1909,77.2065,77.1675,77.1831,25786.0
2015-07-30 14:20:00,98.97,99.03,98.96,99.0,39145.0,77.1909,77.2377,77.1831,77.2143,39145.0
2015-07-30 14:25:00,98.98,99.02,98.98,99.01,20855.0,77.1987,77.2299,77.1987,77.2221,20855.0
2015-07-30 14:30:00,99.01,99.04,98.94,99.03,62216.0,77.2221,77.2455,77.1675,77.2377,62216.0
2015-07-30 14:35:00,99.03,99.13,98.98,98.98,64288.0,77.2377,77.3157,77.1987,77.1987,64288.0
2015-07-30 14:40:00,98.98,98.99,98.94,98.98,28003.0,77.1987,77.2065,77.1675,77.1987,28003.0
2015-07-30 14:45:00,98.99,99.03,98.96,99.02,30002.0,77.2065,77.2377,77.1831,77.2299,30002.0
2015-07-30 14:50:00,99.02,99.02,98.95,99.0,40650.0,77.2299,77.2299,77.1753,77.2143,40650.0
2015-07-30 14:55:00,99.01,99.04,99.0,99.02,36920.0,77.2221,77.2455,77.2143,77.2299,36920.0
2015-07-30 15:00:00,99.02,99.09,99.02,99.07,33556.0,77.2299,77.2845,77.2299,77.2689,33556.0
2015-07-30 15:05:00,99.08,99.18,99.07,99.15,107418.0,77.2767,77.3547,77.2689,77.3313,107418.0
2015-07-30 15:10:00,99.15,99.17,99.13,99.13,43287.0,77.3313,77.3469,77.3157,77.3157,43287.0
2015-07-30 15:15:00,99.14,99.23,99.13,99.15,71390.0,77.3235,77.3937,77.3157,77.3313,71390.0
2015-07-30 15:20:00,99.15,99.18,99.13,99.13,51541.0,77.3313,77.3547,77.3157,77.3157,51541.0
2015-07-30 15:25:00,99.14,99.29,99.13,99.28,89956.0,77.3235,77.4405,77.3157,77.4327,89956.0
2015-07-30 15:30:00,99.28,99.29,99.17,99.28,80188.0,77.4327,77.4405,77.3469,77.4327,80188.0
2015-07-30 15:35:00,99.27,99.34,99.26,99.27,146611.0,77.4249,77.4795,77.4171,77.4249,146611.0
2015-07-30 15:40:00,99.27,99.34,99.25,99.26,117361.0,77.4249,77.4795,77.4093,77.4171,117361.0
2015-07-30 15:45:00,99.25,99.34,99.23,99.33,89908.0,77.4093,77.4795,77.3937,77.4717,89908.0
2015-07-30 15:50:00,99.33,99.33,99.23,99.3,107593.0,77.4717,77.4717,77.3937,77.4483,107593.0
2015-07-30 15:55:00,99.29,99.3,99.17,99.18,234725.0,77.4405,77.4483,77.3469,77.3547,234725.0
2015-07-31 09:30:00,99.65,99.88,99.65,99.8,230419.0,77.7212,77.9006,77.7212,77.8382,230419.0
2015-07-31 09:35:00,99.77,99.79,99.36,99.58,85526.0,77.8148,77.8304,77.4951,77.6666,85526.0
2015-07-31 09:40:00,99.55,99.61,99.49,99.55,74086.0,77.6433,77.69,77.5965,77.6433,74086.0
2015-07-31 09:45:00,99.55,99.7,99.31,99.33,70057.0,77.6433,77.7602,77.4561,77.4717,70057.0
2015-07-31 09:50:00,99.33,99.49,99.3,99.45,56117.0,77.4717,77.5965,77.4483,77.5653,56117.0
2015-07-31 09:55:00,99.43,99.56,99.38,99.38,34207.0,77.5497,77.6511,77.5107,77.5107,34207.0
2015-07-31 10:00:00,99.38,99.7,99.38,99.69,57893.0,77.5107,77.7602,77.5107,77.7524,57893.0
2015-07-31 10:05:00,99.68,99.88,99.65,99.8,90804.0,77.7446,77.9006,77.7212,77.8382,90804.0
2015-07-31 10:10:00,99.8,99.95,99.74,99.82,122100.0,77.8382,77.9552,77.7914,77.8538,122100.0
2015-07-31 10:15:00,99.84,99.97,99.82,99.89,58406.0,77.8694,77.9708,77.8538,77.9084,58406.0
2015-07-31 10:20:00,99.89,99.91,99.82,99.88,49970.0,77.9084,77.924,77.8538,77.9006,49970.0
2015-07-31 10:25:00,99.9,99.96,99.88,99.94,68975.0,77.9162,77.963,77.9006,77.9474,68975.0
2015-07-31 10:30:00,99.95,100.18,99.94,100.16,388997.0,77.9552,78.1346,77.9474,78.119,388997.0
2015-07-31 10:35:00,100.18,100.29,100.01,100.06,120235.0,78.1346,78.2204,78.002,78.041,120235.0
2015-07-31 10:40:00,100.07,100.25,100.04,100.18,78150.0,78.0488,78.1892,78.0254,78.1346,78150.0
2015-07-31 10:45:00,100.17,100.37,100.17,100.36,87064.0,78.1268,78.2828,78.1268,78.275,87064.0
2015-07-31 10:50:00,100.35,100.42,100.31,100.33,36919.0,78.2672,78.3218,78.236,78.2516,36919.0
2015-07-31 10:55:00,100.32,100.41,100.23,100.37,49834.0,78.2438,78.314,78.1736,78.2828,49834.0
2015-07-31 11:00:00,100.36,100.41,100.33,100.41,42544.0,78.275,78.314,78.2516,78.314,42544.0
2015-07-31 11:05:00,100.42,101.1,100.35,100.8,400034.0,78.3218,78.8522,78.2672,78.6182,400034.0
2015-07-31 11:10:00,100.79,100.87,100.58,100.58,185832.0,78.6104,78.6728,78.4466,78.4466,185832.0
2015-07-31 11:15:00,100.59,100.64,100.36,100.37,114867.0,78.4544,78.4934,78.275,78.2828,114867.0
2015-07-31 11:20:00,100.38,100.66,100.38,100.55,94622.0,78.2906,78.509,78.2906,78.4232,94622.0
2015-07-31 11:25:00,100.55,100.59,100.42,100.5,65645.0,78.4232,78.4544,78.3218,78.3842,65645.0
2015-07-31 11:30:00,100.5,100.64,100.47,100.6,67595.0,78.3842,78.4934,78.3608,78.4622,67595.0
2015-07-31 11:35:00,100.61,100.65,100.57,100.61,31110.0,78.47,78.5012,78.4388,78.47,31110.0
2015-07-31 11:40:00,100.6,100.79,100.6,100.76,49900.0,78.4622,78.6104,78.4622,78.587,49900.0
2015-07-31 11:45:00,100.76,100.8,100.72,100.73,37587.0,78.587,78.6182,78.5558,78.5636,37587.0
2015-07-31 11:50:00,100.73,100.73,100.57,100.58,45005.0,78.5636,78.5636,78.4388,78.4466,45005.0
2015-07-31 11:55:00,100.58,100.73,100.56,100.67,37697.0,78.4466,78.5636,78.431,78.5168,37697.0
2015-07-31 12:00:00,100.68,100.73,100.49,100.54,44266.0,78.5246,78.5636,78.3764,78.4154,44266.0
2015-07-31 12:05:00,100.54,100.54,100.41,100.44,27150.0,78.4154,78.4154,78.314,78.3374,27150.0
2015-07-31 12:10:00,100.42,100.5,100.42,100.5,45764.0,78.3218,78.3842,78.3218,78.3842,45764.0
2015-07-31 12:15:00,100.5,100.51,100.4,100.4,83651.0,78.3842,78.392,78.3062,78.3062,83651.0
2015-07-31 12:20:00,100.4,100.4,100.34,100.34,28977.0,78.3062,78.3062,78.2594,78.2594,28977.0
2015-07-31 12:25:00,100.33,100.36,100.28,100.29,36172.0,78.2516,78.275,78.2126,78.2204,36172.0
2015-07-31 12:30:00,100.28,100.28,100.22,100.25,25695.0,78.2126,78.2126,78.1658,78.1892,25695.0
2015-07-31 12:35:00,100.25,100.25,100.14,100.15,32096.0,78.1892,78.1892,78.1034,78.1112,32096.0
2015-07-31 12:40:00,100.15,100.24,100.14,100.22,19338.0,78.1112,78.1814,78.1034,78.1658,19338.0
2015-07-31 12:45:00,100.21,100.24,100.2,100.22,12573.0,78.158,78.1814,78.1502,78.1658,12573.0
2015-07-31 12:50:00,100.21,100.24,100.18,100.23,20386.0,78.158,78.1814,78.1346,78.1736,20386.0
2015-07-31 12:55:00,100.23,100.27,100.21,100.26,33786.0,78.1736,78.2048,78.158,78.197,33786.0
2015-07-31 13:00:00,100.25,100.3,100.24,100.24,44343.0,78.1892,78.2282,78.1814,78.1814,44343.0
2015-07-31 13:05:00,100.25,100.25,100.18,100.2,23865.0,78.1892,78.1892,78.1346,78.1502,23865.0
2015-07-31 13:10:00,100.21,100.23,100.19,100.22,29336.0,78.158,78.1736,78.1424,78.1658,29336.0
2015-07-31 13:15:00,100.23,100.24,100.21,100.21,28315.0,78.1736,78.1814,78.158,78.158,28315.0
2015-07-31 13:20:00,100.22,100.22,100.15,100.16,31798.0,78.1658,78.1658,78.1112,78.119,31798.0
2015-07-31 13:25:00,100.15,100.16,100.06,100.06,27253.0,78.1112,78.119,78.041,78.041,27253.0
2015-07-31 13:30:00,100.06,100.1,100.0,100.03,91615.0,78.041,78.0722,77.9942,78.0176,91615.0
2015-07-31 13:35:00,100.04,100.05,99.99,100.02,39758.0,78.0254,78.0332,77.9864,78.0098,39758.0
2015-07-31 13:40:00,100.02,100.12,99.98,100.03,99315.0,78.0098,78.0878,77.9786,78.0176,99315.0
2015-07-31 13:45:00,100.03,100.09,100.02,100.06,15901.0,78.0176,78.0644,78.0098,78.041,15901.0
2015-07-31 13:50:00,100.07,100.19,100.07,100.07,123751.0,78.0488,78.1424,78.0488,78.0488,123751.0
2015-07-31 13:55:00,100.07,100.08,100.0,100.02,20545.0,78.0488,78.0566,77.9942,78.0098,20545.0
2015-07-31 14:00:00,100.03,100.1,100.02,100.04,24655.0,78.0176,78.0722,78.0098,78.0254,24655.0
2015-07-31 14:05:00,100.04,100.12,100.04,100.08,34484.0,78.0254,78.0878,78.0254,78.0566,34484.0
2015-07-31 14:10:00,100.08,100.12,100.05,100.07,17372.0,78.0566,78.0878,78.0332,78.0488,17372.0
2015-07-31 14:15:00,100.07,100.1,100.0,100.1,29155.0,78.0488,78.0722,77.9942,78.0722,29155.0
2015-07-31 14:20:00,100.1,100.11,99.99,100.0,72132.0,78.0722,78.08,77.9864,77.9942,72132.0
2015-07-31 14:25:00,100.0,100.05,99.99,100.0,34197.0,77.9942,78.0332,77.9864,77.9942,34197.0
2015-07-31 14:30:00,100.01,100.06,99.99,100.03,23494.0,78.002,78.041,77.9864,78.0176,23494.0
2015-07-31 14:35:00,100.02,100.06,99.94,100.06,35760.0,78.0098,78.041,77.9474,78.041,35760.0
2015-07-31 14:40:00,100.05,100.1,100.0,100.06,22846.0,78.0332,78.0722,77.9942,78.041,22846.0
2015-07-31 14:45:00,100.05,100.07,99.96,100.03,38016.0,78.0332,78.0488,77.963,78.0176,38016.0
2015-07-31 14:50:00,100.04,100.09,100.02,100.08,12190.0,78.0254,78.0644,78.0098,78.0566,12190.0
2015-07-31 14:55:00,100.07,100.08,100.04,100.06,13469.0,78.0488,78.0566,78.0254,78.041,13469.0
2015-07-31 15:00:00,100.05,100.12,100.01,100.06,25280.0,78.0332,78.0878,78.002,78.041,25280.0
2015-07-31 15:05:00,100.06,100.08,99.99,100.02,36250.0,78.041,78.0566,77.9864,78.0098,36250.0
2015-07-31 15:10:00,100.02,100.09,100.01,100.04,22970.0,78.0098,78.0644,78.002,78.0254,22970.0
2015-07-31 15:15:00,100.04,100.11,100.04,100.11,42803.0,78.0254,78.08,78.0254,78.08,42803.0
2015-07-31 15:20:00,100.11,100.12,100.03,100.08,37228.0,78.08,78.0878,78.0176,78.0566,37228.0
2015-07-31 15:25:00,100.08,100.1,100.0,100.06,270829.0,78.0566,78.0722,77.9942,78.041,270829.0
2015-07-31 15:30:00,100.06,100.08,100.0,100.01,89495.0,78.041,78.0566,77.9942,78.002,89495.0
2015-07-31 15:35:00,100.02,100.05,100.0,100.0,42734.0,78.0098,78.0332,77.9942,77.9942,42734.0
2015-07-31 15:40:00,100.01,100.05,100.0,100.01,77886.0,78.002,78.0332,77.9942,78.002,77886.0
2015-07-31 15:45:00,100.01,100.04,99.87,99.88,244930.0,78.002,78.0254,77.8928,77.9006,244930.0
2015-07-31 15:50:00,99.89,99.93,99.78,99.82,256012.0,77.9084,77.9396,77.8226,77.8538,256012.0
2015-07-31 15:55:00,99.82,99.98,99.78,99.9,673298.0,77.8538,77.9786,77.8226,77.9162,673298.0
2015-08-03 09:30:00,100.0,100.03,99.79,99.83,178963.0,77.9942,78.0176,77.8304,77.8616,178963.0
2015-08-03 09:35:00,99.81,100.0,99.75,99.96,80858.0,77.846,77.9942,77.7992,77.963,80858.0
2015-08-03 09:40:00,99.97,100.14,99.93,100.05,69462.0,77.9708,78.1034,77.9396,78.0332,69462.0
2015-08-03 09:45:00,100.05,100.18,99.92,99.98,90084.0,78.0332,78.1346,77.9318,77.9786,90084.0
2015-08-03 09:50:00,99.98,99.99,99.86,99.88,40769.0,77.9786,77.9864,77.885,77.9006,40769.0
2015-08-03 09:55:00,99.87,100.01,99.87,99.99,39762.0,77.8928,78.002,77.8928,77.9864,39762.0
2015-08-03 10:00:00,100.0,100.02,99.89,99.89,26117.0,77.9942,78.0098,77.9084,77.9084,26117.0
2015-08-03 10:05:00,99.9,99.95,99.86,99.86,22959.0,77.9162,77.9552,77.885,77.885,22959.0
2015-08-03 10:10:00,99.88,100.02,99.87,99.94,41334.0,77.9006,78.0098,77.8928,77.9474,41334.0
2015-08-03 10:15:00,99.94,99.94,99.71,99.73,38385.0,77.9474,77.9474,77.768,77.7836,38385.0
2015-08-03 10:20:00,99.72,99.88,99.72,99.75,41003.0,77.7758,77.9006,77.7758,77.7992,41003.0
2015-08-03 10:25:00,99.76,99.76,99.53,99.56,52133.0,77.807,77.807,77.6277,77.6511,52133.0
2015-08-03 10:30:00,99.56,99.56,99.51,99.56,44653.0,77.6511,77.6511,77.6121,77.6511,44653.0
2015-08-03 10:35:00,99.56,99.77,99.51,99.64,44125.0,77.6511,77.8148,77.6121,77.7134,44125.0
2015-08-03 10:40:00,99.64,99.68,99.59,99.65,21980.0,77.7134,77.7446,77.6744,77.7212,21980.0
2015-08-03 10:45:00,99.65,99.66,99.54,99.55,35319.0,77.7212,77.729,77.6355,77.6433,35319.0
2015-08-03 10:50:00,99.55,99.56,99.52,99.55,19333.0,77.6433,77.6511,77.6199,77.6433,19333.0
2015-08-03 10:55:00,99.56,99.57,99.5,99.53,25935.0,77.6511,77.6588,77.6043,77.6277,25935.0
2015-08-03 11:00:00,99.55,99.56,99.42,99.42,34143.0,77.6433,77.6511,77.5419,77.5419,34143.0
2015-08-03 11:05:00,99.42,99.44,99.36,99.39,28284.0,77.5419,77.5575,77.4951,77.5185,28284.0
2015-08-03 11:10:00,99.4,99.41,99.36,99.37,56919.0,77.5263,77.5341,77.4951,77.5029,56919.0
2015-08-03 11:15:00,99.38,99.41,99.32,99.37,50747.0,77.5107,77.5341,77.4639,77.5029,50747.0
2015-08-03 11:20:00,99.38,99.44,99.34,99.4,45037.0,77.5107,77.5575,77.4795,77.5263,45037.0
2015-08-03 11:25:00,99.41,99.43,99.35,99.41,47832.0,77.5341,77.5497,77.4873,77.5341,47832.0
2015-08-03 11:30:00,99.42,99.55,99.4,99.54,46937.0,77.5419,77.6433,77.5263,77.6355,46937.0
2015-08-03 11:35:00,99.54,99.6,99.51,99.56,15780.0,77.6355,77.6822,77.6121,77.6511,15780.0
2015-08-03 11:40:00,99.56,99.68,99.56,99.67,18601.0,77.6511,77.7446,77.6511,77.7368,18601.0
2015-08-03 11:45:00,99.69,99.74,99.63,99.65,30827.0,77.7524,77.7914,77.7056,77.7212,30827.0
2015-08-03 11:50:00,99.66,99.7,99.62,99.69,19063.0,77.729,77.7602,77.6978,77.7524,19063.0
2015-08-03 11:55:00,99.69,99.69,99.65,99.68,22170.0,77.7524,77.7524,77.7212,77.7446,22170.0
2015-08-03 12:00:00,99.67,99.69,99.6,99.63,29273.0,77.7368,77.7524,77.6822,77.7056,29273.0
2015-08-03 12:05:00,99.63,99.68,99.6,99.66,23370.0,77.7056,77.7446,77.6822,77.729,23370.0
2015-08-03 12:10:00,99.66,99.66,99.61,99.61,23580.0,77.729,77.729,77.69,77.69,23580.0
2015-08-03 12:15:00,99.61,99.62,99.5,99.51,31038.0,77.69,77.6978,77.6043,77.6121,31038.0
2015-08-03 12:20:00,99.51,99.51,99.48,99.5,16253.0,77.6121,77.6121,77.5887,77.6043,16253.0
2015-08-03 12:25:00,99.5,99.54,99.5,99.51,141418.0,77.6043,77.6355,77.6043,77.6121,141418.0
2015-08-03 12:30:00,99.51,99.54,99.43,99.49,108132.0,77.6121,77.6355,77.5497,77.5965,108132.0
2015-08-03 12:35:00,99.49,99.5,99.43,99.43,13983.0,77.5965,77.6043,77.5497,77.5497,13983.0
2015-08-03 12:40:00,99.43,99.46,99.33,99.38,44827.0,77.5497,77.5731,77.4717,77.5107,44827.0
2015-08-03 12:45:00,99.38,99.39,99.28,99.28,20459.0,77.5107,77.5185,77.4327,77.4327,20459.0
2015-08-03 12:50:00,99.27,99.28,99.18,99.18,31535.0,77.4249,77.4327,77.3547,77.3547,31535.0
2015-08-03 12:55:00,99.17,99.27,99.15,99.23,14676.0,77.3469,77.4249,77.3313,77.3937,14676.0
2015-08-03 13:00:00,99.24,99.27,99.16,99.27,39967.0,77.4015,77.4249,77.3391,77.4249,39967.0
2015-08-03 13:05:00,99.29,99.29,99.15,99.15,18678.0,77.4405,77.4405,77.3313,77.3313,18678.0
2015-08-03 13:10:00,99.15,99.2,99.13,99.18,12348.0,77.3313,77.3703,77.3157,77.3547,12348.0
2015-08-03 13:15:00,99.2,99.26,99.17,99.19,16116.0,77.3703,77.4171,77.3469,77.3625,16116.0
2015-08-03 13:20:00,99.2,99.22,99.14,99.19,17977.0,77.3703,77.3859,77.3235,77.3625,17977.0
2015-08-03 13:25:00,99.2,99.25,99.18,99.22,19556.0,77.3703,77.4093,77.3547,77.3859,19556.0
2015-08-03 13:30:00,99.21,99.26,99.14,99.26,22372.0,77.3781,77.4171,77.3235,77.4171,22372.0
2015-08-03 13:35:00,99.26,99.27,99.19,99.2,29269.0,77.4171,77.4249,77.3625,77.3703,29269.0
2015-08-03 13:40:00,99.2,99.3,99.19,99.25,37084.0,77.3703,77.4483,77.3625,77.4093,37084.0
2015-08-03 13:45:00,99.25,99.25,99.2,99.25,15758.0,77.4093,77.4093,77.3703,77.4093,15758.0
2015-08-03 13:50:00,99.26,99.29,99.19,99.2,22379.0,77.4171,77.4405,77.3625,77.3703,22379.0
2015-08-03 13:55:00,99.19,99.25,99.18,99.19,37713.0,77.3625,77.4093,77.3547,77.3625,37713.0
2015-08-03 14:00:00,99.19,99.19,99.1,99.1,38364.0,77.3625,77.3625,77.2923,77.2923,38364.0
2015-08-03 14:05:00,99.1,99.12,99.05,99.1,44259.0,77.2923,77.3079,77.2533,77.2923,44259.0
2015-08-03 14:10:00,99.1,99.12,99.03,99.04,16415.0,77.2923,77.3079,77.2377,77.2455,16415.0
2015-08-03 14:15:00,99.04,99.13,99.04,99.06,18050.0,77.2455,77.3157,77.2455,77.2611,18050.0
2015-08-03 14:20:00,99.06,99.11,99.03,99.08,17200.0,77.2611,77.3001,77.2377,77.2767,17200.0
2015-08-03 14:25:00,99.07,99.11,99.02,99.09,21356.0,77.2689,77.3001,77.2299,77.2845,21356.0
2015-08-03 14:30:00,99.1,99.14,99.08,99.14,17207.0,77.2923,77.3235,77.2767,77.3235,17207.0
2015-08-03 14:35:00,99.14,99.2,99.08,99.2,25855.0,77.3235,77.3703,77.2767,77.3703,25855.0
2015-08-03 14:40:00,99.21,99.21,99.17,99.18,22466.0,77.3781,77.3781,77.3469,77.3547,22466.0
2015-08-03 14:45:00,99.18,99.23,99.11,99.13,48391.0,77.3547,77.3937,77.3001,77.3157,48391.0
2015-08-03 14:50:00,99.12,99.13,99.07,99.07,21922.0,77.3079,77.3157,77.2689,77.2689,21922.0
2015-08-03 14:55:00,99.09,99.14,99.05,99.14,25303.0,77.2845,77.3235,77.2533,77.3235,25303.0
2015-08-03 15:00:00,99.13,99.19,99.11,99.18,26357.0,77.3157,77.3625,77.3001,77.3547,26357.0
2015-08-03 15:05:00,99.2,99.21,99.11,99.15,40211.0,77.3703,77.3781,77.3001,77.3313,40211.0
2015-08-03 15:10:00,99.15,99.22,99.12,99.21,35337.0,77.3313,77.3859,77.3079,77.3781,35337.0
2015-08-03 15:15:00,99.2,99.26,99.19,99.25,28761.0,77.3703,77.4171,77.3625,77.4093,28761.0
2015-08-03 15:20:00,99.25,99.27,99.21,99.25,27826.0,77.4093,77.4249,77.3781,77.4093,27826.0
2015-08-03 15:25:00,99.24,99.25,99.17,99.21,28654.0,77.4015,77.4093,77.3469,77.3781,28654.0
2015-08-03 15:30:00,99.21,99.26,99.17,99.23,48043.0,77.3781,77.4171,77.3469,77.3937,48043.0
2015-08-03 15:35:00,99.22,99.34,99.19,99.33,63522.0,77.3859,77.4795,77.3625,77.4717,63522.0
2015-08-03 15:40:00,99.34,99.48,99.32,99.45,48443.0,77.4795,77.5887,77.4639,77.5653,48443.0
2015-08-03 15:45:00,99.45,99.46,99.4,99.42,67670.0,77.5653,77.5731,77.5263,77.5419,67670.0
2015-08-03 15:50:00,99.43,99.46,99.39,99.42,68408.0,77.5497,77.5731,77.5185,77.5419,68408.0
2015-08-03 15:55:00,99.41,99.43,99.35,99.42,193260.0,77.5341,77.5497,77.4873,77.5419,193260.0
2015-08-04 09:30:00,99.47,99.52,99.2,99.23,93042.0,77.5809,77.6199,77.3703,77.3937,93042.0
2015-08-04 09:35:00,99.2,99.35,99.18,99.22,9196.0,77.3703,77.4873,77.3547,77.3859,9196.0
2015-08-04 09:40:00,99.25,99.29,99.23,99.25,15924.0,77.4093,77.4405,77.3937,77.4093,15924.0
2015-08-04 09:45:00,99.25,99.3,99.19,99.21,43945.0,77.4093,77.4483,77.3625,77.3781,43945.0
2015-08-04 09:50:00,99.21,99.31,99.18,99.25,29613.0,77.3781,77.4561,77.3547,77.4093,29613.0
2015-08-04 09:55:00,99.24,99.26,99.15,99.16,16661.0,77.4015,77.4171,77.3313,77.3391,16661.0
2015-08-04 10:00:00,99.17,99.18,99.05,99.08,32113.0,77.3469,77.3547,77.2533,77.2767,32113.0
2015-08-04 10:05:00,99.09,99.14,99.06,99.08,36146.0,77.2845,77.3235,77.2611,77.2767,36146.0
2015-08-04 10:10:00,99.07,99.1,98.93,99.06,69442.0,77.2689,77.2923,77.1597,77.2611,69442.0
2015-08-04 10:15:00,99.06,99.08,99.01,99.05,36092.0,77.2611,77.2767,77.2221,77.2533,36092.0
2015-08-04 10:20:00,99.05,99.08,98.98,99.05,42933.0,77.2533,77.2767,77.1987,77.2533,42933.0
2015-08-04 10:25:00,99.05,99.23,99.0,99.19,117245.0,77.2533,77.3937,77.2143,77.3625,117245.0
2015-08-04 10:30:00,99.19,99.31,99.19,99.31,17092.0,77.3625,77.4561,77.3625,77.4561,17092.0
2015-08-04 10:35:00,99.31,99.34,99.14,99.17,18342.0,77.4561,77.4795,77.3235,77.3469,18342.0
2015-08-04 10:40:00,99.18,99.22,99.07,99.08,33260.0,77.3547,77.3859,77.2689,77.2767,33260.0
2015-08-04 10:45:00,99.09,99.21,99.08,99.16,19684.0,77.2845,77.3781,77.2767,77.3391,19684.0
2015-08-04 10:50:00,99.16,99.18,99.09,99.12,15852.0,77.3391,77.3547,77.2845,77.3079,15852.0
2015-08-04 10:55:00,99.12,99.12,98.99,98.99,47167.0,77.3079,77.3079,77.2065,77.2065,47167.0
2015-08-04 11:00:00,98.99,99.02,98.97,98.99,24281.0,77.2065,77.2299,77.1909,77.2065,24281.0
2015-08-04 11:05:00,99.0,99.02,98.97,98.97,22809.0,77.2143,77.2299,77.1909,77.1909,22809.0
2015-08-04 11:10:00,98.96,99.05,98.93,99.0,62631.0,77.1831,77.2533,77.1597,77.2143,62631.0
2015-08-04 11:15:00,99.01,99.03,98.94,98.96,35783.0,77.2221,77.2377,77.1675,77.1831,35783.0
2015-08-04 11:20:00,98.97,99.02,98.94,98.96,24664.0,77.1909,77.2299,77.1675,77.1831,24664.0
2015-08-04 11:25:00,98.95,99.01,98.91,98.97,66949.0,77.1753,77.2221,77.1441,77.1909,66949.0
2015-08-04 11:30:00,98.97,99.01,98.96,98.96,19360.0,77.1909,77.2221,77.1831,77.1831,19360.0
2015-08-04 11:35:00,98.96,99.1,98.96,99.08,23920.0,77.1831,77.2923,77.1831,77.2767,23920.0
2015-08-04 11:40:00,99.09,99.2,99.09,99.18,21602.0,77.2845,77.3703,77.2845,77.3547,21602.0
2015-08-04 11:45:00,99.18,99.21,99.15,99.21,14141.0,77.3547,77.3781,77.3313,77.3781,14141.0
2015-08-04 11:50:00,99.21,99.22,99.14,99.16,10920.0,77.3781,77.3859,77.3235,77.3391,10920.0
2015-08-04 11:55:00,99.15,99.26,99.15,99.25,21906.0,77.3313,77.4171,77.3313,77.4093,21906.0
2015-08-04 12:00:00,99.26,99.33,99.24,99.29,13544.0,77.4171,77.4717,77.4015,77.4405,13544.0
2015-08-04 12:05:00,99.3,99.37,99.3,99.33,28367.0,77.4483,77.5029,77.4483,77.4717,28367.0
2015-08-04 12:10:00,99.33,99.39,99.33,99.39,10959.0,77.4717,77.5185,77.4717,77.5185,10959.0
2015-08-04 12:15:00,99.38,99.39,99.33,99.34,7729.0,77.5107,77.5185,77.4717,77.4795,7729.0
2015-08-04 12:20:00,99.34,99.34,99.28,99.28,15382.0,77.4795,77.4795,77.4327,77.4327,15382.0
2015-08-04 12:25:00,99.29,99.34,99.27,99.32,15097.0,77.4405,77.4795,77.4249,77.4639,15097.0
2015-08-04 12:30:00,99.32,99.34,99.27,99.3,10470.0,77.4639,77.4795,77.4249,77.4483,10470.0
2015-08-04 12:35:00,99.31,99.32,99.28,99.31,8842.0,77.4561,77.4639,77.4327,77.4561,8842.0
2015-08-04 12:40:00,99.31,99.32,99.19,99.22,20547.0,77.4561,77.4639,77.3625,77.3859,20547.0
2015-08-04 12:45:00,99.23,99.27,99.21,99.24,9999.0,77.3937,77.4249,77.3781,77.4015,9999.0
2015-08-04 12:50:00,99.25,99.25,99.15,99.17,9008.0,77.4093,77.4093,77.3313,77.3469,9008.0
2015-08-04 12:55:00,99.14,99.17,99.11,99.13,7115.0,77.3235,77.3469,77.3001,77.3157,7115.0
2015-08-04 13:00:00,99.12,99.12,99.07,99.08,7993.0,77.3079,77.3079,77.2689,77.2767,7993.0
2015-08-04 13:05:00,99.07,99.12,99.06,99.11,14184.0,77.2689,77.3079,77.2611,77.3001,14184.0
2015-08-04 13:10:00,99.1,99.11,99.04,99.06,16351.0,77.2923,77.3001,77.2455,77.2611,16351.0
2015-08-04 13:15:00,99.06,99.15,99.06,99.08,13182.0,77.2611,77.3313,77.2611,77.2767,13182.0
2015-08-04 13:20:00,99.08,99.13,99.06,99.13,12769.0,77.2767,77.3157,77.2611,77.3157,12769.0
2015-08-04 13:25:00,99.13,99.17,99.13,99.16,9513.0,77.3157,77.3469,77.3157,77.3391,9513.0
2015-08-04 13:30:00,99.16,99.22,99.16,99.21,19298.0,77.3391,77.3859,77.3391,77.3781,19298.0
2015-08-04 13:35:00,99.2,99.2,99.12,99.18,15172.0,77.3703,77.3703,77.3079,77.3547,15172.0
2015-08-04 13:40:00,99.18,99.19,99.1,99.12,22431.0,77.3547,77.3625,77.2923,77.3079,22431.0
2015-08-04 13:45:00,99.12,99.21,99.07,99.08,26457.0,77.3079,77.3781,77.2689,77.2767,26457.0
2015-08-04 13:50:00,99.07,99.07,98.97,99.0,33321.0,77.2689,77.2689,77.1909,77.2143,33321.0
2015-08-04 13:55:00,99.0,99.02,98.96,98.96,25242.0,77.2143,77.2299,77.1831,77.1831,25242.0
2015-08-04 14:00:00,98.95,98.98,98.84,98.85,46114.0,77.1753,77.1987,77.0895,77.0973,46114.0
2015-08-04 14:05:00,98.86,98.88,98.81,98.84,33199.0,77.1051,77.1207,77.0661,77.0895,33199.0
2015-08-04 14:10:00,98.83,98.85,98.77,98.81,20190.0,77.0817,77.0973,77.0349,77.0661,20190.0
2015-08-04 14:15:00,98.8,98.88,98.78,98.88,22088.0,77.0583,77.1207,77.0427,77.1207,22088.0
2015-08-04 14:20:00,98.89,98.91,98.82,98.84,18594.0,77.1285,77.1441,77.0739,77.0895,18594.0
2015-08-04 14:25:00,98.84,98.86,98.82,98.85,13503.0,77.0895,77.1051,77.0739,77.0973,13503.0
2015-08-04 14:30:00,98.86,98.95,98.86,98.93,15223.0,77.1051,77.1753,77.1051,77.1597,15223.0
2015-08-04 14:35:00,98.93,99.01,98.9,98.97,25561.0,77.1597,77.2221,77.1363,77.1909,25561.0
2015-08-04 14:40:00,98.97,99.02,98.93,98.98,22909.0,77.1909,77.2299,77.1597,77.1987,22909.0
2015-08-04 14:45:00,98.98,99.1,98.97,99.1,29625.0,77.1987,77.2923,77.1909,77.2923,29625.0
2015-08-04 14:50:00,99.08,99.11,99.06,99.08,20433.0,77.2767,77.3001,77.2611,77.2767,20433.0
2015-08-04 14:55:00,99.09,99.1,99.01,99.08,27304.0,77.2845,77.2923,77.2221,77.2767,27304.0
2015-08-04 15:00:00,99.1,99.13,99.06,99.09,20598.0,77.2923,77.3157,77.2611,77.2845,20598.0
2015-08-04 15:05:00,99.1,99.19,99.09,99.16,26672.0,77.2923,77.3625,77.2845,77.3391,26672.0
2015-08-04 15:10:00,99.16,99.17,99.1,99.12,21468.0,77.3391,77.3469,77.2923,77.3079,21468.0
2015-08-04 15:15:00,99.12,99.16,99.07,99.08,19537.0,77.3079,77.3391,77.2689,77.2767,19537.0
2015-08-04 15:20:00,99.1,99.11,99.03,99.08,28718.0,77.2923,77.3001,77.2377,77.2767,28718.0
2015-08-04 15:25:00,99.09,99.13,99.08,99.12,23778.0,77.2845,77.3157,77.2767,77.3079,23778.0
2015-08-04 15:30:00,99.11,99.15,99.07,99.14,51687.0,77.3001,77.3313,77.2689,77.3235,51687.0
2015-08-04 15:35:00,99.14,99.25,99.13,99.16,51081.0,77.3235,77.4093,77.3157,77.3391,51081.0
2015-08-04 15:40:00,99.15,99.21,99.11,99.15,42938.0,77.3313,77.3781,77.3001,77.3313,42938.0
2015-08-04 15:45:00,99.14,99.21,99.14,99.17,68609.0,77.3235,77.3781,77.3235,77.3469,68609.0
2015-08-04 15:50:00,99.16,99.19,99.15,99.15,88049.0,77.3391,77.3625,77.3313,77.3313,88049.0
2015-08-04 15:55:00,99.14,99.21,99.06,99.14,169480.0,77.3235,77.3781,77.2611,77.3235,169480.0
2015-08-05 09:30:00,99.83,99.99,99.77,99.96,127654.0,77.8616,77.9864,77.8148,77.963,127654.0
2015-08-05 09:35:00,99.9,99.95,99.58,99.62,32273.0,77.9162,77.9552,77.6666,77.6978,32273.0
2015-08-05 09:40:00,99.62,99.75,99.57,99.6,26339.0,77.6978,77.7992,77.6588,77.6822,26339.0
2015-08-05 09:45:00,99.63,99.81,99.63,99.66,34672.0,77.7056,77.846,77.7056,77.729,34672.0
2015-08-05 09:50:00,99.65,99.83,99.65,99.82,56270.0,77.7212,77.8616,77.7212,77.8538,56270.0
2015-08-05 09:55:00,99.83,99.83,99.63,99.65,20853.0,77.8616,77.8616,77.7056,77.7212,20853.0
2015-08-05 10:00:00,99.65,99.7,99.6,99.69,46926.0,77.7212,77.7602,77.6822,77.7524,46926.0
2015-08-05 10:05:00,99.67,99.71,99.62,99.7,14744.0,77.7368,77.768,77.6978,77.7602,14744.0
2015-08-05 10:10:00,99.7,99.72,99.58,99.6,31549.0,77.7602,77.7758,77.6666,77.6822,31549.0
2015-08-05 10:15:00,99.61,99.67,99.55,99.67,24978.0,77.69,77.7368,77.6433,77.7368,24978.0
2015-08-05 10:20:00,99.67,99.74,99.64,99.69,39127.0,77.7368,77.7914,77.7134,77.7524,39127.0
2015-08-05 10:25:00,99.68,99.75,99.67,99.69,26620.0,77.7446,77.7992,77.7368,77.7524,26620.0
2015-08-05 10:30:00,99.71,99.79,99.69,99.74,28684.0,77.768,77.8304,77.7524,77.7914,28684.0
2015-08-05 10:35:00,99.72,99.9,99.71,99.88,31566.0,77.7758,77.9162,77.768,77.9006,31566.0
2015-08-05 10:40:00,99.87,99.9,99.81,99.82,21721.0,77.8928,77.9162,77.846,77.8538,21721.0
2015-08-05 10:45:00,99.83,99.93,99.81,99.91,25119.0,77.8616,77.9396,77.846,77.924,25119.0
2015-08-05 10:50:00,99.92,99.94,99.85,99.92,34995.0,77.9318,77.9474,77.8772,77.9318,34995.0
2015-08-05 10:55:00,99.92,99.93,99.85,99.9,17480.0,77.9318,77.9396,77.8772,77.9162,17480.0
2015-08-05 11:00:00,99.9,99.94,99.88,99.9,33659.0,77.9162,77.9474,77.9006,77.9162,33659.0
2015-08-05 11:05:00,99.9,99.95,99.85,99.95,41543.0,77.9162,77.9552,77.8772,77.9552,41543.0
2015-08-05 11:10:00,99.95,100.0,99.93,99.99,40495.0,77.9552,77.9942,77.9396,77.9864,40495.0
2015-08-05 11:15:00,99.99,100.07,99.99,100.05,67186.0,77.9864,78.0488,77.9864,78.0332,67186.0
2015-08-05 11:20:00,100.05,100.12,100.03,100.09,32244.0,78.0332,78.0878,78.0176,78.0644,32244.0
2015-08-05 11:25:00,100.09,100.14,100.03,100.04,28047.0,78.0644,78.1034,78.0176,78.0254,28047.0
2015-08-05 11:30:00,100.05,100.06,99.95,99.96,25878.0,78.0332,78.041,77.9552,77.963,25878.0
2015-08-05 11:35:00,99.97,100.0,99.96,99.99,13132.0,77.9708,77.9942,77.963,77.9864,13132.0
2015-08-05 11:40:00,99.98,100.02,99.97,99.99,32016.0,77.9786,78.0098,77.9708,77.9864,32016.0
2015-08-05 11:45:00,99.99,100.02,99.98,100.01,20495.0,77.9864,78.0098,77.9786,78.002,20495.0
2015-08-05 11:50:00,100.0,100.02,99.93,99.95,22092.0,77.9942,78.0098,77.9396,77.9552,22092.0
2015-08-05 11:55:00,99.94,99.95,99.83,99.87,26826.0,77.9474,77.9552,77.8616,77.8928,26826.0
2015-08-05 12:00:00,99.86,99.89,99.84,99.86,37201.0,77.885,77.9084,77.8694,77.885,37201.0
2015-08-05 12:05:00,99.86,99.91,99.85,99.88,11444.0,77.885,77.924,77.8772,77.9006,11444.0
2015-08-05 12:10:00,99.87,99.9,99.84,99.87,18295.0,77.8928,77.9162,77.8694,77.8928,18295.0
2015-08-05 12:15:00,99.88,99.88,99.58,99.59,66545.0,77.9006,77.9006,77.6666,77.6744,66545.0
2015-08-05 12:20:00,99.6,99.67,99.59,99.61,23304.0,77.6822,77.7368,77.6744,77.69,23304.0
2015-08-05 12:25:00,99.6,99.64,99.58,99.62,21228.0,77.6822,77.7134,77.6666,77.6978,21228.0
2015-08-05 12:30:00,99.6,99.61,99.42,99.45,34535.0,77.6822,77.69,77.5419,77.5653,34535.0
2015-08-05 12:35:00,99.46,99.49,99.41,99.44,24574.0,77.5731,77.5965,77.5341,77.5575,24574.0
2015-08-05 12:40:00,99.42,99.5,99.35,99.49,35044.0,77.5419,77.6043,77.4873,77.5965,35044.0
2015-08-05 12:45:00,99.51,99.56,99.46,99.53,40399.0,77.6121,77.6511,77.5731,77.6277,40399.0
2015-08-05 12:50:00,99.53,99.55,99.48,99.53,21057.0,77.6277,77.6433,77.5887,77.6277,21057.0
2015-08-05 12:55:00,99.53,99.57,99.46,99.49,27826.0,77.6277,77.6588,77.5731,77.5965,27826.0
2015-08-05 13:00:00,99.52,99.52,99.45,99.47,20970.0,77.6199,77.6199,77.5653,77.5809,20970.0
2015-08-05 13:05:00,99.47,99.48,99.44,99.45,16674.0,77.5809,77.5887,77.5575,77.5653,16674.0
2015-08-05 13:10:00,99.44,99.46,99.3,99.32,35857.0,77.5575,77.5731,77.4483,77.4639,35857.0
2015-08-05 13:15:00,99.32,99.39,99.26,99.32,35060.0,77.4639,77.5185,77.4171,77.4639,35060.0
2015-08-05 13:20:00,99.32,99.42,99.3,99.41,16733.0,77.4639,77.5419,77.4483,77.5341,16733.0
2015-08-05 13:25:00,99.4,99.46,99.35,99.43,19898.0,77.5263,77.5731,77.4873,77.5497,19898.0
2015-08-05 13:30:00,99.42,99.43,99.38,99.39,17332.0,77.5419,77.5497,77.5107,77.5185,17332.0
2015-08-05 13:35:00,99.37,99.41,99.33,99.37,27460.0,77.5029,77.5341,77.4717,77.5029,27460.0
2015-08-05 13:40:00,99.38,99.49,99.37,99.49,15754.0,77.5107,77.5965,77.5029,77.5965,15754.0
2015-08-05 13:45:00,99.49,99.49,99.45,99.46,9975.0,77.5965,77.5965,77.5653,77.5731,9975.0
2015-08-05 13:50:00,99.45,99.47,99.38,99.44,30543.0,77.5653,77.5809,77.5107,77.5575,30543.0
2015-08-05 13:55:00,99.44,99.49,99.41,99.46,25534.0,77.5575,77.5965,77.5341,77.5731,25534.0
2015-08-05 14:00:00,99.45,99.47,99.4,99.43,26039.0,77.5653,77.5809,77.5263,77.5497,26039.0
2015-08-05 14:05:00,99.42,99.46,99.38,99.4,28640.0,77.5419,77.5731,77.5107,77.5263,28640.0
2015-08-05 14:10:00,99.41,99.48,99.39,99.47,16036.0,77.5341,77.5887,77.5185,77.5809,16036.0
2015-08-05 14:15:00,99.47,99.52,99.41,99.5,17800.0,77.5809,77.6199,77.5341,77.6043,17800.0
2015-08-05 14:20:00,99.51,99.56,99.5,99.52,18830.0,77.6121,77.6511,77.6043,77.6199,18830.0
2015-08-05 14:25:00,99.52,99.64,99.51,99.58,18888.0,77.6199,77.7134,77.6121,77.6666,18888.0
2015-08-05 14:30:00,99.59,99.61,99.59,99.59,11358.0,77.6744,77.69,77.6744,77.6744,11358.0
2015-08-05 14:35:00,99.58,99.59,99.54,99.58,19629.0,77.6666,77.6744,77.6355,77.6666,19629.0
2015-08-05 14:40:00,99.58,99.63,99.53,99.63,73068.0,77.6666,77.7056,77.6277,77.7056,73068.0
2015-08-05 14:45:00,99.62,99.69,99.61,99.68,40213.0,77.6978,77.7524,77.69,77.7446,40213.0
2015-08-05 14:50:00,99.67,99.7,99.61,99.68,33930.0,77.7368,77.7602,77.69,77.7446,33930.0
2015-08-05 14:55:00,99.67,99.67,99.51,99.53,80514.0,77.7368,77.7368,77.6121,77.6277,80514.0
2015-08-05 15:00:00,99.54,99.67,99.54,99.66,37231.0,77.6355,77.7368,77.6355,77.729,37231.0
2015-08-05 15:05:00,99.65,99.68,99.6,99.64,25505.0,77.7212,77.7446,77.6822,77.7134,25505.0
2015-08-05 15:10:00,99.65,99.71,99.65,99.69,32569.0,77.7212,77.768,77.7212,77.7524,32569.0
2015-08-05 15:15:00,99.69,99.69,99.63,99.67,41704.0,77.7524,77.7524,77.7056,77.7368,41704.0
2015-08-05 15:20:00,99.66,99.69,99.64,99.68,43610.0,77.729,77.7524,77.7134,77.7446,43610.0
2015-08-05 15:25:00,99.69,99.71,99.61,99.62,34628.0,77.7524,77.768,77.69,77.6978,34628.0
2015-08-05 15:30:00,99.62,99.67,99.61,99.63,40926.0,77.6978,77.7368,77.69,77.7056,40926.0
2015-08-05 15:35:00,99.63,99.69,99.62,99.64,37871.0,77.7056,77.7524,77.6978,77.7134,37871.0
2015-08-05 15:40:00,99.64,99.72,99.61,99.69,59555.0,77.7134,77.7758,77.69,77.7524,59555.0
2015-08-05 15:45:00,99.69,99.8,99.68,99.79,73438.0,77.7524,77.8382,77.7446,77.8304,73438.0
2015-08-05 15:50:00,99.8,99.84,99.77,99.8,75118.0,77.8382,77.8694,77.8148,77.8382,75118.0
2015-08-05 15:55:00,99.8,99.85,99.74,99.8,155775.0,77.8382,77.8772,77.7914,77.8382,155775.0
2015-08-06 09:30:00,99.72,100.18,99.71,99.89,164025.0,77.7758,78.1346,77.768,77.9084,164025.0
2015-08-06 09:35:00,99.86,99.88,99.44,99.56,64874.0,77.885,77.9006,77.5575,77.6511,64874.0
2015-08-06 09:40:00,99.58,99.65,99.5,99.53,79337.0,77.6666,77.7212,77.6043,77.6277,79337.0
2015-08-06 09:45:00,99.52,99.59,99.39,99.44,76697.0,77.6199,77.6744,77.5185,77.5575,76697.0
2015-08-06 09:50:00,99.44,99.56,99.3,99.34,70730.0,77.5575,77.6511,77.4483,77.4795,70730.0
2015-08-06 09:55:00,99.33,99.33,99.25,99.25,49729.0,77.4717,77.4717,77.4093,77.4093,49729.0
2015-08-06 10:00:00,99.27,99.45,99.21,99.43,75753.0,77.4249,77.5653,77.3781,77.5497,75753.0
2015-08-06 10:05:00,99.43,99.49,99.31,99.43,97279.0,77.5497,77.5965,77.4561,77.5497,97279.0
2015-08-06 10:10:00,99.45,99.63,99.43,99.43,204019.0,77.5653,77.7056,77.5497,77.5497,204019.0
2015-08-06 10:15:00,99.45,99.53,99.35,99.46,126763.0,77.5653,77.6277,77.4873,77.5731,126763.0
2015-08-06 10:20:00,99.49,99.53,99.37,99.51,49858.0,77.5965,77.6277,77.5029,77.6121,49858.0
2015-08-06 10:25:00,99.51,99.54,99.43,99.45,40612.0,77.6121,77.6355,77.5497,77.5653,40612.0
2015-08-06 10:30:00,99.45,99.52,99.35,99.51,42052.0,77.5653,77.6199,77.4873,77.6121,42052.0
2015-08-06 10:35:00,99.52,99.69,99.51,99.69,30900.0,77.6199,77.7524,77.6121,77.7524,30900.0
2015-08-06 10:40:00,99.7,99.77,99.66,99.76,59809.0,77.7602,77.8148,77.729,77.807,59809.0
2015-08-06 10:45:00,99.74,99.75,99.49,99.59,65802.0,77.7914,77.7992,77.5965,77.6744,65802.0
2015-08-06 10:50:00,99.59,99.68,99.58,99.68,44034.0,77.6744,77.7446,77.6666,77.7446,44034.0
2015-08-06 10:55:00,99.66,99.72,99.64,99.7,53480.0,77.729,77.7758,77.7134,77.7602,53480.0
2015-08-06 11:00:00,99.69,99.76,99.66,99.73,66172.0,77.7524,77.807,77.729,77.7836,66172.0
2015-08-06 11:05:00,99.73,99.77,99.67,99.75,91097.0,77.7836,77.8148,77.7368,77.7992,91097.0
2015-08-06 11:10:00,99.76,99.81,99.67,99.79,371457.0,77.807,77.846,77.7368,77.8304,371457.0
2015-08-06 11:15:00,99.82,99.88,99.72,99.77,79831.0,77.8538,77.9006,77.7758,77.8148,79831.0
2015-08-06 11:20:00,99.77,99.99,99.75,99.97,62744.0,77.8148,77.9864,77.7992,77.9708,62744.0
2015-08-06 11:25:00,99.97,99.97,99.72,99.76,36525.0,77.9708,77.9708,77.7758,77.807,36525.0
2015-08-06 11:30:00,99.76,99.85,99.73,99.76,39080.0,77.807,77.8772,77.7836,77.807,39080.0
2015-08-06 11:35:00,99.76,99.76,99.64,99.7,42369.0,77.807,77.807,77.7134,77.7602,42369.0
2015-08-06 11:40:00,99.7,99.84,99.69,99.77,47140.0,77.7602,77.8694,77.7524,77.8148,47140.0
2015-08-06 11:45:00,99.75,99.95,99.75,99.89,34512.0,77.7992,77.9552,77.7992,77.9084,34512.0
2015-08-06 11:50:00,99.9,99.97,99.85,99.86,146622.0,77.9162,77.9708,77.8772,77.885,146622.0
2015-08-06 11:55:00,99.86,99.86,99.7,99.72,42603.0,77.885,77.885,77.7602,77.7758,42603.0
2015-08-06 12:00:00,99.7,99.79,99.7,99.76,75491.0,77.7602,77.8304,77.7602,77.807,75491.0
2015-08-06 12:05:00,99.76,99.79,99.73,99.76,33092.0,77.807,77.8304,77.7836,77.807,33092.0
2015-08-06 12:10:00,99.77,99.81,99.74,99.81,37425.0,77.8148,77.846,77.7914,77.846,37425.0
2015-08-06 12:15:00,99.82,99.84,99.74,99.75,52836.0,77.8538,77.8694,77.7914,77.7992,52836.0
2015-08-06 12:20:00,99.76,99.77,99.67,99.73,67359.0,77.807,77.8148,77.7368,77.7836,67359.0
2015-08-06 12:25:00,99.73,99.78,99.7,99.77,42240.0,77.7836,77.8226,77.7602,77.8148,42240.0
2015-08-06 12:30:00,99.77,99.81,99.75,99.79,177305.0,77.8148,77.846,77.7992,77.8304,177305.0
2015-08-06 12:35:00,99.78,99.8,99.74,99.75,43804.0,77.8226,77.8382,77.7914,77.7992,43804.0
2015-08-06 12:40:00,99.76,99.81,99.74,99.8,37024.0,77.807,77.846,77.7914,77.8382,37024.0
2015-08-06 12:45:00,99.81,99.83,99.77,99.8,79500.0,77.846,77.8616,77.8148,77.8382,79500.0
2015-08-06 12:50:00,99.8,99.82,99.76,99.76,31403.0,77.8382,77.8538,77.807,77.807,31403.0
2015-08-06 12:55:00,99.76,99.77,99.59,99.65,57034.0,77.807,77.8148,77.6744,77.7212,57034.0
2015-08-06 13:00:00,99.64,99.7,99.61,99.65,55699.0,77.7134,77.7602,77.69,77.7212,55699.0
2015-08-06 13:05:00,99.64,99.8,99.64,99.77,50385.0,77.7134,77.8382,77.7134,77.8148,50385.0
2015-08-06 13:10:00,99.76,99.81,99.72,99.79,33364.0,77.807,77.846,77.7758,77.8304,33364.0
2015-08-06 13:15:00,99.78,99.82,99.77,99.8,34215.0,77.8226,77.8538,77.8148,77.8382,34215.0
2015-08-06 13:20:00,99.8,99.85,99.78,99.81,47072.0,77.8382,77.8772,77.8226,77.846,47072.0
2015-08-06 13:25:00,99.81,99.81,99.77,99.81,25121.0,77.846,77.846,77.8148,77.846,25121.0
2015-08-06 13:30:00,99.81,99.82,99.78,99.81,27347.0,77.846,77.8538,77.8226,77.846,27347.0
2015-08-06 13:35:00,99.8,99.83,99.78,99.8,35067.0,77.8382,77.8616,77.8226,77.8382,35067.0
2015-08-06 13:40:00,99.8,99.83,99.79,99.82,40945.0,77.8382,77.8616,77.8304,77.8538,40945.0
2015-08-06 13:45:00,99.83,99.84,99.78,99.8,30960.0,77.8616,77.8694,77.8226,77.8382,30960.0
2015-08-06 13:50:00,99.81,99.81,99.74,99.75,27354.0,77.846,77.846,77.7914,77.7992,27354.0
2015-08-06 13:55:00,99.74,99.77,99.68,99.68,50400.0,77.7914,77.8148,77.7446,77.7446,50400.0
2015-08-06 14:00:00,99.68,99.75,99.67,99.74,30624.0,77.7446,77.7992,77.7368,77.7914,30624.0
2015-08-06 14:05:00,99.74,99.79,99.74,99.77,34505.0,77.7914,77.8304,77.7914,77.8148,34505.0
2015-08-06 14:10:00,99.78,99.78,99.71,99.71,51301.0,77.8226,77.8226,77.768,77.768,51301.0
2015-08-06 14:15:00,99.71,99.75,99.69,99.75,57164.0,77.768,77.7992,77.7524,77.7992,57164.0
2015-08-06 14:20:00,99.75,99.76,99.74,99.75,49477.0,77.7992,77.807,77.7914,77.7992,49477.0
2015-08-06 14:25:00,99.76,99.8,99.75,99.8,161387.0,77.807,77.8382,77.7992,77.8382,161387.0
2015-08-06 14:30:00,99.8,99.8,99.73,99.75,53548.0,77.8382,77.8382,77.7836,77.7992,53548.0
2015-08-06 14:35:00,99.76,99.76,99.74,99.74,50838.0,77.807,77.807,77.7914,77.7914,50838.0
2015-08-06 14:40:00,99.74,99.79,99.74,99.79,70458.0,77.7914,77.8304,77.7914,77.8304,70458.0
2015-08-06 14:45:00,99.78,99.8,99.71,99.71,80605.0,77.8226,77.8382,77.768,77.768,80605.0
2015-08-06 14:50:00,99.71,99.72,99.69,99.71,53612.0,77.768,77.7758,77.7524,77.768,53612.0
2015-08-06 14:55:00,99.7,99.71,99.61,99.65,86905.0,77.7602,77.768,77.69,77.7212,86905.0
2015-08-06 15:00:00,99.65,99.71,99.64,99.7,47639.0,77.7212,77.768,77.7134,77.7602,47639.0
2015-08-06 15:05:00,99.69,99.7,99.64,99.64,93600.0,77.7524,77.7602,77.7134,77.7134,93600.0
2015-08-06 15:10:00,99.64,99.65,99.58,99.59,128716.0,77.7134,77.7212,77.6666,77.6744,128716.0
2015-08-06 15:15:00,99.59,99.6,99.55,99.56,67993.0,77.6744,77.6822,77.6433,77.6511,67993.0
2015-08-06 15:20:00,99.55,99.56,99.49,99.51,136239.0,77.6433,77.6511,77.5965,77.6121,136239.0
2015-08-06 15:25:00,99.5,99.51,99.44,99.44,61949.0,77.6043,77.6121,77.5575,77.5575,61949.0
2015-08-06 15:30:00,99.45,99.46,99.43,99.45,113771.0,77.5653,77.5731,77.5497,77.5653,113771.0
2015-08-06 15:35:00,99.45,99.49,99.4,99.49,113009.0,77.5653,77.5965,77.5263,77.5965,113009.0
2015-08-06 15:40:00,99.49,99.5,99.44,99.45,132973.0,77.5965,77.6043,77.5575,77.5653,132973.0
2015-08-06 15:45:00,99.44,99.48,99.39,99.44,186523.0,77.5575,77.5887,77.5185,77.5575,186523.0
2015-08-06 15:50:00,99.45,99.47,99.41,99.42,205422.0,77.5653,77.5809,77.5341,77.5419,205422.0
2015-08-06 15:55:00,99.41,99.45,99.33,99.35,304713.0,77.5341,77.5653,77.4717,77.4873,304713.0
2015-08-07 09:30:00,99.29,99.42,98.92,99.01,84450.0,77.4405,77.5419,77.1519,77.2221,84450.0
2015-08-07 09:35:00,99.01,99.13,98.87,98.98,48286.0,77.2221,77.3157,77.1129,77.1987,48286.0
2015-08-07 09:40:00,98.96,99.03,98.73,98.73,61742.0,77.1831,77.2377,77.0037,77.0037,61742.0
2015-08-07 09:45:00,98.73,98.73,98.46,98.71,71571.0,77.0037,77.0037,76.7931,76.9881,71571.0
2015-08-07 09:50:00,98.71,99.0,98.68,99.0,49049.0,76.9881,77.2143,76.9647,77.2143,49049.0
2015-08-07 09:55:00,99.02,99.02,98.84,98.88,49366.0,77.2299,77.2299,77.0895,77.1207,49366.0
2015-08-07 10:00:00,98.87,98.91,98.78,98.87,26984.0,77.1129,77.1441,77.0427,77.1129,26984.0
2015-08-07 10:05:00,98.85,98.97,98.83,98.94,23882.0,77.0973,77.1909,77.0817,77.1675,23882.0
2015-08-07 10:10:00,98.94,98.94,98.86,98.86,24581.0,77.1675,77.1675,77.1051,77.1051,24581.0
2015-08-07 10:15:00,98.87,98.93,98.73,98.73,28837.0,77.1129,77.1597,77.0037,77.0037,28837.0
2015-08-07 10:20:00,98.75,98.75,98.6,98.68,58850.0,77.0193,77.0193,76.9023,76.9647,58850.0
2015-08-07 10:25:00,98.66,98.73,98.63,98.68,24337.0,76.9491,77.0037,76.9257,76.9647,24337.0
2015-08-07 10:30:00,98.67,98.74,98.61,98.7,39623.0,76.9569,77.0115,76.9101,76.9803,39623.0
2015-08-07 10:35:00,98.71,98.75,98.69,98.72,37035.0,76.9881,77.0193,76.9725,76.9959,37035.0
2015-08-07 10:40:00,98.72,98.76,98.68,98.7,35761.0,76.9959,77.0271,76.9647,76.9803,35761.0
2015-08-07 10:45:00,98.71,98.73,98.66,98.72,22807.0,76.9881,77.0037,76.9491,76.9959,22807.0
2015-08-07 10:50:00,98.72,98.73,98.58,98.6,31488.0,76.9959,77.0037,76.8867,76.9023,31488.0
2015-08-07 10:55:00,98.6,98.61,98.52,98.55,20406.0,76.9023,76.9101,76.8399,76.8633,20406.0
2015-08-07 11:00:00,98.54,98.56,98.47,98.47,38209.0,76.8555,76.8711,76.8009,76.8009,38209.0
2015-08-07 11:05:00,98.46,98.54,98.46,98.52,26490.0,76.7931,76.8555,76.7931,76.8399,26490.0
2015-08-07 11:10:00,98.51,98.61,98.5,98.51,105748.0,76.8321,76.9101,76.8243,76.8321,105748.0
2015-08-07 11:15:00,98.5,98.57,98.47,98.49,28067.0,76.8243,76.8789,76.8009,76.8165,28067.0
2015-08-07 11:20:00,98.49,98.59,98.45,98.59,33881.0,76.8165,76.8945,76.7853,76.8945,33881.0
2015-08-07 11:25:00,98.58,98.67,98.57,98.67,34837.0,76.8867,76.9569,76.8789,76.9569,34837.0
2015-08-07 11:30:00,98.66,98.69,98.65,98.66,23224.0,76.9491,76.9725,76.9413,76.9491,23224.0
2015-08-07 11:35:00,98.66,98.66,98.53,98.54,24798.0,76.9491,76.9491,76.8477,76.8555,24798.0
2015-08-07 11:40:00,98.54,98.64,98.52,98.64,21340.0,76.8555,76.9335,76.8399,76.9335,21340.0
2015-08-07 11:45:00,98.64,98.65,98.57,98.58,30099.0,76.9335,76.9413,76.8789,76.8867,30099.0
2015-08-07 11:50:00,98.58,98.7,98.58,98.67,41009.0,76.8867,76.9803,76.8867,76.9569,41009.0
2015-08-07 11:55:00,98.67,98.7,98.63,98.66,20678.0,76.9569,76.9803,76.9257,76.9491,20678.0
2015-08-07 12:00:00,98.67,98.7,98.66,98.66,20154.0,76.9569,76.9803,76.9491,76.9491,20154.0
2015-08-07 12:05:00,98.66,98.7,98.62,98.69,19345.0,76.9491,76.9803,76.9179,76.9725,19345.0
2015-08-07 12:10:00,98.68,98.71,98.65,98.67,24645.0,76.9647,76.9881,76.9413,76.9569,24645.0
2015-08-07 12:15:00,98.68,98.69,98.56,98.57,40274.0,76.9647,76.9725,76.8711,76.8789,40274.0
2015-08-07 12:20:00,98.56,98.57,98.46,98.47,49225.0,76.8711,76.8789,76.7931,76.8009,49225.0
2015-08-07 12:25:00,98.48,98.76,98.47,98.73,68078.0,76.8087,77.0271,76.8009,77.0037,68078.0
2015-08-07 12:30:00,98.71,98.81,98.69,98.8,24168.0,76.9881,77.0661,76.9725,77.0583,24168.0
2015-08-07 12:35:00,98.8,98.8,98.65,98.75,25080.0,77.0583,77.0583,76.9413,77.0193,25080.0
2015-08-07 12:40:00,98.75,98.75,98.69,98.71,13623.0,77.0193,77.0193,76.9725,76.9881,13623.0
2015-08-07 12:45:00,98.72,98.72,98.61,98.63,20575.0,76.9959,76.9959,76.9101,76.9257,20575.0
2015-08-07 12:50:00,98.62,98.66,98.61,98.63,10818.0,76.9179,76.9491,76.9101,76.9257,10818.0
2015-08-07 12:55:00,98.62,98.63,98.57,98.62,12607.0,76.9179,76.9257,76.8789,76.9179,12607.0
2015-08-07 13:00:00,98.62,98.66,98.58,98.66,23879.0,76.9179,76.9491,76.8867,76.9491,23879.0
2015-08-07 13:05:00,98.66,98.7,98.63,98.65,17991.0,76.9491,76.9803,76.9257,76.9413,17991.0
2015-08-07 13:10:00,98.63,98.66,98.6,98.65,12038.0,76.9257,76.9491,76.9023,76.9413,12038.0
2015-08-07 13:15:00,98.66,98.72,98.66,98.66,20366.0,76.9491,76.9959,76.9491,76.9491,20366.0
2015-08-07 13:20:00,98.65,98.71,98.64,98.69,18183.0,76.9413,76.9881,76.9335,76.9725,18183.0
2015-08-07 13:25:00,98.69,98.69,98.61,98.68,16143.0,76.9725,76.9725,76.9101,76.9647,16143.0
2015-08-07 13:30:00,98.67,98.73,98.67,98.71,35095.0,76.9569,77.0037,76.9569,76.9881,35095.0
2015-08-07 13:35:00,98.71,98.75,98.7,98.74,27669.0,76.9881,77.0193,76.9803,77.0115,27669.0
2015-08-07 13:40:00,98.73,98.74,98.69,98.69,17226.0,77.0037,77.0115,76.9725,76.9725,17226.0
2015-08-07 13:45:00,98.68,98.77,98.68,98.76,24173.0,76.9647,77.0349,76.9647,77.0271,24173.0
2015-08-07 13:50:00,98.75,98.91,98.75,98.79,50376.0,77.0193,77.1441,77.0193,77.0505,50376.0
2015-08-07 13:55:00,98.78,98.79,98.73,98.75,17501.0,77.0427,77.0505,77.0037,77.0193,17501.0
2015-08-07 14:00:00,98.74,98.74,98.62,98.63,19124.0,77.0115,77.0115,76.9179,76.9257,19124.0
2015-08-07 14:05:00,98.63,98.71,98.61,98.71,18747.0,76.9257,76.9881,76.9101,76.9881,18747.0
2015-08-07 14:10:00,98.69,98.78,98.69,98.76,12594.0,76.9725,77.0427,76.9725,77.0271,12594.0
2015-08-07 14:15:00,98.77,98.8,98.71,98.71,20691.0,77.0349,77.0583,76.9881,76.9881,20691.0
2015-08-07 14:20:00,98.7,98.74,98.67,98.74,21614.0,76.9803,77.0115,76.9569,77.0115,21614.0
2015-08-07 14:25:00,98.74,98.81,98.72,98.75,17734.0,77.0115,77.0661,76.9959,77.0193,17734.0
2015-08-07 14:30:00,98.77,98.82,98.72,98.72,24506.0,77.0349,77.0739,76.9959,76.9959,24506.0
2015-08-07 14:35:00,98.74,98.84,98.72,98.83,28483.0,77.0115,77.0895,76.9959,77.0817,28483.0
2015-08-07 14:40:00,98.82,98.83,98.74,98.8,15595.0,77.0739,77.0817,77.0115,77.0583,15595.0
2015-08-07 14:45:00,98.79,98.82,98.74,98.77,19364.0,77.0505,77.0739,77.0115,77.0349,19364.0
2015-08-07 14:50:00,98.78,98.79,98.71,98.71,23075.0,77.0427,77.0505,76.9881,76.9881,23075.0
2015-08-07 14:55:00,98.71,98.74,98.66,98.74,19200.0,76.9881,77.0115,76.9491,77.0115,19200.0
2015-08-07 15:00:00,98.74,98.8,98.71,98.78,32449.0,77.0115,77.0583,76.9881,77.0427,32449.0
2015-08-07 15:05:00,98.77,98.8,98.7,98.78,35246.0,77.0349,77.0583,76.9803,77.0427,35246.0
2015-08-07 15:10:00,98.79,98.82,98.69,98.69,42236.0,77.0505,77.0739,76.9725,76.9725,42236.0
2015-08-07 15:15:00,98.7,98.8,98.69,98.78,40066.0,76.9803,77.0583,76.9725,77.0427,40066.0
2015-08-07 15:20:00,98.77,98.94,98.76,98.91,59322.0,77.0349,77.1675,77.0271,77.1441,59322.0
2015-08-07 15:25:00,98.91,99.03,98.89,98.95,55610.0,77.1441,77.2377,77.1285,77.1753,55610.0
2015-08-07 15:30:00,98.97,99.07,98.97,99.02,53536.0,77.1909,77.2689,77.1909,77.2299,53536.0
2015-08-07 15:35:00,99.02,99.06,99.0,99.02,48626.0,77.2299,77.2611,77.2143,77.2299,48626.0
2015-08-07 15:40:00,99.03,99.04,98.89,98.92,55106.0,77.2377,77.2455,77.1285,77.1519,55106.0
2015-08-07 15:45:00,98.91,98.96,98.89,98.95,55834.0,77.1441,77.1831,77.1285,77.1753,55834.0
2015-08-07 15:50:00,98.94,99.0,98.91,98.98,66433.0,77.1675,77.2143,77.1441,77.1987,66433.0
2015-08-07 15:55:00,98.97,98.97,98.86,98.92,257692.0,77.1909,77.1909,77.1051,77.1519,257692.0
2015-08-10 09:30:00,99.49,99.95,99.3,99.84,170319.0,77.5965,77.9552,77.4483,77.8694,170319.0
2015-08-10 09:35:00,99.84,99.92,99.55,99.64,82928.0,77.8694,77.9318,77.6433,77.7134,82928.0
2015-08-10 09:40:00,99.63,99.74,99.61,99.62,48693.0,77.7056,77.7914,77.69,77.6978,48693.0
2015-08-10 09:45:00,99.64,99.64,99.43,99.48,41304.0,77.7134,77.7134,77.5497,77.5887,41304.0
2015-08-10 09:50:00,99.46,99.47,99.14,99.15,77806.0,77.5731,77.5809,77.3235,77.3313,77806.0
2015-08-10 09:55:00,99.16,99.28,99.08,99.2,62820.0,77.3391,77.4327,77.2767,77.3703,62820.0
2015-08-10 10:00:00,99.16,99.26,99.16,99.25,35928.0,77.3391,77.4171,77.3391,77.4093,35928.0
2015-08-10 10:05:00,99.25,99.31,99.22,99.3,45483.0,77.4093,77.4561,77.3859,77.4483,45483.0
2015-08-10 10:10:00,99.3,99.31,99.17,99.19,55061.0,77.4483,77.4561,77.3469,77.3625,55061.0
2015-08-10 10:15:00,99.19,99.21,99.13,99.16,27159.0,77.3625,77.3781,77.3157,77.3391,27159.0
2015-08-10 10:20:00,99.16,99.19,99.12,99.16,33830.0,77.3391,77.3625,77.3079,77.3391,33830.0
2015-08-10 10:25:00,99.14,99.16,99.04,99.08,41108.0,77.3235,77.3391,77.2455,77.2767,41108.0
2015-08-10 10:30:00,99.07,99.08,99.02,99.05,34805.0,77.2689,77.2767,77.2299,77.2533,34805.0
2015-08-10 10:35:00,99.06,99.06,99.02,99.04,23497.0,77.2611,77.2611,77.2299,77.2455,23497.0
2015-08-10 10:40:00,99.04,99.05,98.9,98.94,42719.0,77.2455,77.2533,77.1363,77.1675,42719.0
2015-08-10 10:45:00,98.94,99.08,98.94,99.04,29433.0,77.1675,77.2767,77.1675,77.2455,29433.0
2015-08-10 10:50:00,99.04,99.04,98.89,98.95,46683.0,77.2455,77.2455,77.1285,77.1753,46683.0
2015-08-10 10:55:00,98.97,98.97,98.87,98.94,39599.0,77.1909,77.1909,77.1129,77.1675,39599.0
2015-08-10 11:00:00,98.94,99.1,98.94,99.07,28541.0,77.1675,77.2923,77.1675,77.2689,28541.0
2015-08-10 11:05:00,99.07,99.17,99.07,99.16,30940.0,77.2689,77.3469,77.2689,77.3391,30940.0
2015-08-10 11:10:00,99.14,99.21,99.12,99.17,37639.0,77.3235,77.3781,77.3079,77.3469,37639.0
2015-08-10 11:15:00,99.16,99.23,99.15,99.18,31688.0,77.3391,77.3937,77.3313,77.3547,31688.0
2015-08-10 11:20:00,99.18,99.23,99.16,99.21,26840.0,77.3547,77.3937,77.3391,77.3781,26840.0
2015-08-10 11:25:00,99.2,99.24,99.13,99.18,19725.0,77.3703,77.4015,77.3157,77.3547,19725.0
2015-08-10 11:30:00,99.19,99.27,99.18,99.25,20680.0,77.3625,77.4249,77.3547,77.4093,20680.0
2015-08-10 11:35:00,99.25,99.26,99.2,99.23,19202.0,77.4093,77.4171,77.3703,77.3937,19202.0
2015-08-10 11:40:00,99.22,99.24,99.11,99.13,20309.0,77.3859,77.4015,77.3001,77.3157,20309.0
2015-08-10 11:45:00,99.14,99.18,99.12,99.14,28520.0,77.3235,77.3547,77.3079,77.3235,28520.0
2015-08-10 11:50:00,99.13,99.2,99.13,99.17,15507.0,77.3157,77.3703,77.3157,77.3469,15507.0
2015-08-10 11:55:00,99.18,99.19,99.1,99.1,20097.0,77.3547,77.3625,77.2923,77.2923,20097.0
2015-08-10 12:00:00,99.1,99.15,99.09,99.14,14801.0,77.2923,77.3313,77.2845,77.3235,14801.0
2015-08-10 12:05:00,99.14,99.16,99.12,99.15,8963.0,77.3235,77.3391,77.3079,77.3313,8963.0
2015-08-10 12:10:00,99.14,99.19,99.13,99.17,16269.0,77.3235,77.3625,77.3157,77.3469,16269.0
2015-08-10 12:15:00,99.16,99.25,99.15,99.25,59450.0,77.3391,77.4093,77.3313,77.4093,59450.0
2015-08-10 12:20:00,99.24,99.31,99.22,99.22,44342.0,77.4015,77.4561,77.3859,77.3859,44342.0
2015-08-10 12:25:00,99.22,99.22,99.1,99.12,25282.0,77.3859,77.3859,77.2923,77.3079,25282.0
2015-08-10 12:30:00,99.1,99.13,99.07,99.11,13806.0,77.2923,77.3157,77.2689,77.3001,13806.0
2015-08-10 12:35:00,99.12,99.13,99.07,99.07,9804.0,77.3079,77.3157,77.2689,77.2689,9804.0
2015-08-10 12:40:00,99.08,99.09,99.03,99.04,9660.0,77.2767,77.2845,77.2377,77.2455,9660.0
2015-08-10 12:45:00,99.04,99.07,99.01,99.05,10848.0,77.2455,77.2689,77.2221,77.2533,10848.0
2015-08-10 12:50:00,99.06,99.08,99.01,99.04,19517.0,77.2611,77.2767,77.2221,77.2455,19517.0
2015-08-10 12:55:00,99.03,99.04,99.01,99.04,6873.0,77.2377,77.2455,77.2221,77.2455,6873.0
2015-08-10 13:00:00,99.04,99.06,99.0,99.03,17193.0,77.2455,77.2611,77.2143,77.2377,17193.0
2015-08-10 13:05:00,99.03,99.1,99.01,99.09,25462.0,77.2377,77.2923,77.2221,77.2845,25462.0
2015-08-10 13:10:00,99.09,99.13,99.08,99.11,21310.0,77.2845,77.3157,77.2767,77.3001,21310.0
2015-08-10 13:15:00,99.12,99.24,99.11,99.22,28432.0,77.3079,77.4015,77.3001,77.3859,28432.0
2015-08-10 13:20:00,99.23,99.33,99.23,99.31,22148.0,77.3937,77.4717,77.3937,77.4561,22148.0
2015-08-10 13:25:00,99.32,99.39,99.31,99.36,20852.0,77.4639,77.5185,77.4561,77.4951,20852.0
2015-08-10 13:30:00,99.36,99.41,99.33,99.41,25892.0,77.4951,77.5341,77.4717,77.5341,25892.0
2015-08-10 13:35:00,99.4,99.43,99.4,99.41,29037.0,77.5263,77.5497,77.5263,77.5341,29037.0
2015-08-10 13:40:00,99.4,99.45,99.4,99.4,23513.0,77.5263,77.5653,77.5263,77.5263,23513.0
2015-08-10 13:45:00,99.39,99.39,99.3,99.3,18942.0,77.5185,77.5185,77.4483,77.4483,18942.0
2015-08-10 13:50:00,99.31,99.36,99.3,99.34,15849.0,77.4561,77.4951,77.4483,77.4795,15849.0
2015-08-10 13:55:00,99.35,99.44,99.35,99.43,26927.0,77.4873,77.5575,77.4873,77.5497,26927.0
2015-08-10 14:00:00,99.42,99.45,99.41,99.45,25727.0,77.5419,77.5653,77.5341,77.5653,25727.0
2015-08-10 14:05:00,99.45,99.47,99.27,99.28,31202.0,77.5653,77.5809,77.4249,77.4327,31202.0
2015-08-10 14:10:00,99.28,99.31,99.26,99.29,21595.0,77.4327,77.4561,77.4171,77.4405,21595.0
2015-08-10 14:15:00,99.31,99.37,99.27,99.28,37397.0,77.4561,77.5029,77.4249,77.4327,37397.0
2015-08-10 14:20:00,99.27,99.28,99.21,99.23,21436.0,77.4249,77.4327,77.3781,77.3937,21436.0
2015-08-10 14:25:00,99.23,99.23,99.18,99.19,23809.0,77.3937,77.3937,77.3547,77.3625,23809.0
2015-08-10 14:30:00,99.18,99.22,99.18,99.2,22075.0,77.3547,77.3859,77.3547,77.3703,22075.0
2015-08-10 14:35:00,99.21,99.24,99.2,99.2,13708.0,77.3781,77.4015,77.3703,77.3703,13708.0
2015-08-10 14:40:00,99.2,99.26,99.2,99.25,15576.0,77.3703,77.4171,77.3703,77.4093,15576.0
2015-08-10 14:45:00,99.25,99.26,99.22,99.22,14798.0,77.4093,77.4171,77.3859,77.3859,14798.0
2015-08-10 14:50:00,99.22,99.23,99.14,99.19,26761.0,77.3859,77.3937,77.3235,77.3625,26761.0
2015-08-10 14:55:00,99.19,99.22,99.16,99.22,22629.0,77.3625,77.3859,77.3391,77.3859,22629.0
2015-08-10 15:00:00,99.21,99.3,99.21,99.28,42565.0,77.3781,77.4483,77.3781,77.4327,42565.0
2015-08-10 15:05:00,99.29,99.36,99.26,99.35,31348.0,77.4405,77.4951,77.4171,77.4873,31348.0
2015-08-10 15:10:00,99.36,99.39,99.34,99.38,34117.0,77.4951,77.5185,77.4795,77.5107,34117.0
2015-08-10 15:15:00,99.38,99.39,99.31,99.31,27668.0,77.5107,77.5185,77.4561,77.4561,27668.0
2015-08-10 15:20:00,99.31,99.34,99.28,99.33,48341.0,77.4561,77.4795,77.4327,77.4717,48341.0
2015-08-10 15:25:00,99.32,99.32,99.23,99.24,32153.0,77.4639,77.4639,77.3937,77.4015,32153.0
2015-08-10 15:30:00,99.25,99.26,99.23,99.23,27743.0,77.4093,77.4171,77.3937,77.3937,27743.0
2015-08-10 15:35:00,99.23,99.27,99.22,99.25,36875.0,77.3937,77.4249,77.3859,77.4093,36875.0
2015-08-10 15:40:00,99.24,99.27,99.22,99.23,51639.0,77.4015,77.4249,77.3859,77.3937,51639.0
2015-08-10 15:45:00,99.23,99.33,99.23,99.29,83389.0,77.3937,77.4717,77.3937,77.4405,83389.0
2015-08-10 15:50:00,99.29,99.33,99.27,99.31,83986.0,77.4405,77.4717,77.4249,77.4561,83986.0
2015-08-10 15:55:00,99.31,99.4,99.21,99.34,272052.0,77.4561,77.5263,77.3781,77.4795,272052.0
2015-08-11 09:30:00,98.71,98.88,98.63,98.73,105380.0,76.9881,77.1207,76.9257,77.0037,105380.0
2015-08-11 09:35:00,98.72,98.8,98.57,98.65,48184.0,76.9959,77.0583,76.8789,76.9413,48184.0
2015-08-11 09:40:00,98.68,98.84,98.52,98.84,45221.0,76.9647,77.0895,76.8399,77.0895,45221.0
2015-08-11 09:45:00,98.83,98.85,98.63,98.78,27986.0,77.0817,77.0973,76.9257,77.0427,27986.0
2015-08-11 09:50:00,98.77,98.85,98.73,98.77,27784.0,77.0349,77.0973,77.0037,77.0349,27784.0
2015-08-11 09:55:00,98.77,98.96,98.77,98.96,28358.0,77.0349,77.1831,77.0349,77.1831,28358.0
2015-08-11 10:00:00,98.94,98.94,98.8,98.9,34790.0,77.1675,77.1675,77.0583,77.1363,34790.0
2015-08-11 10:05:00,98.9,99.07,98.88,99.06,38701.0,77.1363,77.2689,77.1207,77.2611,38701.0
2015-08-11 10:10:00,99.06,99.11,98.99,99.05,37711.0,77.2611,77.3001,77.2065,77.2533,37711.0
2015-08-11 10:15:00,99.02,99.07,98.99,99.05,27976.0,77.2299,77.2689,77.2065,77.2533,27976.0
2015-08-11 10:20:00,99.06,99.14,99.01,99.14,62927.0,77.2611,77.3235,77.2221,77.3235,62927.0
2015-08-11 10:25:00,99.15,99.17,98.99,98.99,27133.0,77.3313,77.3469,77.2065,77.2065,27133.0
2015-08-11 10:30:00,98.97,98.99,98.91,98.96,30883.0,77.1909,77.2065,77.1441,77.1831,30883.0
2015-08-11 10:35:00,98.96,98.98,98.82,98.88,33623.0,77.1831,77.1987,77.0739,77.1207,33623.0
2015-08-11 10:40:00,98.86,98.96,98.85,98.94,23288.0,77.1051,77.1831,77.0973,77.1675,23288.0
2015-08-11 10:45:00,98.94,99.0,98.87,98.89,32000.0,77.1675,77.2143,77.1129,77.1285,32000.0
2015-08-11 10:50:00,98.9,98.94,98.89,98.91,19473.0,77.1363,77.1675,77.1285,77.1441,19473.0
2015-08-11 10:55:00,98.93,98.93,98.78,98.78,21438.0,77.1597,77.1597,77.0427,77.0427,21438.0
2015-08-11 11:00:00,98.78,98.83,98.75,98.83,19118.0,77.0427,77.0817,77.0193,77.0817,19118.0
2015-08-11 11:05:00,98.83,98.83,98.68,98.7,31459.0,77.0817,77.0817,76.9647,76.9803,31459.0
2015-08-11 11:10:00,98.69,98.75,98.67,98.69,38352.0,76.9725,77.0193,76.9569,76.9725,38352.0
2015-08-11 11:15:00,98.69,98.74,98.64,98.74,103615.0,76.9725,77.0115,76.9335,77.0115,103615.0
2015-08-11 11:20:00,98.74,98.75,98.67,98.74,27235.0,77.0115,77.0193,76.9569,77.0115,27235.0
2015-08-11 11:25:00,98.75,98.75,98.65,98.68,27658.0,77.0193,77.0193,76.9413,76.9647,27658.0
2015-08-11 11:30:00,98.67,98.7,98.61,98.62,39119.0,76.9569,76.9803,76.9101,76.9179,39119.0
2015-08-11 11:35:00,98.62,98.69,98.58,98.65,25294.0,76.9179,76.9725,76.8867,76.9413,25294.0
2015-08-11 11:40:00,98.65,98.68,98.62,98.63,12987.0,76.9413,76.9647,76.9179,76.9257,12987.0
2015-08-11 11:45:00,98.64,98.66,98.48,98.51,31331.0,76.9335,76.9491,76.8087,76.8321,31331.0
2015-08-11 11:50:00,98.5,98.54,98.48,98.53,30137.0,76.8243,76.8555,76.8087,76.8477,30137.0
2015-08-11 11:55:00,98.53,98.53,98.4,98.47,31404.0,76.8477,76.8477,76.7463,76.8009,31404.0
2015-08-11 12:00:00,98.47,98.5,98.42,98.49,33291.0,76.8009,76.8243,76.7619,76.8165,33291.0
2015-08-11 12:05:00,98.48,98.53,98.45,98.53,26407.0,76.8087,76.8477,76.7853,76.8477,26407.0
2015-08-11 12:10:00,98.52,98.55,98.51,98.52,21220.0,76.8399,76.8633,76.8321,76.8399,21220.0
2015-08-11 12:15:00,98.51,98.51,98.45,98.47,20616.0,76.8321,76.8321,76.7853,76.8009,20616.0
2015-08-11 12:20:00,98.47,98.48,98.41,98.43,22614.0,76.8009,76.8087,76.7541,76.7697,22614.0
2015-08-11 12:25:00,98.44,98.56,98.44,98.55,21900.0,76.7775,76.8711,76.7775,76.8633,21900.0
2015-08-11 12:30:00,98.54,98.6,98.54,98.56,16542.0,76.8555,76.9023,76.8555,76.8711,16542.0
2015-08-11 12:35:00,98.56,98.6,98.56,98.59,14882.0,76.8711,76.9023,76.8711,76.8945,14882.0
2015-08-11 12:40:00,98.6,98.66,98.59,98.65,27094.0,76.9023,76.9491,76.8945,76.9413,27094.0
2015-08-11 12:45:00,98.64,98.71,98.59,98.59,26866.0,76.9335,76.9881,76.8945,76.8945,26866.0
2015-08-11 12:50:00,98.6,98.66,98.59,98.65,116385.0,76.9023,76.9491,76.8945,76.9413,116385.0
2015-08-11 12:55:00,98.66,98.66,98.6,98.61,31617.0,76.9491,76.9491,76.9023,76.9101,31617.0
2015-08-11 13:00:00,98.61,98.61,98.43,98.44,43138.0,76.9101,76.9101,76.7697,76.7775,43138.0
2015-08-11 13:05:00,98.45,98.47,98.41,98.41,39635.0,76.7853,76.8009,76.7541,76.7541,39635.0
2015-08-11 13:10:00,98.4,98.5,98.4,98.49,32436.0,76.7463,76.8243,76.7463,76.8165,32436.0
2015-08-11 13:15:00,98.49,98.52,98.48,98.52,24911.0,76.8165,76.8399,76.8087,76.8399,24911.0
2015-08-11 13:20:00,98.52,98.59,98.48,98.58,22806.0,76.8399,76.8945,76.8087,76.8867,22806.0
2015-08-11 13:25:00,98.58,98.62,98.55,98.61,26737.0,76.8867,76.9179,76.8633,76.9101,26737.0
2015-08-11 13:30:00,98.62,98.62,98.51,98.51,26945.0,76.9179,76.9179,76.8321,76.8321,26945.0
2015-08-11 13:35:00,98.52,98.59,98.49,98.58,28856.0,76.8399,76.8945,76.8165,76.8867,28856.0
2015-08-11 13:40:00,98.58,98.65,98.57,98.65,14887.0,76.8867,76.9413,76.8789,76.9413,14887.0
2015-08-11 13:45:00,98.64,98.68,98.64,98.65,17546.0,76.9335,76.9647,76.9335,76.9413,17546.0
2015-08-11 13:50:00,98.65,98.67,98.57,98.57,33081.0,76.9413,76.9569,76.8789,76.8789,33081.0
2015-08-11 13:55:00,98.57,98.57,98.53,98.55,17946.0,76.8789,76.8789,76.8477,76.8633,17946.0
2015-08-11 14:00:00,98.55,98.56,98.48,98.51,30420.0,76.8633,76.8711,76.8087,76.8321,30420.0
2015-08-11 14:05:00,98.51,98.61,98.51,98.6,32788.0,76.8321,76.9101,76.8321,76.9023,32788.0
2015-08-11 14:10:00,98.59,98.6,98.53,98.54,32099.0,76.8945,76.9023,76.8477,76.8555,32099.0
2015-08-11 14:15:00,98.54,98.56,98.51,98.56,25227.0,76.8555,76.8711,76.8321,76.8711,25227.0
2015-08-11 14:20:00,98.57,98.65,98.56,98.65,25878.0,76.8789,76.9413,76.8711,76.9413,25878.0
2015-08-11 14:25:00,98.65,98.76,98.64,98.72,27609.0,76.9413,77.0271,76.9335,76.9959,27609.0
2015-08-11 14:30:00,98.72,98.72,98.64,98.65,17739.0,76.9959,76.9959,76.9335,76.9413,17739.0
2015-08-11 14:35:00,98.65,98.7,98.62,98.7,21647.0,76.9413,76.9803,76.9179,76.9803,21647.0
2015-08-11 14:40:00,98.71,98.74,98.68,98.7,36301.0,76.9881,77.0115,76.9647,76.9803,36301.0
2015-08-11 14:45:00,98.7,98.75,98.68,98.68,27482.0,76.9803,77.0193,76.9647,76.9647,27482.0
2015-08-11 14:50:00,98.68,98.77,98.6,98.66,46866.0,76.9647,77.0349,76.9023,76.9491,46866.0
2015-08-11 14:55:00,98.66,98.75,98.65,98.71,22894.0,76.9491,77.0193,76.9413,76.9881,22894.0
2015-08-11 15:00:00,98.72,98.77,98.68,98.69,19256.0,76.9959,77.0349,76.9647,76.9725,19256.0
2015-08-11 15:05:00,98.68,98.73,98.67,98.68,26766.0,76.9647,77.0037,76.9569,76.9647,26766.0
2015-08-11 15:10:00,98.68,98.78,98.66,98.76,28693.0,76.9647,77.0427,76.9491,77.0271,28693.0
2015-08-11 15:15:00,98.77,98.78,98.73,98.75,26522.0,77.0349,77.0427,77.0037,77.0193,26522.0
2015-08-11 15:20:00,98.74,98.78,98.72,98.72,42083.0,77.0115,77.0427,76.9959,76.9959,42083.0
2015-08-11 15:25:00,98.73,98.76,98.71,98.73,25550.0,77.0037,77.0271,76.9881,77.0037,25550.0
2015-08-11 15:30:00,98.72,98.77,98.67,98.71,39738.0,76.9959,77.0349,76.9569,76.9881,39738.0
2015-08-11 15:35:00,98.72,98.81,98.71,98.8,42049.0,76.9959,77.0661,76.9881,77.0583,42049.0
2015-08-11 15:40:00,98.8,98.84,98.77,98.8,38315.0,77.0583,77.0895,77.0349,77.0583,38315.0
2015-08-11 15:45:00,98.79,98.87,98.78,98.84,59401.0,77.0505,77.1129,77.0427,77.0895,59401.0
2015-08-11 15:50:00,98.84,98.95,98.83,98.95,89884.0,77.0895,77.1753,77.0817,77.1753,89884.0
2015-08-11 15:55:00,98.93,98.93,98.79,98.81,216814.0,77.1597,77.1597,77.0505,77.0661,216814.0
2015-08-12 09:30:00,98.27,98.27,97.83,97.98,113014.0,76.6449,76.6449,76.3018,76.4187,113014.0
2015-08-12 09:35:00,97.98,98.08,97.77,98.06,36819.0,76.4187,76.4967,76.255,76.4811,36819.0
2015-08-12 09:40:00,98.06,98.08,97.87,97.89,55228.0,76.4811,76.4967,76.3329,76.3485,55228.0
2015-08-12 09:45:00,97.91,97.91,97.73,97.82,48382.0,76.3641,76.3641,76.2238,76.294,48382.0
2015-08-12 09:50:00,97.83,98.01,97.82,97.93,37354.0,76.3018,76.4421,76.294,76.3797,37354.0
2015-08-12 09:55:00,97.93,97.97,97.84,97.86,37747.0,76.3797,76.4109,76.3095,76.3251,37747.0
2015-08-12 10:00:00,97.86,97.96,97.58,97.62,101444.0,76.3251,76.4031,76.1068,76.138,101444.0
2015-08-12 10:05:00,97.61,97.8,97.61,97.72,67249.0,76.1302,76.2784,76.1302,76.216,67249.0
2015-08-12 10:10:00,97.71,97.79,97.38,97.44,132590.0,76.2082,76.2706,75.9508,75.9976,132590.0
2015-08-12 10:15:00,97.44,97.59,97.4,97.56,52581.0,75.9976,76.1146,75.9664,76.0912,52581.0
2015-08-12 10:20:00,97.56,97.65,97.45,97.46,57330.0,76.0912,76.1614,76.0054,76.0132,57330.0
2015-08-12 10:25:00,97.46,97.54,97.41,97.5,50886.0,76.0132,76.0756,75.9742,76.0444,50886.0
2015-08-12 10:30:00,97.48,97.5,97.42,97.43,50796.0,76.0288,76.0444,75.982,75.9898,50796.0
2015-08-12 10:35:00,97.43,97.59,97.41,97.55,57175.0,75.9898,76.1146,75.9742,76.0834,57175.0
2015-08-12 10:40:00,97.53,97.53,97.38,97.4,88724.0,76.0678,76.0678,75.9508,75.9664,88724.0
2015-08-12 10:45:00,97.4,97.52,97.39,97.46,44310.0,75.9664,76.06,75.9586,76.0132,44310.0
2015-08-12 10:50:00,97.46,97.57,97.35,97.35,37004.0,76.0132,76.099,75.9274,75.9274,37004.0
2015-08-12 10:55:00,97.36,97.43,97.32,97.38,31593.0,75.9352,75.9898,75.904,75.9508,31593.0
2015-08-12 11:00:00,97.38,97.63,97.37,97.59,45900.0,75.9508,76.1458,75.943,76.1146,45900.0
2015-08-12 11:05:00,97.61,97.62,97.52,97.53,48236.0,76.1302,76.138,76.06,76.0678,48236.0
2015-08-12 11:10:00,97.53,97.56,97.43,97.48,29807.0,76.0678,76.0912,75.9898,76.0288,29807.0
2015-08-12 11:15:00,97.5,97.59,97.48,97.56,36485.0,76.0444,76.1146,76.0288,76.0912,36485.0
2015-08-12 11:20:00,97.55,97.56,97.45,97.49,31032.0,76.0834,76.0912,76.0054,76.0366,31032.0
2015-08-12 11:25:00,97.48,97.65,97.47,97.63,19533.0,76.0288,76.1614,76.021,76.1458,19533.0
2015-08-12 11:30:00,97.65,97.65,97.5,97.52,20306.0,76.1614,76.1614,76.0444,76.06,20306.0
2015-08-12 11:35:00,97.52,97.55,97.45,97.48,31877.0,76.06,76.0834,76.0054,76.0288,31877.0
2015-08-12 11:40:00,97.49,97.49,97.42,97.43,26618.0,76.0366,76.0366,75.982,75.9898,26618.0
2015-08-12 11:45:00,97.44,97.47,97.4,97.4,23353.0,75.9976,76.021,75.9664,75.9664,23353.0
2015-08-12 11:50:00,97.41,97.42,97.3,97.31,35393.0,75.9742,75.982,75.8884,75.8962,35393.0
2015-08-12 11:55:00,97.31,97.33,97.23,97.27,33210.0,75.8962,75.9118,75.8338,75.865,33210.0
2015-08-12 12:00:00,97.28,97.29,97.25,97.28,21459.0,75.8728,75.8806,75.8494,75.8728,21459.0
2015-08-12 12:05:00,97.27,97.31,97.25,97.31,21229.0,75.865,75.8962,75.8494,75.8962,21229.0
2015-08-12 12:10:00,97.33,97.42,97.31,97.41,28327.0,75.9118,75.982,75.8962,75.9742,28327.0
2015-08-12 12:15:00,97.4,97.44,97.36,97.4,18731.0,75.9664,75.9976,75.9352,75.9664,18731.0
2015-08-12 12:20:00,97.4,97.55,97.4,97.53,24249.0,75.9664,76.0834,75.9664,76.0678,24249.0
2015-08-12 12:25:00,97.54,97.67,97.48,97.63,22189.0,76.0756,76.177,76.0288,76.1458,22189.0
2015-08-12 12:30:00,97.63,97.78,97.63,97.76,16260.0,76.1458,76.2628,76.1458,76.2472,16260.0
2015-08-12 12:35:00,97.78,97.84,97.72,97.75,23602.0,76.2628,76.3095,76.216,76.2394,23602.0
2015-08-12 12:40:00,97.76,97.81,97.72,97.81,30962.0,76.2472,76.2862,76.216,76.2862,30962.0
2015-08-12 12:45:00,97.81,97.84,97.71,97.73,30096.0,76.2862,76.3095,76.2082,76.2238,30096.0
2015-08-12 12:50:00,97.71,97.78,97.68,97.77,21202.0,76.2082,76.2628,76.1848,76.255,21202.0
2015-08-12 12:55:00,97.76,97.77,97.64,97.65,25680.0,76.2472,76.255,76.1536,76.1614,25680.0
2015-08-12 13:00:00,97.65,97.78,97.64,97.78,22043.0,76.1614,76.2628,76.1536,76.2628,22043.0
2015-08-12 13:05:00,97.78,97.86,97.76,97.76,11874.0,76.2628,76.3251,76.2472,76.2472,11874.0
2015-08-12 13:10:00,97.77,97.83,97.75,97.82,23311.0,76.255,76.3018,76.2394,76.294,23311.0
2015-08-12 13:15:00,97.84,97.87,97.8,97.87,21720.0,76.3095,76.3329,76.2784,76.3329,21720.0
2015-08-12 13:20:00,97.88,97.94,97.86,97.91,20204.0,76.3407,76.3875,76.3251,76.3641,20204.0
2015-08-12 13:25:00,97.9,97.94,97.85,97.85,14001.0,76.3563,76.3875,76.3173,76.3173,14001.0
2015-08-12 13:30:00,97.86,97.87,97.76,97.76,15264.0,76.3251,76.3329,76.2472,76.2472,15264.0
2015-08-12 13:35:00,97.76,97.86,97.76,97.85,17648.0,76.2472,76.3251,76.2472,76.3173,17648.0
2015-08-12 13:40:00,97.85,97.89,97.83,97.86,15937.0,76.3173,76.3485,76.3018,76.3251,15937.0
2015-08-12 13:45:00,97.87,97.94,97.82,97.91,19004.0,76.3329,76.3875,76.294,76.3641,19004.0
2015-08-12 13:50:00,97.91,98.03,97.87,98.02,50326.0,76.3641,76.4577,76.3329,76.4499,50326.0
2015-08-12 13:55:00,98.02,98.03,97.97,98.0,39141.0,76.4499,76.4577,76.4109,76.4343,39141.0
2015-08-12 14:00:00,98.0,98.01,97.83,97.86,38572.0,76.4343,76.4421,76.3018,76.3251,38572.0
2015-08-12 14:05:00,97.85,97.96,97.85,97.96,24410.0,76.3173,76.4031,76.3173,76.4031,24410.0
2015-08-12 14:10:00,97.97,98.0,97.94,97.94,87806.0,76.4109,76.4343,76.3875,76.3875,87806.0
2015-08-12 14:15:00,97.95,97.97,97.87,97.89,28697.0,76.3953,76.4109,76.3329,76.3485,28697.0
2015-08-12 14:20:00,97.89,97.9,97.84,97.9,32817.0,76.3485,76.3563,76.3095,76.3563,32817.0
2015-08-12 14:25:00,97.91,97.94,97.79,97.85,34971.0,76.3641,76.3875,76.2706,76.3173,34971.0
2015-08-12 14:30:00,97.85,97.91,97.82,97.84,24837.0,76.3173,76.3641,76.294,76.3095,24837.0
2015-08-12 14:35:00,97.85,98.02,97.84,97.99,33306.0,76.3173,76.4499,76.3095,76.4265,33306.0
2015-08-12 14:40:00,98.0,98.06,97.97,98.05,51285.0,76.4343,76.4811,76.4109,76.4733,51285.0
2015-08-12 14:45:00,98.04,98.1,98.02,98.08,47170.0,76.4655,76.5123,76.4499,76.4967,47170.0
2015-08-12 14:50:00,98.08,98.13,98.02,98.12,31037.0,76.4967,76.5357,76.4499,76.5279,31037.0
2015-08-12 14:55:00,98.13,98.17,98.06,98.15,29596.0,76.5357,76.5669,76.4811,76.5513,29596.0
2015-08-12 15:00:00,98.16,98.24,98.15,98.17,32146.0,76.5591,76.6215,76.5513,76.5669,32146.0
2015-08-12 15:05:00,98.17,98.25,98.15,98.22,20874.0,76.5669,76.6293,76.5513,76.6059,20874.0
2015-08-12 15:10:00,98.24,98.25,98.13,98.15,36531.0,76.6215,76.6293,76.5357,76.5513,36531.0
2015-08-12 15:15:00,98.16,98.2,98.05,98.13,44354.0,76.5591,76.5903,76.4733,76.5357,44354.0
2015-08-12 15:20:00,98.13,98.21,98.08,98.2,39307.0,76.5357,76.5981,76.4967,76.5903,39307.0
2015-08-12 15:25:00,98.19,98.33,98.19,98.29,30443.0,76.5825,76.6917,76.5825,76.6605,30443.0
2015-08-12 15:30:00,98.28,98.42,98.25,98.41,136691.0,76.6527,76.7619,76.6293,76.7541,136691.0
2015-08-12 15:35:00,98.43,98.43,98.36,98.4,47492.0,76.7697,76.7697,76.7151,76.7463,47492.0
2015-08-12 15:40:00,98.39,98.4,98.29,98.3,53253.0,76.7385,76.7463,76.6605,76.6683,53253.0
2015-08-12 15:45:00,98.29,98.34,98.21,98.23,115397.0,76.6605,76.6995,76.5981,76.6137,115397.0
2015-08-12 15:50:00,98.22,98.38,98.21,98.35,97676.0,76.6059,76.7307,76.5981,76.7073,97676.0
2015-08-12 15:55:00,98.35,98.35,98.18,98.3,241321.0,76.7073,76.7073,76.5747,76.6683,241321.0
2015-08-13 09:30:00,98.07,98.4,98.03,98.29,90957.0,76.4889,76.7463,76.4577,76.6605,90957.0
2015-08-13 09:35:00,98.25,98.32,98.0,98.08,58017.0,76.6293,76.6839,76.4343,76.4967,58017.0
2015-08-13 09:40:00,98.03,98.3,97.99,98.27,48025.0,76.4577,76.6683,76.4265,76.6449,48025.0
2015-08-13 09:45:00,98.3,98.46,98.25,98.45,34202.0,76.6683,76.7931,76.6293,76.7853,34202.0
2015-08-13 09:50:00,98.44,98.49,98.35,98.45,29302.0,76.7775,76.8165,76.7073,76.7853,29302.0
2015-08-13 09:55:00,98.44,98.46,98.28,98.36,32757.0,76.7775,76.7931,76.6527,76.7151,32757.0
2015-08-13 10:00:00,98.34,98.36,98.27,98.32,28303.0,76.6995,76.7151,76.6449,76.6839,28303.0
2015-08-13 10:05:00,98.33,98.41,98.28,98.41,38816.0,76.6917,76.7541,76.6527,76.7541,38816.0
2015-08-13 10:10:00,98.4,98.42,98.32,98.36,25869.0,76.7463,76.7619,76.6839,76.7151,25869.0
2015-08-13 10:15:00,98.36,98.42,98.32,98.34,25837.0,76.7151,76.7619,76.6839,76.6995,25837.0
2015-08-13 10:20:00,98.34,98.39,98.3,98.33,28035.0,76.6995,76.7385,76.6683,76.6917,28035.0
2015-08-13 10:25:00,98.34,98.47,98.32,98.44,42438.0,76.6995,76.8009,76.6839,76.7775,42438.0
2015-08-13 10:30:00,98.46,98.58,98.43,98.56,51859.0,76.7931,76.8867,76.7697,76.8711,51859.0
2015-08-13 10:35:00,98.55,98.74,98.55,98.72,49763.0,76.8633,77.0115,76.8633,76.9959,49763.0
2015-08-13 10:40:00,98.73,98.8,98.7,98.76,34374.0,77.0037,77.0583,76.9803,77.0271,34374.0
2015-08-13 10:45:00,98.78,98.8,98.76,98.78,57563.0,77.0427,77.0583,77.0271,77.0427,57563.0
2015-08-13 10:50:00,98.78,98.8,98.7,98.79,44261.0,77.0427,77.0583,76.9803,77.0505,44261.0
2015-08-13 10:55:00,98.79,98.87,98.78,98.85,39201.0,77.0505,77.1129,77.0427,77.0973,39201.0
2015-08-13 11:00:00,98.85,98.99,98.84,98.97,93987.0,77.0973,77.2065,77.0895,77.1909,93987.0
2015-08-13 11:05:00,98.97,98.97,98.79,98.82,61442.0,77.1909,77.1909,77.0505,77.0739,61442.0
2015-08-13 11:10:00,98.82,98.94,98.81,98.92,58625.0,77.0739,77.1675,77.0661,77.1519,58625.0
2015-08-13 11:15:00,98.93,99.07,98.93,99.05,47241.0,77.1597,77.2689,77.1597,77.2533,47241.0
2015-08-13 11:20:00,99.06,99.16,99.05,99.12,87479.0,77.2611,77.3391,77.2533,77.3079,87479.0
2015-08-13 11:25:00,99.12,99.15,99.06,99.12,41688.0,77.3079,77.3313,77.2611,77.3079,41688.0
2015-08-13 11:30:00,99.13,99.19,99.08,99.16,49128.0,77.3157,77.3625,77.2767,77.3391,49128.0
2015-08-13 11:35:00,99.17,99.25,99.08,99.12,87390.0,77.3469,77.4093,77.2767,77.3079,87390.0
2015-08-13 11:40:00,99.13,99.23,99.11,99.22,39672.0,77.3157,77.3937,77.3001,77.3859,39672.0
2015-08-13 11:45:00,99.22,99.34,99.2,99.32,24235.0,77.3859,77.4795,77.3703,77.4639,24235.0
2015-08-13 11:50:00,99.32,99.36,99.3,99.31,35402.0,77.4639,77.4951,77.4483,77.4561,35402.0
2015-08-13 11:55:00,99.31,99.32,99.22,99.23,37407.0,77.4561,77.4639,77.3859,77.3937,37407.0
2015-08-13 12:00:00,99.24,99.36,99.23,99.34,70273.0,77.4015,77.4951,77.3937,77.4795,70273.0
2015-08-13 12:05:00,99.34,99.41,99.34,99.39,42553.0,77.4795,77.5341,77.4795,77.5185,42553.0
2015-08-13 12:10:00,99.39,99.4,99.35,99.37,30453.0,77.5185,77.5263,77.4873,77.5029,30453.0
2015-08-13 12:15:00,99.36,99.38,99.29,99.33,35700.0,77.4951,77.5107,77.4405,77.4717,35700.0
2015-08-13 12:20:00,99.34,99.39,99.3,99.3,50972.0,77.4795,77.5185,77.4483,77.4483,50972.0
2015-08-13 12:25:00,99.31,99.5,99.3,99.47,39039.0,77.4561,77.6043,77.4483,77.5809,39039.0
2015-08-13 12:30:00,99.47,99.53,99.45,99.51,31185.0,77.5809,77.6277,77.5653,77.6121,31185.0
2015-08-13 12:35:00,99.5,99.53,99.47,99.48,18338.0,77.6043,77.6277,77.5809,77.5887,18338.0
2015-08-13 12:40:00,99.47,99.59,99.42,99.58,95242.0,77.5809,77.6744,77.5419,77.6666,95242.0
2015-08-13 12:45:00,99.59,99.63,99.54,99.54,41290.0,77.6744,77.7056,77.6355,77.6355,41290.0
2015-08-13 12:50:00,99.54,99.58,99.52,99.56,27060.0,77.6355,77.6666,77.6199,77.6511,27060.0
2015-08-13 12:55:00,99.56,99.58,99.52,99.52,16720.0,77.6511,77.6666,77.6199,77.6199,16720.0
2015-08-13 13:00:00,99.51,99.68,99.48,99.68,57972.0,77.6121,77.7446,77.5887,77.7446,57972.0
2015-08-13 13:05:00,99.68,99.71,99.6,99.65,37219.0,77.7446,77.768,77.6822,77.7212,37219.0
2015-08-13 13:10:00,99.64,99.66,99.58,99.64,21451.0,77.7134,77.729,77.6666,77.7134,21451.0
2015-08-13 13:15:00,99.65,99.71,99.62,99.63,39372.0,77.7212,77.768,77.6978,77.7056,39372.0
2015-08-13 13:20:00,99.64,99.68,99.64,99.67,21460.0,77.7134,77.7446,77.7134,77.7368,21460.0
2015-08-13 13:25:00,99.67,99.74,99.67,99.73,28858.0,77.7368,77.7914,77.7368,77.7836,28858.0
2015-08-13 13:30:00,99.73,99.81,99.72,99.73,41438.0,77.7836,77.846,77.7758,77.7836,41438.0
2015-08-13 13:35:00,99.72,99.73,99.64,99.67,41846.0,77.7758,77.7836,77.7134,77.7368,41846.0
2015-08-13 13:40:00,99.67,99.71,99.61,99.61,48974.0,77.7368,77.768,77.69,77.69,48974.0
2015-08-13 13:45:00,99.62,99.75,99.62,99.7,26004.0,77.6978,77.7992,77.6978,77.7602,26004.0
2015-08-13 13:50:00,99.7,99.71,99.58,99.63,18708.0,77.7602,77.768,77.6666,77.7056,18708.0
2015-08-13 13:55:00,99.63,99.73,99.61,99.71,37458.0,77.7056,77.7836,77.69,77.768,37458.0
2015-08-13 14:00:00,99.72,99.79,99.67,99.78,31754.0,77.7758,77.8304,77.7368,77.8226,31754.0
2015-08-13 14:05:00,99.78,99.78,99.67,99.73,36601.0,77.8226,77.8226,77.7368,77.7836,36601.0
2015-08-13 14:10:00,99.73,99.77,99.72,99.77,24214.0,77.7836,77.8148,77.7758,77.8148,24214.0
2015-08-13 14:15:00,99.76,99.78,99.72,99.73,22950.0,77.807,77.8226,77.7758,77.7836,22950.0
2015-08-13 14:20:00,99.74,99.8,99.73,99.77,31790.0,77.7914,77.8382,77.7836,77.8148,31790.0
2015-08-13 14:25:00,99.76,99.82,99.76,99.81,17447.0,77.807,77.8538,77.807,77.846,17447.0
2015-08-13 14:30:00,99.81,99.82,99.71,99.72,37331.0,77.846,77.8538,77.768,77.7758,37331.0
2015-08-13 14:35:00,99.72,99.75,99.72,99.73,23222.0,77.7758,77.7992,77.7758,77.7836,23222.0
2015-08-13 14:40:00,99.73,99.76,99.72,99.73,25889.0,77.7836,77.807,77.7758,77.7836,25889.0
2015-08-13 14:45:00,99.73,99.76,99.72,99.74,32318.0,77.7836,77.807,77.7758,77.7914,32318.0
2015-08-13 14:50:00,99.74,99.81,99.74,99.76,87583.0,77.7914,77.846,77.7914,77.807,87583.0
2015-08-13 14:55:00,99.76,99.77,99.72,99.72,21266.0,77.807,77.8148,77.7758,77.7758,21266.0
2015-08-13 15:00:00,99.72,99.73,99.63,99.64,41266.0,77.7758,77.7836,77.7056,77.7134,41266.0
2015-08-13 15:05:00,99.64,99.65,99.51,99.51,50947.0,77.7134,77.7212,77.6121,77.6121,50947.0
2015-08-13 15:10:00,99.52,99.61,99.52,99.61,145345.0,77.6199,77.69,77.6199,77.69,145345.0
2015-08-13 15:15:00,99.61,99.63,99.56,99.63,57421.0,77.69,77.7056,77.6511,77.7056,57421.0
2015-08-13 15:20:00,99.62,99.63,99.5,99.53,61221.0,77.6978,77.7056,77.6043,77.6277,61221.0
2015-08-13 15:25:00,99.53,99.58,99.53,99.53,48106.0,77.6277,77.6666,77.6277,77.6277,48106.0
2015-08-13 15:30:00,99.53,99.55,99.38,99.39,78860.0,77.6277,77.6433,77.5107,77.5185,78860.0
2015-08-13 15:35:00,99.39,99.44,99.31,99.43,98278.0,77.5185,77.5575,77.4561,77.5497,98278.0
2015-08-13 15:40:00,99.44,99.5,99.43,99.47,84011.0,77.5575,77.6043,77.5497,77.5809,84011.0
2015-08-13 15:45:00,99.46,99.57,99.43,99.46,97813.0,77.5731,77.6588,77.5497,77.5731,97813.0
2015-08-13 15:50:00,99.46,99.5,99.45,99.48,84191.0,77.5731,77.6043,77.5653,77.5887,84191.0
2015-08-13 15:55:00,99.49,99.49,99.35,99.39,263443.0,77.5965,77.5965,77.4873,77.5185,263443.0
2015-08-14 09:30:00,99.05,99.21,98.72,99.03,90141.0,77.2533,77.3781,76.9959,77.2377,90141.0
2015-08-14 09:35:00,99.0,99.31,98.99,99.23,40230.0,77.2143,77.4561,77.2065,77.3937,40230.0
2015-08-14 09:40:00,99.23,99.26,99.07,99.13,63883.0,77.3937,77.4171,77.2689,77.3157,63883.0
2015-08-14 09:45:00,99.13,99.2,99.04,99.15,56127.0,77.3157,77.3703,77.2455,77.3313,56127.0
2015-08-14 09:50:00,99.16,99.45,99.11,99.41,34259.0,77.3391,77.5653,77.3001,77.5341,34259.0
2015-08-14 09:55:00,99.41,99.42,99.16,99.19,35077.0,77.5341,77.5419,77.3391,77.3625,35077.0
2015-08-14 10:00:00,99.2,99.23,99.02,99.02,24944.0,77.3703,77.3937,77.2299,77.2299,24944.0
2015-08-14 10:05:00,99.04,99.16,98.99,99.12,39638.0,77.2455,77.3391,77.2065,77.3079,39638.0
2015-08-14 10:10:00,99.12,99.34,99.12,99.31,43703.0,77.3079,77.4795,77.3079,77.4561,43703.0
2015-08-14 10:15:00,99.32,99.39,99.27,99.29,30418.0,77.4639,77.5185,77.4249,77.4405,30418.0
2015-08-14 10:20:00,99.32,99.32,99.19,99.21,31877.0,77.4639,77.4639,77.3625,77.3781,31877.0
2015-08-14 10:25:00,99.21,99.24,99.12,99.13,30953.0,77.3781,77.4015,77.3079,77.3157,30953.0
2015-08-14 10:30:00,99.14,99.2,99.06,99.16,32670.0,77.3235,77.3703,77.2611,77.3391,32670.0
2015-08-14 10:35:00,99.14,99.17,99.09,99.14,24719.0,77.3235,77.3469,77.2845,77.3235,24719.0
2015-08-14 10:40:00,99.14,99.15,99.08,99.12,29908.0,77.3235,77.3313,77.2767,77.3079,29908.0
2015-08-14 10:45:00,99.12,99.12,99.01,99.02,32027.0,77.3079,77.3079,77.2221,77.2299,32027.0
2015-08-14 10:50:00,99.02,99.09,99.0,99.07,31640.0,77.2299,77.2845,77.2143,77.2689,31640.0
2015-08-14 10:55:00,99.06,99.08,98.99,99.01,37643.0,77.2611,77.2767,77.2065,77.2221,37643.0
2015-08-14 11:00:00,99.0,99.05,98.95,98.95,34246.0,77.2143,77.2533,77.1753,77.1753,34246.0
2015-08-14 11:05:00,98.96,98.96,98.77,98.78,42143.0,77.1831,77.1831,77.0349,77.0427,42143.0
2015-08-14 11:10:00,98.78,98.78,98.72,98.75,37535.0,77.0427,77.0427,76.9959,77.0193,37535.0
2015-08-14 11:15:00,98.73,98.77,98.72,98.76,40569.0,77.0037,77.0349,76.9959,77.0271,40569.0
2015-08-14 11:20:00,98.76,98.9,98.75,98.85,42505.0,77.0271,77.1363,77.0193,77.0973,42505.0
2015-08-14 11:25:00,98.84,98.93,98.83,98.91,35890.0,77.0895,77.1597,77.0817,77.1441,35890.0
2015-08-14 11:30:00,98.9,98.92,98.8,98.83,29670.0,77.1363,77.1519,77.0583,77.0817,29670.0
2015-08-14 11:35:00,98.84,98.88,98.8,98.86,20612.0,77.0895,77.1207,77.0583,77.1051,20612.0
2015-08-14 11:40:00,98.85,99.0,98.85,99.0,20910.0,77.0973,77.2143,77.0973,77.2143,20910.0
2015-08-14 11:45:00,99.0,99.06,98.99,99.01,52612.0,77.2143,77.2611,77.2065,77.2221,52612.0
2015-08-14 11:50:00,99.02,99.06,99.01,99.04,30808.0,77.2299,77.2611,77.2221,77.2455,30808.0
2015-08-14 11:55:00,99.04,99.1,99.04,99.07,37251.0,77.2455,77.2923,77.2455,77.2689,37251.0
2015-08-14 12:00:00,99.08,99.11,99.04,99.06,40283.0,77.2767,77.3001,77.2455,77.2611,40283.0
2015-08-14 12:05:00,99.06,99.09,99.05,99.09,27859.0,77.2611,77.2845,77.2533,77.2845,27859.0
2015-08-14 12:10:00,99.07,99.09,99.05,99.06,13490.0,77.2689,77.2845,77.2533,77.2611,13490.0
2015-08-14 12:15:00,99.06,99.11,99.05,99.11,17148.0,77.2611,77.3001,77.2533,77.3001,17148.0
2015-08-14 12:20:00,99.1,99.11,99.08,99.11,15183.0,77.2923,77.3001,77.2767,77.3001,15183.0
2015-08-14 12:25:00,99.11,99.12,99.08,99.12,16597.0,77.3001,77.3079,77.2767,77.3079,16597.0
2015-08-14 12:30:00,99.11,99.15,99.1,99.15,24175.0,77.3001,77.3313,77.2923,77.3313,24175.0
2015-08-14 12:35:00,99.16,99.25,99.16,99.2,28664.0,77.3391,77.4093,77.3391,77.3703,28664.0
2015-08-14 12:40:00,99.2,99.27,99.18,99.25,33875.0,77.3703,77.4249,77.3547,77.4093,33875.0
2015-08-14 12:45:00,99.25,99.26,99.19,99.2,41431.0,77.4093,77.4171,77.3625,77.3703,41431.0
2015-08-14 12:50:00,99.19,99.21,99.18,99.2,9733.0,77.3625,77.3781,77.3547,77.3703,9733.0
2015-08-14 12:55:00,99.2,99.27,99.19,99.27,21016.0,77.3703,77.4249,77.3625,77.4249,21016.0
2015-08-14 13:00:00,99.27,99.31,99.24,99.28,24430.0,77.4249,77.4561,77.4015,77.4327,24430.0
2015-08-14 13:05:00,99.28,99.28,99.2,99.22,12994.0,77.4327,77.4327,77.3703,77.3859,12994.0
2015-08-14 13:10:00,99.23,99.3,99.22,99.27,14157.0,77.3937,77.4483,77.3859,77.4249,14157.0
2015-08-14 13:15:00,99.29,99.36,99.29,99.36,21763.0,77.4405,77.4951,77.4405,77.4951,21763.0
2015-08-14 13:20:00,99.36,99.42,99.34,99.42,24882.0,77.4951,77.5419,77.4795,77.5419,24882.0
2015-08-14 13:25:00,99.42,99.52,99.41,99.52,49434.0,77.5419,77.6199,77.5341,77.6199,49434.0
2015-08-14 13:30:00,99.52,99.56,99.42,99.43,37341.0,77.6199,77.6511,77.5419,77.5497,37341.0
2015-08-14 13:35:00,99.43,99.44,99.3,99.3,24741.0,77.5497,77.5575,77.4483,77.4483,24741.0
2015-08-14 13:40:00,99.3,99.31,99.23,99.26,33065.0,77.4483,77.4561,77.3937,77.4171,33065.0
2015-08-14 13:45:00,99.26,99.27,99.23,99.26,27411.0,77.4171,77.4249,77.3937,77.4171,27411.0
2015-08-14 13:50:00,99.25,99.32,99.25,99.32,20791.0,77.4093,77.4639,77.4093,77.4639,20791.0
2015-08-14 13:55:00,99.32,99.34,99.27,99.32,22511.0,77.4639,77.4795,77.4249,77.4639,22511.0
2015-08-14 14:00:00,99.31,99.31,99.28,99.3,14208.0,77.4561,77.4561,77.4327,77.4483,14208.0
2015-08-14 14:05:00,99.31,99.31,99.18,99.2,21989.0,77.4561,77.4561,77.3547,77.3703,21989.0
2015-08-14 14:10:00,99.19,99.23,99.18,99.2,21201.0,77.3625,77.3937,77.3547,77.3703,21201.0
2015-08-14 14:15:00,99.21,99.23,99.18,99.2,22444.0,77.3781,77.3937,77.3547,77.3703,22444.0
2015-08-14 14:20:00,99.2,99.21,99.18,99.2,11311.0,77.3703,77.3781,77.3547,77.3703,11311.0
2015-08-14 14:25:00,99.2,99.24,99.2,99.2,21382.0,77.3703,77.4015,77.3703,77.3703,21382.0
2015-08-14 14:30:00,99.19,99.2,99.17,99.19,21201.0,77.3625,77.3703,77.3469,77.3625,21201.0
2015-08-14 14:35:00,99.19,99.22,99.19,99.22,19497.0,77.3625,77.3859,77.3625,77.3859,19497.0
2015-08-14 14:40:00,99.23,99.3,99.23,99.27,23306.0,77.3937,77.4483,77.3937,77.4249,23306.0
2015-08-14 14:45:00,99.28,99.29,99.24,99.24,21126.0,77.4327,77.4405,77.4015,77.4015,21126.0
2015-08-14 14:50:00,99.24,99.24,99.2,99.2,13977.0,77.4015,77.4015,77.3703,77.3703,13977.0
2015-08-14 14:55:00,99.2,99.22,99.18,99.22,24280.0,77.3703,77.3859,77.3547,77.3859,24280.0
2015-08-14 15:00:00,99.21,99.26,99.2,99.24,22190.0,77.3781,77.4171,77.3703,77.4015,22190.0
2015-08-14 15:05:00,99.25,99.26,99.2,99.21,27282.0,77.4093,77.4171,77.3703,77.3781,27282.0
2015-08-14 15:10:00,99.21,99.23,99.19,99.23,19570.0,77.3781,77.3937,77.3625,77.3937,19570.0
2015-08-14 15:15:00,99.23,99.24,99.21,99.23,22411.0,77.3937,77.4015,77.3781,77.3937,22411.0
2015-08-14 15:20:00,99.22,99.26,99.22,99.26,44575.0,77.3859,77.4171,77.3859,77.4171,44575.0
2015-08-14 15:25:00,99.26,99.28,99.25,99.27,33268.0,77.4171,77.4327,77.4093,77.4249,33268.0
2015-08-14 15:30:00,99.26,99.28,99.22,99.22,46091.0,77.4171,77.4327,77.3859,77.3859,46091.0
2015-08-14 15:35:00,99.22,99.25,99.2,99.2,37630.0,77.3859,77.4093,77.3703,77.3703,37630.0
2015-08-14 15:40:00,99.19,99.25,99.14,99.25,76808.0,77.3625,77.4093,77.3235,77.4093,76808.0
2015-08-14 15:45:00,99.24,99.32,99.23,99.32,70624.0,77.4015,77.4639,77.3937,77.4639,70624.0
2015-08-14 15:50:00,99.32,99.35,99.31,99.34,100448.0,77.4639,77.4873,77.4561,77.4795,100448.0
2015-08-14 15:55:00,99.34,99.34,99.26,99.27,157337.0,77.4795,77.4795,77.4171,77.4249,157337.0
2015-08-17 09:30:00,99.0,99.24,98.95,99.14,87901.0,77.2143,77.4015,77.1753,77.3235,87901.0
2015-08-17 09:35:00,99.13,99.13,98.92,99.09,39832.0,77.3157,77.3157,77.1519,77.2845,39832.0
2015-08-17 09:40:00,99.13,99.32,99.03,99.3,52354.0,77.3157,77.4639,77.2377,77.4483,52354.0
2015-08-17 09:45:00,99.29,99.39,99.26,99.33,43335.0,77.4405,77.5185,77.4171,77.4717,43335.0
2015-08-17 09:50:00,99.33,99.54,99.3,99.47,105269.0,77.4717,77.6355,77.4483,77.5809,105269.0
2015-08-17 09:55:00,99.48,99.56,99.33,99.33,42554.0,77.5887,77.6511,77.4717,77.4717,42554.0
2015-08-17 10:00:00,99.33,99.4,99.11,99.4,35450.0,77.4717,77.5263,77.3001,77.5263,35450.0
2015-08-17 10:05:00,99.42,99.55,99.35,99.51,55095.0,77.5419,77.6433,77.4873,77.6121,55095.0
2015-08-17 10:10:00,99.52,99.64,99.5,99.62,60122.0,77.6199,77.7134,77.6043,77.6978,60122.0
2015-08-17 10:15:00,99.63,99.98,99.63,99.93,67113.0,77.7056,77.9786,77.7056,77.9396,67113.0
2015-08-17 10:20:00,99.92,100.06,99.91,100.0,93390.0,77.9318,78.041,77.924,77.9942,93390.0
2015-08-17 10:25:00,99.99,100.15,99.92,100.15,97629.0,77.9864,78.1112,77.9318,78.1112,97629.0
2015-08-17 10:30:00,100.15,100.16,100.02,100.09,44145.0,78.1112,78.119,78.0098,78.0644,44145.0
2015-08-17 10:35:00,100.09,100.1,100.0,100.02,77539.0,78.0644,78.0722,77.9942,78.0098,77539.0
2015-08-17 10:40:00,100.01,100.08,100.01,100.03,36243.0,78.002,78.0566,78.002,78.0176,36243.0
2015-08-17 10:45:00,100.04,100.16,100.04,100.13,50406.0,78.0254,78.119,78.0254,78.0956,50406.0
2015-08-17 10:50:00,100.14,100.3,100.14,100.26,47015.0,78.1034,78.2282,78.1034,78.197,47015.0
2015-08-17 10:55:00,100.26,100.33,100.18,100.19,50202.0,78.197,78.2516,78.1346,78.1424,50202.0
2015-08-17 11:00:00,100.2,100.3,100.14,100.29,57463.0,78.1502,78.2282,78.1034,78.2204,57463.0
2015-08-17 11:05:00,100.29,100.35,100.26,100.34,50583.0,78.2204,78.2672,78.197,78.2594,50583.0
2015-08-17 11:10:00,100.34,100.4,100.31,100.35,41860.0,78.2594,78.3062,78.236,78.2672,41860.0
2015-08-17 11:15:00,100.35,100.37,100.27,100.34,36067.0,78.2672,78.2828,78.2048,78.2594,36067.0
2015-08-17 11:20:00,100.34,100.36,100.16,100.19,55109.0,78.2594,78.275,78.119,78.1424,55109.0
2015-08-17 11:25:00,100.2,100.21,100.15,100.18,31838.0,78.1502,78.158,78.1112,78.1346,31838.0
2015-08-17 11:30:00,100.18,100.19,100.08,100.08,24606.0,78.1346,78.1424,78.0566,78.0566,24606.0
2015-08-17 11:35:00,100.08,100.14,100.07,100.09,40180.0,78.0566,78.1034,78.0488,78.0644,40180.0
2015-08-17 11:40:00,100.1,100.18,100.05,100.18,41886.0,78.0722,78.1346,78.0332,78.1346,41886.0
2015-08-17 11:45:00,100.18,100.23,100.17,100.19,39589.0,78.1346,78.1736,78.1268,78.1424,39589.0
2015-08-17 11:50:00,100.18,100.19,100.12,100.12,28716.0,78.1346,78.1424,78.0878,78.0878,28716.0
2015-08-17 11:55:00,100.13,100.14,100.07,100.12,31389.0,78.0956,78.1034,78.0488,78.0878,31389.0
2015-08-17 12:00:00,100.12,100.26,100.12,100.24,41776.0,78.0878,78.197,78.0878,78.1814,41776.0
2015-08-17 12:05:00,100.24,100.43,100.23,100.43,118631.0,78.1814,78.3296,78.1736,78.3296,118631.0
2015-08-17 12:10:00,100.43,100.49,100.43,100.47,29419.0,78.3296,78.3764,78.3296,78.3608,29419.0
2015-08-17 12:15:00,100.47,100.53,100.37,100.37,52667.0,78.3608,78.4076,78.2828,78.2828,52667.0
2015-08-17 12:20:00,100.38,100.46,100.3,100.45,41689.0,78.2906,78.353,78.2282,78.3452,41689.0
2015-08-17 12:25:00,100.45,100.47,100.41,100.45,26354.0,78.3452,78.3608,78.314,78.3452,26354.0
2015-08-17 12:30:00,100.43,100.47,100.37,100.38,19965.0,78.3296,78.3608,78.2828,78.2906,19965.0
2015-08-17 12:35:00,100.39,100.45,100.38,100.44,14480.0,78.2984,78.3452,78.2906,78.3374,14480.0
2015-08-17 12:40:00,100.45,100.5,100.44,100.48,26397.0,78.3452,78.3842,78.3374,78.3686,26397.0
2015-08-17 12:45:00,100.47,100.68,100.47,100.62,202408.0,78.3608,78.5246,78.3608,78.4778,202408.0
2015-08-17 12:50:00,100.63,100.78,100.62,100.71,76742.0,78.4856,78.6026,78.4778,78.548,76742.0
2015-08-17 12:55:00,100.72,100.82,100.71,100.81,48888.0,78.5558,78.6338,78.548,78.626,48888.0
2015-08-17 13:00:00,100.8,100.8,100.71,100.75,37474.0,78.6182,78.6182,78.548,78.5792,37474.0
2015-08-17 13:05:00,100.74,100.79,100.73,100.76,44389.0,78.5714,78.6104,78.5636,78.587,44389.0
2015-08-17 13:10:00,100.77,100.78,100.73,100.75,37135.0,78.5948,78.6026,78.5636,78.5792,37135.0
2015-08-17 13:15:00,100.75,100.76,100.69,100.72,52364.0,78.5792,78.587,78.5324,78.5558,52364.0
2015-08-17 13:20:00,100.71,100.74,100.63,100.65,42342.0,78.548,78.5714,78.4856,78.5012,42342.0
2015-08-17 13:25:00,100.64,100.7,100.64,100.69,33804.0,78.4934,78.5402,78.4934,78.5324,33804.0
2015-08-17 13:30:00,100.68,100.7,100.63,100.67,31054.0,78.5246,78.5402,78.4856,78.5168,31054.0
2015-08-17 13:35:00,100.68,100.76,100.64,100.76,81859.0,78.5246,78.587,78.4934,78.587,81859.0
2015-08-17 13:40:00,100.76,100.77,100.66,100.7,71767.0,78.587,78.5948,78.509,78.5402,71767.0
2015-08-17 13:45:00,100.7,100.76,100.68,100.72,38994.0,78.5402,78.587,78.5246,78.5558,38994.0
2015-08-17 13:50:00,100.72,100.78,100.71,100.73,41890.0,78.5558,78.6026,78.548,78.5636,41890.0
2015-08-17 13:55:00,100.74,100.77,100.7,100.75,32023.0,78.5714,78.5948,78.5402,78.5792,32023.0
2015-08-17 14:00:00,100.75,100.85,100.75,100.84,68387.0,78.5792,78.6572,78.5792,78.6494,68387.0
2015-08-17 14:05:00,100.85,100.91,100.69,100.69,124601.0,78.6572,78.704,78.5324,78.5324,124601.0
2015-08-17 14:10:00,100.69,100.7,100.56,100.64,92552.0,78.5324,78.5402,78.431,78.4934,92552.0
2015-08-17 14:15:00,100.64,100.64,100.45,100.47,100714.0,78.4934,78.4934,78.3452,78.3608,100714.0
2015-08-17 14:20:00,100.47,100.64,100.46,100.62,114118.0,78.3608,78.4934,78.353,78.4778,114118.0
2015-08-17 14:25:00,100.63,100.63,100.52,100.58,62995.0,78.4856,78.4856,78.3998,78.4466,62995.0
2015-08-17 14:30:00,100.58,100.6,100.5,100.52,35865.0,78.4466,78.4622,78.3842,78.3998,35865.0
2015-08-17 14:35:00,100.52,100.58,100.51,100.57,34770.0,78.3998,78.4466,78.392,78.4388,34770.0
2015-08-17 14:40:00,100.56,100.63,100.54,100.58,39371.0,78.431,78.4856,78.4154,78.4466,39371.0
2015-08-17 14:45:00,100.57,100.61,100.53,100.54,22472.0,78.4388,78.47,78.4076,78.4154,22472.0
2015-08-17 14:50:00,100.54,100.56,100.45,100.46,45057.0,78.4154,78.431,78.3452,78.353,45057.0
2015-08-17 14:55:00,100.46,100.55,100.46,100.49,30220.0,78.353,78.4232,78.353,78.3764,30220.0
2015-08-17 15:00:00,100.5,100.55,100.49,100.53,28973.0,78.3842,78.4232,78.3764,78.4076,28973.0
2015-08-17 15:05:00,100.53,100.59,100.49,100.53,49801.0,78.4076,78.4544,78.3764,78.4076,49801.0
2015-08-17 15:10:00,100.53,100.59,100.51,100.56,42999.0,78.4076,78.4544,78.392,78.431,42999.0
2015-08-17 15:15:00,100.56,100.57,100.46,100.51,44763.0,78.431,78.4388,78.353,78.392,44763.0
2015-08-17 15:20:00,100.51,100.56,100.5,100.56,51848.0,78.392,78.431,78.3842,78.431,51848.0
2015-08-17 15:25:00,100.56,100.67,100.55,100.67,70239.0,78.431,78.5168,78.4232,78.5168,70239.0
2015-08-17 15:30:00,100.67,100.72,100.63,100.68,71614.0,78.5168,78.5558,78.4856,78.5246,71614.0
2015-08-17 15:35:00,100.69,100.71,100.65,100.68,45950.0,78.5324,78.548,78.5012,78.5246,45950.0
2015-08-17 15:40:00,100.68,100.68,100.61,100.64,66485.0,78.5246,78.5246,78.47,78.4934,66485.0
2015-08-17 15:45:00,100.64,100.67,100.61,100.64,82219.0,78.4934,78.5168,78.47,78.4934,82219.0
2015-08-17 15:50:00,100.64,100.68,100.63,100.68,85389.0,78.4934,78.5246,78.4856,78.5246,85389.0
2015-08-17 15:55:00,100.68,100.79,100.61,100.68,282178.0,78.5246,78.6104,78.47,78.5246,282178.0
2015-08-18 09:30:00,100.0,100.74,100.0,100.69,153697.0,77.9942,78.5714,77.9942,78.5324,153697.0
2015-08-18 09:35:00,100.72,101.1,100.69,101.01,115470.0,78.5558,78.8522,78.5324,78.782,115470.0
2015-08-18 09:40:00,101.05,101.2,100.73,100.73,74947.0,78.8132,78.9302,78.5636,78.5636,74947.0
2015-08-18 09:45:00,100.74,100.97,100.57,100.86,60168.0,78.5714,78.7508,78.4388,78.665,60168.0
2015-08-18 09:50:00,100.89,101.11,100.73,101.03,72067.0,78.6884,78.86,78.5636,78.7976,72067.0
2015-08-18 09:55:00,101.05,101.17,100.97,101.09,44091.0,78.8132,78.9068,78.7508,78.8444,44091.0
2015-08-18 10:00:00,101.08,101.1,100.85,101.1,85755.0,78.8366,78.8522,78.6572,78.8522,85755.0
2015-08-18 10:05:00,101.1,101.14,101.0,101.07,59081.0,78.8522,78.8834,78.7742,78.8288,59081.0
2015-08-18 10:10:00,101.07,101.09,100.88,100.93,102263.0,78.8288,78.8444,78.6806,78.7196,102263.0
2015-08-18 10:15:00,100.91,101.05,100.78,101.01,92115.0,78.704,78.8132,78.6026,78.782,92115.0
2015-08-18 10:20:00,101.0,101.13,101.0,101.1,36933.0,78.7742,78.8756,78.7742,78.8522,36933.0
2015-08-18 10:25:00,101.1,101.23,101.06,101.12,61823.0,78.8522,78.9536,78.821,78.8678,61823.0
2015-08-18 10:30:00,101.12,101.21,101.06,101.08,60396.0,78.8678,78.938,78.821,78.8366,60396.0
2015-08-18 10:35:00,101.08,101.08,100.91,101.05,59790.0,78.8366,78.8366,78.704,78.8132,59790.0
2015-08-18 10:40:00,101.05,101.2,101.05,101.19,57419.0,78.8132,78.9302,78.8132,78.9224,57419.0
2015-08-18 10:45:00,101.19,101.41,101.18,101.39,97636.0,78.9224,79.0939,78.9146,79.0783,97636.0
2015-08-18 10:50:00,101.4,101.4,101.3,101.36,44167.0,79.0861,79.0861,79.0081,79.0549,44167.0
2015-08-18 10:55:00,101.36,101.44,101.36,101.38,78048.0,79.0549,79.1173,79.0549,79.0705,78048.0
2015-08-18 11:00:00,101.38,101.38,101.08,101.15,46274.0,79.0705,79.0705,78.8366,78.8912,46274.0
2015-08-18 11:05:00,101.15,101.26,101.14,101.22,56582.0,78.8912,78.977,78.8834,78.9458,56582.0
2015-08-18 11:10:00,101.21,101.24,101.15,101.21,27743.0,78.938,78.9614,78.8912,78.938,27743.0
2015-08-18 11:15:00,101.21,101.3,101.21,101.23,31634.0,78.938,79.0081,78.938,78.9536,31634.0
2015-08-18 11:20:00,101.23,101.24,101.12,101.13,47635.0,78.9536,78.9614,78.8678,78.8756,47635.0
2015-08-18 11:25:00,101.13,101.19,101.07,101.09,37617.0,78.8756,78.9224,78.8288,78.8444,37617.0
2015-08-18 11:30:00,101.08,101.09,101.0,101.05,38515.0,78.8366,78.8444,78.7742,78.8132,38515.0
2015-08-18 11:35:00,101.04,101.17,101.03,101.13,55130.0,78.8054,78.9068,78.7976,78.8756,55130.0
2015-08-18 11:40:00,101.13,101.16,101.08,101.11,39730.0,78.8756,78.899,78.8366,78.86,39730.0
2015-08-18 11:45:00,101.11,101.15,101.04,101.12,46608.0,78.86,78.8912,78.8054,78.8678,46608.0
2015-08-18 11:50:00,101.13,101.16,101.09,101.11,34838.0,78.8756,78.899,78.8444,78.86,34838.0
2015-08-18 11:55:00,101.11,101.12,101.07,101.11,17903.0,78.86,78.8678,78.8288,78.86,17903.0
2015-08-18 12:00:00,101.11,101.12,101.07,101.08,32549.0,78.86,78.8678,78.8288,78.8366,32549.0
2015-08-18 12:05:00,101.07,101.11,101.06,101.1,27024.0,78.8288,78.86,78.821,78.8522,27024.0
2015-08-18 12:10:00,101.1,101.12,101.05,101.06,24019.0,78.8522,78.8678,78.8132,78.821,24019.0
2015-08-18 12:15:00,101.05,101.06,100.97,101.01,37104.0,78.8132,78.821,78.7508,78.782,37104.0
2015-08-18 12:20:00,101.01,101.09,100.99,101.09,26037.0,78.782,78.8444,78.7664,78.8444,26037.0
2015-08-18 12:25:00,101.1,101.12,101.07,101.07,25395.0,78.8522,78.8678,78.8288,78.8288,25395.0
2015-08-18 12:30:00,101.07,101.07,101.0,101.01,15595.0,78.8288,78.8288,78.7742,78.782,15595.0
2015-08-18 12:35:00,101.0,101.04,100.99,101.0,27618.0,78.7742,78.8054,78.7664,78.7742,27618.0
2015-08-18 12:40:00,100.99,100.99,100.91,100.94,26277.0,78.7664,78.7664,78.704,78.7274,26277.0
2015-08-18 12:45:00,100.93,101.0,100.93,100.98,20872.0,78.7196,78.7742,78.7196,78.7586,20872.0
2015-08-18 12:50:00,100.99,101.02,100.99,101.01,17947.0,78.7664,78.7898,78.7664,78.782,17947.0
2015-08-18 12:55:00,101.02,101.02,100.84,100.86,48543.0,78.7898,78.7898,78.6494,78.665,48543.0
2015-08-18 13:00:00,100.87,100.89,100.81,100.85,27805.0,78.6728,78.6884,78.626,78.6572,27805.0
2015-08-18 13:05:00,100.86,100.88,100.81,100.82,23072.0,78.665,78.6806,78.626,78.6338,23072.0
2015-08-18 13:10:00,100.83,100.83,100.78,100.81,21090.0,78.6416,78.6416,78.6026,78.626,21090.0
2015-08-18 13:15:00,100.81,100.95,100.81,100.95,26980.0,78.626,78.7352,78.626,78.7352,26980.0
2015-08-18 13:20:00,100.95,100.96,100.89,100.96,29680.0,78.7352,78.743,78.6884,78.743,29680.0
2015-08-18 13:25:00,100.97,101.07,100.95,101.02,45572.0,78.7508,78.8288,78.7352,78.7898,45572.0
2015-08-18 13:30:00,101.01,101.03,100.9,100.99,20985.0,78.782,78.7976,78.6962,78.7664,20985.0
2015-08-18 13:35:00,101.0,101.07,100.97,101.05,36576.0,78.7742,78.8288,78.7508,78.8132,36576.0
2015-08-18 13:40:00,101.06,101.06,100.91,100.92,24783.0,78.821,78.821,78.704,78.7118,24783.0
2015-08-18 13:45:00,100.91,100.92,100.85,100.9,39372.0,78.704,78.7118,78.6572,78.6962,39372.0
2015-08-18 13:50:00,100.89,100.94,100.85,100.93,26015.0,78.6884,78.7274,78.6572,78.7196,26015.0
2015-08-18 13:55:00,100.92,100.98,100.88,100.97,25882.0,78.7118,78.7586,78.6806,78.7508,25882.0
2015-08-18 14:00:00,100.97,100.97,100.88,100.91,25072.0,78.7508,78.7508,78.6806,78.704,25072.0
2015-08-18 14:05:00,100.91,100.96,100.89,100.95,22698.0,78.704,78.743,78.6884,78.7352,22698.0
2015-08-18 14:10:00,100.95,101.02,100.95,101.02,22565.0,78.7352,78.7898,78.7352,78.7898,22565.0
2015-08-18 14:15:00,101.02,101.03,100.96,100.97,15436.0,78.7898,78.7976,78.743,78.7508,15436.0
2015-08-18 14:20:00,100.97,100.98,100.91,100.98,30989.0,78.7508,78.7586,78.704,78.7586,30989.0
2015-08-18 14:25:00,100.97,101.02,100.96,101.01,40953.0,78.7508,78.7898,78.743,78.782,40953.0
2015-08-18 14:30:00,101.0,101.01,100.8,100.82,40575.0,78.7742,78.782,78.6182,78.6338,40575.0
2015-08-18 14:35:00,100.81,100.92,100.8,100.84,36803.0,78.626,78.7118,78.6182,78.6494,36803.0
2015-08-18 14:40:00,100.84,100.85,100.81,100.84,37937.0,78.6494,78.6572,78.626,78.6494,37937.0
2015-08-18 14:45:00,100.84,100.89,100.81,100.82,20956.0,78.6494,78.6884,78.626,78.6338,20956.0
2015-08-18 14:50:00,100.82,100.84,100.73,100.79,60938.0,78.6338,78.6494,78.5636,78.6104,60938.0
2015-08-18 14:55:00,100.78,100.8,100.71,100.79,28231.0,78.6026,78.6182,78.548,78.6104,28231.0
2015-08-18 15:00:00,100.78,100.85,100.76,100.84,31131.0,78.6026,78.6572,78.587,78.6494,31131.0
2015-08-18 15:05:00,100.84,100.85,100.77,100.78,22316.0,78.6494,78.6572,78.5948,78.6026,22316.0
2015-08-18 15:10:00,100.78,100.83,100.72,100.82,47093.0,78.6026,78.6416,78.5558,78.6338,47093.0
2015-08-18 15:15:00,100.82,100.88,100.79,100.8,24958.0,78.6338,78.6806,78.6104,78.6182,24958.0
2015-08-18 15:20:00,100.81,100.83,100.77,100.79,40432.0,78.626,78.6416,78.5948,78.6104,40432.0
2015-08-18 15:25:00,100.79,100.87,100.78,100.84,30792.0,78.6104,78.6728,78.6026,78.6494,30792.0
2015-08-18 15:30:00,100.85,100.88,100.75,100.75,39496.0,78.6572,78.6806,78.5792,78.5792,39496.0
2015-08-18 15:35:00,100.75,100.81,100.73,100.78,55107.0,78.5792,78.626,78.5636,78.6026,55107.0
2015-08-18 15:40:00,100.78,100.81,100.72,100.72,48752.0,78.6026,78.626,78.5558,78.5558,48752.0
2015-08-18 15:45:00,100.73,100.85,100.71,100.84,76933.0,78.5636,78.6572,78.548,78.6494,76933.0
2015-08-18 15:50:00,100.84,100.88,100.82,100.85,78386.0,78.6494,78.6806,78.6338,78.6572,78386.0
2015-08-18 15:55:00,100.84,100.85,100.74,100.77,223056.0,78.6494,78.6572,78.5714,78.5948,223056.0
2015-08-19 09:30:00,100.26,100.59,100.19,100.59,107220.0,78.197,78.4544,78.1424,78.4544,107220.0
2015-08-19 09:35:00,100.59,100.79,100.47,100.69,49728.0,78.4544,78.6104,78.3608,78.5324,49728.0
2015-08-19 09:40:00,100.66,100.77,100.58,100.68,139209.0,78.509,78.5948,78.4466,78.5246,139209.0
2015-08-19 09:45:00,100.67,100.86,100.67,100.77,120212.0,78.5168,78.665,78.5168,78.5948,120212.0
2015-08-19 09:50:00,100.77,101.07,100.75,101.05,114287.0,78.5948,78.8288,78.5792,78.8132,114287.0
2015-08-19 09:55:00,101.07,101.19,101.0,101.08,193956.0,78.8288,78.9224,78.7742,78.8366,193956.0
2015-08-19 10:00:00,101.05,101.09,100.94,100.94,61382.0,78.8132,78.8444,78.7274,78.7274,61382.0
2015-08-19 10:05:00,100.96,101.03,100.87,100.97,39431.0,78.743,78.7976,78.6728,78.7508,39431.0
2015-08-19 10:10:00,100.97,101.0,100.85,100.9,42120.0,78.7508,78.7742,78.6572,78.6962,42120.0
2015-08-19 10:15:00,100.91,100.92,100.76,100.83,44502.0,78.704,78.7118,78.587,78.6416,44502.0
2015-08-19 10:20:00,100.81,100.88,100.77,100.87,33593.0,78.626,78.6806,78.5948,78.6728,33593.0
2015-08-19 10:25:00,100.88,100.93,100.84,100.89,34865.0,78.6806,78.7196,78.6494,78.6884,34865.0
2015-08-19 10:30:00,100.87,100.92,100.83,100.88,47115.0,78.6728,78.7118,78.6416,78.6806,47115.0
2015-08-19 10:35:00,100.87,100.95,100.71,100.95,95547.0,78.6728,78.7352,78.548,78.7352,95547.0
2015-08-19 10:40:00,100.94,100.96,100.74,100.8,52493.0,78.7274,78.743,78.5714,78.6182,52493.0
2015-08-19 10:45:00,100.8,100.85,100.65,100.72,52649.0,78.6182,78.6572,78.5012,78.5558,52649.0
2015-08-19 10:50:00,100.72,100.78,100.51,100.58,170446.0,78.5558,78.6026,78.392,78.4466,170446.0
2015-08-19 10:55:00,100.58,100.63,100.5,100.57,57836.0,78.4466,78.4856,78.3842,78.4388,57836.0
2015-08-19 11:00:00,100.56,100.69,100.52,100.66,35087.0,78.431,78.5324,78.3998,78.509,35087.0
2015-08-19 11:05:00,100.66,100.69,100.61,100.65,26307.0,78.509,78.5324,78.47,78.5012,26307.0
2015-08-19 11:10:00,100.65,100.72,100.6,100.64,29856.0,78.5012,78.5558,78.4622,78.4934,29856.0
2015-08-19 11:15:00,100.66,100.66,100.56,100.61,25238.0,78.509,78.509,78.431,78.47,25238.0
2015-08-19 11:20:00,100.59,100.67,100.56,100.65,24908.0,78.4544,78.5168,78.431,78.5012,24908.0
2015-08-19 11:25:00,100.66,100.66,100.52,100.57,70244.0,78.509,78.509,78.3998,78.4388,70244.0
2015-08-19 11:30:00,100.59,100.63,100.51,100.6,30299.0,78.4544,78.4856,78.392,78.4622,30299.0
2015-08-19 11:35:00,100.6,100.73,100.56,100.73,47559.0,78.4622,78.5636,78.431,78.5636,47559.0
2015-08-19 11:40:00,100.74,100.78,100.69,100.77,49944.0,78.5714,78.6026,78.5324,78.5948,49944.0
2015-08-19 11:45:00,100.75,100.78,100.5,100.55,59643.0,78.5792,78.6026,78.3842,78.4232,59643.0
2015-08-19 11:50:00,100.53,100.63,100.52,100.62,16475.0,78.4076,78.4856,78.3998,78.4778,16475.0
2015-08-19 11:55:00,100.62,100.7,100.58,100.63,40217.0,78.4778,78.5402,78.4466,78.4856,40217.0
2015-08-19 12:00:00,100.62,100.7,100.53,100.53,32248.0,78.4778,78.5402,78.4076,78.4076,32248.0
2015-08-19 12:05:00,100.53,100.61,100.51,100.57,16695.0,78.4076,78.47,78.392,78.4388,16695.0
2015-08-19 12:10:00,100.58,100.63,100.56,100.62,17337.0,78.4466,78.4856,78.431,78.4778,17337.0
2015-08-19 12:15:00,100.62,100.62,100.52,100.57,21846.0,78.4778,78.4778,78.3998,78.4388,21846.0
2015-08-19 12:20:00,100.57,100.68,100.55,100.67,23536.0,78.4388,78.5246,78.4232,78.5168,23536.0
2015-08-19 12:25:00,100.68,100.85,100.68,100.81,36720.0,78.5246,78.6572,78.5246,78.626,36720.0
2015-08-19 12:30:00,100.81,100.88,100.75,100.85,26036.0,78.626,78.6806,78.5792,78.6572,26036.0
2015-08-19 12:35:00,100.87,100.92,100.83,100.89,27028.0,78.6728,78.7118,78.6416,78.6884,27028.0
2015-08-19 12:40:00,100.9,100.95,100.89,100.93,28258.0,78.6962,78.7352,78.6884,78.7196,28258.0
2015-08-19 12:45:00,100.93,100.96,100.85,100.96,50039.0,78.7196,78.743,78.6572,78.743,50039.0
2015-08-19 12:50:00,100.95,101.05,100.92,101.05,102056.0,78.7352,78.8132,78.7118,78.8132,102056.0
2015-08-19 12:55:00,101.05,101.07,101.01,101.02,46855.0,78.8132,78.8288,78.782,78.7898,46855.0
2015-08-19 13:00:00,101.02,101.07,101.0,101.04,27652.0,78.7898,78.8288,78.7742,78.8054,27652.0
2015-08-19 13:05:00,101.05,101.08,101.0,101.01,41380.0,78.8132,78.8366,78.7742,78.782,41380.0
2015-08-19 13:10:00,101.01,101.07,101.0,101.05,75069.0,78.782,78.8288,78.7742,78.8132,75069.0
2015-08-19 13:15:00,101.05,101.08,101.02,101.06,30700.0,78.8132,78.8366,78.7898,78.821,30700.0
2015-08-19 13:20:00,101.07,101.11,101.03,101.09,34056.0,78.8288,78.86,78.7976,78.8444,34056.0
2015-08-19 13:25:00,101.1,101.11,100.9,100.9,26603.0,78.8522,78.86,78.6962,78.6962,26603.0
2015-08-19 13:30:00,100.9,101.0,100.9,100.95,30921.0,78.6962,78.7742,78.6962,78.7352,30921.0
2015-08-19 13:35:00,100.96,101.04,100.95,101.02,34438.0,78.743,78.8054,78.7352,78.7898,34438.0
2015-08-19 13:40:00,101.02,101.1,101.0,101.08,29665.0,78.7898,78.8522,78.7742,78.8366,29665.0
2015-08-19 13:45:00,101.08,101.12,100.99,101.1,52612.0,78.8366,78.8678,78.7664,78.8522,52612.0
2015-08-19 13:50:00,101.11,101.13,101.06,101.08,46771.0,78.86,78.8756,78.821,78.8366,46771.0
2015-08-19 13:55:00,101.09,101.25,100.99,101.2,141931.0,78.8444,78.9692,78.7664,78.9302,141931.0
2015-08-19 14:00:00,101.17,101.33,101.15,101.28,50573.0,78.9068,79.0315,78.8912,78.9926,50573.0
2015-08-19 14:05:00,101.27,101.49,101.24,101.48,69870.0,78.9848,79.1563,78.9614,79.1485,69870.0
2015-08-19 14:10:00,101.49,101.88,101.47,101.79,135167.0,79.1563,79.4605,79.1407,79.3903,135167.0
2015-08-19 14:15:00,101.8,101.8,101.67,101.77,80997.0,79.3981,79.3981,79.2967,79.3747,80997.0
2015-08-19 14:20:00,101.77,101.79,101.69,101.71,58081.0,79.3747,79.3903,79.3123,79.3279,58081.0
2015-08-19 14:25:00,101.7,101.7,101.51,101.6,43931.0,79.3201,79.3201,79.1719,79.2421,43931.0
2015-08-19 14:30:00,101.62,101.74,101.57,101.68,86408.0,79.2577,79.3513,79.2187,79.3045,86408.0
2015-08-19 14:35:00,101.69,101.75,101.68,101.74,56821.0,79.3123,79.3591,79.3045,79.3513,56821.0
2015-08-19 14:40:00,101.74,101.76,101.55,101.62,55625.0,79.3513,79.3669,79.2031,79.2577,55625.0
2015-08-19 14:45:00,101.62,101.63,101.33,101.49,113577.0,79.2577,79.2655,79.0315,79.1563,113577.0
2015-08-19 14:50:00,101.49,101.51,101.23,101.34,74027.0,79.1563,79.1719,78.9536,79.0393,74027.0
2015-08-19 14:55:00,101.33,101.34,101.1,101.26,174188.0,79.0315,79.0393,78.8522,78.977,174188.0
2015-08-19 15:00:00,101.27,101.28,101.07,101.1,115016.0,78.9848,78.9926,78.8288,78.8522,115016.0
2015-08-19 15:05:00,101.1,101.13,101.04,101.1,77974.0,78.8522,78.8756,78.8054,78.8522,77974.0
2015-08-19 15:10:00,101.09,101.14,101.06,101.08,51762.0,78.8444,78.8834,78.821,78.8366,51762.0
2015-08-19 15:15:00,101.09,101.1,100.97,101.07,88756.0,78.8444,78.8522,78.7508,78.8288,88756.0
2015-08-19 15:20:00,101.06,101.24,101.05,101.2,59834.0,78.821,78.9614,78.8132,78.9302,59834.0
2015-08-19 15:25:00,101.21,101.25,101.17,101.2,128113.0,78.938,78.9692,78.9068,78.9302,128113.0
2015-08-19 15:30:00,101.21,101.31,101.19,101.21,62975.0,78.938,79.0159,78.9224,78.938,62975.0
2015-08-19 15:35:00,101.2,101.22,100.99,101.03,89229.0,78.9302,78.9458,78.7664,78.7976,89229.0
2015-08-19 15:40:00,101.03,101.18,101.01,101.16,74760.0,78.7976,78.9146,78.782,78.899,74760.0
2015-08-19 15:45:00,101.15,101.34,101.14,101.31,82385.0,78.8912,79.0393,78.8834,79.0159,82385.0
2015-08-19 15:50:00,101.31,101.4,101.27,101.39,92341.0,79.0159,79.0861,78.9848,79.0783,92341.0
2015-08-19 15:55:00,101.4,101.4,101.1,101.1,251955.0,79.0861,79.0861,78.8522,78.8522,251955.0
2015-08-20 09:30:00,100.73,101.0,100.59,100.77,228247.0,78.5636,78.7742,78.4544,78.5948,228247.0
2015-08-20 09:35:00,100.77,100.9,100.56,100.77,140068.0,78.5948,78.6962,78.431,78.5948,140068.0
2015-08-20 09:40:00,100.75,100.81,100.66,100.79,66003.0,78.5792,78.626,78.509,78.6104,66003.0
2015-08-20 09:45:00,100.8,100.85,100.67,100.77,100418.0,78.6182,78.6572,78.5168,78.5948,100418.0
2015-08-20 09:50:00,100.79,100.91,100.75,100.87,74592.0,78.6104,78.704,78.5792,78.6728,74592.0
2015-08-20 09:55:00,100.87,100.92,100.64,100.7,102485.0,78.6728,78.7118,78.4934,78.5402,102485.0
2015-08-20 10:00:00,100.7,100.8,100.59,100.61,93368.0,78.5402,78.6182,78.4544,78.47,93368.0
2015-08-20 10:05:00,100.62,100.73,100.55,100.72,71121.0,78.4778,78.5636,78.4232,78.5558,71121.0
2015-08-20 10:10:00,100.72,100.77,100.66,100.76,43230.0,78.5558,78.5948,78.509,78.587,43230.0
2015-08-20 10:15:00,100.75,100.75,100.57,100.63,98511.0,78.5792,78.5792,78.4388,78.4856,98511.0
2015-08-20 10:20:00,100.63,100.68,100.5,100.57,80298.0,78.4856,78.5246,78.3842,78.4388,80298.0
2015-08-20 10:25:00,100.56,100.62,100.51,100.51,60940.0,78.431,78.4778,78.392,78.392,60940.0
2015-08-20 10:30:00,100.53,100.56,100.41,100.55,69973.0,78.4076,78.431,78.314,78.4232,69973.0
2015-08-20 10:35:00,100.54,100.72,100.49,100.69,44250.0,78.4154,78.5558,78.3764,78.5324,44250.0
2015-08-20 10:40:00,100.69,100.73,100.58,100.58,63321.0,78.5324,78.5636,78.4466,78.4466,63321.0
2015-08-20 10:45:00,100.58,100.65,100.56,100.65,25913.0,78.4466,78.5012,78.431,78.5012,25913.0
2015-08-20 10:50:00,100.64,100.93,100.63,100.91,66344.0,78.4934,78.7196,78.4856,78.704,66344.0
2015-08-20 10:55:00,100.91,100.91,100.78,100.8,37725.0,78.704,78.704,78.6026,78.6182,37725.0
2015-08-20 11:00:00,100.81,100.88,100.78,100.8,54802.0,78.626,78.6806,78.6026,78.6182,54802.0
2015-08-20 11:05:00,100.8,100.8,100.62,100.66,51300.0,78.6182,78.6182,78.4778,78.509,51300.0
2015-08-20 11:10:00,100.65,100.74,100.58,100.62,47445.0,78.5012,78.5714,78.4466,78.4778,47445.0
2015-08-20 11:15:00,100.6,100.68,100.54,100.55,34853.0,78.4622,78.5246,78.4154,78.4232,34853.0
2015-08-20 11:20:00,100.57,100.74,100.56,100.74,26618.0,78.4388,78.5714,78.431,78.5714,26618.0
2015-08-20 11:25:00,100.74,100.99,100.74,100.84,67388.0,78.5714,78.7664,78.5714,78.6494,67388.0
2015-08-20 11:30:00,100.87,100.88,100.74,100.78,26403.0,78.6728,78.6806,78.5714,78.6026,26403.0
2015-08-20 11:35:00,100.78,100.85,100.75,100.83,25123.0,78.6026,78.6572,78.5792,78.6416,25123.0
2015-08-20 11:40:00,100.83,100.88,100.74,100.77,41450.0,78.6416,78.6806,78.5714,78.5948,41450.0
2015-08-20 11:45:00,100.77,100.82,100.75,100.78,19872.0,78.5948,78.6338,78.5792,78.6026,19872.0
2015-08-20 11:50:00,100.78,100.78,100.68,100.71,17573.0,78.6026,78.6026,78.5246,78.548,17573.0
2015-08-20 11:55:00,100.71,100.79,100.7,100.77,33129.0,78.548,78.6104,78.5402,78.5948,33129.0
2015-08-20 12:00:00,100.78,100.81,100.65,100.68,38135.0,78.6026,78.626,78.5012,78.5246,38135.0
2015-08-20 12:05:00,100.68,100.75,100.63,100.73,25680.0,78.5246,78.5792,78.4856,78.5636,25680.0
2015-08-20 12:10:00,100.73,100.74,100.65,100.65,15902.0,78.5636,78.5714,78.5012,78.5012,15902.0
2015-08-20 12:15:00,100.63,100.67,100.54,100.67,26112.0,78.4856,78.5168,78.4154,78.5168,26112.0
2015-08-20 12:20:00,100.67,100.68,100.51,100.53,31083.0,78.5168,78.5246,78.392,78.4076,31083.0
2015-08-20 12:25:00,100.52,100.58,100.48,100.57,26667.0,78.3998,78.4466,78.3686,78.4388,26667.0
2015-08-20 12:30:00,100.57,100.65,100.54,100.55,30949.0,78.4388,78.5012,78.4154,78.4232,30949.0
2015-08-20 12:35:00,100.55,100.64,100.54,100.57,20283.0,78.4232,78.4934,78.4154,78.4388,20283.0
2015-08-20 12:40:00,100.56,100.58,100.49,100.53,27253.0,78.431,78.4466,78.3764,78.4076,27253.0
2015-08-20 12:45:00,100.52,100.53,100.42,100.52,60791.0,78.3998,78.4076,78.3218,78.3998,60791.0
2015-08-20 12:50:00,100.52,100.53,100.39,100.44,31167.0,78.3998,78.4076,78.2984,78.3374,31167.0
2015-08-20 12:55:00,100.42,100.45,100.34,100.4,49055.0,78.3218,78.3452,78.2594,78.3062,49055.0
2015-08-20 13:00:00,100.4,100.47,100.38,100.41,28205.0,78.3062,78.3608,78.2906,78.314,28205.0
2015-08-20 13:05:00,100.41,100.46,100.4,100.4,31744.0,78.314,78.353,78.3062,78.3062,31744.0
2015-08-20 13:10:00,100.4,100.49,100.38,100.47,45076.0,78.3062,78.3764,78.2906,78.3608,45076.0
2015-08-20 13:15:00,100.48,100.6,100.45,100.56,36188.0,78.3686,78.4622,78.3452,78.431,36188.0
2015-08-20 13:20:00,100.57,100.66,100.56,100.62,27472.0,78.4388,78.509,78.431,78.4778,27472.0
2015-08-20 13:25:00,100.6,100.7,100.54,100.64,32881.0,78.4622,78.5402,78.4154,78.4934,32881.0
2015-08-20 13:30:00,100.64,100.72,100.59,100.61,21453.0,78.4934,78.5558,78.4544,78.47,21453.0
2015-08-20 13:35:00,100.61,100.65,100.58,100.58,23555.0,78.47,78.5012,78.4466,78.4466,23555.0
2015-08-20 13:40:00,100.57,100.65,100.47,100.65,31473.0,78.4388,78.5012,78.3608,78.5012,31473.0
2015-08-20 13:45:00,100.64,100.73,100.58,100.73,24121.0,78.4934,78.5636,78.4466,78.5636,24121.0
2015-08-20 13:50:00,100.75,100.81,100.75,100.77,22411.0,78.5792,78.626,78.5792,78.5948,22411.0
2015-08-20 13:55:00,100.77,100.83,100.72,100.76,40760.0,78.5948,78.6416,78.5558,78.587,40760.0
2015-08-20 14:00:00,100.76,100.8,100.7,100.78,55111.0,78.587,78.6182,78.5402,78.6026,55111.0
2015-08-20 14:05:00,100.76,100.76,100.69,100.74,19422.0,78.587,78.587,78.5324,78.5714,19422.0
2015-08-20 14:10:00,100.74,100.75,100.62,100.64,27163.0,78.5714,78.5792,78.4778,78.4934,27163.0
2015-08-20 14:15:00,100.64,100.7,100.55,100.66,65811.0,78.4934,78.5402,78.4232,78.509,65811.0
2015-08-20 14:20:00,100.66,100.79,100.64,100.72,36246.0,78.509,78.6104,78.4934,78.5558,36246.0
2015-08-20 14:25:00,100.72,100.73,100.55,100.55,26544.0,78.5558,78.5636,78.4232,78.4232,26544.0
2015-08-20 14:30:00,100.56,100.57,100.42,100.47,31311.0,78.431,78.4388,78.3218,78.3608,31311.0
2015-08-20 14:35:00,100.48,100.48,100.39,100.42,33174.0,78.3686,78.3686,78.2984,78.3218,33174.0
2015-08-20 14:40:00,100.42,100.43,100.35,100.41,65537.0,78.3218,78.3296,78.2672,78.314,65537.0
2015-08-20 14:45:00,100.4,100.41,100.32,100.33,33029.0,78.3062,78.314,78.2438,78.2516,33029.0
2015-08-20 14:50:00,100.33,100.52,100.33,100.47,62934.0,78.2516,78.3998,78.2516,78.3608,62934.0
2015-08-20 14:55:00,100.47,100.53,100.45,100.48,38516.0,78.3608,78.4076,78.3452,78.3686,38516.0
2015-08-20 15:00:00,100.48,100.59,100.43,100.58,77356.0,78.3686,78.4544,78.3296,78.4466,77356.0
2015-08-20 15:05:00,100.57,100.81,100.57,100.81,153358.0,78.4388,78.626,78.4388,78.626,153358.0
2015-08-20 15:10:00,100.8,100.9,100.71,100.73,114051.0,78.6182,78.6962,78.548,78.5636,114051.0
2015-08-20 15:15:00,100.73,100.73,100.6,100.63,71171.0,78.5636,78.5636,78.4622,78.4856,71171.0
2015-08-20 15:20:00,100.6,100.65,100.54,100.55,47841.0,78.4622,78.5012,78.4154,78.4232,47841.0
2015-08-20 15:25:00,100.56,100.59,100.53,100.56,50508.0,78.431,78.4544,78.4076,78.431,50508.0
2015-08-20 15:30:00,100.57,100.71,100.54,100.6,73858.0,78.4388,78.548,78.4154,78.4622,73858.0
2015-08-20 15:35:00,100.6,100.65,100.56,100.57,91605.0,78.4622,78.5012,78.431,78.4388,91605.0
2015-08-20 15:40:00,100.56,100.56,100.43,100.48,141583.0,78.431,78.431,78.3296,78.3686,141583.0
2015-08-20 15:45:00,100.48,100.51,100.26,100.29,266529.0,78.3686,78.392,78.197,78.2204,266529.0
2015-08-20 15:50:00,100.28,100.3,100.01,100.04,542936.0,78.2126,78.2282,78.002,78.0254,542936.0
2015-08-20 15:55:00,100.04,100.06,99.74,99.77,745137.0,78.0254,78.041,77.7914,77.8148,745137.0
2015-08-21 09:30:00,99.38,99.39,98.92,98.94,437108.0,77.5107,77.5185,77.1519,77.1675,437108.0
2015-08-21 09:35:00,98.97,99.05,98.55,98.79,164028.0,77.1909,77.2533,76.8633,77.0505,164028.0
2015-08-21 09:40:00,98.78,98.79,98.52,98.54,196152.0,77.0427,77.0505,76.8399,76.8555,196152.0
2015-08-21 09:45:00,98.57,98.9,98.39,98.87,208455.0,76.8789,77.1363,76.7385,77.1129,208455.0
2015-08-21 09:50:00,98.86,99.19,98.76,99.04,131921.0,77.1051,77.3625,77.0271,77.2455,131921.0
2015-08-21 09:55:00,99.02,99.03,98.84,98.85,117487.0,77.2299,77.2377,77.0895,77.0973,117487.0
2015-08-21 10:00:00,98.85,99.17,98.79,99.11,141001.0,77.0973,77.3469,77.0505,77.3001,141001.0
2015-08-21 10:05:00,99.12,99.22,98.93,99.04,156229.0,77.3079,77.3859,77.1597,77.2455,156229.0
2015-08-21 10:10:00,99.04,99.07,98.76,98.8,53641.0,77.2455,77.2689,77.0271,77.0583,53641.0
2015-08-21 10:15:00,98.82,99.02,98.81,98.96,72657.0,77.0739,77.2299,77.0661,77.1831,72657.0
2015-08-21 10:20:00,98.95,99.0,98.85,98.94,64204.0,77.1753,77.2143,77.0973,77.1675,64204.0
2015-08-21 10:25:00,98.94,99.05,98.94,98.97,79111.0,77.1675,77.2533,77.1675,77.1909,79111.0
2015-08-21 10:30:00,98.96,99.03,98.92,99.0,123105.0,77.1831,77.2377,77.1519,77.2143,123105.0
2015-08-21 10:35:00,99.01,99.12,98.87,99.07,181530.0,77.2221,77.3079,77.1129,77.2689,181530.0
2015-08-21 10:40:00,99.08,99.14,98.96,98.96,89175.0,77.2767,77.3235,77.1831,77.1831,89175.0
2015-08-21 10:45:00,98.97,99.01,98.63,98.7,125890.0,77.1909,77.2221,76.9257,76.9803,125890.0
2015-08-21 10:50:00,98.71,99.07,98.7,99.0,93422.0,76.9881,77.2689,76.9803,77.2143,93422.0
2015-08-21 10:55:00,99.02,99.08,98.82,98.93,66213.0,77.2299,77.2767,77.0739,77.1597,66213.0
2015-08-21 11:00:00,98.93,98.93,98.68,98.74,55012.0,77.1597,77.1597,76.9647,77.0115,55012.0
2015-08-21 11:05:00,98.73,98.78,98.41,98.43,91731.0,77.0037,77.0427,76.7541,76.7697,91731.0
2015-08-21 11:10:00,98.41,98.43,98.14,98.36,96607.0,76.7541,76.7697,76.5435,76.7151,96607.0
2015-08-21 11:15:00,98.37,98.49,98.35,98.47,73658.0,76.7229,76.8165,76.7073,76.8009,73658.0
2015-08-21 11:20:00,98.47,98.54,98.38,98.38,86534.0,76.8009,76.8555,76.7307,76.7307,86534.0
2015-08-21 11:25:00,98.38,98.44,98.32,98.35,97765.0,76.7307,76.7775,76.6839,76.7073,97765.0
2015-08-21 11:30:00,98.35,98.36,98.04,98.05,92312.0,76.7073,76.7151,76.4655,76.4733,92312.0
2015-08-21 11:35:00,98.06,98.07,97.85,97.91,123852.0,76.4811,76.4889,76.3173,76.3641,123852.0
2015-08-21 11:40:00,97.91,98.01,97.86,97.99,86988.0,76.3641,76.4421,76.3251,76.4265,86988.0
2015-08-21 11:45:00,97.99,98.02,97.95,97.99,66423.0,76.4265,76.4499,76.3953,76.4265,66423.0
2015-08-21 11:50:00,97.99,98.04,97.88,98.0,72252.0,76.4265,76.4655,76.3407,76.4343,72252.0
2015-08-21 11:55:00,97.99,98.06,97.96,97.99,150276.0,76.4265,76.4811,76.4031,76.4265,150276.0
2015-08-21 12:00:00,97.98,98.09,97.96,98.06,89927.0,76.4187,76.5045,76.4031,76.4811,89927.0
2015-08-21 12:05:00,98.07,98.15,98.0,98.1,85249.0,76.4889,76.5513,76.4343,76.5123,85249.0
2015-08-21 12:10:00,98.1,98.22,97.91,97.91,51311.0,76.5123,76.6059,76.3641,76.3641,51311.0
2015-08-21 12:15:00,97.94,97.97,97.81,97.93,41414.0,76.3875,76.4109,76.2862,76.3797,41414.0
2015-08-21 12:20:00,97.93,97.96,97.8,97.85,72506.0,76.3797,76.4031,76.2784,76.3173,72506.0
2015-08-21 12:25:00,97.84,97.94,97.83,97.89,44760.0,76.3095,76.3875,76.3018,76.3485,44760.0
2015-08-21 12:30:00,97.89,98.02,97.88,97.9,53421.0,76.3485,76.4499,76.3407,76.3563,53421.0
2015-08-21 12:35:00,97.9,97.95,97.86,97.86,55315.0,76.3563,76.3953,76.3251,76.3251,55315.0
2015-08-21 12:40:00,97.86,97.87,97.66,97.69,82484.0,76.3251,76.3329,76.1692,76.1926,82484.0
2015-08-21 12:45:00,97.68,97.82,97.6,97.73,78924.0,76.1848,76.294,76.1224,76.2238,78924.0
2015-08-21 12:50:00,97.72,97.73,97.54,97.59,73941.0,76.216,76.2238,76.0756,76.1146,73941.0
2015-08-21 12:55:00,97.58,97.6,97.46,97.46,62173.0,76.1068,76.1224,76.0132,76.0132,62173.0
2015-08-21 13:00:00,97.48,97.51,97.36,97.43,68559.0,76.0288,76.0522,75.9352,75.9898,68559.0
2015-08-21 13:05:00,97.42,97.49,97.39,97.42,47137.0,75.982,76.0366,75.9586,75.982,47137.0
2015-08-21 13:10:00,97.43,97.52,97.35,97.5,54864.0,75.9898,76.06,75.9274,76.0444,54864.0
2015-08-21 13:15:00,97.49,97.55,97.42,97.45,72264.0,76.0366,76.0834,75.982,76.0054,72264.0
2015-08-21 13:20:00,97.44,97.7,97.44,97.63,104206.0,75.9976,76.2004,75.9976,76.1458,104206.0
2015-08-21 13:25:00,97.63,97.77,97.62,97.76,131821.0,76.1458,76.255,76.138,76.2472,131821.0
2015-08-21 13:30:00,97.76,97.76,97.52,97.6,110343.0,76.2472,76.2472,76.06,76.1224,110343.0
2015-08-21 13:35:00,97.6,97.77,97.58,97.73,69640.0,76.1224,76.255,76.1068,76.2238,69640.0
2015-08-21 13:40:00,97.73,97.83,97.69,97.75,65358.0,76.2238,76.3018,76.1926,76.2394,65358.0
2015-08-21 13:45:00,97.73,97.76,97.62,97.65,63124.0,76.2238,76.2472,76.138,76.1614,63124.0
2015-08-21 13:50:00,97.65,97.69,97.52,97.64,62758.0,76.1614,76.1926,76.06,76.1536,62758.0
2015-08-21 13:55:00,97.65,97.87,97.65,97.86,77013.0,76.1614,76.3329,76.1614,76.3251,77013.0
2015-08-21 14:00:00,97.84,98.01,97.81,97.9,141579.0,76.3095,76.4421,76.2862,76.3563,141579.0
2015-08-21 14:05:00,97.91,97.93,97.73,97.89,98048.0,76.3641,76.3797,76.2238,76.3485,98048.0
2015-08-21 14:10:00,97.9,97.91,97.8,97.88,67312.0,76.3563,76.3641,76.2784,76.3407,67312.0
2015-08-21 14:15:00,97.89,97.98,97.72,97.79,111441.0,76.3485,76.4187,76.216,76.2706,111441.0
2015-08-21 14:20:00,97.81,97.85,97.63,97.73,68571.0,76.2862,76.3173,76.1458,76.2238,68571.0
2015-08-21 14:25:00,97.73,97.8,97.69,97.8,34041.0,76.2238,76.2784,76.1926,76.2784,34041.0
2015-08-21 14:30:00,97.79,97.9,97.76,97.85,42143.0,76.2706,76.3563,76.2472,76.3173,42143.0
2015-08-21 14:35:00,97.85,97.85,97.62,97.67,53580.0,76.3173,76.3173,76.138,76.177,53580.0
2015-08-21 14:40:00,97.68,97.77,97.64,97.69,141334.0,76.1848,76.255,76.1536,76.1926,141334.0
2015-08-21 14:45:00,97.68,97.7,97.53,97.55,124295.0,76.1848,76.2004,76.0678,76.0834,124295.0
2015-08-21 14:50:00,97.55,97.68,97.44,97.66,116526.0,76.0834,76.1848,75.9976,76.1692,116526.0
2015-08-21 14:55:00,97.65,97.79,97.62,97.65,101068.0,76.1614,76.2706,76.138,76.1614,101068.0
2015-08-21 15:00:00,97.64,97.78,97.62,97.77,87214.0,76.1536,76.2628,76.138,76.255,87214.0
2015-08-21 15:05:00,97.77,97.83,97.5,97.53,130126.0,76.255,76.3018,76.0444,76.0678,130126.0
2015-08-21 15:10:00,97.53,97.55,97.25,97.28,123440.0,76.0678,76.0834,75.8494,75.8728,123440.0
2015-08-21 15:15:00,97.27,97.59,97.13,97.59,325226.0,75.865,76.1146,75.7558,76.1146,325226.0
2015-08-21 15:20:00,97.59,97.72,97.46,97.71,117342.0,76.1146,76.216,76.0132,76.2082,117342.0
2015-08-21 15:25:00,97.72,97.72,97.49,97.63,94992.0,76.216,76.216,76.0366,76.1458,94992.0
2015-08-21 15:30:00,97.64,97.64,97.31,97.38,131468.0,76.1536,76.1536,75.8962,75.9508,131468.0
2015-08-21 15:35:00,97.39,97.51,97.28,97.47,133892.0,75.9586,76.0522,75.8728,76.021,133892.0
2015-08-21 15:40:00,97.47,97.71,97.45,97.67,134245.0,76.021,76.2082,76.0054,76.177,134245.0
2015-08-21 15:45:00,97.66,97.81,97.55,97.74,240083.0,76.1692,76.2862,76.0834,76.2316,240083.0
2015-08-21 15:50:00,97.74,97.78,97.4,97.4,289835.0,76.2316,76.2628,75.9664,75.9664,289835.0
2015-08-21 15:55:00,97.41,97.43,97.14,97.18,461426.0,75.9742,75.9898,75.7636,75.7948,461426.0
2015-08-24 09:30:00,91.58,92.79,87.5,90.52,805966.0,71.4271,72.3708,68.2449,70.6004,805966.0
2015-08-24 09:35:00,90.62,91.86,90.44,91.31,459080.0,70.6784,71.6455,70.538,71.2165,459080.0
2015-08-24 09:40:00,91.3,94.4,91.22,94.3,283382.0,71.2087,73.6265,71.1463,73.5486,283382.0
2015-08-24 09:45:00,94.33,94.41,92.46,92.52,292794.0,73.572,73.6343,72.1135,72.1603,292794.0
2015-08-24 09:50:00,92.52,92.84,91.5,92.24,187411.0,72.1603,72.4098,71.3647,71.9419,187411.0
2015-08-24 09:55:00,92.36,93.22,92.22,93.0,175998.0,72.0355,72.7062,71.9263,72.5346,175998.0
2015-08-24 10:00:00,92.99,93.8,92.5,93.76,108673.0,72.5268,73.1586,72.1447,73.1274,108673.0
2015-08-24 10:05:00,93.78,93.85,93.16,93.64,179146.0,73.143,73.1976,72.6594,73.0338,179146.0
2015-08-24 10:10:00,93.59,94.13,93.59,93.88,193668.0,72.9948,73.416,72.9948,73.221,193668.0
2015-08-24 10:15:00,93.86,94.23,93.79,94.0,117336.0,73.2054,73.494,73.1508,73.3146,117336.0
2015-08-24 10:20:00,93.98,94.72,93.88,94.63,144577.0,73.299,73.8761,73.221,73.8059,144577.0
2015-08-24 10:25:00,94.62,94.63,93.78,93.83,175681.0,73.7981,73.8059,73.143,73.182,175681.0
2015-08-24 10:30:00,93.83,93.93,93.28,93.44,181634.0,73.182,73.26,72.753,72.8778,181634.0
2015-08-24 10:35:00,93.41,94.8,93.41,94.74,167998.0,72.8544,73.9385,72.8544,73.8917,167998.0
2015-08-24 10:40:00,94.68,94.89,94.46,94.66,156417.0,73.8449,74.0087,73.6733,73.8293,156417.0
2015-08-24 10:45:00,94.64,95.08,94.55,94.95,125789.0,73.8137,74.1569,73.7435,74.0555,125789.0
2015-08-24 10:50:00,94.96,95.12,94.85,95.11,139328.0,74.0633,74.1881,73.9775,74.1803,139328.0
2015-08-24 10:55:00,95.08,95.08,94.4,94.67,119973.0,74.1569,74.1569,73.6265,73.8371,119973.0
2015-08-24 11:00:00,94.72,94.77,94.09,94.31,105689.0,73.8761,73.9151,73.3848,73.5564,105689.0
2015-08-24 11:05:00,94.34,94.34,93.95,94.15,52759.0,73.5798,73.5798,73.2756,73.4316,52759.0
2015-08-24 11:10:00,94.17,94.19,93.93,94.08,123573.0,73.4472,73.4628,73.26,73.377,123573.0
2015-08-24 11:15:00,94.12,94.12,93.9,94.06,72677.0,73.4082,73.4082,73.2366,73.3614,72677.0
2015-08-24 11:20:00,94.05,94.07,93.77,93.77,74207.0,73.3536,73.3692,73.1352,73.1352,74207.0
2015-08-24 11:25:00,93.78,93.92,93.68,93.7,76386.0,73.143,73.2522,73.065,73.0806,76386.0
2015-08-24 11:30:00,93.7,93.77,93.44,93.73,84796.0,73.0806,73.1352,72.8778,73.104,84796.0
2015-08-24 11:35:00,93.71,94.11,93.67,93.9,194075.0,73.0884,73.4004,73.0572,73.2366,194075.0
2015-08-24 11:40:00,93.91,94.45,93.83,94.36,154426.0,73.2444,73.6655,73.182,73.5954,154426.0
2015-08-24 11:45:00,94.36,94.5,94.25,94.5,114656.0,73.5954,73.7045,73.5096,73.7045,114656.0
2015-08-24 11:50:00,94.51,95.15,94.49,95.14,125328.0,73.7123,74.2115,73.6967,74.2037,125328.0
2015-08-24 11:55:00,95.12,95.18,94.9,95.12,124720.0,74.1881,74.2349,74.0165,74.1881,124720.0
2015-08-24 12:00:00,95.08,95.13,94.67,94.71,85691.0,74.1569,74.1959,73.8371,73.8683,85691.0
2015-08-24 12:05:00,94.75,95.11,94.62,94.99,92709.0,73.8995,74.1803,73.7981,74.0867,92709.0
2015-08-24 12:10:00,94.98,95.23,94.94,95.07,129307.0,74.0789,74.2739,74.0477,74.1491,129307.0
2015-08-24 12:15:00,95.08,95.31,94.99,95.31,62455.0,74.1569,74.3363,74.0867,74.3363,62455.0
2015-08-24 12:20:00,95.29,95.42,95.14,95.38,57582.0,74.3207,74.4221,74.2037,74.3909,57582.0
2015-08-24 12:25:00,95.37,95.64,95.35,95.53,87631.0,74.3831,74.5937,74.3675,74.5079,87631.0
2015-08-24 12:30:00,95.53,95.61,95.45,95.6,199222.0,74.5079,74.5703,74.4455,74.5625,199222.0
2015-08-24 12:35:00,95.61,95.88,95.57,95.77,94965.0,74.5703,74.7809,74.5391,74.6951,94965.0
2015-08-24 12:40:00,95.73,95.87,95.6,95.68,109103.0,74.6639,74.7731,74.5625,74.6249,109103.0
2015-08-24 12:45:00,95.65,95.65,95.13,95.19,82852.0,74.6015,74.6015,74.1959,74.2427,82852.0
2015-08-24 12:50:00,95.16,95.34,95.13,95.28,94322.0,74.2193,74.3597,74.1959,74.3129,94322.0
2015-08-24 12:55:00,95.28,95.52,95.14,95.31,149329.0,74.3129,74.5001,74.2037,74.3363,149329.0
2015-08-24 13:00:00,95.31,95.5,95.31,95.42,52099.0,74.3363,74.4845,74.3363,74.4221,52099.0
2015-08-24 13:05:00,95.41,95.54,95.35,95.52,78208.0,74.4143,74.5157,74.3675,74.5001,78208.0
2015-08-24 13:10:00,95.53,95.63,95.39,95.47,79464.0,74.5079,74.5859,74.3987,74.4611,79464.0
2015-08-24 13:15:00,95.47,95.48,95.22,95.31,85338.0,74.4611,74.4689,74.2661,74.3363,85338.0
2015-08-24 13:20:00,95.29,95.32,95.08,95.16,80797.0,74.3207,74.3441,74.1569,74.2193,80797.0
2015-08-24 13:25:00,95.13,95.24,94.93,95.11,92529.0,74.1959,74.2817,74.0399,74.1803,92529.0
2015-08-24 13:30:00,95.07,95.07,94.86,94.89,38280.0,74.1491,74.1491,73.9853,74.0087,38280.0
2015-08-24 13:35:00,94.87,94.98,94.5,94.59,63043.0,73.9931,74.0789,73.7045,73.7747,63043.0
2015-08-24 13:40:00,94.6,94.82,94.52,94.58,48308.0,73.7825,73.9541,73.7201,73.7669,48308.0
2015-08-24 13:45:00,94.58,94.94,94.53,94.88,52986.0,73.7669,74.0477,73.7279,74.0009,52986.0
2015-08-24 13:50:00,94.89,94.9,94.56,94.59,39278.0,74.0087,74.0165,73.7513,73.7747,39278.0
2015-08-24 13:55:00,94.55,94.57,94.17,94.21,76984.0,73.7435,73.7591,73.4472,73.4784,76984.0
2015-08-24 14:00:00,94.25,94.3,94.11,94.29,54562.0,73.5096,73.5486,73.4004,73.5408,54562.0
2015-08-24 14:05:00,94.27,94.28,93.87,94.02,76089.0,73.5252,73.533,73.2132,73.3302,76089.0
2015-08-24 14:10:00,94.02,94.05,93.72,93.73,84654.0,73.3302,73.3536,73.0962,73.104,84654.0
2015-08-24 14:15:00,93.72,94.12,93.52,94.11,107423.0,73.0962,73.4082,72.9402,73.4004,107423.0
2015-08-24 14:20:00,94.11,94.28,94.07,94.17,114817.0,73.4004,73.533,73.3692,73.4472,114817.0
2015-08-24 14:25:00,94.17,94.17,93.91,93.98,86190.0,73.4472,73.4472,73.2444,73.299,86190.0
2015-08-24 14:30:00,93.99,94.1,93.87,94.0,91377.0,73.3068,73.3926,73.2132,73.3146,91377.0
2015-08-24 14:35:00,94.0,94.24,94.0,94.17,108044.0,73.3146,73.5018,73.3146,73.4472,108044.0
2015-08-24 14:40:00,94.14,94.14,93.74,93.77,74277.0,73.4238,73.4238,73.1118,73.1352,74277.0
2015-08-24 14:45:00,93.76,93.79,93.32,93.53,114093.0,73.1274,73.1508,72.7842,72.948,114093.0
2015-08-24 14:50:00,93.53,93.56,92.75,92.77,115132.0,72.948,72.9714,72.3396,72.3552,115132.0
2015-08-24 14:55:00,92.73,92.98,92.66,92.76,154913.0,72.324,72.519,72.2694,72.3474,154913.0
2015-08-24 15:00:00,92.74,92.85,92.25,92.8,199206.0,72.3318,72.4176,71.9497,72.3786,199206.0
2015-08-24 15:05:00,92.78,93.37,92.77,93.36,147490.0,72.363,72.8232,72.3552,72.8154,147490.0
2015-08-24 15:10:00,93.34,93.34,92.75,92.96,152934.0,72.7998,72.7998,72.3396,72.5034,152934.0
2015-08-24 15:15:00,92.93,92.99,92.58,92.66,129078.0,72.48,72.5268,72.2071,72.2694,129078.0
2015-08-24 15:20:00,92.66,92.77,92.25,92.47,208038.0,72.2694,72.3552,71.9497,72.1213,208038.0
2015-08-24 15:25:00,92.48,92.59,92.3,92.39,215849.0,72.1291,72.2149,71.9887,72.0589,215849.0
2015-08-24 15:30:00,92.4,92.49,92.23,92.48,206899.0,72.0667,72.1369,71.9341,72.1291,206899.0
2015-08-24 15:35:00,92.48,93.62,92.43,93.6,223065.0,72.1291,73.0182,72.0901,73.0026,223065.0
2015-08-24 15:40:00,93.6,94.0,93.27,93.99,284201.0,73.0026,73.3146,72.7452,73.3068,284201.0
2015-08-24 15:45:00,93.95,94.53,93.46,93.46,264328.0,73.2756,73.7279,72.8934,72.8934,264328.0
2015-08-24 15:50:00,93.46,94.12,93.4,94.12,220701.0,72.8934,73.4082,72.8466,73.4082,220701.0
2015-08-24 15:55:00,94.14,94.14,92.76,92.87,476453.0,73.4238,73.4238,72.3474,72.4332,476453.0
2015-08-25 09:30:00,95.47,95.48,94.74,94.82,289484.0,74.4611,74.4689,73.8917,73.9541,289484.0
2015-08-25 09:35:00,94.77,94.93,94.62,94.92,119361.0,73.9151,74.0399,73.7981,74.0321,119361.0
2015-08-25 09:40:00,94.92,94.99,94.26,94.31,141792.0,74.0321,74.0867,73.5174,73.5564,141792.0
2015-08-25 09:45:00,94.37,94.85,94.21,94.44,101634.0,73.6031,73.9775,73.4784,73.6577,101634.0
2015-08-25 09:50:00,94.44,94.79,94.43,94.56,107010.0,73.6577,73.9307,73.6499,73.7513,107010.0
2015-08-25 09:55:00,94.56,94.73,94.37,94.69,56133.0,73.7513,73.8839,73.6031,73.8527,56133.0
2015-08-25 10:00:00,94.69,94.8,94.4,94.57,152868.0,73.8527,73.9385,73.6265,73.7591,152868.0
2015-08-25 10:05:00,94.58,94.65,94.3,94.45,103419.0,73.7669,73.8215,73.5486,73.6655,103419.0
2015-08-25 10:10:00,94.45,94.46,94.21,94.34,89577.0,73.6655,73.6733,73.4784,73.5798,89577.0
2015-08-25 10:15:00,94.33,94.49,94.07,94.12,80092.0,73.572,73.6967,73.3692,73.4082,80092.0
2015-08-25 10:20:00,94.15,94.15,93.86,93.93,69169.0,73.4316,73.4316,73.2054,73.26,69169.0
2015-08-25 10:25:00,93.94,94.03,93.78,94.0,86299.0,73.2678,73.338,73.143,73.3146,86299.0
2015-08-25 10:30:00,94.0,94.06,93.86,93.95,61240.0,73.3146,73.3614,73.2054,73.2756,61240.0
2015-08-25 10:35:00,93.93,94.05,93.87,94.03,51045.0,73.26,73.3536,73.2132,73.338,51045.0
2015-08-25 10:40:00,94.02,94.23,94.02,94.18,77564.0,73.3302,73.494,73.3302,73.455,77564.0
2015-08-25 10:45:00,94.17,94.24,93.98,94.05,63365.0,73.4472,73.5018,73.299,73.3536,63365.0
2015-08-25 10:50:00,94.04,94.05,93.92,93.92,71304.0,73.3458,73.3536,73.2522,73.2522,71304.0
2015-08-25 10:55:00,93.93,93.96,93.78,93.86,112022.0,73.26,73.2834,73.143,73.2054,112022.0
2015-08-25 11:00:00,93.87,94.01,93.87,93.94,109103.0,73.2132,73.3224,73.2132,73.2678,109103.0
2015-08-25 11:05:00,93.95,94.07,93.91,94.06,96674.0,73.2756,73.3692,73.2444,73.3614,96674.0
2015-08-25 11:10:00,94.07,94.21,94.06,94.15,175819.0,73.3692,73.4784,73.3614,73.4316,175819.0
2015-08-25 11:15:00,94.15,94.23,94.07,94.13,87258.0,73.4316,73.494,73.3692,73.416,87258.0
2015-08-25 11:20:00,94.14,94.34,94.08,94.08,105972.0,73.4238,73.5798,73.377,73.377,105972.0
2015-08-25 11:25:00,94.07,94.07,93.87,93.87,91600.0,73.3692,73.3692,73.2132,73.2132,91600.0
2015-08-25 11:30:00,93.87,93.97,93.73,93.97,77124.0,73.2132,73.2912,73.104,73.2912,77124.0
2015-08-25 11:35:00,93.97,94.06,93.79,93.85,70064.0,73.2912,73.3614,73.1508,73.1976,70064.0
2015-08-25 11:40:00,93.84,93.91,93.74,93.79,71990.0,73.1898,73.2444,73.1118,73.1508,71990.0
2015-08-25 11:45:00,93.79,94.03,93.78,94.0,78485.0,73.1508,73.338,73.143,73.3146,78485.0
2015-08-25 11:50:00,93.99,94.02,93.82,93.85,59006.0,73.3068,73.3302,73.1742,73.1976,59006.0
2015-08-25 11:55:00,93.87,93.91,93.8,93.87,43406.0,73.2132,73.2444,73.1586,73.2132,43406.0
2015-08-25 12:00:00,93.89,93.97,93.84,93.93,52670.0,73.2288,73.2912,73.1898,73.26,52670.0
2015-08-25 12:05:00,93.92,94.01,93.84,93.94,37699.0,73.2522,73.3224,73.1898,73.2678,37699.0
2015-08-25 12:10:00,93.94,94.01,93.91,93.96,45032.0,73.2678,73.3224,73.2444,73.2834,45032.0
2015-08-25 12:15:00,93.97,94.0,93.74,93.85,80371.0,73.2912,73.3146,73.1118,73.1976,80371.0
2015-08-25 12:20:00,93.84,93.85,93.76,93.79,88597.0,73.1898,73.1976,73.1274,73.1508,88597.0
2015-08-25 12:25:00,93.78,93.84,93.62,93.67,109658.0,73.143,73.1898,73.0182,73.0572,109658.0
2015-08-25 12:30:00,93.65,93.7,93.63,93.67,68991.0,73.0416,73.0806,73.026,73.0572,68991.0
2015-08-25 12:35:00,93.67,93.69,93.44,93.48,79422.0,73.0572,73.0728,72.8778,72.909,79422.0
2015-08-25 12:40:00,93.48,93.51,93.45,93.5,99372.0,72.909,72.9324,72.8856,72.9246,99372.0
2015-08-25 12:45:00,93.51,93.51,93.4,93.49,345316.0,72.9324,72.9324,72.8466,72.9168,345316.0
2015-08-25 12:50:00,93.5,93.51,93.44,93.44,148693.0,72.9246,72.9324,72.8778,72.8778,148693.0
2015-08-25 12:55:00,93.46,93.51,93.42,93.47,131451.0,72.8934,72.9324,72.8622,72.9012,131451.0
2015-08-25 13:00:00,93.47,93.5,93.34,93.46,65279.0,72.9012,72.9246,72.7998,72.8934,65279.0
2015-08-25 13:05:00,93.48,93.51,93.43,93.45,81521.0,72.909,72.9324,72.87,72.8856,81521.0
2015-08-25 13:10:00,93.46,93.48,93.26,93.3,80605.0,72.8934,72.909,72.7374,72.7686,80605.0
2015-08-25 13:15:00,93.3,93.37,93.22,93.23,96388.0,72.7686,72.8232,72.7062,72.714,96388.0
2015-08-25 13:20:00,93.22,93.55,93.22,93.49,98893.0,72.7062,72.9636,72.7062,72.9168,98893.0
2015-08-25 13:25:00,93.47,93.47,92.99,93.06,140429.0,72.9012,72.9012,72.5268,72.5814,140429.0
2015-08-25 13:30:00,93.04,93.26,93.0,93.16,83745.0,72.5658,72.7374,72.5346,72.6594,83745.0
2015-08-25 13:35:00,93.17,93.39,93.17,93.36,81787.0,72.6672,72.8388,72.6672,72.8154,81787.0
2015-08-25 13:40:00,93.35,93.35,93.09,93.09,95330.0,72.8076,72.8076,72.6048,72.6048,95330.0
2015-08-25 13:45:00,93.08,93.17,93.01,93.11,105436.0,72.597,72.6672,72.5424,72.6204,105436.0
2015-08-25 13:50:00,93.09,93.34,93.08,93.29,119728.0,72.6048,72.7998,72.597,72.7608,119728.0
2015-08-25 13:55:00,93.3,93.46,93.3,93.34,41968.0,72.7686,72.8934,72.7686,72.7998,41968.0
2015-08-25 14:00:00,93.33,93.37,93.13,93.15,51104.0,72.792,72.8232,72.636,72.6516,51104.0
2015-08-25 14:05:00,93.14,93.2,93.1,93.11,56996.0,72.6438,72.6906,72.6126,72.6204,56996.0
2015-08-25 14:10:00,93.12,93.22,93.04,93.08,74368.0,72.6282,72.7062,72.5658,72.597,74368.0
2015-08-25 14:15:00,93.08,93.21,93.05,93.2,104242.0,72.597,72.6984,72.5736,72.6906,104242.0
2015-08-25 14:20:00,93.19,93.37,93.16,93.19,66958.0,72.6828,72.8232,72.6594,72.6828,66958.0
2015-08-25 14:25:00,93.2,93.27,93.07,93.25,60120.0,72.6906,72.7452,72.5892,72.7296,60120.0
2015-08-25 14:30:00,93.24,93.38,93.21,93.31,56834.0,72.7218,72.831,72.6984,72.7764,56834.0
2015-08-25 14:35:00,93.28,93.35,93.1,93.2,52949.0,72.753,72.8076,72.6126,72.6906,52949.0
2015-08-25 14:40:00,93.21,93.49,93.21,93.39,55816.0,72.6984,72.9168,72.6984,72.8388,55816.0
2015-08-25 14:45:00,93.41,93.68,93.35,93.68,66540.0,72.8544,73.065,72.8076,73.065,66540.0
2015-08-25 14:50:00,93.67,93.83,93.57,93.62,70623.0,73.0572,73.182,72.9792,73.0182,70623.0
2015-08-25 14:55:00,93.61,93.79,93.61,93.72,97297.0,73.0104,73.1508,73.0104,73.0962,97297.0
2015-08-25 15:00:00,93.72,93.78,93.54,93.55,94434.0,73.0962,73.143,72.9558,72.9636,94434.0
2015-08-25 15:05:00,93.54,93.58,93.37,93.45,221673.0,72.9558,72.987,72.8232,72.8856,221673.0
2015-08-25 15:10:00,93.44,93.5,93.38,93.38,112239.0,72.8778,72.9246,72.831,72.831,112239.0
2015-08-25 15:15:00,93.37,93.37,93.01,93.02,118377.0,72.8232,72.8232,72.5424,72.5502,118377.0
2015-08-25 15:20:00,93.02,93.12,92.84,92.91,101064.0,72.5502,72.6282,72.4098,72.4644,101064.0
2015-08-25 15:25:00,92.9,93.1,92.83,92.87,111649.0,72.4566,72.6126,72.402,72.4332,111649.0
2015-08-25 15:30:00,92.87,92.95,92.46,92.64,132662.0,72.4332,72.4956,72.1135,72.2538,132662.0
2015-08-25 15:35:00,92.64,92.77,92.21,92.24,138813.0,72.2538,72.3552,71.9185,71.9419,138813.0
2015-08-25 15:40:00,92.23,92.54,92.19,92.34,192044.0,71.9341,72.1759,71.9029,72.0199,192044.0
2015-08-25 15:45:00,92.33,92.34,91.78,91.87,330455.0,72.0121,72.0199,71.5831,71.6533,330455.0
2015-08-25 15:50:00,91.86,92.43,91.72,92.35,293919.0,71.6455,72.0901,71.5363,72.0277,293919.0
2015-08-25 15:55:00,92.35,92.35,91.03,91.21,791682.0,72.0277,72.0277,70.9981,71.1385,791682.0
2015-08-26 09:30:00,92.93,93.63,92.87,93.4,486229.0,72.48,73.026,72.4332,72.8466,486229.0
2015-08-26 09:35:00,93.43,93.47,92.79,92.87,191445.0,72.87,72.9012,72.3708,72.4332,191445.0
2015-08-26 09:40:00,92.86,93.01,92.77,92.96,202015.0,72.4254,72.5424,72.3552,72.5034,202015.0
2015-08-26 09:45:00,92.93,93.16,92.86,93.11,269209.0,72.48,72.6594,72.4254,72.6204,269209.0
2015-08-26 09:50:00,93.12,93.12,92.32,92.43,237814.0,72.6282,72.6282,72.0043,72.0901,237814.0
2015-08-26 09:55:00,92.4,92.64,92.38,92.52,94799.0,72.0667,72.2538,72.0511,72.1603,94799.0
2015-08-26 10:00:00,92.51,92.7,92.33,92.63,115270.0,72.1525,72.3006,72.0121,72.2461,115270.0
2015-08-26 10:05:00,92.63,92.85,92.62,92.66,115732.0,72.2461,72.4176,72.2383,72.2694,115732.0
2015-08-26 10:10:00,92.65,92.75,92.41,92.56,98331.0,72.2616,72.3396,72.0745,72.1915,98331.0
2015-08-26 10:15:00,92.53,92.53,91.8,91.81,136361.0,72.1681,72.1681,71.5987,71.6065,136361.0
2015-08-26 10:20:00,91.81,92.16,91.78,92.04,217247.0,71.6065,71.8795,71.5831,71.7859,217247.0
2015-08-26 10:25:00,92.03,92.21,91.98,92.14,116382.0,71.7781,71.9185,71.7391,71.8639,116382.0
2015-08-26 10:30:00,92.1,92.45,91.98,92.43,171180.0,71.8327,72.1057,71.7391,72.0901,171180.0
2015-08-26 10:35:00,92.44,92.44,92.08,92.15,73392.0,72.0979,72.0979,71.8171,71.8717,73392.0
2015-08-26 10:40:00,92.11,92.14,91.9,91.95,86756.0,71.8405,71.8639,71.6767,71.7157,86756.0
2015-08-26 10:45:00,91.96,92.03,91.68,91.91,257115.0,71.7235,71.7781,71.5051,71.6845,257115.0
2015-08-26 10:50:00,91.95,92.29,91.81,92.29,120309.0,71.7157,71.9809,71.6065,71.9809,120309.0
2015-08-26 10:55:00,92.27,92.27,91.95,92.01,126973.0,71.9653,71.9653,71.7157,71.7625,126973.0
2015-08-26 11:00:00,92.02,92.05,91.81,91.89,441449.0,71.7703,71.7937,71.6065,71.6689,441449.0
2015-08-26 11:05:00,91.89,91.92,91.62,91.63,304363.0,71.6689,71.6923,71.4583,71.4661,304363.0
2015-08-26 11:10:00,91.62,91.7,91.47,91.6,255413.0,71.4583,71.5207,71.3413,71.4427,255413.0
2015-08-26 11:15:00,91.58,91.8,91.55,91.75,179874.0,71.4271,71.5987,71.4037,71.5597,179874.0
2015-08-26 11:20:00,91.74,91.85,91.71,91.77,129685.0,71.5519,71.6377,71.5285,71.5753,129685.0
2015-08-26 11:25:00,91.78,91.88,91.67,91.81,136034.0,71.5831,71.6611,71.4973,71.6065,136034.0
2015-08-26 11:30:00,91.8,91.94,91.68,91.74,138165.0,71.5987,71.7079,71.5051,71.5519,138165.0
2015-08-26 11:35:00,91.73,91.78,91.61,91.66,108874.0,71.5441,71.5831,71.4505,71.4895,108874.0
2015-08-26 11:40:00,91.66,92.01,91.64,91.91,98537.0,71.4895,71.7625,71.4739,71.6845,98537.0
2015-08-26 11:45:00,91.9,92.08,91.8,92.01,124682.0,71.6767,71.8171,71.5987,71.7625,124682.0
2015-08-26 11:50:00,92.01,92.13,91.92,91.96,130391.0,71.7625,71.8561,71.6923,71.7235,130391.0
2015-08-26 11:55:00,91.98,92.02,91.84,91.94,162871.0,71.7391,71.7703,71.6299,71.7079,162871.0
2015-08-26 12:00:00,91.93,91.97,91.82,91.83,73408.0,71.7001,71.7313,71.6143,71.6221,73408.0
2015-08-26 12:05:00,91.82,91.99,91.8,91.97,87689.0,71.6143,71.7469,71.5987,71.7313,87689.0
2015-08-26 12:10:00,91.98,91.99,91.89,91.98,87270.0,71.7391,71.7469,71.6689,71.7391,87270.0
2015-08-26 12:15:00,91.97,92.09,91.92,91.98,99106.0,71.7313,71.8249,71.6923,71.7391,99106.0
2015-08-26 12:20:00,92.0,92.03,91.82,91.93,45585.0,71.7547,71.7781,71.6143,71.7001,45585.0
2015-08-26 12:25:00,91.92,91.99,91.72,91.8,83414.0,71.6923,71.7469,71.5363,71.5987,83414.0
2015-08-26 12:30:00,91.8,91.8,91.6,91.65,64248.0,71.5987,71.5987,71.4427,71.4817,64248.0
2015-08-26 12:35:00,91.62,91.85,91.62,91.8,117156.0,71.4583,71.6377,71.4583,71.5987,117156.0
2015-08-26 12:40:00,91.81,91.93,91.78,91.86,115815.0,71.6065,71.7001,71.5831,71.6455,115815.0
2015-08-26 12:45:00,91.85,92.0,91.78,91.98,129767.0,71.6377,71.7547,71.5831,71.7391,129767.0
2015-08-26 12:50:00,91.97,92.08,91.92,92.03,94221.0,71.7313,71.8171,71.6923,71.7781,94221.0
2015-08-26 12:55:00,92.04,92.29,91.99,92.29,77127.0,71.7859,71.9809,71.7469,71.9809,77127.0
2015-08-26 13:00:00,92.3,92.47,92.25,92.32,85408.0,71.9887,72.1213,71.9497,72.0043,85408.0
2015-08-26 13:05:00,92.34,92.41,92.23,92.29,88220.0,72.0199,72.0745,71.9341,71.9809,88220.0
2015-08-26 13:10:00,92.3,92.42,92.2,92.26,125600.0,71.9887,72.0823,71.9107,71.9575,125600.0
2015-08-26 13:15:00,92.25,92.43,92.25,92.39,69508.0,71.9497,72.0901,71.9497,72.0589,69508.0
2015-08-26 13:20:00,92.39,92.72,92.36,92.62,137747.0,72.0589,72.3162,72.0355,72.2383,137747.0
2015-08-26 13:25:00,92.61,92.78,92.47,92.78,88540.0,72.2305,72.363,72.1213,72.363,88540.0
2015-08-26 13:30:00,92.77,92.86,92.62,92.84,85197.0,72.3552,72.4254,72.2383,72.4098,85197.0
2015-08-26 13:35:00,92.85,93.09,92.8,93.06,57794.0,72.4176,72.6048,72.3786,72.5814,57794.0
2015-08-26 13:40:00,93.07,93.09,92.93,92.95,64970.0,72.5892,72.6048,72.48,72.4956,64970.0
2015-08-26 13:45:00,92.97,93.15,92.97,93.07,106911.0,72.5112,72.6516,72.5112,72.5892,106911.0
2015-08-26 13:50:00,93.07,93.25,93.06,93.17,67330.0,72.5892,72.7296,72.5814,72.6672,67330.0
2015-08-26 13:55:00,93.17,93.22,93.0,93.01,243684.0,72.6672,72.7062,72.5346,72.5424,243684.0
2015-08-26 14:00:00,93.01,93.01,92.65,92.66,217673.0,72.5424,72.5424,72.2616,72.2694,217673.0
2015-08-26 14:05:00,92.66,92.75,92.56,92.62,141981.0,72.2694,72.3396,72.1915,72.2383,141981.0
2015-08-26 14:10:00,92.61,92.65,92.43,92.49,145971.0,72.2305,72.2616,72.0901,72.1369,145971.0
2015-08-26 14:15:00,92.5,92.52,92.31,92.4,163953.0,72.1447,72.1603,71.9965,72.0667,163953.0
2015-08-26 14:20:00,92.41,92.41,92.26,92.3,129576.0,72.0745,72.0745,71.9575,71.9887,129576.0
2015-08-26 14:25:00,92.29,92.52,92.28,92.49,346578.0,71.9809,72.1603,71.9731,72.1369,346578.0
2015-08-26 14:30:00,92.5,92.62,92.42,92.59,371340.0,72.1447,72.2383,72.0823,72.2149,371340.0
2015-08-26 14:35:00,92.59,92.91,92.59,92.88,144383.0,72.2149,72.4644,72.2149,72.441,144383.0
2015-08-26 14:40:00,92.89,93.19,92.89,93.19,63942.0,72.4488,72.6828,72.4488,72.6828,63942.0
2015-08-26 14:45:00,93.19,93.45,93.19,93.4,235078.0,72.6828,72.8856,72.6828,72.8466,235078.0
2015-08-26 14:50:00,93.4,93.76,93.39,93.61,163692.0,72.8466,73.1274,72.8388,73.0104,163692.0
2015-08-26 14:55:00,93.6,93.84,93.46,93.8,151996.0,73.0026,73.1898,72.8934,73.1586,151996.0
2015-08-26 15:00:00,93.79,93.86,93.72,93.83,140514.0,73.1508,73.2054,73.0962,73.182,140514.0
2015-08-26 15:05:00,93.83,94.35,93.83,94.32,140958.0,73.182,73.5876,73.182,73.5642,140958.0
2015-08-26 15:10:00,94.32,94.69,94.31,94.62,173908.0,73.5642,73.8527,73.5564,73.7981,173908.0
2015-08-26 15:15:00,94.64,94.91,94.62,94.9,278313.0,73.8137,74.0243,73.7981,74.0165,278313.0
2015-08-26 15:20:00,94.91,95.0,94.75,94.82,287301.0,74.0243,74.0945,73.8995,73.9541,287301.0
2015-08-26 15:25:00,94.81,94.85,94.63,94.63,199259.0,73.9463,73.9775,73.8059,73.8059,199259.0
2015-08-26 15:30:00,94.62,94.81,94.56,94.78,223652.0,73.7981,73.9463,73.7513,73.9229,223652.0
2015-08-26 15:35:00,94.76,94.78,94.54,94.61,324459.0,73.9073,73.9229,73.7357,73.7903,324459.0
2015-08-26 15:40:00,94.61,95.07,94.55,95.0,440490.0,73.7903,74.1491,73.7435,74.0945,440490.0
2015-08-26 15:45:00,95.0,95.09,94.93,95.01,432960.0,74.0945,74.1647,74.0399,74.1023,432960.0
2015-08-26 15:50:00,95.02,95.2,94.98,95.17,253588.0,74.1101,74.2505,74.0789,74.2271,253588.0
2015-08-26 15:55:00,95.18,95.2,94.95,95.12,617714.0,74.2349,74.2505,74.0555,74.1881,617714.0
2015-08-27 09:30:00,95.9,96.17,95.77,95.95,131237.0,74.7965,75.007,74.6951,74.8355,131237.0
2015-08-27 09:35:00,95.96,96.35,95.92,96.21,110788.0,74.8433,75.1474,74.8121,75.0382,110788.0
2015-08-27 09:40:00,96.24,96.52,96.18,96.35,194285.0,75.0616,75.28,75.0148,75.1474,194285.0
2015-08-27 09:45:00,96.37,96.46,96.28,96.35,140910.0,75.163,75.2332,75.0928,75.1474,140910.0
2015-08-27 09:50:00,96.32,96.48,96.17,96.19,128146.0,75.124,75.2488,75.007,75.0226,128146.0
2015-08-27 09:55:00,96.2,96.24,95.79,95.81,163618.0,75.0304,75.0616,74.7107,74.7263,163618.0
2015-08-27 10:00:00,95.81,96.1,95.64,95.91,133836.0,74.7263,74.9525,74.5937,74.8043,133836.0
2015-08-27 10:05:00,95.89,96.24,95.85,96.24,125756.0,74.7887,75.0616,74.7575,75.0616,125756.0
2015-08-27 10:10:00,96.22,96.26,96.14,96.18,123207.0,75.046,75.0772,74.9836,75.0148,123207.0
2015-08-27 10:15:00,96.17,96.27,96.04,96.12,82380.0,75.007,75.085,74.9057,74.968,82380.0
2015-08-27 10:20:00,96.12,96.2,96.0,96.19,142205.0,74.968,75.0304,74.8745,75.0226,142205.0
2015-08-27 10:25:00,96.18,96.18,96.02,96.11,87601.0,75.0148,75.0148,74.8901,74.9602,87601.0
2015-08-27 10:30:00,96.11,96.16,95.91,96.03,66761.0,74.9602,74.9992,74.8043,74.8979,66761.0
2015-08-27 10:35:00,96.03,96.19,96.02,96.08,71413.0,74.8979,75.0226,74.8901,74.9369,71413.0
2015-08-27 10:40:00,96.08,96.17,96.05,96.15,96283.0,74.9369,75.007,74.9135,74.9914,96283.0
2015-08-27 10:45:00,96.15,96.27,96.09,96.23,135423.0,74.9914,75.085,74.9447,75.0538,135423.0
2015-08-27 10:50:00,96.23,96.26,96.06,96.18,102375.0,75.0538,75.0772,74.9213,75.0148,102375.0
2015-08-27 10:55:00,96.18,96.22,96.16,96.19,107403.0,75.0148,75.046,74.9992,75.0226,107403.0
2015-08-27 11:00:00,96.19,96.25,96.12,96.21,130020.0,75.0226,75.0694,74.968,75.0382,130020.0
2015-08-27 11:05:00,96.21,96.4,96.2,96.3,80860.0,75.0382,75.1864,75.0304,75.1084,80860.0
2015-08-27 11:10:00,96.31,96.41,96.28,96.39,83431.0,75.1162,75.1942,75.0928,75.1786,83431.0
2015-08-27 11:15:00,96.39,96.46,96.31,96.38,121134.0,75.1786,75.2332,75.1162,75.1708,121134.0
2015-08-27 11:20:00,96.39,96.6,96.38,96.56,63711.0,75.1786,75.3424,75.1708,75.3112,63711.0
2015-08-27 11:25:00,96.56,96.56,96.4,96.44,76520.0,75.3112,75.3112,75.1864,75.2176,76520.0
2015-08-27 11:30:00,96.45,96.47,96.34,96.4,71223.0,75.2254,75.241,75.1396,75.1864,71223.0
2015-08-27 11:35:00,96.41,96.41,96.29,96.31,48534.0,75.1942,75.1942,75.1006,75.1162,48534.0
2015-08-27 11:40:00,96.3,96.36,96.25,96.31,43327.0,75.1084,75.1552,75.0694,75.1162,43327.0
2015-08-27 11:45:00,96.3,96.44,96.3,96.42,57683.0,75.1084,75.2176,75.1084,75.202,57683.0
2015-08-27 11:50:00,96.42,96.56,96.4,96.56,70675.0,75.202,75.3112,75.1864,75.3112,70675.0
2015-08-27 11:55:00,96.54,96.54,96.44,96.5,63129.0,75.2956,75.2956,75.2176,75.2644,63129.0
2015-08-27 12:00:00,96.49,96.6,96.46,96.6,69783.0,75.2566,75.3424,75.2332,75.3424,69783.0
2015-08-27 12:05:00,96.61,96.82,96.58,96.75,71249.0,75.3502,75.514,75.3268,75.4594,71249.0
2015-08-27 12:10:00,96.76,96.77,96.58,96.61,30755.0,75.4672,75.475,75.3268,75.3502,30755.0
2015-08-27 12:15:00,96.6,96.78,96.59,96.73,35340.0,75.3424,75.4828,75.3346,75.4438,35340.0
2015-08-27 12:20:00,96.73,96.77,96.68,96.77,39126.0,75.4438,75.475,75.4048,75.475,39126.0
2015-08-27 12:25:00,96.76,96.87,96.75,96.86,37424.0,75.4672,75.553,75.4594,75.5452,37424.0
2015-08-27 12:30:00,96.87,96.87,96.67,96.68,75164.0,75.553,75.553,75.397,75.4048,75164.0
2015-08-27 12:35:00,96.69,96.74,96.63,96.71,49274.0,75.4126,75.4516,75.3658,75.4282,49274.0
2015-08-27 12:40:00,96.7,96.76,96.67,96.68,33678.0,75.4204,75.4672,75.397,75.4048,33678.0
2015-08-27 12:45:00,96.68,96.72,96.65,96.72,48482.0,75.4048,75.436,75.3814,75.436,48482.0
2015-08-27 12:50:00,96.73,96.77,96.7,96.76,64551.0,75.4438,75.475,75.4204,75.4672,64551.0
2015-08-27 12:55:00,96.77,96.77,96.68,96.75,55331.0,75.475,75.475,75.4048,75.4594,55331.0
2015-08-27 13:00:00,96.75,96.76,96.67,96.7,59658.0,75.4594,75.4672,75.397,75.4204,59658.0
2015-08-27 13:05:00,96.7,96.93,96.66,96.89,59099.0,75.4204,75.5998,75.3892,75.5686,59099.0
2015-08-27 13:10:00,96.88,96.99,96.86,96.97,28017.0,75.5608,75.6466,75.5452,75.631,28017.0
2015-08-27 13:15:00,96.97,97.0,96.81,96.86,48842.0,75.631,75.6544,75.5062,75.5452,48842.0
2015-08-27 13:20:00,96.85,96.93,96.85,96.88,39763.0,75.5374,75.5998,75.5374,75.5608,39763.0
2015-08-27 13:25:00,96.89,96.91,96.81,96.88,47035.0,75.5686,75.5842,75.5062,75.5608,47035.0
2015-08-27 13:30:00,96.88,96.93,96.85,96.86,50763.0,75.5608,75.5998,75.5374,75.5452,50763.0
2015-08-27 13:35:00,96.86,96.86,96.74,96.77,55847.0,75.5452,75.5452,75.4516,75.475,55847.0
2015-08-27 13:40:00,96.78,96.85,96.73,96.74,86939.0,75.4828,75.5374,75.4438,75.4516,86939.0
2015-08-27 13:45:00,96.74,96.74,96.59,96.72,105293.0,75.4516,75.4516,75.3346,75.436,105293.0
2015-08-27 13:50:00,96.75,96.84,96.68,96.84,41814.0,75.4594,75.5296,75.4048,75.5296,41814.0
2015-08-27 13:55:00,96.84,96.94,96.79,96.93,34788.0,75.5296,75.6076,75.4906,75.5998,34788.0
2015-08-27 14:00:00,96.93,96.96,96.89,96.93,45377.0,75.5998,75.6232,75.5686,75.5998,45377.0
2015-08-27 14:05:00,96.93,96.94,96.86,96.91,46832.0,75.5998,75.6076,75.5452,75.5842,46832.0
2015-08-27 14:10:00,96.91,96.96,96.75,96.81,46999.0,75.5842,75.6232,75.4594,75.5062,46999.0
2015-08-27 14:15:00,96.82,96.83,96.6,96.73,90059.0,75.514,75.5218,75.3424,75.4438,90059.0
2015-08-27 14:20:00,96.73,96.81,96.66,96.79,38982.0,75.4438,75.5062,75.3892,75.4906,38982.0
2015-08-27 14:25:00,96.8,96.8,96.43,96.53,105869.0,75.4984,75.4984,75.2098,75.2878,105869.0
2015-08-27 14:30:00,96.54,96.65,96.45,96.48,85077.0,75.2956,75.3814,75.2254,75.2488,85077.0
2015-08-27 14:35:00,96.49,96.76,96.48,96.71,48915.0,75.2566,75.4672,75.2488,75.4282,48915.0
2015-08-27 14:40:00,96.71,96.71,96.44,96.46,80538.0,75.4282,75.4282,75.2176,75.2332,80538.0
2015-08-27 14:45:00,96.47,96.56,96.27,96.3,92805.0,75.241,75.3112,75.085,75.1084,92805.0
2015-08-27 14:50:00,96.3,96.49,96.27,96.36,94188.0,75.1084,75.2566,75.085,75.1552,94188.0
2015-08-27 14:55:00,96.35,96.38,95.98,96.03,142154.0,75.1474,75.1708,74.8589,74.8979,142154.0
2015-08-27 15:00:00,96.04,96.28,95.75,95.8,147312.0,74.9057,75.0928,74.6795,74.7185,147312.0
2015-08-27 15:05:00,95.78,96.09,95.57,96.08,185342.0,74.7029,74.9447,74.5391,74.9369,185342.0
2015-08-27 15:10:00,96.06,96.16,95.96,96.05,146547.0,74.9213,74.9992,74.8433,74.9135,146547.0
2015-08-27 15:15:00,96.05,96.38,95.97,96.32,128281.0,74.9135,75.1708,74.8511,75.124,128281.0
2015-08-27 15:20:00,96.31,96.32,96.07,96.24,137007.0,75.1162,75.124,74.9291,75.0616,137007.0
2015-08-27 15:25:00,96.23,96.79,96.17,96.73,136037.0,75.0538,75.4906,75.007,75.4438,136037.0
2015-08-27 15:30:00,96.74,96.97,96.57,96.82,124956.0,75.4516,75.631,75.319,75.514,124956.0
2015-08-27 15:35:00,96.84,96.86,96.62,96.68,191279.0,75.5296,75.5452,75.358,75.4048,191279.0
2015-08-27 15:40:00,96.68,97.0,96.62,96.97,167884.0,75.4048,75.6544,75.358,75.631,167884.0
2015-08-27 15:45:00,96.98,97.21,96.96,97.21,185935.0,75.6388,75.8182,75.6232,75.8182,185935.0
2015-08-27 15:50:00,97.2,97.22,96.98,97.05,294769.0,75.8104,75.826,75.6388,75.6934,294769.0
2015-08-27 15:55:00,97.05,97.37,97.05,97.35,483423.0,75.6934,75.943,75.6934,75.9274,483423.0
2015-08-28 09:30:00,96.05,96.54,95.97,96.47,162511.0,75.575,75.9606,75.5121,75.9055,162511.0
2015-08-28 09:35:00,96.48,96.49,96.0,96.2,105267.0,75.9134,75.9212,75.5357,75.6931,105267.0
2015-08-28 09:40:00,96.18,96.35,96.04,96.25,92702.0,75.6773,75.8111,75.5672,75.7324,92702.0
2015-08-28 09:45:00,96.22,96.5,96.19,96.3,76153.0,75.7088,75.9291,75.6852,75.7717,76153.0
2015-08-28 09:50:00,96.27,96.43,96.25,96.31,57521.0,75.7481,75.874,75.7324,75.7796,57521.0
2015-08-28 09:55:00,96.3,96.59,96.18,96.5,66767.0,75.7717,75.9999,75.6773,75.9291,66767.0
2015-08-28 10:00:00,96.5,96.58,96.37,96.5,95904.0,75.9291,75.992,75.8268,75.9291,95904.0
2015-08-28 10:05:00,96.5,96.5,96.17,96.22,70660.0,75.9291,75.9291,75.6694,75.7088,70660.0
2015-08-28 10:10:00,96.22,96.37,96.15,96.24,73792.0,75.7088,75.8268,75.6537,75.7245,73792.0
2015-08-28 10:15:00,96.24,96.41,96.18,96.18,62267.0,75.7245,75.8583,75.6773,75.6773,62267.0
2015-08-28 10:20:00,96.18,96.2,96.01,96.1,65427.0,75.6773,75.6931,75.5436,75.6144,65427.0
2015-08-28 10:25:00,96.09,96.28,96.05,96.21,108859.0,75.6065,75.756,75.575,75.7009,108859.0
2015-08-28 10:30:00,96.2,96.42,96.2,96.4,58264.0,75.6931,75.8662,75.6931,75.8504,58264.0
2015-08-28 10:35:00,96.4,96.44,96.31,96.35,58757.0,75.8504,75.8819,75.7796,75.8111,58757.0
2015-08-28 10:40:00,96.36,96.43,96.26,96.38,62991.0,75.8189,75.874,75.7403,75.8347,62991.0
2015-08-28 10:45:00,96.39,96.43,96.22,96.24,48963.0,75.8425,75.874,75.7088,75.7245,48963.0
2015-08-28 10:50:00,96.24,96.32,96.2,96.3,31837.0,75.7245,75.7875,75.6931,75.7717,31837.0
2015-08-28 10:55:00,96.31,96.36,96.28,96.31,36889.0,75.7796,75.8189,75.756,75.7796,36889.0
2015-08-28 11:00:00,96.29,96.56,96.26,96.49,42879.0,75.7639,75.9763,75.7403,75.9212,42879.0
2015-08-28 11:05:00,96.5,96.6,96.49,96.56,30448.0,75.9291,76.0078,75.9212,75.9763,30448.0
2015-08-28 11:10:00,96.57,96.64,96.45,96.51,53795.0,75.9842,76.0393,75.8898,75.937,53795.0
2015-08-28 11:15:00,96.51,96.53,96.38,96.44,41959.0,75.937,75.9527,75.8347,75.8819,41959.0
2015-08-28 11:20:00,96.46,96.51,96.41,96.45,61969.0,75.8976,75.937,75.8583,75.8898,61969.0
2015-08-28 11:25:00,96.46,96.66,96.46,96.57,44884.0,75.8976,76.055,75.8976,75.9842,44884.0
2015-08-28 11:30:00,96.57,96.62,96.5,96.58,58567.0,75.9842,76.0235,75.9291,75.992,58567.0
2015-08-28 11:35:00,96.58,96.6,96.36,96.36,57499.0,75.992,76.0078,75.8189,75.8189,57499.0
2015-08-28 11:40:00,96.37,96.38,96.13,96.18,43582.0,75.8268,75.8347,75.638,75.6773,43582.0
2015-08-28 11:45:00,96.18,96.22,96.06,96.08,50919.0,75.6773,75.7088,75.5829,75.5986,50919.0
2015-08-28 11:50:00,96.07,96.16,95.94,95.94,70613.0,75.5908,75.6616,75.4885,75.4885,70613.0
2015-08-28 11:55:00,95.93,95.94,95.79,95.92,56899.0,75.4806,75.4885,75.3705,75.4727,56899.0
2015-08-28 12:00:00,95.92,96.02,95.87,95.98,61616.0,75.4727,75.5514,75.4334,75.5199,61616.0
2015-08-28 12:05:00,95.96,96.03,95.92,95.93,56610.0,75.5042,75.5593,75.4727,75.4806,56610.0
2015-08-28 12:10:00,95.94,96.03,95.88,95.98,42073.0,75.4885,75.5593,75.4413,75.5199,42073.0
2015-08-28 12:15:00,95.97,96.05,95.95,95.99,39835.0,75.5121,75.575,75.4963,75.5278,39835.0
2015-08-28 12:20:00,96.0,96.1,95.98,96.01,37882.0,75.5357,75.6144,75.5199,75.5436,37882.0
2015-08-28 12:25:00,96.01,96.03,95.96,96.02,45754.0,75.5436,75.5593,75.5042,75.5514,45754.0
2015-08-28 12:30:00,96.01,96.11,96.0,96.04,43239.0,75.5436,75.6222,75.5357,75.5672,43239.0
2015-08-28 12:35:00,96.05,96.08,95.98,95.98,32526.0,75.575,75.5986,75.5199,75.5199,32526.0
2015-08-28 12:40:00,95.96,96.07,95.96,96.01,28781.0,75.5042,75.5908,75.5042,75.5436,28781.0
2015-08-28 12:45:00,96.02,96.02,95.91,95.98,33864.0,75.5514,75.5514,75.4649,75.5199,33864.0
2015-08-28 12:50:00,95.99,96.02,95.92,95.92,28122.0,75.5278,75.5514,75.4727,75.4727,28122.0
2015-08-28 12:55:00,95.93,96.0,95.91,95.98,58266.0,75.4806,75.5357,75.4649,75.5199,58266.0
2015-08-28 13:00:00,95.97,95.98,95.92,95.97,49967.0,75.5121,75.5199,75.4727,75.5121,49967.0
2015-08-28 13:05:00,95.97,96.14,95.97,96.08,30961.0,75.5121,75.6458,75.5121,75.5986,30961.0
2015-08-28 13:10:00,96.09,96.15,96.06,96.06,27443.0,75.6065,75.6537,75.5829,75.5829,27443.0
2015-08-28 13:15:00,96.07,96.18,96.06,96.17,25244.0,75.5908,75.6773,75.5829,75.6694,25244.0
2015-08-28 13:20:00,96.19,96.22,96.11,96.16,32446.0,75.6852,75.7088,75.6222,75.6616,32446.0
2015-08-28 13:25:00,96.13,96.13,95.9,95.91,39629.0,75.638,75.638,75.457,75.4649,39629.0
2015-08-28 13:30:00,95.9,96.01,95.9,95.96,20939.0,75.457,75.5436,75.457,75.5042,20939.0
2015-08-28 13:35:00,95.94,95.95,95.79,95.8,46221.0,75.4885,75.4963,75.3705,75.3783,46221.0
2015-08-28 13:40:00,95.79,95.89,95.79,95.89,48103.0,75.3705,75.4491,75.3705,75.4491,48103.0
2015-08-28 13:45:00,95.87,96.02,95.87,95.98,28765.0,75.4334,75.5514,75.4334,75.5199,28765.0
2015-08-28 13:50:00,95.98,96.03,95.96,96.0,34906.0,75.5199,75.5593,75.5042,75.5357,34906.0
2015-08-28 13:55:00,96.0,96.07,95.9,95.93,34021.0,75.5357,75.5908,75.457,75.4806,34021.0
2015-08-28 14:00:00,95.92,96.08,95.92,96.02,63647.0,75.4727,75.5986,75.4727,75.5514,63647.0
2015-08-28 14:05:00,96.03,96.11,96.0,96.04,49931.0,75.5593,75.6222,75.5357,75.5672,49931.0
2015-08-28 14:10:00,96.04,96.08,95.94,95.95,25186.0,75.5672,75.5986,75.4885,75.4963,25186.0
2015-08-28 14:15:00,95.95,96.03,95.9,95.95,41238.0,75.4963,75.5593,75.457,75.4963,41238.0
2015-08-28 14:20:00,95.94,96.08,95.94,95.97,58767.0,75.4885,75.5986,75.4885,75.5121,58767.0
2015-08-28 14:25:00,95.98,96.07,95.95,96.06,59283.0,75.5199,75.5908,75.4963,75.5829,59283.0
2015-08-28 14:30:00,96.06,96.1,95.92,95.92,72152.0,75.5829,75.6144,75.4727,75.4727,72152.0
2015-08-28 14:35:00,95.92,95.98,95.8,95.98,46485.0,75.4727,75.5199,75.3783,75.5199,46485.0
2015-08-28 14:40:00,95.97,95.98,95.89,95.96,42917.0,75.5121,75.5199,75.4491,75.5042,42917.0
2015-08-28 14:45:00,95.95,96.15,95.95,96.12,61895.0,75.4963,75.6537,75.4963,75.6301,61895.0
2015-08-28 14:50:00,96.12,96.19,95.97,96.05,39396.0,75.6301,75.6852,75.5121,75.575,39396.0
2015-08-28 14:55:00,96.03,96.15,95.98,96.11,55833.0,75.5593,75.6537,75.5199,75.6222,55833.0
2015-08-28 15:00:00,96.13,96.14,95.95,96.02,60472.0,75.638,75.6458,75.4963,75.5514,60472.0
2015-08-28 15:05:00,96.02,96.1,95.93,96.05,44261.0,75.5514,75.6144,75.4806,75.575,44261.0
2015-08-28 15:10:00,96.04,96.04,95.9,95.95,62327.0,75.5672,75.5672,75.457,75.4963,62327.0
2015-08-28 15:15:00,95.94,96.03,95.88,95.95,71819.0,75.4885,75.5593,75.4413,75.4963,71819.0
2015-08-28 15:20:00,95.96,96.03,95.84,95.89,72446.0,75.5042,75.5593,75.4098,75.4491,72446.0
2015-08-28 15:25:00,95.9,96.03,95.85,96.03,78751.0,75.457,75.5593,75.4177,75.5593,78751.0
2015-08-28 15:30:00,96.02,96.02,95.93,95.95,68800.0,75.5514,75.5514,75.4806,75.4963,68800.0
2015-08-28 15:35:00,95.95,95.98,95.84,95.89,122406.0,75.4963,75.5199,75.4098,75.4491,122406.0
2015-08-28 15:40:00,95.89,95.94,95.78,95.89,108084.0,75.4491,75.4885,75.3626,75.4491,108084.0
2015-08-28 15:45:00,95.88,95.95,95.81,95.84,116401.0,75.4413,75.4963,75.3862,75.4098,116401.0
2015-08-28 15:50:00,95.84,96.19,95.84,96.04,117413.0,75.4098,75.6852,75.4098,75.5672,117413.0
2015-08-28 15:55:00,96.03,96.29,95.99,96.23,231499.0,75.5593,75.7639,75.5278,75.7167,231499.0
2015-08-31 09:30:00,95.77,95.86,95.47,95.49,132466.0,75.3547,75.4255,75.1187,75.1344,132466.0
2015-08-31 09:35:00,95.53,95.53,95.04,95.05,87152.0,75.1659,75.1659,74.7803,74.7882,87152.0
2015-08-31 09:40:00,95.05,95.47,95.04,95.37,75219.0,74.7882,75.1187,74.7803,75.04,75219.0
2015-08-31 09:45:00,95.37,95.48,95.31,95.37,43680.0,75.04,75.1265,74.9928,75.04,43680.0
2015-08-31 09:50:00,95.38,95.51,95.34,95.46,60361.0,75.0479,75.1501,75.0164,75.1108,60361.0
2015-08-31 09:55:00,95.44,95.44,95.28,95.35,35642.0,75.0951,75.0951,74.9692,75.0242,35642.0
2015-08-31 10:00:00,95.35,95.38,95.23,95.24,67104.0,75.0242,75.0479,74.9298,74.9377,67104.0
2015-08-31 10:05:00,95.25,95.41,95.14,95.36,83186.0,74.9456,75.0715,74.859,75.0321,83186.0
2015-08-31 10:10:00,95.36,95.41,95.31,95.39,51541.0,75.0321,75.0715,74.9928,75.0557,51541.0
2015-08-31 10:15:00,95.37,95.61,95.35,95.59,49496.0,75.04,75.2288,75.0242,75.2131,49496.0
2015-08-31 10:20:00,95.59,95.63,95.53,95.6,32545.0,75.2131,75.2446,75.1659,75.221,32545.0
2015-08-31 10:25:00,95.61,95.78,95.56,95.75,38559.0,75.2288,75.3626,75.1895,75.339,38559.0
2015-08-31 10:30:00,95.74,95.77,95.68,95.74,20643.0,75.3311,75.3547,75.2839,75.3311,20643.0
2015-08-31 10:35:00,95.74,95.87,95.71,95.83,62588.0,75.3311,75.4334,75.3075,75.4019,62588.0
2015-08-31 10:40:00,95.84,95.88,95.77,95.79,31193.0,75.4098,75.4413,75.3547,75.3705,31193.0
2015-08-31 10:45:00,95.8,95.81,95.64,95.64,23727.0,75.3783,75.3862,75.2524,75.2524,23727.0
2015-08-31 10:50:00,95.66,95.66,95.59,95.66,22269.0,75.2682,75.2682,75.2131,75.2682,22269.0
2015-08-31 10:55:00,95.66,95.66,95.56,95.58,30559.0,75.2682,75.2682,75.1895,75.2052,30559.0
2015-08-31 11:00:00,95.59,95.59,95.39,95.4,55687.0,75.2131,75.2131,75.0557,75.0636,55687.0
2015-08-31 11:05:00,95.41,95.42,95.28,95.35,34421.0,75.0715,75.0793,74.9692,75.0242,34421.0
2015-08-31 11:10:00,95.35,95.35,95.22,95.32,24597.0,75.0242,75.0242,74.922,75.0006,24597.0
2015-08-31 11:15:00,95.33,95.45,95.33,95.4,26975.0,75.0085,75.1029,75.0085,75.0636,26975.0
2015-08-31 11:20:00,95.39,95.41,95.28,95.33,31303.0,75.0557,75.0715,74.9692,75.0085,31303.0
2015-08-31 11:25:00,95.33,95.45,95.32,95.35,30398.0,75.0085,75.1029,75.0006,75.0242,30398.0
2015-08-31 11:30:00,95.35,95.38,95.23,95.28,23954.0,75.0242,75.0479,74.9298,74.9692,23954.0
2015-08-31 11:35:00,95.26,95.36,95.21,95.34,30328.0,74.9534,75.0321,74.9141,75.0164,30328.0
2015-08-31 11:40:00,95.34,95.71,95.34,95.69,82310.0,75.0164,75.3075,75.0164,75.2918,82310.0
2015-08-31 11:45:00,95.7,95.7,95.56,95.59,31848.0,75.2996,75.2996,75.1895,75.2131,31848.0
2015-08-31 11:50:00,95.58,95.58,95.38,95.38,29382.0,75.2052,75.2052,75.0479,75.0479,29382.0
2015-08-31 11:55:00,95.37,95.4,95.27,95.31,41794.0,75.04,75.0636,74.9613,74.9928,41794.0
2015-08-31 12:00:00,95.33,95.45,95.31,95.44,42254.0,75.0085,75.1029,74.9928,75.0951,42254.0
2015-08-31 12:05:00,95.45,95.45,95.27,95.3,27102.0,75.1029,75.1029,74.9613,74.9849,27102.0
2015-08-31 12:10:00,95.29,95.32,95.24,95.29,15756.0,74.977,75.0006,74.9377,74.977,15756.0
2015-08-31 12:15:00,95.29,95.41,95.28,95.39,26846.0,74.977,75.0715,74.9692,75.0557,26846.0
2015-08-31 12:20:00,95.39,95.44,95.34,95.37,23548.0,75.0557,75.0951,75.0164,75.04,23548.0
2015-08-31 12:25:00,95.38,95.44,95.35,95.42,16799.0,75.0479,75.0951,75.0242,75.0793,16799.0
2015-08-31 12:30:00,95.42,95.45,95.33,95.34,21501.0,75.0793,75.1029,75.0085,75.0164,21501.0
2015-08-31 12:35:00,95.35,95.39,95.34,95.38,25114.0,75.0242,75.0557,75.0164,75.0479,25114.0
2015-08-31 12:40:00,95.37,95.38,95.32,95.37,19153.0,75.04,75.0479,75.0006,75.04,19153.0
2015-08-31 12:45:00,95.37,95.39,95.32,95.35,23964.0,75.04,75.0557,75.0006,75.0242,23964.0
2015-08-31 12:50:00,95.36,95.38,95.32,95.38,23653.0,75.0321,75.0479,75.0006,75.0479,23653.0
2015-08-31 12:55:00,95.37,95.38,95.31,95.31,25537.0,75.04,75.0479,74.9928,74.9928,25537.0
2015-08-31 13:00:00,95.32,95.37,95.31,95.37,21882.0,75.0006,75.04,74.9928,75.04,21882.0
2015-08-31 13:05:00,95.37,95.39,95.32,95.36,18096.0,75.04,75.0557,75.0006,75.0321,18096.0
2015-08-31 13:10:00,95.37,95.38,95.31,95.32,16608.0,75.04,75.0479,74.9928,75.0006,16608.0
2015-08-31 13:15:00,95.33,95.33,95.28,95.3,19329.0,75.0085,75.0085,74.9692,74.9849,19329.0
2015-08-31 13:20:00,95.31,95.33,95.23,95.26,70966.0,74.9928,75.0085,74.9298,74.9534,70966.0
2015-08-31 13:25:00,95.27,95.32,95.27,95.28,21481.0,74.9613,75.0006,74.9613,74.9692,21481.0
2015-08-31 13:30:00,95.29,95.29,95.11,95.14,25911.0,74.977,74.977,74.8354,74.859,25911.0
2015-08-31 13:35:00,95.14,95.15,95.09,95.15,22698.0,74.859,74.8669,74.8197,74.8669,22698.0
2015-08-31 13:40:00,95.15,95.21,95.13,95.2,26730.0,74.8669,74.9141,74.8511,74.9062,26730.0
2015-08-31 13:45:00,95.19,95.21,95.16,95.19,31730.0,74.8984,74.9141,74.8747,74.8984,31730.0
2015-08-31 13:50:00,95.18,95.26,95.16,95.26,31852.0,74.8905,74.9534,74.8747,74.9534,31852.0
2015-08-31 13:55:00,95.25,95.29,95.22,95.29,25232.0,74.9456,74.977,74.922,74.977,25232.0
2015-08-31 14:00:00,95.29,95.36,95.29,95.33,31180.0,74.977,75.0321,74.977,75.0085,31180.0
2015-08-31 14:05:00,95.33,95.34,95.12,95.18,33213.0,75.0085,75.0164,74.8433,74.8905,33213.0
2015-08-31 14:10:00,95.18,95.18,95.04,95.05,32112.0,74.8905,74.8905,74.7803,74.7882,32112.0
2015-08-31 14:15:00,95.05,95.1,95.0,95.05,41147.0,74.7882,74.8275,74.7489,74.7882,41147.0
2015-08-31 14:20:00,95.05,95.14,95.05,95.13,23492.0,74.7882,74.859,74.7882,74.8511,23492.0
2015-08-31 14:25:00,95.13,95.15,95.07,95.09,25154.0,74.8511,74.8669,74.8039,74.8197,25154.0
2015-08-31 14:30:00,95.09,95.15,95.02,95.12,33433.0,74.8197,74.8669,74.7646,74.8433,33433.0
2015-08-31 14:35:00,95.13,95.13,95.03,95.05,25695.0,74.8511,74.8511,74.7725,74.7882,25695.0
2015-08-31 14:40:00,95.05,95.08,95.01,95.01,31583.0,74.7882,74.8118,74.7567,74.7567,31583.0
2015-08-31 14:45:00,95.01,95.01,94.91,94.91,60026.0,74.7567,74.7567,74.678,74.678,60026.0
2015-08-31 14:50:00,94.9,94.91,94.85,94.88,71627.0,74.6702,74.678,74.6308,74.6544,71627.0
2015-08-31 14:55:00,94.88,94.92,94.85,94.92,69795.0,74.6544,74.6859,74.6308,74.6859,69795.0
2015-08-31 15:00:00,94.91,95.09,94.9,95.06,56424.0,74.678,74.8197,74.6702,74.7961,56424.0
2015-08-31 15:05:00,95.05,95.2,95.04,95.16,44948.0,74.7882,74.9062,74.7803,74.8747,44948.0
2015-08-31 15:10:00,95.16,95.17,95.1,95.17,33994.0,74.8747,74.8826,74.8275,74.8826,33994.0
2015-08-31 15:15:00,95.16,95.16,95.0,95.04,50330.0,74.8747,74.8747,74.7489,74.7803,50330.0
2015-08-31 15:20:00,95.02,95.13,94.98,95.13,53706.0,74.7646,74.8511,74.7331,74.8511,53706.0
2015-08-31 15:25:00,95.13,95.14,95.02,95.03,42589.0,74.8511,74.859,74.7646,74.7725,42589.0
2015-08-31 15:30:00,95.03,95.31,95.0,95.22,89227.0,74.7725,74.9928,74.7489,74.922,89227.0
2015-08-31 15:35:00,95.22,95.25,95.13,95.13,66783.0,74.922,74.9456,74.8511,74.8511,66783.0
2015-08-31 15:40:00,95.12,95.26,95.1,95.21,82297.0,74.8433,74.9534,74.8275,74.9141,82297.0
2015-08-31 15:45:00,95.21,95.26,95.11,95.18,92629.0,74.9141,74.9534,74.8354,74.8905,92629.0
2015-08-31 15:50:00,95.18,95.28,95.15,95.24,126757.0,74.8905,74.9692,74.8669,74.9377,126757.0
2015-08-31 15:55:00,95.24,95.27,95.03,95.03,275277.0,74.9377,74.9613,74.7725,74.7725,275277.0
2015-09-01 09:30:00,92.77,93.51,92.6,93.47,261842.0,72.9942,73.5765,72.8605,73.545,261842.0
2015-09-01 09:35:00,93.49,93.73,93.36,93.66,141823.0,73.5607,73.7496,73.4585,73.6945,141823.0
2015-09-01 09:40:00,93.66,93.76,93.39,93.74,207448.0,73.6945,73.7732,73.4821,73.7574,207448.0
2015-09-01 09:45:00,93.7,94.2,93.7,94.06,135991.0,73.726,74.1194,73.726,74.0092,135991.0
2015-09-01 09:50:00,94.03,94.05,93.74,93.87,125770.0,73.9856,74.0014,73.7574,73.8597,125770.0
2015-09-01 09:55:00,93.89,93.97,93.64,93.66,119227.0,73.8755,73.9384,73.6788,73.6945,119227.0
2015-09-01 10:00:00,93.64,93.67,93.37,93.41,68348.0,73.6788,73.7024,73.4663,73.4978,68348.0
2015-09-01 10:05:00,93.37,93.63,93.31,93.62,108513.0,73.4663,73.6709,73.4191,73.663,108513.0
2015-09-01 10:10:00,93.59,93.77,93.55,93.67,48188.0,73.6394,73.7811,73.608,73.7024,48188.0
2015-09-01 10:15:00,93.65,93.84,93.64,93.71,49986.0,73.6866,73.8361,73.6788,73.7338,49986.0
2015-09-01 10:20:00,93.71,93.73,93.54,93.64,42680.0,73.7338,73.7496,73.6001,73.6788,42680.0
2015-09-01 10:25:00,93.65,94.06,93.65,94.06,47552.0,73.6866,74.0092,73.6866,74.0092,47552.0
2015-09-01 10:30:00,94.06,94.12,93.91,94.11,32647.0,74.0092,74.0564,73.8912,74.0486,32647.0
2015-09-01 10:35:00,94.11,94.28,94.0,94.05,43924.0,74.0486,74.1823,73.962,74.0014,43924.0
2015-09-01 10:40:00,94.06,94.06,93.87,93.89,44168.0,74.0092,74.0092,73.8597,73.8755,44168.0
2015-09-01 10:45:00,93.89,93.95,93.82,93.89,25637.0,73.8755,73.9227,73.8204,73.8755,25637.0
2015-09-01 10:50:00,93.9,93.96,93.81,93.89,72810.0,73.8833,73.9306,73.8125,73.8755,72810.0
2015-09-01 10:55:00,93.9,94.04,93.88,94.01,53993.0,73.8833,73.9935,73.8676,73.9699,53993.0
2015-09-01 11:00:00,94.01,94.05,93.81,93.93,36815.0,73.9699,74.0014,73.8125,73.9069,36815.0
2015-09-01 11:05:00,93.93,94.1,93.85,94.08,34965.0,73.9069,74.0407,73.844,74.025,34965.0
2015-09-01 11:10:00,94.07,94.13,94.03,94.09,25778.0,74.0171,74.0643,73.9856,74.0328,25778.0
2015-09-01 11:15:00,94.1,94.18,94.03,94.1,25828.0,74.0407,74.1037,73.9856,74.0407,25828.0
2015-09-01 11:20:00,94.08,94.2,94.05,94.1,27424.0,74.025,74.1194,74.0014,74.0407,27424.0
2015-09-01 11:25:00,94.09,94.12,94.04,94.09,56343.0,74.0328,74.0564,73.9935,74.0328,56343.0
2015-09-01 11:30:00,94.09,94.16,93.89,93.98,102630.0,74.0328,74.0879,73.8755,73.9463,102630.0
2015-09-01 11:35:00,93.97,94.05,93.85,93.97,37031.0,73.9384,74.0014,73.844,73.9384,37031.0
2015-09-01 11:40:00,93.97,94.02,93.92,93.94,49507.0,73.9384,73.9778,73.8991,73.9148,49507.0
2015-09-01 11:45:00,93.93,94.03,93.86,93.97,60973.0,73.9069,73.9856,73.8519,73.9384,60973.0
2015-09-01 11:50:00,93.97,93.99,93.82,93.93,50354.0,73.9384,73.9542,73.8204,73.9069,50354.0
2015-09-01 11:55:00,93.92,93.96,93.87,93.9,35246.0,73.8991,73.9306,73.8597,73.8833,35246.0
2015-09-01 12:00:00,93.89,93.99,93.7,93.73,57373.0,73.8755,73.9542,73.726,73.7496,57373.0
2015-09-01 12:05:00,93.72,93.78,93.69,93.74,22336.0,73.7417,73.7889,73.7181,73.7574,22336.0
2015-09-01 12:10:00,93.74,93.82,93.73,93.8,23352.0,73.7574,73.8204,73.7496,73.8047,23352.0
2015-09-01 12:15:00,93.78,93.88,93.77,93.83,31250.0,73.7889,73.8676,73.7811,73.8283,31250.0
2015-09-01 12:20:00,93.83,93.87,93.74,93.79,41379.0,73.8283,73.8597,73.7574,73.7968,41379.0
2015-09-01 12:25:00,93.78,93.79,93.67,93.7,64524.0,73.7889,73.7968,73.7024,73.726,64524.0
2015-09-01 12:30:00,93.7,93.73,93.61,93.71,33204.0,73.726,73.7496,73.6552,73.7338,33204.0
2015-09-01 12:35:00,93.71,93.8,93.66,93.79,26817.0,73.7338,73.8047,73.6945,73.7968,26817.0
2015-09-01 12:40:00,93.79,93.82,93.55,93.67,90923.0,73.7968,73.8204,73.608,73.7024,90923.0
2015-09-01 12:45:00,93.66,93.74,93.62,93.66,47323.0,73.6945,73.7574,73.663,73.6945,47323.0
2015-09-01 12:50:00,93.67,93.74,93.6,93.74,36856.0,73.7024,73.7574,73.6473,73.7574,36856.0
2015-09-01 12:55:00,93.74,93.75,93.61,93.61,55570.0,73.7574,73.7653,73.6552,73.6552,55570.0
2015-09-01 13:00:00,93.61,93.84,93.59,93.81,38977.0,73.6552,73.8361,73.6394,73.8125,38977.0
2015-09-01 13:05:00,93.83,93.84,93.62,93.66,77303.0,73.8283,73.8361,73.663,73.6945,77303.0
2015-09-01 13:10:00,93.66,93.73,93.56,93.62,57797.0,73.6945,73.7496,73.6158,73.663,57797.0
2015-09-01 13:15:00,93.62,93.75,93.53,93.58,39495.0,73.663,73.7653,73.5922,73.6316,39495.0
2015-09-01 13:20:00,93.58,93.61,93.5,93.61,26950.0,73.6316,73.6552,73.5686,73.6552,26950.0
2015-09-01 13:25:00,93.61,93.72,93.57,93.66,40409.0,73.6552,73.7417,73.6237,73.6945,40409.0
2015-09-01 13:30:00,93.66,93.76,93.61,93.68,38200.0,73.6945,73.7732,73.6552,73.7102,38200.0
2015-09-01 13:35:00,93.68,93.7,93.52,93.57,36043.0,73.7102,73.726,73.5843,73.6237,36043.0
2015-09-01 13:40:00,93.55,93.62,93.46,93.6,35462.0,73.608,73.663,73.5371,73.6473,35462.0
2015-09-01 13:45:00,93.61,93.64,93.53,93.62,58853.0,73.6552,73.6788,73.5922,73.663,58853.0
2015-09-01 13:50:00,93.65,93.72,93.61,93.65,38349.0,73.6866,73.7417,73.6552,73.6866,38349.0
2015-09-01 13:55:00,93.65,93.65,93.56,93.64,36884.0,73.6866,73.6866,73.6158,73.6788,36884.0
2015-09-01 14:00:00,93.65,93.65,93.48,93.54,54034.0,73.6866,73.6866,73.5529,73.6001,54034.0
2015-09-01 14:05:00,93.53,93.58,93.4,93.4,35299.0,73.5922,73.6316,73.4899,73.4899,35299.0
2015-09-01 14:10:00,93.4,93.47,93.36,93.43,32376.0,73.4899,73.545,73.4585,73.5135,32376.0
2015-09-01 14:15:00,93.41,93.44,93.27,93.28,39138.0,73.4978,73.5214,73.3876,73.3955,39138.0
2015-09-01 14:20:00,93.27,93.53,93.23,93.45,85023.0,73.3876,73.5922,73.3562,73.5293,85023.0
2015-09-01 14:25:00,93.46,93.5,93.35,93.37,37022.0,73.5371,73.5686,73.4506,73.4663,37022.0
2015-09-01 14:30:00,93.36,93.64,93.32,93.6,55346.0,73.4585,73.6788,73.427,73.6473,55346.0
2015-09-01 14:35:00,93.58,93.76,93.53,93.73,41759.0,73.6316,73.7732,73.5922,73.7496,41759.0
2015-09-01 14:40:00,93.75,93.78,93.55,93.57,48532.0,73.7653,73.7889,73.608,73.6237,48532.0
2015-09-01 14:45:00,93.57,93.67,93.52,93.55,49029.0,73.6237,73.7024,73.5843,73.608,49029.0
2015-09-01 14:50:00,93.56,93.72,93.42,93.43,62705.0,73.6158,73.7417,73.5057,73.5135,62705.0
2015-09-01 14:55:00,93.42,93.74,93.39,93.4,136119.0,73.5057,73.7574,73.4821,73.4899,136119.0
2015-09-01 15:00:00,93.43,93.49,93.3,93.41,122216.0,73.5135,73.5607,73.4112,73.4978,122216.0
2015-09-01 15:05:00,93.4,93.54,93.28,93.5,96248.0,73.4899,73.6001,73.3955,73.5686,96248.0
2015-09-01 15:10:00,93.49,93.61,93.41,93.59,101003.0,73.5607,73.6552,73.4978,73.6394,101003.0
2015-09-01 15:15:00,93.59,93.62,93.48,93.53,116555.0,73.6394,73.663,73.5529,73.5922,116555.0
2015-09-01 15:20:00,93.54,93.72,93.5,93.66,110925.0,73.6001,73.7417,73.5686,73.6945,110925.0
2015-09-01 15:25:00,93.67,93.67,93.42,93.46,126288.0,73.7024,73.7024,73.5057,73.5371,126288.0
2015-09-01 15:30:00,93.47,93.53,93.35,93.39,92955.0,73.545,73.5922,73.4506,73.4821,92955.0
2015-09-01 15:35:00,93.39,93.39,93.25,93.3,144646.0,73.4821,73.4821,73.3719,73.4112,144646.0
2015-09-01 15:40:00,93.3,93.3,93.02,93.25,182908.0,73.4112,73.4112,73.1909,73.3719,182908.0
2015-09-01 15:45:00,93.28,93.54,93.2,93.47,312427.0,73.3955,73.6001,73.3326,73.545,312427.0
2015-09-01 15:50:00,93.47,93.61,93.4,93.5,202972.0,73.545,73.6552,73.4899,73.5686,202972.0
2015-09-01 15:55:00,93.5,93.75,93.43,93.47,504708.0,73.5686,73.7653,73.5135,73.545,504708.0
2015-09-02 09:30:00,95.63,95.7,94.95,95.34,358596.0,75.2446,75.2996,74.7095,75.0164,358596.0
2015-09-02 09:35:00,95.27,95.46,95.19,95.35,151852.0,74.9613,75.1108,74.8984,75.0242,151852.0
2015-09-02 09:40:00,95.34,95.4,94.93,94.99,129399.0,75.0164,75.0636,74.6938,74.741,129399.0
2015-09-02 09:45:00,95.02,95.02,94.88,94.95,63756.0,74.7646,74.7646,74.6544,74.7095,63756.0
2015-09-02 09:50:00,94.95,95.2,94.83,95.16,135006.0,74.7095,74.9062,74.6151,74.8747,135006.0
2015-09-02 09:55:00,95.18,95.19,94.94,95.0,66987.0,74.8905,74.8984,74.7016,74.7489,66987.0
2015-09-02 10:00:00,95.0,95.2,94.99,95.0,98134.0,74.7489,74.9062,74.741,74.7489,98134.0
2015-09-02 10:05:00,95.01,95.3,95.01,95.27,40352.0,74.7567,74.9849,74.7567,74.9613,40352.0
2015-09-02 10:10:00,95.25,95.27,95.09,95.12,69368.0,74.9456,74.9613,74.8197,74.8433,69368.0
2015-09-02 10:15:00,95.12,95.2,94.94,94.96,145291.0,74.8433,74.9062,74.7016,74.7174,145291.0
2015-09-02 10:20:00,94.95,95.01,94.81,94.87,69193.0,74.7095,74.7567,74.5994,74.6466,69193.0
2015-09-02 10:25:00,94.87,94.91,94.7,94.75,48097.0,74.6466,74.678,74.5128,74.5521,48097.0
2015-09-02 10:30:00,94.74,94.74,94.55,94.7,81738.0,74.5443,74.5443,74.3948,74.5128,81738.0
2015-09-02 10:35:00,94.7,94.9,94.69,94.8,37616.0,74.5128,74.6702,74.5049,74.5915,37616.0
2015-09-02 10:40:00,94.79,94.93,94.78,94.86,42571.0,74.5836,74.6938,74.5758,74.6387,42571.0
2015-09-02 10:45:00,94.86,94.92,94.75,94.8,61683.0,74.6387,74.6859,74.5521,74.5915,61683.0
2015-09-02 10:50:00,94.8,94.94,94.8,94.89,54266.0,74.5915,74.7016,74.5915,74.6623,54266.0
2015-09-02 10:55:00,94.9,95.1,94.9,95.02,40367.0,74.6702,74.8275,74.6702,74.7646,40367.0
2015-09-02 11:00:00,95.02,95.07,94.87,94.89,68974.0,74.7646,74.8039,74.6466,74.6623,68974.0
2015-09-02 11:05:00,94.87,94.95,94.76,94.82,43469.0,74.6466,74.7095,74.56,74.6072,43469.0
2015-09-02 11:10:00,94.83,94.89,94.77,94.89,68201.0,74.6151,74.6623,74.5679,74.6623,68201.0
2015-09-02 11:15:00,94.89,95.06,94.81,94.99,96173.0,74.6623,74.7961,74.5994,74.741,96173.0
2015-09-02 11:20:00,94.99,95.22,94.98,95.17,67351.0,74.741,74.922,74.7331,74.8826,67351.0
2015-09-02 11:25:00,95.17,95.21,95.03,95.1,87482.0,74.8826,74.9141,74.7725,74.8275,87482.0
2015-09-02 11:30:00,95.11,95.15,95.07,95.1,66517.0,74.8354,74.8669,74.8039,74.8275,66517.0
2015-09-02 11:35:00,95.09,95.11,95.0,95.07,47762.0,74.8197,74.8354,74.7489,74.8039,47762.0
2015-09-02 11:40:00,95.07,95.1,95.0,95.06,32069.0,74.8039,74.8275,74.7489,74.7961,32069.0
2015-09-02 11:45:00,95.06,95.14,95.01,95.08,59853.0,74.7961,74.859,74.7567,74.8118,59853.0
2015-09-02 11:50:00,95.08,95.16,95.02,95.12,107128.0,74.8118,74.8747,74.7646,74.8433,107128.0
2015-09-02 11:55:00,95.11,95.17,95.06,95.11,67990.0,74.8354,74.8826,74.7961,74.8354,67990.0
2015-09-02 12:00:00,95.12,95.24,95.1,95.24,30254.0,74.8433,74.9377,74.8275,74.9377,30254.0
2015-09-02 12:05:00,95.21,95.29,95.17,95.26,40511.0,74.9141,74.977,74.8826,74.9534,40511.0
2015-09-02 12:10:00,95.27,95.28,95.18,95.22,26297.0,74.9613,74.9692,74.8905,74.922,26297.0
2015-09-02 12:15:00,95.23,95.3,95.23,95.28,41020.0,74.9298,74.9849,74.9298,74.9692,41020.0
2015-09-02 12:20:00,95.28,95.45,95.28,95.45,63317.0,74.9692,75.1029,74.9692,75.1029,63317.0
2015-09-02 12:25:00,95.42,95.52,95.38,95.46,52078.0,75.0793,75.158,75.0479,75.1108,52078.0
2015-09-02 12:30:00,95.47,95.56,95.46,95.53,33858.0,75.1187,75.1895,75.1108,75.1659,33858.0
2015-09-02 12:35:00,95.53,95.61,95.5,95.6,38759.0,75.1659,75.2288,75.1423,75.221,38759.0
2015-09-02 12:40:00,95.58,95.67,95.55,95.64,60731.0,75.2052,75.276,75.1816,75.2524,60731.0
2015-09-02 12:45:00,95.65,95.79,95.62,95.76,102548.0,75.2603,75.3705,75.2367,75.3468,102548.0
2015-09-02 12:50:00,95.75,95.75,95.57,95.67,68836.0,75.339,75.339,75.1973,75.276,68836.0
2015-09-02 12:55:00,95.67,95.8,95.62,95.76,56547.0,75.276,75.3783,75.2367,75.3468,56547.0
2015-09-02 13:00:00,95.74,95.83,95.63,95.69,42288.0,75.3311,75.4019,75.2446,75.2918,42288.0
2015-09-02 13:05:00,95.69,95.71,95.64,95.71,43755.0,75.2918,75.3075,75.2524,75.3075,43755.0
2015-09-02 13:10:00,95.71,95.84,95.69,95.84,43820.0,75.3075,75.4098,75.2918,75.4098,43820.0
2015-09-02 13:15:00,95.81,95.84,95.76,95.79,39213.0,75.3862,75.4098,75.3468,75.3705,39213.0
2015-09-02 13:20:00,95.79,96.01,95.79,95.95,86508.0,75.3705,75.5436,75.3705,75.4963,86508.0
2015-09-02 13:25:00,95.94,95.94,95.83,95.89,33866.0,75.4885,75.4885,75.4019,75.4491,33866.0
2015-09-02 13:30:00,95.9,95.91,95.81,95.83,43646.0,75.457,75.4649,75.3862,75.4019,43646.0
2015-09-02 13:35:00,95.83,95.91,95.83,95.89,47488.0,75.4019,75.4649,75.4019,75.4491,47488.0
2015-09-02 13:40:00,95.89,95.95,95.87,95.9,56915.0,75.4491,75.4963,75.4334,75.457,56915.0
2015-09-02 13:45:00,95.9,95.93,95.83,95.83,56327.0,75.457,75.4806,75.4019,75.4019,56327.0
2015-09-02 13:50:00,95.83,95.9,95.72,95.88,31367.0,75.4019,75.457,75.3154,75.4413,31367.0
2015-09-02 13:55:00,95.89,95.95,95.89,95.94,37349.0,75.4491,75.4963,75.4491,75.4885,37349.0
2015-09-02 14:00:00,95.95,96.02,95.87,95.92,62447.0,75.4963,75.5514,75.4334,75.4727,62447.0
2015-09-02 14:05:00,95.89,96.0,95.89,95.92,38578.0,75.4491,75.5357,75.4491,75.4727,38578.0
2015-09-02 14:10:00,95.93,96.12,95.92,96.12,57424.0,75.4806,75.6301,75.4727,75.6301,57424.0
2015-09-02 14:15:00,96.11,96.12,95.97,96.03,117894.0,75.6222,75.6301,75.5121,75.5593,117894.0
2015-09-02 14:20:00,96.02,96.06,95.96,96.06,41197.0,75.5514,75.5829,75.5042,75.5829,41197.0
2015-09-02 14:25:00,96.07,96.09,96.01,96.04,51942.0,75.5908,75.6065,75.5436,75.5672,51942.0
2015-09-02 14:30:00,96.05,96.06,95.86,95.92,46925.0,75.575,75.5829,75.4255,75.4727,46925.0
2015-09-02 14:35:00,95.93,95.95,95.76,95.8,77881.0,75.4806,75.4963,75.3468,75.3783,77881.0
2015-09-02 14:40:00,95.81,95.86,95.69,95.77,80030.0,75.3862,75.4255,75.2918,75.3547,80030.0
2015-09-02 14:45:00,95.77,95.77,95.57,95.7,75845.0,75.3547,75.3547,75.1973,75.2996,75845.0
2015-09-02 14:50:00,95.69,95.77,95.65,95.73,151511.0,75.2918,75.3547,75.2603,75.3232,151511.0
2015-09-02 14:55:00,95.72,95.78,95.64,95.75,29677.0,75.3154,75.3626,75.2524,75.339,29677.0
2015-09-02 15:00:00,95.74,95.9,95.7,95.82,51930.0,75.3311,75.457,75.2996,75.3941,51930.0
2015-09-02 15:05:00,95.83,95.84,95.65,95.68,32018.0,75.4019,75.4098,75.2603,75.2839,32018.0
2015-09-02 15:10:00,95.68,95.71,95.46,95.5,39486.0,75.2839,75.3075,75.1108,75.1423,39486.0
2015-09-02 15:15:00,95.51,95.53,95.37,95.49,44560.0,75.1501,75.1659,75.04,75.1344,44560.0
2015-09-02 15:20:00,95.5,95.53,95.4,95.45,48614.0,75.1423,75.1659,75.0636,75.1029,48614.0
2015-09-02 15:25:00,95.45,95.62,95.41,95.52,68164.0,75.1029,75.2367,75.0715,75.158,68164.0
2015-09-02 15:30:00,95.54,95.65,95.47,95.6,54359.0,75.1737,75.2603,75.1187,75.221,54359.0
2015-09-02 15:35:00,95.61,95.8,95.61,95.72,80510.0,75.2288,75.3783,75.2288,75.3154,80510.0
2015-09-02 15:40:00,95.73,95.8,95.66,95.78,84939.0,75.3232,75.3783,75.2682,75.3626,84939.0
2015-09-02 15:45:00,95.77,95.86,95.66,95.68,115163.0,75.3547,75.4255,75.2682,75.2839,115163.0
2015-09-02 15:50:00,95.68,95.81,95.67,95.73,191512.0,75.2839,75.3862,75.276,75.3232,191512.0
2015-09-02 15:55:00,95.74,96.06,95.73,96.06,306895.0,75.3311,75.5829,75.3232,75.5829,306895.0
2015-09-03 09:30:00,96.8,97.0,96.33,96.72,290426.0,76.1651,76.3225,75.7953,76.1022,290426.0
2015-09-03 09:35:00,96.77,97.0,96.58,96.98,298298.0,76.1415,76.3225,75.992,76.3068,298298.0
2015-09-03 09:40:00,97.0,97.25,96.95,97.1,200441.0,76.3225,76.5192,76.2832,76.4012,200441.0
2015-09-03 09:45:00,97.1,97.42,97.07,97.36,104241.0,76.4012,76.653,76.3776,76.6058,104241.0
2015-09-03 09:50:00,97.38,97.43,97.16,97.32,85545.0,76.6215,76.6609,76.4484,76.5743,85545.0
2015-09-03 09:55:00,97.31,97.34,97.26,97.29,43752.0,76.5664,76.59,76.5271,76.5507,43752.0
2015-09-03 10:00:00,97.29,97.31,97.12,97.18,93010.0,76.5507,76.5664,76.4169,76.4641,93010.0
2015-09-03 10:05:00,97.18,97.32,97.12,97.21,210470.0,76.4641,76.5743,76.4169,76.4877,210470.0
2015-09-03 10:10:00,97.22,97.25,97.0,97.1,146213.0,76.4956,76.5192,76.3225,76.4012,146213.0
2015-09-03 10:15:00,97.1,97.13,96.99,97.11,77330.0,76.4012,76.4248,76.3146,76.4091,77330.0
2015-09-03 10:20:00,97.14,97.3,97.1,97.23,189245.0,76.4327,76.5586,76.4012,76.5035,189245.0
2015-09-03 10:25:00,97.24,97.27,97.13,97.15,78270.0,76.5114,76.535,76.4248,76.4405,78270.0
2015-09-03 10:30:00,97.15,97.16,96.95,97.01,48172.0,76.4405,76.4484,76.2832,76.3304,48172.0
2015-09-03 10:35:00,97.0,97.03,96.88,96.88,109770.0,76.3225,76.3461,76.2281,76.2281,109770.0
2015-09-03 10:40:00,96.9,96.99,96.84,96.92,106508.0,76.2438,76.3146,76.1966,76.2596,106508.0
2015-09-03 10:45:00,96.91,96.91,96.75,96.81,45911.0,76.2517,76.2517,76.1258,76.173,45911.0
2015-09-03 10:50:00,96.8,96.98,96.78,96.87,45310.0,76.1651,76.3068,76.1494,76.2202,45310.0
2015-09-03 10:55:00,96.86,96.97,96.83,96.96,31686.0,76.2124,76.2989,76.1888,76.291,31686.0
2015-09-03 11:00:00,96.97,96.99,96.83,96.94,137949.0,76.2989,76.3146,76.1888,76.2753,137949.0
2015-09-03 11:05:00,96.95,96.99,96.79,96.84,43269.0,76.2832,76.3146,76.1573,76.1966,43269.0
2015-09-03 11:10:00,96.84,96.87,96.69,96.73,41767.0,76.1966,76.2202,76.0786,76.1101,41767.0
2015-09-03 11:15:00,96.74,96.76,96.61,96.67,59566.0,76.1179,76.1337,76.0157,76.0629,59566.0
2015-09-03 11:20:00,96.67,96.67,96.58,96.65,45533.0,76.0629,76.0629,75.992,76.0471,45533.0
2015-09-03 11:25:00,96.66,96.7,96.54,96.56,44426.0,76.055,76.0865,75.9606,75.9763,44426.0
2015-09-03 11:30:00,96.57,96.57,96.46,96.47,55426.0,75.9842,75.9842,75.8976,75.9055,55426.0
2015-09-03 11:35:00,96.47,96.51,96.39,96.46,53147.0,75.9055,75.937,75.8425,75.8976,53147.0
2015-09-03 11:40:00,96.46,96.53,96.42,96.46,46909.0,75.8976,75.9527,75.8662,75.8976,46909.0
2015-09-03 11:45:00,96.44,96.51,96.41,96.46,75806.0,75.8819,75.937,75.8583,75.8976,75806.0
2015-09-03 11:50:00,96.45,96.45,96.28,96.37,57154.0,75.8898,75.8898,75.756,75.8268,57154.0
2015-09-03 11:55:00,96.38,96.44,96.33,96.41,40025.0,75.8347,75.8819,75.7953,75.8583,40025.0
2015-09-03 12:00:00,96.41,96.42,96.25,96.3,58985.0,75.8583,75.8662,75.7324,75.7717,58985.0
2015-09-03 12:05:00,96.31,96.46,96.3,96.35,62174.0,75.7796,75.8976,75.7717,75.8111,62174.0
2015-09-03 12:10:00,96.35,96.38,96.18,96.3,53771.0,75.8111,75.8347,75.6773,75.7717,53771.0
2015-09-03 12:15:00,96.3,96.31,96.2,96.29,44301.0,75.7717,75.7796,75.6931,75.7639,44301.0
2015-09-03 12:20:00,96.29,96.32,96.11,96.23,70729.0,75.7639,75.7875,75.6222,75.7167,70729.0
2015-09-03 12:25:00,96.23,96.27,96.16,96.22,20739.0,75.7167,75.7481,75.6616,75.7088,20739.0
2015-09-03 12:30:00,96.21,96.24,96.04,96.05,43514.0,75.7009,75.7245,75.5672,75.575,43514.0
2015-09-03 12:35:00,96.04,96.1,95.96,95.98,39126.0,75.5672,75.6144,75.5042,75.5199,39126.0
2015-09-03 12:40:00,95.99,95.99,95.83,95.98,66248.0,75.5278,75.5278,75.4019,75.5199,66248.0
2015-09-03 12:45:00,95.98,96.03,95.94,96.0,45321.0,75.5199,75.5593,75.4885,75.5357,45321.0
2015-09-03 12:50:00,95.99,96.03,95.92,96.01,33879.0,75.5278,75.5593,75.4727,75.5436,33879.0
2015-09-03 12:55:00,96.01,96.07,95.95,96.05,36240.0,75.5436,75.5908,75.4963,75.575,36240.0
2015-09-03 13:00:00,96.05,96.11,95.98,96.08,63153.0,75.575,75.6222,75.5199,75.5986,63153.0
2015-09-03 13:05:00,96.08,96.08,95.77,95.84,49175.0,75.5986,75.5986,75.3547,75.4098,49175.0
2015-09-03 13:10:00,95.86,95.95,95.76,95.93,27053.0,75.4255,75.4963,75.3468,75.4806,27053.0
2015-09-03 13:15:00,95.92,96.01,95.83,96.01,79622.0,75.4727,75.5436,75.4019,75.5436,79622.0
2015-09-03 13:20:00,95.99,96.02,95.95,96.01,25566.0,75.5278,75.5514,75.4963,75.5436,25566.0
2015-09-03 13:25:00,96.01,96.11,95.98,96.11,28874.0,75.5436,75.6222,75.5199,75.6222,28874.0
2015-09-03 13:30:00,96.09,96.11,95.98,96.03,31065.0,75.6065,75.6222,75.5199,75.5593,31065.0
2015-09-03 13:35:00,96.05,96.08,96.0,96.03,22509.0,75.575,75.5986,75.5357,75.5593,22509.0
2015-09-03 13:40:00,96.03,96.03,95.86,95.91,39134.0,75.5593,75.5593,75.4255,75.4649,39134.0
2015-09-03 13:45:00,95.91,96.04,95.89,96.03,26327.0,75.4649,75.5672,75.4491,75.5593,26327.0
2015-09-03 13:50:00,96.02,96.03,95.78,95.91,29187.0,75.5514,75.5593,75.3626,75.4649,29187.0
2015-09-03 13:55:00,95.91,95.91,95.77,95.78,23883.0,75.4649,75.4649,75.3547,75.3626,23883.0
2015-09-03 14:00:00,95.76,95.86,95.69,95.86,34515.0,75.3468,75.4255,75.2918,75.4255,34515.0
2015-09-03 14:05:00,95.85,95.91,95.69,95.71,40520.0,75.4177,75.4649,75.2918,75.3075,40520.0
2015-09-03 14:10:00,95.72,95.82,95.7,95.75,31363.0,75.3154,75.3941,75.2996,75.339,31363.0
2015-09-03 14:15:00,95.76,95.87,95.76,95.83,36078.0,75.3468,75.4334,75.3468,75.4019,36078.0
2015-09-03 14:20:00,95.83,95.83,95.67,95.75,32148.0,75.4019,75.4019,75.276,75.339,32148.0
2015-09-03 14:25:00,95.75,95.91,95.75,95.89,31544.0,75.339,75.4649,75.339,75.4491,31544.0
2015-09-03 14:30:00,95.88,95.94,95.84,95.86,36215.0,75.4413,75.4885,75.4098,75.4255,36215.0
2015-09-03 14:35:00,95.86,96.0,95.81,95.99,38575.0,75.4255,75.5357,75.3862,75.5278,38575.0
2015-09-03 14:40:00,95.98,96.08,95.93,96.06,35186.0,75.5199,75.5986,75.4806,75.5829,35186.0
2015-09-03 14:45:00,96.05,96.05,95.95,96.01,29248.0,75.575,75.575,75.4963,75.5436,29248.0
2015-09-03 14:50:00,96.0,96.02,95.92,95.95,38344.0,75.5357,75.5514,75.4727,75.4963,38344.0
2015-09-03 14:55:00,95.94,95.94,95.81,95.88,41742.0,75.4885,75.4885,75.3862,75.4413,41742.0
2015-09-03 15:00:00,95.89,96.07,95.89,96.01,53445.0,75.4491,75.5908,75.4491,75.5436,53445.0
2015-09-03 15:05:00,96.02,96.06,95.84,95.89,109356.0,75.5514,75.5829,75.4098,75.4491,109356.0
2015-09-03 15:10:00,95.91,96.0,95.87,96.0,36750.0,75.4649,75.5357,75.4334,75.5357,36750.0
2015-09-03 15:15:00,96.0,96.04,95.89,95.92,44553.0,75.5357,75.5672,75.4491,75.4727,44553.0
2015-09-03 15:20:00,95.93,96.0,95.83,95.84,38492.0,75.4806,75.5357,75.4019,75.4098,38492.0
2015-09-03 15:25:00,95.84,95.88,95.75,95.8,51376.0,75.4098,75.4413,75.339,75.3783,51376.0
2015-09-03 15:30:00,95.79,95.86,95.72,95.8,56472.0,75.3705,75.4255,75.3154,75.3783,56472.0
2015-09-03 15:35:00,95.8,95.83,95.58,95.7,84443.0,75.3783,75.4019,75.2052,75.2996,84443.0
2015-09-03 15:40:00,95.72,95.84,95.62,95.76,86058.0,75.3154,75.4098,75.2367,75.3468,86058.0
2015-09-03 15:45:00,95.78,96.17,95.77,96.01,170882.0,75.3626,75.6694,75.3547,75.5436,170882.0
2015-09-03 15:50:00,96.01,96.14,95.98,96.1,73700.0,75.5436,75.6458,75.5199,75.6144,73700.0
2015-09-03 15:55:00,96.11,96.28,96.0,96.01,211770.0,75.6222,75.756,75.5357,75.5436,211770.0
2015-09-04 09:30:00,95.05,95.38,94.79,95.16,133581.0,74.7882,75.0479,74.5836,74.8747,133581.0
2015-09-04 09:35:00,95.16,95.51,95.11,95.29,82958.0,74.8747,75.1501,74.8354,74.977,82958.0
2015-09-04 09:40:00,95.3,95.58,95.29,95.48,67507.0,74.9849,75.2052,74.977,75.1265,67507.0
2015-09-04 09:45:00,95.49,95.57,95.14,95.17,65973.0,75.1344,75.1973,74.859,74.8826,65973.0
2015-09-04 09:50:00,95.13,95.17,94.82,94.93,42923.0,74.8511,74.8826,74.6072,74.6938,42923.0
2015-09-04 09:55:00,94.93,95.18,94.93,95.18,29855.0,74.6938,74.8905,74.6938,74.8905,29855.0
2015-09-04 10:00:00,95.17,95.29,95.03,95.24,49217.0,74.8826,74.977,74.7725,74.9377,49217.0
2015-09-04 10:05:00,95.22,95.23,95.08,95.18,27872.0,74.922,74.9298,74.8118,74.8905,27872.0
2015-09-04 10:10:00,95.2,95.29,95.14,95.27,33844.0,74.9062,74.977,74.859,74.9613,33844.0
2015-09-04 10:15:00,95.27,95.39,95.11,95.14,38367.0,74.9613,75.0557,74.8354,74.859,38367.0
2015-09-04 10:20:00,95.16,95.33,95.13,95.22,80236.0,74.8747,75.0085,74.8511,74.922,80236.0
2015-09-04 10:25:00,95.23,95.33,95.16,95.31,32494.0,74.9298,75.0085,74.8747,74.9928,32494.0
2015-09-04 10:30:00,95.31,95.37,95.22,95.22,48109.0,74.9928,75.04,74.922,74.922,48109.0
2015-09-04 10:35:00,95.22,95.28,95.14,95.28,31923.0,74.922,74.9692,74.859,74.9692,31923.0
2015-09-04 10:40:00,95.28,95.31,95.1,95.14,29258.0,74.9692,74.9928,74.8275,74.859,29258.0
2015-09-04 10:45:00,95.15,95.2,95.06,95.06,40154.0,74.8669,74.9062,74.7961,74.7961,40154.0
2015-09-04 10:50:00,95.06,95.24,95.02,95.2,20604.0,74.7961,74.9377,74.7646,74.9062,20604.0
2015-09-04 10:55:00,95.19,95.19,95.01,95.09,23743.0,74.8984,74.8984,74.7567,74.8197,23743.0
2015-09-04 11:00:00,95.11,95.22,95.01,95.04,19197.0,74.8354,74.922,74.7567,74.7803,19197.0
2015-09-04 11:05:00,95.04,95.11,94.99,95.05,22900.0,74.7803,74.8354,74.741,74.7882,22900.0
2015-09-04 11:10:00,95.03,95.04,94.94,95.0,43021.0,74.7725,74.7803,74.7016,74.7489,43021.0
2015-09-04 11:15:00,95.0,95.03,94.94,94.94,37399.0,74.7489,74.7725,74.7016,74.7016,37399.0
2015-09-04 11:20:00,94.94,95.02,94.85,94.98,45966.0,74.7016,74.7646,74.6308,74.7331,45966.0
2015-09-04 11:25:00,94.98,95.02,94.88,94.92,47662.0,74.7331,74.7646,74.6544,74.6859,47662.0
2015-09-04 11:30:00,94.9,94.93,94.75,94.82,49435.0,74.6702,74.6938,74.5521,74.6072,49435.0
2015-09-04 11:35:00,94.81,94.92,94.78,94.83,32098.0,74.5994,74.6859,74.5758,74.6151,32098.0
2015-09-04 11:40:00,94.83,94.92,94.78,94.86,28018.0,74.6151,74.6859,74.5758,74.6387,28018.0
2015-09-04 11:45:00,94.86,94.93,94.85,94.91,38459.0,74.6387,74.6938,74.6308,74.678,38459.0
2015-09-04 11:50:00,94.9,94.98,94.89,94.95,41078.0,74.6702,74.7331,74.6623,74.7095,41078.0
2015-09-04 11:55:00,94.94,94.99,94.87,94.89,34075.0,74.7016,74.741,74.6466,74.6623,34075.0
2015-09-04 12:00:00,94.87,94.89,94.77,94.83,38753.0,74.6466,74.6623,74.5679,74.6151,38753.0
2015-09-04 12:05:00,94.83,94.9,94.78,94.87,40007.0,74.6151,74.6702,74.5758,74.6466,40007.0
2015-09-04 12:10:00,94.86,94.93,94.69,94.73,23036.0,74.6387,74.6938,74.5049,74.5364,23036.0
2015-09-04 12:15:00,94.71,94.82,94.7,94.72,21481.0,74.5207,74.6072,74.5128,74.5285,21481.0
2015-09-04 12:20:00,94.72,94.75,94.66,94.66,18255.0,74.5285,74.5521,74.4813,74.4813,18255.0
2015-09-04 12:25:00,94.66,94.7,94.54,94.63,27446.0,74.4813,74.5128,74.3869,74.4577,27446.0
2015-09-04 12:30:00,94.63,94.65,94.5,94.65,33287.0,74.4577,74.4735,74.3554,74.4735,33287.0
2015-09-04 12:35:00,94.65,94.65,94.5,94.56,27381.0,74.4735,74.4735,74.3554,74.4026,27381.0
2015-09-04 12:40:00,94.55,94.55,94.43,94.49,28186.0,74.3948,74.3948,74.3004,74.3476,28186.0
2015-09-04 12:45:00,94.5,94.67,94.44,94.66,16885.0,74.3554,74.4892,74.3082,74.4813,16885.0
2015-09-04 12:50:00,94.65,94.69,94.54,94.61,32767.0,74.4735,74.5049,74.3869,74.442,32767.0
2015-09-04 12:55:00,94.6,94.6,94.5,94.51,17286.0,74.4341,74.4341,74.3554,74.3633,17286.0
2015-09-04 13:00:00,94.51,94.52,94.35,94.4,30359.0,74.3633,74.3712,74.2374,74.2768,30359.0
2015-09-04 13:05:00,94.4,94.45,94.32,94.36,20430.0,74.2768,74.3161,74.2138,74.2453,20430.0
2015-09-04 13:10:00,94.36,94.43,94.34,94.34,25130.0,74.2453,74.3004,74.2295,74.2295,25130.0
2015-09-04 13:15:00,94.33,94.46,94.31,94.41,32815.0,74.2217,74.324,74.2059,74.2846,32815.0
2015-09-04 13:20:00,94.42,94.44,94.32,94.37,30630.0,74.2925,74.3082,74.2138,74.2532,30630.0
2015-09-04 13:25:00,94.36,94.46,94.36,94.41,36821.0,74.2453,74.324,74.2453,74.2846,36821.0
2015-09-04 13:30:00,94.41,94.46,94.33,94.46,57148.0,74.2846,74.324,74.2217,74.324,57148.0
2015-09-04 13:35:00,94.46,94.49,94.35,94.42,24004.0,74.324,74.3476,74.2374,74.2925,24004.0
2015-09-04 13:40:00,94.42,94.49,94.39,94.41,21115.0,74.2925,74.3476,74.2689,74.2846,21115.0
2015-09-04 13:45:00,94.4,94.51,94.38,94.45,35780.0,74.2768,74.3633,74.261,74.3161,35780.0
2015-09-04 13:50:00,94.45,94.52,94.4,94.42,30514.0,74.3161,74.3712,74.2768,74.2925,30514.0
2015-09-04 13:55:00,94.42,94.45,94.38,94.43,35727.0,74.2925,74.3161,74.261,74.3004,35727.0
2015-09-04 14:00:00,94.43,94.47,94.37,94.44,36404.0,74.3004,74.3318,74.2532,74.3082,36404.0
2015-09-04 14:05:00,94.44,94.45,94.36,94.4,27281.0,74.3082,74.3161,74.2453,74.2768,27281.0
2015-09-04 14:10:00,94.39,94.51,94.39,94.48,16280.0,74.2689,74.3633,74.2689,74.3397,16280.0
2015-09-04 14:15:00,94.48,94.55,94.39,94.44,26488.0,74.3397,74.3948,74.2689,74.3082,26488.0
2015-09-04 14:20:00,94.45,94.47,94.33,94.37,34622.0,74.3161,74.3318,74.2217,74.2532,34622.0
2015-09-04 14:25:00,94.36,94.52,94.35,94.47,25743.0,74.2453,74.3712,74.2374,74.3318,25743.0
2015-09-04 14:30:00,94.47,94.49,94.38,94.41,34645.0,74.3318,74.3476,74.261,74.2846,34645.0
2015-09-04 14:35:00,94.41,94.46,94.37,94.46,27708.0,74.2846,74.324,74.2532,74.324,27708.0
2015-09-04 14:40:00,94.47,94.57,94.45,94.57,42670.0,74.3318,74.4105,74.3161,74.4105,42670.0
2015-09-04 14:45:00,94.55,94.69,94.53,94.61,33016.0,74.3948,74.5049,74.379,74.442,33016.0
2015-09-04 14:50:00,94.62,94.65,94.58,94.65,23260.0,74.4499,74.4735,74.4184,74.4735,23260.0
2015-09-04 14:55:00,94.65,94.75,94.59,94.75,26207.0,74.4735,74.5521,74.4263,74.5521,26207.0
2015-09-04 15:00:00,94.75,94.81,94.68,94.72,42144.0,74.5521,74.5994,74.4971,74.5285,42144.0
2015-09-04 15:05:00,94.72,94.91,94.72,94.81,53191.0,74.5285,74.678,74.5285,74.5994,53191.0
2015-09-04 15:10:00,94.83,94.89,94.77,94.85,65113.0,74.6151,74.6623,74.5679,74.6308,65113.0
2015-09-04 15:15:00,94.85,94.94,94.79,94.89,41954.0,74.6308,74.7016,74.5836,74.6623,41954.0
2015-09-04 15:20:00,94.87,94.91,94.73,94.8,32138.0,74.6466,74.678,74.5364,74.5915,32138.0
2015-09-04 15:25:00,94.81,94.96,94.74,94.94,50037.0,74.5994,74.7174,74.5443,74.7016,50037.0
2015-09-04 15:30:00,94.97,95.09,94.89,94.99,45129.0,74.7252,74.8197,74.6623,74.741,45129.0
2015-09-04 15:35:00,94.99,95.1,94.96,95.02,62452.0,74.741,74.8275,74.7174,74.7646,62452.0
2015-09-04 15:40:00,95.02,95.16,95.01,95.02,77427.0,74.7646,74.8747,74.7567,74.7646,77427.0
2015-09-04 15:45:00,95.01,95.33,95.01,95.29,89187.0,74.7567,75.0085,74.7567,74.977,89187.0
2015-09-04 15:50:00,95.29,95.3,95.05,95.16,65278.0,74.977,74.9849,74.7882,74.8747,65278.0
2015-09-04 15:55:00,95.17,95.25,94.85,94.89,266571.0,74.8826,74.9456,74.6308,74.6623,266571.0
2015-09-08 09:30:00,96.31,96.64,96.28,96.52,238840.0,75.7796,76.0393,75.756,75.9448,238840.0
2015-09-08 09:35:00,96.52,96.58,96.19,96.2,144871.0,75.9448,75.992,75.6852,75.6931,144871.0
2015-09-08 09:40:00,96.2,96.35,96.12,96.34,111363.0,75.6931,75.8111,75.6301,75.8032,111363.0
2015-09-08 09:45:00,96.33,96.63,96.32,96.63,62982.0,75.7953,76.0314,75.7875,76.0314,62982.0
2015-09-08 09:50:00,96.63,96.72,96.47,96.48,73022.0,76.0314,76.1022,75.9055,75.9134,73022.0
2015-09-08 09:55:00,96.51,96.63,96.49,96.59,115944.0,75.937,76.0314,75.9212,75.9999,115944.0
2015-09-08 10:00:00,96.58,96.61,96.42,96.44,96834.0,75.992,76.0157,75.8662,75.8819,96834.0
2015-09-08 10:05:00,96.44,96.54,96.42,96.46,78650.0,75.8819,75.9606,75.8662,75.8976,78650.0
2015-09-08 10:10:00,96.45,96.5,96.28,96.3,74659.0,75.8898,75.9291,75.756,75.7717,74659.0
2015-09-08 10:15:00,96.3,96.3,96.16,96.22,37255.0,75.7717,75.7717,75.6616,75.7088,37255.0
2015-09-08 10:20:00,96.2,96.2,96.03,96.15,60868.0,75.6931,75.6931,75.5593,75.6537,60868.0
2015-09-08 10:25:00,96.16,96.19,95.99,96.19,65303.0,75.6616,75.6852,75.5278,75.6852,65303.0
2015-09-08 10:30:00,96.2,96.26,96.04,96.05,46486.0,75.6931,75.7403,75.5672,75.575,46486.0
2015-09-08 10:35:00,96.05,96.08,95.95,95.99,28831.0,75.575,75.5986,75.4963,75.5278,28831.0
2015-09-08 10:40:00,96.01,96.06,95.85,95.85,72052.0,75.5436,75.5829,75.4177,75.4177,72052.0
2015-09-08 10:45:00,95.84,95.87,95.76,95.8,47428.0,75.4098,75.4334,75.3468,75.3783,47428.0
2015-09-08 10:50:00,95.81,95.82,95.7,95.71,68551.0,75.3862,75.3941,75.2996,75.3075,68551.0
2015-09-08 10:55:00,95.73,95.95,95.66,95.92,94632.0,75.3232,75.4963,75.2682,75.4727,94632.0
2015-09-08 11:00:00,95.91,95.91,95.84,95.87,29915.0,75.4649,75.4649,75.4098,75.4334,29915.0
2015-09-08 11:05:00,95.88,95.89,95.64,95.64,57253.0,75.4413,75.4491,75.2524,75.2524,57253.0
2015-09-08 11:10:00,95.66,95.81,95.65,95.68,42808.0,75.2682,75.3862,75.2603,75.2839,42808.0
2015-09-08 11:15:00,95.69,95.8,95.69,95.75,30705.0,75.2918,75.3783,75.2918,75.339,30705.0
2015-09-08 11:20:00,95.76,95.86,95.72,95.86,21995.0,75.3468,75.4255,75.3154,75.4255,21995.0
2015-09-08 11:25:00,95.86,95.86,95.71,95.73,38910.0,75.4255,75.4255,75.3075,75.3232,38910.0
2015-09-08 11:30:00,95.7,95.78,95.66,95.69,38360.0,75.2996,75.3626,75.2682,75.2918,38360.0
2015-09-08 11:35:00,95.7,95.7,95.65,95.65,30032.0,75.2996,75.2996,75.2603,75.2603,30032.0
2015-09-08 11:40:00,95.64,95.73,95.61,95.69,26844.0,75.2524,75.3232,75.2288,75.2918,26844.0
2015-09-08 11:45:00,95.69,95.7,95.61,95.64,37945.0,75.2918,75.2996,75.2288,75.2524,37945.0
2015-09-08 11:50:00,95.65,95.65,95.49,95.58,46531.0,75.2603,75.2603,75.1344,75.2052,46531.0
2015-09-08 11:55:00,95.59,95.61,95.51,95.54,44139.0,75.2131,75.2288,75.1501,75.1737,44139.0
2015-09-08 12:00:00,95.55,95.6,95.51,95.51,25083.0,75.1816,75.221,75.1501,75.1501,25083.0
2015-09-08 12:05:00,95.52,95.62,95.52,95.6,24204.0,75.158,75.2367,75.158,75.221,24204.0
2015-09-08 12:10:00,95.6,95.68,95.57,95.68,40095.0,75.221,75.2839,75.1973,75.2839,40095.0
2015-09-08 12:15:00,95.69,95.85,95.69,95.85,30517.0,75.2918,75.4177,75.2918,75.4177,30517.0
2015-09-08 12:20:00,95.85,95.93,95.85,95.88,18267.0,75.4177,75.4806,75.4177,75.4413,18267.0
2015-09-08 12:25:00,95.88,96.08,95.88,96.04,47187.0,75.4413,75.5986,75.4413,75.5672,47187.0
2015-09-08 12:30:00,96.06,96.08,95.96,95.97,22656.0,75.5829,75.5986,75.5042,75.5121,22656.0
2015-09-08 12:35:00,95.97,96.05,95.95,95.98,21905.0,75.5121,75.575,75.4963,75.5199,21905.0
2015-09-08 12:40:00,95.97,95.98,95.87,95.87,25007.0,75.5121,75.5199,75.4334,75.4334,25007.0
2015-09-08 12:45:00,95.85,95.88,95.83,95.85,22629.0,75.4177,75.4413,75.4019,75.4177,22629.0
2015-09-08 12:50:00,95.85,95.86,95.8,95.82,57324.0,75.4177,75.4255,75.3783,75.3941,57324.0
2015-09-08 12:55:00,95.82,95.82,95.75,95.79,31798.0,75.3941,75.3941,75.339,75.3705,31798.0
2015-09-08 13:00:00,95.79,95.85,95.79,95.82,48946.0,75.3705,75.4177,75.3705,75.3941,48946.0
2015-09-08 13:05:00,95.82,95.86,95.76,95.85,51127.0,75.3941,75.4255,75.3468,75.4177,51127.0
2015-09-08 13:10:00,95.85,95.87,95.81,95.85,56685.0,75.4177,75.4334,75.3862,75.4177,56685.0
2015-09-08 13:15:00,95.85,95.93,95.83,95.88,40479.0,75.4177,75.4806,75.4019,75.4413,40479.0
2015-09-08 13:20:00,95.87,95.96,95.85,95.91,31690.0,75.4334,75.5042,75.4177,75.4649,31690.0
2015-09-08 13:25:00,95.91,95.99,95.9,95.98,50914.0,75.4649,75.5278,75.457,75.5199,50914.0
2015-09-08 13:30:00,95.99,96.03,95.94,96.02,17234.0,75.5278,75.5593,75.4885,75.5514,17234.0
2015-09-08 13:35:00,96.01,96.1,95.99,96.1,18560.0,75.5436,75.6144,75.5278,75.6144,18560.0
2015-09-08 13:40:00,96.11,96.14,96.1,96.14,22656.0,75.6222,75.6458,75.6144,75.6458,22656.0
2015-09-08 13:45:00,96.14,96.22,96.14,96.2,32601.0,75.6458,75.7088,75.6458,75.6931,32601.0
2015-09-08 13:50:00,96.21,96.22,96.13,96.18,25236.0,75.7009,75.7088,75.638,75.6773,25236.0
2015-09-08 13:55:00,96.18,96.24,96.15,96.23,20959.0,75.6773,75.7245,75.6537,75.7167,20959.0
2015-09-08 14:00:00,96.24,96.27,96.23,96.23,36803.0,75.7245,75.7481,75.7167,75.7167,36803.0
2015-09-08 14:05:00,96.23,96.37,96.23,96.37,117974.0,75.7167,75.8268,75.7167,75.8268,117974.0
2015-09-08 14:10:00,96.36,96.41,96.3,96.36,66032.0,75.8189,75.8583,75.7717,75.8189,66032.0
2015-09-08 14:15:00,96.36,96.46,96.34,96.4,30675.0,75.8189,75.8976,75.8032,75.8504,30675.0
2015-09-08 14:20:00,96.4,96.51,96.4,96.5,36227.0,75.8504,75.937,75.8504,75.9291,36227.0
2015-09-08 14:25:00,96.51,96.54,96.48,96.51,32616.0,75.937,75.9606,75.9134,75.937,32616.0
2015-09-08 14:30:00,96.5,96.52,96.38,96.51,55432.0,75.9291,75.9448,75.8347,75.937,55432.0
2015-09-08 14:35:00,96.52,96.65,96.49,96.61,70360.0,75.9448,76.0471,75.9212,76.0157,70360.0
2015-09-08 14:40:00,96.61,96.69,96.6,96.66,31234.0,76.0157,76.0786,76.0078,76.055,31234.0
2015-09-08 14:45:00,96.67,96.73,96.65,96.71,53031.0,76.0629,76.1101,76.0471,76.0943,53031.0
2015-09-08 14:50:00,96.71,96.81,96.7,96.78,58380.0,76.0943,76.173,76.0865,76.1494,58380.0
2015-09-08 14:55:00,96.78,96.78,96.67,96.7,43150.0,76.1494,76.1494,76.0629,76.0865,43150.0
2015-09-08 15:00:00,96.69,96.83,96.66,96.78,62427.0,76.0786,76.1888,76.055,76.1494,62427.0
2015-09-08 15:05:00,96.79,96.79,96.64,96.68,104490.0,76.1573,76.1573,76.0393,76.0707,104490.0
2015-09-08 15:10:00,96.68,96.74,96.63,96.63,65786.0,76.0707,76.1179,76.0314,76.0314,65786.0
2015-09-08 15:15:00,96.63,96.68,96.61,96.66,50419.0,76.0314,76.0707,76.0157,76.055,50419.0
2015-09-08 15:20:00,96.66,96.66,96.52,96.53,35378.0,76.055,76.055,75.9448,75.9527,35378.0
2015-09-08 15:25:00,96.52,96.75,96.5,96.74,87213.0,75.9448,76.1258,75.9291,76.1179,87213.0
2015-09-08 15:30:00,96.74,96.76,96.69,96.74,53102.0,76.1179,76.1337,76.0786,76.1179,53102.0
2015-09-08 15:35:00,96.75,96.86,96.75,96.84,69422.0,76.1258,76.2124,76.1258,76.1966,69422.0
2015-09-08 15:40:00,96.84,96.84,96.71,96.73,88512.0,76.1966,76.1966,76.0943,76.1101,88512.0
2015-09-08 15:45:00,96.74,96.83,96.73,96.82,72927.0,76.1179,76.1888,76.1101,76.1809,72927.0
2015-09-08 15:50:00,96.83,96.86,96.73,96.86,107626.0,76.1888,76.2124,76.1101,76.2124,107626.0
2015-09-08 15:55:00,96.86,96.88,96.75,96.78,204684.0,76.2124,76.2281,76.1258,76.1494,204684.0
2015-09-09 09:30:00,97.29,97.39,97.06,97.23,137212.0,76.5507,76.6294,76.3697,76.5035,137212.0
2015-09-09 09:35:00,97.19,97.32,97.14,97.15,76677.0,76.472,76.5743,76.4327,76.4405,76677.0
2015-09-09 09:40:00,97.17,97.21,96.7,96.84,119012.0,76.4563,76.4877,76.0865,76.1966,119012.0
2015-09-09 09:45:00,96.87,96.93,96.65,96.65,51705.0,76.2202,76.2674,76.0471,76.0471,51705.0
2015-09-09 09:50:00,96.65,96.68,96.43,96.48,133841.0,76.0471,76.0707,75.874,75.9134,133841.0
2015-09-09 09:55:00,96.5,96.67,96.44,96.62,32379.0,75.9291,76.0629,75.8819,76.0235,32379.0
2015-09-09 10:00:00,96.63,96.65,96.24,96.27,77434.0,76.0314,76.0471,75.7245,75.7481,77434.0
2015-09-09 10:05:00,96.28,96.31,96.15,96.24,83392.0,75.756,75.7796,75.6537,75.7245,83392.0
2015-09-09 10:10:00,96.23,96.38,96.18,96.31,84765.0,75.7167,75.8347,75.6773,75.7796,84765.0
2015-09-09 10:15:00,96.31,96.42,96.28,96.39,34413.0,75.7796,75.8662,75.756,75.8425,34413.0
2015-09-09 10:20:00,96.38,96.58,96.34,96.57,55777.0,75.8347,75.992,75.8032,75.9842,55777.0
2015-09-09 10:25:00,96.59,96.66,96.51,96.57,86283.0,75.9999,76.055,75.937,75.9842,86283.0
2015-09-09 10:30:00,96.57,96.61,96.39,96.4,49739.0,75.9842,76.0157,75.8425,75.8504,49739.0
2015-09-09 10:35:00,96.39,96.39,96.25,96.37,42767.0,75.8425,75.8425,75.7324,75.8268,42767.0
2015-09-09 10:40:00,96.38,96.43,96.33,96.43,38899.0,75.8347,75.874,75.7953,75.874,38899.0
2015-09-09 10:45:00,96.41,96.51,96.32,96.34,58380.0,75.8583,75.937,75.7875,75.8032,58380.0
2015-09-09 10:50:00,96.35,96.37,96.2,96.2,85392.0,75.8111,75.8268,75.6931,75.6931,85392.0
2015-09-09 10:55:00,96.19,96.25,96.17,96.23,26175.0,75.6852,75.7324,75.6694,75.7167,26175.0
2015-09-09 11:00:00,96.24,96.35,96.22,96.32,29169.0,75.7245,75.8111,75.7088,75.7875,29169.0
2015-09-09 11:05:00,96.32,96.37,96.28,96.37,28385.0,75.7875,75.8268,75.756,75.8268,28385.0
2015-09-09 11:10:00,96.38,96.51,96.36,96.5,22317.0,75.8347,75.937,75.8189,75.9291,22317.0
2015-09-09 11:15:00,96.52,96.52,96.4,96.41,28939.0,75.9448,75.9448,75.8504,75.8583,28939.0
2015-09-09 11:20:00,96.41,96.43,96.33,96.42,34284.0,75.8583,75.874,75.7953,75.8662,34284.0
2015-09-09 11:25:00,96.41,96.42,96.32,96.4,33058.0,75.8583,75.8662,75.7875,75.8504,33058.0
2015-09-09 11:30:00,96.4,96.51,96.39,96.44,29220.0,75.8504,75.937,75.8425,75.8819,29220.0
2015-09-09 11:35:00,96.44,96.51,96.43,96.51,20933.0,75.8819,75.937,75.874,75.937,20933.0
2015-09-09 11:40:00,96.49,96.49,96.34,96.39,28030.0,75.9212,75.9212,75.8032,75.8425,28030.0
2015-09-09 11:45:00,96.39,96.44,96.32,96.32,29787.0,75.8425,75.8819,75.7875,75.7875,29787.0
2015-09-09 11:50:00,96.33,96.38,96.28,96.38,24551.0,75.7953,75.8347,75.756,75.8347,24551.0
2015-09-09 11:55:00,96.38,96.41,96.35,96.39,20111.0,75.8347,75.8583,75.8111,75.8425,20111.0
2015-09-09 12:00:00,96.38,96.4,96.36,96.36,18232.0,75.8347,75.8504,75.8189,75.8189,18232.0
2015-09-09 12:05:00,96.37,96.41,96.31,96.37,25779.0,75.8268,75.8583,75.7796,75.8268,25779.0
2015-09-09 12:10:00,96.36,96.44,96.36,96.42,19193.0,75.8189,75.8819,75.8189,75.8662,19193.0
2015-09-09 12:15:00,96.43,96.57,96.42,96.55,24313.0,75.874,75.9842,75.8662,75.9684,24313.0
2015-09-09 12:20:00,96.56,96.58,96.5,96.5,12507.0,75.9763,75.992,75.9291,75.9291,12507.0
2015-09-09 12:25:00,96.5,96.56,96.5,96.56,24951.0,75.9291,75.9763,75.9291,75.9763,24951.0
2015-09-09 12:30:00,96.56,96.64,96.55,96.59,26543.0,75.9763,76.0393,75.9684,75.9999,26543.0
2015-09-09 12:35:00,96.59,96.65,96.54,96.59,27049.0,75.9999,76.0471,75.9606,75.9999,27049.0
2015-09-09 12:40:00,96.6,96.62,96.54,96.6,18370.0,76.0078,76.0235,75.9606,76.0078,18370.0
2015-09-09 12:45:00,96.6,96.67,96.6,96.64,14039.0,76.0078,76.0629,76.0078,76.0393,14039.0
2015-09-09 12:50:00,96.63,96.63,96.53,96.6,11811.0,76.0314,76.0314,75.9527,76.0078,11811.0
2015-09-09 12:55:00,96.58,96.6,96.52,96.6,16026.0,75.992,76.0078,75.9448,76.0078,16026.0
2015-09-09 13:00:00,96.59,96.61,96.52,96.6,32156.0,75.9999,76.0157,75.9448,76.0078,32156.0
2015-09-09 13:05:00,96.6,96.62,96.54,96.6,34032.0,76.0078,76.0235,75.9606,76.0078,34032.0
2015-09-09 13:10:00,96.59,96.64,96.55,96.6,28934.0,75.9999,76.0393,75.9684,76.0078,28934.0
2015-09-09 13:15:00,96.6,96.72,96.6,96.71,27387.0,76.0078,76.1022,76.0078,76.0943,27387.0
2015-09-09 13:20:00,96.71,96.71,96.57,96.59,22199.0,76.0943,76.0943,75.9842,75.9999,22199.0
2015-09-09 13:25:00,96.59,96.59,96.44,96.46,24584.0,75.9999,75.9999,75.8819,75.8976,24584.0
2015-09-09 13:30:00,96.45,96.45,96.33,96.35,37475.0,75.8898,75.8898,75.7953,75.8111,37475.0
2015-09-09 13:35:00,96.35,96.37,96.27,96.3,45861.0,75.8111,75.8268,75.7481,75.7717,45861.0
2015-09-09 13:40:00,96.29,96.34,96.25,96.26,24510.0,75.7639,75.8032,75.7324,75.7403,24510.0
2015-09-09 13:45:00,96.25,96.3,96.24,96.25,33062.0,75.7324,75.7717,75.7245,75.7324,33062.0
2015-09-09 13:50:00,96.25,96.25,96.09,96.17,78661.0,75.7324,75.7324,75.6065,75.6694,78661.0
2015-09-09 13:55:00,96.17,96.17,95.95,95.96,57678.0,75.6694,75.6694,75.4963,75.5042,57678.0
2015-09-09 14:00:00,95.96,95.98,95.81,95.95,65459.0,75.5042,75.5199,75.3862,75.4963,65459.0
2015-09-09 14:05:00,95.96,96.14,95.94,96.1,32537.0,75.5042,75.6458,75.4885,75.6144,32537.0
2015-09-09 14:10:00,96.1,96.29,96.1,96.22,61390.0,75.6144,75.7639,75.6144,75.7088,61390.0
2015-09-09 14:15:00,96.23,96.23,96.09,96.17,15912.0,75.7167,75.7167,75.6065,75.6694,15912.0
2015-09-09 14:20:00,96.19,96.19,96.03,96.06,50719.0,75.6852,75.6852,75.5593,75.5829,50719.0
2015-09-09 14:25:00,96.08,96.17,95.94,95.99,34904.0,75.5986,75.6694,75.4885,75.5278,34904.0
2015-09-09 14:30:00,96.0,96.04,95.93,95.96,35537.0,75.5357,75.5672,75.4806,75.5042,35537.0
2015-09-09 14:35:00,95.97,96.06,95.91,95.93,43464.0,75.5121,75.5829,75.4649,75.4806,43464.0
2015-09-09 14:40:00,95.93,95.94,95.69,95.79,45794.0,75.4806,75.4885,75.2918,75.3705,45794.0
2015-09-09 14:45:00,95.79,95.87,95.78,95.85,29348.0,75.3705,75.4334,75.3626,75.4177,29348.0
2015-09-09 14:50:00,95.86,95.96,95.82,95.91,30371.0,75.4255,75.5042,75.3941,75.4649,30371.0
2015-09-09 14:55:00,95.93,96.02,95.88,95.95,29255.0,75.4806,75.5514,75.4413,75.4963,29255.0
2015-09-09 15:00:00,95.95,96.09,95.82,96.09,51580.0,75.4963,75.6065,75.3941,75.6065,51580.0
2015-09-09 15:05:00,96.09,96.16,96.0,96.13,38714.0,75.6065,75.6616,75.5357,75.638,38714.0
2015-09-09 15:10:00,96.12,96.12,95.89,96.01,59325.0,75.6301,75.6301,75.4491,75.5436,59325.0
2015-09-09 15:15:00,96.01,96.1,95.85,96.0,49489.0,75.5436,75.6144,75.4177,75.5357,49489.0
2015-09-09 15:20:00,95.98,96.01,95.89,95.97,64976.0,75.5199,75.5436,75.4491,75.5121,64976.0
2015-09-09 15:25:00,95.98,96.0,95.68,95.74,67318.0,75.5199,75.5357,75.2839,75.3311,67318.0
2015-09-09 15:30:00,95.73,95.73,95.5,95.64,97287.0,75.3232,75.3232,75.1423,75.2524,97287.0
2015-09-09 15:35:00,95.63,95.7,95.53,95.54,62653.0,75.2446,75.2996,75.1659,75.1737,62653.0
2015-09-09 15:40:00,95.53,95.54,95.3,95.32,96722.0,75.1659,75.1737,74.9849,75.0006,96722.0
2015-09-09 15:45:00,95.33,95.41,95.26,95.36,190555.0,75.0085,75.0715,74.9534,75.0321,190555.0
2015-09-09 15:50:00,95.35,95.4,95.24,95.28,122107.0,75.0242,75.0636,74.9377,74.9692,122107.0
2015-09-09 15:55:00,95.28,95.52,95.22,95.47,368135.0,74.9692,75.158,74.922,75.1187,368135.0
2015-09-10 09:30:00,94.96,95.18,94.96,95.0,167091.0,74.7174,74.8905,74.7174,74.7489,167091.0
2015-09-10 09:35:00,95.01,95.09,94.75,95.02,140947.0,74.7567,74.8197,74.5521,74.7646,140947.0
2015-09-10 09:40:00,95.03,95.35,95.03,95.22,107839.0,74.7725,75.0242,74.7725,74.922,107839.0
2015-09-10 09:45:00,95.21,95.33,95.17,95.24,96864.0,74.9141,75.0085,74.8826,74.9377,96864.0
2015-09-10 09:50:00,95.22,95.25,95.01,95.09,76396.0,74.922,74.9456,74.7567,74.8197,76396.0
2015-09-10 09:55:00,95.08,95.14,94.89,95.0,47681.0,74.8118,74.859,74.6623,74.7489,47681.0
2015-09-10 10:00:00,95.02,95.25,95.02,95.19,78492.0,74.7646,74.9456,74.7646,74.8984,78492.0
2015-09-10 10:05:00,95.2,95.32,95.17,95.25,31685.0,74.9062,75.0006,74.8826,74.9456,31685.0
2015-09-10 10:10:00,95.24,95.24,94.92,94.92,61713.0,74.9377,74.9377,74.6859,74.6859,61713.0
2015-09-10 10:15:00,94.91,95.03,94.82,95.02,51795.0,74.678,74.7725,74.6072,74.7646,51795.0
2015-09-10 10:20:00,95.02,95.1,94.93,94.94,45758.0,74.7646,74.8275,74.6938,74.7016,45758.0
2015-09-10 10:25:00,94.94,95.02,94.89,94.98,27924.0,74.7016,74.7646,74.6623,74.7331,27924.0
2015-09-10 10:30:00,94.99,95.32,94.98,95.32,32792.0,74.741,75.0006,74.7331,75.0006,32792.0
2015-09-10 10:35:00,95.32,95.42,95.31,95.39,35281.0,75.0006,75.0793,74.9928,75.0557,35281.0
2015-09-10 10:40:00,95.4,95.59,95.39,95.5,42735.0,75.0636,75.2131,75.0557,75.1423,42735.0
2015-09-10 10:45:00,95.5,95.65,95.5,95.63,27234.0,75.1423,75.2603,75.1423,75.2446,27234.0
2015-09-10 10:50:00,95.65,95.74,95.57,95.61,39554.0,75.2603,75.3311,75.1973,75.2288,39554.0
2015-09-10 10:55:00,95.59,95.64,95.41,95.45,57686.0,75.2131,75.2524,75.0715,75.1029,57686.0
2015-09-10 11:00:00,95.46,95.47,95.33,95.38,74245.0,75.1108,75.1187,75.0085,75.0479,74245.0
2015-09-10 11:05:00,95.36,95.4,95.32,95.37,50181.0,75.0321,75.0636,75.0006,75.04,50181.0
2015-09-10 11:10:00,95.38,95.45,95.34,95.38,88643.0,75.0479,75.1029,75.0164,75.0479,88643.0
2015-09-10 11:15:00,95.37,95.38,95.3,95.33,121648.0,75.04,75.0479,74.9849,75.0085,121648.0
2015-09-10 11:20:00,95.33,95.37,95.1,95.12,285364.0,75.0085,75.04,74.8275,74.8433,285364.0
2015-09-10 11:25:00,95.12,95.29,95.12,95.28,78762.0,74.8433,74.977,74.8433,74.9692,78762.0
2015-09-10 11:30:00,95.29,95.39,95.26,95.32,117352.0,74.977,75.0557,74.9534,75.0006,117352.0
2015-09-10 11:35:00,95.32,95.5,95.3,95.5,41638.0,75.0006,75.1423,74.9849,75.1423,41638.0
2015-09-10 11:40:00,95.52,95.62,95.37,95.57,108364.0,75.158,75.2367,75.04,75.1973,108364.0
2015-09-10 11:45:00,95.57,95.62,95.5,95.5,96082.0,75.1973,75.2367,75.1423,75.1423,96082.0
2015-09-10 11:50:00,95.51,95.55,95.29,95.46,84487.0,75.1501,75.1816,74.977,75.1108,84487.0
2015-09-10 11:55:00,95.47,95.56,95.39,95.48,26610.0,75.1187,75.1895,75.0557,75.1265,26610.0
2015-09-10 12:00:00,95.49,95.55,95.4,95.43,41146.0,75.1344,75.1816,75.0636,75.0872,41146.0
2015-09-10 12:05:00,95.44,95.62,95.42,95.62,52560.0,75.0951,75.2367,75.0793,75.2367,52560.0
2015-09-10 12:10:00,95.64,95.64,95.57,95.64,23405.0,75.2524,75.2524,75.1973,75.2524,23405.0
2015-09-10 12:15:00,95.65,95.68,95.47,95.48,28350.0,75.2603,75.2839,75.1187,75.1265,28350.0
2015-09-10 12:20:00,95.48,95.55,95.37,95.42,33299.0,75.1265,75.1816,75.04,75.0793,33299.0
2015-09-10 12:25:00,95.42,95.44,95.29,95.32,23365.0,75.0793,75.0951,74.977,75.0006,23365.0
2015-09-10 12:30:00,95.32,95.43,95.27,95.41,35429.0,75.0006,75.0872,74.9613,75.0715,35429.0
2015-09-10 12:35:00,95.42,95.47,95.41,95.43,15450.0,75.0793,75.1187,75.0715,75.0872,15450.0
2015-09-10 12:40:00,95.42,95.42,95.31,95.34,21031.0,75.0793,75.0793,74.9928,75.0164,21031.0
2015-09-10 12:45:00,95.35,95.45,95.31,95.45,40228.0,75.0242,75.1029,74.9928,75.1029,40228.0
2015-09-10 12:50:00,95.46,95.46,95.37,95.43,19527.0,75.1108,75.1108,75.04,75.0872,19527.0
2015-09-10 12:55:00,95.42,95.43,95.38,95.38,73675.0,75.0793,75.0872,75.0479,75.0479,73675.0
2015-09-10 13:00:00,95.39,95.4,95.21,95.23,277257.0,75.0557,75.0636,74.9141,74.9298,277257.0
2015-09-10 13:05:00,95.23,95.4,95.23,95.31,21236.0,74.9298,75.0636,74.9298,74.9928,21236.0
2015-09-10 13:10:00,95.32,95.43,95.25,95.26,46590.0,75.0006,75.0872,74.9456,74.9534,46590.0
2015-09-10 13:15:00,95.27,95.35,95.25,95.33,16771.0,74.9613,75.0242,74.9456,75.0085,16771.0
2015-09-10 13:20:00,95.34,95.48,95.31,95.45,30432.0,75.0164,75.1265,74.9928,75.1029,30432.0
2015-09-10 13:25:00,95.46,95.7,95.45,95.67,37550.0,75.1108,75.2996,75.1029,75.276,37550.0
2015-09-10 13:30:00,95.66,95.77,95.63,95.73,20121.0,75.2682,75.3547,75.2446,75.3232,20121.0
2015-09-10 13:35:00,95.72,95.85,95.67,95.75,105449.0,75.3154,75.4177,75.276,75.339,105449.0
2015-09-10 13:40:00,95.76,95.79,95.6,95.63,45581.0,75.3468,75.3705,75.221,75.2446,45581.0
2015-09-10 13:45:00,95.61,95.69,95.58,95.66,43805.0,75.2288,75.2918,75.2052,75.2682,43805.0
2015-09-10 13:50:00,95.68,95.79,95.57,95.6,44891.0,75.2839,75.3705,75.1973,75.221,44891.0
2015-09-10 13:55:00,95.6,95.7,95.58,95.63,34799.0,75.221,75.2996,75.2052,75.2446,34799.0
2015-09-10 14:00:00,95.65,95.74,95.6,95.69,55071.0,75.2603,75.3311,75.221,75.2918,55071.0
2015-09-10 14:05:00,95.69,95.77,95.69,95.69,31676.0,75.2918,75.3547,75.2918,75.2918,31676.0
2015-09-10 14:10:00,95.69,95.84,95.67,95.8,36211.0,75.2918,75.4098,75.276,75.3783,36211.0
2015-09-10 14:15:00,95.79,95.79,95.66,95.69,25944.0,75.3705,75.3705,75.2682,75.2918,25944.0
2015-09-10 14:20:00,95.68,95.82,95.68,95.78,38909.0,75.2839,75.3941,75.2839,75.3626,38909.0
2015-09-10 14:25:00,95.8,95.8,95.7,95.74,32372.0,75.3783,75.3783,75.2996,75.3311,32372.0
2015-09-10 14:30:00,95.74,95.85,95.73,95.8,27173.0,75.3311,75.4177,75.3232,75.3783,27173.0
2015-09-10 14:35:00,95.79,95.82,95.62,95.62,52284.0,75.3705,75.3941,75.2367,75.2367,52284.0
2015-09-10 14:40:00,95.61,95.79,95.61,95.72,16259.0,75.2288,75.3705,75.2288,75.3154,16259.0
2015-09-10 14:45:00,95.71,95.71,95.53,95.59,31566.0,75.3075,75.3075,75.1659,75.2131,31566.0
2015-09-10 14:50:00,95.59,95.64,95.53,95.59,25023.0,75.2131,75.2524,75.1659,75.2131,25023.0
2015-09-10 14:55:00,95.61,95.61,95.44,95.46,31141.0,75.2288,75.2288,75.0951,75.1108,31141.0
2015-09-10 15:00:00,95.45,95.47,95.32,95.37,50111.0,75.1029,75.1187,75.0006,75.04,50111.0
2015-09-10 15:05:00,95.36,95.48,95.36,95.4,35121.0,75.0321,75.1265,75.0321,75.0636,35121.0
2015-09-10 15:10:00,95.41,95.45,95.22,95.29,123593.0,75.0715,75.1029,74.922,74.977,123593.0
2015-09-10 15:15:00,95.3,95.4,95.18,95.22,83136.0,74.9849,75.0636,74.8905,74.922,83136.0
2015-09-10 15:20:00,95.23,95.32,95.09,95.15,64567.0,74.9298,75.0006,74.8197,74.8669,64567.0
2015-09-10 15:25:00,95.15,95.21,95.08,95.15,74839.0,74.8669,74.9141,74.8118,74.8669,74839.0
2015-09-10 15:30:00,95.15,95.17,95.02,95.12,62683.0,74.8669,74.8826,74.7646,74.8433,62683.0
2015-09-10 15:35:00,95.12,95.2,95.02,95.05,90126.0,74.8433,74.9062,74.7646,74.7882,90126.0
2015-09-10 15:40:00,95.05,95.05,94.94,95.02,124886.0,74.7882,74.7882,74.7016,74.7646,124886.0
2015-09-10 15:45:00,95.01,95.11,94.9,95.11,114922.0,74.7567,74.8354,74.6702,74.8354,114922.0
2015-09-10 15:50:00,95.1,95.2,95.0,95.17,122500.0,74.8275,74.9062,74.7489,74.8826,122500.0
2015-09-10 15:55:00,95.17,95.29,95.12,95.23,246729.0,74.8826,74.977,74.8433,74.9298,246729.0
2015-09-11 09:30:00,95.47,95.85,95.26,95.65,216608.0,75.1187,75.4177,74.9534,75.2603,216608.0
2015-09-11 09:35:00,95.69,96.27,95.43,96.24,202127.0,75.2918,75.7481,75.0872,75.7245,202127.0
2015-09-11 09:40:00,96.23,96.57,96.19,96.55,176783.0,75.7167,75.9842,75.6852,75.9684,176783.0
2015-09-11 09:45:00,96.53,96.55,96.4,96.46,86304.0,75.9527,75.9684,75.8504,75.8976,86304.0
2015-09-11 09:50:00,96.47,96.61,96.37,96.51,90909.0,75.9055,76.0157,75.8268,75.937,90909.0
2015-09-11 09:55:00,96.5,96.65,96.47,96.56,74232.0,75.9291,76.0471,75.9055,75.9763,74232.0
2015-09-11 10:00:00,96.53,96.55,96.31,96.45,140636.0,75.9527,75.9684,75.7796,75.8898,140636.0
2015-09-11 10:05:00,96.45,96.45,96.29,96.36,73572.0,75.8898,75.8898,75.7639,75.8189,73572.0
2015-09-11 10:10:00,96.36,96.37,96.06,96.17,84750.0,75.8189,75.8268,75.5829,75.6694,84750.0
2015-09-11 10:15:00,96.17,96.35,96.14,96.28,80056.0,75.6694,75.8111,75.6458,75.756,80056.0
2015-09-11 10:20:00,96.29,96.31,96.18,96.3,67114.0,75.7639,75.7796,75.6773,75.7717,67114.0
2015-09-11 10:25:00,96.3,96.4,96.28,96.28,78698.0,75.7717,75.8504,75.756,75.756,78698.0
2015-09-11 10:30:00,96.28,96.3,96.15,96.27,46139.0,75.756,75.7717,75.6537,75.7481,46139.0
2015-09-11 10:35:00,96.26,96.29,96.09,96.28,78063.0,75.7403,75.7639,75.6065,75.756,78063.0
2015-09-11 10:40:00,96.3,96.34,96.2,96.31,46579.0,75.7717,75.8032,75.6931,75.7796,46579.0
2015-09-11 10:45:00,96.32,96.35,96.13,96.13,33806.0,75.7875,75.8111,75.638,75.638,33806.0
2015-09-11 10:50:00,96.13,96.14,96.0,96.02,41899.0,75.638,75.6458,75.5357,75.5514,41899.0
2015-09-11 10:55:00,96.02,96.1,96.0,96.08,48713.0,75.5514,75.6144,75.5357,75.5986,48713.0
2015-09-11 11:00:00,96.08,96.25,96.03,96.24,77364.0,75.5986,75.7324,75.5593,75.7245,77364.0
2015-09-11 11:05:00,96.24,96.32,96.23,96.25,46394.0,75.7245,75.7875,75.7167,75.7324,46394.0
2015-09-11 11:10:00,96.25,96.3,96.21,96.3,34835.0,75.7324,75.7717,75.7009,75.7717,34835.0
2015-09-11 11:15:00,96.3,96.32,96.21,96.32,59795.0,75.7717,75.7875,75.7009,75.7875,59795.0
2015-09-11 11:20:00,96.32,96.36,96.26,96.33,48655.0,75.7875,75.8189,75.7403,75.7953,48655.0
2015-09-11 11:25:00,96.33,96.58,96.3,96.55,51044.0,75.7953,75.992,75.7717,75.9684,51044.0
2015-09-11 11:30:00,96.55,96.58,96.36,96.38,70597.0,75.9684,75.992,75.8189,75.8347,70597.0
2015-09-11 11:35:00,96.37,96.46,96.33,96.45,43750.0,75.8268,75.8976,75.7953,75.8898,43750.0
2015-09-11 11:40:00,96.45,96.5,96.4,96.46,76805.0,75.8898,75.9291,75.8504,75.8976,76805.0
2015-09-11 11:45:00,96.46,96.46,96.34,96.37,73641.0,75.8976,75.8976,75.8032,75.8268,73641.0
2015-09-11 11:50:00,96.36,96.61,96.36,96.5,79801.0,75.8189,76.0157,75.8189,75.9291,79801.0
2015-09-11 11:55:00,96.51,96.56,96.46,96.54,48889.0,75.937,75.9763,75.8976,75.9606,48889.0
2015-09-11 12:00:00,96.53,96.67,96.47,96.61,86208.0,75.9527,76.0629,75.9055,76.0157,86208.0
2015-09-11 12:05:00,96.59,96.62,96.53,96.59,18493.0,75.9999,76.0235,75.9527,75.9999,18493.0
2015-09-11 12:10:00,96.59,96.81,96.57,96.81,59505.0,75.9999,76.173,75.9842,76.173,59505.0
2015-09-11 12:15:00,96.8,96.84,96.7,96.8,56035.0,76.1651,76.1966,76.0865,76.1651,56035.0
2015-09-11 12:20:00,96.79,96.86,96.77,96.8,61561.0,76.1573,76.2124,76.1415,76.1651,61561.0
2015-09-11 12:25:00,96.81,96.86,96.77,96.86,18952.0,76.173,76.2124,76.1415,76.2124,18952.0
2015-09-11 12:30:00,96.86,96.97,96.84,96.95,88658.0,76.2124,76.2989,76.1966,76.2832,88658.0
2015-09-11 12:35:00,96.96,96.98,96.75,96.78,38406.0,76.291,76.3068,76.1258,76.1494,38406.0
2015-09-11 12:40:00,96.77,96.8,96.71,96.79,80391.0,76.1415,76.1651,76.0943,76.1573,80391.0
2015-09-11 12:45:00,96.8,96.94,96.78,96.93,50485.0,76.1651,76.2753,76.1494,76.2674,50485.0
2015-09-11 12:50:00,96.93,97.11,96.93,97.1,60605.0,76.2674,76.4091,76.2674,76.4012,60605.0
2015-09-11 12:55:00,97.09,97.1,97.01,97.05,24559.0,76.3933,76.4012,76.3304,76.3619,24559.0
2015-09-11 13:00:00,97.05,97.23,97.04,97.16,103113.0,76.3619,76.5035,76.354,76.4484,103113.0
2015-09-11 13:05:00,97.16,97.16,96.99,96.99,47819.0,76.4484,76.4484,76.3146,76.3146,47819.0
2015-09-11 13:10:00,96.98,97.03,96.94,96.98,22440.0,76.3068,76.3461,76.2753,76.3068,22440.0
2015-09-11 13:15:00,96.98,97.05,96.91,96.91,88691.0,76.3068,76.3619,76.2517,76.2517,88691.0
2015-09-11 13:20:00,96.92,96.93,96.8,96.8,54887.0,76.2596,76.2674,76.1651,76.1651,54887.0
2015-09-11 13:25:00,96.8,96.82,96.71,96.71,60806.0,76.1651,76.1809,76.0943,76.0943,60806.0
2015-09-11 13:30:00,96.71,96.73,96.6,96.62,64643.0,76.0943,76.1101,76.0078,76.0235,64643.0
2015-09-11 13:35:00,96.61,96.62,96.51,96.57,43095.0,76.0157,76.0235,75.937,75.9842,43095.0
2015-09-11 13:40:00,96.58,96.68,96.58,96.67,40301.0,75.992,76.0707,75.992,76.0629,40301.0
2015-09-11 13:45:00,96.69,96.71,96.6,96.67,40022.0,76.0786,76.0943,76.0078,76.0629,40022.0
2015-09-11 13:50:00,96.68,96.71,96.62,96.69,54782.0,76.0707,76.0943,76.0235,76.0786,54782.0
2015-09-11 13:55:00,96.69,96.8,96.69,96.76,30231.0,76.0786,76.1651,76.0786,76.1337,30231.0
2015-09-11 14:00:00,96.75,96.78,96.59,96.62,21666.0,76.1258,76.1494,75.9999,76.0235,21666.0
2015-09-11 14:05:00,96.62,96.64,96.55,96.63,20582.0,76.0235,76.0393,75.9684,76.0314,20582.0
2015-09-11 14:10:00,96.63,96.7,96.61,96.63,28300.0,76.0314,76.0865,76.0157,76.0314,28300.0
2015-09-11 14:15:00,96.63,96.74,96.62,96.73,26362.0,76.0314,76.1179,76.0235,76.1101,26362.0
2015-09-11 14:20:00,96.73,96.88,96.72,96.88,20837.0,76.1101,76.2281,76.1022,76.2281,20837.0
2015-09-11 14:25:00,96.88,96.9,96.77,96.85,22656.0,76.2281,76.2438,76.1415,76.2045,22656.0
2015-09-11 14:30:00,96.85,96.96,96.85,96.9,44672.0,76.2045,76.291,76.2045,76.2438,44672.0
2015-09-11 14:35:00,96.89,97.02,96.87,96.94,34994.0,76.236,76.3383,76.2202,76.2753,34994.0
2015-09-11 14:40:00,96.94,96.95,96.89,96.9,36265.0,76.2753,76.2832,76.236,76.2438,36265.0
2015-09-11 14:45:00,96.91,96.99,96.88,96.96,43575.0,76.2517,76.3146,76.2281,76.291,43575.0
2015-09-11 14:50:00,96.97,97.0,96.89,96.97,31261.0,76.2989,76.3225,76.236,76.2989,31261.0
2015-09-11 14:55:00,96.96,97.02,96.95,97.02,27801.0,76.291,76.3383,76.2832,76.3383,27801.0
2015-09-11 15:00:00,97.02,97.1,96.97,97.04,54406.0,76.3383,76.4012,76.2989,76.354,54406.0
2015-09-11 15:05:00,97.04,97.16,96.98,97.02,51633.0,76.354,76.4484,76.3068,76.3383,51633.0
2015-09-11 15:10:00,97.02,97.06,97.0,97.05,54587.0,76.3383,76.3697,76.3225,76.3619,54587.0
2015-09-11 15:15:00,97.05,97.11,97.02,97.02,43080.0,76.3619,76.4091,76.3383,76.3383,43080.0
2015-09-11 15:20:00,97.03,97.03,96.9,96.94,49602.0,76.3461,76.3461,76.2438,76.2753,49602.0
2015-09-11 15:25:00,96.93,96.96,96.88,96.94,45806.0,76.2674,76.291,76.2281,76.2753,45806.0
2015-09-11 15:30:00,96.94,96.99,96.86,96.99,104937.0,76.2753,76.3146,76.2124,76.3146,104937.0
2015-09-11 15:35:00,97.0,97.2,96.99,97.2,104859.0,76.3225,76.4799,76.3146,76.4799,104859.0
2015-09-11 15:40:00,97.19,97.21,97.11,97.18,116723.0,76.472,76.4877,76.4091,76.4641,116723.0
2015-09-11 15:45:00,97.18,97.19,97.09,97.12,120292.0,76.4641,76.472,76.3933,76.4169,120292.0
2015-09-11 15:50:00,97.13,97.25,97.12,97.2,166032.0,76.4248,76.5192,76.4169,76.4799,166032.0
2015-09-11 15:55:00,97.19,97.42,97.19,97.37,279496.0,76.472,76.653,76.472,76.6136,279496.0
2015-09-14 09:30:00,97.36,97.4,97.04,97.24,138447.0,76.6058,76.6372,76.354,76.5114,138447.0
2015-09-14 09:35:00,97.24,97.47,97.23,97.39,127820.0,76.5114,76.6923,76.5035,76.6294,127820.0
2015-09-14 09:40:00,97.38,97.66,97.32,97.41,77569.0,76.6215,76.8418,76.5743,76.6451,77569.0
2015-09-14 09:45:00,97.42,97.42,97.01,97.03,54760.0,76.653,76.653,76.3304,76.3461,54760.0
2015-09-14 09:50:00,97.03,97.32,97.02,97.32,49610.0,76.3461,76.5743,76.3383,76.5743,49610.0
2015-09-14 09:55:00,97.32,97.45,97.26,97.28,82867.0,76.5743,76.6766,76.5271,76.5428,82867.0
2015-09-14 10:00:00,97.26,97.36,97.21,97.29,49157.0,76.5271,76.6058,76.4877,76.5507,49157.0
2015-09-14 10:05:00,97.28,97.32,97.14,97.25,47890.0,76.5428,76.5743,76.4327,76.5192,47890.0
2015-09-14 10:10:00,97.25,97.39,97.24,97.32,47080.0,76.5192,76.6294,76.5114,76.5743,47080.0
2015-09-14 10:15:00,97.33,97.44,97.24,97.3,50212.0,76.5822,76.6687,76.5114,76.5586,50212.0
2015-09-14 10:20:00,97.32,97.44,97.24,97.43,33273.0,76.5743,76.6687,76.5114,76.6609,33273.0
2015-09-14 10:25:00,97.42,97.44,97.2,97.25,36436.0,76.653,76.6687,76.4799,76.5192,36436.0
2015-09-14 10:30:00,97.25,97.31,97.22,97.29,32677.0,76.5192,76.5664,76.4956,76.5507,32677.0
2015-09-14 10:35:00,97.29,97.39,97.21,97.36,39223.0,76.5507,76.6294,76.4877,76.6058,39223.0
2015-09-14 10:40:00,97.37,97.4,97.25,97.36,36146.0,76.6136,76.6372,76.5192,76.6058,36146.0
2015-09-14 10:45:00,97.38,97.4,97.25,97.34,26688.0,76.6215,76.6372,76.5192,76.59,26688.0
2015-09-14 10:50:00,97.35,97.36,97.23,97.28,34161.0,76.5979,76.6058,76.5035,76.5428,34161.0
2015-09-14 10:55:00,97.27,97.3,97.17,97.3,21585.0,76.535,76.5586,76.4563,76.5586,21585.0
2015-09-14 11:00:00,97.29,97.31,97.2,97.29,39749.0,76.5507,76.5664,76.4799,76.5507,39749.0
2015-09-14 11:05:00,97.26,97.31,97.2,97.21,21588.0,76.5271,76.5664,76.4799,76.4877,21588.0
2015-09-14 11:10:00,97.22,97.23,97.13,97.19,36855.0,76.4956,76.5035,76.4248,76.472,36855.0
2015-09-14 11:15:00,97.16,97.16,97.05,97.07,26836.0,76.4484,76.4484,76.3619,76.3776,26836.0
2015-09-14 11:20:00,97.08,97.11,96.93,97.0,32302.0,76.3855,76.4091,76.2674,76.3225,32302.0
2015-09-14 11:25:00,97.0,97.05,96.96,97.01,32016.0,76.3225,76.3619,76.291,76.3304,32016.0
2015-09-14 11:30:00,97.0,97.01,96.91,96.94,31596.0,76.3225,76.3304,76.2517,76.2753,31596.0
2015-09-14 11:35:00,96.94,97.06,96.87,96.97,31398.0,76.2753,76.3697,76.2202,76.2989,31398.0
2015-09-14 11:40:00,96.95,97.03,96.92,96.92,43222.0,76.2832,76.3461,76.2596,76.2596,43222.0
2015-09-14 11:45:00,96.9,96.98,96.84,96.94,25932.0,76.2438,76.3068,76.1966,76.2753,25932.0
2015-09-14 11:50:00,96.93,97.15,96.88,97.15,34463.0,76.2674,76.4405,76.2281,76.4405,34463.0
2015-09-14 11:55:00,97.16,97.17,97.07,97.08,24761.0,76.4484,76.4563,76.3776,76.3855,24761.0
2015-09-14 12:00:00,97.07,97.11,96.98,97.04,29898.0,76.3776,76.4091,76.3068,76.354,29898.0
2015-09-14 12:05:00,97.04,97.15,97.0,97.02,35997.0,76.354,76.4405,76.3225,76.3383,35997.0
2015-09-14 12:10:00,97.02,97.03,96.9,96.96,38365.0,76.3383,76.3461,76.2438,76.291,38365.0
2015-09-14 12:15:00,96.95,97.0,96.92,96.93,29223.0,76.2832,76.3225,76.2596,76.2674,29223.0
2015-09-14 12:20:00,96.93,97.0,96.9,97.0,44562.0,76.2674,76.3225,76.2438,76.3225,44562.0
2015-09-14 12:25:00,97.01,97.04,96.91,96.95,25132.0,76.3304,76.354,76.2517,76.2832,25132.0
2015-09-14 12:30:00,96.94,97.0,96.86,96.95,24637.0,76.2753,76.3225,76.2124,76.2832,24637.0
2015-09-14 12:35:00,96.96,97.0,96.82,96.82,132664.0,76.291,76.3225,76.1809,76.1809,132664.0
2015-09-14 12:40:00,96.81,96.82,96.7,96.75,42112.0,76.173,76.1809,76.0865,76.1258,42112.0
2015-09-14 12:45:00,96.75,96.82,96.72,96.73,51692.0,76.1258,76.1809,76.1022,76.1101,51692.0
2015-09-14 12:50:00,96.73,96.75,96.69,96.7,30768.0,76.1101,76.1258,76.0786,76.0865,30768.0
2015-09-14 12:55:00,96.7,96.76,96.69,96.75,18628.0,76.0865,76.1337,76.0786,76.1258,18628.0
2015-09-14 13:00:00,96.74,96.78,96.63,96.67,16709.0,76.1179,76.1494,76.0314,76.0629,16709.0
2015-09-14 13:05:00,96.67,96.72,96.63,96.65,25965.0,76.0629,76.1022,76.0314,76.0471,25965.0
2015-09-14 13:10:00,96.66,96.76,96.65,96.7,17875.0,76.055,76.1337,76.0471,76.0865,17875.0
2015-09-14 13:15:00,96.7,96.79,96.69,96.77,19102.0,76.0865,76.1573,76.0786,76.1415,19102.0
2015-09-14 13:20:00,96.77,96.8,96.74,96.77,12450.0,76.1415,76.1651,76.1179,76.1415,12450.0
2015-09-14 13:25:00,96.76,96.78,96.72,96.72,16035.0,76.1337,76.1494,76.1022,76.1022,16035.0
2015-09-14 13:30:00,96.71,96.84,96.71,96.81,27531.0,76.0943,76.1966,76.0943,76.173,27531.0
2015-09-14 13:35:00,96.8,96.94,96.78,96.93,35047.0,76.1651,76.2753,76.1494,76.2674,35047.0
2015-09-14 13:40:00,96.94,97.13,96.93,97.13,46393.0,76.2753,76.4248,76.2674,76.4248,46393.0
2015-09-14 13:45:00,97.13,97.23,97.12,97.13,47926.0,76.4248,76.5035,76.4169,76.4248,47926.0
2015-09-14 13:50:00,97.13,97.13,97.06,97.07,21250.0,76.4248,76.4248,76.3697,76.3776,21250.0
2015-09-14 13:55:00,97.07,97.12,97.02,97.1,28024.0,76.3776,76.4169,76.3383,76.4012,28024.0
2015-09-14 14:00:00,97.09,97.1,96.99,97.0,26073.0,76.3933,76.4012,76.3146,76.3225,26073.0
2015-09-14 14:05:00,97.01,97.04,96.93,96.96,25854.0,76.3304,76.354,76.2674,76.291,25854.0
2015-09-14 14:10:00,96.96,96.97,96.9,96.96,18257.0,76.291,76.2989,76.2438,76.291,18257.0
2015-09-14 14:15:00,96.97,96.99,96.93,96.98,19608.0,76.2989,76.3146,76.2674,76.3068,19608.0
2015-09-14 14:20:00,96.98,97.01,96.83,96.84,26457.0,76.3068,76.3304,76.1888,76.1966,26457.0
2015-09-14 14:25:00,96.86,96.92,96.79,96.81,22465.0,76.2124,76.2596,76.1573,76.173,22465.0
2015-09-14 14:30:00,96.8,96.83,96.76,96.8,23870.0,76.1651,76.1888,76.1337,76.1651,23870.0
2015-09-14 14:35:00,96.79,96.93,96.77,96.93,33839.0,76.1573,76.2674,76.1415,76.2674,33839.0
2015-09-14 14:40:00,96.94,96.96,96.91,96.92,20883.0,76.2753,76.291,76.2517,76.2596,20883.0
2015-09-14 14:45:00,96.92,96.97,96.88,96.92,24521.0,76.2596,76.2989,76.2281,76.2596,24521.0
2015-09-14 14:50:00,96.91,96.94,96.82,96.91,30440.0,76.2517,76.2753,76.1809,76.2517,30440.0
2015-09-14 14:55:00,96.91,97.02,96.89,96.89,49905.0,76.2517,76.3383,76.236,76.236,49905.0
2015-09-14 15:00:00,96.89,96.92,96.83,96.85,34202.0,76.236,76.2596,76.1888,76.2045,34202.0
2015-09-14 15:05:00,96.83,96.88,96.83,96.88,36747.0,76.1888,76.2281,76.1888,76.2281,36747.0
2015-09-14 15:10:00,96.88,96.97,96.88,96.94,46701.0,76.2281,76.2989,76.2281,76.2753,46701.0
2015-09-14 15:15:00,96.95,97.06,96.95,96.99,47679.0,76.2832,76.3697,76.2832,76.3146,47679.0
2015-09-14 15:20:00,96.99,97.04,96.94,97.02,46107.0,76.3146,76.354,76.2753,76.3383,46107.0
2015-09-14 15:25:00,97.01,97.05,96.95,97.0,38442.0,76.3304,76.3619,76.2832,76.3225,38442.0
2015-09-14 15:30:00,97.01,97.04,96.93,96.99,45833.0,76.3304,76.354,76.2674,76.3146,45833.0
2015-09-14 15:35:00,96.99,96.99,96.88,96.91,46608.0,76.3146,76.3146,76.2281,76.2517,46608.0
2015-09-14 15:40:00,96.92,97.01,96.89,96.99,55466.0,76.2596,76.3304,76.236,76.3146,55466.0
2015-09-14 15:45:00,97.0,97.04,96.93,96.94,106498.0,76.3225,76.354,76.2674,76.2753,106498.0
2015-09-14 15:50:00,96.94,97.05,96.91,96.93,132488.0,76.2753,76.3619,76.2517,76.2674,132488.0
2015-09-14 15:55:00,96.93,97.08,96.89,96.98,222511.0,76.2674,76.3855,76.236,76.3068,222511.0
2015-09-15 09:30:00,97.29,97.5,96.99,97.49,118546.0,76.5507,76.7159,76.3146,76.7081,118546.0
2015-09-15 09:35:00,97.48,97.51,96.99,97.02,128359.0,76.7002,76.7238,76.3146,76.3383,128359.0
2015-09-15 09:40:00,97.01,97.01,96.77,96.82,88958.0,76.3304,76.3304,76.1415,76.1809,88958.0
2015-09-15 09:45:00,96.81,96.87,96.76,96.76,51838.0,76.173,76.2202,76.1337,76.1337,51838.0
2015-09-15 09:50:00,96.77,96.97,96.74,96.91,63362.0,76.1415,76.2989,76.1179,76.2517,63362.0
2015-09-15 09:55:00,96.89,97.03,96.88,96.97,38059.0,76.236,76.3461,76.2281,76.2989,38059.0
2015-09-15 10:00:00,96.95,97.19,96.95,97.18,58502.0,76.2832,76.472,76.2832,76.4641,58502.0
2015-09-15 10:05:00,97.17,97.19,97.01,97.06,44764.0,76.4563,76.472,76.3304,76.3697,44764.0
2015-09-15 10:10:00,97.05,97.1,97.0,97.09,47754.0,76.3619,76.4012,76.3225,76.3933,47754.0
2015-09-15 10:15:00,97.08,97.11,96.96,97.04,36592.0,76.3855,76.4091,76.291,76.354,36592.0
2015-09-15 10:20:00,97.04,97.28,97.01,97.18,36428.0,76.354,76.5428,76.3304,76.4641,36428.0
2015-09-15 10:25:00,97.2,97.28,97.17,97.26,56213.0,76.4799,76.5428,76.4563,76.5271,56213.0
2015-09-15 10:30:00,97.28,97.47,97.27,97.42,68621.0,76.5428,76.6923,76.535,76.653,68621.0
2015-09-15 10:35:00,97.41,97.49,97.34,97.35,48224.0,76.6451,76.7081,76.59,76.5979,48224.0
2015-09-15 10:40:00,97.36,97.49,97.35,97.45,53483.0,76.6058,76.7081,76.5979,76.6766,53483.0
2015-09-15 10:45:00,97.46,97.62,97.43,97.47,62433.0,76.6845,76.8103,76.6609,76.6923,62433.0
2015-09-15 10:50:00,97.48,97.57,97.39,97.49,39592.0,76.7002,76.771,76.6294,76.7081,39592.0
2015-09-15 10:55:00,97.48,97.54,97.47,97.49,32932.0,76.7002,76.7474,76.6923,76.7081,32932.0
2015-09-15 11:00:00,97.5,97.53,97.44,97.52,34823.0,76.7159,76.7395,76.6687,76.7317,34823.0
2015-09-15 11:05:00,97.54,97.59,97.46,97.5,23852.0,76.7474,76.7867,76.6845,76.7159,23852.0
2015-09-15 11:10:00,97.51,97.54,97.46,97.52,25733.0,76.7238,76.7474,76.6845,76.7317,25733.0
2015-09-15 11:15:00,97.52,97.53,97.42,97.45,23490.0,76.7317,76.7395,76.653,76.6766,23490.0
2015-09-15 11:20:00,97.45,97.51,97.44,97.47,24250.0,76.6766,76.7238,76.6687,76.6923,24250.0
2015-09-15 11:25:00,97.48,97.59,97.44,97.46,35794.0,76.7002,76.7867,76.6687,76.6845,35794.0
2015-09-15 11:30:00,97.46,97.54,97.45,97.48,29362.0,76.6845,76.7474,76.6766,76.7002,29362.0
2015-09-15 11:35:00,97.5,97.64,97.5,97.59,29777.0,76.7159,76.8261,76.7159,76.7867,29777.0
2015-09-15 11:40:00,97.59,97.71,97.54,97.7,31772.0,76.7867,76.8812,76.7474,76.8733,31772.0
2015-09-15 11:45:00,97.69,97.72,97.66,97.69,17248.0,76.8654,76.889,76.8418,76.8654,17248.0
2015-09-15 11:50:00,97.69,97.76,97.66,97.66,39580.0,76.8654,76.9205,76.8418,76.8418,39580.0
2015-09-15 11:55:00,97.65,97.68,97.6,97.61,21762.0,76.834,76.8576,76.7946,76.8025,21762.0
2015-09-15 12:00:00,97.61,97.64,97.54,97.61,32719.0,76.8025,76.8261,76.7474,76.8025,32719.0
2015-09-15 12:05:00,97.6,97.64,97.54,97.64,17930.0,76.7946,76.8261,76.7474,76.8261,17930.0
2015-09-15 12:10:00,97.63,97.69,97.59,97.67,19066.0,76.8182,76.8654,76.7867,76.8497,19066.0
2015-09-15 12:15:00,97.67,97.72,97.56,97.56,24868.0,76.8497,76.889,76.7631,76.7631,24868.0
2015-09-15 12:20:00,97.57,97.6,97.55,97.57,15276.0,76.771,76.7946,76.7553,76.771,15276.0
2015-09-15 12:25:00,97.57,97.59,97.55,97.58,13323.0,76.771,76.7867,76.7553,76.7789,13323.0
2015-09-15 12:30:00,97.58,97.71,97.56,97.7,31106.0,76.7789,76.8812,76.7631,76.8733,31106.0
2015-09-15 12:35:00,97.7,97.74,97.66,97.73,45738.0,76.8733,76.9048,76.8418,76.8969,45738.0
2015-09-15 12:40:00,97.73,97.78,97.73,97.76,32373.0,76.8969,76.9362,76.8969,76.9205,32373.0
2015-09-15 12:45:00,97.77,97.85,97.76,97.84,29955.0,76.9284,76.9913,76.9205,76.9835,29955.0
2015-09-15 12:50:00,97.84,97.96,97.84,97.95,50255.0,76.9835,77.0779,76.9835,77.07,50255.0
2015-09-15 12:55:00,97.93,98.06,97.91,98.01,84552.0,77.0543,77.1566,77.0385,77.1172,84552.0
2015-09-15 13:00:00,98.0,98.14,97.94,98.12,61184.0,77.1093,77.2195,77.0621,77.2038,61184.0
2015-09-15 13:05:00,98.13,98.21,98.11,98.21,62659.0,77.2116,77.2746,77.1959,77.2746,62659.0
2015-09-15 13:10:00,98.2,98.21,98.1,98.16,55585.0,77.2667,77.2746,77.188,77.2352,55585.0
2015-09-15 13:15:00,98.15,98.28,98.12,98.2,58527.0,77.2274,77.3297,77.2038,77.2667,58527.0
2015-09-15 13:20:00,98.19,98.23,98.13,98.16,38605.0,77.2588,77.2903,77.2116,77.2352,38605.0
2015-09-15 13:25:00,98.17,98.41,98.17,98.37,50167.0,77.2431,77.4319,77.2431,77.4005,50167.0
2015-09-15 13:30:00,98.36,98.57,98.35,98.48,83262.0,77.3926,77.5578,77.3847,77.487,83262.0
2015-09-15 13:35:00,98.48,98.55,98.44,98.55,39913.0,77.487,77.5421,77.4556,77.5421,39913.0
2015-09-15 13:40:00,98.55,98.59,98.49,98.51,32700.0,77.5421,77.5736,77.4949,77.5106,32700.0
2015-09-15 13:45:00,98.51,98.52,98.38,98.38,59020.0,77.5106,77.5185,77.4083,77.4083,59020.0
2015-09-15 13:50:00,98.38,98.44,98.33,98.33,33621.0,77.4083,77.4556,77.369,77.369,33621.0
2015-09-15 13:55:00,98.32,98.34,98.28,98.29,38105.0,77.3611,77.3769,77.3297,77.3375,38105.0
2015-09-15 14:00:00,98.3,98.37,98.28,98.31,28905.0,77.3454,77.4005,77.3297,77.3533,28905.0
2015-09-15 14:05:00,98.31,98.49,98.31,98.48,37199.0,77.3533,77.4949,77.3533,77.487,37199.0
2015-09-15 14:10:00,98.48,98.48,98.33,98.34,42346.0,77.487,77.487,77.369,77.3769,42346.0
2015-09-15 14:15:00,98.35,98.38,98.31,98.31,44947.0,77.3847,77.4083,77.3533,77.3533,44947.0
2015-09-15 14:20:00,98.32,98.34,98.22,98.25,34198.0,77.3611,77.3769,77.2824,77.3061,34198.0
2015-09-15 14:25:00,98.25,98.27,98.22,98.27,31761.0,77.3061,77.3218,77.2824,77.3218,31761.0
2015-09-15 14:30:00,98.27,98.34,98.26,98.26,36435.0,77.3218,77.3769,77.3139,77.3139,36435.0
2015-09-15 14:35:00,98.26,98.35,98.25,98.32,45203.0,77.3139,77.3847,77.3061,77.3611,45203.0
2015-09-15 14:40:00,98.31,98.43,98.3,98.31,39481.0,77.3533,77.4477,77.3454,77.3533,39481.0
2015-09-15 14:45:00,98.3,98.45,98.3,98.42,39197.0,77.3454,77.4634,77.3454,77.4398,39197.0
2015-09-15 14:50:00,98.42,98.44,98.32,98.34,33909.0,77.4398,77.4556,77.3611,77.3769,33909.0
2015-09-15 14:55:00,98.35,98.42,98.34,98.39,28179.0,77.3847,77.4398,77.3769,77.4162,28179.0
2015-09-15 15:00:00,98.39,98.45,98.38,98.4,50299.0,77.4162,77.4634,77.4083,77.4241,50299.0
2015-09-15 15:05:00,98.4,98.42,98.32,98.36,37583.0,77.4241,77.4398,77.3611,77.3926,37583.0
2015-09-15 15:10:00,98.35,98.41,98.32,98.34,43047.0,77.3847,77.4319,77.3611,77.3769,43047.0
2015-09-15 15:15:00,98.35,98.36,98.26,98.27,32062.0,77.3847,77.3926,77.3139,77.3218,32062.0
2015-09-15 15:20:00,98.28,98.3,98.19,98.2,76585.0,77.3297,77.3454,77.2588,77.2667,76585.0
2015-09-15 15:25:00,98.2,98.3,98.16,98.24,66846.0,77.2667,77.3454,77.2352,77.2982,66846.0
2015-09-15 15:30:00,98.25,98.33,98.24,98.3,61210.0,77.3061,77.369,77.2982,77.3454,61210.0
2015-09-15 15:35:00,98.3,98.32,98.2,98.22,99402.0,77.3454,77.3611,77.2667,77.2824,99402.0
2015-09-15 15:40:00,98.22,98.38,98.21,98.36,71301.0,77.2824,77.4083,77.2746,77.3926,71301.0
2015-09-15 15:45:00,98.37,98.37,98.21,98.26,106521.0,77.4005,77.4005,77.2746,77.3139,106521.0
2015-09-15 15:50:00,98.26,98.3,98.21,98.21,105162.0,77.3139,77.3454,77.2746,77.2746,105162.0
2015-09-15 15:55:00,98.21,98.32,98.18,98.2,222311.0,77.2746,77.3611,77.251,77.2667,222311.0
2015-09-16 09:30:00,98.65,98.65,98.31,98.39,193574.0,77.6208,77.6208,77.3533,77.4162,193574.0
2015-09-16 09:35:00,98.39,98.39,97.95,97.95,136381.0,77.4162,77.4162,77.07,77.07,136381.0
2015-09-16 09:40:00,97.95,98.07,97.61,97.61,140107.0,77.07,77.1644,76.8025,76.8025,140107.0
2015-09-16 09:45:00,97.62,97.8,97.53,97.66,83012.0,76.8103,76.952,76.7395,76.8418,83012.0
2015-09-16 09:50:00,97.67,97.71,97.53,97.7,76449.0,76.8497,76.8812,76.7395,76.8733,76449.0
2015-09-16 09:55:00,97.67,98.0,97.67,97.95,58785.0,76.8497,77.1093,76.8497,77.07,58785.0
2015-09-16 10:00:00,97.95,97.96,97.84,97.88,50129.0,77.07,77.0779,76.9835,77.0149,50129.0
2015-09-16 10:05:00,97.91,98.02,97.89,97.98,63584.0,77.0385,77.1251,77.0228,77.0936,63584.0
2015-09-16 10:10:00,97.98,98.02,97.95,97.96,76468.0,77.0936,77.1251,77.07,77.0779,76468.0
2015-09-16 10:15:00,97.97,98.12,97.97,98.11,60340.0,77.0857,77.2038,77.0857,77.1959,60340.0
2015-09-16 10:20:00,98.11,98.19,98.08,98.1,46829.0,77.1959,77.2588,77.1723,77.188,46829.0
2015-09-16 10:25:00,98.1,98.16,98.01,98.11,54547.0,77.188,77.2352,77.1172,77.1959,54547.0
2015-09-16 10:30:00,98.11,98.17,98.09,98.16,81376.0,77.1959,77.2431,77.1802,77.2352,81376.0
2015-09-16 10:35:00,98.16,98.19,98.12,98.17,70537.0,77.2352,77.2588,77.2038,77.2431,70537.0
2015-09-16 10:40:00,98.17,98.2,98.08,98.08,65011.0,77.2431,77.2667,77.1723,77.1723,65011.0
2015-09-16 10:45:00,98.09,98.21,98.09,98.14,69654.0,77.1802,77.2746,77.1802,77.2195,69654.0
2015-09-16 10:50:00,98.13,98.24,98.09,98.2,47216.0,77.2116,77.2982,77.1802,77.2667,47216.0
2015-09-16 10:55:00,98.2,98.24,98.17,98.23,62664.0,77.2667,77.2982,77.2431,77.2903,62664.0
2015-09-16 11:00:00,98.23,98.28,98.16,98.27,45848.0,77.2903,77.3297,77.2352,77.3218,45848.0
2015-09-16 11:05:00,98.28,98.46,98.27,98.46,85501.0,77.3297,77.4713,77.3218,77.4713,85501.0
2015-09-16 11:10:00,98.47,98.62,98.47,98.61,53940.0,77.4792,77.5972,77.4792,77.5893,53940.0
2015-09-16 11:15:00,98.61,98.65,98.47,98.47,51216.0,77.5893,77.6208,77.4792,77.4792,51216.0
2015-09-16 11:20:00,98.49,98.65,98.45,98.63,47803.0,77.4949,77.6208,77.4634,77.605,47803.0
2015-09-16 11:25:00,98.63,98.71,98.61,98.67,59238.0,77.605,77.668,77.5893,77.6365,59238.0
2015-09-16 11:30:00,98.68,98.68,98.54,98.57,29706.0,77.6444,77.6444,77.5342,77.5578,29706.0
2015-09-16 11:35:00,98.54,98.56,98.47,98.52,34304.0,77.5342,77.55,77.4792,77.5185,34304.0
2015-09-16 11:40:00,98.53,98.53,98.48,98.5,54426.0,77.5264,77.5264,77.487,77.5028,54426.0
2015-09-16 11:45:00,98.5,98.54,98.47,98.48,36734.0,77.5028,77.5342,77.4792,77.487,36734.0
2015-09-16 11:50:00,98.48,98.52,98.41,98.52,24861.0,77.487,77.5185,77.4319,77.5185,24861.0
2015-09-16 11:55:00,98.52,98.53,98.46,98.51,31437.0,77.5185,77.5264,77.4713,77.5106,31437.0
2015-09-16 12:00:00,98.52,98.61,98.5,98.51,61753.0,77.5185,77.5893,77.5028,77.5106,61753.0
2015-09-16 12:05:00,98.51,98.51,98.46,98.46,26961.0,77.5106,77.5106,77.4713,77.4713,26961.0
2015-09-16 12:10:00,98.45,98.46,98.34,98.37,27947.0,77.4634,77.4713,77.3769,77.4005,27947.0
2015-09-16 12:15:00,98.36,98.47,98.34,98.46,27819.0,77.3926,77.4792,77.3769,77.4713,27819.0
2015-09-16 12:20:00,98.45,98.49,98.44,98.46,61027.0,77.4634,77.4949,77.4556,77.4713,61027.0
2015-09-16 12:25:00,98.47,98.51,98.43,98.51,29637.0,77.4792,77.5106,77.4477,77.5106,29637.0
2015-09-16 12:30:00,98.51,98.52,98.38,98.43,47505.0,77.5106,77.5185,77.4083,77.4477,47505.0
2015-09-16 12:35:00,98.45,98.49,98.4,98.46,19114.0,77.4634,77.4949,77.4241,77.4713,19114.0
2015-09-16 12:40:00,98.45,98.46,98.4,98.41,15757.0,77.4634,77.4713,77.4241,77.4319,15757.0
2015-09-16 12:45:00,98.41,98.43,98.29,98.36,27452.0,77.4319,77.4477,77.3375,77.3926,27452.0
2015-09-16 12:50:00,98.35,98.36,98.3,98.31,17477.0,77.3847,77.3926,77.3454,77.3533,17477.0
2015-09-16 12:55:00,98.31,98.37,98.3,98.36,19839.0,77.3533,77.4005,77.3454,77.3926,19839.0
2015-09-16 13:00:00,98.35,98.38,98.23,98.38,45254.0,77.3847,77.4083,77.2903,77.4083,45254.0
2015-09-16 13:05:00,98.38,98.48,98.36,98.47,34239.0,77.4083,77.487,77.3926,77.4792,34239.0
2015-09-16 13:10:00,98.47,98.47,98.33,98.33,14662.0,77.4792,77.4792,77.369,77.369,14662.0
2015-09-16 13:15:00,98.32,98.33,98.24,98.25,21688.0,77.3611,77.369,77.2982,77.3061,21688.0
2015-09-16 13:20:00,98.25,98.29,98.18,98.22,27687.0,77.3061,77.3375,77.251,77.2824,27687.0
2015-09-16 13:25:00,98.23,98.28,98.21,98.25,25236.0,77.2903,77.3297,77.2746,77.3061,25236.0
2015-09-16 13:30:00,98.26,98.3,98.23,98.23,21016.0,77.3139,77.3454,77.2903,77.2903,21016.0
2015-09-16 13:35:00,98.24,98.26,98.18,98.2,35961.0,77.2982,77.3139,77.251,77.2667,35961.0
2015-09-16 13:40:00,98.2,98.34,98.2,98.33,35115.0,77.2667,77.3769,77.2667,77.369,35115.0
2015-09-16 13:45:00,98.31,98.38,98.31,98.38,21188.0,77.3533,77.4083,77.3533,77.4083,21188.0
2015-09-16 13:50:00,98.39,98.48,98.39,98.46,23884.0,77.4162,77.487,77.4162,77.4713,23884.0
2015-09-16 13:55:00,98.46,98.48,98.41,98.47,23710.0,77.4713,77.487,77.4319,77.4792,23710.0
2015-09-16 14:00:00,98.46,98.5,98.36,98.5,42980.0,77.4713,77.5028,77.3926,77.5028,42980.0
2015-09-16 14:05:00,98.49,98.5,98.41,98.5,29784.0,77.4949,77.5028,77.4319,77.5028,29784.0
2015-09-16 14:10:00,98.51,98.52,98.39,98.42,58122.0,77.5106,77.5185,77.4162,77.4398,58122.0
2015-09-16 14:15:00,98.41,98.43,98.29,98.33,42534.0,77.4319,77.4477,77.3375,77.369,42534.0
2015-09-16 14:20:00,98.33,98.39,98.3,98.37,64799.0,77.369,77.4162,77.3454,77.4005,64799.0
2015-09-16 14:25:00,98.37,98.38,98.29,98.3,38620.0,77.4005,77.4083,77.3375,77.3454,38620.0
2015-09-16 14:30:00,98.29,98.31,98.25,98.3,44077.0,77.3375,77.3533,77.3061,77.3454,44077.0
2015-09-16 14:35:00,98.3,98.3,98.19,98.19,36467.0,77.3454,77.3454,77.2588,77.2588,36467.0
2015-09-16 14:40:00,98.21,98.26,98.14,98.21,57600.0,77.2746,77.3139,77.2195,77.2746,57600.0
2015-09-16 14:45:00,98.2,98.26,98.19,98.25,38647.0,77.2667,77.3139,77.2588,77.3061,38647.0
2015-09-16 14:50:00,98.26,98.3,98.21,98.3,43881.0,77.3139,77.3454,77.2746,77.3454,43881.0
2015-09-16 14:55:00,98.29,98.48,98.28,98.45,66542.0,77.3375,77.487,77.3297,77.4634,66542.0
2015-09-16 15:00:00,98.45,98.5,98.41,98.49,43921.0,77.4634,77.5028,77.4319,77.4949,43921.0
2015-09-16 15:05:00,98.5,98.61,98.49,98.57,58950.0,77.5028,77.5893,77.4949,77.5578,58950.0
2015-09-16 15:10:00,98.56,98.65,98.5,98.54,66798.0,77.55,77.6208,77.5028,77.5342,66798.0
2015-09-16 15:15:00,98.54,98.62,98.49,98.61,53855.0,77.5342,77.5972,77.4949,77.5893,53855.0
2015-09-16 15:20:00,98.61,98.74,98.58,98.68,54871.0,77.5893,77.6916,77.5657,77.6444,54871.0
2015-09-16 15:25:00,98.68,98.71,98.59,98.68,53724.0,77.6444,77.668,77.5736,77.6444,53724.0
2015-09-16 15:30:00,98.68,98.73,98.66,98.72,63431.0,77.6444,77.6837,77.6287,77.6759,63431.0
2015-09-16 15:35:00,98.73,98.74,98.64,98.67,56406.0,77.6837,77.6916,77.6129,77.6365,56406.0
2015-09-16 15:40:00,98.68,98.71,98.54,98.59,67937.0,77.6444,77.668,77.5342,77.5736,67937.0
2015-09-16 15:45:00,98.59,98.59,98.5,98.54,78365.0,77.5736,77.5736,77.5028,77.5342,78365.0
2015-09-16 15:50:00,98.53,98.63,98.51,98.58,113550.0,77.5264,77.605,77.5106,77.5657,113550.0
2015-09-16 15:55:00,98.58,98.69,98.5,98.68,339554.0,77.5657,77.6523,77.5028,77.6444,339554.0
2015-09-17 09:30:00,98.57,98.9,98.5,98.89,142184.0,77.5578,77.8175,77.5028,77.8096,142184.0
2015-09-17 09:35:00,98.89,98.89,98.48,98.62,52719.0,77.8096,77.8096,77.487,77.5972,52719.0
2015-09-17 09:40:00,98.59,98.83,98.52,98.76,1123844.0,77.5736,77.7624,77.5185,77.7073,1123844.0
2015-09-17 09:45:00,98.78,98.81,98.55,98.6,53780.0,77.7231,77.7467,77.5421,77.5814,53780.0
2015-09-17 09:50:00,98.61,98.7,98.15,98.37,235324.0,77.5893,77.6601,77.2274,77.4005,235324.0
2015-09-17 09:55:00,98.36,98.46,98.25,98.27,74919.0,77.3926,77.4713,77.3061,77.3218,74919.0
2015-09-17 10:00:00,98.29,98.39,98.27,98.33,107237.0,77.3375,77.4162,77.3218,77.369,107237.0
2015-09-17 10:05:00,98.32,98.34,98.26,98.29,47262.0,77.3611,77.3769,77.3139,77.3375,47262.0
2015-09-17 10:10:00,98.28,98.31,98.17,98.27,103383.0,77.3297,77.3533,77.2431,77.3218,103383.0
2015-09-17 10:15:00,98.27,98.38,98.21,98.36,122896.0,77.3218,77.4083,77.2746,77.3926,122896.0
2015-09-17 10:20:00,98.36,98.4,98.1,98.15,44891.0,77.3926,77.4241,77.188,77.2274,44891.0
2015-09-17 10:25:00,98.14,98.18,98.02,98.04,32837.0,77.2195,77.251,77.1251,77.1408,32837.0
2015-09-17 10:30:00,98.05,98.08,97.93,97.96,107184.0,77.1487,77.1723,77.0543,77.0779,107184.0
2015-09-17 10:35:00,97.96,98.09,97.95,98.08,32716.0,77.0779,77.1802,77.07,77.1723,32716.0
2015-09-17 10:40:00,98.07,98.19,98.05,98.06,46295.0,77.1644,77.2588,77.1487,77.1566,46295.0
2015-09-17 10:45:00,98.08,98.08,97.99,98.07,24011.0,77.1723,77.1723,77.1015,77.1644,24011.0
2015-09-17 10:50:00,98.06,98.13,98.06,98.13,29753.0,77.1566,77.2116,77.1566,77.2116,29753.0
2015-09-17 10:55:00,98.13,98.3,98.12,98.28,28238.0,77.2116,77.3454,77.2038,77.3297,28238.0
2015-09-17 11:00:00,98.3,98.31,98.14,98.16,28684.0,77.3454,77.3533,77.2195,77.2352,28684.0
2015-09-17 11:05:00,98.16,98.21,98.15,98.2,14876.0,77.2352,77.2746,77.2274,77.2667,14876.0
2015-09-17 11:10:00,98.19,98.2,98.08,98.15,29947.0,77.2588,77.2667,77.1723,77.2274,29947.0
2015-09-17 11:15:00,98.16,98.16,98.14,98.16,32989.0,77.2352,77.2352,77.2195,77.2352,32989.0
2015-09-17 11:20:00,98.15,98.19,98.12,98.14,39418.0,77.2274,77.2588,77.2038,77.2195,39418.0
2015-09-17 11:25:00,98.14,98.19,98.08,98.13,34128.0,77.2195,77.2588,77.1723,77.2116,34128.0
2015-09-17 11:30:00,98.14,98.16,98.04,98.09,55875.0,77.2195,77.2352,77.1408,77.1802,55875.0
2015-09-17 11:35:00,98.08,98.12,98.03,98.04,28907.0,77.1723,77.2038,77.1329,77.1408,28907.0
2015-09-17 11:40:00,98.05,98.12,97.99,98.0,46534.0,77.1487,77.2038,77.1015,77.1093,46534.0
2015-09-17 11:45:00,97.99,98.0,97.97,97.97,35030.0,77.1015,77.1093,77.0857,77.0857,35030.0
2015-09-17 11:50:00,97.98,97.98,97.81,97.83,63474.0,77.0936,77.0936,76.9598,76.9756,63474.0
2015-09-17 11:55:00,97.83,97.9,97.81,97.87,54133.0,76.9756,77.0307,76.9598,77.0071,54133.0
2015-09-17 12:00:00,97.88,97.91,97.84,97.85,24487.0,77.0149,77.0385,76.9835,76.9913,24487.0
2015-09-17 12:05:00,97.85,97.87,97.79,97.79,40477.0,76.9913,77.0071,76.9441,76.9441,40477.0
2015-09-17 12:10:00,97.79,97.87,97.79,97.85,25030.0,76.9441,77.0071,76.9441,76.9913,25030.0
2015-09-17 12:15:00,97.84,97.97,97.84,97.94,24430.0,76.9835,77.0857,76.9835,77.0621,24430.0
2015-09-17 12:20:00,97.94,97.98,97.94,97.97,14186.0,77.0621,77.0936,77.0621,77.0857,14186.0
2015-09-17 12:25:00,97.97,98.17,97.97,98.17,25188.0,77.0857,77.2431,77.0857,77.2431,25188.0
2015-09-17 12:30:00,98.16,98.2,98.07,98.1,24347.0,77.2352,77.2667,77.1644,77.188,24347.0
2015-09-17 12:35:00,98.1,98.15,98.07,98.07,16526.0,77.188,77.2274,77.1644,77.1644,16526.0
2015-09-17 12:40:00,98.08,98.1,98.04,98.1,17601.0,77.1723,77.188,77.1408,77.188,17601.0
2015-09-17 12:45:00,98.09,98.11,98.03,98.1,25335.0,77.1802,77.1959,77.1329,77.188,25335.0
2015-09-17 12:50:00,98.09,98.09,97.9,98.05,198274.0,77.1802,77.1802,77.0307,77.1487,198274.0
2015-09-17 12:55:00,98.04,98.14,98.04,98.14,26139.0,77.1408,77.2195,77.1408,77.2195,26139.0
2015-09-17 13:00:00,98.14,98.19,98.11,98.11,22333.0,77.2195,77.2588,77.1959,77.1959,22333.0
2015-09-17 13:05:00,98.09,98.09,98.02,98.05,18479.0,77.1802,77.1802,77.1251,77.1487,18479.0
2015-09-17 13:10:00,98.03,98.06,98.0,98.02,25067.0,77.1329,77.1566,77.1093,77.1251,25067.0
2015-09-17 13:15:00,98.03,98.17,98.02,98.15,51917.0,77.1329,77.2431,77.1251,77.2274,51917.0
2015-09-17 13:20:00,98.16,98.2,98.11,98.13,54656.0,77.2352,77.2667,77.1959,77.2116,54656.0
2015-09-17 13:25:00,98.14,98.17,98.07,98.08,55886.0,77.2195,77.2431,77.1644,77.1723,55886.0
2015-09-17 13:30:00,98.09,98.17,98.05,98.17,56516.0,77.1802,77.2431,77.1487,77.2431,56516.0
2015-09-17 13:35:00,98.16,98.16,98.01,98.02,70886.0,77.2352,77.2352,77.1172,77.1251,70886.0
2015-09-17 13:40:00,98.0,98.04,97.94,97.94,27414.0,77.1093,77.1408,77.0621,77.0621,27414.0
2015-09-17 13:45:00,97.95,97.97,97.88,97.96,34942.0,77.07,77.0857,77.0149,77.0779,34942.0
2015-09-17 13:50:00,97.97,98.0,97.89,97.92,69399.0,77.0857,77.1093,77.0228,77.0464,69399.0
2015-09-17 13:55:00,97.92,97.95,97.76,97.79,89630.0,77.0464,77.07,76.9205,76.9441,89630.0
2015-09-17 14:00:00,97.78,98.27,97.39,97.67,138331.0,76.9362,77.3218,76.6294,76.8497,138331.0
2015-09-17 14:05:00,97.63,97.93,97.55,97.9,81416.0,76.8182,77.0543,76.7553,77.0307,81416.0
2015-09-17 14:10:00,97.93,98.26,97.93,98.1,105271.0,77.0543,77.3139,77.0543,77.188,105271.0
2015-09-17 14:15:00,98.1,98.35,98.02,98.13,69731.0,77.188,77.3847,77.1251,77.2116,69731.0
2015-09-17 14:20:00,98.16,98.34,98.0,98.19,72227.0,77.2352,77.3769,77.1093,77.2588,72227.0
2015-09-17 14:25:00,98.2,98.22,98.01,98.05,56247.0,77.2667,77.2824,77.1172,77.1487,56247.0
2015-09-17 14:30:00,98.05,98.31,97.96,98.26,97405.0,77.1487,77.3533,77.0779,77.3139,97405.0
2015-09-17 14:35:00,98.27,98.3,98.12,98.17,64627.0,77.3218,77.3454,77.2038,77.2431,64627.0
2015-09-17 14:40:00,98.18,98.66,98.17,98.58,51321.0,77.251,77.6287,77.2431,77.5657,51321.0
2015-09-17 14:45:00,98.58,98.97,98.52,98.87,74779.0,77.5657,77.8726,77.5185,77.7939,74779.0
2015-09-17 14:50:00,98.89,98.89,98.71,98.8,50578.0,77.8096,77.8096,77.668,77.7388,50578.0
2015-09-17 14:55:00,98.81,98.81,98.55,98.64,111273.0,77.7467,77.7467,77.5421,77.6129,111273.0
2015-09-17 15:00:00,98.66,98.79,98.6,98.7,53071.0,77.6287,77.7309,77.5814,77.6601,53071.0
2015-09-17 15:05:00,98.69,98.69,98.42,98.44,107717.0,77.6523,77.6523,77.4398,77.4556,107717.0
2015-09-17 15:10:00,98.45,98.52,98.03,98.1,143303.0,77.4634,77.5185,77.1329,77.188,143303.0
2015-09-17 15:15:00,98.13,98.18,97.93,98.0,100804.0,77.2116,77.251,77.0543,77.1093,100804.0
2015-09-17 15:20:00,98.0,98.0,97.45,97.81,125796.0,77.1093,77.1093,76.6766,76.9598,125796.0
2015-09-17 15:25:00,97.82,97.89,97.67,97.87,73805.0,76.9677,77.0228,76.8497,77.0071,73805.0
2015-09-17 15:30:00,97.86,98.16,97.78,98.12,155679.0,76.9992,77.2352,76.9362,77.2038,155679.0
2015-09-17 15:35:00,98.12,98.12,97.8,98.0,147840.0,77.2038,77.2038,76.952,77.1093,147840.0
2015-09-17 15:40:00,98.0,98.11,97.9,98.04,141918.0,77.1093,77.1959,77.0307,77.1408,141918.0
2015-09-17 15:45:00,98.03,98.08,97.91,97.99,253001.0,77.1329,77.1723,77.0385,77.1015,253001.0
2015-09-17 15:50:00,98.0,98.02,97.68,97.69,178420.0,77.1093,77.1251,76.8576,76.8654,178420.0
2015-09-17 15:55:00,97.68,97.85,97.61,97.82,335555.0,76.8576,76.9913,76.8025,76.9677,335555.0
2015-09-18 09:30:00,96.82,96.96,96.25,96.52,2075251.0,76.1809,76.291,75.7324,75.9448,2075251.0
2015-09-18 09:35:00,96.56,96.56,96.33,96.52,87280.0,75.9763,75.9763,75.7953,75.9448,87280.0
2015-09-18 09:40:00,96.55,96.77,96.51,96.75,86988.0,75.9684,76.1415,75.937,76.1258,86988.0
2015-09-18 09:45:00,96.75,96.77,96.62,96.68,57717.0,76.1258,76.1415,76.0235,76.0707,57717.0
2015-09-18 09:50:00,96.67,96.78,96.6,96.71,65046.0,76.0629,76.1494,76.0078,76.0943,65046.0
2015-09-18 09:55:00,96.76,96.83,96.62,96.62,51612.0,76.1337,76.1888,76.0235,76.0235,51612.0
2015-09-18 10:00:00,96.61,96.62,96.41,96.56,57162.0,76.0157,76.0235,75.8583,75.9763,57162.0
2015-09-18 10:05:00,96.57,96.66,96.55,96.66,52922.0,75.9842,76.055,75.9684,76.055,52922.0
2015-09-18 10:10:00,96.67,96.77,96.67,96.72,73547.0,76.0629,76.1415,76.0629,76.1022,73547.0
2015-09-18 10:15:00,96.72,96.74,96.66,96.71,45591.0,76.1022,76.1179,76.055,76.0943,45591.0
2015-09-18 10:20:00,96.71,96.79,96.66,96.79,75226.0,76.0943,76.1573,76.055,76.1573,75226.0
2015-09-18 10:25:00,96.8,97.1,96.8,97.04,86871.0,76.1651,76.4012,76.1651,76.354,86871.0
2015-09-18 10:30:00,97.05,97.12,96.92,96.96,125152.0,76.3619,76.4169,76.2596,76.291,125152.0
2015-09-18 10:35:00,96.96,96.96,96.86,96.93,86928.0,76.291,76.291,76.2124,76.2674,86928.0
2015-09-18 10:40:00,96.93,97.0,96.93,96.98,51802.0,76.2674,76.3225,76.2674,76.3068,51802.0
2015-09-18 10:45:00,96.98,97.03,96.9,96.94,38779.0,76.3068,76.3461,76.2438,76.2753,38779.0
2015-09-18 10:50:00,96.95,97.06,96.93,96.93,166514.0,76.2832,76.3697,76.2674,76.2674,166514.0
2015-09-18 10:55:00,96.92,97.06,96.84,97.04,25730.0,76.2596,76.3697,76.1966,76.354,25730.0
2015-09-18 11:00:00,97.05,97.21,97.03,97.15,30248.0,76.3619,76.4877,76.3461,76.4405,30248.0
2015-09-18 11:05:00,97.17,97.23,97.16,97.2,41416.0,76.4563,76.5035,76.4484,76.4799,41416.0
2015-09-18 11:10:00,97.21,97.28,97.16,97.28,32384.0,76.4877,76.5428,76.4484,76.5428,32384.0
2015-09-18 11:15:00,97.29,97.3,97.13,97.25,21601.0,76.5507,76.5586,76.4248,76.5192,21601.0
2015-09-18 11:20:00,97.26,97.35,97.25,97.35,15871.0,76.5271,76.5979,76.5192,76.5979,15871.0
2015-09-18 11:25:00,97.35,97.43,97.15,97.18,31127.0,76.5979,76.6609,76.4405,76.4641,31127.0
2015-09-18 11:30:00,97.17,97.34,97.12,97.28,47215.0,76.4563,76.59,76.4169,76.5428,47215.0
2015-09-18 11:35:00,97.32,97.42,97.23,97.42,24644.0,76.5743,76.653,76.5035,76.653,24644.0
2015-09-18 11:40:00,97.42,97.55,97.36,97.49,29579.0,76.653,76.7553,76.6058,76.7081,29579.0
2015-09-18 11:45:00,97.5,97.7,97.47,97.68,54055.0,76.7159,76.8733,76.6923,76.8576,54055.0
2015-09-18 11:50:00,97.69,97.69,97.6,97.63,52705.0,76.8654,76.8654,76.7946,76.8182,52705.0
2015-09-18 11:55:00,97.61,97.67,97.54,97.55,34239.0,76.8025,76.8497,76.7474,76.7553,34239.0
2015-09-18 12:00:00,97.55,97.57,97.36,97.39,36161.0,76.7553,76.771,76.6058,76.6294,36161.0
2015-09-18 12:05:00,97.38,97.5,97.34,97.39,40808.0,76.6215,76.7159,76.59,76.6294,40808.0
2015-09-18 12:10:00,97.38,97.4,97.22,97.28,37852.0,76.6215,76.6372,76.4956,76.5428,37852.0
2015-09-18 12:15:00,97.27,97.27,97.23,97.23,18921.0,76.535,76.535,76.5035,76.5035,18921.0
2015-09-18 12:20:00,97.23,97.23,97.12,97.13,37856.0,76.5035,76.5035,76.4169,76.4248,37856.0
2015-09-18 12:25:00,97.12,97.28,97.12,97.28,23999.0,76.4169,76.5428,76.4169,76.5428,23999.0
2015-09-18 12:30:00,97.26,97.26,97.16,97.26,26613.0,76.5271,76.5271,76.4484,76.5271,26613.0
2015-09-18 12:35:00,97.24,97.33,97.24,97.27,22873.0,76.5114,76.5822,76.5114,76.535,22873.0
2015-09-18 12:40:00,97.26,97.26,97.08,97.09,26184.0,76.5271,76.5271,76.3855,76.3933,26184.0
2015-09-18 12:45:00,97.1,97.22,97.09,97.22,19308.0,76.4012,76.4956,76.3933,76.4956,19308.0
2015-09-18 12:50:00,97.24,97.3,97.19,97.26,16122.0,76.5114,76.5586,76.472,76.5271,16122.0
2015-09-18 12:55:00,97.26,97.31,97.2,97.27,17606.0,76.5271,76.5664,76.4799,76.535,17606.0
2015-09-18 13:00:00,97.27,97.35,97.17,97.31,21348.0,76.535,76.5979,76.4563,76.5664,21348.0
2015-09-18 13:05:00,97.32,97.32,97.2,97.24,24941.0,76.5743,76.5743,76.4799,76.5114,24941.0
2015-09-18 13:10:00,97.24,97.25,97.13,97.14,24978.0,76.5114,76.5192,76.4248,76.4327,24978.0
2015-09-18 13:15:00,97.14,97.19,97.06,97.14,19938.0,76.4327,76.472,76.3697,76.4327,19938.0
2015-09-18 13:20:00,97.14,97.15,96.95,96.95,24057.0,76.4327,76.4405,76.2832,76.2832,24057.0
2015-09-18 13:25:00,96.97,97.08,96.92,97.08,26836.0,76.2989,76.3855,76.2596,76.3855,26836.0
2015-09-18 13:30:00,97.07,97.1,97.01,97.08,36783.0,76.3776,76.4012,76.3304,76.3855,36783.0
2015-09-18 13:35:00,97.05,97.07,96.97,97.02,30196.0,76.3619,76.3776,76.2989,76.3383,30196.0
2015-09-18 13:40:00,97.0,97.22,97.0,97.2,32723.0,76.3225,76.4956,76.3225,76.4799,32723.0
2015-09-18 13:45:00,97.18,97.25,97.07,97.09,47553.0,76.4641,76.5192,76.3776,76.3933,47553.0
2015-09-18 13:50:00,97.08,97.11,96.99,97.05,30795.0,76.3855,76.4091,76.3146,76.3619,30795.0
2015-09-18 13:55:00,97.04,97.04,96.87,96.94,39143.0,76.354,76.354,76.2202,76.2753,39143.0
2015-09-18 14:00:00,96.95,97.16,96.88,97.12,77518.0,76.2832,76.4484,76.2281,76.4169,77518.0
2015-09-18 14:05:00,97.12,97.21,97.05,97.13,24276.0,76.4169,76.4877,76.3619,76.4248,24276.0
2015-09-18 14:10:00,97.12,97.23,97.04,97.21,32512.0,76.4169,76.5035,76.354,76.4877,32512.0
2015-09-18 14:15:00,97.18,97.31,97.17,97.17,41030.0,76.4641,76.5664,76.4563,76.4563,41030.0
2015-09-18 14:20:00,97.17,97.34,97.15,97.32,23791.0,76.4563,76.59,76.4405,76.5743,23791.0
2015-09-18 14:25:00,97.31,97.34,97.26,97.3,21909.0,76.5664,76.59,76.5271,76.5586,21909.0
2015-09-18 14:30:00,97.3,97.32,97.22,97.28,34746.0,76.5586,76.5743,76.4956,76.5428,34746.0
2015-09-18 14:35:00,97.28,97.34,97.2,97.34,30711.0,76.5428,76.59,76.4799,76.59,30711.0
2015-09-18 14:40:00,97.33,97.41,97.28,97.3,25556.0,76.5822,76.6451,76.5428,76.5586,25556.0
2015-09-18 14:45:00,97.31,97.33,97.21,97.24,41198.0,76.5664,76.5822,76.4877,76.5114,41198.0
2015-09-18 14:50:00,97.24,97.25,97.11,97.12,31536.0,76.5114,76.5192,76.4091,76.4169,31536.0
2015-09-18 14:55:00,97.12,97.32,97.12,97.26,52711.0,76.4169,76.5743,76.4169,76.5271,52711.0
2015-09-18 15:00:00,97.25,97.34,97.09,97.1,59212.0,76.5192,76.59,76.3933,76.4012,59212.0
2015-09-18 15:05:00,97.09,97.17,97.04,97.08,45727.0,76.3933,76.4563,76.354,76.3855,45727.0
2015-09-18 15:10:00,97.09,97.23,97.09,97.17,43330.0,76.3933,76.5035,76.3933,76.4563,43330.0
2015-09-18 15:15:00,97.17,97.18,97.05,97.1,65698.0,76.4563,76.4641,76.3619,76.4012,65698.0
2015-09-18 15:20:00,97.11,97.13,96.98,97.13,75235.0,76.4091,76.4248,76.3068,76.4248,75235.0
2015-09-18 15:25:00,97.11,97.24,97.05,97.14,83279.0,76.4091,76.5114,76.3619,76.4327,83279.0
2015-09-18 15:30:00,97.13,97.2,97.1,97.19,98136.0,76.4248,76.4799,76.4012,76.472,98136.0
2015-09-18 15:35:00,97.18,97.23,97.1,97.22,104660.0,76.4641,76.5035,76.4012,76.4956,104660.0
2015-09-18 15:40:00,97.21,97.21,97.04,97.05,133592.0,76.4877,76.4877,76.354,76.3619,133592.0
2015-09-18 15:45:00,97.04,97.04,96.91,97.02,177601.0,76.354,76.354,76.2517,76.3383,177601.0
2015-09-18 15:50:00,97.02,97.16,96.89,97.1,187850.0,76.3383,76.4484,76.236,76.4012,187850.0
2015-09-18 15:55:00,97.11,97.16,96.98,97.09,264792.0,76.4091,76.4484,76.3068,76.3933,264792.0
2015-09-21 09:30:00,97.48,97.53,97.09,97.18,158274.0,76.7002,76.7395,76.3933,76.4641,158274.0
2015-09-21 09:35:00,97.2,97.59,97.17,97.23,130171.0,76.4799,76.7867,76.4563,76.5035,130171.0
2015-09-21 09:40:00,97.23,97.47,97.09,97.31,111484.0,76.5035,76.6923,76.3933,76.5664,111484.0
2015-09-21 09:45:00,97.33,97.63,97.31,97.6,121222.0,76.5822,76.8182,76.5664,76.7946,121222.0
2015-09-21 09:50:00,97.62,97.76,97.5,97.51,76535.0,76.8103,76.9205,76.7159,76.7238,76535.0
2015-09-21 09:55:00,97.5,97.61,97.43,97.54,47414.0,76.7159,76.8025,76.6609,76.7474,47414.0
2015-09-21 10:00:00,97.51,97.75,97.37,97.75,45433.0,76.7238,76.9126,76.6136,76.9126,45433.0
2015-09-21 10:05:00,97.73,97.76,97.54,97.57,45324.0,76.8969,76.9205,76.7474,76.771,45324.0
2015-09-21 10:10:00,97.58,97.69,97.56,97.65,28069.0,76.7789,76.8654,76.7631,76.834,28069.0
2015-09-21 10:15:00,97.64,97.68,97.55,97.63,67782.0,76.8261,76.8576,76.7553,76.8182,67782.0
2015-09-21 10:20:00,97.63,97.94,97.63,97.9,34389.0,76.8182,77.0621,76.8182,77.0307,34389.0
2015-09-21 10:25:00,97.9,97.9,97.79,97.81,30141.0,77.0307,77.0307,76.9441,76.9598,30141.0
2015-09-21 10:30:00,97.83,98.0,97.81,97.95,30466.0,76.9756,77.1093,76.9598,77.07,30466.0
2015-09-21 10:35:00,97.94,98.14,97.94,98.07,37558.0,77.0621,77.2195,77.0621,77.1644,37558.0
2015-09-21 10:40:00,98.09,98.11,98.01,98.04,30347.0,77.1802,77.1959,77.1172,77.1408,30347.0
2015-09-21 10:45:00,98.05,98.07,97.99,98.05,28211.0,77.1487,77.1644,77.1015,77.1487,28211.0
2015-09-21 10:50:00,98.06,98.17,98.04,98.13,69460.0,77.1566,77.2431,77.1408,77.2116,69460.0
2015-09-21 10:55:00,98.13,98.17,98.05,98.12,53490.0,77.2116,77.2431,77.1487,77.2038,53490.0
2015-09-21 11:00:00,98.14,98.16,98.07,98.09,24885.0,77.2195,77.2352,77.1644,77.1802,24885.0
2015-09-21 11:05:00,98.08,98.15,98.08,98.09,34582.0,77.1723,77.2274,77.1723,77.1802,34582.0
2015-09-21 11:10:00,98.1,98.15,98.05,98.15,41237.0,77.188,77.2274,77.1487,77.2274,41237.0
2015-09-21 11:15:00,98.14,98.15,98.07,98.14,25736.0,77.2195,77.2274,77.1644,77.2195,25736.0
2015-09-21 11:20:00,98.14,98.16,98.08,98.11,25318.0,77.2195,77.2352,77.1723,77.1959,25318.0
2015-09-21 11:25:00,98.11,98.14,98.0,98.04,42666.0,77.1959,77.2195,77.1093,77.1408,42666.0
2015-09-21 11:30:00,98.04,98.07,97.84,97.87,68678.0,77.1408,77.1644,76.9835,77.0071,68678.0
2015-09-21 11:35:00,97.85,97.92,97.83,97.87,48609.0,76.9913,77.0464,76.9756,77.0071,48609.0
2015-09-21 11:40:00,97.87,97.98,97.86,97.93,42069.0,77.0071,77.0936,76.9992,77.0543,42069.0
2015-09-21 11:45:00,97.93,97.95,97.68,97.71,50051.0,77.0543,77.07,76.8576,76.8812,50051.0
2015-09-21 11:50:00,97.73,97.75,97.63,97.65,24227.0,76.8969,76.9126,76.8182,76.834,24227.0
2015-09-21 11:55:00,97.65,97.67,97.61,97.67,32608.0,76.834,76.8497,76.8025,76.8497,32608.0
2015-09-21 12:00:00,97.67,97.68,97.45,97.46,28991.0,76.8497,76.8576,76.6766,76.6845,28991.0
2015-09-21 12:05:00,97.44,97.54,97.4,97.51,23108.0,76.6687,76.7474,76.6372,76.7238,23108.0
2015-09-21 12:10:00,97.5,97.55,97.48,97.49,18639.0,76.7159,76.7553,76.7002,76.7081,18639.0
2015-09-21 12:15:00,97.48,97.5,97.45,97.46,24771.0,76.7002,76.7159,76.6766,76.6845,24771.0
2015-09-21 12:20:00,97.45,97.48,97.38,97.48,37886.0,76.6766,76.7002,76.6215,76.7002,37886.0
2015-09-21 12:25:00,97.49,97.54,97.44,97.45,63445.0,76.7081,76.7474,76.6687,76.6766,63445.0
2015-09-21 12:30:00,97.44,97.47,97.27,97.36,36494.0,76.6687,76.6923,76.535,76.6058,36494.0
2015-09-21 12:35:00,97.35,97.44,97.34,97.44,24755.0,76.5979,76.6687,76.59,76.6687,24755.0
2015-09-21 12:40:00,97.45,97.45,97.3,97.34,45985.0,76.6766,76.6766,76.5586,76.59,45985.0
2015-09-21 12:45:00,97.32,97.33,97.25,97.26,41042.0,76.5743,76.5822,76.5192,76.5271,41042.0
2015-09-21 12:50:00,97.27,97.28,97.01,97.1,70174.0,76.535,76.5428,76.3304,76.4012,70174.0
2015-09-21 12:55:00,97.12,97.17,97.01,97.09,49444.0,76.4169,76.4563,76.3304,76.3933,49444.0
2015-09-21 13:00:00,97.08,97.17,97.07,97.16,25916.0,76.3855,76.4563,76.3776,76.4484,25916.0
2015-09-21 13:05:00,97.17,97.23,97.13,97.22,39175.0,76.4563,76.5035,76.4248,76.4956,39175.0
2015-09-21 13:10:00,97.2,97.32,97.17,97.32,25251.0,76.4799,76.5743,76.4563,76.5743,25251.0
2015-09-21 13:15:00,97.31,97.46,97.3,97.44,26161.0,76.5664,76.6845,76.5586,76.6687,26161.0
2015-09-21 13:20:00,97.44,97.59,97.42,97.54,28293.0,76.6687,76.7867,76.653,76.7474,28293.0
2015-09-21 13:25:00,97.56,97.59,97.52,97.58,23260.0,76.7631,76.7867,76.7317,76.7789,23260.0
2015-09-21 13:30:00,97.59,97.59,97.53,97.54,18483.0,76.7867,76.7867,76.7395,76.7474,18483.0
2015-09-21 13:35:00,97.54,97.62,97.54,97.59,84113.0,76.7474,76.8103,76.7474,76.7867,84113.0
2015-09-21 13:40:00,97.58,97.62,97.51,97.59,39997.0,76.7789,76.8103,76.7238,76.7867,39997.0
2015-09-21 13:45:00,97.6,97.63,97.54,97.55,19853.0,76.7946,76.8182,76.7474,76.7553,19853.0
2015-09-21 13:50:00,97.55,97.56,97.49,97.55,17553.0,76.7553,76.7631,76.7081,76.7553,17553.0
2015-09-21 13:55:00,97.54,97.54,97.4,97.45,22902.0,76.7474,76.7474,76.6372,76.6766,22902.0
2015-09-21 14:00:00,97.42,97.54,97.41,97.54,33357.0,76.653,76.7474,76.6451,76.7474,33357.0
2015-09-21 14:05:00,97.57,97.58,97.47,97.52,23802.0,76.771,76.7789,76.6923,76.7317,23802.0
2015-09-21 14:10:00,97.51,97.51,97.4,97.44,28622.0,76.7238,76.7238,76.6372,76.6687,28622.0
2015-09-21 14:15:00,97.44,97.59,97.44,97.57,21034.0,76.6687,76.7867,76.6687,76.771,21034.0
2015-09-21 14:20:00,97.58,97.69,97.58,97.64,21947.0,76.7789,76.8654,76.7789,76.8261,21947.0
2015-09-21 14:25:00,97.66,97.71,97.58,97.63,41425.0,76.8418,76.8812,76.7789,76.8182,41425.0
2015-09-21 14:30:00,97.63,97.75,97.57,97.73,36876.0,76.8182,76.9126,76.771,76.8969,36876.0
2015-09-21 14:35:00,97.71,97.83,97.7,97.8,18530.0,76.8812,76.9756,76.8733,76.952,18530.0
2015-09-21 14:40:00,97.79,97.82,97.68,97.69,28315.0,76.9441,76.9677,76.8576,76.8654,28315.0
2015-09-21 14:45:00,97.7,97.76,97.68,97.76,23258.0,76.8733,76.9205,76.8576,76.9205,23258.0
2015-09-21 14:50:00,97.78,97.88,97.74,97.84,49340.0,76.9362,77.0149,76.9048,76.9835,49340.0
2015-09-21 14:55:00,97.83,97.9,97.73,97.73,36651.0,76.9756,77.0307,76.8969,76.8969,36651.0
2015-09-21 15:00:00,97.72,97.73,97.67,97.69,49869.0,76.889,76.8969,76.8497,76.8654,49869.0
2015-09-21 15:05:00,97.7,97.82,97.68,97.78,35617.0,76.8733,76.9677,76.8576,76.9362,35617.0
2015-09-21 15:10:00,97.79,97.79,97.69,97.76,29486.0,76.9441,76.9441,76.8654,76.9205,29486.0
2015-09-21 15:15:00,97.75,97.78,97.69,97.74,33389.0,76.9126,76.9362,76.8654,76.9048,33389.0
2015-09-21 15:20:00,97.75,97.76,97.64,97.67,54053.0,76.9126,76.9205,76.8261,76.8497,54053.0
2015-09-21 15:25:00,97.68,97.85,97.65,97.81,36795.0,76.8576,76.9913,76.834,76.9598,36795.0
2015-09-21 15:30:00,97.82,97.87,97.61,97.65,63335.0,76.9677,77.0071,76.8025,76.834,63335.0
2015-09-21 15:35:00,97.63,97.66,97.55,97.58,68664.0,76.8182,76.8418,76.7553,76.7789,68664.0
2015-09-21 15:40:00,97.56,97.69,97.55,97.69,50215.0,76.7631,76.8654,76.7553,76.8654,50215.0
2015-09-21 15:45:00,97.69,97.77,97.66,97.77,126733.0,76.8654,76.9284,76.8418,76.9284,126733.0
2015-09-21 15:50:00,97.77,97.79,97.7,97.75,199873.0,76.9284,76.9441,76.8733,76.9126,199873.0
2015-09-21 15:55:00,97.75,97.91,97.75,97.9,204633.0,76.9126,77.0385,76.9126,77.0307,204633.0
2015-09-22 09:30:00,97.12,97.65,97.01,97.6,114876.0,76.4169,76.834,76.3304,76.7946,114876.0
2015-09-22 09:35:00,97.59,97.76,97.3,97.75,170016.0,76.7867,76.9205,76.5586,76.9126,170016.0
2015-09-22 09:40:00,97.73,98.08,97.72,97.77,163678.0,76.8969,77.1723,76.889,76.9284,163678.0
2015-09-22 09:45:00,97.75,97.81,97.64,97.64,36051.0,76.9126,76.9598,76.8261,76.8261,36051.0
2015-09-22 09:50:00,97.6,97.68,97.54,97.54,54262.0,76.7946,76.8576,76.7474,76.7474,54262.0
2015-09-22 09:55:00,97.53,97.59,97.44,97.5,76839.0,76.7395,76.7867,76.6687,76.7159,76839.0
2015-09-22 10:00:00,97.49,97.57,97.37,97.51,89759.0,76.7081,76.771,76.6136,76.7238,89759.0
2015-09-22 10:05:00,97.51,97.55,97.32,97.32,68893.0,76.7238,76.7553,76.5743,76.5743,68893.0
2015-09-22 10:10:00,97.3,97.48,97.29,97.43,29571.0,76.5586,76.7002,76.5507,76.6609,29571.0
2015-09-22 10:15:00,97.42,97.44,97.3,97.36,39048.0,76.653,76.6687,76.5586,76.6058,39048.0
2015-09-22 10:20:00,97.37,97.37,97.11,97.15,82169.0,76.6136,76.6136,76.4091,76.4405,82169.0
2015-09-22 10:25:00,97.14,97.15,96.98,97.09,72757.0,76.4327,76.4405,76.3068,76.3933,72757.0
2015-09-22 10:30:00,97.09,97.1,96.98,97.02,70218.0,76.3933,76.4012,76.3068,76.3383,70218.0
2015-09-22 10:35:00,97.0,97.02,96.85,96.92,77840.0,76.3225,76.3383,76.2045,76.2596,77840.0
2015-09-22 10:40:00,96.91,96.91,96.75,96.84,42895.0,76.2517,76.2517,76.1258,76.1966,42895.0
2015-09-22 10:45:00,96.83,96.87,96.77,96.79,57553.0,76.1888,76.2202,76.1415,76.1573,57553.0
2015-09-22 10:50:00,96.79,96.88,96.73,96.87,34240.0,76.1573,76.2281,76.1101,76.2202,34240.0
2015-09-22 10:55:00,96.86,96.91,96.85,96.88,29662.0,76.2124,76.2517,76.2045,76.2281,29662.0
2015-09-22 11:00:00,96.88,96.93,96.84,96.93,33396.0,76.2281,76.2674,76.1966,76.2674,33396.0
2015-09-22 11:05:00,96.93,96.95,96.86,96.88,51207.0,76.2674,76.2832,76.2124,76.2281,51207.0
2015-09-22 11:10:00,96.88,97.0,96.87,96.89,57692.0,76.2281,76.3225,76.2202,76.236,57692.0
2015-09-22 11:15:00,96.9,96.93,96.81,96.88,39734.0,76.2438,76.2674,76.173,76.2281,39734.0
2015-09-22 11:20:00,96.89,96.89,96.75,96.77,35368.0,76.236,76.236,76.1258,76.1415,35368.0
2015-09-22 11:25:00,96.76,96.88,96.75,96.82,20787.0,76.1337,76.2281,76.1258,76.1809,20787.0
2015-09-22 11:30:00,96.81,96.88,96.79,96.82,31232.0,76.173,76.2281,76.1573,76.1809,31232.0
2015-09-22 11:35:00,96.81,96.83,96.78,96.79,23823.0,76.173,76.1888,76.1494,76.1573,23823.0
2015-09-22 11:40:00,96.78,96.85,96.75,96.77,37004.0,76.1494,76.2045,76.1258,76.1415,37004.0
2015-09-22 11:45:00,96.77,96.84,96.75,96.84,31454.0,76.1415,76.1966,76.1258,76.1966,31454.0
2015-09-22 11:50:00,96.83,96.89,96.81,96.85,25073.0,76.1888,76.236,76.173,76.2045,25073.0
2015-09-22 11:55:00,96.86,96.93,96.86,96.9,18192.0,76.2124,76.2674,76.2124,76.2438,18192.0
2015-09-22 12:00:00,96.89,96.89,96.75,96.84,34760.0,76.236,76.236,76.1258,76.1966,34760.0
2015-09-22 12:05:00,96.84,97.13,96.82,97.11,25762.0,76.1966,76.4248,76.1809,76.4091,25762.0
2015-09-22 12:10:00,97.11,97.18,97.1,97.14,20769.0,76.4091,76.4641,76.4012,76.4327,20769.0
2015-09-22 12:15:00,97.15,97.21,97.12,97.2,16063.0,76.4405,76.4877,76.4169,76.4799,16063.0
2015-09-22 12:20:00,97.19,97.23,97.15,97.17,24361.0,76.472,76.5035,76.4405,76.4563,24361.0
2015-09-22 12:25:00,97.17,97.17,97.06,97.13,23646.0,76.4563,76.4563,76.3697,76.4248,23646.0
2015-09-22 12:30:00,97.14,97.15,97.05,97.09,19152.0,76.4327,76.4405,76.3619,76.3933,19152.0
2015-09-22 12:35:00,97.07,97.14,97.07,97.13,15032.0,76.3776,76.4327,76.3776,76.4248,15032.0
2015-09-22 12:40:00,97.13,97.26,97.13,97.23,24256.0,76.4248,76.5271,76.4248,76.5035,24256.0
2015-09-22 12:45:00,97.23,97.23,97.08,97.1,29264.0,76.5035,76.5035,76.3855,76.4012,29264.0
2015-09-22 12:50:00,97.1,97.11,96.87,96.87,34936.0,76.4012,76.4091,76.2202,76.2202,34936.0
2015-09-22 12:55:00,96.9,96.93,96.87,96.87,22473.0,76.2438,76.2674,76.2202,76.2202,22473.0
2015-09-22 13:00:00,96.86,97.1,96.85,97.05,30911.0,76.2124,76.4012,76.2045,76.3619,30911.0
2015-09-22 13:05:00,97.07,97.09,97.0,97.01,18378.0,76.3776,76.3933,76.3225,76.3304,18378.0
2015-09-22 13:10:00,97.0,97.11,97.0,97.05,27061.0,76.3225,76.4091,76.3225,76.3619,27061.0
2015-09-22 13:15:00,97.04,97.11,96.98,97.11,24553.0,76.354,76.4091,76.3068,76.4091,24553.0
2015-09-22 13:20:00,97.1,97.11,96.96,96.96,27257.0,76.4012,76.4091,76.291,76.291,27257.0
2015-09-22 13:25:00,96.96,96.96,96.84,96.86,57162.0,76.291,76.291,76.1966,76.2124,57162.0
2015-09-22 13:30:00,96.85,96.86,96.78,96.83,55793.0,76.2045,76.2124,76.1494,76.1888,55793.0
2015-09-22 13:35:00,96.83,96.84,96.77,96.79,49869.0,76.1888,76.1966,76.1415,76.1573,49869.0
2015-09-22 13:40:00,96.8,96.9,96.76,96.86,64290.0,76.1651,76.2438,76.1337,76.2124,64290.0
2015-09-22 13:45:00,96.84,96.86,96.77,96.78,36411.0,76.1966,76.2124,76.1415,76.1494,36411.0
2015-09-22 13:50:00,96.77,96.79,96.75,96.77,32335.0,76.1415,76.1573,76.1258,76.1415,32335.0
2015-09-22 13:55:00,96.76,96.87,96.76,96.86,24253.0,76.1337,76.2202,76.1337,76.2124,24253.0
2015-09-22 14:00:00,96.85,96.89,96.76,96.86,27386.0,76.2045,76.236,76.1337,76.2124,27386.0
2015-09-22 14:05:00,96.88,96.98,96.78,96.78,28976.0,76.2281,76.3068,76.1494,76.1494,28976.0
2015-09-22 14:10:00,96.79,96.86,96.74,96.85,28805.0,76.1573,76.2124,76.1179,76.2045,28805.0
2015-09-22 14:15:00,96.85,96.91,96.8,96.83,32508.0,76.2045,76.2517,76.1651,76.1888,32508.0
2015-09-22 14:20:00,96.84,96.85,96.71,96.71,55453.0,76.1966,76.2045,76.0943,76.0943,55453.0
2015-09-22 14:25:00,96.72,96.82,96.71,96.79,32924.0,76.1022,76.1809,76.0943,76.1573,32924.0
2015-09-22 14:30:00,96.79,96.93,96.78,96.86,59441.0,76.1573,76.2674,76.1494,76.2124,59441.0
2015-09-22 14:35:00,96.88,96.98,96.8,96.94,52408.0,76.2281,76.3068,76.1651,76.2753,52408.0
2015-09-22 14:40:00,96.96,96.99,96.92,96.97,38915.0,76.291,76.3146,76.2596,76.2989,38915.0
2015-09-22 14:45:00,96.97,97.02,96.84,96.88,43521.0,76.2989,76.3383,76.1966,76.2281,43521.0
2015-09-22 14:50:00,96.88,97.0,96.86,96.98,31287.0,76.2281,76.3225,76.2124,76.3068,31287.0
2015-09-22 14:55:00,96.99,97.19,96.96,97.15,80216.0,76.3146,76.472,76.291,76.4405,80216.0
2015-09-22 15:00:00,97.16,97.19,97.05,97.09,49053.0,76.4484,76.472,76.3619,76.3933,49053.0
2015-09-22 15:05:00,97.08,97.15,97.03,97.06,73901.0,76.3855,76.4405,76.3461,76.3697,73901.0
2015-09-22 15:10:00,97.05,97.05,96.9,97.0,44210.0,76.3619,76.3619,76.2438,76.3225,44210.0
2015-09-22 15:15:00,97.0,97.05,96.97,96.98,36245.0,76.3225,76.3619,76.2989,76.3068,36245.0
2015-09-22 15:20:00,96.98,97.04,96.97,97.03,61593.0,76.3068,76.354,76.2989,76.3461,61593.0
2015-09-22 15:25:00,97.03,97.17,97.02,97.15,48517.0,76.3461,76.4563,76.3383,76.4405,48517.0
2015-09-22 15:30:00,97.16,97.35,97.16,97.34,74882.0,76.4484,76.5979,76.4484,76.59,74882.0
2015-09-22 15:35:00,97.33,97.4,97.25,97.35,60441.0,76.5822,76.6372,76.5192,76.5979,60441.0
2015-09-22 15:40:00,97.36,97.46,97.3,97.42,121743.0,76.6058,76.6845,76.5586,76.653,121743.0
2015-09-22 15:45:00,97.42,97.44,97.21,97.26,102471.0,76.653,76.6687,76.4877,76.5271,102471.0
2015-09-22 15:50:00,97.25,97.27,97.11,97.2,100676.0,76.5192,76.535,76.4091,76.4799,100676.0
2015-09-22 15:55:00,97.2,97.36,97.15,97.22,225462.0,76.4799,76.6058,76.4405,76.4956,225462.0
2015-09-23 09:30:00,97.24,97.49,97.2,97.44,139955.0,76.5114,76.7081,76.4799,76.6687,139955.0
2015-09-23 09:35:00,97.43,97.49,97.12,97.13,65658.0,76.6609,76.7081,76.4169,76.4248,65658.0
2015-09-23 09:40:00,97.17,97.37,97.11,97.15,35536.0,76.4563,76.6136,76.4091,76.4405,35536.0
2015-09-23 09:45:00,97.16,97.2,97.08,97.12,20394.0,76.4484,76.4799,76.3855,76.4169,20394.0
2015-09-23 09:50:00,97.12,97.3,97.09,97.22,62300.0,76.4169,76.5586,76.3933,76.4956,62300.0
2015-09-23 09:55:00,97.23,97.27,97.15,97.25,15185.0,76.5035,76.535,76.4405,76.5192,15185.0
2015-09-23 10:00:00,97.27,97.41,97.23,97.37,23722.0,76.535,76.6451,76.5035,76.6136,23722.0
2015-09-23 10:05:00,97.38,97.53,97.38,97.47,63717.0,76.6215,76.7395,76.6215,76.6923,63717.0
2015-09-23 10:10:00,97.46,97.47,97.4,97.47,19313.0,76.6845,76.6923,76.6372,76.6923,19313.0
2015-09-23 10:15:00,97.5,97.61,97.48,97.59,33298.0,76.7159,76.8025,76.7002,76.7867,33298.0
2015-09-23 10:20:00,97.59,97.68,97.57,97.64,26159.0,76.7867,76.8576,76.771,76.8261,26159.0
2015-09-23 10:25:00,97.62,97.84,97.62,97.8,39600.0,76.8103,76.9835,76.8103,76.952,39600.0
2015-09-23 10:30:00,97.8,97.85,97.73,97.81,38246.0,76.952,76.9913,76.8969,76.9598,38246.0
2015-09-23 10:35:00,97.81,97.84,97.7,97.74,64431.0,76.9598,76.9835,76.8733,76.9048,64431.0
2015-09-23 10:40:00,97.74,97.75,97.5,97.51,22209.0,76.9048,76.9126,76.7159,76.7238,22209.0
2015-09-23 10:45:00,97.52,97.65,97.52,97.58,24313.0,76.7317,76.834,76.7317,76.7789,24313.0
2015-09-23 10:50:00,97.58,97.75,97.58,97.67,17531.0,76.7789,76.9126,76.7789,76.8497,17531.0
2015-09-23 10:55:00,97.68,97.7,97.54,97.56,31595.0,76.8576,76.8733,76.7474,76.7631,31595.0
2015-09-23 11:00:00,97.55,97.58,97.54,97.58,24140.0,76.7553,76.7789,76.7474,76.7789,24140.0
2015-09-23 11:05:00,97.58,97.58,97.52,97.53,32140.0,76.7789,76.7789,76.7317,76.7395,32140.0
2015-09-23 11:10:00,97.52,97.53,97.25,97.29,36511.0,76.7317,76.7395,76.5192,76.5507,36511.0
2015-09-23 11:15:00,97.28,97.28,97.2,97.24,24462.0,76.5428,76.5428,76.4799,76.5114,24462.0
2015-09-23 11:20:00,97.24,97.25,97.17,97.19,16867.0,76.5114,76.5192,76.4563,76.472,16867.0
2015-09-23 11:25:00,97.18,97.25,97.14,97.23,46995.0,76.4641,76.5192,76.4327,76.5035,46995.0
2015-09-23 11:30:00,97.24,97.25,97.18,97.22,23575.0,76.5114,76.5192,76.4641,76.4956,23575.0
2015-09-23 11:35:00,97.22,97.31,97.22,97.3,13889.0,76.4956,76.5664,76.4956,76.5586,13889.0
2015-09-23 11:40:00,97.29,97.3,97.03,97.05,32912.0,76.5507,76.5586,76.3461,76.3619,32912.0
2015-09-23 11:45:00,97.04,97.11,97.01,97.11,16353.0,76.354,76.4091,76.3304,76.4091,16353.0
2015-09-23 11:50:00,97.12,97.17,97.08,97.1,18326.0,76.4169,76.4563,76.3855,76.4012,18326.0
2015-09-23 11:55:00,97.13,97.25,97.12,97.21,11541.0,76.4248,76.5192,76.4169,76.4877,11541.0
2015-09-23 12:00:00,97.21,97.21,97.07,97.13,20415.0,76.4877,76.4877,76.3776,76.4248,20415.0
2015-09-23 12:05:00,97.12,97.2,97.11,97.2,11558.0,76.4169,76.4799,76.4091,76.4799,11558.0
2015-09-23 12:10:00,97.17,97.27,97.17,97.26,9916.0,76.4563,76.535,76.4563,76.5271,9916.0
2015-09-23 12:15:00,97.26,97.26,97.17,97.21,14817.0,76.5271,76.5271,76.4563,76.4877,14817.0
2015-09-23 12:20:00,97.23,97.23,97.14,97.17,14516.0,76.5035,76.5035,76.4327,76.4563,14516.0
2015-09-23 12:25:00,97.17,97.26,97.17,97.26,8271.0,76.4563,76.5271,76.4563,76.5271,8271.0
2015-09-23 12:30:00,97.26,97.39,97.25,97.39,30235.0,76.5271,76.6294,76.5192,76.6294,30235.0
2015-09-23 12:35:00,97.41,97.43,97.36,97.36,28032.0,76.6451,76.6609,76.6058,76.6058,28032.0
2015-09-23 12:40:00,97.37,97.39,97.33,97.37,8691.0,76.6136,76.6294,76.5822,76.6136,8691.0
2015-09-23 12:45:00,97.39,97.4,97.35,97.35,23632.0,76.6294,76.6372,76.5979,76.5979,23632.0
2015-09-23 12:50:00,97.36,97.44,97.35,97.4,8257.0,76.6058,76.6687,76.5979,76.6372,8257.0
2015-09-23 12:55:00,97.4,97.44,97.39,97.41,7864.0,76.6372,76.6687,76.6294,76.6451,7864.0
2015-09-23 13:00:00,97.41,97.42,97.36,97.37,16367.0,76.6451,76.653,76.6058,76.6136,16367.0
2015-09-23 13:05:00,97.36,97.46,97.35,97.42,26647.0,76.6058,76.6845,76.5979,76.653,26647.0
2015-09-23 13:10:00,97.41,97.48,97.41,97.47,13713.0,76.6451,76.7002,76.6451,76.6923,13713.0
2015-09-23 13:15:00,97.47,97.49,97.44,97.49,10226.0,76.6923,76.7081,76.6687,76.7081,10226.0
2015-09-23 13:20:00,97.49,97.5,97.43,97.44,9309.0,76.7081,76.7159,76.6609,76.6687,9309.0
2015-09-23 13:25:00,97.43,97.43,97.27,97.3,37651.0,76.6609,76.6609,76.535,76.5586,37651.0
2015-09-23 13:30:00,97.3,97.34,97.27,97.32,18181.0,76.5586,76.59,76.535,76.5743,18181.0
2015-09-23 13:35:00,97.33,97.42,97.31,97.4,17427.0,76.5822,76.653,76.5664,76.6372,17427.0
2015-09-23 13:40:00,97.41,97.67,97.38,97.67,23698.0,76.6451,76.8497,76.6215,76.8497,23698.0
2015-09-23 13:45:00,97.67,97.67,97.61,97.61,12967.0,76.8497,76.8497,76.8025,76.8025,12967.0
2015-09-23 13:50:00,97.61,97.63,97.46,97.48,19037.0,76.8025,76.8182,76.6845,76.7002,19037.0
2015-09-23 13:55:00,97.48,97.57,97.48,97.51,18873.0,76.7002,76.771,76.7002,76.7238,18873.0
2015-09-23 14:00:00,97.5,97.57,97.49,97.54,29244.0,76.7159,76.771,76.7081,76.7474,29244.0
2015-09-23 14:05:00,97.54,97.68,97.54,97.64,79619.0,76.7474,76.8576,76.7474,76.8261,79619.0
2015-09-23 14:10:00,97.65,97.68,97.61,97.62,33405.0,76.834,76.8576,76.8025,76.8103,33405.0
2015-09-23 14:15:00,97.62,97.64,97.59,97.61,20743.0,76.8103,76.8261,76.7867,76.8025,20743.0
2015-09-23 14:20:00,97.6,97.61,97.48,97.52,36097.0,76.7946,76.8025,76.7002,76.7317,36097.0
2015-09-23 14:25:00,97.52,97.55,97.47,97.47,19574.0,76.7317,76.7553,76.6923,76.6923,19574.0
2015-09-23 14:30:00,97.47,97.58,97.46,97.56,19831.0,76.6923,76.7789,76.6845,76.7631,19831.0
2015-09-23 14:35:00,97.57,97.57,97.41,97.45,29418.0,76.771,76.771,76.6451,76.6766,29418.0
2015-09-23 14:40:00,97.44,97.44,97.35,97.41,24932.0,76.6687,76.6687,76.5979,76.6451,24932.0
2015-09-23 14:45:00,97.41,97.45,97.36,97.45,17544.0,76.6451,76.6766,76.6058,76.6766,17544.0
2015-09-23 14:50:00,97.47,97.52,97.36,97.37,21496.0,76.6923,76.7317,76.6058,76.6136,21496.0
2015-09-23 14:55:00,97.36,97.43,97.35,97.4,26759.0,76.6058,76.6609,76.5979,76.6372,26759.0
2015-09-23 15:00:00,97.41,97.51,97.35,97.45,33084.0,76.6451,76.7238,76.5979,76.6766,33084.0
2015-09-23 15:05:00,97.44,97.48,97.39,97.43,26377.0,76.6687,76.7002,76.6294,76.6609,26377.0
2015-09-23 15:10:00,97.42,97.44,97.28,97.28,61472.0,76.653,76.6687,76.5428,76.5428,61472.0
2015-09-23 15:15:00,97.28,97.41,97.23,97.38,64246.0,76.5428,76.6451,76.5035,76.6215,64246.0
2015-09-23 15:20:00,97.39,97.5,97.37,97.44,47515.0,76.6294,76.7159,76.6136,76.6687,47515.0
2015-09-23 15:25:00,97.44,97.48,97.39,97.45,64045.0,76.6687,76.7002,76.6294,76.6766,64045.0
2015-09-23 15:30:00,97.48,97.53,97.39,97.48,44594.0,76.7002,76.7395,76.6294,76.7002,44594.0
2015-09-23 15:35:00,97.48,97.53,97.45,97.52,42698.0,76.7002,76.7395,76.6766,76.7317,42698.0
2015-09-23 15:40:00,97.52,97.58,97.51,97.51,36596.0,76.7317,76.7789,76.7238,76.7238,36596.0
2015-09-23 15:45:00,97.52,97.56,97.5,97.53,76918.0,76.7317,76.7631,76.7159,76.7395,76918.0
2015-09-23 15:50:00,97.54,97.61,97.46,97.49,78919.0,76.7474,76.8025,76.6845,76.7081,78919.0
2015-09-23 15:55:00,97.48,97.51,97.39,97.39,143552.0,76.7002,76.7238,76.6294,76.6294,143552.0
2015-09-24 09:30:00,96.83,97.39,96.73,97.3,65855.0,76.1888,76.6294,76.1101,76.5586,65855.0
2015-09-24 09:35:00,97.32,97.32,97.08,97.1,48139.0,76.5743,76.5743,76.3855,76.4012,48139.0
2015-09-24 09:40:00,97.08,97.11,96.9,96.93,61316.0,76.3855,76.4091,76.2438,76.2674,61316.0
2015-09-24 09:45:00,96.9,96.93,96.79,96.85,69516.0,76.2438,76.2674,76.1573,76.2045,69516.0
2015-09-24 09:50:00,96.83,97.01,96.8,96.92,52523.0,76.1888,76.3304,76.1651,76.2596,52523.0
2015-09-24 09:55:00,96.91,96.99,96.8,96.81,50218.0,76.2517,76.3146,76.1651,76.173,50218.0
2015-09-24 10:00:00,96.82,96.96,96.8,96.93,48029.0,76.1809,76.291,76.1651,76.2674,48029.0
2015-09-24 10:05:00,96.91,97.02,96.81,96.96,58333.0,76.2517,76.3383,76.173,76.291,58333.0
2015-09-24 10:10:00,96.98,97.13,96.91,97.07,135007.0,76.3068,76.4248,76.2517,76.3776,135007.0
2015-09-24 10:15:00,97.07,97.07,96.85,96.93,56657.0,76.3776,76.3776,76.2045,76.2674,56657.0
2015-09-24 10:20:00,96.95,96.95,96.7,96.75,98872.0,76.2832,76.2832,76.0865,76.1258,98872.0
2015-09-24 10:25:00,96.75,96.75,96.51,96.53,76353.0,76.1258,76.1258,75.937,75.9527,76353.0
2015-09-24 10:30:00,96.52,96.63,96.49,96.51,67011.0,75.9448,76.0314,75.9212,75.937,67011.0
2015-09-24 10:35:00,96.51,96.59,96.49,96.52,64878.0,75.937,75.9999,75.9212,75.9448,64878.0
2015-09-24 10:40:00,96.51,96.52,96.44,96.49,85281.0,75.937,75.9448,75.8819,75.9212,85281.0
2015-09-24 10:45:00,96.47,96.47,96.33,96.37,69694.0,75.9055,75.9055,75.7953,75.8268,69694.0
2015-09-24 10:50:00,96.37,96.51,96.37,96.45,52429.0,75.8268,75.937,75.8268,75.8898,52429.0
2015-09-24 10:55:00,96.44,96.46,96.38,96.41,26470.0,75.8819,75.8976,75.8347,75.8583,26470.0
2015-09-24 11:00:00,96.41,96.42,96.29,96.31,45613.0,75.8583,75.8662,75.7639,75.7796,45613.0
2015-09-24 11:05:00,96.31,96.48,96.3,96.45,28537.0,75.7796,75.9134,75.7717,75.8898,28537.0
2015-09-24 11:10:00,96.45,96.49,96.37,96.49,39071.0,75.8898,75.9212,75.8268,75.9212,39071.0
2015-09-24 11:15:00,96.49,96.54,96.47,96.51,80516.0,75.9212,75.9606,75.9055,75.937,80516.0
2015-09-24 11:20:00,96.5,96.57,96.49,96.55,28799.0,75.9291,75.9842,75.9212,75.9684,28799.0
2015-09-24 11:25:00,96.55,96.55,96.39,96.4,44962.0,75.9684,75.9684,75.8425,75.8504,44962.0
2015-09-24 11:30:00,96.4,96.51,96.39,96.48,48965.0,75.8504,75.937,75.8425,75.9134,48965.0
2015-09-24 11:35:00,96.5,96.53,96.43,96.53,30051.0,75.9291,75.9527,75.874,75.9527,30051.0
2015-09-24 11:40:00,96.53,96.61,96.48,96.61,34080.0,75.9527,76.0157,75.9134,76.0157,34080.0
2015-09-24 11:45:00,96.59,96.62,96.52,96.62,38326.0,75.9999,76.0235,75.9448,76.0235,38326.0
2015-09-24 11:50:00,96.62,96.65,96.6,96.61,24463.0,76.0235,76.0471,76.0078,76.0157,24463.0
2015-09-24 11:55:00,96.59,96.79,96.59,96.72,41691.0,75.9999,76.1573,75.9999,76.1022,41691.0
2015-09-24 12:00:00,96.72,96.73,96.6,96.69,24329.0,76.1022,76.1101,76.0078,76.0786,24329.0
2015-09-24 12:05:00,96.69,96.75,96.63,96.64,30150.0,76.0786,76.1258,76.0314,76.0393,30150.0
2015-09-24 12:10:00,96.64,96.7,96.64,96.69,17748.0,76.0393,76.0865,76.0393,76.0786,17748.0
2015-09-24 12:15:00,96.69,96.71,96.65,96.68,19020.0,76.0786,76.0943,76.0471,76.0707,19020.0
2015-09-24 12:20:00,96.67,96.8,96.67,96.78,20149.0,76.0629,76.1651,76.0629,76.1494,20149.0
2015-09-24 12:25:00,96.78,96.78,96.72,96.74,27332.0,76.1494,76.1494,76.1022,76.1179,27332.0
2015-09-24 12:30:00,96.75,96.92,96.75,96.89,34407.0,76.1258,76.2596,76.1258,76.236,34407.0
2015-09-24 12:35:00,96.87,96.89,96.83,96.84,17420.0,76.2202,76.236,76.1888,76.1966,17420.0
2015-09-24 12:40:00,96.85,96.91,96.75,96.76,27792.0,76.2045,76.2517,76.1258,76.1337,27792.0
2015-09-24 12:45:00,96.76,96.78,96.71,96.77,14866.0,76.1337,76.1494,76.0943,76.1415,14866.0
2015-09-24 12:50:00,96.78,96.8,96.7,96.75,29326.0,76.1494,76.1651,76.0865,76.1258,29326.0
2015-09-24 12:55:00,96.74,96.77,96.68,96.69,36109.0,76.1179,76.1415,76.0707,76.0786,36109.0
2015-09-24 13:00:00,96.69,96.72,96.61,96.66,48182.0,76.0786,76.1022,76.0157,76.055,48182.0
2015-09-24 13:05:00,96.65,96.68,96.6,96.64,27054.0,76.0471,76.0707,76.0078,76.0393,27054.0
2015-09-24 13:10:00,96.63,96.71,96.62,96.69,22811.0,76.0314,76.0943,76.0235,76.0786,22811.0
2015-09-24 13:15:00,96.68,96.69,96.56,96.57,24538.0,76.0707,76.0786,75.9763,75.9842,24538.0
2015-09-24 13:20:00,96.57,96.61,96.55,96.6,14885.0,75.9842,76.0157,75.9684,76.0078,14885.0
2015-09-24 13:25:00,96.61,96.61,96.52,96.61,18535.0,76.0157,76.0157,75.9448,76.0157,18535.0
2015-09-24 13:30:00,96.62,96.64,96.51,96.6,46072.0,76.0235,76.0393,75.937,76.0078,46072.0
2015-09-24 13:35:00,96.59,96.6,96.52,96.54,24186.0,75.9999,76.0078,75.9448,75.9606,24186.0
2015-09-24 13:40:00,96.54,96.63,96.51,96.61,22922.0,75.9606,76.0314,75.937,76.0157,22922.0
2015-09-24 13:45:00,96.63,96.72,96.59,96.71,21742.0,76.0314,76.1022,75.9999,76.0943,21742.0
2015-09-24 13:50:00,96.71,96.76,96.69,96.71,20037.0,76.0943,76.1337,76.0786,76.0943,20037.0
2015-09-24 13:55:00,96.71,96.75,96.68,96.69,27834.0,76.0943,76.1258,76.0707,76.0786,27834.0
2015-09-24 14:00:00,96.7,96.7,96.64,96.67,26972.0,76.0865,76.0865,76.0393,76.0629,26972.0
2015-09-24 14:05:00,96.67,96.72,96.66,96.72,20119.0,76.0629,76.1022,76.055,76.1022,20119.0
2015-09-24 14:10:00,96.72,96.75,96.67,96.67,21793.0,76.1022,76.1258,76.0629,76.0629,21793.0
2015-09-24 14:15:00,96.67,96.83,96.67,96.81,15720.0,76.0629,76.1888,76.0629,76.173,15720.0
2015-09-24 14:20:00,96.81,96.99,96.81,96.93,47065.0,76.173,76.3146,76.173,76.2674,47065.0
2015-09-24 14:25:00,96.93,97.03,96.93,96.97,42224.0,76.2674,76.3461,76.2674,76.2989,42224.0
2015-09-24 14:30:00,96.98,96.99,96.86,96.89,20383.0,76.3068,76.3146,76.2124,76.236,20383.0
2015-09-24 14:35:00,96.88,96.97,96.88,96.96,17937.0,76.2281,76.2989,76.2281,76.291,17937.0
2015-09-24 14:40:00,96.96,97.1,96.93,97.05,41383.0,76.291,76.4012,76.2674,76.3619,41383.0
2015-09-24 14:45:00,97.06,97.3,97.04,97.3,51381.0,76.3697,76.5586,76.354,76.5586,51381.0
2015-09-24 14:50:00,97.28,97.37,97.17,97.24,35184.0,76.5428,76.6136,76.4563,76.5114,35184.0
2015-09-24 14:55:00,97.24,97.4,97.19,97.25,49336.0,76.5114,76.6372,76.472,76.5192,49336.0
2015-09-24 15:00:00,97.25,97.32,97.13,97.13,22866.0,76.5192,76.5743,76.4248,76.4248,22866.0
2015-09-24 15:05:00,97.15,97.18,96.92,96.99,44257.0,76.4405,76.4641,76.2596,76.3146,44257.0
2015-09-24 15:10:00,96.99,97.11,96.9,97.1,38734.0,76.3146,76.4091,76.2438,76.4012,38734.0
2015-09-24 15:15:00,97.08,97.21,97.06,97.18,33880.0,76.3855,76.4877,76.3697,76.4641,33880.0
2015-09-24 15:20:00,97.19,97.32,97.17,97.18,30589.0,76.472,76.5743,76.4563,76.4641,30589.0
2015-09-24 15:25:00,97.18,97.35,97.13,97.27,31672.0,76.4641,76.5979,76.4248,76.535,31672.0
2015-09-24 15:30:00,97.28,97.32,97.19,97.21,51136.0,76.5428,76.5743,76.472,76.4877,51136.0
2015-09-24 15:35:00,97.21,97.21,97.06,97.12,63461.0,76.4877,76.4877,76.3697,76.4169,63461.0
2015-09-24 15:40:00,97.12,97.33,97.11,97.3,67452.0,76.4169,76.5822,76.4091,76.5586,67452.0
2015-09-24 15:45:00,97.29,97.32,97.18,97.24,62397.0,76.5507,76.5743,76.4641,76.5114,62397.0
2015-09-24 15:50:00,97.23,97.25,97.03,97.18,68728.0,76.5035,76.5192,76.3461,76.4641,68728.0
2015-09-24 15:55:00,97.18,97.43,97.12,97.28,129219.0,76.4641,76.6609,76.4169,76.5428,129219.0
2015-09-25 09:30:00,97.89,97.95,97.66,97.74,158438.0,77.0228,77.07,76.8418,76.9048,158438.0
2015-09-25 09:35:00,97.74,97.9,97.72,97.81,53776.0,76.9048,77.0307,76.889,76.9598,53776.0
2015-09-25 09:40:00,97.81,97.93,97.76,97.83,23929.0,76.9598,77.0543,76.9205,76.9756,23929.0
2015-09-25 09:45:00,97.83,98.01,97.76,98.01,50787.0,76.9756,77.1172,76.9205,77.1172,50787.0
2015-09-25 09:50:00,98.04,98.1,97.92,97.92,28884.0,77.1408,77.188,77.0464,77.0464,28884.0
2015-09-25 09:55:00,97.94,98.11,97.94,97.96,48861.0,77.0621,77.1959,77.0621,77.0779,48861.0
2015-09-25 10:00:00,97.96,98.05,97.95,97.98,29902.0,77.0779,77.1487,77.07,77.0936,29902.0
2015-09-25 10:05:00,97.96,97.98,97.83,97.85,33652.0,77.0779,77.0936,76.9756,76.9913,33652.0
2015-09-25 10:10:00,97.89,97.93,97.81,97.87,26698.0,77.0228,77.0543,76.9598,77.0071,26698.0
2015-09-25 10:15:00,97.87,97.98,97.82,97.93,42366.0,77.0071,77.0936,76.9677,77.0543,42366.0
2015-09-25 10:20:00,97.93,97.97,97.78,97.8,36330.0,77.0543,77.0857,76.9362,76.952,36330.0
2015-09-25 10:25:00,97.79,97.79,97.72,97.75,58358.0,76.9441,76.9441,76.889,76.9126,58358.0
2015-09-25 10:30:00,97.76,97.83,97.73,97.83,34598.0,76.9205,76.9756,76.8969,76.9756,34598.0
2015-09-25 10:35:00,97.82,98.0,97.82,97.97,33135.0,76.9677,77.1093,76.9677,77.0857,33135.0
2015-09-25 10:40:00,97.99,98.02,97.93,97.95,55776.0,77.1015,77.1251,77.0543,77.07,55776.0
2015-09-25 10:45:00,97.95,98.1,97.95,98.07,25453.0,77.07,77.188,77.07,77.1644,25453.0
2015-09-25 10:50:00,98.08,98.16,98.06,98.1,31414.0,77.1723,77.2352,77.1566,77.188,31414.0
2015-09-25 10:55:00,98.1,98.28,98.1,98.24,43394.0,77.188,77.3297,77.188,77.2982,43394.0
2015-09-25 11:00:00,98.23,98.24,98.07,98.07,32830.0,77.2903,77.2982,77.1644,77.1644,32830.0
2015-09-25 11:05:00,98.1,98.16,98.06,98.06,18346.0,77.188,77.2352,77.1566,77.1566,18346.0
2015-09-25 11:10:00,98.05,98.19,98.02,98.19,32819.0,77.1487,77.2588,77.1251,77.2588,32819.0
2015-09-25 11:15:00,98.2,98.2,98.11,98.11,20975.0,77.2667,77.2667,77.1959,77.1959,20975.0
2015-09-25 11:20:00,98.11,98.22,98.04,98.16,32445.0,77.1959,77.2824,77.1408,77.2352,32445.0
2015-09-25 11:25:00,98.16,98.3,98.16,98.28,44247.0,77.2352,77.3454,77.2352,77.3297,44247.0
2015-09-25 11:30:00,98.26,98.33,98.2,98.29,34119.0,77.3139,77.369,77.2667,77.3375,34119.0
2015-09-25 11:35:00,98.26,98.29,98.17,98.21,18432.0,77.3139,77.3375,77.2431,77.2746,18432.0
2015-09-25 11:40:00,98.2,98.26,98.18,98.22,20407.0,77.2667,77.3139,77.251,77.2824,20407.0
2015-09-25 11:45:00,98.22,98.25,98.17,98.25,24631.0,77.2824,77.3061,77.2431,77.3061,24631.0
2015-09-25 11:50:00,98.25,98.34,98.25,98.32,22908.0,77.3061,77.3769,77.3061,77.3611,22908.0
2015-09-25 11:55:00,98.29,98.29,98.18,98.22,89522.0,77.3375,77.3375,77.251,77.2824,89522.0
2015-09-25 12:00:00,98.19,98.2,98.08,98.1,20800.0,77.2588,77.2667,77.1723,77.188,20800.0
2015-09-25 12:05:00,98.1,98.14,98.09,98.1,28438.0,77.188,77.2195,77.1802,77.188,28438.0
2015-09-25 12:10:00,98.11,98.21,98.08,98.1,40477.0,77.1959,77.2746,77.1723,77.188,40477.0
2015-09-25 12:15:00,98.08,98.11,97.98,98.04,27772.0,77.1723,77.1959,77.0936,77.1408,27772.0
2015-09-25 12:20:00,98.05,98.09,97.98,98.09,22632.0,77.1487,77.1802,77.0936,77.1802,22632.0
2015-09-25 12:25:00,98.08,98.12,98.06,98.12,13862.0,77.1723,77.2038,77.1566,77.2038,13862.0
2015-09-25 12:30:00,98.13,98.22,98.11,98.22,18596.0,77.2116,77.2824,77.1959,77.2824,18596.0
2015-09-25 12:35:00,98.21,98.24,98.18,98.21,21152.0,77.2746,77.2982,77.251,77.2746,21152.0
2015-09-25 12:40:00,98.22,98.35,98.2,98.35,33790.0,77.2824,77.3847,77.2667,77.3847,33790.0
2015-09-25 12:45:00,98.35,98.44,98.34,98.41,39816.0,77.3847,77.4556,77.3769,77.4319,39816.0
2015-09-25 12:50:00,98.43,98.53,98.4,98.53,48153.0,77.4477,77.5264,77.4241,77.5264,48153.0
2015-09-25 12:55:00,98.53,98.54,98.45,98.45,16980.0,77.5264,77.5342,77.4634,77.4634,16980.0
2015-09-25 13:00:00,98.46,98.55,98.46,98.55,25318.0,77.4713,77.5421,77.4713,77.5421,25318.0
2015-09-25 13:05:00,98.54,98.65,98.49,98.63,28111.0,77.5342,77.6208,77.4949,77.605,28111.0
2015-09-25 13:10:00,98.63,98.68,98.62,98.63,20453.0,77.605,77.6444,77.5972,77.605,20453.0
2015-09-25 13:15:00,98.63,98.7,98.6,98.6,31679.0,77.605,77.6601,77.5814,77.5814,31679.0
2015-09-25 13:20:00,98.61,98.63,98.49,98.49,34563.0,77.5893,77.605,77.4949,77.4949,34563.0
2015-09-25 13:25:00,98.49,98.53,98.31,98.31,78342.0,77.4949,77.5264,77.3533,77.3533,78342.0
2015-09-25 13:30:00,98.35,98.37,98.2,98.22,58009.0,77.3847,77.4005,77.2667,77.2824,58009.0
2015-09-25 13:35:00,98.22,98.25,98.1,98.16,65416.0,77.2824,77.3061,77.188,77.2352,65416.0
2015-09-25 13:40:00,98.17,98.21,98.13,98.14,40716.0,77.2431,77.2746,77.2116,77.2195,40716.0
2015-09-25 13:45:00,98.14,98.22,98.11,98.18,48381.0,77.2195,77.2824,77.1959,77.251,48381.0
2015-09-25 13:50:00,98.18,98.27,98.14,98.24,40142.0,77.251,77.3218,77.2195,77.2982,40142.0
2015-09-25 13:55:00,98.25,98.27,98.21,98.23,27396.0,77.3061,77.3218,77.2746,77.2903,27396.0
2015-09-25 14:00:00,98.22,98.35,98.22,98.29,29528.0,77.2824,77.3847,77.2824,77.3375,29528.0
2015-09-25 14:05:00,98.28,98.37,98.26,98.34,23031.0,77.3297,77.4005,77.3139,77.3769,23031.0
2015-09-25 14:10:00,98.33,98.33,98.16,98.19,28600.0,77.369,77.369,77.2352,77.2588,28600.0
2015-09-25 14:15:00,98.17,98.21,98.03,98.05,32556.0,77.2431,77.2746,77.1329,77.1487,32556.0
2015-09-25 14:20:00,98.03,98.07,98.0,98.06,87892.0,77.1329,77.1644,77.1093,77.1566,87892.0
2015-09-25 14:25:00,98.07,98.08,97.99,98.04,94461.0,77.1644,77.1723,77.1015,77.1408,94461.0
2015-09-25 14:30:00,98.03,98.06,97.98,98.03,93345.0,77.1329,77.1566,77.0936,77.1329,93345.0
2015-09-25 14:35:00,98.03,98.14,98.01,98.07,48068.0,77.1329,77.2195,77.1172,77.1644,48068.0
2015-09-25 14:40:00,98.06,98.07,97.97,97.99,121231.0,77.1566,77.1644,77.0857,77.1015,121231.0
2015-09-25 14:45:00,97.98,98.01,97.73,97.73,62200.0,77.0936,77.1172,76.8969,76.8969,62200.0
2015-09-25 14:50:00,97.75,97.9,97.75,97.87,130768.0,76.9126,77.0307,76.9126,77.0071,130768.0
2015-09-25 14:55:00,97.87,97.91,97.76,97.9,46013.0,77.0071,77.0385,76.9205,77.0307,46013.0
2015-09-25 15:00:00,97.92,97.95,97.69,97.71,49667.0,77.0464,77.07,76.8654,76.8812,49667.0
2015-09-25 15:05:00,97.71,97.72,97.5,97.51,52809.0,76.8812,76.889,76.7159,76.7238,52809.0
2015-09-25 15:10:00,97.5,97.56,97.46,97.49,67332.0,76.7159,76.7631,76.6845,76.7081,67332.0
2015-09-25 15:15:00,97.5,97.71,97.5,97.59,76780.0,76.7159,76.8812,76.7159,76.7867,76780.0
2015-09-25 15:20:00,97.59,97.74,97.56,97.7,58303.0,76.7867,76.9048,76.7631,76.8733,58303.0
2015-09-25 15:25:00,97.72,97.88,97.65,97.76,61709.0,76.889,77.0149,76.834,76.9205,61709.0
2015-09-25 15:30:00,97.76,97.93,97.67,97.87,55394.0,76.9205,77.0543,76.8497,77.0071,55394.0
2015-09-25 15:35:00,97.88,97.92,97.67,97.71,50575.0,77.0149,77.0464,76.8497,76.8812,50575.0
2015-09-25 15:40:00,97.71,97.84,97.66,97.83,58479.0,76.8812,76.9835,76.8418,76.9756,58479.0
2015-09-25 15:45:00,97.82,97.93,97.71,97.86,84094.0,76.9677,77.0543,76.8812,76.9992,84094.0
2015-09-25 15:50:00,97.85,97.86,97.66,97.68,93163.0,76.9913,76.9992,76.8418,76.8576,93163.0
2015-09-25 15:55:00,97.67,97.74,97.56,97.59,348745.0,76.8497,76.9048,76.7631,76.7867,348745.0
2015-09-28 09:30:00,97.0,97.36,96.78,97.05,172911.0,76.3225,76.6058,76.1494,76.3619,172911.0
2015-09-28 09:35:00,97.08,97.43,96.95,97.37,151955.0,76.3855,76.6609,76.2832,76.6136,151955.0
2015-09-28 09:40:00,97.35,97.74,97.33,97.67,126422.0,76.5979,76.9048,76.5822,76.8497,126422.0
2015-09-28 09:45:00,97.67,97.7,97.57,97.66,85065.0,76.8497,76.8733,76.771,76.8418,85065.0
2015-09-28 09:50:00,97.67,97.72,97.44,97.47,79109.0,76.8497,76.889,76.6687,76.6923,79109.0
2015-09-28 09:55:00,97.45,97.53,97.43,97.49,65444.0,76.6766,76.7395,76.6609,76.7081,65444.0
2015-09-28 10:00:00,97.45,97.53,97.38,97.42,54156.0,76.6766,76.7395,76.6215,76.653,54156.0
2015-09-28 10:05:00,97.4,97.44,97.05,97.09,87342.0,76.6372,76.6687,76.3619,76.3933,87342.0
2015-09-28 10:10:00,97.07,97.11,96.99,97.06,38025.0,76.3776,76.4091,76.3146,76.3697,38025.0
2015-09-28 10:15:00,97.06,97.2,97.01,97.2,41548.0,76.3697,76.4799,76.3304,76.4799,41548.0
2015-09-28 10:20:00,97.19,97.44,97.16,97.39,39779.0,76.472,76.6687,76.4484,76.6294,39779.0
2015-09-28 10:25:00,97.41,97.41,97.25,97.32,37688.0,76.6451,76.6451,76.5192,76.5743,37688.0
2015-09-28 10:30:00,97.32,97.32,97.09,97.14,66996.0,76.5743,76.5743,76.3933,76.4327,66996.0
2015-09-28 10:35:00,97.14,97.25,97.06,97.1,32706.0,76.4327,76.5192,76.3697,76.4012,32706.0
2015-09-28 10:40:00,97.09,97.16,97.0,97.15,27288.0,76.3933,76.4484,76.3225,76.4405,27288.0
2015-09-28 10:45:00,97.12,97.18,97.01,97.09,26477.0,76.4169,76.4641,76.3304,76.3933,26477.0
2015-09-28 10:50:00,97.09,97.14,97.02,97.13,28833.0,76.3933,76.4327,76.3383,76.4248,28833.0
2015-09-28 10:55:00,97.12,97.25,97.08,97.22,24967.0,76.4169,76.5192,76.3855,76.4956,24967.0
2015-09-28 11:00:00,97.23,97.3,97.18,97.3,32385.0,76.5035,76.5586,76.4641,76.5586,32385.0
2015-09-28 11:05:00,97.29,97.33,97.22,97.23,29010.0,76.5507,76.5822,76.4956,76.5035,29010.0
2015-09-28 11:10:00,97.25,97.28,97.13,97.21,31187.0,76.5192,76.5428,76.4248,76.4877,31187.0
2015-09-28 11:15:00,97.21,97.25,97.1,97.11,25751.0,76.4877,76.5192,76.4012,76.4091,25751.0
2015-09-28 11:20:00,97.08,97.2,97.08,97.17,26395.0,76.3855,76.4799,76.3855,76.4563,26395.0
2015-09-28 11:25:00,97.17,97.17,96.84,96.86,58198.0,76.4563,76.4563,76.1966,76.2124,58198.0
2015-09-28 11:30:00,96.86,97.02,96.82,96.89,42741.0,76.2124,76.3383,76.1809,76.236,42741.0
2015-09-28 11:35:00,96.91,97.04,96.89,97.0,50221.0,76.2517,76.354,76.236,76.3225,50221.0
2015-09-28 11:40:00,97.03,97.03,96.95,96.99,26318.0,76.3461,76.3461,76.2832,76.3146,26318.0
2015-09-28 11:45:00,96.99,97.03,96.95,97.0,27992.0,76.3146,76.3461,76.2832,76.3225,27992.0
2015-09-28 11:50:00,96.99,97.06,96.92,97.04,28556.0,76.3146,76.3697,76.2596,76.354,28556.0
2015-09-28 11:55:00,97.04,97.1,96.99,96.99,23063.0,76.354,76.4012,76.3146,76.3146,23063.0
2015-09-28 12:00:00,96.99,97.03,96.96,96.99,28618.0,76.3146,76.3461,76.291,76.3146,28618.0
2015-09-28 12:05:00,97.0,97.02,96.9,96.9,33833.0,76.3225,76.3383,76.2438,76.2438,33833.0
2015-09-28 12:10:00,96.93,96.99,96.9,96.97,34140.0,76.2674,76.3146,76.2438,76.2989,34140.0
2015-09-28 12:15:00,96.97,97.01,96.94,96.99,28614.0,76.2989,76.3304,76.2753,76.3146,28614.0
2015-09-28 12:20:00,96.98,97.02,96.94,97.0,45700.0,76.3068,76.3383,76.2753,76.3225,45700.0
2015-09-28 12:25:00,97.01,97.07,97.0,97.03,11502.0,76.3304,76.3776,76.3225,76.3461,11502.0
2015-09-28 12:30:00,97.02,97.04,96.97,97.01,26374.0,76.3383,76.354,76.2989,76.3304,26374.0
2015-09-28 12:35:00,97.0,97.03,96.95,96.98,40439.0,76.3225,76.3461,76.2832,76.3068,40439.0
2015-09-28 12:40:00,96.98,97.05,96.94,96.95,28918.0,76.3068,76.3619,76.2753,76.2832,28918.0
2015-09-28 12:45:00,96.95,96.95,96.85,96.87,42482.0,76.2832,76.2832,76.2045,76.2202,42482.0
2015-09-28 12:50:00,96.87,96.88,96.73,96.8,86036.0,76.2202,76.2281,76.1101,76.1651,86036.0
2015-09-28 12:55:00,96.8,96.84,96.7,96.7,52670.0,76.1651,76.1966,76.0865,76.0865,52670.0
2015-09-28 13:00:00,96.71,97.0,96.68,97.0,47623.0,76.0943,76.3225,76.0707,76.3225,47623.0
2015-09-28 13:05:00,97.0,97.12,96.98,97.08,35772.0,76.3225,76.4169,76.3068,76.3855,35772.0
2015-09-28 13:10:00,97.06,97.08,96.99,97.06,13190.0,76.3697,76.3855,76.3146,76.3697,13190.0
2015-09-28 13:15:00,97.04,97.06,96.9,96.96,15879.0,76.354,76.3697,76.2438,76.291,15879.0
2015-09-28 13:20:00,96.99,97.03,96.93,96.93,22965.0,76.3146,76.3461,76.2674,76.2674,22965.0
2015-09-28 13:25:00,96.93,96.93,96.79,96.86,28978.0,76.2674,76.2674,76.1573,76.2124,28978.0
2015-09-28 13:30:00,96.85,96.96,96.8,96.88,46577.0,76.2045,76.291,76.1651,76.2281,46577.0
2015-09-28 13:35:00,96.89,97.01,96.84,96.99,86090.0,76.236,76.3304,76.1966,76.3146,86090.0
2015-09-28 13:40:00,96.98,97.03,96.93,96.94,125422.0,76.3068,76.3461,76.2674,76.2753,125422.0
2015-09-28 13:45:00,96.92,96.94,96.85,96.85,27739.0,76.2596,76.2753,76.2045,76.2045,27739.0
2015-09-28 13:50:00,96.84,96.87,96.77,96.8,34482.0,76.1966,76.2202,76.1415,76.1651,34482.0
2015-09-28 13:55:00,96.82,96.82,96.68,96.68,56895.0,76.1809,76.1809,76.0707,76.0707,56895.0
2015-09-28 14:00:00,96.68,96.71,96.46,96.47,86690.0,76.0707,76.0943,75.8976,75.9055,86690.0
2015-09-28 14:05:00,96.46,96.55,96.41,96.5,58219.0,75.8976,75.9684,75.8583,75.9291,58219.0
2015-09-28 14:10:00,96.5,96.52,96.41,96.51,49574.0,75.9291,75.9448,75.8583,75.937,49574.0
2015-09-28 14:15:00,96.51,96.51,96.24,96.31,103088.0,75.937,75.937,75.7245,75.7796,103088.0
2015-09-28 14:20:00,96.33,96.37,96.23,96.32,64489.0,75.7953,75.8268,75.7167,75.7875,64489.0
2015-09-28 14:25:00,96.32,96.32,96.17,96.25,122773.0,75.7875,75.7875,75.6694,75.7324,122773.0
2015-09-28 14:30:00,96.24,96.26,96.18,96.19,65445.0,75.7245,75.7403,75.6773,75.6852,65445.0
2015-09-28 14:35:00,96.2,96.3,96.2,96.27,60753.0,75.6931,75.7717,75.6931,75.7481,60753.0
2015-09-28 14:40:00,96.28,96.31,96.21,96.29,48231.0,75.756,75.7796,75.7009,75.7639,48231.0
2015-09-28 14:45:00,96.31,96.34,96.18,96.2,46762.0,75.7796,75.8032,75.6773,75.6931,46762.0
2015-09-28 14:50:00,96.2,96.22,96.02,96.08,56759.0,75.6931,75.7088,75.5514,75.5986,56759.0
2015-09-28 14:55:00,96.08,96.19,96.08,96.12,55703.0,75.5986,75.6852,75.5986,75.6301,55703.0
2015-09-28 15:00:00,96.12,96.12,95.98,96.04,171363.0,75.6301,75.6301,75.5199,75.5672,171363.0
2015-09-28 15:05:00,96.05,96.06,95.87,95.88,108500.0,75.575,75.5829,75.4334,75.4413,108500.0
2015-09-28 15:10:00,95.89,95.95,95.78,95.95,79295.0,75.4491,75.4963,75.3626,75.4963,79295.0
2015-09-28 15:15:00,95.94,96.12,95.92,96.01,134359.0,75.4885,75.6301,75.4727,75.5436,134359.0
2015-09-28 15:20:00,96.02,96.04,95.9,95.94,105014.0,75.5514,75.5672,75.457,75.4885,105014.0
2015-09-28 15:25:00,95.96,96.03,95.89,95.92,64873.0,75.5042,75.5593,75.4491,75.4727,64873.0
2015-09-28 15:30:00,95.94,96.1,95.91,96.1,57744.0,75.4885,75.6144,75.4649,75.6144,57744.0
2015-09-28 15:35:00,96.11,96.21,96.07,96.13,96779.0,75.6222,75.7009,75.5908,75.638,96779.0
2015-09-28 15:40:00,96.12,96.26,96.1,96.18,83462.0,75.6301,75.7403,75.6144,75.6773,83462.0
2015-09-28 15:45:00,96.18,96.31,96.15,96.24,133881.0,75.6773,75.7796,75.6537,75.7245,133881.0
2015-09-28 15:50:00,96.23,96.31,96.2,96.27,179508.0,75.7167,75.7796,75.6931,75.7481,179508.0
2015-09-28 15:55:00,96.27,96.29,95.91,96.03,340553.0,75.7481,75.7639,75.4649,75.5593,340553.0
2015-09-29 09:30:00,97.46,97.47,97.01,97.2,270189.0,76.6845,76.6923,76.3304,76.4799,270189.0
2015-09-29 09:35:00,97.18,97.18,96.92,97.04,183618.0,76.4641,76.4641,76.2596,76.354,183618.0
2015-09-29 09:40:00,97.05,97.05,96.95,97.0,150058.0,76.3619,76.3619,76.2832,76.3225,150058.0
2015-09-29 09:45:00,96.99,97.14,96.89,97.03,166224.0,76.3146,76.4327,76.236,76.3461,166224.0
2015-09-29 09:50:00,97.03,97.53,96.97,97.47,251440.0,76.3461,76.7395,76.2989,76.6923,251440.0
2015-09-29 09:55:00,97.48,97.73,97.36,97.36,125858.0,76.7002,76.8969,76.6058,76.6058,125858.0
2015-09-29 10:00:00,97.38,97.51,97.25,97.31,98852.0,76.6215,76.7238,76.5192,76.5664,98852.0
2015-09-29 10:05:00,97.32,97.52,97.28,97.39,111583.0,76.5743,76.7317,76.5428,76.6294,111583.0
2015-09-29 10:10:00,97.38,97.71,97.34,97.69,117974.0,76.6215,76.8812,76.59,76.8654,117974.0
2015-09-29 10:15:00,97.68,97.79,97.6,97.61,69462.0,76.8576,76.9441,76.7946,76.8025,69462.0
2015-09-29 10:20:00,97.6,97.67,97.47,97.48,89763.0,76.7946,76.8497,76.6923,76.7002,89763.0
2015-09-29 10:25:00,97.49,97.72,97.49,97.65,44624.0,76.7081,76.889,76.7081,76.834,44624.0
2015-09-29 10:30:00,97.65,97.72,97.56,97.57,68245.0,76.834,76.889,76.7631,76.771,68245.0
2015-09-29 10:35:00,97.58,97.58,97.38,97.38,51379.0,76.7789,76.7789,76.6215,76.6215,51379.0
2015-09-29 10:40:00,97.39,97.44,97.25,97.35,89700.0,76.6294,76.6687,76.5192,76.5979,89700.0
2015-09-29 10:45:00,97.37,97.46,97.33,97.35,75527.0,76.6136,76.6845,76.5822,76.5979,75527.0
2015-09-29 10:50:00,97.35,97.5,97.34,97.44,89933.0,76.5979,76.7159,76.59,76.6687,89933.0
2015-09-29 10:55:00,97.44,97.54,97.42,97.51,59980.0,76.6687,76.7474,76.653,76.7238,59980.0
2015-09-29 11:00:00,97.52,97.62,97.42,97.51,80536.0,76.7317,76.8103,76.653,76.7238,80536.0
2015-09-29 11:05:00,97.51,97.58,97.46,97.5,64818.0,76.7238,76.7789,76.6845,76.7159,64818.0
2015-09-29 11:10:00,97.5,97.54,97.45,97.52,57606.0,76.7159,76.7474,76.6766,76.7317,57606.0
2015-09-29 11:15:00,97.49,97.61,97.42,97.46,156632.0,76.7081,76.8025,76.653,76.6845,156632.0
2015-09-29 11:20:00,97.49,97.56,97.37,97.55,48661.0,76.7081,76.7631,76.6136,76.7553,48661.0
2015-09-29 11:25:00,97.57,97.7,97.52,97.6,42248.0,76.771,76.8733,76.7317,76.7946,42248.0
2015-09-29 11:30:00,97.63,97.66,97.4,97.42,40571.0,76.8182,76.8418,76.6372,76.653,40571.0
2015-09-29 11:35:00,97.42,97.45,97.36,97.39,64778.0,76.653,76.6766,76.6058,76.6294,64778.0
2015-09-29 11:40:00,97.37,97.54,97.36,97.41,31740.0,76.6136,76.7474,76.6058,76.6451,31740.0
2015-09-29 11:45:00,97.38,97.6,97.33,97.54,26229.0,76.6215,76.7946,76.5822,76.7474,26229.0
2015-09-29 11:50:00,97.54,97.69,97.52,97.58,37594.0,76.7474,76.8654,76.7317,76.7789,37594.0
2015-09-29 11:55:00,97.58,97.62,97.53,97.59,36733.0,76.7789,76.8103,76.7395,76.7867,36733.0
2015-09-29 12:00:00,97.58,97.58,97.34,97.39,42480.0,76.7789,76.7789,76.59,76.6294,42480.0
2015-09-29 12:05:00,97.39,97.49,97.38,97.45,49843.0,76.6294,76.7081,76.6215,76.6766,49843.0
2015-09-29 12:10:00,97.44,97.45,97.24,97.33,41596.0,76.6687,76.6766,76.5114,76.5822,41596.0
2015-09-29 12:15:00,97.3,97.4,97.3,97.3,29270.0,76.5586,76.6372,76.5586,76.5586,29270.0
2015-09-29 12:20:00,97.29,97.4,97.23,97.35,34488.0,76.5507,76.6372,76.5035,76.5979,34488.0
2015-09-29 12:25:00,97.36,97.48,97.32,97.39,31299.0,76.6058,76.7002,76.5743,76.6294,31299.0
2015-09-29 12:30:00,97.39,97.42,97.31,97.35,29923.0,76.6294,76.653,76.5664,76.5979,29923.0
2015-09-29 12:35:00,97.35,97.37,97.25,97.26,49093.0,76.5979,76.6136,76.5192,76.5271,49093.0
2015-09-29 12:40:00,97.25,97.29,97.12,97.29,23404.0,76.5192,76.5507,76.4169,76.5507,23404.0
2015-09-29 12:45:00,97.29,97.31,97.11,97.23,43305.0,76.5507,76.5664,76.4091,76.5035,43305.0
2015-09-29 12:50:00,97.22,97.25,97.16,97.22,54473.0,76.4956,76.5192,76.4484,76.4956,54473.0
2015-09-29 12:55:00,97.21,97.21,97.07,97.09,46925.0,76.4877,76.4877,76.3776,76.3933,46925.0
2015-09-29 13:00:00,97.09,97.24,97.08,97.16,49338.0,76.3933,76.5114,76.3855,76.4484,49338.0
2015-09-29 13:05:00,97.16,97.22,97.15,97.19,54861.0,76.4484,76.4956,76.4405,76.472,54861.0
2015-09-29 13:10:00,97.19,97.28,97.16,97.22,50182.0,76.472,76.5428,76.4484,76.4956,50182.0
2015-09-29 13:15:00,97.23,97.36,97.2,97.36,48128.0,76.5035,76.6058,76.4799,76.6058,48128.0
2015-09-29 13:20:00,97.34,97.49,97.34,97.43,125389.0,76.59,76.7081,76.59,76.6609,125389.0
2015-09-29 13:25:00,97.43,97.48,97.39,97.46,45235.0,76.6609,76.7002,76.6294,76.6845,45235.0
2015-09-29 13:30:00,97.46,97.54,97.43,97.45,35517.0,76.6845,76.7474,76.6609,76.6766,35517.0
2015-09-29 13:35:00,97.47,97.5,97.39,97.41,35764.0,76.6923,76.7159,76.6294,76.6451,35764.0
2015-09-29 13:40:00,97.42,97.5,97.41,97.48,39729.0,76.653,76.7159,76.6451,76.7002,39729.0
2015-09-29 13:45:00,97.49,97.51,97.4,97.45,39193.0,76.7081,76.7238,76.6372,76.6766,39193.0
2015-09-29 13:50:00,97.45,97.46,97.36,97.4,33110.0,76.6766,76.6845,76.6058,76.6372,33110.0
2015-09-29 13:55:00,97.4,97.51,97.39,97.5,35681.0,76.6372,76.7238,76.6294,76.7159,35681.0
2015-09-29 14:00:00,97.49,97.5,97.15,97.15,63205.0,76.7081,76.7159,76.4405,76.4405,63205.0
2015-09-29 14:05:00,97.16,97.19,97.05,97.12,54790.0,76.4484,76.472,76.3619,76.4169,54790.0
2015-09-29 14:10:00,97.13,97.21,97.1,97.19,50565.0,76.4248,76.4877,76.4012,76.472,50565.0
2015-09-29 14:15:00,97.18,97.21,97.09,97.21,36180.0,76.4641,76.4877,76.3933,76.4877,36180.0
2015-09-29 14:20:00,97.22,97.3,97.2,97.22,39147.0,76.4956,76.5586,76.4799,76.4956,39147.0
2015-09-29 14:25:00,97.23,97.38,97.22,97.33,52109.0,76.5035,76.6215,76.4956,76.5822,52109.0
2015-09-29 14:30:00,97.32,97.36,97.17,97.18,53796.0,76.5743,76.6058,76.4563,76.4641,53796.0
2015-09-29 14:35:00,97.18,97.29,97.17,97.26,80902.0,76.4641,76.5507,76.4563,76.5271,80902.0
2015-09-29 14:40:00,97.26,97.32,97.19,97.24,82374.0,76.5271,76.5743,76.472,76.5114,82374.0
2015-09-29 14:45:00,97.23,97.26,97.13,97.15,68753.0,76.5035,76.5271,76.4248,76.4405,68753.0
2015-09-29 14:50:00,97.14,97.18,97.05,97.08,76753.0,76.4327,76.4641,76.3619,76.3855,76753.0
2015-09-29 14:55:00,97.08,97.11,96.89,96.9,83076.0,76.3855,76.4091,76.236,76.2438,83076.0
2015-09-29 15:00:00,96.89,96.98,96.82,96.98,68719.0,76.236,76.3068,76.1809,76.3068,68719.0
2015-09-29 15:05:00,96.98,97.04,96.92,96.95,78957.0,76.3068,76.354,76.2596,76.2832,78957.0
2015-09-29 15:10:00,96.94,97.04,96.91,97.0,73216.0,76.2753,76.354,76.2517,76.3225,73216.0
2015-09-29 15:15:00,97.01,97.09,96.99,97.02,59757.0,76.3304,76.3933,76.3146,76.3383,59757.0
2015-09-29 15:20:00,97.01,97.03,96.88,96.9,131618.0,76.3304,76.3461,76.2281,76.2438,131618.0
2015-09-29 15:25:00,96.89,96.91,96.8,96.9,86457.0,76.236,76.2517,76.1651,76.2438,86457.0
2015-09-29 15:30:00,96.9,97.17,96.89,97.09,91136.0,76.2438,76.4563,76.236,76.3933,91136.0
2015-09-29 15:35:00,97.09,97.31,97.05,97.19,93957.0,76.3933,76.5664,76.3619,76.472,93957.0
2015-09-29 15:40:00,97.18,97.21,97.0,97.14,151436.0,76.4641,76.4877,76.3225,76.4327,151436.0
2015-09-29 15:45:00,97.14,97.39,97.04,97.39,118321.0,76.4327,76.6294,76.354,76.6294,118321.0
2015-09-29 15:50:00,97.39,97.56,97.34,97.51,145074.0,76.6294,76.7631,76.59,76.7238,145074.0
2015-09-29 15:55:00,97.51,97.66,97.44,97.46,251450.0,76.7238,76.8418,76.6687,76.6845,251450.0
2015-09-30 09:30:00,98.21,98.34,98.1,98.27,112259.0,77.2746,77.3769,77.188,77.3218,112259.0
2015-09-30 09:35:00,98.27,98.64,98.2,98.5,72691.0,77.3218,77.6129,77.2667,77.5028,72691.0
2015-09-30 09:40:00,98.5,98.6,98.29,98.4,64799.0,77.5028,77.5814,77.3375,77.4241,64799.0
2015-09-30 09:45:00,98.44,98.7,98.33,98.43,122109.0,77.4556,77.6601,77.369,77.4477,122109.0
2015-09-30 09:50:00,98.47,98.62,98.34,98.56,49237.0,77.4792,77.5972,77.3769,77.55,49237.0
2015-09-30 09:55:00,98.57,98.57,98.45,98.55,45943.0,77.5578,77.5578,77.4634,77.5421,45943.0
2015-09-30 10:00:00,98.56,98.6,98.26,98.26,70402.0,77.55,77.5814,77.3139,77.3139,70402.0
2015-09-30 10:05:00,98.26,98.43,98.1,98.4,31415.0,77.3139,77.4477,77.188,77.4241,31415.0
2015-09-30 10:10:00,98.42,98.44,98.21,98.31,41026.0,77.4398,77.4556,77.2746,77.3533,41026.0
2015-09-30 10:15:00,98.32,98.33,98.1,98.14,26977.0,77.3611,77.369,77.188,77.2195,26977.0
2015-09-30 10:20:00,98.16,98.36,98.15,98.28,37998.0,77.2352,77.3926,77.2274,77.3297,37998.0
2015-09-30 10:25:00,98.28,98.31,98.18,98.23,39702.0,77.3297,77.3533,77.251,77.2903,39702.0
2015-09-30 10:30:00,98.21,98.23,98.11,98.13,58790.0,77.2746,77.2903,77.1959,77.2116,58790.0
2015-09-30 10:35:00,98.14,98.39,98.13,98.31,20478.0,77.2195,77.4162,77.2116,77.3533,20478.0
2015-09-30 10:40:00,98.28,98.32,98.18,98.24,33849.0,77.3297,77.3611,77.251,77.2982,33849.0
2015-09-30 10:45:00,98.25,98.4,98.21,98.39,24942.0,77.3061,77.4241,77.2746,77.4162,24942.0
2015-09-30 10:50:00,98.39,98.41,98.28,98.35,25192.0,77.4162,77.4319,77.3297,77.3847,25192.0
2015-09-30 10:55:00,98.35,98.4,98.23,98.25,40957.0,77.3847,77.4241,77.2903,77.3061,40957.0
2015-09-30 11:00:00,98.25,98.4,98.2,98.4,54682.0,77.3061,77.4241,77.2667,77.4241,54682.0
2015-09-30 11:05:00,98.4,98.41,98.34,98.38,29989.0,77.4241,77.4319,77.3769,77.4083,29989.0
2015-09-30 11:10:00,98.38,98.51,98.37,98.46,48650.0,77.4083,77.5106,77.4005,77.4713,48650.0
2015-09-30 11:15:00,98.46,98.52,98.39,98.52,41667.0,77.4713,77.5185,77.4162,77.5185,41667.0
2015-09-30 11:20:00,98.51,98.54,98.4,98.42,37469.0,77.5106,77.5342,77.4241,77.4398,37469.0
2015-09-30 11:25:00,98.42,98.55,98.42,98.51,33596.0,77.4398,77.5421,77.4398,77.5106,33596.0
2015-09-30 11:30:00,98.52,98.58,98.49,98.53,16534.0,77.5185,77.5657,77.4949,77.5264,16534.0
2015-09-30 11:35:00,98.53,98.54,98.41,98.43,37509.0,77.5264,77.5342,77.4319,77.4477,37509.0
2015-09-30 11:40:00,98.44,98.47,98.27,98.29,32327.0,77.4556,77.4792,77.3218,77.3375,32327.0
2015-09-30 11:45:00,98.3,98.37,98.3,98.34,15267.0,77.3454,77.4005,77.3454,77.3769,15267.0
2015-09-30 11:50:00,98.35,98.36,98.2,98.22,26719.0,77.3847,77.3926,77.2667,77.2824,26719.0
2015-09-30 11:55:00,98.21,98.23,98.13,98.18,24941.0,77.2746,77.2903,77.2116,77.251,24941.0
2015-09-30 12:00:00,98.2,98.23,98.16,98.21,28019.0,77.2667,77.2903,77.2352,77.2746,28019.0
2015-09-30 12:05:00,98.2,98.23,98.05,98.14,43157.0,77.2667,77.2903,77.1487,77.2195,43157.0
2015-09-30 12:10:00,98.11,98.11,97.98,98.0,38253.0,77.1959,77.1959,77.0936,77.1093,38253.0
2015-09-30 12:15:00,97.99,98.08,97.98,98.03,32363.0,77.1015,77.1723,77.0936,77.1329,32363.0
2015-09-30 12:20:00,98.03,98.07,97.98,98.02,43076.0,77.1329,77.1644,77.0936,77.1251,43076.0
2015-09-30 12:25:00,98.0,98.05,98.0,98.01,24411.0,77.1093,77.1487,77.1093,77.1172,24411.0
2015-09-30 12:30:00,98.0,98.08,97.99,98.03,32624.0,77.1093,77.1723,77.1015,77.1329,32624.0
2015-09-30 12:35:00,98.03,98.04,97.99,98.02,22737.0,77.1329,77.1408,77.1015,77.1251,22737.0
2015-09-30 12:40:00,98.01,98.02,97.98,97.99,60794.0,77.1172,77.1251,77.0936,77.1015,60794.0
2015-09-30 12:45:00,98.0,98.02,97.76,97.81,75653.0,77.1093,77.1251,76.9205,76.9598,75653.0
2015-09-30 12:50:00,97.81,97.97,97.81,97.97,50409.0,76.9598,77.0857,76.9598,77.0857,50409.0
2015-09-30 12:55:00,97.96,98.02,97.94,97.99,57236.0,77.0779,77.1251,77.0621,77.1015,57236.0
2015-09-30 13:00:00,98.0,98.02,97.95,97.95,38516.0,77.1093,77.1251,77.07,77.07,38516.0
2015-09-30 13:05:00,97.96,98.0,97.96,97.97,29751.0,77.0779,77.1093,77.0779,77.0857,29751.0
2015-09-30 13:10:00,97.98,98.02,97.95,97.97,21680.0,77.0936,77.1251,77.07,77.0857,21680.0
2015-09-30 13:15:00,97.98,98.17,97.98,98.15,35131.0,77.0936,77.2431,77.0936,77.2274,35131.0
2015-09-30 13:20:00,98.14,98.16,98.07,98.08,34663.0,77.2195,77.2352,77.1644,77.1723,34663.0
2015-09-30 13:25:00,98.08,98.15,98.08,98.1,22153.0,77.1723,77.2274,77.1723,77.188,22153.0
2015-09-30 13:30:00,98.11,98.12,98.03,98.06,19907.0,77.1959,77.2038,77.1329,77.1566,19907.0
2015-09-30 13:35:00,98.06,98.12,98.03,98.1,22045.0,77.1566,77.2038,77.1329,77.188,22045.0
2015-09-30 13:40:00,98.1,98.18,98.09,98.14,51052.0,77.188,77.251,77.1802,77.2195,51052.0
2015-09-30 13:45:00,98.15,98.17,98.13,98.17,23447.0,77.2274,77.2431,77.2116,77.2431,23447.0
2015-09-30 13:50:00,98.17,98.38,98.17,98.3,48494.0,77.2431,77.4083,77.2431,77.3454,48494.0
2015-09-30 13:55:00,98.31,98.32,98.26,98.3,35574.0,77.3533,77.3611,77.3139,77.3454,35574.0
2015-09-30 14:00:00,98.31,98.31,98.19,98.23,34544.0,77.3533,77.3533,77.2588,77.2903,34544.0
2015-09-30 14:05:00,98.23,98.29,98.19,98.22,25243.0,77.2903,77.3375,77.2588,77.2824,25243.0
2015-09-30 14:10:00,98.22,98.24,98.12,98.2,53278.0,77.2824,77.2982,77.2038,77.2667,53278.0
2015-09-30 14:15:00,98.2,98.2,98.16,98.2,33993.0,77.2667,77.2667,77.2352,77.2667,33993.0
2015-09-30 14:20:00,98.2,98.24,98.18,98.2,47819.0,77.2667,77.2982,77.251,77.2667,47819.0
2015-09-30 14:25:00,98.2,98.22,98.17,98.2,65335.0,77.2667,77.2824,77.2431,77.2667,65335.0
2015-09-30 14:30:00,98.2,98.26,98.07,98.12,128566.0,77.2667,77.3139,77.1644,77.2038,128566.0
2015-09-30 14:35:00,98.12,98.19,98.1,98.15,35763.0,77.2038,77.2588,77.188,77.2274,35763.0
2015-09-30 14:40:00,98.16,98.23,98.15,98.2,160476.0,77.2352,77.2903,77.2274,77.2667,160476.0
2015-09-30 14:45:00,98.2,98.26,98.17,98.22,42033.0,77.2667,77.3139,77.2431,77.2824,42033.0
2015-09-30 14:50:00,98.21,98.27,98.15,98.24,46892.0,77.2746,77.3218,77.2274,77.2982,46892.0
2015-09-30 14:55:00,98.25,98.32,98.21,98.24,111876.0,77.3061,77.3611,77.2746,77.2982,111876.0
2015-09-30 15:00:00,98.23,98.32,98.17,98.2,68118.0,77.2903,77.3611,77.2431,77.2667,68118.0
2015-09-30 15:05:00,98.2,98.25,98.15,98.2,60167.0,77.2667,77.3061,77.2274,77.2667,60167.0
2015-09-30 15:10:00,98.2,98.28,98.15,98.22,97210.0,77.2667,77.3297,77.2274,77.2824,97210.0
2015-09-30 15:15:00,98.23,98.31,98.19,98.31,60067.0,77.2903,77.3533,77.2588,77.3533,60067.0
2015-09-30 15:20:00,98.3,98.39,98.28,98.28,60814.0,77.3454,77.4162,77.3297,77.3297,60814.0
2015-09-30 15:25:00,98.28,98.42,98.27,98.4,61143.0,77.3297,77.4398,77.3218,77.4241,61143.0
2015-09-30 15:30:00,98.42,98.52,98.41,98.49,113298.0,77.4398,77.5185,77.4319,77.4949,113298.0
2015-09-30 15:35:00,98.49,98.57,98.48,98.53,61079.0,77.4949,77.5578,77.487,77.5264,61079.0
2015-09-30 15:40:00,98.54,98.61,98.52,98.58,90771.0,77.5342,77.5893,77.5185,77.5657,90771.0
2015-09-30 15:45:00,98.56,98.62,98.5,98.6,150336.0,77.55,77.5972,77.5028,77.5814,150336.0
2015-09-30 15:50:00,98.61,98.65,98.55,98.64,152211.0,77.5893,77.6208,77.5421,77.6129,152211.0
2015-09-30 15:55:00,98.65,98.67,98.52,98.53,250403.0,77.6208,77.6365,77.5185,77.5264,250403.0
2015-10-01 09:30:00,98.5,99.0,98.37,98.76,229859.0,77.5028,77.8962,77.4005,77.7073,229859.0
2015-10-01 09:35:00,98.73,98.75,98.5,98.66,73670.0,77.6837,77.6995,77.5028,77.6287,73670.0
2015-10-01 09:40:00,98.65,98.68,98.3,98.32,89053.0,77.6208,77.6444,77.3454,77.3611,89053.0
2015-10-01 09:45:00,98.32,98.54,98.24,98.53,93767.0,77.3611,77.5342,77.2982,77.5264,93767.0
2015-10-01 09:50:00,98.52,98.63,98.42,98.44,44041.0,77.5185,77.605,77.4398,77.4556,44041.0
2015-10-01 09:55:00,98.45,98.56,98.22,98.26,49078.0,77.4634,77.55,77.2824,77.3139,49078.0
2015-10-01 10:00:00,98.26,98.36,98.06,98.19,74896.0,77.3139,77.3926,77.1566,77.2588,74896.0
2015-10-01 10:05:00,98.2,98.38,98.19,98.3,53099.0,77.2667,77.4083,77.2588,77.3454,53099.0
2015-10-01 10:10:00,98.31,98.53,98.29,98.44,65072.0,77.3533,77.5264,77.3375,77.4556,65072.0
2015-10-01 10:15:00,98.45,98.54,98.33,98.34,123962.0,77.4634,77.5342,77.369,77.3769,123962.0
2015-10-01 10:20:00,98.35,98.4,98.19,98.22,66646.0,77.3847,77.4241,77.2588,77.2824,66646.0
2015-10-01 10:25:00,98.23,98.5,98.19,98.5,51224.0,77.2903,77.5028,77.2588,77.5028,51224.0
2015-10-01 10:30:00,98.46,98.57,98.36,98.4,48275.0,77.4713,77.5578,77.3926,77.4241,48275.0
2015-10-01 10:35:00,98.39,98.55,98.39,98.54,48685.0,77.4162,77.5421,77.4162,77.5342,48685.0
2015-10-01 10:40:00,98.54,98.74,98.5,98.56,64635.0,77.5342,77.6916,77.5028,77.55,64635.0
2015-10-01 10:45:00,98.57,98.74,98.57,98.72,46196.0,77.5578,77.6916,77.5578,77.6759,46196.0
2015-10-01 10:50:00,98.71,98.72,98.44,98.5,82923.0,77.668,77.6759,77.4556,77.5028,82923.0
2015-10-01 10:55:00,98.49,98.56,98.45,98.49,45629.0,77.4949,77.55,77.4634,77.4949,45629.0
2015-10-01 11:00:00,98.47,98.52,98.4,98.49,33022.0,77.4792,77.5185,77.4241,77.4949,33022.0
2015-10-01 11:05:00,98.49,98.64,98.41,98.57,39403.0,77.4949,77.6129,77.4319,77.5578,39403.0
2015-10-01 11:10:00,98.57,98.61,98.42,98.43,71024.0,77.5578,77.5893,77.4398,77.4477,71024.0
2015-10-01 11:15:00,98.44,98.49,98.3,98.33,31607.0,77.4556,77.4949,77.3454,77.369,31607.0
2015-10-01 11:20:00,98.31,98.4,98.25,98.3,37146.0,77.3533,77.4241,77.3061,77.3454,37146.0
2015-10-01 11:25:00,98.29,98.31,98.13,98.13,60270.0,77.3375,77.3533,77.2116,77.2116,60270.0
2015-10-01 11:30:00,98.13,98.29,98.13,98.25,24505.0,77.2116,77.3375,77.2116,77.3061,24505.0
2015-10-01 11:35:00,98.22,98.35,98.21,98.34,36216.0,77.2824,77.3847,77.2746,77.3769,36216.0
2015-10-01 11:40:00,98.32,98.33,98.19,98.27,35294.0,77.3611,77.369,77.2588,77.3218,35294.0
2015-10-01 11:45:00,98.28,98.28,98.18,98.24,47207.0,77.3297,77.3297,77.251,77.2982,47207.0
2015-10-01 11:50:00,98.26,98.26,98.04,98.04,54799.0,77.3139,77.3139,77.1408,77.1408,54799.0
2015-10-01 11:55:00,98.04,98.07,97.93,98.07,29514.0,77.1408,77.1644,77.0543,77.1644,29514.0
2015-10-01 12:00:00,98.05,98.07,97.97,97.98,22118.0,77.1487,77.1644,77.0857,77.0936,22118.0
2015-10-01 12:05:00,97.99,97.99,97.75,97.75,49694.0,77.1015,77.1015,76.9126,76.9126,49694.0
2015-10-01 12:10:00,97.77,97.87,97.75,97.85,48127.0,76.9284,77.0071,76.9126,76.9913,48127.0
2015-10-01 12:15:00,97.84,97.93,97.83,97.85,93358.0,76.9835,77.0543,76.9756,76.9913,93358.0
2015-10-01 12:20:00,97.84,97.86,97.7,97.7,59264.0,76.9835,76.9992,76.8733,76.8733,59264.0
2015-10-01 12:25:00,97.7,97.87,97.69,97.83,36762.0,76.8733,77.0071,76.8654,76.9756,36762.0
2015-10-01 12:30:00,97.83,97.92,97.83,97.88,21269.0,76.9756,77.0464,76.9756,77.0149,21269.0
2015-10-01 12:35:00,97.88,97.89,97.83,97.86,15993.0,77.0149,77.0228,76.9756,76.9992,15993.0
2015-10-01 12:40:00,97.84,97.85,97.78,97.83,24305.0,76.9835,76.9913,76.9362,76.9756,24305.0
2015-10-01 12:45:00,97.84,97.94,97.82,97.83,80336.0,76.9835,77.0621,76.9677,76.9756,80336.0
2015-10-01 12:50:00,97.84,97.85,97.79,97.8,21103.0,76.9835,76.9913,76.9441,76.952,21103.0
2015-10-01 12:55:00,97.81,97.86,97.78,97.79,20801.0,76.9598,76.9992,76.9362,76.9441,20801.0
2015-10-01 13:00:00,97.8,97.8,97.67,97.74,28833.0,76.952,76.952,76.8497,76.9048,28833.0
2015-10-01 13:05:00,97.76,97.86,97.76,97.86,24962.0,76.9205,76.9992,76.9205,76.9992,24962.0
2015-10-01 13:10:00,97.85,97.87,97.76,97.77,25923.0,76.9913,77.0071,76.9205,76.9284,25923.0
2015-10-01 13:15:00,97.76,97.96,97.76,97.92,32229.0,76.9205,77.0779,76.9205,77.0464,32229.0
2015-10-01 13:20:00,97.92,97.92,97.8,97.9,17025.0,77.0464,77.0464,76.952,77.0307,17025.0
2015-10-01 13:25:00,97.9,97.95,97.83,97.84,16935.0,77.0307,77.07,76.9756,76.9835,16935.0
2015-10-01 13:30:00,97.84,97.95,97.84,97.92,27530.0,76.9835,77.07,76.9835,77.0464,27530.0
2015-10-01 13:35:00,97.92,98.03,97.9,97.97,28966.0,77.0464,77.1329,77.0307,77.0857,28966.0
2015-10-01 13:40:00,97.97,97.98,97.88,97.94,14802.0,77.0857,77.0936,77.0149,77.0621,14802.0
2015-10-01 13:45:00,97.95,98.05,97.93,98.04,16488.0,77.07,77.1487,77.0543,77.1408,16488.0
2015-10-01 13:50:00,98.03,98.1,97.95,98.05,23211.0,77.1329,77.188,77.07,77.1487,23211.0
2015-10-01 13:55:00,98.07,98.2,98.06,98.18,26455.0,77.1644,77.2667,77.1566,77.251,26455.0
2015-10-01 14:00:00,98.19,98.21,98.13,98.18,39708.0,77.2588,77.2746,77.2116,77.251,39708.0
2015-10-01 14:05:00,98.18,98.39,98.18,98.39,75828.0,77.251,77.4162,77.251,77.4162,75828.0
2015-10-01 14:10:00,98.38,98.48,98.38,98.43,39061.0,77.4083,77.487,77.4083,77.4477,39061.0
2015-10-01 14:15:00,98.43,98.52,98.4,98.49,26849.0,77.4477,77.5185,77.4241,77.4949,26849.0
2015-10-01 14:20:00,98.48,98.52,98.38,98.39,30185.0,77.487,77.5185,77.4083,77.4162,30185.0
2015-10-01 14:25:00,98.38,98.46,98.37,98.44,18970.0,77.4083,77.4713,77.4005,77.4556,18970.0
2015-10-01 14:30:00,98.45,98.58,98.45,98.5,35001.0,77.4634,77.5657,77.4634,77.5028,35001.0
2015-10-01 14:35:00,98.5,98.65,98.47,98.65,52194.0,77.5028,77.6208,77.4792,77.6208,52194.0
2015-10-01 14:40:00,98.65,98.7,98.62,98.63,31933.0,77.6208,77.6601,77.5972,77.605,31933.0
2015-10-01 14:45:00,98.62,98.65,98.51,98.53,40689.0,77.5972,77.6208,77.5106,77.5264,40689.0
2015-10-01 14:50:00,98.54,98.64,98.47,98.64,30339.0,77.5342,77.6129,77.4792,77.6129,30339.0
2015-10-01 14:55:00,98.64,98.75,98.63,98.65,42480.0,77.6129,77.6995,77.605,77.6208,42480.0
2015-10-01 15:00:00,98.66,98.75,98.65,98.68,31022.0,77.6287,77.6995,77.6208,77.6444,31022.0
2015-10-01 15:05:00,98.67,98.7,98.54,98.59,43094.0,77.6365,77.6601,77.5342,77.5736,43094.0
2015-10-01 15:10:00,98.58,98.72,98.55,98.72,17667.0,77.5657,77.6759,77.5421,77.6759,17667.0
2015-10-01 15:15:00,98.69,98.69,98.62,98.62,24727.0,77.6523,77.6523,77.5972,77.5972,24727.0
2015-10-01 15:20:00,98.62,98.64,98.53,98.54,32195.0,77.5972,77.6129,77.5264,77.5342,32195.0
2015-10-01 15:25:00,98.56,98.6,98.45,98.53,36337.0,77.55,77.5814,77.4634,77.5264,36337.0
2015-10-01 15:30:00,98.52,98.55,98.45,98.55,39879.0,77.5185,77.5421,77.4634,77.5421,39879.0
2015-10-01 15:35:00,98.54,98.54,98.26,98.27,52935.0,77.5342,77.5342,77.3139,77.3218,52935.0
2015-10-01 15:40:00,98.27,98.43,98.27,98.42,58459.0,77.3218,77.4477,77.3218,77.4398,58459.0
2015-10-01 15:45:00,98.43,98.63,98.42,98.62,68767.0,77.4477,77.605,77.4398,77.5972,68767.0
2015-10-01 15:50:00,98.62,98.74,98.57,98.7,82670.0,77.5972,77.6916,77.5578,77.6601,82670.0
2015-10-01 15:55:00,98.7,98.88,98.7,98.77,209912.0,77.6601,77.8018,77.6601,77.7152,209912.0
2015-10-02 09:30:00,97.33,97.54,97.19,97.3,290903.0,76.5822,76.7474,76.472,76.5586,290903.0
2015-10-02 09:35:00,97.27,97.69,97.13,97.66,159453.0,76.535,76.8654,76.4248,76.8418,159453.0
2015-10-02 09:40:00,97.66,98.0,97.59,97.67,84188.0,76.8418,77.1093,76.7867,76.8497,84188.0
2015-10-02 09:45:00,97.65,97.71,97.53,97.63,54968.0,76.834,76.8812,76.7395,76.8182,54968.0
2015-10-02 09:50:00,97.63,97.63,97.46,97.6,47139.0,76.8182,76.8182,76.6845,76.7946,47139.0
2015-10-02 09:55:00,97.61,97.77,97.61,97.67,32959.0,76.8025,76.9284,76.8025,76.8497,32959.0
2015-10-02 10:00:00,97.67,97.77,97.5,97.51,44198.0,76.8497,76.9284,76.7159,76.7238,44198.0
2015-10-02 10:05:00,97.5,97.6,97.38,97.6,42063.0,76.7159,76.7946,76.6215,76.7946,42063.0
2015-10-02 10:10:00,97.62,97.87,97.62,97.86,40515.0,76.8103,77.0071,76.8103,76.9992,40515.0
2015-10-02 10:15:00,97.87,98.06,97.8,97.84,59788.0,77.0071,77.1566,76.952,76.9835,59788.0
2015-10-02 10:20:00,97.86,97.94,97.8,97.81,26427.0,76.9992,77.0621,76.952,76.9598,26427.0
2015-10-02 10:25:00,97.81,97.81,97.64,97.7,29849.0,76.9598,76.9598,76.8261,76.8733,29849.0
2015-10-02 10:30:00,97.69,97.81,97.6,97.8,29876.0,76.8654,76.9598,76.7946,76.952,29876.0
2015-10-02 10:35:00,97.82,97.98,97.78,97.96,40720.0,76.9677,77.0936,76.9362,77.0779,40720.0
2015-10-02 10:40:00,97.95,98.25,97.91,98.23,71246.0,77.07,77.3061,77.0385,77.2903,71246.0
2015-10-02 10:45:00,98.22,98.39,98.18,98.38,44920.0,77.2824,77.4162,77.251,77.4083,44920.0
2015-10-02 10:50:00,98.37,98.46,98.32,98.42,54189.0,77.4005,77.4713,77.3611,77.4398,54189.0
2015-10-02 10:55:00,98.43,98.59,98.43,98.51,35479.0,77.4477,77.5736,77.4477,77.5106,35479.0
2015-10-02 11:00:00,98.5,98.62,98.49,98.6,35610.0,77.5028,77.5972,77.4949,77.5814,35610.0
2015-10-02 11:05:00,98.59,98.72,98.59,98.72,36340.0,77.5736,77.6759,77.5736,77.6759,36340.0
2015-10-02 11:10:00,98.72,98.73,98.44,98.48,71038.0,77.6759,77.6837,77.4556,77.487,71038.0
2015-10-02 11:15:00,98.49,98.5,98.34,98.37,28474.0,77.4949,77.5028,77.3769,77.4005,28474.0
2015-10-02 11:20:00,98.35,98.38,98.23,98.24,53880.0,77.3847,77.4083,77.2903,77.2982,53880.0
2015-10-02 11:25:00,98.24,98.51,98.23,98.51,33454.0,77.2982,77.5106,77.2903,77.5106,33454.0
2015-10-02 11:30:00,98.52,98.62,98.48,98.58,31781.0,77.5185,77.5972,77.487,77.5657,31781.0
2015-10-02 11:35:00,98.56,98.64,98.5,98.51,34754.0,77.55,77.6129,77.5028,77.5106,34754.0
2015-10-02 11:40:00,98.51,98.59,98.47,98.51,22358.0,77.5106,77.5736,77.4792,77.5106,22358.0
2015-10-02 11:45:00,98.5,98.67,98.45,98.6,25257.0,77.5028,77.6365,77.4634,77.5814,25257.0
2015-10-02 11:50:00,98.59,98.66,98.51,98.65,21605.0,77.5736,77.6287,77.5106,77.6208,21605.0
2015-10-02 11:55:00,98.65,98.69,98.55,98.56,20877.0,77.6208,77.6523,77.5421,77.55,20877.0
2015-10-02 12:00:00,98.56,98.63,98.51,98.56,17924.0,77.55,77.605,77.5106,77.55,17924.0
2015-10-02 12:05:00,98.54,98.75,98.52,98.69,19649.0,77.5342,77.6995,77.5185,77.6523,19649.0
2015-10-02 12:10:00,98.69,98.84,98.69,98.77,36920.0,77.6523,77.7703,77.6523,77.7152,36920.0
2015-10-02 12:15:00,98.8,98.86,98.73,98.81,27887.0,77.7388,77.786,77.6837,77.7467,27887.0
2015-10-02 12:20:00,98.8,98.87,98.77,98.86,41092.0,77.7388,77.7939,77.7152,77.786,41092.0
2015-10-02 12:25:00,98.86,98.99,98.86,98.98,63363.0,77.786,77.8883,77.786,77.8804,63363.0
2015-10-02 12:30:00,99.0,99.22,98.98,99.06,103042.0,77.8962,78.0693,77.8804,77.9434,103042.0
2015-10-02 12:35:00,99.06,99.13,99.0,99.0,72372.0,77.9434,77.9985,77.8962,77.8962,72372.0
2015-10-02 12:40:00,99.02,99.03,98.95,99.03,33472.0,77.9119,77.9198,77.8568,77.9198,33472.0
2015-10-02 12:45:00,99.03,99.1,99.0,99.05,23660.0,77.9198,77.9749,77.8962,77.9355,23660.0
2015-10-02 12:50:00,99.04,99.25,98.99,99.18,33855.0,77.9276,78.0929,77.8883,78.0378,33855.0
2015-10-02 12:55:00,99.18,99.3,99.15,99.23,41639.0,78.0378,78.1322,78.0142,78.0771,41639.0
2015-10-02 13:00:00,99.23,99.34,99.21,99.23,33002.0,78.0771,78.1637,78.0614,78.0771,33002.0
2015-10-02 13:05:00,99.25,99.4,99.24,99.37,39020.0,78.0929,78.2109,78.085,78.1873,39020.0
2015-10-02 13:10:00,99.37,99.49,99.35,99.47,33143.0,78.1873,78.2817,78.1716,78.266,33143.0
2015-10-02 13:15:00,99.45,99.49,99.33,99.33,38141.0,78.2502,78.2817,78.1558,78.1558,38141.0
2015-10-02 13:20:00,99.36,99.36,99.19,99.21,19763.0,78.1794,78.1794,78.0457,78.0614,19763.0
2015-10-02 13:25:00,99.2,99.31,99.18,99.26,14986.0,78.0535,78.1401,78.0378,78.1008,14986.0
2015-10-02 13:30:00,99.28,99.37,99.27,99.34,67339.0,78.1165,78.1873,78.1086,78.1637,67339.0
2015-10-02 13:35:00,99.35,99.36,99.18,99.18,19687.0,78.1716,78.1794,78.0378,78.0378,19687.0
2015-10-02 13:40:00,99.19,99.3,99.13,99.28,39610.0,78.0457,78.1322,77.9985,78.1165,39610.0
2015-10-02 13:45:00,99.27,99.4,99.27,99.35,19727.0,78.1086,78.2109,78.1086,78.1716,19727.0
2015-10-02 13:50:00,99.37,99.39,99.28,99.29,16680.0,78.1873,78.203,78.1165,78.1244,16680.0
2015-10-02 13:55:00,99.29,99.35,99.24,99.28,24056.0,78.1244,78.1716,78.085,78.1165,24056.0
2015-10-02 14:00:00,99.28,99.34,99.22,99.33,19104.0,78.1165,78.1637,78.0693,78.1558,19104.0
2015-10-02 14:05:00,99.33,99.36,99.24,99.35,31244.0,78.1558,78.1794,78.085,78.1716,31244.0
2015-10-02 14:10:00,99.37,99.37,99.24,99.27,37420.0,78.1873,78.1873,78.085,78.1086,37420.0
2015-10-02 14:15:00,99.26,99.29,99.21,99.22,22208.0,78.1008,78.1244,78.0614,78.0693,22208.0
2015-10-02 14:20:00,99.22,99.28,99.17,99.26,20923.0,78.0693,78.1165,78.0299,78.1008,20923.0
2015-10-02 14:25:00,99.25,99.47,99.24,99.42,37473.0,78.0929,78.266,78.085,78.2266,37473.0
2015-10-02 14:30:00,99.42,99.51,99.41,99.44,39819.0,78.2266,78.2975,78.2188,78.2424,39819.0
2015-10-02 14:35:00,99.44,99.46,99.4,99.45,27089.0,78.2424,78.2581,78.2109,78.2502,27089.0
2015-10-02 14:40:00,99.45,99.48,99.34,99.4,32769.0,78.2502,78.2739,78.1637,78.2109,32769.0
2015-10-02 14:45:00,99.41,99.43,99.32,99.33,17863.0,78.2188,78.2345,78.148,78.1558,17863.0
2015-10-02 14:50:00,99.34,99.42,99.28,99.36,30083.0,78.1637,78.2266,78.1165,78.1794,30083.0
2015-10-02 14:55:00,99.36,99.4,99.27,99.28,32557.0,78.1794,78.2109,78.1086,78.1165,32557.0
2015-10-02 15:00:00,99.28,99.3,99.22,99.3,30101.0,78.1165,78.1322,78.0693,78.1322,30101.0
2015-10-02 15:05:00,99.3,99.47,99.27,99.47,41284.0,78.1322,78.266,78.1086,78.266,41284.0
2015-10-02 15:10:00,99.46,99.52,99.4,99.47,57670.0,78.2581,78.3053,78.2109,78.266,57670.0
2015-10-02 15:15:00,99.48,99.59,99.48,99.57,46394.0,78.2739,78.3604,78.2739,78.3447,46394.0
2015-10-02 15:20:00,99.57,99.65,99.54,99.57,57739.0,78.3447,78.4076,78.3211,78.3447,57739.0
2015-10-02 15:25:00,99.59,99.61,99.5,99.61,43619.0,78.3604,78.3761,78.2896,78.3761,43619.0
2015-10-02 15:30:00,99.6,99.69,99.57,99.67,64776.0,78.3683,78.4391,78.3447,78.4234,64776.0
2015-10-02 15:35:00,99.68,99.71,99.6,99.61,56763.0,78.4312,78.4548,78.3683,78.3761,56763.0
2015-10-02 15:40:00,99.6,99.64,99.57,99.6,61791.0,78.3683,78.3997,78.3447,78.3683,61791.0
2015-10-02 15:45:00,99.6,99.65,99.57,99.62,96915.0,78.3683,78.4076,78.3447,78.384,96915.0
2015-10-02 15:50:00,99.62,99.63,99.55,99.59,110242.0,78.384,78.3919,78.3289,78.3604,110242.0
2015-10-02 15:55:00,99.59,99.77,99.55,99.77,166832.0,78.3604,78.502,78.3289,78.502,166832.0
2015-10-05 09:30:00,100.27,100.49,100.2,100.4,228656.0,78.8954,79.0686,78.8404,78.9977,228656.0
2015-10-05 09:35:00,100.4,100.49,100.33,100.45,72097.0,78.9977,79.0686,78.9427,79.0371,72097.0
2015-10-05 09:40:00,100.45,100.51,100.2,100.25,75451.0,79.0371,79.0843,78.8404,78.8797,75451.0
2015-10-05 09:45:00,100.25,100.51,100.23,100.43,46801.0,78.8797,79.0843,78.864,79.0213,46801.0
2015-10-05 09:50:00,100.45,100.59,100.35,100.58,102968.0,79.0371,79.1472,78.9584,79.1394,102968.0
2015-10-05 09:55:00,100.57,100.67,100.54,100.64,119543.0,79.1315,79.2102,79.1079,79.1866,119543.0
2015-10-05 10:00:00,100.62,100.65,100.31,100.33,51882.0,79.1708,79.1944,78.9269,78.9427,51882.0
2015-10-05 10:05:00,100.33,100.64,100.32,100.47,103149.0,78.9427,79.1866,78.9348,79.0528,103149.0
2015-10-05 10:10:00,100.47,100.53,100.38,100.46,59623.0,79.0528,79.1,78.982,79.0449,59623.0
2015-10-05 10:15:00,100.45,100.52,100.34,100.47,68813.0,79.0371,79.0922,78.9505,79.0528,68813.0
2015-10-05 10:20:00,100.47,100.73,100.47,100.73,62194.0,79.0528,79.2574,79.0528,79.2574,62194.0
2015-10-05 10:25:00,100.72,100.73,100.6,100.68,56919.0,79.2495,79.2574,79.1551,79.218,56919.0
2015-10-05 10:30:00,100.69,100.71,100.52,100.52,41838.0,79.2259,79.2417,79.0922,79.0922,41838.0
2015-10-05 10:35:00,100.52,100.69,100.51,100.69,43268.0,79.0922,79.2259,79.0843,79.2259,43268.0
2015-10-05 10:40:00,100.7,100.72,100.58,100.7,84149.0,79.2338,79.2495,79.1394,79.2338,84149.0
2015-10-05 10:45:00,100.7,100.76,100.66,100.7,64524.0,79.2338,79.281,79.2023,79.2338,64524.0
2015-10-05 10:50:00,100.7,100.88,100.66,100.88,72920.0,79.2338,79.3754,79.2023,79.3754,72920.0
2015-10-05 10:55:00,100.88,100.92,100.84,100.91,75322.0,79.3754,79.4069,79.3439,79.399,75322.0
2015-10-05 11:00:00,100.9,100.94,100.8,100.81,57505.0,79.3912,79.4226,79.3125,79.3203,57505.0
2015-10-05 11:05:00,100.8,100.82,100.71,100.81,65064.0,79.3125,79.3282,79.2417,79.3203,65064.0
2015-10-05 11:10:00,100.8,100.92,100.78,100.87,38896.0,79.3125,79.4069,79.2967,79.3675,38896.0
2015-10-05 11:15:00,100.86,100.86,100.74,100.76,29872.0,79.3597,79.3597,79.2653,79.281,29872.0
2015-10-05 11:20:00,100.77,100.84,100.72,100.78,38766.0,79.2889,79.3439,79.2495,79.2967,38766.0
2015-10-05 11:25:00,100.78,100.94,100.77,100.9,43795.0,79.2967,79.4226,79.2889,79.3912,43795.0
2015-10-05 11:30:00,100.9,100.92,100.84,100.91,38494.0,79.3912,79.4069,79.3439,79.399,38494.0
2015-10-05 11:35:00,100.91,100.92,100.83,100.85,60643.0,79.399,79.4069,79.3361,79.3518,60643.0
2015-10-05 11:40:00,100.87,100.95,100.81,100.94,33367.0,79.3675,79.4305,79.3203,79.4226,33367.0
2015-10-05 11:45:00,100.94,101.03,100.91,101.02,89808.0,79.4226,79.4934,79.399,79.4856,89808.0
2015-10-05 11:50:00,101.03,101.1,101.01,101.05,23474.0,79.4934,79.5485,79.4777,79.5092,23474.0
2015-10-05 11:55:00,101.05,101.1,101.01,101.09,26461.0,79.5092,79.5485,79.4777,79.5406,26461.0
2015-10-05 12:00:00,101.1,101.16,101.07,101.13,23100.0,79.5485,79.5957,79.5249,79.5721,23100.0
2015-10-05 12:05:00,101.12,101.24,101.12,101.17,36954.0,79.5643,79.6587,79.5643,79.6036,36954.0
2015-10-05 12:10:00,101.17,101.31,101.16,101.28,39210.0,79.6036,79.7138,79.5957,79.6901,39210.0
2015-10-05 12:15:00,101.29,101.38,101.25,101.33,51746.0,79.698,79.7688,79.6665,79.7295,51746.0
2015-10-05 12:20:00,101.32,101.32,101.22,101.25,28557.0,79.7216,79.7216,79.6429,79.6665,28557.0
2015-10-05 12:25:00,101.25,101.27,101.15,101.15,46195.0,79.6665,79.6823,79.5879,79.5879,46195.0
2015-10-05 12:30:00,101.15,101.2,101.06,101.08,99852.0,79.5879,79.6272,79.517,79.5328,99852.0
2015-10-05 12:35:00,101.07,101.17,101.06,101.15,38361.0,79.5249,79.6036,79.517,79.5879,38361.0
2015-10-05 12:40:00,101.14,101.17,101.12,101.17,27032.0,79.58,79.6036,79.5643,79.6036,27032.0
2015-10-05 12:45:00,101.16,101.21,101.14,101.19,50096.0,79.5957,79.6351,79.58,79.6193,50096.0
2015-10-05 12:50:00,101.19,101.25,101.17,101.18,24317.0,79.6193,79.6665,79.6036,79.6115,24317.0
2015-10-05 12:55:00,101.18,101.3,101.16,101.25,42882.0,79.6115,79.7059,79.5957,79.6665,42882.0
2015-10-05 13:00:00,101.26,101.36,101.24,101.35,38305.0,79.6744,79.7531,79.6587,79.7452,38305.0
2015-10-05 13:05:00,101.34,101.46,101.34,101.46,55749.0,79.7374,79.8318,79.7374,79.8318,55749.0
2015-10-05 13:10:00,101.46,101.53,101.41,101.52,40315.0,79.8318,79.8869,79.7924,79.879,40315.0
2015-10-05 13:15:00,101.52,101.64,101.5,101.55,60744.0,79.879,79.9734,79.8633,79.9026,60744.0
2015-10-05 13:20:00,101.55,101.57,101.41,101.48,42656.0,79.9026,79.9183,79.7924,79.8475,42656.0
2015-10-05 13:25:00,101.5,101.51,101.42,101.42,32396.0,79.8633,79.8711,79.8003,79.8003,32396.0
2015-10-05 13:30:00,101.41,101.44,101.33,101.37,43187.0,79.7924,79.816,79.7295,79.761,43187.0
2015-10-05 13:35:00,101.38,101.46,101.37,101.43,35206.0,79.7688,79.8318,79.761,79.8082,35206.0
2015-10-05 13:40:00,101.44,101.45,101.34,101.37,28105.0,79.816,79.8239,79.7374,79.761,28105.0
2015-10-05 13:45:00,101.37,101.44,101.36,101.44,38839.0,79.761,79.816,79.7531,79.816,38839.0
2015-10-05 13:50:00,101.44,101.46,101.4,101.42,31189.0,79.816,79.8318,79.7846,79.8003,31189.0
2015-10-05 13:55:00,101.42,101.5,101.41,101.45,27617.0,79.8003,79.8633,79.7924,79.8239,27617.0
2015-10-05 14:00:00,101.45,101.48,101.44,101.44,40599.0,79.8239,79.8475,79.816,79.816,40599.0
2015-10-05 14:05:00,101.43,101.44,101.36,101.41,48681.0,79.8082,79.816,79.7531,79.7924,48681.0
2015-10-05 14:10:00,101.4,101.42,101.32,101.38,58566.0,79.7846,79.8003,79.7216,79.7688,58566.0
2015-10-05 14:15:00,101.38,101.43,101.32,101.34,57568.0,79.7688,79.8082,79.7216,79.7374,57568.0
2015-10-05 14:20:00,101.34,101.38,101.29,101.33,96890.0,79.7374,79.7688,79.698,79.7295,96890.0
2015-10-05 14:25:00,101.32,101.36,101.22,101.22,99695.0,79.7216,79.7531,79.6429,79.6429,99695.0
2015-10-05 14:30:00,101.23,101.35,101.2,101.27,54597.0,79.6508,79.7452,79.6272,79.6823,54597.0
2015-10-05 14:35:00,101.27,101.36,101.26,101.27,55158.0,79.6823,79.7531,79.6744,79.6823,55158.0
2015-10-05 14:40:00,101.28,101.31,101.23,101.24,39009.0,79.6901,79.7138,79.6508,79.6587,39009.0
2015-10-05 14:45:00,101.24,101.31,101.22,101.27,84439.0,79.6587,79.7138,79.6429,79.6823,84439.0
2015-10-05 14:50:00,101.27,101.27,101.1,101.13,69921.0,79.6823,79.6823,79.5485,79.5721,69921.0
2015-10-05 14:55:00,101.12,101.12,101.02,101.08,72335.0,79.5643,79.5643,79.4856,79.5328,72335.0
2015-10-05 15:00:00,101.08,101.28,101.07,101.28,61457.0,79.5328,79.6901,79.5249,79.6901,61457.0
2015-10-05 15:05:00,101.28,101.3,101.2,101.2,54870.0,79.6901,79.7059,79.6272,79.6272,54870.0
2015-10-05 15:10:00,101.2,101.29,101.19,101.27,64227.0,79.6272,79.698,79.6193,79.6823,64227.0
2015-10-05 15:15:00,101.27,101.31,101.24,101.24,46436.0,79.6823,79.7138,79.6587,79.6587,46436.0
2015-10-05 15:20:00,101.24,101.32,101.21,101.3,57168.0,79.6587,79.7216,79.6351,79.7059,57168.0
2015-10-05 15:25:00,101.29,101.35,101.21,101.23,75372.0,79.698,79.7452,79.6351,79.6508,75372.0
2015-10-05 15:30:00,101.23,101.41,101.23,101.31,89238.0,79.6508,79.7924,79.6508,79.7138,89238.0
2015-10-05 15:35:00,101.32,101.33,101.28,101.31,68041.0,79.7216,79.7295,79.6901,79.7138,68041.0
2015-10-05 15:40:00,101.31,101.33,101.23,101.27,69798.0,79.7138,79.7295,79.6508,79.6823,69798.0
2015-10-05 15:45:00,101.27,101.3,101.23,101.26,107524.0,79.6823,79.7059,79.6508,79.6744,107524.0
2015-10-05 15:50:00,101.26,101.31,101.17,101.18,130913.0,79.6744,79.7138,79.6036,79.6115,130913.0
2015-10-05 15:55:00,101.19,101.25,101.13,101.18,241221.0,79.6193,79.6665,79.5721,79.6115,241221.0
2015-10-06 09:30:00,101.26,101.75,101.16,101.58,223906.0,79.6744,80.06,79.5957,79.9262,223906.0
2015-10-06 09:35:00,101.54,101.68,101.24,101.62,136821.0,79.8947,80.0049,79.6587,79.9577,136821.0
2015-10-06 09:40:00,101.63,101.96,101.49,101.89,108627.0,79.9655,80.2252,79.8554,80.1701,108627.0
2015-10-06 09:45:00,101.87,102.14,101.87,102.12,209547.0,80.1544,80.3668,80.1544,80.3511,209547.0
2015-10-06 09:50:00,102.13,102.16,101.96,102.11,207042.0,80.359,80.3826,80.2252,80.3432,207042.0
2015-10-06 09:55:00,102.1,102.3,102.01,102.26,115794.0,80.3353,80.4927,80.2645,80.4612,115794.0
2015-10-06 10:00:00,102.27,102.28,102.03,102.04,85810.0,80.4691,80.477,80.2803,80.2881,85810.0
2015-10-06 10:05:00,102.06,102.21,102.01,102.14,58947.0,80.3039,80.4219,80.2645,80.3668,58947.0
2015-10-06 10:10:00,102.13,102.13,101.97,102.06,85023.0,80.359,80.359,80.2331,80.3039,85023.0
2015-10-06 10:15:00,102.07,102.1,101.83,101.84,125805.0,80.3117,80.3353,80.1229,80.1308,125805.0
2015-10-06 10:20:00,101.87,101.9,101.61,101.71,79572.0,80.1544,80.178,79.9498,80.0285,79572.0
2015-10-06 10:25:00,101.69,101.81,101.63,101.7,38042.0,80.0127,80.1072,79.9655,80.0206,38042.0
2015-10-06 10:30:00,101.72,101.77,101.63,101.76,45187.0,80.0364,80.0757,79.9655,80.0678,45187.0
2015-10-06 10:35:00,101.75,101.96,101.67,101.88,52373.0,80.06,80.2252,79.997,80.1622,52373.0
2015-10-06 10:40:00,101.88,101.96,101.83,101.87,44701.0,80.1622,80.2252,80.1229,80.1544,44701.0
2015-10-06 10:45:00,101.88,101.94,101.84,101.84,36908.0,80.1622,80.2095,80.1308,80.1308,36908.0
2015-10-06 10:50:00,101.83,101.84,101.56,101.58,53456.0,80.1229,80.1308,79.9105,79.9262,53456.0
2015-10-06 10:55:00,101.58,101.6,101.5,101.55,46660.0,79.9262,79.9419,79.8633,79.9026,46660.0
2015-10-06 11:00:00,101.55,101.73,101.5,101.73,58926.0,79.9026,80.0442,79.8633,80.0442,58926.0
2015-10-06 11:05:00,101.73,101.8,101.66,101.73,37878.0,80.0442,80.0993,79.9891,80.0442,37878.0
2015-10-06 11:10:00,101.73,101.74,101.61,101.67,28798.0,80.0442,80.0521,79.9498,79.997,28798.0
2015-10-06 11:15:00,101.68,101.99,101.64,101.97,78823.0,80.0049,80.2488,79.9734,80.2331,78823.0
2015-10-06 11:20:00,101.98,101.99,101.92,101.93,40189.0,80.2409,80.2488,80.1937,80.2016,40189.0
2015-10-06 11:25:00,101.93,101.97,101.88,101.95,41347.0,80.2016,80.2331,80.1622,80.2173,41347.0
2015-10-06 11:30:00,101.95,101.97,101.8,101.85,33855.0,80.2173,80.2331,80.0993,80.1386,33855.0
2015-10-06 11:35:00,101.87,101.91,101.79,101.83,50315.0,80.1544,80.1859,80.0914,80.1229,50315.0
2015-10-06 11:40:00,101.83,101.85,101.71,101.73,39811.0,80.1229,80.1386,80.0285,80.0442,39811.0
2015-10-06 11:45:00,101.73,101.77,101.62,101.64,32829.0,80.0442,80.0757,79.9577,79.9734,32829.0
2015-10-06 11:50:00,101.64,101.66,101.41,101.44,86158.0,79.9734,79.9891,79.7924,79.816,86158.0
2015-10-06 11:55:00,101.43,101.43,101.27,101.31,75153.0,79.8082,79.8082,79.6823,79.7138,75153.0
2015-10-06 12:00:00,101.31,101.37,101.3,101.35,178186.0,79.7138,79.761,79.7059,79.7452,178186.0
2015-10-06 12:05:00,101.35,101.5,101.35,101.49,69561.0,79.7452,79.8633,79.7452,79.8554,69561.0
2015-10-06 12:10:00,101.48,101.49,101.34,101.41,32180.0,79.8475,79.8554,79.7374,79.7924,32180.0
2015-10-06 12:15:00,101.41,101.49,101.34,101.46,27986.0,79.7924,79.8554,79.7374,79.8318,27986.0
2015-10-06 12:20:00,101.46,101.59,101.43,101.47,60679.0,79.8318,79.9341,79.8082,79.8396,60679.0
2015-10-06 12:25:00,101.47,101.55,101.46,101.54,46952.0,79.8396,79.9026,79.8318,79.8947,46952.0
2015-10-06 12:30:00,101.54,101.58,101.42,101.45,46629.0,79.8947,79.9262,79.8003,79.8239,46629.0
2015-10-06 12:35:00,101.46,101.55,101.43,101.51,37298.0,79.8318,79.9026,79.8082,79.8711,37298.0
2015-10-06 12:40:00,101.51,101.64,101.45,101.63,43137.0,79.8711,79.9734,79.8239,79.9655,43137.0
2015-10-06 12:45:00,101.64,101.71,101.62,101.69,31579.0,79.9734,80.0285,79.9577,80.0127,31579.0
2015-10-06 12:50:00,101.68,101.86,101.68,101.84,37074.0,80.0049,80.1465,80.0049,80.1308,37074.0
2015-10-06 12:55:00,101.85,102.03,101.83,101.99,113987.0,80.1386,80.2803,80.1229,80.2488,113987.0
2015-10-06 13:00:00,101.98,101.98,101.92,101.92,68258.0,80.2409,80.2409,80.1937,80.1937,68258.0
2015-10-06 13:05:00,101.91,101.91,101.85,101.89,38848.0,80.1859,80.1859,80.1386,80.1701,38848.0
2015-10-06 13:10:00,101.9,102.1,101.9,102.1,36142.0,80.178,80.3353,80.178,80.3353,36142.0
2015-10-06 13:15:00,102.09,102.12,102.05,102.11,36955.0,80.3275,80.3511,80.296,80.3432,36955.0
2015-10-06 13:20:00,102.12,102.27,102.12,102.2,73251.0,80.3511,80.4691,80.3511,80.414,73251.0
2015-10-06 13:25:00,102.2,102.22,102.16,102.18,40837.0,80.414,80.4298,80.3826,80.3983,40837.0
2015-10-06 13:30:00,102.18,102.2,102.13,102.18,24633.0,80.3983,80.414,80.359,80.3983,24633.0
2015-10-06 13:35:00,102.18,102.26,102.18,102.24,48355.0,80.3983,80.4612,80.3983,80.4455,48355.0
2015-10-06 13:40:00,102.25,102.25,102.15,102.15,26507.0,80.4534,80.4534,80.3747,80.3747,26507.0
2015-10-06 13:45:00,102.14,102.2,102.11,102.19,31630.0,80.3668,80.414,80.3432,80.4062,31630.0
2015-10-06 13:50:00,102.19,102.23,102.15,102.23,47888.0,80.4062,80.4376,80.3747,80.4376,47888.0
2015-10-06 13:55:00,102.22,102.23,102.17,102.19,36678.0,80.4298,80.4376,80.3904,80.4062,36678.0
2015-10-06 14:00:00,102.19,102.25,102.15,102.2,38056.0,80.4062,80.4534,80.3747,80.414,38056.0
2015-10-06 14:05:00,102.21,102.22,102.14,102.18,35542.0,80.4219,80.4298,80.3668,80.3983,35542.0
2015-10-06 14:10:00,102.19,102.27,102.17,102.27,69548.0,80.4062,80.4691,80.3904,80.4691,69548.0
2015-10-06 14:15:00,102.26,102.27,102.18,102.22,109333.0,80.4612,80.4691,80.3983,80.4298,109333.0
2015-10-06 14:20:00,102.22,102.24,102.19,102.22,99281.0,80.4298,80.4455,80.4062,80.4298,99281.0
2015-10-06 14:25:00,102.22,102.22,102.07,102.09,78181.0,80.4298,80.4298,80.3117,80.3275,78181.0
2015-10-06 14:30:00,102.09,102.14,102.03,102.14,30800.0,80.3275,80.3668,80.2803,80.3668,30800.0
2015-10-06 14:35:00,102.14,102.18,102.04,102.15,64177.0,80.3668,80.3983,80.2881,80.3747,64177.0
2015-10-06 14:40:00,102.14,102.18,102.02,102.02,41862.0,80.3668,80.3983,80.2724,80.2724,41862.0
2015-10-06 14:45:00,102.02,102.04,101.94,102.0,47092.0,80.2724,80.2881,80.2095,80.2567,47092.0
2015-10-06 14:50:00,102.01,102.06,101.94,101.99,50023.0,80.2645,80.3039,80.2095,80.2488,50023.0
2015-10-06 14:55:00,101.99,101.99,101.86,101.89,26545.0,80.2488,80.2488,80.1465,80.1701,26545.0
2015-10-06 15:00:00,101.89,101.96,101.86,101.94,38553.0,80.1701,80.2252,80.1465,80.2095,38553.0
2015-10-06 15:05:00,101.94,101.95,101.88,101.9,44111.0,80.2095,80.2173,80.1622,80.178,44111.0
2015-10-06 15:10:00,101.9,101.93,101.86,101.91,55412.0,80.178,80.2016,80.1465,80.1859,55412.0
2015-10-06 15:15:00,101.91,101.96,101.87,101.95,72581.0,80.1859,80.2252,80.1544,80.2173,72581.0
2015-10-06 15:20:00,101.95,102.0,101.87,101.92,77218.0,80.2173,80.2567,80.1544,80.1937,77218.0
2015-10-06 15:25:00,101.92,101.96,101.85,101.93,65761.0,80.1937,80.2252,80.1386,80.2016,65761.0
2015-10-06 15:30:00,101.93,102.0,101.92,101.94,76473.0,80.2016,80.2567,80.1937,80.2095,76473.0
2015-10-06 15:35:00,101.95,101.95,101.81,101.84,105913.0,80.2173,80.2173,80.1072,80.1308,105913.0
2015-10-06 15:40:00,101.84,101.91,101.82,101.91,107575.0,80.1308,80.1859,80.115,80.1859,107575.0
2015-10-06 15:45:00,101.9,101.92,101.88,101.9,133181.0,80.178,80.1937,80.1622,80.178,133181.0
2015-10-06 15:50:00,101.89,101.9,101.79,101.82,137376.0,80.1701,80.178,80.0914,80.115,137376.0
2015-10-06 15:55:00,101.82,101.91,101.74,101.9,510386.0,80.115,80.1859,80.0521,80.178,510386.0
2015-10-07 09:30:00,100.75,101.35,100.6,100.62,378299.0,79.2731,79.7452,79.1551,79.1708,378299.0
2015-10-07 09:35:00,100.62,100.88,100.34,100.48,227444.0,79.1708,79.3754,78.9505,79.0607,227444.0
2015-10-07 09:40:00,100.43,100.75,100.41,100.42,211075.0,79.0213,79.2731,79.0056,79.0135,211075.0
2015-10-07 09:45:00,100.45,100.73,100.44,100.6,134299.0,79.0371,79.2574,79.0292,79.1551,134299.0
2015-10-07 09:50:00,100.59,100.93,100.47,100.93,122148.0,79.1472,79.4148,79.0528,79.4148,122148.0
2015-10-07 09:55:00,100.9,101.16,100.8,101.11,80785.0,79.3912,79.5957,79.3125,79.5564,80785.0
2015-10-07 10:00:00,101.11,101.5,101.11,101.33,125022.0,79.5564,79.8633,79.5564,79.7295,125022.0
2015-10-07 10:05:00,101.33,101.45,101.17,101.44,100077.0,79.7295,79.8239,79.6036,79.816,100077.0
2015-10-07 10:10:00,101.43,101.9,101.4,101.83,148758.0,79.8082,80.178,79.7846,80.1229,148758.0
2015-10-07 10:15:00,101.85,101.88,101.4,101.4,113667.0,80.1386,80.1622,79.7846,79.7846,113667.0
2015-10-07 10:20:00,101.39,101.57,101.32,101.35,75842.0,79.7767,79.9183,79.7216,79.7452,75842.0
2015-10-07 10:25:00,101.34,101.41,101.21,101.32,68854.0,79.7374,79.7924,79.6351,79.7216,68854.0
2015-10-07 10:30:00,101.32,101.45,101.27,101.29,55634.0,79.7216,79.8239,79.6823,79.698,55634.0
2015-10-07 10:35:00,101.28,101.44,101.27,101.32,69718.0,79.6901,79.816,79.6823,79.7216,69718.0
2015-10-07 10:40:00,101.32,101.32,101.19,101.25,95302.0,79.7216,79.7216,79.6193,79.6665,95302.0
2015-10-07 10:45:00,101.22,101.28,101.12,101.15,102247.0,79.6429,79.6901,79.5643,79.5879,102247.0
2015-10-07 10:50:00,101.14,101.21,101.05,101.19,64670.0,79.58,79.6351,79.5092,79.6193,64670.0
2015-10-07 10:55:00,101.18,101.25,101.02,101.04,63745.0,79.6115,79.6665,79.4856,79.5013,63745.0
2015-10-07 11:00:00,101.04,101.09,100.97,101.03,64035.0,79.5013,79.5406,79.4462,79.4934,64035.0
2015-10-07 11:05:00,101.02,101.05,100.78,100.82,109258.0,79.4856,79.5092,79.2967,79.3282,109258.0
2015-10-07 11:10:00,100.82,100.84,100.58,100.65,82975.0,79.3282,79.3439,79.1394,79.1944,82975.0
2015-10-07 11:15:00,100.64,100.74,100.64,100.68,59965.0,79.1866,79.2653,79.1866,79.218,59965.0
2015-10-07 11:20:00,100.66,100.79,100.65,100.75,51257.0,79.2023,79.3046,79.1944,79.2731,51257.0
2015-10-07 11:25:00,100.73,100.83,100.7,100.76,67726.0,79.2574,79.3361,79.2338,79.281,67726.0
2015-10-07 11:30:00,100.76,100.88,100.75,100.83,38319.0,79.281,79.3754,79.2731,79.3361,38319.0
2015-10-07 11:35:00,100.84,101.04,100.84,101.02,41267.0,79.3439,79.5013,79.3439,79.4856,41267.0
2015-10-07 11:40:00,101.03,101.03,100.9,100.96,40293.0,79.4934,79.4934,79.3912,79.4384,40293.0
2015-10-07 11:45:00,100.94,100.98,100.88,100.91,88322.0,79.4226,79.4541,79.3754,79.399,88322.0
2015-10-07 11:50:00,100.91,101.01,100.89,101.0,44029.0,79.399,79.4777,79.3833,79.4698,44029.0
2015-10-07 11:55:00,101.0,101.12,100.99,101.09,78350.0,79.4698,79.5643,79.462,79.5406,78350.0
2015-10-07 12:00:00,101.1,101.15,100.9,100.94,57894.0,79.5485,79.5879,79.3912,79.4226,57894.0
2015-10-07 12:05:00,100.94,101.12,100.94,101.1,20335.0,79.4226,79.5643,79.4226,79.5485,20335.0
2015-10-07 12:10:00,101.1,101.19,101.07,101.12,34199.0,79.5485,79.6193,79.5249,79.5643,34199.0
2015-10-07 12:15:00,101.14,101.38,101.1,101.35,48182.0,79.58,79.7688,79.5485,79.7452,48182.0
2015-10-07 12:20:00,101.31,101.35,101.08,101.09,50990.0,79.7138,79.7452,79.5328,79.5406,50990.0
2015-10-07 12:25:00,101.07,101.07,100.95,100.97,24802.0,79.5249,79.5249,79.4305,79.4462,24802.0
2015-10-07 12:30:00,100.98,101.07,100.98,101.01,27907.0,79.4541,79.5249,79.4541,79.4777,27907.0
2015-10-07 12:35:00,101.01,101.1,101.0,101.06,25819.0,79.4777,79.5485,79.4698,79.517,25819.0
2015-10-07 12:40:00,101.05,101.15,100.98,101.15,41956.0,79.5092,79.5879,79.4541,79.5879,41956.0
2015-10-07 12:45:00,101.13,101.22,101.11,101.22,43268.0,79.5721,79.6429,79.5564,79.6429,43268.0
2015-10-07 12:50:00,101.21,101.31,101.21,101.27,41917.0,79.6351,79.7138,79.6351,79.6823,41917.0
2015-10-07 12:55:00,101.27,101.32,101.26,101.3,31770.0,79.6823,79.7216,79.6744,79.7059,31770.0
2015-10-07 13:00:00,101.3,101.35,101.28,101.31,46232.0,79.7059,79.7452,79.6901,79.7138,46232.0
2015-10-07 13:05:00,101.31,101.52,101.31,101.5,66335.0,79.7138,79.879,79.7138,79.8633,66335.0
2015-10-07 13:10:00,101.49,101.55,101.44,101.45,38718.0,79.8554,79.9026,79.816,79.8239,38718.0
2015-10-07 13:15:00,101.46,101.48,101.27,101.27,39407.0,79.8318,79.8475,79.6823,79.6823,39407.0
2015-10-07 13:20:00,101.28,101.32,101.23,101.27,25669.0,79.6901,79.7216,79.6508,79.6823,25669.0
2015-10-07 13:25:00,101.26,101.35,101.21,101.25,43533.0,79.6744,79.7452,79.6351,79.6665,43533.0
2015-10-07 13:30:00,101.26,101.39,101.25,101.35,28946.0,79.6744,79.7767,79.6665,79.7452,28946.0
2015-10-07 13:35:00,101.35,101.41,101.32,101.41,40672.0,79.7452,79.7924,79.7216,79.7924,40672.0
2015-10-07 13:40:00,101.41,101.51,101.4,101.46,38473.0,79.7924,79.8711,79.7846,79.8318,38473.0
2015-10-07 13:45:00,101.47,101.48,101.39,101.44,36659.0,79.8396,79.8475,79.7767,79.816,36659.0
2015-10-07 13:50:00,101.43,101.44,101.26,101.31,60066.0,79.8082,79.816,79.6744,79.7138,60066.0
2015-10-07 13:55:00,101.32,101.37,101.27,101.31,29871.0,79.7216,79.761,79.6823,79.7138,29871.0
2015-10-07 14:00:00,101.33,101.44,101.31,101.41,46494.0,79.7295,79.816,79.7138,79.7924,46494.0
2015-10-07 14:05:00,101.4,101.44,101.28,101.28,40137.0,79.7846,79.816,79.6901,79.6901,40137.0
2015-10-07 14:10:00,101.29,101.29,101.12,101.15,28092.0,79.698,79.698,79.5643,79.5879,28092.0
2015-10-07 14:15:00,101.15,101.22,101.07,101.08,26956.0,79.5879,79.6429,79.5249,79.5328,26956.0
2015-10-07 14:20:00,101.08,101.13,101.0,101.12,42315.0,79.5328,79.5721,79.4698,79.5643,42315.0
2015-10-07 14:25:00,101.12,101.25,101.11,101.23,86509.0,79.5643,79.6665,79.5564,79.6508,86509.0
2015-10-07 14:30:00,101.23,101.34,101.17,101.18,33165.0,79.6508,79.7374,79.6036,79.6115,33165.0
2015-10-07 14:35:00,101.19,101.29,101.14,101.27,53574.0,79.6193,79.698,79.58,79.6823,53574.0
2015-10-07 14:40:00,101.27,101.38,101.26,101.35,33796.0,79.6823,79.7688,79.6744,79.7452,33796.0
2015-10-07 14:45:00,101.36,101.38,101.3,101.34,43754.0,79.7531,79.7688,79.7059,79.7374,43754.0
2015-10-07 14:50:00,101.35,101.4,101.31,101.35,40136.0,79.7452,79.7846,79.7138,79.7452,40136.0
2015-10-07 14:55:00,101.35,101.43,101.33,101.35,28644.0,79.7452,79.8082,79.7295,79.7452,28644.0
2015-10-07 15:00:00,101.35,101.45,101.29,101.39,32654.0,79.7452,79.8239,79.698,79.7767,32654.0
2015-10-07 15:05:00,101.39,101.41,101.34,101.36,35661.0,79.7767,79.7924,79.7374,79.7531,35661.0
2015-10-07 15:10:00,101.35,101.49,101.35,101.41,39881.0,79.7452,79.8554,79.7452,79.7924,39881.0
2015-10-07 15:15:00,101.42,101.61,101.39,101.61,89442.0,79.8003,79.9498,79.7767,79.9498,89442.0
2015-10-07 15:20:00,101.6,101.61,101.37,101.43,51960.0,79.9419,79.9498,79.761,79.8082,51960.0
2015-10-07 15:25:00,101.44,101.48,101.38,101.47,139912.0,79.816,79.8475,79.7688,79.8396,139912.0
2015-10-07 15:30:00,101.47,101.53,101.44,101.45,58448.0,79.8396,79.8869,79.816,79.8239,58448.0
2015-10-07 15:35:00,101.46,101.52,101.44,101.51,86443.0,79.8318,79.879,79.816,79.8711,86443.0
2015-10-07 15:40:00,101.51,101.59,101.49,101.59,93612.0,79.8711,79.9341,79.8554,79.9341,93612.0
2015-10-07 15:45:00,101.59,101.6,101.43,101.47,158501.0,79.9341,79.9419,79.8082,79.8396,158501.0
2015-10-07 15:50:00,101.46,101.65,101.46,101.64,170402.0,79.8318,79.9813,79.8318,79.9734,170402.0
2015-10-07 15:55:00,101.64,101.8,101.64,101.77,298399.0,79.9734,80.0993,79.9734,80.0757,298399.0
2015-10-08 09:30:00,101.85,102.57,101.77,102.57,324690.0,80.1386,80.7052,80.0757,80.7052,324690.0
2015-10-08 09:35:00,102.57,102.73,102.4,102.68,127010.0,80.7052,80.8311,80.5714,80.7917,127010.0
2015-10-08 09:40:00,102.67,102.73,102.41,102.54,169250.0,80.7838,80.8311,80.5793,80.6816,169250.0
2015-10-08 09:45:00,102.55,102.61,102.46,102.55,103911.0,80.6894,80.7366,80.6186,80.6894,103911.0
2015-10-08 09:50:00,102.58,102.67,102.5,102.65,91194.0,80.713,80.7838,80.6501,80.7681,91194.0
2015-10-08 09:55:00,102.65,103.05,102.61,103.0,171244.0,80.7681,81.0828,80.7366,81.0435,171244.0
2015-10-08 10:00:00,103.01,103.24,102.93,102.99,174396.0,81.0514,81.2323,80.9884,81.0356,174396.0
2015-10-08 10:05:00,102.99,103.02,102.87,102.91,98387.0,81.0356,81.0592,80.9412,80.9727,98387.0
2015-10-08 10:10:00,102.92,102.99,102.69,102.76,132536.0,80.9805,81.0356,80.7996,80.8547,132536.0
2015-10-08 10:15:00,102.76,102.82,102.65,102.75,72136.0,80.8547,80.9019,80.7681,80.8468,72136.0
2015-10-08 10:20:00,102.73,102.97,102.64,102.91,77340.0,80.8311,81.0199,80.7602,80.9727,77340.0
2015-10-08 10:25:00,102.93,103.03,102.88,102.99,51361.0,80.9884,81.0671,80.9491,81.0356,51361.0
2015-10-08 10:30:00,102.99,103.32,102.98,103.3,125338.0,81.0356,81.2953,81.0278,81.2795,125338.0
2015-10-08 10:35:00,103.3,103.46,103.22,103.3,99029.0,81.2795,81.4054,81.2166,81.2795,99029.0
2015-10-08 10:40:00,103.32,103.47,103.15,103.2,86803.0,81.2953,81.4133,81.1615,81.2009,86803.0
2015-10-08 10:45:00,103.21,103.3,103.15,103.2,87384.0,81.2087,81.2795,81.1615,81.2009,87384.0
2015-10-08 10:50:00,103.2,103.21,103.08,103.09,92443.0,81.2009,81.2087,81.1064,81.1143,92443.0
2015-10-08 10:55:00,103.09,103.15,102.98,103.01,79521.0,81.1143,81.1615,81.0278,81.0514,79521.0
2015-10-08 11:00:00,103.02,103.05,102.95,102.97,91775.0,81.0592,81.0828,81.0042,81.0199,91775.0
2015-10-08 11:05:00,102.97,102.99,102.92,102.92,144001.0,81.0199,81.0356,80.9805,80.9805,144001.0
2015-10-08 11:10:00,102.93,102.94,102.75,102.76,170716.0,80.9884,80.9963,80.8468,80.8547,170716.0
2015-10-08 11:15:00,102.77,103.05,102.71,103.0,660726.0,80.8625,81.0828,80.8153,81.0435,660726.0
2015-10-08 11:20:00,103.0,103.1,102.82,102.83,60784.0,81.0435,81.1222,80.9019,80.9097,60784.0
2015-10-08 11:25:00,102.83,102.98,102.82,102.85,60222.0,80.9097,81.0278,80.9019,80.9255,60222.0
2015-10-08 11:30:00,102.87,103.01,102.82,103.0,91678.0,80.9412,81.0514,80.9019,81.0435,91678.0
2015-10-08 11:35:00,103.0,103.07,102.86,102.87,45608.0,81.0435,81.0986,80.9333,80.9412,45608.0
2015-10-08 11:40:00,102.86,102.96,102.83,102.9,42349.0,80.9333,81.012,80.9097,80.9648,42349.0
2015-10-08 11:45:00,102.9,102.95,102.84,102.91,29773.0,80.9648,81.0042,80.9176,80.9727,29773.0
2015-10-08 11:50:00,102.9,102.97,102.82,102.83,45317.0,80.9648,81.0199,80.9019,80.9097,45317.0
2015-10-08 11:55:00,102.84,102.89,102.82,102.82,55613.0,80.9176,80.9569,80.9019,80.9019,55613.0
2015-10-08 12:00:00,102.82,102.83,102.64,102.65,115251.0,80.9019,80.9097,80.7602,80.7681,115251.0
2015-10-08 12:05:00,102.65,102.74,102.53,102.54,81479.0,80.7681,80.8389,80.6737,80.6816,81479.0
2015-10-08 12:10:00,102.54,102.54,102.44,102.45,79438.0,80.6816,80.6816,80.6029,80.6107,79438.0
2015-10-08 12:15:00,102.44,102.64,102.43,102.59,49426.0,80.6029,80.7602,80.595,80.7209,49426.0
2015-10-08 12:20:00,102.59,102.61,102.45,102.46,40170.0,80.7209,80.7366,80.6107,80.6186,40170.0
2015-10-08 12:25:00,102.45,102.46,102.38,102.42,65445.0,80.6107,80.6186,80.5557,80.5871,65445.0
2015-10-08 12:30:00,102.43,102.46,102.34,102.44,44359.0,80.595,80.6186,80.5242,80.6029,44359.0
2015-10-08 12:35:00,102.44,102.58,102.43,102.56,37961.0,80.6029,80.713,80.595,80.6973,37961.0
2015-10-08 12:40:00,102.56,102.66,102.54,102.55,31160.0,80.6973,80.776,80.6816,80.6894,31160.0
2015-10-08 12:45:00,102.55,102.57,102.36,102.36,59187.0,80.6894,80.7052,80.5399,80.5399,59187.0
2015-10-08 12:50:00,102.35,102.45,102.29,102.44,62789.0,80.5321,80.6107,80.4848,80.6029,62789.0
2015-10-08 12:55:00,102.43,102.45,102.35,102.37,45073.0,80.595,80.6107,80.5321,80.5478,45073.0
2015-10-08 13:00:00,102.37,102.44,102.34,102.34,46973.0,80.5478,80.6029,80.5242,80.5242,46973.0
2015-10-08 13:05:00,102.33,102.38,102.31,102.34,41270.0,80.5163,80.5557,80.5006,80.5242,41270.0
2015-10-08 13:10:00,102.34,102.36,102.29,102.34,47141.0,80.5242,80.5399,80.4848,80.5242,47141.0
2015-10-08 13:15:00,102.33,102.36,102.31,102.34,29425.0,80.5163,80.5399,80.5006,80.5242,29425.0
2015-10-08 13:20:00,102.34,102.38,102.31,102.36,44665.0,80.5242,80.5557,80.5006,80.5399,44665.0
2015-10-08 13:25:00,102.35,102.37,102.29,102.3,60783.0,80.5321,80.5478,80.4848,80.4927,60783.0
2015-10-08 13:30:00,102.3,102.42,102.29,102.4,42042.0,80.4927,80.5871,80.4848,80.5714,42042.0
2015-10-08 13:35:00,102.39,102.41,102.36,102.41,26768.0,80.5635,80.5793,80.5399,80.5793,26768.0
2015-10-08 13:40:00,102.4,102.43,102.33,102.34,22517.0,80.5714,80.595,80.5163,80.5242,22517.0
2015-10-08 13:45:00,102.34,102.45,102.33,102.45,44765.0,80.5242,80.6107,80.5163,80.6107,44765.0
2015-10-08 13:50:00,102.45,102.45,102.36,102.36,38044.0,80.6107,80.6107,80.5399,80.5399,38044.0
2015-10-08 13:55:00,102.36,102.41,102.34,102.4,47679.0,80.5399,80.5793,80.5242,80.5714,47679.0
2015-10-08 14:00:00,102.39,102.55,102.37,102.37,204949.0,80.5635,80.6894,80.5478,80.5478,204949.0
2015-10-08 14:05:00,102.38,102.43,102.16,102.25,127583.0,80.5557,80.595,80.3826,80.4534,127583.0
2015-10-08 14:10:00,102.23,102.35,102.18,102.31,105448.0,80.4376,80.5321,80.3983,80.5006,105448.0
2015-10-08 14:15:00,102.32,102.35,102.25,102.29,75930.0,80.5085,80.5321,80.4534,80.4848,75930.0
2015-10-08 14:20:00,102.31,102.43,102.25,102.41,52165.0,80.5006,80.595,80.4534,80.5793,52165.0
2015-10-08 14:25:00,102.4,102.56,102.39,102.56,61859.0,80.5714,80.6973,80.5635,80.6973,61859.0
2015-10-08 14:30:00,102.55,102.8,102.52,102.8,49373.0,80.6894,80.8861,80.6658,80.8861,49373.0
2015-10-08 14:35:00,102.79,102.8,102.68,102.73,47481.0,80.8783,80.8861,80.7917,80.8311,47481.0
2015-10-08 14:40:00,102.73,102.79,102.69,102.72,57058.0,80.8311,80.8783,80.7996,80.8232,57058.0
2015-10-08 14:45:00,102.73,102.83,102.71,102.82,74108.0,80.8311,80.9097,80.8153,80.9019,74108.0
2015-10-08 14:50:00,102.82,102.93,102.81,102.9,49142.0,80.9019,80.9884,80.894,80.9648,49142.0
2015-10-08 14:55:00,102.91,103.0,102.87,102.98,52732.0,80.9727,81.0435,80.9412,81.0278,52732.0
2015-10-08 15:00:00,102.98,103.1,102.96,103.01,87587.0,81.0278,81.1222,81.012,81.0514,87587.0
2015-10-08 15:05:00,103.02,103.11,102.98,103.05,67490.0,81.0592,81.13,81.0278,81.0828,67490.0
2015-10-08 15:10:00,103.05,103.15,103.03,103.08,71509.0,81.0828,81.1615,81.0671,81.1064,71509.0
2015-10-08 15:15:00,103.1,103.3,103.1,103.29,94886.0,81.1222,81.2795,81.1222,81.2717,94886.0
2015-10-08 15:20:00,103.29,103.35,102.95,103.0,175191.0,81.2717,81.3189,81.0042,81.0435,175191.0
2015-10-08 15:25:00,103.01,103.08,102.94,103.01,68631.0,81.0514,81.1064,80.9963,81.0514,68631.0
2015-10-08 15:30:00,103.01,103.04,102.89,102.98,90843.0,81.0514,81.075,80.9569,81.0278,90843.0
2015-10-08 15:35:00,102.96,103.0,102.91,102.98,139302.0,81.012,81.0435,80.9727,81.0278,139302.0
2015-10-08 15:40:00,102.98,103.09,102.94,103.03,138778.0,81.0278,81.1143,80.9963,81.0671,138778.0
2015-10-08 15:45:00,103.04,103.09,103.0,103.08,123306.0,81.075,81.1143,81.0435,81.1064,123306.0
2015-10-08 15:50:00,103.07,103.08,103.03,103.06,107621.0,81.0986,81.1064,81.0671,81.0907,107621.0
2015-10-08 15:55:00,103.05,103.06,102.91,102.95,201461.0,81.0828,81.0907,80.9727,81.0042,201461.0
2015-10-09 09:30:00,103.0,103.44,102.95,103.0,149075.0,81.0435,81.3897,81.0042,81.0435,149075.0
2015-10-09 09:35:00,102.97,103.24,102.83,103.24,162395.0,81.0199,81.2323,80.9097,81.2323,162395.0
2015-10-09 09:40:00,103.3,103.35,102.97,103.14,111743.0,81.2795,81.3189,81.0199,81.1537,111743.0
2015-10-09 09:45:00,103.17,103.37,103.17,103.17,51923.0,81.1773,81.3346,81.1773,81.1773,51923.0
2015-10-09 09:50:00,103.2,103.21,103.02,103.02,30524.0,81.2009,81.2087,81.0592,81.0592,30524.0
2015-10-09 09:55:00,103.03,103.03,102.87,102.94,128525.0,81.0671,81.0671,80.9412,80.9963,128525.0
2015-10-09 10:00:00,102.93,102.93,102.68,102.81,71704.0,80.9884,80.9884,80.7917,80.894,71704.0
2015-10-09 10:05:00,102.8,102.93,102.73,102.78,66254.0,80.8861,80.9884,80.8311,80.8704,66254.0
2015-10-09 10:10:00,102.78,102.8,102.62,102.7,54848.0,80.8704,80.8861,80.7445,80.8074,54848.0
2015-10-09 10:15:00,102.69,102.78,102.61,102.77,28635.0,80.7996,80.8704,80.7366,80.8625,28635.0
2015-10-09 10:20:00,102.79,102.8,102.6,102.63,57091.0,80.8783,80.8861,80.7288,80.7524,57091.0
2015-10-09 10:25:00,102.63,102.82,102.6,102.72,72761.0,80.7524,80.9019,80.7288,80.8232,72761.0
2015-10-09 10:30:00,102.72,102.78,102.58,102.6,57798.0,80.8232,80.8704,80.713,80.7288,57798.0
2015-10-09 10:35:00,102.6,102.74,102.59,102.63,59977.0,80.7288,80.8389,80.7209,80.7524,59977.0
2015-10-09 10:40:00,102.63,102.76,102.62,102.7,62640.0,80.7524,80.8547,80.7445,80.8074,62640.0
2015-10-09 10:45:00,102.71,102.72,102.55,102.57,49754.0,80.8153,80.8232,80.6894,80.7052,49754.0
2015-10-09 10:50:00,102.56,102.76,102.54,102.7,54850.0,80.6973,80.8547,80.6816,80.8074,54850.0
2015-10-09 10:55:00,102.71,102.86,102.6,102.81,79182.0,80.8153,80.9333,80.7288,80.894,79182.0
2015-10-09 11:00:00,102.82,102.87,102.71,102.74,50798.0,80.9019,80.9412,80.8153,80.8389,50798.0
2015-10-09 11:05:00,102.74,102.81,102.67,102.81,36255.0,80.8389,80.894,80.7838,80.894,36255.0
2015-10-09 11:10:00,102.81,102.83,102.75,102.75,31424.0,80.894,80.9097,80.8468,80.8468,31424.0
2015-10-09 11:15:00,102.76,102.93,102.75,102.84,37329.0,80.8547,80.9884,80.8468,80.9176,37329.0
2015-10-09 11:20:00,102.86,102.91,102.77,102.81,46671.0,80.9333,80.9727,80.8625,80.894,46671.0
2015-10-09 11:25:00,102.79,102.97,102.73,102.95,45784.0,80.8783,81.0199,80.8311,81.0042,45784.0
2015-10-09 11:30:00,102.95,103.03,102.85,102.85,50520.0,81.0042,81.0671,80.9255,80.9255,50520.0
2015-10-09 11:35:00,102.87,102.88,102.73,102.84,55625.0,80.9412,80.9491,80.8311,80.9176,55625.0
2015-10-09 11:40:00,102.83,102.85,102.74,102.75,42045.0,80.9097,80.9255,80.8389,80.8468,42045.0
2015-10-09 11:45:00,102.74,102.83,102.74,102.8,44362.0,80.8389,80.9097,80.8389,80.8861,44362.0
2015-10-09 11:50:00,102.8,102.86,102.78,102.82,58860.0,80.8861,80.9333,80.8704,80.9019,58860.0
2015-10-09 11:55:00,102.84,102.95,102.77,102.82,36277.0,80.9176,81.0042,80.8625,80.9019,36277.0
2015-10-09 12:00:00,102.82,102.98,102.81,102.98,21519.0,80.9019,81.0278,80.894,81.0278,21519.0
2015-10-09 12:05:00,102.99,103.0,102.78,102.82,41877.0,81.0356,81.0435,80.8704,80.9019,41877.0
2015-10-09 12:10:00,102.82,102.86,102.76,102.82,24806.0,80.9019,80.9333,80.8547,80.9019,24806.0
2015-10-09 12:15:00,102.82,102.85,102.78,102.82,25341.0,80.9019,80.9255,80.8704,80.9019,25341.0
2015-10-09 12:20:00,102.83,102.85,102.75,102.76,29050.0,80.9097,80.9255,80.8468,80.8547,29050.0
2015-10-09 12:25:00,102.78,102.87,102.77,102.84,50272.0,80.8704,80.9412,80.8625,80.9176,50272.0
2015-10-09 12:30:00,102.83,102.83,102.65,102.69,39522.0,80.9097,80.9097,80.7681,80.7996,39522.0
2015-10-09 12:35:00,102.69,102.69,102.52,102.53,51725.0,80.7996,80.7996,80.6658,80.6737,51725.0
2015-10-09 12:40:00,102.53,102.63,102.49,102.55,90871.0,80.6737,80.7524,80.6422,80.6894,90871.0
2015-10-09 12:45:00,102.55,102.74,102.55,102.74,26390.0,80.6894,80.8389,80.6894,80.8389,26390.0
2015-10-09 12:50:00,102.73,102.77,102.67,102.75,26475.0,80.8311,80.8625,80.7838,80.8468,26475.0
2015-10-09 12:55:00,102.77,102.87,102.65,102.66,89358.0,80.8625,80.9412,80.7681,80.776,89358.0
2015-10-09 13:00:00,102.66,102.75,102.58,102.62,33911.0,80.776,80.8468,80.713,80.7445,33911.0
2015-10-09 13:05:00,102.62,102.64,102.49,102.5,54794.0,80.7445,80.7602,80.6422,80.6501,54794.0
2015-10-09 13:10:00,102.5,102.55,102.45,102.54,53439.0,80.6501,80.6894,80.6107,80.6816,53439.0
2015-10-09 13:15:00,102.55,102.66,102.54,102.65,55432.0,80.6894,80.776,80.6816,80.7681,55432.0
2015-10-09 13:20:00,102.64,102.67,102.62,102.67,39118.0,80.7602,80.7838,80.7445,80.7838,39118.0
2015-10-09 13:25:00,102.67,102.69,102.64,102.65,33376.0,80.7838,80.7996,80.7602,80.7681,33376.0
2015-10-09 13:30:00,102.66,102.66,102.5,102.51,38318.0,80.776,80.776,80.6501,80.6579,38318.0
2015-10-09 13:35:00,102.52,102.56,102.48,102.5,54343.0,80.6658,80.6973,80.6343,80.6501,54343.0
2015-10-09 13:40:00,102.5,102.54,102.47,102.54,82402.0,80.6501,80.6816,80.6265,80.6816,82402.0
2015-10-09 13:45:00,102.54,102.56,102.5,102.51,47051.0,80.6816,80.6973,80.6501,80.6579,47051.0
2015-10-09 13:50:00,102.51,102.54,102.5,102.53,28884.0,80.6579,80.6816,80.6501,80.6737,28884.0
2015-10-09 13:55:00,102.52,102.55,102.5,102.54,30878.0,80.6658,80.6894,80.6501,80.6816,30878.0
2015-10-09 14:00:00,102.54,102.55,102.45,102.48,83090.0,80.6816,80.6894,80.6107,80.6343,83090.0
2015-10-09 14:05:00,102.47,102.49,102.43,102.45,24501.0,80.6265,80.6422,80.595,80.6107,24501.0
2015-10-09 14:10:00,102.45,102.55,102.44,102.47,26777.0,80.6107,80.6894,80.6029,80.6265,26777.0
2015-10-09 14:15:00,102.47,102.48,102.35,102.38,52890.0,80.6265,80.6343,80.5321,80.5557,52890.0
2015-10-09 14:20:00,102.38,102.4,102.31,102.35,45886.0,80.5557,80.5714,80.5006,80.5321,45886.0
2015-10-09 14:25:00,102.34,102.38,102.3,102.3,38566.0,80.5242,80.5557,80.4927,80.4927,38566.0
2015-10-09 14:30:00,102.29,102.42,102.27,102.42,34225.0,80.4848,80.5871,80.4691,80.5871,34225.0
2015-10-09 14:35:00,102.41,102.51,102.39,102.5,33888.0,80.5793,80.6579,80.5635,80.6501,33888.0
2015-10-09 14:40:00,102.51,102.55,102.48,102.48,26469.0,80.6579,80.6894,80.6343,80.6343,26469.0
2015-10-09 14:45:00,102.5,102.53,102.44,102.5,50219.0,80.6501,80.6737,80.6029,80.6501,50219.0
2015-10-09 14:50:00,102.5,102.6,102.49,102.58,27932.0,80.6501,80.7288,80.6422,80.713,27932.0
2015-10-09 14:55:00,102.57,102.64,102.51,102.64,45614.0,80.7052,80.7602,80.6579,80.7602,45614.0
2015-10-09 15:00:00,102.64,102.66,102.56,102.58,44272.0,80.7602,80.776,80.6973,80.713,44272.0
2015-10-09 15:05:00,102.59,102.68,102.56,102.67,46952.0,80.7209,80.7917,80.6973,80.7838,46952.0
2015-10-09 15:10:00,102.68,102.72,102.58,102.62,33565.0,80.7917,80.8232,80.713,80.7445,33565.0
2015-10-09 15:15:00,102.62,102.66,102.6,102.62,45692.0,80.7445,80.776,80.7288,80.7445,45692.0
2015-10-09 15:20:00,102.61,102.74,102.61,102.71,33033.0,80.7366,80.8389,80.7366,80.8153,33033.0
2015-10-09 15:25:00,102.71,102.79,102.7,102.79,41158.0,80.8153,80.8783,80.8074,80.8783,41158.0
2015-10-09 15:30:00,102.79,102.83,102.73,102.75,61559.0,80.8783,80.9097,80.8311,80.8468,61559.0
2015-10-09 15:35:00,102.75,102.78,102.72,102.73,73032.0,80.8468,80.8704,80.8232,80.8311,73032.0
2015-10-09 15:40:00,102.73,102.81,102.69,102.78,74164.0,80.8311,80.894,80.7996,80.8704,74164.0
2015-10-09 15:45:00,102.8,102.82,102.74,102.76,78233.0,80.8861,80.9019,80.8389,80.8547,78233.0
2015-10-09 15:50:00,102.76,102.79,102.7,102.74,90246.0,80.8547,80.8783,80.8074,80.8389,90246.0
2015-10-09 15:55:00,102.75,102.82,102.72,102.77,197272.0,80.8468,80.9019,80.8232,80.8625,197272.0
2015-10-12 09:30:00,102.68,103.05,102.64,102.86,137519.0,80.7917,81.0828,80.7602,80.9333,137519.0
2015-10-12 09:35:00,102.86,102.9,102.72,102.83,57931.0,80.9333,80.9648,80.8232,80.9097,57931.0
2015-10-12 09:40:00,102.82,103.04,102.61,102.7,157307.0,80.9019,81.075,80.7366,80.8074,157307.0
2015-10-12 09:45:00,102.71,102.91,102.66,102.76,138363.0,80.8153,80.9727,80.776,80.8547,138363.0
2015-10-12 09:50:00,102.74,102.81,102.51,102.65,29858.0,80.8389,80.894,80.6579,80.7681,29858.0
2015-10-12 09:55:00,102.66,102.9,102.65,102.85,26423.0,80.776,80.9648,80.7681,80.9255,26423.0
2015-10-12 10:00:00,102.88,103.03,102.8,103.01,34450.0,80.9491,81.0671,80.8861,81.0514,34450.0
2015-10-12 10:05:00,103.03,103.03,102.92,102.99,19608.0,81.0671,81.0671,80.9805,81.0356,19608.0
2015-10-12 10:10:00,102.99,103.18,102.99,103.16,37546.0,81.0356,81.1851,81.0356,81.1694,37546.0
2015-10-12 10:15:00,103.14,103.16,102.97,103.01,61220.0,81.1537,81.1694,81.0199,81.0514,61220.0
2015-10-12 10:20:00,103.01,103.02,102.88,102.88,53181.0,81.0514,81.0592,80.9491,80.9491,53181.0
2015-10-12 10:25:00,102.87,102.94,102.86,102.93,56937.0,80.9412,80.9963,80.9333,80.9884,56937.0
2015-10-12 10:30:00,102.93,102.95,102.8,102.82,33977.0,80.9884,81.0042,80.8861,80.9019,33977.0
2015-10-12 10:35:00,102.82,102.86,102.74,102.78,19867.0,80.9019,80.9333,80.8389,80.8704,19867.0
2015-10-12 10:40:00,102.79,102.86,102.74,102.83,30961.0,80.8783,80.9333,80.8389,80.9097,30961.0
2015-10-12 10:45:00,102.83,102.9,102.8,102.88,22194.0,80.9097,80.9648,80.8861,80.9491,22194.0
2015-10-12 10:50:00,102.9,102.92,102.85,102.85,51995.0,80.9648,80.9805,80.9255,80.9255,51995.0
2015-10-12 10:55:00,102.86,102.87,102.72,102.72,18351.0,80.9333,80.9412,80.8232,80.8232,18351.0
2015-10-12 11:00:00,102.72,102.79,102.71,102.79,26561.0,80.8232,80.8783,80.8153,80.8783,26561.0
2015-10-12 11:05:00,102.8,102.91,102.79,102.88,27105.0,80.8861,80.9727,80.8783,80.9491,27105.0
2015-10-12 11:10:00,102.88,102.93,102.85,102.93,32811.0,80.9491,80.9884,80.9255,80.9884,32811.0
2015-10-12 11:15:00,102.93,102.93,102.84,102.89,18719.0,80.9884,80.9884,80.9176,80.9569,18719.0
2015-10-12 11:20:00,102.9,102.98,102.9,102.94,22227.0,80.9648,81.0278,80.9648,80.9963,22227.0
2015-10-12 11:25:00,102.94,103.0,102.93,102.99,21307.0,80.9963,81.0435,80.9884,81.0356,21307.0
2015-10-12 11:30:00,102.98,103.05,102.97,103.03,33068.0,81.0278,81.0828,81.0199,81.0671,33068.0
2015-10-12 11:35:00,103.02,103.05,102.94,103.03,20267.0,81.0592,81.0828,80.9963,81.0671,20267.0
2015-10-12 11:40:00,103.04,103.16,102.97,103.1,35823.0,81.075,81.1694,81.0199,81.1222,35823.0
2015-10-12 11:45:00,103.12,103.13,103.01,103.02,26734.0,81.1379,81.1458,81.0514,81.0592,26734.0
2015-10-12 11:50:00,103.01,103.11,102.96,103.11,23451.0,81.0514,81.13,81.012,81.13,23451.0
2015-10-12 11:55:00,103.09,103.14,103.05,103.08,22798.0,81.1143,81.1537,81.0828,81.1064,22798.0
2015-10-12 12:00:00,103.08,103.1,103.01,103.08,24946.0,81.1064,81.1222,81.0514,81.1064,24946.0
2015-10-12 12:05:00,103.07,103.14,103.04,103.1,30644.0,81.0986,81.1537,81.075,81.1222,30644.0
2015-10-12 12:10:00,103.1,103.13,102.96,102.96,43757.0,81.1222,81.1458,81.012,81.012,43757.0
2015-10-12 12:15:00,102.95,103.0,102.95,102.99,34518.0,81.0042,81.0435,81.0042,81.0356,34518.0
2015-10-12 12:20:00,103.0,103.02,102.89,103.02,33758.0,81.0435,81.0592,80.9569,81.0592,33758.0
2015-10-12 12:25:00,103.03,103.07,102.99,103.07,18449.0,81.0671,81.0986,81.0356,81.0986,18449.0
2015-10-12 12:30:00,103.08,103.08,102.98,103.0,16877.0,81.1064,81.1064,81.0278,81.0435,16877.0
2015-10-12 12:35:00,103.0,103.11,102.99,103.1,18940.0,81.0435,81.13,81.0356,81.1222,18940.0
2015-10-12 12:40:00,103.09,103.14,103.08,103.11,18086.0,81.1143,81.1537,81.1064,81.13,18086.0
2015-10-12 12:45:00,103.13,103.13,103.07,103.08,18538.0,81.1458,81.1458,81.0986,81.1064,18538.0
2015-10-12 12:50:00,103.08,103.11,103.03,103.04,28495.0,81.1064,81.13,81.0671,81.075,28495.0
2015-10-12 12:55:00,103.04,103.06,103.03,103.06,12439.0,81.075,81.0907,81.0671,81.0907,12439.0
2015-10-12 13:00:00,103.06,103.06,102.97,102.97,25580.0,81.0907,81.0907,81.0199,81.0199,25580.0
2015-10-12 13:05:00,102.96,102.98,102.89,102.92,11855.0,81.012,81.0278,80.9569,80.9805,11855.0
2015-10-12 13:10:00,102.93,103.08,102.91,103.06,28965.0,80.9884,81.1064,80.9727,81.0907,28965.0
2015-10-12 13:15:00,103.06,103.07,103.0,103.02,11812.0,81.0907,81.0986,81.0435,81.0592,11812.0
2015-10-12 13:20:00,103.02,103.06,103.0,103.0,16854.0,81.0592,81.0907,81.0435,81.0435,16854.0
2015-10-12 13:25:00,103.0,103.03,102.99,103.01,12869.0,81.0435,81.0671,81.0356,81.0514,12869.0
2015-10-12 13:30:00,103.0,103.02,102.95,102.95,13448.0,81.0435,81.0592,81.0042,81.0042,13448.0
2015-10-12 13:35:00,102.96,102.97,102.94,102.96,11967.0,81.012,81.0199,80.9963,81.012,11967.0
2015-10-12 13:40:00,102.98,102.99,102.94,102.94,15728.0,81.0278,81.0356,80.9963,80.9963,15728.0
2015-10-12 13:45:00,102.93,103.01,102.88,102.99,13295.0,80.9884,81.0514,80.9491,81.0356,13295.0
2015-10-12 13:50:00,102.99,103.02,102.95,102.97,13187.0,81.0356,81.0592,81.0042,81.0199,13187.0
2015-10-12 13:55:00,102.96,102.97,102.92,102.95,11562.0,81.012,81.0199,80.9805,81.0042,11562.0
2015-10-12 14:00:00,102.95,103.02,102.94,102.99,31497.0,81.0042,81.0592,80.9963,81.0356,31497.0
2015-10-12 14:05:00,102.99,103.02,102.95,102.96,19453.0,81.0356,81.0592,81.0042,81.012,19453.0
2015-10-12 14:10:00,102.96,102.96,102.91,102.93,18785.0,81.012,81.012,80.9727,80.9884,18785.0
2015-10-12 14:15:00,102.91,102.92,102.84,102.87,26949.0,80.9727,80.9805,80.9176,80.9412,26949.0
2015-10-12 14:20:00,102.86,102.94,102.86,102.92,12880.0,80.9333,80.9963,80.9333,80.9805,12880.0
2015-10-12 14:25:00,102.92,102.93,102.84,102.9,34000.0,80.9805,80.9884,80.9176,80.9648,34000.0
2015-10-12 14:30:00,102.9,103.0,102.89,102.96,21087.0,80.9648,81.0435,80.9569,81.012,21087.0
2015-10-12 14:35:00,102.95,103.02,102.92,103.02,36189.0,81.0042,81.0592,80.9805,81.0592,36189.0
2015-10-12 14:40:00,103.01,103.02,102.93,102.95,30368.0,81.0514,81.0592,80.9884,81.0042,30368.0
2015-10-12 14:45:00,102.95,103.07,102.95,103.07,10428.0,81.0042,81.0986,81.0042,81.0986,10428.0
2015-10-12 14:50:00,103.08,103.13,103.07,103.1,34774.0,81.1064,81.1458,81.0986,81.1222,34774.0
2015-10-12 14:55:00,103.09,103.09,103.01,103.04,24137.0,81.1143,81.1143,81.0514,81.075,24137.0
2015-10-12 15:00:00,103.04,103.13,103.01,103.04,31927.0,81.075,81.1458,81.0514,81.075,31927.0
2015-10-12 15:05:00,103.04,103.16,103.03,103.14,30282.0,81.075,81.1694,81.0671,81.1537,30282.0
2015-10-12 15:10:00,103.13,103.19,103.1,103.14,45987.0,81.1458,81.193,81.1222,81.1537,45987.0
2015-10-12 15:15:00,103.15,103.18,103.13,103.14,31454.0,81.1615,81.1851,81.1458,81.1537,31454.0
2015-10-12 15:20:00,103.14,103.16,103.12,103.15,50630.0,81.1537,81.1694,81.1379,81.1615,50630.0
2015-10-12 15:25:00,103.16,103.25,103.13,103.25,42720.0,81.1694,81.2402,81.1458,81.2402,42720.0
2015-10-12 15:30:00,103.26,103.3,103.25,103.3,48256.0,81.2481,81.2795,81.2402,81.2795,48256.0
2015-10-12 15:35:00,103.3,103.32,103.25,103.3,51534.0,81.2795,81.2953,81.2402,81.2795,51534.0
2015-10-12 15:40:00,103.31,103.31,103.24,103.25,47079.0,81.2874,81.2874,81.2323,81.2402,47079.0
2015-10-12 15:45:00,103.24,103.24,103.17,103.18,87023.0,81.2323,81.2323,81.1773,81.1851,87023.0
2015-10-12 15:50:00,103.19,103.25,103.19,103.24,92455.0,81.193,81.2402,81.193,81.2323,92455.0
2015-10-12 15:55:00,103.24,103.26,103.17,103.25,199754.0,81.2323,81.2481,81.1773,81.2402,199754.0
2015-10-13 09:30:00,102.85,102.95,102.63,102.95,138560.0,80.9255,81.0042,80.7524,81.0042,138560.0
2015-10-13 09:35:00,102.95,103.14,102.88,103.07,131828.0,81.0042,81.1537,80.9491,81.0986,131828.0
2015-10-13 09:40:00,103.1,103.16,102.9,103.06,124307.0,81.1222,81.1694,80.9648,81.0907,124307.0
2015-10-13 09:45:00,103.07,103.1,102.84,102.98,133426.0,81.0986,81.1222,80.9176,81.0278,133426.0
2015-10-13 09:50:00,102.98,103.22,102.95,103.1,35502.0,81.0278,81.2166,81.0042,81.1222,35502.0
2015-10-13 09:55:00,103.14,103.2,103.11,103.2,25163.0,81.1537,81.2009,81.13,81.2009,25163.0
2015-10-13 10:00:00,103.17,103.2,103.12,103.18,32777.0,81.1773,81.2009,81.1379,81.1851,32777.0
2015-10-13 10:05:00,103.18,103.2,103.11,103.16,30683.0,81.1851,81.2009,81.13,81.1694,30683.0
2015-10-13 10:10:00,103.16,103.2,103.06,103.09,40194.0,81.1694,81.2009,81.0907,81.1143,40194.0
2015-10-13 10:15:00,103.08,103.17,103.06,103.15,25196.0,81.1064,81.1773,81.0907,81.1615,25196.0
2015-10-13 10:20:00,103.16,103.2,103.1,103.13,33314.0,81.1694,81.2009,81.1222,81.1458,33314.0
2015-10-13 10:25:00,103.13,103.19,103.13,103.15,43982.0,81.1458,81.193,81.1458,81.1615,43982.0
2015-10-13 10:30:00,103.17,103.24,103.16,103.18,36750.0,81.1773,81.2323,81.1694,81.1851,36750.0
2015-10-13 10:35:00,103.18,103.2,103.06,103.12,31540.0,81.1851,81.2009,81.0907,81.1379,31540.0
2015-10-13 10:40:00,103.13,103.28,103.12,103.26,25158.0,81.1458,81.2638,81.1379,81.2481,25158.0
2015-10-13 10:45:00,103.25,103.34,103.24,103.24,21267.0,81.2402,81.311,81.2323,81.2323,21267.0
2015-10-13 10:50:00,103.24,103.31,103.2,103.23,28163.0,81.2323,81.2874,81.2009,81.2245,28163.0
2015-10-13 10:55:00,103.23,103.37,103.22,103.36,33629.0,81.2245,81.3346,81.2166,81.3268,33629.0
2015-10-13 11:00:00,103.34,103.4,103.32,103.33,31869.0,81.311,81.3582,81.2953,81.3031,31869.0
2015-10-13 11:05:00,103.34,103.46,103.34,103.44,29341.0,81.311,81.4054,81.311,81.3897,29341.0
2015-10-13 11:10:00,103.44,103.5,103.42,103.45,34451.0,81.3897,81.4369,81.374,81.3976,34451.0
2015-10-13 11:15:00,103.45,103.48,103.34,103.36,22559.0,81.3976,81.4212,81.311,81.3268,22559.0
2015-10-13 11:20:00,103.36,103.39,103.28,103.28,59063.0,81.3268,81.3504,81.2638,81.2638,59063.0
2015-10-13 11:25:00,103.29,103.33,103.2,103.23,38033.0,81.2717,81.3031,81.2009,81.2245,38033.0
2015-10-13 11:30:00,103.22,103.25,103.16,103.23,19017.0,81.2166,81.2402,81.1694,81.2245,19017.0
2015-10-13 11:35:00,103.23,103.3,103.18,103.3,33630.0,81.2245,81.2795,81.1851,81.2795,33630.0
2015-10-13 11:40:00,103.28,103.3,103.19,103.22,32902.0,81.2638,81.2795,81.193,81.2166,32902.0
2015-10-13 11:45:00,103.21,103.25,103.17,103.22,20237.0,81.2087,81.2402,81.1773,81.2166,20237.0
2015-10-13 11:50:00,103.21,103.23,103.13,103.18,25397.0,81.2087,81.2245,81.1458,81.1851,25397.0
2015-10-13 11:55:00,103.18,103.32,103.15,103.28,21277.0,81.1851,81.2953,81.1615,81.2638,21277.0
2015-10-13 12:00:00,103.29,103.32,103.25,103.31,20991.0,81.2717,81.2953,81.2402,81.2874,20991.0
2015-10-13 12:05:00,103.31,103.43,103.3,103.42,44612.0,81.2874,81.3818,81.2795,81.374,44612.0
2015-10-13 12:10:00,103.43,103.45,103.39,103.43,25479.0,81.3818,81.3976,81.3504,81.3818,25479.0
2015-10-13 12:15:00,103.44,103.49,103.42,103.43,24288.0,81.3897,81.429,81.374,81.3818,24288.0
2015-10-13 12:20:00,103.43,103.44,103.35,103.38,33224.0,81.3818,81.3897,81.3189,81.3425,33224.0
2015-10-13 12:25:00,103.38,103.39,103.3,103.38,17260.0,81.3425,81.3504,81.2795,81.3425,17260.0
2015-10-13 12:30:00,103.38,103.47,103.38,103.46,17891.0,81.3425,81.4133,81.3425,81.4054,17891.0
2015-10-13 12:35:00,103.46,103.51,103.42,103.43,47797.0,81.4054,81.4448,81.374,81.3818,47797.0
2015-10-13 12:40:00,103.43,103.48,103.43,103.45,15880.0,81.3818,81.4212,81.3818,81.3976,15880.0
2015-10-13 12:45:00,103.45,103.47,103.34,103.34,32897.0,81.3976,81.4133,81.311,81.311,32897.0
2015-10-13 12:50:00,103.33,103.36,103.3,103.34,15950.0,81.3031,81.3268,81.2795,81.311,15950.0
2015-10-13 12:55:00,103.33,103.34,103.18,103.19,18993.0,81.3031,81.311,81.1851,81.193,18993.0
2015-10-13 13:00:00,103.19,103.19,102.98,103.03,126157.0,81.193,81.193,81.0278,81.0671,126157.0
2015-10-13 13:05:00,103.04,103.17,103.02,103.14,55574.0,81.075,81.1773,81.0592,81.1537,55574.0
2015-10-13 13:10:00,103.13,103.2,103.11,103.2,15683.0,81.1458,81.2009,81.13,81.2009,15683.0
2015-10-13 13:15:00,103.19,103.2,103.13,103.16,25951.0,81.193,81.2009,81.1458,81.1694,25951.0
2015-10-13 13:20:00,103.17,103.2,103.14,103.15,14150.0,81.1773,81.2009,81.1537,81.1615,14150.0
2015-10-13 13:25:00,103.16,103.29,103.16,103.28,27054.0,81.1694,81.2717,81.1694,81.2638,27054.0
2015-10-13 13:30:00,103.27,103.3,103.21,103.23,46784.0,81.2559,81.2795,81.2087,81.2245,46784.0
2015-10-13 13:35:00,103.22,103.28,103.17,103.23,38980.0,81.2166,81.2638,81.1773,81.2245,38980.0
2015-10-13 13:40:00,103.23,103.25,103.2,103.21,20037.0,81.2245,81.2402,81.2009,81.2087,20037.0
2015-10-13 13:45:00,103.2,103.28,103.2,103.22,18123.0,81.2009,81.2638,81.2009,81.2166,18123.0
2015-10-13 13:50:00,103.22,103.28,103.19,103.2,21997.0,81.2166,81.2638,81.193,81.2009,21997.0
2015-10-13 13:55:00,103.21,103.22,103.16,103.16,32804.0,81.2087,81.2166,81.1694,81.1694,32804.0
2015-10-13 14:00:00,103.15,103.2,103.14,103.19,65575.0,81.1615,81.2009,81.1537,81.193,65575.0
2015-10-13 14:05:00,103.18,103.24,103.16,103.24,30175.0,81.1851,81.2323,81.1694,81.2323,30175.0
2015-10-13 14:10:00,103.24,103.32,103.24,103.32,14402.0,81.2323,81.2953,81.2323,81.2953,14402.0
2015-10-13 14:15:00,103.32,103.37,103.27,103.27,13387.0,81.2953,81.3346,81.2559,81.2559,13387.0
2015-10-13 14:20:00,103.27,103.3,103.23,103.23,16507.0,81.2559,81.2795,81.2245,81.2245,16507.0
2015-10-13 14:25:00,103.23,103.27,103.2,103.21,60371.0,81.2245,81.2559,81.2009,81.2087,60371.0
2015-10-13 14:30:00,103.21,103.21,103.15,103.2,34019.0,81.2087,81.2087,81.1615,81.2009,34019.0
2015-10-13 14:35:00,103.2,103.23,103.17,103.22,23655.0,81.2009,81.2245,81.1773,81.2166,23655.0
2015-10-13 14:40:00,103.23,103.27,103.19,103.26,26418.0,81.2245,81.2559,81.193,81.2481,26418.0
2015-10-13 14:45:00,103.26,103.44,103.25,103.4,44991.0,81.2481,81.3897,81.2402,81.3582,44991.0
2015-10-13 14:50:00,103.39,103.39,103.3,103.35,25360.0,81.3504,81.3504,81.2795,81.3189,25360.0
2015-10-13 14:55:00,103.36,103.47,103.35,103.46,29430.0,81.3268,81.4133,81.3189,81.4054,29430.0
2015-10-13 15:00:00,103.45,103.45,103.39,103.39,21108.0,81.3976,81.3976,81.3504,81.3504,21108.0
2015-10-13 15:05:00,103.37,103.38,103.31,103.34,18932.0,81.3346,81.3425,81.2874,81.311,18932.0
2015-10-13 15:10:00,103.34,103.4,103.3,103.32,18859.0,81.311,81.3582,81.2795,81.2953,18859.0
2015-10-13 15:15:00,103.32,103.32,103.17,103.19,23856.0,81.2953,81.2953,81.1773,81.193,23856.0
2015-10-13 15:20:00,103.2,103.21,103.15,103.2,37862.0,81.2009,81.2087,81.1615,81.2009,37862.0
2015-10-13 15:25:00,103.2,103.21,103.08,103.18,91308.0,81.2009,81.2087,81.1064,81.1851,91308.0
2015-10-13 15:30:00,103.18,103.23,103.14,103.15,35579.0,81.1851,81.2245,81.1537,81.1615,35579.0
2015-10-13 15:35:00,103.15,103.19,103.09,103.1,87924.0,81.1615,81.193,81.1143,81.1222,87924.0
2015-10-13 15:40:00,103.1,103.17,103.1,103.16,130958.0,81.1222,81.1773,81.1222,81.1694,130958.0
2015-10-13 15:45:00,103.16,103.19,103.14,103.19,66334.0,81.1694,81.193,81.1537,81.193,66334.0
2015-10-13 15:50:00,103.18,103.24,103.13,103.2,77846.0,81.1851,81.2323,81.1458,81.2009,77846.0
2015-10-13 15:55:00,103.2,103.5,103.17,103.37,402400.0,81.2009,81.4369,81.1773,81.3346,402400.0
2015-10-14 09:30:00,104.15,104.36,104.13,104.15,240713.0,81.9483,82.1136,81.9326,81.9483,240713.0
2015-10-14 09:35:00,104.13,104.14,103.97,104.06,156882.0,81.9326,81.9405,81.8067,81.8775,156882.0
2015-10-14 09:40:00,104.03,104.07,103.91,103.99,141017.0,81.8539,81.8854,81.7595,81.8225,141017.0
2015-10-14 09:45:00,103.98,104.15,103.98,104.06,108158.0,81.8146,81.9483,81.8146,81.8775,108158.0
2015-10-14 09:50:00,104.06,104.33,104.02,104.31,105262.0,81.8775,82.09,81.8461,82.0742,105262.0
2015-10-14 09:55:00,104.31,104.56,104.3,104.44,156713.0,82.0742,82.2709,82.0664,82.1765,156713.0
2015-10-14 10:00:00,104.45,104.53,104.39,104.4,60396.0,82.1844,82.2473,82.1372,82.1451,60396.0
2015-10-14 10:05:00,104.41,104.44,104.27,104.33,49898.0,82.1529,82.1765,82.0428,82.09,49898.0
2015-10-14 10:10:00,104.33,104.33,104.28,104.29,61880.0,82.09,82.09,82.0506,82.0585,61880.0
2015-10-14 10:15:00,104.3,104.31,104.1,104.15,60121.0,82.0664,82.0742,81.909,81.9483,60121.0
2015-10-14 10:20:00,104.15,104.29,104.12,104.15,62498.0,81.9483,82.0585,81.9247,81.9483,62498.0
2015-10-14 10:25:00,104.14,104.29,104.08,104.15,84120.0,81.9405,82.0585,81.8933,81.9483,84120.0
2015-10-14 10:30:00,104.14,104.34,104.05,104.22,63472.0,81.9405,82.0978,81.8697,82.0034,63472.0
2015-10-14 10:35:00,104.22,104.22,104.0,104.02,161581.0,82.0034,82.0034,81.8303,81.8461,161581.0
2015-10-14 10:40:00,104.03,104.04,103.75,103.93,135939.0,81.8539,81.8618,81.6336,81.7752,135939.0
2015-10-14 10:45:00,103.92,103.93,103.59,103.6,93369.0,81.7674,81.7752,81.5077,81.5156,93369.0
2015-10-14 10:50:00,103.59,103.83,103.57,103.66,99707.0,81.5077,81.6966,81.492,81.5628,99707.0
2015-10-14 10:55:00,103.66,103.78,103.61,103.74,75335.0,81.5628,81.6572,81.5235,81.6257,75335.0
2015-10-14 11:00:00,103.75,103.78,103.55,103.77,98971.0,81.6336,81.6572,81.4763,81.6494,98971.0
2015-10-14 11:05:00,103.75,103.86,103.63,103.73,110637.0,81.6336,81.7202,81.5392,81.6179,110637.0
2015-10-14 11:10:00,103.74,103.79,103.5,103.69,109730.0,81.6257,81.6651,81.4369,81.5864,109730.0
2015-10-14 11:15:00,103.67,103.77,103.64,103.75,194841.0,81.5707,81.6494,81.5471,81.6336,194841.0
2015-10-14 11:20:00,103.75,104.26,103.74,104.23,196252.0,81.6336,82.0349,81.6257,82.0113,196252.0
2015-10-14 11:25:00,104.2,104.4,104.15,104.35,128237.0,81.9877,82.1451,81.9483,82.1057,128237.0
2015-10-14 11:30:00,104.35,104.41,104.21,104.27,136753.0,82.1057,82.1529,81.9956,82.0428,136753.0
2015-10-14 11:35:00,104.28,104.42,104.26,104.38,122093.0,82.0506,82.1608,82.0349,82.1293,122093.0
2015-10-14 11:40:00,104.38,104.5,104.26,104.48,142421.0,82.1293,82.2237,82.0349,82.208,142421.0
2015-10-14 11:45:00,104.47,104.5,104.27,104.33,123187.0,82.2001,82.2237,82.0428,82.09,123187.0
2015-10-14 11:50:00,104.33,104.67,104.33,104.62,134375.0,82.09,82.3575,82.09,82.3182,134375.0
2015-10-14 11:55:00,104.6,104.88,104.59,104.85,152192.0,82.3024,82.5227,82.2946,82.4991,152192.0
2015-10-14 12:00:00,104.86,104.93,104.83,104.84,89795.0,82.507,82.5621,82.4834,82.4913,89795.0
2015-10-14 12:05:00,104.85,104.85,104.47,104.54,196512.0,82.4991,82.4991,82.2001,82.2552,196512.0
2015-10-14 12:10:00,104.55,104.55,104.25,104.25,184701.0,82.2631,82.2631,82.027,82.027,184701.0
2015-10-14 12:15:00,104.24,104.3,104.06,104.15,147352.0,82.0192,82.0664,81.8775,81.9483,147352.0
2015-10-14 12:20:00,104.14,104.22,104.08,104.17,70834.0,81.9405,82.0034,81.8933,81.9641,70834.0
2015-10-14 12:25:00,104.21,104.25,104.15,104.17,72783.0,81.9956,82.027,81.9483,81.9641,72783.0
2015-10-14 12:30:00,104.17,104.25,104.15,104.2,69558.0,81.9641,82.027,81.9483,81.9877,69558.0
2015-10-14 12:35:00,104.2,104.2,103.93,104.02,109815.0,81.9877,81.9877,81.7752,81.8461,109815.0
2015-10-14 12:40:00,103.99,104.06,103.95,103.99,87119.0,81.8225,81.8775,81.791,81.8225,87119.0
2015-10-14 12:45:00,103.99,104.14,103.98,104.06,64180.0,81.8225,81.9405,81.8146,81.8775,64180.0
2015-10-14 12:50:00,104.08,104.11,104.0,104.07,71989.0,81.8933,81.9169,81.8303,81.8854,71989.0
2015-10-14 12:55:00,104.08,104.1,104.02,104.1,37616.0,81.8933,81.909,81.8461,81.909,37616.0
2015-10-14 13:00:00,104.09,104.14,104.04,104.07,42398.0,81.9011,81.9405,81.8618,81.8854,42398.0
2015-10-14 13:05:00,104.06,104.07,103.86,103.87,67389.0,81.8775,81.8854,81.7202,81.728,67389.0
2015-10-14 13:10:00,103.87,103.87,103.75,103.87,59670.0,81.728,81.728,81.6336,81.728,59670.0
2015-10-14 13:15:00,103.87,103.87,103.71,103.73,56757.0,81.728,81.728,81.6021,81.6179,56757.0
2015-10-14 13:20:00,103.72,103.79,103.72,103.75,94061.0,81.61,81.6651,81.61,81.6336,94061.0
2015-10-14 13:25:00,103.75,103.75,103.62,103.67,46977.0,81.6336,81.6336,81.5313,81.5707,46977.0
2015-10-14 13:30:00,103.67,103.68,103.52,103.6,57991.0,81.5707,81.5785,81.4526,81.5156,57991.0
2015-10-14 13:35:00,103.61,103.65,103.45,103.5,104553.0,81.5235,81.5549,81.3976,81.4369,104553.0
2015-10-14 13:40:00,103.5,103.51,103.38,103.38,85275.0,81.4369,81.4448,81.3425,81.3425,85275.0
2015-10-14 13:45:00,103.39,103.47,103.38,103.44,47986.0,81.3504,81.4133,81.3425,81.3897,47986.0
2015-10-14 13:50:00,103.43,103.44,103.3,103.3,90924.0,81.3818,81.3897,81.2795,81.2795,90924.0
2015-10-14 13:55:00,103.31,103.33,103.15,103.24,71183.0,81.2874,81.3031,81.1615,81.2323,71183.0
2015-10-14 14:00:00,103.24,103.42,103.22,103.22,66812.0,81.2323,81.374,81.2166,81.2166,66812.0
2015-10-14 14:05:00,103.21,103.23,102.98,102.99,167086.0,81.2087,81.2245,81.0278,81.0356,167086.0
2015-10-14 14:10:00,102.99,103.04,102.98,103.01,60567.0,81.0356,81.075,81.0278,81.0514,60567.0
2015-10-14 14:15:00,103.01,103.06,102.98,102.99,24295.0,81.0514,81.0907,81.0278,81.0356,24295.0
2015-10-14 14:20:00,102.99,103.08,102.99,103.03,76265.0,81.0356,81.1064,81.0356,81.0671,76265.0
2015-10-14 14:25:00,103.02,103.06,102.86,102.86,110762.0,81.0592,81.0907,80.9333,80.9333,110762.0
2015-10-14 14:30:00,102.87,102.94,102.71,102.75,116976.0,80.9412,80.9963,80.8153,80.8468,116976.0
2015-10-14 14:35:00,102.73,102.86,102.73,102.82,59607.0,80.8311,80.9333,80.8311,80.9019,59607.0
2015-10-14 14:40:00,102.83,102.83,102.51,102.54,102508.0,80.9097,80.9097,80.6579,80.6816,102508.0
2015-10-14 14:45:00,102.53,102.67,102.51,102.59,51393.0,80.6737,80.7838,80.6579,80.7209,51393.0
2015-10-14 14:50:00,102.59,102.59,102.43,102.47,55866.0,80.7209,80.7209,80.595,80.6265,55866.0
2015-10-14 14:55:00,102.47,102.58,102.44,102.57,70660.0,80.6265,80.713,80.6029,80.7052,70660.0
2015-10-14 15:00:00,102.55,102.68,102.55,102.67,97589.0,80.6894,80.7917,80.6894,80.7838,97589.0
2015-10-14 15:05:00,102.67,102.71,102.56,102.71,66543.0,80.7838,80.8153,80.6973,80.8153,66543.0
2015-10-14 15:10:00,102.7,102.8,102.69,102.73,91985.0,80.8074,80.8861,80.7996,80.8311,91985.0
2015-10-14 15:15:00,102.74,102.78,102.67,102.7,72484.0,80.8389,80.8704,80.7838,80.8074,72484.0
2015-10-14 15:20:00,102.69,102.75,102.62,102.73,51571.0,80.7996,80.8468,80.7445,80.8311,51571.0
2015-10-14 15:25:00,102.72,102.78,102.68,102.78,111461.0,80.8232,80.8704,80.7917,80.8704,111461.0
2015-10-14 15:30:00,102.78,103.07,102.77,103.05,85516.0,80.8704,81.0986,80.8625,81.0828,85516.0
2015-10-14 15:35:00,103.05,103.08,102.97,103.0,46764.0,81.0828,81.1064,81.0199,81.0435,46764.0
2015-10-14 15:40:00,103.0,103.01,102.89,102.89,44449.0,81.0435,81.0514,80.9569,80.9569,44449.0
2015-10-14 15:45:00,102.89,102.93,102.85,102.9,59697.0,80.9569,80.9884,80.9255,80.9648,59697.0
2015-10-14 15:50:00,102.9,102.91,102.73,102.76,188898.0,80.9648,80.9727,80.8311,80.8547,188898.0
2015-10-14 15:55:00,102.75,102.91,102.74,102.83,170106.0,80.8468,80.9727,80.8389,80.9097,170106.0
2015-10-15 09:30:00,102.57,102.74,101.6,101.95,333624.0,80.7052,80.8389,79.9419,80.2173,333624.0
2015-10-15 09:35:00,102.0,102.44,101.96,102.15,145479.0,80.2567,80.6029,80.2252,80.3747,145479.0
2015-10-15 09:40:00,102.17,102.4,102.01,102.28,158690.0,80.3904,80.5714,80.2645,80.477,158690.0
2015-10-15 09:45:00,102.28,102.37,102.22,102.26,174431.0,80.477,80.5478,80.4298,80.4612,174431.0
2015-10-15 09:50:00,102.27,102.36,101.84,102.03,107043.0,80.4691,80.5399,80.1308,80.2803,107043.0
2015-10-15 09:55:00,102.02,102.63,101.98,102.56,93098.0,80.2724,80.7524,80.2409,80.6973,93098.0
2015-10-15 10:00:00,102.62,102.88,102.42,102.49,111203.0,80.7445,80.9491,80.5871,80.6422,111203.0
2015-10-15 10:05:00,102.51,102.7,102.46,102.61,50114.0,80.6579,80.8074,80.6186,80.7366,50114.0
2015-10-15 10:10:00,102.61,103.03,102.55,102.97,83469.0,80.7366,81.0671,80.6894,81.0199,83469.0
2015-10-15 10:15:00,102.98,102.99,102.59,102.66,62750.0,81.0278,81.0356,80.7209,80.776,62750.0
2015-10-15 10:20:00,102.66,102.72,102.55,102.6,48011.0,80.776,80.8232,80.6894,80.7288,48011.0
2015-10-15 10:25:00,102.59,102.67,102.55,102.63,37346.0,80.7209,80.7838,80.6894,80.7524,37346.0
2015-10-15 10:30:00,102.6,102.64,102.44,102.56,61294.0,80.7288,80.7602,80.6029,80.6973,61294.0
2015-10-15 10:35:00,102.57,102.73,102.52,102.71,35084.0,80.7052,80.8311,80.6658,80.8153,35084.0
2015-10-15 10:40:00,102.67,102.76,102.57,102.57,27559.0,80.7838,80.8547,80.7052,80.7052,27559.0
2015-10-15 10:45:00,102.58,102.74,102.46,102.73,79224.0,80.713,80.8389,80.6186,80.8311,79224.0
2015-10-15 10:50:00,102.7,102.7,102.45,102.48,39721.0,80.8074,80.8074,80.6107,80.6343,39721.0
2015-10-15 10:55:00,102.46,102.52,102.14,102.31,76938.0,80.6186,80.6658,80.3668,80.5006,76938.0
2015-10-15 11:00:00,102.31,102.48,102.19,102.47,77169.0,80.5006,80.6343,80.4062,80.6265,77169.0
2015-10-15 11:05:00,102.46,102.49,102.38,102.46,26254.0,80.6186,80.6422,80.5557,80.6186,26254.0
2015-10-15 11:10:00,102.46,102.49,102.38,102.39,24654.0,80.6186,80.6422,80.5557,80.5635,24654.0
2015-10-15 11:15:00,102.38,102.46,102.32,102.36,34921.0,80.5557,80.6186,80.5085,80.5399,34921.0
2015-10-15 11:20:00,102.35,102.47,102.35,102.45,37043.0,80.5321,80.6265,80.5321,80.6107,37043.0
2015-10-15 11:25:00,102.45,102.78,102.45,102.71,105867.0,80.6107,80.8704,80.6107,80.8153,105867.0
2015-10-15 11:30:00,102.71,102.76,102.62,102.71,73880.0,80.8153,80.8547,80.7445,80.8153,73880.0
2015-10-15 11:35:00,102.7,102.72,102.57,102.57,35746.0,80.8074,80.8232,80.7052,80.7052,35746.0
2015-10-15 11:40:00,102.57,102.58,102.39,102.39,44181.0,80.7052,80.713,80.5635,80.5635,44181.0
2015-10-15 11:45:00,102.39,102.39,102.13,102.15,84547.0,80.5635,80.5635,80.359,80.3747,84547.0
2015-10-15 11:50:00,102.15,102.35,102.15,102.35,62310.0,80.3747,80.5321,80.3747,80.5321,62310.0
2015-10-15 11:55:00,102.33,102.43,102.2,102.32,60682.0,80.5163,80.595,80.414,80.5085,60682.0
2015-10-15 12:00:00,102.3,102.52,102.24,102.5,52391.0,80.4927,80.6658,80.4455,80.6501,52391.0
2015-10-15 12:05:00,102.5,102.51,102.38,102.46,21650.0,80.6501,80.6579,80.5557,80.6186,21650.0
2015-10-15 12:10:00,102.47,102.51,102.43,102.46,26020.0,80.6265,80.6579,80.595,80.6186,26020.0
2015-10-15 12:15:00,102.47,102.51,102.46,102.5,35764.0,80.6265,80.6579,80.6186,80.6501,35764.0
2015-10-15 12:20:00,102.49,102.51,102.45,102.49,57905.0,80.6422,80.6579,80.6107,80.6422,57905.0
2015-10-15 12:25:00,102.49,102.55,102.48,102.55,103563.0,80.6422,80.6894,80.6343,80.6894,103563.0
2015-10-15 12:30:00,102.54,102.6,102.51,102.57,50616.0,80.6816,80.7288,80.6579,80.7052,50616.0
2015-10-15 12:35:00,102.58,102.64,102.52,102.59,55883.0,80.713,80.7602,80.6658,80.7209,55883.0
2015-10-15 12:40:00,102.6,102.73,102.56,102.7,50337.0,80.7288,80.8311,80.6973,80.8074,50337.0
2015-10-15 12:45:00,102.68,102.71,102.61,102.66,41588.0,80.7917,80.8153,80.7366,80.776,41588.0
2015-10-15 12:50:00,102.66,102.72,102.57,102.7,67215.0,80.776,80.8232,80.7052,80.8074,67215.0
2015-10-15 12:55:00,102.7,102.72,102.57,102.67,69647.0,80.8074,80.8232,80.7052,80.7838,69647.0
2015-10-15 13:00:00,102.68,102.7,102.6,102.68,21175.0,80.7917,80.8074,80.7288,80.7917,21175.0
2015-10-15 13:05:00,102.67,102.86,102.65,102.69,65572.0,80.7838,80.9333,80.7681,80.7996,65572.0
2015-10-15 13:10:00,102.69,102.79,102.66,102.69,34979.0,80.7996,80.8783,80.776,80.7996,34979.0
2015-10-15 13:15:00,102.69,102.77,102.66,102.72,26158.0,80.7996,80.8625,80.776,80.8232,26158.0
2015-10-15 13:20:00,102.71,102.76,102.68,102.74,28578.0,80.8153,80.8547,80.7917,80.8389,28578.0
2015-10-15 13:25:00,102.76,102.79,102.7,102.72,37904.0,80.8547,80.8783,80.8074,80.8232,37904.0
2015-10-15 13:30:00,102.71,102.75,102.67,102.67,27673.0,80.8153,80.8468,80.7838,80.7838,27673.0
2015-10-15 13:35:00,102.67,102.81,102.67,102.8,50648.0,80.7838,80.894,80.7838,80.8861,50648.0
2015-10-15 13:40:00,102.8,102.82,102.72,102.8,32455.0,80.8861,80.9019,80.8232,80.8861,32455.0
2015-10-15 13:45:00,102.81,102.88,102.8,102.81,41861.0,80.894,80.9491,80.8861,80.894,41861.0
2015-10-15 13:50:00,102.81,102.88,102.78,102.83,55280.0,80.894,80.9491,80.8704,80.9097,55280.0
2015-10-15 13:55:00,102.82,102.9,102.79,102.79,50676.0,80.9019,80.9648,80.8783,80.8783,50676.0
2015-10-15 14:00:00,102.79,102.93,102.79,102.92,40532.0,80.8783,80.9884,80.8783,80.9805,40532.0
2015-10-15 14:05:00,102.93,103.03,102.87,102.9,42827.0,80.9884,81.0671,80.9412,80.9648,42827.0
2015-10-15 14:10:00,102.91,103.02,102.9,102.94,99611.0,80.9727,81.0592,80.9648,80.9963,99611.0
2015-10-15 14:15:00,102.93,103.01,102.88,102.97,65822.0,80.9884,81.0514,80.9491,81.0199,65822.0
2015-10-15 14:20:00,102.97,103.01,102.93,103.01,44404.0,81.0199,81.0514,80.9884,81.0514,44404.0
2015-10-15 14:25:00,103.0,103.0,102.89,102.99,31883.0,81.0435,81.0435,80.9569,81.0356,31883.0
2015-10-15 14:30:00,103.0,103.0,102.93,102.98,43712.0,81.0435,81.0435,80.9884,81.0278,43712.0
2015-10-15 14:35:00,102.98,103.02,102.97,102.98,73340.0,81.0278,81.0592,81.0199,81.0278,73340.0
2015-10-15 14:40:00,102.99,103.01,102.95,102.98,106221.0,81.0356,81.0514,81.0042,81.0278,106221.0
2015-10-15 14:45:00,102.98,103.01,102.93,103.0,100242.0,81.0278,81.0514,80.9884,81.0435,100242.0
2015-10-15 14:50:00,103.0,103.02,102.99,103.0,73320.0,81.0435,81.0592,81.0356,81.0435,73320.0
2015-10-15 14:55:00,103.0,103.02,102.94,103.0,71771.0,81.0435,81.0592,80.9963,81.0435,71771.0
2015-10-15 15:00:00,103.0,103.1,102.97,103.1,89692.0,81.0435,81.1222,81.0199,81.1222,89692.0
2015-10-15 15:05:00,103.09,103.14,103.02,103.02,46545.0,81.1143,81.1537,81.0592,81.0592,46545.0
2015-10-15 15:10:00,103.03,103.06,102.99,103.01,50415.0,81.0671,81.0907,81.0356,81.0514,50415.0
2015-10-15 15:15:00,103.01,103.05,102.98,103.04,55299.0,81.0514,81.0828,81.0278,81.075,55299.0
2015-10-15 15:20:00,103.05,103.25,103.05,103.16,79157.0,81.0828,81.2402,81.0828,81.1694,79157.0
2015-10-15 15:25:00,103.17,103.22,103.11,103.18,77215.0,81.1773,81.2166,81.13,81.1851,77215.0
2015-10-15 15:30:00,103.17,103.21,103.15,103.17,83197.0,81.1773,81.2087,81.1615,81.1773,83197.0
2015-10-15 15:35:00,103.17,104.68,103.04,104.02,1053259.0,81.1773,82.3654,81.075,81.8461,1053259.0
2015-10-15 15:40:00,104.03,105.2,103.95,104.46,1372573.0,81.8539,82.7745,81.791,82.1923,1372573.0
2015-10-15 15:45:00,104.42,104.49,103.6,103.66,614306.0,82.1608,82.2159,81.5156,81.5628,614306.0
2015-10-15 15:50:00,103.69,103.99,103.62,103.85,522176.0,81.5864,81.8225,81.5313,81.7123,522176.0
2015-10-15 15:55:00,103.85,103.94,103.55,103.66,777650.0,81.7123,81.7831,81.4763,81.5628,777650.0
2015-10-16 09:30:00,104.72,104.72,103.57,103.72,515174.0,82.3968,82.3968,81.492,81.61,515174.0
2015-10-16 09:35:00,103.74,103.87,103.42,103.75,118648.0,81.6257,81.728,81.374,81.6336,118648.0
2015-10-16 09:40:00,103.75,103.79,103.41,103.6,184926.0,81.6336,81.6651,81.3661,81.5156,184926.0
2015-10-16 09:45:00,103.61,104.14,103.49,104.11,157626.0,81.5235,81.9405,81.429,81.9169,157626.0
2015-10-16 09:50:00,104.13,104.18,103.97,103.97,174271.0,81.9326,81.972,81.8067,81.8067,174271.0
2015-10-16 09:55:00,103.95,104.12,103.73,103.93,185759.0,81.791,81.9247,81.6179,81.7752,185759.0
2015-10-16 10:00:00,103.93,104.09,103.77,104.0,117631.0,81.7752,81.9011,81.6494,81.8303,117631.0
2015-10-16 10:05:00,104.0,104.36,103.97,104.25,130218.0,81.8303,82.1136,81.8067,82.027,130218.0
2015-10-16 10:10:00,104.25,104.37,104.25,104.36,78529.0,82.027,82.1215,82.027,82.1136,78529.0
2015-10-16 10:15:00,104.38,104.58,104.21,104.21,114738.0,82.1293,82.2867,81.9956,81.9956,114738.0
2015-10-16 10:20:00,104.21,104.39,104.2,104.33,63504.0,81.9956,82.1372,81.9877,82.09,63504.0
2015-10-16 10:25:00,104.35,104.37,104.21,104.37,57581.0,82.1057,82.1215,81.9956,82.1215,57581.0
2015-10-16 10:30:00,104.38,104.47,104.29,104.44,40843.0,82.1293,82.2001,82.0585,82.1765,40843.0
2015-10-16 10:35:00,104.43,104.49,104.31,104.31,89138.0,82.1687,82.2159,82.0742,82.0742,89138.0
2015-10-16 10:40:00,104.32,104.37,104.16,104.2,106390.0,82.0821,82.1215,81.9562,81.9877,106390.0
2015-10-16 10:45:00,104.2,104.25,104.18,104.19,37773.0,81.9877,82.027,81.972,81.9798,37773.0
2015-10-16 10:50:00,104.18,104.22,103.92,104.06,78488.0,81.972,82.0034,81.7674,81.8775,78488.0
2015-10-16 10:55:00,104.06,104.09,104.0,104.06,38718.0,81.8775,81.9011,81.8303,81.8775,38718.0
2015-10-16 11:00:00,104.07,104.07,103.95,104.0,49966.0,81.8854,81.8854,81.791,81.8303,49966.0
2015-10-16 11:05:00,104.01,104.08,103.98,104.05,58458.0,81.8382,81.8933,81.8146,81.8697,58458.0
2015-10-16 11:10:00,104.05,104.05,103.89,103.93,69019.0,81.8697,81.8697,81.7438,81.7752,69019.0
2015-10-16 11:15:00,103.95,104.02,103.86,103.86,45642.0,81.791,81.8461,81.7202,81.7202,45642.0
2015-10-16 11:20:00,103.84,104.02,103.82,103.97,44943.0,81.7044,81.8461,81.6887,81.8067,44943.0
2015-10-16 11:25:00,103.96,104.06,103.94,104.04,52783.0,81.7989,81.8775,81.7831,81.8618,52783.0
2015-10-16 11:30:00,104.04,104.09,104.03,104.05,53108.0,81.8618,81.9011,81.8539,81.8697,53108.0
2015-10-16 11:35:00,104.05,104.17,104.01,104.16,162818.0,81.8697,81.9641,81.8382,81.9562,162818.0
2015-10-16 11:40:00,104.18,104.24,104.09,104.17,80995.0,81.972,82.0192,81.9011,81.9641,80995.0
2015-10-16 11:45:00,104.18,104.47,104.18,104.47,45495.0,81.972,82.2001,81.972,82.2001,45495.0
2015-10-16 11:50:00,104.47,104.56,104.44,104.49,115779.0,82.2001,82.2709,82.1765,82.2159,115779.0
2015-10-16 11:55:00,104.48,104.49,104.42,104.47,28634.0,82.208,82.2159,82.1608,82.2001,28634.0
2015-10-16 12:00:00,104.48,104.53,104.41,104.5,72357.0,82.208,82.2473,82.1529,82.2237,72357.0
2015-10-16 12:05:00,104.51,104.57,104.49,104.49,42146.0,82.2316,82.2788,82.2159,82.2159,42146.0
2015-10-16 12:10:00,104.51,104.57,104.49,104.57,36200.0,82.2316,82.2788,82.2159,82.2788,36200.0
2015-10-16 12:15:00,104.55,104.58,104.53,104.58,37758.0,82.2631,82.2867,82.2473,82.2867,37758.0
2015-10-16 12:20:00,104.58,104.63,104.56,104.62,18395.0,82.2867,82.326,82.2709,82.3182,18395.0
2015-10-16 12:25:00,104.63,104.65,104.59,104.6,29461.0,82.326,82.3418,82.2946,82.3024,29461.0
2015-10-16 12:30:00,104.6,104.62,104.56,104.62,35331.0,82.3024,82.3182,82.2709,82.3182,35331.0
2015-10-16 12:35:00,104.63,104.67,104.59,104.65,50088.0,82.326,82.3575,82.2946,82.3418,50088.0
2015-10-16 12:40:00,104.64,104.66,104.6,104.61,37931.0,82.3339,82.3496,82.3024,82.3103,37931.0
2015-10-16 12:45:00,104.59,104.78,104.56,104.78,45037.0,82.2946,82.4441,82.2709,82.4441,45037.0
2015-10-16 12:50:00,104.78,104.82,104.74,104.8,43785.0,82.4441,82.4755,82.4126,82.4598,43785.0
2015-10-16 12:55:00,104.81,105.01,104.79,104.93,83189.0,82.4677,82.625,82.4519,82.5621,83189.0
2015-10-16 13:00:00,104.92,104.95,104.85,104.86,34137.0,82.5542,82.5778,82.4991,82.507,34137.0
2015-10-16 13:05:00,104.86,104.86,104.78,104.81,33098.0,82.507,82.507,82.4441,82.4677,33098.0
2015-10-16 13:10:00,104.82,104.86,104.75,104.76,60416.0,82.4755,82.507,82.4204,82.4283,60416.0
2015-10-16 13:15:00,104.76,104.79,104.69,104.74,41560.0,82.4283,82.4519,82.3732,82.4126,41560.0
2015-10-16 13:20:00,104.74,104.75,104.71,104.73,26027.0,82.4126,82.4204,82.389,82.4047,26027.0
2015-10-16 13:25:00,104.72,104.72,104.58,104.6,21172.0,82.3968,82.3968,82.2867,82.3024,21172.0
2015-10-16 13:30:00,104.58,104.62,104.54,104.56,58219.0,82.2867,82.3182,82.2552,82.2709,58219.0
2015-10-16 13:35:00,104.57,104.62,104.55,104.58,21299.0,82.2788,82.3182,82.2631,82.2867,21299.0
2015-10-16 13:40:00,104.57,104.6,104.54,104.57,15632.0,82.2788,82.3024,82.2552,82.2788,15632.0
2015-10-16 13:45:00,104.57,104.6,104.32,104.33,34166.0,82.2788,82.3024,82.0821,82.09,34166.0
2015-10-16 13:50:00,104.33,104.34,104.3,104.33,25480.0,82.09,82.0978,82.0664,82.09,25480.0
2015-10-16 13:55:00,104.33,104.34,104.16,104.19,42276.0,82.09,82.0978,81.9562,81.9798,42276.0
2015-10-16 14:00:00,104.2,104.21,104.06,104.07,39567.0,81.9877,81.9956,81.8775,81.8854,39567.0
2015-10-16 14:05:00,104.07,104.12,103.98,104.1,58343.0,81.8854,81.9247,81.8146,81.909,58343.0
2015-10-16 14:10:00,104.1,104.16,104.05,104.16,42970.0,81.909,81.9562,81.8697,81.9562,42970.0
2015-10-16 14:15:00,104.15,104.25,104.15,104.15,30892.0,81.9483,82.027,81.9483,81.9483,30892.0
2015-10-16 14:20:00,104.14,104.19,104.12,104.15,47521.0,81.9405,81.9798,81.9247,81.9483,47521.0
2015-10-16 14:25:00,104.15,104.23,104.15,104.19,34135.0,81.9483,82.0113,81.9483,81.9798,34135.0
2015-10-16 14:30:00,104.2,104.42,104.2,104.42,52018.0,81.9877,82.1608,81.9877,82.1608,52018.0
2015-10-16 14:35:00,104.42,104.49,104.38,104.43,33238.0,82.1608,82.2159,82.1293,82.1687,33238.0
2015-10-16 14:40:00,104.43,104.5,104.41,104.46,40439.0,82.1687,82.2237,82.1529,82.1923,40439.0
2015-10-16 14:45:00,104.46,104.48,104.39,104.39,29158.0,82.1923,82.208,82.1372,82.1372,29158.0
2015-10-16 14:50:00,104.41,104.43,104.33,104.36,36448.0,82.1529,82.1687,82.09,82.1136,36448.0
2015-10-16 14:55:00,104.36,104.46,104.34,104.41,28904.0,82.1136,82.1923,82.0978,82.1529,28904.0
2015-10-16 15:00:00,104.41,104.51,104.41,104.44,29527.0,82.1529,82.2316,82.1529,82.1765,29527.0
2015-10-16 15:05:00,104.45,104.52,104.44,104.48,26523.0,82.1844,82.2395,82.1765,82.208,26523.0
2015-10-16 15:10:00,104.47,104.52,104.39,104.41,45220.0,82.2001,82.2395,82.1372,82.1529,45220.0
2015-10-16 15:15:00,104.39,104.56,104.33,104.56,38804.0,82.1372,82.2709,82.09,82.2709,38804.0
2015-10-16 15:20:00,104.56,104.6,104.53,104.57,41849.0,82.2709,82.3024,82.2473,82.2788,41849.0
2015-10-16 15:25:00,104.57,104.68,104.46,104.65,83663.0,82.2788,82.3654,82.1923,82.3418,83663.0
2015-10-16 15:30:00,104.64,104.68,104.57,104.57,50546.0,82.3339,82.3654,82.2788,82.2788,50546.0
2015-10-16 15:35:00,104.57,104.75,104.56,104.71,78478.0,82.2788,82.4204,82.2709,82.389,78478.0
2015-10-16 15:40:00,104.7,104.75,104.63,104.73,62736.0,82.3811,82.4204,82.326,82.4047,62736.0
2015-10-16 15:45:00,104.74,104.76,104.67,104.7,96670.0,82.4126,82.4283,82.3575,82.3811,96670.0
2015-10-16 15:50:00,104.7,104.74,104.66,104.73,133738.0,82.3811,82.4126,82.3496,82.4047,133738.0
2015-10-16 15:55:00,104.74,104.88,104.71,104.81,316657.0,82.4126,82.5227,82.389,82.4677,316657.0
2015-10-19 09:30:00,104.24,104.65,104.15,104.41,236053.0,82.0192,82.3418,81.9483,82.1529,236053.0
2015-10-19 09:35:00,104.4,104.73,104.32,104.63,99141.0,82.1451,82.4047,82.0821,82.326,99141.0
2015-10-19 09:40:00,104.63,104.66,104.49,104.55,88584.0,82.326,82.3496,82.2159,82.2631,88584.0
2015-10-19 09:45:00,104.54,104.58,104.33,104.33,150844.0,82.2552,82.2867,82.09,82.09,150844.0
2015-10-19 09:50:00,104.36,104.49,104.28,104.41,61387.0,82.1136,82.2159,82.0506,82.1529,61387.0
2015-10-19 09:55:00,104.43,104.8,104.42,104.75,36208.0,82.1687,82.4598,82.1608,82.4204,36208.0
2015-10-19 10:00:00,104.79,104.79,104.57,104.62,54455.0,82.4519,82.4519,82.2788,82.3182,54455.0
2015-10-19 10:05:00,104.61,104.62,104.42,104.58,47562.0,82.3103,82.3182,82.1608,82.2867,47562.0
2015-10-19 10:10:00,104.59,104.86,104.54,104.83,66243.0,82.2946,82.507,82.2552,82.4834,66243.0
2015-10-19 10:15:00,104.82,104.95,104.75,104.95,62211.0,82.4755,82.5778,82.4204,82.5778,62211.0
2015-10-19 10:20:00,104.92,105.1,104.83,104.95,172018.0,82.5542,82.6958,82.4834,82.5778,172018.0
2015-10-19 10:25:00,104.92,105.0,104.7,104.75,110010.0,82.5542,82.6172,82.3811,82.4204,110010.0
2015-10-19 10:30:00,104.73,104.75,104.63,104.71,53435.0,82.4047,82.4204,82.326,82.389,53435.0
2015-10-19 10:35:00,104.7,104.71,104.5,104.5,67522.0,82.3811,82.389,82.2237,82.2237,67522.0
2015-10-19 10:40:00,104.5,104.54,104.45,104.53,52107.0,82.2237,82.2552,82.1844,82.2473,52107.0
2015-10-19 10:45:00,104.52,104.53,104.42,104.45,41163.0,82.2395,82.2473,82.1608,82.1844,41163.0
2015-10-19 10:50:00,104.45,104.51,104.44,104.44,25698.0,82.1844,82.2316,82.1765,82.1765,25698.0
2015-10-19 10:55:00,104.45,104.57,104.44,104.51,67906.0,82.1844,82.2788,82.1765,82.2316,67906.0
2015-10-19 11:00:00,104.52,104.58,104.44,104.52,45443.0,82.2395,82.2867,82.1765,82.2395,45443.0
2015-10-19 11:05:00,104.5,104.59,104.49,104.58,49008.0,82.2237,82.2946,82.2159,82.2867,49008.0
2015-10-19 11:10:00,104.58,104.64,104.56,104.62,28807.0,82.2867,82.3339,82.2709,82.3182,28807.0
2015-10-19 11:15:00,104.63,104.67,104.62,104.64,28117.0,82.326,82.3575,82.3182,82.3339,28117.0
2015-10-19 11:20:00,104.64,104.64,104.53,104.55,40058.0,82.3339,82.3339,82.2473,82.2631,40058.0
2015-10-19 11:25:00,104.54,104.68,104.54,104.57,31505.0,82.2552,82.3654,82.2552,82.2788,31505.0
2015-10-19 11:30:00,104.59,104.71,104.59,104.7,57917.0,82.2946,82.389,82.2946,82.3811,57917.0
2015-10-19 11:35:00,104.7,104.97,104.69,104.97,101559.0,82.3811,82.5936,82.3732,82.5936,101559.0
2015-10-19 11:40:00,104.97,104.98,104.83,104.83,29327.0,82.5936,82.6014,82.4834,82.4834,29327.0
2015-10-19 11:45:00,104.81,105.0,104.75,104.99,65529.0,82.4677,82.6172,82.4204,82.6093,65529.0
2015-10-19 11:50:00,104.99,105.15,104.99,104.99,133251.0,82.6093,82.7352,82.6093,82.6093,133251.0
2015-10-19 11:55:00,104.99,104.99,104.87,104.89,48660.0,82.6093,82.6093,82.5149,82.5306,48660.0
2015-10-19 12:00:00,104.88,104.89,104.76,104.83,59269.0,82.5227,82.5306,82.4283,82.4834,59269.0
2015-10-19 12:05:00,104.81,104.91,104.79,104.81,35914.0,82.4677,82.5463,82.4519,82.4677,35914.0
2015-10-19 12:10:00,104.81,104.85,104.78,104.81,14724.0,82.4677,82.4991,82.4441,82.4677,14724.0
2015-10-19 12:15:00,104.8,104.9,104.8,104.88,35371.0,82.4598,82.5385,82.4598,82.5227,35371.0
2015-10-19 12:20:00,104.88,104.9,104.76,104.8,24054.0,82.5227,82.5385,82.4283,82.4598,24054.0
2015-10-19 12:25:00,104.8,104.8,104.71,104.75,18361.0,82.4598,82.4598,82.389,82.4204,18361.0
2015-10-19 12:30:00,104.74,104.76,104.73,104.73,16184.0,82.4126,82.4283,82.4047,82.4047,16184.0
2015-10-19 12:35:00,104.74,104.76,104.67,104.69,43277.0,82.4126,82.4283,82.3575,82.3732,43277.0
2015-10-19 12:40:00,104.68,104.74,104.68,104.73,43902.0,82.3654,82.4126,82.3654,82.4047,43902.0
2015-10-19 12:45:00,104.74,104.76,104.69,104.72,39591.0,82.4126,82.4283,82.3732,82.3968,39591.0
2015-10-19 12:50:00,104.72,104.75,104.63,104.7,27741.0,82.3968,82.4204,82.326,82.3811,27741.0
2015-10-19 12:55:00,104.68,104.78,104.68,104.71,39331.0,82.3654,82.4441,82.3654,82.389,39331.0
2015-10-19 13:00:00,104.72,104.76,104.65,104.65,30305.0,82.3968,82.4283,82.3418,82.3418,30305.0
2015-10-19 13:05:00,104.65,104.67,104.6,104.63,34713.0,82.3418,82.3575,82.3024,82.326,34713.0
2015-10-19 13:10:00,104.64,104.7,104.57,104.62,37405.0,82.3339,82.3811,82.2788,82.3182,37405.0
2015-10-19 13:15:00,104.62,104.65,104.55,104.56,26682.0,82.3182,82.3418,82.2631,82.2709,26682.0
2015-10-19 13:20:00,104.56,104.58,104.48,104.54,49272.0,82.2709,82.2867,82.208,82.2552,49272.0
2015-10-19 13:25:00,104.54,104.64,104.54,104.6,15117.0,82.2552,82.3339,82.2552,82.3024,15117.0
2015-10-19 13:30:00,104.58,104.63,104.56,104.61,28330.0,82.2867,82.326,82.2709,82.3103,28330.0
2015-10-19 13:35:00,104.6,104.67,104.56,104.67,29561.0,82.3024,82.3575,82.2709,82.3575,29561.0
2015-10-19 13:40:00,104.66,104.71,104.64,104.65,32980.0,82.3496,82.389,82.3339,82.3418,32980.0
2015-10-19 13:45:00,104.65,104.74,104.63,104.7,25619.0,82.3418,82.4126,82.326,82.3811,25619.0
2015-10-19 13:50:00,104.7,104.71,104.63,104.67,18129.0,82.3811,82.389,82.326,82.3575,18129.0
2015-10-19 13:55:00,104.66,104.7,104.63,104.68,20791.0,82.3496,82.3811,82.326,82.3654,20791.0
2015-10-19 14:00:00,104.68,104.7,104.64,104.69,23976.0,82.3654,82.3811,82.3339,82.3732,23976.0
2015-10-19 14:05:00,104.7,104.7,104.62,104.67,24734.0,82.3811,82.3811,82.3182,82.3575,24734.0
2015-10-19 14:10:00,104.67,104.69,104.62,104.69,37768.0,82.3575,82.3732,82.3182,82.3732,37768.0
2015-10-19 14:15:00,104.7,104.7,104.6,104.61,30806.0,82.3811,82.3811,82.3024,82.3103,30806.0
2015-10-19 14:20:00,104.62,104.68,104.56,104.58,26824.0,82.3182,82.3654,82.2709,82.2867,26824.0
2015-10-19 14:25:00,104.57,104.61,104.56,104.6,33157.0,82.2788,82.3103,82.2709,82.3024,33157.0
2015-10-19 14:30:00,104.6,104.66,104.6,104.61,20187.0,82.3024,82.3496,82.3024,82.3103,20187.0
2015-10-19 14:35:00,104.62,104.77,104.62,104.69,23791.0,82.3182,82.4362,82.3182,82.3732,23791.0
2015-10-19 14:40:00,104.69,104.69,104.59,104.61,30934.0,82.3732,82.3732,82.2946,82.3103,30934.0
2015-10-19 14:45:00,104.61,104.62,104.56,104.58,22550.0,82.3103,82.3182,82.2709,82.2867,22550.0
2015-10-19 14:50:00,104.58,104.63,104.56,104.61,29038.0,82.2867,82.326,82.2709,82.3103,29038.0
2015-10-19 14:55:00,104.61,104.62,104.58,104.6,26246.0,82.3103,82.3182,82.2867,82.3024,26246.0
2015-10-19 15:00:00,104.61,104.64,104.59,104.6,47821.0,82.3103,82.3339,82.2946,82.3024,47821.0
2015-10-19 15:05:00,104.61,104.63,104.51,104.52,59269.0,82.3103,82.326,82.2316,82.2395,59269.0
2015-10-19 15:10:00,104.51,104.64,104.5,104.5,98218.0,82.2316,82.3339,82.2237,82.2237,98218.0
2015-10-19 15:15:00,104.5,104.67,104.5,104.65,53694.0,82.2237,82.3575,82.2237,82.3418,53694.0
2015-10-19 15:20:00,104.65,104.74,104.64,104.71,37908.0,82.3418,82.4126,82.3339,82.389,37908.0
2015-10-19 15:25:00,104.71,104.73,104.59,104.59,50693.0,82.389,82.4047,82.2946,82.2946,50693.0
2015-10-19 15:30:00,104.59,104.63,104.58,104.6,54859.0,82.2946,82.326,82.2867,82.3024,54859.0
2015-10-19 15:35:00,104.61,104.62,104.52,104.53,71076.0,82.3103,82.3182,82.2395,82.2473,71076.0
2015-10-19 15:40:00,104.52,104.57,104.49,104.49,78284.0,82.2395,82.2788,82.2159,82.2159,78284.0
2015-10-19 15:45:00,104.5,104.51,104.39,104.42,173225.0,82.2237,82.2316,82.1372,82.1608,173225.0
2015-10-19 15:50:00,104.41,104.46,104.35,104.39,165734.0,82.1529,82.1923,82.1057,82.1372,165734.0
2015-10-19 15:55:00,104.39,104.49,104.38,104.47,468695.0,82.1372,82.2159,82.1293,82.2001,468695.0
2015-10-20 09:30:00,104.05,104.35,103.9,104.23,200295.0,81.8697,82.1057,81.7516,82.0113,200295.0
2015-10-20 09:35:00,104.22,104.34,104.16,104.26,87578.0,82.0034,82.0978,81.9562,82.0349,87578.0
2015-10-20 09:40:00,104.26,104.27,103.83,103.84,113731.0,82.0349,82.0428,81.6966,81.7044,113731.0
2015-10-20 09:45:00,103.83,104.02,103.76,103.93,96068.0,81.6966,81.8461,81.6415,81.7752,96068.0
2015-10-20 09:50:00,103.94,104.07,103.89,104.0,61732.0,81.7831,81.8854,81.7438,81.8303,61732.0
2015-10-20 09:55:00,104.03,104.03,103.91,103.96,69465.0,81.8539,81.8539,81.7595,81.7989,69465.0
2015-10-20 10:00:00,103.97,103.97,103.79,103.81,55322.0,81.8067,81.8067,81.6651,81.6808,55322.0
2015-10-20 10:05:00,103.81,103.87,103.71,103.78,55846.0,81.6808,81.728,81.6021,81.6572,55846.0
2015-10-20 10:10:00,103.77,103.9,103.72,103.77,46255.0,81.6494,81.7516,81.61,81.6494,46255.0
2015-10-20 10:15:00,103.78,103.89,103.74,103.89,78897.0,81.6572,81.7438,81.6257,81.7438,78897.0
2015-10-20 10:20:00,103.9,103.93,103.81,103.81,41583.0,81.7516,81.7752,81.6808,81.6808,41583.0
2015-10-20 10:25:00,103.82,103.85,103.65,103.66,51760.0,81.6887,81.7123,81.5549,81.5628,51760.0
2015-10-20 10:30:00,103.68,103.74,103.42,103.74,91351.0,81.5785,81.6257,81.374,81.6257,91351.0
2015-10-20 10:35:00,103.77,103.85,103.68,103.83,45214.0,81.6494,81.7123,81.5785,81.6966,45214.0
2015-10-20 10:40:00,103.82,104.0,103.79,103.99,51357.0,81.6887,81.8303,81.6651,81.8225,51357.0
2015-10-20 10:45:00,103.99,104.02,103.92,103.99,63715.0,81.8225,81.8461,81.7674,81.8225,63715.0
2015-10-20 10:50:00,103.99,104.15,103.98,104.1,51375.0,81.8225,81.9483,81.8146,81.909,51375.0
2015-10-20 10:55:00,104.08,104.15,104.03,104.07,43561.0,81.8933,81.9483,81.8539,81.8854,43561.0
2015-10-20 11:00:00,104.07,104.09,103.97,103.98,47501.0,81.8854,81.9011,81.8067,81.8146,47501.0
2015-10-20 11:05:00,103.98,104.0,103.9,103.97,60272.0,81.8146,81.8303,81.7516,81.8067,60272.0
2015-10-20 11:10:00,103.97,103.99,103.89,103.94,75485.0,81.8067,81.8225,81.7438,81.7831,75485.0
2015-10-20 11:15:00,103.93,103.94,103.87,103.91,43936.0,81.7752,81.7831,81.728,81.7595,43936.0
2015-10-20 11:20:00,103.9,103.93,103.86,103.93,51871.0,81.7516,81.7752,81.7202,81.7752,51871.0
2015-10-20 11:25:00,103.94,104.02,103.93,103.94,67282.0,81.7831,81.8461,81.7752,81.7831,67282.0
2015-10-20 11:30:00,103.94,104.01,103.86,103.88,46669.0,81.7831,81.8382,81.7202,81.7359,46669.0
2015-10-20 11:35:00,103.88,103.89,103.8,103.88,39966.0,81.7359,81.7438,81.673,81.7359,39966.0
2015-10-20 11:40:00,103.88,104.0,103.86,103.86,36729.0,81.7359,81.8303,81.7202,81.7202,36729.0
2015-10-20 11:45:00,103.85,103.95,103.81,103.9,46247.0,81.7123,81.791,81.6808,81.7516,46247.0
2015-10-20 11:50:00,103.9,103.94,103.86,103.86,78157.0,81.7516,81.7831,81.7202,81.7202,78157.0
2015-10-20 11:55:00,103.87,103.91,103.84,103.91,51704.0,81.728,81.7595,81.7044,81.7595,51704.0
2015-10-20 12:00:00,103.9,103.95,103.88,103.89,41869.0,81.7516,81.791,81.7359,81.7438,41869.0
2015-10-20 12:05:00,103.91,103.91,103.82,103.91,33850.0,81.7595,81.7595,81.6887,81.7595,33850.0
2015-10-20 12:10:00,103.91,103.92,103.85,103.89,23944.0,81.7595,81.7674,81.7123,81.7438,23944.0
2015-10-20 12:15:00,103.88,103.93,103.86,103.89,27951.0,81.7359,81.7752,81.7202,81.7438,27951.0
2015-10-20 12:20:00,103.88,103.92,103.82,103.84,24080.0,81.7359,81.7674,81.6887,81.7044,24080.0
2015-10-20 12:25:00,103.84,103.92,103.82,103.9,26186.0,81.7044,81.7674,81.6887,81.7516,26186.0
2015-10-20 12:30:00,103.89,103.9,103.85,103.87,20684.0,81.7438,81.7516,81.7123,81.728,20684.0
2015-10-20 12:35:00,103.87,103.89,103.77,103.87,21657.0,81.728,81.7438,81.6494,81.728,21657.0
2015-10-20 12:40:00,103.88,103.96,103.85,103.96,15755.0,81.7359,81.7989,81.7123,81.7989,15755.0
2015-10-20 12:45:00,103.97,104.0,103.91,103.96,19619.0,81.8067,81.8303,81.7595,81.7989,19619.0
2015-10-20 12:50:00,103.95,103.98,103.93,103.97,12492.0,81.791,81.8146,81.7752,81.8067,12492.0
2015-10-20 12:55:00,103.97,104.06,103.94,104.05,20602.0,81.8067,81.8775,81.7831,81.8697,20602.0
2015-10-20 13:00:00,104.04,104.05,104.0,104.03,32233.0,81.8618,81.8697,81.8303,81.8539,32233.0
2015-10-20 13:05:00,104.03,104.06,104.0,104.02,25887.0,81.8539,81.8775,81.8303,81.8461,25887.0
2015-10-20 13:10:00,104.01,104.09,104.01,104.08,20995.0,81.8382,81.9011,81.8382,81.8933,20995.0
2015-10-20 13:15:00,104.08,104.12,104.07,104.08,32171.0,81.8933,81.9247,81.8854,81.8933,32171.0
2015-10-20 13:20:00,104.08,104.09,104.05,104.08,26598.0,81.8933,81.9011,81.8697,81.8933,26598.0
2015-10-20 13:25:00,104.08,104.1,103.99,104.09,40106.0,81.8933,81.909,81.8225,81.9011,40106.0
2015-10-20 13:30:00,104.08,104.11,104.05,104.08,47220.0,81.8933,81.9169,81.8697,81.8933,47220.0
2015-10-20 13:35:00,104.08,104.11,104.05,104.1,43254.0,81.8933,81.9169,81.8697,81.909,43254.0
2015-10-20 13:40:00,104.1,104.2,104.09,104.17,42295.0,81.909,81.9877,81.9011,81.9641,42295.0
2015-10-20 13:45:00,104.17,104.17,104.04,104.13,33979.0,81.9641,81.9641,81.8618,81.9326,33979.0
2015-10-20 13:50:00,104.12,104.13,104.08,104.1,22064.0,81.9247,81.9326,81.8933,81.909,22064.0
2015-10-20 13:55:00,104.09,104.09,104.03,104.06,25415.0,81.9011,81.9011,81.8539,81.8775,25415.0
2015-10-20 14:00:00,104.04,104.04,103.94,103.97,32310.0,81.8618,81.8618,81.7831,81.8067,32310.0
2015-10-20 14:05:00,103.96,103.99,103.85,103.86,37763.0,81.7989,81.8225,81.7123,81.7202,37763.0
2015-10-20 14:10:00,103.87,104.0,103.86,103.98,32549.0,81.728,81.8303,81.7202,81.8146,32549.0
2015-10-20 14:15:00,103.96,103.97,103.88,103.95,31298.0,81.7989,81.8067,81.7359,81.791,31298.0
2015-10-20 14:20:00,103.95,103.97,103.9,103.96,32664.0,81.791,81.8067,81.7516,81.7989,32664.0
2015-10-20 14:25:00,103.95,104.02,103.94,103.99,27613.0,81.791,81.8461,81.7831,81.8225,27613.0
2015-10-20 14:30:00,103.99,103.99,103.95,103.95,18205.0,81.8225,81.8225,81.791,81.791,18205.0
2015-10-20 14:35:00,103.97,103.98,103.93,103.96,29508.0,81.8067,81.8146,81.7752,81.7989,29508.0
2015-10-20 14:40:00,103.95,103.99,103.89,103.92,32510.0,81.791,81.8225,81.7438,81.7674,32510.0
2015-10-20 14:45:00,103.91,103.92,103.86,103.9,29005.0,81.7595,81.7674,81.7202,81.7516,29005.0
2015-10-20 14:50:00,103.9,103.96,103.89,103.91,39706.0,81.7516,81.7989,81.7438,81.7595,39706.0
2015-10-20 14:55:00,103.91,103.92,103.85,103.91,42132.0,81.7595,81.7674,81.7123,81.7595,42132.0
2015-10-20 15:00:00,103.91,103.95,103.86,103.87,46724.0,81.7595,81.791,81.7202,81.728,46724.0
2015-10-20 15:05:00,103.87,103.94,103.87,103.91,41358.0,81.728,81.7831,81.728,81.7595,41358.0
2015-10-20 15:10:00,103.91,103.94,103.8,103.86,96966.0,81.7595,81.7831,81.673,81.7202,96966.0
2015-10-20 15:15:00,103.85,103.9,103.73,103.74,50815.0,81.7123,81.7516,81.6179,81.6257,50815.0
2015-10-20 15:20:00,103.74,103.87,103.73,103.87,58193.0,81.6257,81.728,81.6179,81.728,58193.0
2015-10-20 15:25:00,103.87,103.95,103.81,103.82,52349.0,81.728,81.791,81.6808,81.6887,52349.0
2015-10-20 15:30:00,103.83,103.85,103.78,103.84,172748.0,81.6966,81.7123,81.6572,81.7044,172748.0
2015-10-20 15:35:00,103.85,103.9,103.84,103.88,72332.0,81.7123,81.7516,81.7044,81.7359,72332.0
2015-10-20 15:40:00,103.89,103.89,103.8,103.84,75984.0,81.7438,81.7438,81.673,81.7044,75984.0
2015-10-20 15:45:00,103.85,103.88,103.76,103.8,127547.0,81.7123,81.7359,81.6415,81.673,127547.0
2015-10-20 15:50:00,103.8,103.86,103.78,103.85,100073.0,81.673,81.7202,81.6572,81.7123,100073.0
2015-10-20 15:55:00,103.86,103.89,103.75,103.84,286616.0,81.7202,81.7438,81.6336,81.7044,286616.0
2015-10-21 09:30:00,103.98,104.0,103.55,103.65,191828.0,81.8146,81.8303,81.4763,81.5549,191828.0
2015-10-21 09:35:00,103.61,103.72,103.55,103.66,159010.0,81.5235,81.61,81.4763,81.5628,159010.0
2015-10-21 09:40:00,103.64,103.72,103.16,103.33,104047.0,81.5471,81.61,81.1694,81.3031,104047.0
2015-10-21 09:45:00,103.32,103.71,103.29,103.7,81053.0,81.2953,81.6021,81.2717,81.5943,81053.0
2015-10-21 09:50:00,103.72,103.84,103.67,103.79,102544.0,81.61,81.7044,81.5707,81.6651,102544.0
2015-10-21 09:55:00,103.77,103.85,103.7,103.8,190656.0,81.6494,81.7123,81.5943,81.673,190656.0
2015-10-21 10:00:00,103.81,103.99,103.72,103.99,158641.0,81.6808,81.8225,81.61,81.8225,158641.0
2015-10-21 10:05:00,103.99,104.03,103.88,104.01,57547.0,81.8225,81.8539,81.7359,81.8382,57547.0
2015-10-21 10:10:00,104.03,104.15,104.01,104.08,75671.0,81.8539,81.9483,81.8382,81.8933,75671.0
2015-10-21 10:15:00,104.08,104.08,103.96,104.01,33352.0,81.8933,81.8933,81.7989,81.8382,33352.0
2015-10-21 10:20:00,104.01,104.23,104.0,104.22,59601.0,81.8382,82.0113,81.8303,82.0034,59601.0
2015-10-21 10:25:00,104.23,104.26,104.0,104.12,255730.0,82.0113,82.0349,81.8303,81.9247,255730.0
2015-10-21 10:30:00,104.09,104.21,103.92,103.93,57010.0,81.9011,81.9956,81.7674,81.7752,57010.0
2015-10-21 10:35:00,103.93,103.93,103.78,103.84,71345.0,81.7752,81.7752,81.6572,81.7044,71345.0
2015-10-21 10:40:00,103.83,103.92,103.79,103.86,46690.0,81.6966,81.7674,81.6651,81.7202,46690.0
2015-10-21 10:45:00,103.86,103.9,103.78,103.8,40114.0,81.7202,81.7516,81.6572,81.673,40114.0
2015-10-21 10:50:00,103.78,103.8,103.6,103.62,55054.0,81.6572,81.673,81.5156,81.5313,55054.0
2015-10-21 10:55:00,103.61,103.71,103.61,103.64,61092.0,81.5235,81.6021,81.5235,81.5471,61092.0
2015-10-21 11:00:00,103.65,103.69,103.6,103.69,67932.0,81.5549,81.5864,81.5156,81.5864,67932.0
2015-10-21 11:05:00,103.68,103.7,103.55,103.55,46128.0,81.5785,81.5943,81.4763,81.4763,46128.0
2015-10-21 11:10:00,103.56,103.59,103.49,103.5,43498.0,81.4841,81.5077,81.429,81.4369,43498.0
2015-10-21 11:15:00,103.5,103.56,103.39,103.51,77759.0,81.4369,81.4841,81.3504,81.4448,77759.0
2015-10-21 11:20:00,103.51,103.51,103.38,103.45,74813.0,81.4448,81.4448,81.3425,81.3976,74813.0
2015-10-21 11:25:00,103.46,103.54,103.3,103.36,71054.0,81.4054,81.4684,81.2795,81.3268,71054.0
2015-10-21 11:30:00,103.36,103.52,103.22,103.48,65061.0,81.3268,81.4526,81.2166,81.4212,65061.0
2015-10-21 11:35:00,103.48,103.54,103.44,103.48,27621.0,81.4212,81.4684,81.3897,81.4212,27621.0
2015-10-21 11:40:00,103.48,103.56,103.46,103.54,24829.0,81.4212,81.4841,81.4054,81.4684,24829.0
2015-10-21 11:45:00,103.53,103.53,103.38,103.44,40253.0,81.4605,81.4605,81.3425,81.3897,40253.0
2015-10-21 11:50:00,103.46,103.58,103.43,103.51,30492.0,81.4054,81.4999,81.3818,81.4448,30492.0
2015-10-21 11:55:00,103.48,103.56,103.45,103.49,25667.0,81.4212,81.4841,81.3976,81.429,25667.0
2015-10-21 12:00:00,103.49,103.54,103.29,103.33,56185.0,81.429,81.4684,81.2717,81.3031,56185.0
2015-10-21 12:05:00,103.33,103.35,103.26,103.3,27892.0,81.3031,81.3189,81.2481,81.2795,27892.0
2015-10-21 12:10:00,103.28,103.31,103.21,103.29,36411.0,81.2638,81.2874,81.2087,81.2717,36411.0
2015-10-21 12:15:00,103.28,103.3,103.2,103.21,35250.0,81.2638,81.2795,81.2009,81.2087,35250.0
2015-10-21 12:20:00,103.2,103.28,103.19,103.27,39571.0,81.2009,81.2638,81.193,81.2559,39571.0
2015-10-21 12:25:00,103.27,103.31,103.19,103.24,45811.0,81.2559,81.2874,81.193,81.2323,45811.0
2015-10-21 12:30:00,103.24,103.41,103.23,103.32,33297.0,81.2323,81.3661,81.2245,81.2953,33297.0
2015-10-21 12:35:00,103.32,103.39,103.31,103.33,25416.0,81.2953,81.3504,81.2874,81.3031,25416.0
2015-10-21 12:40:00,103.34,103.38,103.3,103.37,25567.0,81.311,81.3425,81.2795,81.3346,25567.0
2015-10-21 12:45:00,103.36,103.55,103.32,103.5,47728.0,81.3268,81.4763,81.2953,81.4369,47728.0
2015-10-21 12:50:00,103.5,103.5,103.36,103.45,23105.0,81.4369,81.4369,81.3268,81.3976,23105.0
2015-10-21 12:55:00,103.45,103.51,103.43,103.49,63741.0,81.3976,81.4448,81.3818,81.429,63741.0
2015-10-21 13:00:00,103.49,103.49,103.36,103.39,77654.0,81.429,81.429,81.3268,81.3504,77654.0
2015-10-21 13:05:00,103.38,103.41,103.33,103.33,36311.0,81.3425,81.3661,81.3031,81.3031,36311.0
2015-10-21 13:10:00,103.33,103.37,103.29,103.33,39445.0,81.3031,81.3346,81.2717,81.3031,39445.0
2015-10-21 13:15:00,103.32,103.32,103.2,103.21,48700.0,81.2953,81.2953,81.2009,81.2087,48700.0
2015-10-21 13:20:00,103.21,103.23,103.07,103.09,42601.0,81.2087,81.2245,81.0986,81.1143,42601.0
2015-10-21 13:25:00,103.08,103.09,102.91,102.98,62322.0,81.1064,81.1143,80.9727,81.0278,62322.0
2015-10-21 13:30:00,102.96,103.01,102.93,102.97,67946.0,81.012,81.0514,80.9884,81.0199,67946.0
2015-10-21 13:35:00,102.97,102.99,102.73,102.77,147348.0,81.0199,81.0356,80.8311,80.8625,147348.0
2015-10-21 13:40:00,102.77,102.77,102.61,102.74,159748.0,80.8625,80.8625,80.7366,80.8389,159748.0
2015-10-21 13:45:00,102.74,102.76,102.63,102.72,90269.0,80.8389,80.8547,80.7524,80.8232,90269.0
2015-10-21 13:50:00,102.73,102.81,102.69,102.7,61165.0,80.8311,80.894,80.7996,80.8074,61165.0
2015-10-21 13:55:00,102.71,102.74,102.5,102.52,133306.0,80.8153,80.8389,80.6501,80.6658,133306.0
2015-10-21 14:00:00,102.53,102.53,102.29,102.31,152317.0,80.6737,80.6737,80.4848,80.5006,152317.0
2015-10-21 14:05:00,102.3,102.34,102.08,102.25,214534.0,80.4927,80.5242,80.3196,80.4534,214534.0
2015-10-21 14:10:00,102.25,102.36,102.2,102.23,94630.0,80.4534,80.5399,80.414,80.4376,94630.0
2015-10-21 14:15:00,102.23,102.3,102.16,102.21,73557.0,80.4376,80.4927,80.3826,80.4219,73557.0
2015-10-21 14:20:00,102.22,102.23,102.1,102.12,55429.0,80.4298,80.4376,80.3353,80.3511,55429.0
2015-10-21 14:25:00,102.12,102.2,102.08,102.17,80399.0,80.3511,80.414,80.3196,80.3904,80399.0
2015-10-21 14:30:00,102.18,102.45,102.12,102.44,76856.0,80.3983,80.6107,80.3511,80.6029,76856.0
2015-10-21 14:35:00,102.44,102.64,102.41,102.63,71990.0,80.6029,80.7602,80.5793,80.7524,71990.0
2015-10-21 14:40:00,102.63,102.76,102.58,102.6,80284.0,80.7524,80.8547,80.713,80.7288,80284.0
2015-10-21 14:45:00,102.6,102.64,102.43,102.47,92782.0,80.7288,80.7602,80.595,80.6265,92782.0
2015-10-21 14:50:00,102.48,102.48,102.27,102.34,133046.0,80.6343,80.6343,80.4691,80.5242,133046.0
2015-10-21 14:55:00,102.33,102.47,102.21,102.43,122651.0,80.5163,80.6265,80.4219,80.595,122651.0
2015-10-21 15:00:00,102.44,102.67,102.44,102.62,91326.0,80.6029,80.7838,80.6029,80.7445,91326.0
2015-10-21 15:05:00,102.63,102.83,102.62,102.77,138276.0,80.7524,80.9097,80.7445,80.8625,138276.0
2015-10-21 15:10:00,102.77,102.83,102.71,102.73,126484.0,80.8625,80.9097,80.8153,80.8311,126484.0
2015-10-21 15:15:00,102.72,102.82,102.7,102.78,80255.0,80.8232,80.9019,80.8074,80.8704,80255.0
2015-10-21 15:20:00,102.78,102.91,102.77,102.82,74053.0,80.8704,80.9727,80.8625,80.9019,74053.0
2015-10-21 15:25:00,102.83,102.87,102.76,102.85,169412.0,80.9097,80.9412,80.8547,80.9255,169412.0
2015-10-21 15:30:00,102.85,102.85,102.6,102.66,112807.0,80.9255,80.9255,80.7288,80.776,112807.0
2015-10-21 15:35:00,102.66,102.66,102.43,102.46,183203.0,80.776,80.776,80.595,80.6186,183203.0
2015-10-21 15:40:00,102.47,102.53,102.37,102.45,153146.0,80.6265,80.6737,80.5478,80.6107,153146.0
2015-10-21 15:45:00,102.46,102.59,102.45,102.5,175109.0,80.6186,80.7209,80.6107,80.6501,175109.0
2015-10-21 15:50:00,102.5,102.51,102.35,102.35,200510.0,80.6501,80.6579,80.5321,80.5321,200510.0
2015-10-21 15:55:00,102.36,102.55,102.28,102.53,330635.0,80.5399,80.6894,80.477,80.6737,330635.0
2015-10-22 09:30:00,110.4,110.88,109.49,110.0,1597093.0,86.866,87.2437,86.15,86.5513,1597093.0
2015-10-22 09:35:00,109.95,110.35,109.53,109.75,888120.0,86.512,86.8267,86.1815,86.3546,888120.0
2015-10-22 09:40:00,109.72,109.93,109.5,109.79,582942.0,86.331,86.4962,86.1579,86.3861,582942.0
2015-10-22 09:45:00,109.79,110.05,109.5,109.79,496875.0,86.3861,86.5906,86.1579,86.3861,496875.0
2015-10-22 09:50:00,109.76,109.94,109.05,109.07,644146.0,86.3625,86.5041,85.8038,85.8196,644146.0
2015-10-22 09:55:00,109.06,109.77,109.05,109.18,415136.0,85.8117,86.3703,85.8038,85.9061,415136.0
2015-10-22 10:00:00,109.2,109.3,109.03,109.09,304680.0,85.9218,86.0005,85.7881,85.8353,304680.0
2015-10-22 10:05:00,109.08,109.38,109.05,109.15,326926.0,85.8274,86.0635,85.8038,85.8825,326926.0
2015-10-22 10:10:00,109.15,109.21,108.52,108.6,433364.0,85.8825,85.9297,85.3868,85.4497,433364.0
2015-10-22 10:15:00,108.62,108.78,108.51,108.67,362771.0,85.4655,85.5914,85.3789,85.5048,362771.0
2015-10-22 10:20:00,108.67,108.69,108.38,108.53,295622.0,85.5048,85.5206,85.2766,85.3947,295622.0
2015-10-22 10:25:00,108.55,109.11,108.53,109.02,411787.0,85.4104,85.851,85.3947,85.7802,411787.0
2015-10-22 10:30:00,109.01,109.74,108.82,109.69,279457.0,85.7723,86.3467,85.6228,86.3074,279457.0
2015-10-22 10:35:00,109.7,109.71,109.3,109.41,233634.0,86.3153,86.3231,86.0005,86.0871,233634.0
2015-10-22 10:40:00,109.43,109.91,109.39,109.89,281681.0,86.1028,86.4805,86.0713,86.4648,281681.0
2015-10-22 10:45:00,109.9,109.95,109.48,109.52,244580.0,86.4726,86.512,86.1422,86.1736,244580.0
2015-10-22 10:50:00,109.52,109.99,109.48,109.76,174476.0,86.1736,86.5434,86.1422,86.3625,174476.0
2015-10-22 10:55:00,109.73,110.05,109.7,109.93,183529.0,86.3389,86.5906,86.3153,86.4962,183529.0
2015-10-22 11:00:00,109.92,110.14,109.68,109.7,1001133.0,86.4884,86.6615,86.2995,86.3153,1001133.0
2015-10-22 11:05:00,109.7,109.81,109.44,109.71,298552.0,86.3153,86.4018,86.1107,86.3231,298552.0
2015-10-22 11:10:00,109.71,110.03,109.57,110.02,166787.0,86.3231,86.5749,86.213,86.567,166787.0
2015-10-22 11:15:00,110.04,110.23,110.03,110.17,198062.0,86.5828,86.7323,86.5749,86.6851,198062.0
2015-10-22 11:20:00,110.19,110.2,109.8,109.99,164362.0,86.7008,86.7087,86.3939,86.5434,164362.0
2015-10-22 11:25:00,109.99,110.15,109.97,110.06,93549.0,86.5434,86.6693,86.5277,86.5985,93549.0
2015-10-22 11:30:00,110.06,110.12,109.7,109.7,290925.0,86.5985,86.6457,86.3153,86.3153,290925.0
2015-10-22 11:35:00,109.7,109.73,109.3,109.34,193794.0,86.3153,86.3389,86.0005,86.032,193794.0
2015-10-22 11:40:00,109.35,109.79,109.24,109.69,240711.0,86.0399,86.3861,85.9533,86.3074,240711.0
2015-10-22 11:45:00,109.69,109.72,109.5,109.71,180935.0,86.3074,86.331,86.1579,86.3231,180935.0
2015-10-22 11:50:00,109.71,109.8,109.61,109.72,130051.0,86.3231,86.3939,86.2444,86.331,130051.0
2015-10-22 11:55:00,109.73,110.0,109.63,109.98,128248.0,86.3389,86.5513,86.2602,86.5356,128248.0
2015-10-22 12:00:00,109.96,110.19,109.96,110.05,209352.0,86.5198,86.7008,86.5198,86.5906,209352.0
2015-10-22 12:05:00,110.04,110.1,109.99,110.0,228518.0,86.5828,86.63,86.5434,86.5513,228518.0
2015-10-22 12:10:00,110.0,110.14,109.92,110.09,222635.0,86.5513,86.6615,86.4884,86.6221,222635.0
2015-10-22 12:15:00,110.08,110.16,109.99,110.1,202580.0,86.6143,86.6772,86.5434,86.63,202580.0
2015-10-22 12:20:00,110.1,110.22,110.07,110.14,221696.0,86.63,86.7244,86.6064,86.6615,221696.0
2015-10-22 12:25:00,110.16,110.34,110.16,110.26,206419.0,86.6772,86.8188,86.6772,86.7559,206419.0
2015-10-22 12:30:00,110.27,110.31,110.17,110.3,196311.0,86.7637,86.7952,86.6851,86.7874,196311.0
2015-10-22 12:35:00,110.3,110.46,110.22,110.32,168387.0,86.7874,86.9132,86.7244,86.8031,168387.0
2015-10-22 12:40:00,110.32,110.38,110.17,110.21,167113.0,86.8031,86.8503,86.6851,86.7165,167113.0
2015-10-22 12:45:00,110.2,110.42,110.19,110.4,188243.0,86.7087,86.8818,86.7008,86.866,188243.0
2015-10-22 12:50:00,110.4,110.45,110.23,110.24,94496.0,86.866,86.9054,86.7323,86.7401,94496.0
2015-10-22 12:55:00,110.24,110.41,110.22,110.36,123156.0,86.7401,86.8739,86.7244,86.8346,123156.0
2015-10-22 13:00:00,110.35,110.38,110.29,110.33,103815.0,86.8267,86.8503,86.7795,86.811,103815.0
2015-10-22 13:05:00,110.33,110.35,110.26,110.28,69250.0,86.811,86.8267,86.7559,86.7716,69250.0
2015-10-22 13:10:00,110.29,110.45,110.27,110.45,111542.0,86.7795,86.9054,86.7637,86.9054,111542.0
2015-10-22 13:15:00,110.45,110.86,110.44,110.65,219212.0,86.9054,87.228,86.8975,87.0627,219212.0
2015-10-22 13:20:00,110.64,110.8,110.6,110.72,116476.0,87.0549,87.1808,87.0234,87.1178,116476.0
2015-10-22 13:25:00,110.71,110.83,110.63,110.63,101792.0,87.11,87.2044,87.047,87.047,101792.0
2015-10-22 13:30:00,110.66,110.72,110.39,110.53,308493.0,87.0706,87.1178,86.8582,86.9683,308493.0
2015-10-22 13:35:00,110.53,110.63,110.23,110.54,223244.0,86.9683,87.047,86.7323,86.9762,223244.0
2015-10-22 13:40:00,110.55,110.79,110.52,110.72,71676.0,86.9841,87.1729,86.9605,87.1178,71676.0
2015-10-22 13:45:00,110.74,110.74,110.58,110.67,61087.0,87.1336,87.1336,87.0077,87.0785,61087.0
2015-10-22 13:50:00,110.68,110.7,110.58,110.62,78180.0,87.0863,87.1021,87.0077,87.0391,78180.0
2015-10-22 13:55:00,110.62,110.67,110.34,110.53,468838.0,87.0391,87.0785,86.8188,86.9683,468838.0
2015-10-22 14:00:00,110.54,110.6,110.39,110.44,138040.0,86.9762,87.0234,86.8582,86.8975,138040.0
2015-10-22 14:05:00,110.43,110.5,110.38,110.43,104776.0,86.8896,86.9447,86.8503,86.8896,104776.0
2015-10-22 14:10:00,110.43,110.48,110.38,110.41,90029.0,86.8896,86.929,86.8503,86.8739,90029.0
2015-10-22 14:15:00,110.43,110.45,110.3,110.36,79715.0,86.8896,86.9054,86.7874,86.8346,79715.0
2015-10-22 14:20:00,110.36,110.54,110.26,110.46,104066.0,86.8346,86.9762,86.7559,86.9132,104066.0
2015-10-22 14:25:00,110.48,110.71,110.46,110.69,232937.0,86.929,87.11,86.9132,87.0942,232937.0
2015-10-22 14:30:00,110.7,110.7,110.23,110.4,119718.0,87.1021,87.1021,86.7323,86.866,119718.0
2015-10-22 14:35:00,110.42,110.54,110.37,110.5,96170.0,86.8818,86.9762,86.8424,86.9447,96170.0
2015-10-22 14:40:00,110.51,110.61,110.37,110.48,152926.0,86.9526,87.0313,86.8424,86.929,152926.0
2015-10-22 14:45:00,110.48,110.52,110.35,110.47,99829.0,86.929,86.9605,86.8267,86.9211,99829.0
2015-10-22 14:50:00,110.47,110.58,110.37,110.57,290394.0,86.9211,87.0077,86.8424,86.9998,290394.0
2015-10-22 14:55:00,110.57,110.69,110.54,110.69,84818.0,86.9998,87.0942,86.9762,87.0942,84818.0
2015-10-22 15:00:00,110.69,110.98,110.57,110.97,216429.0,87.0942,87.3224,86.9998,87.3145,216429.0
2015-10-22 15:05:00,110.95,110.98,110.72,110.78,200603.0,87.2988,87.3224,87.1178,87.165,200603.0
2015-10-22 15:10:00,110.74,110.96,110.7,110.93,130444.0,87.1336,87.3067,87.1021,87.2831,130444.0
2015-10-22 15:15:00,110.93,111.0,110.75,110.79,206083.0,87.2831,87.3381,87.1414,87.1729,206083.0
2015-10-22 15:20:00,110.78,110.79,110.6,110.7,176356.0,87.165,87.1729,87.0234,87.1021,176356.0
2015-10-22 15:25:00,110.71,110.74,110.46,110.58,191822.0,87.11,87.1336,86.9132,87.0077,191822.0
2015-10-22 15:30:00,110.58,110.74,110.51,110.73,155237.0,87.0077,87.1336,86.9526,87.1257,155237.0
2015-10-22 15:35:00,110.74,110.93,110.65,110.75,236439.0,87.1336,87.2831,87.0627,87.1414,236439.0
2015-10-22 15:40:00,110.75,110.75,110.43,110.68,248991.0,87.1414,87.1414,86.8896,87.0863,248991.0
2015-10-22 15:45:00,110.66,110.78,110.61,110.62,194394.0,87.0706,87.165,87.0313,87.0391,194394.0
2015-10-22 15:50:00,110.63,110.71,110.51,110.7,237219.0,87.047,87.11,86.9526,87.1021,237219.0
2015-10-22 15:55:00,110.7,110.93,110.68,110.83,391195.0,87.1021,87.2831,87.0863,87.2044,391195.0
2015-10-23 09:30:00,111.18,111.8,111.1,111.66,592803.0,87.4798,87.9676,87.4168,87.8574,592803.0
2015-10-23 09:35:00,111.65,112.09,111.38,112.05,276739.0,87.8496,88.1958,87.6371,88.1643,276739.0
2015-10-23 09:40:00,112.06,112.53,111.97,112.51,213912.0,88.1722,88.542,88.1014,88.5262,213912.0
2015-10-23 09:45:00,112.51,112.62,112.26,112.59,219549.0,88.5262,88.6128,88.3295,88.5892,219549.0
2015-10-23 09:50:00,112.59,112.8,112.44,112.73,259559.0,88.5892,88.7544,88.4712,88.6994,259559.0
2015-10-23 09:55:00,112.75,112.87,112.67,112.72,229597.0,88.7151,88.8095,88.6521,88.6915,229597.0
2015-10-23 10:00:00,112.72,112.77,112.39,112.49,266384.0,88.6915,88.7308,88.4318,88.5105,266384.0
2015-10-23 10:05:00,112.48,112.49,112.09,112.1,192027.0,88.5026,88.5105,88.1958,88.2036,192027.0
2015-10-23 10:10:00,112.09,112.16,112.0,112.06,139992.0,88.1958,88.2509,88.125,88.1722,139992.0
2015-10-23 10:15:00,112.05,112.4,112.04,112.34,99021.0,88.1643,88.4397,88.1564,88.3925,99021.0
2015-10-23 10:20:00,112.35,112.5,112.21,112.21,152950.0,88.4004,88.5184,88.2902,88.2902,152950.0
2015-10-23 10:25:00,112.21,112.55,111.94,112.54,310299.0,88.2902,88.5577,88.0778,88.5499,310299.0
2015-10-23 10:30:00,112.53,112.54,112.26,112.28,91980.0,88.542,88.5499,88.3295,88.3453,91980.0
2015-10-23 10:35:00,112.29,112.6,112.28,112.57,79069.0,88.3531,88.5971,88.3453,88.5735,79069.0
2015-10-23 10:40:00,112.56,112.87,112.51,112.79,88909.0,88.5656,88.8095,88.5262,88.7466,88909.0
2015-10-23 10:45:00,112.79,112.8,112.45,112.5,129499.0,88.7466,88.7544,88.479,88.5184,129499.0
2015-10-23 10:50:00,112.5,112.56,112.43,112.55,86755.0,88.5184,88.5656,88.4633,88.5577,86755.0
2015-10-23 10:55:00,112.54,112.7,112.19,112.24,114567.0,88.5499,88.6757,88.2745,88.3138,114567.0
2015-10-23 11:00:00,112.25,112.45,112.24,112.44,74936.0,88.3217,88.479,88.3138,88.4712,74936.0
2015-10-23 11:05:00,112.43,112.63,112.35,112.61,76926.0,88.4633,88.6207,88.4004,88.6049,76926.0
2015-10-23 11:10:00,112.61,112.64,112.33,112.44,117470.0,88.6049,88.6285,88.3846,88.4712,117470.0
2015-10-23 11:15:00,112.45,112.5,112.37,112.46,105324.0,88.479,88.5184,88.4161,88.4869,105324.0
2015-10-23 11:20:00,112.45,112.49,112.33,112.45,85639.0,88.479,88.5105,88.3846,88.479,85639.0
2015-10-23 11:25:00,112.45,112.6,112.42,112.55,100754.0,88.479,88.5971,88.4554,88.5577,100754.0
2015-10-23 11:30:00,112.55,112.56,112.37,112.39,109482.0,88.5577,88.5656,88.4161,88.4318,109482.0
2015-10-23 11:35:00,112.39,112.45,112.3,112.44,44653.0,88.4318,88.479,88.361,88.4712,44653.0
2015-10-23 11:40:00,112.45,112.45,112.23,112.35,134432.0,88.479,88.479,88.3059,88.4004,134432.0
2015-10-23 11:45:00,112.34,112.35,112.03,112.23,97049.0,88.3925,88.4004,88.1486,88.3059,97049.0
2015-10-23 11:50:00,112.23,112.23,112.16,112.17,55743.0,88.3059,88.3059,88.2509,88.2587,55743.0
2015-10-23 11:55:00,112.16,112.16,111.91,111.95,81742.0,88.2509,88.2509,88.0542,88.0856,81742.0
2015-10-23 12:00:00,111.95,111.95,111.41,111.88,223892.0,88.0856,88.0856,87.6607,88.0305,223892.0
2015-10-23 12:05:00,111.89,111.92,111.67,111.76,67281.0,88.0384,88.062,87.8653,87.9361,67281.0
2015-10-23 12:10:00,111.77,111.83,111.7,111.79,63166.0,87.944,87.9912,87.8889,87.9597,63166.0
2015-10-23 12:15:00,111.78,111.81,111.68,111.76,86775.0,87.9519,87.9755,87.8732,87.9361,86775.0
2015-10-23 12:20:00,111.77,111.78,111.47,111.49,74647.0,87.944,87.9519,87.7079,87.7237,74647.0
2015-10-23 12:25:00,111.48,111.53,111.41,111.45,57751.0,87.7158,87.7552,87.6607,87.6922,57751.0
2015-10-23 12:30:00,111.46,111.74,111.45,111.73,63539.0,87.7001,87.9204,87.6922,87.9125,63539.0
2015-10-23 12:35:00,111.73,111.75,111.53,111.67,53031.0,87.9125,87.9283,87.7552,87.8653,53031.0
2015-10-23 12:40:00,111.68,111.86,111.68,111.8,43120.0,87.8732,88.0148,87.8732,87.9676,43120.0
2015-10-23 12:45:00,111.81,111.9,111.8,111.82,45762.0,87.9755,88.0463,87.9676,87.9833,45762.0
2015-10-23 12:50:00,111.8,111.85,111.77,111.82,50644.0,87.9676,88.0069,87.944,87.9833,50644.0
2015-10-23 12:55:00,111.84,111.92,111.81,111.81,63418.0,87.9991,88.062,87.9755,87.9755,63418.0
2015-10-23 13:00:00,111.81,111.82,111.67,111.67,62208.0,87.9755,87.9833,87.8653,87.8653,62208.0
2015-10-23 13:05:00,111.67,111.68,111.53,111.57,70950.0,87.8653,87.8732,87.7552,87.7866,70950.0
2015-10-23 13:10:00,111.56,111.66,111.53,111.53,69484.0,87.7788,87.8574,87.7552,87.7552,69484.0
2015-10-23 13:15:00,111.54,111.58,111.48,111.53,60123.0,87.763,87.7945,87.7158,87.7552,60123.0
2015-10-23 13:20:00,111.53,111.7,111.52,111.69,65975.0,87.7552,87.8889,87.7473,87.881,65975.0
2015-10-23 13:25:00,111.69,112.1,111.69,111.88,137503.0,87.881,88.2036,87.881,88.0305,137503.0
2015-10-23 13:30:00,111.88,111.94,111.81,111.84,89874.0,88.0305,88.0778,87.9755,87.9991,89874.0
2015-10-23 13:35:00,111.83,111.83,111.67,111.75,110921.0,87.9912,87.9912,87.8653,87.9283,110921.0
2015-10-23 13:40:00,111.76,111.79,111.62,111.66,129664.0,87.9361,87.9597,87.826,87.8574,129664.0
2015-10-23 13:45:00,111.67,111.86,111.65,111.86,56370.0,87.8653,88.0148,87.8496,88.0148,56370.0
2015-10-23 13:50:00,111.87,112.1,111.85,112.08,39095.0,88.0227,88.2036,88.0069,88.1879,39095.0
2015-10-23 13:55:00,112.08,112.1,111.94,112.01,60808.0,88.1879,88.2036,88.0778,88.1328,60808.0
2015-10-23 14:00:00,112.03,112.03,111.87,111.98,46441.0,88.1486,88.1486,88.0227,88.1092,46441.0
2015-10-23 14:05:00,111.97,112.06,111.97,112.05,26241.0,88.1014,88.1722,88.1014,88.1643,26241.0
2015-10-23 14:10:00,112.04,112.05,111.92,111.97,56697.0,88.1564,88.1643,88.062,88.1014,56697.0
2015-10-23 14:15:00,111.98,112.03,111.96,112.0,76601.0,88.1092,88.1486,88.0935,88.125,76601.0
2015-10-23 14:20:00,111.98,112.21,111.97,112.2,832192.0,88.1092,88.2902,88.1014,88.2823,832192.0
2015-10-23 14:25:00,112.2,112.42,112.19,112.38,145799.0,88.2823,88.4554,88.2745,88.424,145799.0
2015-10-23 14:30:00,112.38,112.44,112.19,112.2,137272.0,88.424,88.4712,88.2745,88.2823,137272.0
2015-10-23 14:35:00,112.2,112.32,112.14,112.32,66563.0,88.2823,88.3768,88.2351,88.3768,66563.0
2015-10-23 14:40:00,112.32,112.39,112.21,112.37,60119.0,88.3768,88.4318,88.2902,88.4161,60119.0
2015-10-23 14:45:00,112.37,112.48,112.37,112.39,57424.0,88.4161,88.5026,88.4161,88.4318,57424.0
2015-10-23 14:50:00,112.4,112.4,112.2,112.28,105719.0,88.4397,88.4397,88.2823,88.3453,105719.0
2015-10-23 14:55:00,112.28,112.63,112.27,112.62,108509.0,88.3453,88.6207,88.3374,88.6128,108509.0
2015-10-23 15:00:00,112.62,112.71,112.5,112.5,122667.0,88.6128,88.6836,88.5184,88.5184,122667.0
2015-10-23 15:05:00,112.51,112.66,112.46,112.63,79603.0,88.5262,88.6443,88.4869,88.6207,79603.0
2015-10-23 15:10:00,112.63,112.69,112.53,112.59,94904.0,88.6207,88.6679,88.542,88.5892,94904.0
2015-10-23 15:15:00,112.6,112.71,112.57,112.59,117609.0,88.5971,88.6836,88.5735,88.5892,117609.0
2015-10-23 15:20:00,112.59,112.62,112.51,112.61,97254.0,88.5892,88.6128,88.5262,88.6049,97254.0
2015-10-23 15:25:00,112.6,112.61,112.4,112.42,240620.0,88.5971,88.6049,88.4397,88.4554,240620.0
2015-10-23 15:30:00,112.41,112.46,112.26,112.38,158787.0,88.4476,88.4869,88.3295,88.424,158787.0
2015-10-23 15:35:00,112.38,112.48,112.37,112.44,78081.0,88.424,88.5026,88.4161,88.4712,78081.0
2015-10-23 15:40:00,112.42,112.48,112.28,112.38,128401.0,88.4554,88.5026,88.3453,88.424,128401.0
2015-10-23 15:45:00,112.37,112.72,112.36,112.72,130696.0,88.4161,88.6915,88.4082,88.6915,130696.0
2015-10-23 15:50:00,112.71,112.72,112.54,112.67,158827.0,88.6836,88.6915,88.5499,88.6521,158827.0
2015-10-23 15:55:00,112.67,112.71,112.58,112.6,298371.0,88.6521,88.6836,88.5813,88.5971,298371.0
2015-10-26 09:30:00,112.3,112.59,112.21,112.49,240071.0,88.361,88.5892,88.2902,88.5105,240071.0
2015-10-26 09:35:00,112.52,112.66,112.32,112.64,108580.0,88.5341,88.6443,88.3768,88.6285,108580.0
2015-10-26 09:40:00,112.64,112.83,112.57,112.77,129333.0,88.6285,88.778,88.5735,88.7308,129333.0
2015-10-26 09:45:00,112.8,113.23,112.79,113.08,118345.0,88.7544,89.0928,88.7466,88.9747,118345.0
2015-10-26 09:50:00,113.09,113.21,112.99,113.21,70808.0,88.9826,89.077,88.9039,89.077,70808.0
2015-10-26 09:55:00,113.2,113.44,113.19,113.36,87857.0,89.0692,89.258,89.0613,89.1951,87857.0
2015-10-26 10:00:00,113.35,113.4,113.2,113.4,122537.0,89.1872,89.2265,89.0692,89.2265,122537.0
2015-10-26 10:05:00,113.41,113.47,113.26,113.45,99691.0,89.2344,89.2816,89.1164,89.2659,99691.0
2015-10-26 10:10:00,113.44,113.45,113.1,113.17,114340.0,89.258,89.2659,88.9905,89.0456,114340.0
2015-10-26 10:15:00,113.16,113.41,113.15,113.36,73106.0,89.0377,89.2344,89.0298,89.1951,73106.0
2015-10-26 10:20:00,113.37,113.47,113.21,113.26,77405.0,89.2029,89.2816,89.077,89.1164,77405.0
2015-10-26 10:25:00,113.26,113.43,113.25,113.3,67991.0,89.1164,89.2501,89.1085,89.1478,67991.0
2015-10-26 10:30:00,113.33,113.41,113.3,113.38,54243.0,89.1714,89.2344,89.1478,89.2108,54243.0
2015-10-26 10:35:00,113.38,113.67,113.37,113.66,108171.0,89.2108,89.439,89.2029,89.4311,108171.0
2015-10-26 10:40:00,113.67,113.96,113.66,113.92,119597.0,89.439,89.6672,89.4311,89.6357,119597.0
2015-10-26 10:45:00,113.92,113.92,113.61,113.61,71553.0,89.6357,89.6357,89.3918,89.3918,71553.0
2015-10-26 10:50:00,113.59,113.74,113.56,113.6,96058.0,89.376,89.494,89.3524,89.3839,96058.0
2015-10-26 10:55:00,113.6,113.64,113.45,113.48,72184.0,89.3839,89.4154,89.2659,89.2895,72184.0
2015-10-26 11:00:00,113.47,113.56,113.39,113.53,68664.0,89.2816,89.3524,89.2187,89.3288,68664.0
2015-10-26 11:05:00,113.54,113.64,113.47,113.62,83777.0,89.3367,89.4154,89.2816,89.3996,83777.0
2015-10-26 11:10:00,113.6,113.78,113.59,113.75,52598.0,89.3839,89.5255,89.376,89.5019,52598.0
2015-10-26 11:15:00,113.75,113.78,113.69,113.74,49302.0,89.5019,89.5255,89.4547,89.494,49302.0
2015-10-26 11:20:00,113.74,113.85,113.73,113.79,56636.0,89.494,89.5806,89.4862,89.5334,56636.0
2015-10-26 11:25:00,113.79,113.85,113.72,113.77,52832.0,89.5334,89.5806,89.4783,89.5177,52832.0
2015-10-26 11:30:00,113.76,113.87,113.73,113.76,57570.0,89.5098,89.5963,89.4862,89.5098,57570.0
2015-10-26 11:35:00,113.76,113.81,113.59,113.62,121916.0,89.5098,89.5491,89.376,89.3996,121916.0
2015-10-26 11:40:00,113.62,113.66,113.55,113.59,61180.0,89.3996,89.4311,89.3446,89.376,61180.0
2015-10-26 11:45:00,113.59,113.66,113.53,113.58,56845.0,89.376,89.4311,89.3288,89.3682,56845.0
2015-10-26 11:50:00,113.58,113.76,113.5,113.74,70471.0,89.3682,89.5098,89.3052,89.494,70471.0
2015-10-26 11:55:00,113.73,113.74,113.6,113.61,62938.0,89.4862,89.494,89.3839,89.3918,62938.0
2015-10-26 12:00:00,113.61,113.69,113.54,113.56,61343.0,89.3918,89.4547,89.3367,89.3524,61343.0
2015-10-26 12:05:00,113.56,113.59,113.52,113.56,47292.0,89.3524,89.376,89.3209,89.3524,47292.0
2015-10-26 12:10:00,113.57,113.61,113.53,113.55,87226.0,89.3603,89.3918,89.3288,89.3446,87226.0
2015-10-26 12:15:00,113.55,113.61,113.53,113.61,83224.0,89.3446,89.3918,89.3288,89.3918,83224.0
2015-10-26 12:20:00,113.62,113.74,113.6,113.61,158345.0,89.3996,89.494,89.3839,89.3918,158345.0
2015-10-26 12:25:00,113.62,113.64,113.59,113.61,117220.0,89.3996,89.4154,89.376,89.3918,117220.0
2015-10-26 12:30:00,113.62,113.62,113.48,113.5,225611.0,89.3996,89.3996,89.2895,89.3052,225611.0
2015-10-26 12:35:00,113.5,113.5,113.39,113.47,226647.0,89.3052,89.3052,89.2187,89.2816,226647.0
2015-10-26 12:40:00,113.47,113.58,113.47,113.5,82314.0,89.2816,89.3682,89.2816,89.3052,82314.0
2015-10-26 12:45:00,113.51,113.52,113.46,113.52,87071.0,89.3131,89.3209,89.2737,89.3209,87071.0
2015-10-26 12:50:00,113.52,113.56,113.44,113.5,176961.0,89.3209,89.3524,89.258,89.3052,176961.0
2015-10-26 12:55:00,113.49,113.51,113.4,113.45,86492.0,89.2973,89.3131,89.2265,89.2659,86492.0
2015-10-26 13:00:00,113.45,113.46,113.24,113.28,262961.0,89.2659,89.2737,89.1006,89.1321,262961.0
2015-10-26 13:05:00,113.29,113.31,113.2,113.25,175730.0,89.14,89.1557,89.0692,89.1085,175730.0
2015-10-26 13:10:00,113.25,113.34,113.16,113.21,196150.0,89.1085,89.1793,89.0377,89.077,196150.0
2015-10-26 13:15:00,113.2,113.23,113.17,113.18,100219.0,89.0692,89.0928,89.0456,89.0534,100219.0
2015-10-26 13:20:00,113.17,113.18,113.0,113.03,198724.0,89.0456,89.0534,88.9118,88.9354,198724.0
2015-10-26 13:25:00,113.04,113.05,112.93,112.93,283705.0,88.9433,88.9511,88.8567,88.8567,283705.0
2015-10-26 13:30:00,112.94,112.94,112.65,112.66,242667.0,88.8646,88.8646,88.6364,88.6443,242667.0
2015-10-26 13:35:00,112.66,113.07,112.65,113.07,174808.0,88.6443,88.9669,88.6364,88.9669,174808.0
2015-10-26 13:40:00,113.06,113.11,112.88,113.0,116786.0,88.959,88.9983,88.8174,88.9118,116786.0
2015-10-26 13:45:00,112.99,113.29,112.99,113.28,107596.0,88.9039,89.14,88.9039,89.1321,107596.0
2015-10-26 13:50:00,113.28,113.3,113.08,113.11,116236.0,89.1321,89.1478,88.9747,88.9983,116236.0
2015-10-26 13:55:00,113.11,113.11,112.99,113.02,139544.0,88.9983,88.9983,88.9039,88.9275,139544.0
2015-10-26 14:00:00,113.02,113.03,112.96,112.99,138095.0,88.9275,88.9354,88.8803,88.9039,138095.0
2015-10-26 14:05:00,113.0,113.08,112.94,112.97,238485.0,88.9118,88.9747,88.8646,88.8882,238485.0
2015-10-26 14:10:00,112.96,112.97,112.8,112.81,68318.0,88.8803,88.8882,88.7544,88.7623,68318.0
2015-10-26 14:15:00,112.81,112.82,112.42,112.51,141657.0,88.7623,88.7702,88.4554,88.5262,141657.0
2015-10-26 14:20:00,112.51,112.51,112.35,112.36,135642.0,88.5262,88.5262,88.4004,88.4082,135642.0
2015-10-26 14:25:00,112.36,112.38,112.2,112.27,176163.0,88.4082,88.424,88.2823,88.3374,176163.0
2015-10-26 14:30:00,112.27,112.43,112.24,112.3,167543.0,88.3374,88.4633,88.3138,88.361,167543.0
2015-10-26 14:35:00,112.3,112.3,112.1,112.13,157479.0,88.361,88.361,88.2036,88.2273,157479.0
2015-10-26 14:40:00,112.13,112.15,112.05,112.13,197115.0,88.2273,88.243,88.1643,88.2273,197115.0
2015-10-26 14:45:00,112.12,112.21,112.05,112.07,187072.0,88.2194,88.2902,88.1643,88.18,187072.0
2015-10-26 14:50:00,112.07,112.08,111.93,111.99,164659.0,88.18,88.1879,88.0699,88.1171,164659.0
2015-10-26 14:55:00,111.99,112.04,111.96,112.0,184893.0,88.1171,88.1564,88.0935,88.125,184893.0
2015-10-26 15:00:00,112.0,112.02,111.82,111.9,175602.0,88.125,88.1407,87.9833,88.0463,175602.0
2015-10-26 15:05:00,111.9,112.05,111.89,112.02,131029.0,88.0463,88.1643,88.0384,88.1407,131029.0
2015-10-26 15:10:00,112.02,112.05,111.87,112.0,112808.0,88.1407,88.1643,88.0227,88.125,112808.0
2015-10-26 15:15:00,112.0,112.01,111.92,111.95,113344.0,88.125,88.1328,88.062,88.0856,113344.0
2015-10-26 15:20:00,111.94,112.02,111.93,112.02,133025.0,88.0778,88.1407,88.0699,88.1407,133025.0
2015-10-26 15:25:00,112.02,112.03,111.97,111.97,156148.0,88.1407,88.1486,88.1014,88.1014,156148.0
2015-10-26 15:30:00,111.98,112.01,111.86,111.89,171293.0,88.1092,88.1328,88.0148,88.0384,171293.0
2015-10-26 15:35:00,111.9,112.0,111.89,111.92,134496.0,88.0463,88.125,88.0384,88.062,134496.0
2015-10-26 15:40:00,111.92,112.01,111.89,111.93,180357.0,88.062,88.1328,88.0384,88.0699,180357.0
2015-10-26 15:45:00,111.94,112.29,111.94,112.23,206907.0,88.0778,88.3531,88.0778,88.3059,206907.0
2015-10-26 15:50:00,112.23,112.23,112.02,112.16,212554.0,88.3059,88.3059,88.1407,88.2509,212554.0
2015-10-26 15:55:00,112.17,112.22,112.11,112.18,292019.0,88.2587,88.2981,88.2115,88.2666,292019.0
2015-10-27 09:30:00,112.27,112.35,111.91,112.11,235290.0,88.3374,88.4004,88.0542,88.2115,235290.0
2015-10-27 09:35:00,112.11,112.14,111.72,111.76,134880.0,88.2115,88.2351,87.9047,87.9361,134880.0
2015-10-27 09:40:00,111.75,111.76,111.45,111.54,135304.0,87.9283,87.9361,87.6922,87.763,135304.0
2015-10-27 09:45:00,111.54,111.58,111.22,111.26,292993.0,87.763,87.7945,87.5112,87.5427,292993.0
2015-10-27 09:50:00,111.27,111.35,111.15,111.32,235107.0,87.5506,87.6135,87.4562,87.5899,235107.0
2015-10-27 09:55:00,111.32,111.35,111.1,111.12,174731.0,87.5899,87.6135,87.4168,87.4326,174731.0
2015-10-27 10:00:00,111.12,111.2,111.01,111.18,167325.0,87.4326,87.4955,87.346,87.4798,167325.0
2015-10-27 10:05:00,111.19,111.21,111.02,111.13,196889.0,87.4876,87.5034,87.3539,87.4404,196889.0
2015-10-27 10:10:00,111.14,111.15,110.96,110.99,111074.0,87.4483,87.4562,87.3067,87.3303,111074.0
2015-10-27 10:15:00,110.99,111.01,110.82,110.88,151761.0,87.3303,87.346,87.1965,87.2437,151761.0
2015-10-27 10:20:00,110.87,111.09,110.87,110.97,155541.0,87.2358,87.409,87.2358,87.3145,155541.0
2015-10-27 10:25:00,110.97,111.04,110.96,110.99,160262.0,87.3145,87.3696,87.3067,87.3303,160262.0
2015-10-27 10:30:00,111.0,111.03,110.95,110.98,102558.0,87.3381,87.3617,87.2988,87.3224,102558.0
2015-10-27 10:35:00,110.99,111.03,110.95,110.99,136986.0,87.3303,87.3617,87.2988,87.3303,136986.0
2015-10-27 10:40:00,110.99,111.03,110.95,110.99,88006.0,87.3303,87.3617,87.2988,87.3303,88006.0
2015-10-27 10:45:00,110.98,110.99,110.83,110.88,181594.0,87.3224,87.3303,87.2044,87.2437,181594.0
2015-10-27 10:50:00,110.88,110.91,110.65,110.68,147632.0,87.2437,87.2673,87.0627,87.0863,147632.0
2015-10-27 10:55:00,110.68,110.74,110.59,110.61,198918.0,87.0863,87.1336,87.0155,87.0313,198918.0
2015-10-27 11:00:00,110.62,111.03,110.6,111.01,97543.0,87.0391,87.3617,87.0234,87.346,97543.0
2015-10-27 11:05:00,111.01,111.03,110.85,110.92,95242.0,87.346,87.3617,87.2201,87.2752,95242.0
2015-10-27 11:10:00,110.92,111.0,110.83,110.85,96672.0,87.2752,87.3381,87.2044,87.2201,96672.0
2015-10-27 11:15:00,110.84,110.99,110.77,110.97,57893.0,87.2122,87.3303,87.1572,87.3145,57893.0
2015-10-27 11:20:00,110.97,111.03,110.88,110.9,66443.0,87.3145,87.3617,87.2437,87.2595,66443.0
2015-10-27 11:25:00,110.91,110.94,110.79,110.86,48019.0,87.2673,87.2909,87.1729,87.228,48019.0
2015-10-27 11:30:00,110.87,110.98,110.86,110.93,52997.0,87.2358,87.3224,87.228,87.2831,52997.0
2015-10-27 11:35:00,110.93,110.95,110.85,110.88,75268.0,87.2831,87.2988,87.2201,87.2437,75268.0
2015-10-27 11:40:00,110.89,110.98,110.88,110.97,74564.0,87.2516,87.3224,87.2437,87.3145,74564.0
2015-10-27 11:45:00,110.97,111.23,110.92,111.23,98060.0,87.3145,87.5191,87.2752,87.5191,98060.0
2015-10-27 11:50:00,111.23,111.27,111.02,111.02,77637.0,87.5191,87.5506,87.3539,87.3539,77637.0
2015-10-27 11:55:00,111.03,111.06,110.89,110.97,59147.0,87.3617,87.3853,87.2516,87.3145,59147.0
2015-10-27 12:00:00,110.97,111.09,110.94,111.05,39041.0,87.3145,87.409,87.2909,87.3775,39041.0
2015-10-27 12:05:00,111.06,111.19,111.0,111.18,31997.0,87.3853,87.4876,87.3381,87.4798,31997.0
2015-10-27 12:10:00,111.19,111.21,111.12,111.2,30184.0,87.4876,87.5034,87.4326,87.4955,30184.0
2015-10-27 12:15:00,111.2,111.29,111.15,111.24,77396.0,87.4955,87.5663,87.4562,87.527,77396.0
2015-10-27 12:20:00,111.26,111.4,111.25,111.37,42304.0,87.5427,87.6529,87.5348,87.6293,42304.0
2015-10-27 12:25:00,111.39,111.42,111.36,111.4,47704.0,87.645,87.6686,87.6214,87.6529,47704.0
2015-10-27 12:30:00,111.39,111.47,111.38,111.44,47405.0,87.645,87.7079,87.6371,87.6843,47405.0
2015-10-27 12:35:00,111.44,111.51,111.43,111.49,44023.0,87.6843,87.7394,87.6765,87.7237,44023.0
2015-10-27 12:40:00,111.49,111.63,111.48,111.61,41042.0,87.7237,87.8338,87.7158,87.8181,41042.0
2015-10-27 12:45:00,111.62,111.67,111.56,111.65,59530.0,87.826,87.8653,87.7788,87.8496,59530.0
2015-10-27 12:50:00,111.64,111.72,111.58,111.63,39792.0,87.8417,87.9047,87.7945,87.8338,39792.0
2015-10-27 12:55:00,111.64,111.64,111.5,111.55,46038.0,87.8417,87.8417,87.7316,87.7709,46038.0
2015-10-27 13:00:00,111.55,111.58,111.47,111.57,48655.0,87.7709,87.7945,87.7079,87.7866,48655.0
2015-10-27 13:05:00,111.58,111.63,111.49,111.63,33142.0,87.7945,87.8338,87.7237,87.8338,33142.0
2015-10-27 13:10:00,111.63,111.7,111.62,111.63,31259.0,87.8338,87.8889,87.826,87.8338,31259.0
2015-10-27 13:15:00,111.63,111.76,111.58,111.74,41397.0,87.8338,87.9361,87.7945,87.9204,41397.0
2015-10-27 13:20:00,111.74,111.75,111.67,111.69,25700.0,87.9204,87.9283,87.8653,87.881,25700.0
2015-10-27 13:25:00,111.69,111.72,111.64,111.69,41227.0,87.881,87.9047,87.8417,87.881,41227.0
2015-10-27 13:30:00,111.69,111.81,111.68,111.81,28482.0,87.881,87.9755,87.8732,87.9755,28482.0
2015-10-27 13:35:00,111.81,111.83,111.75,111.78,38996.0,87.9755,87.9912,87.9283,87.9519,38996.0
2015-10-27 13:40:00,111.77,111.81,111.68,111.81,34214.0,87.944,87.9755,87.8732,87.9755,34214.0
2015-10-27 13:45:00,111.82,111.84,111.73,111.78,29650.0,87.9833,87.9991,87.9125,87.9519,29650.0
2015-10-27 13:50:00,111.78,111.85,111.73,111.84,35166.0,87.9519,88.0069,87.9125,87.9991,35166.0
2015-10-27 13:55:00,111.85,111.89,111.82,111.84,29499.0,88.0069,88.0384,87.9833,87.9991,29499.0
2015-10-27 14:00:00,111.84,111.95,111.82,111.94,50812.0,87.9991,88.0856,87.9833,88.0778,50812.0
2015-10-27 14:05:00,111.95,111.99,111.88,111.92,30239.0,88.0856,88.1171,88.0305,88.062,30239.0
2015-10-27 14:10:00,111.93,111.97,111.85,111.95,47081.0,88.0699,88.1014,88.0069,88.0856,47081.0
2015-10-27 14:15:00,111.94,111.95,111.87,111.91,51566.0,88.0778,88.0856,88.0227,88.0542,51566.0
2015-10-27 14:20:00,111.9,111.9,111.8,111.82,64087.0,88.0463,88.0463,87.9676,87.9833,64087.0
2015-10-27 14:25:00,111.82,111.84,111.73,111.74,50595.0,87.9833,87.9991,87.9125,87.9204,50595.0
2015-10-27 14:30:00,111.75,111.78,111.72,111.76,51970.0,87.9283,87.9519,87.9047,87.9361,51970.0
2015-10-27 14:35:00,111.77,111.89,111.73,111.88,54482.0,87.944,88.0384,87.9125,88.0305,54482.0
2015-10-27 14:40:00,111.88,111.97,111.87,111.89,52943.0,88.0305,88.1014,88.0227,88.0384,52943.0
2015-10-27 14:45:00,111.89,111.92,111.72,111.75,69594.0,88.0384,88.062,87.9047,87.9283,69594.0
2015-10-27 14:50:00,111.75,111.76,111.7,111.75,56943.0,87.9283,87.9361,87.8889,87.9283,56943.0
2015-10-27 14:55:00,111.75,111.76,111.58,111.59,94331.0,87.9283,87.9361,87.7945,87.8024,94331.0
2015-10-27 15:00:00,111.59,111.68,111.57,111.59,83084.0,87.8024,87.8732,87.7866,87.8024,83084.0
2015-10-27 15:05:00,111.59,111.63,111.44,111.57,117727.0,87.8024,87.8338,87.6843,87.7866,117727.0
2015-10-27 15:10:00,111.58,111.66,111.57,111.61,74778.0,87.7945,87.8574,87.7866,87.8181,74778.0
2015-10-27 15:15:00,111.61,111.72,111.59,111.62,85132.0,87.8181,87.9047,87.8024,87.826,85132.0
2015-10-27 15:20:00,111.62,111.76,111.62,111.75,82037.0,87.826,87.9361,87.826,87.9283,82037.0
2015-10-27 15:25:00,111.76,111.8,111.66,111.69,93347.0,87.9361,87.9676,87.8574,87.881,93347.0
2015-10-27 15:30:00,111.69,111.7,111.57,111.68,115653.0,87.881,87.8889,87.7866,87.8732,115653.0
2015-10-27 15:35:00,111.68,111.73,111.65,111.71,109149.0,87.8732,87.9125,87.8496,87.8968,109149.0
2015-10-27 15:40:00,111.7,111.71,111.58,111.59,172989.0,87.8889,87.8968,87.7945,87.8024,172989.0
2015-10-27 15:45:00,111.59,111.63,111.53,111.54,127056.0,87.8024,87.8338,87.7552,87.763,127056.0
2015-10-27 15:50:00,111.54,111.57,111.47,111.49,162896.0,87.763,87.7866,87.7079,87.7237,162896.0
2015-10-27 15:55:00,111.5,111.8,111.49,111.65,437400.0,87.7316,87.9676,87.7237,87.8496,437400.0
2015-10-28 09:30:00,111.69,112.14,111.66,112.13,112433.0,87.881,88.2351,87.8574,88.2273,112433.0
2015-10-28 09:35:00,112.15,112.35,112.05,112.29,58264.0,88.243,88.4004,88.1643,88.3531,58264.0
2015-10-28 09:40:00,112.28,112.49,112.18,112.33,66955.0,88.3453,88.5105,88.2666,88.3846,66955.0
2015-10-28 09:45:00,112.32,112.32,112.11,112.14,47770.0,88.3768,88.3768,88.2115,88.2351,47770.0
2015-10-28 09:50:00,112.12,112.25,112.02,112.22,40760.0,88.2194,88.3217,88.1407,88.2981,40760.0
2015-10-28 09:55:00,112.22,112.5,112.18,112.46,33066.0,88.2981,88.5184,88.2666,88.4869,33066.0
2015-10-28 10:00:00,112.47,112.75,112.45,112.71,59322.0,88.4948,88.7151,88.479,88.6836,59322.0
2015-10-28 10:05:00,112.71,112.73,112.28,112.32,58068.0,88.6836,88.6994,88.3453,88.3768,58068.0
2015-10-28 10:10:00,112.33,112.4,112.3,112.38,28177.0,88.3846,88.4397,88.361,88.424,28177.0
2015-10-28 10:15:00,112.37,112.38,112.18,112.22,34788.0,88.4161,88.424,88.2666,88.2981,34788.0
2015-10-28 10:20:00,112.22,112.32,112.19,112.28,35086.0,88.2981,88.3768,88.2745,88.3453,35086.0
2015-10-28 10:25:00,112.29,112.34,112.19,112.3,24495.0,88.3531,88.3925,88.2745,88.361,24495.0
2015-10-28 10:30:00,112.3,112.33,112.18,112.18,42055.0,88.361,88.3846,88.2666,88.2666,42055.0
2015-10-28 10:35:00,112.19,112.21,111.96,111.98,67653.0,88.2745,88.2902,88.0935,88.1092,67653.0
2015-10-28 10:40:00,111.98,112.03,111.94,111.97,42394.0,88.1092,88.1486,88.0778,88.1014,42394.0
2015-10-28 10:45:00,111.97,112.23,111.96,112.22,48053.0,88.1014,88.3059,88.0935,88.2981,48053.0
2015-10-28 10:50:00,112.21,112.34,112.19,112.33,30723.0,88.2902,88.3925,88.2745,88.3846,30723.0
2015-10-28 10:55:00,112.32,112.45,112.31,112.38,43247.0,88.3768,88.479,88.3689,88.424,43247.0
2015-10-28 11:00:00,112.37,112.54,112.36,112.53,69405.0,88.4161,88.5499,88.4082,88.542,69405.0
2015-10-28 11:05:00,112.55,112.68,112.53,112.56,80733.0,88.5577,88.66,88.542,88.5656,80733.0
2015-10-28 11:10:00,112.56,112.56,112.45,112.5,51400.0,88.5656,88.5656,88.479,88.5184,51400.0
2015-10-28 11:15:00,112.53,112.53,112.45,112.5,20112.0,88.542,88.542,88.479,88.5184,20112.0
2015-10-28 11:20:00,112.49,112.51,112.41,112.46,36446.0,88.5105,88.5262,88.4476,88.4869,36446.0
2015-10-28 11:25:00,112.46,112.51,112.43,112.43,38708.0,88.4869,88.5262,88.4633,88.4633,38708.0
2015-10-28 11:30:00,112.43,112.48,112.36,112.37,43034.0,88.4633,88.5026,88.4082,88.4161,43034.0
2015-10-28 11:35:00,112.37,112.42,112.35,112.35,22407.0,88.4161,88.4554,88.4004,88.4004,22407.0
2015-10-28 11:40:00,112.36,112.37,112.24,112.29,58716.0,88.4082,88.4161,88.3138,88.3531,58716.0
2015-10-28 11:45:00,112.31,112.33,112.28,112.31,17449.0,88.3689,88.3846,88.3453,88.3689,17449.0
2015-10-28 11:50:00,112.3,112.37,112.28,112.3,30653.0,88.361,88.4161,88.3453,88.361,30653.0
2015-10-28 11:55:00,112.31,112.35,112.24,112.32,35648.0,88.3689,88.4004,88.3138,88.3768,35648.0
2015-10-28 12:00:00,112.32,112.34,112.28,112.34,59330.0,88.3768,88.3925,88.3453,88.3925,59330.0
2015-10-28 12:05:00,112.35,112.37,112.26,112.3,50721.0,88.4004,88.4161,88.3295,88.361,50721.0
2015-10-28 12:10:00,112.31,112.36,112.24,112.24,38744.0,88.3689,88.4082,88.3138,88.3138,38744.0
2015-10-28 12:15:00,112.24,112.42,112.24,112.36,36751.0,88.3138,88.4554,88.3138,88.4082,36751.0
2015-10-28 12:20:00,112.36,112.36,112.2,112.2,38648.0,88.4082,88.4082,88.2823,88.2823,38648.0
2015-10-28 12:25:00,112.2,112.28,112.19,112.26,39503.0,88.2823,88.3453,88.2745,88.3295,39503.0
2015-10-28 12:30:00,112.28,112.3,112.21,112.22,30762.0,88.3453,88.361,88.2902,88.2981,30762.0
2015-10-28 12:35:00,112.22,112.24,112.18,112.24,21003.0,88.2981,88.3138,88.2666,88.3138,21003.0
2015-10-28 12:40:00,112.25,112.28,112.22,112.26,14977.0,88.3217,88.3453,88.2981,88.3295,14977.0
2015-10-28 12:45:00,112.26,112.37,112.24,112.34,37215.0,88.3295,88.4161,88.3138,88.3925,37215.0
2015-10-28 12:50:00,112.34,112.37,112.32,112.32,37976.0,88.3925,88.4161,88.3768,88.3768,37976.0
2015-10-28 12:55:00,112.32,112.35,112.27,112.28,18729.0,88.3768,88.4004,88.3374,88.3453,18729.0
2015-10-28 13:00:00,112.28,112.28,112.2,112.21,17742.0,88.3453,88.3453,88.2823,88.2902,17742.0
2015-10-28 13:05:00,112.22,112.22,112.01,112.01,31765.0,88.2981,88.2981,88.1328,88.1328,31765.0
2015-10-28 13:10:00,112.03,112.11,111.96,111.97,33241.0,88.1486,88.2115,88.0935,88.1014,33241.0
2015-10-28 13:15:00,111.98,112.02,111.98,112.0,24500.0,88.1092,88.1407,88.1092,88.125,24500.0
2015-10-28 13:20:00,112.0,112.01,111.96,111.99,22648.0,88.125,88.1328,88.0935,88.1171,22648.0
2015-10-28 13:25:00,112.0,112.01,111.97,111.99,24929.0,88.125,88.1328,88.1014,88.1171,24929.0
2015-10-28 13:30:00,111.99,112.1,111.99,112.05,38965.0,88.1171,88.2036,88.1171,88.1643,38965.0
2015-10-28 13:35:00,112.07,112.18,112.06,112.15,22361.0,88.18,88.2666,88.1722,88.243,22361.0
2015-10-28 13:40:00,112.17,112.24,112.15,112.23,25738.0,88.2587,88.3138,88.243,88.3059,25738.0
2015-10-28 13:45:00,112.23,112.27,112.18,112.19,25818.0,88.3059,88.3374,88.2666,88.2745,25818.0
2015-10-28 13:50:00,112.19,112.21,112.14,112.18,31099.0,88.2745,88.2902,88.2351,88.2666,31099.0
2015-10-28 13:55:00,112.17,112.47,112.16,112.46,45589.0,88.2587,88.4948,88.2509,88.4869,45589.0
2015-10-28 14:00:00,112.4,112.43,111.7,111.82,81447.0,88.4397,88.4633,87.8889,87.9833,81447.0
2015-10-28 14:05:00,111.82,111.85,111.66,111.85,32992.0,87.9833,88.0069,87.8574,88.0069,32992.0
2015-10-28 14:10:00,111.85,111.85,111.44,111.57,50927.0,88.0069,88.0069,87.6843,87.7866,50927.0
2015-10-28 14:15:00,111.58,111.65,111.4,111.59,30223.0,87.7945,87.8496,87.6529,87.8024,30223.0
2015-10-28 14:20:00,111.6,111.74,111.55,111.72,28353.0,87.8102,87.9204,87.7709,87.9047,28353.0
2015-10-28 14:25:00,111.72,111.92,111.67,111.75,67068.0,87.9047,88.062,87.8653,87.9283,67068.0
2015-10-28 14:30:00,111.75,111.77,111.6,111.62,47442.0,87.9283,87.944,87.8102,87.826,47442.0
2015-10-28 14:35:00,111.63,111.87,111.6,111.8,30074.0,87.8338,88.0227,87.8102,87.9676,30074.0
2015-10-28 14:40:00,111.8,111.9,111.7,111.74,29281.0,87.9676,88.0463,87.8889,87.9204,29281.0
2015-10-28 14:45:00,111.72,111.98,111.71,111.8,24342.0,87.9047,88.1092,87.8968,87.9676,24342.0
2015-10-28 14:50:00,111.83,112.07,111.77,111.98,33593.0,87.9912,88.18,87.944,88.1092,33593.0
2015-10-28 14:55:00,111.97,112.02,111.85,112.02,27942.0,88.1014,88.1407,88.0069,88.1407,27942.0
2015-10-28 15:00:00,112.02,112.19,111.96,112.1,67655.0,88.1407,88.2745,88.0935,88.2036,67655.0
2015-10-28 15:05:00,112.11,112.34,112.09,112.23,51402.0,88.2115,88.3925,88.1958,88.3059,51402.0
2015-10-28 15:10:00,112.21,112.23,112.04,112.05,61730.0,88.2902,88.3059,88.1564,88.1643,61730.0
2015-10-28 15:15:00,112.05,112.09,111.98,112.02,92560.0,88.1643,88.1958,88.1092,88.1407,92560.0
2015-10-28 15:20:00,112.0,112.11,111.95,112.11,57458.0,88.125,88.2115,88.0856,88.2115,57458.0
2015-10-28 15:25:00,112.11,112.28,112.08,112.24,36038.0,88.2115,88.3453,88.1879,88.3138,36038.0
2015-10-28 15:30:00,112.24,112.39,112.21,112.3,48301.0,88.3138,88.4318,88.2902,88.361,48301.0
2015-10-28 15:35:00,112.3,112.47,112.24,112.43,88962.0,88.361,88.4948,88.3138,88.4633,88962.0
2015-10-28 15:40:00,112.42,112.5,112.39,112.49,88239.0,88.4554,88.5184,88.4318,88.5105,88239.0
2015-10-28 15:45:00,112.5,112.59,112.4,112.53,119150.0,88.5184,88.5892,88.4397,88.542,119150.0
2015-10-28 15:50:00,112.53,112.8,112.52,112.79,129211.0,88.542,88.7544,88.5341,88.7466,129211.0
2015-10-28 15:55:00,112.8,112.95,112.74,112.94,229692.0,88.7544,88.8725,88.7072,88.8646,229692.0
2015-10-29 09:30:00,112.66,112.72,112.24,112.24,107989.0,88.6443,88.6915,88.3138,88.3138,107989.0
2015-10-29 09:35:00,112.28,112.42,112.23,112.25,48859.0,88.3453,88.4554,88.3059,88.3217,48859.0
2015-10-29 09:40:00,112.23,112.28,112.08,112.2,33614.0,88.3059,88.3453,88.1879,88.2823,33614.0
2015-10-29 09:45:00,112.21,112.22,112.0,112.06,58015.0,88.2902,88.2981,88.125,88.1722,58015.0
2015-10-29 09:50:00,112.07,112.08,111.96,112.01,42843.0,88.18,88.1879,88.0935,88.1328,42843.0
2015-10-29 09:55:00,112.0,112.05,111.95,111.98,22895.0,88.125,88.1643,88.0856,88.1092,22895.0
2015-10-29 10:00:00,111.96,112.14,111.94,112.07,29913.0,88.0935,88.2351,88.0778,88.18,29913.0
2015-10-29 10:05:00,112.06,112.2,112.01,112.15,37323.0,88.1722,88.2823,88.1328,88.243,37323.0
2015-10-29 10:10:00,112.15,112.18,112.01,112.04,28983.0,88.243,88.2666,88.1328,88.1564,28983.0
2015-10-29 10:15:00,112.05,112.14,112.0,112.01,30398.0,88.1643,88.2351,88.125,88.1328,30398.0
2015-10-29 10:20:00,112.02,112.06,111.91,111.98,29155.0,88.1407,88.1722,88.0542,88.1092,29155.0
2015-10-29 10:25:00,111.99,112.06,111.93,111.97,30381.0,88.1171,88.1722,88.0699,88.1014,30381.0
2015-10-29 10:30:00,111.94,112.05,111.91,112.02,31497.0,88.0778,88.1643,88.0542,88.1407,31497.0
2015-10-29 10:35:00,112.02,112.14,111.97,111.98,38585.0,88.1407,88.2351,88.1014,88.1092,38585.0
2015-10-29 10:40:00,111.99,112.07,111.96,112.0,43859.0,88.1171,88.18,88.0935,88.125,43859.0
2015-10-29 10:45:00,111.99,112.05,111.93,111.95,24026.0,88.1171,88.1643,88.0699,88.0856,24026.0
2015-10-29 10:50:00,111.97,112.07,111.95,112.06,19074.0,88.1014,88.18,88.0856,88.1722,19074.0
2015-10-29 10:55:00,112.05,112.14,111.99,112.01,26367.0,88.1643,88.2351,88.1171,88.1328,26367.0
2015-10-29 11:00:00,112.01,112.08,111.95,112.0,54497.0,88.1328,88.1879,88.0856,88.125,54497.0
2015-10-29 11:05:00,112.01,112.03,111.98,112.01,44438.0,88.1328,88.1486,88.1092,88.1328,44438.0
2015-10-29 11:10:00,111.99,112.03,111.89,111.91,37100.0,88.1171,88.1486,88.0384,88.0542,37100.0
2015-10-29 11:15:00,111.9,112.01,111.89,111.94,24276.0,88.0463,88.1328,88.0384,88.0778,24276.0
2015-10-29 11:20:00,111.94,112.0,111.9,111.95,42669.0,88.0778,88.125,88.0463,88.0856,42669.0
2015-10-29 11:25:00,111.96,112.02,111.95,112.0,42154.0,88.0935,88.1407,88.0856,88.125,42154.0
2015-10-29 11:30:00,112.0,112.25,112.0,112.23,83178.0,88.125,88.3217,88.125,88.3059,83178.0
2015-10-29 11:35:00,112.21,112.31,112.19,112.31,39719.0,88.2902,88.3689,88.2745,88.3689,39719.0
2015-10-29 11:40:00,112.31,112.4,112.3,112.4,22255.0,88.3689,88.4397,88.361,88.4397,22255.0
2015-10-29 11:45:00,112.41,112.47,112.33,112.33,26261.0,88.4476,88.4948,88.3846,88.3846,26261.0
2015-10-29 11:50:00,112.31,112.38,112.28,112.38,24269.0,88.3689,88.424,88.3453,88.424,24269.0
2015-10-29 11:55:00,112.38,112.43,112.35,112.4,23076.0,88.424,88.4633,88.4004,88.4397,23076.0
2015-10-29 12:00:00,112.4,112.46,112.34,112.36,26329.0,88.4397,88.4869,88.3925,88.4082,26329.0
2015-10-29 12:05:00,112.36,112.36,112.05,112.06,148129.0,88.4082,88.4082,88.1643,88.1722,148129.0
2015-10-29 12:10:00,112.05,112.2,112.02,112.2,74908.0,88.1643,88.2823,88.1407,88.2823,74908.0
2015-10-29 12:15:00,112.22,112.29,112.19,112.25,85030.0,88.2981,88.3531,88.2745,88.3217,85030.0
2015-10-29 12:20:00,112.25,112.4,112.25,112.39,51204.0,88.3217,88.4397,88.3217,88.4318,51204.0
2015-10-29 12:25:00,112.39,112.54,112.39,112.53,28499.0,88.4318,88.5499,88.4318,88.542,28499.0
2015-10-29 12:30:00,112.54,112.58,112.51,112.52,23424.0,88.5499,88.5813,88.5262,88.5341,23424.0
2015-10-29 12:35:00,112.51,112.56,112.39,112.43,28260.0,88.5262,88.5656,88.4318,88.4633,28260.0
2015-10-29 12:40:00,112.4,112.57,112.4,112.54,18099.0,88.4397,88.5735,88.4397,88.5499,18099.0
2015-10-29 12:45:00,112.55,112.56,112.42,112.46,23193.0,88.5577,88.5656,88.4554,88.4869,23193.0
2015-10-29 12:50:00,112.47,112.52,112.45,112.51,20916.0,88.4948,88.5341,88.479,88.5262,20916.0
2015-10-29 12:55:00,112.52,112.62,112.5,112.61,23294.0,88.5341,88.6128,88.5184,88.6049,23294.0
2015-10-29 13:00:00,112.61,112.68,112.6,112.66,19912.0,88.6049,88.66,88.5971,88.6443,19912.0
2015-10-29 13:05:00,112.66,112.7,112.65,112.66,27707.0,88.6443,88.6757,88.6364,88.6443,27707.0
2015-10-29 13:10:00,112.66,112.75,112.64,112.72,77122.0,88.6443,88.7151,88.6285,88.6915,77122.0
2015-10-29 13:15:00,112.72,112.93,112.72,112.81,58685.0,88.6915,88.8567,88.6915,88.7623,58685.0
2015-10-29 13:20:00,112.83,112.83,112.61,112.73,32089.0,88.778,88.778,88.6049,88.6994,32089.0
2015-10-29 13:25:00,112.74,112.75,112.68,112.72,17817.0,88.7072,88.7151,88.66,88.6915,17817.0
2015-10-29 13:30:00,112.71,112.74,112.68,112.74,20739.0,88.6836,88.7072,88.66,88.7072,20739.0
2015-10-29 13:35:00,112.73,112.74,112.69,112.74,45893.0,88.6994,88.7072,88.6679,88.7072,45893.0
2015-10-29 13:40:00,112.74,112.74,112.7,112.73,25582.0,88.7072,88.7072,88.6757,88.6994,25582.0
2015-10-29 13:45:00,112.74,112.74,112.61,112.61,18671.0,88.7072,88.7072,88.6049,88.6049,18671.0
2015-10-29 13:50:00,112.62,112.71,112.61,112.71,21798.0,88.6128,88.6836,88.6049,88.6836,21798.0
2015-10-29 13:55:00,112.7,112.7,112.61,112.64,16997.0,88.6757,88.6757,88.6049,88.6285,16997.0
2015-10-29 14:00:00,112.65,112.66,112.56,112.64,37857.0,88.6364,88.6443,88.5656,88.6285,37857.0
2015-10-29 14:05:00,112.65,112.66,112.54,112.54,39547.0,88.6364,88.6443,88.5499,88.5499,39547.0
2015-10-29 14:10:00,112.54,112.58,112.5,112.58,22895.0,88.5499,88.5813,88.5184,88.5813,22895.0
2015-10-29 14:15:00,112.58,112.65,112.58,112.64,30362.0,88.5813,88.6364,88.5813,88.6285,30362.0
2015-10-29 14:20:00,112.65,112.67,112.62,112.65,44452.0,88.6364,88.6521,88.6128,88.6364,44452.0
2015-10-29 14:25:00,112.65,112.66,112.62,112.64,22385.0,88.6364,88.6443,88.6128,88.6285,22385.0
2015-10-29 14:30:00,112.64,112.64,112.53,112.53,23558.0,88.6285,88.6285,88.542,88.542,23558.0
2015-10-29 14:35:00,112.53,112.56,112.5,112.52,23203.0,88.542,88.5656,88.5184,88.5341,23203.0
2015-10-29 14:40:00,112.52,112.61,112.52,112.6,28116.0,88.5341,88.6049,88.5341,88.5971,28116.0
2015-10-29 14:45:00,112.59,112.7,112.59,112.62,20322.0,88.5892,88.6757,88.5892,88.6128,20322.0
2015-10-29 14:50:00,112.63,112.74,112.62,112.7,25475.0,88.6207,88.7072,88.6128,88.6757,25475.0
2015-10-29 14:55:00,112.69,112.71,112.6,112.67,27667.0,88.6679,88.6836,88.5971,88.6521,27667.0
2015-10-29 15:00:00,112.67,112.68,112.59,112.6,27494.0,88.6521,88.66,88.5892,88.5971,27494.0
2015-10-29 15:05:00,112.59,112.62,112.55,112.59,32889.0,88.5892,88.6128,88.5577,88.5892,32889.0
2015-10-29 15:10:00,112.59,112.7,112.59,112.68,52110.0,88.5892,88.6757,88.5892,88.66,52110.0
2015-10-29 15:15:00,112.68,112.74,112.63,112.74,41115.0,88.66,88.7072,88.6207,88.7072,41115.0
2015-10-29 15:20:00,112.74,112.75,112.7,112.72,50043.0,88.7072,88.7151,88.6757,88.6915,50043.0
2015-10-29 15:25:00,112.71,112.73,112.69,112.7,42676.0,88.6836,88.6994,88.6679,88.6757,42676.0
2015-10-29 15:30:00,112.7,112.82,112.69,112.8,33902.0,88.6757,88.7702,88.6679,88.7544,33902.0
2015-10-29 15:35:00,112.81,112.92,112.77,112.89,47038.0,88.7623,88.8488,88.7308,88.8252,47038.0
2015-10-29 15:40:00,112.89,112.94,112.87,112.93,59596.0,88.8252,88.8646,88.8095,88.8567,59596.0
2015-10-29 15:45:00,112.94,112.95,112.82,112.84,81808.0,88.8646,88.8725,88.7702,88.7859,81808.0
2015-10-29 15:50:00,112.84,112.84,112.7,112.7,105924.0,88.7859,88.7859,88.6757,88.6757,105924.0
2015-10-29 15:55:00,112.7,112.7,112.55,112.62,268136.0,88.6757,88.6757,88.5577,88.6128,268136.0
2015-10-30 09:30:00,112.91,113.0,112.62,112.7,88877.0,88.841,88.9118,88.6128,88.6757,88877.0
2015-10-30 09:35:00,112.74,112.96,112.61,112.83,115694.0,88.7072,88.8803,88.6049,88.778,115694.0
2015-10-30 09:40:00,112.86,112.86,112.57,112.57,62819.0,88.8016,88.8016,88.5735,88.5735,62819.0
2015-10-30 09:45:00,112.57,112.79,112.54,112.69,25002.0,88.5735,88.7466,88.5499,88.6679,25002.0
2015-10-30 09:50:00,112.69,112.75,112.45,112.61,54823.0,88.6679,88.7151,88.479,88.6049,54823.0
2015-10-30 09:55:00,112.61,112.77,112.49,112.65,44783.0,88.6049,88.7308,88.5105,88.6364,44783.0
2015-10-30 10:00:00,112.61,112.75,112.59,112.73,44368.0,88.6049,88.7151,88.5892,88.6994,44368.0
2015-10-30 10:05:00,112.71,112.72,112.57,112.67,44362.0,88.6836,88.6915,88.5735,88.6521,44362.0
2015-10-30 10:10:00,112.69,112.73,112.5,112.59,41205.0,88.6679,88.6994,88.5184,88.5892,41205.0
2015-10-30 10:15:00,112.58,112.79,112.53,112.79,44317.0,88.5813,88.7466,88.542,88.7466,44317.0
2015-10-30 10:20:00,112.78,112.88,112.74,112.76,31252.0,88.7387,88.8174,88.7072,88.723,31252.0
2015-10-30 10:25:00,112.75,112.84,112.65,112.66,76114.0,88.7151,88.7859,88.6364,88.6443,76114.0
2015-10-30 10:30:00,112.65,112.77,112.62,112.72,28958.0,88.6364,88.7308,88.6128,88.6915,28958.0
2015-10-30 10:35:00,112.72,112.72,112.57,112.57,25400.0,88.6915,88.6915,88.5735,88.5735,25400.0
2015-10-30 10:40:00,112.57,112.73,112.51,112.69,34672.0,88.5735,88.6994,88.5262,88.6679,34672.0
2015-10-30 10:45:00,112.69,112.83,112.69,112.7,41751.0,88.6679,88.778,88.6679,88.6757,41751.0
2015-10-30 10:50:00,112.7,112.85,112.69,112.82,28128.0,88.6757,88.7938,88.6679,88.7702,28128.0
2015-10-30 10:55:00,112.82,112.84,112.65,112.69,30872.0,88.7702,88.7859,88.6364,88.6679,30872.0
2015-10-30 11:00:00,112.68,112.76,112.63,112.64,22428.0,88.66,88.723,88.6207,88.6285,22428.0
2015-10-30 11:05:00,112.66,112.8,112.65,112.74,26990.0,88.6443,88.7544,88.6364,88.7072,26990.0
2015-10-30 11:10:00,112.74,112.75,112.68,112.68,27067.0,88.7072,88.7151,88.66,88.66,27067.0
2015-10-30 11:15:00,112.67,112.67,112.59,112.6,29412.0,88.6521,88.6521,88.5892,88.5971,29412.0
2015-10-30 11:20:00,112.61,112.66,112.58,112.65,29057.0,88.6049,88.6443,88.5813,88.6364,29057.0
2015-10-30 11:25:00,112.64,112.77,112.61,112.76,36193.0,88.6285,88.7308,88.6049,88.723,36193.0
2015-10-30 11:30:00,112.77,112.83,112.73,112.83,29710.0,88.7308,88.778,88.6994,88.778,29710.0
2015-10-30 11:35:00,112.8,112.97,112.8,112.89,45118.0,88.7544,88.8882,88.7544,88.8252,45118.0
2015-10-30 11:40:00,112.89,112.89,112.82,112.82,26328.0,88.8252,88.8252,88.7702,88.7702,26328.0
2015-10-30 11:45:00,112.81,112.87,112.77,112.85,24292.0,88.7623,88.8095,88.7308,88.7938,24292.0
2015-10-30 11:50:00,112.85,112.9,112.79,112.82,40372.0,88.7938,88.8331,88.7466,88.7702,40372.0
2015-10-30 11:55:00,112.82,112.86,112.82,112.85,27941.0,88.7702,88.8016,88.7702,88.7938,27941.0
2015-10-30 12:00:00,112.84,112.87,112.73,112.74,23209.0,88.7859,88.8095,88.6994,88.7072,23209.0
2015-10-30 12:05:00,112.74,112.84,112.72,112.76,136705.0,88.7072,88.7859,88.6915,88.723,136705.0
2015-10-30 12:10:00,112.77,112.8,112.76,112.79,29864.0,88.7308,88.7544,88.723,88.7466,29864.0
2015-10-30 12:15:00,112.8,112.9,112.78,112.89,49117.0,88.7544,88.8331,88.7387,88.8252,49117.0
2015-10-30 12:20:00,112.89,113.0,112.87,112.98,56752.0,88.8252,88.9118,88.8095,88.8961,56752.0
2015-10-30 12:25:00,112.99,113.0,112.88,112.92,50989.0,88.9039,88.9118,88.8174,88.8488,50989.0
2015-10-30 12:30:00,112.93,113.01,112.93,113.0,69230.0,88.8567,88.9197,88.8567,88.9118,69230.0
2015-10-30 12:35:00,112.99,113.04,112.95,112.95,64958.0,88.9039,88.9433,88.8725,88.8725,64958.0
2015-10-30 12:40:00,112.95,112.95,112.83,112.86,35318.0,88.8725,88.8725,88.778,88.8016,35318.0
2015-10-30 12:45:00,112.86,112.91,112.86,112.87,25927.0,88.8016,88.841,88.8016,88.8095,25927.0
2015-10-30 12:50:00,112.88,112.97,112.87,112.96,32480.0,88.8174,88.8882,88.8095,88.8803,32480.0
2015-10-30 12:55:00,112.97,113.08,112.96,113.07,41446.0,88.8882,88.9747,88.8803,88.9669,41446.0
2015-10-30 13:00:00,113.08,113.14,113.07,113.13,58837.0,88.9747,89.022,88.9669,89.0141,58837.0
2015-10-30 13:05:00,113.13,113.13,113.06,113.08,30800.0,89.0141,89.0141,88.959,88.9747,30800.0
2015-10-30 13:10:00,113.09,113.13,113.04,113.13,37093.0,88.9826,89.0141,88.9433,89.0141,37093.0
2015-10-30 13:15:00,113.13,113.19,113.12,113.16,36445.0,89.0141,89.0613,89.0062,89.0377,36445.0
2015-10-30 13:20:00,113.16,113.18,113.1,113.11,23833.0,89.0377,89.0534,88.9905,88.9983,23833.0
2015-10-30 13:25:00,113.1,113.16,113.1,113.12,34065.0,88.9905,89.0377,88.9905,89.0062,34065.0
2015-10-30 13:30:00,113.12,113.12,113.01,113.02,26943.0,89.0062,89.0062,88.9197,88.9275,26943.0
2015-10-30 13:35:00,113.01,113.17,112.99,113.17,51609.0,88.9197,89.0456,88.9039,89.0456,51609.0
2015-10-30 13:40:00,113.16,113.17,113.05,113.05,38695.0,89.0377,89.0456,88.9511,88.9511,38695.0
2015-10-30 13:45:00,113.06,113.17,113.02,113.16,41150.0,88.959,89.0456,88.9275,89.0377,41150.0
2015-10-30 13:50:00,113.17,113.22,113.17,113.21,37268.0,89.0456,89.0849,89.0456,89.077,37268.0
2015-10-30 13:55:00,113.2,113.29,113.2,113.26,56551.0,89.0692,89.14,89.0692,89.1164,56551.0
2015-10-30 14:00:00,113.24,113.25,113.16,113.18,39028.0,89.1006,89.1085,89.0377,89.0534,39028.0
2015-10-30 14:05:00,113.17,113.17,112.92,112.93,52282.0,89.0456,89.0456,88.8488,88.8567,52282.0
2015-10-30 14:10:00,112.93,112.98,112.91,112.98,40181.0,88.8567,88.8961,88.841,88.8961,40181.0
2015-10-30 14:15:00,112.98,113.09,112.91,113.08,37975.0,88.8961,88.9826,88.841,88.9747,37975.0
2015-10-30 14:20:00,113.09,113.09,112.95,112.96,47382.0,88.9826,88.9826,88.8725,88.8803,47382.0
2015-10-30 14:25:00,112.95,112.95,112.8,112.85,42782.0,88.8725,88.8725,88.7544,88.7938,42782.0
2015-10-30 14:30:00,112.84,112.98,112.82,112.98,24823.0,88.7859,88.8961,88.7702,88.8961,24823.0
2015-10-30 14:35:00,112.98,112.98,112.8,112.81,71848.0,88.8961,88.8961,88.7544,88.7623,71848.0
2015-10-30 14:40:00,112.82,112.83,112.71,112.73,29629.0,88.7702,88.778,88.6836,88.6994,29629.0
2015-10-30 14:45:00,112.72,112.74,112.63,112.67,52552.0,88.6915,88.7072,88.6207,88.6521,52552.0
2015-10-30 14:50:00,112.64,112.71,112.63,112.69,56049.0,88.6285,88.6836,88.6207,88.6679,56049.0
2015-10-30 14:55:00,112.69,112.73,112.61,112.65,47951.0,88.6679,88.6994,88.6049,88.6364,47951.0
2015-10-30 15:00:00,112.64,112.65,112.5,112.59,71583.0,88.6285,88.6364,88.5184,88.5892,71583.0
2015-10-30 15:05:00,112.58,112.64,112.51,112.62,35897.0,88.5813,88.6285,88.5262,88.6128,35897.0
2015-10-30 15:10:00,112.62,112.7,112.5,112.5,74155.0,88.6128,88.6757,88.5184,88.5184,74155.0
2015-10-30 15:15:00,112.5,112.65,112.49,112.57,61613.0,88.5184,88.6364,88.5105,88.5735,61613.0
2015-10-30 15:20:00,112.57,112.71,112.54,112.58,55146.0,88.5735,88.6836,88.5499,88.5813,55146.0
2015-10-30 15:25:00,112.58,112.64,112.52,112.54,51897.0,88.5813,88.6285,88.5341,88.5499,51897.0
2015-10-30 15:30:00,112.54,112.55,112.43,112.55,82567.0,88.5499,88.5577,88.4633,88.5577,82567.0
2015-10-30 15:35:00,112.56,112.64,112.48,112.58,86351.0,88.5656,88.6285,88.5026,88.5813,86351.0
2015-10-30 15:40:00,112.59,112.63,112.56,112.59,94997.0,88.5892,88.6207,88.5656,88.5892,94997.0
2015-10-30 15:45:00,112.59,112.69,112.53,112.65,151594.0,88.5892,88.6679,88.542,88.6364,151594.0
2015-10-30 15:50:00,112.65,112.66,112.42,112.45,219015.0,88.6364,88.6443,88.4554,88.479,219015.0
2015-10-30 15:55:00,112.45,112.53,112.26,112.27,447636.0,88.479,88.542,88.3295,88.3374,447636.0
2015-11-02 09:30:00,112.5,112.84,112.46,112.49,320520.0,88.5184,88.7859,88.4869,88.5105,320520.0
2015-11-02 09:35:00,112.53,112.73,112.37,112.45,78699.0,88.542,88.6994,88.4161,88.479,78699.0
2015-11-02 09:40:00,112.43,112.5,112.37,112.46,61295.0,88.4633,88.5184,88.4161,88.4869,61295.0
2015-11-02 09:45:00,112.49,112.58,112.45,112.47,52597.0,88.5105,88.5813,88.479,88.4948,52597.0
2015-11-02 09:50:00,112.48,112.72,112.47,112.58,103444.0,88.5026,88.6915,88.4948,88.5813,103444.0
2015-11-02 09:55:00,112.57,112.58,112.43,112.47,69676.0,88.5735,88.5813,88.4633,88.4948,69676.0
2015-11-02 10:00:00,112.48,112.55,112.33,112.38,88382.0,88.5026,88.5577,88.3846,88.424,88382.0
2015-11-02 10:05:00,112.4,112.44,112.17,112.18,64377.0,88.4397,88.4712,88.2587,88.2666,64377.0
2015-11-02 10:10:00,112.18,112.28,112.17,112.21,43117.0,88.2666,88.3453,88.2587,88.2902,43117.0
2015-11-02 10:15:00,112.22,112.27,112.1,112.18,55240.0,88.2981,88.3374,88.2036,88.2666,55240.0
2015-11-02 10:20:00,112.17,112.24,112.12,112.2,54308.0,88.2587,88.3138,88.2194,88.2823,54308.0
2015-11-02 10:25:00,112.2,112.23,112.08,112.08,58220.0,88.2823,88.3059,88.1879,88.1879,58220.0
2015-11-02 10:30:00,112.08,112.15,111.75,111.77,89092.0,88.1879,88.243,87.9283,87.944,89092.0
2015-11-02 10:35:00,111.77,111.78,111.53,111.65,117734.0,87.944,87.9519,87.7552,87.8496,117734.0
2015-11-02 10:40:00,111.65,111.75,111.57,111.74,67269.0,87.8496,87.9283,87.7866,87.9204,67269.0
2015-11-02 10:45:00,111.76,111.99,111.75,111.96,56685.0,87.9361,88.1171,87.9283,88.0935,56685.0
2015-11-02 10:50:00,111.96,111.98,111.88,111.9,47729.0,88.0935,88.1092,88.0305,88.0463,47729.0
2015-11-02 10:55:00,111.89,111.92,111.83,111.84,49551.0,88.0384,88.062,87.9912,87.9991,49551.0
2015-11-02 11:00:00,111.83,111.85,111.72,111.73,55128.0,87.9912,88.0069,87.9047,87.9125,55128.0
2015-11-02 11:05:00,111.73,111.87,111.69,111.8,58241.0,87.9125,88.0227,87.881,87.9676,58241.0
2015-11-02 11:10:00,111.81,111.82,111.59,111.59,90827.0,87.9755,87.9833,87.8024,87.8024,90827.0
2015-11-02 11:15:00,111.59,111.6,111.39,111.39,99035.0,87.8024,87.8102,87.645,87.645,99035.0
2015-11-02 11:20:00,111.38,111.42,111.34,111.38,66614.0,87.6371,87.6686,87.6057,87.6371,66614.0
2015-11-02 11:25:00,111.38,111.43,111.32,111.42,66582.0,87.6371,87.6765,87.5899,87.6686,66582.0
2015-11-02 11:30:00,111.41,111.59,111.37,111.56,41857.0,87.6607,87.8024,87.6293,87.7788,41857.0
2015-11-02 11:35:00,111.55,111.56,111.43,111.55,39739.0,87.7709,87.7788,87.6765,87.7709,39739.0
2015-11-02 11:40:00,111.56,111.6,111.46,111.46,30561.0,87.7788,87.8102,87.7001,87.7001,30561.0
2015-11-02 11:45:00,111.46,111.49,111.36,111.36,33502.0,87.7001,87.7237,87.6214,87.6214,33502.0
2015-11-02 11:50:00,111.36,111.52,111.36,111.51,32794.0,87.6214,87.7473,87.6214,87.7394,32794.0
2015-11-02 11:55:00,111.51,111.57,111.47,111.48,42671.0,87.7394,87.7866,87.7079,87.7158,42671.0
2015-11-02 12:00:00,111.49,111.49,111.41,111.47,30777.0,87.7237,87.7237,87.6607,87.7079,30777.0
2015-11-02 12:05:00,111.48,111.49,111.36,111.38,33659.0,87.7158,87.7237,87.6214,87.6371,33659.0
2015-11-02 12:10:00,111.38,111.42,111.37,111.41,22558.0,87.6371,87.6686,87.6293,87.6607,22558.0
2015-11-02 12:15:00,111.42,111.42,111.37,111.38,32862.0,87.6686,87.6686,87.6293,87.6371,32862.0
2015-11-02 12:20:00,111.37,111.45,111.31,111.35,84399.0,87.6293,87.6922,87.5821,87.6135,84399.0
2015-11-02 12:25:00,111.34,111.36,111.23,111.25,79097.0,87.6057,87.6214,87.5191,87.5348,79097.0
2015-11-02 12:30:00,111.25,111.47,111.24,111.47,33807.0,87.5348,87.7079,87.527,87.7079,33807.0
2015-11-02 12:35:00,111.47,111.59,111.43,111.58,33117.0,87.7079,87.8024,87.6765,87.7945,33117.0
2015-11-02 12:40:00,111.59,111.65,111.55,111.64,40111.0,87.8024,87.8496,87.7709,87.8417,40111.0
2015-11-02 12:45:00,111.65,111.76,111.63,111.75,37619.0,87.8496,87.9361,87.8338,87.9283,37619.0
2015-11-02 12:50:00,111.75,111.76,111.67,111.67,28307.0,87.9283,87.9361,87.8653,87.8653,28307.0
2015-11-02 12:55:00,111.67,111.76,111.6,111.74,47833.0,87.8653,87.9361,87.8102,87.9204,47833.0
2015-11-02 13:00:00,111.72,111.82,111.7,111.74,36435.0,87.9047,87.9833,87.8889,87.9204,36435.0
2015-11-02 13:05:00,111.73,111.75,111.69,111.73,26553.0,87.9125,87.9283,87.881,87.9125,26553.0
2015-11-02 13:10:00,111.73,111.77,111.68,111.72,33088.0,87.9125,87.944,87.8732,87.9047,33088.0
2015-11-02 13:15:00,111.72,111.81,111.7,111.79,32135.0,87.9047,87.9755,87.8889,87.9597,32135.0
2015-11-02 13:20:00,111.8,111.83,111.72,111.72,39487.0,87.9676,87.9912,87.9047,87.9047,39487.0
2015-11-02 13:25:00,111.72,111.94,111.71,111.92,51035.0,87.9047,88.0778,87.8968,88.062,51035.0
2015-11-02 13:30:00,111.92,111.92,111.82,111.84,39957.0,88.062,88.062,87.9833,87.9991,39957.0
2015-11-02 13:35:00,111.84,111.84,111.77,111.78,40774.0,87.9991,87.9991,87.944,87.9519,40774.0
2015-11-02 13:40:00,111.77,111.9,111.77,111.9,25230.0,87.944,88.0463,87.944,88.0463,25230.0
2015-11-02 13:45:00,111.9,111.9,111.8,111.86,42948.0,88.0463,88.0463,87.9676,88.0148,42948.0
2015-11-02 13:50:00,111.86,111.89,111.8,111.8,90643.0,88.0148,88.0384,87.9676,87.9676,90643.0
2015-11-02 13:55:00,111.79,111.85,111.77,111.85,30849.0,87.9597,88.0069,87.944,88.0069,30849.0
2015-11-02 14:00:00,111.86,111.92,111.84,111.86,45884.0,88.0148,88.062,87.9991,88.0148,45884.0
2015-11-02 14:05:00,111.87,111.99,111.86,111.97,34862.0,88.0227,88.1171,88.0148,88.1014,34862.0
2015-11-02 14:10:00,111.97,112.01,111.94,112.0,83052.0,88.1014,88.1328,88.0778,88.125,83052.0
2015-11-02 14:15:00,112.0,112.01,111.9,111.9,50268.0,88.125,88.1328,88.0463,88.0463,50268.0
2015-11-02 14:20:00,111.9,111.92,111.86,111.89,31863.0,88.0463,88.062,88.0148,88.0384,31863.0
2015-11-02 14:25:00,111.89,111.9,111.81,111.89,45204.0,88.0384,88.0463,87.9755,88.0384,45204.0
2015-11-02 14:30:00,111.89,111.99,111.87,111.98,36785.0,88.0384,88.1171,88.0227,88.1092,36785.0
2015-11-02 14:35:00,111.98,112.05,111.97,112.02,30481.0,88.1092,88.1643,88.1014,88.1407,30481.0
2015-11-02 14:40:00,112.01,112.05,111.93,111.95,32680.0,88.1328,88.1643,88.0699,88.0856,32680.0
2015-11-02 14:45:00,111.95,111.98,111.91,111.93,32250.0,88.0856,88.1092,88.0542,88.0699,32250.0
2015-11-02 14:50:00,111.93,111.94,111.9,111.94,45441.0,88.0699,88.0778,88.0463,88.0778,45441.0
2015-11-02 14:55:00,111.95,111.97,111.9,111.96,194463.0,88.0856,88.1014,88.0463,88.0935,194463.0
2015-11-02 15:00:00,111.96,112.07,111.96,112.03,52619.0,88.0935,88.18,88.0935,88.1486,52619.0
2015-11-02 15:05:00,112.03,112.08,112.01,112.03,56357.0,88.1486,88.1879,88.1328,88.1486,56357.0
2015-11-02 15:10:00,112.03,112.06,111.97,111.99,59890.0,88.1486,88.1722,88.1014,88.1171,59890.0
2015-11-02 15:15:00,112.0,112.01,111.95,111.96,45341.0,88.125,88.1328,88.0856,88.0935,45341.0
2015-11-02 15:20:00,111.96,112.0,111.94,111.96,57674.0,88.0935,88.125,88.0778,88.0935,57674.0
2015-11-02 15:25:00,111.97,112.01,111.96,111.98,60657.0,88.1014,88.1328,88.0935,88.1092,60657.0
2015-11-02 15:30:00,111.98,112.02,111.97,112.02,55923.0,88.1092,88.1407,88.1014,88.1407,55923.0
2015-11-02 15:35:00,112.01,112.02,111.92,111.95,93333.0,88.1328,88.1407,88.062,88.0856,93333.0
2015-11-02 15:40:00,111.95,112.13,111.94,112.09,88161.0,88.0856,88.2273,88.0778,88.1958,88161.0
2015-11-02 15:45:00,112.09,112.09,111.96,111.97,75122.0,88.1958,88.1958,88.0935,88.1014,75122.0
2015-11-02 15:50:00,111.96,112.01,111.96,111.97,113029.0,88.0935,88.1328,88.0935,88.1014,113029.0
2015-11-02 15:55:00,111.97,112.16,111.94,112.09,286825.0,88.1014,88.2509,88.0778,88.1958,286825.0
2015-11-03 09:30:00,111.92,112.0,111.36,111.65,133394.0,88.062,88.125,87.6214,87.8496,133394.0
2015-11-03 09:35:00,111.69,111.79,111.37,111.78,58442.0,87.881,87.9597,87.6293,87.9519,58442.0
2015-11-03 09:40:00,111.76,111.95,111.56,111.66,74646.0,87.9361,88.0856,87.7788,87.8574,74646.0
2015-11-03 09:45:00,111.64,111.79,111.54,111.61,104759.0,87.8417,87.9597,87.763,87.8181,104759.0
2015-11-03 09:50:00,111.63,111.74,111.27,111.27,84332.0,87.8338,87.9204,87.5506,87.5506,84332.0
2015-11-03 09:55:00,111.29,111.67,111.29,111.61,88627.0,87.5663,87.8653,87.5663,87.8181,88627.0
2015-11-03 10:00:00,111.62,111.62,111.47,111.59,108611.0,87.826,87.826,87.7079,87.8024,108611.0
2015-11-03 10:05:00,111.61,111.68,111.55,111.65,22115.0,87.8181,87.8732,87.7709,87.8496,22115.0
2015-11-03 10:10:00,111.65,111.73,111.63,111.67,31502.0,87.8496,87.9125,87.8338,87.8653,31502.0
2015-11-03 10:15:00,111.66,111.79,111.64,111.75,104470.0,87.8574,87.9597,87.8417,87.9283,104470.0
2015-11-03 10:20:00,111.76,111.77,111.62,111.67,64166.0,87.9361,87.944,87.826,87.8653,64166.0
2015-11-03 10:25:00,111.68,111.82,111.67,111.8,33327.0,87.8732,87.9833,87.8653,87.9676,33327.0
2015-11-03 10:30:00,111.82,112.01,111.81,111.9,38590.0,87.9833,88.1328,87.9755,88.0463,38590.0
2015-11-03 10:35:00,111.88,111.89,111.76,111.83,27660.0,88.0305,88.0384,87.9361,87.9912,27660.0
2015-11-03 10:40:00,111.82,111.85,111.72,111.84,34129.0,87.9833,88.0069,87.9047,87.9991,34129.0
2015-11-03 10:45:00,111.85,111.85,111.63,111.7,42566.0,88.0069,88.0069,87.8338,87.8889,42566.0
2015-11-03 10:50:00,111.7,111.8,111.7,111.77,25644.0,87.8889,87.9676,87.8889,87.944,25644.0
2015-11-03 10:55:00,111.75,111.76,111.7,111.72,33448.0,87.9283,87.9361,87.8889,87.9047,33448.0
2015-11-03 11:00:00,111.72,111.73,111.64,111.65,59476.0,87.9047,87.9125,87.8417,87.8496,59476.0
2015-11-03 11:05:00,111.65,111.68,111.61,111.63,22219.0,87.8496,87.8732,87.8181,87.8338,22219.0
2015-11-03 11:10:00,111.64,111.67,111.63,111.67,15447.0,87.8417,87.8653,87.8338,87.8653,15447.0
2015-11-03 11:15:00,111.66,111.68,111.59,111.65,27502.0,87.8574,87.8732,87.8024,87.8496,27502.0
2015-11-03 11:20:00,111.65,111.66,111.61,111.65,18672.0,87.8496,87.8574,87.8181,87.8496,18672.0
2015-11-03 11:25:00,111.65,111.68,111.63,111.67,29418.0,87.8496,87.8732,87.8338,87.8653,29418.0
2015-11-03 11:30:00,111.66,111.68,111.63,111.67,38544.0,87.8574,87.8732,87.8338,87.8653,38544.0
2015-11-03 11:35:00,111.67,111.68,111.63,111.67,62023.0,87.8653,87.8732,87.8338,87.8653,62023.0
2015-11-03 11:40:00,111.67,111.67,111.62,111.63,27630.0,87.8653,87.8653,87.826,87.8338,27630.0
2015-11-03 11:45:00,111.64,111.64,111.6,111.61,31999.0,87.8417,87.8417,87.8102,87.8181,31999.0
2015-11-03 11:50:00,111.62,111.68,111.58,111.65,41278.0,87.826,87.8732,87.7945,87.8496,41278.0
2015-11-03 11:55:00,111.64,111.71,111.6,111.67,34198.0,87.8417,87.8968,87.8102,87.8653,34198.0
2015-11-03 12:00:00,111.66,111.73,111.63,111.72,16034.0,87.8574,87.9125,87.8338,87.9047,16034.0
2015-11-03 12:05:00,111.72,111.79,111.71,111.78,22854.0,87.9047,87.9597,87.8968,87.9519,22854.0
2015-11-03 12:10:00,111.79,111.79,111.68,111.72,15899.0,87.9597,87.9597,87.8732,87.9047,15899.0
2015-11-03 12:15:00,111.72,111.74,111.68,111.7,14019.0,87.9047,87.9204,87.8732,87.8889,14019.0
2015-11-03 12:20:00,111.7,111.75,111.7,111.74,14346.0,87.8889,87.9283,87.8889,87.9204,14346.0
2015-11-03 12:25:00,111.73,111.79,111.66,111.73,11847.0,87.9125,87.9597,87.8574,87.9125,11847.0
2015-11-03 12:30:00,111.72,111.78,111.7,111.74,14677.0,87.9047,87.9519,87.8889,87.9204,14677.0
2015-11-03 12:35:00,111.73,111.74,111.67,111.68,33900.0,87.9125,87.9204,87.8653,87.8732,33900.0
2015-11-03 12:40:00,111.68,111.68,111.6,111.64,22243.0,87.8732,87.8732,87.8102,87.8417,22243.0
2015-11-03 12:45:00,111.63,111.66,111.62,111.64,12214.0,87.8338,87.8574,87.826,87.8417,12214.0
2015-11-03 12:50:00,111.64,111.69,111.61,111.69,31659.0,87.8417,87.881,87.8181,87.881,31659.0
2015-11-03 12:55:00,111.68,111.72,111.64,111.64,22597.0,87.8732,87.9047,87.8417,87.8417,22597.0
2015-11-03 13:00:00,111.64,111.69,111.63,111.68,31604.0,87.8417,87.881,87.8338,87.8732,31604.0
2015-11-03 13:05:00,111.69,111.71,111.64,111.69,35141.0,87.881,87.8968,87.8417,87.881,35141.0
2015-11-03 13:10:00,111.69,111.7,111.64,111.67,18421.0,87.881,87.8889,87.8417,87.8653,18421.0
2015-11-03 13:15:00,111.67,111.7,111.65,111.66,18039.0,87.8653,87.8889,87.8496,87.8574,18039.0
2015-11-03 13:20:00,111.65,111.71,111.64,111.68,38576.0,87.8496,87.8968,87.8417,87.8732,38576.0
2015-11-03 13:25:00,111.68,111.7,111.64,111.69,24639.0,87.8732,87.8889,87.8417,87.881,24639.0
2015-11-03 13:30:00,111.68,111.71,111.65,111.67,23270.0,87.8732,87.8968,87.8496,87.8653,23270.0
2015-11-03 13:35:00,111.66,111.73,111.62,111.72,37945.0,87.8574,87.9125,87.826,87.9047,37945.0
2015-11-03 13:40:00,111.73,111.73,111.64,111.7,130902.0,87.9125,87.9125,87.8417,87.8889,130902.0
2015-11-03 13:45:00,111.7,111.8,111.69,111.79,43864.0,87.8889,87.9676,87.881,87.9597,43864.0
2015-11-03 13:50:00,111.8,111.97,111.79,111.93,38673.0,87.9676,88.1014,87.9597,88.0699,38673.0
2015-11-03 13:55:00,111.91,112.04,111.91,112.02,31688.0,88.0542,88.1564,88.0542,88.1407,31688.0
2015-11-03 14:00:00,112.03,112.08,112.01,112.05,47413.0,88.1486,88.1879,88.1328,88.1643,47413.0
2015-11-03 14:05:00,112.05,112.14,112.04,112.1,56229.0,88.1643,88.2351,88.1564,88.2036,56229.0
2015-11-03 14:10:00,112.1,112.24,112.09,112.2,48086.0,88.2036,88.3138,88.1958,88.2823,48086.0
2015-11-03 14:15:00,112.2,112.22,112.14,112.2,35191.0,88.2823,88.2981,88.2351,88.2823,35191.0
2015-11-03 14:20:00,112.2,112.21,112.14,112.16,24580.0,88.2823,88.2902,88.2351,88.2509,24580.0
2015-11-03 14:25:00,112.16,112.22,112.13,112.18,79618.0,88.2509,88.2981,88.2273,88.2666,79618.0
2015-11-03 14:30:00,112.18,112.23,112.17,112.21,32253.0,88.2666,88.3059,88.2587,88.2902,32253.0
2015-11-03 14:35:00,112.22,112.25,112.15,112.15,36324.0,88.2981,88.3217,88.243,88.243,36324.0
2015-11-03 14:40:00,112.15,112.18,112.07,112.15,59056.0,88.243,88.2666,88.18,88.243,59056.0
2015-11-03 14:45:00,112.16,112.23,112.15,112.22,36239.0,88.2509,88.3059,88.243,88.2981,36239.0
2015-11-03 14:50:00,112.23,112.31,112.14,112.14,96834.0,88.3059,88.3689,88.2351,88.2351,96834.0
2015-11-03 14:55:00,112.14,112.15,112.05,112.06,41916.0,88.2351,88.243,88.1643,88.1722,41916.0
2015-11-03 15:00:00,112.06,112.08,111.96,112.04,47060.0,88.1722,88.1879,88.0935,88.1564,47060.0
2015-11-03 15:05:00,112.05,112.13,112.01,112.08,53575.0,88.1643,88.2273,88.1328,88.1879,53575.0
2015-11-03 15:10:00,112.09,112.21,112.08,112.19,37558.0,88.1958,88.2902,88.1879,88.2745,37558.0
2015-11-03 15:15:00,112.2,112.2,112.04,112.14,55937.0,88.2823,88.2823,88.1564,88.2351,55937.0
2015-11-03 15:20:00,112.15,112.19,112.09,112.16,56349.0,88.243,88.2745,88.1958,88.2509,56349.0
2015-11-03 15:25:00,112.16,112.24,112.14,112.16,48636.0,88.2509,88.3138,88.2351,88.2509,48636.0
2015-11-03 15:30:00,112.16,112.21,112.08,112.11,76587.0,88.2509,88.2902,88.1879,88.2115,76587.0
2015-11-03 15:35:00,112.1,112.16,112.05,112.13,57384.0,88.2036,88.2509,88.1643,88.2273,57384.0
2015-11-03 15:40:00,112.14,112.14,112.02,112.05,77953.0,88.2351,88.2351,88.1407,88.1643,77953.0
2015-11-03 15:45:00,112.06,112.11,112.0,112.1,83975.0,88.1722,88.2115,88.125,88.2036,83975.0
2015-11-03 15:50:00,112.11,112.16,112.06,112.16,133921.0,88.2115,88.2509,88.1722,88.2509,133921.0
2015-11-03 15:55:00,112.15,112.15,111.97,112.09,189772.0,88.243,88.243,88.1014,88.1958,189772.0
2015-11-04 09:30:00,112.19,112.41,111.95,112.0,95630.0,88.2745,88.4476,88.0856,88.125,95630.0
2015-11-04 09:35:00,111.98,112.2,111.98,112.04,60537.0,88.1092,88.2823,88.1092,88.1564,60537.0
2015-11-04 09:40:00,112.02,112.02,111.78,111.85,60060.0,88.1407,88.1407,87.9519,88.0069,60060.0
2015-11-04 09:45:00,111.83,111.86,111.73,111.75,50488.0,87.9912,88.0148,87.9125,87.9283,50488.0
2015-11-04 09:50:00,111.74,111.75,111.31,111.35,103662.0,87.9204,87.9283,87.5821,87.6135,103662.0
2015-11-04 09:55:00,111.36,111.44,111.34,111.39,44966.0,87.6214,87.6843,87.6057,87.645,44966.0
2015-11-04 10:00:00,111.44,111.59,111.37,111.53,44868.0,87.6843,87.8024,87.6293,87.7552,44868.0
2015-11-04 10:05:00,111.52,111.56,111.41,111.46,72977.0,87.7473,87.7788,87.6607,87.7001,72977.0
2015-11-04 10:10:00,111.46,111.49,111.41,111.45,26121.0,87.7001,87.7237,87.6607,87.6922,26121.0
2015-11-04 10:15:00,111.43,111.6,111.43,111.6,33457.0,87.6765,87.8102,87.6765,87.8102,33457.0
2015-11-04 10:20:00,111.6,111.6,111.53,111.55,49481.0,87.8102,87.8102,87.7552,87.7709,49481.0
2015-11-04 10:25:00,111.54,111.67,111.54,111.63,49821.0,87.763,87.8653,87.763,87.8338,49821.0
2015-11-04 10:30:00,111.64,111.87,111.61,111.83,63481.0,87.8417,88.0227,87.8181,87.9912,63481.0
2015-11-04 10:35:00,111.81,111.95,111.81,111.94,42504.0,87.9755,88.0856,87.9755,88.0778,42504.0
2015-11-04 10:40:00,111.94,111.95,111.83,111.92,50665.0,88.0778,88.0856,87.9912,88.062,50665.0
2015-11-04 10:45:00,111.91,112.0,111.91,111.99,36328.0,88.0542,88.125,88.0542,88.1171,36328.0
2015-11-04 10:50:00,111.98,112.1,111.89,112.01,79096.0,88.1092,88.2036,88.0384,88.1328,79096.0
2015-11-04 10:55:00,112.0,112.1,111.97,112.05,99108.0,88.125,88.2036,88.1014,88.1643,99108.0
2015-11-04 11:00:00,112.06,112.06,111.95,112.03,33001.0,88.1722,88.1722,88.0856,88.1486,33001.0
2015-11-04 11:05:00,112.02,112.05,111.94,112.0,52802.0,88.1407,88.1643,88.0778,88.125,52802.0
2015-11-04 11:10:00,111.99,112.07,111.95,111.99,41122.0,88.1171,88.18,88.0856,88.1171,41122.0
2015-11-04 11:15:00,111.98,112.05,111.97,111.99,45679.0,88.1092,88.1643,88.1014,88.1171,45679.0
2015-11-04 11:20:00,111.97,112.04,111.94,111.99,68120.0,88.1014,88.1564,88.0778,88.1171,68120.0
2015-11-04 11:25:00,111.99,112.08,111.96,112.0,64697.0,88.1171,88.1879,88.0935,88.125,64697.0
2015-11-04 11:30:00,112.0,112.05,111.97,112.01,101665.0,88.125,88.1643,88.1014,88.1328,101665.0
2015-11-04 11:35:00,112.01,112.07,111.99,112.05,55517.0,88.1328,88.18,88.1171,88.1643,55517.0
2015-11-04 11:40:00,112.04,112.05,111.97,112.0,161080.0,88.1564,88.1643,88.1014,88.125,161080.0
2015-11-04 11:45:00,112.0,112.01,111.94,111.98,80754.0,88.125,88.1328,88.0778,88.1092,80754.0
2015-11-04 11:50:00,111.99,112.06,111.96,112.06,38663.0,88.1171,88.1722,88.0935,88.1722,38663.0
2015-11-04 11:55:00,112.05,112.2,112.05,112.19,110088.0,88.1643,88.2823,88.1643,88.2745,110088.0
2015-11-04 12:00:00,112.18,112.35,112.12,112.33,115248.0,88.2666,88.4004,88.2194,88.3846,115248.0
2015-11-04 12:05:00,112.34,112.49,112.27,112.48,34978.0,88.3925,88.5105,88.3374,88.5026,34978.0
2015-11-04 12:10:00,112.48,112.53,112.45,112.48,76371.0,88.5026,88.542,88.479,88.5026,76371.0
2015-11-04 12:15:00,112.46,112.49,112.38,112.4,25805.0,88.4869,88.5105,88.424,88.4397,25805.0
2015-11-04 12:20:00,112.4,112.44,112.37,112.43,52199.0,88.4397,88.4712,88.4161,88.4633,52199.0
2015-11-04 12:25:00,112.43,112.48,112.39,112.4,36706.0,88.4633,88.5026,88.4318,88.4397,36706.0
2015-11-04 12:30:00,112.4,112.46,112.3,112.41,35798.0,88.4397,88.4869,88.361,88.4476,35798.0
2015-11-04 12:35:00,112.39,112.42,112.36,112.39,67648.0,88.4318,88.4554,88.4082,88.4318,67648.0
2015-11-04 12:40:00,112.37,112.4,112.32,112.38,443819.0,88.4161,88.4397,88.3768,88.424,443819.0
2015-11-04 12:45:00,112.36,112.39,112.34,112.34,244183.0,88.4082,88.4318,88.3925,88.3925,244183.0
2015-11-04 12:50:00,112.34,112.34,112.27,112.3,227452.0,88.3925,88.3925,88.3374,88.361,227452.0
2015-11-04 12:55:00,112.31,112.31,112.19,112.26,30781.0,88.3689,88.3689,88.2745,88.3295,30781.0
2015-11-04 13:00:00,112.25,112.26,112.01,112.05,78938.0,88.3217,88.3295,88.1328,88.1643,78938.0
2015-11-04 13:05:00,112.05,112.11,112.05,112.09,29771.0,88.1643,88.2115,88.1643,88.1958,29771.0
2015-11-04 13:10:00,112.09,112.1,112.03,112.09,44260.0,88.1958,88.2036,88.1486,88.1958,44260.0
2015-11-04 13:15:00,112.08,112.15,112.07,112.1,48743.0,88.1879,88.243,88.18,88.2036,48743.0
2015-11-04 13:20:00,112.1,112.12,112.07,112.11,43294.0,88.2036,88.2194,88.18,88.2115,43294.0
2015-11-04 13:25:00,112.09,112.16,112.09,112.12,37816.0,88.1958,88.2509,88.1958,88.2194,37816.0
2015-11-04 13:30:00,112.12,112.14,112.08,112.12,35787.0,88.2194,88.2351,88.1879,88.2194,35787.0
2015-11-04 13:35:00,112.11,112.13,112.07,112.1,50545.0,88.2115,88.2273,88.18,88.2036,50545.0
2015-11-04 13:40:00,112.1,112.15,112.06,112.15,25878.0,88.2036,88.243,88.1722,88.243,25878.0
2015-11-04 13:45:00,112.13,112.14,112.02,112.03,136239.0,88.2273,88.2351,88.1407,88.1486,136239.0
2015-11-04 13:50:00,112.02,112.1,112.0,112.0,56033.0,88.1407,88.2036,88.125,88.125,56033.0
2015-11-04 13:55:00,112.01,112.06,111.96,112.04,63031.0,88.1328,88.1722,88.0935,88.1564,63031.0
2015-11-04 14:00:00,112.03,112.13,112.01,112.13,128854.0,88.1486,88.2273,88.1328,88.2273,128854.0
2015-11-04 14:05:00,112.13,112.25,112.1,112.2,45521.0,88.2273,88.3217,88.2036,88.2823,45521.0
2015-11-04 14:10:00,112.2,112.23,112.13,112.13,50661.0,88.2823,88.3059,88.2273,88.2273,50661.0
2015-11-04 14:15:00,112.13,112.33,112.13,112.31,59803.0,88.2273,88.3846,88.2273,88.3689,59803.0
2015-11-04 14:20:00,112.31,112.36,112.24,112.24,48547.0,88.3689,88.4082,88.3138,88.3138,48547.0
2015-11-04 14:25:00,112.24,112.29,112.18,112.29,39052.0,88.3138,88.3531,88.2666,88.3531,39052.0
2015-11-04 14:30:00,112.29,112.33,112.24,112.33,54726.0,88.3531,88.3846,88.3138,88.3846,54726.0
2015-11-04 14:35:00,112.33,112.4,112.32,112.34,66740.0,88.3846,88.4397,88.3768,88.3925,66740.0
2015-11-04 14:40:00,112.33,112.37,112.21,112.26,84439.0,88.3846,88.4161,88.2902,88.3295,84439.0
2015-11-04 14:45:00,112.25,112.28,112.14,112.22,61522.0,88.3217,88.3453,88.2351,88.2981,61522.0
2015-11-04 14:50:00,112.22,112.22,112.16,112.18,41148.0,88.2981,88.2981,88.2509,88.2666,41148.0
2015-11-04 14:55:00,112.18,112.22,112.15,112.16,49143.0,88.2666,88.2981,88.243,88.2509,49143.0
2015-11-04 15:00:00,112.16,112.18,112.01,112.02,83669.0,88.2509,88.2666,88.1328,88.1407,83669.0
2015-11-04 15:05:00,112.02,112.07,111.98,112.05,143882.0,88.1407,88.18,88.1092,88.1643,143882.0
2015-11-04 15:10:00,112.06,112.06,112.01,112.02,70510.0,88.1722,88.1722,88.1328,88.1407,70510.0
2015-11-04 15:15:00,112.02,112.11,111.97,112.11,94132.0,88.1407,88.2115,88.1014,88.2115,94132.0
2015-11-04 15:20:00,112.11,112.13,112.08,112.12,54413.0,88.2115,88.2273,88.1879,88.2194,54413.0
2015-11-04 15:25:00,112.12,112.2,112.08,112.08,50143.0,88.2194,88.2823,88.1879,88.1879,50143.0
2015-11-04 15:30:00,112.09,112.22,112.08,112.14,74860.0,88.1958,88.2981,88.1879,88.2351,74860.0
2015-11-04 15:35:00,112.13,112.19,112.08,112.15,81091.0,88.2273,88.2745,88.1879,88.243,81091.0
2015-11-04 15:40:00,112.15,112.19,112.11,112.15,102872.0,88.243,88.2745,88.2115,88.243,102872.0
2015-11-04 15:45:00,112.15,112.27,112.12,112.26,158884.0,88.243,88.3374,88.2194,88.3295,158884.0
2015-11-04 15:50:00,112.27,112.41,112.25,112.37,193167.0,88.3374,88.4476,88.3217,88.4161,193167.0
2015-11-04 15:55:00,112.36,112.46,112.36,112.43,189106.0,88.4082,88.4869,88.4082,88.4633,189106.0
2015-11-05 09:30:00,112.6,112.71,112.3,112.57,110135.0,88.5971,88.6836,88.361,88.5735,110135.0
2015-11-05 09:35:00,112.59,112.74,112.52,112.7,56317.0,88.5892,88.7072,88.5341,88.6757,56317.0
2015-11-05 09:40:00,112.7,112.82,112.66,112.82,268182.0,88.6757,88.7702,88.6443,88.7702,268182.0
2015-11-05 09:45:00,112.8,113.12,112.8,113.03,86839.0,88.7544,89.0062,88.7544,88.9354,86839.0
2015-11-05 09:50:00,113.06,113.06,112.74,112.95,256012.0,88.959,88.959,88.7072,88.8725,256012.0
2015-11-05 09:55:00,112.93,113.33,112.92,113.29,109770.0,88.8567,89.1714,88.8488,89.14,109770.0
2015-11-05 10:00:00,113.29,113.45,113.22,113.42,65115.0,89.14,89.2659,89.0849,89.2423,65115.0
2015-11-05 10:05:00,113.41,113.43,113.07,113.17,103083.0,89.2344,89.2501,88.9669,89.0456,103083.0
2015-11-05 10:10:00,113.18,113.26,113.12,113.14,65283.0,89.0534,89.1164,89.0062,89.022,65283.0
2015-11-05 10:15:00,113.15,113.33,113.08,113.25,88402.0,89.0298,89.1714,88.9747,89.1085,88402.0
2015-11-05 10:20:00,113.23,113.45,113.17,113.17,102318.0,89.0928,89.2659,89.0456,89.0456,102318.0
2015-11-05 10:25:00,113.16,113.19,112.8,112.92,73577.0,89.0377,89.0613,88.7544,88.8488,73577.0
2015-11-05 10:30:00,112.9,112.93,112.69,112.72,55290.0,88.8331,88.8567,88.6679,88.6915,55290.0
2015-11-05 10:35:00,112.75,113.08,112.71,113.02,58532.0,88.7151,88.9747,88.6836,88.9275,58532.0
2015-11-05 10:40:00,113.03,113.07,112.71,112.77,47313.0,88.9354,88.9669,88.6836,88.7308,47313.0
2015-11-05 10:45:00,112.75,112.79,112.52,112.54,73563.0,88.7151,88.7466,88.5341,88.5499,73563.0
2015-11-05 10:50:00,112.54,112.54,112.37,112.4,67192.0,88.5499,88.5499,88.4161,88.4397,67192.0
2015-11-05 10:55:00,112.42,112.56,112.36,112.45,103439.0,88.4554,88.5656,88.4082,88.479,103439.0
2015-11-05 11:00:00,112.46,112.46,112.25,112.3,68248.0,88.4869,88.4869,88.3217,88.361,68248.0
2015-11-05 11:05:00,112.3,112.34,112.15,112.17,59432.0,88.361,88.3925,88.243,88.2587,59432.0
2015-11-05 11:10:00,112.18,112.44,112.16,112.39,58725.0,88.2666,88.4712,88.2509,88.4318,58725.0
2015-11-05 11:15:00,112.38,112.53,112.36,112.46,50336.0,88.424,88.542,88.4082,88.4869,50336.0
2015-11-05 11:20:00,112.47,112.64,112.41,112.41,24572.0,88.4948,88.6285,88.4476,88.4476,24572.0
2015-11-05 11:25:00,112.4,112.47,112.26,112.27,26788.0,88.4397,88.4948,88.3295,88.3374,26788.0
2015-11-05 11:30:00,112.26,112.43,112.26,112.41,53563.0,88.3295,88.4633,88.3295,88.4476,53563.0
2015-11-05 11:35:00,112.4,112.45,112.29,112.29,49580.0,88.4397,88.479,88.3531,88.3531,49580.0
2015-11-05 11:40:00,112.29,112.48,112.24,112.45,102987.0,88.3531,88.5026,88.3138,88.479,102987.0
2015-11-05 11:45:00,112.45,112.66,112.41,112.6,94843.0,88.479,88.6443,88.4476,88.5971,94843.0
2015-11-05 11:50:00,112.6,112.73,112.55,112.73,34122.0,88.5971,88.6994,88.5577,88.6994,34122.0
2015-11-05 11:55:00,112.73,112.9,112.61,112.76,107051.0,88.6994,88.8331,88.6049,88.723,107051.0
2015-11-05 12:00:00,112.77,112.79,112.58,112.67,43644.0,88.7308,88.7466,88.5813,88.6521,43644.0
2015-11-05 12:05:00,112.69,112.76,112.66,112.66,15531.0,88.6679,88.723,88.6443,88.6443,15531.0
2015-11-05 12:10:00,112.66,112.71,112.56,112.68,32257.0,88.6443,88.6836,88.5656,88.66,32257.0
2015-11-05 12:15:00,112.69,112.8,112.69,112.76,43249.0,88.6679,88.7544,88.6679,88.723,43249.0
2015-11-05 12:20:00,112.76,112.93,112.75,112.78,29237.0,88.723,88.8567,88.7151,88.7387,29237.0
2015-11-05 12:25:00,112.78,112.94,112.76,112.8,18093.0,88.7387,88.8646,88.723,88.7544,18093.0
2015-11-05 12:30:00,112.84,112.93,112.84,112.9,22539.0,88.7859,88.8567,88.7859,88.8331,22539.0
2015-11-05 12:35:00,112.9,112.99,112.83,112.99,38061.0,88.8331,88.9039,88.778,88.9039,38061.0
2015-11-05 12:40:00,112.99,113.05,112.91,112.91,31229.0,88.9039,88.9511,88.841,88.841,31229.0
2015-11-05 12:45:00,112.91,112.92,112.8,112.82,12551.0,88.841,88.8488,88.7544,88.7702,12551.0
2015-11-05 12:50:00,112.81,112.82,112.72,112.79,17317.0,88.7623,88.7702,88.6915,88.7466,17317.0
2015-11-05 12:55:00,112.79,112.95,112.76,112.95,28297.0,88.7466,88.8725,88.723,88.8725,28297.0
2015-11-05 13:00:00,112.95,112.97,112.9,112.94,13302.0,88.8725,88.8882,88.8331,88.8646,13302.0
2015-11-05 13:05:00,112.95,112.99,112.81,112.82,14247.0,88.8725,88.9039,88.7623,88.7702,14247.0
2015-11-05 13:10:00,112.8,112.81,112.73,112.74,14961.0,88.7544,88.7623,88.6994,88.7072,14961.0
2015-11-05 13:15:00,112.75,112.76,112.68,112.69,12982.0,88.7151,88.723,88.66,88.6679,12982.0
2015-11-05 13:20:00,112.67,112.69,112.53,112.6,14495.0,88.6521,88.6679,88.542,88.5971,14495.0
2015-11-05 13:25:00,112.59,112.72,112.56,112.58,87705.0,88.5892,88.6915,88.5656,88.5813,87705.0
2015-11-05 13:30:00,112.59,112.67,112.57,112.66,16250.0,88.5892,88.6521,88.5735,88.6443,16250.0
2015-11-05 13:35:00,112.66,112.69,112.64,112.67,14607.0,88.6443,88.6679,88.6285,88.6521,14607.0
2015-11-05 13:40:00,112.66,112.66,112.56,112.59,23176.0,88.6443,88.6443,88.5656,88.5892,23176.0
2015-11-05 13:45:00,112.59,112.67,112.56,112.62,25723.0,88.5892,88.6521,88.5656,88.6128,25723.0
2015-11-05 13:50:00,112.62,112.64,112.53,112.6,18930.0,88.6128,88.6285,88.542,88.5971,18930.0
2015-11-05 13:55:00,112.6,112.73,112.6,112.71,57201.0,88.5971,88.6994,88.5971,88.6836,57201.0
2015-11-05 14:00:00,112.71,112.76,112.67,112.72,40624.0,88.6836,88.723,88.6521,88.6915,40624.0
2015-11-05 14:05:00,112.72,112.72,112.61,112.62,38687.0,88.6915,88.6915,88.6049,88.6128,38687.0
2015-11-05 14:10:00,112.62,112.65,112.56,112.56,24064.0,88.6128,88.6364,88.5656,88.5656,24064.0
2015-11-05 14:15:00,112.55,112.58,112.48,112.52,23461.0,88.5577,88.5813,88.5026,88.5341,23461.0
2015-11-05 14:20:00,112.51,112.58,112.49,112.55,27439.0,88.5262,88.5813,88.5105,88.5577,27439.0
2015-11-05 14:25:00,112.55,112.59,112.49,112.56,30616.0,88.5577,88.5892,88.5105,88.5656,30616.0
2015-11-05 14:30:00,112.57,112.59,112.53,112.56,24853.0,88.5735,88.5892,88.542,88.5656,24853.0
2015-11-05 14:35:00,112.55,112.57,112.48,112.53,30887.0,88.5577,88.5735,88.5026,88.542,30887.0
2015-11-05 14:40:00,112.54,112.67,112.52,112.65,56016.0,88.5499,88.6521,88.5341,88.6364,56016.0
2015-11-05 14:45:00,112.65,112.66,112.59,112.65,27399.0,88.6364,88.6443,88.5892,88.6364,27399.0
2015-11-05 14:50:00,112.65,112.67,112.57,112.58,27122.0,88.6364,88.6521,88.5735,88.5813,27122.0
2015-11-05 14:55:00,112.57,112.67,112.57,112.67,31636.0,88.5735,88.6521,88.5735,88.6521,31636.0
2015-11-05 15:00:00,112.67,112.71,112.57,112.57,21111.0,88.6521,88.6836,88.5735,88.5735,21111.0
2015-11-05 15:05:00,112.58,112.67,112.54,112.66,42877.0,88.5813,88.6521,88.5499,88.6443,42877.0
2015-11-05 15:10:00,112.66,112.68,112.6,112.63,50757.0,88.6443,88.66,88.5971,88.6207,50757.0
2015-11-05 15:15:00,112.63,112.96,112.63,112.91,56431.0,88.6207,88.8803,88.6207,88.841,56431.0
2015-11-05 15:20:00,112.91,112.95,112.82,112.92,51259.0,88.841,88.8725,88.7702,88.8488,51259.0
2015-11-05 15:25:00,112.91,113.07,112.91,113.02,80851.0,88.841,88.9669,88.841,88.9275,80851.0
2015-11-05 15:30:00,113.01,113.04,112.95,113.02,48322.0,88.9197,88.9433,88.8725,88.9275,48322.0
2015-11-05 15:35:00,113.02,113.05,112.96,113.01,63567.0,88.9275,88.9511,88.8803,88.9197,63567.0
2015-11-05 15:40:00,113.0,113.05,112.97,112.99,116058.0,88.9118,88.9511,88.8882,88.9039,116058.0
2015-11-05 15:45:00,113.0,113.02,112.84,112.88,94978.0,88.9118,88.9275,88.7859,88.8174,94978.0
2015-11-05 15:50:00,112.87,112.91,112.83,112.88,94983.0,88.8095,88.841,88.778,88.8174,94983.0
2015-11-05 15:55:00,112.87,112.91,112.83,112.85,124831.0,88.8095,88.841,88.778,88.7938,124831.0
2015-11-06 09:30:00,112.4,113.21,112.38,112.82,125661.0,88.4397,89.077,88.424,88.7702,125661.0
2015-11-06 09:35:00,112.78,113.01,112.44,112.5,54398.0,88.7387,88.9197,88.4712,88.5184,54398.0
2015-11-06 09:40:00,112.52,112.64,112.45,112.51,37574.0,88.5341,88.6285,88.479,88.5262,37574.0
2015-11-06 09:45:00,112.49,112.89,112.43,112.79,97332.0,88.5105,88.8252,88.4633,88.7466,97332.0
2015-11-06 09:50:00,112.79,112.83,112.64,112.67,50611.0,88.7466,88.778,88.6285,88.6521,50611.0
2015-11-06 09:55:00,112.67,112.68,112.36,112.55,33664.0,88.6521,88.66,88.4082,88.5577,33664.0
2015-11-06 10:00:00,112.57,112.6,112.32,112.35,24769.0,88.5735,88.5971,88.3768,88.4004,24769.0
2015-11-06 10:05:00,112.33,112.41,112.15,112.38,34650.0,88.3846,88.4476,88.243,88.424,34650.0
2015-11-06 10:10:00,112.37,112.4,112.28,112.34,64708.0,88.4161,88.4397,88.3453,88.3925,64708.0
2015-11-06 10:15:00,112.34,112.42,112.3,112.4,121177.0,88.3925,88.4554,88.361,88.4397,121177.0
2015-11-06 10:20:00,112.39,112.56,112.34,112.43,90607.0,88.4318,88.5656,88.3925,88.4633,90607.0
2015-11-06 10:25:00,112.44,112.49,112.37,112.4,194869.0,88.4712,88.5105,88.4161,88.4397,194869.0
2015-11-06 10:30:00,112.4,112.59,112.37,112.47,52272.0,88.4397,88.5892,88.4161,88.4948,52272.0
2015-11-06 10:35:00,112.48,112.68,112.47,112.65,47054.0,88.5026,88.66,88.4948,88.6364,47054.0
2015-11-06 10:40:00,112.65,112.91,112.65,112.88,38118.0,88.6364,88.841,88.6364,88.8174,38118.0
2015-11-06 10:45:00,112.9,113.0,112.9,112.97,41503.0,88.8331,88.9118,88.8331,88.8882,41503.0
2015-11-06 10:50:00,112.96,113.02,112.79,112.84,32475.0,88.8803,88.9275,88.7466,88.7859,32475.0
2015-11-06 10:55:00,112.85,112.98,112.85,112.96,58508.0,88.7938,88.8961,88.7938,88.8803,58508.0
2015-11-06 11:00:00,112.93,113.1,112.8,112.83,48533.0,88.8567,88.9905,88.7544,88.778,48533.0
2015-11-06 11:05:00,112.83,112.83,112.66,112.68,28868.0,88.778,88.778,88.6443,88.66,28868.0
2015-11-06 11:10:00,112.69,112.73,112.56,112.62,43237.0,88.6679,88.6994,88.5656,88.6128,43237.0
2015-11-06 11:15:00,112.62,112.62,112.37,112.39,26984.0,88.6128,88.6128,88.4161,88.4318,26984.0
2015-11-06 11:20:00,112.4,112.49,112.33,112.37,28235.0,88.4397,88.5105,88.3846,88.4161,28235.0
2015-11-06 11:25:00,112.38,112.4,112.27,112.35,38007.0,88.424,88.4397,88.3374,88.4004,38007.0
2015-11-06 11:30:00,112.33,112.37,112.31,112.36,90721.0,88.3846,88.4161,88.3689,88.4082,90721.0
2015-11-06 11:35:00,112.36,112.57,112.35,112.5,28947.0,88.4082,88.5735,88.4004,88.5184,28947.0
2015-11-06 11:40:00,112.47,112.55,112.39,112.46,18311.0,88.4948,88.5577,88.4318,88.4869,18311.0
2015-11-06 11:45:00,112.46,112.64,112.46,112.58,14428.0,88.4869,88.6285,88.4869,88.5813,14428.0
2015-11-06 11:50:00,112.57,112.74,112.55,112.67,26318.0,88.5735,88.7072,88.5577,88.6521,26318.0
2015-11-06 11:55:00,112.67,112.73,112.6,112.63,46431.0,88.6521,88.6994,88.5971,88.6207,46431.0
2015-11-06 12:00:00,112.63,112.64,112.52,112.58,23591.0,88.6207,88.6285,88.5341,88.5813,23591.0
2015-11-06 12:05:00,112.56,112.67,112.53,112.64,59619.0,88.5656,88.6521,88.542,88.6285,59619.0
2015-11-06 12:10:00,112.63,112.85,112.63,112.83,45325.0,88.6207,88.7938,88.6207,88.778,45325.0
2015-11-06 12:15:00,112.83,112.84,112.67,112.69,18361.0,88.778,88.7859,88.6521,88.6679,18361.0
2015-11-06 12:20:00,112.7,112.7,112.55,112.6,12622.0,88.6757,88.6757,88.5577,88.5971,12622.0
2015-11-06 12:25:00,112.61,112.64,112.57,112.6,14923.0,88.6049,88.6285,88.5735,88.5971,14923.0
2015-11-06 12:30:00,112.59,112.67,112.56,112.66,31329.0,88.5892,88.6521,88.5656,88.6443,31329.0
2015-11-06 12:35:00,112.65,112.66,112.5,112.58,53067.0,88.6364,88.6443,88.5184,88.5813,53067.0
2015-11-06 12:40:00,112.57,112.6,112.52,112.59,24170.0,88.5735,88.5971,88.5341,88.5892,24170.0
2015-11-06 12:45:00,112.59,112.65,112.56,112.59,21452.0,88.5892,88.6364,88.5656,88.5892,21452.0
2015-11-06 12:50:00,112.6,112.65,112.54,112.62,20052.0,88.5971,88.6364,88.5499,88.6128,20052.0
2015-11-06 12:55:00,112.62,112.68,112.58,112.68,28696.0,88.6128,88.66,88.5813,88.66,28696.0
2015-11-06 13:00:00,112.68,112.72,112.64,112.69,20803.0,88.66,88.6915,88.6285,88.6679,20803.0
2015-11-06 13:05:00,112.7,112.72,112.64,112.67,17343.0,88.6757,88.6915,88.6285,88.6521,17343.0
2015-11-06 13:10:00,112.66,112.79,112.66,112.78,30739.0,88.6443,88.7466,88.6443,88.7387,30739.0
2015-11-06 13:15:00,112.8,112.91,112.78,112.9,53261.0,88.7544,88.841,88.7387,88.8331,53261.0
2015-11-06 13:20:00,112.91,113.02,112.89,112.98,87405.0,88.841,88.9275,88.8252,88.8961,87405.0
2015-11-06 13:25:00,112.98,113.02,112.95,112.95,22850.0,88.8961,88.9275,88.8725,88.8725,22850.0
2015-11-06 13:30:00,112.94,112.99,112.91,112.94,20490.0,88.8646,88.9039,88.841,88.8646,20490.0
2015-11-06 13:35:00,112.94,112.97,112.9,112.95,31902.0,88.8646,88.8882,88.8331,88.8725,31902.0
2015-11-06 13:40:00,112.95,113.01,112.91,112.98,43515.0,88.8725,88.9197,88.841,88.8961,43515.0
2015-11-06 13:45:00,112.98,113.11,112.94,113.08,94967.0,88.8961,88.9983,88.8646,88.9747,94967.0
2015-11-06 13:50:00,113.09,113.35,113.09,113.26,47913.0,88.9826,89.1872,88.9826,89.1164,47913.0
2015-11-06 13:55:00,113.26,113.27,113.17,113.21,57041.0,89.1164,89.1242,89.0456,89.077,57041.0
2015-11-06 14:00:00,113.22,113.39,113.2,113.34,70245.0,89.0849,89.2187,89.0692,89.1793,70245.0
2015-11-06 14:05:00,113.33,113.33,113.24,113.28,64992.0,89.1714,89.1714,89.1006,89.1321,64992.0
2015-11-06 14:10:00,113.3,113.4,113.28,113.39,40809.0,89.1478,89.2265,89.1321,89.2187,40809.0
2015-11-06 14:15:00,113.39,113.43,113.33,113.38,39883.0,89.2187,89.2501,89.1714,89.2108,39883.0
2015-11-06 14:20:00,113.39,113.43,113.35,113.38,36691.0,89.2187,89.2501,89.1872,89.2108,36691.0
2015-11-06 14:25:00,113.38,113.43,113.28,113.41,46425.0,89.2108,89.2501,89.1321,89.2344,46425.0
2015-11-06 14:30:00,113.4,113.44,113.3,113.31,48258.0,89.2265,89.258,89.1478,89.1557,48258.0
2015-11-06 14:35:00,113.31,113.32,113.24,113.27,32589.0,89.1557,89.1636,89.1006,89.1242,32589.0
2015-11-06 14:40:00,113.27,113.35,113.22,113.3,42623.0,89.1242,89.1872,89.0849,89.1478,42623.0
2015-11-06 14:45:00,113.28,113.34,113.23,113.26,42950.0,89.1321,89.1793,89.0928,89.1164,42950.0
2015-11-06 14:50:00,113.25,113.26,113.16,113.16,33531.0,89.1085,89.1164,89.0377,89.0377,33531.0
2015-11-06 14:55:00,113.16,113.24,113.1,113.19,39466.0,89.0377,89.1006,88.9905,89.0613,39466.0
2015-11-06 15:00:00,113.21,113.21,113.09,113.15,53072.0,89.077,89.077,88.9826,89.0298,53072.0
2015-11-06 15:05:00,113.15,113.24,113.11,113.18,40041.0,89.0298,89.1006,88.9983,89.0534,40041.0
2015-11-06 15:10:00,113.18,113.21,113.1,113.2,31147.0,89.0534,89.077,88.9905,89.0692,31147.0
2015-11-06 15:15:00,113.2,113.24,113.15,113.16,31023.0,89.0692,89.1006,89.0298,89.0377,31023.0
2015-11-06 15:20:00,113.15,113.23,113.15,113.23,31927.0,89.0298,89.0928,89.0298,89.0928,31927.0
2015-11-06 15:25:00,113.22,113.22,113.13,113.16,49220.0,89.0849,89.0849,89.0141,89.0377,49220.0
2015-11-06 15:30:00,113.15,113.28,113.14,113.27,68411.0,89.0298,89.1321,89.022,89.1242,68411.0
2015-11-06 15:35:00,113.27,113.33,113.23,113.23,63211.0,89.1242,89.1714,89.0928,89.0928,63211.0
2015-11-06 15:40:00,113.25,113.27,113.2,113.2,49067.0,89.1085,89.1242,89.0692,89.0692,49067.0
2015-11-06 15:45:00,113.2,113.25,113.19,113.2,83858.0,89.0692,89.1085,89.0613,89.0692,83858.0
2015-11-06 15:50:00,113.21,113.29,113.2,113.25,114873.0,89.077,89.14,89.0692,89.1085,114873.0
2015-11-06 15:55:00,113.25,113.35,113.2,113.33,244538.0,89.1085,89.1872,89.0692,89.1714,244538.0
2015-11-09 09:30:00,113.63,113.63,112.61,112.69,340320.0,89.4075,89.4075,88.6049,88.6679,340320.0
2015-11-09 09:35:00,112.67,113.45,112.55,113.24,344978.0,88.6521,89.2659,88.5577,89.1006,344978.0
2015-11-09 09:40:00,113.29,113.39,112.83,112.91,247318.0,89.14,89.2187,88.778,88.841,247318.0
2015-11-09 09:45:00,112.88,113.05,112.82,113.02,77504.0,88.8174,88.9511,88.7702,88.9275,77504.0
2015-11-09 09:50:00,113.04,113.22,112.8,113.15,80291.0,88.9433,89.0849,88.7544,89.0298,80291.0
2015-11-09 09:55:00,113.15,113.23,112.9,112.9,111076.0,89.0298,89.0928,88.8331,88.8331,111076.0
2015-11-09 10:00:00,112.92,112.97,112.76,112.92,69389.0,88.8488,88.8882,88.723,88.8488,69389.0
2015-11-09 10:05:00,112.92,112.92,112.59,112.68,106929.0,88.8488,88.8488,88.5892,88.66,106929.0
2015-11-09 10:10:00,112.69,112.94,112.57,112.94,100692.0,88.6679,88.8646,88.5735,88.8646,100692.0
2015-11-09 10:15:00,112.93,113.09,112.83,113.01,109744.0,88.8567,88.9826,88.778,88.9197,109744.0
2015-11-09 10:20:00,113.01,113.03,112.86,112.87,98418.0,88.9197,88.9354,88.8016,88.8095,98418.0
2015-11-09 10:25:00,112.87,112.88,112.74,112.75,88171.0,88.8095,88.8174,88.7072,88.7151,88171.0
2015-11-09 10:30:00,112.74,112.98,112.73,112.96,52466.0,88.7072,88.8961,88.6994,88.8803,52466.0
2015-11-09 10:35:00,112.97,113.2,112.97,113.17,59328.0,88.8882,89.0692,88.8882,89.0456,59328.0
2015-11-09 10:40:00,113.16,113.19,112.83,112.98,88092.0,89.0377,89.0613,88.778,88.8961,88092.0
2015-11-09 10:45:00,112.96,113.05,112.88,113.03,65868.0,88.8803,88.9511,88.8174,88.9354,65868.0
2015-11-09 10:50:00,113.02,113.02,112.84,112.9,61499.0,88.9275,88.9275,88.7859,88.8331,61499.0
2015-11-09 10:55:00,112.89,113.0,112.82,112.98,66496.0,88.8252,88.9118,88.7702,88.8961,66496.0
2015-11-09 11:00:00,112.98,113.1,112.9,112.95,60039.0,88.8961,88.9905,88.8331,88.8725,60039.0
2015-11-09 11:05:00,112.93,112.93,112.64,112.75,64822.0,88.8567,88.8567,88.6285,88.7151,64822.0
2015-11-09 11:10:00,112.75,112.78,112.68,112.71,51279.0,88.7151,88.7387,88.66,88.6836,51279.0
2015-11-09 11:15:00,112.71,112.78,112.61,112.75,62920.0,88.6836,88.7387,88.6049,88.7151,62920.0
2015-11-09 11:20:00,112.74,112.74,112.63,112.7,32057.0,88.7072,88.7072,88.6207,88.6757,32057.0
2015-11-09 11:25:00,112.69,112.76,112.55,112.57,92656.0,88.6679,88.723,88.5577,88.5735,92656.0
2015-11-09 11:30:00,112.58,112.67,112.4,112.51,108672.0,88.5813,88.6521,88.4397,88.5262,108672.0
2015-11-09 11:35:00,112.5,112.52,112.44,112.5,21834.0,88.5184,88.5341,88.4712,88.5184,21834.0
2015-11-09 11:40:00,112.5,112.72,112.46,112.63,77337.0,88.5184,88.6915,88.4869,88.6207,77337.0
2015-11-09 11:45:00,112.61,112.67,112.53,112.63,44076.0,88.6049,88.6521,88.542,88.6207,44076.0
2015-11-09 11:50:00,112.63,112.67,112.55,112.62,67117.0,88.6207,88.6521,88.5577,88.6128,67117.0
2015-11-09 11:55:00,112.61,112.72,112.59,112.69,40633.0,88.6049,88.6915,88.5892,88.6679,40633.0
2015-11-09 12:00:00,112.7,112.8,112.67,112.78,48244.0,88.6757,88.7544,88.6521,88.7387,48244.0
2015-11-09 12:05:00,112.79,112.84,112.71,112.78,73175.0,88.7466,88.7859,88.6836,88.7387,73175.0
2015-11-09 12:10:00,112.76,112.76,112.7,112.72,19578.0,88.723,88.723,88.6757,88.6915,19578.0
2015-11-09 12:15:00,112.71,112.78,112.71,112.75,23810.0,88.6836,88.7387,88.6836,88.7151,23810.0
2015-11-09 12:20:00,112.74,112.8,112.74,112.79,19450.0,88.7072,88.7544,88.7072,88.7466,19450.0
2015-11-09 12:25:00,112.76,112.82,112.74,112.77,24370.0,88.723,88.7702,88.7072,88.7308,24370.0
2015-11-09 12:30:00,112.77,112.78,112.71,112.74,51404.0,88.7308,88.7387,88.6836,88.7072,51404.0
2015-11-09 12:35:00,112.73,112.89,112.71,112.87,50767.0,88.6994,88.8252,88.6836,88.8095,50767.0
2015-11-09 12:40:00,112.88,112.96,112.84,112.89,29301.0,88.8174,88.8803,88.7859,88.8252,29301.0
2015-11-09 12:45:00,112.88,112.88,112.8,112.81,11324.0,88.8174,88.8174,88.7544,88.7623,11324.0
2015-11-09 12:50:00,112.81,112.84,112.78,112.84,22757.0,88.7623,88.7859,88.7387,88.7859,22757.0
2015-11-09 12:55:00,112.83,112.87,112.77,112.84,59391.0,88.778,88.8095,88.7308,88.7859,59391.0
2015-11-09 13:00:00,112.84,112.84,112.63,112.66,46453.0,88.7859,88.7859,88.6207,88.6443,46453.0
2015-11-09 13:05:00,112.66,112.74,112.63,112.65,27404.0,88.6443,88.7072,88.6207,88.6364,27404.0
2015-11-09 13:10:00,112.66,112.86,112.66,112.84,153307.0,88.6443,88.8016,88.6443,88.7859,153307.0
2015-11-09 13:15:00,112.86,112.93,112.8,112.89,67570.0,88.8016,88.8567,88.7544,88.8252,67570.0
2015-11-09 13:20:00,112.88,113.09,112.86,113.07,81579.0,88.8174,88.9826,88.8016,88.9669,81579.0
2015-11-09 13:25:00,113.06,113.08,112.84,112.9,66838.0,88.959,88.9747,88.7859,88.8331,66838.0
2015-11-09 13:30:00,112.9,112.92,112.61,112.62,61019.0,88.8331,88.8488,88.6049,88.6128,61019.0
2015-11-09 13:35:00,112.62,112.78,112.62,112.77,99769.0,88.6128,88.7387,88.6128,88.7308,99769.0
2015-11-09 13:40:00,112.77,112.87,112.75,112.81,51220.0,88.7308,88.8095,88.7151,88.7623,51220.0
2015-11-09 13:45:00,112.81,112.88,112.74,112.82,49836.0,88.7623,88.8174,88.7072,88.7702,49836.0
2015-11-09 13:50:00,112.81,112.81,112.69,112.81,30708.0,88.7623,88.7623,88.6679,88.7623,30708.0
2015-11-09 13:55:00,112.8,112.88,112.74,112.87,84741.0,88.7544,88.8174,88.7072,88.8095,84741.0
2015-11-09 14:00:00,112.87,112.95,112.82,112.94,218454.0,88.8095,88.8725,88.7702,88.8646,218454.0
2015-11-09 14:05:00,112.93,112.98,112.87,112.95,109355.0,88.8567,88.8961,88.8095,88.8725,109355.0
2015-11-09 14:10:00,112.95,113.04,112.94,113.0,77605.0,88.8725,88.9433,88.8646,88.9118,77605.0
2015-11-09 14:15:00,113.0,113.05,112.91,113.0,117702.0,88.9118,88.9511,88.841,88.9118,117702.0
2015-11-09 14:20:00,113.0,113.01,112.87,112.89,75208.0,88.9118,88.9197,88.8095,88.8252,75208.0
2015-11-09 14:25:00,112.89,112.92,112.87,112.91,47506.0,88.8252,88.8488,88.8095,88.841,47506.0
2015-11-09 14:30:00,112.9,112.97,112.86,112.94,132014.0,88.8331,88.8882,88.8016,88.8646,132014.0
2015-11-09 14:35:00,112.94,112.94,112.82,112.83,70768.0,88.8646,88.8646,88.7702,88.778,70768.0
2015-11-09 14:40:00,112.82,112.9,112.81,112.9,55773.0,88.7702,88.8331,88.7623,88.8331,55773.0
2015-11-09 14:45:00,112.9,112.98,112.82,112.92,64097.0,88.8331,88.8961,88.7702,88.8488,64097.0
2015-11-09 14:50:00,112.94,113.03,112.89,112.92,85833.0,88.8646,88.9354,88.8252,88.8488,85833.0
2015-11-09 14:55:00,112.92,113.0,112.91,112.93,73810.0,88.8488,88.9118,88.841,88.8567,73810.0
2015-11-09 15:00:00,112.93,113.02,112.83,112.97,144079.0,88.8567,88.9275,88.778,88.8882,144079.0
2015-11-09 15:05:00,112.97,113.0,112.92,112.96,94459.0,88.8882,88.9118,88.8488,88.8803,94459.0
2015-11-09 15:10:00,112.96,112.96,112.85,112.86,67564.0,88.8803,88.8803,88.7938,88.8016,67564.0
2015-11-09 15:15:00,112.87,112.87,112.72,112.81,72874.0,88.8095,88.8095,88.6915,88.7623,72874.0
2015-11-09 15:20:00,112.8,112.86,112.75,112.81,57190.0,88.7544,88.8016,88.7151,88.7623,57190.0
2015-11-09 15:25:00,112.81,112.97,112.81,112.93,88323.0,88.7623,88.8882,88.7623,88.8567,88323.0
2015-11-09 15:30:00,112.93,113.06,112.92,112.99,81095.0,88.8567,88.959,88.8488,88.9039,81095.0
2015-11-09 15:35:00,112.99,113.11,112.97,113.06,126469.0,88.9039,88.9983,88.8882,88.959,126469.0
2015-11-09 15:40:00,113.05,113.11,113.02,113.1,115968.0,88.9511,88.9983,88.9275,88.9905,115968.0
2015-11-09 15:45:00,113.1,113.25,113.02,113.2,226307.0,88.9905,89.1085,88.9275,89.0692,226307.0
2015-11-09 15:50:00,113.2,113.27,113.07,113.1,209578.0,89.0692,89.1242,88.9669,88.9905,209578.0
2015-11-09 15:55:00,113.09,113.11,112.92,112.95,327716.0,88.9826,88.9983,88.8488,88.8725,327716.0
2015-11-10 09:30:00,112.77,113.31,112.7,112.87,147652.0,88.7308,89.1557,88.6757,88.8095,147652.0
2015-11-10 09:35:00,112.83,113.08,112.81,113.0,46690.0,88.778,88.9747,88.7623,88.9118,46690.0
2015-11-10 09:40:00,113.0,113.05,112.84,112.95,47068.0,88.9118,88.9511,88.7859,88.8725,47068.0
2015-11-10 09:45:00,112.92,112.96,112.77,112.81,47335.0,88.8488,88.8803,88.7308,88.7623,47335.0
2015-11-10 09:50:00,112.81,112.83,112.67,112.74,54193.0,88.7623,88.778,88.6521,88.7072,54193.0
2015-11-10 09:55:00,112.77,112.85,112.75,112.79,29454.0,88.7308,88.7938,88.7151,88.7466,29454.0
2015-11-10 10:00:00,112.78,113.03,112.78,113.01,43528.0,88.7387,88.9354,88.7387,88.9197,43528.0
2015-11-10 10:05:00,112.99,113.07,112.65,112.72,51105.0,88.9039,88.9669,88.6364,88.6915,51105.0
2015-11-10 10:10:00,112.71,112.77,112.69,112.72,31699.0,88.6836,88.7308,88.6679,88.6915,31699.0
2015-11-10 10:15:00,112.72,112.72,112.5,112.51,51450.0,88.6915,88.6915,88.5184,88.5262,51450.0
2015-11-10 10:20:00,112.51,112.54,112.4,112.41,52768.0,88.5262,88.5499,88.4397,88.4476,52768.0
2015-11-10 10:25:00,112.41,112.41,112.18,112.31,149274.0,88.4476,88.4476,88.2666,88.3689,149274.0
2015-11-10 10:30:00,112.31,112.56,112.3,112.36,42243.0,88.3689,88.5656,88.361,88.4082,42243.0
2015-11-10 10:35:00,112.38,112.54,112.37,112.45,49578.0,88.424,88.5499,88.4161,88.479,49578.0
2015-11-10 10:40:00,112.44,112.49,112.4,112.44,29160.0,88.4712,88.5105,88.4397,88.4712,29160.0
2015-11-10 10:45:00,112.44,112.53,112.38,112.52,50546.0,88.4712,88.542,88.424,88.5341,50546.0
2015-11-10 10:50:00,112.53,112.59,112.51,112.57,53182.0,88.542,88.5892,88.5262,88.5735,53182.0
2015-11-10 10:55:00,112.57,112.67,112.57,112.65,30291.0,88.5735,88.6521,88.5735,88.6364,30291.0
2015-11-10 11:00:00,112.67,112.77,112.66,112.72,42423.0,88.6521,88.7308,88.6443,88.6915,42423.0
2015-11-10 11:05:00,112.7,112.85,112.68,112.69,45893.0,88.6757,88.7938,88.66,88.6679,45893.0
2015-11-10 11:10:00,112.68,112.7,112.53,112.57,17054.0,88.66,88.6757,88.542,88.5735,17054.0
2015-11-10 11:15:00,112.56,112.72,112.51,112.64,49303.0,88.5656,88.6915,88.5262,88.6285,49303.0
2015-11-10 11:20:00,112.64,112.77,112.6,112.62,24186.0,88.6285,88.7308,88.5971,88.6128,24186.0
2015-11-10 11:25:00,112.62,112.63,112.52,112.6,25756.0,88.6128,88.6207,88.5341,88.5971,25756.0
2015-11-10 11:30:00,112.6,112.66,112.54,112.63,24593.0,88.5971,88.6443,88.5499,88.6207,24593.0
2015-11-10 11:35:00,112.64,112.7,112.58,112.64,16340.0,88.6285,88.6757,88.5813,88.6285,16340.0
2015-11-10 11:40:00,112.65,113.05,112.65,113.01,45459.0,88.6364,88.9511,88.6364,88.9197,45459.0
2015-11-10 11:45:00,113.01,113.18,112.97,113.11,77922.0,88.9197,89.0534,88.8882,88.9983,77922.0
2015-11-10 11:50:00,113.1,113.13,112.93,112.95,57780.0,88.9905,89.0141,88.8567,88.8725,57780.0
2015-11-10 11:55:00,112.94,113.02,112.93,113.01,33108.0,88.8646,88.9275,88.8567,88.9197,33108.0
2015-11-10 12:00:00,113.02,113.04,112.91,112.94,45093.0,88.9275,88.9433,88.841,88.8646,45093.0
2015-11-10 12:05:00,112.97,113.06,112.96,113.04,46793.0,88.8882,88.959,88.8803,88.9433,46793.0
2015-11-10 12:10:00,113.06,113.21,113.01,113.2,53986.0,88.959,89.077,88.9197,89.0692,53986.0
2015-11-10 12:15:00,113.2,113.33,113.2,113.31,40554.0,89.0692,89.1714,89.0692,89.1557,40554.0
2015-11-10 12:20:00,113.32,113.35,113.19,113.2,33531.0,89.1636,89.1872,89.0613,89.0692,33531.0
2015-11-10 12:25:00,113.18,113.27,113.07,113.24,22719.0,89.0534,89.1242,88.9669,89.1006,22719.0
2015-11-10 12:30:00,113.25,113.29,113.12,113.17,27115.0,89.1085,89.14,89.0062,89.0456,27115.0
2015-11-10 12:35:00,113.19,113.28,113.16,113.2,27736.0,89.0613,89.1321,89.0377,89.0692,27736.0
2015-11-10 12:40:00,113.2,113.2,112.97,112.99,24691.0,89.0692,89.0692,88.8882,88.9039,24691.0
2015-11-10 12:45:00,112.99,112.99,112.87,112.9,27281.0,88.9039,88.9039,88.8095,88.8331,27281.0
2015-11-10 12:50:00,112.91,112.95,112.89,112.91,31174.0,88.841,88.8725,88.8252,88.841,31174.0
2015-11-10 12:55:00,112.92,112.92,112.88,112.89,2354.0,88.8488,88.8488,88.8174,88.8252,2354.0
2015-11-10 13:00:00,112.89,112.89,112.89,112.89,0.0,88.8252,88.8252,88.8252,88.8252,0.0
2015-11-10 13:05:00,112.89,112.89,112.89,112.89,0.0,88.8252,88.8252,88.8252,88.8252,0.0
2015-11-10 13:10:00,112.89,112.89,112.89,112.89,0.0,88.8252,88.8252,88.8252,88.8252,0.0
2015-11-10 13:15:00,112.89,112.89,112.89,112.89,0.0,88.8252,88.8252,88.8252,88.8252,0.0
2015-11-10 13:20:00,112.89,112.89,112.89,112.89,0.0,88.8252,88.8252,88.8252,88.8252,0.0
2015-11-10 13:25:00,112.89,112.89,112.89,112.89,0.0,88.8252,88.8252,88.8252,88.8252,0.0
2015-11-10 13:30:00,112.89,112.89,112.89,112.89,0.0,88.8252,88.8252,88.8252,88.8252,0.0
2015-11-10 13:35:00,112.89,112.89,112.89,112.89,0.0,88.8252,88.8252,88.8252,88.8252,0.0
2015-11-10 13:40:00,110.85,114.27,110.75,113.35,2071134.0,87.2201,89.9111,87.1414,89.1872,2071134.0
2015-11-10 13:45:00,113.35,113.73,113.05,113.72,654635.0,89.1872,89.4862,88.9511,89.4783,654635.0
2015-11-10 13:50:00,113.71,114.91,113.4,114.83,854671.0,89.4704,90.4146,89.2265,90.3517,854671.0
2015-11-10 13:55:00,114.83,114.99,114.63,114.82,449712.0,90.3517,90.4776,90.1943,90.3438,449712.0
2015-11-10 14:00:00,114.8,114.81,114.15,114.29,351868.0,90.3281,90.336,89.8167,89.9268,351868.0
2015-11-10 14:05:00,114.23,114.3,113.59,113.65,347596.0,89.8796,89.9347,89.376,89.4232,347596.0
2015-11-10 14:10:00,113.66,113.69,113.37,113.49,230721.0,89.4311,89.4547,89.2029,89.2973,230721.0
2015-11-10 14:15:00,113.5,113.55,113.01,113.01,192522.0,89.3052,89.3446,88.9197,88.9197,192522.0
2015-11-10 14:20:00,113.01,113.08,112.71,112.85,313467.0,88.9197,88.9747,88.6836,88.7938,313467.0
2015-11-10 14:25:00,112.87,113.81,112.84,113.49,291454.0,88.8095,89.5491,88.7859,89.2973,291454.0
2015-11-10 14:30:00,113.49,113.5,112.91,113.09,127643.0,89.2973,89.3052,88.841,88.9826,127643.0
2015-11-10 14:35:00,113.11,113.11,112.92,112.98,78782.0,88.9983,88.9983,88.8488,88.8961,78782.0
2015-11-10 14:40:00,112.97,113.6,112.96,113.52,196015.0,88.8882,89.3839,88.8803,89.3209,196015.0
2015-11-10 14:45:00,113.52,113.59,113.17,113.21,168595.0,89.3209,89.376,89.0456,89.077,168595.0
2015-11-10 14:50:00,113.21,113.41,113.13,113.37,503937.0,89.077,89.2344,89.0141,89.2029,503937.0
2015-11-10 14:55:00,113.37,113.55,112.97,112.98,109073.0,89.2029,89.3446,88.8882,88.8961,109073.0
2015-11-10 15:00:00,112.97,113.23,112.81,113.12,169919.0,88.8882,89.0928,88.7623,89.0062,169919.0
2015-11-10 15:05:00,113.11,113.22,113.04,113.13,96336.0,88.9983,89.0849,88.9433,89.0141,96336.0
2015-11-10 15:10:00,113.13,113.19,113.03,113.09,126169.0,89.0141,89.0613,88.9354,88.9826,126169.0
2015-11-10 15:15:00,113.09,113.15,112.93,112.95,121418.0,88.9826,89.0298,88.8567,88.8725,121418.0
2015-11-10 15:20:00,112.92,112.99,112.82,112.93,105631.0,88.8488,88.9039,88.7702,88.8567,105631.0
2015-11-10 15:25:00,112.93,113.16,112.93,113.04,108959.0,88.8567,89.0377,88.8567,88.9433,108959.0
2015-11-10 15:30:00,113.04,113.15,112.97,113.01,136781.0,88.9433,89.0298,88.8882,88.9197,136781.0
2015-11-10 15:35:00,113.0,113.22,112.92,113.07,656659.0,88.9118,89.0849,88.8488,88.9669,656659.0
2015-11-10 15:40:00,113.08,113.2,113.01,113.07,384565.0,88.9747,89.0692,88.9197,88.9669,384565.0
2015-11-10 15:45:00,113.07,113.18,112.96,113.02,365718.0,88.9669,89.0534,88.8803,88.9275,365718.0
2015-11-10 15:50:00,112.99,113.16,112.99,113.11,176191.0,88.9039,89.0377,88.9039,88.9983,176191.0
2015-11-10 15:55:00,113.1,113.29,113.06,113.29,468763.0,88.9905,89.14,88.959,89.14,468763.0
2015-11-11 09:30:00,113.67,114.4,113.54,113.98,707121.0,89.439,90.0134,89.3367,89.6829,707121.0
2015-11-11 09:35:00,113.98,114.43,113.96,114.0,796581.0,89.6829,90.037,89.6672,89.6986,796581.0
2015-11-11 09:40:00,114.0,114.19,113.98,114.04,173560.0,89.6986,89.8481,89.6829,89.7301,173560.0
2015-11-11 09:45:00,114.05,114.2,113.96,114.06,182380.0,89.738,89.856,89.6672,89.7458,182380.0
2015-11-11 09:50:00,114.05,114.19,114.02,114.15,162769.0,89.738,89.8481,89.7144,89.8167,162769.0
2015-11-11 09:55:00,114.13,114.14,114.0,114.09,234234.0,89.8009,89.8088,89.6986,89.7694,234234.0
2015-11-11 10:00:00,114.1,114.1,113.99,114.01,125663.0,89.7773,89.7773,89.6908,89.7065,125663.0
2015-11-11 10:05:00,114.01,114.18,114.0,114.14,164544.0,89.7065,89.8403,89.6986,89.8088,164544.0
2015-11-11 10:10:00,114.15,114.2,114.04,114.13,71856.0,89.8167,89.856,89.7301,89.8009,71856.0
2015-11-11 10:15:00,114.14,114.14,114.03,114.09,92482.0,89.8088,89.8088,89.7222,89.7694,92482.0
2015-11-11 10:20:00,114.09,114.26,114.06,114.18,121322.0,89.7694,89.9032,89.7458,89.8403,121322.0
2015-11-11 10:25:00,114.18,114.27,114.13,114.17,78214.0,89.8403,89.9111,89.8009,89.8324,78214.0
2015-11-11 10:30:00,114.16,114.19,114.06,114.06,43531.0,89.8245,89.8481,89.7458,89.7458,43531.0
2015-11-11 10:35:00,114.07,114.11,114.03,114.06,65653.0,89.7537,89.7852,89.7222,89.7458,65653.0
2015-11-11 10:40:00,114.06,114.11,113.93,114.01,86136.0,89.7458,89.7852,89.6435,89.7065,86136.0
2015-11-11 10:45:00,114.02,114.09,113.98,113.99,144036.0,89.7144,89.7694,89.6829,89.6908,144036.0
2015-11-11 10:50:00,114.0,114.03,113.95,114.0,91440.0,89.6986,89.7222,89.6593,89.6986,91440.0
2015-11-11 10:55:00,113.99,114.05,113.9,114.0,66161.0,89.6908,89.738,89.6199,89.6986,66161.0
2015-11-11 11:00:00,113.99,114.0,113.7,113.99,73483.0,89.6908,89.6986,89.4626,89.6908,73483.0
2015-11-11 11:05:00,113.98,114.02,113.92,114.02,45155.0,89.6829,89.7144,89.6357,89.7144,45155.0
2015-11-11 11:10:00,114.01,114.07,113.96,114.05,48993.0,89.7065,89.7537,89.6672,89.738,48993.0
2015-11-11 11:15:00,114.06,114.32,114.05,114.25,80775.0,89.7458,89.9504,89.738,89.8953,80775.0
2015-11-11 11:20:00,114.25,114.32,114.2,114.24,58280.0,89.8953,89.9504,89.856,89.8875,58280.0
2015-11-11 11:25:00,114.24,114.28,114.21,114.27,60079.0,89.8875,89.9189,89.8639,89.9111,60079.0
2015-11-11 11:30:00,114.27,114.31,114.23,114.31,135964.0,89.9111,89.9425,89.8796,89.9425,135964.0
2015-11-11 11:35:00,114.3,114.39,114.25,114.3,192867.0,89.9347,90.0055,89.8953,89.9347,192867.0
2015-11-11 11:40:00,114.31,114.32,114.28,114.29,95770.0,89.9425,89.9504,89.9189,89.9268,95770.0
2015-11-11 11:45:00,114.29,114.32,114.26,114.29,104640.0,89.9268,89.9504,89.9032,89.9268,104640.0
2015-11-11 11:50:00,114.29,114.31,114.27,114.29,46699.0,89.9268,89.9425,89.9111,89.9268,46699.0
2015-11-11 11:55:00,114.29,114.35,114.28,114.29,94773.0,89.9268,89.974,89.9189,89.9268,94773.0
2015-11-11 12:00:00,114.29,114.32,114.27,114.27,151412.0,89.9268,89.9504,89.9111,89.9111,151412.0
2015-11-11 12:05:00,114.27,114.37,114.22,114.37,45931.0,89.9111,89.9898,89.8717,89.9898,45931.0
2015-11-11 12:10:00,114.37,114.43,114.29,114.3,45960.0,89.9898,90.037,89.9268,89.9347,45960.0
2015-11-11 12:15:00,114.3,114.31,114.28,114.29,37830.0,89.9347,89.9425,89.9189,89.9268,37830.0
2015-11-11 12:20:00,114.29,114.31,114.25,114.31,60602.0,89.9268,89.9425,89.8953,89.9425,60602.0
2015-11-11 12:25:00,114.31,114.32,114.26,114.27,116586.0,89.9425,89.9504,89.9032,89.9111,116586.0
2015-11-11 12:30:00,114.27,114.32,114.27,114.31,40769.0,89.9111,89.9504,89.9111,89.9425,40769.0
2015-11-11 12:35:00,114.32,114.34,114.27,114.32,99409.0,89.9504,89.9661,89.9111,89.9504,99409.0
2015-11-11 12:40:00,114.32,114.34,114.29,114.3,41956.0,89.9504,89.9661,89.9268,89.9347,41956.0
2015-11-11 12:45:00,114.3,114.35,114.3,114.32,24254.0,89.9347,89.974,89.9347,89.9504,24254.0
2015-11-11 12:50:00,114.32,114.32,114.18,114.18,36358.0,89.9504,89.9504,89.8403,89.8403,36358.0
2015-11-11 12:55:00,114.19,114.2,114.02,114.04,64217.0,89.8481,89.856,89.7144,89.7301,64217.0
2015-11-11 13:00:00,114.05,114.08,113.98,114.05,71708.0,89.738,89.7616,89.6829,89.738,71708.0
2015-11-11 13:05:00,114.03,114.04,113.76,113.9,100260.0,89.7222,89.7301,89.5098,89.6199,100260.0
2015-11-11 13:10:00,113.89,113.9,113.67,113.71,102023.0,89.6121,89.6199,89.439,89.4704,102023.0
2015-11-11 13:15:00,113.71,113.71,113.66,113.67,40286.0,89.4704,89.4704,89.4311,89.439,40286.0
2015-11-11 13:20:00,113.66,114.02,113.66,113.94,83011.0,89.4311,89.7144,89.4311,89.6514,83011.0
2015-11-11 13:25:00,113.95,113.95,113.82,113.93,44501.0,89.6593,89.6593,89.557,89.6435,44501.0
2015-11-11 13:30:00,113.93,113.94,113.72,113.74,45559.0,89.6435,89.6514,89.4783,89.494,45559.0
2015-11-11 13:35:00,113.74,113.89,113.73,113.84,42630.0,89.494,89.6121,89.4862,89.5727,42630.0
2015-11-11 13:40:00,113.85,113.96,113.84,113.95,42912.0,89.5806,89.6672,89.5727,89.6593,42912.0
2015-11-11 13:45:00,113.96,113.96,113.86,113.89,51548.0,89.6672,89.6672,89.5885,89.6121,51548.0
2015-11-11 13:50:00,113.91,113.91,113.86,113.88,18579.0,89.6278,89.6278,89.5885,89.6042,18579.0
2015-11-11 13:55:00,113.88,114.13,113.87,114.0,62175.0,89.6042,89.8009,89.5963,89.6986,62175.0
2015-11-11 14:00:00,113.99,114.13,113.99,114.03,62826.0,89.6908,89.8009,89.6908,89.7222,62826.0
2015-11-11 14:05:00,114.04,114.15,114.01,114.08,39903.0,89.7301,89.8167,89.7065,89.7616,39903.0
2015-11-11 14:10:00,114.09,114.16,114.08,114.15,40759.0,89.7694,89.8245,89.7616,89.8167,40759.0
2015-11-11 14:15:00,114.15,114.15,114.03,114.06,67733.0,89.8167,89.8167,89.7222,89.7458,67733.0
2015-11-11 14:20:00,114.07,114.11,114.04,114.11,37735.0,89.7537,89.7852,89.7301,89.7852,37735.0
2015-11-11 14:25:00,114.11,114.41,114.1,114.35,139923.0,89.7852,90.0212,89.7773,89.974,139923.0
2015-11-11 14:30:00,114.36,114.37,114.26,114.26,56763.0,89.9819,89.9898,89.9032,89.9032,56763.0
2015-11-11 14:35:00,114.26,114.26,114.19,114.23,43007.0,89.9032,89.9032,89.8481,89.8796,43007.0
2015-11-11 14:40:00,114.23,114.27,114.08,114.11,46531.0,89.8796,89.9111,89.7616,89.7852,46531.0
2015-11-11 14:45:00,114.11,114.12,113.98,113.99,52315.0,89.7852,89.793,89.6829,89.6908,52315.0
2015-11-11 14:50:00,113.99,114.03,113.98,114.01,55412.0,89.6908,89.7222,89.6829,89.7065,55412.0
2015-11-11 14:55:00,114.02,114.03,113.81,113.81,55122.0,89.7144,89.7222,89.5491,89.5491,55122.0
2015-11-11 15:00:00,113.81,114.04,113.81,114.0,93675.0,89.5491,89.7301,89.5491,89.6986,93675.0
2015-11-11 15:05:00,114.0,114.21,114.0,114.08,81855.0,89.6986,89.8639,89.6986,89.7616,81855.0
2015-11-11 15:10:00,114.07,114.2,114.06,114.06,48194.0,89.7537,89.856,89.7458,89.7458,48194.0
2015-11-11 15:15:00,114.06,114.22,114.04,114.13,54544.0,89.7458,89.8717,89.7301,89.8009,54544.0
2015-11-11 15:20:00,114.14,114.16,114.1,114.1,46889.0,89.8088,89.8245,89.7773,89.7773,46889.0
2015-11-11 15:25:00,114.11,114.15,114.07,114.08,95479.0,89.7852,89.8167,89.7537,89.7616,95479.0
2015-11-11 15:30:00,114.07,114.11,114.0,114.0,72898.0,89.7537,89.7852,89.6986,89.6986,72898.0
2015-11-11 15:35:00,114.0,114.0,113.91,113.97,68785.0,89.6986,89.6986,89.6278,89.675,68785.0
2015-11-11 15:40:00,113.98,114.04,113.92,114.04,66385.0,89.6829,89.7301,89.6357,89.7301,66385.0
2015-11-11 15:45:00,114.03,114.06,113.94,113.94,94859.0,89.7222,89.7458,89.6514,89.6514,94859.0
2015-11-11 15:50:00,113.93,113.96,113.86,113.88,118174.0,89.6435,89.6672,89.5885,89.6042,118174.0
2015-11-11 15:55:00,113.88,113.93,113.79,113.83,201362.0,89.6042,89.6435,89.5334,89.5649,201362.0
2015-11-12 09:30:00,113.5,113.57,113.05,113.24,194118.0,89.3052,89.3603,88.9511,89.1006,194118.0
2015-11-12 09:35:00,113.26,113.53,113.2,113.3,88762.0,89.1164,89.3288,89.0692,89.1478,88762.0
2015-11-12 09:40:00,113.26,113.29,112.87,112.96,104694.0,89.1164,89.14,88.8095,88.8803,104694.0
2015-11-12 09:45:00,112.94,113.21,112.89,113.13,97224.0,88.8646,89.077,88.8252,89.0141,97224.0
2015-11-12 09:50:00,113.19,113.19,112.97,113.04,54082.0,89.0613,89.0613,88.8882,88.9433,54082.0
2015-11-12 09:55:00,113.03,113.04,112.82,112.93,69425.0,88.9354,88.9433,88.7702,88.8567,69425.0
2015-11-12 10:00:00,112.93,112.99,112.87,112.91,65368.0,88.8567,88.9039,88.8095,88.841,65368.0
2015-11-12 10:05:00,112.91,113.04,112.9,113.03,43091.0,88.841,88.9433,88.8331,88.9354,43091.0
2015-11-12 10:10:00,113.03,113.44,113.02,113.36,124986.0,88.9354,89.258,88.9275,89.1951,124986.0
2015-11-12 10:15:00,113.36,113.74,113.3,113.57,76689.0,89.1951,89.494,89.1478,89.3603,76689.0
2015-11-12 10:20:00,113.56,113.57,113.06,113.16,68851.0,89.3524,89.3603,88.959,89.0377,68851.0
2015-11-12 10:25:00,113.14,113.33,113.06,113.07,44532.0,89.022,89.1714,88.959,88.9669,44532.0
2015-11-12 10:30:00,113.06,113.06,112.79,112.95,81052.0,88.959,88.959,88.7466,88.8725,81052.0
2015-11-12 10:35:00,112.95,113.03,112.84,112.95,48268.0,88.8725,88.9354,88.7859,88.8725,48268.0
2015-11-12 10:40:00,112.96,112.96,112.75,112.86,56469.0,88.8803,88.8803,88.7151,88.8016,56469.0
2015-11-12 10:45:00,112.88,113.01,112.82,112.82,57274.0,88.8174,88.9197,88.7702,88.7702,57274.0
2015-11-12 10:50:00,112.82,112.93,112.75,112.87,35762.0,88.7702,88.8567,88.7151,88.8095,35762.0
2015-11-12 10:55:00,112.87,113.0,112.82,112.92,50723.0,88.8095,88.9118,88.7702,88.8488,50723.0
2015-11-12 11:00:00,112.91,113.17,112.91,113.16,59832.0,88.841,89.0456,88.841,89.0377,59832.0
2015-11-12 11:05:00,113.16,113.22,113.09,113.22,40568.0,89.0377,89.0849,88.9826,89.0849,40568.0
2015-11-12 11:10:00,113.21,113.25,113.08,113.1,60285.0,89.077,89.1085,88.9747,88.9905,60285.0
2015-11-12 11:15:00,113.1,113.16,112.89,112.9,63439.0,88.9905,89.0377,88.8252,88.8331,63439.0
2015-11-12 11:20:00,112.9,112.91,112.75,112.8,59648.0,88.8331,88.841,88.7151,88.7544,59648.0
2015-11-12 11:25:00,112.79,112.91,112.76,112.8,29824.0,88.7466,88.841,88.723,88.7544,29824.0
2015-11-12 11:30:00,112.8,112.83,112.65,112.75,94709.0,88.7544,88.778,88.6364,88.7151,94709.0
2015-11-12 11:35:00,112.76,112.85,112.69,112.77,28164.0,88.723,88.7938,88.6679,88.7308,28164.0
2015-11-12 11:40:00,112.77,112.91,112.75,112.88,44411.0,88.7308,88.841,88.7151,88.8174,44411.0
2015-11-12 11:45:00,112.86,112.86,112.61,112.75,78537.0,88.8016,88.8016,88.6049,88.7151,78537.0
2015-11-12 11:50:00,112.74,112.87,112.65,112.83,34036.0,88.7072,88.8095,88.6364,88.778,34036.0
2015-11-12 11:55:00,112.83,112.94,112.82,112.9,30864.0,88.778,88.8646,88.7702,88.8331,30864.0
2015-11-12 12:00:00,112.9,113.0,112.9,112.99,21230.0,88.8331,88.9118,88.8331,88.9039,21230.0
2015-11-12 12:05:00,113.0,113.0,112.84,112.89,49144.0,88.9118,88.9118,88.7859,88.8252,49144.0
2015-11-12 12:10:00,112.9,112.92,112.77,112.77,31784.0,88.8331,88.8488,88.7308,88.7308,31784.0
2015-11-12 12:15:00,112.77,112.77,112.5,112.51,75967.0,88.7308,88.7308,88.5184,88.5262,75967.0
2015-11-12 12:20:00,112.51,112.53,112.4,112.4,91179.0,88.5262,88.542,88.4397,88.4397,91179.0
2015-11-12 12:25:00,112.39,112.44,112.35,112.36,34025.0,88.4318,88.4712,88.4004,88.4082,34025.0
2015-11-12 12:30:00,112.36,112.39,112.25,112.27,55340.0,88.4082,88.4318,88.3217,88.3374,55340.0
2015-11-12 12:35:00,112.27,112.34,112.25,112.28,80147.0,88.3374,88.3925,88.3217,88.3453,80147.0
2015-11-12 12:40:00,112.28,112.28,112.17,112.27,61304.0,88.3453,88.3453,88.2587,88.3374,61304.0
2015-11-12 12:45:00,112.27,112.29,112.2,112.26,54071.0,88.3374,88.3531,88.2823,88.3295,54071.0
2015-11-12 12:50:00,112.25,112.44,112.22,112.44,72755.0,88.3217,88.4712,88.2981,88.4712,72755.0
2015-11-12 12:55:00,112.43,112.55,112.41,112.44,41698.0,88.4633,88.5577,88.4476,88.4712,41698.0
2015-11-12 13:00:00,112.44,112.52,112.4,112.4,76678.0,88.4712,88.5341,88.4397,88.4397,76678.0
2015-11-12 13:05:00,112.4,112.41,112.27,112.33,31038.0,88.4397,88.4476,88.3374,88.3846,31038.0
2015-11-12 13:10:00,112.33,112.47,112.32,112.38,53338.0,88.3846,88.4948,88.3768,88.424,53338.0
2015-11-12 13:15:00,112.38,112.56,112.32,112.56,42122.0,88.424,88.5656,88.3768,88.5656,42122.0
2015-11-12 13:20:00,112.55,112.7,112.45,112.68,93289.0,88.5577,88.6757,88.479,88.66,93289.0
2015-11-12 13:25:00,112.67,112.77,112.67,112.77,58999.0,88.6521,88.7308,88.6521,88.7308,58999.0
2015-11-12 13:30:00,112.77,112.83,112.75,112.77,47417.0,88.7308,88.778,88.7151,88.7308,47417.0
2015-11-12 13:35:00,112.79,112.83,112.74,112.83,48952.0,88.7466,88.778,88.7072,88.778,48952.0
2015-11-12 13:40:00,112.83,112.89,112.74,112.75,30799.0,88.778,88.8252,88.7072,88.7151,30799.0
2015-11-12 13:45:00,112.75,112.75,112.6,112.72,66069.0,88.7151,88.7151,88.5971,88.6915,66069.0
2015-11-12 13:50:00,112.71,112.73,112.64,112.73,24447.0,88.6836,88.6994,88.6285,88.6994,24447.0
2015-11-12 13:55:00,112.73,112.76,112.67,112.74,27585.0,88.6994,88.723,88.6521,88.7072,27585.0
2015-11-12 14:00:00,112.73,112.8,112.7,112.75,40385.0,88.6994,88.7544,88.6757,88.7151,40385.0
2015-11-12 14:05:00,112.75,112.75,112.63,112.72,43777.0,88.7151,88.7151,88.6207,88.6915,43777.0
2015-11-12 14:10:00,112.73,112.73,112.51,112.58,32748.0,88.6994,88.6994,88.5262,88.5813,32748.0
2015-11-12 14:15:00,112.57,112.58,112.5,112.52,39309.0,88.5735,88.5813,88.5184,88.5341,39309.0
2015-11-12 14:20:00,112.52,112.66,112.52,112.61,52348.0,88.5341,88.6443,88.5341,88.6049,52348.0
2015-11-12 14:25:00,112.6,112.8,112.59,112.8,61063.0,88.5971,88.7544,88.5892,88.7544,61063.0
2015-11-12 14:30:00,112.8,112.83,112.77,112.77,50266.0,88.7544,88.778,88.7308,88.7308,50266.0
2015-11-12 14:35:00,112.77,112.77,112.68,112.71,33838.0,88.7308,88.7308,88.66,88.6836,33838.0
2015-11-12 14:40:00,112.7,112.71,112.59,112.71,36081.0,88.6757,88.6836,88.5892,88.6836,36081.0
2015-11-12 14:45:00,112.71,112.71,112.51,112.54,43037.0,88.6836,88.6836,88.5262,88.5499,43037.0
2015-11-12 14:50:00,112.54,112.54,112.24,112.28,59340.0,88.5499,88.5499,88.3138,88.3453,59340.0
2015-11-12 14:55:00,112.27,112.57,112.27,112.57,67109.0,88.3374,88.5735,88.3374,88.5735,67109.0
2015-11-12 15:00:00,112.57,112.62,112.51,112.55,65284.0,88.5735,88.6128,88.5262,88.5577,65284.0
2015-11-12 15:05:00,112.55,112.6,112.46,112.52,54487.0,88.5577,88.5971,88.4869,88.5341,54487.0
2015-11-12 15:10:00,112.53,112.71,112.44,112.69,69218.0,88.542,88.6836,88.4712,88.6679,69218.0
2015-11-12 15:15:00,112.67,112.7,112.6,112.65,52955.0,88.6521,88.6757,88.5971,88.6364,52955.0
2015-11-12 15:20:00,112.64,112.66,112.55,112.59,71125.0,88.6285,88.6443,88.5577,88.5892,71125.0
2015-11-12 15:25:00,112.58,112.67,112.55,112.55,59670.0,88.5813,88.6521,88.5577,88.5577,59670.0
2015-11-12 15:30:00,112.54,112.59,112.35,112.4,74429.0,88.5499,88.5892,88.4004,88.4397,74429.0
2015-11-12 15:35:00,112.41,112.56,112.4,112.45,64831.0,88.4476,88.5656,88.4397,88.479,64831.0
2015-11-12 15:40:00,112.46,112.46,112.33,112.42,86386.0,88.4869,88.4869,88.3846,88.4554,86386.0
2015-11-12 15:45:00,112.41,112.45,112.27,112.28,127287.0,88.4476,88.479,88.3374,88.3453,127287.0
2015-11-12 15:50:00,112.28,112.31,112.13,112.16,181948.0,88.3453,88.3689,88.2273,88.2509,181948.0
2015-11-12 15:55:00,112.17,112.2,112.06,112.12,264762.0,88.2587,88.2823,88.1722,88.2194,264762.0
2015-11-13 09:30:00,111.85,112.36,110.86,112.17,140855.0,88.0069,88.4082,87.228,88.2587,140855.0
2015-11-13 09:35:00,112.14,112.21,111.66,111.76,76917.0,88.2351,88.2902,87.8574,87.9361,76917.0
2015-11-13 09:40:00,111.74,111.96,111.73,111.78,66003.0,87.9204,88.0935,87.9125,87.9519,66003.0
2015-11-13 09:45:00,111.8,111.96,111.41,111.59,183200.0,87.9676,88.0935,87.6607,87.8024,183200.0
2015-11-13 09:50:00,111.57,111.82,111.47,111.61,133138.0,87.7866,87.9833,87.7079,87.8181,133138.0
2015-11-13 09:55:00,111.61,111.63,111.37,111.52,131168.0,87.8181,87.8338,87.6293,87.7473,131168.0
2015-11-13 10:00:00,111.51,111.72,111.38,111.38,93882.0,87.7394,87.9047,87.6371,87.6371,93882.0
2015-11-13 10:05:00,111.38,111.41,111.21,111.4,56976.0,87.6371,87.6607,87.5034,87.6529,56976.0
2015-11-13 10:10:00,111.4,111.41,111.12,111.18,88229.0,87.6529,87.6607,87.4326,87.4798,88229.0
2015-11-13 10:15:00,111.17,111.24,111.05,111.21,80501.0,87.4719,87.527,87.3775,87.5034,80501.0
2015-11-13 10:20:00,111.21,111.32,111.15,111.18,65848.0,87.5034,87.5899,87.4562,87.4798,65848.0
2015-11-13 10:25:00,111.14,111.33,111.13,111.24,99871.0,87.4483,87.5978,87.4404,87.527,99871.0
2015-11-13 10:30:00,111.25,111.51,111.2,111.45,87017.0,87.5348,87.7394,87.4955,87.6922,87017.0
2015-11-13 10:35:00,111.47,111.5,111.19,111.22,84021.0,87.7079,87.7316,87.4876,87.5112,84021.0
2015-11-13 10:40:00,111.21,111.24,111.15,111.16,45877.0,87.5034,87.527,87.4562,87.464,45877.0
2015-11-13 10:45:00,111.16,111.32,111.11,111.22,69598.0,87.464,87.5899,87.4247,87.5112,69598.0
2015-11-13 10:50:00,111.23,111.26,111.11,111.13,79201.0,87.5191,87.5427,87.4247,87.4404,79201.0
2015-11-13 10:55:00,111.13,111.27,111.07,111.27,86324.0,87.4404,87.5506,87.3932,87.5506,86324.0
2015-11-13 11:00:00,111.26,111.26,110.97,111.04,115726.0,87.5427,87.5427,87.3145,87.3696,115726.0
2015-11-13 11:05:00,111.04,111.16,111.04,111.15,72352.0,87.3696,87.464,87.3696,87.4562,72352.0
2015-11-13 11:10:00,111.15,111.19,111.03,111.03,40920.0,87.4562,87.4876,87.3617,87.3617,40920.0
2015-11-13 11:15:00,111.02,111.04,110.91,111.0,42517.0,87.3539,87.3696,87.2673,87.3381,42517.0
2015-11-13 11:20:00,110.99,111.04,110.98,111.0,128725.0,87.3303,87.3696,87.3224,87.3381,128725.0
2015-11-13 11:25:00,111.0,111.03,110.98,110.99,91996.0,87.3381,87.3617,87.3224,87.3303,91996.0
2015-11-13 11:30:00,110.99,111.16,110.98,111.16,112532.0,87.3303,87.464,87.3224,87.464,112532.0
2015-11-13 11:35:00,111.15,111.2,111.02,111.04,37901.0,87.4562,87.4955,87.3539,87.3696,37901.0
2015-11-13 11:40:00,111.04,111.08,110.97,110.97,34638.0,87.3696,87.4011,87.3145,87.3145,34638.0
2015-11-13 11:45:00,110.97,111.12,110.93,111.12,33129.0,87.3145,87.4326,87.2831,87.4326,33129.0
2015-11-13 11:50:00,111.12,111.19,111.02,111.17,75292.0,87.4326,87.4876,87.3539,87.4719,75292.0
2015-11-13 11:55:00,111.18,111.4,111.17,111.4,61785.0,87.4798,87.6529,87.4719,87.6529,61785.0
2015-11-13 12:00:00,111.4,111.53,111.38,111.53,92330.0,87.6529,87.7552,87.6371,87.7552,92330.0
2015-11-13 12:05:00,111.53,111.55,111.43,111.53,47136.0,87.7552,87.7709,87.6765,87.7552,47136.0
2015-11-13 12:10:00,111.52,111.63,111.51,111.63,67072.0,87.7473,87.8338,87.7394,87.8338,67072.0
2015-11-13 12:15:00,111.63,111.66,111.58,111.64,90437.0,87.8338,87.8574,87.7945,87.8417,90437.0
2015-11-13 12:20:00,111.64,111.73,111.54,111.55,53221.0,87.8417,87.9125,87.763,87.7709,53221.0
2015-11-13 12:25:00,111.55,111.61,111.53,111.53,46423.0,87.7709,87.8181,87.7552,87.7552,46423.0
2015-11-13 12:30:00,111.52,111.57,111.47,111.5,42002.0,87.7473,87.7866,87.7079,87.7316,42002.0
2015-11-13 12:35:00,111.5,111.56,111.45,111.56,107641.0,87.7316,87.7788,87.6922,87.7788,107641.0
2015-11-13 12:40:00,111.56,111.59,111.43,111.5,76673.0,87.7788,87.8024,87.6765,87.7316,76673.0
2015-11-13 12:45:00,111.5,111.51,111.34,111.46,63419.0,87.7316,87.7394,87.6057,87.7001,63419.0
2015-11-13 12:50:00,111.46,111.5,111.37,111.4,46759.0,87.7001,87.7316,87.6293,87.6529,46759.0
2015-11-13 12:55:00,111.41,111.51,111.31,111.5,47434.0,87.6607,87.7394,87.5821,87.7316,47434.0
2015-11-13 13:00:00,111.5,111.58,111.44,111.57,77565.0,87.7316,87.7945,87.6843,87.7866,77565.0
2015-11-13 13:05:00,111.58,111.58,111.39,111.41,68964.0,87.7945,87.7945,87.645,87.6607,68964.0
2015-11-13 13:10:00,111.42,111.44,111.31,111.31,32956.0,87.6686,87.6843,87.5821,87.5821,32956.0
2015-11-13 13:15:00,111.31,111.38,111.3,111.32,50720.0,87.5821,87.6371,87.5742,87.5899,50720.0
2015-11-13 13:20:00,111.33,111.34,111.24,111.29,52472.0,87.5978,87.6057,87.527,87.5663,52472.0
2015-11-13 13:25:00,111.29,111.32,111.15,111.15,32860.0,87.5663,87.5899,87.4562,87.4562,32860.0
2015-11-13 13:30:00,111.16,111.18,111.09,111.09,59200.0,87.464,87.4798,87.409,87.409,59200.0
2015-11-13 13:35:00,111.09,111.09,110.81,110.84,170354.0,87.409,87.409,87.1886,87.2122,170354.0
2015-11-13 13:40:00,110.85,110.88,110.82,110.85,58587.0,87.2201,87.2437,87.1965,87.2201,58587.0
2015-11-13 13:45:00,110.86,111.03,110.86,111.01,47923.0,87.228,87.3617,87.228,87.346,47923.0
2015-11-13 13:50:00,111.0,111.01,110.91,110.93,37861.0,87.3381,87.346,87.2673,87.2831,37861.0
2015-11-13 13:55:00,110.93,111.0,110.88,110.9,55799.0,87.2831,87.3381,87.2437,87.2595,55799.0
2015-11-13 14:00:00,110.9,111.0,110.88,110.93,58899.0,87.2595,87.3381,87.2437,87.2831,58899.0
2015-11-13 14:05:00,110.93,110.98,110.82,110.84,68810.0,87.2831,87.3224,87.1965,87.2122,68810.0
2015-11-13 14:10:00,110.83,110.86,110.77,110.83,43573.0,87.2044,87.228,87.1572,87.2044,43573.0
2015-11-13 14:15:00,110.83,110.91,110.83,110.86,43067.0,87.2044,87.2673,87.2044,87.228,43067.0
2015-11-13 14:20:00,110.87,110.9,110.79,110.8,49729.0,87.2358,87.2595,87.1729,87.1808,49729.0
2015-11-13 14:25:00,110.8,110.8,110.5,110.56,97937.0,87.1808,87.1808,86.9447,86.9919,97937.0
2015-11-13 14:30:00,110.57,110.77,110.53,110.75,72998.0,86.9998,87.1572,86.9683,87.1414,72998.0
2015-11-13 14:35:00,110.74,110.8,110.58,110.62,58726.0,87.1336,87.1808,87.0077,87.0391,58726.0
2015-11-13 14:40:00,110.61,110.63,110.54,110.62,50662.0,87.0313,87.047,86.9762,87.0391,50662.0
2015-11-13 14:45:00,110.62,110.63,110.42,110.44,90341.0,87.0391,87.047,86.8818,86.8975,90341.0
2015-11-13 14:50:00,110.45,110.51,110.43,110.48,73207.0,86.9054,86.9526,86.8896,86.929,73207.0
2015-11-13 14:55:00,110.49,110.52,110.34,110.38,83225.0,86.9369,86.9605,86.8188,86.8503,83225.0
2015-11-13 15:00:00,110.38,110.44,110.32,110.39,155448.0,86.8503,86.8975,86.8031,86.8582,155448.0
2015-11-13 15:05:00,110.4,110.42,110.33,110.4,87378.0,86.866,86.8818,86.811,86.866,87378.0
2015-11-13 15:10:00,110.4,110.47,110.37,110.45,88997.0,86.866,86.9211,86.8424,86.9054,88997.0
2015-11-13 15:15:00,110.44,110.47,110.31,110.33,97401.0,86.8975,86.9211,86.7952,86.811,97401.0
2015-11-13 15:20:00,110.34,110.34,110.16,110.21,153647.0,86.8188,86.8188,86.6772,86.7165,153647.0
2015-11-13 15:25:00,110.21,110.22,110.11,110.13,105933.0,86.7165,86.7244,86.6379,86.6536,105933.0
2015-11-13 15:30:00,110.13,110.14,110.06,110.13,186947.0,86.6536,86.6615,86.5985,86.6536,186947.0
2015-11-13 15:35:00,110.13,110.25,110.11,110.2,160186.0,86.6536,86.748,86.6379,86.7087,160186.0
2015-11-13 15:40:00,110.19,110.36,110.15,110.16,205473.0,86.7008,86.8346,86.6693,86.6772,205473.0
2015-11-13 15:45:00,110.17,110.27,110.1,110.14,195801.0,86.6851,86.7637,86.63,86.6615,195801.0
2015-11-13 15:50:00,110.14,110.14,110.01,110.03,313845.0,86.6615,86.6615,86.5592,86.5749,313845.0
2015-11-13 15:55:00,110.02,110.06,109.91,109.99,482087.0,86.567,86.5985,86.4805,86.5434,482087.0
2015-11-16 09:30:00,109.85,110.47,109.6,110.43,174373.0,86.4333,86.9211,86.2366,86.8896,174373.0
2015-11-16 09:35:00,110.44,110.9,110.27,110.32,216795.0,86.8975,87.2595,86.7637,86.8031,216795.0
2015-11-16 09:40:00,110.31,110.62,110.23,110.34,177101.0,86.7952,87.0391,86.7323,86.8188,177101.0
2015-11-16 09:45:00,110.35,110.52,110.34,110.35,106897.0,86.8267,86.9605,86.8188,86.8267,106897.0
2015-11-16 09:50:00,110.35,110.35,109.94,110.01,120178.0,86.8267,86.8267,86.5041,86.5592,120178.0
2015-11-16 09:55:00,110.01,110.31,109.8,109.93,101554.0,86.5592,86.7952,86.3939,86.4962,101554.0
2015-11-16 10:00:00,109.93,109.96,109.77,109.91,72746.0,86.4962,86.5198,86.3703,86.4805,72746.0
2015-11-16 10:05:00,109.91,110.13,109.85,110.05,77950.0,86.4805,86.6536,86.4333,86.5906,77950.0
2015-11-16 10:10:00,110.05,110.09,109.89,109.98,71806.0,86.5906,86.6221,86.4648,86.5356,71806.0
2015-11-16 10:15:00,109.98,110.21,109.96,110.18,138335.0,86.5356,86.7165,86.5198,86.6929,138335.0
2015-11-16 10:20:00,110.16,110.43,110.12,110.36,96057.0,86.6772,86.8896,86.6457,86.8346,96057.0
2015-11-16 10:25:00,110.38,110.46,110.31,110.44,98297.0,86.8503,86.9132,86.7952,86.8975,98297.0
2015-11-16 10:30:00,110.42,110.43,110.26,110.3,64644.0,86.8818,86.8896,86.7559,86.7874,64644.0
2015-11-16 10:35:00,110.28,110.4,110.28,110.39,78207.0,86.7716,86.866,86.7716,86.8582,78207.0
2015-11-16 10:40:00,110.39,110.46,110.32,110.42,41945.0,86.8582,86.9132,86.8031,86.8818,41945.0
2015-11-16 10:45:00,110.39,110.56,110.32,110.46,122719.0,86.8582,86.9919,86.8031,86.9132,122719.0
2015-11-16 10:50:00,110.45,110.52,110.37,110.45,112072.0,86.9054,86.9605,86.8424,86.9054,112072.0
2015-11-16 10:55:00,110.46,110.53,110.25,110.25,54818.0,86.9132,86.9683,86.748,86.748,54818.0
2015-11-16 11:00:00,110.25,110.35,110.17,110.31,87151.0,86.748,86.8267,86.6851,86.7952,87151.0
2015-11-16 11:05:00,110.31,110.36,110.25,110.27,40200.0,86.7952,86.8346,86.748,86.7637,40200.0
2015-11-16 11:10:00,110.27,110.47,110.17,110.2,78473.0,86.7637,86.9211,86.6851,86.7087,78473.0
2015-11-16 11:15:00,110.2,110.22,110.14,110.15,68892.0,86.7087,86.7244,86.6615,86.6693,68892.0
2015-11-16 11:20:00,110.14,110.21,110.11,110.21,46722.0,86.6615,86.7165,86.6379,86.7165,46722.0
2015-11-16 11:25:00,110.22,110.29,110.14,110.15,66886.0,86.7244,86.7795,86.6615,86.6693,66886.0
2015-11-16 11:30:00,110.15,110.38,110.15,110.33,38479.0,86.6693,86.8503,86.6693,86.811,38479.0
2015-11-16 11:35:00,110.33,110.45,110.23,110.36,72752.0,86.811,86.9054,86.7323,86.8346,72752.0
2015-11-16 11:40:00,110.34,110.43,110.25,110.27,23656.0,86.8188,86.8896,86.748,86.7637,23656.0
2015-11-16 11:45:00,110.27,110.34,110.2,110.26,49841.0,86.7637,86.8188,86.7087,86.7559,49841.0
2015-11-16 11:50:00,110.24,110.26,110.1,110.26,37367.0,86.7401,86.7559,86.63,86.7559,37367.0
2015-11-16 11:55:00,110.25,110.29,110.13,110.17,40472.0,86.748,86.7795,86.6536,86.6851,40472.0
2015-11-16 12:00:00,110.17,110.28,110.01,110.25,94496.0,86.6851,86.7716,86.5592,86.748,94496.0
2015-11-16 12:05:00,110.25,110.29,110.19,110.24,36829.0,86.748,86.7795,86.7008,86.7401,36829.0
2015-11-16 12:10:00,110.26,110.27,110.01,110.13,70170.0,86.7559,86.7637,86.5592,86.6536,70170.0
2015-11-16 12:15:00,110.16,110.28,110.09,110.15,56276.0,86.6772,86.7716,86.6221,86.6693,56276.0
2015-11-16 12:20:00,110.18,110.37,110.17,110.32,59008.0,86.6929,86.8424,86.6851,86.8031,59008.0
2015-11-16 12:25:00,110.31,110.44,110.23,110.33,55378.0,86.7952,86.8975,86.7323,86.811,55378.0
2015-11-16 12:30:00,110.33,110.56,110.33,110.52,57438.0,86.811,86.9919,86.811,86.9605,57438.0
2015-11-16 12:35:00,110.53,110.55,110.45,110.54,72354.0,86.9683,86.9841,86.9054,86.9762,72354.0
2015-11-16 12:40:00,110.53,110.68,110.51,110.66,57725.0,86.9683,87.0863,86.9526,87.0706,57725.0
2015-11-16 12:45:00,110.66,110.66,110.43,110.45,48013.0,87.0706,87.0706,86.8896,86.9054,48013.0
2015-11-16 12:50:00,110.45,110.52,110.39,110.39,21187.0,86.9054,86.9605,86.8582,86.8582,21187.0
2015-11-16 12:55:00,110.39,110.47,110.33,110.47,24781.0,86.8582,86.9211,86.811,86.9211,24781.0
2015-11-16 13:00:00,110.47,110.55,110.45,110.49,33945.0,86.9211,86.9841,86.9054,86.9369,33945.0
2015-11-16 13:05:00,110.48,110.52,110.4,110.5,27577.0,86.929,86.9605,86.866,86.9447,27577.0
2015-11-16 13:10:00,110.51,110.59,110.46,110.49,39176.0,86.9526,87.0155,86.9132,86.9369,39176.0
2015-11-16 13:15:00,110.49,110.61,110.49,110.61,36261.0,86.9369,87.0313,86.9369,87.0313,36261.0
2015-11-16 13:20:00,110.62,110.74,110.61,110.72,39821.0,87.0391,87.1336,87.0313,87.1178,39821.0
2015-11-16 13:25:00,110.72,110.74,110.62,110.69,23221.0,87.1178,87.1336,87.0391,87.0942,23221.0
2015-11-16 13:30:00,110.69,110.73,110.6,110.6,81166.0,87.0942,87.1257,87.0234,87.0234,81166.0
2015-11-16 13:35:00,110.59,110.61,110.55,110.57,57471.0,87.0155,87.0313,86.9841,86.9998,57471.0
2015-11-16 13:40:00,110.56,110.63,110.48,110.57,36168.0,86.9919,87.047,86.929,86.9998,36168.0
2015-11-16 13:45:00,110.57,110.73,110.57,110.68,37536.0,86.9998,87.1257,86.9998,87.0863,37536.0
2015-11-16 13:50:00,110.71,110.78,110.65,110.76,35571.0,87.11,87.165,87.0627,87.1493,35571.0
2015-11-16 13:55:00,110.75,110.8,110.65,110.8,120208.0,87.1414,87.1808,87.0627,87.1808,120208.0
2015-11-16 14:00:00,110.82,110.93,110.79,110.89,67636.0,87.1965,87.2831,87.1729,87.2516,67636.0
2015-11-16 14:05:00,110.88,110.88,110.7,110.7,45895.0,87.2437,87.2437,87.1021,87.1021,45895.0
2015-11-16 14:10:00,110.71,110.83,110.66,110.83,24799.0,87.11,87.2044,87.0706,87.2044,24799.0
2015-11-16 14:15:00,110.82,110.87,110.75,110.8,36105.0,87.1965,87.2358,87.1414,87.1808,36105.0
2015-11-16 14:20:00,110.81,110.87,110.75,110.84,40355.0,87.1886,87.2358,87.1414,87.2122,40355.0
2015-11-16 14:25:00,110.83,110.83,110.74,110.76,35163.0,87.2044,87.2044,87.1336,87.1493,35163.0
2015-11-16 14:30:00,110.76,110.95,110.76,110.92,79520.0,87.1493,87.2988,87.1493,87.2752,79520.0
2015-11-16 14:35:00,110.92,110.92,110.86,110.88,34952.0,87.2752,87.2752,87.228,87.2437,34952.0
2015-11-16 14:40:00,110.89,110.95,110.86,110.91,43691.0,87.2516,87.2988,87.228,87.2673,43691.0
2015-11-16 14:45:00,110.9,110.94,110.79,110.81,73034.0,87.2595,87.2909,87.1729,87.1886,73034.0
2015-11-16 14:50:00,110.79,110.83,110.71,110.75,58548.0,87.1729,87.2044,87.11,87.1414,58548.0
2015-11-16 14:55:00,110.74,110.79,110.68,110.69,54429.0,87.1336,87.1729,87.0863,87.0942,54429.0
2015-11-16 15:00:00,110.7,110.92,110.7,110.84,75266.0,87.1021,87.2752,87.1021,87.2122,75266.0
2015-11-16 15:05:00,110.84,110.91,110.76,110.84,79043.0,87.2122,87.2673,87.1493,87.2122,79043.0
2015-11-16 15:10:00,110.83,110.92,110.78,110.86,53157.0,87.2044,87.2752,87.165,87.228,53157.0
2015-11-16 15:15:00,110.85,110.88,110.79,110.82,46426.0,87.2201,87.2437,87.1729,87.1965,46426.0
2015-11-16 15:20:00,110.83,110.87,110.7,110.87,80655.0,87.2044,87.2358,87.1021,87.2358,80655.0
2015-11-16 15:25:00,110.88,110.94,110.86,110.86,58706.0,87.2437,87.2909,87.228,87.228,58706.0
2015-11-16 15:30:00,110.89,111.01,110.88,110.98,55727.0,87.2516,87.346,87.2437,87.3224,55727.0
2015-11-16 15:35:00,110.98,111.04,110.96,110.98,81406.0,87.3224,87.3696,87.3067,87.3224,81406.0
2015-11-16 15:40:00,110.97,111.01,110.81,110.81,82261.0,87.3145,87.346,87.1886,87.1886,82261.0
2015-11-16 15:45:00,110.81,110.92,110.81,110.86,188304.0,87.1886,87.2752,87.1886,87.228,188304.0
2015-11-16 15:50:00,110.87,110.9,110.78,110.78,170394.0,87.2358,87.2595,87.165,87.165,170394.0
2015-11-16 15:55:00,110.79,111.03,110.79,111.01,249676.0,87.1729,87.3617,87.1729,87.346,249676.0
2015-11-17 09:30:00,111.04,111.45,110.6,111.09,149984.0,87.3696,87.6922,87.0234,87.409,149984.0
2015-11-17 09:35:00,111.09,111.25,110.9,111.04,83105.0,87.409,87.5348,87.2595,87.3696,83105.0
2015-11-17 09:40:00,111.01,111.09,110.92,110.98,75047.0,87.346,87.409,87.2752,87.3224,75047.0
2015-11-17 09:45:00,111.01,111.01,110.79,110.79,70660.0,87.346,87.346,87.1729,87.1729,70660.0
2015-11-17 09:50:00,110.79,110.88,110.68,110.72,70688.0,87.1729,87.2437,87.0863,87.1178,70688.0
2015-11-17 09:55:00,110.73,110.81,110.61,110.79,78132.0,87.1257,87.1886,87.0313,87.1729,78132.0
2015-11-17 10:00:00,110.78,110.79,110.63,110.73,68425.0,87.165,87.1729,87.047,87.1257,68425.0
2015-11-17 10:05:00,110.74,110.89,110.72,110.78,81218.0,87.1336,87.2516,87.1178,87.165,81218.0
2015-11-17 10:10:00,110.77,110.95,110.71,110.75,67964.0,87.1572,87.2988,87.11,87.1414,67964.0
2015-11-17 10:15:00,110.76,110.8,110.46,110.56,100910.0,87.1493,87.1808,86.9132,86.9919,100910.0
2015-11-17 10:20:00,110.58,110.88,110.54,110.84,65245.0,87.0077,87.2437,86.9762,87.2122,65245.0
2015-11-17 10:25:00,110.82,110.86,110.73,110.77,51346.0,87.1965,87.228,87.1257,87.1572,51346.0
2015-11-17 10:30:00,110.79,111.06,110.75,111.06,41863.0,87.1729,87.3853,87.1414,87.3853,41863.0
2015-11-17 10:35:00,111.05,111.41,111.0,111.2,82955.0,87.3775,87.6607,87.3381,87.4955,82955.0
2015-11-17 10:40:00,111.22,111.49,111.12,111.45,116111.0,87.5112,87.7237,87.4326,87.6922,116111.0
2015-11-17 10:45:00,111.45,111.82,111.45,111.78,137147.0,87.6922,87.9833,87.6922,87.9519,137147.0
2015-11-17 10:50:00,111.77,111.79,111.55,111.71,91745.0,87.944,87.9597,87.7709,87.8968,91745.0
2015-11-17 10:55:00,111.71,111.8,111.65,111.7,59548.0,87.8968,87.9676,87.8496,87.8889,59548.0
2015-11-17 11:00:00,111.71,111.78,111.65,111.7,41036.0,87.8968,87.9519,87.8496,87.8889,41036.0
2015-11-17 11:05:00,111.71,111.78,111.44,111.45,54124.0,87.8968,87.9519,87.6843,87.6922,54124.0
2015-11-17 11:10:00,111.45,111.47,111.39,111.43,42858.0,87.6922,87.7079,87.645,87.6765,42858.0
2015-11-17 11:15:00,111.43,111.46,111.3,111.4,32704.0,87.6765,87.7001,87.5742,87.6529,32704.0
2015-11-17 11:20:00,111.41,111.47,111.33,111.43,36464.0,87.6607,87.7079,87.5978,87.6765,36464.0
2015-11-17 11:25:00,111.44,111.44,111.29,111.43,35426.0,87.6843,87.6843,87.5663,87.6765,35426.0
2015-11-17 11:30:00,111.42,111.57,111.28,111.3,58226.0,87.6686,87.7866,87.5584,87.5742,58226.0
2015-11-17 11:35:00,111.29,111.37,111.23,111.25,67850.0,87.5663,87.6293,87.5191,87.5348,67850.0
2015-11-17 11:40:00,111.26,111.43,111.24,111.43,38851.0,87.5427,87.6765,87.527,87.6765,38851.0
2015-11-17 11:45:00,111.44,111.44,111.22,111.24,54738.0,87.6843,87.6843,87.5112,87.527,54738.0
2015-11-17 11:50:00,111.24,111.27,111.18,111.18,28426.0,87.527,87.5506,87.4798,87.4798,28426.0
2015-11-17 11:55:00,111.17,111.32,111.11,111.3,30856.0,87.4719,87.5899,87.4247,87.5742,30856.0
2015-11-17 12:00:00,111.31,111.47,111.24,111.32,86954.0,87.5821,87.7079,87.527,87.5899,86954.0
2015-11-17 12:05:00,111.34,111.39,111.3,111.34,15417.0,87.6057,87.645,87.5742,87.6057,15417.0
2015-11-17 12:10:00,111.34,111.47,111.3,111.39,34384.0,87.6057,87.7079,87.5742,87.645,34384.0
2015-11-17 12:15:00,111.39,111.5,111.38,111.42,26278.0,87.645,87.7316,87.6371,87.6686,26278.0
2015-11-17 12:20:00,111.42,111.44,111.23,111.27,27215.0,87.6686,87.6843,87.5191,87.5506,27215.0
2015-11-17 12:25:00,111.27,111.33,111.24,111.31,21097.0,87.5506,87.5978,87.527,87.5821,21097.0
2015-11-17 12:30:00,111.32,111.43,111.29,111.36,23937.0,87.5899,87.6765,87.5663,87.6214,23937.0
2015-11-17 12:35:00,111.34,111.36,111.17,111.23,27038.0,87.6057,87.6214,87.4719,87.5191,27038.0
2015-11-17 12:40:00,111.22,111.22,111.1,111.14,25028.0,87.5112,87.5112,87.4168,87.4483,25028.0
2015-11-17 12:45:00,111.12,111.16,111.08,111.16,125807.0,87.4326,87.464,87.4011,87.464,125807.0
2015-11-17 12:50:00,111.16,111.26,111.16,111.21,27172.0,87.464,87.5427,87.464,87.5034,27172.0
2015-11-17 12:55:00,111.21,111.32,111.2,111.29,29777.0,87.5034,87.5899,87.4955,87.5663,29777.0
2015-11-17 13:00:00,111.28,111.41,111.19,111.33,44565.0,87.5584,87.6607,87.4876,87.5978,44565.0
2015-11-17 13:05:00,111.32,111.38,111.23,111.34,25125.0,87.5899,87.6371,87.5191,87.6057,25125.0
2015-11-17 13:10:00,111.35,111.43,111.29,111.34,27868.0,87.6135,87.6765,87.5663,87.6057,27868.0
2015-11-17 13:15:00,111.34,111.36,111.09,111.11,38308.0,87.6057,87.6214,87.409,87.4247,38308.0
2015-11-17 13:20:00,111.12,111.19,111.03,111.03,35367.0,87.4326,87.4876,87.3617,87.3617,35367.0
2015-11-17 13:25:00,111.04,111.1,110.94,111.08,65169.0,87.3696,87.4168,87.2909,87.4011,65169.0
2015-11-17 13:30:00,111.08,111.18,111.02,111.13,98045.0,87.4011,87.4798,87.3539,87.4404,98045.0
2015-11-17 13:35:00,111.12,111.21,111.06,111.21,46549.0,87.4326,87.5034,87.3853,87.5034,46549.0
2015-11-17 13:40:00,111.21,111.32,111.14,111.22,68143.0,87.5034,87.5899,87.4483,87.5112,68143.0
2015-11-17 13:45:00,111.22,111.28,111.2,111.25,22005.0,87.5112,87.5584,87.4955,87.5348,22005.0
2015-11-17 13:50:00,111.24,111.34,111.17,111.33,81646.0,87.527,87.6057,87.4719,87.5978,81646.0
2015-11-17 13:55:00,111.32,111.45,111.28,111.45,95095.0,87.5899,87.6922,87.5584,87.6922,95095.0
2015-11-17 14:00:00,111.44,111.45,111.37,111.37,71047.0,87.6843,87.6922,87.6293,87.6293,71047.0
2015-11-17 14:05:00,111.37,111.46,111.3,111.42,45949.0,87.6293,87.7001,87.5742,87.6686,45949.0
2015-11-17 14:10:00,111.41,111.42,111.33,111.33,46123.0,87.6607,87.6686,87.5978,87.5978,46123.0
2015-11-17 14:15:00,111.33,111.34,111.13,111.14,55065.0,87.5978,87.6057,87.4404,87.4483,55065.0
2015-11-17 14:20:00,111.14,111.2,111.03,111.14,53688.0,87.4483,87.4955,87.3617,87.4483,53688.0
2015-11-17 14:25:00,111.14,111.15,110.9,110.92,55732.0,87.4483,87.4562,87.2595,87.2752,55732.0
2015-11-17 14:30:00,110.91,111.0,110.82,110.98,52370.0,87.2673,87.3381,87.1965,87.3224,52370.0
2015-11-17 14:35:00,111.0,111.06,110.91,110.97,68165.0,87.3381,87.3853,87.2673,87.3145,68165.0
2015-11-17 14:40:00,110.98,111.05,110.73,110.73,64545.0,87.3224,87.3775,87.1257,87.1257,64545.0
2015-11-17 14:45:00,110.74,110.89,110.74,110.89,33256.0,87.1336,87.2516,87.1336,87.2516,33256.0
2015-11-17 14:50:00,110.9,110.96,110.76,110.82,57394.0,87.2595,87.3067,87.1493,87.1965,57394.0
2015-11-17 14:55:00,110.82,111.17,110.77,111.11,66701.0,87.1965,87.4719,87.1572,87.4247,66701.0
2015-11-17 15:00:00,111.1,111.11,110.94,111.0,67104.0,87.4168,87.4247,87.2909,87.3381,67104.0
2015-11-17 15:05:00,110.99,111.08,110.95,111.05,75778.0,87.3303,87.4011,87.2988,87.3775,75778.0
2015-11-17 15:10:00,111.05,111.05,110.85,110.87,63509.0,87.3775,87.3775,87.2201,87.2358,63509.0
2015-11-17 15:15:00,110.87,110.93,110.76,110.76,62891.0,87.2358,87.2831,87.1493,87.1493,62891.0
2015-11-17 15:20:00,110.76,110.92,110.75,110.79,75954.0,87.1493,87.2752,87.1414,87.1729,75954.0
2015-11-17 15:25:00,110.8,110.88,110.67,110.87,77019.0,87.1808,87.2437,87.0785,87.2358,77019.0
2015-11-17 15:30:00,110.88,110.99,110.78,110.96,67964.0,87.2437,87.3303,87.165,87.3067,67964.0
2015-11-17 15:35:00,110.95,111.03,110.87,110.88,76389.0,87.2988,87.3617,87.2358,87.2437,76389.0
2015-11-17 15:40:00,110.89,111.18,110.88,111.06,86340.0,87.2516,87.4798,87.2437,87.3853,86340.0
2015-11-17 15:45:00,111.05,111.11,110.86,110.98,96996.0,87.3775,87.4247,87.228,87.3224,96996.0
2015-11-17 15:50:00,110.97,111.1,110.93,110.97,102698.0,87.3145,87.4168,87.2831,87.3145,102698.0
2015-11-17 15:55:00,110.97,110.99,110.79,110.91,244368.0,87.3145,87.3303,87.1729,87.2673,244368.0
2015-11-18 09:30:00,111.3,111.49,111.01,111.28,125376.0,87.5742,87.7237,87.346,87.5584,125376.0
2015-11-18 09:35:00,111.27,111.39,111.02,111.15,86974.0,87.5506,87.645,87.3539,87.4562,86974.0
2015-11-18 09:40:00,111.12,111.17,110.85,111.04,52606.0,87.4326,87.4719,87.2201,87.3696,52606.0
2015-11-18 09:45:00,111.05,111.37,111.03,111.28,54096.0,87.3775,87.6293,87.3617,87.5584,54096.0
2015-11-18 09:50:00,111.33,111.49,111.32,111.46,66041.0,87.5978,87.7237,87.5899,87.7001,66041.0
2015-11-18 09:55:00,111.47,111.54,111.33,111.33,44284.0,87.7079,87.763,87.5978,87.5978,44284.0
2015-11-18 10:00:00,111.35,111.57,111.31,111.56,51496.0,87.6135,87.7866,87.5821,87.7788,51496.0
2015-11-18 10:05:00,111.55,111.62,111.52,111.59,53211.0,87.7709,87.826,87.7473,87.8024,53211.0
2015-11-18 10:10:00,111.6,111.6,111.26,111.28,39194.0,87.8102,87.8102,87.5427,87.5584,39194.0
2015-11-18 10:15:00,111.29,111.36,111.18,111.36,30616.0,87.5663,87.6214,87.4798,87.6214,30616.0
2015-11-18 10:20:00,111.35,111.46,111.28,111.45,96532.0,87.6135,87.7001,87.5584,87.6922,96532.0
2015-11-18 10:25:00,111.45,111.48,111.18,111.22,48682.0,87.6922,87.7158,87.4798,87.5112,48682.0
2015-11-18 10:30:00,111.22,111.33,111.06,111.11,44468.0,87.5112,87.5978,87.3853,87.4247,44468.0
2015-11-18 10:35:00,111.11,111.25,111.07,111.19,30639.0,87.4247,87.5348,87.3932,87.4876,30639.0
2015-11-18 10:40:00,111.21,111.29,111.13,111.16,58179.0,87.5034,87.5663,87.4404,87.464,58179.0
2015-11-18 10:45:00,111.16,111.26,111.1,111.13,54947.0,87.464,87.5427,87.4168,87.4404,54947.0
2015-11-18 10:50:00,111.17,111.23,111.08,111.11,36983.0,87.4719,87.5191,87.4011,87.4247,36983.0
2015-11-18 10:55:00,111.08,111.15,110.9,111.0,50728.0,87.4011,87.4562,87.2595,87.3381,50728.0
2015-11-18 11:00:00,110.99,111.03,110.84,110.93,41026.0,87.3303,87.3617,87.2122,87.2831,41026.0
2015-11-18 11:05:00,110.94,111.01,110.86,110.95,73187.0,87.2909,87.346,87.228,87.2988,73187.0
2015-11-18 11:10:00,110.95,111.03,110.87,110.99,66438.0,87.2988,87.3617,87.2358,87.3303,66438.0
2015-11-18 11:15:00,111.02,111.14,111.02,111.07,29717.0,87.3539,87.4483,87.3539,87.3932,29717.0
2015-11-18 11:20:00,111.08,111.19,111.0,111.12,56130.0,87.4011,87.4876,87.3381,87.4326,56130.0
2015-11-18 11:25:00,111.11,111.28,111.07,111.22,113559.0,87.4247,87.5584,87.3932,87.5112,113559.0
2015-11-18 11:30:00,111.22,111.37,111.22,111.33,30392.0,87.5112,87.6293,87.5112,87.5978,30392.0
2015-11-18 11:35:00,111.33,111.47,111.33,111.45,38885.0,87.5978,87.7079,87.5978,87.6922,38885.0
2015-11-18 11:40:00,111.45,111.59,111.45,111.53,31028.0,87.6922,87.8024,87.6922,87.7552,31028.0
2015-11-18 11:45:00,111.56,111.58,111.43,111.5,58226.0,87.7788,87.7945,87.6765,87.7316,58226.0
2015-11-18 11:50:00,111.5,111.61,111.45,111.51,60335.0,87.7316,87.8181,87.6922,87.7394,60335.0
2015-11-18 11:55:00,111.5,111.52,111.35,111.36,31686.0,87.7316,87.7473,87.6135,87.6214,31686.0
2015-11-18 12:00:00,111.35,111.49,111.33,111.49,33533.0,87.6135,87.7237,87.5978,87.7237,33533.0
2015-11-18 12:05:00,111.49,111.5,111.4,111.48,26550.0,87.7237,87.7316,87.6529,87.7158,26550.0
2015-11-18 12:10:00,111.48,111.53,111.43,111.49,34216.0,87.7158,87.7552,87.6765,87.7237,34216.0
2015-11-18 12:15:00,111.5,111.62,111.5,111.56,41396.0,87.7316,87.826,87.7316,87.7788,41396.0
2015-11-18 12:20:00,111.57,111.63,111.51,111.55,22685.0,87.7866,87.8338,87.7394,87.7709,22685.0
2015-11-18 12:25:00,111.55,111.6,111.48,111.56,19088.0,87.7709,87.8102,87.7158,87.7788,19088.0
2015-11-18 12:30:00,111.59,111.65,111.51,111.52,29854.0,87.8024,87.8496,87.7394,87.7473,29854.0
2015-11-18 12:35:00,111.51,111.61,111.48,111.59,22585.0,87.7394,87.8181,87.7158,87.8024,22585.0
2015-11-18 12:40:00,111.57,111.59,111.53,111.54,23400.0,87.7866,87.8024,87.7552,87.763,23400.0
2015-11-18 12:45:00,111.55,111.58,111.49,111.54,26003.0,87.7709,87.7945,87.7237,87.763,26003.0
2015-11-18 12:50:00,111.53,111.61,111.52,111.58,22787.0,87.7552,87.8181,87.7473,87.7945,22787.0
2015-11-18 12:55:00,111.58,111.65,111.57,111.59,23191.0,87.7945,87.8496,87.7866,87.8024,23191.0
2015-11-18 13:00:00,111.59,111.59,111.51,111.59,52815.0,87.8024,87.8024,87.7394,87.8024,52815.0
2015-11-18 13:05:00,111.59,111.71,111.59,111.71,26082.0,87.8024,87.8968,87.8024,87.8968,26082.0
2015-11-18 13:10:00,111.69,111.81,111.65,111.75,36703.0,87.881,87.9755,87.8496,87.9283,36703.0
2015-11-18 13:15:00,111.77,111.81,111.66,111.75,41471.0,87.944,87.9755,87.8574,87.9283,41471.0
2015-11-18 13:20:00,111.76,111.88,111.75,111.84,40666.0,87.9361,88.0305,87.9283,87.9991,40666.0
2015-11-18 13:25:00,111.85,111.88,111.72,111.76,25211.0,88.0069,88.0305,87.9047,87.9361,25211.0
2015-11-18 13:30:00,111.75,111.77,111.6,111.68,23942.0,87.9283,87.944,87.8102,87.8732,23942.0
2015-11-18 13:35:00,111.66,111.73,111.59,111.67,34223.0,87.8574,87.9125,87.8024,87.8653,34223.0
2015-11-18 13:40:00,111.66,111.84,111.63,111.78,44053.0,87.8574,87.9991,87.8338,87.9519,44053.0
2015-11-18 13:45:00,111.77,111.84,111.73,111.78,35194.0,87.944,87.9991,87.9125,87.9519,35194.0
2015-11-18 13:50:00,111.79,111.86,111.76,111.78,34091.0,87.9597,88.0148,87.9361,87.9519,34091.0
2015-11-18 13:55:00,111.78,111.85,111.67,111.67,43369.0,87.9519,88.0069,87.8653,87.8653,43369.0
2015-11-18 14:00:00,111.66,111.85,111.5,111.6,87146.0,87.8574,88.0069,87.7316,87.8102,87146.0
2015-11-18 14:05:00,111.61,111.96,111.58,111.92,63546.0,87.8181,88.0935,87.7945,88.062,63546.0
2015-11-18 14:10:00,111.89,112.13,111.89,112.0,61578.0,88.0384,88.2273,88.0384,88.125,61578.0
2015-11-18 14:15:00,111.98,112.0,111.9,111.94,58108.0,88.1092,88.125,88.0463,88.0778,58108.0
2015-11-18 14:20:00,111.93,112.03,111.88,111.92,69572.0,88.0699,88.1486,88.0305,88.062,69572.0
2015-11-18 14:25:00,111.94,112.0,111.93,111.97,78041.0,88.0778,88.125,88.0699,88.1014,78041.0
2015-11-18 14:30:00,111.96,111.99,111.8,111.91,51228.0,88.0935,88.1171,87.9676,88.0542,51228.0
2015-11-18 14:35:00,111.89,111.9,111.8,111.83,63146.0,88.0384,88.0463,87.9676,87.9912,63146.0
2015-11-18 14:40:00,111.84,111.95,111.8,111.93,86684.0,87.9991,88.0856,87.9676,88.0699,86684.0
2015-11-18 14:45:00,111.94,111.96,111.86,111.91,33492.0,88.0778,88.0935,88.0148,88.0542,33492.0
2015-11-18 14:50:00,111.92,112.05,111.89,112.0,58475.0,88.062,88.1643,88.0384,88.125,58475.0
2015-11-18 14:55:00,112.0,112.2,111.98,112.18,85693.0,88.125,88.2823,88.1092,88.2666,85693.0
2015-11-18 15:00:00,112.17,112.19,111.99,112.04,52810.0,88.2587,88.2745,88.1171,88.1564,52810.0
2015-11-18 15:05:00,112.06,112.11,112.0,112.0,68949.0,88.1722,88.2115,88.125,88.125,68949.0
2015-11-18 15:10:00,112.0,112.11,111.95,112.08,48697.0,88.125,88.2115,88.0856,88.1879,48697.0
2015-11-18 15:15:00,112.08,112.17,112.03,112.13,53378.0,88.1879,88.2587,88.1486,88.2273,53378.0
2015-11-18 15:20:00,112.14,112.14,111.96,112.06,39654.0,88.2351,88.2351,88.0935,88.1722,39654.0
2015-11-18 15:25:00,112.05,112.1,111.97,112.1,63825.0,88.1643,88.2036,88.1014,88.2036,63825.0
2015-11-18 15:30:00,112.11,112.22,112.05,112.14,81159.0,88.2115,88.2981,88.1643,88.2351,81159.0
2015-11-18 15:35:00,112.16,112.28,112.14,112.25,92567.0,88.2509,88.3453,88.2351,88.3217,92567.0
2015-11-18 15:40:00,112.25,112.29,112.17,112.2,80216.0,88.3217,88.3531,88.2587,88.2823,80216.0
2015-11-18 15:45:00,112.2,112.48,112.15,112.35,124283.0,88.2823,88.5026,88.243,88.4004,124283.0
2015-11-18 15:50:00,112.36,112.5,112.28,112.5,156147.0,88.4082,88.5184,88.3453,88.5184,156147.0
2015-11-18 15:55:00,112.49,112.59,112.35,112.53,326134.0,88.5105,88.5892,88.4004,88.542,326134.0
2015-11-19 09:30:00,112.53,112.83,112.3,112.64,94865.0,88.542,88.778,88.361,88.6285,94865.0
2015-11-19 09:35:00,112.64,112.9,112.47,112.67,216616.0,88.6285,88.8331,88.4948,88.6521,216616.0
2015-11-19 09:40:00,112.68,112.98,112.62,112.85,36547.0,88.66,88.8961,88.6128,88.7938,36547.0
2015-11-19 09:45:00,112.86,112.95,112.77,112.89,89645.0,88.8016,88.8725,88.7308,88.8252,89645.0
2015-11-19 09:50:00,112.89,112.99,112.84,112.93,55942.0,88.8252,88.9039,88.7859,88.8567,55942.0
2015-11-19 09:55:00,112.93,113.05,112.9,113.0,65570.0,88.8567,88.9511,88.8331,88.9118,65570.0
2015-11-19 10:00:00,113.02,113.11,112.94,112.99,66210.0,88.9275,88.9983,88.8646,88.9039,66210.0
2015-11-19 10:05:00,112.99,113.31,112.98,113.19,98325.0,88.9039,89.1557,88.8961,89.0613,98325.0
2015-11-19 10:10:00,113.17,113.23,113.06,113.19,82047.0,89.0456,89.0928,88.959,89.0613,82047.0
2015-11-19 10:15:00,113.19,113.22,112.96,113.13,88804.0,89.0613,89.0849,88.8803,89.0141,88804.0
2015-11-19 10:20:00,113.15,113.35,113.09,113.22,67058.0,89.0298,89.1872,88.9826,89.0849,67058.0
2015-11-19 10:25:00,113.21,113.33,113.14,113.24,33730.0,89.077,89.1714,89.022,89.1006,33730.0
2015-11-19 10:30:00,113.25,113.39,113.21,113.23,155361.0,89.1085,89.2187,89.077,89.0928,155361.0
2015-11-19 10:35:00,113.22,113.32,113.12,113.32,53974.0,89.0849,89.1636,89.0062,89.1636,53974.0
2015-11-19 10:40:00,113.31,113.41,113.25,113.25,50898.0,89.1557,89.2344,89.1085,89.1085,50898.0
2015-11-19 10:45:00,113.27,113.38,113.25,113.36,46382.0,89.1242,89.2108,89.1085,89.1951,46382.0
2015-11-19 10:50:00,113.36,113.42,113.24,113.26,52518.0,89.1951,89.2423,89.1006,89.1164,52518.0
2015-11-19 10:55:00,113.29,113.53,113.25,113.53,65160.0,89.14,89.3288,89.1085,89.3288,65160.0
2015-11-19 11:00:00,113.53,113.53,113.31,113.44,42420.0,89.3288,89.3288,89.1557,89.258,42420.0
2015-11-19 11:05:00,113.43,113.71,113.4,113.56,100407.0,89.2501,89.4704,89.2265,89.3524,100407.0
2015-11-19 11:10:00,113.54,113.55,113.41,113.55,36103.0,89.3367,89.3446,89.2344,89.3446,36103.0
2015-11-19 11:15:00,113.55,113.63,113.44,113.6,44025.0,89.3446,89.4075,89.258,89.3839,44025.0
2015-11-19 11:20:00,113.62,113.63,113.54,113.58,43613.0,89.3996,89.4075,89.3367,89.3682,43613.0
2015-11-19 11:25:00,113.57,113.69,113.54,113.65,74063.0,89.3603,89.4547,89.3367,89.4232,74063.0
2015-11-19 11:30:00,113.64,113.7,113.45,113.48,29101.0,89.4154,89.4626,89.2659,89.2895,29101.0
2015-11-19 11:35:00,113.49,113.69,113.45,113.57,55014.0,89.2973,89.4547,89.2659,89.3603,55014.0
2015-11-19 11:40:00,113.57,113.67,113.56,113.57,30014.0,89.3603,89.439,89.3524,89.3603,30014.0
2015-11-19 11:45:00,113.57,113.58,113.39,113.4,52819.0,89.3603,89.3682,89.2187,89.2265,52819.0
2015-11-19 11:50:00,113.41,113.46,113.38,113.41,36354.0,89.2344,89.2737,89.2108,89.2344,36354.0
2015-11-19 11:55:00,113.41,113.53,113.39,113.45,45724.0,89.2344,89.3288,89.2187,89.2659,45724.0
2015-11-19 12:00:00,113.47,113.54,113.46,113.46,22264.0,89.2816,89.3367,89.2737,89.2737,22264.0
2015-11-19 12:05:00,113.46,113.47,113.41,113.43,41448.0,89.2737,89.2816,89.2344,89.2501,41448.0
2015-11-19 12:10:00,113.44,113.56,113.43,113.5,27627.0,89.258,89.3524,89.2501,89.3052,27627.0
2015-11-19 12:15:00,113.5,113.55,113.46,113.53,29658.0,89.3052,89.3446,89.2737,89.3288,29658.0
2015-11-19 12:20:00,113.52,113.53,113.47,113.51,43515.0,89.3209,89.3288,89.2816,89.3131,43515.0
2015-11-19 12:25:00,113.49,113.52,113.44,113.49,54291.0,89.2973,89.3209,89.258,89.2973,54291.0
2015-11-19 12:30:00,113.48,113.52,113.46,113.47,28541.0,89.2895,89.3209,89.2737,89.2816,28541.0
2015-11-19 12:35:00,113.46,113.46,113.31,113.33,52204.0,89.2737,89.2737,89.1557,89.1714,52204.0
2015-11-19 12:40:00,113.33,113.34,113.25,113.29,33608.0,89.1714,89.1793,89.1085,89.14,33608.0
2015-11-19 12:45:00,113.28,113.38,113.28,113.32,61832.0,89.1321,89.2108,89.1321,89.1636,61832.0
2015-11-19 12:50:00,113.31,113.43,113.31,113.4,35737.0,89.1557,89.2501,89.1557,89.2265,35737.0
2015-11-19 12:55:00,113.4,113.52,113.36,113.51,42225.0,89.2265,89.3209,89.1951,89.3131,42225.0
2015-11-19 13:00:00,113.53,113.56,113.5,113.51,19314.0,89.3288,89.3524,89.3052,89.3131,19314.0
2015-11-19 13:05:00,113.5,113.54,113.5,113.54,23956.0,89.3052,89.3367,89.3052,89.3367,23956.0
2015-11-19 13:10:00,113.54,113.64,113.53,113.62,98973.0,89.3367,89.4154,89.3288,89.3996,98973.0
2015-11-19 13:15:00,113.63,113.69,113.6,113.69,54543.0,89.4075,89.4547,89.3839,89.4547,54543.0
2015-11-19 13:20:00,113.68,113.68,113.52,113.59,30250.0,89.4468,89.4468,89.3209,89.376,30250.0
2015-11-19 13:25:00,113.59,113.65,113.54,113.56,34353.0,89.376,89.4232,89.3367,89.3524,34353.0
2015-11-19 13:30:00,113.56,113.56,113.47,113.49,33349.0,89.3524,89.3524,89.2816,89.2973,33349.0
2015-11-19 13:35:00,113.5,113.5,113.39,113.45,38486.0,89.3052,89.3052,89.2187,89.2659,38486.0
2015-11-19 13:40:00,113.45,113.48,113.35,113.37,47375.0,89.2659,89.2895,89.1872,89.2029,47375.0
2015-11-19 13:45:00,113.38,113.43,113.24,113.25,47746.0,89.2108,89.2501,89.1006,89.1085,47746.0
2015-11-19 13:50:00,113.25,113.29,113.23,113.28,30248.0,89.1085,89.14,89.0928,89.1321,30248.0
2015-11-19 13:55:00,113.28,113.41,113.27,113.39,47902.0,89.1321,89.2344,89.1242,89.2187,47902.0
2015-11-19 14:00:00,113.39,113.46,113.38,113.42,77495.0,89.2187,89.2737,89.2108,89.2423,77495.0
2015-11-19 14:05:00,113.41,113.48,113.39,113.42,42585.0,89.2344,89.2895,89.2187,89.2423,42585.0
2015-11-19 14:10:00,113.42,113.46,113.28,113.36,236167.0,89.2423,89.2737,89.1321,89.1951,236167.0
2015-11-19 14:15:00,113.34,113.41,113.28,113.3,49631.0,89.1793,89.2344,89.1321,89.1478,49631.0
2015-11-19 14:20:00,113.3,113.36,113.29,113.34,55814.0,89.1478,89.1951,89.14,89.1793,55814.0
2015-11-19 14:25:00,113.34,113.48,113.32,113.46,25480.0,89.1793,89.2895,89.1636,89.2737,25480.0
2015-11-19 14:30:00,113.44,113.5,113.39,113.4,39166.0,89.258,89.3052,89.2187,89.2265,39166.0
2015-11-19 14:35:00,113.38,113.4,113.33,113.39,27241.0,89.2108,89.2265,89.1714,89.2187,27241.0
2015-11-19 14:40:00,113.39,113.46,113.36,113.38,32423.0,89.2187,89.2737,89.1951,89.2108,32423.0
2015-11-19 14:45:00,113.38,113.46,113.34,113.42,28689.0,89.2108,89.2737,89.1793,89.2423,28689.0
2015-11-19 14:50:00,113.41,113.45,113.39,113.42,37347.0,89.2344,89.2659,89.2187,89.2423,37347.0
2015-11-19 14:55:00,113.42,113.45,113.39,113.41,34867.0,89.2423,89.2659,89.2187,89.2344,34867.0
2015-11-19 15:00:00,113.4,113.42,113.35,113.37,37790.0,89.2265,89.2423,89.1872,89.2029,37790.0
2015-11-19 15:05:00,113.38,113.39,113.31,113.34,34637.0,89.2108,89.2187,89.1557,89.1793,34637.0
2015-11-19 15:10:00,113.33,113.34,113.26,113.29,60288.0,89.1714,89.1793,89.1164,89.14,60288.0
2015-11-19 15:15:00,113.3,113.35,113.28,113.34,49884.0,89.1478,89.1872,89.1321,89.1793,49884.0
2015-11-19 15:20:00,113.34,113.49,113.31,113.45,54247.0,89.1793,89.2973,89.1557,89.2659,54247.0
2015-11-19 15:25:00,113.45,113.57,113.43,113.55,148060.0,89.2659,89.3603,89.2501,89.3446,148060.0
2015-11-19 15:30:00,113.55,113.55,113.39,113.39,66758.0,89.3446,89.3446,89.2187,89.2187,66758.0
2015-11-19 15:35:00,113.39,113.43,113.34,113.41,58795.0,89.2187,89.2501,89.1793,89.2344,58795.0
2015-11-19 15:40:00,113.41,113.46,113.36,113.38,89858.0,89.2344,89.2737,89.1951,89.2108,89858.0
2015-11-19 15:45:00,113.37,113.43,113.33,113.42,95680.0,89.2029,89.2501,89.1714,89.2423,95680.0
2015-11-19 15:50:00,113.42,113.45,113.39,113.43,89875.0,89.2423,89.2659,89.2187,89.2501,89875.0
2015-11-19 15:55:00,113.43,113.43,113.29,113.33,155244.0,89.2501,89.2501,89.14,89.1714,155244.0
2015-11-20 09:30:00,113.36,113.65,113.23,113.47,415415.0,89.1951,89.4232,89.0928,89.2816,415415.0
2015-11-20 09:35:00,113.52,113.61,113.19,113.46,132715.0,89.3209,89.3918,89.0613,89.2737,132715.0
2015-11-20 09:40:00,113.49,113.62,113.46,113.56,67493.0,89.2973,89.3996,89.2737,89.3524,67493.0
2015-11-20 09:45:00,113.55,113.6,113.4,113.56,100384.0,89.3446,89.3839,89.2265,89.3524,100384.0
2015-11-20 09:50:00,113.54,113.83,113.54,113.83,53092.0,89.3367,89.5649,89.3367,89.5649,53092.0
2015-11-20 09:55:00,113.84,113.85,113.64,113.74,56708.0,89.5727,89.5806,89.4154,89.494,56708.0
2015-11-20 10:00:00,113.75,113.94,113.74,113.77,47340.0,89.5019,89.6514,89.494,89.5177,47340.0
2015-11-20 10:05:00,113.79,113.96,113.65,113.92,47581.0,89.5334,89.6672,89.4232,89.6357,47581.0
2015-11-20 10:10:00,113.91,114.0,113.84,113.98,45867.0,89.6278,89.6986,89.5727,89.6829,45867.0
2015-11-20 10:15:00,113.98,114.03,113.85,113.93,86434.0,89.6829,89.7222,89.5806,89.6435,86434.0
2015-11-20 10:20:00,113.94,114.08,113.92,113.98,86697.0,89.6514,89.7616,89.6357,89.6829,86697.0
2015-11-20 10:25:00,113.97,114.03,113.94,113.99,45965.0,89.675,89.7222,89.6514,89.6908,45965.0
2015-11-20 10:30:00,114.0,114.06,113.96,114.01,30358.0,89.6986,89.7458,89.6672,89.7065,30358.0
2015-11-20 10:35:00,114.04,114.05,113.88,113.89,36632.0,89.7301,89.738,89.6042,89.6121,36632.0
2015-11-20 10:40:00,113.89,113.92,113.77,113.82,95771.0,89.6121,89.6357,89.5177,89.557,95771.0
2015-11-20 10:45:00,113.81,113.92,113.75,113.91,38194.0,89.5491,89.6357,89.5019,89.6278,38194.0
2015-11-20 10:50:00,113.91,114.01,113.86,113.99,39522.0,89.6278,89.7065,89.5885,89.6908,39522.0
2015-11-20 10:55:00,113.99,114.05,113.88,113.93,32533.0,89.6908,89.738,89.6042,89.6435,32533.0
2015-11-20 11:00:00,113.93,113.98,113.9,113.92,38248.0,89.6435,89.6829,89.6199,89.6357,38248.0
2015-11-20 11:05:00,113.92,113.93,113.8,113.81,40673.0,89.6357,89.6435,89.5413,89.5491,40673.0
2015-11-20 11:10:00,113.8,113.95,113.78,113.79,40865.0,89.5413,89.6593,89.5255,89.5334,40865.0
2015-11-20 11:15:00,113.8,113.9,113.76,113.89,30340.0,89.5413,89.6199,89.5098,89.6121,30340.0
2015-11-20 11:20:00,113.9,113.92,113.83,113.91,34999.0,89.6199,89.6357,89.5649,89.6278,34999.0
2015-11-20 11:25:00,113.88,113.93,113.78,113.81,51061.0,89.6042,89.6435,89.5255,89.5491,51061.0
2015-11-20 11:30:00,113.82,113.82,113.72,113.78,26942.0,89.557,89.557,89.4783,89.5255,26942.0
2015-11-20 11:35:00,113.76,113.8,113.69,113.71,85856.0,89.5098,89.5413,89.4547,89.4704,85856.0
2015-11-20 11:40:00,113.69,113.74,113.65,113.7,21231.0,89.4547,89.494,89.4232,89.4626,21231.0
2015-11-20 11:45:00,113.7,113.79,113.69,113.7,47624.0,89.4626,89.5334,89.4547,89.4626,47624.0
2015-11-20 11:50:00,113.7,113.75,113.66,113.73,32045.0,89.4626,89.5019,89.4311,89.4862,32045.0
2015-11-20 11:55:00,113.73,113.83,113.69,113.83,45857.0,89.4862,89.5649,89.4547,89.5649,45857.0
2015-11-20 12:00:00,113.83,113.86,113.75,113.77,48834.0,89.5649,89.5885,89.5019,89.5177,48834.0
2015-11-20 12:05:00,113.79,113.9,113.73,113.9,32294.0,89.5334,89.6199,89.4862,89.6199,32294.0
2015-11-20 12:10:00,113.91,113.97,113.86,113.89,44409.0,89.6278,89.675,89.5885,89.6121,44409.0
2015-11-20 12:15:00,113.9,113.99,113.88,113.92,50695.0,89.6199,89.6908,89.6042,89.6357,50695.0
2015-11-20 12:20:00,113.91,114.01,113.9,114.01,62388.0,89.6278,89.7065,89.6199,89.7065,62388.0
2015-11-20 12:25:00,113.99,114.0,113.86,113.87,18669.0,89.6908,89.6986,89.5885,89.5963,18669.0
2015-11-20 12:30:00,113.87,113.95,113.86,113.87,57410.0,89.5963,89.6593,89.5885,89.5963,57410.0
2015-11-20 12:35:00,113.87,113.89,113.77,113.8,32474.0,89.5963,89.6121,89.5177,89.5413,32474.0
2015-11-20 12:40:00,113.8,113.91,113.78,113.89,26750.0,89.5413,89.6278,89.5255,89.6121,26750.0
2015-11-20 12:45:00,113.89,113.94,113.86,113.91,29123.0,89.6121,89.6514,89.5885,89.6278,29123.0
2015-11-20 12:50:00,113.92,113.94,113.83,113.92,44589.0,89.6357,89.6514,89.5649,89.6357,44589.0
2015-11-20 12:55:00,113.92,114.09,113.91,113.93,42796.0,89.6357,89.7694,89.6278,89.6435,42796.0
2015-11-20 13:00:00,113.96,114.09,113.96,114.04,24059.0,89.6672,89.7694,89.6672,89.7301,24059.0
2015-11-20 13:05:00,114.05,114.06,113.9,113.91,74028.0,89.738,89.7458,89.6199,89.6278,74028.0
2015-11-20 13:10:00,113.91,113.98,113.88,113.95,33785.0,89.6278,89.6829,89.6042,89.6593,33785.0
2015-11-20 13:15:00,113.94,113.96,113.88,113.93,47545.0,89.6514,89.6672,89.6042,89.6435,47545.0
2015-11-20 13:20:00,113.93,113.97,113.84,113.95,37786.0,89.6435,89.675,89.5727,89.6593,37786.0
2015-11-20 13:25:00,113.95,114.01,113.86,113.86,45310.0,89.6593,89.7065,89.5885,89.5885,45310.0
2015-11-20 13:30:00,113.87,113.89,113.8,113.88,28334.0,89.5963,89.6121,89.5413,89.6042,28334.0
2015-11-20 13:35:00,113.88,113.89,113.76,113.86,75824.0,89.6042,89.6121,89.5098,89.5885,75824.0
2015-11-20 13:40:00,113.86,113.95,113.85,113.85,35575.0,89.5885,89.6593,89.5806,89.5806,35575.0
2015-11-20 13:45:00,113.85,114.0,113.84,114.0,29454.0,89.5806,89.6986,89.5727,89.6986,29454.0
2015-11-20 13:50:00,113.98,114.07,113.93,114.02,50351.0,89.6829,89.7537,89.6435,89.7144,50351.0
2015-11-20 13:55:00,114.02,114.09,113.99,114.07,26951.0,89.7144,89.7694,89.6908,89.7537,26951.0
2015-11-20 14:00:00,114.08,114.15,114.05,114.15,42694.0,89.7616,89.8167,89.738,89.8167,42694.0
2015-11-20 14:05:00,114.17,114.17,114.08,114.09,38212.0,89.8324,89.8324,89.7616,89.7694,38212.0
2015-11-20 14:10:00,114.09,114.1,113.9,113.91,36614.0,89.7694,89.7773,89.6199,89.6278,36614.0
2015-11-20 14:15:00,113.91,113.95,113.76,113.86,58204.0,89.6278,89.6593,89.5098,89.5885,58204.0
2015-11-20 14:20:00,113.85,113.97,113.76,113.84,53783.0,89.5806,89.675,89.5098,89.5727,53783.0
2015-11-20 14:25:00,113.85,113.9,113.75,113.78,42277.0,89.5806,89.6199,89.5019,89.5255,42277.0
2015-11-20 14:30:00,113.78,113.91,113.73,113.9,56358.0,89.5255,89.6278,89.4862,89.6199,56358.0
2015-11-20 14:35:00,113.89,113.9,113.78,113.79,45186.0,89.6121,89.6199,89.5255,89.5334,45186.0
2015-11-20 14:40:00,113.79,113.9,113.75,113.82,41585.0,89.5334,89.6199,89.5019,89.557,41585.0
2015-11-20 14:45:00,113.82,113.89,113.8,113.89,43293.0,89.557,89.6121,89.5413,89.6121,43293.0
2015-11-20 14:50:00,113.88,113.92,113.79,113.88,52890.0,89.6042,89.6357,89.5334,89.6042,52890.0
2015-11-20 14:55:00,113.88,113.89,113.66,113.73,63200.0,89.6042,89.6121,89.4311,89.4862,63200.0
2015-11-20 15:00:00,113.74,113.8,113.69,113.73,43947.0,89.494,89.5413,89.4547,89.4862,43947.0
2015-11-20 15:05:00,113.73,113.79,113.65,113.77,57195.0,89.4862,89.5334,89.4232,89.5177,57195.0
2015-11-20 15:10:00,113.77,113.92,113.74,113.9,65305.0,89.5177,89.6357,89.494,89.6199,65305.0
2015-11-20 15:15:00,113.9,113.9,113.79,113.84,74049.0,89.6199,89.6199,89.5334,89.5727,74049.0
2015-11-20 15:20:00,113.84,113.9,113.8,113.83,62446.0,89.5727,89.6199,89.5413,89.5649,62446.0
2015-11-20 15:25:00,113.84,113.91,113.83,113.9,53168.0,89.5727,89.6278,89.5649,89.6199,53168.0
2015-11-20 15:30:00,113.91,113.98,113.88,113.97,75427.0,89.6278,89.6829,89.6042,89.675,75427.0
2015-11-20 15:35:00,113.96,114.03,113.89,113.95,100861.0,89.6672,89.7222,89.6121,89.6593,100861.0
2015-11-20 15:40:00,113.95,114.08,113.95,113.98,112226.0,89.6593,89.7616,89.6593,89.6829,112226.0
2015-11-20 15:45:00,114.02,114.08,113.95,114.04,130709.0,89.7144,89.7616,89.6593,89.7301,130709.0
2015-11-20 15:50:00,114.04,114.05,113.95,113.99,130969.0,89.7301,89.738,89.6593,89.6908,130969.0
2015-11-20 15:55:00,113.99,114.03,113.79,113.95,390643.0,89.6908,89.7222,89.5334,89.6593,390643.0
2015-11-23 09:30:00,114.01,114.43,113.91,114.29,112359.0,89.7065,90.037,89.6278,89.9268,112359.0
2015-11-23 09:35:00,114.28,114.35,114.09,114.31,53110.0,89.9189,89.974,89.7694,89.9425,53110.0
2015-11-23 09:40:00,114.32,114.5,114.31,114.42,61174.0,89.9504,90.092,89.9425,90.0291,61174.0
2015-11-23 09:45:00,114.42,114.84,114.36,114.81,76264.0,90.0291,90.3596,89.9819,90.336,76264.0
2015-11-23 09:50:00,114.8,114.9,114.65,114.65,88154.0,90.3281,90.4068,90.2101,90.2101,88154.0
2015-11-23 09:55:00,114.65,114.65,114.17,114.52,91260.0,90.2101,90.2101,89.8324,90.1078,91260.0
2015-11-23 10:00:00,114.51,114.53,114.29,114.4,64255.0,90.0999,90.1156,89.9268,90.0134,64255.0
2015-11-23 10:05:00,114.38,114.47,114.27,114.38,60855.0,89.9976,90.0684,89.9111,89.9976,60855.0
2015-11-23 10:10:00,114.4,114.52,114.36,114.5,50394.0,90.0134,90.1078,89.9819,90.092,50394.0
2015-11-23 10:15:00,114.5,114.62,114.31,114.45,46333.0,90.092,90.1865,89.9425,90.0527,46333.0
2015-11-23 10:20:00,114.45,114.45,114.3,114.32,31249.0,90.0527,90.0527,89.9347,89.9504,31249.0
2015-11-23 10:25:00,114.33,114.36,114.09,114.12,45752.0,89.9583,89.9819,89.7694,89.793,45752.0
2015-11-23 10:30:00,114.12,114.32,114.08,114.29,72770.0,89.793,89.9504,89.7616,89.9268,72770.0
2015-11-23 10:35:00,114.29,114.47,114.23,114.39,54109.0,89.9268,90.0684,89.8796,90.0055,54109.0
2015-11-23 10:40:00,114.39,114.57,114.38,114.57,37857.0,90.0055,90.1471,89.9976,90.1471,37857.0
2015-11-23 10:45:00,114.57,114.66,114.54,114.65,53151.0,90.1471,90.2179,90.1235,90.2101,53151.0
2015-11-23 10:50:00,114.65,114.66,114.52,114.55,45584.0,90.2101,90.2179,90.1078,90.1314,45584.0
2015-11-23 10:55:00,114.55,114.61,114.38,114.4,74750.0,90.1314,90.1786,89.9976,90.0134,74750.0
2015-11-23 11:00:00,114.39,114.44,114.28,114.31,34726.0,90.0055,90.0448,89.9189,89.9425,34726.0
2015-11-23 11:05:00,114.31,114.36,114.23,114.36,62718.0,89.9425,89.9819,89.8796,89.9819,62718.0
2015-11-23 11:10:00,114.36,114.42,114.34,114.38,62906.0,89.9819,90.0291,89.9661,89.9976,62906.0
2015-11-23 11:15:00,114.37,114.45,114.35,114.36,31731.0,89.9898,90.0527,89.974,89.9819,31731.0
2015-11-23 11:20:00,114.37,114.38,114.22,114.33,60495.0,89.9898,89.9976,89.8717,89.9583,60495.0
2015-11-23 11:25:00,114.33,114.4,114.26,114.3,38764.0,89.9583,90.0134,89.9032,89.9347,38764.0
2015-11-23 11:30:00,114.3,114.4,114.21,114.22,62059.0,89.9347,90.0134,89.8639,89.8717,62059.0
2015-11-23 11:35:00,114.22,114.32,114.22,114.28,30845.0,89.8717,89.9504,89.8717,89.9189,30845.0
2015-11-23 11:40:00,114.29,114.35,114.23,114.3,59086.0,89.9268,89.974,89.8796,89.9347,59086.0
2015-11-23 11:45:00,114.3,114.3,114.21,114.24,23878.0,89.9347,89.9347,89.8639,89.8875,23878.0
2015-11-23 11:50:00,114.26,114.48,114.26,114.46,24701.0,89.9032,90.0763,89.9032,90.0606,24701.0
2015-11-23 11:55:00,114.47,114.49,114.4,114.4,21302.0,90.0684,90.0842,90.0134,90.0134,21302.0
2015-11-23 12:00:00,114.41,114.43,114.34,114.37,37218.0,90.0212,90.037,89.9661,89.9898,37218.0
2015-11-23 12:05:00,114.35,114.42,114.29,114.38,22657.0,89.974,90.0291,89.9268,89.9976,22657.0
2015-11-23 12:10:00,114.37,114.44,114.37,114.4,31071.0,89.9898,90.0448,89.9898,90.0134,31071.0
2015-11-23 12:15:00,114.4,114.4,114.34,114.39,38919.0,90.0134,90.0134,89.9661,90.0055,38919.0
2015-11-23 12:20:00,114.38,114.4,114.31,114.34,51418.0,89.9976,90.0134,89.9425,89.9661,51418.0
2015-11-23 12:25:00,114.33,114.45,114.33,114.36,18429.0,89.9583,90.0527,89.9583,89.9819,18429.0
2015-11-23 12:30:00,114.36,114.43,114.33,114.42,56411.0,89.9819,90.037,89.9583,90.0291,56411.0
2015-11-23 12:35:00,114.41,114.45,114.4,114.44,18318.0,90.0212,90.0527,90.0134,90.0448,18318.0
2015-11-23 12:40:00,114.45,114.47,114.41,114.45,17891.0,90.0527,90.0684,90.0212,90.0527,17891.0
2015-11-23 12:45:00,114.44,114.45,114.36,114.41,15982.0,90.0448,90.0527,89.9819,90.0212,15982.0
2015-11-23 12:50:00,114.39,114.52,114.39,114.49,23198.0,90.0055,90.1078,90.0055,90.0842,23198.0
2015-11-23 12:55:00,114.5,114.56,114.46,114.49,64713.0,90.092,90.1393,90.0606,90.0842,64713.0
2015-11-23 13:00:00,114.48,114.49,114.44,114.48,18977.0,90.0763,90.0842,90.0448,90.0763,18977.0
2015-11-23 13:05:00,114.48,114.5,114.45,114.46,22866.0,90.0763,90.092,90.0527,90.0606,22866.0
2015-11-23 13:10:00,114.45,114.47,114.41,114.45,32703.0,90.0527,90.0684,90.0212,90.0527,32703.0
2015-11-23 13:15:00,114.46,114.48,114.42,114.44,21615.0,90.0606,90.0763,90.0291,90.0448,21615.0
2015-11-23 13:20:00,114.44,114.45,114.37,114.44,15730.0,90.0448,90.0527,89.9898,90.0448,15730.0
2015-11-23 13:25:00,114.45,114.48,114.4,114.41,22964.0,90.0527,90.0763,90.0134,90.0212,22964.0
2015-11-23 13:30:00,114.41,114.46,114.4,114.45,25215.0,90.0212,90.0606,90.0134,90.0527,25215.0
2015-11-23 13:35:00,114.46,114.52,114.46,114.51,25344.0,90.0606,90.1078,90.0606,90.0999,25344.0
2015-11-23 13:40:00,114.51,114.54,114.5,114.53,20392.0,90.0999,90.1235,90.092,90.1156,20392.0
2015-11-23 13:45:00,114.53,114.53,114.41,114.42,25871.0,90.1156,90.1156,90.0212,90.0291,25871.0
2015-11-23 13:50:00,114.43,114.46,114.42,114.44,23064.0,90.037,90.0606,90.0291,90.0448,23064.0
2015-11-23 13:55:00,114.43,114.45,114.32,114.32,32992.0,90.037,90.0527,89.9504,89.9504,32992.0
2015-11-23 14:00:00,114.31,114.34,114.15,114.17,52435.0,89.9425,89.9661,89.8167,89.8324,52435.0
2015-11-23 14:05:00,114.18,114.21,114.12,114.21,45015.0,89.8403,89.8639,89.793,89.8639,45015.0
2015-11-23 14:10:00,114.2,114.26,114.15,114.2,43333.0,89.856,89.9032,89.8167,89.856,43333.0
2015-11-23 14:15:00,114.21,114.26,114.16,114.17,17396.0,89.8639,89.9032,89.8245,89.8324,17396.0
2015-11-23 14:20:00,114.17,114.2,114.11,114.16,24631.0,89.8324,89.856,89.7852,89.8245,24631.0
2015-11-23 14:25:00,114.17,114.21,114.11,114.2,19211.0,89.8324,89.8639,89.7852,89.856,19211.0
2015-11-23 14:30:00,114.2,114.3,114.18,114.25,36299.0,89.856,89.9347,89.8403,89.8953,36299.0
2015-11-23 14:35:00,114.25,114.3,114.22,114.26,39237.0,89.8953,89.9347,89.8717,89.9032,39237.0
2015-11-23 14:40:00,114.26,114.3,114.24,114.3,39161.0,89.9032,89.9347,89.8875,89.9347,39161.0
2015-11-23 14:45:00,114.3,114.37,114.3,114.37,24286.0,89.9347,89.9898,89.9347,89.9898,24286.0
2015-11-23 14:50:00,114.37,114.47,114.37,114.43,36550.0,89.9898,90.0684,89.9898,90.037,36550.0
2015-11-23 14:55:00,114.44,114.54,114.44,114.54,34550.0,90.0448,90.1235,90.0448,90.1235,34550.0
2015-11-23 15:00:00,114.54,114.57,114.42,114.43,27826.0,90.1235,90.1471,90.0291,90.037,27826.0
2015-11-23 15:05:00,114.42,114.52,114.42,114.5,35707.0,90.0291,90.1078,90.0291,90.092,35707.0
2015-11-23 15:10:00,114.5,114.55,114.48,114.51,40642.0,90.092,90.1314,90.0763,90.0999,40642.0
2015-11-23 15:15:00,114.51,114.56,114.45,114.53,34945.0,90.0999,90.1393,90.0527,90.1156,34945.0
2015-11-23 15:20:00,114.52,114.57,114.49,114.56,29636.0,90.1078,90.1471,90.0842,90.1393,29636.0
2015-11-23 15:25:00,114.55,114.56,114.46,114.49,63602.0,90.1314,90.1393,90.0606,90.0842,63602.0
2015-11-23 15:30:00,114.49,114.59,114.49,114.55,49227.0,90.0842,90.1629,90.0842,90.1314,49227.0
2015-11-23 15:35:00,114.55,114.56,114.52,114.52,66297.0,90.1314,90.1393,90.1078,90.1078,66297.0
2015-11-23 15:40:00,114.53,114.55,114.51,114.51,73536.0,90.1156,90.1314,90.0999,90.0999,73536.0
2015-11-23 15:45:00,114.51,114.54,114.48,114.51,103025.0,90.0999,90.1235,90.0763,90.0999,103025.0
2015-11-23 15:50:00,114.52,114.55,114.46,114.52,92101.0,90.1078,90.1314,90.0606,90.1078,92101.0
2015-11-23 15:55:00,114.52,114.61,114.37,114.6,245263.0,90.1078,90.1786,89.9898,90.1707,245263.0
2015-11-24 09:30:00,113.9,114.28,113.88,114.13,102776.0,89.6199,89.9189,89.6042,89.8009,102776.0
2015-11-24 09:35:00,114.13,114.19,113.92,114.03,56217.0,89.8009,89.8481,89.6357,89.7222,56217.0
2015-11-24 09:40:00,114.07,114.07,113.76,114.03,54741.0,89.7537,89.7537,89.5098,89.7222,54741.0
2015-11-24 09:45:00,114.0,114.07,113.94,114.01,69447.0,89.6986,89.7537,89.6514,89.7065,69447.0
2015-11-24 09:50:00,114.01,114.11,113.96,113.99,54085.0,89.7065,89.7852,89.6672,89.6908,54085.0
2015-11-24 09:55:00,114.01,114.13,113.92,114.09,53341.0,89.7065,89.8009,89.6357,89.7694,53341.0
2015-11-24 10:00:00,114.12,114.18,113.98,114.1,57251.0,89.793,89.8403,89.6829,89.7773,57251.0
2015-11-24 10:05:00,114.09,114.19,114.0,114.06,54546.0,89.7694,89.8481,89.6986,89.7458,54546.0
2015-11-24 10:10:00,114.07,114.12,113.95,113.95,55929.0,89.7537,89.793,89.6593,89.6593,55929.0
2015-11-24 10:15:00,113.94,113.94,113.82,113.86,67026.0,89.6514,89.6514,89.557,89.5885,67026.0
2015-11-24 10:20:00,113.86,113.91,113.79,113.8,59185.0,89.5885,89.6278,89.5334,89.5413,59185.0
2015-11-24 10:25:00,113.8,113.82,113.5,113.57,125812.0,89.5413,89.557,89.3052,89.3603,125812.0
2015-11-24 10:30:00,113.58,113.63,113.49,113.56,79182.0,89.3682,89.4075,89.2973,89.3524,79182.0
2015-11-24 10:35:00,113.54,113.55,113.41,113.55,79171.0,89.3367,89.3446,89.2344,89.3446,79171.0
2015-11-24 10:40:00,113.53,113.6,113.48,113.48,48125.0,89.3288,89.3839,89.2895,89.2895,48125.0
2015-11-24 10:45:00,113.48,113.5,113.36,113.41,79649.0,89.2895,89.3052,89.1951,89.2344,79649.0
2015-11-24 10:50:00,113.44,113.56,113.41,113.5,55837.0,89.258,89.3524,89.2344,89.3052,55837.0
2015-11-24 10:55:00,113.49,113.68,113.48,113.64,59998.0,89.2973,89.4468,89.2895,89.4154,59998.0
2015-11-24 11:00:00,113.65,113.65,113.52,113.65,53166.0,89.4232,89.4232,89.3209,89.4232,53166.0
2015-11-24 11:05:00,113.65,113.85,113.62,113.85,57037.0,89.4232,89.5806,89.3996,89.5806,57037.0
2015-11-24 11:10:00,113.85,113.85,113.76,113.78,55344.0,89.5806,89.5806,89.5098,89.5255,55344.0
2015-11-24 11:15:00,113.78,113.81,113.65,113.66,47879.0,89.5255,89.5491,89.4232,89.4311,47879.0
2015-11-24 11:20:00,113.65,113.79,113.65,113.79,50428.0,89.4232,89.5334,89.4232,89.5334,50428.0
2015-11-24 11:25:00,113.81,113.99,113.79,113.97,61544.0,89.5491,89.6908,89.5334,89.675,61544.0
2015-11-24 11:30:00,113.99,114.16,113.97,114.09,45625.0,89.6908,89.8245,89.675,89.7694,45625.0
2015-11-24 11:35:00,114.09,114.23,114.07,114.15,34713.0,89.7694,89.8796,89.7537,89.8167,34713.0
2015-11-24 11:40:00,114.16,114.17,114.04,114.04,27822.0,89.8245,89.8324,89.7301,89.7301,27822.0
2015-11-24 11:45:00,114.05,114.16,114.05,114.13,33436.0,89.738,89.8245,89.738,89.8009,33436.0
2015-11-24 11:50:00,114.14,114.33,114.12,114.23,38521.0,89.8088,89.9583,89.793,89.8796,38521.0
2015-11-24 11:55:00,114.23,114.39,114.23,114.34,46794.0,89.8796,90.0055,89.8796,89.9661,46794.0
2015-11-24 12:00:00,114.35,114.46,114.3,114.3,26701.0,89.974,90.0606,89.9347,89.9347,26701.0
2015-11-24 12:05:00,114.3,114.38,114.24,114.26,44887.0,89.9347,89.9976,89.8875,89.9032,44887.0
2015-11-24 12:10:00,114.26,114.36,114.25,114.25,32876.0,89.9032,89.9819,89.8953,89.8953,32876.0
2015-11-24 12:15:00,114.26,114.26,114.11,114.12,37418.0,89.9032,89.9032,89.7852,89.793,37418.0
2015-11-24 12:20:00,114.12,114.17,114.07,114.11,20275.0,89.793,89.8324,89.7537,89.7852,20275.0
2015-11-24 12:25:00,114.1,114.21,114.09,114.21,29677.0,89.7773,89.8639,89.7694,89.8639,29677.0
2015-11-24 12:30:00,114.21,114.23,114.14,114.2,41252.0,89.8639,89.8796,89.8088,89.856,41252.0
2015-11-24 12:35:00,114.2,114.22,114.15,114.17,18685.0,89.856,89.8717,89.8167,89.8324,18685.0
2015-11-24 12:40:00,114.18,114.2,114.12,114.14,13882.0,89.8403,89.856,89.793,89.8088,13882.0
2015-11-24 12:45:00,114.16,114.16,114.08,114.1,23774.0,89.8245,89.8245,89.7616,89.7773,23774.0
2015-11-24 12:50:00,114.1,114.15,114.08,114.15,13349.0,89.7773,89.8167,89.7616,89.8167,13349.0
2015-11-24 12:55:00,114.15,114.17,114.08,114.12,17621.0,89.8167,89.8324,89.7616,89.793,17621.0
2015-11-24 13:00:00,114.14,114.3,114.13,114.26,24728.0,89.8088,89.9347,89.8009,89.9032,24728.0
2015-11-24 13:05:00,114.26,114.27,114.13,114.23,27374.0,89.9032,89.9111,89.8009,89.8796,27374.0
2015-11-24 13:10:00,114.25,114.26,114.17,114.2,18032.0,89.8953,89.9032,89.8324,89.856,18032.0
2015-11-24 13:15:00,114.19,114.25,114.16,114.22,29987.0,89.8481,89.8953,89.8245,89.8717,29987.0
2015-11-24 13:20:00,114.24,114.35,114.23,114.31,14031.0,89.8875,89.974,89.8796,89.9425,14031.0
2015-11-24 13:25:00,114.32,114.42,114.31,114.36,25501.0,89.9504,90.0291,89.9425,89.9819,25501.0
2015-11-24 13:30:00,114.36,114.43,114.32,114.41,33528.0,89.9819,90.037,89.9504,90.0212,33528.0
2015-11-24 13:35:00,114.4,114.5,114.39,114.43,52678.0,90.0134,90.092,90.0055,90.037,52678.0
2015-11-24 13:40:00,114.43,114.5,114.43,114.49,37297.0,90.037,90.092,90.037,90.0842,37297.0
2015-11-24 13:45:00,114.49,114.5,114.43,114.48,16771.0,90.0842,90.092,90.037,90.0763,16771.0
2015-11-24 13:50:00,114.48,114.53,114.46,114.47,35863.0,90.0763,90.1156,90.0606,90.0684,35863.0
2015-11-24 13:55:00,114.47,114.54,114.46,114.52,15638.0,90.0684,90.1235,90.0606,90.1078,15638.0
2015-11-24 14:00:00,114.54,114.54,114.4,114.45,36450.0,90.1235,90.1235,90.0134,90.0527,36450.0
2015-11-24 14:05:00,114.45,114.56,114.45,114.48,28598.0,90.0527,90.1393,90.0527,90.0763,28598.0
2015-11-24 14:10:00,114.49,114.49,114.23,114.27,19388.0,90.0842,90.0842,89.8796,89.9111,19388.0
2015-11-24 14:15:00,114.3,114.3,114.18,114.28,21088.0,89.9347,89.9347,89.8403,89.9189,21088.0
2015-11-24 14:20:00,114.29,114.32,114.17,114.2,37259.0,89.9268,89.9504,89.8324,89.856,37259.0
2015-11-24 14:25:00,114.2,114.33,114.19,114.26,22721.0,89.856,89.9583,89.8481,89.9032,22721.0
2015-11-24 14:30:00,114.28,114.36,114.22,114.32,27519.0,89.9189,89.9819,89.8717,89.9504,27519.0
2015-11-24 14:35:00,114.33,114.38,114.3,114.32,27687.0,89.9583,89.9976,89.9347,89.9504,27687.0
2015-11-24 14:40:00,114.32,114.33,114.29,114.32,17992.0,89.9504,89.9583,89.9268,89.9504,17992.0
2015-11-24 14:45:00,114.32,114.36,114.3,114.31,15674.0,89.9504,89.9819,89.9347,89.9425,15674.0
2015-11-24 14:50:00,114.31,114.37,114.3,114.37,22680.0,89.9425,89.9898,89.9347,89.9898,22680.0
2015-11-24 14:55:00,114.37,114.43,114.31,114.35,25515.0,89.9898,90.037,89.9425,89.974,25515.0
2015-11-24 15:00:00,114.35,114.37,114.27,114.28,23056.0,89.974,89.9898,89.9111,89.9189,23056.0
2015-11-24 15:05:00,114.29,114.48,114.29,114.47,35434.0,89.9268,90.0763,89.9268,90.0684,35434.0
2015-11-24 15:10:00,114.46,114.5,114.41,114.44,37544.0,90.0606,90.092,90.0212,90.0448,37544.0
2015-11-24 15:15:00,114.43,114.48,114.36,114.36,35950.0,90.037,90.0763,89.9819,89.9819,35950.0
2015-11-24 15:20:00,114.36,114.42,114.34,114.36,42357.0,89.9819,90.0291,89.9661,89.9819,42357.0
2015-11-24 15:25:00,114.36,114.4,114.32,114.33,45875.0,89.9819,90.0134,89.9504,89.9583,45875.0
2015-11-24 15:30:00,114.32,114.37,114.16,114.18,136035.0,89.9504,89.9898,89.8245,89.8403,136035.0
2015-11-24 15:35:00,114.17,114.18,114.02,114.07,80498.0,89.8324,89.8403,89.7144,89.7537,80498.0
2015-11-24 15:40:00,114.07,114.17,114.07,114.16,70702.0,89.7537,89.8324,89.7537,89.8245,70702.0
2015-11-24 15:45:00,114.15,114.16,113.96,114.02,268575.0,89.8167,89.8245,89.6672,89.7144,268575.0
2015-11-24 15:50:00,114.02,114.05,113.99,114.01,502032.0,89.7144,89.738,89.6908,89.7065,502032.0
2015-11-24 15:55:00,114.01,114.3,113.97,114.28,254803.0,89.7065,89.9347,89.675,89.9189,254803.0
2015-11-25 09:30:00,114.27,114.6,113.97,114.27,104136.0,89.9111,90.1707,89.675,89.9111,104136.0
2015-11-25 09:35:00,114.28,114.48,114.11,114.26,56964.0,89.9189,90.0763,89.7852,89.9032,56964.0
2015-11-25 09:40:00,114.27,114.31,113.95,114.04,53042.0,89.9111,89.9425,89.6593,89.7301,53042.0
2015-11-25 09:45:00,114.08,114.36,114.06,114.18,89067.0,89.7616,89.9819,89.7458,89.8403,89067.0
2015-11-25 09:50:00,114.17,114.41,114.12,114.33,117649.0,89.8324,90.0212,89.793,89.9583,117649.0
2015-11-25 09:55:00,114.34,114.34,114.17,114.3,58516.0,89.9661,89.9661,89.8324,89.9347,58516.0
2015-11-25 10:00:00,114.29,114.4,114.19,114.28,43857.0,89.9268,90.0134,89.8481,89.9189,43857.0
2015-11-25 10:05:00,114.28,114.31,114.18,114.24,46524.0,89.9189,89.9425,89.8403,89.8875,46524.0
2015-11-25 10:10:00,114.25,114.38,114.21,114.31,45552.0,89.8953,89.9976,89.8639,89.9425,45552.0
2015-11-25 10:15:00,114.31,114.42,114.27,114.37,48664.0,89.9425,90.0291,89.9111,89.9898,48664.0
2015-11-25 10:20:00,114.38,114.49,114.33,114.37,77415.0,89.9976,90.0842,89.9583,89.9898,77415.0
2015-11-25 10:25:00,114.36,114.52,114.35,114.46,70357.0,89.9819,90.1078,89.974,90.0606,70357.0
2015-11-25 10:30:00,114.47,114.69,114.45,114.62,65482.0,90.0684,90.2415,90.0527,90.1865,65482.0
2015-11-25 10:35:00,114.61,114.69,114.58,114.63,38858.0,90.1786,90.2415,90.155,90.1943,38858.0
2015-11-25 10:40:00,114.63,114.74,114.63,114.7,51067.0,90.1943,90.2809,90.1943,90.2494,51067.0
2015-11-25 10:45:00,114.7,114.85,114.7,114.84,56764.0,90.2494,90.3674,90.2494,90.3596,56764.0
2015-11-25 10:50:00,114.84,114.85,114.78,114.81,70447.0,90.3596,90.3674,90.3124,90.336,70447.0
2015-11-25 10:55:00,114.81,114.82,114.67,114.67,103753.0,90.336,90.3438,90.2258,90.2258,103753.0
2015-11-25 11:00:00,114.67,114.75,114.59,114.74,84886.0,90.2258,90.2887,90.1629,90.2809,84886.0
2015-11-25 11:05:00,114.75,114.86,114.71,114.86,37316.0,90.2887,90.3753,90.2573,90.3753,37316.0
2015-11-25 11:10:00,114.85,114.86,114.74,114.78,51836.0,90.3674,90.3753,90.2809,90.3124,51836.0
2015-11-25 11:15:00,114.8,114.84,114.79,114.82,29116.0,90.3281,90.3596,90.3202,90.3438,29116.0
2015-11-25 11:20:00,114.81,114.92,114.8,114.87,42250.0,90.336,90.4225,90.3281,90.3832,42250.0
2015-11-25 11:25:00,114.87,114.88,114.61,114.64,42669.0,90.3832,90.391,90.1786,90.2022,42669.0
2015-11-25 11:30:00,114.65,114.66,114.59,114.62,24282.0,90.2101,90.2179,90.1629,90.1865,24282.0
2015-11-25 11:35:00,114.6,114.65,114.47,114.55,42061.0,90.1707,90.2101,90.0684,90.1314,42061.0
2015-11-25 11:40:00,114.54,114.63,114.1,114.49,168993.0,90.1235,90.1943,89.7773,90.0842,168993.0
2015-11-25 11:45:00,114.49,114.5,114.37,114.49,42518.0,90.0842,90.092,89.9898,90.0842,42518.0
2015-11-25 11:50:00,114.49,114.5,114.4,114.43,22908.0,90.0842,90.092,90.0134,90.037,22908.0
2015-11-25 11:55:00,114.44,114.49,114.39,114.39,15431.0,90.0448,90.0842,90.0055,90.0055,15431.0
2015-11-25 12:00:00,114.39,114.49,114.38,114.39,17498.0,90.0055,90.0842,89.9976,90.0055,17498.0
2015-11-25 12:05:00,114.39,114.55,114.39,114.5,31465.0,90.0055,90.1314,90.0055,90.092,31465.0
2015-11-25 12:10:00,114.5,114.52,114.45,114.49,72574.0,90.092,90.1078,90.0527,90.0842,72574.0
2015-11-25 12:15:00,114.49,114.6,114.47,114.49,22739.0,90.0842,90.1707,90.0684,90.0842,22739.0
2015-11-25 12:20:00,114.48,114.52,114.4,114.5,18833.0,90.0763,90.1078,90.0134,90.092,18833.0
2015-11-25 12:25:00,114.5,114.5,114.38,114.43,15072.0,90.092,90.092,89.9976,90.037,15072.0
2015-11-25 12:30:00,114.44,114.52,114.41,114.52,21795.0,90.0448,90.1078,90.0212,90.1078,21795.0
2015-11-25 12:35:00,114.51,114.57,114.5,114.54,28503.0,90.0999,90.1471,90.092,90.1235,28503.0
2015-11-25 12:40:00,114.54,114.58,114.49,114.56,18262.0,90.1235,90.155,90.0842,90.1393,18262.0
2015-11-25 12:45:00,114.56,114.58,114.52,114.52,12991.0,90.1393,90.155,90.1078,90.1078,12991.0
2015-11-25 12:50:00,114.52,114.56,114.51,114.53,11203.0,90.1078,90.1393,90.0999,90.1156,11203.0
2015-11-25 12:55:00,114.54,114.58,114.46,114.48,17497.0,90.1235,90.155,90.0606,90.0763,17497.0
2015-11-25 13:00:00,114.48,114.55,114.47,114.54,32070.0,90.0763,90.1314,90.0684,90.1235,32070.0
2015-11-25 13:05:00,114.54,114.55,114.42,114.42,28409.0,90.1235,90.1314,90.0291,90.0291,28409.0
2015-11-25 13:10:00,114.42,114.48,114.39,114.43,21896.0,90.0291,90.0763,90.0055,90.037,21896.0
2015-11-25 13:15:00,114.44,114.48,114.42,114.46,22983.0,90.0448,90.0763,90.0291,90.0606,22983.0
2015-11-25 13:20:00,114.46,114.5,114.36,114.41,59288.0,90.0606,90.092,89.9819,90.0212,59288.0
2015-11-25 13:25:00,114.41,114.5,114.39,114.5,52685.0,90.0212,90.092,90.0055,90.092,52685.0
2015-11-25 13:30:00,114.49,114.55,114.44,114.53,41359.0,90.0842,90.1314,90.0448,90.1156,41359.0
2015-11-25 13:35:00,114.53,114.55,114.49,114.51,14697.0,90.1156,90.1314,90.0842,90.0999,14697.0
2015-11-25 13:40:00,114.5,114.5,114.44,114.49,20375.0,90.092,90.092,90.0448,90.0842,20375.0
2015-11-25 13:45:00,114.48,114.57,114.45,114.56,26729.0,90.0763,90.1471,90.0527,90.1393,26729.0
2015-11-25 13:50:00,114.56,114.63,114.56,114.59,18259.0,90.1393,90.1943,90.1393,90.1629,18259.0
2015-11-25 13:55:00,114.58,114.6,114.51,114.53,14863.0,90.155,90.1707,90.0999,90.1156,14863.0
2015-11-25 14:00:00,114.53,114.57,114.51,114.51,16117.0,90.1156,90.1471,90.0999,90.0999,16117.0
2015-11-25 14:05:00,114.51,114.54,114.49,114.51,27275.0,90.0999,90.1235,90.0842,90.0999,27275.0
2015-11-25 14:10:00,114.51,114.53,114.47,114.52,18856.0,90.0999,90.1156,90.0684,90.1078,18856.0
2015-11-25 14:15:00,114.51,114.54,114.49,114.53,18985.0,90.0999,90.1235,90.0842,90.1156,18985.0
2015-11-25 14:20:00,114.54,114.55,114.47,114.48,24608.0,90.1235,90.1314,90.0684,90.0763,24608.0
2015-11-25 14:25:00,114.47,114.53,114.45,114.48,24891.0,90.0684,90.1156,90.0527,90.0763,24891.0
2015-11-25 14:30:00,114.48,114.52,114.46,114.47,31564.0,90.0763,90.1078,90.0606,90.0684,31564.0
2015-11-25 14:35:00,114.48,114.52,114.41,114.45,59541.0,90.0763,90.1078,90.0212,90.0527,59541.0
2015-11-25 14:40:00,114.44,114.45,114.37,114.41,25749.0,90.0448,90.0527,89.9898,90.0212,25749.0
2015-11-25 14:45:00,114.41,114.46,114.37,114.45,24606.0,90.0212,90.0606,89.9898,90.0527,24606.0
2015-11-25 14:50:00,114.46,114.47,114.38,114.45,20305.0,90.0606,90.0684,89.9976,90.0527,20305.0
2015-11-25 14:55:00,114.47,114.47,114.42,114.44,20023.0,90.0684,90.0684,90.0291,90.0448,20023.0
2015-11-25 15:00:00,114.44,114.48,114.43,114.45,29240.0,90.0448,90.0763,90.037,90.0527,29240.0
2015-11-25 15:05:00,114.46,114.49,114.43,114.45,27563.0,90.0606,90.0842,90.037,90.0527,27563.0
2015-11-25 15:10:00,114.46,114.56,114.45,114.5,44225.0,90.0606,90.1393,90.0527,90.092,44225.0
2015-11-25 15:15:00,114.5,114.52,114.44,114.5,38132.0,90.092,90.1078,90.0448,90.092,38132.0
2015-11-25 15:20:00,114.5,114.5,114.45,114.47,56955.0,90.092,90.092,90.0527,90.0684,56955.0
2015-11-25 15:25:00,114.46,114.47,114.42,114.46,87671.0,90.0606,90.0684,90.0291,90.0606,87671.0
2015-11-25 15:30:00,114.46,114.47,114.43,114.45,56026.0,90.0606,90.0684,90.037,90.0527,56026.0
2015-11-25 15:35:00,114.44,114.45,114.39,114.4,107797.0,90.0448,90.0527,90.0055,90.0134,107797.0
2015-11-25 15:40:00,114.39,114.42,114.34,114.34,61952.0,90.0055,90.0291,89.9661,89.9661,61952.0
2015-11-25 15:45:00,114.34,114.4,114.28,114.38,92903.0,89.9661,90.0134,89.9189,89.9976,92903.0
2015-11-25 15:50:00,114.39,114.39,114.28,114.32,114726.0,90.0055,90.0055,89.9189,89.9504,114726.0
2015-11-25 15:55:00,114.31,114.4,114.27,114.38,439019.0,89.9425,90.0134,89.9111,89.9976,439019.0
2015-11-27 09:30:00,113.71,114.06,113.53,114.04,120364.0,90.1675,90.4451,90.0248,90.4292,120364.0
2015-11-27 09:35:00,114.03,114.3,113.96,114.24,99967.0,90.4213,90.6354,90.3658,90.5878,99967.0
2015-11-27 09:40:00,114.24,114.31,114.03,114.3,67264.0,90.5878,90.6433,90.4213,90.6354,67264.0
2015-11-27 09:45:00,114.27,114.31,114.05,114.18,73082.0,90.6116,90.6433,90.4371,90.5402,73082.0
2015-11-27 09:50:00,114.18,114.33,114.16,114.18,54009.0,90.5402,90.6592,90.5244,90.5402,54009.0
2015-11-27 09:55:00,114.15,114.19,114.04,114.11,48349.0,90.5164,90.5482,90.4292,90.4847,48349.0
2015-11-27 10:00:00,114.12,114.14,113.93,113.94,51497.0,90.4926,90.5085,90.342,90.3499,51497.0
2015-11-27 10:05:00,113.94,114.14,113.89,114.09,72431.0,90.3499,90.5085,90.3103,90.4689,72431.0
2015-11-27 10:10:00,114.09,114.1,113.99,114.06,39552.0,90.4689,90.4768,90.3896,90.4451,39552.0
2015-11-27 10:15:00,114.04,114.19,113.97,114.15,30622.0,90.4292,90.5482,90.3737,90.5164,30622.0
2015-11-27 10:20:00,114.16,114.39,114.15,114.33,79291.0,90.5244,90.7067,90.5164,90.6592,79291.0
2015-11-27 10:25:00,114.32,114.39,114.23,114.35,43324.0,90.6512,90.7067,90.5799,90.675,43324.0
2015-11-27 10:30:00,114.34,114.35,114.24,114.26,30293.0,90.6671,90.675,90.5878,90.6037,30293.0
2015-11-27 10:35:00,114.27,114.35,114.21,114.23,36006.0,90.6116,90.675,90.564,90.5799,36006.0
2015-11-27 10:40:00,114.23,114.29,114.21,114.27,35993.0,90.5799,90.6275,90.564,90.6116,35993.0
2015-11-27 10:45:00,114.27,114.33,114.15,114.16,26147.0,90.6116,90.6592,90.5164,90.5244,26147.0
2015-11-27 10:50:00,114.15,114.2,114.08,114.12,33676.0,90.5164,90.5561,90.4609,90.4926,33676.0
2015-11-27 10:55:00,114.12,114.15,114.06,114.13,23708.0,90.4926,90.5164,90.4451,90.5006,23708.0
2015-11-27 11:00:00,114.14,114.2,114.1,114.14,28895.0,90.5085,90.5561,90.4768,90.5085,28895.0
2015-11-27 11:05:00,114.15,114.19,114.14,114.18,48267.0,90.5164,90.5482,90.5085,90.5402,48267.0
2015-11-27 11:10:00,114.18,114.34,114.14,114.34,53579.0,90.5402,90.6671,90.5085,90.6671,53579.0
2015-11-27 11:15:00,114.35,114.36,114.29,114.32,30958.0,90.675,90.683,90.6275,90.6512,30958.0
2015-11-27 11:20:00,114.32,114.36,114.31,114.33,32842.0,90.6512,90.683,90.6433,90.6592,32842.0
2015-11-27 11:25:00,114.34,114.38,114.3,114.3,29096.0,90.6671,90.6988,90.6354,90.6354,29096.0
2015-11-27 11:30:00,114.3,114.39,114.3,114.31,37083.0,90.6354,90.7067,90.6354,90.6433,37083.0
2015-11-27 11:35:00,114.31,114.33,114.27,114.31,21833.0,90.6433,90.6592,90.6116,90.6433,21833.0
2015-11-27 11:40:00,114.31,114.32,114.2,114.22,31317.0,90.6433,90.6512,90.5561,90.5719,31317.0
2015-11-27 11:45:00,114.21,114.23,114.16,114.22,23421.0,90.564,90.5799,90.5244,90.5719,23421.0
2015-11-27 11:50:00,114.23,114.23,114.15,114.16,28264.0,90.5799,90.5799,90.5164,90.5244,28264.0
2015-11-27 11:55:00,114.15,114.17,114.08,114.11,23349.0,90.5164,90.5323,90.4609,90.4847,23349.0
2015-11-27 12:00:00,114.11,114.19,114.11,114.12,22300.0,90.4847,90.5482,90.4847,90.4926,22300.0
2015-11-27 12:05:00,114.11,114.12,114.07,114.08,24231.0,90.4847,90.4926,90.453,90.4609,24231.0
2015-11-27 12:10:00,114.07,114.09,114.01,114.07,28103.0,90.453,90.4689,90.4054,90.453,28103.0
2015-11-27 12:15:00,114.07,114.18,114.05,114.18,26809.0,90.453,90.5402,90.4371,90.5402,26809.0
2015-11-27 12:20:00,114.17,114.19,114.08,114.08,35940.0,90.5323,90.5482,90.4609,90.4609,35940.0
2015-11-27 12:25:00,114.08,114.08,114.03,114.06,29098.0,90.4609,90.4609,90.4213,90.4451,29098.0
2015-11-27 12:30:00,114.07,114.07,113.98,114.04,38844.0,90.453,90.453,90.3816,90.4292,38844.0
2015-11-27 12:35:00,114.04,114.12,114.04,114.11,41262.0,90.4292,90.4926,90.4292,90.4847,41262.0
2015-11-27 12:40:00,114.11,114.27,114.1,114.19,82115.0,90.4847,90.6116,90.4768,90.5482,82115.0
2015-11-27 12:45:00,114.19,114.24,114.18,114.23,47811.0,90.5482,90.5878,90.5402,90.5799,47811.0
2015-11-27 12:50:00,114.23,114.25,114.21,114.23,49179.0,90.5799,90.5957,90.564,90.5799,49179.0
2015-11-27 12:55:00,114.24,114.25,114.17,114.23,95420.0,90.5878,90.5957,90.5323,90.5799,95420.0
2015-11-30 09:30:00,114.38,114.49,114.26,114.4,122126.0,90.6988,90.786,90.6037,90.7147,122126.0
2015-11-30 09:35:00,114.4,114.44,113.84,113.85,74120.0,90.7147,90.7464,90.2706,90.2786,74120.0
2015-11-30 09:40:00,113.87,114.01,113.69,113.94,79985.0,90.2944,90.4054,90.1517,90.3499,79985.0
2015-11-30 09:45:00,113.96,114.17,113.82,113.85,72835.0,90.3658,90.5323,90.2548,90.2786,72835.0
2015-11-30 09:50:00,113.82,114.08,113.74,114.07,50373.0,90.2548,90.4609,90.1913,90.453,50373.0
2015-11-30 09:55:00,114.08,114.17,114.03,114.07,55299.0,90.4609,90.5323,90.4213,90.453,55299.0
2015-11-30 10:00:00,114.07,114.21,113.9,113.9,58725.0,90.453,90.564,90.3182,90.3182,58725.0
2015-11-30 10:05:00,113.91,114.13,113.87,114.12,56238.0,90.3261,90.5006,90.2944,90.4926,56238.0
2015-11-30 10:10:00,114.12,114.18,114.01,114.14,84168.0,90.4926,90.5402,90.4054,90.5085,84168.0
2015-11-30 10:15:00,114.13,114.3,114.08,114.26,95440.0,90.5006,90.6354,90.4609,90.6037,95440.0
2015-11-30 10:20:00,114.26,114.49,114.22,114.34,78012.0,90.6037,90.786,90.5719,90.6671,78012.0
2015-11-30 10:25:00,114.34,114.35,114.25,114.31,34067.0,90.6671,90.675,90.5957,90.6433,34067.0
2015-11-30 10:30:00,114.32,114.4,114.29,114.31,67311.0,90.6512,90.7147,90.6275,90.6433,67311.0
2015-11-30 10:35:00,114.31,114.36,114.21,114.3,83311.0,90.6433,90.683,90.564,90.6354,83311.0
2015-11-30 10:40:00,114.3,114.33,114.17,114.33,36000.0,90.6354,90.6592,90.5323,90.6592,36000.0
2015-11-30 10:45:00,114.32,114.38,114.24,114.24,45125.0,90.6512,90.6988,90.5878,90.5878,45125.0
2015-11-30 10:50:00,114.24,114.29,114.2,114.24,41925.0,90.5878,90.6275,90.5561,90.5878,41925.0
2015-11-30 10:55:00,114.24,114.25,114.13,114.16,32497.0,90.5878,90.5957,90.5006,90.5244,32497.0
2015-11-30 11:00:00,114.15,114.2,114.07,114.2,26980.0,90.5164,90.5561,90.453,90.5561,26980.0
2015-11-30 11:05:00,114.2,114.32,114.19,114.31,29939.0,90.5561,90.6512,90.5482,90.6433,29939.0
2015-11-30 11:10:00,114.32,114.36,114.21,114.27,32742.0,90.6512,90.683,90.564,90.6116,32742.0
2015-11-30 11:15:00,114.27,114.29,114.12,114.14,30425.0,90.6116,90.6275,90.4926,90.5085,30425.0
2015-11-30 11:20:00,114.14,114.19,114.1,114.11,35239.0,90.5085,90.5482,90.4768,90.4847,35239.0
2015-11-30 11:25:00,114.1,114.1,113.92,113.92,34278.0,90.4768,90.4768,90.3341,90.3341,34278.0
2015-11-30 11:30:00,113.93,113.94,113.86,113.88,33973.0,90.342,90.3499,90.2865,90.3023,33973.0
2015-11-30 11:35:00,113.88,113.94,113.81,113.86,48473.0,90.3023,90.3499,90.2468,90.2865,48473.0
2015-11-30 11:40:00,113.85,113.88,113.8,113.86,53087.0,90.2786,90.3023,90.2389,90.2865,53087.0
2015-11-30 11:45:00,113.86,113.88,113.75,113.78,55621.0,90.2865,90.3023,90.1993,90.223,55621.0
2015-11-30 11:50:00,113.77,113.78,113.68,113.72,140263.0,90.2151,90.223,90.1437,90.1755,140263.0
2015-11-30 11:55:00,113.72,113.83,113.66,113.68,82745.0,90.1755,90.2627,90.1279,90.1437,82745.0
2015-11-30 12:00:00,113.67,113.67,113.56,113.66,158958.0,90.1358,90.1358,90.0486,90.1279,158958.0
2015-11-30 12:05:00,113.67,113.8,113.67,113.77,37169.0,90.1358,90.2389,90.1358,90.2151,37169.0
2015-11-30 12:10:00,113.76,113.77,113.67,113.7,39370.0,90.2072,90.2151,90.1358,90.1596,39370.0
2015-11-30 12:15:00,113.69,113.88,113.6,113.87,61090.0,90.1517,90.3023,90.0803,90.2944,61090.0
2015-11-30 12:20:00,113.87,113.94,113.83,113.9,35869.0,90.2944,90.3499,90.2627,90.3182,35869.0
2015-11-30 12:25:00,113.91,113.94,113.88,113.91,34740.0,90.3261,90.3499,90.3023,90.3261,34740.0
2015-11-30 12:30:00,113.91,113.93,113.81,113.83,28763.0,90.3261,90.342,90.2468,90.2627,28763.0
2015-11-30 12:35:00,113.84,113.92,113.82,113.9,27741.0,90.2706,90.3341,90.2548,90.3182,27741.0
2015-11-30 12:40:00,113.9,113.9,113.82,113.83,34220.0,90.3182,90.3182,90.2548,90.2627,34220.0
2015-11-30 12:45:00,113.84,113.9,113.81,113.86,30407.0,90.2706,90.3182,90.2468,90.2865,30407.0
2015-11-30 12:50:00,113.85,113.86,113.83,113.84,27796.0,90.2786,90.2865,90.2627,90.2706,27796.0
2015-11-30 12:55:00,113.84,113.97,113.83,113.93,32463.0,90.2706,90.3737,90.2627,90.342,32463.0
2015-11-30 13:00:00,113.92,113.97,113.89,113.95,28188.0,90.3341,90.3737,90.3103,90.3578,28188.0
2015-11-30 13:05:00,113.96,114.03,113.95,113.98,29132.0,90.3658,90.4213,90.3578,90.3816,29132.0
2015-11-30 13:10:00,113.97,114.02,113.95,113.95,28619.0,90.3737,90.4134,90.3578,90.3578,28619.0
2015-11-30 13:15:00,113.95,114.0,113.94,113.96,29869.0,90.3578,90.3975,90.3499,90.3658,29869.0
2015-11-30 13:20:00,113.95,113.97,113.9,113.93,36616.0,90.3578,90.3737,90.3182,90.342,36616.0
2015-11-30 13:25:00,113.92,114.14,113.91,114.13,31820.0,90.3341,90.5085,90.3261,90.5006,31820.0
2015-11-30 13:30:00,114.12,114.14,114.06,114.12,21160.0,90.4926,90.5085,90.4451,90.4926,21160.0
2015-11-30 13:35:00,114.12,114.17,114.11,114.14,44125.0,90.4926,90.5323,90.4847,90.5085,44125.0
2015-11-30 13:40:00,114.15,114.2,114.12,114.13,33884.0,90.5164,90.5561,90.4926,90.5006,33884.0
2015-11-30 13:45:00,114.13,114.18,114.1,114.17,26540.0,90.5006,90.5402,90.4768,90.5323,26540.0
2015-11-30 13:50:00,114.17,114.2,114.11,114.13,44592.0,90.5323,90.5561,90.4847,90.5006,44592.0
2015-11-30 13:55:00,114.14,114.22,114.13,114.2,41296.0,90.5085,90.5719,90.5006,90.5561,41296.0
2015-11-30 14:00:00,114.21,114.21,114.15,114.19,31970.0,90.564,90.564,90.5164,90.5482,31970.0
2015-11-30 14:05:00,114.2,114.22,114.19,114.21,44055.0,90.5561,90.5719,90.5482,90.564,44055.0
2015-11-30 14:10:00,114.21,114.23,114.18,114.2,41748.0,90.564,90.5799,90.5402,90.5561,41748.0
2015-11-30 14:15:00,114.21,114.32,114.2,114.31,37828.0,90.564,90.6512,90.5561,90.6433,37828.0
2015-11-30 14:20:00,114.31,114.31,114.24,114.25,45108.0,90.6433,90.6433,90.5878,90.5957,45108.0
2015-11-30 14:25:00,114.25,114.31,114.2,114.31,27968.0,90.5957,90.6433,90.5561,90.6433,27968.0
2015-11-30 14:30:00,114.3,114.3,114.18,114.21,29331.0,90.6354,90.6354,90.5402,90.564,29331.0
2015-11-30 14:35:00,114.21,114.35,114.17,114.33,60907.0,90.564,90.675,90.5323,90.6592,60907.0
2015-11-30 14:40:00,114.34,114.4,114.31,114.31,27538.0,90.6671,90.7147,90.6433,90.6433,27538.0
2015-11-30 14:45:00,114.31,114.31,114.24,114.3,27432.0,90.6433,90.6433,90.5878,90.6354,27432.0
2015-11-30 14:50:00,114.31,114.39,114.3,114.37,50947.0,90.6433,90.7067,90.6354,90.6909,50947.0
2015-11-30 14:55:00,114.38,114.4,114.3,114.3,58877.0,90.6988,90.7147,90.6354,90.6354,58877.0
2015-11-30 15:00:00,114.3,114.33,114.27,114.31,77951.0,90.6354,90.6592,90.6116,90.6433,77951.0
2015-11-30 15:05:00,114.31,114.38,114.29,114.38,70644.0,90.6433,90.6988,90.6275,90.6988,70644.0
2015-11-30 15:10:00,114.38,114.44,114.35,114.35,95681.0,90.6988,90.7464,90.675,90.675,95681.0
2015-11-30 15:15:00,114.36,114.38,114.26,114.26,67487.0,90.683,90.6988,90.6037,90.6037,67487.0
2015-11-30 15:20:00,114.26,114.26,114.12,114.12,53979.0,90.6037,90.6037,90.4926,90.4926,53979.0
2015-11-30 15:25:00,114.11,114.14,114.06,114.14,90497.0,90.4847,90.5085,90.4451,90.5085,90497.0
2015-11-30 15:30:00,114.14,114.32,114.1,114.25,73681.0,90.5085,90.6512,90.4768,90.5957,73681.0
2015-11-30 15:35:00,114.25,114.26,114.16,114.16,73237.0,90.5957,90.6037,90.5244,90.5244,73237.0
2015-11-30 15:40:00,114.17,114.2,114.0,114.03,152444.0,90.5323,90.5561,90.3975,90.4213,152444.0
2015-11-30 15:45:00,114.02,114.11,113.95,114.11,168494.0,90.4134,90.4847,90.3578,90.4847,168494.0
2015-11-30 15:50:00,114.1,114.15,114.05,114.15,108846.0,90.4768,90.5164,90.4371,90.5164,108846.0
2015-11-30 15:55:00,114.14,114.3,113.96,114.25,468377.0,90.5085,90.6354,90.3658,90.5957,468377.0
2015-12-01 09:30:00,114.52,114.8,114.38,114.49,147519.0,90.8098,91.0319,90.6988,90.786,147519.0
2015-12-01 09:35:00,114.5,114.61,114.39,114.61,79856.0,90.794,90.8812,90.7067,90.8812,79856.0
2015-12-01 09:40:00,114.64,114.81,114.62,114.79,53768.0,90.905,91.0398,90.8891,91.0239,53768.0
2015-12-01 09:45:00,114.7,114.86,114.64,114.71,104164.0,90.9526,91.0794,90.905,90.9605,104164.0
2015-12-01 09:50:00,114.75,114.9,114.73,114.9,74922.0,90.9922,91.1112,90.9764,91.1112,74922.0
2015-12-01 09:55:00,114.91,114.93,114.77,114.85,57237.0,91.1191,91.1349,91.0081,91.0715,57237.0
2015-12-01 10:00:00,114.85,114.9,114.72,114.83,73415.0,91.0715,91.1112,90.9684,91.0557,73415.0
2015-12-01 10:05:00,114.83,114.87,114.66,114.7,80871.0,91.0557,91.0874,90.9208,90.9526,80871.0
2015-12-01 10:10:00,114.7,114.71,114.49,114.55,62165.0,90.9526,90.9605,90.786,90.8336,62165.0
2015-12-01 10:15:00,114.53,114.53,114.02,114.06,74447.0,90.8178,90.8178,90.4134,90.4451,74447.0
2015-12-01 10:20:00,114.07,114.12,113.92,114.05,49060.0,90.453,90.4926,90.3341,90.4371,49060.0
2015-12-01 10:25:00,114.05,114.13,113.97,114.05,30056.0,90.4371,90.5006,90.3737,90.4371,30056.0
2015-12-01 10:30:00,114.04,114.04,113.79,113.81,43450.0,90.4292,90.4292,90.231,90.2468,43450.0
2015-12-01 10:35:00,113.81,114.17,113.8,114.12,34972.0,90.2468,90.5323,90.2389,90.4926,34972.0
2015-12-01 10:40:00,114.11,114.2,114.09,114.1,45043.0,90.4847,90.5561,90.4689,90.4768,45043.0
2015-12-01 10:45:00,114.1,114.38,114.06,114.31,48380.0,90.4768,90.6988,90.4451,90.6433,48380.0
2015-12-01 10:50:00,114.32,114.37,114.19,114.29,74881.0,90.6512,90.6909,90.5482,90.6275,74881.0
2015-12-01 10:55:00,114.3,114.34,114.25,114.34,32580.0,90.6354,90.6671,90.5957,90.6671,32580.0
2015-12-01 11:00:00,114.34,114.4,114.33,114.36,33199.0,90.6671,90.7147,90.6592,90.683,33199.0
2015-12-01 11:05:00,114.36,114.36,114.19,114.22,57122.0,90.683,90.683,90.5482,90.5719,57122.0
2015-12-01 11:10:00,114.22,114.27,114.18,114.23,38144.0,90.5719,90.6116,90.5402,90.5799,38144.0
2015-12-01 11:15:00,114.22,114.32,114.19,114.26,48599.0,90.5719,90.6512,90.5482,90.6037,48599.0
2015-12-01 11:20:00,114.26,114.44,114.26,114.42,26026.0,90.6037,90.7464,90.6037,90.7305,26026.0
2015-12-01 11:25:00,114.44,114.47,114.28,114.3,32130.0,90.7464,90.7702,90.6195,90.6354,32130.0
2015-12-01 11:30:00,114.31,114.38,114.23,114.24,28114.0,90.6433,90.6988,90.5799,90.5878,28114.0
2015-12-01 11:35:00,114.25,114.27,114.17,114.2,66730.0,90.5957,90.6116,90.5323,90.5561,66730.0
2015-12-01 11:40:00,114.2,114.29,114.19,114.29,32489.0,90.5561,90.6275,90.5482,90.6275,32489.0
2015-12-01 11:45:00,114.28,114.34,114.24,114.34,21279.0,90.6195,90.6671,90.5878,90.6671,21279.0
2015-12-01 11:50:00,114.35,114.4,114.25,114.26,27557.0,90.675,90.7147,90.5957,90.6037,27557.0
2015-12-01 11:55:00,114.25,114.36,114.23,114.34,26976.0,90.5957,90.683,90.5799,90.6671,26976.0
2015-12-01 12:00:00,114.35,114.41,114.28,114.28,30023.0,90.675,90.7226,90.6195,90.6195,30023.0
2015-12-01 12:05:00,114.28,114.34,114.26,114.3,31579.0,90.6195,90.6671,90.6037,90.6354,31579.0
2015-12-01 12:10:00,114.3,114.35,114.29,114.34,17997.0,90.6354,90.675,90.6275,90.6671,17997.0
2015-12-01 12:15:00,114.35,114.36,114.28,114.31,26400.0,90.675,90.683,90.6195,90.6433,26400.0
2015-12-01 12:20:00,114.31,114.46,114.3,114.43,20882.0,90.6433,90.7623,90.6354,90.7385,20882.0
2015-12-01 12:25:00,114.44,114.44,114.36,114.37,15025.0,90.7464,90.7464,90.683,90.6909,15025.0
2015-12-01 12:30:00,114.37,114.42,114.33,114.36,20897.0,90.6909,90.7305,90.6592,90.683,20897.0
2015-12-01 12:35:00,114.36,114.37,114.28,114.31,21685.0,90.683,90.6909,90.6195,90.6433,21685.0
2015-12-01 12:40:00,114.31,114.44,114.3,114.39,26094.0,90.6433,90.7464,90.6354,90.7067,26094.0
2015-12-01 12:45:00,114.39,114.42,114.38,114.42,11660.0,90.7067,90.7305,90.6988,90.7305,11660.0
2015-12-01 12:50:00,114.42,114.47,114.4,114.47,20195.0,90.7305,90.7702,90.7147,90.7702,20195.0
2015-12-01 12:55:00,114.47,114.47,114.4,114.42,14675.0,90.7702,90.7702,90.7147,90.7305,14675.0
2015-12-01 13:00:00,114.41,114.41,114.33,114.37,21243.0,90.7226,90.7226,90.6592,90.6909,21243.0
2015-12-01 13:05:00,114.36,114.44,114.34,114.4,48485.0,90.683,90.7464,90.6671,90.7147,48485.0
2015-12-01 13:10:00,114.39,114.39,114.31,114.34,15728.0,90.7067,90.7067,90.6433,90.6671,15728.0
2015-12-01 13:15:00,114.33,114.37,114.31,114.32,30352.0,90.6592,90.6909,90.6433,90.6512,30352.0
2015-12-01 13:20:00,114.33,114.4,114.32,114.37,32362.0,90.6592,90.7147,90.6512,90.6909,32362.0
2015-12-01 13:25:00,114.37,114.38,114.32,114.36,25389.0,90.6909,90.6988,90.6512,90.683,25389.0
2015-12-01 13:30:00,114.37,114.37,114.23,114.23,36797.0,90.6909,90.6909,90.5799,90.5799,36797.0
2015-12-01 13:35:00,114.23,114.3,114.23,114.25,24606.0,90.5799,90.6354,90.5799,90.5957,24606.0
2015-12-01 13:40:00,114.26,114.29,114.25,114.26,19491.0,90.6037,90.6275,90.5957,90.6037,19491.0
2015-12-01 13:45:00,114.26,114.29,114.18,114.27,51336.0,90.6037,90.6275,90.5402,90.6116,51336.0
2015-12-01 13:50:00,114.27,114.3,114.24,114.26,22767.0,90.6116,90.6354,90.5878,90.6037,22767.0
2015-12-01 13:55:00,114.27,114.29,114.24,114.27,33439.0,90.6116,90.6275,90.5878,90.6116,33439.0
2015-12-01 14:00:00,114.27,114.33,114.26,114.32,36588.0,90.6116,90.6592,90.6037,90.6512,36588.0
2015-12-01 14:05:00,114.33,114.38,114.3,114.34,40102.0,90.6592,90.6988,90.6354,90.6671,40102.0
2015-12-01 14:10:00,114.35,114.38,114.3,114.31,27660.0,90.675,90.6988,90.6354,90.6433,27660.0
2015-12-01 14:15:00,114.34,114.4,114.33,114.37,45141.0,90.6671,90.7147,90.6592,90.6909,45141.0
2015-12-01 14:20:00,114.36,114.43,114.35,114.39,29376.0,90.683,90.7385,90.675,90.7067,29376.0
2015-12-01 14:25:00,114.38,114.4,114.33,114.38,33509.0,90.6988,90.7147,90.6592,90.6988,33509.0
2015-12-01 14:30:00,114.4,114.48,114.4,114.41,44392.0,90.7147,90.7781,90.7147,90.7226,44392.0
2015-12-01 14:35:00,114.41,114.42,114.34,114.35,50035.0,90.7226,90.7305,90.6671,90.675,50035.0
2015-12-01 14:40:00,114.35,114.42,114.34,114.38,29406.0,90.675,90.7305,90.6671,90.6988,29406.0
2015-12-01 14:45:00,114.38,114.42,114.34,114.35,54194.0,90.6988,90.7305,90.6671,90.675,54194.0
2015-12-01 14:50:00,114.35,114.37,114.34,114.34,23229.0,90.675,90.6909,90.6671,90.6671,23229.0
2015-12-01 14:55:00,114.35,114.4,114.35,114.38,20660.0,90.675,90.7147,90.675,90.6988,20660.0
2015-12-01 15:00:00,114.39,114.41,114.34,114.35,36007.0,90.7067,90.7226,90.6671,90.675,36007.0
2015-12-01 15:05:00,114.34,114.39,114.33,114.37,36829.0,90.6671,90.7067,90.6592,90.6909,36829.0
2015-12-01 15:10:00,114.38,114.38,114.33,114.33,24930.0,90.6988,90.6988,90.6592,90.6592,24930.0
2015-12-01 15:15:00,114.34,114.38,114.32,114.32,68127.0,90.6671,90.6988,90.6512,90.6512,68127.0
2015-12-01 15:20:00,114.33,114.33,114.28,114.29,44108.0,90.6592,90.6592,90.6195,90.6275,44108.0
2015-12-01 15:25:00,114.3,114.44,114.26,114.43,108583.0,90.6354,90.7464,90.6037,90.7385,108583.0
2015-12-01 15:30:00,114.42,114.43,114.28,114.32,138895.0,90.7305,90.7385,90.6195,90.6512,138895.0
2015-12-01 15:35:00,114.33,114.33,114.27,114.27,74500.0,90.6592,90.6592,90.6116,90.6116,74500.0
2015-12-01 15:40:00,114.28,114.31,114.22,114.25,95938.0,90.6195,90.6433,90.5719,90.5957,95938.0
2015-12-01 15:45:00,114.25,114.31,114.15,114.29,166884.0,90.5957,90.6433,90.5164,90.6275,166884.0
2015-12-01 15:50:00,114.28,114.31,114.22,114.25,100425.0,90.6195,90.6433,90.5719,90.5957,100425.0
2015-12-01 15:55:00,114.25,114.45,114.22,114.44,365176.0,90.5957,90.7543,90.5719,90.7464,365176.0
2015-12-02 09:30:00,114.0,114.26,113.55,113.61,169885.0,90.3975,90.6037,90.0407,90.0882,169885.0
2015-12-02 09:35:00,113.6,114.11,113.55,114.04,73193.0,90.0803,90.4847,90.0407,90.4292,73193.0
2015-12-02 09:40:00,114.05,114.17,114.01,114.11,47943.0,90.4371,90.5323,90.4054,90.4847,47943.0
2015-12-02 09:45:00,114.11,114.18,113.99,114.09,83566.0,90.4847,90.5402,90.3896,90.4689,83566.0
2015-12-02 09:50:00,114.1,114.12,113.87,113.93,86680.0,90.4768,90.4926,90.2944,90.342,86680.0
2015-12-02 09:55:00,113.94,114.06,113.93,114.02,68566.0,90.3499,90.4451,90.342,90.4134,68566.0
2015-12-02 10:00:00,114.01,114.27,114.01,114.09,243044.0,90.4054,90.6116,90.4054,90.4689,243044.0
2015-12-02 10:05:00,114.09,114.1,113.85,113.86,93921.0,90.4689,90.4768,90.2786,90.2865,93921.0
2015-12-02 10:10:00,113.86,113.93,113.83,113.9,58820.0,90.2865,90.342,90.2627,90.3182,58820.0
2015-12-02 10:15:00,113.91,114.12,113.91,114.05,93950.0,90.3261,90.4926,90.3261,90.4371,93950.0
2015-12-02 10:20:00,114.07,114.13,113.97,113.98,59737.0,90.453,90.5006,90.3737,90.3816,59737.0
2015-12-02 10:25:00,113.97,114.04,113.92,114.0,72333.0,90.3737,90.4292,90.3341,90.3975,72333.0
2015-12-02 10:30:00,113.99,114.11,113.97,114.1,40644.0,90.3896,90.4847,90.3737,90.4768,40644.0
2015-12-02 10:35:00,114.1,114.11,114.0,114.11,31955.0,90.4768,90.4847,90.3975,90.4847,31955.0
2015-12-02 10:40:00,114.11,114.11,114.02,114.07,33365.0,90.4847,90.4847,90.4134,90.453,33365.0
2015-12-02 10:45:00,114.07,114.07,113.93,113.96,46105.0,90.453,90.453,90.342,90.3658,46105.0
2015-12-02 10:50:00,113.97,114.1,113.94,114.06,47994.0,90.3737,90.4768,90.3499,90.4451,47994.0
2015-12-02 10:55:00,114.05,114.06,113.96,113.99,40646.0,90.4371,90.4451,90.3658,90.3896,40646.0
2015-12-02 11:00:00,113.99,114.0,113.84,113.93,69696.0,90.3896,90.3975,90.2706,90.342,69696.0
2015-12-02 11:05:00,113.93,113.96,113.87,113.9,94129.0,90.342,90.3658,90.2944,90.3182,94129.0
2015-12-02 11:10:00,113.9,113.99,113.9,113.97,23944.0,90.3182,90.3896,90.3182,90.3737,23944.0
2015-12-02 11:15:00,113.96,114.0,113.91,113.98,29746.0,90.3658,90.3975,90.3261,90.3816,29746.0
2015-12-02 11:20:00,113.98,114.01,113.94,113.94,61271.0,90.3816,90.4054,90.3499,90.3499,61271.0
2015-12-02 11:25:00,113.93,114.0,113.93,113.94,28999.0,90.342,90.3975,90.342,90.3499,28999.0
2015-12-02 11:30:00,113.94,113.98,113.92,113.94,32063.0,90.3499,90.3816,90.3341,90.3499,32063.0
2015-12-02 11:35:00,113.94,114.01,113.93,113.98,43896.0,90.3499,90.4054,90.342,90.3816,43896.0
2015-12-02 11:40:00,113.99,114.0,113.95,113.99,35523.0,90.3896,90.3975,90.3578,90.3896,35523.0
2015-12-02 11:45:00,113.99,114.01,113.94,113.97,52977.0,90.3896,90.4054,90.3499,90.3737,52977.0
2015-12-02 11:50:00,113.97,113.97,113.93,113.95,17596.0,90.3737,90.3737,90.342,90.3578,17596.0
2015-12-02 11:55:00,113.96,114.01,113.94,114.01,22414.0,90.3658,90.4054,90.3499,90.4054,22414.0
2015-12-02 12:00:00,114.0,114.01,113.96,113.99,29088.0,90.3975,90.4054,90.3658,90.3896,29088.0
2015-12-02 12:05:00,113.99,114.0,113.9,113.91,18252.0,90.3896,90.3975,90.3182,90.3261,18252.0
2015-12-02 12:10:00,113.91,114.0,113.85,113.97,41546.0,90.3261,90.3975,90.2786,90.3737,41546.0
2015-12-02 12:15:00,113.96,114.0,113.95,113.97,19117.0,90.3658,90.3975,90.3578,90.3737,19117.0
2015-12-02 12:20:00,113.96,114.0,113.95,113.98,50175.0,90.3658,90.3975,90.3578,90.3816,50175.0
2015-12-02 12:25:00,113.97,114.09,113.92,114.04,72418.0,90.3737,90.4689,90.3341,90.4292,72418.0
2015-12-02 12:30:00,114.04,114.05,113.97,113.99,71494.0,90.4292,90.4371,90.3737,90.3896,71494.0
2015-12-02 12:35:00,113.98,114.06,113.97,114.05,52187.0,90.3816,90.4451,90.3737,90.4371,52187.0
2015-12-02 12:40:00,114.04,114.06,113.99,114.02,18968.0,90.4292,90.4451,90.3896,90.4134,18968.0
2015-12-02 12:45:00,114.03,114.06,114.0,114.01,25079.0,90.4213,90.4451,90.3975,90.4054,25079.0
2015-12-02 12:50:00,114.02,114.03,113.98,114.01,24071.0,90.4134,90.4213,90.3816,90.4054,24071.0
2015-12-02 12:55:00,114.0,114.08,113.99,114.02,25742.0,90.3975,90.4609,90.3896,90.4134,25742.0
2015-12-02 13:00:00,114.0,114.04,113.98,113.98,22829.0,90.3975,90.4292,90.3816,90.3816,22829.0
2015-12-02 13:05:00,114.0,114.07,113.99,114.05,28237.0,90.3975,90.453,90.3896,90.4371,28237.0
2015-12-02 13:10:00,114.04,114.11,114.03,114.04,30115.0,90.4292,90.4847,90.4213,90.4292,30115.0
2015-12-02 13:15:00,114.04,114.06,113.98,113.98,19776.0,90.4292,90.4451,90.3816,90.3816,19776.0
2015-12-02 13:20:00,113.99,114.05,113.98,114.0,22716.0,90.3896,90.4371,90.3816,90.3975,22716.0
2015-12-02 13:25:00,114.0,114.04,113.98,114.0,20265.0,90.3975,90.4292,90.3816,90.3975,20265.0
2015-12-02 13:30:00,114.0,114.02,113.97,113.97,49560.0,90.3975,90.4134,90.3737,90.3737,49560.0
2015-12-02 13:35:00,113.97,114.01,113.95,113.96,21399.0,90.3737,90.4054,90.3578,90.3658,21399.0
2015-12-02 13:40:00,113.96,114.04,113.96,114.01,38028.0,90.3658,90.4292,90.3658,90.4054,38028.0
2015-12-02 13:45:00,114.02,114.04,113.96,114.03,35133.0,90.4134,90.4292,90.3658,90.4213,35133.0
2015-12-02 13:50:00,114.02,114.03,113.9,113.9,54582.0,90.4134,90.4213,90.3182,90.3182,54582.0
2015-12-02 13:55:00,113.9,114.0,113.87,113.98,41876.0,90.3182,90.3975,90.2944,90.3816,41876.0
2015-12-02 14:00:00,113.99,113.99,113.81,113.81,52929.0,90.3896,90.3896,90.2468,90.2468,52929.0
2015-12-02 14:05:00,113.81,113.84,113.72,113.75,32574.0,90.2468,90.2706,90.1755,90.1993,32574.0
2015-12-02 14:10:00,113.75,113.77,113.65,113.68,32430.0,90.1993,90.2151,90.12,90.1437,32430.0
2015-12-02 14:15:00,113.68,113.69,113.56,113.61,45622.0,90.1437,90.1517,90.0486,90.0882,45622.0
2015-12-02 14:20:00,113.61,113.62,113.52,113.6,49343.0,90.0882,90.0962,90.0169,90.0803,49343.0
2015-12-02 14:25:00,113.6,113.62,113.47,113.61,35263.0,90.0803,90.0962,89.9772,90.0882,35263.0
2015-12-02 14:30:00,113.61,113.61,113.45,113.55,70041.0,90.0882,90.0882,89.9614,90.0407,70041.0
2015-12-02 14:35:00,113.56,113.68,113.55,113.61,91185.0,90.0486,90.1437,90.0407,90.0882,91185.0
2015-12-02 14:40:00,113.61,113.7,113.6,113.69,92309.0,90.0882,90.1596,90.0803,90.1517,92309.0
2015-12-02 14:45:00,113.68,113.7,113.51,113.55,101040.0,90.1437,90.1596,90.0089,90.0407,101040.0
2015-12-02 14:50:00,113.54,113.69,113.53,113.66,133224.0,90.0327,90.1517,90.0248,90.1279,133224.0
2015-12-02 14:55:00,113.67,113.78,113.54,113.59,75784.0,90.1358,90.223,90.0327,90.0724,75784.0
2015-12-02 15:00:00,113.6,113.71,113.57,113.65,53149.0,90.0803,90.1675,90.0565,90.12,53149.0
2015-12-02 15:05:00,113.63,113.67,113.58,113.61,34601.0,90.1041,90.1358,90.0645,90.0882,34601.0
2015-12-02 15:10:00,113.61,113.7,113.58,113.61,66397.0,90.0882,90.1596,90.0645,90.0882,66397.0
2015-12-02 15:15:00,113.62,113.67,113.54,113.66,62253.0,90.0962,90.1358,90.0327,90.1279,62253.0
2015-12-02 15:20:00,113.65,113.69,113.6,113.69,37272.0,90.12,90.1517,90.0803,90.1517,37272.0
2015-12-02 15:25:00,113.68,113.74,113.62,113.63,47179.0,90.1437,90.1913,90.0962,90.1041,47179.0
2015-12-02 15:30:00,113.65,113.7,113.61,113.7,63811.0,90.12,90.1596,90.0882,90.1596,63811.0
2015-12-02 15:35:00,113.7,113.71,113.61,113.65,189564.0,90.1596,90.1675,90.0882,90.12,189564.0
2015-12-02 15:40:00,113.64,113.72,113.62,113.68,140877.0,90.112,90.1755,90.0962,90.1437,140877.0
2015-12-02 15:45:00,113.67,113.74,113.55,113.55,166670.0,90.1358,90.1913,90.0407,90.0407,166670.0
2015-12-02 15:50:00,113.54,113.66,113.5,113.6,148376.0,90.0327,90.1279,90.001,90.0803,148376.0
2015-12-02 15:55:00,113.6,113.73,113.48,113.72,304571.0,90.0803,90.1834,89.9852,90.1755,304571.0
2015-12-03 09:30:00,113.61,113.74,113.3,113.47,119009.0,90.0882,90.1913,89.8424,89.9772,119009.0
2015-12-03 09:35:00,113.5,113.5,113.1,113.22,73837.0,90.001,90.001,89.6838,89.779,73837.0
2015-12-03 09:40:00,113.24,113.75,113.23,113.71,91201.0,89.7948,90.1993,89.7869,90.1675,91201.0
2015-12-03 09:45:00,113.72,113.79,113.32,113.36,80229.0,90.1755,90.231,89.8583,89.89,80229.0
2015-12-03 09:50:00,113.36,113.46,113.24,113.46,45608.0,89.89,89.9693,89.7948,89.9693,45608.0
2015-12-03 09:55:00,113.48,113.65,113.44,113.46,44334.0,89.9852,90.12,89.9534,89.9693,44334.0
2015-12-03 10:00:00,113.45,113.55,113.36,113.46,118476.0,89.9614,90.0407,89.89,89.9693,118476.0
2015-12-03 10:05:00,113.46,113.59,113.35,113.5,82962.0,89.9693,90.0724,89.8821,90.001,82962.0
2015-12-03 10:10:00,113.51,113.57,113.41,113.57,81078.0,90.0089,90.0565,89.9296,90.0565,81078.0
2015-12-03 10:15:00,113.58,113.63,113.41,113.47,50992.0,90.0645,90.1041,89.9296,89.9772,50992.0
2015-12-03 10:20:00,113.45,113.52,113.3,113.45,95336.0,89.9614,90.0169,89.8424,89.9614,95336.0
2015-12-03 10:25:00,113.46,113.56,113.44,113.5,44714.0,89.9693,90.0486,89.9534,90.001,44714.0
2015-12-03 10:30:00,113.48,113.58,113.39,113.53,44452.0,89.9852,90.0645,89.9138,90.0248,44452.0
2015-12-03 10:35:00,113.53,113.54,113.41,113.44,37554.0,90.0248,90.0327,89.9296,89.9534,37554.0
2015-12-03 10:40:00,113.43,113.66,113.43,113.66,62618.0,89.9455,90.1279,89.9455,90.1279,62618.0
2015-12-03 10:45:00,113.66,113.8,113.54,113.76,48174.0,90.1279,90.2389,90.0327,90.2072,48174.0
2015-12-03 10:50:00,113.78,113.98,113.78,113.93,41306.0,90.223,90.3816,90.223,90.342,41306.0
2015-12-03 10:55:00,113.93,113.97,113.89,113.92,28951.0,90.342,90.3737,90.3103,90.3341,28951.0
2015-12-03 11:00:00,113.92,113.92,113.78,113.85,30942.0,90.3341,90.3341,90.223,90.2786,30942.0
2015-12-03 11:05:00,113.85,113.91,113.77,113.9,27463.0,90.2786,90.3261,90.2151,90.3182,27463.0
2015-12-03 11:10:00,113.91,114.43,113.87,114.18,134550.0,90.3261,90.7385,90.2944,90.5402,134550.0
2015-12-03 11:15:00,114.2,114.41,114.17,114.23,77194.0,90.5561,90.7226,90.5323,90.5799,77194.0
2015-12-03 11:20:00,114.24,114.44,114.23,114.31,73660.0,90.5878,90.7464,90.5799,90.6433,73660.0
2015-12-03 11:25:00,114.3,114.34,114.16,114.19,98900.0,90.6354,90.6671,90.5244,90.5482,98900.0
2015-12-03 11:30:00,114.18,114.21,113.86,113.86,64140.0,90.5402,90.564,90.2865,90.2865,64140.0
2015-12-03 11:35:00,113.86,113.86,113.67,113.73,32836.0,90.2865,90.2865,90.1358,90.1834,32836.0
2015-12-03 11:40:00,113.71,113.8,113.65,113.69,43187.0,90.1675,90.2389,90.12,90.1517,43187.0
2015-12-03 11:45:00,113.7,113.87,113.67,113.83,37751.0,90.1596,90.2944,90.1358,90.2627,37751.0
2015-12-03 11:50:00,113.82,113.91,113.8,113.82,60620.0,90.2548,90.3261,90.2389,90.2548,60620.0
2015-12-03 11:55:00,113.81,114.1,113.81,113.99,45296.0,90.2468,90.4768,90.2468,90.3896,45296.0
2015-12-03 12:00:00,113.97,114.04,113.95,113.96,33763.0,90.3737,90.4292,90.3578,90.3658,33763.0
2015-12-03 12:05:00,113.96,114.0,113.83,113.88,72532.0,90.3658,90.3975,90.2627,90.3023,72532.0
2015-12-03 12:10:00,113.87,113.91,113.6,113.67,35904.0,90.2944,90.3261,90.0803,90.1358,35904.0
2015-12-03 12:15:00,113.67,113.69,113.61,113.65,17680.0,90.1358,90.1517,90.0882,90.12,17680.0
2015-12-03 12:20:00,113.61,113.63,113.42,113.43,35209.0,90.0882,90.1041,89.9376,89.9455,35209.0
2015-12-03 12:25:00,113.43,113.43,113.23,113.32,34355.0,89.9455,89.9455,89.7869,89.8583,34355.0
2015-12-03 12:30:00,113.3,113.33,113.22,113.27,37251.0,89.8424,89.8662,89.779,89.8186,37251.0
2015-12-03 12:35:00,113.27,113.5,113.27,113.47,43765.0,89.8186,90.001,89.8186,89.9772,43765.0
2015-12-03 12:40:00,113.46,113.53,113.45,113.52,34790.0,89.9693,90.0248,89.9614,90.0169,34790.0
2015-12-03 12:45:00,113.52,113.6,113.49,113.59,40634.0,90.0169,90.0803,89.9931,90.0724,40634.0
2015-12-03 12:50:00,113.58,113.59,113.41,113.51,55436.0,90.0645,90.0724,89.9296,90.0089,55436.0
2015-12-03 12:55:00,113.5,113.5,113.44,113.49,75537.0,90.001,90.001,89.9534,89.9931,75537.0
2015-12-03 13:00:00,113.48,113.52,113.46,113.49,93162.0,89.9852,90.0169,89.9693,89.9931,93162.0
2015-12-03 13:05:00,113.49,113.53,113.47,113.5,51220.0,89.9931,90.0248,89.9772,90.001,51220.0
2015-12-03 13:10:00,113.49,113.56,113.49,113.53,31174.0,89.9931,90.0486,89.9931,90.0248,31174.0
2015-12-03 13:15:00,113.52,113.61,113.51,113.6,21871.0,90.0169,90.0882,90.0089,90.0803,21871.0
2015-12-03 13:20:00,113.61,113.65,113.52,113.64,32568.0,90.0882,90.12,90.0169,90.112,32568.0
2015-12-03 13:25:00,113.64,113.71,113.61,113.61,20339.0,90.112,90.1675,90.0882,90.0882,20339.0
2015-12-03 13:30:00,113.63,113.67,113.48,113.51,24968.0,90.1041,90.1358,89.9852,90.0089,24968.0
2015-12-03 13:35:00,113.5,113.57,113.47,113.5,73057.0,90.001,90.0565,89.9772,90.001,73057.0
2015-12-03 13:40:00,113.48,113.58,113.46,113.56,43366.0,89.9852,90.0645,89.9693,90.0486,43366.0
2015-12-03 13:45:00,113.55,113.55,113.45,113.51,89530.0,90.0407,90.0407,89.9614,90.0089,89530.0
2015-12-03 13:50:00,113.5,113.51,113.36,113.48,128232.0,90.001,90.0089,89.89,89.9852,128232.0
2015-12-03 13:55:00,113.48,113.59,113.44,113.55,95703.0,89.9852,90.0724,89.9534,90.0407,95703.0
2015-12-03 14:00:00,113.54,113.55,113.31,113.31,91183.0,90.0327,90.0407,89.8504,89.8504,91183.0
2015-12-03 14:05:00,113.3,113.35,113.24,113.35,61950.0,89.8424,89.8821,89.7948,89.8821,61950.0
2015-12-03 14:10:00,113.36,113.41,113.33,113.36,38049.0,89.89,89.9296,89.8662,89.89,38049.0
2015-12-03 14:15:00,113.35,113.45,113.34,113.36,50929.0,89.8821,89.9614,89.8741,89.89,50929.0
2015-12-03 14:20:00,113.37,113.41,113.09,113.14,74090.0,89.8979,89.9296,89.6759,89.7155,74090.0
2015-12-03 14:25:00,113.15,113.21,113.09,113.1,45926.0,89.7235,89.7711,89.6759,89.6838,45926.0
2015-12-03 14:30:00,113.12,113.13,112.97,112.98,70214.0,89.6997,89.7076,89.5807,89.5887,70214.0
2015-12-03 14:35:00,112.98,113.15,112.97,113.11,73090.0,89.5887,89.7235,89.5807,89.6918,73090.0
2015-12-03 14:40:00,113.11,113.11,112.91,113.08,147069.0,89.6918,89.6918,89.5332,89.668,147069.0
2015-12-03 14:45:00,113.07,113.12,112.98,113.12,140732.0,89.66,89.6997,89.5887,89.6997,140732.0
2015-12-03 14:50:00,113.11,113.19,113.09,113.19,48356.0,89.6918,89.7552,89.6759,89.7552,48356.0
2015-12-03 14:55:00,113.2,113.41,113.14,113.35,86086.0,89.7631,89.9296,89.7155,89.8821,86086.0
2015-12-03 15:00:00,113.34,113.41,113.29,113.37,54321.0,89.8741,89.9296,89.8345,89.8979,54321.0
2015-12-03 15:05:00,113.37,113.38,113.26,113.27,59052.0,89.8979,89.9059,89.8107,89.8186,59052.0
2015-12-03 15:10:00,113.27,113.35,113.24,113.32,61703.0,89.8186,89.8821,89.7948,89.8583,61703.0
2015-12-03 15:15:00,113.31,113.35,113.25,113.29,97985.0,89.8504,89.8821,89.8028,89.8345,97985.0
2015-12-03 15:20:00,113.29,113.43,113.13,113.4,86581.0,89.8345,89.9455,89.7076,89.9217,86581.0
2015-12-03 15:25:00,113.39,113.44,113.15,113.17,61110.0,89.9138,89.9534,89.7235,89.7393,61110.0
2015-12-03 15:30:00,113.18,113.18,113.0,113.1,51360.0,89.7473,89.7473,89.6045,89.6838,51360.0
2015-12-03 15:35:00,113.1,113.31,113.03,113.31,70276.0,89.6838,89.8504,89.6283,89.8504,70276.0
2015-12-03 15:40:00,113.3,113.3,113.13,113.2,91709.0,89.8424,89.8424,89.7076,89.7631,91709.0
2015-12-03 15:45:00,113.18,113.24,113.11,113.22,117355.0,89.7473,89.7948,89.6918,89.779,117355.0
2015-12-03 15:50:00,113.22,113.29,113.13,113.21,165348.0,89.779,89.8345,89.7076,89.7711,165348.0
2015-12-03 15:55:00,113.22,113.4,113.08,113.4,273504.0,89.779,89.9217,89.668,89.9217,273504.0
2015-12-04 09:30:00,113.75,114.22,113.42,114.07,110447.0,90.1993,90.5719,89.9376,90.453,110447.0
2015-12-04 09:35:00,114.07,114.43,113.96,114.43,118504.0,90.453,90.7385,90.3658,90.7385,118504.0
2015-12-04 09:40:00,114.45,114.69,114.21,114.55,158106.0,90.7543,90.9446,90.564,90.8336,158106.0
2015-12-04 09:45:00,114.54,114.73,114.52,114.64,118790.0,90.8257,90.9764,90.8098,90.905,118790.0
2015-12-04 09:50:00,114.65,114.84,114.54,114.81,106427.0,90.9129,91.0636,90.8257,91.0398,106427.0
2015-12-04 09:55:00,114.81,114.83,114.54,114.58,76977.0,91.0398,91.0557,90.8257,90.8574,76977.0
2015-12-04 10:00:00,114.56,114.68,114.36,114.49,61238.0,90.8416,90.9367,90.683,90.786,61238.0
2015-12-04 10:05:00,114.5,114.58,114.36,114.56,46290.0,90.794,90.8574,90.683,90.8416,46290.0
2015-12-04 10:10:00,114.55,114.6,114.45,114.58,119573.0,90.8336,90.8733,90.7543,90.8574,119573.0
2015-12-04 10:15:00,114.58,114.67,114.48,114.66,55572.0,90.8574,90.9288,90.7781,90.9208,55572.0
2015-12-04 10:20:00,114.66,114.8,114.66,114.72,39639.0,90.9208,91.0319,90.9208,90.9684,39639.0
2015-12-04 10:25:00,114.75,114.77,114.62,114.66,68869.0,90.9922,91.0081,90.8891,90.9208,68869.0
2015-12-04 10:30:00,114.68,114.74,114.57,114.71,34119.0,90.9367,90.9843,90.8495,90.9605,34119.0
2015-12-04 10:35:00,114.72,114.88,114.69,114.83,58067.0,90.9684,91.0953,90.9446,91.0557,58067.0
2015-12-04 10:40:00,114.84,115.2,114.79,114.98,350449.0,91.0636,91.349,91.0239,91.1746,350449.0
2015-12-04 10:45:00,114.98,115.04,114.81,114.87,117161.0,91.1746,91.2222,91.0398,91.0874,117161.0
2015-12-04 10:50:00,114.88,114.96,114.85,114.88,76798.0,91.0953,91.1587,91.0715,91.0953,76798.0
2015-12-04 10:55:00,114.89,115.01,114.88,114.98,56232.0,91.1032,91.1984,91.0953,91.1746,56232.0
2015-12-04 11:00:00,114.98,115.04,114.96,115.0,122947.0,91.1746,91.2222,91.1587,91.1905,122947.0
2015-12-04 11:05:00,115.0,115.01,114.86,114.95,83219.0,91.1905,91.1984,91.0794,91.1508,83219.0
2015-12-04 11:10:00,114.92,115.06,114.87,114.99,32021.0,91.127,91.238,91.0874,91.1825,32021.0
2015-12-04 11:15:00,115.0,115.12,114.99,115.07,28888.0,91.1905,91.2856,91.1825,91.246,28888.0
2015-12-04 11:20:00,115.07,115.11,115.01,115.09,29771.0,91.246,91.2777,91.1984,91.2618,29771.0
2015-12-04 11:25:00,115.09,115.09,114.91,114.94,36015.0,91.2618,91.2618,91.1191,91.1429,36015.0
2015-12-04 11:30:00,114.92,115.06,114.91,114.94,32306.0,91.127,91.238,91.1191,91.1429,32306.0
2015-12-04 11:35:00,114.95,114.95,114.88,114.91,26278.0,91.1508,91.1508,91.0953,91.1191,26278.0
2015-12-04 11:40:00,114.91,114.94,114.82,114.86,18988.0,91.1191,91.1429,91.0477,91.0794,18988.0
2015-12-04 11:45:00,114.86,114.86,114.65,114.75,30393.0,91.0794,91.0794,90.9129,90.9922,30393.0
2015-12-04 11:50:00,114.77,114.89,114.77,114.83,16169.0,91.0081,91.1032,91.0081,91.0557,16169.0
2015-12-04 11:55:00,114.81,114.95,114.81,114.85,39900.0,91.0398,91.1508,91.0398,91.0715,39900.0
2015-12-04 12:00:00,114.85,114.91,114.75,114.75,28412.0,91.0715,91.1191,90.9922,90.9922,28412.0
2015-12-04 12:05:00,114.74,114.94,114.74,114.89,22735.0,90.9843,91.1429,90.9843,91.1032,22735.0
2015-12-04 12:10:00,114.89,115.05,114.88,115.01,44444.0,91.1032,91.2301,91.0953,91.1984,44444.0
2015-12-04 12:15:00,114.99,115.05,114.89,114.94,34998.0,91.1825,91.2301,91.1032,91.1429,34998.0
2015-12-04 12:20:00,114.93,114.99,114.87,114.97,87397.0,91.1349,91.1825,91.0874,91.1667,87397.0
2015-12-04 12:25:00,114.98,115.05,114.84,114.91,21495.0,91.1746,91.2301,91.0636,91.1191,21495.0
2015-12-04 12:30:00,114.91,115.02,114.89,115.0,74885.0,91.1191,91.2063,91.1032,91.1905,74885.0
2015-12-04 12:35:00,115.02,115.16,115.02,115.07,53584.0,91.2063,91.3173,91.2063,91.246,53584.0
2015-12-04 12:40:00,115.08,115.16,115.05,115.11,109650.0,91.2539,91.3173,91.2301,91.2777,109650.0
2015-12-04 12:45:00,115.1,115.45,115.07,115.43,114251.0,91.2698,91.5473,91.246,91.5314,114251.0
2015-12-04 12:50:00,115.43,115.5,115.36,115.36,46366.0,91.5314,91.5869,91.4759,91.4759,46366.0
2015-12-04 12:55:00,115.36,115.52,115.35,115.49,56963.0,91.4759,91.6028,91.468,91.579,56963.0
2015-12-04 13:00:00,115.5,115.68,115.49,115.63,88197.0,91.5869,91.7297,91.579,91.69,88197.0
2015-12-04 13:05:00,115.65,115.71,115.56,115.69,61518.0,91.7059,91.7535,91.6345,91.7376,61518.0
2015-12-04 13:10:00,115.68,115.74,115.51,115.63,63035.0,91.7297,91.7772,91.5949,91.69,63035.0
2015-12-04 13:15:00,115.63,115.64,115.53,115.61,26563.0,91.69,91.6979,91.6107,91.6742,26563.0
2015-12-04 13:20:00,115.6,115.63,115.51,115.54,19892.0,91.6662,91.69,91.5949,91.6187,19892.0
2015-12-04 13:25:00,115.54,115.63,115.49,115.58,20578.0,91.6187,91.69,91.579,91.6504,20578.0
2015-12-04 13:30:00,115.58,115.6,115.46,115.49,30356.0,91.6504,91.6662,91.5552,91.579,30356.0
2015-12-04 13:35:00,115.48,115.61,115.46,115.58,23199.0,91.5711,91.6742,91.5552,91.6504,23199.0
2015-12-04 13:40:00,115.58,115.62,115.54,115.55,34543.0,91.6504,91.6821,91.6187,91.6266,34543.0
2015-12-04 13:45:00,115.56,115.56,115.41,115.45,23227.0,91.6345,91.6345,91.5156,91.5473,23227.0
2015-12-04 13:50:00,115.43,115.52,115.42,115.49,35942.0,91.5314,91.6028,91.5235,91.579,35942.0
2015-12-04 13:55:00,115.51,115.57,115.45,115.47,30988.0,91.5949,91.6424,91.5473,91.5631,30988.0
2015-12-04 14:00:00,115.47,115.52,115.43,115.48,35829.0,91.5631,91.6028,91.5314,91.5711,35829.0
2015-12-04 14:05:00,115.48,115.59,115.45,115.57,43983.0,91.5711,91.6583,91.5473,91.6424,43983.0
2015-12-04 14:10:00,115.57,115.64,115.55,115.64,70891.0,91.6424,91.6979,91.6266,91.6979,70891.0
2015-12-04 14:15:00,115.64,115.64,115.5,115.5,78584.0,91.6979,91.6979,91.5869,91.5869,78584.0
2015-12-04 14:20:00,115.51,115.57,115.49,115.55,24328.0,91.5949,91.6424,91.579,91.6266,24328.0
2015-12-04 14:25:00,115.54,115.74,115.53,115.71,43508.0,91.6187,91.7772,91.6107,91.7535,43508.0
2015-12-04 14:30:00,115.71,115.77,115.66,115.73,99563.0,91.7535,91.801,91.7138,91.7693,99563.0
2015-12-04 14:35:00,115.73,115.75,115.7,115.71,33430.0,91.7693,91.7852,91.7455,91.7535,33430.0
2015-12-04 14:40:00,115.7,115.76,115.65,115.75,42388.0,91.7455,91.7931,91.7059,91.7852,42388.0
2015-12-04 14:45:00,115.76,116.01,115.76,115.98,127868.0,91.7931,91.9913,91.7931,91.9676,127868.0
2015-12-04 14:50:00,115.97,115.98,115.87,115.98,45520.0,91.9596,91.9676,91.8803,91.9676,45520.0
2015-12-04 14:55:00,115.98,116.12,115.94,116.11,127273.0,91.9676,92.0786,91.9358,92.0706,127273.0
2015-12-04 15:00:00,116.11,116.12,115.98,116.08,82405.0,92.0706,92.0786,91.9676,92.0469,82405.0
2015-12-04 15:05:00,116.08,116.24,116.07,116.23,71317.0,92.0469,92.1737,92.0389,92.1658,71317.0
2015-12-04 15:10:00,116.23,116.39,116.21,116.34,205501.0,92.1658,92.2927,92.1499,92.253,205501.0
2015-12-04 15:15:00,116.35,116.35,116.21,116.26,64729.0,92.261,92.261,92.1499,92.1896,64729.0
2015-12-04 15:20:00,116.25,116.33,116.12,116.13,154361.0,92.1817,92.2451,92.0786,92.0865,154361.0
2015-12-04 15:25:00,116.13,116.22,116.05,116.22,125202.0,92.0865,92.1579,92.0231,92.1579,125202.0
2015-12-04 15:30:00,116.21,116.25,116.13,116.19,105051.0,92.1499,92.1817,92.0865,92.1341,105051.0
2015-12-04 15:35:00,116.19,116.22,116.02,116.04,123781.0,92.1341,92.1579,91.9993,92.0151,123781.0
2015-12-04 15:40:00,116.03,116.23,116.01,116.23,128294.0,92.0072,92.1658,91.9913,92.1658,128294.0
2015-12-04 15:45:00,116.22,116.23,116.1,116.15,178943.0,92.1579,92.1658,92.0627,92.1024,178943.0
2015-12-04 15:50:00,116.16,116.18,116.04,116.07,180585.0,92.1103,92.1261,92.0151,92.0389,180585.0
2015-12-04 15:55:00,116.07,116.19,116.03,116.11,451432.0,92.0389,92.1341,92.0072,92.0706,451432.0
2015-12-07 09:30:00,115.81,116.38,115.77,116.32,169701.0,91.8328,92.2847,91.801,92.2372,169701.0
2015-12-07 09:35:00,116.32,116.39,115.96,116.07,70399.0,92.2372,92.2927,91.9517,92.0389,70399.0
2015-12-07 09:40:00,116.04,116.29,116.02,116.27,49156.0,92.0151,92.2134,91.9993,92.1975,49156.0
2015-12-07 09:45:00,116.29,116.45,116.2,116.38,87461.0,92.2134,92.3402,92.142,92.2847,87461.0
2015-12-07 09:50:00,116.36,116.51,116.32,116.43,72664.0,92.2689,92.3878,92.2372,92.3244,72664.0
2015-12-07 09:55:00,116.42,116.42,116.19,116.22,64049.0,92.3165,92.3165,92.1341,92.1579,64049.0
2015-12-07 10:00:00,116.18,116.31,116.09,116.18,51395.0,92.1261,92.2292,92.0548,92.1261,51395.0
2015-12-07 10:05:00,116.19,116.27,116.11,116.27,52898.0,92.1341,92.1975,92.0706,92.1975,52898.0
2015-12-07 10:10:00,116.26,116.32,116.23,116.28,41261.0,92.1896,92.2372,92.1658,92.2054,41261.0
2015-12-07 10:15:00,116.26,116.51,116.25,116.44,46684.0,92.1896,92.3878,92.1817,92.3323,46684.0
2015-12-07 10:20:00,116.41,116.41,116.17,116.32,45198.0,92.3085,92.3085,92.1182,92.2372,45198.0
2015-12-07 10:25:00,116.31,116.45,116.3,116.41,73234.0,92.2292,92.3402,92.2213,92.3085,73234.0
2015-12-07 10:30:00,116.42,116.42,116.0,116.02,109433.0,92.3165,92.3165,91.9834,91.9993,109433.0
2015-12-07 10:35:00,116.01,116.19,115.97,116.16,81541.0,91.9913,92.1341,91.9596,92.1103,81541.0
2015-12-07 10:40:00,116.14,116.14,115.78,115.83,99763.0,92.0944,92.0944,91.809,91.8486,99763.0
2015-12-07 10:45:00,115.84,115.91,115.75,115.8,42511.0,91.8565,91.912,91.7852,91.8248,42511.0
2015-12-07 10:50:00,115.82,115.91,115.77,115.9,45937.0,91.8407,91.912,91.801,91.9041,45937.0
2015-12-07 10:55:00,115.89,115.96,115.77,115.91,48352.0,91.8962,91.9517,91.801,91.912,48352.0
2015-12-07 11:00:00,115.9,115.96,115.82,115.86,48886.0,91.9041,91.9517,91.8407,91.8724,48886.0
2015-12-07 11:05:00,115.86,115.98,115.81,115.96,31131.0,91.8724,91.9676,91.8328,91.9517,31131.0
2015-12-07 11:10:00,115.98,116.05,115.93,115.96,45009.0,91.9676,92.0231,91.9279,91.9517,45009.0
2015-12-07 11:15:00,115.98,116.05,115.95,116.01,56357.0,91.9676,92.0231,91.9438,91.9913,56357.0
2015-12-07 11:20:00,116.01,116.05,115.87,115.93,51922.0,91.9913,92.0231,91.8803,91.9279,51922.0
2015-12-07 11:25:00,115.9,115.98,115.84,115.89,34965.0,91.9041,91.9676,91.8565,91.8962,34965.0
2015-12-07 11:30:00,115.88,116.14,115.87,116.12,105967.0,91.8883,92.0944,91.8803,92.0786,105967.0
2015-12-07 11:35:00,116.14,116.23,116.07,116.18,48461.0,92.0944,92.1658,92.0389,92.1261,48461.0
2015-12-07 11:40:00,116.2,116.24,116.03,116.08,50261.0,92.142,92.1737,92.0072,92.0469,50261.0
2015-12-07 11:45:00,116.07,116.1,115.98,116.09,17545.0,92.0389,92.0627,91.9676,92.0548,17545.0
2015-12-07 11:50:00,116.1,116.18,116.08,116.13,31690.0,92.0627,92.1261,92.0469,92.0865,31690.0
2015-12-07 11:55:00,116.12,116.22,116.1,116.2,27442.0,92.0786,92.1579,92.0627,92.142,27442.0
2015-12-07 12:00:00,116.18,116.18,116.07,116.11,30884.0,92.1261,92.1261,92.0389,92.0706,30884.0
2015-12-07 12:05:00,116.12,116.14,116.03,116.03,16284.0,92.0786,92.0944,92.0072,92.0072,16284.0
2015-12-07 12:10:00,116.03,116.07,115.98,116.02,18111.0,92.0072,92.0389,91.9676,91.9993,18111.0
2015-12-07 12:15:00,116.04,116.1,116.0,116.01,51812.0,92.0151,92.0627,91.9834,91.9913,51812.0
2015-12-07 12:20:00,116.02,116.06,115.98,116.0,47113.0,91.9993,92.031,91.9676,91.9834,47113.0
2015-12-07 12:25:00,115.98,116.05,115.95,116.0,49012.0,91.9676,92.0231,91.9438,91.9834,49012.0
2015-12-07 12:30:00,116.0,116.0,115.92,115.94,25488.0,91.9834,91.9834,91.92,91.9358,25488.0
2015-12-07 12:35:00,115.93,116.0,115.92,116.0,21332.0,91.9279,91.9834,91.92,91.9834,21332.0
2015-12-07 12:40:00,115.99,116.02,115.92,115.97,32935.0,91.9755,91.9993,91.92,91.9596,32935.0
2015-12-07 12:45:00,115.97,116.1,115.96,116.09,43637.0,91.9596,92.0627,91.9517,92.0548,43637.0
2015-12-07 12:50:00,116.09,116.15,115.95,115.95,30437.0,92.0548,92.1024,91.9438,91.9438,30437.0
2015-12-07 12:55:00,115.95,116.01,115.86,115.96,24624.0,91.9438,91.9913,91.8724,91.9517,24624.0
2015-12-07 13:00:00,115.96,116.03,115.93,115.98,53487.0,91.9517,92.0072,91.9279,91.9676,53487.0
2015-12-07 13:05:00,115.97,116.25,115.94,116.22,44762.0,91.9596,92.1817,91.9358,92.1579,44762.0
2015-12-07 13:10:00,116.22,116.33,116.1,116.11,30437.0,92.1579,92.2451,92.0627,92.0706,30437.0
2015-12-07 13:15:00,116.12,116.33,116.12,116.33,25418.0,92.0786,92.2451,92.0786,92.2451,25418.0
2015-12-07 13:20:00,116.3,116.34,116.19,116.28,31396.0,92.2213,92.253,92.1341,92.2054,31396.0
2015-12-07 13:25:00,116.29,116.39,116.23,116.31,28052.0,92.2134,92.2927,92.1658,92.2292,28052.0
2015-12-07 13:30:00,116.32,116.34,116.23,116.3,25758.0,92.2372,92.253,92.1658,92.2213,25758.0
2015-12-07 13:35:00,116.3,116.34,116.27,116.3,20024.0,92.2213,92.253,92.1975,92.2213,20024.0
2015-12-07 13:40:00,116.3,116.31,116.1,116.12,35981.0,92.2213,92.2292,92.0627,92.0786,35981.0
2015-12-07 13:45:00,116.12,116.13,116.06,116.08,24509.0,92.0786,92.0865,92.031,92.0469,24509.0
2015-12-07 13:50:00,116.07,116.15,116.03,116.11,30648.0,92.0389,92.1024,92.0072,92.0706,30648.0
2015-12-07 13:55:00,116.1,116.24,116.04,116.24,18884.0,92.0627,92.1737,92.0151,92.1737,18884.0
2015-12-07 14:00:00,116.24,116.26,116.09,116.25,34734.0,92.1737,92.1896,92.0548,92.1817,34734.0
2015-12-07 14:05:00,116.25,116.3,116.25,116.27,27488.0,92.1817,92.2213,92.1817,92.1975,27488.0
2015-12-07 14:10:00,116.26,116.27,116.15,116.16,21107.0,92.1896,92.1975,92.1024,92.1103,21107.0
2015-12-07 14:15:00,116.17,116.19,116.12,116.19,25851.0,92.1182,92.1341,92.0786,92.1341,25851.0
2015-12-07 14:20:00,116.17,116.23,116.09,116.14,27543.0,92.1182,92.1658,92.0548,92.0944,27543.0
2015-12-07 14:25:00,116.14,116.29,116.11,116.28,25733.0,92.0944,92.2134,92.0706,92.2054,25733.0
2015-12-07 14:30:00,116.29,116.39,116.1,116.14,40935.0,92.2134,92.2927,92.0627,92.0944,40935.0
2015-12-07 14:35:00,116.15,116.25,116.14,116.2,27418.0,92.1024,92.1817,92.0944,92.142,27418.0
2015-12-07 14:40:00,116.2,116.23,116.07,116.1,34402.0,92.142,92.1658,92.0389,92.0627,34402.0
2015-12-07 14:45:00,116.1,116.15,116.06,116.15,30921.0,92.0627,92.1024,92.031,92.1024,30921.0
2015-12-07 14:50:00,116.14,116.24,116.13,116.23,49962.0,92.0944,92.1737,92.0865,92.1658,49962.0
2015-12-07 14:55:00,116.23,116.26,116.08,116.11,30465.0,92.1658,92.1896,92.0469,92.0706,30465.0
2015-12-07 15:00:00,116.1,116.15,116.01,116.06,37306.0,92.0627,92.1024,91.9913,92.031,37306.0
2015-12-07 15:05:00,116.06,116.17,115.99,116.13,42600.0,92.031,92.1182,91.9755,92.0865,42600.0
2015-12-07 15:10:00,116.13,116.13,116.03,116.11,53808.0,92.0865,92.0865,92.0072,92.0706,53808.0
2015-12-07 15:15:00,116.11,116.36,116.07,116.36,71558.0,92.0706,92.2689,92.0389,92.2689,71558.0
2015-12-07 15:20:00,116.35,116.4,116.26,116.36,41550.0,92.261,92.3006,92.1896,92.2689,41550.0
2015-12-07 15:25:00,116.36,116.42,116.29,116.38,43086.0,92.2689,92.3165,92.2134,92.2847,43086.0
2015-12-07 15:30:00,116.39,116.47,116.36,116.39,74333.0,92.2927,92.3561,92.2689,92.2927,74333.0
2015-12-07 15:35:00,116.4,116.43,116.28,116.35,53608.0,92.3006,92.3244,92.2054,92.261,53608.0
2015-12-07 15:40:00,116.35,116.42,116.32,116.41,69317.0,92.261,92.3165,92.2372,92.3085,69317.0
2015-12-07 15:45:00,116.41,116.46,116.38,116.45,102073.0,92.3085,92.3482,92.2847,92.3402,102073.0
2015-12-07 15:50:00,116.45,116.49,116.38,116.47,95789.0,92.3402,92.372,92.2847,92.3561,95789.0
2015-12-07 15:55:00,116.47,116.48,116.35,116.45,199715.0,92.3561,92.364,92.261,92.3402,199715.0
2015-12-08 09:30:00,115.95,116.0,115.67,115.88,149586.0,91.9438,91.9834,91.7217,91.8883,149586.0
2015-12-08 09:35:00,115.88,115.9,115.57,115.72,54905.0,91.8883,91.9041,91.6424,91.7614,54905.0
2015-12-08 09:40:00,115.71,115.94,115.54,115.92,93073.0,91.7535,91.9358,91.6187,91.92,93073.0
2015-12-08 09:45:00,115.92,116.08,115.8,115.98,64132.0,91.92,92.0469,91.8248,91.9676,64132.0
2015-12-08 09:50:00,115.95,115.95,115.64,115.76,29641.0,91.9438,91.9438,91.6979,91.7931,29641.0
2015-12-08 09:55:00,115.77,115.77,115.57,115.69,51741.0,91.801,91.801,91.6424,91.7376,51741.0
2015-12-08 10:00:00,115.64,115.99,115.6,115.93,62106.0,91.6979,91.9755,91.6662,91.9279,62106.0
2015-12-08 10:05:00,115.92,115.96,115.81,115.93,37569.0,91.92,91.9517,91.8328,91.9279,37569.0
2015-12-08 10:10:00,115.93,116.01,115.78,115.9,56481.0,91.9279,91.9913,91.809,91.9041,56481.0
2015-12-08 10:15:00,115.9,115.92,115.69,115.7,55461.0,91.9041,91.92,91.7376,91.7455,55461.0
2015-12-08 10:20:00,115.71,115.77,115.43,115.55,114985.0,91.7535,91.801,91.5314,91.6266,114985.0
2015-12-08 10:25:00,115.56,115.56,115.26,115.43,77757.0,91.6345,91.6345,91.3966,91.5314,77757.0
2015-12-08 10:30:00,115.44,115.99,115.37,115.92,49424.0,91.5394,91.9755,91.4839,91.92,49424.0
2015-12-08 10:35:00,115.92,116.09,115.91,115.95,41964.0,91.92,92.0548,91.912,91.9438,41964.0
2015-12-08 10:40:00,115.96,116.18,115.96,116.17,48353.0,91.9517,92.1261,91.9517,92.1182,48353.0
2015-12-08 10:45:00,116.19,116.25,115.98,116.07,58621.0,92.1341,92.1817,91.9676,92.0389,58621.0
2015-12-08 10:50:00,116.08,116.14,116.03,116.05,33937.0,92.0469,92.0944,92.0072,92.0231,33937.0
2015-12-08 10:55:00,116.05,116.27,115.98,116.25,27178.0,92.0231,92.1975,91.9676,92.1817,27178.0
2015-12-08 11:00:00,116.28,116.68,116.25,116.65,63764.0,92.2054,92.5226,92.1817,92.4988,63764.0
2015-12-08 11:05:00,116.66,116.66,116.5,116.53,31479.0,92.5068,92.5068,92.3799,92.4037,31479.0
2015-12-08 11:10:00,116.52,116.62,116.46,116.59,44314.0,92.3958,92.4751,92.3482,92.4513,44314.0
2015-12-08 11:15:00,116.61,116.66,116.48,116.64,43280.0,92.4671,92.5068,92.364,92.4909,43280.0
2015-12-08 11:20:00,116.64,116.75,116.54,116.56,41253.0,92.4909,92.5781,92.4116,92.4275,41253.0
2015-12-08 11:25:00,116.56,116.59,116.39,116.39,22890.0,92.4275,92.4513,92.2927,92.2927,22890.0
2015-12-08 11:30:00,116.38,116.4,116.09,116.2,41104.0,92.2847,92.3006,92.0548,92.142,41104.0
2015-12-08 11:35:00,116.19,116.22,116.08,116.09,19962.0,92.1341,92.1579,92.0469,92.0548,19962.0
2015-12-08 11:40:00,116.07,116.18,116.06,116.07,19244.0,92.0389,92.1261,92.031,92.0389,19244.0
2015-12-08 11:45:00,116.08,116.18,116.07,116.12,20980.0,92.0469,92.1261,92.0389,92.0786,20980.0
2015-12-08 11:50:00,116.13,116.25,116.1,116.21,32429.0,92.0865,92.1817,92.0627,92.1499,32429.0
2015-12-08 11:55:00,116.23,116.3,116.18,116.3,23970.0,92.1658,92.2213,92.1261,92.2213,23970.0
2015-12-08 12:00:00,116.3,116.3,116.11,116.11,16670.0,92.2213,92.2213,92.0706,92.0706,16670.0
2015-12-08 12:05:00,116.09,116.27,116.05,116.27,16892.0,92.0548,92.1975,92.0231,92.1975,16892.0
2015-12-08 12:10:00,116.24,116.24,116.14,116.15,12840.0,92.1737,92.1737,92.0944,92.1024,12840.0
2015-12-08 12:15:00,116.1,116.11,116.02,116.06,11083.0,92.0627,92.0706,91.9993,92.031,11083.0
2015-12-08 12:20:00,116.05,116.2,116.05,116.09,18139.0,92.0231,92.142,92.0231,92.0548,18139.0
2015-12-08 12:25:00,116.08,116.13,115.95,115.97,13883.0,92.0469,92.0865,91.9438,91.9596,13883.0
2015-12-08 12:30:00,115.95,116.05,115.91,115.98,46686.0,91.9438,92.0231,91.912,91.9676,46686.0
2015-12-08 12:35:00,115.98,116.08,115.94,115.95,14804.0,91.9676,92.0469,91.9358,91.9438,14804.0
2015-12-08 12:40:00,115.96,115.96,115.86,115.92,11356.0,91.9517,91.9517,91.8724,91.92,11356.0
2015-12-08 12:45:00,115.93,115.95,115.81,115.87,15338.0,91.9279,91.9438,91.8328,91.8803,15338.0
2015-12-08 12:50:00,115.87,116.07,115.85,116.06,19649.0,91.8803,92.0389,91.8645,92.031,19649.0
2015-12-08 12:55:00,116.06,116.15,116.01,116.15,27487.0,92.031,92.1024,91.9913,92.1024,27487.0
2015-12-08 13:00:00,116.15,116.31,116.15,116.22,23317.0,92.1024,92.2292,92.1024,92.1579,23317.0
2015-12-08 13:05:00,116.2,116.28,116.17,116.19,18199.0,92.142,92.2054,92.1182,92.1341,18199.0
2015-12-08 13:10:00,116.16,116.23,116.08,116.2,14192.0,92.1103,92.1658,92.0469,92.142,14192.0
2015-12-08 13:15:00,116.19,116.2,116.11,116.14,23564.0,92.1341,92.142,92.0706,92.0944,23564.0
2015-12-08 13:20:00,116.14,116.21,116.09,116.1,26729.0,92.0944,92.1499,92.0548,92.0627,26729.0
2015-12-08 13:25:00,116.1,116.22,116.09,116.14,30944.0,92.0627,92.1579,92.0548,92.0944,30944.0
2015-12-08 13:30:00,116.15,116.23,116.14,116.17,32180.0,92.1024,92.1658,92.0944,92.1182,32180.0
2015-12-08 13:35:00,116.15,116.21,116.15,116.15,18156.0,92.1024,92.1499,92.1024,92.1024,18156.0
2015-12-08 13:40:00,116.15,116.27,116.15,116.25,32367.0,92.1024,92.1975,92.1024,92.1817,32367.0
2015-12-08 13:45:00,116.25,116.34,116.2,116.21,24638.0,92.1817,92.253,92.142,92.1499,24638.0
2015-12-08 13:50:00,116.2,116.39,116.2,116.39,17765.0,92.142,92.2927,92.142,92.2927,17765.0
2015-12-08 13:55:00,116.39,116.39,116.31,116.31,21511.0,92.2927,92.2927,92.2292,92.2292,21511.0
2015-12-08 14:00:00,116.33,116.47,116.31,116.47,34230.0,92.2451,92.3561,92.2292,92.3561,34230.0
2015-12-08 14:05:00,116.45,116.55,116.43,116.53,60634.0,92.3402,92.4195,92.3244,92.4037,60634.0
2015-12-08 14:10:00,116.52,116.59,116.49,116.51,22045.0,92.3958,92.4513,92.372,92.3878,22045.0
2015-12-08 14:15:00,116.49,116.54,116.45,116.53,21607.0,92.372,92.4116,92.3402,92.4037,21607.0
2015-12-08 14:20:00,116.52,116.54,116.44,116.47,23779.0,92.3958,92.4116,92.3323,92.3561,23779.0
2015-12-08 14:25:00,116.46,116.49,116.39,116.49,24207.0,92.3482,92.372,92.2927,92.372,24207.0
2015-12-08 14:30:00,116.48,116.51,116.44,116.49,28762.0,92.364,92.3878,92.3323,92.372,28762.0
2015-12-08 14:35:00,116.49,116.63,116.49,116.6,65283.0,92.372,92.483,92.372,92.4592,65283.0
2015-12-08 14:40:00,116.58,116.58,116.47,116.5,60968.0,92.4433,92.4433,92.3561,92.3799,60968.0
2015-12-08 14:45:00,116.49,116.63,116.49,116.52,30959.0,92.372,92.483,92.372,92.3958,30959.0
2015-12-08 14:50:00,116.54,116.57,116.47,116.47,52951.0,92.4116,92.4354,92.3561,92.3561,52951.0
2015-12-08 14:55:00,116.48,116.52,116.36,116.41,41558.0,92.364,92.3958,92.2689,92.3085,41558.0
2015-12-08 15:00:00,116.4,116.44,116.28,116.41,43786.0,92.3006,92.3323,92.2054,92.3085,43786.0
2015-12-08 15:05:00,116.41,116.49,116.39,116.43,71107.0,92.3085,92.372,92.2927,92.3244,71107.0
2015-12-08 15:10:00,116.44,116.55,116.37,116.42,50545.0,92.3323,92.4195,92.2768,92.3165,50545.0
2015-12-08 15:15:00,116.42,116.47,116.38,116.45,72315.0,92.3165,92.3561,92.2847,92.3402,72315.0
2015-12-08 15:20:00,116.44,116.54,116.38,116.53,61483.0,92.3323,92.4116,92.2847,92.4037,61483.0
2015-12-08 15:25:00,116.51,116.52,116.36,116.45,84032.0,92.3878,92.3958,92.2689,92.3402,84032.0
2015-12-08 15:30:00,116.48,116.57,116.37,116.51,91398.0,92.364,92.4354,92.2768,92.3878,91398.0
2015-12-08 15:35:00,116.52,116.57,116.42,116.49,38449.0,92.3958,92.4354,92.3165,92.372,38449.0
2015-12-08 15:40:00,116.46,116.55,116.42,116.54,51660.0,92.3482,92.4195,92.3165,92.4116,51660.0
2015-12-08 15:45:00,116.55,116.68,116.51,116.67,84170.0,92.4195,92.5226,92.3878,92.5147,84170.0
2015-12-08 15:50:00,116.66,116.86,116.65,116.82,106565.0,92.5068,92.6654,92.4988,92.6336,106565.0
2015-12-08 15:55:00,116.82,116.82,116.4,116.6,338521.0,92.6336,92.6336,92.3006,92.4592,338521.0
2015-12-09 09:30:00,116.21,116.3,115.93,116.04,105456.0,92.1499,92.2213,91.9279,92.0151,105456.0
2015-12-09 09:35:00,116.04,116.63,116.03,116.6,75222.0,92.0151,92.483,92.0072,92.4592,75222.0
2015-12-09 09:40:00,116.55,116.71,116.52,116.59,35220.0,92.4195,92.5464,92.3958,92.4513,35220.0
2015-12-09 09:45:00,116.59,116.8,116.56,116.79,38951.0,92.4513,92.6178,92.4275,92.6099,38951.0
2015-12-09 09:50:00,116.8,116.84,116.64,116.72,42828.0,92.6178,92.6495,92.4909,92.5543,42828.0
2015-12-09 09:55:00,116.72,116.95,116.72,116.84,55774.0,92.5543,92.7367,92.5543,92.6495,55774.0
2015-12-09 10:00:00,116.83,116.91,116.76,116.8,37822.0,92.6416,92.705,92.5861,92.6178,37822.0
2015-12-09 10:05:00,116.8,117.12,116.8,117.08,89908.0,92.6178,92.8715,92.6178,92.8398,89908.0
2015-12-09 10:10:00,117.08,117.3,117.04,117.09,87535.0,92.8398,93.0143,92.8081,92.8477,87535.0
2015-12-09 10:15:00,117.09,117.14,116.94,116.99,57599.0,92.8477,92.8874,92.7288,92.7684,57599.0
2015-12-09 10:20:00,116.99,117.05,116.92,116.93,75810.0,92.7684,92.816,92.7129,92.7209,75810.0
2015-12-09 10:25:00,116.93,116.99,116.78,116.78,44196.0,92.7209,92.7684,92.6019,92.6019,44196.0
2015-12-09 10:30:00,116.81,117.16,116.8,117.15,88197.0,92.6257,92.9032,92.6178,92.8953,88197.0
2015-12-09 10:35:00,117.17,117.2,116.9,116.91,27510.0,92.9112,92.935,92.6971,92.705,27510.0
2015-12-09 10:40:00,116.92,117.03,116.89,117.01,29718.0,92.7129,92.8002,92.6892,92.7843,29718.0
2015-12-09 10:45:00,117.02,117.07,116.8,116.81,17415.0,92.7922,92.8319,92.6178,92.6257,17415.0
2015-12-09 10:50:00,116.81,116.86,116.69,116.75,27648.0,92.6257,92.6654,92.5306,92.5781,27648.0
2015-12-09 10:55:00,116.75,116.77,116.65,116.7,39855.0,92.5781,92.594,92.4988,92.5385,39855.0
2015-12-09 11:00:00,116.72,116.73,116.61,116.69,75026.0,92.5543,92.5623,92.4671,92.5306,75026.0
2015-12-09 11:05:00,116.68,116.77,116.6,116.62,25429.0,92.5226,92.594,92.4592,92.4751,25429.0
2015-12-09 11:10:00,116.6,116.64,116.5,116.58,90952.0,92.4592,92.4909,92.3799,92.4433,90952.0
2015-12-09 11:15:00,116.58,116.58,116.38,116.39,34450.0,92.4433,92.4433,92.2847,92.2927,34450.0
2015-12-09 11:20:00,116.38,116.45,116.34,116.42,161269.0,92.2847,92.3402,92.253,92.3165,161269.0
2015-12-09 11:25:00,116.39,116.42,116.31,116.36,150760.0,92.2927,92.3165,92.2292,92.2689,150760.0
2015-12-09 11:30:00,116.36,116.5,116.35,116.4,91356.0,92.2689,92.3799,92.261,92.3006,91356.0
2015-12-09 11:35:00,116.39,116.42,116.35,116.41,67613.0,92.2927,92.3165,92.261,92.3085,67613.0
2015-12-09 11:40:00,116.42,116.44,116.14,116.14,77756.0,92.3165,92.3323,92.0944,92.0944,77756.0
2015-12-09 11:45:00,116.15,116.15,115.98,116.06,79063.0,92.1024,92.1024,91.9676,92.031,79063.0
2015-12-09 11:50:00,116.05,116.26,116.04,116.23,66019.0,92.0231,92.1896,92.0151,92.1658,66019.0
2015-12-09 11:55:00,116.23,116.46,116.21,116.41,172638.0,92.1658,92.3482,92.1499,92.3085,172638.0
2015-12-09 12:00:00,116.42,116.55,116.38,116.51,134709.0,92.3165,92.4195,92.2847,92.3878,134709.0
2015-12-09 12:05:00,116.51,116.57,116.36,116.5,102664.0,92.3878,92.4354,92.2689,92.3799,102664.0
2015-12-09 12:10:00,116.47,116.52,116.33,116.34,81347.0,92.3561,92.3958,92.2451,92.253,81347.0
2015-12-09 12:15:00,116.33,116.48,116.3,116.33,106781.0,92.2451,92.364,92.2213,92.2451,106781.0
2015-12-09 12:20:00,116.31,116.36,116.0,116.03,71017.0,92.2292,92.2689,91.9834,92.0072,71017.0
2015-12-09 12:25:00,116.03,116.11,115.9,116.08,98708.0,92.0072,92.0706,91.9041,92.0469,98708.0
2015-12-09 12:30:00,116.1,116.37,115.98,116.33,312662.0,92.0627,92.2768,91.9676,92.2451,312662.0
2015-12-09 12:35:00,116.31,116.41,116.19,116.19,199077.0,92.2292,92.3085,92.1341,92.1341,199077.0
2015-12-09 12:40:00,116.18,116.23,115.97,116.09,213357.0,92.1261,92.1658,91.9596,92.0548,213357.0
2015-12-09 12:45:00,116.09,116.19,116.04,116.14,62226.0,92.0548,92.1341,92.0151,92.0944,62226.0
2015-12-09 12:50:00,116.13,116.17,115.97,116.04,31984.0,92.0865,92.1182,91.9596,92.0151,31984.0
2015-12-09 12:55:00,116.02,116.11,115.92,116.08,81780.0,91.9993,92.0706,91.92,92.0469,81780.0
2015-12-09 13:00:00,116.03,116.35,115.98,116.21,134089.0,92.0072,92.261,91.9676,92.1499,134089.0
2015-12-09 13:05:00,116.2,116.25,116.1,116.21,175630.0,92.142,92.1817,92.0627,92.1499,175630.0
2015-12-09 13:10:00,116.2,116.26,116.04,116.24,100485.0,92.142,92.1896,92.0151,92.1737,100485.0
2015-12-09 13:15:00,116.21,116.49,116.15,116.4,89624.0,92.1499,92.372,92.1024,92.3006,89624.0
2015-12-09 13:20:00,116.38,116.58,116.35,116.55,83505.0,92.2847,92.4433,92.261,92.4195,83505.0
2015-12-09 13:25:00,116.53,116.55,116.31,116.39,46793.0,92.4037,92.4195,92.2292,92.2927,46793.0
2015-12-09 13:30:00,116.34,116.51,116.27,116.5,46771.0,92.253,92.3878,92.1975,92.3799,46771.0
2015-12-09 13:35:00,116.45,116.48,116.38,116.41,37302.0,92.3402,92.364,92.2847,92.3085,37302.0
2015-12-09 13:40:00,116.41,116.45,116.27,116.41,63326.0,92.3085,92.3402,92.1975,92.3085,63326.0
2015-12-09 13:45:00,116.38,116.48,116.29,116.47,53344.0,92.2847,92.364,92.2134,92.3561,53344.0
2015-12-09 13:50:00,116.47,116.57,116.43,116.5,33944.0,92.3561,92.4354,92.3244,92.3799,33944.0
2015-12-09 13:55:00,116.5,116.57,116.37,116.39,32854.0,92.3799,92.4354,92.2768,92.2927,32854.0
2015-12-09 14:00:00,116.39,116.47,116.36,116.41,29527.0,92.2927,92.3561,92.2689,92.3085,29527.0
2015-12-09 14:05:00,116.4,116.47,116.37,116.4,28281.0,92.3006,92.3561,92.2768,92.3006,28281.0
2015-12-09 14:10:00,116.38,116.51,116.38,116.49,24902.0,92.2847,92.3878,92.2847,92.372,24902.0
2015-12-09 14:15:00,116.48,116.51,116.4,116.41,30256.0,92.364,92.3878,92.3006,92.3085,30256.0
2015-12-09 14:20:00,116.4,116.5,116.37,116.46,59933.0,92.3006,92.3799,92.2768,92.3482,59933.0
2015-12-09 14:25:00,116.46,116.55,116.42,116.47,43402.0,92.3482,92.4195,92.3165,92.3561,43402.0
2015-12-09 14:30:00,116.47,116.51,116.4,116.4,28995.0,92.3561,92.3878,92.3006,92.3006,28995.0
2015-12-09 14:35:00,116.39,116.5,116.38,116.46,28905.0,92.2927,92.3799,92.2847,92.3482,28905.0
2015-12-09 14:40:00,116.45,116.46,116.38,116.43,26522.0,92.3402,92.3482,92.2847,92.3244,26522.0
2015-12-09 14:45:00,116.44,116.45,116.32,116.41,48681.0,92.3323,92.3402,92.2372,92.3085,48681.0
2015-12-09 14:50:00,116.41,116.43,116.29,116.35,32025.0,92.3085,92.3244,92.2134,92.261,32025.0
2015-12-09 14:55:00,116.34,116.36,116.21,116.25,48228.0,92.253,92.2689,92.1499,92.1817,48228.0
2015-12-09 15:00:00,116.26,116.46,116.22,116.43,45492.0,92.1896,92.3482,92.1579,92.3244,45492.0
2015-12-09 15:05:00,116.42,116.45,116.33,116.43,36955.0,92.3165,92.3402,92.2451,92.3244,36955.0
2015-12-09 15:10:00,116.44,116.48,116.39,116.41,35921.0,92.3323,92.364,92.2927,92.3085,35921.0
2015-12-09 15:15:00,116.42,116.44,116.27,116.29,58389.0,92.3165,92.3323,92.1975,92.2134,58389.0
2015-12-09 15:20:00,116.26,116.76,116.25,116.67,118555.0,92.1896,92.5861,92.1817,92.5147,118555.0
2015-12-09 15:25:00,116.68,116.77,116.65,116.73,65152.0,92.5226,92.594,92.4988,92.5623,65152.0
2015-12-09 15:30:00,116.74,116.92,116.74,116.83,120278.0,92.5702,92.7129,92.5702,92.6416,120278.0
2015-12-09 15:35:00,116.82,116.91,116.69,116.73,87550.0,92.6336,92.705,92.5306,92.5623,87550.0
2015-12-09 15:40:00,116.74,116.81,116.67,116.67,98385.0,92.5702,92.6257,92.5147,92.5147,98385.0
2015-12-09 15:45:00,116.67,116.7,116.53,116.53,70889.0,92.5147,92.5385,92.4037,92.4037,70889.0
2015-12-09 15:50:00,116.53,116.71,116.53,116.7,110016.0,92.4037,92.5464,92.4037,92.5385,110016.0
2015-12-09 15:55:00,116.69,116.72,116.54,116.63,221536.0,92.5306,92.5543,92.4116,92.483,221536.0
2015-12-10 09:30:00,116.61,116.65,116.2,116.45,118654.0,92.4671,92.4988,92.142,92.3402,118654.0
2015-12-10 09:35:00,116.49,116.93,116.46,116.87,62066.0,92.372,92.7209,92.3482,92.6733,62066.0
2015-12-10 09:40:00,116.91,117.0,116.76,116.87,63386.0,92.705,92.7764,92.5861,92.6733,63386.0
2015-12-10 09:45:00,116.86,117.05,116.76,116.78,91457.0,92.6654,92.816,92.5861,92.6019,91457.0
2015-12-10 09:50:00,116.77,116.87,116.59,116.61,34948.0,92.594,92.6733,92.4513,92.4671,34948.0
2015-12-10 09:55:00,116.62,116.75,116.36,116.4,75652.0,92.4751,92.5781,92.2689,92.3006,75652.0
2015-12-10 10:00:00,116.4,116.67,116.37,116.51,47525.0,92.3006,92.5147,92.2768,92.3878,47525.0
2015-12-10 10:05:00,116.53,116.67,116.5,116.56,135905.0,92.4037,92.5147,92.3799,92.4275,135905.0
2015-12-10 10:10:00,116.56,116.63,116.38,116.61,68661.0,92.4275,92.483,92.2847,92.4671,68661.0
2015-12-10 10:15:00,116.6,116.9,116.54,116.87,50977.0,92.4592,92.6971,92.4116,92.6733,50977.0
2015-12-10 10:20:00,116.88,117.22,116.87,117.18,100751.0,92.6812,92.9508,92.6733,92.9191,100751.0
2015-12-10 10:25:00,117.19,117.25,117.06,117.22,111102.0,92.927,92.9746,92.824,92.9508,111102.0
2015-12-10 10:30:00,117.21,117.3,117.05,117.06,74531.0,92.9429,93.0143,92.816,92.824,74531.0
2015-12-10 10:35:00,117.06,117.1,116.83,117.09,96565.0,92.824,92.8557,92.6416,92.8477,96565.0
2015-12-10 10:40:00,117.09,117.44,117.06,117.44,69078.0,92.8477,93.1253,92.824,93.1253,69078.0
2015-12-10 10:45:00,117.45,117.5,117.15,117.22,81483.0,93.1332,93.1729,92.8953,92.9508,81483.0
2015-12-10 10:50:00,117.23,117.28,117.2,117.27,75052.0,92.9588,92.9984,92.935,92.9905,75052.0
2015-12-10 10:55:00,117.29,117.31,117.19,117.19,87828.0,93.0063,93.0222,92.927,92.927,87828.0
2015-12-10 11:00:00,117.17,117.17,117.02,117.1,51591.0,92.9112,92.9112,92.7922,92.8557,51591.0
2015-12-10 11:05:00,117.12,117.14,116.93,116.94,52939.0,92.8715,92.8874,92.7209,92.7288,52939.0
2015-12-10 11:10:00,116.95,117.01,116.89,116.92,47696.0,92.7367,92.7843,92.6892,92.7129,47696.0
2015-12-10 11:15:00,116.91,116.97,116.84,116.94,48671.0,92.705,92.7526,92.6495,92.7288,48671.0
2015-12-10 11:20:00,116.96,117.05,116.84,116.9,43643.0,92.7447,92.816,92.6495,92.6971,43643.0
2015-12-10 11:25:00,116.91,117.03,116.9,116.92,57353.0,92.705,92.8002,92.6971,92.7129,57353.0
2015-12-10 11:30:00,116.9,116.9,116.62,116.62,60225.0,92.6971,92.6971,92.4751,92.4751,60225.0
2015-12-10 11:35:00,116.64,116.84,116.62,116.78,33915.0,92.4909,92.6495,92.4751,92.6019,33915.0
2015-12-10 11:40:00,116.78,116.79,116.62,116.63,26321.0,92.6019,92.6099,92.4751,92.483,26321.0
2015-12-10 11:45:00,116.64,116.73,116.6,116.71,26314.0,92.4909,92.5623,92.4592,92.5464,26314.0
2015-12-10 11:50:00,116.72,116.72,116.58,116.62,26132.0,92.5543,92.5543,92.4433,92.4751,26132.0
2015-12-10 11:55:00,116.63,116.79,116.59,116.69,36993.0,92.483,92.6099,92.4513,92.5306,36993.0
2015-12-10 12:00:00,116.71,116.81,116.66,116.81,26828.0,92.5464,92.6257,92.5068,92.6257,26828.0
2015-12-10 12:05:00,116.82,116.96,116.79,116.91,24220.0,92.6336,92.7447,92.6099,92.705,24220.0
2015-12-10 12:10:00,116.9,116.9,116.63,116.64,56487.0,92.6971,92.6971,92.483,92.4909,56487.0
2015-12-10 12:15:00,116.65,116.74,116.6,116.74,46519.0,92.4988,92.5702,92.4592,92.5702,46519.0
2015-12-10 12:20:00,116.73,116.89,116.7,116.84,21824.0,92.5623,92.6892,92.5385,92.6495,21824.0
2015-12-10 12:25:00,116.85,117.04,116.85,117.01,22925.0,92.6574,92.8081,92.6574,92.7843,22925.0
2015-12-10 12:30:00,117.02,117.04,116.8,116.89,29663.0,92.7922,92.8081,92.6178,92.6892,29663.0
2015-12-10 12:35:00,116.91,117.03,116.9,116.92,29498.0,92.705,92.8002,92.6971,92.7129,29498.0
2015-12-10 12:40:00,116.92,117.08,116.87,117.08,32956.0,92.7129,92.8398,92.6733,92.8398,32956.0
2015-12-10 12:45:00,117.07,117.09,116.97,117.06,32587.0,92.8319,92.8477,92.7526,92.824,32587.0
2015-12-10 12:50:00,117.04,117.13,117.02,117.13,31968.0,92.8081,92.8795,92.7922,92.8795,31968.0
2015-12-10 12:55:00,117.14,117.29,117.13,117.25,52495.0,92.8874,93.0063,92.8795,92.9746,52495.0
2015-12-10 13:00:00,117.26,117.26,117.2,117.26,26066.0,92.9825,92.9825,92.935,92.9825,26066.0
2015-12-10 13:05:00,117.26,117.26,117.1,117.19,36940.0,92.9825,92.9825,92.8557,92.927,36940.0
2015-12-10 13:10:00,117.2,117.21,117.06,117.13,21860.0,92.935,92.9429,92.824,92.8795,21860.0
2015-12-10 13:15:00,117.13,117.26,117.12,117.22,30532.0,92.8795,92.9825,92.8715,92.9508,30532.0
2015-12-10 13:20:00,117.23,117.38,117.21,117.28,31949.0,92.9588,93.0777,92.9429,92.9984,31949.0
2015-12-10 13:25:00,117.27,117.37,117.24,117.27,31095.0,92.9905,93.0698,92.9667,92.9905,31095.0
2015-12-10 13:30:00,117.28,117.41,117.27,117.32,29344.0,92.9984,93.1015,92.9905,93.0301,29344.0
2015-12-10 13:35:00,117.32,117.43,117.31,117.42,27637.0,93.0301,93.1173,93.0222,93.1094,27637.0
2015-12-10 13:40:00,117.41,117.42,117.27,117.31,62760.0,93.1015,93.1094,92.9905,93.0222,62760.0
2015-12-10 13:45:00,117.32,117.32,117.1,117.13,52529.0,93.0301,93.0301,92.8557,92.8795,52529.0
2015-12-10 13:50:00,117.13,117.14,117.01,117.02,28692.0,92.8795,92.8874,92.7843,92.7922,28692.0
2015-12-10 13:55:00,117.02,117.04,116.88,116.88,75713.0,92.7922,92.8081,92.6812,92.6812,75713.0
2015-12-10 14:00:00,116.91,117.01,116.84,117.01,42783.0,92.705,92.7843,92.6495,92.7843,42783.0
2015-12-10 14:05:00,117.02,117.16,117.02,117.13,39705.0,92.7922,92.9032,92.7922,92.8795,39705.0
2015-12-10 14:10:00,117.13,117.15,117.04,117.05,36172.0,92.8795,92.8953,92.8081,92.816,36172.0
2015-12-10 14:15:00,117.05,117.12,117.0,117.12,53223.0,92.816,92.8715,92.7764,92.8715,53223.0
2015-12-10 14:20:00,117.13,117.27,117.12,117.24,32821.0,92.8795,92.9905,92.8715,92.9667,32821.0
2015-12-10 14:25:00,117.25,117.48,117.25,117.48,50807.0,92.9746,93.157,92.9746,93.157,50807.0
2015-12-10 14:30:00,117.48,117.48,117.36,117.39,43371.0,93.157,93.157,93.0618,93.0856,43371.0
2015-12-10 14:35:00,117.41,117.45,117.38,117.43,51854.0,93.1015,93.1332,93.0777,93.1173,51854.0
2015-12-10 14:40:00,117.43,117.49,117.43,117.46,50742.0,93.1173,93.1649,93.1173,93.1411,50742.0
2015-12-10 14:45:00,117.48,117.51,117.42,117.47,53124.0,93.157,93.1808,93.1094,93.1491,53124.0
2015-12-10 14:50:00,117.48,117.48,117.35,117.39,44346.0,93.157,93.157,93.0539,93.0856,44346.0
2015-12-10 14:55:00,117.4,117.51,117.37,117.51,83727.0,93.0936,93.1808,93.0698,93.1808,83727.0
2015-12-10 15:00:00,117.49,117.51,117.23,117.26,67197.0,93.1649,93.1808,92.9588,92.9825,67197.0
2015-12-10 15:05:00,117.25,117.25,117.15,117.17,36251.0,92.9746,92.9746,92.8953,92.9112,36251.0
2015-12-10 15:10:00,117.17,117.18,117.07,117.08,103482.0,92.9112,92.9191,92.8319,92.8398,103482.0
2015-12-10 15:15:00,117.09,117.13,116.94,116.96,38262.0,92.8477,92.8795,92.7288,92.7447,38262.0
2015-12-10 15:20:00,116.97,117.0,116.91,116.98,36132.0,92.7526,92.7764,92.705,92.7605,36132.0
2015-12-10 15:25:00,116.98,117.08,116.92,117.06,55397.0,92.7605,92.8398,92.7129,92.824,55397.0
2015-12-10 15:30:00,117.06,117.1,116.97,117.1,55113.0,92.824,92.8557,92.7526,92.8557,55113.0
2015-12-10 15:35:00,117.09,117.18,117.05,117.18,48336.0,92.8477,92.9191,92.816,92.9191,48336.0
2015-12-10 15:40:00,117.18,117.24,117.08,117.11,65093.0,92.9191,92.9667,92.8398,92.8636,65093.0
2015-12-10 15:45:00,117.12,117.17,116.99,117.06,85265.0,92.8715,92.9112,92.7684,92.824,85265.0
2015-12-10 15:50:00,117.05,117.05,116.91,116.99,78610.0,92.816,92.816,92.705,92.7684,78610.0
2015-12-10 15:55:00,116.98,117.21,116.89,117.2,342195.0,92.7605,92.9429,92.6892,92.935,342195.0
2015-12-11 09:30:00,115.86,116.11,115.62,115.83,172397.0,91.8724,92.0706,91.6821,91.8486,172397.0
2015-12-11 09:35:00,115.83,116.2,115.73,115.93,176353.0,91.8486,92.142,91.7693,91.9279,176353.0
2015-12-11 09:40:00,115.92,116.08,115.84,115.94,47883.0,91.92,92.0469,91.8565,91.9358,47883.0
2015-12-11 09:45:00,115.91,115.97,115.82,115.86,48719.0,91.912,91.9596,91.8407,91.8724,48719.0
2015-12-11 09:50:00,115.86,116.05,115.85,116.0,58955.0,91.8724,92.0231,91.8645,91.9834,58955.0
2015-12-11 09:55:00,115.99,116.07,115.85,115.94,92682.0,91.9755,92.0389,91.8645,91.9358,92682.0
2015-12-11 10:00:00,115.95,116.11,115.85,116.09,73950.0,91.9438,92.0706,91.8645,92.0548,73950.0
2015-12-11 10:05:00,116.09,116.28,115.97,116.02,87977.0,92.0548,92.2054,91.9596,91.9993,87977.0
2015-12-11 10:10:00,116.06,116.35,116.05,116.25,64802.0,92.031,92.261,92.0231,92.1817,64802.0
2015-12-11 10:15:00,116.24,116.31,116.11,116.17,77669.0,92.1737,92.2292,92.0706,92.1182,77669.0
2015-12-11 10:20:00,116.19,116.42,116.06,116.42,64327.0,92.1341,92.3165,92.031,92.3165,64327.0
2015-12-11 10:25:00,116.4,116.61,116.38,116.51,42585.0,92.3006,92.4671,92.2847,92.3878,42585.0
2015-12-11 10:30:00,116.51,116.59,116.35,116.36,69552.0,92.3878,92.4513,92.261,92.2689,69552.0
2015-12-11 10:35:00,116.37,116.41,116.19,116.25,48262.0,92.2768,92.3085,92.1341,92.1817,48262.0
2015-12-11 10:40:00,116.26,116.35,116.16,116.28,64132.0,92.1896,92.261,92.1103,92.2054,64132.0
2015-12-11 10:45:00,116.25,116.26,116.06,116.07,66593.0,92.1817,92.1896,92.031,92.0389,66593.0
2015-12-11 10:50:00,116.06,116.13,115.95,116.13,58525.0,92.031,92.0865,91.9438,92.0865,58525.0
2015-12-11 10:55:00,116.09,116.09,115.94,116.0,74147.0,92.0548,92.0548,91.9358,91.9834,74147.0
2015-12-11 11:00:00,116.0,116.1,115.92,115.92,43814.0,91.9834,92.0627,91.92,91.92,43814.0
2015-12-11 11:05:00,115.96,116.28,115.86,116.2,28488.0,91.9517,92.2054,91.8724,92.142,28488.0
2015-12-11 11:10:00,116.16,116.26,116.08,116.26,36132.0,92.1103,92.1896,92.0469,92.1896,36132.0
2015-12-11 11:15:00,116.25,116.35,116.18,116.34,26736.0,92.1817,92.261,92.1261,92.253,26736.0
2015-12-11 11:20:00,116.34,116.37,116.24,116.28,23012.0,92.253,92.2768,92.1737,92.2054,23012.0
2015-12-11 11:25:00,116.31,116.31,116.02,116.05,29184.0,92.2292,92.2292,91.9993,92.0231,29184.0
2015-12-11 11:30:00,116.07,116.12,115.99,116.02,45181.0,92.0389,92.0786,91.9755,91.9993,45181.0
2015-12-11 11:35:00,116.01,116.15,115.97,116.07,103140.0,91.9913,92.1024,91.9596,92.0389,103140.0
2015-12-11 11:40:00,116.09,116.24,116.09,116.23,27821.0,92.0548,92.1737,92.0548,92.1658,27821.0
2015-12-11 11:45:00,116.25,116.36,116.2,116.27,34990.0,92.1817,92.2689,92.142,92.1975,34990.0
2015-12-11 11:50:00,116.27,116.37,116.2,116.24,32570.0,92.1975,92.2768,92.142,92.1737,32570.0
2015-12-11 11:55:00,116.25,116.27,116.16,116.19,35444.0,92.1817,92.1975,92.1103,92.1341,35444.0
2015-12-11 12:00:00,116.19,116.19,116.04,116.09,35371.0,92.1341,92.1341,92.0151,92.0548,35371.0
2015-12-11 12:05:00,116.09,116.16,115.97,116.0,58850.0,92.0548,92.1103,91.9596,91.9834,58850.0
2015-12-11 12:10:00,116.02,116.08,115.97,116.02,39276.0,91.9993,92.0469,91.9596,91.9993,39276.0
2015-12-11 12:15:00,116.03,116.03,115.94,115.97,88179.0,92.0072,92.0072,91.9358,91.9596,88179.0
2015-12-11 12:20:00,115.97,115.99,115.76,115.84,62706.0,91.9596,91.9755,91.7931,91.8565,62706.0
2015-12-11 12:25:00,115.83,116.03,115.79,116.0,61598.0,91.8486,92.0072,91.8169,91.9834,61598.0
2015-12-11 12:30:00,115.99,116.02,115.89,116.02,22541.0,91.9755,91.9993,91.8962,91.9993,22541.0
2015-12-11 12:35:00,116.01,116.05,115.88,115.91,41485.0,91.9913,92.0231,91.8883,91.912,41485.0
2015-12-11 12:40:00,115.89,115.99,115.84,115.99,33491.0,91.8962,91.9755,91.8565,91.9755,33491.0
2015-12-11 12:45:00,115.97,115.97,115.78,115.82,39241.0,91.9596,91.9596,91.809,91.8407,39241.0
2015-12-11 12:50:00,115.82,115.91,115.72,115.89,42983.0,91.8407,91.912,91.7614,91.8962,42983.0
2015-12-11 12:55:00,115.9,116.11,115.9,116.09,26480.0,91.9041,92.0706,91.9041,92.0548,26480.0
2015-12-11 13:00:00,116.09,116.23,116.05,116.12,36630.0,92.0548,92.1658,92.0231,92.0786,36630.0
2015-12-11 13:05:00,116.16,116.21,116.0,116.01,63817.0,92.1103,92.1499,91.9834,91.9913,63817.0
2015-12-11 13:10:00,116.02,116.14,115.99,116.11,37714.0,91.9993,92.0944,91.9755,92.0706,37714.0
2015-12-11 13:15:00,116.1,116.16,115.96,116.12,57424.0,92.0627,92.1103,91.9517,92.0786,57424.0
2015-12-11 13:20:00,116.13,116.19,116.02,116.04,20993.0,92.0865,92.1341,91.9993,92.0151,20993.0
2015-12-11 13:25:00,116.03,116.08,115.92,115.93,27815.0,92.0072,92.0469,91.92,91.9279,27815.0
2015-12-11 13:30:00,115.94,116.04,115.84,115.92,34980.0,91.9358,92.0151,91.8565,91.92,34980.0
2015-12-11 13:35:00,115.92,116.11,115.92,116.11,21290.0,91.92,92.0706,91.92,92.0706,21290.0
2015-12-11 13:40:00,116.11,116.2,116.07,116.15,22086.0,92.0706,92.142,92.0389,92.1024,22086.0
2015-12-11 13:45:00,116.14,116.26,116.14,116.18,21364.0,92.0944,92.1896,92.0944,92.1261,21364.0
2015-12-11 13:50:00,116.17,116.4,116.17,116.38,51177.0,92.1182,92.3006,92.1182,92.2847,51177.0
2015-12-11 13:55:00,116.37,116.43,116.31,116.32,33803.0,92.2768,92.3244,92.2292,92.2372,33803.0
2015-12-11 14:00:00,116.35,116.49,116.35,116.4,33153.0,92.261,92.372,92.261,92.3006,33153.0
2015-12-11 14:05:00,116.4,116.41,116.27,116.35,29283.0,92.3006,92.3085,92.1975,92.261,29283.0
2015-12-11 14:10:00,116.34,116.44,116.3,116.38,21165.0,92.253,92.3323,92.2213,92.2847,21165.0
2015-12-11 14:15:00,116.38,116.5,116.36,116.41,43326.0,92.2847,92.3799,92.2689,92.3085,43326.0
2015-12-11 14:20:00,116.42,116.43,116.23,116.25,26091.0,92.3165,92.3244,92.1658,92.1817,26091.0
2015-12-11 14:25:00,116.25,116.31,116.19,116.29,39301.0,92.1817,92.2292,92.1341,92.2134,39301.0
2015-12-11 14:30:00,116.3,116.36,116.26,116.31,48454.0,92.2213,92.2689,92.1896,92.2292,48454.0
2015-12-11 14:35:00,116.31,116.39,116.26,116.37,25696.0,92.2292,92.2927,92.1896,92.2768,25696.0
2015-12-11 14:40:00,116.35,116.38,116.24,116.32,28495.0,92.261,92.2847,92.1737,92.2372,28495.0
2015-12-11 14:45:00,116.33,116.35,116.21,116.25,41670.0,92.2451,92.261,92.1499,92.1817,41670.0
2015-12-11 14:50:00,116.25,116.38,116.21,116.29,43507.0,92.1817,92.2847,92.1499,92.2134,43507.0
2015-12-11 14:55:00,116.3,116.36,116.25,116.29,45151.0,92.2213,92.2689,92.1817,92.2134,45151.0
2015-12-11 15:00:00,116.3,116.39,116.23,116.24,39479.0,92.2213,92.2927,92.1658,92.1737,39479.0
2015-12-11 15:05:00,116.25,116.28,116.12,116.15,93124.0,92.1817,92.2054,92.0786,92.1024,93124.0
2015-12-11 15:10:00,116.14,116.37,116.09,116.25,62281.0,92.0944,92.2768,92.0548,92.1817,62281.0
2015-12-11 15:15:00,116.25,116.26,116.01,116.03,107380.0,92.1817,92.1896,91.9913,92.0072,107380.0
2015-12-11 15:20:00,116.04,116.07,115.88,115.88,88007.0,92.0151,92.0389,91.8883,91.8883,88007.0
2015-12-11 15:25:00,115.89,116.14,115.88,116.09,88728.0,91.8962,92.0944,91.8883,92.0548,88728.0
2015-12-11 15:30:00,116.1,116.2,116.04,116.16,88445.0,92.0627,92.142,92.0151,92.1103,88445.0
2015-12-11 15:35:00,116.19,116.19,116.01,116.02,92174.0,92.1341,92.1341,91.9913,91.9993,92174.0
2015-12-11 15:40:00,116.01,116.15,115.95,116.11,145298.0,91.9913,92.1024,91.9438,92.0706,145298.0
2015-12-11 15:45:00,116.11,116.19,116.06,116.16,147277.0,92.0706,92.1341,92.031,92.1103,147277.0
2015-12-11 15:50:00,116.16,116.17,115.98,116.02,165778.0,92.1103,92.1182,91.9676,91.9993,165778.0
2015-12-11 15:55:00,116.01,116.19,115.95,116.12,170618.0,91.9913,92.1341,91.9438,92.0786,170618.0
2015-12-14 09:30:00,116.17,116.2,115.71,116.0,185157.0,92.1182,92.142,91.7535,91.9834,185157.0
2015-12-14 09:35:00,115.96,116.33,115.95,116.09,152455.0,91.9517,92.2451,91.9438,92.0548,152455.0
2015-12-14 09:40:00,116.12,116.12,115.95,115.98,67201.0,92.0786,92.0786,91.9438,91.9676,67201.0
2015-12-14 09:45:00,116.0,116.34,116.0,116.34,43971.0,91.9834,92.253,91.9834,92.253,43971.0
2015-12-14 09:50:00,116.36,116.4,116.11,116.17,93897.0,92.2689,92.3006,92.0706,92.1182,93897.0
2015-12-14 09:55:00,116.19,116.22,116.09,116.1,79184.0,92.1341,92.1579,92.0548,92.0627,79184.0
2015-12-14 10:00:00,116.09,116.61,116.09,116.44,90928.0,92.0548,92.4671,92.0548,92.3323,90928.0
2015-12-14 10:05:00,116.46,116.77,116.46,116.63,62720.0,92.3482,92.594,92.3482,92.483,62720.0
2015-12-14 10:10:00,116.63,116.72,116.1,116.32,85161.0,92.483,92.5543,92.0627,92.2372,85161.0
2015-12-14 10:15:00,116.3,117.07,116.24,116.47,111767.0,92.2213,92.8319,92.1737,92.3561,111767.0
2015-12-14 10:20:00,116.46,116.6,116.4,116.48,67938.0,92.3482,92.4592,92.3006,92.364,67938.0
2015-12-14 10:25:00,116.49,116.52,116.07,116.14,54027.0,92.372,92.3958,92.0389,92.0944,54027.0
2015-12-14 10:30:00,116.14,116.23,116.01,116.17,77924.0,92.0944,92.1658,91.9913,92.1182,77924.0
2015-12-14 10:35:00,116.16,116.23,116.01,116.18,96748.0,92.1103,92.1658,91.9913,92.1261,96748.0
2015-12-14 10:40:00,116.18,116.21,116.0,116.07,79408.0,92.1261,92.1499,91.9834,92.0389,79408.0
2015-12-14 10:45:00,116.04,116.2,116.0,116.05,151680.0,92.0151,92.142,91.9834,92.0231,151680.0
2015-12-14 10:50:00,116.04,116.04,115.89,115.9,76212.0,92.0151,92.0151,91.8962,91.9041,76212.0
2015-12-14 10:55:00,115.89,116.15,115.87,116.12,70478.0,91.8962,92.1024,91.8803,92.0786,70478.0
2015-12-14 11:00:00,116.11,116.21,115.88,115.94,41325.0,92.0706,92.1499,91.8883,91.9358,41325.0
2015-12-14 11:05:00,115.93,115.95,115.73,115.75,75478.0,91.9279,91.9438,91.7693,91.7852,75478.0
2015-12-14 11:10:00,115.76,115.84,115.5,115.58,163073.0,91.7931,91.8565,91.5869,91.6504,163073.0
2015-12-14 11:15:00,115.57,115.62,115.37,115.43,93550.0,91.6424,91.6821,91.4839,91.5314,93550.0
2015-12-14 11:20:00,115.44,115.6,115.43,115.47,68025.0,91.5394,91.6662,91.5314,91.5631,68025.0
2015-12-14 11:25:00,115.46,115.48,115.21,115.26,89658.0,91.5552,91.5711,91.357,91.3966,89658.0
2015-12-14 11:30:00,115.25,115.25,114.81,114.84,98555.0,91.3887,91.3887,91.0398,91.0636,98555.0
2015-12-14 11:35:00,114.84,114.92,114.65,114.86,129675.0,91.0636,91.127,90.9129,91.0794,129675.0
2015-12-14 11:40:00,114.87,115.26,114.86,115.2,77714.0,91.0874,91.3966,91.0794,91.349,77714.0
2015-12-14 11:45:00,115.21,115.27,115.07,115.12,53022.0,91.357,91.4046,91.246,91.2856,53022.0
2015-12-14 11:50:00,115.15,115.41,115.13,115.41,50784.0,91.3094,91.5156,91.2935,91.5156,50784.0
2015-12-14 11:55:00,115.42,115.57,115.38,115.52,44281.0,91.5235,91.6424,91.4918,91.6028,44281.0
2015-12-14 12:00:00,115.52,115.6,115.35,115.36,47688.0,91.6028,91.6662,91.468,91.4759,47688.0
2015-12-14 12:05:00,115.38,115.55,115.34,115.49,83068.0,91.4918,91.6266,91.4601,91.579,83068.0
2015-12-14 12:10:00,115.54,115.63,115.46,115.55,54725.0,91.6187,91.69,91.5552,91.6266,54725.0
2015-12-14 12:15:00,115.55,115.71,115.5,115.67,69462.0,91.6266,91.7535,91.5869,91.7217,69462.0
2015-12-14 12:20:00,115.68,115.72,115.53,115.72,31717.0,91.7297,91.7614,91.6107,91.7614,31717.0
2015-12-14 12:25:00,115.72,115.78,115.63,115.75,45100.0,91.7614,91.809,91.69,91.7852,45100.0
2015-12-14 12:30:00,115.76,115.86,115.74,115.78,42972.0,91.7931,91.8724,91.7772,91.809,42972.0
2015-12-14 12:35:00,115.77,115.79,115.63,115.65,38617.0,91.801,91.8169,91.69,91.7059,38617.0
2015-12-14 12:40:00,115.65,115.68,115.55,115.55,35622.0,91.7059,91.7297,91.6266,91.6266,35622.0
2015-12-14 12:45:00,115.56,115.68,115.47,115.47,38117.0,91.6345,91.7297,91.5631,91.5631,38117.0
2015-12-14 12:50:00,115.45,115.77,115.44,115.77,50815.0,91.5473,91.801,91.5394,91.801,50815.0
2015-12-14 12:55:00,115.79,115.85,115.72,115.77,69096.0,91.8169,91.8645,91.7614,91.801,69096.0
2015-12-14 13:00:00,115.77,115.9,115.71,115.75,47997.0,91.801,91.9041,91.7535,91.7852,47997.0
2015-12-14 13:05:00,115.75,115.92,115.74,115.75,43949.0,91.7852,91.92,91.7772,91.7852,43949.0
2015-12-14 13:10:00,115.75,115.81,115.61,115.64,26759.0,91.7852,91.8328,91.6742,91.6979,26759.0
2015-12-14 13:15:00,115.65,115.66,115.55,115.58,25451.0,91.7059,91.7138,91.6266,91.6504,25451.0
2015-12-14 13:20:00,115.58,115.6,115.46,115.47,48728.0,91.6504,91.6662,91.5552,91.5631,48728.0
2015-12-14 13:25:00,115.48,115.63,115.47,115.62,37727.0,91.5711,91.69,91.5631,91.6821,37727.0
2015-12-14 13:30:00,115.62,115.71,115.55,115.6,46826.0,91.6821,91.7535,91.6266,91.6662,46826.0
2015-12-14 13:35:00,115.6,115.61,115.39,115.4,70365.0,91.6662,91.6742,91.4997,91.5076,70365.0
2015-12-14 13:40:00,115.39,115.53,115.38,115.52,39276.0,91.4997,91.6107,91.4918,91.6028,39276.0
2015-12-14 13:45:00,115.51,115.6,115.48,115.57,41502.0,91.5949,91.6662,91.5711,91.6424,41502.0
2015-12-14 13:50:00,115.57,115.59,115.49,115.55,32563.0,91.6424,91.6583,91.579,91.6266,32563.0
2015-12-14 13:55:00,115.54,115.61,115.5,115.61,36898.0,91.6187,91.6742,91.5869,91.6742,36898.0
2015-12-14 14:00:00,115.63,115.65,115.48,115.54,41376.0,91.69,91.7059,91.5711,91.6187,41376.0
2015-12-14 14:05:00,115.54,115.7,115.51,115.58,55536.0,91.6187,91.7455,91.5949,91.6504,55536.0
2015-12-14 14:10:00,115.58,115.65,115.52,115.54,52385.0,91.6504,91.7059,91.6028,91.6187,52385.0
2015-12-14 14:15:00,115.55,115.63,115.5,115.59,67023.0,91.6266,91.69,91.5869,91.6583,67023.0
2015-12-14 14:20:00,115.6,115.65,115.55,115.59,44895.0,91.6662,91.7059,91.6266,91.6583,44895.0
2015-12-14 14:25:00,115.58,115.66,115.56,115.64,63249.0,91.6504,91.7138,91.6345,91.6979,63249.0
2015-12-14 14:30:00,115.64,115.66,115.51,115.56,53866.0,91.6979,91.7138,91.5949,91.6345,53866.0
2015-12-14 14:35:00,115.57,115.6,115.5,115.54,39662.0,91.6424,91.6662,91.5869,91.6187,39662.0
2015-12-14 14:40:00,115.54,115.61,115.51,115.57,49529.0,91.6187,91.6742,91.5949,91.6424,49529.0
2015-12-14 14:45:00,115.57,115.81,115.57,115.8,50149.0,91.6424,91.8328,91.6424,91.8248,50149.0
2015-12-14 14:50:00,115.8,115.97,115.78,115.95,54045.0,91.8248,91.9596,91.809,91.9438,54045.0
2015-12-14 14:55:00,115.95,115.98,115.75,115.79,57939.0,91.9438,91.9676,91.7852,91.8169,57939.0
2015-12-14 15:00:00,115.78,115.83,115.68,115.82,55115.0,91.809,91.8486,91.7297,91.8407,55115.0
2015-12-14 15:05:00,115.82,115.85,115.67,115.81,74137.0,91.8407,91.8645,91.7217,91.8328,74137.0
2015-12-14 15:10:00,115.78,115.84,115.73,115.73,54321.0,91.809,91.8565,91.7693,91.7693,54321.0
2015-12-14 15:15:00,115.73,115.9,115.72,115.84,65074.0,91.7693,91.9041,91.7614,91.8565,65074.0
2015-12-14 15:20:00,115.84,115.89,115.77,115.86,88319.0,91.8565,91.8962,91.801,91.8724,88319.0
2015-12-14 15:25:00,115.86,115.95,115.8,115.95,51072.0,91.8724,91.9438,91.8248,91.9438,51072.0
2015-12-14 15:30:00,115.94,115.98,115.83,115.89,73634.0,91.9358,91.9676,91.8486,91.8962,73634.0
2015-12-14 15:35:00,115.89,116.04,115.88,115.97,116074.0,91.8962,92.0151,91.8883,91.9596,116074.0
2015-12-14 15:40:00,115.98,116.01,115.84,115.85,102639.0,91.9676,91.9913,91.8565,91.8645,102639.0
2015-12-14 15:45:00,115.84,116.11,115.84,116.11,126175.0,91.8565,92.0706,91.8565,92.0706,126175.0
2015-12-14 15:50:00,116.1,116.31,116.05,116.3,151124.0,92.0627,92.2292,92.0231,92.2213,151124.0
2015-12-14 15:55:00,116.31,116.43,116.17,116.39,328812.0,92.2292,92.3244,92.1182,92.2927,328812.0
2015-12-15 09:30:00,117.5,118.19,117.25,118.17,319224.0,93.1729,93.72,92.9746,93.7041,319224.0
2015-12-15 09:35:00,118.19,118.24,117.5,117.81,224429.0,93.72,93.7596,93.1729,93.4187,224429.0
2015-12-15 09:40:00,117.82,118.16,117.67,118.0,173660.0,93.4266,93.6962,93.3077,93.5693,173660.0
2015-12-15 09:45:00,118.0,118.13,117.97,118.12,110232.0,93.5693,93.6724,93.5455,93.6645,110232.0
2015-12-15 09:50:00,118.11,118.23,118.08,118.08,131247.0,93.6566,93.7517,93.6328,93.6328,131247.0
2015-12-15 09:55:00,118.1,118.16,118.0,118.03,97856.0,93.6486,93.6962,93.5693,93.5931,97856.0
2015-12-15 10:00:00,118.03,118.11,117.99,118.06,85967.0,93.5931,93.6566,93.5614,93.6169,85967.0
2015-12-15 10:05:00,118.06,118.07,117.92,118.0,134752.0,93.6169,93.6248,93.5059,93.5693,134752.0
2015-12-15 10:10:00,117.99,118.03,117.6,117.65,111205.0,93.5614,93.5931,93.2522,93.2918,111205.0
2015-12-15 10:15:00,117.66,117.7,117.51,117.63,97121.0,93.2997,93.3314,93.1808,93.2759,97121.0
2015-12-15 10:20:00,117.64,117.64,117.3,117.41,77754.0,93.2839,93.2839,93.0143,93.1015,77754.0
2015-12-15 10:25:00,117.4,117.57,117.38,117.54,78910.0,93.0936,93.2284,93.0777,93.2046,78910.0
2015-12-15 10:30:00,117.54,117.68,117.43,117.48,107766.0,93.2046,93.3156,93.1173,93.157,107766.0
2015-12-15 10:35:00,117.48,117.68,117.48,117.62,69059.0,93.157,93.3156,93.157,93.268,69059.0
2015-12-15 10:40:00,117.61,117.91,117.6,117.87,42721.0,93.2601,93.498,93.2522,93.4663,42721.0
2015-12-15 10:45:00,117.87,118.02,117.67,117.96,60640.0,93.4663,93.5852,93.3077,93.5376,60640.0
2015-12-15 10:50:00,117.97,118.01,117.67,117.72,62159.0,93.5455,93.5773,93.3077,93.3473,62159.0
2015-12-15 10:55:00,117.73,117.74,117.61,117.69,33576.0,93.3552,93.3632,93.2601,93.3235,33576.0
2015-12-15 11:00:00,117.7,117.71,117.6,117.66,28519.0,93.3314,93.3394,93.2522,93.2997,28519.0
2015-12-15 11:05:00,117.66,117.86,117.66,117.74,43792.0,93.2997,93.4583,93.2997,93.3632,43792.0
2015-12-15 11:10:00,117.71,117.81,117.7,117.78,42625.0,93.3394,93.4187,93.3314,93.3949,42625.0
2015-12-15 11:15:00,117.76,117.97,117.75,117.91,56903.0,93.379,93.5455,93.3711,93.498,56903.0
2015-12-15 11:20:00,117.9,117.9,117.76,117.82,34464.0,93.49,93.49,93.379,93.4266,34464.0
2015-12-15 11:25:00,117.81,117.88,117.74,117.78,29024.0,93.4187,93.4742,93.3632,93.3949,29024.0
2015-12-15 11:30:00,117.79,117.83,117.59,117.59,54004.0,93.4028,93.4345,93.2442,93.2442,54004.0
2015-12-15 11:35:00,117.59,117.65,117.54,117.63,52416.0,93.2442,93.2918,93.2046,93.2759,52416.0
2015-12-15 11:40:00,117.63,117.69,117.38,117.38,44497.0,93.2759,93.3235,93.0777,93.0777,44497.0
2015-12-15 11:45:00,117.38,117.63,117.38,117.46,41135.0,93.0777,93.2759,93.0777,93.1411,41135.0
2015-12-15 11:50:00,117.46,117.53,117.44,117.52,33134.0,93.1411,93.1966,93.1253,93.1887,33134.0
2015-12-15 11:55:00,117.51,117.54,117.47,117.47,30014.0,93.1808,93.2046,93.1491,93.1491,30014.0
2015-12-15 12:00:00,117.48,117.57,117.44,117.53,39844.0,93.157,93.2284,93.1253,93.1966,39844.0
2015-12-15 12:05:00,117.53,117.63,117.49,117.6,45757.0,93.1966,93.2759,93.1649,93.2522,45757.0
2015-12-15 12:10:00,117.59,117.6,117.44,117.48,36289.0,93.2442,93.2522,93.1253,93.157,36289.0
2015-12-15 12:15:00,117.48,117.53,117.41,117.53,25616.0,93.157,93.1966,93.1015,93.1966,25616.0
2015-12-15 12:20:00,117.53,117.69,117.5,117.59,42256.0,93.1966,93.3235,93.1729,93.2442,42256.0
2015-12-15 12:25:00,117.59,117.62,117.49,117.56,25443.0,93.2442,93.268,93.1649,93.2204,25443.0
2015-12-15 12:30:00,117.56,117.71,117.55,117.71,40567.0,93.2204,93.3394,93.2125,93.3394,40567.0
2015-12-15 12:35:00,117.72,117.88,117.69,117.81,44457.0,93.3473,93.4742,93.3235,93.4187,44457.0
2015-12-15 12:40:00,117.81,117.82,117.69,117.7,40001.0,93.4187,93.4266,93.3235,93.3314,40001.0
2015-12-15 12:45:00,117.7,117.72,117.63,117.66,19088.0,93.3314,93.3473,93.2759,93.2997,19088.0
2015-12-15 12:50:00,117.66,117.67,117.57,117.6,33628.0,93.2997,93.3077,93.2284,93.2522,33628.0
2015-12-15 12:55:00,117.6,117.7,117.6,117.67,22373.0,93.2522,93.3314,93.2522,93.3077,22373.0
2015-12-15 13:00:00,117.68,117.7,117.52,117.54,23249.0,93.3156,93.3314,93.1887,93.2046,23249.0
2015-12-15 13:05:00,117.54,117.55,117.37,117.38,29092.0,93.2046,93.2125,93.0698,93.0777,29092.0
2015-12-15 13:10:00,117.39,117.46,117.38,117.41,30343.0,93.0856,93.1411,93.0777,93.1015,30343.0
2015-12-15 13:15:00,117.41,117.44,117.29,117.29,51882.0,93.1015,93.1253,93.0063,93.0063,51882.0
2015-12-15 13:20:00,117.3,117.32,117.19,117.25,35669.0,93.0143,93.0301,92.927,92.9746,35669.0
2015-12-15 13:25:00,117.26,117.34,117.17,117.2,35389.0,92.9825,93.046,92.9112,92.935,35389.0
2015-12-15 13:30:00,117.19,117.24,117.11,117.14,25779.0,92.927,92.9667,92.8636,92.8874,25779.0
2015-12-15 13:35:00,117.14,117.33,117.14,117.29,24530.0,92.8874,93.0381,92.8874,93.0063,24530.0
2015-12-15 13:40:00,117.29,117.34,117.25,117.29,19891.0,93.0063,93.046,92.9746,93.0063,19891.0
2015-12-15 13:45:00,117.27,117.37,117.27,117.3,25790.0,92.9905,93.0698,92.9905,93.0143,25790.0
2015-12-15 13:50:00,117.31,117.36,117.25,117.36,27217.0,93.0222,93.0618,92.9746,93.0618,27217.0
2015-12-15 13:55:00,117.37,117.49,117.35,117.45,25745.0,93.0698,93.1649,93.0539,93.1332,25745.0
2015-12-15 14:00:00,117.44,117.5,117.31,117.5,31452.0,93.1253,93.1729,93.0222,93.1729,31452.0
2015-12-15 14:05:00,117.5,117.59,117.47,117.47,23944.0,93.1729,93.2442,93.1491,93.1491,23944.0
2015-12-15 14:10:00,117.47,117.52,117.45,117.51,31461.0,93.1491,93.1887,93.1332,93.1808,31461.0
2015-12-15 14:15:00,117.52,117.55,117.45,117.51,36897.0,93.1887,93.2125,93.1332,93.1808,36897.0
2015-12-15 14:20:00,117.52,117.59,117.51,117.51,33165.0,93.1887,93.2442,93.1808,93.1808,33165.0
2015-12-15 14:25:00,117.51,117.54,117.4,117.44,37344.0,93.1808,93.2046,93.0936,93.1253,37344.0
2015-12-15 14:30:00,117.43,117.52,117.38,117.43,58795.0,93.1173,93.1887,93.0777,93.1173,58795.0
2015-12-15 14:35:00,117.43,117.48,117.33,117.38,46347.0,93.1173,93.157,93.0381,93.0777,46347.0
2015-12-15 14:40:00,117.36,117.4,117.32,117.36,30993.0,93.0618,93.0936,93.0301,93.0618,30993.0
2015-12-15 14:45:00,117.37,117.42,117.26,117.29,35403.0,93.0698,93.1094,92.9825,93.0063,35403.0
2015-12-15 14:50:00,117.3,117.35,117.24,117.34,26067.0,93.0143,93.0539,92.9667,93.046,26067.0
2015-12-15 14:55:00,117.34,117.35,117.27,117.33,35898.0,93.046,93.0539,92.9905,93.0381,35898.0
2015-12-15 15:00:00,117.34,117.35,117.29,117.29,28856.0,93.046,93.0539,93.0063,93.0063,28856.0
2015-12-15 15:05:00,117.29,117.29,117.17,117.26,42587.0,93.0063,93.0063,92.9112,92.9825,42587.0
2015-12-15 15:10:00,117.25,117.25,117.11,117.14,43804.0,92.9746,92.9746,92.8636,92.8874,43804.0
2015-12-15 15:15:00,117.14,117.19,117.05,117.15,47507.0,92.8874,92.927,92.816,92.8953,47507.0
2015-12-15 15:20:00,117.14,117.16,117.04,117.04,62710.0,92.8874,92.9032,92.8081,92.8081,62710.0
2015-12-15 15:25:00,117.04,117.12,116.98,116.98,54658.0,92.8081,92.8715,92.7605,92.7605,54658.0
2015-12-15 15:30:00,116.98,117.0,116.86,116.9,96232.0,92.7605,92.7764,92.6654,92.6971,96232.0
2015-12-15 15:35:00,116.9,117.01,116.84,116.95,65843.0,92.6971,92.7843,92.6495,92.7367,65843.0
2015-12-15 15:40:00,116.97,117.05,116.94,117.0,117511.0,92.7526,92.816,92.7288,92.7764,117511.0
2015-12-15 15:45:00,116.99,117.09,116.94,117.06,81479.0,92.7684,92.8477,92.7288,92.824,81479.0
2015-12-15 15:50:00,117.06,117.07,116.88,116.98,96362.0,92.824,92.8319,92.6812,92.7605,96362.0
2015-12-15 15:55:00,116.97,117.09,116.85,116.96,431002.0,92.7526,92.8477,92.6574,92.7447,431002.0
2015-12-16 09:30:00,117.49,118.52,117.49,118.36,196571.0,93.1649,93.9817,93.1649,93.8548,196571.0
2015-12-16 09:35:00,118.36,118.57,118.27,118.46,95098.0,93.8548,94.0213,93.7834,93.9341,95098.0
2015-12-16 09:40:00,118.43,118.75,118.39,118.43,114680.0,93.9103,94.1641,93.8786,93.9103,114680.0
2015-12-16 09:45:00,118.44,118.56,118.23,118.3,103812.0,93.9182,94.0134,93.7517,93.8072,103812.0
2015-12-16 09:50:00,118.31,118.39,118.12,118.3,88564.0,93.8152,93.8786,93.6645,93.8072,88564.0
2015-12-16 09:55:00,118.3,118.31,118.03,118.03,77479.0,93.8072,93.8152,93.5931,93.5931,77479.0
2015-12-16 10:00:00,118.05,118.23,117.94,117.98,114835.0,93.609,93.7517,93.5218,93.5535,114835.0
2015-12-16 10:05:00,117.95,118.01,117.82,117.82,52202.0,93.5297,93.5773,93.4266,93.4266,52202.0
2015-12-16 10:10:00,117.81,117.93,117.74,117.75,69750.0,93.4187,93.5138,93.3632,93.3711,69750.0
2015-12-16 10:15:00,117.75,117.79,117.51,117.58,78085.0,93.3711,93.4028,93.1808,93.2363,78085.0
2015-12-16 10:20:00,117.58,117.78,117.53,117.77,29317.0,93.2363,93.3949,93.1966,93.387,29317.0
2015-12-16 10:25:00,117.76,117.77,117.55,117.62,41637.0,93.379,93.387,93.2125,93.268,41637.0
2015-12-16 10:30:00,117.59,117.82,117.47,117.73,75453.0,93.2442,93.4266,93.1491,93.3552,75453.0
2015-12-16 10:35:00,117.72,117.72,117.48,117.52,43055.0,93.3473,93.3473,93.157,93.1887,43055.0
2015-12-16 10:40:00,117.5,117.55,117.34,117.44,50689.0,93.1729,93.2125,93.046,93.1253,50689.0
2015-12-16 10:45:00,117.44,117.44,117.21,117.41,45708.0,93.1253,93.1253,92.9429,93.1015,45708.0
2015-12-16 10:50:00,117.41,117.51,117.3,117.49,44235.0,93.1015,93.1808,93.0143,93.1649,44235.0
2015-12-16 10:55:00,117.47,117.49,117.39,117.4,40845.0,93.1491,93.1649,93.0856,93.0936,40845.0
2015-12-16 11:00:00,117.4,117.4,117.15,117.17,33341.0,93.0936,93.0936,92.8953,92.9112,33341.0
2015-12-16 11:05:00,117.15,117.32,117.15,117.29,22668.0,92.8953,93.0301,92.8953,93.0063,22668.0
2015-12-16 11:10:00,117.3,117.41,117.25,117.35,26924.0,93.0143,93.1015,92.9746,93.0539,26924.0
2015-12-16 11:15:00,117.36,117.41,117.17,117.29,35494.0,93.0618,93.1015,92.9112,93.0063,35494.0
2015-12-16 11:20:00,117.29,117.35,117.21,117.27,27309.0,93.0063,93.0539,92.9429,92.9905,27309.0
2015-12-16 11:25:00,117.25,117.38,117.25,117.28,31992.0,92.9746,93.0777,92.9746,92.9984,31992.0
2015-12-16 11:30:00,117.28,117.45,117.27,117.43,36158.0,92.9984,93.1332,92.9905,93.1173,36158.0
2015-12-16 11:35:00,117.42,117.48,117.39,117.42,32170.0,93.1094,93.157,93.0856,93.1094,32170.0
2015-12-16 11:40:00,117.42,117.43,117.35,117.39,29733.0,93.1094,93.1173,93.0539,93.0856,29733.0
2015-12-16 11:45:00,117.39,117.44,117.33,117.44,24730.0,93.0856,93.1253,93.0381,93.1253,24730.0
2015-12-16 11:50:00,117.45,117.45,117.29,117.33,33616.0,93.1332,93.1332,93.0063,93.0381,33616.0
2015-12-16 11:55:00,117.33,117.39,117.31,117.32,37314.0,93.0381,93.0856,93.0222,93.0301,37314.0
2015-12-16 12:00:00,117.32,117.49,117.31,117.48,35275.0,93.0301,93.1649,93.0222,93.157,35275.0
2015-12-16 12:05:00,117.48,117.55,117.3,117.31,39468.0,93.157,93.2125,93.0143,93.0222,39468.0
2015-12-16 12:10:00,117.32,117.51,117.32,117.47,33172.0,93.0301,93.1808,93.0301,93.1491,33172.0
2015-12-16 12:15:00,117.48,117.49,117.34,117.36,18243.0,93.157,93.1649,93.046,93.0618,18243.0
2015-12-16 12:20:00,117.35,117.44,117.34,117.42,37090.0,93.0539,93.1253,93.046,93.1094,37090.0
2015-12-16 12:25:00,117.41,117.47,117.37,117.38,33199.0,93.1015,93.1491,93.0698,93.0777,33199.0
2015-12-16 12:30:00,117.39,117.44,117.37,117.44,20210.0,93.0856,93.1253,93.0698,93.1253,20210.0
2015-12-16 12:35:00,117.43,117.44,117.37,117.37,24528.0,93.1173,93.1253,93.0698,93.0698,24528.0
2015-12-16 12:40:00,117.37,117.37,117.2,117.21,30796.0,93.0698,93.0698,92.935,92.9429,30796.0
2015-12-16 12:45:00,117.2,117.28,117.18,117.2,50343.0,92.935,92.9984,92.9191,92.935,50343.0
2015-12-16 12:50:00,117.2,117.28,117.18,117.2,64975.0,92.935,92.9984,92.9191,92.935,64975.0
2015-12-16 12:55:00,117.21,117.24,117.17,117.22,79037.0,92.9429,92.9667,92.9112,92.9508,79037.0
2015-12-16 13:00:00,117.23,117.26,117.17,117.2,54399.0,92.9588,92.9825,92.9112,92.935,54399.0
2015-12-16 13:05:00,117.2,117.28,117.2,117.27,53217.0,92.935,92.9984,92.935,92.9905,53217.0
2015-12-16 13:10:00,117.26,117.27,117.22,117.24,30087.0,92.9825,92.9905,92.9508,92.9667,30087.0
2015-12-16 13:15:00,117.24,117.33,117.19,117.28,40195.0,92.9667,93.0381,92.927,92.9984,40195.0
2015-12-16 13:20:00,117.28,117.44,117.28,117.34,48530.0,92.9984,93.1253,92.9984,93.046,48530.0
2015-12-16 13:25:00,117.36,117.49,117.34,117.34,55073.0,93.0618,93.1649,93.046,93.046,55073.0
2015-12-16 13:30:00,117.33,117.34,117.18,117.28,59011.0,93.0381,93.046,92.9191,92.9984,59011.0
2015-12-16 13:35:00,117.28,117.29,117.13,117.13,40647.0,92.9984,93.0063,92.8795,92.8795,40647.0
2015-12-16 13:40:00,117.13,117.27,117.08,117.11,44704.0,92.8795,92.9905,92.8398,92.8636,44704.0
2015-12-16 13:45:00,117.1,117.22,117.09,117.22,62436.0,92.8557,92.9508,92.8477,92.9508,62436.0
2015-12-16 13:50:00,117.21,117.42,117.21,117.33,34207.0,92.9429,93.1094,92.9429,93.0381,34207.0
2015-12-16 13:55:00,117.32,117.45,117.22,117.36,78793.0,93.0301,93.1332,92.9508,93.0618,78793.0
2015-12-16 14:00:00,117.3,117.86,116.49,117.65,157719.0,93.0143,93.4583,92.372,93.2918,157719.0
2015-12-16 14:05:00,117.66,117.89,117.59,117.6,71747.0,93.2997,93.4821,93.2442,93.2522,71747.0
2015-12-16 14:10:00,117.61,117.7,117.37,117.4,94589.0,93.2601,93.3314,93.0698,93.0936,94589.0
2015-12-16 14:15:00,117.45,117.6,117.29,117.42,55568.0,93.1332,93.2522,93.0063,93.1094,55568.0
2015-12-16 14:20:00,117.4,117.58,117.32,117.54,74881.0,93.0936,93.2363,93.0301,93.2046,74881.0
2015-12-16 14:25:00,117.5,117.57,117.37,117.46,29825.0,93.1729,93.2284,93.0698,93.1411,29825.0
2015-12-16 14:30:00,117.45,117.71,117.29,117.65,57945.0,93.1332,93.3394,93.0063,93.2918,57945.0
2015-12-16 14:35:00,117.65,117.73,117.52,117.52,67167.0,93.2918,93.3552,93.1887,93.1887,67167.0
2015-12-16 14:40:00,117.52,117.65,117.38,117.63,31949.0,93.1887,93.2918,93.0777,93.2759,31949.0
2015-12-16 14:45:00,117.63,117.75,117.54,117.68,51450.0,93.2759,93.3711,93.2046,93.3156,51450.0
2015-12-16 14:50:00,117.67,117.9,117.66,117.86,45121.0,93.3077,93.49,93.2997,93.4583,45121.0
2015-12-16 14:55:00,117.88,118.03,117.84,117.99,91388.0,93.4742,93.5931,93.4425,93.5614,91388.0
2015-12-16 15:00:00,117.99,118.02,117.84,117.89,121956.0,93.5614,93.5852,93.4425,93.4821,121956.0
2015-12-16 15:05:00,117.89,117.96,117.82,117.88,68628.0,93.4821,93.5376,93.4266,93.4742,68628.0
2015-12-16 15:10:00,117.88,117.97,117.81,117.83,83815.0,93.4742,93.5455,93.4187,93.4345,83815.0
2015-12-16 15:15:00,117.83,117.9,117.71,117.81,102845.0,93.4345,93.49,93.3394,93.4187,102845.0
2015-12-16 15:20:00,117.83,118.04,117.83,118.04,65474.0,93.4345,93.6011,93.4345,93.6011,65474.0
2015-12-16 15:25:00,118.04,118.07,117.95,118.03,115166.0,93.6011,93.6248,93.5297,93.5931,115166.0
2015-12-16 15:30:00,118.03,118.07,117.94,118.03,122246.0,93.5931,93.6248,93.5218,93.5931,122246.0
2015-12-16 15:35:00,118.04,118.23,118.03,118.17,124506.0,93.6011,93.7517,93.5931,93.7041,124506.0
2015-12-16 15:40:00,118.16,118.22,117.97,118.01,151589.0,93.6962,93.7438,93.5455,93.5773,151589.0
2015-12-16 15:45:00,118.0,118.05,117.92,117.94,153298.0,93.5693,93.609,93.5059,93.5218,153298.0
2015-12-16 15:50:00,117.94,118.02,117.86,117.93,189712.0,93.5218,93.5852,93.4583,93.5138,189712.0
2015-12-16 15:55:00,117.92,117.96,117.75,117.85,291619.0,93.5059,93.5376,93.3711,93.4504,291619.0
2015-12-17 09:30:00,118.34,118.57,118.1,118.53,170923.0,93.8389,94.0213,93.6486,93.9896,170923.0
2015-12-17 09:35:00,118.53,118.74,118.4,118.63,116874.0,93.9896,94.1561,93.8865,94.0689,116874.0
2015-12-17 09:40:00,118.63,118.76,118.32,118.47,94995.0,94.0689,94.172,93.8231,93.942,94995.0
2015-12-17 09:45:00,118.47,118.56,118.17,118.34,83085.0,93.942,94.0134,93.7041,93.8389,83085.0
2015-12-17 09:50:00,118.35,118.6,118.26,118.6,92576.0,93.8469,94.0451,93.7755,94.0451,92576.0
2015-12-17 09:55:00,118.59,118.62,118.48,118.57,30781.0,94.0372,94.061,93.95,94.0213,30781.0
2015-12-17 10:00:00,118.58,118.9,118.57,118.9,110536.0,94.0293,94.283,94.0213,94.283,110536.0
2015-12-17 10:05:00,118.9,118.9,118.65,118.74,41506.0,94.283,94.283,94.0848,94.1561,41506.0
2015-12-17 10:10:00,118.74,118.8,118.54,118.79,61625.0,94.1561,94.2037,93.9975,94.1958,61625.0
2015-12-17 10:15:00,118.81,118.86,118.62,118.7,121953.0,94.2116,94.2513,94.061,94.1244,121953.0
2015-12-17 10:20:00,118.66,118.7,118.5,118.5,43493.0,94.0927,94.1244,93.9658,93.9658,43493.0
2015-12-17 10:25:00,118.5,118.68,118.48,118.65,65519.0,93.9658,94.1085,93.95,94.0848,65519.0
2015-12-17 10:30:00,118.64,118.8,118.63,118.75,58550.0,94.0768,94.2037,94.0689,94.1641,58550.0
2015-12-17 10:35:00,118.74,118.8,118.7,118.71,65167.0,94.1561,94.2037,94.1244,94.1323,65167.0
2015-12-17 10:40:00,118.69,118.7,118.54,118.54,57348.0,94.1165,94.1244,93.9975,93.9975,57348.0
2015-12-17 10:45:00,118.54,118.56,118.36,118.41,73235.0,93.9975,94.0134,93.8548,93.8945,73235.0
2015-12-17 10:50:00,118.38,118.4,118.05,118.14,43257.0,93.8707,93.8865,93.609,93.6804,43257.0
2015-12-17 10:55:00,118.12,118.29,118.11,118.24,74728.0,93.6645,93.7993,93.6566,93.7596,74728.0
2015-12-17 11:00:00,118.23,118.39,118.21,118.27,38002.0,93.7517,93.8786,93.7359,93.7834,38002.0
2015-12-17 11:05:00,118.26,118.26,118.06,118.19,57626.0,93.7755,93.7755,93.6169,93.72,57626.0
2015-12-17 11:10:00,118.13,118.25,118.09,118.1,33149.0,93.6724,93.7676,93.6407,93.6486,33149.0
2015-12-17 11:15:00,118.1,118.14,117.9,117.91,78153.0,93.6486,93.6804,93.49,93.498,78153.0
2015-12-17 11:20:00,117.93,117.94,117.76,117.86,32503.0,93.5138,93.5218,93.379,93.4583,32503.0
2015-12-17 11:25:00,117.89,118.09,117.84,118.06,29476.0,93.4821,93.6407,93.4425,93.6169,29476.0
2015-12-17 11:30:00,118.06,118.21,118.01,118.19,56601.0,93.6169,93.7359,93.5773,93.72,56601.0
2015-12-17 11:35:00,118.18,118.21,118.11,118.18,56801.0,93.7121,93.7359,93.6566,93.7121,56801.0
2015-12-17 11:40:00,118.16,118.2,118.04,118.07,23749.0,93.6962,93.7279,93.6011,93.6248,23749.0
2015-12-17 11:45:00,118.07,118.2,118.01,118.16,20147.0,93.6248,93.7279,93.5773,93.6962,20147.0
2015-12-17 11:50:00,118.15,118.21,118.09,118.13,36494.0,93.6883,93.7359,93.6407,93.6724,36494.0
2015-12-17 11:55:00,118.14,118.15,118.04,118.06,50374.0,93.6804,93.6883,93.6011,93.6169,50374.0
2015-12-17 12:00:00,118.05,118.11,117.98,117.98,40503.0,93.609,93.6566,93.5535,93.5535,40503.0
2015-12-17 12:05:00,117.98,118.15,117.96,118.12,54785.0,93.5535,93.6883,93.5376,93.6645,54785.0
2015-12-17 12:10:00,118.13,118.23,118.12,118.16,54009.0,93.6724,93.7517,93.6645,93.6962,54009.0
2015-12-17 12:15:00,118.18,118.36,118.18,118.36,29592.0,93.7121,93.8548,93.7121,93.8548,29592.0
2015-12-17 12:20:00,118.36,118.36,118.2,118.23,25262.0,93.8548,93.8548,93.7279,93.7517,25262.0
2015-12-17 12:25:00,118.24,118.24,117.99,118.01,46604.0,93.7596,93.7596,93.5614,93.5773,46604.0
2015-12-17 12:30:00,118.01,118.08,117.9,118.07,37756.0,93.5773,93.6328,93.49,93.6248,37756.0
2015-12-17 12:35:00,118.05,118.06,117.85,117.86,29741.0,93.609,93.6169,93.4504,93.4583,29741.0
2015-12-17 12:40:00,117.86,117.88,117.8,117.82,28823.0,93.4583,93.4742,93.4107,93.4266,28823.0
2015-12-17 12:45:00,117.83,117.84,117.65,117.69,46291.0,93.4345,93.4425,93.2918,93.3235,46291.0
2015-12-17 12:50:00,117.67,117.94,117.66,117.87,32317.0,93.3077,93.5218,93.2997,93.4663,32317.0
2015-12-17 12:55:00,117.88,117.96,117.74,117.86,25614.0,93.4742,93.5376,93.3632,93.4583,25614.0
2015-12-17 13:00:00,117.86,117.91,117.81,117.85,36935.0,93.4583,93.498,93.4187,93.4504,36935.0
2015-12-17 13:05:00,117.84,117.85,117.77,117.78,31879.0,93.4425,93.4504,93.387,93.3949,31879.0
2015-12-17 13:10:00,117.78,117.99,117.77,117.99,31567.0,93.3949,93.5614,93.387,93.5614,31567.0
2015-12-17 13:15:00,117.99,118.07,117.95,118.05,24482.0,93.5614,93.6248,93.5297,93.609,24482.0
2015-12-17 13:20:00,118.03,118.08,117.9,118.07,23273.0,93.5931,93.6328,93.49,93.6248,23273.0
2015-12-17 13:25:00,118.05,118.08,117.93,117.95,20926.0,93.609,93.6328,93.5138,93.5297,20926.0
2015-12-17 13:30:00,117.95,118.0,117.95,117.97,37042.0,93.5297,93.5693,93.5297,93.5455,37042.0
2015-12-17 13:35:00,117.98,118.1,117.95,118.1,22040.0,93.5535,93.6486,93.5297,93.6486,22040.0
2015-12-17 13:40:00,118.09,118.17,118.05,118.14,16334.0,93.6407,93.7041,93.609,93.6804,16334.0
2015-12-17 13:45:00,118.14,118.23,118.1,118.17,77887.0,93.6804,93.7517,93.6486,93.7041,77887.0
2015-12-17 13:50:00,118.16,118.2,118.06,118.07,38727.0,93.6962,93.7279,93.6169,93.6248,38727.0
2015-12-17 13:55:00,118.05,118.14,117.99,118.08,44681.0,93.609,93.6804,93.5614,93.6328,44681.0
2015-12-17 14:00:00,118.09,118.12,117.98,118.1,30597.0,93.6407,93.6645,93.5535,93.6486,30597.0
2015-12-17 14:05:00,118.13,118.19,118.06,118.1,36186.0,93.6724,93.72,93.6169,93.6486,36186.0
2015-12-17 14:10:00,118.13,118.16,118.04,118.12,39428.0,93.6724,93.6962,93.6011,93.6645,39428.0
2015-12-17 14:15:00,118.11,118.29,118.06,118.23,30584.0,93.6566,93.7993,93.6169,93.7517,30584.0
2015-12-17 14:20:00,118.22,118.22,118.02,118.06,39583.0,93.7438,93.7438,93.5852,93.6169,39583.0
2015-12-17 14:25:00,118.06,118.16,117.98,118.03,23966.0,93.6169,93.6962,93.5535,93.5931,23966.0
2015-12-17 14:30:00,118.01,118.07,117.95,117.95,28638.0,93.5773,93.6248,93.5297,93.5297,28638.0
2015-12-17 14:35:00,117.94,118.0,117.91,117.93,25895.0,93.5218,93.5693,93.498,93.5138,25895.0
2015-12-17 14:40:00,117.91,117.92,117.79,117.88,32577.0,93.498,93.5059,93.4028,93.4742,32577.0
2015-12-17 14:45:00,117.86,117.89,117.76,117.8,25812.0,93.4583,93.4821,93.379,93.4107,25812.0
2015-12-17 14:50:00,117.8,117.8,117.7,117.76,34746.0,93.4107,93.4107,93.3314,93.379,34746.0
2015-12-17 14:55:00,117.76,117.94,117.73,117.93,35921.0,93.379,93.5218,93.3552,93.5138,35921.0
2015-12-17 15:00:00,117.93,118.0,117.9,117.95,44914.0,93.5138,93.5693,93.49,93.5297,44914.0
2015-12-17 15:05:00,117.95,118.05,117.89,118.02,56974.0,93.5297,93.609,93.4821,93.5852,56974.0
2015-12-17 15:10:00,118.01,118.1,117.97,118.02,44687.0,93.5773,93.6486,93.5455,93.5852,44687.0
2015-12-17 15:15:00,118.02,118.04,117.91,117.92,54692.0,93.5852,93.6011,93.498,93.5059,54692.0
2015-12-17 15:20:00,117.92,117.93,117.73,117.84,73305.0,93.5059,93.5138,93.3552,93.4425,73305.0
2015-12-17 15:25:00,117.83,118.02,117.8,117.92,65540.0,93.4345,93.5852,93.4107,93.5059,65540.0
2015-12-17 15:30:00,117.93,118.0,117.82,118.0,69640.0,93.5138,93.5693,93.4266,93.5693,69640.0
2015-12-17 15:35:00,118.01,118.13,117.91,117.92,65628.0,93.5773,93.6724,93.498,93.5059,65628.0
2015-12-17 15:40:00,117.92,117.98,117.83,117.84,69262.0,93.5059,93.5535,93.4345,93.4425,69262.0
2015-12-17 15:45:00,117.83,117.98,117.77,117.95,122846.0,93.4345,93.5535,93.387,93.5297,122846.0
2015-12-17 15:50:00,117.95,117.98,117.81,117.86,85383.0,93.5297,93.5535,93.4187,93.4583,85383.0
2015-12-17 15:55:00,117.85,117.86,117.49,117.54,365468.0,93.4504,93.4583,93.1649,93.2046,365468.0
2015-12-18 09:30:00,116.74,117.0,116.19,116.83,2027557.0,92.5702,92.7764,92.1341,92.6416,2027557.0
2015-12-18 09:35:00,116.87,116.96,116.75,116.8,55691.0,92.6733,92.7447,92.5781,92.6178,55691.0
2015-12-18 09:40:00,116.83,116.97,116.59,116.97,102669.0,92.6416,92.7526,92.4513,92.7526,102669.0
2015-12-18 09:45:00,116.97,117.13,116.9,117.03,97498.0,92.7526,92.8795,92.6971,92.8002,97498.0
2015-12-18 09:50:00,117.03,117.06,116.69,116.79,54868.0,92.8002,92.824,92.5306,92.6099,54868.0
2015-12-18 09:55:00,116.78,116.98,116.76,116.82,95439.0,92.6019,92.7605,92.5861,92.6336,95439.0
2015-12-18 10:00:00,116.85,116.85,116.5,116.51,56277.0,92.6574,92.6574,92.3799,92.3878,56277.0
2015-12-18 10:05:00,116.51,116.51,116.3,116.32,86601.0,92.3878,92.3878,92.2213,92.2372,86601.0
2015-12-18 10:10:00,116.33,116.5,116.25,116.33,82352.0,92.2451,92.3799,92.1817,92.2451,82352.0
2015-12-18 10:15:00,116.32,116.46,116.2,116.21,87377.0,92.2372,92.3482,92.142,92.1499,87377.0
2015-12-18 10:20:00,116.22,116.39,116.22,116.34,49497.0,92.1579,92.2927,92.1579,92.253,49497.0
2015-12-18 10:25:00,116.32,116.34,116.19,116.34,93406.0,92.2372,92.253,92.1341,92.253,93406.0
2015-12-18 10:30:00,116.34,116.37,116.1,116.2,144402.0,92.253,92.2768,92.0627,92.142,144402.0
2015-12-18 10:35:00,116.2,116.35,116.02,116.02,116513.0,92.142,92.261,91.9993,91.9993,116513.0
2015-12-18 10:40:00,116.0,116.02,115.89,115.92,59892.0,91.9834,91.9993,91.8962,91.92,59892.0
2015-12-18 10:45:00,115.92,115.98,115.89,115.94,28068.0,91.92,91.9676,91.8962,91.9358,28068.0
2015-12-18 10:50:00,115.97,116.14,115.97,116.14,37086.0,91.9596,92.0944,91.9596,92.0944,37086.0
2015-12-18 10:55:00,116.13,116.23,116.04,116.23,51449.0,92.0865,92.1658,92.0151,92.1658,51449.0
2015-12-18 11:00:00,116.23,116.26,116.06,116.25,41536.0,92.1658,92.1896,92.031,92.1817,41536.0
2015-12-18 11:05:00,116.25,116.33,116.25,116.29,34436.0,92.1817,92.2451,92.1817,92.2134,34436.0
2015-12-18 11:10:00,116.29,116.46,116.27,116.45,33089.0,92.2134,92.3482,92.1975,92.3402,33089.0
2015-12-18 11:15:00,116.45,116.63,116.38,116.6,119726.0,92.3402,92.483,92.2847,92.4592,119726.0
2015-12-18 11:20:00,116.61,116.78,116.42,116.43,66609.0,92.4671,92.6019,92.3165,92.3244,66609.0
2015-12-18 11:25:00,116.43,116.54,116.43,116.5,56146.0,92.3244,92.4116,92.3244,92.3799,56146.0
2015-12-18 11:30:00,116.51,116.57,116.45,116.46,31519.0,92.3878,92.4354,92.3402,92.3482,31519.0
2015-12-18 11:35:00,116.46,116.57,116.4,116.57,36496.0,92.3482,92.4354,92.3006,92.4354,36496.0
2015-12-18 11:40:00,116.58,116.59,116.45,116.46,38028.0,92.4433,92.4513,92.3402,92.3482,38028.0
2015-12-18 11:45:00,116.46,116.57,116.46,116.5,53025.0,92.3482,92.4354,92.3482,92.3799,53025.0
2015-12-18 11:50:00,116.51,116.51,116.36,116.36,72989.0,92.3878,92.3878,92.2689,92.2689,72989.0
2015-12-18 11:55:00,116.37,116.42,116.25,116.29,45691.0,92.2768,92.3165,92.1817,92.2134,45691.0
2015-12-18 12:00:00,116.29,116.38,116.24,116.36,45424.0,92.2134,92.2847,92.1737,92.2689,45424.0
2015-12-18 12:05:00,116.32,116.51,116.3,116.44,28533.0,92.2372,92.3878,92.2213,92.3323,28533.0
2015-12-18 12:10:00,116.45,116.59,116.44,116.46,43257.0,92.3402,92.4513,92.3323,92.3482,43257.0
2015-12-18 12:15:00,116.48,116.59,116.25,116.27,41539.0,92.364,92.4513,92.1817,92.1975,41539.0
2015-12-18 12:20:00,116.26,116.36,116.19,116.2,27298.0,92.1896,92.2689,92.1341,92.142,27298.0
2015-12-18 12:25:00,116.19,116.27,116.17,116.23,21634.0,92.1341,92.1975,92.1182,92.1658,21634.0
2015-12-18 12:30:00,116.23,116.24,116.11,116.21,29425.0,92.1658,92.1737,92.0706,92.1499,29425.0
2015-12-18 12:35:00,116.2,116.2,116.1,116.17,24658.0,92.142,92.142,92.0627,92.1182,24658.0
2015-12-18 12:40:00,116.16,116.26,116.13,116.26,22627.0,92.1103,92.1896,92.0865,92.1896,22627.0
2015-12-18 12:45:00,116.27,116.35,116.24,116.35,29786.0,92.1975,92.261,92.1737,92.261,29786.0
2015-12-18 12:50:00,116.36,116.36,116.18,116.31,22507.0,92.2689,92.2689,92.1261,92.2292,22507.0
2015-12-18 12:55:00,116.31,116.37,116.22,116.25,20252.0,92.2292,92.2768,92.1579,92.1817,20252.0
2015-12-18 13:00:00,116.24,116.4,116.24,116.36,25774.0,92.1737,92.3006,92.1737,92.2689,25774.0
2015-12-18 13:05:00,116.37,116.61,116.37,116.52,32098.0,92.2768,92.4671,92.2768,92.3958,32098.0
2015-12-18 13:10:00,116.5,116.6,116.47,116.53,26593.0,92.3799,92.4592,92.3561,92.4037,26593.0
2015-12-18 13:15:00,116.55,116.62,116.5,116.56,25960.0,92.4195,92.4751,92.3799,92.4275,25960.0
2015-12-18 13:20:00,116.55,116.57,116.42,116.43,31403.0,92.4195,92.4354,92.3165,92.3244,31403.0
2015-12-18 13:25:00,116.43,116.48,116.36,116.41,23962.0,92.3244,92.364,92.2689,92.3085,23962.0
2015-12-18 13:30:00,116.41,116.53,116.38,116.51,24700.0,92.3085,92.4037,92.2847,92.3878,24700.0
2015-12-18 13:35:00,116.5,116.6,116.43,116.45,23799.0,92.3799,92.4592,92.3244,92.3402,23799.0
2015-12-18 13:40:00,116.44,116.68,116.44,116.6,15033.0,92.3323,92.5226,92.3323,92.4592,15033.0
2015-12-18 13:45:00,116.6,116.64,116.49,116.5,19306.0,92.4592,92.4909,92.372,92.3799,19306.0
2015-12-18 13:50:00,116.5,116.73,116.49,116.66,20873.0,92.3799,92.5623,92.372,92.5068,20873.0
2015-12-18 13:55:00,116.65,116.7,116.6,116.66,24371.0,92.4988,92.5385,92.4592,92.5068,24371.0
2015-12-18 14:00:00,116.67,116.76,116.66,116.73,39454.0,92.5147,92.5861,92.5068,92.5623,39454.0
2015-12-18 14:05:00,116.73,116.86,116.73,116.76,34854.0,92.5623,92.6654,92.5623,92.5861,34854.0
2015-12-18 14:10:00,116.77,116.82,116.7,116.73,51716.0,92.594,92.6336,92.5385,92.5623,51716.0
2015-12-18 14:15:00,116.74,116.75,116.63,116.73,34107.0,92.5702,92.5781,92.483,92.5623,34107.0
2015-12-18 14:20:00,116.73,116.95,116.73,116.92,33143.0,92.5623,92.7367,92.5623,92.7129,33143.0
2015-12-18 14:25:00,116.93,116.98,116.8,116.95,42692.0,92.7209,92.7605,92.6178,92.7367,42692.0
2015-12-18 14:30:00,116.96,116.96,116.84,116.92,34524.0,92.7447,92.7447,92.6495,92.7129,34524.0
2015-12-18 14:35:00,116.94,117.03,116.92,117.02,56030.0,92.7288,92.8002,92.7129,92.7922,56030.0
2015-12-18 14:40:00,117.02,117.02,116.72,116.78,56547.0,92.7922,92.7922,92.5543,92.6019,56547.0
2015-12-18 14:45:00,116.78,116.8,116.65,116.72,48522.0,92.6019,92.6178,92.4988,92.5543,48522.0
2015-12-18 14:50:00,116.72,116.88,116.69,116.83,69186.0,92.5543,92.6812,92.5306,92.6416,69186.0
2015-12-18 14:55:00,116.81,116.89,116.77,116.78,34672.0,92.6257,92.6892,92.594,92.6019,34672.0
2015-12-18 15:00:00,116.81,116.97,116.79,116.84,39421.0,92.6257,92.7526,92.6099,92.6495,39421.0
2015-12-18 15:05:00,116.82,116.94,116.82,116.94,38182.0,92.6336,92.7288,92.6336,92.7288,38182.0
2015-12-18 15:10:00,116.93,116.95,116.72,116.76,54879.0,92.7209,92.7367,92.5543,92.5861,54879.0
2015-12-18 15:15:00,116.76,116.77,116.56,116.65,65723.0,92.5861,92.594,92.4275,92.4988,65723.0
2015-12-18 15:20:00,116.67,116.77,116.58,116.77,49873.0,92.5147,92.594,92.4433,92.594,49873.0
2015-12-18 15:25:00,116.76,116.91,116.72,116.8,54306.0,92.5861,92.705,92.5543,92.6178,54306.0
2015-12-18 15:30:00,116.8,116.96,116.73,116.93,67356.0,92.6178,92.7447,92.5623,92.7209,67356.0
2015-12-18 15:35:00,116.94,116.97,116.84,116.89,99604.0,92.7288,92.7526,92.6495,92.6892,99604.0
2015-12-18 15:40:00,116.89,117.12,116.85,117.08,93024.0,92.6892,92.8715,92.6574,92.8398,93024.0
2015-12-18 15:45:00,117.09,117.28,116.95,116.96,166196.0,92.8477,92.9984,92.7367,92.7447,166196.0
2015-12-18 15:50:00,116.96,116.99,116.77,116.84,135545.0,92.7447,92.7684,92.594,92.6495,135545.0
2015-12-18 15:55:00,116.84,116.99,116.58,116.6,319725.0,92.6495,92.7684,92.4433,92.4592,319725.0
2015-12-21 09:30:00,116.96,117.25,116.61,117.08,147991.0,92.7447,92.9746,92.4671,92.8398,147991.0
2015-12-21 09:35:00,117.1,117.31,117.06,117.06,71998.0,92.8557,93.0222,92.824,92.824,71998.0
2015-12-21 09:40:00,117.07,117.2,117.0,117.1,65213.0,92.8319,92.935,92.7764,92.8557,65213.0
2015-12-21 09:45:00,117.16,117.29,117.01,117.25,58631.0,92.9032,93.0063,92.7843,92.9746,58631.0
2015-12-21 09:50:00,117.27,117.28,117.1,117.23,33636.0,92.9905,92.9984,92.8557,92.9588,33636.0
2015-12-21 09:55:00,117.24,117.27,117.13,117.2,23466.0,92.9667,92.9905,92.8795,92.935,23466.0
2015-12-21 10:00:00,117.22,117.33,117.1,117.15,71439.0,92.9508,93.0381,92.8557,92.8953,71439.0
2015-12-21 10:05:00,117.15,117.37,117.15,117.34,30916.0,92.8953,93.0698,92.8953,93.046,30916.0
2015-12-21 10:10:00,117.33,117.45,117.28,117.41,40907.0,93.0381,93.1332,92.9984,93.1015,40907.0
2015-12-21 10:15:00,117.42,117.49,117.26,117.3,43024.0,93.1094,93.1649,92.9825,93.0143,43024.0
2015-12-21 10:20:00,117.3,117.39,117.26,117.29,24745.0,93.0143,93.0856,92.9825,93.0063,24745.0
2015-12-21 10:25:00,117.3,117.35,117.18,117.26,27707.0,93.0143,93.0539,92.9191,92.9825,27707.0
2015-12-21 10:30:00,117.25,117.28,117.16,117.19,29450.0,92.9746,92.9984,92.9032,92.927,29450.0
2015-12-21 10:35:00,117.2,117.25,117.15,117.22,27093.0,92.935,92.9746,92.8953,92.9508,27093.0
2015-12-21 10:40:00,117.21,117.21,117.14,117.17,14548.0,92.9429,92.9429,92.8874,92.9112,14548.0
2015-12-21 10:45:00,117.2,117.21,116.98,116.98,21034.0,92.935,92.9429,92.7605,92.7605,21034.0
2015-12-21 10:50:00,116.99,117.07,116.98,117.04,32024.0,92.7684,92.8319,92.7605,92.8081,32024.0
2015-12-21 10:55:00,117.03,117.13,117.01,117.09,33180.0,92.8002,92.8795,92.7843,92.8477,33180.0
2015-12-21 11:00:00,117.09,117.18,117.09,117.14,23856.0,92.8477,92.9191,92.8477,92.8874,23856.0
2015-12-21 11:05:00,117.15,117.21,117.09,117.19,23280.0,92.8953,92.9429,92.8477,92.927,23280.0
2015-12-21 11:10:00,117.17,117.21,117.1,117.12,22569.0,92.9112,92.9429,92.8557,92.8715,22569.0
2015-12-21 11:15:00,117.11,117.16,117.1,117.12,17554.0,92.8636,92.9032,92.8557,92.8715,17554.0
2015-12-21 11:20:00,117.11,117.22,117.09,117.17,27817.0,92.8636,92.9508,92.8477,92.9112,27817.0
2015-12-21 11:25:00,117.17,117.18,117.07,117.13,39096.0,92.9112,92.9191,92.8319,92.8795,39096.0
2015-12-21 11:30:00,117.13,117.14,116.93,116.95,94594.0,92.8795,92.8874,92.7209,92.7367,94594.0
2015-12-21 11:35:00,116.95,116.99,116.86,116.92,39613.0,92.7367,92.7684,92.6654,92.7129,39613.0
2015-12-21 11:40:00,116.92,116.99,116.87,116.98,30677.0,92.7129,92.7684,92.6733,92.7605,30677.0
2015-12-21 11:45:00,116.97,117.03,116.97,117.01,23857.0,92.7526,92.8002,92.7526,92.7843,23857.0
2015-12-21 11:50:00,117.02,117.04,116.97,117.01,26474.0,92.7922,92.8081,92.7526,92.7843,26474.0
2015-12-21 11:55:00,117.01,117.17,117.0,117.13,37920.0,92.7843,92.9112,92.7764,92.8795,37920.0
2015-12-21 12:00:00,117.1,117.16,117.07,117.12,53988.0,92.8557,92.9032,92.8319,92.8715,53988.0
2015-12-21 12:05:00,117.13,117.2,117.07,117.1,40202.0,92.8795,92.935,92.8319,92.8557,40202.0
2015-12-21 12:10:00,117.09,117.12,117.07,117.09,9945.0,92.8477,92.8715,92.8319,92.8477,9945.0
2015-12-21 12:15:00,117.12,117.13,116.97,117.02,23613.0,92.8715,92.8795,92.7526,92.7922,23613.0
2015-12-21 12:20:00,117.01,117.06,116.97,117.06,27295.0,92.7843,92.824,92.7526,92.824,27295.0
2015-12-21 12:25:00,117.05,117.06,116.98,116.98,13612.0,92.816,92.824,92.7605,92.7605,13612.0
2015-12-21 12:30:00,116.99,117.06,116.99,117.02,15345.0,92.7684,92.824,92.7684,92.7922,15345.0
2015-12-21 12:35:00,117.02,117.07,116.98,117.02,21017.0,92.7922,92.8319,92.7605,92.7922,21017.0
2015-12-21 12:40:00,117.03,117.04,116.94,116.99,11850.0,92.8002,92.8081,92.7288,92.7684,11850.0
2015-12-21 12:45:00,117.01,117.09,117.0,117.04,11913.0,92.7843,92.8477,92.7764,92.8081,11913.0
2015-12-21 12:50:00,117.03,117.16,117.03,117.11,16896.0,92.8002,92.9032,92.8002,92.8636,16896.0
2015-12-21 12:55:00,117.11,117.16,117.11,117.15,20038.0,92.8636,92.9032,92.8636,92.8953,20038.0
2015-12-21 13:00:00,117.13,117.18,117.1,117.16,22012.0,92.8795,92.9191,92.8557,92.9032,22012.0
2015-12-21 13:05:00,117.17,117.24,117.16,117.2,21543.0,92.9112,92.9667,92.9032,92.935,21543.0
2015-12-21 13:10:00,117.19,117.3,117.19,117.26,25051.0,92.927,93.0143,92.927,92.9825,25051.0
2015-12-21 13:15:00,117.26,117.36,117.26,117.36,23930.0,92.9825,93.0618,92.9825,93.0618,23930.0
2015-12-21 13:20:00,117.36,117.44,117.3,117.31,24505.0,93.0618,93.1253,93.0143,93.0222,24505.0
2015-12-21 13:25:00,117.3,117.44,117.29,117.42,23570.0,93.0143,93.1253,93.0063,93.1094,23570.0
2015-12-21 13:30:00,117.44,117.62,117.43,117.56,33823.0,93.1253,93.268,93.1173,93.2204,33823.0
2015-12-21 13:35:00,117.57,117.68,117.55,117.64,35443.0,93.2284,93.3156,93.2125,93.2839,35443.0
2015-12-21 13:40:00,117.64,117.69,117.57,117.57,31012.0,93.2839,93.3235,93.2284,93.2284,31012.0
2015-12-21 13:45:00,117.56,117.59,117.54,117.56,13661.0,93.2204,93.2442,93.2046,93.2204,13661.0
2015-12-21 13:50:00,117.56,117.62,117.55,117.55,18811.0,93.2204,93.268,93.2125,93.2125,18811.0
2015-12-21 13:55:00,117.56,117.56,117.46,117.47,15364.0,93.2204,93.2204,93.1411,93.1491,15364.0
2015-12-21 14:00:00,117.48,117.53,117.47,117.52,25025.0,93.157,93.1966,93.1491,93.1887,25025.0
2015-12-21 14:05:00,117.52,117.54,117.44,117.47,23762.0,93.1887,93.2046,93.1253,93.1491,23762.0
2015-12-21 14:10:00,117.47,117.47,117.42,117.44,20322.0,93.1491,93.1491,93.1094,93.1253,20322.0
2015-12-21 14:15:00,117.44,117.47,117.36,117.39,15912.0,93.1253,93.1491,93.0618,93.0856,15912.0
2015-12-21 14:20:00,117.39,117.48,117.35,117.39,28049.0,93.0856,93.157,93.0539,93.0856,28049.0
2015-12-21 14:25:00,117.38,117.41,117.31,117.32,20284.0,93.0777,93.1015,93.0222,93.0301,20284.0
2015-12-21 14:30:00,117.32,117.32,117.24,117.25,23021.0,93.0301,93.0301,92.9667,92.9746,23021.0
2015-12-21 14:35:00,117.25,117.26,117.18,117.23,20152.0,92.9746,92.9825,92.9191,92.9588,20152.0
2015-12-21 14:40:00,117.22,117.22,117.1,117.13,18749.0,92.9508,92.9508,92.8557,92.8795,18749.0
2015-12-21 14:45:00,117.14,117.17,117.06,117.06,20989.0,92.8874,92.9112,92.824,92.824,20989.0
2015-12-21 14:50:00,117.07,117.1,117.0,117.04,29182.0,92.8319,92.8557,92.7764,92.8081,29182.0
2015-12-21 14:55:00,117.04,117.32,117.04,117.28,36017.0,92.8081,93.0301,92.8081,92.9984,36017.0
2015-12-21 15:00:00,117.27,117.37,117.24,117.34,21449.0,92.9905,93.0698,92.9667,93.046,21449.0
2015-12-21 15:05:00,117.37,117.37,117.19,117.19,22975.0,93.0698,93.0698,92.927,92.927,22975.0
2015-12-21 15:10:00,117.2,117.28,117.11,117.23,27217.0,92.935,92.9984,92.8636,92.9588,27217.0
2015-12-21 15:15:00,117.23,117.31,117.14,117.17,29468.0,92.9588,93.0222,92.8874,92.9112,29468.0
2015-12-21 15:20:00,117.16,117.22,117.09,117.09,36829.0,92.9032,92.9508,92.8477,92.8477,36829.0
2015-12-21 15:25:00,117.09,117.19,117.07,117.16,26289.0,92.8477,92.927,92.8319,92.9032,26289.0
2015-12-21 15:30:00,117.15,117.28,117.15,117.16,33258.0,92.8953,92.9984,92.8953,92.9032,33258.0
2015-12-21 15:35:00,117.16,117.41,117.16,117.37,38311.0,92.9032,93.1015,92.9032,93.0698,38311.0
2015-12-21 15:40:00,117.34,117.5,117.34,117.46,58406.0,93.046,93.1729,93.046,93.1411,58406.0
2015-12-21 15:45:00,117.46,117.57,117.41,117.5,61498.0,93.1411,93.2284,93.1015,93.1729,61498.0
2015-12-21 15:50:00,117.51,117.61,117.47,117.61,65968.0,93.1808,93.2601,93.1491,93.2601,65968.0
2015-12-21 15:55:00,117.6,117.74,117.58,117.7,127836.0,93.2522,93.3632,93.2363,93.3314,127836.0
2015-12-22 09:30:00,117.96,118.04,117.44,117.65,106018.0,93.5376,93.6011,93.1253,93.2918,106018.0
2015-12-22 09:35:00,117.7,117.82,117.51,117.73,59699.0,93.3314,93.4266,93.1808,93.3552,59699.0
2015-12-22 09:40:00,117.73,117.78,117.62,117.76,42990.0,93.3552,93.3949,93.268,93.379,42990.0
2015-12-22 09:45:00,117.76,117.79,117.5,117.53,29729.0,93.379,93.4028,93.1729,93.1966,29729.0
2015-12-22 09:50:00,117.5,117.51,117.38,117.51,25164.0,93.1729,93.1808,93.0777,93.1808,25164.0
2015-12-22 09:55:00,117.53,117.58,117.45,117.47,27003.0,93.1966,93.2363,93.1332,93.1491,27003.0
2015-12-22 10:00:00,117.47,117.51,117.33,117.33,22179.0,93.1491,93.1808,93.0381,93.0381,22179.0
2015-12-22 10:05:00,117.33,117.37,117.24,117.35,25098.0,93.0381,93.0698,92.9667,93.0539,25098.0
2015-12-22 10:10:00,117.36,117.4,117.24,117.25,21270.0,93.0618,93.0936,92.9667,92.9746,21270.0
2015-12-22 10:15:00,117.23,117.23,117.02,117.02,35002.0,92.9588,92.9588,92.7922,92.7922,35002.0
2015-12-22 10:20:00,117.02,117.32,116.96,117.28,29832.0,92.7922,93.0301,92.7447,92.9984,29832.0
2015-12-22 10:25:00,117.29,117.35,117.2,117.3,27681.0,93.0063,93.0539,92.935,93.0143,27681.0
2015-12-22 10:30:00,117.26,117.26,117.08,117.15,75711.0,92.9825,92.9825,92.8398,92.8953,75711.0
2015-12-22 10:35:00,117.15,117.3,117.14,117.28,36070.0,92.8953,93.0143,92.8874,92.9984,36070.0
2015-12-22 10:40:00,117.25,117.3,117.13,117.15,33935.0,92.9746,93.0143,92.8795,92.8953,33935.0
2015-12-22 10:45:00,117.15,117.16,117.02,117.07,38844.0,92.8953,92.9032,92.7922,92.8319,38844.0
2015-12-22 10:50:00,117.06,117.16,116.96,116.99,34864.0,92.824,92.9032,92.7447,92.7684,34864.0
2015-12-22 10:55:00,116.99,117.09,116.97,116.99,34261.0,92.7684,92.8477,92.7526,92.7684,34261.0
2015-12-22 11:00:00,116.99,117.01,116.93,116.98,32808.0,92.7684,92.7843,92.7209,92.7605,32808.0
2015-12-22 11:05:00,116.97,117.03,116.95,116.99,19729.0,92.7526,92.8002,92.7367,92.7684,19729.0
2015-12-22 11:10:00,116.99,117.1,116.95,117.04,29008.0,92.7684,92.8557,92.7367,92.8081,29008.0
2015-12-22 11:15:00,117.04,117.05,116.93,116.95,23650.0,92.8081,92.816,92.7209,92.7367,23650.0
2015-12-22 11:20:00,116.95,116.98,116.75,116.77,42905.0,92.7367,92.7605,92.5781,92.594,42905.0
2015-12-22 11:25:00,116.77,116.8,116.71,116.75,23546.0,92.594,92.6178,92.5464,92.5781,23546.0
2015-12-22 11:30:00,116.75,116.78,116.67,116.73,36952.0,92.5781,92.6019,92.5147,92.5623,36952.0
2015-12-22 11:35:00,116.74,117.0,116.73,116.95,27779.0,92.5702,92.7764,92.5623,92.7367,27779.0
2015-12-22 11:40:00,116.95,117.08,116.94,116.97,27647.0,92.7367,92.8398,92.7288,92.7526,27647.0
2015-12-22 11:45:00,116.96,116.97,116.88,116.92,23788.0,92.7447,92.7526,92.6812,92.7129,23788.0
2015-12-22 11:50:00,116.92,116.93,116.77,116.8,27070.0,92.7129,92.7209,92.594,92.6178,27070.0
2015-12-22 11:55:00,116.82,116.91,116.79,116.9,17747.0,92.6336,92.705,92.6099,92.6971,17747.0
2015-12-22 12:00:00,116.91,116.95,116.71,116.75,42045.0,92.705,92.7367,92.5464,92.5781,42045.0
2015-12-22 12:05:00,116.73,116.8,116.64,116.78,21235.0,92.5623,92.6178,92.4909,92.6019,21235.0
2015-12-22 12:10:00,116.79,116.87,116.69,116.84,53712.0,92.6099,92.6733,92.5306,92.6495,53712.0
2015-12-22 12:15:00,116.83,117.05,116.8,117.05,20000.0,92.6416,92.816,92.6178,92.816,20000.0
2015-12-22 12:20:00,117.05,117.07,117.0,117.05,15905.0,92.816,92.8319,92.7764,92.816,15905.0
2015-12-22 12:25:00,117.04,117.18,117.04,117.14,22160.0,92.8081,92.9191,92.8081,92.8874,22160.0
2015-12-22 12:30:00,117.14,117.19,117.09,117.15,19131.0,92.8874,92.927,92.8477,92.8953,19131.0
2015-12-22 12:35:00,117.16,117.27,117.14,117.23,28654.0,92.9032,92.9905,92.8874,92.9588,28654.0
2015-12-22 12:40:00,117.25,117.33,117.23,117.31,16684.0,92.9746,93.0381,92.9588,93.0222,16684.0
2015-12-22 12:45:00,117.33,117.34,117.16,117.16,19844.0,93.0381,93.046,92.9032,92.9032,19844.0
2015-12-22 12:50:00,117.16,117.37,117.16,117.37,16195.0,92.9032,93.0698,92.9032,93.0698,16195.0
2015-12-22 12:55:00,117.38,117.53,117.38,117.51,30170.0,93.0777,93.1966,93.0777,93.1808,30170.0
2015-12-22 13:00:00,117.52,117.52,117.36,117.36,42486.0,93.1887,93.1887,93.0618,93.0618,42486.0
2015-12-22 13:05:00,117.36,117.38,117.32,117.34,23579.0,93.0618,93.0777,93.0301,93.046,23579.0
2015-12-22 13:10:00,117.35,117.37,117.17,117.17,35468.0,93.0539,93.0698,92.9112,92.9112,35468.0
2015-12-22 13:15:00,117.18,117.21,117.15,117.16,25796.0,92.9191,92.9429,92.8953,92.9032,25796.0
2015-12-22 13:20:00,117.16,117.21,117.07,117.08,32900.0,92.9032,92.9429,92.8319,92.8398,32900.0
2015-12-22 13:25:00,117.09,117.14,117.06,117.09,69636.0,92.8477,92.8874,92.824,92.8477,69636.0
2015-12-22 13:30:00,117.08,117.09,116.96,117.04,98608.0,92.8398,92.8477,92.7447,92.8081,98608.0
2015-12-22 13:35:00,117.03,117.19,117.0,117.16,21771.0,92.8002,92.927,92.7764,92.9032,21771.0
2015-12-22 13:40:00,117.17,117.21,117.11,117.15,23363.0,92.9112,92.9429,92.8636,92.8953,23363.0
2015-12-22 13:45:00,117.19,117.4,117.17,117.38,12997.0,92.927,93.0936,92.9112,93.0777,12997.0
2015-12-22 13:50:00,117.38,117.48,117.37,117.44,21855.0,93.0777,93.157,93.0698,93.1253,21855.0
2015-12-22 13:55:00,117.45,117.52,117.43,117.48,28636.0,93.1332,93.1887,93.1173,93.157,28636.0
2015-12-22 14:00:00,117.49,117.54,117.46,117.49,17806.0,93.1649,93.2046,93.1411,93.1649,17806.0
2015-12-22 14:05:00,117.5,117.61,117.5,117.57,39316.0,93.1729,93.2601,93.1729,93.2284,39316.0
2015-12-22 14:10:00,117.57,117.58,117.52,117.55,16837.0,93.2284,93.2363,93.1887,93.2125,16837.0
2015-12-22 14:15:00,117.56,117.59,117.53,117.59,23115.0,93.2204,93.2442,93.1966,93.2442,23115.0
2015-12-22 14:20:00,117.59,117.63,117.56,117.63,28298.0,93.2442,93.2759,93.2204,93.2759,28298.0
2015-12-22 14:25:00,117.62,117.63,117.52,117.53,29793.0,93.268,93.2759,93.1887,93.1966,29793.0
2015-12-22 14:30:00,117.52,117.53,117.48,117.5,47666.0,93.1887,93.1966,93.157,93.1729,47666.0
2015-12-22 14:35:00,117.5,117.52,117.46,117.47,25766.0,93.1729,93.1887,93.1411,93.1491,25766.0
2015-12-22 14:40:00,117.47,117.51,117.44,117.44,35292.0,93.1491,93.1808,93.1253,93.1253,35292.0
2015-12-22 14:45:00,117.45,117.46,117.38,117.4,26221.0,93.1332,93.1411,93.0777,93.0936,26221.0
2015-12-22 14:50:00,117.4,117.47,117.4,117.43,24645.0,93.0936,93.1491,93.0936,93.1173,24645.0
2015-12-22 14:55:00,117.41,117.54,117.38,117.54,29405.0,93.1015,93.2046,93.0777,93.2046,29405.0
2015-12-22 15:00:00,117.54,117.68,117.52,117.68,32180.0,93.2046,93.3156,93.1887,93.3156,32180.0
2015-12-22 15:05:00,117.68,117.73,117.66,117.68,41908.0,93.3156,93.3552,93.2997,93.3156,41908.0
2015-12-22 15:10:00,117.67,117.82,117.61,117.77,41654.0,93.3077,93.4266,93.2601,93.387,41654.0
2015-12-22 15:15:00,117.78,117.79,117.71,117.74,25603.0,93.3949,93.4028,93.3394,93.3632,25603.0
2015-12-22 15:20:00,117.74,117.85,117.73,117.81,34291.0,93.3632,93.4504,93.3552,93.4187,34291.0
2015-12-22 15:25:00,117.82,117.88,117.8,117.83,32674.0,93.4266,93.4742,93.4107,93.4345,32674.0
2015-12-22 15:30:00,117.83,117.85,117.79,117.82,41178.0,93.4345,93.4504,93.4028,93.4266,41178.0
2015-12-22 15:35:00,117.82,117.85,117.65,117.73,46750.0,93.4266,93.4504,93.2918,93.3552,46750.0
2015-12-22 15:40:00,117.72,117.76,117.64,117.68,63439.0,93.3473,93.379,93.2839,93.3156,63439.0
2015-12-22 15:45:00,117.68,117.69,117.45,117.51,79851.0,93.3156,93.3235,93.1332,93.1808,79851.0
2015-12-22 15:50:00,117.5,117.64,117.47,117.59,65174.0,93.1729,93.2839,93.1491,93.2442,65174.0
2015-12-22 15:55:00,117.6,117.72,117.53,117.71,197847.0,93.2522,93.3473,93.1966,93.3394,197847.0
2015-12-23 09:30:00,118.02,118.38,117.75,118.38,152476.0,93.5852,93.8707,93.3711,93.8707,152476.0
2015-12-23 09:35:00,118.38,118.39,118.11,118.21,56814.0,93.8707,93.8786,93.6566,93.7359,56814.0
2015-12-23 09:40:00,118.23,118.4,118.1,118.28,35725.0,93.7517,93.8865,93.6486,93.7914,35725.0
2015-12-23 09:45:00,118.28,118.44,118.24,118.42,35154.0,93.7914,93.9182,93.7596,93.9024,35154.0
2015-12-23 09:50:00,118.41,118.54,118.39,118.42,49667.0,93.8945,93.9975,93.8786,93.9024,49667.0
2015-12-23 09:55:00,118.43,118.67,118.43,118.55,32662.0,93.9103,94.1006,93.9103,94.0055,32662.0
2015-12-23 10:00:00,118.58,118.79,118.53,118.71,75959.0,94.0293,94.1958,93.9896,94.1323,75959.0
2015-12-23 10:05:00,118.72,118.78,118.62,118.68,29151.0,94.1403,94.1878,94.061,94.1085,29151.0
2015-12-23 10:10:00,118.69,118.78,118.62,118.67,49109.0,94.1165,94.1878,94.061,94.1006,49109.0
2015-12-23 10:15:00,118.66,118.71,118.49,118.63,29569.0,94.0927,94.1323,93.9579,94.0689,29569.0
2015-12-23 10:20:00,118.61,118.65,118.44,118.47,39076.0,94.053,94.0848,93.9182,93.942,39076.0
2015-12-23 10:25:00,118.47,118.55,118.33,118.46,47492.0,93.942,94.0055,93.831,93.9341,47492.0
2015-12-23 10:30:00,118.47,118.61,118.41,118.6,35219.0,93.942,94.053,93.8945,94.0451,35219.0
2015-12-23 10:35:00,118.6,118.72,118.56,118.71,28971.0,94.0451,94.1403,94.0134,94.1323,28971.0
2015-12-23 10:40:00,118.69,118.76,118.65,118.66,34138.0,94.1165,94.172,94.0848,94.0927,34138.0
2015-12-23 10:45:00,118.67,118.82,118.67,118.81,37855.0,94.1006,94.2196,94.1006,94.2116,37855.0
2015-12-23 10:50:00,118.8,118.85,118.52,118.6,50174.0,94.2037,94.2434,93.9817,94.0451,50174.0
2015-12-23 10:55:00,118.59,118.78,118.5,118.73,38176.0,94.0372,94.1878,93.9658,94.1482,38176.0
2015-12-23 11:00:00,118.71,118.72,118.59,118.61,22179.0,94.1323,94.1403,94.0372,94.053,22179.0
2015-12-23 11:05:00,118.61,118.62,118.52,118.52,29665.0,94.053,94.061,93.9817,93.9817,29665.0
2015-12-23 11:10:00,118.51,118.55,118.45,118.5,26171.0,93.9737,94.0055,93.9262,93.9658,26171.0
2015-12-23 11:15:00,118.51,118.57,118.48,118.48,22550.0,93.9737,94.0213,93.95,93.95,22550.0
2015-12-23 11:20:00,118.48,118.49,118.4,118.45,23117.0,93.95,93.9579,93.8865,93.9262,23117.0
2015-12-23 11:25:00,118.44,118.52,118.41,118.46,24573.0,93.9182,93.9817,93.8945,93.9341,24573.0
2015-12-23 11:30:00,118.48,118.54,118.44,118.51,27123.0,93.95,93.9975,93.9182,93.9737,27123.0
2015-12-23 11:35:00,118.51,118.62,118.5,118.54,21001.0,93.9737,94.061,93.9658,93.9975,21001.0
2015-12-23 11:40:00,118.54,118.57,118.51,118.53,17897.0,93.9975,94.0213,93.9737,93.9896,17897.0
2015-12-23 11:45:00,118.52,118.54,118.44,118.46,20037.0,93.9817,93.9975,93.9182,93.9341,20037.0
2015-12-23 11:50:00,118.45,118.47,118.34,118.38,23604.0,93.9262,93.942,93.8389,93.8707,23604.0
2015-12-23 11:55:00,118.38,118.53,118.36,118.53,14348.0,93.8707,93.9896,93.8548,93.9896,14348.0
2015-12-23 12:00:00,118.52,118.59,118.47,118.51,26884.0,93.9817,94.0372,93.942,93.9737,26884.0
2015-12-23 12:05:00,118.51,118.53,118.47,118.53,17713.0,93.9737,93.9896,93.942,93.9896,17713.0
2015-12-23 12:10:00,118.53,118.62,118.52,118.59,34433.0,93.9896,94.061,93.9817,94.0372,34433.0
2015-12-23 12:15:00,118.58,118.6,118.52,118.58,15788.0,94.0293,94.0451,93.9817,94.0293,15788.0
2015-12-23 12:20:00,118.6,118.72,118.6,118.7,22220.0,94.0451,94.1403,94.0451,94.1244,22220.0
2015-12-23 12:25:00,118.71,118.71,118.6,118.63,17395.0,94.1323,94.1323,94.0451,94.0689,17395.0
2015-12-23 12:30:00,118.61,118.68,118.6,118.68,18063.0,94.053,94.1085,94.0451,94.1085,18063.0
2015-12-23 12:35:00,118.69,118.75,118.64,118.67,20158.0,94.1165,94.1641,94.0768,94.1006,20158.0
2015-12-23 12:40:00,118.66,118.73,118.63,118.7,31530.0,94.0927,94.1482,94.0689,94.1244,31530.0
2015-12-23 12:45:00,118.69,118.74,118.66,118.68,16705.0,94.1165,94.1561,94.0927,94.1085,16705.0
2015-12-23 12:50:00,118.67,118.69,118.62,118.69,17996.0,94.1006,94.1165,94.061,94.1165,17996.0
2015-12-23 12:55:00,118.7,118.75,118.68,118.71,16004.0,94.1244,94.1641,94.1085,94.1323,16004.0
2015-12-23 13:00:00,118.7,118.74,118.61,118.66,20424.0,94.1244,94.1561,94.053,94.0927,20424.0
2015-12-23 13:05:00,118.65,118.69,118.6,118.61,13586.0,94.0848,94.1165,94.0451,94.053,13586.0
2015-12-23 13:10:00,118.6,118.67,118.57,118.67,13993.0,94.0451,94.1006,94.0213,94.1006,13993.0
2015-12-23 13:15:00,118.66,118.66,118.59,118.65,10572.0,94.0927,94.0927,94.0372,94.0848,10572.0
2015-12-23 13:20:00,118.66,118.75,118.65,118.73,21439.0,94.0927,94.1641,94.0848,94.1482,21439.0
2015-12-23 13:25:00,118.74,118.78,118.69,118.69,28594.0,94.1561,94.1878,94.1165,94.1165,28594.0
2015-12-23 13:30:00,118.71,118.73,118.65,118.7,11528.0,94.1323,94.1482,94.0848,94.1244,11528.0
2015-12-23 13:35:00,118.71,118.76,118.67,118.67,19078.0,94.1323,94.172,94.1006,94.1006,19078.0
2015-12-23 13:40:00,118.68,118.77,118.65,118.75,15102.0,94.1085,94.1799,94.0848,94.1641,15102.0
2015-12-23 13:45:00,118.75,118.79,118.71,118.74,26291.0,94.1641,94.1958,94.1323,94.1561,26291.0
2015-12-23 13:50:00,118.73,118.77,118.72,118.74,12884.0,94.1482,94.1799,94.1403,94.1561,12884.0
2015-12-23 13:55:00,118.74,118.75,118.63,118.63,21998.0,94.1561,94.1641,94.0689,94.0689,21998.0
2015-12-23 14:00:00,118.63,118.66,118.57,118.58,22679.0,94.0689,94.0927,94.0213,94.0293,22679.0
2015-12-23 14:05:00,118.6,118.7,118.57,118.67,20148.0,94.0451,94.1244,94.0213,94.1006,20148.0
2015-12-23 14:10:00,118.68,118.75,118.61,118.74,25223.0,94.1085,94.1641,94.053,94.1561,25223.0
2015-12-23 14:15:00,118.74,118.82,118.73,118.79,18617.0,94.1561,94.2196,94.1482,94.1958,18617.0
2015-12-23 14:20:00,118.77,118.85,118.76,118.82,19519.0,94.1799,94.2434,94.172,94.2196,19519.0
2015-12-23 14:25:00,118.81,118.85,118.76,118.79,15976.0,94.2116,94.2434,94.172,94.1958,15976.0
2015-12-23 14:30:00,118.79,118.83,118.76,118.78,21921.0,94.1958,94.2275,94.172,94.1878,21921.0
2015-12-23 14:35:00,118.78,118.84,118.78,118.8,35061.0,94.1878,94.2354,94.1878,94.2037,35061.0
2015-12-23 14:40:00,118.79,118.84,118.69,118.7,29127.0,94.1958,94.2354,94.1165,94.1244,29127.0
2015-12-23 14:45:00,118.7,118.72,118.62,118.7,29896.0,94.1244,94.1403,94.061,94.1244,29896.0
2015-12-23 14:50:00,118.69,118.77,118.69,118.74,15484.0,94.1165,94.1799,94.1165,94.1561,15484.0
2015-12-23 14:55:00,118.74,118.81,118.7,118.78,27838.0,94.1561,94.2116,94.1244,94.1878,27838.0
2015-12-23 15:00:00,118.78,118.8,118.7,118.73,32783.0,94.1878,94.2037,94.1244,94.1482,32783.0
2015-12-23 15:05:00,118.73,118.73,118.63,118.67,24722.0,94.1482,94.1482,94.0689,94.1006,24722.0
2015-12-23 15:10:00,118.66,118.72,118.66,118.67,17545.0,94.0927,94.1403,94.0927,94.1006,17545.0
2015-12-23 15:15:00,118.67,118.76,118.65,118.74,43177.0,94.1006,94.172,94.0848,94.1561,43177.0
2015-12-23 15:20:00,118.74,118.79,118.72,118.79,33470.0,94.1561,94.1958,94.1403,94.1958,33470.0
2015-12-23 15:25:00,118.8,118.8,118.69,118.69,41688.0,94.2037,94.2037,94.1165,94.1165,41688.0
2015-12-23 15:30:00,118.7,118.7,118.63,118.69,36509.0,94.1244,94.1244,94.0689,94.1165,36509.0
2015-12-23 15:35:00,118.7,118.7,118.63,118.67,34265.0,94.1244,94.1244,94.0689,94.1006,34265.0
2015-12-23 15:40:00,118.67,118.76,118.65,118.75,75073.0,94.1006,94.172,94.0848,94.1641,75073.0
2015-12-23 15:45:00,118.75,118.79,118.65,118.65,65499.0,94.1641,94.1958,94.0848,94.0848,65499.0
2015-12-23 15:50:00,118.66,118.75,118.59,118.75,92457.0,94.0927,94.1641,94.0372,94.1641,92457.0
2015-12-23 15:55:00,118.75,118.8,118.69,118.78,226295.0,94.1641,94.2037,94.1165,94.1878,226295.0
2015-12-24 09:30:00,118.75,118.85,118.53,118.63,71088.0,94.1641,94.2434,93.9896,94.0689,71088.0
2015-12-24 09:35:00,118.63,118.88,118.5,118.57,34047.0,94.0689,94.2671,93.9658,94.0213,34047.0
2015-12-24 09:40:00,118.57,118.75,118.57,118.73,35564.0,94.0213,94.1641,94.0213,94.1482,35564.0
2015-12-24 09:45:00,118.73,118.76,118.62,118.7,31511.0,94.1482,94.172,94.061,94.1244,31511.0
2015-12-24 09:50:00,118.68,118.74,118.61,118.65,20362.0,94.1085,94.1561,94.053,94.0848,20362.0
2015-12-24 09:55:00,118.64,118.73,118.58,118.71,30730.0,94.0768,94.1482,94.0293,94.1323,30730.0
2015-12-24 10:00:00,118.71,118.76,118.58,118.58,45889.0,94.1323,94.172,94.0293,94.0293,45889.0
2015-12-24 10:05:00,118.59,118.66,118.56,118.6,31413.0,94.0372,94.0927,94.0134,94.0451,31413.0
2015-12-24 10:10:00,118.59,118.66,118.53,118.66,15702.0,94.0372,94.0927,93.9896,94.0927,15702.0
2015-12-24 10:15:00,118.66,118.72,118.61,118.71,18079.0,94.0927,94.1403,94.053,94.1323,18079.0
2015-12-24 10:20:00,118.69,118.73,118.65,118.71,15732.0,94.1165,94.1482,94.0848,94.1323,15732.0
2015-12-24 10:25:00,118.71,118.79,118.7,118.76,13529.0,94.1323,94.1958,94.1244,94.172,13529.0
2015-12-24 10:30:00,118.76,118.78,118.6,118.62,16647.0,94.172,94.1878,94.0451,94.061,16647.0
2015-12-24 10:35:00,118.62,118.62,118.53,118.53,12282.0,94.061,94.061,93.9896,93.9896,12282.0
2015-12-24 10:40:00,118.53,118.62,118.53,118.61,9436.0,93.9896,94.061,93.9896,94.053,9436.0
2015-12-24 10:45:00,118.61,118.61,118.55,118.61,11013.0,94.053,94.053,94.0055,94.053,11013.0
2015-12-24 10:50:00,118.61,118.61,118.57,118.57,17158.0,94.053,94.053,94.0213,94.0213,17158.0
2015-12-24 10:55:00,118.56,118.6,118.55,118.58,17393.0,94.0134,94.0451,94.0055,94.0293,17393.0
2015-12-24 11:00:00,118.58,118.6,118.56,118.58,12662.0,94.0293,94.0451,94.0134,94.0293,12662.0
2015-12-24 11:05:00,118.58,118.61,118.55,118.59,21820.0,94.0293,94.053,94.0055,94.0372,21820.0
2015-12-24 11:10:00,118.57,118.61,118.54,118.55,16291.0,94.0213,94.053,93.9975,94.0055,16291.0
2015-12-24 11:15:00,118.57,118.63,118.56,118.61,10820.0,94.0213,94.0689,94.0134,94.053,10820.0
2015-12-24 11:20:00,118.62,118.71,118.58,118.58,17356.0,94.061,94.1323,94.0293,94.0293,17356.0
2015-12-24 11:25:00,118.6,118.61,118.54,118.59,12973.0,94.0451,94.053,93.9975,94.0372,12973.0
2015-12-24 11:30:00,118.6,118.68,118.59,118.65,18042.0,94.0451,94.1085,94.0372,94.0848,18042.0
2015-12-24 11:35:00,118.62,118.64,118.6,118.64,11287.0,94.061,94.0768,94.0451,94.0768,11287.0
2015-12-24 11:40:00,118.63,118.77,118.63,118.75,10494.0,94.0689,94.1799,94.0689,94.1641,10494.0
2015-12-24 11:45:00,118.75,118.82,118.74,118.78,16406.0,94.1641,94.2196,94.1561,94.1878,16406.0
2015-12-24 11:50:00,118.77,118.8,118.71,118.76,17445.0,94.1799,94.2037,94.1323,94.172,17445.0
2015-12-24 11:55:00,118.76,118.8,118.74,118.79,12791.0,94.172,94.2037,94.1561,94.1958,12791.0
2015-12-24 12:00:00,118.78,118.8,118.75,118.78,12876.0,94.1878,94.2037,94.1641,94.1878,12876.0
2015-12-24 12:05:00,118.79,118.83,118.74,118.74,24419.0,94.1958,94.2275,94.1561,94.1561,24419.0
2015-12-24 12:10:00,118.75,118.81,118.69,118.81,21213.0,94.1641,94.2116,94.1165,94.2116,21213.0
2015-12-24 12:15:00,118.79,118.79,118.71,118.78,18837.0,94.1958,94.1958,94.1323,94.1878,18837.0
2015-12-24 12:20:00,118.78,118.84,118.78,118.81,11523.0,94.1878,94.2354,94.1878,94.2116,11523.0
2015-12-24 12:25:00,118.82,118.87,118.81,118.87,16350.0,94.2196,94.2592,94.2116,94.2592,16350.0
2015-12-24 12:30:00,118.86,118.93,118.84,118.92,31649.0,94.2513,94.3068,94.2354,94.2989,31649.0
2015-12-24 12:35:00,118.93,118.97,118.92,118.96,42804.0,94.3068,94.3385,94.2989,94.3306,42804.0
2015-12-24 12:40:00,118.96,118.96,118.9,118.94,22313.0,94.3306,94.3306,94.283,94.3147,22313.0
2015-12-24 12:45:00,118.95,118.99,118.77,118.77,78544.0,94.3226,94.3544,94.1799,94.1799,78544.0
2015-12-24 12:50:00,118.78,118.83,118.69,118.74,38805.0,94.1878,94.2275,94.1165,94.1561,38805.0
2015-12-24 12:55:00,118.73,118.74,118.54,118.6,87874.0,94.1482,94.1561,93.9975,94.0451,87874.0
2015-12-28 09:30:00,118.1,118.5,118.05,118.31,84295.0,93.6486,93.9658,93.609,93.8152,84295.0
2015-12-28 09:35:00,118.34,118.42,118.18,118.28,29801.0,93.8389,93.9024,93.7121,93.7914,29801.0
2015-12-28 09:40:00,118.26,118.44,118.24,118.43,26236.0,93.7755,93.9182,93.7596,93.9103,26236.0
2015-12-28 09:45:00,118.44,118.63,118.44,118.63,38708.0,93.9182,94.0689,93.9182,94.0689,38708.0
2015-12-28 09:50:00,118.64,118.67,118.5,118.64,34883.0,94.0768,94.1006,93.9658,94.0768,34883.0
2015-12-28 09:55:00,118.65,118.77,118.6,118.64,46081.0,94.0848,94.1799,94.0451,94.0768,46081.0
2015-12-28 10:00:00,118.63,118.74,118.48,118.48,40720.0,94.0689,94.1561,93.95,93.95,40720.0
2015-12-28 10:05:00,118.5,118.59,118.47,118.53,43664.0,93.9658,94.0372,93.942,93.9896,43664.0
2015-12-28 10:10:00,118.54,118.6,118.5,118.54,43377.0,93.9975,94.0451,93.9658,93.9975,43377.0
2015-12-28 10:15:00,118.52,118.59,118.5,118.52,26340.0,93.9817,94.0372,93.9658,93.9817,26340.0
2015-12-28 10:20:00,118.51,118.57,118.44,118.57,17844.0,93.9737,94.0213,93.9182,94.0213,17844.0
2015-12-28 10:25:00,118.57,118.73,118.54,118.65,17062.0,94.0213,94.1482,93.9975,94.0848,17062.0
2015-12-28 10:30:00,118.64,118.75,118.56,118.56,25381.0,94.0768,94.1641,94.0134,94.0134,25381.0
2015-12-28 10:35:00,118.55,118.58,118.5,118.54,14485.0,94.0055,94.0293,93.9658,93.9975,14485.0
2015-12-28 10:40:00,118.51,118.53,118.46,118.51,13909.0,93.9737,93.9896,93.9341,93.9737,13909.0
2015-12-28 10:45:00,118.5,118.51,118.32,118.34,14269.0,93.9658,93.9737,93.8231,93.8389,14269.0
2015-12-28 10:50:00,118.35,118.47,118.35,118.44,15827.0,93.8469,93.942,93.8469,93.9182,15827.0
2015-12-28 10:55:00,118.41,118.5,118.4,118.48,13149.0,93.8945,93.9658,93.8865,93.95,13149.0
2015-12-28 11:00:00,118.46,118.55,118.41,118.5,18286.0,93.9341,94.0055,93.8945,93.9658,18286.0
2015-12-28 11:05:00,118.49,118.62,118.48,118.58,12642.0,93.9579,94.061,93.95,94.0293,12642.0
2015-12-28 11:10:00,118.58,118.69,118.57,118.57,14011.0,94.0293,94.1165,94.0213,94.0213,14011.0
2015-12-28 11:15:00,118.57,118.63,118.53,118.6,12856.0,94.0213,94.0689,93.9896,94.0451,12856.0
2015-12-28 11:20:00,118.6,118.63,118.54,118.63,13702.0,94.0451,94.0689,93.9975,94.0689,13702.0
2015-12-28 11:25:00,118.61,118.62,118.54,118.6,19480.0,94.053,94.061,93.9975,94.0451,19480.0
2015-12-28 11:30:00,118.6,118.6,118.52,118.52,20184.0,94.0451,94.0451,93.9817,93.9817,20184.0
2015-12-28 11:35:00,118.52,118.58,118.5,118.51,14954.0,93.9817,94.0293,93.9658,93.9737,14954.0
2015-12-28 11:40:00,118.53,118.53,118.41,118.47,10910.0,93.9896,93.9896,93.8945,93.942,10910.0
2015-12-28 11:45:00,118.46,118.51,118.43,118.5,11062.0,93.9341,93.9737,93.9103,93.9658,11062.0
2015-12-28 11:50:00,118.53,118.58,118.5,118.56,5925.0,93.9896,94.0293,93.9658,94.0134,5925.0
2015-12-28 11:55:00,118.59,118.67,118.54,118.55,16498.0,94.0372,94.1006,93.9975,94.0055,16498.0
2015-12-28 12:00:00,118.55,118.64,118.53,118.64,7140.0,94.0055,94.0768,93.9896,94.0768,7140.0
2015-12-28 12:05:00,118.66,118.68,118.65,118.67,6353.0,94.0927,94.1085,94.0848,94.1006,6353.0
2015-12-28 12:10:00,118.67,118.67,118.58,118.59,7774.0,94.1006,94.1006,94.0293,94.0372,7774.0
2015-12-28 12:15:00,118.59,118.73,118.59,118.61,20892.0,94.0372,94.1482,94.0372,94.053,20892.0
2015-12-28 12:20:00,118.62,118.63,118.51,118.58,19425.0,94.061,94.0689,93.9737,94.0293,19425.0
2015-12-28 12:25:00,118.58,118.71,118.58,118.69,9526.0,94.0293,94.1323,94.0293,94.1165,9526.0
2015-12-28 12:30:00,118.7,118.7,118.64,118.69,10792.0,94.1244,94.1244,94.0768,94.1165,10792.0
2015-12-28 12:35:00,118.69,118.7,118.63,118.63,11055.0,94.1165,94.1244,94.0689,94.0689,11055.0
2015-12-28 12:40:00,118.62,118.67,118.59,118.65,12183.0,94.061,94.1006,94.0372,94.0848,12183.0
2015-12-28 12:45:00,118.68,118.69,118.62,118.66,5983.0,94.1085,94.1165,94.061,94.0927,5983.0
2015-12-28 12:50:00,118.67,118.75,118.66,118.69,13496.0,94.1006,94.1641,94.0927,94.1165,13496.0
2015-12-28 12:55:00,118.71,118.71,118.59,118.59,6938.0,94.1323,94.1323,94.0372,94.0372,6938.0
2015-12-28 13:00:00,118.6,118.66,118.59,118.62,13794.0,94.0451,94.0927,94.0372,94.061,13794.0
2015-12-28 13:05:00,118.64,118.68,118.61,118.63,9047.0,94.0768,94.1085,94.053,94.0689,9047.0
2015-12-28 13:10:00,118.62,118.77,118.61,118.74,14499.0,94.061,94.1799,94.053,94.1561,14499.0
2015-12-28 13:15:00,118.74,118.77,118.71,118.74,18938.0,94.1561,94.1799,94.1323,94.1561,18938.0
2015-12-28 13:20:00,118.74,118.76,118.66,118.76,13530.0,94.1561,94.172,94.0927,94.172,13530.0
2015-12-28 13:25:00,118.77,118.78,118.73,118.75,15566.0,94.1799,94.1878,94.1482,94.1641,15566.0
2015-12-28 13:30:00,118.75,118.86,118.74,118.8,38981.0,94.1641,94.2513,94.1561,94.2037,38981.0
2015-12-28 13:35:00,118.79,118.81,118.71,118.72,15048.0,94.1958,94.2116,94.1323,94.1403,15048.0
2015-12-28 13:40:00,118.74,118.76,118.69,118.7,16897.0,94.1561,94.172,94.1165,94.1244,16897.0
2015-12-28 13:45:00,118.71,118.75,118.71,118.75,9745.0,94.1323,94.1641,94.1323,94.1641,9745.0
2015-12-28 13:50:00,118.74,118.77,118.7,118.7,25332.0,94.1561,94.1799,94.1244,94.1244,25332.0
2015-12-28 13:55:00,118.69,118.81,118.69,118.76,12255.0,94.1165,94.2116,94.1165,94.172,12255.0
2015-12-28 14:00:00,118.77,118.82,118.76,118.8,13874.0,94.1799,94.2196,94.172,94.2037,13874.0
2015-12-28 14:05:00,118.79,118.8,118.71,118.74,25697.0,94.1958,94.2037,94.1323,94.1561,25697.0
2015-12-28 14:10:00,118.72,118.85,118.71,118.83,17751.0,94.1403,94.2434,94.1323,94.2275,17751.0
2015-12-28 14:15:00,118.8,118.89,118.8,118.86,14102.0,94.2037,94.2751,94.2037,94.2513,14102.0
2015-12-28 14:20:00,118.87,118.9,118.83,118.83,27635.0,94.2592,94.283,94.2275,94.2275,27635.0
2015-12-28 14:25:00,118.85,118.86,118.81,118.81,18886.0,94.2434,94.2513,94.2116,94.2116,18886.0
2015-12-28 14:30:00,118.82,118.84,118.74,118.75,13673.0,94.2196,94.2354,94.1561,94.1641,13673.0
2015-12-28 14:35:00,118.75,118.8,118.73,118.77,16753.0,94.1641,94.2037,94.1482,94.1799,16753.0
2015-12-28 14:40:00,118.75,118.79,118.75,118.77,7638.0,94.1641,94.1958,94.1641,94.1799,7638.0
2015-12-28 14:45:00,118.77,118.79,118.7,118.77,18579.0,94.1799,94.1958,94.1244,94.1799,18579.0
2015-12-28 14:50:00,118.74,118.78,118.74,118.77,12066.0,94.1561,94.1878,94.1561,94.1799,12066.0
2015-12-28 14:55:00,118.77,118.77,118.73,118.75,23728.0,94.1799,94.1799,94.1482,94.1641,23728.0
2015-12-28 15:00:00,118.76,118.78,118.72,118.72,22482.0,94.172,94.1878,94.1403,94.1403,22482.0
2015-12-28 15:05:00,118.73,118.76,118.69,118.72,20204.0,94.1482,94.172,94.1165,94.1403,20204.0
2015-12-28 15:10:00,118.73,118.8,118.72,118.77,20263.0,94.1482,94.2037,94.1403,94.1799,20263.0
2015-12-28 15:15:00,118.77,118.82,118.71,118.71,23522.0,94.1799,94.2196,94.1323,94.1323,23522.0
2015-12-28 15:20:00,118.72,118.82,118.72,118.79,13380.0,94.1403,94.2196,94.1403,94.1958,13380.0
2015-12-28 15:25:00,118.81,118.85,118.79,118.8,21188.0,94.2116,94.2434,94.1958,94.2037,21188.0
2015-12-28 15:30:00,118.81,118.83,118.78,118.81,17863.0,94.2116,94.2275,94.1878,94.2116,17863.0
2015-12-28 15:35:00,118.81,118.83,118.74,118.77,28728.0,94.2116,94.2275,94.1561,94.1799,28728.0
2015-12-28 15:40:00,118.76,118.8,118.73,118.74,34297.0,94.172,94.2037,94.1482,94.1561,34297.0
2015-12-28 15:45:00,118.73,118.75,118.67,118.67,58405.0,94.1482,94.1641,94.1006,94.1006,58405.0
2015-12-28 15:50:00,118.68,118.75,118.67,118.74,48520.0,94.1085,94.1641,94.1006,94.1561,48520.0
2015-12-28 15:55:00,118.74,118.8,118.69,118.74,108796.0,94.1561,94.2037,94.1165,94.1561,108796.0
2015-12-29 09:30:00,119.0,119.55,118.82,119.33,150829.0,94.3623,94.7984,94.2196,94.624,150829.0
2015-12-29 09:35:00,119.38,119.52,119.3,119.47,55558.0,94.6636,94.7746,94.6002,94.735,55558.0
2015-12-29 09:40:00,119.47,119.63,119.46,119.55,63091.0,94.735,94.8619,94.7271,94.7984,63091.0
2015-12-29 09:45:00,119.55,119.66,119.53,119.61,35523.0,94.7984,94.8857,94.7826,94.846,35523.0
2015-12-29 09:50:00,119.6,119.71,119.59,119.62,65064.0,94.8381,94.9253,94.8301,94.8539,65064.0
2015-12-29 09:55:00,119.63,119.63,119.47,119.53,35257.0,94.8619,94.8619,94.735,94.7826,35257.0
2015-12-29 10:00:00,119.54,119.85,119.54,119.85,59634.0,94.7905,95.0363,94.7905,95.0363,59634.0
2015-12-29 10:05:00,119.86,119.9,119.84,119.86,29812.0,95.0442,95.076,95.0284,95.0442,29812.0
2015-12-29 10:10:00,119.87,119.91,119.73,119.73,27741.0,95.0522,95.0839,94.9412,94.9412,27741.0
2015-12-29 10:15:00,119.74,120.0,119.73,119.98,100572.0,94.9491,95.1553,94.9412,95.1394,100572.0
2015-12-29 10:20:00,119.98,120.0,119.8,119.8,44438.0,95.1394,95.1553,94.9967,94.9967,44438.0
2015-12-29 10:25:00,119.81,119.94,119.8,119.92,22101.0,95.0046,95.1077,94.9967,95.0918,22101.0
2015-12-29 10:30:00,119.92,119.95,119.86,119.86,21617.0,95.0918,95.1156,95.0442,95.0442,21617.0
2015-12-29 10:35:00,119.86,119.92,119.8,119.89,32251.0,95.0442,95.0918,94.9967,95.068,32251.0
2015-12-29 10:40:00,119.89,119.96,119.85,119.92,12873.0,95.068,95.1235,95.0363,95.0918,12873.0
2015-12-29 10:45:00,119.94,119.96,119.75,119.75,64304.0,95.1077,95.1235,94.957,94.957,64304.0
2015-12-29 10:50:00,119.76,119.93,119.76,119.91,20782.0,94.9649,95.0998,94.9649,95.0839,20782.0
2015-12-29 10:55:00,119.9,119.94,119.85,119.93,22145.0,95.076,95.1077,95.0363,95.0998,22145.0
2015-12-29 11:00:00,119.93,119.95,119.86,119.89,47903.0,95.0998,95.1156,95.0442,95.068,47903.0
2015-12-29 11:05:00,119.89,119.99,119.89,119.97,38971.0,95.068,95.1473,95.068,95.1315,38971.0
2015-12-29 11:10:00,119.95,119.99,119.84,119.86,19437.0,95.1156,95.1473,95.0284,95.0442,19437.0
2015-12-29 11:15:00,119.87,119.89,119.82,119.87,29694.0,95.0522,95.068,95.0125,95.0522,29694.0
2015-12-29 11:20:00,119.87,119.88,119.8,119.81,23764.0,95.0522,95.0601,94.9967,95.0046,23764.0
2015-12-29 11:25:00,119.82,119.91,119.77,119.88,27550.0,95.0125,95.0839,94.9729,95.0601,27550.0
2015-12-29 11:30:00,119.87,119.95,119.86,119.91,37686.0,95.0522,95.1156,95.0442,95.0839,37686.0
2015-12-29 11:35:00,119.93,119.93,119.78,119.85,23323.0,95.0998,95.0998,94.9808,95.0363,23323.0
2015-12-29 11:40:00,119.86,119.87,119.8,119.8,25750.0,95.0442,95.0522,94.9967,94.9967,25750.0
2015-12-29 11:45:00,119.8,119.82,119.69,119.7,20984.0,94.9967,95.0125,94.9094,94.9174,20984.0
2015-12-29 11:50:00,119.69,119.77,119.66,119.74,15862.0,94.9094,94.9729,94.8857,94.9491,15862.0
2015-12-29 11:55:00,119.73,119.78,119.69,119.76,19761.0,94.9412,94.9808,94.9094,94.9649,19761.0
2015-12-29 12:00:00,119.74,119.77,119.72,119.74,15120.0,94.9491,94.9729,94.9332,94.9491,15120.0
2015-12-29 12:05:00,119.74,119.76,119.7,119.71,10545.0,94.9491,94.9649,94.9174,94.9253,10545.0
2015-12-29 12:10:00,119.72,119.73,119.7,119.72,13533.0,94.9332,94.9412,94.9174,94.9332,13533.0
2015-12-29 12:15:00,119.72,119.78,119.71,119.75,11590.0,94.9332,94.9808,94.9253,94.957,11590.0
2015-12-29 12:20:00,119.75,119.77,119.69,119.7,20342.0,94.957,94.9729,94.9094,94.9174,20342.0
2015-12-29 12:25:00,119.7,119.73,119.66,119.67,29719.0,94.9174,94.9412,94.8857,94.8936,29719.0
2015-12-29 12:30:00,119.66,119.72,119.63,119.7,18005.0,94.8857,94.9332,94.8619,94.9174,18005.0
2015-12-29 12:35:00,119.7,119.73,119.68,119.7,15717.0,94.9174,94.9412,94.9015,94.9174,15717.0
2015-12-29 12:40:00,119.72,119.72,119.67,119.7,13557.0,94.9332,94.9332,94.8936,94.9174,13557.0
2015-12-29 12:45:00,119.72,119.72,119.62,119.62,14996.0,94.9332,94.9332,94.8539,94.8539,14996.0
2015-12-29 12:50:00,119.63,119.67,119.62,119.62,9766.0,94.8619,94.8936,94.8539,94.8539,9766.0
2015-12-29 12:55:00,119.61,119.63,119.59,119.61,11334.0,94.846,94.8619,94.8301,94.846,11334.0
2015-12-29 13:00:00,119.6,119.7,119.58,119.58,20279.0,94.8381,94.9174,94.8222,94.8222,20279.0
2015-12-29 13:05:00,119.57,119.64,119.56,119.64,9210.0,94.8143,94.8698,94.8064,94.8698,9210.0
2015-12-29 13:10:00,119.65,119.78,119.65,119.77,39299.0,94.8777,94.9808,94.8777,94.9729,39299.0
2015-12-29 13:15:00,119.78,119.82,119.73,119.79,9729.0,94.9808,95.0125,94.9412,94.9887,9729.0
2015-12-29 13:20:00,119.78,119.8,119.73,119.76,7323.0,94.9808,94.9967,94.9412,94.9649,7323.0
2015-12-29 13:25:00,119.76,119.84,119.75,119.84,27777.0,94.9649,95.0284,94.957,95.0284,27777.0
2015-12-29 13:30:00,119.84,119.86,119.79,119.8,7294.0,95.0284,95.0442,94.9887,94.9967,7294.0
2015-12-29 13:35:00,119.8,119.83,119.77,119.79,8745.0,94.9967,95.0205,94.9729,94.9887,8745.0
2015-12-29 13:40:00,119.8,119.89,119.79,119.88,18445.0,94.9967,95.068,94.9887,95.0601,18445.0
2015-12-29 13:45:00,119.87,119.89,119.84,119.89,16195.0,95.0522,95.068,95.0284,95.068,16195.0
2015-12-29 13:50:00,119.89,119.91,119.82,119.85,14171.0,95.068,95.0839,95.0125,95.0363,14171.0
2015-12-29 13:55:00,119.86,119.92,119.86,119.89,14653.0,95.0442,95.0918,95.0442,95.068,14653.0
2015-12-29 14:00:00,119.89,119.95,119.87,119.93,19786.0,95.068,95.1156,95.0522,95.0998,19786.0
2015-12-29 14:05:00,119.93,119.97,119.92,119.95,17275.0,95.0998,95.1315,95.0918,95.1156,17275.0
2015-12-29 14:10:00,119.95,119.98,119.9,119.91,15281.0,95.1156,95.1394,95.076,95.0839,15281.0
2015-12-29 14:15:00,119.91,119.92,119.88,119.92,13583.0,95.0839,95.0918,95.0601,95.0918,13583.0
2015-12-29 14:20:00,119.92,119.93,119.89,119.89,11125.0,95.0918,95.0998,95.068,95.068,11125.0
2015-12-29 14:25:00,119.89,119.92,119.83,119.91,21888.0,95.068,95.0918,95.0205,95.0839,21888.0
2015-12-29 14:30:00,119.9,119.92,119.87,119.89,12971.0,95.076,95.0918,95.0522,95.068,12971.0
2015-12-29 14:35:00,119.88,119.91,119.87,119.91,21455.0,95.0601,95.0839,95.0522,95.0839,21455.0
2015-12-29 14:40:00,119.92,119.93,119.9,119.92,10195.0,95.0918,95.0998,95.076,95.0918,10195.0
2015-12-29 14:45:00,119.91,119.94,119.87,119.87,12369.0,95.0839,95.1077,95.0522,95.0522,12369.0
2015-12-29 14:50:00,119.88,119.96,119.87,119.94,19600.0,95.0601,95.1235,95.0522,95.1077,19600.0
2015-12-29 14:55:00,119.95,119.97,119.92,119.96,27985.0,95.1156,95.1315,95.0918,95.1235,27985.0
2015-12-29 15:00:00,119.95,119.97,119.91,119.94,18182.0,95.1156,95.1315,95.0839,95.1077,18182.0
2015-12-29 15:05:00,119.93,120.06,119.92,120.02,118121.0,95.0998,95.2028,95.0918,95.1711,118121.0
2015-12-29 15:10:00,120.03,120.07,120.0,120.05,23309.0,95.179,95.2108,95.1553,95.1949,23309.0
2015-12-29 15:15:00,120.06,120.11,120.02,120.04,36834.0,95.2028,95.2425,95.1711,95.187,36834.0
2015-12-29 15:20:00,120.03,120.07,120.01,120.02,13305.0,95.179,95.2108,95.1632,95.1711,13305.0
2015-12-29 15:25:00,120.02,120.05,119.99,120.05,27372.0,95.1711,95.1949,95.1473,95.1949,27372.0
2015-12-29 15:30:00,120.05,120.06,120.0,120.02,37435.0,95.1949,95.2028,95.1553,95.1711,37435.0
2015-12-29 15:35:00,120.03,120.06,120.0,120.04,43357.0,95.179,95.2028,95.1553,95.187,43357.0
2015-12-29 15:40:00,120.04,120.2,120.01,120.19,79068.0,95.187,95.3138,95.1632,95.3059,79068.0
2015-12-29 15:45:00,120.2,120.2,120.07,120.12,44346.0,95.3138,95.3138,95.2108,95.2504,44346.0
2015-12-29 15:50:00,120.12,120.16,120.04,120.09,48365.0,95.2504,95.2821,95.187,95.2266,48365.0
2015-12-29 15:55:00,120.1,120.23,119.99,120.03,209876.0,95.2346,95.3376,95.1473,95.179,209876.0
2015-12-30 09:30:00,119.64,119.94,119.6,119.86,96285.0,94.8698,95.1077,94.8381,95.0442,96285.0
2015-12-30 09:35:00,119.82,119.94,119.59,119.87,35009.0,95.0125,95.1077,94.8301,95.0522,35009.0
2015-12-30 09:40:00,119.87,119.92,119.54,119.67,64362.0,95.0522,95.0918,94.7905,94.8936,64362.0
2015-12-30 09:45:00,119.64,119.74,119.61,119.73,48028.0,94.8698,94.9491,94.846,94.9412,48028.0
2015-12-30 09:50:00,119.72,119.87,119.66,119.8,27029.0,94.9332,95.0522,94.8857,94.9967,27029.0
2015-12-30 09:55:00,119.79,119.8,119.72,119.73,14857.0,94.9887,94.9967,94.9332,94.9412,14857.0
2015-12-30 10:00:00,119.73,119.73,119.6,119.67,25229.0,94.9412,94.9412,94.8381,94.8936,25229.0
2015-12-30 10:05:00,119.67,119.7,119.61,119.61,29286.0,94.8936,94.9174,94.846,94.846,29286.0
2015-12-30 10:10:00,119.62,119.66,119.5,119.5,49652.0,94.8539,94.8857,94.7588,94.7588,49652.0
2015-12-30 10:15:00,119.51,119.52,119.4,119.4,39532.0,94.7667,94.7746,94.6795,94.6795,39532.0
2015-12-30 10:20:00,119.4,119.41,119.24,119.28,42102.0,94.6795,94.6874,94.5526,94.5843,42102.0
2015-12-30 10:25:00,119.27,119.38,119.22,119.27,23250.0,94.5764,94.6636,94.5367,94.5764,23250.0
2015-12-30 10:30:00,119.27,119.39,119.25,119.37,21507.0,94.5764,94.6716,94.5605,94.6557,21507.0
2015-12-30 10:35:00,119.37,119.38,119.33,119.34,13060.0,94.6557,94.6636,94.624,94.6319,13060.0
2015-12-30 10:40:00,119.35,119.54,119.32,119.51,24693.0,94.6398,94.7905,94.616,94.7667,24693.0
2015-12-30 10:45:00,119.52,119.64,119.51,119.6,37698.0,94.7746,94.8698,94.7667,94.8381,37698.0
2015-12-30 10:50:00,119.6,119.62,119.49,119.5,24419.0,94.8381,94.8539,94.7508,94.7588,24419.0
2015-12-30 10:55:00,119.52,119.58,119.5,119.56,29780.0,94.7746,94.8222,94.7588,94.8064,29780.0
2015-12-30 11:00:00,119.57,119.59,119.51,119.56,22908.0,94.8143,94.8301,94.7667,94.8064,22908.0
2015-12-30 11:05:00,119.55,119.61,119.51,119.51,40598.0,94.7984,94.846,94.7667,94.7667,40598.0
2015-12-30 11:10:00,119.53,119.58,119.5,119.53,12009.0,94.7826,94.8222,94.7588,94.7826,12009.0
2015-12-30 11:15:00,119.53,119.53,119.44,119.46,32308.0,94.7826,94.7826,94.7112,94.7271,32308.0
2015-12-30 11:20:00,119.48,119.58,119.45,119.58,20352.0,94.7429,94.8222,94.7191,94.8222,20352.0
2015-12-30 11:25:00,119.58,119.71,119.57,119.68,31189.0,94.8222,94.9253,94.8143,94.9015,31189.0
2015-12-30 11:30:00,119.69,119.7,119.58,119.66,13620.0,94.9094,94.9174,94.8222,94.8857,13620.0
2015-12-30 11:35:00,119.66,119.7,119.59,119.61,24949.0,94.8857,94.9174,94.8301,94.846,24949.0
2015-12-30 11:40:00,119.61,119.62,119.51,119.51,13693.0,94.846,94.8539,94.7667,94.7667,13693.0
2015-12-30 11:45:00,119.51,119.58,119.5,119.52,19290.0,94.7667,94.8222,94.7588,94.7746,19290.0
2015-12-30 11:50:00,119.53,119.72,119.53,119.72,22919.0,94.7826,94.9332,94.7826,94.9332,22919.0
2015-12-30 11:55:00,119.72,119.73,119.65,119.72,17699.0,94.9332,94.9412,94.8777,94.9332,17699.0
2015-12-30 12:00:00,119.72,119.84,119.71,119.82,19431.0,94.9332,95.0284,94.9253,95.0125,19431.0
2015-12-30 12:05:00,119.81,119.89,119.77,119.89,15413.0,95.0046,95.068,94.9729,95.068,15413.0
2015-12-30 12:10:00,119.9,119.94,119.87,119.88,18116.0,95.076,95.1077,95.0522,95.0601,18116.0
2015-12-30 12:15:00,119.88,119.89,119.83,119.85,8437.0,95.0601,95.068,95.0205,95.0363,8437.0
2015-12-30 12:20:00,119.85,119.87,119.81,119.82,10693.0,95.0363,95.0522,95.0046,95.0125,10693.0
2015-12-30 12:25:00,119.83,119.86,119.81,119.81,8690.0,95.0205,95.0442,95.0046,95.0046,8690.0
2015-12-30 12:30:00,119.81,119.83,119.77,119.8,9711.0,95.0046,95.0205,94.9729,94.9967,9711.0
2015-12-30 12:35:00,119.8,119.83,119.77,119.8,12123.0,94.9967,95.0205,94.9729,94.9967,12123.0
2015-12-30 12:40:00,119.8,119.83,119.77,119.79,21266.0,94.9967,95.0205,94.9729,94.9887,21266.0
2015-12-30 12:45:00,119.79,119.79,119.66,119.7,15208.0,94.9887,94.9887,94.8857,94.9174,15208.0
2015-12-30 12:50:00,119.68,119.7,119.62,119.63,11072.0,94.9015,94.9174,94.8539,94.8619,11072.0
2015-12-30 12:55:00,119.62,119.73,119.61,119.72,15264.0,94.8539,94.9412,94.846,94.9332,15264.0
2015-12-30 13:00:00,119.72,119.76,119.65,119.68,18575.0,94.9332,94.9649,94.8777,94.9015,18575.0
2015-12-30 13:05:00,119.69,119.69,119.62,119.63,10997.0,94.9094,94.9094,94.8539,94.8619,10997.0
2015-12-30 13:10:00,119.64,119.7,119.56,119.66,16800.0,94.8698,94.9174,94.8064,94.8857,16800.0
2015-12-30 13:15:00,119.66,119.68,119.65,119.67,5296.0,94.8857,94.9015,94.8777,94.8936,5296.0
2015-12-30 13:20:00,119.65,119.68,119.61,119.68,17144.0,94.8777,94.9015,94.846,94.9015,17144.0
2015-12-30 13:25:00,119.68,119.81,119.67,119.8,23320.0,94.9015,95.0046,94.8936,94.9967,23320.0
2015-12-30 13:30:00,119.8,119.9,119.79,119.84,37377.0,94.9967,95.076,94.9887,95.0284,37377.0
2015-12-30 13:35:00,119.83,119.84,119.76,119.77,11384.0,95.0205,95.0284,94.9649,94.9729,11384.0
2015-12-30 13:40:00,119.77,119.82,119.77,119.81,12501.0,94.9729,95.0125,94.9729,95.0046,12501.0
2015-12-30 13:45:00,119.82,119.93,119.81,119.86,26138.0,95.0125,95.0998,95.0046,95.0442,26138.0
2015-12-30 13:50:00,119.84,119.85,119.77,119.81,14823.0,95.0284,95.0363,94.9729,95.0046,14823.0
2015-12-30 13:55:00,119.82,119.87,119.78,119.85,18854.0,95.0125,95.0522,94.9808,95.0363,18854.0
2015-12-30 14:00:00,119.86,119.88,119.84,119.84,16051.0,95.0442,95.0601,95.0284,95.0284,16051.0
2015-12-30 14:05:00,119.83,119.87,119.79,119.81,10200.0,95.0205,95.0522,94.9887,95.0046,10200.0
2015-12-30 14:10:00,119.81,119.93,119.79,119.92,19258.0,95.0046,95.0998,94.9887,95.0918,19258.0
2015-12-30 14:15:00,119.91,119.94,119.9,119.91,11982.0,95.0839,95.1077,95.076,95.0839,11982.0
2015-12-30 14:20:00,119.9,119.9,119.84,119.87,19911.0,95.076,95.076,95.0284,95.0522,19911.0
2015-12-30 14:25:00,119.85,119.86,119.81,119.84,15208.0,95.0363,95.0442,95.0046,95.0284,15208.0
2015-12-30 14:30:00,119.83,119.87,119.79,119.81,15904.0,95.0205,95.0522,94.9887,95.0046,15904.0
2015-12-30 14:35:00,119.81,119.88,119.8,119.88,11587.0,95.0046,95.0601,94.9967,95.0601,11587.0
2015-12-30 14:40:00,119.88,119.89,119.81,119.83,14059.0,95.0601,95.068,95.0046,95.0205,14059.0
2015-12-30 14:45:00,119.85,119.93,119.83,119.9,21988.0,95.0363,95.0998,95.0205,95.076,21988.0
2015-12-30 14:50:00,119.9,119.9,119.81,119.83,19221.0,95.076,95.076,95.0046,95.0205,19221.0
2015-12-30 14:55:00,119.82,119.88,119.8,119.88,18143.0,95.0125,95.0601,94.9967,95.0601,18143.0
2015-12-30 15:00:00,119.88,119.88,119.82,119.88,13756.0,95.0601,95.0601,95.0125,95.0601,13756.0
2015-12-30 15:05:00,119.88,119.88,119.83,119.85,19286.0,95.0601,95.0601,95.0205,95.0363,19286.0
2015-12-30 15:10:00,119.84,119.91,119.84,119.9,21732.0,95.0284,95.0839,95.0284,95.076,21732.0
2015-12-30 15:15:00,119.89,119.96,119.88,119.94,27535.0,95.068,95.1235,95.0601,95.1077,27535.0
2015-12-30 15:20:00,119.94,119.99,119.93,119.98,28674.0,95.1077,95.1473,95.0998,95.1394,28674.0
2015-12-30 15:25:00,119.97,119.97,119.92,119.93,27000.0,95.1315,95.1315,95.0918,95.0998,27000.0
2015-12-30 15:30:00,119.93,119.93,119.63,119.66,67568.0,95.0998,95.0998,94.8619,94.8857,67568.0
2015-12-30 15:35:00,119.67,119.67,119.53,119.65,49131.0,94.8936,94.8936,94.7826,94.8777,49131.0
2015-12-30 15:40:00,119.64,119.75,119.58,119.74,39420.0,94.8698,94.957,94.8222,94.9491,39420.0
2015-12-30 15:45:00,119.73,119.73,119.65,119.71,35876.0,94.9412,94.9412,94.8777,94.9253,35876.0
2015-12-30 15:50:00,119.7,119.7,119.55,119.57,36263.0,94.9174,94.9174,94.7984,94.8143,36263.0
2015-12-30 15:55:00,119.58,119.64,119.41,119.44,137759.0,94.8222,94.8698,94.6874,94.7112,137759.0
2015-12-31 09:30:00,118.82,118.94,118.31,118.34,229827.0,94.2196,94.3147,93.8152,93.8389,229827.0
2015-12-31 09:35:00,118.36,118.37,118.21,118.26,65054.0,93.8548,93.8627,93.7359,93.7755,65054.0
2015-12-31 09:40:00,118.25,118.25,118.0,118.09,71737.0,93.7676,93.7676,93.5693,93.6407,71737.0
2015-12-31 09:45:00,118.09,118.1,118.01,118.03,88083.0,93.6407,93.6486,93.5773,93.5931,88083.0
2015-12-31 09:50:00,118.02,118.18,117.94,118.14,79340.0,93.5852,93.7121,93.5218,93.6804,79340.0
2015-12-31 09:55:00,118.14,118.28,118.09,118.25,42688.0,93.6804,93.7914,93.6407,93.7676,42688.0
2015-12-31 10:00:00,118.25,118.3,118.17,118.19,39787.0,93.7676,93.8072,93.7041,93.72,39787.0
2015-12-31 10:05:00,118.18,118.31,118.16,118.31,46673.0,93.7121,93.8152,93.6962,93.8152,46673.0
2015-12-31 10:10:00,118.33,118.52,118.31,118.4,33633.0,93.831,93.9817,93.8152,93.8865,33633.0
2015-12-31 10:15:00,118.42,118.47,118.35,118.36,28686.0,93.9024,93.942,93.8469,93.8548,28686.0
2015-12-31 10:20:00,118.39,118.44,118.34,118.43,26161.0,93.8786,93.9182,93.8389,93.9103,26161.0
2015-12-31 10:25:00,118.43,118.47,118.31,118.39,35588.0,93.9103,93.942,93.8152,93.8786,35588.0
2015-12-31 10:30:00,118.38,118.4,118.11,118.23,30988.0,93.8707,93.8865,93.6566,93.7517,30988.0
2015-12-31 10:35:00,118.23,118.27,118.19,118.25,45946.0,93.7517,93.7834,93.72,93.7676,45946.0
2015-12-31 10:40:00,118.23,118.24,118.17,118.19,46469.0,93.7517,93.7596,93.7041,93.72,46469.0
2015-12-31 10:45:00,118.2,118.24,118.18,118.22,46250.0,93.7279,93.7596,93.7121,93.7438,46250.0
2015-12-31 10:50:00,118.21,118.23,118.13,118.16,44231.0,93.7359,93.7517,93.6724,93.6962,44231.0
2015-12-31 10:55:00,118.15,118.17,118.0,118.04,33654.0,93.6883,93.7041,93.5693,93.6011,33654.0
2015-12-31 11:00:00,118.04,118.29,118.0,118.29,79392.0,93.6011,93.7993,93.5693,93.7993,79392.0
2015-12-31 11:05:00,118.3,118.47,118.27,118.39,21189.0,93.8072,93.942,93.7834,93.8786,21189.0
2015-12-31 11:10:00,118.38,118.42,118.33,118.38,18215.0,93.8707,93.9024,93.831,93.8707,18215.0
2015-12-31 11:15:00,118.38,118.44,118.35,118.42,16675.0,93.8707,93.9182,93.8469,93.9024,16675.0
2015-12-31 11:20:00,118.43,118.43,118.38,118.4,17446.0,93.9103,93.9103,93.8707,93.8865,17446.0
2015-12-31 11:25:00,118.4,118.51,118.38,118.46,24456.0,93.8865,93.9737,93.8707,93.9341,24456.0
2015-12-31 11:30:00,118.44,118.48,118.4,118.44,18532.0,93.9182,93.95,93.8865,93.9182,18532.0
2015-12-31 11:35:00,118.45,118.53,118.4,118.51,19655.0,93.9262,93.9896,93.8865,93.9737,19655.0
2015-12-31 11:40:00,118.51,118.56,118.5,118.55,23036.0,93.9737,94.0134,93.9658,94.0055,23036.0
2015-12-31 11:45:00,118.56,118.8,118.56,118.77,33642.0,94.0134,94.2037,94.0134,94.1799,33642.0
2015-12-31 11:50:00,118.77,118.78,118.66,118.69,18423.0,94.1799,94.1878,94.0927,94.1165,18423.0
2015-12-31 11:55:00,118.69,118.79,118.69,118.79,18121.0,94.1165,94.1958,94.1165,94.1958,18121.0
2015-12-31 12:00:00,118.8,118.87,118.76,118.79,21584.0,94.2037,94.2592,94.172,94.1958,21584.0
2015-12-31 12:05:00,118.81,118.92,118.8,118.91,36494.0,94.2116,94.2989,94.2037,94.2909,36494.0
2015-12-31 12:10:00,118.9,118.94,118.86,118.91,29517.0,94.283,94.3147,94.2513,94.2909,29517.0
2015-12-31 12:15:00,118.94,118.94,118.8,118.92,19016.0,94.3147,94.3147,94.2037,94.2989,19016.0
2015-12-31 12:20:00,118.92,119.07,118.88,119.04,23797.0,94.2989,94.4178,94.2671,94.394,23797.0
2015-12-31 12:25:00,119.04,119.14,118.96,119.09,31761.0,94.394,94.4733,94.3306,94.4337,31761.0
2015-12-31 12:30:00,119.08,119.09,118.98,119.04,20566.0,94.4257,94.4337,94.3464,94.394,20566.0
2015-12-31 12:35:00,119.04,119.08,119.03,119.08,15729.0,94.394,94.4257,94.3861,94.4257,15729.0
2015-12-31 12:40:00,119.07,119.12,119.06,119.11,17332.0,94.4178,94.4575,94.4099,94.4495,17332.0
2015-12-31 12:45:00,119.1,119.18,119.04,119.09,27126.0,94.4416,94.505,94.394,94.4337,27126.0
2015-12-31 12:50:00,119.09,119.09,119.05,119.05,7943.0,94.4337,94.4337,94.4019,94.4019,7943.0
2015-12-31 12:55:00,119.06,119.08,118.95,118.95,13688.0,94.4099,94.4257,94.3226,94.3226,13688.0
2015-12-31 13:00:00,118.93,119.0,118.82,118.84,23494.0,94.3068,94.3623,94.2196,94.2354,23494.0
2015-12-31 13:05:00,118.82,118.82,118.68,118.68,17676.0,94.2196,94.2196,94.1085,94.1085,17676.0
2015-12-31 13:10:00,118.68,118.75,118.68,118.72,29727.0,94.1085,94.1641,94.1085,94.1403,29727.0
2015-12-31 13:15:00,118.72,118.76,118.68,118.73,14838.0,94.1403,94.172,94.1085,94.1482,14838.0
2015-12-31 13:20:00,118.72,118.73,118.69,118.7,13834.0,94.1403,94.1482,94.1165,94.1244,13834.0
2015-12-31 13:25:00,118.73,118.81,118.73,118.8,18485.0,94.1482,94.2116,94.1482,94.2037,18485.0
2015-12-31 13:30:00,118.79,118.84,118.78,118.8,12127.0,94.1958,94.2354,94.1878,94.2037,12127.0
2015-12-31 13:35:00,118.81,118.86,118.79,118.81,13608.0,94.2116,94.2513,94.1958,94.2116,13608.0
2015-12-31 13:40:00,118.8,118.91,118.8,118.89,15017.0,94.2037,94.2909,94.2037,94.2751,15017.0
2015-12-31 13:45:00,118.9,118.95,118.86,118.95,14183.0,94.283,94.3226,94.2513,94.3226,14183.0
2015-12-31 13:50:00,118.93,118.98,118.89,118.96,15754.0,94.3068,94.3464,94.2751,94.3306,15754.0
2015-12-31 13:55:00,118.95,118.99,118.94,118.99,12598.0,94.3226,94.3544,94.3147,94.3544,12598.0
2015-12-31 14:00:00,119.0,119.07,118.98,119.03,41823.0,94.3623,94.4178,94.3464,94.3861,41823.0
2015-12-31 14:05:00,119.02,119.02,118.8,118.8,20363.0,94.3782,94.3782,94.2037,94.2037,20363.0
2015-12-31 14:10:00,118.8,118.84,118.76,118.84,15220.0,94.2037,94.2354,94.172,94.2354,15220.0
2015-12-31 14:15:00,118.86,118.93,118.85,118.91,13672.0,94.2513,94.3068,94.2434,94.2909,13672.0
2015-12-31 14:20:00,118.91,118.92,118.77,118.77,24216.0,94.2909,94.2989,94.1799,94.1799,24216.0
2015-12-31 14:25:00,118.77,118.81,118.71,118.78,14404.0,94.1799,94.2116,94.1323,94.1878,14404.0
2015-12-31 14:30:00,118.75,118.76,118.69,118.71,14355.0,94.1641,94.172,94.1165,94.1323,14355.0
2015-12-31 14:35:00,118.7,118.74,118.59,118.61,24734.0,94.1244,94.1561,94.0372,94.053,24734.0
2015-12-31 14:40:00,118.61,118.63,118.57,118.58,19597.0,94.053,94.0689,94.0213,94.0293,19597.0
2015-12-31 14:45:00,118.57,118.65,118.57,118.59,19977.0,94.0213,94.0848,94.0213,94.0372,19977.0
2015-12-31 14:50:00,118.6,118.69,118.59,118.63,34326.0,94.0451,94.1165,94.0372,94.0689,34326.0
2015-12-31 14:55:00,118.65,118.66,118.58,118.59,23309.0,94.0848,94.0927,94.0293,94.0372,23309.0
2015-12-31 15:00:00,118.58,118.58,118.53,118.56,30660.0,94.0293,94.0293,93.9896,94.0134,30660.0
2015-12-31 15:05:00,118.57,118.57,118.49,118.51,40337.0,94.0213,94.0213,93.9579,93.9737,40337.0
2015-12-31 15:10:00,118.51,118.55,118.48,118.53,57074.0,93.9737,94.0055,93.95,93.9896,57074.0
2015-12-31 15:15:00,118.54,118.64,118.54,118.6,40299.0,93.9975,94.0768,93.9975,94.0451,40299.0
2015-12-31 15:20:00,118.6,118.62,118.51,118.56,31968.0,94.0451,94.061,93.9737,94.0134,31968.0
2015-12-31 15:25:00,118.55,118.56,118.5,118.51,31817.0,94.0055,94.0134,93.9658,93.9737,31817.0
2015-12-31 15:30:00,118.52,118.6,118.51,118.6,31923.0,93.9817,94.0451,93.9737,94.0451,31923.0
2015-12-31 15:35:00,118.61,118.66,118.59,118.62,42934.0,94.053,94.0927,94.0372,94.061,42934.0
2015-12-31 15:40:00,118.62,118.63,118.5,118.54,58980.0,94.061,94.0689,93.9658,93.9975,58980.0
2015-12-31 15:45:00,118.53,118.62,118.49,118.56,55914.0,93.9896,94.061,93.9579,94.0134,55914.0
2015-12-31 15:50:00,118.55,118.55,118.43,118.44,59823.0,94.0055,94.0055,93.9103,93.9182,59823.0
2015-12-31 15:55:00,118.43,118.44,118.14,118.14,198994.0,93.9103,93.9182,93.6804,93.6804,198994.0
2016-01-04 09:30:00,117.25,117.36,116.45,116.79,340540.0,92.9746,93.0618,92.3402,92.6099,340540.0
2016-01-04 09:35:00,116.86,116.88,116.13,116.15,263135.0,92.6654,92.6812,92.0865,92.1024,263135.0
2016-01-04 09:40:00,116.13,116.32,115.87,116.31,204213.0,92.0865,92.2372,91.8803,92.2292,204213.0
2016-01-04 09:45:00,116.32,116.6,116.17,116.52,110754.0,92.2372,92.4592,92.1182,92.3958,110754.0
2016-01-04 09:50:00,116.51,117.0,116.28,116.35,235795.0,92.3878,92.7764,92.2054,92.261,235795.0
2016-01-04 09:55:00,116.34,116.54,116.19,116.51,143813.0,92.253,92.4116,92.1341,92.3878,143813.0
2016-01-04 10:00:00,116.49,116.57,116.09,116.17,145337.0,92.372,92.4354,92.0548,92.1182,145337.0
2016-01-04 10:05:00,116.15,116.25,116.09,116.18,112339.0,92.1024,92.1817,92.0548,92.1261,112339.0
2016-01-04 10:10:00,116.18,116.55,116.14,116.51,166056.0,92.1261,92.4195,92.0944,92.3878,166056.0
2016-01-04 10:15:00,116.54,116.56,116.41,116.44,192669.0,92.4116,92.4275,92.3085,92.3323,192669.0
2016-01-04 10:20:00,116.45,116.69,116.44,116.58,229135.0,92.3402,92.5306,92.3323,92.4433,229135.0
2016-01-04 10:25:00,116.58,116.75,116.56,116.72,103170.0,92.4433,92.5781,92.4275,92.5543,103170.0
2016-01-04 10:30:00,116.71,116.81,116.65,116.71,84848.0,92.5464,92.6257,92.4988,92.5464,84848.0
2016-01-04 10:35:00,116.71,116.96,116.57,116.88,134343.0,92.5464,92.7447,92.4354,92.6812,134343.0
2016-01-04 10:40:00,116.87,116.91,116.74,116.78,80583.0,92.6733,92.705,92.5702,92.6019,80583.0
2016-01-04 10:45:00,116.8,116.81,116.65,116.79,59419.0,92.6178,92.6257,92.4988,92.6099,59419.0
2016-01-04 10:50:00,116.79,116.82,116.66,116.75,115925.0,92.6099,92.6336,92.5068,92.5781,115925.0
2016-01-04 10:55:00,116.75,116.75,116.55,116.59,55395.0,92.5781,92.5781,92.4195,92.4513,55395.0
2016-01-04 11:00:00,116.6,116.6,116.39,116.47,68791.0,92.4592,92.4592,92.2927,92.3561,68791.0
2016-01-04 11:05:00,116.46,116.46,116.28,116.42,57358.0,92.3482,92.3482,92.2054,92.3165,57358.0
2016-01-04 11:10:00,116.44,116.59,116.34,116.57,58793.0,92.3323,92.4513,92.253,92.4354,58793.0
2016-01-04 11:15:00,116.56,116.64,116.54,116.58,47444.0,92.4275,92.4909,92.4116,92.4433,47444.0
2016-01-04 11:20:00,116.58,116.62,116.5,116.61,55470.0,92.4433,92.4751,92.3799,92.4671,55470.0
2016-01-04 11:25:00,116.6,116.64,116.49,116.61,74653.0,92.4592,92.4909,92.372,92.4671,74653.0
2016-01-04 11:30:00,116.6,116.7,116.54,116.58,91148.0,92.4592,92.5385,92.4116,92.4433,91148.0
2016-01-04 11:35:00,116.59,116.59,116.4,116.48,75471.0,92.4513,92.4513,92.3006,92.364,75471.0
2016-01-04 11:40:00,116.48,116.52,116.44,116.47,63039.0,92.364,92.3958,92.3323,92.3561,63039.0
2016-01-04 11:45:00,116.47,116.62,116.47,116.6,58289.0,92.3561,92.4751,92.3561,92.4592,58289.0
2016-01-04 11:50:00,116.62,116.68,116.54,116.54,55617.0,92.4751,92.5226,92.4116,92.4116,55617.0
2016-01-04 11:55:00,116.52,116.62,116.5,116.6,30638.0,92.3958,92.4751,92.3799,92.4592,30638.0
2016-01-04 12:00:00,116.58,116.59,116.48,116.53,47947.0,92.4433,92.4513,92.364,92.4037,47947.0
2016-01-04 12:05:00,116.53,116.53,116.4,116.4,42956.0,92.4037,92.4037,92.3006,92.3006,42956.0
2016-01-04 12:10:00,116.39,116.42,116.24,116.27,51044.0,92.2927,92.3165,92.1737,92.1975,51044.0
2016-01-04 12:15:00,116.27,116.44,116.25,116.34,56405.0,92.1975,92.3323,92.1817,92.253,56405.0
2016-01-04 12:20:00,116.35,116.42,116.26,116.31,39896.0,92.261,92.3165,92.1896,92.2292,39896.0
2016-01-04 12:25:00,116.32,116.32,116.09,116.14,78694.0,92.2372,92.2372,92.0548,92.0944,78694.0
2016-01-04 12:30:00,116.16,116.18,116.09,116.13,68186.0,92.1103,92.1261,92.0548,92.0865,68186.0
2016-01-04 12:35:00,116.12,116.33,116.11,116.29,123683.0,92.0786,92.2451,92.0706,92.2134,123683.0
2016-01-04 12:40:00,116.3,116.43,116.26,116.35,50733.0,92.2213,92.3244,92.1896,92.261,50733.0
2016-01-04 12:45:00,116.35,116.39,116.26,116.32,42320.0,92.261,92.2927,92.1896,92.2372,42320.0
2016-01-04 12:50:00,116.33,116.43,116.32,116.4,36206.0,92.2451,92.3244,92.2372,92.3006,36206.0
2016-01-04 12:55:00,116.41,116.43,116.29,116.4,70968.0,92.3085,92.3244,92.2134,92.3006,70968.0
2016-01-04 13:00:00,116.41,116.78,116.4,116.74,118288.0,92.3085,92.6019,92.3006,92.5702,118288.0
2016-01-04 13:05:00,116.75,116.79,116.7,116.76,60840.0,92.5781,92.6099,92.5385,92.5861,60840.0
2016-01-04 13:10:00,116.76,116.89,116.76,116.87,108980.0,92.5861,92.6892,92.5861,92.6733,108980.0
2016-01-04 13:15:00,116.88,116.97,116.79,116.84,124792.0,92.6812,92.7526,92.6099,92.6495,124792.0
2016-01-04 13:20:00,116.85,116.91,116.83,116.87,53914.0,92.6574,92.705,92.6416,92.6733,53914.0
2016-01-04 13:25:00,116.88,116.94,116.84,116.91,41481.0,92.6812,92.7288,92.6495,92.705,41481.0
2016-01-04 13:30:00,116.89,116.89,116.82,116.87,32446.0,92.6892,92.6892,92.6336,92.6733,32446.0
2016-01-04 13:35:00,116.87,116.89,116.79,116.85,28953.0,92.6733,92.6892,92.6099,92.6574,28953.0
2016-01-04 13:40:00,116.85,116.88,116.74,116.8,37940.0,92.6574,92.6812,92.5702,92.6178,37940.0
2016-01-04 13:45:00,116.8,116.89,116.8,116.85,40690.0,92.6178,92.6892,92.6178,92.6574,40690.0
2016-01-04 13:50:00,116.86,116.88,116.74,116.75,69369.0,92.6654,92.6812,92.5702,92.5781,69369.0
2016-01-04 13:55:00,116.74,116.81,116.59,116.66,69593.0,92.5702,92.6257,92.4513,92.5068,69593.0
2016-01-04 14:00:00,116.66,116.67,116.48,116.52,151046.0,92.5068,92.5147,92.364,92.3958,151046.0
2016-01-04 14:05:00,116.52,116.77,116.36,116.75,115714.0,92.3958,92.594,92.2689,92.5781,115714.0
2016-01-04 14:10:00,116.74,116.83,116.73,116.78,43866.0,92.5702,92.6416,92.5623,92.6019,43866.0
2016-01-04 14:15:00,116.77,116.89,116.77,116.84,65085.0,92.594,92.6892,92.594,92.6495,65085.0
2016-01-04 14:20:00,116.85,116.93,116.81,116.86,95045.0,92.6574,92.7209,92.6257,92.6654,95045.0
2016-01-04 14:25:00,116.86,116.91,116.8,116.87,95568.0,92.6654,92.705,92.6178,92.6733,95568.0
2016-01-04 14:30:00,116.87,116.9,116.66,116.72,68178.0,92.6733,92.6971,92.5068,92.5543,68178.0
2016-01-04 14:35:00,116.74,116.81,116.59,116.67,90796.0,92.5702,92.6257,92.4513,92.5147,90796.0
2016-01-04 14:40:00,116.66,116.67,116.5,116.58,125831.0,92.5068,92.5147,92.3799,92.4433,125831.0
2016-01-04 14:45:00,116.57,116.59,116.46,116.49,81129.0,92.4354,92.4513,92.3482,92.372,81129.0
2016-01-04 14:50:00,116.5,116.54,116.44,116.52,59890.0,92.3799,92.4116,92.3323,92.3958,59890.0
2016-01-04 14:55:00,116.52,116.52,116.44,116.5,85209.0,92.3958,92.3958,92.3323,92.3799,85209.0
2016-01-04 15:00:00,116.5,116.51,116.41,116.49,60567.0,92.3799,92.3878,92.3085,92.372,60567.0
2016-01-04 15:05:00,116.48,116.54,116.44,116.48,86776.0,92.364,92.4116,92.3323,92.364,86776.0
2016-01-04 15:10:00,116.47,116.55,116.41,116.54,113593.0,92.3561,92.4195,92.3085,92.4116,113593.0
2016-01-04 15:15:00,116.54,116.65,116.47,116.56,141815.0,92.4116,92.4988,92.3561,92.4275,141815.0
2016-01-04 15:20:00,116.56,116.57,116.38,116.39,87578.0,92.4275,92.4354,92.2847,92.2927,87578.0
2016-01-04 15:25:00,116.39,116.55,116.39,116.55,157245.0,92.2927,92.4195,92.2927,92.4195,157245.0
2016-01-04 15:30:00,116.55,116.78,116.54,116.75,95962.0,92.4195,92.6019,92.4116,92.5781,95962.0
2016-01-04 15:35:00,116.75,116.92,116.7,116.92,168452.0,92.5781,92.7129,92.5385,92.7129,168452.0
2016-01-04 15:40:00,116.92,117.15,116.85,117.1,223130.0,92.7129,92.8953,92.6574,92.8557,223130.0
2016-01-04 15:45:00,117.1,117.48,117.08,117.43,240797.0,92.8557,93.157,92.8398,93.1173,240797.0
2016-01-04 15:50:00,117.43,117.48,117.24,117.46,216403.0,93.1173,93.157,92.9667,93.1411,216403.0
2016-01-04 15:55:00,117.46,117.73,117.46,117.7,419089.0,93.1411,93.3552,93.1411,93.3314,419089.0
2016-01-05 09:30:00,117.41,118.02,117.29,117.83,152754.0,93.1015,93.5852,93.0063,93.4345,152754.0
2016-01-05 09:35:00,117.87,118.14,117.86,118.11,80196.0,93.4663,93.6804,93.4583,93.6566,80196.0
2016-01-05 09:40:00,118.11,118.19,117.97,118.0,88104.0,93.6566,93.72,93.5455,93.5693,88104.0
2016-01-05 09:45:00,117.98,118.3,117.98,118.17,68486.0,93.5535,93.8072,93.5535,93.7041,68486.0
2016-01-05 09:50:00,118.14,118.17,118.02,118.07,44407.0,93.6804,93.7041,93.5852,93.6248,44407.0
2016-01-05 09:55:00,118.1,118.34,118.1,118.25,38410.0,93.6486,93.8389,93.6486,93.7676,38410.0
2016-01-05 10:00:00,118.24,118.33,118.08,118.16,67826.0,93.7596,93.831,93.6328,93.6962,67826.0
2016-01-05 10:05:00,118.16,118.18,117.98,118.02,63860.0,93.6962,93.7121,93.5535,93.5852,63860.0
2016-01-05 10:10:00,118.02,118.21,118.01,118.18,46380.0,93.5852,93.7359,93.5773,93.7121,46380.0
2016-01-05 10:15:00,118.17,118.18,118.01,118.04,47449.0,93.7041,93.7121,93.5773,93.6011,47449.0
2016-01-05 10:20:00,118.04,118.05,117.87,117.87,60631.0,93.6011,93.609,93.4663,93.4663,60631.0
2016-01-05 10:25:00,117.89,118.0,117.87,117.98,45953.0,93.4821,93.5693,93.4663,93.5535,45953.0
2016-01-05 10:30:00,117.95,117.98,117.78,117.84,57200.0,93.5297,93.5535,93.3949,93.4425,57200.0
2016-01-05 10:35:00,117.84,118.18,117.8,118.18,49043.0,93.4425,93.7121,93.4107,93.7121,49043.0
2016-01-05 10:40:00,118.18,118.4,118.16,118.38,48086.0,93.7121,93.8865,93.6962,93.8707,48086.0
2016-01-05 10:45:00,118.38,118.44,118.28,118.44,53459.0,93.8707,93.9182,93.7914,93.9182,53459.0
2016-01-05 10:50:00,118.44,118.46,118.36,118.37,41825.0,93.9182,93.9341,93.8548,93.8627,41825.0
2016-01-05 10:55:00,118.38,118.44,118.33,118.36,43746.0,93.8707,93.9182,93.831,93.8548,43746.0
2016-01-05 11:00:00,118.36,118.45,118.31,118.39,36843.0,93.8548,93.9262,93.8152,93.8786,36843.0
2016-01-05 11:05:00,118.38,118.39,118.12,118.14,70590.0,93.8707,93.8786,93.6645,93.6804,70590.0
2016-01-05 11:10:00,118.13,118.16,118.02,118.15,57836.0,93.6724,93.6962,93.5852,93.6883,57836.0
2016-01-05 11:15:00,118.15,118.3,118.1,118.1,43582.0,93.6883,93.8072,93.6486,93.6486,43582.0
2016-01-05 11:20:00,118.11,118.24,118.1,118.1,41060.0,93.6566,93.7596,93.6486,93.6486,41060.0
2016-01-05 11:25:00,118.12,118.15,117.99,118.02,68285.0,93.6645,93.6883,93.5614,93.5852,68285.0
2016-01-05 11:30:00,118.01,118.28,117.96,118.28,38953.0,93.5773,93.7914,93.5376,93.7914,38953.0
2016-01-05 11:35:00,118.27,118.31,118.1,118.1,54672.0,93.7834,93.8152,93.6486,93.6486,54672.0
2016-01-05 11:40:00,118.1,118.11,117.91,117.95,32648.0,93.6486,93.6566,93.498,93.5297,32648.0
2016-01-05 11:45:00,117.95,118.01,117.9,117.99,34964.0,93.5297,93.5773,93.49,93.5614,34964.0
2016-01-05 11:50:00,117.99,118.05,117.88,117.88,32296.0,93.5614,93.609,93.4742,93.4742,32296.0
2016-01-05 11:55:00,117.88,117.96,117.81,117.96,35297.0,93.4742,93.5376,93.4187,93.5376,35297.0
2016-01-05 12:00:00,117.95,118.0,117.78,117.8,45200.0,93.5297,93.5693,93.3949,93.4107,45200.0
2016-01-05 12:05:00,117.81,117.85,117.77,117.79,30879.0,93.4187,93.4504,93.387,93.4028,30879.0
2016-01-05 12:10:00,117.79,117.86,117.74,117.82,52978.0,93.4028,93.4583,93.3632,93.4266,52978.0
2016-01-05 12:15:00,117.82,117.86,117.69,117.84,49257.0,93.4266,93.4583,93.3235,93.4425,49257.0
2016-01-05 12:20:00,117.84,117.94,117.8,117.86,36803.0,93.4425,93.5218,93.4107,93.4583,36803.0
2016-01-05 12:25:00,117.89,117.98,117.8,117.96,33854.0,93.4821,93.5535,93.4107,93.5376,33854.0
2016-01-05 12:30:00,117.96,118.04,117.96,117.99,32034.0,93.5376,93.6011,93.5376,93.5614,32034.0
2016-01-05 12:35:00,118.0,118.09,117.98,118.06,36675.0,93.5693,93.6407,93.5535,93.6169,36675.0
2016-01-05 12:40:00,118.09,118.09,117.98,118.0,36785.0,93.6407,93.6407,93.5535,93.5693,36785.0
2016-01-05 12:45:00,117.99,118.09,117.99,118.08,30623.0,93.5614,93.6407,93.5614,93.6328,30623.0
2016-01-05 12:50:00,118.07,118.11,118.02,118.09,46297.0,93.6248,93.6566,93.5852,93.6407,46297.0
2016-01-05 12:55:00,118.1,118.23,118.05,118.23,27660.0,93.6486,93.7517,93.609,93.7517,27660.0
2016-01-05 13:00:00,118.23,118.26,118.21,118.24,42787.0,93.7517,93.7755,93.7359,93.7596,42787.0
2016-01-05 13:05:00,118.26,118.28,118.13,118.18,38011.0,93.7755,93.7914,93.6724,93.7121,38011.0
2016-01-05 13:10:00,118.19,118.26,118.11,118.12,31226.0,93.72,93.7755,93.6566,93.6645,31226.0
2016-01-05 13:15:00,118.13,118.14,118.07,118.08,19560.0,93.6724,93.6804,93.6248,93.6328,19560.0
2016-01-05 13:20:00,118.08,118.08,118.02,118.05,27812.0,93.6328,93.6328,93.5852,93.609,27812.0
2016-01-05 13:25:00,118.05,118.23,118.05,118.23,25778.0,93.609,93.7517,93.609,93.7517,25778.0
2016-01-05 13:30:00,118.23,118.34,118.21,118.28,34853.0,93.7517,93.8389,93.7359,93.7914,34853.0
2016-01-05 13:35:00,118.27,118.38,118.21,118.38,28822.0,93.7834,93.8707,93.7359,93.8707,28822.0
2016-01-05 13:40:00,118.39,118.62,118.37,118.62,51363.0,93.8786,94.061,93.8627,94.061,51363.0
2016-01-05 13:45:00,118.61,118.71,118.56,118.66,44657.0,94.053,94.1323,94.0134,94.0927,44657.0
2016-01-05 13:50:00,118.66,118.81,118.66,118.74,34527.0,94.0927,94.2116,94.0927,94.1561,34527.0
2016-01-05 13:55:00,118.75,118.78,118.68,118.71,58776.0,94.1641,94.1878,94.1085,94.1323,58776.0
2016-01-05 14:00:00,118.71,118.75,118.64,118.65,38420.0,94.1323,94.1641,94.0768,94.0848,38420.0
2016-01-05 14:05:00,118.65,118.68,118.6,118.65,35053.0,94.0848,94.1085,94.0451,94.0848,35053.0
2016-01-05 14:10:00,118.65,118.8,118.64,118.74,36762.0,94.0848,94.2037,94.0768,94.1561,36762.0
2016-01-05 14:15:00,118.74,118.9,118.65,118.9,50633.0,94.1561,94.283,94.0848,94.283,50633.0
2016-01-05 14:20:00,118.92,119.14,118.89,119.13,61739.0,94.2989,94.4733,94.2751,94.4654,61739.0
2016-01-05 14:25:00,119.14,119.19,119.08,119.12,74852.0,94.4733,94.513,94.4257,94.4575,74852.0
2016-01-05 14:30:00,119.11,119.14,118.93,118.98,61820.0,94.4495,94.4733,94.3068,94.3464,61820.0
2016-01-05 14:35:00,118.97,119.08,118.93,119.0,51932.0,94.3385,94.4257,94.3068,94.3623,51932.0
2016-01-05 14:40:00,119.02,119.05,118.95,118.99,61168.0,94.3782,94.4019,94.3226,94.3544,61168.0
2016-01-05 14:45:00,119.0,119.11,118.98,119.08,59963.0,94.3623,94.4495,94.3464,94.4257,59963.0
2016-01-05 14:50:00,119.08,119.17,119.08,119.12,75179.0,94.4257,94.4971,94.4257,94.4575,75179.0
2016-01-05 14:55:00,119.14,119.16,119.03,119.07,107794.0,94.4733,94.4892,94.3861,94.4178,107794.0
2016-01-05 15:00:00,119.09,119.09,118.96,118.96,127429.0,94.4337,94.4337,94.3306,94.3306,127429.0
2016-01-05 15:05:00,118.96,119.04,118.84,119.02,102560.0,94.3306,94.394,94.2354,94.3782,102560.0
2016-01-05 15:10:00,119.01,119.1,119.0,119.1,87618.0,94.3702,94.4416,94.3623,94.4416,87618.0
2016-01-05 15:15:00,119.1,119.1,118.99,119.02,95500.0,94.4416,94.4416,94.3544,94.3782,95500.0
2016-01-05 15:20:00,119.01,119.03,118.88,118.98,153905.0,94.3702,94.3861,94.2671,94.3464,153905.0
2016-01-05 15:25:00,118.99,119.09,118.99,119.05,84048.0,94.3544,94.4337,94.3544,94.4019,84048.0
2016-01-05 15:30:00,119.04,119.1,119.02,119.06,153304.0,94.394,94.4416,94.3782,94.4099,153304.0
2016-01-05 15:35:00,119.06,119.13,118.99,119.05,109245.0,94.4099,94.4654,94.3544,94.4019,109245.0
2016-01-05 15:40:00,119.05,119.21,119.05,119.11,138368.0,94.4019,94.5288,94.4019,94.4495,138368.0
2016-01-05 15:45:00,119.12,119.14,119.0,119.1,140619.0,94.4575,94.4733,94.3623,94.4416,140619.0
2016-01-05 15:50:00,119.1,119.13,118.99,119.0,168386.0,94.4416,94.4654,94.3544,94.3623,168386.0
2016-01-05 15:55:00,119.01,119.23,118.93,119.21,459050.0,94.3702,94.5447,94.3068,94.5288,459050.0
2016-01-06 09:30:00,118.0,118.37,117.81,118.25,182570.0,93.5693,93.8627,93.4187,93.7676,182570.0
2016-01-06 09:35:00,118.22,118.47,118.16,118.35,369045.0,93.7438,93.942,93.6962,93.8469,369045.0
2016-01-06 09:40:00,118.37,118.51,118.27,118.38,94069.0,93.8627,93.9737,93.7834,93.8707,94069.0
2016-01-06 09:45:00,118.41,118.45,118.23,118.24,70283.0,93.8945,93.9262,93.7517,93.7596,70283.0
2016-01-06 09:50:00,118.26,118.26,118.13,118.18,91395.0,93.7755,93.7755,93.6724,93.7121,91395.0
2016-01-06 09:55:00,118.18,118.36,118.14,118.21,77914.0,93.7121,93.8548,93.6804,93.7359,77914.0
2016-01-06 10:00:00,118.2,118.33,118.14,118.18,84052.0,93.7279,93.831,93.6804,93.7121,84052.0
2016-01-06 10:05:00,118.17,118.48,118.15,118.48,47903.0,93.7041,93.95,93.6883,93.95,47903.0
2016-01-06 10:10:00,118.47,118.48,118.32,118.36,57191.0,93.942,93.95,93.8231,93.8548,57191.0
2016-01-06 10:15:00,118.36,118.45,118.3,118.44,42701.0,93.8548,93.9262,93.8072,93.9182,42701.0
2016-01-06 10:20:00,118.44,118.74,118.44,118.63,41736.0,93.9182,94.1561,93.9182,94.0689,41736.0
2016-01-06 10:25:00,118.62,118.82,118.55,118.81,73421.0,94.061,94.2196,94.0055,94.2116,73421.0
2016-01-06 10:30:00,118.79,118.8,118.65,118.77,79643.0,94.1958,94.2037,94.0848,94.1799,79643.0
2016-01-06 10:35:00,118.78,118.79,118.65,118.65,76944.0,94.1878,94.1958,94.0848,94.0848,76944.0
2016-01-06 10:40:00,118.66,118.74,118.63,118.67,53297.0,94.0927,94.1561,94.0689,94.1006,53297.0
2016-01-06 10:45:00,118.67,118.77,118.66,118.75,105125.0,94.1006,94.1799,94.0927,94.1641,105125.0
2016-01-06 10:50:00,118.75,118.79,118.65,118.74,45410.0,94.1641,94.1958,94.0848,94.1561,45410.0
2016-01-06 10:55:00,118.74,118.84,118.69,118.7,35874.0,94.1561,94.2354,94.1165,94.1244,35874.0
2016-01-06 11:00:00,118.69,118.72,118.58,118.69,40483.0,94.1165,94.1403,94.0293,94.1165,40483.0
2016-01-06 11:05:00,118.7,118.7,118.56,118.62,44776.0,94.1244,94.1244,94.0134,94.061,44776.0
2016-01-06 11:10:00,118.61,118.73,118.55,118.71,57260.0,94.053,94.1482,94.0055,94.1323,57260.0
2016-01-06 11:15:00,118.72,118.89,118.67,118.89,44716.0,94.1403,94.2751,94.1006,94.2751,44716.0
2016-01-06 11:20:00,118.9,119.18,118.9,119.06,128037.0,94.283,94.505,94.283,94.4099,128037.0
2016-01-06 11:25:00,119.04,119.23,119.02,119.15,72870.0,94.394,94.5447,94.3782,94.4812,72870.0
2016-01-06 11:30:00,119.14,119.27,119.1,119.22,74366.0,94.4733,94.5764,94.4416,94.5367,74366.0
2016-01-06 11:35:00,119.22,119.24,119.02,119.03,78983.0,94.5367,94.5526,94.3782,94.3861,78983.0
2016-01-06 11:40:00,119.03,119.11,118.87,118.88,102688.0,94.3861,94.4495,94.2592,94.2671,102688.0
2016-01-06 11:45:00,118.89,118.95,118.78,118.93,35983.0,94.2751,94.3226,94.1878,94.3068,35983.0
2016-01-06 11:50:00,118.93,118.99,118.82,118.84,41409.0,94.3068,94.3544,94.2196,94.2354,41409.0
2016-01-06 11:55:00,118.85,118.87,118.74,118.77,56242.0,94.2434,94.2592,94.1561,94.1799,56242.0
2016-01-06 12:00:00,118.77,118.78,118.63,118.64,73039.0,94.1799,94.1878,94.0689,94.0768,73039.0
2016-01-06 12:05:00,118.63,118.65,118.55,118.59,82948.0,94.0689,94.0848,94.0055,94.0372,82948.0
2016-01-06 12:10:00,118.58,118.69,118.56,118.6,45462.0,94.0293,94.1165,94.0134,94.0451,45462.0
2016-01-06 12:15:00,118.6,118.6,118.48,118.51,54317.0,94.0451,94.0451,93.95,93.9737,54317.0
2016-01-06 12:20:00,118.48,118.52,118.43,118.43,72378.0,93.95,93.9817,93.9103,93.9103,72378.0
2016-01-06 12:25:00,118.43,118.5,118.39,118.47,37033.0,93.9103,93.9658,93.8786,93.942,37033.0
2016-01-06 12:30:00,118.47,118.59,118.46,118.55,48152.0,93.942,94.0372,93.9341,94.0055,48152.0
2016-01-06 12:35:00,118.55,118.65,118.47,118.6,76551.0,94.0055,94.0848,93.942,94.0451,76551.0
2016-01-06 12:40:00,118.6,118.65,118.59,118.6,42456.0,94.0451,94.0848,94.0372,94.0451,42456.0
2016-01-06 12:45:00,118.61,118.69,118.56,118.62,29889.0,94.053,94.1165,94.0134,94.061,29889.0
2016-01-06 12:50:00,118.6,118.69,118.6,118.63,25373.0,94.0451,94.1165,94.0451,94.0689,25373.0
2016-01-06 12:55:00,118.63,118.69,118.63,118.65,44482.0,94.0689,94.1165,94.0689,94.0848,44482.0
2016-01-06 13:00:00,118.65,118.69,118.62,118.68,36815.0,94.0848,94.1165,94.061,94.1085,36815.0
2016-01-06 13:05:00,118.69,118.7,118.59,118.6,38455.0,94.1165,94.1244,94.0372,94.0451,38455.0
2016-01-06 13:10:00,118.61,118.64,118.57,118.6,79549.0,94.053,94.0768,94.0213,94.0451,79549.0
2016-01-06 13:15:00,118.6,118.63,118.45,118.45,100294.0,94.0451,94.0689,93.9262,93.9262,100294.0
2016-01-06 13:20:00,118.45,118.52,118.41,118.51,31272.0,93.9262,93.9817,93.8945,93.9737,31272.0
2016-01-06 13:25:00,118.51,118.56,118.48,118.49,31644.0,93.9737,94.0134,93.95,93.9579,31644.0
2016-01-06 13:30:00,118.49,118.52,118.34,118.41,39674.0,93.9579,93.9817,93.8389,93.8945,39674.0
2016-01-06 13:35:00,118.41,118.5,118.4,118.48,27032.0,93.8945,93.9658,93.8865,93.95,27032.0
2016-01-06 13:40:00,118.48,118.53,118.47,118.5,43396.0,93.95,93.9896,93.942,93.9658,43396.0
2016-01-06 13:45:00,118.49,118.53,118.44,118.46,35598.0,93.9579,93.9896,93.9182,93.9341,35598.0
2016-01-06 13:50:00,118.46,118.53,118.43,118.49,29123.0,93.9341,93.9896,93.9103,93.9579,29123.0
2016-01-06 13:55:00,118.48,118.48,118.32,118.33,55019.0,93.95,93.95,93.8231,93.831,55019.0
2016-01-06 14:00:00,118.33,118.54,118.27,118.44,69874.0,93.831,93.9975,93.7834,93.9182,69874.0
2016-01-06 14:05:00,118.43,118.62,118.33,118.61,69919.0,93.9103,94.061,93.831,94.053,69919.0
2016-01-06 14:10:00,118.6,118.64,118.48,118.58,39207.0,94.0451,94.0768,93.95,94.0293,39207.0
2016-01-06 14:15:00,118.59,118.61,118.49,118.57,42651.0,94.0372,94.053,93.9579,94.0213,42651.0
2016-01-06 14:20:00,118.55,118.63,118.49,118.56,47720.0,94.0055,94.0689,93.9579,94.0134,47720.0
2016-01-06 14:25:00,118.56,118.61,118.5,118.56,34980.0,94.0134,94.053,93.9658,94.0134,34980.0
2016-01-06 14:30:00,118.58,118.61,118.49,118.55,37595.0,94.0293,94.053,93.9579,94.0055,37595.0
2016-01-06 14:35:00,118.56,118.65,118.55,118.59,29115.0,94.0134,94.0848,94.0055,94.0372,29115.0
2016-01-06 14:40:00,118.59,118.59,118.38,118.46,59577.0,94.0372,94.0372,93.8707,93.9341,59577.0
2016-01-06 14:45:00,118.44,118.49,118.23,118.28,73550.0,93.9182,93.9579,93.7517,93.7914,73550.0
2016-01-06 14:50:00,118.28,118.34,118.2,118.27,45292.0,93.7914,93.8389,93.7279,93.7834,45292.0
2016-01-06 14:55:00,118.26,118.33,118.22,118.29,60309.0,93.7755,93.831,93.7438,93.7993,60309.0
2016-01-06 15:00:00,118.27,118.33,118.19,118.24,74711.0,93.7834,93.831,93.72,93.7596,74711.0
2016-01-06 15:05:00,118.23,118.26,118.19,118.2,65452.0,93.7517,93.7755,93.72,93.7279,65452.0
2016-01-06 15:10:00,118.2,118.35,118.19,118.31,74600.0,93.7279,93.8469,93.72,93.8152,74600.0
2016-01-06 15:15:00,118.31,118.46,118.27,118.46,54156.0,93.8152,93.9341,93.7834,93.9341,54156.0
2016-01-06 15:20:00,118.47,118.55,118.42,118.53,54598.0,93.942,94.0055,93.9024,93.9896,54598.0
2016-01-06 15:25:00,118.52,118.59,118.48,118.53,48499.0,93.9817,94.0372,93.95,93.9896,48499.0
2016-01-06 15:30:00,118.53,118.63,118.52,118.58,107245.0,93.9896,94.0689,93.9817,94.0293,107245.0
2016-01-06 15:35:00,118.58,118.62,118.53,118.56,110994.0,94.0293,94.061,93.9896,94.0134,110994.0
2016-01-06 15:40:00,118.56,118.57,118.37,118.41,146867.0,94.0134,94.0213,93.8627,93.8945,146867.0
2016-01-06 15:45:00,118.41,118.46,118.24,118.27,130959.0,93.8945,93.9341,93.7596,93.7834,130959.0
2016-01-06 15:50:00,118.28,118.29,118.08,118.26,142080.0,93.7914,93.7993,93.6328,93.7755,142080.0
2016-01-06 15:55:00,118.26,118.51,118.23,118.45,320795.0,93.7755,93.9737,93.7517,93.9262,320795.0
2016-01-07 09:30:00,117.44,117.44,116.83,117.09,187861.0,93.1253,93.1253,92.6416,92.8477,187861.0
2016-01-07 09:35:00,117.07,117.5,117.01,117.48,113062.0,92.8319,93.1729,92.7843,93.157,113062.0
2016-01-07 09:40:00,117.49,117.86,117.41,117.86,100562.0,93.1649,93.4583,93.1015,93.4583,100562.0
2016-01-07 09:45:00,117.82,117.84,117.63,117.72,152277.0,93.4266,93.4425,93.2759,93.3473,152277.0
2016-01-07 09:50:00,117.72,117.76,117.43,117.43,98725.0,93.3473,93.379,93.1173,93.1173,98725.0
2016-01-07 09:55:00,117.45,117.79,117.39,117.77,72772.0,93.1332,93.4028,93.0856,93.387,72772.0
2016-01-07 10:00:00,117.76,117.97,117.62,117.64,55100.0,93.379,93.5455,93.268,93.2839,55100.0
2016-01-07 10:05:00,117.64,117.79,117.56,117.64,70011.0,93.2839,93.4028,93.2204,93.2839,70011.0
2016-01-07 10:10:00,117.63,117.63,117.38,117.52,90188.0,93.2759,93.2759,93.0777,93.1887,90188.0
2016-01-07 10:15:00,117.51,117.71,117.51,117.68,82656.0,93.1808,93.3394,93.1808,93.3156,82656.0
2016-01-07 10:20:00,117.67,117.7,117.37,117.41,37086.0,93.3077,93.3314,93.0698,93.1015,37086.0
2016-01-07 10:25:00,117.42,117.61,117.42,117.49,44078.0,93.1094,93.2601,93.1094,93.1649,44078.0
2016-01-07 10:30:00,117.48,117.62,117.43,117.49,43380.0,93.157,93.268,93.1173,93.1649,43380.0
2016-01-07 10:35:00,117.49,117.52,117.37,117.43,42594.0,93.1649,93.1887,93.0698,93.1173,42594.0
2016-01-07 10:40:00,117.43,117.43,117.24,117.34,37062.0,93.1173,93.1173,92.9667,93.046,37062.0
2016-01-07 10:45:00,117.33,117.5,117.33,117.48,29260.0,93.0381,93.1729,93.0381,93.157,29260.0
2016-01-07 10:50:00,117.49,117.67,117.47,117.56,48054.0,93.1649,93.3077,93.1491,93.2204,48054.0
2016-01-07 10:55:00,117.58,117.74,117.58,117.71,42244.0,93.2363,93.3632,93.2363,93.3394,42244.0
2016-01-07 11:00:00,117.73,117.8,117.7,117.74,65611.0,93.3552,93.4107,93.3314,93.3632,65611.0
2016-01-07 11:05:00,117.72,117.72,117.65,117.66,45714.0,93.3473,93.3473,93.2918,93.2997,45714.0
2016-01-07 11:10:00,117.66,117.79,117.5,117.59,89204.0,93.2997,93.4028,93.1729,93.2442,89204.0
2016-01-07 11:15:00,117.6,117.73,117.52,117.53,49657.0,93.2522,93.3552,93.1887,93.1966,49657.0
2016-01-07 11:20:00,117.53,117.61,117.45,117.48,67438.0,93.1966,93.2601,93.1332,93.157,67438.0
2016-01-07 11:25:00,117.48,117.6,117.48,117.54,41903.0,93.157,93.2522,93.157,93.2046,41903.0
2016-01-07 11:30:00,117.56,117.76,117.56,117.67,94257.0,93.2204,93.379,93.2204,93.3077,94257.0
2016-01-07 11:35:00,117.66,117.81,117.62,117.79,38168.0,93.2997,93.4187,93.268,93.4028,38168.0
2016-01-07 11:40:00,117.8,117.92,117.77,117.8,40930.0,93.4107,93.5059,93.387,93.4107,40930.0
2016-01-07 11:45:00,117.81,117.81,117.5,117.66,42625.0,93.4187,93.4187,93.1729,93.2997,42625.0
2016-01-07 11:50:00,117.65,117.71,117.54,117.57,22730.0,93.2918,93.3394,93.2046,93.2284,22730.0
2016-01-07 11:55:00,117.57,117.66,117.46,117.46,57325.0,93.2284,93.2997,93.1411,93.1411,57325.0
2016-01-07 12:00:00,117.46,117.67,117.4,117.67,40638.0,93.1411,93.3077,93.0936,93.3077,40638.0
2016-01-07 12:05:00,117.65,117.7,117.54,117.68,51440.0,93.2918,93.3314,93.2046,93.3156,51440.0
2016-01-07 12:10:00,117.64,117.7,117.53,117.57,60818.0,93.2839,93.3314,93.1966,93.2284,60818.0
2016-01-07 12:15:00,117.58,117.67,117.54,117.62,32049.0,93.2363,93.3077,93.2046,93.268,32049.0
2016-01-07 12:20:00,117.62,117.67,117.43,117.43,20371.0,93.268,93.3077,93.1173,93.1173,20371.0
2016-01-07 12:25:00,117.46,117.51,117.41,117.47,24978.0,93.1411,93.1808,93.1015,93.1491,24978.0
2016-01-07 12:30:00,117.48,117.62,117.46,117.59,16929.0,93.157,93.268,93.1411,93.2442,16929.0
2016-01-07 12:35:00,117.57,117.57,117.41,117.43,28263.0,93.2284,93.2284,93.1015,93.1173,28263.0
2016-01-07 12:40:00,117.45,117.51,117.41,117.43,75907.0,93.1332,93.1808,93.1015,93.1173,75907.0
2016-01-07 12:45:00,117.41,117.52,117.4,117.51,49972.0,93.1015,93.1887,93.0936,93.1808,49972.0
2016-01-07 12:50:00,117.52,117.52,117.41,117.45,44996.0,93.1887,93.1887,93.1015,93.1332,44996.0
2016-01-07 12:55:00,117.44,117.48,117.24,117.3,31250.0,93.1253,93.157,92.9667,93.0143,31250.0
2016-01-07 13:00:00,117.32,117.33,117.16,117.23,18159.0,93.0301,93.0381,92.9032,92.9588,18159.0
2016-01-07 13:05:00,117.23,117.23,117.04,117.06,31211.0,92.9588,92.9588,92.8081,92.824,31211.0
2016-01-07 13:10:00,117.06,117.06,116.83,116.96,62337.0,92.824,92.824,92.6416,92.7447,62337.0
2016-01-07 13:15:00,116.96,116.98,116.78,116.81,29470.0,92.7447,92.7605,92.6019,92.6257,29470.0
2016-01-07 13:20:00,116.8,116.88,116.7,116.81,54923.0,92.6178,92.6812,92.5385,92.6257,54923.0
2016-01-07 13:25:00,116.82,116.98,116.72,116.73,71922.0,92.6336,92.7605,92.5543,92.5623,71922.0
2016-01-07 13:30:00,116.73,116.73,116.46,116.57,73044.0,92.5623,92.5623,92.3482,92.4354,73044.0
2016-01-07 13:35:00,116.58,116.6,116.26,116.39,59404.0,92.4433,92.4592,92.1896,92.2927,59404.0
2016-01-07 13:40:00,116.38,116.45,116.16,116.4,53033.0,92.2847,92.3402,92.1103,92.3006,53033.0
2016-01-07 13:45:00,116.41,116.55,116.3,116.49,47644.0,92.3085,92.4195,92.2213,92.372,47644.0
2016-01-07 13:50:00,116.48,116.58,116.43,116.54,54329.0,92.364,92.4433,92.3244,92.4116,54329.0
2016-01-07 13:55:00,116.54,116.54,116.12,116.15,78676.0,92.4116,92.4116,92.0786,92.1024,78676.0
2016-01-07 14:00:00,116.16,116.24,115.98,116.08,73138.0,92.1103,92.1737,91.9676,92.0469,73138.0
2016-01-07 14:05:00,116.06,116.23,115.9,116.18,73228.0,92.031,92.1658,91.9041,92.1261,73228.0
2016-01-07 14:10:00,116.18,116.37,116.07,116.07,43081.0,92.1261,92.2768,92.0389,92.0389,43081.0
2016-01-07 14:15:00,116.11,116.28,116.01,116.25,46547.0,92.0706,92.2054,91.9913,92.1817,46547.0
2016-01-07 14:20:00,116.24,116.28,116.09,116.1,38562.0,92.1737,92.2054,92.0548,92.0627,38562.0
2016-01-07 14:25:00,116.13,116.21,116.04,116.06,58064.0,92.0865,92.1499,92.0151,92.031,58064.0
2016-01-07 14:30:00,116.04,116.15,115.95,116.1,58691.0,92.0151,92.1024,91.9438,92.0627,58691.0
2016-01-07 14:35:00,116.13,116.37,116.12,116.35,53300.0,92.0865,92.2768,92.0786,92.261,53300.0
2016-01-07 14:40:00,116.37,116.54,116.23,116.49,42371.0,92.2768,92.4116,92.1658,92.372,42371.0
2016-01-07 14:45:00,116.48,116.69,116.43,116.66,48925.0,92.364,92.5306,92.3244,92.5068,48925.0
2016-01-07 14:50:00,116.65,116.71,116.54,116.56,67273.0,92.4988,92.5464,92.4116,92.4275,67273.0
2016-01-07 14:55:00,116.55,116.6,116.36,116.37,83474.0,92.4195,92.4592,92.2689,92.2768,83474.0
2016-01-07 15:00:00,116.35,116.38,116.16,116.2,59287.0,92.261,92.2847,92.1103,92.142,59287.0
2016-01-07 15:05:00,116.21,116.3,116.16,116.28,51354.0,92.1499,92.2213,92.1103,92.2054,51354.0
2016-01-07 15:10:00,116.28,116.38,116.06,116.1,81006.0,92.2054,92.2847,92.031,92.0627,81006.0
2016-01-07 15:15:00,116.1,116.2,115.96,116.03,73501.0,92.0627,92.142,91.9517,92.0072,73501.0
2016-01-07 15:20:00,116.03,116.03,115.76,115.87,88534.0,92.0072,92.0072,91.7931,91.8803,88534.0
2016-01-07 15:25:00,115.88,115.89,115.63,115.64,86459.0,91.8883,91.8962,91.69,91.6979,86459.0
2016-01-07 15:30:00,115.63,115.96,115.59,115.95,134708.0,91.69,91.9517,91.6583,91.9438,134708.0
2016-01-07 15:35:00,115.95,116.19,115.84,116.07,102712.0,91.9438,92.1341,91.8565,92.0389,102712.0
2016-01-07 15:40:00,116.06,116.14,115.84,115.84,127757.0,92.031,92.0944,91.8565,91.8565,127757.0
2016-01-07 15:45:00,115.83,116.27,115.76,116.12,180338.0,91.8486,92.1975,91.7931,92.0786,180338.0
2016-01-07 15:50:00,116.12,116.13,115.91,115.96,199727.0,92.0786,92.0865,91.912,91.9517,199727.0
2016-01-07 15:55:00,115.96,116.25,115.74,115.76,457743.0,91.9517,92.1817,91.7772,91.7931,457743.0
2016-01-08 09:30:00,115.75,116.66,115.6,116.56,223870.0,91.7852,92.5068,91.6662,92.4275,223870.0
2016-01-08 09:35:00,116.55,116.63,116.34,116.51,62074.0,92.4195,92.483,92.253,92.3878,62074.0
2016-01-08 09:40:00,116.46,116.55,116.3,116.53,75520.0,92.3482,92.4195,92.2213,92.4037,75520.0
2016-01-08 09:45:00,116.57,116.93,116.5,116.72,100228.0,92.4354,92.7209,92.3799,92.5543,100228.0
2016-01-08 09:50:00,116.78,117.1,116.69,117.02,100697.0,92.6019,92.8557,92.5306,92.7922,100697.0
2016-01-08 09:55:00,117.06,117.2,116.95,117.17,105234.0,92.824,92.935,92.7367,92.9112,105234.0
2016-01-08 10:00:00,117.19,117.29,116.77,116.77,72459.0,92.927,93.0063,92.594,92.594,72459.0
2016-01-08 10:05:00,116.8,117.0,116.78,116.92,79798.0,92.6178,92.7764,92.6019,92.7129,79798.0
2016-01-08 10:10:00,116.9,117.0,116.59,116.72,71798.0,92.6971,92.7764,92.4513,92.5543,71798.0
2016-01-08 10:15:00,116.71,116.93,116.69,116.79,83765.0,92.5464,92.7209,92.5306,92.6099,83765.0
2016-01-08 10:20:00,116.8,116.82,116.64,116.8,69233.0,92.6178,92.6336,92.4909,92.6178,69233.0
2016-01-08 10:25:00,116.82,117.16,116.81,117.08,58221.0,92.6336,92.9032,92.6257,92.8398,58221.0
2016-01-08 10:30:00,117.09,117.12,117.01,117.06,63899.0,92.8477,92.8715,92.7843,92.824,63899.0
2016-01-08 10:35:00,117.08,117.11,116.89,117.06,69834.0,92.8398,92.8636,92.6892,92.824,69834.0
2016-01-08 10:40:00,117.06,117.25,116.99,117.12,53745.0,92.824,92.9746,92.7684,92.8715,53745.0
2016-01-08 10:45:00,117.13,117.47,117.13,117.39,64683.0,92.8795,93.1491,92.8795,93.0856,64683.0
2016-01-08 10:50:00,117.34,117.45,117.29,117.31,72978.0,93.046,93.1332,93.0063,93.0222,72978.0
2016-01-08 10:55:00,117.31,117.47,117.21,117.31,61613.0,93.0222,93.1491,92.9429,93.0222,61613.0
2016-01-08 11:00:00,117.3,117.44,117.18,117.22,57070.0,93.0143,93.1253,92.9191,92.9508,57070.0
2016-01-08 11:05:00,117.25,117.36,117.08,117.18,55772.0,92.9746,93.0618,92.8398,92.9191,55772.0
2016-01-08 11:10:00,117.19,117.2,116.92,117.07,73310.0,92.927,92.935,92.7129,92.8319,73310.0
2016-01-08 11:15:00,117.06,117.1,116.73,116.77,70146.0,92.824,92.8557,92.5623,92.594,70146.0
2016-01-08 11:20:00,116.78,116.91,116.73,116.83,60538.0,92.6019,92.705,92.5623,92.6416,60538.0
2016-01-08 11:25:00,116.83,116.85,116.55,116.56,76523.0,92.6416,92.6574,92.4195,92.4275,76523.0
2016-01-08 11:30:00,116.56,116.58,116.3,116.33,56941.0,92.4275,92.4433,92.2213,92.2451,56941.0
2016-01-08 11:35:00,116.31,116.31,116.22,116.29,45795.0,92.2292,92.2292,92.1579,92.2134,45795.0
2016-01-08 11:40:00,116.3,116.37,116.13,116.35,53619.0,92.2213,92.2768,92.0865,92.261,53619.0
2016-01-08 11:45:00,116.33,116.53,116.32,116.52,47064.0,92.2451,92.4037,92.2372,92.3958,47064.0
2016-01-08 11:50:00,116.52,116.7,116.43,116.7,42430.0,92.3958,92.5385,92.3244,92.5385,42430.0
2016-01-08 11:55:00,116.7,116.75,116.5,116.68,47123.0,92.5385,92.5781,92.3799,92.5226,47123.0
2016-01-08 12:00:00,116.68,116.78,116.6,116.67,44658.0,92.5226,92.6019,92.4592,92.5147,44658.0
2016-01-08 12:05:00,116.68,117.09,116.66,116.96,62058.0,92.5226,92.8477,92.5068,92.7447,62058.0
2016-01-08 12:10:00,116.96,116.96,116.73,116.82,20100.0,92.7447,92.7447,92.5623,92.6336,20100.0
2016-01-08 12:15:00,116.83,116.96,116.79,116.86,26944.0,92.6416,92.7447,92.6099,92.6654,26944.0
2016-01-08 12:20:00,116.84,116.97,116.84,116.85,27925.0,92.6495,92.7526,92.6495,92.6574,27925.0
2016-01-08 12:25:00,116.86,117.05,116.84,117.04,44915.0,92.6654,92.816,92.6495,92.8081,44915.0
2016-01-08 12:30:00,117.06,117.07,116.9,116.94,29339.0,92.824,92.8319,92.6971,92.7288,29339.0
2016-01-08 12:35:00,116.94,116.94,116.78,116.78,68343.0,92.7288,92.7288,92.6019,92.6019,68343.0
2016-01-08 12:40:00,116.79,116.92,116.79,116.88,27412.0,92.6099,92.7129,92.6099,92.6812,27412.0
2016-01-08 12:45:00,116.88,117.13,116.87,117.06,34537.0,92.6812,92.8795,92.6733,92.824,34537.0
2016-01-08 12:50:00,117.03,117.11,116.94,117.08,30919.0,92.8002,92.8636,92.7288,92.8398,30919.0
2016-01-08 12:55:00,117.09,117.09,117.0,117.02,24184.0,92.8477,92.8477,92.7764,92.7922,24184.0
2016-01-08 13:00:00,117.01,117.15,116.99,117.01,36235.0,92.7843,92.8953,92.7684,92.7843,36235.0
2016-01-08 13:05:00,116.99,117.0,116.88,116.9,33843.0,92.7684,92.7764,92.6812,92.6971,33843.0
2016-01-08 13:10:00,116.88,116.97,116.81,116.95,25744.0,92.6812,92.7526,92.6257,92.7367,25744.0
2016-01-08 13:15:00,116.95,117.04,116.86,117.0,25502.0,92.7367,92.8081,92.6654,92.7764,25502.0
2016-01-08 13:20:00,117.01,117.1,116.9,116.91,27823.0,92.7843,92.8557,92.6971,92.705,27823.0
2016-01-08 13:25:00,116.9,117.01,116.83,116.89,43863.0,92.6971,92.7843,92.6416,92.6892,43863.0
2016-01-08 13:30:00,116.89,116.93,116.8,116.91,21219.0,92.6892,92.7209,92.6178,92.705,21219.0
2016-01-08 13:35:00,116.91,116.98,116.87,116.92,28625.0,92.705,92.7605,92.6733,92.7129,28625.0
2016-01-08 13:40:00,116.91,116.94,116.79,116.79,42187.0,92.705,92.7288,92.6099,92.6099,42187.0
2016-01-08 13:45:00,116.78,116.78,116.52,116.53,34340.0,92.6019,92.6019,92.3958,92.4037,34340.0
2016-01-08 13:50:00,116.53,116.72,116.53,116.72,30293.0,92.4037,92.5543,92.4037,92.5543,30293.0
2016-01-08 13:55:00,116.72,116.78,116.56,116.57,22108.0,92.5543,92.6019,92.4275,92.4354,22108.0
2016-01-08 14:00:00,116.58,116.72,116.56,116.69,33339.0,92.4433,92.5543,92.4275,92.5306,33339.0
2016-01-08 14:05:00,116.69,116.69,116.54,116.65,47474.0,92.5306,92.5306,92.4116,92.4988,47474.0
2016-01-08 14:10:00,116.66,116.66,116.53,116.59,36572.0,92.5068,92.5068,92.4037,92.4513,36572.0
2016-01-08 14:15:00,116.58,116.64,116.47,116.61,33871.0,92.4433,92.4909,92.3561,92.4671,33871.0
2016-01-08 14:20:00,116.6,116.63,116.45,116.45,43083.0,92.4592,92.483,92.3402,92.3402,43083.0
2016-01-08 14:25:00,116.44,116.46,116.31,116.36,56560.0,92.3323,92.3482,92.2292,92.2689,56560.0
2016-01-08 14:30:00,116.33,116.46,116.31,116.37,32868.0,92.2451,92.3482,92.2292,92.2768,32868.0
2016-01-08 14:35:00,116.36,116.38,116.17,116.21,66263.0,92.2689,92.2847,92.1182,92.1499,66263.0
2016-01-08 14:40:00,116.2,116.42,116.13,116.42,35209.0,92.142,92.3165,92.0865,92.3165,35209.0
2016-01-08 14:45:00,116.42,116.47,116.36,116.42,35522.0,92.3165,92.3561,92.2689,92.3165,35522.0
2016-01-08 14:50:00,116.43,116.44,116.19,116.34,50884.0,92.3244,92.3323,92.1341,92.253,50884.0
2016-01-08 14:55:00,116.32,116.32,116.1,116.18,44834.0,92.2372,92.2372,92.0627,92.1261,44834.0
2016-01-08 15:00:00,116.15,116.31,116.11,116.26,35225.0,92.1024,92.2292,92.0706,92.1896,35225.0
2016-01-08 15:05:00,116.24,116.29,116.13,116.17,49856.0,92.1737,92.2134,92.0865,92.1182,49856.0
2016-01-08 15:10:00,116.16,116.28,115.99,116.11,73911.0,92.1103,92.2054,91.9755,92.0706,73911.0
2016-01-08 15:15:00,116.11,116.27,115.96,115.96,59855.0,92.0706,92.1975,91.9517,91.9517,59855.0
2016-01-08 15:20:00,115.95,116.05,115.9,116.0,51462.0,91.9438,92.0231,91.9041,91.9834,51462.0
2016-01-08 15:25:00,116.01,116.11,115.89,115.96,64619.0,91.9913,92.0706,91.8962,91.9517,64619.0
2016-01-08 15:30:00,115.96,115.97,115.81,115.92,58053.0,91.9517,91.9596,91.8328,91.92,58053.0
2016-01-08 15:35:00,115.92,116.05,115.8,115.88,79663.0,91.92,92.0231,91.8248,91.8883,79663.0
2016-01-08 15:40:00,115.88,115.93,115.67,115.81,112736.0,91.8883,91.9279,91.7217,91.8328,112736.0
2016-01-08 15:45:00,115.8,115.87,115.61,115.62,123239.0,91.8248,91.8803,91.6742,91.6821,123239.0
2016-01-08 15:50:00,115.61,115.69,115.38,115.43,159927.0,91.6742,91.7376,91.4918,91.5314,159927.0
2016-01-08 15:55:00,115.44,115.54,115.26,115.49,296754.0,91.5394,91.6187,91.3966,91.579,296754.0
2016-01-11 09:30:00,115.65,116.19,115.58,115.88,87972.0,91.7059,92.1341,91.6504,91.8883,87972.0
2016-01-11 09:35:00,115.92,116.27,115.83,115.88,98964.0,91.92,92.1975,91.8486,91.8883,98964.0
2016-01-11 09:40:00,115.83,116.08,115.75,116.06,77973.0,91.8486,92.0469,91.7852,92.031,77973.0
2016-01-11 09:45:00,116.03,116.18,115.95,116.03,58198.0,92.0072,92.1261,91.9438,92.0072,58198.0
2016-01-11 09:50:00,116.06,116.13,115.95,115.98,88872.0,92.031,92.0865,91.9438,91.9676,88872.0
2016-01-11 09:55:00,115.98,116.02,115.71,115.8,72385.0,91.9676,91.9993,91.7535,91.8248,72385.0
2016-01-11 10:00:00,115.78,116.11,115.72,116.03,59809.0,91.809,92.0706,91.7614,92.0072,59809.0
2016-01-11 10:05:00,116.02,116.22,116.02,116.18,65146.0,91.9993,92.1579,91.9993,92.1261,65146.0
2016-01-11 10:10:00,116.17,116.22,116.02,116.03,55931.0,92.1182,92.1579,91.9993,92.0072,55931.0
2016-01-11 10:15:00,116.03,116.04,115.71,115.9,54181.0,92.0072,92.0151,91.7535,91.9041,54181.0
2016-01-11 10:20:00,115.91,116.15,115.89,116.1,39367.0,91.912,92.1024,91.8962,92.0627,39367.0
2016-01-11 10:25:00,116.11,116.17,116.04,116.07,42201.0,92.0706,92.1182,92.0151,92.0389,42201.0
2016-01-11 10:30:00,116.07,116.36,116.07,116.32,64227.0,92.0389,92.2689,92.0389,92.2372,64227.0
2016-01-11 10:35:00,116.32,116.53,116.3,116.47,83851.0,92.2372,92.4037,92.2213,92.3561,83851.0
2016-01-11 10:40:00,116.45,116.59,116.41,116.52,75934.0,92.3402,92.4513,92.3085,92.3958,75934.0
2016-01-11 10:45:00,116.54,116.59,116.37,116.5,125354.0,92.4116,92.4513,92.2768,92.3799,125354.0
2016-01-11 10:50:00,116.49,116.53,116.27,116.31,74531.0,92.372,92.4037,92.1975,92.2292,74531.0
2016-01-11 10:55:00,116.31,116.36,116.2,116.25,78674.0,92.2292,92.2689,92.142,92.1817,78674.0
2016-01-11 11:00:00,116.26,116.36,116.17,116.2,87423.0,92.1896,92.2689,92.1182,92.142,87423.0
2016-01-11 11:05:00,116.19,116.23,116.11,116.19,90749.0,92.1341,92.1658,92.0706,92.1341,90749.0
2016-01-11 11:10:00,116.19,116.39,116.19,116.38,57275.0,92.1341,92.2927,92.1341,92.2847,57275.0
2016-01-11 11:15:00,116.37,116.66,116.34,116.61,61241.0,92.2768,92.5068,92.253,92.4671,61241.0
2016-01-11 11:20:00,116.6,116.6,116.41,116.46,49764.0,92.4592,92.4592,92.3085,92.3482,49764.0
2016-01-11 11:25:00,116.47,116.56,116.43,116.54,43833.0,92.3561,92.4275,92.3244,92.4116,43833.0
2016-01-11 11:30:00,116.53,116.54,116.35,116.36,57712.0,92.4037,92.4116,92.261,92.2689,57712.0
2016-01-11 11:35:00,116.35,116.62,116.32,116.55,47956.0,92.261,92.4751,92.2372,92.4195,47956.0
2016-01-11 11:40:00,116.55,116.74,116.54,116.6,43701.0,92.4195,92.5702,92.4116,92.4592,43701.0
2016-01-11 11:45:00,116.61,116.78,116.6,116.76,44812.0,92.4671,92.6019,92.4592,92.5861,44812.0
2016-01-11 11:50:00,116.76,116.97,116.72,116.96,54976.0,92.5861,92.7526,92.5543,92.7447,54976.0
2016-01-11 11:55:00,116.96,117.06,116.92,116.92,73078.0,92.7447,92.824,92.7129,92.7129,73078.0
2016-01-11 12:00:00,116.92,116.96,116.83,116.95,49026.0,92.7129,92.7447,92.6416,92.7367,49026.0
2016-01-11 12:05:00,116.96,117.02,116.92,116.93,53688.0,92.7447,92.7922,92.7129,92.7209,53688.0
2016-01-11 12:10:00,116.92,116.98,116.86,116.87,42454.0,92.7129,92.7605,92.6654,92.6733,42454.0
2016-01-11 12:15:00,116.86,116.86,116.4,116.44,61366.0,92.6654,92.6654,92.3006,92.3323,61366.0
2016-01-11 12:20:00,116.44,116.46,116.36,116.38,58294.0,92.3323,92.3482,92.2689,92.2847,58294.0
2016-01-11 12:25:00,116.37,116.38,116.24,116.28,37870.0,92.2768,92.2847,92.1737,92.2054,37870.0
2016-01-11 12:30:00,116.28,116.42,116.27,116.39,27362.0,92.2054,92.3165,92.1975,92.2927,27362.0
2016-01-11 12:35:00,116.37,116.41,116.26,116.27,33809.0,92.2768,92.3085,92.1896,92.1975,33809.0
2016-01-11 12:40:00,116.26,116.28,116.14,116.25,33252.0,92.1896,92.2054,92.0944,92.1817,33252.0
2016-01-11 12:45:00,116.25,116.3,116.18,116.25,36387.0,92.1817,92.2213,92.1261,92.1817,36387.0
2016-01-11 12:50:00,116.27,116.33,116.19,116.19,39260.0,92.1975,92.2451,92.1341,92.1341,39260.0
2016-01-11 12:55:00,116.19,116.29,116.18,116.2,39474.0,92.1341,92.2134,92.1261,92.142,39474.0
2016-01-11 13:00:00,116.22,116.31,116.04,116.3,48740.0,92.1579,92.2292,92.0151,92.2213,48740.0
2016-01-11 13:05:00,116.3,116.3,116.16,116.18,41597.0,92.2213,92.2213,92.1103,92.1261,41597.0
2016-01-11 13:10:00,116.18,116.25,115.96,115.98,56227.0,92.1261,92.1817,91.9517,91.9676,56227.0
2016-01-11 13:15:00,115.98,116.13,115.97,116.03,42916.0,91.9676,92.0865,91.9596,92.0072,42916.0
2016-01-11 13:20:00,116.04,116.1,115.99,116.07,27724.0,92.0151,92.0627,91.9755,92.0389,27724.0
2016-01-11 13:25:00,116.08,116.09,115.91,115.96,35885.0,92.0469,92.0548,91.912,91.9517,35885.0
2016-01-11 13:30:00,115.96,116.07,115.93,115.98,35350.0,91.9517,92.0389,91.9279,91.9676,35350.0
2016-01-11 13:35:00,115.99,116.02,115.82,115.88,36522.0,91.9755,91.9993,91.8407,91.8883,36522.0
2016-01-11 13:40:00,115.89,115.92,115.81,115.85,28835.0,91.8962,91.92,91.8328,91.8645,28835.0
2016-01-11 13:45:00,115.86,115.87,115.7,115.7,42823.0,91.8724,91.8803,91.7455,91.7455,42823.0
2016-01-11 13:50:00,115.72,115.8,115.68,115.79,42605.0,91.7614,91.8248,91.7297,91.8169,42605.0
2016-01-11 13:55:00,115.79,115.8,115.69,115.74,54138.0,91.8169,91.8248,91.7376,91.7772,54138.0
2016-01-11 14:00:00,115.74,115.88,115.7,115.8,113500.0,91.7772,91.8883,91.7455,91.8248,113500.0
2016-01-11 14:05:00,115.8,116.01,115.76,115.99,40688.0,91.8248,91.9913,91.7931,91.9755,40688.0
2016-01-11 14:10:00,116.0,116.12,115.89,115.89,69796.0,91.9834,92.0786,91.8962,91.8962,69796.0
2016-01-11 14:15:00,115.89,116.19,115.88,116.08,53596.0,91.8962,92.1341,91.8883,92.0469,53596.0
2016-01-11 14:20:00,116.1,116.13,115.98,116.11,56208.0,92.0627,92.0865,91.9676,92.0706,56208.0
2016-01-11 14:25:00,116.13,116.29,116.03,116.23,57377.0,92.0865,92.2134,92.0072,92.1658,57377.0
2016-01-11 14:30:00,116.25,116.3,116.09,116.17,38680.0,92.1817,92.2213,92.0548,92.1182,38680.0
2016-01-11 14:35:00,116.18,116.23,116.08,116.23,33698.0,92.1261,92.1658,92.0469,92.1658,33698.0
2016-01-11 14:40:00,116.22,116.32,116.18,116.29,132729.0,92.1579,92.2372,92.1261,92.2134,132729.0
2016-01-11 14:45:00,116.29,116.29,116.18,116.23,42368.0,92.2134,92.2134,92.1261,92.1658,42368.0
2016-01-11 14:50:00,116.24,116.3,116.19,116.19,46096.0,92.1737,92.2213,92.1341,92.1341,46096.0
2016-01-11 14:55:00,116.19,116.21,116.03,116.07,47532.0,92.1341,92.1499,92.0072,92.0389,47532.0
2016-01-11 15:00:00,116.07,116.19,116.07,116.15,56049.0,92.0389,92.1341,92.0389,92.1024,56049.0
2016-01-11 15:05:00,116.15,116.17,115.98,116.05,119696.0,92.1024,92.1182,91.9676,92.0231,119696.0
2016-01-11 15:10:00,116.05,116.06,115.97,115.99,126473.0,92.0231,92.031,91.9596,91.9755,126473.0
2016-01-11 15:15:00,115.99,116.04,115.9,115.98,96374.0,91.9755,92.0151,91.9041,91.9676,96374.0
2016-01-11 15:20:00,115.97,116.26,115.96,116.26,96119.0,91.9596,92.1896,91.9517,92.1896,96119.0
2016-01-11 15:25:00,116.26,116.55,116.23,116.5,132710.0,92.1896,92.4195,92.1658,92.3799,132710.0
2016-01-11 15:30:00,116.51,116.75,116.49,116.73,215000.0,92.3878,92.5781,92.372,92.5623,215000.0
2016-01-11 15:35:00,116.73,116.96,116.62,116.83,109476.0,92.5623,92.7447,92.4751,92.6416,109476.0
2016-01-11 15:40:00,116.84,116.99,116.79,116.95,137840.0,92.6495,92.7684,92.6099,92.7367,137840.0
2016-01-11 15:45:00,116.95,117.0,116.64,116.69,175661.0,92.7367,92.7764,92.4909,92.5306,175661.0
2016-01-11 15:50:00,116.7,116.97,116.69,116.93,161756.0,92.5385,92.7526,92.5306,92.7209,161756.0
2016-01-11 15:55:00,116.94,116.95,116.66,116.66,268215.0,92.7288,92.7367,92.5068,92.5068,268215.0
2016-01-12 09:30:00,117.03,117.57,117.0,117.57,212262.0,92.8002,93.2284,92.7764,93.2284,212262.0
2016-01-12 09:35:00,117.56,117.74,117.44,117.61,269839.0,93.2204,93.3632,93.1253,93.2601,269839.0
2016-01-12 09:40:00,117.65,117.65,117.33,117.39,155569.0,93.2918,93.2918,93.0381,93.0856,155569.0
2016-01-12 09:45:00,117.41,117.47,117.35,117.36,75520.0,93.1015,93.1491,93.0539,93.0618,75520.0
2016-01-12 09:50:00,117.36,117.55,117.36,117.51,144493.0,93.0618,93.2125,93.0618,93.1808,144493.0
2016-01-12 09:55:00,117.49,117.51,117.06,117.06,63594.0,93.1649,93.1808,92.824,92.824,63594.0
2016-01-12 10:00:00,117.1,117.25,117.09,117.12,64627.0,92.8557,92.9746,92.8477,92.8715,64627.0
2016-01-12 10:05:00,117.11,117.17,117.06,117.11,62556.0,92.8636,92.9112,92.824,92.8636,62556.0
2016-01-12 10:10:00,117.12,117.27,117.08,117.1,44265.0,92.8715,92.9905,92.8398,92.8557,44265.0
2016-01-12 10:15:00,117.08,117.1,116.91,117.04,64172.0,92.8398,92.8557,92.705,92.8081,64172.0
2016-01-12 10:20:00,117.03,117.15,116.97,117.1,61426.0,92.8002,92.8953,92.7526,92.8557,61426.0
2016-01-12 10:25:00,117.1,117.11,116.98,117.05,44096.0,92.8557,92.8636,92.7605,92.816,44096.0
2016-01-12 10:30:00,117.03,117.25,117.03,117.24,32820.0,92.8002,92.9746,92.8002,92.9667,32820.0
2016-01-12 10:35:00,117.23,117.37,117.22,117.29,37954.0,92.9588,93.0698,92.9508,93.0063,37954.0
2016-01-12 10:40:00,117.27,117.42,117.27,117.4,57204.0,92.9905,93.1094,92.9905,93.0936,57204.0
2016-01-12 10:45:00,117.38,117.4,117.27,117.3,57712.0,93.0777,93.0936,92.9905,93.0143,57712.0
2016-01-12 10:50:00,117.29,117.38,117.28,117.33,44870.0,93.0063,93.0777,92.9984,93.0381,44870.0
2016-01-12 10:55:00,117.3,117.33,117.16,117.2,29756.0,93.0143,93.0381,92.9032,92.935,29756.0
2016-01-12 11:00:00,117.19,117.21,117.08,117.13,37067.0,92.927,92.9429,92.8398,92.8795,37067.0
2016-01-12 11:05:00,117.12,117.14,117.06,117.08,23324.0,92.8715,92.8874,92.824,92.8398,23324.0
2016-01-12 11:10:00,117.09,117.11,116.98,117.08,56804.0,92.8477,92.8636,92.7605,92.8398,56804.0
2016-01-12 11:15:00,117.08,117.17,117.02,117.13,30136.0,92.8398,92.9112,92.7922,92.8795,30136.0
2016-01-12 11:20:00,117.13,117.18,117.08,117.12,55947.0,92.8795,92.9191,92.8398,92.8715,55947.0
2016-01-12 11:25:00,117.1,117.1,116.94,117.02,62401.0,92.8557,92.8557,92.7288,92.7922,62401.0
2016-01-12 11:30:00,117.02,117.02,116.92,116.96,41120.0,92.7922,92.7922,92.7129,92.7447,41120.0
2016-01-12 11:35:00,116.96,116.97,116.7,116.72,46082.0,92.7447,92.7526,92.5385,92.5543,46082.0
2016-01-12 11:40:00,116.73,116.85,116.7,116.74,31718.0,92.5623,92.6574,92.5385,92.5702,31718.0
2016-01-12 11:45:00,116.74,116.77,116.65,116.68,49368.0,92.5702,92.594,92.4988,92.5226,49368.0
2016-01-12 11:50:00,116.67,116.76,116.6,116.61,78947.0,92.5147,92.5861,92.4592,92.4671,78947.0
2016-01-12 11:55:00,116.59,116.72,116.57,116.71,40605.0,92.4513,92.5543,92.4354,92.5464,40605.0
2016-01-12 12:00:00,116.7,116.96,116.68,116.96,34324.0,92.5385,92.7447,92.5226,92.7447,34324.0
2016-01-12 12:05:00,116.95,117.02,116.93,116.98,45525.0,92.7367,92.7922,92.7209,92.7605,45525.0
2016-01-12 12:10:00,116.98,117.01,116.87,116.99,34149.0,92.7605,92.7843,92.6733,92.7684,34149.0
2016-01-12 12:15:00,116.97,117.03,116.93,116.97,45854.0,92.7526,92.8002,92.7209,92.7526,45854.0
2016-01-12 12:20:00,116.97,117.02,116.93,116.93,26703.0,92.7526,92.7922,92.7209,92.7209,26703.0
2016-01-12 12:25:00,116.94,117.12,116.92,117.06,19250.0,92.7288,92.8715,92.7129,92.824,19250.0
2016-01-12 12:30:00,117.04,117.12,116.82,116.82,26387.0,92.8081,92.8715,92.6336,92.6336,26387.0
2016-01-12 12:35:00,116.82,116.82,116.64,116.75,47839.0,92.6336,92.6336,92.4909,92.5781,47839.0
2016-01-12 12:40:00,116.74,116.76,116.56,116.59,25280.0,92.5702,92.5861,92.4275,92.4513,25280.0
2016-01-12 12:45:00,116.58,116.79,116.53,116.73,27642.0,92.4433,92.6099,92.4037,92.5623,27642.0
2016-01-12 12:50:00,116.74,116.79,116.69,116.73,26661.0,92.5702,92.6099,92.5306,92.5623,26661.0
2016-01-12 12:55:00,116.73,116.79,116.61,116.66,30010.0,92.5623,92.6099,92.4671,92.5068,30010.0
2016-01-12 13:00:00,116.65,116.89,116.65,116.72,27290.0,92.4988,92.6892,92.4988,92.5543,27290.0
2016-01-12 13:05:00,116.75,116.88,116.71,116.77,25381.0,92.5781,92.6812,92.5464,92.594,25381.0
2016-01-12 13:10:00,116.76,116.95,116.74,116.95,34981.0,92.5861,92.7367,92.5702,92.7367,34981.0
2016-01-12 13:15:00,116.95,116.95,116.83,116.9,29222.0,92.7367,92.7367,92.6416,92.6971,29222.0
2016-01-12 13:20:00,116.9,116.9,116.71,116.71,24219.0,92.6971,92.6971,92.5464,92.5464,24219.0
2016-01-12 13:25:00,116.71,116.71,116.57,116.59,27757.0,92.5464,92.5464,92.4354,92.4513,27757.0
2016-01-12 13:30:00,116.58,116.68,116.36,116.42,43754.0,92.4433,92.5226,92.2689,92.3165,43754.0
2016-01-12 13:35:00,116.43,116.62,116.42,116.59,29263.0,92.3244,92.4751,92.3165,92.4513,29263.0
2016-01-12 13:40:00,116.61,116.82,116.58,116.78,30136.0,92.4671,92.6336,92.4433,92.6019,30136.0
2016-01-12 13:45:00,116.8,116.86,116.72,116.79,35982.0,92.6178,92.6654,92.5543,92.6099,35982.0
2016-01-12 13:50:00,116.77,116.89,116.76,116.8,27536.0,92.594,92.6892,92.5861,92.6178,27536.0
2016-01-12 13:55:00,116.8,116.81,116.59,116.59,26663.0,92.6178,92.6257,92.4513,92.4513,26663.0
2016-01-12 14:00:00,116.57,116.59,116.33,116.34,37309.0,92.4354,92.4513,92.2451,92.253,37309.0
2016-01-12 14:05:00,116.35,116.42,116.26,116.35,39700.0,92.261,92.3165,92.1896,92.261,39700.0
2016-01-12 14:10:00,116.38,116.49,116.34,116.36,33815.0,92.2847,92.372,92.253,92.2689,33815.0
2016-01-12 14:15:00,116.36,116.36,116.24,116.24,44304.0,92.2689,92.2689,92.1737,92.1737,44304.0
2016-01-12 14:20:00,116.23,116.44,116.17,116.44,45398.0,92.1658,92.3323,92.1182,92.3323,45398.0
2016-01-12 14:25:00,116.44,116.55,116.43,116.48,35268.0,92.3323,92.4195,92.3244,92.364,35268.0
2016-01-12 14:30:00,116.48,116.8,116.45,116.8,55592.0,92.364,92.6178,92.3402,92.6178,55592.0
2016-01-12 14:35:00,116.8,117.0,116.78,116.95,34421.0,92.6178,92.7764,92.6019,92.7367,34421.0
2016-01-12 14:40:00,116.95,116.97,116.72,116.78,40768.0,92.7367,92.7526,92.5543,92.6019,40768.0
2016-01-12 14:45:00,116.79,116.96,116.75,116.82,49936.0,92.6099,92.7447,92.5781,92.6336,49936.0
2016-01-12 14:50:00,116.84,117.09,116.8,117.07,32258.0,92.6495,92.8477,92.6178,92.8319,32258.0
2016-01-12 14:55:00,117.07,117.13,116.99,117.03,31023.0,92.8319,92.8795,92.7684,92.8002,31023.0
2016-01-12 15:00:00,117.04,117.04,116.73,116.83,72052.0,92.8081,92.8081,92.5623,92.6416,72052.0
2016-01-12 15:05:00,116.83,116.9,116.72,116.76,60385.0,92.6416,92.6971,92.5543,92.5861,60385.0
2016-01-12 15:10:00,116.76,116.85,116.73,116.76,61173.0,92.5861,92.6574,92.5623,92.5861,61173.0
2016-01-12 15:15:00,116.77,116.9,116.71,116.89,118772.0,92.594,92.6971,92.5464,92.6892,118772.0
2016-01-12 15:20:00,116.89,117.17,116.82,117.16,153393.0,92.6892,92.9112,92.6336,92.9032,153393.0
2016-01-12 15:25:00,117.16,117.33,117.06,117.18,48899.0,92.9032,93.0381,92.824,92.9191,48899.0
2016-01-12 15:30:00,117.19,117.24,117.02,117.11,133521.0,92.927,92.9667,92.7922,92.8636,133521.0
2016-01-12 15:35:00,117.12,117.29,117.09,117.15,98115.0,92.8715,93.0063,92.8477,92.8953,98115.0
2016-01-12 15:40:00,117.14,117.41,117.07,117.38,67489.0,92.8874,93.1015,92.8319,93.0777,67489.0
2016-01-12 15:45:00,117.38,117.43,117.24,117.32,114544.0,93.0777,93.1173,92.9667,93.0301,114544.0
2016-01-12 15:50:00,117.31,117.45,117.24,117.41,119440.0,93.0222,93.1332,92.9667,93.1015,119440.0
2016-01-12 15:55:00,117.42,117.5,117.26,117.43,325101.0,93.1094,93.1729,92.9825,93.1173,325101.0
2016-01-13 09:30:00,117.69,117.87,117.44,117.7,142756.0,93.3235,93.4663,93.1253,93.3314,142756.0
2016-01-13 09:35:00,117.75,117.85,117.45,117.6,125964.0,93.3711,93.4504,93.1332,93.2522,125964.0
2016-01-13 09:40:00,117.58,117.64,117.34,117.37,55309.0,93.2363,93.2839,93.046,93.0698,55309.0
2016-01-13 09:45:00,117.38,117.48,117.28,117.4,67096.0,93.0777,93.157,92.9984,93.0936,67096.0
2016-01-13 09:50:00,117.4,117.53,117.37,117.47,120525.0,93.0936,93.1966,93.0698,93.1491,120525.0
2016-01-13 09:55:00,117.44,117.52,117.05,117.05,55577.0,93.1253,93.1887,92.816,92.816,55577.0
2016-01-13 10:00:00,117.13,117.31,117.06,117.29,70252.0,92.8795,93.0222,92.824,93.0063,70252.0
2016-01-13 10:05:00,117.3,117.34,117.13,117.2,74986.0,93.0143,93.046,92.8795,92.935,74986.0
2016-01-13 10:10:00,117.22,117.27,117.14,117.27,135164.0,92.9508,92.9905,92.8874,92.9905,135164.0
2016-01-13 10:15:00,117.26,117.4,117.21,117.38,44800.0,92.9825,93.0936,92.9429,93.0777,44800.0
2016-01-13 10:20:00,117.38,117.59,117.38,117.56,49185.0,93.0777,93.2442,93.0777,93.2204,49185.0
2016-01-13 10:25:00,117.55,117.61,117.38,117.47,65338.0,93.2125,93.2601,93.0777,93.1491,65338.0
2016-01-13 10:30:00,117.45,117.45,117.28,117.34,47941.0,93.1332,93.1332,92.9984,93.046,47941.0
2016-01-13 10:35:00,117.34,117.45,117.24,117.27,117196.0,93.046,93.1332,92.9667,92.9905,117196.0
2016-01-13 10:40:00,117.27,117.44,117.27,117.39,49428.0,92.9905,93.1253,92.9905,93.0856,49428.0
2016-01-13 10:45:00,117.4,117.55,117.33,117.51,51265.0,93.0936,93.2125,93.0381,93.1808,51265.0
2016-01-13 10:50:00,117.5,117.6,117.47,117.53,51436.0,93.1729,93.2522,93.1491,93.1966,51436.0
2016-01-13 10:55:00,117.53,117.63,117.4,117.59,28666.0,93.1966,93.2759,93.0936,93.2442,28666.0
2016-01-13 11:00:00,117.6,117.65,117.52,117.57,45469.0,93.2522,93.2918,93.1887,93.2284,45469.0
2016-01-13 11:05:00,117.55,117.62,117.3,117.31,42589.0,93.2125,93.268,93.0143,93.0222,42589.0
2016-01-13 11:10:00,117.3,117.42,117.29,117.36,30340.0,93.0143,93.1094,93.0063,93.0618,30340.0
2016-01-13 11:15:00,117.39,117.47,117.33,117.47,39119.0,93.0856,93.1491,93.0381,93.1491,39119.0
2016-01-13 11:20:00,117.47,117.55,117.4,117.48,42180.0,93.1491,93.2125,93.0936,93.157,42180.0
2016-01-13 11:25:00,117.48,117.5,117.36,117.43,39341.0,93.157,93.1729,93.0618,93.1173,39341.0
2016-01-13 11:30:00,117.43,117.54,117.4,117.53,43681.0,93.1173,93.2046,93.0936,93.1966,43681.0
2016-01-13 11:35:00,117.53,117.68,117.35,117.38,41855.0,93.1966,93.3156,93.0539,93.0777,41855.0
2016-01-13 11:40:00,117.39,117.49,117.36,117.4,46884.0,93.0856,93.1649,93.0618,93.0936,46884.0
2016-01-13 11:45:00,117.39,117.46,117.3,117.33,31377.0,93.0856,93.1411,93.0143,93.0381,31377.0
2016-01-13 11:50:00,117.33,117.4,117.29,117.32,40929.0,93.0381,93.0936,93.0063,93.0301,40929.0
2016-01-13 11:55:00,117.31,117.32,117.13,117.21,72319.0,93.0222,93.0301,92.8795,92.9429,72319.0
2016-01-13 12:00:00,117.24,117.33,117.21,117.29,43202.0,92.9667,93.0381,92.9429,93.0063,43202.0
2016-01-13 12:05:00,117.29,117.31,117.11,117.19,46999.0,93.0063,93.0222,92.8636,92.927,46999.0
2016-01-13 12:10:00,117.21,117.37,117.16,117.37,21419.0,92.9429,93.0698,92.9032,93.0698,21419.0
2016-01-13 12:15:00,117.37,117.4,117.23,117.35,34626.0,93.0698,93.0936,92.9588,93.0539,34626.0
2016-01-13 12:20:00,117.36,117.41,117.31,117.36,19393.0,93.0618,93.1015,93.0222,93.0618,19393.0
2016-01-13 12:25:00,117.36,117.43,117.31,117.42,17177.0,93.0618,93.1173,93.0222,93.1094,17177.0
2016-01-13 12:30:00,117.41,117.42,117.19,117.26,19579.0,93.1015,93.1094,92.927,92.9825,19579.0
2016-01-13 12:35:00,117.24,117.32,117.1,117.1,18437.0,92.9667,93.0301,92.8557,92.8557,18437.0
2016-01-13 12:40:00,117.09,117.23,117.02,117.18,53585.0,92.8477,92.9588,92.7922,92.9191,53585.0
2016-01-13 12:45:00,117.16,117.36,117.15,117.28,27452.0,92.9032,93.0618,92.8953,92.9984,27452.0
2016-01-13 12:50:00,117.27,117.28,117.1,117.18,34126.0,92.9905,92.9984,92.8557,92.9191,34126.0
2016-01-13 12:55:00,117.18,117.2,117.09,117.11,44488.0,92.9191,92.935,92.8477,92.8636,44488.0
2016-01-13 13:00:00,117.1,117.14,116.99,117.14,38535.0,92.8557,92.8874,92.7684,92.8874,38535.0
2016-01-13 13:05:00,117.14,117.15,117.05,117.13,51599.0,92.8874,92.8953,92.816,92.8795,51599.0
2016-01-13 13:10:00,117.12,117.17,117.09,117.13,55698.0,92.8715,92.9112,92.8477,92.8795,55698.0
2016-01-13 13:15:00,117.14,117.17,117.09,117.12,32058.0,92.8874,92.9112,92.8477,92.8715,32058.0
2016-01-13 13:20:00,117.13,117.14,117.04,117.08,41166.0,92.8795,92.8874,92.8081,92.8398,41166.0
2016-01-13 13:25:00,117.08,117.12,116.96,116.99,30918.0,92.8398,92.8715,92.7447,92.7684,30918.0
2016-01-13 13:30:00,116.98,117.05,116.91,116.98,32950.0,92.7605,92.816,92.705,92.7605,32950.0
2016-01-13 13:35:00,117.0,117.05,116.82,116.86,29471.0,92.7764,92.816,92.6336,92.6654,29471.0
2016-01-13 13:40:00,116.86,116.91,116.6,116.62,35820.0,92.6654,92.705,92.4592,92.4751,35820.0
2016-01-13 13:45:00,116.61,116.7,116.61,116.65,56990.0,92.4671,92.5385,92.4671,92.4988,56990.0
2016-01-13 13:50:00,116.66,116.81,116.61,116.68,46172.0,92.5068,92.6257,92.4671,92.5226,46172.0
2016-01-13 13:55:00,116.7,116.78,116.65,116.7,52659.0,92.5385,92.6019,92.4988,92.5385,52659.0
2016-01-13 14:00:00,116.7,116.7,116.5,116.53,85762.0,92.5385,92.5385,92.3799,92.4037,85762.0
2016-01-13 14:05:00,116.53,116.65,116.43,116.63,74536.0,92.4037,92.4988,92.3244,92.483,74536.0
2016-01-13 14:10:00,116.64,116.74,116.55,116.71,41368.0,92.4909,92.5702,92.4195,92.5464,41368.0
2016-01-13 14:15:00,116.71,116.71,116.52,116.61,46777.0,92.5464,92.5464,92.3958,92.4671,46777.0
2016-01-13 14:20:00,116.62,116.62,116.33,116.39,92381.0,92.4751,92.4751,92.2451,92.2927,92381.0
2016-01-13 14:25:00,116.39,116.5,116.3,116.48,76420.0,92.2927,92.3799,92.2213,92.364,76420.0
2016-01-13 14:30:00,116.47,116.48,115.96,115.99,73107.0,92.3561,92.364,91.9517,91.9755,73107.0
2016-01-13 14:35:00,115.99,116.07,115.9,115.99,108060.0,91.9755,92.0389,91.9041,91.9755,108060.0
2016-01-13 14:40:00,115.99,116.0,115.7,115.73,82903.0,91.9755,91.9834,91.7455,91.7693,82903.0
2016-01-13 14:45:00,115.73,115.81,115.62,115.7,179790.0,91.7693,91.8328,91.6821,91.7455,179790.0
2016-01-13 14:50:00,115.7,115.78,115.57,115.68,126908.0,91.7455,91.809,91.6424,91.7297,126908.0
2016-01-13 14:55:00,115.67,115.78,115.51,115.56,95762.0,91.7217,91.809,91.5949,91.6345,95762.0
2016-01-13 15:00:00,115.59,115.7,115.52,115.59,127001.0,91.6583,91.7455,91.6028,91.6583,127001.0
2016-01-13 15:05:00,115.61,115.68,115.54,115.59,147835.0,91.6742,91.7297,91.6187,91.6583,147835.0
2016-01-13 15:10:00,115.6,115.65,115.33,115.33,222470.0,91.6662,91.7059,91.4521,91.4521,222470.0
2016-01-13 15:15:00,115.34,115.93,115.32,115.78,82172.0,91.4601,91.9279,91.4442,91.809,82172.0
2016-01-13 15:20:00,115.77,115.78,115.63,115.71,55801.0,91.801,91.809,91.69,91.7535,55801.0
2016-01-13 15:25:00,115.72,115.86,115.56,115.6,78296.0,91.7614,91.8724,91.6345,91.6662,78296.0
2016-01-13 15:30:00,115.59,115.7,115.5,115.56,113234.0,91.6583,91.7455,91.5869,91.6345,113234.0
2016-01-13 15:35:00,115.56,115.59,115.38,115.47,156563.0,91.6345,91.6583,91.4918,91.5631,156563.0
2016-01-13 15:40:00,115.48,115.67,115.38,115.42,254814.0,91.5711,91.7217,91.4918,91.5235,254814.0
2016-01-13 15:45:00,115.41,115.41,115.14,115.16,105711.0,91.5156,91.5156,91.3015,91.3173,105711.0
2016-01-13 15:50:00,115.18,115.32,115.1,115.29,129713.0,91.3332,91.4442,91.2698,91.4204,129713.0
2016-01-13 15:55:00,115.3,115.41,115.08,115.13,347071.0,91.4283,91.5156,91.2539,91.2935,347071.0
2016-01-14 09:30:00,115.59,115.98,115.12,115.82,158801.0,91.6583,91.9676,91.2856,91.8407,158801.0
2016-01-14 09:35:00,115.82,116.43,115.73,116.25,111612.0,91.8407,92.3244,91.7693,92.1817,111612.0
2016-01-14 09:40:00,116.24,116.47,116.18,116.35,121591.0,92.1737,92.3561,92.1261,92.261,121591.0
2016-01-14 09:45:00,116.33,116.35,115.73,115.77,116487.0,92.2451,92.261,91.7693,91.801,116487.0
2016-01-14 09:50:00,115.78,115.8,115.14,115.35,174901.0,91.809,91.8248,91.3015,91.468,174901.0
2016-01-14 09:55:00,115.35,115.39,113.08,113.81,657014.0,91.468,91.4997,89.668,90.2468,657014.0
2016-01-14 10:00:00,113.79,114.59,113.77,114.46,295785.0,90.231,90.8653,90.2151,90.7623,295785.0
2016-01-14 10:05:00,114.48,114.63,113.9,113.92,201523.0,90.7781,90.8971,90.3182,90.3341,201523.0
2016-01-14 10:10:00,113.93,113.98,113.24,113.51,393610.0,90.342,90.3816,89.7948,90.0089,393610.0
2016-01-14 10:15:00,113.49,113.98,113.0,113.84,253821.0,89.9931,90.3816,89.6045,90.2706,253821.0
2016-01-14 10:20:00,113.89,114.53,113.87,114.5,143536.0,90.3103,90.8178,90.2944,90.794,143536.0
2016-01-14 10:25:00,114.5,114.72,114.29,114.64,120361.0,90.794,90.9684,90.6275,90.905,120361.0
2016-01-14 10:30:00,114.65,114.99,114.62,114.77,111827.0,90.9129,91.1825,90.8891,91.0081,111827.0
2016-01-14 10:35:00,114.81,115.23,114.79,114.98,124499.0,91.0398,91.3728,91.0239,91.1746,124499.0
2016-01-14 10:40:00,115.01,115.07,114.67,114.86,85588.0,91.1984,91.246,90.9288,91.0794,85588.0
2016-01-14 10:45:00,114.87,115.12,114.84,115.07,67371.0,91.0874,91.2856,91.0636,91.246,67371.0
2016-01-14 10:50:00,115.07,115.26,114.99,115.21,76465.0,91.246,91.3966,91.1825,91.357,76465.0
2016-01-14 10:55:00,115.22,115.23,114.93,114.95,105048.0,91.3649,91.3728,91.1349,91.1508,105048.0
2016-01-14 11:00:00,114.95,115.1,114.85,115.09,55015.0,91.1508,91.2698,91.0715,91.2618,55015.0
2016-01-14 11:05:00,115.09,115.35,115.0,115.27,56654.0,91.2618,91.468,91.1905,91.4046,56654.0
2016-01-14 11:10:00,115.32,115.6,115.31,115.57,36038.0,91.4442,91.6662,91.4363,91.6424,36038.0
2016-01-14 11:15:00,115.6,115.87,115.52,115.68,50626.0,91.6662,91.8803,91.6028,91.7297,50626.0
2016-01-14 11:20:00,115.69,115.78,115.64,115.73,39343.0,91.7376,91.809,91.6979,91.7693,39343.0
2016-01-14 11:25:00,115.72,116.02,115.67,116.01,61947.0,91.7614,91.9993,91.7217,91.9913,61947.0
2016-01-14 11:30:00,116.03,116.1,115.9,115.99,87127.0,92.0072,92.0627,91.9041,91.9755,87127.0
2016-01-14 11:35:00,116.0,116.13,115.95,116.03,77261.0,91.9834,92.0865,91.9438,92.0072,77261.0
2016-01-14 11:40:00,116.03,116.32,116.02,116.25,33952.0,92.0072,92.2372,91.9993,92.1817,33952.0
2016-01-14 11:45:00,116.24,116.36,116.18,116.2,32888.0,92.1737,92.2689,92.1261,92.142,32888.0
2016-01-14 11:50:00,116.19,116.19,115.92,116.0,33189.0,92.1341,92.1341,91.92,91.9834,33189.0
2016-01-14 11:55:00,116.02,116.05,115.93,115.97,30601.0,91.9993,92.0231,91.9279,91.9596,30601.0
2016-01-14 12:00:00,115.99,116.14,115.99,116.06,56515.0,91.9755,92.0944,91.9755,92.031,56515.0
2016-01-14 12:05:00,116.07,116.23,116.0,116.0,27840.0,92.0389,92.1658,91.9834,91.9834,27840.0
2016-01-14 12:10:00,116.01,116.01,115.82,115.98,32896.0,91.9913,91.9913,91.8407,91.9676,32896.0
2016-01-14 12:15:00,116.0,116.22,115.99,116.22,26463.0,91.9834,92.1579,91.9755,92.1579,26463.0
2016-01-14 12:20:00,116.22,116.24,116.06,116.24,43167.0,92.1579,92.1737,92.031,92.1737,43167.0
2016-01-14 12:25:00,116.22,116.27,116.11,116.21,38756.0,92.1579,92.1975,92.0706,92.1499,38756.0
2016-01-14 12:30:00,116.25,116.34,116.15,116.15,48410.0,92.1817,92.253,92.1024,92.1024,48410.0
2016-01-14 12:35:00,116.18,116.23,116.08,116.19,36242.0,92.1261,92.1658,92.0469,92.1341,36242.0
2016-01-14 12:40:00,116.19,116.35,116.15,116.16,43119.0,92.1341,92.261,92.1024,92.1103,43119.0
2016-01-14 12:45:00,116.18,116.33,116.13,116.25,35189.0,92.1261,92.2451,92.0865,92.1817,35189.0
2016-01-14 12:50:00,116.23,116.4,116.11,116.34,78907.0,92.1658,92.3006,92.0706,92.253,78907.0
2016-01-14 12:55:00,116.36,116.4,116.27,116.31,57283.0,92.2689,92.3006,92.1975,92.2292,57283.0
2016-01-14 13:00:00,116.3,116.39,116.25,116.37,49987.0,92.2213,92.2927,92.1817,92.2768,49987.0
2016-01-14 13:05:00,116.37,116.54,116.32,116.44,43301.0,92.2768,92.4116,92.2372,92.3323,43301.0
2016-01-14 13:10:00,116.43,116.54,116.33,116.45,54607.0,92.3244,92.4116,92.2451,92.3402,54607.0
2016-01-14 13:15:00,116.42,116.57,116.4,116.55,33799.0,92.3165,92.4354,92.3006,92.4195,33799.0
2016-01-14 13:20:00,116.6,116.74,116.57,116.71,41043.0,92.4592,92.5702,92.4354,92.5464,41043.0
2016-01-14 13:25:00,116.71,116.87,116.68,116.84,42334.0,92.5464,92.6733,92.5226,92.6495,42334.0
2016-01-14 13:30:00,116.86,116.97,116.86,116.94,32388.0,92.6654,92.7526,92.6654,92.7288,32388.0
2016-01-14 13:35:00,116.95,117.0,116.74,116.78,38850.0,92.7367,92.7764,92.5702,92.6019,38850.0
2016-01-14 13:40:00,116.75,116.8,116.49,116.49,50727.0,92.5781,92.6178,92.372,92.372,50727.0
2016-01-14 13:45:00,116.5,116.58,116.43,116.58,34575.0,92.3799,92.4433,92.3244,92.4433,34575.0
2016-01-14 13:50:00,116.57,116.69,116.43,116.66,29915.0,92.4354,92.5306,92.3244,92.5068,29915.0
2016-01-14 13:55:00,116.69,116.75,116.65,116.72,42632.0,92.5306,92.5781,92.4988,92.5543,42632.0
2016-01-14 14:00:00,116.74,116.81,116.57,116.6,41601.0,92.5702,92.6257,92.4354,92.4592,41601.0
2016-01-14 14:05:00,116.56,116.76,116.56,116.76,72745.0,92.4275,92.5861,92.4275,92.5861,72745.0
2016-01-14 14:10:00,116.77,116.79,116.6,116.73,75331.0,92.594,92.6099,92.4592,92.5623,75331.0
2016-01-14 14:15:00,116.72,116.88,116.54,116.58,53321.0,92.5543,92.6812,92.4116,92.4433,53321.0
2016-01-14 14:20:00,116.57,116.71,116.5,116.69,58674.0,92.4354,92.5464,92.3799,92.5306,58674.0
2016-01-14 14:25:00,116.67,116.73,116.59,116.69,51972.0,92.5147,92.5623,92.4513,92.5306,51972.0
2016-01-14 14:30:00,116.7,117.06,116.69,117.02,66902.0,92.5385,92.824,92.5306,92.7922,66902.0
2016-01-14 14:35:00,117.03,117.11,116.93,117.05,89842.0,92.8002,92.8636,92.7209,92.816,89842.0
2016-01-14 14:40:00,117.05,117.12,116.89,116.91,52172.0,92.816,92.8715,92.6892,92.705,52172.0
2016-01-14 14:45:00,116.93,117.1,116.93,117.06,49493.0,92.7209,92.8557,92.7209,92.824,49493.0
2016-01-14 14:50:00,117.05,117.13,116.99,117.1,104434.0,92.816,92.8795,92.7684,92.8557,104434.0
2016-01-14 14:55:00,117.1,117.13,117.0,117.0,104605.0,92.8557,92.8795,92.7764,92.7764,104605.0
2016-01-14 15:00:00,116.99,117.03,116.93,116.95,119026.0,92.7684,92.8002,92.7209,92.7367,119026.0
2016-01-14 15:05:00,116.95,116.99,116.89,116.92,92373.0,92.7367,92.7684,92.6892,92.7129,92373.0
2016-01-14 15:10:00,116.93,116.98,116.87,116.95,80939.0,92.7209,92.7605,92.6733,92.7367,80939.0
2016-01-14 15:15:00,116.96,116.99,116.86,116.87,78476.0,92.7447,92.7684,92.6654,92.6733,78476.0
2016-01-14 15:20:00,116.88,116.92,116.87,116.9,87913.0,92.6812,92.7129,92.6733,92.6971,87913.0
2016-01-14 15:25:00,116.9,116.94,116.79,116.79,92558.0,92.6971,92.7288,92.6099,92.6099,92558.0
2016-01-14 15:30:00,116.79,116.83,116.51,116.55,154796.0,92.6099,92.6416,92.3878,92.4195,154796.0
2016-01-14 15:35:00,116.56,116.59,116.35,116.41,214104.0,92.4275,92.4513,92.261,92.3085,214104.0
2016-01-14 15:40:00,116.4,116.83,116.38,116.81,158555.0,92.3006,92.6416,92.2847,92.6257,158555.0
2016-01-14 15:45:00,116.82,116.87,116.64,116.75,145800.0,92.6336,92.6733,92.4909,92.5781,145800.0
2016-01-14 15:50:00,116.76,116.86,116.56,116.66,172844.0,92.5861,92.6654,92.4275,92.5068,172844.0
2016-01-14 15:55:00,116.68,116.73,116.52,116.57,285606.0,92.5226,92.5623,92.3958,92.4354,285606.0
2016-01-15 09:30:00,114.26,115.09,114.25,115.08,478053.0,90.6037,91.2618,90.5957,91.2539,478053.0
2016-01-15 09:35:00,115.08,115.22,114.9,115.16,87511.0,91.2539,91.3649,91.1112,91.3173,87511.0
2016-01-15 09:40:00,115.19,115.6,115.12,115.58,115639.0,91.3411,91.6662,91.2856,91.6504,115639.0
2016-01-15 09:45:00,115.58,116.02,115.44,115.71,164430.0,91.6504,91.9993,91.5394,91.7535,164430.0
2016-01-15 09:50:00,115.69,115.93,115.48,115.89,150538.0,91.7376,91.9279,91.5711,91.8962,150538.0
2016-01-15 09:55:00,115.89,115.92,115.23,115.26,156939.0,91.8962,91.92,91.3728,91.3966,156939.0
2016-01-15 10:00:00,115.28,115.32,115.0,115.21,50592.0,91.4125,91.4442,91.1905,91.357,50592.0
2016-01-15 10:05:00,115.2,115.67,115.06,115.65,68342.0,91.349,91.7217,91.238,91.7059,68342.0
2016-01-15 10:10:00,115.66,115.82,115.38,115.51,56169.0,91.7138,91.8407,91.4918,91.5949,56169.0
2016-01-15 10:15:00,115.51,116.04,115.47,115.97,75770.0,91.5949,92.0151,91.5631,91.9596,75770.0
2016-01-15 10:20:00,115.99,116.16,115.97,116.0,77466.0,91.9755,92.1103,91.9596,91.9834,77466.0
2016-01-15 10:25:00,115.99,116.0,115.79,115.84,36110.0,91.9755,91.9834,91.8169,91.8565,36110.0
2016-01-15 10:30:00,115.84,116.29,115.83,115.88,57217.0,91.8565,92.2134,91.8486,91.8883,57217.0
2016-01-15 10:35:00,115.88,116.27,115.86,116.27,60286.0,91.8883,92.1975,91.8724,92.1975,60286.0
2016-01-15 10:40:00,116.3,116.36,116.16,116.33,74446.0,92.2213,92.2689,92.1103,92.2451,74446.0
2016-01-15 10:45:00,116.34,116.44,116.22,116.41,76802.0,92.253,92.3323,92.1579,92.3085,76802.0
2016-01-15 10:50:00,116.43,116.45,115.85,115.86,70398.0,92.3244,92.3402,91.8645,91.8724,70398.0
2016-01-15 10:55:00,115.87,115.88,115.76,115.85,47635.0,91.8803,91.8883,91.7931,91.8645,47635.0
2016-01-15 11:00:00,115.84,115.94,115.67,115.84,52728.0,91.8565,91.9358,91.7217,91.8565,52728.0
2016-01-15 11:05:00,115.84,115.93,115.55,115.58,121635.0,91.8565,91.9279,91.6266,91.6504,121635.0
2016-01-15 11:10:00,115.61,115.73,115.48,115.73,71703.0,91.6742,91.7693,91.5711,91.7693,71703.0
2016-01-15 11:15:00,115.73,115.8,115.49,115.51,55479.0,91.7693,91.8248,91.579,91.5949,55479.0
2016-01-15 11:20:00,115.53,115.79,115.5,115.75,39884.0,91.6107,91.8169,91.5869,91.7852,39884.0
2016-01-15 11:25:00,115.78,115.95,115.76,115.86,39560.0,91.809,91.9438,91.7931,91.8724,39560.0
2016-01-15 11:30:00,115.87,115.87,115.61,115.63,55143.0,91.8803,91.8803,91.6742,91.69,55143.0
2016-01-15 11:35:00,115.63,115.7,115.58,115.61,36507.0,91.69,91.7455,91.6504,91.6742,36507.0
2016-01-15 11:40:00,115.6,115.68,115.5,115.57,37133.0,91.6662,91.7297,91.5869,91.6424,37133.0
2016-01-15 11:45:00,115.55,115.82,115.53,115.69,32306.0,91.6266,91.8407,91.6107,91.7376,32306.0
2016-01-15 11:50:00,115.68,115.68,115.4,115.42,56767.0,91.7297,91.7297,91.5076,91.5235,56767.0
2016-01-15 11:55:00,115.42,115.56,115.29,115.5,59237.0,91.5235,91.6345,91.4204,91.5869,59237.0
2016-01-15 12:00:00,115.5,115.59,115.45,115.5,76151.0,91.5869,91.6583,91.5473,91.5869,76151.0
2016-01-15 12:05:00,115.5,115.56,115.45,115.56,35387.0,91.5869,91.6345,91.5473,91.6345,35387.0
2016-01-15 12:10:00,115.55,115.66,115.47,115.48,23810.0,91.6266,91.7138,91.5631,91.5711,23810.0
2016-01-15 12:15:00,115.49,115.51,115.27,115.27,74161.0,91.579,91.5949,91.4046,91.4046,74161.0
2016-01-15 12:20:00,115.24,115.32,115.07,115.1,57549.0,91.3808,91.4442,91.246,91.2698,57549.0
2016-01-15 12:25:00,115.1,115.1,114.95,114.95,95823.0,91.2698,91.2698,91.1508,91.1508,95823.0
2016-01-15 12:30:00,114.95,114.98,114.68,114.75,111610.0,91.1508,91.1746,90.9367,90.9922,111610.0
2016-01-15 12:35:00,114.78,114.79,114.58,114.58,56759.0,91.016,91.0239,90.8574,90.8574,56759.0
2016-01-15 12:40:00,114.58,114.77,114.4,114.74,85881.0,90.8574,91.0081,90.7147,90.9843,85881.0
2016-01-15 12:45:00,114.71,114.98,114.71,114.88,87990.0,90.9605,91.1746,90.9605,91.0953,87990.0
2016-01-15 12:50:00,114.9,114.92,114.8,114.87,67149.0,91.1112,91.127,91.0319,91.0874,67149.0
2016-01-15 12:55:00,114.9,114.98,114.86,114.92,65029.0,91.1112,91.1746,91.0794,91.127,65029.0
2016-01-15 13:00:00,114.91,115.04,114.85,114.95,73419.0,91.1191,91.2222,91.0715,91.1508,73419.0
2016-01-15 13:05:00,114.95,115.01,114.79,114.88,57031.0,91.1508,91.1984,91.0239,91.0953,57031.0
2016-01-15 13:10:00,114.88,115.08,114.85,115.02,87532.0,91.0953,91.2539,91.0715,91.2063,87532.0
2016-01-15 13:15:00,115.02,115.27,114.94,115.23,44933.0,91.2063,91.4046,91.1429,91.3728,44933.0
2016-01-15 13:20:00,115.21,115.26,114.95,114.96,31953.0,91.357,91.3966,91.1508,91.1587,31953.0
2016-01-15 13:25:00,114.97,115.01,114.5,114.52,592929.0,91.1667,91.1984,90.794,90.8098,592929.0
2016-01-15 13:30:00,114.52,114.57,114.32,114.39,91984.0,90.8098,90.8495,90.6512,90.7067,91984.0
2016-01-15 13:35:00,114.39,114.41,114.21,114.24,58684.0,90.7067,90.7226,90.564,90.5878,58684.0
2016-01-15 13:40:00,114.25,114.61,114.24,114.59,346841.0,90.5957,90.8812,90.5878,90.8653,346841.0
2016-01-15 13:45:00,114.6,114.9,114.58,114.75,64563.0,90.8733,91.1112,90.8574,90.9922,64563.0
2016-01-15 13:50:00,114.76,114.92,114.57,114.84,99737.0,91.0001,91.127,90.8495,91.0636,99737.0
2016-01-15 13:55:00,114.85,115.05,114.66,115.03,83327.0,91.0715,91.2301,90.9208,91.2142,83327.0
2016-01-15 14:00:00,115.03,115.17,115.02,115.12,48574.0,91.2142,91.3253,91.2063,91.2856,48574.0
2016-01-15 14:05:00,115.17,115.28,115.07,115.28,49429.0,91.3253,91.4125,91.246,91.4125,49429.0
2016-01-15 14:10:00,115.3,115.5,115.3,115.5,50878.0,91.4283,91.5869,91.4283,91.5869,50878.0
2016-01-15 14:15:00,115.5,115.51,115.28,115.33,52494.0,91.5869,91.5949,91.4125,91.4521,52494.0
2016-01-15 14:20:00,115.34,115.35,115.17,115.21,46345.0,91.4601,91.468,91.3253,91.357,46345.0
2016-01-15 14:25:00,115.21,115.27,115.06,115.06,36026.0,91.357,91.4046,91.238,91.238,36026.0
2016-01-15 14:30:00,115.06,115.11,114.99,115.01,69972.0,91.238,91.2777,91.1825,91.1984,69972.0
2016-01-15 14:35:00,115.01,115.12,114.99,115.09,50344.0,91.1984,91.2856,91.1825,91.2618,50344.0
2016-01-15 14:40:00,115.11,115.25,115.11,115.15,65369.0,91.2777,91.3887,91.2777,91.3094,65369.0
2016-01-15 14:45:00,115.15,115.19,115.08,115.18,65233.0,91.3094,91.3411,91.2539,91.3332,65233.0
2016-01-15 14:50:00,115.18,115.44,115.09,115.42,82935.0,91.3332,91.5394,91.2618,91.5235,82935.0
2016-01-15 14:55:00,115.43,115.57,115.36,115.53,87239.0,91.5314,91.6424,91.4759,91.6107,87239.0
2016-01-15 15:00:00,115.55,115.55,115.17,115.25,116059.0,91.6266,91.6266,91.3253,91.3887,116059.0
2016-01-15 15:05:00,115.24,115.25,114.97,114.98,160503.0,91.3808,91.3887,91.1667,91.1746,160503.0
2016-01-15 15:10:00,114.96,115.1,114.9,115.09,98076.0,91.1587,91.2698,91.1112,91.2618,98076.0
2016-01-15 15:15:00,115.09,115.11,114.81,114.96,114484.0,91.2618,91.2777,91.0398,91.1587,114484.0
2016-01-15 15:20:00,114.96,115.33,114.94,115.32,105163.0,91.1587,91.4521,91.1429,91.4442,105163.0
2016-01-15 15:25:00,115.33,115.34,115.1,115.21,129993.0,91.4521,91.4601,91.2698,91.357,129993.0
2016-01-15 15:30:00,115.21,115.26,115.11,115.2,193744.0,91.357,91.3966,91.2777,91.349,193744.0
2016-01-15 15:35:00,115.2,115.26,115.06,115.06,122177.0,91.349,91.3966,91.238,91.238,122177.0
2016-01-15 15:40:00,115.05,115.1,114.92,115.09,149073.0,91.2301,91.2698,91.127,91.2618,149073.0
2016-01-15 15:45:00,115.09,115.27,115.06,115.19,355823.0,91.2618,91.4046,91.238,91.3411,355823.0
2016-01-15 15:50:00,115.18,115.22,115.08,115.14,201150.0,91.3332,91.3649,91.2539,91.3015,201150.0
2016-01-15 15:55:00,115.15,115.22,114.99,115.15,577045.0,91.3094,91.3649,91.1825,91.3094,577045.0
2016-01-19 09:30:00,116.63,117.08,116.63,116.97,204816.0,92.483,92.8398,92.483,92.7526,204816.0
2016-01-19 09:35:00,116.97,117.08,116.72,117.04,145154.0,92.7526,92.8398,92.5543,92.8081,145154.0
2016-01-19 09:40:00,117.06,117.2,116.45,116.52,164171.0,92.824,92.935,92.3402,92.3958,164171.0
2016-01-19 09:45:00,116.55,116.85,116.44,116.59,77958.0,92.4195,92.6574,92.3323,92.4513,77958.0
2016-01-19 09:50:00,116.54,116.64,116.42,116.55,174875.0,92.4116,92.4909,92.3165,92.4195,174875.0
2016-01-19 09:55:00,116.55,116.84,116.47,116.78,65257.0,92.4195,92.6495,92.3561,92.6019,65257.0
2016-01-19 10:00:00,116.77,116.77,116.44,116.56,74593.0,92.594,92.594,92.3323,92.4275,74593.0
2016-01-19 10:05:00,116.57,116.72,116.4,116.47,91329.0,92.4354,92.5543,92.3006,92.3561,91329.0
2016-01-19 10:10:00,116.48,116.56,116.36,116.56,88174.0,92.364,92.4275,92.2689,92.4275,88174.0
2016-01-19 10:15:00,116.57,116.66,116.48,116.52,55731.0,92.4354,92.5068,92.364,92.3958,55731.0
2016-01-19 10:20:00,116.53,116.72,116.49,116.68,66334.0,92.4037,92.5543,92.372,92.5226,66334.0
2016-01-19 10:25:00,116.69,116.9,116.69,116.84,83189.0,92.5306,92.6971,92.5306,92.6495,83189.0
2016-01-19 10:30:00,116.84,116.87,116.63,116.66,85182.0,92.6495,92.6733,92.483,92.5068,85182.0
2016-01-19 10:35:00,116.66,116.7,116.34,116.37,86711.0,92.5068,92.5385,92.253,92.2768,86711.0
2016-01-19 10:40:00,116.37,116.49,116.2,116.29,95446.0,92.2768,92.372,92.142,92.2134,95446.0
2016-01-19 10:45:00,116.29,116.61,116.2,116.59,77370.0,92.2134,92.4671,92.142,92.4513,77370.0
2016-01-19 10:50:00,116.61,116.71,116.24,116.26,66224.0,92.4671,92.5464,92.1737,92.1896,66224.0
2016-01-19 10:55:00,116.24,116.28,116.04,116.04,96099.0,92.1737,92.2054,92.0151,92.0151,96099.0
2016-01-19 11:00:00,116.03,116.17,115.97,116.03,88470.0,92.0072,92.1182,91.9596,92.0072,88470.0
2016-01-19 11:05:00,116.02,116.3,115.96,116.29,68295.0,91.9993,92.2213,91.9517,92.2134,68295.0
2016-01-19 11:10:00,116.27,116.28,116.08,116.18,66160.0,92.1975,92.2054,92.0469,92.1261,66160.0
2016-01-19 11:15:00,116.17,116.38,116.15,116.22,75249.0,92.1182,92.2847,92.1024,92.1579,75249.0
2016-01-19 11:20:00,116.22,116.47,116.22,116.29,69768.0,92.1579,92.3561,92.1579,92.2134,69768.0
2016-01-19 11:25:00,116.3,116.66,116.29,116.59,43247.0,92.2213,92.5068,92.2134,92.4513,43247.0
2016-01-19 11:30:00,116.63,116.88,116.63,116.78,46631.0,92.483,92.6812,92.483,92.6019,46631.0
2016-01-19 11:35:00,116.78,116.92,116.72,116.91,37476.0,92.6019,92.7129,92.5543,92.705,37476.0
2016-01-19 11:40:00,116.92,116.92,116.79,116.84,25084.0,92.7129,92.7129,92.6099,92.6495,25084.0
2016-01-19 11:45:00,116.84,116.92,116.71,116.74,28629.0,92.6495,92.7129,92.5464,92.5702,28629.0
2016-01-19 11:50:00,116.73,116.84,116.63,116.63,28714.0,92.5623,92.6495,92.483,92.483,28714.0
2016-01-19 11:55:00,116.66,116.86,116.66,116.77,37526.0,92.5068,92.6654,92.5068,92.594,37526.0
2016-01-19 12:00:00,116.76,116.83,116.7,116.73,43455.0,92.5861,92.6416,92.5385,92.5623,43455.0
2016-01-19 12:05:00,116.73,116.86,116.63,116.64,55939.0,92.5623,92.6654,92.483,92.4909,55939.0
2016-01-19 12:10:00,116.66,116.83,116.65,116.8,39024.0,92.5068,92.6416,92.4988,92.6178,39024.0
2016-01-19 12:15:00,116.8,116.81,116.64,116.65,52730.0,92.6178,92.6257,92.4909,92.4988,52730.0
2016-01-19 12:20:00,116.64,116.67,116.48,116.52,51147.0,92.4909,92.5147,92.364,92.3958,51147.0
2016-01-19 12:25:00,116.54,116.7,116.5,116.68,29660.0,92.4116,92.5385,92.3799,92.5226,29660.0
2016-01-19 12:30:00,116.67,116.76,116.64,116.7,20588.0,92.5147,92.5861,92.4909,92.5385,20588.0
2016-01-19 12:35:00,116.69,116.83,116.68,116.76,41410.0,92.5306,92.6416,92.5226,92.5861,41410.0
2016-01-19 12:40:00,116.76,116.78,116.63,116.63,38990.0,92.5861,92.6019,92.483,92.483,38990.0
2016-01-19 12:45:00,116.65,116.69,116.52,116.58,28218.0,92.4988,92.5306,92.3958,92.4433,28218.0
2016-01-19 12:50:00,116.58,116.71,116.58,116.65,27383.0,92.4433,92.5464,92.4433,92.4988,27383.0
2016-01-19 12:55:00,116.66,116.76,116.63,116.67,22387.0,92.5068,92.5861,92.483,92.5147,22387.0
2016-01-19 13:00:00,116.68,116.7,116.53,116.53,34785.0,92.5226,92.5385,92.4037,92.4037,34785.0
2016-01-19 13:05:00,116.53,116.7,116.43,116.69,34789.0,92.4037,92.5385,92.3244,92.5306,34789.0
2016-01-19 13:10:00,116.69,116.77,116.55,116.57,29196.0,92.5306,92.594,92.4195,92.4354,29196.0
2016-01-19 13:15:00,116.59,116.83,116.57,116.83,29387.0,92.4513,92.6416,92.4354,92.6416,29387.0
2016-01-19 13:20:00,116.83,116.92,116.68,116.68,27097.0,92.6416,92.7129,92.5226,92.5226,27097.0
2016-01-19 13:25:00,116.68,116.68,116.49,116.51,32453.0,92.5226,92.5226,92.372,92.3878,32453.0
2016-01-19 13:30:00,116.52,116.63,116.45,116.56,28547.0,92.3958,92.483,92.3402,92.4275,28547.0
2016-01-19 13:35:00,116.56,116.78,116.5,116.78,24230.0,92.4275,92.6019,92.3799,92.6019,24230.0
2016-01-19 13:40:00,116.76,116.76,116.55,116.59,72285.0,92.5861,92.5861,92.4195,92.4513,72285.0
2016-01-19 13:45:00,116.6,117.01,116.59,116.95,74131.0,92.4592,92.7843,92.4513,92.7367,74131.0
2016-01-19 13:50:00,116.94,116.99,116.68,116.7,41792.0,92.7288,92.7684,92.5226,92.5385,41792.0
2016-01-19 13:55:00,116.7,116.95,116.69,116.93,47195.0,92.5385,92.7367,92.5306,92.7209,47195.0
2016-01-19 14:00:00,116.95,116.98,116.82,116.93,58978.0,92.7367,92.7605,92.6336,92.7209,58978.0
2016-01-19 14:05:00,116.93,116.95,116.57,116.59,49288.0,92.7209,92.7367,92.4354,92.4513,49288.0
2016-01-19 14:10:00,116.59,116.69,116.56,116.6,51707.0,92.4513,92.5306,92.4275,92.4592,51707.0
2016-01-19 14:15:00,116.58,116.7,116.48,116.67,83131.0,92.4433,92.5385,92.364,92.5147,83131.0
2016-01-19 14:20:00,116.66,116.83,116.51,116.82,80112.0,92.5068,92.6416,92.3878,92.6336,80112.0
2016-01-19 14:25:00,116.81,117.01,116.74,117.0,68179.0,92.6257,92.7843,92.5702,92.7764,68179.0
2016-01-19 14:30:00,117.0,117.0,116.85,116.92,74468.0,92.7764,92.7764,92.6574,92.7129,74468.0
2016-01-19 14:35:00,116.91,116.94,116.74,116.91,57807.0,92.705,92.7288,92.5702,92.705,57807.0
2016-01-19 14:40:00,116.89,116.96,116.57,116.6,71933.0,92.6892,92.7447,92.4354,92.4592,71933.0
2016-01-19 14:45:00,116.6,116.68,116.5,116.59,82089.0,92.4592,92.5226,92.3799,92.4513,82089.0
2016-01-19 14:50:00,116.59,116.67,116.5,116.64,84893.0,92.4513,92.5147,92.3799,92.4909,84893.0
2016-01-19 14:55:00,116.67,116.68,116.56,116.62,108150.0,92.5147,92.5226,92.4275,92.4751,108150.0
2016-01-19 15:00:00,116.62,116.92,116.56,116.92,104742.0,92.4751,92.7129,92.4275,92.7129,104742.0
2016-01-19 15:05:00,116.92,117.02,116.87,117.0,75630.0,92.7129,92.7922,92.6733,92.7764,75630.0
2016-01-19 15:10:00,117.03,117.07,116.79,116.86,72587.0,92.8002,92.8319,92.6099,92.6654,72587.0
2016-01-19 15:15:00,116.88,117.03,116.82,116.89,108272.0,92.6812,92.8002,92.6336,92.6892,108272.0
2016-01-19 15:20:00,116.88,117.0,116.73,116.89,136984.0,92.6812,92.7764,92.5623,92.6892,136984.0
2016-01-19 15:25:00,116.88,117.36,116.86,117.31,128012.0,92.6812,93.0618,92.6654,93.0222,128012.0
2016-01-19 15:30:00,117.32,117.41,117.09,117.11,161947.0,93.0301,93.1015,92.8477,92.8636,161947.0
2016-01-19 15:35:00,117.13,117.34,117.08,117.21,117536.0,92.8795,93.046,92.8398,92.9429,117536.0
2016-01-19 15:40:00,117.21,117.44,117.12,117.42,212644.0,92.9429,93.1253,92.8715,93.1094,212644.0
2016-01-19 15:45:00,117.42,117.71,117.23,117.6,231918.0,93.1094,93.3394,92.9588,93.2522,231918.0
2016-01-19 15:50:00,117.6,117.64,117.37,117.58,177446.0,93.2522,93.2839,93.0698,93.2363,177446.0
2016-01-19 15:55:00,117.59,117.65,117.38,117.5,530959.0,93.2442,93.2918,93.0777,93.1729,530959.0
2016-01-20 09:30:00,116.97,118.0,116.74,117.32,305693.0,92.7526,93.5693,92.5702,93.0301,305693.0
2016-01-20 09:35:00,117.38,117.44,116.58,116.75,144846.0,93.0777,93.1253,92.4433,92.5781,144846.0
2016-01-20 09:40:00,116.81,116.9,116.42,116.59,141941.0,92.6257,92.6971,92.3165,92.4513,141941.0
2016-01-20 09:45:00,116.61,116.84,116.59,116.7,229374.0,92.4671,92.6495,92.4513,92.5385,229374.0
2016-01-20 09:50:00,116.68,116.73,116.25,116.29,205697.0,92.5226,92.5623,92.1817,92.2134,205697.0
2016-01-20 09:55:00,116.29,116.3,115.98,116.3,205835.0,92.2134,92.2213,91.9676,92.2213,205835.0
2016-01-20 10:00:00,116.29,116.32,116.0,116.13,138878.0,92.2134,92.2372,91.9834,92.0865,138878.0
2016-01-20 10:05:00,116.15,116.36,116.09,116.29,85191.0,92.1024,92.2689,92.0548,92.2134,85191.0
2016-01-20 10:10:00,116.3,116.34,116.08,116.14,87862.0,92.2213,92.253,92.0469,92.0944,87862.0
2016-01-20 10:15:00,116.12,116.25,115.86,115.96,86894.0,92.0786,92.1817,91.8724,91.9517,86894.0
2016-01-20 10:20:00,115.94,116.06,115.8,115.98,97080.0,91.9358,92.031,91.8248,91.9676,97080.0
2016-01-20 10:25:00,115.98,116.11,115.81,115.84,85765.0,91.9676,92.0706,91.8328,91.8565,85765.0
2016-01-20 10:30:00,115.84,115.92,115.53,115.57,140882.0,91.8565,91.92,91.6107,91.6424,140882.0
2016-01-20 10:35:00,115.56,115.58,115.12,115.21,121584.0,91.6345,91.6504,91.2856,91.357,121584.0
2016-01-20 10:40:00,115.19,115.27,114.75,115.07,133418.0,91.3411,91.4046,90.9922,91.246,133418.0
2016-01-20 10:45:00,115.08,115.37,115.06,115.33,98894.0,91.2539,91.4839,91.238,91.4521,98894.0
2016-01-20 10:50:00,115.34,115.39,115.02,115.04,78195.0,91.4601,91.4997,91.2063,91.2222,78195.0
2016-01-20 10:55:00,115.04,115.23,115.03,115.07,84372.0,91.2222,91.3728,91.2142,91.246,84372.0
2016-01-20 11:00:00,115.09,115.29,114.99,115.09,106640.0,91.2618,91.4204,91.1825,91.2618,106640.0
2016-01-20 11:05:00,115.09,115.27,115.05,115.27,66140.0,91.2618,91.4046,91.2301,91.4046,66140.0
2016-01-20 11:10:00,115.27,115.64,115.26,115.5,76487.0,91.4046,91.6979,91.3966,91.5869,76487.0
2016-01-20 11:15:00,115.5,115.73,115.49,115.65,106842.0,91.5869,91.7693,91.579,91.7059,106842.0
2016-01-20 11:20:00,115.64,115.66,115.42,115.5,111782.0,91.6979,91.7138,91.5235,91.5869,111782.0
2016-01-20 11:25:00,115.49,115.57,115.31,115.55,132712.0,91.579,91.6424,91.4363,91.6266,132712.0
2016-01-20 11:30:00,115.54,115.93,115.53,115.75,89167.0,91.6187,91.9279,91.6107,91.7852,89167.0
2016-01-20 11:35:00,115.74,115.77,115.5,115.61,80962.0,91.7772,91.801,91.5869,91.6742,80962.0
2016-01-20 11:40:00,115.61,115.7,115.53,115.55,90609.0,91.6742,91.7455,91.6107,91.6266,90609.0
2016-01-20 11:45:00,115.52,115.64,115.5,115.55,92655.0,91.6028,91.6979,91.5869,91.6266,92655.0
2016-01-20 11:50:00,115.52,115.55,115.29,115.3,88849.0,91.6028,91.6266,91.4204,91.4283,88849.0
2016-01-20 11:55:00,115.31,115.49,115.3,115.34,81570.0,91.4363,91.579,91.4283,91.4601,81570.0
2016-01-20 12:00:00,115.34,115.58,115.32,115.53,99661.0,91.4601,91.6504,91.4442,91.6107,99661.0
2016-01-20 12:05:00,115.52,115.52,115.21,115.24,138680.0,91.6028,91.6028,91.357,91.3808,138680.0
2016-01-20 12:10:00,115.23,115.27,115.06,115.22,156280.0,91.3728,91.4046,91.238,91.3649,156280.0
2016-01-20 12:15:00,115.22,115.26,114.78,114.87,198082.0,91.3649,91.3966,91.016,91.0874,198082.0
2016-01-20 12:20:00,114.86,114.9,114.5,114.75,92169.0,91.0794,91.1112,90.794,90.9922,92169.0
2016-01-20 12:25:00,114.73,114.73,114.5,114.67,94350.0,90.9764,90.9764,90.794,90.9288,94350.0
2016-01-20 12:30:00,114.67,115.04,114.65,114.91,72838.0,90.9288,91.2222,90.9129,91.1191,72838.0
2016-01-20 12:35:00,114.92,114.97,114.62,114.7,99054.0,91.127,91.1667,90.8891,90.9526,99054.0
2016-01-20 12:40:00,114.69,114.71,114.45,114.5,58350.0,90.9446,90.9605,90.7543,90.794,58350.0
2016-01-20 12:45:00,114.5,114.6,114.4,114.48,115455.0,90.794,90.8733,90.7147,90.7781,115455.0
2016-01-20 12:50:00,114.48,114.64,114.38,114.61,149117.0,90.7781,90.905,90.6988,90.8812,149117.0
2016-01-20 12:55:00,114.59,115.02,114.58,115.0,87523.0,90.8653,91.2063,90.8574,91.1905,87523.0
2016-01-20 13:00:00,114.98,115.28,114.9,115.2,91141.0,91.1746,91.4125,91.1112,91.349,91141.0
2016-01-20 13:05:00,115.19,115.23,114.91,114.95,110617.0,91.3411,91.3728,91.1191,91.1508,110617.0
2016-01-20 13:10:00,114.97,115.01,114.78,114.85,80836.0,91.1667,91.1984,91.016,91.0715,80836.0
2016-01-20 13:15:00,114.86,114.87,114.46,114.6,148405.0,91.0794,91.0874,90.7623,90.8733,148405.0
2016-01-20 13:20:00,114.59,114.83,114.46,114.78,68385.0,90.8653,91.0557,90.7623,91.016,68385.0
2016-01-20 13:25:00,114.78,114.85,114.58,114.73,92717.0,91.016,91.0715,90.8574,90.9764,92717.0
2016-01-20 13:30:00,114.72,115.17,114.72,115.01,117509.0,90.9684,91.3253,90.9684,91.1984,117509.0
2016-01-20 13:35:00,115.0,115.24,114.91,115.2,144931.0,91.1905,91.3808,91.1191,91.349,144931.0
2016-01-20 13:40:00,115.22,115.31,115.13,115.3,122319.0,91.3649,91.4363,91.2935,91.4283,122319.0
2016-01-20 13:45:00,115.32,115.47,115.06,115.3,125158.0,91.4442,91.5631,91.238,91.4283,125158.0
2016-01-20 13:50:00,115.3,115.52,115.2,115.49,95286.0,91.4283,91.6028,91.349,91.579,95286.0
2016-01-20 13:55:00,115.51,115.51,115.26,115.33,62396.0,91.5949,91.5949,91.3966,91.4521,62396.0
2016-01-20 14:00:00,115.34,115.34,114.96,115.03,115568.0,91.4601,91.4601,91.1587,91.2142,115568.0
2016-01-20 14:05:00,115.04,115.4,115.0,115.36,144758.0,91.2222,91.5076,91.1905,91.4759,144758.0
2016-01-20 14:10:00,115.39,115.63,115.31,115.32,75214.0,91.4997,91.69,91.4363,91.4442,75214.0
2016-01-20 14:15:00,115.32,115.48,115.15,115.35,71016.0,91.4442,91.5711,91.3094,91.468,71016.0
2016-01-20 14:20:00,115.36,115.54,115.16,115.23,115357.0,91.4759,91.6187,91.3173,91.3728,115357.0
2016-01-20 14:25:00,115.24,115.32,115.05,115.1,105695.0,91.3808,91.4442,91.2301,91.2698,105695.0
2016-01-20 14:30:00,115.1,115.37,115.1,115.37,118724.0,91.2698,91.4839,91.2698,91.4839,118724.0
2016-01-20 14:35:00,115.38,115.73,115.18,115.59,113063.0,91.4918,91.7693,91.3332,91.6583,113063.0
2016-01-20 14:40:00,115.61,115.77,115.31,115.42,66573.0,91.6742,91.801,91.4363,91.5235,66573.0
2016-01-20 14:45:00,115.43,115.48,115.18,115.26,81333.0,91.5314,91.5711,91.3332,91.3966,81333.0
2016-01-20 14:50:00,115.28,115.6,115.26,115.59,78499.0,91.4125,91.6662,91.3966,91.6583,78499.0
2016-01-20 14:55:00,115.6,115.69,115.2,115.24,70954.0,91.6662,91.7376,91.349,91.3808,70954.0
2016-01-20 15:00:00,115.25,115.58,115.17,115.58,73826.0,91.3887,91.6504,91.3253,91.6504,73826.0
2016-01-20 15:05:00,115.58,115.71,115.52,115.64,82386.0,91.6504,91.7535,91.6028,91.6979,82386.0
2016-01-20 15:10:00,115.64,115.79,115.56,115.75,98198.0,91.6979,91.8169,91.6345,91.7852,98198.0
2016-01-20 15:15:00,115.74,116.27,115.74,116.08,156774.0,91.7772,92.1975,91.7772,92.0469,156774.0
2016-01-20 15:20:00,116.08,116.35,115.94,116.23,157739.0,92.0469,92.261,91.9358,92.1658,157739.0
2016-01-20 15:25:00,116.22,116.44,116.05,116.26,103593.0,92.1579,92.3323,92.0231,92.1896,103593.0
2016-01-20 15:30:00,116.28,116.34,115.92,115.92,129075.0,92.2054,92.253,91.92,91.92,129075.0
2016-01-20 15:35:00,115.94,116.25,115.92,116.15,161030.0,91.9358,92.1817,91.92,92.1024,161030.0
2016-01-20 15:40:00,116.15,116.21,115.92,116.02,139524.0,92.1024,92.1499,91.92,91.9993,139524.0
2016-01-20 15:45:00,116.0,116.05,115.49,115.79,205118.0,91.9834,92.0231,91.579,91.8169,205118.0
2016-01-20 15:50:00,115.78,115.89,115.61,115.85,244955.0,91.809,91.8962,91.6742,91.8645,244955.0
2016-01-20 15:55:00,115.85,115.96,115.58,115.81,495004.0,91.8645,91.9517,91.6504,91.8328,495004.0
2016-01-21 09:30:00,116.51,116.75,115.82,116.74,379359.0,92.3878,92.5781,91.8407,92.5702,379359.0
2016-01-21 09:35:00,116.75,116.75,116.23,116.35,159901.0,92.5781,92.5781,92.1658,92.261,159901.0
2016-01-21 09:40:00,116.37,116.46,116.03,116.07,90192.0,92.2768,92.3482,92.0072,92.0389,90192.0
2016-01-21 09:45:00,116.06,116.11,115.88,115.95,131595.0,92.031,92.0706,91.8883,91.9438,131595.0
2016-01-21 09:50:00,115.97,116.08,115.79,116.05,73927.0,91.9596,92.0469,91.8169,92.0231,73927.0
2016-01-21 09:55:00,116.04,116.1,115.87,115.99,83302.0,92.0151,92.0627,91.8803,91.9755,83302.0
2016-01-21 10:00:00,116.0,116.46,115.93,116.45,113063.0,91.9834,92.3482,91.9279,92.3402,113063.0
2016-01-21 10:05:00,116.47,116.51,116.14,116.25,114721.0,92.3561,92.3878,92.0944,92.1817,114721.0
2016-01-21 10:10:00,116.25,116.53,116.24,116.44,105854.0,92.1817,92.4037,92.1737,92.3323,105854.0
2016-01-21 10:15:00,116.44,116.79,116.41,116.76,141746.0,92.3323,92.6099,92.3085,92.5861,141746.0
2016-01-21 10:20:00,116.76,116.94,116.69,116.88,136103.0,92.5861,92.7288,92.5306,92.6812,136103.0
2016-01-21 10:25:00,116.87,117.02,116.81,116.99,127965.0,92.6733,92.7922,92.6257,92.7684,127965.0
2016-01-21 10:30:00,117.0,117.05,116.74,117.05,81084.0,92.7764,92.816,92.5702,92.816,81084.0
2016-01-21 10:35:00,117.03,117.08,116.78,116.97,94422.0,92.8002,92.8398,92.6019,92.7526,94422.0
2016-01-21 10:40:00,116.98,117.05,116.84,116.93,88056.0,92.7605,92.816,92.6495,92.7209,88056.0
2016-01-21 10:45:00,116.93,117.52,116.88,117.43,135690.0,92.7209,93.1887,92.6812,93.1173,135690.0
2016-01-21 10:50:00,117.43,117.52,117.07,117.1,191003.0,93.1173,93.1887,92.8319,92.8557,191003.0
2016-01-21 10:55:00,117.07,117.22,116.91,116.94,79176.0,92.8319,92.9508,92.705,92.7288,79176.0
2016-01-21 11:00:00,116.96,117.38,116.72,117.36,120659.0,92.7447,93.0777,92.5543,93.0618,120659.0
2016-01-21 11:05:00,117.35,117.46,117.16,117.3,85493.0,93.0539,93.1411,92.9032,93.0143,85493.0
2016-01-21 11:10:00,117.3,117.35,117.12,117.2,91813.0,93.0143,93.0539,92.8715,92.935,91813.0
2016-01-21 11:15:00,117.21,117.32,117.01,117.32,84292.0,92.9429,93.0301,92.7843,93.0301,84292.0
2016-01-21 11:20:00,117.34,117.49,117.25,117.42,103081.0,93.046,93.1649,92.9746,93.1094,103081.0
2016-01-21 11:25:00,117.45,117.52,117.21,117.32,139108.0,93.1332,93.1887,92.9429,93.0301,139108.0
2016-01-21 11:30:00,117.36,117.54,117.29,117.34,90967.0,93.0618,93.2046,93.0063,93.046,90967.0
2016-01-21 11:35:00,117.34,117.52,117.3,117.45,79654.0,93.046,93.1887,93.0143,93.1332,79654.0
2016-01-21 11:40:00,117.49,117.52,117.41,117.49,53983.0,93.1649,93.1887,93.1015,93.1649,53983.0
2016-01-21 11:45:00,117.48,117.51,117.44,117.49,145609.0,93.157,93.1808,93.1253,93.1649,145609.0
2016-01-21 11:50:00,117.48,117.52,117.34,117.36,82406.0,93.157,93.1887,93.046,93.0618,82406.0
2016-01-21 11:55:00,117.39,117.53,117.36,117.49,107306.0,93.0856,93.1966,93.0618,93.1649,107306.0
2016-01-21 12:00:00,117.5,117.69,117.45,117.5,127835.0,93.1729,93.3235,93.1332,93.1729,127835.0
2016-01-21 12:05:00,117.5,117.61,117.44,117.53,49709.0,93.1729,93.2601,93.1253,93.1966,49709.0
2016-01-21 12:10:00,117.54,117.56,117.21,117.21,160827.0,93.2046,93.2204,92.9429,92.9429,160827.0
2016-01-21 12:15:00,117.21,117.47,117.19,117.26,78516.0,92.9429,93.1491,92.927,92.9825,78516.0
2016-01-21 12:20:00,117.26,117.42,117.24,117.42,46906.0,92.9825,93.1094,92.9667,93.1094,46906.0
2016-01-21 12:25:00,117.42,117.56,117.39,117.52,47956.0,93.1094,93.2204,93.0856,93.1887,47956.0
2016-01-21 12:30:00,117.55,117.65,117.44,117.5,212713.0,93.2125,93.2918,93.1253,93.1729,212713.0
2016-01-21 12:35:00,117.5,117.69,117.5,117.69,44844.0,93.1729,93.3235,93.1729,93.3235,44844.0
2016-01-21 12:40:00,117.69,117.87,117.69,117.87,78256.0,93.3235,93.4663,93.3235,93.4663,78256.0
2016-01-21 12:45:00,117.84,117.92,117.74,117.81,148026.0,93.4425,93.5059,93.3632,93.4187,148026.0
2016-01-21 12:50:00,117.81,117.89,117.72,117.76,101189.0,93.4187,93.4821,93.3473,93.379,101189.0
2016-01-21 12:55:00,117.77,117.93,117.75,117.91,91932.0,93.387,93.5138,93.3711,93.498,91932.0
2016-01-21 13:00:00,117.9,118.05,117.89,118.0,153735.0,93.49,93.609,93.4821,93.5693,153735.0
2016-01-21 13:05:00,118.0,118.16,117.99,118.1,133855.0,93.5693,93.6962,93.5614,93.6486,133855.0
2016-01-21 13:10:00,118.11,118.13,117.92,117.95,59116.0,93.6566,93.6724,93.5059,93.5297,59116.0
2016-01-21 13:15:00,117.95,118.09,117.84,118.0,111402.0,93.5297,93.6407,93.4425,93.5693,111402.0
2016-01-21 13:20:00,118.0,118.0,117.73,117.99,108063.0,93.5693,93.5693,93.3552,93.5614,108063.0
2016-01-21 13:25:00,117.97,118.08,117.59,117.59,152988.0,93.5455,93.6328,93.2442,93.2442,152988.0
2016-01-21 13:30:00,117.6,117.66,117.35,117.44,131283.0,93.2522,93.2997,93.0539,93.1253,131283.0
2016-01-21 13:35:00,117.47,117.57,117.41,117.54,103467.0,93.1491,93.2284,93.1015,93.2046,103467.0
2016-01-21 13:40:00,117.56,117.76,117.53,117.63,56236.0,93.2204,93.379,93.1966,93.2759,56236.0
2016-01-21 13:45:00,117.65,118.14,117.63,118.05,266198.0,93.2918,93.6804,93.2759,93.609,266198.0
2016-01-21 13:50:00,118.03,118.05,117.78,117.87,60181.0,93.5931,93.609,93.3949,93.4663,60181.0
2016-01-21 13:55:00,117.89,118.06,117.77,117.9,98562.0,93.4821,93.6169,93.387,93.49,98562.0
2016-01-21 14:00:00,117.92,118.02,117.68,117.74,183439.0,93.5059,93.5852,93.3156,93.3632,183439.0
2016-01-21 14:05:00,117.75,117.78,117.37,117.38,106632.0,93.3711,93.3949,93.0698,93.0777,106632.0
2016-01-21 14:10:00,117.38,117.4,117.05,117.25,90577.0,93.0777,93.0936,92.816,92.9746,90577.0
2016-01-21 14:15:00,117.27,117.29,117.03,117.07,94402.0,92.9905,93.0063,92.8002,92.8319,94402.0
2016-01-21 14:20:00,117.07,117.29,117.0,117.1,86899.0,92.8319,93.0063,92.7764,92.8557,86899.0
2016-01-21 14:25:00,117.1,117.3,116.9,117.27,113482.0,92.8557,93.0143,92.6971,92.9905,113482.0
2016-01-21 14:30:00,117.26,117.68,117.23,117.64,66494.0,92.9825,93.3156,92.9588,93.2839,66494.0
2016-01-21 14:35:00,117.66,117.97,117.62,117.97,81710.0,93.2997,93.5455,93.268,93.5455,81710.0
2016-01-21 14:40:00,117.95,118.03,117.84,117.88,64420.0,93.5297,93.5931,93.4425,93.4742,64420.0
2016-01-21 14:45:00,117.88,117.95,117.6,117.61,73977.0,93.4742,93.5297,93.2522,93.2601,73977.0
2016-01-21 14:50:00,117.63,117.86,117.57,117.7,107228.0,93.2759,93.4583,93.2284,93.3314,107228.0
2016-01-21 14:55:00,117.7,118.02,117.67,117.9,96634.0,93.3314,93.5852,93.3077,93.49,96634.0
2016-01-21 15:00:00,117.89,117.96,117.77,117.91,67779.0,93.4821,93.5376,93.387,93.498,67779.0
2016-01-21 15:05:00,117.92,117.94,117.54,117.71,64434.0,93.5059,93.5218,93.2046,93.3394,64434.0
2016-01-21 15:10:00,117.72,118.02,117.63,117.92,90286.0,93.3473,93.5852,93.2759,93.5059,90286.0
2016-01-21 15:15:00,117.92,118.06,117.76,118.02,79883.0,93.5059,93.6169,93.379,93.5852,79883.0
2016-01-21 15:20:00,118.04,118.25,117.94,118.21,119948.0,93.6011,93.7676,93.5218,93.7359,119948.0
2016-01-21 15:25:00,118.22,118.41,118.17,118.21,116211.0,93.7438,93.8945,93.7041,93.7359,116211.0
2016-01-21 15:30:00,118.2,118.44,118.0,118.03,203689.0,93.7279,93.9182,93.5693,93.5931,203689.0
2016-01-21 15:35:00,118.06,118.1,117.85,118.02,110626.0,93.6169,93.6486,93.4504,93.5852,110626.0
2016-01-21 15:40:00,118.02,118.18,117.93,118.1,114193.0,93.5852,93.7121,93.5138,93.6486,114193.0
2016-01-21 15:45:00,118.1,118.13,117.85,117.94,115704.0,93.6486,93.6724,93.4504,93.5218,115704.0
2016-01-21 15:50:00,117.93,118.16,117.9,118.16,135890.0,93.5138,93.6962,93.49,93.6962,135890.0
2016-01-21 15:55:00,118.15,118.15,117.79,117.8,228469.0,93.6883,93.6883,93.4028,93.4107,228469.0
2016-01-22 09:30:00,118.44,118.75,118.1,118.1,209020.0,93.9182,94.1641,93.6486,93.6486,209020.0
2016-01-22 09:35:00,118.11,118.3,117.85,118.04,108480.0,93.6566,93.8072,93.4504,93.6011,108480.0
2016-01-22 09:40:00,118.04,118.23,117.96,118.17,140280.0,93.6011,93.7517,93.5376,93.7041,140280.0
2016-01-22 09:45:00,118.19,118.23,117.92,118.02,177484.0,93.72,93.7517,93.5059,93.5852,177484.0
2016-01-22 09:50:00,118.04,118.32,117.98,118.25,134260.0,93.6011,93.8231,93.5535,93.7676,134260.0
2016-01-22 09:55:00,118.25,118.28,118.19,118.24,89744.0,93.7676,93.7914,93.72,93.7596,89744.0
2016-01-22 10:00:00,118.26,118.53,118.23,118.4,123388.0,93.7755,93.9896,93.7517,93.8865,123388.0
2016-01-22 10:05:00,118.4,118.43,118.18,118.24,109160.0,93.8865,93.9103,93.7121,93.7596,109160.0
2016-01-22 10:10:00,118.25,118.43,118.07,118.09,150899.0,93.7676,93.9103,93.6248,93.6407,150899.0
2016-01-22 10:15:00,118.1,118.39,118.06,118.39,184184.0,93.6486,93.8786,93.6169,93.8786,184184.0
2016-01-22 10:20:00,118.38,118.42,118.21,118.35,82491.0,93.8707,93.9024,93.7359,93.8469,82491.0
2016-01-22 10:25:00,118.36,118.45,118.16,118.27,102540.0,93.8548,93.9262,93.6962,93.7834,102540.0
2016-01-22 10:30:00,118.27,118.32,118.07,118.17,103752.0,93.7834,93.8231,93.6248,93.7041,103752.0
2016-01-22 10:35:00,118.18,118.23,117.98,118.06,178759.0,93.7121,93.7517,93.5535,93.6169,178759.0
2016-01-22 10:40:00,118.07,118.09,117.66,117.72,111743.0,93.6248,93.6407,93.2997,93.3473,111743.0
2016-01-22 10:45:00,117.71,117.76,117.52,117.72,96516.0,93.3394,93.379,93.1887,93.3473,96516.0
2016-01-22 10:50:00,117.72,117.9,117.71,117.85,58935.0,93.3473,93.49,93.3394,93.4504,58935.0
2016-01-22 10:55:00,117.83,117.84,117.68,117.81,75540.0,93.4345,93.4425,93.3156,93.4187,75540.0
2016-01-22 11:00:00,117.8,117.98,117.78,117.86,96993.0,93.4107,93.5535,93.3949,93.4583,96993.0
2016-01-22 11:05:00,117.86,117.94,117.53,117.56,101579.0,93.4583,93.5218,93.1966,93.2204,101579.0
2016-01-22 11:10:00,117.57,117.67,117.37,117.49,190001.0,93.2284,93.3077,93.0698,93.1649,190001.0
2016-01-22 11:15:00,117.5,117.77,117.43,117.71,128717.0,93.1729,93.387,93.1173,93.3394,128717.0
2016-01-22 11:20:00,117.7,117.76,117.55,117.56,99209.0,93.3314,93.379,93.2125,93.2204,99209.0
2016-01-22 11:25:00,117.56,117.64,117.48,117.62,72554.0,93.2204,93.2839,93.157,93.268,72554.0
2016-01-22 11:30:00,117.62,117.72,117.57,117.7,95355.0,93.268,93.3473,93.2284,93.3314,95355.0
2016-01-22 11:35:00,117.72,117.97,117.71,117.84,57576.0,93.3473,93.5455,93.3394,93.4425,57576.0
2016-01-22 11:40:00,117.84,117.96,117.84,117.88,41598.0,93.4425,93.5376,93.4425,93.4742,41598.0
2016-01-22 11:45:00,117.88,117.89,117.65,117.68,52160.0,93.4742,93.4821,93.2918,93.3156,52160.0
2016-01-22 11:50:00,117.68,117.87,117.68,117.78,54144.0,93.3156,93.4663,93.3156,93.3949,54144.0
2016-01-22 11:55:00,117.78,117.79,117.59,117.62,46841.0,93.3949,93.4028,93.2442,93.268,46841.0
2016-01-22 12:00:00,117.62,117.71,117.61,117.64,65015.0,93.268,93.3394,93.2601,93.2839,65015.0
2016-01-22 12:05:00,117.63,117.8,117.63,117.73,45350.0,93.2759,93.4107,93.2759,93.3552,45350.0
2016-01-22 12:10:00,117.73,117.79,117.63,117.77,47765.0,93.3552,93.4028,93.2759,93.387,47765.0
2016-01-22 12:15:00,117.76,117.8,117.73,117.73,73256.0,93.379,93.4107,93.3552,93.3552,73256.0
2016-01-22 12:20:00,117.74,117.81,117.69,117.74,49506.0,93.3632,93.4187,93.3235,93.3632,49506.0
2016-01-22 12:25:00,117.74,117.8,117.74,117.75,53657.0,93.3632,93.4107,93.3632,93.3711,53657.0
2016-01-22 12:30:00,117.76,117.76,117.66,117.73,39703.0,93.379,93.379,93.2997,93.3552,39703.0
2016-01-22 12:35:00,117.74,117.84,117.73,117.84,96715.0,93.3632,93.4425,93.3552,93.4425,96715.0
2016-01-22 12:40:00,117.84,117.84,117.72,117.74,52043.0,93.4425,93.4425,93.3473,93.3632,52043.0
2016-01-22 12:45:00,117.74,117.77,117.65,117.67,48316.0,93.3632,93.387,93.2918,93.3077,48316.0
2016-01-22 12:50:00,117.67,117.76,117.67,117.72,28947.0,93.3077,93.379,93.3077,93.3473,28947.0
2016-01-22 12:55:00,117.72,117.83,117.7,117.78,37390.0,93.3473,93.4345,93.3314,93.3949,37390.0
2016-01-22 13:00:00,117.78,117.85,117.77,117.83,78141.0,93.3949,93.4504,93.387,93.4345,78141.0
2016-01-22 13:05:00,117.84,117.97,117.84,117.96,92984.0,93.4425,93.5455,93.4425,93.5376,92984.0
2016-01-22 13:10:00,117.96,118.06,117.96,118.05,101201.0,93.5376,93.6169,93.5376,93.609,101201.0
2016-01-22 13:15:00,118.05,118.08,118.0,118.03,40227.0,93.609,93.6328,93.5693,93.5931,40227.0
2016-01-22 13:20:00,118.02,118.16,118.02,118.05,64231.0,93.5852,93.6962,93.5852,93.609,64231.0
2016-01-22 13:25:00,118.03,118.11,118.0,118.04,54626.0,93.5931,93.6566,93.5693,93.6011,54626.0
2016-01-22 13:30:00,118.04,118.07,117.75,117.8,116084.0,93.6011,93.6248,93.3711,93.4107,116084.0
2016-01-22 13:35:00,117.8,117.93,117.79,117.91,67671.0,93.4107,93.5138,93.4028,93.498,67671.0
2016-01-22 13:40:00,117.91,117.91,117.86,117.88,60710.0,93.498,93.498,93.4583,93.4742,60710.0
2016-01-22 13:45:00,117.9,117.9,117.84,117.87,58482.0,93.49,93.49,93.4425,93.4663,58482.0
2016-01-22 13:50:00,117.86,118.03,117.84,117.99,97825.0,93.4583,93.5931,93.4425,93.5614,97825.0
2016-01-22 13:55:00,117.99,118.02,117.97,117.99,82937.0,93.5614,93.5852,93.5455,93.5614,82937.0
2016-01-22 14:00:00,118.0,118.1,117.96,118.06,52288.0,93.5693,93.6486,93.5376,93.6169,52288.0
2016-01-22 14:05:00,118.06,118.12,118.01,118.09,36151.0,93.6169,93.6645,93.5773,93.6407,36151.0
2016-01-22 14:10:00,118.1,118.13,117.98,118.03,68951.0,93.6486,93.6724,93.5535,93.5931,68951.0
2016-01-22 14:15:00,118.04,118.27,118.0,118.22,108905.0,93.6011,93.7834,93.5693,93.7438,108905.0
2016-01-22 14:20:00,118.22,118.25,118.09,118.14,60376.0,93.7438,93.7676,93.6407,93.6804,60376.0
2016-01-22 14:25:00,118.14,118.2,118.11,118.11,55063.0,93.6804,93.7279,93.6566,93.6566,55063.0
2016-01-22 14:30:00,118.12,118.12,117.95,117.97,59850.0,93.6645,93.6645,93.5297,93.5455,59850.0
2016-01-22 14:35:00,117.97,118.01,117.8,117.8,66526.0,93.5455,93.5773,93.4107,93.4107,66526.0
2016-01-22 14:40:00,117.82,117.84,117.75,117.8,57772.0,93.4266,93.4425,93.3711,93.4107,57772.0
2016-01-22 14:45:00,117.81,117.99,117.78,117.88,43704.0,93.4187,93.5614,93.3949,93.4742,43704.0
2016-01-22 14:50:00,117.88,118.1,117.81,118.01,84959.0,93.4742,93.6486,93.4187,93.5773,84959.0
2016-01-22 14:55:00,118.02,118.09,117.84,117.87,241676.0,93.5852,93.6407,93.4425,93.4663,241676.0
2016-01-22 15:00:00,117.87,117.96,117.74,117.77,170175.0,93.4663,93.5376,93.3632,93.387,170175.0
2016-01-22 15:05:00,117.77,117.8,117.63,117.65,78569.0,93.387,93.4107,93.2759,93.2918,78569.0
2016-01-22 15:10:00,117.65,117.74,117.5,117.71,127058.0,93.2918,93.3632,93.1729,93.3394,127058.0
2016-01-22 15:15:00,117.73,117.83,117.71,117.74,64580.0,93.3552,93.4345,93.3394,93.3632,64580.0
2016-01-22 15:20:00,117.74,117.85,117.71,117.76,77784.0,93.3632,93.4504,93.3394,93.379,77784.0
2016-01-22 15:25:00,117.77,118.03,117.76,118.02,116554.0,93.387,93.5931,93.379,93.5852,116554.0
2016-01-22 15:30:00,118.02,118.08,117.92,118.02,120977.0,93.5852,93.6328,93.5059,93.5852,120977.0
2016-01-22 15:35:00,118.03,118.46,118.03,118.45,150438.0,93.5931,93.9341,93.5931,93.9262,150438.0
2016-01-22 15:40:00,118.44,118.49,118.26,118.47,125423.0,93.9182,93.9579,93.7755,93.942,125423.0
2016-01-22 15:45:00,118.48,118.52,118.46,118.48,161878.0,93.95,93.9817,93.9341,93.95,161878.0
2016-01-22 15:50:00,118.49,118.52,118.44,118.51,242984.0,93.9579,93.9817,93.9182,93.9737,242984.0
2016-01-22 15:55:00,118.51,118.56,118.4,118.4,366259.0,93.9737,94.0134,93.8865,93.8865,366259.0
2016-01-25 09:30:00,121.85,121.9,120.92,121.45,825838.0,96.6222,96.6619,95.8848,96.305,825838.0
2016-01-25 09:35:00,121.44,121.88,120.97,121.07,478641.0,96.2971,96.646,95.9244,96.0037,478641.0
2016-01-25 09:40:00,121.17,121.23,120.26,120.32,540735.0,96.083,96.1306,95.3614,95.409,540735.0
2016-01-25 09:45:00,120.28,120.77,119.95,119.95,414447.0,95.3773,95.7658,95.1156,95.1156,414447.0
2016-01-25 09:50:00,120.0,121.03,119.75,120.93,400017.0,95.1553,95.972,94.957,95.8927,400017.0
2016-01-25 09:55:00,120.93,121.0,120.6,120.9,180552.0,95.8927,95.9482,95.631,95.8689,180552.0
2016-01-25 10:00:00,120.9,121.0,120.37,120.97,250138.0,95.8689,95.9482,95.4487,95.9244,250138.0
2016-01-25 10:05:00,120.99,121.3,120.9,121.03,299953.0,95.9403,96.1861,95.8689,95.972,299953.0
2016-01-25 10:10:00,121.01,121.03,120.53,120.62,174163.0,95.9561,95.972,95.5755,95.6469,174163.0
2016-01-25 10:15:00,120.61,120.98,120.61,120.86,75866.0,95.639,95.9324,95.639,95.8372,75866.0
2016-01-25 10:20:00,120.84,120.98,120.51,120.86,200735.0,95.8213,95.9324,95.5597,95.8372,200735.0
2016-01-25 10:25:00,120.86,121.2,120.72,121.13,159267.0,95.8372,96.1068,95.7262,96.0513,159267.0
2016-01-25 10:30:00,121.13,121.46,120.97,121.33,218609.0,96.0513,96.313,95.9244,96.2099,218609.0
2016-01-25 10:35:00,121.32,121.47,121.08,121.08,173101.0,96.202,96.3209,96.0117,96.0117,173101.0
2016-01-25 10:40:00,121.07,121.1,120.6,120.98,151885.0,96.0037,96.0275,95.631,95.9324,151885.0
2016-01-25 10:45:00,120.98,121.1,120.74,120.79,96534.0,95.9324,96.0275,95.742,95.7817,96534.0
2016-01-25 10:50:00,120.83,120.85,120.41,120.47,166047.0,95.8134,95.8293,95.4804,95.5279,166047.0
2016-01-25 10:55:00,120.48,120.52,120.12,120.29,180192.0,95.5359,95.5676,95.2504,95.3852,180192.0
2016-01-25 11:00:00,120.27,120.31,119.84,120.15,201061.0,95.3694,95.4011,95.0284,95.2742,201061.0
2016-01-25 11:05:00,120.15,120.37,119.93,120.23,240271.0,95.2742,95.4487,95.0998,95.3376,240271.0
2016-01-25 11:10:00,120.21,120.23,120.04,120.15,95559.0,95.3218,95.3376,95.187,95.2742,95559.0
2016-01-25 11:15:00,120.15,120.17,118.9,119.47,473583.0,95.2742,95.2901,94.283,94.735,473583.0
2016-01-25 11:20:00,119.45,120.0,119.25,119.7,245450.0,94.7191,95.1553,94.5605,94.9174,245450.0
2016-01-25 11:25:00,119.7,119.83,119.0,119.09,171707.0,94.9174,95.0205,94.3623,94.4337,171707.0
2016-01-25 11:30:00,119.07,119.7,118.2,119.45,601252.0,94.4178,94.9174,93.7279,94.7191,601252.0
2016-01-25 11:35:00,119.49,119.88,119.19,119.34,217547.0,94.7508,95.0601,94.513,94.6319,217547.0
2016-01-25 11:40:00,119.32,119.85,119.31,119.44,103348.0,94.616,95.0363,94.6081,94.7112,103348.0
2016-01-25 11:45:00,119.45,120.0,119.26,119.97,126671.0,94.7191,95.1553,94.5685,95.1315,126671.0
2016-01-25 11:50:00,119.99,120.0,119.28,119.34,112158.0,95.1473,95.1553,94.5843,94.6319,112158.0
2016-01-25 11:55:00,119.36,119.72,119.1,119.66,67450.0,94.6478,94.9332,94.4416,94.8857,67450.0
2016-01-25 12:00:00,119.68,120.0,119.62,119.96,138430.0,94.9015,95.1553,94.8539,95.1235,138430.0
2016-01-25 12:05:00,119.82,120.04,119.77,119.88,142262.0,95.0125,95.187,94.9729,95.0601,142262.0
2016-01-25 12:10:00,119.88,119.88,119.34,119.38,61044.0,95.0601,95.0601,94.6319,94.6636,61044.0
2016-01-25 12:15:00,119.36,119.93,119.35,119.9,45180.0,94.6478,95.0998,94.6398,95.076,45180.0
2016-01-25 12:20:00,119.91,119.95,119.73,119.86,97245.0,95.0839,95.1156,94.9412,95.0442,97245.0
2016-01-25 12:25:00,119.87,119.88,119.2,119.23,98625.0,95.0522,95.0601,94.5209,94.5447,98625.0
2016-01-25 12:30:00,119.24,119.58,119.23,119.54,63328.0,94.5526,94.8222,94.5447,94.7905,63328.0
2016-01-25 12:35:00,119.54,119.99,119.53,119.95,95810.0,94.7905,95.1473,94.7826,95.1156,95810.0
2016-01-25 12:40:00,119.97,120.0,119.84,119.85,60164.0,95.1315,95.1553,95.0284,95.0363,60164.0
2016-01-25 12:45:00,119.87,119.9,119.52,119.9,71854.0,95.0522,95.076,94.7746,95.076,71854.0
2016-01-25 12:50:00,119.88,119.96,119.65,119.68,68344.0,95.0601,95.1235,94.8777,94.9015,68344.0
2016-01-25 12:55:00,119.66,119.9,119.52,119.9,67687.0,94.8857,95.076,94.7746,95.076,67687.0
2016-01-25 13:00:00,119.9,120.0,119.82,119.94,119853.0,95.076,95.1553,95.0125,95.1077,119853.0
2016-01-25 13:05:00,119.9,120.5,119.9,120.48,251244.0,95.076,95.5517,95.076,95.5359,251244.0
2016-01-25 13:10:00,120.48,120.69,120.41,120.51,166095.0,95.5359,95.7024,95.4804,95.5597,166095.0
2016-01-25 13:15:00,120.51,120.65,120.41,120.45,125758.0,95.5597,95.6707,95.4804,95.5121,125758.0
2016-01-25 13:20:00,120.46,120.5,120.28,120.31,175430.0,95.52,95.5517,95.3773,95.4011,175430.0
2016-01-25 13:25:00,120.33,120.33,120.11,120.24,94446.0,95.4169,95.4169,95.2425,95.3456,94446.0
2016-01-25 13:30:00,120.23,120.26,119.99,120.2,101215.0,95.3376,95.3614,95.1473,95.3138,101215.0
2016-01-25 13:35:00,120.2,120.5,120.19,120.37,58182.0,95.3138,95.5517,95.3059,95.4487,58182.0
2016-01-25 13:40:00,120.36,120.38,120.2,120.27,51443.0,95.4407,95.4566,95.3138,95.3694,51443.0
2016-01-25 13:45:00,120.27,120.47,120.15,120.22,52428.0,95.3694,95.5279,95.2742,95.3297,52428.0
2016-01-25 13:50:00,120.22,120.36,120.04,120.11,62964.0,95.3297,95.4407,95.187,95.2425,62964.0
2016-01-25 13:55:00,120.11,120.16,120.03,120.04,52646.0,95.2425,95.2821,95.179,95.187,52646.0
2016-01-25 14:00:00,120.04,120.37,120.0,120.36,109865.0,95.187,95.4487,95.1553,95.4407,109865.0
2016-01-25 14:05:00,120.37,120.5,120.35,120.46,71905.0,95.4487,95.5517,95.4328,95.52,71905.0
2016-01-25 14:10:00,120.46,120.49,120.36,120.41,39079.0,95.52,95.5438,95.4407,95.4804,39079.0
2016-01-25 14:15:00,120.44,120.5,120.41,120.44,64323.0,95.5042,95.5517,95.4804,95.5042,64323.0
2016-01-25 14:20:00,120.43,120.45,120.29,120.37,40942.0,95.4962,95.5121,95.3852,95.4487,40942.0
2016-01-25 14:25:00,120.37,120.38,120.11,120.27,67974.0,95.4487,95.4566,95.2425,95.3694,67974.0
2016-01-25 14:30:00,120.26,120.26,119.99,120.07,63912.0,95.3614,95.3614,95.1473,95.2108,63912.0
2016-01-25 14:35:00,120.08,120.2,120.05,120.1,95060.0,95.2187,95.3138,95.1949,95.2346,95060.0
2016-01-25 14:40:00,120.12,120.18,120.05,120.08,78478.0,95.2504,95.298,95.1949,95.2187,78478.0
2016-01-25 14:45:00,120.07,120.18,120.05,120.08,62563.0,95.2108,95.298,95.1949,95.2187,62563.0
2016-01-25 14:50:00,120.05,120.12,119.1,119.38,253081.0,95.1949,95.2504,94.4416,94.6636,253081.0
2016-01-25 14:55:00,119.4,119.95,119.3,119.93,95117.0,94.6795,95.1156,94.6002,95.0998,95117.0
2016-01-25 15:00:00,119.93,119.94,119.64,119.73,74904.0,95.0998,95.1077,94.8698,94.9412,74904.0
2016-01-25 15:05:00,119.73,119.79,119.52,119.63,67805.0,94.9412,94.9887,94.7746,94.8619,67805.0
2016-01-25 15:10:00,119.61,119.88,119.59,119.73,75795.0,94.846,95.0601,94.8301,94.9412,75795.0
2016-01-25 15:15:00,119.73,119.81,119.51,119.74,100559.0,94.9412,95.0046,94.7667,94.9491,100559.0
2016-01-25 15:20:00,119.73,119.83,119.63,119.67,78146.0,94.9412,95.0205,94.8619,94.8936,78146.0
2016-01-25 15:25:00,119.67,119.68,119.43,119.47,118176.0,94.8936,94.9015,94.7033,94.735,118176.0
2016-01-25 15:30:00,119.47,119.53,119.32,119.4,119529.0,94.735,94.7826,94.616,94.6795,119529.0
2016-01-25 15:35:00,119.38,119.42,118.88,119.26,223573.0,94.6636,94.6953,94.2671,94.5685,223573.0
2016-01-25 15:40:00,119.25,119.47,119.17,119.32,183602.0,94.5605,94.735,94.4971,94.616,183602.0
2016-01-25 15:45:00,119.33,119.64,119.31,119.64,169066.0,94.624,94.8698,94.6081,94.8698,169066.0
2016-01-25 15:50:00,119.64,119.64,119.33,119.33,244269.0,94.8698,94.8698,94.624,94.624,244269.0
2016-01-25 15:55:00,119.32,119.33,119.11,119.26,409484.0,94.616,94.624,94.4495,94.5685,409484.0
2016-01-26 09:30:00,119.6,119.95,119.58,119.82,436184.0,94.8381,95.1156,94.8222,95.0125,436184.0
2016-01-26 09:35:00,119.86,120.0,119.79,119.86,205290.0,95.0442,95.1553,94.9887,95.0442,205290.0
2016-01-26 09:40:00,119.88,119.96,119.69,119.89,187600.0,95.0601,95.1235,94.9094,95.068,187600.0
2016-01-26 09:45:00,119.89,120.0,119.0,119.31,212590.0,95.068,95.1553,94.3623,94.6081,212590.0
2016-01-26 09:50:00,119.31,120.0,119.25,119.98,195077.0,94.6081,95.1553,94.5605,95.1394,195077.0
2016-01-26 09:55:00,119.98,120.66,119.94,120.3,208460.0,95.1394,95.6786,95.1077,95.3931,208460.0
2016-01-26 10:00:00,120.34,120.8,120.34,120.71,191018.0,95.4249,95.7896,95.4249,95.7183,191018.0
2016-01-26 10:05:00,120.7,121.09,120.7,120.92,268691.0,95.7103,96.0196,95.7103,95.8848,268691.0
2016-01-26 10:10:00,120.93,121.12,120.84,121.0,209547.0,95.8927,96.0434,95.8213,95.9482,209547.0
2016-01-26 10:15:00,121.01,121.19,120.76,120.82,129614.0,95.9561,96.0989,95.7579,95.8055,129614.0
2016-01-26 10:20:00,120.87,120.88,120.67,120.76,107004.0,95.8451,95.8531,95.6865,95.7579,107004.0
2016-01-26 10:25:00,120.77,121.0,120.77,120.95,59906.0,95.7658,95.9482,95.7658,95.9086,59906.0
2016-01-26 10:30:00,120.96,121.0,120.82,120.88,62070.0,95.9165,95.9482,95.8055,95.8531,62070.0
2016-01-26 10:35:00,120.88,121.24,120.87,120.93,110397.0,95.8531,96.1385,95.8451,95.8927,110397.0
2016-01-26 10:40:00,120.97,121.14,120.93,121.13,64936.0,95.9244,96.0592,95.8927,96.0513,64936.0
2016-01-26 10:45:00,121.13,121.14,120.99,121.0,81617.0,96.0513,96.0592,95.9403,95.9482,81617.0
2016-01-26 10:50:00,121.0,121.11,120.99,121.09,95923.0,95.9482,96.0354,95.9403,96.0196,95923.0
2016-01-26 10:55:00,121.08,121.3,121.01,121.25,115802.0,96.0117,96.1861,95.9561,96.1465,115802.0
2016-01-26 11:00:00,121.24,121.3,121.2,121.26,99697.0,96.1385,96.1861,96.1068,96.1544,99697.0
2016-01-26 11:05:00,121.27,121.27,120.69,120.91,76546.0,96.1623,96.1623,95.7024,95.8769,76546.0
2016-01-26 11:10:00,120.9,120.96,120.83,120.9,40984.0,95.8689,95.9165,95.8134,95.8689,40984.0
2016-01-26 11:15:00,120.9,120.9,120.46,120.51,88975.0,95.8689,95.8689,95.52,95.5597,88975.0
2016-01-26 11:20:00,120.5,120.51,120.32,120.33,59813.0,95.5517,95.5597,95.409,95.4169,59813.0
2016-01-26 11:25:00,120.33,120.51,120.33,120.37,54799.0,95.4169,95.5597,95.4169,95.4487,54799.0
2016-01-26 11:30:00,120.39,120.39,120.15,120.17,61740.0,95.4645,95.4645,95.2742,95.2901,61740.0
2016-01-26 11:35:00,120.16,120.16,119.74,119.76,105893.0,95.2821,95.2821,94.9491,94.9649,105893.0
2016-01-26 11:40:00,119.74,120.1,119.74,120.02,88810.0,94.9491,95.2346,94.9491,95.1711,88810.0
2016-01-26 11:45:00,120.02,120.07,119.91,119.96,67709.0,95.1711,95.2108,95.0839,95.1235,67709.0
2016-01-26 11:50:00,119.97,120.27,119.96,120.26,48478.0,95.1315,95.3694,95.1235,95.3614,48478.0
2016-01-26 11:55:00,120.25,120.37,120.08,120.12,57531.0,95.3535,95.4487,95.2187,95.2504,57531.0
2016-01-26 12:00:00,120.13,120.32,120.12,120.17,42628.0,95.2583,95.409,95.2504,95.2901,42628.0
2016-01-26 12:05:00,120.17,120.29,120.13,120.19,52437.0,95.2901,95.3852,95.2583,95.3059,52437.0
2016-01-26 12:10:00,120.19,120.45,120.16,120.43,42830.0,95.3059,95.5121,95.2821,95.4962,42830.0
2016-01-26 12:15:00,120.45,120.52,120.38,120.47,86911.0,95.5121,95.5676,95.4566,95.5279,86911.0
2016-01-26 12:20:00,120.46,120.65,120.46,120.6,34584.0,95.52,95.6707,95.52,95.631,34584.0
2016-01-26 12:25:00,120.61,120.76,120.58,120.7,41074.0,95.639,95.7579,95.6152,95.7103,41074.0
2016-01-26 12:30:00,120.7,120.76,120.41,120.43,40806.0,95.7103,95.7579,95.4804,95.4962,40806.0
2016-01-26 12:35:00,120.43,120.58,120.42,120.52,29439.0,95.4962,95.6152,95.4883,95.5676,29439.0
2016-01-26 12:40:00,120.52,120.82,120.52,120.82,32405.0,95.5676,95.8055,95.5676,95.8055,32405.0
2016-01-26 12:45:00,120.79,120.79,120.51,120.61,45370.0,95.7817,95.7817,95.5597,95.639,45370.0
2016-01-26 12:50:00,120.62,120.66,120.57,120.62,27985.0,95.6469,95.6786,95.6072,95.6469,27985.0
2016-01-26 12:55:00,120.61,120.7,120.58,120.65,41723.0,95.639,95.7103,95.6152,95.6707,41723.0
2016-01-26 13:00:00,120.66,120.69,120.44,120.44,49924.0,95.6786,95.7024,95.5042,95.5042,49924.0
2016-01-26 13:05:00,120.47,120.47,120.29,120.29,32599.0,95.5279,95.5279,95.3852,95.3852,32599.0
2016-01-26 13:10:00,120.29,120.39,120.28,120.38,42811.0,95.3852,95.4645,95.3773,95.4566,42811.0
2016-01-26 13:15:00,120.4,120.58,120.4,120.55,35234.0,95.4724,95.6152,95.4724,95.5914,35234.0
2016-01-26 13:20:00,120.56,120.92,120.56,120.73,91914.0,95.5993,95.8848,95.5993,95.7341,91914.0
2016-01-26 13:25:00,120.73,120.85,120.73,120.75,42156.0,95.7341,95.8293,95.7341,95.75,42156.0
2016-01-26 13:30:00,120.74,120.75,120.6,120.73,80157.0,95.742,95.75,95.631,95.7341,80157.0
2016-01-26 13:35:00,120.73,120.84,120.66,120.74,54317.0,95.7341,95.8213,95.6786,95.742,54317.0
2016-01-26 13:40:00,120.75,120.95,120.72,120.75,67303.0,95.75,95.9086,95.7262,95.75,67303.0
2016-01-26 13:45:00,120.77,120.8,120.72,120.78,56775.0,95.7658,95.7896,95.7262,95.7738,56775.0
2016-01-26 13:50:00,120.78,120.8,120.56,120.6,84050.0,95.7738,95.7896,95.5993,95.631,84050.0
2016-01-26 13:55:00,120.6,120.72,120.59,120.61,38533.0,95.631,95.7262,95.6231,95.639,38533.0
2016-01-26 14:00:00,120.6,120.62,120.5,120.55,48396.0,95.631,95.6469,95.5517,95.5914,48396.0
2016-01-26 14:05:00,120.52,120.7,120.48,120.63,45213.0,95.5676,95.7103,95.5359,95.6548,45213.0
2016-01-26 14:10:00,120.61,120.63,120.39,120.41,41964.0,95.639,95.6548,95.4645,95.4804,41964.0
2016-01-26 14:15:00,120.41,120.41,120.17,120.22,93482.0,95.4804,95.4804,95.2901,95.3297,93482.0
2016-01-26 14:20:00,120.21,120.4,120.2,120.39,80450.0,95.3218,95.4724,95.3138,95.4645,80450.0
2016-01-26 14:25:00,120.38,120.39,120.24,120.25,55103.0,95.4566,95.4645,95.3456,95.3535,55103.0
2016-01-26 14:30:00,120.26,120.39,120.23,120.33,63040.0,95.3614,95.4645,95.3376,95.4169,63040.0
2016-01-26 14:35:00,120.33,120.36,120.26,120.35,63857.0,95.4169,95.4407,95.3614,95.4328,63857.0
2016-01-26 14:40:00,120.34,120.61,120.33,120.59,60139.0,95.4249,95.639,95.4169,95.6231,60139.0
2016-01-26 14:45:00,120.59,120.65,120.47,120.63,67064.0,95.6231,95.6707,95.5279,95.6548,67064.0
2016-01-26 14:50:00,120.63,120.66,120.53,120.6,65072.0,95.6548,95.6786,95.5755,95.631,65072.0
2016-01-26 14:55:00,120.6,120.61,120.49,120.52,74525.0,95.631,95.639,95.5438,95.5676,74525.0
2016-01-26 15:00:00,120.5,120.62,120.49,120.5,70245.0,95.5517,95.6469,95.5438,95.5517,70245.0
2016-01-26 15:05:00,120.5,120.56,120.35,120.38,86286.0,95.5517,95.5993,95.4328,95.4566,86286.0
2016-01-26 15:10:00,120.39,120.55,120.33,120.55,74874.0,95.4645,95.5914,95.4169,95.5914,74874.0
2016-01-26 15:15:00,120.55,120.57,120.33,120.34,73514.0,95.5914,95.6072,95.4169,95.4249,73514.0
2016-01-26 15:20:00,120.33,120.42,120.3,120.35,74462.0,95.4169,95.4883,95.3931,95.4328,74462.0
2016-01-26 15:25:00,120.35,120.44,120.31,120.38,102753.0,95.4328,95.5042,95.4011,95.4566,102753.0
2016-01-26 15:30:00,120.38,120.41,120.28,120.35,97580.0,95.4566,95.4804,95.3773,95.4328,97580.0
2016-01-26 15:35:00,120.35,120.44,120.29,120.4,98512.0,95.4328,95.5042,95.3852,95.4724,98512.0
2016-01-26 15:40:00,120.4,120.51,120.39,120.5,152746.0,95.4724,95.5597,95.4645,95.5517,152746.0
2016-01-26 15:45:00,120.5,120.53,120.36,120.49,176891.0,95.5517,95.5755,95.4407,95.5438,176891.0
2016-01-26 15:50:00,120.48,120.49,120.23,120.23,188739.0,95.5359,95.5438,95.3376,95.3376,188739.0
2016-01-26 15:55:00,120.22,120.41,120.17,120.4,308414.0,95.3297,95.4804,95.2901,95.4724,308414.0
2016-01-27 09:30:00,120.88,120.95,120.52,120.78,218429.0,95.8531,95.9086,95.5676,95.7738,218429.0
2016-01-27 09:35:00,120.8,120.97,120.69,120.79,78463.0,95.7896,95.9244,95.7024,95.7817,78463.0
2016-01-27 09:40:00,120.82,121.09,120.66,120.66,113641.0,95.8055,96.0196,95.6786,95.6786,113641.0
2016-01-27 09:45:00,120.67,120.77,120.64,120.72,30680.0,95.6865,95.7658,95.6628,95.7262,30680.0
2016-01-27 09:50:00,120.72,120.76,120.51,120.69,41546.0,95.7262,95.7579,95.5597,95.7024,41546.0
2016-01-27 09:55:00,120.69,120.74,120.58,120.58,32050.0,95.7024,95.742,95.6152,95.6152,32050.0
2016-01-27 10:00:00,120.59,120.61,120.03,120.15,88644.0,95.6231,95.639,95.179,95.2742,88644.0
2016-01-27 10:05:00,120.17,120.29,120.1,120.19,65395.0,95.2901,95.3852,95.2346,95.3059,65395.0
2016-01-27 10:10:00,120.17,120.17,119.83,119.98,82982.0,95.2901,95.2901,95.0205,95.1394,82982.0
2016-01-27 10:15:00,119.98,120.08,119.88,119.96,67706.0,95.1394,95.2187,95.0601,95.1235,67706.0
2016-01-27 10:20:00,119.97,120.08,119.95,119.97,59838.0,95.1315,95.2187,95.1156,95.1315,59838.0
2016-01-27 10:25:00,119.97,120.17,119.97,120.02,55224.0,95.1315,95.2901,95.1315,95.1711,55224.0
2016-01-27 10:30:00,120.02,120.21,119.98,120.14,53292.0,95.1711,95.3218,95.1394,95.2663,53292.0
2016-01-27 10:35:00,120.16,120.36,120.13,120.33,46624.0,95.2821,95.4407,95.2583,95.4169,46624.0
2016-01-27 10:40:00,120.33,120.42,120.25,120.32,51678.0,95.4169,95.4883,95.3535,95.409,51678.0
2016-01-27 10:45:00,120.35,120.37,120.2,120.23,50806.0,95.4328,95.4487,95.3138,95.3376,50806.0
2016-01-27 10:50:00,120.25,120.31,120.17,120.27,51867.0,95.3535,95.4011,95.2901,95.3694,51867.0
2016-01-27 10:55:00,120.25,120.25,119.96,120.21,48938.0,95.3535,95.3535,95.1235,95.3218,48938.0
2016-01-27 11:00:00,120.2,120.43,120.14,120.36,67882.0,95.3138,95.4962,95.2663,95.4407,67882.0
2016-01-27 11:05:00,120.36,120.55,120.36,120.48,40799.0,95.4407,95.5914,95.4407,95.5359,40799.0
2016-01-27 11:10:00,120.49,120.49,120.36,120.41,41488.0,95.5438,95.5438,95.4407,95.4804,41488.0
2016-01-27 11:15:00,120.41,120.77,120.39,120.64,67025.0,95.4804,95.7658,95.4645,95.6628,67025.0
2016-01-27 11:20:00,120.66,120.66,120.47,120.5,61623.0,95.6786,95.6786,95.5279,95.5517,61623.0
2016-01-27 11:25:00,120.47,120.69,120.34,120.64,48373.0,95.5279,95.7024,95.4249,95.6628,48373.0
2016-01-27 11:30:00,120.64,120.75,120.57,120.66,64582.0,95.6628,95.75,95.6072,95.6786,64582.0
2016-01-27 11:35:00,120.66,120.82,120.66,120.77,100769.0,95.6786,95.8055,95.6786,95.7658,100769.0
2016-01-27 11:40:00,120.79,121.07,120.63,121.07,63287.0,95.7817,96.0037,95.6548,96.0037,63287.0
2016-01-27 11:45:00,121.04,121.18,121.0,121.11,58557.0,95.9799,96.091,95.9482,96.0354,58557.0
2016-01-27 11:50:00,121.11,121.23,121.08,121.14,46478.0,96.0354,96.1306,96.0117,96.0592,46478.0
2016-01-27 11:55:00,121.13,121.23,121.08,121.16,40956.0,96.0513,96.1306,96.0117,96.0751,40956.0
2016-01-27 12:00:00,121.18,121.41,121.16,121.36,59563.0,96.091,96.2733,96.0751,96.2337,59563.0
2016-01-27 12:05:00,121.38,121.62,121.37,121.53,91893.0,96.2495,96.4399,96.2416,96.3685,91893.0
2016-01-27 12:10:00,121.53,121.61,121.4,121.51,46266.0,96.3685,96.4319,96.2654,96.3526,46266.0
2016-01-27 12:15:00,121.51,121.61,121.47,121.54,40542.0,96.3526,96.4319,96.3209,96.3764,40542.0
2016-01-27 12:20:00,121.55,121.55,121.4,121.41,48584.0,96.3843,96.3843,96.2654,96.2733,48584.0
2016-01-27 12:25:00,121.41,121.43,121.22,121.32,32194.0,96.2733,96.2892,96.1227,96.202,32194.0
2016-01-27 12:30:00,121.33,121.36,121.27,121.29,23530.0,96.2099,96.2337,96.1623,96.1782,23530.0
2016-01-27 12:35:00,121.28,121.39,121.26,121.36,37458.0,96.1702,96.2575,96.1544,96.2337,37458.0
2016-01-27 12:40:00,121.37,121.39,121.23,121.38,33075.0,96.2416,96.2575,96.1306,96.2495,33075.0
2016-01-27 12:45:00,121.38,121.53,121.37,121.46,22185.0,96.2495,96.3685,96.2416,96.313,22185.0
2016-01-27 12:50:00,121.45,121.52,121.42,121.48,25721.0,96.305,96.3606,96.2813,96.3288,25721.0
2016-01-27 12:55:00,121.48,121.49,121.03,121.03,62696.0,96.3288,96.3368,95.972,95.972,62696.0
2016-01-27 13:00:00,121.05,121.2,121.0,121.18,40324.0,95.9879,96.1068,95.9482,96.091,40324.0
2016-01-27 13:05:00,121.18,121.36,121.18,121.36,18266.0,96.091,96.2337,96.091,96.2337,18266.0
2016-01-27 13:10:00,121.37,121.45,121.3,121.3,28306.0,96.2416,96.305,96.1861,96.1861,28306.0
2016-01-27 13:15:00,121.3,121.31,121.21,121.3,92054.0,96.1861,96.194,96.1147,96.1861,92054.0
2016-01-27 13:20:00,121.31,121.49,121.22,121.45,25166.0,96.194,96.3368,96.1227,96.305,25166.0
2016-01-27 13:25:00,121.46,121.48,121.31,121.31,23892.0,96.313,96.3288,96.194,96.194,23892.0
2016-01-27 13:30:00,121.33,121.43,121.29,121.3,22901.0,96.2099,96.2892,96.1782,96.1861,22901.0
2016-01-27 13:35:00,121.3,121.3,121.08,121.09,298458.0,96.1861,96.1861,96.0117,96.0196,298458.0
2016-01-27 13:40:00,121.08,121.09,120.99,120.99,51337.0,96.0117,96.0196,95.9403,95.9403,51337.0
2016-01-27 13:45:00,121.0,121.26,120.94,121.03,73197.0,95.9482,96.1544,95.9006,95.972,73197.0
2016-01-27 13:50:00,121.02,121.11,120.97,121.0,24440.0,95.9641,96.0354,95.9244,95.9482,24440.0
2016-01-27 13:55:00,120.98,121.27,120.97,121.2,44011.0,95.9324,96.1623,95.9244,96.1068,44011.0
2016-01-27 14:00:00,121.21,121.48,120.9,121.19,55861.0,96.1147,96.3288,95.8689,96.0989,55861.0
2016-01-27 14:05:00,121.13,121.29,120.81,120.85,92174.0,96.0513,96.1782,95.7976,95.8293,92174.0
2016-01-27 14:10:00,120.81,121.11,120.62,120.7,112477.0,95.7976,96.0354,95.6469,95.7103,112477.0
2016-01-27 14:15:00,120.7,121.02,120.62,120.93,138488.0,95.7103,95.9641,95.6469,95.8927,138488.0
2016-01-27 14:20:00,120.91,121.18,120.86,120.96,65448.0,95.8769,96.091,95.8372,95.9165,65448.0
2016-01-27 14:25:00,120.96,121.1,120.84,121.0,39117.0,95.9165,96.0275,95.8213,95.9482,39117.0
2016-01-27 14:30:00,120.99,121.04,120.79,120.86,52783.0,95.9403,95.9799,95.7817,95.8372,52783.0
2016-01-27 14:35:00,120.86,120.91,120.62,120.64,84074.0,95.8372,95.8769,95.6469,95.6628,84074.0
2016-01-27 14:40:00,120.61,120.7,120.46,120.65,81164.0,95.639,95.7103,95.52,95.6707,81164.0
2016-01-27 14:45:00,120.66,120.79,120.55,120.58,90044.0,95.6786,95.7817,95.5914,95.6152,90044.0
2016-01-27 14:50:00,120.58,120.65,120.42,120.44,59730.0,95.6152,95.6707,95.4883,95.5042,59730.0
2016-01-27 14:55:00,120.42,120.49,120.28,120.36,133269.0,95.4883,95.5438,95.3773,95.4407,133269.0
2016-01-27 15:00:00,120.34,120.36,120.11,120.26,135643.0,95.4249,95.4407,95.2425,95.3614,135643.0
2016-01-27 15:05:00,120.27,120.33,120.14,120.29,96194.0,95.3694,95.4169,95.2663,95.3852,96194.0
2016-01-27 15:10:00,120.26,120.31,120.09,120.11,205216.0,95.3614,95.4011,95.2266,95.2425,205216.0
2016-01-27 15:15:00,120.11,120.33,120.04,120.25,152908.0,95.2425,95.4169,95.187,95.3535,152908.0
2016-01-27 15:20:00,120.24,120.58,120.22,120.47,124539.0,95.3456,95.6152,95.3297,95.5279,124539.0
2016-01-27 15:25:00,120.45,120.81,120.4,120.6,116107.0,95.5121,95.7976,95.4724,95.631,116107.0
2016-01-27 15:30:00,120.59,120.81,120.58,120.74,96887.0,95.6231,95.7976,95.6152,95.742,96887.0
2016-01-27 15:35:00,120.72,120.99,120.61,120.79,120102.0,95.7262,95.9403,95.639,95.7817,120102.0
2016-01-27 15:40:00,120.79,120.8,120.52,120.72,118271.0,95.7817,95.7896,95.5676,95.7262,118271.0
2016-01-27 15:45:00,120.7,120.9,120.64,120.76,80939.0,95.7103,95.8689,95.6628,95.7579,80939.0
2016-01-27 15:50:00,120.77,120.89,120.68,120.78,126462.0,95.7658,95.861,95.6945,95.7738,126462.0
2016-01-27 15:55:00,120.78,120.96,120.76,120.87,215741.0,95.7738,95.9165,95.7579,95.8451,215741.0
2016-01-28 09:30:00,121.1,121.29,120.58,120.82,277950.0,96.0275,96.1782,95.6152,95.8055,277950.0
2016-01-28 09:35:00,120.83,121.29,120.37,121.06,142441.0,95.8134,96.1782,95.4487,95.9958,142441.0
2016-01-28 09:40:00,121.08,121.58,121.02,121.53,121962.0,96.0117,96.4081,95.9641,96.3685,121962.0
2016-01-28 09:45:00,121.54,121.59,121.05,121.08,145391.0,96.3764,96.4161,95.9879,96.0117,145391.0
2016-01-28 09:50:00,121.06,121.34,121.06,121.24,41859.0,95.9958,96.2178,95.9958,96.1385,41859.0
2016-01-28 09:55:00,121.25,121.27,121.11,121.25,52440.0,96.1465,96.1623,96.0354,96.1465,52440.0
2016-01-28 10:00:00,121.25,121.25,120.68,120.8,70076.0,96.1465,96.1465,95.6945,95.7896,70076.0
2016-01-28 10:05:00,120.83,120.93,120.61,120.73,50080.0,95.8134,95.8927,95.639,95.7341,50080.0
2016-01-28 10:10:00,120.71,120.79,120.61,120.64,75508.0,95.7183,95.7817,95.639,95.6628,75508.0
2016-01-28 10:15:00,120.64,120.69,120.5,120.55,60649.0,95.6628,95.7024,95.5517,95.5914,60649.0
2016-01-28 10:20:00,120.56,120.93,120.53,120.92,93761.0,95.5993,95.8927,95.5755,95.8848,93761.0
2016-01-28 10:25:00,120.91,120.97,120.57,120.71,114044.0,95.8769,95.9244,95.6072,95.7183,114044.0
2016-01-28 10:30:00,120.71,120.87,120.22,120.25,137724.0,95.7183,95.8451,95.3297,95.3535,137724.0
2016-01-28 10:35:00,120.25,120.45,120.2,120.36,122508.0,95.3535,95.5121,95.3138,95.4407,122508.0
2016-01-28 10:40:00,120.37,120.5,120.29,120.37,96084.0,95.4487,95.5517,95.3852,95.4487,96084.0
2016-01-28 10:45:00,120.38,120.39,120.2,120.33,61235.0,95.4566,95.4645,95.3138,95.4169,61235.0
2016-01-28 10:50:00,120.34,120.46,120.33,120.38,91105.0,95.4249,95.52,95.4169,95.4566,91105.0
2016-01-28 10:55:00,120.39,120.69,120.37,120.63,48507.0,95.4645,95.7024,95.4487,95.6548,48507.0
2016-01-28 11:00:00,120.63,120.91,120.63,120.9,42039.0,95.6548,95.8769,95.6548,95.8689,42039.0
2016-01-28 11:05:00,120.9,121.07,120.89,120.94,44807.0,95.8689,96.0037,95.861,95.9006,44807.0
2016-01-28 11:10:00,120.95,120.95,120.72,120.8,63549.0,95.9086,95.9086,95.7262,95.7896,63549.0
2016-01-28 11:15:00,120.81,120.89,120.66,120.89,50797.0,95.7976,95.861,95.6786,95.861,50797.0
2016-01-28 11:20:00,120.89,121.24,120.86,121.18,55056.0,95.861,96.1385,95.8372,96.091,55056.0
2016-01-28 11:25:00,121.2,121.2,120.89,120.9,93953.0,96.1068,96.1068,95.861,95.8689,93953.0
2016-01-28 11:30:00,120.9,120.9,120.65,120.73,42462.0,95.8689,95.8689,95.6707,95.7341,42462.0
2016-01-28 11:35:00,120.75,121.01,120.72,121.01,47396.0,95.75,95.9561,95.7262,95.9561,47396.0
2016-01-28 11:40:00,121.01,121.08,120.77,120.82,23200.0,95.9561,96.0117,95.7658,95.8055,23200.0
2016-01-28 11:45:00,120.8,120.86,120.65,120.68,42021.0,95.7896,95.8372,95.6707,95.6945,42021.0
2016-01-28 11:50:00,120.68,120.78,120.66,120.74,21730.0,95.6945,95.7738,95.6786,95.742,21730.0
2016-01-28 11:55:00,120.74,120.95,120.63,120.75,44751.0,95.742,95.9086,95.6548,95.75,44751.0
2016-01-28 12:00:00,120.76,121.16,120.75,121.15,35397.0,95.7579,96.0751,95.75,96.0672,35397.0
2016-01-28 12:05:00,121.15,121.26,121.1,121.25,37931.0,96.0672,96.1544,96.0275,96.1465,37931.0
2016-01-28 12:10:00,121.27,121.37,121.2,121.36,19957.0,96.1623,96.2416,96.1068,96.2337,19957.0
2016-01-28 12:15:00,121.37,121.43,121.33,121.39,31990.0,96.2416,96.2892,96.2099,96.2575,31990.0
2016-01-28 12:20:00,121.41,121.56,121.41,121.55,43306.0,96.2733,96.3923,96.2733,96.3843,43306.0
2016-01-28 12:25:00,121.55,121.73,121.52,121.72,46936.0,96.3843,96.5271,96.3606,96.5191,46936.0
2016-01-28 12:30:00,121.73,121.87,121.59,121.85,47912.0,96.5271,96.6381,96.4161,96.6222,47912.0
2016-01-28 12:35:00,121.83,121.91,121.8,121.85,41420.0,96.6064,96.6698,96.5826,96.6222,41420.0
2016-01-28 12:40:00,121.85,121.99,121.84,121.98,49962.0,96.6222,96.7332,96.6143,96.7253,49962.0
2016-01-28 12:45:00,121.99,122.0,121.89,121.91,44804.0,96.7332,96.7412,96.654,96.6698,44804.0
2016-01-28 12:50:00,121.92,121.99,121.81,121.82,36381.0,96.6777,96.7332,96.5905,96.5984,36381.0
2016-01-28 12:55:00,121.85,121.89,121.67,121.71,68869.0,96.6222,96.654,96.4795,96.5112,68869.0
2016-01-28 13:00:00,121.7,121.86,121.63,121.82,53272.0,96.5033,96.6302,96.4478,96.5984,53272.0
2016-01-28 13:05:00,121.81,121.89,121.63,121.89,53211.0,96.5905,96.654,96.4478,96.654,53211.0
2016-01-28 13:10:00,121.89,122.05,121.88,122.04,64093.0,96.654,96.7808,96.646,96.7729,64093.0
2016-01-28 13:15:00,122.02,122.04,121.45,121.46,49173.0,96.757,96.7729,96.305,96.313,49173.0
2016-01-28 13:20:00,121.46,121.49,121.3,121.39,49508.0,96.313,96.3368,96.1861,96.2575,49508.0
2016-01-28 13:25:00,121.4,121.65,121.4,121.65,37126.0,96.2654,96.4636,96.2654,96.4636,37126.0
2016-01-28 13:30:00,121.65,121.78,121.58,121.74,30643.0,96.4636,96.5667,96.4081,96.535,30643.0
2016-01-28 13:35:00,121.75,121.78,121.61,121.65,31930.0,96.5429,96.5667,96.4319,96.4636,31930.0
2016-01-28 13:40:00,121.68,121.79,121.58,121.69,50328.0,96.4874,96.5747,96.4081,96.4954,50328.0
2016-01-28 13:45:00,121.7,121.94,121.68,121.93,36434.0,96.5033,96.6936,96.4874,96.6857,36434.0
2016-01-28 13:50:00,121.94,121.94,121.73,121.82,25263.0,96.6936,96.6936,96.5271,96.5984,25263.0
2016-01-28 13:55:00,121.81,121.91,121.64,121.68,56942.0,96.5905,96.6698,96.4557,96.4874,56942.0
2016-01-28 14:00:00,121.68,122.0,121.68,122.0,90933.0,96.4874,96.7412,96.4874,96.7412,90933.0
2016-01-28 14:05:00,121.99,122.17,121.95,122.14,66880.0,96.7332,96.876,96.7015,96.8522,66880.0
2016-01-28 14:10:00,122.15,122.32,122.11,122.13,68470.0,96.8601,96.9949,96.8284,96.8443,68470.0
2016-01-28 14:15:00,122.13,122.17,121.97,121.97,36946.0,96.8443,96.876,96.7174,96.7174,36946.0
2016-01-28 14:20:00,121.96,122.24,121.96,122.21,36628.0,96.7095,96.9315,96.7095,96.9077,36628.0
2016-01-28 14:25:00,122.17,122.24,122.14,122.15,71956.0,96.876,96.9315,96.8522,96.8601,71956.0
2016-01-28 14:30:00,122.15,122.35,122.13,122.22,105358.0,96.8601,97.0187,96.8443,96.9156,105358.0
2016-01-28 14:35:00,122.23,122.27,122.16,122.22,34478.0,96.9236,96.9553,96.8681,96.9156,34478.0
2016-01-28 14:40:00,122.2,122.34,122.07,122.1,48432.0,96.8998,97.0108,96.7967,96.8205,48432.0
2016-01-28 14:45:00,122.09,122.18,122.07,122.09,172706.0,96.8125,96.8839,96.7967,96.8125,172706.0
2016-01-28 14:50:00,122.08,122.15,121.95,121.99,55764.0,96.8046,96.8601,96.7015,96.7332,55764.0
2016-01-28 14:55:00,122.01,122.1,121.94,121.99,112293.0,96.7491,96.8205,96.6936,96.7332,112293.0
2016-01-28 15:00:00,121.99,122.14,121.96,122.01,66249.0,96.7332,96.8522,96.7095,96.7491,66249.0
2016-01-28 15:05:00,122.01,122.13,121.97,122.13,74815.0,96.7491,96.8443,96.7174,96.8443,74815.0
2016-01-28 15:10:00,122.15,122.3,122.15,122.25,59018.0,96.8601,96.9791,96.8601,96.9394,59018.0
2016-01-28 15:15:00,122.24,122.36,122.2,122.35,75144.0,96.9315,97.0266,96.8998,97.0187,75144.0
2016-01-28 15:20:00,122.36,122.48,122.35,122.45,78257.0,97.0266,97.1218,97.0187,97.098,78257.0
2016-01-28 15:25:00,122.46,122.49,122.32,122.38,83721.0,97.1059,97.1297,96.9949,97.0425,83721.0
2016-01-28 15:30:00,122.37,122.46,122.35,122.39,77531.0,97.0346,97.1059,97.0187,97.0504,77531.0
2016-01-28 15:35:00,122.39,122.6,122.39,122.54,150587.0,97.0504,97.217,97.0504,97.1694,150587.0
2016-01-28 15:40:00,122.54,122.59,122.34,122.36,141482.0,97.1694,97.209,97.0108,97.0266,141482.0
2016-01-28 15:45:00,122.35,122.52,122.26,122.5,157914.0,97.0187,97.1535,96.9473,97.1377,157914.0
2016-01-28 15:50:00,122.51,122.52,122.31,122.32,141830.0,97.1456,97.1535,96.987,96.9949,141830.0
2016-01-28 15:55:00,122.32,122.6,122.32,122.43,394100.0,96.9949,97.217,96.9949,97.0822,394100.0
2016-01-29 09:30:00,122.77,123.08,122.75,123.05,208615.0,97.3518,97.5976,97.3359,97.5738,208615.0
2016-01-29 09:35:00,123.07,123.48,123.06,123.31,96687.0,97.5896,97.9148,97.5817,97.78,96687.0
2016-01-29 09:40:00,123.33,123.54,123.28,123.39,108770.0,97.7958,97.9623,97.7562,97.8434,108770.0
2016-01-29 09:45:00,123.4,123.5,123.29,123.41,76504.0,97.8513,97.9306,97.7641,97.8593,76504.0
2016-01-29 09:50:00,123.43,123.78,123.4,123.57,210416.0,97.8751,98.1526,97.8513,97.9861,210416.0
2016-01-29 09:55:00,123.56,123.65,123.37,123.51,59595.0,97.9782,98.0496,97.8275,97.9385,59595.0
2016-01-29 10:00:00,123.51,123.56,123.41,123.42,48728.0,97.9385,97.9782,97.8593,97.8672,48728.0
2016-01-29 10:05:00,123.43,123.52,123.38,123.4,81228.0,97.8751,97.9465,97.8355,97.8513,81228.0
2016-01-29 10:10:00,123.42,123.47,123.02,123.13,199385.0,97.8672,97.9068,97.55,97.6372,199385.0
2016-01-29 10:15:00,123.12,123.58,123.12,123.58,211836.0,97.6293,97.9941,97.6293,97.9941,211836.0
2016-01-29 10:20:00,123.57,123.78,123.56,123.68,91045.0,97.9861,98.1526,97.9782,98.0734,91045.0
2016-01-29 10:25:00,123.7,123.84,123.68,123.77,113458.0,98.0892,98.2002,98.0734,98.1447,113458.0
2016-01-29 10:30:00,123.76,123.79,123.54,123.64,108843.0,98.1368,98.1606,97.9623,98.0416,108843.0
2016-01-29 10:35:00,123.62,123.84,123.61,123.81,77145.0,98.0258,98.2002,98.0178,98.1764,77145.0
2016-01-29 10:40:00,123.81,123.89,123.43,123.54,101129.0,98.1764,98.2399,97.8751,97.9623,101129.0
2016-01-29 10:45:00,123.53,123.65,123.3,123.57,93504.0,97.9544,98.0496,97.772,97.9861,93504.0
2016-01-29 10:50:00,123.56,123.91,123.56,123.91,90729.0,97.9782,98.2557,97.9782,98.2557,90729.0
2016-01-29 10:55:00,123.92,124.05,123.91,124.0,166885.0,98.2637,98.3667,98.2557,98.3271,166885.0
2016-01-29 11:00:00,124.0,124.29,123.93,124.16,109828.0,98.3271,98.5571,98.2716,98.454,109828.0
2016-01-29 11:05:00,124.16,124.27,124.14,124.2,127938.0,98.454,98.5412,98.4381,98.4857,127938.0
2016-01-29 11:10:00,124.2,124.35,124.19,124.32,96685.0,98.4857,98.6046,98.4778,98.5808,96685.0
2016-01-29 11:15:00,124.29,124.29,123.97,124.05,72998.0,98.5571,98.5571,98.3033,98.3667,72998.0
2016-01-29 11:20:00,124.06,124.07,123.92,124.03,117836.0,98.3747,98.3826,98.2637,98.3509,117836.0
2016-01-29 11:25:00,124.05,124.18,123.96,124.12,36258.0,98.3667,98.4698,98.2954,98.4223,36258.0
2016-01-29 11:30:00,124.16,124.29,124.06,124.27,77029.0,98.454,98.5571,98.3747,98.5412,77029.0
2016-01-29 11:35:00,124.22,124.35,124.22,124.24,48356.0,98.5016,98.6046,98.5016,98.5174,48356.0
2016-01-29 11:40:00,124.24,124.31,123.97,124.03,69062.0,98.5174,98.5729,98.3033,98.3509,69062.0
2016-01-29 11:45:00,124.05,124.07,123.96,124.0,82283.0,98.3667,98.3826,98.2954,98.3271,82283.0
2016-01-29 11:50:00,123.99,124.12,123.97,123.98,184746.0,98.3192,98.4223,98.3033,98.3112,184746.0
2016-01-29 11:55:00,123.99,124.18,123.98,124.07,60062.0,98.3192,98.4698,98.3112,98.3826,60062.0
2016-01-29 12:00:00,124.07,124.07,123.93,123.99,54120.0,98.3826,98.3826,98.2716,98.3192,54120.0
2016-01-29 12:05:00,124.0,124.07,123.97,124.01,77964.0,98.3271,98.3826,98.3033,98.335,77964.0
2016-01-29 12:10:00,124.01,124.09,123.99,124.0,65080.0,98.335,98.3985,98.3192,98.3271,65080.0
2016-01-29 12:15:00,124.0,124.1,124.0,124.09,68339.0,98.3271,98.4064,98.3271,98.3985,68339.0
2016-01-29 12:20:00,124.09,124.11,123.99,124.03,42545.0,98.3985,98.4143,98.3192,98.3509,42545.0
2016-01-29 12:25:00,124.03,124.1,123.99,124.0,84188.0,98.3509,98.4064,98.3192,98.3271,84188.0
2016-01-29 12:30:00,124.01,124.1,124.0,124.06,58358.0,98.335,98.4064,98.3271,98.3747,58358.0
2016-01-29 12:35:00,124.06,124.08,124.01,124.04,34095.0,98.3747,98.3905,98.335,98.3588,34095.0
2016-01-29 12:40:00,124.03,124.04,123.99,124.02,32046.0,98.3509,98.3588,98.3192,98.343,32046.0
2016-01-29 12:45:00,124.03,124.07,123.95,123.99,53866.0,98.3509,98.3826,98.2875,98.3192,53866.0
2016-01-29 12:50:00,123.97,124.04,123.91,124.02,95996.0,98.3033,98.3588,98.2557,98.343,95996.0
2016-01-29 12:55:00,124.03,124.04,123.98,124.04,24766.0,98.3509,98.3588,98.3112,98.3588,24766.0
2016-01-29 13:00:00,124.04,124.07,123.98,124.02,54349.0,98.3588,98.3826,98.3112,98.343,54349.0
2016-01-29 13:05:00,124.02,124.04,124.0,124.03,18267.0,98.343,98.3588,98.3271,98.3509,18267.0
2016-01-29 13:10:00,124.04,124.07,123.99,124.0,27720.0,98.3588,98.3826,98.3192,98.3271,27720.0
2016-01-29 13:15:00,124.02,124.03,123.96,124.01,61279.0,98.343,98.3509,98.2954,98.335,61279.0
2016-01-29 13:20:00,124.01,124.08,124.0,124.05,21040.0,98.335,98.3905,98.3271,98.3667,21040.0
2016-01-29 13:25:00,124.05,124.06,123.91,123.92,59476.0,98.3667,98.3747,98.2557,98.2637,59476.0
2016-01-29 13:30:00,123.93,124.04,123.93,123.99,103446.0,98.2716,98.3588,98.2716,98.3192,103446.0
2016-01-29 13:35:00,124.0,124.02,123.95,124.01,37815.0,98.3271,98.343,98.2875,98.335,37815.0
2016-01-29 13:40:00,124.01,124.1,123.99,124.09,77753.0,98.335,98.4064,98.3192,98.3985,77753.0
2016-01-29 13:45:00,124.1,124.12,124.07,124.1,42407.0,98.4064,98.4223,98.3826,98.4064,42407.0
2016-01-29 13:50:00,124.1,124.1,123.95,124.01,57774.0,98.4064,98.4064,98.2875,98.335,57774.0
2016-01-29 13:55:00,124.01,124.03,123.91,123.91,63297.0,98.335,98.3509,98.2557,98.2557,63297.0
2016-01-29 14:00:00,123.92,123.93,123.8,123.85,121716.0,98.2637,98.2716,98.1685,98.2082,121716.0
2016-01-29 14:05:00,123.85,123.88,123.82,123.85,46522.0,98.2082,98.2319,98.1844,98.2082,46522.0
2016-01-29 14:10:00,123.85,124.0,123.82,124.0,99933.0,98.2082,98.3271,98.1844,98.3271,99933.0
2016-01-29 14:15:00,124.0,124.07,124.0,124.05,29602.0,98.3271,98.3826,98.3271,98.3667,29602.0
2016-01-29 14:20:00,124.06,124.12,124.01,124.03,46196.0,98.3747,98.4223,98.335,98.3509,46196.0
2016-01-29 14:25:00,124.05,124.13,123.98,124.11,45810.0,98.3667,98.4302,98.3112,98.4143,45810.0
2016-01-29 14:30:00,124.1,124.13,124.02,124.13,30192.0,98.4064,98.4302,98.343,98.4302,30192.0
2016-01-29 14:35:00,124.14,124.14,124.04,124.11,35555.0,98.4381,98.4381,98.3588,98.4143,35555.0
2016-01-29 14:40:00,124.12,124.15,124.09,124.12,70753.0,98.4223,98.446,98.3985,98.4223,70753.0
2016-01-29 14:45:00,124.13,124.14,124.02,124.04,70005.0,98.4302,98.4381,98.343,98.3588,70005.0
2016-01-29 14:50:00,124.05,124.1,123.99,124.05,127392.0,98.3667,98.4064,98.3192,98.3667,127392.0
2016-01-29 14:55:00,124.05,124.08,123.98,124.03,148086.0,98.3667,98.3905,98.3112,98.3509,148086.0
2016-01-29 15:00:00,124.03,124.06,123.92,123.98,57310.0,98.3509,98.3747,98.2637,98.3112,57310.0
2016-01-29 15:05:00,123.99,124.01,123.94,123.95,47479.0,98.3192,98.335,98.2795,98.2875,47479.0
2016-01-29 15:10:00,123.95,123.97,123.89,123.94,55922.0,98.2875,98.3033,98.2399,98.2795,55922.0
2016-01-29 15:15:00,123.94,123.95,123.83,123.84,59063.0,98.2795,98.2875,98.1923,98.2002,59063.0
2016-01-29 15:20:00,123.84,123.87,123.78,123.87,53875.0,98.2002,98.224,98.1526,98.224,53875.0
2016-01-29 15:25:00,123.88,123.94,123.86,123.9,106554.0,98.2319,98.2795,98.2161,98.2478,106554.0
2016-01-29 15:30:00,123.9,123.9,123.82,123.85,73885.0,98.2478,98.2478,98.1844,98.2082,73885.0
2016-01-29 15:35:00,123.85,123.92,123.77,123.77,117314.0,98.2082,98.2637,98.1447,98.1447,117314.0
2016-01-29 15:40:00,123.77,123.99,123.73,123.92,155377.0,98.1447,98.3192,98.113,98.2637,155377.0
2016-01-29 15:45:00,123.93,124.01,123.9,123.98,234454.0,98.2716,98.335,98.2478,98.3112,234454.0
2016-01-29 15:50:00,123.98,124.0,123.72,123.72,252102.0,98.3112,98.3271,98.1051,98.1051,252102.0
2016-01-29 15:55:00,123.73,123.82,123.49,123.75,514044.0,98.113,98.1844,97.9227,98.1289,514044.0
2016-02-01 09:30:00,123.08,123.49,123.02,123.28,261788.0,97.5976,97.9227,97.55,97.7562,261788.0
2016-02-01 09:35:00,123.26,123.79,123.26,123.76,72858.0,97.7403,98.1606,97.7403,98.1368,72858.0
2016-02-01 09:40:00,123.78,123.99,123.78,123.8,70863.0,98.1526,98.3192,98.1526,98.1685,70863.0
2016-02-01 09:45:00,123.8,123.87,123.61,123.82,63842.0,98.1685,98.224,98.0178,98.1844,63842.0
2016-02-01 09:50:00,123.83,124.17,123.83,124.14,84681.0,98.1923,98.4619,98.1923,98.4381,84681.0
2016-02-01 09:55:00,124.14,124.18,123.79,123.81,60774.0,98.4381,98.4698,98.1606,98.1764,60774.0
2016-02-01 10:00:00,123.81,123.88,123.66,123.77,92654.0,98.1764,98.2319,98.0575,98.1447,92654.0
2016-02-01 10:05:00,123.77,123.92,123.68,123.88,63498.0,98.1447,98.2637,98.0734,98.2319,63498.0
2016-02-01 10:10:00,123.9,124.24,123.87,124.08,68971.0,98.2478,98.5174,98.224,98.3905,68971.0
2016-02-01 10:15:00,124.08,124.2,123.97,124.12,79328.0,98.3905,98.4857,98.3033,98.4223,79328.0
2016-02-01 10:20:00,124.12,124.2,124.0,124.03,60829.0,98.4223,98.4857,98.3271,98.3509,60829.0
2016-02-01 10:25:00,124.03,124.13,123.83,123.84,30006.0,98.3509,98.4302,98.1923,98.2002,30006.0
2016-02-01 10:30:00,123.86,123.95,123.8,123.86,47083.0,98.2161,98.2875,98.1685,98.2161,47083.0
2016-02-01 10:35:00,123.87,124.05,123.87,123.97,48796.0,98.224,98.3667,98.224,98.3033,48796.0
2016-02-01 10:40:00,123.99,124.21,123.99,124.21,35011.0,98.3192,98.4936,98.3192,98.4936,35011.0
2016-02-01 10:45:00,124.22,124.3,124.1,124.25,49546.0,98.5016,98.565,98.4064,98.5253,49546.0
2016-02-01 10:50:00,124.27,124.44,124.22,124.28,58004.0,98.5412,98.676,98.5016,98.5491,58004.0
2016-02-01 10:55:00,124.25,124.6,124.22,124.5,132521.0,98.5253,98.8029,98.5016,98.7236,132521.0
2016-02-01 11:00:00,124.5,124.53,124.42,124.44,82365.0,98.7236,98.7474,98.6601,98.676,82365.0
2016-02-01 11:05:00,124.44,124.54,124.42,124.49,85966.0,98.676,98.7553,98.6601,98.7156,85966.0
2016-02-01 11:10:00,124.49,124.73,124.48,124.66,129835.0,98.7156,98.906,98.7077,98.8505,129835.0
2016-02-01 11:15:00,124.63,124.74,124.6,124.73,62770.0,98.8267,98.9139,98.8029,98.906,62770.0
2016-02-01 11:20:00,124.7,124.75,124.59,124.64,49467.0,98.8822,98.9218,98.7949,98.8346,49467.0
2016-02-01 11:25:00,124.63,124.78,124.63,124.75,42125.0,98.8267,98.9456,98.8267,98.9218,42125.0
2016-02-01 11:30:00,124.75,124.76,124.64,124.68,83045.0,98.9218,98.9297,98.8346,98.8663,83045.0
2016-02-01 11:35:00,124.68,124.76,124.68,124.75,89196.0,98.8663,98.9297,98.8663,98.9218,89196.0
2016-02-01 11:40:00,124.75,124.8,124.69,124.76,63988.0,98.9218,98.9615,98.8742,98.9297,63988.0
2016-02-01 11:45:00,124.77,124.79,124.62,124.69,51973.0,98.9377,98.9535,98.8187,98.8742,51973.0
2016-02-01 11:50:00,124.7,124.75,124.63,124.69,131384.0,98.8822,98.9218,98.8267,98.8742,131384.0
2016-02-01 11:55:00,124.7,124.73,124.65,124.68,54651.0,98.8822,98.906,98.8425,98.8663,54651.0
2016-02-01 12:00:00,124.69,124.71,124.32,124.32,160078.0,98.8742,98.8901,98.5808,98.5808,160078.0
2016-02-01 12:05:00,124.35,124.35,124.13,124.3,112108.0,98.6046,98.6046,98.4302,98.565,112108.0
2016-02-01 12:10:00,124.31,124.49,124.3,124.4,37373.0,98.5729,98.7156,98.565,98.6443,37373.0
2016-02-01 12:15:00,124.41,124.41,124.22,124.27,48269.0,98.6522,98.6522,98.5016,98.5412,48269.0
2016-02-01 12:20:00,124.25,124.36,124.25,124.29,132317.0,98.5253,98.6126,98.5253,98.5571,132317.0
2016-02-01 12:25:00,124.29,124.32,124.07,124.1,56946.0,98.5571,98.5808,98.3826,98.4064,56946.0
2016-02-01 12:30:00,124.12,124.26,124.11,124.23,66216.0,98.4223,98.5333,98.4143,98.5095,66216.0
2016-02-01 12:35:00,124.23,124.26,124.1,124.2,76519.0,98.5095,98.5333,98.4064,98.4857,76519.0
2016-02-01 12:40:00,124.19,124.23,124.17,124.17,61201.0,98.4778,98.5095,98.4619,98.4619,61201.0
2016-02-01 12:45:00,124.18,124.19,124.12,124.14,43307.0,98.4698,98.4778,98.4223,98.4381,43307.0
2016-02-01 12:50:00,124.14,124.2,124.08,124.14,80298.0,98.4381,98.4857,98.3905,98.4381,80298.0
2016-02-01 12:55:00,124.13,124.2,124.13,124.19,36710.0,98.4302,98.4857,98.4302,98.4778,36710.0
2016-02-01 13:00:00,124.2,124.48,124.2,124.48,47646.0,98.4857,98.7077,98.4857,98.7077,47646.0
2016-02-01 13:05:00,124.47,124.47,124.24,124.27,24556.0,98.6998,98.6998,98.5174,98.5412,24556.0
2016-02-01 13:10:00,124.26,124.38,124.21,124.34,31575.0,98.5333,98.6284,98.4936,98.5967,31575.0
2016-02-01 13:15:00,124.35,124.43,124.35,124.42,27524.0,98.6046,98.6681,98.6046,98.6601,27524.0
2016-02-01 13:20:00,124.39,124.51,124.39,124.46,23228.0,98.6364,98.7315,98.6364,98.6919,23228.0
2016-02-01 13:25:00,124.46,124.66,124.46,124.46,38824.0,98.6919,98.8505,98.6919,98.6919,38824.0
2016-02-01 13:30:00,124.44,124.47,124.37,124.38,56197.0,98.676,98.6998,98.6205,98.6284,56197.0
2016-02-01 13:35:00,124.39,124.41,124.36,124.4,26197.0,98.6364,98.6522,98.6126,98.6443,26197.0
2016-02-01 13:40:00,124.41,124.44,124.23,124.23,75425.0,98.6522,98.676,98.5095,98.5095,75425.0
2016-02-01 13:45:00,124.23,124.41,124.22,124.4,35583.0,98.5095,98.6522,98.5016,98.6443,35583.0
2016-02-01 13:50:00,124.4,124.44,124.34,124.4,24932.0,98.6443,98.676,98.5967,98.6443,24932.0
2016-02-01 13:55:00,124.4,124.4,124.21,124.28,142427.0,98.6443,98.6443,98.4936,98.5491,142427.0
2016-02-01 14:00:00,124.28,124.4,124.28,124.34,27218.0,98.5491,98.6443,98.5491,98.5967,27218.0
2016-02-01 14:05:00,124.33,124.42,124.2,124.2,43792.0,98.5888,98.6601,98.4857,98.4857,43792.0
2016-02-01 14:10:00,124.2,124.36,124.18,124.29,36817.0,98.4857,98.6126,98.4698,98.5571,36817.0
2016-02-01 14:15:00,124.3,124.41,124.27,124.38,31002.0,98.565,98.6522,98.5412,98.6284,31002.0
2016-02-01 14:20:00,124.38,124.43,124.35,124.43,37816.0,98.6284,98.6681,98.6046,98.6681,37816.0
2016-02-01 14:25:00,124.44,124.49,124.35,124.48,47076.0,98.676,98.7156,98.6046,98.7077,47076.0
2016-02-01 14:30:00,124.49,124.55,124.44,124.5,35633.0,98.7156,98.7632,98.676,98.7236,35633.0
2016-02-01 14:35:00,124.52,124.58,124.45,124.5,38701.0,98.7394,98.787,98.6839,98.7236,38701.0
2016-02-01 14:40:00,124.5,124.61,124.47,124.58,44795.0,98.7236,98.8108,98.6998,98.787,44795.0
2016-02-01 14:45:00,124.58,124.58,124.48,124.53,33036.0,98.787,98.787,98.7077,98.7474,33036.0
2016-02-01 14:50:00,124.53,124.54,124.46,124.52,28776.0,98.7474,98.7553,98.6919,98.7394,28776.0
2016-02-01 14:55:00,124.52,124.59,124.37,124.54,58359.0,98.7394,98.7949,98.6205,98.7553,58359.0
2016-02-01 15:00:00,124.54,124.58,124.47,124.51,43197.0,98.7553,98.787,98.6998,98.7315,43197.0
2016-02-01 15:05:00,124.51,124.58,124.5,124.52,51198.0,98.7315,98.787,98.7236,98.7394,51198.0
2016-02-01 15:10:00,124.53,124.59,124.47,124.56,77069.0,98.7474,98.7949,98.6998,98.7712,77069.0
2016-02-01 15:15:00,124.56,124.69,124.53,124.64,93264.0,98.7712,98.8742,98.7474,98.8346,93264.0
2016-02-01 15:20:00,124.63,124.7,124.6,124.68,77911.0,98.8267,98.8822,98.8029,98.8663,77911.0
2016-02-01 15:25:00,124.66,124.76,124.64,124.75,87828.0,98.8505,98.9297,98.8346,98.9218,87828.0
2016-02-01 15:30:00,124.75,124.77,124.67,124.74,71961.0,98.9218,98.9377,98.8584,98.9139,71961.0
2016-02-01 15:35:00,124.74,124.83,124.67,124.69,113615.0,98.9139,98.9853,98.8584,98.8742,113615.0
2016-02-01 15:40:00,124.68,124.76,124.66,124.76,81615.0,98.8663,98.9297,98.8505,98.9297,81615.0
2016-02-01 15:45:00,124.76,124.78,124.66,124.69,85520.0,98.9297,98.9456,98.8505,98.8742,85520.0
2016-02-01 15:50:00,124.68,124.73,124.57,124.57,101407.0,98.8663,98.906,98.7791,98.7791,101407.0
2016-02-01 15:55:00,124.58,124.65,124.54,124.57,184723.0,98.787,98.8425,98.7553,98.7791,184723.0
2016-02-02 09:30:00,124.05,124.34,123.86,123.98,299381.0,98.3667,98.5967,98.2161,98.3112,299381.0
2016-02-02 09:35:00,123.98,124.02,123.8,123.87,140475.0,98.3112,98.343,98.1685,98.224,140475.0
2016-02-02 09:40:00,123.87,124.01,123.81,123.89,111225.0,98.224,98.335,98.1764,98.2399,111225.0
2016-02-02 09:45:00,123.88,123.94,123.73,123.77,276788.0,98.2319,98.2795,98.113,98.1447,276788.0
2016-02-02 09:50:00,123.77,123.81,123.66,123.69,121454.0,98.1447,98.1764,98.0575,98.0813,121454.0
2016-02-02 09:55:00,123.67,123.72,123.18,123.22,252567.0,98.0654,98.1051,97.6769,97.7086,252567.0
2016-02-02 10:00:00,123.21,123.47,123.1,123.39,169609.0,97.7007,97.9068,97.6134,97.8434,169609.0
2016-02-02 10:05:00,123.39,123.4,123.29,123.33,94924.0,97.8434,97.8513,97.7641,97.7958,94924.0
2016-02-02 10:10:00,123.33,123.63,123.21,123.5,113402.0,97.7958,98.0337,97.7007,97.9306,113402.0
2016-02-02 10:15:00,123.48,123.49,123.22,123.29,102234.0,97.9148,97.9227,97.7086,97.7641,102234.0
2016-02-02 10:20:00,123.29,123.44,123.25,123.41,85744.0,97.7641,97.883,97.7324,97.8593,85744.0
2016-02-02 10:25:00,123.39,123.51,123.27,123.36,152428.0,97.8434,97.9385,97.7482,97.8196,152428.0
2016-02-02 10:30:00,123.34,123.6,123.29,123.44,100911.0,97.8037,98.0099,97.7641,97.883,100911.0
2016-02-02 10:35:00,123.47,123.63,123.43,123.6,46341.0,97.9068,98.0337,97.8751,98.0099,46341.0
2016-02-02 10:40:00,123.58,123.61,123.49,123.61,34975.0,97.9941,98.0178,97.9227,98.0178,34975.0
2016-02-02 10:45:00,123.61,123.77,123.61,123.7,48573.0,98.0178,98.1447,98.0178,98.0892,48573.0
2016-02-02 10:50:00,123.71,123.9,123.66,123.79,56402.0,98.0971,98.2478,98.0575,98.1606,56402.0
2016-02-02 10:55:00,123.82,123.96,123.81,123.93,36197.0,98.1844,98.2954,98.1764,98.2716,36197.0
2016-02-02 11:00:00,123.93,123.97,123.71,123.71,55209.0,98.2716,98.3033,98.0971,98.0971,55209.0
2016-02-02 11:05:00,123.71,123.79,123.63,123.66,47526.0,98.0971,98.1606,98.0337,98.0575,47526.0
2016-02-02 11:10:00,123.64,123.69,123.53,123.63,71345.0,98.0416,98.0813,97.9544,98.0337,71345.0
2016-02-02 11:15:00,123.63,123.72,123.56,123.68,50777.0,98.0337,98.1051,97.9782,98.0734,50777.0
2016-02-02 11:20:00,123.68,123.79,123.66,123.78,33753.0,98.0734,98.1606,98.0575,98.1526,33753.0
2016-02-02 11:25:00,123.78,123.85,123.7,123.81,48494.0,98.1526,98.2082,98.0892,98.1764,48494.0
2016-02-02 11:30:00,123.82,124.06,123.81,123.93,64564.0,98.1844,98.3747,98.1764,98.2716,64564.0
2016-02-02 11:35:00,123.95,123.96,123.82,123.85,26351.0,98.2875,98.2954,98.1844,98.2082,26351.0
2016-02-02 11:40:00,123.84,123.87,123.71,123.76,44845.0,98.2002,98.224,98.0971,98.1368,44845.0
2016-02-02 11:45:00,123.75,123.75,123.57,123.62,28106.0,98.1289,98.1289,97.9861,98.0258,28106.0
2016-02-02 11:50:00,123.61,123.71,123.61,123.62,22530.0,98.0178,98.0971,98.0178,98.0258,22530.0
2016-02-02 11:55:00,123.61,123.66,123.4,123.51,83773.0,98.0178,98.0575,97.8513,97.9385,83773.0
2016-02-02 12:00:00,123.5,123.58,123.31,123.32,87883.0,97.9306,97.9941,97.78,97.7879,87883.0
2016-02-02 12:05:00,123.33,123.47,123.32,123.37,150795.0,97.7958,97.9068,97.7879,97.8275,150795.0
2016-02-02 12:10:00,123.37,123.46,123.33,123.34,68686.0,97.8275,97.8989,97.7958,97.8037,68686.0
2016-02-02 12:15:00,123.35,123.48,123.29,123.45,34820.0,97.8117,97.9148,97.7641,97.891,34820.0
2016-02-02 12:20:00,123.47,123.59,123.47,123.54,41653.0,97.9068,98.002,97.9068,97.9623,41653.0
2016-02-02 12:25:00,123.54,123.54,123.39,123.43,46847.0,97.9623,97.9623,97.8434,97.8751,46847.0
2016-02-02 12:30:00,123.42,123.45,123.36,123.38,33214.0,97.8672,97.891,97.8196,97.8355,33214.0
2016-02-02 12:35:00,123.38,123.49,123.34,123.49,23244.0,97.8355,97.9227,97.8037,97.9227,23244.0
2016-02-02 12:40:00,123.48,123.56,123.45,123.55,20879.0,97.9148,97.9782,97.891,97.9703,20879.0
2016-02-02 12:45:00,123.56,123.68,123.56,123.6,28935.0,97.9782,98.0734,97.9782,98.0099,28935.0
2016-02-02 12:50:00,123.59,123.6,123.49,123.49,25282.0,98.002,98.0099,97.9227,97.9227,25282.0
2016-02-02 12:55:00,123.5,123.55,123.45,123.55,34779.0,97.9306,97.9703,97.891,97.9703,34779.0
2016-02-02 13:00:00,123.55,123.6,123.47,123.57,36807.0,97.9703,98.0099,97.9068,97.9861,36807.0
2016-02-02 13:05:00,123.55,123.62,123.45,123.47,31354.0,97.9703,98.0258,97.891,97.9068,31354.0
2016-02-02 13:10:00,123.49,123.62,123.46,123.56,43116.0,97.9227,98.0258,97.8989,97.9782,43116.0
2016-02-02 13:15:00,123.56,123.63,123.5,123.61,44239.0,97.9782,98.0337,97.9306,98.0178,44239.0
2016-02-02 13:20:00,123.62,123.63,123.5,123.53,34661.0,98.0258,98.0337,97.9306,97.9544,34661.0
2016-02-02 13:25:00,123.54,123.62,123.52,123.56,22389.0,97.9623,98.0258,97.9465,97.9782,22389.0
2016-02-02 13:30:00,123.56,123.61,123.49,123.59,27963.0,97.9782,98.0178,97.9227,98.002,27963.0
2016-02-02 13:35:00,123.58,123.61,123.49,123.51,94115.0,97.9941,98.0178,97.9227,97.9385,94115.0
2016-02-02 13:40:00,123.52,123.67,123.49,123.64,50017.0,97.9465,98.0654,97.9227,98.0416,50017.0
2016-02-02 13:45:00,123.64,123.65,123.5,123.51,32391.0,98.0416,98.0496,97.9306,97.9385,32391.0
2016-02-02 13:50:00,123.51,123.55,123.48,123.53,52760.0,97.9385,97.9703,97.9148,97.9544,52760.0
2016-02-02 13:55:00,123.53,123.55,123.48,123.51,39418.0,97.9544,97.9703,97.9148,97.9385,39418.0
2016-02-02 14:00:00,123.51,123.59,123.5,123.57,82331.0,97.9385,98.002,97.9306,97.9861,82331.0
2016-02-02 14:05:00,123.55,123.6,123.49,123.5,43897.0,97.9703,98.0099,97.9227,97.9306,43897.0
2016-02-02 14:10:00,123.5,123.73,123.5,123.7,121715.0,97.9306,98.113,97.9306,98.0892,121715.0
2016-02-02 14:15:00,123.7,123.8,123.63,123.67,50648.0,98.0892,98.1685,98.0337,98.0654,50648.0
2016-02-02 14:20:00,123.66,123.7,123.54,123.6,37004.0,98.0575,98.0892,97.9623,98.0099,37004.0
2016-02-02 14:25:00,123.58,123.65,123.49,123.51,64302.0,97.9941,98.0496,97.9227,97.9385,64302.0
2016-02-02 14:30:00,123.51,123.64,123.51,123.57,60147.0,97.9385,98.0416,97.9385,97.9861,60147.0
2016-02-02 14:35:00,123.57,123.73,123.54,123.68,36917.0,97.9861,98.113,97.9623,98.0734,36917.0
2016-02-02 14:40:00,123.69,123.88,123.64,123.82,37982.0,98.0813,98.2319,98.0416,98.1844,37982.0
2016-02-02 14:45:00,123.81,123.84,123.6,123.65,34940.0,98.1764,98.2002,98.0099,98.0496,34940.0
2016-02-02 14:50:00,123.65,123.72,123.55,123.56,46393.0,98.0496,98.1051,97.9703,97.9782,46393.0
2016-02-02 14:55:00,123.56,123.6,123.52,123.54,45345.0,97.9782,98.0099,97.9465,97.9623,45345.0
2016-02-02 15:00:00,123.54,123.6,123.52,123.56,53813.0,97.9623,98.0099,97.9465,97.9782,53813.0
2016-02-02 15:05:00,123.57,123.65,123.5,123.53,83000.0,97.9861,98.0496,97.9306,97.9544,83000.0
2016-02-02 15:10:00,123.52,123.55,123.42,123.5,74041.0,97.9465,97.9703,97.8672,97.9306,74041.0
2016-02-02 15:15:00,123.51,123.73,123.51,123.57,62392.0,97.9385,98.113,97.9385,97.9861,62392.0
2016-02-02 15:20:00,123.57,123.6,123.48,123.58,79446.0,97.9861,98.0099,97.9148,97.9941,79446.0
2016-02-02 15:25:00,123.57,123.73,123.53,123.55,79661.0,97.9861,98.113,97.9544,97.9703,79661.0
2016-02-02 15:30:00,123.56,123.67,123.55,123.63,58156.0,97.9782,98.0654,97.9703,98.0337,58156.0
2016-02-02 15:35:00,123.63,123.84,123.57,123.67,69958.0,98.0337,98.2002,97.9861,98.0654,69958.0
2016-02-02 15:40:00,123.67,123.73,123.6,123.69,109358.0,98.0654,98.113,98.0099,98.0813,109358.0
2016-02-02 15:45:00,123.69,123.72,123.57,123.71,150780.0,98.0813,98.1051,97.9861,98.0971,150780.0
2016-02-02 15:50:00,123.71,123.78,123.63,123.76,144376.0,98.0971,98.1526,98.0337,98.1368,144376.0
2016-02-02 15:55:00,123.76,124.0,123.76,123.94,277389.0,98.1368,98.3271,98.1368,98.2795,277389.0
2016-02-03 09:30:00,124.36,124.58,124.1,124.1,136384.0,98.6126,98.787,98.4064,98.4064,136384.0
2016-02-03 09:35:00,124.06,124.45,124.02,124.43,35654.0,98.3747,98.6839,98.343,98.6681,35654.0
2016-02-03 09:40:00,124.44,124.56,124.02,124.08,55663.0,98.676,98.7712,98.343,98.3905,55663.0
2016-02-03 09:45:00,124.07,124.11,123.62,123.77,64016.0,98.3826,98.4143,98.0258,98.1447,64016.0
2016-02-03 09:50:00,123.76,123.86,123.56,123.64,67152.0,98.1368,98.2161,97.9782,98.0416,67152.0
2016-02-03 09:55:00,123.63,123.74,123.34,123.38,97856.0,98.0337,98.1209,97.8037,97.8355,97856.0
2016-02-03 10:00:00,123.36,123.43,123.0,123.18,88670.0,97.8196,97.8751,97.5341,97.6769,88670.0
2016-02-03 10:05:00,123.2,123.24,122.69,122.69,89127.0,97.6927,97.7244,97.2883,97.2883,89127.0
2016-02-03 10:10:00,122.72,122.77,122.35,122.41,162451.0,97.3121,97.3518,97.0187,97.0663,162451.0
2016-02-03 10:15:00,122.42,122.58,122.3,122.48,169391.0,97.0742,97.2011,96.9791,97.1218,169391.0
2016-02-03 10:20:00,122.45,122.59,122.36,122.38,85295.0,97.098,97.209,97.0266,97.0425,85295.0
2016-02-03 10:25:00,122.39,122.41,122.24,122.39,132140.0,97.0504,97.0663,96.9315,97.0504,132140.0
2016-02-03 10:30:00,122.38,122.5,122.26,122.43,220742.0,97.0425,97.1377,96.9473,97.0822,220742.0
2016-02-03 10:35:00,122.43,122.53,122.32,122.47,108900.0,97.0822,97.1614,96.9949,97.1139,108900.0
2016-02-03 10:40:00,122.47,122.53,122.4,122.44,96356.0,97.1139,97.1614,97.0584,97.0901,96356.0
2016-02-03 10:45:00,122.43,122.67,122.36,122.4,121905.0,97.0822,97.2725,97.0266,97.0584,121905.0
2016-02-03 10:50:00,122.42,122.59,122.4,122.54,56633.0,97.0742,97.209,97.0584,97.1694,56633.0
2016-02-03 10:55:00,122.56,122.69,122.49,122.64,83570.0,97.1852,97.2883,97.1297,97.2487,83570.0
2016-02-03 11:00:00,122.65,122.67,122.45,122.49,71164.0,97.2566,97.2725,97.098,97.1297,71164.0
2016-02-03 11:05:00,122.51,122.56,122.35,122.49,90585.0,97.1456,97.1852,97.0187,97.1297,90585.0
2016-02-03 11:10:00,122.45,122.63,122.39,122.56,113259.0,97.098,97.2407,97.0504,97.1852,113259.0
2016-02-03 11:15:00,122.58,122.71,122.49,122.62,59589.0,97.2011,97.3042,97.1297,97.2328,59589.0
2016-02-03 11:20:00,122.64,122.81,122.62,122.77,71199.0,97.2487,97.3835,97.2328,97.3518,71199.0
2016-02-03 11:25:00,122.75,123.0,122.71,122.86,57451.0,97.3359,97.5341,97.3042,97.4231,57451.0
2016-02-03 11:30:00,122.83,122.86,122.52,122.57,48733.0,97.3993,97.4231,97.1535,97.1932,48733.0
2016-02-03 11:35:00,122.54,122.78,122.47,122.76,43236.0,97.1694,97.3597,97.1139,97.3438,43236.0
2016-02-03 11:40:00,122.75,123.06,122.75,122.89,62944.0,97.3359,97.5817,97.3359,97.4469,62944.0
2016-02-03 11:45:00,122.87,122.92,122.69,122.69,77696.0,97.4311,97.4707,97.2883,97.2883,77696.0
2016-02-03 11:50:00,122.68,122.76,122.47,122.55,58733.0,97.2804,97.3438,97.1139,97.1773,58733.0
2016-02-03 11:55:00,122.54,122.62,122.5,122.61,45760.0,97.1694,97.2328,97.1377,97.2249,45760.0
2016-02-03 12:00:00,122.62,122.73,122.5,122.59,39364.0,97.2328,97.32,97.1377,97.209,39364.0
2016-02-03 12:05:00,122.57,122.86,122.51,122.76,78501.0,97.1932,97.4231,97.1456,97.3438,78501.0
2016-02-03 12:10:00,122.75,122.81,122.69,122.74,89086.0,97.3359,97.3835,97.2883,97.328,89086.0
2016-02-03 12:15:00,122.73,122.85,122.7,122.71,74769.0,97.32,97.4152,97.2963,97.3042,74769.0
2016-02-03 12:20:00,122.71,122.88,122.68,122.75,48567.0,97.3042,97.439,97.2804,97.3359,48567.0
2016-02-03 12:25:00,122.77,122.82,122.61,122.65,32482.0,97.3518,97.3914,97.2249,97.2566,32482.0
2016-02-03 12:30:00,122.64,122.64,122.46,122.49,114469.0,97.2487,97.2487,97.1059,97.1297,114469.0
2016-02-03 12:35:00,122.51,122.59,122.44,122.5,60145.0,97.1456,97.209,97.0901,97.1377,60145.0
2016-02-03 12:40:00,122.51,122.54,122.38,122.49,61457.0,97.1456,97.1694,97.0425,97.1297,61457.0
2016-02-03 12:45:00,122.5,122.59,122.48,122.57,34749.0,97.1377,97.209,97.1218,97.1932,34749.0
2016-02-03 12:50:00,122.6,122.6,122.48,122.52,32974.0,97.217,97.217,97.1218,97.1535,32974.0
2016-02-03 12:55:00,122.53,122.6,122.5,122.54,26446.0,97.1614,97.217,97.1377,97.1694,26446.0
2016-02-03 13:00:00,122.53,122.59,122.46,122.49,79915.0,97.1614,97.209,97.1059,97.1297,79915.0
2016-02-03 13:05:00,122.48,122.62,122.46,122.46,52764.0,97.1218,97.2328,97.1059,97.1059,52764.0
2016-02-03 13:10:00,122.45,122.54,122.4,122.41,55260.0,97.098,97.1694,97.0584,97.0663,55260.0
2016-02-03 13:15:00,122.41,122.59,122.36,122.49,85903.0,97.0663,97.209,97.0266,97.1297,85903.0
2016-02-03 13:20:00,122.49,122.51,122.32,122.42,74304.0,97.1297,97.1456,96.9949,97.0742,74304.0
2016-02-03 13:25:00,122.41,122.43,122.13,122.14,53305.0,97.0663,97.0822,96.8443,96.8522,53305.0
2016-02-03 13:30:00,122.14,122.14,121.8,121.83,51354.0,96.8522,96.8522,96.5826,96.6064,51354.0
2016-02-03 13:35:00,121.82,121.83,121.56,121.58,54588.0,96.5984,96.6064,96.3923,96.4081,54588.0
2016-02-03 13:40:00,121.58,121.61,121.32,121.5,110100.0,96.4081,96.4319,96.202,96.3447,110100.0
2016-02-03 13:45:00,121.48,121.57,121.33,121.34,60721.0,96.3288,96.4002,96.2099,96.2178,60721.0
2016-02-03 13:50:00,121.33,121.36,121.16,121.19,80515.0,96.2099,96.2337,96.0751,96.0989,80515.0
2016-02-03 13:55:00,121.2,121.2,120.87,120.88,105453.0,96.1068,96.1068,95.8451,95.8531,105453.0
2016-02-03 14:00:00,120.89,121.03,120.86,120.94,105599.0,95.861,95.972,95.8372,95.9006,105599.0
2016-02-03 14:05:00,120.95,121.26,120.84,120.89,141500.0,95.9086,96.1544,95.8213,95.861,141500.0
2016-02-03 14:10:00,120.9,121.22,120.89,121.11,114401.0,95.8689,96.1227,95.861,96.0354,114401.0
2016-02-03 14:15:00,121.1,121.11,120.9,120.98,125261.0,96.0275,96.0354,95.8689,95.9324,125261.0
2016-02-03 14:20:00,120.96,121.43,120.92,121.43,136631.0,95.9165,96.2892,95.8848,96.2892,136631.0
2016-02-03 14:25:00,121.44,121.71,121.38,121.49,199773.0,96.2971,96.5112,96.2495,96.3368,199773.0
2016-02-03 14:30:00,121.51,121.74,121.46,121.62,134499.0,96.3526,96.535,96.313,96.4399,134499.0
2016-02-03 14:35:00,121.62,121.74,121.39,121.47,105636.0,96.4399,96.535,96.2575,96.3209,105636.0
2016-02-03 14:40:00,121.5,121.75,121.47,121.69,86899.0,96.3447,96.5429,96.3209,96.4954,86899.0
2016-02-03 14:45:00,121.7,122.0,121.69,121.83,71546.0,96.5033,96.7412,96.4954,96.6064,71546.0
2016-02-03 14:50:00,121.82,121.84,121.54,121.78,100834.0,96.5984,96.6143,96.3764,96.5667,100834.0
2016-02-03 14:55:00,121.77,121.96,121.75,121.88,75916.0,96.5588,96.7095,96.5429,96.646,75916.0
2016-02-03 15:00:00,121.88,121.93,121.63,121.68,107344.0,96.646,96.6857,96.4478,96.4874,107344.0
2016-02-03 15:05:00,121.68,121.86,121.63,121.8,133053.0,96.4874,96.6302,96.4478,96.5826,133053.0
2016-02-03 15:10:00,121.8,122.05,121.76,121.97,187703.0,96.5826,96.7808,96.5509,96.7174,187703.0
2016-02-03 15:15:00,121.95,122.0,121.75,121.95,161040.0,96.7015,96.7412,96.5429,96.7015,161040.0
2016-02-03 15:20:00,121.94,122.02,121.8,121.91,82716.0,96.6936,96.757,96.5826,96.6698,82716.0
2016-02-03 15:25:00,121.91,121.99,121.82,121.82,126397.0,96.6698,96.7332,96.5984,96.5984,126397.0
2016-02-03 15:30:00,121.83,121.99,121.78,121.82,106386.0,96.6064,96.7332,96.5667,96.5984,106386.0
2016-02-03 15:35:00,121.84,121.86,121.5,121.58,97841.0,96.6143,96.6302,96.3447,96.4081,97841.0
2016-02-03 15:40:00,121.57,121.65,121.42,121.64,120221.0,96.4002,96.4636,96.2813,96.4557,120221.0
2016-02-03 15:45:00,121.63,121.74,121.54,121.67,155689.0,96.4478,96.535,96.3764,96.4795,155689.0
2016-02-03 15:50:00,121.66,121.78,121.65,121.68,176879.0,96.4716,96.5667,96.4636,96.4874,176879.0
2016-02-03 15:55:00,121.69,121.7,121.26,121.48,479900.0,96.4954,96.5033,96.1544,96.3288,479900.0
2016-02-04 09:30:00,121.01,121.24,120.26,120.26,237634.0,95.9561,96.1385,95.3614,95.3614,237634.0
2016-02-04 09:35:00,120.25,120.56,119.58,119.87,230791.0,95.3535,95.5993,94.8222,95.0522,230791.0
2016-02-04 09:40:00,119.88,120.08,119.71,119.89,115574.0,95.0601,95.2187,94.9253,95.068,115574.0
2016-02-04 09:45:00,119.88,120.04,119.67,119.97,113721.0,95.0601,95.187,94.8936,95.1315,113721.0
2016-02-04 09:50:00,119.98,119.98,119.48,119.58,220854.0,95.1394,95.1394,94.7429,94.8222,220854.0
2016-02-04 09:55:00,119.56,119.73,119.51,119.51,111086.0,94.8064,94.9412,94.7667,94.7667,111086.0
2016-02-04 10:00:00,119.52,119.54,118.72,119.08,231183.0,94.7746,94.7905,94.1403,94.4257,231183.0
2016-02-04 10:05:00,119.1,119.8,119.1,119.66,169649.0,94.4416,94.9967,94.4416,94.8857,169649.0
2016-02-04 10:10:00,119.63,120.02,119.46,119.84,122993.0,94.8619,95.1711,94.7271,95.0284,122993.0
2016-02-04 10:15:00,119.83,120.14,119.78,120.03,124405.0,95.0205,95.2663,94.9808,95.179,124405.0
2016-02-04 10:20:00,120.03,120.31,119.85,120.15,99899.0,95.179,95.4011,95.0363,95.2742,99899.0
2016-02-04 10:25:00,120.13,120.16,119.97,120.03,97237.0,95.2583,95.2821,95.1315,95.179,97237.0
2016-02-04 10:30:00,120.03,120.16,119.98,120.1,122398.0,95.179,95.2821,95.1394,95.2346,122398.0
2016-02-04 10:35:00,120.11,120.24,120.02,120.1,86785.0,95.2425,95.3456,95.1711,95.2346,86785.0
2016-02-04 10:40:00,120.11,120.33,120.0,120.26,66413.0,95.2425,95.4169,95.1553,95.3614,66413.0
2016-02-04 10:45:00,120.27,120.4,120.2,120.4,53648.0,95.3694,95.4724,95.3138,95.4724,53648.0
2016-02-04 10:50:00,120.39,120.5,120.34,120.39,61043.0,95.4645,95.5517,95.4249,95.4645,61043.0
2016-02-04 10:55:00,120.41,120.58,120.4,120.57,70718.0,95.4804,95.6152,95.4724,95.6072,70718.0
2016-02-04 11:00:00,120.59,120.59,120.35,120.35,59170.0,95.6231,95.6231,95.4328,95.4328,59170.0
2016-02-04 11:05:00,120.34,120.68,120.29,120.56,71482.0,95.4249,95.6945,95.3852,95.5993,71482.0
2016-02-04 11:10:00,120.57,120.62,120.36,120.4,56913.0,95.6072,95.6469,95.4407,95.4724,56913.0
2016-02-04 11:15:00,120.4,120.5,120.19,120.19,68417.0,95.4724,95.5517,95.3059,95.3059,68417.0
2016-02-04 11:20:00,120.19,120.45,120.19,120.39,54165.0,95.3059,95.5121,95.3059,95.4645,54165.0
2016-02-04 11:25:00,120.39,120.41,120.16,120.17,43772.0,95.4645,95.4804,95.2821,95.2901,43772.0
2016-02-04 11:30:00,120.15,120.16,119.78,119.94,118709.0,95.2742,95.2821,94.9808,95.1077,118709.0
2016-02-04 11:35:00,119.95,120.03,119.75,119.82,66345.0,95.1156,95.179,94.957,95.0125,66345.0
2016-02-04 11:40:00,119.81,120.04,119.79,119.97,64927.0,95.0046,95.187,94.9887,95.1315,64927.0
2016-02-04 11:45:00,119.99,119.99,119.64,119.89,56032.0,95.1473,95.1473,94.8698,95.068,56032.0
2016-02-04 11:50:00,119.87,120.01,119.67,119.98,52669.0,95.0522,95.1632,94.8936,95.1394,52669.0
2016-02-04 11:55:00,119.98,119.99,119.76,119.81,34077.0,95.1394,95.1473,94.9649,95.0046,34077.0
2016-02-04 12:00:00,119.82,120.19,119.69,120.16,51090.0,95.0125,95.3059,94.9094,95.2821,51090.0
2016-02-04 12:05:00,120.2,120.37,120.07,120.36,41771.0,95.3138,95.4487,95.2108,95.4407,41771.0
2016-02-04 12:10:00,120.34,120.5,120.3,120.38,38926.0,95.4249,95.5517,95.3931,95.4566,38926.0
2016-02-04 12:15:00,120.41,120.51,120.33,120.5,38581.0,95.4804,95.5597,95.4169,95.5517,38581.0
2016-02-04 12:20:00,120.51,120.6,120.3,120.41,74135.0,95.5597,95.631,95.3931,95.4804,74135.0
2016-02-04 12:25:00,120.41,120.52,120.3,120.3,46271.0,95.4804,95.5676,95.3931,95.3931,46271.0
2016-02-04 12:30:00,120.3,120.3,120.07,120.1,34280.0,95.3931,95.3931,95.2108,95.2346,34280.0
2016-02-04 12:35:00,120.11,120.29,120.07,120.27,44299.0,95.2425,95.3852,95.2108,95.3694,44299.0
2016-02-04 12:40:00,120.3,120.54,120.29,120.38,33571.0,95.3931,95.5835,95.3852,95.4566,33571.0
2016-02-04 12:45:00,120.38,120.4,120.17,120.25,41523.0,95.4566,95.4724,95.2901,95.3535,41523.0
2016-02-04 12:50:00,120.26,120.42,120.22,120.41,32807.0,95.3614,95.4883,95.3297,95.4804,32807.0
2016-02-04 12:55:00,120.41,120.53,120.38,120.53,32991.0,95.4804,95.5755,95.4566,95.5755,32991.0
2016-02-04 13:00:00,120.5,120.61,120.38,120.43,59416.0,95.5517,95.639,95.4566,95.4962,59416.0
2016-02-04 13:05:00,120.44,120.53,120.34,120.53,66515.0,95.5042,95.5755,95.4249,95.5755,66515.0
2016-02-04 13:10:00,120.5,120.75,120.42,120.66,52207.0,95.5517,95.75,95.4883,95.6786,52207.0
2016-02-04 13:15:00,120.68,120.99,120.68,120.93,58527.0,95.6945,95.9403,95.6945,95.8927,58527.0
2016-02-04 13:20:00,120.93,121.02,120.83,120.85,45140.0,95.8927,95.9641,95.8134,95.8293,45140.0
2016-02-04 13:25:00,120.86,121.01,120.83,120.98,39349.0,95.8372,95.9561,95.8134,95.9324,39349.0
2016-02-04 13:30:00,120.99,121.16,120.99,121.11,30113.0,95.9403,96.0751,95.9403,96.0354,30113.0
2016-02-04 13:35:00,121.12,121.22,120.96,121.0,53841.0,96.0434,96.1227,95.9165,95.9482,53841.0
2016-02-04 13:40:00,121.01,121.02,120.67,120.71,88177.0,95.9561,95.9641,95.6865,95.7183,88177.0
2016-02-04 13:45:00,120.69,120.73,120.48,120.48,44205.0,95.7024,95.7341,95.5359,95.5359,44205.0
2016-02-04 13:50:00,120.49,120.73,120.49,120.64,54893.0,95.5438,95.7341,95.5438,95.6628,54893.0
2016-02-04 13:55:00,120.62,120.68,120.56,120.64,40370.0,95.6469,95.6945,95.5993,95.6628,40370.0
2016-02-04 14:00:00,120.62,120.62,120.38,120.41,57918.0,95.6469,95.6469,95.4566,95.4804,57918.0
2016-02-04 14:05:00,120.4,120.49,120.25,120.32,37176.0,95.4724,95.5438,95.3535,95.409,37176.0
2016-02-04 14:10:00,120.32,120.5,120.28,120.5,43512.0,95.409,95.5517,95.3773,95.5517,43512.0
2016-02-04 14:15:00,120.51,120.54,120.4,120.46,46482.0,95.5597,95.5835,95.4724,95.52,46482.0
2016-02-04 14:20:00,120.46,120.52,120.35,120.46,41326.0,95.52,95.5676,95.4328,95.52,41326.0
2016-02-04 14:25:00,120.5,120.56,120.3,120.31,34882.0,95.5517,95.5993,95.3931,95.4011,34882.0
2016-02-04 14:30:00,120.32,120.38,120.18,120.21,68862.0,95.409,95.4566,95.298,95.3218,68862.0
2016-02-04 14:35:00,120.22,120.32,120.17,120.2,67749.0,95.3297,95.409,95.2901,95.3138,67749.0
2016-02-04 14:40:00,120.17,120.29,120.15,120.19,33548.0,95.2901,95.3852,95.2742,95.3059,33548.0
2016-02-04 14:45:00,120.19,120.31,120.15,120.27,50894.0,95.3059,95.4011,95.2742,95.3694,50894.0
2016-02-04 14:50:00,120.29,120.3,120.13,120.16,60854.0,95.3852,95.3931,95.2583,95.2821,60854.0
2016-02-04 14:55:00,120.15,120.51,120.15,120.51,45738.0,95.2742,95.5597,95.2742,95.5597,45738.0
2016-02-04 15:00:00,120.54,120.54,120.4,120.43,62401.0,95.5835,95.5835,95.4724,95.4962,62401.0
2016-02-04 15:05:00,120.43,120.52,120.34,120.47,79323.0,95.4962,95.5676,95.4249,95.5279,79323.0
2016-02-04 15:10:00,120.47,120.61,120.39,120.59,52833.0,95.5279,95.639,95.4645,95.6231,52833.0
2016-02-04 15:15:00,120.61,120.79,120.57,120.61,79298.0,95.639,95.7817,95.6072,95.639,79298.0
2016-02-04 15:20:00,120.57,120.71,120.53,120.71,69227.0,95.6072,95.7183,95.5755,95.7183,69227.0
2016-02-04 15:25:00,120.72,120.79,120.57,120.58,74965.0,95.7262,95.7817,95.6072,95.6152,74965.0
2016-02-04 15:30:00,120.58,120.63,120.29,120.29,95751.0,95.6152,95.6548,95.3852,95.3852,95751.0
2016-02-04 15:35:00,120.31,120.53,120.29,120.51,106535.0,95.4011,95.5755,95.3852,95.5597,106535.0
2016-02-04 15:40:00,120.52,120.68,120.48,120.58,104892.0,95.5676,95.6945,95.5359,95.6152,104892.0
2016-02-04 15:45:00,120.6,120.63,120.49,120.55,127260.0,95.631,95.6548,95.5438,95.5914,127260.0
2016-02-04 15:50:00,120.55,120.64,120.5,120.64,167587.0,95.5914,95.6628,95.5517,95.6628,167587.0
2016-02-04 15:55:00,120.64,120.79,120.59,120.62,329766.0,95.6628,95.7817,95.6231,95.6469,329766.0
2016-02-05 09:30:00,120.65,120.65,119.81,119.85,161700.0,95.6707,95.6707,95.0046,95.0363,161700.0
2016-02-05 09:35:00,119.85,119.87,119.62,119.7,182722.0,95.0363,95.0522,94.8539,94.9174,182722.0
2016-02-05 09:40:00,119.72,119.75,119.45,119.5,155156.0,94.9332,94.957,94.7191,94.7588,155156.0
2016-02-05 09:45:00,119.49,119.54,119.2,119.24,129174.0,94.7508,94.7905,94.5209,94.5526,129174.0
2016-02-05 09:50:00,119.23,119.25,118.9,118.95,164573.0,94.5447,94.5605,94.283,94.3226,164573.0
2016-02-05 09:55:00,118.94,118.95,118.64,118.74,245445.0,94.3147,94.3226,94.0768,94.1561,245445.0
2016-02-05 10:00:00,118.75,118.89,118.68,118.85,206877.0,94.1641,94.2751,94.1085,94.2434,206877.0
2016-02-05 10:05:00,118.85,118.85,118.69,118.73,96853.0,94.2434,94.2434,94.1165,94.1482,96853.0
2016-02-05 10:10:00,118.73,118.78,118.66,118.67,183286.0,94.1482,94.1878,94.0927,94.1006,183286.0
2016-02-05 10:15:00,118.66,118.87,118.66,118.84,116388.0,94.0927,94.2592,94.0927,94.2354,116388.0
2016-02-05 10:20:00,118.84,118.9,118.51,118.54,143091.0,94.2354,94.283,93.9737,93.9975,143091.0
2016-02-05 10:25:00,118.55,118.58,117.97,118.02,331851.0,94.0055,94.0293,93.5455,93.5852,331851.0
2016-02-05 10:30:00,118.02,118.05,117.85,117.96,129089.0,93.5852,93.609,93.4504,93.5376,129089.0
2016-02-05 10:35:00,117.96,118.1,117.93,118.0,137104.0,93.5376,93.6486,93.5138,93.5693,137104.0
2016-02-05 10:40:00,117.98,118.02,117.51,117.51,334300.0,93.5535,93.5852,93.1808,93.1808,334300.0
2016-02-05 10:45:00,117.51,117.54,117.4,117.49,199836.0,93.1808,93.2046,93.0936,93.1649,199836.0
2016-02-05 10:50:00,117.47,117.55,117.3,117.44,130712.0,93.1491,93.2125,93.0143,93.1253,130712.0
2016-02-05 10:55:00,117.44,117.56,117.2,117.22,172680.0,93.1253,93.2204,92.935,92.9508,172680.0
2016-02-05 11:00:00,117.21,117.26,116.82,116.86,362889.0,92.9429,92.9825,92.6336,92.6654,362889.0
2016-02-05 11:05:00,116.87,116.88,116.71,116.8,259027.0,92.6733,92.6812,92.5464,92.6178,259027.0
2016-02-05 11:10:00,116.79,117.25,116.73,117.24,235107.0,92.6099,92.9746,92.5623,92.9667,235107.0
2016-02-05 11:15:00,117.25,117.34,117.03,117.08,136458.0,92.9746,93.046,92.8002,92.8398,136458.0
2016-02-05 11:20:00,117.07,117.11,116.82,116.85,86046.0,92.8319,92.8636,92.6336,92.6574,86046.0
2016-02-05 11:25:00,116.84,116.98,116.72,116.98,108646.0,92.6495,92.7605,92.5543,92.7605,108646.0
2016-02-05 11:30:00,116.97,117.19,116.97,117.16,103152.0,92.7526,92.927,92.7526,92.9032,103152.0
2016-02-05 11:35:00,117.17,117.28,117.07,117.16,80693.0,92.9112,92.9984,92.8319,92.9032,80693.0
2016-02-05 11:40:00,117.18,117.29,116.92,116.98,80524.0,92.9191,93.0063,92.7129,92.7605,80524.0
2016-02-05 11:45:00,116.98,117.03,116.81,117.03,86821.0,92.7605,92.8002,92.6257,92.8002,86821.0
2016-02-05 11:50:00,117.04,117.35,117.0,117.31,72038.0,92.8081,93.0539,92.7764,93.0222,72038.0
2016-02-05 11:55:00,117.31,117.43,117.04,117.41,122922.0,93.0222,93.1173,92.8081,93.1015,122922.0
2016-02-05 12:00:00,117.4,117.53,117.25,117.34,103506.0,93.0936,93.1966,92.9746,93.046,103506.0
2016-02-05 12:05:00,117.34,117.37,117.22,117.33,50519.0,93.046,93.0698,92.9508,93.0381,50519.0
2016-02-05 12:10:00,117.3,117.38,117.24,117.25,64492.0,93.0143,93.0777,92.9667,92.9746,64492.0
2016-02-05 12:15:00,117.26,117.28,117.12,117.25,77267.0,92.9825,92.9984,92.8715,92.9746,77267.0
2016-02-05 12:20:00,117.24,117.59,117.21,117.58,97478.0,92.9667,93.2442,92.9429,93.2363,97478.0
2016-02-05 12:25:00,117.59,117.86,117.44,117.57,147129.0,93.2442,93.4583,93.1253,93.2284,147129.0
2016-02-05 12:30:00,117.57,117.58,117.38,117.39,80354.0,93.2284,93.2363,93.0777,93.0856,80354.0
2016-02-05 12:35:00,117.37,117.63,117.37,117.55,93109.0,93.0698,93.2759,93.0698,93.2125,93109.0
2016-02-05 12:40:00,117.58,117.61,117.35,117.37,47769.0,93.2363,93.2601,93.0539,93.0698,47769.0
2016-02-05 12:45:00,117.35,117.42,117.25,117.27,50656.0,93.0539,93.1094,92.9746,92.9905,50656.0
2016-02-05 12:50:00,117.3,117.41,117.13,117.17,50077.0,93.0143,93.1015,92.8795,92.9112,50077.0
2016-02-05 12:55:00,117.17,117.22,116.96,116.97,76716.0,92.9112,92.9508,92.7447,92.7526,76716.0
2016-02-05 13:00:00,116.97,117.01,116.87,116.98,72911.0,92.7526,92.7843,92.6733,92.7605,72911.0
2016-02-05 13:05:00,117.0,117.06,116.9,117.06,101450.0,92.7764,92.824,92.6971,92.824,101450.0
2016-02-05 13:10:00,117.06,117.1,116.92,116.96,51965.0,92.824,92.8557,92.7129,92.7447,51965.0
2016-02-05 13:15:00,116.96,117.1,116.89,117.0,63114.0,92.7447,92.8557,92.6892,92.7764,63114.0
2016-02-05 13:20:00,117.0,117.02,116.88,116.99,59824.0,92.7764,92.7922,92.6812,92.7684,59824.0
2016-02-05 13:25:00,116.98,117.03,116.9,116.96,68895.0,92.7605,92.8002,92.6971,92.7447,68895.0
2016-02-05 13:30:00,116.95,117.09,116.89,117.05,68097.0,92.7367,92.8477,92.6892,92.816,68097.0
2016-02-05 13:35:00,117.05,117.07,116.66,116.66,78775.0,92.816,92.8319,92.5068,92.5068,78775.0
2016-02-05 13:40:00,116.66,116.71,116.5,116.62,86825.0,92.5068,92.5464,92.3799,92.4751,86825.0
2016-02-05 13:45:00,116.6,116.75,116.37,116.4,142749.0,92.4592,92.5781,92.2768,92.3006,142749.0
2016-02-05 13:50:00,116.41,116.44,116.32,116.37,127508.0,92.3085,92.3323,92.2372,92.2768,127508.0
2016-02-05 13:55:00,116.36,116.6,116.35,116.52,92256.0,92.2689,92.4592,92.261,92.3958,92256.0
2016-02-05 14:00:00,116.52,116.66,116.39,116.54,73972.0,92.3958,92.5068,92.2927,92.4116,73972.0
2016-02-05 14:05:00,116.53,116.55,116.36,116.39,79803.0,92.4037,92.4195,92.2689,92.2927,79803.0
2016-02-05 14:10:00,116.37,116.37,116.15,116.16,97700.0,92.2768,92.2768,92.1024,92.1103,97700.0
2016-02-05 14:15:00,116.17,116.17,116.05,116.12,121271.0,92.1182,92.1182,92.0231,92.0786,121271.0
2016-02-05 14:20:00,116.14,116.16,115.96,116.03,151852.0,92.0944,92.1103,91.9517,92.0072,151852.0
2016-02-05 14:25:00,116.02,116.12,115.91,116.03,184060.0,91.9993,92.0786,91.912,92.0072,184060.0
2016-02-05 14:30:00,116.03,116.15,115.98,116.01,187550.0,92.0072,92.1024,91.9676,91.9913,187550.0
2016-02-05 14:35:00,116.01,116.05,115.85,115.86,147597.0,91.9913,92.0231,91.8645,91.8724,147597.0
2016-02-05 14:40:00,115.87,115.87,115.62,115.64,132774.0,91.8803,91.8803,91.6821,91.6979,132774.0
2016-02-05 14:45:00,115.65,115.82,115.56,115.79,182232.0,91.7059,91.8407,91.6345,91.8169,182232.0
2016-02-05 14:50:00,115.79,115.87,115.55,115.59,116573.0,91.8169,91.8803,91.6266,91.6583,116573.0
2016-02-05 14:55:00,115.6,115.72,115.46,115.48,148140.0,91.6662,91.7614,91.5552,91.5711,148140.0
2016-02-05 15:00:00,115.47,115.55,115.41,115.46,199488.0,91.5631,91.6266,91.5156,91.5552,199488.0
2016-02-05 15:05:00,115.46,115.53,115.31,115.37,152786.0,91.5552,91.6107,91.4363,91.4839,152786.0
2016-02-05 15:10:00,115.36,115.44,115.07,115.12,208977.0,91.4759,91.5394,91.246,91.2856,208977.0
2016-02-05 15:15:00,115.12,115.39,115.09,115.36,238521.0,91.2856,91.4997,91.2618,91.4759,238521.0
2016-02-05 15:20:00,115.38,115.54,115.29,115.32,176394.0,91.4918,91.6187,91.4204,91.4442,176394.0
2016-02-05 15:25:00,115.31,115.51,115.21,115.48,188335.0,91.4363,91.5949,91.357,91.5711,188335.0
2016-02-05 15:30:00,115.48,115.58,115.45,115.54,237236.0,91.5711,91.6504,91.5473,91.6187,237236.0
2016-02-05 15:35:00,115.53,115.55,115.21,115.21,235364.0,91.6107,91.6266,91.357,91.357,235364.0
2016-02-05 15:40:00,115.2,115.38,115.15,115.33,224211.0,91.349,91.4918,91.3094,91.4521,224211.0
2016-02-05 15:45:00,115.32,115.37,115.17,115.22,239273.0,91.4442,91.4839,91.3253,91.3649,239273.0
2016-02-05 15:50:00,115.22,115.22,114.96,114.96,327091.0,91.3649,91.3649,91.1587,91.1587,327091.0
2016-02-05 15:55:00,114.97,115.42,114.97,115.36,544627.0,91.1667,91.5235,91.1667,91.4759,544627.0
2016-02-08 09:30:00,114.05,114.21,113.15,113.38,345133.0,90.4371,90.564,89.7235,89.9059,345133.0
2016-02-08 09:35:00,113.41,113.41,112.71,113.05,261576.0,89.9296,89.9296,89.3746,89.6442,261576.0
2016-02-08 09:40:00,113.04,113.64,113.04,113.64,202178.0,89.6363,90.112,89.6363,90.112,202178.0
2016-02-08 09:45:00,113.62,113.64,113.27,113.49,158898.0,90.0962,90.112,89.8186,89.9931,158898.0
2016-02-08 09:50:00,113.49,113.49,113.26,113.41,168382.0,89.9931,89.9931,89.8107,89.9296,168382.0
2016-02-08 09:55:00,113.4,113.82,113.36,113.78,172838.0,89.9217,90.2548,89.89,90.223,172838.0
2016-02-08 10:00:00,113.77,114.09,113.73,114.06,162542.0,90.2151,90.4689,90.1834,90.4451,162542.0
2016-02-08 10:05:00,114.07,114.13,113.84,113.87,136180.0,90.453,90.5006,90.2706,90.2944,136180.0
2016-02-08 10:10:00,113.88,113.9,113.5,113.55,262618.0,90.3023,90.3182,90.001,90.0407,262618.0
2016-02-08 10:15:00,113.57,113.6,113.08,113.08,216615.0,90.0565,90.0803,89.668,89.668,216615.0
2016-02-08 10:20:00,113.07,113.23,112.84,113.22,259958.0,89.66,89.7869,89.4777,89.779,259958.0
2016-02-08 10:25:00,113.24,113.4,113.18,113.39,122753.0,89.7948,89.9217,89.7473,89.9138,122753.0
2016-02-08 10:30:00,113.37,113.55,113.32,113.52,103936.0,89.8979,90.0407,89.8583,90.0169,103936.0
2016-02-08 10:35:00,113.5,113.87,113.48,113.87,190579.0,90.001,90.2944,89.9852,90.2944,190579.0
2016-02-08 10:40:00,113.9,114.33,113.75,114.33,126753.0,90.3182,90.6592,90.1993,90.6592,126753.0
2016-02-08 10:45:00,114.31,114.45,114.12,114.39,97944.0,90.6433,90.7543,90.4926,90.7067,97944.0
2016-02-08 10:50:00,114.38,114.4,113.95,114.25,103397.0,90.6988,90.7147,90.3578,90.5957,103397.0
2016-02-08 10:55:00,114.26,114.29,114.03,114.03,86005.0,90.6037,90.6275,90.4213,90.4213,86005.0
2016-02-08 11:00:00,114.05,114.14,113.75,113.79,91470.0,90.4371,90.5085,90.1993,90.231,91470.0
2016-02-08 11:05:00,113.77,113.87,113.46,113.56,78197.0,90.2151,90.2944,89.9693,90.0486,78197.0
2016-02-08 11:10:00,113.57,113.7,113.44,113.53,68942.0,90.0565,90.1596,89.9534,90.0248,68942.0
2016-02-08 11:15:00,113.5,113.78,113.48,113.75,104660.0,90.001,90.223,89.9852,90.1993,104660.0
2016-02-08 11:20:00,113.75,113.76,113.45,113.45,124722.0,90.1993,90.2072,89.9614,89.9614,124722.0
2016-02-08 11:25:00,113.45,113.59,113.25,113.52,137879.0,89.9614,90.0724,89.8028,90.0169,137879.0
2016-02-08 11:30:00,113.51,113.57,113.27,113.54,72896.0,90.0089,90.0565,89.8186,90.0327,72896.0
2016-02-08 11:35:00,113.55,113.66,113.43,113.46,60446.0,90.0407,90.1279,89.9455,89.9693,60446.0
2016-02-08 11:40:00,113.46,113.62,113.37,113.56,68424.0,89.9693,90.0962,89.8979,90.0486,68424.0
2016-02-08 11:45:00,113.56,113.68,113.34,113.64,92276.0,90.0486,90.1437,89.8741,90.112,92276.0
2016-02-08 11:50:00,113.64,113.82,113.54,113.81,61705.0,90.112,90.2548,90.0327,90.2468,61705.0
2016-02-08 11:55:00,113.82,114.18,113.77,114.16,57523.0,90.2548,90.5402,90.2151,90.5244,57523.0
2016-02-08 12:00:00,114.18,114.21,113.93,113.93,61867.0,90.5402,90.564,90.342,90.342,61867.0
2016-02-08 12:05:00,113.93,114.14,113.92,114.06,69894.0,90.342,90.5085,90.3341,90.4451,69894.0
2016-02-08 12:10:00,114.05,114.12,113.98,114.08,46989.0,90.4371,90.4926,90.3816,90.4609,46989.0
2016-02-08 12:15:00,114.1,114.28,114.06,114.13,77706.0,90.4768,90.6195,90.4451,90.5006,77706.0
2016-02-08 12:20:00,114.15,114.39,114.15,114.3,64889.0,90.5164,90.7067,90.5164,90.6354,64889.0
2016-02-08 12:25:00,114.3,114.35,114.24,114.31,29537.0,90.6354,90.675,90.5878,90.6433,29537.0
2016-02-08 12:30:00,114.32,114.59,114.31,114.46,61586.0,90.6512,90.8653,90.6433,90.7623,61586.0
2016-02-08 12:35:00,114.47,114.52,114.26,114.34,99911.0,90.7702,90.8098,90.6037,90.6671,99911.0
2016-02-08 12:40:00,114.33,114.68,114.33,114.64,137228.0,90.6592,90.9367,90.6592,90.905,137228.0
2016-02-08 12:45:00,114.64,114.69,114.52,114.62,66594.0,90.905,90.9446,90.8098,90.8891,66594.0
2016-02-08 12:50:00,114.64,114.79,114.6,114.71,61134.0,90.905,91.0239,90.8733,90.9605,61134.0
2016-02-08 12:55:00,114.73,114.85,114.5,114.61,113731.0,90.9764,91.0715,90.794,90.8812,113731.0
2016-02-08 13:00:00,114.59,114.65,114.5,114.5,61911.0,90.8653,90.9129,90.794,90.794,61911.0
2016-02-08 13:05:00,114.5,114.5,114.28,114.42,39260.0,90.794,90.794,90.6195,90.7305,39260.0
2016-02-08 13:10:00,114.42,114.47,114.18,114.18,46058.0,90.7305,90.7702,90.5402,90.5402,46058.0
2016-02-08 13:15:00,114.19,114.25,114.0,114.04,68868.0,90.5482,90.5957,90.3975,90.4292,68868.0
2016-02-08 13:20:00,114.03,114.14,114.03,114.08,43168.0,90.4213,90.5085,90.4213,90.4609,43168.0
2016-02-08 13:25:00,114.09,114.15,113.9,114.1,66494.0,90.4689,90.5164,90.3182,90.4768,66494.0
2016-02-08 13:30:00,114.12,114.33,114.07,114.31,48412.0,90.4926,90.6592,90.453,90.6433,48412.0
2016-02-08 13:35:00,114.3,114.31,114.16,114.19,47704.0,90.6354,90.6433,90.5244,90.5482,47704.0
2016-02-08 13:40:00,114.18,114.19,113.96,113.96,57269.0,90.5402,90.5482,90.3658,90.3658,57269.0
2016-02-08 13:45:00,113.97,114.03,113.89,113.94,57651.0,90.3737,90.4213,90.3103,90.3499,57651.0
2016-02-08 13:50:00,113.94,114.03,113.91,113.98,106133.0,90.3499,90.4213,90.3261,90.3816,106133.0
2016-02-08 13:55:00,113.99,113.99,113.67,113.73,88050.0,90.3896,90.3896,90.1358,90.1834,88050.0
2016-02-08 14:00:00,113.74,114.06,113.74,114.06,80975.0,90.1913,90.4451,90.1913,90.4451,80975.0
2016-02-08 14:05:00,114.06,114.36,114.0,114.3,71171.0,90.4451,90.683,90.3975,90.6354,71171.0
2016-02-08 14:10:00,114.3,114.36,114.14,114.14,67756.0,90.6354,90.683,90.5085,90.5085,67756.0
2016-02-08 14:15:00,114.14,114.19,113.94,114.0,55100.0,90.5085,90.5482,90.3499,90.3975,55100.0
2016-02-08 14:20:00,113.99,114.21,113.99,114.21,51967.0,90.3896,90.564,90.3896,90.564,51967.0
2016-02-08 14:25:00,114.21,114.37,114.16,114.36,57503.0,90.564,90.6909,90.5244,90.683,57503.0
2016-02-08 14:30:00,114.37,114.52,114.18,114.24,97505.0,90.6909,90.8098,90.5402,90.5878,97505.0
2016-02-08 14:35:00,114.25,114.44,114.25,114.34,76851.0,90.5957,90.7464,90.5957,90.6671,76851.0
2016-02-08 14:40:00,114.35,114.55,114.27,114.52,59401.0,90.675,90.8336,90.6116,90.8098,59401.0
2016-02-08 14:45:00,114.54,114.63,114.5,114.55,76652.0,90.8257,90.8971,90.794,90.8336,76652.0
2016-02-08 14:50:00,114.53,114.62,114.48,114.55,73614.0,90.8178,90.8891,90.7781,90.8336,73614.0
2016-02-08 14:55:00,114.54,114.65,114.51,114.64,87665.0,90.8257,90.9129,90.8019,90.905,87665.0
2016-02-08 15:00:00,114.64,114.73,114.58,114.66,86970.0,90.905,90.9764,90.8574,90.9208,86970.0
2016-02-08 15:05:00,114.68,114.75,114.56,114.58,65870.0,90.9367,90.9922,90.8416,90.8574,65870.0
2016-02-08 15:10:00,114.58,114.87,114.58,114.84,62455.0,90.8574,91.0874,90.8574,91.0636,62455.0
2016-02-08 15:15:00,114.84,115.31,114.82,115.28,119665.0,91.0636,91.4363,91.0477,91.4125,119665.0
2016-02-08 15:20:00,115.25,115.27,114.91,115.08,122912.0,91.3887,91.4046,91.1191,91.2539,122912.0
2016-02-08 15:25:00,115.08,115.26,115.08,115.26,138680.0,91.2539,91.3966,91.2539,91.3966,138680.0
2016-02-08 15:30:00,115.26,115.87,115.26,115.84,229014.0,91.3966,91.8803,91.3966,91.8565,229014.0
2016-02-08 15:35:00,115.84,115.85,115.52,115.63,127534.0,91.8565,91.8645,91.6028,91.69,127534.0
2016-02-08 15:40:00,115.63,116.03,115.63,116.02,173487.0,91.69,92.0072,91.69,91.9993,173487.0
2016-02-08 15:45:00,116.0,116.36,115.98,116.18,191971.0,91.9834,92.2689,91.9676,92.1261,191971.0
2016-02-08 15:50:00,116.17,116.17,115.95,115.98,248083.0,92.1182,92.1182,91.9438,91.9676,248083.0
2016-02-08 15:55:00,115.95,116.07,115.82,116.02,372755.0,91.9438,92.0389,91.8407,91.9993,372755.0
2016-02-09 09:30:00,115.54,116.24,115.35,116.14,198209.0,91.6187,92.1737,91.468,92.0944,198209.0
2016-02-09 09:35:00,116.11,117.09,115.88,116.94,156281.0,92.0706,92.8477,91.8883,92.7288,156281.0
2016-02-09 09:40:00,116.94,117.12,116.71,116.89,144498.0,92.7288,92.8715,92.5464,92.6892,144498.0
2016-02-09 09:45:00,116.87,117.32,116.87,117.32,107832.0,92.6733,93.0301,92.6733,93.0301,107832.0
2016-02-09 09:50:00,117.29,117.35,116.97,117.28,107200.0,93.0063,93.0539,92.7526,92.9984,107200.0
2016-02-09 09:55:00,117.25,117.32,116.89,116.98,89752.0,92.9746,93.0301,92.6892,92.7605,89752.0
2016-02-09 10:00:00,117.02,117.56,117.02,117.39,85537.0,92.7922,93.2204,92.7922,93.0856,85537.0
2016-02-09 10:05:00,117.37,117.44,117.03,117.12,74778.0,93.0698,93.1253,92.8002,92.8715,74778.0
2016-02-09 10:10:00,117.16,117.2,116.77,117.06,120887.0,92.9032,92.935,92.594,92.824,120887.0
2016-02-09 10:15:00,117.06,117.11,116.86,117.04,74652.0,92.824,92.8636,92.6654,92.8081,74652.0
2016-02-09 10:20:00,117.03,117.23,116.82,117.16,123454.0,92.8002,92.9588,92.6336,92.9032,123454.0
2016-02-09 10:25:00,117.16,117.16,116.59,116.9,88419.0,92.9032,92.9032,92.4513,92.6971,88419.0
2016-02-09 10:30:00,116.9,116.96,116.8,116.85,132141.0,92.6971,92.7447,92.6178,92.6574,132141.0
2016-02-09 10:35:00,116.84,116.96,116.72,116.88,106133.0,92.6495,92.7447,92.5543,92.6812,106133.0
2016-02-09 10:40:00,116.88,116.89,116.39,116.42,156807.0,92.6812,92.6892,92.2927,92.3165,156807.0
2016-02-09 10:45:00,116.42,116.85,116.39,116.8,81596.0,92.3165,92.6574,92.2927,92.6178,81596.0
2016-02-09 10:50:00,116.83,117.0,116.72,116.77,91945.0,92.6416,92.7764,92.5543,92.594,91945.0
2016-02-09 10:55:00,116.75,116.83,116.6,116.73,87208.0,92.5781,92.6416,92.4592,92.5623,87208.0
2016-02-09 11:00:00,116.75,117.07,116.74,116.9,93433.0,92.5781,92.8319,92.5702,92.6971,93433.0
2016-02-09 11:05:00,116.9,117.02,116.86,116.96,75446.0,92.6971,92.7922,92.6654,92.7447,75446.0
2016-02-09 11:10:00,116.98,117.31,116.92,117.03,55520.0,92.7605,93.0222,92.7129,92.8002,55520.0
2016-02-09 11:15:00,117.03,117.13,116.84,116.91,73187.0,92.8002,92.8795,92.6495,92.705,73187.0
2016-02-09 11:20:00,116.93,117.34,116.89,117.34,65373.0,92.7209,93.046,92.6892,93.046,65373.0
2016-02-09 11:25:00,117.34,117.35,117.15,117.21,46954.0,93.046,93.0539,92.8953,92.9429,46954.0
2016-02-09 11:30:00,117.18,117.2,116.88,116.96,102449.0,92.9191,92.935,92.6812,92.7447,102449.0
2016-02-09 11:35:00,116.98,117.01,116.82,116.91,155016.0,92.7605,92.7843,92.6336,92.705,155016.0
2016-02-09 11:40:00,116.93,117.23,116.91,117.1,51636.0,92.7209,92.9588,92.705,92.8557,51636.0
2016-02-09 11:45:00,117.08,117.09,116.87,116.9,73580.0,92.8398,92.8477,92.6733,92.6971,73580.0
2016-02-09 11:50:00,116.92,117.04,116.79,116.81,75325.0,92.7129,92.8081,92.6099,92.6257,75325.0
2016-02-09 11:55:00,116.81,116.92,116.78,116.89,96193.0,92.6257,92.7129,92.6019,92.6892,96193.0
2016-02-09 12:00:00,116.87,116.93,116.75,116.92,80179.0,92.6733,92.7209,92.5781,92.7129,80179.0
2016-02-09 12:05:00,116.9,117.3,116.82,117.24,44186.0,92.6971,93.0143,92.6336,92.9667,44186.0
2016-02-09 12:10:00,117.23,117.25,117.05,117.1,42885.0,92.9588,92.9746,92.816,92.8557,42885.0
2016-02-09 12:15:00,117.08,117.2,116.83,116.87,54210.0,92.8398,92.935,92.6416,92.6733,54210.0
2016-02-09 12:20:00,116.88,116.98,116.81,116.85,43608.0,92.6812,92.7605,92.6257,92.6574,43608.0
2016-02-09 12:25:00,116.85,117.03,116.82,116.84,81302.0,92.6574,92.8002,92.6336,92.6495,81302.0
2016-02-09 12:30:00,116.83,116.95,116.62,116.63,65404.0,92.6416,92.7367,92.4751,92.483,65404.0
2016-02-09 12:35:00,116.63,116.75,116.56,116.57,99730.0,92.483,92.5781,92.4275,92.4354,99730.0
2016-02-09 12:40:00,116.57,116.66,116.42,116.5,173887.0,92.4354,92.5068,92.3165,92.3799,173887.0
2016-02-09 12:45:00,116.48,116.54,116.33,116.37,71918.0,92.364,92.4116,92.2451,92.2768,71918.0
2016-02-09 12:50:00,116.37,116.55,116.34,116.43,48360.0,92.2768,92.4195,92.253,92.3244,48360.0
2016-02-09 12:55:00,116.41,116.41,116.26,116.38,54013.0,92.3085,92.3085,92.1896,92.2847,54013.0
2016-02-09 13:00:00,116.37,116.5,116.27,116.38,72840.0,92.2768,92.3799,92.1975,92.2847,72840.0
2016-02-09 13:05:00,116.34,116.54,116.31,116.45,64272.0,92.253,92.4116,92.2292,92.3402,64272.0
2016-02-09 13:10:00,116.43,116.47,116.34,116.38,71162.0,92.3244,92.3561,92.253,92.2847,71162.0
2016-02-09 13:15:00,116.38,116.46,116.37,116.44,42278.0,92.2847,92.3482,92.2768,92.3323,42278.0
2016-02-09 13:20:00,116.44,116.72,116.43,116.62,30460.0,92.3323,92.5543,92.3244,92.4751,30460.0
2016-02-09 13:25:00,116.62,116.65,116.33,116.42,44163.0,92.4751,92.4988,92.2451,92.3165,44163.0
2016-02-09 13:30:00,116.45,116.74,116.45,116.68,36062.0,92.3402,92.5702,92.3402,92.5226,36062.0
2016-02-09 13:35:00,116.65,116.68,116.38,116.45,71908.0,92.4988,92.5226,92.2847,92.3402,71908.0
2016-02-09 13:40:00,116.44,116.71,116.34,116.7,59812.0,92.3323,92.5464,92.253,92.5385,59812.0
2016-02-09 13:45:00,116.68,116.71,116.51,116.55,29774.0,92.5226,92.5464,92.3878,92.4195,29774.0
2016-02-09 13:50:00,116.56,116.71,116.45,116.71,37153.0,92.4275,92.5464,92.3402,92.5464,37153.0
2016-02-09 13:55:00,116.68,116.85,116.62,116.72,33530.0,92.5226,92.6574,92.4751,92.5543,33530.0
2016-02-09 14:00:00,116.73,116.86,116.63,116.65,82922.0,92.5623,92.6654,92.483,92.4988,82922.0
2016-02-09 14:05:00,116.62,117.18,116.6,117.14,70657.0,92.4751,92.9191,92.4592,92.8874,70657.0
2016-02-09 14:10:00,117.15,117.18,117.0,117.03,72885.0,92.8953,92.9191,92.7764,92.8002,72885.0
2016-02-09 14:15:00,117.05,117.16,116.97,117.04,58273.0,92.816,92.9032,92.7526,92.8081,58273.0
2016-02-09 14:20:00,117.02,117.07,116.92,116.97,91201.0,92.7922,92.8319,92.7129,92.7526,91201.0
2016-02-09 14:25:00,116.97,117.06,116.87,116.98,67888.0,92.7526,92.824,92.6733,92.7605,67888.0
2016-02-09 14:30:00,116.96,117.08,116.93,117.02,63263.0,92.7447,92.8398,92.7209,92.7922,63263.0
2016-02-09 14:35:00,117.04,117.26,117.03,117.17,42302.0,92.8081,92.9825,92.8002,92.9112,42302.0
2016-02-09 14:40:00,117.19,117.43,117.05,117.38,60283.0,92.927,93.1173,92.816,93.0777,60283.0
2016-02-09 14:45:00,117.39,117.43,116.98,117.01,46698.0,93.0856,93.1173,92.7605,92.7843,46698.0
2016-02-09 14:50:00,117.0,117.12,116.99,117.09,35728.0,92.7764,92.8715,92.7684,92.8477,35728.0
2016-02-09 14:55:00,117.09,117.23,117.0,117.16,57248.0,92.8477,92.9588,92.7764,92.9032,57248.0
2016-02-09 15:00:00,117.18,117.45,117.18,117.42,59484.0,92.9191,93.1332,92.9191,93.1094,59484.0
2016-02-09 15:05:00,117.41,117.8,117.35,117.67,84771.0,93.1015,93.4107,93.0539,93.3077,84771.0
2016-02-09 15:10:00,117.68,117.71,117.52,117.55,57252.0,93.3156,93.3394,93.1887,93.2125,57252.0
2016-02-09 15:15:00,117.56,117.66,117.28,117.29,67320.0,93.2204,93.2997,92.9984,93.0063,67320.0
2016-02-09 15:20:00,117.28,117.4,117.18,117.19,99452.0,92.9984,93.0936,92.9191,92.927,99452.0
2016-02-09 15:25:00,117.2,117.36,117.13,117.24,85264.0,92.935,93.0618,92.8795,92.9667,85264.0
2016-02-09 15:30:00,117.24,117.32,117.05,117.11,114573.0,92.9667,93.0301,92.816,92.8636,114573.0
2016-02-09 15:35:00,117.12,117.36,117.12,117.28,108057.0,92.8715,93.0618,92.8715,92.9984,108057.0
2016-02-09 15:40:00,117.28,117.3,116.93,117.11,136348.0,92.9984,93.0143,92.7209,92.8636,136348.0
2016-02-09 15:45:00,117.1,117.12,116.82,116.83,89181.0,92.8557,92.8715,92.6336,92.6416,89181.0
2016-02-09 15:50:00,116.84,116.94,116.8,116.84,120874.0,92.6495,92.7288,92.6178,92.6495,120874.0
2016-02-09 15:55:00,116.84,117.07,116.71,117.05,334206.0,92.6495,92.8319,92.5464,92.816,334206.0
2016-02-10 09:30:00,118.02,118.28,117.81,118.26,129734.0,93.5852,93.7914,93.4187,93.7755,129734.0
2016-02-10 09:35:00,118.24,118.27,117.9,118.05,72355.0,93.7596,93.7834,93.49,93.609,72355.0
2016-02-10 09:40:00,118.07,118.2,117.76,117.76,97641.0,93.6248,93.7279,93.379,93.379,97641.0
2016-02-10 09:45:00,117.76,117.89,117.26,117.4,88752.0,93.379,93.4821,92.9825,93.0936,88752.0
2016-02-10 09:50:00,117.37,117.6,117.31,117.6,58185.0,93.0698,93.2522,93.0222,93.2522,58185.0
2016-02-10 09:55:00,117.6,117.75,117.53,117.73,69565.0,93.2522,93.3711,93.1966,93.3552,69565.0
2016-02-10 10:00:00,117.76,118.09,117.72,118.02,76767.0,93.379,93.6407,93.3473,93.5852,76767.0
2016-02-10 10:05:00,118.05,118.23,117.98,118.06,67428.0,93.609,93.7517,93.5535,93.6169,67428.0
2016-02-10 10:10:00,118.04,118.24,118.04,118.24,52799.0,93.6011,93.7596,93.6011,93.7596,52799.0
2016-02-10 10:15:00,118.21,118.41,118.13,118.32,46094.0,93.7359,93.8945,93.6724,93.8231,46094.0
2016-02-10 10:20:00,118.33,118.33,118.19,118.27,44903.0,93.831,93.831,93.72,93.7834,44903.0
2016-02-10 10:25:00,118.29,118.32,118.17,118.24,52239.0,93.7993,93.8231,93.7041,93.7596,52239.0
2016-02-10 10:30:00,118.25,118.48,118.25,118.4,65912.0,93.7676,93.95,93.7676,93.8865,65912.0
2016-02-10 10:35:00,118.38,118.53,118.29,118.39,152473.0,93.8707,93.9896,93.7993,93.8786,152473.0
2016-02-10 10:40:00,118.37,118.37,117.94,117.96,70312.0,93.8627,93.8627,93.5218,93.5376,70312.0
2016-02-10 10:45:00,117.95,117.95,117.7,117.72,63109.0,93.5297,93.5297,93.3314,93.3473,63109.0
2016-02-10 10:50:00,117.72,117.73,117.31,117.51,67998.0,93.3473,93.3552,93.0222,93.1808,67998.0
2016-02-10 10:55:00,117.53,117.65,117.32,117.57,51314.0,93.1966,93.2918,93.0301,93.2284,51314.0
2016-02-10 11:00:00,117.57,117.92,117.57,117.8,46338.0,93.2284,93.5059,93.2284,93.4107,46338.0
2016-02-10 11:05:00,117.83,117.88,117.5,117.67,37994.0,93.4345,93.4742,93.1729,93.3077,37994.0
2016-02-10 11:10:00,117.65,117.82,117.52,117.74,40352.0,93.2918,93.4266,93.1887,93.3632,40352.0
2016-02-10 11:15:00,117.67,118.0,117.58,117.94,37417.0,93.3077,93.5693,93.2363,93.5218,37417.0
2016-02-10 11:20:00,117.94,118.05,117.85,118.04,47675.0,93.5218,93.609,93.4504,93.6011,47675.0
2016-02-10 11:25:00,118.0,118.02,117.85,117.88,72745.0,93.5693,93.5852,93.4504,93.4742,72745.0
2016-02-10 11:30:00,117.9,118.04,117.77,117.81,50065.0,93.49,93.6011,93.387,93.4187,50065.0
2016-02-10 11:35:00,117.83,117.9,117.64,117.64,35689.0,93.4345,93.49,93.2839,93.2839,35689.0
2016-02-10 11:40:00,117.65,117.68,117.49,117.66,23723.0,93.2918,93.3156,93.1649,93.2997,23723.0
2016-02-10 11:45:00,117.64,117.82,117.62,117.79,36114.0,93.2839,93.4266,93.268,93.4028,36114.0
2016-02-10 11:50:00,117.79,117.85,117.67,117.73,51587.0,93.4028,93.4504,93.3077,93.3552,51587.0
2016-02-10 11:55:00,117.74,117.8,117.53,117.56,76864.0,93.3632,93.4107,93.1966,93.2204,76864.0
2016-02-10 12:00:00,117.58,117.64,117.52,117.58,93236.0,93.2363,93.2839,93.1887,93.2363,93236.0
2016-02-10 12:05:00,117.58,117.71,117.52,117.69,92998.0,93.2363,93.3394,93.1887,93.3235,92998.0
2016-02-10 12:10:00,117.7,117.79,117.56,117.56,39793.0,93.3314,93.4028,93.2204,93.2204,39793.0
2016-02-10 12:15:00,117.58,117.67,117.43,117.61,64527.0,93.2363,93.3077,93.1173,93.2601,64527.0
2016-02-10 12:20:00,117.62,117.75,117.57,117.65,51629.0,93.268,93.3711,93.2284,93.2918,51629.0
2016-02-10 12:25:00,117.63,117.8,117.52,117.8,41690.0,93.2759,93.4107,93.1887,93.4107,41690.0
2016-02-10 12:30:00,117.78,117.88,117.55,117.56,42629.0,93.3949,93.4742,93.2125,93.2204,42629.0
2016-02-10 12:35:00,117.56,117.78,117.5,117.69,50147.0,93.2204,93.3949,93.1729,93.3235,50147.0
2016-02-10 12:40:00,117.69,117.8,117.65,117.7,30257.0,93.3235,93.4107,93.2918,93.3314,30257.0
2016-02-10 12:45:00,117.71,117.75,117.64,117.69,46979.0,93.3394,93.3711,93.2839,93.3235,46979.0
2016-02-10 12:50:00,117.66,117.75,117.55,117.58,65250.0,93.2997,93.3711,93.2125,93.2363,65250.0
2016-02-10 12:55:00,117.59,117.84,117.48,117.77,58676.0,93.2442,93.4425,93.157,93.387,58676.0
2016-02-10 13:00:00,117.77,117.9,117.71,117.89,61704.0,93.387,93.49,93.3394,93.4821,61704.0
2016-02-10 13:05:00,117.89,117.9,117.63,117.63,51830.0,93.4821,93.49,93.2759,93.2759,51830.0
2016-02-10 13:10:00,117.63,117.83,117.62,117.69,63139.0,93.2759,93.4345,93.268,93.3235,63139.0
2016-02-10 13:15:00,117.69,117.83,117.67,117.82,46367.0,93.3235,93.4345,93.3077,93.4266,46367.0
2016-02-10 13:20:00,117.83,117.9,117.74,117.76,28455.0,93.4345,93.49,93.3632,93.379,28455.0
2016-02-10 13:25:00,117.77,117.79,117.65,117.76,45851.0,93.387,93.4028,93.2918,93.379,45851.0
2016-02-10 13:30:00,117.76,117.81,117.62,117.68,50417.0,93.379,93.4187,93.268,93.3156,50417.0
2016-02-10 13:35:00,117.66,117.88,117.65,117.8,26095.0,93.2997,93.4742,93.2918,93.4107,26095.0
2016-02-10 13:40:00,117.8,118.0,117.79,118.0,42235.0,93.4107,93.5693,93.4028,93.5693,42235.0
2016-02-10 13:45:00,117.97,117.97,117.8,117.84,29986.0,93.5455,93.5455,93.4107,93.4425,29986.0
2016-02-10 13:50:00,117.85,117.92,117.76,117.8,35322.0,93.4504,93.5059,93.379,93.4107,35322.0
2016-02-10 13:55:00,117.8,117.87,117.73,117.76,83840.0,93.4107,93.4663,93.3552,93.379,83840.0
2016-02-10 14:00:00,117.78,117.92,117.76,117.84,54066.0,93.3949,93.5059,93.379,93.4425,54066.0
2016-02-10 14:05:00,117.86,117.96,117.84,117.95,35632.0,93.4583,93.5376,93.4425,93.5297,35632.0
2016-02-10 14:10:00,117.95,118.1,117.95,118.03,47919.0,93.5297,93.6486,93.5297,93.5931,47919.0
2016-02-10 14:15:00,118.04,118.05,117.8,117.97,35612.0,93.6011,93.609,93.4107,93.5455,35612.0
2016-02-10 14:20:00,117.95,117.95,117.79,117.87,39597.0,93.5297,93.5297,93.4028,93.4663,39597.0
2016-02-10 14:25:00,117.87,117.97,117.82,117.92,50945.0,93.4663,93.5455,93.4266,93.5059,50945.0
2016-02-10 14:30:00,117.92,118.13,117.9,118.05,78046.0,93.5059,93.6724,93.49,93.609,78046.0
2016-02-10 14:35:00,118.04,118.05,117.87,117.9,49405.0,93.6011,93.609,93.4663,93.49,49405.0
2016-02-10 14:40:00,117.89,117.89,117.69,117.76,52633.0,93.4821,93.4821,93.3235,93.379,52633.0
2016-02-10 14:45:00,117.78,117.8,117.7,117.74,40939.0,93.3949,93.4107,93.3314,93.3632,40939.0
2016-02-10 14:50:00,117.74,117.8,117.69,117.79,67778.0,93.3632,93.4107,93.3235,93.4028,67778.0
2016-02-10 14:55:00,117.79,117.96,117.77,117.86,46864.0,93.4028,93.5376,93.387,93.4583,46864.0
2016-02-10 15:00:00,117.87,118.18,117.86,118.18,62166.0,93.4663,93.7121,93.4583,93.7121,62166.0
2016-02-10 15:05:00,118.18,118.23,117.97,117.97,46717.0,93.7121,93.7517,93.5455,93.5455,46717.0
2016-02-10 15:10:00,117.97,118.05,117.76,117.79,88489.0,93.5455,93.609,93.379,93.4028,88489.0
2016-02-10 15:15:00,117.78,117.89,117.65,117.65,141770.0,93.3949,93.4821,93.2918,93.2918,141770.0
2016-02-10 15:20:00,117.63,117.8,117.62,117.75,56129.0,93.2759,93.4107,93.268,93.3711,56129.0
2016-02-10 15:25:00,117.74,117.79,117.59,117.62,102829.0,93.3632,93.4028,93.2442,93.268,102829.0
2016-02-10 15:30:00,117.63,117.81,117.6,117.72,114921.0,93.2759,93.4187,93.2522,93.3473,114921.0
2016-02-10 15:35:00,117.74,117.74,117.55,117.55,98841.0,93.3632,93.3632,93.2125,93.2125,98841.0
2016-02-10 15:40:00,117.55,117.68,117.5,117.66,99809.0,93.2125,93.3156,93.1729,93.2997,99809.0
2016-02-10 15:45:00,117.65,117.73,117.54,117.61,114884.0,93.2918,93.3552,93.2046,93.2601,114884.0
2016-02-10 15:50:00,117.59,117.59,117.46,117.52,133790.0,93.2442,93.2442,93.1411,93.1887,133790.0
2016-02-10 15:55:00,117.51,117.63,117.45,117.49,244451.0,93.1808,93.2759,93.1332,93.1649,244451.0
2016-02-11 09:30:00,115.74,117.0,115.69,116.73,189701.0,91.7772,92.7764,91.7376,92.5623,189701.0
2016-02-11 09:35:00,116.68,117.05,116.56,116.91,91762.0,92.5226,92.816,92.4275,92.705,91762.0
2016-02-11 09:40:00,116.89,116.96,116.6,116.94,74908.0,92.6892,92.7447,92.4592,92.7288,74908.0
2016-02-11 09:45:00,116.94,117.0,116.72,116.83,83359.0,92.7288,92.7764,92.5543,92.6416,83359.0
2016-02-11 09:50:00,116.81,117.0,116.66,116.9,91135.0,92.6257,92.7764,92.5068,92.6971,91135.0
2016-02-11 09:55:00,116.9,117.48,116.8,117.32,110764.0,92.6971,93.157,92.6178,93.0301,110764.0
2016-02-11 10:00:00,117.29,117.5,116.86,116.96,73250.0,93.0063,93.1729,92.6654,92.7447,73250.0
2016-02-11 10:05:00,116.97,117.36,116.83,116.88,79489.0,92.7526,93.0618,92.6416,92.6812,79489.0
2016-02-11 10:10:00,116.88,116.88,116.52,116.52,111013.0,92.6812,92.6812,92.3958,92.3958,111013.0
2016-02-11 10:15:00,116.5,116.71,116.38,116.71,51924.0,92.3799,92.5464,92.2847,92.5464,51924.0
2016-02-11 10:20:00,116.68,117.16,116.63,117.15,59698.0,92.5226,92.9032,92.483,92.8953,59698.0
2016-02-11 10:25:00,117.17,117.21,116.74,116.81,57646.0,92.9112,92.9429,92.5702,92.6257,57646.0
2016-02-11 10:30:00,116.81,117.2,116.76,117.19,63155.0,92.6257,92.935,92.5861,92.927,63155.0
2016-02-11 10:35:00,117.21,117.42,117.11,117.2,82671.0,92.9429,93.1094,92.8636,92.935,82671.0
2016-02-11 10:40:00,117.19,117.31,117.12,117.29,64208.0,92.927,93.0222,92.8715,93.0063,64208.0
2016-02-11 10:45:00,117.27,117.27,117.04,117.08,98494.0,92.9905,92.9905,92.8081,92.8398,98494.0
2016-02-11 10:50:00,117.08,117.11,116.89,116.95,59020.0,92.8398,92.8636,92.6892,92.7367,59020.0
2016-02-11 10:55:00,116.95,117.11,116.87,117.07,44265.0,92.7367,92.8636,92.6733,92.8319,44265.0
2016-02-11 11:00:00,117.09,117.23,116.9,116.93,63435.0,92.8477,92.9588,92.6971,92.7209,63435.0
2016-02-11 11:05:00,116.95,117.16,116.73,116.77,79639.0,92.7367,92.9032,92.5623,92.594,79639.0
2016-02-11 11:10:00,116.78,117.03,116.73,116.87,81613.0,92.6019,92.8002,92.5623,92.6733,81613.0
2016-02-11 11:15:00,116.87,117.12,116.75,117.12,80007.0,92.6733,92.8715,92.5781,92.8715,80007.0
2016-02-11 11:20:00,117.12,117.28,117.03,117.13,44169.0,92.8715,92.9984,92.8002,92.8795,44169.0
2016-02-11 11:25:00,117.14,117.22,116.9,116.91,43070.0,92.8874,92.9508,92.6971,92.705,43070.0
2016-02-11 11:30:00,116.9,116.94,116.58,116.59,58672.0,92.6971,92.7288,92.4433,92.4513,58672.0
2016-02-11 11:35:00,116.56,116.88,116.54,116.73,73126.0,92.4275,92.6812,92.4116,92.5623,73126.0
2016-02-11 11:40:00,116.74,116.78,116.61,116.71,68280.0,92.5702,92.6019,92.4671,92.5464,68280.0
2016-02-11 11:45:00,116.72,116.76,116.58,116.65,87821.0,92.5543,92.5861,92.4433,92.4988,87821.0
2016-02-11 11:50:00,116.64,116.79,116.64,116.75,99913.0,92.4909,92.6099,92.4909,92.5781,99913.0
2016-02-11 11:55:00,116.74,116.78,116.67,116.69,79783.0,92.5702,92.6019,92.5147,92.5306,79783.0
2016-02-11 12:00:00,116.69,116.7,116.59,116.66,56401.0,92.5306,92.5385,92.4513,92.5068,56401.0
2016-02-11 12:05:00,116.66,116.76,116.63,116.65,103317.0,92.5068,92.5861,92.483,92.4988,103317.0
2016-02-11 12:10:00,116.64,116.86,116.62,116.75,79985.0,92.4909,92.6654,92.4751,92.5781,79985.0
2016-02-11 12:15:00,116.73,116.79,116.52,116.54,55471.0,92.5623,92.6099,92.3958,92.4116,55471.0
2016-02-11 12:20:00,116.54,116.62,116.38,116.6,99678.0,92.4116,92.4751,92.2847,92.4592,99678.0
2016-02-11 12:25:00,116.63,116.67,116.45,116.5,69945.0,92.483,92.5147,92.3402,92.3799,69945.0
2016-02-11 12:30:00,116.47,116.53,116.36,116.46,44001.0,92.3561,92.4037,92.2689,92.3482,44001.0
2016-02-11 12:35:00,116.46,116.59,116.43,116.54,43504.0,92.3482,92.4513,92.3244,92.4116,43504.0
2016-02-11 12:40:00,116.55,116.66,116.48,116.56,39915.0,92.4195,92.5068,92.364,92.4275,39915.0
2016-02-11 12:45:00,116.55,116.66,116.49,116.6,38738.0,92.4195,92.5068,92.372,92.4592,38738.0
2016-02-11 12:50:00,116.61,116.99,116.59,116.97,61303.0,92.4671,92.7684,92.4513,92.7526,61303.0
2016-02-11 12:55:00,116.96,117.13,116.94,117.11,45873.0,92.7447,92.8795,92.7288,92.8636,45873.0
2016-02-11 13:00:00,117.11,117.23,116.98,117.02,60643.0,92.8636,92.9588,92.7605,92.7922,60643.0
2016-02-11 13:05:00,117.02,117.12,116.87,116.94,47778.0,92.7922,92.8715,92.6733,92.7288,47778.0
2016-02-11 13:10:00,116.92,116.95,116.78,116.79,45861.0,92.7129,92.7367,92.6019,92.6099,45861.0
2016-02-11 13:15:00,116.78,116.89,116.66,116.86,59438.0,92.6019,92.6892,92.5068,92.6654,59438.0
2016-02-11 13:20:00,116.86,117.02,116.73,116.77,37317.0,92.6654,92.7922,92.5623,92.594,37317.0
2016-02-11 13:25:00,116.73,116.82,116.68,116.68,41825.0,92.5623,92.6336,92.5226,92.5226,41825.0
2016-02-11 13:30:00,116.68,116.88,116.61,116.79,32398.0,92.5226,92.6812,92.4671,92.6099,32398.0
2016-02-11 13:35:00,116.78,116.8,116.4,116.43,60055.0,92.6019,92.6178,92.3006,92.3244,60055.0
2016-02-11 13:40:00,116.44,116.6,116.43,116.54,39124.0,92.3323,92.4592,92.3244,92.4116,39124.0
2016-02-11 13:45:00,116.57,116.62,116.55,116.6,27412.0,92.4354,92.4751,92.4195,92.4592,27412.0
2016-02-11 13:50:00,116.61,116.65,116.51,116.55,35468.0,92.4671,92.4988,92.3878,92.4195,35468.0
2016-02-11 13:55:00,116.54,116.58,116.39,116.46,75527.0,92.4116,92.4433,92.2927,92.3482,75527.0
2016-02-11 14:00:00,116.45,116.49,116.37,116.44,67312.0,92.3402,92.372,92.2768,92.3323,67312.0
2016-02-11 14:05:00,116.45,116.61,116.4,116.61,39980.0,92.3402,92.4671,92.3006,92.4671,39980.0
2016-02-11 14:10:00,116.6,116.7,116.55,116.58,35292.0,92.4592,92.5385,92.4195,92.4433,35292.0
2016-02-11 14:15:00,116.6,116.62,116.29,116.29,48570.0,92.4592,92.4751,92.2134,92.2134,48570.0
2016-02-11 14:20:00,116.28,116.46,116.23,116.24,74651.0,92.2054,92.3482,92.1658,92.1737,74651.0
2016-02-11 14:25:00,116.26,116.28,116.1,116.12,101746.0,92.1896,92.2054,92.0627,92.0786,101746.0
2016-02-11 14:30:00,116.11,116.2,116.02,116.11,78903.0,92.0706,92.142,91.9993,92.0706,78903.0
2016-02-11 14:35:00,116.1,116.27,115.94,116.2,222493.0,92.0627,92.1975,91.9358,92.142,222493.0
2016-02-11 14:40:00,116.23,116.8,116.12,116.46,109702.0,92.1658,92.6178,92.0786,92.3482,109702.0
2016-02-11 14:45:00,116.47,116.9,116.36,116.79,131332.0,92.3561,92.6971,92.2689,92.6099,131332.0
2016-02-11 14:50:00,116.78,117.11,116.72,117.05,68807.0,92.6019,92.8636,92.5543,92.816,68807.0
2016-02-11 14:55:00,117.07,117.08,116.53,116.62,70181.0,92.8319,92.8398,92.4037,92.4751,70181.0
2016-02-11 15:00:00,116.62,116.66,116.21,116.49,74929.0,92.4751,92.5068,92.1499,92.372,74929.0
2016-02-11 15:05:00,116.5,116.56,116.3,116.54,65748.0,92.3799,92.4275,92.2213,92.4116,65748.0
2016-02-11 15:10:00,116.57,116.86,116.55,116.73,68154.0,92.4354,92.6654,92.4195,92.5623,68154.0
2016-02-11 15:15:00,116.72,116.75,116.52,116.7,46507.0,92.5543,92.5781,92.3958,92.5385,46507.0
2016-02-11 15:20:00,116.74,116.82,116.56,116.63,51060.0,92.5702,92.6336,92.4275,92.483,51060.0
2016-02-11 15:25:00,116.62,117.1,116.62,117.02,135499.0,92.4751,92.8557,92.4751,92.7922,135499.0
2016-02-11 15:30:00,117.02,117.08,116.74,117.08,57025.0,92.7922,92.8398,92.5702,92.8398,57025.0
2016-02-11 15:35:00,117.06,117.21,117.04,117.17,131765.0,92.824,92.9429,92.8081,92.9112,131765.0
2016-02-11 15:40:00,117.17,117.4,117.11,117.36,118217.0,92.9112,93.0936,92.8636,93.0618,118217.0
2016-02-11 15:45:00,117.35,117.38,117.08,117.13,83756.0,93.0539,93.0777,92.8398,92.8795,83756.0
2016-02-11 15:50:00,117.14,117.28,116.97,117.0,98347.0,92.8874,92.9984,92.7526,92.7764,98347.0
2016-02-11 15:55:00,116.99,117.0,116.6,116.67,339140.0,92.7684,92.7764,92.4592,92.5147,339140.0
2016-02-12 09:30:00,116.72,117.0,116.1,116.52,262203.0,92.5543,92.7764,92.0627,92.3958,262203.0
2016-02-12 09:35:00,116.55,117.3,116.51,116.96,133388.0,92.4195,93.0143,92.3878,92.7447,133388.0
2016-02-12 09:40:00,116.88,117.48,116.84,117.16,77269.0,92.6812,93.157,92.6495,92.9032,77269.0
2016-02-12 09:45:00,117.21,117.51,117.21,117.43,69795.0,92.9429,93.1808,92.9429,93.1173,69795.0
2016-02-12 09:50:00,117.44,117.76,117.37,117.75,75482.0,93.1253,93.379,93.0698,93.3711,75482.0
2016-02-12 09:55:00,117.75,117.75,117.36,117.51,68519.0,93.3711,93.3711,93.0618,93.1808,68519.0
2016-02-12 10:00:00,117.49,117.87,117.3,117.85,91494.0,93.1649,93.4663,93.0143,93.4504,91494.0
2016-02-12 10:05:00,117.85,118.01,117.67,118.0,56805.0,93.4504,93.5773,93.3077,93.5693,56805.0
2016-02-12 10:10:00,118.0,118.14,117.76,117.9,73057.0,93.5693,93.6804,93.379,93.49,73057.0
2016-02-12 10:15:00,117.91,117.97,117.78,117.97,100367.0,93.498,93.5455,93.3949,93.5455,100367.0
2016-02-12 10:20:00,117.95,118.3,117.93,118.13,98294.0,93.5297,93.8072,93.5138,93.6724,98294.0
2016-02-12 10:25:00,118.14,118.16,117.96,117.97,60302.0,93.6804,93.6962,93.5376,93.5455,60302.0
2016-02-12 10:30:00,118.0,118.27,117.93,118.22,104047.0,93.5693,93.7834,93.5138,93.7438,104047.0
2016-02-12 10:35:00,118.22,118.33,118.07,118.19,84933.0,93.7438,93.831,93.6248,93.72,84933.0
2016-02-12 10:40:00,118.2,118.33,118.1,118.26,40832.0,93.7279,93.831,93.6486,93.7755,40832.0
2016-02-12 10:45:00,118.24,118.25,118.06,118.09,60348.0,93.7596,93.7676,93.6169,93.6407,60348.0
2016-02-12 10:50:00,118.09,118.1,117.96,117.98,50592.0,93.6407,93.6486,93.5376,93.5535,50592.0
2016-02-12 10:55:00,117.99,118.04,117.68,117.69,62668.0,93.5614,93.6011,93.3156,93.3235,62668.0
2016-02-12 11:00:00,117.69,117.87,117.67,117.79,62883.0,93.3235,93.4663,93.3077,93.4028,62883.0
2016-02-12 11:05:00,117.79,117.95,117.77,117.9,40692.0,93.4028,93.5297,93.387,93.49,40692.0
2016-02-12 11:10:00,117.9,118.06,117.86,118.05,64533.0,93.49,93.6169,93.4583,93.609,64533.0
2016-02-12 11:15:00,118.05,118.1,117.93,117.98,66861.0,93.609,93.6486,93.5138,93.5535,66861.0
2016-02-12 11:20:00,117.98,118.1,117.92,118.09,65142.0,93.5535,93.6486,93.5059,93.6407,65142.0
2016-02-12 11:25:00,118.09,118.1,117.94,117.97,85247.0,93.6407,93.6486,93.5218,93.5455,85247.0
2016-02-12 11:30:00,117.98,118.21,117.98,118.16,60986.0,93.5535,93.7359,93.5535,93.6962,60986.0
2016-02-12 11:35:00,118.17,118.2,118.02,118.07,50321.0,93.7041,93.7279,93.5852,93.6248,50321.0
2016-02-12 11:40:00,118.07,118.15,117.95,117.97,43104.0,93.6248,93.6883,93.5297,93.5455,43104.0
2016-02-12 11:45:00,117.97,118.03,117.95,117.98,62604.0,93.5455,93.5931,93.5297,93.5535,62604.0
2016-02-12 11:50:00,117.99,117.99,117.77,117.82,50427.0,93.5614,93.5614,93.387,93.4266,50427.0
2016-02-12 11:55:00,117.82,117.87,117.77,117.79,30872.0,93.4266,93.4663,93.387,93.4028,30872.0
2016-02-12 12:00:00,117.77,117.79,117.58,117.62,36004.0,93.387,93.4028,93.2363,93.268,36004.0
2016-02-12 12:05:00,117.61,117.66,117.6,117.63,32087.0,93.2601,93.2997,93.2522,93.2759,32087.0
2016-02-12 12:10:00,117.63,117.77,117.63,117.77,34148.0,93.2759,93.387,93.2759,93.387,34148.0
2016-02-12 12:15:00,117.78,117.83,117.71,117.72,43303.0,93.3949,93.4345,93.3394,93.3473,43303.0
2016-02-12 12:20:00,117.72,117.77,117.64,117.66,35639.0,93.3473,93.387,93.2839,93.2997,35639.0
2016-02-12 12:25:00,117.64,117.83,117.62,117.82,38960.0,93.2839,93.4345,93.268,93.4266,38960.0
2016-02-12 12:30:00,117.8,117.88,117.8,117.85,23593.0,93.4107,93.4742,93.4107,93.4504,23593.0
2016-02-12 12:35:00,117.87,117.96,117.83,117.89,39598.0,93.4663,93.5376,93.4345,93.4821,39598.0
2016-02-12 12:40:00,117.89,118.06,117.84,118.06,25931.0,93.4821,93.6169,93.4425,93.6169,25931.0
2016-02-12 12:45:00,118.03,118.05,117.87,117.87,50140.0,93.5931,93.609,93.4663,93.4663,50140.0
2016-02-12 12:50:00,117.87,117.87,117.71,117.73,38539.0,93.4663,93.4663,93.3394,93.3552,38539.0
2016-02-12 12:55:00,117.73,117.76,117.62,117.62,37356.0,93.3552,93.379,93.268,93.268,37356.0
2016-02-12 13:00:00,117.62,117.69,117.55,117.61,36306.0,93.268,93.3235,93.2125,93.2601,36306.0
2016-02-12 13:05:00,117.58,117.6,117.46,117.5,34273.0,93.2363,93.2522,93.1411,93.1729,34273.0
2016-02-12 13:10:00,117.5,117.57,117.45,117.45,31584.0,93.1729,93.2284,93.1332,93.1332,31584.0
2016-02-12 13:15:00,117.44,117.5,117.43,117.47,34389.0,93.1253,93.1729,93.1173,93.1491,34389.0
2016-02-12 13:20:00,117.48,117.59,117.48,117.53,27003.0,93.157,93.2442,93.157,93.1966,27003.0
2016-02-12 13:25:00,117.54,117.7,117.54,117.69,36047.0,93.2046,93.3314,93.2046,93.3235,36047.0
2016-02-12 13:30:00,117.7,117.81,117.69,117.78,40722.0,93.3314,93.4187,93.3235,93.3949,40722.0
2016-02-12 13:35:00,117.77,117.88,117.77,117.85,33835.0,93.387,93.4742,93.387,93.4504,33835.0
2016-02-12 13:40:00,117.86,117.89,117.81,117.87,34275.0,93.4583,93.4821,93.4187,93.4663,34275.0
2016-02-12 13:45:00,117.88,117.9,117.8,117.85,29330.0,93.4742,93.49,93.4107,93.4504,29330.0
2016-02-12 13:50:00,117.86,117.86,117.75,117.77,32217.0,93.4583,93.4583,93.3711,93.387,32217.0
2016-02-12 13:55:00,117.78,117.84,117.68,117.69,39078.0,93.3949,93.4425,93.3156,93.3235,39078.0
2016-02-12 14:00:00,117.69,117.71,117.63,117.63,41340.0,93.3235,93.3394,93.2759,93.2759,41340.0
2016-02-12 14:05:00,117.63,117.95,117.63,117.93,58347.0,93.2759,93.5297,93.2759,93.5138,58347.0
2016-02-12 14:10:00,117.94,118.0,117.91,117.97,28652.0,93.5218,93.5693,93.498,93.5455,28652.0
2016-02-12 14:15:00,117.97,118.05,117.9,117.9,36303.0,93.5455,93.609,93.49,93.49,36303.0
2016-02-12 14:20:00,117.9,117.99,117.86,117.99,34229.0,93.49,93.5614,93.4583,93.5614,34229.0
2016-02-12 14:25:00,117.99,118.07,117.97,118.04,37860.0,93.5614,93.6248,93.5455,93.6011,37860.0
2016-02-12 14:30:00,118.04,118.09,117.91,117.93,57739.0,93.6011,93.6407,93.498,93.5138,57739.0
2016-02-12 14:35:00,117.94,117.97,117.88,117.9,40336.0,93.5218,93.5455,93.4742,93.49,40336.0
2016-02-12 14:40:00,117.92,117.96,117.83,117.91,89346.0,93.5059,93.5376,93.4345,93.498,89346.0
2016-02-12 14:45:00,117.93,117.97,117.87,117.96,40293.0,93.5138,93.5455,93.4663,93.5376,40293.0
2016-02-12 14:50:00,117.97,118.02,117.93,117.94,55924.0,93.5455,93.5852,93.5138,93.5218,55924.0
2016-02-12 14:55:00,117.95,118.03,117.89,117.95,37974.0,93.5297,93.5931,93.4821,93.5297,37974.0
2016-02-12 15:00:00,117.94,117.99,117.88,117.99,50258.0,93.5218,93.5614,93.4742,93.5614,50258.0
2016-02-12 15:05:00,117.99,118.12,117.91,117.94,71140.0,93.5614,93.6645,93.498,93.5218,71140.0
2016-02-12 15:10:00,117.95,118.0,117.93,117.96,50531.0,93.5297,93.5693,93.5138,93.5376,50531.0
2016-02-12 15:15:00,117.96,118.0,117.94,117.97,52080.0,93.5376,93.5693,93.5218,93.5455,52080.0
2016-02-12 15:20:00,117.99,118.01,117.88,117.89,57698.0,93.5614,93.5773,93.4742,93.4821,57698.0
2016-02-12 15:25:00,117.89,117.96,117.84,117.95,68999.0,93.4821,93.5376,93.4425,93.5297,68999.0
2016-02-12 15:30:00,117.95,117.95,117.73,117.73,64942.0,93.5297,93.5297,93.3552,93.3552,64942.0
2016-02-12 15:35:00,117.74,117.87,117.73,117.82,69377.0,93.3632,93.4663,93.3552,93.4266,69377.0
2016-02-12 15:40:00,117.82,117.91,117.73,117.89,93583.0,93.4266,93.498,93.3552,93.4821,93583.0
2016-02-12 15:45:00,117.9,117.96,117.79,117.8,157082.0,93.49,93.5376,93.4028,93.4107,157082.0
2016-02-12 15:50:00,117.8,117.83,117.61,117.61,208273.0,93.4107,93.4345,93.2601,93.2601,208273.0
2016-02-12 15:55:00,117.62,117.78,117.38,117.6,612856.0,93.268,93.3949,93.0777,93.2522,612856.0
2016-02-16 09:30:00,118.42,118.88,118.4,118.53,293662.0,93.9024,94.2671,93.8865,93.9896,293662.0
2016-02-16 09:35:00,118.53,118.79,118.52,118.57,114620.0,93.9896,94.1958,93.9817,94.0213,114620.0
2016-02-16 09:40:00,118.59,118.72,118.56,118.7,117963.0,94.0372,94.1403,94.0134,94.1244,117963.0
2016-02-16 09:45:00,118.7,118.72,118.56,118.69,107790.0,94.1244,94.1403,94.0134,94.1165,107790.0
2016-02-16 09:50:00,118.72,118.81,118.59,118.73,65255.0,94.1403,94.2116,94.0372,94.1482,65255.0
2016-02-16 09:55:00,118.74,118.83,118.66,118.7,61994.0,94.1561,94.2275,94.0927,94.1244,61994.0
2016-02-16 10:00:00,118.66,118.82,118.59,118.67,70476.0,94.0927,94.2196,94.0372,94.1006,70476.0
2016-02-16 10:05:00,118.67,118.7,118.41,118.44,53125.0,94.1006,94.1244,93.8945,93.9182,53125.0
2016-02-16 10:10:00,118.43,118.49,118.27,118.38,61198.0,93.9103,93.9579,93.7834,93.8707,61198.0
2016-02-16 10:15:00,118.39,118.39,118.06,118.07,63005.0,93.8786,93.8786,93.6169,93.6248,63005.0
2016-02-16 10:20:00,118.07,118.1,117.94,118.0,69736.0,93.6248,93.6486,93.5218,93.5693,69736.0
2016-02-16 10:25:00,118.0,118.08,117.9,117.92,70120.0,93.5693,93.6328,93.49,93.5059,70120.0
2016-02-16 10:30:00,117.95,118.08,117.92,118.06,90312.0,93.5297,93.6328,93.5059,93.6169,90312.0
2016-02-16 10:35:00,118.06,118.23,117.86,117.94,105076.0,93.6169,93.7517,93.4583,93.5218,105076.0
2016-02-16 10:40:00,117.95,118.01,117.82,117.93,214977.0,93.5297,93.5773,93.4266,93.5138,214977.0
2016-02-16 10:45:00,117.93,118.02,117.89,118.0,67567.0,93.5138,93.5852,93.4821,93.5693,67567.0
2016-02-16 10:50:00,117.99,117.99,117.65,117.76,78190.0,93.5614,93.5614,93.2918,93.379,78190.0
2016-02-16 10:55:00,117.75,117.95,117.7,117.94,51159.0,93.3711,93.5297,93.3314,93.5218,51159.0
2016-02-16 11:00:00,117.91,118.0,117.87,117.9,66308.0,93.498,93.5693,93.4663,93.49,66308.0
2016-02-16 11:05:00,117.87,117.88,117.6,117.65,56820.0,93.4663,93.4742,93.2522,93.2918,56820.0
2016-02-16 11:10:00,117.65,117.76,117.6,117.76,43046.0,93.2918,93.379,93.2522,93.379,43046.0
2016-02-16 11:15:00,117.76,117.89,117.76,117.89,40474.0,93.379,93.4821,93.379,93.4821,40474.0
2016-02-16 11:20:00,117.89,118.0,117.89,117.96,32495.0,93.4821,93.5693,93.4821,93.5376,32495.0
2016-02-16 11:25:00,117.98,118.01,117.95,117.97,57232.0,93.5535,93.5773,93.5297,93.5455,57232.0
2016-02-16 11:30:00,117.97,118.34,117.95,118.34,93254.0,93.5455,93.8389,93.5297,93.8389,93254.0
2016-02-16 11:35:00,118.35,118.4,118.28,118.3,39033.0,93.8469,93.8865,93.7914,93.8072,39033.0
2016-02-16 11:40:00,118.3,118.38,118.26,118.35,53957.0,93.8072,93.8707,93.7755,93.8469,53957.0
2016-02-16 11:45:00,118.36,118.46,118.31,118.42,49750.0,93.8548,93.9341,93.8152,93.9024,49750.0
2016-02-16 11:50:00,118.42,118.43,118.26,118.28,39558.0,93.9024,93.9103,93.7755,93.7914,39558.0
2016-02-16 11:55:00,118.26,118.37,118.25,118.36,51331.0,93.7755,93.8627,93.7676,93.8548,51331.0
2016-02-16 12:00:00,118.35,118.58,118.35,118.53,42462.0,93.8469,94.0293,93.8469,93.9896,42462.0
2016-02-16 12:05:00,118.53,118.66,117.78,118.19,251585.0,93.9896,94.0927,93.3949,93.72,251585.0
2016-02-16 12:10:00,118.2,118.43,118.19,118.4,44243.0,93.7279,93.9103,93.72,93.8865,44243.0
2016-02-16 12:15:00,118.43,118.56,118.4,118.55,37322.0,93.9103,94.0134,93.8865,94.0055,37322.0
2016-02-16 12:20:00,118.55,118.55,118.5,118.51,36901.0,94.0055,94.0055,93.9658,93.9737,36901.0
2016-02-16 12:25:00,118.54,118.65,118.53,118.65,45057.0,93.9975,94.0848,93.9896,94.0848,45057.0
2016-02-16 12:30:00,118.66,118.72,118.5,118.5,32695.0,94.0927,94.1403,93.9658,93.9658,32695.0
2016-02-16 12:35:00,118.51,118.55,118.38,118.38,56243.0,93.9737,94.0055,93.8707,93.8707,56243.0
2016-02-16 12:40:00,118.38,118.41,118.31,118.38,40057.0,93.8707,93.8945,93.8152,93.8707,40057.0
2016-02-16 12:45:00,118.38,118.38,118.1,118.16,76680.0,93.8707,93.8707,93.6486,93.6962,76680.0
2016-02-16 12:50:00,118.16,118.24,118.11,118.22,57578.0,93.6962,93.7596,93.6566,93.7438,57578.0
2016-02-16 12:55:00,118.22,118.45,118.22,118.45,34205.0,93.7438,93.9262,93.7438,93.9262,34205.0
2016-02-16 13:00:00,118.43,118.52,118.43,118.46,35118.0,93.9103,93.9817,93.9103,93.9341,35118.0
2016-02-16 13:05:00,118.45,118.53,118.41,118.47,66061.0,93.9262,93.9896,93.8945,93.942,66061.0
2016-02-16 13:10:00,118.47,118.58,118.45,118.52,44648.0,93.942,94.0293,93.9262,93.9817,44648.0
2016-02-16 13:15:00,118.54,118.64,118.5,118.56,51837.0,93.9975,94.0768,93.9658,94.0134,51837.0
2016-02-16 13:20:00,118.58,118.6,118.44,118.5,36464.0,94.0293,94.0451,93.9182,93.9658,36464.0
2016-02-16 13:25:00,118.5,118.61,118.5,118.54,44937.0,93.9658,94.053,93.9658,93.9975,44937.0
2016-02-16 13:30:00,118.53,118.54,118.38,118.45,39983.0,93.9896,93.9975,93.8707,93.9262,39983.0
2016-02-16 13:35:00,118.45,118.51,118.37,118.39,37652.0,93.9262,93.9737,93.8627,93.8786,37652.0
2016-02-16 13:40:00,118.38,118.46,118.33,118.45,43466.0,93.8707,93.9341,93.831,93.9262,43466.0
2016-02-16 13:45:00,118.45,118.57,118.45,118.55,32137.0,93.9262,94.0213,93.9262,94.0055,32137.0
2016-02-16 13:50:00,118.55,118.59,118.52,118.55,38906.0,94.0055,94.0372,93.9817,94.0055,38906.0
2016-02-16 13:55:00,118.54,118.55,118.5,118.51,66965.0,93.9975,94.0055,93.9658,93.9737,66965.0
2016-02-16 14:00:00,118.52,118.53,118.39,118.42,94244.0,93.9817,93.9896,93.8786,93.9024,94244.0
2016-02-16 14:05:00,118.41,118.46,118.26,118.3,68785.0,93.8945,93.9341,93.7755,93.8072,68785.0
2016-02-16 14:10:00,118.31,118.5,118.3,118.39,71276.0,93.8152,93.9658,93.8072,93.8786,71276.0
2016-02-16 14:15:00,118.39,118.44,118.35,118.43,63492.0,93.8786,93.9182,93.8469,93.9103,63492.0
2016-02-16 14:20:00,118.43,118.64,118.4,118.64,78749.0,93.9103,94.0768,93.8865,94.0768,78749.0
2016-02-16 14:25:00,118.64,118.75,118.6,118.74,81564.0,94.0768,94.1641,94.0451,94.1561,81564.0
2016-02-16 14:30:00,118.75,118.78,118.69,118.7,76006.0,94.1641,94.1878,94.1165,94.1244,76006.0
2016-02-16 14:35:00,118.7,118.73,118.49,118.54,70531.0,94.1244,94.1482,93.9579,93.9975,70531.0
2016-02-16 14:40:00,118.56,118.75,118.56,118.71,55180.0,94.0134,94.1641,94.0134,94.1323,55180.0
2016-02-16 14:45:00,118.71,118.78,118.62,118.78,68500.0,94.1323,94.1878,94.061,94.1878,68500.0
2016-02-16 14:50:00,118.78,118.83,118.7,118.79,33952.0,94.1878,94.2275,94.1244,94.1958,33952.0
2016-02-16 14:55:00,118.79,118.84,118.75,118.75,59948.0,94.1958,94.2354,94.1641,94.1641,59948.0
2016-02-16 15:00:00,118.76,118.79,118.63,118.67,55790.0,94.172,94.1958,94.0689,94.1006,55790.0
2016-02-16 15:05:00,118.68,118.68,118.38,118.48,70592.0,94.1085,94.1085,93.8707,93.95,70592.0
2016-02-16 15:10:00,118.48,118.55,118.45,118.54,93819.0,93.95,94.0055,93.9262,93.9975,93819.0
2016-02-16 15:15:00,118.55,118.58,118.45,118.51,52689.0,94.0055,94.0293,93.9262,93.9737,52689.0
2016-02-16 15:20:00,118.52,118.65,118.51,118.63,61122.0,93.9817,94.0848,93.9737,94.0689,61122.0
2016-02-16 15:25:00,118.63,118.69,118.62,118.66,56511.0,94.0689,94.1165,94.061,94.0927,56511.0
2016-02-16 15:30:00,118.65,118.67,118.53,118.59,59551.0,94.0848,94.1006,93.9896,94.0372,59551.0
2016-02-16 15:35:00,118.59,118.71,118.58,118.59,111073.0,94.0372,94.1323,94.0293,94.0372,111073.0
2016-02-16 15:40:00,118.6,118.67,118.58,118.64,111325.0,94.0451,94.1006,94.0293,94.0768,111325.0
2016-02-16 15:45:00,118.63,118.75,118.54,118.74,177903.0,94.0689,94.1641,93.9975,94.1561,177903.0
2016-02-16 15:50:00,118.72,118.93,118.67,118.93,256469.0,94.1403,94.3068,94.1006,94.3068,256469.0
2016-02-16 15:55:00,118.93,119.18,118.83,119.05,601604.0,94.3068,94.505,94.2275,94.4019,601604.0
2016-02-17 09:30:00,119.18,119.4,118.36,118.47,339186.0,94.505,94.6795,93.8548,93.942,339186.0
2016-02-17 09:35:00,118.48,118.67,117.5,118.14,363473.0,93.95,94.1006,93.1729,93.6804,363473.0
2016-02-17 09:40:00,118.17,118.25,117.63,117.77,290170.0,93.7041,93.7676,93.2759,93.387,290170.0
2016-02-17 09:45:00,117.8,118.02,117.35,117.89,312875.0,93.4107,93.5852,93.0539,93.4821,312875.0
2016-02-17 09:50:00,117.86,117.97,117.71,117.82,118017.0,93.4583,93.5455,93.3394,93.4266,118017.0
2016-02-17 09:55:00,117.85,118.2,117.68,118.2,205174.0,93.4504,93.7279,93.3156,93.7279,205174.0
2016-02-17 10:00:00,118.2,118.43,118.12,118.27,215892.0,93.7279,93.9103,93.6645,93.7834,215892.0
2016-02-17 10:05:00,118.28,118.5,118.24,118.4,107043.0,93.7914,93.9658,93.7596,93.8865,107043.0
2016-02-17 10:10:00,118.39,118.43,118.16,118.28,139426.0,93.8786,93.9103,93.6962,93.7914,139426.0
2016-02-17 10:15:00,118.28,118.34,118.04,118.05,96249.0,93.7914,93.8389,93.6011,93.609,96249.0
2016-02-17 10:20:00,118.03,118.09,117.63,117.64,153011.0,93.5931,93.6407,93.2759,93.2839,153011.0
2016-02-17 10:25:00,117.64,117.72,117.52,117.69,140060.0,93.2839,93.3473,93.1887,93.3235,140060.0
2016-02-17 10:30:00,117.69,117.84,117.44,117.67,192669.0,93.3235,93.4425,93.1253,93.3077,192669.0
2016-02-17 10:35:00,117.7,117.8,117.53,117.78,166409.0,93.3314,93.4107,93.1966,93.3949,166409.0
2016-02-17 10:40:00,117.78,118.0,117.74,118.0,152739.0,93.3949,93.5693,93.3632,93.5693,152739.0
2016-02-17 10:45:00,118.0,118.24,117.96,118.16,145416.0,93.5693,93.7596,93.5376,93.6962,145416.0
2016-02-17 10:50:00,118.14,118.18,117.9,117.9,79873.0,93.6804,93.7121,93.49,93.49,79873.0
2016-02-17 10:55:00,117.92,117.92,117.44,117.44,171177.0,93.5059,93.5059,93.1253,93.1253,171177.0
2016-02-17 11:00:00,117.43,117.44,117.15,117.17,238861.0,93.1173,93.1253,92.8953,92.9112,238861.0
2016-02-17 11:05:00,117.16,117.19,116.91,116.92,193599.0,92.9032,92.927,92.705,92.7129,193599.0
2016-02-17 11:10:00,116.91,117.38,116.72,117.38,182437.0,92.705,93.0777,92.5543,93.0777,182437.0
2016-02-17 11:15:00,117.4,117.59,117.35,117.35,168449.0,93.0936,93.2442,93.0539,93.0539,168449.0
2016-02-17 11:20:00,117.34,117.44,117.24,117.42,106243.0,93.046,93.1253,92.9667,93.1094,106243.0
2016-02-17 11:25:00,117.42,117.48,117.31,117.44,128936.0,93.1094,93.157,93.0222,93.1253,128936.0
2016-02-17 11:30:00,117.43,117.49,117.35,117.46,103178.0,93.1173,93.1649,93.0539,93.1411,103178.0
2016-02-17 11:35:00,117.48,117.52,117.35,117.42,101542.0,93.157,93.1887,93.0539,93.1094,101542.0
2016-02-17 11:40:00,117.42,117.59,117.42,117.58,74048.0,93.1094,93.2442,93.1094,93.2363,74048.0
2016-02-17 11:45:00,117.58,117.82,117.53,117.8,92797.0,93.2363,93.4266,93.1966,93.4107,92797.0
2016-02-17 11:50:00,117.78,117.83,117.61,117.69,78850.0,93.3949,93.4345,93.2601,93.3235,78850.0
2016-02-17 11:55:00,117.68,117.69,117.47,117.58,69711.0,93.3156,93.3235,93.1491,93.2363,69711.0
2016-02-17 12:00:00,117.57,117.91,117.54,117.77,87561.0,93.2284,93.498,93.2046,93.387,87561.0
2016-02-17 12:05:00,117.75,118.03,117.74,117.98,80423.0,93.3711,93.5931,93.3632,93.5535,80423.0
2016-02-17 12:10:00,117.97,118.03,117.93,118.03,66637.0,93.5455,93.5931,93.5138,93.5931,66637.0
2016-02-17 12:15:00,118.03,118.11,118.02,118.08,52123.0,93.5931,93.6566,93.5852,93.6328,52123.0
2016-02-17 12:20:00,118.07,118.1,117.78,117.9,91155.0,93.6248,93.6486,93.3949,93.49,91155.0
2016-02-17 12:25:00,117.91,118.08,117.91,118.06,79939.0,93.498,93.6328,93.498,93.6169,79939.0
2016-02-17 12:30:00,118.06,118.15,117.96,118.09,53012.0,93.6169,93.6883,93.5376,93.6407,53012.0
2016-02-17 12:35:00,118.09,118.23,118.09,118.21,33921.0,93.6407,93.7517,93.6407,93.7359,33921.0
2016-02-17 12:40:00,118.21,118.27,118.11,118.12,87257.0,93.7359,93.7834,93.6566,93.6645,87257.0
2016-02-17 12:45:00,118.13,118.2,118.12,118.19,45160.0,93.6724,93.7279,93.6645,93.72,45160.0
2016-02-17 12:50:00,118.19,118.29,118.19,118.26,39571.0,93.72,93.7993,93.72,93.7755,39571.0
2016-02-17 12:55:00,118.26,118.26,118.18,118.21,62536.0,93.7755,93.7755,93.7121,93.7359,62536.0
2016-02-17 13:00:00,118.21,118.33,118.16,118.33,55151.0,93.7359,93.831,93.6962,93.831,55151.0
2016-02-17 13:05:00,118.32,118.36,118.26,118.27,76971.0,93.8231,93.8548,93.7755,93.7834,76971.0
2016-02-17 13:10:00,118.28,118.34,118.26,118.3,60960.0,93.7914,93.8389,93.7755,93.8072,60960.0
2016-02-17 13:15:00,118.29,118.47,118.27,118.46,51253.0,93.7993,93.942,93.7834,93.9341,51253.0
2016-02-17 13:20:00,118.46,118.51,118.35,118.38,59699.0,93.9341,93.9737,93.8469,93.8707,59699.0
2016-02-17 13:25:00,118.36,118.38,118.18,118.26,74157.0,93.8548,93.8707,93.7121,93.7755,74157.0
2016-02-17 13:30:00,118.26,118.33,118.23,118.32,45650.0,93.7755,93.831,93.7517,93.8231,45650.0
2016-02-17 13:35:00,118.33,118.36,118.29,118.35,42700.0,93.831,93.8548,93.7993,93.8469,42700.0
2016-02-17 13:40:00,118.36,118.46,118.29,118.34,43379.0,93.8548,93.9341,93.7993,93.8389,43379.0
2016-02-17 13:45:00,118.34,118.52,118.32,118.52,60492.0,93.8389,93.9817,93.8231,93.9817,60492.0
2016-02-17 13:50:00,118.52,118.54,118.48,118.51,42866.0,93.9817,93.9975,93.95,93.9737,42866.0
2016-02-17 13:55:00,118.51,118.78,118.49,118.78,81548.0,93.9737,94.1878,93.9579,94.1878,81548.0
2016-02-17 14:00:00,118.77,118.85,118.68,118.84,82656.0,94.1799,94.2434,94.1085,94.2354,82656.0
2016-02-17 14:05:00,118.86,119.07,118.81,119.05,91397.0,94.2513,94.4178,94.2116,94.4019,91397.0
2016-02-17 14:10:00,119.06,119.09,118.93,119.07,70495.0,94.4099,94.4337,94.3068,94.4178,70495.0
2016-02-17 14:15:00,119.07,119.28,119.07,119.26,83497.0,94.4178,94.5843,94.4178,94.5685,83497.0
2016-02-17 14:20:00,119.25,119.33,119.18,119.21,95764.0,94.5605,94.624,94.505,94.5288,95764.0
2016-02-17 14:25:00,119.22,119.23,118.92,118.99,112637.0,94.5367,94.5447,94.2989,94.3544,112637.0
2016-02-17 14:30:00,119.0,119.1,118.95,119.01,78366.0,94.3623,94.4416,94.3226,94.3702,78366.0
2016-02-17 14:35:00,119.02,119.12,119.02,119.09,59517.0,94.3782,94.4575,94.3782,94.4337,59517.0
2016-02-17 14:40:00,119.1,119.17,118.83,119.17,107708.0,94.4416,94.4971,94.2275,94.4971,107708.0
2016-02-17 14:45:00,119.19,119.23,119.08,119.09,66344.0,94.513,94.5447,94.4257,94.4337,66344.0
2016-02-17 14:50:00,119.08,119.09,118.99,118.99,51503.0,94.4257,94.4337,94.3544,94.3544,51503.0
2016-02-17 14:55:00,118.99,119.08,118.98,119.03,55254.0,94.3544,94.4257,94.3464,94.3861,55254.0
2016-02-17 15:00:00,119.03,119.12,118.91,118.94,67169.0,94.3861,94.4575,94.2909,94.3147,67169.0
2016-02-17 15:05:00,118.94,118.97,118.79,118.86,75971.0,94.3147,94.3385,94.1958,94.2513,75971.0
2016-02-17 15:10:00,118.87,118.9,118.8,118.84,78161.0,94.2592,94.283,94.2037,94.2354,78161.0
2016-02-17 15:15:00,118.84,118.9,118.84,118.88,91383.0,94.2354,94.283,94.2354,94.2671,91383.0
2016-02-17 15:20:00,118.89,118.9,118.51,118.55,134900.0,94.2751,94.283,93.9737,94.0055,134900.0
2016-02-17 15:25:00,118.55,118.56,118.42,118.49,168223.0,94.0055,94.0134,93.9024,93.9579,168223.0
2016-02-17 15:30:00,118.5,118.59,118.48,118.58,106878.0,93.9658,94.0372,93.95,94.0293,106878.0
2016-02-17 15:35:00,118.58,118.75,118.52,118.75,158569.0,94.0293,94.1641,93.9817,94.1641,158569.0
2016-02-17 15:40:00,118.75,118.75,118.48,118.51,222860.0,94.1641,94.1641,93.95,93.9737,222860.0
2016-02-17 15:45:00,118.5,118.62,118.45,118.59,169575.0,93.9658,94.061,93.9262,94.0372,169575.0
2016-02-17 15:50:00,118.59,118.63,118.48,118.5,291602.0,94.0372,94.0689,93.95,93.9658,291602.0
2016-02-17 15:55:00,118.5,118.64,118.43,118.59,487724.0,93.9658,94.0768,93.9103,94.0372,487724.0
2016-02-18 09:30:00,118.81,119.46,117.6,117.69,250414.0,94.2116,94.7271,93.2522,93.3235,250414.0
2016-02-18 09:35:00,117.69,117.77,117.36,117.44,133619.0,93.3235,93.387,93.0618,93.1253,133619.0
2016-02-18 09:40:00,117.47,117.6,117.23,117.34,156507.0,93.1491,93.2522,92.9588,93.046,156507.0
2016-02-18 09:45:00,117.31,117.62,117.21,117.58,127848.0,93.0222,93.268,92.9429,93.2363,127848.0
2016-02-18 09:50:00,117.58,118.26,117.58,117.97,135636.0,93.2363,93.7755,93.2363,93.5455,135636.0
2016-02-18 09:55:00,117.94,118.02,117.9,117.93,89929.0,93.5218,93.5852,93.49,93.5138,89929.0
2016-02-18 10:00:00,117.94,117.96,117.71,117.91,112730.0,93.5218,93.5376,93.3394,93.498,112730.0
2016-02-18 10:05:00,117.91,117.93,117.82,117.9,88703.0,93.498,93.5138,93.4266,93.49,88703.0
2016-02-18 10:10:00,117.9,118.0,117.88,117.95,102706.0,93.49,93.5693,93.4742,93.5297,102706.0
2016-02-18 10:15:00,117.96,118.21,117.94,118.16,113170.0,93.5376,93.7359,93.5218,93.6962,113170.0
2016-02-18 10:20:00,118.15,118.21,117.92,117.98,84717.0,93.6883,93.7359,93.5059,93.5535,84717.0
2016-02-18 10:25:00,118.0,118.05,117.61,117.66,95640.0,93.5693,93.609,93.2601,93.2997,95640.0
2016-02-18 10:30:00,117.66,117.96,117.66,117.95,93498.0,93.2997,93.5376,93.2997,93.5297,93498.0
2016-02-18 10:35:00,117.96,117.96,117.65,117.71,75358.0,93.5376,93.5376,93.2918,93.3394,75358.0
2016-02-18 10:40:00,117.72,117.72,117.41,117.56,118528.0,93.3473,93.3473,93.1015,93.2204,118528.0
2016-02-18 10:45:00,117.58,117.61,117.42,117.48,95979.0,93.2363,93.2601,93.1094,93.157,95979.0
2016-02-18 10:50:00,117.46,117.53,117.41,117.5,39363.0,93.1411,93.1966,93.1015,93.1729,39363.0
2016-02-18 10:55:00,117.5,117.53,117.26,117.26,71525.0,93.1729,93.1966,92.9825,92.9825,71525.0
2016-02-18 11:00:00,117.26,117.39,117.11,117.3,94369.0,92.9825,93.0856,92.8636,93.0143,94369.0
2016-02-18 11:05:00,117.27,117.45,117.25,117.44,72853.0,92.9905,93.1332,92.9746,93.1253,72853.0
2016-02-18 11:10:00,117.42,117.75,117.37,117.73,61081.0,93.1094,93.3711,93.0698,93.3552,61081.0
2016-02-18 11:15:00,117.72,117.84,117.68,117.84,47746.0,93.3473,93.4425,93.3156,93.4425,47746.0
2016-02-18 11:20:00,117.83,117.92,117.71,117.72,44590.0,93.4345,93.5059,93.3394,93.3473,44590.0
2016-02-18 11:25:00,117.71,117.78,117.69,117.76,72485.0,93.3394,93.3949,93.3235,93.379,72485.0
2016-02-18 11:30:00,117.77,117.79,117.71,117.77,58092.0,93.387,93.4028,93.3394,93.387,58092.0
2016-02-18 11:35:00,117.77,118.0,117.75,117.97,34860.0,93.387,93.5693,93.3711,93.5455,34860.0
2016-02-18 11:40:00,117.97,118.01,117.96,118.0,67119.0,93.5455,93.5773,93.5376,93.5693,67119.0
2016-02-18 11:45:00,118.01,118.16,118.01,118.12,103717.0,93.5773,93.6962,93.5773,93.6645,103717.0
2016-02-18 11:50:00,118.11,118.12,117.69,117.84,67260.0,93.6566,93.6645,93.3235,93.4425,67260.0
2016-02-18 11:55:00,117.85,118.18,117.81,118.18,49128.0,93.4504,93.7121,93.4187,93.7121,49128.0
2016-02-18 12:00:00,118.18,118.36,118.17,118.35,80467.0,93.7121,93.8548,93.7041,93.8469,80467.0
2016-02-18 12:05:00,118.34,118.38,118.18,118.19,60019.0,93.8389,93.8707,93.7121,93.72,60019.0
2016-02-18 12:10:00,118.19,118.2,117.95,118.07,67650.0,93.72,93.7279,93.5297,93.6248,67650.0
2016-02-18 12:15:00,118.09,118.11,118.06,118.1,55441.0,93.6407,93.6566,93.6169,93.6486,55441.0
2016-02-18 12:20:00,118.1,118.11,117.93,117.95,47595.0,93.6486,93.6566,93.5138,93.5297,47595.0
2016-02-18 12:25:00,117.95,118.06,117.51,117.51,113541.0,93.5297,93.6169,93.1808,93.1808,113541.0
2016-02-18 12:30:00,117.51,117.7,117.1,117.64,204453.0,93.1808,93.3314,92.8557,93.2839,204453.0
2016-02-18 12:35:00,117.61,117.85,117.57,117.83,110209.0,93.2601,93.4504,93.2284,93.4345,110209.0
2016-02-18 12:40:00,117.84,117.93,117.68,117.83,71890.0,93.4425,93.5138,93.3156,93.4345,71890.0
2016-02-18 12:45:00,117.83,118.03,117.8,118.0,43893.0,93.4345,93.5931,93.4107,93.5693,43893.0
2016-02-18 12:50:00,118.0,118.03,117.8,117.84,71234.0,93.5693,93.5931,93.4107,93.4425,71234.0
2016-02-18 12:55:00,117.83,117.86,117.55,117.65,96253.0,93.4345,93.4583,93.2125,93.2918,96253.0
2016-02-18 13:00:00,117.65,117.83,117.57,117.81,58260.0,93.2918,93.4345,93.2284,93.4187,58260.0
2016-02-18 13:05:00,117.8,117.84,117.71,117.72,36791.0,93.4107,93.4425,93.3394,93.3473,36791.0
2016-02-18 13:10:00,117.72,117.76,117.55,117.61,69715.0,93.3473,93.379,93.2125,93.2601,69715.0
2016-02-18 13:15:00,117.62,117.64,117.46,117.52,41683.0,93.268,93.2839,93.1411,93.1887,41683.0
2016-02-18 13:20:00,117.52,117.53,117.43,117.5,43776.0,93.1887,93.1966,93.1173,93.1729,43776.0
2016-02-18 13:25:00,117.5,117.51,117.37,117.42,61164.0,93.1729,93.1808,93.0698,93.1094,61164.0
2016-02-18 13:30:00,117.42,117.46,117.36,117.44,54470.0,93.1094,93.1411,93.0618,93.1253,54470.0
2016-02-18 13:35:00,117.45,117.46,117.35,117.38,50259.0,93.1332,93.1411,93.0539,93.0777,50259.0
2016-02-18 13:40:00,117.37,117.41,117.33,117.35,55613.0,93.0698,93.1015,93.0381,93.0539,55613.0
2016-02-18 13:45:00,117.35,117.41,117.24,117.31,153515.0,93.0539,93.1015,92.9667,93.0222,153515.0
2016-02-18 13:50:00,117.31,117.45,117.31,117.39,59308.0,93.0222,93.1332,93.0222,93.0856,59308.0
2016-02-18 13:55:00,117.38,117.47,117.33,117.46,115868.0,93.0777,93.1491,93.0381,93.1411,115868.0
2016-02-18 14:00:00,117.45,117.54,117.45,117.52,89202.0,93.1332,93.2046,93.1332,93.1887,89202.0
2016-02-18 14:05:00,117.53,117.56,117.47,117.48,163730.0,93.1966,93.2204,93.1491,93.157,163730.0
2016-02-18 14:10:00,117.49,117.56,117.47,117.48,78760.0,93.1649,93.2204,93.1491,93.157,78760.0
2016-02-18 14:15:00,117.49,117.5,117.36,117.45,90552.0,93.1649,93.1729,93.0618,93.1332,90552.0
2016-02-18 14:20:00,117.45,117.5,117.44,117.47,55937.0,93.1332,93.1729,93.1253,93.1491,55937.0
2016-02-18 14:25:00,117.47,117.48,117.35,117.39,53942.0,93.1491,93.157,93.0539,93.0856,53942.0
2016-02-18 14:30:00,117.39,117.4,117.28,117.37,101857.0,93.0856,93.0936,92.9984,93.0698,101857.0
2016-02-18 14:35:00,117.37,117.44,117.35,117.42,64177.0,93.0698,93.1253,93.0539,93.1094,64177.0
2016-02-18 14:40:00,117.42,117.45,117.33,117.34,60729.0,93.1094,93.1332,93.0381,93.046,60729.0
2016-02-18 14:45:00,117.34,117.34,117.24,117.28,55193.0,93.046,93.046,92.9667,92.9984,55193.0
2016-02-18 14:50:00,117.27,117.31,117.26,117.3,45031.0,92.9905,93.0222,92.9825,93.0143,45031.0
2016-02-18 14:55:00,117.3,117.58,117.3,117.51,99811.0,93.0143,93.2363,93.0143,93.1808,99811.0
2016-02-18 15:00:00,117.51,117.53,117.41,117.43,50999.0,93.1808,93.1966,93.1015,93.1173,50999.0
2016-02-18 15:05:00,117.43,117.5,117.37,117.41,65919.0,93.1173,93.1729,93.0698,93.1015,65919.0
2016-02-18 15:10:00,117.41,117.53,117.3,117.3,110052.0,93.1015,93.1966,93.0143,93.0143,110052.0
2016-02-18 15:15:00,117.31,117.43,117.24,117.43,64412.0,93.0222,93.1173,92.9667,93.1173,64412.0
2016-02-18 15:20:00,117.42,117.43,117.26,117.28,94314.0,93.1094,93.1173,92.9825,92.9984,94314.0
2016-02-18 15:25:00,117.28,117.29,117.11,117.18,110308.0,92.9984,93.0063,92.8636,92.9191,110308.0
2016-02-18 15:30:00,117.18,117.21,117.03,117.07,108420.0,92.9191,92.9429,92.8002,92.8319,108420.0
2016-02-18 15:35:00,117.07,117.16,117.03,117.16,88524.0,92.8319,92.9032,92.8002,92.9032,88524.0
2016-02-18 15:40:00,117.16,117.21,117.1,117.17,108722.0,92.9032,92.9429,92.8557,92.9112,108722.0
2016-02-18 15:45:00,117.17,117.24,117.0,117.0,190152.0,92.9112,92.9667,92.7764,92.7764,190152.0
2016-02-18 15:50:00,117.01,117.03,116.94,117.0,187021.0,92.7843,92.8002,92.7288,92.7764,187021.0
2016-02-18 15:55:00,116.99,117.16,116.93,117.1,440002.0,92.7684,92.9032,92.7209,92.8557,440002.0
2016-02-19 09:30:00,117.0,117.35,116.27,117.03,421685.0,92.7764,93.0539,92.1975,92.8002,421685.0
2016-02-19 09:35:00,117.04,117.07,116.06,116.11,270313.0,92.8081,92.8319,92.031,92.0706,270313.0
2016-02-19 09:40:00,116.07,116.11,115.81,115.91,167142.0,92.0389,92.0706,91.8328,91.912,167142.0
2016-02-19 09:45:00,115.92,116.33,115.86,116.27,146923.0,91.92,92.2451,91.8724,92.1975,146923.0
2016-02-19 09:50:00,116.26,116.73,116.25,116.59,69688.0,92.1896,92.5623,92.1817,92.4513,69688.0
2016-02-19 09:55:00,116.59,116.65,116.36,116.36,65179.0,92.4513,92.4988,92.2689,92.2689,65179.0
2016-02-19 10:00:00,116.36,116.39,116.0,116.09,113774.0,92.2689,92.2927,91.9834,92.0548,113774.0
2016-02-19 10:05:00,116.08,116.38,116.08,116.35,126631.0,92.0469,92.2847,92.0469,92.261,126631.0
2016-02-19 10:10:00,116.35,116.56,116.28,116.52,139963.0,92.261,92.4275,92.2054,92.3958,139963.0
2016-02-19 10:15:00,116.52,117.02,116.45,116.89,107042.0,92.3958,92.7922,92.3402,92.6892,107042.0
2016-02-19 10:20:00,116.87,117.0,116.61,116.67,104159.0,92.6733,92.7764,92.4671,92.5147,104159.0
2016-02-19 10:25:00,116.67,116.81,116.57,116.8,70056.0,92.5147,92.6257,92.4354,92.6178,70056.0
2016-02-19 10:30:00,116.82,116.99,116.81,116.87,72382.0,92.6336,92.7684,92.6257,92.6733,72382.0
2016-02-19 10:35:00,116.87,116.88,116.73,116.76,57504.0,92.6733,92.6812,92.5623,92.5861,57504.0
2016-02-19 10:40:00,116.76,116.77,116.47,116.51,66433.0,92.5861,92.594,92.3561,92.3878,66433.0
2016-02-19 10:45:00,116.49,116.63,116.43,116.62,60970.0,92.372,92.483,92.3244,92.4751,60970.0
2016-02-19 10:50:00,116.62,116.79,116.61,116.68,54748.0,92.4751,92.6099,92.4671,92.5226,54748.0
2016-02-19 10:55:00,116.69,116.79,116.67,116.67,40826.0,92.5306,92.6099,92.5147,92.5147,40826.0
2016-02-19 11:00:00,116.66,116.67,116.51,116.58,39012.0,92.5068,92.5147,92.3878,92.4433,39012.0
2016-02-19 11:05:00,116.58,116.66,116.54,116.63,33812.0,92.4433,92.5068,92.4116,92.483,33812.0
2016-02-19 11:10:00,116.64,116.82,116.64,116.76,32072.0,92.4909,92.6336,92.4909,92.5861,32072.0
2016-02-19 11:15:00,116.76,116.87,116.75,116.83,37361.0,92.5861,92.6733,92.5781,92.6416,37361.0
2016-02-19 11:20:00,116.84,116.91,116.69,116.79,41113.0,92.6495,92.705,92.5306,92.6099,41113.0
2016-02-19 11:25:00,116.81,116.82,116.7,116.8,59745.0,92.6257,92.6336,92.5385,92.6178,59745.0
2016-02-19 11:30:00,116.8,116.88,116.63,116.73,87541.0,92.6178,92.6812,92.483,92.5623,87541.0
2016-02-19 11:35:00,116.71,116.8,116.57,116.74,70584.0,92.5464,92.6178,92.4354,92.5702,70584.0
2016-02-19 11:40:00,116.74,116.78,116.5,116.64,71235.0,92.5702,92.6019,92.3799,92.4909,71235.0
2016-02-19 11:45:00,116.64,116.64,116.5,116.6,56548.0,92.4909,92.4909,92.3799,92.4592,56548.0
2016-02-19 11:50:00,116.58,116.77,116.54,116.7,45267.0,92.4433,92.594,92.4116,92.5385,45267.0
2016-02-19 11:55:00,116.72,116.83,116.68,116.75,38653.0,92.5543,92.6416,92.5226,92.5781,38653.0
2016-02-19 12:00:00,116.77,116.8,116.61,116.63,35534.0,92.594,92.6178,92.4671,92.483,35534.0
2016-02-19 12:05:00,116.65,116.84,116.61,116.8,30592.0,92.4988,92.6495,92.4671,92.6178,30592.0
2016-02-19 12:10:00,116.8,116.8,116.76,116.78,37199.0,92.6178,92.6178,92.5861,92.6019,37199.0
2016-02-19 12:15:00,116.78,116.83,116.74,116.77,34623.0,92.6019,92.6416,92.5702,92.594,34623.0
2016-02-19 12:20:00,116.77,116.77,116.64,116.68,30552.0,92.594,92.594,92.4909,92.5226,30552.0
2016-02-19 12:25:00,116.68,116.74,116.65,116.7,50907.0,92.5226,92.5702,92.4988,92.5385,50907.0
2016-02-19 12:30:00,116.71,116.71,116.63,116.67,34872.0,92.5464,92.5464,92.483,92.5147,34872.0
2016-02-19 12:35:00,116.68,116.7,116.67,116.69,24188.0,92.5226,92.5385,92.5147,92.5306,24188.0
2016-02-19 12:40:00,116.68,116.71,116.65,116.67,51719.0,92.5226,92.5464,92.4988,92.5147,51719.0
2016-02-19 12:45:00,116.67,116.69,116.61,116.65,26724.0,92.5147,92.5306,92.4671,92.4988,26724.0
2016-02-19 12:50:00,116.65,116.7,116.35,116.48,96884.0,92.4988,92.5385,92.261,92.364,96884.0
2016-02-19 12:55:00,116.48,116.48,116.37,116.41,46287.0,92.364,92.364,92.2768,92.3085,46287.0
2016-02-19 13:00:00,116.41,116.51,116.36,116.37,37970.0,92.3085,92.3878,92.2689,92.2768,37970.0
2016-02-19 13:05:00,116.37,116.45,116.36,116.4,44010.0,92.2768,92.3402,92.2689,92.3006,44010.0
2016-02-19 13:10:00,116.42,116.42,116.32,116.32,37244.0,92.3165,92.3165,92.2372,92.2372,37244.0
2016-02-19 13:15:00,116.32,116.34,116.23,116.24,82427.0,92.2372,92.253,92.1658,92.1737,82427.0
2016-02-19 13:20:00,116.23,116.29,116.21,116.24,47156.0,92.1658,92.2134,92.1499,92.1737,47156.0
2016-02-19 13:25:00,116.24,116.26,116.18,116.18,42493.0,92.1737,92.1896,92.1261,92.1261,42493.0
2016-02-19 13:30:00,116.19,116.28,116.17,116.21,89829.0,92.1341,92.2054,92.1182,92.1499,89829.0
2016-02-19 13:35:00,116.2,116.25,116.16,116.24,52658.0,92.142,92.1817,92.1103,92.1737,52658.0
2016-02-19 13:40:00,116.24,116.37,116.24,116.29,72916.0,92.1737,92.2768,92.1737,92.2134,72916.0
2016-02-19 13:45:00,116.28,116.31,116.25,116.25,49268.0,92.2054,92.2292,92.1817,92.1817,49268.0
2016-02-19 13:50:00,116.25,116.26,116.2,116.24,50674.0,92.1817,92.1896,92.142,92.1737,50674.0
2016-02-19 13:55:00,116.24,116.29,116.23,116.28,45042.0,92.1737,92.2134,92.1658,92.2054,45042.0
2016-02-19 14:00:00,116.29,116.29,116.21,116.23,38713.0,92.2134,92.2134,92.1499,92.1658,38713.0
2016-02-19 14:05:00,116.23,116.58,116.18,116.43,110864.0,92.1658,92.4433,92.1261,92.3244,110864.0
2016-02-19 14:10:00,116.43,116.56,116.36,116.55,78652.0,92.3244,92.4275,92.2689,92.4195,78652.0
2016-02-19 14:15:00,116.55,116.56,116.27,116.36,126986.0,92.4195,92.4275,92.1975,92.2689,126986.0
2016-02-19 14:20:00,116.36,116.42,116.33,116.42,33898.0,92.2689,92.3165,92.2451,92.3165,33898.0
2016-02-19 14:25:00,116.42,116.47,116.4,116.45,50025.0,92.3165,92.3561,92.3006,92.3402,50025.0
2016-02-19 14:30:00,116.45,116.47,116.37,116.39,38524.0,92.3402,92.3561,92.2768,92.2927,38524.0
2016-02-19 14:35:00,116.38,116.4,116.34,116.37,34266.0,92.2847,92.3006,92.253,92.2768,34266.0
2016-02-19 14:40:00,116.36,116.41,116.35,116.4,48139.0,92.2689,92.3085,92.261,92.3006,48139.0
2016-02-19 14:45:00,116.4,116.5,116.39,116.49,53255.0,92.3006,92.3799,92.2927,92.372,53255.0
2016-02-19 14:50:00,116.48,116.5,116.39,116.39,41983.0,92.364,92.3799,92.2927,92.2927,41983.0
2016-02-19 14:55:00,116.4,116.41,116.34,116.38,62027.0,92.3006,92.3085,92.253,92.2847,62027.0
2016-02-19 15:00:00,116.38,116.39,116.33,116.38,40266.0,92.2847,92.2927,92.2451,92.2847,40266.0
2016-02-19 15:05:00,116.37,116.5,116.35,116.5,57518.0,92.2768,92.3799,92.261,92.3799,57518.0
2016-02-19 15:10:00,116.5,116.59,116.5,116.57,51889.0,92.3799,92.4513,92.3799,92.4354,51889.0
2016-02-19 15:15:00,116.58,116.61,116.52,116.55,59618.0,92.4433,92.4671,92.3958,92.4195,59618.0
2016-02-19 15:20:00,116.55,116.62,116.54,116.58,72342.0,92.4195,92.4751,92.4116,92.4433,72342.0
2016-02-19 15:25:00,116.6,116.6,116.54,116.55,89082.0,92.4592,92.4592,92.4116,92.4195,89082.0
2016-02-19 15:30:00,116.55,116.59,116.52,116.54,95641.0,92.4195,92.4513,92.3958,92.4116,95641.0
2016-02-19 15:35:00,116.54,116.54,116.4,116.44,144764.0,92.4116,92.4116,92.3006,92.3323,144764.0
2016-02-19 15:40:00,116.43,116.51,116.42,116.46,85917.0,92.3244,92.3878,92.3165,92.3482,85917.0
2016-02-19 15:45:00,116.46,116.46,116.32,116.32,140671.0,92.3482,92.3482,92.2372,92.2372,140671.0
2016-02-19 15:50:00,116.33,116.35,116.21,116.23,183619.0,92.2451,92.261,92.1499,92.1658,183619.0
2016-02-19 15:55:00,116.23,116.56,116.16,116.46,716907.0,92.1658,92.4275,92.1103,92.3482,716907.0
2016-02-22 09:30:00,117.33,117.71,116.87,117.16,265780.0,93.0381,93.3394,92.6733,92.9032,265780.0
2016-02-22 09:35:00,117.15,117.75,117.0,117.42,161882.0,92.8953,93.3711,92.7764,93.1094,161882.0
2016-02-22 09:40:00,117.47,117.95,117.42,117.82,96463.0,93.1491,93.5297,93.1094,93.4266,96463.0
2016-02-22 09:45:00,117.82,118.16,117.69,117.89,93736.0,93.4266,93.6962,93.3235,93.4821,93736.0
2016-02-22 09:50:00,117.9,117.99,117.65,117.75,228015.0,93.49,93.5614,93.2918,93.3711,228015.0
2016-02-22 09:55:00,117.74,118.02,117.67,118.02,92270.0,93.3632,93.5852,93.3077,93.5852,92270.0
2016-02-22 10:00:00,118.02,118.07,117.77,117.77,105494.0,93.5852,93.6248,93.387,93.387,105494.0
2016-02-22 10:05:00,117.77,118.0,117.75,117.84,72873.0,93.387,93.5693,93.3711,93.4425,72873.0
2016-02-22 10:10:00,117.83,117.94,117.77,117.85,77979.0,93.4345,93.5218,93.387,93.4504,77979.0
2016-02-22 10:15:00,117.85,117.98,117.85,117.91,65724.0,93.4504,93.5535,93.4504,93.498,65724.0
2016-02-22 10:20:00,117.91,117.93,117.72,117.79,65071.0,93.498,93.5138,93.3473,93.4028,65071.0
2016-02-22 10:25:00,117.78,117.84,117.72,117.72,71239.0,93.3949,93.4425,93.3473,93.3473,71239.0
2016-02-22 10:30:00,117.75,117.77,117.66,117.66,59057.0,93.3711,93.387,93.2997,93.2997,59057.0
2016-02-22 10:35:00,117.64,117.67,117.58,117.61,40761.0,93.2839,93.3077,93.2363,93.2601,40761.0
2016-02-22 10:40:00,117.61,117.63,117.47,117.48,61125.0,93.2601,93.2759,93.1491,93.157,61125.0
2016-02-22 10:45:00,117.47,117.49,117.32,117.39,57941.0,93.1491,93.1649,93.0301,93.0856,57941.0
2016-02-22 10:50:00,117.39,117.43,117.22,117.27,67776.0,93.0856,93.1173,92.9508,92.9905,67776.0
2016-02-22 10:55:00,117.27,117.32,117.21,117.29,58842.0,92.9905,93.0301,92.9429,93.0063,58842.0
2016-02-22 11:00:00,117.28,117.31,117.17,117.31,81036.0,92.9984,93.0222,92.9112,93.0222,81036.0
2016-02-22 11:05:00,117.29,117.44,117.21,117.42,106027.0,93.0063,93.1253,92.9429,93.1094,106027.0
2016-02-22 11:10:00,117.41,117.64,117.39,117.64,46387.0,93.1015,93.2839,93.0856,93.2839,46387.0
2016-02-22 11:15:00,117.64,117.74,117.61,117.62,54863.0,93.2839,93.3632,93.2601,93.268,54863.0
2016-02-22 11:20:00,117.61,117.74,117.56,117.59,51152.0,93.2601,93.3632,93.2204,93.2442,51152.0
2016-02-22 11:25:00,117.59,117.7,117.51,117.66,47234.0,93.2442,93.3314,93.1808,93.2997,47234.0
2016-02-22 11:30:00,117.67,117.71,117.58,117.63,35907.0,93.3077,93.3394,93.2363,93.2759,35907.0
2016-02-22 11:35:00,117.62,117.65,117.49,117.53,63858.0,93.268,93.2918,93.1649,93.1966,63858.0
2016-02-22 11:40:00,117.53,117.62,117.51,117.58,35056.0,93.1966,93.268,93.1808,93.2363,35056.0
2016-02-22 11:45:00,117.57,117.69,117.57,117.65,37985.0,93.2284,93.3235,93.2284,93.2918,37985.0
2016-02-22 11:50:00,117.65,117.7,117.57,117.65,76676.0,93.2918,93.3314,93.2284,93.2918,76676.0
2016-02-22 11:55:00,117.65,117.85,117.65,117.84,70408.0,93.2918,93.4504,93.2918,93.4425,70408.0
2016-02-22 12:00:00,117.85,117.87,117.64,117.86,62656.0,93.4504,93.4663,93.2839,93.4583,62656.0
2016-02-22 12:05:00,117.85,117.96,117.78,117.8,63093.0,93.4504,93.5376,93.3949,93.4107,63093.0
2016-02-22 12:10:00,117.82,117.83,117.78,117.83,32221.0,93.4266,93.4345,93.3949,93.4345,32221.0
2016-02-22 12:15:00,117.83,117.9,117.8,117.89,34909.0,93.4345,93.49,93.4107,93.4821,34909.0
2016-02-22 12:20:00,117.88,118.0,117.86,117.97,82829.0,93.4742,93.5693,93.4583,93.5455,82829.0
2016-02-22 12:25:00,117.97,117.99,117.84,117.89,36781.0,93.5455,93.5614,93.4425,93.4821,36781.0
2016-02-22 12:30:00,117.88,117.89,117.82,117.82,43576.0,93.4742,93.4821,93.4266,93.4266,43576.0
2016-02-22 12:35:00,117.82,118.0,117.81,118.0,35060.0,93.4266,93.5693,93.4187,93.5693,35060.0
2016-02-22 12:40:00,118.0,118.09,117.99,118.04,34396.0,93.5693,93.6407,93.5614,93.6011,34396.0
2016-02-22 12:45:00,118.05,118.05,117.83,117.86,41000.0,93.609,93.609,93.4345,93.4583,41000.0
2016-02-22 12:50:00,117.88,117.9,117.85,117.88,27389.0,93.4742,93.49,93.4504,93.4742,27389.0
2016-02-22 12:55:00,117.89,117.91,117.8,117.89,31951.0,93.4821,93.498,93.4107,93.4821,31951.0
2016-02-22 13:00:00,117.87,117.9,117.81,117.81,37101.0,93.4663,93.49,93.4187,93.4187,37101.0
2016-02-22 13:05:00,117.8,117.8,117.58,117.58,36080.0,93.4107,93.4107,93.2363,93.2363,36080.0
2016-02-22 13:10:00,117.58,117.65,117.58,117.61,35952.0,93.2363,93.2918,93.2363,93.2601,35952.0
2016-02-22 13:15:00,117.62,117.67,117.57,117.6,45921.0,93.268,93.3077,93.2284,93.2522,45921.0
2016-02-22 13:20:00,117.6,117.64,117.54,117.6,24403.0,93.2522,93.2839,93.2046,93.2522,24403.0
2016-02-22 13:25:00,117.61,117.64,117.56,117.58,25252.0,93.2601,93.2839,93.2204,93.2363,25252.0
2016-02-22 13:30:00,117.57,117.67,117.57,117.62,30645.0,93.2284,93.3077,93.2284,93.268,30645.0
2016-02-22 13:35:00,117.62,117.79,117.61,117.77,32289.0,93.268,93.4028,93.2601,93.387,32289.0
2016-02-22 13:40:00,117.77,117.8,117.72,117.78,53111.0,93.387,93.4107,93.3473,93.3949,53111.0
2016-02-22 13:45:00,117.8,117.84,117.72,117.75,50414.0,93.4107,93.4425,93.3473,93.3711,50414.0
2016-02-22 13:50:00,117.74,117.79,117.69,117.7,39896.0,93.3632,93.4028,93.3235,93.3314,39896.0
2016-02-22 13:55:00,117.7,117.76,117.7,117.74,32903.0,93.3314,93.379,93.3314,93.3632,32903.0
2016-02-22 14:00:00,117.73,117.81,117.73,117.75,38652.0,93.3552,93.4187,93.3552,93.3711,38652.0
2016-02-22 14:05:00,117.75,117.75,117.62,117.64,48608.0,93.3711,93.3711,93.268,93.2839,48608.0
2016-02-22 14:10:00,117.65,117.65,117.6,117.64,25540.0,93.2918,93.2918,93.2522,93.2839,25540.0
2016-02-22 14:15:00,117.64,117.65,117.53,117.55,49323.0,93.2839,93.2918,93.1966,93.2125,49323.0
2016-02-22 14:20:00,117.55,117.6,117.5,117.51,30574.0,93.2125,93.2522,93.1729,93.1808,30574.0
2016-02-22 14:25:00,117.52,117.54,117.44,117.48,86664.0,93.1887,93.2046,93.1253,93.157,86664.0
2016-02-22 14:30:00,117.47,117.5,117.42,117.46,32596.0,93.1491,93.1729,93.1094,93.1411,32596.0
2016-02-22 14:35:00,117.46,117.5,117.45,117.48,83104.0,93.1411,93.1729,93.1332,93.157,83104.0
2016-02-22 14:40:00,117.47,117.51,117.42,117.43,47401.0,93.1491,93.1808,93.1094,93.1173,47401.0
2016-02-22 14:45:00,117.44,117.46,117.37,117.39,48163.0,93.1253,93.1411,93.0698,93.0856,48163.0
2016-02-22 14:50:00,117.39,117.5,117.37,117.48,42223.0,93.0856,93.1729,93.0698,93.157,42223.0
2016-02-22 14:55:00,117.49,117.51,117.36,117.38,50189.0,93.1649,93.1808,93.0618,93.0777,50189.0
2016-02-22 15:00:00,117.39,117.4,117.26,117.33,63817.0,93.0856,93.0936,92.9825,93.0381,63817.0
2016-02-22 15:05:00,117.33,117.33,117.24,117.27,66919.0,93.0381,93.0381,92.9667,92.9905,66919.0
2016-02-22 15:10:00,117.27,117.39,117.25,117.39,54336.0,92.9905,93.0856,92.9746,93.0856,54336.0
2016-02-22 15:15:00,117.39,117.41,117.33,117.38,65824.0,93.0856,93.1015,93.0381,93.0777,65824.0
2016-02-22 15:20:00,117.38,117.51,117.37,117.48,62937.0,93.0777,93.1808,93.0698,93.157,62937.0
2016-02-22 15:25:00,117.49,117.56,117.47,117.49,72628.0,93.1649,93.2204,93.1491,93.1649,72628.0
2016-02-22 15:30:00,117.5,117.6,117.49,117.58,51910.0,93.1729,93.2522,93.1649,93.2363,51910.0
2016-02-22 15:35:00,117.59,117.61,117.47,117.48,87504.0,93.2442,93.2601,93.1491,93.157,87504.0
2016-02-22 15:40:00,117.49,117.76,117.49,117.73,80771.0,93.1649,93.379,93.1649,93.3552,80771.0
2016-02-22 15:45:00,117.74,117.74,117.54,117.55,66600.0,93.3632,93.3632,93.2046,93.2125,66600.0
2016-02-22 15:50:00,117.55,117.62,117.47,117.5,132114.0,93.2125,93.268,93.1491,93.1729,132114.0
2016-02-22 15:55:00,117.5,117.66,117.45,117.62,230977.0,93.1729,93.2997,93.1332,93.268,230977.0
2016-02-23 09:30:00,117.35,117.4,117.17,117.3,228212.0,93.0539,93.0936,92.9112,93.0143,228212.0
2016-02-23 09:35:00,117.3,117.65,117.3,117.43,99541.0,93.0143,93.2918,93.0143,93.1173,99541.0
2016-02-23 09:40:00,117.46,117.64,117.43,117.54,41330.0,93.1411,93.2839,93.1173,93.2046,41330.0
2016-02-23 09:45:00,117.54,117.91,117.49,117.89,52417.0,93.2046,93.498,93.1649,93.4821,52417.0
2016-02-23 09:50:00,117.9,118.05,117.88,118.05,39193.0,93.49,93.609,93.4742,93.609,39193.0
2016-02-23 09:55:00,118.05,118.15,118.03,118.05,39727.0,93.609,93.6883,93.5931,93.609,39727.0
2016-02-23 10:00:00,118.04,118.07,117.85,117.91,34247.0,93.6011,93.6248,93.4504,93.498,34247.0
2016-02-23 10:05:00,117.9,117.97,117.75,117.77,41008.0,93.49,93.5455,93.3711,93.387,41008.0
2016-02-23 10:10:00,117.79,117.8,117.64,117.67,55196.0,93.4028,93.4107,93.2839,93.3077,55196.0
2016-02-23 10:15:00,117.66,117.72,117.48,117.5,134196.0,93.2997,93.3473,93.157,93.1729,134196.0
2016-02-23 10:20:00,117.5,117.51,117.3,117.33,80110.0,93.1729,93.1808,93.0143,93.0381,80110.0
2016-02-23 10:25:00,117.35,117.42,117.21,117.22,78303.0,93.0539,93.1094,92.9429,92.9508,78303.0
2016-02-23 10:30:00,117.26,117.27,117.14,117.26,59228.0,92.9825,92.9905,92.8874,92.9825,59228.0
2016-02-23 10:35:00,117.25,117.27,117.19,117.25,44970.0,92.9746,92.9905,92.927,92.9746,44970.0
2016-02-23 10:40:00,117.24,117.4,117.23,117.36,54105.0,92.9667,93.0936,92.9588,93.0618,54105.0
2016-02-23 10:45:00,117.35,117.4,117.21,117.25,58125.0,93.0539,93.0936,92.9429,92.9746,58125.0
2016-02-23 10:50:00,117.25,117.35,117.21,117.28,51094.0,92.9746,93.0539,92.9429,92.9984,51094.0
2016-02-23 10:55:00,117.26,117.31,117.2,117.31,43942.0,92.9825,93.0222,92.935,93.0222,43942.0
2016-02-23 11:00:00,117.3,117.42,117.26,117.4,28778.0,93.0143,93.1094,92.9825,93.0936,28778.0
2016-02-23 11:05:00,117.41,117.54,117.36,117.51,38206.0,93.1015,93.2046,93.0618,93.1808,38206.0
2016-02-23 11:10:00,117.49,117.66,117.45,117.62,28414.0,93.1649,93.2997,93.1332,93.268,28414.0
2016-02-23 11:15:00,117.65,117.73,117.63,117.66,22751.0,93.2918,93.3552,93.2759,93.2997,22751.0
2016-02-23 11:20:00,117.68,117.91,117.65,117.9,31428.0,93.3156,93.498,93.2918,93.49,31428.0
2016-02-23 11:25:00,117.91,117.91,117.64,117.7,40783.0,93.498,93.498,93.2839,93.3314,40783.0
2016-02-23 11:30:00,117.69,117.74,117.53,117.63,36840.0,93.3235,93.3632,93.1966,93.2759,36840.0
2016-02-23 11:35:00,117.64,117.66,117.5,117.66,57205.0,93.2839,93.2997,93.1729,93.2997,57205.0
2016-02-23 11:40:00,117.67,117.72,117.61,117.7,32943.0,93.3077,93.3473,93.2601,93.3314,32943.0
2016-02-23 11:45:00,117.71,117.78,117.63,117.72,25210.0,93.3394,93.3949,93.2759,93.3473,25210.0
2016-02-23 11:50:00,117.74,117.79,117.66,117.71,21640.0,93.3632,93.4028,93.2997,93.3394,21640.0
2016-02-23 11:55:00,117.7,117.83,117.66,117.83,25501.0,93.3314,93.4345,93.2997,93.4345,25501.0
2016-02-23 12:00:00,117.82,117.84,117.78,117.82,34421.0,93.4266,93.4425,93.3949,93.4266,34421.0
2016-02-23 12:05:00,117.83,117.95,117.82,117.91,21492.0,93.4345,93.5297,93.4266,93.498,21492.0
2016-02-23 12:10:00,117.93,117.94,117.8,117.84,21817.0,93.5138,93.5218,93.4107,93.4425,21817.0
2016-02-23 12:15:00,117.83,117.87,117.79,117.79,15024.0,93.4345,93.4663,93.4028,93.4028,15024.0
2016-02-23 12:20:00,117.8,117.82,117.75,117.82,29705.0,93.4107,93.4266,93.3711,93.4266,29705.0
2016-02-23 12:25:00,117.81,117.92,117.8,117.92,24680.0,93.4187,93.5059,93.4107,93.5059,24680.0
2016-02-23 12:30:00,117.91,117.96,117.86,117.88,21767.0,93.498,93.5376,93.4583,93.4742,21767.0
2016-02-23 12:35:00,117.89,117.93,117.86,117.89,16831.0,93.4821,93.5138,93.4583,93.4821,16831.0
2016-02-23 12:40:00,117.88,117.92,117.83,117.91,22691.0,93.4742,93.5059,93.4345,93.498,22691.0
2016-02-23 12:45:00,117.92,117.99,117.92,117.94,20635.0,93.5059,93.5614,93.5059,93.5218,20635.0
2016-02-23 12:50:00,117.96,118.04,117.93,117.96,28851.0,93.5376,93.6011,93.5138,93.5376,28851.0
2016-02-23 12:55:00,117.97,118.11,117.96,118.11,47349.0,93.5455,93.6566,93.5376,93.6566,47349.0
2016-02-23 13:00:00,118.11,118.11,118.03,118.07,24548.0,93.6566,93.6566,93.5931,93.6248,24548.0
2016-02-23 13:05:00,118.09,118.1,117.97,117.98,55961.0,93.6407,93.6486,93.5455,93.5535,55961.0
2016-02-23 13:10:00,117.97,117.98,117.82,117.86,65856.0,93.5455,93.5535,93.4266,93.4583,65856.0
2016-02-23 13:15:00,117.86,117.88,117.73,117.73,27476.0,93.4583,93.4742,93.3552,93.3552,27476.0
2016-02-23 13:20:00,117.73,117.75,117.63,117.69,39351.0,93.3552,93.3711,93.2759,93.3235,39351.0
2016-02-23 13:25:00,117.68,117.69,117.56,117.6,32868.0,93.3156,93.3235,93.2204,93.2522,32868.0
2016-02-23 13:30:00,117.59,117.6,117.36,117.36,51281.0,93.2442,93.2522,93.0618,93.0618,51281.0
2016-02-23 13:35:00,117.37,117.39,117.33,117.36,20144.0,93.0698,93.0856,93.0381,93.0618,20144.0
2016-02-23 13:40:00,117.37,117.37,117.21,117.21,72511.0,93.0698,93.0698,92.9429,92.9429,72511.0
2016-02-23 13:45:00,117.21,117.3,117.2,117.26,42534.0,92.9429,93.0143,92.935,92.9825,42534.0
2016-02-23 13:50:00,117.27,117.28,117.21,117.23,37543.0,92.9905,92.9984,92.9429,92.9588,37543.0
2016-02-23 13:55:00,117.23,117.27,117.17,117.27,57539.0,92.9588,92.9905,92.9112,92.9905,57539.0
2016-02-23 14:00:00,117.26,117.34,117.24,117.28,32050.0,92.9825,93.046,92.9667,92.9984,32050.0
2016-02-23 14:05:00,117.28,117.33,117.24,117.27,26522.0,92.9984,93.0381,92.9667,92.9905,26522.0
2016-02-23 14:10:00,117.27,117.34,117.21,117.3,34472.0,92.9905,93.046,92.9429,93.0143,34472.0
2016-02-23 14:15:00,117.3,117.4,117.29,117.39,23542.0,93.0143,93.0936,93.0063,93.0856,23542.0
2016-02-23 14:20:00,117.4,117.42,117.33,117.39,27046.0,93.0936,93.1094,93.0381,93.0856,27046.0
2016-02-23 14:25:00,117.38,117.4,117.28,117.33,41907.0,93.0777,93.0936,92.9984,93.0381,41907.0
2016-02-23 14:30:00,117.33,117.35,117.22,117.23,34801.0,93.0381,93.0539,92.9508,92.9588,34801.0
2016-02-23 14:35:00,117.22,117.29,117.17,117.27,32070.0,92.9508,93.0063,92.9112,92.9905,32070.0
2016-02-23 14:40:00,117.28,117.31,117.23,117.24,43051.0,92.9984,93.0222,92.9588,92.9667,43051.0
2016-02-23 14:45:00,117.24,117.35,117.21,117.35,31238.0,92.9667,93.0539,92.9429,93.0539,31238.0
2016-02-23 14:50:00,117.35,117.38,117.21,117.21,34165.0,93.0539,93.0777,92.9429,92.9429,34165.0
2016-02-23 14:55:00,117.22,117.25,117.19,117.22,36179.0,92.9508,92.9746,92.927,92.9508,36179.0
2016-02-23 15:00:00,117.22,117.25,117.12,117.12,68650.0,92.9508,92.9746,92.8715,92.8715,68650.0
2016-02-23 15:05:00,117.12,117.22,117.1,117.19,41600.0,92.8715,92.9508,92.8557,92.927,41600.0
2016-02-23 15:10:00,117.2,117.23,117.03,117.05,101422.0,92.935,92.9588,92.8002,92.816,101422.0
2016-02-23 15:15:00,117.05,117.1,117.02,117.05,66032.0,92.816,92.8557,92.7922,92.816,66032.0
2016-02-23 15:20:00,117.05,117.12,117.03,117.07,45063.0,92.816,92.8715,92.8002,92.8319,45063.0
2016-02-23 15:25:00,117.07,117.12,117.02,117.05,43481.0,92.8319,92.8715,92.7922,92.816,43481.0
2016-02-23 15:30:00,117.06,117.15,117.04,117.12,70341.0,92.824,92.8953,92.8081,92.8715,70341.0
2016-02-23 15:35:00,117.12,117.28,117.09,117.28,68304.0,92.8715,92.9984,92.8477,92.9984,68304.0
2016-02-23 15:40:00,117.29,117.4,117.15,117.15,68222.0,93.0063,93.0936,92.8953,92.8953,68222.0
2016-02-23 15:45:00,117.15,117.19,117.09,117.15,77437.0,92.8953,92.927,92.8477,92.8953,77437.0
2016-02-23 15:50:00,117.14,117.16,116.98,116.98,129919.0,92.8874,92.9032,92.7605,92.7605,129919.0
2016-02-23 15:55:00,116.98,117.0,116.85,116.92,219850.0,92.7605,92.7764,92.6574,92.7129,219850.0
2016-02-24 09:30:00,116.32,116.53,116.22,116.5,131757.0,92.2372,92.4037,92.1579,92.3799,131757.0
2016-02-24 09:35:00,116.47,116.77,116.42,116.76,76732.0,92.3561,92.594,92.3165,92.5861,76732.0
2016-02-24 09:40:00,116.73,116.86,116.66,116.69,66049.0,92.5623,92.6654,92.5068,92.5306,66049.0
2016-02-24 09:45:00,116.71,116.71,116.09,116.13,162431.0,92.5464,92.5464,92.0548,92.0865,162431.0
2016-02-24 09:50:00,116.12,116.33,115.98,116.3,85557.0,92.0786,92.2451,91.9676,92.2213,85557.0
2016-02-24 09:55:00,116.32,116.41,116.23,116.31,54917.0,92.2372,92.3085,92.1658,92.2292,54917.0
2016-02-24 10:00:00,116.31,116.31,116.0,116.16,78652.0,92.2292,92.2292,91.9834,92.1103,78652.0
2016-02-24 10:05:00,116.15,116.17,115.96,116.08,114106.0,92.1024,92.1182,91.9517,92.0469,114106.0
2016-02-24 10:10:00,116.09,116.27,116.08,116.24,60928.0,92.0548,92.1975,92.0469,92.1737,60928.0
2016-02-24 10:15:00,116.26,116.26,116.0,116.01,60038.0,92.1896,92.1896,91.9834,91.9913,60038.0
2016-02-24 10:20:00,116.01,116.01,115.9,116.01,96237.0,91.9913,91.9913,91.9041,91.9913,96237.0
2016-02-24 10:25:00,116.01,116.14,115.99,116.06,49798.0,91.9913,92.0944,91.9755,92.031,49798.0
2016-02-24 10:30:00,116.08,116.18,115.92,116.15,68597.0,92.0469,92.1261,91.92,92.1024,68597.0
2016-02-24 10:35:00,116.18,116.53,116.15,116.41,47536.0,92.1261,92.4037,92.1024,92.3085,47536.0
2016-02-24 10:40:00,116.41,116.53,116.32,116.42,80770.0,92.3085,92.4037,92.2372,92.3165,80770.0
2016-02-24 10:45:00,116.42,116.47,116.38,116.47,52108.0,92.3165,92.3561,92.2847,92.3561,52108.0
2016-02-24 10:50:00,116.48,116.49,116.21,116.26,47879.0,92.364,92.372,92.1499,92.1896,47879.0
2016-02-24 10:55:00,116.26,116.29,116.2,116.22,51946.0,92.1896,92.2134,92.142,92.1579,51946.0
2016-02-24 11:00:00,116.24,116.27,116.06,116.09,42377.0,92.1737,92.1975,92.031,92.0548,42377.0
2016-02-24 11:05:00,116.09,116.26,116.09,116.23,43520.0,92.0548,92.1896,92.0548,92.1658,43520.0
2016-02-24 11:10:00,116.23,116.32,116.13,116.23,33295.0,92.1658,92.2372,92.0865,92.1658,33295.0
2016-02-24 11:15:00,116.22,116.22,115.99,116.02,36538.0,92.1579,92.1579,91.9755,91.9993,36538.0
2016-02-24 11:20:00,116.02,116.15,115.98,116.13,67430.0,91.9993,92.1024,91.9676,92.0865,67430.0
2016-02-24 11:25:00,116.14,116.23,116.11,116.16,41562.0,92.0944,92.1658,92.0706,92.1103,41562.0
2016-02-24 11:30:00,116.16,116.19,116.13,116.14,32577.0,92.1103,92.1341,92.0865,92.0944,32577.0
2016-02-24 11:35:00,116.16,116.38,116.16,116.35,40137.0,92.1103,92.2847,92.1103,92.261,40137.0
2016-02-24 11:40:00,116.37,116.56,116.35,116.55,34370.0,92.2768,92.4275,92.261,92.4195,34370.0
2016-02-24 11:45:00,116.56,116.59,116.54,116.57,39186.0,92.4275,92.4513,92.4116,92.4354,39186.0
2016-02-24 11:50:00,116.57,116.7,116.52,116.52,47300.0,92.4354,92.5385,92.3958,92.3958,47300.0
2016-02-24 11:55:00,116.51,116.65,116.47,116.63,46867.0,92.3878,92.4988,92.3561,92.483,46867.0
2016-02-24 12:00:00,116.63,116.77,116.59,116.76,30101.0,92.483,92.594,92.4513,92.5861,30101.0
2016-02-24 12:05:00,116.76,116.86,116.64,116.65,55286.0,92.5861,92.6654,92.4909,92.4988,55286.0
2016-02-24 12:10:00,116.68,116.68,116.43,116.43,53078.0,92.5226,92.5226,92.3244,92.3244,53078.0
2016-02-24 12:15:00,116.42,116.47,116.37,116.42,34644.0,92.3165,92.3561,92.2768,92.3165,34644.0
2016-02-24 12:20:00,116.41,116.47,116.22,116.24,34196.0,92.3085,92.3561,92.1579,92.1737,34196.0
2016-02-24 12:25:00,116.23,116.26,116.22,116.23,51862.0,92.1658,92.1896,92.1579,92.1658,51862.0
2016-02-24 12:30:00,116.23,116.23,115.98,116.01,42150.0,92.1658,92.1658,91.9676,91.9913,42150.0
2016-02-24 12:35:00,116.0,116.01,115.81,115.88,90738.0,91.9834,91.9913,91.8328,91.8883,90738.0
2016-02-24 12:40:00,115.86,115.87,115.8,115.84,31737.0,91.8724,91.8803,91.8248,91.8565,31737.0
2016-02-24 12:45:00,115.84,116.17,115.84,116.14,55869.0,91.8565,92.1182,91.8565,92.0944,55869.0
2016-02-24 12:50:00,116.13,116.21,116.08,116.19,22587.0,92.0865,92.1499,92.0469,92.1341,22587.0
2016-02-24 12:55:00,116.19,116.24,116.16,116.19,26575.0,92.1341,92.1737,92.1103,92.1341,26575.0
2016-02-24 13:00:00,116.2,116.24,116.14,116.22,43324.0,92.142,92.1737,92.0944,92.1579,43324.0
2016-02-24 13:05:00,116.23,116.4,116.23,116.34,27498.0,92.1658,92.3006,92.1658,92.253,27498.0
2016-02-24 13:10:00,116.33,116.33,116.03,116.09,28008.0,92.2451,92.2451,92.0072,92.0548,28008.0
2016-02-24 13:15:00,116.09,116.13,116.0,116.01,28357.0,92.0548,92.0865,91.9834,91.9913,28357.0
2016-02-24 13:20:00,116.02,116.26,115.99,116.24,32389.0,91.9993,92.1896,91.9755,92.1737,32389.0
2016-02-24 13:25:00,116.25,116.25,116.13,116.17,20688.0,92.1817,92.1817,92.0865,92.1182,20688.0
2016-02-24 13:30:00,116.19,116.21,116.06,116.11,19555.0,92.1341,92.1499,92.031,92.0706,19555.0
2016-02-24 13:35:00,116.12,116.2,116.11,116.19,20963.0,92.0786,92.142,92.0706,92.1341,20963.0
2016-02-24 13:40:00,116.19,116.29,116.16,116.27,29915.0,92.1341,92.2134,92.1103,92.1975,29915.0
2016-02-24 13:45:00,116.27,116.31,116.2,116.24,32418.0,92.1975,92.2292,92.142,92.1737,32418.0
2016-02-24 13:50:00,116.26,116.39,116.25,116.39,34520.0,92.1896,92.2927,92.1817,92.2927,34520.0
2016-02-24 13:55:00,116.39,116.44,116.27,116.28,26214.0,92.2927,92.3323,92.1975,92.2054,26214.0
2016-02-24 14:00:00,116.29,116.3,116.21,116.24,27987.0,92.2134,92.2213,92.1499,92.1737,27987.0
2016-02-24 14:05:00,116.25,116.59,116.25,116.59,52963.0,92.1817,92.4513,92.1817,92.4513,52963.0
2016-02-24 14:10:00,116.6,116.65,116.57,116.62,40196.0,92.4592,92.4988,92.4354,92.4751,40196.0
2016-02-24 14:15:00,116.63,116.65,116.53,116.56,32707.0,92.483,92.4988,92.4037,92.4275,32707.0
2016-02-24 14:20:00,116.55,116.75,116.55,116.73,53743.0,92.4195,92.5781,92.4195,92.5623,53743.0
2016-02-24 14:25:00,116.74,116.87,116.74,116.84,38924.0,92.5702,92.6733,92.5702,92.6495,38924.0
2016-02-24 14:30:00,116.85,116.85,116.75,116.79,33738.0,92.6574,92.6574,92.5781,92.6099,33738.0
2016-02-24 14:35:00,116.79,116.83,116.75,116.8,36303.0,92.6099,92.6416,92.5781,92.6178,36303.0
2016-02-24 14:40:00,116.81,116.91,116.8,116.87,49637.0,92.6257,92.705,92.6178,92.6733,49637.0
2016-02-24 14:45:00,116.87,116.87,116.61,116.69,50877.0,92.6733,92.6733,92.4671,92.5306,50877.0
2016-02-24 14:50:00,116.69,116.69,116.5,116.54,57916.0,92.5306,92.5306,92.3799,92.4116,57916.0
2016-02-24 14:55:00,116.55,116.58,116.49,116.58,40744.0,92.4195,92.4433,92.372,92.4433,40744.0
2016-02-24 15:00:00,116.58,116.67,116.58,116.64,32811.0,92.4433,92.5147,92.4433,92.4909,32811.0
2016-02-24 15:05:00,116.64,117.05,116.64,117.05,88487.0,92.4909,92.816,92.4909,92.816,88487.0
2016-02-24 15:10:00,117.05,117.13,116.98,117.08,48033.0,92.816,92.8795,92.7605,92.8398,48033.0
2016-02-24 15:15:00,117.06,117.23,117.03,117.19,41990.0,92.824,92.9588,92.8002,92.927,41990.0
2016-02-24 15:20:00,117.2,117.24,117.08,117.12,56372.0,92.935,92.9667,92.8398,92.8715,56372.0
2016-02-24 15:25:00,117.13,117.29,117.12,117.2,39912.0,92.8795,93.0063,92.8715,92.935,39912.0
2016-02-24 15:30:00,117.19,117.25,117.11,117.21,60622.0,92.927,92.9746,92.8636,92.9429,60622.0
2016-02-24 15:35:00,117.2,117.33,117.16,117.26,76071.0,92.935,93.0381,92.9032,92.9825,76071.0
2016-02-24 15:40:00,117.26,117.32,117.05,117.05,83217.0,92.9825,93.0301,92.816,92.816,83217.0
2016-02-24 15:45:00,117.05,117.07,116.99,117.0,107720.0,92.816,92.8319,92.7684,92.7764,107720.0
2016-02-24 15:50:00,117.0,117.07,116.98,117.02,134634.0,92.7764,92.8319,92.7605,92.7922,134634.0
2016-02-24 15:55:00,117.01,117.14,116.96,117.06,196504.0,92.7843,92.8874,92.7447,92.824,196504.0
2016-02-25 09:30:00,117.43,117.84,117.32,117.81,122038.0,93.1173,93.4425,93.0301,93.4187,122038.0
2016-02-25 09:35:00,117.8,117.93,117.69,117.85,109007.0,93.4107,93.5138,93.3235,93.4504,109007.0
2016-02-25 09:40:00,117.87,117.96,117.61,117.66,95125.0,93.4663,93.5376,93.2601,93.2997,95125.0
2016-02-25 09:45:00,117.67,117.67,117.47,117.6,165805.0,93.3077,93.3077,93.1491,93.2522,165805.0
2016-02-25 09:50:00,117.62,117.72,117.58,117.67,45131.0,93.268,93.3473,93.2363,93.3077,45131.0
2016-02-25 09:55:00,117.66,117.67,117.39,117.39,71069.0,93.2997,93.3077,93.0856,93.0856,71069.0
2016-02-25 10:00:00,117.39,117.4,117.21,117.22,63442.0,93.0856,93.0936,92.9429,92.9508,63442.0
2016-02-25 10:05:00,117.22,117.45,117.21,117.32,39062.0,92.9508,93.1332,92.9429,93.0301,39062.0
2016-02-25 10:10:00,117.32,117.48,117.16,117.44,59046.0,93.0301,93.157,92.9032,93.1253,59046.0
2016-02-25 10:15:00,117.45,117.54,117.41,117.42,37860.0,93.1332,93.2046,93.1015,93.1094,37860.0
2016-02-25 10:20:00,117.41,117.52,117.39,117.47,35257.0,93.1015,93.1887,93.0856,93.1491,35257.0
2016-02-25 10:25:00,117.48,117.57,117.43,117.56,40561.0,93.157,93.2284,93.1173,93.2204,40561.0
2016-02-25 10:30:00,117.56,117.63,117.37,117.57,54625.0,93.2204,93.2759,93.0698,93.2284,54625.0
2016-02-25 10:35:00,117.58,117.68,117.55,117.58,49264.0,93.2363,93.3156,93.2125,93.2363,49264.0
2016-02-25 10:40:00,117.57,117.73,117.55,117.66,44302.0,93.2284,93.3552,93.2125,93.2997,44302.0
2016-02-25 10:45:00,117.67,117.68,117.6,117.67,45324.0,93.3077,93.3156,93.2522,93.3077,45324.0
2016-02-25 10:50:00,117.66,117.67,117.51,117.51,48332.0,93.2997,93.3077,93.1808,93.1808,48332.0
2016-02-25 10:55:00,117.51,117.53,117.41,117.44,66747.0,93.1808,93.1966,93.1015,93.1253,66747.0
2016-02-25 11:00:00,117.43,117.44,117.31,117.4,47078.0,93.1173,93.1253,93.0222,93.0936,47078.0
2016-02-25 11:05:00,117.41,117.68,117.41,117.61,46327.0,93.1015,93.3156,93.1015,93.2601,46327.0
2016-02-25 11:10:00,117.61,117.64,117.46,117.49,30011.0,93.2601,93.2839,93.1411,93.1649,30011.0
2016-02-25 11:15:00,117.48,117.63,117.41,117.5,35170.0,93.157,93.2759,93.1015,93.1729,35170.0
2016-02-25 11:20:00,117.48,117.76,117.45,117.74,38674.0,93.157,93.379,93.1332,93.3632,38674.0
2016-02-25 11:25:00,117.75,117.76,117.66,117.66,30285.0,93.3711,93.379,93.2997,93.2997,30285.0
2016-02-25 11:30:00,117.65,117.7,117.56,117.62,29728.0,93.2918,93.3314,93.2204,93.268,29728.0
2016-02-25 11:35:00,117.64,117.69,117.58,117.62,25806.0,93.2839,93.3235,93.2363,93.268,25806.0
2016-02-25 11:40:00,117.61,117.72,117.58,117.66,64513.0,93.2601,93.3473,93.2363,93.2997,64513.0
2016-02-25 11:45:00,117.66,117.81,117.63,117.81,29556.0,93.2997,93.4187,93.2759,93.4187,29556.0
2016-02-25 11:50:00,117.81,117.9,117.8,117.9,31314.0,93.4187,93.49,93.4107,93.49,31314.0
2016-02-25 11:55:00,117.9,118.08,117.88,118.08,51694.0,93.49,93.6328,93.4742,93.6328,51694.0
2016-02-25 12:00:00,118.07,118.14,118.07,118.11,57056.0,93.6248,93.6804,93.6248,93.6566,57056.0
2016-02-25 12:05:00,118.12,118.17,118.1,118.13,30679.0,93.6645,93.7041,93.6486,93.6724,30679.0
2016-02-25 12:10:00,118.13,118.16,118.08,118.16,42094.0,93.6724,93.6962,93.6328,93.6962,42094.0
2016-02-25 12:15:00,118.17,118.23,118.08,118.1,38358.0,93.7041,93.7517,93.6328,93.6486,38358.0
2016-02-25 12:20:00,118.1,118.14,118.05,118.12,39350.0,93.6486,93.6804,93.609,93.6645,39350.0
2016-02-25 12:25:00,118.12,118.18,118.08,118.14,44608.0,93.6645,93.7121,93.6328,93.6804,44608.0
2016-02-25 12:30:00,118.14,118.14,117.9,117.92,34730.0,93.6804,93.6804,93.49,93.5059,34730.0
2016-02-25 12:35:00,117.92,118.01,117.92,117.94,31314.0,93.5059,93.5773,93.5059,93.5218,31314.0
2016-02-25 12:40:00,117.95,117.97,117.92,117.92,27688.0,93.5297,93.5455,93.5059,93.5059,27688.0
2016-02-25 12:45:00,117.92,117.96,117.81,117.95,37403.0,93.5059,93.5376,93.4187,93.5297,37403.0
2016-02-25 12:50:00,117.95,118.14,117.94,118.11,35697.0,93.5297,93.6804,93.5218,93.6566,35697.0
2016-02-25 12:55:00,118.11,118.13,117.99,117.99,32029.0,93.6566,93.6724,93.5614,93.5614,32029.0
2016-02-25 13:00:00,117.99,118.09,117.93,118.08,34189.0,93.5614,93.6407,93.5138,93.6328,34189.0
2016-02-25 13:05:00,118.08,118.1,117.97,118.0,115388.0,93.6328,93.6486,93.5455,93.5693,115388.0
2016-02-25 13:10:00,118.01,118.04,117.92,117.96,30636.0,93.5773,93.6011,93.5059,93.5376,30636.0
2016-02-25 13:15:00,117.96,118.08,117.96,118.05,37690.0,93.5376,93.6328,93.5376,93.609,37690.0
2016-02-25 13:20:00,118.05,118.1,117.95,117.98,27872.0,93.609,93.6486,93.5297,93.5535,27872.0
2016-02-25 13:25:00,117.99,118.04,117.96,118.01,34100.0,93.5614,93.6011,93.5376,93.5773,34100.0
2016-02-25 13:30:00,118.02,118.07,117.97,118.0,31921.0,93.5852,93.6248,93.5455,93.5693,31921.0
2016-02-25 13:35:00,118.0,118.09,117.96,118.07,25268.0,93.5693,93.6407,93.5376,93.6248,25268.0
2016-02-25 13:40:00,118.09,118.2,118.09,118.17,36205.0,93.6407,93.7279,93.6407,93.7041,36205.0
2016-02-25 13:45:00,118.16,118.16,118.07,118.09,24260.0,93.6962,93.6962,93.6248,93.6407,24260.0
2016-02-25 13:50:00,118.09,118.13,118.03,118.11,60395.0,93.6407,93.6724,93.5931,93.6566,60395.0
2016-02-25 13:55:00,118.11,118.12,118.0,118.01,81309.0,93.6566,93.6645,93.5693,93.5773,81309.0
2016-02-25 14:00:00,118.03,118.03,117.81,117.84,25332.0,93.5931,93.5931,93.4187,93.4425,25332.0
2016-02-25 14:05:00,117.83,117.83,117.68,117.71,69021.0,93.4345,93.4345,93.3156,93.3394,69021.0
2016-02-25 14:10:00,117.72,117.77,117.67,117.75,37678.0,93.3473,93.387,93.3077,93.3711,37678.0
2016-02-25 14:15:00,117.75,117.85,117.71,117.83,84685.0,93.3711,93.4504,93.3394,93.4345,84685.0
2016-02-25 14:20:00,117.84,117.84,117.68,117.7,24748.0,93.4425,93.4425,93.3156,93.3314,24748.0
2016-02-25 14:25:00,117.7,117.72,117.65,117.72,38794.0,93.3314,93.3473,93.2918,93.3473,38794.0
2016-02-25 14:30:00,117.72,117.76,117.69,117.75,63357.0,93.3473,93.379,93.3235,93.3711,63357.0
2016-02-25 14:35:00,117.75,117.86,117.67,117.86,68435.0,93.3711,93.4583,93.3077,93.4583,68435.0
2016-02-25 14:40:00,117.85,117.87,117.83,117.86,41253.0,93.4504,93.4663,93.4345,93.4583,41253.0
2016-02-25 14:45:00,117.85,117.87,117.82,117.86,36264.0,93.4504,93.4663,93.4266,93.4583,36264.0
2016-02-25 14:50:00,117.86,117.86,117.78,117.8,38446.0,93.4583,93.4583,93.3949,93.4107,38446.0
2016-02-25 14:55:00,117.8,117.8,117.74,117.77,26520.0,93.4107,93.4107,93.3632,93.387,26520.0
2016-02-25 15:00:00,117.75,117.87,117.71,117.87,58351.0,93.3711,93.4663,93.3394,93.4663,58351.0
2016-02-25 15:05:00,117.88,117.98,117.85,117.96,47984.0,93.4742,93.5535,93.4504,93.5376,47984.0
2016-02-25 15:10:00,117.96,118.1,117.95,118.08,40587.0,93.5376,93.6486,93.5297,93.6328,40587.0
2016-02-25 15:15:00,118.08,118.14,118.02,118.04,91567.0,93.6328,93.6804,93.5852,93.6011,91567.0
2016-02-25 15:20:00,118.04,118.16,118.04,118.15,38963.0,93.6011,93.6962,93.6011,93.6883,38963.0
2016-02-25 15:25:00,118.14,118.15,118.0,118.03,49798.0,93.6804,93.6883,93.5693,93.5931,49798.0
2016-02-25 15:30:00,118.03,118.16,117.94,117.98,63262.0,93.5931,93.6962,93.5218,93.5535,63262.0
2016-02-25 15:35:00,117.98,118.13,117.97,118.11,67462.0,93.5535,93.6724,93.5455,93.6566,67462.0
2016-02-25 15:40:00,118.11,118.32,118.08,118.27,113100.0,93.6566,93.8231,93.6328,93.7834,113100.0
2016-02-25 15:45:00,118.29,118.37,118.29,118.32,85154.0,93.7993,93.8627,93.7993,93.8231,85154.0
2016-02-25 15:50:00,118.32,118.5,118.32,118.48,113150.0,93.8231,93.9658,93.8231,93.95,113150.0
2016-02-25 15:55:00,118.49,118.5,118.34,118.41,317142.0,93.9579,93.9658,93.8389,93.8945,317142.0
2016-02-26 09:30:00,117.98,118.27,117.73,117.85,131343.0,94.2648,94.4965,94.065,94.1609,131343.0
2016-02-26 09:35:00,117.86,118.15,117.76,117.8,111149.0,94.1689,94.4006,94.089,94.1209,111149.0
2016-02-26 09:40:00,117.81,117.95,117.68,117.79,90607.0,94.1289,94.2408,94.0251,94.113,90607.0
2016-02-26 09:45:00,117.79,117.82,117.47,117.53,89118.0,94.113,94.1369,93.8573,93.9052,89118.0
2016-02-26 09:50:00,117.51,117.73,117.5,117.68,59124.0,93.8892,94.065,93.8812,94.0251,59124.0
2016-02-26 09:55:00,117.67,117.75,117.44,117.5,82291.0,94.0171,94.081,93.8333,93.8812,82291.0
2016-02-26 10:00:00,117.45,117.48,117.18,117.2,69097.0,93.8413,93.8653,93.6256,93.6415,69097.0
2016-02-26 10:05:00,117.2,117.41,117.06,117.11,72902.0,93.6415,93.8093,93.5297,93.5696,72902.0
2016-02-26 10:10:00,117.1,117.17,117.05,117.15,101332.0,93.5616,93.6176,93.5217,93.6016,101332.0
2016-02-26 10:15:00,117.17,117.17,117.0,117.03,59101.0,93.6176,93.6176,93.4817,93.5057,59101.0
2016-02-26 10:20:00,117.03,117.1,116.87,116.87,61124.0,93.5057,93.5616,93.3779,93.3779,61124.0
2016-02-26 10:25:00,116.88,117.12,116.81,117.07,58782.0,93.3859,93.5776,93.3299,93.5377,58782.0
2016-02-26 10:30:00,117.08,117.35,117.07,117.26,54079.0,93.5457,93.7614,93.5377,93.6895,54079.0
2016-02-26 10:35:00,117.26,117.31,117.09,117.23,62664.0,93.6895,93.7294,93.5537,93.6655,62664.0
2016-02-26 10:40:00,117.24,117.24,116.97,116.98,51522.0,93.6735,93.6735,93.4578,93.4658,51522.0
2016-02-26 10:45:00,116.98,117.05,116.89,117.05,77829.0,93.4658,93.5217,93.3939,93.5217,77829.0
2016-02-26 10:50:00,117.06,117.16,116.94,116.99,81234.0,93.5297,93.6096,93.4338,93.4738,81234.0
2016-02-26 10:55:00,116.99,117.09,116.89,117.09,41459.0,93.4738,93.5537,93.3939,93.5537,41459.0
2016-02-26 11:00:00,117.08,117.2,117.06,117.1,43158.0,93.5457,93.6415,93.5297,93.5616,43158.0
2016-02-26 11:05:00,117.11,117.11,117.05,117.08,36400.0,93.5696,93.5696,93.5217,93.5457,36400.0
2016-02-26 11:10:00,117.07,117.11,116.94,116.98,43062.0,93.5377,93.5696,93.4338,93.4658,43062.0
2016-02-26 11:15:00,116.98,117.06,116.91,116.95,39880.0,93.4658,93.5297,93.4098,93.4418,39880.0
2016-02-26 11:20:00,116.94,116.94,116.78,116.8,47070.0,93.4338,93.4338,93.306,93.322,47070.0
2016-02-26 11:25:00,116.81,116.87,116.74,116.79,51344.0,93.3299,93.3779,93.274,93.314,51344.0
2016-02-26 11:30:00,116.79,116.81,116.66,116.7,56880.0,93.314,93.3299,93.2101,93.2421,56880.0
2016-02-26 11:35:00,116.7,116.82,116.62,116.74,44889.0,93.2421,93.3379,93.1781,93.274,44889.0
2016-02-26 11:40:00,116.73,116.74,116.53,116.55,58294.0,93.266,93.274,93.1062,93.1222,58294.0
2016-02-26 11:45:00,116.54,116.73,116.5,116.71,40810.0,93.1142,93.266,93.0823,93.25,40810.0
2016-02-26 11:50:00,116.73,116.74,116.65,116.73,34499.0,93.266,93.274,93.2021,93.266,34499.0
2016-02-26 11:55:00,116.71,116.73,116.6,116.6,48389.0,93.25,93.266,93.1622,93.1622,48389.0
2016-02-26 12:00:00,116.6,116.61,116.21,116.29,260175.0,93.1622,93.1701,92.8505,92.9145,260175.0
2016-02-26 12:05:00,116.3,116.42,116.17,116.39,49455.0,92.9225,93.0183,92.8186,92.9944,49455.0
2016-02-26 12:10:00,116.39,116.53,116.39,116.48,46407.0,92.9944,93.1062,92.9944,93.0663,46407.0
2016-02-26 12:15:00,116.49,116.64,116.49,116.58,41636.0,93.0743,93.1941,93.0743,93.1462,41636.0
2016-02-26 12:20:00,116.57,116.63,116.51,116.6,27858.0,93.1382,93.1861,93.0902,93.1622,27858.0
2016-02-26 12:25:00,116.58,116.69,116.54,116.58,41549.0,93.1462,93.2341,93.1142,93.1462,41549.0
2016-02-26 12:30:00,116.59,116.74,116.53,116.7,25019.0,93.1542,93.274,93.1062,93.2421,25019.0
2016-02-26 12:35:00,116.69,116.7,116.55,116.58,29693.0,93.2341,93.2421,93.1222,93.1462,29693.0
2016-02-26 12:40:00,116.59,116.7,116.59,116.69,34399.0,93.1542,93.2421,93.1542,93.2341,34399.0
2016-02-26 12:45:00,116.69,116.87,116.67,116.84,38983.0,93.2341,93.3779,93.2181,93.3539,38983.0
2016-02-26 12:50:00,116.83,117.01,116.79,117.01,37519.0,93.3459,93.4897,93.314,93.4897,37519.0
2016-02-26 12:55:00,117.01,117.03,116.96,116.98,49217.0,93.4897,93.5057,93.4498,93.4658,49217.0
2016-02-26 13:00:00,116.99,117.06,116.92,117.02,34707.0,93.4738,93.5297,93.4178,93.4977,34707.0
2016-02-26 13:05:00,117.02,117.05,116.99,117.03,21150.0,93.4977,93.5217,93.4738,93.5057,21150.0
2016-02-26 13:10:00,117.03,117.07,116.99,117.02,42427.0,93.5057,93.5377,93.4738,93.4977,42427.0
2016-02-26 13:15:00,117.01,117.11,116.99,117.11,25700.0,93.4897,93.5696,93.4738,93.5696,25700.0
2016-02-26 13:20:00,117.11,117.13,117.05,117.09,37092.0,93.5696,93.5856,93.5217,93.5537,37092.0
2016-02-26 13:25:00,117.08,117.12,117.06,117.12,24519.0,93.5457,93.5776,93.5297,93.5776,24519.0
2016-02-26 13:30:00,117.12,117.15,117.09,117.12,27055.0,93.5776,93.6016,93.5537,93.5776,27055.0
2016-02-26 13:35:00,117.13,117.25,117.12,117.18,37531.0,93.5856,93.6815,93.5776,93.6256,37531.0
2016-02-26 13:40:00,117.18,117.23,117.04,117.04,35098.0,93.6256,93.6655,93.5137,93.5137,35098.0
2016-02-26 13:45:00,117.05,117.11,117.04,117.1,26065.0,93.5217,93.5696,93.5137,93.5616,26065.0
2016-02-26 13:50:00,117.11,117.17,117.07,117.13,37461.0,93.5696,93.6176,93.5377,93.5856,37461.0
2016-02-26 13:55:00,117.13,117.27,117.03,117.27,76733.0,93.5856,93.6975,93.5057,93.6975,76733.0
2016-02-26 14:00:00,117.28,117.37,117.26,117.37,55633.0,93.7055,93.7774,93.6895,93.7774,55633.0
2016-02-26 14:05:00,117.38,117.43,117.38,117.4,43082.0,93.7854,93.8253,93.7854,93.8013,43082.0
2016-02-26 14:10:00,117.4,117.47,117.33,117.4,53755.0,93.8013,93.8573,93.7454,93.8013,53755.0
2016-02-26 14:15:00,117.4,117.43,117.26,117.41,21531.0,93.8013,93.8253,93.6895,93.8093,21531.0
2016-02-26 14:20:00,117.4,117.49,117.34,117.43,41925.0,93.8013,93.8733,93.7534,93.8253,41925.0
2016-02-26 14:25:00,117.4,117.51,117.27,117.31,31196.0,93.8013,93.8892,93.6975,93.7294,31196.0
2016-02-26 14:30:00,117.3,117.34,117.16,117.19,43154.0,93.7214,93.7534,93.6096,93.6336,43154.0
2016-02-26 14:35:00,117.19,117.2,117.0,117.02,26578.0,93.6336,93.6415,93.4817,93.4977,26578.0
2016-02-26 14:40:00,117.0,117.04,116.9,116.95,54160.0,93.4817,93.5137,93.4018,93.4418,54160.0
2016-02-26 14:45:00,116.97,117.03,116.93,116.93,43187.0,93.4578,93.5057,93.4258,93.4258,43187.0
2016-02-26 14:50:00,116.94,117.0,116.88,116.96,39339.0,93.4338,93.4817,93.3859,93.4498,39339.0
2016-02-26 14:55:00,116.95,116.96,116.89,116.89,23028.0,93.4418,93.4498,93.3939,93.3939,23028.0
2016-02-26 15:00:00,116.89,117.1,116.87,117.09,28992.0,93.3939,93.5616,93.3779,93.5537,28992.0
2016-02-26 15:05:00,117.08,117.15,117.05,117.11,29245.0,93.5457,93.6016,93.5217,93.5696,29245.0
2016-02-26 15:10:00,117.11,117.13,117.02,117.05,32919.0,93.5696,93.5856,93.4977,93.5217,32919.0
2016-02-26 15:15:00,117.04,117.15,117.03,117.11,20916.0,93.5137,93.6016,93.5057,93.5696,20916.0
2016-02-26 15:20:00,117.12,117.12,116.99,117.11,35539.0,93.5776,93.5776,93.4738,93.5696,35539.0
2016-02-26 15:25:00,117.1,117.15,117.02,117.02,55798.0,93.5616,93.6016,93.4977,93.4977,55798.0
2016-02-26 15:30:00,117.03,117.15,117.03,117.11,70827.0,93.5057,93.6016,93.5057,93.5696,70827.0
2016-02-26 15:35:00,117.12,117.12,117.02,117.04,59769.0,93.5776,93.5776,93.4977,93.5137,59769.0
2016-02-26 15:40:00,117.05,117.19,117.02,117.19,61982.0,93.5217,93.6336,93.4977,93.6336,61982.0
2016-02-26 15:45:00,117.2,117.21,117.09,117.11,61584.0,93.6415,93.6495,93.5537,93.5696,61584.0
2016-02-26 15:50:00,117.12,117.14,117.07,117.1,102251.0,93.5776,93.5936,93.5377,93.5616,102251.0
2016-02-26 15:55:00,117.09,117.15,117.0,117.04,209384.0,93.5537,93.6016,93.4817,93.5137,209384.0
2016-02-29 09:30:00,116.8,117.25,116.71,117.24,79845.0,93.322,93.6815,93.25,93.6735,79845.0
2016-02-29 09:35:00,117.24,117.5,117.08,117.3,171615.0,93.6735,93.8812,93.5457,93.7214,171615.0
2016-02-29 09:40:00,117.32,117.44,117.05,117.08,56664.0,93.7374,93.8333,93.5217,93.5457,56664.0
2016-02-29 09:45:00,117.14,117.53,117.06,117.48,41327.0,93.5936,93.9052,93.5297,93.8653,41327.0
2016-02-29 09:50:00,117.46,117.49,117.34,117.48,40013.0,93.8493,93.8733,93.7534,93.8653,40013.0
2016-02-29 09:55:00,117.46,117.57,117.36,117.51,45225.0,93.8493,93.9372,93.7694,93.8892,45225.0
2016-02-29 10:00:00,117.48,117.49,117.23,117.24,46067.0,93.8653,93.8733,93.6655,93.6735,46067.0
2016-02-29 10:05:00,117.25,117.4,117.25,117.33,28860.0,93.6815,93.8013,93.6815,93.7454,28860.0
2016-02-29 10:10:00,117.34,117.44,117.32,117.42,40102.0,93.7534,93.8333,93.7374,93.8173,40102.0
2016-02-29 10:15:00,117.42,117.55,117.35,117.35,29773.0,93.8173,93.9212,93.7614,93.7614,29773.0
2016-02-29 10:20:00,117.34,117.51,117.26,117.51,38355.0,93.7534,93.8892,93.6895,93.8892,38355.0
2016-02-29 10:25:00,117.52,117.6,117.45,117.48,41118.0,93.8972,93.9611,93.8413,93.8653,41118.0
2016-02-29 10:30:00,117.49,117.5,117.29,117.31,33316.0,93.8733,93.8812,93.7135,93.7294,33316.0
2016-02-29 10:35:00,117.33,117.39,117.27,117.33,31145.0,93.7454,93.7934,93.6975,93.7454,31145.0
2016-02-29 10:40:00,117.33,117.39,117.29,117.34,34016.0,93.7454,93.7934,93.7135,93.7534,34016.0
2016-02-29 10:45:00,117.33,117.5,117.32,117.47,54279.0,93.7454,93.8812,93.7374,93.8573,54279.0
2016-02-29 10:50:00,117.47,117.58,117.46,117.55,51397.0,93.8573,93.9452,93.8493,93.9212,51397.0
2016-02-29 10:55:00,117.56,117.57,117.4,117.42,50365.0,93.9292,93.9372,93.8013,93.8173,50365.0
2016-02-29 11:00:00,117.43,117.47,117.26,117.36,50864.0,93.8253,93.8573,93.6895,93.7694,50864.0
2016-02-29 11:05:00,117.33,117.43,117.26,117.27,32408.0,93.7454,93.8253,93.6895,93.6975,32408.0
2016-02-29 11:10:00,117.28,117.48,117.27,117.37,30273.0,93.7055,93.8653,93.6975,93.7774,30273.0
2016-02-29 11:15:00,117.39,117.45,117.34,117.36,30617.0,93.7934,93.8413,93.7534,93.7694,30617.0
2016-02-29 11:20:00,117.36,117.44,117.35,117.42,32347.0,93.7694,93.8333,93.7614,93.8173,32347.0
2016-02-29 11:25:00,117.43,117.58,117.3,117.56,51394.0,93.8253,93.9452,93.7214,93.9292,51394.0
2016-02-29 11:30:00,117.56,117.9,117.55,117.85,143328.0,93.9292,94.2008,93.9212,94.1609,143328.0
2016-02-29 11:35:00,117.87,118.13,117.84,118.11,64221.0,94.1769,94.3846,94.1529,94.3686,64221.0
2016-02-29 11:40:00,118.1,118.12,118.07,118.09,53699.0,94.3606,94.3766,94.3367,94.3526,53699.0
2016-02-29 11:45:00,118.1,118.19,118.1,118.11,54222.0,94.3606,94.4325,94.3606,94.3686,54222.0
2016-02-29 11:50:00,118.1,118.21,118.07,118.13,55831.0,94.3606,94.4485,94.3367,94.3846,55831.0
2016-02-29 11:55:00,118.12,118.13,117.95,118.12,35108.0,94.3766,94.3846,94.2408,94.3766,35108.0
2016-02-29 12:00:00,118.11,118.14,118.05,118.06,41930.0,94.3686,94.3926,94.3207,94.3287,41930.0
2016-02-29 12:05:00,118.06,118.2,118.05,118.19,34041.0,94.3287,94.4405,94.3207,94.4325,34041.0
2016-02-29 12:10:00,118.19,118.3,118.19,118.27,37377.0,94.4325,94.5204,94.4325,94.4965,37377.0
2016-02-29 12:15:00,118.26,118.37,118.26,118.37,44854.0,94.4885,94.5764,94.4885,94.5764,44854.0
2016-02-29 12:20:00,118.36,118.36,118.26,118.29,40424.0,94.5684,94.5684,94.4885,94.5124,40424.0
2016-02-29 12:25:00,118.28,118.28,118.04,118.1,31593.0,94.5045,94.5045,94.3127,94.3606,31593.0
2016-02-29 12:30:00,118.11,118.12,118.0,118.04,20517.0,94.3686,94.3766,94.2807,94.3127,20517.0
2016-02-29 12:35:00,118.04,118.07,117.89,117.92,24350.0,94.3127,94.3367,94.1928,94.2168,24350.0
2016-02-29 12:40:00,117.92,118.0,117.9,117.94,16201.0,94.2168,94.2807,94.2008,94.2328,16201.0
2016-02-29 12:45:00,117.93,118.02,117.92,117.99,20168.0,94.2248,94.2967,94.2168,94.2727,20168.0
2016-02-29 12:50:00,117.97,118.03,117.92,117.93,13831.0,94.2568,94.3047,94.2168,94.2248,13831.0
2016-02-29 12:55:00,117.93,117.97,117.87,117.94,22299.0,94.2248,94.2568,94.1769,94.2328,22299.0
2016-02-29 13:00:00,117.96,118.0,117.92,117.96,20458.0,94.2488,94.2807,94.2168,94.2488,20458.0
2016-02-29 13:05:00,117.95,117.96,117.85,117.9,38391.0,94.2408,94.2488,94.1609,94.2008,38391.0
2016-02-29 13:10:00,117.91,117.91,117.75,117.76,18432.0,94.2088,94.2088,94.081,94.089,18432.0
2016-02-29 13:15:00,117.76,117.93,117.76,117.92,20415.0,94.089,94.2248,94.089,94.2168,20415.0
2016-02-29 13:20:00,117.92,117.96,117.89,117.92,19921.0,94.2168,94.2488,94.1928,94.2168,19921.0
2016-02-29 13:25:00,117.91,117.91,117.66,117.66,25216.0,94.2088,94.2088,94.0091,94.0091,25216.0
2016-02-29 13:30:00,117.66,117.77,117.62,117.75,20801.0,94.0091,94.097,93.9771,94.081,20801.0
2016-02-29 13:35:00,117.75,117.78,117.71,117.76,19030.0,94.081,94.105,94.049,94.089,19030.0
2016-02-29 13:40:00,117.78,117.79,117.64,117.71,21375.0,94.105,94.113,93.9931,94.049,21375.0
2016-02-29 13:45:00,117.72,117.84,117.71,117.8,24776.0,94.057,94.1529,94.049,94.1209,24776.0
2016-02-29 13:50:00,117.8,117.85,117.7,117.77,20193.0,94.1209,94.1609,94.041,94.097,20193.0
2016-02-29 13:55:00,117.76,117.82,117.72,117.78,31089.0,94.089,94.1369,94.057,94.105,31089.0
2016-02-29 14:00:00,117.79,117.8,117.6,117.65,69953.0,94.113,94.1209,93.9611,94.0011,69953.0
2016-02-29 14:05:00,117.65,117.69,117.5,117.52,34846.0,94.0011,94.0331,93.8812,93.8972,34846.0
2016-02-29 14:10:00,117.52,117.58,117.5,117.52,26580.0,93.8972,93.9452,93.8812,93.8972,26580.0
2016-02-29 14:15:00,117.52,117.59,117.47,117.57,35651.0,93.8972,93.9532,93.8573,93.9372,35651.0
2016-02-29 14:20:00,117.56,117.56,117.36,117.37,28441.0,93.9292,93.9292,93.7694,93.7774,28441.0
2016-02-29 14:25:00,117.36,117.47,117.31,117.45,26565.0,93.7694,93.8573,93.7294,93.8413,26565.0
2016-02-29 14:30:00,117.45,117.46,117.33,117.44,41183.0,93.8413,93.8493,93.7454,93.8333,41183.0
2016-02-29 14:35:00,117.44,117.54,117.38,117.51,35221.0,93.8333,93.9132,93.7854,93.8892,35221.0
2016-02-29 14:40:00,117.51,117.51,117.28,117.34,35134.0,93.8892,93.8892,93.7055,93.7534,35134.0
2016-02-29 14:45:00,117.35,117.39,117.25,117.32,23578.0,93.7614,93.7934,93.6815,93.7374,23578.0
2016-02-29 14:50:00,117.32,117.46,117.32,117.43,33241.0,93.7374,93.8493,93.7374,93.8253,33241.0
2016-02-29 14:55:00,117.43,117.54,117.42,117.52,49198.0,93.8253,93.9132,93.8173,93.8972,49198.0
2016-02-29 15:00:00,117.51,117.52,117.34,117.43,49992.0,93.8892,93.8972,93.7534,93.8253,49992.0
2016-02-29 15:05:00,117.44,117.49,117.3,117.42,83996.0,93.8333,93.8733,93.7214,93.8173,83996.0
2016-02-29 15:10:00,117.42,117.46,117.29,117.34,56384.0,93.8173,93.8493,93.7135,93.7534,56384.0
2016-02-29 15:15:00,117.33,117.41,117.18,117.4,93444.0,93.7454,93.8093,93.6256,93.8013,93444.0
2016-02-29 15:20:00,117.4,117.63,117.38,117.52,94422.0,93.8013,93.9851,93.7854,93.8972,94422.0
2016-02-29 15:25:00,117.53,117.64,117.51,117.62,82975.0,93.9052,93.9931,93.8892,93.9771,82975.0
2016-02-29 15:30:00,117.62,117.71,117.5,117.69,107203.0,93.9771,94.049,93.8812,94.0331,107203.0
2016-02-29 15:35:00,117.69,117.79,117.6,117.79,102162.0,94.0331,94.113,93.9611,94.113,102162.0
2016-02-29 15:40:00,117.79,117.85,117.69,117.83,118540.0,94.113,94.1609,94.0331,94.1449,118540.0
2016-02-29 15:45:00,117.83,117.85,117.67,117.75,140807.0,94.1449,94.1609,94.0171,94.081,140807.0
2016-02-29 15:50:00,117.74,117.75,117.46,117.54,118626.0,94.073,94.081,93.8493,93.9132,118626.0
2016-02-29 15:55:00,117.53,117.56,117.18,117.18,389769.0,93.9052,93.9292,93.6256,93.6256,389769.0
2016-03-01 09:30:00,117.91,118.22,117.82,117.98,131823.0,94.2088,94.4565,94.1369,94.2648,131823.0
2016-03-01 09:35:00,117.97,118.02,117.8,117.82,57349.0,94.2568,94.2967,94.1209,94.1369,57349.0
2016-03-01 09:40:00,117.83,118.08,117.77,118.05,42944.0,94.1449,94.3447,94.097,94.3207,42944.0
2016-03-01 09:45:00,118.08,118.11,117.85,117.99,39349.0,94.3447,94.3686,94.1609,94.2727,39349.0
2016-03-01 09:50:00,117.98,118.31,117.95,118.11,82938.0,94.2648,94.5284,94.2408,94.3686,82938.0
2016-03-01 09:55:00,118.1,118.11,117.81,118.03,53031.0,94.3606,94.3686,94.1289,94.3047,53031.0
2016-03-01 10:00:00,118.04,118.15,117.88,118.01,65666.0,94.3127,94.4006,94.1849,94.2887,65666.0
2016-03-01 10:05:00,118.01,118.07,117.86,117.93,57218.0,94.2887,94.3367,94.1689,94.2248,57218.0
2016-03-01 10:10:00,117.94,118.06,117.86,117.97,39978.0,94.2328,94.3287,94.1689,94.2568,39978.0
2016-03-01 10:15:00,117.98,118.1,117.95,118.04,75701.0,94.2648,94.3606,94.2408,94.3127,75701.0
2016-03-01 10:20:00,118.06,118.34,118.05,118.34,48283.0,94.3287,94.5524,94.3207,94.5524,48283.0
2016-03-01 10:25:00,118.33,118.34,118.12,118.13,43662.0,94.5444,94.5524,94.3766,94.3846,43662.0
2016-03-01 10:30:00,118.13,118.38,118.11,118.34,66139.0,94.3846,94.5844,94.3686,94.5524,66139.0
2016-03-01 10:35:00,118.33,118.54,118.32,118.52,80648.0,94.5444,94.7122,94.5364,94.6962,80648.0
2016-03-01 10:40:00,118.53,118.56,118.43,118.46,68286.0,94.7042,94.7282,94.6243,94.6483,68286.0
2016-03-01 10:45:00,118.48,118.58,118.21,118.21,128385.0,94.6643,94.7442,94.4485,94.4485,128385.0
2016-03-01 10:50:00,118.21,118.49,118.21,118.4,28425.0,94.4485,94.6722,94.4485,94.6003,28425.0
2016-03-01 10:55:00,118.41,118.43,118.25,118.28,50183.0,94.6083,94.6243,94.4805,94.5045,50183.0
2016-03-01 11:00:00,118.28,118.51,118.28,118.49,23986.0,94.5045,94.6882,94.5045,94.6722,23986.0
2016-03-01 11:05:00,118.49,118.56,118.39,118.45,37381.0,94.6722,94.7282,94.5923,94.6403,37381.0
2016-03-01 11:10:00,118.46,118.54,118.39,118.5,23740.0,94.6483,94.7122,94.5923,94.6802,23740.0
2016-03-01 11:15:00,118.5,118.55,118.42,118.46,71339.0,94.6802,94.7202,94.6163,94.6483,71339.0
2016-03-01 11:20:00,118.45,118.57,118.45,118.55,38520.0,94.6403,94.7362,94.6403,94.7202,38520.0
2016-03-01 11:25:00,118.58,118.72,118.56,118.68,36781.0,94.7442,94.856,94.7282,94.8241,36781.0
2016-03-01 11:30:00,118.69,118.76,118.61,118.75,30679.0,94.832,94.888,94.7681,94.88,30679.0
2016-03-01 11:35:00,118.75,118.77,118.62,118.69,24989.0,94.88,94.896,94.7761,94.832,24989.0
2016-03-01 11:40:00,118.7,118.75,118.7,118.7,14573.0,94.84,94.88,94.84,94.84,14573.0
2016-03-01 11:45:00,118.69,118.77,118.64,118.72,62882.0,94.832,94.896,94.7921,94.856,62882.0
2016-03-01 11:50:00,118.75,118.87,118.72,118.79,29935.0,94.88,94.9759,94.856,94.9119,29935.0
2016-03-01 11:55:00,118.8,118.8,118.69,118.72,27229.0,94.9199,94.9199,94.832,94.856,27229.0
2016-03-01 12:00:00,118.72,118.87,118.66,118.85,25689.0,94.856,94.9759,94.8081,94.9599,25689.0
2016-03-01 12:05:00,118.86,118.98,118.86,118.91,32063.0,94.9679,95.0637,94.9679,95.0078,32063.0
2016-03-01 12:10:00,118.94,118.99,118.84,118.89,91704.0,95.0318,95.0717,94.9519,94.9918,91704.0
2016-03-01 12:15:00,118.9,118.96,118.86,118.89,20728.0,94.9998,95.0478,94.9679,94.9918,20728.0
2016-03-01 12:20:00,118.91,118.96,118.87,118.89,18255.0,95.0078,95.0478,94.9759,94.9918,18255.0
2016-03-01 12:25:00,118.9,118.93,118.84,118.84,15984.0,94.9998,95.0238,94.9519,94.9519,15984.0
2016-03-01 12:30:00,118.83,118.91,118.83,118.88,15652.0,94.9439,95.0078,94.9439,94.9838,15652.0
2016-03-01 12:35:00,118.88,118.9,118.84,118.89,20554.0,94.9838,94.9998,94.9519,94.9918,20554.0
2016-03-01 12:40:00,118.89,119.07,118.88,119.06,72891.0,94.9918,95.1357,94.9838,95.1277,72891.0
2016-03-01 12:45:00,119.06,119.17,119.04,119.04,33284.0,95.1277,95.2156,95.1117,95.1117,33284.0
2016-03-01 12:50:00,119.05,119.15,119.04,119.08,23731.0,95.1197,95.1996,95.1117,95.1436,23731.0
2016-03-01 12:55:00,119.06,119.07,118.96,119.02,18207.0,95.1277,95.1357,95.0478,95.0957,18207.0
2016-03-01 13:00:00,118.99,119.0,118.91,118.93,20090.0,95.0717,95.0797,95.0078,95.0238,20090.0
2016-03-01 13:05:00,118.92,119.09,118.91,119.09,10599.0,95.0158,95.1516,95.0078,95.1516,10599.0
2016-03-01 13:10:00,119.09,119.1,118.99,119.08,29107.0,95.1516,95.1596,95.0717,95.1436,29107.0
2016-03-01 13:15:00,119.08,119.09,118.91,118.92,19695.0,95.1436,95.1516,95.0078,95.0158,19695.0
2016-03-01 13:20:00,118.9,119.01,118.88,118.9,20210.0,94.9998,95.0877,94.9838,94.9998,20210.0
2016-03-01 13:25:00,118.91,118.99,118.87,118.97,15737.0,95.0078,95.0717,94.9759,95.0558,15737.0
2016-03-01 13:30:00,118.98,119.01,118.96,119.0,27088.0,95.0637,95.0877,95.0478,95.0797,27088.0
2016-03-01 13:35:00,118.99,119.08,118.99,119.03,21443.0,95.0717,95.1436,95.0717,95.1037,21443.0
2016-03-01 13:40:00,119.03,119.17,119.01,119.14,23837.0,95.1037,95.2156,95.0877,95.1916,23837.0
2016-03-01 13:45:00,119.15,119.19,119.08,119.17,47148.0,95.1996,95.2315,95.1436,95.2156,47148.0
2016-03-01 13:50:00,119.16,119.18,119.08,119.1,28169.0,95.2076,95.2235,95.1436,95.1596,28169.0
2016-03-01 13:55:00,119.11,119.13,119.0,119.08,37379.0,95.1676,95.1836,95.0797,95.1436,37379.0
2016-03-01 14:00:00,119.09,119.1,118.99,119.06,88776.0,95.1516,95.1596,95.0717,95.1277,88776.0
2016-03-01 14:05:00,119.07,119.11,118.9,118.97,57300.0,95.1357,95.1676,94.9998,95.0558,57300.0
2016-03-01 14:10:00,118.97,119.04,118.86,118.86,44951.0,95.0558,95.1117,94.9679,94.9679,44951.0
2016-03-01 14:15:00,118.85,118.95,118.83,118.86,31510.0,94.9599,95.0398,94.9439,94.9679,31510.0
2016-03-01 14:20:00,118.87,118.93,118.79,118.88,29563.0,94.9759,95.0238,94.9119,94.9838,29563.0
2016-03-01 14:25:00,118.85,118.94,118.75,118.89,30001.0,94.9599,95.0318,94.88,94.9918,30001.0
2016-03-01 14:30:00,118.89,118.91,118.71,118.78,37464.0,94.9918,95.0078,94.848,94.9039,37464.0
2016-03-01 14:35:00,118.78,118.78,118.63,118.68,31844.0,94.9039,94.9039,94.7841,94.8241,31844.0
2016-03-01 14:40:00,118.68,119.0,118.63,118.95,52412.0,94.8241,95.0797,94.7841,95.0398,52412.0
2016-03-01 14:45:00,118.94,118.98,118.87,118.91,21600.0,95.0318,95.0637,94.9759,95.0078,21600.0
2016-03-01 14:50:00,118.9,119.0,118.89,118.97,32543.0,94.9998,95.0797,94.9918,95.0558,32543.0
2016-03-01 14:55:00,118.97,119.05,118.95,119.03,30990.0,95.0558,95.1197,95.0398,95.1037,30990.0
2016-03-01 15:00:00,119.0,119.03,118.93,119.02,31965.0,95.0797,95.1037,95.0238,95.0957,31965.0
2016-03-01 15:05:00,119.01,119.05,118.98,119.03,33179.0,95.0877,95.1197,95.0637,95.1037,33179.0
2016-03-01 15:10:00,119.03,119.07,118.94,118.98,55119.0,95.1037,95.1357,95.0318,95.0637,55119.0
2016-03-01 15:15:00,118.97,118.97,118.86,118.91,60686.0,95.0558,95.0558,94.9679,95.0078,60686.0
2016-03-01 15:20:00,118.91,118.93,118.83,118.87,71786.0,95.0078,95.0238,94.9439,94.9759,71786.0
2016-03-01 15:25:00,118.87,118.91,118.79,118.82,63202.0,94.9759,95.0078,94.9119,94.9359,63202.0
2016-03-01 15:30:00,118.82,118.84,118.76,118.78,39410.0,94.9359,94.9519,94.888,94.9039,39410.0
2016-03-01 15:35:00,118.79,118.8,118.63,118.63,48326.0,94.9119,94.9199,94.7841,94.7841,48326.0
2016-03-01 15:40:00,118.64,118.64,118.52,118.61,79372.0,94.7921,94.7921,94.6962,94.7681,79372.0
2016-03-01 15:45:00,118.61,118.63,118.41,118.46,81723.0,94.7681,94.7841,94.6083,94.6483,81723.0
2016-03-01 15:50:00,118.46,118.58,118.46,118.51,91760.0,94.6483,94.7442,94.6483,94.6882,91760.0
2016-03-01 15:55:00,118.51,118.83,118.51,118.82,190817.0,94.6882,94.9439,94.6882,94.9359,190817.0
2016-03-02 09:30:00,118.56,118.73,118.37,118.55,107338.0,94.7282,94.864,94.5764,94.7202,107338.0
2016-03-02 09:35:00,118.51,118.52,118.19,118.32,77946.0,94.6882,94.6962,94.4325,94.5364,77946.0
2016-03-02 09:40:00,118.3,118.44,118.17,118.43,63829.0,94.5204,94.6323,94.4166,94.6243,63829.0
2016-03-02 09:45:00,118.44,118.44,118.0,118.04,65043.0,94.6323,94.6323,94.2807,94.3127,65043.0
2016-03-02 09:50:00,118.05,118.05,117.85,117.96,26530.0,94.3207,94.3207,94.1609,94.2488,26530.0
2016-03-02 09:55:00,117.98,118.21,117.98,118.14,32119.0,94.2648,94.4485,94.2648,94.3926,32119.0
2016-03-02 10:00:00,118.12,118.13,117.89,118.01,51030.0,94.3766,94.3846,94.1928,94.2887,51030.0
2016-03-02 10:05:00,117.97,118.13,117.91,117.91,38429.0,94.2568,94.3846,94.2088,94.2088,38429.0
2016-03-02 10:10:00,117.94,118.2,117.92,118.13,38458.0,94.2328,94.4405,94.2168,94.3846,38458.0
2016-03-02 10:15:00,118.13,118.19,118.06,118.08,46258.0,94.3846,94.4325,94.3287,94.3447,46258.0
2016-03-02 10:20:00,118.08,118.23,118.07,118.16,45136.0,94.3447,94.4645,94.3367,94.4086,45136.0
2016-03-02 10:25:00,118.16,118.16,118.04,118.11,35195.0,94.4086,94.4086,94.3127,94.3686,35195.0
2016-03-02 10:30:00,118.11,118.11,117.8,117.97,83600.0,94.3686,94.3686,94.1209,94.2568,83600.0
2016-03-02 10:35:00,117.96,118.04,117.86,117.86,42045.0,94.2488,94.3127,94.1689,94.1689,42045.0
2016-03-02 10:40:00,117.85,117.87,117.7,117.83,51911.0,94.1609,94.1769,94.041,94.1449,51911.0
2016-03-02 10:45:00,117.83,117.92,117.81,117.9,23258.0,94.1449,94.2168,94.1289,94.2008,23258.0
2016-03-02 10:50:00,117.9,117.91,117.83,117.84,37682.0,94.2008,94.2088,94.1449,94.1529,37682.0
2016-03-02 10:55:00,117.85,117.91,117.82,117.9,61460.0,94.1609,94.2088,94.1369,94.2008,61460.0
2016-03-02 11:00:00,117.89,118.06,117.89,118.01,58039.0,94.1928,94.3287,94.1928,94.2887,58039.0
2016-03-02 11:05:00,118.01,118.06,117.88,117.88,65341.0,94.2887,94.3287,94.1849,94.1849,65341.0
2016-03-02 11:10:00,117.89,117.96,117.81,117.84,56894.0,94.1928,94.2488,94.1289,94.1529,56894.0
2016-03-02 11:15:00,117.83,117.84,117.76,117.78,171123.0,94.1449,94.1529,94.089,94.105,171123.0
2016-03-02 11:20:00,117.77,117.88,117.66,117.86,50743.0,94.097,94.1849,94.0091,94.1689,50743.0
2016-03-02 11:25:00,117.86,117.87,117.78,117.84,34095.0,94.1689,94.1769,94.105,94.1529,34095.0
2016-03-02 11:30:00,117.85,117.96,117.8,117.9,34280.0,94.1609,94.2488,94.1209,94.2008,34280.0
2016-03-02 11:35:00,117.89,118.13,117.88,118.13,25898.0,94.1928,94.3846,94.1849,94.3846,25898.0
2016-03-02 11:40:00,118.12,118.13,118.02,118.11,33098.0,94.3766,94.3846,94.2967,94.3686,33098.0
2016-03-02 11:45:00,118.11,118.16,118.04,118.11,32517.0,94.3686,94.4086,94.3127,94.3686,32517.0
2016-03-02 11:50:00,118.11,118.12,117.89,117.95,70375.0,94.3686,94.3766,94.1928,94.2408,70375.0
2016-03-02 11:55:00,117.96,118.0,117.86,117.91,29881.0,94.2488,94.2807,94.1689,94.2088,29881.0
2016-03-02 12:00:00,117.92,117.94,117.83,117.86,18967.0,94.2168,94.2328,94.1449,94.1689,18967.0
2016-03-02 12:05:00,117.86,117.96,117.81,117.96,27544.0,94.1689,94.2488,94.1289,94.2488,27544.0
2016-03-02 12:10:00,117.96,117.97,117.9,117.94,14556.0,94.2488,94.2568,94.2008,94.2328,14556.0
2016-03-02 12:15:00,117.92,118.02,117.87,117.99,16780.0,94.2168,94.2967,94.1769,94.2727,16780.0
2016-03-02 12:20:00,117.99,118.09,117.97,118.05,57024.0,94.2727,94.3526,94.2568,94.3207,57024.0
2016-03-02 12:25:00,118.04,118.13,117.99,117.99,24396.0,94.3127,94.3846,94.2727,94.2727,24396.0
2016-03-02 12:30:00,117.99,118.02,117.82,117.82,50317.0,94.2727,94.2967,94.1369,94.1369,50317.0
2016-03-02 12:35:00,117.84,117.97,117.83,117.9,26108.0,94.1529,94.2568,94.1449,94.2008,26108.0
2016-03-02 12:40:00,117.9,117.98,117.9,117.97,21627.0,94.2008,94.2648,94.2008,94.2568,21627.0
2016-03-02 12:45:00,117.98,118.01,117.87,117.92,26855.0,94.2648,94.2887,94.1769,94.2168,26855.0
2016-03-02 12:50:00,117.92,117.94,117.79,117.84,32970.0,94.2168,94.2328,94.113,94.1529,32970.0
2016-03-02 12:55:00,117.84,117.94,117.81,117.92,25133.0,94.1529,94.2328,94.1289,94.2168,25133.0
2016-03-02 13:00:00,117.91,117.96,117.82,117.83,29663.0,94.2088,94.2488,94.1369,94.1449,29663.0
2016-03-02 13:05:00,117.82,117.9,117.76,117.83,89793.0,94.1369,94.2008,94.089,94.1449,89793.0
2016-03-02 13:10:00,117.83,117.98,117.81,117.92,33361.0,94.1449,94.2648,94.1289,94.2168,33361.0
2016-03-02 13:15:00,117.93,117.96,117.85,117.85,28967.0,94.2248,94.2488,94.1609,94.1609,28967.0
2016-03-02 13:20:00,117.85,117.93,117.82,117.92,54484.0,94.1609,94.2248,94.1369,94.2168,54484.0
2016-03-02 13:25:00,117.95,118.06,117.94,118.01,23296.0,94.2408,94.3287,94.2328,94.2887,23296.0
2016-03-02 13:30:00,117.99,118.09,117.99,118.04,22710.0,94.2727,94.3526,94.2727,94.3127,22710.0
2016-03-02 13:35:00,118.03,118.05,117.98,117.99,23208.0,94.3047,94.3207,94.2648,94.2727,23208.0
2016-03-02 13:40:00,117.99,117.99,117.91,117.92,25654.0,94.2727,94.2727,94.2088,94.2168,25654.0
2016-03-02 13:45:00,117.93,118.05,117.87,118.0,77548.0,94.2248,94.3207,94.1769,94.2807,77548.0
2016-03-02 13:50:00,118.0,118.1,117.97,118.1,44137.0,94.2807,94.3606,94.2568,94.3606,44137.0
2016-03-02 13:55:00,118.1,118.12,117.83,117.85,33653.0,94.3606,94.3766,94.1449,94.1609,33653.0
2016-03-02 14:00:00,117.84,117.9,117.78,117.9,34705.0,94.1529,94.2008,94.105,94.2008,34705.0
2016-03-02 14:05:00,117.88,117.93,117.77,117.8,73041.0,94.1849,94.2248,94.097,94.1209,73041.0
2016-03-02 14:10:00,117.8,117.86,117.71,117.74,31866.0,94.1209,94.1689,94.049,94.073,31866.0
2016-03-02 14:15:00,117.74,117.8,117.69,117.76,52796.0,94.073,94.1209,94.0331,94.089,52796.0
2016-03-02 14:20:00,117.75,117.81,117.74,117.79,25305.0,94.081,94.1289,94.073,94.113,25305.0
2016-03-02 14:25:00,117.8,117.89,117.79,117.82,39372.0,94.1209,94.1928,94.113,94.1369,39372.0
2016-03-02 14:30:00,117.82,117.93,117.8,117.92,30251.0,94.1369,94.2248,94.1209,94.2168,30251.0
2016-03-02 14:35:00,117.93,117.97,117.91,117.95,21175.0,94.2248,94.2568,94.2088,94.2408,21175.0
2016-03-02 14:40:00,117.94,118.15,117.94,118.08,32359.0,94.2328,94.4006,94.2328,94.3447,32359.0
2016-03-02 14:45:00,118.09,118.15,118.01,118.15,30370.0,94.3526,94.4006,94.2887,94.4006,30370.0
2016-03-02 14:50:00,118.16,118.24,118.15,118.15,50222.0,94.4086,94.4725,94.4006,94.4006,50222.0
2016-03-02 14:55:00,118.15,118.17,118.05,118.05,70063.0,94.4006,94.4166,94.3207,94.3207,70063.0
2016-03-02 15:00:00,118.07,118.07,117.93,117.94,29830.0,94.3367,94.3367,94.2248,94.2328,29830.0
2016-03-02 15:05:00,117.94,117.94,117.8,117.84,31704.0,94.2328,94.2328,94.1209,94.1529,31704.0
2016-03-02 15:10:00,117.85,118.04,117.82,118.04,42971.0,94.1609,94.3127,94.1369,94.3127,42971.0
2016-03-02 15:15:00,118.05,118.08,118.0,118.06,75357.0,94.3207,94.3447,94.2807,94.3287,75357.0
2016-03-02 15:20:00,118.06,118.2,118.06,118.16,87057.0,94.3287,94.4405,94.3287,94.4086,87057.0
2016-03-02 15:25:00,118.16,118.17,118.07,118.08,40825.0,94.4086,94.4166,94.3367,94.3447,40825.0
2016-03-02 15:30:00,118.07,118.2,118.0,118.18,59731.0,94.3367,94.4405,94.2807,94.4246,59731.0
2016-03-02 15:35:00,118.16,118.21,118.13,118.15,39445.0,94.4086,94.4485,94.3846,94.4006,39445.0
2016-03-02 15:40:00,118.15,118.24,118.13,118.18,30669.0,94.4006,94.4725,94.3846,94.4246,30669.0
2016-03-02 15:45:00,118.19,118.22,118.12,118.21,40929.0,94.4325,94.4565,94.3766,94.4485,40929.0
2016-03-02 15:50:00,118.21,118.33,118.19,118.33,65339.0,94.4485,94.5444,94.4325,94.5444,65339.0
2016-03-02 15:55:00,118.33,118.55,118.31,118.47,105055.0,94.5444,94.7202,94.5284,94.6563,105055.0
2016-03-03 09:30:00,117.48,117.48,116.65,116.93,400653.0,93.8653,93.8653,93.2021,93.4258,400653.0
2016-03-03 09:35:00,116.86,117.17,116.86,116.87,152473.0,93.3699,93.6176,93.3699,93.3779,152473.0
2016-03-03 09:40:00,116.88,116.9,116.4,116.4,213862.0,93.3859,93.4018,93.0024,93.0024,213862.0
2016-03-03 09:45:00,116.4,116.71,116.23,116.4,262573.0,93.0024,93.25,92.8665,93.0024,262573.0
2016-03-03 09:50:00,116.4,116.45,116.24,116.26,131259.0,93.0024,93.0423,92.8745,92.8905,131259.0
2016-03-03 09:55:00,116.28,116.44,116.22,116.29,192814.0,92.9065,93.0343,92.8585,92.9145,192814.0
2016-03-03 10:00:00,116.34,116.43,116.33,116.38,135999.0,92.9544,93.0263,92.9464,92.9864,135999.0
2016-03-03 10:05:00,116.38,116.4,116.22,116.22,89027.0,92.9864,93.0024,92.8585,92.8585,89027.0
2016-03-03 10:10:00,116.22,116.28,116.09,116.13,201778.0,92.8585,92.9065,92.7547,92.7866,201778.0
2016-03-03 10:15:00,116.11,116.38,116.04,116.26,143063.0,92.7706,92.9864,92.7147,92.8905,143063.0
2016-03-03 10:20:00,116.26,116.35,116.12,116.15,91034.0,92.8905,92.9624,92.7786,92.8026,91034.0
2016-03-03 10:25:00,116.17,116.31,116.12,116.28,168847.0,92.8186,92.9304,92.7786,92.9065,168847.0
2016-03-03 10:30:00,116.29,116.36,116.21,116.21,141970.0,92.9145,92.9704,92.8505,92.8505,141970.0
2016-03-03 10:35:00,116.22,116.34,116.15,116.31,79192.0,92.8585,92.9544,92.8026,92.9304,79192.0
2016-03-03 10:40:00,116.31,116.32,116.17,116.21,73259.0,92.9304,92.9384,92.8186,92.8505,73259.0
2016-03-03 10:45:00,116.23,116.34,116.23,116.29,127802.0,92.8665,92.9544,92.8665,92.9145,127802.0
2016-03-03 10:50:00,116.29,116.31,116.2,116.21,113851.0,92.9145,92.9304,92.8426,92.8505,113851.0
2016-03-03 10:55:00,116.21,116.24,116.11,116.11,98075.0,92.8505,92.8745,92.7706,92.7706,98075.0
2016-03-03 11:00:00,116.1,116.21,116.03,116.03,141337.0,92.7627,92.8505,92.7067,92.7067,141337.0
2016-03-03 11:05:00,116.05,116.05,115.94,115.99,146670.0,92.7227,92.7227,92.6348,92.6748,146670.0
2016-03-03 11:10:00,115.99,116.15,115.98,116.09,100953.0,92.6748,92.8026,92.6668,92.7547,100953.0
2016-03-03 11:15:00,116.08,116.23,116.08,116.23,87604.0,92.7467,92.8665,92.7467,92.8665,87604.0
2016-03-03 11:20:00,116.21,116.29,116.01,116.02,101458.0,92.8505,92.9145,92.6907,92.6987,101458.0
2016-03-03 11:25:00,116.01,116.03,115.84,115.85,85720.0,92.6907,92.7067,92.5549,92.5629,85720.0
2016-03-03 11:30:00,115.87,116.03,115.85,115.87,132942.0,92.5789,92.7067,92.5629,92.5789,132942.0
2016-03-03 11:35:00,115.86,115.89,115.76,115.8,100263.0,92.5709,92.5949,92.491,92.523,100263.0
2016-03-03 11:40:00,115.81,115.87,115.71,115.83,72531.0,92.531,92.5789,92.4511,92.5469,72531.0
2016-03-03 11:45:00,115.82,116.15,115.78,116.09,57995.0,92.5389,92.8026,92.507,92.7547,57995.0
2016-03-03 11:50:00,116.09,116.14,115.94,115.97,80704.0,92.7547,92.7946,92.6348,92.6588,80704.0
2016-03-03 11:55:00,115.97,115.99,115.95,115.95,34888.0,92.6588,92.6748,92.6428,92.6428,34888.0
2016-03-03 12:00:00,115.96,115.99,115.92,115.94,49719.0,92.6508,92.6748,92.6188,92.6348,49719.0
2016-03-03 12:05:00,115.95,116.15,115.88,115.95,90517.0,92.6428,92.8026,92.5869,92.6428,90517.0
2016-03-03 12:10:00,115.95,116.09,115.89,115.91,144390.0,92.6428,92.7547,92.5949,92.6109,144390.0
2016-03-03 12:15:00,115.9,115.93,115.83,115.9,64692.0,92.6029,92.6268,92.5469,92.6029,64692.0
2016-03-03 12:20:00,115.88,115.9,115.51,115.61,130022.0,92.5869,92.6029,92.2913,92.3712,130022.0
2016-03-03 12:25:00,115.6,115.72,115.43,115.47,123952.0,92.3632,92.459,92.2273,92.2593,123952.0
2016-03-03 12:30:00,115.45,115.46,115.32,115.36,134879.0,92.2433,92.2513,92.1394,92.1714,134879.0
2016-03-03 12:35:00,115.37,115.45,115.35,115.43,59932.0,92.1794,92.2433,92.1634,92.2273,59932.0
2016-03-03 12:40:00,115.44,115.58,115.44,115.53,60769.0,92.2353,92.3472,92.2353,92.3072,60769.0
2016-03-03 12:45:00,115.53,115.58,115.44,115.49,64666.0,92.3072,92.3472,92.2353,92.2753,64666.0
2016-03-03 12:50:00,115.5,115.57,115.47,115.54,65870.0,92.2833,92.3392,92.2593,92.3152,65870.0
2016-03-03 12:55:00,115.54,115.66,115.47,115.65,66407.0,92.3152,92.4111,92.2593,92.4031,66407.0
2016-03-03 13:00:00,115.64,115.91,115.63,115.87,65421.0,92.3951,92.6109,92.3871,92.5789,65421.0
2016-03-03 13:05:00,115.88,115.94,115.81,115.93,54083.0,92.5869,92.6348,92.531,92.6268,54083.0
2016-03-03 13:10:00,115.93,115.97,115.79,115.81,68820.0,92.6268,92.6588,92.515,92.531,68820.0
2016-03-03 13:15:00,115.82,115.98,115.82,115.84,106699.0,92.5389,92.6668,92.5389,92.5549,106699.0
2016-03-03 13:20:00,115.84,116.0,115.83,115.87,38115.0,92.5549,92.6828,92.5469,92.5789,38115.0
2016-03-03 13:25:00,115.89,115.94,115.86,115.92,42526.0,92.5949,92.6348,92.5709,92.6188,42526.0
2016-03-03 13:30:00,115.92,116.01,115.91,116.0,78898.0,92.6188,92.6907,92.6109,92.6828,78898.0
2016-03-03 13:35:00,116.01,116.18,116.01,116.15,71135.0,92.6907,92.8266,92.6907,92.8026,71135.0
2016-03-03 13:40:00,116.17,116.18,115.95,116.01,93783.0,92.8186,92.8266,92.6428,92.6907,93783.0
2016-03-03 13:45:00,116.02,116.17,116.02,116.15,58375.0,92.6987,92.8186,92.6987,92.8026,58375.0
2016-03-03 13:50:00,116.15,116.18,116.13,116.14,51386.0,92.8026,92.8266,92.7866,92.7946,51386.0
2016-03-03 13:55:00,116.14,116.15,116.03,116.12,62092.0,92.7946,92.8026,92.7067,92.7786,62092.0
2016-03-03 14:00:00,116.12,116.17,116.09,116.16,65250.0,92.7786,92.8186,92.7547,92.8106,65250.0
2016-03-03 14:05:00,116.16,116.2,116.09,116.15,70470.0,92.8106,92.8426,92.7547,92.8026,70470.0
2016-03-03 14:10:00,116.15,116.35,116.12,116.34,139466.0,92.8026,92.9624,92.7786,92.9544,139466.0
2016-03-03 14:15:00,116.34,116.37,116.25,116.29,119719.0,92.9544,92.9784,92.8825,92.9145,119719.0
2016-03-03 14:20:00,116.29,116.34,116.25,116.31,104643.0,92.9145,92.9544,92.8825,92.9304,104643.0
2016-03-03 14:25:00,116.32,116.4,116.32,116.38,103046.0,92.9384,93.0024,92.9384,92.9864,103046.0
2016-03-03 14:30:00,116.39,116.42,116.34,116.36,102395.0,92.9944,93.0183,92.9544,92.9704,102395.0
2016-03-03 14:35:00,116.36,116.63,116.35,116.63,99336.0,92.9704,93.1861,92.9624,93.1861,99336.0
2016-03-03 14:40:00,116.65,116.73,116.56,116.73,70698.0,93.2021,93.266,93.1302,93.266,70698.0
2016-03-03 14:45:00,116.73,116.8,116.67,116.79,87368.0,93.266,93.322,93.2181,93.314,87368.0
2016-03-03 14:50:00,116.79,116.92,116.77,116.79,76096.0,93.314,93.4178,93.298,93.314,76096.0
2016-03-03 14:55:00,116.79,116.95,116.76,116.94,75500.0,93.314,93.4418,93.29,93.4338,75500.0
2016-03-03 15:00:00,116.94,117.0,116.9,116.97,96782.0,93.4338,93.4817,93.4018,93.4578,96782.0
2016-03-03 15:05:00,116.98,117.0,116.71,116.72,45450.0,93.4658,93.4817,93.25,93.258,45450.0
2016-03-03 15:10:00,116.72,116.75,116.66,116.74,43517.0,93.258,93.282,93.2101,93.274,43517.0
2016-03-03 15:15:00,116.74,116.75,116.66,116.69,36951.0,93.274,93.282,93.2101,93.2341,36951.0
2016-03-03 15:20:00,116.69,116.71,116.63,116.63,37438.0,93.2341,93.25,93.1861,93.1861,37438.0
2016-03-03 15:25:00,116.62,116.69,116.61,116.61,37904.0,93.1781,93.2341,93.1701,93.1701,37904.0
2016-03-03 15:30:00,116.62,116.74,116.61,116.66,56480.0,93.1781,93.274,93.1701,93.2101,56480.0
2016-03-03 15:35:00,116.66,116.79,116.65,116.72,51102.0,93.2101,93.314,93.2021,93.258,51102.0
2016-03-03 15:40:00,116.71,116.74,116.65,116.69,64149.0,93.25,93.274,93.2021,93.2341,64149.0
2016-03-03 15:45:00,116.7,116.8,116.69,116.77,82391.0,93.2421,93.322,93.2341,93.298,82391.0
2016-03-03 15:50:00,116.77,116.84,116.7,116.74,122219.0,93.298,93.3539,93.2421,93.274,122219.0
2016-03-03 15:55:00,116.75,116.76,116.59,116.65,294036.0,93.282,93.29,93.1542,93.2021,294036.0
2016-03-04 09:30:00,116.72,116.9,115.9,116.03,124962.0,93.258,93.4018,92.6029,92.7067,124962.0
2016-03-04 09:35:00,116.05,116.36,116.0,116.21,95132.0,92.7227,92.9704,92.6828,92.8505,95132.0
2016-03-04 09:40:00,116.19,116.84,116.19,116.73,89179.0,92.8346,93.3539,92.8346,93.266,89179.0
2016-03-04 09:45:00,116.67,116.67,116.41,116.45,127327.0,93.2181,93.2181,93.0103,93.0423,127327.0
2016-03-04 09:50:00,116.5,116.99,116.42,116.9,90695.0,93.0823,93.4738,93.0183,93.4018,90695.0
2016-03-04 09:55:00,116.9,116.97,116.79,116.91,50843.0,93.4018,93.4578,93.314,93.4098,50843.0
2016-03-04 10:00:00,116.92,117.17,116.92,117.1,124861.0,93.4178,93.6176,93.4178,93.5616,124861.0
2016-03-04 10:05:00,117.12,117.13,117.01,117.1,41854.0,93.5776,93.5856,93.4897,93.5616,41854.0
2016-03-04 10:10:00,117.14,117.15,116.96,116.96,52905.0,93.5936,93.6016,93.4498,93.4498,52905.0
2016-03-04 10:15:00,116.97,117.03,116.72,117.01,64590.0,93.4578,93.5057,93.258,93.4897,64590.0
2016-03-04 10:20:00,117.01,117.15,116.94,117.12,64868.0,93.4897,93.6016,93.4338,93.5776,64868.0
2016-03-04 10:25:00,117.1,117.2,117.07,117.11,43831.0,93.5616,93.6415,93.5377,93.5696,43831.0
2016-03-04 10:30:00,117.11,117.18,117.08,117.1,42666.0,93.5696,93.6256,93.5457,93.5616,42666.0
2016-03-04 10:35:00,117.1,117.16,116.97,117.0,59512.0,93.5616,93.6096,93.4578,93.4817,59512.0
2016-03-04 10:40:00,116.98,117.06,116.94,116.99,76024.0,93.4658,93.5297,93.4338,93.4738,76024.0
2016-03-04 10:45:00,117.0,117.18,117.0,117.11,113834.0,93.4817,93.6256,93.4817,93.5696,113834.0
2016-03-04 10:50:00,117.09,117.11,116.96,116.97,45354.0,93.5537,93.5696,93.4498,93.4578,45354.0
2016-03-04 10:55:00,116.99,116.99,116.8,116.91,46451.0,93.4738,93.4738,93.322,93.4098,46451.0
2016-03-04 11:00:00,116.94,117.14,116.92,117.14,61858.0,93.4338,93.5936,93.4178,93.5936,61858.0
2016-03-04 11:05:00,117.13,117.14,116.99,116.99,41916.0,93.5856,93.5936,93.4738,93.4738,41916.0
2016-03-04 11:10:00,117.0,117.25,116.98,117.24,175413.0,93.4817,93.6815,93.4658,93.6735,175413.0
2016-03-04 11:15:00,117.25,117.25,117.01,117.03,44816.0,93.6815,93.6815,93.4897,93.5057,44816.0
2016-03-04 11:20:00,117.05,117.1,116.99,117.01,52590.0,93.5217,93.5616,93.4738,93.4897,52590.0
2016-03-04 11:25:00,117.0,117.06,116.96,117.02,63534.0,93.4817,93.5297,93.4498,93.4977,63534.0
2016-03-04 11:30:00,117.04,117.23,117.04,117.05,46584.0,93.5137,93.6655,93.5137,93.5217,46584.0
2016-03-04 11:35:00,117.05,117.05,116.83,116.84,39371.0,93.5217,93.5217,93.3459,93.3539,39371.0
2016-03-04 11:40:00,116.84,116.84,116.56,116.76,75231.0,93.3539,93.3539,93.1302,93.29,75231.0
2016-03-04 11:45:00,116.76,116.88,116.75,116.79,37570.0,93.29,93.3859,93.282,93.314,37570.0
2016-03-04 11:50:00,116.81,117.02,116.79,116.99,48174.0,93.3299,93.4977,93.314,93.4738,48174.0
2016-03-04 11:55:00,116.99,117.04,116.93,116.99,44962.0,93.4738,93.5137,93.4258,93.4738,44962.0
2016-03-04 12:00:00,117.0,117.0,116.91,116.93,30149.0,93.4817,93.4817,93.4098,93.4258,30149.0
2016-03-04 12:05:00,116.93,116.98,116.87,116.97,30372.0,93.4258,93.4658,93.3779,93.4578,30372.0
2016-03-04 12:10:00,116.97,116.98,116.89,116.9,18882.0,93.4578,93.4658,93.3939,93.4018,18882.0
2016-03-04 12:15:00,116.91,116.91,116.84,116.84,23291.0,93.4098,93.4098,93.3539,93.3539,23291.0
2016-03-04 12:20:00,116.85,116.93,116.83,116.93,41505.0,93.3619,93.4258,93.3459,93.4258,41505.0
2016-03-04 12:25:00,116.91,116.94,116.87,116.88,31505.0,93.4098,93.4338,93.3779,93.3859,31505.0
2016-03-04 12:30:00,116.9,116.98,116.88,116.91,20621.0,93.4018,93.4658,93.3859,93.4098,20621.0
2016-03-04 12:35:00,116.9,117.0,116.89,116.95,27934.0,93.4018,93.4817,93.3939,93.4418,27934.0
2016-03-04 12:40:00,116.95,116.99,116.9,116.96,24843.0,93.4418,93.4738,93.4018,93.4498,24843.0
2016-03-04 12:45:00,116.97,117.02,116.89,116.98,37525.0,93.4578,93.4977,93.3939,93.4658,37525.0
2016-03-04 12:50:00,116.97,117.17,116.95,117.11,48803.0,93.4578,93.6176,93.4418,93.5696,48803.0
2016-03-04 12:55:00,117.11,117.12,117.02,117.07,27910.0,93.5696,93.5776,93.4977,93.5377,27910.0
2016-03-04 13:00:00,117.07,117.08,116.99,117.06,49516.0,93.5377,93.5457,93.4738,93.5297,49516.0
2016-03-04 13:05:00,117.06,117.18,117.04,117.06,27737.0,93.5297,93.6256,93.5137,93.5297,27737.0
2016-03-04 13:10:00,117.05,117.05,116.95,116.97,22758.0,93.5217,93.5217,93.4418,93.4578,22758.0
2016-03-04 13:15:00,116.97,117.02,116.94,117.01,30071.0,93.4578,93.4977,93.4338,93.4897,30071.0
2016-03-04 13:20:00,117.0,117.03,116.94,117.01,42299.0,93.4817,93.5057,93.4338,93.4897,42299.0
2016-03-04 13:25:00,117.0,117.14,117.0,117.11,21391.0,93.4817,93.5936,93.4817,93.5696,21391.0
2016-03-04 13:30:00,117.12,117.16,117.07,117.08,22048.0,93.5776,93.6096,93.5377,93.5457,22048.0
2016-03-04 13:35:00,117.08,117.18,117.04,117.17,22244.0,93.5457,93.6256,93.5137,93.6176,22244.0
2016-03-04 13:40:00,117.16,117.25,117.11,117.23,23437.0,93.6096,93.6815,93.5696,93.6655,23437.0
2016-03-04 13:45:00,117.23,117.26,117.12,117.12,45687.0,93.6655,93.6895,93.5776,93.5776,45687.0
2016-03-04 13:50:00,117.12,117.26,117.12,117.16,67420.0,93.5776,93.6895,93.5776,93.6096,67420.0
2016-03-04 13:55:00,117.16,117.24,117.14,117.24,57966.0,93.6096,93.6735,93.5936,93.6735,57966.0
2016-03-04 14:00:00,117.25,117.25,117.21,117.25,42124.0,93.6815,93.6815,93.6495,93.6815,42124.0
2016-03-04 14:05:00,117.24,117.45,117.23,117.4,37474.0,93.6735,93.8413,93.6655,93.8013,37474.0
2016-03-04 14:10:00,117.42,117.43,117.34,117.35,45003.0,93.8173,93.8253,93.7534,93.7614,45003.0
2016-03-04 14:15:00,117.35,117.37,117.3,117.32,50943.0,93.7614,93.7774,93.7214,93.7374,50943.0
2016-03-04 14:20:00,117.31,117.38,117.25,117.27,47095.0,93.7294,93.7854,93.6815,93.6975,47095.0
2016-03-04 14:25:00,117.26,117.4,117.23,117.23,34923.0,93.6895,93.8013,93.6655,93.6655,34923.0
2016-03-04 14:30:00,117.22,117.23,117.05,117.23,52216.0,93.6575,93.6655,93.5217,93.6655,52216.0
2016-03-04 14:35:00,117.23,117.23,117.09,117.2,31632.0,93.6655,93.6655,93.5537,93.6415,31632.0
2016-03-04 14:40:00,117.21,117.22,117.11,117.12,49339.0,93.6495,93.6575,93.5696,93.5776,49339.0
2016-03-04 14:45:00,117.12,117.28,117.07,117.28,37871.0,93.5776,93.7055,93.5377,93.7055,37871.0
2016-03-04 14:50:00,117.28,117.32,117.16,117.16,57581.0,93.7055,93.7374,93.6096,93.6096,57581.0
2016-03-04 14:55:00,117.17,117.25,117.12,117.13,85348.0,93.6176,93.6815,93.5776,93.5856,85348.0
2016-03-04 15:00:00,117.13,117.15,116.91,116.94,86631.0,93.5856,93.6016,93.4098,93.4338,86631.0
2016-03-04 15:05:00,116.96,117.17,116.96,117.17,35966.0,93.4498,93.6176,93.4498,93.6176,35966.0
2016-03-04 15:10:00,117.19,117.2,117.08,117.13,35273.0,93.6336,93.6415,93.5457,93.5856,35273.0
2016-03-04 15:15:00,117.12,117.29,117.08,117.28,37226.0,93.5776,93.7135,93.5457,93.7055,37226.0
2016-03-04 15:20:00,117.27,117.33,117.21,117.23,57915.0,93.6975,93.7454,93.6495,93.6655,57915.0
2016-03-04 15:25:00,117.23,117.28,117.09,117.09,81736.0,93.6655,93.7055,93.5537,93.5537,81736.0
2016-03-04 15:30:00,117.11,117.22,117.07,117.07,74108.0,93.5696,93.6575,93.5377,93.5377,74108.0
2016-03-04 15:35:00,117.07,117.21,117.03,117.19,55347.0,93.5377,93.6495,93.5057,93.6336,55347.0
2016-03-04 15:40:00,117.19,117.3,117.09,117.1,92325.0,93.6336,93.7214,93.5537,93.5616,92325.0
2016-03-04 15:45:00,117.13,117.25,117.05,117.17,107221.0,93.5856,93.6815,93.5217,93.6176,107221.0
2016-03-04 15:50:00,117.17,117.26,117.01,117.1,165726.0,93.6176,93.6895,93.4897,93.5616,165726.0
2016-03-04 15:55:00,117.11,117.2,116.98,117.15,363166.0,93.5696,93.6415,93.4658,93.6016,363166.0
2016-03-07 09:30:00,117.03,117.06,116.36,116.39,195859.0,93.5057,93.5297,92.9704,92.9944,195859.0
2016-03-07 09:35:00,116.41,116.73,116.41,116.51,122975.0,93.0103,93.266,93.0103,93.0902,122975.0
2016-03-07 09:40:00,116.51,116.62,116.43,116.57,80291.0,93.0902,93.1781,93.0263,93.1382,80291.0
2016-03-07 09:45:00,116.59,116.67,116.53,116.65,47701.0,93.1542,93.2181,93.1062,93.2021,47701.0
2016-03-07 09:50:00,116.65,116.74,116.63,116.73,45753.0,93.2021,93.274,93.1861,93.266,45753.0
2016-03-07 09:55:00,116.74,116.74,116.51,116.52,91927.0,93.274,93.274,93.0902,93.0982,91927.0
2016-03-07 10:00:00,116.54,116.63,116.49,116.56,50988.0,93.1142,93.1861,93.0743,93.1302,50988.0
2016-03-07 10:05:00,116.57,116.67,116.46,116.51,44261.0,93.1382,93.2181,93.0503,93.0902,44261.0
2016-03-07 10:10:00,116.52,116.6,116.49,116.5,66279.0,93.0982,93.1622,93.0743,93.0823,66279.0
2016-03-07 10:15:00,116.5,116.66,116.48,116.56,63708.0,93.0823,93.2101,93.0663,93.1302,63708.0
2016-03-07 10:20:00,116.56,116.59,116.44,116.45,60729.0,93.1302,93.1542,93.0343,93.0423,60729.0
2016-03-07 10:25:00,116.45,116.5,116.3,116.33,47233.0,93.0423,93.0823,92.9225,92.9464,47233.0
2016-03-07 10:30:00,116.33,116.33,116.13,116.17,78557.0,92.9464,92.9464,92.7866,92.8186,78557.0
2016-03-07 10:35:00,116.15,116.44,116.12,116.41,48737.0,92.8026,93.0343,92.7786,93.0103,48737.0
2016-03-07 10:40:00,116.42,116.67,116.4,116.67,56679.0,93.0183,93.2181,93.0024,93.2181,56679.0
2016-03-07 10:45:00,116.67,116.71,116.6,116.63,53084.0,93.2181,93.25,93.1622,93.1861,53084.0
2016-03-07 10:50:00,116.63,116.76,116.57,116.71,54410.0,93.1861,93.29,93.1382,93.25,54410.0
2016-03-07 10:55:00,116.71,116.74,116.58,116.66,97001.0,93.25,93.274,93.1462,93.2101,97001.0
2016-03-07 11:00:00,116.65,116.66,116.55,116.59,59407.0,93.2021,93.2101,93.1222,93.1542,59407.0
2016-03-07 11:05:00,116.6,116.72,116.55,116.69,110524.0,93.1622,93.258,93.1222,93.2341,110524.0
2016-03-07 11:10:00,116.7,116.76,116.62,116.71,45787.0,93.2421,93.29,93.1781,93.25,45787.0
2016-03-07 11:15:00,116.71,116.82,116.66,116.82,51692.0,93.25,93.3379,93.2101,93.3379,51692.0
2016-03-07 11:20:00,116.84,117.14,116.84,117.08,57010.0,93.3539,93.5936,93.3539,93.5457,57010.0
2016-03-07 11:25:00,117.07,117.12,117.02,117.09,53996.0,93.5377,93.5776,93.4977,93.5537,53996.0
2016-03-07 11:30:00,117.09,117.14,116.92,117.04,38634.0,93.5537,93.5936,93.4178,93.5137,38634.0
2016-03-07 11:35:00,117.04,117.48,117.01,117.48,91710.0,93.5137,93.8653,93.4897,93.8653,91710.0
2016-03-07 11:40:00,117.46,117.49,117.32,117.48,74261.0,93.8493,93.8733,93.7374,93.8653,74261.0
2016-03-07 11:45:00,117.49,117.57,117.22,117.25,69547.0,93.8733,93.9372,93.6575,93.6815,69547.0
2016-03-07 11:50:00,117.24,117.28,117.12,117.15,30891.0,93.6735,93.7055,93.5776,93.6016,30891.0
2016-03-07 11:55:00,117.15,117.19,117.1,117.15,40185.0,93.6016,93.6336,93.5616,93.6016,40185.0
2016-03-07 12:00:00,117.15,117.17,117.05,117.07,23988.0,93.6016,93.6176,93.5217,93.5377,23988.0
2016-03-07 12:05:00,117.05,117.11,117.01,117.02,27227.0,93.5217,93.5696,93.4897,93.4977,27227.0
2016-03-07 12:10:00,117.02,117.04,116.83,116.83,51921.0,93.4977,93.5137,93.3459,93.3459,51921.0
2016-03-07 12:15:00,116.83,116.87,116.77,116.86,59953.0,93.3459,93.3779,93.298,93.3699,59953.0
2016-03-07 12:20:00,116.87,116.88,116.77,116.84,61397.0,93.3779,93.3859,93.298,93.3539,61397.0
2016-03-07 12:25:00,116.85,116.86,116.78,116.78,30418.0,93.3619,93.3699,93.306,93.306,30418.0
2016-03-07 12:30:00,116.78,116.88,116.77,116.88,29464.0,93.306,93.3859,93.298,93.3859,29464.0
2016-03-07 12:35:00,116.89,116.94,116.84,116.85,35601.0,93.3939,93.4338,93.3539,93.3619,35601.0
2016-03-07 12:40:00,116.85,116.87,116.81,116.84,29958.0,93.3619,93.3779,93.3299,93.3539,29958.0
2016-03-07 12:45:00,116.85,116.91,116.81,116.9,43889.0,93.3619,93.4098,93.3299,93.4018,43889.0
2016-03-07 12:50:00,116.89,117.05,116.89,117.02,38948.0,93.3939,93.5217,93.3939,93.4977,38948.0
2016-03-07 12:55:00,117.01,117.02,116.9,116.92,22484.0,93.4897,93.4977,93.4018,93.4178,22484.0
2016-03-07 13:00:00,116.91,117.01,116.91,116.98,31673.0,93.4098,93.4897,93.4098,93.4658,31673.0
2016-03-07 13:05:00,116.98,117.01,116.96,116.99,62790.0,93.4658,93.4897,93.4498,93.4738,62790.0
2016-03-07 13:10:00,116.99,117.13,116.99,117.04,64515.0,93.4738,93.5856,93.4738,93.5137,64515.0
2016-03-07 13:15:00,117.03,117.06,116.97,117.0,45636.0,93.5057,93.5297,93.4578,93.4817,45636.0
2016-03-07 13:20:00,117.0,117.0,116.86,116.87,22764.0,93.4817,93.4817,93.3699,93.3779,22764.0
2016-03-07 13:25:00,116.88,116.96,116.87,116.88,27914.0,93.3859,93.4498,93.3779,93.3859,27914.0
2016-03-07 13:30:00,116.9,116.92,116.83,116.87,54349.0,93.4018,93.4178,93.3459,93.3779,54349.0
2016-03-07 13:35:00,116.86,116.86,116.79,116.84,29685.0,93.3699,93.3699,93.314,93.3539,29685.0
2016-03-07 13:40:00,116.84,116.86,116.79,116.84,42361.0,93.3539,93.3699,93.314,93.3539,42361.0
2016-03-07 13:45:00,116.84,116.85,116.71,116.73,48139.0,93.3539,93.3619,93.25,93.266,48139.0
2016-03-07 13:50:00,116.71,116.88,116.71,116.83,25302.0,93.25,93.3859,93.25,93.3459,25302.0
2016-03-07 13:55:00,116.83,116.84,116.7,116.78,59157.0,93.3459,93.3539,93.2421,93.306,59157.0
2016-03-07 14:00:00,116.78,116.85,116.71,116.74,42120.0,93.306,93.3619,93.25,93.274,42120.0
2016-03-07 14:05:00,116.73,116.83,116.72,116.81,40326.0,93.266,93.3459,93.258,93.3299,40326.0
2016-03-07 14:10:00,116.81,116.92,116.79,116.9,26867.0,93.3299,93.4178,93.314,93.4018,26867.0
2016-03-07 14:15:00,116.9,116.92,116.85,116.88,53486.0,93.4018,93.4178,93.3619,93.3859,53486.0
2016-03-07 14:20:00,116.87,116.94,116.86,116.9,30212.0,93.3779,93.4338,93.3699,93.4018,30212.0
2016-03-07 14:25:00,116.9,116.97,116.9,116.91,45944.0,93.4018,93.4578,93.4018,93.4098,45944.0
2016-03-07 14:30:00,116.91,116.98,116.9,116.96,60455.0,93.4098,93.4658,93.4018,93.4498,60455.0
2016-03-07 14:35:00,116.96,116.97,116.73,116.76,94354.0,93.4498,93.4578,93.266,93.29,94354.0
2016-03-07 14:40:00,116.77,116.78,116.67,116.71,57039.0,93.298,93.306,93.2181,93.25,57039.0
2016-03-07 14:45:00,116.71,116.78,116.7,116.76,75515.0,93.25,93.306,93.2421,93.29,75515.0
2016-03-07 14:50:00,116.75,116.81,116.72,116.78,49880.0,93.282,93.3299,93.258,93.306,49880.0
2016-03-07 14:55:00,116.78,116.79,116.67,116.67,50588.0,93.306,93.314,93.2181,93.2181,50588.0
2016-03-07 15:00:00,116.67,116.67,116.54,116.54,46181.0,93.2181,93.2181,93.1142,93.1142,46181.0
2016-03-07 15:05:00,116.54,116.55,116.47,116.49,57422.0,93.1142,93.1222,93.0583,93.0743,57422.0
2016-03-07 15:10:00,116.49,116.62,116.48,116.57,84191.0,93.0743,93.1781,93.0663,93.1382,84191.0
2016-03-07 15:15:00,116.57,116.8,116.56,116.79,86659.0,93.1382,93.322,93.1302,93.314,86659.0
2016-03-07 15:20:00,116.79,116.84,116.76,116.84,103079.0,93.314,93.3539,93.29,93.3539,103079.0
2016-03-07 15:25:00,116.84,117.11,116.81,117.09,164929.0,93.3539,93.5696,93.3299,93.5537,164929.0
2016-03-07 15:30:00,117.09,117.09,116.95,117.06,84931.0,93.5537,93.5537,93.4418,93.5297,84931.0
2016-03-07 15:35:00,117.06,117.16,117.02,117.14,79342.0,93.5297,93.6096,93.4977,93.5936,79342.0
2016-03-07 15:40:00,117.14,117.14,116.94,116.98,94070.0,93.5936,93.5936,93.4338,93.4658,94070.0
2016-03-07 15:45:00,116.97,117.06,116.92,116.97,103799.0,93.4578,93.5297,93.4178,93.4578,103799.0
2016-03-07 15:50:00,116.98,117.06,116.95,117.01,150471.0,93.4658,93.5297,93.4418,93.4897,150471.0
2016-03-07 15:55:00,117.02,117.13,116.97,117.12,225458.0,93.4977,93.5856,93.4578,93.5776,225458.0
2016-03-08 09:30:00,116.21,116.9,116.21,116.73,127196.0,92.8505,93.4018,92.8505,93.266,127196.0
2016-03-08 09:35:00,116.79,116.84,116.7,116.75,75164.0,93.314,93.3539,93.2421,93.282,75164.0
2016-03-08 09:40:00,116.72,117.2,116.64,117.1,90563.0,93.258,93.6415,93.1941,93.5616,90563.0
2016-03-08 09:45:00,117.1,117.24,117.02,117.19,68437.0,93.5616,93.6735,93.4977,93.6336,68437.0
2016-03-08 09:50:00,117.2,117.4,117.15,117.38,101713.0,93.6415,93.8013,93.6016,93.7854,101713.0
2016-03-08 09:55:00,117.4,117.53,117.2,117.26,66440.0,93.8013,93.9052,93.6415,93.6895,66440.0
2016-03-08 10:00:00,117.27,117.48,117.22,117.44,64345.0,93.6975,93.8653,93.6575,93.8333,64345.0
2016-03-08 10:05:00,117.42,117.5,117.16,117.16,68752.0,93.8173,93.8812,93.6096,93.6096,68752.0
2016-03-08 10:10:00,117.16,117.32,117.14,117.27,75314.0,93.6096,93.7374,93.5936,93.6975,75314.0
2016-03-08 10:15:00,117.26,117.44,117.26,117.39,54123.0,93.6895,93.8333,93.6895,93.7934,54123.0
2016-03-08 10:20:00,117.38,117.52,117.35,117.37,54316.0,93.7854,93.8972,93.7614,93.7774,54316.0
2016-03-08 10:25:00,117.36,117.43,117.24,117.34,45100.0,93.7694,93.8253,93.6735,93.7534,45100.0
2016-03-08 10:30:00,117.31,117.52,117.26,117.52,57027.0,93.7294,93.8972,93.6895,93.8972,57027.0
2016-03-08 10:35:00,117.53,117.87,117.52,117.83,67202.0,93.9052,94.1769,93.8972,94.1449,67202.0
2016-03-08 10:40:00,117.83,117.85,117.58,117.7,68520.0,94.1449,94.1609,93.9452,94.041,68520.0
2016-03-08 10:45:00,117.73,117.77,117.56,117.68,53824.0,94.065,94.097,93.9292,94.0251,53824.0
2016-03-08 10:50:00,117.67,117.83,117.63,117.82,45510.0,94.0171,94.1449,93.9851,94.1369,45510.0
2016-03-08 10:55:00,117.8,117.95,117.74,117.95,54308.0,94.1209,94.2408,94.073,94.2408,54308.0
2016-03-08 11:00:00,117.95,118.34,117.92,118.32,114985.0,94.2408,94.5524,94.2168,94.5364,114985.0
2016-03-08 11:05:00,118.34,118.34,118.04,118.21,49825.0,94.5524,94.5524,94.3127,94.4485,49825.0
2016-03-08 11:10:00,118.19,118.32,118.19,118.27,124748.0,94.4325,94.5364,94.4325,94.4965,124748.0
2016-03-08 11:15:00,118.26,118.35,118.24,118.27,145164.0,94.4885,94.5604,94.4725,94.4965,145164.0
2016-03-08 11:20:00,118.26,118.44,118.25,118.34,64361.0,94.4885,94.6323,94.4805,94.5524,64361.0
2016-03-08 11:25:00,118.35,118.53,118.35,118.48,94753.0,94.5604,94.7042,94.5604,94.6643,94753.0
2016-03-08 11:30:00,118.47,118.59,118.45,118.54,77377.0,94.6563,94.7521,94.6403,94.7122,77377.0
2016-03-08 11:35:00,118.53,118.54,118.43,118.46,87094.0,94.7042,94.7122,94.6243,94.6483,87094.0
2016-03-08 11:40:00,118.47,118.6,118.44,118.52,64045.0,94.6563,94.7601,94.6323,94.6962,64045.0
2016-03-08 11:45:00,118.52,118.68,118.5,118.53,59035.0,94.6962,94.8241,94.6802,94.7042,59035.0
2016-03-08 11:50:00,118.55,118.88,118.55,118.79,48026.0,94.7202,94.9838,94.7202,94.9119,48026.0
2016-03-08 11:55:00,118.79,118.93,118.77,118.85,57766.0,94.9119,95.0238,94.896,94.9599,57766.0
2016-03-08 12:00:00,118.84,118.93,118.75,118.92,64502.0,94.9519,95.0238,94.88,95.0158,64502.0
2016-03-08 12:05:00,118.93,119.08,118.92,118.92,98272.0,95.0238,95.1436,95.0158,95.0158,98272.0
2016-03-08 12:10:00,118.94,118.97,118.88,118.93,42619.0,95.0318,95.0558,94.9838,95.0238,42619.0
2016-03-08 12:15:00,118.94,118.95,118.81,118.81,29131.0,95.0318,95.0398,94.9279,94.9279,29131.0
2016-03-08 12:20:00,118.82,118.82,118.68,118.69,34051.0,94.9359,94.9359,94.8241,94.832,34051.0
2016-03-08 12:25:00,118.71,118.72,118.64,118.64,30066.0,94.848,94.856,94.7921,94.7921,30066.0
2016-03-08 12:30:00,118.65,118.69,118.62,118.62,30890.0,94.8001,94.832,94.7761,94.7761,30890.0
2016-03-08 12:35:00,118.61,118.64,118.5,118.55,74939.0,94.7681,94.7921,94.6802,94.7202,74939.0
2016-03-08 12:40:00,118.56,118.56,118.46,118.5,35688.0,94.7282,94.7282,94.6483,94.6802,35688.0
2016-03-08 12:45:00,118.5,118.51,118.37,118.46,29295.0,94.6802,94.6882,94.5764,94.6483,29295.0
2016-03-08 12:50:00,118.46,118.47,118.36,118.41,40540.0,94.6483,94.6563,94.5684,94.6083,40540.0
2016-03-08 12:55:00,118.42,118.52,118.41,118.5,45172.0,94.6163,94.6962,94.6083,94.6802,45172.0
2016-03-08 13:00:00,118.5,118.62,118.5,118.61,35071.0,94.6802,94.7761,94.6802,94.7681,35071.0
2016-03-08 13:05:00,118.61,118.76,118.61,118.72,33450.0,94.7681,94.888,94.7681,94.856,33450.0
2016-03-08 13:10:00,118.73,118.77,118.62,118.7,27076.0,94.864,94.896,94.7761,94.84,27076.0
2016-03-08 13:15:00,118.68,118.82,118.65,118.75,36413.0,94.8241,94.9359,94.8001,94.88,36413.0
2016-03-08 13:20:00,118.74,118.87,118.7,118.83,32392.0,94.872,94.9759,94.84,94.9439,32392.0
2016-03-08 13:25:00,118.83,118.88,118.79,118.88,24767.0,94.9439,94.9838,94.9119,94.9838,24767.0
2016-03-08 13:30:00,118.88,118.91,118.86,118.91,34256.0,94.9838,95.0078,94.9679,95.0078,34256.0
2016-03-08 13:35:00,118.91,118.98,118.9,118.94,30303.0,95.0078,95.0637,94.9998,95.0318,30303.0
2016-03-08 13:40:00,118.94,118.97,118.91,118.91,38762.0,95.0318,95.0558,95.0078,95.0078,38762.0
2016-03-08 13:45:00,118.92,119.0,118.91,118.93,36268.0,95.0158,95.0797,95.0078,95.0238,36268.0
2016-03-08 13:50:00,118.93,118.93,118.69,118.72,29518.0,95.0238,95.0238,94.832,94.856,29518.0
2016-03-08 13:55:00,118.74,118.75,118.64,118.64,21589.0,94.872,94.88,94.7921,94.7921,21589.0
2016-03-08 14:00:00,118.65,118.66,118.55,118.66,47213.0,94.8001,94.8081,94.7202,94.8081,47213.0
2016-03-08 14:05:00,118.66,118.74,118.62,118.64,30612.0,94.8081,94.872,94.7761,94.7921,30612.0
2016-03-08 14:10:00,118.64,118.77,118.63,118.63,36732.0,94.7921,94.896,94.7841,94.7841,36732.0
2016-03-08 14:15:00,118.62,118.63,118.48,118.53,46215.0,94.7761,94.7841,94.6643,94.7042,46215.0
2016-03-08 14:20:00,118.54,118.58,118.41,118.41,49958.0,94.7122,94.7442,94.6083,94.6083,49958.0
2016-03-08 14:25:00,118.4,118.47,118.38,118.44,33151.0,94.6003,94.6563,94.5844,94.6323,33151.0
2016-03-08 14:30:00,118.45,118.45,118.32,118.38,33124.0,94.6403,94.6403,94.5364,94.5844,33124.0
2016-03-08 14:35:00,118.38,118.39,118.28,118.31,41921.0,94.5844,94.5923,94.5045,94.5284,41921.0
2016-03-08 14:40:00,118.31,118.46,118.25,118.45,78654.0,94.5284,94.6483,94.4805,94.6403,78654.0
2016-03-08 14:45:00,118.45,118.48,118.36,118.38,39168.0,94.6403,94.6643,94.5684,94.5844,39168.0
2016-03-08 14:50:00,118.39,118.46,118.27,118.36,46280.0,94.5923,94.6483,94.4965,94.5684,46280.0
2016-03-08 14:55:00,118.37,118.43,118.35,118.39,37717.0,94.5764,94.6243,94.5604,94.5923,37717.0
2016-03-08 15:00:00,118.38,118.44,118.27,118.32,78113.0,94.5844,94.6323,94.4965,94.5364,78113.0
2016-03-08 15:05:00,118.31,118.42,118.31,118.41,81180.0,94.5284,94.6163,94.5284,94.6083,81180.0
2016-03-08 15:10:00,118.42,118.54,118.36,118.47,62198.0,94.6163,94.7122,94.5684,94.6563,62198.0
2016-03-08 15:15:00,118.48,118.52,118.39,118.52,50721.0,94.6643,94.6962,94.5923,94.6962,50721.0
2016-03-08 15:20:00,118.52,118.67,118.49,118.64,71903.0,94.6962,94.8161,94.6722,94.7921,71903.0
2016-03-08 15:25:00,118.65,118.67,118.46,118.46,61351.0,94.8001,94.8161,94.6483,94.6483,61351.0
2016-03-08 15:30:00,118.45,118.56,118.44,118.53,56114.0,94.6403,94.7282,94.6323,94.7042,56114.0
2016-03-08 15:35:00,118.54,118.58,118.48,118.49,72672.0,94.7122,94.7442,94.6643,94.6722,72672.0
2016-03-08 15:40:00,118.49,118.65,118.48,118.55,99116.0,94.6722,94.8001,94.6643,94.7202,99116.0
2016-03-08 15:45:00,118.54,118.67,118.41,118.67,172959.0,94.7122,94.8161,94.6083,94.8161,172959.0
2016-03-08 15:50:00,118.64,118.65,118.35,118.38,126309.0,94.7921,94.8001,94.5604,94.5844,126309.0
2016-03-08 15:55:00,118.37,118.49,118.25,118.42,332939.0,94.5764,94.6722,94.4805,94.6163,332939.0
2016-03-09 09:30:00,119.24,119.6,118.98,119.31,145242.0,95.2715,95.5591,95.0637,95.3274,145242.0
2016-03-09 09:35:00,119.27,119.45,119.15,119.45,65082.0,95.2955,95.4393,95.1996,95.4393,65082.0
2016-03-09 09:40:00,119.43,120.2,119.42,119.98,202193.0,95.4233,96.0385,95.4153,95.8627,202193.0
2016-03-09 09:45:00,119.94,120.03,119.7,119.91,193915.0,95.8308,95.9027,95.639,95.8068,193915.0
2016-03-09 09:50:00,119.93,119.93,119.72,119.81,153162.0,95.8228,95.8228,95.655,95.7269,153162.0
2016-03-09 09:55:00,119.81,119.82,119.5,119.53,73255.0,95.7269,95.7349,95.4792,95.5032,73255.0
2016-03-09 10:00:00,119.53,119.53,119.23,119.38,203669.0,95.5032,95.5032,95.2635,95.3833,203669.0
2016-03-09 10:05:00,119.38,119.47,119.17,119.17,79531.0,95.3833,95.4553,95.2156,95.2156,79531.0
2016-03-09 10:10:00,119.16,119.17,118.89,118.97,91077.0,95.2076,95.2156,94.9918,95.0558,91077.0
2016-03-09 10:15:00,118.98,119.04,118.85,118.9,73695.0,95.0637,95.1117,94.9599,94.9998,73695.0
2016-03-09 10:20:00,118.91,119.02,118.83,118.98,42313.0,95.0078,95.0957,94.9439,95.0637,42313.0
2016-03-09 10:25:00,118.96,119.01,118.92,118.96,40904.0,95.0478,95.0877,95.0158,95.0478,40904.0
2016-03-09 10:30:00,118.96,119.01,118.72,119.0,77336.0,95.0478,95.0877,94.856,95.0797,77336.0
2016-03-09 10:35:00,118.98,119.4,118.94,119.39,69680.0,95.0637,95.3993,95.0318,95.3913,69680.0
2016-03-09 10:40:00,119.39,119.43,119.0,119.03,42170.0,95.3913,95.4233,95.0797,95.1037,42170.0
2016-03-09 10:45:00,119.04,119.23,119.0,119.0,46932.0,95.1117,95.2635,95.0797,95.0797,46932.0
2016-03-09 10:50:00,119.0,119.0,118.51,118.54,68066.0,95.0797,95.0797,94.6882,94.7122,68066.0
2016-03-09 10:55:00,118.54,118.64,118.46,118.58,46187.0,94.7122,94.7921,94.6483,94.7442,46187.0
2016-03-09 11:00:00,118.57,118.7,118.51,118.63,87054.0,94.7362,94.84,94.6882,94.7841,87054.0
2016-03-09 11:05:00,118.64,118.93,118.62,118.92,51644.0,94.7921,95.0238,94.7761,95.0158,51644.0
2016-03-09 11:10:00,118.92,118.97,118.75,118.78,44024.0,95.0158,95.0558,94.88,94.9039,44024.0
2016-03-09 11:15:00,118.78,118.91,118.68,118.91,38141.0,94.9039,95.0078,94.8241,95.0078,38141.0
2016-03-09 11:20:00,118.93,118.97,118.84,118.92,61041.0,95.0238,95.0558,94.9519,95.0158,61041.0
2016-03-09 11:25:00,118.92,119.01,118.89,118.98,55098.0,95.0158,95.0877,94.9918,95.0637,55098.0
2016-03-09 11:30:00,118.98,119.26,118.98,119.2,100305.0,95.0637,95.2875,95.0637,95.2395,100305.0
2016-03-09 11:35:00,119.2,119.42,119.19,119.36,59402.0,95.2395,95.4153,95.2315,95.3674,59402.0
2016-03-09 11:40:00,119.36,119.36,119.19,119.19,50063.0,95.3674,95.3674,95.2315,95.2315,50063.0
2016-03-09 11:45:00,119.21,119.22,118.95,118.99,92596.0,95.2475,95.2555,95.0398,95.0717,92596.0
2016-03-09 11:50:00,118.98,119.22,118.92,119.12,46790.0,95.0637,95.2555,95.0158,95.1756,46790.0
2016-03-09 11:55:00,119.11,119.22,119.09,119.16,61902.0,95.1676,95.2555,95.1516,95.2076,61902.0
2016-03-09 12:00:00,119.15,119.15,119.08,119.13,45630.0,95.1996,95.1996,95.1436,95.1836,45630.0
2016-03-09 12:05:00,119.12,119.27,119.1,119.27,39048.0,95.1756,95.2955,95.1596,95.2955,39048.0
2016-03-09 12:10:00,119.27,119.31,119.14,119.2,49690.0,95.2955,95.3274,95.1916,95.2395,49690.0
2016-03-09 12:15:00,119.2,119.23,119.13,119.19,31275.0,95.2395,95.2635,95.1836,95.2315,31275.0
2016-03-09 12:20:00,119.21,119.4,119.19,119.4,34568.0,95.2475,95.3993,95.2315,95.3993,34568.0
2016-03-09 12:25:00,119.38,119.46,119.24,119.24,48492.0,95.3833,95.4473,95.2715,95.2715,48492.0
2016-03-09 12:30:00,119.25,119.28,119.08,119.17,42339.0,95.2795,95.3034,95.1436,95.2156,42339.0
2016-03-09 12:35:00,119.16,119.27,119.12,119.26,43589.0,95.2076,95.2955,95.1756,95.2875,43589.0
2016-03-09 12:40:00,119.25,119.32,119.17,119.22,32481.0,95.2795,95.3354,95.2156,95.2555,32481.0
2016-03-09 12:45:00,119.22,119.26,119.13,119.2,39625.0,95.2555,95.2875,95.1836,95.2395,39625.0
2016-03-09 12:50:00,119.18,119.31,119.15,119.3,32190.0,95.2235,95.3274,95.1996,95.3194,32190.0
2016-03-09 12:55:00,119.29,119.45,119.29,119.31,58577.0,95.3114,95.4393,95.3114,95.3274,58577.0
2016-03-09 13:00:00,119.3,119.39,119.25,119.37,47114.0,95.3194,95.3913,95.2795,95.3754,47114.0
2016-03-09 13:05:00,119.37,119.38,119.28,119.29,23040.0,95.3754,95.3833,95.3034,95.3114,23040.0
2016-03-09 13:10:00,119.29,119.39,119.28,119.33,27447.0,95.3114,95.3913,95.3034,95.3434,27447.0
2016-03-09 13:15:00,119.34,119.34,119.22,119.24,24120.0,95.3514,95.3514,95.2555,95.2715,24120.0
2016-03-09 13:20:00,119.24,119.27,119.17,119.23,28887.0,95.2715,95.2955,95.2156,95.2635,28887.0
2016-03-09 13:25:00,119.24,119.37,119.23,119.31,34850.0,95.2715,95.3754,95.2635,95.3274,34850.0
2016-03-09 13:30:00,119.31,119.44,119.3,119.43,26765.0,95.3274,95.4313,95.3194,95.4233,26765.0
2016-03-09 13:35:00,119.44,119.52,119.44,119.48,38242.0,95.4313,95.4952,95.4313,95.4632,38242.0
2016-03-09 13:40:00,119.48,119.48,119.3,119.32,26226.0,95.4632,95.4632,95.3194,95.3354,26226.0
2016-03-09 13:45:00,119.33,119.62,119.32,119.61,47374.0,95.3434,95.5751,95.3354,95.5671,47374.0
2016-03-09 13:50:00,119.62,119.63,119.53,119.58,32656.0,95.5751,95.5831,95.5032,95.5431,32656.0
2016-03-09 13:55:00,119.59,119.8,119.58,119.69,82708.0,95.5511,95.7189,95.5431,95.631,82708.0
2016-03-09 14:00:00,119.69,119.75,119.65,119.71,45069.0,95.631,95.679,95.5991,95.647,45069.0
2016-03-09 14:05:00,119.7,119.88,119.7,119.86,88478.0,95.639,95.7828,95.639,95.7669,88478.0
2016-03-09 14:10:00,119.86,119.9,119.85,119.85,52990.0,95.7669,95.7988,95.7589,95.7589,52990.0
2016-03-09 14:15:00,119.85,119.93,119.85,119.9,56616.0,95.7589,95.8228,95.7589,95.7988,56616.0
2016-03-09 14:20:00,119.91,119.91,119.76,119.81,55455.0,95.8068,95.8068,95.687,95.7269,55455.0
2016-03-09 14:25:00,119.81,119.91,119.77,119.91,42589.0,95.7269,95.8068,95.6949,95.8068,42589.0
2016-03-09 14:30:00,119.9,119.91,119.67,119.72,76096.0,95.7988,95.8068,95.6151,95.655,76096.0
2016-03-09 14:35:00,119.72,119.75,119.61,119.73,51968.0,95.655,95.679,95.5671,95.663,51968.0
2016-03-09 14:40:00,119.73,119.78,119.67,119.75,45876.0,95.663,95.7029,95.6151,95.679,45876.0
2016-03-09 14:45:00,119.75,119.82,119.71,119.79,28561.0,95.679,95.7349,95.647,95.7109,28561.0
2016-03-09 14:50:00,119.78,119.84,119.67,119.67,61436.0,95.7029,95.7509,95.6151,95.6151,61436.0
2016-03-09 14:55:00,119.66,119.68,119.49,119.51,96921.0,95.6071,95.623,95.4712,95.4872,96921.0
2016-03-09 15:00:00,119.49,119.59,119.45,119.57,56083.0,95.4712,95.5511,95.4393,95.5352,56083.0
2016-03-09 15:05:00,119.57,119.59,119.37,119.38,179974.0,95.5352,95.5511,95.3754,95.3833,179974.0
2016-03-09 15:10:00,119.37,119.43,119.31,119.4,101992.0,95.3754,95.4233,95.3274,95.3993,101992.0
2016-03-09 15:15:00,119.4,119.47,119.37,119.4,73669.0,95.3993,95.4553,95.3754,95.3993,73669.0
2016-03-09 15:20:00,119.4,119.48,119.39,119.48,67636.0,95.3993,95.4632,95.3913,95.4632,67636.0
2016-03-09 15:25:00,119.48,119.66,119.48,119.64,85253.0,95.4632,95.6071,95.4632,95.5911,85253.0
2016-03-09 15:30:00,119.64,119.73,119.49,119.72,105683.0,95.5911,95.663,95.4712,95.655,105683.0
2016-03-09 15:35:00,119.73,119.73,119.54,119.56,94041.0,95.663,95.663,95.5112,95.5272,94041.0
2016-03-09 15:40:00,119.55,119.66,119.5,119.62,113426.0,95.5192,95.6071,95.4792,95.5751,113426.0
2016-03-09 15:45:00,119.62,119.62,119.42,119.45,115350.0,95.5751,95.5751,95.4153,95.4393,115350.0
2016-03-09 15:50:00,119.46,119.6,119.45,119.59,144989.0,95.4473,95.5591,95.4393,95.5511,144989.0
2016-03-09 15:55:00,119.58,119.64,119.41,119.64,243449.0,95.5431,95.5911,95.4073,95.5911,243449.0
2016-03-10 09:30:00,119.91,120.86,119.91,120.54,210800.0,95.8068,96.5658,95.8068,96.3102,210800.0
2016-03-10 09:35:00,120.5,120.8,120.32,120.76,90913.0,96.2782,96.5179,96.1344,96.4859,90913.0
2016-03-10 09:40:00,120.76,120.78,120.43,120.48,63969.0,96.4859,96.5019,96.2223,96.2622,63969.0
2016-03-10 09:45:00,120.46,120.61,120.31,120.42,53452.0,96.2463,96.3661,96.1264,96.2143,53452.0
2016-03-10 09:50:00,120.41,120.55,120.23,120.47,82075.0,96.2063,96.3182,96.0625,96.2542,82075.0
2016-03-10 09:55:00,120.44,120.72,120.44,120.62,114801.0,96.2303,96.454,96.2303,96.3741,114801.0
2016-03-10 10:00:00,120.64,120.67,120.42,120.46,284654.0,96.3901,96.414,96.2143,96.2463,284654.0
2016-03-10 10:05:00,120.45,120.57,120.34,120.56,384974.0,96.2383,96.3341,96.1504,96.3262,384974.0
2016-03-10 10:10:00,120.53,120.64,120.43,120.64,70543.0,96.3022,96.3901,96.2223,96.3901,70543.0
2016-03-10 10:15:00,120.62,120.72,120.59,120.63,73132.0,96.3741,96.454,96.3501,96.3821,73132.0
2016-03-10 10:20:00,120.63,120.67,120.5,120.52,58106.0,96.3821,96.414,96.2782,96.2942,58106.0
2016-03-10 10:25:00,120.52,120.57,120.36,120.45,132998.0,96.2942,96.3341,96.1664,96.2383,132998.0
2016-03-10 10:30:00,120.45,120.45,119.89,119.94,85977.0,96.2383,96.2383,95.7908,95.8308,85977.0
2016-03-10 10:35:00,119.95,120.08,119.66,119.84,70592.0,95.8388,95.9426,95.6071,95.7509,70592.0
2016-03-10 10:40:00,119.84,120.19,119.78,120.19,55598.0,95.7509,96.0305,95.7029,96.0305,55598.0
2016-03-10 10:45:00,120.18,120.3,120.04,120.04,66661.0,96.0225,96.1184,95.9107,95.9107,66661.0
2016-03-10 10:50:00,120.03,120.23,119.98,120.23,39979.0,95.9027,96.0625,95.8627,96.0625,39979.0
2016-03-10 10:55:00,120.19,120.21,119.98,120.07,70048.0,96.0305,96.0465,95.8627,95.9346,70048.0
2016-03-10 11:00:00,120.05,120.08,119.73,119.86,105435.0,95.9187,95.9426,95.663,95.7669,105435.0
2016-03-10 11:05:00,119.87,120.15,119.86,120.11,64243.0,95.7748,95.9986,95.7669,95.9666,64243.0
2016-03-10 11:10:00,120.11,120.19,119.95,119.97,69664.0,95.9666,96.0305,95.8388,95.8547,69664.0
2016-03-10 11:15:00,119.98,120.01,119.66,119.69,62945.0,95.8627,95.8867,95.6071,95.631,62945.0
2016-03-10 11:20:00,119.66,119.7,119.35,119.44,66526.0,95.6071,95.639,95.3594,95.4313,66526.0
2016-03-10 11:25:00,119.41,119.75,119.4,119.62,62600.0,95.4073,95.679,95.3993,95.5751,62600.0
2016-03-10 11:30:00,119.6,119.75,119.34,119.45,110114.0,95.5591,95.679,95.3514,95.4393,110114.0
2016-03-10 11:35:00,119.46,119.85,119.43,119.77,45012.0,95.4473,95.7589,95.4233,95.6949,45012.0
2016-03-10 11:40:00,119.75,119.77,119.55,119.55,52755.0,95.679,95.6949,95.5192,95.5192,52755.0
2016-03-10 11:45:00,119.56,119.71,119.49,119.63,26032.0,95.5272,95.647,95.4712,95.5831,26032.0
2016-03-10 11:50:00,119.63,119.75,119.47,119.51,45254.0,95.5831,95.679,95.4553,95.4872,45254.0
2016-03-10 11:55:00,119.51,119.54,119.42,119.42,44159.0,95.4872,95.5112,95.4153,95.4153,44159.0
2016-03-10 12:00:00,119.42,119.68,119.41,119.51,41882.0,95.4153,95.623,95.4073,95.4872,41882.0
2016-03-10 12:05:00,119.53,119.56,119.41,119.48,41324.0,95.5032,95.5272,95.4073,95.4632,41324.0
2016-03-10 12:10:00,119.48,119.59,119.43,119.53,31185.0,95.4632,95.5511,95.4233,95.5032,31185.0
2016-03-10 12:15:00,119.53,119.62,119.45,119.51,30259.0,95.5032,95.5751,95.4393,95.4872,30259.0
2016-03-10 12:20:00,119.56,119.57,119.44,119.54,64233.0,95.5272,95.5352,95.4313,95.5112,64233.0
2016-03-10 12:25:00,119.56,119.66,119.53,119.55,44255.0,95.5272,95.6071,95.5032,95.5192,44255.0
2016-03-10 12:30:00,119.55,119.56,119.22,119.22,47891.0,95.5192,95.5272,95.2555,95.2555,47891.0
2016-03-10 12:35:00,119.21,119.21,118.98,119.13,54147.0,95.2475,95.2475,95.0637,95.1836,54147.0
2016-03-10 12:40:00,119.11,119.11,118.66,118.94,81773.0,95.1676,95.1676,94.8081,95.0318,81773.0
2016-03-10 12:45:00,118.94,119.25,118.91,119.12,36506.0,95.0318,95.2795,95.0078,95.1756,36506.0
2016-03-10 12:50:00,119.12,119.31,119.03,119.03,30882.0,95.1756,95.3274,95.1037,95.1037,30882.0
2016-03-10 12:55:00,119.06,119.32,119.01,119.27,43679.0,95.1277,95.3354,95.0877,95.2955,43679.0
2016-03-10 13:00:00,119.25,119.36,119.12,119.14,25475.0,95.2795,95.3674,95.1756,95.1916,25475.0
2016-03-10 13:05:00,119.15,119.23,118.92,118.96,32696.0,95.1996,95.2635,95.0158,95.0478,32696.0
2016-03-10 13:10:00,118.94,119.08,118.92,119.02,30413.0,95.0318,95.1436,95.0158,95.0957,30413.0
2016-03-10 13:15:00,119.01,119.26,119.01,119.25,38794.0,95.0877,95.2875,95.0877,95.2795,38794.0
2016-03-10 13:20:00,119.24,119.34,119.19,119.33,31584.0,95.2715,95.3514,95.2315,95.3434,31584.0
2016-03-10 13:25:00,119.31,119.47,119.3,119.38,32686.0,95.3274,95.4553,95.3194,95.3833,32686.0
2016-03-10 13:30:00,119.37,119.37,119.15,119.17,31468.0,95.3754,95.3754,95.1996,95.2156,31468.0
2016-03-10 13:35:00,119.17,119.31,119.1,119.27,35757.0,95.2156,95.3274,95.1596,95.2955,35757.0
2016-03-10 13:40:00,119.27,119.29,119.16,119.2,33362.0,95.2955,95.3114,95.2076,95.2395,33362.0
2016-03-10 13:45:00,119.19,119.24,119.1,119.24,43546.0,95.2315,95.2715,95.1596,95.2715,43546.0
2016-03-10 13:50:00,119.24,119.45,119.24,119.36,29002.0,95.2715,95.4393,95.2715,95.3674,29002.0
2016-03-10 13:55:00,119.36,119.36,119.09,119.09,32101.0,95.3674,95.3674,95.1516,95.1516,32101.0
2016-03-10 14:00:00,119.11,119.2,119.06,119.1,27782.0,95.1676,95.2395,95.1277,95.1596,27782.0
2016-03-10 14:05:00,119.1,119.11,118.98,119.02,39207.0,95.1596,95.1676,95.0637,95.0957,39207.0
2016-03-10 14:10:00,119.02,119.11,119.0,119.09,22895.0,95.0957,95.1676,95.0797,95.1516,22895.0
2016-03-10 14:15:00,119.09,119.19,119.0,119.19,31774.0,95.1516,95.2315,95.0797,95.2315,31774.0
2016-03-10 14:20:00,119.19,119.2,119.07,119.2,47914.0,95.2315,95.2395,95.1357,95.2395,47914.0
2016-03-10 14:25:00,119.18,119.35,119.17,119.28,39732.0,95.2235,95.3594,95.2156,95.3034,39732.0
2016-03-10 14:30:00,119.28,119.39,119.26,119.33,39890.0,95.3034,95.3913,95.2875,95.3434,39890.0
2016-03-10 14:35:00,119.33,119.35,119.21,119.3,31412.0,95.3434,95.3594,95.2475,95.3194,31412.0
2016-03-10 14:40:00,119.29,119.57,119.29,119.54,45780.0,95.3114,95.5352,95.3114,95.5112,45780.0
2016-03-10 14:45:00,119.55,119.7,119.47,119.64,39038.0,95.5192,95.639,95.4553,95.5911,39038.0
2016-03-10 14:50:00,119.64,119.72,119.63,119.66,29543.0,95.5911,95.655,95.5831,95.6071,29543.0
2016-03-10 14:55:00,119.67,119.68,119.52,119.56,26607.0,95.6151,95.623,95.4952,95.5272,26607.0
2016-03-10 15:00:00,119.56,119.63,119.41,119.47,51722.0,95.5272,95.5831,95.4073,95.4553,51722.0
2016-03-10 15:05:00,119.47,119.58,119.4,119.56,41349.0,95.4553,95.5431,95.3993,95.5272,41349.0
2016-03-10 15:10:00,119.57,119.65,119.45,119.6,64316.0,95.5352,95.5991,95.4393,95.5591,64316.0
2016-03-10 15:15:00,119.61,119.83,119.58,119.75,60984.0,95.5671,95.7429,95.5431,95.679,60984.0
2016-03-10 15:20:00,119.74,119.74,119.57,119.69,42925.0,95.671,95.671,95.5352,95.631,42925.0
2016-03-10 15:25:00,119.69,119.97,119.67,119.92,71564.0,95.631,95.8547,95.6151,95.8148,71564.0
2016-03-10 15:30:00,119.91,119.97,119.79,119.91,69669.0,95.8068,95.8547,95.7109,95.8068,69669.0
2016-03-10 15:35:00,119.91,119.91,119.71,119.73,65761.0,95.8068,95.8068,95.647,95.663,65761.0
2016-03-10 15:40:00,119.74,119.81,119.64,119.71,74591.0,95.671,95.7269,95.5911,95.647,74591.0
2016-03-10 15:45:00,119.72,119.92,119.7,119.79,133393.0,95.655,95.8148,95.639,95.7109,133393.0
2016-03-10 15:50:00,119.8,119.98,119.74,119.95,111545.0,95.7189,95.8627,95.671,95.8388,111545.0
2016-03-10 15:55:00,119.95,120.04,119.77,120.03,213236.0,95.8388,95.9107,95.6949,95.9027,213236.0
2016-03-11 09:30:00,120.49,120.78,120.49,120.77,132611.0,96.2702,96.5019,96.2702,96.4939,132611.0
2016-03-11 09:35:00,120.77,120.79,120.36,120.48,108711.0,96.4939,96.5099,96.1664,96.2622,108711.0
2016-03-11 09:40:00,120.48,120.82,120.44,120.74,64199.0,96.2622,96.5339,96.2303,96.47,64199.0
2016-03-11 09:45:00,120.79,121.27,120.64,121.1,142341.0,96.5099,96.8934,96.3901,96.7576,142341.0
2016-03-11 09:50:00,121.12,121.37,121.1,121.25,93008.0,96.7736,96.9733,96.7576,96.8775,93008.0
2016-03-11 09:55:00,121.25,121.58,121.2,121.47,92852.0,96.8775,97.1411,96.8375,97.0532,92852.0
2016-03-11 10:00:00,121.49,121.53,121.17,121.31,114227.0,97.0692,97.1012,96.8135,96.9254,114227.0
2016-03-11 10:05:00,121.34,121.39,121.14,121.17,73755.0,96.9494,96.9893,96.7896,96.8135,73755.0
2016-03-11 10:10:00,121.18,121.29,121.06,121.29,100037.0,96.8215,96.9094,96.7256,96.9094,100037.0
2016-03-11 10:15:00,121.29,121.3,121.1,121.14,58520.0,96.9094,96.9174,96.7576,96.7896,58520.0
2016-03-11 10:20:00,121.14,121.34,121.04,121.34,89802.0,96.7896,96.9494,96.7097,96.9494,89802.0
2016-03-11 10:25:00,121.34,121.35,121.16,121.31,56915.0,96.9494,96.9574,96.8055,96.9254,56915.0
2016-03-11 10:30:00,121.32,121.38,121.28,121.35,68150.0,96.9334,96.9813,96.9014,96.9574,68150.0
2016-03-11 10:35:00,121.37,121.38,121.25,121.26,70362.0,96.9733,96.9813,96.8775,96.8854,70362.0
2016-03-11 10:40:00,121.27,121.42,121.25,121.41,80692.0,96.8934,97.0133,96.8775,97.0053,80692.0
2016-03-11 10:45:00,121.42,121.64,121.41,121.45,80445.0,97.0133,97.1891,97.0053,97.0373,80445.0
2016-03-11 10:50:00,121.45,121.56,121.38,121.52,64422.0,97.0373,97.1251,96.9813,97.0932,64422.0
2016-03-11 10:55:00,121.5,121.65,121.36,121.62,71862.0,97.0772,97.197,96.9653,97.1731,71862.0
2016-03-11 11:00:00,121.61,121.64,121.46,121.6,61407.0,97.1651,97.1891,97.0452,97.1571,61407.0
2016-03-11 11:05:00,121.59,121.73,121.59,121.69,81474.0,97.1491,97.261,97.1491,97.229,81474.0
2016-03-11 11:10:00,121.69,121.81,121.67,121.75,92432.0,97.229,97.3249,97.213,97.2769,92432.0
2016-03-11 11:15:00,121.75,121.81,121.7,121.8,78946.0,97.2769,97.3249,97.237,97.3169,78946.0
2016-03-11 11:20:00,121.8,121.81,121.72,121.76,79165.0,97.3169,97.3249,97.253,97.2849,79165.0
2016-03-11 11:25:00,121.77,121.85,121.76,121.83,72225.0,97.2929,97.3568,97.2849,97.3409,72225.0
2016-03-11 11:30:00,121.84,121.99,121.84,121.98,66004.0,97.3489,97.4687,97.3489,97.4607,66004.0
2016-03-11 11:35:00,121.98,122.0,121.89,121.96,55459.0,97.4607,97.4767,97.3888,97.4447,55459.0
2016-03-11 11:40:00,121.96,122.0,121.89,121.98,67983.0,97.4447,97.4767,97.3888,97.4607,67983.0
2016-03-11 11:45:00,121.98,122.01,121.88,121.9,77902.0,97.4607,97.4847,97.3808,97.3968,77902.0
2016-03-11 11:50:00,121.9,121.9,121.8,121.87,49385.0,97.3968,97.3968,97.3169,97.3728,49385.0
2016-03-11 11:55:00,121.87,121.91,121.78,121.81,75176.0,97.3728,97.4048,97.3009,97.3249,75176.0
2016-03-11 12:00:00,121.81,121.94,121.8,121.93,67789.0,97.3249,97.4288,97.3169,97.4208,67789.0
2016-03-11 12:05:00,121.92,121.98,121.91,121.92,39088.0,97.4128,97.4607,97.4048,97.4128,39088.0
2016-03-11 12:10:00,121.92,121.95,121.89,121.9,35238.0,97.4128,97.4367,97.3888,97.3968,35238.0
2016-03-11 12:15:00,121.91,121.96,121.88,121.93,45542.0,97.4048,97.4447,97.3808,97.4208,45542.0
2016-03-11 12:20:00,121.94,121.95,121.85,121.9,26876.0,97.4288,97.4367,97.3568,97.3968,26876.0
2016-03-11 12:25:00,121.9,121.94,121.88,121.88,37823.0,97.3968,97.4288,97.3808,97.3808,37823.0
2016-03-11 12:30:00,121.87,121.95,121.87,121.95,41094.0,97.3728,97.4367,97.3728,97.4367,41094.0
2016-03-11 12:35:00,121.94,121.96,121.91,121.91,46912.0,97.4288,97.4447,97.4048,97.4048,46912.0
2016-03-11 12:40:00,121.91,121.97,121.89,121.95,55269.0,97.4048,97.4527,97.3888,97.4367,55269.0
2016-03-11 12:45:00,121.95,121.96,121.91,121.94,23834.0,97.4367,97.4447,97.4048,97.4288,23834.0
2016-03-11 12:50:00,121.94,121.94,121.83,121.87,29786.0,97.4288,97.4288,97.3409,97.3728,29786.0
2016-03-11 12:55:00,121.87,121.9,121.84,121.88,27575.0,97.3728,97.3968,97.3489,97.3808,27575.0
2016-03-11 13:00:00,121.87,121.91,121.78,121.83,46802.0,97.3728,97.4048,97.3009,97.3409,46802.0
2016-03-11 13:05:00,121.83,121.84,121.69,121.71,39206.0,97.3409,97.3489,97.229,97.245,39206.0
2016-03-11 13:10:00,121.7,121.71,121.63,121.65,69242.0,97.237,97.245,97.1811,97.197,69242.0
2016-03-11 13:15:00,121.66,121.66,121.56,121.65,27314.0,97.205,97.205,97.1251,97.197,27314.0
2016-03-11 13:20:00,121.66,121.68,121.6,121.6,38302.0,97.205,97.221,97.1571,97.1571,38302.0
2016-03-11 13:25:00,121.6,121.61,121.45,121.45,26988.0,97.1571,97.1651,97.0373,97.0373,26988.0
2016-03-11 13:30:00,121.45,121.46,121.34,121.35,39643.0,97.0373,97.0452,96.9494,96.9574,39643.0
2016-03-11 13:35:00,121.35,121.35,121.29,121.32,36195.0,96.9574,96.9574,96.9094,96.9334,36195.0
2016-03-11 13:40:00,121.32,121.33,121.24,121.32,30717.0,96.9334,96.9414,96.8695,96.9334,30717.0
2016-03-11 13:45:00,121.32,121.34,121.26,121.34,46262.0,96.9334,96.9494,96.8854,96.9494,46262.0
2016-03-11 13:50:00,121.33,121.4,121.33,121.36,45906.0,96.9414,96.9973,96.9414,96.9653,45906.0
2016-03-11 13:55:00,121.36,121.46,121.29,121.45,101046.0,96.9653,97.0452,96.9094,97.0373,101046.0
2016-03-11 14:00:00,121.46,121.47,121.4,121.47,21893.0,97.0452,97.0532,96.9973,97.0532,21893.0
2016-03-11 14:05:00,121.46,121.46,121.34,121.36,25444.0,97.0452,97.0452,96.9494,96.9653,25444.0
2016-03-11 14:10:00,121.37,121.41,121.28,121.31,68167.0,96.9733,97.0053,96.9014,96.9254,68167.0
2016-03-11 14:15:00,121.31,121.31,121.21,121.24,45534.0,96.9254,96.9254,96.8455,96.8695,45534.0
2016-03-11 14:20:00,121.22,121.25,121.15,121.22,33888.0,96.8535,96.8775,96.7976,96.8535,33888.0
2016-03-11 14:25:00,121.22,121.26,121.19,121.23,31631.0,96.8535,96.8854,96.8295,96.8615,31631.0
2016-03-11 14:30:00,121.23,121.26,121.21,121.22,45266.0,96.8615,96.8854,96.8455,96.8535,45266.0
2016-03-11 14:35:00,121.22,121.22,121.1,121.12,31434.0,96.8535,96.8535,96.7576,96.7736,31434.0
2016-03-11 14:40:00,121.12,121.13,121.03,121.05,46197.0,96.7736,96.7816,96.7017,96.7177,46197.0
2016-03-11 14:45:00,121.05,121.25,121.04,121.2,99562.0,96.7177,96.8775,96.7097,96.8375,99562.0
2016-03-11 14:50:00,121.21,121.28,121.2,121.28,61975.0,96.8455,96.9014,96.8375,96.9014,61975.0
2016-03-11 14:55:00,121.27,121.28,121.16,121.16,52914.0,96.8934,96.9014,96.8055,96.8055,52914.0
2016-03-11 15:00:00,121.16,121.19,121.1,121.16,44296.0,96.8055,96.8295,96.7576,96.8055,44296.0
2016-03-11 15:05:00,121.15,121.32,121.14,121.31,46423.0,96.7976,96.9334,96.7896,96.9254,46423.0
2016-03-11 15:10:00,121.3,121.32,121.21,121.28,43259.0,96.9174,96.9334,96.8455,96.9014,43259.0
2016-03-11 15:15:00,121.29,121.42,121.28,121.4,109763.0,96.9094,97.0133,96.9014,96.9973,109763.0
2016-03-11 15:20:00,121.41,121.47,121.36,121.45,172744.0,97.0053,97.0532,96.9653,97.0373,172744.0
2016-03-11 15:25:00,121.46,121.5,121.42,121.46,59039.0,97.0452,97.0772,97.0133,97.0452,59039.0
2016-03-11 15:30:00,121.46,121.46,121.37,121.43,71508.0,97.0452,97.0452,96.9733,97.0213,71508.0
2016-03-11 15:35:00,121.43,121.47,121.42,121.47,76960.0,97.0213,97.0532,97.0133,97.0532,76960.0
2016-03-11 15:40:00,121.48,121.54,121.42,121.53,92254.0,97.0612,97.1092,97.0133,97.1012,92254.0
2016-03-11 15:45:00,121.53,121.61,121.49,121.58,117418.0,97.1012,97.1651,97.0692,97.1411,117418.0
2016-03-11 15:50:00,121.59,121.6,121.51,121.51,101331.0,97.1491,97.1571,97.0852,97.0852,101331.0
2016-03-11 15:55:00,121.51,121.55,121.43,121.51,234365.0,97.0852,97.1172,97.0213,97.0852,234365.0
2016-03-14 09:30:00,121.77,122.49,121.45,122.4,171323.0,97.2929,97.8682,97.0373,97.7963,171323.0
2016-03-14 09:35:00,122.4,122.95,122.38,122.92,103719.0,97.7963,98.2357,97.7803,98.2118,103719.0
2016-03-14 09:40:00,122.92,123.15,122.34,122.52,172257.0,98.2118,98.3955,97.7484,97.8922,172257.0
2016-03-14 09:45:00,122.52,122.76,122.49,122.73,64090.0,97.8922,98.0839,97.8682,98.06,64090.0
2016-03-14 09:50:00,122.71,123.26,122.69,123.24,114679.0,98.044,98.4834,98.028,98.4674,114679.0
2016-03-14 09:55:00,123.21,123.23,123.03,123.09,111653.0,98.4435,98.4595,98.2997,98.3476,111653.0
2016-03-14 10:00:00,123.08,123.18,123.04,123.15,97962.0,98.3396,98.4195,98.3076,98.3955,97962.0
2016-03-14 10:05:00,123.15,123.21,123.05,123.15,65086.0,98.3955,98.4435,98.3156,98.3955,65086.0
2016-03-14 10:10:00,123.13,123.4,123.13,123.4,70414.0,98.3796,98.5953,98.3796,98.5953,70414.0
2016-03-14 10:15:00,123.42,123.49,123.34,123.35,72197.0,98.6113,98.6672,98.5473,98.5553,72197.0
2016-03-14 10:20:00,123.37,123.37,122.98,123.06,92568.0,98.5713,98.5713,98.2597,98.3236,92568.0
2016-03-14 10:25:00,123.07,123.2,123.05,123.17,57818.0,98.3316,98.4355,98.3156,98.4115,57818.0
2016-03-14 10:30:00,123.17,123.18,123.0,123.0,60211.0,98.4115,98.4195,98.2757,98.2757,60211.0
2016-03-14 10:35:00,122.99,123.12,122.92,123.11,64240.0,98.2677,98.3716,98.2118,98.3636,64240.0
2016-03-14 10:40:00,123.11,123.24,123.04,123.23,69443.0,98.3636,98.4674,98.3076,98.4595,69443.0
2016-03-14 10:45:00,123.24,123.35,123.22,123.28,45206.0,98.4674,98.5553,98.4515,98.4994,45206.0
2016-03-14 10:50:00,123.27,123.28,123.18,123.27,42706.0,98.4914,98.4994,98.4195,98.4914,42706.0
2016-03-14 10:55:00,123.28,123.32,123.03,123.07,73786.0,98.4994,98.5314,98.2997,98.3316,73786.0
2016-03-14 11:00:00,123.09,123.2,123.02,123.2,56297.0,98.3476,98.4355,98.2917,98.4355,56297.0
2016-03-14 11:05:00,123.2,123.26,123.15,123.2,41455.0,98.4355,98.4834,98.3955,98.4355,41455.0
2016-03-14 11:10:00,123.23,123.34,123.19,123.34,42074.0,98.4595,98.5473,98.4275,98.5473,42074.0
2016-03-14 11:15:00,123.33,123.4,123.32,123.38,50786.0,98.5394,98.5953,98.5314,98.5793,50786.0
2016-03-14 11:20:00,123.38,123.42,123.29,123.31,49737.0,98.5793,98.6113,98.5074,98.5234,49737.0
2016-03-14 11:25:00,123.3,123.4,123.29,123.33,32018.0,98.5154,98.5953,98.5074,98.5394,32018.0
2016-03-14 11:30:00,123.32,123.34,123.26,123.26,56087.0,98.5314,98.5473,98.4834,98.4834,56087.0
2016-03-14 11:35:00,123.26,123.26,123.13,123.19,36590.0,98.4834,98.4834,98.3796,98.4275,36590.0
2016-03-14 11:40:00,123.19,123.3,123.15,123.19,36134.0,98.4275,98.5154,98.3955,98.4275,36134.0
2016-03-14 11:45:00,123.21,123.27,123.17,123.19,46901.0,98.4435,98.4914,98.4115,98.4275,46901.0
2016-03-14 11:50:00,123.19,123.25,123.16,123.21,18390.0,98.4275,98.4754,98.4035,98.4435,18390.0
2016-03-14 11:55:00,123.21,123.25,123.0,123.08,41253.0,98.4435,98.4754,98.2757,98.3396,41253.0
2016-03-14 12:00:00,123.09,123.1,122.95,122.98,39184.0,98.3476,98.3556,98.2357,98.2597,39184.0
2016-03-14 12:05:00,122.96,123.1,122.96,123.1,24631.0,98.2437,98.3556,98.2437,98.3556,24631.0
2016-03-14 12:10:00,123.12,123.15,123.08,123.11,23999.0,98.3716,98.3955,98.3396,98.3636,23999.0
2016-03-14 12:15:00,123.12,123.21,123.1,123.21,37555.0,98.3716,98.4435,98.3556,98.4435,37555.0
2016-03-14 12:20:00,123.21,123.3,123.19,123.26,51681.0,98.4435,98.5154,98.4275,98.4834,51681.0
2016-03-14 12:25:00,123.26,123.32,123.23,123.24,19405.0,98.4834,98.5314,98.4595,98.4674,19405.0
2016-03-14 12:30:00,123.25,123.31,123.23,123.31,28061.0,98.4754,98.5234,98.4595,98.5234,28061.0
2016-03-14 12:35:00,123.3,123.34,123.26,123.31,20546.0,98.5154,98.5473,98.4834,98.5234,20546.0
2016-03-14 12:40:00,123.3,123.3,123.12,123.13,24903.0,98.5154,98.5154,98.3716,98.3796,24903.0
2016-03-14 12:45:00,123.14,123.22,123.04,123.04,25234.0,98.3875,98.4515,98.3076,98.3076,25234.0
2016-03-14 12:50:00,123.05,123.08,123.02,123.06,24841.0,98.3156,98.3396,98.2917,98.3236,24841.0
2016-03-14 12:55:00,123.05,123.1,123.03,123.08,25849.0,98.3156,98.3556,98.2997,98.3396,25849.0
2016-03-14 13:00:00,123.09,123.14,123.05,123.07,39246.0,98.3476,98.3875,98.3156,98.3316,39246.0
2016-03-14 13:05:00,123.06,123.11,122.99,123.01,33647.0,98.3236,98.3636,98.2677,98.2837,33647.0
2016-03-14 13:10:00,123.01,123.02,122.91,122.94,22674.0,98.2837,98.2917,98.2038,98.2277,22674.0
2016-03-14 13:15:00,122.95,123.0,122.93,122.94,22544.0,98.2357,98.2757,98.2198,98.2277,22544.0
2016-03-14 13:20:00,122.93,122.97,122.87,122.96,25226.0,98.2198,98.2517,98.1718,98.2437,25226.0
2016-03-14 13:25:00,122.93,122.95,122.85,122.87,18316.0,98.2198,98.2357,98.1558,98.1718,18316.0
2016-03-14 13:30:00,122.85,122.97,122.85,122.87,27513.0,98.1558,98.2517,98.1558,98.1718,27513.0
2016-03-14 13:35:00,122.87,123.0,122.87,122.95,25276.0,98.1718,98.2757,98.1718,98.2357,25276.0
2016-03-14 13:40:00,122.96,123.02,122.96,123.01,27892.0,98.2437,98.2917,98.2437,98.2837,27892.0
2016-03-14 13:45:00,123.01,123.03,122.94,122.99,39588.0,98.2837,98.2997,98.2277,98.2677,39588.0
2016-03-14 13:50:00,122.98,123.03,122.95,122.98,19218.0,98.2597,98.2997,98.2357,98.2597,19218.0
2016-03-14 13:55:00,122.98,123.02,122.94,122.99,28705.0,98.2597,98.2917,98.2277,98.2677,28705.0
2016-03-14 14:00:00,122.99,123.0,122.88,122.93,64315.0,98.2677,98.2757,98.1798,98.2198,64315.0
2016-03-14 14:05:00,122.93,122.94,122.86,122.86,29818.0,98.2198,98.2277,98.1638,98.1638,29818.0
2016-03-14 14:10:00,122.86,122.87,122.8,122.81,34912.0,98.1638,98.1718,98.1159,98.1239,34912.0
2016-03-14 14:15:00,122.81,122.82,122.72,122.74,39978.0,98.1239,98.1319,98.052,98.0679,39978.0
2016-03-14 14:20:00,122.74,122.85,122.7,122.84,43779.0,98.0679,98.1558,98.036,98.1478,43779.0
2016-03-14 14:25:00,122.85,122.88,122.78,122.87,36582.0,98.1558,98.1798,98.0999,98.1718,36582.0
2016-03-14 14:30:00,122.86,122.95,122.86,122.95,49270.0,98.1638,98.2357,98.1638,98.2357,49270.0
2016-03-14 14:35:00,122.95,123.0,122.86,122.93,44822.0,98.2357,98.2757,98.1638,98.2198,44822.0
2016-03-14 14:40:00,122.92,122.99,122.91,122.96,41546.0,98.2118,98.2677,98.2038,98.2437,41546.0
2016-03-14 14:45:00,122.97,123.0,122.96,123.0,38291.0,98.2517,98.2757,98.2437,98.2757,38291.0
2016-03-14 14:50:00,123.0,123.03,122.97,122.99,46047.0,98.2757,98.2997,98.2517,98.2677,46047.0
2016-03-14 14:55:00,123.01,123.12,122.99,123.07,63074.0,98.2837,98.3716,98.2677,98.3316,63074.0
2016-03-14 15:00:00,123.07,123.08,123.01,123.06,44804.0,98.3316,98.3396,98.2837,98.3236,44804.0
2016-03-14 15:05:00,123.05,123.08,123.02,123.03,43826.0,98.3156,98.3396,98.2917,98.2997,43826.0
2016-03-14 15:10:00,123.02,123.08,122.99,123.06,53864.0,98.2917,98.3396,98.2677,98.3236,53864.0
2016-03-14 15:15:00,123.05,123.11,123.02,123.04,49963.0,98.3156,98.3636,98.2917,98.3076,49963.0
2016-03-14 15:20:00,123.03,123.08,122.99,123.07,42638.0,98.2997,98.3396,98.2677,98.3316,42638.0
2016-03-14 15:25:00,123.07,123.21,123.05,123.18,59603.0,98.3316,98.4435,98.3156,98.4195,59603.0
2016-03-14 15:30:00,123.19,123.2,123.12,123.12,50571.0,98.4275,98.4355,98.3716,98.3716,50571.0
2016-03-14 15:35:00,123.13,123.23,123.13,123.21,80153.0,98.3796,98.4595,98.3796,98.4435,80153.0
2016-03-14 15:40:00,123.2,123.41,123.2,123.36,106981.0,98.4355,98.6033,98.4355,98.5633,106981.0
2016-03-14 15:45:00,123.36,123.42,123.24,123.27,161507.0,98.5633,98.6113,98.4674,98.4914,161507.0
2016-03-14 15:50:00,123.26,123.27,123.13,123.16,166847.0,98.4834,98.4914,98.3796,98.4035,166847.0
2016-03-14 15:55:00,123.17,123.17,122.89,122.93,555273.0,98.4115,98.4115,98.1878,98.2198,555273.0
2016-03-15 09:30:00,122.3,123.39,122.21,123.21,165769.0,97.7164,98.5873,97.6445,98.4435,165769.0
2016-03-15 09:35:00,123.25,123.56,123.1,123.51,85029.0,98.4754,98.7231,98.3556,98.6832,85029.0
2016-03-15 09:40:00,123.51,123.54,123.2,123.41,90305.0,98.6832,98.7071,98.4355,98.6033,90305.0
2016-03-15 09:45:00,123.41,123.76,123.39,123.42,160849.0,98.6033,98.8829,98.5873,98.6113,160849.0
2016-03-15 09:50:00,123.41,123.64,123.39,123.5,94535.0,98.6033,98.787,98.5873,98.6752,94535.0
2016-03-15 09:55:00,123.53,123.61,123.4,123.49,100541.0,98.6991,98.7631,98.5953,98.6672,100541.0
2016-03-15 10:00:00,123.5,123.53,123.31,123.31,97294.0,98.6752,98.6991,98.5234,98.5234,97294.0
2016-03-15 10:05:00,123.32,123.47,123.31,123.4,104704.0,98.5314,98.6512,98.5234,98.5953,104704.0
2016-03-15 10:10:00,123.38,123.42,123.16,123.2,80322.0,98.5793,98.6113,98.4035,98.4355,80322.0
2016-03-15 10:15:00,123.22,123.49,123.2,123.45,71770.0,98.4515,98.6672,98.4355,98.6352,71770.0
2016-03-15 10:20:00,123.45,123.5,123.36,123.5,59285.0,98.6352,98.6752,98.5633,98.6752,59285.0
2016-03-15 10:25:00,123.5,123.56,123.45,123.52,117193.0,98.6752,98.7231,98.6352,98.6912,117193.0
2016-03-15 10:30:00,123.49,123.61,123.48,123.53,61925.0,98.6672,98.7631,98.6592,98.6991,61925.0
2016-03-15 10:35:00,123.55,123.59,123.48,123.55,85559.0,98.7151,98.7471,98.6592,98.7151,85559.0
2016-03-15 10:40:00,123.55,123.59,123.44,123.47,61775.0,98.7151,98.7471,98.6272,98.6512,61775.0
2016-03-15 10:45:00,123.47,123.49,123.34,123.35,42042.0,98.6512,98.6672,98.5473,98.5553,42042.0
2016-03-15 10:50:00,123.34,123.42,123.23,123.29,52147.0,98.5473,98.6113,98.4595,98.5074,52147.0
2016-03-15 10:55:00,123.3,123.33,123.22,123.22,48577.0,98.5154,98.5394,98.4515,98.4515,48577.0
2016-03-15 11:00:00,123.22,123.25,123.17,123.17,45104.0,98.4515,98.4754,98.4115,98.4115,45104.0
2016-03-15 11:05:00,123.17,123.5,123.13,123.49,63604.0,98.4115,98.6752,98.3796,98.6672,63604.0
2016-03-15 11:10:00,123.49,123.5,123.39,123.46,35610.0,98.6672,98.6752,98.5873,98.6432,35610.0
2016-03-15 11:15:00,123.46,123.5,123.37,123.4,97010.0,98.6432,98.6752,98.5713,98.5953,97010.0
2016-03-15 11:20:00,123.43,123.51,123.41,123.41,47272.0,98.6193,98.6832,98.6033,98.6033,47272.0
2016-03-15 11:25:00,123.41,123.48,123.39,123.45,29792.0,98.6033,98.6592,98.5873,98.6352,29792.0
2016-03-15 11:30:00,123.47,123.51,123.37,123.47,85911.0,98.6512,98.6832,98.5713,98.6512,85911.0
2016-03-15 11:35:00,123.49,123.51,123.46,123.48,48804.0,98.6672,98.6832,98.6432,98.6592,48804.0
2016-03-15 11:40:00,123.48,123.55,123.43,123.46,60129.0,98.6592,98.7151,98.6193,98.6432,60129.0
2016-03-15 11:45:00,123.45,123.51,123.33,123.4,72930.0,98.6352,98.6832,98.5394,98.5953,72930.0
2016-03-15 11:50:00,123.41,123.51,123.41,123.47,27644.0,98.6033,98.6832,98.6033,98.6512,27644.0
2016-03-15 11:55:00,123.48,123.5,123.4,123.48,42341.0,98.6592,98.6752,98.5953,98.6592,42341.0
2016-03-15 12:00:00,123.49,123.58,123.43,123.47,63009.0,98.6672,98.7391,98.6193,98.6512,63009.0
2016-03-15 12:05:00,123.48,123.6,123.45,123.46,57198.0,98.6592,98.7551,98.6352,98.6432,57198.0
2016-03-15 12:10:00,123.46,123.52,123.45,123.45,27944.0,98.6432,98.6912,98.6352,98.6352,27944.0
2016-03-15 12:15:00,123.45,123.5,123.42,123.49,17818.0,98.6352,98.6752,98.6113,98.6672,17818.0
2016-03-15 12:20:00,123.49,123.54,123.46,123.53,37613.0,98.6672,98.7071,98.6432,98.6991,37613.0
2016-03-15 12:25:00,123.53,123.55,123.48,123.55,19622.0,98.6991,98.7151,98.6592,98.7151,19622.0
2016-03-15 12:30:00,123.56,123.56,123.41,123.48,23832.0,98.7231,98.7231,98.6033,98.6592,23832.0
2016-03-15 12:35:00,123.48,123.57,123.47,123.56,65589.0,98.6592,98.7311,98.6512,98.7231,65589.0
2016-03-15 12:40:00,123.55,123.55,123.43,123.45,28148.0,98.7151,98.7151,98.6193,98.6352,28148.0
2016-03-15 12:45:00,123.45,123.49,123.4,123.44,54642.0,98.6352,98.6672,98.5953,98.6272,54642.0
2016-03-15 12:50:00,123.47,123.47,123.4,123.41,20959.0,98.6512,98.6512,98.5953,98.6033,20959.0
2016-03-15 12:55:00,123.43,123.45,123.4,123.42,20035.0,98.6193,98.6352,98.5953,98.6113,20035.0
2016-03-15 13:00:00,123.43,123.54,123.42,123.54,36235.0,98.6193,98.7071,98.6113,98.7071,36235.0
2016-03-15 13:05:00,123.53,123.56,123.44,123.5,31664.0,98.6991,98.7231,98.6272,98.6752,31664.0
2016-03-15 13:10:00,123.49,123.54,123.49,123.54,44270.0,98.6672,98.7071,98.6672,98.7071,44270.0
2016-03-15 13:15:00,123.54,123.57,123.45,123.46,50606.0,98.7071,98.7311,98.6352,98.6432,50606.0
2016-03-15 13:20:00,123.46,123.51,123.45,123.47,18086.0,98.6432,98.6832,98.6352,98.6512,18086.0
2016-03-15 13:25:00,123.47,123.51,123.46,123.49,18501.0,98.6512,98.6832,98.6432,98.6672,18501.0
2016-03-15 13:30:00,123.5,123.54,123.45,123.47,27841.0,98.6752,98.7071,98.6352,98.6512,27841.0
2016-03-15 13:35:00,123.46,123.51,123.46,123.51,26715.0,98.6432,98.6832,98.6432,98.6832,26715.0
2016-03-15 13:40:00,123.5,123.51,123.46,123.48,25476.0,98.6752,98.6832,98.6432,98.6592,25476.0
2016-03-15 13:45:00,123.48,123.48,123.38,123.41,22044.0,98.6592,98.6592,98.5793,98.6033,22044.0
2016-03-15 13:50:00,123.42,123.5,123.41,123.5,37544.0,98.6113,98.6752,98.6033,98.6752,37544.0
2016-03-15 13:55:00,123.5,123.52,123.4,123.47,22237.0,98.6752,98.6912,98.5953,98.6512,22237.0
2016-03-15 14:00:00,123.48,123.5,123.43,123.46,24225.0,98.6592,98.6752,98.6193,98.6432,24225.0
2016-03-15 14:05:00,123.47,123.51,123.45,123.5,32219.0,98.6512,98.6832,98.6352,98.6752,32219.0
2016-03-15 14:10:00,123.49,123.51,123.48,123.49,40807.0,98.6672,98.6832,98.6592,98.6672,40807.0
2016-03-15 14:15:00,123.49,123.51,123.44,123.46,40606.0,98.6672,98.6832,98.6272,98.6432,40606.0
2016-03-15 14:20:00,123.48,123.48,123.42,123.43,20724.0,98.6592,98.6592,98.6113,98.6193,20724.0
2016-03-15 14:25:00,123.41,123.47,123.38,123.43,43003.0,98.6033,98.6512,98.5793,98.6193,43003.0
2016-03-15 14:30:00,123.42,123.46,123.36,123.46,49070.0,98.6113,98.6432,98.5633,98.6432,49070.0
2016-03-15 14:35:00,123.47,123.5,123.41,123.45,31240.0,98.6512,98.6752,98.6033,98.6352,31240.0
2016-03-15 14:40:00,123.45,123.5,123.38,123.39,31898.0,98.6352,98.6752,98.5793,98.5873,31898.0
2016-03-15 14:45:00,123.4,123.42,123.39,123.42,18365.0,98.5953,98.6113,98.5873,98.6113,18365.0
2016-03-15 14:50:00,123.41,123.42,123.3,123.34,46835.0,98.6033,98.6113,98.5154,98.5473,46835.0
2016-03-15 14:55:00,123.35,123.46,123.32,123.45,60481.0,98.5553,98.6432,98.5314,98.6352,60481.0
2016-03-15 15:00:00,123.45,123.51,123.37,123.38,50275.0,98.6352,98.6832,98.5713,98.5793,50275.0
2016-03-15 15:05:00,123.39,123.44,123.35,123.42,33482.0,98.5873,98.6272,98.5553,98.6113,33482.0
2016-03-15 15:10:00,123.43,123.47,123.39,123.42,35340.0,98.6193,98.6512,98.5873,98.6113,35340.0
2016-03-15 15:15:00,123.43,123.47,123.39,123.41,44564.0,98.6193,98.6512,98.5873,98.6033,44564.0
2016-03-15 15:20:00,123.42,123.42,123.36,123.4,41545.0,98.6113,98.6113,98.5633,98.5953,41545.0
2016-03-15 15:25:00,123.4,123.43,123.37,123.38,34347.0,98.5953,98.6193,98.5713,98.5793,34347.0
2016-03-15 15:30:00,123.38,123.39,123.3,123.34,51878.0,98.5793,98.5873,98.5154,98.5473,51878.0
2016-03-15 15:35:00,123.35,123.36,123.31,123.34,51292.0,98.5553,98.5633,98.5234,98.5473,51292.0
2016-03-15 15:40:00,123.34,123.36,123.2,123.34,66543.0,98.5473,98.5633,98.4355,98.5473,66543.0
2016-03-15 15:45:00,123.33,123.33,123.15,123.16,90183.0,98.5394,98.5394,98.3955,98.4035,90183.0
2016-03-15 15:50:00,123.16,123.29,123.15,123.22,85630.0,98.4035,98.5074,98.3955,98.4515,85630.0
2016-03-15 15:55:00,123.23,123.47,123.22,123.42,165870.0,98.4595,98.6512,98.4515,98.6113,165870.0
2016-03-16 09:30:00,123.33,123.63,123.05,123.08,125547.0,98.5394,98.779,98.3156,98.3396,125547.0
2016-03-16 09:35:00,123.18,123.23,122.93,123.04,73466.0,98.4195,98.4595,98.2198,98.3076,73466.0
2016-03-16 09:40:00,123.02,123.04,122.67,122.69,39281.0,98.2917,98.3076,98.012,98.028,39281.0
2016-03-16 09:45:00,122.71,122.95,122.67,122.91,113304.0,98.044,98.2357,98.012,98.2038,113304.0
2016-03-16 09:50:00,122.89,123.01,122.78,123.01,30565.0,98.1878,98.2837,98.0999,98.2837,30565.0
2016-03-16 09:55:00,123.03,123.25,123.01,123.2,38307.0,98.2997,98.4754,98.2837,98.4355,38307.0
2016-03-16 10:00:00,123.21,123.25,123.13,123.16,92053.0,98.4435,98.4754,98.3796,98.4035,92053.0
2016-03-16 10:05:00,123.16,123.18,122.97,123.03,21854.0,98.4035,98.4195,98.2517,98.2997,21854.0
2016-03-16 10:10:00,123.04,123.2,122.9,122.92,32133.0,98.3076,98.4355,98.1958,98.2118,32133.0
2016-03-16 10:15:00,122.92,122.93,122.8,122.84,31103.0,98.2118,98.2198,98.1159,98.1478,31103.0
2016-03-16 10:20:00,122.88,123.15,122.86,123.13,23109.0,98.1798,98.3955,98.1638,98.3796,23109.0
2016-03-16 10:25:00,123.14,123.25,123.13,123.21,15438.0,98.3875,98.4754,98.3796,98.4435,15438.0
2016-03-16 10:30:00,123.22,123.24,123.08,123.22,31331.0,98.4515,98.4674,98.3396,98.4515,31331.0
2016-03-16 10:35:00,123.22,123.25,123.13,123.13,44295.0,98.4515,98.4754,98.3796,98.3796,44295.0
2016-03-16 10:40:00,123.13,123.18,123.02,123.09,26333.0,98.3796,98.4195,98.2917,98.3476,26333.0
2016-03-16 10:45:00,123.08,123.08,122.94,122.99,21282.0,98.3396,98.3396,98.2277,98.2677,21282.0
2016-03-16 10:50:00,122.99,123.07,122.99,123.07,22234.0,98.2677,98.3316,98.2677,98.3316,22234.0
2016-03-16 10:55:00,123.06,123.06,122.88,122.88,36959.0,98.3236,98.3236,98.1798,98.1798,36959.0
2016-03-16 11:00:00,122.9,123.04,122.89,123.01,24290.0,98.1958,98.3076,98.1878,98.2837,24290.0
2016-03-16 11:05:00,123.0,123.04,122.88,123.0,57298.0,98.2757,98.3076,98.1798,98.2757,57298.0
2016-03-16 11:10:00,123.01,123.17,122.98,123.16,30177.0,98.2837,98.4115,98.2597,98.4035,30177.0
2016-03-16 11:15:00,123.15,123.24,123.12,123.2,19271.0,98.3955,98.4674,98.3716,98.4355,19271.0
2016-03-16 11:20:00,123.22,123.25,123.2,123.2,16237.0,98.4515,98.4754,98.4355,98.4355,16237.0
2016-03-16 11:25:00,123.2,123.24,123.14,123.23,22418.0,98.4355,98.4674,98.3875,98.4595,22418.0
2016-03-16 11:30:00,123.22,123.25,123.2,123.22,25353.0,98.4515,98.4754,98.4355,98.4515,25353.0
2016-03-16 11:35:00,123.22,123.24,123.15,123.19,43703.0,98.4515,98.4674,98.3955,98.4275,43703.0
2016-03-16 11:40:00,123.18,123.23,123.14,123.19,43868.0,98.4195,98.4595,98.3875,98.4275,43868.0
2016-03-16 11:45:00,123.21,123.29,123.16,123.27,42630.0,98.4435,98.5074,98.4035,98.4914,42630.0
2016-03-16 11:50:00,123.27,123.27,123.2,123.22,39619.0,98.4914,98.4914,98.4355,98.4515,39619.0
2016-03-16 11:55:00,123.25,123.32,123.22,123.27,31939.0,98.4754,98.5314,98.4515,98.4914,31939.0
2016-03-16 12:00:00,123.26,123.36,123.21,123.27,56467.0,98.4834,98.5633,98.4435,98.4914,56467.0
2016-03-16 12:05:00,123.29,123.41,123.27,123.33,34833.0,98.5074,98.6033,98.4914,98.5394,34833.0
2016-03-16 12:10:00,123.33,123.34,123.2,123.25,23207.0,98.5394,98.5473,98.4355,98.4754,23207.0
2016-03-16 12:15:00,123.27,123.34,123.24,123.27,35917.0,98.4914,98.5473,98.4674,98.4914,35917.0
2016-03-16 12:20:00,123.27,123.3,123.18,123.25,34038.0,98.4914,98.5154,98.4195,98.4754,34038.0
2016-03-16 12:25:00,123.25,123.29,123.21,123.27,29798.0,98.4754,98.5074,98.4435,98.4914,29798.0
2016-03-16 12:30:00,123.28,123.3,123.19,123.2,31304.0,98.4994,98.5154,98.4275,98.4355,31304.0
2016-03-16 12:35:00,123.21,123.22,123.16,123.17,20673.0,98.4435,98.4515,98.4035,98.4115,20673.0
2016-03-16 12:40:00,123.18,123.2,123.1,123.16,22865.0,98.4195,98.4355,98.3556,98.4035,22865.0
2016-03-16 12:45:00,123.17,123.21,123.14,123.16,14069.0,98.4115,98.4435,98.3875,98.4035,14069.0
2016-03-16 12:50:00,123.15,123.17,123.11,123.14,18694.0,98.3955,98.4115,98.3636,98.3875,18694.0
2016-03-16 12:55:00,123.14,123.15,123.1,123.1,16183.0,98.3875,98.3955,98.3556,98.3556,16183.0
2016-03-16 13:00:00,123.08,123.1,123.04,123.06,16716.0,98.3396,98.3556,98.3076,98.3236,16716.0
2016-03-16 13:05:00,123.06,123.1,123.06,123.07,21943.0,98.3236,98.3556,98.3236,98.3316,21943.0
2016-03-16 13:10:00,123.09,123.1,122.98,123.01,18118.0,98.3476,98.3556,98.2597,98.2837,18118.0
2016-03-16 13:15:00,123.01,123.14,122.94,123.14,20913.0,98.2837,98.3875,98.2277,98.3875,20913.0
2016-03-16 13:20:00,123.14,123.21,123.09,123.2,52584.0,98.3875,98.4435,98.3476,98.4355,52584.0
2016-03-16 13:25:00,123.18,123.2,123.07,123.15,25773.0,98.4195,98.4355,98.3316,98.3955,25773.0
2016-03-16 13:30:00,123.14,123.21,123.07,123.19,22594.0,98.3875,98.4435,98.3316,98.4275,22594.0
2016-03-16 13:35:00,123.19,123.21,123.13,123.19,22933.0,98.4275,98.4435,98.3796,98.4275,22933.0
2016-03-16 13:40:00,123.21,123.24,123.16,123.2,31635.0,98.4435,98.4674,98.4035,98.4355,31635.0
2016-03-16 13:45:00,123.19,123.21,123.1,123.15,31537.0,98.4275,98.4435,98.3556,98.3955,31537.0
2016-03-16 13:50:00,123.16,123.2,123.14,123.14,14964.0,98.4035,98.4355,98.3875,98.3875,14964.0
2016-03-16 13:55:00,123.14,123.22,123.1,123.19,21811.0,98.3875,98.4515,98.3556,98.4275,21811.0
2016-03-16 14:00:00,123.19,123.78,123.17,123.64,180378.0,98.4275,98.8989,98.4115,98.787,180378.0
2016-03-16 14:05:00,123.61,123.77,123.48,123.68,153229.0,98.7631,98.8909,98.6592,98.819,153229.0
2016-03-16 14:10:00,123.67,123.73,123.44,123.48,81599.0,98.811,98.8589,98.6272,98.6592,81599.0
2016-03-16 14:15:00,123.47,123.67,123.45,123.59,52326.0,98.6512,98.811,98.6352,98.7471,52326.0
2016-03-16 14:20:00,123.59,123.71,123.57,123.67,70073.0,98.7471,98.843,98.7311,98.811,70073.0
2016-03-16 14:25:00,123.68,123.8,123.57,123.63,113221.0,98.819,98.9149,98.7311,98.779,113221.0
2016-03-16 14:30:00,123.62,123.69,123.5,123.62,75236.0,98.7711,98.827,98.6752,98.7711,75236.0
2016-03-16 14:35:00,123.64,123.73,123.45,123.6,62995.0,98.787,98.8589,98.6352,98.7551,62995.0
2016-03-16 14:40:00,123.6,123.76,123.58,123.73,83978.0,98.7551,98.8829,98.7391,98.8589,83978.0
2016-03-16 14:45:00,123.72,123.86,123.72,123.79,87333.0,98.851,98.9628,98.851,98.9069,87333.0
2016-03-16 14:50:00,123.82,123.94,123.77,123.93,189514.0,98.9309,99.0267,98.8909,99.0187,189514.0
2016-03-16 14:55:00,123.92,124.06,123.78,123.79,107179.0,99.0108,99.1226,98.8989,98.9069,107179.0
2016-03-16 15:00:00,123.76,123.99,123.76,123.95,53624.0,98.8829,99.0667,98.8829,99.0347,53624.0
2016-03-16 15:05:00,123.92,124.01,123.85,123.93,53358.0,99.0108,99.0827,98.9548,99.0187,53358.0
2016-03-16 15:10:00,123.93,124.0,123.79,123.86,60283.0,99.0187,99.0747,98.9069,98.9628,60283.0
2016-03-16 15:15:00,123.85,123.98,123.79,123.82,65423.0,98.9548,99.0587,98.9069,98.9309,65423.0
2016-03-16 15:20:00,123.82,123.95,123.78,123.83,59800.0,98.9309,99.0347,98.8989,98.9388,59800.0
2016-03-16 15:25:00,123.83,124.0,123.8,123.98,44158.0,98.9388,99.0747,98.9149,99.0587,44158.0
2016-03-16 15:30:00,123.98,123.98,123.85,123.9,54227.0,99.0587,99.0587,98.9548,98.9948,54227.0
2016-03-16 15:35:00,123.92,123.98,123.84,123.91,72596.0,99.0108,99.0587,98.9468,99.0028,72596.0
2016-03-16 15:40:00,123.92,123.96,123.81,123.82,85522.0,99.0108,99.0427,98.9229,98.9309,85522.0
2016-03-16 15:45:00,123.82,123.87,123.78,123.8,122427.0,98.9309,98.9708,98.8989,98.9149,122427.0
2016-03-16 15:50:00,123.8,123.81,123.62,123.63,154510.0,98.9149,98.9229,98.7711,98.779,154510.0
2016-03-16 15:55:00,123.63,123.7,123.5,123.64,385772.0,98.779,98.835,98.6752,98.787,385772.0
2016-03-17 09:30:00,123.27,123.68,123.13,123.6,80643.0,98.4914,98.819,98.3796,98.7551,80643.0
2016-03-17 09:35:00,123.63,123.66,123.43,123.5,56084.0,98.779,98.803,98.6193,98.6752,56084.0
2016-03-17 09:40:00,123.52,123.69,123.43,123.63,59668.0,98.6912,98.827,98.6193,98.779,59668.0
2016-03-17 09:45:00,123.64,123.69,123.43,123.5,93526.0,98.787,98.827,98.6193,98.6752,93526.0
2016-03-17 09:50:00,123.51,123.53,123.36,123.41,34833.0,98.6832,98.6991,98.5633,98.6033,34833.0
2016-03-17 09:55:00,123.41,123.41,123.17,123.18,51371.0,98.6033,98.6033,98.4115,98.4195,51371.0
2016-03-17 10:00:00,123.18,123.47,123.12,123.42,61279.0,98.4195,98.6512,98.3716,98.6113,61279.0
2016-03-17 10:05:00,123.42,123.43,123.27,123.3,64693.0,98.6113,98.6193,98.4914,98.5154,64693.0
2016-03-17 10:10:00,123.31,123.33,123.15,123.15,50723.0,98.5234,98.5394,98.3955,98.3955,50723.0
2016-03-17 10:15:00,123.16,123.2,123.11,123.2,39020.0,98.4035,98.4355,98.3636,98.4355,39020.0
2016-03-17 10:20:00,123.2,123.27,123.18,123.2,37854.0,98.4355,98.4914,98.4195,98.4355,37854.0
2016-03-17 10:25:00,123.2,123.38,123.16,123.33,64053.0,98.4355,98.5793,98.4035,98.5394,64053.0
2016-03-17 10:30:00,123.32,123.33,123.24,123.25,55692.0,98.5314,98.5394,98.4674,98.4754,55692.0
2016-03-17 10:35:00,123.25,123.39,123.25,123.37,70335.0,98.4754,98.5873,98.4754,98.5713,70335.0
2016-03-17 10:40:00,123.37,123.4,123.28,123.31,50428.0,98.5713,98.5953,98.4994,98.5234,50428.0
2016-03-17 10:45:00,123.31,123.41,123.28,123.4,40365.0,98.5234,98.6033,98.4994,98.5953,40365.0
2016-03-17 10:50:00,123.4,123.46,123.27,123.28,27209.0,98.5953,98.6432,98.4914,98.4994,27209.0
2016-03-17 10:55:00,123.28,123.34,123.19,123.33,57900.0,98.4994,98.5473,98.4275,98.5394,57900.0
2016-03-17 11:00:00,123.34,123.41,123.31,123.33,33494.0,98.5473,98.6033,98.5234,98.5394,33494.0
2016-03-17 11:05:00,123.36,123.43,123.32,123.42,32832.0,98.5633,98.6193,98.5314,98.6113,32832.0
2016-03-17 11:10:00,123.42,123.55,123.42,123.53,27052.0,98.6113,98.7151,98.6113,98.6991,27052.0
2016-03-17 11:15:00,123.52,123.53,123.38,123.41,42995.0,98.6912,98.6991,98.5793,98.6033,42995.0
2016-03-17 11:20:00,123.42,123.48,123.41,123.47,23153.0,98.6113,98.6592,98.6033,98.6512,23153.0
2016-03-17 11:25:00,123.48,123.51,123.39,123.48,82652.0,98.6592,98.6832,98.5873,98.6592,82652.0
2016-03-17 11:30:00,123.5,123.57,123.49,123.56,51228.0,98.6752,98.7311,98.6672,98.7231,51228.0
2016-03-17 11:35:00,123.57,123.64,123.5,123.52,49214.0,98.7311,98.787,98.6752,98.6912,49214.0
2016-03-17 11:40:00,123.52,123.63,123.47,123.58,67900.0,98.6912,98.779,98.6512,98.7391,67900.0
2016-03-17 11:45:00,123.58,123.62,123.58,123.61,31299.0,98.7391,98.7711,98.7391,98.7631,31299.0
2016-03-17 11:50:00,123.61,123.63,123.54,123.59,24529.0,98.7631,98.779,98.7071,98.7471,24529.0
2016-03-17 11:55:00,123.6,123.62,123.49,123.56,50028.0,98.7551,98.7711,98.6672,98.7231,50028.0
2016-03-17 12:00:00,123.57,123.58,123.4,123.43,31156.0,98.7311,98.7391,98.5953,98.6193,31156.0
2016-03-17 12:05:00,123.41,123.45,123.4,123.44,23341.0,98.6033,98.6352,98.5953,98.6272,23341.0
2016-03-17 12:10:00,123.43,123.5,123.42,123.42,39698.0,98.6193,98.6752,98.6113,98.6113,39698.0
2016-03-17 12:15:00,123.43,123.47,123.4,123.47,19571.0,98.6193,98.6512,98.5953,98.6512,19571.0
2016-03-17 12:20:00,123.47,123.55,123.47,123.54,43719.0,98.6512,98.7151,98.6512,98.7071,43719.0
2016-03-17 12:25:00,123.54,123.63,123.53,123.61,26157.0,98.7071,98.779,98.6991,98.7631,26157.0
2016-03-17 12:30:00,123.61,123.69,123.6,123.69,36052.0,98.7631,98.827,98.7551,98.827,36052.0
2016-03-17 12:35:00,123.69,123.83,123.69,123.82,45159.0,98.827,98.9388,98.827,98.9309,45159.0
2016-03-17 12:40:00,123.82,123.85,123.48,123.5,91239.0,98.9309,98.9548,98.6592,98.6752,91239.0
2016-03-17 12:45:00,123.5,123.52,123.46,123.47,36415.0,98.6752,98.6912,98.6432,98.6512,36415.0
2016-03-17 12:50:00,123.49,123.52,123.47,123.51,32885.0,98.6672,98.6912,98.6512,98.6832,32885.0
2016-03-17 12:55:00,123.51,123.52,123.47,123.5,35358.0,98.6832,98.6912,98.6512,98.6752,35358.0
2016-03-17 13:00:00,123.5,123.53,123.48,123.5,28428.0,98.6752,98.6991,98.6592,98.6752,28428.0
2016-03-17 13:05:00,123.5,123.56,123.47,123.56,33717.0,98.6752,98.7231,98.6512,98.7231,33717.0
2016-03-17 13:10:00,123.56,123.57,123.42,123.48,33704.0,98.7231,98.7311,98.6113,98.6592,33704.0
2016-03-17 13:15:00,123.49,123.51,123.48,123.49,38646.0,98.6672,98.6832,98.6592,98.6672,38646.0
2016-03-17 13:20:00,123.5,123.51,123.47,123.48,20522.0,98.6752,98.6832,98.6512,98.6592,20522.0
2016-03-17 13:25:00,123.48,123.54,123.46,123.49,28231.0,98.6592,98.7071,98.6432,98.6672,28231.0
2016-03-17 13:30:00,123.49,123.51,123.44,123.51,23749.0,98.6672,98.6832,98.6272,98.6832,23749.0
2016-03-17 13:35:00,123.49,123.56,123.45,123.51,37965.0,98.6672,98.7231,98.6352,98.6832,37965.0
2016-03-17 13:40:00,123.53,123.59,123.5,123.55,35387.0,98.6991,98.7471,98.6752,98.7151,35387.0
2016-03-17 13:45:00,123.55,123.67,123.46,123.52,67058.0,98.7151,98.811,98.6432,98.6912,67058.0
2016-03-17 13:50:00,123.52,123.56,123.47,123.49,27887.0,98.6912,98.7231,98.6512,98.6672,27887.0
2016-03-17 13:55:00,123.49,123.51,123.46,123.5,32321.0,98.6672,98.6832,98.6432,98.6752,32321.0
2016-03-17 14:00:00,123.49,123.51,123.36,123.39,69504.0,98.6672,98.6832,98.5633,98.5873,69504.0
2016-03-17 14:05:00,123.39,123.52,123.38,123.48,40283.0,98.5873,98.6912,98.5793,98.6592,40283.0
2016-03-17 14:10:00,123.49,123.51,123.44,123.49,43053.0,98.6672,98.6832,98.6272,98.6672,43053.0
2016-03-17 14:15:00,123.47,123.52,123.47,123.5,37477.0,98.6512,98.6912,98.6512,98.6752,37477.0
2016-03-17 14:20:00,123.51,123.52,123.45,123.46,40318.0,98.6832,98.6912,98.6352,98.6432,40318.0
2016-03-17 14:25:00,123.47,123.5,123.43,123.45,31923.0,98.6512,98.6752,98.6193,98.6352,31923.0
2016-03-17 14:30:00,123.46,123.49,123.44,123.49,44657.0,98.6432,98.6672,98.6272,98.6672,44657.0
2016-03-17 14:35:00,123.49,123.5,123.46,123.47,40868.0,98.6672,98.6752,98.6432,98.6512,40868.0
2016-03-17 14:40:00,123.47,123.5,123.46,123.47,36741.0,98.6512,98.6752,98.6432,98.6512,36741.0
2016-03-17 14:45:00,123.47,123.54,123.46,123.49,39132.0,98.6512,98.7071,98.6432,98.6672,39132.0
2016-03-17 14:50:00,123.49,123.51,123.44,123.47,34635.0,98.6672,98.6832,98.6272,98.6512,34635.0
2016-03-17 14:55:00,123.47,123.48,123.39,123.4,43629.0,98.6512,98.6592,98.5873,98.5953,43629.0
2016-03-17 15:00:00,123.4,123.56,123.4,123.54,38828.0,98.5953,98.7231,98.5953,98.7071,38828.0
2016-03-17 15:05:00,123.55,123.64,123.54,123.54,48310.0,98.7151,98.787,98.7071,98.7071,48310.0
2016-03-17 15:10:00,123.54,123.57,123.51,123.51,34929.0,98.7071,98.7311,98.6832,98.6832,34929.0
2016-03-17 15:15:00,123.5,123.53,123.45,123.5,39133.0,98.6752,98.6991,98.6352,98.6752,39133.0
2016-03-17 15:20:00,123.5,123.57,123.49,123.52,63298.0,98.6752,98.7311,98.6672,98.6912,63298.0
2016-03-17 15:25:00,123.52,123.62,123.52,123.54,53775.0,98.6912,98.7711,98.6912,98.7071,53775.0
2016-03-17 15:30:00,123.55,123.61,123.52,123.6,55959.0,98.7151,98.7631,98.6912,98.7551,55959.0
2016-03-17 15:35:00,123.6,123.63,123.58,123.61,81567.0,98.7551,98.779,98.7391,98.7631,81567.0
2016-03-17 15:40:00,123.6,123.6,123.51,123.51,67417.0,98.7551,98.7551,98.6832,98.6832,67417.0
2016-03-17 15:45:00,123.51,123.56,123.3,123.3,121957.0,98.6832,98.7231,98.5154,98.5154,121957.0
2016-03-17 15:50:00,123.3,123.38,123.27,123.28,143174.0,98.5154,98.5793,98.4914,98.4994,143174.0
2016-03-17 15:55:00,123.28,123.41,123.17,123.24,421112.0,98.4994,98.6033,98.4115,98.4674,421112.0
2016-03-18 09:30:00,123.43,123.48,123.11,123.13,1370419.0,98.6193,98.6592,98.3636,98.3796,1370419.0
2016-03-18 09:35:00,123.16,123.18,122.92,123.03,76453.0,98.4035,98.4195,98.2118,98.2997,76453.0
2016-03-18 09:40:00,123.04,123.07,122.75,122.9,48689.0,98.3076,98.3316,98.0759,98.1958,48689.0
2016-03-18 09:45:00,122.92,123.14,122.88,122.98,49417.0,98.2118,98.3875,98.1798,98.2597,49417.0
2016-03-18 09:50:00,122.98,123.16,122.96,123.06,64339.0,98.2597,98.4035,98.2437,98.3236,64339.0
2016-03-18 09:55:00,123.06,123.21,122.96,123.19,84656.0,98.3236,98.4435,98.2437,98.4275,84656.0
2016-03-18 10:00:00,123.2,123.47,123.09,123.34,92046.0,98.4355,98.6512,98.3476,98.5473,92046.0
2016-03-18 10:05:00,123.35,123.35,123.2,123.31,91938.0,98.5553,98.5553,98.4355,98.5234,91938.0
2016-03-18 10:10:00,123.29,123.32,123.26,123.27,48446.0,98.5074,98.5314,98.4834,98.4914,48446.0
2016-03-18 10:15:00,123.29,123.3,123.14,123.23,41747.0,98.5074,98.5154,98.3875,98.4595,41747.0
2016-03-18 10:20:00,123.24,123.28,123.23,123.26,32894.0,98.4674,98.4994,98.4595,98.4834,32894.0
2016-03-18 10:25:00,123.25,123.5,123.24,123.44,56341.0,98.4754,98.6752,98.4674,98.6272,56341.0
2016-03-18 10:30:00,123.43,123.51,123.42,123.5,34714.0,98.6193,98.6832,98.6113,98.6752,34714.0
2016-03-18 10:35:00,123.49,123.55,123.42,123.47,38525.0,98.6672,98.7151,98.6113,98.6512,38525.0
2016-03-18 10:40:00,123.47,123.63,123.47,123.61,38815.0,98.6512,98.779,98.6512,98.7631,38815.0
2016-03-18 10:45:00,123.61,123.64,123.46,123.5,81282.0,98.7631,98.787,98.6432,98.6752,81282.0
2016-03-18 10:50:00,123.49,123.54,123.42,123.43,43492.0,98.6672,98.7071,98.6113,98.6193,43492.0
2016-03-18 10:55:00,123.44,123.45,123.36,123.38,43791.0,98.6272,98.6352,98.5633,98.5793,43791.0
2016-03-18 11:00:00,123.39,123.52,123.38,123.44,44702.0,98.5873,98.6912,98.5793,98.6272,44702.0
2016-03-18 11:05:00,123.45,123.54,123.39,123.54,66640.0,98.6352,98.7071,98.5873,98.7071,66640.0
2016-03-18 11:10:00,123.53,123.67,123.53,123.57,34274.0,98.6991,98.811,98.6991,98.7311,34274.0
2016-03-18 11:15:00,123.57,123.63,123.5,123.5,41644.0,98.7311,98.779,98.6752,98.6752,41644.0
2016-03-18 11:20:00,123.5,123.62,123.48,123.53,64857.0,98.6752,98.7711,98.6592,98.6991,64857.0
2016-03-18 11:25:00,123.53,123.53,123.44,123.47,36283.0,98.6991,98.6991,98.6272,98.6512,36283.0
2016-03-18 11:30:00,123.46,123.55,123.46,123.55,26594.0,98.6432,98.7151,98.6432,98.7151,26594.0
2016-03-18 11:35:00,123.55,123.68,123.52,123.68,47283.0,98.7151,98.819,98.6912,98.819,47283.0
2016-03-18 11:40:00,123.68,123.7,123.64,123.66,18009.0,98.819,98.835,98.787,98.803,18009.0
2016-03-18 11:45:00,123.68,123.73,123.66,123.69,21880.0,98.819,98.8589,98.803,98.827,21880.0
2016-03-18 11:50:00,123.69,123.73,123.68,123.69,30314.0,98.827,98.8589,98.819,98.827,30314.0
2016-03-18 11:55:00,123.68,123.69,123.6,123.65,41023.0,98.819,98.827,98.7551,98.795,41023.0
2016-03-18 12:00:00,123.65,123.67,123.6,123.64,36207.0,98.795,98.811,98.7551,98.787,36207.0
2016-03-18 12:05:00,123.64,123.66,123.62,123.64,30993.0,98.787,98.803,98.7711,98.787,30993.0
2016-03-18 12:10:00,123.64,123.66,123.62,123.63,14542.0,98.787,98.803,98.7711,98.779,14542.0
2016-03-18 12:15:00,123.63,123.68,123.62,123.67,28901.0,98.779,98.819,98.7711,98.811,28901.0
2016-03-18 12:20:00,123.68,123.78,123.67,123.7,40562.0,98.819,98.8989,98.811,98.835,40562.0
2016-03-18 12:25:00,123.71,123.72,123.62,123.64,32261.0,98.843,98.851,98.7711,98.787,32261.0
2016-03-18 12:30:00,123.64,123.64,123.55,123.56,44150.0,98.787,98.787,98.7151,98.7231,44150.0
2016-03-18 12:35:00,123.56,123.62,123.54,123.58,13913.0,98.7231,98.7711,98.7071,98.7391,13913.0
2016-03-18 12:40:00,123.58,123.58,123.51,123.53,22045.0,98.7391,98.7391,98.6832,98.6991,22045.0
2016-03-18 12:45:00,123.52,123.59,123.52,123.59,19641.0,98.6912,98.7471,98.6912,98.7471,19641.0
2016-03-18 12:50:00,123.58,123.58,123.53,123.54,16884.0,98.7391,98.7391,98.6991,98.7071,16884.0
2016-03-18 12:55:00,123.54,123.58,123.53,123.54,21827.0,98.7071,98.7391,98.6991,98.7071,21827.0
2016-03-18 13:00:00,123.55,123.57,123.54,123.56,27855.0,98.7151,98.7311,98.7071,98.7231,27855.0
2016-03-18 13:05:00,123.56,123.57,123.5,123.52,25589.0,98.7231,98.7311,98.6752,98.6912,25589.0
2016-03-18 13:10:00,123.52,123.56,123.5,123.5,39375.0,98.6912,98.7231,98.6752,98.6752,39375.0
2016-03-18 13:15:00,123.51,123.54,123.47,123.47,38094.0,98.6832,98.7071,98.6512,98.6512,38094.0
2016-03-18 13:20:00,123.48,123.56,123.43,123.46,50777.0,98.6592,98.7231,98.6193,98.6432,50777.0
2016-03-18 13:25:00,123.46,123.51,123.38,123.5,55162.0,98.6432,98.6832,98.5793,98.6752,55162.0
2016-03-18 13:30:00,123.51,123.51,123.38,123.41,28760.0,98.6832,98.6832,98.5793,98.6033,28760.0
2016-03-18 13:35:00,123.4,123.5,123.38,123.5,31127.0,98.5953,98.6752,98.5793,98.6752,31127.0
2016-03-18 13:40:00,123.5,123.5,123.46,123.48,37413.0,98.6752,98.6752,98.6432,98.6592,37413.0
2016-03-18 13:45:00,123.48,123.5,123.45,123.49,44824.0,98.6592,98.6752,98.6352,98.6672,44824.0
2016-03-18 13:50:00,123.49,123.5,123.26,123.26,35001.0,98.6672,98.6752,98.4834,98.4834,35001.0
2016-03-18 13:55:00,123.27,123.39,123.24,123.38,33430.0,98.4914,98.5873,98.4674,98.5793,33430.0
2016-03-18 14:00:00,123.39,123.47,123.39,123.42,30578.0,98.5873,98.6512,98.5873,98.6113,30578.0
2016-03-18 14:05:00,123.44,123.45,123.35,123.35,30141.0,98.6272,98.6352,98.5553,98.5553,30141.0
2016-03-18 14:10:00,123.36,123.39,123.34,123.34,19575.0,98.5633,98.5873,98.5473,98.5473,19575.0
2016-03-18 14:15:00,123.34,123.45,123.32,123.44,637377.0,98.5473,98.6352,98.5314,98.6272,637377.0
2016-03-18 14:20:00,123.45,123.5,123.42,123.48,21425.0,98.6352,98.6752,98.6113,98.6592,21425.0
2016-03-18 14:25:00,123.47,123.51,123.46,123.49,32332.0,98.6512,98.6832,98.6432,98.6672,32332.0
2016-03-18 14:30:00,123.48,123.51,123.46,123.51,33173.0,98.6592,98.6832,98.6432,98.6832,33173.0
2016-03-18 14:35:00,123.5,123.51,123.46,123.5,32450.0,98.6752,98.6832,98.6432,98.6752,32450.0
2016-03-18 14:40:00,123.5,123.53,123.46,123.47,45336.0,98.6752,98.6991,98.6432,98.6512,45336.0
2016-03-18 14:45:00,123.48,123.53,123.45,123.51,43317.0,98.6592,98.6991,98.6352,98.6832,43317.0
2016-03-18 14:50:00,123.51,123.53,123.5,123.5,28398.0,98.6832,98.6991,98.6752,98.6752,28398.0
2016-03-18 14:55:00,123.51,123.59,123.51,123.59,35764.0,98.6832,98.7471,98.6832,98.7471,35764.0
2016-03-18 15:00:00,123.59,123.62,123.56,123.57,48650.0,98.7471,98.7711,98.7231,98.7311,48650.0
2016-03-18 15:05:00,123.57,123.6,123.56,123.59,50077.0,98.7311,98.7551,98.7231,98.7471,50077.0
2016-03-18 15:10:00,123.58,123.62,123.57,123.61,97943.0,98.7391,98.7711,98.7311,98.7631,97943.0
2016-03-18 15:15:00,123.62,123.65,123.6,123.64,85322.0,98.7711,98.795,98.7551,98.787,85322.0
2016-03-18 15:20:00,123.64,123.66,123.61,123.64,59049.0,98.787,98.803,98.7631,98.787,59049.0
2016-03-18 15:25:00,123.64,123.75,123.64,123.75,115319.0,98.787,98.8749,98.787,98.8749,115319.0
2016-03-18 15:30:00,123.74,123.75,123.71,123.75,86256.0,98.8669,98.8749,98.843,98.8749,86256.0
2016-03-18 15:35:00,123.75,123.91,123.73,123.9,113931.0,98.8749,99.0028,98.8589,98.9948,113931.0
2016-03-18 15:40:00,123.9,124.0,123.86,124.0,154090.0,98.9948,99.0747,98.9628,99.0747,154090.0
2016-03-18 15:45:00,123.98,124.12,123.61,123.69,258729.0,99.0587,99.1706,98.7631,98.827,258729.0
2016-03-18 15:50:00,123.69,123.7,123.14,123.56,163022.0,98.827,98.835,98.3875,98.7231,163022.0
2016-03-18 15:55:00,123.57,123.87,123.37,123.63,898474.0,98.7311,98.9708,98.5713,98.779,898474.0
2016-03-21 09:30:00,123.66,124.0,123.51,123.91,151045.0,98.803,99.0747,98.6832,99.0028,151045.0
2016-03-21 09:35:00,123.93,123.97,123.42,123.53,44899.0,99.0187,99.0507,98.6113,98.6991,44899.0
2016-03-21 09:40:00,123.53,123.62,123.48,123.6,51541.0,98.6991,98.7711,98.6592,98.7551,51541.0
2016-03-21 09:45:00,123.59,123.65,123.23,123.25,54973.0,98.7471,98.795,98.4595,98.4754,54973.0
2016-03-21 09:50:00,123.27,123.44,123.22,123.25,35683.0,98.4914,98.6272,98.4515,98.4754,35683.0
2016-03-21 09:55:00,123.26,123.43,123.22,123.34,30787.0,98.4834,98.6193,98.4515,98.5473,30787.0
2016-03-21 10:00:00,123.34,123.55,123.34,123.5,70080.0,98.5473,98.7151,98.5473,98.6752,70080.0
2016-03-21 10:05:00,123.48,123.56,123.47,123.52,27923.0,98.6592,98.7231,98.6512,98.6912,27923.0
2016-03-21 10:10:00,123.51,123.51,123.3,123.32,38566.0,98.6832,98.6832,98.5154,98.5314,38566.0
2016-03-21 10:15:00,123.32,123.53,123.3,123.52,28550.0,98.5314,98.6991,98.5154,98.6912,28550.0
2016-03-21 10:20:00,123.53,123.53,123.19,123.19,36872.0,98.6991,98.6991,98.4275,98.4275,36872.0
2016-03-21 10:25:00,123.18,123.33,123.05,123.31,48673.0,98.4195,98.5394,98.3156,98.5234,48673.0
2016-03-21 10:30:00,123.33,123.41,123.23,123.39,37207.0,98.5394,98.6033,98.4595,98.5873,37207.0
2016-03-21 10:35:00,123.4,123.58,123.4,123.58,30189.0,98.5953,98.7391,98.5953,98.7391,30189.0
2016-03-21 10:40:00,123.55,123.71,123.41,123.46,61447.0,98.7151,98.843,98.6033,98.6432,61447.0
2016-03-21 10:45:00,123.5,123.51,123.3,123.3,24272.0,98.6752,98.6832,98.5154,98.5154,24272.0
2016-03-21 10:50:00,123.3,123.46,123.3,123.41,25543.0,98.5154,98.6432,98.5154,98.6033,25543.0
2016-03-21 10:55:00,123.4,123.57,123.39,123.54,26712.0,98.5953,98.7311,98.5873,98.7071,26712.0
2016-03-21 11:00:00,123.55,123.77,123.51,123.76,27561.0,98.7151,98.8909,98.6832,98.8829,27561.0
2016-03-21 11:05:00,123.75,123.81,123.67,123.8,29604.0,98.8749,98.9229,98.811,98.9149,29604.0
2016-03-21 11:10:00,123.81,123.87,123.76,123.81,35257.0,98.9229,98.9708,98.8829,98.9229,35257.0
2016-03-21 11:15:00,123.83,123.84,123.72,123.73,60050.0,98.9388,98.9468,98.851,98.8589,60050.0
2016-03-21 11:20:00,123.73,123.9,123.72,123.86,41904.0,98.8589,98.9948,98.851,98.9628,41904.0
2016-03-21 11:25:00,123.88,123.94,123.81,123.92,36019.0,98.9788,99.0267,98.9229,99.0108,36019.0
2016-03-21 11:30:00,123.93,123.98,123.89,123.89,37462.0,99.0187,99.0587,98.9868,98.9868,37462.0
2016-03-21 11:35:00,123.88,123.91,123.83,123.87,48451.0,98.9788,99.0028,98.9388,98.9708,48451.0
2016-03-21 11:40:00,123.86,123.87,123.8,123.82,30875.0,98.9628,98.9708,98.9149,98.9309,30875.0
2016-03-21 11:45:00,123.83,123.91,123.82,123.91,27284.0,98.9388,99.0028,98.9309,99.0028,27284.0
2016-03-21 11:50:00,123.91,124.08,123.9,124.08,55462.0,99.0028,99.1386,98.9948,99.1386,55462.0
2016-03-21 11:55:00,124.06,124.12,124.05,124.11,48224.0,99.1226,99.1706,99.1146,99.1626,48224.0
2016-03-21 12:00:00,124.1,124.13,124.04,124.06,32767.0,99.1546,99.1785,99.1066,99.1226,32767.0
2016-03-21 12:05:00,124.06,124.08,123.98,123.99,33934.0,99.1226,99.1386,99.0587,99.0667,33934.0
2016-03-21 12:10:00,123.99,124.16,123.99,124.14,32118.0,99.0667,99.2025,99.0667,99.1865,32118.0
2016-03-21 12:15:00,124.15,124.24,124.15,124.22,30619.0,99.1945,99.2664,99.1945,99.2505,30619.0
2016-03-21 12:20:00,124.23,124.31,124.22,124.26,40635.0,99.2584,99.3224,99.2505,99.2824,40635.0
2016-03-21 12:25:00,124.26,124.32,124.19,124.23,38021.0,99.2824,99.3304,99.2265,99.2584,38021.0
2016-03-21 12:30:00,124.24,124.28,124.2,124.22,35535.0,99.2664,99.2984,99.2345,99.2505,35535.0
2016-03-21 12:35:00,124.22,124.33,124.2,124.3,29872.0,99.2505,99.3383,99.2345,99.3144,29872.0
2016-03-21 12:40:00,124.3,124.3,124.13,124.15,25915.0,99.3144,99.3144,99.1785,99.1945,25915.0
2016-03-21 12:45:00,124.14,124.25,124.13,124.22,24662.0,99.1865,99.2744,99.1785,99.2505,24662.0
2016-03-21 12:50:00,124.23,124.26,124.19,124.23,29261.0,99.2584,99.2824,99.2265,99.2584,29261.0
2016-03-21 12:55:00,124.24,124.29,124.19,124.21,27616.0,99.2664,99.3064,99.2265,99.2425,27616.0
2016-03-21 13:00:00,124.22,124.29,124.16,124.27,25880.0,99.2505,99.3064,99.2025,99.2904,25880.0
2016-03-21 13:05:00,124.28,124.28,124.1,124.1,15743.0,99.2984,99.2984,99.1546,99.1546,15743.0
2016-03-21 13:10:00,124.1,124.24,124.1,124.16,25702.0,99.1546,99.2664,99.1546,99.2025,25702.0
2016-03-21 13:15:00,124.17,124.35,124.16,124.34,24077.0,99.2105,99.3543,99.2025,99.3463,24077.0
2016-03-21 13:20:00,124.35,124.35,124.26,124.29,19880.0,99.3543,99.3543,99.2824,99.3064,19880.0
2016-03-21 13:25:00,124.28,124.31,124.19,124.31,28535.0,99.2984,99.3224,99.2265,99.3224,28535.0
2016-03-21 13:30:00,124.31,124.31,124.15,124.16,36360.0,99.3224,99.3224,99.1945,99.2025,36360.0
2016-03-21 13:35:00,124.15,124.25,124.15,124.18,20245.0,99.1945,99.2744,99.1945,99.2185,20245.0
2016-03-21 13:40:00,124.18,124.23,124.09,124.19,31917.0,99.2185,99.2584,99.1466,99.2265,31917.0
2016-03-21 13:45:00,124.19,124.26,124.15,124.24,43249.0,99.2265,99.2824,99.1945,99.2664,43249.0
2016-03-21 13:50:00,124.23,124.24,124.13,124.18,33408.0,99.2584,99.2664,99.1785,99.2185,33408.0
2016-03-21 13:55:00,124.18,124.34,124.18,124.34,31347.0,99.2185,99.3463,99.2185,99.3463,31347.0
2016-03-21 14:00:00,124.34,124.35,124.25,124.25,32784.0,99.3463,99.3543,99.2744,99.2744,32784.0
2016-03-21 14:05:00,124.25,124.28,124.19,124.2,30343.0,99.2744,99.2984,99.2265,99.2345,30343.0
2016-03-21 14:10:00,124.2,124.33,124.19,124.32,27268.0,99.2345,99.3383,99.2265,99.3304,27268.0
2016-03-21 14:15:00,124.32,124.43,124.3,124.38,62497.0,99.3304,99.4182,99.3144,99.3783,62497.0
2016-03-21 14:20:00,124.37,124.5,124.3,124.49,44322.0,99.3703,99.4742,99.3144,99.4662,44322.0
2016-03-21 14:25:00,124.48,124.49,124.38,124.39,33836.0,99.4582,99.4662,99.3783,99.3863,33836.0
2016-03-21 14:30:00,124.39,124.39,124.27,124.27,41293.0,99.3863,99.3863,99.2904,99.2904,41293.0
2016-03-21 14:35:00,124.27,124.28,124.17,124.22,49386.0,99.2904,99.2984,99.2105,99.2505,49386.0
2016-03-21 14:40:00,124.22,124.23,124.13,124.13,37113.0,99.2505,99.2584,99.1785,99.1785,37113.0
2016-03-21 14:45:00,124.13,124.13,123.99,124.08,36468.0,99.1785,99.1785,99.0667,99.1386,36468.0
2016-03-21 14:50:00,124.1,124.18,124.08,124.09,28762.0,99.1546,99.2185,99.1386,99.1466,28762.0
2016-03-21 14:55:00,124.1,124.15,124.08,124.08,28007.0,99.1546,99.1945,99.1386,99.1386,28007.0
2016-03-21 15:00:00,124.08,124.08,123.96,123.99,28679.0,99.1386,99.1386,99.0427,99.0667,28679.0
2016-03-21 15:05:00,123.98,124.03,123.94,123.99,73643.0,99.0587,99.0986,99.0267,99.0667,73643.0
2016-03-21 15:10:00,124.0,124.05,123.99,124.0,37452.0,99.0747,99.1146,99.0667,99.0747,37452.0
2016-03-21 15:15:00,124.0,124.01,123.94,123.99,38267.0,99.0747,99.0827,99.0267,99.0667,38267.0
2016-03-21 15:20:00,123.99,124.09,123.96,123.97,43524.0,99.0667,99.1466,99.0427,99.0507,43524.0
2016-03-21 15:25:00,123.96,123.99,123.92,123.93,33792.0,99.0427,99.0667,99.0108,99.0187,33792.0
2016-03-21 15:30:00,123.92,123.92,123.81,123.84,50748.0,99.0108,99.0108,98.9229,98.9468,50748.0
2016-03-21 15:35:00,123.85,123.94,123.84,123.92,63596.0,98.9548,99.0267,98.9468,99.0108,63596.0
2016-03-21 15:40:00,123.93,123.97,123.84,123.88,93133.0,99.0187,99.0507,98.9468,98.9788,93133.0
2016-03-21 15:45:00,123.89,123.92,123.86,123.86,55341.0,98.9868,99.0108,98.9628,98.9628,55341.0
2016-03-21 15:50:00,123.87,123.9,123.81,123.82,52974.0,98.9708,98.9948,98.9229,98.9309,52974.0
2016-03-21 15:55:00,123.83,123.88,123.8,123.83,141641.0,98.9388,98.9788,98.9149,98.9388,141641.0
2016-03-22 09:30:00,123.79,124.21,123.79,124.16,111844.0,98.9069,99.2425,98.9069,99.2025,111844.0
2016-03-22 09:35:00,124.14,124.39,124.0,124.21,136933.0,99.1865,99.3863,99.0747,99.2425,136933.0
2016-03-22 09:40:00,124.2,124.2,123.78,123.89,34674.0,99.2345,99.2345,98.8989,98.9868,34674.0
2016-03-22 09:45:00,123.88,123.91,123.56,123.64,53448.0,98.9788,99.0028,98.7231,98.787,53448.0
2016-03-22 09:50:00,123.62,123.85,123.58,123.77,56310.0,98.7711,98.9548,98.7391,98.8909,56310.0
2016-03-22 09:55:00,123.78,123.92,123.73,123.84,45412.0,98.8989,99.0108,98.8589,98.9468,45412.0
2016-03-22 10:00:00,123.83,123.88,123.61,123.68,46613.0,98.9388,98.9788,98.7631,98.819,46613.0
2016-03-22 10:05:00,123.7,123.77,123.62,123.62,35675.0,98.835,98.8909,98.7711,98.7711,35675.0
2016-03-22 10:10:00,123.64,123.78,123.63,123.7,22101.0,98.787,98.8989,98.779,98.835,22101.0
2016-03-22 10:15:00,123.71,123.73,123.64,123.71,25213.0,98.843,98.8589,98.787,98.843,25213.0
2016-03-22 10:20:00,123.72,123.87,123.7,123.79,28913.0,98.851,98.9708,98.835,98.9069,28913.0
2016-03-22 10:25:00,123.79,123.9,123.77,123.86,35093.0,98.9069,98.9948,98.8909,98.9628,35093.0
2016-03-22 10:30:00,123.87,123.89,123.8,123.84,42897.0,98.9708,98.9868,98.9149,98.9468,42897.0
2016-03-22 10:35:00,123.84,123.85,123.72,123.78,25981.0,98.9468,98.9548,98.851,98.8989,25981.0
2016-03-22 10:40:00,123.79,123.86,123.72,123.8,26105.0,98.9069,98.9628,98.851,98.9149,26105.0
2016-03-22 10:45:00,123.8,123.82,123.75,123.75,19999.0,98.9149,98.9309,98.8749,98.8749,19999.0
2016-03-22 10:50:00,123.75,123.91,123.75,123.91,29200.0,98.8749,99.0028,98.8749,99.0028,29200.0
2016-03-22 10:55:00,123.93,123.97,123.9,123.95,21260.0,99.0187,99.0507,98.9948,99.0347,21260.0
2016-03-22 11:00:00,123.96,124.01,123.93,123.99,23884.0,99.0427,99.0827,99.0187,99.0667,23884.0
2016-03-22 11:05:00,123.99,124.06,123.94,124.02,24829.0,99.0667,99.1226,99.0267,99.0907,24829.0
2016-03-22 11:10:00,124.03,124.07,123.92,123.94,26063.0,99.0986,99.1306,99.0108,99.0267,26063.0
2016-03-22 11:15:00,123.95,124.02,123.88,123.89,34017.0,99.0347,99.0907,98.9788,98.9868,34017.0
2016-03-22 11:20:00,123.88,123.9,123.83,123.88,12890.0,98.9788,98.9948,98.9388,98.9788,12890.0
2016-03-22 11:25:00,123.86,123.88,123.82,123.88,16112.0,98.9628,98.9788,98.9309,98.9788,16112.0
2016-03-22 11:30:00,123.88,123.89,123.75,123.78,20667.0,98.9788,98.9868,98.8749,98.8989,20667.0
2016-03-22 11:35:00,123.78,123.82,123.73,123.76,23531.0,98.8989,98.9309,98.8589,98.8829,23531.0
2016-03-22 11:40:00,123.78,123.88,123.77,123.85,27797.0,98.8989,98.9788,98.8909,98.9548,27797.0
2016-03-22 11:45:00,123.85,123.99,123.83,123.84,26681.0,98.9548,99.0667,98.9388,98.9468,26681.0
2016-03-22 11:50:00,123.84,123.88,123.72,123.73,22973.0,98.9468,98.9788,98.851,98.8589,22973.0
2016-03-22 11:55:00,123.72,123.79,123.63,123.63,25362.0,98.851,98.9069,98.779,98.779,25362.0
2016-03-22 12:00:00,123.63,123.71,123.61,123.63,31516.0,98.779,98.843,98.7631,98.779,31516.0
2016-03-22 12:05:00,123.61,123.68,123.6,123.62,26944.0,98.7631,98.819,98.7551,98.7711,26944.0
2016-03-22 12:10:00,123.62,123.67,123.6,123.63,20743.0,98.7711,98.811,98.7551,98.779,20743.0
2016-03-22 12:15:00,123.63,123.72,123.63,123.67,14404.0,98.779,98.851,98.779,98.811,14404.0
2016-03-22 12:20:00,123.68,123.79,123.66,123.78,17986.0,98.819,98.9069,98.803,98.8989,17986.0
2016-03-22 12:25:00,123.79,124.01,123.77,123.99,29778.0,98.9069,99.0827,98.8909,99.0667,29778.0
2016-03-22 12:30:00,124.03,124.04,123.93,123.98,20433.0,99.0986,99.1066,99.0187,99.0587,20433.0
2016-03-22 12:35:00,123.97,123.97,123.84,123.9,8953.0,99.0507,99.0507,98.9468,98.9948,8953.0
2016-03-22 12:40:00,123.9,123.99,123.87,123.99,15384.0,98.9948,99.0667,98.9708,99.0667,15384.0
2016-03-22 12:45:00,123.96,123.98,123.8,123.82,12195.0,99.0427,99.0587,98.9149,98.9309,12195.0
2016-03-22 12:50:00,123.81,123.99,123.81,123.98,26883.0,98.9229,99.0667,98.9229,99.0587,26883.0
2016-03-22 12:55:00,123.98,124.09,123.98,124.07,27787.0,99.0587,99.1466,99.0587,99.1306,27787.0
2016-03-22 13:00:00,124.06,124.12,124.0,124.1,37146.0,99.1226,99.1706,99.0747,99.1546,37146.0
2016-03-22 13:05:00,124.11,124.2,124.11,124.15,15655.0,99.1626,99.2345,99.1626,99.1945,15655.0
2016-03-22 13:10:00,124.16,124.18,124.14,124.17,27050.0,99.2025,99.2185,99.1865,99.2105,27050.0
2016-03-22 13:15:00,124.16,124.17,124.05,124.1,30482.0,99.2025,99.2105,99.1146,99.1546,30482.0
2016-03-22 13:20:00,124.11,124.13,124.07,124.09,14531.0,99.1626,99.1785,99.1306,99.1466,14531.0
2016-03-22 13:25:00,124.1,124.17,124.09,124.16,13443.0,99.1546,99.2105,99.1466,99.2025,13443.0
2016-03-22 13:30:00,124.17,124.22,124.13,124.22,94192.0,99.2105,99.2505,99.1785,99.2505,94192.0
2016-03-22 13:35:00,124.23,124.23,124.16,124.16,19087.0,99.2584,99.2584,99.2025,99.2025,19087.0
2016-03-22 13:40:00,124.17,124.17,123.99,124.02,28128.0,99.2105,99.2105,99.0667,99.0907,28128.0
2016-03-22 13:45:00,124.01,124.02,123.93,124.01,25731.0,99.0827,99.0907,99.0187,99.0827,25731.0
2016-03-22 13:50:00,123.98,124.07,123.98,123.99,15056.0,99.0587,99.1306,99.0587,99.0667,15056.0
2016-03-22 13:55:00,123.98,124.01,123.88,123.88,14080.0,99.0587,99.0827,98.9788,98.9788,14080.0
2016-03-22 14:00:00,123.9,123.95,123.85,123.89,23813.0,98.9948,99.0347,98.9548,98.9868,23813.0
2016-03-22 14:05:00,123.91,124.05,123.9,123.95,24099.0,99.0028,99.1146,98.9948,99.0347,24099.0
2016-03-22 14:10:00,123.93,123.98,123.92,123.93,16461.0,99.0187,99.0587,99.0108,99.0187,16461.0
2016-03-22 14:15:00,123.93,123.94,123.81,123.88,18157.0,99.0187,99.0267,98.9229,98.9788,18157.0
2016-03-22 14:20:00,123.87,123.9,123.81,123.87,21700.0,98.9708,98.9948,98.9229,98.9708,21700.0
2016-03-22 14:25:00,123.88,123.94,123.82,123.84,17873.0,98.9788,99.0267,98.9309,98.9468,17873.0
2016-03-22 14:30:00,123.83,123.94,123.82,123.85,24781.0,98.9388,99.0267,98.9309,98.9548,24781.0
2016-03-22 14:35:00,123.86,123.93,123.81,123.93,39887.0,98.9628,99.0187,98.9229,99.0187,39887.0
2016-03-22 14:40:00,123.93,124.04,123.9,124.03,66045.0,99.0187,99.1066,98.9948,99.0986,66045.0
2016-03-22 14:45:00,124.02,124.07,124.0,124.05,30885.0,99.0907,99.1306,99.0747,99.1146,30885.0
2016-03-22 14:50:00,124.05,124.06,123.96,123.99,35293.0,99.1146,99.1226,99.0427,99.0667,35293.0
2016-03-22 14:55:00,123.98,124.04,123.94,123.95,21839.0,99.0587,99.1066,99.0267,99.0347,21839.0
2016-03-22 15:00:00,123.95,124.0,123.91,123.91,30283.0,99.0347,99.0747,99.0028,99.0028,30283.0
2016-03-22 15:05:00,123.92,123.96,123.89,123.95,51147.0,99.0108,99.0427,98.9868,99.0347,51147.0
2016-03-22 15:10:00,123.95,124.02,123.92,123.98,22716.0,99.0347,99.0907,99.0108,99.0587,22716.0
2016-03-22 15:15:00,123.98,123.99,123.81,123.87,59914.0,99.0587,99.0667,98.9229,98.9708,59914.0
2016-03-22 15:20:00,123.86,123.92,123.81,123.89,44266.0,98.9628,99.0108,98.9229,98.9868,44266.0
2016-03-22 15:25:00,123.89,123.98,123.89,123.96,39144.0,98.9868,99.0587,98.9868,99.0427,39144.0
2016-03-22 15:30:00,123.95,123.98,123.9,123.91,34858.0,99.0347,99.0587,98.9948,99.0028,34858.0
2016-03-22 15:35:00,123.91,123.96,123.86,123.88,40961.0,99.0028,99.0427,98.9628,98.9788,40961.0
2016-03-22 15:40:00,123.88,124.02,123.87,123.94,63177.0,98.9788,99.0907,98.9708,99.0267,63177.0
2016-03-22 15:45:00,123.93,124.06,123.89,123.9,75977.0,99.0187,99.1226,98.9868,98.9948,75977.0
2016-03-22 15:50:00,123.89,123.95,123.79,123.82,62766.0,98.9868,99.0347,98.9069,98.9309,62766.0
2016-03-22 15:55:00,123.81,123.92,123.81,123.84,99997.0,98.9229,99.0108,98.9229,98.9468,99997.0
2016-03-23 09:30:00,124.1,124.28,123.86,124.25,110410.0,99.1546,99.2984,98.9628,99.2744,110410.0
2016-03-23 09:35:00,124.23,124.25,123.95,123.95,33553.0,99.2584,99.2744,99.0347,99.0347,33553.0
2016-03-23 09:40:00,123.96,124.24,123.91,124.1,48266.0,99.0427,99.2664,99.0028,99.1546,48266.0
2016-03-23 09:45:00,124.11,124.13,123.92,124.11,58743.0,99.1626,99.1785,99.0108,99.1626,58743.0
2016-03-23 09:50:00,124.09,124.24,123.98,124.14,114202.0,99.1466,99.2664,99.0587,99.1865,114202.0
2016-03-23 09:55:00,124.15,124.24,123.99,124.22,57369.0,99.1945,99.2664,99.0667,99.2505,57369.0
2016-03-23 10:00:00,124.19,124.58,124.15,124.54,56377.0,99.2265,99.5381,99.1945,99.5061,56377.0
2016-03-23 10:05:00,124.55,124.78,124.51,124.59,69463.0,99.5141,99.6979,99.4822,99.5461,69463.0
2016-03-23 10:10:00,124.6,124.67,124.54,124.66,50493.0,99.5541,99.61,99.5061,99.602,50493.0
2016-03-23 10:15:00,124.66,124.84,124.65,124.79,60132.0,99.602,99.7458,99.594,99.7059,60132.0
2016-03-23 10:20:00,124.78,124.81,124.67,124.8,57798.0,99.6979,99.7219,99.61,99.7139,57798.0
2016-03-23 10:25:00,124.8,124.92,124.44,124.48,85766.0,99.7139,99.8097,99.4262,99.4582,85766.0
2016-03-23 10:30:00,124.46,124.84,124.43,124.8,38122.0,99.4422,99.7458,99.4182,99.7139,38122.0
2016-03-23 10:35:00,124.8,124.81,124.72,124.77,23291.0,99.7139,99.7219,99.6499,99.6899,23291.0
2016-03-23 10:40:00,124.76,124.82,124.66,124.79,25074.0,99.6819,99.7298,99.602,99.7059,25074.0
2016-03-23 10:45:00,124.79,124.97,124.74,124.88,51125.0,99.7059,99.8497,99.6659,99.7778,51125.0
2016-03-23 10:50:00,124.86,124.88,124.71,124.73,27434.0,99.7618,99.7778,99.642,99.6579,27434.0
2016-03-23 10:55:00,124.73,124.88,124.71,124.83,30873.0,99.6579,99.7778,99.642,99.7378,30873.0
2016-03-23 11:00:00,124.81,124.86,124.72,124.83,26838.0,99.7219,99.7618,99.6499,99.7378,26838.0
2016-03-23 11:05:00,124.82,124.95,124.82,124.88,49757.0,99.7298,99.8337,99.7298,99.7778,49757.0
2016-03-23 11:10:00,124.87,124.97,124.77,124.9,25257.0,99.7698,99.8497,99.6899,99.7938,25257.0
2016-03-23 11:15:00,124.88,124.9,124.76,124.77,20515.0,99.7778,99.7938,99.6819,99.6899,20515.0
2016-03-23 11:20:00,124.78,124.93,124.78,124.9,26120.0,99.6979,99.8177,99.6979,99.7938,26120.0
2016-03-23 11:25:00,124.9,124.97,124.86,124.88,20755.0,99.7938,99.8497,99.7618,99.7778,20755.0
2016-03-23 11:30:00,124.87,125.0,124.79,124.86,49677.0,99.7698,99.8737,99.7059,99.7618,49677.0
2016-03-23 11:35:00,124.86,124.99,124.84,124.91,31617.0,99.7618,99.8657,99.7458,99.8018,31617.0
2016-03-23 11:40:00,124.91,124.97,124.79,124.81,32732.0,99.8018,99.8497,99.7059,99.7219,32732.0
2016-03-23 11:45:00,124.81,124.82,124.61,124.63,27963.0,99.7219,99.7298,99.5621,99.578,27963.0
2016-03-23 11:50:00,124.63,124.72,124.58,124.72,29401.0,99.578,99.6499,99.5381,99.6499,29401.0
2016-03-23 11:55:00,124.72,124.79,124.51,124.58,36548.0,99.6499,99.7059,99.4822,99.5381,36548.0
2016-03-23 12:00:00,124.59,124.65,124.54,124.57,37066.0,99.5461,99.594,99.5061,99.5301,37066.0
2016-03-23 12:05:00,124.57,124.63,124.53,124.58,21614.0,99.5301,99.578,99.4981,99.5381,21614.0
2016-03-23 12:10:00,124.58,124.71,124.57,124.68,23171.0,99.5381,99.642,99.5301,99.618,23171.0
2016-03-23 12:15:00,124.67,124.74,124.62,124.72,15357.0,99.61,99.6659,99.57,99.6499,15357.0
2016-03-23 12:20:00,124.73,124.82,124.73,124.82,16919.0,99.6579,99.7298,99.6579,99.7298,16919.0
2016-03-23 12:25:00,124.81,124.81,124.69,124.75,24635.0,99.7219,99.7219,99.626,99.6739,24635.0
2016-03-23 12:30:00,124.77,124.87,124.77,124.83,28206.0,99.6899,99.7698,99.6899,99.7378,28206.0
2016-03-23 12:35:00,124.83,124.89,124.81,124.82,21511.0,99.7378,99.7858,99.7219,99.7298,21511.0
2016-03-23 12:40:00,124.81,124.82,124.76,124.81,9507.0,99.7219,99.7298,99.6819,99.7219,9507.0
2016-03-23 12:45:00,124.79,124.82,124.75,124.77,11916.0,99.7059,99.7298,99.6739,99.6899,11916.0
2016-03-23 12:50:00,124.77,124.82,124.77,124.79,21218.0,99.6899,99.7298,99.6899,99.7059,21218.0
2016-03-23 12:55:00,124.79,124.8,124.64,124.64,42002.0,99.7059,99.7139,99.586,99.586,42002.0
2016-03-23 13:00:00,124.65,124.66,124.59,124.6,20619.0,99.594,99.602,99.5461,99.5541,20619.0
2016-03-23 13:05:00,124.61,124.63,124.57,124.58,26324.0,99.5621,99.578,99.5301,99.5381,26324.0
2016-03-23 13:10:00,124.58,124.61,124.54,124.56,21494.0,99.5381,99.5621,99.5061,99.5221,21494.0
2016-03-23 13:15:00,124.56,124.63,124.48,124.48,22287.0,99.5221,99.578,99.4582,99.4582,22287.0
2016-03-23 13:20:00,124.48,124.51,124.42,124.42,36996.0,99.4582,99.4822,99.4102,99.4102,36996.0
2016-03-23 13:25:00,124.43,124.44,124.34,124.36,22135.0,99.4182,99.4262,99.3463,99.3623,22135.0
2016-03-23 13:30:00,124.35,124.36,124.28,124.29,29932.0,99.3543,99.3623,99.2984,99.3064,29932.0
2016-03-23 13:35:00,124.29,124.38,124.25,124.34,36765.0,99.3064,99.3783,99.2744,99.3463,36765.0
2016-03-23 13:40:00,124.34,124.34,124.18,124.22,29465.0,99.3463,99.3463,99.2185,99.2505,29465.0
2016-03-23 13:45:00,124.23,124.23,124.11,124.11,21558.0,99.2584,99.2584,99.1626,99.1626,21558.0
2016-03-23 13:50:00,124.12,124.21,124.09,124.18,38004.0,99.1706,99.2425,99.1466,99.2185,38004.0
2016-03-23 13:55:00,124.18,124.21,124.11,124.17,26652.0,99.2185,99.2425,99.1626,99.2105,26652.0
2016-03-23 14:00:00,124.17,124.21,124.12,124.17,37957.0,99.2105,99.2425,99.1706,99.2105,37957.0
2016-03-23 14:05:00,124.17,124.21,124.17,124.17,26745.0,99.2105,99.2425,99.2105,99.2105,26745.0
2016-03-23 14:10:00,124.18,124.21,124.04,124.07,50265.0,99.2185,99.2425,99.1066,99.1306,50265.0
2016-03-23 14:15:00,124.08,124.22,124.08,124.2,35616.0,99.1386,99.2505,99.1386,99.2345,35616.0
2016-03-23 14:20:00,124.2,124.25,124.19,124.22,20990.0,99.2345,99.2744,99.2265,99.2505,20990.0
2016-03-23 14:25:00,124.23,124.24,124.15,124.22,46467.0,99.2584,99.2664,99.1945,99.2505,46467.0
2016-03-23 14:30:00,124.22,124.38,124.21,124.35,44722.0,99.2505,99.3783,99.2425,99.3543,44722.0
2016-03-23 14:35:00,124.36,124.41,124.34,124.34,29854.0,99.3623,99.4023,99.3463,99.3463,29854.0
2016-03-23 14:40:00,124.34,124.41,124.31,124.37,30003.0,99.3463,99.4023,99.3224,99.3703,30003.0
2016-03-23 14:45:00,124.39,124.41,124.18,124.19,44865.0,99.3863,99.4023,99.2185,99.2265,44865.0
2016-03-23 14:50:00,124.17,124.19,124.07,124.08,23215.0,99.2105,99.2265,99.1306,99.1386,23215.0
2016-03-23 14:55:00,124.08,124.13,124.04,124.04,31398.0,99.1386,99.1785,99.1066,99.1066,31398.0
2016-03-23 15:00:00,124.04,124.2,124.04,124.17,39979.0,99.1066,99.2345,99.1066,99.2105,39979.0
2016-03-23 15:05:00,124.16,124.23,124.12,124.17,27058.0,99.2025,99.2584,99.1706,99.2105,27058.0
2016-03-23 15:10:00,124.17,124.18,124.07,124.14,48006.0,99.2105,99.2185,99.1306,99.1865,48006.0
2016-03-23 15:15:00,124.14,124.15,124.02,124.08,44607.0,99.1865,99.1945,99.0907,99.1386,44607.0
2016-03-23 15:20:00,124.09,124.09,124.01,124.04,84771.0,99.1466,99.1466,99.0827,99.1066,84771.0
2016-03-23 15:25:00,124.05,124.2,124.01,124.18,68271.0,99.1146,99.2345,99.0827,99.2185,68271.0
2016-03-23 15:30:00,124.2,124.25,124.15,124.23,44243.0,99.2345,99.2744,99.1945,99.2584,44243.0
2016-03-23 15:35:00,124.24,124.31,124.23,124.24,47152.0,99.2664,99.3224,99.2584,99.2664,47152.0
2016-03-23 15:40:00,124.25,124.26,124.19,124.19,46586.0,99.2744,99.2824,99.2265,99.2265,46586.0
2016-03-23 15:45:00,124.19,124.25,124.12,124.23,71625.0,99.2265,99.2744,99.1706,99.2584,71625.0
2016-03-23 15:50:00,124.22,124.27,124.15,124.16,80125.0,99.2505,99.2904,99.1945,99.2025,80125.0
2016-03-23 15:55:00,124.16,124.27,124.12,124.24,279913.0,99.2025,99.2904,99.1706,99.2664,279913.0
2016-03-24 09:30:00,123.69,124.0,123.61,123.67,81558.0,98.827,99.0747,98.7631,98.811,81558.0
2016-03-24 09:35:00,123.64,123.71,123.33,123.4,118188.0,98.787,98.843,98.5394,98.5953,118188.0
2016-03-24 09:40:00,123.37,123.6,123.27,123.32,70166.0,98.5713,98.7551,98.4914,98.5314,70166.0
2016-03-24 09:45:00,123.32,123.5,123.27,123.47,49531.0,98.5314,98.6752,98.4914,98.6512,49531.0
2016-03-24 09:50:00,123.45,123.46,123.02,123.03,71709.0,98.6352,98.6432,98.2917,98.2997,71709.0
2016-03-24 09:55:00,123.03,123.12,122.91,123.05,158868.0,98.2997,98.3716,98.2038,98.3156,158868.0
2016-03-24 10:00:00,123.05,123.28,123.05,123.08,55379.0,98.3156,98.4994,98.3156,98.3396,55379.0
2016-03-24 10:05:00,123.08,123.25,123.08,123.24,38668.0,98.3396,98.4754,98.3396,98.4674,38668.0
2016-03-24 10:10:00,123.25,123.53,123.23,123.41,42751.0,98.4754,98.6991,98.4595,98.6033,42751.0
2016-03-24 10:15:00,123.38,123.41,123.13,123.26,71753.0,98.5793,98.6033,98.3796,98.4834,71753.0
2016-03-24 10:20:00,123.27,123.28,123.17,123.22,55130.0,98.4914,98.4994,98.4115,98.4515,55130.0
2016-03-24 10:25:00,123.22,123.3,123.2,123.27,27896.0,98.4515,98.5154,98.4355,98.4914,27896.0
2016-03-24 10:30:00,123.26,123.32,123.16,123.25,42381.0,98.4834,98.5314,98.4035,98.4754,42381.0
2016-03-24 10:35:00,123.24,123.26,123.06,123.13,34722.0,98.4674,98.4834,98.3236,98.3796,34722.0
2016-03-24 10:40:00,123.12,123.13,122.98,123.08,36703.0,98.3716,98.3796,98.2597,98.3396,36703.0
2016-03-24 10:45:00,123.09,123.3,123.09,123.28,21509.0,98.3476,98.5154,98.3476,98.4994,21509.0
2016-03-24 10:50:00,123.25,123.33,123.17,123.24,36052.0,98.4754,98.5394,98.4115,98.4674,36052.0
2016-03-24 10:55:00,123.24,123.27,123.11,123.12,47768.0,98.4674,98.4914,98.3636,98.3716,47768.0
2016-03-24 11:00:00,123.11,123.13,123.02,123.02,58315.0,98.3636,98.3796,98.2917,98.2917,58315.0
2016-03-24 11:05:00,123.02,123.13,123.02,123.12,38885.0,98.2917,98.3796,98.2917,98.3716,38885.0
2016-03-24 11:10:00,123.12,123.2,122.92,122.92,65816.0,98.3716,98.4355,98.2118,98.2118,65816.0
2016-03-24 11:15:00,122.94,123.09,122.92,123.09,67063.0,98.2277,98.3476,98.2118,98.3476,67063.0
2016-03-24 11:20:00,123.1,123.22,123.08,123.13,87712.0,98.3556,98.4515,98.3396,98.3796,87712.0
2016-03-24 11:25:00,123.13,123.24,123.12,123.12,54580.0,98.3796,98.4674,98.3716,98.3716,54580.0
2016-03-24 11:30:00,123.12,123.23,123.09,123.21,35582.0,98.3716,98.4595,98.3476,98.4435,35582.0
2016-03-24 11:35:00,123.22,123.35,123.21,123.3,44724.0,98.4515,98.5553,98.4435,98.5154,44724.0
2016-03-24 11:40:00,123.3,123.41,123.28,123.35,33315.0,98.5154,98.6033,98.4994,98.5553,33315.0
2016-03-24 11:45:00,123.34,123.35,123.2,123.24,29258.0,98.5473,98.5553,98.4355,98.4674,29258.0
2016-03-24 11:50:00,123.23,123.26,123.11,123.25,27925.0,98.4595,98.4834,98.3636,98.4754,27925.0
2016-03-24 11:55:00,123.25,123.34,123.23,123.33,40761.0,98.4754,98.5473,98.4595,98.5394,40761.0
2016-03-24 12:00:00,123.34,123.43,123.31,123.37,27443.0,98.5473,98.6193,98.5234,98.5713,27443.0
2016-03-24 12:05:00,123.35,123.4,123.25,123.36,27736.0,98.5553,98.5953,98.4754,98.5633,27736.0
2016-03-24 12:10:00,123.34,123.35,123.26,123.29,24651.0,98.5473,98.5553,98.4834,98.5074,24651.0
2016-03-24 12:15:00,123.31,123.33,123.26,123.27,26306.0,98.5234,98.5394,98.4834,98.4914,26306.0
2016-03-24 12:20:00,123.26,123.29,123.19,123.19,21437.0,98.4834,98.5074,98.4275,98.4275,21437.0
2016-03-24 12:25:00,123.19,123.23,123.07,123.1,26074.0,98.4275,98.4595,98.3316,98.3556,26074.0
2016-03-24 12:30:00,123.09,123.12,122.98,123.02,42935.0,98.3476,98.3716,98.2597,98.2917,42935.0
2016-03-24 12:35:00,123.02,123.03,122.77,122.81,50512.0,98.2917,98.2997,98.0919,98.1239,50512.0
2016-03-24 12:40:00,122.81,122.83,122.73,122.8,40066.0,98.1239,98.1399,98.06,98.1159,40066.0
2016-03-24 12:45:00,122.81,122.84,122.79,122.83,29388.0,98.1239,98.1478,98.1079,98.1399,29388.0
2016-03-24 12:50:00,122.82,122.82,122.72,122.72,38652.0,98.1319,98.1319,98.052,98.052,38652.0
2016-03-24 12:55:00,122.72,122.75,122.66,122.7,34328.0,98.052,98.0759,98.004,98.036,34328.0
2016-03-24 13:00:00,122.7,122.82,122.7,122.75,27565.0,98.036,98.1319,98.036,98.0759,27565.0
2016-03-24 13:05:00,122.74,122.84,122.74,122.77,28607.0,98.0679,98.1478,98.0679,98.0919,28607.0
2016-03-24 13:10:00,122.79,122.94,122.79,122.9,31086.0,98.1079,98.2277,98.1079,98.1958,31086.0
2016-03-24 13:15:00,122.9,122.99,122.85,122.85,25712.0,98.1958,98.2677,98.1558,98.1558,25712.0
2016-03-24 13:20:00,122.85,122.85,122.71,122.8,29343.0,98.1558,98.1558,98.044,98.1159,29343.0
2016-03-24 13:25:00,122.8,122.83,122.72,122.83,32520.0,98.1159,98.1399,98.052,98.1399,32520.0
2016-03-24 13:30:00,122.83,123.03,122.83,123.03,17926.0,98.1399,98.2997,98.1399,98.2997,17926.0
2016-03-24 13:35:00,123.01,123.04,123.0,123.01,16038.0,98.2837,98.3076,98.2757,98.2837,16038.0
2016-03-24 13:40:00,123.01,123.03,122.94,122.98,37572.0,98.2837,98.2997,98.2277,98.2597,37572.0
2016-03-24 13:45:00,122.96,123.03,122.95,123.0,18832.0,98.2437,98.2997,98.2357,98.2757,18832.0
2016-03-24 13:50:00,122.99,123.08,122.99,123.05,17062.0,98.2677,98.3396,98.2677,98.3156,17062.0
2016-03-24 13:55:00,123.05,123.1,123.02,123.1,17286.0,98.3156,98.3556,98.2917,98.3556,17286.0
2016-03-24 14:00:00,123.1,123.14,123.1,123.11,19786.0,98.3556,98.3875,98.3556,98.3636,19786.0
2016-03-24 14:05:00,123.11,123.16,123.09,123.14,25582.0,98.3636,98.4035,98.3476,98.3875,25582.0
2016-03-24 14:10:00,123.14,123.18,123.12,123.18,29644.0,98.3875,98.4195,98.3716,98.4195,29644.0
2016-03-24 14:15:00,123.19,123.2,123.11,123.13,39474.0,98.4275,98.4355,98.3636,98.3796,39474.0
2016-03-24 14:20:00,123.13,123.27,123.13,123.26,33374.0,98.3796,98.4914,98.3796,98.4834,33374.0
2016-03-24 14:25:00,123.26,123.31,123.24,123.29,32231.0,98.4834,98.5234,98.4674,98.5074,32231.0
2016-03-24 14:30:00,123.29,123.3,123.18,123.21,21873.0,98.5074,98.5154,98.4195,98.4435,21873.0
2016-03-24 14:35:00,123.21,123.33,123.17,123.3,33395.0,98.4435,98.5394,98.4115,98.5154,33395.0
2016-03-24 14:40:00,123.28,123.35,123.27,123.34,25594.0,98.4994,98.5553,98.4914,98.5473,25594.0
2016-03-24 14:45:00,123.34,123.42,123.34,123.38,29409.0,98.5473,98.6113,98.5473,98.5793,29409.0
2016-03-24 14:50:00,123.38,123.4,123.32,123.32,24986.0,98.5793,98.5953,98.5314,98.5314,24986.0
2016-03-24 14:55:00,123.31,123.36,123.29,123.33,33890.0,98.5234,98.5633,98.5074,98.5394,33890.0
2016-03-24 15:00:00,123.34,123.34,123.25,123.27,31854.0,98.5473,98.5473,98.4754,98.4914,31854.0
2016-03-24 15:05:00,123.27,123.3,123.24,123.24,22628.0,98.4914,98.5154,98.4674,98.4674,22628.0
2016-03-24 15:10:00,123.22,123.34,123.22,123.3,38687.0,98.4515,98.5473,98.4515,98.5154,38687.0
2016-03-24 15:15:00,123.31,123.37,123.31,123.35,32373.0,98.5234,98.5713,98.5234,98.5553,32373.0
2016-03-24 15:20:00,123.36,123.39,123.31,123.31,34212.0,98.5633,98.5873,98.5234,98.5234,34212.0
2016-03-24 15:25:00,123.31,123.42,123.27,123.37,45278.0,98.5234,98.6113,98.4914,98.5713,45278.0
2016-03-24 15:30:00,123.38,123.42,123.37,123.4,44702.0,98.5793,98.6113,98.5713,98.5953,44702.0
2016-03-24 15:35:00,123.4,123.44,123.35,123.43,52324.0,98.5953,98.6272,98.5553,98.6193,52324.0
2016-03-24 15:40:00,123.43,123.45,123.39,123.42,44634.0,98.6193,98.6352,98.5873,98.6113,44634.0
2016-03-24 15:45:00,123.42,123.52,123.4,123.46,108783.0,98.6113,98.6912,98.5953,98.6432,108783.0
2016-03-24 15:50:00,123.46,123.46,123.31,123.34,80336.0,98.6432,98.6432,98.5234,98.5473,80336.0
2016-03-24 15:55:00,123.33,123.47,123.25,123.32,297140.0,98.5394,98.6512,98.4754,98.5314,297140.0
2016-03-28 09:30:00,124.0,124.2,123.69,123.79,109175.0,99.0747,99.2345,98.827,98.9069,109175.0
2016-03-28 09:35:00,123.75,123.89,123.66,123.79,82988.0,98.8749,98.9868,98.803,98.9069,82988.0
2016-03-28 09:40:00,123.77,124.04,123.69,123.7,75991.0,98.8909,99.1066,98.827,98.835,75991.0
2016-03-28 09:45:00,123.71,124.05,123.69,123.9,59554.0,98.843,99.1146,98.827,98.9948,59554.0
2016-03-28 09:50:00,123.87,124.03,123.81,124.01,119002.0,98.9708,99.0986,98.9229,99.0827,119002.0
2016-03-28 09:55:00,124.0,124.01,123.83,123.89,102012.0,99.0747,99.0827,98.9388,98.9868,102012.0
2016-03-28 10:00:00,123.89,123.96,123.82,123.88,55109.0,98.9868,99.0427,98.9309,98.9788,55109.0
2016-03-28 10:05:00,123.89,124.04,123.81,123.87,113100.0,98.9868,99.1066,98.9229,98.9708,113100.0
2016-03-28 10:10:00,123.88,123.95,123.75,123.78,89268.0,98.9788,99.0347,98.8749,98.8989,89268.0
2016-03-28 10:15:00,123.76,123.88,123.72,123.87,44266.0,98.8829,98.9788,98.851,98.9708,44266.0
2016-03-28 10:20:00,123.88,123.9,123.84,123.89,50407.0,98.9788,98.9948,98.9468,98.9868,50407.0
2016-03-28 10:25:00,123.89,123.91,123.81,123.85,31919.0,98.9868,99.0028,98.9229,98.9548,31919.0
2016-03-28 10:30:00,123.86,123.9,123.82,123.89,22783.0,98.9628,98.9948,98.9309,98.9868,22783.0
2016-03-28 10:35:00,123.89,123.9,123.75,123.79,27584.0,98.9868,98.9948,98.8749,98.9069,27584.0
2016-03-28 10:40:00,123.78,123.79,123.6,123.65,27852.0,98.8989,98.9069,98.7551,98.795,27852.0
2016-03-28 10:45:00,123.65,123.65,123.49,123.49,22852.0,98.795,98.795,98.6672,98.6672,22852.0
2016-03-28 10:50:00,123.49,123.64,123.48,123.59,34284.0,98.6672,98.787,98.6592,98.7471,34284.0
2016-03-28 10:55:00,123.59,123.63,123.54,123.58,20308.0,98.7471,98.779,98.7071,98.7391,20308.0
2016-03-28 11:00:00,123.58,123.76,123.58,123.75,30824.0,98.7391,98.8829,98.7391,98.8749,30824.0
2016-03-28 11:05:00,123.75,123.75,123.64,123.75,24912.0,98.8749,98.8749,98.787,98.8749,24912.0
2016-03-28 11:10:00,123.75,123.76,123.69,123.7,28252.0,98.8749,98.8829,98.827,98.835,28252.0
2016-03-28 11:15:00,123.69,123.71,123.55,123.57,21218.0,98.827,98.843,98.7151,98.7311,21218.0
2016-03-28 11:20:00,123.56,123.64,123.55,123.64,31526.0,98.7231,98.787,98.7151,98.787,31526.0
2016-03-28 11:25:00,123.65,123.68,123.48,123.54,26899.0,98.795,98.819,98.6592,98.7071,26899.0
2016-03-28 11:30:00,123.56,123.63,123.56,123.58,29665.0,98.7231,98.779,98.7231,98.7391,29665.0
2016-03-28 11:35:00,123.59,123.61,123.53,123.54,34018.0,98.7471,98.7631,98.6991,98.7071,34018.0
2016-03-28 11:40:00,123.54,123.54,123.47,123.48,23608.0,98.7071,98.7071,98.6512,98.6592,23608.0
2016-03-28 11:45:00,123.47,123.57,123.47,123.55,29818.0,98.6512,98.7311,98.6512,98.7151,29818.0
2016-03-28 11:50:00,123.55,123.57,123.47,123.49,42214.0,98.7151,98.7311,98.6512,98.6672,42214.0
2016-03-28 11:55:00,123.5,123.75,123.5,123.72,27340.0,98.6752,98.8749,98.6752,98.851,27340.0
2016-03-28 12:00:00,123.72,123.76,123.71,123.71,25083.0,98.851,98.8829,98.843,98.843,25083.0
2016-03-28 12:05:00,123.7,123.73,123.6,123.62,26762.0,98.835,98.8589,98.7551,98.7711,26762.0
2016-03-28 12:10:00,123.61,123.67,123.58,123.6,24425.0,98.7631,98.811,98.7391,98.7551,24425.0
2016-03-28 12:15:00,123.59,123.61,123.55,123.59,25256.0,98.7471,98.7631,98.7151,98.7471,25256.0
2016-03-28 12:20:00,123.6,123.74,123.6,123.71,14881.0,98.7551,98.8669,98.7551,98.843,14881.0
2016-03-28 12:25:00,123.7,123.71,123.65,123.66,22362.0,98.835,98.843,98.795,98.803,22362.0
2016-03-28 12:30:00,123.67,123.69,123.55,123.59,18931.0,98.811,98.827,98.7151,98.7471,18931.0
2016-03-28 12:35:00,123.59,123.79,123.59,123.77,32950.0,98.7471,98.9069,98.7471,98.8909,32950.0
2016-03-28 12:40:00,123.77,123.78,123.68,123.73,18147.0,98.8909,98.8989,98.819,98.8589,18147.0
2016-03-28 12:45:00,123.74,123.75,123.58,123.65,31224.0,98.8669,98.8749,98.7391,98.795,31224.0
2016-03-28 12:50:00,123.66,123.67,123.6,123.63,27829.0,98.803,98.811,98.7551,98.779,27829.0
2016-03-28 12:55:00,123.62,123.62,123.48,123.49,27063.0,98.7711,98.7711,98.6592,98.6672,27063.0
2016-03-28 13:00:00,123.48,123.5,123.45,123.47,17235.0,98.6592,98.6752,98.6352,98.6512,17235.0
2016-03-28 13:05:00,123.46,123.55,123.41,123.53,26018.0,98.6432,98.7151,98.6033,98.6991,26018.0
2016-03-28 13:10:00,123.52,123.53,123.37,123.37,20608.0,98.6912,98.6991,98.5713,98.5713,20608.0
2016-03-28 13:15:00,123.38,123.43,123.37,123.39,15910.0,98.5793,98.6193,98.5713,98.5873,15910.0
2016-03-28 13:20:00,123.39,123.43,123.38,123.43,14695.0,98.5873,98.6193,98.5793,98.6193,14695.0
2016-03-28 13:25:00,123.43,123.43,123.32,123.33,29035.0,98.6193,98.6193,98.5314,98.5394,29035.0
2016-03-28 13:30:00,123.34,123.42,123.31,123.42,19915.0,98.5473,98.6113,98.5234,98.6113,19915.0
2016-03-28 13:35:00,123.43,123.48,123.4,123.42,35151.0,98.6193,98.6592,98.5953,98.6113,35151.0
2016-03-28 13:40:00,123.42,123.55,123.42,123.51,31574.0,98.6113,98.7151,98.6113,98.6832,31574.0
2016-03-28 13:45:00,123.51,123.55,123.45,123.54,16767.0,98.6832,98.7151,98.6352,98.7071,16767.0
2016-03-28 13:50:00,123.55,123.62,123.54,123.55,37383.0,98.7151,98.7711,98.7071,98.7151,37383.0
2016-03-28 13:55:00,123.55,123.6,123.54,123.56,32681.0,98.7151,98.7551,98.7071,98.7231,32681.0
2016-03-28 14:00:00,123.56,123.69,123.55,123.67,26809.0,98.7231,98.827,98.7151,98.811,26809.0
2016-03-28 14:05:00,123.65,123.68,123.63,123.64,20850.0,98.795,98.819,98.779,98.787,20850.0
2016-03-28 14:10:00,123.64,123.67,123.61,123.63,42256.0,98.787,98.811,98.7631,98.779,42256.0
2016-03-28 14:15:00,123.63,123.65,123.6,123.62,28301.0,98.779,98.795,98.7551,98.7711,28301.0
2016-03-28 14:20:00,123.61,123.61,123.56,123.57,33334.0,98.7631,98.7631,98.7231,98.7311,33334.0
2016-03-28 14:25:00,123.57,123.58,123.48,123.5,34668.0,98.7311,98.7391,98.6592,98.6752,34668.0
2016-03-28 14:30:00,123.5,123.5,123.37,123.37,33453.0,98.6752,98.6752,98.5713,98.5713,33453.0
2016-03-28 14:35:00,123.38,123.38,123.34,123.34,40875.0,98.5793,98.5793,98.5473,98.5473,40875.0
2016-03-28 14:40:00,123.34,123.35,123.23,123.25,57179.0,98.5473,98.5553,98.4595,98.4754,57179.0
2016-03-28 14:45:00,123.24,123.35,123.23,123.34,41814.0,98.4674,98.5553,98.4595,98.5473,41814.0
2016-03-28 14:50:00,123.34,123.35,123.26,123.28,52592.0,98.5473,98.5553,98.4834,98.4994,52592.0
2016-03-28 14:55:00,123.29,123.31,123.2,123.31,44215.0,98.5074,98.5234,98.4355,98.5234,44215.0
2016-03-28 15:00:00,123.31,123.39,123.29,123.34,43648.0,98.5234,98.5873,98.5074,98.5473,43648.0
2016-03-28 15:05:00,123.34,123.47,123.33,123.41,44350.0,98.5473,98.6512,98.5394,98.6033,44350.0
2016-03-28 15:10:00,123.4,123.49,123.4,123.47,46292.0,98.5953,98.6672,98.5953,98.6512,46292.0
2016-03-28 15:15:00,123.47,123.51,123.44,123.46,54490.0,98.6512,98.6832,98.6272,98.6432,54490.0
2016-03-28 15:20:00,123.46,123.49,123.43,123.44,58023.0,98.6432,98.6672,98.6193,98.6272,58023.0
2016-03-28 15:25:00,123.43,123.53,123.33,123.53,72304.0,98.6193,98.6991,98.5394,98.6991,72304.0
2016-03-28 15:30:00,123.53,123.56,123.48,123.48,75651.0,98.6991,98.7231,98.6592,98.6592,75651.0
2016-03-28 15:35:00,123.47,123.49,123.36,123.4,47180.0,98.6512,98.6672,98.5633,98.5953,47180.0
2016-03-28 15:40:00,123.4,123.44,123.38,123.41,60879.0,98.5953,98.6272,98.5793,98.6033,60879.0
2016-03-28 15:45:00,123.41,123.42,123.31,123.35,88575.0,98.6033,98.6113,98.5234,98.5553,88575.0
2016-03-28 15:50:00,123.35,123.36,123.25,123.28,111871.0,98.5553,98.5633,98.4754,98.4994,111871.0
2016-03-28 15:55:00,123.28,123.29,123.12,123.19,332657.0,98.4994,98.5074,98.3716,98.4275,332657.0
2016-03-29 09:30:00,123.43,124.2,123.34,123.85,225543.0,98.6193,99.2345,98.5473,98.9548,225543.0
2016-03-29 09:35:00,123.87,124.19,123.71,123.97,93492.0,98.9708,99.2265,98.843,99.0507,93492.0
2016-03-29 09:40:00,123.97,124.34,123.92,124.25,145525.0,99.0507,99.3463,99.0108,99.2744,145525.0
2016-03-29 09:45:00,124.22,124.49,124.12,124.37,168643.0,99.2505,99.4662,99.1706,99.3703,168643.0
2016-03-29 09:50:00,124.34,124.39,124.14,124.28,87214.0,99.3463,99.3863,99.1865,99.2984,87214.0
2016-03-29 09:55:00,124.31,124.42,124.23,124.24,101494.0,99.3224,99.4102,99.2584,99.2664,101494.0
2016-03-29 10:00:00,124.25,124.39,124.16,124.3,88651.0,99.2744,99.3863,99.2025,99.3144,88651.0
2016-03-29 10:05:00,124.28,124.35,124.19,124.3,100409.0,99.2984,99.3543,99.2265,99.3144,100409.0
2016-03-29 10:10:00,124.31,124.36,124.05,124.2,90254.0,99.3224,99.3623,99.1146,99.2345,90254.0
2016-03-29 10:15:00,124.19,124.32,124.15,124.28,103707.0,99.2265,99.3304,99.1945,99.2984,103707.0
2016-03-29 10:20:00,124.28,124.31,124.08,124.17,134862.0,99.2984,99.3224,99.1386,99.2105,134862.0
2016-03-29 10:25:00,124.19,124.27,124.09,124.19,68184.0,99.2265,99.2904,99.1466,99.2265,68184.0
2016-03-29 10:30:00,124.19,124.38,124.16,124.26,117270.0,99.2265,99.3783,99.2025,99.2824,117270.0
2016-03-29 10:35:00,124.26,124.35,124.14,124.3,69848.0,99.2824,99.3543,99.1865,99.3144,69848.0
2016-03-29 10:40:00,124.3,124.33,124.24,124.28,89182.0,99.3144,99.3383,99.2664,99.2984,89182.0
2016-03-29 10:45:00,124.29,124.46,124.22,124.35,76666.0,99.3064,99.4422,99.2505,99.3543,76666.0
2016-03-29 10:50:00,124.37,124.44,124.11,124.14,68020.0,99.3703,99.4262,99.1626,99.1865,68020.0
2016-03-29 10:55:00,124.12,124.19,124.06,124.14,55583.0,99.1706,99.2265,99.1226,99.1865,55583.0
2016-03-29 11:00:00,124.18,124.21,124.07,124.09,63030.0,99.2185,99.2425,99.1306,99.1466,63030.0
2016-03-29 11:05:00,124.09,124.34,124.09,124.23,40936.0,99.1466,99.3463,99.1466,99.2584,40936.0
2016-03-29 11:10:00,124.25,124.36,124.2,124.22,39243.0,99.2744,99.3623,99.2345,99.2505,39243.0
2016-03-29 11:15:00,124.22,124.26,124.09,124.12,51371.0,99.2505,99.2824,99.1466,99.1706,51371.0
2016-03-29 11:20:00,124.11,124.14,124.0,124.11,67989.0,99.1626,99.1865,99.0747,99.1626,67989.0
2016-03-29 11:25:00,124.11,124.18,124.0,124.16,54081.0,99.1626,99.2185,99.0747,99.2025,54081.0
2016-03-29 11:30:00,124.17,124.17,123.98,124.03,30085.0,99.2105,99.2105,99.0587,99.0986,30085.0
2016-03-29 11:35:00,124.02,124.05,123.94,124.0,31812.0,99.0907,99.1146,99.0267,99.0747,31812.0
2016-03-29 11:40:00,124.0,124.06,123.89,124.0,37047.0,99.0747,99.1226,98.9868,99.0747,37047.0
2016-03-29 11:45:00,124.01,124.13,124.0,124.08,27571.0,99.0827,99.1785,99.0747,99.1386,27571.0
2016-03-29 11:50:00,124.08,124.21,124.04,124.08,38169.0,99.1386,99.2425,99.1066,99.1386,38169.0
2016-03-29 11:55:00,124.09,124.12,124.0,124.02,28601.0,99.1466,99.1706,99.0747,99.0907,28601.0
2016-03-29 12:00:00,124.01,124.07,123.93,124.02,38431.0,99.0827,99.1306,99.0187,99.0907,38431.0
2016-03-29 12:05:00,124.01,124.2,123.94,123.94,31343.0,99.0827,99.2345,99.0267,99.0267,31343.0
2016-03-29 12:10:00,123.95,124.05,123.91,124.0,26197.0,99.0347,99.1146,99.0028,99.0747,26197.0
2016-03-29 12:15:00,123.99,123.99,123.94,123.97,15569.0,99.0667,99.0667,99.0267,99.0507,15569.0
2016-03-29 12:20:00,123.97,124.44,123.97,124.2,111312.0,99.0507,99.4262,99.0507,99.2345,111312.0
2016-03-29 12:25:00,124.21,124.42,124.0,124.4,101305.0,99.2425,99.4102,99.0747,99.3943,101305.0
2016-03-29 12:30:00,124.42,124.57,124.29,124.45,59387.0,99.4102,99.5301,99.3064,99.4342,59387.0
2016-03-29 12:35:00,124.45,124.48,124.39,124.4,24931.0,99.4342,99.4582,99.3863,99.3943,24931.0
2016-03-29 12:40:00,124.43,124.48,124.32,124.33,26547.0,99.4182,99.4582,99.3304,99.3383,26547.0
2016-03-29 12:45:00,124.32,124.44,124.16,124.33,106112.0,99.3304,99.4262,99.2025,99.3383,106112.0
2016-03-29 12:50:00,124.32,124.35,124.15,124.24,57588.0,99.3304,99.3543,99.1945,99.2664,57588.0
2016-03-29 12:55:00,124.24,124.25,124.17,124.21,37906.0,99.2664,99.2744,99.2105,99.2425,37906.0
2016-03-29 13:00:00,124.21,124.26,124.09,124.25,123236.0,99.2425,99.2824,99.1466,99.2744,123236.0
2016-03-29 13:05:00,124.25,124.28,124.17,124.21,35265.0,99.2744,99.2984,99.2105,99.2425,35265.0
2016-03-29 13:10:00,124.21,124.22,124.11,124.2,47668.0,99.2425,99.2505,99.1626,99.2345,47668.0
2016-03-29 13:15:00,124.19,124.22,124.15,124.15,47899.0,99.2265,99.2505,99.1945,99.1945,47899.0
2016-03-29 13:20:00,124.16,124.17,124.05,124.12,50101.0,99.2025,99.2105,99.1146,99.1706,50101.0
2016-03-29 13:25:00,124.12,124.21,124.12,124.19,34944.0,99.1706,99.2425,99.1706,99.2265,34944.0
2016-03-29 13:30:00,124.18,124.23,124.17,124.2,26664.0,99.2185,99.2584,99.2105,99.2345,26664.0
2016-03-29 13:35:00,124.2,124.21,124.16,124.2,37273.0,99.2345,99.2425,99.2025,99.2345,37273.0
2016-03-29 13:40:00,124.19,124.29,124.19,124.23,36664.0,99.2265,99.3064,99.2265,99.2584,36664.0
2016-03-29 13:45:00,124.23,124.27,124.11,124.18,54395.0,99.2584,99.2904,99.1626,99.2185,54395.0
2016-03-29 13:50:00,124.19,124.23,124.16,124.2,63555.0,99.2265,99.2584,99.2025,99.2345,63555.0
2016-03-29 13:55:00,124.19,124.24,124.16,124.23,43125.0,99.2265,99.2664,99.2025,99.2584,43125.0
2016-03-29 14:00:00,124.22,124.26,124.19,124.24,102004.0,99.2505,99.2824,99.2265,99.2664,102004.0
2016-03-29 14:05:00,124.23,124.27,124.15,124.25,61445.0,99.2584,99.2904,99.1945,99.2744,61445.0
2016-03-29 14:10:00,124.25,124.26,124.2,124.25,41553.0,99.2744,99.2824,99.2345,99.2744,41553.0
2016-03-29 14:15:00,124.25,124.3,124.16,124.23,82330.0,99.2744,99.3144,99.2025,99.2584,82330.0
2016-03-29 14:20:00,124.24,124.33,124.2,124.26,71854.0,99.2664,99.3383,99.2345,99.2824,71854.0
2016-03-29 14:25:00,124.27,124.54,124.27,124.54,42608.0,99.2904,99.5061,99.2904,99.5061,42608.0
2016-03-29 14:30:00,124.55,124.57,124.36,124.4,37976.0,99.5141,99.5301,99.3623,99.3943,37976.0
2016-03-29 14:35:00,124.39,124.48,124.34,124.43,43344.0,99.3863,99.4582,99.3463,99.4182,43344.0
2016-03-29 14:40:00,124.44,124.55,124.44,124.51,51695.0,99.4262,99.5141,99.4262,99.4822,51695.0
2016-03-29 14:45:00,124.5,124.57,124.37,124.39,57259.0,99.4742,99.5301,99.3703,99.3863,57259.0
2016-03-29 14:50:00,124.37,124.42,124.3,124.39,60018.0,99.3703,99.4102,99.3144,99.3863,60018.0
2016-03-29 14:55:00,124.38,124.49,124.3,124.3,70789.0,99.3783,99.4662,99.3144,99.3144,70789.0
2016-03-29 15:00:00,124.3,124.4,124.25,124.4,77608.0,99.3144,99.3943,99.2744,99.3943,77608.0
2016-03-29 15:05:00,124.4,124.44,124.29,124.29,91451.0,99.3943,99.4262,99.3064,99.3064,91451.0
2016-03-29 15:10:00,124.29,124.47,124.28,124.46,49431.0,99.3064,99.4502,99.2984,99.4422,49431.0
2016-03-29 15:15:00,124.46,124.47,124.29,124.34,65879.0,99.4422,99.4502,99.3064,99.3463,65879.0
2016-03-29 15:20:00,124.36,124.41,124.29,124.3,65388.0,99.3623,99.4023,99.3064,99.3144,65388.0
2016-03-29 15:25:00,124.29,124.29,124.17,124.25,64110.0,99.3064,99.3064,99.2105,99.2744,64110.0
2016-03-29 15:30:00,124.25,124.36,124.23,124.27,77808.0,99.2744,99.3623,99.2584,99.2904,77808.0
2016-03-29 15:35:00,124.27,124.29,124.22,124.25,59304.0,99.2904,99.3064,99.2505,99.2744,59304.0
2016-03-29 15:40:00,124.25,124.36,124.24,124.3,70733.0,99.2744,99.3623,99.2664,99.3144,70733.0
2016-03-29 15:45:00,124.3,124.37,124.22,124.24,81432.0,99.3144,99.3703,99.2505,99.2664,81432.0
2016-03-29 15:50:00,124.24,124.29,124.09,124.1,195822.0,99.2664,99.3064,99.1466,99.1546,195822.0
2016-03-29 15:55:00,124.11,124.17,123.85,123.99,557563.0,99.1626,99.2105,98.9548,99.0667,557563.0
2016-03-30 09:30:00,124.9,125.38,124.6,125.35,353718.0,99.7938,100.1773,99.5541,100.1533,353718.0
2016-03-30 09:35:00,125.32,125.8,125.2,125.8,193175.0,100.1293,100.5129,100.0335,100.5129,193175.0
2016-03-30 09:40:00,125.79,125.94,125.58,125.81,128501.0,100.5049,100.6247,100.3371,100.5208,128501.0
2016-03-30 09:45:00,125.81,125.99,125.57,125.61,81884.0,100.5208,100.6647,100.3291,100.361,81884.0
2016-03-30 09:50:00,125.6,125.69,125.55,125.6,47058.0,100.3531,100.425,100.3131,100.3531,47058.0
2016-03-30 09:55:00,125.6,125.67,125.4,125.5,63314.0,100.3531,100.409,100.1933,100.2732,63314.0
2016-03-30 10:00:00,125.5,125.5,125.07,125.33,63736.0,100.2732,100.2732,99.9296,100.1373,63736.0
2016-03-30 10:05:00,125.3,125.33,124.91,125.09,61476.0,100.1134,100.1373,99.8018,99.9456,61476.0
2016-03-30 10:10:00,125.09,125.24,124.91,125.0,68851.0,99.9456,100.0654,99.8018,99.8737,68851.0
2016-03-30 10:15:00,124.99,125.0,124.83,124.91,77036.0,99.8657,99.8737,99.7378,99.8018,77036.0
2016-03-30 10:20:00,124.92,125.18,124.92,125.07,73178.0,99.8097,100.0175,99.8097,99.9296,73178.0
2016-03-30 10:25:00,125.06,125.13,124.96,125.07,43312.0,99.9216,99.9775,99.8417,99.9296,43312.0
2016-03-30 10:30:00,125.07,125.22,125.05,125.15,42525.0,99.9296,100.0494,99.9136,99.9935,42525.0
2016-03-30 10:35:00,125.15,125.23,124.96,124.96,25901.0,99.9935,100.0574,99.8417,99.8417,25901.0
2016-03-30 10:40:00,124.98,125.27,124.97,125.23,36603.0,99.8577,100.0894,99.8497,100.0574,36603.0
2016-03-30 10:45:00,125.23,125.36,125.16,125.35,37454.0,100.0574,100.1613,100.0015,100.1533,37454.0
2016-03-30 10:50:00,125.35,125.35,125.24,125.32,33355.0,100.1533,100.1533,100.0654,100.1293,33355.0
2016-03-30 10:55:00,125.33,125.54,125.32,125.44,65408.0,100.1373,100.3051,100.1293,100.2252,65408.0
2016-03-30 11:00:00,125.44,125.59,125.43,125.56,54894.0,100.2252,100.3451,100.2172,100.3211,54894.0
2016-03-30 11:05:00,125.57,125.72,125.55,125.57,50358.0,100.3291,100.4489,100.3131,100.3291,50358.0
2016-03-30 11:10:00,125.58,125.63,125.5,125.53,27257.0,100.3371,100.377,100.2732,100.2971,27257.0
2016-03-30 11:15:00,125.54,125.59,125.43,125.5,27079.0,100.3051,100.3451,100.2172,100.2732,27079.0
2016-03-30 11:20:00,125.47,125.55,125.28,125.51,45281.0,100.2492,100.3131,100.0974,100.2811,45281.0
2016-03-30 11:25:00,125.5,125.53,125.46,125.48,37564.0,100.2732,100.2971,100.2412,100.2572,37564.0
2016-03-30 11:30:00,125.47,125.49,125.38,125.41,26929.0,100.2492,100.2652,100.1773,100.2012,26929.0
2016-03-30 11:35:00,125.41,125.47,125.34,125.46,33096.0,100.2012,100.2492,100.1453,100.2412,33096.0
2016-03-30 11:40:00,125.45,125.56,125.37,125.46,43111.0,100.2332,100.3211,100.1693,100.2412,43111.0
2016-03-30 11:45:00,125.45,125.53,125.44,125.49,24991.0,100.2332,100.2971,100.2252,100.2652,24991.0
2016-03-30 11:50:00,125.49,125.53,125.43,125.43,30592.0,100.2652,100.2971,100.2172,100.2172,30592.0
2016-03-30 11:55:00,125.43,125.53,125.4,125.41,20675.0,100.2172,100.2971,100.1933,100.2012,20675.0
2016-03-30 12:00:00,125.41,125.47,125.35,125.46,25258.0,100.2012,100.2492,100.1533,100.2412,25258.0
2016-03-30 12:05:00,125.47,125.52,125.42,125.43,20915.0,100.2492,100.2891,100.2092,100.2172,20915.0
2016-03-30 12:10:00,125.45,125.47,125.38,125.4,18408.0,100.2332,100.2492,100.1773,100.1933,18408.0
2016-03-30 12:15:00,125.4,125.54,125.4,125.45,29180.0,100.1933,100.3051,100.1933,100.2332,29180.0
2016-03-30 12:20:00,125.45,125.58,125.42,125.44,27627.0,100.2332,100.3371,100.2092,100.2252,27627.0
2016-03-30 12:25:00,125.43,125.48,125.4,125.48,24124.0,100.2172,100.2572,100.1933,100.2572,24124.0
2016-03-30 12:30:00,125.47,125.59,125.44,125.54,28043.0,100.2492,100.3451,100.2252,100.3051,28043.0
2016-03-30 12:35:00,125.52,125.54,125.46,125.47,22311.0,100.2891,100.3051,100.2412,100.2492,22311.0
2016-03-30 12:40:00,125.47,125.55,125.44,125.55,15281.0,100.2492,100.3131,100.2252,100.3131,15281.0
2016-03-30 12:45:00,125.54,125.54,125.43,125.49,17695.0,100.3051,100.3051,100.2172,100.2652,17695.0
2016-03-30 12:50:00,125.49,125.56,125.45,125.53,34857.0,100.2652,100.3211,100.2332,100.2971,34857.0
2016-03-30 12:55:00,125.53,125.6,125.51,125.56,21354.0,100.2971,100.3531,100.2811,100.3211,21354.0
2016-03-30 13:00:00,125.57,125.69,125.56,125.64,28297.0,100.3291,100.425,100.3211,100.385,28297.0
2016-03-30 13:05:00,125.64,125.76,125.64,125.71,30184.0,100.385,100.4809,100.385,100.4409,30184.0
2016-03-30 13:10:00,125.71,125.77,125.65,125.66,27349.0,100.4409,100.4889,100.393,100.401,27349.0
2016-03-30 13:15:00,125.67,125.78,125.66,125.72,19054.0,100.409,100.4969,100.401,100.4489,19054.0
2016-03-30 13:20:00,125.72,125.77,125.7,125.75,19924.0,100.4489,100.4889,100.433,100.4729,19924.0
2016-03-30 13:25:00,125.74,125.83,125.69,125.78,22137.0,100.4649,100.5368,100.425,100.4969,22137.0
2016-03-30 13:30:00,125.79,125.79,125.65,125.7,19295.0,100.5049,100.5049,100.393,100.433,19295.0
2016-03-30 13:35:00,125.7,125.79,125.65,125.74,23732.0,100.433,100.5049,100.393,100.4649,23732.0
2016-03-30 13:40:00,125.75,125.76,125.69,125.7,30344.0,100.4729,100.4809,100.425,100.433,30344.0
2016-03-30 13:45:00,125.7,125.75,125.63,125.73,31071.0,100.433,100.4729,100.377,100.4569,31071.0
2016-03-30 13:50:00,125.73,125.77,125.69,125.72,25177.0,100.4569,100.4889,100.425,100.4489,25177.0
2016-03-30 13:55:00,125.72,125.74,125.62,125.62,41321.0,100.4489,100.4649,100.369,100.369,41321.0
2016-03-30 14:00:00,125.62,125.66,125.59,125.66,27354.0,100.369,100.401,100.3451,100.401,27354.0
2016-03-30 14:05:00,125.67,125.74,125.67,125.67,26418.0,100.409,100.4649,100.409,100.409,26418.0
2016-03-30 14:10:00,125.65,125.68,125.6,125.62,26013.0,100.393,100.417,100.3531,100.369,26013.0
2016-03-30 14:15:00,125.62,125.62,125.51,125.56,33652.0,100.369,100.369,100.2811,100.3211,33652.0
2016-03-30 14:20:00,125.57,125.58,125.51,125.57,24358.0,100.3291,100.3371,100.2811,100.3291,24358.0
2016-03-30 14:25:00,125.58,125.75,125.57,125.75,21803.0,100.3371,100.4729,100.3291,100.4729,21803.0
2016-03-30 14:30:00,125.75,125.78,125.68,125.69,22564.0,100.4729,100.4969,100.417,100.425,22564.0
2016-03-30 14:35:00,125.7,125.7,125.6,125.66,23247.0,100.433,100.433,100.3531,100.401,23247.0
2016-03-30 14:40:00,125.65,125.66,125.52,125.57,23959.0,100.393,100.401,100.2891,100.3291,23959.0
2016-03-30 14:45:00,125.58,125.83,125.57,125.82,67387.0,100.3371,100.5368,100.3291,100.5288,67387.0
2016-03-30 14:50:00,125.82,125.84,125.76,125.82,36605.0,100.5288,100.5448,100.4809,100.5288,36605.0
2016-03-30 14:55:00,125.8,125.81,125.73,125.74,15594.0,100.5129,100.5208,100.4569,100.4649,15594.0
2016-03-30 15:00:00,125.74,125.89,125.73,125.83,25352.0,100.4649,100.5848,100.4569,100.5368,25352.0
2016-03-30 15:05:00,125.83,125.9,125.79,125.89,34008.0,100.5368,100.5928,100.5049,100.5848,34008.0
2016-03-30 15:10:00,125.89,125.99,125.88,125.99,58476.0,100.5848,100.6647,100.5768,100.6647,58476.0
2016-03-30 15:15:00,125.99,126.1,125.97,126.08,88118.0,100.6647,100.7526,100.6487,100.7366,88118.0
2016-03-30 15:20:00,126.07,126.1,125.99,126.02,59025.0,100.7286,100.7526,100.6647,100.6886,59025.0
2016-03-30 15:25:00,126.02,126.03,125.78,125.86,131474.0,100.6886,100.6966,100.4969,100.5608,131474.0
2016-03-30 15:30:00,125.88,125.95,125.87,125.92,73000.0,100.5768,100.6327,100.5688,100.6087,73000.0
2016-03-30 15:35:00,125.92,126.03,125.86,126.02,54942.0,100.6087,100.6966,100.5608,100.6886,54942.0
2016-03-30 15:40:00,126.02,126.03,125.88,125.89,55446.0,100.6886,100.6966,100.5768,100.5848,55446.0
2016-03-30 15:45:00,125.88,125.91,125.84,125.86,73216.0,100.5768,100.6007,100.5448,100.5608,73216.0
2016-03-30 15:50:00,125.85,125.92,125.81,125.9,99586.0,100.5528,100.6087,100.5208,100.5928,99586.0
2016-03-30 15:55:00,125.9,125.91,125.72,125.83,169248.0,100.5928,100.6007,100.4489,100.5368,169248.0
2016-03-31 09:30:00,126.15,126.76,126.12,126.4,176359.0,100.7925,101.2799,100.7685,100.9922,176359.0
2016-03-31 09:35:00,126.36,126.8,126.18,126.75,84392.0,100.9603,101.3118,100.8165,101.2719,84392.0
2016-03-31 09:40:00,126.75,126.76,126.42,126.74,61397.0,101.2719,101.2799,101.0082,101.2639,61397.0
2016-03-31 09:45:00,126.74,126.96,126.63,126.79,100848.0,101.2639,101.4397,101.176,101.3039,100848.0
2016-03-31 09:50:00,126.77,126.77,126.3,126.41,48306.0,101.2879,101.2879,100.9123,101.0002,48306.0
2016-03-31 09:55:00,126.41,126.43,126.03,126.1,143451.0,101.0002,101.0162,100.6966,100.7526,143451.0
2016-03-31 10:00:00,126.12,126.17,125.83,126.0,74389.0,100.7685,100.8085,100.5368,100.6727,74389.0
2016-03-31 10:05:00,126.02,126.06,125.83,125.91,65383.0,100.6886,100.7206,100.5368,100.6007,65383.0
2016-03-31 10:10:00,125.91,126.25,125.91,126.25,92554.0,100.6007,100.8724,100.6007,100.8724,92554.0
2016-03-31 10:15:00,126.22,126.28,126.17,126.24,39118.0,100.8484,100.8964,100.8085,100.8644,39118.0
2016-03-31 10:20:00,126.23,126.27,126.17,126.17,45563.0,100.8564,100.8884,100.8085,100.8085,45563.0
2016-03-31 10:25:00,126.18,126.2,126.02,126.09,45177.0,100.8165,100.8325,100.6886,100.7446,45177.0
2016-03-31 10:30:00,126.09,126.42,126.09,126.37,51385.0,100.7446,101.0082,100.7446,100.9683,51385.0
2016-03-31 10:35:00,126.37,126.51,126.37,126.48,34672.0,100.9683,101.0801,100.9683,101.0562,34672.0
2016-03-31 10:40:00,126.48,126.58,126.44,126.5,62515.0,101.0562,101.1361,101.0242,101.0721,62515.0
2016-03-31 10:45:00,126.48,126.54,126.43,126.47,84531.0,101.0562,101.1041,101.0162,101.0482,84531.0
2016-03-31 10:50:00,126.48,126.53,126.43,126.46,45930.0,101.0562,101.0961,101.0162,101.0402,45930.0
2016-03-31 10:55:00,126.47,126.71,126.44,126.6,68857.0,101.0482,101.2399,101.0242,101.152,68857.0
2016-03-31 11:00:00,126.58,126.65,126.43,126.6,73240.0,101.1361,101.192,101.0162,101.152,73240.0
2016-03-31 11:05:00,126.58,126.61,126.48,126.61,40723.0,101.1361,101.16,101.0562,101.16,40723.0
2016-03-31 11:10:00,126.61,126.66,126.51,126.54,29026.0,101.16,101.2,101.0801,101.1041,29026.0
2016-03-31 11:15:00,126.54,126.59,126.46,126.57,36976.0,101.1041,101.1441,101.0402,101.1281,36976.0
2016-03-31 11:20:00,126.56,126.58,126.46,126.5,29537.0,101.1201,101.1361,101.0402,101.0721,29537.0
2016-03-31 11:25:00,126.51,126.54,126.34,126.38,43381.0,101.0801,101.1041,100.9443,100.9763,43381.0
2016-03-31 11:30:00,126.39,126.52,126.35,126.42,31743.0,100.9843,101.0881,100.9523,101.0082,31743.0
2016-03-31 11:35:00,126.42,126.55,126.41,126.44,41127.0,101.0082,101.1121,101.0002,101.0242,41127.0
2016-03-31 11:40:00,126.44,126.5,126.35,126.5,29711.0,101.0242,101.0721,100.9523,101.0721,29711.0
2016-03-31 11:45:00,126.5,126.65,126.46,126.63,55364.0,101.0721,101.192,101.0402,101.176,55364.0
2016-03-31 11:50:00,126.63,126.67,126.6,126.64,29214.0,101.176,101.208,101.152,101.184,29214.0
2016-03-31 11:55:00,126.66,126.69,126.64,126.65,76603.0,101.2,101.224,101.184,101.192,76603.0
2016-03-31 12:00:00,126.66,126.76,126.65,126.71,58826.0,101.2,101.2799,101.192,101.2399,58826.0
2016-03-31 12:05:00,126.72,126.77,126.66,126.68,32313.0,101.2479,101.2879,101.2,101.216,32313.0
2016-03-31 12:10:00,126.65,126.69,126.64,126.67,20443.0,101.192,101.224,101.184,101.208,20443.0
2016-03-31 12:15:00,126.67,126.77,126.64,126.74,28723.0,101.208,101.2879,101.184,101.2639,28723.0
2016-03-31 12:20:00,126.74,126.77,126.67,126.71,37415.0,101.2639,101.2879,101.208,101.2399,37415.0
2016-03-31 12:25:00,126.68,126.73,126.63,126.69,44515.0,101.216,101.2559,101.176,101.224,44515.0
2016-03-31 12:30:00,126.67,126.68,126.53,126.53,25140.0,101.208,101.216,101.0961,101.0961,25140.0
2016-03-31 12:35:00,126.54,126.64,126.53,126.56,21783.0,101.1041,101.184,101.0961,101.1201,21783.0
2016-03-31 12:40:00,126.55,126.55,126.37,126.41,14109.0,101.1121,101.1121,100.9683,101.0002,14109.0
2016-03-31 12:45:00,126.41,126.48,126.29,126.29,26849.0,101.0002,101.0562,100.9044,100.9044,26849.0
2016-03-31 12:50:00,126.32,126.32,126.22,126.31,38616.0,100.9283,100.9283,100.8484,100.9203,38616.0
2016-03-31 12:55:00,126.31,126.42,126.3,126.33,15030.0,100.9203,101.0082,100.9123,100.9363,15030.0
2016-03-31 13:00:00,126.33,126.33,126.14,126.22,20143.0,100.9363,100.9363,100.7845,100.8484,20143.0
2016-03-31 13:05:00,126.24,126.24,126.14,126.18,15706.0,100.8644,100.8644,100.7845,100.8165,15706.0
2016-03-31 13:10:00,126.18,126.24,126.15,126.19,24506.0,100.8165,100.8644,100.7925,100.8245,24506.0
2016-03-31 13:15:00,126.19,126.2,126.05,126.08,15322.0,100.8245,100.8325,100.7126,100.7366,15322.0
2016-03-31 13:20:00,126.09,126.09,126.02,126.03,20414.0,100.7446,100.7446,100.6886,100.6966,20414.0
2016-03-31 13:25:00,126.03,126.15,126.0,126.12,19141.0,100.6966,100.7925,100.6727,100.7685,19141.0
2016-03-31 13:30:00,126.12,126.12,125.97,126.0,26511.0,100.7685,100.7685,100.6487,100.6727,26511.0
2016-03-31 13:35:00,126.02,126.08,125.97,126.08,30465.0,100.6886,100.7366,100.6487,100.7366,30465.0
2016-03-31 13:40:00,126.08,126.1,126.01,126.07,56700.0,100.7366,100.7526,100.6806,100.7286,56700.0
2016-03-31 13:45:00,126.07,126.15,126.0,126.07,57705.0,100.7286,100.7925,100.6727,100.7286,57705.0
2016-03-31 13:50:00,126.06,126.12,126.02,126.08,22467.0,100.7206,100.7685,100.6886,100.7366,22467.0
2016-03-31 13:55:00,126.08,126.08,125.93,126.05,25257.0,100.7366,100.7366,100.6167,100.7126,25257.0
2016-03-31 14:00:00,126.03,126.04,125.93,126.02,30770.0,100.6966,100.7046,100.6167,100.6886,30770.0
2016-03-31 14:05:00,126.02,126.12,125.99,126.09,41348.0,100.6886,100.7685,100.6647,100.7446,41348.0
2016-03-31 14:10:00,126.09,126.16,126.01,126.04,69341.0,100.7446,100.8005,100.6806,100.7046,69341.0
2016-03-31 14:15:00,126.03,126.2,125.98,126.04,161828.0,100.6966,100.8325,100.6567,100.7046,161828.0
2016-03-31 14:20:00,126.04,126.04,125.91,125.92,25456.0,100.7046,100.7046,100.6007,100.6087,25456.0
2016-03-31 14:25:00,125.92,125.95,125.85,125.9,38386.0,100.6087,100.6327,100.5528,100.5928,38386.0
2016-03-31 14:30:00,125.9,125.92,125.77,125.84,41171.0,100.5928,100.6087,100.4889,100.5448,41171.0
2016-03-31 14:35:00,125.83,125.86,125.77,125.85,36505.0,100.5368,100.5608,100.4889,100.5528,36505.0
2016-03-31 14:40:00,125.85,125.85,125.71,125.75,31820.0,100.5528,100.5528,100.4409,100.4729,31820.0
2016-03-31 14:45:00,125.75,125.79,125.68,125.73,33594.0,100.4729,100.5049,100.417,100.4569,33594.0
2016-03-31 14:50:00,125.73,125.75,125.68,125.74,27506.0,100.4569,100.4729,100.417,100.4649,27506.0
2016-03-31 14:55:00,125.73,125.74,125.68,125.72,40229.0,100.4569,100.4649,100.417,100.4489,40229.0
2016-03-31 15:00:00,125.72,125.73,125.62,125.69,42486.0,100.4489,100.4569,100.369,100.425,42486.0
2016-03-31 15:05:00,125.69,125.69,125.64,125.67,55268.0,100.425,100.425,100.385,100.409,55268.0
2016-03-31 15:10:00,125.67,125.7,125.64,125.69,57968.0,100.409,100.433,100.385,100.425,57968.0
2016-03-31 15:15:00,125.69,125.74,125.65,125.68,73407.0,100.425,100.4649,100.393,100.417,73407.0
2016-03-31 15:20:00,125.67,125.73,125.67,125.69,90425.0,100.409,100.4569,100.409,100.425,90425.0
2016-03-31 15:25:00,125.68,125.69,125.61,125.68,85981.0,100.417,100.425,100.361,100.417,85981.0
2016-03-31 15:30:00,125.69,125.79,125.69,125.79,85502.0,100.425,100.5049,100.425,100.5049,85502.0
2016-03-31 15:35:00,125.79,125.91,125.76,125.91,72823.0,100.5049,100.6007,100.4809,100.6007,72823.0
2016-03-31 15:40:00,125.9,125.91,125.77,125.8,85595.0,100.5928,100.6007,100.4889,100.5129,85595.0
2016-03-31 15:45:00,125.81,126.07,125.8,126.06,173891.0,100.5208,100.7286,100.5129,100.7206,173891.0
2016-03-31 15:50:00,126.06,126.09,125.96,126.09,163187.0,100.7206,100.7446,100.6407,100.7446,163187.0
2016-03-31 15:55:00,126.09,126.11,125.82,125.86,374596.0,100.7446,100.7605,100.5288,100.5608,374596.0
2016-04-01 09:30:00,125.19,126.58,124.87,126.35,237220.0,100.0255,101.1361,99.7698,100.9523,237220.0
2016-04-01 09:35:00,126.36,126.89,126.25,126.88,167604.0,100.9603,101.3838,100.8724,101.3758,167604.0
2016-04-01 09:40:00,126.84,126.89,126.5,126.51,108458.0,101.3438,101.3838,101.0721,101.0801,108458.0
2016-04-01 09:45:00,126.55,126.66,126.4,126.42,88070.0,101.1121,101.2,100.9922,101.0082,88070.0
2016-04-01 09:50:00,126.42,126.63,126.34,126.53,93587.0,101.0082,101.176,100.9443,101.0961,93587.0
2016-04-01 09:55:00,126.53,126.77,126.5,126.62,71576.0,101.0961,101.2879,101.0721,101.168,71576.0
2016-04-01 10:00:00,126.63,126.75,126.5,126.61,74169.0,101.176,101.2719,101.0721,101.16,74169.0
2016-04-01 10:05:00,126.62,127.14,126.6,127.13,141761.0,101.168,101.5835,101.152,101.5755,141761.0
2016-04-01 10:10:00,127.13,127.15,126.76,126.8,68294.0,101.5755,101.5915,101.2799,101.3118,68294.0
2016-04-01 10:15:00,126.81,127.02,126.78,126.9,56297.0,101.3198,101.4876,101.2959,101.3917,56297.0
2016-04-01 10:20:00,126.91,127.01,126.88,126.99,43887.0,101.3997,101.4796,101.3758,101.4637,43887.0
2016-04-01 10:25:00,126.96,127.08,126.92,126.96,118618.0,101.4397,101.5356,101.4077,101.4397,118618.0
2016-04-01 10:30:00,126.95,126.95,126.76,126.89,76923.0,101.4317,101.4317,101.2799,101.3838,76923.0
2016-04-01 10:35:00,126.88,127.11,126.8,127.01,59468.0,101.3758,101.5595,101.3118,101.4796,59468.0
2016-04-01 10:40:00,127.03,127.39,126.96,127.31,62498.0,101.4956,101.7832,101.4397,101.7193,62498.0
2016-04-01 10:45:00,127.3,127.38,127.0,127.05,56461.0,101.7113,101.7753,101.4716,101.5116,56461.0
2016-04-01 10:50:00,127.06,127.11,126.97,127.09,42584.0,101.5196,101.5595,101.4477,101.5436,42584.0
2016-04-01 10:55:00,127.08,127.29,127.08,127.21,48041.0,101.5356,101.7033,101.5356,101.6394,48041.0
2016-04-01 11:00:00,127.21,127.25,127.15,127.21,26063.0,101.6394,101.6714,101.5915,101.6394,26063.0
2016-04-01 11:05:00,127.22,127.22,127.1,127.13,37658.0,101.6474,101.6474,101.5515,101.5755,37658.0
2016-04-01 11:10:00,127.15,127.23,127.11,127.19,25561.0,101.5915,101.6554,101.5595,101.6234,25561.0
2016-04-01 11:15:00,127.18,127.31,127.16,127.26,45518.0,101.6155,101.7193,101.5995,101.6794,45518.0
2016-04-01 11:20:00,127.24,127.24,127.12,127.13,40770.0,101.6634,101.6634,101.5675,101.5755,40770.0
2016-04-01 11:25:00,127.13,127.2,127.05,127.1,29153.0,101.5755,101.6314,101.5116,101.5515,29153.0
2016-04-01 11:30:00,127.11,127.18,127.07,127.09,31256.0,101.5595,101.6155,101.5276,101.5436,31256.0
2016-04-01 11:35:00,127.11,127.13,127.0,127.05,29288.0,101.5595,101.5755,101.4716,101.5116,29288.0
2016-04-01 11:40:00,127.05,127.28,127.03,127.28,32636.0,101.5116,101.6954,101.4956,101.6954,32636.0
2016-04-01 11:45:00,127.3,127.37,127.23,127.26,54911.0,101.7113,101.7673,101.6554,101.6794,54911.0
2016-04-01 11:50:00,127.27,127.29,127.18,127.22,47978.0,101.6874,101.7033,101.6155,101.6474,47978.0
2016-04-01 11:55:00,127.24,127.34,127.22,127.3,39267.0,101.6634,101.7433,101.6474,101.7113,39267.0
2016-04-01 12:00:00,127.3,127.3,127.2,127.2,33338.0,101.7113,101.7113,101.6314,101.6314,33338.0
2016-04-01 12:05:00,127.19,127.26,127.18,127.22,25223.0,101.6234,101.6794,101.6155,101.6474,25223.0
2016-04-01 12:10:00,127.22,127.28,127.2,127.27,25903.0,101.6474,101.6954,101.6314,101.6874,25903.0
2016-04-01 12:15:00,127.28,127.29,127.22,127.23,45912.0,101.6954,101.7033,101.6474,101.6554,45912.0
2016-04-01 12:20:00,127.22,127.22,127.07,127.1,40151.0,101.6474,101.6474,101.5276,101.5515,40151.0
2016-04-01 12:25:00,127.1,127.14,127.02,127.07,56561.0,101.5515,101.5835,101.4876,101.5276,56561.0
2016-04-01 12:30:00,127.07,127.13,127.03,127.12,36977.0,101.5276,101.5755,101.4956,101.5675,36977.0
2016-04-01 12:35:00,127.13,127.15,127.04,127.04,27191.0,101.5755,101.5915,101.5036,101.5036,27191.0
2016-04-01 12:40:00,127.04,127.13,127.01,127.07,27171.0,101.5036,101.5755,101.4796,101.5276,27171.0
2016-04-01 12:45:00,127.06,127.14,127.06,127.09,18311.0,101.5196,101.5835,101.5196,101.5436,18311.0
2016-04-01 12:50:00,127.07,127.08,126.98,127.0,26714.0,101.5276,101.5356,101.4557,101.4716,26714.0
2016-04-01 12:55:00,126.99,127.05,126.95,126.97,31092.0,101.4637,101.5116,101.4317,101.4477,31092.0
2016-04-01 13:00:00,126.99,126.99,126.92,126.98,31159.0,101.4637,101.4637,101.4077,101.4557,31159.0
2016-04-01 13:05:00,126.98,127.01,126.9,126.98,23696.0,101.4557,101.4796,101.3917,101.4557,23696.0
2016-04-01 13:10:00,126.98,127.0,126.93,126.93,18234.0,101.4557,101.4716,101.4157,101.4157,18234.0
2016-04-01 13:15:00,126.94,127.02,126.93,127.0,18741.0,101.4237,101.4876,101.4157,101.4716,18741.0
2016-04-01 13:20:00,127.0,127.07,126.99,127.04,32118.0,101.4716,101.5276,101.4637,101.5036,32118.0
2016-04-01 13:25:00,127.02,127.18,126.99,127.11,30531.0,101.4876,101.6155,101.4637,101.5595,30531.0
2016-04-01 13:30:00,127.11,127.19,127.1,127.18,29491.0,101.5595,101.6234,101.5515,101.6155,29491.0
2016-04-01 13:35:00,127.19,127.2,127.03,127.13,42159.0,101.6234,101.6314,101.4956,101.5755,42159.0
2016-04-01 13:40:00,127.14,127.19,127.07,127.17,47201.0,101.5835,101.6234,101.5276,101.6075,47201.0
2016-04-01 13:45:00,127.16,127.24,127.13,127.24,32452.0,101.5995,101.6634,101.5755,101.6634,32452.0
2016-04-01 13:50:00,127.24,127.31,127.22,127.25,35893.0,101.6634,101.7193,101.6474,101.6714,35893.0
2016-04-01 13:55:00,127.24,127.25,127.11,127.13,46608.0,101.6634,101.6714,101.5595,101.5755,46608.0
2016-04-01 14:00:00,127.13,127.17,127.06,127.16,29805.0,101.5755,101.6075,101.5196,101.5995,29805.0
2016-04-01 14:05:00,127.17,127.22,127.07,127.09,31920.0,101.6075,101.6474,101.5276,101.5436,31920.0
2016-04-01 14:10:00,127.11,127.16,127.09,127.1,24228.0,101.5595,101.5995,101.5436,101.5515,24228.0
2016-04-01 14:15:00,127.09,127.12,126.98,126.99,24388.0,101.5436,101.5675,101.4557,101.4637,24388.0
2016-04-01 14:20:00,127.0,127.04,126.96,126.99,32074.0,101.4716,101.5036,101.4397,101.4637,32074.0
2016-04-01 14:25:00,126.99,127.01,126.87,126.93,34590.0,101.4637,101.4796,101.3678,101.4157,34590.0
2016-04-01 14:30:00,126.94,127.01,126.92,126.97,34521.0,101.4237,101.4796,101.4077,101.4477,34521.0
2016-04-01 14:35:00,126.96,127.08,126.96,126.98,40178.0,101.4397,101.5356,101.4397,101.4557,40178.0
2016-04-01 14:40:00,126.99,127.05,126.95,126.99,37508.0,101.4637,101.5116,101.4317,101.4637,37508.0
2016-04-01 14:45:00,126.99,127.05,126.95,127.02,43191.0,101.4637,101.5116,101.4317,101.4876,43191.0
2016-04-01 14:50:00,127.02,127.02,126.96,126.97,43642.0,101.4876,101.4876,101.4397,101.4477,43642.0
2016-04-01 14:55:00,126.97,126.99,126.93,126.94,19074.0,101.4477,101.4637,101.4157,101.4237,19074.0
2016-04-01 15:00:00,126.93,127.01,126.93,126.99,29434.0,101.4157,101.4796,101.4157,101.4637,29434.0
2016-04-01 15:05:00,127.0,127.02,126.97,126.98,43339.0,101.4716,101.4876,101.4477,101.4557,43339.0
2016-04-01 15:10:00,126.98,127.02,126.94,126.97,43884.0,101.4557,101.4876,101.4237,101.4477,43884.0
2016-04-01 15:15:00,126.97,127.0,126.96,126.99,19879.0,101.4477,101.4716,101.4397,101.4637,19879.0
2016-04-01 15:20:00,126.99,127.0,126.95,126.96,21104.0,101.4637,101.4716,101.4317,101.4397,21104.0
2016-04-01 15:25:00,126.97,127.05,126.97,127.03,49750.0,101.4477,101.5116,101.4477,101.4956,49750.0
2016-04-01 15:30:00,127.03,127.11,126.99,127.11,74015.0,101.4956,101.5595,101.4637,101.5595,74015.0
2016-04-01 15:35:00,127.1,127.12,127.03,127.09,77702.0,101.5515,101.5675,101.4956,101.5436,77702.0
2016-04-01 15:40:00,127.1,127.23,127.05,127.21,64246.0,101.5515,101.6554,101.5116,101.6394,64246.0
2016-04-01 15:45:00,127.2,127.31,127.17,127.2,150139.0,101.6314,101.7193,101.6075,101.6314,150139.0
2016-04-01 15:50:00,127.19,127.21,127.04,127.06,115164.0,101.6234,101.6394,101.5036,101.5196,115164.0
2016-04-01 15:55:00,127.06,127.2,127.02,127.03,255515.0,101.5196,101.6314,101.4876,101.4956,255515.0
2016-04-04 09:30:00,127.05,127.26,126.93,127.22,67191.0,101.5116,101.6794,101.4157,101.6474,67191.0
2016-04-04 09:35:00,127.22,127.5,127.16,127.47,53063.0,101.6474,101.8711,101.5995,101.8472,53063.0
2016-04-04 09:40:00,127.46,127.56,127.24,127.28,72028.0,101.8392,101.9191,101.6634,101.6954,72028.0
2016-04-04 09:45:00,127.28,127.38,127.13,127.32,49885.0,101.6954,101.7753,101.5755,101.7273,49885.0
2016-04-04 09:50:00,127.33,127.38,127.16,127.27,114620.0,101.7353,101.7753,101.5995,101.6874,114620.0
2016-04-04 09:55:00,127.27,127.41,127.01,127.41,63784.0,101.6874,101.7992,101.4796,101.7992,63784.0
2016-04-04 10:00:00,127.43,127.53,127.31,127.46,34085.0,101.8152,101.8951,101.7193,101.8392,34085.0
2016-04-04 10:05:00,127.46,127.6,127.42,127.59,40187.0,101.8392,101.951,101.8072,101.943,40187.0
2016-04-04 10:10:00,127.62,127.64,127.41,127.45,55255.0,101.967,101.983,101.7992,101.8312,55255.0
2016-04-04 10:15:00,127.45,127.52,127.37,127.38,30217.0,101.8312,101.8871,101.7673,101.7753,30217.0
2016-04-04 10:20:00,127.37,127.57,127.33,127.52,39038.0,101.7673,101.9271,101.7353,101.8871,39038.0
2016-04-04 10:25:00,127.53,127.59,127.35,127.35,38160.0,101.8951,101.943,101.7513,101.7513,38160.0
2016-04-04 10:30:00,127.36,127.42,127.26,127.28,40053.0,101.7593,101.8072,101.6794,101.6954,40053.0
2016-04-04 10:35:00,127.27,127.28,127.03,127.15,33384.0,101.6874,101.6954,101.4956,101.5915,33384.0
2016-04-04 10:40:00,127.14,127.18,126.93,126.99,76472.0,101.5835,101.6155,101.4157,101.4637,76472.0
2016-04-04 10:45:00,126.98,127.07,126.89,127.02,44669.0,101.4557,101.5276,101.3838,101.4876,44669.0
2016-04-04 10:50:00,127.02,127.07,126.94,126.96,30479.0,101.4876,101.5276,101.4237,101.4397,30479.0
2016-04-04 10:55:00,126.98,127.07,126.96,127.02,41742.0,101.4557,101.5276,101.4397,101.4876,41742.0
2016-04-04 11:00:00,127.01,127.04,126.88,127.04,35102.0,101.4796,101.5036,101.3758,101.5036,35102.0
2016-04-04 11:05:00,127.03,127.12,127.01,127.12,32465.0,101.4956,101.5675,101.4796,101.5675,32465.0
2016-04-04 11:10:00,127.11,127.14,127.05,127.14,34087.0,101.5595,101.5835,101.5116,101.5835,34087.0
2016-04-04 11:15:00,127.15,127.17,127.09,127.1,30952.0,101.5915,101.6075,101.5436,101.5515,30952.0
2016-04-04 11:20:00,127.09,127.28,127.08,127.28,23403.0,101.5436,101.6954,101.5356,101.6954,23403.0
2016-04-04 11:25:00,127.29,127.45,127.25,127.45,45369.0,101.7033,101.8312,101.6714,101.8312,45369.0
2016-04-04 11:30:00,127.44,127.6,127.44,127.54,36327.0,101.8232,101.951,101.8232,101.9031,36327.0
2016-04-04 11:35:00,127.54,127.56,127.42,127.42,55474.0,101.9031,101.9191,101.8072,101.8072,55474.0
2016-04-04 11:40:00,127.42,127.53,127.36,127.5,27893.0,101.8072,101.8951,101.7593,101.8711,27893.0
2016-04-04 11:45:00,127.5,127.55,127.47,127.48,23946.0,101.8711,101.9111,101.8472,101.8552,23946.0
2016-04-04 11:50:00,127.48,127.51,127.43,127.49,17903.0,101.8552,101.8791,101.8152,101.8631,17903.0
2016-04-04 11:55:00,127.5,127.57,127.44,127.52,31388.0,101.8711,101.9271,101.8232,101.8871,31388.0
2016-04-04 12:00:00,127.51,127.54,127.46,127.53,26818.0,101.8791,101.9031,101.8392,101.8951,26818.0
2016-04-04 12:05:00,127.54,127.62,127.5,127.55,32555.0,101.9031,101.967,101.8711,101.9111,32555.0
2016-04-04 12:10:00,127.55,127.62,127.49,127.53,31705.0,101.9111,101.967,101.8631,101.8951,31705.0
2016-04-04 12:15:00,127.56,127.63,127.53,127.6,21602.0,101.9191,101.975,101.8951,101.951,21602.0
2016-04-04 12:20:00,127.62,127.68,127.59,127.67,14247.0,101.967,102.015,101.943,102.007,14247.0
2016-04-04 12:25:00,127.66,127.77,127.64,127.71,31462.0,101.999,102.0869,101.983,102.0389,31462.0
2016-04-04 12:30:00,127.71,127.71,127.61,127.64,37007.0,102.0389,102.0389,101.959,101.983,37007.0
2016-04-04 12:35:00,127.65,127.65,127.6,127.61,11768.0,101.991,101.991,101.951,101.959,11768.0
2016-04-04 12:40:00,127.6,127.79,127.6,127.73,18156.0,101.951,102.1028,101.951,102.0549,18156.0
2016-04-04 12:45:00,127.73,127.79,127.71,127.79,14204.0,102.0549,102.1028,102.0389,102.1028,14204.0
2016-04-04 12:50:00,127.78,127.87,127.76,127.84,16483.0,102.0949,102.1668,102.0789,102.1428,16483.0
2016-04-04 12:55:00,127.84,127.84,127.77,127.79,24808.0,102.1428,102.1428,102.0869,102.1028,24808.0
2016-04-04 13:00:00,127.76,127.78,127.71,127.73,19128.0,102.0789,102.0949,102.0389,102.0549,19128.0
2016-04-04 13:05:00,127.73,127.73,127.68,127.71,19745.0,102.0549,102.0549,102.015,102.0389,19745.0
2016-04-04 13:10:00,127.7,127.73,127.63,127.63,21889.0,102.0309,102.0549,101.975,101.975,21889.0
2016-04-04 13:15:00,127.63,127.77,127.59,127.73,28053.0,101.975,102.0869,101.943,102.0549,28053.0
2016-04-04 13:20:00,127.72,127.78,127.71,127.78,16163.0,102.0469,102.0949,102.0389,102.0949,16163.0
2016-04-04 13:25:00,127.77,127.82,127.72,127.75,29756.0,102.0869,102.1268,102.0469,102.0709,29756.0
2016-04-04 13:30:00,127.75,127.77,127.59,127.6,30550.0,102.0709,102.0869,101.943,101.951,30550.0
2016-04-04 13:35:00,127.6,127.6,127.51,127.56,34304.0,101.951,101.951,101.8791,101.9191,34304.0
2016-04-04 13:40:00,127.57,127.74,127.56,127.74,46543.0,101.9271,102.0629,101.9191,102.0629,46543.0
2016-04-04 13:45:00,127.73,127.79,127.68,127.73,18706.0,102.0549,102.1028,102.015,102.0549,18706.0
2016-04-04 13:50:00,127.74,127.79,127.71,127.79,12874.0,102.0629,102.1028,102.0389,102.1028,12874.0
2016-04-04 13:55:00,127.79,127.81,127.69,127.78,40730.0,102.1028,102.1188,102.0229,102.0949,40730.0
2016-04-04 14:00:00,127.78,127.8,127.71,127.74,29361.0,102.0949,102.1108,102.0389,102.0629,29361.0
2016-04-04 14:05:00,127.73,127.73,127.6,127.62,22000.0,102.0549,102.0549,101.951,101.967,22000.0
2016-04-04 14:10:00,127.61,127.67,127.56,127.65,20113.0,101.959,102.007,101.9191,101.991,20113.0
2016-04-04 14:15:00,127.66,127.69,127.6,127.66,21421.0,101.999,102.0229,101.951,101.999,21421.0
2016-04-04 14:20:00,127.65,127.71,127.61,127.7,23156.0,101.991,102.0389,101.959,102.0309,23156.0
2016-04-04 14:25:00,127.71,127.77,127.69,127.77,27879.0,102.0389,102.0869,102.0229,102.0869,27879.0
2016-04-04 14:30:00,127.78,127.81,127.71,127.73,31715.0,102.0949,102.1188,102.0389,102.0549,31715.0
2016-04-04 14:35:00,127.73,127.74,127.63,127.65,24683.0,102.0549,102.0629,101.975,101.991,24683.0
2016-04-04 14:40:00,127.65,127.75,127.6,127.64,46926.0,101.991,102.0709,101.951,101.983,46926.0
2016-04-04 14:45:00,127.64,127.75,127.64,127.71,42880.0,101.983,102.0709,101.983,102.0389,42880.0
2016-04-04 14:50:00,127.71,127.71,127.53,127.58,28849.0,102.0389,102.0389,101.8951,101.9351,28849.0
2016-04-04 14:55:00,127.59,127.68,127.57,127.62,31985.0,101.943,102.015,101.9271,101.967,31985.0
2016-04-04 15:00:00,127.61,127.67,127.59,127.66,26815.0,101.959,102.007,101.943,101.999,26815.0
2016-04-04 15:05:00,127.65,127.74,127.59,127.59,40157.0,101.991,102.0629,101.943,101.943,40157.0
2016-04-04 15:10:00,127.58,127.66,127.52,127.57,43342.0,101.9351,101.999,101.8871,101.9271,43342.0
2016-04-04 15:15:00,127.57,127.62,127.54,127.55,32370.0,101.9271,101.967,101.9031,101.9111,32370.0
2016-04-04 15:20:00,127.55,127.57,127.46,127.49,50945.0,101.9111,101.9271,101.8392,101.8631,50945.0
2016-04-04 15:25:00,127.49,127.61,127.49,127.56,38511.0,101.8631,101.959,101.8631,101.9191,38511.0
2016-04-04 15:30:00,127.56,127.69,127.56,127.61,64745.0,101.9191,102.0229,101.9191,101.959,64745.0
2016-04-04 15:35:00,127.61,127.62,127.45,127.51,56121.0,101.959,101.967,101.8312,101.8791,56121.0
2016-04-04 15:40:00,127.51,127.58,127.44,127.48,55777.0,101.8791,101.9351,101.8232,101.8552,55777.0
2016-04-04 15:45:00,127.48,127.53,127.41,127.5,85064.0,101.8552,101.8951,101.7992,101.8711,85064.0
2016-04-04 15:50:00,127.5,127.59,127.48,127.54,88724.0,101.8711,101.943,101.8552,101.9031,88724.0
2016-04-04 15:55:00,127.54,127.68,127.51,127.6,211396.0,101.9031,102.015,101.8791,101.951,211396.0
2016-04-05 09:30:00,126.84,127.53,126.71,127.29,145452.0,101.3438,101.8951,101.2399,101.7033,145452.0
2016-04-05 09:35:00,127.28,127.78,127.24,127.55,93042.0,101.6954,102.0949,101.6634,101.9111,93042.0
2016-04-05 09:40:00,127.55,127.64,127.35,127.48,74394.0,101.9111,101.983,101.7513,101.8552,74394.0
2016-04-05 09:45:00,127.48,127.72,127.44,127.61,101595.0,101.8552,102.0469,101.8232,101.959,101595.0
2016-04-05 09:50:00,127.59,127.62,127.46,127.56,64722.0,101.943,101.967,101.8392,101.9191,64722.0
2016-04-05 09:55:00,127.55,127.64,127.49,127.54,58733.0,101.9111,101.983,101.8631,101.9031,58733.0
2016-04-05 10:00:00,127.54,127.74,127.47,127.56,72483.0,101.9031,102.0629,101.8472,101.9191,72483.0
2016-04-05 10:05:00,127.57,127.78,127.48,127.52,59842.0,101.9271,102.0949,101.8552,101.8871,59842.0
2016-04-05 10:10:00,127.52,127.7,127.51,127.6,30453.0,101.8871,102.0309,101.8791,101.951,30453.0
2016-04-05 10:15:00,127.6,127.64,127.57,127.6,51589.0,101.951,101.983,101.9271,101.951,51589.0
2016-04-05 10:20:00,127.61,127.64,127.57,127.59,39832.0,101.959,101.983,101.9271,101.943,39832.0
2016-04-05 10:25:00,127.59,127.63,127.57,127.63,92407.0,101.943,101.975,101.9271,101.975,92407.0
2016-04-05 10:30:00,127.63,127.67,127.59,127.65,65658.0,101.975,102.007,101.943,101.991,65658.0
2016-04-05 10:35:00,127.64,127.64,127.37,127.43,56863.0,101.983,101.983,101.7673,101.8152,56863.0
2016-04-05 10:40:00,127.45,127.45,127.18,127.27,39513.0,101.8312,101.8312,101.6155,101.6874,39513.0
2016-04-05 10:45:00,127.25,127.28,127.18,127.24,29385.0,101.6714,101.6954,101.6155,101.6634,29385.0
2016-04-05 10:50:00,127.24,127.24,127.14,127.21,35995.0,101.6634,101.6634,101.5835,101.6394,35995.0
2016-04-05 10:55:00,127.22,127.27,127.13,127.23,40813.0,101.6474,101.6874,101.5755,101.6554,40813.0
2016-04-05 11:00:00,127.23,127.24,126.96,127.0,57481.0,101.6554,101.6634,101.4397,101.4716,57481.0
2016-04-05 11:05:00,127.01,127.04,126.94,126.99,49616.0,101.4796,101.5036,101.4237,101.4637,49616.0
2016-04-05 11:10:00,127.0,127.04,126.98,126.99,38847.0,101.4716,101.5036,101.4557,101.4637,38847.0
2016-04-05 11:15:00,126.98,127.0,126.83,126.93,60755.0,101.4557,101.4716,101.3358,101.4157,60755.0
2016-04-05 11:20:00,126.93,127.08,126.92,126.97,57700.0,101.4157,101.5356,101.4077,101.4477,57700.0
2016-04-05 11:25:00,126.97,126.98,126.75,126.85,56998.0,101.4477,101.4557,101.2719,101.3518,56998.0
2016-04-05 11:30:00,126.85,126.94,126.72,126.72,37711.0,101.3518,101.4237,101.2479,101.2479,37711.0
2016-04-05 11:35:00,126.73,126.76,126.69,126.74,62849.0,101.2559,101.2799,101.224,101.2639,62849.0
2016-04-05 11:40:00,126.73,126.75,126.58,126.58,49965.0,101.2559,101.2719,101.1361,101.1361,49965.0
2016-04-05 11:45:00,126.58,126.59,126.5,126.52,45818.0,101.1361,101.1441,101.0721,101.0881,45818.0
2016-04-05 11:50:00,126.52,126.56,126.42,126.51,44843.0,101.0881,101.1201,101.0082,101.0801,44843.0
2016-04-05 11:55:00,126.48,126.63,126.45,126.62,34303.0,101.0562,101.176,101.0322,101.168,34303.0
2016-04-05 12:00:00,126.61,126.66,126.57,126.66,33080.0,101.16,101.2,101.1281,101.2,33080.0
2016-04-05 12:05:00,126.67,126.68,126.61,126.64,24415.0,101.208,101.216,101.16,101.184,24415.0
2016-04-05 12:10:00,126.64,126.66,126.51,126.52,35979.0,101.184,101.2,101.0801,101.0881,35979.0
2016-04-05 12:15:00,126.51,126.56,126.39,126.55,44746.0,101.0801,101.1201,100.9843,101.1121,44746.0
2016-04-05 12:20:00,126.54,126.56,126.43,126.53,23380.0,101.1041,101.1201,101.0162,101.0961,23380.0
2016-04-05 12:25:00,126.52,126.59,126.51,126.58,32841.0,101.0881,101.1441,101.0801,101.1361,32841.0
2016-04-05 12:30:00,126.57,126.57,126.46,126.54,29042.0,101.1281,101.1281,101.0402,101.1041,29042.0
2016-04-05 12:35:00,126.55,126.75,126.55,126.75,27649.0,101.1121,101.2719,101.1121,101.2719,27649.0
2016-04-05 12:40:00,126.75,126.83,126.73,126.82,35069.0,101.2719,101.3358,101.2559,101.3278,35069.0
2016-04-05 12:45:00,126.83,126.87,126.82,126.83,33310.0,101.3358,101.3678,101.3278,101.3358,33310.0
2016-04-05 12:50:00,126.83,126.84,126.7,126.78,23654.0,101.3358,101.3438,101.2319,101.2959,23654.0
2016-04-05 12:55:00,126.77,126.86,126.77,126.82,26100.0,101.2879,101.3598,101.2879,101.3278,26100.0
2016-04-05 13:00:00,126.81,126.87,126.77,126.83,31738.0,101.3198,101.3678,101.2879,101.3358,31738.0
2016-04-05 13:05:00,126.82,126.88,126.8,126.84,37107.0,101.3278,101.3758,101.3118,101.3438,37107.0
2016-04-05 13:10:00,126.84,127.01,126.83,126.97,51858.0,101.3438,101.4796,101.3358,101.4477,51858.0
2016-04-05 13:15:00,126.99,127.02,126.9,126.98,47667.0,101.4637,101.4876,101.3917,101.4557,47667.0
2016-04-05 13:20:00,126.99,127.14,126.97,127.14,35602.0,101.4637,101.5835,101.4477,101.5835,35602.0
2016-04-05 13:25:00,127.15,127.25,127.13,127.23,38707.0,101.5915,101.6714,101.5755,101.6554,38707.0
2016-04-05 13:30:00,127.24,127.28,127.15,127.27,34772.0,101.6634,101.6954,101.5915,101.6874,34772.0
2016-04-05 13:35:00,127.28,127.3,127.17,127.19,37600.0,101.6954,101.7113,101.6075,101.6234,37600.0
2016-04-05 13:40:00,127.19,127.25,127.18,127.2,19177.0,101.6234,101.6714,101.6155,101.6314,19177.0
2016-04-05 13:45:00,127.2,127.29,127.18,127.24,36302.0,101.6314,101.7033,101.6155,101.6634,36302.0
2016-04-05 13:50:00,127.25,127.38,127.24,127.28,36669.0,101.6714,101.7753,101.6634,101.6954,36669.0
2016-04-05 13:55:00,127.27,127.3,127.19,127.19,23723.0,101.6874,101.7113,101.6234,101.6234,23723.0
2016-04-05 14:00:00,127.19,127.2,127.09,127.1,75099.0,101.6234,101.6314,101.5436,101.5515,75099.0
2016-04-05 14:05:00,127.09,127.12,127.0,127.09,69220.0,101.5436,101.5675,101.4716,101.5436,69220.0
2016-04-05 14:10:00,127.09,127.3,127.09,127.27,48661.0,101.5436,101.7113,101.5436,101.6874,48661.0
2016-04-05 14:15:00,127.26,127.41,127.21,127.38,39998.0,101.6794,101.7992,101.6394,101.7753,39998.0
2016-04-05 14:20:00,127.39,127.48,127.35,127.46,50411.0,101.7832,101.8552,101.7513,101.8392,50411.0
2016-04-05 14:25:00,127.44,127.6,127.44,127.57,55141.0,101.8232,101.951,101.8232,101.9271,55141.0
2016-04-05 14:30:00,127.56,127.63,127.51,127.51,57761.0,101.9191,101.975,101.8791,101.8791,57761.0
2016-04-05 14:35:00,127.49,127.55,127.43,127.54,32115.0,101.8631,101.9111,101.8152,101.9031,32115.0
2016-04-05 14:40:00,127.53,127.58,127.5,127.54,261952.0,101.8951,101.9351,101.8711,101.9031,261952.0
2016-04-05 14:45:00,127.54,127.61,127.52,127.54,44354.0,101.9031,101.959,101.8871,101.9031,44354.0
2016-04-05 14:50:00,127.54,127.62,127.51,127.51,38470.0,101.9031,101.967,101.8791,101.8791,38470.0
2016-04-05 14:55:00,127.51,127.56,127.41,127.47,77157.0,101.8791,101.9191,101.7992,101.8472,77157.0
2016-04-05 15:00:00,127.49,127.5,127.35,127.36,37894.0,101.8631,101.8711,101.7513,101.7593,37894.0
2016-04-05 15:05:00,127.36,127.36,127.25,127.26,47122.0,101.7593,101.7593,101.6714,101.6794,47122.0
2016-04-05 15:10:00,127.26,127.4,127.25,127.4,54521.0,101.6794,101.7912,101.6714,101.7912,54521.0
2016-04-05 15:15:00,127.4,127.43,127.35,127.43,29080.0,101.7912,101.8152,101.7513,101.8152,29080.0
2016-04-05 15:20:00,127.43,127.48,127.35,127.36,36789.0,101.8152,101.8552,101.7513,101.7593,36789.0
2016-04-05 15:25:00,127.36,127.45,127.35,127.42,30701.0,101.7593,101.8312,101.7513,101.8072,30701.0
2016-04-05 15:30:00,127.42,127.5,127.34,127.46,68264.0,101.8072,101.8711,101.7433,101.8392,68264.0
2016-04-05 15:35:00,127.45,127.45,127.36,127.39,45461.0,101.8312,101.8312,101.7593,101.7832,45461.0
2016-04-05 15:40:00,127.39,127.41,127.32,127.36,62978.0,101.7832,101.7992,101.7273,101.7593,62978.0
2016-04-05 15:45:00,127.36,127.41,127.3,127.35,90778.0,101.7593,101.7992,101.7113,101.7513,90778.0
2016-04-05 15:50:00,127.37,127.39,127.23,127.25,124235.0,101.7673,101.7832,101.6554,101.6714,124235.0
2016-04-05 15:55:00,127.24,127.4,127.23,127.37,357493.0,101.6634,101.7912,101.6554,101.7673,357493.0
2016-04-06 09:30:00,127.47,127.5,127.22,127.48,94225.0,101.8472,101.8711,101.6474,101.8552,94225.0
2016-04-06 09:35:00,127.48,127.69,127.27,127.3,75606.0,101.8552,102.0229,101.6874,101.7113,75606.0
2016-04-06 09:40:00,127.3,127.45,127.23,127.45,125076.0,101.7113,101.8312,101.6554,101.8312,125076.0
2016-04-06 09:45:00,127.44,127.54,127.35,127.45,106963.0,101.8232,101.9031,101.7513,101.8312,106963.0
2016-04-06 09:50:00,127.46,127.54,127.08,127.2,617369.0,101.8392,101.9031,101.5356,101.6314,617369.0
2016-04-06 09:55:00,127.18,127.44,127.16,127.38,98059.0,101.6155,101.8232,101.5995,101.7753,98059.0
2016-04-06 10:00:00,127.39,127.39,127.19,127.21,70133.0,101.7832,101.7832,101.6234,101.6394,70133.0
2016-04-06 10:05:00,127.21,127.31,127.19,127.24,61167.0,101.6394,101.7193,101.6234,101.6634,61167.0
2016-04-06 10:10:00,127.22,127.32,127.22,127.27,34617.0,101.6474,101.7273,101.6474,101.6874,34617.0
2016-04-06 10:15:00,127.27,127.38,127.23,127.34,80264.0,101.6874,101.7753,101.6554,101.7433,80264.0
2016-04-06 10:20:00,127.31,127.32,127.23,127.27,54510.0,101.7193,101.7273,101.6554,101.6874,54510.0
2016-04-06 10:25:00,127.26,127.26,127.1,127.1,86269.0,101.6794,101.6794,101.5515,101.5515,86269.0
2016-04-06 10:30:00,127.1,127.17,126.94,127.05,81804.0,101.5515,101.6075,101.4237,101.5116,81804.0
2016-04-06 10:35:00,127.05,127.17,127.0,127.07,84463.0,101.5116,101.6075,101.4716,101.5276,84463.0
2016-04-06 10:40:00,127.08,127.11,126.95,126.98,52436.0,101.5356,101.5595,101.4317,101.4557,52436.0
2016-04-06 10:45:00,126.99,127.01,126.86,126.94,41637.0,101.4637,101.4796,101.3598,101.4237,41637.0
2016-04-06 10:50:00,126.95,126.95,126.84,126.88,34225.0,101.4317,101.4317,101.3438,101.3758,34225.0
2016-04-06 10:55:00,126.89,127.26,126.89,127.21,46596.0,101.3838,101.6794,101.3838,101.6394,46596.0
2016-04-06 11:00:00,127.21,127.29,127.08,127.13,41573.0,101.6394,101.7033,101.5356,101.5755,41573.0
2016-04-06 11:05:00,127.11,127.15,127.01,127.02,56537.0,101.5595,101.5915,101.4796,101.4876,56537.0
2016-04-06 11:10:00,127.03,127.06,126.98,127.0,41459.0,101.4956,101.5196,101.4557,101.4716,41459.0
2016-04-06 11:15:00,127.01,127.1,126.98,127.02,34222.0,101.4796,101.5515,101.4557,101.4876,34222.0
2016-04-06 11:20:00,127.02,127.08,126.99,127.04,36197.0,101.4876,101.5356,101.4637,101.5036,36197.0
2016-04-06 11:25:00,127.04,127.1,126.92,126.99,92347.0,101.5036,101.5515,101.4077,101.4637,92347.0
2016-04-06 11:30:00,126.98,127.11,126.93,126.96,92943.0,101.4557,101.5595,101.4157,101.4397,92943.0
2016-04-06 11:35:00,126.97,127.23,126.92,127.16,99049.0,101.4477,101.6554,101.4077,101.5995,99049.0
2016-04-06 11:40:00,127.15,127.35,127.12,127.3,47148.0,101.5915,101.7513,101.5675,101.7113,47148.0
2016-04-06 11:45:00,127.3,127.32,127.09,127.22,101975.0,101.7113,101.7273,101.5436,101.6474,101975.0
2016-04-06 11:50:00,127.2,127.22,127.1,127.15,39283.0,101.6314,101.6474,101.5515,101.5915,39283.0
2016-04-06 11:55:00,127.15,127.16,127.02,127.09,97156.0,101.5915,101.5995,101.4876,101.5436,97156.0
2016-04-06 12:00:00,127.08,127.1,127.01,127.07,42861.0,101.5356,101.5515,101.4796,101.5276,42861.0
2016-04-06 12:05:00,127.06,127.07,126.91,126.96,55531.0,101.5196,101.5276,101.3997,101.4397,55531.0
2016-04-06 12:10:00,126.96,127.08,126.93,127.04,60774.0,101.4397,101.5356,101.4157,101.5036,60774.0
2016-04-06 12:15:00,127.05,127.08,127.0,127.05,18888.0,101.5116,101.5356,101.4716,101.5116,18888.0
2016-04-06 12:20:00,127.05,127.06,126.95,126.98,38970.0,101.5116,101.5196,101.4317,101.4557,38970.0
2016-04-06 12:25:00,126.97,127.03,126.95,126.99,61548.0,101.4477,101.4956,101.4317,101.4637,61548.0
2016-04-06 12:30:00,126.98,127.05,126.95,127.04,66096.0,101.4557,101.5116,101.4317,101.5036,66096.0
2016-04-06 12:35:00,127.04,127.11,126.99,127.02,44760.0,101.5036,101.5595,101.4637,101.4876,44760.0
2016-04-06 12:40:00,127.01,127.05,126.99,127.02,41256.0,101.4796,101.5116,101.4637,101.4876,41256.0
2016-04-06 12:45:00,127.03,127.08,126.99,127.01,23661.0,101.4956,101.5356,101.4637,101.4796,23661.0
2016-04-06 12:50:00,127.01,127.02,126.93,126.97,44722.0,101.4796,101.4876,101.4157,101.4477,44722.0
2016-04-06 12:55:00,126.98,127.05,126.96,126.99,33369.0,101.4557,101.5116,101.4397,101.4637,33369.0
2016-04-06 13:00:00,126.99,127.04,126.99,127.03,32945.0,101.4637,101.5036,101.4637,101.4956,32945.0
2016-04-06 13:05:00,127.03,127.08,127.0,127.02,67002.0,101.4956,101.5356,101.4716,101.4876,67002.0
2016-04-06 13:10:00,127.03,127.21,127.02,127.2,96903.0,101.4956,101.6394,101.4876,101.6314,96903.0
2016-04-06 13:15:00,127.2,127.25,127.17,127.19,46313.0,101.6314,101.6714,101.6075,101.6234,46313.0
2016-04-06 13:20:00,127.17,127.31,127.12,127.3,38701.0,101.6075,101.7193,101.5675,101.7113,38701.0
2016-04-06 13:25:00,127.3,127.38,127.26,127.33,31505.0,101.7113,101.7753,101.6794,101.7353,31505.0
2016-04-06 13:30:00,127.32,127.35,127.28,127.31,43120.0,101.7273,101.7513,101.6954,101.7193,43120.0
2016-04-06 13:35:00,127.32,127.4,127.31,127.38,20267.0,101.7273,101.7912,101.7193,101.7753,20267.0
2016-04-06 13:40:00,127.4,127.4,127.26,127.28,16017.0,101.7912,101.7912,101.6794,101.6954,16017.0
2016-04-06 13:45:00,127.25,127.27,127.15,127.17,28360.0,101.6714,101.6874,101.5915,101.6075,28360.0
2016-04-06 13:50:00,127.17,127.19,127.12,127.15,20774.0,101.6075,101.6234,101.5675,101.5915,20774.0
2016-04-06 13:55:00,127.17,127.19,127.0,127.06,35678.0,101.6075,101.6234,101.4716,101.5196,35678.0
2016-04-06 14:00:00,127.06,127.08,126.95,127.0,55694.0,101.5196,101.5356,101.4317,101.4716,55694.0
2016-04-06 14:05:00,127.0,127.14,126.99,127.03,62334.0,101.4716,101.5835,101.4637,101.4956,62334.0
2016-04-06 14:10:00,127.03,127.09,126.96,127.05,45581.0,101.4956,101.5436,101.4397,101.5116,45581.0
2016-04-06 14:15:00,127.04,127.13,127.02,127.07,53088.0,101.5036,101.5755,101.4876,101.5276,53088.0
2016-04-06 14:20:00,127.06,127.12,127.04,127.09,42958.0,101.5196,101.5675,101.5036,101.5436,42958.0
2016-04-06 14:25:00,127.11,127.15,127.05,127.09,38490.0,101.5595,101.5915,101.5116,101.5436,38490.0
2016-04-06 14:30:00,127.11,127.2,127.1,127.11,33002.0,101.5595,101.6314,101.5515,101.5595,33002.0
2016-04-06 14:35:00,127.11,127.14,127.02,127.13,34582.0,101.5595,101.5835,101.4876,101.5755,34582.0
2016-04-06 14:40:00,127.13,127.14,127.05,127.08,26302.0,101.5755,101.5835,101.5116,101.5356,26302.0
2016-04-06 14:45:00,127.07,127.1,127.05,127.08,20825.0,101.5276,101.5515,101.5116,101.5356,20825.0
2016-04-06 14:50:00,127.09,127.1,127.04,127.07,45427.0,101.5436,101.5515,101.5036,101.5276,45427.0
2016-04-06 14:55:00,127.08,127.19,127.08,127.18,37212.0,101.5356,101.6234,101.5356,101.6155,37212.0
2016-04-06 15:00:00,127.17,127.31,127.14,127.31,63093.0,101.6075,101.7193,101.5835,101.7193,63093.0
2016-04-06 15:05:00,127.29,127.35,127.25,127.33,40928.0,101.7033,101.7513,101.6714,101.7353,40928.0
2016-04-06 15:10:00,127.34,127.38,127.3,127.35,51271.0,101.7433,101.7753,101.7113,101.7513,51271.0
2016-04-06 15:15:00,127.38,127.46,127.32,127.46,49724.0,101.7753,101.8392,101.7273,101.8392,49724.0
2016-04-06 15:20:00,127.46,127.46,127.36,127.37,31144.0,101.8392,101.8392,101.7593,101.7673,31144.0
2016-04-06 15:25:00,127.36,127.4,127.32,127.37,33855.0,101.7593,101.7912,101.7273,101.7673,33855.0
2016-04-06 15:30:00,127.39,127.49,127.38,127.48,26613.0,101.7832,101.8631,101.7753,101.8552,26613.0
2016-04-06 15:35:00,127.48,127.49,127.38,127.41,61636.0,101.8552,101.8631,101.7753,101.7992,61636.0
2016-04-06 15:40:00,127.42,127.5,127.4,127.48,51941.0,101.8072,101.8711,101.7912,101.8552,51941.0
2016-04-06 15:45:00,127.48,127.56,127.43,127.56,59470.0,101.8552,101.9191,101.8152,101.9191,59470.0
2016-04-06 15:50:00,127.55,127.62,127.51,127.59,67722.0,101.9111,101.967,101.8791,101.943,67722.0
2016-04-06 15:55:00,127.59,127.63,127.5,127.58,171252.0,101.943,101.975,101.8711,101.9351,171252.0
2016-04-07 09:30:00,127.37,127.62,127.02,127.62,90188.0,101.7673,101.967,101.4876,101.967,90188.0
2016-04-07 09:35:00,127.58,127.7,127.44,127.64,63519.0,101.9351,102.0309,101.8232,101.983,63519.0
2016-04-07 09:40:00,127.59,127.75,127.56,127.57,41812.0,101.943,102.0709,101.9191,101.9271,41812.0
2016-04-07 09:45:00,127.61,127.88,127.61,127.67,71450.0,101.959,102.1748,101.959,102.007,71450.0
2016-04-07 09:50:00,127.64,127.85,127.62,127.79,33953.0,101.983,102.1508,101.967,102.1028,33953.0
2016-04-07 09:55:00,127.8,127.87,127.72,127.78,32780.0,102.1108,102.1668,102.0469,102.0949,32780.0
2016-04-07 10:00:00,127.78,127.95,127.74,127.88,36724.0,102.0949,102.2307,102.0629,102.1748,36724.0
2016-04-07 10:05:00,127.9,127.99,127.9,127.91,49993.0,102.1907,102.2626,102.1907,102.1987,49993.0
2016-04-07 10:10:00,127.93,127.97,127.73,127.76,52613.0,102.2147,102.2467,102.0549,102.0789,52613.0
2016-04-07 10:15:00,127.77,127.88,127.68,127.69,52050.0,102.0869,102.1748,102.015,102.0229,52050.0
2016-04-07 10:20:00,127.7,127.75,127.65,127.68,25712.0,102.0309,102.0709,101.991,102.015,25712.0
2016-04-07 10:25:00,127.69,127.69,127.58,127.64,22939.0,102.0229,102.0229,101.9351,101.983,22939.0
2016-04-07 10:30:00,127.62,127.66,127.52,127.59,34169.0,101.967,101.999,101.8871,101.943,34169.0
2016-04-07 10:35:00,127.59,127.63,127.5,127.58,22932.0,101.943,101.975,101.8711,101.9351,22932.0
2016-04-07 10:40:00,127.58,127.59,127.49,127.53,29598.0,101.9351,101.943,101.8631,101.8951,29598.0
2016-04-07 10:45:00,127.53,127.57,127.48,127.55,39587.0,101.8951,101.9271,101.8552,101.9111,39587.0
2016-04-07 10:50:00,127.55,127.79,127.54,127.78,63928.0,101.9111,102.1028,101.9031,102.0949,63928.0
2016-04-07 10:55:00,127.78,127.95,127.74,127.9,30281.0,102.0949,102.2307,102.0629,102.1907,30281.0
2016-04-07 11:00:00,127.9,127.92,127.75,127.83,25601.0,102.1907,102.2067,102.0709,102.1348,25601.0
2016-04-07 11:05:00,127.83,127.85,127.74,127.77,60867.0,102.1348,102.1508,102.0629,102.0869,60867.0
2016-04-07 11:10:00,127.78,127.9,127.77,127.88,59215.0,102.0949,102.1907,102.0869,102.1748,59215.0
2016-04-07 11:15:00,127.89,127.89,127.82,127.85,44029.0,102.1827,102.1827,102.1268,102.1508,44029.0
2016-04-07 11:20:00,127.85,127.92,127.8,127.89,50423.0,102.1508,102.2067,102.1108,102.1827,50423.0
2016-04-07 11:25:00,127.88,128.05,127.82,128.0,84733.0,102.1748,102.3106,102.1268,102.2706,84733.0
2016-04-07 11:30:00,127.99,128.11,127.97,128.1,41036.0,102.2626,102.3585,102.2467,102.3505,41036.0
2016-04-07 11:35:00,128.11,128.24,128.09,128.23,50875.0,102.3585,102.4624,102.3425,102.4544,50875.0
2016-04-07 11:40:00,128.24,128.27,128.2,128.2,37462.0,102.4624,102.4864,102.4304,102.4304,37462.0
2016-04-07 11:45:00,128.2,128.26,128.19,128.22,57371.0,102.4304,102.4784,102.4224,102.4464,57371.0
2016-04-07 11:50:00,128.23,128.27,128.21,128.23,31566.0,102.4544,102.4864,102.4384,102.4544,31566.0
2016-04-07 11:55:00,128.23,128.24,128.16,128.24,123180.0,102.4544,102.4624,102.3985,102.4624,123180.0
2016-04-07 12:00:00,128.23,128.25,128.1,128.11,64026.0,102.4544,102.4704,102.3505,102.3585,64026.0
2016-04-07 12:05:00,128.11,128.11,127.98,128.11,42438.0,102.3585,102.3585,102.2547,102.3585,42438.0
2016-04-07 12:10:00,128.09,128.09,127.99,128.0,20935.0,102.3425,102.3425,102.2626,102.2706,20935.0
2016-04-07 12:15:00,128.0,128.02,127.91,127.97,60665.0,102.2706,102.2866,102.1987,102.2467,60665.0
2016-04-07 12:20:00,127.97,127.99,127.89,127.9,34962.0,102.2467,102.2626,102.1827,102.1907,34962.0
2016-04-07 12:25:00,127.9,127.92,127.85,127.92,31951.0,102.1907,102.2067,102.1508,102.2067,31951.0
2016-04-07 12:30:00,127.91,127.99,127.91,127.93,41973.0,102.1987,102.2626,102.1987,102.2147,41973.0
2016-04-07 12:35:00,127.94,128.0,127.87,127.99,35412.0,102.2227,102.2706,102.1668,102.2626,35412.0
2016-04-07 12:40:00,128.02,128.22,127.99,128.1,145548.0,102.2866,102.4464,102.2626,102.3505,145548.0
2016-04-07 12:45:00,128.09,128.11,128.01,128.03,153575.0,102.3425,102.3585,102.2786,102.2946,153575.0
2016-04-07 12:50:00,128.03,128.17,128.0,128.15,31764.0,102.2946,102.4065,102.2706,102.3905,31764.0
2016-04-07 12:55:00,128.16,128.35,128.14,128.31,33622.0,102.3985,102.5503,102.3825,102.5183,33622.0
2016-04-07 13:00:00,128.3,128.33,128.22,128.26,26290.0,102.5103,102.5343,102.4464,102.4784,26290.0
2016-04-07 13:05:00,128.27,128.36,128.27,128.34,21960.0,102.4864,102.5583,102.4864,102.5423,21960.0
2016-04-07 13:10:00,128.34,128.47,128.32,128.46,25135.0,102.5423,102.6462,102.5263,102.6382,25135.0
2016-04-07 13:15:00,128.47,128.48,128.35,128.47,25995.0,102.6462,102.6541,102.5503,102.6462,25995.0
2016-04-07 13:20:00,128.47,128.5,128.44,128.45,20373.0,102.6462,102.6701,102.6222,102.6302,20373.0
2016-04-07 13:25:00,128.43,128.45,128.38,128.41,32954.0,102.6142,102.6302,102.5742,102.5982,32954.0
2016-04-07 13:30:00,128.41,128.45,128.37,128.42,13504.0,102.5982,102.6302,102.5663,102.6062,13504.0
2016-04-07 13:35:00,128.42,128.49,128.39,128.48,45604.0,102.6062,102.6621,102.5822,102.6541,45604.0
2016-04-07 13:40:00,128.48,128.52,128.44,128.47,18904.0,102.6541,102.6861,102.6222,102.6462,18904.0
2016-04-07 13:45:00,128.47,128.49,128.34,128.37,45464.0,102.6462,102.6621,102.5423,102.5663,45464.0
2016-04-07 13:50:00,128.37,128.41,128.22,128.27,63491.0,102.5663,102.5982,102.4464,102.4864,63491.0
2016-04-07 13:55:00,128.3,128.3,128.1,128.15,35365.0,102.5103,102.5103,102.3505,102.3905,35365.0
2016-04-07 14:00:00,128.13,128.14,127.99,128.0,52017.0,102.3745,102.3825,102.2626,102.2706,52017.0
2016-04-07 14:05:00,128.0,128.05,127.99,128.02,42206.0,102.2706,102.3106,102.2626,102.2866,42206.0
2016-04-07 14:10:00,128.02,128.07,127.99,128.03,27881.0,102.2866,102.3266,102.2626,102.2946,27881.0
2016-04-07 14:15:00,128.02,128.05,128.0,128.02,46892.0,102.2866,102.3106,102.2706,102.2866,46892.0
2016-04-07 14:20:00,128.03,128.13,128.03,128.11,48705.0,102.2946,102.3745,102.2946,102.3585,48705.0
2016-04-07 14:25:00,128.1,128.1,128.0,128.07,37365.0,102.3505,102.3505,102.2706,102.3266,37365.0
2016-04-07 14:30:00,128.07,128.07,128.01,128.01,28263.0,102.3266,102.3266,102.2786,102.2786,28263.0
2016-04-07 14:35:00,128.01,128.04,127.91,128.02,52441.0,102.2786,102.3026,102.1987,102.2866,52441.0
2016-04-07 14:40:00,128.02,128.02,127.82,127.84,43044.0,102.2866,102.2866,102.1268,102.1428,43044.0
2016-04-07 14:45:00,127.84,127.86,127.74,127.83,65640.0,102.1428,102.1588,102.0629,102.1348,65640.0
2016-04-07 14:50:00,127.83,127.91,127.78,127.86,50335.0,102.1348,102.1987,102.0949,102.1588,50335.0
2016-04-07 14:55:00,127.86,127.9,127.78,127.79,36320.0,102.1588,102.1907,102.0949,102.1028,36320.0
2016-04-07 15:00:00,127.78,127.88,127.75,127.87,57117.0,102.0949,102.1748,102.0709,102.1668,57117.0
2016-04-07 15:05:00,127.87,127.93,127.79,127.86,48082.0,102.1668,102.2147,102.1028,102.1588,48082.0
2016-04-07 15:10:00,127.87,128.05,127.85,128.02,82751.0,102.1668,102.3106,102.1508,102.2866,82751.0
2016-04-07 15:15:00,128.01,128.03,127.98,128.0,50293.0,102.2786,102.2946,102.2547,102.2706,50293.0
2016-04-07 15:20:00,127.99,128.09,127.96,128.08,57449.0,102.2626,102.3425,102.2387,102.3346,57449.0
2016-04-07 15:25:00,128.08,128.08,127.97,128.04,39641.0,102.3346,102.3346,102.2467,102.3026,39641.0
2016-04-07 15:30:00,128.04,128.1,127.97,128.07,56431.0,102.3026,102.3505,102.2467,102.3266,56431.0
2016-04-07 15:35:00,128.06,128.06,127.9,127.95,59942.0,102.3186,102.3186,102.1907,102.2307,59942.0
2016-04-07 15:40:00,127.95,128.02,127.94,127.98,56077.0,102.2307,102.2866,102.2227,102.2547,56077.0
2016-04-07 15:45:00,127.99,128.11,127.99,128.06,48652.0,102.2626,102.3585,102.2626,102.3186,48652.0
2016-04-07 15:50:00,128.06,128.17,127.96,128.17,85300.0,102.3186,102.4065,102.2387,102.4065,85300.0
2016-04-07 15:55:00,128.17,128.24,128.11,128.17,189290.0,102.4065,102.4624,102.3585,102.4065,189290.0
2016-04-08 09:30:00,128.28,128.63,128.1,128.39,98527.0,102.4943,102.774,102.3505,102.5822,98527.0
2016-04-08 09:35:00,128.39,128.63,128.15,128.54,67384.0,102.5822,102.774,102.3905,102.7021,67384.0
2016-04-08 09:40:00,128.54,128.74,128.52,128.66,67755.0,102.7021,102.8619,102.6861,102.798,67755.0
2016-04-08 09:45:00,128.7,128.73,128.45,128.53,42212.0,102.8299,102.8539,102.6302,102.6941,42212.0
2016-04-08 09:50:00,128.55,128.63,128.36,128.43,63345.0,102.7101,102.774,102.5583,102.6142,63345.0
2016-04-08 09:55:00,128.45,128.45,128.22,128.22,52826.0,102.6302,102.6302,102.4464,102.4464,52826.0
2016-04-08 10:00:00,128.23,128.32,128.08,128.15,103646.0,102.4544,102.5263,102.3346,102.3905,103646.0
2016-04-08 10:05:00,128.15,128.26,128.09,128.17,119624.0,102.3905,102.4784,102.3425,102.4065,119624.0
2016-04-08 10:10:00,128.19,128.23,128.05,128.05,118767.0,102.4224,102.4544,102.3106,102.3106,118767.0
2016-04-08 10:15:00,128.08,128.11,127.94,128.09,52029.0,102.3346,102.3585,102.2227,102.3425,52029.0
2016-04-08 10:20:00,128.09,128.14,127.98,128.02,33939.0,102.3425,102.3825,102.2547,102.2866,33939.0
2016-04-08 10:25:00,128.01,128.23,128.01,128.2,30819.0,102.2786,102.4544,102.2786,102.4304,30819.0
2016-04-08 10:30:00,128.2,128.24,128.11,128.21,74472.0,102.4304,102.4624,102.3585,102.4384,74472.0
2016-04-08 10:35:00,128.2,128.22,128.08,128.08,40284.0,102.4304,102.4464,102.3346,102.3346,40284.0
2016-04-08 10:40:00,128.07,128.22,128.06,128.19,23302.0,102.3266,102.4464,102.3186,102.4224,23302.0
2016-04-08 10:45:00,128.19,128.24,128.1,128.11,22600.0,102.4224,102.4624,102.3505,102.3585,22600.0
2016-04-08 10:50:00,128.12,128.14,127.88,127.89,52787.0,102.3665,102.3825,102.1748,102.1827,52787.0
2016-04-08 10:55:00,127.88,127.89,127.78,127.82,25042.0,102.1748,102.1827,102.0949,102.1268,25042.0
2016-04-08 11:00:00,127.83,128.0,127.83,128.0,39477.0,102.1348,102.2706,102.1348,102.2706,39477.0
2016-04-08 11:05:00,128.01,128.11,127.95,128.09,33441.0,102.2786,102.3585,102.2307,102.3425,33441.0
2016-04-08 11:10:00,128.09,128.14,128.05,128.08,33059.0,102.3425,102.3825,102.3106,102.3346,33059.0
2016-04-08 11:15:00,128.07,128.16,128.07,128.12,35921.0,102.3266,102.3985,102.3266,102.3665,35921.0
2016-04-08 11:20:00,128.13,128.15,127.98,128.0,32006.0,102.3745,102.3905,102.2547,102.2706,32006.0
2016-04-08 11:25:00,127.98,128.12,127.98,128.07,23093.0,102.2547,102.3665,102.2547,102.3266,23093.0
2016-04-08 11:30:00,128.06,128.16,127.9,127.98,43834.0,102.3186,102.3985,102.1907,102.2547,43834.0
2016-04-08 11:35:00,127.97,128.07,127.9,127.91,32623.0,102.2467,102.3266,102.1907,102.1987,32623.0
2016-04-08 11:40:00,127.9,128.0,127.85,127.85,34577.0,102.1907,102.2706,102.1508,102.1508,34577.0
2016-04-08 11:45:00,127.85,127.85,127.68,127.74,33329.0,102.1508,102.1508,102.015,102.0629,33329.0
2016-04-08 11:50:00,127.74,127.84,127.72,127.8,20728.0,102.0629,102.1428,102.0469,102.1108,20728.0
2016-04-08 11:55:00,127.81,127.85,127.75,127.79,38055.0,102.1188,102.1508,102.0709,102.1028,38055.0
2016-04-08 12:00:00,127.79,127.85,127.74,127.75,43114.0,102.1028,102.1508,102.0629,102.0709,43114.0
2016-04-08 12:05:00,127.74,127.82,127.68,127.75,29356.0,102.0629,102.1268,102.015,102.0709,29356.0
2016-04-08 12:10:00,127.75,127.75,127.63,127.66,26097.0,102.0709,102.0709,101.975,101.999,26097.0
2016-04-08 12:15:00,127.62,127.63,127.53,127.54,37700.0,101.967,101.975,101.8951,101.9031,37700.0
2016-04-08 12:20:00,127.55,127.61,127.53,127.54,29304.0,101.9111,101.959,101.8951,101.9031,29304.0
2016-04-08 12:25:00,127.55,127.55,127.34,127.37,32570.0,101.9111,101.9111,101.7433,101.7673,32570.0
2016-04-08 12:30:00,127.36,127.5,127.28,127.48,38786.0,101.7593,101.8711,101.6954,101.8552,38786.0
2016-04-08 12:35:00,127.49,127.68,127.45,127.67,13168.0,101.8631,102.015,101.8312,102.007,13168.0
2016-04-08 12:40:00,127.67,127.69,127.57,127.58,18815.0,102.007,102.0229,101.9271,101.9351,18815.0
2016-04-08 12:45:00,127.57,127.61,127.52,127.61,22420.0,101.9271,101.959,101.8871,101.959,22420.0
2016-04-08 12:50:00,127.65,127.75,127.65,127.73,13991.0,101.991,102.0709,101.991,102.0549,13991.0
2016-04-08 12:55:00,127.73,127.75,127.59,127.62,16690.0,102.0549,102.0709,101.943,101.967,16690.0
2016-04-08 13:00:00,127.63,127.67,127.56,127.66,14187.0,101.975,102.007,101.9191,101.999,14187.0
2016-04-08 13:05:00,127.66,127.68,127.6,127.66,23163.0,101.999,102.015,101.951,101.999,23163.0
2016-04-08 13:10:00,127.65,127.78,127.61,127.77,27329.0,101.991,102.0949,101.959,102.0869,27329.0
2016-04-08 13:15:00,127.78,127.8,127.66,127.66,21838.0,102.0949,102.1108,101.999,101.999,21838.0
2016-04-08 13:20:00,127.65,127.83,127.64,127.83,10457.0,101.991,102.1348,101.983,102.1348,10457.0
2016-04-08 13:25:00,127.81,127.91,127.79,127.87,15292.0,102.1188,102.1987,102.1028,102.1668,15292.0
2016-04-08 13:30:00,127.86,127.9,127.82,127.87,18228.0,102.1588,102.1907,102.1268,102.1668,18228.0
2016-04-08 13:35:00,127.9,127.94,127.88,127.91,36276.0,102.1907,102.2227,102.1748,102.1987,36276.0
2016-04-08 13:40:00,127.91,127.99,127.9,127.93,18933.0,102.1987,102.2626,102.1907,102.2147,18933.0
2016-04-08 13:45:00,127.93,127.98,127.9,127.98,17183.0,102.2147,102.2547,102.1907,102.2547,17183.0
2016-04-08 13:50:00,127.97,128.09,127.96,128.09,19920.0,102.2467,102.3425,102.2387,102.3425,19920.0
2016-04-08 13:55:00,128.08,128.08,128.02,128.06,16527.0,102.3346,102.3346,102.2866,102.3186,16527.0
2016-04-08 14:00:00,128.05,128.09,127.86,127.89,28526.0,102.3106,102.3425,102.1588,102.1827,28526.0
2016-04-08 14:05:00,127.89,128.05,127.89,128.05,10745.0,102.1827,102.3106,102.1827,102.3106,10745.0
2016-04-08 14:10:00,128.07,128.19,128.05,128.19,27597.0,102.3266,102.4224,102.3106,102.4224,27597.0
2016-04-08 14:15:00,128.17,128.19,128.07,128.09,14013.0,102.4065,102.4224,102.3266,102.3425,14013.0
2016-04-08 14:20:00,128.09,128.09,127.93,127.94,16281.0,102.3425,102.3425,102.2147,102.2227,16281.0
2016-04-08 14:25:00,127.93,128.04,127.91,128.03,29100.0,102.2147,102.3026,102.1987,102.2946,29100.0
2016-04-08 14:30:00,128.04,128.16,128.0,128.13,32439.0,102.3026,102.3985,102.2706,102.3745,32439.0
2016-04-08 14:35:00,128.12,128.14,128.05,128.08,22932.0,102.3665,102.3825,102.3106,102.3346,22932.0
2016-04-08 14:40:00,128.07,128.07,127.99,128.0,42717.0,102.3266,102.3266,102.2626,102.2706,42717.0
2016-04-08 14:45:00,128.0,128.13,127.99,128.07,31996.0,102.2706,102.3745,102.2626,102.3266,31996.0
2016-04-08 14:50:00,128.07,128.07,127.89,127.9,18875.0,102.3266,102.3266,102.1827,102.1907,18875.0
2016-04-08 14:55:00,127.9,128.06,127.88,128.02,35746.0,102.1907,102.3186,102.1748,102.2866,35746.0
2016-04-08 15:00:00,128.02,128.05,127.94,127.99,45221.0,102.2866,102.3106,102.2227,102.2626,45221.0
2016-04-08 15:05:00,128.01,128.01,127.72,127.76,33959.0,102.2786,102.2786,102.0469,102.0789,33959.0
2016-04-08 15:10:00,127.76,127.88,127.75,127.82,35269.0,102.0789,102.1748,102.0709,102.1268,35269.0
2016-04-08 15:15:00,127.83,127.87,127.77,127.81,36765.0,102.1348,102.1668,102.0869,102.1188,36765.0
2016-04-08 15:20:00,127.81,127.96,127.78,127.93,33892.0,102.1188,102.2387,102.0949,102.2147,33892.0
2016-04-08 15:25:00,127.93,127.96,127.87,127.9,42177.0,102.2147,102.2387,102.1668,102.1907,42177.0
2016-04-08 15:30:00,127.89,127.95,127.84,127.91,86774.0,102.1827,102.2307,102.1428,102.1987,86774.0
2016-04-08 15:35:00,127.9,127.93,127.77,127.83,47579.0,102.1907,102.2147,102.0869,102.1348,47579.0
2016-04-08 15:40:00,127.83,127.87,127.73,127.85,46127.0,102.1348,102.1668,102.0549,102.1508,46127.0
2016-04-08 15:45:00,127.85,127.98,127.85,127.93,51733.0,102.1508,102.2547,102.1508,102.2147,51733.0
2016-04-08 15:50:00,127.94,127.97,127.76,127.81,95576.0,102.2227,102.2467,102.0789,102.1188,95576.0
2016-04-08 15:55:00,127.82,127.97,127.81,127.97,136421.0,102.1268,102.2467,102.1188,102.2467,136421.0
2016-04-11 09:30:00,128.35,128.69,128.23,128.25,103082.0,102.5503,102.8219,102.4544,102.4704,103082.0
2016-04-11 09:35:00,128.35,128.54,128.28,128.44,118006.0,102.5503,102.7021,102.4943,102.6222,118006.0
2016-04-11 09:40:00,128.45,128.49,128.11,128.16,107507.0,102.6302,102.6621,102.3585,102.3985,107507.0
2016-04-11 09:45:00,128.16,128.21,127.99,128.12,115573.0,102.3985,102.4384,102.2626,102.3665,115573.0
2016-04-11 09:50:00,128.13,128.2,128.0,128.06,78938.0,102.3745,102.4304,102.2706,102.3186,78938.0
2016-04-11 09:55:00,128.08,128.11,127.9,127.97,44834.0,102.3346,102.3585,102.1907,102.2467,44834.0
2016-04-11 10:00:00,127.99,128.01,127.82,127.83,50233.0,102.2626,102.2786,102.1268,102.1348,50233.0
2016-04-11 10:05:00,127.85,128.28,127.85,128.12,59634.0,102.1508,102.4943,102.1508,102.3665,59634.0
2016-04-11 10:10:00,128.14,128.16,127.99,128.09,53349.0,102.3825,102.3985,102.2626,102.3425,53349.0
2016-04-11 10:15:00,128.11,128.22,128.11,128.19,63312.0,102.3585,102.4464,102.3585,102.4224,63312.0
2016-04-11 10:20:00,128.2,128.23,127.96,127.97,36734.0,102.4304,102.4544,102.2387,102.2467,36734.0
2016-04-11 10:25:00,127.97,128.01,127.83,127.95,38626.0,102.2467,102.2786,102.1348,102.2307,38626.0
2016-04-11 10:30:00,127.96,128.09,127.89,127.99,32262.0,102.2387,102.3425,102.1827,102.2626,32262.0
2016-04-11 10:35:00,127.97,128.2,127.96,128.19,327375.0,102.2467,102.4304,102.2387,102.4224,327375.0
2016-04-11 10:40:00,128.19,128.22,127.99,128.0,41088.0,102.4224,102.4464,102.2626,102.2706,41088.0
2016-04-11 10:45:00,127.99,127.99,127.87,127.91,60446.0,102.2626,102.2626,102.1668,102.1987,60446.0
2016-04-11 10:50:00,127.9,127.92,127.78,127.81,103500.0,102.1907,102.2067,102.0949,102.1188,103500.0
2016-04-11 10:55:00,127.8,127.82,127.6,127.65,87503.0,102.1108,102.1268,101.951,101.991,87503.0
2016-04-11 11:00:00,127.64,127.78,127.45,127.73,53551.0,101.983,102.0949,101.8312,102.0549,53551.0
2016-04-11 11:05:00,127.75,127.84,127.74,127.8,44979.0,102.0709,102.1428,102.0629,102.1108,44979.0
2016-04-11 11:10:00,127.81,127.88,127.72,127.84,41299.0,102.1188,102.1748,102.0469,102.1428,41299.0
2016-04-11 11:15:00,127.84,127.92,127.78,127.84,39666.0,102.1428,102.2067,102.0949,102.1428,39666.0
2016-04-11 11:20:00,127.85,127.98,127.85,127.96,23166.0,102.1508,102.2547,102.1508,102.2387,23166.0
2016-04-11 11:25:00,127.98,128.13,127.92,128.05,39772.0,102.2547,102.3745,102.2067,102.3106,39772.0
2016-04-11 11:30:00,128.06,128.13,127.94,127.94,31801.0,102.3186,102.3745,102.2227,102.2227,31801.0
2016-04-11 11:35:00,127.95,128.02,127.94,127.95,25501.0,102.2307,102.2866,102.2227,102.2307,25501.0
2016-04-11 11:40:00,127.95,128.0,127.87,127.89,36839.0,102.2307,102.2706,102.1668,102.1827,36839.0
2016-04-11 11:45:00,127.89,127.91,127.81,127.84,21246.0,102.1827,102.1987,102.1188,102.1428,21246.0
2016-04-11 11:50:00,127.84,127.99,127.83,127.88,30091.0,102.1428,102.2626,102.1348,102.1748,30091.0
2016-04-11 11:55:00,127.9,127.98,127.87,127.97,43951.0,102.1907,102.2547,102.1668,102.2467,43951.0
2016-04-11 12:00:00,127.97,128.02,127.93,128.02,40887.0,102.2467,102.2866,102.2147,102.2866,40887.0
2016-04-11 12:05:00,128.01,128.13,127.98,128.12,37699.0,102.2786,102.3745,102.2547,102.3665,37699.0
2016-04-11 12:10:00,128.13,128.17,128.08,128.17,21049.0,102.3745,102.4065,102.3346,102.4065,21049.0
2016-04-11 12:15:00,128.17,128.25,128.16,128.25,16911.0,102.4065,102.4704,102.3985,102.4704,16911.0
2016-04-11 12:20:00,128.26,128.27,128.11,128.22,25335.0,102.4784,102.4864,102.3585,102.4464,25335.0
2016-04-11 12:25:00,128.21,128.28,128.21,128.22,24070.0,102.4384,102.4943,102.4384,102.4464,24070.0
2016-04-11 12:30:00,128.23,128.33,128.15,128.23,28764.0,102.4544,102.5343,102.3905,102.4544,28764.0
2016-04-11 12:35:00,128.23,128.26,128.16,128.21,17597.0,102.4544,102.4784,102.3985,102.4384,17597.0
2016-04-11 12:40:00,128.2,128.23,128.15,128.2,13482.0,102.4304,102.4544,102.3905,102.4304,13482.0
2016-04-11 12:45:00,128.19,128.27,128.16,128.22,26880.0,102.4224,102.4864,102.3985,102.4464,26880.0
2016-04-11 12:50:00,128.21,128.34,128.19,128.31,27352.0,102.4384,102.5423,102.4224,102.5183,27352.0
2016-04-11 12:55:00,128.32,128.33,128.27,128.28,18213.0,102.5263,102.5343,102.4864,102.4943,18213.0
2016-04-11 13:00:00,128.28,128.29,128.23,128.24,18881.0,102.4943,102.5023,102.4544,102.4624,18881.0
2016-04-11 13:05:00,128.25,128.31,128.25,128.3,27920.0,102.4704,102.5183,102.4704,102.5103,27920.0
2016-04-11 13:10:00,128.31,128.35,128.28,128.32,17572.0,102.5183,102.5503,102.4943,102.5263,17572.0
2016-04-11 13:15:00,128.31,128.32,128.27,128.27,16057.0,102.5183,102.5263,102.4864,102.4864,16057.0
2016-04-11 13:20:00,128.27,128.32,128.18,128.2,22169.0,102.4864,102.5263,102.4144,102.4304,22169.0
2016-04-11 13:25:00,128.2,128.22,128.03,128.1,37982.0,102.4304,102.4464,102.2946,102.3505,37982.0
2016-04-11 13:30:00,128.11,128.17,128.08,128.08,24116.0,102.3585,102.4065,102.3346,102.3346,24116.0
2016-04-11 13:35:00,128.07,128.2,128.04,128.05,23300.0,102.3266,102.4304,102.3026,102.3106,23300.0
2016-04-11 13:40:00,128.04,128.12,128.0,128.12,29396.0,102.3026,102.3665,102.2706,102.3665,29396.0
2016-04-11 13:45:00,128.11,128.12,127.99,128.06,20497.0,102.3585,102.3665,102.2626,102.3186,20497.0
2016-04-11 13:50:00,128.06,128.08,128.01,128.03,28344.0,102.3186,102.3346,102.2786,102.2946,28344.0
2016-04-11 13:55:00,128.03,128.06,127.98,128.03,35463.0,102.2946,102.3186,102.2547,102.2946,35463.0
2016-04-11 14:00:00,128.01,128.07,127.89,127.9,37661.0,102.2786,102.3266,102.1827,102.1907,37661.0
2016-04-11 14:05:00,127.89,127.95,127.79,127.79,30441.0,102.1827,102.2307,102.1028,102.1028,30441.0
2016-04-11 14:10:00,127.79,127.9,127.79,127.79,24659.0,102.1028,102.1907,102.1028,102.1028,24659.0
2016-04-11 14:15:00,127.79,127.89,127.74,127.87,41526.0,102.1028,102.1827,102.0629,102.1668,41526.0
2016-04-11 14:20:00,127.87,128.16,127.87,128.12,29530.0,102.1668,102.3985,102.1668,102.3665,29530.0
2016-04-11 14:25:00,128.11,128.25,128.05,128.05,36808.0,102.3585,102.4704,102.3106,102.3106,36808.0
2016-04-11 14:30:00,128.05,128.18,128.01,128.15,33750.0,102.3106,102.4144,102.2786,102.3905,33750.0
2016-04-11 14:35:00,128.15,128.33,128.1,128.3,40292.0,102.3905,102.5343,102.3505,102.5103,40292.0
2016-04-11 14:40:00,128.29,128.33,128.24,128.26,22120.0,102.5023,102.5343,102.4624,102.4784,22120.0
2016-04-11 14:45:00,128.27,128.28,128.2,128.25,23251.0,102.4864,102.4943,102.4304,102.4704,23251.0
2016-04-11 14:50:00,128.25,128.29,128.11,128.29,35658.0,102.4704,102.5023,102.3585,102.5023,35658.0
2016-04-11 14:55:00,128.28,128.29,128.21,128.25,24137.0,102.4943,102.5023,102.4384,102.4704,24137.0
2016-04-11 15:00:00,128.26,128.28,128.04,128.09,50753.0,102.4784,102.4943,102.3026,102.3425,50753.0
2016-04-11 15:05:00,128.1,128.11,128.02,128.07,56895.0,102.3505,102.3585,102.2866,102.3266,56895.0
2016-04-11 15:10:00,128.07,128.1,128.01,128.05,34347.0,102.3266,102.3505,102.2786,102.3106,34347.0
2016-04-11 15:15:00,128.04,128.04,127.96,128.01,29022.0,102.3026,102.3026,102.2387,102.2786,29022.0
2016-04-11 15:20:00,128.01,128.01,127.95,127.98,52718.0,102.2786,102.2786,102.2307,102.2547,52718.0
2016-04-11 15:25:00,127.98,128.03,127.84,127.84,51424.0,102.2547,102.2946,102.1428,102.1428,51424.0
2016-04-11 15:30:00,127.85,127.88,127.73,127.74,60073.0,102.1508,102.1748,102.0549,102.0629,60073.0
2016-04-11 15:35:00,127.73,127.8,127.69,127.76,65123.0,102.0549,102.1108,102.0229,102.0789,65123.0
2016-04-11 15:40:00,127.77,127.81,127.69,127.72,73087.0,102.0869,102.1188,102.0229,102.0469,73087.0
2016-04-11 15:45:00,127.71,127.91,127.67,127.81,110303.0,102.0389,102.1987,102.007,102.1188,110303.0
2016-04-11 15:50:00,127.81,127.81,127.6,127.67,79239.0,102.1188,102.1188,101.951,102.007,79239.0
2016-04-11 15:55:00,127.66,127.67,127.52,127.58,140787.0,101.999,102.007,101.8871,101.9351,140787.0
2016-04-12 09:30:00,128.0,128.28,127.74,127.78,234222.0,102.2706,102.4943,102.0629,102.0949,234222.0
2016-04-12 09:35:00,127.74,127.87,127.4,127.4,58811.0,102.0629,102.1668,101.7912,101.7912,58811.0
2016-04-12 09:40:00,127.41,127.87,127.36,127.84,108262.0,101.7992,102.1668,101.7593,102.1428,108262.0
2016-04-12 09:45:00,127.8,128.16,127.8,127.99,70229.0,102.1108,102.3985,102.1108,102.2626,70229.0
2016-04-12 09:50:00,127.98,128.02,127.86,127.91,34645.0,102.2547,102.2866,102.1588,102.1987,34645.0
2016-04-12 09:55:00,127.91,128.06,127.85,128.06,23394.0,102.1987,102.3186,102.1508,102.3186,23394.0
2016-04-12 10:00:00,128.05,128.05,127.43,127.45,63939.0,102.3106,102.3106,101.8152,101.8312,63939.0
2016-04-12 10:05:00,127.43,127.64,127.31,127.41,42688.0,101.8152,101.983,101.7193,101.7992,42688.0
2016-04-12 10:10:00,127.41,127.41,126.94,127.01,76123.0,101.7992,101.7992,101.4237,101.4796,76123.0
2016-04-12 10:15:00,127.0,127.37,126.89,127.37,74128.0,101.4716,101.7673,101.3838,101.7673,74128.0
2016-04-12 10:20:00,127.35,127.36,127.12,127.15,38263.0,101.7513,101.7593,101.5675,101.5915,38263.0
2016-04-12 10:25:00,127.15,127.38,127.15,127.29,53709.0,101.5915,101.7753,101.5915,101.7033,53709.0
2016-04-12 10:30:00,127.3,127.7,127.29,127.5,46390.0,101.7113,102.0309,101.7033,101.8711,46390.0
2016-04-12 10:35:00,127.47,127.54,127.24,127.43,43539.0,101.8472,101.9031,101.6634,101.8152,43539.0
2016-04-12 10:40:00,127.43,127.67,127.42,127.54,36090.0,101.8152,102.007,101.8072,101.9031,36090.0
2016-04-12 10:45:00,127.54,127.58,127.33,127.41,38205.0,101.9031,101.9351,101.7353,101.7992,38205.0
2016-04-12 10:50:00,127.41,127.82,127.41,127.77,83435.0,101.7992,102.1268,101.7992,102.0869,83435.0
2016-04-12 10:55:00,127.77,127.92,127.7,127.78,86270.0,102.0869,102.2067,102.0309,102.0949,86270.0
2016-04-12 11:00:00,127.81,127.85,127.66,127.76,74772.0,102.1188,102.1508,101.999,102.0789,74772.0
2016-04-12 11:05:00,127.77,127.83,127.66,127.7,58202.0,102.0869,102.1348,101.999,102.0309,58202.0
2016-04-12 11:10:00,127.71,127.71,127.56,127.61,39340.0,102.0389,102.0389,101.9191,101.959,39340.0
2016-04-12 11:15:00,127.61,127.78,127.51,127.66,57033.0,101.959,102.0949,101.8791,101.999,57033.0
2016-04-12 11:20:00,127.69,127.89,127.64,127.89,57157.0,102.0229,102.1827,101.983,102.1827,57157.0
2016-04-12 11:25:00,127.9,128.05,127.9,127.97,53597.0,102.1907,102.3106,102.1907,102.2467,53597.0
2016-04-12 11:30:00,127.97,128.11,127.97,128.03,31786.0,102.2467,102.3585,102.2467,102.2946,31786.0
2016-04-12 11:35:00,128.05,128.11,128.0,128.04,21669.0,102.3106,102.3585,102.2706,102.3026,21669.0
2016-04-12 11:40:00,128.04,128.06,127.87,127.87,26592.0,102.3026,102.3186,102.1668,102.1668,26592.0
2016-04-12 11:45:00,127.87,127.91,127.8,127.82,28903.0,102.1668,102.1987,102.1108,102.1268,28903.0
2016-04-12 11:50:00,127.82,127.9,127.7,127.77,22941.0,102.1268,102.1907,102.0309,102.0869,22941.0
2016-04-12 11:55:00,127.77,127.95,127.76,127.77,20874.0,102.0869,102.2307,102.0789,102.0869,20874.0
2016-04-12 12:00:00,127.78,127.79,127.56,127.65,60124.0,102.0949,102.1028,101.9191,101.991,60124.0
2016-04-12 12:05:00,127.66,127.67,127.62,127.65,40209.0,101.999,102.007,101.967,101.991,40209.0
2016-04-12 12:10:00,127.68,127.7,127.56,127.63,22861.0,102.015,102.0309,101.9191,101.975,22861.0
2016-04-12 12:15:00,127.64,127.65,127.52,127.55,27721.0,101.983,101.991,101.8871,101.9111,27721.0
2016-04-12 12:20:00,127.55,127.56,127.44,127.53,34588.0,101.9111,101.9191,101.8232,101.8951,34588.0
2016-04-12 12:25:00,127.53,127.53,127.46,127.48,25644.0,101.8951,101.8951,101.8392,101.8552,25644.0
2016-04-12 12:30:00,127.49,127.49,127.36,127.36,49676.0,101.8631,101.8631,101.7593,101.7593,49676.0
2016-04-12 12:35:00,127.43,127.6,127.42,127.59,51863.0,101.8152,101.951,101.8072,101.943,51863.0
2016-04-12 12:40:00,127.58,127.58,127.49,127.54,34015.0,101.9351,101.9351,101.8631,101.9031,34015.0
2016-04-12 12:45:00,127.53,127.59,127.44,127.49,27009.0,101.8951,101.943,101.8232,101.8631,27009.0
2016-04-12 12:50:00,127.51,127.53,127.47,127.51,30037.0,101.8791,101.8951,101.8472,101.8791,30037.0
2016-04-12 12:55:00,127.5,127.55,127.47,127.49,28771.0,101.8711,101.9111,101.8472,101.8631,28771.0
2016-04-12 13:00:00,127.53,127.65,127.52,127.57,28296.0,101.8951,101.991,101.8871,101.9271,28296.0
2016-04-12 13:05:00,127.56,127.62,127.49,127.62,35753.0,101.9191,101.967,101.8631,101.967,35753.0
2016-04-12 13:10:00,127.6,127.64,127.56,127.56,36785.0,101.951,101.983,101.9191,101.9191,36785.0
2016-04-12 13:15:00,127.56,127.57,127.45,127.48,24188.0,101.9191,101.9271,101.8312,101.8552,24188.0
2016-04-12 13:20:00,127.47,127.5,127.38,127.5,23164.0,101.8472,101.8711,101.7753,101.8711,23164.0
2016-04-12 13:25:00,127.51,127.53,127.41,127.43,42545.0,101.8791,101.8951,101.7992,101.8152,42545.0
2016-04-12 13:30:00,127.44,127.52,127.43,127.48,39718.0,101.8232,101.8871,101.8152,101.8552,39718.0
2016-04-12 13:35:00,127.47,127.48,127.38,127.4,28919.0,101.8472,101.8552,101.7753,101.7912,28919.0
2016-04-12 13:40:00,127.4,127.47,127.34,127.45,39529.0,101.7912,101.8472,101.7433,101.8312,39529.0
2016-04-12 13:45:00,127.45,127.49,127.41,127.48,27737.0,101.8312,101.8631,101.7992,101.8552,27737.0
2016-04-12 13:50:00,127.49,127.49,127.45,127.46,25174.0,101.8631,101.8631,101.8312,101.8392,25174.0
2016-04-12 13:55:00,127.46,127.56,127.45,127.52,25390.0,101.8392,101.9191,101.8312,101.8871,25390.0
2016-04-12 14:00:00,127.51,127.55,127.41,127.5,40852.0,101.8791,101.9111,101.7992,101.8711,40852.0
2016-04-12 14:05:00,127.49,127.52,127.38,127.41,50510.0,101.8631,101.8871,101.7753,101.7992,50510.0
2016-04-12 14:10:00,127.41,127.54,127.39,127.48,46743.0,101.7992,101.9031,101.7832,101.8552,46743.0
2016-04-12 14:15:00,127.49,127.57,127.48,127.56,29511.0,101.8631,101.9271,101.8552,101.9191,29511.0
2016-04-12 14:20:00,127.57,127.59,127.49,127.5,27917.0,101.9271,101.943,101.8631,101.8711,27917.0
2016-04-12 14:25:00,127.5,127.57,127.47,127.48,30984.0,101.8711,101.9271,101.8472,101.8552,30984.0
2016-04-12 14:30:00,127.49,127.62,127.49,127.6,17262.0,101.8631,101.967,101.8631,101.951,17262.0
2016-04-12 14:35:00,127.59,127.72,127.59,127.68,31035.0,101.943,102.0469,101.943,102.015,31035.0
2016-04-12 14:40:00,127.67,127.72,127.62,127.63,49588.0,102.007,102.0469,101.967,101.975,49588.0
2016-04-12 14:45:00,127.65,127.68,127.6,127.61,34978.0,101.991,102.015,101.951,101.959,34978.0
2016-04-12 14:50:00,127.61,127.67,127.51,127.57,64959.0,101.959,102.007,101.8791,101.9271,64959.0
2016-04-12 14:55:00,127.56,127.56,127.47,127.5,51852.0,101.9191,101.9191,101.8472,101.8711,51852.0
2016-04-12 15:00:00,127.49,127.63,127.48,127.53,58814.0,101.8631,101.975,101.8552,101.8951,58814.0
2016-04-12 15:05:00,127.54,127.63,127.53,127.6,42929.0,101.9031,101.975,101.8951,101.951,42929.0
2016-04-12 15:10:00,127.6,127.71,127.57,127.69,60666.0,101.951,102.0389,101.9271,102.0229,60666.0
2016-04-12 15:15:00,127.7,127.71,127.53,127.53,55620.0,102.0309,102.0389,101.8951,101.8951,55620.0
2016-04-12 15:20:00,127.53,127.63,127.48,127.52,67790.0,101.8951,101.975,101.8552,101.8871,67790.0
2016-04-12 15:25:00,127.51,127.62,127.51,127.59,37618.0,101.8791,101.967,101.8791,101.943,37618.0
2016-04-12 15:30:00,127.59,127.72,127.55,127.63,75413.0,101.943,102.0469,101.9111,101.975,75413.0
2016-04-12 15:35:00,127.62,127.66,127.54,127.58,69039.0,101.967,101.999,101.9031,101.9351,69039.0
2016-04-12 15:40:00,127.57,127.66,127.54,127.57,69832.0,101.9271,101.999,101.9031,101.9271,69832.0
2016-04-12 15:45:00,127.57,127.59,127.42,127.43,67926.0,101.9271,101.943,101.8072,101.8152,67926.0
2016-04-12 15:50:00,127.43,127.49,127.37,127.43,115477.0,101.8152,101.8631,101.7673,101.8152,115477.0
2016-04-12 15:55:00,127.42,127.63,127.39,127.6,166383.0,101.8072,101.975,101.7832,101.951,166383.0
2016-04-13 09:30:00,127.71,127.92,127.3,127.57,151635.0,102.0389,102.2067,101.7113,101.9271,151635.0
2016-04-13 09:35:00,127.61,127.62,127.3,127.32,77259.0,101.959,101.967,101.7113,101.7273,77259.0
2016-04-13 09:40:00,127.34,127.39,126.89,126.92,64725.0,101.7433,101.7832,101.3838,101.4077,64725.0
2016-04-13 09:45:00,126.93,127.04,126.8,126.97,84165.0,101.4157,101.5036,101.3118,101.4477,84165.0
2016-04-13 09:50:00,126.98,127.19,126.87,127.01,72898.0,101.4557,101.6234,101.3678,101.4796,72898.0
2016-04-13 09:55:00,126.99,127.07,126.9,126.93,55014.0,101.4637,101.5276,101.3917,101.4157,55014.0
2016-04-13 10:00:00,126.92,126.96,126.72,126.77,82255.0,101.4077,101.4397,101.2479,101.2879,82255.0
2016-04-13 10:05:00,126.77,126.82,126.44,126.52,84651.0,101.2879,101.3278,101.0242,101.0881,84651.0
2016-04-13 10:10:00,126.51,126.8,126.5,126.67,50568.0,101.0801,101.3118,101.0721,101.208,50568.0
2016-04-13 10:15:00,126.66,126.69,126.45,126.47,51284.0,101.2,101.224,101.0322,101.0482,51284.0
2016-04-13 10:20:00,126.48,126.48,126.08,126.09,118719.0,101.0562,101.0562,100.7366,100.7446,118719.0
2016-04-13 10:25:00,126.11,126.35,126.1,126.25,42229.0,100.7605,100.9523,100.7526,100.8724,42229.0
2016-04-13 10:30:00,126.27,126.43,126.27,126.32,75616.0,100.8884,101.0162,100.8884,100.9283,75616.0
2016-04-13 10:35:00,126.32,126.37,126.12,126.26,55437.0,100.9283,100.9683,100.7685,100.8804,55437.0
2016-04-13 10:40:00,126.25,126.26,126.15,126.22,40878.0,100.8724,100.8804,100.7925,100.8484,40878.0
2016-04-13 10:45:00,126.21,126.25,126.15,126.17,41683.0,100.8404,100.8724,100.7925,100.8085,41683.0
2016-04-13 10:50:00,126.17,126.36,126.1,126.34,81197.0,100.8085,100.9603,100.7526,100.9443,81197.0
2016-04-13 10:55:00,126.34,126.36,126.31,126.35,61954.0,100.9443,100.9603,100.9203,100.9523,61954.0
2016-04-13 11:00:00,126.35,126.42,126.33,126.37,108600.0,100.9523,101.0082,100.9363,100.9683,108600.0
2016-04-13 11:05:00,126.37,126.48,126.33,126.48,61090.0,100.9683,101.0562,100.9363,101.0562,61090.0
2016-04-13 11:10:00,126.47,126.48,126.39,126.46,62454.0,101.0482,101.0562,100.9843,101.0402,62454.0
2016-04-13 11:15:00,126.47,126.52,126.46,126.52,51132.0,101.0482,101.0881,101.0402,101.0881,51132.0
2016-04-13 11:20:00,126.51,126.54,126.45,126.45,64524.0,101.0801,101.1041,101.0322,101.0322,64524.0
2016-04-13 11:25:00,126.46,126.46,126.3,126.44,65598.0,101.0402,101.0402,100.9123,101.0242,65598.0
2016-04-13 11:30:00,126.43,126.74,126.42,126.71,94620.0,101.0162,101.2639,101.0082,101.2399,94620.0
2016-04-13 11:35:00,126.7,126.92,126.7,126.89,40861.0,101.2319,101.4077,101.2319,101.3838,40861.0
2016-04-13 11:40:00,126.88,126.91,126.75,126.83,46114.0,101.3758,101.3997,101.2719,101.3358,46114.0
2016-04-13 11:45:00,126.82,126.96,126.82,126.85,54563.0,101.3278,101.4397,101.3278,101.3518,54563.0
2016-04-13 11:50:00,126.84,127.04,126.84,127.04,34194.0,101.3438,101.5036,101.3438,101.5036,34194.0
2016-04-13 11:55:00,127.05,127.17,127.04,127.1,40883.0,101.5116,101.6075,101.5036,101.5515,40883.0
2016-04-13 12:00:00,127.11,127.15,126.99,127.03,54088.0,101.5595,101.5915,101.4637,101.4956,54088.0
2016-04-13 12:05:00,127.03,127.07,126.99,127.0,26481.0,101.4956,101.5276,101.4637,101.4716,26481.0
2016-04-13 12:10:00,127.0,127.02,126.75,126.78,33584.0,101.4716,101.4876,101.2719,101.2959,33584.0
2016-04-13 12:15:00,126.76,126.86,126.69,126.7,29330.0,101.2799,101.3598,101.224,101.2319,29330.0
2016-04-13 12:20:00,126.68,126.85,126.68,126.8,17498.0,101.216,101.3518,101.216,101.3118,17498.0
2016-04-13 12:25:00,126.8,126.86,126.76,126.81,35603.0,101.3118,101.3598,101.2799,101.3198,35603.0
2016-04-13 12:30:00,126.8,126.83,126.75,126.83,22266.0,101.3118,101.3358,101.2719,101.3358,22266.0
2016-04-13 12:35:00,126.83,126.86,126.71,126.72,32689.0,101.3358,101.3598,101.2399,101.2479,32689.0
2016-04-13 12:40:00,126.73,126.79,126.72,126.73,31323.0,101.2559,101.3039,101.2479,101.2559,31323.0
2016-04-13 12:45:00,126.73,126.81,126.65,126.77,27103.0,101.2559,101.3198,101.192,101.2879,27103.0
2016-04-13 12:50:00,126.77,126.81,126.69,126.72,29611.0,101.2879,101.3198,101.224,101.2479,29611.0
2016-04-13 12:55:00,126.71,126.74,126.68,126.74,71206.0,101.2399,101.2639,101.216,101.2639,71206.0
2016-04-13 13:00:00,126.74,126.79,126.66,126.66,50491.0,101.2639,101.3039,101.2,101.2,50491.0
2016-04-13 13:05:00,126.66,126.94,126.65,126.91,56177.0,101.2,101.4237,101.192,101.3997,56177.0
2016-04-13 13:10:00,126.9,126.9,126.65,126.66,58420.0,101.3917,101.3917,101.192,101.2,58420.0
2016-04-13 13:15:00,126.67,126.72,126.63,126.66,30581.0,101.208,101.2479,101.176,101.2,30581.0
2016-04-13 13:20:00,126.67,126.73,126.63,126.72,21116.0,101.208,101.2559,101.176,101.2479,21116.0
2016-04-13 13:25:00,126.74,126.78,126.68,126.71,26359.0,101.2639,101.2959,101.216,101.2399,26359.0
2016-04-13 13:30:00,126.71,126.76,126.68,126.73,41596.0,101.2399,101.2799,101.216,101.2559,41596.0
2016-04-13 13:35:00,126.73,126.83,126.72,126.82,30538.0,101.2559,101.3358,101.2479,101.3278,30538.0
2016-04-13 13:40:00,126.8,126.94,126.8,126.93,29931.0,101.3118,101.4237,101.3118,101.4157,29931.0
2016-04-13 13:45:00,126.94,127.0,126.93,126.94,23398.0,101.4237,101.4716,101.4157,101.4237,23398.0
2016-04-13 13:50:00,126.96,127.0,126.94,126.97,24683.0,101.4397,101.4716,101.4237,101.4477,24683.0
2016-04-13 13:55:00,126.97,127.02,126.93,126.98,24794.0,101.4477,101.4876,101.4157,101.4557,24794.0
2016-04-13 14:00:00,126.99,127.02,126.93,126.99,31960.0,101.4637,101.4876,101.4157,101.4637,31960.0
2016-04-13 14:05:00,127.0,127.0,126.87,126.87,78105.0,101.4716,101.4716,101.3678,101.3678,78105.0
2016-04-13 14:10:00,126.87,126.98,126.75,126.77,51169.0,101.3678,101.4557,101.2719,101.2879,51169.0
2016-04-13 14:15:00,126.76,126.84,126.74,126.8,46162.0,101.2799,101.3438,101.2639,101.3118,46162.0
2016-04-13 14:20:00,126.82,126.9,126.82,126.84,30933.0,101.3278,101.3917,101.3278,101.3438,30933.0
2016-04-13 14:25:00,126.83,126.92,126.82,126.87,29074.0,101.3358,101.4077,101.3278,101.3678,29074.0
2016-04-13 14:30:00,126.86,126.97,126.86,126.9,36252.0,101.3598,101.4477,101.3598,101.3917,36252.0
2016-04-13 14:35:00,126.91,127.0,126.9,126.99,26181.0,101.3997,101.4716,101.3917,101.4637,26181.0
2016-04-13 14:40:00,126.99,126.99,126.82,126.82,43073.0,101.4637,101.4637,101.3278,101.3278,43073.0
2016-04-13 14:45:00,126.82,126.87,126.78,126.81,33704.0,101.3278,101.3678,101.2959,101.3198,33704.0
2016-04-13 14:50:00,126.81,126.91,126.8,126.9,26399.0,101.3198,101.3997,101.3118,101.3917,26399.0
2016-04-13 14:55:00,126.89,126.89,126.8,126.81,28617.0,101.3838,101.3838,101.3118,101.3198,28617.0
2016-04-13 15:00:00,126.81,127.01,126.78,127.0,36222.0,101.3198,101.4796,101.2959,101.4716,36222.0
2016-04-13 15:05:00,127.01,127.13,126.99,127.1,38660.0,101.4796,101.5755,101.4637,101.5515,38660.0
2016-04-13 15:10:00,127.1,127.13,127.0,127.02,36874.0,101.5515,101.5755,101.4716,101.4876,36874.0
2016-04-13 15:15:00,127.02,127.03,126.96,126.97,36487.0,101.4876,101.4956,101.4397,101.4477,36487.0
2016-04-13 15:20:00,126.96,127.0,126.95,126.98,36007.0,101.4397,101.4716,101.4317,101.4557,36007.0
2016-04-13 15:25:00,126.97,127.01,126.93,126.94,41264.0,101.4477,101.4796,101.4157,101.4237,41264.0
2016-04-13 15:30:00,126.94,127.07,126.9,127.02,53539.0,101.4237,101.5276,101.3917,101.4876,53539.0
2016-04-13 15:35:00,127.03,127.06,126.95,127.04,33503.0,101.4956,101.5196,101.4317,101.5036,33503.0
2016-04-13 15:40:00,127.04,127.04,126.89,126.91,54863.0,101.5036,101.5036,101.3838,101.3997,54863.0
2016-04-13 15:45:00,126.91,126.97,126.89,126.92,61943.0,101.3997,101.4477,101.3838,101.4077,61943.0
2016-04-13 15:50:00,126.92,127.01,126.92,126.93,66082.0,101.4077,101.4796,101.4077,101.4157,66082.0
2016-04-13 15:55:00,126.93,126.98,126.88,126.89,195523.0,101.4157,101.4557,101.3758,101.3838,195523.0
2016-04-14 09:30:00,127.13,127.38,127.04,127.29,80456.0,101.5755,101.7753,101.5036,101.7033,80456.0
2016-04-14 09:35:00,127.29,127.6,127.23,127.52,47800.0,101.7033,101.951,101.6554,101.8871,47800.0
2016-04-14 09:40:00,127.52,127.53,127.3,127.42,65721.0,101.8871,101.8951,101.7113,101.8072,65721.0
2016-04-14 09:45:00,127.42,127.46,127.28,127.38,38883.0,101.8072,101.8392,101.6954,101.7753,38883.0
2016-04-14 09:50:00,127.37,127.62,127.3,127.53,51182.0,101.7673,101.967,101.7113,101.8951,51182.0
2016-04-14 09:55:00,127.54,127.95,127.54,127.9,86040.0,101.9031,102.2307,101.9031,102.1907,86040.0
2016-04-14 10:00:00,127.91,127.99,127.79,127.86,61350.0,102.1987,102.2626,102.1028,102.1588,61350.0
2016-04-14 10:05:00,127.87,127.94,127.7,127.74,93557.0,102.1668,102.2227,102.0309,102.0629,93557.0
2016-04-14 10:10:00,127.74,127.96,127.72,127.93,65198.0,102.0629,102.2387,102.0469,102.2147,65198.0
2016-04-14 10:15:00,127.93,128.09,127.83,127.95,110812.0,102.2147,102.3425,102.1348,102.2307,110812.0
2016-04-14 10:20:00,127.96,128.04,127.88,128.0,106706.0,102.2387,102.3026,102.1748,102.2706,106706.0
2016-04-14 10:25:00,127.99,128.04,127.87,127.97,35973.0,102.2626,102.3026,102.1668,102.2467,35973.0
2016-04-14 10:30:00,127.98,127.98,127.7,127.79,44540.0,102.2547,102.2547,102.0309,102.1028,44540.0
2016-04-14 10:35:00,127.81,127.93,127.79,127.83,46632.0,102.1188,102.2147,102.1028,102.1348,46632.0
2016-04-14 10:40:00,127.84,127.91,127.76,127.82,67751.0,102.1428,102.1987,102.0789,102.1268,67751.0
2016-04-14 10:45:00,127.83,127.98,127.74,127.76,44394.0,102.1348,102.2547,102.0629,102.0789,44394.0
2016-04-14 10:50:00,127.76,127.76,127.61,127.75,31455.0,102.0789,102.0789,101.959,102.0709,31455.0
2016-04-14 10:55:00,127.76,127.76,127.53,127.59,27750.0,102.0789,102.0789,101.8951,101.943,27750.0
2016-04-14 11:00:00,127.58,127.68,127.49,127.51,25764.0,101.9351,102.015,101.8631,101.8791,25764.0
2016-04-14 11:05:00,127.53,127.58,127.45,127.45,27458.0,101.8951,101.9351,101.8312,101.8312,27458.0
2016-04-14 11:10:00,127.45,127.51,127.35,127.43,21742.0,101.8312,101.8791,101.7513,101.8152,21742.0
2016-04-14 11:15:00,127.42,127.47,127.39,127.42,21207.0,101.8072,101.8472,101.7832,101.8072,21207.0
2016-04-14 11:20:00,127.43,127.45,127.29,127.32,35950.0,101.8152,101.8312,101.7033,101.7273,35950.0
2016-04-14 11:25:00,127.31,127.4,127.28,127.28,38585.0,101.7193,101.7912,101.6954,101.6954,38585.0
2016-04-14 11:30:00,127.28,127.4,127.24,127.37,24865.0,101.6954,101.7912,101.6634,101.7673,24865.0
2016-04-14 11:35:00,127.38,127.51,127.37,127.47,22464.0,101.7753,101.8791,101.7673,101.8472,22464.0
2016-04-14 11:40:00,127.47,127.52,127.29,127.31,33071.0,101.8472,101.8871,101.7033,101.7193,33071.0
2016-04-14 11:45:00,127.3,127.32,127.25,127.27,30920.0,101.7113,101.7273,101.6714,101.6874,30920.0
2016-04-14 11:50:00,127.27,127.35,127.23,127.27,27913.0,101.6874,101.7513,101.6554,101.6874,27913.0
2016-04-14 11:55:00,127.27,127.42,127.27,127.42,27885.0,101.6874,101.8072,101.6874,101.8072,27885.0
2016-04-14 12:00:00,127.41,127.48,127.36,127.43,33370.0,101.7992,101.8552,101.7593,101.8152,33370.0
2016-04-14 12:05:00,127.43,127.5,127.39,127.47,34380.0,101.8152,101.8711,101.7832,101.8472,34380.0
2016-04-14 12:10:00,127.48,127.51,127.45,127.49,29274.0,101.8552,101.8791,101.8312,101.8631,29274.0
2016-04-14 12:15:00,127.5,127.5,127.38,127.49,31994.0,101.8711,101.8711,101.7753,101.8631,31994.0
2016-04-14 12:20:00,127.49,127.55,127.47,127.54,34987.0,101.8631,101.9111,101.8472,101.9031,34987.0
2016-04-14 12:25:00,127.55,127.64,127.52,127.53,24444.0,101.9111,101.983,101.8871,101.8951,24444.0
2016-04-14 12:30:00,127.53,127.6,127.47,127.53,45222.0,101.8951,101.951,101.8472,101.8951,45222.0
2016-04-14 12:35:00,127.54,127.62,127.48,127.62,24596.0,101.9031,101.967,101.8552,101.967,24596.0
2016-04-14 12:40:00,127.62,127.62,127.52,127.58,27652.0,101.967,101.967,101.8871,101.9351,27652.0
2016-04-14 12:45:00,127.57,127.57,127.43,127.5,21325.0,101.9271,101.9271,101.8152,101.8711,21325.0
2016-04-14 12:50:00,127.5,127.53,127.42,127.43,18778.0,101.8711,101.8951,101.8072,101.8152,18778.0
2016-04-14 12:55:00,127.43,127.5,127.42,127.48,11041.0,101.8152,101.8711,101.8072,101.8552,11041.0
2016-04-14 13:00:00,127.48,127.49,127.42,127.45,16091.0,101.8552,101.8631,101.8072,101.8312,16091.0
2016-04-14 13:05:00,127.46,127.57,127.46,127.55,24720.0,101.8392,101.9271,101.8392,101.9111,24720.0
2016-04-14 13:10:00,127.55,127.56,127.52,127.54,13108.0,101.9111,101.9191,101.8871,101.9031,13108.0
2016-04-14 13:15:00,127.53,127.55,127.41,127.49,16873.0,101.8951,101.9111,101.7992,101.8631,16873.0
2016-04-14 13:20:00,127.47,127.52,127.44,127.49,14456.0,101.8472,101.8871,101.8232,101.8631,14456.0
2016-04-14 13:25:00,127.49,127.56,127.46,127.48,20187.0,101.8631,101.9191,101.8392,101.8552,20187.0
2016-04-14 13:30:00,127.47,127.55,127.47,127.55,19486.0,101.8472,101.9111,101.8472,101.9111,19486.0
2016-04-14 13:35:00,127.54,127.55,127.46,127.5,24470.0,101.9031,101.9111,101.8392,101.8711,24470.0
2016-04-14 13:40:00,127.5,127.53,127.47,127.48,45137.0,101.8711,101.8951,101.8472,101.8552,45137.0
2016-04-14 13:45:00,127.49,127.5,127.4,127.42,18141.0,101.8631,101.8711,101.7912,101.8072,18141.0
2016-04-14 13:50:00,127.41,127.42,127.33,127.37,30033.0,101.7992,101.8072,101.7353,101.7673,30033.0
2016-04-14 13:55:00,127.38,127.47,127.35,127.43,14366.0,101.7753,101.8472,101.7513,101.8152,14366.0
2016-04-14 14:00:00,127.42,127.43,127.28,127.32,19578.0,101.8072,101.8152,101.6954,101.7273,19578.0
2016-04-14 14:05:00,127.34,127.35,127.27,127.3,23053.0,101.7433,101.7513,101.6874,101.7113,23053.0
2016-04-14 14:10:00,127.29,127.32,127.25,127.27,36470.0,101.7033,101.7273,101.6714,101.6874,36470.0
2016-04-14 14:15:00,127.26,127.26,127.21,127.23,18987.0,101.6794,101.6794,101.6394,101.6554,18987.0
2016-04-14 14:20:00,127.22,127.32,127.21,127.32,32552.0,101.6474,101.7273,101.6394,101.7273,32552.0
2016-04-14 14:25:00,127.3,127.32,127.24,127.26,40370.0,101.7113,101.7273,101.6634,101.6794,40370.0
2016-04-14 14:30:00,127.27,127.28,127.17,127.17,19998.0,101.6874,101.6954,101.6075,101.6075,19998.0
2016-04-14 14:35:00,127.18,127.35,127.18,127.35,21139.0,101.6155,101.7513,101.6155,101.7513,21139.0
2016-04-14 14:40:00,127.34,127.4,127.29,127.32,24665.0,101.7433,101.7912,101.7033,101.7273,24665.0
2016-04-14 14:45:00,127.32,127.43,127.32,127.39,26211.0,101.7273,101.8152,101.7273,101.7832,26211.0
2016-04-14 14:50:00,127.38,127.46,127.37,127.45,27627.0,101.7753,101.8392,101.7673,101.8312,27627.0
2016-04-14 14:55:00,127.45,127.45,127.32,127.34,34638.0,101.8312,101.8312,101.7273,101.7433,34638.0
2016-04-14 15:00:00,127.35,127.48,127.35,127.44,30539.0,101.7513,101.8552,101.7513,101.8232,30539.0
2016-04-14 15:05:00,127.44,127.48,127.37,127.44,27950.0,101.8232,101.8552,101.7673,101.8232,27950.0
2016-04-14 15:10:00,127.45,127.46,127.37,127.39,33745.0,101.8312,101.8392,101.7673,101.7832,33745.0
2016-04-14 15:15:00,127.37,127.5,127.35,127.48,30567.0,101.7673,101.8711,101.7513,101.8552,30567.0
2016-04-14 15:20:00,127.48,127.52,127.43,127.43,44436.0,101.8552,101.8871,101.8152,101.8152,44436.0
2016-04-14 15:25:00,127.43,127.5,127.41,127.47,37216.0,101.8152,101.8711,101.7992,101.8472,37216.0
2016-04-14 15:30:00,127.47,127.51,127.45,127.49,51244.0,101.8472,101.8791,101.8312,101.8631,51244.0
2016-04-14 15:35:00,127.48,127.55,127.48,127.53,53657.0,101.8552,101.9111,101.8552,101.8951,53657.0
2016-04-14 15:40:00,127.53,127.54,127.46,127.47,45075.0,101.8951,101.9031,101.8392,101.8472,45075.0
2016-04-14 15:45:00,127.47,127.48,127.37,127.39,72380.0,101.8472,101.8552,101.7673,101.7832,72380.0
2016-04-14 15:50:00,127.4,127.44,127.35,127.43,68147.0,101.7912,101.8232,101.7513,101.8152,68147.0
2016-04-14 15:55:00,127.42,127.53,127.28,127.48,320258.0,101.8072,101.8951,101.6954,101.8552,320258.0
2016-04-15 09:30:00,127.08,127.25,126.96,127.09,405143.0,101.5356,101.6714,101.4397,101.5436,405143.0
2016-04-15 09:35:00,127.09,127.46,127.03,127.19,42148.0,101.5436,101.8392,101.4956,101.6234,42148.0
2016-04-15 09:40:00,127.19,127.49,127.14,127.38,49815.0,101.6234,101.8631,101.5835,101.7753,49815.0
2016-04-15 09:45:00,127.38,127.47,127.22,127.36,39429.0,101.7753,101.8472,101.6474,101.7593,39429.0
2016-04-15 09:50:00,127.41,127.78,127.4,127.59,61466.0,101.7992,102.0949,101.7912,101.943,61466.0
2016-04-15 09:55:00,127.59,127.63,127.48,127.62,37229.0,101.943,101.975,101.8552,101.967,37229.0
2016-04-15 10:00:00,127.61,127.74,127.54,127.72,37576.0,101.959,102.0629,101.9031,102.0469,37576.0
2016-04-15 10:05:00,127.73,127.78,127.69,127.74,28776.0,102.0549,102.0949,102.0229,102.0629,28776.0
2016-04-15 10:10:00,127.73,127.83,127.65,127.8,40122.0,102.0549,102.1348,101.991,102.1108,40122.0
2016-04-15 10:15:00,127.81,128.04,127.76,127.9,70814.0,102.1188,102.3026,102.0789,102.1907,70814.0
2016-04-15 10:20:00,127.91,128.02,127.9,127.98,45358.0,102.1987,102.2866,102.1907,102.2547,45358.0
2016-04-15 10:25:00,127.96,127.96,127.76,127.8,30584.0,102.2387,102.2387,102.0789,102.1108,30584.0
2016-04-15 10:30:00,127.81,127.89,127.73,127.86,18774.0,102.1188,102.1827,102.0549,102.1588,18774.0
2016-04-15 10:35:00,127.87,127.88,127.64,127.64,24386.0,102.1668,102.1748,101.983,101.983,24386.0
2016-04-15 10:40:00,127.63,127.91,127.63,127.9,32940.0,101.975,102.1987,101.975,102.1907,32940.0
2016-04-15 10:45:00,127.91,127.91,127.69,127.73,28848.0,102.1987,102.1987,102.0229,102.0549,28848.0
2016-04-15 10:50:00,127.75,127.84,127.67,127.71,13284.0,102.0709,102.1428,102.007,102.0389,13284.0
2016-04-15 10:55:00,127.7,127.81,127.7,127.77,26919.0,102.0309,102.1188,102.0309,102.0869,26919.0
2016-04-15 11:00:00,127.76,127.77,127.67,127.74,28230.0,102.0789,102.0869,102.007,102.0629,28230.0
2016-04-15 11:05:00,127.74,127.89,127.72,127.85,29482.0,102.0629,102.1827,102.0469,102.1508,29482.0
2016-04-15 11:10:00,127.85,127.92,127.79,127.84,19315.0,102.1508,102.2067,102.1028,102.1428,19315.0
2016-04-15 11:15:00,127.84,127.84,127.75,127.8,34592.0,102.1428,102.1428,102.0709,102.1108,34592.0
2016-04-15 11:20:00,127.81,127.82,127.63,127.66,30850.0,102.1188,102.1268,101.975,101.999,30850.0
2016-04-15 11:25:00,127.67,127.73,127.65,127.7,29824.0,102.007,102.0549,101.991,102.0309,29824.0
2016-04-15 11:30:00,127.7,127.75,127.66,127.72,38374.0,102.0309,102.0709,101.999,102.0469,38374.0
2016-04-15 11:35:00,127.72,127.76,127.7,127.71,20066.0,102.0469,102.0789,102.0309,102.0389,20066.0
2016-04-15 11:40:00,127.69,127.81,127.67,127.79,9982.0,102.0229,102.1188,102.007,102.1028,9982.0
2016-04-15 11:45:00,127.79,127.84,127.76,127.78,12163.0,102.1028,102.1428,102.0789,102.0949,12163.0
2016-04-15 11:50:00,127.77,127.86,127.75,127.85,15391.0,102.0869,102.1588,102.0709,102.1508,15391.0
2016-04-15 11:55:00,127.86,127.9,127.84,127.88,10545.0,102.1588,102.1907,102.1428,102.1748,10545.0
2016-04-15 12:00:00,127.86,127.91,127.77,127.91,16318.0,102.1588,102.1987,102.0869,102.1987,16318.0
2016-04-15 12:05:00,127.9,127.95,127.85,127.85,16206.0,102.1907,102.2307,102.1508,102.1508,16206.0
2016-04-15 12:10:00,127.84,127.89,127.8,127.86,18139.0,102.1428,102.1827,102.1108,102.1588,18139.0
2016-04-15 12:15:00,127.86,127.91,127.83,127.87,17046.0,102.1588,102.1987,102.1348,102.1668,17046.0
2016-04-15 12:20:00,127.86,127.93,127.85,127.9,16011.0,102.1588,102.2147,102.1508,102.1907,16011.0
2016-04-15 12:25:00,127.91,127.96,127.86,127.93,7861.0,102.1987,102.2387,102.1588,102.2147,7861.0
2016-04-15 12:30:00,127.93,127.95,127.9,127.92,11905.0,102.2147,102.2307,102.1907,102.2067,11905.0
2016-04-15 12:35:00,127.91,127.94,127.78,127.79,12600.0,102.1987,102.2227,102.0949,102.1028,12600.0
2016-04-15 12:40:00,127.82,127.85,127.7,127.72,16887.0,102.1268,102.1508,102.0309,102.0469,16887.0
2016-04-15 12:45:00,127.73,127.76,127.7,127.76,11448.0,102.0549,102.0789,102.0309,102.0789,11448.0
2016-04-15 12:50:00,127.77,127.81,127.71,127.74,14186.0,102.0869,102.1188,102.0389,102.0629,14186.0
2016-04-15 12:55:00,127.73,127.76,127.69,127.72,8424.0,102.0549,102.0789,102.0229,102.0469,8424.0
2016-04-15 13:00:00,127.72,127.73,127.65,127.7,11475.0,102.0469,102.0549,101.991,102.0309,11475.0
2016-04-15 13:05:00,127.7,127.79,127.7,127.79,9592.0,102.0309,102.1028,102.0309,102.1028,9592.0
2016-04-15 13:10:00,127.79,127.8,127.69,127.74,24826.0,102.1028,102.1108,102.0229,102.0629,24826.0
2016-04-15 13:15:00,127.74,127.84,127.74,127.81,18023.0,102.0629,102.1428,102.0629,102.1188,18023.0
2016-04-15 13:20:00,127.81,127.87,127.76,127.77,22529.0,102.1188,102.1668,102.0789,102.0869,22529.0
2016-04-15 13:25:00,127.75,127.76,127.7,127.71,22339.0,102.0709,102.0789,102.0309,102.0389,22339.0
2016-04-15 13:30:00,127.7,127.8,127.69,127.8,19355.0,102.0309,102.1108,102.0229,102.1108,19355.0
2016-04-15 13:35:00,127.78,127.81,127.69,127.71,39426.0,102.0949,102.1188,102.0229,102.0389,39426.0
2016-04-15 13:40:00,127.71,127.71,127.61,127.61,13167.0,102.0389,102.0389,101.959,101.959,13167.0
2016-04-15 13:45:00,127.62,127.64,127.54,127.59,48343.0,101.967,101.983,101.9031,101.943,48343.0
2016-04-15 13:50:00,127.6,127.74,127.57,127.69,25079.0,101.951,102.0629,101.9271,102.0229,25079.0
2016-04-15 13:55:00,127.68,127.73,127.63,127.64,16885.0,102.015,102.0549,101.975,101.983,16885.0
2016-04-15 14:00:00,127.64,127.68,127.6,127.62,17172.0,101.983,102.015,101.951,101.967,17172.0
2016-04-15 14:05:00,127.61,127.7,127.59,127.7,27399.0,101.959,102.0309,101.943,102.0309,27399.0
2016-04-15 14:10:00,127.7,127.73,127.67,127.67,15976.0,102.0309,102.0549,102.007,102.007,15976.0
2016-04-15 14:15:00,127.68,127.79,127.67,127.78,25313.0,102.015,102.1028,102.007,102.0949,25313.0
2016-04-15 14:20:00,127.78,127.82,127.76,127.81,19569.0,102.0949,102.1268,102.0789,102.1188,19569.0
2016-04-15 14:25:00,127.81,127.81,127.75,127.81,22997.0,102.1188,102.1188,102.0709,102.1188,22997.0
2016-04-15 14:30:00,127.81,127.82,127.71,127.76,16492.0,102.1188,102.1268,102.0389,102.0789,16492.0
2016-04-15 14:35:00,127.77,127.77,127.67,127.7,18558.0,102.0869,102.0869,102.007,102.0309,18558.0
2016-04-15 14:40:00,127.69,127.78,127.69,127.75,16811.0,102.0229,102.0949,102.0229,102.0709,16811.0
2016-04-15 14:45:00,127.75,127.77,127.69,127.71,15424.0,102.0709,102.0869,102.0229,102.0389,15424.0
2016-04-15 14:50:00,127.7,127.78,127.68,127.76,22106.0,102.0309,102.0949,102.015,102.0789,22106.0
2016-04-15 14:55:00,127.76,127.79,127.73,127.79,14656.0,102.0789,102.1028,102.0549,102.1028,14656.0
2016-04-15 15:00:00,127.78,127.79,127.69,127.76,24974.0,102.0949,102.1028,102.0229,102.0789,24974.0
2016-04-15 15:05:00,127.77,127.78,127.73,127.75,24713.0,102.0869,102.0949,102.0549,102.0709,24713.0
2016-04-15 15:10:00,127.75,127.8,127.7,127.74,33910.0,102.0709,102.1108,102.0309,102.0629,33910.0
2016-04-15 15:15:00,127.74,127.75,127.72,127.73,11908.0,102.0629,102.0709,102.0469,102.0549,11908.0
2016-04-15 15:20:00,127.74,127.87,127.71,127.87,34896.0,102.0629,102.1668,102.0389,102.1668,34896.0
2016-04-15 15:25:00,127.87,127.87,127.81,127.86,24414.0,102.1668,102.1668,102.1188,102.1588,24414.0
2016-04-15 15:30:00,127.85,127.86,127.8,127.84,29021.0,102.1508,102.1588,102.1108,102.1428,29021.0
2016-04-15 15:35:00,127.85,127.85,127.73,127.76,25281.0,102.1508,102.1508,102.0549,102.0789,25281.0
2016-04-15 15:40:00,127.76,127.78,127.72,127.75,27692.0,102.0789,102.0949,102.0469,102.0709,27692.0
2016-04-15 15:45:00,127.75,127.8,127.74,127.79,56247.0,102.0709,102.1108,102.0629,102.1028,56247.0
2016-04-15 15:50:00,127.79,127.83,127.69,127.7,48817.0,102.1028,102.1348,102.0229,102.0309,48817.0
2016-04-15 15:55:00,127.71,127.88,127.7,127.78,101887.0,102.0389,102.1748,102.0309,102.0949,101887.0
2016-04-18 09:30:00,127.95,128.4,127.95,128.09,103065.0,102.2307,102.5902,102.2307,102.3425,103065.0
2016-04-18 09:35:00,128.1,128.28,127.99,128.28,26097.0,102.3505,102.4943,102.2626,102.4943,26097.0
2016-04-18 09:40:00,128.28,128.36,128.14,128.26,52122.0,102.4943,102.5583,102.3825,102.4784,52122.0
2016-04-18 09:45:00,128.26,128.3,128.0,128.24,33484.0,102.4784,102.5103,102.2706,102.4624,33484.0
2016-04-18 09:50:00,128.21,128.21,128.09,128.14,86987.0,102.4384,102.4384,102.3425,102.3825,86987.0
2016-04-18 09:55:00,128.14,128.22,128.1,128.22,33691.0,102.3825,102.4464,102.3505,102.4464,33691.0
2016-04-18 10:00:00,128.21,128.45,128.19,128.45,38251.0,102.4384,102.6302,102.4224,102.6302,38251.0
2016-04-18 10:05:00,128.45,128.5,128.41,128.45,78161.0,102.6302,102.6701,102.5982,102.6302,78161.0
2016-04-18 10:10:00,128.46,128.53,128.29,128.3,74881.0,102.6382,102.6941,102.5023,102.5103,74881.0
2016-04-18 10:15:00,128.28,128.51,128.25,128.44,76346.0,102.4943,102.6781,102.4704,102.6222,76346.0
2016-04-18 10:20:00,128.45,128.48,128.39,128.42,32232.0,102.6302,102.6541,102.5822,102.6062,32232.0
2016-04-18 10:25:00,128.43,128.48,128.35,128.37,46857.0,102.6142,102.6541,102.5503,102.5663,46857.0
2016-04-18 10:30:00,128.38,128.38,128.25,128.29,37975.0,102.5742,102.5742,102.4704,102.5023,37975.0
2016-04-18 10:35:00,128.3,128.37,128.21,128.21,38615.0,102.5103,102.5663,102.4384,102.4384,38615.0
2016-04-18 10:40:00,128.21,128.29,128.15,128.29,26382.0,102.4384,102.5023,102.3905,102.5023,26382.0
2016-04-18 10:45:00,128.29,128.3,128.02,128.07,49460.0,102.5023,102.5103,102.2866,102.3266,49460.0
2016-04-18 10:50:00,128.07,128.2,128.0,128.19,28991.0,102.3266,102.4304,102.2706,102.4224,28991.0
2016-04-18 10:55:00,128.18,128.27,128.03,128.03,22030.0,102.4144,102.4864,102.2946,102.2946,22030.0
2016-04-18 11:00:00,128.03,128.04,127.95,128.01,25667.0,102.2946,102.3026,102.2307,102.2786,25667.0
2016-04-18 11:05:00,128.02,128.02,127.82,127.83,35976.0,102.2866,102.2866,102.1268,102.1348,35976.0
2016-04-18 11:10:00,127.82,128.0,127.82,127.94,22281.0,102.1268,102.2706,102.1268,102.2227,22281.0
2016-04-18 11:15:00,127.95,127.98,127.88,127.9,13923.0,102.2307,102.2547,102.1748,102.1907,13923.0
2016-04-18 11:20:00,127.9,127.98,127.86,127.94,21545.0,102.1907,102.2547,102.1588,102.2227,21545.0
2016-04-18 11:25:00,127.94,128.03,127.92,127.96,16806.0,102.2227,102.2946,102.2067,102.2387,16806.0
2016-04-18 11:30:00,127.96,128.0,127.79,127.79,36637.0,102.2387,102.2706,102.1028,102.1028,36637.0
2016-04-18 11:35:00,127.78,127.99,127.73,127.96,19074.0,102.0949,102.2626,102.0549,102.2387,19074.0
2016-04-18 11:40:00,127.97,127.97,127.7,127.77,27017.0,102.2467,102.2467,102.0309,102.0869,27017.0
2016-04-18 11:45:00,127.77,127.84,127.68,127.76,28071.0,102.0869,102.1428,102.015,102.0789,28071.0
2016-04-18 11:50:00,127.76,127.89,127.7,127.89,15866.0,102.0789,102.1827,102.0309,102.1827,15866.0
2016-04-18 11:55:00,127.93,127.96,127.83,127.88,21082.0,102.2147,102.2387,102.1348,102.1748,21082.0
2016-04-18 12:00:00,127.86,127.89,127.8,127.89,14541.0,102.1588,102.1827,102.1108,102.1827,14541.0
2016-04-18 12:05:00,127.9,127.99,127.88,127.97,23474.0,102.1907,102.2626,102.1748,102.2467,23474.0
2016-04-18 12:10:00,127.96,128.08,127.95,128.08,24640.0,102.2387,102.3346,102.2307,102.3346,24640.0
2016-04-18 12:15:00,128.07,128.12,128.05,128.11,20693.0,102.3266,102.3665,102.3106,102.3585,20693.0
2016-04-18 12:20:00,128.12,128.19,128.11,128.16,23223.0,102.3665,102.4224,102.3585,102.3985,23223.0
2016-04-18 12:25:00,128.16,128.27,128.16,128.24,19384.0,102.3985,102.4864,102.3985,102.4624,19384.0
2016-04-18 12:30:00,128.23,128.38,128.21,128.38,31672.0,102.4544,102.5742,102.4384,102.5742,31672.0
2016-04-18 12:35:00,128.39,128.44,128.36,128.39,17785.0,102.5822,102.6222,102.5583,102.5822,17785.0
2016-04-18 12:40:00,128.4,128.49,128.38,128.44,17916.0,102.5902,102.6621,102.5742,102.6222,17916.0
2016-04-18 12:45:00,128.44,128.44,128.36,128.38,20264.0,102.6222,102.6222,102.5583,102.5742,20264.0
2016-04-18 12:50:00,128.39,128.5,128.2,128.49,31590.0,102.5822,102.6701,102.4304,102.6621,31590.0
2016-04-18 12:55:00,128.49,128.51,128.41,128.42,20376.0,102.6621,102.6781,102.5982,102.6062,20376.0
2016-04-18 13:00:00,128.44,128.45,128.15,128.42,36678.0,102.6222,102.6302,102.3905,102.6062,36678.0
2016-04-18 13:05:00,128.42,128.43,128.38,128.41,27683.0,102.6062,102.6142,102.5742,102.5982,27683.0
2016-04-18 13:10:00,128.41,128.52,128.39,128.51,20546.0,102.5982,102.6861,102.5822,102.6781,20546.0
2016-04-18 13:15:00,128.52,128.55,128.45,128.46,23645.0,102.6861,102.7101,102.6302,102.6382,23645.0
2016-04-18 13:20:00,128.47,128.5,128.39,128.48,24791.0,102.6462,102.6701,102.5822,102.6541,24791.0
2016-04-18 13:25:00,128.46,128.47,128.37,128.47,12656.0,102.6382,102.6462,102.5663,102.6462,12656.0
2016-04-18 13:30:00,128.48,128.5,128.45,128.48,22218.0,102.6541,102.6701,102.6302,102.6541,22218.0
2016-04-18 13:35:00,128.47,128.49,128.41,128.49,29726.0,102.6462,102.6621,102.5982,102.6621,29726.0
2016-04-18 13:40:00,128.49,128.53,128.46,128.52,26175.0,102.6621,102.6941,102.6382,102.6861,26175.0
2016-04-18 13:45:00,128.51,128.59,128.44,128.45,31383.0,102.6781,102.742,102.6222,102.6302,31383.0
2016-04-18 13:50:00,128.46,128.48,128.39,128.46,17044.0,102.6382,102.6541,102.5822,102.6382,17044.0
2016-04-18 13:55:00,128.45,128.51,128.41,128.43,29723.0,102.6302,102.6781,102.5982,102.6142,29723.0
2016-04-18 14:00:00,128.43,128.49,128.41,128.49,26971.0,102.6142,102.6621,102.5982,102.6621,26971.0
2016-04-18 14:05:00,128.49,128.52,128.46,128.47,23531.0,102.6621,102.6861,102.6382,102.6462,23531.0
2016-04-18 14:10:00,128.47,128.49,128.34,128.48,31925.0,102.6462,102.6621,102.5423,102.6541,31925.0
2016-04-18 14:15:00,128.49,128.55,128.42,128.55,26039.0,102.6621,102.7101,102.6062,102.7101,26039.0
2016-04-18 14:20:00,128.56,128.65,128.56,128.6,40929.0,102.7181,102.79,102.7181,102.75,40929.0
2016-04-18 14:25:00,128.61,128.67,128.6,128.63,23003.0,102.758,102.806,102.75,102.774,23003.0
2016-04-18 14:30:00,128.64,128.65,128.55,128.62,26391.0,102.782,102.79,102.7101,102.766,26391.0
2016-04-18 14:35:00,128.61,128.75,128.58,128.71,58465.0,102.758,102.8699,102.734,102.8379,58465.0
2016-04-18 14:40:00,128.71,128.74,128.69,128.73,43158.0,102.8379,102.8619,102.8219,102.8539,43158.0
2016-04-18 14:45:00,128.73,128.77,128.71,128.75,20111.0,102.8539,102.8859,102.8379,102.8699,20111.0
2016-04-18 14:50:00,128.75,128.79,128.74,128.77,30596.0,102.8699,102.9018,102.8619,102.8859,30596.0
2016-04-18 14:55:00,128.79,128.82,128.77,128.81,30232.0,102.9018,102.9258,102.8859,102.9178,30232.0
2016-04-18 15:00:00,128.82,128.82,128.75,128.78,23664.0,102.9258,102.9258,102.8699,102.8938,23664.0
2016-04-18 15:05:00,128.78,128.79,128.72,128.78,28258.0,102.8938,102.9018,102.8459,102.8938,28258.0
2016-04-18 15:10:00,128.78,128.8,128.75,128.76,33928.0,102.8938,102.9098,102.8699,102.8779,33928.0
2016-04-18 15:15:00,128.76,128.85,128.76,128.85,38565.0,102.8779,102.9498,102.8779,102.9498,38565.0
2016-04-18 15:20:00,128.85,128.85,128.76,128.77,33933.0,102.9498,102.9498,102.8779,102.8859,33933.0
2016-04-18 15:25:00,128.77,128.86,128.77,128.81,27135.0,102.8859,102.9578,102.8859,102.9178,27135.0
2016-04-18 15:30:00,128.8,128.85,128.78,128.83,43394.0,102.9098,102.9498,102.8938,102.9338,43394.0
2016-04-18 15:35:00,128.83,128.83,128.75,128.78,36389.0,102.9338,102.9338,102.8699,102.8938,36389.0
2016-04-18 15:40:00,128.78,128.88,128.77,128.88,73583.0,102.8938,102.9737,102.8859,102.9737,73583.0
2016-04-18 15:45:00,128.87,128.91,128.77,128.78,74444.0,102.9658,102.9977,102.8859,102.8938,74444.0
2016-04-18 15:50:00,128.79,128.83,128.76,128.8,81636.0,102.9018,102.9338,102.8779,102.9098,81636.0
2016-04-18 15:55:00,128.8,128.86,128.78,128.85,171392.0,102.9098,102.9578,102.8938,102.9498,171392.0
2016-04-19 09:30:00,128.91,129.35,128.71,129.33,152898.0,102.9977,103.3493,102.8379,103.3333,152898.0
2016-04-19 09:35:00,129.33,129.35,128.21,128.24,179166.0,103.3333,103.3493,102.4384,102.4624,179166.0
2016-04-19 09:40:00,128.24,128.59,128.12,128.13,125660.0,102.4624,102.742,102.3665,102.3745,125660.0
2016-04-19 09:45:00,128.14,128.52,128.12,128.46,72473.0,102.3825,102.6861,102.3665,102.6382,72473.0
2016-04-19 09:50:00,128.4,128.55,128.32,128.36,37558.0,102.5902,102.7101,102.5263,102.5583,37558.0
2016-04-19 09:55:00,128.37,128.52,128.28,128.34,31806.0,102.5663,102.6861,102.4943,102.5423,31806.0
2016-04-19 10:00:00,128.36,128.51,128.34,128.41,35675.0,102.5583,102.6781,102.5423,102.5982,35675.0
2016-04-19 10:05:00,128.41,128.45,128.33,128.37,36436.0,102.5982,102.6302,102.5343,102.5663,36436.0
2016-04-19 10:10:00,128.37,128.5,128.36,128.43,35430.0,102.5663,102.6701,102.5583,102.6142,35430.0
2016-04-19 10:15:00,128.44,128.6,128.42,128.51,66686.0,102.6222,102.75,102.6062,102.6781,66686.0
2016-04-19 10:20:00,128.51,128.68,128.49,128.59,53168.0,102.6781,102.8139,102.6621,102.742,53168.0
2016-04-19 10:25:00,128.6,128.68,128.54,128.66,29560.0,102.75,102.8139,102.7021,102.798,29560.0
2016-04-19 10:30:00,128.65,128.72,128.6,128.62,25199.0,102.79,102.8459,102.75,102.766,25199.0
2016-04-19 10:35:00,128.64,128.71,128.55,128.57,59156.0,102.782,102.8379,102.7101,102.7261,59156.0
2016-04-19 10:40:00,128.57,128.7,128.56,128.67,26892.0,102.7261,102.8299,102.7181,102.806,26892.0
2016-04-19 10:45:00,128.69,128.69,128.5,128.52,27456.0,102.8219,102.8219,102.6701,102.6861,27456.0
2016-04-19 10:50:00,128.52,128.61,128.51,128.53,34050.0,102.6861,102.758,102.6781,102.6941,34050.0
2016-04-19 10:55:00,128.53,128.61,128.5,128.6,24781.0,102.6941,102.758,102.6701,102.75,24781.0
2016-04-19 11:00:00,128.6,128.66,128.55,128.66,31151.0,102.75,102.798,102.7101,102.798,31151.0
2016-04-19 11:05:00,128.68,128.78,128.59,128.64,27680.0,102.8139,102.8938,102.742,102.782,27680.0
2016-04-19 11:10:00,128.62,128.62,128.4,128.4,33787.0,102.766,102.766,102.5902,102.5902,33787.0
2016-04-19 11:15:00,128.41,128.7,128.41,128.67,37275.0,102.5982,102.8299,102.5982,102.806,37275.0
2016-04-19 11:20:00,128.67,128.69,128.48,128.54,37734.0,102.806,102.8219,102.6541,102.7021,37734.0
2016-04-19 11:25:00,128.53,128.7,128.52,128.66,17186.0,102.6941,102.8299,102.6861,102.798,17186.0
2016-04-19 11:30:00,128.68,128.95,128.67,128.88,43373.0,102.8139,103.0297,102.806,102.9737,43373.0
2016-04-19 11:35:00,128.89,128.99,128.85,128.98,41344.0,102.9817,103.0616,102.9498,103.0536,41344.0
2016-04-19 11:40:00,128.99,129.18,128.99,129.13,41027.0,103.0616,103.2134,103.0616,103.1735,41027.0
2016-04-19 11:45:00,129.13,129.17,128.99,129.01,37517.0,103.1735,103.2054,103.0616,103.0776,37517.0
2016-04-19 11:50:00,129.02,129.21,128.91,129.04,64301.0,103.0856,103.2374,102.9977,103.1016,64301.0
2016-04-19 11:55:00,129.04,129.06,128.98,129.0,35769.0,103.1016,103.1176,103.0536,103.0696,35769.0
2016-04-19 12:00:00,129.02,129.02,128.66,128.7,40343.0,103.0856,103.0856,102.798,102.8299,40343.0
2016-04-19 12:05:00,128.68,128.69,128.53,128.56,21939.0,102.8139,102.8219,102.6941,102.7181,21939.0
2016-04-19 12:10:00,128.55,128.68,128.5,128.52,17333.0,102.7101,102.8139,102.6701,102.6861,17333.0
2016-04-19 12:15:00,128.52,128.57,128.4,128.44,24670.0,102.6861,102.7261,102.5902,102.6222,24670.0
2016-04-19 12:20:00,128.43,128.5,128.34,128.46,23319.0,102.6142,102.6701,102.5423,102.6382,23319.0
2016-04-19 12:25:00,128.43,128.49,128.34,128.48,39584.0,102.6142,102.6621,102.5423,102.6541,39584.0
2016-04-19 12:30:00,128.48,128.51,128.32,128.37,31823.0,102.6541,102.6781,102.5263,102.5663,31823.0
2016-04-19 12:35:00,128.38,128.47,128.35,128.46,15152.0,102.5742,102.6462,102.5503,102.6382,15152.0
2016-04-19 12:40:00,128.46,128.56,128.44,128.53,22099.0,102.6382,102.7181,102.6222,102.6941,22099.0
2016-04-19 12:45:00,128.56,128.63,128.53,128.62,25013.0,102.7181,102.774,102.6941,102.766,25013.0
2016-04-19 12:50:00,128.6,128.79,128.54,128.72,27341.0,102.75,102.9018,102.7021,102.8459,27341.0
2016-04-19 12:55:00,128.72,128.77,128.62,128.74,20678.0,102.8459,102.8859,102.766,102.8619,20678.0
2016-04-19 13:00:00,128.74,128.82,128.66,128.76,26597.0,102.8619,102.9258,102.798,102.8779,26597.0
2016-04-19 13:05:00,128.76,128.8,128.71,128.8,16848.0,102.8779,102.9098,102.8379,102.9098,16848.0
2016-04-19 13:10:00,128.79,128.84,128.72,128.83,21682.0,102.9018,102.9418,102.8459,102.9338,21682.0
2016-04-19 13:15:00,128.82,128.83,128.74,128.74,25516.0,102.9258,102.9338,102.8619,102.8619,25516.0
2016-04-19 13:20:00,128.75,128.85,128.71,128.83,41967.0,102.8699,102.9498,102.8379,102.9338,41967.0
2016-04-19 13:25:00,128.83,128.88,128.8,128.82,30346.0,102.9338,102.9737,102.9098,102.9258,30346.0
2016-04-19 13:30:00,128.82,128.86,128.74,128.74,25084.0,102.9258,102.9578,102.8619,102.8619,25084.0
2016-04-19 13:35:00,128.75,128.84,128.75,128.83,24674.0,102.8699,102.9418,102.8699,102.9338,24674.0
2016-04-19 13:40:00,128.83,128.88,128.81,128.85,22814.0,102.9338,102.9737,102.9178,102.9498,22814.0
2016-04-19 13:45:00,128.85,128.94,128.83,128.94,22818.0,102.9498,103.0217,102.9338,103.0217,22818.0
2016-04-19 13:50:00,128.93,129.0,128.91,128.99,32118.0,103.0137,103.0696,102.9977,103.0616,32118.0
2016-04-19 13:55:00,129.0,129.03,128.9,128.97,30328.0,103.0696,103.0936,102.9897,103.0457,30328.0
2016-04-19 14:00:00,128.99,129.01,128.94,128.98,34294.0,103.0616,103.0776,103.0217,103.0536,34294.0
2016-04-19 14:05:00,128.97,128.98,128.79,128.83,36989.0,103.0457,103.0536,102.9018,102.9338,36989.0
2016-04-19 14:10:00,128.83,128.9,128.79,128.86,37309.0,102.9338,102.9897,102.9018,102.9578,37309.0
2016-04-19 14:15:00,128.87,128.96,128.86,128.91,32203.0,102.9658,103.0377,102.9578,102.9977,32203.0
2016-04-19 14:20:00,128.92,129.07,128.92,129.03,38850.0,103.0057,103.1255,103.0057,103.0936,38850.0
2016-04-19 14:25:00,129.02,129.02,128.88,128.91,38813.0,103.0856,103.0856,102.9737,102.9977,38813.0
2016-04-19 14:30:00,128.92,128.93,128.84,128.84,26646.0,103.0057,103.0137,102.9418,102.9418,26646.0
2016-04-19 14:35:00,128.84,128.96,128.82,128.94,32138.0,102.9418,103.0377,102.9258,103.0217,32138.0
2016-04-19 14:40:00,128.94,128.99,128.91,128.96,23276.0,103.0217,103.0616,102.9977,103.0377,23276.0
2016-04-19 14:45:00,128.94,128.97,128.9,128.91,34757.0,103.0217,103.0457,102.9897,102.9977,34757.0
2016-04-19 14:50:00,128.91,128.91,128.76,128.87,38197.0,102.9977,102.9977,102.8779,102.9658,38197.0
2016-04-19 14:55:00,128.86,128.92,128.84,128.88,26620.0,102.9578,103.0057,102.9418,102.9737,26620.0
2016-04-19 15:00:00,128.86,128.86,128.75,128.77,22558.0,102.9578,102.9578,102.8699,102.8859,22558.0
2016-04-19 15:05:00,128.77,128.88,128.76,128.77,41027.0,102.8859,102.9737,102.8779,102.8859,41027.0
2016-04-19 15:10:00,128.77,128.9,128.74,128.88,68183.0,102.8859,102.9897,102.8619,102.9737,68183.0
2016-04-19 15:15:00,128.88,128.91,128.84,128.89,42590.0,102.9737,102.9977,102.9418,102.9817,42590.0
2016-04-19 15:20:00,128.89,129.01,128.89,128.97,40668.0,102.9817,103.0776,102.9817,103.0457,40668.0
2016-04-19 15:25:00,128.98,128.98,128.85,128.89,46378.0,103.0536,103.0536,102.9498,102.9817,46378.0
2016-04-19 15:30:00,128.89,128.99,128.89,128.95,45214.0,102.9817,103.0616,102.9817,103.0297,45214.0
2016-04-19 15:35:00,128.95,129.05,128.93,129.05,50886.0,103.0297,103.1096,103.0137,103.1096,50886.0
2016-04-19 15:40:00,129.06,129.1,128.97,129.03,80660.0,103.1176,103.1495,103.0457,103.0936,80660.0
2016-04-19 15:45:00,129.03,129.05,128.84,128.85,56002.0,103.0936,103.1096,102.9418,102.9498,56002.0
2016-04-19 15:50:00,128.86,128.95,128.79,128.82,72155.0,102.9578,103.0297,102.9018,102.9258,72155.0
2016-04-19 15:55:00,128.82,128.88,128.77,128.87,130953.0,102.9258,102.9737,102.8859,102.9658,130953.0
2016-04-20 09:30:00,129.31,129.59,129.17,129.44,136168.0,103.3173,103.541,103.2054,103.4212,136168.0
2016-04-20 09:35:00,129.44,129.55,129.4,129.5,72878.0,103.4212,103.5091,103.3892,103.4691,72878.0
2016-04-20 09:40:00,129.47,129.68,129.21,129.28,114550.0,103.4451,103.6129,103.2374,103.2933,114550.0
2016-04-20 09:45:00,129.29,129.47,129.22,129.47,51876.0,103.3013,103.4451,103.2454,103.4451,51876.0
2016-04-20 09:50:00,129.47,129.79,129.36,129.79,88640.0,103.4451,103.7008,103.3573,103.7008,88640.0
2016-04-20 09:55:00,129.8,129.8,129.62,129.63,84835.0,103.7088,103.7088,103.565,103.573,84835.0
2016-04-20 10:00:00,129.63,129.71,129.53,129.57,38680.0,103.573,103.6369,103.4931,103.525,38680.0
2016-04-20 10:05:00,129.56,129.72,129.36,129.46,58982.0,103.5171,103.6449,103.3573,103.4372,58982.0
2016-04-20 10:10:00,129.46,129.51,129.33,129.41,54472.0,103.4372,103.4771,103.3333,103.3972,54472.0
2016-04-20 10:15:00,129.41,129.42,129.25,129.26,72753.0,103.3972,103.4052,103.2694,103.2774,72753.0
2016-04-20 10:20:00,129.28,129.28,129.09,129.09,51581.0,103.2933,103.2933,103.1415,103.1415,51581.0
2016-04-20 10:25:00,129.09,129.09,129.0,129.03,27274.0,103.1415,103.1415,103.0696,103.0936,27274.0
2016-04-20 10:30:00,129.02,129.21,128.88,128.97,85260.0,103.0856,103.2374,102.9737,103.0457,85260.0
2016-04-20 10:35:00,128.97,129.08,128.94,129.0,45296.0,103.0457,103.1335,103.0217,103.0696,45296.0
2016-04-20 10:40:00,128.98,129.08,128.93,129.04,51720.0,103.0536,103.1335,103.0137,103.1016,51720.0
2016-04-20 10:45:00,129.03,129.19,129.0,129.0,54076.0,103.0936,103.2214,103.0696,103.0696,54076.0
2016-04-20 10:50:00,129.0,129.02,128.88,128.95,49677.0,103.0696,103.0856,102.9737,103.0297,49677.0
2016-04-20 10:55:00,128.95,128.96,128.84,128.86,56485.0,103.0297,103.0377,102.9418,102.9578,56485.0
2016-04-20 11:00:00,128.86,128.94,128.85,128.9,41790.0,102.9578,103.0217,102.9498,102.9897,41790.0
2016-04-20 11:05:00,128.9,129.1,128.89,129.09,45013.0,102.9897,103.1495,102.9817,103.1415,45013.0
2016-04-20 11:10:00,129.09,129.1,128.99,129.03,46332.0,103.1415,103.1495,103.0616,103.0936,46332.0
2016-04-20 11:15:00,129.03,129.1,129.01,129.09,35383.0,103.0936,103.1495,103.0776,103.1415,35383.0
2016-04-20 11:20:00,129.1,129.19,129.08,129.19,39531.0,103.1495,103.2214,103.1335,103.2214,39531.0
2016-04-20 11:25:00,129.19,129.38,129.19,129.34,28618.0,103.2214,103.3732,103.2214,103.3413,28618.0
2016-04-20 11:30:00,129.34,129.41,129.27,129.27,93543.0,103.3413,103.3972,103.2853,103.2853,93543.0
2016-04-20 11:35:00,129.29,129.33,129.25,129.25,34541.0,103.3013,103.3333,103.2694,103.2694,34541.0
2016-04-20 11:40:00,129.25,129.32,129.25,129.3,27635.0,103.2694,103.3253,103.2694,103.3093,27635.0
2016-04-20 11:45:00,129.29,129.31,129.26,129.29,30821.0,103.3013,103.3173,103.2774,103.3013,30821.0
2016-04-20 11:50:00,129.29,129.3,129.26,129.27,27002.0,103.3013,103.3093,103.2774,103.2853,27002.0
2016-04-20 11:55:00,129.28,129.3,129.25,129.28,31572.0,103.2933,103.3093,103.2694,103.2933,31572.0
2016-04-20 12:00:00,129.27,129.3,129.26,129.28,26822.0,103.2853,103.3093,103.2774,103.2933,26822.0
2016-04-20 12:05:00,129.28,129.43,129.26,129.43,52991.0,103.2933,103.4132,103.2774,103.4132,52991.0
2016-04-20 12:10:00,129.42,129.48,129.36,129.44,34774.0,103.4052,103.4531,103.3573,103.4212,34774.0
2016-04-20 12:15:00,129.45,129.54,129.44,129.54,12263.0,103.4292,103.5011,103.4212,103.5011,12263.0
2016-04-20 12:20:00,129.52,129.55,129.46,129.46,27317.0,103.4851,103.5091,103.4372,103.4372,27317.0
2016-04-20 12:25:00,129.46,129.51,129.43,129.5,21876.0,103.4372,103.4771,103.4132,103.4691,21876.0
2016-04-20 12:30:00,129.51,129.52,129.47,129.49,23501.0,103.4771,103.4851,103.4451,103.4611,23501.0
2016-04-20 12:35:00,129.48,129.5,129.46,129.48,25951.0,103.4531,103.4691,103.4372,103.4531,25951.0
2016-04-20 12:40:00,129.48,129.5,129.46,129.49,25393.0,103.4531,103.4691,103.4372,103.4611,25393.0
2016-04-20 12:45:00,129.48,129.5,129.43,129.5,18219.0,103.4531,103.4691,103.4132,103.4691,18219.0
2016-04-20 12:50:00,129.5,129.5,129.41,129.41,27271.0,103.4691,103.4691,103.3972,103.3972,27271.0
2016-04-20 12:55:00,129.42,129.43,129.33,129.33,26694.0,103.4052,103.4132,103.3333,103.3333,26694.0
2016-04-20 13:00:00,129.35,129.36,129.26,129.28,27722.0,103.3493,103.3573,103.2774,103.2933,27722.0
2016-04-20 13:05:00,129.28,129.28,129.13,129.18,27137.0,103.2933,103.2933,103.1735,103.2134,27137.0
2016-04-20 13:10:00,129.17,129.33,129.15,129.32,31836.0,103.2054,103.3333,103.1895,103.3253,31836.0
2016-04-20 13:15:00,129.32,129.32,129.12,129.16,77095.0,103.3253,103.3253,103.1655,103.1975,77095.0
2016-04-20 13:20:00,129.17,129.26,129.15,129.26,18923.0,103.2054,103.2774,103.1895,103.2774,18923.0
2016-04-20 13:25:00,129.26,129.31,129.23,129.31,18828.0,103.2774,103.3173,103.2534,103.3173,18828.0
2016-04-20 13:30:00,129.32,129.39,129.28,129.39,34787.0,103.3253,103.3812,103.2933,103.3812,34787.0
2016-04-20 13:35:00,129.38,129.39,129.28,129.3,26831.0,103.3732,103.3812,103.2933,103.3093,26831.0
2016-04-20 13:40:00,129.32,129.37,129.32,129.36,13068.0,103.3253,103.3652,103.3253,103.3573,13068.0
2016-04-20 13:45:00,129.37,129.37,129.32,129.36,36083.0,103.3652,103.3652,103.3253,103.3573,36083.0
2016-04-20 13:50:00,129.37,129.37,129.28,129.3,22101.0,103.3652,103.3652,103.2933,103.3093,22101.0
2016-04-20 13:55:00,129.3,129.31,129.25,129.25,34674.0,103.3093,103.3173,103.2694,103.2694,34674.0
2016-04-20 14:00:00,129.25,129.26,129.14,129.15,27768.0,103.2694,103.2774,103.1815,103.1895,27768.0
2016-04-20 14:05:00,129.14,129.19,129.13,129.15,50339.0,103.1815,103.2214,103.1735,103.1895,50339.0
2016-04-20 14:10:00,129.15,129.26,129.15,129.21,25905.0,103.1895,103.2774,103.1895,103.2374,25905.0
2016-04-20 14:15:00,129.21,129.32,129.2,129.32,57346.0,103.2374,103.3253,103.2294,103.3253,57346.0
2016-04-20 14:20:00,129.32,129.4,129.3,129.34,59710.0,103.3253,103.3892,103.3093,103.3413,59710.0
2016-04-20 14:25:00,129.33,129.41,129.29,129.41,63402.0,103.3333,103.3972,103.3013,103.3972,63402.0
2016-04-20 14:30:00,129.4,129.43,129.35,129.43,29582.0,103.3892,103.4132,103.3493,103.4132,29582.0
2016-04-20 14:35:00,129.42,129.43,129.32,129.33,48165.0,103.4052,103.4132,103.3253,103.3333,48165.0
2016-04-20 14:40:00,129.33,129.37,129.27,129.27,69790.0,103.3333,103.3652,103.2853,103.2853,69790.0
2016-04-20 14:45:00,129.27,129.3,129.21,129.25,36413.0,103.2853,103.3093,103.2374,103.2694,36413.0
2016-04-20 14:50:00,129.26,129.32,129.21,129.22,35696.0,103.2774,103.3253,103.2374,103.2454,35696.0
2016-04-20 14:55:00,129.22,129.25,129.17,129.17,32179.0,103.2454,103.2694,103.2054,103.2054,32179.0
2016-04-20 15:00:00,129.16,129.25,129.11,129.23,51670.0,103.1975,103.2694,103.1575,103.2534,51670.0
2016-04-20 15:05:00,129.24,129.27,129.19,129.21,46278.0,103.2614,103.2853,103.2214,103.2374,46278.0
2016-04-20 15:10:00,129.21,129.23,129.05,129.07,50411.0,103.2374,103.2534,103.1096,103.1255,50411.0
2016-04-20 15:15:00,129.08,129.08,128.93,128.96,53555.0,103.1335,103.1335,103.0137,103.0377,53555.0
2016-04-20 15:20:00,128.96,128.97,128.92,128.93,55363.0,103.0377,103.0457,103.0057,103.0137,55363.0
2016-04-20 15:25:00,128.93,128.94,128.8,128.81,61540.0,103.0137,103.0217,102.9098,102.9178,61540.0
2016-04-20 15:30:00,128.81,128.83,128.7,128.73,84967.0,102.9178,102.9338,102.8299,102.8539,84967.0
2016-04-20 15:35:00,128.74,128.76,128.68,128.68,85397.0,102.8619,102.8779,102.8139,102.8139,85397.0
2016-04-20 15:40:00,128.67,128.69,128.55,128.65,128942.0,102.806,102.8219,102.7101,102.79,128942.0
2016-04-20 15:45:00,128.65,128.75,128.64,128.72,99418.0,102.79,102.8699,102.782,102.8459,99418.0
2016-04-20 15:50:00,128.71,128.71,128.59,128.6,97277.0,102.8379,102.8379,102.742,102.75,97277.0
2016-04-20 15:55:00,128.6,128.67,128.51,128.57,167734.0,102.75,102.806,102.6781,102.7261,167734.0
2016-04-21 09:30:00,128.55,128.75,128.08,128.11,112253.0,102.7101,102.8699,102.3346,102.3585,112253.0
2016-04-21 09:35:00,128.2,128.23,127.69,127.76,74361.0,102.4304,102.4544,102.0229,102.0789,74361.0
2016-04-21 09:40:00,127.77,128.1,127.73,127.84,86593.0,102.0869,102.3505,102.0549,102.1428,86593.0
2016-04-21 09:45:00,127.82,127.89,127.61,127.78,78897.0,102.1268,102.1827,101.959,102.0949,78897.0
2016-04-21 09:50:00,127.77,128.0,127.62,127.93,90605.0,102.0869,102.2706,101.967,102.2147,90605.0
2016-04-21 09:55:00,127.92,128.01,127.73,127.96,58414.0,102.2067,102.2786,102.0549,102.2387,58414.0
2016-04-21 10:00:00,127.96,128.18,127.88,128.14,54249.0,102.2387,102.4144,102.1748,102.3825,54249.0
2016-04-21 10:05:00,128.11,128.41,128.08,128.38,43999.0,102.3585,102.5982,102.3346,102.5742,43999.0
2016-04-21 10:10:00,128.37,128.41,128.27,128.28,40466.0,102.5663,102.5982,102.4864,102.4943,40466.0
2016-04-21 10:15:00,128.27,128.42,128.15,128.22,74303.0,102.4864,102.6062,102.3905,102.4464,74303.0
2016-04-21 10:20:00,128.24,128.24,128.02,128.19,59338.0,102.4624,102.4624,102.2866,102.4224,59338.0
2016-04-21 10:25:00,128.18,128.19,127.95,127.99,32996.0,102.4144,102.4224,102.2307,102.2626,32996.0
2016-04-21 10:30:00,128.0,128.13,127.72,127.96,56358.0,102.2706,102.3745,102.0469,102.2387,56358.0
2016-04-21 10:35:00,127.95,128.15,127.78,128.15,58928.0,102.2307,102.3905,102.0949,102.3905,58928.0
2016-04-21 10:40:00,128.14,128.24,127.98,128.05,50674.0,102.3825,102.4624,102.2547,102.3106,50674.0
2016-04-21 10:45:00,128.06,128.07,127.91,127.91,43811.0,102.3186,102.3266,102.1987,102.1987,43811.0
2016-04-21 10:50:00,127.92,127.92,127.76,127.86,37423.0,102.2067,102.2067,102.0789,102.1588,37423.0
2016-04-21 10:55:00,127.86,127.97,127.83,127.9,55281.0,102.1588,102.2467,102.1348,102.1907,55281.0
2016-04-21 11:00:00,127.9,127.99,127.83,127.86,62825.0,102.1907,102.2626,102.1348,102.1588,62825.0
2016-04-21 11:05:00,127.86,127.87,127.69,127.72,53156.0,102.1588,102.1668,102.0229,102.0469,53156.0
2016-04-21 11:10:00,127.71,127.76,127.57,127.65,34494.0,102.0389,102.0789,101.9271,101.991,34494.0
2016-04-21 11:15:00,127.66,127.77,127.63,127.67,31392.0,101.999,102.0869,101.975,102.007,31392.0
2016-04-21 11:20:00,127.67,127.93,127.62,127.9,41351.0,102.007,102.2147,101.967,102.1907,41351.0
2016-04-21 11:25:00,127.9,127.95,127.73,127.8,32967.0,102.1907,102.2307,102.0549,102.1108,32967.0
2016-04-21 11:30:00,127.78,127.8,127.55,127.58,49569.0,102.0949,102.1108,101.9111,101.9351,49569.0
2016-04-21 11:35:00,127.59,127.59,127.46,127.48,52997.0,101.943,101.943,101.8392,101.8552,52997.0
2016-04-21 11:40:00,127.49,127.49,127.2,127.27,103415.0,101.8631,101.8631,101.6314,101.6874,103415.0
2016-04-21 11:45:00,127.28,127.28,127.09,127.12,89520.0,101.6954,101.6954,101.5436,101.5675,89520.0
2016-04-21 11:50:00,127.12,127.48,127.05,127.47,80521.0,101.5675,101.8552,101.5116,101.8472,80521.0
2016-04-21 11:55:00,127.48,127.54,127.36,127.52,51301.0,101.8552,101.9031,101.7593,101.8871,51301.0
2016-04-21 12:00:00,127.54,127.57,127.28,127.39,50787.0,101.9031,101.9271,101.6954,101.7832,50787.0
2016-04-21 12:05:00,127.37,127.4,127.1,127.1,33807.0,101.7673,101.7912,101.5515,101.5515,33807.0
2016-04-21 12:10:00,127.09,127.15,127.02,127.05,40868.0,101.5436,101.5915,101.4876,101.5116,40868.0
2016-04-21 12:15:00,127.06,127.15,127.03,127.12,35447.0,101.5196,101.5915,101.4956,101.5675,35447.0
2016-04-21 12:20:00,127.12,127.14,126.96,126.98,63049.0,101.5675,101.5835,101.4397,101.4557,63049.0
2016-04-21 12:25:00,126.96,127.05,126.94,126.97,37572.0,101.4397,101.5116,101.4237,101.4477,37572.0
2016-04-21 12:30:00,126.96,127.12,126.94,127.08,39434.0,101.4397,101.5675,101.4237,101.5356,39434.0
2016-04-21 12:35:00,127.05,127.2,127.0,127.2,80563.0,101.5116,101.6314,101.4716,101.6314,80563.0
2016-04-21 12:40:00,127.2,127.43,127.19,127.43,33115.0,101.6314,101.8152,101.6234,101.8152,33115.0
2016-04-21 12:45:00,127.44,127.47,127.36,127.39,41250.0,101.8232,101.8472,101.7593,101.7832,41250.0
2016-04-21 12:50:00,127.39,127.39,127.2,127.21,77596.0,101.7832,101.7832,101.6314,101.6394,77596.0
2016-04-21 12:55:00,127.22,127.23,127.03,127.06,60920.0,101.6474,101.6554,101.4956,101.5196,60920.0
2016-04-21 13:00:00,127.04,127.2,127.02,127.1,78891.0,101.5036,101.6314,101.4876,101.5515,78891.0
2016-04-21 13:05:00,127.1,127.13,126.68,126.69,123983.0,101.5515,101.5755,101.216,101.224,123983.0
2016-04-21 13:10:00,126.68,126.82,126.62,126.73,63321.0,101.216,101.3278,101.168,101.2559,63321.0
2016-04-21 13:15:00,126.72,126.72,126.58,126.69,48636.0,101.2479,101.2479,101.1361,101.224,48636.0
2016-04-21 13:20:00,126.7,126.86,126.7,126.8,43226.0,101.2319,101.3598,101.2319,101.3118,43226.0
2016-04-21 13:25:00,126.83,126.94,126.8,126.85,59552.0,101.3358,101.4237,101.3118,101.3518,59552.0
2016-04-21 13:30:00,126.84,126.86,126.8,126.81,50677.0,101.3438,101.3598,101.3118,101.3198,50677.0
2016-04-21 13:35:00,126.8,126.92,126.76,126.79,80345.0,101.3118,101.4077,101.2799,101.3039,80345.0
2016-04-21 13:40:00,126.79,126.82,126.66,126.68,82507.0,101.3039,101.3278,101.2,101.216,82507.0
2016-04-21 13:45:00,126.67,126.7,126.42,126.45,93051.0,101.208,101.2319,101.0082,101.0322,93051.0
2016-04-21 13:50:00,126.44,126.48,126.31,126.31,66594.0,101.0242,101.0562,100.9203,100.9203,66594.0
2016-04-21 13:55:00,126.32,126.38,126.25,126.3,91150.0,100.9283,100.9763,100.8724,100.9123,91150.0
2016-04-21 14:00:00,126.3,126.37,126.03,126.06,129936.0,100.9123,100.9683,100.6966,100.7206,129936.0
2016-04-21 14:05:00,126.06,126.4,126.05,126.17,130016.0,100.7206,100.9922,100.7126,100.8085,130016.0
2016-04-21 14:10:00,126.18,126.31,126.08,126.26,117984.0,100.8165,100.9203,100.7366,100.8804,117984.0
2016-04-21 14:15:00,126.25,126.31,126.19,126.26,76979.0,100.8724,100.9203,100.8245,100.8804,76979.0
2016-04-21 14:20:00,126.25,126.4,126.25,126.29,100196.0,100.8724,100.9922,100.8724,100.9044,100196.0
2016-04-21 14:25:00,126.3,126.51,126.26,126.45,112003.0,100.9123,101.0801,100.8804,101.0322,112003.0
2016-04-21 14:30:00,126.47,126.51,126.25,126.32,76719.0,101.0482,101.0801,100.8724,100.9283,76719.0
2016-04-21 14:35:00,126.3,126.31,126.23,126.25,72371.0,100.9123,100.9203,100.8564,100.8724,72371.0
2016-04-21 14:40:00,126.24,126.26,126.13,126.22,69146.0,100.8644,100.8804,100.7765,100.8484,69146.0
2016-04-21 14:45:00,126.21,126.22,126.05,126.1,101044.0,100.8404,100.8484,100.7126,100.7526,101044.0
2016-04-21 14:50:00,126.09,126.23,126.04,126.1,83291.0,100.7446,100.8564,100.7046,100.7526,83291.0
2016-04-21 14:55:00,126.1,126.21,125.92,126.19,140599.0,100.7526,100.8404,100.6087,100.8245,140599.0
2016-04-21 15:00:00,126.18,126.24,126.14,126.19,214797.0,100.8165,100.8644,100.7845,100.8245,214797.0
2016-04-21 15:05:00,126.18,126.19,125.96,126.03,110071.0,100.8165,100.8245,100.6407,100.6966,110071.0
2016-04-21 15:10:00,126.03,126.2,125.94,126.04,110048.0,100.6966,100.8325,100.6247,100.7046,110048.0
2016-04-21 15:15:00,126.04,126.05,125.92,125.95,112653.0,100.7046,100.7126,100.6087,100.6327,112653.0
2016-04-21 15:20:00,125.96,126.0,125.83,125.84,97274.0,100.6407,100.6727,100.5368,100.5448,97274.0
2016-04-21 15:25:00,125.84,125.85,125.6,125.61,178039.0,100.5448,100.5528,100.3531,100.361,178039.0
2016-04-21 15:30:00,125.61,125.77,125.6,125.76,170000.0,100.361,100.4889,100.3531,100.4809,170000.0
2016-04-21 15:35:00,125.75,126.04,125.75,125.99,156527.0,100.4729,100.7046,100.4729,100.6647,156527.0
2016-04-21 15:40:00,125.99,126.04,125.82,125.84,194622.0,100.6647,100.7046,100.5288,100.5448,194622.0
2016-04-21 15:45:00,125.84,126.11,125.82,126.05,223889.0,100.5448,100.7605,100.5288,100.7126,223889.0
2016-04-21 15:50:00,126.05,126.05,125.91,126.05,183019.0,100.7126,100.7126,100.6007,100.7126,183019.0
2016-04-21 15:55:00,126.04,126.17,125.82,125.88,501357.0,100.7046,100.8085,100.5288,100.5768,501357.0
2016-04-22 09:30:00,128.17,128.4,127.15,127.36,439785.0,102.4065,102.5902,101.5915,101.7593,439785.0
2016-04-22 09:35:00,127.37,127.43,126.02,126.36,319850.0,101.7673,101.8152,100.6886,100.9603,319850.0
2016-04-22 09:40:00,126.33,126.83,126.08,126.72,204617.0,100.9363,101.3358,100.7366,101.2479,204617.0
2016-04-22 09:45:00,126.72,127.18,126.66,126.84,164894.0,101.2479,101.6155,101.2,101.3438,164894.0
2016-04-22 09:50:00,126.84,127.0,126.7,126.75,124328.0,101.3438,101.4716,101.2319,101.2719,124328.0
2016-04-22 09:55:00,126.79,126.8,126.22,126.49,123791.0,101.3039,101.3118,100.8484,101.0642,123791.0
2016-04-22 10:00:00,126.5,126.6,126.2,126.42,150404.0,101.0721,101.152,100.8325,101.0082,150404.0
2016-04-22 10:05:00,126.41,126.48,126.07,126.19,141704.0,101.0002,101.0562,100.7286,100.8245,141704.0
2016-04-22 10:10:00,126.2,126.27,126.09,126.17,125041.0,100.8325,100.8884,100.7446,100.8085,125041.0
2016-04-22 10:15:00,126.17,126.3,126.12,126.15,97805.0,100.8085,100.9123,100.7685,100.7925,97805.0
2016-04-22 10:20:00,126.13,126.16,125.4,125.43,241101.0,100.7765,100.8005,100.1933,100.2172,241101.0
2016-04-22 10:25:00,125.42,125.83,125.41,125.65,128962.0,100.2092,100.5368,100.2012,100.393,128962.0
2016-04-22 10:30:00,125.65,125.67,125.47,125.57,231320.0,100.393,100.409,100.2492,100.3291,231320.0
2016-04-22 10:35:00,125.56,125.89,125.56,125.83,157019.0,100.3211,100.5848,100.3211,100.5368,157019.0
2016-04-22 10:40:00,125.85,125.89,125.67,125.68,76074.0,100.5528,100.5848,100.409,100.417,76074.0
2016-04-22 10:45:00,125.69,125.84,125.58,125.77,82778.0,100.425,100.5448,100.3371,100.4889,82778.0
2016-04-22 10:50:00,125.77,125.79,125.43,125.46,73705.0,100.4889,100.5049,100.2172,100.2412,73705.0
2016-04-22 10:55:00,125.46,126.03,125.36,125.97,136953.0,100.2412,100.6966,100.1613,100.6487,136953.0
2016-04-22 11:00:00,126.0,126.16,125.89,126.07,120541.0,100.6727,100.8005,100.5848,100.7286,120541.0
2016-04-22 11:05:00,126.08,126.33,125.88,126.04,108371.0,100.7366,100.9363,100.5768,100.7046,108371.0
2016-04-22 11:10:00,126.01,126.2,125.85,126.14,70972.0,100.6806,100.8325,100.5528,100.7845,70972.0
2016-04-22 11:15:00,126.14,126.25,125.86,126.04,87339.0,100.7845,100.8724,100.5608,100.7046,87339.0
2016-04-22 11:20:00,126.04,126.19,125.71,126.07,103731.0,100.7046,100.8245,100.4409,100.7286,103731.0
2016-04-22 11:25:00,126.05,126.32,126.01,126.3,107929.0,100.7126,100.9283,100.6806,100.9123,107929.0
2016-04-22 11:30:00,126.3,126.61,126.24,126.46,139244.0,100.9123,101.16,100.8644,101.0402,139244.0
2016-04-22 11:35:00,126.46,126.49,126.28,126.3,128417.0,101.0402,101.0642,100.8964,100.9123,128417.0
2016-04-22 11:40:00,126.31,126.32,126.03,126.09,54993.0,100.9203,100.9283,100.6966,100.7446,54993.0
2016-04-22 11:45:00,126.1,126.39,126.1,126.32,52958.0,100.7526,100.9843,100.7526,100.9283,52958.0
2016-04-22 11:50:00,126.31,126.34,126.12,126.25,65950.0,100.9203,100.9443,100.7685,100.8724,65950.0
2016-04-22 11:55:00,126.24,126.25,126.07,126.1,51672.0,100.8644,100.8724,100.7286,100.7526,51672.0
2016-04-22 12:00:00,126.06,126.42,126.05,126.42,61754.0,100.7206,101.0082,100.7126,101.0082,61754.0
2016-04-22 12:05:00,126.43,126.43,126.33,126.39,37881.0,101.0162,101.0162,100.9363,100.9843,37881.0
2016-04-22 12:10:00,126.38,126.4,126.25,126.27,35151.0,100.9763,100.9922,100.8724,100.8884,35151.0
2016-04-22 12:15:00,126.27,126.34,126.23,126.3,51148.0,100.8884,100.9443,100.8564,100.9123,51148.0
2016-04-22 12:20:00,126.3,126.33,126.24,126.25,39403.0,100.9123,100.9363,100.8644,100.8724,39403.0
2016-04-22 12:25:00,126.25,126.27,126.2,126.23,54631.0,100.8724,100.8884,100.8325,100.8564,54631.0
2016-04-22 12:30:00,126.23,126.28,126.13,126.26,64361.0,100.8564,100.8964,100.7765,100.8804,64361.0
2016-04-22 12:35:00,126.26,126.32,126.21,126.3,45827.0,100.8804,100.9283,100.8404,100.9123,45827.0
2016-04-22 12:40:00,126.31,126.31,126.22,126.3,33142.0,100.9203,100.9203,100.8484,100.9123,33142.0
2016-04-22 12:45:00,126.31,126.31,126.16,126.19,53699.0,100.9203,100.9203,100.8005,100.8245,53699.0
2016-04-22 12:50:00,126.19,126.19,126.0,126.03,74548.0,100.8245,100.8245,100.6727,100.6966,74548.0
2016-04-22 12:55:00,126.04,126.1,126.03,126.04,31596.0,100.7046,100.7526,100.6966,100.7046,31596.0
2016-04-22 13:00:00,126.03,126.23,126.02,126.13,111604.0,100.6966,100.8564,100.6886,100.7765,111604.0
2016-04-22 13:05:00,126.13,126.18,126.11,126.14,24503.0,100.7765,100.8165,100.7605,100.7845,24503.0
2016-04-22 13:10:00,126.14,126.18,126.1,126.16,28643.0,100.7845,100.8165,100.7526,100.8005,28643.0
2016-04-22 13:15:00,126.14,126.21,126.1,126.17,55738.0,100.7845,100.8404,100.7526,100.8085,55738.0
2016-04-22 13:20:00,126.16,126.18,126.12,126.15,37197.0,100.8005,100.8165,100.7685,100.7925,37197.0
2016-04-22 13:25:00,126.15,126.21,126.09,126.1,45282.0,100.7925,100.8404,100.7446,100.7526,45282.0
2016-04-22 13:30:00,126.1,126.14,126.09,126.12,32316.0,100.7526,100.7845,100.7446,100.7685,32316.0
2016-04-22 13:35:00,126.14,126.14,126.03,126.06,63800.0,100.7845,100.7845,100.6966,100.7206,63800.0
2016-04-22 13:40:00,126.06,126.31,126.04,126.31,45888.0,100.7206,100.9203,100.7046,100.9203,45888.0
2016-04-22 13:45:00,126.31,126.37,126.3,126.3,82001.0,100.9203,100.9683,100.9123,100.9123,82001.0
2016-04-22 13:50:00,126.3,126.33,126.22,126.23,47994.0,100.9123,100.9363,100.8484,100.8564,47994.0
2016-04-22 13:55:00,126.23,126.26,126.07,126.12,33622.0,100.8564,100.8804,100.7286,100.7685,33622.0
2016-04-22 14:00:00,126.09,126.19,126.06,126.18,24086.0,100.7446,100.8245,100.7206,100.8165,24086.0
2016-04-22 14:05:00,126.18,126.2,126.09,126.09,32640.0,100.8165,100.8325,100.7446,100.7446,32640.0
2016-04-22 14:10:00,126.09,126.12,125.95,125.97,43918.0,100.7446,100.7685,100.6327,100.6487,43918.0
2016-04-22 14:15:00,125.96,125.99,125.92,125.96,36514.0,100.6407,100.6647,100.6087,100.6407,36514.0
2016-04-22 14:20:00,125.95,126.05,125.93,125.93,41733.0,100.6327,100.7126,100.6167,100.6167,41733.0
2016-04-22 14:25:00,125.93,125.93,125.82,125.84,33959.0,100.6167,100.6167,100.5288,100.5448,33959.0
2016-04-22 14:30:00,125.84,126.03,125.83,125.93,45037.0,100.5448,100.6966,100.5368,100.6167,45037.0
2016-04-22 14:35:00,125.94,126.06,125.92,125.99,58105.0,100.6247,100.7206,100.6087,100.6647,58105.0
2016-04-22 14:40:00,125.99,126.04,125.96,126.0,45889.0,100.6647,100.7046,100.6407,100.6727,45889.0
2016-04-22 14:45:00,126.0,126.0,125.89,125.94,33263.0,100.6727,100.6727,100.5848,100.6247,33263.0
2016-04-22 14:50:00,125.94,125.95,125.72,125.78,59986.0,100.6247,100.6327,100.4489,100.4969,59986.0
2016-04-22 14:55:00,125.79,125.93,125.78,125.86,56525.0,100.5049,100.6167,100.4969,100.5608,56525.0
2016-04-22 15:00:00,125.86,125.93,125.79,125.82,61360.0,100.5608,100.6167,100.5049,100.5288,61360.0
2016-04-22 15:05:00,125.82,125.91,125.81,125.89,62181.0,100.5288,100.6007,100.5208,100.5848,62181.0
2016-04-22 15:10:00,125.9,126.02,125.9,125.92,85725.0,100.5928,100.6886,100.5928,100.6087,85725.0
2016-04-22 15:15:00,125.91,125.92,125.82,125.89,83040.0,100.6007,100.6087,100.5288,100.5848,83040.0
2016-04-22 15:20:00,125.9,126.02,125.88,125.97,87250.0,100.5928,100.6886,100.5768,100.6487,87250.0
2016-04-22 15:25:00,125.96,125.96,125.9,125.91,94171.0,100.6407,100.6407,100.5928,100.6007,94171.0
2016-04-22 15:30:00,125.91,125.92,125.75,125.76,178544.0,100.6007,100.6087,100.4729,100.4809,178544.0
2016-04-22 15:35:00,125.75,125.89,125.75,125.83,80561.0,100.4729,100.5848,100.4729,100.5368,80561.0
2016-04-22 15:40:00,125.83,125.92,125.77,125.78,110349.0,100.5368,100.6087,100.4889,100.4969,110349.0
2016-04-22 15:45:00,125.76,125.77,125.53,125.61,209632.0,100.4809,100.4889,100.2971,100.361,209632.0
2016-04-22 15:50:00,125.62,125.77,125.53,125.74,178604.0,100.369,100.4889,100.2971,100.4649,178604.0
2016-04-22 15:55:00,125.75,125.95,125.47,125.5,492712.0,100.4729,100.6327,100.2492,100.2732,492712.0
2016-04-25 09:30:00,125.07,125.72,125.01,125.64,170754.0,99.9296,100.4489,99.8817,100.385,170754.0
2016-04-25 09:35:00,125.64,125.79,125.31,125.44,167486.0,100.385,100.5049,100.1214,100.2252,167486.0
2016-04-25 09:40:00,125.46,125.58,125.32,125.47,172428.0,100.2412,100.3371,100.1293,100.2492,172428.0
2016-04-25 09:45:00,125.51,125.93,125.32,125.81,128213.0,100.2811,100.6167,100.1293,100.5208,128213.0
2016-04-25 09:50:00,125.77,126.03,125.77,126.01,39777.0,100.4889,100.6966,100.4889,100.6806,39777.0
2016-04-25 09:55:00,126.03,126.45,126.02,126.13,93074.0,100.6966,101.0322,100.6886,100.7765,93074.0
2016-04-25 10:00:00,126.09,126.18,125.92,126.11,58003.0,100.7446,100.8165,100.6087,100.7605,58003.0
2016-04-25 10:05:00,126.13,126.17,125.86,125.99,115053.0,100.7765,100.8085,100.5608,100.6647,115053.0
2016-04-25 10:10:00,125.99,126.09,125.84,126.0,56710.0,100.6647,100.7446,100.5448,100.6727,56710.0
2016-04-25 10:15:00,126.03,126.12,125.89,125.9,61957.0,100.6966,100.7685,100.5848,100.5928,61957.0
2016-04-25 10:20:00,125.93,126.03,125.74,126.0,125849.0,100.6167,100.6966,100.4649,100.6727,125849.0
2016-04-25 10:25:00,126.02,126.08,125.84,126.06,91231.0,100.6886,100.7366,100.5448,100.7206,91231.0
2016-04-25 10:30:00,126.08,126.08,125.95,126.01,54490.0,100.7366,100.7366,100.6327,100.6806,54490.0
2016-04-25 10:35:00,126.01,126.34,125.99,126.17,93230.0,100.6806,100.9443,100.6647,100.8085,93230.0
2016-04-25 10:40:00,126.16,126.25,126.12,126.21,38992.0,100.8005,100.8724,100.7685,100.8404,38992.0
2016-04-25 10:45:00,126.21,126.24,126.0,126.15,139567.0,100.8404,100.8644,100.6727,100.7925,139567.0
2016-04-25 10:50:00,126.16,126.35,126.13,126.31,64542.0,100.8005,100.9523,100.7765,100.9203,64542.0
2016-04-25 10:55:00,126.32,126.32,126.14,126.19,51663.0,100.9283,100.9283,100.7845,100.8245,51663.0
2016-04-25 11:00:00,126.18,126.38,126.18,126.28,53670.0,100.8165,100.9763,100.8165,100.8964,53670.0
2016-04-25 11:05:00,126.27,126.32,126.19,126.21,55190.0,100.8884,100.9283,100.8245,100.8404,55190.0
2016-04-25 11:10:00,126.21,126.6,126.2,126.59,139631.0,100.8404,101.152,100.8325,101.1441,139631.0
2016-04-25 11:15:00,126.59,126.73,126.59,126.72,55527.0,101.1441,101.2559,101.1441,101.2479,55527.0
2016-04-25 11:20:00,126.72,126.72,126.47,126.51,61386.0,101.2479,101.2479,101.0482,101.0801,61386.0
2016-04-25 11:25:00,126.51,126.67,126.49,126.5,90776.0,101.0801,101.208,101.0642,101.0721,90776.0
2016-04-25 11:30:00,126.5,126.54,126.36,126.39,121006.0,101.0721,101.1041,100.9603,100.9843,121006.0
2016-04-25 11:35:00,126.38,126.5,126.09,126.1,94100.0,100.9763,101.0721,100.7446,100.7526,94100.0
2016-04-25 11:40:00,126.1,126.36,126.09,126.11,107400.0,100.7526,100.9603,100.7446,100.7605,107400.0
2016-04-25 11:45:00,126.14,126.22,126.1,126.16,122360.0,100.7845,100.8484,100.7526,100.8005,122360.0
2016-04-25 11:50:00,126.17,126.3,126.12,126.27,101523.0,100.8085,100.9123,100.7685,100.8884,101523.0
2016-04-25 11:55:00,126.25,126.34,126.21,126.27,80479.0,100.8724,100.9443,100.8404,100.8884,80479.0
2016-04-25 12:00:00,126.26,126.5,126.25,126.46,105852.0,100.8804,101.0721,100.8724,101.0402,105852.0
2016-04-25 12:05:00,126.48,126.66,126.44,126.56,69318.0,101.0562,101.2,101.0242,101.1201,69318.0
2016-04-25 12:10:00,126.57,126.65,126.52,126.6,35986.0,101.1281,101.192,101.0881,101.152,35986.0
2016-04-25 12:15:00,126.6,126.76,126.59,126.63,65156.0,101.152,101.2799,101.1441,101.176,65156.0
2016-04-25 12:20:00,126.62,126.68,126.48,126.51,40615.0,101.168,101.216,101.0562,101.0801,40615.0
2016-04-25 12:25:00,126.52,126.65,126.48,126.5,70834.0,101.0881,101.192,101.0562,101.0721,70834.0
2016-04-25 12:30:00,126.5,126.65,126.48,126.56,87512.0,101.0721,101.192,101.0562,101.1201,87512.0
2016-04-25 12:35:00,126.56,126.67,126.5,126.6,83916.0,101.1201,101.208,101.0721,101.152,83916.0
2016-04-25 12:40:00,126.6,126.64,126.52,126.59,50532.0,101.152,101.184,101.0881,101.1441,50532.0
2016-04-25 12:45:00,126.59,126.79,126.54,126.77,55744.0,101.1441,101.3039,101.1041,101.2879,55744.0
2016-04-25 12:50:00,126.77,127.09,126.75,126.98,95904.0,101.2879,101.5436,101.2719,101.4557,95904.0
2016-04-25 12:55:00,126.99,127.21,126.98,127.21,81778.0,101.4637,101.6394,101.4557,101.6394,81778.0
2016-04-25 13:00:00,127.21,127.21,127.13,127.14,57322.0,101.6394,101.6394,101.5755,101.5835,57322.0
2016-04-25 13:05:00,127.14,127.15,127.05,127.11,67288.0,101.5835,101.5915,101.5116,101.5595,67288.0
2016-04-25 13:10:00,127.11,127.17,127.04,127.13,76552.0,101.5595,101.6075,101.5036,101.5755,76552.0
2016-04-25 13:15:00,127.11,127.21,127.07,127.2,48732.0,101.5595,101.6394,101.5276,101.6314,48732.0
2016-04-25 13:20:00,127.2,127.21,127.13,127.2,59384.0,101.6314,101.6394,101.5755,101.6314,59384.0
2016-04-25 13:25:00,127.19,127.23,127.18,127.2,56660.0,101.6234,101.6554,101.6155,101.6314,56660.0
2016-04-25 13:30:00,127.19,127.19,127.04,127.05,38109.0,101.6234,101.6234,101.5036,101.5116,38109.0
2016-04-25 13:35:00,127.07,127.12,127.01,127.06,27093.0,101.5276,101.5675,101.4796,101.5196,27093.0
2016-04-25 13:40:00,127.07,127.15,127.04,127.04,41417.0,101.5276,101.5915,101.5036,101.5036,41417.0
2016-04-25 13:45:00,127.04,127.2,127.01,127.12,54681.0,101.5036,101.6314,101.4796,101.5675,54681.0
2016-04-25 13:50:00,127.13,127.14,127.06,127.12,25126.0,101.5755,101.5835,101.5196,101.5675,25126.0
2016-04-25 13:55:00,127.12,127.16,127.05,127.16,97330.0,101.5675,101.5995,101.5116,101.5995,97330.0
2016-04-25 14:00:00,127.16,127.28,127.12,127.15,84195.0,101.5995,101.6954,101.5675,101.5915,84195.0
2016-04-25 14:05:00,127.15,127.15,126.84,127.11,51389.0,101.5915,101.5915,101.3438,101.5595,51389.0
2016-04-25 14:10:00,127.13,127.23,127.1,127.2,36093.0,101.5755,101.6554,101.5515,101.6314,36093.0
2016-04-25 14:15:00,127.2,127.24,127.18,127.18,42853.0,101.6314,101.6634,101.6155,101.6155,42853.0
2016-04-25 14:20:00,127.18,127.22,126.99,127.2,47239.0,101.6155,101.6474,101.4637,101.6314,47239.0
2016-04-25 14:25:00,127.21,127.33,127.18,127.31,34773.0,101.6394,101.7353,101.6155,101.7193,34773.0
2016-04-25 14:30:00,127.31,127.32,127.16,127.26,63333.0,101.7193,101.7273,101.5995,101.6794,63333.0
2016-04-25 14:35:00,127.26,127.36,127.25,127.35,31128.0,101.6794,101.7593,101.6714,101.7513,31128.0
2016-04-25 14:40:00,127.35,127.47,127.32,127.44,49622.0,101.7513,101.8472,101.7273,101.8232,49622.0
2016-04-25 14:45:00,127.43,127.44,127.34,127.34,37743.0,101.8152,101.8232,101.7433,101.7433,37743.0
2016-04-25 14:50:00,127.36,127.44,127.34,127.41,37908.0,101.7593,101.8232,101.7433,101.7992,37908.0
2016-04-25 14:55:00,127.42,127.5,127.41,127.48,55543.0,101.8072,101.8711,101.7992,101.8552,55543.0
2016-04-25 15:00:00,127.48,127.48,127.22,127.25,38762.0,101.8552,101.8552,101.6474,101.6714,38762.0
2016-04-25 15:05:00,127.25,127.31,127.24,127.3,47274.0,101.6714,101.7193,101.6634,101.7113,47274.0
2016-04-25 15:10:00,127.28,127.36,127.23,127.26,48706.0,101.6954,101.7593,101.6554,101.6794,48706.0
2016-04-25 15:15:00,127.26,127.3,127.17,127.27,42055.0,101.6794,101.7113,101.6075,101.6874,42055.0
2016-04-25 15:20:00,127.27,127.27,127.11,127.25,67392.0,101.6874,101.6874,101.5595,101.6714,67392.0
2016-04-25 15:25:00,127.25,127.29,127.18,127.29,49729.0,101.6714,101.7033,101.6155,101.7033,49729.0
2016-04-25 15:30:00,127.29,127.4,127.24,127.29,76521.0,101.7033,101.7912,101.6634,101.7033,76521.0
2016-04-25 15:35:00,127.29,127.38,127.27,127.37,69608.0,101.7033,101.7753,101.6874,101.7673,69608.0
2016-04-25 15:40:00,127.38,127.47,127.35,127.39,101072.0,101.7753,101.8472,101.7513,101.7832,101072.0
2016-04-25 15:45:00,127.39,127.53,127.38,127.47,96071.0,101.7832,101.8951,101.7753,101.8472,96071.0
2016-04-25 15:50:00,127.47,127.48,127.35,127.4,101283.0,101.8472,101.8552,101.7513,101.7912,101283.0
2016-04-25 15:55:00,127.4,127.51,127.35,127.47,285146.0,101.7912,101.8791,101.7513,101.8472,285146.0
2016-04-26 09:30:00,127.42,127.64,127.03,127.52,116086.0,101.8072,101.983,101.4956,101.8871,116086.0
2016-04-26 09:35:00,127.54,127.96,127.51,127.93,66435.0,101.9031,102.2387,101.8791,102.2147,66435.0
2016-04-26 09:40:00,127.93,128.13,127.91,128.13,83378.0,102.2147,102.3745,102.1987,102.3745,83378.0
2016-04-26 09:45:00,128.15,128.33,128.03,128.14,125943.0,102.3905,102.5343,102.2946,102.3825,125943.0
2016-04-26 09:50:00,128.16,128.34,128.16,128.3,89486.0,102.3985,102.5423,102.3985,102.5103,89486.0
2016-04-26 09:55:00,128.31,128.34,128.1,128.2,82326.0,102.5183,102.5423,102.3505,102.4304,82326.0
2016-04-26 10:00:00,128.2,128.24,128.11,128.14,79634.0,102.4304,102.4624,102.3585,102.3825,79634.0
2016-04-26 10:05:00,128.13,128.14,127.74,127.81,95258.0,102.3745,102.3825,102.0629,102.1188,95258.0
2016-04-26 10:10:00,127.82,127.91,127.7,127.83,67129.0,102.1268,102.1987,102.0309,102.1348,67129.0
2016-04-26 10:15:00,127.83,127.91,127.76,127.83,67200.0,102.1348,102.1987,102.0789,102.1348,67200.0
2016-04-26 10:20:00,127.83,127.9,127.77,127.87,41325.0,102.1348,102.1907,102.0869,102.1668,41325.0
2016-04-26 10:25:00,127.86,127.86,127.63,127.64,40364.0,102.1588,102.1588,101.975,101.983,40364.0
2016-04-26 10:30:00,127.62,127.79,127.55,127.76,41461.0,101.967,102.1028,101.9111,102.0789,41461.0
2016-04-26 10:35:00,127.76,127.76,127.59,127.62,33218.0,102.0789,102.0789,101.943,101.967,33218.0
2016-04-26 10:40:00,127.63,127.66,127.5,127.53,35186.0,101.975,101.999,101.8711,101.8951,35186.0
2016-04-26 10:45:00,127.52,127.55,127.42,127.44,49494.0,101.8871,101.9111,101.8072,101.8232,49494.0
2016-04-26 10:50:00,127.43,127.51,127.36,127.48,53096.0,101.8152,101.8791,101.7593,101.8552,53096.0
2016-04-26 10:55:00,127.46,127.61,127.41,127.45,52457.0,101.8392,101.959,101.7992,101.8312,52457.0
2016-04-26 11:00:00,127.49,127.49,127.32,127.35,40456.0,101.8631,101.8631,101.7273,101.7513,40456.0
2016-04-26 11:05:00,127.36,127.64,127.33,127.58,36457.0,101.7593,101.983,101.7353,101.9351,36457.0
2016-04-26 11:10:00,127.57,127.77,127.53,127.72,35749.0,101.9271,102.0869,101.8951,102.0469,35749.0
2016-04-26 11:15:00,127.73,127.8,127.64,127.67,29924.0,102.0549,102.1108,101.983,102.007,29924.0
2016-04-26 11:20:00,127.67,127.79,127.65,127.77,32192.0,102.007,102.1028,101.991,102.0869,32192.0
2016-04-26 11:25:00,127.77,127.78,127.55,127.59,31262.0,102.0869,102.0949,101.9111,101.943,31262.0
2016-04-26 11:30:00,127.59,127.6,127.47,127.48,28754.0,101.943,101.951,101.8472,101.8552,28754.0
2016-04-26 11:35:00,127.48,127.48,127.41,127.44,23438.0,101.8552,101.8552,101.7992,101.8232,23438.0
2016-04-26 11:40:00,127.45,127.51,127.38,127.39,31094.0,101.8312,101.8791,101.7753,101.7832,31094.0
2016-04-26 11:45:00,127.39,127.5,127.26,127.49,27219.0,101.7832,101.8711,101.6794,101.8631,27219.0
2016-04-26 11:50:00,127.51,127.67,127.51,127.65,35967.0,101.8791,102.007,101.8791,101.991,35967.0
2016-04-26 11:55:00,127.65,127.67,127.62,127.67,27968.0,101.991,102.007,101.967,102.007,27968.0
2016-04-26 12:00:00,127.66,127.79,127.64,127.78,44744.0,101.999,102.1028,101.983,102.0949,44744.0
2016-04-26 12:05:00,127.77,127.84,127.72,127.84,58278.0,102.0869,102.1428,102.0469,102.1428,58278.0
2016-04-26 12:10:00,127.84,127.89,127.82,127.82,36870.0,102.1428,102.1827,102.1268,102.1268,36870.0
2016-04-26 12:15:00,127.84,127.85,127.68,127.82,44905.0,102.1428,102.1508,102.015,102.1268,44905.0
2016-04-26 12:20:00,127.81,127.85,127.68,127.74,35358.0,102.1188,102.1508,102.015,102.0629,35358.0
2016-04-26 12:25:00,127.74,127.77,127.64,127.68,21016.0,102.0629,102.0869,101.983,102.015,21016.0
2016-04-26 12:30:00,127.68,127.69,127.55,127.59,28007.0,102.015,102.0229,101.9111,101.943,28007.0
2016-04-26 12:35:00,127.6,127.6,127.5,127.53,21491.0,101.951,101.951,101.8711,101.8951,21491.0
2016-04-26 12:40:00,127.53,127.7,127.52,127.69,21139.0,101.8951,102.0309,101.8871,102.0229,21139.0
2016-04-26 12:45:00,127.69,127.71,127.6,127.68,24563.0,102.0229,102.0389,101.951,102.015,24563.0
2016-04-26 12:50:00,127.68,127.68,127.63,127.65,22811.0,102.015,102.015,101.975,101.991,22811.0
2016-04-26 12:55:00,127.64,127.65,127.47,127.5,32929.0,101.983,101.991,101.8472,101.8711,32929.0
2016-04-26 13:00:00,127.5,127.55,127.48,127.53,23907.0,101.8711,101.9111,101.8552,101.8951,23907.0
2016-04-26 13:05:00,127.52,127.58,127.47,127.57,33108.0,101.8871,101.9351,101.8472,101.9271,33108.0
2016-04-26 13:10:00,127.59,127.59,127.44,127.45,41183.0,101.943,101.943,101.8232,101.8312,41183.0
2016-04-26 13:15:00,127.47,127.55,127.38,127.51,33775.0,101.8472,101.9111,101.7753,101.8791,33775.0
2016-04-26 13:20:00,127.51,127.58,127.51,127.58,13011.0,101.8791,101.9351,101.8791,101.9351,13011.0
2016-04-26 13:25:00,127.57,127.65,127.57,127.58,31194.0,101.9271,101.991,101.9271,101.9351,31194.0
2016-04-26 13:30:00,127.58,127.68,127.57,127.64,27996.0,101.9351,102.015,101.9271,101.983,27996.0
2016-04-26 13:35:00,127.65,127.67,127.6,127.62,21592.0,101.991,102.007,101.951,101.967,21592.0
2016-04-26 13:40:00,127.63,127.63,127.35,127.38,40230.0,101.975,101.975,101.7513,101.7753,40230.0
2016-04-26 13:45:00,127.39,127.42,127.38,127.39,22276.0,101.7832,101.8072,101.7753,101.7832,22276.0
2016-04-26 13:50:00,127.39,127.4,127.32,127.32,20025.0,101.7832,101.7912,101.7273,101.7273,20025.0
2016-04-26 13:55:00,127.31,127.35,127.3,127.31,28937.0,101.7193,101.7513,101.7113,101.7193,28937.0
2016-04-26 14:00:00,127.32,127.43,127.32,127.42,25252.0,101.7273,101.8152,101.7273,101.8072,25252.0
2016-04-26 14:05:00,127.41,127.41,127.36,127.4,25968.0,101.7992,101.7992,101.7593,101.7912,25968.0
2016-04-26 14:10:00,127.4,127.55,127.39,127.51,33292.0,101.7912,101.9111,101.7832,101.8791,33292.0
2016-04-26 14:15:00,127.52,127.64,127.52,127.58,26759.0,101.8871,101.983,101.8871,101.9351,26759.0
2016-04-26 14:20:00,127.59,127.64,127.52,127.54,36667.0,101.943,101.983,101.8871,101.9031,36667.0
2016-04-26 14:25:00,127.53,127.59,127.43,127.43,30489.0,101.8951,101.943,101.8152,101.8152,30489.0
2016-04-26 14:30:00,127.43,127.49,127.41,127.45,26391.0,101.8152,101.8631,101.7992,101.8312,26391.0
2016-04-26 14:35:00,127.44,127.5,127.41,127.5,32531.0,101.8232,101.8711,101.7992,101.8711,32531.0
2016-04-26 14:40:00,127.5,127.51,127.4,127.41,26382.0,101.8711,101.8791,101.7912,101.7992,26382.0
2016-04-26 14:45:00,127.42,127.49,127.4,127.48,27655.0,101.8072,101.8631,101.7912,101.8552,27655.0
2016-04-26 14:50:00,127.47,127.48,127.37,127.4,26858.0,101.8472,101.8552,101.7673,101.7912,26858.0
2016-04-26 14:55:00,127.4,127.42,127.37,127.39,26697.0,101.7912,101.8072,101.7673,101.7832,26697.0
2016-04-26 15:00:00,127.4,127.48,127.39,127.44,45978.0,101.7912,101.8552,101.7832,101.8232,45978.0
2016-04-26 15:05:00,127.45,127.5,127.41,127.43,33093.0,101.8312,101.8711,101.7992,101.8152,33093.0
2016-04-26 15:10:00,127.43,127.45,127.35,127.36,30612.0,101.8152,101.8312,101.7513,101.7593,30612.0
2016-04-26 15:15:00,127.37,127.45,127.33,127.44,27996.0,101.7673,101.8312,101.7353,101.8232,27996.0
2016-04-26 15:20:00,127.44,127.56,127.43,127.49,53406.0,101.8232,101.9191,101.8152,101.8631,53406.0
2016-04-26 15:25:00,127.5,127.64,127.5,127.63,41854.0,101.8711,101.983,101.8711,101.975,41854.0
2016-04-26 15:30:00,127.63,127.76,127.61,127.72,62653.0,101.975,102.0789,101.959,102.0469,62653.0
2016-04-26 15:35:00,127.72,127.82,127.68,127.69,52452.0,102.0469,102.1268,102.015,102.0229,52452.0
2016-04-26 15:40:00,127.69,127.71,127.58,127.62,58504.0,102.0229,102.0389,101.9351,101.967,58504.0
2016-04-26 15:45:00,127.63,127.73,127.62,127.62,75713.0,101.975,102.0549,101.967,101.967,75713.0
2016-04-26 15:50:00,127.63,127.7,127.62,127.67,55899.0,101.975,102.0309,101.967,102.007,55899.0
2016-04-26 15:55:00,127.67,127.71,127.6,127.65,136617.0,102.007,102.0389,101.951,101.991,136617.0
2016-04-27 09:30:00,127.94,128.2,127.79,128.15,98059.0,102.2227,102.4304,102.1028,102.3905,98059.0
2016-04-27 09:35:00,128.1,128.24,127.86,128.13,71628.0,102.3505,102.4624,102.1588,102.3745,71628.0
2016-04-27 09:40:00,128.14,128.3,128.05,128.13,60046.0,102.3825,102.5103,102.3106,102.3745,60046.0
2016-04-27 09:45:00,128.14,128.35,128.02,128.02,83588.0,102.3825,102.5503,102.2866,102.2866,83588.0
2016-04-27 09:50:00,128.02,128.13,127.96,128.01,76869.0,102.2866,102.3745,102.2387,102.2786,76869.0
2016-04-27 09:55:00,128.0,128.11,127.78,128.11,49661.0,102.2706,102.3585,102.0949,102.3585,49661.0
2016-04-27 10:00:00,128.11,128.25,128.1,128.25,60393.0,102.3585,102.4704,102.3505,102.4704,60393.0
2016-04-27 10:05:00,128.25,128.29,128.14,128.2,64607.0,102.4704,102.5023,102.3825,102.4304,64607.0
2016-04-27 10:10:00,128.21,128.34,128.18,128.18,59364.0,102.4384,102.5423,102.4144,102.4144,59364.0
2016-04-27 10:15:00,128.2,128.38,128.16,128.23,76508.0,102.4304,102.5742,102.3985,102.4544,76508.0
2016-04-27 10:20:00,128.23,128.25,127.99,128.1,35610.0,102.4544,102.4704,102.2626,102.3505,35610.0
2016-04-27 10:25:00,128.11,128.17,128.03,128.13,42386.0,102.3585,102.4065,102.2946,102.3745,42386.0
2016-04-27 10:30:00,128.13,128.33,128.05,128.3,54823.0,102.3745,102.5343,102.3106,102.5103,54823.0
2016-04-27 10:35:00,128.32,128.33,128.23,128.28,41889.0,102.5263,102.5343,102.4544,102.4943,41889.0
2016-04-27 10:40:00,128.28,128.42,128.26,128.31,65027.0,102.4943,102.6062,102.4784,102.5183,65027.0
2016-04-27 10:45:00,128.31,128.43,128.27,128.32,58050.0,102.5183,102.6142,102.4864,102.5263,58050.0
2016-04-27 10:50:00,128.31,128.34,128.12,128.26,60518.0,102.5183,102.5423,102.3665,102.4784,60518.0
2016-04-27 10:55:00,128.25,128.38,128.17,128.22,37356.0,102.4704,102.5742,102.4065,102.4464,37356.0
2016-04-27 11:00:00,128.25,128.28,128.15,128.24,39295.0,102.4704,102.4943,102.3905,102.4624,39295.0
2016-04-27 11:05:00,128.24,128.25,128.09,128.11,42772.0,102.4624,102.4704,102.3425,102.3585,42772.0
2016-04-27 11:10:00,128.12,128.2,128.02,128.07,32442.0,102.3665,102.4304,102.2866,102.3266,32442.0
2016-04-27 11:15:00,128.07,128.16,127.94,128.15,37181.0,102.3266,102.3985,102.2227,102.3905,37181.0
2016-04-27 11:20:00,128.17,128.26,128.06,128.16,35627.0,102.4065,102.4784,102.3186,102.3985,35627.0
2016-04-27 11:25:00,128.16,128.22,128.08,128.22,36164.0,102.3985,102.4464,102.3346,102.4464,36164.0
2016-04-27 11:30:00,128.22,128.37,128.2,128.35,33077.0,102.4464,102.5663,102.4304,102.5503,33077.0
2016-04-27 11:35:00,128.37,128.4,128.17,128.19,38272.0,102.5663,102.5902,102.4065,102.4224,38272.0
2016-04-27 11:40:00,128.19,128.3,128.16,128.25,31539.0,102.4224,102.5103,102.3985,102.4704,31539.0
2016-04-27 11:45:00,128.25,128.29,128.18,128.27,57189.0,102.4704,102.5023,102.4144,102.4864,57189.0
2016-04-27 11:50:00,128.28,128.38,128.28,128.36,25327.0,102.4943,102.5742,102.4943,102.5583,25327.0
2016-04-27 11:55:00,128.34,128.35,128.23,128.33,56036.0,102.5423,102.5503,102.4544,102.5343,56036.0
2016-04-27 12:00:00,128.36,128.36,128.17,128.27,37816.0,102.5583,102.5583,102.4065,102.4864,37816.0
2016-04-27 12:05:00,128.26,128.35,128.23,128.35,60730.0,102.4784,102.5503,102.4544,102.5503,60730.0
2016-04-27 12:10:00,128.35,128.37,128.28,128.35,34917.0,102.5503,102.5663,102.4943,102.5503,34917.0
2016-04-27 12:15:00,128.36,128.39,128.29,128.3,30800.0,102.5583,102.5822,102.5023,102.5103,30800.0
2016-04-27 12:20:00,128.3,128.39,128.29,128.35,28719.0,102.5103,102.5822,102.5023,102.5503,28719.0
2016-04-27 12:25:00,128.38,128.46,128.32,128.44,27986.0,102.5742,102.6382,102.5263,102.6222,27986.0
2016-04-27 12:30:00,128.44,128.48,128.42,128.42,27798.0,102.6222,102.6541,102.6062,102.6062,27798.0
2016-04-27 12:35:00,128.41,128.44,128.33,128.43,21368.0,102.5982,102.6222,102.5343,102.6142,21368.0
2016-04-27 12:40:00,128.43,128.43,128.36,128.4,23508.0,102.6142,102.6142,102.5583,102.5902,23508.0
2016-04-27 12:45:00,128.41,128.49,128.38,128.41,26218.0,102.5982,102.6621,102.5742,102.5982,26218.0
2016-04-27 12:50:00,128.42,128.47,128.38,128.42,30516.0,102.6062,102.6462,102.5742,102.6062,30516.0
2016-04-27 12:55:00,128.41,128.45,128.4,128.44,22220.0,102.5982,102.6302,102.5902,102.6222,22220.0
2016-04-27 13:00:00,128.45,128.45,128.3,128.34,44321.0,102.6302,102.6302,102.5103,102.5423,44321.0
2016-04-27 13:05:00,128.32,128.42,128.29,128.38,38655.0,102.5263,102.6062,102.5023,102.5742,38655.0
2016-04-27 13:10:00,128.37,128.42,128.34,128.41,21124.0,102.5663,102.6062,102.5423,102.5982,21124.0
2016-04-27 13:15:00,128.41,128.5,128.38,128.42,54322.0,102.5982,102.6701,102.5742,102.6062,54322.0
2016-04-27 13:20:00,128.43,128.43,128.32,128.34,34254.0,102.6142,102.6142,102.5263,102.5423,34254.0
2016-04-27 13:25:00,128.34,128.38,128.24,128.24,55595.0,102.5423,102.5742,102.4624,102.4624,55595.0
2016-04-27 13:30:00,128.23,128.23,128.16,128.16,26449.0,102.4544,102.4544,102.3985,102.3985,26449.0
2016-04-27 13:35:00,128.18,128.25,128.16,128.23,37050.0,102.4144,102.4704,102.3985,102.4544,37050.0
2016-04-27 13:40:00,128.22,128.3,128.2,128.23,145498.0,102.4464,102.5103,102.4304,102.4544,145498.0
2016-04-27 13:45:00,128.24,128.33,128.22,128.28,51706.0,102.4624,102.5343,102.4464,102.4943,51706.0
2016-04-27 13:50:00,128.26,128.3,128.22,128.27,37346.0,102.4784,102.5103,102.4464,102.4864,37346.0
2016-04-27 13:55:00,128.25,128.26,128.09,128.11,27786.0,102.4704,102.4784,102.3425,102.3585,27786.0
2016-04-27 14:00:00,128.11,128.13,127.85,127.87,78605.0,102.3585,102.3745,102.1508,102.1668,78605.0
2016-04-27 14:05:00,127.88,128.18,127.88,128.15,103458.0,102.1748,102.4144,102.1748,102.3905,103458.0
2016-04-27 14:10:00,128.14,128.23,128.0,128.08,77613.0,102.3825,102.4544,102.2706,102.3346,77613.0
2016-04-27 14:15:00,128.1,128.27,128.08,128.23,34796.0,102.3505,102.4864,102.3346,102.4544,34796.0
2016-04-27 14:20:00,128.25,128.42,128.22,128.27,33165.0,102.4704,102.6062,102.4464,102.4864,33165.0
2016-04-27 14:25:00,128.27,128.37,128.24,128.32,27073.0,102.4864,102.5663,102.4624,102.5263,27073.0
2016-04-27 14:30:00,128.33,128.39,128.17,128.18,30006.0,102.5343,102.5822,102.4065,102.4144,30006.0
2016-04-27 14:35:00,128.18,128.29,128.11,128.11,26082.0,102.4144,102.5023,102.3585,102.3585,26082.0
2016-04-27 14:40:00,128.14,128.35,128.11,128.17,58023.0,102.3825,102.5503,102.3585,102.4065,58023.0
2016-04-27 14:45:00,128.17,128.35,128.17,128.26,27058.0,102.4065,102.5503,102.4065,102.4784,27058.0
2016-04-27 14:50:00,128.26,128.31,128.16,128.26,25460.0,102.4784,102.5183,102.3985,102.4784,25460.0
2016-04-27 14:55:00,128.26,128.27,128.14,128.23,28988.0,102.4784,102.4864,102.3825,102.4544,28988.0
2016-04-27 15:00:00,128.24,128.46,128.24,128.38,37766.0,102.4624,102.6382,102.4624,102.5742,37766.0
2016-04-27 15:05:00,128.39,128.48,128.33,128.45,32768.0,102.5822,102.6541,102.5343,102.6302,32768.0
2016-04-27 15:10:00,128.43,128.51,128.4,128.46,47839.0,102.6142,102.6781,102.5902,102.6382,47839.0
2016-04-27 15:15:00,128.48,128.48,128.4,128.47,40682.0,102.6541,102.6541,102.5902,102.6462,40682.0
2016-04-27 15:20:00,128.47,128.56,128.45,128.53,57225.0,102.6462,102.7181,102.6302,102.6941,57225.0
2016-04-27 15:25:00,128.52,128.54,128.35,128.42,51475.0,102.6861,102.7021,102.5503,102.6062,51475.0
2016-04-27 15:30:00,128.43,128.55,128.41,128.48,54497.0,102.6142,102.7101,102.5982,102.6541,54497.0
2016-04-27 15:35:00,128.48,128.5,128.42,128.5,43005.0,102.6541,102.6701,102.6062,102.6701,43005.0
2016-04-27 15:40:00,128.49,128.51,128.41,128.47,59729.0,102.6621,102.6781,102.5982,102.6462,59729.0
2016-04-27 15:45:00,128.47,128.55,128.44,128.49,54558.0,102.6462,102.7101,102.6222,102.6621,54558.0
2016-04-27 15:50:00,128.49,128.49,128.29,128.31,71790.0,102.6621,102.6621,102.5023,102.5183,71790.0
2016-04-27 15:55:00,128.31,128.37,128.24,128.34,142120.0,102.5183,102.5663,102.4624,102.5423,142120.0
2016-04-28 09:30:00,127.87,128.0,127.44,127.8,98871.0,102.1668,102.2706,101.8232,102.1108,98871.0
2016-04-28 09:35:00,127.82,128.1,127.72,128.1,50150.0,102.1268,102.3505,102.0469,102.3505,50150.0
2016-04-28 09:40:00,128.04,128.11,127.91,128.06,40180.0,102.3026,102.3585,102.1987,102.3186,40180.0
2016-04-28 09:45:00,128.03,128.11,127.88,127.95,48722.0,102.2946,102.3585,102.1748,102.2307,48722.0
2016-04-28 09:50:00,127.96,128.04,127.89,127.96,112068.0,102.2387,102.3026,102.1827,102.2387,112068.0
2016-04-28 09:55:00,127.99,128.25,127.98,128.25,43319.0,102.2626,102.4704,102.2547,102.4704,43319.0
2016-04-28 10:00:00,128.24,128.33,128.1,128.26,46547.0,102.4624,102.5343,102.3505,102.4784,46547.0
2016-04-28 10:05:00,128.26,128.5,128.23,128.34,47380.0,102.4784,102.6701,102.4544,102.5423,47380.0
2016-04-28 10:10:00,128.34,128.48,128.22,128.42,51809.0,102.5423,102.6541,102.4464,102.6062,51809.0
2016-04-28 10:15:00,128.43,128.49,128.3,128.34,33156.0,102.6142,102.6621,102.5103,102.5423,33156.0
2016-04-28 10:20:00,128.36,128.48,128.31,128.35,35778.0,102.5583,102.6541,102.5183,102.5503,35778.0
2016-04-28 10:25:00,128.34,128.38,128.16,128.31,21774.0,102.5423,102.5742,102.3985,102.5183,21774.0
2016-04-28 10:30:00,128.33,128.5,128.14,128.14,37657.0,102.5343,102.6701,102.3825,102.3825,37657.0
2016-04-28 10:35:00,128.14,128.24,128.08,128.09,25053.0,102.3825,102.4624,102.3346,102.3425,25053.0
2016-04-28 10:40:00,128.09,128.2,128.02,128.2,26162.0,102.3425,102.4304,102.2866,102.4304,26162.0
2016-04-28 10:45:00,128.21,128.36,128.18,128.3,31703.0,102.4384,102.5583,102.4144,102.5103,31703.0
2016-04-28 10:50:00,128.34,128.4,128.28,128.35,32269.0,102.5423,102.5902,102.4943,102.5503,32269.0
2016-04-28 10:55:00,128.33,128.41,128.33,128.34,20737.0,102.5343,102.5982,102.5343,102.5423,20737.0
2016-04-28 11:00:00,128.35,128.45,128.35,128.45,19931.0,102.5503,102.6302,102.5503,102.6302,19931.0
2016-04-28 11:05:00,128.45,128.48,128.39,128.45,32196.0,102.6302,102.6541,102.5822,102.6302,32196.0
2016-04-28 11:10:00,128.43,128.47,128.39,128.42,22179.0,102.6142,102.6462,102.5822,102.6062,22179.0
2016-04-28 11:15:00,128.39,128.5,128.36,128.49,23700.0,102.5822,102.6701,102.5583,102.6621,23700.0
2016-04-28 11:20:00,128.5,128.6,128.44,128.49,33272.0,102.6701,102.75,102.6222,102.6621,33272.0
2016-04-28 11:25:00,128.49,128.56,128.48,128.56,25570.0,102.6621,102.7181,102.6541,102.7181,25570.0
2016-04-28 11:30:00,128.59,128.63,128.54,128.61,32600.0,102.742,102.774,102.7021,102.758,32600.0
2016-04-28 11:35:00,128.61,128.79,128.58,128.78,54137.0,102.758,102.9018,102.734,102.8938,54137.0
2016-04-28 11:40:00,128.79,128.85,128.47,128.61,51518.0,102.9018,102.9498,102.6462,102.758,51518.0
2016-04-28 11:45:00,128.61,128.62,128.51,128.54,15241.0,102.758,102.766,102.6781,102.7021,15241.0
2016-04-28 11:50:00,128.52,128.74,128.52,128.73,13598.0,102.6861,102.8619,102.6861,102.8539,13598.0
2016-04-28 11:55:00,128.73,128.73,128.63,128.67,16370.0,102.8539,102.8539,102.774,102.806,16370.0
2016-04-28 12:00:00,128.68,128.72,128.5,128.56,16756.0,102.8139,102.8459,102.6701,102.7181,16756.0
2016-04-28 12:05:00,128.57,128.57,128.4,128.41,26582.0,102.7261,102.7261,102.5902,102.5982,26582.0
2016-04-28 12:10:00,128.44,128.48,128.35,128.39,25885.0,102.6222,102.6541,102.5503,102.5822,25885.0
2016-04-28 12:15:00,128.4,128.47,128.37,128.37,12436.0,102.5902,102.6462,102.5663,102.5663,12436.0
2016-04-28 12:20:00,128.37,128.43,128.36,128.36,19501.0,102.5663,102.6142,102.5583,102.5583,19501.0
2016-04-28 12:25:00,128.39,128.42,128.36,128.37,22300.0,102.5822,102.6062,102.5583,102.5663,22300.0
2016-04-28 12:30:00,128.37,128.42,128.32,128.42,17728.0,102.5663,102.6062,102.5263,102.6062,17728.0
2016-04-28 12:35:00,128.43,128.46,128.23,128.42,52184.0,102.6142,102.6382,102.4544,102.6062,52184.0
2016-04-28 12:40:00,128.42,128.51,128.39,128.42,22314.0,102.6062,102.6781,102.5822,102.6062,22314.0
2016-04-28 12:45:00,128.42,128.45,128.4,128.45,12117.0,102.6062,102.6302,102.5902,102.6302,12117.0
2016-04-28 12:50:00,128.45,128.53,128.45,128.53,13177.0,102.6302,102.6941,102.6302,102.6941,13177.0
2016-04-28 12:55:00,128.52,128.56,128.41,128.45,20497.0,102.6861,102.7181,102.5982,102.6302,20497.0
2016-04-28 13:00:00,128.45,128.45,128.25,128.25,17983.0,102.6302,102.6302,102.4704,102.4704,17983.0
2016-04-28 13:05:00,128.25,128.31,128.22,128.25,14027.0,102.4704,102.5183,102.4464,102.4704,14027.0
2016-04-28 13:10:00,128.23,128.29,128.17,128.27,20811.0,102.4544,102.5023,102.4065,102.4864,20811.0
2016-04-28 13:15:00,128.27,128.27,128.07,128.11,10866.0,102.4864,102.4864,102.3266,102.3585,10866.0
2016-04-28 13:20:00,128.13,128.2,128.11,128.15,11294.0,102.3745,102.4304,102.3585,102.3905,11294.0
2016-04-28 13:25:00,128.17,128.27,128.16,128.25,8599.0,102.4065,102.4864,102.3985,102.4704,8599.0
2016-04-28 13:30:00,128.27,128.32,128.22,128.22,31643.0,102.4864,102.5263,102.4464,102.4464,31643.0
2016-04-28 13:35:00,128.25,128.32,128.24,128.3,13498.0,102.4704,102.5263,102.4624,102.5103,13498.0
2016-04-28 13:40:00,128.31,128.31,128.21,128.26,12805.0,102.5183,102.5183,102.4384,102.4784,12805.0
2016-04-28 13:45:00,128.25,128.25,128.17,128.21,20949.0,102.4704,102.4704,102.4065,102.4384,20949.0
2016-04-28 13:50:00,128.21,128.3,128.21,128.25,10676.0,102.4384,102.5103,102.4384,102.4704,10676.0
2016-04-28 13:55:00,128.25,128.29,128.22,128.26,12835.0,102.4704,102.5023,102.4464,102.4784,12835.0
2016-04-28 14:00:00,128.27,128.28,128.16,128.18,23085.0,102.4864,102.4943,102.3985,102.4144,23085.0
2016-04-28 14:05:00,128.18,128.19,128.07,128.07,31771.0,102.4144,102.4224,102.3266,102.3266,31771.0
2016-04-28 14:10:00,128.08,128.13,128.05,128.09,25401.0,102.3346,102.3745,102.3106,102.3425,25401.0
2016-04-28 14:15:00,128.08,128.11,128.07,128.11,23223.0,102.3346,102.3585,102.3266,102.3585,23223.0
2016-04-28 14:20:00,128.1,128.11,128.05,128.11,19403.0,102.3505,102.3585,102.3106,102.3585,19403.0
2016-04-28 14:25:00,128.1,128.17,128.1,128.13,18639.0,102.3505,102.4065,102.3505,102.3745,18639.0
2016-04-28 14:30:00,128.14,128.16,128.09,128.1,13344.0,102.3825,102.3985,102.3425,102.3505,13344.0
2016-04-28 14:35:00,128.11,128.12,127.99,128.05,27270.0,102.3585,102.3665,102.2626,102.3106,27270.0
2016-04-28 14:40:00,128.06,128.06,127.97,127.98,20695.0,102.3186,102.3186,102.2467,102.2547,20695.0
2016-04-28 14:45:00,127.99,127.99,127.9,127.97,16535.0,102.2626,102.2626,102.1907,102.2467,16535.0
2016-04-28 14:50:00,127.97,128.04,127.95,128.03,41528.0,102.2467,102.3026,102.2307,102.2946,41528.0
2016-04-28 14:55:00,128.03,128.14,128.02,128.1,31580.0,102.2946,102.3825,102.2866,102.3505,31580.0
2016-04-28 15:00:00,128.1,128.12,127.97,128.05,32981.0,102.3505,102.3665,102.2467,102.3106,32981.0
2016-04-28 15:05:00,128.07,128.08,127.9,127.95,37823.0,102.3266,102.3346,102.1907,102.2307,37823.0
2016-04-28 15:10:00,127.96,128.01,127.89,127.9,56433.0,102.2387,102.2786,102.1827,102.1907,56433.0
2016-04-28 15:15:00,127.9,128.0,127.82,127.95,49547.0,102.1907,102.2706,102.1268,102.2307,49547.0
2016-04-28 15:20:00,127.96,128.09,127.94,128.0,58339.0,102.2387,102.3425,102.2227,102.2706,58339.0
2016-04-28 15:25:00,128.0,128.07,127.81,127.92,52057.0,102.2706,102.3266,102.1188,102.2067,52057.0
2016-04-28 15:30:00,127.95,128.08,127.93,128.04,62851.0,102.2307,102.3346,102.2147,102.3026,62851.0
2016-04-28 15:35:00,128.05,128.16,127.98,128.1,68085.0,102.3106,102.3985,102.2547,102.3505,68085.0
2016-04-28 15:40:00,128.1,128.19,128.09,128.09,68947.0,102.3505,102.4224,102.3425,102.3425,68947.0
2016-04-28 15:45:00,128.1,128.19,128.04,128.04,80193.0,102.3505,102.4224,102.3026,102.3026,80193.0
2016-04-28 15:50:00,128.03,128.06,127.81,127.86,92682.0,102.2946,102.3186,102.1188,102.1588,92682.0
2016-04-28 15:55:00,127.87,127.98,127.72,127.95,159995.0,102.1668,102.2547,102.0469,102.2307,159995.0
2016-04-29 09:30:00,127.93,127.93,127.61,127.74,82999.0,102.2147,102.2147,101.959,102.0629,82999.0
2016-04-29 09:35:00,127.72,127.77,127.19,127.46,52727.0,102.0469,102.0869,101.6234,101.8392,52727.0
2016-04-29 09:40:00,127.51,127.56,127.3,127.38,31770.0,101.8791,101.9191,101.7113,101.7753,31770.0
2016-04-29 09:45:00,127.4,127.4,127.09,127.12,72853.0,101.7912,101.7912,101.5436,101.5675,72853.0
2016-04-29 09:50:00,127.13,127.41,127.04,127.33,60307.0,101.5755,101.7992,101.5036,101.7353,60307.0
2016-04-29 09:55:00,127.32,127.46,127.29,127.39,55137.0,101.7273,101.8392,101.7033,101.7832,55137.0
2016-04-29 10:00:00,127.4,127.4,127.15,127.21,57992.0,101.7912,101.7912,101.5915,101.6394,57992.0
2016-04-29 10:05:00,127.2,127.26,127.0,127.06,90191.0,101.6314,101.6794,101.4716,101.5196,90191.0
2016-04-29 10:10:00,127.06,127.17,126.99,127.12,57790.0,101.5196,101.6075,101.4637,101.5675,57790.0
2016-04-29 10:15:00,127.08,127.19,127.05,127.16,40777.0,101.5356,101.6234,101.5116,101.5995,40777.0
2016-04-29 10:20:00,127.19,127.25,126.97,126.99,68886.0,101.6234,101.6714,101.4477,101.4637,68886.0
2016-04-29 10:25:00,127.0,127.33,126.98,127.29,51613.0,101.4716,101.7353,101.4557,101.7033,51613.0
2016-04-29 10:30:00,127.29,127.3,127.2,127.28,60126.0,101.7033,101.7113,101.6314,101.6954,60126.0
2016-04-29 10:35:00,127.29,127.4,127.27,127.39,87993.0,101.7033,101.7912,101.6874,101.7832,87993.0
2016-04-29 10:40:00,127.4,127.52,127.4,127.5,36619.0,101.7912,101.8871,101.7912,101.8711,36619.0
2016-04-29 10:45:00,127.5,127.5,127.25,127.3,42437.0,101.8711,101.8711,101.6714,101.7113,42437.0
2016-04-29 10:50:00,127.28,127.3,127.02,127.08,43256.0,101.6954,101.7113,101.4876,101.5356,43256.0
2016-04-29 10:55:00,127.09,127.17,126.88,127.0,40622.0,101.5436,101.6075,101.3758,101.4716,40622.0
2016-04-29 11:00:00,127.0,127.02,126.79,126.79,55977.0,101.4716,101.4876,101.3039,101.3039,55977.0
2016-04-29 11:05:00,126.8,126.91,126.79,126.9,60991.0,101.3118,101.3997,101.3039,101.3917,60991.0
2016-04-29 11:10:00,126.89,126.99,126.86,126.99,49661.0,101.3838,101.4637,101.3598,101.4637,49661.0
2016-04-29 11:15:00,126.99,127.0,126.81,126.84,45580.0,101.4637,101.4716,101.3198,101.3438,45580.0
2016-04-29 11:20:00,126.82,126.93,126.75,126.87,72039.0,101.3278,101.4157,101.2719,101.3678,72039.0
2016-04-29 11:25:00,126.87,126.87,126.76,126.8,65369.0,101.3678,101.3678,101.2799,101.3118,65369.0
2016-04-29 11:30:00,126.8,126.85,126.67,126.78,51484.0,101.3118,101.3518,101.208,101.2959,51484.0
2016-04-29 11:35:00,126.78,126.8,126.66,126.69,36522.0,101.2959,101.3118,101.2,101.224,36522.0
2016-04-29 11:40:00,126.68,126.75,126.6,126.69,38407.0,101.216,101.2719,101.152,101.224,38407.0
2016-04-29 11:45:00,126.69,126.7,126.47,126.61,61786.0,101.224,101.2319,101.0482,101.16,61786.0
2016-04-29 11:50:00,126.61,126.63,126.48,126.53,56547.0,101.16,101.176,101.0562,101.0961,56547.0
2016-04-29 11:55:00,126.53,126.54,126.41,126.46,42725.0,101.0961,101.1041,101.0002,101.0402,42725.0
2016-04-29 12:00:00,126.46,126.55,126.45,126.53,42427.0,101.0402,101.1121,101.0322,101.0961,42427.0
2016-04-29 12:05:00,126.54,126.6,126.52,126.6,45157.0,101.1041,101.152,101.0881,101.152,45157.0
2016-04-29 12:10:00,126.57,126.73,126.57,126.57,33016.0,101.1281,101.2559,101.1281,101.1281,33016.0
2016-04-29 12:15:00,126.57,126.7,126.56,126.69,34225.0,101.1281,101.2319,101.1201,101.224,34225.0
2016-04-29 12:20:00,126.7,126.71,126.57,126.57,25647.0,101.2319,101.2399,101.1281,101.1281,25647.0
2016-04-29 12:25:00,126.59,126.73,126.57,126.71,22782.0,101.1441,101.2559,101.1281,101.2399,22782.0
2016-04-29 12:30:00,126.7,126.81,126.64,126.74,25020.0,101.2319,101.3198,101.184,101.2639,25020.0
2016-04-29 12:35:00,126.74,126.82,126.7,126.72,25793.0,101.2639,101.3278,101.2319,101.2479,25793.0
2016-04-29 12:40:00,126.72,126.73,126.57,126.63,23716.0,101.2479,101.2559,101.1281,101.176,23716.0
2016-04-29 12:45:00,126.62,126.72,126.59,126.69,41614.0,101.168,101.2479,101.1441,101.224,41614.0
2016-04-29 12:50:00,126.71,126.73,126.61,126.63,29150.0,101.2399,101.2559,101.16,101.176,29150.0
2016-04-29 12:55:00,126.62,126.64,126.52,126.54,16047.0,101.168,101.184,101.0881,101.1041,16047.0
2016-04-29 13:00:00,126.57,126.57,126.48,126.52,22330.0,101.1281,101.1281,101.0562,101.0881,22330.0
2016-04-29 13:05:00,126.55,126.75,126.52,126.69,28615.0,101.1121,101.2719,101.0881,101.224,28615.0
2016-04-29 13:10:00,126.69,126.78,126.66,126.75,39760.0,101.224,101.2959,101.2,101.2719,39760.0
2016-04-29 13:15:00,126.76,126.77,126.66,126.68,28450.0,101.2799,101.2879,101.2,101.216,28450.0
2016-04-29 13:20:00,126.68,126.74,126.64,126.68,24908.0,101.216,101.2639,101.184,101.216,24908.0
2016-04-29 13:25:00,126.68,126.7,126.59,126.59,32907.0,101.216,101.2319,101.1441,101.1441,32907.0
2016-04-29 13:30:00,126.59,126.61,126.53,126.56,29699.0,101.1441,101.16,101.0961,101.1201,29699.0
2016-04-29 13:35:00,126.57,126.66,126.56,126.6,29711.0,101.1281,101.2,101.1201,101.152,29711.0
2016-04-29 13:40:00,126.6,126.62,126.46,126.51,28925.0,101.152,101.168,101.0402,101.0801,28925.0
2016-04-29 13:45:00,126.52,126.53,126.46,126.5,48615.0,101.0881,101.0961,101.0402,101.0721,48615.0
2016-04-29 13:50:00,126.5,126.53,126.47,126.47,42181.0,101.0721,101.0961,101.0482,101.0482,42181.0
2016-04-29 13:55:00,126.47,126.48,126.38,126.4,60093.0,101.0482,101.0562,100.9763,100.9922,60093.0
2016-04-29 14:00:00,126.4,126.44,126.33,126.4,65489.0,100.9922,101.0242,100.9363,100.9922,65489.0
2016-04-29 14:05:00,126.41,126.43,126.32,126.32,32911.0,101.0002,101.0162,100.9283,100.9283,32911.0
2016-04-29 14:10:00,126.33,126.38,126.29,126.31,45131.0,100.9363,100.9763,100.9044,100.9203,45131.0
2016-04-29 14:15:00,126.3,126.33,126.21,126.33,43793.0,100.9123,100.9363,100.8404,100.9363,43793.0
2016-04-29 14:20:00,126.33,126.4,126.31,126.35,33472.0,100.9363,100.9922,100.9203,100.9523,33472.0
2016-04-29 14:25:00,126.35,126.47,126.32,126.42,38266.0,100.9523,101.0482,100.9283,101.0082,38266.0
2016-04-29 14:30:00,126.44,126.45,126.34,126.35,36880.0,101.0242,101.0322,100.9443,100.9523,36880.0
2016-04-29 14:35:00,126.35,126.36,126.23,126.23,51612.0,100.9523,100.9603,100.8564,100.8564,51612.0
2016-04-29 14:40:00,126.24,126.27,126.19,126.21,58901.0,100.8644,100.8884,100.8245,100.8404,58901.0
2016-04-29 14:45:00,126.22,126.55,126.21,126.46,52852.0,100.8484,101.1121,100.8404,101.0402,52852.0
2016-04-29 14:50:00,126.45,126.46,126.34,126.39,30600.0,101.0322,101.0402,100.9443,100.9843,30600.0
2016-04-29 14:55:00,126.39,126.42,126.32,126.35,33983.0,100.9843,101.0082,100.9283,100.9523,33983.0
2016-04-29 15:00:00,126.35,126.48,126.35,126.36,46188.0,100.9523,101.0562,100.9523,100.9603,46188.0
2016-04-29 15:05:00,126.36,126.39,126.28,126.31,78756.0,100.9603,100.9843,100.8964,100.9203,78756.0
2016-04-29 15:10:00,126.31,126.46,126.25,126.34,59967.0,100.9203,101.0402,100.8724,100.9443,59967.0
2016-04-29 15:15:00,126.34,126.37,126.3,126.32,74584.0,100.9443,100.9683,100.9123,100.9283,74584.0
2016-04-29 15:20:00,126.33,126.36,126.26,126.27,76053.0,100.9363,100.9603,100.8804,100.8884,76053.0
2016-04-29 15:25:00,126.28,126.35,126.2,126.2,71243.0,100.8964,100.9523,100.8325,100.8325,71243.0
2016-04-29 15:30:00,126.2,126.49,126.18,126.41,165035.0,100.8325,101.0642,100.8165,101.0002,165035.0
2016-04-29 15:35:00,126.42,126.46,126.1,126.33,449910.0,101.0082,101.0402,100.7526,100.9363,449910.0
2016-04-29 15:40:00,126.33,126.42,126.3,126.33,126273.0,100.9363,101.0082,100.9123,100.9363,126273.0
2016-04-29 15:45:00,126.33,126.72,126.33,126.48,130359.0,100.9363,101.2479,100.9363,101.0562,130359.0
2016-04-29 15:50:00,126.47,126.58,126.4,126.56,154519.0,101.0482,101.1361,100.9922,101.1201,154519.0
2016-04-29 15:55:00,126.56,126.67,126.41,126.54,322406.0,101.1201,101.208,101.0002,101.1041,322406.0
2016-05-02 09:30:00,126.65,127.49,126.5,127.06,256756.0,101.192,101.8631,101.0721,101.5196,256756.0
2016-05-02 09:35:00,127.08,127.81,126.81,127.77,92943.0,101.5356,102.1188,101.3198,102.0869,92943.0
2016-05-02 09:40:00,127.79,127.81,127.56,127.69,84125.0,102.1028,102.1188,101.9191,102.0229,84125.0
2016-05-02 09:45:00,127.7,127.74,127.47,127.5,51451.0,102.0309,102.0629,101.8472,101.8711,51451.0
2016-05-02 09:50:00,127.51,127.57,127.4,127.43,47042.0,101.8791,101.9271,101.7912,101.8152,47042.0
2016-05-02 09:55:00,127.42,127.47,127.36,127.41,46690.0,101.8072,101.8472,101.7593,101.7992,46690.0
2016-05-02 10:00:00,127.4,127.61,127.39,127.48,58620.0,101.7912,101.959,101.7832,101.8552,58620.0
2016-05-02 10:05:00,127.51,127.74,127.49,127.71,59075.0,101.8791,102.0629,101.8631,102.0389,59075.0
2016-05-02 10:10:00,127.72,127.95,127.69,127.81,68910.0,102.0469,102.2307,102.0229,102.1188,68910.0
2016-05-02 10:15:00,127.81,128.0,127.81,127.88,50297.0,102.1188,102.2706,102.1188,102.1748,50297.0
2016-05-02 10:20:00,127.89,128.04,127.88,127.99,51905.0,102.1827,102.3026,102.1748,102.2626,51905.0
2016-05-02 10:25:00,127.98,128.14,127.84,127.94,69243.0,102.2547,102.3825,102.1428,102.2227,69243.0
2016-05-02 10:30:00,127.97,128.07,127.85,128.03,58200.0,102.2467,102.3266,102.1508,102.2946,58200.0
2016-05-02 10:35:00,128.02,128.03,127.83,127.93,31243.0,102.2866,102.2946,102.1348,102.2147,31243.0
2016-05-02 10:40:00,127.93,127.99,127.81,127.81,64461.0,102.2147,102.2626,102.1188,102.1188,64461.0
2016-05-02 10:45:00,127.81,128.0,127.8,127.97,60524.0,102.1188,102.2706,102.1108,102.2467,60524.0
2016-05-02 10:50:00,127.93,127.93,127.64,127.7,45875.0,102.2147,102.2147,101.983,102.0309,45875.0
2016-05-02 10:55:00,127.7,127.78,127.64,127.7,50748.0,102.0309,102.0949,101.983,102.0309,50748.0
2016-05-02 11:00:00,127.7,127.84,127.66,127.66,33176.0,102.0309,102.1428,101.999,101.999,33176.0
2016-05-02 11:05:00,127.65,127.98,127.65,127.87,58998.0,101.991,102.2547,101.991,102.1668,58998.0
2016-05-02 11:10:00,127.84,128.0,127.7,127.83,51407.0,102.1428,102.2706,102.0309,102.1348,51407.0
2016-05-02 11:15:00,127.81,127.99,127.77,127.98,26838.0,102.1188,102.2626,102.0869,102.2547,26838.0
2016-05-02 11:20:00,127.96,128.03,127.87,127.96,46164.0,102.2387,102.2946,102.1668,102.2387,46164.0
2016-05-02 11:25:00,127.97,128.03,127.83,127.99,38227.0,102.2467,102.2946,102.1348,102.2626,38227.0
2016-05-02 11:30:00,127.99,128.0,127.9,127.97,28527.0,102.2626,102.2706,102.1907,102.2467,28527.0
2016-05-02 11:35:00,127.95,128.12,127.93,128.12,41629.0,102.2307,102.3665,102.2147,102.3665,41629.0
2016-05-02 11:40:00,128.11,128.13,127.97,128.03,37641.0,102.3585,102.3745,102.2467,102.2946,37641.0
2016-05-02 11:45:00,128.02,128.17,128.0,128.16,45297.0,102.2866,102.4065,102.2706,102.3985,45297.0
2016-05-02 11:50:00,128.16,128.2,128.02,128.13,40096.0,102.3985,102.4304,102.2866,102.3745,40096.0
2016-05-02 11:55:00,128.13,128.21,128.04,128.1,31476.0,102.3745,102.4384,102.3026,102.3505,31476.0
2016-05-02 12:00:00,128.08,128.14,128.0,128.06,21466.0,102.3346,102.3825,102.2706,102.3186,21466.0
2016-05-02 12:05:00,128.07,128.09,128.01,128.02,33360.0,102.3266,102.3425,102.2786,102.2866,33360.0
2016-05-02 12:10:00,128.0,128.13,128.0,128.12,39850.0,102.2706,102.3745,102.2706,102.3665,39850.0
2016-05-02 12:15:00,128.12,128.15,127.96,128.0,64163.0,102.3665,102.3905,102.2387,102.2706,64163.0
2016-05-02 12:20:00,128.01,128.09,128.0,128.06,16898.0,102.2786,102.3425,102.2706,102.3186,16898.0
2016-05-02 12:25:00,128.08,128.11,128.05,128.06,23217.0,102.3346,102.3585,102.3106,102.3186,23217.0
2016-05-02 12:30:00,128.06,128.16,128.06,128.11,34473.0,102.3186,102.3985,102.3186,102.3585,34473.0
2016-05-02 12:35:00,128.12,128.2,128.12,128.19,36479.0,102.3665,102.4304,102.3665,102.4224,36479.0
2016-05-02 12:40:00,128.19,128.21,128.08,128.15,32446.0,102.4224,102.4384,102.3346,102.3905,32446.0
2016-05-02 12:45:00,128.14,128.18,128.04,128.07,34022.0,102.3825,102.4144,102.3026,102.3266,34022.0
2016-05-02 12:50:00,128.07,128.09,128.0,128.02,38163.0,102.3266,102.3425,102.2706,102.2866,38163.0
2016-05-02 12:55:00,128.04,128.07,127.87,127.91,35378.0,102.3026,102.3266,102.1668,102.1987,35378.0
2016-05-02 13:00:00,127.95,128.04,127.91,127.96,31047.0,102.2307,102.3026,102.1987,102.2387,31047.0
2016-05-02 13:05:00,127.98,128.07,127.97,127.99,23424.0,102.2547,102.3266,102.2467,102.2626,23424.0
2016-05-02 13:10:00,127.97,128.05,127.94,127.95,35154.0,102.2467,102.3106,102.2227,102.2307,35154.0
2016-05-02 13:15:00,127.95,128.0,127.9,127.97,20278.0,102.2307,102.2706,102.1907,102.2467,20278.0
2016-05-02 13:20:00,127.97,128.02,127.92,127.94,22863.0,102.2467,102.2866,102.2067,102.2227,22863.0
2016-05-02 13:25:00,127.94,128.03,127.92,127.95,36211.0,102.2227,102.2946,102.2067,102.2307,36211.0
2016-05-02 13:30:00,127.95,127.99,127.89,127.94,31631.0,102.2307,102.2626,102.1827,102.2227,31631.0
2016-05-02 13:35:00,127.96,127.98,127.88,127.92,33977.0,102.2387,102.2547,102.1748,102.2067,33977.0
2016-05-02 13:40:00,127.97,127.97,127.88,127.91,31410.0,102.2467,102.2467,102.1748,102.1987,31410.0
2016-05-02 13:45:00,127.9,127.91,127.8,127.86,23375.0,102.1907,102.1987,102.1108,102.1588,23375.0
2016-05-02 13:50:00,127.85,127.86,127.78,127.82,26607.0,102.1508,102.1588,102.0949,102.1268,26607.0
2016-05-02 13:55:00,127.83,127.83,127.71,127.71,59648.0,102.1348,102.1348,102.0389,102.0389,59648.0
2016-05-02 14:00:00,127.71,127.85,127.62,127.71,95772.0,102.0389,102.1508,101.967,102.0389,95772.0
2016-05-02 14:05:00,127.7,127.99,127.63,127.82,124032.0,102.0309,102.2626,101.975,102.1268,124032.0
2016-05-02 14:10:00,127.81,127.92,127.81,127.91,36646.0,102.1188,102.2067,102.1188,102.1987,36646.0
2016-05-02 14:15:00,127.9,127.9,127.69,127.83,85585.0,102.1907,102.1907,102.0229,102.1348,85585.0
2016-05-02 14:20:00,127.83,127.96,127.75,127.84,39266.0,102.1348,102.2387,102.0709,102.1428,39266.0
2016-05-02 14:25:00,127.85,127.97,127.76,127.9,53191.0,102.1508,102.2467,102.0789,102.1907,53191.0
2016-05-02 14:30:00,127.89,127.93,127.72,127.78,69297.0,102.1827,102.2147,102.0469,102.0949,69297.0
2016-05-02 14:35:00,127.78,127.84,127.7,127.72,44940.0,102.0949,102.1428,102.0309,102.0469,44940.0
2016-05-02 14:40:00,127.71,127.9,127.64,127.89,48372.0,102.0389,102.1907,101.983,102.1827,48372.0
2016-05-02 14:45:00,127.91,127.96,127.83,127.94,67633.0,102.1987,102.2387,102.1348,102.2227,67633.0
2016-05-02 14:50:00,127.95,127.99,127.87,127.92,57347.0,102.2307,102.2626,102.1668,102.2067,57347.0
2016-05-02 14:55:00,127.92,128.05,127.88,128.03,37890.0,102.2067,102.3106,102.1748,102.2946,37890.0
2016-05-02 15:00:00,128.04,128.16,127.99,128.12,53185.0,102.3026,102.3985,102.2626,102.3665,53185.0
2016-05-02 15:05:00,128.11,128.11,127.97,128.05,82889.0,102.3585,102.3585,102.2467,102.3106,82889.0
2016-05-02 15:10:00,128.06,128.07,127.94,128.05,72590.0,102.3186,102.3266,102.2227,102.3106,72590.0
2016-05-02 15:15:00,128.04,128.04,127.96,128.0,25304.0,102.3026,102.3026,102.2387,102.2706,25304.0
2016-05-02 15:20:00,127.99,128.12,127.98,128.08,54089.0,102.2626,102.3665,102.2547,102.3346,54089.0
2016-05-02 15:25:00,128.09,128.16,128.05,128.13,50490.0,102.3425,102.3985,102.3106,102.3745,50490.0
2016-05-02 15:30:00,128.13,128.13,127.94,128.01,76962.0,102.3745,102.3745,102.2227,102.2786,76962.0
2016-05-02 15:35:00,128.03,128.11,128.0,128.08,62601.0,102.2946,102.3585,102.2706,102.3346,62601.0
2016-05-02 15:40:00,128.09,128.2,128.08,128.2,58064.0,102.3425,102.4304,102.3346,102.4304,58064.0
2016-05-02 15:45:00,128.2,128.22,128.09,128.12,116353.0,102.4304,102.4464,102.3425,102.3665,116353.0
2016-05-02 15:50:00,128.12,128.2,128.09,128.17,52738.0,102.3665,102.4304,102.3425,102.4065,52738.0
2016-05-02 15:55:00,128.19,128.22,128.12,128.18,96916.0,102.4224,102.4464,102.3665,102.4144,96916.0
2016-05-03 09:30:00,127.4,128.17,127.38,128.11,77191.0,101.7912,102.4065,101.7753,102.3585,77191.0
2016-05-03 09:35:00,128.06,128.38,127.97,128.13,49241.0,102.3186,102.5742,102.2467,102.3745,49241.0
2016-05-03 09:40:00,128.15,128.34,128.06,128.15,38415.0,102.3905,102.5423,102.3186,102.3905,38415.0
2016-05-03 09:45:00,128.15,128.15,127.9,128.1,42805.0,102.3905,102.3905,102.1907,102.3505,42805.0
2016-05-03 09:50:00,128.11,128.25,127.98,128.15,33701.0,102.3585,102.4704,102.2547,102.3905,33701.0
2016-05-03 09:55:00,128.16,128.3,128.12,128.26,27530.0,102.3985,102.5103,102.3665,102.4784,27530.0
2016-05-03 10:00:00,128.25,128.28,128.05,128.15,29432.0,102.4704,102.4943,102.3106,102.3905,29432.0
2016-05-03 10:05:00,128.15,128.25,128.0,128.25,115969.0,102.3905,102.4704,102.2706,102.4704,115969.0
2016-05-03 10:10:00,128.24,128.32,128.15,128.22,47348.0,102.4624,102.5263,102.3905,102.4464,47348.0
2016-05-03 10:15:00,128.22,128.22,128.06,128.12,52455.0,102.4464,102.4464,102.3186,102.3665,52455.0
2016-05-03 10:20:00,128.13,128.27,128.11,128.26,52394.0,102.3745,102.4864,102.3585,102.4784,52394.0
2016-05-03 10:25:00,128.25,128.48,128.23,128.43,55146.0,102.4704,102.6541,102.4544,102.6142,55146.0
2016-05-03 10:30:00,128.44,128.54,128.36,128.39,40659.0,102.6222,102.7021,102.5583,102.5822,40659.0
2016-05-03 10:35:00,128.38,128.43,128.3,128.41,36764.0,102.5742,102.6142,102.5103,102.5982,36764.0
2016-05-03 10:40:00,128.4,128.5,128.32,128.39,35729.0,102.5902,102.6701,102.5263,102.5822,35729.0
2016-05-03 10:45:00,128.4,128.59,128.39,128.53,35377.0,102.5902,102.742,102.5822,102.6941,35377.0
2016-05-03 10:50:00,128.54,128.62,128.26,128.33,39120.0,102.7021,102.766,102.4784,102.5343,39120.0
2016-05-03 10:55:00,128.31,128.47,128.31,128.39,32018.0,102.5183,102.6462,102.5183,102.5822,32018.0
2016-05-03 11:00:00,128.39,128.45,128.26,128.42,30042.0,102.5822,102.6302,102.4784,102.6062,30042.0
2016-05-03 11:05:00,128.42,128.55,128.41,128.51,32867.0,102.6062,102.7101,102.5982,102.6781,32867.0
2016-05-03 11:10:00,128.5,128.63,128.47,128.6,41638.0,102.6701,102.774,102.6462,102.75,41638.0
2016-05-03 11:15:00,128.6,128.69,128.45,128.52,41615.0,102.75,102.8219,102.6302,102.6861,41615.0
2016-05-03 11:20:00,128.53,128.61,128.47,128.6,74063.0,102.6941,102.758,102.6462,102.75,74063.0
2016-05-03 11:25:00,128.61,128.62,128.34,128.36,70450.0,102.758,102.766,102.5423,102.5583,70450.0
2016-05-03 11:30:00,128.35,128.36,128.26,128.26,41708.0,102.5503,102.5583,102.4784,102.4784,41708.0
2016-05-03 11:35:00,128.28,128.29,128.17,128.26,45244.0,102.4943,102.5023,102.4065,102.4784,45244.0
2016-05-03 11:40:00,128.27,128.36,128.25,128.27,39209.0,102.4864,102.5583,102.4704,102.4864,39209.0
2016-05-03 11:45:00,128.27,128.41,128.25,128.35,23206.0,102.4864,102.5982,102.4704,102.5503,23206.0
2016-05-03 11:50:00,128.36,128.36,128.3,128.32,15435.0,102.5583,102.5583,102.5103,102.5263,15435.0
2016-05-03 11:55:00,128.32,128.34,128.25,128.27,40727.0,102.5263,102.5423,102.4704,102.4864,40727.0
2016-05-03 12:00:00,128.27,128.36,128.26,128.28,29761.0,102.4864,102.5583,102.4784,102.4943,29761.0
2016-05-03 12:05:00,128.28,128.3,128.25,128.28,15645.0,102.4943,102.5103,102.4704,102.4943,15645.0
2016-05-03 12:10:00,128.26,128.29,128.23,128.24,30312.0,102.4784,102.5023,102.4544,102.4624,30312.0
2016-05-03 12:15:00,128.24,128.24,128.18,128.23,17652.0,102.4624,102.4624,102.4144,102.4544,17652.0
2016-05-03 12:20:00,128.22,128.29,128.18,128.25,24846.0,102.4464,102.5023,102.4144,102.4704,24846.0
2016-05-03 12:25:00,128.27,128.36,128.23,128.32,28860.0,102.4864,102.5583,102.4544,102.5263,28860.0
2016-05-03 12:30:00,128.31,128.37,128.27,128.36,12465.0,102.5183,102.5663,102.4864,102.5583,12465.0
2016-05-03 12:35:00,128.35,128.43,128.31,128.41,25975.0,102.5503,102.6142,102.5183,102.5982,25975.0
2016-05-03 12:40:00,128.4,128.51,128.4,128.42,25635.0,102.5902,102.6781,102.5902,102.6062,25635.0
2016-05-03 12:45:00,128.41,128.41,128.35,128.39,13731.0,102.5982,102.5982,102.5503,102.5822,13731.0
2016-05-03 12:50:00,128.38,128.51,128.38,128.44,15849.0,102.5742,102.6781,102.5742,102.6222,15849.0
2016-05-03 12:55:00,128.47,128.55,128.43,128.54,22428.0,102.6462,102.7101,102.6142,102.7021,22428.0
2016-05-03 13:00:00,128.55,128.62,128.54,128.62,30364.0,102.7101,102.766,102.7021,102.766,30364.0
2016-05-03 13:05:00,128.61,128.67,128.51,128.66,26964.0,102.758,102.806,102.6781,102.798,26964.0
2016-05-03 13:10:00,128.66,128.76,128.65,128.75,59399.0,102.798,102.8779,102.79,102.8699,59399.0
2016-05-03 13:15:00,128.74,128.82,128.71,128.78,29668.0,102.8619,102.9258,102.8379,102.8938,29668.0
2016-05-03 13:20:00,128.76,128.85,128.7,128.76,38175.0,102.8779,102.9498,102.8299,102.8779,38175.0
2016-05-03 13:25:00,128.75,128.84,128.7,128.83,18823.0,102.8699,102.9418,102.8299,102.9338,18823.0
2016-05-03 13:30:00,128.85,128.92,128.83,128.87,22866.0,102.9498,103.0057,102.9338,102.9658,22866.0
2016-05-03 13:35:00,128.88,128.98,128.83,128.96,35016.0,102.9737,103.0536,102.9338,103.0377,35016.0
2016-05-03 13:40:00,128.96,128.99,128.85,128.86,21683.0,103.0377,103.0616,102.9498,102.9578,21683.0
2016-05-03 13:45:00,128.87,128.94,128.86,128.94,20854.0,102.9658,103.0217,102.9578,103.0217,20854.0
2016-05-03 13:50:00,128.94,128.97,128.87,128.88,24712.0,103.0217,103.0457,102.9658,102.9737,24712.0
2016-05-03 13:55:00,128.88,128.89,128.82,128.88,21129.0,102.9737,102.9817,102.9258,102.9737,21129.0
2016-05-03 14:00:00,128.88,128.94,128.85,128.91,39119.0,102.9737,103.0217,102.9498,102.9977,39119.0
2016-05-03 14:05:00,128.9,128.93,128.84,128.92,33643.0,102.9897,103.0137,102.9418,103.0057,33643.0
2016-05-03 14:10:00,128.92,128.93,128.8,128.8,24292.0,103.0057,103.0137,102.9098,102.9098,24292.0
2016-05-03 14:15:00,128.81,128.85,128.71,128.76,29232.0,102.9178,102.9498,102.8379,102.8779,29232.0
2016-05-03 14:20:00,128.75,128.76,128.71,128.72,18989.0,102.8699,102.8779,102.8379,102.8459,18989.0
2016-05-03 14:25:00,128.72,128.86,128.69,128.86,36036.0,102.8459,102.9578,102.8219,102.9578,36036.0
2016-05-03 14:30:00,128.86,128.86,128.79,128.85,30628.0,102.9578,102.9578,102.9018,102.9498,30628.0
2016-05-03 14:35:00,128.84,128.9,128.84,128.86,26957.0,102.9418,102.9897,102.9418,102.9578,26957.0
2016-05-03 14:40:00,128.86,128.86,128.75,128.75,21878.0,102.9578,102.9578,102.8699,102.8699,21878.0
2016-05-03 14:45:00,128.75,128.89,128.71,128.74,50432.0,102.8699,102.9817,102.8379,102.8619,50432.0
2016-05-03 14:50:00,128.73,128.77,128.71,128.77,26694.0,102.8539,102.8859,102.8379,102.8859,26694.0
2016-05-03 14:55:00,128.78,128.83,128.71,128.79,26946.0,102.8938,102.9338,102.8379,102.9018,26946.0
2016-05-03 15:00:00,128.79,128.82,128.7,128.74,38158.0,102.9018,102.9258,102.8299,102.8619,38158.0
2016-05-03 15:05:00,128.75,128.78,128.71,128.74,23135.0,102.8699,102.8938,102.8379,102.8619,23135.0
2016-05-03 15:10:00,128.73,128.73,128.53,128.55,29918.0,102.8539,102.8539,102.6941,102.7101,29918.0
2016-05-03 15:15:00,128.55,128.58,128.5,128.54,61031.0,102.7101,102.734,102.6701,102.7021,61031.0
2016-05-03 15:20:00,128.54,128.58,128.4,128.51,44347.0,102.7021,102.734,102.5902,102.6781,44347.0
2016-05-03 15:25:00,128.51,128.67,128.5,128.65,36987.0,102.6781,102.806,102.6701,102.79,36987.0
2016-05-03 15:30:00,128.65,128.65,128.46,128.5,44774.0,102.79,102.79,102.6382,102.6701,44774.0
2016-05-03 15:35:00,128.49,128.51,128.36,128.46,61842.0,102.6621,102.6781,102.5583,102.6382,61842.0
2016-05-03 15:40:00,128.46,128.51,128.38,128.41,82436.0,102.6382,102.6781,102.5742,102.5982,82436.0
2016-05-03 15:45:00,128.41,128.54,128.4,128.5,81170.0,102.5982,102.7021,102.5902,102.6701,81170.0
2016-05-03 15:50:00,128.5,128.57,128.41,128.44,91806.0,102.6701,102.7261,102.5982,102.6222,91806.0
2016-05-03 15:55:00,128.44,128.44,128.26,128.38,254481.0,102.6222,102.6222,102.4784,102.5742,254481.0
2016-05-04 09:30:00,127.57,128.71,127.57,128.43,186146.0,101.9271,102.8379,101.9271,102.6142,186146.0
2016-05-04 09:35:00,128.35,128.69,128.33,128.69,60742.0,102.5503,102.8219,102.5343,102.8219,60742.0
2016-05-04 09:40:00,128.61,128.9,128.53,128.9,67382.0,102.758,102.9897,102.6941,102.9897,67382.0
2016-05-04 09:45:00,128.84,128.98,128.7,128.87,90478.0,102.9418,103.0536,102.8299,102.9658,90478.0
2016-05-04 09:50:00,128.87,129.05,128.8,128.92,162150.0,102.9658,103.1096,102.9098,103.0057,162150.0
2016-05-04 09:55:00,128.94,129.04,128.81,128.97,77067.0,103.0217,103.1016,102.9178,103.0457,77067.0
2016-05-04 10:00:00,129.02,129.24,128.93,129.08,107043.0,103.0856,103.2614,103.0137,103.1335,107043.0
2016-05-04 10:05:00,129.12,129.39,129.08,129.33,72163.0,103.1655,103.3812,103.1335,103.3333,72163.0
2016-05-04 10:10:00,129.35,129.45,129.25,129.43,67053.0,103.3493,103.4292,103.2694,103.4132,67053.0
2016-05-04 10:15:00,129.44,129.69,129.36,129.65,86670.0,103.4212,103.6209,103.3573,103.589,86670.0
2016-05-04 10:20:00,129.64,129.83,129.6,129.79,110374.0,103.581,103.7328,103.549,103.7008,110374.0
2016-05-04 10:25:00,129.77,129.87,129.68,129.76,127112.0,103.6848,103.7647,103.6129,103.6769,127112.0
2016-05-04 10:30:00,129.75,129.98,129.69,129.96,108569.0,103.6689,103.8526,103.6209,103.8367,108569.0
2016-05-04 10:35:00,129.96,129.99,129.82,129.91,60614.0,103.8367,103.8606,103.7248,103.7967,60614.0
2016-05-04 10:40:00,129.91,129.93,129.74,129.91,85439.0,103.7967,103.8127,103.6609,103.7967,85439.0
2016-05-04 10:45:00,129.93,130.17,129.9,130.17,158370.0,103.8127,104.0044,103.7887,104.0044,158370.0
2016-05-04 10:50:00,130.15,130.28,130.09,130.11,91944.0,103.9885,104.0923,103.9405,103.9565,91944.0
2016-05-04 10:55:00,130.12,130.38,130.08,130.26,86234.0,103.9645,104.1722,103.9325,104.0763,86234.0
2016-05-04 11:00:00,130.27,130.28,130.16,130.28,65244.0,104.0843,104.0923,103.9964,104.0923,65244.0
2016-05-04 11:05:00,130.28,130.38,130.16,130.17,65289.0,104.0923,104.1722,103.9964,104.0044,65289.0
2016-05-04 11:10:00,130.17,130.29,130.14,130.19,73789.0,104.0044,104.1003,103.9805,104.0204,73789.0
2016-05-04 11:15:00,130.21,130.37,130.21,130.29,41107.0,104.0364,104.1642,104.0364,104.1003,41107.0
2016-05-04 11:20:00,130.29,130.43,130.26,130.26,52193.0,104.1003,104.2122,104.0763,104.0763,52193.0
2016-05-04 11:25:00,130.25,130.26,130.14,130.19,89865.0,104.0684,104.0763,103.9805,104.0204,89865.0
2016-05-04 11:30:00,130.18,130.19,130.03,130.15,101529.0,104.0124,104.0204,103.8926,103.9885,101529.0
2016-05-04 11:35:00,130.17,130.2,130.06,130.13,74325.0,104.0044,104.0284,103.9165,103.9725,74325.0
2016-05-04 11:40:00,130.14,130.17,130.02,130.06,87526.0,103.9805,104.0044,103.8846,103.9165,87526.0
2016-05-04 11:45:00,130.05,130.05,129.85,129.89,88418.0,103.9086,103.9086,103.7488,103.7807,88418.0
2016-05-04 11:50:00,129.89,129.95,129.88,129.91,47598.0,103.7807,103.8287,103.7727,103.7967,47598.0
2016-05-04 11:55:00,129.91,129.99,129.88,129.94,55967.0,103.7967,103.8606,103.7727,103.8207,55967.0
2016-05-04 12:00:00,129.92,129.93,129.76,129.93,58096.0,103.8047,103.8127,103.6769,103.8127,58096.0
2016-05-04 12:05:00,129.93,130.06,129.93,129.99,59538.0,103.8127,103.9165,103.8127,103.8606,59538.0
2016-05-04 12:10:00,129.99,130.02,129.92,129.97,37629.0,103.8606,103.8846,103.8047,103.8446,37629.0
2016-05-04 12:15:00,129.97,130.02,129.95,129.99,22857.0,103.8446,103.8846,103.8287,103.8606,22857.0
2016-05-04 12:20:00,129.99,130.02,129.94,130.0,44197.0,103.8606,103.8846,103.8207,103.8686,44197.0
2016-05-04 12:25:00,129.98,129.98,129.88,129.91,25752.0,103.8526,103.8526,103.7727,103.7967,25752.0
2016-05-04 12:30:00,129.9,129.9,129.79,129.85,35161.0,103.7887,103.7887,103.7008,103.7488,35161.0
2016-05-04 12:35:00,129.86,129.88,129.79,129.79,15890.0,103.7568,103.7727,103.7008,103.7008,15890.0
2016-05-04 12:40:00,129.79,129.8,129.71,129.76,19764.0,103.7008,103.7088,103.6369,103.6769,19764.0
2016-05-04 12:45:00,129.76,129.78,129.7,129.71,30055.0,103.6769,103.6928,103.6289,103.6369,30055.0
2016-05-04 12:50:00,129.72,129.75,129.58,129.58,43822.0,103.6449,103.6689,103.533,103.533,43822.0
2016-05-04 12:55:00,129.57,129.57,129.37,129.39,40608.0,103.525,103.525,103.3652,103.3812,40608.0
2016-05-04 13:00:00,129.38,129.48,129.38,129.41,35157.0,103.3732,103.4531,103.3732,103.3972,35157.0
2016-05-04 13:05:00,129.41,129.42,129.32,129.33,31619.0,103.3972,103.4052,103.3253,103.3333,31619.0
2016-05-04 13:10:00,129.32,129.54,129.32,129.54,21349.0,103.3253,103.5011,103.3253,103.5011,21349.0
2016-05-04 13:15:00,129.55,129.63,129.52,129.61,24697.0,103.5091,103.573,103.4851,103.557,24697.0
2016-05-04 13:20:00,129.6,129.62,129.52,129.52,16799.0,103.549,103.565,103.4851,103.4851,16799.0
2016-05-04 13:25:00,129.52,129.74,129.51,129.74,22678.0,103.4851,103.6609,103.4771,103.6609,22678.0
2016-05-04 13:30:00,129.74,129.82,129.71,129.79,23673.0,103.6609,103.7248,103.6369,103.7008,23673.0
2016-05-04 13:35:00,129.78,129.8,129.69,129.75,55735.0,103.6928,103.7088,103.6209,103.6689,55735.0
2016-05-04 13:40:00,129.75,129.78,129.67,129.72,29729.0,103.6689,103.6928,103.6049,103.6449,29729.0
2016-05-04 13:45:00,129.69,129.75,129.59,129.68,37472.0,103.6209,103.6689,103.541,103.6129,37472.0
2016-05-04 13:50:00,129.68,129.76,129.66,129.68,16830.0,103.6129,103.6769,103.597,103.6129,16830.0
2016-05-04 13:55:00,129.68,129.71,129.57,129.59,23215.0,103.6129,103.6369,103.525,103.541,23215.0
2016-05-04 14:00:00,129.59,129.59,129.44,129.46,38167.0,103.541,103.541,103.4212,103.4372,38167.0
2016-05-04 14:05:00,129.45,129.46,129.32,129.39,48424.0,103.4292,103.4372,103.3253,103.3812,48424.0
2016-05-04 14:10:00,129.38,129.41,129.35,129.36,23351.0,103.3732,103.3972,103.3493,103.3573,23351.0
2016-05-04 14:15:00,129.36,129.43,129.33,129.36,40472.0,103.3573,103.4132,103.3333,103.3573,40472.0
2016-05-04 14:20:00,129.35,129.38,129.23,129.29,98654.0,103.3493,103.3732,103.2534,103.3013,98654.0
2016-05-04 14:25:00,129.29,129.34,129.25,129.33,43576.0,103.3013,103.3413,103.2694,103.3333,43576.0
2016-05-04 14:30:00,129.33,129.43,129.3,129.37,88937.0,103.3333,103.4132,103.3093,103.3652,88937.0
2016-05-04 14:35:00,129.37,129.4,129.34,129.35,35419.0,103.3652,103.3892,103.3413,103.3493,35419.0
2016-05-04 14:40:00,129.35,129.39,129.3,129.35,37320.0,103.3493,103.3812,103.3093,103.3493,37320.0
2016-05-04 14:45:00,129.34,129.36,129.31,129.35,40459.0,103.3413,103.3573,103.3173,103.3493,40459.0
2016-05-04 14:50:00,129.36,129.38,129.3,129.35,58632.0,103.3573,103.3732,103.3093,103.3493,58632.0
2016-05-04 14:55:00,129.34,129.41,129.34,129.39,35869.0,103.3413,103.3972,103.3413,103.3812,35869.0
2016-05-04 15:00:00,129.4,129.42,129.3,129.32,51477.0,103.3892,103.4052,103.3093,103.3253,51477.0
2016-05-04 15:05:00,129.33,129.36,129.22,129.3,49879.0,103.3333,103.3573,103.2454,103.3093,49879.0
2016-05-04 15:10:00,129.3,129.35,129.23,129.34,64826.0,103.3093,103.3493,103.2534,103.3413,64826.0
2016-05-04 15:15:00,129.34,129.4,129.31,129.38,42195.0,103.3413,103.3892,103.3173,103.3732,42195.0
2016-05-04 15:20:00,129.39,129.42,129.36,129.4,44688.0,103.3812,103.4052,103.3573,103.3892,44688.0
2016-05-04 15:25:00,129.4,129.41,129.35,129.41,110542.0,103.3892,103.3972,103.3493,103.3972,110542.0
2016-05-04 15:30:00,129.4,129.43,129.35,129.36,51291.0,103.3892,103.4132,103.3493,103.3573,51291.0
2016-05-04 15:35:00,129.36,129.41,129.36,129.38,62426.0,103.3573,103.3972,103.3573,103.3732,62426.0
2016-05-04 15:40:00,129.38,129.6,129.38,129.53,69193.0,103.3732,103.549,103.3732,103.4931,69193.0
2016-05-04 15:45:00,129.54,129.64,129.52,129.62,63984.0,103.5011,103.581,103.4851,103.565,63984.0
2016-05-04 15:50:00,129.61,129.61,129.45,129.47,84928.0,103.557,103.557,103.4292,103.4451,84928.0
2016-05-04 15:55:00,129.47,129.47,129.25,129.35,149262.0,103.4451,103.4451,103.2694,103.3493,149262.0
2016-05-05 09:30:00,129.31,129.35,129.0,129.06,95747.0,103.3173,103.3493,103.0696,103.1176,95747.0
2016-05-05 09:35:00,129.06,129.67,129.06,129.48,62597.0,103.1176,103.6049,103.1176,103.4531,62597.0
2016-05-05 09:40:00,129.48,129.48,129.12,129.34,69879.0,103.4531,103.4531,103.1655,103.3413,69879.0
2016-05-05 09:45:00,129.33,129.46,129.12,129.42,57725.0,103.3333,103.4372,103.1655,103.4052,57725.0
2016-05-05 09:50:00,129.45,129.66,129.41,129.62,48405.0,103.4292,103.597,103.3972,103.565,48405.0
2016-05-05 09:55:00,129.6,129.6,129.36,129.44,52626.0,103.549,103.549,103.3573,103.4212,52626.0
2016-05-05 10:00:00,129.44,129.59,129.37,129.58,67283.0,103.4212,103.541,103.3652,103.533,67283.0
2016-05-05 10:05:00,129.57,129.72,129.5,129.64,44913.0,103.525,103.6449,103.4691,103.581,44913.0
2016-05-05 10:10:00,129.66,129.73,129.61,129.72,47035.0,103.597,103.6529,103.557,103.6449,47035.0
2016-05-05 10:15:00,129.75,129.94,129.74,129.88,44419.0,103.6689,103.8207,103.6609,103.7727,44419.0
2016-05-05 10:20:00,129.91,129.97,129.8,129.94,46513.0,103.7967,103.8446,103.7088,103.8207,46513.0
2016-05-05 10:25:00,129.96,129.98,129.74,129.84,37072.0,103.8367,103.8526,103.6609,103.7408,37072.0
2016-05-05 10:30:00,129.88,129.91,129.74,129.78,30710.0,103.7727,103.7967,103.6609,103.6928,30710.0
2016-05-05 10:35:00,129.78,129.89,129.66,129.85,38576.0,103.6928,103.7807,103.597,103.7488,38576.0
2016-05-05 10:40:00,129.85,129.88,129.75,129.87,20166.0,103.7488,103.7727,103.6689,103.7647,20166.0
2016-05-05 10:45:00,129.87,129.94,129.8,129.91,26794.0,103.7647,103.8207,103.7088,103.7967,26794.0
2016-05-05 10:50:00,129.92,129.94,129.82,129.87,22547.0,103.8047,103.8207,103.7248,103.7647,22547.0
2016-05-05 10:55:00,129.87,129.9,129.7,129.72,27742.0,103.7647,103.7887,103.6289,103.6449,27742.0
2016-05-05 11:00:00,129.7,129.81,129.66,129.71,33412.0,103.6289,103.7168,103.597,103.6369,33412.0
2016-05-05 11:05:00,129.71,129.71,129.5,129.5,26870.0,103.6369,103.6369,103.4691,103.4691,26870.0
2016-05-05 11:10:00,129.52,129.66,129.5,129.59,26818.0,103.4851,103.597,103.4691,103.541,26818.0
2016-05-05 11:15:00,129.6,129.64,129.58,129.58,17640.0,103.549,103.581,103.533,103.533,17640.0
2016-05-05 11:20:00,129.58,129.66,129.28,129.3,37174.0,103.533,103.597,103.2933,103.3093,37174.0
2016-05-05 11:25:00,129.28,129.48,129.28,129.47,17260.0,103.2933,103.4531,103.2933,103.4451,17260.0
2016-05-05 11:30:00,129.46,129.58,129.46,129.56,22049.0,103.4372,103.533,103.4372,103.5171,22049.0
2016-05-05 11:35:00,129.57,129.74,129.57,129.66,30338.0,103.525,103.6609,103.525,103.597,30338.0
2016-05-05 11:40:00,129.67,129.75,129.65,129.69,29948.0,103.6049,103.6689,103.589,103.6209,29948.0
2016-05-05 11:45:00,129.7,129.74,129.65,129.74,45007.0,103.6289,103.6609,103.589,103.6609,45007.0
2016-05-05 11:50:00,129.72,129.78,129.69,129.77,24922.0,103.6449,103.6928,103.6209,103.6848,24922.0
2016-05-05 11:55:00,129.77,129.9,129.75,129.88,21933.0,103.6848,103.7887,103.6689,103.7727,21933.0
2016-05-05 12:00:00,129.88,129.9,129.81,129.86,18790.0,103.7727,103.7887,103.7168,103.7568,18790.0
2016-05-05 12:05:00,129.85,129.92,129.79,129.79,19709.0,103.7488,103.8047,103.7008,103.7008,19709.0
2016-05-05 12:10:00,129.8,129.84,129.77,129.84,11179.0,103.7088,103.7408,103.6848,103.7408,11179.0
2016-05-05 12:15:00,129.85,129.91,129.83,129.86,19280.0,103.7488,103.7967,103.7328,103.7568,19280.0
2016-05-05 12:20:00,129.85,129.87,129.8,129.82,13036.0,103.7488,103.7647,103.7088,103.7248,13036.0
2016-05-05 12:25:00,129.82,129.85,129.79,129.81,14591.0,103.7248,103.7488,103.7008,103.7168,14591.0
2016-05-05 12:30:00,129.8,129.83,129.78,129.82,17590.0,103.7088,103.7328,103.6928,103.7248,17590.0
2016-05-05 12:35:00,129.82,129.85,129.75,129.75,9891.0,103.7248,103.7488,103.6689,103.6689,9891.0
2016-05-05 12:40:00,129.76,129.77,129.7,129.76,17174.0,103.6769,103.6848,103.6289,103.6769,17174.0
2016-05-05 12:45:00,129.77,129.8,129.71,129.77,12853.0,103.6848,103.7088,103.6369,103.6848,12853.0
2016-05-05 12:50:00,129.78,129.78,129.64,129.64,12893.0,103.6928,103.6928,103.581,103.581,12893.0
2016-05-05 12:55:00,129.63,129.7,129.61,129.63,11454.0,103.573,103.6289,103.557,103.573,11454.0
2016-05-05 13:00:00,129.64,129.68,129.56,129.58,20671.0,103.581,103.6129,103.5171,103.533,20671.0
2016-05-05 13:05:00,129.58,129.59,129.52,129.53,9455.0,103.533,103.541,103.4851,103.4931,9455.0
2016-05-05 13:10:00,129.5,129.53,129.42,129.43,21578.0,103.4691,103.4931,103.4052,103.4132,21578.0
2016-05-05 13:15:00,129.42,129.42,129.26,129.29,32401.0,103.4052,103.4052,103.2774,103.3013,32401.0
2016-05-05 13:20:00,129.28,129.31,129.2,129.28,25581.0,103.2933,103.3173,103.2294,103.2933,25581.0
2016-05-05 13:25:00,129.31,129.35,129.26,129.29,26914.0,103.3173,103.3493,103.2774,103.3013,26914.0
2016-05-05 13:30:00,129.27,129.33,129.19,129.24,19818.0,103.2853,103.3333,103.2214,103.2614,19818.0
2016-05-05 13:35:00,129.24,129.35,129.24,129.3,23750.0,103.2614,103.3493,103.2614,103.3093,23750.0
2016-05-05 13:40:00,129.28,129.32,129.23,129.25,13887.0,103.2933,103.3253,103.2534,103.2694,13887.0
2016-05-05 13:45:00,129.26,129.34,129.24,129.24,24050.0,103.2774,103.3413,103.2614,103.2614,24050.0
2016-05-05 13:50:00,129.24,129.44,129.24,129.37,19622.0,103.2614,103.4212,103.2614,103.3652,19622.0
2016-05-05 13:55:00,129.36,129.45,129.31,129.44,25873.0,103.3573,103.4292,103.3173,103.4212,25873.0
2016-05-05 14:00:00,129.43,129.45,129.36,129.41,24580.0,103.4132,103.4292,103.3573,103.3972,24580.0
2016-05-05 14:05:00,129.39,129.44,129.36,129.4,19470.0,103.3812,103.4212,103.3573,103.3892,19470.0
2016-05-05 14:10:00,129.4,129.46,129.4,129.44,34106.0,103.3892,103.4372,103.3892,103.4212,34106.0
2016-05-05 14:15:00,129.44,129.46,129.4,129.42,27816.0,103.4212,103.4372,103.3892,103.4052,27816.0
2016-05-05 14:20:00,129.42,129.5,129.42,129.42,40602.0,103.4052,103.4691,103.4052,103.4052,40602.0
2016-05-05 14:25:00,129.43,129.46,129.39,129.39,24959.0,103.4132,103.4372,103.3812,103.3812,24959.0
2016-05-05 14:30:00,129.39,129.46,129.39,129.45,24979.0,103.3812,103.4372,103.3812,103.4292,24979.0
2016-05-05 14:35:00,129.45,129.46,129.36,129.36,50993.0,103.4292,103.4372,103.3573,103.3573,50993.0
2016-05-05 14:40:00,129.35,129.44,129.32,129.42,28171.0,103.3493,103.4212,103.3253,103.4052,28171.0
2016-05-05 14:45:00,129.43,129.48,129.4,129.42,23828.0,103.4132,103.4531,103.3892,103.4052,23828.0
2016-05-05 14:50:00,129.41,129.46,129.34,129.37,39015.0,103.3972,103.4372,103.3413,103.3652,39015.0
2016-05-05 14:55:00,129.36,129.44,129.36,129.38,28031.0,103.3573,103.4212,103.3573,103.3732,28031.0
2016-05-05 15:00:00,129.39,129.42,129.28,129.33,34901.0,103.3812,103.4052,103.2933,103.3333,34901.0
2016-05-05 15:05:00,129.33,129.33,129.23,129.26,35968.0,103.3333,103.3333,103.2534,103.2774,35968.0
2016-05-05 15:10:00,129.26,129.33,129.2,129.31,56973.0,103.2774,103.3333,103.2294,103.3173,56973.0
2016-05-05 15:15:00,129.29,129.36,129.24,129.35,30801.0,103.3013,103.3573,103.2614,103.3493,30801.0
2016-05-05 15:20:00,129.35,129.51,129.35,129.51,37637.0,103.3493,103.4771,103.3493,103.4771,37637.0
2016-05-05 15:25:00,129.51,129.52,129.39,129.44,37437.0,103.4771,103.4851,103.3812,103.4212,37437.0
2016-05-05 15:30:00,129.45,129.49,129.38,129.46,38331.0,103.4292,103.4611,103.3732,103.4372,38331.0
2016-05-05 15:35:00,129.46,129.48,129.39,129.44,50719.0,103.4372,103.4531,103.3812,103.4212,50719.0
2016-05-05 15:40:00,129.45,129.51,129.43,129.46,58849.0,103.4292,103.4771,103.4132,103.4372,58849.0
2016-05-05 15:45:00,129.46,129.5,129.37,129.39,74232.0,103.4372,103.4691,103.3652,103.3812,74232.0
2016-05-05 15:50:00,129.38,129.42,129.27,129.35,97103.0,103.3732,103.4052,103.2853,103.3493,97103.0
2016-05-05 15:55:00,129.36,129.36,129.21,129.27,264230.0,103.3573,103.3573,103.2374,103.2853,264230.0
2016-05-06 09:30:00,129.38,129.42,129.11,129.16,102568.0,103.3732,103.4052,103.1575,103.1975,102568.0
2016-05-06 09:35:00,129.1,129.17,128.59,129.05,95931.0,103.1495,103.2054,102.742,103.1096,95931.0
2016-05-06 09:40:00,129.05,129.18,128.86,129.04,48693.0,103.1096,103.2134,102.9578,103.1016,48693.0
2016-05-06 09:45:00,129.06,129.24,128.99,129.03,37736.0,103.1176,103.2614,103.0616,103.0936,37736.0
2016-05-06 09:50:00,129.0,129.2,128.92,129.16,39516.0,103.0696,103.2294,103.0057,103.1975,39516.0
2016-05-06 09:55:00,129.16,129.24,129.03,129.15,42426.0,103.1975,103.2614,103.0936,103.1895,42426.0
2016-05-06 10:00:00,129.16,129.3,129.12,129.17,34348.0,103.1975,103.3093,103.1655,103.2054,34348.0
2016-05-06 10:05:00,129.17,129.19,128.95,129.04,42734.0,103.2054,103.2214,103.0297,103.1016,42734.0
2016-05-06 10:10:00,129.06,129.28,129.02,129.13,77348.0,103.1176,103.2933,103.0856,103.1735,77348.0
2016-05-06 10:15:00,129.08,129.14,128.94,128.96,29276.0,103.1335,103.1815,103.0217,103.0377,29276.0
2016-05-06 10:20:00,128.96,129.14,128.89,128.97,41222.0,103.0377,103.1815,102.9817,103.0457,41222.0
2016-05-06 10:25:00,128.98,129.09,128.85,128.89,31328.0,103.0536,103.1415,102.9498,102.9817,31328.0
2016-05-06 10:30:00,128.91,129.02,128.91,128.95,36897.0,102.9977,103.0856,102.9977,103.0297,36897.0
2016-05-06 10:35:00,128.95,129.02,128.91,129.0,39294.0,103.0297,103.0856,102.9977,103.0696,39294.0
2016-05-06 10:40:00,129.01,129.01,128.87,128.95,33487.0,103.0776,103.0776,102.9658,103.0297,33487.0
2016-05-06 10:45:00,128.95,128.96,128.82,128.89,36587.0,103.0297,103.0377,102.9258,102.9817,36587.0
2016-05-06 10:50:00,128.89,128.92,128.7,128.79,81452.0,102.9817,103.0057,102.8299,102.9018,81452.0
2016-05-06 10:55:00,128.82,128.94,128.8,128.88,46225.0,102.9258,103.0217,102.9098,102.9737,46225.0
2016-05-06 11:00:00,128.91,128.97,128.83,128.88,38326.0,102.9977,103.0457,102.9338,102.9737,38326.0
2016-05-06 11:05:00,128.87,129.09,128.87,129.01,41748.0,102.9658,103.1415,102.9658,103.0776,41748.0
2016-05-06 11:10:00,129.01,129.01,128.91,128.92,53840.0,103.0776,103.0776,102.9977,103.0057,53840.0
2016-05-06 11:15:00,128.93,128.99,128.89,128.95,50885.0,103.0137,103.0616,102.9817,103.0297,50885.0
2016-05-06 11:20:00,128.95,128.97,128.73,128.77,66155.0,103.0297,103.0457,102.8539,102.8859,66155.0
2016-05-06 11:25:00,128.77,128.93,128.74,128.9,38611.0,102.8859,103.0137,102.8619,102.9897,38611.0
2016-05-06 11:30:00,128.89,128.98,128.85,128.86,64319.0,102.9817,103.0536,102.9498,102.9578,64319.0
2016-05-06 11:35:00,128.87,129.09,128.86,129.09,25408.0,102.9658,103.1415,102.9578,103.1415,25408.0
2016-05-06 11:40:00,129.08,129.27,129.07,129.25,26538.0,103.1335,103.2853,103.1255,103.2694,26538.0
2016-05-06 11:45:00,129.25,129.3,129.21,129.25,32845.0,103.2694,103.3093,103.2374,103.2694,32845.0
2016-05-06 11:50:00,129.25,129.27,129.21,129.22,20735.0,103.2694,103.2853,103.2374,103.2454,20735.0
2016-05-06 11:55:00,129.21,129.4,129.21,129.29,36256.0,103.2374,103.3892,103.2374,103.3013,36256.0
2016-05-06 12:00:00,129.27,129.32,129.21,129.28,14800.0,103.2853,103.3253,103.2374,103.2933,14800.0
2016-05-06 12:05:00,129.28,129.36,129.25,129.35,19627.0,103.2933,103.3573,103.2694,103.3493,19627.0
2016-05-06 12:10:00,129.35,129.46,129.31,129.46,18607.0,103.3493,103.4372,103.3173,103.4372,18607.0
2016-05-06 12:15:00,129.47,129.59,129.47,129.59,31432.0,103.4451,103.541,103.4451,103.541,31432.0
2016-05-06 12:20:00,129.59,129.64,129.54,129.63,37116.0,103.541,103.581,103.5011,103.573,37116.0
2016-05-06 12:25:00,129.62,129.65,129.58,129.61,24071.0,103.565,103.589,103.533,103.557,24071.0
2016-05-06 12:30:00,129.62,129.62,129.45,129.45,17214.0,103.565,103.565,103.4292,103.4292,17214.0
2016-05-06 12:35:00,129.45,129.46,129.4,129.43,19034.0,103.4292,103.4372,103.3892,103.4132,19034.0
2016-05-06 12:40:00,129.43,129.49,129.42,129.47,14717.0,103.4132,103.4611,103.4052,103.4451,14717.0
2016-05-06 12:45:00,129.47,129.5,129.44,129.5,18526.0,103.4451,103.4691,103.4212,103.4691,18526.0
2016-05-06 12:50:00,129.48,129.51,129.45,129.48,11944.0,103.4531,103.4771,103.4292,103.4531,11944.0
2016-05-06 12:55:00,129.47,129.63,129.47,129.59,19358.0,103.4451,103.573,103.4451,103.541,19358.0
2016-05-06 13:00:00,129.6,129.66,129.54,129.62,18833.0,103.549,103.597,103.5011,103.565,18833.0
2016-05-06 13:05:00,129.63,129.82,129.63,129.8,25028.0,103.573,103.7248,103.573,103.7088,25028.0
2016-05-06 13:10:00,129.81,129.87,129.7,129.78,36749.0,103.7168,103.7647,103.6289,103.6928,36749.0
2016-05-06 13:15:00,129.78,129.88,129.76,129.84,30465.0,103.6928,103.7727,103.6769,103.7408,30465.0
2016-05-06 13:20:00,129.83,129.86,129.77,129.78,18589.0,103.7328,103.7568,103.6848,103.6928,18589.0
2016-05-06 13:25:00,129.77,129.92,129.7,129.89,21816.0,103.6848,103.8047,103.6289,103.7807,21816.0
2016-05-06 13:30:00,129.89,129.91,129.8,129.84,32098.0,103.7807,103.7967,103.7088,103.7408,32098.0
2016-05-06 13:35:00,129.84,129.89,129.82,129.88,19052.0,103.7408,103.7807,103.7248,103.7727,19052.0
2016-05-06 13:40:00,129.88,129.89,129.81,129.84,26228.0,103.7727,103.7807,103.7168,103.7408,26228.0
2016-05-06 13:45:00,129.84,129.95,129.84,129.93,32895.0,103.7408,103.8287,103.7408,103.8127,32895.0
2016-05-06 13:50:00,129.94,130.04,129.94,130.04,84542.0,103.8207,103.9006,103.8207,103.9006,84542.0
2016-05-06 13:55:00,130.04,130.2,130.0,130.18,43606.0,103.9006,104.0284,103.8686,104.0124,43606.0
2016-05-06 14:00:00,130.19,130.25,130.08,130.25,60111.0,104.0204,104.0684,103.9325,104.0684,60111.0
2016-05-06 14:05:00,130.23,130.24,130.16,130.24,64607.0,104.0524,104.0604,103.9964,104.0604,64607.0
2016-05-06 14:10:00,130.25,130.32,130.24,130.25,49114.0,104.0684,104.1243,104.0604,104.0684,49114.0
2016-05-06 14:15:00,130.26,130.32,130.25,130.31,38842.0,104.0763,104.1243,104.0684,104.1163,38842.0
2016-05-06 14:20:00,130.31,130.36,130.22,130.26,38352.0,104.1163,104.1562,104.0444,104.0763,38352.0
2016-05-06 14:25:00,130.24,130.36,130.23,130.36,34078.0,104.0604,104.1562,104.0524,104.1562,34078.0
2016-05-06 14:30:00,130.35,130.35,130.23,130.27,27451.0,104.1483,104.1483,104.0524,104.0843,27451.0
2016-05-06 14:35:00,130.27,130.48,130.26,130.42,65596.0,104.0843,104.2521,104.0763,104.2042,65596.0
2016-05-06 14:40:00,130.41,130.47,130.39,130.42,31247.0,104.1962,104.2441,104.1802,104.2042,31247.0
2016-05-06 14:45:00,130.42,130.45,130.33,130.34,33550.0,104.2042,104.2282,104.1323,104.1403,33550.0
2016-05-06 14:50:00,130.35,130.46,130.29,130.42,39068.0,104.1483,104.2361,104.1003,104.2042,39068.0
2016-05-06 14:55:00,130.41,130.42,130.24,130.28,36280.0,104.1962,104.2042,104.0604,104.0923,36280.0
2016-05-06 15:00:00,130.23,130.38,130.23,130.37,34978.0,104.0524,104.1722,104.0524,104.1642,34978.0
2016-05-06 15:05:00,130.37,130.43,130.25,130.26,91774.0,104.1642,104.2122,104.0684,104.0763,91774.0
2016-05-06 15:10:00,130.28,130.36,130.28,130.34,92679.0,104.0923,104.1562,104.0923,104.1403,92679.0
2016-05-06 15:15:00,130.35,130.39,130.28,130.35,41449.0,104.1483,104.1802,104.0923,104.1483,41449.0
2016-05-06 15:20:00,130.35,130.44,130.34,130.44,45324.0,104.1483,104.2202,104.1403,104.2202,45324.0
2016-05-06 15:25:00,130.45,130.47,130.39,130.44,52242.0,104.2282,104.2441,104.1802,104.2202,52242.0
2016-05-06 15:30:00,130.43,130.45,130.3,130.34,59631.0,104.2122,104.2282,104.1083,104.1403,59631.0
2016-05-06 15:35:00,130.34,130.46,130.34,130.43,45127.0,104.1403,104.2361,104.1403,104.2122,45127.0
2016-05-06 15:40:00,130.43,130.47,130.38,130.4,48958.0,104.2122,104.2441,104.1722,104.1882,48958.0
2016-05-06 15:45:00,130.41,130.47,130.34,130.42,84711.0,104.1962,104.2441,104.1403,104.2042,84711.0
2016-05-06 15:50:00,130.41,130.47,130.38,130.43,80222.0,104.1962,104.2441,104.1722,104.2122,80222.0
2016-05-06 15:55:00,130.43,130.58,130.43,130.58,144808.0,104.2122,104.332,104.2122,104.332,144808.0
2016-05-09 09:30:00,130.65,130.8,130.35,130.63,134623.0,104.388,104.5078,104.1483,104.372,134623.0
2016-05-09 09:35:00,130.63,130.93,130.63,130.88,71866.0,104.372,104.6117,104.372,104.5717,71866.0
2016-05-09 09:40:00,130.88,131.15,130.75,131.03,87936.0,104.5717,104.7874,104.4679,104.6916,87936.0
2016-05-09 09:45:00,131.05,131.34,131.02,131.14,70628.0,104.7075,104.9393,104.6836,104.7795,70628.0
2016-05-09 09:50:00,131.13,131.4,131.11,131.25,74485.0,104.7715,104.9872,104.7555,104.8673,74485.0
2016-05-09 09:55:00,131.29,131.45,131.25,131.43,53557.0,104.8993,105.0271,104.8673,105.0112,53557.0
2016-05-09 10:00:00,131.44,131.5,131.27,131.37,107307.0,105.0192,105.0671,104.8833,104.9632,107307.0
2016-05-09 10:05:00,131.38,131.41,131.28,131.35,82518.0,104.9712,104.9952,104.8913,104.9472,82518.0
2016-05-09 10:10:00,131.31,131.31,131.0,131.11,80587.0,104.9153,104.9153,104.6676,104.7555,80587.0
2016-05-09 10:15:00,131.12,131.3,131.09,131.22,52133.0,104.7635,104.9073,104.7395,104.8434,52133.0
2016-05-09 10:20:00,131.22,131.27,131.07,131.1,64598.0,104.8434,104.8833,104.7235,104.7475,64598.0
2016-05-09 10:25:00,131.1,131.19,130.86,130.86,57466.0,104.7475,104.8194,104.5557,104.5557,57466.0
2016-05-09 10:30:00,130.86,131.14,130.82,131.13,70015.0,104.5557,104.7795,104.5238,104.7715,70015.0
2016-05-09 10:35:00,131.13,131.15,130.99,131.04,77146.0,104.7715,104.7874,104.6596,104.6996,77146.0
2016-05-09 10:40:00,131.03,131.04,130.94,130.98,53376.0,104.6916,104.6996,104.6197,104.6516,53376.0
2016-05-09 10:45:00,130.99,131.13,130.94,131.13,71978.0,104.6596,104.7715,104.6197,104.7715,71978.0
2016-05-09 10:50:00,131.14,131.28,131.11,131.25,41733.0,104.7795,104.8913,104.7555,104.8673,41733.0
2016-05-09 10:55:00,131.26,131.32,131.25,131.25,39949.0,104.8753,104.9233,104.8673,104.8673,39949.0
2016-05-09 11:00:00,131.24,131.28,131.15,131.17,44664.0,104.8594,104.8913,104.7874,104.8034,44664.0
2016-05-09 11:05:00,131.17,131.21,131.13,131.2,42833.0,104.8034,104.8354,104.7715,104.8274,42833.0
2016-05-09 11:10:00,131.21,131.22,131.08,131.09,53574.0,104.8354,104.8434,104.7315,104.7395,53574.0
2016-05-09 11:15:00,131.08,131.14,130.91,130.92,52764.0,104.7315,104.7795,104.5957,104.6037,52764.0
2016-05-09 11:20:00,130.92,131.09,130.87,131.04,38341.0,104.6037,104.7395,104.5637,104.6996,38341.0
2016-05-09 11:25:00,131.03,131.03,130.94,130.97,33951.0,104.6916,104.6916,104.6197,104.6436,33951.0
2016-05-09 11:30:00,130.98,131.0,130.89,130.92,40668.0,104.6516,104.6676,104.5797,104.6037,40668.0
2016-05-09 11:35:00,130.91,130.98,130.88,130.91,28547.0,104.5957,104.6516,104.5717,104.5957,28547.0
2016-05-09 11:40:00,130.91,130.99,130.89,130.96,44077.0,104.5957,104.6596,104.5797,104.6356,44077.0
2016-05-09 11:45:00,130.96,131.34,130.94,131.3,56722.0,104.6356,104.9393,104.6197,104.9073,56722.0
2016-05-09 11:50:00,131.3,131.35,131.23,131.27,55435.0,104.9073,104.9472,104.8514,104.8833,55435.0
2016-05-09 11:55:00,131.28,131.28,131.16,131.25,24751.0,104.8913,104.8913,104.7954,104.8673,24751.0
2016-05-09 12:00:00,131.24,131.25,131.03,131.14,27992.0,104.8594,104.8673,104.6916,104.7795,27992.0
2016-05-09 12:05:00,131.13,131.18,131.05,131.09,34140.0,104.7715,104.8114,104.7075,104.7395,34140.0
2016-05-09 12:10:00,131.08,131.09,130.98,131.09,27304.0,104.7315,104.7395,104.6516,104.7395,27304.0
2016-05-09 12:15:00,131.09,131.14,131.02,131.06,20701.0,104.7395,104.7795,104.6836,104.7155,20701.0
2016-05-09 12:20:00,131.06,131.13,131.04,131.08,21369.0,104.7155,104.7715,104.6996,104.7315,21369.0
2016-05-09 12:25:00,131.08,131.17,131.04,131.09,21988.0,104.7315,104.8034,104.6996,104.7395,21988.0
2016-05-09 12:30:00,131.09,131.17,131.09,131.17,26203.0,104.7395,104.8034,104.7395,104.8034,26203.0
2016-05-09 12:35:00,131.18,131.18,131.06,131.11,37115.0,104.8114,104.8114,104.7155,104.7555,37115.0
2016-05-09 12:40:00,131.11,131.13,130.94,130.95,84118.0,104.7555,104.7715,104.6197,104.6276,84118.0
2016-05-09 12:45:00,130.95,131.16,130.91,131.05,64372.0,104.6276,104.7954,104.5957,104.7075,64372.0
2016-05-09 12:50:00,131.05,131.09,130.95,131.08,20144.0,104.7075,104.7395,104.6276,104.7315,20144.0
2016-05-09 12:55:00,131.07,131.12,131.03,131.07,19755.0,104.7235,104.7635,104.6916,104.7235,19755.0
2016-05-09 13:00:00,131.07,131.11,131.03,131.04,52183.0,104.7235,104.7555,104.6916,104.6996,52183.0
2016-05-09 13:05:00,131.05,131.1,130.96,131.09,33345.0,104.7075,104.7475,104.6356,104.7395,33345.0
2016-05-09 13:10:00,131.1,131.24,131.1,131.22,34422.0,104.7475,104.8594,104.7475,104.8434,34422.0
2016-05-09 13:15:00,131.21,131.24,131.07,131.15,23363.0,104.8354,104.8594,104.7235,104.7874,23363.0
2016-05-09 13:20:00,131.16,131.18,131.12,131.13,17226.0,104.7954,104.8114,104.7635,104.7715,17226.0
2016-05-09 13:25:00,131.11,131.19,131.03,131.11,39115.0,104.7555,104.8194,104.6916,104.7555,39115.0
2016-05-09 13:30:00,131.12,131.27,131.1,131.26,29122.0,104.7635,104.8833,104.7475,104.8753,29122.0
2016-05-09 13:35:00,131.26,131.29,130.99,131.02,45223.0,104.8753,104.8993,104.6596,104.6836,45223.0
2016-05-09 13:40:00,131.01,131.16,131.01,131.12,18014.0,104.6756,104.7954,104.6756,104.7635,18014.0
2016-05-09 13:45:00,131.12,131.17,131.04,131.08,24648.0,104.7635,104.8034,104.6996,104.7315,24648.0
2016-05-09 13:50:00,131.1,131.16,131.08,131.14,23619.0,104.7475,104.7954,104.7315,104.7795,23619.0
2016-05-09 13:55:00,131.14,131.15,130.99,131.02,29662.0,104.7795,104.7874,104.6596,104.6836,29662.0
2016-05-09 14:00:00,131.02,131.04,130.91,130.94,33299.0,104.6836,104.6996,104.5957,104.6197,33299.0
2016-05-09 14:05:00,130.93,130.95,130.8,130.84,40927.0,104.6117,104.6276,104.5078,104.5398,40927.0
2016-05-09 14:10:00,130.84,130.96,130.83,130.93,29237.0,104.5398,104.6356,104.5318,104.6117,29237.0
2016-05-09 14:15:00,130.93,130.94,130.86,130.93,19466.0,104.6117,104.6197,104.5557,104.6117,19466.0
2016-05-09 14:20:00,130.93,131.0,130.87,130.97,28547.0,104.6117,104.6676,104.5637,104.6436,28547.0
2016-05-09 14:25:00,130.98,131.04,130.91,130.92,28290.0,104.6516,104.6996,104.5957,104.6037,28290.0
2016-05-09 14:30:00,130.93,130.97,130.92,130.94,15235.0,104.6117,104.6436,104.6037,104.6197,15235.0
2016-05-09 14:35:00,130.95,130.99,130.9,130.98,23206.0,104.6276,104.6596,104.5877,104.6516,23206.0
2016-05-09 14:40:00,130.98,131.05,130.97,131.03,22494.0,104.6516,104.7075,104.6436,104.6916,22494.0
2016-05-09 14:45:00,131.03,131.06,131.0,131.02,27216.0,104.6916,104.7155,104.6676,104.6836,27216.0
2016-05-09 14:50:00,131.03,131.07,131.0,131.04,47261.0,104.6916,104.7235,104.6676,104.6996,47261.0
2016-05-09 14:55:00,131.03,131.13,131.03,131.09,38912.0,104.6916,104.7715,104.6916,104.7395,38912.0
2016-05-09 15:00:00,131.08,131.15,131.06,131.14,76392.0,104.7315,104.7874,104.7155,104.7795,76392.0
2016-05-09 15:05:00,131.12,131.12,131.0,131.05,32844.0,104.7635,104.7635,104.6676,104.7075,32844.0
2016-05-09 15:10:00,131.05,131.1,131.01,131.08,27931.0,104.7075,104.7475,104.6756,104.7315,27931.0
2016-05-09 15:15:00,131.08,131.11,131.02,131.08,29952.0,104.7315,104.7555,104.6836,104.7315,29952.0
2016-05-09 15:20:00,131.08,131.1,131.04,131.04,34623.0,104.7315,104.7475,104.6996,104.6996,34623.0
2016-05-09 15:25:00,131.05,131.06,131.02,131.04,52868.0,104.7075,104.7155,104.6836,104.6996,52868.0
2016-05-09 15:30:00,131.06,131.06,130.99,131.04,44075.0,104.7155,104.7155,104.6596,104.6996,44075.0
2016-05-09 15:35:00,131.04,131.08,131.02,131.03,36112.0,104.6996,104.7315,104.6836,104.6916,36112.0
2016-05-09 15:40:00,131.03,131.12,131.01,131.02,49699.0,104.6916,104.7635,104.6756,104.6836,49699.0
2016-05-09 15:45:00,131.01,131.08,130.9,130.93,84499.0,104.6756,104.7315,104.5877,104.6117,84499.0
2016-05-09 15:50:00,130.93,130.96,130.74,130.75,105401.0,104.6117,104.6356,104.4599,104.4679,105401.0
2016-05-09 15:55:00,130.75,130.87,130.7,130.85,155036.0,104.4679,104.5637,104.4279,104.5478,155036.0
2016-05-10 09:30:00,130.85,131.28,130.85,131.13,120747.0,104.5478,104.8913,104.5478,104.7715,120747.0
2016-05-10 09:35:00,131.16,131.39,131.16,131.25,65570.0,104.7954,104.9792,104.7954,104.8673,65570.0
2016-05-10 09:40:00,131.25,131.39,131.04,131.3,68549.0,104.8673,104.9792,104.6996,104.9073,68549.0
2016-05-10 09:45:00,131.31,131.7,131.31,131.38,80826.0,104.9153,105.2269,104.9153,104.9712,80826.0
2016-05-10 09:50:00,131.4,131.56,131.34,131.54,43066.0,104.9872,105.115,104.9393,105.0991,43066.0
2016-05-10 09:55:00,131.54,131.73,131.54,131.66,48464.0,105.0991,105.2509,105.0991,105.1949,48464.0
2016-05-10 10:00:00,131.65,131.88,131.6,131.86,57140.0,105.1869,105.3707,105.147,105.3547,57140.0
2016-05-10 10:05:00,131.85,131.93,131.78,131.9,79394.0,105.3467,105.4107,105.2908,105.3867,79394.0
2016-05-10 10:10:00,131.89,131.96,131.74,131.74,67255.0,105.3787,105.4346,105.2589,105.2589,67255.0
2016-05-10 10:15:00,131.76,131.83,131.61,131.76,53495.0,105.2748,105.3308,105.155,105.2748,53495.0
2016-05-10 10:20:00,131.75,131.91,131.66,131.75,53526.0,105.2668,105.3947,105.1949,105.2668,53526.0
2016-05-10 10:25:00,131.75,131.84,131.73,131.77,44815.0,105.2668,105.3388,105.2509,105.2828,44815.0
2016-05-10 10:30:00,131.77,131.78,131.65,131.67,28931.0,105.2828,105.2908,105.1869,105.2029,28931.0
2016-05-10 10:35:00,131.68,131.84,131.68,131.8,30735.0,105.2109,105.3388,105.2109,105.3068,30735.0
2016-05-10 10:40:00,131.82,131.83,131.73,131.79,33741.0,105.3228,105.3308,105.2509,105.2988,33741.0
2016-05-10 10:45:00,131.79,131.83,131.69,131.69,26484.0,105.2988,105.3308,105.2189,105.2189,26484.0
2016-05-10 10:50:00,131.7,131.8,131.64,131.69,35569.0,105.2269,105.3068,105.179,105.2189,35569.0
2016-05-10 10:55:00,131.7,131.83,131.66,131.81,38304.0,105.2269,105.3308,105.1949,105.3148,38304.0
2016-05-10 11:00:00,131.8,131.81,131.72,131.75,32365.0,105.3068,105.3148,105.2429,105.2668,32365.0
2016-05-10 11:05:00,131.75,131.79,131.67,131.67,32516.0,105.2668,105.2988,105.2029,105.2029,32516.0
2016-05-10 11:10:00,131.67,131.71,131.58,131.63,36390.0,105.2029,105.2349,105.131,105.171,36390.0
2016-05-10 11:15:00,131.63,131.66,131.6,131.62,28429.0,105.171,105.1949,105.147,105.163,28429.0
2016-05-10 11:20:00,131.62,131.63,131.56,131.6,29237.0,105.163,105.171,105.115,105.147,29237.0
2016-05-10 11:25:00,131.6,131.66,131.5,131.66,46567.0,105.147,105.1949,105.0671,105.1949,46567.0
2016-05-10 11:30:00,131.64,131.75,131.58,131.75,35799.0,105.179,105.2668,105.131,105.2668,35799.0
2016-05-10 11:35:00,131.75,131.77,131.62,131.72,29078.0,105.2668,105.2828,105.163,105.2429,29078.0
2016-05-10 11:40:00,131.73,131.75,131.67,131.71,36539.0,105.2509,105.2668,105.2029,105.2349,36539.0
2016-05-10 11:45:00,131.73,131.77,131.6,131.73,42973.0,105.2509,105.2828,105.147,105.2509,42973.0
2016-05-10 11:50:00,131.73,131.86,131.73,131.83,40700.0,105.2509,105.3547,105.2509,105.3308,40700.0
2016-05-10 11:55:00,131.81,131.87,131.76,131.83,46106.0,105.3148,105.3627,105.2748,105.3308,46106.0
2016-05-10 12:00:00,131.83,131.88,131.78,131.84,22782.0,105.3308,105.3707,105.2908,105.3388,22782.0
2016-05-10 12:05:00,131.84,131.88,131.8,131.83,26254.0,105.3388,105.3707,105.3068,105.3308,26254.0
2016-05-10 12:10:00,131.83,131.88,131.83,131.85,26466.0,105.3308,105.3707,105.3308,105.3467,26466.0
2016-05-10 12:15:00,131.85,131.88,131.82,131.85,44190.0,105.3467,105.3707,105.3228,105.3467,44190.0
2016-05-10 12:20:00,131.86,131.9,131.81,131.88,17918.0,105.3547,105.3867,105.3148,105.3707,17918.0
2016-05-10 12:25:00,131.88,131.88,131.82,131.85,19716.0,105.3707,105.3707,105.3228,105.3467,19716.0
2016-05-10 12:30:00,131.86,131.88,131.7,131.71,44024.0,105.3547,105.3707,105.2269,105.2349,44024.0
2016-05-10 12:35:00,131.72,131.77,131.69,131.73,33766.0,105.2429,105.2828,105.2189,105.2509,33766.0
2016-05-10 12:40:00,131.74,131.75,131.7,131.73,21224.0,105.2589,105.2668,105.2269,105.2509,21224.0
2016-05-10 12:45:00,131.74,131.75,131.64,131.65,27147.0,105.2589,105.2668,105.179,105.1869,27147.0
2016-05-10 12:50:00,131.65,131.65,131.56,131.61,42066.0,105.1869,105.1869,105.115,105.155,42066.0
2016-05-10 12:55:00,131.62,131.63,131.55,131.59,28251.0,105.163,105.171,105.107,105.139,28251.0
2016-05-10 13:00:00,131.57,131.6,131.57,131.58,24756.0,105.123,105.147,105.123,105.131,24756.0
2016-05-10 13:05:00,131.58,131.59,131.54,131.58,24335.0,105.131,105.139,105.0991,105.131,24335.0
2016-05-10 13:10:00,131.57,131.57,131.51,131.52,29588.0,105.123,105.123,105.0751,105.0831,29588.0
2016-05-10 13:15:00,131.52,131.54,131.47,131.49,33732.0,105.0831,105.0991,105.0431,105.0591,33732.0
2016-05-10 13:20:00,131.5,131.57,131.48,131.55,26712.0,105.0671,105.123,105.0511,105.107,26712.0
2016-05-10 13:25:00,131.54,131.54,131.43,131.44,48560.0,105.0991,105.0991,105.0112,105.0192,48560.0
2016-05-10 13:30:00,131.46,131.6,131.45,131.49,52143.0,105.0351,105.147,105.0271,105.0591,52143.0
2016-05-10 13:35:00,131.5,131.5,131.44,131.45,16180.0,105.0671,105.0671,105.0192,105.0271,16180.0
2016-05-10 13:40:00,131.46,131.56,131.46,131.51,35428.0,105.0351,105.115,105.0351,105.0751,35428.0
2016-05-10 13:45:00,131.52,131.52,131.46,131.49,22312.0,105.0831,105.0831,105.0351,105.0591,22312.0
2016-05-10 13:50:00,131.5,131.52,131.46,131.5,28591.0,105.0671,105.0831,105.0351,105.0671,28591.0
2016-05-10 13:55:00,131.49,131.55,131.44,131.44,53200.0,105.0591,105.107,105.0192,105.0192,53200.0
2016-05-10 14:00:00,131.44,131.5,131.44,131.47,50919.0,105.0192,105.0671,105.0192,105.0431,50919.0
2016-05-10 14:05:00,131.47,131.51,131.43,131.44,45189.0,105.0431,105.0751,105.0112,105.0192,45189.0
2016-05-10 14:10:00,131.44,131.52,131.44,131.5,42101.0,105.0192,105.0831,105.0192,105.0671,42101.0
2016-05-10 14:15:00,131.5,131.54,131.42,131.49,27943.0,105.0671,105.0991,105.0032,105.0591,27943.0
2016-05-10 14:20:00,131.49,131.5,131.39,131.42,55358.0,105.0591,105.0671,104.9792,105.0032,55358.0
2016-05-10 14:25:00,131.43,131.48,131.42,131.46,27455.0,105.0112,105.0511,105.0032,105.0351,27455.0
2016-05-10 14:30:00,131.44,131.46,131.25,131.25,104115.0,105.0192,105.0351,104.8673,104.8673,104115.0
2016-05-10 14:35:00,131.25,131.29,131.23,131.29,54446.0,104.8673,104.8993,104.8514,104.8993,54446.0
2016-05-10 14:40:00,131.28,131.29,131.23,131.26,42002.0,104.8913,104.8993,104.8514,104.8753,42002.0
2016-05-10 14:45:00,131.26,131.29,131.21,131.25,39391.0,104.8753,104.8993,104.8354,104.8673,39391.0
2016-05-10 14:50:00,131.25,131.26,131.14,131.16,60756.0,104.8673,104.8753,104.7795,104.7954,60756.0
2016-05-10 14:55:00,131.15,131.27,131.15,131.24,29943.0,104.7874,104.8833,104.7874,104.8594,29943.0
2016-05-10 15:00:00,131.23,131.3,131.23,131.24,43771.0,104.8514,104.9073,104.8514,104.8594,43771.0
2016-05-10 15:05:00,131.25,131.44,131.25,131.44,35283.0,104.8673,105.0192,104.8673,105.0192,35283.0
2016-05-10 15:10:00,131.44,131.54,131.42,131.53,42630.0,105.0192,105.0991,105.0032,105.0911,42630.0
2016-05-10 15:15:00,131.54,131.57,131.5,131.52,38546.0,105.0991,105.123,105.0671,105.0831,38546.0
2016-05-10 15:20:00,131.51,131.64,131.5,131.62,35420.0,105.0751,105.179,105.0671,105.163,35420.0
2016-05-10 15:25:00,131.62,131.67,131.57,131.59,35687.0,105.163,105.2029,105.123,105.139,35687.0
2016-05-10 15:30:00,131.6,131.62,131.57,131.6,34343.0,105.147,105.163,105.123,105.147,34343.0
2016-05-10 15:35:00,131.6,131.6,131.55,131.59,34339.0,105.147,105.147,105.107,105.139,34339.0
2016-05-10 15:40:00,131.58,131.66,131.57,131.64,61663.0,105.131,105.1949,105.123,105.179,61663.0
2016-05-10 15:45:00,131.65,131.68,131.58,131.6,50774.0,105.1869,105.2109,105.131,105.147,50774.0
2016-05-10 15:50:00,131.6,131.65,131.55,131.55,64674.0,105.147,105.1869,105.107,105.107,64674.0
2016-05-10 15:55:00,131.55,131.66,131.54,131.63,136312.0,105.107,105.1949,105.0991,105.171,136312.0
2016-05-11 09:30:00,131.24,131.62,131.15,131.17,119819.0,104.8594,105.163,104.7874,104.8034,119819.0
2016-05-11 09:35:00,131.24,131.27,130.75,130.97,191334.0,104.8594,104.8833,104.4679,104.6436,191334.0
2016-05-11 09:40:00,130.9,131.01,130.39,130.45,94465.0,104.5877,104.6756,104.1802,104.2282,94465.0
2016-05-11 09:45:00,130.45,130.87,130.4,130.72,74882.0,104.2282,104.5637,104.1882,104.4439,74882.0
2016-05-11 09:50:00,130.73,130.88,130.5,130.55,89575.0,104.4519,104.5717,104.2681,104.3081,89575.0
2016-05-11 09:55:00,130.55,130.72,130.36,130.71,120965.0,104.3081,104.4439,104.1562,104.4359,120965.0
2016-05-11 10:00:00,130.66,130.87,130.66,130.8,69353.0,104.3959,104.5637,104.3959,104.5078,69353.0
2016-05-11 10:05:00,130.78,130.81,130.66,130.68,58035.0,104.4918,104.5158,104.3959,104.4119,58035.0
2016-05-11 10:10:00,130.68,130.93,130.61,130.93,41175.0,104.4119,104.6117,104.356,104.6117,41175.0
2016-05-11 10:15:00,130.93,130.94,130.69,130.7,46229.0,104.6117,104.6197,104.4199,104.4279,46229.0
2016-05-11 10:20:00,130.7,130.87,130.7,130.81,39137.0,104.4279,104.5637,104.4279,104.5158,39137.0
2016-05-11 10:25:00,130.84,130.85,130.65,130.73,59593.0,104.5398,104.5478,104.388,104.4519,59593.0
2016-05-11 10:30:00,130.73,130.91,130.6,130.61,51561.0,104.4519,104.5957,104.348,104.356,51561.0
2016-05-11 10:35:00,130.61,130.66,130.48,130.55,60353.0,104.356,104.3959,104.2521,104.3081,60353.0
2016-05-11 10:40:00,130.55,130.66,130.49,130.64,43063.0,104.3081,104.3959,104.2601,104.38,43063.0
2016-05-11 10:45:00,130.65,130.67,130.45,130.47,29465.0,104.388,104.4039,104.2282,104.2441,29465.0
2016-05-11 10:50:00,130.46,130.59,130.39,130.55,37804.0,104.2361,104.34,104.1802,104.3081,37804.0
2016-05-11 10:55:00,130.56,130.56,130.45,130.47,47540.0,104.316,104.316,104.2282,104.2441,47540.0
2016-05-11 11:00:00,130.46,130.5,130.34,130.4,54721.0,104.2361,104.2681,104.1403,104.1882,54721.0
2016-05-11 11:05:00,130.4,130.46,130.34,130.43,64056.0,104.1882,104.2361,104.1403,104.2122,64056.0
2016-05-11 11:10:00,130.41,130.44,130.31,130.32,44140.0,104.1962,104.2202,104.1163,104.1243,44140.0
2016-05-11 11:15:00,130.32,130.32,130.24,130.3,43366.0,104.1243,104.1243,104.0604,104.1083,43366.0
2016-05-11 11:20:00,130.3,130.43,130.28,130.4,46107.0,104.1083,104.2122,104.0923,104.1882,46107.0
2016-05-11 11:25:00,130.41,130.43,130.35,130.35,57231.0,104.1962,104.2122,104.1483,104.1483,57231.0
2016-05-11 11:30:00,130.36,130.37,130.11,130.13,47045.0,104.1562,104.1642,103.9565,103.9725,47045.0
2016-05-11 11:35:00,130.12,130.23,129.95,129.95,83479.0,103.9645,104.0524,103.8287,103.8287,83479.0
2016-05-11 11:40:00,129.95,129.97,129.84,129.95,45427.0,103.8287,103.8446,103.7408,103.8287,45427.0
2016-05-11 11:45:00,129.96,130.1,129.96,129.97,51313.0,103.8367,103.9485,103.8367,103.8446,51313.0
2016-05-11 11:50:00,129.97,130.04,129.93,129.98,83997.0,103.8446,103.9006,103.8127,103.8526,83997.0
2016-05-11 11:55:00,129.97,130.05,129.88,129.93,45051.0,103.8446,103.9086,103.7727,103.8127,45051.0
2016-05-11 12:00:00,129.92,129.98,129.81,129.92,86180.0,103.8047,103.8526,103.7168,103.8047,86180.0
2016-05-11 12:05:00,129.93,129.99,129.85,129.93,30186.0,103.8127,103.8606,103.7488,103.8127,30186.0
2016-05-11 12:10:00,129.94,129.94,129.79,129.83,52316.0,103.8207,103.8207,103.7008,103.7328,52316.0
2016-05-11 12:15:00,129.83,129.84,129.74,129.74,52534.0,103.7328,103.7408,103.6609,103.6609,52534.0
2016-05-11 12:20:00,129.74,129.75,129.67,129.69,38254.0,103.6609,103.6689,103.6049,103.6209,38254.0
2016-05-11 12:25:00,129.68,129.69,129.62,129.63,51510.0,103.6129,103.6209,103.565,103.573,51510.0
2016-05-11 12:30:00,129.63,129.65,129.56,129.6,54797.0,103.573,103.589,103.5171,103.549,54797.0
2016-05-11 12:35:00,129.61,129.67,129.6,129.66,53368.0,103.557,103.6049,103.549,103.597,53368.0
2016-05-11 12:40:00,129.66,129.68,129.5,129.5,62970.0,103.597,103.6129,103.4691,103.4691,62970.0
2016-05-11 12:45:00,129.5,129.52,129.44,129.46,75837.0,103.4691,103.4851,103.4212,103.4372,75837.0
2016-05-11 12:50:00,129.45,129.7,129.45,129.69,36044.0,103.4292,103.6289,103.4292,103.6209,36044.0
2016-05-11 12:55:00,129.69,129.81,129.68,129.77,37654.0,103.6209,103.7168,103.6129,103.6848,37654.0
2016-05-11 13:00:00,129.77,129.81,129.61,129.78,33677.0,103.6848,103.7168,103.557,103.6928,33677.0
2016-05-11 13:05:00,129.77,129.92,129.75,129.89,41551.0,103.6848,103.8047,103.6689,103.7807,41551.0
2016-05-11 13:10:00,129.9,130.0,129.88,129.96,26321.0,103.7887,103.8686,103.7727,103.8367,26321.0
2016-05-11 13:15:00,129.97,130.01,129.82,129.84,28679.0,103.8446,103.8766,103.7248,103.7408,28679.0
2016-05-11 13:20:00,129.82,129.84,129.67,129.71,37128.0,103.7248,103.7408,103.6049,103.6369,37128.0
2016-05-11 13:25:00,129.7,129.7,129.63,129.67,44430.0,103.6289,103.6289,103.573,103.6049,44430.0
2016-05-11 13:30:00,129.68,129.68,129.52,129.67,43985.0,103.6129,103.6129,103.4851,103.6049,43985.0
2016-05-11 13:35:00,129.67,129.81,129.64,129.8,27799.0,103.6049,103.7168,103.581,103.7088,27799.0
2016-05-11 13:40:00,129.79,129.85,129.79,129.81,23303.0,103.7008,103.7488,103.7008,103.7168,23303.0
2016-05-11 13:45:00,129.8,129.9,129.75,129.75,44054.0,103.7088,103.7887,103.6689,103.6689,44054.0
2016-05-11 13:50:00,129.76,129.79,129.5,129.52,55692.0,103.6769,103.7008,103.4691,103.4851,55692.0
2016-05-11 13:55:00,129.52,129.75,129.51,129.67,36536.0,103.4851,103.6689,103.4771,103.6049,36536.0
2016-05-11 14:00:00,129.66,129.67,129.49,129.51,62460.0,103.597,103.6049,103.4611,103.4771,62460.0
2016-05-11 14:05:00,129.52,129.59,129.46,129.53,59480.0,103.4851,103.541,103.4372,103.4931,59480.0
2016-05-11 14:10:00,129.53,129.63,129.52,129.53,41149.0,103.4931,103.573,103.4851,103.4931,41149.0
2016-05-11 14:15:00,129.53,129.61,129.49,129.58,36750.0,103.4931,103.557,103.4611,103.533,36750.0
2016-05-11 14:20:00,129.57,129.61,129.55,129.6,45835.0,103.525,103.557,103.5091,103.549,45835.0
2016-05-11 14:25:00,129.59,129.6,129.54,129.59,33926.0,103.541,103.549,103.5011,103.541,33926.0
2016-05-11 14:30:00,129.59,129.6,129.5,129.57,37388.0,103.541,103.549,103.4691,103.525,37388.0
2016-05-11 14:35:00,129.57,129.6,129.56,129.59,26008.0,103.525,103.549,103.5171,103.541,26008.0
2016-05-11 14:40:00,129.59,129.59,129.51,129.51,38145.0,103.541,103.541,103.4771,103.4771,38145.0
2016-05-11 14:45:00,129.51,129.54,129.43,129.52,35441.0,103.4771,103.5011,103.4132,103.4851,35441.0
2016-05-11 14:50:00,129.53,129.54,129.48,129.49,35230.0,103.4931,103.5011,103.4531,103.4611,35230.0
2016-05-11 14:55:00,129.49,129.51,129.35,129.42,60340.0,103.4611,103.4771,103.3493,103.4052,60340.0
2016-05-11 15:00:00,129.43,129.48,129.29,129.29,75608.0,103.4132,103.4531,103.3013,103.3013,75608.0
2016-05-11 15:05:00,129.31,129.43,129.29,129.3,65419.0,103.3173,103.4132,103.3013,103.3093,65419.0
2016-05-11 15:10:00,129.31,129.36,129.26,129.34,55976.0,103.3173,103.3573,103.2774,103.3413,55976.0
2016-05-11 15:15:00,129.34,129.39,129.26,129.27,50331.0,103.3413,103.3812,103.2774,103.2853,50331.0
2016-05-11 15:20:00,129.26,129.36,129.23,129.35,64765.0,103.2774,103.3573,103.2534,103.3493,64765.0
2016-05-11 15:25:00,129.35,129.4,129.31,129.34,68204.0,103.3493,103.3892,103.3173,103.3413,68204.0
2016-05-11 15:30:00,129.34,129.51,129.31,129.5,70884.0,103.3413,103.4771,103.3173,103.4691,70884.0
2016-05-11 15:35:00,129.51,129.56,129.43,129.43,79874.0,103.4771,103.5171,103.4132,103.4132,79874.0
2016-05-11 15:40:00,129.43,129.47,129.32,129.33,91429.0,103.4132,103.4451,103.3253,103.3333,91429.0
2016-05-11 15:45:00,129.33,129.39,129.32,129.39,88315.0,103.3333,103.3812,103.3253,103.3812,88315.0
2016-05-11 15:50:00,129.38,129.41,129.27,129.28,135826.0,103.3732,103.3972,103.2853,103.2933,135826.0
2016-05-11 15:55:00,129.28,129.42,129.17,129.2,357610.0,103.2933,103.4052,103.2054,103.2294,357610.0
2016-05-12 09:30:00,129.74,129.91,129.33,129.49,73173.0,103.6609,103.7967,103.3333,103.4611,73173.0
2016-05-12 09:35:00,129.54,129.8,129.3,129.31,71488.0,103.5011,103.7088,103.3093,103.3173,71488.0
2016-05-12 09:40:00,129.3,129.51,129.18,129.51,81716.0,103.3093,103.4771,103.2134,103.4771,81716.0
2016-05-12 09:45:00,129.52,129.9,129.52,129.78,89992.0,103.4851,103.7887,103.4851,103.6928,89992.0
2016-05-12 09:50:00,129.82,130.0,129.77,129.98,93482.0,103.7248,103.8686,103.6848,103.8526,93482.0
2016-05-12 09:55:00,129.99,130.19,129.96,129.96,50306.0,103.8606,104.0204,103.8367,103.8367,50306.0
2016-05-12 10:00:00,129.96,129.98,129.63,129.75,58971.0,103.8367,103.8526,103.573,103.6689,58971.0
2016-05-12 10:05:00,129.76,129.79,129.65,129.65,51240.0,103.6769,103.7008,103.589,103.589,51240.0
2016-05-12 10:10:00,129.67,129.73,129.61,129.64,42803.0,103.6049,103.6529,103.557,103.581,42803.0
2016-05-12 10:15:00,129.64,129.76,129.53,129.53,44466.0,103.581,103.6769,103.4931,103.4931,44466.0
2016-05-12 10:20:00,129.53,129.55,129.24,129.25,62134.0,103.4931,103.5091,103.2614,103.2694,62134.0
2016-05-12 10:25:00,129.21,129.35,129.16,129.32,58080.0,103.2374,103.3493,103.1975,103.3253,58080.0
2016-05-12 10:30:00,129.32,129.59,129.32,129.5,53878.0,103.3253,103.541,103.3253,103.4691,53878.0
2016-05-12 10:35:00,129.5,129.71,129.48,129.69,27119.0,103.4691,103.6369,103.4531,103.6209,27119.0
2016-05-12 10:40:00,129.69,129.75,129.57,129.63,31456.0,103.6209,103.6689,103.525,103.573,31456.0
2016-05-12 10:45:00,129.61,129.68,129.55,129.55,29593.0,103.557,103.6129,103.5091,103.5091,29593.0
2016-05-12 10:50:00,129.57,129.77,129.51,129.75,50189.0,103.525,103.6848,103.4771,103.6689,50189.0
2016-05-12 10:55:00,129.75,129.82,129.73,129.79,55553.0,103.6689,103.7248,103.6529,103.7008,55553.0
2016-05-12 11:00:00,129.78,129.81,129.59,129.59,54349.0,103.6928,103.7168,103.541,103.541,54349.0
2016-05-12 11:05:00,129.59,129.78,129.56,129.69,40045.0,103.541,103.6928,103.5171,103.6209,40045.0
2016-05-12 11:10:00,129.69,129.71,129.53,129.61,68534.0,103.6209,103.6369,103.4931,103.557,68534.0
2016-05-12 11:15:00,129.61,129.62,129.5,129.58,36288.0,103.557,103.565,103.4691,103.533,36288.0
2016-05-12 11:20:00,129.58,129.66,129.5,129.61,33793.0,103.533,103.597,103.4691,103.557,33793.0
2016-05-12 11:25:00,129.6,129.6,129.42,129.46,33334.0,103.549,103.549,103.4052,103.4372,33334.0
2016-05-12 11:30:00,129.47,129.68,129.47,129.54,142967.0,103.4451,103.6129,103.4451,103.5011,142967.0
2016-05-12 11:35:00,129.54,129.6,129.49,129.53,78672.0,103.5011,103.549,103.4611,103.4931,78672.0
2016-05-12 11:40:00,129.55,129.75,129.55,129.75,25473.0,103.5091,103.6689,103.5091,103.6689,25473.0
2016-05-12 11:45:00,129.75,129.78,129.68,129.77,24087.0,103.6689,103.6928,103.6129,103.6848,24087.0
2016-05-12 11:50:00,129.77,129.88,129.67,129.8,203009.0,103.6848,103.7727,103.6049,103.7088,203009.0
2016-05-12 11:55:00,129.8,129.98,129.79,129.9,33560.0,103.7088,103.8526,103.7008,103.7887,33560.0
2016-05-12 12:00:00,129.9,129.91,129.62,129.63,30444.0,103.7887,103.7967,103.565,103.573,30444.0
2016-05-12 12:05:00,129.63,129.75,129.61,129.7,29788.0,103.573,103.6689,103.557,103.6289,29788.0
2016-05-12 12:10:00,129.72,129.78,129.67,129.75,13398.0,103.6449,103.6928,103.6049,103.6689,13398.0
2016-05-12 12:15:00,129.74,129.8,129.7,129.73,24378.0,103.6609,103.7088,103.6289,103.6529,24378.0
2016-05-12 12:20:00,129.74,129.75,129.49,129.68,103741.0,103.6609,103.6689,103.4611,103.6129,103741.0
2016-05-12 12:25:00,129.68,129.73,129.63,129.67,16301.0,103.6129,103.6529,103.573,103.6049,16301.0
2016-05-12 12:30:00,129.66,129.7,129.58,129.61,21587.0,103.597,103.6289,103.533,103.557,21587.0
2016-05-12 12:35:00,129.6,129.6,129.51,129.56,14171.0,103.549,103.549,103.4771,103.5171,14171.0
2016-05-12 12:40:00,129.55,129.65,129.51,129.61,17869.0,103.5091,103.589,103.4771,103.557,17869.0
2016-05-12 12:45:00,129.63,129.78,129.6,129.78,26751.0,103.573,103.6928,103.549,103.6928,26751.0
2016-05-12 12:50:00,129.78,129.78,129.71,129.75,16262.0,103.6928,103.6928,103.6369,103.6689,16262.0
2016-05-12 12:55:00,129.75,129.91,129.75,129.91,15444.0,103.6689,103.7967,103.6689,103.7967,15444.0
2016-05-12 13:00:00,129.9,129.96,129.84,129.91,33281.0,103.7887,103.8367,103.7408,103.7967,33281.0
2016-05-12 13:05:00,129.9,129.91,129.84,129.89,17680.0,103.7887,103.7967,103.7408,103.7807,17680.0
2016-05-12 13:10:00,129.9,129.96,129.87,129.95,19153.0,103.7887,103.8367,103.7647,103.8287,19153.0
2016-05-12 13:15:00,129.93,129.96,129.9,129.96,18521.0,103.8127,103.8367,103.7887,103.8367,18521.0
2016-05-12 13:20:00,129.96,130.11,129.93,130.11,21761.0,103.8367,103.9565,103.8127,103.9565,21761.0
2016-05-12 13:25:00,130.11,130.23,130.11,130.18,25685.0,103.9565,104.0524,103.9565,104.0124,25685.0
2016-05-12 13:30:00,130.16,130.17,130.07,130.11,18027.0,103.9964,104.0044,103.9245,103.9565,18027.0
2016-05-12 13:35:00,130.11,130.11,129.97,130.03,20043.0,103.9565,103.9565,103.8446,103.8926,20043.0
2016-05-12 13:40:00,130.03,130.12,129.98,130.02,42020.0,103.8926,103.9645,103.8526,103.8846,42020.0
2016-05-12 13:45:00,130.02,130.1,130.02,130.03,21556.0,103.8846,103.9485,103.8846,103.8926,21556.0
2016-05-12 13:50:00,130.04,130.13,130.03,130.08,15758.0,103.9006,103.9725,103.8926,103.9325,15758.0
2016-05-12 13:55:00,130.08,130.1,130.0,130.08,30695.0,103.9325,103.9485,103.8686,103.9325,30695.0
2016-05-12 14:00:00,130.07,130.15,130.04,130.11,46511.0,103.9245,103.9885,103.9006,103.9565,46511.0
2016-05-12 14:05:00,130.12,130.23,130.12,130.19,28463.0,103.9645,104.0524,103.9645,104.0204,28463.0
2016-05-12 14:10:00,130.2,130.39,130.19,130.38,36628.0,104.0284,104.1802,104.0204,104.1722,36628.0
2016-05-12 14:15:00,130.37,130.38,130.21,130.25,31836.0,104.1642,104.1722,104.0364,104.0684,31836.0
2016-05-12 14:20:00,130.26,130.32,130.24,130.27,54526.0,104.0763,104.1243,104.0604,104.0843,54526.0
2016-05-12 14:25:00,130.27,130.47,130.27,130.45,32709.0,104.0843,104.2441,104.0843,104.2282,32709.0
2016-05-12 14:30:00,130.45,130.45,130.24,130.25,27097.0,104.2282,104.2282,104.0604,104.0684,27097.0
2016-05-12 14:35:00,130.26,130.4,130.26,130.38,23942.0,104.0763,104.1882,104.0763,104.1722,23942.0
2016-05-12 14:40:00,130.37,130.37,130.28,130.31,21328.0,104.1642,104.1642,104.0923,104.1163,21328.0
2016-05-12 14:45:00,130.33,130.54,130.3,130.52,44314.0,104.1323,104.3001,104.1083,104.2841,44314.0
2016-05-12 14:50:00,130.53,130.53,130.42,130.45,34655.0,104.2921,104.2921,104.2042,104.2282,34655.0
2016-05-12 14:55:00,130.45,130.48,130.39,130.4,36236.0,104.2282,104.2521,104.1802,104.1882,36236.0
2016-05-12 15:00:00,130.4,130.4,130.2,130.25,50475.0,104.1882,104.1882,104.0284,104.0684,50475.0
2016-05-12 15:05:00,130.25,130.26,130.18,130.25,47730.0,104.0684,104.0763,104.0124,104.0684,47730.0
2016-05-12 15:10:00,130.24,130.29,130.19,130.25,50572.0,104.0604,104.1003,104.0204,104.0684,50572.0
2016-05-12 15:15:00,130.26,130.29,130.19,130.22,59731.0,104.0763,104.1003,104.0204,104.0444,59731.0
2016-05-12 15:20:00,130.23,130.28,130.19,130.23,38633.0,104.0524,104.0923,104.0204,104.0524,38633.0
2016-05-12 15:25:00,130.23,130.26,130.17,130.26,46286.0,104.0524,104.0763,104.0044,104.0763,46286.0
2016-05-12 15:30:00,130.26,130.28,130.2,130.22,53761.0,104.0763,104.0923,104.0284,104.0444,53761.0
2016-05-12 15:35:00,130.22,130.27,130.21,130.25,44429.0,104.0444,104.0843,104.0364,104.0684,44429.0
2016-05-12 15:40:00,130.25,130.26,130.16,130.16,60283.0,104.0684,104.0763,103.9964,103.9964,60283.0
2016-05-12 15:45:00,130.16,130.25,130.16,130.22,47393.0,103.9964,104.0684,103.9964,104.0444,47393.0
2016-05-12 15:50:00,130.23,130.23,130.12,130.12,56377.0,104.0524,104.0524,103.9645,103.9645,56377.0
2016-05-12 15:55:00,130.12,130.19,130.01,130.17,154796.0,103.9645,104.0204,103.8766,104.0044,154796.0
2016-05-13 09:30:00,129.74,130.16,129.57,129.64,132411.0,103.6609,103.9964,103.525,103.581,132411.0
2016-05-13 09:35:00,129.64,129.81,129.48,129.74,93956.0,103.581,103.7168,103.4531,103.6609,93956.0
2016-05-13 09:40:00,129.74,129.87,129.49,129.68,82785.0,103.6609,103.7647,103.4611,103.6129,82785.0
2016-05-13 09:45:00,129.73,130.0,129.73,129.96,52734.0,103.6529,103.8686,103.6529,103.8367,52734.0
2016-05-13 09:50:00,129.97,130.05,129.89,129.89,60780.0,103.8446,103.9086,103.7807,103.7807,60780.0
2016-05-13 09:55:00,129.9,129.93,129.72,129.82,43194.0,103.7887,103.8127,103.6449,103.7248,43194.0
2016-05-13 10:00:00,129.83,129.99,129.56,129.57,54834.0,103.7328,103.8606,103.5171,103.525,54834.0
2016-05-13 10:05:00,129.57,129.73,129.4,129.67,73824.0,103.525,103.6529,103.3892,103.6049,73824.0
2016-05-13 10:10:00,129.67,129.74,129.47,129.58,40680.0,103.6049,103.6609,103.4451,103.533,40680.0
2016-05-13 10:15:00,129.58,129.59,129.47,129.52,46665.0,103.533,103.541,103.4451,103.4851,46665.0
2016-05-13 10:20:00,129.54,129.71,129.52,129.7,38136.0,103.5011,103.6369,103.4851,103.6289,38136.0
2016-05-13 10:25:00,129.68,129.83,129.62,129.66,56696.0,103.6129,103.7328,103.565,103.597,56696.0
2016-05-13 10:30:00,129.65,129.9,129.64,129.85,34975.0,103.589,103.7887,103.581,103.7488,34975.0
2016-05-13 10:35:00,129.87,129.97,129.83,129.91,44197.0,103.7647,103.8446,103.7328,103.7967,44197.0
2016-05-13 10:40:00,129.91,129.94,129.72,129.74,37153.0,103.7967,103.8207,103.6449,103.6609,37153.0
2016-05-13 10:45:00,129.75,129.85,129.71,129.84,59816.0,103.6689,103.7488,103.6369,103.7408,59816.0
2016-05-13 10:50:00,129.84,129.91,129.65,129.67,55746.0,103.7408,103.7967,103.589,103.6049,55746.0
2016-05-13 10:55:00,129.66,129.66,129.53,129.61,38007.0,103.597,103.597,103.4931,103.557,38007.0
2016-05-13 11:00:00,129.62,129.74,129.6,129.69,44090.0,103.565,103.6609,103.549,103.6209,44090.0
2016-05-13 11:05:00,129.69,129.71,129.51,129.56,56984.0,103.6209,103.6369,103.4771,103.5171,56984.0
2016-05-13 11:10:00,129.56,129.65,129.55,129.55,45627.0,103.5171,103.589,103.5091,103.5091,45627.0
2016-05-13 11:15:00,129.57,129.65,129.51,129.56,38224.0,103.525,103.589,103.4771,103.5171,38224.0
2016-05-13 11:20:00,129.57,129.65,129.55,129.61,34014.0,103.525,103.589,103.5091,103.557,34014.0
2016-05-13 11:25:00,129.6,129.79,129.57,129.76,65374.0,103.549,103.7008,103.525,103.6769,65374.0
2016-05-13 11:30:00,129.75,129.83,129.75,129.83,28606.0,103.6689,103.7328,103.6689,103.7328,28606.0
2016-05-13 11:35:00,129.83,129.86,129.76,129.76,21222.0,103.7328,103.7568,103.6769,103.6769,21222.0
2016-05-13 11:40:00,129.77,129.85,129.75,129.83,14162.0,103.6848,103.7488,103.6689,103.7328,14162.0
2016-05-13 11:45:00,129.83,129.83,129.7,129.72,21252.0,103.7328,103.7328,103.6289,103.6449,21252.0
2016-05-13 11:50:00,129.72,129.78,129.69,129.76,21772.0,103.6449,103.6928,103.6209,103.6769,21772.0
2016-05-13 11:55:00,129.77,129.77,129.7,129.74,30456.0,103.6848,103.6848,103.6289,103.6609,30456.0
2016-05-13 12:00:00,129.74,129.79,129.68,129.71,23417.0,103.6609,103.7008,103.6129,103.6369,23417.0
2016-05-13 12:05:00,129.7,129.72,129.64,129.66,19693.0,103.6289,103.6449,103.581,103.597,19693.0
2016-05-13 12:10:00,129.66,129.69,129.62,129.65,19184.0,103.597,103.6209,103.565,103.589,19184.0
2016-05-13 12:15:00,129.66,129.69,129.63,129.67,19318.0,103.597,103.6209,103.573,103.6049,19318.0
2016-05-13 12:20:00,129.65,129.69,129.59,129.67,35280.0,103.589,103.6209,103.541,103.6049,35280.0
2016-05-13 12:25:00,129.65,129.74,129.64,129.68,25191.0,103.589,103.6609,103.581,103.6129,25191.0
2016-05-13 12:30:00,129.68,129.7,129.6,129.63,19182.0,103.6129,103.6289,103.549,103.573,19182.0
2016-05-13 12:35:00,129.64,129.72,129.61,129.64,28142.0,103.581,103.6449,103.557,103.581,28142.0
2016-05-13 12:40:00,129.62,129.62,129.44,129.47,33925.0,103.565,103.565,103.4212,103.4451,33925.0
2016-05-13 12:45:00,129.46,129.54,129.46,129.53,19071.0,103.4372,103.5011,103.4372,103.4931,19071.0
2016-05-13 12:50:00,129.52,129.6,129.51,129.51,23098.0,103.4851,103.549,103.4771,103.4771,23098.0
2016-05-13 12:55:00,129.49,129.54,129.39,129.39,32331.0,103.4611,103.5011,103.3812,103.3812,32331.0
2016-05-13 13:00:00,129.38,129.48,129.29,129.48,38147.0,103.3732,103.4531,103.3013,103.4531,38147.0
2016-05-13 13:05:00,129.49,129.51,129.37,129.44,37154.0,103.4611,103.4771,103.3652,103.4212,37154.0
2016-05-13 13:10:00,129.45,129.54,129.42,129.53,24485.0,103.4292,103.5011,103.4052,103.4931,24485.0
2016-05-13 13:15:00,129.54,129.55,129.48,129.48,26453.0,103.5011,103.5091,103.4531,103.4531,26453.0
2016-05-13 13:20:00,129.48,129.57,129.39,129.41,21942.0,103.4531,103.525,103.3812,103.3972,21942.0
2016-05-13 13:25:00,129.42,129.53,129.42,129.44,22146.0,103.4052,103.4931,103.4052,103.4212,22146.0
2016-05-13 13:30:00,129.45,129.58,129.45,129.53,26669.0,103.4292,103.533,103.4292,103.4931,26669.0
2016-05-13 13:35:00,129.52,129.53,129.45,129.45,27654.0,103.4851,103.4931,103.4292,103.4292,27654.0
2016-05-13 13:40:00,129.45,129.54,129.41,129.53,20159.0,103.4292,103.5011,103.3972,103.4931,20159.0
2016-05-13 13:45:00,129.54,129.54,129.41,129.41,25752.0,103.5011,103.5011,103.3972,103.3972,25752.0
2016-05-13 13:50:00,129.41,129.43,129.18,129.18,49153.0,103.3972,103.4132,103.2134,103.2134,49153.0
2016-05-13 13:55:00,129.18,129.31,129.15,129.31,51936.0,103.2134,103.3173,103.1895,103.3173,51936.0
2016-05-13 14:00:00,129.31,129.32,129.19,129.25,37521.0,103.3173,103.3253,103.2214,103.2694,37521.0
2016-05-13 14:05:00,129.24,129.25,129.06,129.14,49253.0,103.2614,103.2694,103.1176,103.1815,49253.0
2016-05-13 14:10:00,129.14,129.24,129.1,129.12,39973.0,103.1815,103.2614,103.1495,103.1655,39973.0
2016-05-13 14:15:00,129.13,129.27,129.11,129.16,44773.0,103.1735,103.2853,103.1575,103.1975,44773.0
2016-05-13 14:20:00,129.15,129.15,128.91,129.06,46450.0,103.1895,103.1895,102.9977,103.1176,46450.0
2016-05-13 14:25:00,129.06,129.09,129.02,129.03,29570.0,103.1176,103.1415,103.0856,103.0936,29570.0
2016-05-13 14:30:00,129.02,129.07,128.92,129.0,65392.0,103.0856,103.1255,103.0057,103.0696,65392.0
2016-05-13 14:35:00,129.01,129.05,128.89,128.91,54751.0,103.0776,103.1096,102.9817,102.9977,54751.0
2016-05-13 14:40:00,128.9,128.9,128.71,128.87,79460.0,102.9897,102.9897,102.8379,102.9658,79460.0
2016-05-13 14:45:00,128.88,129.02,128.87,128.96,66277.0,102.9737,103.0856,102.9658,103.0377,66277.0
2016-05-13 14:50:00,128.96,129.02,128.93,128.95,41378.0,103.0377,103.0856,103.0137,103.0297,41378.0
2016-05-13 14:55:00,128.96,129.14,128.96,129.1,47714.0,103.0377,103.1815,103.0377,103.1495,47714.0
2016-05-13 15:00:00,129.11,129.11,128.97,129.0,56020.0,103.1575,103.1575,103.0457,103.0696,56020.0
2016-05-13 15:05:00,129.0,129.0,128.87,128.92,54070.0,103.0696,103.0696,102.9658,103.0057,54070.0
2016-05-13 15:10:00,128.91,129.06,128.85,129.05,66865.0,102.9977,103.1176,102.9498,103.1096,66865.0
2016-05-13 15:15:00,129.06,129.15,129.05,129.1,41030.0,103.1176,103.1895,103.1096,103.1495,41030.0
2016-05-13 15:20:00,129.1,129.16,129.09,129.11,52539.0,103.1495,103.1975,103.1415,103.1575,52539.0
2016-05-13 15:25:00,129.11,129.11,129.01,129.03,50012.0,103.1575,103.1575,103.0776,103.0936,50012.0
2016-05-13 15:30:00,129.04,129.04,128.93,128.96,54037.0,103.1016,103.1016,103.0137,103.0377,54037.0
2016-05-13 15:35:00,128.97,129.04,128.96,129.0,48236.0,103.0457,103.1016,103.0377,103.0696,48236.0
2016-05-13 15:40:00,129.0,129.05,128.96,128.96,85613.0,103.0696,103.1096,103.0377,103.0377,85613.0
2016-05-13 15:45:00,128.95,128.96,128.81,128.87,98518.0,103.0297,103.0377,102.9178,102.9658,98518.0
2016-05-13 15:50:00,128.87,128.92,128.84,128.85,115399.0,102.9658,103.0057,102.9418,102.9498,115399.0
2016-05-13 15:55:00,128.84,129.05,128.79,128.83,317078.0,102.9418,103.1096,102.9018,102.9338,317078.0
2016-05-16 09:30:00,128.51,128.57,128.22,128.34,127997.0,102.6781,102.7261,102.4464,102.5423,127997.0
2016-05-16 09:35:00,128.34,128.4,128.05,128.21,113993.0,102.5423,102.5902,102.3106,102.4384,113993.0
2016-05-16 09:40:00,128.22,128.33,128.12,128.17,65711.0,102.4464,102.5343,102.3665,102.4065,65711.0
2016-05-16 09:45:00,128.19,128.61,128.18,128.45,69528.0,102.4224,102.758,102.4144,102.6302,69528.0
2016-05-16 09:50:00,128.46,129.08,128.42,128.87,98020.0,102.6382,103.1335,102.6062,102.9658,98020.0
2016-05-16 09:55:00,128.86,129.21,128.86,129.2,36332.0,102.9578,103.2374,102.9578,103.2294,36332.0
2016-05-16 10:00:00,129.22,129.22,128.86,128.94,42264.0,103.2454,103.2454,102.9578,103.0217,42264.0
2016-05-16 10:05:00,128.95,129.0,128.84,129.0,31903.0,103.0297,103.0696,102.9418,103.0696,31903.0
2016-05-16 10:10:00,128.99,129.03,128.86,128.99,42936.0,103.0616,103.0936,102.9578,103.0616,42936.0
2016-05-16 10:15:00,128.99,129.0,128.89,128.98,32537.0,103.0616,103.0696,102.9817,103.0536,32537.0
2016-05-16 10:20:00,128.99,129.01,128.8,128.93,35049.0,103.0616,103.0776,102.9098,103.0137,35049.0
2016-05-16 10:25:00,128.93,128.99,128.83,128.91,23833.0,103.0137,103.0616,102.9338,102.9977,23833.0
2016-05-16 10:30:00,128.92,129.1,128.92,128.94,37982.0,103.0057,103.1495,103.0057,103.0217,37982.0
2016-05-16 10:35:00,128.94,129.01,128.93,128.95,26128.0,103.0217,103.0776,103.0137,103.0297,26128.0
2016-05-16 10:40:00,128.95,128.98,128.84,128.92,20548.0,103.0297,103.0536,102.9418,103.0057,20548.0
2016-05-16 10:45:00,128.92,129.01,128.91,128.92,20236.0,103.0057,103.0776,102.9977,103.0057,20236.0
2016-05-16 10:50:00,128.92,128.99,128.91,128.97,23453.0,103.0057,103.0616,102.9977,103.0457,23453.0
2016-05-16 10:55:00,128.97,128.98,128.77,128.77,25040.0,103.0457,103.0536,102.8859,102.8859,25040.0
2016-05-16 11:00:00,128.77,128.96,128.77,128.86,32836.0,102.8859,103.0377,102.8859,102.9578,32836.0
2016-05-16 11:05:00,128.86,129.0,128.86,128.99,41177.0,102.9578,103.0696,102.9578,103.0616,41177.0
2016-05-16 11:10:00,128.99,129.05,128.98,129.01,27618.0,103.0616,103.1096,103.0536,103.0776,27618.0
2016-05-16 11:15:00,129.0,129.07,128.95,129.07,25381.0,103.0696,103.1255,103.0297,103.1255,25381.0
2016-05-16 11:20:00,129.08,129.23,129.08,129.22,38275.0,103.1335,103.2534,103.1335,103.2454,38275.0
2016-05-16 11:25:00,129.21,129.23,129.15,129.21,39892.0,103.2374,103.2534,103.1895,103.2374,39892.0
2016-05-16 11:30:00,129.21,129.27,129.07,129.07,29870.0,103.2374,103.2853,103.1255,103.1255,29870.0
2016-05-16 11:35:00,129.08,129.27,129.06,129.27,27002.0,103.1335,103.2853,103.1176,103.2853,27002.0
2016-05-16 11:40:00,129.26,129.27,129.12,129.13,44882.0,103.2774,103.2853,103.1655,103.1735,44882.0
2016-05-16 11:45:00,129.15,129.19,129.05,129.18,36205.0,103.1895,103.2214,103.1096,103.2134,36205.0
2016-05-16 11:50:00,129.19,129.21,129.05,129.09,28264.0,103.2214,103.2374,103.1096,103.1415,28264.0
2016-05-16 11:55:00,129.11,129.17,129.07,129.09,22049.0,103.1575,103.2054,103.1255,103.1415,22049.0
2016-05-16 12:00:00,129.09,129.14,129.04,129.04,25233.0,103.1415,103.1815,103.1016,103.1016,25233.0
2016-05-16 12:05:00,129.05,129.1,128.98,128.98,26784.0,103.1096,103.1495,103.0536,103.0536,26784.0
2016-05-16 12:10:00,128.98,129.01,128.92,128.93,41272.0,103.0536,103.0776,103.0057,103.0137,41272.0
2016-05-16 12:15:00,128.92,129.15,128.92,129.1,25088.0,103.0057,103.1895,103.0057,103.1495,25088.0
2016-05-16 12:20:00,129.11,129.15,129.09,129.15,13018.0,103.1575,103.1895,103.1415,103.1895,13018.0
2016-05-16 12:25:00,129.15,129.16,129.03,129.08,34828.0,103.1895,103.1975,103.0936,103.1335,34828.0
2016-05-16 12:30:00,129.09,129.13,129.02,129.03,18437.0,103.1415,103.1735,103.0856,103.0936,18437.0
2016-05-16 12:35:00,129.03,129.16,129.03,129.16,14385.0,103.0936,103.1975,103.0936,103.1975,14385.0
2016-05-16 12:40:00,129.16,129.3,129.16,129.3,24613.0,103.1975,103.3093,103.1975,103.3093,24613.0
2016-05-16 12:45:00,129.29,129.31,129.16,129.17,20150.0,103.3013,103.3173,103.1975,103.2054,20150.0
2016-05-16 12:50:00,129.16,129.25,129.15,129.23,18781.0,103.1975,103.2694,103.1895,103.2534,18781.0
2016-05-16 12:55:00,129.24,129.26,129.18,129.23,12882.0,103.2614,103.2774,103.2134,103.2534,12882.0
2016-05-16 13:00:00,129.23,129.33,129.22,129.33,18468.0,103.2534,103.3333,103.2454,103.3333,18468.0
2016-05-16 13:05:00,129.32,129.33,129.23,129.25,20474.0,103.3253,103.3333,103.2534,103.2694,20474.0
2016-05-16 13:10:00,129.26,129.32,129.25,129.27,22273.0,103.2774,103.3253,103.2694,103.2853,22273.0
2016-05-16 13:15:00,129.28,129.33,129.24,129.33,12690.0,103.2933,103.3333,103.2614,103.3333,12690.0
2016-05-16 13:20:00,129.32,129.42,129.31,129.4,28172.0,103.3253,103.4052,103.3173,103.3892,28172.0
2016-05-16 13:25:00,129.4,129.53,129.4,129.52,20129.0,103.3892,103.4931,103.3892,103.4851,20129.0
2016-05-16 13:30:00,129.52,129.55,129.44,129.46,34926.0,103.4851,103.5091,103.4212,103.4372,34926.0
2016-05-16 13:35:00,129.45,129.51,129.42,129.42,16648.0,103.4292,103.4771,103.4052,103.4052,16648.0
2016-05-16 13:40:00,129.41,129.48,129.4,129.43,17360.0,103.3972,103.4531,103.3892,103.4132,17360.0
2016-05-16 13:45:00,129.43,129.53,129.43,129.52,12604.0,103.4132,103.4931,103.4132,103.4851,12604.0
2016-05-16 13:50:00,129.52,129.52,129.41,129.41,21733.0,103.4851,103.4851,103.3972,103.3972,21733.0
2016-05-16 13:55:00,129.41,129.47,129.4,129.43,25828.0,103.3972,103.4451,103.3892,103.4132,25828.0
2016-05-16 14:00:00,129.43,129.55,129.39,129.54,22434.0,103.4132,103.5091,103.3812,103.5011,22434.0
2016-05-16 14:05:00,129.54,129.62,129.53,129.54,30362.0,103.5011,103.565,103.4931,103.5011,30362.0
2016-05-16 14:10:00,129.55,129.67,129.55,129.61,26921.0,103.5091,103.6049,103.5091,103.557,26921.0
2016-05-16 14:15:00,129.61,129.63,129.56,129.56,31226.0,103.557,103.573,103.5171,103.5171,31226.0
2016-05-16 14:20:00,129.56,129.58,129.53,129.56,31117.0,103.5171,103.533,103.4931,103.5171,31117.0
2016-05-16 14:25:00,129.57,129.57,129.48,129.51,34131.0,103.525,103.525,103.4531,103.4771,34131.0
2016-05-16 14:30:00,129.51,129.54,129.5,129.51,18591.0,103.4771,103.5011,103.4691,103.4771,18591.0
2016-05-16 14:35:00,129.51,129.55,129.5,129.5,25243.0,103.4771,103.5091,103.4691,103.4691,25243.0
2016-05-16 14:40:00,129.51,129.53,129.47,129.52,35988.0,103.4771,103.4931,103.4451,103.4851,35988.0
2016-05-16 14:45:00,129.52,129.67,129.52,129.65,38329.0,103.4851,103.6049,103.4851,103.589,38329.0
2016-05-16 14:50:00,129.65,129.67,129.64,129.65,32925.0,103.589,103.6049,103.581,103.589,32925.0
2016-05-16 14:55:00,129.65,129.67,129.65,129.66,33134.0,103.589,103.6049,103.589,103.597,33134.0
2016-05-16 15:00:00,129.66,129.73,129.65,129.69,48182.0,103.597,103.6529,103.589,103.6209,48182.0
2016-05-16 15:05:00,129.69,129.73,129.62,129.73,34193.0,103.6209,103.6529,103.565,103.6529,34193.0
2016-05-16 15:10:00,129.73,129.73,129.59,129.59,24821.0,103.6529,103.6529,103.541,103.541,24821.0
2016-05-16 15:15:00,129.6,129.66,129.59,129.66,37819.0,103.549,103.597,103.541,103.597,37819.0
2016-05-16 15:20:00,129.66,129.69,129.63,129.67,34630.0,103.597,103.6209,103.573,103.6049,34630.0
2016-05-16 15:25:00,129.66,129.69,129.65,129.66,33869.0,103.597,103.6209,103.589,103.597,33869.0
2016-05-16 15:30:00,129.67,129.67,129.57,129.58,72451.0,103.6049,103.6049,103.525,103.533,72451.0
2016-05-16 15:35:00,129.59,129.65,129.57,129.63,51910.0,103.541,103.589,103.525,103.573,51910.0
2016-05-16 15:40:00,129.62,129.64,129.55,129.59,68178.0,103.565,103.581,103.5091,103.541,68178.0
2016-05-16 15:45:00,129.59,129.69,129.58,129.65,98556.0,103.541,103.6209,103.533,103.589,98556.0
2016-05-16 15:50:00,129.64,129.64,129.53,129.57,73045.0,103.581,103.581,103.4931,103.525,73045.0
2016-05-16 15:55:00,129.57,129.63,129.52,129.61,229731.0,103.525,103.573,103.4851,103.557,229731.0
2016-05-17 09:30:00,129.6,129.97,129.5,129.85,93602.0,103.549,103.8446,103.4691,103.7488,93602.0
2016-05-17 09:35:00,129.84,129.91,129.48,129.65,58558.0,103.7408,103.7967,103.4531,103.589,58558.0
2016-05-17 09:40:00,129.66,129.78,129.59,129.67,40727.0,103.597,103.6928,103.541,103.6049,40727.0
2016-05-17 09:45:00,129.65,129.72,129.03,129.08,56960.0,103.589,103.6449,103.0936,103.1335,56960.0
2016-05-17 09:50:00,129.07,129.07,128.76,129.0,57276.0,103.1255,103.1255,102.8779,103.0696,57276.0
2016-05-17 09:55:00,129.0,129.01,128.87,128.96,36477.0,103.0696,103.0776,102.9658,103.0377,36477.0
2016-05-17 10:00:00,128.95,129.02,128.88,128.94,68347.0,103.0297,103.0856,102.9737,103.0217,68347.0
2016-05-17 10:05:00,128.94,129.15,128.91,129.08,49834.0,103.0217,103.1895,102.9977,103.1335,49834.0
2016-05-17 10:10:00,129.09,129.14,128.85,128.88,37238.0,103.1415,103.1815,102.9498,102.9737,37238.0
2016-05-17 10:15:00,128.86,128.92,128.83,128.86,29453.0,102.9578,103.0057,102.9338,102.9578,29453.0
2016-05-17 10:20:00,128.87,128.96,128.76,128.77,31310.0,102.9658,103.0377,102.8779,102.8859,31310.0
2016-05-17 10:25:00,128.76,128.86,128.76,128.78,28965.0,102.8779,102.9578,102.8779,102.8938,28965.0
2016-05-17 10:30:00,128.78,128.88,128.78,128.81,28781.0,102.8938,102.9737,102.8938,102.9178,28781.0
2016-05-17 10:35:00,128.82,128.82,128.7,128.81,24568.0,102.9258,102.9258,102.8299,102.9178,24568.0
2016-05-17 10:40:00,128.82,128.86,128.76,128.82,25941.0,102.9258,102.9578,102.8779,102.9258,25941.0
2016-05-17 10:45:00,128.83,129.01,128.8,128.88,23474.0,102.9338,103.0776,102.9098,102.9737,23474.0
2016-05-17 10:50:00,128.88,129.01,128.82,128.96,24024.0,102.9737,103.0776,102.9258,103.0377,24024.0
2016-05-17 10:55:00,128.97,129.1,128.93,128.94,18567.0,103.0457,103.1495,103.0137,103.0217,18567.0
2016-05-17 11:00:00,128.93,128.94,128.68,128.72,38719.0,103.0137,103.0217,102.8139,102.8459,38719.0
2016-05-17 11:05:00,128.72,128.73,128.47,128.47,41646.0,102.8459,102.8539,102.6462,102.6462,41646.0
2016-05-17 11:10:00,128.48,128.48,128.26,128.33,52243.0,102.6541,102.6541,102.4784,102.5343,52243.0
2016-05-17 11:15:00,128.33,128.48,128.33,128.42,42305.0,102.5343,102.6541,102.5343,102.6062,42305.0
2016-05-17 11:20:00,128.42,128.43,128.3,128.35,29901.0,102.6062,102.6142,102.5103,102.5503,29901.0
2016-05-17 11:25:00,128.34,128.4,128.19,128.23,27375.0,102.5423,102.5902,102.4224,102.4544,27375.0
2016-05-17 11:30:00,128.22,128.34,128.21,128.25,23336.0,102.4464,102.5423,102.4384,102.4704,23336.0
2016-05-17 11:35:00,128.26,128.27,128.14,128.14,42769.0,102.4784,102.4864,102.3825,102.3825,42769.0
2016-05-17 11:40:00,128.17,128.23,128.12,128.14,26849.0,102.4065,102.4544,102.3665,102.3825,26849.0
2016-05-17 11:45:00,128.14,128.29,128.13,128.16,36135.0,102.3825,102.5023,102.3745,102.3985,36135.0
2016-05-17 11:50:00,128.16,128.22,128.08,128.19,45829.0,102.3985,102.4464,102.3346,102.4224,45829.0
2016-05-17 11:55:00,128.21,128.3,128.19,128.19,42961.0,102.4384,102.5103,102.4224,102.4224,42961.0
2016-05-17 12:00:00,128.19,128.29,128.19,128.27,25904.0,102.4224,102.5023,102.4224,102.4864,25904.0
2016-05-17 12:05:00,128.27,128.28,128.15,128.18,26802.0,102.4864,102.4943,102.3905,102.4144,26802.0
2016-05-17 12:10:00,128.18,128.21,128.09,128.1,21126.0,102.4144,102.4384,102.3425,102.3505,21126.0
2016-05-17 12:15:00,128.09,128.15,128.06,128.07,26812.0,102.3425,102.3905,102.3186,102.3266,26812.0
2016-05-17 12:20:00,128.08,128.1,128.02,128.03,30289.0,102.3346,102.3505,102.2866,102.2946,30289.0
2016-05-17 12:25:00,128.03,128.12,128.01,128.09,28857.0,102.2946,102.3665,102.2786,102.3425,28857.0
2016-05-17 12:30:00,128.09,128.26,128.08,128.26,23950.0,102.3425,102.4784,102.3346,102.4784,23950.0
2016-05-17 12:35:00,128.28,128.28,128.16,128.2,22411.0,102.4943,102.4943,102.3985,102.4304,22411.0
2016-05-17 12:40:00,128.19,128.22,128.11,128.11,25307.0,102.4224,102.4464,102.3585,102.3585,25307.0
2016-05-17 12:45:00,128.12,128.12,128.02,128.03,19511.0,102.3665,102.3665,102.2866,102.2946,19511.0
2016-05-17 12:50:00,128.02,128.11,127.99,128.02,94201.0,102.2866,102.3585,102.2626,102.2866,94201.0
2016-05-17 12:55:00,128.02,128.02,127.92,127.98,63574.0,102.2866,102.2866,102.2067,102.2547,63574.0
2016-05-17 13:00:00,127.97,128.03,127.91,128.0,19216.0,102.2467,102.2946,102.1987,102.2706,19216.0
2016-05-17 13:05:00,128.0,128.09,128.0,128.08,18843.0,102.2706,102.3425,102.2706,102.3346,18843.0
2016-05-17 13:10:00,128.08,128.13,128.04,128.11,21885.0,102.3346,102.3745,102.3026,102.3585,21885.0
2016-05-17 13:15:00,128.14,128.21,128.06,128.21,23972.0,102.3825,102.4384,102.3186,102.4384,23972.0
2016-05-17 13:20:00,128.21,128.24,128.15,128.17,20061.0,102.4384,102.4624,102.3905,102.4065,20061.0
2016-05-17 13:25:00,128.17,128.28,128.16,128.2,18234.0,102.4065,102.4943,102.3985,102.4304,18234.0
2016-05-17 13:30:00,128.22,128.33,128.21,128.31,21078.0,102.4464,102.5343,102.4384,102.5183,21078.0
2016-05-17 13:35:00,128.3,128.31,128.2,128.21,18454.0,102.5103,102.5183,102.4304,102.4384,18454.0
2016-05-17 13:40:00,128.21,128.22,128.15,128.2,14537.0,102.4384,102.4464,102.3905,102.4304,14537.0
2016-05-17 13:45:00,128.19,128.2,128.12,128.13,23470.0,102.4224,102.4304,102.3665,102.3745,23470.0
2016-05-17 13:50:00,128.12,128.15,128.07,128.14,17872.0,102.3665,102.3905,102.3266,102.3825,17872.0
2016-05-17 13:55:00,128.15,128.16,127.89,127.91,27980.0,102.3905,102.3985,102.1827,102.1987,27980.0
2016-05-17 14:00:00,127.93,128.02,127.91,127.93,23019.0,102.2147,102.2866,102.1987,102.2147,23019.0
2016-05-17 14:05:00,127.93,127.96,127.81,127.82,28512.0,102.2147,102.2387,102.1188,102.1268,28512.0
2016-05-17 14:10:00,127.82,127.85,127.72,127.74,44027.0,102.1268,102.1508,102.0469,102.0629,44027.0
2016-05-17 14:15:00,127.75,127.75,127.59,127.61,29910.0,102.0709,102.0709,101.943,101.959,29910.0
2016-05-17 14:20:00,127.61,127.65,127.35,127.51,59551.0,101.959,101.991,101.7513,101.8791,59551.0
2016-05-17 14:25:00,127.52,127.52,127.4,127.41,39902.0,101.8871,101.8871,101.7912,101.7992,39902.0
2016-05-17 14:30:00,127.43,127.53,127.4,127.45,56595.0,101.8152,101.8951,101.7912,101.8312,56595.0
2016-05-17 14:35:00,127.45,127.52,127.36,127.38,36004.0,101.8312,101.8871,101.7593,101.7753,36004.0
2016-05-17 14:40:00,127.38,127.49,127.35,127.49,40893.0,101.7753,101.8631,101.7513,101.8631,40893.0
2016-05-17 14:45:00,127.49,127.52,127.45,127.48,41762.0,101.8631,101.8871,101.8312,101.8552,41762.0
2016-05-17 14:50:00,127.48,127.52,127.35,127.35,44025.0,101.8552,101.8871,101.7513,101.7513,44025.0
2016-05-17 14:55:00,127.36,127.61,127.32,127.58,38990.0,101.7593,101.959,101.7273,101.9351,38990.0
2016-05-17 15:00:00,127.57,127.59,127.51,127.55,38210.0,101.9271,101.943,101.8791,101.9111,38210.0
2016-05-17 15:05:00,127.55,127.64,127.54,127.62,56434.0,101.9111,101.983,101.9031,101.967,56434.0
2016-05-17 15:10:00,127.62,127.62,127.51,127.56,41960.0,101.967,101.967,101.8791,101.9191,41960.0
2016-05-17 15:15:00,127.56,127.59,127.46,127.54,43022.0,101.9191,101.943,101.8392,101.9031,43022.0
2016-05-17 15:20:00,127.53,127.54,127.45,127.52,47898.0,101.8951,101.9031,101.8312,101.8871,47898.0
2016-05-17 15:25:00,127.51,127.51,127.3,127.46,64434.0,101.8791,101.8791,101.7113,101.8392,64434.0
2016-05-17 15:30:00,127.47,127.53,127.43,127.52,83440.0,101.8472,101.8951,101.8152,101.8871,83440.0
2016-05-17 15:35:00,127.53,127.72,127.52,127.72,72181.0,101.8951,102.0469,101.8871,102.0469,72181.0
2016-05-17 15:40:00,127.73,127.74,127.58,127.65,68370.0,102.0549,102.0629,101.9351,101.991,68370.0
2016-05-17 15:45:00,127.64,127.75,127.56,127.56,156006.0,101.983,102.0709,101.9191,101.9191,156006.0
2016-05-17 15:50:00,127.57,127.74,127.56,127.72,147796.0,101.9271,102.0629,101.9191,102.0469,147796.0
2016-05-17 15:55:00,127.73,127.78,127.63,127.69,345605.0,102.0549,102.0949,101.975,102.0229,345605.0
2016-05-18 09:30:00,127.05,127.05,126.14,126.31,273236.0,101.5116,101.5116,100.7845,100.9203,273236.0
2016-05-18 09:35:00,126.31,126.45,125.8,125.91,237122.0,100.9203,101.0322,100.5129,100.6007,237122.0
2016-05-18 09:40:00,125.92,126.41,125.76,126.33,124705.0,100.6087,101.0002,100.4809,100.9363,124705.0
2016-05-18 09:45:00,126.33,126.48,126.0,126.1,68364.0,100.9363,101.0562,100.6727,100.7526,68364.0
2016-05-18 09:50:00,126.13,126.41,126.11,126.12,68027.0,100.7765,101.0002,100.7605,100.7685,68027.0
2016-05-18 09:55:00,126.09,126.41,126.02,126.41,49035.0,100.7446,101.0002,100.6886,101.0002,49035.0
2016-05-18 10:00:00,126.42,126.49,126.07,126.14,48554.0,101.0082,101.0642,100.7286,100.7845,48554.0
2016-05-18 10:05:00,126.11,126.12,125.94,125.95,120421.0,100.7605,100.7685,100.6247,100.6327,120421.0
2016-05-18 10:10:00,125.96,126.12,125.87,126.12,87422.0,100.6407,100.7685,100.5688,100.7685,87422.0
2016-05-18 10:15:00,126.12,126.38,126.03,126.14,89561.0,100.7685,100.9763,100.6966,100.7845,89561.0
2016-05-18 10:20:00,126.16,126.48,126.14,126.46,68298.0,100.8005,101.0562,100.7845,101.0402,68298.0
2016-05-18 10:25:00,126.48,126.6,126.42,126.44,104119.0,101.0562,101.152,101.0082,101.0242,104119.0
2016-05-18 10:30:00,126.43,126.62,126.33,126.33,46804.0,101.0162,101.168,100.9363,100.9363,46804.0
2016-05-18 10:35:00,126.33,126.44,126.29,126.4,29126.0,100.9363,101.0242,100.9044,100.9922,29126.0
2016-05-18 10:40:00,126.41,126.58,126.39,126.51,38621.0,101.0002,101.1361,100.9843,101.0801,38621.0
2016-05-18 10:45:00,126.52,126.57,126.41,126.46,45175.0,101.0881,101.1281,101.0002,101.0402,45175.0
2016-05-18 10:50:00,126.46,126.58,126.34,126.39,28376.0,101.0402,101.1361,100.9443,100.9843,28376.0
2016-05-18 10:55:00,126.37,126.42,126.2,126.28,73403.0,100.9683,101.0082,100.8325,100.8964,73403.0
2016-05-18 11:00:00,126.31,126.41,126.28,126.38,39375.0,100.9203,101.0002,100.8964,100.9763,39375.0
2016-05-18 11:05:00,126.38,126.55,126.27,126.55,49408.0,100.9763,101.1121,100.8884,101.1121,49408.0
2016-05-18 11:10:00,126.57,126.57,126.41,126.47,42561.0,101.1281,101.1281,101.0002,101.0482,42561.0
2016-05-18 11:15:00,126.48,126.61,126.38,126.51,32606.0,101.0562,101.16,100.9763,101.0801,32606.0
2016-05-18 11:20:00,126.51,126.64,126.47,126.5,42525.0,101.0801,101.184,101.0482,101.0721,42525.0
2016-05-18 11:25:00,126.51,126.77,126.51,126.75,50120.0,101.0801,101.2879,101.0801,101.2719,50120.0
2016-05-18 11:30:00,126.74,126.74,126.55,126.57,52797.0,101.2639,101.2639,101.1121,101.1281,52797.0
2016-05-18 11:35:00,126.59,126.68,126.48,126.56,46364.0,101.1441,101.216,101.0562,101.1201,46364.0
2016-05-18 11:40:00,126.57,126.65,126.46,126.51,29648.0,101.1281,101.192,101.0402,101.0801,29648.0
2016-05-18 11:45:00,126.52,126.56,126.48,126.52,37963.0,101.0881,101.1201,101.0562,101.0881,37963.0
2016-05-18 11:50:00,126.53,126.57,126.37,126.37,51392.0,101.0961,101.1281,100.9683,100.9683,51392.0
2016-05-18 11:55:00,126.39,126.63,126.38,126.54,40397.0,100.9843,101.176,100.9763,101.1041,40397.0
2016-05-18 12:00:00,126.52,126.57,126.47,126.48,24087.0,101.0881,101.1281,101.0482,101.0562,24087.0
2016-05-18 12:05:00,126.49,126.58,126.48,126.55,19984.0,101.0642,101.1361,101.0562,101.1121,19984.0
2016-05-18 12:10:00,126.55,126.63,126.53,126.62,19263.0,101.1121,101.176,101.0961,101.168,19263.0
2016-05-18 12:15:00,126.63,126.76,126.6,126.72,25924.0,101.176,101.2799,101.152,101.2479,25924.0
2016-05-18 12:20:00,126.73,126.93,126.73,126.92,21228.0,101.2559,101.4157,101.2559,101.4077,21228.0
2016-05-18 12:25:00,126.91,126.93,126.8,126.8,22093.0,101.3997,101.4157,101.3118,101.3118,22093.0
2016-05-18 12:30:00,126.8,126.87,126.74,126.78,32472.0,101.3118,101.3678,101.2639,101.2959,32472.0
2016-05-18 12:35:00,126.78,126.83,126.67,126.7,26895.0,101.2959,101.3358,101.208,101.2319,26895.0
2016-05-18 12:40:00,126.69,126.83,126.65,126.79,28495.0,101.224,101.3358,101.192,101.3039,28495.0
2016-05-18 12:45:00,126.79,126.8,126.71,126.76,24219.0,101.3039,101.3118,101.2399,101.2799,24219.0
2016-05-18 12:50:00,126.76,126.84,126.68,126.83,37463.0,101.2799,101.3438,101.216,101.3358,37463.0
2016-05-18 12:55:00,126.84,127.1,126.8,127.08,19490.0,101.3438,101.5515,101.3118,101.5356,19490.0
2016-05-18 13:00:00,127.1,127.23,127.07,127.13,32971.0,101.5515,101.6554,101.5276,101.5755,32971.0
2016-05-18 13:05:00,127.12,127.2,127.09,127.16,21026.0,101.5675,101.6314,101.5436,101.5995,21026.0
2016-05-18 13:10:00,127.18,127.18,127.06,127.06,22893.0,101.6155,101.6155,101.5196,101.5196,22893.0
2016-05-18 13:15:00,127.07,127.13,127.07,127.11,19651.0,101.5276,101.5755,101.5276,101.5595,19651.0
2016-05-18 13:20:00,127.1,127.41,127.1,127.35,61484.0,101.5515,101.7992,101.5515,101.7513,61484.0
2016-05-18 13:25:00,127.35,127.41,127.29,127.3,16608.0,101.7513,101.7992,101.7033,101.7113,16608.0
2016-05-18 13:30:00,127.31,127.41,127.26,127.28,51223.0,101.7193,101.7992,101.6794,101.6954,51223.0
2016-05-18 13:35:00,127.28,127.42,127.27,127.38,20126.0,101.6954,101.8072,101.6874,101.7753,20126.0
2016-05-18 13:40:00,127.38,127.47,127.33,127.43,37875.0,101.7753,101.8472,101.7353,101.8152,37875.0
2016-05-18 13:45:00,127.44,127.45,127.33,127.33,32541.0,101.8232,101.8312,101.7353,101.7353,32541.0
2016-05-18 13:50:00,127.32,127.37,127.21,127.28,25760.0,101.7273,101.7673,101.6394,101.6954,25760.0
2016-05-18 13:55:00,127.28,127.28,127.1,127.1,28339.0,101.6954,101.6954,101.5515,101.5515,28339.0
2016-05-18 14:00:00,127.1,127.11,126.55,126.55,66485.0,101.5515,101.5595,101.1121,101.1121,66485.0
2016-05-18 14:05:00,126.58,126.75,126.33,126.75,52919.0,101.1361,101.2719,100.9363,101.2719,52919.0
2016-05-18 14:10:00,126.72,126.73,126.3,126.32,49684.0,101.2479,101.2559,100.9123,100.9283,49684.0
2016-05-18 14:15:00,126.31,126.31,126.04,126.2,98975.0,100.9203,100.9203,100.7046,100.8325,98975.0
2016-05-18 14:20:00,126.24,126.37,126.15,126.34,43472.0,100.8644,100.9683,100.7925,100.9443,43472.0
2016-05-18 14:25:00,126.32,126.32,125.87,125.88,86784.0,100.9283,100.9283,100.5688,100.5768,86784.0
2016-05-18 14:30:00,125.87,125.97,125.73,125.95,65615.0,100.5688,100.6487,100.4569,100.6327,65615.0
2016-05-18 14:35:00,125.96,126.1,125.82,126.03,70841.0,100.6407,100.7526,100.5288,100.6966,70841.0
2016-05-18 14:40:00,126.02,126.25,125.94,126.17,79829.0,100.6886,100.8724,100.6247,100.8085,79829.0
2016-05-18 14:45:00,126.18,126.21,126.04,126.17,35630.0,100.8165,100.8404,100.7046,100.8085,35630.0
2016-05-18 14:50:00,126.16,126.34,126.09,126.15,55712.0,100.8005,100.9443,100.7446,100.7925,55712.0
2016-05-18 14:55:00,126.13,126.35,126.06,126.27,45145.0,100.7765,100.9523,100.7206,100.8884,45145.0
2016-05-18 15:00:00,126.27,126.55,126.26,126.41,47260.0,100.8884,101.1121,100.8804,101.0002,47260.0
2016-05-18 15:05:00,126.4,126.54,126.38,126.38,37892.0,100.9922,101.1041,100.9763,100.9763,37892.0
2016-05-18 15:10:00,126.39,126.41,126.26,126.35,46661.0,100.9843,101.0002,100.8804,100.9523,46661.0
2016-05-18 15:15:00,126.34,126.35,126.18,126.23,122231.0,100.9443,100.9523,100.8165,100.8564,122231.0
2016-05-18 15:20:00,126.23,126.24,126.08,126.18,100843.0,100.8564,100.8644,100.7366,100.8165,100843.0
2016-05-18 15:25:00,126.18,126.24,126.09,126.1,66876.0,100.8165,100.8644,100.7446,100.7526,66876.0
2016-05-18 15:30:00,126.12,126.23,126.08,126.18,95090.0,100.7685,100.8564,100.7366,100.8165,95090.0
2016-05-18 15:35:00,126.19,126.21,126.02,126.03,81087.0,100.8245,100.8404,100.6886,100.6966,81087.0
2016-05-18 15:40:00,126.03,126.1,125.98,126.06,128400.0,100.6966,100.7526,100.6567,100.7206,128400.0
2016-05-18 15:45:00,126.05,126.15,126.0,126.08,191347.0,100.7126,100.7925,100.6727,100.7366,191347.0
2016-05-18 15:50:00,126.08,126.18,126.05,126.12,223205.0,100.7366,100.8165,100.7126,100.7685,223205.0
2016-05-18 15:55:00,126.11,126.35,126.07,126.22,308605.0,100.7605,100.9523,100.7286,100.8484,308605.0
2016-05-19 09:30:00,125.48,125.48,124.73,125.06,316400.0,100.2572,100.2572,99.6579,99.9216,316400.0
2016-05-19 09:35:00,125.0,125.41,125.0,125.12,154804.0,99.8737,100.2012,99.8737,99.9695,154804.0
2016-05-19 09:40:00,125.12,125.23,125.01,125.1,105465.0,99.9695,100.0574,99.8817,99.9536,105465.0
2016-05-19 09:45:00,125.11,125.11,124.91,125.0,192008.0,99.9616,99.9616,99.8018,99.8737,192008.0
2016-05-19 09:50:00,124.99,125.44,124.96,125.44,104033.0,99.8657,100.2252,99.8417,100.2252,104033.0
2016-05-19 09:55:00,125.44,125.52,124.96,125.0,98971.0,100.2252,100.2891,99.8417,99.8737,98971.0
2016-05-19 10:00:00,124.98,125.18,124.94,125.03,80130.0,99.8577,100.0175,99.8257,99.8976,80130.0
2016-05-19 10:05:00,125.02,125.03,124.84,124.87,89212.0,99.8896,99.8976,99.7458,99.7698,89212.0
2016-05-19 10:10:00,124.85,124.95,124.82,124.85,78345.0,99.7538,99.8337,99.7298,99.7538,78345.0
2016-05-19 10:15:00,124.86,125.0,124.78,124.84,145994.0,99.7618,99.8737,99.6979,99.7458,145994.0
2016-05-19 10:20:00,124.85,125.01,124.84,124.96,113832.0,99.7538,99.8817,99.7458,99.8417,113832.0
2016-05-19 10:25:00,124.95,125.13,124.95,125.03,77961.0,99.8337,99.9775,99.8337,99.8976,77961.0
2016-05-19 10:30:00,125.04,125.08,124.8,125.02,56603.0,99.9056,99.9376,99.7139,99.8896,56603.0
2016-05-19 10:35:00,125.02,125.05,124.94,125.01,64869.0,99.8896,99.9136,99.8257,99.8817,64869.0
2016-05-19 10:40:00,125.0,125.5,125.0,125.41,54086.0,99.8737,100.2732,99.8737,100.2012,54086.0
2016-05-19 10:45:00,125.44,125.45,125.21,125.22,121047.0,100.2252,100.2332,100.0415,100.0494,121047.0
2016-05-19 10:50:00,125.21,125.26,124.98,125.09,70481.0,100.0415,100.0814,99.8577,99.9456,70481.0
2016-05-19 10:55:00,125.09,125.27,125.09,125.15,29981.0,99.9456,100.0894,99.9456,99.9935,29981.0
2016-05-19 11:00:00,125.16,125.2,124.95,124.98,54577.0,100.0015,100.0335,99.8337,99.8577,54577.0
2016-05-19 11:05:00,124.98,125.24,124.96,125.23,32320.0,99.8577,100.0654,99.8417,100.0574,32320.0
2016-05-19 11:10:00,125.22,125.3,125.11,125.2,37258.0,100.0494,100.1134,99.9616,100.0335,37258.0
2016-05-19 11:15:00,125.22,125.29,125.16,125.2,58959.0,100.0494,100.1054,100.0015,100.0335,58959.0
2016-05-19 11:20:00,125.2,125.23,125.09,125.12,61167.0,100.0335,100.0574,99.9456,99.9695,61167.0
2016-05-19 11:25:00,125.12,125.13,124.93,124.97,54905.0,99.9695,99.9775,99.8177,99.8497,54905.0
2016-05-19 11:30:00,124.97,125.08,124.95,125.01,58827.0,99.8497,99.9376,99.8337,99.8817,58827.0
2016-05-19 11:35:00,125.01,125.07,124.95,125.02,52551.0,99.8817,99.9296,99.8337,99.8896,52551.0
2016-05-19 11:40:00,125.03,125.11,124.96,124.99,32234.0,99.8976,99.9616,99.8417,99.8657,32234.0
2016-05-19 11:45:00,124.96,125.14,124.95,125.13,41921.0,99.8417,99.9855,99.8337,99.9775,41921.0
2016-05-19 11:50:00,125.13,125.17,124.98,124.98,81102.0,99.9775,100.0095,99.8577,99.8577,81102.0
2016-05-19 11:55:00,124.99,125.05,124.95,125.0,61034.0,99.8657,99.9136,99.8337,99.8737,61034.0
2016-05-19 12:00:00,125.0,125.12,124.98,125.06,37880.0,99.8737,99.9695,99.8577,99.9216,37880.0
2016-05-19 12:05:00,125.05,125.08,124.95,124.98,36551.0,99.9136,99.9376,99.8337,99.8577,36551.0
2016-05-19 12:10:00,124.99,125.03,124.94,125.0,27904.0,99.8657,99.8976,99.8257,99.8737,27904.0
2016-05-19 12:15:00,125.01,125.16,125.0,125.11,36646.0,99.8817,100.0015,99.8737,99.9616,36646.0
2016-05-19 12:20:00,125.12,125.17,125.03,125.04,27353.0,99.9695,100.0095,99.8976,99.9056,27353.0
2016-05-19 12:25:00,125.04,125.07,124.92,125.02,24953.0,99.9056,99.9296,99.8097,99.8896,24953.0
2016-05-19 12:30:00,125.02,125.05,124.94,124.96,27362.0,99.8896,99.9136,99.8257,99.8417,27362.0
2016-05-19 12:35:00,124.96,125.0,124.88,124.98,23088.0,99.8417,99.8737,99.7778,99.8577,23088.0
2016-05-19 12:40:00,124.98,124.98,124.87,124.88,25506.0,99.8577,99.8577,99.7698,99.7778,25506.0
2016-05-19 12:45:00,124.88,124.97,124.88,124.96,15609.0,99.7778,99.8497,99.7778,99.8417,15609.0
2016-05-19 12:50:00,124.96,125.0,124.91,124.95,27228.0,99.8417,99.8737,99.8018,99.8337,27228.0
2016-05-19 12:55:00,124.95,125.0,124.89,124.89,34181.0,99.8337,99.8737,99.7858,99.7858,34181.0
2016-05-19 13:00:00,124.89,124.95,124.85,124.92,35466.0,99.7858,99.8337,99.7538,99.8097,35466.0
2016-05-19 13:05:00,124.93,124.93,124.87,124.88,34480.0,99.8177,99.8177,99.7698,99.7778,34480.0
2016-05-19 13:10:00,124.88,124.92,124.85,124.88,43909.0,99.7778,99.8097,99.7538,99.7778,43909.0
2016-05-19 13:15:00,124.89,124.89,124.82,124.84,26154.0,99.7858,99.7858,99.7298,99.7458,26154.0
2016-05-19 13:20:00,124.83,124.86,124.75,124.76,36041.0,99.7378,99.7618,99.6739,99.6819,36041.0
2016-05-19 13:25:00,124.75,124.76,124.68,124.75,34250.0,99.6739,99.6819,99.618,99.6739,34250.0
2016-05-19 13:30:00,124.76,124.88,124.74,124.85,52126.0,99.6819,99.7778,99.6659,99.7538,52126.0
2016-05-19 13:35:00,124.88,124.91,124.85,124.87,36503.0,99.7778,99.8018,99.7538,99.7698,36503.0
2016-05-19 13:40:00,124.87,124.95,124.87,124.91,35391.0,99.7698,99.8337,99.7698,99.8018,35391.0
2016-05-19 13:45:00,124.91,124.94,124.81,124.87,20902.0,99.8018,99.8257,99.7219,99.7698,20902.0
2016-05-19 13:50:00,124.87,124.94,124.86,124.94,32093.0,99.7698,99.8257,99.7618,99.8257,32093.0
2016-05-19 13:55:00,124.93,125.06,124.93,124.98,24894.0,99.8177,99.9216,99.8177,99.8577,24894.0
2016-05-19 14:00:00,124.99,125.12,124.92,124.92,66592.0,99.8657,99.9695,99.8097,99.8097,66592.0
2016-05-19 14:05:00,124.92,125.0,124.91,124.97,73789.0,99.8097,99.8737,99.8018,99.8497,73789.0
2016-05-19 14:10:00,124.97,125.19,124.96,125.16,67298.0,99.8497,100.0255,99.8417,100.0015,67298.0
2016-05-19 14:15:00,125.16,125.2,125.02,125.13,78767.0,100.0015,100.0335,99.8896,99.9775,78767.0
2016-05-19 14:20:00,125.12,125.15,125.05,125.15,47784.0,99.9695,99.9935,99.9136,99.9935,47784.0
2016-05-19 14:25:00,125.15,125.23,125.08,125.19,64892.0,99.9935,100.0574,99.9376,100.0255,64892.0
2016-05-19 14:30:00,125.21,125.21,125.04,125.06,51945.0,100.0415,100.0415,99.9056,99.9216,51945.0
2016-05-19 14:35:00,125.07,125.12,125.03,125.08,39247.0,99.9296,99.9695,99.8976,99.9376,39247.0
2016-05-19 14:40:00,125.08,125.09,124.95,125.07,32793.0,99.9376,99.9456,99.8337,99.9296,32793.0
2016-05-19 14:45:00,125.06,125.18,125.04,125.11,40690.0,99.9216,100.0175,99.9056,99.9616,40690.0
2016-05-19 14:50:00,125.1,125.21,125.09,125.21,22304.0,99.9536,100.0415,99.9456,100.0415,22304.0
2016-05-19 14:55:00,125.23,125.3,125.21,125.28,30432.0,100.0574,100.1134,100.0415,100.0974,30432.0
2016-05-19 15:00:00,125.27,125.31,125.25,125.27,62416.0,100.0894,100.1214,100.0734,100.0894,62416.0
2016-05-19 15:05:00,125.28,125.3,125.21,125.27,49363.0,100.0974,100.1134,100.0415,100.0894,49363.0
2016-05-19 15:10:00,125.27,125.49,125.26,125.46,56617.0,100.0894,100.2652,100.0814,100.2412,56617.0
2016-05-19 15:15:00,125.47,125.49,125.36,125.49,50468.0,100.2492,100.2652,100.1613,100.2652,50468.0
2016-05-19 15:20:00,125.5,125.6,125.37,125.39,60041.0,100.2732,100.3531,100.1693,100.1853,60041.0
2016-05-19 15:25:00,125.39,125.44,125.33,125.38,43990.0,100.1853,100.2252,100.1373,100.1773,43990.0
2016-05-19 15:30:00,125.38,125.48,125.37,125.37,48672.0,100.1773,100.2572,100.1693,100.1693,48672.0
2016-05-19 15:35:00,125.38,125.52,125.37,125.5,52633.0,100.1773,100.2891,100.1693,100.2732,52633.0
2016-05-19 15:40:00,125.5,125.51,125.33,125.33,96851.0,100.2732,100.2811,100.1373,100.1373,96851.0
2016-05-19 15:45:00,125.33,125.42,125.33,125.38,111302.0,100.1373,100.2092,100.1373,100.1773,111302.0
2016-05-19 15:50:00,125.38,125.39,125.29,125.29,153108.0,100.1773,100.1853,100.1054,100.1054,153108.0
2016-05-19 15:55:00,125.3,125.33,125.22,125.26,250046.0,100.1134,100.1373,100.0494,100.0814,250046.0
2016-05-20 09:30:00,124.74,124.78,124.26,124.34,614518.0,99.6659,99.6979,99.2824,99.3463,614518.0
2016-05-20 09:35:00,124.3,124.44,124.15,124.23,218174.0,99.3144,99.4262,99.1945,99.2584,218174.0
2016-05-20 09:40:00,124.24,124.49,124.22,124.49,146128.0,99.2664,99.4662,99.2505,99.4662,146128.0
2016-05-20 09:45:00,124.5,124.51,124.24,124.3,104845.0,99.4742,99.4822,99.2664,99.3144,104845.0
2016-05-20 09:50:00,124.3,124.61,124.3,124.53,108153.0,99.3144,99.5621,99.3144,99.4981,108153.0
2016-05-20 09:55:00,124.54,125.0,124.53,124.91,121926.0,99.5061,99.8737,99.4981,99.8018,121926.0
2016-05-20 10:00:00,124.92,124.92,124.66,124.7,89331.0,99.8097,99.8097,99.602,99.634,89331.0
2016-05-20 10:05:00,124.69,124.78,124.47,124.49,116309.0,99.626,99.6979,99.4502,99.4662,116309.0
2016-05-20 10:10:00,124.5,124.52,124.21,124.43,170260.0,99.4742,99.4901,99.2425,99.4182,170260.0
2016-05-20 10:15:00,124.42,124.44,124.05,124.07,127228.0,99.4102,99.4262,99.1146,99.1306,127228.0
2016-05-20 10:20:00,124.06,124.08,123.86,123.97,178498.0,99.1226,99.1386,98.9628,99.0507,178498.0
2016-05-20 10:25:00,123.97,124.02,123.7,123.71,104845.0,99.0507,99.0907,98.835,98.843,104845.0
2016-05-20 10:30:00,123.71,123.73,123.5,123.71,224393.0,98.843,98.8589,98.6752,98.843,224393.0
2016-05-20 10:35:00,123.7,123.74,123.4,123.45,172240.0,98.835,98.8669,98.5953,98.6352,172240.0
2016-05-20 10:40:00,123.45,123.56,123.24,123.34,228573.0,98.6352,98.7231,98.4674,98.5473,228573.0
2016-05-20 10:45:00,123.35,123.54,123.32,123.38,138614.0,98.5553,98.7071,98.5314,98.5793,138614.0
2016-05-20 10:50:00,123.38,123.56,123.37,123.43,108536.0,98.5793,98.7231,98.5713,98.6193,108536.0
2016-05-20 10:55:00,123.41,123.53,123.39,123.53,70928.0,98.6033,98.6991,98.5873,98.6991,70928.0
2016-05-20 11:00:00,123.51,123.53,123.43,123.49,143063.0,98.6832,98.6991,98.6193,98.6672,143063.0
2016-05-20 11:05:00,123.49,123.51,123.33,123.33,105550.0,98.6672,98.6832,98.5394,98.5394,105550.0
2016-05-20 11:10:00,123.34,123.34,123.11,123.12,182495.0,98.5473,98.5473,98.3636,98.3716,182495.0
2016-05-20 11:15:00,123.13,123.33,123.12,123.28,103994.0,98.3796,98.5394,98.3716,98.4994,103994.0
2016-05-20 11:20:00,123.29,123.48,123.25,123.48,176356.0,98.5074,98.6592,98.4754,98.6592,176356.0
2016-05-20 11:25:00,123.47,123.66,123.33,123.33,101090.0,98.6512,98.803,98.5394,98.5394,101090.0
2016-05-20 11:30:00,123.36,123.41,123.32,123.38,73333.0,98.5633,98.6033,98.5314,98.5793,73333.0
2016-05-20 11:35:00,123.4,123.45,123.34,123.34,79491.0,98.5953,98.6352,98.5473,98.5473,79491.0
2016-05-20 11:40:00,123.34,123.44,123.31,123.41,71241.0,98.5473,98.6272,98.5234,98.6033,71241.0
2016-05-20 11:45:00,123.4,123.44,123.39,123.41,54543.0,98.5953,98.6272,98.5873,98.6033,54543.0
2016-05-20 11:50:00,123.41,123.45,123.16,123.29,137913.0,98.6033,98.6352,98.4035,98.5074,137913.0
2016-05-20 11:55:00,123.26,123.33,123.19,123.26,50891.0,98.4834,98.5394,98.4275,98.4834,50891.0
2016-05-20 12:00:00,123.26,123.28,123.15,123.18,58722.0,98.4834,98.4994,98.3955,98.4195,58722.0
2016-05-20 12:05:00,123.17,123.24,123.16,123.19,52282.0,98.4115,98.4674,98.4035,98.4275,52282.0
2016-05-20 12:10:00,123.2,123.22,123.05,123.05,75893.0,98.4355,98.4515,98.3156,98.3156,75893.0
2016-05-20 12:15:00,123.05,123.06,122.95,123.05,100561.0,98.3156,98.3236,98.2357,98.3156,100561.0
2016-05-20 12:20:00,123.04,123.14,123.03,123.12,82762.0,98.3076,98.3875,98.2997,98.3716,82762.0
2016-05-20 12:25:00,123.12,123.23,123.05,123.2,65379.0,98.3716,98.4595,98.3156,98.4355,65379.0
2016-05-20 12:30:00,123.2,123.26,123.09,123.24,56816.0,98.4355,98.4834,98.3476,98.4674,56816.0
2016-05-20 12:35:00,123.24,123.3,123.23,123.26,44141.0,98.4674,98.5154,98.4595,98.4834,44141.0
2016-05-20 12:40:00,123.25,123.3,123.23,123.27,43405.0,98.4754,98.5154,98.4595,98.4914,43405.0
2016-05-20 12:45:00,123.27,123.33,123.24,123.3,39493.0,98.4914,98.5394,98.4674,98.5154,39493.0
2016-05-20 12:50:00,123.29,123.3,123.18,123.24,34539.0,98.5074,98.5154,98.4195,98.4674,34539.0
2016-05-20 12:55:00,123.24,123.24,123.07,123.09,71545.0,98.4674,98.4674,98.3316,98.3476,71545.0
2016-05-20 13:00:00,123.08,123.09,123.04,123.06,41564.0,98.3396,98.3476,98.3076,98.3236,41564.0
2016-05-20 13:05:00,123.05,123.05,122.9,122.95,70020.0,98.3156,98.3156,98.1958,98.2357,70020.0
2016-05-20 13:10:00,122.95,122.96,122.87,122.88,50201.0,98.2357,98.2437,98.1718,98.1798,50201.0
2016-05-20 13:15:00,122.89,123.01,122.85,123.0,41595.0,98.1878,98.2837,98.1558,98.2757,41595.0
2016-05-20 13:20:00,123.0,123.03,122.86,122.86,34545.0,98.2757,98.2997,98.1638,98.1638,34545.0
2016-05-20 13:25:00,122.87,122.89,122.63,122.69,126660.0,98.1718,98.1878,97.9801,98.028,126660.0
2016-05-20 13:30:00,122.69,122.69,122.55,122.67,157832.0,98.028,98.028,97.9161,98.012,157832.0
2016-05-20 13:35:00,122.66,122.74,122.66,122.69,74498.0,98.004,98.0679,98.004,98.028,74498.0
2016-05-20 13:40:00,122.71,122.89,122.68,122.89,55038.0,98.044,98.1878,98.02,98.1878,55038.0
2016-05-20 13:45:00,122.89,122.9,122.83,122.87,62098.0,98.1878,98.1958,98.1399,98.1718,62098.0
2016-05-20 13:50:00,122.87,122.9,122.83,122.88,46443.0,98.1718,98.1958,98.1399,98.1798,46443.0
2016-05-20 13:55:00,122.88,122.88,122.78,122.84,69388.0,98.1798,98.1798,98.0999,98.1478,69388.0
2016-05-20 14:00:00,122.84,122.89,122.77,122.89,50307.0,98.1478,98.1878,98.0919,98.1878,50307.0
2016-05-20 14:05:00,122.89,122.9,122.76,122.78,61357.0,98.1878,98.1958,98.0839,98.0999,61357.0
2016-05-20 14:10:00,122.77,122.87,122.76,122.84,61141.0,98.0919,98.1718,98.0839,98.1478,61141.0
2016-05-20 14:15:00,122.83,122.93,122.74,122.75,71507.0,98.1399,98.2198,98.0679,98.0759,71507.0
2016-05-20 14:20:00,122.77,122.88,122.74,122.81,37843.0,98.0919,98.1798,98.0679,98.1239,37843.0
2016-05-20 14:25:00,122.79,122.88,122.77,122.86,35123.0,98.1079,98.1798,98.0919,98.1638,35123.0
2016-05-20 14:30:00,122.87,122.94,122.84,122.85,77575.0,98.1718,98.2277,98.1478,98.1558,77575.0
2016-05-20 14:35:00,122.86,122.86,122.75,122.82,52738.0,98.1638,98.1638,98.0759,98.1319,52738.0
2016-05-20 14:40:00,122.81,122.89,122.79,122.83,54606.0,98.1239,98.1878,98.1079,98.1399,54606.0
2016-05-20 14:45:00,122.83,122.84,122.69,122.71,55180.0,98.1399,98.1478,98.028,98.044,55180.0
2016-05-20 14:50:00,122.7,122.74,122.57,122.6,75519.0,98.036,98.0679,97.9321,97.9561,75519.0
2016-05-20 14:55:00,122.6,122.65,122.58,122.62,60040.0,97.9561,97.996,97.9401,97.9721,60040.0
2016-05-20 15:00:00,122.63,122.63,122.3,122.32,137696.0,97.9801,97.9801,97.7164,97.7324,137696.0
2016-05-20 15:05:00,122.31,122.35,122.24,122.31,158947.0,97.7244,97.7563,97.6685,97.7244,158947.0
2016-05-20 15:10:00,122.31,122.45,122.31,122.36,96959.0,97.7244,97.8362,97.7244,97.7643,96959.0
2016-05-20 15:15:00,122.35,122.43,122.33,122.43,70720.0,97.7563,97.8203,97.7404,97.8203,70720.0
2016-05-20 15:20:00,122.42,122.46,122.35,122.35,84203.0,97.8123,97.8442,97.7563,97.7563,84203.0
2016-05-20 15:25:00,122.34,122.44,122.34,122.4,77959.0,97.7484,97.8283,97.7484,97.7963,77959.0
2016-05-20 15:30:00,122.39,122.51,122.37,122.5,130480.0,97.7883,97.8842,97.7723,97.8762,130480.0
2016-05-20 15:35:00,122.49,122.55,122.41,122.44,154637.0,97.8682,97.9161,97.8043,97.8283,154637.0
2016-05-20 15:40:00,122.43,122.46,122.38,122.39,100824.0,97.8203,97.8442,97.7803,97.7883,100824.0
2016-05-20 15:45:00,122.38,122.4,122.18,122.18,172867.0,97.7803,97.7963,97.6205,97.6205,172867.0
2016-05-20 15:50:00,122.18,122.37,122.14,122.33,333764.0,97.6205,97.7723,97.5886,97.7404,333764.0
2016-05-20 15:55:00,122.33,122.56,122.32,122.55,408821.0,97.7404,97.9241,97.7324,97.9161,408821.0
2016-05-23 09:30:00,122.76,122.94,122.47,122.62,218993.0,98.0839,98.2277,97.8522,97.9721,218993.0
2016-05-23 09:35:00,122.64,123.15,122.51,123.1,213915.0,97.988,98.3955,97.8842,98.3556,213915.0
2016-05-23 09:40:00,123.1,123.12,122.89,122.93,111185.0,98.3556,98.3716,98.1878,98.2198,111185.0
2016-05-23 09:45:00,122.95,123.17,122.9,123.01,71705.0,98.2357,98.4115,98.1958,98.2837,71705.0
2016-05-23 09:50:00,123.0,123.06,122.77,123.05,80033.0,98.2757,98.3236,98.0919,98.3156,80033.0
2016-05-23 09:55:00,123.06,123.34,123.04,123.26,80542.0,98.3236,98.5473,98.3076,98.4834,80542.0
2016-05-23 10:00:00,123.28,123.49,123.19,123.28,101966.0,98.4994,98.6672,98.4275,98.4994,101966.0
2016-05-23 10:05:00,123.33,123.5,123.27,123.41,69491.0,98.5394,98.6752,98.4914,98.6033,69491.0
2016-05-23 10:10:00,123.41,123.49,123.32,123.41,68098.0,98.6033,98.6672,98.5314,98.6033,68098.0
2016-05-23 10:15:00,123.41,123.42,123.14,123.17,66493.0,98.6033,98.6113,98.3875,98.4115,66493.0
2016-05-23 10:20:00,123.16,123.28,123.07,123.12,58678.0,98.4035,98.4994,98.3316,98.3716,58678.0
2016-05-23 10:25:00,123.13,123.36,123.13,123.28,45309.0,98.3796,98.5633,98.3796,98.4994,45309.0
2016-05-23 10:30:00,123.27,123.47,123.25,123.33,46117.0,98.4914,98.6512,98.4754,98.5394,46117.0
2016-05-23 10:35:00,123.33,123.43,123.29,123.4,35625.0,98.5394,98.6193,98.5074,98.5953,35625.0
2016-05-23 10:40:00,123.4,123.41,123.22,123.25,31905.0,98.5953,98.6033,98.4515,98.4754,31905.0
2016-05-23 10:45:00,123.26,123.33,123.23,123.32,43575.0,98.4834,98.5394,98.4595,98.5314,43575.0
2016-05-23 10:50:00,123.32,123.36,123.22,123.34,38291.0,98.5314,98.5633,98.4515,98.5473,38291.0
2016-05-23 10:55:00,123.33,123.46,123.27,123.44,37070.0,98.5394,98.6432,98.4914,98.6272,37070.0
2016-05-23 11:00:00,123.42,123.49,123.38,123.45,45092.0,98.6113,98.6672,98.5793,98.6352,45092.0
2016-05-23 11:05:00,123.45,123.63,123.44,123.6,70874.0,98.6352,98.779,98.6272,98.7551,70874.0
2016-05-23 11:10:00,123.61,123.68,123.6,123.67,47889.0,98.7631,98.819,98.7551,98.811,47889.0
2016-05-23 11:15:00,123.67,123.71,123.62,123.68,41352.0,98.811,98.843,98.7711,98.819,41352.0
2016-05-23 11:20:00,123.67,123.7,123.57,123.57,47555.0,98.811,98.835,98.7311,98.7311,47555.0
2016-05-23 11:25:00,123.57,123.65,123.48,123.61,51502.0,98.7311,98.795,98.6592,98.7631,51502.0
2016-05-23 11:30:00,123.61,123.65,123.55,123.57,53242.0,98.7631,98.795,98.7151,98.7311,53242.0
2016-05-23 11:35:00,123.56,123.61,123.48,123.55,44684.0,98.7231,98.7631,98.6592,98.7151,44684.0
2016-05-23 11:40:00,123.55,123.7,123.54,123.7,44228.0,98.7151,98.835,98.7071,98.835,44228.0
2016-05-23 11:45:00,123.67,123.67,123.55,123.6,31203.0,98.811,98.811,98.7151,98.7551,31203.0
2016-05-23 11:50:00,123.6,123.61,123.5,123.57,43020.0,98.7551,98.7631,98.6752,98.7311,43020.0
2016-05-23 11:55:00,123.58,123.68,123.57,123.66,24452.0,98.7391,98.819,98.7311,98.803,24452.0
2016-05-23 12:00:00,123.66,123.72,123.63,123.64,41359.0,98.803,98.851,98.779,98.787,41359.0
2016-05-23 12:05:00,123.63,123.7,123.6,123.6,32279.0,98.779,98.835,98.7551,98.7551,32279.0
2016-05-23 12:10:00,123.6,123.73,123.6,123.65,30598.0,98.7551,98.8589,98.7551,98.795,30598.0
2016-05-23 12:15:00,123.64,123.7,123.59,123.59,33710.0,98.787,98.835,98.7471,98.7471,33710.0
2016-05-23 12:20:00,123.59,123.64,123.53,123.62,33176.0,98.7471,98.787,98.6991,98.7711,33176.0
2016-05-23 12:25:00,123.63,123.71,123.63,123.7,49393.0,98.779,98.843,98.779,98.835,49393.0
2016-05-23 12:30:00,123.69,123.7,123.55,123.58,83139.0,98.827,98.835,98.7151,98.7391,83139.0
2016-05-23 12:35:00,123.57,123.65,123.56,123.6,29269.0,98.7311,98.795,98.7231,98.7551,29269.0
2016-05-23 12:40:00,123.6,123.64,123.56,123.62,29109.0,98.7551,98.787,98.7231,98.7711,29109.0
2016-05-23 12:45:00,123.63,123.63,123.53,123.55,35089.0,98.779,98.779,98.6991,98.7151,35089.0
2016-05-23 12:50:00,123.55,123.67,123.55,123.58,25883.0,98.7151,98.811,98.7151,98.7391,25883.0
2016-05-23 12:55:00,123.59,123.6,123.51,123.56,22654.0,98.7471,98.7551,98.6832,98.7231,22654.0
2016-05-23 13:00:00,123.55,123.59,123.53,123.56,19686.0,98.7151,98.7471,98.6991,98.7231,19686.0
2016-05-23 13:05:00,123.56,123.58,123.46,123.47,40460.0,98.7231,98.7391,98.6432,98.6512,40460.0
2016-05-23 13:10:00,123.46,123.46,123.35,123.38,33939.0,98.6432,98.6432,98.5553,98.5793,33939.0
2016-05-23 13:15:00,123.37,123.48,123.35,123.35,24597.0,98.5713,98.6592,98.5553,98.5553,24597.0
2016-05-23 13:20:00,123.34,123.36,123.26,123.28,25776.0,98.5473,98.5633,98.4834,98.4994,25776.0
2016-05-23 13:25:00,123.29,123.36,123.29,123.32,21858.0,98.5074,98.5633,98.5074,98.5314,21858.0
2016-05-23 13:30:00,123.32,123.34,123.27,123.32,19316.0,98.5314,98.5473,98.4914,98.5314,19316.0
2016-05-23 13:35:00,123.33,123.34,123.29,123.31,28499.0,98.5394,98.5473,98.5074,98.5234,28499.0
2016-05-23 13:40:00,123.31,123.37,123.25,123.26,25127.0,98.5234,98.5713,98.4754,98.4834,25127.0
2016-05-23 13:45:00,123.26,123.29,123.22,123.22,32475.0,98.4834,98.5074,98.4515,98.4515,32475.0
2016-05-23 13:50:00,123.23,123.28,123.21,123.27,21909.0,98.4595,98.4994,98.4435,98.4914,21909.0
2016-05-23 13:55:00,123.27,123.35,123.27,123.34,39177.0,98.4914,98.5553,98.4914,98.5473,39177.0
2016-05-23 14:00:00,123.34,123.41,123.32,123.37,39348.0,98.5473,98.6033,98.5314,98.5713,39348.0
2016-05-23 14:05:00,123.37,123.43,123.34,123.42,48656.0,98.5713,98.6193,98.5473,98.6113,48656.0
2016-05-23 14:10:00,123.41,123.51,123.41,123.41,47655.0,98.6033,98.6832,98.6033,98.6033,47655.0
2016-05-23 14:15:00,123.42,123.47,123.41,123.45,36165.0,98.6113,98.6512,98.6033,98.6352,36165.0
2016-05-23 14:20:00,123.45,123.51,123.44,123.46,21742.0,98.6352,98.6832,98.6272,98.6432,21742.0
2016-05-23 14:25:00,123.45,123.52,123.38,123.39,95217.0,98.6352,98.6912,98.5793,98.5873,95217.0
2016-05-23 14:30:00,123.39,123.42,123.33,123.34,26689.0,98.5873,98.6113,98.5394,98.5473,26689.0
2016-05-23 14:35:00,123.34,123.34,123.28,123.31,28869.0,98.5473,98.5473,98.4994,98.5234,28869.0
2016-05-23 14:40:00,123.3,123.36,123.3,123.35,19872.0,98.5154,98.5633,98.5154,98.5553,19872.0
2016-05-23 14:45:00,123.34,123.35,123.19,123.2,51377.0,98.5473,98.5553,98.4275,98.4355,51377.0
2016-05-23 14:50:00,123.2,123.23,123.13,123.17,26928.0,98.4355,98.4595,98.3796,98.4115,26928.0
2016-05-23 14:55:00,123.17,123.21,123.14,123.19,41095.0,98.4115,98.4435,98.3875,98.4275,41095.0
2016-05-23 15:00:00,123.19,123.22,123.09,123.09,49093.0,98.4275,98.4515,98.3476,98.3476,49093.0
2016-05-23 15:05:00,123.1,123.17,123.1,123.14,28023.0,98.3556,98.4115,98.3556,98.3875,28023.0
2016-05-23 15:10:00,123.13,123.13,123.02,123.04,37918.0,98.3796,98.3796,98.2917,98.3076,37918.0
2016-05-23 15:15:00,123.03,123.08,123.0,123.04,34242.0,98.2997,98.3396,98.2757,98.3076,34242.0
2016-05-23 15:20:00,123.04,123.09,122.99,123.08,33925.0,98.3076,98.3476,98.2677,98.3396,33925.0
2016-05-23 15:25:00,123.08,123.14,123.03,123.13,27147.0,98.3396,98.3875,98.2997,98.3796,27147.0
2016-05-23 15:30:00,123.12,123.16,123.07,123.07,52342.0,98.3716,98.4035,98.3316,98.3316,52342.0
2016-05-23 15:35:00,123.07,123.1,123.0,123.07,44604.0,98.3316,98.3556,98.2757,98.3316,44604.0
2016-05-23 15:40:00,123.06,123.09,122.99,123.0,66039.0,98.3236,98.3476,98.2677,98.2757,66039.0
2016-05-23 15:45:00,123.01,123.03,122.92,123.03,88839.0,98.2837,98.2997,98.2118,98.2997,88839.0
2016-05-23 15:50:00,123.02,123.04,122.93,122.95,77130.0,98.2917,98.3076,98.2198,98.2357,77130.0
2016-05-23 15:55:00,122.96,122.97,122.72,122.86,326851.0,98.2437,98.2517,98.052,98.1638,326851.0
2016-05-24 09:30:00,123.39,124.12,123.01,123.92,177510.0,98.5873,99.1706,98.2837,99.0108,177510.0
2016-05-24 09:35:00,123.95,124.31,123.95,124.28,122383.0,99.0347,99.3224,99.0347,99.2984,122383.0
2016-05-24 09:40:00,124.29,124.39,124.19,124.33,59630.0,99.3064,99.3863,99.2265,99.3383,59630.0
2016-05-24 09:45:00,124.33,124.62,124.28,124.51,112354.0,99.3383,99.57,99.2984,99.4822,112354.0
2016-05-24 09:50:00,124.52,124.63,124.38,124.45,74962.0,99.4901,99.578,99.3783,99.4342,74962.0
2016-05-24 09:55:00,124.47,124.58,124.31,124.37,82994.0,99.4502,99.5381,99.3224,99.3703,82994.0
2016-05-24 10:00:00,124.37,124.59,124.32,124.58,79277.0,99.3703,99.5461,99.3304,99.5381,79277.0
2016-05-24 10:05:00,124.59,124.67,124.35,124.38,53096.0,99.5461,99.61,99.3543,99.3783,53096.0
2016-05-24 10:10:00,124.38,124.41,124.13,124.2,60565.0,99.3783,99.4023,99.1785,99.2345,60565.0
2016-05-24 10:15:00,124.23,124.25,124.09,124.22,50519.0,99.2584,99.2744,99.1466,99.2505,50519.0
2016-05-24 10:20:00,124.22,124.47,124.14,124.44,45024.0,99.2505,99.4502,99.1865,99.4262,45024.0
2016-05-24 10:25:00,124.44,124.58,124.44,124.56,65120.0,99.4262,99.5381,99.4262,99.5221,65120.0
2016-05-24 10:30:00,124.57,124.69,124.56,124.63,56493.0,99.5301,99.626,99.5221,99.578,56493.0
2016-05-24 10:35:00,124.63,124.73,124.49,124.55,77132.0,99.578,99.6579,99.4662,99.5141,77132.0
2016-05-24 10:40:00,124.56,124.74,124.54,124.58,48771.0,99.5221,99.6659,99.5061,99.5381,48771.0
2016-05-24 10:45:00,124.59,124.77,124.58,124.63,47132.0,99.5461,99.6899,99.5381,99.578,47132.0
2016-05-24 10:50:00,124.64,124.69,124.34,124.38,51476.0,99.586,99.626,99.3463,99.3783,51476.0
2016-05-24 10:55:00,124.38,124.48,124.34,124.48,48236.0,99.3783,99.4582,99.3463,99.4582,48236.0
2016-05-24 11:00:00,124.48,124.51,124.3,124.32,45691.0,99.4582,99.4822,99.3144,99.3304,45691.0
2016-05-24 11:05:00,124.31,124.35,124.15,124.15,44127.0,99.3224,99.3543,99.1945,99.1945,44127.0
2016-05-24 11:10:00,124.15,124.18,123.99,123.99,61864.0,99.1945,99.2185,99.0667,99.0667,61864.0
2016-05-24 11:15:00,123.99,124.03,123.91,123.95,113957.0,99.0667,99.0986,99.0028,99.0347,113957.0
2016-05-24 11:20:00,123.95,124.0,123.92,123.97,68797.0,99.0347,99.0747,99.0108,99.0507,68797.0
2016-05-24 11:25:00,123.97,124.0,123.84,123.86,53621.0,99.0507,99.0747,98.9468,98.9628,53621.0
2016-05-24 11:30:00,123.87,123.98,123.86,123.89,33170.0,98.9708,99.0587,98.9628,98.9868,33170.0
2016-05-24 11:35:00,123.89,123.99,123.88,123.91,48163.0,98.9868,99.0667,98.9788,99.0028,48163.0
2016-05-24 11:40:00,123.92,123.99,123.85,123.94,52232.0,99.0108,99.0667,98.9548,99.0267,52232.0
2016-05-24 11:45:00,123.94,123.96,123.82,123.83,40602.0,99.0267,99.0427,98.9309,98.9388,40602.0
2016-05-24 11:50:00,123.85,123.88,123.78,123.8,51200.0,98.9548,98.9788,98.8989,98.9149,51200.0
2016-05-24 11:55:00,123.8,123.87,123.79,123.86,46048.0,98.9149,98.9708,98.9069,98.9628,46048.0
2016-05-24 12:00:00,123.86,123.93,123.83,123.88,26009.0,98.9628,99.0187,98.9388,98.9788,26009.0
2016-05-24 12:05:00,123.89,123.97,123.88,123.97,30884.0,98.9868,99.0507,98.9788,99.0507,30884.0
2016-05-24 12:10:00,123.97,123.97,123.83,123.9,22174.0,99.0507,99.0507,98.9388,98.9948,22174.0
2016-05-24 12:15:00,123.91,123.93,123.87,123.91,20606.0,99.0028,99.0187,98.9708,99.0028,20606.0
2016-05-24 12:20:00,123.9,123.91,123.8,123.8,20373.0,98.9948,99.0028,98.9149,98.9149,20373.0
2016-05-24 12:25:00,123.83,123.95,123.8,123.94,25227.0,98.9388,99.0347,98.9149,99.0267,25227.0
2016-05-24 12:30:00,123.95,123.97,123.91,123.96,19216.0,99.0347,99.0507,99.0028,99.0427,19216.0
2016-05-24 12:35:00,123.95,123.97,123.93,123.96,16778.0,99.0347,99.0507,99.0187,99.0427,16778.0
2016-05-24 12:40:00,123.96,123.97,123.93,123.94,33414.0,99.0427,99.0507,99.0187,99.0267,33414.0
2016-05-24 12:45:00,123.94,124.03,123.91,123.96,26590.0,99.0267,99.0986,99.0028,99.0427,26590.0
2016-05-24 12:50:00,123.96,124.08,123.95,123.97,29813.0,99.0427,99.1386,99.0347,99.0507,29813.0
2016-05-24 12:55:00,123.97,124.08,123.89,123.93,91033.0,99.0507,99.1386,98.9868,99.0187,91033.0
2016-05-24 13:00:00,123.93,124.08,123.91,123.98,70071.0,99.0187,99.1386,99.0028,99.0587,70071.0
2016-05-24 13:05:00,124.0,124.04,123.92,123.94,26329.0,99.0747,99.1066,99.0108,99.0267,26329.0
2016-05-24 13:10:00,123.94,124.07,123.92,124.07,61493.0,99.0267,99.1306,99.0108,99.1306,61493.0
2016-05-24 13:15:00,124.08,124.11,124.01,124.03,22191.0,99.1386,99.1626,99.0827,99.0986,22191.0
2016-05-24 13:20:00,124.02,124.06,124.0,124.04,14744.0,99.0907,99.1226,99.0747,99.1066,14744.0
2016-05-24 13:25:00,124.04,124.07,124.0,124.0,12578.0,99.1066,99.1306,99.0747,99.0747,12578.0
2016-05-24 13:30:00,124.01,124.05,123.95,124.02,28776.0,99.0827,99.1146,99.0347,99.0907,28776.0
2016-05-24 13:35:00,124.0,124.04,123.9,123.93,30431.0,99.0747,99.1066,98.9948,99.0187,30431.0
2016-05-24 13:40:00,123.93,124.05,123.93,124.03,24378.0,99.0187,99.1146,99.0187,99.0986,24378.0
2016-05-24 13:45:00,124.03,124.05,124.0,124.05,23507.0,99.0986,99.1146,99.0747,99.1146,23507.0
2016-05-24 13:50:00,124.05,124.08,123.99,124.01,29865.0,99.1146,99.1386,99.0667,99.0827,29865.0
2016-05-24 13:55:00,124.0,124.01,123.96,123.97,27900.0,99.0747,99.0827,99.0427,99.0507,27900.0
2016-05-24 14:00:00,123.97,124.02,123.95,124.02,21675.0,99.0507,99.0907,99.0347,99.0907,21675.0
2016-05-24 14:05:00,124.02,124.06,123.99,124.05,39222.0,99.0907,99.1226,99.0667,99.1146,39222.0
2016-05-24 14:10:00,124.05,124.11,124.0,124.11,29644.0,99.1146,99.1626,99.0747,99.1626,29644.0
2016-05-24 14:15:00,124.11,124.16,124.1,124.12,24683.0,99.1626,99.2025,99.1546,99.1706,24683.0
2016-05-24 14:20:00,124.12,124.12,124.07,124.08,27396.0,99.1706,99.1706,99.1306,99.1386,27396.0
2016-05-24 14:25:00,124.07,124.08,124.03,124.05,31226.0,99.1306,99.1386,99.0986,99.1146,31226.0
2016-05-24 14:30:00,124.06,124.07,123.99,124.06,21380.0,99.1226,99.1306,99.0667,99.1226,21380.0
2016-05-24 14:35:00,124.05,124.07,124.02,124.02,18193.0,99.1146,99.1306,99.0907,99.0907,18193.0
2016-05-24 14:40:00,124.03,124.09,124.01,124.04,26636.0,99.0986,99.1466,99.0827,99.1066,26636.0
2016-05-24 14:45:00,124.03,124.11,124.03,124.05,24437.0,99.0986,99.1626,99.0986,99.1146,24437.0
2016-05-24 14:50:00,124.05,124.08,124.0,124.02,27519.0,99.1146,99.1386,99.0747,99.0907,27519.0
2016-05-24 14:55:00,124.02,124.11,124.01,124.04,25214.0,99.0907,99.1626,99.0827,99.1066,25214.0
2016-05-24 15:00:00,124.04,124.11,124.01,124.08,30032.0,99.1066,99.1626,99.0827,99.1386,30032.0
2016-05-24 15:05:00,124.09,124.1,123.95,123.98,39206.0,99.1466,99.1546,99.0347,99.0587,39206.0
2016-05-24 15:10:00,123.99,124.06,123.98,124.03,32882.0,99.0667,99.1226,99.0587,99.0986,32882.0
2016-05-24 15:15:00,124.03,124.1,124.02,124.05,21875.0,99.0986,99.1546,99.0907,99.1146,21875.0
2016-05-24 15:20:00,124.06,124.19,124.03,124.17,36325.0,99.1226,99.2265,99.0986,99.2105,36325.0
2016-05-24 15:25:00,124.17,124.24,124.11,124.14,39107.0,99.2105,99.2664,99.1626,99.1865,39107.0
2016-05-24 15:30:00,124.13,124.15,124.02,124.08,32557.0,99.1785,99.1945,99.0907,99.1386,32557.0
2016-05-24 15:35:00,124.08,124.11,124.02,124.03,46106.0,99.1386,99.1626,99.0907,99.0986,46106.0
2016-05-24 15:40:00,124.03,124.12,123.99,124.01,57385.0,99.0986,99.1706,99.0667,99.0827,57385.0
2016-05-24 15:45:00,124.01,124.11,123.97,124.0,63814.0,99.0827,99.1626,99.0507,99.0747,63814.0
2016-05-24 15:50:00,124.0,124.07,123.98,124.03,59904.0,99.0747,99.1306,99.0587,99.0986,59904.0
2016-05-24 15:55:00,124.03,124.05,123.86,123.88,142158.0,99.0986,99.1146,98.9628,98.9788,142158.0
2016-05-25 09:30:00,123.75,123.99,123.5,123.58,189359.0,98.8749,99.0667,98.6752,98.7391,189359.0
2016-05-25 09:35:00,123.63,123.65,123.26,123.37,71227.0,98.779,98.795,98.4834,98.5713,71227.0
2016-05-25 09:40:00,123.4,123.45,123.11,123.16,82315.0,98.5953,98.6352,98.3636,98.4035,82315.0
2016-05-25 09:45:00,123.19,123.25,123.07,123.13,59663.0,98.4275,98.4754,98.3316,98.3796,59663.0
2016-05-25 09:50:00,123.12,123.24,123.08,123.14,69183.0,98.3716,98.4674,98.3396,98.3875,69183.0
2016-05-25 09:55:00,123.13,123.23,123.11,123.14,92267.0,98.3796,98.4595,98.3636,98.3875,92267.0
2016-05-25 10:00:00,123.13,123.26,123.13,123.17,68484.0,98.3796,98.4834,98.3796,98.4115,68484.0
2016-05-25 10:05:00,123.18,123.22,123.1,123.14,99055.0,98.4195,98.4515,98.3556,98.3875,99055.0
2016-05-25 10:10:00,123.15,123.38,123.11,123.28,103808.0,98.3955,98.5793,98.3636,98.4994,103808.0
2016-05-25 10:15:00,123.27,123.34,123.23,123.28,68578.0,98.4914,98.5473,98.4595,98.4994,68578.0
2016-05-25 10:20:00,123.28,123.35,123.25,123.27,49459.0,98.4994,98.5553,98.4754,98.4914,49459.0
2016-05-25 10:25:00,123.27,123.31,123.03,123.17,86860.0,98.4914,98.5234,98.2997,98.4115,86860.0
2016-05-25 10:30:00,123.17,123.3,123.11,123.14,72616.0,98.4115,98.5154,98.3636,98.3875,72616.0
2016-05-25 10:35:00,123.14,123.33,123.14,123.27,53942.0,98.3875,98.5394,98.3875,98.4914,53942.0
2016-05-25 10:40:00,123.27,123.37,123.27,123.31,48817.0,98.4914,98.5713,98.4914,98.5234,48817.0
2016-05-25 10:45:00,123.29,123.5,123.29,123.46,47693.0,98.5074,98.6752,98.5074,98.6432,47693.0
2016-05-25 10:50:00,123.46,123.65,123.45,123.63,63752.0,98.6432,98.795,98.6352,98.779,63752.0
2016-05-25 10:55:00,123.64,123.74,123.61,123.73,45393.0,98.787,98.8669,98.7631,98.8589,45393.0
2016-05-25 11:00:00,123.73,123.98,123.69,123.94,55911.0,98.8589,99.0587,98.827,99.0267,55911.0
2016-05-25 11:05:00,123.94,123.95,123.74,123.79,33227.0,99.0267,99.0347,98.8669,98.9069,33227.0
2016-05-25 11:10:00,123.77,123.82,123.69,123.79,47572.0,98.8909,98.9309,98.827,98.9069,47572.0
2016-05-25 11:15:00,123.8,123.91,123.79,123.87,25671.0,98.9149,99.0028,98.9069,98.9708,25671.0
2016-05-25 11:20:00,123.88,123.92,123.84,123.87,33115.0,98.9788,99.0108,98.9468,98.9708,33115.0
2016-05-25 11:25:00,123.86,123.91,123.78,123.91,35545.0,98.9628,99.0028,98.8989,99.0028,35545.0
2016-05-25 11:30:00,123.91,123.95,123.82,123.86,29016.0,99.0028,99.0347,98.9309,98.9628,29016.0
2016-05-25 11:35:00,123.87,123.92,123.74,123.76,36420.0,98.9708,99.0108,98.8669,98.8829,36420.0
2016-05-25 11:40:00,123.77,123.9,123.74,123.75,34035.0,98.8909,98.9948,98.8669,98.8749,34035.0
2016-05-25 11:45:00,123.74,123.77,123.61,123.66,40891.0,98.8669,98.8909,98.7631,98.803,40891.0
2016-05-25 11:50:00,123.66,123.67,123.45,123.49,23046.0,98.803,98.811,98.6352,98.6672,23046.0
2016-05-25 11:55:00,123.48,123.6,123.48,123.6,18578.0,98.6592,98.7551,98.6592,98.7551,18578.0
2016-05-25 12:00:00,123.6,123.6,123.4,123.4,39128.0,98.7551,98.7551,98.5953,98.5953,39128.0
2016-05-25 12:05:00,123.4,123.42,123.33,123.33,30144.0,98.5953,98.6113,98.5394,98.5394,30144.0
2016-05-25 12:10:00,123.34,123.37,123.25,123.25,28312.0,98.5473,98.5713,98.4754,98.4754,28312.0
2016-05-25 12:15:00,123.28,123.31,123.23,123.23,30572.0,98.4994,98.5234,98.4595,98.4595,30572.0
2016-05-25 12:20:00,123.24,123.33,123.2,123.21,30337.0,98.4674,98.5394,98.4355,98.4435,30337.0
2016-05-25 12:25:00,123.2,123.27,123.19,123.27,20394.0,98.4355,98.4914,98.4275,98.4914,20394.0
2016-05-25 12:30:00,123.27,123.29,123.2,123.28,25106.0,98.4914,98.5074,98.4355,98.4994,25106.0
2016-05-25 12:35:00,123.28,123.29,123.22,123.28,18498.0,98.4994,98.5074,98.4515,98.4994,18498.0
2016-05-25 12:40:00,123.27,123.28,123.18,123.19,32433.0,98.4914,98.4994,98.4195,98.4275,32433.0
2016-05-25 12:45:00,123.18,123.22,123.15,123.21,24718.0,98.4195,98.4515,98.3955,98.4435,24718.0
2016-05-25 12:50:00,123.22,123.25,123.19,123.19,30347.0,98.4515,98.4754,98.4275,98.4275,30347.0
2016-05-25 12:55:00,123.21,123.25,123.15,123.15,27835.0,98.4435,98.4754,98.3955,98.3955,27835.0
2016-05-25 13:00:00,123.17,123.24,123.17,123.22,32220.0,98.4115,98.4674,98.4115,98.4515,32220.0
2016-05-25 13:05:00,123.21,123.23,123.16,123.16,29666.0,98.4435,98.4595,98.4035,98.4035,29666.0
2016-05-25 13:10:00,123.17,123.23,123.17,123.22,23490.0,98.4115,98.4595,98.4115,98.4515,23490.0
2016-05-25 13:15:00,123.22,123.24,123.15,123.19,30774.0,98.4515,98.4674,98.3955,98.4275,30774.0
2016-05-25 13:20:00,123.18,123.23,123.12,123.21,29061.0,98.4195,98.4595,98.3716,98.4435,29061.0
2016-05-25 13:25:00,123.21,123.22,123.17,123.2,16724.0,98.4435,98.4515,98.4115,98.4355,16724.0
2016-05-25 13:30:00,123.2,123.29,123.19,123.27,28035.0,98.4355,98.5074,98.4275,98.4914,28035.0
2016-05-25 13:35:00,123.27,123.28,123.21,123.23,23589.0,98.4914,98.4994,98.4435,98.4595,23589.0
2016-05-25 13:40:00,123.24,123.26,123.19,123.26,17033.0,98.4674,98.4834,98.4275,98.4834,17033.0
2016-05-25 13:45:00,123.26,123.26,123.16,123.19,16894.0,98.4834,98.4834,98.4035,98.4275,16894.0
2016-05-25 13:50:00,123.18,123.29,123.17,123.28,18822.0,98.4195,98.5074,98.4115,98.4994,18822.0
2016-05-25 13:55:00,123.28,123.32,123.27,123.3,12484.0,98.4994,98.5314,98.4914,98.5154,12484.0
2016-05-25 14:00:00,123.31,123.34,123.25,123.25,33099.0,98.5234,98.5473,98.4754,98.4754,33099.0
2016-05-25 14:05:00,123.26,123.3,123.17,123.25,22537.0,98.4834,98.5154,98.4115,98.4754,22537.0
2016-05-25 14:10:00,123.25,123.38,123.25,123.35,21263.0,98.4754,98.5793,98.4754,98.5553,21263.0
2016-05-25 14:15:00,123.35,123.42,123.33,123.39,24029.0,98.5553,98.6113,98.5394,98.5873,24029.0
2016-05-25 14:20:00,123.39,123.47,123.38,123.46,31491.0,98.5873,98.6512,98.5793,98.6432,31491.0
2016-05-25 14:25:00,123.46,123.5,123.42,123.46,34637.0,98.6432,98.6752,98.6113,98.6432,34637.0
2016-05-25 14:30:00,123.47,123.51,123.37,123.44,19885.0,98.6512,98.6832,98.5713,98.6272,19885.0
2016-05-25 14:35:00,123.45,123.52,123.43,123.43,20971.0,98.6352,98.6912,98.6193,98.6193,20971.0
2016-05-25 14:40:00,123.43,123.45,123.36,123.37,17656.0,98.6193,98.6352,98.5633,98.5713,17656.0
2016-05-25 14:45:00,123.38,123.46,123.26,123.28,24967.0,98.5793,98.6432,98.4834,98.4994,24967.0
2016-05-25 14:50:00,123.26,123.32,123.25,123.32,24929.0,98.4834,98.5314,98.4754,98.5314,24929.0
2016-05-25 14:55:00,123.32,123.34,123.21,123.29,33212.0,98.5314,98.5473,98.4435,98.5074,33212.0
2016-05-25 15:00:00,123.3,123.32,123.24,123.24,31514.0,98.5154,98.5314,98.4674,98.4674,31514.0
2016-05-25 15:05:00,123.25,123.38,123.24,123.38,32028.0,98.4754,98.5793,98.4674,98.5793,32028.0
2016-05-25 15:10:00,123.37,123.42,123.33,123.37,34008.0,98.5713,98.6113,98.5394,98.5713,34008.0
2016-05-25 15:15:00,123.37,123.49,123.37,123.47,33959.0,98.5713,98.6672,98.5713,98.6512,33959.0
2016-05-25 15:20:00,123.47,123.53,123.47,123.49,27720.0,98.6512,98.6991,98.6512,98.6672,27720.0
2016-05-25 15:25:00,123.49,123.65,123.48,123.64,66074.0,98.6672,98.795,98.6592,98.787,66074.0
2016-05-25 15:30:00,123.63,123.65,123.5,123.53,32849.0,98.779,98.795,98.6752,98.6991,32849.0
2016-05-25 15:35:00,123.54,123.57,123.35,123.37,49795.0,98.7071,98.7311,98.5553,98.5713,49795.0
2016-05-25 15:40:00,123.37,123.42,123.34,123.37,52578.0,98.5713,98.6113,98.5473,98.5713,52578.0
2016-05-25 15:45:00,123.36,123.36,123.26,123.29,57887.0,98.5633,98.5633,98.4834,98.5074,57887.0
2016-05-25 15:50:00,123.28,123.36,123.24,123.24,59659.0,98.4994,98.5633,98.4674,98.4674,59659.0
2016-05-25 15:55:00,123.24,123.31,123.19,123.2,183572.0,98.4674,98.5234,98.4275,98.4355,183572.0
2016-05-26 09:30:00,123.38,123.86,123.27,123.82,105923.0,98.5793,98.9628,98.4914,98.9309,105923.0
2016-05-26 09:35:00,123.82,123.84,123.54,123.65,54024.0,98.9309,98.9468,98.7071,98.795,54024.0
2016-05-26 09:40:00,123.69,123.96,123.63,123.89,57319.0,98.827,99.0427,98.779,98.9868,57319.0
2016-05-26 09:45:00,123.89,123.98,123.76,123.87,61244.0,98.9868,99.0587,98.8829,98.9708,61244.0
2016-05-26 09:50:00,123.88,123.93,123.64,123.71,44730.0,98.9788,99.0187,98.787,98.843,44730.0
2016-05-26 09:55:00,123.71,123.94,123.67,123.67,35047.0,98.843,99.0267,98.811,98.811,35047.0
2016-05-26 10:00:00,123.69,123.74,123.61,123.63,29123.0,98.827,98.8669,98.7631,98.779,29123.0
2016-05-26 10:05:00,123.63,123.66,123.48,123.64,44582.0,98.779,98.803,98.6592,98.787,44582.0
2016-05-26 10:10:00,123.62,123.86,123.61,123.79,38870.0,98.7711,98.9628,98.7631,98.9069,38870.0
2016-05-26 10:15:00,123.77,123.78,123.57,123.59,68647.0,98.8909,98.8989,98.7311,98.7471,68647.0
2016-05-26 10:20:00,123.58,123.67,123.52,123.58,40024.0,98.7391,98.811,98.6912,98.7391,40024.0
2016-05-26 10:25:00,123.58,123.61,123.23,123.35,109544.0,98.7391,98.7631,98.4595,98.5553,109544.0
2016-05-26 10:30:00,123.35,123.49,123.33,123.34,62620.0,98.5553,98.6672,98.5394,98.5473,62620.0
2016-05-26 10:35:00,123.34,123.47,123.28,123.31,33803.0,98.5473,98.6512,98.4994,98.5234,33803.0
2016-05-26 10:40:00,123.34,123.61,123.32,123.5,31000.0,98.5473,98.7631,98.5314,98.6752,31000.0
2016-05-26 10:45:00,123.51,123.59,123.48,123.56,23577.0,98.6832,98.7471,98.6592,98.7231,23577.0
2016-05-26 10:50:00,123.57,123.57,123.31,123.32,41841.0,98.7311,98.7311,98.5234,98.5314,41841.0
2016-05-26 10:55:00,123.3,123.41,123.23,123.41,38817.0,98.5154,98.6033,98.4595,98.6033,38817.0
2016-05-26 11:00:00,123.38,123.57,123.38,123.56,35063.0,98.5793,98.7311,98.5793,98.7231,35063.0
2016-05-26 11:05:00,123.55,123.57,123.45,123.47,100937.0,98.7151,98.7311,98.6352,98.6512,100937.0
2016-05-26 11:10:00,123.48,123.63,123.43,123.63,58508.0,98.6592,98.779,98.6193,98.779,58508.0
2016-05-26 11:15:00,123.62,123.63,123.53,123.6,20135.0,98.7711,98.779,98.6991,98.7551,20135.0
2016-05-26 11:20:00,123.6,123.71,123.48,123.66,42639.0,98.7551,98.843,98.6592,98.803,42639.0
2016-05-26 11:25:00,123.66,123.68,123.61,123.63,34289.0,98.803,98.819,98.7631,98.779,34289.0
2016-05-26 11:30:00,123.63,123.67,123.58,123.64,24318.0,98.779,98.811,98.7391,98.787,24318.0
2016-05-26 11:35:00,123.65,123.68,123.53,123.55,20783.0,98.795,98.819,98.6991,98.7151,20783.0
2016-05-26 11:40:00,123.55,123.65,123.52,123.65,24950.0,98.7151,98.795,98.6912,98.795,24950.0
2016-05-26 11:45:00,123.64,123.72,123.59,123.72,47893.0,98.787,98.851,98.7471,98.851,47893.0
2016-05-26 11:50:00,123.73,123.77,123.67,123.76,27561.0,98.8589,98.8909,98.811,98.8829,27561.0
2016-05-26 11:55:00,123.75,123.85,123.75,123.78,36643.0,98.8749,98.9548,98.8749,98.8989,36643.0
2016-05-26 12:00:00,123.78,123.83,123.7,123.73,42979.0,98.8989,98.9388,98.835,98.8589,42979.0
2016-05-26 12:05:00,123.72,123.77,123.71,123.74,30562.0,98.851,98.8909,98.843,98.8669,30562.0
2016-05-26 12:10:00,123.74,123.78,123.7,123.77,21984.0,98.8669,98.8989,98.835,98.8909,21984.0
2016-05-26 12:15:00,123.77,123.79,123.69,123.73,26162.0,98.8909,98.9069,98.827,98.8589,26162.0
2016-05-26 12:20:00,123.73,123.74,123.7,123.72,18814.0,98.8589,98.8669,98.835,98.851,18814.0
2016-05-26 12:25:00,123.72,123.73,123.64,123.65,20798.0,98.851,98.8589,98.787,98.795,20798.0
2016-05-26 12:30:00,123.65,123.66,123.57,123.61,22901.0,98.795,98.803,98.7311,98.7631,22901.0
2016-05-26 12:35:00,123.58,123.73,123.57,123.71,34786.0,98.7391,98.8589,98.7311,98.843,34786.0
2016-05-26 12:40:00,123.71,123.72,123.64,123.64,18330.0,98.843,98.851,98.787,98.787,18330.0
2016-05-26 12:45:00,123.64,123.71,123.64,123.69,16759.0,98.787,98.843,98.787,98.827,16759.0
2016-05-26 12:50:00,123.7,123.7,123.59,123.59,24205.0,98.835,98.835,98.7471,98.7471,24205.0
2016-05-26 12:55:00,123.6,123.62,123.56,123.57,19203.0,98.7551,98.7711,98.7231,98.7311,19203.0
2016-05-26 13:00:00,123.56,123.57,123.45,123.48,18067.0,98.7231,98.7311,98.6352,98.6592,18067.0
2016-05-26 13:05:00,123.48,123.5,123.46,123.49,12008.0,98.6592,98.6752,98.6432,98.6672,12008.0
2016-05-26 13:10:00,123.5,123.55,123.48,123.53,19090.0,98.6752,98.7151,98.6592,98.6991,19090.0
2016-05-26 13:15:00,123.54,123.61,123.54,123.56,20282.0,98.7071,98.7631,98.7071,98.7231,20282.0
2016-05-26 13:20:00,123.56,123.6,123.52,123.58,12080.0,98.7231,98.7551,98.6912,98.7391,12080.0
2016-05-26 13:25:00,123.59,123.59,123.51,123.51,12166.0,98.7471,98.7471,98.6832,98.6832,12166.0
2016-05-26 13:30:00,123.52,123.58,123.49,123.56,8933.0,98.6912,98.7391,98.6672,98.7231,8933.0
2016-05-26 13:35:00,123.57,123.61,123.55,123.56,11425.0,98.7311,98.7631,98.7151,98.7231,11425.0
2016-05-26 13:40:00,123.55,123.61,123.55,123.57,14000.0,98.7151,98.7631,98.7151,98.7311,14000.0
2016-05-26 13:45:00,123.57,123.57,123.46,123.47,16542.0,98.7311,98.7311,98.6432,98.6512,16542.0
2016-05-26 13:50:00,123.47,123.5,123.41,123.48,18984.0,98.6512,98.6752,98.6033,98.6592,18984.0
2016-05-26 13:55:00,123.49,123.57,123.49,123.54,19604.0,98.6672,98.7311,98.6672,98.7071,19604.0
2016-05-26 14:00:00,123.53,123.53,123.49,123.5,17825.0,98.6991,98.6991,98.6672,98.6752,17825.0
2016-05-26 14:05:00,123.5,123.58,123.46,123.57,33523.0,98.6752,98.7391,98.6432,98.7311,33523.0
2016-05-26 14:10:00,123.58,123.6,123.5,123.6,22885.0,98.7391,98.7551,98.6752,98.7551,22885.0
2016-05-26 14:15:00,123.6,123.62,123.53,123.53,18399.0,98.7551,98.7711,98.6991,98.6991,18399.0
2016-05-26 14:20:00,123.53,123.57,123.46,123.5,32377.0,98.6991,98.7311,98.6432,98.6752,32377.0
2016-05-26 14:25:00,123.5,123.61,123.49,123.6,52845.0,98.6752,98.7631,98.6672,98.7551,52845.0
2016-05-26 14:30:00,123.6,123.63,123.56,123.63,24368.0,98.7551,98.779,98.7231,98.779,24368.0
2016-05-26 14:35:00,123.64,123.67,123.56,123.57,49905.0,98.787,98.811,98.7231,98.7311,49905.0
2016-05-26 14:40:00,123.57,123.67,123.57,123.66,22113.0,98.7311,98.811,98.7311,98.803,22113.0
2016-05-26 14:45:00,123.66,123.72,123.61,123.67,36932.0,98.803,98.851,98.7631,98.811,36932.0
2016-05-26 14:50:00,123.66,123.66,123.48,123.51,48108.0,98.803,98.803,98.6592,98.6832,48108.0
2016-05-26 14:55:00,123.51,123.52,123.45,123.52,41551.0,98.6832,98.6912,98.6352,98.6912,41551.0
2016-05-26 15:00:00,123.51,123.67,123.5,123.64,31943.0,98.6832,98.811,98.6752,98.787,31943.0
2016-05-26 15:05:00,123.65,123.69,123.64,123.65,39185.0,98.795,98.827,98.787,98.795,39185.0
2016-05-26 15:10:00,123.65,123.69,123.64,123.67,31377.0,98.795,98.827,98.787,98.811,31377.0
2016-05-26 15:15:00,123.67,123.82,123.66,123.82,75173.0,98.811,98.9309,98.803,98.9309,75173.0
2016-05-26 15:20:00,123.82,123.86,123.78,123.78,41239.0,98.9309,98.9628,98.8989,98.8989,41239.0
2016-05-26 15:25:00,123.77,123.86,123.72,123.74,33834.0,98.8909,98.9628,98.851,98.8669,33834.0
2016-05-26 15:30:00,123.74,123.79,123.71,123.73,39782.0,98.8669,98.9069,98.843,98.8589,39782.0
2016-05-26 15:35:00,123.73,123.77,123.69,123.76,49665.0,98.8589,98.8909,98.827,98.8829,49665.0
2016-05-26 15:40:00,123.76,123.83,123.76,123.81,51608.0,98.8829,98.9388,98.8829,98.9229,51608.0
2016-05-26 15:45:00,123.8,123.83,123.78,123.8,73414.0,98.9149,98.9388,98.8989,98.9149,73414.0
2016-05-26 15:50:00,123.79,123.79,123.7,123.75,69259.0,98.9069,98.9069,98.835,98.8749,69259.0
2016-05-26 15:55:00,123.76,123.84,123.75,123.77,175731.0,98.8829,98.9468,98.8749,98.8909,175731.0
2016-05-27 09:30:00,124.22,124.68,123.99,124.12,97655.0,99.2505,99.618,99.0667,99.1706,97655.0
2016-05-27 09:35:00,124.12,124.31,124.01,124.25,79439.0,99.1706,99.3224,99.0827,99.2744,79439.0
2016-05-27 09:40:00,124.29,124.37,124.17,124.17,51763.0,99.3064,99.3703,99.2105,99.2105,51763.0
2016-05-27 09:45:00,124.22,124.24,124.01,124.08,49940.0,99.2505,99.2664,99.0827,99.1386,49940.0
2016-05-27 09:50:00,124.11,124.15,123.89,123.89,58696.0,99.1626,99.1945,98.9868,98.9868,58696.0
2016-05-27 09:55:00,123.89,124.02,123.84,123.92,44176.0,98.9868,99.0907,98.9468,99.0108,44176.0
2016-05-27 10:00:00,123.91,124.05,123.87,123.92,38044.0,99.0028,99.1146,98.9708,99.0108,38044.0
2016-05-27 10:05:00,123.95,124.08,123.93,124.02,25087.0,99.0347,99.1386,99.0187,99.0907,25087.0
2016-05-27 10:10:00,124.0,124.0,123.68,123.71,46021.0,99.0747,99.0747,98.819,98.843,46021.0
2016-05-27 10:15:00,123.73,123.75,123.65,123.69,57466.0,98.8589,98.8749,98.795,98.827,57466.0
2016-05-27 10:20:00,123.69,123.69,123.55,123.6,62719.0,98.827,98.827,98.7151,98.7551,62719.0
2016-05-27 10:25:00,123.61,123.73,123.6,123.68,39360.0,98.7631,98.8589,98.7551,98.819,39360.0
2016-05-27 10:30:00,123.71,123.8,123.71,123.71,42592.0,98.843,98.9149,98.843,98.843,42592.0
2016-05-27 10:35:00,123.71,123.79,123.66,123.7,31654.0,98.843,98.9069,98.803,98.835,31654.0
2016-05-27 10:40:00,123.7,123.71,123.62,123.71,38232.0,98.835,98.843,98.7711,98.843,38232.0
2016-05-27 10:45:00,123.69,123.75,123.65,123.66,38811.0,98.827,98.8749,98.795,98.803,38811.0
2016-05-27 10:50:00,123.67,123.69,123.55,123.68,31414.0,98.811,98.827,98.7151,98.819,31414.0
2016-05-27 10:55:00,123.69,123.73,123.6,123.62,38030.0,98.827,98.8589,98.7551,98.7711,38030.0
2016-05-27 11:00:00,123.64,123.64,123.51,123.54,40737.0,98.787,98.787,98.6832,98.7071,40737.0
2016-05-27 11:05:00,123.55,123.56,123.48,123.49,40160.0,98.7151,98.7231,98.6592,98.6672,40160.0
2016-05-27 11:10:00,123.5,123.52,123.36,123.39,44150.0,98.6752,98.6912,98.5633,98.5873,44150.0
2016-05-27 11:15:00,123.4,123.45,123.37,123.41,37704.0,98.5953,98.6352,98.5713,98.6033,37704.0
2016-05-27 11:20:00,123.41,123.49,123.38,123.48,35592.0,98.6033,98.6672,98.5793,98.6592,35592.0
2016-05-27 11:25:00,123.48,123.61,123.47,123.58,22073.0,98.6592,98.7631,98.6512,98.7391,22073.0
2016-05-27 11:30:00,123.58,123.66,123.56,123.65,19095.0,98.7391,98.803,98.7231,98.795,19095.0
2016-05-27 11:35:00,123.64,123.73,123.56,123.6,22411.0,98.787,98.8589,98.7231,98.7551,22411.0
2016-05-27 11:40:00,123.6,123.66,123.58,123.58,19089.0,98.7551,98.803,98.7391,98.7391,19089.0
2016-05-27 11:45:00,123.58,123.64,123.56,123.63,13689.0,98.7391,98.787,98.7231,98.779,13689.0
2016-05-27 11:50:00,123.64,123.66,123.58,123.61,18593.0,98.787,98.803,98.7391,98.7631,18593.0
2016-05-27 11:55:00,123.61,123.61,123.55,123.56,18484.0,98.7631,98.7631,98.7151,98.7231,18484.0
2016-05-27 12:00:00,123.55,123.66,123.55,123.65,29918.0,98.7151,98.803,98.7151,98.795,29918.0
2016-05-27 12:05:00,123.65,123.75,123.65,123.69,11972.0,98.795,98.8749,98.795,98.827,11972.0
2016-05-27 12:10:00,123.7,123.72,123.64,123.69,16129.0,98.835,98.851,98.787,98.827,16129.0
2016-05-27 12:15:00,123.7,123.77,123.67,123.76,21303.0,98.835,98.8909,98.811,98.8829,21303.0
2016-05-27 12:20:00,123.76,123.76,123.58,123.6,20910.0,98.8829,98.8829,98.7391,98.7551,20910.0
2016-05-27 12:25:00,123.61,123.67,123.6,123.65,12618.0,98.7631,98.811,98.7551,98.795,12618.0
2016-05-27 12:30:00,123.63,123.66,123.62,123.62,14198.0,98.779,98.803,98.7711,98.7711,14198.0
2016-05-27 12:35:00,123.63,123.63,123.58,123.59,15250.0,98.779,98.779,98.7391,98.7471,15250.0
2016-05-27 12:40:00,123.59,123.63,123.58,123.62,15714.0,98.7471,98.779,98.7391,98.7711,15714.0
2016-05-27 12:45:00,123.61,123.64,123.47,123.63,37541.0,98.7631,98.787,98.6512,98.779,37541.0
2016-05-27 12:50:00,123.63,123.65,123.58,123.59,11194.0,98.779,98.795,98.7391,98.7471,11194.0
2016-05-27 12:55:00,123.59,123.6,123.55,123.56,11019.0,98.7471,98.7551,98.7151,98.7231,11019.0
2016-05-27 13:00:00,123.55,123.62,123.55,123.61,17870.0,98.7151,98.7711,98.7151,98.7631,17870.0
2016-05-27 13:05:00,123.62,123.65,123.59,123.61,13505.0,98.7711,98.795,98.7471,98.7631,13505.0
2016-05-27 13:10:00,123.61,123.62,123.55,123.55,9757.0,98.7631,98.7711,98.7151,98.7151,9757.0
2016-05-27 13:15:00,123.56,123.59,123.52,123.55,15061.0,98.7231,98.7471,98.6912,98.7151,15061.0
2016-05-27 13:20:00,123.55,123.61,123.53,123.53,11187.0,98.7151,98.7631,98.6991,98.6991,11187.0
2016-05-27 13:25:00,123.53,123.54,123.45,123.5,16379.0,98.6991,98.7071,98.6352,98.6752,16379.0
2016-05-27 13:30:00,123.49,123.58,123.44,123.58,31289.0,98.6672,98.7391,98.6272,98.7391,31289.0
2016-05-27 13:35:00,123.58,123.58,123.33,123.33,24056.0,98.7391,98.7391,98.5394,98.5394,24056.0
2016-05-27 13:40:00,123.33,123.45,123.27,123.4,30760.0,98.5394,98.6352,98.4914,98.5953,30760.0
2016-05-27 13:45:00,123.4,123.44,123.33,123.34,19231.0,98.5953,98.6272,98.5394,98.5473,19231.0
2016-05-27 13:50:00,123.32,123.34,123.26,123.32,18473.0,98.5314,98.5473,98.4834,98.5314,18473.0
2016-05-27 13:55:00,123.32,123.36,123.29,123.36,18270.0,98.5314,98.5633,98.5074,98.5633,18270.0
2016-05-27 14:00:00,123.35,123.37,123.22,123.25,30010.0,98.5553,98.5713,98.4515,98.4754,30010.0
2016-05-27 14:05:00,123.25,123.32,123.24,123.28,22067.0,98.4754,98.5314,98.4674,98.4994,22067.0
2016-05-27 14:10:00,123.28,123.3,123.23,123.27,40489.0,98.4994,98.5154,98.4595,98.4914,40489.0
2016-05-27 14:15:00,123.28,123.34,123.23,123.34,16605.0,98.4994,98.5473,98.4595,98.5473,16605.0
2016-05-27 14:20:00,123.35,123.35,123.25,123.28,15999.0,98.5553,98.5553,98.4754,98.4994,15999.0
2016-05-27 14:25:00,123.28,123.37,123.27,123.32,21722.0,98.4994,98.5713,98.4914,98.5314,21722.0
2016-05-27 14:30:00,123.31,123.42,123.31,123.4,32230.0,98.5234,98.6113,98.5234,98.5953,32230.0
2016-05-27 14:35:00,123.4,123.46,123.33,123.37,23144.0,98.5953,98.6432,98.5394,98.5713,23144.0
2016-05-27 14:40:00,123.37,123.37,123.29,123.3,23763.0,98.5713,98.5713,98.5074,98.5154,23763.0
2016-05-27 14:45:00,123.3,123.35,123.27,123.33,23550.0,98.5154,98.5553,98.4914,98.5394,23550.0
2016-05-27 14:50:00,123.35,123.35,123.27,123.3,21911.0,98.5553,98.5553,98.4914,98.5154,21911.0
2016-05-27 14:55:00,123.31,123.33,123.27,123.32,23074.0,98.5234,98.5394,98.4914,98.5314,23074.0
2016-05-27 15:00:00,123.33,123.35,123.21,123.22,68060.0,98.5394,98.5553,98.4435,98.4515,68060.0
2016-05-27 15:05:00,123.24,123.28,123.24,123.27,24993.0,98.4674,98.4994,98.4674,98.4914,24993.0
2016-05-27 15:10:00,123.27,123.28,123.18,123.21,37385.0,98.4914,98.4994,98.4195,98.4435,37385.0
2016-05-27 15:15:00,123.22,123.29,123.21,123.23,28119.0,98.4515,98.5074,98.4435,98.4595,28119.0
2016-05-27 15:20:00,123.23,123.27,123.22,123.22,31316.0,98.4595,98.4914,98.4515,98.4515,31316.0
2016-05-27 15:25:00,123.22,123.23,123.13,123.14,36792.0,98.4515,98.4595,98.3796,98.3875,36792.0
2016-05-27 15:30:00,123.15,123.17,123.11,123.14,37162.0,98.3955,98.4115,98.3636,98.3875,37162.0
2016-05-27 15:35:00,123.14,123.25,123.14,123.25,59307.0,98.3875,98.4754,98.3875,98.4754,59307.0
2016-05-27 15:40:00,123.25,123.26,123.22,123.23,55306.0,98.4754,98.4834,98.4515,98.4595,55306.0
2016-05-27 15:45:00,123.24,123.26,123.17,123.21,58965.0,98.4674,98.4834,98.4115,98.4435,58965.0
2016-05-27 15:50:00,123.21,123.23,123.18,123.22,61823.0,98.4435,98.4595,98.4195,98.4515,61823.0
2016-05-27 15:55:00,123.23,123.24,123.16,123.24,145704.0,98.4595,98.4674,98.4035,98.4674,145704.0
2016-05-31 09:30:00,123.3,123.41,123.15,123.19,156852.0,98.5154,98.6033,98.3955,98.4275,156852.0
2016-05-31 09:35:00,123.16,123.25,122.87,122.87,89709.0,98.4035,98.4754,98.1718,98.1718,89709.0
2016-05-31 09:40:00,122.87,122.89,122.5,122.88,76973.0,98.1718,98.1878,97.8762,98.1798,76973.0
2016-05-31 09:45:00,122.88,123.06,122.77,122.8,48896.0,98.1798,98.3236,98.0919,98.1159,48896.0
2016-05-31 09:50:00,122.82,122.83,122.5,122.55,62261.0,98.1319,98.1399,97.8762,97.9161,62261.0
2016-05-31 09:55:00,122.57,122.89,122.57,122.72,42909.0,97.9321,98.1878,97.9321,98.052,42909.0
2016-05-31 10:00:00,122.75,122.89,122.62,122.71,58907.0,98.0759,98.1878,97.9721,98.044,58907.0
2016-05-31 10:05:00,122.71,122.74,122.62,122.65,58554.0,98.044,98.0679,97.9721,97.996,58554.0
2016-05-31 10:10:00,122.66,122.66,122.42,122.43,67872.0,98.004,98.004,97.8123,97.8203,67872.0
2016-05-31 10:15:00,122.43,122.64,122.39,122.63,67928.0,97.8203,97.988,97.7883,97.9801,67928.0
2016-05-31 10:20:00,122.63,122.76,122.56,122.65,78679.0,97.9801,98.0839,97.9241,97.996,78679.0
2016-05-31 10:25:00,122.64,122.78,122.63,122.75,41713.0,97.988,98.0999,97.9801,98.0759,41713.0
2016-05-31 10:30:00,122.77,122.86,122.75,122.77,52440.0,98.0919,98.1638,98.0759,98.0919,52440.0
2016-05-31 10:35:00,122.77,122.81,122.51,122.59,67233.0,98.0919,98.1239,97.8842,97.9481,67233.0
2016-05-31 10:40:00,122.6,122.65,122.5,122.51,50474.0,97.9561,97.996,97.8762,97.8842,50474.0
2016-05-31 10:45:00,122.51,122.58,122.44,122.57,66084.0,97.8842,97.9401,97.8283,97.9321,66084.0
2016-05-31 10:50:00,122.55,122.6,122.43,122.43,39650.0,97.9161,97.9561,97.8203,97.8203,39650.0
2016-05-31 10:55:00,122.43,122.43,122.27,122.37,75354.0,97.8203,97.8203,97.6924,97.7723,75354.0
2016-05-31 11:00:00,122.36,122.39,122.17,122.19,124953.0,97.7643,97.7883,97.6125,97.6285,124953.0
2016-05-31 11:05:00,122.2,122.24,122.06,122.09,86327.0,97.6365,97.6685,97.5246,97.5486,86327.0
2016-05-31 11:10:00,122.09,122.2,122.09,122.2,53647.0,97.5486,97.6365,97.5486,97.6365,53647.0
2016-05-31 11:15:00,122.2,122.2,122.11,122.13,39099.0,97.6365,97.6365,97.5646,97.5806,39099.0
2016-05-31 11:20:00,122.13,122.3,122.13,122.2,88208.0,97.5806,97.7164,97.5806,97.6365,88208.0
2016-05-31 11:25:00,122.2,122.4,122.19,122.37,100771.0,97.6365,97.7963,97.6285,97.7723,100771.0
2016-05-31 11:30:00,122.35,122.49,122.34,122.49,32264.0,97.7563,97.8682,97.7484,97.8682,32264.0
2016-05-31 11:35:00,122.49,122.49,122.39,122.43,31465.0,97.8682,97.8682,97.7883,97.8203,31465.0
2016-05-31 11:40:00,122.43,122.43,122.31,122.32,27940.0,97.8203,97.8203,97.7244,97.7324,27940.0
2016-05-31 11:45:00,122.32,122.45,122.32,122.4,49070.0,97.7324,97.8362,97.7324,97.7963,49070.0
2016-05-31 11:50:00,122.39,122.39,122.24,122.32,40110.0,97.7883,97.7883,97.6685,97.7324,40110.0
2016-05-31 11:55:00,122.32,122.35,122.24,122.33,18355.0,97.7324,97.7563,97.6685,97.7404,18355.0
2016-05-31 12:00:00,122.33,122.33,122.21,122.28,31788.0,97.7404,97.7404,97.6445,97.7004,31788.0
2016-05-31 12:05:00,122.28,122.28,122.17,122.21,28125.0,97.7004,97.7004,97.6125,97.6445,28125.0
2016-05-31 12:10:00,122.22,122.22,122.17,122.2,20768.0,97.6525,97.6525,97.6125,97.6365,20768.0
2016-05-31 12:15:00,122.2,122.21,122.08,122.16,26719.0,97.6365,97.6445,97.5406,97.6045,26719.0
2016-05-31 12:20:00,122.16,122.18,122.07,122.11,21388.0,97.6045,97.6205,97.5326,97.5646,21388.0
2016-05-31 12:25:00,122.1,122.25,122.1,122.21,14043.0,97.5566,97.6764,97.5566,97.6445,14043.0
2016-05-31 12:30:00,122.22,122.22,122.13,122.18,22050.0,97.6525,97.6525,97.5806,97.6205,22050.0
2016-05-31 12:35:00,122.16,122.22,122.15,122.19,19923.0,97.6045,97.6525,97.5965,97.6285,19923.0
2016-05-31 12:40:00,122.18,122.24,122.15,122.2,39786.0,97.6205,97.6685,97.5965,97.6365,39786.0
2016-05-31 12:45:00,122.21,122.25,122.17,122.21,21212.0,97.6445,97.6764,97.6125,97.6445,21212.0
2016-05-31 12:50:00,122.21,122.29,122.21,122.26,629362.0,97.6445,97.7084,97.6445,97.6844,629362.0
2016-05-31 12:55:00,122.26,122.27,122.14,122.17,38673.0,97.6844,97.6924,97.5886,97.6125,38673.0
2016-05-31 13:00:00,122.18,122.19,122.08,122.1,43637.0,97.6205,97.6285,97.5406,97.5566,43637.0
2016-05-31 13:05:00,122.11,122.11,122.05,122.06,29654.0,97.5646,97.5646,97.5166,97.5246,29654.0
2016-05-31 13:10:00,122.06,122.17,122.03,122.12,60293.0,97.5246,97.6125,97.5007,97.5726,60293.0
2016-05-31 13:15:00,122.12,122.16,122.08,122.1,28793.0,97.5726,97.6045,97.5406,97.5566,28793.0
2016-05-31 13:20:00,122.1,122.11,122.03,122.09,37844.0,97.5566,97.5646,97.5007,97.5486,37844.0
2016-05-31 13:25:00,122.09,122.12,122.08,122.12,30603.0,97.5486,97.5726,97.5406,97.5726,30603.0
2016-05-31 13:30:00,122.12,122.13,122.01,122.11,37030.0,97.5726,97.5806,97.4847,97.5646,37030.0
2016-05-31 13:35:00,122.11,122.14,122.08,122.1,30713.0,97.5646,97.5886,97.5406,97.5566,30713.0
2016-05-31 13:40:00,122.09,122.12,122.06,122.08,28750.0,97.5486,97.5726,97.5246,97.5406,28750.0
2016-05-31 13:45:00,122.09,122.09,121.81,121.84,100740.0,97.5486,97.5486,97.3249,97.3489,100740.0
2016-05-31 13:50:00,121.84,121.9,121.81,121.88,49875.0,97.3489,97.3968,97.3249,97.3808,49875.0
2016-05-31 13:55:00,121.89,121.95,121.86,121.94,49898.0,97.3888,97.4367,97.3648,97.4288,49898.0
2016-05-31 14:00:00,121.93,121.94,121.71,121.72,72317.0,97.4208,97.4288,97.245,97.253,72317.0
2016-05-31 14:05:00,121.72,121.8,121.67,121.71,45919.0,97.253,97.3169,97.213,97.245,45919.0
2016-05-31 14:10:00,121.7,121.75,121.62,121.71,42423.0,97.237,97.2769,97.1731,97.245,42423.0
2016-05-31 14:15:00,121.72,121.78,121.72,121.77,29568.0,97.253,97.3009,97.253,97.2929,29568.0
2016-05-31 14:20:00,121.77,121.97,121.76,121.87,51792.0,97.2929,97.4527,97.2849,97.3728,51792.0
2016-05-31 14:25:00,121.87,121.93,121.81,121.87,38722.0,97.3728,97.4208,97.3249,97.3728,38722.0
2016-05-31 14:30:00,121.87,121.87,121.79,121.83,28870.0,97.3728,97.3728,97.3089,97.3409,28870.0
2016-05-31 14:35:00,121.84,121.91,121.81,121.87,36714.0,97.3489,97.4048,97.3249,97.3728,36714.0
2016-05-31 14:40:00,121.87,121.9,121.84,121.89,31135.0,97.3728,97.3968,97.3489,97.3888,31135.0
2016-05-31 14:45:00,121.89,121.94,121.8,121.94,47528.0,97.3888,97.4288,97.3169,97.4288,47528.0
2016-05-31 14:50:00,121.95,121.98,121.86,121.92,33894.0,97.4367,97.4607,97.3648,97.4128,33894.0
2016-05-31 14:55:00,121.92,122.05,121.86,122.05,52473.0,97.4128,97.5166,97.3648,97.5166,52473.0
2016-05-31 15:00:00,122.05,122.07,121.98,122.06,45542.0,97.5166,97.5326,97.4607,97.5246,45542.0
2016-05-31 15:05:00,122.06,122.11,122.04,122.05,45096.0,97.5246,97.5646,97.5087,97.5166,45096.0
2016-05-31 15:10:00,122.06,122.14,122.05,122.09,48137.0,97.5246,97.5886,97.5166,97.5486,48137.0
2016-05-31 15:15:00,122.09,122.22,122.09,122.18,63115.0,97.5486,97.6525,97.5486,97.6205,63115.0
2016-05-31 15:20:00,122.18,122.21,122.12,122.14,39032.0,97.6205,97.6445,97.5726,97.5886,39032.0
2016-05-31 15:25:00,122.15,122.26,122.12,122.23,49939.0,97.5965,97.6844,97.5726,97.6605,49939.0
2016-05-31 15:30:00,122.23,122.35,122.21,122.28,68517.0,97.6605,97.7563,97.6445,97.7004,68517.0
2016-05-31 15:35:00,122.28,122.37,122.27,122.27,50912.0,97.7004,97.7723,97.6924,97.6924,50912.0
2016-05-31 15:40:00,122.27,122.37,122.25,122.34,97729.0,97.6924,97.7723,97.6764,97.7484,97729.0
2016-05-31 15:45:00,122.32,122.34,122.2,122.26,133612.0,97.7324,97.7484,97.6365,97.6844,133612.0
2016-05-31 15:50:00,122.26,122.32,122.21,122.23,173376.0,97.6844,97.7324,97.6445,97.6605,173376.0
2016-05-31 15:55:00,122.24,122.38,122.08,122.14,486485.0,97.6685,97.7803,97.5406,97.5886,486485.0
2016-06-01 09:30:00,121.61,122.35,121.5,122.24,174469.0,97.1651,97.7563,97.0772,97.6685,174469.0
2016-06-01 09:35:00,122.24,122.43,122.11,122.25,135286.0,97.6685,97.8203,97.5646,97.6764,135286.0
2016-06-01 09:40:00,122.17,122.32,122.13,122.22,63943.0,97.6125,97.7324,97.5806,97.6525,63943.0
2016-06-01 09:45:00,122.25,122.65,122.25,122.52,64364.0,97.6764,97.996,97.6764,97.8922,64364.0
2016-06-01 09:50:00,122.54,122.6,122.43,122.6,97714.0,97.9081,97.9561,97.8203,97.9561,97714.0
2016-06-01 09:55:00,122.6,122.61,122.24,122.28,39625.0,97.9561,97.9641,97.6685,97.7004,39625.0
2016-06-01 10:00:00,122.3,122.55,122.06,122.12,76811.0,97.7164,97.9161,97.5246,97.5726,76811.0
2016-06-01 10:05:00,122.1,122.42,122.01,122.35,58425.0,97.5566,97.8123,97.4847,97.7563,58425.0
2016-06-01 10:10:00,122.35,122.73,122.35,122.72,78791.0,97.7563,98.06,97.7563,98.052,78791.0
2016-06-01 10:15:00,122.73,122.74,122.54,122.59,56584.0,98.06,98.0679,97.9081,97.9481,56584.0
2016-06-01 10:20:00,122.57,122.62,122.37,122.51,56890.0,97.9321,97.9721,97.7723,97.8842,56890.0
2016-06-01 10:25:00,122.5,122.54,122.34,122.41,41289.0,97.8762,97.9081,97.7484,97.8043,41289.0
2016-06-01 10:30:00,122.43,122.55,122.38,122.48,41848.0,97.8203,97.9161,97.7803,97.8602,41848.0
2016-06-01 10:35:00,122.49,122.67,122.46,122.61,37670.0,97.8682,98.012,97.8442,97.9641,37670.0
2016-06-01 10:40:00,122.61,122.65,122.5,122.52,39583.0,97.9641,97.996,97.8762,97.8922,39583.0
2016-06-01 10:45:00,122.51,122.6,122.44,122.6,48960.0,97.8842,97.9561,97.8283,97.9561,48960.0
2016-06-01 10:50:00,122.6,122.65,122.53,122.63,44432.0,97.9561,97.996,97.9002,97.9801,44432.0
2016-06-01 10:55:00,122.63,122.7,122.54,122.61,48639.0,97.9801,98.036,97.9081,97.9641,48639.0
2016-06-01 11:00:00,122.61,122.73,122.6,122.67,44653.0,97.9641,98.06,97.9561,98.012,44653.0
2016-06-01 11:05:00,122.68,122.69,122.58,122.6,46598.0,98.02,98.028,97.9401,97.9561,46598.0
2016-06-01 11:10:00,122.6,122.65,122.34,122.35,46159.0,97.9561,97.996,97.7484,97.7563,46159.0
2016-06-01 11:15:00,122.34,122.35,122.11,122.14,35689.0,97.7484,97.7563,97.5646,97.5886,35689.0
2016-06-01 11:20:00,122.16,122.19,121.99,121.99,47287.0,97.6045,97.6285,97.4687,97.4687,47287.0
2016-06-01 11:25:00,121.99,122.15,121.97,122.07,57102.0,97.4687,97.5965,97.4527,97.5326,57102.0
2016-06-01 11:30:00,122.09,122.12,122.0,122.05,40882.0,97.5486,97.5726,97.4767,97.5166,40882.0
2016-06-01 11:35:00,122.06,122.11,122.02,122.06,38251.0,97.5246,97.5646,97.4927,97.5246,38251.0
2016-06-01 11:40:00,122.05,122.16,122.03,122.09,32504.0,97.5166,97.6045,97.5007,97.5486,32504.0
2016-06-01 11:45:00,122.1,122.1,122.01,122.07,35812.0,97.5566,97.5566,97.4847,97.5326,35812.0
2016-06-01 11:50:00,122.07,122.1,122.01,122.08,48069.0,97.5326,97.5566,97.4847,97.5406,48069.0
2016-06-01 11:55:00,122.08,122.21,122.02,122.13,58005.0,97.5406,97.6445,97.4927,97.5806,58005.0
2016-06-01 12:00:00,122.14,122.22,122.09,122.15,39198.0,97.5886,97.6525,97.5486,97.5965,39198.0
2016-06-01 12:05:00,122.14,122.15,122.01,122.02,34988.0,97.5886,97.5965,97.4847,97.4927,34988.0
2016-06-01 12:10:00,122.03,122.07,121.92,121.96,54406.0,97.5007,97.5326,97.4128,97.4447,54406.0
2016-06-01 12:15:00,121.97,122.06,121.92,122.05,32182.0,97.4527,97.5246,97.4128,97.5166,32182.0
2016-06-01 12:20:00,122.05,122.11,122.02,122.07,33318.0,97.5166,97.5646,97.4927,97.5326,33318.0
2016-06-01 12:25:00,122.07,122.08,121.98,121.99,25990.0,97.5326,97.5406,97.4607,97.4687,25990.0
2016-06-01 12:30:00,121.99,122.02,121.92,121.96,33863.0,97.4687,97.4927,97.4128,97.4447,33863.0
2016-06-01 12:35:00,121.96,121.96,121.77,121.78,40228.0,97.4447,97.4447,97.2929,97.3009,40228.0
2016-06-01 12:40:00,121.79,121.85,121.76,121.78,44062.0,97.3089,97.3568,97.2849,97.3009,44062.0
2016-06-01 12:45:00,121.79,121.81,121.68,121.71,57280.0,97.3089,97.3249,97.221,97.245,57280.0
2016-06-01 12:50:00,121.7,121.89,121.67,121.84,33011.0,97.237,97.3888,97.213,97.3489,33011.0
2016-06-01 12:55:00,121.84,121.85,121.8,121.83,36540.0,97.3489,97.3568,97.3169,97.3409,36540.0
2016-06-01 13:00:00,121.84,121.85,121.75,121.76,39059.0,97.3489,97.3568,97.2769,97.2849,39059.0
2016-06-01 13:05:00,121.77,121.8,121.75,121.8,45099.0,97.2929,97.3169,97.2769,97.3169,45099.0
2016-06-01 13:10:00,121.8,121.81,121.75,121.8,40057.0,97.3169,97.3249,97.2769,97.3169,40057.0
2016-06-01 13:15:00,121.8,121.82,121.74,121.74,28876.0,97.3169,97.3329,97.269,97.269,28876.0
2016-06-01 13:20:00,121.75,121.76,121.72,121.74,24706.0,97.2769,97.2849,97.253,97.269,24706.0
2016-06-01 13:25:00,121.74,121.76,121.7,121.71,31712.0,97.269,97.2849,97.237,97.245,31712.0
2016-06-01 13:30:00,121.7,121.8,121.7,121.73,76257.0,97.237,97.3169,97.237,97.261,76257.0
2016-06-01 13:35:00,121.73,121.79,121.69,121.7,51898.0,97.261,97.3089,97.229,97.237,51898.0
2016-06-01 13:40:00,121.7,121.75,121.67,121.7,47333.0,97.237,97.2769,97.213,97.237,47333.0
2016-06-01 13:45:00,121.69,121.73,121.68,121.69,44199.0,97.229,97.261,97.221,97.229,44199.0
2016-06-01 13:50:00,121.69,121.74,121.65,121.7,34181.0,97.229,97.269,97.197,97.237,34181.0
2016-06-01 13:55:00,121.69,121.71,121.65,121.69,35538.0,97.229,97.245,97.197,97.229,35538.0
2016-06-01 14:00:00,121.7,121.74,121.59,121.71,62675.0,97.237,97.269,97.1491,97.245,62675.0
2016-06-01 14:05:00,121.7,121.89,121.68,121.87,53867.0,97.237,97.3888,97.221,97.3728,53867.0
2016-06-01 14:10:00,121.87,122.02,121.86,121.94,57641.0,97.3728,97.4927,97.3648,97.4288,57641.0
2016-06-01 14:15:00,121.95,122.09,121.95,122.02,44896.0,97.4367,97.5486,97.4367,97.4927,44896.0
2016-06-01 14:20:00,122.02,122.06,121.99,122.0,38679.0,97.4927,97.5246,97.4687,97.4767,38679.0
2016-06-01 14:25:00,122.0,122.06,121.94,121.94,37387.0,97.4767,97.5246,97.4288,97.4288,37387.0
2016-06-01 14:30:00,121.94,121.96,121.76,121.77,35499.0,97.4288,97.4447,97.2849,97.2929,35499.0
2016-06-01 14:35:00,121.77,121.81,121.7,121.79,34809.0,97.2929,97.3249,97.237,97.3089,34809.0
2016-06-01 14:40:00,121.79,121.84,121.77,121.82,41942.0,97.3089,97.3489,97.2929,97.3329,41942.0
2016-06-01 14:45:00,121.82,121.84,121.76,121.83,29755.0,97.3329,97.3489,97.2849,97.3409,29755.0
2016-06-01 14:50:00,121.83,121.95,121.82,121.93,43359.0,97.3409,97.4367,97.3329,97.4208,43359.0
2016-06-01 14:55:00,121.93,122.02,121.91,121.98,34100.0,97.4208,97.4927,97.4048,97.4607,34100.0
2016-06-01 15:00:00,121.98,122.03,121.93,121.95,46377.0,97.4607,97.5007,97.4208,97.4367,46377.0
2016-06-01 15:05:00,121.96,121.96,121.86,121.86,36048.0,97.4447,97.4447,97.3648,97.3648,36048.0
2016-06-01 15:10:00,121.85,121.9,121.83,121.88,46017.0,97.3568,97.3968,97.3409,97.3808,46017.0
2016-06-01 15:15:00,121.88,121.9,121.82,121.88,57843.0,97.3808,97.3968,97.3329,97.3808,57843.0
2016-06-01 15:20:00,121.87,121.94,121.84,121.9,60851.0,97.3728,97.4288,97.3489,97.3968,60851.0
2016-06-01 15:25:00,121.9,121.94,121.81,121.91,81442.0,97.3968,97.4288,97.3249,97.4048,81442.0
2016-06-01 15:30:00,121.93,121.98,121.86,121.93,62355.0,97.4208,97.4607,97.3648,97.4208,62355.0
2016-06-01 15:35:00,121.93,121.99,121.91,121.97,48203.0,97.4208,97.4687,97.4048,97.4527,48203.0
2016-06-01 15:40:00,121.97,122.08,121.94,122.01,91748.0,97.4527,97.5406,97.4288,97.4847,91748.0
2016-06-01 15:45:00,122.01,122.04,121.96,121.99,75015.0,97.4847,97.5087,97.4447,97.4687,75015.0
2016-06-01 15:50:00,121.98,122.02,121.96,122.0,80630.0,97.4607,97.4927,97.4447,97.4767,80630.0
2016-06-01 15:55:00,122.0,122.0,121.91,121.94,205215.0,97.4767,97.4767,97.4048,97.4288,205215.0
2016-06-02 09:30:00,120.7,120.99,120.55,120.96,274584.0,97.1464,97.3798,97.0256,97.3556,274584.0
2016-06-02 09:35:00,120.88,121.28,120.87,121.09,80209.0,97.2912,97.6132,97.2832,97.4602,80209.0
2016-06-02 09:40:00,121.09,121.27,120.95,121.26,98800.0,97.4602,97.6051,97.3476,97.5971,98800.0
2016-06-02 09:45:00,121.25,121.26,120.87,120.9,65074.0,97.589,97.5971,97.2832,97.3073,65074.0
2016-06-02 09:50:00,120.88,121.12,120.87,121.12,43046.0,97.2912,97.4844,97.2832,97.4844,43046.0
2016-06-02 09:55:00,121.13,121.3,121.12,121.3,54890.0,97.4924,97.6293,97.4844,97.6293,54890.0
2016-06-02 10:00:00,121.28,121.28,121.04,121.1,52178.0,97.6132,97.6132,97.42,97.4683,52178.0
2016-06-02 10:05:00,121.1,121.51,121.1,121.45,88944.0,97.4683,97.7983,97.4683,97.75,88944.0
2016-06-02 10:10:00,121.43,121.46,121.26,121.3,102665.0,97.7339,97.758,97.5971,97.6293,102665.0
2016-06-02 10:15:00,121.29,121.37,121.24,121.24,25393.0,97.6212,97.6856,97.581,97.581,25393.0
2016-06-02 10:20:00,121.25,121.3,121.17,121.23,50445.0,97.589,97.6293,97.5246,97.5729,50445.0
2016-06-02 10:25:00,121.23,121.27,121.18,121.23,33411.0,97.5729,97.6051,97.5327,97.5729,33411.0
2016-06-02 10:30:00,121.22,121.38,121.21,121.34,37017.0,97.5649,97.6937,97.5568,97.6615,37017.0
2016-06-02 10:35:00,121.34,121.38,121.28,121.3,49624.0,97.6615,97.6937,97.6132,97.6293,49624.0
2016-06-02 10:40:00,121.31,121.42,121.3,121.38,45540.0,97.6373,97.7258,97.6293,97.6937,45540.0
2016-06-02 10:45:00,121.37,121.38,121.31,121.33,20228.0,97.6856,97.6937,97.6373,97.6534,20228.0
2016-06-02 10:50:00,121.32,121.34,121.27,121.28,30659.0,97.6454,97.6615,97.6051,97.6132,30659.0
2016-06-02 10:55:00,121.27,121.27,121.2,121.27,55075.0,97.6051,97.6051,97.5488,97.6051,55075.0
2016-06-02 11:00:00,121.25,121.28,120.93,120.94,63507.0,97.589,97.6132,97.3315,97.3395,63507.0
2016-06-02 11:05:00,120.93,121.0,120.9,120.94,43945.0,97.3315,97.3878,97.3073,97.3395,43945.0
2016-06-02 11:10:00,120.93,120.93,120.76,120.81,45740.0,97.3315,97.3315,97.1946,97.2349,45740.0
2016-06-02 11:15:00,120.81,120.92,120.76,120.81,34724.0,97.2349,97.3234,97.1946,97.2349,34724.0
2016-06-02 11:20:00,120.81,120.91,120.79,120.91,24342.0,97.2349,97.3154,97.2188,97.3154,24342.0
2016-06-02 11:25:00,120.9,120.9,120.8,120.81,27585.0,97.3073,97.3073,97.2268,97.2349,27585.0
2016-06-02 11:30:00,120.81,121.04,120.8,120.94,44329.0,97.2349,97.42,97.2268,97.3395,44329.0
2016-06-02 11:35:00,120.94,121.0,120.85,120.95,30341.0,97.3395,97.3878,97.2671,97.3476,30341.0
2016-06-02 11:40:00,120.96,121.06,120.94,120.97,50607.0,97.3556,97.4361,97.3395,97.3637,50607.0
2016-06-02 11:45:00,120.98,120.99,120.95,120.97,27821.0,97.3717,97.3798,97.3476,97.3637,27821.0
2016-06-02 11:50:00,120.96,121.06,120.94,121.04,43037.0,97.3556,97.4361,97.3395,97.42,43037.0
2016-06-02 11:55:00,121.04,121.19,120.97,121.11,52220.0,97.42,97.5407,97.3637,97.4763,52220.0
2016-06-02 12:00:00,121.11,121.12,121.04,121.07,42810.0,97.4763,97.4844,97.42,97.4441,42810.0
2016-06-02 12:05:00,121.07,121.08,120.81,120.81,34710.0,97.4441,97.4522,97.2349,97.2349,34710.0
2016-06-02 12:10:00,120.8,120.9,120.8,120.85,18680.0,97.2268,97.3073,97.2268,97.2671,18680.0
2016-06-02 12:15:00,120.87,120.88,120.8,120.8,19354.0,97.2832,97.2912,97.2268,97.2268,19354.0
2016-06-02 12:20:00,120.81,120.82,120.79,120.81,39695.0,97.2349,97.2429,97.2188,97.2349,39695.0
2016-06-02 12:25:00,120.8,120.81,120.73,120.77,38445.0,97.2268,97.2349,97.1705,97.2027,38445.0
2016-06-02 12:30:00,120.77,120.8,120.74,120.76,27073.0,97.2027,97.2268,97.1785,97.1946,27073.0
2016-06-02 12:35:00,120.75,120.88,120.75,120.86,60255.0,97.1866,97.2912,97.1866,97.2751,60255.0
2016-06-02 12:40:00,120.86,120.93,120.86,120.88,16436.0,97.2751,97.3315,97.2751,97.2912,16436.0
2016-06-02 12:45:00,120.88,120.89,120.77,120.77,37894.0,97.2912,97.2993,97.2027,97.2027,37894.0
2016-06-02 12:50:00,120.77,120.81,120.71,120.72,49717.0,97.2027,97.2349,97.1544,97.1624,49717.0
2016-06-02 12:55:00,120.72,120.79,120.7,120.79,46895.0,97.1624,97.2188,97.1464,97.2188,46895.0
2016-06-02 13:00:00,120.8,120.84,120.76,120.8,51391.0,97.2268,97.259,97.1946,97.2268,51391.0
2016-06-02 13:05:00,120.81,120.9,120.81,120.84,31595.0,97.2349,97.3073,97.2349,97.259,31595.0
2016-06-02 13:10:00,120.85,120.85,120.77,120.8,33155.0,97.2671,97.2671,97.2027,97.2268,33155.0
2016-06-02 13:15:00,120.81,120.84,120.79,120.8,24438.0,97.2349,97.259,97.2188,97.2268,24438.0
2016-06-02 13:20:00,120.8,120.94,120.8,120.92,38517.0,97.2268,97.3395,97.2268,97.3234,38517.0
2016-06-02 13:25:00,120.93,120.97,120.91,120.95,43477.0,97.3315,97.3637,97.3154,97.3476,43477.0
2016-06-02 13:30:00,120.96,120.97,120.82,120.89,36227.0,97.3556,97.3637,97.2429,97.2993,36227.0
2016-06-02 13:35:00,120.89,120.93,120.86,120.88,27800.0,97.2993,97.3315,97.2751,97.2912,27800.0
2016-06-02 13:40:00,120.88,120.88,120.8,120.84,17104.0,97.2912,97.2912,97.2268,97.259,17104.0
2016-06-02 13:45:00,120.84,120.89,120.77,120.77,32419.0,97.259,97.2993,97.2027,97.2027,32419.0
2016-06-02 13:50:00,120.77,120.86,120.74,120.85,54090.0,97.2027,97.2751,97.1785,97.2671,54090.0
2016-06-02 13:55:00,120.86,120.86,120.75,120.76,36778.0,97.2751,97.2751,97.1866,97.1946,36778.0
2016-06-02 14:00:00,120.76,120.98,120.75,120.98,69188.0,97.1946,97.3717,97.1866,97.3717,69188.0
2016-06-02 14:05:00,120.98,121.03,120.9,120.94,32137.0,97.3717,97.412,97.3073,97.3395,32137.0
2016-06-02 14:10:00,120.94,121.07,120.92,121.07,38408.0,97.3395,97.4441,97.3234,97.4441,38408.0
2016-06-02 14:15:00,121.07,121.09,121.04,121.04,23144.0,97.4441,97.4602,97.42,97.42,23144.0
2016-06-02 14:20:00,121.03,121.11,120.99,121.08,90881.0,97.412,97.4763,97.3798,97.4522,90881.0
2016-06-02 14:25:00,121.07,121.1,121.01,121.1,29386.0,97.4441,97.4683,97.3959,97.4683,29386.0
2016-06-02 14:30:00,121.09,121.19,121.08,121.09,43432.0,97.4602,97.5407,97.4522,97.4602,43432.0
2016-06-02 14:35:00,121.09,121.12,121.06,121.09,44954.0,97.4602,97.4844,97.4361,97.4602,44954.0
2016-06-02 14:40:00,121.1,121.1,121.04,121.04,20649.0,97.4683,97.4683,97.42,97.42,20649.0
2016-06-02 14:45:00,121.04,121.05,120.9,120.91,28559.0,97.42,97.4281,97.3073,97.3154,28559.0
2016-06-02 14:50:00,120.9,121.02,120.88,121.01,39416.0,97.3073,97.4039,97.2912,97.3959,39416.0
2016-06-02 14:55:00,121.02,121.1,121.01,121.1,24842.0,97.4039,97.4683,97.3959,97.4683,24842.0
2016-06-02 15:00:00,121.09,121.09,121.05,121.07,24942.0,97.4602,97.4602,97.4281,97.4441,24942.0
2016-06-02 15:05:00,121.07,121.08,121.04,121.06,100554.0,97.4441,97.4522,97.42,97.4361,100554.0
2016-06-02 15:10:00,121.06,121.12,120.99,121.0,39999.0,97.4361,97.4844,97.3798,97.3878,39999.0
2016-06-02 15:15:00,121.0,121.08,120.98,121.02,38820.0,97.3878,97.4522,97.3717,97.4039,38820.0
2016-06-02 15:20:00,121.02,121.09,121.01,121.06,43077.0,97.4039,97.4602,97.3959,97.4361,43077.0
2016-06-02 15:25:00,121.06,121.09,121.0,121.09,49485.0,97.4361,97.4602,97.3878,97.4602,49485.0
2016-06-02 15:30:00,121.1,121.12,121.07,121.11,44105.0,97.4683,97.4844,97.4441,97.4763,44105.0
2016-06-02 15:35:00,121.12,121.19,121.12,121.15,40069.0,97.4844,97.5407,97.4844,97.5085,40069.0
2016-06-02 15:40:00,121.16,121.22,121.14,121.15,52377.0,97.5166,97.5649,97.5005,97.5085,52377.0
2016-06-02 15:45:00,121.15,121.16,121.02,121.06,81812.0,97.5085,97.5166,97.4039,97.4361,81812.0
2016-06-02 15:50:00,121.06,121.16,121.06,121.12,62699.0,97.4361,97.5166,97.4361,97.4844,62699.0
2016-06-02 15:55:00,121.11,121.22,121.11,121.2,171732.0,97.4763,97.5649,97.4763,97.5488,171732.0
2016-06-03 09:30:00,121.09,121.67,121.04,121.3,139487.0,97.4602,97.9271,97.42,97.6293,139487.0
2016-06-03 09:35:00,121.28,121.32,120.96,120.99,70644.0,97.6132,97.6454,97.3556,97.3798,70644.0
2016-06-03 09:40:00,121.0,121.02,120.77,120.77,58832.0,97.3878,97.4039,97.2027,97.2027,58832.0
2016-06-03 09:45:00,120.79,120.82,120.6,120.76,83787.0,97.2188,97.2429,97.0659,97.1946,83787.0
2016-06-03 09:50:00,120.74,120.74,120.61,120.63,56507.0,97.1785,97.1785,97.0739,97.09,56507.0
2016-06-03 09:55:00,120.63,120.68,120.55,120.59,56702.0,97.09,97.1303,97.0256,97.0578,56702.0
2016-06-03 10:00:00,120.58,120.58,120.34,120.49,95583.0,97.0498,97.0498,96.8566,96.9773,95583.0
2016-06-03 10:05:00,120.49,120.62,120.42,120.54,81389.0,96.9773,97.082,96.921,97.0176,81389.0
2016-06-03 10:10:00,120.54,120.68,120.48,120.66,30374.0,97.0176,97.1303,96.9693,97.1142,30374.0
2016-06-03 10:15:00,120.67,120.67,120.51,120.59,51312.0,97.1222,97.1222,96.9934,97.0578,51312.0
2016-06-03 10:20:00,120.59,120.77,120.53,120.71,39286.0,97.0578,97.2027,97.0095,97.1544,39286.0
2016-06-03 10:25:00,120.71,120.76,120.65,120.75,38174.0,97.1544,97.1946,97.1061,97.1866,38174.0
2016-06-03 10:30:00,120.74,120.85,120.62,120.84,52980.0,97.1785,97.2671,97.082,97.259,52980.0
2016-06-03 10:35:00,120.86,120.86,120.68,120.85,29263.0,97.2751,97.2751,97.1303,97.2671,29263.0
2016-06-03 10:40:00,120.86,120.89,120.82,120.89,32981.0,97.2751,97.2993,97.2429,97.2993,32981.0
2016-06-03 10:45:00,120.89,121.18,120.85,121.17,47140.0,97.2993,97.5327,97.2671,97.5246,47140.0
2016-06-03 10:50:00,121.17,121.34,121.16,121.31,40018.0,97.5246,97.6615,97.5166,97.6373,40018.0
2016-06-03 10:55:00,121.31,121.33,121.23,121.29,35478.0,97.6373,97.6534,97.5729,97.6212,35478.0
2016-06-03 11:00:00,121.29,121.29,121.12,121.18,56173.0,97.6212,97.6212,97.4844,97.5327,56173.0
2016-06-03 11:05:00,121.17,121.24,121.13,121.14,19515.0,97.5246,97.581,97.4924,97.5005,19515.0
2016-06-03 11:10:00,121.15,121.17,121.05,121.14,59439.0,97.5085,97.5246,97.4281,97.5005,59439.0
2016-06-03 11:15:00,121.14,121.15,121.05,121.06,31433.0,97.5005,97.5085,97.4281,97.4361,31433.0
2016-06-03 11:20:00,121.06,121.06,120.99,121.03,60504.0,97.4361,97.4361,97.3798,97.412,60504.0
2016-06-03 11:25:00,121.04,121.11,121.01,121.1,33605.0,97.42,97.4763,97.3959,97.4683,33605.0
2016-06-03 11:30:00,121.13,121.24,121.1,121.21,41574.0,97.4924,97.581,97.4683,97.5568,41574.0
2016-06-03 11:35:00,121.21,121.31,121.15,121.3,26300.0,97.5568,97.6373,97.5085,97.6293,26300.0
2016-06-03 11:40:00,121.28,121.37,121.27,121.31,27662.0,97.6132,97.6856,97.6051,97.6373,27662.0
2016-06-03 11:45:00,121.3,121.35,121.25,121.35,24720.0,97.6293,97.6695,97.589,97.6695,24720.0
2016-06-03 11:50:00,121.35,121.36,121.18,121.18,33420.0,97.6695,97.6776,97.5327,97.5327,33420.0
2016-06-03 11:55:00,121.19,121.38,121.18,121.32,31328.0,97.5407,97.6937,97.5327,97.6454,31328.0
2016-06-03 12:00:00,121.33,121.45,121.31,121.44,39308.0,97.6534,97.75,97.6373,97.7419,39308.0
2016-06-03 12:05:00,121.44,121.45,121.3,121.31,32431.0,97.7419,97.75,97.6293,97.6373,32431.0
2016-06-03 12:10:00,121.31,121.35,121.26,121.3,34049.0,97.6373,97.6695,97.5971,97.6293,34049.0
2016-06-03 12:15:00,121.3,121.33,121.25,121.28,31029.0,97.6293,97.6534,97.589,97.6132,31029.0
2016-06-03 12:20:00,121.27,121.31,121.25,121.3,18064.0,97.6051,97.6373,97.589,97.6293,18064.0
2016-06-03 12:25:00,121.31,121.35,121.25,121.27,19181.0,97.6373,97.6695,97.589,97.6051,19181.0
2016-06-03 12:30:00,121.28,121.42,121.28,121.39,26154.0,97.6132,97.7258,97.6132,97.7017,26154.0
2016-06-03 12:35:00,121.39,121.39,121.29,121.33,26012.0,97.7017,97.7017,97.6212,97.6534,26012.0
2016-06-03 12:40:00,121.33,121.37,121.3,121.36,17426.0,97.6534,97.6856,97.6293,97.6776,17426.0
2016-06-03 12:45:00,121.36,121.37,121.29,121.36,21242.0,97.6776,97.6856,97.6212,97.6776,21242.0
2016-06-03 12:50:00,121.35,121.44,121.3,121.39,31594.0,97.6695,97.7419,97.6293,97.7017,31594.0
2016-06-03 12:55:00,121.39,121.42,121.34,121.34,45284.0,97.7017,97.7258,97.6615,97.6615,45284.0
2016-06-03 13:00:00,121.33,121.39,121.31,121.33,27612.0,97.6534,97.7017,97.6373,97.6534,27612.0
2016-06-03 13:05:00,121.34,121.39,121.34,121.35,24326.0,97.6615,97.7017,97.6615,97.6695,24326.0
2016-06-03 13:10:00,121.34,121.37,121.31,121.33,29096.0,97.6615,97.6856,97.6373,97.6534,29096.0
2016-06-03 13:15:00,121.32,121.32,121.22,121.24,27065.0,97.6454,97.6454,97.5649,97.581,27065.0
2016-06-03 13:20:00,121.24,121.28,121.24,121.27,17005.0,97.581,97.6132,97.581,97.6051,17005.0
2016-06-03 13:25:00,121.28,121.3,121.2,121.21,26558.0,97.6132,97.6293,97.5488,97.5568,26558.0
2016-06-03 13:30:00,121.21,121.26,121.18,121.25,35081.0,97.5568,97.5971,97.5327,97.589,35081.0
2016-06-03 13:35:00,121.25,121.37,121.24,121.32,20088.0,97.589,97.6856,97.581,97.6454,20088.0
2016-06-03 13:40:00,121.32,121.41,121.31,121.4,29060.0,97.6454,97.7178,97.6373,97.7098,29060.0
2016-06-03 13:45:00,121.4,121.42,121.33,121.34,24047.0,97.7098,97.7258,97.6534,97.6615,24047.0
2016-06-03 13:50:00,121.35,121.37,121.24,121.24,20628.0,97.6695,97.6856,97.581,97.581,20628.0
2016-06-03 13:55:00,121.24,121.37,121.22,121.37,19677.0,97.581,97.6856,97.5649,97.6856,19677.0
2016-06-03 14:00:00,121.36,121.4,121.31,121.4,23911.0,97.6776,97.7098,97.6373,97.7098,23911.0
2016-06-03 14:05:00,121.4,121.41,121.32,121.37,25061.0,97.7098,97.7178,97.6454,97.6856,25061.0
2016-06-03 14:10:00,121.38,121.38,121.33,121.33,30411.0,97.6937,97.6937,97.6534,97.6534,30411.0
2016-06-03 14:15:00,121.33,121.34,121.24,121.26,20208.0,97.6534,97.6615,97.581,97.5971,20208.0
2016-06-03 14:20:00,121.26,121.32,121.22,121.29,30145.0,97.5971,97.6454,97.5649,97.6212,30145.0
2016-06-03 14:25:00,121.29,121.38,121.23,121.37,32803.0,97.6212,97.6937,97.5729,97.6856,32803.0
2016-06-03 14:30:00,121.37,121.41,121.34,121.41,24600.0,97.6856,97.7178,97.6615,97.7178,24600.0
2016-06-03 14:35:00,121.41,121.53,121.4,121.52,46563.0,97.7178,97.8144,97.7098,97.8063,46563.0
2016-06-03 14:40:00,121.52,121.55,121.44,121.47,55138.0,97.8063,97.8305,97.7419,97.7661,55138.0
2016-06-03 14:45:00,121.47,121.54,121.45,121.45,35399.0,97.7661,97.8224,97.75,97.75,35399.0
2016-06-03 14:50:00,121.46,121.52,121.45,121.48,45844.0,97.758,97.8063,97.75,97.7741,45844.0
2016-06-03 14:55:00,121.48,121.5,121.46,121.47,43026.0,97.7741,97.7902,97.758,97.7661,43026.0
2016-06-03 15:00:00,121.47,121.54,121.44,121.51,43187.0,97.7661,97.8224,97.7419,97.7983,43187.0
2016-06-03 15:05:00,121.52,121.55,121.48,121.54,28998.0,97.8063,97.8305,97.7741,97.8224,28998.0
2016-06-03 15:10:00,121.53,121.57,121.5,121.53,38334.0,97.8144,97.8466,97.7902,97.8144,38334.0
2016-06-03 15:15:00,121.52,121.55,121.47,121.47,27884.0,97.8063,97.8305,97.7661,97.7661,27884.0
2016-06-03 15:20:00,121.46,121.52,121.45,121.52,31243.0,97.758,97.8063,97.75,97.8063,31243.0
2016-06-03 15:25:00,121.52,121.53,121.46,121.48,25245.0,97.8063,97.8144,97.758,97.7741,25245.0
2016-06-03 15:30:00,121.49,121.52,121.47,121.52,31162.0,97.7822,97.8063,97.7661,97.8063,31162.0
2016-06-03 15:35:00,121.52,121.54,121.49,121.53,37875.0,97.8063,97.8224,97.7822,97.8144,37875.0
2016-06-03 15:40:00,121.53,121.55,121.46,121.48,45033.0,97.8144,97.8305,97.758,97.7741,45033.0
2016-06-03 15:45:00,121.48,121.51,121.39,121.46,72416.0,97.7741,97.7983,97.7017,97.758,72416.0
2016-06-03 15:50:00,121.46,121.53,121.46,121.49,71448.0,97.758,97.8144,97.758,97.7822,71448.0
2016-06-03 15:55:00,121.49,121.5,121.35,121.37,155294.0,97.7822,97.7902,97.6695,97.6856,155294.0
2016-06-06 09:30:00,121.79,122.17,121.49,122.1,165272.0,98.0236,98.3295,97.7822,98.2732,165272.0
2016-06-06 09:35:00,122.09,122.14,121.83,121.91,43718.0,98.2651,98.3053,98.0558,98.1202,43718.0
2016-06-06 09:40:00,121.91,122.15,121.87,122.15,50363.0,98.1202,98.3134,98.088,98.3134,50363.0
2016-06-06 09:45:00,122.12,122.12,121.75,121.77,50256.0,98.2892,98.2892,97.9915,98.0075,50256.0
2016-06-06 09:50:00,121.78,121.8,121.65,121.75,50334.0,98.0156,98.0317,97.911,97.9915,50334.0
2016-06-06 09:55:00,121.73,122.08,121.7,121.88,83036.0,97.9754,98.2571,97.9512,98.0961,83036.0
2016-06-06 10:00:00,121.91,122.06,121.84,121.86,35557.0,98.1202,98.241,98.0639,98.08,35557.0
2016-06-06 10:05:00,121.86,121.91,121.83,121.88,155274.0,98.08,98.1202,98.0558,98.0961,155274.0
2016-06-06 10:10:00,121.88,121.92,121.63,121.64,45097.0,98.0961,98.1283,97.8949,97.9029,45097.0
2016-06-06 10:15:00,121.65,121.87,121.64,121.84,44182.0,97.911,98.088,97.9029,98.0639,44182.0
2016-06-06 10:20:00,121.85,121.99,121.83,121.9,44378.0,98.0719,98.1846,98.0558,98.1122,44378.0
2016-06-06 10:25:00,121.9,121.96,121.82,121.83,70096.0,98.1122,98.1605,98.0478,98.0558,70096.0
2016-06-06 10:30:00,121.83,121.88,121.66,121.74,43763.0,98.0558,98.0961,97.919,97.9834,43763.0
2016-06-06 10:35:00,121.74,121.76,121.45,121.55,101621.0,97.9834,97.9995,97.75,97.8305,101621.0
2016-06-06 10:40:00,121.56,121.69,121.54,121.64,52861.0,97.8385,97.9432,97.8224,97.9029,52861.0
2016-06-06 10:45:00,121.63,121.64,121.48,121.48,45648.0,97.8949,97.9029,97.7741,97.7741,45648.0
2016-06-06 10:50:00,121.47,121.58,121.45,121.5,43155.0,97.7661,97.8546,97.75,97.7902,43155.0
2016-06-06 10:55:00,121.51,121.55,121.4,121.41,36470.0,97.7983,97.8305,97.7098,97.7178,36470.0
2016-06-06 11:00:00,121.41,121.51,121.4,121.42,44075.0,97.7178,97.7983,97.7098,97.7258,44075.0
2016-06-06 11:05:00,121.43,121.59,121.41,121.57,39021.0,97.7339,97.8627,97.7178,97.8466,39021.0
2016-06-06 11:10:00,121.57,121.57,121.48,121.49,30510.0,97.8466,97.8466,97.7741,97.7822,30510.0
2016-06-06 11:15:00,121.48,121.52,121.36,121.38,43178.0,97.7741,97.8063,97.6776,97.6937,43178.0
2016-06-06 11:20:00,121.37,121.44,121.36,121.42,28518.0,97.6856,97.7419,97.6776,97.7258,28518.0
2016-06-06 11:25:00,121.42,121.52,121.4,121.52,38705.0,97.7258,97.8063,97.7098,97.8063,38705.0
2016-06-06 11:30:00,121.52,121.53,121.38,121.4,26269.0,97.8063,97.8144,97.6937,97.7098,26269.0
2016-06-06 11:35:00,121.4,121.62,121.4,121.61,39994.0,97.7098,97.8868,97.7098,97.8788,39994.0
2016-06-06 11:40:00,121.61,121.7,121.57,121.66,27091.0,97.8788,97.9512,97.8466,97.919,27091.0
2016-06-06 11:45:00,121.66,121.74,121.57,121.59,24063.0,97.919,97.9834,97.8466,97.8627,24063.0
2016-06-06 11:50:00,121.59,121.65,121.54,121.6,32718.0,97.8627,97.911,97.8224,97.8707,32718.0
2016-06-06 11:55:00,121.6,121.61,121.49,121.6,54863.0,97.8707,97.8788,97.7822,97.8707,54863.0
2016-06-06 12:00:00,121.6,121.62,121.5,121.52,57757.0,97.8707,97.8868,97.7902,97.8063,57757.0
2016-06-06 12:05:00,121.51,121.53,121.38,121.4,21542.0,97.7983,97.8144,97.6937,97.7098,21542.0
2016-06-06 12:10:00,121.39,121.41,121.26,121.34,28148.0,97.7017,97.7178,97.5971,97.6615,28148.0
2016-06-06 12:15:00,121.34,121.37,121.32,121.35,15912.0,97.6615,97.6856,97.6454,97.6695,15912.0
2016-06-06 12:20:00,121.36,121.41,121.31,121.32,31842.0,97.6776,97.7178,97.6373,97.6454,31842.0
2016-06-06 12:25:00,121.32,121.37,121.29,121.37,16860.0,97.6454,97.6856,97.6212,97.6856,16860.0
2016-06-06 12:30:00,121.37,121.48,121.3,121.45,29852.0,97.6856,97.7741,97.6293,97.75,29852.0
2016-06-06 12:35:00,121.47,121.55,121.45,121.47,21480.0,97.7661,97.8305,97.75,97.7661,21480.0
2016-06-06 12:40:00,121.47,121.55,121.43,121.55,28739.0,97.7661,97.8305,97.7339,97.8305,28739.0
2016-06-06 12:45:00,121.54,121.55,121.42,121.43,22556.0,97.8224,97.8305,97.7258,97.7339,22556.0
2016-06-06 12:50:00,121.42,121.43,121.25,121.28,36036.0,97.7258,97.7339,97.589,97.6132,36036.0
2016-06-06 12:55:00,121.28,121.33,121.2,121.3,20421.0,97.6132,97.6534,97.5488,97.6293,20421.0
2016-06-06 13:00:00,121.29,121.3,121.22,121.27,27256.0,97.6212,97.6293,97.5649,97.6051,27256.0
2016-06-06 13:05:00,121.27,121.45,121.26,121.43,21274.0,97.6051,97.75,97.5971,97.7339,21274.0
2016-06-06 13:10:00,121.43,121.55,121.43,121.5,19217.0,97.7339,97.8305,97.7339,97.7902,19217.0
2016-06-06 13:15:00,121.5,121.55,121.45,121.45,16496.0,97.7902,97.8305,97.75,97.75,16496.0
2016-06-06 13:20:00,121.45,121.47,121.39,121.45,20012.0,97.75,97.7661,97.7017,97.75,20012.0
2016-06-06 13:25:00,121.46,121.46,121.35,121.44,14898.0,97.758,97.758,97.6695,97.7419,14898.0
2016-06-06 13:30:00,121.43,121.44,121.34,121.43,15606.0,97.7339,97.7419,97.6615,97.7339,15606.0
2016-06-06 13:35:00,121.42,121.51,121.42,121.47,16389.0,97.7258,97.7983,97.7258,97.7661,16389.0
2016-06-06 13:40:00,121.48,121.49,121.45,121.46,17251.0,97.7741,97.7822,97.75,97.758,17251.0
2016-06-06 13:45:00,121.46,121.51,121.44,121.5,13427.0,97.758,97.7983,97.7419,97.7902,13427.0
2016-06-06 13:50:00,121.5,121.65,121.5,121.65,21029.0,97.7902,97.911,97.7902,97.911,21029.0
2016-06-06 13:55:00,121.64,121.75,121.62,121.72,33336.0,97.9029,97.9915,97.8868,97.9673,33336.0
2016-06-06 14:00:00,121.72,121.8,121.71,121.8,30294.0,97.9673,98.0317,97.9593,98.0317,30294.0
2016-06-06 14:05:00,121.8,121.85,121.74,121.8,31252.0,98.0317,98.0719,97.9834,98.0317,31252.0
2016-06-06 14:10:00,121.81,121.89,121.81,121.85,28438.0,98.0397,98.1041,98.0397,98.0719,28438.0
2016-06-06 14:15:00,121.86,121.96,121.86,121.94,44640.0,98.08,98.1605,98.08,98.1444,44640.0
2016-06-06 14:20:00,121.94,121.97,121.92,121.93,25607.0,98.1444,98.1685,98.1283,98.1363,25607.0
2016-06-06 14:25:00,121.93,121.98,121.87,121.87,33899.0,98.1363,98.1766,98.088,98.088,33899.0
2016-06-06 14:30:00,121.87,122.0,121.87,122.0,60795.0,98.088,98.1927,98.088,98.1927,60795.0
2016-06-06 14:35:00,122.0,122.07,121.96,122.01,45438.0,98.1927,98.249,98.1605,98.2007,45438.0
2016-06-06 14:40:00,122.01,122.05,122.0,122.05,32805.0,98.2007,98.2329,98.1927,98.2329,32805.0
2016-06-06 14:45:00,122.05,122.05,121.97,122.04,42494.0,98.2329,98.2329,98.1685,98.2249,42494.0
2016-06-06 14:50:00,122.04,122.09,122.03,122.07,27147.0,98.2249,98.2651,98.2168,98.249,27147.0
2016-06-06 14:55:00,122.07,122.07,121.91,121.92,31795.0,98.249,98.249,98.1202,98.1283,31795.0
2016-06-06 15:00:00,121.93,122.01,121.93,121.96,28951.0,98.1363,98.2007,98.1363,98.1605,28951.0
2016-06-06 15:05:00,121.95,122.03,121.94,121.96,28483.0,98.1524,98.2168,98.1444,98.1605,28483.0
2016-06-06 15:10:00,121.95,122.04,121.95,122.03,30662.0,98.1524,98.2249,98.1524,98.2168,30662.0
2016-06-06 15:15:00,122.01,122.02,121.96,121.98,35075.0,98.2007,98.2088,98.1605,98.1766,35075.0
2016-06-06 15:20:00,121.98,122.06,121.96,122.01,40179.0,98.1766,98.241,98.1605,98.2007,40179.0
2016-06-06 15:25:00,122.02,122.08,122.01,122.08,56719.0,98.2088,98.2571,98.2007,98.2571,56719.0
2016-06-06 15:30:00,122.08,122.12,122.04,122.07,75916.0,98.2571,98.2892,98.2249,98.249,75916.0
2016-06-06 15:35:00,122.07,122.09,122.02,122.08,65357.0,98.249,98.2651,98.2088,98.2571,65357.0
2016-06-06 15:40:00,122.07,122.08,121.98,122.01,57287.0,98.249,98.2571,98.1766,98.2007,57287.0
2016-06-06 15:45:00,122.01,122.08,122.01,122.04,70429.0,98.2007,98.2571,98.2007,98.2249,70429.0
2016-06-06 15:50:00,122.04,122.07,121.97,122.03,102562.0,98.2249,98.249,98.1685,98.2168,102562.0
2016-06-06 15:55:00,122.03,122.07,121.97,121.99,127912.0,98.2168,98.249,98.1685,98.1846,127912.0
2016-06-07 09:30:00,122.34,123.21,122.2,122.88,234817.0,98.4663,99.1665,98.3536,98.9009,234817.0
2016-06-07 09:35:00,122.84,123.16,122.75,122.99,94618.0,98.8687,99.1263,98.7963,98.9895,94618.0
2016-06-07 09:40:00,123.0,123.3,122.98,123.25,131260.0,98.9975,99.239,98.9814,99.1987,131260.0
2016-06-07 09:45:00,123.22,123.38,123.19,123.25,87327.0,99.1746,99.3034,99.1504,99.1987,87327.0
2016-06-07 09:50:00,123.25,123.3,123.06,123.06,67192.0,99.1987,99.239,99.0458,99.0458,67192.0
2016-06-07 09:55:00,123.06,123.11,122.95,123.11,78390.0,99.0458,99.0861,98.9573,99.0861,78390.0
2016-06-07 10:00:00,123.12,123.15,123.03,123.03,56832.0,99.0941,99.1183,99.0217,99.0217,56832.0
2016-06-07 10:05:00,123.05,123.1,122.94,122.97,54133.0,99.0378,99.078,98.9492,98.9734,54133.0
2016-06-07 10:10:00,122.97,123.05,122.92,122.92,64353.0,98.9734,99.0378,98.9331,98.9331,64353.0
2016-06-07 10:15:00,122.91,122.92,122.77,122.77,59815.0,98.9251,98.9331,98.8124,98.8124,59815.0
2016-06-07 10:20:00,122.76,122.84,122.75,122.79,53466.0,98.8044,98.8687,98.7963,98.8285,53466.0
2016-06-07 10:25:00,122.8,122.8,122.73,122.78,55705.0,98.8366,98.8366,98.7802,98.8205,55705.0
2016-06-07 10:30:00,122.79,122.85,122.75,122.78,53119.0,98.8285,98.8768,98.7963,98.8205,53119.0
2016-06-07 10:35:00,122.79,122.88,122.69,122.74,37917.0,98.8285,98.9009,98.748,98.7883,37917.0
2016-06-07 10:40:00,122.72,122.74,122.64,122.64,32894.0,98.7722,98.7883,98.7078,98.7078,32894.0
2016-06-07 10:45:00,122.64,122.69,122.57,122.6,41151.0,98.7078,98.748,98.6514,98.6756,41151.0
2016-06-07 10:50:00,122.58,122.65,122.56,122.64,30621.0,98.6595,98.7158,98.6434,98.7078,30621.0
2016-06-07 10:55:00,122.64,122.78,122.64,122.74,41897.0,98.7078,98.8205,98.7078,98.7883,41897.0
2016-06-07 11:00:00,122.76,123.02,122.76,122.98,56162.0,98.8044,99.0136,98.8044,98.9814,56162.0
2016-06-07 11:05:00,122.98,123.04,122.94,123.01,31683.0,98.9814,99.0297,98.9492,99.0056,31683.0
2016-06-07 11:10:00,123.01,123.02,122.88,122.89,41573.0,99.0056,99.0136,98.9009,98.909,41573.0
2016-06-07 11:15:00,122.89,123.06,122.85,123.02,38054.0,98.909,99.0458,98.8768,99.0136,38054.0
2016-06-07 11:20:00,123.02,123.08,122.98,123.0,29545.0,99.0136,99.0619,98.9814,98.9975,29545.0
2016-06-07 11:25:00,123.03,123.03,122.88,122.94,24574.0,99.0217,99.0217,98.9009,98.9492,24574.0
2016-06-07 11:30:00,122.95,123.0,122.83,122.85,37642.0,98.9573,98.9975,98.8607,98.8768,37642.0
2016-06-07 11:35:00,122.86,122.86,122.7,122.72,31453.0,98.8848,98.8848,98.7561,98.7722,31453.0
2016-06-07 11:40:00,122.71,122.73,122.67,122.7,43537.0,98.7641,98.7802,98.7319,98.7561,43537.0
2016-06-07 11:45:00,122.71,122.72,122.64,122.7,26103.0,98.7641,98.7722,98.7078,98.7561,26103.0
2016-06-07 11:50:00,122.69,122.7,122.62,122.63,35371.0,98.748,98.7561,98.6917,98.6997,35371.0
2016-06-07 11:55:00,122.62,122.67,122.6,122.6,43402.0,98.6917,98.7319,98.6756,98.6756,43402.0
2016-06-07 12:00:00,122.6,122.63,122.56,122.57,30700.0,98.6756,98.6997,98.6434,98.6514,30700.0
2016-06-07 12:05:00,122.57,122.62,122.55,122.58,25238.0,98.6514,98.6917,98.6353,98.6595,25238.0
2016-06-07 12:10:00,122.58,122.62,122.58,122.61,24057.0,98.6595,98.6917,98.6595,98.6836,24057.0
2016-06-07 12:15:00,122.61,122.65,122.59,122.63,26745.0,98.6836,98.7158,98.6675,98.6997,26745.0
2016-06-07 12:20:00,122.63,122.65,122.59,122.63,17604.0,98.6997,98.7158,98.6675,98.6997,17604.0
2016-06-07 12:25:00,122.63,122.67,122.62,122.67,13822.0,98.6997,98.7319,98.6917,98.7319,13822.0
2016-06-07 12:30:00,122.66,122.72,122.61,122.61,21902.0,98.7239,98.7722,98.6836,98.6836,21902.0
2016-06-07 12:35:00,122.62,122.63,122.5,122.5,29086.0,98.6917,98.6997,98.5951,98.5951,29086.0
2016-06-07 12:40:00,122.5,122.54,122.44,122.46,33733.0,98.5951,98.6273,98.5468,98.5629,33733.0
2016-06-07 12:45:00,122.45,122.49,122.44,122.44,19935.0,98.5549,98.587,98.5468,98.5468,19935.0
2016-06-07 12:50:00,122.43,122.48,122.41,122.43,22181.0,98.5388,98.579,98.5227,98.5388,22181.0
2016-06-07 12:55:00,122.43,122.47,122.39,122.46,29808.0,98.5388,98.571,98.5066,98.5629,29808.0
2016-06-07 13:00:00,122.47,122.48,122.41,122.41,32049.0,98.571,98.579,98.5227,98.5227,32049.0
2016-06-07 13:05:00,122.42,122.45,122.38,122.4,49529.0,98.5307,98.5549,98.4985,98.5146,49529.0
2016-06-07 13:10:00,122.39,122.41,122.35,122.4,21958.0,98.5066,98.5227,98.4744,98.5146,21958.0
2016-06-07 13:15:00,122.39,122.42,122.31,122.32,28936.0,98.5066,98.5307,98.4422,98.4502,28936.0
2016-06-07 13:20:00,122.33,122.38,122.28,122.28,25931.0,98.4583,98.4985,98.418,98.418,25931.0
2016-06-07 13:25:00,122.29,122.36,122.25,122.36,48499.0,98.4261,98.4824,98.3939,98.4824,48499.0
2016-06-07 13:30:00,122.35,122.35,122.25,122.28,52710.0,98.4744,98.4744,98.3939,98.418,52710.0
2016-06-07 13:35:00,122.29,122.3,122.23,122.26,37291.0,98.4261,98.4341,98.3778,98.4019,37291.0
2016-06-07 13:40:00,122.27,122.27,122.19,122.22,54263.0,98.41,98.41,98.3456,98.3697,54263.0
2016-06-07 13:45:00,122.22,122.22,122.14,122.18,46439.0,98.3697,98.3697,98.3053,98.3375,46439.0
2016-06-07 13:50:00,122.17,122.18,122.05,122.1,39864.0,98.3295,98.3375,98.2329,98.2732,39864.0
2016-06-07 13:55:00,122.1,122.17,122.09,122.14,43256.0,98.2732,98.3295,98.2651,98.3053,43256.0
2016-06-07 14:00:00,122.14,122.14,122.07,122.09,38491.0,98.3053,98.3053,98.249,98.2651,38491.0
2016-06-07 14:05:00,122.09,122.16,122.08,122.11,76109.0,98.2651,98.3214,98.2571,98.2812,76109.0
2016-06-07 14:10:00,122.1,122.11,122.05,122.09,31027.0,98.2732,98.2812,98.2329,98.2651,31027.0
2016-06-07 14:15:00,122.1,122.11,121.99,122.0,54247.0,98.2732,98.2812,98.1846,98.1927,54247.0
2016-06-07 14:20:00,121.99,122.09,121.99,122.03,47822.0,98.1846,98.2651,98.1846,98.2168,47822.0
2016-06-07 14:25:00,122.02,122.09,122.02,122.03,22482.0,98.2088,98.2651,98.2088,98.2168,22482.0
2016-06-07 14:30:00,122.03,122.12,122.03,122.1,32603.0,98.2168,98.2892,98.2168,98.2732,32603.0
2016-06-07 14:35:00,122.1,122.13,122.07,122.13,35252.0,98.2732,98.2973,98.249,98.2973,35252.0
2016-06-07 14:40:00,122.14,122.18,122.13,122.15,48767.0,98.3053,98.3375,98.2973,98.3134,48767.0
2016-06-07 14:45:00,122.15,122.16,122.05,122.07,57367.0,98.3134,98.3214,98.2329,98.249,57367.0
2016-06-07 14:50:00,122.08,122.11,122.04,122.04,28296.0,98.2571,98.2812,98.2249,98.2249,28296.0
2016-06-07 14:55:00,122.04,122.08,122.03,122.06,32012.0,98.2249,98.2571,98.2168,98.241,32012.0
2016-06-07 15:00:00,122.04,122.12,122.03,122.04,47621.0,98.2249,98.2892,98.2168,98.2249,47621.0
2016-06-07 15:05:00,122.05,122.14,122.05,122.13,33871.0,98.2329,98.3053,98.2329,98.2973,33871.0
2016-06-07 15:10:00,122.13,122.14,122.04,122.08,44544.0,98.2973,98.3053,98.2249,98.2571,44544.0
2016-06-07 15:15:00,122.08,122.13,122.05,122.09,29205.0,98.2571,98.2973,98.2329,98.2651,29205.0
2016-06-07 15:20:00,122.09,122.17,122.06,122.16,40770.0,98.2651,98.3295,98.241,98.3214,40770.0
2016-06-07 15:25:00,122.16,122.26,122.16,122.25,44747.0,98.3214,98.4019,98.3214,98.3939,44747.0
2016-06-07 15:30:00,122.25,122.28,122.18,122.18,47546.0,98.3939,98.418,98.3375,98.3375,47546.0
2016-06-07 15:35:00,122.19,122.21,122.06,122.09,57436.0,98.3456,98.3617,98.241,98.2651,57436.0
2016-06-07 15:40:00,122.09,122.09,121.98,122.01,55658.0,98.2651,98.2651,98.1766,98.2007,55658.0
2016-06-07 15:45:00,122.0,122.03,121.95,121.97,68397.0,98.1927,98.2168,98.1524,98.1685,68397.0
2016-06-07 15:50:00,121.97,122.0,121.95,121.98,77316.0,98.1685,98.1927,98.1524,98.1766,77316.0
2016-06-07 15:55:00,121.98,122.01,121.9,121.91,200635.0,98.1766,98.2007,98.1122,98.1202,200635.0
2016-06-08 09:30:00,121.98,122.49,120.88,120.97,157387.0,98.1766,98.587,97.2912,97.3637,157387.0
2016-06-08 09:35:00,120.98,121.37,120.96,121.29,140174.0,97.3717,97.6856,97.3556,97.6212,140174.0
2016-06-08 09:40:00,121.33,121.56,121.27,121.49,101453.0,97.6534,97.8385,97.6051,97.7822,101453.0
2016-06-08 09:45:00,121.5,121.77,121.46,121.68,84665.0,97.7902,98.0075,97.758,97.9351,84665.0
2016-06-08 09:50:00,121.7,121.75,121.56,121.61,80597.0,97.9512,97.9915,97.8385,97.8788,80597.0
2016-06-08 09:55:00,121.61,121.66,121.44,121.5,80968.0,97.8788,97.919,97.7419,97.7902,80968.0
2016-06-08 10:00:00,121.55,121.7,121.46,121.7,43113.0,97.8305,97.9512,97.758,97.9512,43113.0
2016-06-08 10:05:00,121.7,121.79,121.55,121.57,55916.0,97.9512,98.0236,97.8305,97.8466,55916.0
2016-06-08 10:10:00,121.55,121.59,121.45,121.51,39152.0,97.8305,97.8627,97.75,97.7983,39152.0
2016-06-08 10:15:00,121.51,121.63,121.48,121.57,35042.0,97.7983,97.8949,97.7741,97.8466,35042.0
2016-06-08 10:20:00,121.57,121.72,121.55,121.65,44993.0,97.8466,97.9673,97.8305,97.911,44993.0
2016-06-08 10:25:00,121.65,121.77,121.62,121.73,38545.0,97.911,98.0075,97.8868,97.9754,38545.0
2016-06-08 10:30:00,121.72,121.86,121.7,121.74,34638.0,97.9673,98.08,97.9512,97.9834,34638.0
2016-06-08 10:35:00,121.74,121.84,121.71,121.77,47185.0,97.9834,98.0639,97.9593,98.0075,47185.0
2016-06-08 10:40:00,121.78,121.78,121.65,121.67,25998.0,98.0156,98.0156,97.911,97.9271,25998.0
2016-06-08 10:45:00,121.66,121.72,121.62,121.7,34077.0,97.919,97.9673,97.8868,97.9512,34077.0
2016-06-08 10:50:00,121.71,121.79,121.65,121.75,50898.0,97.9593,98.0236,97.911,97.9915,50898.0
2016-06-08 10:55:00,121.76,121.8,121.7,121.77,45156.0,97.9995,98.0317,97.9512,98.0075,45156.0
2016-06-08 11:00:00,121.78,121.84,121.75,121.84,40355.0,98.0156,98.0639,97.9915,98.0639,40355.0
2016-06-08 11:05:00,121.84,121.96,121.81,121.81,42832.0,98.0639,98.1605,98.0397,98.0397,42832.0
2016-06-08 11:10:00,121.82,121.95,121.82,121.9,41118.0,98.0478,98.1524,98.0478,98.1122,41118.0
2016-06-08 11:15:00,121.91,121.99,121.85,121.86,49932.0,98.1202,98.1846,98.0719,98.08,49932.0
2016-06-08 11:20:00,121.86,121.95,121.75,121.94,16308.0,98.08,98.1524,97.9915,98.1444,16308.0
2016-06-08 11:25:00,121.93,122.09,121.92,122.03,51802.0,98.1363,98.2651,98.1283,98.2168,51802.0
2016-06-08 11:30:00,122.02,122.12,122.02,122.06,39519.0,98.2088,98.2892,98.2088,98.241,39519.0
2016-06-08 11:35:00,122.07,122.19,122.03,122.17,127662.0,98.249,98.3456,98.2168,98.3295,127662.0
2016-06-08 11:40:00,122.17,122.22,122.14,122.2,30754.0,98.3295,98.3697,98.3053,98.3536,30754.0
2016-06-08 11:45:00,122.21,122.27,122.16,122.19,19152.0,98.3617,98.41,98.3214,98.3456,19152.0
2016-06-08 11:50:00,122.17,122.21,122.12,122.13,17662.0,98.3295,98.3617,98.2892,98.2973,17662.0
2016-06-08 11:55:00,122.15,122.15,122.09,122.11,20120.0,98.3134,98.3134,98.2651,98.2812,20120.0
2016-06-08 12:00:00,122.1,122.22,122.1,122.21,28155.0,98.2732,98.3697,98.2732,98.3617,28155.0
2016-06-08 12:05:00,122.22,122.3,122.22,122.28,26486.0,98.3697,98.4341,98.3697,98.418,26486.0
2016-06-08 12:10:00,122.27,122.31,122.22,122.24,75959.0,98.41,98.4422,98.3697,98.3858,75959.0
2016-06-08 12:15:00,122.22,122.24,122.05,122.08,32394.0,98.3697,98.3858,98.2329,98.2571,32394.0
2016-06-08 12:20:00,122.09,122.16,122.09,122.16,24179.0,98.2651,98.3214,98.2651,98.3214,24179.0
2016-06-08 12:25:00,122.15,122.17,122.13,122.14,15046.0,98.3134,98.3295,98.2973,98.3053,15046.0
2016-06-08 12:30:00,122.14,122.16,122.1,122.1,17619.0,98.3053,98.3214,98.2732,98.2732,17619.0
2016-06-08 12:35:00,122.1,122.13,122.07,122.07,18850.0,98.2732,98.2973,98.249,98.249,18850.0
2016-06-08 12:40:00,122.07,122.14,122.07,122.12,10210.0,98.249,98.3053,98.249,98.2892,10210.0
2016-06-08 12:45:00,122.11,122.12,122.05,122.06,15489.0,98.2812,98.2892,98.2329,98.241,15489.0
2016-06-08 12:50:00,122.06,122.07,122.02,122.05,24140.0,98.241,98.249,98.2088,98.2329,24140.0
2016-06-08 12:55:00,122.04,122.08,122.02,122.06,17080.0,98.2249,98.2571,98.2088,98.241,17080.0
2016-06-08 13:00:00,122.06,122.11,122.04,122.1,34169.0,98.241,98.2812,98.2249,98.2732,34169.0
2016-06-08 13:05:00,122.1,122.12,122.06,122.07,21165.0,98.2732,98.2892,98.241,98.249,21165.0
2016-06-08 13:10:00,122.06,122.11,122.03,122.1,19473.0,98.241,98.2812,98.2168,98.2732,19473.0
2016-06-08 13:15:00,122.11,122.13,122.06,122.06,27417.0,98.2812,98.2973,98.241,98.241,27417.0
2016-06-08 13:20:00,122.06,122.07,121.97,121.98,15089.0,98.241,98.249,98.1685,98.1766,15089.0
2016-06-08 13:25:00,121.97,121.97,121.83,121.83,16430.0,98.1685,98.1685,98.0558,98.0558,16430.0
2016-06-08 13:30:00,121.84,121.9,121.83,121.9,26161.0,98.0639,98.1122,98.0558,98.1122,26161.0
2016-06-08 13:35:00,121.89,121.9,121.8,121.82,22160.0,98.1041,98.1122,98.0317,98.0478,22160.0
2016-06-08 13:40:00,121.79,121.87,121.79,121.86,19994.0,98.0236,98.088,98.0236,98.08,19994.0
2016-06-08 13:45:00,121.86,121.87,121.78,121.83,12035.0,98.08,98.088,98.0156,98.0558,12035.0
2016-06-08 13:50:00,121.84,121.87,121.82,121.84,14018.0,98.0639,98.088,98.0478,98.0639,14018.0
2016-06-08 13:55:00,121.84,121.9,121.83,121.9,8288.0,98.0639,98.1122,98.0558,98.1122,8288.0
2016-06-08 14:00:00,121.89,121.92,121.82,121.82,19619.0,98.1041,98.1283,98.0478,98.0478,19619.0
2016-06-08 14:05:00,121.82,121.83,121.77,121.81,29176.0,98.0478,98.0558,98.0075,98.0397,29176.0
2016-06-08 14:10:00,121.81,121.86,121.81,121.86,21961.0,98.0397,98.08,98.0397,98.08,21961.0
2016-06-08 14:15:00,121.86,121.89,121.83,121.88,20750.0,98.08,98.1041,98.0558,98.0961,20750.0
2016-06-08 14:20:00,121.88,121.92,121.87,121.92,27263.0,98.0961,98.1283,98.088,98.1283,27263.0
2016-06-08 14:25:00,121.92,122.0,121.92,121.97,30854.0,98.1283,98.1927,98.1283,98.1685,30854.0
2016-06-08 14:30:00,121.97,122.0,121.92,121.95,30577.0,98.1685,98.1927,98.1283,98.1524,30577.0
2016-06-08 14:35:00,121.96,121.97,121.93,121.94,36082.0,98.1605,98.1685,98.1363,98.1444,36082.0
2016-06-08 14:40:00,121.94,122.0,121.91,121.99,29914.0,98.1444,98.1927,98.1202,98.1846,29914.0
2016-06-08 14:45:00,121.99,122.04,121.96,122.03,48453.0,98.1846,98.2249,98.1605,98.2168,48453.0
2016-06-08 14:50:00,122.02,122.09,122.0,122.06,22177.0,98.2088,98.2651,98.1927,98.241,22177.0
2016-06-08 14:55:00,122.06,122.11,122.06,122.07,40283.0,98.241,98.2812,98.241,98.249,40283.0
2016-06-08 15:00:00,122.06,122.07,122.02,122.06,27759.0,98.241,98.249,98.2088,98.241,27759.0
2016-06-08 15:05:00,122.06,122.12,122.04,122.1,48463.0,98.241,98.2892,98.2249,98.2732,48463.0
2016-06-08 15:10:00,122.12,122.18,122.09,122.17,25159.0,98.2892,98.3375,98.2651,98.3295,25159.0
2016-06-08 15:15:00,122.17,122.17,122.12,122.17,44530.0,98.3295,98.3295,98.2892,98.3295,44530.0
2016-06-08 15:20:00,122.17,122.18,122.11,122.12,32748.0,98.3295,98.3375,98.2812,98.2892,32748.0
2016-06-08 15:25:00,122.13,122.13,122.07,122.08,22727.0,98.2973,98.2973,98.249,98.2571,22727.0
2016-06-08 15:30:00,122.09,122.11,122.01,122.04,53851.0,98.2651,98.2812,98.2007,98.2249,53851.0
2016-06-08 15:35:00,122.04,122.08,122.01,122.05,51465.0,98.2249,98.2571,98.2007,98.2329,51465.0
2016-06-08 15:40:00,122.04,122.06,122.0,122.05,51120.0,98.2249,98.241,98.1927,98.2329,51120.0
2016-06-08 15:45:00,122.05,122.09,122.04,122.06,48870.0,98.2329,98.2651,98.2249,98.241,48870.0
2016-06-08 15:50:00,122.05,122.07,121.98,122.01,53291.0,98.2329,98.249,98.1766,98.2007,53291.0
2016-06-08 15:55:00,122.01,122.1,122.0,122.08,103485.0,98.2007,98.2732,98.1927,98.2571,103485.0
2016-06-09 09:30:00,122.07,122.92,122.07,122.6,110238.0,98.249,98.9331,98.249,98.6756,110238.0
2016-06-09 09:35:00,122.63,122.63,122.43,122.5,48090.0,98.6997,98.6997,98.5388,98.5951,48090.0
2016-06-09 09:40:00,122.53,122.64,122.5,122.53,45736.0,98.6192,98.7078,98.5951,98.6192,45736.0
2016-06-09 09:45:00,122.58,122.58,122.4,122.51,48391.0,98.6595,98.6595,98.5146,98.6031,48391.0
2016-06-09 09:50:00,122.51,122.65,122.35,122.39,77844.0,98.6031,98.7158,98.4744,98.5066,77844.0
2016-06-09 09:55:00,122.4,122.68,122.36,122.56,57610.0,98.5146,98.74,98.4824,98.6434,57610.0
2016-06-09 10:00:00,122.57,122.61,122.42,122.45,31255.0,98.6514,98.6836,98.5307,98.5549,31255.0
2016-06-09 10:05:00,122.43,122.53,122.4,122.52,113807.0,98.5388,98.6192,98.5146,98.6112,113807.0
2016-06-09 10:10:00,122.5,122.53,122.4,122.49,36224.0,98.5951,98.6192,98.5146,98.587,36224.0
2016-06-09 10:15:00,122.5,122.53,122.42,122.52,32466.0,98.5951,98.6192,98.5307,98.6112,32466.0
2016-06-09 10:20:00,122.51,122.68,122.5,122.66,50241.0,98.6031,98.74,98.5951,98.7239,50241.0
2016-06-09 10:25:00,122.67,122.88,122.67,122.86,39161.0,98.7319,98.9009,98.7319,98.8848,39161.0
2016-06-09 10:30:00,122.87,122.87,122.77,122.8,46896.0,98.8929,98.8929,98.8124,98.8366,46896.0
2016-06-09 10:35:00,122.79,123.01,122.77,122.94,68046.0,98.8285,99.0056,98.8124,98.9492,68046.0
2016-06-09 10:40:00,122.94,123.06,122.89,123.01,49634.0,98.9492,99.0458,98.909,99.0056,49634.0
2016-06-09 10:45:00,123.02,123.02,122.95,122.96,29175.0,99.0136,99.0136,98.9573,98.9653,29175.0
2016-06-09 10:50:00,122.97,123.0,122.91,122.95,67145.0,98.9734,98.9975,98.9251,98.9573,67145.0
2016-06-09 10:55:00,122.94,122.95,122.85,122.87,56278.0,98.9492,98.9573,98.8768,98.8929,56278.0
2016-06-09 11:00:00,122.87,122.88,122.72,122.78,45337.0,98.8929,98.9009,98.7722,98.8205,45337.0
2016-06-09 11:05:00,122.79,122.94,122.78,122.94,43398.0,98.8285,98.9492,98.8205,98.9492,43398.0
2016-06-09 11:10:00,122.94,123.05,122.94,123.05,40378.0,98.9492,99.0378,98.9492,99.0378,40378.0
2016-06-09 11:15:00,123.05,123.09,122.97,122.99,29567.0,99.0378,99.07,98.9734,98.9895,29567.0
2016-06-09 11:20:00,122.99,123.0,122.89,122.92,26348.0,98.9895,98.9975,98.909,98.9331,26348.0
2016-06-09 11:25:00,122.92,122.96,122.76,122.78,48290.0,98.9331,98.9653,98.8044,98.8205,48290.0
2016-06-09 11:30:00,122.76,122.84,122.74,122.83,40919.0,98.8044,98.8687,98.7883,98.8607,40919.0
2016-06-09 11:35:00,122.82,122.82,122.69,122.72,30671.0,98.8527,98.8527,98.748,98.7722,30671.0
2016-06-09 11:40:00,122.71,122.72,122.66,122.69,198067.0,98.7641,98.7722,98.7239,98.748,198067.0
2016-06-09 11:45:00,122.68,122.68,122.6,122.63,27328.0,98.74,98.74,98.6756,98.6997,27328.0
2016-06-09 11:50:00,122.62,122.62,122.48,122.48,50425.0,98.6917,98.6917,98.579,98.579,50425.0
2016-06-09 11:55:00,122.49,122.49,122.39,122.43,60658.0,98.587,98.587,98.5066,98.5388,60658.0
2016-06-09 12:00:00,122.42,122.46,122.39,122.4,61295.0,98.5307,98.5629,98.5066,98.5146,61295.0
2016-06-09 12:05:00,122.41,122.44,122.39,122.4,43994.0,98.5227,98.5468,98.5066,98.5146,43994.0
2016-06-09 12:10:00,122.41,122.41,122.26,122.27,65296.0,98.5227,98.5227,98.4019,98.41,65296.0
2016-06-09 12:15:00,122.27,122.28,122.17,122.18,35462.0,98.41,98.418,98.3295,98.3375,35462.0
2016-06-09 12:20:00,122.18,122.24,122.16,122.19,38505.0,98.3375,98.3858,98.3214,98.3456,38505.0
2016-06-09 12:25:00,122.19,122.27,122.14,122.2,82718.0,98.3456,98.41,98.3053,98.3536,82718.0
2016-06-09 12:30:00,122.21,122.28,122.19,122.23,50627.0,98.3617,98.418,98.3456,98.3778,50627.0
2016-06-09 12:35:00,122.21,122.29,122.21,122.27,29460.0,98.3617,98.4261,98.3617,98.41,29460.0
2016-06-09 12:40:00,122.26,122.32,122.21,122.31,36790.0,98.4019,98.4502,98.3617,98.4422,36790.0
2016-06-09 12:45:00,122.31,122.35,122.3,122.35,20577.0,98.4422,98.4744,98.4341,98.4744,20577.0
2016-06-09 12:50:00,122.36,122.42,122.33,122.36,17645.0,98.4824,98.5307,98.4583,98.4824,17645.0
2016-06-09 12:55:00,122.35,122.39,122.33,122.36,40938.0,98.4744,98.5066,98.4583,98.4824,40938.0
2016-06-09 13:00:00,122.36,122.38,122.29,122.29,23138.0,98.4824,98.4985,98.4261,98.4261,23138.0
2016-06-09 13:05:00,122.29,122.32,122.28,122.31,10934.0,98.4261,98.4502,98.418,98.4422,10934.0
2016-06-09 13:10:00,122.31,122.35,122.26,122.27,17744.0,98.4422,98.4744,98.4019,98.41,17744.0
2016-06-09 13:15:00,122.28,122.42,122.27,122.37,26534.0,98.418,98.5307,98.41,98.4905,26534.0
2016-06-09 13:20:00,122.37,122.43,122.37,122.4,20745.0,98.4905,98.5388,98.4905,98.5146,20745.0
2016-06-09 13:25:00,122.4,122.46,122.39,122.46,28291.0,98.5146,98.5629,98.5066,98.5629,28291.0
2016-06-09 13:30:00,122.46,122.49,122.41,122.43,24931.0,98.5629,98.587,98.5227,98.5388,24931.0
2016-06-09 13:35:00,122.43,122.51,122.42,122.51,19711.0,98.5388,98.6031,98.5307,98.6031,19711.0
2016-06-09 13:40:00,122.51,122.54,122.45,122.52,28664.0,98.6031,98.6273,98.5549,98.6112,28664.0
2016-06-09 13:45:00,122.51,122.55,122.49,122.52,18727.0,98.6031,98.6353,98.587,98.6112,18727.0
2016-06-09 13:50:00,122.53,122.55,122.39,122.47,23983.0,98.6192,98.6353,98.5066,98.571,23983.0
2016-06-09 13:55:00,122.47,122.6,122.44,122.58,24462.0,98.571,98.6756,98.5468,98.6595,24462.0
2016-06-09 14:00:00,122.57,122.63,122.55,122.6,24911.0,98.6514,98.6997,98.6353,98.6756,24911.0
2016-06-09 14:05:00,122.6,122.63,122.59,122.61,26554.0,98.6756,98.6997,98.6675,98.6836,26554.0
2016-06-09 14:10:00,122.61,122.7,122.58,122.69,29727.0,98.6836,98.7561,98.6595,98.748,29727.0
2016-06-09 14:15:00,122.7,122.7,122.62,122.68,29385.0,98.7561,98.7561,98.6917,98.74,29385.0
2016-06-09 14:20:00,122.7,122.74,122.61,122.65,35130.0,98.7561,98.7883,98.6836,98.7158,35130.0
2016-06-09 14:25:00,122.65,122.75,122.65,122.72,34248.0,98.7158,98.7963,98.7158,98.7722,34248.0
2016-06-09 14:30:00,122.73,122.78,122.69,122.77,22961.0,98.7802,98.8205,98.748,98.8124,22961.0
2016-06-09 14:35:00,122.77,122.81,122.75,122.78,18956.0,98.8124,98.8446,98.7963,98.8205,18956.0
2016-06-09 14:40:00,122.78,122.86,122.77,122.85,33292.0,98.8205,98.8848,98.8124,98.8768,33292.0
2016-06-09 14:45:00,122.84,122.87,122.77,122.8,38253.0,98.8687,98.8929,98.8124,98.8366,38253.0
2016-06-09 14:50:00,122.8,122.87,122.79,122.82,28992.0,98.8366,98.8929,98.8285,98.8527,28992.0
2016-06-09 14:55:00,122.82,122.88,122.82,122.88,30683.0,98.8527,98.9009,98.8527,98.9009,30683.0
2016-06-09 15:00:00,122.88,122.96,122.85,122.94,44266.0,98.9009,98.9653,98.8768,98.9492,44266.0
2016-06-09 15:05:00,122.94,122.97,122.89,122.9,57437.0,98.9492,98.9734,98.909,98.917,57437.0
2016-06-09 15:10:00,122.92,122.92,122.85,122.91,28517.0,98.9331,98.9331,98.8768,98.9251,28517.0
2016-06-09 15:15:00,122.9,122.91,122.84,122.84,42701.0,98.917,98.9251,98.8687,98.8687,42701.0
2016-06-09 15:20:00,122.84,122.87,122.8,122.85,58685.0,98.8687,98.8929,98.8366,98.8768,58685.0
2016-06-09 15:25:00,122.85,122.95,122.84,122.92,30562.0,98.8768,98.9573,98.8687,98.9331,30562.0
2016-06-09 15:30:00,122.92,122.96,122.91,122.95,40850.0,98.9331,98.9653,98.9251,98.9573,40850.0
2016-06-09 15:35:00,122.95,122.95,122.85,122.92,46783.0,98.9573,98.9573,98.8768,98.9331,46783.0
2016-06-09 15:40:00,122.91,122.97,122.88,122.88,42441.0,98.9251,98.9734,98.9009,98.9009,42441.0
2016-06-09 15:45:00,122.87,122.95,122.86,122.89,50579.0,98.8929,98.9573,98.8848,98.909,50579.0
2016-06-09 15:50:00,122.89,122.91,122.83,122.83,61528.0,98.909,98.9251,98.8607,98.8607,61528.0
2016-06-09 15:55:00,122.83,122.86,122.77,122.8,115964.0,98.8607,98.8848,98.8124,98.8366,115964.0
2016-06-10 09:30:00,121.8,122.2,121.61,122.05,263908.0,98.0317,98.3536,97.8788,98.2329,263908.0
2016-06-10 09:35:00,122.04,122.11,121.78,122.09,93123.0,98.2249,98.2812,98.0156,98.2651,93123.0
2016-06-10 09:40:00,122.06,122.3,121.92,122.27,72198.0,98.241,98.4341,98.1283,98.41,72198.0
2016-06-10 09:45:00,122.3,122.39,122.16,122.31,67553.0,98.4341,98.5066,98.3214,98.4422,67553.0
2016-06-10 09:50:00,122.32,122.42,122.18,122.31,63922.0,98.4502,98.5307,98.3375,98.4422,63922.0
2016-06-10 09:55:00,122.32,122.43,122.25,122.38,39676.0,98.4502,98.5388,98.3939,98.4985,39676.0
2016-06-10 10:00:00,122.38,122.4,122.25,122.33,41794.0,98.4985,98.5146,98.3939,98.4583,41794.0
2016-06-10 10:05:00,122.33,122.37,122.27,122.29,39166.0,98.4583,98.4905,98.41,98.4261,39166.0
2016-06-10 10:10:00,122.29,122.37,122.28,122.31,66302.0,98.4261,98.4905,98.418,98.4422,66302.0
2016-06-10 10:15:00,122.32,122.33,122.24,122.27,57760.0,98.4502,98.4583,98.3858,98.41,57760.0
2016-06-10 10:20:00,122.28,122.3,122.21,122.25,67249.0,98.418,98.4341,98.3617,98.3939,67249.0
2016-06-10 10:25:00,122.28,122.5,122.28,122.43,60097.0,98.418,98.5951,98.418,98.5388,60097.0
2016-06-10 10:30:00,122.44,122.66,122.42,122.58,52728.0,98.5468,98.7239,98.5307,98.6595,52728.0
2016-06-10 10:35:00,122.57,122.64,122.49,122.52,46214.0,98.6514,98.7078,98.587,98.6112,46214.0
2016-06-10 10:40:00,122.53,122.61,122.45,122.58,49019.0,98.6192,98.6836,98.5549,98.6595,49019.0
2016-06-10 10:45:00,122.58,122.59,122.42,122.42,33495.0,98.6595,98.6675,98.5307,98.5307,33495.0
2016-06-10 10:50:00,122.43,122.58,122.4,122.4,38719.0,98.5388,98.6595,98.5146,98.5146,38719.0
2016-06-10 10:55:00,122.41,122.49,122.34,122.42,86360.0,98.5227,98.587,98.4663,98.5307,86360.0
2016-06-10 11:00:00,122.42,122.42,122.28,122.35,33744.0,98.5307,98.5307,98.418,98.4744,33744.0
2016-06-10 11:05:00,122.35,122.38,122.26,122.27,30167.0,98.4744,98.4985,98.4019,98.41,30167.0
2016-06-10 11:10:00,122.27,122.35,122.18,122.22,50136.0,98.41,98.4744,98.3375,98.3697,50136.0
2016-06-10 11:15:00,122.22,122.28,122.19,122.24,43009.0,98.3697,98.418,98.3456,98.3858,43009.0
2016-06-10 11:20:00,122.24,122.29,122.15,122.29,33442.0,98.3858,98.4261,98.3134,98.4261,33442.0
2016-06-10 11:25:00,122.29,122.35,122.28,122.33,41811.0,98.4261,98.4744,98.418,98.4583,41811.0
2016-06-10 11:30:00,122.34,122.46,122.34,122.4,36682.0,98.4663,98.5629,98.4663,98.5146,36682.0
2016-06-10 11:35:00,122.41,122.44,122.36,122.4,24410.0,98.5227,98.5468,98.4824,98.5146,24410.0
2016-06-10 11:40:00,122.4,122.45,122.35,122.37,20583.0,98.5146,98.5549,98.4744,98.4905,20583.0
2016-06-10 11:45:00,122.38,122.4,122.26,122.28,37273.0,98.4985,98.5146,98.4019,98.418,37273.0
2016-06-10 11:50:00,122.28,122.33,122.25,122.29,42106.0,98.418,98.4583,98.3939,98.4261,42106.0
2016-06-10 11:55:00,122.3,122.51,122.3,122.46,17241.0,98.4341,98.6031,98.4341,98.5629,17241.0
2016-06-10 12:00:00,122.46,122.48,122.38,122.4,25029.0,98.5629,98.579,98.4985,98.5146,25029.0
2016-06-10 12:05:00,122.39,122.42,122.34,122.36,22795.0,98.5066,98.5307,98.4663,98.4824,22795.0
2016-06-10 12:10:00,122.37,122.4,122.3,122.3,14584.0,98.4905,98.5146,98.4341,98.4341,14584.0
2016-06-10 12:15:00,122.32,122.33,122.23,122.24,15665.0,98.4502,98.4583,98.3778,98.3858,15665.0
2016-06-10 12:20:00,122.24,122.24,122.13,122.13,26649.0,98.3858,98.3858,98.2973,98.2973,26649.0
2016-06-10 12:25:00,122.14,122.22,122.1,122.19,21109.0,98.3053,98.3697,98.2732,98.3456,21109.0
2016-06-10 12:30:00,122.19,122.19,122.08,122.17,22161.0,98.3456,98.3456,98.2571,98.3295,22161.0
2016-06-10 12:35:00,122.17,122.29,122.15,122.26,21446.0,98.3295,98.4261,98.3134,98.4019,21446.0
2016-06-10 12:40:00,122.27,122.33,122.24,122.28,17012.0,98.41,98.4583,98.3858,98.418,17012.0
2016-06-10 12:45:00,122.28,122.37,122.27,122.33,18846.0,98.418,98.4905,98.41,98.4583,18846.0
2016-06-10 12:50:00,122.33,122.42,122.33,122.41,26270.0,98.4583,98.5307,98.4583,98.5227,26270.0
2016-06-10 12:55:00,122.41,122.48,122.4,122.45,29085.0,98.5227,98.579,98.5146,98.5549,29085.0
2016-06-10 13:00:00,122.44,122.49,122.4,122.45,24534.0,98.5468,98.587,98.5146,98.5549,24534.0
2016-06-10 13:05:00,122.43,122.47,122.37,122.41,35933.0,98.5388,98.571,98.4905,98.5227,35933.0
2016-06-10 13:10:00,122.41,122.47,122.41,122.42,25888.0,98.5227,98.571,98.5227,98.5307,25888.0
2016-06-10 13:15:00,122.42,122.44,122.38,122.4,25015.0,98.5307,98.5468,98.4985,98.5146,25015.0
2016-06-10 13:20:00,122.4,122.47,122.33,122.46,18280.0,98.5146,98.571,98.4583,98.5629,18280.0
2016-06-10 13:25:00,122.46,122.52,122.45,122.46,22638.0,98.5629,98.6112,98.5549,98.5629,22638.0
2016-06-10 13:30:00,122.46,122.47,122.35,122.36,16654.0,98.5629,98.571,98.4744,98.4824,16654.0
2016-06-10 13:35:00,122.36,122.37,122.2,122.25,31774.0,98.4824,98.4905,98.3536,98.3939,31774.0
2016-06-10 13:40:00,122.25,122.27,122.19,122.19,26373.0,98.3939,98.41,98.3456,98.3456,26373.0
2016-06-10 13:45:00,122.2,122.22,122.04,122.12,35713.0,98.3536,98.3697,98.2249,98.2892,35713.0
2016-06-10 13:50:00,122.12,122.12,122.02,122.05,23953.0,98.2892,98.2892,98.2088,98.2329,23953.0
2016-06-10 13:55:00,122.05,122.12,122.05,122.1,19406.0,98.2329,98.2892,98.2329,98.2732,19406.0
2016-06-10 14:00:00,122.11,122.15,122.01,122.07,31969.0,98.2812,98.3134,98.2007,98.249,31969.0
2016-06-10 14:05:00,122.07,122.1,122.01,122.06,21107.0,98.249,98.2732,98.2007,98.241,21107.0
2016-06-10 14:10:00,122.06,122.09,122.01,122.02,34129.0,98.241,98.2651,98.2007,98.2088,34129.0
2016-06-10 14:15:00,122.02,122.04,121.98,122.02,26596.0,98.2088,98.2249,98.1766,98.2088,26596.0
2016-06-10 14:20:00,122.02,122.11,121.98,122.11,35643.0,98.2088,98.2812,98.1766,98.2812,35643.0
2016-06-10 14:25:00,122.11,122.14,122.08,122.13,33924.0,98.2812,98.3053,98.2571,98.2973,33924.0
2016-06-10 14:30:00,122.13,122.15,122.07,122.12,22633.0,98.2973,98.3134,98.249,98.2892,22633.0
2016-06-10 14:35:00,122.12,122.22,122.08,122.17,34923.0,98.2892,98.3697,98.2571,98.3295,34923.0
2016-06-10 14:40:00,122.18,122.23,122.16,122.21,29176.0,98.3375,98.3778,98.3214,98.3617,29176.0
2016-06-10 14:45:00,122.21,122.21,122.11,122.12,20410.0,98.3617,98.3617,98.2812,98.2892,20410.0
2016-06-10 14:50:00,122.12,122.2,122.08,122.19,24145.0,98.2892,98.3536,98.2571,98.3456,24145.0
2016-06-10 14:55:00,122.2,122.22,122.14,122.21,25403.0,98.3536,98.3697,98.3053,98.3617,25403.0
2016-06-10 15:00:00,122.2,122.24,122.15,122.19,53054.0,98.3536,98.3858,98.3134,98.3456,53054.0
2016-06-10 15:05:00,122.19,122.22,122.16,122.22,33220.0,98.3456,98.3697,98.3214,98.3697,33220.0
2016-06-10 15:10:00,122.22,122.24,122.14,122.14,28741.0,98.3697,98.3858,98.3053,98.3053,28741.0
2016-06-10 15:15:00,122.14,122.25,122.13,122.24,27891.0,98.3053,98.3939,98.2973,98.3858,27891.0
2016-06-10 15:20:00,122.25,122.25,122.19,122.19,36280.0,98.3939,98.3939,98.3456,98.3456,36280.0
2016-06-10 15:25:00,122.19,122.21,122.16,122.2,62177.0,98.3456,98.3617,98.3214,98.3536,62177.0
2016-06-10 15:30:00,122.2,122.26,122.19,122.24,48180.0,98.3536,98.4019,98.3456,98.3858,48180.0
2016-06-10 15:35:00,122.24,122.27,122.2,122.26,52004.0,98.3858,98.41,98.3536,98.4019,52004.0
2016-06-10 15:40:00,122.26,122.27,122.23,122.27,37024.0,98.4019,98.41,98.3778,98.41,37024.0
2016-06-10 15:45:00,122.27,122.57,122.26,122.55,72398.0,98.41,98.6514,98.4019,98.6353,72398.0
2016-06-10 15:50:00,122.54,122.54,122.44,122.47,63653.0,98.6273,98.6273,98.5468,98.571,63653.0
2016-06-10 15:55:00,122.47,122.49,122.37,122.38,125677.0,98.571,98.587,98.4905,98.4985,125677.0
2016-06-13 09:30:00,121.95,123.16,121.85,123.06,150638.0,98.1524,99.1263,98.0719,99.0458,150638.0
2016-06-13 09:35:00,123.12,123.12,122.79,122.91,61576.0,99.0941,99.0941,98.8285,98.9251,61576.0
2016-06-13 09:40:00,122.96,122.98,122.76,122.77,44651.0,98.9653,98.9814,98.8044,98.8124,44651.0
2016-06-13 09:45:00,122.78,122.92,122.73,122.82,63579.0,98.8205,98.9331,98.7802,98.8527,63579.0
2016-06-13 09:50:00,122.82,123.0,122.78,122.99,68689.0,98.8527,98.9975,98.8205,98.9895,68689.0
2016-06-13 09:55:00,123.0,123.18,123.0,123.12,96253.0,98.9975,99.1424,98.9975,99.0941,96253.0
2016-06-13 10:00:00,123.12,123.15,122.97,123.06,95078.0,99.0941,99.1183,98.9734,99.0458,95078.0
2016-06-13 10:05:00,123.05,123.08,122.89,122.95,49412.0,99.0378,99.0619,98.909,98.9573,49412.0
2016-06-13 10:10:00,122.95,123.13,122.95,123.12,55623.0,98.9573,99.1022,98.9573,99.0941,55623.0
2016-06-13 10:15:00,123.09,123.24,123.05,123.24,71349.0,99.07,99.1907,99.0378,99.1907,71349.0
2016-06-13 10:20:00,123.24,123.38,123.18,123.31,68934.0,99.1907,99.3034,99.1424,99.247,68934.0
2016-06-13 10:25:00,123.3,123.43,123.22,123.42,47488.0,99.239,99.3436,99.1746,99.3356,47488.0
2016-06-13 10:30:00,123.43,123.56,123.42,123.54,81098.0,99.3436,99.4482,99.3356,99.4321,81098.0
2016-06-13 10:35:00,123.54,123.63,123.52,123.63,71204.0,99.4321,99.5046,99.4161,99.5046,71204.0
2016-06-13 10:40:00,123.61,123.73,123.6,123.65,69716.0,99.4885,99.5851,99.4804,99.5207,69716.0
2016-06-13 10:45:00,123.65,123.8,123.64,123.75,58647.0,99.5207,99.6414,99.5126,99.6012,58647.0
2016-06-13 10:50:00,123.76,123.95,123.7,123.92,65021.0,99.6092,99.7621,99.5609,99.738,65021.0
2016-06-13 10:55:00,123.93,123.97,123.85,123.87,62024.0,99.746,99.7782,99.6817,99.6978,62024.0
2016-06-13 11:00:00,123.87,123.93,123.73,123.76,58643.0,99.6978,99.746,99.5851,99.6092,58643.0
2016-06-13 11:05:00,123.76,123.82,123.73,123.8,44394.0,99.6092,99.6575,99.5851,99.6414,44394.0
2016-06-13 11:10:00,123.81,123.92,123.8,123.85,39954.0,99.6495,99.738,99.6414,99.6817,39954.0
2016-06-13 11:15:00,123.85,123.88,123.8,123.81,36993.0,99.6817,99.7058,99.6414,99.6495,36993.0
2016-06-13 11:20:00,123.81,123.84,123.74,123.75,59860.0,99.6495,99.6736,99.5931,99.6012,59860.0
2016-06-13 11:25:00,123.75,123.82,123.66,123.81,54369.0,99.6012,99.6575,99.5287,99.6495,54369.0
2016-06-13 11:30:00,123.8,123.81,123.49,123.49,54710.0,99.6414,99.6495,99.3919,99.3919,54710.0
2016-06-13 11:35:00,123.49,123.51,123.39,123.4,42936.0,99.3919,99.408,99.3114,99.3195,42936.0
2016-06-13 11:40:00,123.39,123.45,123.35,123.36,29722.0,99.3114,99.3597,99.2792,99.2873,29722.0
2016-06-13 11:45:00,123.36,123.38,123.34,123.36,28341.0,99.2873,99.3034,99.2712,99.2873,28341.0
2016-06-13 11:50:00,123.36,123.38,123.29,123.29,36921.0,99.2873,99.3034,99.2309,99.2309,36921.0
2016-06-13 11:55:00,123.3,123.33,123.16,123.18,40021.0,99.239,99.2631,99.1263,99.1424,40021.0
2016-06-13 12:00:00,123.18,123.25,123.11,123.12,40420.0,99.1424,99.1987,99.0861,99.0941,40420.0
2016-06-13 12:05:00,123.12,123.12,123.0,123.01,52144.0,99.0941,99.0941,98.9975,99.0056,52144.0
2016-06-13 12:10:00,123.01,123.07,123.0,123.02,26046.0,99.0056,99.0539,98.9975,99.0136,26046.0
2016-06-13 12:15:00,123.03,123.11,123.02,123.07,27982.0,99.0217,99.0861,99.0136,99.0539,27982.0
2016-06-13 12:20:00,123.08,123.27,123.04,123.17,54675.0,99.0619,99.2148,99.0297,99.1344,54675.0
2016-06-13 12:25:00,123.17,123.31,123.14,123.29,45257.0,99.1344,99.247,99.1102,99.2309,45257.0
2016-06-13 12:30:00,123.28,123.33,123.15,123.17,37832.0,99.2229,99.2631,99.1183,99.1344,37832.0
2016-06-13 12:35:00,123.17,123.24,123.15,123.16,27534.0,99.1344,99.1907,99.1183,99.1263,27534.0
2016-06-13 12:40:00,123.15,123.22,123.12,123.22,36402.0,99.1183,99.1746,99.0941,99.1746,36402.0
2016-06-13 12:45:00,123.22,123.22,123.18,123.2,20225.0,99.1746,99.1746,99.1424,99.1585,20225.0
2016-06-13 12:50:00,123.21,123.34,123.21,123.31,50733.0,99.1665,99.2712,99.1665,99.247,50733.0
2016-06-13 12:55:00,123.32,123.5,123.31,123.4,28785.0,99.2551,99.4,99.247,99.3195,28785.0
2016-06-13 13:00:00,123.4,123.44,123.33,123.34,16930.0,99.3195,99.3517,99.2631,99.2712,16930.0
2016-06-13 13:05:00,123.35,123.35,123.27,123.3,31416.0,99.2792,99.2792,99.2148,99.239,31416.0
2016-06-13 13:10:00,123.31,123.37,123.3,123.33,28783.0,99.247,99.2953,99.239,99.2631,28783.0
2016-06-13 13:15:00,123.33,123.41,123.27,123.31,30362.0,99.2631,99.3275,99.2148,99.247,30362.0
2016-06-13 13:20:00,123.31,123.37,123.29,123.34,20774.0,99.247,99.2953,99.2309,99.2712,20774.0
2016-06-13 13:25:00,123.34,123.41,123.32,123.36,19921.0,99.2712,99.3275,99.2551,99.2873,19921.0
2016-06-13 13:30:00,123.36,123.37,123.31,123.33,19659.0,99.2873,99.2953,99.247,99.2631,19659.0
2016-06-13 13:35:00,123.33,123.34,123.24,123.29,31799.0,99.2631,99.2712,99.1907,99.2309,31799.0
2016-06-13 13:40:00,123.28,123.47,123.2,123.42,41026.0,99.2229,99.3758,99.1585,99.3356,41026.0
2016-06-13 13:45:00,123.42,123.47,123.4,123.43,21097.0,99.3356,99.3758,99.3195,99.3436,21097.0
2016-06-13 13:50:00,123.43,123.44,123.35,123.37,37729.0,99.3436,99.3517,99.2792,99.2953,37729.0
2016-06-13 13:55:00,123.36,123.37,123.27,123.36,34622.0,99.2873,99.2953,99.2148,99.2873,34622.0
2016-06-13 14:00:00,123.36,123.43,123.25,123.27,30309.0,99.2873,99.3436,99.1987,99.2148,30309.0
2016-06-13 14:05:00,123.27,123.34,123.22,123.3,37789.0,99.2148,99.2712,99.1746,99.239,37789.0
2016-06-13 14:10:00,123.3,123.35,123.29,123.32,32319.0,99.239,99.2792,99.2309,99.2551,32319.0
2016-06-13 14:15:00,123.32,123.32,123.23,123.23,35003.0,99.2551,99.2551,99.1826,99.1826,35003.0
2016-06-13 14:20:00,123.23,123.29,123.19,123.24,47806.0,99.1826,99.2309,99.1504,99.1907,47806.0
2016-06-13 14:25:00,123.22,123.28,123.19,123.24,46817.0,99.1746,99.2229,99.1504,99.1907,46817.0
2016-06-13 14:30:00,123.24,123.34,123.2,123.32,38590.0,99.1907,99.2712,99.1585,99.2551,38590.0
2016-06-13 14:35:00,123.33,123.37,123.24,123.3,54661.0,99.2631,99.2953,99.1907,99.239,54661.0
2016-06-13 14:40:00,123.29,123.42,123.28,123.41,55324.0,99.2309,99.3356,99.2229,99.3275,55324.0
2016-06-13 14:45:00,123.41,123.41,123.28,123.29,36725.0,99.3275,99.3275,99.2229,99.2309,36725.0
2016-06-13 14:50:00,123.29,123.35,123.24,123.27,47797.0,99.2309,99.2792,99.1907,99.2148,47797.0
2016-06-13 14:55:00,123.26,123.29,123.22,123.22,59867.0,99.2068,99.2309,99.1746,99.1746,59867.0
2016-06-13 15:00:00,123.21,123.28,123.19,123.22,36224.0,99.1665,99.2229,99.1504,99.1746,36224.0
2016-06-13 15:05:00,123.22,123.22,123.04,123.07,61774.0,99.1746,99.1746,99.0297,99.0539,61774.0
2016-06-13 15:10:00,123.06,123.09,123.02,123.08,40766.0,99.0458,99.07,99.0136,99.0619,40766.0
2016-06-13 15:15:00,123.08,123.13,123.05,123.13,53405.0,99.0619,99.1022,99.0378,99.1022,53405.0
2016-06-13 15:20:00,123.12,123.12,123.03,123.06,50059.0,99.0941,99.0941,99.0217,99.0458,50059.0
2016-06-13 15:25:00,123.07,123.11,122.97,123.05,50164.0,99.0539,99.0861,98.9734,99.0378,50164.0
2016-06-13 15:30:00,123.06,123.17,123.04,123.13,56067.0,99.0458,99.1344,99.0297,99.1022,56067.0
2016-06-13 15:35:00,123.14,123.14,123.02,123.1,65002.0,99.1102,99.1102,99.0136,99.078,65002.0
2016-06-13 15:40:00,123.1,123.1,122.98,123.03,64763.0,99.078,99.078,98.9814,99.0217,64763.0
2016-06-13 15:45:00,123.03,123.13,122.99,123.12,85866.0,99.0217,99.1022,98.9895,99.0941,85866.0
2016-06-13 15:50:00,123.11,123.11,122.92,123.0,108153.0,99.0861,99.0861,98.9331,98.9975,108153.0
2016-06-13 15:55:00,123.0,123.01,122.87,122.93,171389.0,98.9975,99.0056,98.8929,98.9412,171389.0
2016-06-14 09:30:00,122.54,123.19,122.51,122.78,136876.0,98.6273,99.1504,98.6031,98.8205,136876.0
2016-06-14 09:35:00,122.78,122.85,122.38,122.44,55729.0,98.8205,98.8768,98.4985,98.5468,55729.0
2016-06-14 09:40:00,122.47,122.49,122.19,122.47,77348.0,98.571,98.587,98.3456,98.571,77348.0
2016-06-14 09:45:00,122.47,122.55,122.2,122.21,54771.0,98.571,98.6353,98.3536,98.3617,54771.0
2016-06-14 09:50:00,122.2,122.29,122.03,122.03,64815.0,98.3536,98.4261,98.2168,98.2168,64815.0
2016-06-14 09:55:00,122.05,122.22,121.93,122.16,69702.0,98.2329,98.3697,98.1363,98.3214,69702.0
2016-06-14 10:00:00,122.15,122.36,122.11,122.21,62211.0,98.3134,98.4824,98.2812,98.3617,62211.0
2016-06-14 10:05:00,122.22,122.34,122.1,122.27,52902.0,98.3697,98.4663,98.2732,98.41,52902.0
2016-06-14 10:10:00,122.26,122.42,122.22,122.25,42473.0,98.4019,98.5307,98.3697,98.3939,42473.0
2016-06-14 10:15:00,122.22,122.23,122.14,122.23,43708.0,98.3697,98.3778,98.3053,98.3778,43708.0
2016-06-14 10:20:00,122.23,122.29,122.16,122.2,41631.0,98.3778,98.4261,98.3214,98.3536,41631.0
2016-06-14 10:25:00,122.2,122.41,122.16,122.39,46355.0,98.3536,98.5227,98.3214,98.5066,46355.0
2016-06-14 10:30:00,122.37,122.39,122.22,122.29,39188.0,98.4905,98.5066,98.3697,98.4261,39188.0
2016-06-14 10:35:00,122.29,122.41,122.25,122.37,48057.0,98.4261,98.5227,98.3939,98.4905,48057.0
2016-06-14 10:40:00,122.37,122.56,122.33,122.41,53342.0,98.4905,98.6434,98.4583,98.5227,53342.0
2016-06-14 10:45:00,122.4,122.48,122.28,122.33,58174.0,98.5146,98.579,98.418,98.4583,58174.0
2016-06-14 10:50:00,122.34,122.39,122.18,122.2,52944.0,98.4663,98.5066,98.3375,98.3536,52944.0
2016-06-14 10:55:00,122.19,122.34,122.11,122.31,47722.0,98.3456,98.4663,98.2812,98.4422,47722.0
2016-06-14 11:00:00,122.28,122.44,122.24,122.43,122056.0,98.418,98.5468,98.3858,98.5388,122056.0
2016-06-14 11:05:00,122.44,122.63,122.37,122.58,77503.0,98.5468,98.6997,98.4905,98.6595,77503.0
2016-06-14 11:10:00,122.58,122.69,122.47,122.48,54517.0,98.6595,98.748,98.571,98.579,54517.0
2016-06-14 11:15:00,122.49,122.5,122.44,122.49,64172.0,98.587,98.5951,98.5468,98.587,64172.0
2016-06-14 11:20:00,122.49,122.56,122.39,122.54,50567.0,98.587,98.6434,98.5066,98.6273,50567.0
2016-06-14 11:25:00,122.54,122.54,122.3,122.4,103762.0,98.6273,98.6273,98.4341,98.5146,103762.0
2016-06-14 11:30:00,122.39,122.46,122.23,122.31,75514.0,98.5066,98.5629,98.3778,98.4422,75514.0
2016-06-14 11:35:00,122.3,122.42,122.29,122.39,66882.0,98.4341,98.5307,98.4261,98.5066,66882.0
2016-06-14 11:40:00,122.39,122.41,122.34,122.37,107935.0,98.5066,98.5227,98.4663,98.4905,107935.0
2016-06-14 11:45:00,122.4,122.59,122.37,122.57,79676.0,98.5146,98.6675,98.4905,98.6514,79676.0
2016-06-14 11:50:00,122.57,122.68,122.56,122.67,82335.0,98.6514,98.74,98.6434,98.7319,82335.0
2016-06-14 11:55:00,122.66,122.83,122.66,122.76,89804.0,98.7239,98.8607,98.7239,98.8044,89804.0
2016-06-14 12:00:00,122.77,122.78,122.55,122.58,58986.0,98.8124,98.8205,98.6353,98.6595,58986.0
2016-06-14 12:05:00,122.57,122.69,122.51,122.66,29557.0,98.6514,98.748,98.6031,98.7239,29557.0
2016-06-14 12:10:00,122.67,122.94,122.67,122.93,37109.0,98.7319,98.9492,98.7319,98.9412,37109.0
2016-06-14 12:15:00,122.92,122.93,122.77,122.8,52305.0,98.9331,98.9412,98.8124,98.8366,52305.0
2016-06-14 12:20:00,122.8,122.97,122.79,122.96,33969.0,98.8366,98.9734,98.8285,98.9653,33969.0
2016-06-14 12:25:00,122.96,122.98,122.88,122.94,49552.0,98.9653,98.9814,98.9009,98.9492,49552.0
2016-06-14 12:30:00,122.96,123.04,122.91,122.99,35429.0,98.9653,99.0297,98.9251,98.9895,35429.0
2016-06-14 12:35:00,122.99,123.07,122.95,123.01,37842.0,98.9895,99.0539,98.9573,99.0056,37842.0
2016-06-14 12:40:00,123.03,123.04,122.9,122.92,32091.0,99.0217,99.0297,98.917,98.9331,32091.0
2016-06-14 12:45:00,122.92,122.95,122.88,122.89,30594.0,98.9331,98.9573,98.9009,98.909,30594.0
2016-06-14 12:50:00,122.88,122.9,122.84,122.85,31566.0,98.9009,98.917,98.8687,98.8768,31566.0
2016-06-14 12:55:00,122.85,122.88,122.77,122.83,32834.0,98.8768,98.9009,98.8124,98.8607,32834.0
2016-06-14 13:00:00,122.84,122.89,122.82,122.89,27488.0,98.8687,98.909,98.8527,98.909,27488.0
2016-06-14 13:05:00,122.89,122.89,122.76,122.76,39116.0,98.909,98.909,98.8044,98.8044,39116.0
2016-06-14 13:10:00,122.78,122.78,122.7,122.73,35538.0,98.8205,98.8205,98.7561,98.7802,35538.0
2016-06-14 13:15:00,122.75,122.81,122.72,122.75,52931.0,98.7963,98.8446,98.7722,98.7963,52931.0
2016-06-14 13:20:00,122.76,122.77,122.7,122.75,55472.0,98.8044,98.8124,98.7561,98.7963,55472.0
2016-06-14 13:25:00,122.75,122.76,122.66,122.71,44248.0,98.7963,98.8044,98.7239,98.7641,44248.0
2016-06-14 13:30:00,122.71,122.9,122.69,122.9,28054.0,98.7641,98.917,98.748,98.917,28054.0
2016-06-14 13:35:00,122.91,122.93,122.79,122.8,75384.0,98.9251,98.9412,98.8285,98.8366,75384.0
2016-06-14 13:40:00,122.81,122.81,122.73,122.75,30734.0,98.8446,98.8446,98.7802,98.7963,30734.0
2016-06-14 13:45:00,122.76,122.79,122.65,122.66,53142.0,98.8044,98.8285,98.7158,98.7239,53142.0
2016-06-14 13:50:00,122.67,122.67,122.61,122.63,30390.0,98.7319,98.7319,98.6836,98.6997,30390.0
2016-06-14 13:55:00,122.63,122.67,122.57,122.59,38588.0,98.6997,98.7319,98.6514,98.6675,38588.0
2016-06-14 14:00:00,122.58,122.6,122.47,122.5,56508.0,98.6595,98.6756,98.571,98.5951,56508.0
2016-06-14 14:05:00,122.52,122.57,122.48,122.55,42439.0,98.6112,98.6514,98.579,98.6353,42439.0
2016-06-14 14:10:00,122.56,122.68,122.49,122.62,73567.0,98.6434,98.74,98.587,98.6917,73567.0
2016-06-14 14:15:00,122.62,122.75,122.6,122.69,54950.0,98.6917,98.7963,98.6756,98.748,54950.0
2016-06-14 14:20:00,122.69,122.8,122.69,122.8,47447.0,98.748,98.8366,98.748,98.8366,47447.0
2016-06-14 14:25:00,122.82,122.82,122.75,122.8,42734.0,98.8527,98.8527,98.7963,98.8366,42734.0
2016-06-14 14:30:00,122.8,122.83,122.7,122.75,30933.0,98.8366,98.8607,98.7561,98.7963,30933.0
2016-06-14 14:35:00,122.74,122.74,122.63,122.67,28356.0,98.7883,98.7883,98.6997,98.7319,28356.0
2016-06-14 14:40:00,122.68,122.76,122.66,122.74,43898.0,98.74,98.8044,98.7239,98.7883,43898.0
2016-06-14 14:45:00,122.74,122.76,122.56,122.57,48957.0,98.7883,98.8044,98.6434,98.6514,48957.0
2016-06-14 14:50:00,122.57,122.57,122.47,122.5,41566.0,98.6514,98.6514,98.571,98.5951,41566.0
2016-06-14 14:55:00,122.5,122.59,122.43,122.5,112903.0,98.5951,98.6675,98.5388,98.5951,112903.0
2016-06-14 15:00:00,122.49,122.63,122.47,122.62,70036.0,98.587,98.6997,98.571,98.6917,70036.0
2016-06-14 15:05:00,122.62,122.71,122.57,122.7,67119.0,98.6917,98.7641,98.6514,98.7561,67119.0
2016-06-14 15:10:00,122.7,122.73,122.62,122.7,45563.0,98.7561,98.7802,98.6917,98.7561,45563.0
2016-06-14 15:15:00,122.7,122.85,122.7,122.79,37246.0,98.7561,98.8768,98.7561,98.8285,37246.0
2016-06-14 15:20:00,122.8,122.85,122.71,122.72,47728.0,98.8366,98.8768,98.7641,98.7722,47728.0
2016-06-14 15:25:00,122.72,122.76,122.7,122.74,65792.0,98.7722,98.8044,98.7561,98.7883,65792.0
2016-06-14 15:30:00,122.74,122.75,122.58,122.61,87912.0,98.7883,98.7963,98.6595,98.6836,87912.0
2016-06-14 15:35:00,122.61,122.68,122.51,122.57,107039.0,98.6836,98.74,98.6031,98.6514,107039.0
2016-06-14 15:40:00,122.56,122.61,122.52,122.54,115343.0,98.6434,98.6836,98.6112,98.6273,115343.0
2016-06-14 15:45:00,122.55,122.55,122.47,122.5,135090.0,98.6353,98.6353,98.571,98.5951,135090.0
2016-06-14 15:50:00,122.5,122.52,122.46,122.49,127380.0,98.5951,98.6112,98.5629,98.587,127380.0
2016-06-14 15:55:00,122.49,122.58,122.47,122.52,354463.0,98.587,98.6595,98.571,98.6112,354463.0
2016-06-15 09:30:00,123.02,123.32,122.94,123.02,152519.0,99.0136,99.2551,98.9492,99.0136,152519.0
2016-06-15 09:35:00,123.06,123.27,122.97,123.14,59108.0,99.0458,99.2148,98.9734,99.1102,59108.0
2016-06-15 09:40:00,123.15,123.24,122.96,123.01,54963.0,99.1183,99.1907,98.9653,99.0056,54963.0
2016-06-15 09:45:00,123.02,123.07,122.79,122.84,57822.0,99.0136,99.0539,98.8285,98.8687,57822.0
2016-06-15 09:50:00,122.83,122.88,122.68,122.76,44526.0,98.8607,98.9009,98.74,98.8044,44526.0
2016-06-15 09:55:00,122.75,122.95,122.68,122.95,72984.0,98.7963,98.9573,98.74,98.9573,72984.0
2016-06-15 10:00:00,122.95,122.97,122.72,122.78,47556.0,98.9573,98.9734,98.7722,98.8205,47556.0
2016-06-15 10:05:00,122.8,122.81,122.48,122.57,64829.0,98.8366,98.8446,98.579,98.6514,64829.0
2016-06-15 10:10:00,122.57,122.63,122.5,122.58,41289.0,98.6514,98.6997,98.5951,98.6595,41289.0
2016-06-15 10:15:00,122.59,122.63,122.47,122.48,53289.0,98.6675,98.6997,98.571,98.579,53289.0
2016-06-15 10:20:00,122.48,122.51,122.38,122.45,35306.0,98.579,98.6031,98.4985,98.5549,35306.0
2016-06-15 10:25:00,122.46,122.59,122.44,122.52,41341.0,98.5629,98.6675,98.5468,98.6112,41341.0
2016-06-15 10:30:00,122.51,122.68,122.44,122.67,52451.0,98.6031,98.74,98.5468,98.7319,52451.0
2016-06-15 10:35:00,122.68,122.68,122.52,122.62,44514.0,98.74,98.74,98.6112,98.6917,44514.0
2016-06-15 10:40:00,122.64,122.66,122.6,122.64,49961.0,98.7078,98.7239,98.6756,98.7078,49961.0
2016-06-15 10:45:00,122.64,122.68,122.59,122.59,58842.0,98.7078,98.74,98.6675,98.6675,58842.0
2016-06-15 10:50:00,122.59,122.65,122.54,122.59,45625.0,98.6675,98.7158,98.6273,98.6675,45625.0
2016-06-15 10:55:00,122.59,122.7,122.55,122.55,32724.0,98.6675,98.7561,98.6353,98.6353,32724.0
2016-06-15 11:00:00,122.54,122.63,122.47,122.47,38019.0,98.6273,98.6997,98.571,98.571,38019.0
2016-06-15 11:05:00,122.49,122.51,122.37,122.39,44783.0,98.587,98.6031,98.4905,98.5066,44783.0
2016-06-15 11:10:00,122.4,122.45,122.4,122.41,26294.0,98.5146,98.5549,98.5146,98.5227,26294.0
2016-06-15 11:15:00,122.41,122.46,122.35,122.36,34339.0,98.5227,98.5629,98.4744,98.4824,34339.0
2016-06-15 11:20:00,122.37,122.47,122.35,122.47,23130.0,98.4905,98.571,98.4744,98.571,23130.0
2016-06-15 11:25:00,122.46,122.47,122.29,122.35,47627.0,98.5629,98.571,98.4261,98.4744,47627.0
2016-06-15 11:30:00,122.34,122.42,122.34,122.39,25122.0,98.4663,98.5307,98.4663,98.5066,25122.0
2016-06-15 11:35:00,122.39,122.42,122.35,122.4,25013.0,98.5066,98.5307,98.4744,98.5146,25013.0
2016-06-15 11:40:00,122.4,122.48,122.4,122.45,51703.0,98.5146,98.579,98.5146,98.5549,51703.0
2016-06-15 11:45:00,122.45,122.48,122.33,122.36,48695.0,98.5549,98.579,98.4583,98.4824,48695.0
2016-06-15 11:50:00,122.36,122.38,122.34,122.35,30214.0,98.4824,98.4985,98.4663,98.4744,30214.0
2016-06-15 11:55:00,122.35,122.43,122.35,122.4,57229.0,98.4744,98.5388,98.4744,98.5146,57229.0
2016-06-15 12:00:00,122.4,122.48,122.38,122.46,37073.0,98.5146,98.579,98.4985,98.5629,37073.0
2016-06-15 12:05:00,122.46,122.52,122.45,122.46,32080.0,98.5629,98.6112,98.5549,98.5629,32080.0
2016-06-15 12:10:00,122.45,122.55,122.42,122.54,23811.0,98.5549,98.6353,98.5307,98.6273,23811.0
2016-06-15 12:15:00,122.54,122.57,122.46,122.55,22885.0,98.6273,98.6514,98.5629,98.6353,22885.0
2016-06-15 12:20:00,122.56,122.64,122.55,122.63,18648.0,98.6434,98.7078,98.6353,98.6997,18648.0
2016-06-15 12:25:00,122.63,122.69,122.63,122.63,32875.0,98.6997,98.748,98.6997,98.6997,32875.0
2016-06-15 12:30:00,122.63,122.69,122.59,122.68,17071.0,98.6997,98.748,98.6675,98.74,17071.0
2016-06-15 12:35:00,122.67,122.72,122.65,122.68,21672.0,98.7319,98.7722,98.7158,98.74,21672.0
2016-06-15 12:40:00,122.67,122.7,122.54,122.57,41483.0,98.7319,98.7561,98.6273,98.6514,41483.0
2016-06-15 12:45:00,122.57,122.65,122.57,122.64,25748.0,98.6514,98.7158,98.6514,98.7078,25748.0
2016-06-15 12:50:00,122.64,122.65,122.52,122.56,44903.0,98.7078,98.7158,98.6112,98.6434,44903.0
2016-06-15 12:55:00,122.55,122.58,122.52,122.52,24453.0,98.6353,98.6595,98.6112,98.6112,24453.0
2016-06-15 13:00:00,122.52,122.57,122.51,122.55,12685.0,98.6112,98.6514,98.6031,98.6353,12685.0
2016-06-15 13:05:00,122.55,122.59,122.52,122.53,23034.0,98.6353,98.6675,98.6112,98.6192,23034.0
2016-06-15 13:10:00,122.53,122.55,122.48,122.53,16927.0,98.6192,98.6353,98.579,98.6192,16927.0
2016-06-15 13:15:00,122.52,122.55,122.49,122.51,19572.0,98.6112,98.6353,98.587,98.6031,19572.0
2016-06-15 13:20:00,122.5,122.6,122.5,122.59,18717.0,98.5951,98.6756,98.5951,98.6675,18717.0
2016-06-15 13:25:00,122.6,122.69,122.6,122.68,20883.0,98.6756,98.748,98.6756,98.74,20883.0
2016-06-15 13:30:00,122.68,122.7,122.66,122.68,16707.0,98.74,98.7561,98.7239,98.74,16707.0
2016-06-15 13:35:00,122.68,122.68,122.58,122.61,14418.0,98.74,98.74,98.6595,98.6836,14418.0
2016-06-15 13:40:00,122.63,122.7,122.56,122.7,20225.0,98.6997,98.7561,98.6434,98.7561,20225.0
2016-06-15 13:45:00,122.71,122.75,122.65,122.74,17270.0,98.7641,98.7963,98.7158,98.7883,17270.0
2016-06-15 13:50:00,122.74,122.83,122.74,122.81,21851.0,98.7883,98.8607,98.7883,98.8446,21851.0
2016-06-15 13:55:00,122.82,122.86,122.74,122.75,22758.0,98.8527,98.8848,98.7883,98.7963,22758.0
2016-06-15 14:00:00,122.76,123.12,122.68,122.95,65046.0,98.8044,99.0941,98.74,98.9573,65046.0
2016-06-15 14:05:00,122.96,123.02,122.85,122.89,38122.0,98.9653,99.0136,98.8768,98.909,38122.0
2016-06-15 14:10:00,122.89,122.96,122.84,122.92,31930.0,98.909,98.9653,98.8687,98.9331,31930.0
2016-06-15 14:15:00,122.95,123.03,122.9,122.98,32759.0,98.9573,99.0217,98.917,98.9814,32759.0
2016-06-15 14:20:00,122.99,123.0,122.87,123.0,43864.0,98.9895,98.9975,98.8929,98.9975,43864.0
2016-06-15 14:25:00,123.0,123.02,122.91,122.93,37891.0,98.9975,99.0136,98.9251,98.9412,37891.0
2016-06-15 14:30:00,122.92,122.97,122.78,122.93,72662.0,98.9331,98.9734,98.8205,98.9412,72662.0
2016-06-15 14:35:00,122.93,123.0,122.91,122.99,28828.0,98.9412,98.9975,98.9251,98.9895,28828.0
2016-06-15 14:40:00,123.0,123.06,122.95,123.03,41105.0,98.9975,99.0458,98.9573,99.0217,41105.0
2016-06-15 14:45:00,123.01,123.11,122.98,123.06,36795.0,99.0056,99.0861,98.9814,99.0458,36795.0
2016-06-15 14:50:00,123.06,123.1,122.95,122.96,32481.0,99.0458,99.078,98.9573,98.9653,32481.0
2016-06-15 14:55:00,122.97,123.03,122.96,123.03,27857.0,98.9734,99.0217,98.9653,99.0217,27857.0
2016-06-15 15:00:00,123.02,123.1,122.97,122.97,63955.0,99.0136,99.078,98.9734,98.9734,63955.0
2016-06-15 15:05:00,122.97,122.98,122.91,122.97,76611.0,98.9734,98.9814,98.9251,98.9734,76611.0
2016-06-15 15:10:00,122.96,122.99,122.93,122.99,42011.0,98.9653,98.9895,98.9412,98.9895,42011.0
2016-06-15 15:15:00,122.98,122.98,122.85,122.91,39665.0,98.9814,98.9814,98.8768,98.9251,39665.0
2016-06-15 15:20:00,122.92,122.97,122.91,122.94,33659.0,98.9331,98.9734,98.9251,98.9492,33659.0
2016-06-15 15:25:00,122.93,122.94,122.86,122.89,44653.0,98.9412,98.9492,98.8848,98.909,44653.0
2016-06-15 15:30:00,122.89,122.92,122.8,122.81,52814.0,98.909,98.9331,98.8366,98.8446,52814.0
2016-06-15 15:35:00,122.8,122.82,122.54,122.57,34198.0,98.8366,98.8527,98.6273,98.6514,34198.0
2016-06-15 15:40:00,122.55,122.65,122.47,122.5,49229.0,98.6353,98.7158,98.571,98.5951,49229.0
2016-06-15 15:45:00,122.49,122.49,122.3,122.31,113631.0,98.587,98.587,98.4341,98.4422,113631.0
2016-06-15 15:50:00,122.31,122.31,122.13,122.16,139533.0,98.4422,98.4422,98.2973,98.3214,139533.0
2016-06-15 15:55:00,122.15,122.34,122.14,122.28,211189.0,98.3134,98.4663,98.3053,98.418,211189.0
2016-06-16 09:30:00,121.84,122.37,121.58,121.94,127406.0,98.0639,98.4905,97.8546,98.1444,127406.0
2016-06-16 09:35:00,121.89,121.89,121.51,121.61,94290.0,98.1041,98.1041,97.7983,97.8788,94290.0
2016-06-16 09:40:00,121.62,121.69,121.39,121.6,76686.0,97.8868,97.9432,97.7017,97.8707,76686.0
2016-06-16 09:45:00,121.6,121.71,121.53,121.62,45529.0,97.8707,97.9593,97.8144,97.8868,45529.0
2016-06-16 09:50:00,121.63,121.72,121.52,121.64,51808.0,97.8949,97.9673,97.8063,97.9029,51808.0
2016-06-16 09:55:00,121.62,121.62,121.45,121.5,72751.0,97.8868,97.8868,97.75,97.7902,72751.0
2016-06-16 10:00:00,121.51,121.56,121.18,121.19,94072.0,97.7983,97.8385,97.5327,97.5407,94072.0
2016-06-16 10:05:00,121.18,121.38,121.17,121.22,124194.0,97.5327,97.6937,97.5246,97.5649,124194.0
2016-06-16 10:10:00,121.23,121.23,121.01,121.03,120121.0,97.5729,97.5729,97.3959,97.412,120121.0
2016-06-16 10:15:00,121.02,121.08,120.96,121.02,71368.0,97.4039,97.4522,97.3556,97.4039,71368.0
2016-06-16 10:20:00,121.05,121.09,120.95,120.96,77040.0,97.4281,97.4602,97.3476,97.3556,77040.0
2016-06-16 10:25:00,120.97,121.16,120.97,121.16,54665.0,97.3637,97.5166,97.3637,97.5166,54665.0
2016-06-16 10:30:00,121.15,121.27,121.1,121.21,48840.0,97.5085,97.6051,97.4683,97.5568,48840.0
2016-06-16 10:35:00,121.2,121.32,121.2,121.29,39979.0,97.5488,97.6454,97.5488,97.6212,39979.0
2016-06-16 10:40:00,121.29,121.45,121.27,121.37,44285.0,97.6212,97.75,97.6051,97.6856,44285.0
2016-06-16 10:45:00,121.38,121.51,121.37,121.43,46380.0,97.6937,97.7983,97.6856,97.7339,46380.0
2016-06-16 10:50:00,121.44,121.49,121.36,121.49,55923.0,97.7419,97.7822,97.6776,97.7822,55923.0
2016-06-16 10:55:00,121.49,121.6,121.44,121.57,40155.0,97.7822,97.8707,97.7419,97.8466,40155.0
2016-06-16 11:00:00,121.57,121.62,121.43,121.61,44091.0,97.8466,97.8868,97.7339,97.8788,44091.0
2016-06-16 11:05:00,121.62,121.75,121.57,121.71,58545.0,97.8868,97.9915,97.8466,97.9593,58545.0
2016-06-16 11:10:00,121.7,121.78,121.65,121.76,48396.0,97.9512,98.0156,97.911,97.9995,48396.0
2016-06-16 11:15:00,121.76,121.78,121.57,121.57,60777.0,97.9995,98.0156,97.8466,97.8466,60777.0
2016-06-16 11:20:00,121.58,121.66,121.55,121.66,22389.0,97.8546,97.919,97.8305,97.919,22389.0
2016-06-16 11:25:00,121.66,121.92,121.63,121.88,34317.0,97.919,98.1283,97.8949,98.0961,34317.0
2016-06-16 11:30:00,121.88,121.92,121.78,121.79,38211.0,98.0961,98.1283,98.0156,98.0236,38211.0
2016-06-16 11:35:00,121.78,121.78,121.68,121.68,38223.0,98.0156,98.0156,97.9351,97.9351,38223.0
2016-06-16 11:40:00,121.69,121.71,121.49,121.5,33952.0,97.9432,97.9593,97.7822,97.7902,33952.0
2016-06-16 11:45:00,121.53,121.56,121.44,121.53,40464.0,97.8144,97.8385,97.7419,97.8144,40464.0
2016-06-16 11:50:00,121.51,121.52,121.44,121.52,26933.0,97.7983,97.8063,97.7419,97.8063,26933.0
2016-06-16 11:55:00,121.52,121.55,121.43,121.47,21168.0,97.8063,97.8305,97.7339,97.7661,21168.0
2016-06-16 12:00:00,121.48,121.61,121.39,121.61,27100.0,97.7741,97.8788,97.7017,97.8788,27100.0
2016-06-16 12:05:00,121.61,121.72,121.58,121.71,18975.0,97.8788,97.9673,97.8546,97.9593,18975.0
2016-06-16 12:10:00,121.71,121.74,121.62,121.72,26601.0,97.9593,97.9834,97.8868,97.9673,26601.0
2016-06-16 12:15:00,121.71,121.92,121.69,121.9,23570.0,97.9593,98.1283,97.9432,98.1122,23570.0
2016-06-16 12:20:00,121.91,122.11,121.88,122.1,35053.0,98.1202,98.2812,98.0961,98.2732,35053.0
2016-06-16 12:25:00,122.12,122.2,122.03,122.14,24643.0,98.2892,98.3536,98.2168,98.3053,24643.0
2016-06-16 12:30:00,122.14,122.2,122.12,122.15,29602.0,98.3053,98.3536,98.2892,98.3134,29602.0
2016-06-16 12:35:00,122.15,122.3,122.13,122.29,38858.0,98.3134,98.4341,98.2973,98.4261,38858.0
2016-06-16 12:40:00,122.29,122.46,122.26,122.43,37371.0,98.4261,98.5629,98.4019,98.5388,37371.0
2016-06-16 12:45:00,122.43,122.43,122.28,122.32,35231.0,98.5388,98.5388,98.418,98.4502,35231.0
2016-06-16 12:50:00,122.33,122.34,122.17,122.19,23040.0,98.4583,98.4663,98.3295,98.3456,23040.0
2016-06-16 12:55:00,122.19,122.33,122.19,122.33,22033.0,98.3456,98.4583,98.3456,98.4583,22033.0
2016-06-16 13:00:00,122.32,122.47,122.31,122.34,26291.0,98.4502,98.571,98.4422,98.4663,26291.0
2016-06-16 13:05:00,122.34,122.39,122.27,122.35,20411.0,98.4663,98.5066,98.41,98.4744,20411.0
2016-06-16 13:10:00,122.36,122.45,122.28,122.3,24121.0,98.4824,98.5549,98.418,98.4341,24121.0
2016-06-16 13:15:00,122.3,122.36,122.25,122.35,12696.0,98.4341,98.4824,98.3939,98.4744,12696.0
2016-06-16 13:20:00,122.35,122.36,122.24,122.28,23492.0,98.4744,98.4824,98.3858,98.418,23492.0
2016-06-16 13:25:00,122.28,122.39,122.25,122.26,26747.0,98.418,98.5066,98.3939,98.4019,26747.0
2016-06-16 13:30:00,122.28,122.35,122.21,122.25,22733.0,98.418,98.4744,98.3617,98.3939,22733.0
2016-06-16 13:35:00,122.25,122.44,122.25,122.43,15006.0,98.3939,98.5468,98.3939,98.5388,15006.0
2016-06-16 13:40:00,122.44,122.48,122.34,122.34,30802.0,98.5468,98.579,98.4663,98.4663,30802.0
2016-06-16 13:45:00,122.33,122.39,122.24,122.3,16583.0,98.4583,98.5066,98.3858,98.4341,16583.0
2016-06-16 13:50:00,122.3,122.31,122.2,122.24,24240.0,98.4341,98.4422,98.3536,98.3858,24240.0
2016-06-16 13:55:00,122.24,122.29,122.16,122.24,23291.0,98.3858,98.4261,98.3214,98.3858,23291.0
2016-06-16 14:00:00,122.23,122.39,122.23,122.35,31697.0,98.3778,98.5066,98.3778,98.4744,31697.0
2016-06-16 14:05:00,122.36,122.36,122.22,122.24,45507.0,98.4824,98.4824,98.3697,98.3858,45507.0
2016-06-16 14:10:00,122.23,122.46,122.23,122.4,33649.0,98.3778,98.5629,98.3778,98.5146,33649.0
2016-06-16 14:15:00,122.4,122.47,122.37,122.45,25299.0,98.5146,98.571,98.4905,98.5549,25299.0
2016-06-16 14:20:00,122.44,122.46,122.38,122.44,41411.0,98.5468,98.5629,98.4985,98.5468,41411.0
2016-06-16 14:25:00,122.43,122.47,122.37,122.46,23791.0,98.5388,98.571,98.4905,98.5629,23791.0
2016-06-16 14:30:00,122.47,122.53,122.37,122.39,32489.0,98.571,98.6192,98.4905,98.5066,32489.0
2016-06-16 14:35:00,122.4,122.43,122.3,122.33,24015.0,98.5146,98.5388,98.4341,98.4583,24015.0
2016-06-16 14:40:00,122.32,122.38,122.32,122.36,32124.0,98.4502,98.4985,98.4502,98.4824,32124.0
2016-06-16 14:45:00,122.36,122.45,122.35,122.44,33782.0,98.4824,98.5549,98.4744,98.5468,33782.0
2016-06-16 14:50:00,122.42,122.52,122.36,122.49,30328.0,98.5307,98.6112,98.4824,98.587,30328.0
2016-06-16 14:55:00,122.48,122.51,122.4,122.43,26825.0,98.579,98.6031,98.5146,98.5388,26825.0
2016-06-16 15:00:00,122.43,122.51,122.41,122.46,21107.0,98.5388,98.6031,98.5227,98.5629,21107.0
2016-06-16 15:05:00,122.46,122.55,122.43,122.52,27402.0,98.5629,98.6353,98.5388,98.6112,27402.0
2016-06-16 15:10:00,122.53,122.6,122.5,122.58,24067.0,98.6192,98.6756,98.5951,98.6595,24067.0
2016-06-16 15:15:00,122.58,122.63,122.53,122.56,35857.0,98.6595,98.6997,98.6192,98.6434,35857.0
2016-06-16 15:20:00,122.57,122.61,122.49,122.58,26484.0,98.6514,98.6836,98.587,98.6595,26484.0
2016-06-16 15:25:00,122.58,122.63,122.55,122.57,27702.0,98.6595,98.6997,98.6353,98.6514,27702.0
2016-06-16 15:30:00,122.59,122.61,122.51,122.52,32630.0,98.6675,98.6836,98.6031,98.6112,32630.0
2016-06-16 15:35:00,122.53,122.55,122.44,122.48,39770.0,98.6192,98.6353,98.5468,98.579,39770.0
2016-06-16 15:40:00,122.48,122.59,122.48,122.57,43442.0,98.579,98.6675,98.579,98.6514,43442.0
2016-06-16 15:45:00,122.57,122.59,122.48,122.52,63628.0,98.6514,98.6675,98.579,98.6112,63628.0
2016-06-16 15:50:00,122.53,122.54,122.47,122.49,76214.0,98.6192,98.6273,98.571,98.587,76214.0
2016-06-16 15:55:00,122.5,122.54,122.41,122.49,124625.0,98.5951,98.6273,98.5227,98.587,124625.0
2016-06-17 09:30:00,122.23,122.45,122.05,122.32,1199525.0,98.3778,98.5549,98.2329,98.4502,1199525.0
2016-06-17 09:35:00,122.35,122.35,121.85,122.21,45999.0,98.4744,98.4744,98.0719,98.3617,45999.0
2016-06-17 09:40:00,122.18,122.22,121.71,121.76,60765.0,98.3375,98.3697,97.9593,97.9995,60765.0
2016-06-17 09:45:00,121.78,121.8,121.49,121.53,72546.0,98.0156,98.0317,97.7822,97.8144,72546.0
2016-06-17 09:50:00,121.53,121.63,121.42,121.49,85082.0,97.8144,97.8949,97.7258,97.7822,85082.0
2016-06-17 09:55:00,121.49,121.58,121.45,121.54,55442.0,97.7822,97.8546,97.75,97.8224,55442.0
2016-06-17 10:00:00,121.54,121.75,121.48,121.72,64389.0,97.8224,97.9915,97.7741,97.9673,64389.0
2016-06-17 10:05:00,121.73,122.04,121.72,122.0,37662.0,97.9754,98.2249,97.9673,98.1927,37662.0
2016-06-17 10:10:00,122.0,122.12,121.99,122.1,40063.0,98.1927,98.2892,98.1846,98.2732,40063.0
2016-06-17 10:15:00,122.09,122.14,122.01,122.05,33297.0,98.2651,98.3053,98.2007,98.2329,33297.0
2016-06-17 10:20:00,122.05,122.08,121.99,122.04,39085.0,98.2329,98.2571,98.1846,98.2249,39085.0
2016-06-17 10:25:00,122.04,122.1,121.95,122.06,50481.0,98.2249,98.2732,98.1524,98.241,50481.0
2016-06-17 10:30:00,122.07,122.07,121.74,121.78,54125.0,98.249,98.249,97.9834,98.0156,54125.0
2016-06-17 10:35:00,121.77,121.82,121.7,121.79,35432.0,98.0075,98.0478,97.9512,98.0236,35432.0
2016-06-17 10:40:00,121.8,121.84,121.75,121.84,27431.0,98.0317,98.0639,97.9915,98.0639,27431.0
2016-06-17 10:45:00,121.84,121.95,121.8,121.88,32172.0,98.0639,98.1524,98.0317,98.0961,32172.0
2016-06-17 10:50:00,121.87,121.87,121.79,121.86,31528.0,98.088,98.088,98.0236,98.08,31528.0
2016-06-17 10:55:00,121.85,121.9,121.76,121.86,48767.0,98.0719,98.1122,97.9995,98.08,48767.0
2016-06-17 11:00:00,121.85,121.96,121.84,121.94,36957.0,98.0719,98.1605,98.0639,98.1444,36957.0
2016-06-17 11:05:00,121.94,122.0,121.89,121.97,48531.0,98.1444,98.1927,98.1041,98.1685,48531.0
2016-06-17 11:10:00,121.98,122.04,121.9,121.93,74041.0,98.1766,98.2249,98.1122,98.1363,74041.0
2016-06-17 11:15:00,121.94,121.95,121.86,121.9,39607.0,98.1444,98.1524,98.08,98.1122,39607.0
2016-06-17 11:20:00,121.9,122.06,121.86,122.04,72010.0,98.1122,98.241,98.08,98.2249,72010.0
2016-06-17 11:25:00,122.04,122.09,121.95,121.97,34584.0,98.2249,98.2651,98.1524,98.1685,34584.0
2016-06-17 11:30:00,121.97,122.14,121.95,122.11,46365.0,98.1685,98.3053,98.1524,98.2812,46365.0
2016-06-17 11:35:00,122.1,122.18,122.09,122.12,31161.0,98.2732,98.3375,98.2651,98.2892,31161.0
2016-06-17 11:40:00,122.13,122.22,122.11,122.19,37342.0,98.2973,98.3697,98.2812,98.3456,37342.0
2016-06-17 11:45:00,122.2,122.2,122.09,122.16,27267.0,98.3536,98.3536,98.2651,98.3214,27267.0
2016-06-17 11:50:00,122.17,122.21,122.16,122.17,22594.0,98.3295,98.3617,98.3214,98.3295,22594.0
2016-06-17 11:55:00,122.16,122.18,122.11,122.17,30878.0,98.3214,98.3375,98.2812,98.3295,30878.0
2016-06-17 12:00:00,122.19,122.36,122.19,122.34,21793.0,98.3456,98.4824,98.3456,98.4663,21793.0
2016-06-17 12:05:00,122.35,122.54,122.33,122.51,38611.0,98.4744,98.6273,98.4583,98.6031,38611.0
2016-06-17 12:10:00,122.5,122.54,122.41,122.44,37439.0,98.5951,98.6273,98.5227,98.5468,37439.0
2016-06-17 12:15:00,122.44,122.53,122.43,122.49,26734.0,98.5468,98.6192,98.5388,98.587,26734.0
2016-06-17 12:20:00,122.49,122.54,122.47,122.47,31494.0,98.587,98.6273,98.571,98.571,31494.0
2016-06-17 12:25:00,122.47,122.49,122.45,122.48,30889.0,98.571,98.587,98.5549,98.579,30889.0
2016-06-17 12:30:00,122.49,122.52,122.43,122.43,27604.0,98.587,98.6112,98.5388,98.5388,27604.0
2016-06-17 12:35:00,122.43,122.46,122.39,122.41,27372.0,98.5388,98.5629,98.5066,98.5227,27372.0
2016-06-17 12:40:00,122.4,122.41,122.35,122.41,28664.0,98.5146,98.5227,98.4744,98.5227,28664.0
2016-06-17 12:45:00,122.42,122.45,122.38,122.4,37336.0,98.5307,98.5549,98.4985,98.5146,37336.0
2016-06-17 12:50:00,122.41,122.45,122.4,122.45,24915.0,98.5227,98.5549,98.5146,98.5549,24915.0
2016-06-17 12:55:00,122.45,122.5,122.43,122.5,26892.0,98.5549,98.5951,98.5388,98.5951,26892.0
2016-06-17 13:00:00,122.5,122.5,122.39,122.46,30233.0,98.5951,98.5951,98.5066,98.5629,30233.0
2016-06-17 13:05:00,122.46,122.55,122.44,122.55,27161.0,98.5629,98.6353,98.5468,98.6353,27161.0
2016-06-17 13:10:00,122.56,122.62,122.55,122.62,25749.0,98.6434,98.6917,98.6353,98.6917,25749.0
2016-06-17 13:15:00,122.62,122.71,122.61,122.63,19927.0,98.6917,98.7641,98.6836,98.6997,19927.0
2016-06-17 13:20:00,122.62,122.66,122.57,122.6,25436.0,98.6917,98.7239,98.6514,98.6756,25436.0
2016-06-17 13:25:00,122.6,122.67,122.57,122.58,26431.0,98.6756,98.7319,98.6514,98.6595,26431.0
2016-06-17 13:30:00,122.57,122.64,122.56,122.56,31955.0,98.6514,98.7078,98.6434,98.6434,31955.0
2016-06-17 13:35:00,122.57,122.57,122.5,122.55,25331.0,98.6514,98.6514,98.5951,98.6353,25331.0
2016-06-17 13:40:00,122.55,122.6,122.54,122.56,34573.0,98.6353,98.6756,98.6273,98.6434,34573.0
2016-06-17 13:45:00,122.55,122.57,122.51,122.52,20240.0,98.6353,98.6514,98.6031,98.6112,20240.0
2016-06-17 13:50:00,122.53,122.56,122.41,122.41,21527.0,98.6192,98.6434,98.5227,98.5227,21527.0
2016-06-17 13:55:00,122.41,122.44,122.3,122.33,27625.0,98.5227,98.5468,98.4341,98.4583,27625.0
2016-06-17 14:00:00,122.32,122.39,122.31,122.33,37412.0,98.4502,98.5066,98.4422,98.4583,37412.0
2016-06-17 14:05:00,122.32,122.32,122.2,122.26,23195.0,98.4502,98.4502,98.3536,98.4019,23195.0
2016-06-17 14:10:00,122.27,122.36,122.23,122.32,26942.0,98.41,98.4824,98.3778,98.4502,26942.0
2016-06-17 14:15:00,122.32,122.43,122.3,122.37,23074.0,98.4502,98.5388,98.4341,98.4905,23074.0
2016-06-17 14:20:00,122.37,122.4,122.3,122.39,22014.0,98.4905,98.5146,98.4341,98.5066,22014.0
2016-06-17 14:25:00,122.38,122.41,122.33,122.39,23324.0,98.4985,98.5227,98.4583,98.5066,23324.0
2016-06-17 14:30:00,122.37,122.54,122.36,122.52,29940.0,98.4905,98.6273,98.4824,98.6112,29940.0
2016-06-17 14:35:00,122.51,122.56,122.5,122.55,21908.0,98.6031,98.6434,98.5951,98.6353,21908.0
2016-06-17 14:40:00,122.55,122.6,122.43,122.45,108337.0,98.6353,98.6756,98.5388,98.5549,108337.0
2016-06-17 14:45:00,122.46,122.47,122.38,122.43,53183.0,98.5629,98.571,98.4985,98.5388,53183.0
2016-06-17 14:50:00,122.43,122.51,122.43,122.47,26993.0,98.5388,98.6031,98.5388,98.571,26993.0
2016-06-17 14:55:00,122.47,122.49,122.4,122.48,31236.0,98.571,98.587,98.5146,98.579,31236.0
2016-06-17 15:00:00,122.48,122.49,122.41,122.46,35333.0,98.579,98.587,98.5227,98.5629,35333.0
2016-06-17 15:05:00,122.46,122.49,122.43,122.43,27561.0,98.5629,98.587,98.5388,98.5388,27561.0
2016-06-17 15:10:00,122.44,122.47,122.42,122.43,40189.0,98.5468,98.571,98.5307,98.5388,40189.0
2016-06-17 15:15:00,122.44,122.44,122.33,122.39,31842.0,98.5468,98.5468,98.4583,98.5066,31842.0
2016-06-17 15:20:00,122.4,122.42,122.34,122.37,42690.0,98.5146,98.5307,98.4663,98.4905,42690.0
2016-06-17 15:25:00,122.38,122.4,122.29,122.29,49580.0,98.4985,98.5146,98.4261,98.4261,49580.0
2016-06-17 15:30:00,122.29,122.39,122.26,122.39,64075.0,98.4261,98.5066,98.4019,98.5066,64075.0
2016-06-17 15:35:00,122.39,122.44,122.36,122.36,47109.0,98.5066,98.5468,98.4824,98.4824,47109.0
2016-06-17 15:40:00,122.36,122.42,122.33,122.4,70544.0,98.4824,98.5307,98.4583,98.5146,70544.0
2016-06-17 15:45:00,122.39,122.51,122.38,122.46,123615.0,98.5066,98.6031,98.4985,98.5629,123615.0
2016-06-17 15:50:00,122.45,122.46,122.37,122.42,112767.0,98.5549,98.5629,98.4905,98.5307,112767.0
2016-06-17 15:55:00,122.42,122.43,122.28,122.28,222087.0,98.5307,98.5388,98.418,98.418,222087.0
2016-06-20 09:30:00,123.32,123.57,123.27,123.42,165541.0,99.2551,99.4563,99.2148,99.3356,165541.0
2016-06-20 09:35:00,123.44,123.87,123.39,123.86,61898.0,99.3517,99.6978,99.3114,99.6897,61898.0
2016-06-20 09:40:00,123.84,123.9,123.75,123.8,50614.0,99.6736,99.7219,99.6012,99.6414,50614.0
2016-06-20 09:45:00,123.82,124.04,123.81,123.82,57013.0,99.6575,99.8346,99.6495,99.6575,57013.0
2016-06-20 09:50:00,123.8,124.08,123.74,123.98,65717.0,99.6414,99.8668,99.5931,99.7863,65717.0
2016-06-20 09:55:00,123.98,124.06,123.88,124.04,36580.0,99.7863,99.8507,99.7058,99.8346,36580.0
2016-06-20 10:00:00,124.06,124.08,123.89,123.92,68686.0,99.8507,99.8668,99.7138,99.738,68686.0
2016-06-20 10:05:00,123.92,124.03,123.8,123.81,59429.0,99.738,99.8265,99.6414,99.6495,59429.0
2016-06-20 10:10:00,123.8,123.84,123.66,123.79,65136.0,99.6414,99.6736,99.5287,99.6334,65136.0
2016-06-20 10:15:00,123.8,123.85,123.69,123.8,39857.0,99.6414,99.6817,99.5529,99.6414,39857.0
2016-06-20 10:20:00,123.81,123.91,123.75,123.76,28421.0,99.6495,99.7299,99.6012,99.6092,28421.0
2016-06-20 10:25:00,123.76,123.82,123.68,123.71,38978.0,99.6092,99.6575,99.5448,99.569,38978.0
2016-06-20 10:30:00,123.7,123.71,123.63,123.69,43030.0,99.5609,99.569,99.5046,99.5529,43030.0
2016-06-20 10:35:00,123.7,123.72,123.61,123.61,40660.0,99.5609,99.577,99.4885,99.4885,40660.0
2016-06-20 10:40:00,123.62,123.71,123.57,123.65,39192.0,99.4965,99.569,99.4563,99.5207,39192.0
2016-06-20 10:45:00,123.65,123.71,123.59,123.66,27521.0,99.5207,99.569,99.4724,99.5287,27521.0
2016-06-20 10:50:00,123.65,123.8,123.64,123.79,39550.0,99.5207,99.6414,99.5126,99.6334,39550.0
2016-06-20 10:55:00,123.8,123.84,123.73,123.73,27873.0,99.6414,99.6736,99.5851,99.5851,27873.0
2016-06-20 11:00:00,123.72,123.81,123.7,123.78,34791.0,99.577,99.6495,99.5609,99.6253,34791.0
2016-06-20 11:05:00,123.79,123.93,123.77,123.92,34955.0,99.6334,99.746,99.6173,99.738,34955.0
2016-06-20 11:10:00,123.92,123.94,123.82,123.86,28885.0,99.738,99.7541,99.6575,99.6897,28885.0
2016-06-20 11:15:00,123.86,123.92,123.86,123.91,32493.0,99.6897,99.738,99.6897,99.7299,32493.0
2016-06-20 11:20:00,123.91,123.97,123.89,123.94,25948.0,99.7299,99.7782,99.7138,99.7541,25948.0
2016-06-20 11:25:00,123.94,123.95,123.86,123.91,37009.0,99.7541,99.7621,99.6897,99.7299,37009.0
2016-06-20 11:30:00,123.91,123.95,123.88,123.94,40470.0,99.7299,99.7621,99.7058,99.7541,40470.0
2016-06-20 11:35:00,123.95,123.99,123.93,123.94,35185.0,99.7621,99.7943,99.746,99.7541,35185.0
2016-06-20 11:40:00,123.94,123.99,123.91,123.95,31541.0,99.7541,99.7943,99.7299,99.7621,31541.0
2016-06-20 11:45:00,123.95,123.99,123.85,123.87,29205.0,99.7621,99.7943,99.6817,99.6978,29205.0
2016-06-20 11:50:00,123.87,123.91,123.85,123.85,26021.0,99.6978,99.7299,99.6817,99.6817,26021.0
2016-06-20 11:55:00,123.85,123.85,123.77,123.79,30205.0,99.6817,99.6817,99.6173,99.6334,30205.0
2016-06-20 12:00:00,123.79,123.79,123.71,123.72,26550.0,99.6334,99.6334,99.569,99.577,26550.0
2016-06-20 12:05:00,123.72,123.73,123.62,123.62,34145.0,99.577,99.5851,99.4965,99.4965,34145.0
2016-06-20 12:10:00,123.62,123.71,123.55,123.58,43018.0,99.4965,99.569,99.4402,99.4643,43018.0
2016-06-20 12:15:00,123.58,123.59,123.51,123.56,23073.0,99.4643,99.4724,99.408,99.4482,23073.0
2016-06-20 12:20:00,123.56,123.62,123.55,123.62,18424.0,99.4482,99.4965,99.4402,99.4965,18424.0
2016-06-20 12:25:00,123.61,123.64,123.58,123.62,17905.0,99.4885,99.5126,99.4643,99.4965,17905.0
2016-06-20 12:30:00,123.62,123.65,123.61,123.64,24163.0,99.4965,99.5207,99.4885,99.5126,24163.0
2016-06-20 12:35:00,123.64,123.69,123.6,123.63,18285.0,99.5126,99.5529,99.4804,99.5046,18285.0
2016-06-20 12:40:00,123.63,123.64,123.58,123.61,20396.0,99.5046,99.5126,99.4643,99.4885,20396.0
2016-06-20 12:45:00,123.61,123.68,123.61,123.67,15767.0,99.4885,99.5448,99.4885,99.5368,15767.0
2016-06-20 12:50:00,123.67,123.8,123.67,123.78,18545.0,99.5368,99.6414,99.5368,99.6253,18545.0
2016-06-20 12:55:00,123.78,123.79,123.74,123.77,18188.0,99.6253,99.6334,99.5931,99.6173,18188.0
2016-06-20 13:00:00,123.77,123.8,123.75,123.8,23682.0,99.6173,99.6414,99.6012,99.6414,23682.0
2016-06-20 13:05:00,123.8,123.82,123.76,123.78,18976.0,99.6414,99.6575,99.6092,99.6253,18976.0
2016-06-20 13:10:00,123.78,123.79,123.55,123.55,24413.0,99.6253,99.6334,99.4402,99.4402,24413.0
2016-06-20 13:15:00,123.54,123.63,123.52,123.63,25840.0,99.4321,99.5046,99.4161,99.5046,25840.0
2016-06-20 13:20:00,123.63,123.64,123.54,123.56,23813.0,99.5046,99.5126,99.4321,99.4482,23813.0
2016-06-20 13:25:00,123.56,123.57,123.47,123.52,24387.0,99.4482,99.4563,99.3758,99.4161,24387.0
2016-06-20 13:30:00,123.53,123.53,123.47,123.51,20480.0,99.4241,99.4241,99.3758,99.408,20480.0
2016-06-20 13:35:00,123.51,123.57,123.5,123.54,19355.0,99.408,99.4563,99.4,99.4321,19355.0
2016-06-20 13:40:00,123.54,123.61,123.53,123.59,23654.0,99.4321,99.4885,99.4241,99.4724,23654.0
2016-06-20 13:45:00,123.58,123.67,123.56,123.66,16860.0,99.4643,99.5368,99.4482,99.5287,16860.0
2016-06-20 13:50:00,123.66,123.67,123.57,123.58,18033.0,99.5287,99.5368,99.4563,99.4643,18033.0
2016-06-20 13:55:00,123.57,123.63,123.57,123.62,16492.0,99.4563,99.5046,99.4563,99.4965,16492.0
2016-06-20 14:00:00,123.62,123.66,123.61,123.63,24185.0,99.4965,99.5287,99.4885,99.5046,24185.0
2016-06-20 14:05:00,123.62,123.65,123.57,123.62,24193.0,99.4965,99.5207,99.4563,99.4965,24193.0
2016-06-20 14:10:00,123.61,123.67,123.59,123.61,33799.0,99.4885,99.5368,99.4724,99.4885,33799.0
2016-06-20 14:15:00,123.62,123.64,123.56,123.61,24615.0,99.4965,99.5126,99.4482,99.4885,24615.0
2016-06-20 14:20:00,123.61,123.64,123.57,123.64,21953.0,99.4885,99.5126,99.4563,99.5126,21953.0
2016-06-20 14:25:00,123.64,123.64,123.51,123.53,25165.0,99.5126,99.5126,99.408,99.4241,25165.0
2016-06-20 14:30:00,123.53,123.54,123.48,123.52,20878.0,99.4241,99.4321,99.3839,99.4161,20878.0
2016-06-20 14:35:00,123.53,123.54,123.42,123.47,23018.0,99.4241,99.4321,99.3356,99.3758,23018.0
2016-06-20 14:40:00,123.48,123.57,123.45,123.55,31525.0,99.3839,99.4563,99.3597,99.4402,31525.0
2016-06-20 14:45:00,123.54,123.66,123.54,123.64,41092.0,99.4321,99.5287,99.4321,99.5126,41092.0
2016-06-20 14:50:00,123.64,123.67,123.57,123.64,34154.0,99.5126,99.5368,99.4563,99.5126,34154.0
2016-06-20 14:55:00,123.64,123.66,123.55,123.6,27066.0,99.5126,99.5287,99.4402,99.4804,27066.0
2016-06-20 15:00:00,123.61,123.7,123.6,123.65,65898.0,99.4885,99.5609,99.4804,99.5207,65898.0
2016-06-20 15:05:00,123.64,123.68,123.57,123.57,57922.0,99.5126,99.5448,99.4563,99.4563,57922.0
2016-06-20 15:10:00,123.57,123.57,123.51,123.56,40620.0,99.4563,99.4563,99.408,99.4482,40620.0
2016-06-20 15:15:00,123.54,123.56,123.42,123.49,41453.0,99.4321,99.4482,99.3356,99.3919,41453.0
2016-06-20 15:20:00,123.48,123.51,123.39,123.41,37060.0,99.3839,99.408,99.3114,99.3275,37060.0
2016-06-20 15:25:00,123.41,123.45,123.38,123.42,95334.0,99.3275,99.3597,99.3034,99.3356,95334.0
2016-06-20 15:30:00,123.42,123.54,123.42,123.53,80827.0,99.3356,99.4321,99.3356,99.4241,80827.0
2016-06-20 15:35:00,123.55,123.64,123.53,123.63,99387.0,99.4402,99.5126,99.4241,99.5046,99387.0
2016-06-20 15:40:00,123.63,123.75,123.62,123.73,103815.0,99.5046,99.6012,99.4965,99.5851,103815.0
2016-06-20 15:45:00,123.74,123.78,123.64,123.64,142303.0,99.5931,99.6253,99.5126,99.5126,142303.0
2016-06-20 15:50:00,123.63,123.64,123.5,123.53,113358.0,99.5046,99.5126,99.4,99.4241,113358.0
2016-06-20 15:55:00,123.54,123.64,123.46,123.47,303051.0,99.4321,99.5126,99.3678,99.3758,303051.0
2016-06-21 09:30:00,123.92,124.0,122.63,122.7,157592.0,99.738,99.8024,98.6997,98.7561,157592.0
2016-06-21 09:35:00,122.66,123.0,122.6,122.95,74634.0,98.7239,98.9975,98.6756,98.9573,74634.0
2016-06-21 09:40:00,122.95,123.11,122.82,122.86,76931.0,98.9573,99.0861,98.8527,98.8848,76931.0
2016-06-21 09:45:00,122.88,123.24,122.81,123.18,53883.0,98.9009,99.1907,98.8446,99.1424,53883.0
2016-06-21 09:50:00,123.17,123.21,122.98,123.03,75768.0,99.1344,99.1665,98.9814,99.0217,75768.0
2016-06-21 09:55:00,123.05,123.07,122.66,122.66,50816.0,99.0378,99.0539,98.7239,98.7239,50816.0
2016-06-21 10:00:00,122.66,122.97,122.65,122.78,176502.0,98.7239,98.9734,98.7158,98.8205,176502.0
2016-06-21 10:05:00,122.81,122.82,122.62,122.64,109498.0,98.8446,98.8527,98.6917,98.7078,109498.0
2016-06-21 10:10:00,122.65,122.7,122.47,122.57,98194.0,98.7158,98.7561,98.571,98.6514,98194.0
2016-06-21 10:15:00,122.56,122.65,122.4,122.47,47402.0,98.6434,98.7158,98.5146,98.571,47402.0
2016-06-21 10:20:00,122.47,122.6,122.31,122.43,162679.0,98.571,98.6756,98.4422,98.5388,162679.0
2016-06-21 10:25:00,122.43,122.53,122.33,122.49,44304.0,98.5388,98.6192,98.4583,98.587,44304.0
2016-06-21 10:30:00,122.5,122.57,122.43,122.57,65395.0,98.5951,98.6514,98.5388,98.6514,65395.0
2016-06-21 10:35:00,122.58,122.7,122.4,122.46,90018.0,98.6595,98.7561,98.5146,98.5629,90018.0
2016-06-21 10:40:00,122.46,122.59,122.46,122.55,70336.0,98.5629,98.6675,98.5629,98.6353,70336.0
2016-06-21 10:45:00,122.56,122.58,122.47,122.5,41214.0,98.6434,98.6595,98.571,98.5951,41214.0
2016-06-21 10:50:00,122.48,122.54,122.41,122.53,40758.0,98.579,98.6273,98.5227,98.6192,40758.0
2016-06-21 10:55:00,122.52,122.59,122.43,122.59,69637.0,98.6112,98.6675,98.5388,98.6675,69637.0
2016-06-21 11:00:00,122.59,122.7,122.57,122.67,56631.0,98.6675,98.7561,98.6514,98.7319,56631.0
2016-06-21 11:05:00,122.67,122.7,122.59,122.65,69506.0,98.7319,98.7561,98.6675,98.7158,69506.0
2016-06-21 11:10:00,122.66,122.7,122.61,122.69,59523.0,98.7239,98.7561,98.6836,98.748,59523.0
2016-06-21 11:15:00,122.69,122.72,122.63,122.66,66066.0,98.748,98.7722,98.6997,98.7239,66066.0
2016-06-21 11:20:00,122.67,122.68,122.51,122.56,45561.0,98.7319,98.74,98.6031,98.6434,45561.0
2016-06-21 11:25:00,122.57,122.6,122.48,122.52,44967.0,98.6514,98.6756,98.579,98.6112,44967.0
2016-06-21 11:30:00,122.53,122.66,122.49,122.49,51198.0,98.6192,98.7239,98.587,98.587,51198.0
2016-06-21 11:35:00,122.51,122.58,122.48,122.53,23316.0,98.6031,98.6595,98.579,98.6192,23316.0
2016-06-21 11:40:00,122.53,122.59,122.45,122.46,34178.0,98.6192,98.6675,98.5549,98.5629,34178.0
2016-06-21 11:45:00,122.46,122.52,122.43,122.49,40579.0,98.5629,98.6112,98.5388,98.587,40579.0
2016-06-21 11:50:00,122.48,122.63,122.48,122.6,43268.0,98.579,98.6997,98.579,98.6756,43268.0
2016-06-21 11:55:00,122.59,122.64,122.57,122.6,21298.0,98.6675,98.7078,98.6514,98.6756,21298.0
2016-06-21 12:00:00,122.6,122.66,122.59,122.64,23552.0,98.6756,98.7239,98.6675,98.7078,23552.0
2016-06-21 12:05:00,122.64,122.76,122.64,122.73,42069.0,98.7078,98.8044,98.7078,98.7802,42069.0
2016-06-21 12:10:00,122.72,122.78,122.68,122.69,29517.0,98.7722,98.8205,98.74,98.748,29517.0
2016-06-21 12:15:00,122.69,122.73,122.68,122.72,22413.0,98.748,98.7802,98.74,98.7722,22413.0
2016-06-21 12:20:00,122.73,122.77,122.7,122.75,51946.0,98.7802,98.8124,98.7561,98.7963,51946.0
2016-06-21 12:25:00,122.76,122.79,122.73,122.77,29973.0,98.8044,98.8285,98.7802,98.8124,29973.0
2016-06-21 12:30:00,122.77,122.81,122.73,122.73,30518.0,98.8124,98.8446,98.7802,98.7802,30518.0
2016-06-21 12:35:00,122.73,122.87,122.73,122.85,33551.0,98.7802,98.8929,98.7802,98.8768,33551.0
2016-06-21 12:40:00,122.85,122.86,122.74,122.74,19263.0,98.8768,98.8848,98.7883,98.7883,19263.0
2016-06-21 12:45:00,122.73,122.74,122.64,122.66,31443.0,98.7802,98.7883,98.7078,98.7239,31443.0
2016-06-21 12:50:00,122.66,122.68,122.63,122.65,27798.0,98.7239,98.74,98.6997,98.7158,27798.0
2016-06-21 12:55:00,122.64,122.65,122.58,122.61,23414.0,98.7078,98.7158,98.6595,98.6836,23414.0
2016-06-21 13:00:00,122.61,122.66,122.6,122.63,22680.0,98.6836,98.7239,98.6756,98.6997,22680.0
2016-06-21 13:05:00,122.63,122.67,122.59,122.63,25239.0,98.6997,98.7319,98.6675,98.6997,25239.0
2016-06-21 13:10:00,122.63,122.63,122.52,122.6,29880.0,98.6997,98.6997,98.6112,98.6756,29880.0
2016-06-21 13:15:00,122.61,122.65,122.61,122.62,13575.0,98.6836,98.7158,98.6836,98.6917,13575.0
2016-06-21 13:20:00,122.62,122.66,122.55,122.56,34899.0,98.6917,98.7239,98.6353,98.6434,34899.0
2016-06-21 13:25:00,122.56,122.6,122.55,122.6,22160.0,98.6434,98.6756,98.6353,98.6756,22160.0
2016-06-21 13:30:00,122.6,122.69,122.6,122.6,25015.0,98.6756,98.748,98.6756,98.6756,25015.0
2016-06-21 13:35:00,122.6,122.61,122.53,122.58,24774.0,98.6756,98.6836,98.6192,98.6595,24774.0
2016-06-21 13:40:00,122.58,122.64,122.57,122.62,19526.0,98.6595,98.7078,98.6514,98.6917,19526.0
2016-06-21 13:45:00,122.62,122.62,122.56,122.59,22278.0,98.6917,98.6917,98.6434,98.6675,22278.0
2016-06-21 13:50:00,122.59,122.68,122.55,122.67,37527.0,98.6675,98.74,98.6353,98.7319,37527.0
2016-06-21 13:55:00,122.69,122.71,122.64,122.67,40738.0,98.748,98.7641,98.7078,98.7319,40738.0
2016-06-21 14:00:00,122.66,122.67,122.61,122.62,39805.0,98.7239,98.7319,98.6836,98.6917,39805.0
2016-06-21 14:05:00,122.62,122.68,122.57,122.66,20814.0,98.6917,98.74,98.6514,98.7239,20814.0
2016-06-21 14:10:00,122.66,122.73,122.64,122.7,35743.0,98.7239,98.7802,98.7078,98.7561,35743.0
2016-06-21 14:15:00,122.72,122.72,122.59,122.62,47087.0,98.7722,98.7722,98.6675,98.6917,47087.0
2016-06-21 14:20:00,122.62,122.66,122.6,122.66,17014.0,98.6917,98.7239,98.6756,98.7239,17014.0
2016-06-21 14:25:00,122.65,122.69,122.61,122.62,27980.0,98.7158,98.748,98.6836,98.6917,27980.0
2016-06-21 14:30:00,122.62,122.64,122.59,122.6,30457.0,98.6917,98.7078,98.6675,98.6756,30457.0
2016-06-21 14:35:00,122.61,122.81,122.59,122.7,65109.0,98.6836,98.8446,98.6675,98.7561,65109.0
2016-06-21 14:40:00,122.7,122.7,122.64,122.66,27017.0,98.7561,98.7561,98.7078,98.7239,27017.0
2016-06-21 14:45:00,122.66,122.69,122.6,122.64,23187.0,98.7239,98.748,98.6756,98.7078,23187.0
2016-06-21 14:50:00,122.63,122.68,122.63,122.67,25074.0,98.6997,98.74,98.6997,98.7319,25074.0
2016-06-21 14:55:00,122.68,122.76,122.65,122.65,22356.0,98.74,98.8044,98.7158,98.7158,22356.0
2016-06-21 15:00:00,122.66,122.73,122.63,122.68,37802.0,98.7239,98.7802,98.6997,98.74,37802.0
2016-06-21 15:05:00,122.68,122.77,122.68,122.77,30636.0,98.74,98.8124,98.74,98.8124,30636.0
2016-06-21 15:10:00,122.77,122.83,122.77,122.81,25446.0,98.8124,98.8607,98.8124,98.8446,25446.0
2016-06-21 15:15:00,122.81,122.86,122.81,122.83,32422.0,98.8446,98.8848,98.8446,98.8607,32422.0
2016-06-21 15:20:00,122.84,122.92,122.82,122.82,29727.0,98.8687,98.9331,98.8527,98.8527,29727.0
2016-06-21 15:25:00,122.83,122.94,122.83,122.91,28716.0,98.8607,98.9492,98.8607,98.9251,28716.0
2016-06-21 15:30:00,122.9,122.91,122.81,122.82,37441.0,98.917,98.9251,98.8446,98.8527,37441.0
2016-06-21 15:35:00,122.82,122.82,122.75,122.75,33607.0,98.8527,98.8527,98.7963,98.7963,33607.0
2016-06-21 15:40:00,122.77,122.77,122.6,122.63,36149.0,98.8124,98.8124,98.6756,98.6997,36149.0
2016-06-21 15:45:00,122.62,122.67,122.56,122.67,72873.0,98.6917,98.7319,98.6434,98.7319,72873.0
2016-06-21 15:50:00,122.66,122.68,122.61,122.64,92495.0,98.7239,98.74,98.6836,98.7078,92495.0
2016-06-21 15:55:00,122.63,122.66,122.56,122.61,158821.0,98.6997,98.7239,98.6434,98.6836,158821.0
2016-06-22 09:30:00,121.31,121.45,120.05,120.74,454346.0,97.6373,97.75,96.6232,97.1785,454346.0
2016-06-22 09:35:00,120.77,120.99,120.43,120.61,171576.0,97.2027,97.3798,96.929,97.0739,171576.0
2016-06-22 09:40:00,120.61,120.89,120.6,120.72,96128.0,97.0739,97.2993,97.0659,97.1624,96128.0
2016-06-22 09:45:00,120.69,120.79,120.39,120.78,156371.0,97.1383,97.2188,96.8968,97.2107,156371.0
2016-06-22 09:50:00,120.76,120.96,120.73,120.89,87842.0,97.1946,97.3556,97.1705,97.2993,87842.0
2016-06-22 09:55:00,120.89,120.93,120.81,120.93,62377.0,97.2993,97.3315,97.2349,97.3315,62377.0
2016-06-22 10:00:00,120.93,120.93,120.72,120.81,82348.0,97.3315,97.3315,97.1624,97.2349,82348.0
2016-06-22 10:05:00,120.82,121.14,120.79,121.08,109026.0,97.2429,97.5005,97.2188,97.4522,109026.0
2016-06-22 10:10:00,121.08,121.14,120.96,120.99,60556.0,97.4522,97.5005,97.3556,97.3798,60556.0
2016-06-22 10:15:00,121.0,121.23,120.96,121.23,55099.0,97.3878,97.5729,97.3556,97.5729,55099.0
2016-06-22 10:20:00,121.23,121.25,121.16,121.22,39335.0,97.5729,97.589,97.5166,97.5649,39335.0
2016-06-22 10:25:00,121.23,121.27,121.19,121.26,57343.0,97.5729,97.6051,97.5407,97.5971,57343.0
2016-06-22 10:30:00,121.26,121.32,120.94,120.97,84943.0,97.5971,97.6454,97.3395,97.3637,84943.0
2016-06-22 10:35:00,120.97,121.12,120.88,121.04,69978.0,97.3637,97.4844,97.2912,97.42,69978.0
2016-06-22 10:40:00,121.04,121.12,120.97,121.12,60539.0,97.42,97.4844,97.3637,97.4844,60539.0
2016-06-22 10:45:00,121.13,121.13,120.84,120.84,83100.0,97.4924,97.4924,97.259,97.259,83100.0
2016-06-22 10:50:00,120.85,120.9,120.73,120.73,86655.0,97.2671,97.3073,97.1705,97.1705,86655.0
2016-06-22 10:55:00,120.73,120.73,120.59,120.63,57050.0,97.1705,97.1705,97.0578,97.09,57050.0
2016-06-22 11:00:00,120.62,120.64,120.52,120.56,78130.0,97.082,97.0981,97.0015,97.0337,78130.0
2016-06-22 11:05:00,120.57,120.63,120.54,120.58,58282.0,97.0417,97.09,97.0176,97.0498,58282.0
2016-06-22 11:10:00,120.58,120.6,120.5,120.52,79948.0,97.0498,97.0659,96.9854,97.0015,79948.0
2016-06-22 11:15:00,120.52,120.66,120.48,120.58,76342.0,97.0015,97.1142,96.9693,97.0498,76342.0
2016-06-22 11:20:00,120.57,120.64,120.56,120.64,66278.0,97.0417,97.0981,97.0337,97.0981,66278.0
2016-06-22 11:25:00,120.63,120.66,120.59,120.65,78301.0,97.09,97.1142,97.0578,97.1061,78301.0
2016-06-22 11:30:00,120.64,120.64,120.39,120.48,87923.0,97.0981,97.0981,96.8968,96.9693,87923.0
2016-06-22 11:35:00,120.47,120.58,120.44,120.56,53023.0,96.9612,97.0498,96.9371,97.0337,53023.0
2016-06-22 11:40:00,120.57,120.63,120.54,120.59,53437.0,97.0417,97.09,97.0176,97.0578,53437.0
2016-06-22 11:45:00,120.6,120.64,120.51,120.51,56367.0,97.0659,97.0981,96.9934,96.9934,56367.0
2016-06-22 11:50:00,120.51,120.56,120.47,120.47,65381.0,96.9934,97.0337,96.9612,96.9612,65381.0
2016-06-22 11:55:00,120.46,120.52,120.39,120.43,58568.0,96.9532,97.0015,96.8968,96.929,58568.0
2016-06-22 12:00:00,120.43,120.51,120.42,120.45,64284.0,96.929,96.9934,96.921,96.9451,64284.0
2016-06-22 12:05:00,120.45,120.54,120.41,120.47,58490.0,96.9451,97.0176,96.9129,96.9612,58490.0
2016-06-22 12:10:00,120.47,120.5,120.44,120.45,39790.0,96.9612,96.9854,96.9371,96.9451,39790.0
2016-06-22 12:15:00,120.45,120.53,120.41,120.5,36858.0,96.9451,97.0095,96.9129,96.9854,36858.0
2016-06-22 12:20:00,120.5,120.54,120.42,120.42,47375.0,96.9854,97.0176,96.921,96.921,47375.0
2016-06-22 12:25:00,120.41,120.44,120.34,120.4,52867.0,96.9129,96.9371,96.8566,96.9049,52867.0
2016-06-22 12:30:00,120.41,120.45,120.37,120.39,91753.0,96.9129,96.9451,96.8807,96.8968,91753.0
2016-06-22 12:35:00,120.38,120.41,120.34,120.39,44806.0,96.8888,96.9129,96.8566,96.8968,44806.0
2016-06-22 12:40:00,120.39,120.48,120.39,120.45,25086.0,96.8968,96.9693,96.8968,96.9451,25086.0
2016-06-22 12:45:00,120.44,120.5,120.37,120.37,41244.0,96.9371,96.9854,96.8807,96.8807,41244.0
2016-06-22 12:50:00,120.38,120.46,120.37,120.46,50011.0,96.8888,96.9532,96.8807,96.9532,50011.0
2016-06-22 12:55:00,120.46,120.53,120.36,120.47,73395.0,96.9532,97.0095,96.8727,96.9612,73395.0
2016-06-22 13:00:00,120.47,120.53,120.43,120.47,55460.0,96.9612,97.0095,96.929,96.9612,55460.0
2016-06-22 13:05:00,120.46,120.47,120.34,120.37,75054.0,96.9532,96.9612,96.8566,96.8807,75054.0
2016-06-22 13:10:00,120.37,120.44,120.25,120.31,75474.0,96.8807,96.9371,96.7842,96.8325,75474.0
2016-06-22 13:15:00,120.31,120.31,120.16,120.21,83651.0,96.8325,96.8325,96.7117,96.752,83651.0
2016-06-22 13:20:00,120.2,120.28,120.19,120.25,49076.0,96.7439,96.8083,96.7359,96.7842,49076.0
2016-06-22 13:25:00,120.25,120.35,120.22,120.26,56272.0,96.7842,96.8647,96.76,96.7922,56272.0
2016-06-22 13:30:00,120.25,120.29,120.22,120.29,43387.0,96.7842,96.8164,96.76,96.8164,43387.0
2016-06-22 13:35:00,120.3,120.42,120.24,120.38,54428.0,96.8244,96.921,96.7761,96.8888,54428.0
2016-06-22 13:40:00,120.39,120.51,120.39,120.5,39068.0,96.8968,96.9934,96.8968,96.9854,39068.0
2016-06-22 13:45:00,120.5,120.58,120.48,120.55,48139.0,96.9854,97.0498,96.9693,97.0256,48139.0
2016-06-22 13:50:00,120.55,120.6,120.54,120.57,55139.0,97.0256,97.0659,97.0176,97.0417,55139.0
2016-06-22 13:55:00,120.56,120.65,120.55,120.55,64704.0,97.0337,97.1061,97.0256,97.0256,64704.0
2016-06-22 14:00:00,120.55,120.67,120.52,120.55,54613.0,97.0256,97.1222,97.0015,97.0256,54613.0
2016-06-22 14:05:00,120.55,120.64,120.55,120.64,97722.0,97.0256,97.0981,97.0256,97.0981,97722.0
2016-06-22 14:10:00,120.65,120.73,120.63,120.73,42838.0,97.1061,97.1705,97.09,97.1705,42838.0
2016-06-22 14:15:00,120.73,120.74,120.62,120.62,51013.0,97.1705,97.1785,97.082,97.082,51013.0
2016-06-22 14:20:00,120.62,120.74,120.6,120.73,42355.0,97.082,97.1785,97.0659,97.1705,42355.0
2016-06-22 14:25:00,120.73,120.79,120.72,120.76,49881.0,97.1705,97.2188,97.1624,97.1946,49881.0
2016-06-22 14:30:00,120.76,120.79,120.64,120.69,28439.0,97.1946,97.2188,97.0981,97.1383,28439.0
2016-06-22 14:35:00,120.68,120.68,120.48,120.48,39208.0,97.1303,97.1303,96.9693,96.9693,39208.0
2016-06-22 14:40:00,120.48,120.53,120.43,120.46,63273.0,96.9693,97.0095,96.929,96.9532,63273.0
2016-06-22 14:45:00,120.46,120.51,120.46,120.5,53873.0,96.9532,96.9934,96.9532,96.9854,53873.0
2016-06-22 14:50:00,120.5,120.51,120.44,120.49,39809.0,96.9854,96.9934,96.9371,96.9773,39809.0
2016-06-22 14:55:00,120.5,120.53,120.46,120.49,40181.0,96.9854,97.0095,96.9532,96.9773,40181.0
2016-06-22 15:00:00,120.49,120.61,120.47,120.6,47783.0,96.9773,97.0739,96.9612,97.0659,47783.0
2016-06-22 15:05:00,120.6,120.65,120.56,120.57,51959.0,97.0659,97.1061,97.0337,97.0417,51959.0
2016-06-22 15:10:00,120.57,120.61,120.54,120.54,52445.0,97.0417,97.0739,97.0176,97.0176,52445.0
2016-06-22 15:15:00,120.53,120.61,120.52,120.59,64941.0,97.0095,97.0739,97.0015,97.0578,64941.0
2016-06-22 15:20:00,120.57,120.57,120.48,120.56,59455.0,97.0417,97.0417,96.9693,97.0337,59455.0
2016-06-22 15:25:00,120.57,120.63,120.56,120.61,71161.0,97.0417,97.09,97.0337,97.0739,71161.0
2016-06-22 15:30:00,120.6,120.61,120.56,120.6,53457.0,97.0659,97.0739,97.0337,97.0659,53457.0
2016-06-22 15:35:00,120.59,120.59,120.49,120.58,68170.0,97.0578,97.0578,96.9773,97.0498,68170.0
2016-06-22 15:40:00,120.58,120.6,120.52,120.57,91095.0,97.0498,97.0659,97.0015,97.0417,91095.0
2016-06-22 15:45:00,120.57,120.69,120.53,120.63,131599.0,97.0417,97.1383,97.0095,97.09,131599.0
2016-06-22 15:50:00,120.62,120.62,120.51,120.59,101495.0,97.082,97.082,96.9934,97.0578,101495.0
2016-06-22 15:55:00,120.59,120.63,120.51,120.61,184458.0,97.0578,97.09,96.9934,97.0739,184458.0
2016-06-23 09:30:00,121.48,121.75,120.93,121.15,151527.0,97.7741,97.9915,97.3315,97.5085,151527.0
2016-06-23 09:35:00,121.16,121.36,121.09,121.2,72769.0,97.5166,97.6776,97.4602,97.5488,72769.0
2016-06-23 09:40:00,121.18,121.67,121.14,121.61,73580.0,97.5327,97.9271,97.5005,97.8788,73580.0
2016-06-23 09:45:00,121.61,121.68,121.5,121.55,53088.0,97.8788,97.9351,97.7902,97.8305,53088.0
2016-06-23 09:50:00,121.55,121.59,121.36,121.41,49208.0,97.8305,97.8627,97.6776,97.7178,49208.0
2016-06-23 09:55:00,121.44,121.44,121.23,121.25,37183.0,97.7419,97.7419,97.5729,97.589,37183.0
2016-06-23 10:00:00,121.28,121.47,121.28,121.4,60175.0,97.6132,97.7661,97.6132,97.7098,60175.0
2016-06-23 10:05:00,121.4,121.41,121.23,121.26,41481.0,97.7098,97.7178,97.5729,97.5971,41481.0
2016-06-23 10:10:00,121.25,121.33,121.16,121.3,36484.0,97.589,97.6534,97.5166,97.6293,36484.0
2016-06-23 10:15:00,121.27,121.29,121.07,121.09,57296.0,97.6051,97.6212,97.4441,97.4602,57296.0
2016-06-23 10:20:00,121.08,121.11,120.98,121.01,32248.0,97.4522,97.4763,97.3717,97.3959,32248.0
2016-06-23 10:25:00,121.0,121.13,120.92,120.94,41820.0,97.3878,97.4924,97.3234,97.3395,41820.0
2016-06-23 10:30:00,120.93,120.97,120.89,120.92,44677.0,97.3315,97.3637,97.2993,97.3234,44677.0
2016-06-23 10:35:00,120.93,120.98,120.89,120.89,41698.0,97.3315,97.3717,97.2993,97.2993,41698.0
2016-06-23 10:40:00,120.89,120.92,120.81,120.85,48081.0,97.2993,97.3234,97.2349,97.2671,48081.0
2016-06-23 10:45:00,120.85,120.9,120.76,120.9,30462.0,97.2671,97.3073,97.1946,97.3073,30462.0
2016-06-23 10:50:00,120.89,120.91,120.8,120.8,27220.0,97.2993,97.3154,97.2268,97.2268,27220.0
2016-06-23 10:55:00,120.8,120.94,120.79,120.91,25783.0,97.2268,97.3395,97.2188,97.3154,25783.0
2016-06-23 11:00:00,120.91,121.05,120.91,121.05,37064.0,97.3154,97.4281,97.3154,97.4281,37064.0
2016-06-23 11:05:00,121.07,121.1,121.05,121.1,24869.0,97.4441,97.4683,97.4281,97.4683,24869.0
2016-06-23 11:10:00,121.09,121.14,121.05,121.14,26315.0,97.4602,97.5005,97.4281,97.5005,26315.0
2016-06-23 11:15:00,121.14,121.16,121.03,121.03,25246.0,97.5005,97.5166,97.412,97.412,25246.0
2016-06-23 11:20:00,121.04,121.06,121.0,121.04,25872.0,97.42,97.4361,97.3878,97.42,25872.0
2016-06-23 11:25:00,121.04,121.2,121.04,121.19,29107.0,97.42,97.5488,97.42,97.5407,29107.0
2016-06-23 11:30:00,121.2,121.23,121.14,121.18,31131.0,97.5488,97.5729,97.5005,97.5327,31131.0
2016-06-23 11:35:00,121.17,121.18,121.07,121.11,32867.0,97.5246,97.5327,97.4441,97.4763,32867.0
2016-06-23 11:40:00,121.11,121.15,121.09,121.11,20324.0,97.4763,97.5085,97.4602,97.4763,20324.0
2016-06-23 11:45:00,121.11,121.11,121.02,121.02,22796.0,97.4763,97.4763,97.4039,97.4039,22796.0
2016-06-23 11:50:00,121.04,121.15,121.02,121.07,27173.0,97.42,97.5085,97.4039,97.4441,27173.0
2016-06-23 11:55:00,121.07,121.15,121.05,121.11,20495.0,97.4441,97.5085,97.4281,97.4763,20495.0
2016-06-23 12:00:00,121.13,121.19,121.04,121.09,43593.0,97.4924,97.5407,97.42,97.4602,43593.0
2016-06-23 12:05:00,121.09,121.13,121.07,121.11,18648.0,97.4602,97.4924,97.4441,97.4763,18648.0
2016-06-23 12:10:00,121.11,121.12,121.06,121.07,14185.0,97.4763,97.4844,97.4361,97.4441,14185.0
2016-06-23 12:15:00,121.07,121.1,120.97,121.0,17071.0,97.4441,97.4683,97.3637,97.3878,17071.0
2016-06-23 12:20:00,121.0,121.01,120.9,120.91,37066.0,97.3878,97.3959,97.3073,97.3154,37066.0
2016-06-23 12:25:00,120.93,120.94,120.87,120.9,35186.0,97.3315,97.3395,97.2832,97.3073,35186.0
2016-06-23 12:30:00,120.9,120.96,120.88,120.94,22634.0,97.3073,97.3556,97.2912,97.3395,22634.0
2016-06-23 12:35:00,120.94,120.99,120.87,120.87,28498.0,97.3395,97.3798,97.2832,97.2832,28498.0
2016-06-23 12:40:00,120.88,120.91,120.84,120.9,33478.0,97.2912,97.3154,97.259,97.3073,33478.0
2016-06-23 12:45:00,120.9,120.94,120.86,120.89,17171.0,97.3073,97.3395,97.2751,97.2993,17171.0
2016-06-23 12:50:00,120.9,120.95,120.9,120.9,17755.0,97.3073,97.3476,97.3073,97.3073,17755.0
2016-06-23 12:55:00,120.92,120.93,120.84,120.87,25055.0,97.3234,97.3315,97.259,97.2832,25055.0
2016-06-23 13:00:00,120.87,120.87,120.79,120.81,27153.0,97.2832,97.2832,97.2188,97.2349,27153.0
2016-06-23 13:05:00,120.8,120.81,120.7,120.74,54608.0,97.2268,97.2349,97.1464,97.1785,54608.0
2016-06-23 13:10:00,120.73,120.77,120.73,120.77,21983.0,97.1705,97.2027,97.1705,97.2027,21983.0
2016-06-23 13:15:00,120.76,120.83,120.74,120.83,46548.0,97.1946,97.251,97.1785,97.251,46548.0
2016-06-23 13:20:00,120.81,120.87,120.8,120.83,25914.0,97.2349,97.2832,97.2268,97.251,25914.0
2016-06-23 13:25:00,120.83,120.91,120.82,120.9,23403.0,97.251,97.3154,97.2429,97.3073,23403.0
2016-06-23 13:30:00,120.91,120.99,120.9,120.95,30816.0,97.3154,97.3798,97.3073,97.3476,30816.0
2016-06-23 13:35:00,120.95,120.96,120.91,120.95,25180.0,97.3476,97.3556,97.3154,97.3476,25180.0
2016-06-23 13:40:00,120.95,120.95,120.85,120.89,22231.0,97.3476,97.3476,97.2671,97.2993,22231.0
2016-06-23 13:45:00,120.89,120.9,120.84,120.85,22179.0,97.2993,97.3073,97.259,97.2671,22179.0
2016-06-23 13:50:00,120.85,120.87,120.81,120.87,27362.0,97.2671,97.2832,97.2349,97.2832,27362.0
2016-06-23 13:55:00,120.88,120.88,120.8,120.82,25782.0,97.2912,97.2912,97.2268,97.2429,25782.0
2016-06-23 14:00:00,120.82,120.84,120.74,120.76,32794.0,97.2429,97.259,97.1785,97.1946,32794.0
2016-06-23 14:05:00,120.77,120.8,120.73,120.79,44961.0,97.2027,97.2268,97.1705,97.2188,44961.0
2016-06-23 14:10:00,120.79,120.83,120.75,120.75,29699.0,97.2188,97.251,97.1866,97.1866,29699.0
2016-06-23 14:15:00,120.75,120.76,120.71,120.73,27727.0,97.1866,97.1946,97.1544,97.1705,27727.0
2016-06-23 14:20:00,120.73,120.76,120.69,120.7,45570.0,97.1705,97.1946,97.1383,97.1464,45570.0
2016-06-23 14:25:00,120.7,120.73,120.64,120.66,42890.0,97.1464,97.1705,97.0981,97.1142,42890.0
2016-06-23 14:30:00,120.66,120.71,120.66,120.71,36410.0,97.1142,97.1544,97.1142,97.1544,36410.0
2016-06-23 14:35:00,120.71,120.8,120.71,120.79,36990.0,97.1544,97.2268,97.1544,97.2188,36990.0
2016-06-23 14:40:00,120.78,120.79,120.75,120.77,30732.0,97.2107,97.2188,97.1866,97.2027,30732.0
2016-06-23 14:45:00,120.77,120.81,120.74,120.76,45526.0,97.2027,97.2349,97.1785,97.1946,45526.0
2016-06-23 14:50:00,120.77,120.84,120.75,120.83,70752.0,97.2027,97.259,97.1866,97.251,70752.0
2016-06-23 14:55:00,120.83,120.87,120.81,120.86,39871.0,97.251,97.2832,97.2349,97.2751,39871.0
2016-06-23 15:00:00,120.87,120.9,120.83,120.86,47242.0,97.2832,97.3073,97.251,97.2751,47242.0
2016-06-23 15:05:00,120.85,120.96,120.85,120.93,43752.0,97.2671,97.3556,97.2671,97.3315,43752.0
2016-06-23 15:10:00,120.93,120.96,120.92,120.95,23870.0,97.3315,97.3556,97.3234,97.3476,23870.0
2016-06-23 15:15:00,120.95,120.96,120.85,120.85,48529.0,97.3476,97.3556,97.2671,97.2671,48529.0
2016-06-23 15:20:00,120.86,120.88,120.82,120.82,38533.0,97.2751,97.2912,97.2429,97.2429,38533.0
2016-06-23 15:25:00,120.82,120.82,120.76,120.78,39821.0,97.2429,97.2429,97.1946,97.2107,39821.0
2016-06-23 15:30:00,120.79,120.89,120.77,120.89,63984.0,97.2188,97.2993,97.2027,97.2993,63984.0
2016-06-23 15:35:00,120.89,120.92,120.85,120.87,45559.0,97.2993,97.3234,97.2671,97.2832,45559.0
2016-06-23 15:40:00,120.87,121.05,120.85,121.05,75676.0,97.2832,97.4281,97.2671,97.4281,75676.0
2016-06-23 15:45:00,121.06,121.12,121.04,121.05,73826.0,97.4361,97.4844,97.42,97.4281,73826.0
2016-06-23 15:50:00,121.07,121.12,121.04,121.06,76785.0,97.4441,97.4844,97.42,97.4361,76785.0
2016-06-23 15:55:00,121.06,121.17,121.06,121.15,187514.0,97.4361,97.5246,97.4361,97.5085,187514.0
2016-06-24 09:30:00,118.76,119.89,118.29,119.1,383620.0,95.5849,96.4944,95.2066,95.8586,383620.0
2016-06-24 09:35:00,119.1,119.6,118.88,119.3,168671.0,95.8586,96.261,95.6815,96.0196,168671.0
2016-06-24 09:40:00,119.29,119.85,119.1,119.81,102848.0,96.0115,96.4622,95.8586,96.43,102848.0
2016-06-24 09:45:00,119.85,119.96,119.54,119.93,98959.0,96.4622,96.5508,96.2127,96.5266,98959.0
2016-06-24 09:50:00,119.9,119.97,119.71,119.95,68711.0,96.5025,96.5588,96.3495,96.5427,68711.0
2016-06-24 09:55:00,119.95,120.54,119.95,120.47,135427.0,96.5427,97.0176,96.5427,96.9612,135427.0
2016-06-24 10:00:00,120.46,120.83,120.39,120.72,156129.0,96.9532,97.251,96.8968,97.1624,156129.0
2016-06-24 10:05:00,120.74,120.87,120.66,120.8,145969.0,97.1785,97.2832,97.1142,97.2268,145969.0
2016-06-24 10:10:00,120.84,120.96,120.55,120.68,41072.0,97.259,97.3556,97.0256,97.1303,41072.0
2016-06-24 10:15:00,120.67,120.81,120.6,120.68,80436.0,97.1222,97.2349,97.0659,97.1303,80436.0
2016-06-24 10:20:00,120.65,120.68,120.48,120.58,80067.0,97.1061,97.1303,96.9693,97.0498,80067.0
2016-06-24 10:25:00,120.58,120.81,120.51,120.7,86229.0,97.0498,97.2349,96.9934,97.1464,86229.0
2016-06-24 10:30:00,120.7,120.81,120.58,120.59,38245.0,97.1464,97.2349,97.0498,97.0578,38245.0
2016-06-24 10:35:00,120.58,120.96,120.55,120.96,54912.0,97.0498,97.3556,97.0256,97.3556,54912.0
2016-06-24 10:40:00,120.96,120.96,120.65,120.85,48361.0,97.3556,97.3556,97.1061,97.2671,48361.0
2016-06-24 10:45:00,120.88,120.88,120.73,120.8,53315.0,97.2912,97.2912,97.1705,97.2268,53315.0
2016-06-24 10:50:00,120.8,121.03,120.79,121.01,55388.0,97.2268,97.412,97.2188,97.3959,55388.0
2016-06-24 10:55:00,121.0,121.11,120.78,120.78,76641.0,97.3878,97.4763,97.2107,97.2107,76641.0
2016-06-24 11:00:00,120.8,120.82,120.51,120.52,54311.0,97.2268,97.2429,96.9934,97.0015,54311.0
2016-06-24 11:05:00,120.53,120.59,120.33,120.46,100327.0,97.0095,97.0578,96.8486,96.9532,100327.0
2016-06-24 11:10:00,120.43,120.49,120.32,120.46,117618.0,96.929,96.9773,96.8405,96.9532,117618.0
2016-06-24 11:15:00,120.45,120.45,120.16,120.22,40207.0,96.9451,96.9451,96.7117,96.76,40207.0
2016-06-24 11:20:00,120.23,120.24,119.93,119.98,66250.0,96.7681,96.7761,96.5266,96.5669,66250.0
2016-06-24 11:25:00,119.98,120.11,119.91,120.01,55727.0,96.5669,96.6715,96.5105,96.591,55727.0
2016-06-24 11:30:00,120.02,120.06,119.86,119.88,63406.0,96.599,96.6312,96.4703,96.4864,63406.0
2016-06-24 11:35:00,119.89,119.91,119.73,119.8,68763.0,96.4944,96.5105,96.3656,96.422,68763.0
2016-06-24 11:40:00,119.8,119.83,119.65,119.79,121324.0,96.422,96.4461,96.3013,96.4139,121324.0
2016-06-24 11:45:00,119.78,119.84,119.57,119.64,143537.0,96.4059,96.4542,96.2369,96.2932,143537.0
2016-06-24 11:50:00,119.66,119.69,119.55,119.6,80476.0,96.3093,96.3334,96.2208,96.261,80476.0
2016-06-24 11:55:00,119.61,119.74,119.59,119.74,68839.0,96.2691,96.3737,96.253,96.3737,68839.0
2016-06-24 12:00:00,119.74,119.88,119.71,119.74,27980.0,96.3737,96.4864,96.3495,96.3737,27980.0
2016-06-24 12:05:00,119.74,119.83,119.67,119.67,28470.0,96.3737,96.4461,96.3173,96.3173,28470.0
2016-06-24 12:10:00,119.69,119.7,119.57,119.66,30249.0,96.3334,96.3415,96.2369,96.3093,30249.0
2016-06-24 12:15:00,119.65,119.81,119.63,119.75,40646.0,96.3013,96.43,96.2852,96.3817,40646.0
2016-06-24 12:20:00,119.75,119.97,119.75,119.92,33200.0,96.3817,96.5588,96.3817,96.5186,33200.0
2016-06-24 12:25:00,119.92,120.07,119.91,120.01,28504.0,96.5186,96.6393,96.5105,96.591,28504.0
2016-06-24 12:30:00,120.0,120.07,119.87,119.9,39097.0,96.583,96.6393,96.4783,96.5025,39097.0
2016-06-24 12:35:00,119.87,119.95,119.77,119.77,28108.0,96.4783,96.5427,96.3978,96.3978,28108.0
2016-06-24 12:40:00,119.79,119.8,119.65,119.67,84961.0,96.4139,96.422,96.3013,96.3173,84961.0
2016-06-24 12:45:00,119.68,119.68,119.44,119.53,42098.0,96.3254,96.3254,96.1322,96.2047,42098.0
2016-06-24 12:50:00,119.53,119.7,119.53,119.7,27861.0,96.2047,96.3415,96.2047,96.3415,27861.0
2016-06-24 12:55:00,119.71,119.74,119.49,119.59,31650.0,96.3495,96.3737,96.1725,96.253,31650.0
2016-06-24 13:00:00,119.61,119.79,119.59,119.71,33968.0,96.2691,96.4139,96.253,96.3495,33968.0
2016-06-24 13:05:00,119.71,119.72,119.62,119.68,27968.0,96.3495,96.3576,96.2771,96.3254,27968.0
2016-06-24 13:10:00,119.7,119.77,119.61,119.76,26297.0,96.3415,96.3978,96.2691,96.3898,26297.0
2016-06-24 13:15:00,119.77,119.85,119.69,119.79,24076.0,96.3978,96.4622,96.3334,96.4139,24076.0
2016-06-24 13:20:00,119.81,119.87,119.77,119.8,23318.0,96.43,96.4783,96.3978,96.422,23318.0
2016-06-24 13:25:00,119.8,119.83,119.77,119.82,22250.0,96.422,96.4461,96.3978,96.4381,22250.0
2016-06-24 13:30:00,119.83,119.96,119.79,119.92,29504.0,96.4461,96.5508,96.4139,96.5186,29504.0
2016-06-24 13:35:00,119.93,120.05,119.93,120.01,22288.0,96.5266,96.6232,96.5266,96.591,22288.0
2016-06-24 13:40:00,120.0,120.02,119.94,119.98,21516.0,96.583,96.599,96.5347,96.5669,21516.0
2016-06-24 13:45:00,119.98,119.98,119.88,119.96,21177.0,96.5669,96.5669,96.4864,96.5508,21177.0
2016-06-24 13:50:00,119.96,119.97,119.86,119.95,67049.0,96.5508,96.5588,96.4703,96.5427,67049.0
2016-06-24 13:55:00,119.94,119.95,119.8,119.87,34208.0,96.5347,96.5427,96.422,96.4783,34208.0
2016-06-24 14:00:00,119.87,119.98,119.85,119.95,39890.0,96.4783,96.5669,96.4622,96.5427,39890.0
2016-06-24 14:05:00,119.95,119.95,119.76,119.81,39661.0,96.5427,96.5427,96.3898,96.43,39661.0
2016-06-24 14:10:00,119.82,119.86,119.77,119.8,39134.0,96.4381,96.4703,96.3978,96.422,39134.0
2016-06-24 14:15:00,119.81,119.81,119.69,119.76,31175.0,96.43,96.43,96.3334,96.3898,31175.0
2016-06-24 14:20:00,119.76,119.76,119.51,119.58,42477.0,96.3898,96.3898,96.1886,96.2449,42477.0
2016-06-24 14:25:00,119.57,119.64,119.53,119.58,28733.0,96.2369,96.2932,96.2047,96.2449,28733.0
2016-06-24 14:30:00,119.58,119.58,119.33,119.38,54729.0,96.2449,96.2449,96.0437,96.0839,54729.0
2016-06-24 14:35:00,119.37,119.53,119.28,119.53,40996.0,96.0759,96.2047,96.0035,96.2047,40996.0
2016-06-24 14:40:00,119.5,119.62,119.48,119.51,31978.0,96.1805,96.2771,96.1644,96.1886,31978.0
2016-06-24 14:45:00,119.53,119.53,119.37,119.52,28410.0,96.2047,96.2047,96.0759,96.1966,28410.0
2016-06-24 14:50:00,119.51,119.72,119.46,119.72,34373.0,96.1886,96.3576,96.1483,96.3576,34373.0
2016-06-24 14:55:00,119.71,119.83,119.7,119.72,30284.0,96.3495,96.4461,96.3415,96.3576,30284.0
2016-06-24 15:00:00,119.72,119.83,119.65,119.74,45683.0,96.3576,96.4461,96.3013,96.3737,45683.0
2016-06-24 15:05:00,119.74,119.76,119.61,119.64,28834.0,96.3737,96.3898,96.2691,96.2932,28834.0
2016-06-24 15:10:00,119.62,119.62,119.39,119.5,49417.0,96.2771,96.2771,96.092,96.1805,49417.0
2016-06-24 15:15:00,119.51,119.53,119.17,119.21,70417.0,96.1886,96.2047,95.9149,95.9471,70417.0
2016-06-24 15:20:00,119.23,119.45,119.2,119.39,46739.0,95.9632,96.1403,95.9391,96.092,46739.0
2016-06-24 15:25:00,119.4,119.52,119.4,119.48,52576.0,96.1,96.1966,96.1,96.1644,52576.0
2016-06-24 15:30:00,119.46,119.64,119.42,119.63,191491.0,96.1483,96.2932,96.1161,96.2852,191491.0
2016-06-24 15:35:00,119.63,119.79,119.46,119.55,100654.0,96.2852,96.4139,96.1483,96.2208,100654.0
2016-06-24 15:40:00,119.55,119.8,119.52,119.76,132344.0,96.2208,96.422,96.1966,96.3898,132344.0
2016-06-24 15:45:00,119.75,119.99,119.69,119.89,134977.0,96.3817,96.5749,96.3334,96.4944,134977.0
2016-06-24 15:50:00,119.89,120.14,119.85,120.09,117716.0,96.4944,96.6956,96.4622,96.6554,117716.0
2016-06-24 15:55:00,120.1,120.1,119.41,119.45,336213.0,96.6634,96.6634,96.1081,96.1403,336213.0
2016-06-27 09:30:00,117.94,118.16,116.8,117.22,533356.0,94.9249,95.102,94.0074,94.3454,533356.0
2016-06-27 09:35:00,117.22,117.86,117.21,117.32,160339.0,94.3454,94.8606,94.3374,94.4259,160339.0
2016-06-27 09:40:00,117.33,117.63,117.18,117.55,120819.0,94.434,94.6754,94.3133,94.611,120819.0
2016-06-27 09:45:00,117.57,117.8,117.43,117.58,156202.0,94.6271,94.8123,94.5145,94.6352,156202.0
2016-06-27 09:50:00,117.58,117.79,116.53,117.6,147124.0,94.6352,94.8042,93.7901,94.6513,147124.0
2016-06-27 09:55:00,117.6,117.71,117.52,117.67,107848.0,94.6513,94.7398,94.5869,94.7076,107848.0
2016-06-27 10:00:00,117.66,117.66,117.43,117.49,102874.0,94.6996,94.6996,94.5145,94.5628,102874.0
2016-06-27 10:05:00,117.48,117.64,117.42,117.62,95048.0,94.5547,94.6835,94.5064,94.6674,95048.0
2016-06-27 10:10:00,117.63,117.67,117.54,117.54,100851.0,94.6754,94.7076,94.603,94.603,100851.0
2016-06-27 10:15:00,117.54,117.66,117.47,117.55,124838.0,94.603,94.6996,94.5467,94.611,124838.0
2016-06-27 10:20:00,117.55,117.61,117.44,117.47,76416.0,94.611,94.6593,94.5225,94.5467,76416.0
2016-06-27 10:25:00,117.45,117.46,117.28,117.29,64463.0,94.5306,94.5386,94.3937,94.4018,64463.0
2016-06-27 10:30:00,117.29,117.42,117.25,117.38,110527.0,94.4018,94.5064,94.3696,94.4742,110527.0
2016-06-27 10:35:00,117.38,117.43,117.22,117.28,84813.0,94.4742,94.5145,94.3454,94.3937,84813.0
2016-06-27 10:40:00,117.29,117.47,117.22,117.43,141900.0,94.4018,94.5467,94.3454,94.5145,141900.0
2016-06-27 10:45:00,117.42,117.44,117.1,117.13,106660.0,94.5064,94.5225,94.2489,94.273,106660.0
2016-06-27 10:50:00,117.13,117.24,117.01,117.23,102320.0,94.273,94.3615,94.1764,94.3535,102320.0
2016-06-27 10:55:00,117.23,117.3,117.05,117.08,107965.0,94.3535,94.4098,94.2086,94.2328,107965.0
2016-06-27 11:00:00,117.07,117.1,116.78,116.78,191547.0,94.2247,94.2489,93.9913,93.9913,191547.0
2016-06-27 11:05:00,116.78,116.95,116.53,116.54,451897.0,93.9913,94.1281,93.7901,93.7981,451897.0
2016-06-27 11:10:00,116.53,116.64,116.3,116.5,216408.0,93.7901,93.8786,93.605,93.7659,216408.0
2016-06-27 11:15:00,116.5,116.69,116.38,116.49,125420.0,93.7659,93.9189,93.6694,93.7579,125420.0
2016-06-27 11:20:00,116.48,116.58,116.36,116.41,163684.0,93.7499,93.8303,93.6533,93.6935,163684.0
2016-06-27 11:25:00,116.38,116.82,116.37,116.76,122844.0,93.6694,94.0235,93.6613,93.9752,122844.0
2016-06-27 11:30:00,116.77,116.93,116.72,116.88,138717.0,93.9833,94.112,93.943,94.0718,138717.0
2016-06-27 11:35:00,116.87,116.92,116.74,116.79,67318.0,94.0637,94.104,93.9591,93.9994,67318.0
2016-06-27 11:40:00,116.78,116.83,116.73,116.82,100090.0,93.9913,94.0316,93.9511,94.0235,100090.0
2016-06-27 11:45:00,116.82,116.96,116.79,116.9,64306.0,94.0235,94.1362,93.9994,94.0879,64306.0
2016-06-27 11:50:00,116.89,116.95,116.78,116.92,57296.0,94.0798,94.1281,93.9913,94.104,57296.0
2016-06-27 11:55:00,116.93,117.02,116.84,116.96,63562.0,94.112,94.1845,94.0396,94.1362,63562.0
2016-06-27 12:00:00,116.93,116.96,116.82,116.88,113545.0,94.112,94.1362,94.0235,94.0718,113545.0
2016-06-27 12:05:00,116.89,116.94,116.84,116.9,125027.0,94.0798,94.1201,94.0396,94.0879,125027.0
2016-06-27 12:10:00,116.89,117.03,116.87,117.01,53147.0,94.0798,94.1925,94.0637,94.1764,53147.0
2016-06-27 12:15:00,116.99,117.09,116.94,116.96,65497.0,94.1603,94.2408,94.1201,94.1362,65497.0
2016-06-27 12:20:00,116.97,117.09,116.89,117.02,75553.0,94.1442,94.2408,94.0798,94.1845,75553.0
2016-06-27 12:25:00,117.01,117.04,116.93,116.99,71787.0,94.1764,94.2006,94.112,94.1603,71787.0
2016-06-27 12:30:00,117.0,117.03,116.9,116.98,74746.0,94.1684,94.1925,94.0879,94.1523,74746.0
2016-06-27 12:35:00,116.99,117.0,116.7,116.73,43199.0,94.1603,94.1684,93.9269,93.9511,43199.0
2016-06-27 12:40:00,116.71,116.82,116.6,116.61,55500.0,93.935,94.0235,93.8464,93.8545,55500.0
2016-06-27 12:45:00,116.6,116.65,116.52,116.63,39370.0,93.8464,93.8867,93.782,93.8706,39370.0
2016-06-27 12:50:00,116.62,116.73,116.58,116.65,48238.0,93.8625,93.9511,93.8303,93.8867,48238.0
2016-06-27 12:55:00,116.66,116.84,116.64,116.81,43299.0,93.8947,94.0396,93.8786,94.0155,43299.0
2016-06-27 13:00:00,116.83,116.96,116.81,116.94,54806.0,94.0316,94.1362,94.0155,94.1201,54806.0
2016-06-27 13:05:00,116.94,116.96,116.82,116.84,51516.0,94.1201,94.1362,94.0235,94.0396,51516.0
2016-06-27 13:10:00,116.82,117.04,116.82,116.94,73661.0,94.0235,94.2006,94.0235,94.1201,73661.0
2016-06-27 13:15:00,116.95,117.02,116.93,116.98,61180.0,94.1281,94.1845,94.112,94.1523,61180.0
2016-06-27 13:20:00,116.98,117.03,116.89,117.02,56689.0,94.1523,94.1925,94.0798,94.1845,56689.0
2016-06-27 13:25:00,117.0,117.05,116.92,116.93,53146.0,94.1684,94.2086,94.104,94.112,53146.0
2016-06-27 13:30:00,116.92,117.02,116.86,117.0,41341.0,94.104,94.1845,94.0557,94.1684,41341.0
2016-06-27 13:35:00,117.0,117.01,116.9,116.96,43779.0,94.1684,94.1764,94.0879,94.1362,43779.0
2016-06-27 13:40:00,116.96,116.97,116.66,116.66,132084.0,94.1362,94.1442,93.8947,93.8947,132084.0
2016-06-27 13:45:00,116.65,116.77,116.63,116.71,94292.0,93.8867,93.9833,93.8706,93.935,94292.0
2016-06-27 13:50:00,116.7,116.75,116.65,116.65,76958.0,93.9269,93.9672,93.8867,93.8867,76958.0
2016-06-27 13:55:00,116.64,116.71,116.55,116.66,67286.0,93.8786,93.935,93.8062,93.8947,67286.0
2016-06-27 14:00:00,116.66,116.81,116.62,116.79,69799.0,93.8947,94.0155,93.8625,93.9994,69799.0
2016-06-27 14:05:00,116.8,116.82,116.52,116.56,60322.0,94.0074,94.0235,93.782,93.8142,60322.0
2016-06-27 14:10:00,116.56,116.63,116.51,116.54,52240.0,93.8142,93.8706,93.774,93.7981,52240.0
2016-06-27 14:15:00,116.54,116.56,116.36,116.4,147079.0,93.7981,93.8142,93.6533,93.6855,147079.0
2016-06-27 14:20:00,116.41,116.63,116.4,116.54,63503.0,93.6935,93.8706,93.6855,93.7981,63503.0
2016-06-27 14:25:00,116.54,116.63,116.52,116.55,91432.0,93.7981,93.8706,93.782,93.8062,91432.0
2016-06-27 14:30:00,116.55,116.67,116.51,116.6,57868.0,93.8062,93.9028,93.774,93.8464,57868.0
2016-06-27 14:35:00,116.62,116.76,116.58,116.69,51723.0,93.8625,93.9752,93.8303,93.9189,51723.0
2016-06-27 14:40:00,116.69,116.78,116.6,116.69,47636.0,93.9189,93.9913,93.8464,93.9189,47636.0
2016-06-27 14:45:00,116.7,116.7,116.42,116.43,58387.0,93.9269,93.9269,93.7016,93.7096,58387.0
2016-06-27 14:50:00,116.43,116.48,116.32,116.33,67983.0,93.7096,93.7499,93.6211,93.6291,67983.0
2016-06-27 14:55:00,116.33,116.35,116.25,116.35,100418.0,93.6291,93.6452,93.5647,93.6452,100418.0
2016-06-27 15:00:00,116.36,116.52,116.35,116.52,79034.0,93.6533,93.782,93.6452,93.782,79034.0
2016-06-27 15:05:00,116.52,116.55,116.38,116.41,59165.0,93.782,93.8062,93.6694,93.6935,59165.0
2016-06-27 15:10:00,116.4,116.5,116.38,116.39,98562.0,93.6855,93.7659,93.6694,93.6774,98562.0
2016-06-27 15:15:00,116.38,116.38,116.24,116.26,101551.0,93.6694,93.6694,93.5567,93.5728,101551.0
2016-06-27 15:20:00,116.25,116.28,116.08,116.1,140399.0,93.5647,93.5889,93.4279,93.444,140399.0
2016-06-27 15:25:00,116.11,116.4,116.11,116.32,124860.0,93.4521,93.6855,93.4521,93.6211,124860.0
2016-06-27 15:30:00,116.31,116.38,116.23,116.32,85973.0,93.613,93.6694,93.5486,93.6211,85973.0
2016-06-27 15:35:00,116.32,116.63,116.27,116.61,149434.0,93.6211,93.8706,93.5808,93.8545,149434.0
2016-06-27 15:40:00,116.6,116.63,116.41,116.43,135748.0,93.8464,93.8706,93.6935,93.7096,135748.0
2016-06-27 15:45:00,116.43,116.56,116.42,116.51,187184.0,93.7096,93.8142,93.7016,93.774,187184.0
2016-06-27 15:50:00,116.5,116.5,116.38,116.4,211793.0,93.7659,93.7659,93.6694,93.6855,211793.0
2016-06-27 15:55:00,116.4,116.5,116.28,116.32,390416.0,93.6855,93.7659,93.5889,93.6211,390416.0
2016-06-28 09:30:00,117.2,117.2,116.83,117.05,247452.0,94.3293,94.3293,94.0316,94.2086,247452.0
2016-06-28 09:35:00,117.04,118.27,117.01,118.11,177624.0,94.2006,95.1905,94.1764,95.0618,177624.0
2016-06-28 09:40:00,118.07,118.45,117.99,118.26,99047.0,95.0296,95.3354,94.9652,95.1825,99047.0
2016-06-28 09:45:00,118.25,118.31,118.11,118.25,111838.0,95.1744,95.2227,95.0618,95.1744,111838.0
2016-06-28 09:50:00,118.25,118.64,118.03,118.6,84818.0,95.1744,95.4883,94.9974,95.4561,84818.0
2016-06-28 09:55:00,118.58,118.61,118.25,118.35,73991.0,95.4401,95.4642,95.1744,95.2549,73991.0
2016-06-28 10:00:00,118.35,118.43,118.29,118.37,67927.0,95.2549,95.3193,95.2066,95.271,67927.0
2016-06-28 10:05:00,118.37,118.41,118.19,118.25,78377.0,95.271,95.3032,95.1262,95.1744,78377.0
2016-06-28 10:10:00,118.24,118.32,118.16,118.27,91214.0,95.1664,95.2308,95.102,95.1905,91214.0
2016-06-28 10:15:00,118.28,118.36,118.19,118.22,70147.0,95.1986,95.263,95.1262,95.1503,70147.0
2016-06-28 10:20:00,118.24,118.28,118.06,118.13,78620.0,95.1664,95.1986,95.0215,95.0779,78620.0
2016-06-28 10:25:00,118.08,118.18,118.01,118.17,50889.0,95.0376,95.1181,94.9813,95.1101,50889.0
2016-06-28 10:30:00,118.18,118.27,118.15,118.22,48470.0,95.1181,95.1905,95.094,95.1503,48470.0
2016-06-28 10:35:00,118.22,118.22,118.09,118.19,43437.0,95.1503,95.1503,95.0457,95.1262,43437.0
2016-06-28 10:40:00,118.2,118.28,118.14,118.17,49903.0,95.1342,95.1986,95.0859,95.1101,49903.0
2016-06-28 10:45:00,118.18,118.32,118.16,118.29,36155.0,95.1181,95.2308,95.102,95.2066,36155.0
2016-06-28 10:50:00,118.28,118.31,118.18,118.21,45340.0,95.1986,95.2227,95.1181,95.1423,45340.0
2016-06-28 10:55:00,118.2,118.2,118.01,118.01,39103.0,95.1342,95.1342,94.9813,94.9813,39103.0
2016-06-28 11:00:00,118.01,118.03,117.79,117.8,51154.0,94.9813,94.9974,94.8042,94.8123,51154.0
2016-06-28 11:05:00,117.8,117.8,117.59,117.62,50603.0,94.8123,94.8123,94.6432,94.6674,50603.0
2016-06-28 11:10:00,117.62,117.75,117.61,117.63,61588.0,94.6674,94.772,94.6593,94.6754,61588.0
2016-06-28 11:15:00,117.65,117.67,117.57,117.58,43453.0,94.6915,94.7076,94.6271,94.6352,43453.0
2016-06-28 11:20:00,117.58,117.58,117.41,117.44,60159.0,94.6352,94.6352,94.4984,94.5225,60159.0
2016-06-28 11:25:00,117.44,117.49,117.37,117.42,46581.0,94.5225,94.5628,94.4662,94.5064,46581.0
2016-06-28 11:30:00,117.42,117.55,117.39,117.54,42364.0,94.5064,94.611,94.4823,94.603,42364.0
2016-06-28 11:35:00,117.54,117.67,117.54,117.67,41235.0,94.603,94.7076,94.603,94.7076,41235.0
2016-06-28 11:40:00,117.66,117.79,117.65,117.73,41892.0,94.6996,94.8042,94.6915,94.7559,41892.0
2016-06-28 11:45:00,117.73,117.81,117.71,117.79,40224.0,94.7559,94.8203,94.7398,94.8042,40224.0
2016-06-28 11:50:00,117.79,117.88,117.72,117.77,47951.0,94.8042,94.8767,94.7479,94.7881,47951.0
2016-06-28 11:55:00,117.76,117.84,117.72,117.76,34161.0,94.7801,94.8445,94.7479,94.7801,34161.0
2016-06-28 12:00:00,117.78,117.92,117.77,117.89,42524.0,94.7962,94.9088,94.7881,94.8847,42524.0
2016-06-28 12:05:00,117.9,117.96,117.89,117.89,40232.0,94.8927,94.941,94.8847,94.8847,40232.0
2016-06-28 12:10:00,117.9,117.97,117.89,117.92,51677.0,94.8927,94.9491,94.8847,94.9088,51677.0
2016-06-28 12:15:00,117.91,118.01,117.91,117.96,42289.0,94.9008,94.9813,94.9008,94.941,42289.0
2016-06-28 12:20:00,117.96,118.0,117.91,117.96,37875.0,94.941,94.9732,94.9008,94.941,37875.0
2016-06-28 12:25:00,117.97,117.98,117.89,117.91,42722.0,94.9491,94.9571,94.8847,94.9008,42722.0
2016-06-28 12:30:00,117.91,118.07,117.9,118.03,29459.0,94.9008,95.0296,94.8927,94.9974,29459.0
2016-06-28 12:35:00,118.04,118.16,118.03,118.11,83638.0,95.0054,95.102,94.9974,95.0618,83638.0
2016-06-28 12:40:00,118.11,118.19,118.11,118.18,51301.0,95.0618,95.1262,95.0618,95.1181,51301.0
2016-06-28 12:45:00,118.18,118.19,118.11,118.14,40928.0,95.1181,95.1262,95.0618,95.0859,40928.0
2016-06-28 12:50:00,118.15,118.31,118.14,118.27,45312.0,95.094,95.2227,95.0859,95.1905,45312.0
2016-06-28 12:55:00,118.27,118.28,118.2,118.26,48921.0,95.1905,95.1986,95.1342,95.1825,48921.0
2016-06-28 13:00:00,118.26,118.31,118.15,118.23,41077.0,95.1825,95.2227,95.094,95.1584,41077.0
2016-06-28 13:05:00,118.24,118.29,118.12,118.13,43052.0,95.1664,95.2066,95.0698,95.0779,43052.0
2016-06-28 13:10:00,118.12,118.15,118.1,118.13,34209.0,95.0698,95.094,95.0537,95.0779,34209.0
2016-06-28 13:15:00,118.12,118.12,117.98,118.02,42421.0,95.0698,95.0698,94.9571,94.9893,42421.0
2016-06-28 13:20:00,118.01,118.03,117.89,117.91,27748.0,94.9813,94.9974,94.8847,94.9008,27748.0
2016-06-28 13:25:00,117.89,117.97,117.87,117.92,39658.0,94.8847,94.9491,94.8686,94.9088,39658.0
2016-06-28 13:30:00,117.91,117.99,117.87,117.97,44200.0,94.9008,94.9652,94.8686,94.9491,44200.0
2016-06-28 13:35:00,117.98,118.01,117.85,117.9,34516.0,94.9571,94.9813,94.8525,94.8927,34516.0
2016-06-28 13:40:00,117.9,117.97,117.85,117.95,65455.0,94.8927,94.9491,94.8525,94.933,65455.0
2016-06-28 13:45:00,117.95,117.97,117.85,117.89,36462.0,94.933,94.9491,94.8525,94.8847,36462.0
2016-06-28 13:50:00,117.9,118.0,117.87,117.95,29927.0,94.8927,94.9732,94.8686,94.933,29927.0
2016-06-28 13:55:00,117.95,118.06,117.95,118.03,36487.0,94.933,95.0215,94.933,94.9974,36487.0
2016-06-28 14:00:00,118.04,118.12,118.01,118.07,42817.0,95.0054,95.0698,94.9813,95.0296,42817.0
2016-06-28 14:05:00,118.08,118.13,118.03,118.07,46526.0,95.0376,95.0779,94.9974,95.0296,46526.0
2016-06-28 14:10:00,118.07,118.1,118.01,118.04,40632.0,95.0296,95.0537,94.9813,95.0054,40632.0
2016-06-28 14:15:00,118.05,118.15,118.03,118.14,44478.0,95.0135,95.094,94.9974,95.0859,44478.0
2016-06-28 14:20:00,118.15,118.16,118.04,118.06,30390.0,95.094,95.102,95.0054,95.0215,30390.0
2016-06-28 14:25:00,118.05,118.17,118.03,118.17,43783.0,95.0135,95.1101,94.9974,95.1101,43783.0
2016-06-28 14:30:00,118.17,118.26,118.13,118.21,45179.0,95.1101,95.1825,95.0779,95.1423,45179.0
2016-06-28 14:35:00,118.21,118.32,118.18,118.29,36813.0,95.1423,95.2308,95.1181,95.2066,36813.0
2016-06-28 14:40:00,118.29,118.3,118.22,118.24,35954.0,95.2066,95.2147,95.1503,95.1664,35954.0
2016-06-28 14:45:00,118.25,118.3,118.22,118.3,32515.0,95.1744,95.2147,95.1503,95.2147,32515.0
2016-06-28 14:50:00,118.29,118.47,118.28,118.41,59194.0,95.2066,95.3515,95.1986,95.3032,59194.0
2016-06-28 14:55:00,118.42,118.53,118.36,118.36,74459.0,95.3113,95.3998,95.263,95.263,74459.0
2016-06-28 15:00:00,118.37,118.4,118.29,118.29,39007.0,95.271,95.2952,95.2066,95.2066,39007.0
2016-06-28 15:05:00,118.3,118.38,118.3,118.32,46819.0,95.2147,95.2791,95.2147,95.2308,46819.0
2016-06-28 15:10:00,118.32,118.45,118.3,118.38,43863.0,95.2308,95.3354,95.2147,95.2791,43863.0
2016-06-28 15:15:00,118.39,118.4,118.3,118.32,44354.0,95.2871,95.2952,95.2147,95.2308,44354.0
2016-06-28 15:20:00,118.32,118.36,118.28,118.31,47013.0,95.2308,95.263,95.1986,95.2227,47013.0
2016-06-28 15:25:00,118.31,118.31,118.14,118.21,46990.0,95.2227,95.2227,95.0859,95.1423,46990.0
2016-06-28 15:30:00,118.2,118.38,118.2,118.3,107279.0,95.1342,95.2791,95.1342,95.2147,107279.0
2016-06-28 15:35:00,118.29,118.43,118.29,118.38,86377.0,95.2066,95.3193,95.2066,95.2791,86377.0
2016-06-28 15:40:00,118.37,118.51,118.37,118.42,96051.0,95.271,95.3837,95.271,95.3113,96051.0
2016-06-28 15:45:00,118.43,118.52,118.42,118.47,100167.0,95.3193,95.3918,95.3113,95.3515,100167.0
2016-06-28 15:50:00,118.48,118.49,118.33,118.38,109902.0,95.3596,95.3676,95.2388,95.2791,109902.0
2016-06-28 15:55:00,118.38,118.5,118.35,118.49,198308.0,95.2791,95.3757,95.2549,95.3676,198308.0
2016-06-29 09:30:00,119.16,119.64,119.0,119.64,131805.0,95.9069,96.2932,95.7781,96.2932,131805.0
2016-06-29 09:35:00,119.64,119.85,119.57,119.79,80968.0,96.2932,96.4622,96.2369,96.4139,80968.0
2016-06-29 09:40:00,119.78,119.9,119.64,119.73,70857.0,96.4059,96.5025,96.2932,96.3656,70857.0
2016-06-29 09:45:00,119.75,119.96,119.61,119.61,53302.0,96.3817,96.5508,96.2691,96.2691,53302.0
2016-06-29 09:50:00,119.6,119.94,119.6,119.82,68034.0,96.261,96.5347,96.261,96.4381,68034.0
2016-06-29 09:55:00,119.8,119.84,119.68,119.71,77363.0,96.422,96.4542,96.3254,96.3495,77363.0
2016-06-29 10:00:00,119.73,119.92,119.7,119.71,69273.0,96.3656,96.5186,96.3415,96.3495,69273.0
2016-06-29 10:05:00,119.71,119.81,119.64,119.75,55981.0,96.3495,96.43,96.2932,96.3817,55981.0
2016-06-29 10:10:00,119.74,119.84,119.67,119.69,40755.0,96.3737,96.4542,96.3173,96.3334,40755.0
2016-06-29 10:15:00,119.7,119.73,119.58,119.58,44741.0,96.3415,96.3656,96.2449,96.2449,44741.0
2016-06-29 10:20:00,119.59,119.64,119.52,119.57,38615.0,96.253,96.2932,96.1966,96.2369,38615.0
2016-06-29 10:25:00,119.58,119.64,119.51,119.58,66783.0,96.2449,96.2932,96.1886,96.2449,66783.0
2016-06-29 10:30:00,119.58,119.63,119.47,119.47,43512.0,96.2449,96.2852,96.1564,96.1564,43512.0
2016-06-29 10:35:00,119.46,119.58,119.4,119.46,82737.0,96.1483,96.2449,96.1,96.1483,82737.0
2016-06-29 10:40:00,119.45,119.58,119.34,119.35,49784.0,96.1403,96.2449,96.0517,96.0598,49784.0
2016-06-29 10:45:00,119.36,119.45,119.34,119.44,35235.0,96.0678,96.1403,96.0517,96.1322,35235.0
2016-06-29 10:50:00,119.43,119.43,119.29,119.32,39041.0,96.1242,96.1242,96.0115,96.0356,39041.0
2016-06-29 10:55:00,119.33,119.39,119.3,119.32,25745.0,96.0437,96.092,96.0196,96.0356,25745.0
2016-06-29 11:00:00,119.33,119.38,119.28,119.33,39062.0,96.0437,96.0839,96.0035,96.0437,39062.0
2016-06-29 11:05:00,119.34,119.35,119.23,119.27,29204.0,96.0517,96.0598,95.9632,95.9954,29204.0
2016-06-29 11:10:00,119.26,119.32,119.19,119.26,39389.0,95.9874,96.0356,95.931,95.9874,39389.0
2016-06-29 11:15:00,119.27,119.37,119.26,119.34,52124.0,95.9954,96.0759,95.9874,96.0517,52124.0
2016-06-29 11:20:00,119.33,119.47,119.31,119.4,49023.0,96.0437,96.1564,96.0276,96.1,49023.0
2016-06-29 11:25:00,119.39,119.47,119.37,119.45,38097.0,96.092,96.1564,96.0759,96.1403,38097.0
2016-06-29 11:30:00,119.45,119.48,119.42,119.44,56228.0,96.1403,96.1644,96.1161,96.1322,56228.0
2016-06-29 11:35:00,119.43,119.51,119.39,119.48,38658.0,96.1242,96.1886,96.092,96.1644,38658.0
2016-06-29 11:40:00,119.48,119.51,119.42,119.43,24972.0,96.1644,96.1886,96.1161,96.1242,24972.0
2016-06-29 11:45:00,119.43,119.44,119.34,119.4,28017.0,96.1242,96.1322,96.0517,96.1,28017.0
2016-06-29 11:50:00,119.41,119.47,119.39,119.41,32098.0,96.1081,96.1564,96.092,96.1081,32098.0
2016-06-29 11:55:00,119.41,119.52,119.38,119.46,36440.0,96.1081,96.1966,96.0839,96.1483,36440.0
2016-06-29 12:00:00,119.46,119.53,119.45,119.45,37305.0,96.1483,96.2047,96.1403,96.1403,37305.0
2016-06-29 12:05:00,119.45,119.55,119.42,119.5,30435.0,96.1403,96.2208,96.1161,96.1805,30435.0
2016-06-29 12:10:00,119.5,119.57,119.5,119.53,29956.0,96.1805,96.2369,96.1805,96.2047,29956.0
2016-06-29 12:15:00,119.54,119.6,119.52,119.53,25949.0,96.2127,96.261,96.1966,96.2047,25949.0
2016-06-29 12:20:00,119.53,119.58,119.52,119.53,25791.0,96.2047,96.2449,96.1966,96.2047,25791.0
2016-06-29 12:25:00,119.53,119.53,119.39,119.45,42913.0,96.2047,96.2047,96.092,96.1403,42913.0
2016-06-29 12:30:00,119.44,119.46,119.3,119.34,48103.0,96.1322,96.1483,96.0196,96.0517,48103.0
2016-06-29 12:35:00,119.36,119.48,119.35,119.46,22038.0,96.0678,96.1644,96.0598,96.1483,22038.0
2016-06-29 12:40:00,119.46,119.47,119.35,119.35,28921.0,96.1483,96.1564,96.0598,96.0598,28921.0
2016-06-29 12:45:00,119.35,119.42,119.31,119.42,26672.0,96.0598,96.1161,96.0276,96.1161,26672.0
2016-06-29 12:50:00,119.42,119.45,119.37,119.43,18449.0,96.1161,96.1403,96.0759,96.1242,18449.0
2016-06-29 12:55:00,119.44,119.46,119.42,119.43,31095.0,96.1322,96.1483,96.1161,96.1242,31095.0
2016-06-29 13:00:00,119.43,119.45,119.41,119.43,24452.0,96.1242,96.1403,96.1081,96.1242,24452.0
2016-06-29 13:05:00,119.43,119.45,119.37,119.4,28448.0,96.1242,96.1403,96.0759,96.1,28448.0
2016-06-29 13:10:00,119.41,119.46,119.38,119.46,23141.0,96.1081,96.1483,96.0839,96.1483,23141.0
2016-06-29 13:15:00,119.45,119.46,119.39,119.39,70130.0,96.1403,96.1483,96.092,96.092,70130.0
2016-06-29 13:20:00,119.39,119.48,119.37,119.39,38323.0,96.092,96.1644,96.0759,96.092,38323.0
2016-06-29 13:25:00,119.39,119.39,119.33,119.34,28406.0,96.092,96.092,96.0437,96.0517,28406.0
2016-06-29 13:30:00,119.34,119.34,119.28,119.3,21729.0,96.0517,96.0517,96.0035,96.0196,21729.0
2016-06-29 13:35:00,119.3,119.34,119.27,119.33,38112.0,96.0196,96.0517,95.9954,96.0437,38112.0
2016-06-29 13:40:00,119.33,119.34,119.25,119.25,29449.0,96.0437,96.0517,95.9793,95.9793,29449.0
2016-06-29 13:45:00,119.25,119.25,119.09,119.11,46486.0,95.9793,95.9793,95.8505,95.8666,46486.0
2016-06-29 13:50:00,119.11,119.21,119.08,119.2,34949.0,95.8666,95.9471,95.8425,95.9391,34949.0
2016-06-29 13:55:00,119.21,119.21,119.13,119.19,36468.0,95.9471,95.9471,95.8827,95.931,36468.0
2016-06-29 14:00:00,119.18,119.3,119.17,119.29,37621.0,95.923,96.0196,95.9149,96.0115,37621.0
2016-06-29 14:05:00,119.29,119.31,119.24,119.26,39233.0,96.0115,96.0276,95.9713,95.9874,39233.0
2016-06-29 14:10:00,119.26,119.29,119.21,119.26,40276.0,95.9874,96.0115,95.9471,95.9874,40276.0
2016-06-29 14:15:00,119.25,119.29,119.24,119.27,35765.0,95.9793,96.0115,95.9713,95.9954,35765.0
2016-06-29 14:20:00,119.27,119.39,119.27,119.38,61180.0,95.9954,96.092,95.9954,96.0839,61180.0
2016-06-29 14:25:00,119.39,119.39,119.27,119.31,47703.0,96.092,96.092,95.9954,96.0276,47703.0
2016-06-29 14:30:00,119.32,119.33,119.22,119.24,49315.0,96.0356,96.0437,95.9552,95.9713,49315.0
2016-06-29 14:35:00,119.25,119.28,119.23,119.25,40762.0,95.9793,96.0035,95.9632,95.9793,40762.0
2016-06-29 14:40:00,119.25,119.27,119.22,119.22,24943.0,95.9793,95.9954,95.9552,95.9552,24943.0
2016-06-29 14:45:00,119.23,119.32,119.21,119.24,59787.0,95.9632,96.0356,95.9471,95.9713,59787.0
2016-06-29 14:50:00,119.24,119.31,119.22,119.28,40815.0,95.9713,96.0276,95.9552,96.0035,40815.0
2016-06-29 14:55:00,119.27,119.35,119.27,119.32,44573.0,95.9954,96.0598,95.9954,96.0356,44573.0
2016-06-29 15:00:00,119.32,119.33,119.28,119.32,58969.0,96.0356,96.0437,96.0035,96.0356,58969.0
2016-06-29 15:05:00,119.31,119.34,119.26,119.29,59470.0,96.0276,96.0517,95.9874,96.0115,59470.0
2016-06-29 15:10:00,119.29,119.35,119.29,119.34,56870.0,96.0115,96.0598,96.0115,96.0517,56870.0
2016-06-29 15:15:00,119.35,119.48,119.35,119.44,58711.0,96.0598,96.1644,96.0598,96.1322,58711.0
2016-06-29 15:20:00,119.45,119.47,119.37,119.41,64997.0,96.1403,96.1564,96.0759,96.1081,64997.0
2016-06-29 15:25:00,119.42,119.45,119.39,119.45,46105.0,96.1161,96.1403,96.092,96.1403,46105.0
2016-06-29 15:30:00,119.45,119.46,119.36,119.43,59908.0,96.1403,96.1483,96.0678,96.1242,59908.0
2016-06-29 15:35:00,119.43,119.44,119.35,119.36,54075.0,96.1242,96.1322,96.0598,96.0678,54075.0
2016-06-29 15:40:00,119.36,119.38,119.26,119.32,83694.0,96.0678,96.0839,95.9874,96.0356,83694.0
2016-06-29 15:45:00,119.32,119.35,119.27,119.29,106999.0,96.0356,96.0598,95.9954,96.0115,106999.0
2016-06-29 15:50:00,119.3,119.36,119.27,119.35,84763.0,96.0196,96.0678,95.9954,96.0598,84763.0
2016-06-29 15:55:00,119.35,119.49,119.32,119.45,165862.0,96.0598,96.1725,96.0356,96.1403,165862.0
2016-06-30 09:30:00,119.68,120.12,119.3,119.53,88549.0,96.3254,96.6795,96.0196,96.2047,88549.0
2016-06-30 09:35:00,119.53,119.77,119.48,119.72,38311.0,96.2047,96.3978,96.1644,96.3576,38311.0
2016-06-30 09:40:00,119.7,120.11,119.62,120.06,50409.0,96.3415,96.6715,96.2771,96.6312,50409.0
2016-06-30 09:45:00,120.03,120.22,119.99,120.03,36596.0,96.6071,96.76,96.5749,96.6071,36596.0
2016-06-30 09:50:00,120.01,120.01,119.76,119.9,38955.0,96.591,96.591,96.3898,96.5025,38955.0
2016-06-30 09:55:00,119.87,119.96,119.79,119.91,60567.0,96.4783,96.5508,96.4139,96.5105,60567.0
2016-06-30 10:00:00,119.91,119.94,119.33,119.38,79527.0,96.5105,96.5347,96.0437,96.0839,79527.0
2016-06-30 10:05:00,119.4,119.74,119.35,119.65,49084.0,96.1,96.3737,96.0598,96.3013,49084.0
2016-06-30 10:10:00,119.65,119.8,119.62,119.8,31010.0,96.3013,96.422,96.2771,96.422,31010.0
2016-06-30 10:15:00,119.8,119.83,119.63,119.66,44686.0,96.422,96.4461,96.2852,96.3093,44686.0
2016-06-30 10:20:00,119.65,119.78,119.64,119.64,30276.0,96.3013,96.4059,96.2932,96.2932,30276.0
2016-06-30 10:25:00,119.64,119.65,119.5,119.55,41310.0,96.2932,96.3013,96.1805,96.2208,41310.0
2016-06-30 10:30:00,119.54,119.63,119.48,119.6,30135.0,96.2127,96.2852,96.1644,96.261,30135.0
2016-06-30 10:35:00,119.63,119.89,119.59,119.89,29068.0,96.2852,96.4944,96.253,96.4944,29068.0
2016-06-30 10:40:00,119.9,120.02,119.9,119.94,37468.0,96.5025,96.599,96.5025,96.5347,37468.0
2016-06-30 10:45:00,119.96,119.96,119.76,119.83,38801.0,96.5508,96.5508,96.3898,96.4461,38801.0
2016-06-30 10:50:00,119.83,119.87,119.74,119.77,32656.0,96.4461,96.4783,96.3737,96.3978,32656.0
2016-06-30 10:55:00,119.75,119.87,119.73,119.86,30565.0,96.3817,96.4783,96.3656,96.4703,30565.0
2016-06-30 11:00:00,119.87,119.97,119.82,119.96,51045.0,96.4783,96.5588,96.4381,96.5508,51045.0
2016-06-30 11:05:00,119.98,120.03,119.88,119.97,31660.0,96.5669,96.6071,96.4864,96.5588,31660.0
2016-06-30 11:10:00,119.97,120.0,119.87,119.95,38676.0,96.5588,96.583,96.4783,96.5427,38676.0
2016-06-30 11:15:00,119.94,120.0,119.8,119.84,48287.0,96.5347,96.583,96.422,96.4542,48287.0
2016-06-30 11:20:00,119.82,119.85,119.71,119.76,30821.0,96.4381,96.4622,96.3495,96.3898,30821.0
2016-06-30 11:25:00,119.77,119.99,119.77,119.96,37289.0,96.3978,96.5749,96.3978,96.5508,37289.0
2016-06-30 11:30:00,119.97,120.13,119.95,119.95,45735.0,96.5588,96.6876,96.5427,96.5427,45735.0
2016-06-30 11:35:00,119.97,120.07,119.86,120.07,37545.0,96.5588,96.6393,96.4703,96.6393,37545.0
2016-06-30 11:40:00,120.07,120.07,119.92,119.92,20119.0,96.6393,96.6393,96.5186,96.5186,20119.0
2016-06-30 11:45:00,119.92,119.98,119.91,119.98,16796.0,96.5186,96.5669,96.5105,96.5669,16796.0
2016-06-30 11:50:00,119.98,119.98,119.85,119.92,18924.0,96.5669,96.5669,96.4622,96.5186,18924.0
2016-06-30 11:55:00,119.91,119.96,119.86,119.95,30237.0,96.5105,96.5508,96.4703,96.5427,30237.0
2016-06-30 12:00:00,119.98,120.11,119.98,120.01,24136.0,96.5669,96.6715,96.5669,96.591,24136.0
2016-06-30 12:05:00,120.01,120.07,120.0,120.06,23327.0,96.591,96.6393,96.583,96.6312,23327.0
2016-06-30 12:10:00,120.06,120.19,120.06,120.16,25330.0,96.6312,96.7359,96.6312,96.7117,25330.0
2016-06-30 12:15:00,120.16,120.3,120.16,120.28,29499.0,96.7117,96.8244,96.7117,96.8083,29499.0
2016-06-30 12:20:00,120.28,120.32,120.19,120.23,40363.0,96.8083,96.8405,96.7359,96.7681,40363.0
2016-06-30 12:25:00,120.22,120.22,120.1,120.15,68837.0,96.76,96.76,96.6634,96.7037,68837.0
2016-06-30 12:30:00,120.16,120.2,120.13,120.17,26896.0,96.7117,96.7439,96.6876,96.7198,26896.0
2016-06-30 12:35:00,120.17,120.29,120.16,120.22,19186.0,96.7198,96.8164,96.7117,96.76,19186.0
2016-06-30 12:40:00,120.24,120.25,120.12,120.13,18646.0,96.7761,96.7842,96.6795,96.6876,18646.0
2016-06-30 12:45:00,120.12,120.19,120.07,120.19,14853.0,96.6795,96.7359,96.6393,96.7359,14853.0
2016-06-30 12:50:00,120.19,120.3,120.18,120.29,27402.0,96.7359,96.8244,96.7278,96.8164,27402.0
2016-06-30 12:55:00,120.27,120.34,120.22,120.22,19240.0,96.8003,96.8566,96.76,96.76,19240.0
2016-06-30 13:00:00,120.22,120.26,120.2,120.24,20240.0,96.76,96.7922,96.7439,96.7761,20240.0
2016-06-30 13:05:00,120.24,120.26,120.17,120.2,15211.0,96.7761,96.7922,96.7198,96.7439,15211.0
2016-06-30 13:10:00,120.2,120.23,120.18,120.2,15180.0,96.7439,96.7681,96.7278,96.7439,15180.0
2016-06-30 13:15:00,120.2,120.24,120.18,120.21,12701.0,96.7439,96.7761,96.7278,96.752,12701.0
2016-06-30 13:20:00,120.2,120.2,120.13,120.17,11712.0,96.7439,96.7439,96.6876,96.7198,11712.0
2016-06-30 13:25:00,120.17,120.17,120.1,120.16,21071.0,96.7198,96.7198,96.6634,96.7117,21071.0
2016-06-30 13:30:00,120.17,120.19,119.97,119.99,24319.0,96.7198,96.7359,96.5588,96.5749,24319.0
2016-06-30 13:35:00,120.0,120.1,119.97,120.09,16107.0,96.583,96.6634,96.5588,96.6554,16107.0
2016-06-30 13:40:00,120.09,120.18,120.08,120.18,14495.0,96.6554,96.7278,96.6473,96.7278,14495.0
2016-06-30 13:45:00,120.18,120.23,120.17,120.2,18459.0,96.7278,96.7681,96.7198,96.7439,18459.0
2016-06-30 13:50:00,120.19,120.21,120.16,120.17,21884.0,96.7359,96.752,96.7117,96.7198,21884.0
2016-06-30 13:55:00,120.17,120.2,120.08,120.2,35453.0,96.7198,96.7439,96.6473,96.7439,35453.0
2016-06-30 14:00:00,120.21,120.25,120.18,120.24,30382.0,96.752,96.7842,96.7278,96.7761,30382.0
2016-06-30 14:05:00,120.25,120.35,120.19,120.34,37841.0,96.7842,96.8647,96.7359,96.8566,37841.0
2016-06-30 14:10:00,120.34,120.4,120.34,120.38,44699.0,96.8566,96.9049,96.8566,96.8888,44699.0
2016-06-30 14:15:00,120.37,120.39,120.31,120.34,46104.0,96.8807,96.8968,96.8325,96.8566,46104.0
2016-06-30 14:20:00,120.34,120.43,120.33,120.35,39641.0,96.8566,96.929,96.8486,96.8647,39641.0
2016-06-30 14:25:00,120.35,120.36,120.26,120.27,63342.0,96.8647,96.8727,96.7922,96.8003,63342.0
2016-06-30 14:30:00,120.27,120.33,120.17,120.19,63862.0,96.8003,96.8486,96.7198,96.7359,63862.0
2016-06-30 14:35:00,120.17,120.25,120.12,120.22,30297.0,96.7198,96.7842,96.6795,96.76,30297.0
2016-06-30 14:40:00,120.22,120.33,120.2,120.32,39468.0,96.76,96.8486,96.7439,96.8405,39468.0
2016-06-30 14:45:00,120.33,120.41,120.31,120.37,34375.0,96.8486,96.9129,96.8325,96.8807,34375.0
2016-06-30 14:50:00,120.37,120.45,120.34,120.42,37705.0,96.8807,96.9451,96.8566,96.921,37705.0
2016-06-30 14:55:00,120.43,120.45,120.33,120.37,46309.0,96.929,96.9451,96.8486,96.8807,46309.0
2016-06-30 15:00:00,120.37,120.39,120.26,120.27,48134.0,96.8807,96.8968,96.7922,96.8003,48134.0
2016-06-30 15:05:00,120.27,120.3,120.23,120.25,52937.0,96.8003,96.8244,96.7681,96.7842,52937.0
2016-06-30 15:10:00,120.25,120.31,120.18,120.23,47413.0,96.7842,96.8325,96.7278,96.7681,47413.0
2016-06-30 15:15:00,120.22,120.22,120.15,120.18,40924.0,96.76,96.76,96.7037,96.7278,40924.0
2016-06-30 15:20:00,120.18,120.21,120.13,120.16,41760.0,96.7278,96.752,96.6876,96.7117,41760.0
2016-06-30 15:25:00,120.16,120.28,120.14,120.27,63681.0,96.7117,96.8083,96.6956,96.8003,63681.0
2016-06-30 15:30:00,120.27,120.29,120.2,120.25,60726.0,96.8003,96.8164,96.7439,96.7842,60726.0
2016-06-30 15:35:00,120.26,120.27,120.14,120.16,67842.0,96.7922,96.8003,96.6956,96.7117,67842.0
2016-06-30 15:40:00,120.16,120.18,119.96,120.0,74714.0,96.7117,96.7278,96.5508,96.583,74714.0
2016-06-30 15:45:00,120.0,120.01,119.94,119.97,84781.0,96.583,96.591,96.5347,96.5588,84781.0
2016-06-30 15:50:00,119.97,120.07,119.96,120.06,104731.0,96.5588,96.6393,96.5508,96.6312,104731.0
2016-06-30 15:55:00,120.07,120.34,120.03,120.33,261518.0,96.6393,96.8566,96.6071,96.8486,261518.0
2016-07-01 09:30:00,119.72,120.34,119.66,120.3,264831.0,96.3576,96.8566,96.3093,96.8244,264831.0
2016-07-01 09:35:00,120.31,120.48,120.26,120.39,58123.0,96.8325,96.9693,96.7922,96.8968,58123.0
2016-07-01 09:40:00,120.38,120.7,120.35,120.65,81218.0,96.8888,97.1464,96.8647,97.1061,81218.0
2016-07-01 09:45:00,120.66,120.79,120.65,120.72,30549.0,97.1142,97.2188,97.1061,97.1624,30549.0
2016-07-01 09:50:00,120.73,120.86,120.72,120.8,29600.0,97.1705,97.2751,97.1624,97.2268,29600.0
2016-07-01 09:55:00,120.8,120.82,120.64,120.74,33936.0,97.2268,97.2429,97.0981,97.1785,33936.0
2016-07-01 10:00:00,120.74,120.85,120.7,120.7,37744.0,97.1785,97.2671,97.1464,97.1464,37744.0
2016-07-01 10:05:00,120.71,120.76,120.58,120.61,43948.0,97.1544,97.1946,97.0498,97.0739,43948.0
2016-07-01 10:10:00,120.63,120.69,120.58,120.66,38750.0,97.09,97.1383,97.0498,97.1142,38750.0
2016-07-01 10:15:00,120.65,120.65,120.48,120.55,54166.0,97.1061,97.1061,96.9693,97.0256,54166.0
2016-07-01 10:20:00,120.53,120.53,120.46,120.48,21562.0,97.0095,97.0095,96.9532,96.9693,21562.0
2016-07-01 10:25:00,120.51,120.55,120.45,120.5,31957.0,96.9934,97.0256,96.9451,96.9854,31957.0
2016-07-01 10:30:00,120.52,120.66,120.51,120.62,31137.0,97.0015,97.1142,96.9934,97.082,31137.0
2016-07-01 10:35:00,120.63,120.65,120.5,120.61,29027.0,97.09,97.1061,96.9854,97.0739,29027.0
2016-07-01 10:40:00,120.6,120.62,120.52,120.52,23817.0,97.0659,97.082,97.0015,97.0015,23817.0
2016-07-01 10:45:00,120.52,120.52,120.35,120.36,27131.0,97.0015,97.0015,96.8647,96.8727,27131.0
2016-07-01 10:50:00,120.36,120.54,120.34,120.53,39768.0,96.8727,97.0176,96.8566,97.0095,39768.0
2016-07-01 10:55:00,120.54,120.62,120.54,120.6,25552.0,97.0176,97.082,97.0176,97.0659,25552.0
2016-07-01 11:00:00,120.59,120.59,120.5,120.53,25763.0,97.0578,97.0578,96.9854,97.0095,25763.0
2016-07-01 11:05:00,120.53,120.56,120.49,120.54,23608.0,97.0095,97.0337,96.9773,97.0176,23608.0
2016-07-01 11:10:00,120.54,120.56,120.49,120.55,33045.0,97.0176,97.0337,96.9773,97.0256,33045.0
2016-07-01 11:15:00,120.56,120.69,120.53,120.67,46048.0,97.0337,97.1383,97.0095,97.1222,46048.0
2016-07-01 11:20:00,120.67,120.73,120.59,120.6,28471.0,97.1222,97.1705,97.0578,97.0659,28471.0
2016-07-01 11:25:00,120.6,120.73,120.57,120.73,34419.0,97.0659,97.1705,97.0417,97.1705,34419.0
2016-07-01 11:30:00,120.73,120.81,120.71,120.79,29654.0,97.1705,97.2349,97.1544,97.2188,29654.0
2016-07-01 11:35:00,120.77,120.8,120.73,120.75,29179.0,97.2027,97.2268,97.1705,97.1866,29179.0
2016-07-01 11:40:00,120.76,120.79,120.71,120.76,20409.0,97.1946,97.2188,97.1544,97.1946,20409.0
2016-07-01 11:45:00,120.76,120.76,120.69,120.75,22318.0,97.1946,97.1946,97.1383,97.1866,22318.0
2016-07-01 11:50:00,120.75,120.75,120.67,120.69,16133.0,97.1866,97.1866,97.1222,97.1383,16133.0
2016-07-01 11:55:00,120.69,120.78,120.69,120.72,19898.0,97.1383,97.2107,97.1383,97.1624,19898.0
2016-07-01 12:00:00,120.72,120.78,120.71,120.78,42069.0,97.1624,97.2107,97.1544,97.2107,42069.0
2016-07-01 12:05:00,120.78,120.79,120.74,120.74,32388.0,97.2107,97.2188,97.1785,97.1785,32388.0
2016-07-01 12:10:00,120.74,120.77,120.67,120.7,19307.0,97.1785,97.2027,97.1222,97.1464,19307.0
2016-07-01 12:15:00,120.7,120.74,120.7,120.73,15151.0,97.1464,97.1785,97.1464,97.1705,15151.0
2016-07-01 12:20:00,120.72,120.72,120.61,120.62,7062.0,97.1624,97.1624,97.0739,97.082,7062.0
2016-07-01 12:25:00,120.63,120.66,120.56,120.6,9632.0,97.09,97.1142,97.0337,97.0659,9632.0
2016-07-01 12:30:00,120.61,120.63,120.55,120.61,8542.0,97.0739,97.09,97.0256,97.0739,8542.0
2016-07-01 12:35:00,120.6,120.66,120.57,120.58,11371.0,97.0659,97.1142,97.0417,97.0498,11371.0
2016-07-01 12:40:00,120.58,120.66,120.57,120.66,9694.0,97.0498,97.1142,97.0417,97.1142,9694.0
2016-07-01 12:45:00,120.66,120.66,120.55,120.55,440684.0,97.1142,97.1142,97.0256,97.0256,440684.0
2016-07-01 12:50:00,120.54,120.59,120.52,120.54,13427.0,97.0176,97.0578,97.0015,97.0176,13427.0
2016-07-01 12:55:00,120.55,120.59,120.53,120.57,13926.0,97.0256,97.0578,97.0095,97.0417,13926.0
2016-07-01 13:00:00,120.58,120.69,120.58,120.67,19869.0,97.0498,97.1383,97.0498,97.1222,19869.0
2016-07-01 13:05:00,120.67,120.71,120.66,120.7,11859.0,97.1222,97.1544,97.1142,97.1464,11859.0
2016-07-01 13:10:00,120.71,120.73,120.61,120.61,19959.0,97.1544,97.1705,97.0739,97.0739,19959.0
2016-07-01 13:15:00,120.61,120.64,120.57,120.61,12887.0,97.0739,97.0981,97.0417,97.0739,12887.0
2016-07-01 13:20:00,120.6,120.64,120.57,120.57,13026.0,97.0659,97.0981,97.0417,97.0417,13026.0
2016-07-01 13:25:00,120.56,120.58,120.43,120.44,15634.0,97.0337,97.0498,96.929,96.9371,15634.0
2016-07-01 13:30:00,120.44,120.53,120.36,120.51,22948.0,96.9371,97.0095,96.8727,96.9934,22948.0
2016-07-01 13:35:00,120.51,120.51,120.42,120.44,14558.0,96.9934,96.9934,96.921,96.9371,14558.0
2016-07-01 13:40:00,120.45,120.47,120.43,120.46,10052.0,96.9451,96.9612,96.929,96.9532,10052.0
2016-07-01 13:45:00,120.47,120.47,120.41,120.45,18027.0,96.9612,96.9612,96.9129,96.9451,18027.0
2016-07-01 13:50:00,120.44,120.45,120.37,120.38,17783.0,96.9371,96.9451,96.8807,96.8888,17783.0
2016-07-01 13:55:00,120.39,120.44,120.38,120.38,11292.0,96.8968,96.9371,96.8888,96.8888,11292.0
2016-07-01 14:00:00,120.39,120.41,120.33,120.38,21944.0,96.8968,96.9129,96.8486,96.8888,21944.0
2016-07-01 14:05:00,120.37,120.43,120.36,120.39,29842.0,96.8807,96.929,96.8727,96.8968,29842.0
2016-07-01 14:10:00,120.39,120.44,120.3,120.32,38939.0,96.8968,96.9371,96.8244,96.8405,38939.0
2016-07-01 14:15:00,120.32,120.35,120.27,120.31,27864.0,96.8405,96.8647,96.8003,96.8325,27864.0
2016-07-01 14:20:00,120.32,120.33,120.26,120.29,20019.0,96.8405,96.8486,96.7922,96.8164,20019.0
2016-07-01 14:25:00,120.29,120.3,120.23,120.27,15270.0,96.8164,96.8244,96.7681,96.8003,15270.0
2016-07-01 14:30:00,120.27,120.29,120.2,120.21,18563.0,96.8003,96.8164,96.7439,96.752,18563.0
2016-07-01 14:35:00,120.22,120.27,120.21,120.24,12558.0,96.76,96.8003,96.752,96.7761,12558.0
2016-07-01 14:40:00,120.24,120.3,120.21,120.21,13151.0,96.7761,96.8244,96.752,96.752,13151.0
2016-07-01 14:45:00,120.22,120.27,120.21,120.27,15233.0,96.76,96.8003,96.752,96.8003,15233.0
2016-07-01 14:50:00,120.28,120.3,120.24,120.25,19143.0,96.8083,96.8244,96.7761,96.7842,19143.0
2016-07-01 14:55:00,120.24,120.34,120.22,120.31,13940.0,96.7761,96.8566,96.76,96.8325,13940.0
2016-07-01 15:00:00,120.3,120.35,120.28,120.31,33136.0,96.8244,96.8647,96.8083,96.8325,33136.0
2016-07-01 15:05:00,120.32,120.44,120.31,120.42,33308.0,96.8405,96.9371,96.8325,96.921,33308.0
2016-07-01 15:10:00,120.43,120.46,120.4,120.41,21097.0,96.929,96.9532,96.9049,96.9129,21097.0
2016-07-01 15:15:00,120.41,120.44,120.38,120.4,25704.0,96.9129,96.9371,96.8888,96.9049,25704.0
2016-07-01 15:20:00,120.41,120.43,120.38,120.39,28393.0,96.9129,96.929,96.8888,96.8968,28393.0
2016-07-01 15:25:00,120.39,120.45,120.38,120.38,28419.0,96.8968,96.9451,96.8888,96.8888,28419.0
2016-07-01 15:30:00,120.38,120.41,120.34,120.37,31353.0,96.8888,96.9129,96.8566,96.8807,31353.0
2016-07-01 15:35:00,120.36,120.39,120.18,120.26,46286.0,96.8727,96.8968,96.7278,96.7922,46286.0
2016-07-01 15:40:00,120.26,120.38,120.26,120.35,34014.0,96.7922,96.8888,96.7922,96.8647,34014.0
2016-07-01 15:45:00,120.34,120.39,120.29,120.32,66755.0,96.8566,96.8968,96.8164,96.8405,66755.0
2016-07-01 15:50:00,120.31,120.45,120.31,120.41,62281.0,96.8325,96.9451,96.8325,96.9129,62281.0
2016-07-01 15:55:00,120.42,120.6,120.38,120.38,148203.0,96.921,97.0659,96.8888,96.8888,148203.0
2016-07-05 09:30:00,120.12,120.65,120.1,120.65,102306.0,96.6795,97.1061,96.6634,97.1061,102306.0
2016-07-05 09:35:00,120.62,120.75,120.48,120.71,84294.0,97.082,97.1866,96.9693,97.1544,84294.0
2016-07-05 09:40:00,120.7,120.8,120.67,120.76,54466.0,97.1464,97.2268,97.1222,97.1946,54466.0
2016-07-05 09:45:00,120.77,120.77,120.55,120.58,41018.0,97.2027,97.2027,97.0256,97.0498,41018.0
2016-07-05 09:50:00,120.58,120.78,120.53,120.64,78859.0,97.0498,97.2107,97.0095,97.0981,78859.0
2016-07-05 09:55:00,120.64,120.71,120.44,120.65,44753.0,97.0981,97.1544,96.9371,97.1061,44753.0
2016-07-05 10:00:00,120.64,120.74,120.53,120.64,46347.0,97.0981,97.1785,97.0095,97.0981,46347.0
2016-07-05 10:05:00,120.64,120.64,120.42,120.47,47115.0,97.0981,97.0981,96.921,96.9612,47115.0
2016-07-05 10:10:00,120.47,120.49,120.32,120.47,39176.0,96.9612,96.9773,96.8405,96.9612,39176.0
2016-07-05 10:15:00,120.45,120.63,120.45,120.62,27920.0,96.9451,97.09,96.9451,97.082,27920.0
2016-07-05 10:20:00,120.61,120.76,120.61,120.76,29513.0,97.0739,97.1946,97.0739,97.1946,29513.0
2016-07-05 10:25:00,120.73,120.74,120.57,120.68,27535.0,97.1705,97.1785,97.0417,97.1303,27535.0
2016-07-05 10:30:00,120.66,120.67,120.58,120.65,35150.0,97.1142,97.1222,97.0498,97.1061,35150.0
2016-07-05 10:35:00,120.64,120.73,120.6,120.69,40208.0,97.0981,97.1705,97.0659,97.1383,40208.0
2016-07-05 10:40:00,120.69,120.76,120.63,120.63,24680.0,97.1383,97.1946,97.09,97.09,24680.0
2016-07-05 10:45:00,120.63,120.68,120.6,120.65,22512.0,97.09,97.1303,97.0659,97.1061,22512.0
2016-07-05 10:50:00,120.64,120.72,120.61,120.63,20898.0,97.0981,97.1624,97.0739,97.09,20898.0
2016-07-05 10:55:00,120.64,120.74,120.63,120.67,34522.0,97.0981,97.1785,97.09,97.1222,34522.0
2016-07-05 11:00:00,120.68,120.71,120.6,120.61,28536.0,97.1303,97.1544,97.0659,97.0739,28536.0
2016-07-05 11:05:00,120.6,120.66,120.57,120.62,26661.0,97.0659,97.1142,97.0417,97.082,26661.0
2016-07-05 11:10:00,120.61,120.62,120.41,120.44,30206.0,97.0739,97.082,96.9129,96.9371,30206.0
2016-07-05 11:15:00,120.46,120.62,120.46,120.57,30072.0,96.9532,97.082,96.9532,97.0417,30072.0
2016-07-05 11:20:00,120.57,120.64,120.55,120.59,23577.0,97.0417,97.0981,97.0256,97.0578,23577.0
2016-07-05 11:25:00,120.59,120.61,120.5,120.55,23861.0,97.0578,97.0739,96.9854,97.0256,23861.0
2016-07-05 11:30:00,120.56,120.63,120.54,120.57,19270.0,97.0337,97.09,97.0176,97.0417,19270.0
2016-07-05 11:35:00,120.56,120.59,120.52,120.58,14334.0,97.0337,97.0578,97.0015,97.0498,14334.0
2016-07-05 11:40:00,120.57,120.59,120.51,120.56,26474.0,97.0417,97.0578,96.9934,97.0337,26474.0
2016-07-05 11:45:00,120.55,120.55,120.45,120.46,35066.0,97.0256,97.0256,96.9451,96.9532,35066.0
2016-07-05 11:50:00,120.46,120.54,120.41,120.54,27799.0,96.9532,97.0176,96.9129,97.0176,27799.0
2016-07-05 11:55:00,120.53,120.54,120.46,120.48,15687.0,97.0095,97.0176,96.9532,96.9693,15687.0
2016-07-05 12:00:00,120.5,120.5,120.35,120.38,62078.0,96.9854,96.9854,96.8647,96.8888,62078.0
2016-07-05 12:05:00,120.38,120.42,120.28,120.29,25618.0,96.8888,96.921,96.8083,96.8164,25618.0
2016-07-05 12:10:00,120.28,120.32,120.24,120.26,17236.0,96.8083,96.8405,96.7761,96.7922,17236.0
2016-07-05 12:15:00,120.27,120.34,120.27,120.33,24191.0,96.8003,96.8566,96.8003,96.8486,24191.0
2016-07-05 12:20:00,120.33,120.37,120.26,120.27,45846.0,96.8486,96.8807,96.7922,96.8003,45846.0
2016-07-05 12:25:00,120.28,120.34,120.26,120.3,24260.0,96.8083,96.8566,96.7922,96.8244,24260.0
2016-07-05 12:30:00,120.3,120.37,120.3,120.34,37715.0,96.8244,96.8807,96.8244,96.8566,37715.0
2016-07-05 12:35:00,120.35,120.38,120.3,120.35,25432.0,96.8647,96.8888,96.8244,96.8647,25432.0
2016-07-05 12:40:00,120.35,120.39,120.32,120.39,22665.0,96.8647,96.8968,96.8405,96.8968,22665.0
2016-07-05 12:45:00,120.4,120.43,120.33,120.34,23138.0,96.9049,96.929,96.8486,96.8566,23138.0
2016-07-05 12:50:00,120.32,120.33,120.21,120.28,32513.0,96.8405,96.8486,96.752,96.8083,32513.0
2016-07-05 12:55:00,120.29,120.42,120.28,120.39,22400.0,96.8164,96.921,96.8083,96.8968,22400.0
2016-07-05 13:00:00,120.4,120.52,120.35,120.52,26780.0,96.9049,97.0015,96.8647,97.0015,26780.0
2016-07-05 13:05:00,120.52,120.67,120.49,120.64,24691.0,97.0015,97.1222,96.9773,97.0981,24691.0
2016-07-05 13:10:00,120.64,120.72,120.63,120.71,39222.0,97.0981,97.1624,97.09,97.1544,39222.0
2016-07-05 13:15:00,120.7,120.7,120.63,120.63,19969.0,97.1464,97.1464,97.09,97.09,19969.0
2016-07-05 13:20:00,120.64,120.69,120.6,120.67,24455.0,97.0981,97.1383,97.0659,97.1222,24455.0
2016-07-05 13:25:00,120.68,120.7,120.66,120.66,20231.0,97.1303,97.1464,97.1142,97.1142,20231.0
2016-07-05 13:30:00,120.65,120.72,120.63,120.7,18570.0,97.1061,97.1624,97.09,97.1464,18570.0
2016-07-05 13:35:00,120.71,120.73,120.55,120.57,26759.0,97.1544,97.1705,97.0256,97.0417,26759.0
2016-07-05 13:40:00,120.56,120.6,120.54,120.6,17645.0,97.0337,97.0659,97.0176,97.0659,17645.0
2016-07-05 13:45:00,120.6,120.63,120.53,120.63,32987.0,97.0659,97.09,97.0095,97.09,32987.0
2016-07-05 13:50:00,120.63,120.68,120.63,120.67,19592.0,97.09,97.1303,97.09,97.1222,19592.0
2016-07-05 13:55:00,120.68,120.73,120.68,120.69,42212.0,97.1303,97.1705,97.1303,97.1383,42212.0
2016-07-05 14:00:00,120.68,120.79,120.65,120.77,44448.0,97.1303,97.2188,97.1061,97.2027,44448.0
2016-07-05 14:05:00,120.76,120.77,120.69,120.72,36292.0,97.1946,97.2027,97.1383,97.1624,36292.0
2016-07-05 14:10:00,120.72,120.78,120.72,120.72,15224.0,97.1624,97.2107,97.1624,97.1624,15224.0
2016-07-05 14:15:00,120.72,120.77,120.71,120.75,22729.0,97.1624,97.2027,97.1544,97.1866,22729.0
2016-07-05 14:20:00,120.77,120.78,120.71,120.73,15569.0,97.2027,97.2107,97.1544,97.1705,15569.0
2016-07-05 14:25:00,120.72,120.74,120.65,120.7,13880.0,97.1624,97.1785,97.1061,97.1464,13880.0
2016-07-05 14:30:00,120.7,120.75,120.68,120.72,15786.0,97.1464,97.1866,97.1303,97.1624,15786.0
2016-07-05 14:35:00,120.73,120.74,120.68,120.68,18825.0,97.1705,97.1785,97.1303,97.1303,18825.0
2016-07-05 14:40:00,120.68,120.71,120.64,120.66,19653.0,97.1303,97.1544,97.0981,97.1142,19653.0
2016-07-05 14:45:00,120.66,120.68,120.6,120.65,31400.0,97.1142,97.1303,97.0659,97.1061,31400.0
2016-07-05 14:50:00,120.65,120.67,120.57,120.66,25222.0,97.1061,97.1222,97.0417,97.1142,25222.0
2016-07-05 14:55:00,120.65,120.72,120.63,120.68,21808.0,97.1061,97.1624,97.09,97.1303,21808.0
2016-07-05 15:00:00,120.69,120.73,120.67,120.73,19720.0,97.1383,97.1705,97.1222,97.1705,19720.0
2016-07-05 15:05:00,120.74,120.74,120.65,120.69,22881.0,97.1785,97.1785,97.1061,97.1383,22881.0
2016-07-05 15:10:00,120.69,120.72,120.65,120.7,19626.0,97.1383,97.1624,97.1061,97.1464,19626.0
2016-07-05 15:15:00,120.68,120.69,120.59,120.59,131828.0,97.1303,97.1383,97.0578,97.0578,131828.0
2016-07-05 15:20:00,120.6,120.61,120.5,120.5,33707.0,97.0659,97.0739,96.9854,96.9854,33707.0
2016-07-05 15:25:00,120.5,120.51,120.43,120.44,56873.0,96.9854,96.9934,96.929,96.9371,56873.0
2016-07-05 15:30:00,120.44,120.57,120.42,120.51,59222.0,96.9371,97.0417,96.921,96.9934,59222.0
2016-07-05 15:35:00,120.52,120.56,120.5,120.53,47021.0,97.0015,97.0337,96.9854,97.0095,47021.0
2016-07-05 15:40:00,120.53,120.65,120.5,120.64,60986.0,97.0095,97.1061,96.9854,97.0981,60986.0
2016-07-05 15:45:00,120.63,120.74,120.61,120.72,78988.0,97.09,97.1785,97.0739,97.1624,78988.0
2016-07-05 15:50:00,120.73,120.74,120.63,120.64,71995.0,97.1705,97.1785,97.09,97.0981,71995.0
2016-07-05 15:55:00,120.64,120.79,120.6,120.72,283262.0,97.0981,97.2188,97.0659,97.1624,283262.0
2016-07-06 09:30:00,119.25,119.55,119.0,119.21,335609.0,95.9793,96.2208,95.7781,95.9471,335609.0
2016-07-06 09:35:00,119.22,119.91,119.22,119.71,143131.0,95.9552,96.5105,95.9552,96.3495,143131.0
2016-07-06 09:40:00,119.67,120.06,119.46,119.61,156620.0,96.3173,96.6312,96.1483,96.2691,156620.0
2016-07-06 09:45:00,119.9,120.35,119.9,120.08,100684.0,96.5025,96.8647,96.5025,96.6473,100684.0
2016-07-06 09:50:00,120.1,120.11,119.88,120.05,113498.0,96.6634,96.6715,96.4864,96.6232,113498.0
2016-07-06 09:55:00,120.06,120.35,120.0,120.31,98711.0,96.6312,96.8647,96.583,96.8325,98711.0
2016-07-06 10:00:00,120.32,120.44,120.15,120.42,102692.0,96.8405,96.9371,96.7037,96.921,102692.0
2016-07-06 10:05:00,120.42,120.44,120.25,120.27,102501.0,96.921,96.9371,96.7842,96.8003,102501.0
2016-07-06 10:10:00,120.29,120.35,120.19,120.35,44902.0,96.8164,96.8647,96.7359,96.8647,44902.0
2016-07-06 10:15:00,120.35,120.4,120.3,120.35,54848.0,96.8647,96.9049,96.8244,96.8647,54848.0
2016-07-06 10:20:00,120.36,120.58,120.36,120.56,68298.0,96.8727,97.0498,96.8727,97.0337,68298.0
2016-07-06 10:25:00,120.56,120.58,120.41,120.42,44274.0,97.0337,97.0498,96.9129,96.921,44274.0
2016-07-06 10:30:00,120.41,120.41,120.3,120.35,48178.0,96.9129,96.9129,96.8244,96.8647,48178.0
2016-07-06 10:35:00,120.35,120.58,120.34,120.57,48865.0,96.8647,97.0498,96.8566,97.0417,48865.0
2016-07-06 10:40:00,120.58,120.66,120.47,120.47,68521.0,97.0498,97.1142,96.9612,96.9612,68521.0
2016-07-06 10:45:00,120.47,120.47,120.27,120.3,58826.0,96.9612,96.9612,96.8003,96.8244,58826.0
2016-07-06 10:50:00,120.31,120.68,120.31,120.68,42470.0,96.8325,97.1303,96.8325,97.1303,42470.0
2016-07-06 10:55:00,120.67,120.79,120.66,120.77,73401.0,97.1222,97.2188,97.1142,97.2027,73401.0
2016-07-06 11:00:00,120.77,120.83,120.75,120.81,111322.0,97.2027,97.251,97.1866,97.2349,111322.0
2016-07-06 11:05:00,120.82,120.96,120.69,120.69,58218.0,97.2429,97.3556,97.1383,97.1383,58218.0
2016-07-06 11:10:00,120.71,120.82,120.56,120.56,73323.0,97.1544,97.2429,97.0337,97.0337,73323.0
2016-07-06 11:15:00,120.56,120.57,120.42,120.46,46769.0,97.0337,97.0417,96.921,96.9532,46769.0
2016-07-06 11:20:00,120.46,120.51,120.38,120.41,60953.0,96.9532,96.9934,96.8888,96.9129,60953.0
2016-07-06 11:25:00,120.41,120.41,120.21,120.24,52087.0,96.9129,96.9129,96.752,96.7761,52087.0
2016-07-06 11:30:00,120.23,120.38,120.23,120.37,47284.0,96.7681,96.8888,96.7681,96.8807,47284.0
2016-07-06 11:35:00,120.38,120.43,120.37,120.39,39167.0,96.8888,96.929,96.8807,96.8968,39167.0
2016-07-06 11:40:00,120.38,120.4,120.29,120.34,31640.0,96.8888,96.9049,96.8164,96.8566,31640.0
2016-07-06 11:45:00,120.32,120.35,120.26,120.27,23837.0,96.8405,96.8647,96.7922,96.8003,23837.0
2016-07-06 11:50:00,120.27,120.37,120.25,120.33,39227.0,96.8003,96.8807,96.7842,96.8486,39227.0
2016-07-06 11:55:00,120.32,120.36,120.3,120.33,24618.0,96.8405,96.8727,96.8244,96.8486,24618.0
2016-07-06 12:00:00,120.33,120.47,120.31,120.46,49574.0,96.8486,96.9612,96.8325,96.9532,49574.0
2016-07-06 12:05:00,120.47,120.49,120.43,120.44,25966.0,96.9612,96.9773,96.929,96.9371,25966.0
2016-07-06 12:10:00,120.46,120.51,120.45,120.47,25851.0,96.9532,96.9934,96.9451,96.9612,25851.0
2016-07-06 12:15:00,120.47,120.51,120.46,120.49,17315.0,96.9612,96.9934,96.9532,96.9773,17315.0
2016-07-06 12:20:00,120.49,120.54,120.39,120.4,43240.0,96.9773,97.0176,96.8968,96.9049,43240.0
2016-07-06 12:25:00,120.4,120.43,120.37,120.4,25831.0,96.9049,96.929,96.8807,96.9049,25831.0
2016-07-06 12:30:00,120.4,120.45,120.39,120.4,47923.0,96.9049,96.9451,96.8968,96.9049,47923.0
2016-07-06 12:35:00,120.39,120.49,120.39,120.41,46775.0,96.8968,96.9773,96.8968,96.9129,46775.0
2016-07-06 12:40:00,120.41,120.42,120.36,120.37,21487.0,96.9129,96.921,96.8727,96.8807,21487.0
2016-07-06 12:45:00,120.36,120.39,120.33,120.37,28268.0,96.8727,96.8968,96.8486,96.8807,28268.0
2016-07-06 12:50:00,120.37,120.42,120.36,120.42,23030.0,96.8807,96.921,96.8727,96.921,23030.0
2016-07-06 12:55:00,120.42,120.52,120.4,120.5,30316.0,96.921,97.0015,96.9049,96.9854,30316.0
2016-07-06 13:00:00,120.5,120.53,120.47,120.53,17167.0,96.9854,97.0095,96.9612,97.0095,17167.0
2016-07-06 13:05:00,120.52,120.54,120.49,120.51,25022.0,97.0015,97.0176,96.9773,96.9934,25022.0
2016-07-06 13:10:00,120.51,120.52,120.39,120.39,28266.0,96.9934,97.0015,96.8968,96.8968,28266.0
2016-07-06 13:15:00,120.4,120.44,120.37,120.44,23861.0,96.9049,96.9371,96.8807,96.9371,23861.0
2016-07-06 13:20:00,120.44,120.45,120.28,120.3,40068.0,96.9371,96.9451,96.8083,96.8244,40068.0
2016-07-06 13:25:00,120.31,120.31,120.26,120.29,27034.0,96.8325,96.8325,96.7922,96.8164,27034.0
2016-07-06 13:30:00,120.28,120.31,120.28,120.29,28300.0,96.8083,96.8325,96.8083,96.8164,28300.0
2016-07-06 13:35:00,120.29,120.33,120.28,120.3,22305.0,96.8164,96.8486,96.8083,96.8244,22305.0
2016-07-06 13:40:00,120.29,120.32,120.22,120.25,32750.0,96.8164,96.8405,96.76,96.7842,32750.0
2016-07-06 13:45:00,120.26,120.28,120.19,120.22,45859.0,96.7922,96.8083,96.7359,96.76,45859.0
2016-07-06 13:50:00,120.23,120.26,120.2,120.25,26221.0,96.7681,96.7922,96.7439,96.7842,26221.0
2016-07-06 13:55:00,120.25,120.27,120.22,120.25,24806.0,96.7842,96.8003,96.76,96.7842,24806.0
2016-07-06 14:00:00,120.26,120.44,120.2,120.42,37807.0,96.7922,96.9371,96.7439,96.921,37807.0
2016-07-06 14:05:00,120.43,120.5,120.43,120.49,32080.0,96.929,96.9854,96.929,96.9773,32080.0
2016-07-06 14:10:00,120.49,120.58,120.48,120.48,44551.0,96.9773,97.0498,96.9693,96.9693,44551.0
2016-07-06 14:15:00,120.49,120.55,120.39,120.53,74795.0,96.9773,97.0256,96.8968,97.0095,74795.0
2016-07-06 14:20:00,120.57,120.59,120.49,120.49,30419.0,97.0417,97.0578,96.9773,96.9773,30419.0
2016-07-06 14:25:00,120.49,120.52,120.45,120.5,32591.0,96.9773,97.0015,96.9451,96.9854,32591.0
2016-07-06 14:30:00,120.51,120.65,120.48,120.65,34986.0,96.9934,97.1061,96.9693,97.1061,34986.0
2016-07-06 14:35:00,120.65,120.87,120.65,120.83,39387.0,97.1061,97.2832,97.1061,97.251,39387.0
2016-07-06 14:40:00,120.83,120.83,120.69,120.69,26730.0,97.251,97.251,97.1383,97.1383,26730.0
2016-07-06 14:45:00,120.69,120.72,120.63,120.65,36178.0,97.1383,97.1624,97.09,97.1061,36178.0
2016-07-06 14:50:00,120.66,120.7,120.63,120.69,31987.0,97.1142,97.1464,97.09,97.1383,31987.0
2016-07-06 14:55:00,120.69,120.72,120.65,120.71,23701.0,97.1383,97.1624,97.1061,97.1544,23701.0
2016-07-06 15:00:00,120.72,120.72,120.65,120.71,25407.0,97.1624,97.1624,97.1061,97.1544,25407.0
2016-07-06 15:05:00,120.72,120.74,120.65,120.71,40104.0,97.1624,97.1785,97.1061,97.1544,40104.0
2016-07-06 15:10:00,120.69,120.71,120.65,120.68,27556.0,97.1383,97.1544,97.1061,97.1303,27556.0
2016-07-06 15:15:00,120.68,120.7,120.61,120.64,39860.0,97.1303,97.1464,97.0739,97.0981,39860.0
2016-07-06 15:20:00,120.63,120.63,120.46,120.47,35687.0,97.09,97.09,96.9532,96.9612,35687.0
2016-07-06 15:25:00,120.48,120.5,120.4,120.46,41808.0,96.9693,96.9854,96.9049,96.9532,41808.0
2016-07-06 15:30:00,120.48,120.54,120.46,120.52,42047.0,96.9693,97.0176,96.9532,97.0015,42047.0
2016-07-06 15:35:00,120.53,120.59,120.52,120.55,37279.0,97.0095,97.0578,97.0015,97.0256,37279.0
2016-07-06 15:40:00,120.57,120.64,120.56,120.61,43618.0,97.0417,97.0981,97.0337,97.0739,43618.0
2016-07-06 15:45:00,120.62,120.64,120.51,120.53,62210.0,97.082,97.0981,96.9934,97.0095,62210.0
2016-07-06 15:50:00,120.53,120.64,120.52,120.64,71479.0,97.0095,97.0981,97.0015,97.0981,71479.0
2016-07-06 15:55:00,120.65,120.72,120.6,120.61,264122.0,97.1061,97.1624,97.0659,97.0739,264122.0
2016-07-07 09:30:00,120.89,121.22,120.76,121.22,116703.0,97.2993,97.5649,97.1946,97.5649,116703.0
2016-07-07 09:35:00,121.2,121.24,120.84,120.92,73960.0,97.5488,97.581,97.259,97.3234,73960.0
2016-07-07 09:40:00,120.91,120.97,120.84,120.86,37404.0,97.3154,97.3637,97.259,97.2751,37404.0
2016-07-07 09:45:00,120.87,120.88,120.56,120.63,58564.0,97.2832,97.2912,97.0337,97.09,58564.0
2016-07-07 09:50:00,120.64,120.66,120.52,120.62,80061.0,97.0981,97.1142,97.0015,97.082,80061.0
2016-07-07 09:55:00,120.63,120.68,120.57,120.67,80114.0,97.09,97.1303,97.0417,97.1222,80114.0
2016-07-07 10:00:00,120.66,120.66,120.57,120.63,40769.0,97.1142,97.1142,97.0417,97.09,40769.0
2016-07-07 10:05:00,120.63,120.67,120.49,120.51,41572.0,97.09,97.1222,96.9773,96.9934,41572.0
2016-07-07 10:10:00,120.5,120.59,120.41,120.58,34917.0,96.9854,97.0578,96.9129,97.0498,34917.0
2016-07-07 10:15:00,120.58,120.63,120.52,120.56,30431.0,97.0498,97.09,97.0015,97.0337,30431.0
2016-07-07 10:20:00,120.56,120.57,120.51,120.55,26550.0,97.0337,97.0417,96.9934,97.0256,26550.0
2016-07-07 10:25:00,120.55,120.62,120.5,120.62,38319.0,97.0256,97.082,96.9854,97.082,38319.0
2016-07-07 10:30:00,120.62,120.67,120.6,120.63,25254.0,97.082,97.1222,97.0659,97.09,25254.0
2016-07-07 10:35:00,120.62,120.72,120.61,120.71,32941.0,97.082,97.1624,97.0739,97.1544,32941.0
2016-07-07 10:40:00,120.72,120.73,120.6,120.69,30480.0,97.1624,97.1705,97.0659,97.1383,30480.0
2016-07-07 10:45:00,120.68,120.72,120.61,120.62,20375.0,97.1303,97.1624,97.0739,97.082,20375.0
2016-07-07 10:50:00,120.62,120.78,120.56,120.72,121940.0,97.082,97.2107,97.0337,97.1624,121940.0
2016-07-07 10:55:00,120.72,120.79,120.66,120.77,71409.0,97.1624,97.2188,97.1142,97.2027,71409.0
2016-07-07 11:00:00,120.75,120.92,120.75,120.83,58568.0,97.1866,97.3234,97.1866,97.251,58568.0
2016-07-07 11:05:00,120.79,120.88,120.78,120.85,22191.0,97.2188,97.2912,97.2107,97.2671,22191.0
2016-07-07 11:10:00,120.86,120.89,120.72,120.78,31529.0,97.2751,97.2993,97.1624,97.2107,31529.0
2016-07-07 11:15:00,120.79,120.86,120.76,120.86,62514.0,97.2188,97.2751,97.1946,97.2751,62514.0
2016-07-07 11:20:00,120.87,120.94,120.81,120.83,54073.0,97.2832,97.3395,97.2349,97.251,54073.0
2016-07-07 11:25:00,120.84,120.9,120.82,120.86,21414.0,97.259,97.3073,97.2429,97.2751,21414.0
2016-07-07 11:30:00,120.85,120.87,120.75,120.78,28279.0,97.2671,97.2832,97.1866,97.2107,28279.0
2016-07-07 11:35:00,120.79,120.8,120.72,120.74,27937.0,97.2188,97.2268,97.1624,97.1785,27937.0
2016-07-07 11:40:00,120.75,120.78,120.73,120.75,38860.0,97.1866,97.2107,97.1705,97.1866,38860.0
2016-07-07 11:45:00,120.74,120.81,120.73,120.77,39695.0,97.1785,97.2349,97.1705,97.2027,39695.0
2016-07-07 11:50:00,120.79,120.79,120.72,120.73,25265.0,97.2188,97.2188,97.1624,97.1705,25265.0
2016-07-07 11:55:00,120.73,120.74,120.68,120.73,39962.0,97.1705,97.1785,97.1303,97.1705,39962.0
2016-07-07 12:00:00,120.72,120.79,120.71,120.73,24818.0,97.1624,97.2188,97.1544,97.1705,24818.0
2016-07-07 12:05:00,120.74,120.74,120.67,120.69,34794.0,97.1785,97.1785,97.1222,97.1383,34794.0
2016-07-07 12:10:00,120.69,120.77,120.68,120.77,18158.0,97.1383,97.2027,97.1303,97.2027,18158.0
2016-07-07 12:15:00,120.77,120.88,120.76,120.83,39900.0,97.2027,97.2912,97.1946,97.251,39900.0
2016-07-07 12:20:00,120.83,120.84,120.72,120.73,137106.0,97.251,97.259,97.1624,97.1705,137106.0
2016-07-07 12:25:00,120.73,120.76,120.6,120.69,44153.0,97.1705,97.1946,97.0659,97.1383,44153.0
2016-07-07 12:30:00,120.68,120.73,120.65,120.65,16174.0,97.1303,97.1705,97.1061,97.1061,16174.0
2016-07-07 12:35:00,120.64,120.71,120.6,120.71,22342.0,97.0981,97.1544,97.0659,97.1544,22342.0
2016-07-07 12:40:00,120.71,120.76,120.69,120.73,18909.0,97.1544,97.1946,97.1383,97.1705,18909.0
2016-07-07 12:45:00,120.73,120.75,120.67,120.72,18929.0,97.1705,97.1866,97.1222,97.1624,18929.0
2016-07-07 12:50:00,120.71,120.73,120.61,120.62,22194.0,97.1544,97.1705,97.0739,97.082,22194.0
2016-07-07 12:55:00,120.6,120.66,120.59,120.6,24587.0,97.0659,97.1142,97.0578,97.0659,24587.0
2016-07-07 13:00:00,120.59,120.63,120.57,120.59,21963.0,97.0578,97.09,97.0417,97.0578,21963.0
2016-07-07 13:05:00,120.59,120.62,120.56,120.6,24388.0,97.0578,97.082,97.0337,97.0659,24388.0
2016-07-07 13:10:00,120.61,120.63,120.52,120.52,26886.0,97.0739,97.09,97.0015,97.0015,26886.0
2016-07-07 13:15:00,120.52,120.56,120.5,120.56,13109.0,97.0015,97.0337,96.9854,97.0337,13109.0
2016-07-07 13:20:00,120.55,120.55,120.47,120.5,14076.0,97.0256,97.0256,96.9612,96.9854,14076.0
2016-07-07 13:25:00,120.51,120.59,120.51,120.57,22257.0,96.9934,97.0578,96.9934,97.0417,22257.0
2016-07-07 13:30:00,120.56,120.76,120.56,120.74,17360.0,97.0337,97.1946,97.0337,97.1785,17360.0
2016-07-07 13:35:00,120.74,120.81,120.72,120.8,19171.0,97.1785,97.2349,97.1624,97.2268,19171.0
2016-07-07 13:40:00,120.8,120.81,120.68,120.79,14710.0,97.2268,97.2349,97.1303,97.2188,14710.0
2016-07-07 13:45:00,120.8,120.83,120.75,120.81,15675.0,97.2268,97.251,97.1866,97.2349,15675.0
2016-07-07 13:50:00,120.82,120.83,120.75,120.8,13809.0,97.2429,97.251,97.1866,97.2268,13809.0
2016-07-07 13:55:00,120.8,120.85,120.78,120.83,21821.0,97.2268,97.2671,97.2107,97.251,21821.0
2016-07-07 14:00:00,120.84,120.89,120.78,120.89,23006.0,97.259,97.2993,97.2107,97.2993,23006.0
2016-07-07 14:05:00,120.89,120.92,120.83,120.83,24184.0,97.2993,97.3234,97.251,97.251,24184.0
2016-07-07 14:10:00,120.81,120.83,120.72,120.75,25514.0,97.2349,97.251,97.1624,97.1866,25514.0
2016-07-07 14:15:00,120.76,120.77,120.68,120.69,13103.0,97.1946,97.2027,97.1303,97.1383,13103.0
2016-07-07 14:20:00,120.68,120.74,120.63,120.63,13222.0,97.1303,97.1785,97.09,97.09,13222.0
2016-07-07 14:25:00,120.63,120.74,120.62,120.74,24015.0,97.09,97.1785,97.082,97.1785,24015.0
2016-07-07 14:30:00,120.74,120.77,120.62,120.65,18544.0,97.1785,97.2027,97.082,97.1061,18544.0
2016-07-07 14:35:00,120.65,120.7,120.62,120.68,14221.0,97.1061,97.1464,97.082,97.1303,14221.0
2016-07-07 14:40:00,120.69,120.7,120.6,120.63,11485.0,97.1383,97.1464,97.0659,97.09,11485.0
2016-07-07 14:45:00,120.64,120.7,120.62,120.69,14593.0,97.0981,97.1464,97.082,97.1383,14593.0
2016-07-07 14:50:00,120.69,120.72,120.61,120.71,31343.0,97.1383,97.1624,97.0739,97.1544,31343.0
2016-07-07 14:55:00,120.72,120.73,120.6,120.64,17692.0,97.1624,97.1705,97.0659,97.0981,17692.0
2016-07-07 15:00:00,120.64,120.8,120.63,120.79,30511.0,97.0981,97.2268,97.09,97.2188,30511.0
2016-07-07 15:05:00,120.79,120.81,120.74,120.8,15853.0,97.2188,97.2349,97.1785,97.2268,15853.0
2016-07-07 15:10:00,120.8,120.85,120.77,120.79,24268.0,97.2268,97.2671,97.2027,97.2188,24268.0
2016-07-07 15:15:00,120.79,120.79,120.71,120.78,41231.0,97.2188,97.2188,97.1544,97.2107,41231.0
2016-07-07 15:20:00,120.78,120.81,120.73,120.73,33702.0,97.2107,97.2349,97.1705,97.1705,33702.0
2016-07-07 15:25:00,120.73,120.76,120.71,120.72,22546.0,97.1705,97.1946,97.1544,97.1624,22546.0
2016-07-07 15:30:00,120.73,120.85,120.71,120.8,30425.0,97.1705,97.2671,97.1544,97.2268,30425.0
2016-07-07 15:35:00,120.8,120.87,120.77,120.81,32162.0,97.2268,97.2832,97.2027,97.2349,32162.0
2016-07-07 15:40:00,120.8,120.89,120.8,120.87,57193.0,97.2268,97.2993,97.2268,97.2832,57193.0
2016-07-07 15:45:00,120.88,120.97,120.87,120.88,66245.0,97.2912,97.3637,97.2832,97.2912,66245.0
2016-07-07 15:50:00,120.87,120.94,120.83,120.89,62547.0,97.2832,97.3395,97.251,97.2993,62547.0
2016-07-07 15:55:00,120.9,120.97,120.81,120.87,272270.0,97.3073,97.3637,97.2349,97.2832,272270.0
2016-07-08 09:30:00,121.22,121.52,121.1,121.34,133650.0,97.5649,97.8063,97.4683,97.6615,133650.0
2016-07-08 09:35:00,121.35,121.44,121.23,121.44,31521.0,97.6695,97.7419,97.5729,97.7419,31521.0
2016-07-08 09:40:00,121.46,121.5,121.24,121.31,48631.0,97.758,97.7902,97.581,97.6373,48631.0
2016-07-08 09:45:00,121.32,121.35,121.22,121.25,59559.0,97.6454,97.6695,97.5649,97.589,59559.0
2016-07-08 09:50:00,121.24,121.28,121.08,121.08,74667.0,97.581,97.6132,97.4522,97.4522,74667.0
2016-07-08 09:55:00,121.08,121.24,121.08,121.16,61735.0,97.4522,97.581,97.4522,97.5166,61735.0
2016-07-08 10:00:00,121.17,121.29,121.08,121.22,109059.0,97.5246,97.6212,97.4522,97.5649,109059.0
2016-07-08 10:05:00,121.24,121.36,121.19,121.36,63100.0,97.581,97.6776,97.5407,97.6776,63100.0
2016-07-08 10:10:00,121.37,121.43,121.36,121.42,51449.0,97.6856,97.7339,97.6776,97.7258,51449.0
2016-07-08 10:15:00,121.42,121.46,121.37,121.44,34887.0,97.7258,97.758,97.6856,97.7419,34887.0
2016-07-08 10:20:00,121.45,121.61,121.43,121.49,39224.0,97.75,97.8788,97.7339,97.7822,39224.0
2016-07-08 10:25:00,121.5,121.64,121.49,121.59,30060.0,97.7902,97.9029,97.7822,97.8627,30060.0
2016-07-08 10:30:00,121.59,121.61,121.55,121.57,30119.0,97.8627,97.8788,97.8305,97.8466,30119.0
2016-07-08 10:35:00,121.58,121.66,121.55,121.59,18590.0,97.8546,97.919,97.8305,97.8627,18590.0
2016-07-08 10:40:00,121.59,121.64,121.58,121.63,26881.0,97.8627,97.9029,97.8546,97.8949,26881.0
2016-07-08 10:45:00,121.62,121.64,121.56,121.59,30175.0,97.8868,97.9029,97.8385,97.8627,30175.0
2016-07-08 10:50:00,121.59,121.6,121.51,121.54,23553.0,97.8627,97.8707,97.7983,97.8224,23553.0
2016-07-08 10:55:00,121.53,121.58,121.49,121.52,23116.0,97.8144,97.8546,97.7822,97.8063,23116.0
2016-07-08 11:00:00,121.54,121.65,121.5,121.64,32255.0,97.8224,97.911,97.7902,97.9029,32255.0
2016-07-08 11:05:00,121.63,121.68,121.56,121.6,41801.0,97.8949,97.9351,97.8385,97.8707,41801.0
2016-07-08 11:10:00,121.61,121.65,121.56,121.56,41596.0,97.8788,97.911,97.8385,97.8385,41596.0
2016-07-08 11:15:00,121.55,121.6,121.4,121.46,61644.0,97.8305,97.8707,97.7098,97.758,61644.0
2016-07-08 11:20:00,121.47,121.48,121.32,121.32,46688.0,97.7661,97.7741,97.6454,97.6454,46688.0
2016-07-08 11:25:00,121.33,121.47,121.3,121.43,58361.0,97.6534,97.7661,97.6293,97.7339,58361.0
2016-07-08 11:30:00,121.43,121.51,121.43,121.46,45846.0,97.7339,97.7983,97.7339,97.758,45846.0
2016-07-08 11:35:00,121.47,121.59,121.44,121.59,32480.0,97.7661,97.8627,97.7419,97.8627,32480.0
2016-07-08 11:40:00,121.6,121.65,121.55,121.55,36115.0,97.8707,97.911,97.8305,97.8305,36115.0
2016-07-08 11:45:00,121.56,121.6,121.51,121.54,35442.0,97.8385,97.8707,97.7983,97.8224,35442.0
2016-07-08 11:50:00,121.54,121.59,121.51,121.51,32887.0,97.8224,97.8627,97.7983,97.7983,32887.0
2016-07-08 11:55:00,121.52,121.57,121.49,121.53,27284.0,97.8063,97.8466,97.7822,97.8144,27284.0
2016-07-08 12:00:00,121.53,121.54,121.4,121.41,18837.0,97.8144,97.8224,97.7098,97.7178,18837.0
2016-07-08 12:05:00,121.4,121.41,121.33,121.34,13506.0,97.7098,97.7178,97.6534,97.6615,13506.0
2016-07-08 12:10:00,121.33,121.37,121.32,121.37,12865.0,97.6534,97.6856,97.6454,97.6856,12865.0
2016-07-08 12:15:00,121.37,121.39,121.28,121.28,9643.0,97.6856,97.7017,97.6132,97.6132,9643.0
2016-07-08 12:20:00,121.28,121.29,121.2,121.26,16805.0,97.6132,97.6212,97.5488,97.5971,16805.0
2016-07-08 12:25:00,121.26,121.27,121.2,121.23,17173.0,97.5971,97.6051,97.5488,97.5729,17173.0
2016-07-08 12:30:00,121.23,121.3,121.22,121.28,17268.0,97.5729,97.6293,97.5649,97.6132,17268.0
2016-07-08 12:35:00,121.28,121.31,121.26,121.27,21589.0,97.6132,97.6373,97.5971,97.6051,21589.0
2016-07-08 12:40:00,121.27,121.32,121.26,121.29,15021.0,97.6051,97.6454,97.5971,97.6212,15021.0
2016-07-08 12:45:00,121.29,121.34,121.27,121.34,12293.0,97.6212,97.6615,97.6051,97.6615,12293.0
2016-07-08 12:50:00,121.34,121.4,121.32,121.39,18317.0,97.6615,97.7098,97.6454,97.7017,18317.0
2016-07-08 12:55:00,121.39,121.4,121.37,121.39,13284.0,97.7017,97.7098,97.6856,97.7017,13284.0
2016-07-08 13:00:00,121.39,121.44,121.38,121.42,21863.0,97.7017,97.7419,97.6937,97.7258,21863.0
2016-07-08 13:05:00,121.44,121.46,121.41,121.44,22988.0,97.7419,97.758,97.7178,97.7419,22988.0
2016-07-08 13:10:00,121.44,121.44,121.4,121.4,14555.0,97.7419,97.7419,97.7098,97.7098,14555.0
2016-07-08 13:15:00,121.39,121.39,121.31,121.33,24891.0,97.7017,97.7017,97.6373,97.6534,24891.0
2016-07-08 13:20:00,121.33,121.41,121.33,121.41,20588.0,97.6534,97.7178,97.6534,97.7178,20588.0
2016-07-08 13:25:00,121.41,121.42,121.37,121.41,26508.0,97.7178,97.7258,97.6856,97.7178,26508.0
2016-07-08 13:30:00,121.42,121.46,121.41,121.43,25471.0,97.7258,97.758,97.7178,97.7339,25471.0
2016-07-08 13:35:00,121.43,121.43,121.37,121.38,21563.0,97.7339,97.7339,97.6856,97.6937,21563.0
2016-07-08 13:40:00,121.38,121.42,121.37,121.39,17017.0,97.6937,97.7258,97.6856,97.7017,17017.0
2016-07-08 13:45:00,121.4,121.43,121.36,121.37,24499.0,97.7098,97.7339,97.6776,97.6856,24499.0
2016-07-08 13:50:00,121.37,121.38,121.34,121.37,11619.0,97.6856,97.6937,97.6615,97.6856,11619.0
2016-07-08 13:55:00,121.38,121.42,121.38,121.42,15600.0,97.6937,97.7258,97.6937,97.7258,15600.0
2016-07-08 14:00:00,121.42,121.44,121.39,121.43,33089.0,97.7258,97.7419,97.7017,97.7339,33089.0
2016-07-08 14:05:00,121.44,121.5,121.42,121.49,28753.0,97.7419,97.7902,97.7258,97.7822,28753.0
2016-07-08 14:10:00,121.48,121.53,121.45,121.53,27021.0,97.7741,97.8144,97.75,97.8144,27021.0
2016-07-08 14:15:00,121.52,121.59,121.52,121.58,33043.0,97.8063,97.8627,97.8063,97.8546,33043.0
2016-07-08 14:20:00,121.58,121.61,121.55,121.57,20751.0,97.8546,97.8788,97.8305,97.8466,20751.0
2016-07-08 14:25:00,121.56,121.58,121.52,121.57,32535.0,97.8385,97.8546,97.8063,97.8466,32535.0
2016-07-08 14:30:00,121.57,121.65,121.57,121.65,46235.0,97.8466,97.911,97.8466,97.911,46235.0
2016-07-08 14:35:00,121.65,121.69,121.54,121.58,44336.0,97.911,97.9432,97.8224,97.8546,44336.0
2016-07-08 14:40:00,121.59,121.6,121.51,121.54,33642.0,97.8627,97.8707,97.7983,97.8224,33642.0
2016-07-08 14:45:00,121.54,121.57,121.52,121.56,17085.0,97.8224,97.8466,97.8063,97.8385,17085.0
2016-07-08 14:50:00,121.56,121.58,121.53,121.56,34601.0,97.8385,97.8546,97.8144,97.8385,34601.0
2016-07-08 14:55:00,121.55,121.56,121.46,121.47,27759.0,97.8305,97.8385,97.758,97.7661,27759.0
2016-07-08 15:00:00,121.48,121.48,121.37,121.39,42627.0,97.7741,97.7741,97.6856,97.7017,42627.0
2016-07-08 15:05:00,121.4,121.44,121.35,121.43,24161.0,97.7098,97.7419,97.6695,97.7339,24161.0
2016-07-08 15:10:00,121.44,121.47,121.4,121.45,26527.0,97.7419,97.7661,97.7098,97.75,26527.0
2016-07-08 15:15:00,121.44,121.44,121.35,121.38,26013.0,97.7419,97.7419,97.6695,97.6937,26013.0
2016-07-08 15:20:00,121.37,121.41,121.34,121.35,33300.0,97.6856,97.7178,97.6615,97.6695,33300.0
2016-07-08 15:25:00,121.35,121.38,121.28,121.29,41336.0,97.6695,97.6937,97.6132,97.6212,41336.0
2016-07-08 15:30:00,121.29,121.3,121.25,121.26,41344.0,97.6212,97.6293,97.589,97.5971,41344.0
2016-07-08 15:35:00,121.25,121.27,121.23,121.25,49878.0,97.589,97.6051,97.5729,97.589,49878.0
2016-07-08 15:40:00,121.25,121.25,121.15,121.18,58708.0,97.589,97.589,97.5085,97.5327,58708.0
2016-07-08 15:45:00,121.19,121.21,121.17,121.2,53516.0,97.5407,97.5568,97.5246,97.5488,53516.0
2016-07-08 15:50:00,121.2,121.22,121.15,121.21,76229.0,97.5488,97.5649,97.5085,97.5568,76229.0
2016-07-08 15:55:00,121.21,121.32,121.2,121.25,181028.0,97.5568,97.6454,97.5488,97.589,181028.0
2016-07-11 09:30:00,121.69,121.83,121.47,121.66,83004.0,97.9432,98.0558,97.7661,97.919,83004.0
2016-07-11 09:35:00,121.67,121.7,121.46,121.56,27759.0,97.9271,97.9512,97.758,97.8385,27759.0
2016-07-11 09:40:00,121.56,121.72,121.54,121.65,28322.0,97.8385,97.9673,97.8224,97.911,28322.0
2016-07-11 09:45:00,121.66,121.77,121.59,121.71,92145.0,97.919,98.0075,97.8627,97.9593,92145.0
2016-07-11 09:50:00,121.68,121.99,121.63,121.97,85301.0,97.9351,98.1846,97.8949,98.1685,85301.0
2016-07-11 09:55:00,121.97,122.01,121.78,121.9,68682.0,98.1685,98.2007,98.0156,98.1122,68682.0
2016-07-11 10:00:00,121.9,121.9,121.71,121.82,44978.0,98.1122,98.1122,97.9593,98.0478,44978.0
2016-07-11 10:05:00,121.82,121.85,121.69,121.79,44098.0,98.0478,98.0719,97.9432,98.0236,44098.0
2016-07-11 10:10:00,121.79,121.85,121.63,121.68,33262.0,98.0236,98.0719,97.8949,97.9351,33262.0
2016-07-11 10:15:00,121.68,121.74,121.65,121.74,14057.0,97.9351,97.9834,97.911,97.9834,14057.0
2016-07-11 10:20:00,121.75,121.83,121.67,121.7,22399.0,97.9915,98.0558,97.9271,97.9512,22399.0
2016-07-11 10:25:00,121.68,121.72,121.6,121.65,22595.0,97.9351,97.9673,97.8707,97.911,22595.0
2016-07-11 10:30:00,121.66,121.7,121.6,121.63,22617.0,97.919,97.9512,97.8707,97.8949,22617.0
2016-07-11 10:35:00,121.63,121.77,121.62,121.76,22390.0,97.8949,98.0075,97.8868,97.9995,22390.0
2016-07-11 10:40:00,121.75,121.81,121.69,121.78,26904.0,97.9915,98.0397,97.9432,98.0156,26904.0
2016-07-11 10:45:00,121.78,121.87,121.76,121.83,52791.0,98.0156,98.088,97.9995,98.0558,52791.0
2016-07-11 10:50:00,121.81,121.84,121.79,121.83,28001.0,98.0397,98.0639,98.0236,98.0558,28001.0
2016-07-11 10:55:00,121.83,121.84,121.8,121.81,26856.0,98.0558,98.0639,98.0317,98.0397,26856.0
2016-07-11 11:00:00,121.81,121.86,121.79,121.84,43254.0,98.0397,98.08,98.0236,98.0639,43254.0
2016-07-11 11:05:00,121.85,121.98,121.85,121.95,46689.0,98.0719,98.1766,98.0719,98.1524,46689.0
2016-07-11 11:10:00,121.97,122.02,121.91,121.93,38649.0,98.1685,98.2088,98.1202,98.1363,38649.0
2016-07-11 11:15:00,121.93,121.99,121.93,121.98,26882.0,98.1363,98.1846,98.1363,98.1766,26882.0
2016-07-11 11:20:00,121.97,121.98,121.84,121.86,53589.0,98.1685,98.1766,98.0639,98.08,53589.0
2016-07-11 11:25:00,121.87,121.92,121.86,121.88,40893.0,98.088,98.1283,98.08,98.0961,40893.0
2016-07-11 11:30:00,121.88,121.97,121.87,121.97,38133.0,98.0961,98.1685,98.088,98.1685,38133.0
2016-07-11 11:35:00,121.97,121.97,121.86,121.9,31867.0,98.1685,98.1685,98.08,98.1122,31867.0
2016-07-11 11:40:00,121.91,121.93,121.89,121.91,12393.0,98.1202,98.1363,98.1041,98.1202,12393.0
2016-07-11 11:45:00,121.89,121.93,121.88,121.91,23706.0,98.1041,98.1363,98.0961,98.1202,23706.0
2016-07-11 11:50:00,121.91,121.94,121.87,121.93,14491.0,98.1202,98.1444,98.088,98.1363,14491.0
2016-07-11 11:55:00,121.96,121.97,121.88,121.91,29095.0,98.1605,98.1685,98.0961,98.1202,29095.0
2016-07-11 12:00:00,121.93,121.94,121.87,121.9,14740.0,98.1363,98.1444,98.088,98.1122,14740.0
2016-07-11 12:05:00,121.9,121.93,121.86,121.92,31891.0,98.1122,98.1363,98.08,98.1283,31891.0
2016-07-11 12:10:00,121.91,121.92,121.86,121.88,13730.0,98.1202,98.1283,98.08,98.0961,13730.0
2016-07-11 12:15:00,121.88,121.93,121.86,121.92,15997.0,98.0961,98.1363,98.08,98.1283,15997.0
2016-07-11 12:20:00,121.91,121.91,121.87,121.9,17215.0,98.1202,98.1202,98.088,98.1122,17215.0
2016-07-11 12:25:00,121.91,121.92,121.88,121.89,14402.0,98.1202,98.1283,98.0961,98.1041,14402.0
2016-07-11 12:30:00,121.88,121.92,121.86,121.89,45064.0,98.0961,98.1283,98.08,98.1041,45064.0
2016-07-11 12:35:00,121.88,121.93,121.87,121.91,41938.0,98.0961,98.1363,98.088,98.1202,41938.0
2016-07-11 12:40:00,121.91,121.97,121.87,121.97,39496.0,98.1202,98.1685,98.088,98.1685,39496.0
2016-07-11 12:45:00,121.95,121.98,121.9,121.91,14738.0,98.1524,98.1766,98.1122,98.1202,14738.0
2016-07-11 12:50:00,121.91,121.97,121.89,121.9,11369.0,98.1202,98.1685,98.1041,98.1122,11369.0
2016-07-11 12:55:00,121.89,121.98,121.89,121.94,13924.0,98.1041,98.1766,98.1041,98.1444,13924.0
2016-07-11 13:00:00,121.97,121.98,121.92,121.95,15499.0,98.1685,98.1766,98.1283,98.1524,15499.0
2016-07-11 13:05:00,121.95,121.95,121.88,121.89,53038.0,98.1524,98.1524,98.0961,98.1041,53038.0
2016-07-11 13:10:00,121.89,121.92,121.88,121.9,45642.0,98.1041,98.1283,98.0961,98.1122,45642.0
2016-07-11 13:15:00,121.9,121.93,121.84,121.89,37012.0,98.1122,98.1363,98.0639,98.1041,37012.0
2016-07-11 13:20:00,121.89,121.9,121.84,121.87,14106.0,98.1041,98.1122,98.0639,98.088,14106.0
2016-07-11 13:25:00,121.87,121.89,121.86,121.88,9637.0,98.088,98.1041,98.08,98.0961,9637.0
2016-07-11 13:30:00,121.87,121.92,121.85,121.91,22725.0,98.088,98.1283,98.0719,98.1202,22725.0
2016-07-11 13:35:00,121.91,121.92,121.84,121.86,27102.0,98.1202,98.1283,98.0639,98.08,27102.0
2016-07-11 13:40:00,121.86,121.92,121.85,121.9,18821.0,98.08,98.1283,98.0719,98.1122,18821.0
2016-07-11 13:45:00,121.9,121.93,121.88,121.9,42039.0,98.1122,98.1363,98.0961,98.1122,42039.0
2016-07-11 13:50:00,121.89,121.95,121.87,121.9,30501.0,98.1041,98.1524,98.088,98.1122,30501.0
2016-07-11 13:55:00,121.9,121.92,121.84,121.85,27787.0,98.1122,98.1283,98.0639,98.0719,27787.0
2016-07-11 14:00:00,121.85,121.88,121.81,121.86,32927.0,98.0719,98.0961,98.0397,98.08,32927.0
2016-07-11 14:05:00,121.85,121.95,121.84,121.92,31311.0,98.0719,98.1524,98.0639,98.1283,31311.0
2016-07-11 14:10:00,121.92,121.92,121.88,121.9,17158.0,98.1283,98.1283,98.0961,98.1122,17158.0
2016-07-11 14:15:00,121.91,121.92,121.87,121.9,14444.0,98.1202,98.1283,98.088,98.1122,14444.0
2016-07-11 14:20:00,121.91,121.91,121.84,121.87,69003.0,98.1202,98.1202,98.0639,98.088,69003.0
2016-07-11 14:25:00,121.87,121.91,121.86,121.89,15728.0,98.088,98.1202,98.08,98.1041,15728.0
2016-07-11 14:30:00,121.89,121.95,121.88,121.95,16784.0,98.1041,98.1524,98.0961,98.1524,16784.0
2016-07-11 14:35:00,121.94,121.97,121.93,121.96,26505.0,98.1444,98.1685,98.1363,98.1605,26505.0
2016-07-11 14:40:00,121.96,121.97,121.94,121.95,19533.0,98.1605,98.1685,98.1444,98.1524,19533.0
2016-07-11 14:45:00,121.95,121.99,121.9,121.92,40582.0,98.1524,98.1846,98.1122,98.1283,40582.0
2016-07-11 14:50:00,121.93,121.96,121.91,121.96,15006.0,98.1363,98.1605,98.1202,98.1605,15006.0
2016-07-11 14:55:00,121.96,121.96,121.93,121.94,19438.0,98.1605,98.1605,98.1363,98.1444,19438.0
2016-07-11 15:00:00,121.94,121.97,121.93,121.96,22832.0,98.1444,98.1685,98.1363,98.1605,22832.0
2016-07-11 15:05:00,121.96,122.04,121.95,122.04,39355.0,98.1605,98.2249,98.1524,98.2249,39355.0
2016-07-11 15:10:00,122.03,122.05,122.02,122.05,24834.0,98.2168,98.2329,98.2088,98.2329,24834.0
2016-07-11 15:15:00,122.06,122.1,122.05,122.08,31369.0,98.241,98.2732,98.2329,98.2571,31369.0
2016-07-11 15:20:00,122.09,122.11,122.07,122.11,18557.0,98.2651,98.2812,98.249,98.2812,18557.0
2016-07-11 15:25:00,122.1,122.11,122.06,122.11,29458.0,98.2732,98.2812,98.241,98.2812,29458.0
2016-07-11 15:30:00,122.1,122.11,122.02,122.08,32706.0,98.2732,98.2812,98.2088,98.2571,32706.0
2016-07-11 15:35:00,122.08,122.12,122.05,122.07,50036.0,98.2571,98.2892,98.2329,98.249,50036.0
2016-07-11 15:40:00,122.07,122.11,122.05,122.06,49083.0,98.249,98.2812,98.2329,98.241,49083.0
2016-07-11 15:45:00,122.05,122.06,121.99,122.05,48790.0,98.2329,98.241,98.1846,98.2329,48790.0
2016-07-11 15:50:00,122.04,122.07,121.99,122.07,60675.0,98.2249,98.249,98.1846,98.249,60675.0
2016-07-11 15:55:00,122.07,122.07,121.96,122.0,101205.0,98.249,98.249,98.1605,98.1927,101205.0
2016-07-12 09:30:00,122.0,122.59,121.96,122.2,127186.0,98.1927,98.6675,98.1605,98.3536,127186.0
2016-07-12 09:35:00,122.17,122.29,122.01,122.29,81647.0,98.3295,98.4261,98.2007,98.4261,81647.0
2016-07-12 09:40:00,122.29,122.39,122.14,122.24,126960.0,98.4261,98.5066,98.3053,98.3858,126960.0
2016-07-12 09:45:00,122.2,122.31,122.12,122.25,90562.0,98.3536,98.4422,98.2892,98.3939,90562.0
2016-07-12 09:50:00,122.22,122.34,122.14,122.23,59248.0,98.3697,98.4663,98.3053,98.3778,59248.0
2016-07-12 09:55:00,122.24,122.28,122.08,122.21,39353.0,98.3858,98.418,98.2571,98.3617,39353.0
2016-07-12 10:00:00,122.18,122.33,122.18,122.21,41299.0,98.3375,98.4583,98.3375,98.3617,41299.0
2016-07-12 10:05:00,122.22,122.29,122.19,122.2,50537.0,98.3697,98.4261,98.3456,98.3536,50537.0
2016-07-12 10:10:00,122.2,122.26,122.13,122.2,92507.0,98.3536,98.4019,98.2973,98.3536,92507.0
2016-07-12 10:15:00,122.2,122.25,122.15,122.19,213985.0,98.3536,98.3939,98.3134,98.3456,213985.0
2016-07-12 10:20:00,122.21,122.33,122.2,122.33,25945.0,98.3617,98.4583,98.3536,98.4583,25945.0
2016-07-12 10:25:00,122.32,122.48,122.28,122.48,27487.0,98.4502,98.579,98.418,98.579,27487.0
2016-07-12 10:30:00,122.49,122.52,122.44,122.48,29580.0,98.587,98.6112,98.5468,98.579,29580.0
2016-07-12 10:35:00,122.49,122.51,122.4,122.4,27213.0,98.587,98.6031,98.5146,98.5146,27213.0
2016-07-12 10:40:00,122.39,122.42,122.3,122.41,33077.0,98.5066,98.5307,98.4341,98.5227,33077.0
2016-07-12 10:45:00,122.4,122.55,122.4,122.5,26161.0,98.5146,98.6353,98.5146,98.5951,26161.0
2016-07-12 10:50:00,122.51,122.52,122.44,122.47,31075.0,98.6031,98.6112,98.5468,98.571,31075.0
2016-07-12 10:55:00,122.46,122.5,122.38,122.38,26780.0,98.5629,98.5951,98.4985,98.4985,26780.0
2016-07-12 11:00:00,122.39,122.43,122.36,122.41,20317.0,98.5066,98.5388,98.4824,98.5227,20317.0
2016-07-12 11:05:00,122.41,122.53,122.37,122.5,20183.0,98.5227,98.6192,98.4905,98.5951,20183.0
2016-07-12 11:10:00,122.48,122.53,122.46,122.52,15978.0,98.579,98.6192,98.5629,98.6112,15978.0
2016-07-12 11:15:00,122.51,122.58,122.47,122.57,18770.0,98.6031,98.6595,98.571,98.6514,18770.0
2016-07-12 11:20:00,122.56,122.57,122.51,122.55,44526.0,98.6434,98.6514,98.6031,98.6353,44526.0
2016-07-12 11:25:00,122.55,122.58,122.47,122.51,39616.0,98.6353,98.6595,98.571,98.6031,39616.0
2016-07-12 11:30:00,122.5,122.51,122.45,122.46,25950.0,98.5951,98.6031,98.5549,98.5629,25950.0
2016-07-12 11:35:00,122.46,122.51,122.45,122.47,26173.0,98.5629,98.6031,98.5549,98.571,26173.0
2016-07-12 11:40:00,122.48,122.5,122.45,122.46,20882.0,98.579,98.5951,98.5549,98.5629,20882.0
2016-07-12 11:45:00,122.48,122.48,122.42,122.42,26580.0,98.579,98.579,98.5307,98.5307,26580.0
2016-07-12 11:50:00,122.43,122.44,122.41,122.44,28524.0,98.5388,98.5468,98.5227,98.5468,28524.0
2016-07-12 11:55:00,122.46,122.47,122.41,122.41,25989.0,98.5629,98.571,98.5227,98.5227,25989.0
2016-07-12 12:00:00,122.41,122.41,122.38,122.38,30782.0,98.5227,98.5227,98.4985,98.4985,30782.0
2016-07-12 12:05:00,122.38,122.41,122.36,122.37,27563.0,98.4985,98.5227,98.4824,98.4905,27563.0
2016-07-12 12:10:00,122.37,122.4,122.36,122.37,32416.0,98.4905,98.5146,98.4824,98.4905,32416.0
2016-07-12 12:15:00,122.38,122.38,122.29,122.32,43088.0,98.4985,98.4985,98.4261,98.4502,43088.0
2016-07-12 12:20:00,122.31,122.32,122.28,122.29,21604.0,98.4422,98.4502,98.418,98.4261,21604.0
2016-07-12 12:25:00,122.3,122.33,122.27,122.28,25650.0,98.4341,98.4583,98.41,98.418,25650.0
2016-07-12 12:30:00,122.29,122.34,122.26,122.33,17202.0,98.4261,98.4663,98.4019,98.4583,17202.0
2016-07-12 12:35:00,122.33,122.33,122.26,122.32,15782.0,98.4583,98.4583,98.4019,98.4502,15782.0
2016-07-12 12:40:00,122.31,122.32,122.28,122.31,34542.0,98.4422,98.4502,98.418,98.4422,34542.0
2016-07-12 12:45:00,122.3,122.31,122.24,122.24,32350.0,98.4341,98.4422,98.3858,98.3858,32350.0
2016-07-12 12:50:00,122.26,122.3,122.25,122.27,18082.0,98.4019,98.4341,98.3939,98.41,18082.0
2016-07-12 12:55:00,122.27,122.27,122.18,122.21,12564.0,98.41,98.41,98.3375,98.3617,12564.0
2016-07-12 13:00:00,122.21,122.25,122.21,122.22,18130.0,98.3617,98.3939,98.3617,98.3697,18130.0
2016-07-12 13:05:00,122.22,122.25,122.21,122.22,17764.0,98.3697,98.3939,98.3617,98.3697,17764.0
2016-07-12 13:10:00,122.22,122.3,122.2,122.29,15871.0,98.3697,98.4341,98.3536,98.4261,15871.0
2016-07-12 13:15:00,122.29,122.29,122.25,122.27,13358.0,98.4261,98.4261,98.3939,98.41,13358.0
2016-07-12 13:20:00,122.27,122.28,122.22,122.25,28468.0,98.41,98.418,98.3697,98.3939,28468.0
2016-07-12 13:25:00,122.23,122.32,122.23,122.32,10838.0,98.3778,98.4502,98.3778,98.4502,10838.0
2016-07-12 13:30:00,122.33,122.34,122.3,122.31,22639.0,98.4583,98.4663,98.4341,98.4422,22639.0
2016-07-12 13:35:00,122.32,122.35,122.3,122.32,19513.0,98.4502,98.4744,98.4341,98.4502,19513.0
2016-07-12 13:40:00,122.32,122.33,122.29,122.3,36557.0,98.4502,98.4583,98.4261,98.4341,36557.0
2016-07-12 13:45:00,122.29,122.32,122.21,122.26,50718.0,98.4261,98.4502,98.3617,98.4019,50718.0
2016-07-12 13:50:00,122.26,122.28,122.21,122.23,30846.0,98.4019,98.418,98.3617,98.3778,30846.0
2016-07-12 13:55:00,122.23,122.24,122.13,122.16,47470.0,98.3778,98.3858,98.2973,98.3214,47470.0
2016-07-12 14:00:00,122.16,122.23,122.16,122.21,20227.0,98.3214,98.3778,98.3214,98.3617,20227.0
2016-07-12 14:05:00,122.2,122.24,122.18,122.22,24683.0,98.3536,98.3858,98.3375,98.3697,24683.0
2016-07-12 14:10:00,122.22,122.26,122.17,122.19,49250.0,98.3697,98.4019,98.3295,98.3456,49250.0
2016-07-12 14:15:00,122.2,122.33,122.19,122.3,35547.0,98.3536,98.4583,98.3456,98.4341,35547.0
2016-07-12 14:20:00,122.3,122.32,122.26,122.32,12448.0,98.4341,98.4502,98.4019,98.4502,12448.0
2016-07-12 14:25:00,122.32,122.33,122.26,122.3,38196.0,98.4502,98.4583,98.4019,98.4341,38196.0
2016-07-12 14:30:00,122.29,122.34,122.26,122.28,49543.0,98.4261,98.4663,98.4019,98.418,49543.0
2016-07-12 14:35:00,122.27,122.28,122.24,122.26,14270.0,98.41,98.418,98.3858,98.4019,14270.0
2016-07-12 14:40:00,122.27,122.35,122.26,122.33,15760.0,98.41,98.4744,98.4019,98.4583,15760.0
2016-07-12 14:45:00,122.33,122.38,122.31,122.37,33801.0,98.4583,98.4985,98.4422,98.4905,33801.0
2016-07-12 14:50:00,122.38,122.38,122.29,122.32,48109.0,98.4985,98.4985,98.4261,98.4502,48109.0
2016-07-12 14:55:00,122.32,122.32,122.2,122.21,67616.0,98.4502,98.4502,98.3536,98.3617,67616.0
2016-07-12 15:00:00,122.22,122.29,122.22,122.28,17617.0,98.3697,98.4261,98.3697,98.418,17617.0
2016-07-12 15:05:00,122.28,122.28,122.22,122.25,23723.0,98.418,98.418,98.3697,98.3939,23723.0
2016-07-12 15:10:00,122.24,122.28,122.21,122.23,24462.0,98.3858,98.418,98.3617,98.3778,24462.0
2016-07-12 15:15:00,122.23,122.24,122.2,122.22,31076.0,98.3778,98.3858,98.3536,98.3697,31076.0
2016-07-12 15:20:00,122.23,122.29,122.23,122.29,22434.0,98.3778,98.4261,98.3778,98.4261,22434.0
2016-07-12 15:25:00,122.29,122.31,122.25,122.28,32590.0,98.4261,98.4422,98.3939,98.418,32590.0
2016-07-12 15:30:00,122.28,122.29,122.25,122.26,23369.0,98.418,98.4261,98.3939,98.4019,23369.0
2016-07-12 15:35:00,122.26,122.32,122.25,122.29,28322.0,98.4019,98.4502,98.3939,98.4261,28322.0
2016-07-12 15:40:00,122.29,122.31,122.25,122.25,37330.0,98.4261,98.4422,98.3939,98.3939,37330.0
2016-07-12 15:45:00,122.25,122.27,122.19,122.2,97579.0,98.3939,98.41,98.3456,98.3536,97579.0
2016-07-12 15:50:00,122.21,122.21,122.07,122.16,111197.0,98.3617,98.3617,98.249,98.3214,111197.0
2016-07-12 15:55:00,122.17,122.26,122.15,122.21,117757.0,98.3295,98.4019,98.3134,98.3617,117757.0
2016-07-13 09:30:00,122.36,122.57,122.16,122.2,98761.0,98.4824,98.6514,98.3214,98.3536,98761.0
2016-07-13 09:35:00,122.22,122.41,122.19,122.35,56943.0,98.3697,98.5227,98.3456,98.4744,56943.0
2016-07-13 09:40:00,122.35,122.4,122.28,122.4,75877.0,98.4744,98.5146,98.418,98.5146,75877.0
2016-07-13 09:45:00,122.4,122.67,122.37,122.62,117621.0,98.5146,98.7319,98.4905,98.6917,117621.0
2016-07-13 09:50:00,122.63,122.67,122.43,122.56,42859.0,98.6997,98.7319,98.5388,98.6434,42859.0
2016-07-13 09:55:00,122.57,122.61,122.35,122.39,79536.0,98.6514,98.6836,98.4744,98.5066,79536.0
2016-07-13 10:00:00,122.39,122.42,122.23,122.31,45161.0,98.5066,98.5307,98.3778,98.4422,45161.0
2016-07-13 10:05:00,122.33,122.46,122.31,122.43,25631.0,98.4583,98.5629,98.4422,98.5388,25631.0
2016-07-13 10:10:00,122.44,122.53,122.37,122.38,36420.0,98.5468,98.6192,98.4905,98.4985,36420.0
2016-07-13 10:15:00,122.39,122.44,122.29,122.3,34252.0,98.5066,98.5468,98.4261,98.4341,34252.0
2016-07-13 10:20:00,122.3,122.5,122.21,122.46,59828.0,98.4341,98.5951,98.3617,98.5629,59828.0
2016-07-13 10:25:00,122.45,122.5,122.4,122.46,17509.0,98.5549,98.5951,98.5146,98.5629,17509.0
2016-07-13 10:30:00,122.46,122.5,122.39,122.48,39794.0,98.5629,98.5951,98.5066,98.579,39794.0
2016-07-13 10:35:00,122.48,122.51,122.46,122.49,19634.0,98.579,98.6031,98.5629,98.587,19634.0
2016-07-13 10:40:00,122.49,122.5,122.44,122.45,30058.0,98.587,98.5951,98.5468,98.5549,30058.0
2016-07-13 10:45:00,122.45,122.58,122.42,122.58,21085.0,98.5549,98.6595,98.5307,98.6595,21085.0
2016-07-13 10:50:00,122.58,122.6,122.55,122.6,19699.0,98.6595,98.6756,98.6353,98.6756,19699.0
2016-07-13 10:55:00,122.59,122.6,122.54,122.58,15878.0,98.6675,98.6756,98.6273,98.6595,15878.0
2016-07-13 11:00:00,122.58,122.6,122.5,122.6,19249.0,98.6595,98.6756,98.5951,98.6756,19249.0
2016-07-13 11:05:00,122.59,122.65,122.54,122.65,37872.0,98.6675,98.7158,98.6273,98.7158,37872.0
2016-07-13 11:10:00,122.65,122.75,122.65,122.73,35100.0,98.7158,98.7963,98.7158,98.7802,35100.0
2016-07-13 11:15:00,122.73,122.75,122.67,122.69,36556.0,98.7802,98.7963,98.7319,98.748,36556.0
2016-07-13 11:20:00,122.69,122.7,122.65,122.65,24040.0,98.748,98.7561,98.7158,98.7158,24040.0
2016-07-13 11:25:00,122.65,122.7,122.56,122.59,21880.0,98.7158,98.7561,98.6434,98.6675,21880.0
2016-07-13 11:30:00,122.59,122.6,122.54,122.54,40549.0,98.6675,98.6756,98.6273,98.6273,40549.0
2016-07-13 11:35:00,122.53,122.56,122.5,122.52,16807.0,98.6192,98.6434,98.5951,98.6112,16807.0
2016-07-13 11:40:00,122.52,122.54,122.45,122.46,23260.0,98.6112,98.6273,98.5549,98.5629,23260.0
2016-07-13 11:45:00,122.46,122.46,122.32,122.32,31063.0,98.5629,98.5629,98.4502,98.4502,31063.0
2016-07-13 11:50:00,122.33,122.34,122.23,122.23,44523.0,98.4583,98.4663,98.3778,98.3778,44523.0
2016-07-13 11:55:00,122.24,122.31,122.21,122.29,31697.0,98.3858,98.4422,98.3617,98.4261,31697.0
2016-07-13 12:00:00,122.29,122.33,122.22,122.26,33215.0,98.4261,98.4583,98.3697,98.4019,33215.0
2016-07-13 12:05:00,122.25,122.34,122.25,122.33,25448.0,98.3939,98.4663,98.3939,98.4583,25448.0
2016-07-13 12:10:00,122.33,122.34,122.25,122.29,19735.0,98.4583,98.4663,98.3939,98.4261,19735.0
2016-07-13 12:15:00,122.3,122.39,122.3,122.34,33253.0,98.4341,98.5066,98.4341,98.4663,33253.0
2016-07-13 12:20:00,122.34,122.38,122.34,122.35,17233.0,98.4663,98.4985,98.4663,98.4744,17233.0
2016-07-13 12:25:00,122.34,122.37,122.28,122.28,46799.0,98.4663,98.4905,98.418,98.418,46799.0
2016-07-13 12:30:00,122.28,122.29,122.22,122.25,16841.0,98.418,98.4261,98.3697,98.3939,16841.0
2016-07-13 12:35:00,122.25,122.36,122.23,122.25,89073.0,98.3939,98.4824,98.3778,98.3939,89073.0
2016-07-13 12:40:00,122.26,122.3,122.19,122.3,31029.0,98.4019,98.4341,98.3456,98.4341,31029.0
2016-07-13 12:45:00,122.3,122.44,122.3,122.44,30149.0,98.4341,98.5468,98.4341,98.5468,30149.0
2016-07-13 12:50:00,122.44,122.5,122.42,122.49,40610.0,98.5468,98.5951,98.5307,98.587,40610.0
2016-07-13 12:55:00,122.49,122.55,122.49,122.55,29481.0,98.587,98.6353,98.587,98.6353,29481.0
2016-07-13 13:00:00,122.55,122.55,122.49,122.52,40225.0,98.6353,98.6353,98.587,98.6112,40225.0
2016-07-13 13:05:00,122.52,122.66,122.52,122.65,30666.0,98.6112,98.7239,98.6112,98.7158,30666.0
2016-07-13 13:10:00,122.66,122.68,122.65,122.68,33211.0,98.7239,98.74,98.7158,98.74,33211.0
2016-07-13 13:15:00,122.69,122.72,122.68,122.69,19246.0,98.748,98.7722,98.74,98.748,19246.0
2016-07-13 13:20:00,122.7,122.71,122.68,122.69,19122.0,98.7561,98.7641,98.74,98.748,19122.0
2016-07-13 13:25:00,122.69,122.71,122.68,122.68,21579.0,98.748,98.7641,98.74,98.74,21579.0
2016-07-13 13:30:00,122.68,122.71,122.58,122.6,45213.0,98.74,98.7641,98.6595,98.6756,45213.0
2016-07-13 13:35:00,122.6,122.67,122.57,122.67,22495.0,98.6756,98.7319,98.6514,98.7319,22495.0
2016-07-13 13:40:00,122.67,122.71,122.66,122.66,8061.0,98.7319,98.7641,98.7239,98.7239,8061.0
2016-07-13 13:45:00,122.65,122.71,122.63,122.7,16424.0,98.7158,98.7641,98.6997,98.7561,16424.0
2016-07-13 13:50:00,122.7,122.74,122.58,122.59,29572.0,98.7561,98.7883,98.6595,98.6675,29572.0
2016-07-13 13:55:00,122.6,122.69,122.58,122.69,39895.0,98.6756,98.748,98.6595,98.748,39895.0
2016-07-13 14:00:00,122.7,122.74,122.67,122.71,13774.0,98.7561,98.7883,98.7319,98.7641,13774.0
2016-07-13 14:05:00,122.72,122.81,122.72,122.77,27253.0,98.7722,98.8446,98.7722,98.8124,27253.0
2016-07-13 14:10:00,122.77,122.86,122.76,122.85,16225.0,98.8124,98.8848,98.8044,98.8768,16225.0
2016-07-13 14:15:00,122.85,122.86,122.82,122.85,28840.0,98.8768,98.8848,98.8527,98.8768,28840.0
2016-07-13 14:20:00,122.85,122.89,122.84,122.88,24781.0,98.8768,98.909,98.8687,98.9009,24781.0
2016-07-13 14:25:00,122.87,122.95,122.87,122.94,35814.0,98.8929,98.9573,98.8929,98.9492,35814.0
2016-07-13 14:30:00,122.95,122.96,122.85,122.87,37844.0,98.9573,98.9653,98.8768,98.8929,37844.0
2016-07-13 14:35:00,122.87,122.95,122.86,122.89,24550.0,98.8929,98.9573,98.8848,98.909,24550.0
2016-07-13 14:40:00,122.89,122.94,122.85,122.92,40116.0,98.909,98.9492,98.8768,98.9331,40116.0
2016-07-13 14:45:00,122.93,123.0,122.89,122.99,74603.0,98.9412,98.9975,98.909,98.9895,74603.0
2016-07-13 14:50:00,122.98,122.99,122.9,122.91,23335.0,98.9814,98.9895,98.917,98.9251,23335.0
2016-07-13 14:55:00,122.9,122.98,122.9,122.97,25679.0,98.917,98.9814,98.917,98.9734,25679.0
2016-07-13 15:00:00,122.96,123.02,122.93,123.02,42871.0,98.9653,99.0136,98.9412,99.0136,42871.0
2016-07-13 15:05:00,123.01,123.02,122.9,122.94,37679.0,99.0056,99.0136,98.917,98.9492,37679.0
2016-07-13 15:10:00,122.93,122.95,122.84,122.84,20571.0,98.9412,98.9573,98.8687,98.8687,20571.0
2016-07-13 15:15:00,122.85,122.86,122.78,122.83,24872.0,98.8768,98.8848,98.8205,98.8607,24872.0
2016-07-13 15:20:00,122.82,122.83,122.71,122.76,32517.0,98.8527,98.8607,98.7641,98.8044,32517.0
2016-07-13 15:25:00,122.77,122.81,122.74,122.79,22182.0,98.8124,98.8446,98.7883,98.8285,22182.0
2016-07-13 15:30:00,122.79,122.92,122.76,122.92,39210.0,98.8285,98.9331,98.8044,98.9331,39210.0
2016-07-13 15:35:00,122.91,122.92,122.85,122.9,69079.0,98.9251,98.9331,98.8768,98.917,69079.0
2016-07-13 15:40:00,122.89,122.93,122.86,122.91,25973.0,98.909,98.9412,98.8848,98.9251,25973.0
2016-07-13 15:45:00,122.91,122.92,122.87,122.88,30315.0,98.9251,98.9331,98.8929,98.9009,30315.0
2016-07-13 15:50:00,122.88,122.89,122.84,122.84,38315.0,98.9009,98.909,98.8687,98.8687,38315.0
2016-07-13 15:55:00,122.84,122.88,122.81,122.82,94436.0,98.8687,98.9009,98.8446,98.8527,94436.0
2016-07-14 09:30:00,123.7,123.82,123.41,123.48,187922.0,99.5609,99.6575,99.3275,99.3839,187922.0
2016-07-14 09:35:00,123.49,123.65,123.06,123.17,39253.0,99.3919,99.5207,99.0458,99.1344,39253.0
2016-07-14 09:40:00,123.19,123.28,123.01,123.15,70657.0,99.1504,99.2229,99.0056,99.1183,70657.0
2016-07-14 09:45:00,123.15,123.51,123.11,123.51,50613.0,99.1183,99.408,99.0861,99.408,50613.0
2016-07-14 09:50:00,123.49,123.65,123.35,123.5,56400.0,99.3919,99.5207,99.2792,99.4,56400.0
2016-07-14 09:55:00,123.54,123.62,123.51,123.61,35097.0,99.4321,99.4965,99.408,99.4885,35097.0
2016-07-14 10:00:00,123.64,123.69,123.54,123.58,30054.0,99.5126,99.5529,99.4321,99.4643,30054.0
2016-07-14 10:05:00,123.57,123.72,123.55,123.71,37467.0,99.4563,99.577,99.4402,99.569,37467.0
2016-07-14 10:10:00,123.71,123.73,123.54,123.56,34087.0,99.569,99.5851,99.4321,99.4482,34087.0
2016-07-14 10:15:00,123.57,123.67,123.51,123.55,36993.0,99.4563,99.5368,99.408,99.4402,36993.0
2016-07-14 10:20:00,123.55,123.61,123.45,123.54,45522.0,99.4402,99.4885,99.3597,99.4321,45522.0
2016-07-14 10:25:00,123.54,123.62,123.46,123.57,33723.0,99.4321,99.4965,99.3678,99.4563,33723.0
2016-07-14 10:30:00,123.57,123.75,123.56,123.73,56702.0,99.4563,99.6012,99.4482,99.5851,56702.0
2016-07-14 10:35:00,123.72,123.79,123.71,123.74,49569.0,99.577,99.6334,99.569,99.5931,49569.0
2016-07-14 10:40:00,123.74,123.78,123.68,123.7,45014.0,99.5931,99.6253,99.5448,99.5609,45014.0
2016-07-14 10:45:00,123.69,123.71,123.51,123.52,37633.0,99.5529,99.569,99.408,99.4161,37633.0
2016-07-14 10:50:00,123.51,123.61,123.47,123.6,22531.0,99.408,99.4885,99.3758,99.4804,22531.0
2016-07-14 10:55:00,123.61,123.62,123.53,123.58,27580.0,99.4885,99.4965,99.4241,99.4643,27580.0
2016-07-14 11:00:00,123.58,123.67,123.57,123.64,28089.0,99.4643,99.5368,99.4563,99.5126,28089.0
2016-07-14 11:05:00,123.65,123.76,123.65,123.76,27090.0,99.5207,99.6092,99.5207,99.6092,27090.0
2016-07-14 11:10:00,123.75,123.79,123.72,123.78,30536.0,99.6012,99.6334,99.577,99.6253,30536.0
2016-07-14 11:15:00,123.77,123.91,123.75,123.91,1153708.0,99.6173,99.7299,99.6012,99.7299,1153708.0
2016-07-14 11:20:00,123.91,124.07,123.9,124.06,58959.0,99.7299,99.8587,99.7219,99.8507,58959.0
2016-07-14 11:25:00,124.05,124.21,124.03,124.14,52967.0,99.8426,99.9714,99.8265,99.9151,52967.0
2016-07-14 11:30:00,124.14,124.15,124.06,124.06,39169.0,99.9151,99.9231,99.8507,99.8507,39169.0
2016-07-14 11:35:00,124.06,124.11,123.94,123.96,53751.0,99.8507,99.8909,99.7541,99.7702,53751.0
2016-07-14 11:40:00,123.96,124.0,123.85,123.86,74770.0,99.7702,99.8024,99.6817,99.6897,74770.0
2016-07-14 11:45:00,123.86,124.05,123.84,124.01,35665.0,99.6897,99.8426,99.6736,99.8104,35665.0
2016-07-14 11:50:00,124.01,124.09,123.98,124.01,23965.0,99.8104,99.8748,99.7863,99.8104,23965.0
2016-07-14 11:55:00,124.01,124.09,123.96,124.07,32605.0,99.8104,99.8748,99.7702,99.8587,32605.0
2016-07-14 12:00:00,124.07,124.17,124.06,124.12,20425.0,99.8587,99.9392,99.8507,99.899,20425.0
2016-07-14 12:05:00,124.13,124.19,124.12,124.14,25682.0,99.907,99.9553,99.899,99.9151,25682.0
2016-07-14 12:10:00,124.15,124.15,124.1,124.12,22452.0,99.9231,99.9231,99.8829,99.899,22452.0
2016-07-14 12:15:00,124.12,124.15,124.05,124.05,18444.0,99.899,99.9231,99.8426,99.8426,18444.0
2016-07-14 12:20:00,124.06,124.08,124.01,124.08,15831.0,99.8507,99.8668,99.8104,99.8668,15831.0
2016-07-14 12:25:00,124.09,124.1,124.05,124.1,19397.0,99.8748,99.8829,99.8426,99.8829,19397.0
2016-07-14 12:30:00,124.08,124.08,124.01,124.03,27861.0,99.8668,99.8668,99.8104,99.8265,27861.0
2016-07-14 12:35:00,124.02,124.05,124.01,124.05,23233.0,99.8185,99.8426,99.8104,99.8426,23233.0
2016-07-14 12:40:00,124.05,124.06,124.0,124.01,15367.0,99.8426,99.8507,99.8024,99.8104,15367.0
2016-07-14 12:45:00,124.0,124.03,124.0,124.0,18013.0,99.8024,99.8265,99.8024,99.8024,18013.0
2016-07-14 12:50:00,124.01,124.02,123.97,123.99,23622.0,99.8104,99.8185,99.7782,99.7943,23622.0
2016-07-14 12:55:00,123.98,123.99,123.89,123.9,23850.0,99.7863,99.7943,99.7138,99.7219,23850.0
2016-07-14 13:00:00,123.9,123.91,123.79,123.83,23435.0,99.7219,99.7299,99.6334,99.6656,23435.0
2016-07-14 13:05:00,123.82,123.84,123.65,123.66,49414.0,99.6575,99.6736,99.5207,99.5287,49414.0
2016-07-14 13:10:00,123.66,123.7,123.58,123.59,24399.0,99.5287,99.5609,99.4643,99.4724,24399.0
2016-07-14 13:15:00,123.59,123.6,123.51,123.51,21844.0,99.4724,99.4804,99.408,99.408,21844.0
2016-07-14 13:20:00,123.52,123.53,123.43,123.44,28683.0,99.4161,99.4241,99.3436,99.3517,28683.0
2016-07-14 13:25:00,123.44,123.51,123.42,123.5,21772.0,99.3517,99.408,99.3356,99.4,21772.0
2016-07-14 13:30:00,123.5,123.56,123.5,123.55,23153.0,99.4,99.4482,99.4,99.4402,23153.0
2016-07-14 13:35:00,123.55,123.66,123.55,123.65,18964.0,99.4402,99.5287,99.4402,99.5207,18964.0
2016-07-14 13:40:00,123.65,123.65,123.58,123.6,13142.0,99.5207,99.5207,99.4643,99.4804,13142.0
2016-07-14 13:45:00,123.6,123.61,123.55,123.56,20857.0,99.4804,99.4885,99.4402,99.4482,20857.0
2016-07-14 13:50:00,123.55,123.61,123.53,123.6,42982.0,99.4402,99.4885,99.4241,99.4804,42982.0
2016-07-14 13:55:00,123.59,123.63,123.59,123.59,31206.0,99.4724,99.5046,99.4724,99.4724,31206.0
2016-07-14 14:00:00,123.6,123.61,123.51,123.54,109289.0,99.4804,99.4885,99.408,99.4321,109289.0
2016-07-14 14:05:00,123.55,123.55,123.5,123.54,23973.0,99.4402,99.4402,99.4,99.4321,23973.0
2016-07-14 14:10:00,123.54,123.6,123.52,123.59,22578.0,99.4321,99.4804,99.4161,99.4724,22578.0
2016-07-14 14:15:00,123.6,123.69,123.6,123.68,26135.0,99.4804,99.5529,99.4804,99.5448,26135.0
2016-07-14 14:20:00,123.67,123.7,123.66,123.67,25260.0,99.5368,99.5609,99.5287,99.5368,25260.0
2016-07-14 14:25:00,123.67,123.68,123.64,123.66,15815.0,99.5368,99.5448,99.5126,99.5287,15815.0
2016-07-14 14:30:00,123.66,123.71,123.64,123.7,26448.0,99.5287,99.569,99.5126,99.5609,26448.0
2016-07-14 14:35:00,123.7,123.75,123.69,123.73,26119.0,99.5609,99.6012,99.5529,99.5851,26119.0
2016-07-14 14:40:00,123.73,123.75,123.72,123.74,21188.0,99.5851,99.6012,99.577,99.5931,21188.0
2016-07-14 14:45:00,123.74,123.8,123.73,123.76,38701.0,99.5931,99.6414,99.5851,99.6092,38701.0
2016-07-14 14:50:00,123.77,123.79,123.74,123.78,52044.0,99.6173,99.6334,99.5931,99.6253,52044.0
2016-07-14 14:55:00,123.79,123.84,123.79,123.82,27798.0,99.6334,99.6736,99.6334,99.6575,27798.0
2016-07-14 15:00:00,123.81,123.85,123.8,123.84,30236.0,99.6495,99.6817,99.6414,99.6736,30236.0
2016-07-14 15:05:00,123.84,123.95,123.83,123.94,37099.0,99.6736,99.7621,99.6656,99.7541,37099.0
2016-07-14 15:10:00,123.94,123.98,123.92,123.96,36454.0,99.7541,99.7863,99.738,99.7702,36454.0
2016-07-14 15:15:00,123.96,123.98,123.94,123.96,27954.0,99.7702,99.7863,99.7541,99.7702,27954.0
2016-07-14 15:20:00,123.96,123.98,123.93,123.94,33052.0,99.7702,99.7863,99.746,99.7541,33052.0
2016-07-14 15:25:00,123.94,123.99,123.93,123.97,39774.0,99.7541,99.7943,99.746,99.7782,39774.0
2016-07-14 15:30:00,123.97,124.03,123.97,124.01,36696.0,99.7782,99.8265,99.7782,99.8104,36696.0
2016-07-14 15:35:00,124.01,124.02,123.99,124.0,55046.0,99.8104,99.8185,99.7943,99.8024,55046.0
2016-07-14 15:40:00,124.0,124.02,123.97,123.97,65901.0,99.8024,99.8185,99.7782,99.7782,65901.0
2016-07-14 15:45:00,123.98,124.04,123.95,124.04,67130.0,99.7863,99.8346,99.7621,99.8346,67130.0
2016-07-14 15:50:00,124.04,124.04,123.98,123.98,105019.0,99.8346,99.8346,99.7863,99.7863,105019.0
2016-07-14 15:55:00,123.99,124.2,123.95,123.95,555500.0,99.7943,99.9634,99.7621,99.7621,555500.0
2016-07-15 09:30:00,124.42,124.44,123.99,124.07,341423.0,100.1404,100.1565,99.7943,99.8587,341423.0
2016-07-15 09:35:00,124.06,124.16,123.96,124.09,48635.0,99.8507,99.9312,99.7702,99.8748,48635.0
2016-07-15 09:40:00,124.12,124.15,124.01,124.14,47774.0,99.899,99.9231,99.8104,99.9151,47774.0
2016-07-15 09:45:00,124.15,124.16,123.99,124.08,52027.0,99.9231,99.9312,99.7943,99.8668,52027.0
2016-07-15 09:50:00,124.1,124.17,123.99,124.09,42372.0,99.8829,99.9392,99.7943,99.8748,42372.0
2016-07-15 09:55:00,124.09,124.15,123.92,124.04,34134.0,99.8748,99.9231,99.738,99.8346,34134.0
2016-07-15 10:00:00,124.03,124.19,124.0,124.15,39508.0,99.8265,99.9553,99.8024,99.9231,39508.0
2016-07-15 10:05:00,124.15,124.27,124.12,124.27,33741.0,99.9231,100.0197,99.899,100.0197,33741.0
2016-07-15 10:10:00,124.28,124.37,124.27,124.34,50461.0,100.0277,100.1002,100.0197,100.076,50461.0
2016-07-15 10:15:00,124.34,124.34,124.14,124.14,41837.0,100.076,100.076,99.9151,99.9151,41837.0
2016-07-15 10:20:00,124.16,124.16,124.0,124.12,50456.0,99.9312,99.9312,99.8024,99.899,50456.0
2016-07-15 10:25:00,124.12,124.17,124.01,124.16,27492.0,99.899,99.9392,99.8104,99.9312,27492.0
2016-07-15 10:30:00,124.18,124.27,124.17,124.26,21222.0,99.9473,100.0197,99.9392,100.0116,21222.0
2016-07-15 10:35:00,124.26,124.3,124.2,124.3,20907.0,100.0116,100.0438,99.9634,100.0438,20907.0
2016-07-15 10:40:00,124.31,124.32,124.25,124.31,26471.0,100.0519,100.0599,100.0036,100.0519,26471.0
2016-07-15 10:45:00,124.3,124.36,124.26,124.34,25412.0,100.0438,100.0921,100.0116,100.076,25412.0
2016-07-15 10:50:00,124.34,124.35,124.3,124.32,21595.0,100.076,100.0841,100.0438,100.0599,21595.0
2016-07-15 10:55:00,124.33,124.34,124.28,124.3,23811.0,100.068,100.076,100.0277,100.0438,23811.0
2016-07-15 11:00:00,124.31,124.31,124.15,124.19,38076.0,100.0519,100.0519,99.9231,99.9553,38076.0
2016-07-15 11:05:00,124.19,124.19,124.01,124.02,54418.0,99.9553,99.9553,99.8104,99.8185,54418.0
2016-07-15 11:10:00,124.02,124.05,124.0,124.05,20239.0,99.8185,99.8426,99.8024,99.8426,20239.0
2016-07-15 11:15:00,124.05,124.06,123.9,123.92,53018.0,99.8426,99.8507,99.7219,99.738,53018.0
2016-07-15 11:20:00,123.92,123.94,123.86,123.9,33048.0,99.738,99.7541,99.6897,99.7219,33048.0
2016-07-15 11:25:00,123.88,123.88,123.8,123.82,28670.0,99.7058,99.7058,99.6414,99.6575,28670.0
2016-07-15 11:30:00,123.83,123.83,123.72,123.79,35528.0,99.6656,99.6656,99.577,99.6334,35528.0
2016-07-15 11:35:00,123.78,123.79,123.67,123.68,29385.0,99.6253,99.6334,99.5368,99.5448,29385.0
2016-07-15 11:40:00,123.67,123.7,123.64,123.65,28285.0,99.5368,99.5609,99.5126,99.5207,28285.0
2016-07-15 11:45:00,123.65,123.66,123.59,123.6,25104.0,99.5207,99.5287,99.4724,99.4804,25104.0
2016-07-15 11:50:00,123.61,123.62,123.57,123.62,17631.0,99.4885,99.4965,99.4563,99.4965,17631.0
2016-07-15 11:55:00,123.62,123.66,123.59,123.6,28166.0,99.4965,99.5287,99.4724,99.4804,28166.0
2016-07-15 12:00:00,123.59,123.6,123.57,123.59,24271.0,99.4724,99.4804,99.4563,99.4724,24271.0
2016-07-15 12:05:00,123.59,123.6,123.55,123.6,21156.0,99.4724,99.4804,99.4402,99.4804,21156.0
2016-07-15 12:10:00,123.59,123.62,123.58,123.6,16583.0,99.4724,99.4965,99.4643,99.4804,16583.0
2016-07-15 12:15:00,123.6,123.61,123.53,123.54,27605.0,99.4804,99.4885,99.4241,99.4321,27605.0
2016-07-15 12:20:00,123.55,123.61,123.51,123.61,22127.0,99.4402,99.4885,99.408,99.4885,22127.0
2016-07-15 12:25:00,123.61,123.62,123.55,123.56,49790.0,99.4885,99.4965,99.4402,99.4482,49790.0
2016-07-15 12:30:00,123.57,123.57,123.48,123.48,22191.0,99.4563,99.4563,99.3839,99.3839,22191.0
2016-07-15 12:35:00,123.48,123.49,123.4,123.42,24452.0,99.3839,99.3919,99.3195,99.3356,24452.0
2016-07-15 12:40:00,123.44,123.51,123.41,123.49,34070.0,99.3517,99.408,99.3275,99.3919,34070.0
2016-07-15 12:45:00,123.48,123.58,123.48,123.56,20496.0,99.3839,99.4643,99.3839,99.4482,20496.0
2016-07-15 12:50:00,123.56,123.64,123.54,123.64,36924.0,99.4482,99.5126,99.4321,99.5126,36924.0
2016-07-15 12:55:00,123.64,123.64,123.55,123.55,30399.0,99.5126,99.5126,99.4402,99.4402,30399.0
2016-07-15 13:00:00,123.55,123.56,123.48,123.48,25983.0,99.4402,99.4482,99.3839,99.3839,25983.0
2016-07-15 13:05:00,123.48,123.5,123.4,123.4,21264.0,99.3839,99.4,99.3195,99.3195,21264.0
2016-07-15 13:10:00,123.4,123.51,123.39,123.5,21518.0,99.3195,99.408,99.3114,99.4,21518.0
2016-07-15 13:15:00,123.49,123.6,123.47,123.59,30581.0,99.3919,99.4804,99.3758,99.4724,30581.0
2016-07-15 13:20:00,123.6,123.63,123.55,123.63,22817.0,99.4804,99.5046,99.4402,99.5046,22817.0
2016-07-15 13:25:00,123.63,123.63,123.56,123.63,19607.0,99.5046,99.5046,99.4482,99.5046,19607.0
2016-07-15 13:30:00,123.63,123.64,123.61,123.64,15521.0,99.5046,99.5126,99.4885,99.5126,15521.0
2016-07-15 13:35:00,123.64,123.64,123.5,123.52,30174.0,99.5126,99.5126,99.4,99.4161,30174.0
2016-07-15 13:40:00,123.52,123.53,123.46,123.5,22756.0,99.4161,99.4241,99.3678,99.4,22756.0
2016-07-15 13:45:00,123.5,123.51,123.46,123.46,25997.0,99.4,99.408,99.3678,99.3678,25997.0
2016-07-15 13:50:00,123.46,123.49,123.44,123.48,14733.0,99.3678,99.3919,99.3517,99.3839,14733.0
2016-07-15 13:55:00,123.47,123.48,123.41,123.47,19100.0,99.3758,99.3839,99.3275,99.3758,19100.0
2016-07-15 14:00:00,123.48,123.52,123.44,123.49,30806.0,99.3839,99.4161,99.3517,99.3919,30806.0
2016-07-15 14:05:00,123.49,123.57,123.48,123.57,19541.0,99.3919,99.4563,99.3839,99.4563,19541.0
2016-07-15 14:10:00,123.56,123.64,123.56,123.63,25515.0,99.4482,99.5126,99.4482,99.5046,25515.0
2016-07-15 14:15:00,123.64,123.64,123.57,123.6,22339.0,99.5126,99.5126,99.4563,99.4804,22339.0
2016-07-15 14:20:00,123.6,123.6,123.52,123.56,20369.0,99.4804,99.4804,99.4161,99.4482,20369.0
2016-07-15 14:25:00,123.56,123.58,123.51,123.56,19916.0,99.4482,99.4643,99.408,99.4482,19916.0
2016-07-15 14:30:00,123.57,123.61,123.56,123.6,21745.0,99.4563,99.4885,99.4482,99.4804,21745.0
2016-07-15 14:35:00,123.6,123.62,123.53,123.53,28665.0,99.4804,99.4965,99.4241,99.4241,28665.0
2016-07-15 14:40:00,123.53,123.54,123.49,123.54,30853.0,99.4241,99.4321,99.3919,99.4321,30853.0
2016-07-15 14:45:00,123.53,123.59,123.5,123.59,27200.0,99.4241,99.4724,99.4,99.4724,27200.0
2016-07-15 14:50:00,123.6,123.63,123.55,123.62,26293.0,99.4804,99.5046,99.4402,99.4965,26293.0
2016-07-15 14:55:00,123.62,123.64,123.57,123.58,27927.0,99.4965,99.5126,99.4563,99.4643,27927.0
2016-07-15 15:00:00,123.58,123.61,123.57,123.57,28444.0,99.4643,99.4885,99.4563,99.4563,28444.0
2016-07-15 15:05:00,123.57,123.61,123.57,123.58,27696.0,99.4563,99.4885,99.4563,99.4643,27696.0
2016-07-15 15:10:00,123.58,123.59,123.53,123.54,22222.0,99.4643,99.4724,99.4241,99.4321,22222.0
2016-07-15 15:15:00,123.55,123.61,123.54,123.61,16944.0,99.4402,99.4885,99.4321,99.4885,16944.0
2016-07-15 15:20:00,123.61,123.7,123.58,123.69,32034.0,99.4885,99.5609,99.4643,99.5529,32034.0
2016-07-15 15:25:00,123.68,123.76,123.65,123.75,30788.0,99.5448,99.6092,99.5207,99.6012,30788.0
2016-07-15 15:30:00,123.75,123.83,123.74,123.8,35131.0,99.6012,99.6656,99.5931,99.6414,35131.0
2016-07-15 15:35:00,123.81,123.81,123.76,123.76,50256.0,99.6495,99.6495,99.6092,99.6092,50256.0
2016-07-15 15:40:00,123.75,123.77,123.7,123.74,47486.0,99.6012,99.6173,99.5609,99.5931,47486.0
2016-07-15 15:45:00,123.73,123.75,123.7,123.73,61312.0,99.5851,99.6012,99.5609,99.5851,61312.0
2016-07-15 15:50:00,123.73,123.74,123.63,123.64,81090.0,99.5851,99.5931,99.5046,99.5126,81090.0
2016-07-15 15:55:00,123.64,123.69,123.58,123.59,116471.0,99.5126,99.5529,99.4643,99.4724,116471.0
2016-07-18 09:30:00,124.0,124.0,123.63,123.7,123147.0,99.8024,99.8024,99.5046,99.5609,123147.0
2016-07-18 09:35:00,123.7,123.72,123.61,123.66,65975.0,99.5609,99.577,99.4885,99.5287,65975.0
2016-07-18 09:40:00,123.66,123.79,123.57,123.79,51937.0,99.5287,99.6334,99.4563,99.6334,51937.0
2016-07-18 09:45:00,123.79,123.93,123.66,123.93,39998.0,99.6334,99.746,99.5287,99.746,39998.0
2016-07-18 09:50:00,123.94,123.94,123.8,123.85,59674.0,99.7541,99.7541,99.6414,99.6817,59674.0
2016-07-18 09:55:00,123.86,123.87,123.7,123.72,69499.0,99.6897,99.6978,99.5609,99.577,69499.0
2016-07-18 10:00:00,123.73,123.76,123.68,123.7,34404.0,99.5851,99.6092,99.5448,99.5609,34404.0
2016-07-18 10:05:00,123.71,123.78,123.68,123.75,33281.0,99.569,99.6253,99.5448,99.6012,33281.0
2016-07-18 10:10:00,123.75,123.78,123.69,123.73,29559.0,99.6012,99.6253,99.5529,99.5851,29559.0
2016-07-18 10:15:00,123.74,123.77,123.67,123.69,32909.0,99.5931,99.6173,99.5368,99.5529,32909.0
2016-07-18 10:20:00,123.69,123.72,123.63,123.63,32786.0,99.5529,99.577,99.5046,99.5046,32786.0
2016-07-18 10:25:00,123.63,123.68,123.58,123.59,24647.0,99.5046,99.5448,99.4643,99.4724,24647.0
2016-07-18 10:30:00,123.57,123.62,123.46,123.46,74765.0,99.4563,99.4965,99.3678,99.3678,74765.0
2016-07-18 10:35:00,123.47,123.47,123.42,123.46,40677.0,99.3758,99.3758,99.3356,99.3678,40677.0
2016-07-18 10:40:00,123.46,123.5,123.45,123.46,48208.0,99.3678,99.4,99.3597,99.3678,48208.0
2016-07-18 10:45:00,123.47,123.47,123.42,123.44,35464.0,99.3758,99.3758,99.3356,99.3517,35464.0
2016-07-18 10:50:00,123.44,123.44,123.39,123.4,34399.0,99.3517,99.3517,99.3114,99.3195,34399.0
2016-07-18 10:55:00,123.41,123.48,123.39,123.45,48602.0,99.3275,99.3839,99.3114,99.3597,48602.0
2016-07-18 11:00:00,123.45,123.51,123.41,123.49,37284.0,99.3597,99.408,99.3275,99.3919,37284.0
2016-07-18 11:05:00,123.49,123.5,123.45,123.45,34585.0,99.3919,99.4,99.3597,99.3597,34585.0
2016-07-18 11:10:00,123.46,123.48,123.44,123.47,75114.0,99.3678,99.3839,99.3517,99.3758,75114.0
2016-07-18 11:15:00,123.48,123.48,123.44,123.47,24449.0,99.3839,99.3839,99.3517,99.3758,24449.0
2016-07-18 11:20:00,123.47,123.52,123.44,123.52,47145.0,99.3758,99.4161,99.3517,99.4161,47145.0
2016-07-18 11:25:00,123.51,123.65,123.51,123.6,42113.0,99.408,99.5207,99.408,99.4804,42113.0
2016-07-18 11:30:00,123.59,123.59,123.5,123.56,43974.0,99.4724,99.4724,99.4,99.4482,43974.0
2016-07-18 11:35:00,123.56,123.63,123.5,123.63,35120.0,99.4482,99.5046,99.4,99.5046,35120.0
2016-07-18 11:40:00,123.63,123.69,123.6,123.68,21511.0,99.5046,99.5529,99.4804,99.5448,21511.0
2016-07-18 11:45:00,123.69,123.74,123.66,123.72,27018.0,99.5529,99.5931,99.5287,99.577,27018.0
2016-07-18 11:50:00,123.73,123.73,123.71,123.72,9748.0,99.5851,99.5851,99.569,99.577,9748.0
2016-07-18 11:55:00,123.71,123.79,123.71,123.74,30884.0,99.569,99.6334,99.569,99.5931,30884.0
2016-07-18 12:00:00,123.74,123.77,123.74,123.76,22400.0,99.5931,99.6173,99.5931,99.6092,22400.0
2016-07-18 12:05:00,123.77,123.82,123.73,123.8,42955.0,99.6173,99.6575,99.5851,99.6414,42955.0
2016-07-18 12:10:00,123.81,123.82,123.76,123.76,20702.0,99.6495,99.6575,99.6092,99.6092,20702.0
2016-07-18 12:15:00,123.76,123.82,123.74,123.75,20250.0,99.6092,99.6575,99.5931,99.6012,20250.0
2016-07-18 12:20:00,123.73,123.83,123.73,123.81,23917.0,99.5851,99.6656,99.5851,99.6495,23917.0
2016-07-18 12:25:00,123.83,123.83,123.76,123.78,36642.0,99.6656,99.6656,99.6092,99.6253,36642.0
2016-07-18 12:30:00,123.77,123.77,123.72,123.73,18875.0,99.6173,99.6173,99.577,99.5851,18875.0
2016-07-18 12:35:00,123.74,123.76,123.67,123.75,31171.0,99.5931,99.6092,99.5368,99.6012,31171.0
2016-07-18 12:40:00,123.75,123.78,123.73,123.74,31162.0,99.6012,99.6253,99.5851,99.5931,31162.0
2016-07-18 12:45:00,123.75,123.81,123.74,123.79,25065.0,99.6012,99.6495,99.5931,99.6334,25065.0
2016-07-18 12:50:00,123.79,123.8,123.77,123.78,27790.0,99.6334,99.6414,99.6173,99.6253,27790.0
2016-07-18 12:55:00,123.78,123.78,123.74,123.76,30132.0,99.6253,99.6253,99.5931,99.6092,30132.0
2016-07-18 13:00:00,123.75,123.77,123.65,123.65,23306.0,99.6012,99.6173,99.5207,99.5207,23306.0
2016-07-18 13:05:00,123.65,123.72,123.65,123.71,24924.0,99.5207,99.577,99.5207,99.569,24924.0
2016-07-18 13:10:00,123.72,123.74,123.63,123.63,24726.0,99.577,99.5931,99.5046,99.5046,24726.0
2016-07-18 13:15:00,123.62,123.68,123.6,123.66,10403.0,99.4965,99.5448,99.4804,99.5287,10403.0
2016-07-18 13:20:00,123.66,123.7,123.64,123.7,15618.0,99.5287,99.5609,99.5126,99.5609,15618.0
2016-07-18 13:25:00,123.69,123.75,123.68,123.74,19536.0,99.5529,99.6012,99.5448,99.5931,19536.0
2016-07-18 13:30:00,123.74,123.78,123.72,123.75,24131.0,99.5931,99.6253,99.577,99.6012,24131.0
2016-07-18 13:35:00,123.75,123.77,123.69,123.75,24484.0,99.6012,99.6173,99.5529,99.6012,24484.0
2016-07-18 13:40:00,123.76,123.77,123.71,123.74,18482.0,99.6092,99.6173,99.569,99.5931,18482.0
2016-07-18 13:45:00,123.75,123.78,123.74,123.76,18394.0,99.6012,99.6253,99.5931,99.6092,18394.0
2016-07-18 13:50:00,123.76,123.77,123.68,123.69,42953.0,99.6092,99.6173,99.5448,99.5529,42953.0
2016-07-18 13:55:00,123.69,123.69,123.6,123.63,29358.0,99.5529,99.5529,99.4804,99.5046,29358.0
2016-07-18 14:00:00,123.62,123.67,123.62,123.63,29458.0,99.4965,99.5368,99.4965,99.5046,29458.0
2016-07-18 14:05:00,123.62,123.67,123.61,123.65,20505.0,99.4965,99.5368,99.4885,99.5207,20505.0
2016-07-18 14:10:00,123.65,123.77,123.65,123.75,43442.0,99.5207,99.6173,99.5207,99.6012,43442.0
2016-07-18 14:15:00,123.75,123.76,123.69,123.73,38678.0,99.6012,99.6092,99.5529,99.5851,38678.0
2016-07-18 14:20:00,123.73,123.75,123.7,123.75,29832.0,99.5851,99.6012,99.5609,99.6012,29832.0
2016-07-18 14:25:00,123.75,123.76,123.72,123.75,34737.0,99.6012,99.6092,99.577,99.6012,34737.0
2016-07-18 14:30:00,123.75,123.76,123.72,123.74,34445.0,99.6012,99.6092,99.577,99.5931,34445.0
2016-07-18 14:35:00,123.74,123.76,123.73,123.76,27459.0,99.5931,99.6092,99.5851,99.6092,27459.0
2016-07-18 14:40:00,123.75,123.76,123.71,123.74,31363.0,99.6012,99.6092,99.569,99.5931,31363.0
2016-07-18 14:45:00,123.74,123.74,123.7,123.72,16912.0,99.5931,99.5931,99.5609,99.577,16912.0
2016-07-18 14:50:00,123.73,123.75,123.73,123.73,16086.0,99.5851,99.6012,99.5851,99.5851,16086.0
2016-07-18 14:55:00,123.73,123.78,123.7,123.78,24356.0,99.5851,99.6253,99.5609,99.6253,24356.0
2016-07-18 15:00:00,123.78,123.78,123.66,123.69,25574.0,99.6253,99.6253,99.5287,99.5529,25574.0
2016-07-18 15:05:00,123.69,123.72,123.68,123.7,20830.0,99.5529,99.577,99.5448,99.5609,20830.0
2016-07-18 15:10:00,123.71,123.75,123.7,123.74,12586.0,99.569,99.6012,99.5609,99.5931,12586.0
2016-07-18 15:15:00,123.73,123.81,123.72,123.81,31965.0,99.5851,99.6495,99.577,99.6495,31965.0
2016-07-18 15:20:00,123.8,123.8,123.73,123.76,18794.0,99.6414,99.6414,99.5851,99.6092,18794.0
2016-07-18 15:25:00,123.77,123.78,123.73,123.77,31667.0,99.6173,99.6253,99.5851,99.6173,31667.0
2016-07-18 15:30:00,123.77,123.78,123.73,123.73,38111.0,99.6173,99.6253,99.5851,99.5851,38111.0
2016-07-18 15:35:00,123.73,123.78,123.73,123.77,72681.0,99.5851,99.6253,99.5851,99.6173,72681.0
2016-07-18 15:40:00,123.77,123.81,123.77,123.79,76633.0,99.6173,99.6495,99.6173,99.6334,76633.0
2016-07-18 15:45:00,123.8,123.84,123.75,123.75,92617.0,99.6414,99.6736,99.6012,99.6012,92617.0
2016-07-18 15:50:00,123.76,123.77,123.67,123.67,56553.0,99.6092,99.6173,99.5368,99.5368,56553.0
2016-07-18 15:55:00,123.68,123.79,123.67,123.76,222764.0,99.5448,99.6334,99.5368,99.6092,222764.0
2016-07-19 09:30:00,124.08,124.59,123.75,124.33,154154.0,99.8668,100.2772,99.6012,100.068,154154.0
2016-07-19 09:35:00,124.29,124.64,124.28,124.55,67277.0,100.0358,100.3175,100.0277,100.2451,67277.0
2016-07-19 09:40:00,124.55,124.95,124.46,124.86,98551.0,100.2451,100.567,100.1726,100.4946,98551.0
2016-07-19 09:45:00,124.82,124.84,124.47,124.49,78911.0,100.4624,100.4785,100.1807,100.1968,78911.0
2016-07-19 09:50:00,124.46,124.91,124.45,124.86,84386.0,100.1726,100.5348,100.1646,100.4946,84386.0
2016-07-19 09:55:00,124.88,125.0,124.86,124.96,89486.0,100.5107,100.6072,100.4946,100.575,89486.0
2016-07-19 10:00:00,124.95,125.08,124.89,124.93,131988.0,100.567,100.6716,100.5187,100.5509,131988.0
2016-07-19 10:05:00,124.94,125.02,124.78,124.81,92907.0,100.5589,100.6233,100.4302,100.4543,92907.0
2016-07-19 10:10:00,124.8,125.2,124.8,125.19,69841.0,100.4463,100.7682,100.4463,100.7602,69841.0
2016-07-19 10:15:00,125.16,125.25,125.07,125.07,75852.0,100.736,100.8085,100.6636,100.6636,75852.0
2016-07-19 10:20:00,125.06,125.23,125.02,125.22,58761.0,100.6555,100.7924,100.6233,100.7843,58761.0
2016-07-19 10:25:00,125.21,125.24,125.09,125.15,69462.0,100.7763,100.8004,100.6797,100.728,69462.0
2016-07-19 10:30:00,125.15,125.38,125.01,125.33,71887.0,100.728,100.9131,100.6153,100.8728,71887.0
2016-07-19 10:35:00,125.33,125.52,125.31,125.52,97067.0,100.8728,101.0258,100.8567,101.0258,97067.0
2016-07-19 10:40:00,125.52,125.98,125.52,125.98,119546.0,101.0258,101.396,101.0258,101.396,119546.0
2016-07-19 10:45:00,125.98,125.98,125.68,125.83,100867.0,101.396,101.396,101.1545,101.2753,100867.0
2016-07-19 10:50:00,125.83,126.08,125.78,125.94,93111.0,101.2753,101.4765,101.235,101.3638,93111.0
2016-07-19 10:55:00,125.97,126.15,125.91,126.15,83185.0,101.388,101.5328,101.3397,101.5328,83185.0
2016-07-19 11:00:00,126.14,126.15,125.94,125.96,148093.0,101.5248,101.5328,101.3638,101.3799,148093.0
2016-07-19 11:05:00,125.97,125.98,125.83,125.83,65913.0,101.388,101.396,101.2753,101.2753,65913.0
2016-07-19 11:10:00,125.83,125.85,125.55,125.59,104802.0,101.2753,101.2914,101.0499,101.0821,104802.0
2016-07-19 11:15:00,125.62,125.65,125.54,125.61,45724.0,101.1063,101.1304,101.0419,101.0982,45724.0
2016-07-19 11:20:00,125.61,125.62,125.55,125.58,55295.0,101.0982,101.1063,101.0499,101.0741,55295.0
2016-07-19 11:25:00,125.58,125.66,125.56,125.66,57834.0,101.0741,101.1384,101.058,101.1384,57834.0
2016-07-19 11:30:00,125.67,125.73,125.62,125.64,41496.0,101.1465,101.1948,101.1063,101.1223,41496.0
2016-07-19 11:35:00,125.64,125.78,125.63,125.76,50979.0,101.1223,101.235,101.1143,101.2189,50979.0
2016-07-19 11:40:00,125.77,125.91,125.77,125.88,38594.0,101.227,101.3397,101.227,101.3155,38594.0
2016-07-19 11:45:00,125.89,125.97,125.83,125.95,68792.0,101.3236,101.388,101.2753,101.3719,68792.0
2016-07-19 11:50:00,125.95,125.99,125.9,125.98,84173.0,101.3719,101.4041,101.3316,101.396,84173.0
2016-07-19 11:55:00,125.98,125.99,125.88,125.89,35972.0,101.396,101.4041,101.3155,101.3236,35972.0
2016-07-19 12:00:00,125.88,125.89,125.76,125.81,44033.0,101.3155,101.3236,101.2189,101.2592,44033.0
2016-07-19 12:05:00,125.81,125.83,125.78,125.8,44108.0,101.2592,101.2753,101.235,101.2511,44108.0
2016-07-19 12:10:00,125.81,125.91,125.79,125.89,28754.0,101.2592,101.3397,101.2431,101.3236,28754.0
2016-07-19 12:15:00,125.87,125.88,125.82,125.85,33724.0,101.3075,101.3155,101.2672,101.2914,33724.0
2016-07-19 12:20:00,125.83,125.86,125.8,125.83,39840.0,101.2753,101.2994,101.2511,101.2753,39840.0
2016-07-19 12:25:00,125.83,125.85,125.8,125.82,19137.0,101.2753,101.2914,101.2511,101.2672,19137.0
2016-07-19 12:30:00,125.83,125.84,125.8,125.84,20244.0,101.2753,101.2833,101.2511,101.2833,20244.0
2016-07-19 12:35:00,125.85,125.86,125.81,125.83,28873.0,101.2914,101.2994,101.2592,101.2753,28873.0
2016-07-19 12:40:00,125.84,125.89,125.82,125.88,26896.0,101.2833,101.3236,101.2672,101.3155,26896.0
2016-07-19 12:45:00,125.88,125.95,125.86,125.94,32000.0,101.3155,101.3719,101.2994,101.3638,32000.0
2016-07-19 12:50:00,125.93,126.0,125.92,126.0,19103.0,101.3558,101.4121,101.3477,101.4121,19103.0
2016-07-19 12:55:00,126.0,126.11,125.97,126.08,30223.0,101.4121,101.5006,101.388,101.4765,30223.0
2016-07-19 13:00:00,126.09,126.09,126.05,126.08,15558.0,101.4845,101.4845,101.4523,101.4765,15558.0
2016-07-19 13:05:00,126.08,126.09,126.0,126.03,27274.0,101.4765,101.4845,101.4121,101.4362,27274.0
2016-07-19 13:10:00,126.04,126.07,126.03,126.04,27922.0,101.4443,101.4684,101.4362,101.4443,27922.0
2016-07-19 13:15:00,126.04,126.04,125.97,125.99,31358.0,101.4443,101.4443,101.388,101.4041,31358.0
2016-07-19 13:20:00,125.98,126.02,125.96,126.02,30352.0,101.396,101.4282,101.3799,101.4282,30352.0
2016-07-19 13:25:00,126.01,126.02,125.96,125.97,33737.0,101.4201,101.4282,101.3799,101.388,33737.0
2016-07-19 13:30:00,125.97,125.99,125.92,125.96,26819.0,101.388,101.4041,101.3477,101.3799,26819.0
2016-07-19 13:35:00,125.95,125.99,125.9,125.96,32941.0,101.3719,101.4041,101.3316,101.3799,32941.0
2016-07-19 13:40:00,125.96,126.11,125.94,126.08,36767.0,101.3799,101.5006,101.3638,101.4765,36767.0
2016-07-19 13:45:00,126.07,126.08,126.04,126.06,16015.0,101.4684,101.4765,101.4443,101.4604,16015.0
2016-07-19 13:50:00,126.07,126.13,126.05,126.11,29126.0,101.4684,101.5167,101.4523,101.5006,29126.0
2016-07-19 13:55:00,126.12,126.19,126.11,126.13,30269.0,101.5087,101.565,101.5006,101.5167,30269.0
2016-07-19 14:00:00,126.13,126.29,126.13,126.29,33071.0,101.5167,101.6455,101.5167,101.6455,33071.0
2016-07-19 14:05:00,126.28,126.37,126.25,126.37,53136.0,101.6375,101.7099,101.6133,101.7099,53136.0
2016-07-19 14:10:00,126.37,126.52,126.31,126.49,110000.0,101.7099,101.8306,101.6616,101.8065,110000.0
2016-07-19 14:15:00,126.48,126.5,126.42,126.45,35470.0,101.7984,101.8145,101.7501,101.7743,35470.0
2016-07-19 14:20:00,126.45,126.48,126.43,126.47,30678.0,101.7743,101.7984,101.7582,101.7904,30678.0
2016-07-19 14:25:00,126.46,126.54,126.46,126.52,38937.0,101.7823,101.8467,101.7823,101.8306,38937.0
2016-07-19 14:30:00,126.52,126.52,126.43,126.43,44663.0,101.8306,101.8306,101.7582,101.7582,44663.0
2016-07-19 14:35:00,126.43,126.54,126.41,126.54,32959.0,101.7582,101.8467,101.7421,101.8467,32959.0
2016-07-19 14:40:00,126.53,126.6,126.5,126.58,28008.0,101.8387,101.895,101.8145,101.8789,28008.0
2016-07-19 14:45:00,126.59,126.6,126.5,126.51,38939.0,101.887,101.895,101.8145,101.8226,38939.0
2016-07-19 14:50:00,126.52,126.52,126.36,126.39,35683.0,101.8306,101.8306,101.7018,101.726,35683.0
2016-07-19 14:55:00,126.39,126.39,126.31,126.37,27754.0,101.726,101.726,101.6616,101.7099,27754.0
2016-07-19 15:00:00,126.37,126.38,126.32,126.34,42953.0,101.7099,101.7179,101.6697,101.6858,42953.0
2016-07-19 15:05:00,126.34,126.37,126.28,126.3,45468.0,101.6858,101.7099,101.6375,101.6536,45468.0
2016-07-19 15:10:00,126.3,126.33,126.27,126.29,34057.0,101.6536,101.6777,101.6294,101.6455,34057.0
2016-07-19 15:15:00,126.31,126.53,126.31,126.53,69688.0,101.6616,101.8387,101.6616,101.8387,69688.0
2016-07-19 15:20:00,126.52,126.57,126.51,126.51,47715.0,101.8306,101.8709,101.8226,101.8226,47715.0
2016-07-19 15:25:00,126.51,126.55,126.5,126.52,57897.0,101.8226,101.8548,101.8145,101.8306,57897.0
2016-07-19 15:30:00,126.52,126.54,126.5,126.52,55927.0,101.8306,101.8467,101.8145,101.8306,55927.0
2016-07-19 15:35:00,126.51,126.57,126.46,126.47,68557.0,101.8226,101.8709,101.7823,101.7904,68557.0
2016-07-19 15:40:00,126.46,126.48,126.44,126.46,75738.0,101.7823,101.7984,101.7662,101.7823,75738.0
2016-07-19 15:45:00,126.46,126.53,126.46,126.46,124281.0,101.7823,101.8387,101.7823,101.7823,124281.0
2016-07-19 15:50:00,126.46,126.5,126.46,126.49,105569.0,101.7823,101.8145,101.7823,101.8065,105569.0
2016-07-19 15:55:00,126.49,126.58,126.47,126.55,265055.0,101.8065,101.8789,101.7904,101.8548,265055.0
2016-07-20 09:30:00,126.84,126.87,125.99,126.31,175185.0,102.0882,102.1123,101.4041,101.6616,175185.0
2016-07-20 09:35:00,126.33,126.56,126.13,126.19,62531.0,101.6777,101.8628,101.5167,101.565,62531.0
2016-07-20 09:40:00,126.14,126.25,125.96,126.15,65541.0,101.5248,101.6133,101.3799,101.5328,65541.0
2016-07-20 09:45:00,126.13,126.26,125.99,126.08,50156.0,101.5167,101.6214,101.4041,101.4765,50156.0
2016-07-20 09:50:00,126.08,126.2,125.99,126.17,82990.0,101.4765,101.5731,101.4041,101.5489,82990.0
2016-07-20 09:55:00,126.15,126.25,126.0,126.08,45373.0,101.5328,101.6133,101.4121,101.4765,45373.0
2016-07-20 10:00:00,126.08,126.1,125.8,126.05,77365.0,101.4765,101.4926,101.2511,101.4523,77365.0
2016-07-20 10:05:00,126.06,126.12,126.02,126.12,57643.0,101.4604,101.5087,101.4282,101.5087,57643.0
2016-07-20 10:10:00,126.13,126.14,125.86,125.87,63511.0,101.5167,101.5248,101.2994,101.3075,63511.0
2016-07-20 10:15:00,125.87,126.01,125.87,126.01,46233.0,101.3075,101.4201,101.3075,101.4201,46233.0
2016-07-20 10:20:00,126.0,126.02,125.9,125.94,38921.0,101.4121,101.4282,101.3316,101.3638,38921.0
2016-07-20 10:25:00,125.95,125.95,125.8,125.8,55043.0,101.3719,101.3719,101.2511,101.2511,55043.0
2016-07-20 10:30:00,125.8,125.9,125.77,125.84,57253.0,101.2511,101.3316,101.227,101.2833,57253.0
2016-07-20 10:35:00,125.84,125.85,125.7,125.73,47790.0,101.2833,101.2914,101.1706,101.1948,47790.0
2016-07-20 10:40:00,125.74,125.74,125.57,125.57,63793.0,101.2028,101.2028,101.066,101.066,63793.0
2016-07-20 10:45:00,125.56,125.75,125.56,125.71,42154.0,101.058,101.2109,101.058,101.1787,42154.0
2016-07-20 10:50:00,125.71,125.81,125.7,125.75,31443.0,101.1787,101.2592,101.1706,101.2109,31443.0
2016-07-20 10:55:00,125.76,125.84,125.76,125.83,24677.0,101.2189,101.2833,101.2189,101.2753,24677.0
2016-07-20 11:00:00,125.83,125.86,125.79,125.84,32200.0,101.2753,101.2994,101.2431,101.2833,32200.0
2016-07-20 11:05:00,125.83,125.89,125.82,125.82,27720.0,101.2753,101.3236,101.2672,101.2672,27720.0
2016-07-20 11:10:00,125.82,125.87,125.74,125.84,39735.0,101.2672,101.3075,101.2028,101.2833,39735.0
2016-07-20 11:15:00,125.83,126.0,125.83,126.0,37596.0,101.2753,101.4121,101.2753,101.4121,37596.0
2016-07-20 11:20:00,126.0,126.09,126.0,126.02,30609.0,101.4121,101.4845,101.4121,101.4282,30609.0
2016-07-20 11:25:00,126.03,126.23,126.03,126.22,32628.0,101.4362,101.5972,101.4362,101.5892,32628.0
2016-07-20 11:30:00,126.22,126.25,126.07,126.08,45276.0,101.5892,101.6133,101.4684,101.4765,45276.0
2016-07-20 11:35:00,126.07,126.17,126.07,126.15,30064.0,101.4684,101.5489,101.4684,101.5328,30064.0
2016-07-20 11:40:00,126.16,126.32,126.15,126.3,53328.0,101.5409,101.6697,101.5328,101.6536,53328.0
2016-07-20 11:45:00,126.31,126.38,126.3,126.36,39877.0,101.6616,101.7179,101.6536,101.7018,39877.0
2016-07-20 11:50:00,126.35,126.35,126.08,126.13,44463.0,101.6938,101.6938,101.4765,101.5167,44463.0
2016-07-20 11:55:00,126.14,126.18,126.11,126.16,21323.0,101.5248,101.557,101.5006,101.5409,21323.0
2016-07-20 12:00:00,126.15,126.16,126.06,126.08,15330.0,101.5328,101.5409,101.4604,101.4765,15330.0
2016-07-20 12:05:00,126.08,126.1,125.97,126.0,63685.0,101.4765,101.4926,101.388,101.4121,63685.0
2016-07-20 12:10:00,126.0,126.01,125.93,125.95,18809.0,101.4121,101.4201,101.3558,101.3719,18809.0
2016-07-20 12:15:00,125.96,125.96,125.87,125.88,54124.0,101.3799,101.3799,101.3075,101.3155,54124.0
2016-07-20 12:20:00,125.89,125.9,125.8,125.85,23002.0,101.3236,101.3316,101.2511,101.2914,23002.0
2016-07-20 12:25:00,125.85,125.9,125.83,125.88,16832.0,101.2914,101.3316,101.2753,101.3155,16832.0
2016-07-20 12:30:00,125.88,125.94,125.88,125.9,21542.0,101.3155,101.3638,101.3155,101.3316,21542.0
2016-07-20 12:35:00,125.91,125.95,125.9,125.92,14917.0,101.3397,101.3719,101.3316,101.3477,14917.0
2016-07-20 12:40:00,125.92,126.04,125.88,126.03,27880.0,101.3477,101.4443,101.3155,101.4362,27880.0
2016-07-20 12:45:00,126.04,126.08,125.95,125.96,29501.0,101.4443,101.4765,101.3719,101.3799,29501.0
2016-07-20 12:50:00,125.96,126.0,125.96,125.96,12055.0,101.3799,101.4121,101.3799,101.3799,12055.0
2016-07-20 12:55:00,125.97,126.0,125.94,125.97,15263.0,101.388,101.4121,101.3638,101.388,15263.0
2016-07-20 13:00:00,125.97,125.99,125.94,125.94,25247.0,101.388,101.4041,101.3638,101.3638,25247.0
2016-07-20 13:05:00,125.94,125.95,125.84,125.86,26499.0,101.3638,101.3719,101.2833,101.2994,26499.0
2016-07-20 13:10:00,125.86,125.88,125.81,125.85,18048.0,101.2994,101.3155,101.2592,101.2914,18048.0
2016-07-20 13:15:00,125.86,125.87,125.81,125.87,17360.0,101.2994,101.3075,101.2592,101.3075,17360.0
2016-07-20 13:20:00,125.87,125.94,125.87,125.9,12828.0,101.3075,101.3638,101.3075,101.3316,12828.0
2016-07-20 13:25:00,125.92,125.99,125.91,125.91,13875.0,101.3477,101.4041,101.3397,101.3397,13875.0
2016-07-20 13:30:00,125.92,125.95,125.84,125.85,39061.0,101.3477,101.3719,101.2833,101.2914,39061.0
2016-07-20 13:35:00,125.85,125.95,125.82,125.83,53150.0,101.2914,101.3719,101.2672,101.2753,53150.0
2016-07-20 13:40:00,125.85,125.86,125.8,125.84,13794.0,101.2914,101.2994,101.2511,101.2833,13794.0
2016-07-20 13:45:00,125.84,125.93,125.84,125.89,17470.0,101.2833,101.3558,101.2833,101.3236,17470.0
2016-07-20 13:50:00,125.9,126.0,125.9,125.98,13097.0,101.3316,101.4121,101.3316,101.396,13097.0
2016-07-20 13:55:00,125.97,126.06,125.97,126.03,17739.0,101.388,101.4604,101.388,101.4362,17739.0
2016-07-20 14:00:00,126.03,126.07,126.02,126.02,29360.0,101.4362,101.4684,101.4282,101.4282,29360.0
2016-07-20 14:05:00,126.02,126.07,125.99,126.07,17450.0,101.4282,101.4684,101.4041,101.4684,17450.0
2016-07-20 14:10:00,126.08,126.11,126.06,126.1,15216.0,101.4765,101.5006,101.4604,101.4926,15216.0
2016-07-20 14:15:00,126.09,126.16,126.09,126.14,17124.0,101.4845,101.5409,101.4845,101.5248,17124.0
2016-07-20 14:20:00,126.13,126.14,126.1,126.12,26752.0,101.5167,101.5248,101.4926,101.5087,26752.0
2016-07-20 14:25:00,126.12,126.13,126.07,126.08,23979.0,101.5087,101.5167,101.4684,101.4765,23979.0
2016-07-20 14:30:00,126.08,126.08,126.02,126.07,14157.0,101.4765,101.4765,101.4282,101.4684,14157.0
2016-07-20 14:35:00,126.06,126.06,126.01,126.05,23801.0,101.4604,101.4604,101.4201,101.4523,23801.0
2016-07-20 14:40:00,126.05,126.11,126.04,126.11,21357.0,101.4523,101.5006,101.4443,101.5006,21357.0
2016-07-20 14:45:00,126.13,126.14,126.05,126.05,13446.0,101.5167,101.5248,101.4523,101.4523,13446.0
2016-07-20 14:50:00,126.07,126.15,126.07,126.14,18446.0,101.4684,101.5328,101.4684,101.5248,18446.0
2016-07-20 14:55:00,126.14,126.17,126.11,126.11,18833.0,101.5248,101.5489,101.5006,101.5006,18833.0
2016-07-20 15:00:00,126.11,126.13,126.09,126.13,18680.0,101.5006,101.5167,101.4845,101.5167,18680.0
2016-07-20 15:05:00,126.13,126.15,126.11,126.14,19172.0,101.5167,101.5328,101.5006,101.5248,19172.0
2016-07-20 15:10:00,126.14,126.19,126.14,126.17,21341.0,101.5248,101.565,101.5248,101.5489,21341.0
2016-07-20 15:15:00,126.17,126.17,126.07,126.09,16421.0,101.5489,101.5489,101.4684,101.4845,16421.0
2016-07-20 15:20:00,126.09,126.15,126.09,126.14,23256.0,101.4845,101.5328,101.4845,101.5248,23256.0
2016-07-20 15:25:00,126.13,126.15,126.11,126.13,19811.0,101.5167,101.5328,101.5006,101.5167,19811.0
2016-07-20 15:30:00,126.14,126.15,126.1,126.15,31377.0,101.5248,101.5328,101.4926,101.5328,31377.0
2016-07-20 15:35:00,126.14,126.15,126.11,126.14,29798.0,101.5248,101.5328,101.5006,101.5248,29798.0
2016-07-20 15:40:00,126.14,126.14,126.05,126.12,34592.0,101.5248,101.5248,101.4523,101.5087,34592.0
2016-07-20 15:45:00,126.12,126.18,126.1,126.13,45349.0,101.5087,101.557,101.4926,101.5167,45349.0
2016-07-20 15:50:00,126.14,126.14,126.09,126.11,43374.0,101.5248,101.5248,101.4845,101.5006,43374.0
2016-07-20 15:55:00,126.12,126.12,126.0,126.07,122110.0,101.5087,101.5087,101.4121,101.4684,122110.0
2016-07-21 09:30:00,126.42,126.66,126.17,126.31,111826.0,101.7501,101.9433,101.5489,101.6616,111826.0
2016-07-21 09:35:00,126.3,126.33,126.11,126.18,68941.0,101.6536,101.6777,101.5006,101.557,68941.0
2016-07-21 09:40:00,126.16,126.27,125.93,125.98,66496.0,101.5409,101.6294,101.3558,101.396,66496.0
2016-07-21 09:45:00,126.0,126.22,125.93,126.21,61698.0,101.4121,101.5892,101.3558,101.5811,61698.0
2016-07-21 09:50:00,126.2,126.35,126.16,126.32,40587.0,101.5731,101.6938,101.5409,101.6697,40587.0
2016-07-21 09:55:00,126.31,126.35,126.04,126.13,38387.0,101.6616,101.6938,101.4443,101.5167,38387.0
2016-07-21 10:00:00,126.15,126.34,126.11,126.28,66355.0,101.5328,101.6858,101.5006,101.6375,66355.0
2016-07-21 10:05:00,126.29,126.36,126.23,126.36,60067.0,101.6455,101.7018,101.5972,101.7018,60067.0
2016-07-21 10:10:00,126.36,126.43,126.3,126.43,95699.0,101.7018,101.7582,101.6536,101.7582,95699.0
2016-07-21 10:15:00,126.43,126.43,126.32,126.38,54315.0,101.7582,101.7582,101.6697,101.7179,54315.0
2016-07-21 10:20:00,126.36,126.54,126.36,126.49,33327.0,101.7018,101.8467,101.7018,101.8065,33327.0
2016-07-21 10:25:00,126.49,126.66,126.49,126.64,66975.0,101.8065,101.9433,101.8065,101.9272,66975.0
2016-07-21 10:30:00,126.63,126.64,126.48,126.49,46473.0,101.9192,101.9272,101.7984,101.8065,46473.0
2016-07-21 10:35:00,126.49,126.56,126.45,126.51,40703.0,101.8065,101.8628,101.7743,101.8226,40703.0
2016-07-21 10:40:00,126.52,126.54,126.25,126.31,42201.0,101.8306,101.8467,101.6133,101.6616,42201.0
2016-07-21 10:45:00,126.29,126.5,126.28,126.5,24264.0,101.6455,101.8145,101.6375,101.8145,24264.0
2016-07-21 10:50:00,126.51,126.72,126.5,126.71,41653.0,101.8226,101.9916,101.8145,101.9835,41653.0
2016-07-21 10:55:00,126.71,126.74,126.64,126.7,31600.0,101.9835,102.0077,101.9272,101.9755,31600.0
2016-07-21 11:00:00,126.71,126.72,126.63,126.67,32735.0,101.9835,101.9916,101.9192,101.9514,32735.0
2016-07-21 11:05:00,126.67,126.75,126.65,126.75,25526.0,101.9514,102.0157,101.9353,102.0157,25526.0
2016-07-21 11:10:00,126.74,126.89,126.72,126.85,46193.0,102.0077,102.1284,101.9916,102.0962,46193.0
2016-07-21 11:15:00,126.85,126.91,126.82,126.91,53681.0,102.0962,102.1445,102.0721,102.1445,53681.0
2016-07-21 11:20:00,126.91,126.92,126.78,126.81,26849.0,102.1445,102.1526,102.0399,102.064,26849.0
2016-07-21 11:25:00,126.81,126.88,126.79,126.85,24498.0,102.064,102.1204,102.0479,102.0962,24498.0
2016-07-21 11:30:00,126.85,126.89,126.78,126.89,34342.0,102.0962,102.1284,102.0399,102.1284,34342.0
2016-07-21 11:35:00,126.89,126.9,126.83,126.87,38295.0,102.1284,102.1365,102.0801,102.1123,38295.0
2016-07-21 11:40:00,126.87,126.88,126.75,126.77,57547.0,102.1123,102.1204,102.0157,102.0318,57547.0
2016-07-21 11:45:00,126.76,126.76,126.66,126.69,29273.0,102.0238,102.0238,101.9433,101.9675,29273.0
2016-07-21 11:50:00,126.69,126.69,126.54,126.57,28347.0,101.9675,101.9675,101.8467,101.8709,28347.0
2016-07-21 11:55:00,126.56,126.65,126.54,126.63,25134.0,101.8628,101.9353,101.8467,101.9192,25134.0
2016-07-21 12:00:00,126.63,126.66,126.55,126.57,37622.0,101.9192,101.9433,101.8548,101.8709,37622.0
2016-07-21 12:05:00,126.58,126.6,126.55,126.59,21795.0,101.8789,101.895,101.8548,101.887,21795.0
2016-07-21 12:10:00,126.59,126.61,126.56,126.6,23414.0,101.887,101.9031,101.8628,101.895,23414.0
2016-07-21 12:15:00,126.6,126.6,126.54,126.55,16507.0,101.895,101.895,101.8467,101.8548,16507.0
2016-07-21 12:20:00,126.55,126.59,126.53,126.56,24231.0,101.8548,101.887,101.8387,101.8628,24231.0
2016-07-21 12:25:00,126.55,126.57,126.52,126.54,15662.0,101.8548,101.8709,101.8306,101.8467,15662.0
2016-07-21 12:30:00,126.54,126.61,126.52,126.57,20210.0,101.8467,101.9031,101.8306,101.8709,20210.0
2016-07-21 12:35:00,126.6,126.61,126.54,126.59,25212.0,101.895,101.9031,101.8467,101.887,25212.0
2016-07-21 12:40:00,126.61,126.63,126.58,126.61,14511.0,101.9031,101.9192,101.8789,101.9031,14511.0
2016-07-21 12:45:00,126.62,126.68,126.62,126.67,15819.0,101.9111,101.9594,101.9111,101.9514,15819.0
2016-07-21 12:50:00,126.67,126.69,126.59,126.69,20238.0,101.9514,101.9675,101.887,101.9675,20238.0
2016-07-21 12:55:00,126.69,126.7,126.61,126.61,18033.0,101.9675,101.9755,101.9031,101.9031,18033.0
2016-07-21 13:00:00,126.61,126.63,126.53,126.63,38059.0,101.9031,101.9192,101.8387,101.9192,38059.0
2016-07-21 13:05:00,126.63,126.68,126.62,126.66,20803.0,101.9192,101.9594,101.9111,101.9433,20803.0
2016-07-21 13:10:00,126.67,126.73,126.64,126.73,23323.0,101.9514,101.9996,101.9272,101.9996,23323.0
2016-07-21 13:15:00,126.72,126.73,126.63,126.64,34095.0,101.9916,101.9996,101.9192,101.9272,34095.0
2016-07-21 13:20:00,126.63,126.67,126.6,126.66,24751.0,101.9192,101.9514,101.895,101.9433,24751.0
2016-07-21 13:25:00,126.66,126.7,126.62,126.62,40229.0,101.9433,101.9755,101.9111,101.9111,40229.0
2016-07-21 13:30:00,126.62,126.62,126.59,126.6,15565.0,101.9111,101.9111,101.887,101.895,15565.0
2016-07-21 13:35:00,126.61,126.64,126.58,126.64,26368.0,101.9031,101.9272,101.8789,101.9272,26368.0
2016-07-21 13:40:00,126.64,126.68,126.59,126.61,21658.0,101.9272,101.9594,101.887,101.9031,21658.0
2016-07-21 13:45:00,126.61,126.63,126.59,126.6,17395.0,101.9031,101.9192,101.887,101.895,17395.0
2016-07-21 13:50:00,126.61,126.68,126.6,126.64,17661.0,101.9031,101.9594,101.895,101.9272,17661.0
2016-07-21 13:55:00,126.62,126.7,126.62,126.65,16217.0,101.9111,101.9755,101.9111,101.9353,16217.0
2016-07-21 14:00:00,126.65,126.67,126.6,126.61,29691.0,101.9353,101.9514,101.895,101.9031,29691.0
2016-07-21 14:05:00,126.62,126.66,126.6,126.62,15993.0,101.9111,101.9433,101.895,101.9111,15993.0
2016-07-21 14:10:00,126.61,126.61,126.52,126.53,24903.0,101.9031,101.9031,101.8306,101.8387,24903.0
2016-07-21 14:15:00,126.53,126.54,126.5,126.53,17639.0,101.8387,101.8467,101.8145,101.8387,17639.0
2016-07-21 14:20:00,126.54,126.6,126.53,126.57,19628.0,101.8467,101.895,101.8387,101.8709,19628.0
2016-07-21 14:25:00,126.58,126.58,126.51,126.55,25822.0,101.8789,101.8789,101.8226,101.8548,25822.0
2016-07-21 14:30:00,126.55,126.59,126.54,126.54,23900.0,101.8548,101.887,101.8467,101.8467,23900.0
2016-07-21 14:35:00,126.54,126.55,126.48,126.49,25534.0,101.8467,101.8548,101.7984,101.8065,25534.0
2016-07-21 14:40:00,126.5,126.56,126.48,126.49,17170.0,101.8145,101.8628,101.7984,101.8065,17170.0
2016-07-21 14:45:00,126.49,126.55,126.48,126.54,20287.0,101.8065,101.8548,101.7984,101.8467,20287.0
2016-07-21 14:50:00,126.55,126.6,126.55,126.56,18033.0,101.8548,101.895,101.8548,101.8628,18033.0
2016-07-21 14:55:00,126.57,126.7,126.57,126.65,34327.0,101.8709,101.9755,101.8709,101.9353,34327.0
2016-07-21 15:00:00,126.65,126.7,126.63,126.7,25718.0,101.9353,101.9755,101.9192,101.9755,25718.0
2016-07-21 15:05:00,126.69,126.69,126.63,126.67,19630.0,101.9675,101.9675,101.9192,101.9514,19630.0
2016-07-21 15:10:00,126.67,126.76,126.67,126.74,20923.0,101.9514,102.0238,101.9514,102.0077,20923.0
2016-07-21 15:15:00,126.75,126.78,126.7,126.74,42308.0,102.0157,102.0399,101.9755,102.0077,42308.0
2016-07-21 15:20:00,126.75,126.82,126.74,126.8,32435.0,102.0157,102.0721,102.0077,102.056,32435.0
2016-07-21 15:25:00,126.8,126.86,126.79,126.86,29092.0,102.056,102.1043,102.0479,102.1043,29092.0
2016-07-21 15:30:00,126.86,126.99,126.85,126.97,58666.0,102.1043,102.2089,102.0962,102.1928,58666.0
2016-07-21 15:35:00,126.99,127.03,126.96,126.97,62756.0,102.2089,102.2411,102.1848,102.1928,62756.0
2016-07-21 15:40:00,126.98,127.07,126.98,127.07,60751.0,102.2009,102.2733,102.2009,102.2733,60751.0
2016-07-21 15:45:00,127.06,127.14,127.05,127.14,71999.0,102.2652,102.3296,102.2572,102.3296,71999.0
2016-07-21 15:50:00,127.13,127.15,127.11,127.14,94814.0,102.3216,102.3377,102.3055,102.3296,94814.0
2016-07-21 15:55:00,127.14,127.23,127.13,127.15,204612.0,102.3296,102.4021,102.3216,102.3377,204612.0
2016-07-22 09:30:00,127.29,127.54,127.29,127.52,97647.0,102.4504,102.6516,102.4504,102.6355,97647.0
2016-07-22 09:35:00,127.47,127.73,127.43,127.67,47114.0,102.5952,102.8045,102.563,102.7562,47114.0
2016-07-22 09:40:00,127.67,127.96,127.62,127.95,81733.0,102.7562,102.9896,102.716,102.9816,81733.0
2016-07-22 09:45:00,127.95,128.0,127.55,127.57,200086.0,102.9816,103.0218,102.6596,102.6757,200086.0
2016-07-22 09:50:00,127.58,127.72,127.54,127.71,49998.0,102.6838,102.7965,102.6516,102.7884,49998.0
2016-07-22 09:55:00,127.7,127.96,127.57,127.95,99406.0,102.7804,102.9896,102.6757,102.9816,99406.0
2016-07-22 10:00:00,127.95,128.14,127.83,128.13,216595.0,102.9816,103.1345,102.885,103.1264,216595.0
2016-07-22 10:05:00,128.12,128.27,128.08,128.08,104429.0,103.1184,103.2391,103.0862,103.0862,104429.0
2016-07-22 10:10:00,128.09,128.13,127.97,128.07,55632.0,103.0943,103.1264,102.9977,103.0782,55632.0
2016-07-22 10:15:00,128.07,128.18,128.04,128.07,49710.0,103.0782,103.1667,103.054,103.0782,49710.0
2016-07-22 10:20:00,128.07,128.07,127.94,127.98,47142.0,103.0782,103.0782,102.9735,103.0057,47142.0
2016-07-22 10:25:00,127.97,128.1,127.93,128.07,56410.0,102.9977,103.1023,102.9655,103.0782,56410.0
2016-07-22 10:30:00,128.08,128.08,127.91,127.96,33574.0,103.0862,103.0862,102.9494,102.9896,33574.0
2016-07-22 10:35:00,127.97,127.97,127.87,127.93,21658.0,102.9977,102.9977,102.9172,102.9655,21658.0
2016-07-22 10:40:00,127.93,127.99,127.92,127.95,23718.0,102.9655,103.0138,102.9574,102.9816,23718.0
2016-07-22 10:45:00,127.96,127.96,127.87,127.9,36549.0,102.9896,102.9896,102.9172,102.9413,36549.0
2016-07-22 10:50:00,127.9,127.95,127.88,127.9,26202.0,102.9413,102.9816,102.9252,102.9413,26202.0
2016-07-22 10:55:00,127.9,127.93,127.85,127.87,25417.0,102.9413,102.9655,102.9011,102.9172,25417.0
2016-07-22 11:00:00,127.87,127.91,127.81,127.9,27820.0,102.9172,102.9494,102.8689,102.9413,27820.0
2016-07-22 11:05:00,127.9,128.04,127.9,128.02,30673.0,102.9413,103.054,102.9413,103.0379,30673.0
2016-07-22 11:10:00,128.02,128.14,128.01,128.14,47672.0,103.0379,103.1345,103.0299,103.1345,47672.0
2016-07-22 11:15:00,128.15,128.19,128.06,128.07,49323.0,103.1425,103.1747,103.0701,103.0782,49323.0
2016-07-22 11:20:00,128.06,128.08,127.99,128.02,32744.0,103.0701,103.0862,103.0138,103.0379,32744.0
2016-07-22 11:25:00,128.05,128.11,127.99,128.02,24493.0,103.0621,103.1103,103.0138,103.0379,24493.0
2016-07-22 11:30:00,128.02,128.1,127.99,128.07,57440.0,103.0379,103.1023,103.0138,103.0782,57440.0
2016-07-22 11:35:00,128.07,128.14,128.05,128.13,51429.0,103.0782,103.1345,103.0621,103.1264,51429.0
2016-07-22 11:40:00,128.13,128.17,128.1,128.11,30901.0,103.1264,103.1586,103.1023,103.1103,30901.0
2016-07-22 11:45:00,128.11,128.21,128.11,128.19,16511.0,103.1103,103.1908,103.1103,103.1747,16511.0
2016-07-22 11:50:00,128.19,128.32,128.17,128.32,28523.0,103.1747,103.2794,103.1586,103.2794,28523.0
2016-07-22 11:55:00,128.31,128.41,128.28,128.34,25039.0,103.2713,103.3518,103.2472,103.2955,25039.0
2016-07-22 12:00:00,128.36,128.5,128.36,128.5,98016.0,103.3116,103.4242,103.3116,103.4242,98016.0
2016-07-22 12:05:00,128.5,128.52,128.43,128.49,38730.0,103.4242,103.4403,103.3679,103.4162,38730.0
2016-07-22 12:10:00,128.48,128.6,128.48,128.59,20935.0,103.4081,103.5047,103.4081,103.4967,20935.0
2016-07-22 12:15:00,128.58,128.6,128.55,128.58,24082.0,103.4886,103.5047,103.4645,103.4886,24082.0
2016-07-22 12:20:00,128.58,128.59,128.46,128.5,29026.0,103.4886,103.4967,103.392,103.4242,29026.0
2016-07-22 12:25:00,128.49,128.52,128.43,128.46,31161.0,103.4162,103.4403,103.3679,103.392,31161.0
2016-07-22 12:30:00,128.46,128.48,128.27,128.28,34403.0,103.392,103.4081,103.2391,103.2472,34403.0
2016-07-22 12:35:00,128.28,128.3,128.17,128.17,31958.0,103.2472,103.2633,103.1586,103.1586,31958.0
2016-07-22 12:40:00,128.18,128.18,128.08,128.13,55968.0,103.1667,103.1667,103.0862,103.1264,55968.0
2016-07-22 12:45:00,128.14,128.25,128.13,128.25,21525.0,103.1345,103.223,103.1264,103.223,21525.0
2016-07-22 12:50:00,128.24,128.24,128.14,128.15,17306.0,103.215,103.215,103.1345,103.1425,17306.0
2016-07-22 12:55:00,128.14,128.2,128.13,128.13,21940.0,103.1345,103.1828,103.1264,103.1264,21940.0
2016-07-22 13:00:00,128.11,128.2,128.11,128.19,17222.0,103.1103,103.1828,103.1103,103.1747,17222.0
2016-07-22 13:05:00,128.2,128.25,128.19,128.24,14736.0,103.1828,103.223,103.1747,103.215,14736.0
2016-07-22 13:10:00,128.24,128.25,128.19,128.24,16737.0,103.215,103.223,103.1747,103.215,16737.0
2016-07-22 13:15:00,128.25,128.26,128.19,128.23,22763.0,103.223,103.2311,103.1747,103.2069,22763.0
2016-07-22 13:20:00,128.22,128.24,128.17,128.21,21355.0,103.1989,103.215,103.1586,103.1908,21355.0
2016-07-22 13:25:00,128.19,128.22,128.17,128.17,15661.0,103.1747,103.1989,103.1586,103.1586,15661.0
2016-07-22 13:30:00,128.18,128.27,128.18,128.26,19325.0,103.1667,103.2391,103.1667,103.2311,19325.0
2016-07-22 13:35:00,128.26,128.27,128.2,128.2,16894.0,103.2311,103.2391,103.1828,103.1828,16894.0
2016-07-22 13:40:00,128.21,128.28,128.2,128.24,19444.0,103.1908,103.2472,103.1828,103.215,19444.0
2016-07-22 13:45:00,128.24,128.26,128.2,128.23,18435.0,103.215,103.2311,103.1828,103.2069,18435.0
2016-07-22 13:50:00,128.23,128.25,128.17,128.17,19307.0,103.2069,103.223,103.1586,103.1586,19307.0
2016-07-22 13:55:00,128.17,128.21,128.14,128.19,19796.0,103.1586,103.1908,103.1345,103.1747,19796.0
2016-07-22 14:00:00,128.19,128.21,128.08,128.08,43641.0,103.1747,103.1908,103.0862,103.0862,43641.0
2016-07-22 14:05:00,128.08,128.1,127.96,128.0,64248.0,103.0862,103.1023,102.9896,103.0218,64248.0
2016-07-22 14:10:00,128.01,128.05,127.99,128.02,21750.0,103.0299,103.0621,103.0138,103.0379,21750.0
2016-07-22 14:15:00,128.02,128.1,128.01,128.05,29415.0,103.0379,103.1023,103.0299,103.0621,29415.0
2016-07-22 14:20:00,128.05,128.15,128.02,128.1,30189.0,103.0621,103.1425,103.0379,103.1023,30189.0
2016-07-22 14:25:00,128.09,128.13,128.05,128.09,23696.0,103.0943,103.1264,103.0621,103.0943,23696.0
2016-07-22 14:30:00,128.09,128.15,128.09,128.1,36464.0,103.0943,103.1425,103.0943,103.1023,36464.0
2016-07-22 14:35:00,128.09,128.18,128.04,128.15,70274.0,103.0943,103.1667,103.054,103.1425,70274.0
2016-07-22 14:40:00,128.15,128.21,128.14,128.15,23986.0,103.1425,103.1908,103.1345,103.1425,23986.0
2016-07-22 14:45:00,128.16,128.17,128.09,128.11,79352.0,103.1506,103.1586,103.0943,103.1103,79352.0
2016-07-22 14:50:00,128.1,128.19,128.09,128.18,54235.0,103.1023,103.1747,103.0943,103.1667,54235.0
2016-07-22 14:55:00,128.19,128.2,128.16,128.19,31956.0,103.1747,103.1828,103.1506,103.1747,31956.0
2016-07-22 15:00:00,128.19,128.25,128.16,128.22,35232.0,103.1747,103.223,103.1506,103.1989,35232.0
2016-07-22 15:05:00,128.22,128.3,128.22,128.27,34892.0,103.1989,103.2633,103.1989,103.2391,34892.0
2016-07-22 15:10:00,128.27,128.36,128.26,128.35,38649.0,103.2391,103.3116,103.2311,103.3035,38649.0
2016-07-22 15:15:00,128.35,128.35,128.21,128.22,37761.0,103.3035,103.3035,103.1908,103.1989,37761.0
2016-07-22 15:20:00,128.22,128.3,128.18,128.19,35735.0,103.1989,103.2633,103.1667,103.1747,35735.0
2016-07-22 15:25:00,128.18,128.35,128.18,128.34,55068.0,103.1667,103.3035,103.1667,103.2955,55068.0
2016-07-22 15:30:00,128.34,128.35,128.28,128.28,55129.0,103.2955,103.3035,103.2472,103.2472,55129.0
2016-07-22 15:35:00,128.28,128.33,128.25,128.3,34542.0,103.2472,103.2874,103.223,103.2633,34542.0
2016-07-22 15:40:00,128.3,128.32,128.23,128.25,48264.0,103.2633,103.2794,103.2069,103.223,48264.0
2016-07-22 15:45:00,128.24,128.28,128.21,128.23,63122.0,103.215,103.2472,103.1908,103.2069,63122.0
2016-07-22 15:50:00,128.22,128.27,128.19,128.22,77786.0,103.1989,103.2391,103.1747,103.1989,77786.0
2016-07-22 15:55:00,128.22,128.24,128.16,128.24,141546.0,103.1989,103.215,103.1506,103.215,141546.0
2016-07-25 09:30:00,127.95,127.95,127.1,127.29,167431.0,102.9816,102.9816,102.2974,102.4504,167431.0
2016-07-25 09:35:00,127.33,127.51,126.86,127.16,167251.0,102.4826,102.6274,102.1043,102.3457,167251.0
2016-07-25 09:40:00,127.16,127.5,127.16,127.28,71767.0,102.3457,102.6194,102.3457,102.4423,71767.0
2016-07-25 09:45:00,127.26,127.38,127.11,127.17,74664.0,102.4262,102.5228,102.3055,102.3538,74664.0
2016-07-25 09:50:00,127.2,127.32,127.14,127.17,77505.0,102.3779,102.4745,102.3296,102.3538,77505.0
2016-07-25 09:55:00,127.15,127.33,127.14,127.29,77406.0,102.3377,102.4826,102.3296,102.4504,77406.0
2016-07-25 10:00:00,127.3,127.37,127.22,127.27,122021.0,102.4584,102.5148,102.394,102.4343,122021.0
2016-07-25 10:05:00,127.28,127.29,127.04,127.12,119930.0,102.4423,102.4504,102.2492,102.3135,119930.0
2016-07-25 10:10:00,127.12,127.32,127.1,127.22,72162.0,102.3135,102.4745,102.2974,102.394,72162.0
2016-07-25 10:15:00,127.22,127.27,127.15,127.27,48677.0,102.394,102.4343,102.3377,102.4343,48677.0
2016-07-25 10:20:00,127.27,127.52,127.24,127.5,47088.0,102.4343,102.6355,102.4101,102.6194,47088.0
2016-07-25 10:25:00,127.51,127.51,127.38,127.38,30593.0,102.6274,102.6274,102.5228,102.5228,30593.0
2016-07-25 10:30:00,127.36,127.46,127.3,127.46,30607.0,102.5067,102.5872,102.4584,102.5872,30607.0
2016-07-25 10:35:00,127.46,127.5,127.35,127.37,33063.0,102.5872,102.6194,102.4987,102.5148,33063.0
2016-07-25 10:40:00,127.36,127.45,127.34,127.34,52309.0,102.5067,102.5791,102.4906,102.4906,52309.0
2016-07-25 10:45:00,127.35,127.44,127.33,127.33,38821.0,102.4987,102.5711,102.4826,102.4826,38821.0
2016-07-25 10:50:00,127.33,127.4,127.32,127.4,24009.0,102.4826,102.5389,102.4745,102.5389,24009.0
2016-07-25 10:55:00,127.38,127.39,127.33,127.37,20065.0,102.5228,102.5309,102.4826,102.5148,20065.0
2016-07-25 11:00:00,127.38,127.44,127.34,127.35,45065.0,102.5228,102.5711,102.4906,102.4987,45065.0
2016-07-25 11:05:00,127.35,127.38,127.29,127.35,35099.0,102.4987,102.5228,102.4504,102.4987,35099.0
2016-07-25 11:10:00,127.35,127.45,127.34,127.45,34250.0,102.4987,102.5791,102.4906,102.5791,34250.0
2016-07-25 11:15:00,127.44,127.45,127.3,127.33,30392.0,102.5711,102.5791,102.4584,102.4826,30392.0
2016-07-25 11:20:00,127.32,127.32,127.15,127.32,66518.0,102.4745,102.4745,102.3377,102.4745,66518.0
2016-07-25 11:25:00,127.33,127.35,127.28,127.34,22124.0,102.4826,102.4987,102.4423,102.4906,22124.0
2016-07-25 11:30:00,127.35,127.45,127.35,127.45,45673.0,102.4987,102.5791,102.4987,102.5791,45673.0
2016-07-25 11:35:00,127.44,127.45,127.4,127.43,32989.0,102.5711,102.5791,102.5389,102.563,32989.0
2016-07-25 11:40:00,127.43,127.43,127.33,127.33,38090.0,102.563,102.563,102.4826,102.4826,38090.0
2016-07-25 11:45:00,127.33,127.34,127.25,127.26,28473.0,102.4826,102.4906,102.4182,102.4262,28473.0
2016-07-25 11:50:00,127.27,127.27,127.15,127.22,33724.0,102.4343,102.4343,102.3377,102.394,33724.0
2016-07-25 11:55:00,127.22,127.24,127.18,127.24,26970.0,102.394,102.4101,102.3618,102.4101,26970.0
2016-07-25 12:00:00,127.24,127.31,127.24,127.26,33681.0,102.4101,102.4665,102.4101,102.4262,33681.0
2016-07-25 12:05:00,127.26,127.26,127.14,127.2,57533.0,102.4262,102.4262,102.3296,102.3779,57533.0
2016-07-25 12:10:00,127.2,127.23,127.15,127.16,32845.0,102.3779,102.4021,102.3377,102.3457,32845.0
2016-07-25 12:15:00,127.16,127.16,127.03,127.11,29366.0,102.3457,102.3457,102.2411,102.3055,29366.0
2016-07-25 12:20:00,127.11,127.2,127.1,127.14,24221.0,102.3055,102.3779,102.2974,102.3296,24221.0
2016-07-25 12:25:00,127.13,127.18,127.06,127.17,45743.0,102.3216,102.3618,102.2652,102.3538,45743.0
2016-07-25 12:30:00,127.17,127.23,127.17,127.23,33982.0,102.3538,102.4021,102.3538,102.4021,33982.0
2016-07-25 12:35:00,127.23,127.31,127.22,127.27,37982.0,102.4021,102.4665,102.394,102.4343,37982.0
2016-07-25 12:40:00,127.27,127.34,127.18,127.24,95477.0,102.4343,102.4906,102.3618,102.4101,95477.0
2016-07-25 12:45:00,127.22,127.38,127.17,127.38,92626.0,102.394,102.5228,102.3538,102.5228,92626.0
2016-07-25 12:50:00,127.39,127.4,127.36,127.38,75453.0,102.5309,102.5389,102.5067,102.5228,75453.0
2016-07-25 12:55:00,127.37,127.43,127.37,127.41,32816.0,102.5148,102.563,102.5148,102.5469,32816.0
2016-07-25 13:00:00,127.4,127.43,127.39,127.41,24363.0,102.5389,102.563,102.5309,102.5469,24363.0
2016-07-25 13:05:00,127.41,127.43,127.39,127.4,38345.0,102.5469,102.563,102.5309,102.5389,38345.0
2016-07-25 13:10:00,127.41,127.49,127.4,127.42,40635.0,102.5469,102.6113,102.5389,102.555,40635.0
2016-07-25 13:15:00,127.43,127.49,127.42,127.43,41481.0,102.563,102.6113,102.555,102.563,41481.0
2016-07-25 13:20:00,127.42,127.44,127.41,127.43,27056.0,102.555,102.5711,102.5469,102.563,27056.0
2016-07-25 13:25:00,127.42,127.49,127.42,127.47,36738.0,102.555,102.6113,102.555,102.5952,36738.0
2016-07-25 13:30:00,127.47,127.5,127.43,127.5,25250.0,102.5952,102.6194,102.563,102.6194,25250.0
2016-07-25 13:35:00,127.5,127.57,127.48,127.57,32845.0,102.6194,102.6757,102.6033,102.6757,32845.0
2016-07-25 13:40:00,127.58,127.62,127.57,127.58,19064.0,102.6838,102.716,102.6757,102.6838,19064.0
2016-07-25 13:45:00,127.58,127.58,127.43,127.45,39389.0,102.6838,102.6838,102.563,102.5791,39389.0
2016-07-25 13:50:00,127.44,127.44,127.33,127.41,44423.0,102.5711,102.5711,102.4826,102.5469,44423.0
2016-07-25 13:55:00,127.41,127.44,127.39,127.41,37086.0,102.5469,102.5711,102.5309,102.5469,37086.0
2016-07-25 14:00:00,127.41,127.47,127.4,127.47,25967.0,102.5469,102.5952,102.5389,102.5952,25967.0
2016-07-25 14:05:00,127.47,127.49,127.41,127.46,42489.0,102.5952,102.6113,102.5469,102.5872,42489.0
2016-07-25 14:10:00,127.47,127.48,127.43,127.45,131323.0,102.5952,102.6033,102.563,102.5791,131323.0
2016-07-25 14:15:00,127.46,127.46,127.32,127.33,32445.0,102.5872,102.5872,102.4745,102.4826,32445.0
2016-07-25 14:20:00,127.33,127.36,127.29,127.34,36726.0,102.4826,102.5067,102.4504,102.4906,36726.0
2016-07-25 14:25:00,127.34,127.44,127.33,127.4,96369.0,102.4906,102.5711,102.4826,102.5389,96369.0
2016-07-25 14:30:00,127.41,127.54,127.4,127.54,61245.0,102.5469,102.6516,102.5389,102.6516,61245.0
2016-07-25 14:35:00,127.54,127.6,127.51,127.6,54901.0,102.6516,102.6999,102.6274,102.6999,54901.0
2016-07-25 14:40:00,127.6,127.64,127.53,127.54,93897.0,102.6999,102.7321,102.6435,102.6516,93897.0
2016-07-25 14:45:00,127.53,127.53,127.44,127.53,64625.0,102.6435,102.6435,102.5711,102.6435,64625.0
2016-07-25 14:50:00,127.53,127.53,127.45,127.47,85735.0,102.6435,102.6435,102.5791,102.5952,85735.0
2016-07-25 14:55:00,127.47,127.51,127.42,127.44,45009.0,102.5952,102.6274,102.555,102.5711,45009.0
2016-07-25 15:00:00,127.45,127.48,127.4,127.41,50502.0,102.5791,102.6033,102.5389,102.5469,50502.0
2016-07-25 15:05:00,127.41,127.46,127.34,127.36,55739.0,102.5469,102.5872,102.4906,102.5067,55739.0
2016-07-25 15:10:00,127.36,127.44,127.35,127.39,56822.0,102.5067,102.5711,102.4987,102.5309,56822.0
2016-07-25 15:15:00,127.39,127.41,127.28,127.29,63068.0,102.5309,102.5469,102.4423,102.4504,63068.0
2016-07-25 15:20:00,127.29,127.37,127.25,127.37,66983.0,102.4504,102.5148,102.4182,102.5148,66983.0
2016-07-25 15:25:00,127.36,127.37,127.3,127.33,67955.0,102.5067,102.5148,102.4584,102.4826,67955.0
2016-07-25 15:30:00,127.33,127.55,127.32,127.55,97476.0,102.4826,102.6596,102.4745,102.6596,97476.0
2016-07-25 15:35:00,127.55,127.56,127.4,127.42,123524.0,102.6596,102.6677,102.5389,102.555,123524.0
2016-07-25 15:40:00,127.43,127.5,127.42,127.48,72102.0,102.563,102.6194,102.555,102.6033,72102.0
2016-07-25 15:45:00,127.47,127.61,127.46,127.54,166565.0,102.5952,102.7079,102.5872,102.6516,166565.0
2016-07-25 15:50:00,127.53,127.55,127.4,127.4,175354.0,102.6435,102.6596,102.5389,102.5389,175354.0
2016-07-25 15:55:00,127.41,127.42,127.33,127.38,281286.0,102.5469,102.555,102.4826,102.5228,281286.0
2016-07-26 09:30:00,123.5,124.35,123.33,123.54,863645.0,99.4,100.0841,99.2631,99.4321,863645.0
2016-07-26 09:35:00,123.51,123.68,123.06,123.62,544535.0,99.408,99.5448,99.0458,99.4965,544535.0
2016-07-26 09:40:00,123.58,123.62,122.62,122.98,600564.0,99.4643,99.4965,98.6917,98.9814,600564.0
2016-07-26 09:45:00,122.97,123.4,122.88,123.27,297724.0,98.9734,99.3195,98.9009,99.2148,297724.0
2016-07-26 09:50:00,123.3,123.4,122.9,122.92,284106.0,99.239,99.3195,98.917,98.9331,284106.0
2016-07-26 09:55:00,122.93,123.08,122.78,123.01,236659.0,98.9412,99.0619,98.8205,99.0056,236659.0
2016-07-26 10:00:00,123.01,123.12,122.82,122.85,234077.0,99.0056,99.0941,98.8527,98.8768,234077.0
2016-07-26 10:05:00,122.86,123.03,122.82,122.87,266420.0,98.8848,99.0217,98.8527,98.8929,266420.0
2016-07-26 10:10:00,122.87,122.9,122.7,122.74,191283.0,98.8929,98.917,98.7561,98.7883,191283.0
2016-07-26 10:15:00,122.74,122.74,122.36,122.43,280767.0,98.7883,98.7883,98.4824,98.5388,280767.0
2016-07-26 10:20:00,122.42,122.57,122.3,122.49,279566.0,98.5307,98.6514,98.4341,98.587,279566.0
2016-07-26 10:25:00,122.5,122.54,122.2,122.22,262789.0,98.5951,98.6273,98.3536,98.3697,262789.0
2016-07-26 10:30:00,122.23,122.27,122.11,122.18,165611.0,98.3778,98.41,98.2812,98.3375,165611.0
2016-07-26 10:35:00,122.18,122.39,122.16,122.26,274055.0,98.3375,98.5066,98.3214,98.4019,274055.0
2016-07-26 10:40:00,122.27,122.52,122.23,122.25,172060.0,98.41,98.6112,98.3778,98.3939,172060.0
2016-07-26 10:45:00,122.28,122.31,122.16,122.17,124191.0,98.418,98.4422,98.3214,98.3295,124191.0
2016-07-26 10:50:00,122.16,122.21,122.02,122.04,162340.0,98.3214,98.3617,98.2088,98.2249,162340.0
2016-07-26 10:55:00,122.03,122.12,121.75,121.75,322439.0,98.2168,98.2892,97.9915,97.9915,322439.0
2016-07-26 11:00:00,121.75,121.82,121.7,121.78,134192.0,97.9915,98.0478,97.9512,98.0156,134192.0
2016-07-26 11:05:00,121.79,121.82,121.65,121.71,117434.0,98.0236,98.0478,97.911,97.9593,117434.0
2016-07-26 11:10:00,121.71,121.71,121.53,121.54,175776.0,97.9593,97.9593,97.8144,97.8224,175776.0
2016-07-26 11:15:00,121.54,121.76,121.41,121.75,268354.0,97.8224,97.9995,97.7178,97.9915,268354.0
2016-07-26 11:20:00,121.77,121.88,121.57,121.71,235669.0,98.0075,98.0961,97.8466,97.9593,235669.0
2016-07-26 11:25:00,121.71,122.2,121.66,122.16,204938.0,97.9593,98.3536,97.919,98.3214,204938.0
2016-07-26 11:30:00,122.17,122.3,122.01,122.12,241171.0,98.3295,98.4341,98.2007,98.2892,241171.0
2016-07-26 11:35:00,122.1,122.11,120.97,121.7,318178.0,98.2732,98.2812,97.3637,97.9512,318178.0
2016-07-26 11:40:00,121.73,121.82,121.55,121.82,78956.0,97.9754,98.0478,97.8305,98.0478,78956.0
2016-07-26 11:45:00,121.82,122.3,121.82,122.25,142411.0,98.0478,98.4341,98.0478,98.3939,142411.0
2016-07-26 11:50:00,122.25,122.29,122.04,122.06,184477.0,98.3939,98.4261,98.2249,98.241,184477.0
2016-07-26 11:55:00,122.06,122.07,121.89,121.98,127676.0,98.241,98.249,98.1041,98.1766,127676.0
2016-07-26 12:00:00,121.98,122.08,121.81,121.81,105222.0,98.1766,98.2571,98.0397,98.0397,105222.0
2016-07-26 12:05:00,121.82,121.84,121.65,121.75,130376.0,98.0478,98.0639,97.911,97.9915,130376.0
2016-07-26 12:10:00,121.77,121.88,121.7,121.88,59713.0,98.0075,98.0961,97.9512,98.0961,59713.0
2016-07-26 12:15:00,121.89,122.0,121.88,121.98,72673.0,98.1041,98.1927,98.0961,98.1766,72673.0
2016-07-26 12:20:00,121.97,122.25,121.97,122.0,93204.0,98.1685,98.3939,98.1685,98.1927,93204.0
2016-07-26 12:25:00,122.02,122.16,122.01,122.03,67376.0,98.2088,98.3214,98.2007,98.2168,67376.0
2016-07-26 12:30:00,122.02,122.05,121.86,121.99,60698.0,98.2088,98.2329,98.08,98.1846,60698.0
2016-07-26 12:35:00,121.99,122.06,121.95,122.06,67157.0,98.1846,98.241,98.1524,98.241,67157.0
2016-07-26 12:40:00,122.07,122.13,122.01,122.11,58747.0,98.249,98.2973,98.2007,98.2812,58747.0
2016-07-26 12:45:00,122.11,122.11,121.85,122.01,78571.0,98.2812,98.2812,98.0719,98.2007,78571.0
2016-07-26 12:50:00,122.01,122.01,121.91,121.95,141078.0,98.2007,98.2007,98.1202,98.1524,141078.0
2016-07-26 12:55:00,121.95,122.04,121.94,121.97,74117.0,98.1524,98.2249,98.1444,98.1685,74117.0
2016-07-26 13:00:00,121.96,122.01,121.85,121.87,92840.0,98.1605,98.2007,98.0719,98.088,92840.0
2016-07-26 13:05:00,121.86,121.92,121.76,121.87,73722.0,98.08,98.1283,97.9995,98.088,73722.0
2016-07-26 13:10:00,121.87,121.95,121.75,121.82,67027.0,98.088,98.1524,97.9915,98.0478,67027.0
2016-07-26 13:15:00,121.81,121.89,121.75,121.81,60634.0,98.0397,98.1041,97.9915,98.0397,60634.0
2016-07-26 13:20:00,121.81,121.81,121.55,121.55,64991.0,98.0397,98.0397,97.8305,97.8305,64991.0
2016-07-26 13:25:00,121.56,121.63,121.52,121.59,69219.0,97.8385,97.8949,97.8063,97.8627,69219.0
2016-07-26 13:30:00,121.58,121.63,121.53,121.59,41901.0,97.8546,97.8949,97.8144,97.8627,41901.0
2016-07-26 13:35:00,121.58,121.66,121.56,121.65,51256.0,97.8546,97.919,97.8385,97.911,51256.0
2016-07-26 13:40:00,121.66,121.72,121.59,121.64,44965.0,97.919,97.9673,97.8627,97.9029,44965.0
2016-07-26 13:45:00,121.63,121.73,121.61,121.65,63377.0,97.8949,97.9754,97.8788,97.911,63377.0
2016-07-26 13:50:00,121.66,121.82,121.65,121.75,52686.0,97.919,98.0478,97.911,97.9915,52686.0
2016-07-26 13:55:00,121.75,121.82,121.72,121.8,50882.0,97.9915,98.0478,97.9673,98.0317,50882.0
2016-07-26 14:00:00,121.8,121.9,121.8,121.83,47367.0,98.0317,98.1122,98.0317,98.0558,47367.0
2016-07-26 14:05:00,121.82,121.83,121.6,121.62,68675.0,98.0478,98.0558,97.8707,97.8868,68675.0
2016-07-26 14:10:00,121.62,121.65,121.56,121.64,65636.0,97.8868,97.911,97.8385,97.9029,65636.0
2016-07-26 14:15:00,121.64,121.73,121.62,121.7,47440.0,97.9029,97.9754,97.8868,97.9512,47440.0
2016-07-26 14:20:00,121.7,121.74,121.62,121.68,46489.0,97.9512,97.9834,97.8868,97.9351,46489.0
2016-07-26 14:25:00,121.68,121.73,121.62,121.63,47699.0,97.9351,97.9754,97.8868,97.8949,47699.0
2016-07-26 14:30:00,121.63,121.76,121.62,121.72,76526.0,97.8949,97.9995,97.8868,97.9673,76526.0
2016-07-26 14:35:00,121.71,121.81,121.68,121.69,55605.0,97.9593,98.0397,97.9351,97.9432,55605.0
2016-07-26 14:40:00,121.69,121.7,121.63,121.69,51814.0,97.9432,97.9512,97.8949,97.9432,51814.0
2016-07-26 14:45:00,121.69,121.7,121.62,121.65,46220.0,97.9432,97.9512,97.8868,97.911,46220.0
2016-07-26 14:50:00,121.66,121.66,121.54,121.57,123108.0,97.919,97.919,97.8224,97.8466,123108.0
2016-07-26 14:55:00,121.56,121.66,121.47,121.57,88229.0,97.8385,97.919,97.7661,97.8466,88229.0
2016-07-26 15:00:00,121.56,121.62,121.55,121.58,73849.0,97.8385,97.8868,97.8305,97.8546,73849.0
2016-07-26 15:05:00,121.58,121.84,121.57,121.83,116333.0,97.8546,98.0639,97.8466,98.0558,116333.0
2016-07-26 15:10:00,121.83,121.88,121.74,121.79,70431.0,98.0558,98.0961,97.9834,98.0236,70431.0
2016-07-26 15:15:00,121.79,121.82,121.66,121.68,78278.0,98.0236,98.0478,97.919,97.9351,78278.0
2016-07-26 15:20:00,121.68,121.69,121.61,121.62,65471.0,97.9351,97.9432,97.8788,97.8868,65471.0
2016-07-26 15:25:00,121.63,121.64,121.55,121.62,239298.0,97.8949,97.9029,97.8305,97.8868,239298.0
2016-07-26 15:30:00,121.62,121.72,121.61,121.72,124263.0,97.8868,97.9673,97.8788,97.9673,124263.0
2016-07-26 15:35:00,121.72,121.72,121.66,121.68,99073.0,97.9673,97.9673,97.919,97.9351,99073.0
2016-07-26 15:40:00,121.69,121.73,121.67,121.69,143807.0,97.9432,97.9754,97.9271,97.9432,143807.0
2016-07-26 15:45:00,121.69,121.84,121.68,121.78,203634.0,97.9432,98.0639,97.9351,98.0156,203634.0
2016-07-26 15:50:00,121.78,121.79,121.64,121.66,198391.0,98.0156,98.0236,97.9029,97.919,198391.0
2016-07-26 15:55:00,121.66,121.82,121.65,121.74,407913.0,97.919,98.0478,97.911,97.9834,407913.0
2016-07-27 09:30:00,121.69,121.79,121.03,121.17,249933.0,97.9432,98.0236,97.412,97.5246,249933.0
2016-07-27 09:35:00,121.18,121.33,121.0,121.07,123489.0,97.5327,97.6534,97.3878,97.4441,123489.0
2016-07-27 09:40:00,121.07,121.08,120.52,120.66,170312.0,97.4441,97.4522,97.0015,97.1142,170312.0
2016-07-27 09:45:00,120.66,120.83,120.23,120.5,393046.0,97.1142,97.251,96.7681,96.9854,393046.0
2016-07-27 09:50:00,120.49,120.65,120.43,120.53,182927.0,96.9773,97.1061,96.929,97.0095,182927.0
2016-07-27 09:55:00,120.53,120.53,120.15,120.19,208350.0,97.0095,97.0095,96.7037,96.7359,208350.0
2016-07-27 10:00:00,120.18,120.34,120.04,120.05,249611.0,96.7278,96.8566,96.6151,96.6232,249611.0
2016-07-27 10:05:00,120.05,120.05,119.8,119.91,435854.0,96.6232,96.6232,96.422,96.5105,435854.0
2016-07-27 10:10:00,119.91,119.94,119.71,119.79,353739.0,96.5105,96.5347,96.3495,96.4139,353739.0
2016-07-27 10:15:00,119.8,119.95,119.8,119.89,119404.0,96.422,96.5427,96.422,96.4944,119404.0
2016-07-27 10:20:00,119.88,119.95,119.82,119.82,147339.0,96.4864,96.5427,96.4381,96.4381,147339.0
2016-07-27 10:25:00,119.81,119.85,119.66,119.79,176751.0,96.43,96.4622,96.3093,96.4139,176751.0
2016-07-27 10:30:00,119.8,119.85,119.56,119.59,209662.0,96.422,96.4622,96.2288,96.253,209662.0
2016-07-27 10:35:00,119.59,119.66,119.46,119.66,278310.0,96.253,96.3093,96.1483,96.3093,278310.0
2016-07-27 10:40:00,119.65,119.68,119.59,119.63,126969.0,96.3013,96.3254,96.253,96.2852,126969.0
2016-07-27 10:45:00,119.64,119.75,119.63,119.72,131027.0,96.2932,96.3817,96.2852,96.3576,131027.0
2016-07-27 10:50:00,119.73,119.75,119.59,119.69,106352.0,96.3656,96.3817,96.253,96.3334,106352.0
2016-07-27 10:55:00,119.7,119.75,119.67,119.71,77136.0,96.3415,96.3817,96.3173,96.3495,77136.0
2016-07-27 11:00:00,119.71,119.85,119.69,119.83,151868.0,96.3495,96.4622,96.3334,96.4461,151868.0
2016-07-27 11:05:00,119.84,119.95,119.82,119.95,121664.0,96.4542,96.5427,96.4381,96.5427,121664.0
2016-07-27 11:10:00,119.94,119.95,119.75,119.81,106670.0,96.5347,96.5427,96.3817,96.43,106670.0
2016-07-27 11:15:00,119.81,119.86,119.68,119.8,115119.0,96.43,96.4703,96.3254,96.422,115119.0
2016-07-27 11:20:00,119.8,119.91,119.78,119.9,96892.0,96.422,96.5105,96.4059,96.5025,96892.0
2016-07-27 11:25:00,119.91,119.94,119.88,119.9,103820.0,96.5105,96.5347,96.4864,96.5025,103820.0
2016-07-27 11:30:00,119.9,119.96,119.85,119.95,78993.0,96.5025,96.5508,96.4622,96.5427,78993.0
2016-07-27 11:35:00,119.96,120.02,119.93,119.93,118523.0,96.5508,96.599,96.5266,96.5266,118523.0
2016-07-27 11:40:00,119.94,119.94,119.81,119.82,76914.0,96.5347,96.5347,96.43,96.4381,76914.0
2016-07-27 11:45:00,119.81,119.82,119.58,119.58,107762.0,96.43,96.4381,96.2449,96.2449,107762.0
2016-07-27 11:50:00,119.58,119.59,119.51,119.51,48790.0,96.2449,96.253,96.1886,96.1886,48790.0
2016-07-27 11:55:00,119.52,119.7,119.51,119.68,70200.0,96.1966,96.3415,96.1886,96.3254,70200.0
2016-07-27 12:00:00,119.68,119.78,119.65,119.74,50252.0,96.3254,96.4059,96.3013,96.3737,50252.0
2016-07-27 12:05:00,119.75,119.9,119.73,119.87,69321.0,96.3817,96.5025,96.3656,96.4783,69321.0
2016-07-27 12:10:00,119.88,119.95,119.87,119.91,54950.0,96.4864,96.5427,96.4783,96.5105,54950.0
2016-07-27 12:15:00,119.9,119.95,119.86,119.94,54037.0,96.5025,96.5427,96.4703,96.5347,54037.0
2016-07-27 12:20:00,119.94,119.94,119.78,119.79,70170.0,96.5347,96.5347,96.4059,96.4139,70170.0
2016-07-27 12:25:00,119.79,119.94,119.74,119.92,44282.0,96.4139,96.5347,96.3737,96.5186,44282.0
2016-07-27 12:30:00,119.92,119.95,119.84,119.86,30831.0,96.5186,96.5427,96.4542,96.4703,30831.0
2016-07-27 12:35:00,119.87,119.93,119.81,119.89,29538.0,96.4783,96.5266,96.43,96.4944,29538.0
2016-07-27 12:40:00,119.89,119.91,119.73,119.79,40872.0,96.4944,96.5105,96.3656,96.4139,40872.0
2016-07-27 12:45:00,119.79,119.79,119.65,119.67,34385.0,96.4139,96.4139,96.3013,96.3173,34385.0
2016-07-27 12:50:00,119.67,119.67,119.59,119.61,21957.0,96.3173,96.3173,96.253,96.2691,21957.0
2016-07-27 12:55:00,119.6,119.64,119.57,119.6,20106.0,96.261,96.2932,96.2369,96.261,20106.0
2016-07-27 13:00:00,119.6,119.75,119.6,119.74,21039.0,96.261,96.3817,96.261,96.3737,21039.0
2016-07-27 13:05:00,119.73,119.79,119.7,119.7,19700.0,96.3656,96.4139,96.3415,96.3415,19700.0
2016-07-27 13:10:00,119.72,119.73,119.69,119.72,16351.0,96.3576,96.3656,96.3334,96.3576,16351.0
2016-07-27 13:15:00,119.72,119.74,119.67,119.68,39737.0,96.3576,96.3737,96.3173,96.3254,39737.0
2016-07-27 13:20:00,119.68,119.74,119.67,119.73,18886.0,96.3254,96.3737,96.3173,96.3656,18886.0
2016-07-27 13:25:00,119.74,119.79,119.73,119.79,19466.0,96.3737,96.4139,96.3656,96.4139,19466.0
2016-07-27 13:30:00,119.79,119.83,119.77,119.81,34160.0,96.4139,96.4461,96.3978,96.43,34160.0
2016-07-27 13:35:00,119.82,119.91,119.82,119.87,24807.0,96.4381,96.5105,96.4381,96.4783,24807.0
2016-07-27 13:40:00,119.87,119.87,119.78,119.79,50808.0,96.4783,96.4783,96.4059,96.4139,50808.0
2016-07-27 13:45:00,119.79,119.82,119.76,119.77,64079.0,96.4139,96.4381,96.3898,96.3978,64079.0
2016-07-27 13:50:00,119.77,119.77,119.63,119.65,53535.0,96.3978,96.3978,96.2852,96.3013,53535.0
2016-07-27 13:55:00,119.64,119.67,119.54,119.61,80784.0,96.2932,96.3173,96.2127,96.2691,80784.0
2016-07-27 14:00:00,119.6,119.62,119.44,119.52,120092.0,96.261,96.2771,96.1322,96.1966,120092.0
2016-07-27 14:05:00,119.5,119.78,119.5,119.73,75483.0,96.1805,96.4059,96.1805,96.3656,75483.0
2016-07-27 14:10:00,119.74,119.83,119.59,119.59,76667.0,96.3737,96.4461,96.253,96.253,76667.0
2016-07-27 14:15:00,119.59,119.87,119.52,119.72,111559.0,96.253,96.4783,96.1966,96.3576,111559.0
2016-07-27 14:20:00,119.73,119.87,119.72,119.85,69147.0,96.3656,96.4783,96.3576,96.4622,69147.0
2016-07-27 14:25:00,119.85,119.85,119.7,119.73,48656.0,96.4622,96.4622,96.3415,96.3656,48656.0
2016-07-27 14:30:00,119.73,119.77,119.67,119.77,52782.0,96.3656,96.3978,96.3173,96.3978,52782.0
2016-07-27 14:35:00,119.77,119.79,119.67,119.73,45570.0,96.3978,96.4139,96.3173,96.3656,45570.0
2016-07-27 14:40:00,119.73,119.75,119.7,119.72,43045.0,96.3656,96.3817,96.3415,96.3576,43045.0
2016-07-27 14:45:00,119.72,119.74,119.7,119.71,95470.0,96.3576,96.3737,96.3415,96.3495,95470.0
2016-07-27 14:50:00,119.71,119.74,119.62,119.64,99659.0,96.3495,96.3737,96.2771,96.2932,99659.0
2016-07-27 14:55:00,119.63,119.65,119.5,119.51,90697.0,96.2852,96.3013,96.1805,96.1886,90697.0
2016-07-27 15:00:00,119.5,119.51,119.42,119.43,73534.0,96.1805,96.1886,96.1161,96.1242,73534.0
2016-07-27 15:05:00,119.43,119.52,119.36,119.38,87623.0,96.1242,96.1966,96.0678,96.0839,87623.0
2016-07-27 15:10:00,119.37,119.45,119.31,119.35,87287.0,96.0759,96.1403,96.0276,96.0598,87287.0
2016-07-27 15:15:00,119.36,119.63,119.35,119.62,103623.0,96.0678,96.2852,96.0598,96.2771,103623.0
2016-07-27 15:20:00,119.62,119.71,119.62,119.66,126924.0,96.2771,96.3495,96.2771,96.3093,126924.0
2016-07-27 15:25:00,119.66,119.67,119.52,119.62,162013.0,96.3093,96.3173,96.1966,96.2771,162013.0
2016-07-27 15:30:00,119.62,119.62,119.53,119.62,131993.0,96.2771,96.2771,96.2047,96.2771,131993.0
2016-07-27 15:35:00,119.62,119.83,119.6,119.8,156939.0,96.2771,96.4461,96.261,96.422,156939.0
2016-07-27 15:40:00,119.8,119.87,119.74,119.76,166971.0,96.422,96.4783,96.3737,96.3898,166971.0
2016-07-27 15:45:00,119.76,119.76,119.44,119.45,245026.0,96.3898,96.3898,96.1322,96.1403,245026.0
2016-07-27 15:50:00,119.45,119.5,119.35,119.37,227384.0,96.1403,96.1805,96.0598,96.0759,227384.0
2016-07-27 15:55:00,119.37,119.46,119.24,119.46,354540.0,96.0759,96.1483,95.9713,96.1483,354540.0
2016-07-28 09:30:00,119.59,120.18,119.47,119.9,218050.0,96.253,96.7278,96.1564,96.5025,218050.0
2016-07-28 09:35:00,119.89,120.06,119.79,119.87,153412.0,96.4944,96.6312,96.4139,96.4783,153412.0
2016-07-28 09:40:00,119.88,119.9,119.73,119.76,105358.0,96.4864,96.5025,96.3656,96.3898,105358.0
2016-07-28 09:45:00,119.77,119.78,119.29,119.37,85545.0,96.3978,96.4059,96.0115,96.0759,85545.0
2016-07-28 09:50:00,119.38,119.44,119.08,119.16,113174.0,96.0839,96.1322,95.8425,95.9069,113174.0
2016-07-28 09:55:00,119.16,119.45,119.13,119.38,125994.0,95.9069,96.1403,95.8827,96.0839,125994.0
2016-07-28 10:00:00,119.37,119.44,119.19,119.27,98141.0,96.0759,96.1322,95.931,95.9954,98141.0
2016-07-28 10:05:00,119.27,119.32,119.13,119.17,82124.0,95.9954,96.0356,95.8827,95.9149,82124.0
2016-07-28 10:10:00,119.16,119.17,118.86,118.89,153336.0,95.9069,95.9149,95.6654,95.6896,153336.0
2016-07-28 10:15:00,118.91,118.96,118.81,118.82,91785.0,95.7057,95.7459,95.6252,95.6332,91785.0
2016-07-28 10:20:00,118.81,118.85,118.64,118.65,89769.0,95.6252,95.6574,95.4883,95.4964,89769.0
2016-07-28 10:25:00,118.65,118.67,118.56,118.64,92034.0,95.4964,95.5125,95.424,95.4883,92034.0
2016-07-28 10:30:00,118.64,118.68,118.6,118.66,57044.0,95.4883,95.5205,95.4561,95.5044,57044.0
2016-07-28 10:35:00,118.68,118.72,118.64,118.7,53648.0,95.5205,95.5527,95.4883,95.5366,53648.0
2016-07-28 10:40:00,118.7,118.75,118.68,118.74,93989.0,95.5366,95.5769,95.5205,95.5688,93989.0
2016-07-28 10:45:00,118.74,118.78,118.64,118.76,107125.0,95.5688,95.601,95.4883,95.5849,107125.0
2016-07-28 10:50:00,118.76,118.78,118.73,118.77,60509.0,95.5849,95.601,95.5608,95.593,60509.0
2016-07-28 10:55:00,118.76,118.78,118.65,118.66,87045.0,95.5849,95.601,95.4964,95.5044,87045.0
2016-07-28 11:00:00,118.67,118.69,118.54,118.56,69009.0,95.5125,95.5286,95.4079,95.424,69009.0
2016-07-28 11:05:00,118.56,118.57,118.49,118.5,89217.0,95.424,95.432,95.3676,95.3757,89217.0
2016-07-28 11:10:00,118.5,118.5,118.36,118.42,137220.0,95.3757,95.3757,95.263,95.3113,137220.0
2016-07-28 11:15:00,118.42,118.56,118.41,118.55,140963.0,95.3113,95.424,95.3032,95.4159,140963.0
2016-07-28 11:20:00,118.55,118.66,118.54,118.64,108555.0,95.4159,95.5044,95.4079,95.4883,108555.0
2016-07-28 11:25:00,118.64,118.8,118.63,118.79,75789.0,95.4883,95.6171,95.4803,95.6091,75789.0
2016-07-28 11:30:00,118.78,119.12,118.78,118.99,129655.0,95.601,95.8747,95.601,95.77,129655.0
2016-07-28 11:35:00,118.98,119.14,118.98,119.13,54029.0,95.762,95.8908,95.762,95.8827,54029.0
2016-07-28 11:40:00,119.12,119.15,119.07,119.13,61994.0,95.8747,95.8988,95.8344,95.8827,61994.0
2016-07-28 11:45:00,119.13,119.27,119.12,119.26,64609.0,95.8827,95.9954,95.8747,95.9874,64609.0
2016-07-28 11:50:00,119.26,119.4,119.23,119.36,53757.0,95.9874,96.1,95.9632,96.0678,53757.0
2016-07-28 11:55:00,119.36,119.37,119.2,119.2,47763.0,96.0678,96.0759,95.9391,95.9391,47763.0
2016-07-28 12:00:00,119.21,119.31,119.17,119.27,38237.0,95.9471,96.0276,95.9149,95.9954,38237.0
2016-07-28 12:05:00,119.26,119.3,119.19,119.26,38505.0,95.9874,96.0196,95.931,95.9874,38505.0
2016-07-28 12:10:00,119.26,119.36,119.25,119.27,27949.0,95.9874,96.0678,95.9793,95.9954,27949.0
2016-07-28 12:15:00,119.27,119.28,119.21,119.21,27375.0,95.9954,96.0035,95.9471,95.9471,27375.0
2016-07-28 12:20:00,119.21,119.22,119.13,119.14,43390.0,95.9471,95.9552,95.8827,95.8908,43390.0
2016-07-28 12:25:00,119.14,119.17,119.1,119.14,34042.0,95.8908,95.9149,95.8586,95.8908,34042.0
2016-07-28 12:30:00,119.14,119.14,118.98,119.0,43978.0,95.8908,95.8908,95.762,95.7781,43978.0
2016-07-28 12:35:00,119.0,119.01,118.92,118.93,40198.0,95.7781,95.7861,95.7137,95.7218,40198.0
2016-07-28 12:40:00,118.93,119.0,118.92,118.99,19895.0,95.7218,95.7781,95.7137,95.77,19895.0
2016-07-28 12:45:00,119.0,119.1,118.95,119.1,30680.0,95.7781,95.8586,95.7379,95.8586,30680.0
2016-07-28 12:50:00,119.1,119.17,119.07,119.07,32882.0,95.8586,95.9149,95.8344,95.8344,32882.0
2016-07-28 12:55:00,119.07,119.08,119.0,119.06,42752.0,95.8344,95.8425,95.7781,95.8264,42752.0
2016-07-28 13:00:00,119.06,119.24,119.05,119.23,32290.0,95.8264,95.9713,95.8183,95.9632,32290.0
2016-07-28 13:05:00,119.23,119.27,119.19,119.27,30150.0,95.9632,95.9954,95.931,95.9954,30150.0
2016-07-28 13:10:00,119.28,119.31,119.22,119.31,38514.0,96.0035,96.0276,95.9552,96.0276,38514.0
2016-07-28 13:15:00,119.32,119.33,119.24,119.24,43815.0,96.0356,96.0437,95.9713,95.9713,43815.0
2016-07-28 13:20:00,119.25,119.25,119.2,119.2,29201.0,95.9793,95.9793,95.9391,95.9391,29201.0
2016-07-28 13:25:00,119.21,119.26,119.2,119.22,31505.0,95.9471,95.9874,95.9391,95.9552,31505.0
2016-07-28 13:30:00,119.22,119.24,119.2,119.22,30519.0,95.9552,95.9713,95.9391,95.9552,30519.0
2016-07-28 13:35:00,119.22,119.24,119.14,119.23,38499.0,95.9552,95.9713,95.8908,95.9632,38499.0
2016-07-28 13:40:00,119.23,119.3,119.2,119.2,29418.0,95.9632,96.0196,95.9391,95.9391,29418.0
2016-07-28 13:45:00,119.2,119.26,119.18,119.21,28170.0,95.9391,95.9874,95.923,95.9471,28170.0
2016-07-28 13:50:00,119.21,119.27,119.12,119.14,29950.0,95.9471,95.9954,95.8747,95.8908,29950.0
2016-07-28 13:55:00,119.14,119.23,119.12,119.23,40869.0,95.8908,95.9632,95.8747,95.9632,40869.0
2016-07-28 14:00:00,119.23,119.3,119.22,119.27,51631.0,95.9632,96.0196,95.9552,95.9954,51631.0
2016-07-28 14:05:00,119.28,119.33,119.27,119.32,42379.0,96.0035,96.0437,95.9954,96.0356,42379.0
2016-07-28 14:10:00,119.31,119.45,119.31,119.38,74202.0,96.0276,96.1403,96.0276,96.0839,74202.0
2016-07-28 14:15:00,119.39,119.51,119.35,119.35,52505.0,96.092,96.1886,96.0598,96.0598,52505.0
2016-07-28 14:20:00,119.35,119.45,119.32,119.41,41238.0,96.0598,96.1403,96.0356,96.1081,41238.0
2016-07-28 14:25:00,119.41,119.42,119.37,119.38,41063.0,96.1081,96.1161,96.0759,96.0839,41063.0
2016-07-28 14:30:00,119.38,119.38,119.31,119.37,38425.0,96.0839,96.0839,96.0276,96.0759,38425.0
2016-07-28 14:35:00,119.37,119.51,119.36,119.51,30659.0,96.0759,96.1886,96.0678,96.1886,30659.0
2016-07-28 14:40:00,119.51,119.55,119.47,119.48,26982.0,96.1886,96.2208,96.1564,96.1644,26982.0
2016-07-28 14:45:00,119.49,119.5,119.38,119.39,30183.0,96.1725,96.1805,96.0839,96.092,30183.0
2016-07-28 14:50:00,119.39,119.51,119.38,119.51,27993.0,96.092,96.1886,96.0839,96.1886,27993.0
2016-07-28 14:55:00,119.5,119.5,119.39,119.39,26530.0,96.1805,96.1805,96.092,96.092,26530.0
2016-07-28 15:00:00,119.4,119.49,119.39,119.48,23206.0,96.1,96.1725,96.092,96.1644,23206.0
2016-07-28 15:05:00,119.48,119.5,119.37,119.38,37203.0,96.1644,96.1805,96.0759,96.0839,37203.0
2016-07-28 15:10:00,119.39,119.43,119.36,119.4,28117.0,96.092,96.1242,96.0678,96.1,28117.0
2016-07-28 15:15:00,119.4,119.42,119.36,119.38,30223.0,96.1,96.1161,96.0678,96.0839,30223.0
2016-07-28 15:20:00,119.38,119.43,119.34,119.35,31105.0,96.0839,96.1242,96.0517,96.0598,31105.0
2016-07-28 15:25:00,119.34,119.38,119.33,119.37,24560.0,96.0517,96.0839,96.0437,96.0759,24560.0
2016-07-28 15:30:00,119.37,119.48,119.36,119.46,54130.0,96.0759,96.1644,96.0678,96.1483,54130.0
2016-07-28 15:35:00,119.46,119.55,119.45,119.48,77937.0,96.1483,96.2208,96.1403,96.1644,77937.0
2016-07-28 15:40:00,119.49,119.58,119.47,119.55,60601.0,96.1725,96.2449,96.1564,96.2208,60601.0
2016-07-28 15:45:00,119.54,119.66,119.53,119.63,81307.0,96.2127,96.3093,96.2047,96.2852,81307.0
2016-07-28 15:50:00,119.63,119.63,119.52,119.53,88107.0,96.2852,96.2852,96.1966,96.2047,88107.0
2016-07-28 15:55:00,119.53,119.54,119.43,119.43,228731.0,96.2047,96.2127,96.1242,96.1242,228731.0
2016-07-29 09:30:00,119.51,119.66,119.14,119.43,107549.0,96.1886,96.3093,95.8908,96.1242,107549.0
2016-07-29 09:35:00,119.43,119.45,119.08,119.11,85122.0,96.1242,96.1403,95.8425,95.8666,85122.0
2016-07-29 09:40:00,119.13,119.31,119.06,119.18,36865.0,95.8827,96.0276,95.8264,95.923,36865.0
2016-07-29 09:45:00,119.22,119.25,118.6,118.61,97813.0,95.9552,95.9793,95.4561,95.4642,97813.0
2016-07-29 09:50:00,118.65,118.69,118.42,118.6,105255.0,95.4964,95.5286,95.3113,95.4561,105255.0
2016-07-29 09:55:00,118.61,118.82,118.58,118.78,68059.0,95.4642,95.6332,95.4401,95.601,68059.0
2016-07-29 10:00:00,118.77,118.85,118.65,118.72,75307.0,95.593,95.6574,95.4964,95.5527,75307.0
2016-07-29 10:05:00,118.71,118.72,118.52,118.53,59221.0,95.5447,95.5527,95.3918,95.3998,59221.0
2016-07-29 10:10:00,118.52,118.65,118.5,118.57,67116.0,95.3918,95.4964,95.3757,95.432,67116.0
2016-07-29 10:15:00,118.58,118.64,118.51,118.64,50092.0,95.4401,95.4883,95.3837,95.4883,50092.0
2016-07-29 10:20:00,118.63,118.64,118.44,118.45,73423.0,95.4803,95.4883,95.3274,95.3354,73423.0
2016-07-29 10:25:00,118.44,118.45,118.15,118.16,166366.0,95.3274,95.3354,95.094,95.102,166366.0
2016-07-29 10:30:00,118.17,118.39,118.16,118.27,107809.0,95.1101,95.2871,95.102,95.1905,107809.0
2016-07-29 10:35:00,118.26,118.51,118.26,118.5,88543.0,95.1825,95.3837,95.1825,95.3757,88543.0
2016-07-29 10:40:00,118.49,118.52,118.36,118.37,60482.0,95.3676,95.3918,95.263,95.271,60482.0
2016-07-29 10:45:00,118.38,118.48,118.29,118.32,59054.0,95.2791,95.3596,95.2066,95.2308,59054.0
2016-07-29 10:50:00,118.32,118.38,118.3,118.32,57985.0,95.2308,95.2791,95.2147,95.2308,57985.0
2016-07-29 10:55:00,118.32,118.37,118.17,118.2,108696.0,95.2308,95.271,95.1101,95.1342,108696.0
2016-07-29 11:00:00,118.2,118.25,118.16,118.22,74155.0,95.1342,95.1744,95.102,95.1503,74155.0
2016-07-29 11:05:00,118.21,118.25,118.18,118.18,63720.0,95.1423,95.1744,95.1181,95.1181,63720.0
2016-07-29 11:10:00,118.18,118.27,118.15,118.2,75557.0,95.1181,95.1905,95.094,95.1342,75557.0
2016-07-29 11:15:00,118.21,118.22,118.16,118.2,98457.0,95.1423,95.1503,95.102,95.1342,98457.0
2016-07-29 11:20:00,118.21,118.38,118.2,118.37,65637.0,95.1423,95.2791,95.1342,95.271,65637.0
2016-07-29 11:25:00,118.36,118.38,118.3,118.33,54107.0,95.263,95.2791,95.2147,95.2388,54107.0
2016-07-29 11:30:00,118.32,118.41,118.28,118.33,55700.0,95.2308,95.3032,95.1986,95.2388,55700.0
2016-07-29 11:35:00,118.35,118.49,118.35,118.43,52946.0,95.2549,95.3676,95.2549,95.3193,52946.0
2016-07-29 11:40:00,118.45,118.5,118.42,118.45,48246.0,95.3354,95.3757,95.3113,95.3354,48246.0
2016-07-29 11:45:00,118.44,118.48,118.36,118.44,53789.0,95.3274,95.3596,95.263,95.3274,53789.0
2016-07-29 11:50:00,118.43,118.44,118.36,118.42,37983.0,95.3193,95.3274,95.263,95.3113,37983.0
2016-07-29 11:55:00,118.42,118.47,118.41,118.44,52589.0,95.3113,95.3515,95.3032,95.3274,52589.0
2016-07-29 12:00:00,118.44,118.48,118.42,118.46,38084.0,95.3274,95.3596,95.3113,95.3435,38084.0
2016-07-29 12:05:00,118.46,118.5,118.45,118.46,49045.0,95.3435,95.3757,95.3354,95.3435,49045.0
2016-07-29 12:10:00,118.47,118.48,118.39,118.4,39204.0,95.3515,95.3596,95.2871,95.2952,39204.0
2016-07-29 12:15:00,118.4,118.4,118.18,118.2,55080.0,95.2952,95.2952,95.1181,95.1342,55080.0
2016-07-29 12:20:00,118.21,118.22,118.06,118.07,70088.0,95.1423,95.1503,95.0215,95.0296,70088.0
2016-07-29 12:25:00,118.07,118.12,118.07,118.09,46808.0,95.0296,95.0698,95.0296,95.0457,46808.0
2016-07-29 12:30:00,118.09,118.12,118.07,118.1,28781.0,95.0457,95.0698,95.0296,95.0537,28781.0
2016-07-29 12:35:00,118.1,118.14,117.88,117.89,127715.0,95.0537,95.0859,94.8767,94.8847,127715.0
2016-07-29 12:40:00,117.89,117.97,117.75,117.87,83829.0,94.8847,94.9491,94.772,94.8686,83829.0
2016-07-29 12:45:00,117.87,117.87,117.8,117.81,38035.0,94.8686,94.8686,94.8123,94.8203,38035.0
2016-07-29 12:50:00,117.81,117.81,117.6,117.6,107025.0,94.8203,94.8203,94.6513,94.6513,107025.0
2016-07-29 12:55:00,117.61,117.68,117.55,117.63,101966.0,94.6593,94.7157,94.611,94.6754,101966.0
2016-07-29 13:00:00,117.63,117.7,117.59,117.69,62646.0,94.6754,94.7318,94.6432,94.7237,62646.0
2016-07-29 13:05:00,117.69,117.7,117.63,117.65,46316.0,94.7237,94.7318,94.6754,94.6915,46316.0
2016-07-29 13:10:00,117.65,117.65,117.6,117.64,42802.0,94.6915,94.6915,94.6513,94.6835,42802.0
2016-07-29 13:15:00,117.64,117.69,117.61,117.65,75173.0,94.6835,94.7237,94.6593,94.6915,75173.0
2016-07-29 13:20:00,117.65,117.66,117.59,117.62,87066.0,94.6915,94.6996,94.6432,94.6674,87066.0
2016-07-29 13:25:00,117.63,117.64,117.56,117.58,54481.0,94.6754,94.6835,94.6191,94.6352,54481.0
2016-07-29 13:30:00,117.6,117.62,117.53,117.56,62216.0,94.6513,94.6674,94.595,94.6191,62216.0
2016-07-29 13:35:00,117.56,117.65,117.55,117.62,45368.0,94.6191,94.6915,94.611,94.6674,45368.0
2016-07-29 13:40:00,117.61,117.64,117.56,117.57,60356.0,94.6593,94.6835,94.6191,94.6271,60356.0
2016-07-29 13:45:00,117.58,117.59,117.44,117.56,117783.0,94.6352,94.6432,94.5225,94.6191,117783.0
2016-07-29 13:50:00,117.56,117.6,117.54,117.57,51020.0,94.6191,94.6513,94.603,94.6271,51020.0
2016-07-29 13:55:00,117.57,117.59,117.48,117.49,68629.0,94.6271,94.6432,94.5547,94.5628,68629.0
2016-07-29 14:00:00,117.5,117.5,117.43,117.44,118545.0,94.5708,94.5708,94.5145,94.5225,118545.0
2016-07-29 14:05:00,117.44,117.6,117.43,117.59,68781.0,94.5225,94.6513,94.5145,94.6432,68781.0
2016-07-29 14:10:00,117.59,117.68,117.57,117.65,120034.0,94.6432,94.7157,94.6271,94.6915,120034.0
2016-07-29 14:15:00,117.66,117.69,117.62,117.68,74190.0,94.6996,94.7237,94.6674,94.7157,74190.0
2016-07-29 14:20:00,117.68,117.7,117.61,117.68,74471.0,94.7157,94.7318,94.6593,94.7157,74471.0
2016-07-29 14:25:00,117.69,117.75,117.69,117.72,63448.0,94.7237,94.772,94.7237,94.7479,63448.0
2016-07-29 14:30:00,117.72,117.82,117.7,117.78,53163.0,94.7479,94.8284,94.7318,94.7962,53163.0
2016-07-29 14:35:00,117.76,117.84,117.76,117.81,67606.0,94.7801,94.8445,94.7801,94.8203,67606.0
2016-07-29 14:40:00,117.82,117.89,117.81,117.86,61367.0,94.8284,94.8847,94.8203,94.8606,61367.0
2016-07-29 14:45:00,117.87,117.93,117.85,117.92,43413.0,94.8686,94.9169,94.8525,94.9088,43413.0
2016-07-29 14:50:00,117.92,118.01,117.92,117.98,42245.0,94.9088,94.9813,94.9088,94.9571,42245.0
2016-07-29 14:55:00,117.97,117.98,117.89,117.92,53895.0,94.9491,94.9571,94.8847,94.9088,53895.0
2016-07-29 15:00:00,117.92,117.94,117.84,117.88,37139.0,94.9088,94.9249,94.8445,94.8767,37139.0
2016-07-29 15:05:00,117.88,117.91,117.82,117.84,53898.0,94.8767,94.9008,94.8284,94.8445,53898.0
2016-07-29 15:10:00,117.84,117.91,117.82,117.83,48743.0,94.8445,94.9008,94.8284,94.8364,48743.0
2016-07-29 15:15:00,117.82,117.85,117.78,117.8,42715.0,94.8284,94.8525,94.7962,94.8123,42715.0
2016-07-29 15:20:00,117.8,117.81,117.74,117.75,42545.0,94.8123,94.8203,94.764,94.772,42545.0
2016-07-29 15:25:00,117.75,117.81,117.74,117.78,45168.0,94.772,94.8203,94.764,94.7962,45168.0
2016-07-29 15:30:00,117.78,117.79,117.73,117.76,135030.0,94.7962,94.8042,94.7559,94.7801,135030.0
2016-07-29 15:35:00,117.75,117.78,117.69,117.72,87573.0,94.772,94.7962,94.7237,94.7479,87573.0
2016-07-29 15:40:00,117.72,117.81,117.72,117.81,67783.0,94.7479,94.8203,94.7479,94.8203,67783.0
2016-07-29 15:45:00,117.81,117.91,117.81,117.86,121371.0,94.8203,94.9008,94.8203,94.8606,121371.0
2016-07-29 15:50:00,117.86,117.89,117.84,117.84,105261.0,94.8606,94.8847,94.8445,94.8445,105261.0
2016-07-29 15:55:00,117.85,117.85,117.59,117.59,359478.0,94.8525,94.8525,94.6432,94.6432,359478.0
2016-08-01 09:30:00,117.88,118.0,117.75,117.86,140885.0,94.8767,94.9732,94.772,94.8606,140885.0
2016-08-01 09:35:00,117.86,117.94,117.78,117.84,51322.0,94.8606,94.9249,94.7962,94.8445,51322.0
2016-08-01 09:40:00,117.86,117.86,117.75,117.79,66584.0,94.8606,94.8606,94.772,94.8042,66584.0
2016-08-01 09:45:00,117.79,117.93,117.74,117.88,78400.0,94.8042,94.9169,94.764,94.8767,78400.0
2016-08-01 09:50:00,117.88,117.89,117.78,117.84,62581.0,94.8767,94.8847,94.7962,94.8445,62581.0
2016-08-01 09:55:00,117.84,117.89,117.75,117.87,69075.0,94.8445,94.8847,94.772,94.8686,69075.0
2016-08-01 10:00:00,117.86,117.88,117.78,117.82,77169.0,94.8606,94.8767,94.7962,94.8284,77169.0
2016-08-01 10:05:00,117.83,118.1,117.81,118.09,85516.0,94.8364,95.0537,94.8203,95.0457,85516.0
2016-08-01 10:10:00,118.08,118.15,117.91,117.95,67030.0,95.0376,95.094,94.9008,94.933,67030.0
2016-08-01 10:15:00,117.96,118.13,117.96,118.1,54978.0,94.941,95.0779,94.941,95.0537,54978.0
2016-08-01 10:20:00,118.09,118.24,118.09,118.17,53252.0,95.0457,95.1664,95.0457,95.1101,53252.0
2016-08-01 10:25:00,118.17,118.2,118.1,118.12,49556.0,95.1101,95.1342,95.0537,95.0698,49556.0
2016-08-01 10:30:00,118.12,118.24,118.09,118.16,33554.0,95.0698,95.1664,95.0457,95.102,33554.0
2016-08-01 10:35:00,118.16,118.2,118.12,118.18,71981.0,95.102,95.1342,95.0698,95.1181,71981.0
2016-08-01 10:40:00,118.18,118.28,118.16,118.21,37815.0,95.1181,95.1986,95.102,95.1423,37815.0
2016-08-01 10:45:00,118.21,118.34,118.17,118.34,47072.0,95.1423,95.2469,95.1101,95.2469,47072.0
2016-08-01 10:50:00,118.32,118.34,118.23,118.25,28889.0,95.2308,95.2469,95.1584,95.1744,28889.0
2016-08-01 10:55:00,118.24,118.38,118.22,118.29,43660.0,95.1664,95.2791,95.1503,95.2066,43660.0
2016-08-01 11:00:00,118.28,118.3,118.05,118.07,71300.0,95.1986,95.2147,95.0135,95.0296,71300.0
2016-08-01 11:05:00,118.07,118.25,118.04,118.23,43294.0,95.0296,95.1744,95.0054,95.1584,43294.0
2016-08-01 11:10:00,118.24,118.34,118.21,118.3,51760.0,95.1664,95.2469,95.1423,95.2147,51760.0
2016-08-01 11:15:00,118.3,118.34,118.24,118.25,46037.0,95.2147,95.2469,95.1664,95.1744,46037.0
2016-08-01 11:20:00,118.26,118.36,118.25,118.34,31425.0,95.1825,95.263,95.1744,95.2469,31425.0
2016-08-01 11:25:00,118.34,118.39,118.3,118.31,35507.0,95.2469,95.2871,95.2147,95.2227,35507.0
2016-08-01 11:30:00,118.33,118.37,118.15,118.15,57779.0,95.2388,95.271,95.094,95.094,57779.0
2016-08-01 11:35:00,118.15,118.28,118.14,118.25,33352.0,95.094,95.1986,95.0859,95.1744,33352.0
2016-08-01 11:40:00,118.26,118.26,118.13,118.2,21152.0,95.1825,95.1825,95.0779,95.1342,21152.0
2016-08-01 11:45:00,118.19,118.23,118.13,118.16,32115.0,95.1262,95.1584,95.0779,95.102,32115.0
2016-08-01 11:50:00,118.15,118.17,118.03,118.06,22480.0,95.094,95.1101,94.9974,95.0215,22480.0
2016-08-01 11:55:00,118.06,118.08,117.92,117.93,46983.0,95.0215,95.0376,94.9088,94.9169,46983.0
2016-08-01 12:00:00,117.92,117.92,117.83,117.84,31709.0,94.9088,94.9088,94.8364,94.8445,31709.0
2016-08-01 12:05:00,117.85,117.86,117.75,117.79,43520.0,94.8525,94.8606,94.772,94.8042,43520.0
2016-08-01 12:10:00,117.79,117.85,117.75,117.8,29303.0,94.8042,94.8525,94.772,94.8123,29303.0
2016-08-01 12:15:00,117.8,117.83,117.75,117.78,31914.0,94.8123,94.8364,94.772,94.7962,31914.0
2016-08-01 12:20:00,117.78,117.81,117.75,117.77,34354.0,94.7962,94.8203,94.772,94.7881,34354.0
2016-08-01 12:25:00,117.77,117.88,117.74,117.86,44814.0,94.7881,94.8767,94.764,94.8606,44814.0
2016-08-01 12:30:00,117.87,117.94,117.84,117.92,33782.0,94.8686,94.9249,94.8445,94.9088,33782.0
2016-08-01 12:35:00,117.93,117.97,117.85,117.88,23959.0,94.9169,94.9491,94.8525,94.8767,23959.0
2016-08-01 12:40:00,117.87,117.99,117.86,117.95,42453.0,94.8686,94.9652,94.8606,94.933,42453.0
2016-08-01 12:45:00,117.94,118.09,117.93,118.06,29435.0,94.9249,95.0457,94.9169,95.0215,29435.0
2016-08-01 12:50:00,118.06,118.08,117.95,117.97,18935.0,95.0215,95.0376,94.933,94.9491,18935.0
2016-08-01 12:55:00,117.96,118.0,117.94,117.97,19077.0,94.941,94.9732,94.9249,94.9491,19077.0
2016-08-01 13:00:00,117.98,118.0,117.79,117.81,62058.0,94.9571,94.9732,94.8042,94.8203,62058.0
2016-08-01 13:05:00,117.81,117.96,117.8,117.96,31849.0,94.8203,94.941,94.8123,94.941,31849.0
2016-08-01 13:10:00,117.94,118.12,117.92,118.1,19816.0,94.9249,95.0698,94.9088,95.0537,19816.0
2016-08-01 13:15:00,118.1,118.12,118.03,118.05,24369.0,95.0537,95.0698,94.9974,95.0135,24369.0
2016-08-01 13:20:00,118.04,118.09,118.0,118.01,50378.0,95.0054,95.0457,94.9732,94.9813,50378.0
2016-08-01 13:25:00,118.0,118.02,117.91,117.93,18357.0,94.9732,94.9893,94.9008,94.9169,18357.0
2016-08-01 13:30:00,117.92,118.01,117.92,117.99,19682.0,94.9088,94.9813,94.9088,94.9652,19682.0
2016-08-01 13:35:00,117.99,118.07,117.98,118.01,33389.0,94.9652,95.0296,94.9571,94.9813,33389.0
2016-08-01 13:40:00,118.0,118.06,117.92,118.03,24509.0,94.9732,95.0215,94.9088,94.9974,24509.0
2016-08-01 13:45:00,118.04,118.04,117.92,117.95,27030.0,95.0054,95.0054,94.9088,94.933,27030.0
2016-08-01 13:50:00,117.96,118.01,117.9,117.92,42132.0,94.941,94.9813,94.8927,94.9088,42132.0
2016-08-01 13:55:00,117.91,118.16,117.89,118.14,33250.0,94.9008,95.102,94.8847,95.0859,33250.0
2016-08-01 14:00:00,118.13,118.23,118.13,118.21,42659.0,95.0779,95.1584,95.0779,95.1423,42659.0
2016-08-01 14:05:00,118.2,118.22,118.1,118.11,28855.0,95.1342,95.1503,95.0537,95.0618,28855.0
2016-08-01 14:10:00,118.11,118.19,118.04,118.17,43659.0,95.0618,95.1262,95.0054,95.1101,43659.0
2016-08-01 14:15:00,118.17,118.24,118.16,118.21,27873.0,95.1101,95.1664,95.102,95.1423,27873.0
2016-08-01 14:20:00,118.22,118.3,118.19,118.26,20088.0,95.1503,95.2147,95.1262,95.1825,20088.0
2016-08-01 14:25:00,118.26,118.32,118.21,118.22,20395.0,95.1825,95.2308,95.1423,95.1503,20395.0
2016-08-01 14:30:00,118.22,118.25,118.17,118.17,47483.0,95.1503,95.1744,95.1101,95.1101,47483.0
2016-08-01 14:35:00,118.18,118.23,118.15,118.22,20692.0,95.1181,95.1584,95.094,95.1503,20692.0
2016-08-01 14:40:00,118.22,118.22,118.15,118.21,25131.0,95.1503,95.1503,95.094,95.1423,25131.0
2016-08-01 14:45:00,118.21,118.23,118.18,118.2,30600.0,95.1423,95.1584,95.1181,95.1342,30600.0
2016-08-01 14:50:00,118.2,118.22,118.14,118.21,37023.0,95.1342,95.1503,95.0859,95.1423,37023.0
2016-08-01 14:55:00,118.21,118.22,118.15,118.2,35270.0,95.1423,95.1503,95.094,95.1342,35270.0
2016-08-01 15:00:00,118.19,118.24,118.16,118.17,37211.0,95.1262,95.1664,95.102,95.1101,37211.0
2016-08-01 15:05:00,118.17,118.17,118.09,118.12,33212.0,95.1101,95.1101,95.0457,95.0698,33212.0
2016-08-01 15:10:00,118.1,118.25,118.1,118.12,33360.0,95.0537,95.1744,95.0537,95.0698,33360.0
2016-08-01 15:15:00,118.1,118.13,118.03,118.04,35358.0,95.0537,95.0779,94.9974,95.0054,35358.0
2016-08-01 15:20:00,118.04,118.05,117.96,118.03,46324.0,95.0054,95.0135,94.941,94.9974,46324.0
2016-08-01 15:25:00,118.03,118.04,117.96,117.99,39353.0,94.9974,95.0054,94.941,94.9652,39353.0
2016-08-01 15:30:00,117.99,118.1,117.99,118.07,50969.0,94.9652,95.0537,94.9652,95.0296,50969.0
2016-08-01 15:35:00,118.07,118.13,118.02,118.1,67623.0,95.0296,95.0779,94.9893,95.0537,67623.0
2016-08-01 15:40:00,118.09,118.14,118.04,118.1,59888.0,95.0457,95.0859,95.0054,95.0537,59888.0
2016-08-01 15:45:00,118.1,118.18,118.08,118.08,63012.0,95.0537,95.1181,95.0376,95.0376,63012.0
2016-08-01 15:50:00,118.08,118.09,118.0,118.02,75319.0,95.0376,95.0457,94.9732,94.9893,75319.0
2016-08-01 15:55:00,118.02,118.08,118.0,118.0,238203.0,94.9893,95.0376,94.9732,94.9732,238203.0
2016-08-02 09:30:00,118.18,118.71,118.01,118.17,289978.0,95.1181,95.5447,94.9813,95.1101,289978.0
2016-08-02 09:35:00,118.17,118.17,117.76,117.85,62371.0,95.1101,95.1101,94.7801,94.8525,62371.0
2016-08-02 09:40:00,117.83,117.92,117.58,117.68,64813.0,94.8364,94.9088,94.6352,94.7157,64813.0
2016-08-02 09:45:00,117.68,117.74,117.5,117.58,67946.0,94.7157,94.764,94.5708,94.6352,67946.0
2016-08-02 09:50:00,117.58,117.64,117.5,117.6,42367.0,94.6352,94.6835,94.5708,94.6513,42367.0
2016-08-02 09:55:00,117.59,117.67,117.55,117.59,29569.0,94.6432,94.7076,94.611,94.6432,29569.0
2016-08-02 10:00:00,117.6,117.65,117.5,117.5,80204.0,94.6513,94.6915,94.5708,94.5708,80204.0
2016-08-02 10:05:00,117.5,117.51,117.11,117.16,191684.0,94.5708,94.5789,94.2569,94.2972,191684.0
2016-08-02 10:10:00,117.17,117.46,117.16,117.44,52657.0,94.3052,94.5386,94.2972,94.5225,52657.0
2016-08-02 10:15:00,117.43,117.43,117.26,117.37,36648.0,94.5145,94.5145,94.3776,94.4662,36648.0
2016-08-02 10:20:00,117.38,117.58,117.37,117.57,43867.0,94.4742,94.6352,94.4662,94.6271,43867.0
2016-08-02 10:25:00,117.56,117.58,117.44,117.45,56425.0,94.6191,94.6352,94.5225,94.5306,56425.0
2016-08-02 10:30:00,117.47,117.54,117.31,117.32,75101.0,94.5467,94.603,94.4179,94.4259,75101.0
2016-08-02 10:35:00,117.3,117.31,117.22,117.28,51457.0,94.4098,94.4179,94.3454,94.3937,51457.0
2016-08-02 10:40:00,117.28,117.36,117.24,117.33,33872.0,94.3937,94.4581,94.3615,94.434,33872.0
2016-08-02 10:45:00,117.32,117.38,117.29,117.36,24808.0,94.4259,94.4742,94.4018,94.4581,24808.0
2016-08-02 10:50:00,117.36,117.49,117.34,117.47,62260.0,94.4581,94.5628,94.442,94.5467,62260.0
2016-08-02 10:55:00,117.47,117.53,117.44,117.51,44987.0,94.5467,94.595,94.5225,94.5789,44987.0
2016-08-02 11:00:00,117.51,117.62,117.49,117.6,50062.0,94.5789,94.6674,94.5628,94.6513,50062.0
2016-08-02 11:05:00,117.61,117.74,117.57,117.7,30772.0,94.6593,94.764,94.6271,94.7318,30772.0
2016-08-02 11:10:00,117.7,117.87,117.69,117.8,77710.0,94.7318,94.8686,94.7237,94.8123,77710.0
2016-08-02 11:15:00,117.8,117.82,117.73,117.77,20286.0,94.8123,94.8284,94.7559,94.7881,20286.0
2016-08-02 11:20:00,117.77,117.95,117.72,117.93,35284.0,94.7881,94.933,94.7479,94.9169,35284.0
2016-08-02 11:25:00,117.93,117.93,117.73,117.73,90967.0,94.9169,94.9169,94.7559,94.7559,90967.0
2016-08-02 11:30:00,117.73,117.78,117.7,117.71,25181.0,94.7559,94.7962,94.7318,94.7398,25181.0
2016-08-02 11:35:00,117.7,117.7,117.56,117.59,38889.0,94.7318,94.7318,94.6191,94.6432,38889.0
2016-08-02 11:40:00,117.61,117.67,117.51,117.56,29330.0,94.6593,94.7076,94.5789,94.6191,29330.0
2016-08-02 11:45:00,117.55,117.62,117.5,117.59,25599.0,94.611,94.6674,94.5708,94.6432,25599.0
2016-08-02 11:50:00,117.59,117.68,117.57,117.63,17777.0,94.6432,94.7157,94.6271,94.6754,17777.0
2016-08-02 11:55:00,117.64,117.64,117.59,117.63,22209.0,94.6835,94.6835,94.6432,94.6754,22209.0
2016-08-02 12:00:00,117.64,117.77,117.64,117.73,25451.0,94.6835,94.7881,94.6835,94.7559,25451.0
2016-08-02 12:05:00,117.74,117.76,117.65,117.73,49844.0,94.764,94.7801,94.6915,94.7559,49844.0
2016-08-02 12:10:00,117.74,117.76,117.65,117.74,22174.0,94.764,94.7801,94.6915,94.764,22174.0
2016-08-02 12:15:00,117.75,117.75,117.67,117.68,41990.0,94.772,94.772,94.7076,94.7157,41990.0
2016-08-02 12:20:00,117.68,117.68,117.63,117.68,26080.0,94.7157,94.7157,94.6754,94.7157,26080.0
2016-08-02 12:25:00,117.67,117.75,117.66,117.73,26146.0,94.7076,94.772,94.6996,94.7559,26146.0
2016-08-02 12:30:00,117.72,117.73,117.64,117.65,30530.0,94.7479,94.7559,94.6835,94.6915,30530.0
2016-08-02 12:35:00,117.64,117.7,117.64,117.67,23095.0,94.6835,94.7318,94.6835,94.7076,23095.0
2016-08-02 12:40:00,117.66,117.71,117.62,117.71,21976.0,94.6996,94.7398,94.6674,94.7398,21976.0
2016-08-02 12:45:00,117.7,117.77,117.63,117.67,33152.0,94.7318,94.7881,94.6754,94.7076,33152.0
2016-08-02 12:50:00,117.67,117.74,117.66,117.7,16970.0,94.7076,94.764,94.6996,94.7318,16970.0
2016-08-02 12:55:00,117.7,117.7,117.54,117.61,21931.0,94.7318,94.7318,94.603,94.6593,21931.0
2016-08-02 13:00:00,117.6,117.63,117.51,117.53,27029.0,94.6513,94.6754,94.5789,94.595,27029.0
2016-08-02 13:05:00,117.52,117.6,117.52,117.6,21411.0,94.5869,94.6513,94.5869,94.6513,21411.0
2016-08-02 13:10:00,117.58,117.65,117.56,117.57,17694.0,94.6352,94.6915,94.6191,94.6271,17694.0
2016-08-02 13:15:00,117.56,117.62,117.56,117.59,19297.0,94.6191,94.6674,94.6191,94.6432,19297.0
2016-08-02 13:20:00,117.59,117.64,117.53,117.55,25454.0,94.6432,94.6835,94.595,94.611,25454.0
2016-08-02 13:25:00,117.55,117.57,117.49,117.55,26564.0,94.611,94.6271,94.5628,94.611,26564.0
2016-08-02 13:30:00,117.56,117.57,117.5,117.52,15761.0,94.6191,94.6271,94.5708,94.5869,15761.0
2016-08-02 13:35:00,117.52,117.54,117.47,117.51,32430.0,94.5869,94.603,94.5467,94.5789,32430.0
2016-08-02 13:40:00,117.52,117.57,117.46,117.57,25962.0,94.5869,94.6271,94.5386,94.6271,25962.0
2016-08-02 13:45:00,117.57,117.67,117.57,117.66,31192.0,94.6271,94.7076,94.6271,94.6996,31192.0
2016-08-02 13:50:00,117.66,117.68,117.59,117.61,25607.0,94.6996,94.7157,94.6432,94.6593,25607.0
2016-08-02 13:55:00,117.6,117.64,117.54,117.55,39569.0,94.6513,94.6835,94.603,94.611,39569.0
2016-08-02 14:00:00,117.55,117.6,117.53,117.53,23475.0,94.611,94.6513,94.595,94.595,23475.0
2016-08-02 14:05:00,117.53,117.67,117.48,117.67,49030.0,94.595,94.7076,94.5547,94.7076,49030.0
2016-08-02 14:10:00,117.66,117.7,117.62,117.69,37747.0,94.6996,94.7318,94.6674,94.7237,37747.0
2016-08-02 14:15:00,117.68,117.69,117.62,117.66,49271.0,94.7157,94.7237,94.6674,94.6996,49271.0
2016-08-02 14:20:00,117.65,117.72,117.6,117.69,42591.0,94.6915,94.7479,94.6513,94.7237,42591.0
2016-08-02 14:25:00,117.69,117.77,117.66,117.74,35631.0,94.7237,94.7881,94.6996,94.764,35631.0
2016-08-02 14:30:00,117.75,117.76,117.68,117.68,33819.0,94.772,94.7801,94.7157,94.7157,33819.0
2016-08-02 14:35:00,117.69,117.75,117.67,117.68,31337.0,94.7237,94.772,94.7076,94.7157,31337.0
2016-08-02 14:40:00,117.68,117.78,117.68,117.77,35921.0,94.7157,94.7962,94.7157,94.7881,35921.0
2016-08-02 14:45:00,117.77,117.78,117.71,117.76,40442.0,94.7881,94.7962,94.7398,94.7801,40442.0
2016-08-02 14:50:00,117.76,117.79,117.7,117.71,33882.0,94.7801,94.8042,94.7318,94.7398,33882.0
2016-08-02 14:55:00,117.71,117.79,117.69,117.77,57638.0,94.7398,94.8042,94.7237,94.7881,57638.0
2016-08-02 15:00:00,117.77,117.82,117.76,117.81,41197.0,94.7881,94.8284,94.7801,94.8203,41197.0
2016-08-02 15:05:00,117.81,117.84,117.75,117.78,31720.0,94.8203,94.8445,94.772,94.7962,31720.0
2016-08-02 15:10:00,117.79,117.81,117.73,117.77,28305.0,94.8042,94.8203,94.7559,94.7881,28305.0
2016-08-02 15:15:00,117.76,117.8,117.74,117.79,27045.0,94.7801,94.8123,94.764,94.8042,27045.0
2016-08-02 15:20:00,117.8,117.82,117.75,117.8,33676.0,94.8123,94.8284,94.772,94.8123,33676.0
2016-08-02 15:25:00,117.8,117.81,117.76,117.76,24195.0,94.8123,94.8203,94.7801,94.7801,24195.0
2016-08-02 15:30:00,117.76,117.81,117.73,117.8,49578.0,94.7801,94.8203,94.7559,94.8123,49578.0
2016-08-02 15:35:00,117.8,117.82,117.77,117.79,44857.0,94.8123,94.8284,94.7881,94.8042,44857.0
2016-08-02 15:40:00,117.8,117.81,117.69,117.78,65103.0,94.8123,94.8203,94.7237,94.7962,65103.0
2016-08-02 15:45:00,117.77,117.89,117.77,117.81,76757.0,94.7881,94.8847,94.7881,94.8203,76757.0
2016-08-02 15:50:00,117.8,117.81,117.76,117.78,52636.0,94.8123,94.8203,94.7801,94.7962,52636.0
2016-08-02 15:55:00,117.77,117.79,117.67,117.7,147987.0,94.7881,94.8042,94.7076,94.7318,147987.0
2016-08-03 09:30:00,117.77,118.02,117.45,117.74,109372.0,94.7881,94.9893,94.5306,94.764,109372.0
2016-08-03 09:35:00,117.76,117.76,117.3,117.47,72796.0,94.7801,94.7801,94.4098,94.5467,72796.0
2016-08-03 09:40:00,117.47,117.62,117.39,117.55,58805.0,94.5467,94.6674,94.4823,94.611,58805.0
2016-08-03 09:45:00,117.55,117.56,117.35,117.4,115908.0,94.611,94.6191,94.4501,94.4903,115908.0
2016-08-03 09:50:00,117.4,117.68,117.37,117.4,75624.0,94.4903,94.7157,94.4662,94.4903,75624.0
2016-08-03 09:55:00,117.4,117.53,117.32,117.38,68712.0,94.4903,94.595,94.4259,94.4742,68712.0
2016-08-03 10:00:00,117.38,117.63,117.21,117.51,82733.0,94.4742,94.6754,94.3374,94.5789,82733.0
2016-08-03 10:05:00,117.51,117.52,117.22,117.38,119885.0,94.5789,94.5869,94.3454,94.4742,119885.0
2016-08-03 10:10:00,117.37,117.52,117.35,117.49,39840.0,94.4662,94.5869,94.4501,94.5628,39840.0
2016-08-03 10:15:00,117.48,117.58,117.41,117.52,27276.0,94.5547,94.6352,94.4984,94.5869,27276.0
2016-08-03 10:20:00,117.52,117.56,117.39,117.45,24219.0,94.5869,94.6191,94.4823,94.5306,24219.0
2016-08-03 10:25:00,117.45,117.56,117.45,117.53,18993.0,94.5306,94.6191,94.5306,94.595,18993.0
2016-08-03 10:30:00,117.53,117.61,117.44,117.44,35470.0,94.595,94.6593,94.5225,94.5225,35470.0
2016-08-03 10:35:00,117.44,117.57,117.39,117.39,27615.0,94.5225,94.6271,94.4823,94.4823,27615.0
2016-08-03 10:40:00,117.39,117.44,117.33,117.34,35991.0,94.4823,94.5225,94.434,94.442,35991.0
2016-08-03 10:45:00,117.33,117.44,117.28,117.32,87819.0,94.434,94.5225,94.3937,94.4259,87819.0
2016-08-03 10:50:00,117.34,117.44,117.33,117.35,28607.0,94.442,94.5225,94.434,94.4501,28607.0
2016-08-03 10:55:00,117.34,117.43,117.29,117.43,29410.0,94.442,94.5145,94.4018,94.5145,29410.0
2016-08-03 11:00:00,117.43,117.58,117.43,117.55,61603.0,94.5145,94.6352,94.5145,94.611,61603.0
2016-08-03 11:05:00,117.56,117.63,117.5,117.54,34561.0,94.6191,94.6754,94.5708,94.603,34561.0
2016-08-03 11:10:00,117.54,117.58,117.51,117.54,16542.0,94.603,94.6352,94.5789,94.603,16542.0
2016-08-03 11:15:00,117.55,117.56,117.41,117.41,34105.0,94.611,94.6191,94.4984,94.4984,34105.0
2016-08-03 11:20:00,117.41,117.45,117.3,117.32,46960.0,94.4984,94.5306,94.4098,94.4259,46960.0
2016-08-03 11:25:00,117.33,117.35,117.24,117.26,33674.0,94.434,94.4501,94.3615,94.3776,33674.0
2016-08-03 11:30:00,117.27,117.35,117.24,117.29,29159.0,94.3857,94.4501,94.3615,94.4018,29159.0
2016-08-03 11:35:00,117.29,117.32,117.22,117.22,34580.0,94.4018,94.4259,94.3454,94.3454,34580.0
2016-08-03 11:40:00,117.22,117.25,117.14,117.18,25638.0,94.3454,94.3696,94.2811,94.3133,25638.0
2016-08-03 11:45:00,117.18,117.34,117.17,117.29,29682.0,94.3133,94.442,94.3052,94.4018,29682.0
2016-08-03 11:50:00,117.3,117.41,117.28,117.39,63792.0,94.4098,94.4984,94.3937,94.4823,63792.0
2016-08-03 11:55:00,117.37,117.48,117.37,117.39,19311.0,94.4662,94.5547,94.4662,94.4823,19311.0
2016-08-03 12:00:00,117.39,117.39,117.31,117.33,24998.0,94.4823,94.4823,94.4179,94.434,24998.0
2016-08-03 12:05:00,117.34,117.34,117.25,117.26,29869.0,94.442,94.442,94.3696,94.3776,29869.0
2016-08-03 12:10:00,117.26,117.38,117.26,117.36,17198.0,94.3776,94.4742,94.3776,94.4581,17198.0
2016-08-03 12:15:00,117.36,117.37,117.28,117.31,14187.0,94.4581,94.4662,94.3937,94.4179,14187.0
2016-08-03 12:20:00,117.32,117.39,117.24,117.35,36262.0,94.4259,94.4823,94.3615,94.4501,36262.0
2016-08-03 12:25:00,117.35,117.36,117.32,117.35,11975.0,94.4501,94.4581,94.4259,94.4501,11975.0
2016-08-03 12:30:00,117.37,117.42,117.34,117.36,17903.0,94.4662,94.5064,94.442,94.4581,17903.0
2016-08-03 12:35:00,117.35,117.42,117.33,117.39,48852.0,94.4501,94.5064,94.434,94.4823,48852.0
2016-08-03 12:40:00,117.39,117.45,117.37,117.44,26351.0,94.4823,94.5306,94.4662,94.5225,26351.0
2016-08-03 12:45:00,117.44,117.47,117.36,117.38,35319.0,94.5225,94.5467,94.4581,94.4742,35319.0
2016-08-03 12:50:00,117.39,117.44,117.37,117.41,37679.0,94.4823,94.5225,94.4662,94.4984,37679.0
2016-08-03 12:55:00,117.39,117.47,117.38,117.44,39136.0,94.4823,94.5467,94.4742,94.5225,39136.0
2016-08-03 13:00:00,117.44,117.45,117.38,117.39,34309.0,94.5225,94.5306,94.4742,94.4823,34309.0
2016-08-03 13:05:00,117.38,117.48,117.38,117.42,34933.0,94.4742,94.5547,94.4742,94.5064,34933.0
2016-08-03 13:10:00,117.43,117.47,117.41,117.47,16927.0,94.5145,94.5467,94.4984,94.5467,16927.0
2016-08-03 13:15:00,117.46,117.47,117.39,117.42,35211.0,94.5386,94.5467,94.4823,94.5064,35211.0
2016-08-03 13:20:00,117.42,117.44,117.36,117.37,15257.0,94.5064,94.5225,94.4581,94.4662,15257.0
2016-08-03 13:25:00,117.38,117.39,117.35,117.38,24800.0,94.4742,94.4823,94.4501,94.4742,24800.0
2016-08-03 13:30:00,117.37,117.38,117.31,117.32,13494.0,94.4662,94.4742,94.4179,94.4259,13494.0
2016-08-03 13:35:00,117.33,117.34,117.26,117.27,14195.0,94.434,94.442,94.3776,94.3857,14195.0
2016-08-03 13:40:00,117.25,117.32,117.25,117.29,16730.0,94.3696,94.4259,94.3696,94.4018,16730.0
2016-08-03 13:45:00,117.29,117.31,117.26,117.27,14756.0,94.4018,94.4179,94.3776,94.3857,14756.0
2016-08-03 13:50:00,117.27,117.29,117.25,117.26,21432.0,94.3857,94.4018,94.3696,94.3776,21432.0
2016-08-03 13:55:00,117.25,117.32,117.23,117.29,16061.0,94.3696,94.4259,94.3535,94.4018,16061.0
2016-08-03 14:00:00,117.28,117.33,117.25,117.27,17013.0,94.3937,94.434,94.3696,94.3857,17013.0
2016-08-03 14:05:00,117.27,117.28,117.21,117.24,27626.0,94.3857,94.3937,94.3374,94.3615,27626.0
2016-08-03 14:10:00,117.24,117.34,117.22,117.3,13960.0,94.3615,94.442,94.3454,94.4098,13960.0
2016-08-03 14:15:00,117.32,117.37,117.25,117.27,23491.0,94.4259,94.4662,94.3696,94.3857,23491.0
2016-08-03 14:20:00,117.25,117.33,117.25,117.28,20362.0,94.3696,94.434,94.3696,94.3937,20362.0
2016-08-03 14:25:00,117.27,117.28,117.24,117.26,29245.0,94.3857,94.3937,94.3615,94.3776,29245.0
2016-08-03 14:30:00,117.24,117.36,117.24,117.31,57576.0,94.3615,94.4581,94.3615,94.4179,57576.0
2016-08-03 14:35:00,117.32,117.35,117.3,117.31,17507.0,94.4259,94.4501,94.4098,94.4179,17507.0
2016-08-03 14:40:00,117.31,117.4,117.31,117.37,39077.0,94.4179,94.4903,94.4179,94.4662,39077.0
2016-08-03 14:45:00,117.37,117.39,117.31,117.33,49414.0,94.4662,94.4823,94.4179,94.434,49414.0
2016-08-03 14:50:00,117.33,117.37,117.32,117.37,109449.0,94.434,94.4662,94.4259,94.4662,109449.0
2016-08-03 14:55:00,117.37,117.39,117.32,117.32,19095.0,94.4662,94.4823,94.4259,94.4259,19095.0
2016-08-03 15:00:00,117.32,117.37,117.31,117.32,38389.0,94.4259,94.4662,94.4179,94.4259,38389.0
2016-08-03 15:05:00,117.31,117.35,117.26,117.34,31650.0,94.4179,94.4501,94.3776,94.442,31650.0
2016-08-03 15:10:00,117.34,117.34,117.28,117.31,25324.0,94.442,94.442,94.3937,94.4179,25324.0
2016-08-03 15:15:00,117.32,117.33,117.26,117.29,24897.0,94.4259,94.434,94.3776,94.4018,24897.0
2016-08-03 15:20:00,117.29,117.3,117.24,117.27,22893.0,94.4018,94.4098,94.3615,94.3857,22893.0
2016-08-03 15:25:00,117.28,117.32,117.23,117.25,28258.0,94.3937,94.4259,94.3535,94.3696,28258.0
2016-08-03 15:30:00,117.26,117.28,117.22,117.28,30971.0,94.3776,94.3937,94.3454,94.3937,30971.0
2016-08-03 15:35:00,117.28,117.29,117.23,117.27,42661.0,94.3937,94.4018,94.3535,94.3857,42661.0
2016-08-03 15:40:00,117.27,117.29,117.22,117.26,38106.0,94.3857,94.4018,94.3454,94.3776,38106.0
2016-08-03 15:45:00,117.26,117.41,117.24,117.41,70116.0,94.3776,94.4984,94.3615,94.4984,70116.0
2016-08-03 15:50:00,117.4,117.43,117.38,117.4,52693.0,94.4903,94.5145,94.4742,94.4903,52693.0
2016-08-03 15:55:00,117.41,117.52,117.39,117.44,179657.0,94.4984,94.5869,94.4823,94.5225,179657.0
2016-08-04 09:30:00,117.85,118.0,117.62,117.62,134285.0,94.8525,94.9732,94.6674,94.6674,134285.0
2016-08-04 09:35:00,117.62,118.0,117.62,117.92,46276.0,94.6674,94.9732,94.6674,94.9088,46276.0
2016-08-04 09:40:00,117.91,117.92,117.58,117.74,68885.0,94.9008,94.9088,94.6352,94.764,68885.0
2016-08-04 09:45:00,117.78,117.85,117.7,117.8,31317.0,94.7962,94.8525,94.7318,94.8123,31317.0
2016-08-04 09:50:00,117.79,117.93,117.71,117.88,23781.0,94.8042,94.9169,94.7398,94.8767,23781.0
2016-08-04 09:55:00,117.87,117.92,117.76,117.86,23962.0,94.8686,94.9088,94.7801,94.8606,23962.0
2016-08-04 10:00:00,117.87,117.92,117.74,117.85,29832.0,94.8686,94.9088,94.764,94.8525,29832.0
2016-08-04 10:05:00,117.85,117.93,117.79,117.9,54939.0,94.8525,94.9169,94.8042,94.8927,54939.0
2016-08-04 10:10:00,117.9,118.06,117.85,118.01,43562.0,94.8927,95.0215,94.8525,94.9813,43562.0
2016-08-04 10:15:00,118.02,118.02,117.9,117.98,46891.0,94.9893,94.9893,94.8927,94.9571,46891.0
2016-08-04 10:20:00,117.98,118.04,117.92,117.96,24446.0,94.9571,95.0054,94.9088,94.941,24446.0
2016-08-04 10:25:00,117.98,118.0,117.82,117.89,24499.0,94.9571,94.9732,94.8284,94.8847,24499.0
2016-08-04 10:30:00,117.89,117.91,117.82,117.9,35795.0,94.8847,94.9008,94.8284,94.8927,35795.0
2016-08-04 10:35:00,117.91,117.91,117.82,117.82,34321.0,94.9008,94.9008,94.8284,94.8284,34321.0
2016-08-04 10:40:00,117.84,117.91,117.79,117.89,31841.0,94.8445,94.9008,94.8042,94.8847,31841.0
2016-08-04 10:45:00,117.9,117.95,117.76,117.77,41812.0,94.8927,94.933,94.7801,94.7881,41812.0
2016-08-04 10:50:00,117.76,117.88,117.72,117.87,42337.0,94.7801,94.8767,94.7479,94.8686,42337.0
2016-08-04 10:55:00,117.87,117.94,117.79,117.9,25229.0,94.8686,94.9249,94.8042,94.8927,25229.0
2016-08-04 11:00:00,117.89,117.98,117.87,117.97,16433.0,94.8847,94.9571,94.8686,94.9491,16433.0
2016-08-04 11:05:00,117.95,117.99,117.88,117.94,15889.0,94.933,94.9652,94.8767,94.9249,15889.0
2016-08-04 11:10:00,117.93,117.99,117.88,117.93,26505.0,94.9169,94.9652,94.8767,94.9169,26505.0
2016-08-04 11:15:00,117.92,117.99,117.89,117.98,24876.0,94.9088,94.9652,94.8847,94.9571,24876.0
2016-08-04 11:20:00,117.99,118.05,117.96,118.04,26935.0,94.9652,95.0135,94.941,95.0054,26935.0
2016-08-04 11:25:00,118.03,118.07,117.99,118.05,27537.0,94.9974,95.0296,94.9652,95.0135,27537.0
2016-08-04 11:30:00,118.04,118.09,118.01,118.08,19862.0,95.0054,95.0457,94.9813,95.0376,19862.0
2016-08-04 11:35:00,118.07,118.14,118.05,118.1,26903.0,95.0296,95.0859,95.0135,95.0537,26903.0
2016-08-04 11:40:00,118.1,118.15,118.03,118.12,30737.0,95.0537,95.094,94.9974,95.0698,30737.0
2016-08-04 11:45:00,118.12,118.16,118.03,118.12,24190.0,95.0698,95.102,94.9974,95.0698,24190.0
2016-08-04 11:50:00,118.11,118.13,118.03,118.05,21199.0,95.0618,95.0779,94.9974,95.0135,21199.0
2016-08-04 11:55:00,118.05,118.13,118.02,118.13,18205.0,95.0135,95.0779,94.9893,95.0779,18205.0
2016-08-04 12:00:00,118.12,118.21,118.11,118.19,24172.0,95.0698,95.1423,95.0618,95.1262,24172.0
2016-08-04 12:05:00,118.18,118.3,118.17,118.27,41405.0,95.1181,95.2147,95.1101,95.1905,41405.0
2016-08-04 12:10:00,118.25,118.26,118.2,118.26,16851.0,95.1744,95.1825,95.1342,95.1825,16851.0
2016-08-04 12:15:00,118.26,118.36,118.23,118.33,48126.0,95.1825,95.263,95.1584,95.2388,48126.0
2016-08-04 12:20:00,118.34,118.36,118.29,118.36,24400.0,95.2469,95.263,95.2066,95.263,24400.0
2016-08-04 12:25:00,118.37,118.55,118.35,118.43,59168.0,95.271,95.4159,95.2549,95.3193,59168.0
2016-08-04 12:30:00,118.44,118.47,118.37,118.37,30277.0,95.3274,95.3515,95.271,95.271,30277.0
2016-08-04 12:35:00,118.36,118.37,118.29,118.31,29777.0,95.263,95.271,95.2066,95.2227,29777.0
2016-08-04 12:40:00,118.3,118.42,118.29,118.39,32552.0,95.2147,95.3113,95.2066,95.2871,32552.0
2016-08-04 12:45:00,118.38,118.42,118.35,118.41,23501.0,95.2791,95.3113,95.2549,95.3032,23501.0
2016-08-04 12:50:00,118.41,118.42,118.34,118.34,41522.0,95.3032,95.3113,95.2469,95.2469,41522.0
2016-08-04 12:55:00,118.34,118.38,118.3,118.35,20184.0,95.2469,95.2791,95.2147,95.2549,20184.0
2016-08-04 13:00:00,118.36,118.37,118.3,118.35,92877.0,95.263,95.271,95.2147,95.2549,92877.0
2016-08-04 13:05:00,118.34,118.36,118.3,118.35,21968.0,95.2469,95.263,95.2147,95.2549,21968.0
2016-08-04 13:10:00,118.35,118.36,118.23,118.24,22212.0,95.2549,95.263,95.1584,95.1664,22212.0
2016-08-04 13:15:00,118.22,118.22,118.18,118.2,20659.0,95.1503,95.1503,95.1181,95.1342,20659.0
2016-08-04 13:20:00,118.21,118.23,118.16,118.17,12119.0,95.1423,95.1584,95.102,95.1101,12119.0
2016-08-04 13:25:00,118.16,118.21,118.13,118.21,34008.0,95.102,95.1423,95.0779,95.1423,34008.0
2016-08-04 13:30:00,118.2,118.27,118.19,118.26,24504.0,95.1342,95.1905,95.1262,95.1825,24504.0
2016-08-04 13:35:00,118.26,118.27,118.2,118.25,20749.0,95.1825,95.1905,95.1342,95.1744,20749.0
2016-08-04 13:40:00,118.26,118.29,118.25,118.27,19434.0,95.1825,95.2066,95.1744,95.1905,19434.0
2016-08-04 13:45:00,118.28,118.36,118.27,118.35,25859.0,95.1986,95.263,95.1905,95.2549,25859.0
2016-08-04 13:50:00,118.36,118.41,118.33,118.34,37723.0,95.263,95.3032,95.2388,95.2469,37723.0
2016-08-04 13:55:00,118.34,118.35,118.3,118.35,22645.0,95.2469,95.2549,95.2147,95.2549,22645.0
2016-08-04 14:00:00,118.35,118.46,118.34,118.44,35562.0,95.2549,95.3435,95.2469,95.3274,35562.0
2016-08-04 14:05:00,118.44,118.45,118.36,118.4,48430.0,95.3274,95.3354,95.263,95.2952,48430.0
2016-08-04 14:10:00,118.39,118.42,118.31,118.32,26483.0,95.2871,95.3113,95.2227,95.2308,26483.0
2016-08-04 14:15:00,118.32,118.34,118.21,118.27,44718.0,95.2308,95.2469,95.1423,95.1905,44718.0
2016-08-04 14:20:00,118.26,118.29,118.22,118.28,19940.0,95.1825,95.2066,95.1503,95.1986,19940.0
2016-08-04 14:25:00,118.29,118.34,118.28,118.31,39007.0,95.2066,95.2469,95.1986,95.2227,39007.0
2016-08-04 14:30:00,118.32,118.32,118.25,118.31,40471.0,95.2308,95.2308,95.1744,95.2227,40471.0
2016-08-04 14:35:00,118.31,118.31,118.19,118.22,39971.0,95.2227,95.2227,95.1262,95.1503,39971.0
2016-08-04 14:40:00,118.22,118.31,118.22,118.3,27706.0,95.1503,95.2227,95.1503,95.2147,27706.0
2016-08-04 14:45:00,118.31,118.37,118.28,118.36,28008.0,95.2227,95.271,95.1986,95.263,28008.0
2016-08-04 14:50:00,118.35,118.41,118.32,118.33,30376.0,95.2549,95.3032,95.2308,95.2388,30376.0
2016-08-04 14:55:00,118.33,118.38,118.3,118.38,18023.0,95.2388,95.2791,95.2147,95.2791,18023.0
2016-08-04 15:00:00,118.37,118.38,118.22,118.23,27666.0,95.271,95.2791,95.1503,95.1584,27666.0
2016-08-04 15:05:00,118.24,118.29,118.21,118.21,29629.0,95.1664,95.2066,95.1423,95.1423,29629.0
2016-08-04 15:10:00,118.21,118.22,118.18,118.21,26582.0,95.1423,95.1503,95.1181,95.1423,26582.0
2016-08-04 15:15:00,118.21,118.26,118.2,118.25,30112.0,95.1423,95.1825,95.1342,95.1744,30112.0
2016-08-04 15:20:00,118.25,118.26,118.13,118.14,34071.0,95.1744,95.1825,95.0779,95.0859,34071.0
2016-08-04 15:25:00,118.14,118.25,118.14,118.25,33766.0,95.0859,95.1744,95.0859,95.1744,33766.0
2016-08-04 15:30:00,118.26,118.29,118.22,118.27,41041.0,95.1825,95.2066,95.1503,95.1905,41041.0
2016-08-04 15:35:00,118.27,118.38,118.27,118.37,48836.0,95.1905,95.2791,95.1905,95.271,48836.0
2016-08-04 15:40:00,118.37,118.39,118.31,118.31,40953.0,95.271,95.2871,95.2227,95.2227,40953.0
2016-08-04 15:45:00,118.31,118.39,118.29,118.35,75916.0,95.2227,95.2871,95.2066,95.2549,75916.0
2016-08-04 15:50:00,118.36,118.36,118.3,118.33,74304.0,95.263,95.263,95.2147,95.2388,74304.0
2016-08-04 15:55:00,118.33,118.35,118.26,118.32,163766.0,95.2388,95.2549,95.1825,95.2308,163766.0
2016-08-05 09:30:00,118.78,118.96,118.6,118.8,110378.0,95.601,95.7459,95.4561,95.6171,110378.0
2016-08-05 09:35:00,118.84,118.93,118.64,118.87,49067.0,95.6493,95.7218,95.4883,95.6735,49067.0
2016-08-05 09:40:00,118.88,119.1,118.77,119.08,95214.0,95.6815,95.8586,95.593,95.8425,95214.0
2016-08-05 09:45:00,119.1,119.19,119.03,119.06,39514.0,95.8586,95.931,95.8022,95.8264,39514.0
2016-08-05 09:50:00,119.07,119.2,119.0,119.2,41930.0,95.8344,95.9391,95.7781,95.9391,41930.0
2016-08-05 09:55:00,119.18,119.18,119.07,119.14,49760.0,95.923,95.923,95.8344,95.8908,49760.0
2016-08-05 10:00:00,119.14,119.2,119.11,119.16,41934.0,95.8908,95.9391,95.8666,95.9069,41934.0
2016-08-05 10:05:00,119.16,119.25,119.16,119.23,62933.0,95.9069,95.9793,95.9069,95.9632,62933.0
2016-08-05 10:10:00,119.23,119.26,119.17,119.24,62435.0,95.9632,95.9874,95.9149,95.9713,62435.0
2016-08-05 10:15:00,119.24,119.35,119.17,119.25,45649.0,95.9713,96.0598,95.9149,95.9793,45649.0
2016-08-05 10:20:00,119.24,119.25,119.12,119.18,27006.0,95.9713,95.9793,95.8747,95.923,27006.0
2016-08-05 10:25:00,119.17,119.24,119.06,119.14,44869.0,95.9149,95.9713,95.8264,95.8908,44869.0
2016-08-05 10:30:00,119.16,119.24,119.13,119.21,40661.0,95.9069,95.9713,95.8827,95.9471,40661.0
2016-08-05 10:35:00,119.22,119.3,119.18,119.26,31954.0,95.9552,96.0196,95.923,95.9874,31954.0
2016-08-05 10:40:00,119.27,119.32,119.2,119.3,30308.0,95.9954,96.0356,95.9391,96.0196,30308.0
2016-08-05 10:45:00,119.29,119.37,119.25,119.37,43742.0,96.0115,96.0759,95.9793,96.0759,43742.0
2016-08-05 10:50:00,119.36,119.42,119.34,119.41,32987.0,96.0678,96.1161,96.0517,96.1081,32987.0
2016-08-05 10:55:00,119.41,119.45,119.28,119.32,42325.0,96.1081,96.1403,96.0035,96.0356,42325.0
2016-08-05 11:00:00,119.31,119.36,119.24,119.35,39425.0,96.0276,96.0678,95.9713,96.0598,39425.0
2016-08-05 11:05:00,119.34,119.37,119.21,119.25,64631.0,96.0517,96.0759,95.9471,95.9793,64631.0
2016-08-05 11:10:00,119.25,119.26,119.13,119.16,18635.0,95.9793,95.9874,95.8827,95.9069,18635.0
2016-08-05 11:15:00,119.15,119.17,119.07,119.1,26356.0,95.8988,95.9149,95.8344,95.8586,26356.0
2016-08-05 11:20:00,119.11,119.14,119.03,119.13,25844.0,95.8666,95.8908,95.8022,95.8827,25844.0
2016-08-05 11:25:00,119.13,119.2,119.12,119.16,27480.0,95.8827,95.9391,95.8747,95.9069,27480.0
2016-08-05 11:30:00,119.16,119.23,119.13,119.21,39257.0,95.9069,95.9632,95.8827,95.9471,39257.0
2016-08-05 11:35:00,119.21,119.22,119.12,119.18,33659.0,95.9471,95.9552,95.8747,95.923,33659.0
2016-08-05 11:40:00,119.19,119.23,119.17,119.22,29894.0,95.931,95.9632,95.9149,95.9552,29894.0
2016-08-05 11:45:00,119.22,119.26,119.2,119.22,29012.0,95.9552,95.9874,95.9391,95.9552,29012.0
2016-08-05 11:50:00,119.21,119.23,119.14,119.19,26289.0,95.9471,95.9632,95.8908,95.931,26289.0
2016-08-05 11:55:00,119.2,119.2,119.11,119.14,15536.0,95.9391,95.9391,95.8666,95.8908,15536.0
2016-08-05 12:00:00,119.14,119.15,119.09,119.12,15371.0,95.8908,95.8988,95.8505,95.8747,15371.0
2016-08-05 12:05:00,119.11,119.11,119.08,119.08,16083.0,95.8666,95.8666,95.8425,95.8425,16083.0
2016-08-05 12:10:00,119.09,119.11,119.03,119.05,16621.0,95.8505,95.8666,95.8022,95.8183,16621.0
2016-08-05 12:15:00,119.06,119.07,118.97,118.98,24981.0,95.8264,95.8344,95.7539,95.762,24981.0
2016-08-05 12:20:00,118.97,118.99,118.95,118.97,14974.0,95.7539,95.77,95.7379,95.7539,14974.0
2016-08-05 12:25:00,118.98,119.12,118.98,119.1,39582.0,95.762,95.8747,95.762,95.8586,39582.0
2016-08-05 12:30:00,119.1,119.1,119.02,119.07,21743.0,95.8586,95.8586,95.7942,95.8344,21743.0
2016-08-05 12:35:00,119.08,119.15,119.08,119.12,28895.0,95.8425,95.8988,95.8425,95.8747,28895.0
2016-08-05 12:40:00,119.12,119.19,119.11,119.15,31750.0,95.8747,95.931,95.8666,95.8988,31750.0
2016-08-05 12:45:00,119.15,119.15,119.06,119.11,23656.0,95.8988,95.8988,95.8264,95.8666,23656.0
2016-08-05 12:50:00,119.1,119.15,119.07,119.14,26545.0,95.8586,95.8988,95.8344,95.8908,26545.0
2016-08-05 12:55:00,119.15,119.19,119.11,119.13,21129.0,95.8988,95.931,95.8666,95.8827,21129.0
2016-08-05 13:00:00,119.13,119.13,119.07,119.07,18395.0,95.8827,95.8827,95.8344,95.8344,18395.0
2016-08-05 13:05:00,119.08,119.08,119.03,119.06,12073.0,95.8425,95.8425,95.8022,95.8264,12073.0
2016-08-05 13:10:00,119.06,119.09,119.03,119.06,20058.0,95.8264,95.8505,95.8022,95.8264,20058.0
2016-08-05 13:15:00,119.08,119.15,119.08,119.15,18925.0,95.8425,95.8988,95.8425,95.8988,18925.0
2016-08-05 13:20:00,119.14,119.18,119.13,119.16,17929.0,95.8908,95.923,95.8827,95.9069,17929.0
2016-08-05 13:25:00,119.17,119.17,119.06,119.1,12623.0,95.9149,95.9149,95.8264,95.8586,12623.0
2016-08-05 13:30:00,119.1,119.15,119.1,119.13,15158.0,95.8586,95.8988,95.8586,95.8827,15158.0
2016-08-05 13:35:00,119.12,119.16,119.11,119.12,12241.0,95.8747,95.9069,95.8666,95.8747,12241.0
2016-08-05 13:40:00,119.12,119.16,119.1,119.14,19250.0,95.8747,95.9069,95.8586,95.8908,19250.0
2016-08-05 13:45:00,119.15,119.16,119.11,119.13,23657.0,95.8988,95.9069,95.8666,95.8827,23657.0
2016-08-05 13:50:00,119.14,119.16,119.12,119.15,16648.0,95.8908,95.9069,95.8747,95.8988,16648.0
2016-08-05 13:55:00,119.14,119.16,119.11,119.15,21152.0,95.8908,95.9069,95.8666,95.8988,21152.0
2016-08-05 14:00:00,119.15,119.16,119.11,119.15,25085.0,95.8988,95.9069,95.8666,95.8988,25085.0
2016-08-05 14:05:00,119.14,119.17,119.11,119.17,18767.0,95.8908,95.9149,95.8666,95.9149,18767.0
2016-08-05 14:10:00,119.16,119.18,119.11,119.12,21540.0,95.9069,95.923,95.8666,95.8747,21540.0
2016-08-05 14:15:00,119.12,119.14,119.1,119.11,19906.0,95.8747,95.8908,95.8586,95.8666,19906.0
2016-08-05 14:20:00,119.13,119.13,119.08,119.08,27790.0,95.8827,95.8827,95.8425,95.8425,27790.0
2016-08-05 14:25:00,119.08,119.1,119.05,119.06,13348.0,95.8425,95.8586,95.8183,95.8264,13348.0
2016-08-05 14:30:00,119.07,119.1,119.06,119.09,27610.0,95.8344,95.8586,95.8264,95.8505,27610.0
2016-08-05 14:35:00,119.1,119.13,119.1,119.11,19534.0,95.8586,95.8827,95.8586,95.8666,19534.0
2016-08-05 14:40:00,119.11,119.11,119.01,119.04,26153.0,95.8666,95.8666,95.7861,95.8103,26153.0
2016-08-05 14:45:00,119.05,119.06,119.02,119.03,16849.0,95.8183,95.8264,95.7942,95.8022,16849.0
2016-08-05 14:50:00,119.04,119.13,119.03,119.12,47072.0,95.8103,95.8827,95.8022,95.8747,47072.0
2016-08-05 14:55:00,119.13,119.13,119.05,119.08,23739.0,95.8827,95.8827,95.8183,95.8425,23739.0
2016-08-05 15:00:00,119.08,119.15,119.08,119.11,30416.0,95.8425,95.8988,95.8425,95.8666,30416.0
2016-08-05 15:05:00,119.1,119.17,119.1,119.14,34170.0,95.8586,95.9149,95.8586,95.8908,34170.0
2016-08-05 15:10:00,119.14,119.19,119.14,119.19,23666.0,95.8908,95.931,95.8908,95.931,23666.0
2016-08-05 15:15:00,119.19,119.22,119.13,119.15,32005.0,95.931,95.9552,95.8827,95.8988,32005.0
2016-08-05 15:20:00,119.15,119.16,119.07,119.08,26282.0,95.8988,95.9069,95.8344,95.8425,26282.0
2016-08-05 15:25:00,119.09,119.15,119.08,119.15,27461.0,95.8505,95.8988,95.8425,95.8988,27461.0
2016-08-05 15:30:00,119.15,119.18,119.11,119.18,40222.0,95.8988,95.923,95.8666,95.923,40222.0
2016-08-05 15:35:00,119.17,119.22,119.12,119.22,58540.0,95.9149,95.9552,95.8747,95.9552,58540.0
2016-08-05 15:40:00,119.22,119.24,119.17,119.2,59932.0,95.9552,95.9713,95.9149,95.9391,59932.0
2016-08-05 15:45:00,119.2,119.23,119.14,119.19,178322.0,95.9391,95.9632,95.8908,95.931,178322.0
2016-08-05 15:50:00,119.19,119.22,119.18,119.21,63429.0,95.931,95.9552,95.923,95.9471,63429.0
2016-08-05 15:55:00,119.21,119.24,119.15,119.2,179335.0,95.9471,95.9713,95.8988,95.9391,179335.0
2016-08-08 09:30:00,119.17,119.37,118.9,118.9,131844.0,95.9149,96.0759,95.6976,95.6976,131844.0
2016-08-08 09:35:00,118.91,119.29,118.9,119.16,33937.0,95.7057,96.0115,95.6976,95.9069,33937.0
2016-08-08 09:40:00,119.16,119.19,118.91,118.96,82130.0,95.9069,95.931,95.7057,95.7459,82130.0
2016-08-08 09:45:00,118.98,119.01,118.73,118.78,44682.0,95.762,95.7861,95.5608,95.601,44682.0
2016-08-08 09:50:00,118.82,118.89,118.5,118.51,72084.0,95.6332,95.6896,95.3757,95.3837,72084.0
2016-08-08 09:55:00,118.51,118.77,118.51,118.76,38165.0,95.3837,95.593,95.3837,95.5849,38165.0
2016-08-08 10:00:00,118.76,118.95,118.74,118.92,58326.0,95.5849,95.7379,95.5688,95.7137,58326.0
2016-08-08 10:05:00,118.92,118.96,118.87,118.96,38657.0,95.7137,95.7459,95.6735,95.7459,38657.0
2016-08-08 10:10:00,118.96,119.01,118.8,118.89,50165.0,95.7459,95.7861,95.6171,95.6896,50165.0
2016-08-08 10:15:00,118.9,118.93,118.82,118.82,33571.0,95.6976,95.7218,95.6332,95.6332,33571.0
2016-08-08 10:20:00,118.82,118.83,118.66,118.69,38667.0,95.6332,95.6413,95.5044,95.5286,38667.0
2016-08-08 10:25:00,118.7,118.7,118.61,118.67,43592.0,95.5366,95.5366,95.4642,95.5125,43592.0
2016-08-08 10:30:00,118.67,118.7,118.52,118.55,43542.0,95.5125,95.5366,95.3918,95.4159,43542.0
2016-08-08 10:35:00,118.55,118.59,118.5,118.59,45766.0,95.4159,95.4481,95.3757,95.4481,45766.0
2016-08-08 10:40:00,118.59,118.66,118.59,118.61,28859.0,95.4481,95.5044,95.4481,95.4642,28859.0
2016-08-08 10:45:00,118.62,118.64,118.53,118.57,35149.0,95.4722,95.4883,95.3998,95.432,35149.0
2016-08-08 10:50:00,118.56,118.68,118.56,118.68,24562.0,95.424,95.5205,95.424,95.5205,24562.0
2016-08-08 10:55:00,118.68,118.73,118.63,118.64,25452.0,95.5205,95.5608,95.4803,95.4883,25452.0
2016-08-08 11:00:00,118.64,118.67,118.52,118.53,26890.0,95.4883,95.5125,95.3918,95.3998,26890.0
2016-08-08 11:05:00,118.52,118.52,118.46,118.46,32055.0,95.3918,95.3918,95.3435,95.3435,32055.0
2016-08-08 11:10:00,118.46,118.53,118.45,118.48,36662.0,95.3435,95.3998,95.3354,95.3596,36662.0
2016-08-08 11:15:00,118.48,118.48,118.42,118.45,28337.0,95.3596,95.3596,95.3113,95.3354,28337.0
2016-08-08 11:20:00,118.45,118.56,118.45,118.56,42730.0,95.3354,95.424,95.3354,95.424,42730.0
2016-08-08 11:25:00,118.55,118.6,118.54,118.58,32745.0,95.4159,95.4561,95.4079,95.4401,32745.0
2016-08-08 11:30:00,118.58,118.6,118.56,118.59,28384.0,95.4401,95.4561,95.424,95.4481,28384.0
2016-08-08 11:35:00,118.58,118.59,118.55,118.57,28490.0,95.4401,95.4481,95.4159,95.432,28490.0
2016-08-08 11:40:00,118.57,118.58,118.51,118.53,28049.0,95.432,95.4401,95.3837,95.3998,28049.0
2016-08-08 11:45:00,118.52,118.53,118.44,118.45,32605.0,95.3918,95.3998,95.3274,95.3354,32605.0
2016-08-08 11:50:00,118.46,118.46,118.42,118.43,25924.0,95.3435,95.3435,95.3113,95.3193,25924.0
2016-08-08 11:55:00,118.42,118.43,118.37,118.38,28403.0,95.3113,95.3193,95.271,95.2791,28403.0
2016-08-08 12:00:00,118.37,118.43,118.37,118.41,21170.0,95.271,95.3193,95.271,95.3032,21170.0
2016-08-08 12:05:00,118.41,118.48,118.39,118.45,53716.0,95.3032,95.3596,95.2871,95.3354,53716.0
2016-08-08 12:10:00,118.45,118.45,118.4,118.4,16084.0,95.3354,95.3354,95.2952,95.2952,16084.0
2016-08-08 12:15:00,118.4,118.42,118.37,118.42,18637.0,95.2952,95.3113,95.271,95.3113,18637.0
2016-08-08 12:20:00,118.42,118.42,118.34,118.35,33408.0,95.3113,95.3113,95.2469,95.2549,33408.0
2016-08-08 12:25:00,118.35,118.37,118.33,118.33,15173.0,95.2549,95.271,95.2388,95.2388,15173.0
2016-08-08 12:30:00,118.34,118.4,118.33,118.35,23784.0,95.2469,95.2952,95.2388,95.2549,23784.0
2016-08-08 12:35:00,118.35,118.36,118.33,118.33,15539.0,95.2549,95.263,95.2388,95.2388,15539.0
2016-08-08 12:40:00,118.32,118.35,118.3,118.31,16944.0,95.2308,95.2549,95.2147,95.2227,16944.0
2016-08-08 12:45:00,118.32,118.32,118.23,118.26,25582.0,95.2308,95.2308,95.1584,95.1825,25582.0
2016-08-08 12:50:00,118.26,118.32,118.26,118.32,16761.0,95.1825,95.2308,95.1825,95.2308,16761.0
2016-08-08 12:55:00,118.32,118.34,118.31,118.33,30821.0,95.2308,95.2469,95.2227,95.2388,30821.0
2016-08-08 13:00:00,118.33,118.33,118.27,118.29,21069.0,95.2388,95.2388,95.1905,95.2066,21069.0
2016-08-08 13:05:00,118.29,118.31,118.28,118.29,13039.0,95.2066,95.2227,95.1986,95.2066,13039.0
2016-08-08 13:10:00,118.29,118.34,118.29,118.34,22059.0,95.2066,95.2469,95.2066,95.2469,22059.0
2016-08-08 13:15:00,118.33,118.34,118.26,118.27,35430.0,95.2388,95.2469,95.1825,95.1905,35430.0
2016-08-08 13:20:00,118.26,118.34,118.25,118.34,21448.0,95.1825,95.2469,95.1744,95.2469,21448.0
2016-08-08 13:25:00,118.34,118.36,118.33,118.36,14183.0,95.2469,95.263,95.2388,95.263,14183.0
2016-08-08 13:30:00,118.36,118.39,118.3,118.3,23469.0,95.263,95.2871,95.2147,95.2147,23469.0
2016-08-08 13:35:00,118.3,118.3,118.2,118.23,48768.0,95.2147,95.2147,95.1342,95.1584,48768.0
2016-08-08 13:40:00,118.23,118.31,118.22,118.3,31099.0,95.1584,95.2227,95.1503,95.2147,31099.0
2016-08-08 13:45:00,118.3,118.35,118.3,118.32,52434.0,95.2147,95.2549,95.2147,95.2308,52434.0
2016-08-08 13:50:00,118.3,118.34,118.3,118.33,9883.0,95.2147,95.2469,95.2147,95.2388,9883.0
2016-08-08 13:55:00,118.33,118.42,118.33,118.42,22211.0,95.2388,95.3113,95.2388,95.3113,22211.0
2016-08-08 14:00:00,118.42,118.42,118.32,118.32,23769.0,95.3113,95.3113,95.2308,95.2308,23769.0
2016-08-08 14:05:00,118.33,118.38,118.31,118.36,17958.0,95.2388,95.2791,95.2227,95.263,17958.0
2016-08-08 14:10:00,118.35,118.39,118.35,118.38,19819.0,95.2549,95.2871,95.2549,95.2791,19819.0
2016-08-08 14:15:00,118.38,118.39,118.32,118.34,17690.0,95.2791,95.2871,95.2308,95.2469,17690.0
2016-08-08 14:20:00,118.33,118.33,118.25,118.27,36165.0,95.2388,95.2388,95.1744,95.1905,36165.0
2016-08-08 14:25:00,118.26,118.35,118.25,118.32,20100.0,95.1825,95.2549,95.1744,95.2308,20100.0
2016-08-08 14:30:00,118.33,118.37,118.29,118.34,22550.0,95.2388,95.271,95.2066,95.2469,22550.0
2016-08-08 14:35:00,118.35,118.38,118.29,118.29,17363.0,95.2549,95.2791,95.2066,95.2066,17363.0
2016-08-08 14:40:00,118.28,118.35,118.28,118.33,29644.0,95.1986,95.2549,95.1986,95.2388,29644.0
2016-08-08 14:45:00,118.33,118.37,118.31,118.35,18294.0,95.2388,95.271,95.2227,95.2549,18294.0
2016-08-08 14:50:00,118.35,118.37,118.32,118.36,21028.0,95.2549,95.271,95.2308,95.263,21028.0
2016-08-08 14:55:00,118.36,118.4,118.35,118.36,26587.0,95.263,95.2952,95.2549,95.263,26587.0
2016-08-08 15:00:00,118.36,118.39,118.3,118.31,24290.0,95.263,95.2871,95.2147,95.2227,24290.0
2016-08-08 15:05:00,118.32,118.36,118.31,118.34,28805.0,95.2308,95.263,95.2227,95.2469,28805.0
2016-08-08 15:10:00,118.34,118.37,118.33,118.34,38897.0,95.2469,95.271,95.2388,95.2469,38897.0
2016-08-08 15:15:00,118.35,118.36,118.33,118.35,34950.0,95.2549,95.263,95.2388,95.2549,34950.0
2016-08-08 15:20:00,118.35,118.36,118.34,118.35,29729.0,95.2549,95.263,95.2469,95.2549,29729.0
2016-08-08 15:25:00,118.35,118.35,118.27,118.31,17058.0,95.2549,95.2549,95.1905,95.2227,17058.0
2016-08-08 15:30:00,118.31,118.35,118.29,118.29,57892.0,95.2227,95.2549,95.2066,95.2066,57892.0
2016-08-08 15:35:00,118.29,118.3,118.24,118.28,53530.0,95.2066,95.2147,95.1664,95.1986,53530.0
2016-08-08 15:40:00,118.27,118.31,118.24,118.25,59579.0,95.1905,95.2227,95.1664,95.1744,59579.0
2016-08-08 15:45:00,118.26,118.29,118.22,118.24,124158.0,95.1825,95.2066,95.1503,95.1664,124158.0
2016-08-08 15:50:00,118.24,118.26,118.23,118.25,100015.0,95.1664,95.1825,95.1584,95.1744,100015.0
2016-08-08 15:55:00,118.25,118.29,118.19,118.27,140189.0,95.1744,95.2066,95.1262,95.1905,140189.0
2016-08-09 09:30:00,117.98,118.24,117.6,118.23,116332.0,94.9571,95.1664,94.6513,95.1584,116332.0
2016-08-09 09:35:00,118.23,118.38,118.16,118.26,41880.0,95.1584,95.2791,95.102,95.1825,41880.0
2016-08-09 09:40:00,118.25,118.45,118.24,118.44,33815.0,95.1744,95.3354,95.1664,95.3274,33815.0
2016-08-09 09:45:00,118.43,118.7,118.38,118.54,37220.0,95.3193,95.5366,95.2791,95.4079,37220.0
2016-08-09 09:50:00,118.57,118.79,118.57,118.77,42257.0,95.432,95.6091,95.432,95.593,42257.0
2016-08-09 09:55:00,118.76,118.98,118.75,118.96,32166.0,95.5849,95.762,95.5769,95.7459,32166.0
2016-08-09 10:00:00,118.95,119.13,118.9,119.09,43411.0,95.7379,95.8827,95.6976,95.8505,43411.0
2016-08-09 10:05:00,119.1,119.1,118.87,118.9,41673.0,95.8586,95.8586,95.6735,95.6976,41673.0
2016-08-09 10:10:00,118.91,118.95,118.85,118.94,42159.0,95.7057,95.7379,95.6574,95.7298,42159.0
2016-08-09 10:15:00,118.95,119.1,118.92,119.08,55702.0,95.7379,95.8586,95.7137,95.8425,55702.0
2016-08-09 10:20:00,119.09,119.1,118.93,119.0,70246.0,95.8505,95.8586,95.7218,95.7781,70246.0
2016-08-09 10:25:00,119.0,119.06,118.93,118.96,34627.0,95.7781,95.8264,95.7218,95.7459,34627.0
2016-08-09 10:30:00,118.98,118.99,118.83,118.84,41594.0,95.762,95.77,95.6413,95.6493,41594.0
2016-08-09 10:35:00,118.84,118.86,118.76,118.79,33218.0,95.6493,95.6654,95.5849,95.6091,33218.0
2016-08-09 10:40:00,118.78,118.86,118.78,118.83,27665.0,95.601,95.6654,95.601,95.6413,27665.0
2016-08-09 10:45:00,118.83,118.85,118.78,118.79,53057.0,95.6413,95.6574,95.601,95.6091,53057.0
2016-08-09 10:50:00,118.79,118.79,118.69,118.71,37048.0,95.6091,95.6091,95.5286,95.5447,37048.0
2016-08-09 10:55:00,118.71,118.77,118.68,118.74,33962.0,95.5447,95.593,95.5205,95.5688,33962.0
2016-08-09 11:00:00,118.74,118.79,118.74,118.79,26988.0,95.5688,95.6091,95.5688,95.6091,26988.0
2016-08-09 11:05:00,118.78,118.8,118.76,118.78,30322.0,95.601,95.6171,95.5849,95.601,30322.0
2016-08-09 11:10:00,118.78,118.78,118.72,118.76,29300.0,95.601,95.601,95.5527,95.5849,29300.0
2016-08-09 11:15:00,118.76,118.86,118.76,118.85,18073.0,95.5849,95.6654,95.5849,95.6574,18073.0
2016-08-09 11:20:00,118.86,118.87,118.84,118.85,26060.0,95.6654,95.6735,95.6493,95.6574,26060.0
2016-08-09 11:25:00,118.85,118.87,118.8,118.8,47057.0,95.6574,95.6735,95.6171,95.6171,47057.0
2016-08-09 11:30:00,118.8,118.93,118.8,118.92,27570.0,95.6171,95.7218,95.6171,95.7137,27570.0
2016-08-09 11:35:00,118.92,118.92,118.89,118.92,32700.0,95.7137,95.7137,95.6896,95.7137,32700.0
2016-08-09 11:40:00,118.91,118.97,118.89,118.94,23629.0,95.7057,95.7539,95.6896,95.7298,23629.0
2016-08-09 11:45:00,118.94,118.95,118.85,118.87,21485.0,95.7298,95.7379,95.6574,95.6735,21485.0
2016-08-09 11:50:00,118.88,118.89,118.84,118.89,13774.0,95.6815,95.6896,95.6493,95.6896,13774.0
2016-08-09 11:55:00,118.89,118.91,118.86,118.86,35276.0,95.6896,95.7057,95.6654,95.6654,35276.0
2016-08-09 12:00:00,118.86,118.97,118.86,118.96,16658.0,95.6654,95.7539,95.6654,95.7459,16658.0
2016-08-09 12:05:00,118.96,118.98,118.93,118.93,19444.0,95.7459,95.762,95.7218,95.7218,19444.0
2016-08-09 12:10:00,118.93,118.93,118.86,118.88,15169.0,95.7218,95.7218,95.6654,95.6815,15169.0
2016-08-09 12:15:00,118.88,118.88,118.7,118.71,27240.0,95.6815,95.6815,95.5366,95.5447,27240.0
2016-08-09 12:20:00,118.72,118.73,118.54,118.59,28732.0,95.5527,95.5608,95.4079,95.4481,28732.0
2016-08-09 12:25:00,118.59,118.62,118.58,118.59,16661.0,95.4481,95.4722,95.4401,95.4481,16661.0
2016-08-09 12:30:00,118.6,118.64,118.49,118.55,39391.0,95.4561,95.4883,95.3676,95.4159,39391.0
2016-08-09 12:35:00,118.55,118.62,118.54,118.6,17763.0,95.4159,95.4722,95.4079,95.4561,17763.0
2016-08-09 12:40:00,118.59,118.6,118.53,118.55,40969.0,95.4481,95.4561,95.3998,95.4159,40969.0
2016-08-09 12:45:00,118.53,118.55,118.48,118.5,19892.0,95.3998,95.4159,95.3596,95.3757,19892.0
2016-08-09 12:50:00,118.49,118.55,118.46,118.53,14297.0,95.3676,95.4159,95.3435,95.3998,14297.0
2016-08-09 12:55:00,118.53,118.55,118.5,118.54,13123.0,95.3998,95.4159,95.3757,95.4079,13123.0
2016-08-09 13:00:00,118.55,118.62,118.55,118.6,27457.0,95.4159,95.4722,95.4159,95.4561,27457.0
2016-08-09 13:05:00,118.6,118.64,118.6,118.6,20655.0,95.4561,95.4883,95.4561,95.4561,20655.0
2016-08-09 13:10:00,118.61,118.61,118.57,118.59,12426.0,95.4642,95.4642,95.432,95.4481,12426.0
2016-08-09 13:15:00,118.59,118.61,118.55,118.55,14252.0,95.4481,95.4642,95.4159,95.4159,14252.0
2016-08-09 13:20:00,118.55,118.58,118.48,118.48,17601.0,95.4159,95.4401,95.3596,95.3596,17601.0
2016-08-09 13:25:00,118.47,118.48,118.4,118.45,20220.0,95.3515,95.3596,95.2952,95.3354,20220.0
2016-08-09 13:30:00,118.45,118.51,118.45,118.5,20295.0,95.3354,95.3837,95.3354,95.3757,20295.0
2016-08-09 13:35:00,118.5,118.51,118.4,118.43,26245.0,95.3757,95.3837,95.2952,95.3193,26245.0
2016-08-09 13:40:00,118.42,118.43,118.3,118.33,13825.0,95.3113,95.3193,95.2147,95.2388,13825.0
2016-08-09 13:45:00,118.33,118.36,118.32,118.33,22391.0,95.2388,95.263,95.2308,95.2388,22391.0
2016-08-09 13:50:00,118.33,118.33,118.27,118.33,17630.0,95.2388,95.2388,95.1905,95.2388,17630.0
2016-08-09 13:55:00,118.33,118.37,118.29,118.35,18808.0,95.2388,95.271,95.2066,95.2549,18808.0
2016-08-09 14:00:00,118.35,118.38,118.24,118.24,26710.0,95.2549,95.2791,95.1664,95.1664,26710.0
2016-08-09 14:05:00,118.25,118.28,118.22,118.27,23626.0,95.1744,95.1986,95.1503,95.1905,23626.0
2016-08-09 14:10:00,118.27,118.32,118.16,118.16,33432.0,95.1905,95.2308,95.102,95.102,33432.0
2016-08-09 14:15:00,118.16,118.22,118.14,118.22,19569.0,95.102,95.1503,95.0859,95.1503,19569.0
2016-08-09 14:20:00,118.22,118.23,118.18,118.22,19303.0,95.1503,95.1584,95.1181,95.1503,19303.0
2016-08-09 14:25:00,118.21,118.25,118.14,118.14,23612.0,95.1423,95.1744,95.0859,95.0859,23612.0
2016-08-09 14:30:00,118.15,118.19,118.08,118.09,30010.0,95.094,95.1262,95.0376,95.0457,30010.0
2016-08-09 14:35:00,118.09,118.16,118.09,118.15,21420.0,95.0457,95.102,95.0457,95.094,21420.0
2016-08-09 14:40:00,118.15,118.16,118.11,118.11,26018.0,95.094,95.102,95.0618,95.0618,26018.0
2016-08-09 14:45:00,118.11,118.13,118.07,118.08,31796.0,95.0618,95.0779,95.0296,95.0376,31796.0
2016-08-09 14:50:00,118.08,118.08,118.0,118.04,61465.0,95.0376,95.0376,94.9732,95.0054,61465.0
2016-08-09 14:55:00,118.05,118.17,118.04,118.11,41066.0,95.0135,95.1101,95.0054,95.0618,41066.0
2016-08-09 15:00:00,118.11,118.2,118.11,118.19,29579.0,95.0618,95.1342,95.0618,95.1262,29579.0
2016-08-09 15:05:00,118.19,118.22,118.17,118.18,26279.0,95.1262,95.1503,95.1101,95.1181,26279.0
2016-08-09 15:10:00,118.18,118.25,118.18,118.21,24415.0,95.1181,95.1744,95.1181,95.1423,24415.0
2016-08-09 15:15:00,118.21,118.24,118.17,118.22,25561.0,95.1423,95.1664,95.1101,95.1503,25561.0
2016-08-09 15:20:00,118.23,118.35,118.23,118.28,46316.0,95.1584,95.2549,95.1584,95.1986,46316.0
2016-08-09 15:25:00,118.28,118.32,118.25,118.3,27255.0,95.1986,95.2308,95.1744,95.2147,27255.0
2016-08-09 15:30:00,118.31,118.31,118.22,118.3,44970.0,95.2227,95.2227,95.1503,95.2147,44970.0
2016-08-09 15:35:00,118.29,118.35,118.29,118.34,58903.0,95.2066,95.2549,95.2066,95.2469,58903.0
2016-08-09 15:40:00,118.35,118.37,118.26,118.26,39651.0,95.2549,95.271,95.1825,95.1825,39651.0
2016-08-09 15:45:00,118.26,118.34,118.24,118.27,67103.0,95.1825,95.2469,95.1664,95.1905,67103.0
2016-08-09 15:50:00,118.26,118.28,118.23,118.28,61973.0,95.1825,95.1986,95.1584,95.1986,61973.0
2016-08-09 15:55:00,118.28,118.31,118.22,118.27,118408.0,95.1986,95.2227,95.1503,95.1905,118408.0
2016-08-10 09:30:00,118.0,118.5,117.65,117.76,123212.0,94.9732,95.3757,94.6915,94.7801,123212.0
2016-08-10 09:35:00,117.7,118.39,117.69,118.37,51885.0,94.7318,95.2871,94.7237,95.271,51885.0
2016-08-10 09:40:00,118.36,118.51,118.27,118.47,36512.0,95.263,95.3837,95.1905,95.3515,36512.0
2016-08-10 09:45:00,118.47,118.59,118.35,118.52,45872.0,95.3515,95.4481,95.2549,95.3918,45872.0
2016-08-10 09:50:00,118.52,118.52,118.37,118.44,36363.0,95.3918,95.3918,95.271,95.3274,36363.0
2016-08-10 09:55:00,118.45,118.5,118.13,118.18,45036.0,95.3354,95.3757,95.0779,95.1181,45036.0
2016-08-10 10:00:00,118.17,118.48,118.17,118.47,24889.0,95.1101,95.3596,95.1101,95.3515,24889.0
2016-08-10 10:05:00,118.47,118.62,118.47,118.6,34480.0,95.3515,95.4722,95.3515,95.4561,34480.0
2016-08-10 10:10:00,118.61,118.69,118.58,118.63,30197.0,95.4642,95.5286,95.4401,95.4803,30197.0
2016-08-10 10:15:00,118.62,118.7,118.59,118.62,20694.0,95.4722,95.5366,95.4481,95.4722,20694.0
2016-08-10 10:20:00,118.62,118.7,118.59,118.65,35378.0,95.4722,95.5366,95.4481,95.4964,35378.0
2016-08-10 10:25:00,118.65,118.65,118.5,118.54,24957.0,95.4964,95.4964,95.3757,95.4079,24957.0
2016-08-10 10:30:00,118.54,118.61,118.53,118.6,22027.0,95.4079,95.4642,95.3998,95.4561,22027.0
2016-08-10 10:35:00,118.6,118.63,118.51,118.53,34544.0,95.4561,95.4803,95.3837,95.3998,34544.0
2016-08-10 10:40:00,118.52,118.53,118.41,118.5,34935.0,95.3918,95.3998,95.3032,95.3757,34935.0
2016-08-10 10:45:00,118.52,118.69,118.5,118.68,28464.0,95.3918,95.5286,95.3757,95.5205,28464.0
2016-08-10 10:50:00,118.68,118.7,118.65,118.7,13778.0,95.5205,95.5366,95.4964,95.5366,13778.0
2016-08-10 10:55:00,118.68,118.7,118.65,118.67,24936.0,95.5205,95.5366,95.4964,95.5125,24936.0
2016-08-10 11:00:00,118.66,118.7,118.65,118.69,13446.0,95.5044,95.5366,95.4964,95.5286,13446.0
2016-08-10 11:05:00,118.68,118.72,118.63,118.64,20870.0,95.5205,95.5527,95.4803,95.4883,20870.0
2016-08-10 11:10:00,118.63,118.64,118.57,118.63,22013.0,95.4803,95.4883,95.432,95.4803,22013.0
2016-08-10 11:15:00,118.63,118.63,118.45,118.46,24597.0,95.4803,95.4803,95.3354,95.3435,24597.0
2016-08-10 11:20:00,118.45,118.48,118.4,118.48,14323.0,95.3354,95.3596,95.2952,95.3596,14323.0
2016-08-10 11:25:00,118.48,118.52,118.47,118.52,20241.0,95.3596,95.3918,95.3515,95.3918,20241.0
2016-08-10 11:30:00,118.53,118.58,118.5,118.57,15270.0,95.3998,95.4401,95.3757,95.432,15270.0
2016-08-10 11:35:00,118.57,118.69,118.56,118.68,20550.0,95.432,95.5286,95.424,95.5205,20550.0
2016-08-10 11:40:00,118.68,118.7,118.63,118.67,27440.0,95.5205,95.5366,95.4803,95.5125,27440.0
2016-08-10 11:45:00,118.67,118.67,118.62,118.64,13862.0,95.5125,95.5125,95.4722,95.4883,13862.0
2016-08-10 11:50:00,118.64,118.65,118.62,118.63,10264.0,95.4883,95.4964,95.4722,95.4803,10264.0
2016-08-10 11:55:00,118.63,118.65,118.62,118.65,16987.0,95.4803,95.4964,95.4722,95.4964,16987.0
2016-08-10 12:00:00,118.64,118.75,118.6,118.75,48294.0,95.4883,95.5769,95.4561,95.5769,48294.0
2016-08-10 12:05:00,118.75,118.81,118.73,118.79,22026.0,95.5769,95.6252,95.5608,95.6091,22026.0
2016-08-10 12:10:00,118.79,118.82,118.76,118.77,20183.0,95.6091,95.6332,95.5849,95.593,20183.0
2016-08-10 12:15:00,118.77,118.82,118.69,118.73,29480.0,95.593,95.6332,95.5286,95.5608,29480.0
2016-08-10 12:20:00,118.73,118.75,118.62,118.7,23817.0,95.5608,95.5769,95.4722,95.5366,23817.0
2016-08-10 12:25:00,118.71,118.71,118.62,118.66,16226.0,95.5447,95.5447,95.4722,95.5044,16226.0
2016-08-10 12:30:00,118.65,118.69,118.63,118.69,16914.0,95.4964,95.5286,95.4803,95.5286,16914.0
2016-08-10 12:35:00,118.69,118.72,118.68,118.69,12224.0,95.5286,95.5527,95.5205,95.5286,12224.0
2016-08-10 12:40:00,118.7,118.7,118.63,118.66,18458.0,95.5366,95.5366,95.4803,95.5044,18458.0
2016-08-10 12:45:00,118.67,118.68,118.65,118.66,18919.0,95.5125,95.5205,95.4964,95.5044,18919.0
2016-08-10 12:50:00,118.66,118.69,118.65,118.65,10071.0,95.5044,95.5286,95.4964,95.4964,10071.0
2016-08-10 12:55:00,118.65,118.68,118.63,118.67,12186.0,95.4964,95.5205,95.4803,95.5125,12186.0
2016-08-10 13:00:00,118.68,118.75,118.68,118.73,23793.0,95.5205,95.5769,95.5205,95.5608,23793.0
2016-08-10 13:05:00,118.73,118.74,118.7,118.71,13476.0,95.5608,95.5688,95.5366,95.5447,13476.0
2016-08-10 13:10:00,118.72,118.75,118.72,118.73,17265.0,95.5527,95.5769,95.5527,95.5608,17265.0
2016-08-10 13:15:00,118.74,118.75,118.69,118.72,14170.0,95.5688,95.5769,95.5286,95.5527,14170.0
2016-08-10 13:20:00,118.73,118.75,118.71,118.75,10296.0,95.5608,95.5769,95.5447,95.5769,10296.0
2016-08-10 13:25:00,118.74,118.77,118.74,118.76,11327.0,95.5688,95.593,95.5688,95.5849,11327.0
2016-08-10 13:30:00,118.77,118.79,118.75,118.76,22575.0,95.593,95.6091,95.5769,95.5849,22575.0
2016-08-10 13:35:00,118.76,118.76,118.71,118.72,18155.0,95.5849,95.5849,95.5447,95.5527,18155.0
2016-08-10 13:40:00,118.71,118.75,118.69,118.75,18177.0,95.5447,95.5769,95.5286,95.5769,18177.0
2016-08-10 13:45:00,118.75,118.77,118.74,118.76,8501.0,95.5769,95.593,95.5688,95.5849,8501.0
2016-08-10 13:50:00,118.76,118.78,118.75,118.76,16716.0,95.5849,95.601,95.5769,95.5849,16716.0
2016-08-10 13:55:00,118.76,118.77,118.7,118.7,22802.0,95.5849,95.593,95.5366,95.5366,22802.0
2016-08-10 14:00:00,118.69,118.74,118.68,118.71,22345.0,95.5286,95.5688,95.5205,95.5447,22345.0
2016-08-10 14:05:00,118.71,118.78,118.71,118.72,17634.0,95.5447,95.601,95.5447,95.5527,17634.0
2016-08-10 14:10:00,118.72,118.73,118.64,118.65,22906.0,95.5527,95.5608,95.4883,95.4964,22906.0
2016-08-10 14:15:00,118.66,118.67,118.61,118.61,23607.0,95.5044,95.5125,95.4642,95.4642,23607.0
2016-08-10 14:20:00,118.61,118.66,118.6,118.65,20525.0,95.4642,95.5044,95.4561,95.4964,20525.0
2016-08-10 14:25:00,118.65,118.66,118.58,118.58,19283.0,95.4964,95.5044,95.4401,95.4401,19283.0
2016-08-10 14:30:00,118.58,118.62,118.58,118.61,26912.0,95.4401,95.4722,95.4401,95.4642,26912.0
2016-08-10 14:35:00,118.61,118.66,118.59,118.64,16197.0,95.4642,95.5044,95.4481,95.4883,16197.0
2016-08-10 14:40:00,118.65,118.67,118.64,118.66,13329.0,95.4964,95.5125,95.4883,95.5044,13329.0
2016-08-10 14:45:00,118.67,118.73,118.65,118.72,18681.0,95.5125,95.5608,95.4964,95.5527,18681.0
2016-08-10 14:50:00,118.71,118.71,118.64,118.64,21370.0,95.5447,95.5447,95.4883,95.4883,21370.0
2016-08-10 14:55:00,118.65,118.69,118.63,118.67,23622.0,95.4964,95.5286,95.4803,95.5125,23622.0
2016-08-10 15:00:00,118.68,118.74,118.67,118.67,32241.0,95.5205,95.5688,95.5125,95.5125,32241.0
2016-08-10 15:05:00,118.68,118.72,118.67,118.72,48789.0,95.5205,95.5527,95.5125,95.5527,48789.0
2016-08-10 15:10:00,118.72,118.75,118.71,118.74,25401.0,95.5527,95.5769,95.5447,95.5688,25401.0
2016-08-10 15:15:00,118.74,118.77,118.73,118.75,24748.0,95.5688,95.593,95.5608,95.5769,24748.0
2016-08-10 15:20:00,118.75,118.87,118.74,118.86,34096.0,95.5769,95.6735,95.5688,95.6654,34096.0
2016-08-10 15:25:00,118.86,118.93,118.85,118.9,59426.0,95.6654,95.7218,95.6574,95.6976,59426.0
2016-08-10 15:30:00,118.9,118.94,118.89,118.9,25116.0,95.6976,95.7298,95.6896,95.6976,25116.0
2016-08-10 15:35:00,118.9,118.91,118.78,118.8,35904.0,95.6976,95.7057,95.601,95.6171,35904.0
2016-08-10 15:40:00,118.8,118.8,118.59,118.59,58904.0,95.6171,95.6171,95.4481,95.4481,58904.0
2016-08-10 15:45:00,118.58,118.68,118.58,118.64,83403.0,95.4401,95.5205,95.4401,95.4883,83403.0
2016-08-10 15:50:00,118.64,118.64,118.58,118.59,113347.0,95.4883,95.4883,95.4401,95.4481,113347.0
2016-08-10 15:55:00,118.6,118.76,118.59,118.75,179042.0,95.4561,95.5849,95.4481,95.5769,179042.0
2016-08-11 09:30:00,118.87,119.47,118.85,119.35,101663.0,95.6735,96.1564,95.6574,96.0598,101663.0
2016-08-11 09:35:00,119.36,119.66,119.23,119.5,90709.0,96.0678,96.3093,95.9632,96.1805,90709.0
2016-08-11 09:40:00,119.53,119.57,119.36,119.51,34006.0,96.2047,96.2369,96.0678,96.1886,34006.0
2016-08-11 09:45:00,119.5,119.56,119.12,119.21,28956.0,96.1805,96.2288,95.8747,95.9471,28956.0
2016-08-11 09:50:00,119.22,119.5,119.21,119.4,31225.0,95.9552,96.1805,95.9471,96.1,31225.0
2016-08-11 09:55:00,119.38,119.38,119.0,119.21,37742.0,96.0839,96.0839,95.7781,95.9471,37742.0
2016-08-11 10:00:00,119.23,119.35,119.18,119.24,44386.0,95.9632,96.0598,95.923,95.9713,44386.0
2016-08-11 10:05:00,119.24,119.3,119.12,119.14,40184.0,95.9713,96.0196,95.8747,95.8908,40184.0
2016-08-11 10:10:00,119.14,119.23,119.09,119.22,24314.0,95.8908,95.9632,95.8505,95.9552,24314.0
2016-08-11 10:15:00,119.23,119.27,119.19,119.27,33242.0,95.9632,95.9954,95.931,95.9954,33242.0
2016-08-11 10:20:00,119.25,119.36,119.15,119.35,48737.0,95.9793,96.0678,95.8988,96.0598,48737.0
2016-08-11 10:25:00,119.35,119.43,119.3,119.33,48241.0,96.0598,96.1242,96.0196,96.0437,48241.0
2016-08-11 10:30:00,119.34,119.42,119.33,119.37,18373.0,96.0517,96.1161,96.0437,96.0759,18373.0
2016-08-11 10:35:00,119.37,119.44,119.34,119.42,26556.0,96.0759,96.1322,96.0517,96.1161,26556.0
2016-08-11 10:40:00,119.41,119.46,119.38,119.45,50195.0,96.1081,96.1483,96.0839,96.1403,50195.0
2016-08-11 10:45:00,119.45,119.72,119.45,119.72,106569.0,96.1403,96.3576,96.1403,96.3576,106569.0
2016-08-11 10:50:00,119.72,119.75,119.67,119.72,76152.0,96.3576,96.3817,96.3173,96.3576,76152.0
2016-08-11 10:55:00,119.73,119.74,119.66,119.66,43158.0,96.3656,96.3737,96.3093,96.3093,43158.0
2016-08-11 11:00:00,119.67,119.67,119.53,119.56,44961.0,96.3173,96.3173,96.2047,96.2288,44961.0
2016-08-11 11:05:00,119.56,119.6,119.54,119.54,45262.0,96.2288,96.261,96.2127,96.2127,45262.0
2016-08-11 11:10:00,119.55,119.56,119.52,119.53,15621.0,96.2208,96.2288,96.1966,96.2047,15621.0
2016-08-11 11:15:00,119.52,119.6,119.49,119.57,53208.0,96.1966,96.261,96.1725,96.2369,53208.0
2016-08-11 11:20:00,119.56,119.58,119.39,119.39,27148.0,96.2288,96.2449,96.092,96.092,27148.0
2016-08-11 11:25:00,119.39,119.52,119.39,119.5,33285.0,96.092,96.1966,96.092,96.1805,33285.0
2016-08-11 11:30:00,119.49,119.65,119.49,119.61,65016.0,96.1725,96.3013,96.1725,96.2691,65016.0
2016-08-11 11:35:00,119.6,119.63,119.54,119.54,39018.0,96.261,96.2852,96.2127,96.2127,39018.0
2016-08-11 11:40:00,119.55,119.55,119.43,119.48,31860.0,96.2208,96.2208,96.1242,96.1644,31860.0
2016-08-11 11:45:00,119.49,119.58,119.48,119.51,29078.0,96.1725,96.2449,96.1644,96.1886,29078.0
2016-08-11 11:50:00,119.5,119.53,119.43,119.45,23269.0,96.1805,96.2047,96.1242,96.1403,23269.0
2016-08-11 11:55:00,119.44,119.46,119.38,119.43,25941.0,96.1322,96.1483,96.0839,96.1242,25941.0
2016-08-11 12:00:00,119.43,119.45,119.38,119.4,28771.0,96.1242,96.1403,96.0839,96.1,28771.0
2016-08-11 12:05:00,119.4,119.4,119.32,119.37,25274.0,96.1,96.1,96.0356,96.0759,25274.0
2016-08-11 12:10:00,119.36,119.4,119.32,119.39,26387.0,96.0678,96.1,96.0356,96.092,26387.0
2016-08-11 12:15:00,119.38,119.39,119.27,119.31,21203.0,96.0839,96.092,95.9954,96.0276,21203.0
2016-08-11 12:20:00,119.31,119.35,119.29,119.34,18750.0,96.0276,96.0598,96.0115,96.0517,18750.0
2016-08-11 12:25:00,119.34,119.4,119.34,119.37,16116.0,96.0517,96.1,96.0517,96.0759,16116.0
2016-08-11 12:30:00,119.37,119.43,119.34,119.34,20764.0,96.0759,96.1242,96.0517,96.0517,20764.0
2016-08-11 12:35:00,119.34,119.37,119.2,119.2,27245.0,96.0517,96.0759,95.9391,95.9391,27245.0
2016-08-11 12:40:00,119.2,119.26,119.13,119.26,49184.0,95.9391,95.9874,95.8827,95.9874,49184.0
2016-08-11 12:45:00,119.26,119.26,119.17,119.22,16848.0,95.9874,95.9874,95.9149,95.9552,16848.0
2016-08-11 12:50:00,119.21,119.23,119.18,119.21,14701.0,95.9471,95.9632,95.923,95.9471,14701.0
2016-08-11 12:55:00,119.22,119.26,119.18,119.22,17624.0,95.9552,95.9874,95.923,95.9552,17624.0
2016-08-11 13:00:00,119.23,119.32,119.23,119.31,32037.0,95.9632,96.0356,95.9632,96.0276,32037.0
2016-08-11 13:05:00,119.31,119.37,119.31,119.35,15412.0,96.0276,96.0759,96.0276,96.0598,15412.0
2016-08-11 13:10:00,119.35,119.35,119.31,119.31,16002.0,96.0598,96.0598,96.0276,96.0276,16002.0
2016-08-11 13:15:00,119.31,119.32,119.24,119.24,13188.0,96.0276,96.0356,95.9713,95.9713,13188.0
2016-08-11 13:20:00,119.25,119.31,119.24,119.29,25183.0,95.9793,96.0276,95.9713,96.0115,25183.0
2016-08-11 13:25:00,119.28,119.29,119.2,119.21,25181.0,96.0035,96.0115,95.9391,95.9471,25181.0
2016-08-11 13:30:00,119.21,119.3,119.21,119.24,22721.0,95.9471,96.0196,95.9471,95.9713,22721.0
2016-08-11 13:35:00,119.24,119.28,119.23,119.27,19560.0,95.9713,96.0035,95.9632,95.9954,19560.0
2016-08-11 13:40:00,119.28,119.38,119.28,119.37,12988.0,96.0035,96.0839,96.0035,96.0759,12988.0
2016-08-11 13:45:00,119.37,119.38,119.33,119.37,23043.0,96.0759,96.0839,96.0437,96.0759,23043.0
2016-08-11 13:50:00,119.37,119.4,119.34,119.38,26505.0,96.0759,96.1,96.0517,96.0839,26505.0
2016-08-11 13:55:00,119.38,119.4,119.34,119.38,21636.0,96.0839,96.1,96.0517,96.0839,21636.0
2016-08-11 14:00:00,119.38,119.45,119.36,119.43,30913.0,96.0839,96.1403,96.0678,96.1242,30913.0
2016-08-11 14:05:00,119.44,119.48,119.42,119.43,31689.0,96.1322,96.1644,96.1161,96.1242,31689.0
2016-08-11 14:10:00,119.43,119.5,119.42,119.42,27819.0,96.1242,96.1805,96.1161,96.1161,27819.0
2016-08-11 14:15:00,119.41,119.46,119.41,119.43,29574.0,96.1081,96.1483,96.1081,96.1242,29574.0
2016-08-11 14:20:00,119.43,119.44,119.39,119.42,26710.0,96.1242,96.1322,96.092,96.1161,26710.0
2016-08-11 14:25:00,119.41,119.42,119.4,119.42,15205.0,96.1081,96.1161,96.1,96.1161,15205.0
2016-08-11 14:30:00,119.41,119.42,119.39,119.4,30400.0,96.1081,96.1161,96.092,96.1,30400.0
2016-08-11 14:35:00,119.4,119.44,119.33,119.33,41001.0,96.1,96.1322,96.0437,96.0437,41001.0
2016-08-11 14:40:00,119.33,119.35,119.27,119.33,31347.0,96.0437,96.0598,95.9954,96.0437,31347.0
2016-08-11 14:45:00,119.34,119.36,119.26,119.27,28360.0,96.0517,96.0678,95.9874,95.9954,28360.0
2016-08-11 14:50:00,119.27,119.35,119.27,119.33,29517.0,95.9954,96.0598,95.9954,96.0437,29517.0
2016-08-11 14:55:00,119.33,119.34,119.2,119.27,27258.0,96.0437,96.0517,95.9391,95.9954,27258.0
2016-08-11 15:00:00,119.27,119.31,119.26,119.28,27507.0,95.9954,96.0276,95.9874,96.0035,27507.0
2016-08-11 15:05:00,119.27,119.31,119.24,119.29,24350.0,95.9954,96.0276,95.9713,96.0115,24350.0
2016-08-11 15:10:00,119.29,119.34,119.28,119.32,24479.0,96.0115,96.0517,96.0035,96.0356,24479.0
2016-08-11 15:15:00,119.33,119.35,119.26,119.29,30927.0,96.0437,96.0598,95.9874,96.0115,30927.0
2016-08-11 15:20:00,119.3,119.32,119.27,119.29,27947.0,96.0196,96.0356,95.9954,96.0115,27947.0
2016-08-11 15:25:00,119.28,119.35,119.28,119.34,28914.0,96.0035,96.0598,96.0035,96.0517,28914.0
2016-08-11 15:30:00,119.34,119.38,119.32,119.36,35200.0,96.0517,96.0839,96.0356,96.0678,35200.0
2016-08-11 15:35:00,119.36,119.37,119.31,119.33,50744.0,96.0678,96.0759,96.0276,96.0437,50744.0
2016-08-11 15:40:00,119.32,119.47,119.31,119.45,65253.0,96.0356,96.1564,96.0276,96.1403,65253.0
2016-08-11 15:45:00,119.45,119.46,119.4,119.4,59269.0,96.1403,96.1483,96.1,96.1,59269.0
2016-08-11 15:50:00,119.4,119.42,119.37,119.37,58214.0,96.1,96.1161,96.0759,96.0759,58214.0
2016-08-11 15:55:00,119.38,119.39,119.33,119.37,147383.0,96.0839,96.092,96.0437,96.0759,147383.0
2016-08-12 09:30:00,119.57,119.75,119.49,119.56,100340.0,96.2369,96.3817,96.1725,96.2288,100340.0
2016-08-12 09:35:00,119.56,119.71,119.47,119.65,39508.0,96.2288,96.3495,96.1564,96.3013,39508.0
2016-08-12 09:40:00,119.66,119.79,119.58,119.58,43762.0,96.3093,96.4139,96.2449,96.2449,43762.0
2016-08-12 09:45:00,119.58,119.81,119.51,119.77,23759.0,96.2449,96.43,96.1886,96.3978,23759.0
2016-08-12 09:50:00,119.75,119.88,119.69,119.85,41524.0,96.3817,96.4864,96.3334,96.4622,41524.0
2016-08-12 09:55:00,119.84,119.88,119.72,119.88,49699.0,96.4542,96.4864,96.3576,96.4864,49699.0
2016-08-12 10:00:00,119.86,119.95,119.71,119.95,38097.0,96.4703,96.5427,96.3495,96.5427,38097.0
2016-08-12 10:05:00,119.93,119.99,119.91,119.98,26967.0,96.5266,96.5749,96.5105,96.5669,26967.0
2016-08-12 10:10:00,119.98,120.02,119.86,119.9,61503.0,96.5669,96.599,96.4703,96.5025,61503.0
2016-08-12 10:15:00,119.9,120.02,119.86,119.96,33323.0,96.5025,96.599,96.4703,96.5508,33323.0
2016-08-12 10:20:00,119.95,120.0,119.89,119.93,23489.0,96.5427,96.583,96.4944,96.5266,23489.0
2016-08-12 10:25:00,119.92,119.99,119.91,119.92,24891.0,96.5186,96.5749,96.5105,96.5186,24891.0
2016-08-12 10:30:00,119.91,119.91,119.84,119.85,21544.0,96.5105,96.5105,96.4542,96.4622,21544.0
2016-08-12 10:35:00,119.84,119.88,119.8,119.87,22498.0,96.4542,96.4864,96.422,96.4783,22498.0
2016-08-12 10:40:00,119.87,119.88,119.79,119.79,15487.0,96.4783,96.4864,96.4139,96.4139,15487.0
2016-08-12 10:45:00,119.79,119.9,119.75,119.89,35885.0,96.4139,96.5025,96.3817,96.4944,35885.0
2016-08-12 10:50:00,119.88,119.98,119.88,119.97,19568.0,96.4864,96.5669,96.4864,96.5588,19568.0
2016-08-12 10:55:00,119.97,119.97,119.85,119.86,23342.0,96.5588,96.5588,96.4622,96.4703,23342.0
2016-08-12 11:00:00,119.86,119.87,119.81,119.81,17651.0,96.4703,96.4783,96.43,96.43,17651.0
2016-08-12 11:05:00,119.81,119.85,119.79,119.79,19499.0,96.43,96.4622,96.4139,96.4139,19499.0
2016-08-12 11:10:00,119.8,119.81,119.74,119.77,16454.0,96.422,96.43,96.3737,96.3978,16454.0
2016-08-12 11:15:00,119.77,119.79,119.69,119.69,26166.0,96.3978,96.4139,96.3334,96.3334,26166.0
2016-08-12 11:20:00,119.7,119.7,119.66,119.68,21071.0,96.3415,96.3415,96.3093,96.3254,21071.0
2016-08-12 11:25:00,119.67,119.67,119.59,119.61,18770.0,96.3173,96.3173,96.253,96.2691,18770.0
2016-08-12 11:30:00,119.62,119.62,119.59,119.59,17331.0,96.2771,96.2771,96.253,96.253,17331.0
2016-08-12 11:35:00,119.59,119.65,119.56,119.62,16348.0,96.253,96.3013,96.2288,96.2771,16348.0
2016-08-12 11:40:00,119.62,119.64,119.57,119.63,18471.0,96.2771,96.2932,96.2369,96.2852,18471.0
2016-08-12 11:45:00,119.63,119.66,119.51,119.54,18133.0,96.2852,96.3093,96.1886,96.2127,18133.0
2016-08-12 11:50:00,119.55,119.62,119.53,119.61,8622.0,96.2208,96.2771,96.2047,96.2691,8622.0
2016-08-12 11:55:00,119.61,119.68,119.59,119.68,14226.0,96.2691,96.3254,96.253,96.3254,14226.0
2016-08-12 12:00:00,119.67,119.69,119.6,119.61,18433.0,96.3173,96.3334,96.261,96.2691,18433.0
2016-08-12 12:05:00,119.6,119.61,119.51,119.56,13041.0,96.261,96.2691,96.1886,96.2288,13041.0
2016-08-12 12:10:00,119.58,119.65,119.57,119.65,10106.0,96.2449,96.3013,96.2369,96.3013,10106.0
2016-08-12 12:15:00,119.66,119.66,119.58,119.61,12896.0,96.3093,96.3093,96.2449,96.2691,12896.0
2016-08-12 12:20:00,119.61,119.65,119.61,119.64,14606.0,96.2691,96.3013,96.2691,96.2932,14606.0
2016-08-12 12:25:00,119.63,119.66,119.62,119.63,17127.0,96.2852,96.3093,96.2771,96.2852,17127.0
2016-08-12 12:30:00,119.63,119.68,119.63,119.67,11895.0,96.2852,96.3254,96.2852,96.3173,11895.0
2016-08-12 12:35:00,119.67,119.73,119.62,119.69,30330.0,96.3173,96.3656,96.2771,96.3334,30330.0
2016-08-12 12:40:00,119.7,119.7,119.63,119.63,14572.0,96.3415,96.3415,96.2852,96.2852,14572.0
2016-08-12 12:45:00,119.63,119.72,119.63,119.71,14424.0,96.2852,96.3576,96.2852,96.3495,14424.0
2016-08-12 12:50:00,119.71,119.71,119.63,119.63,17196.0,96.3495,96.3495,96.2852,96.2852,17196.0
2016-08-12 12:55:00,119.62,119.63,119.57,119.57,13790.0,96.2771,96.2852,96.2369,96.2369,13790.0
2016-08-12 13:00:00,119.57,119.59,119.53,119.54,17809.0,96.2369,96.253,96.2047,96.2127,17809.0
2016-08-12 13:05:00,119.54,119.54,119.46,119.48,17382.0,96.2127,96.2127,96.1483,96.1644,17382.0
2016-08-12 13:10:00,119.48,119.48,119.43,119.45,21566.0,96.1644,96.1644,96.1242,96.1403,21566.0
2016-08-12 13:15:00,119.46,119.49,119.45,119.47,15396.0,96.1483,96.1725,96.1403,96.1564,15396.0
2016-08-12 13:20:00,119.47,119.53,119.47,119.48,18684.0,96.1564,96.2047,96.1564,96.1644,18684.0
2016-08-12 13:25:00,119.49,119.56,119.49,119.53,17052.0,96.1725,96.2288,96.1725,96.2047,17052.0
2016-08-12 13:30:00,119.54,119.55,119.51,119.54,16420.0,96.2127,96.2208,96.1886,96.2127,16420.0
2016-08-12 13:35:00,119.54,119.57,119.52,119.53,29664.0,96.2127,96.2369,96.1966,96.2047,29664.0
2016-08-12 13:40:00,119.53,119.57,119.51,119.56,15242.0,96.2047,96.2369,96.1886,96.2288,15242.0
2016-08-12 13:45:00,119.56,119.56,119.45,119.46,19424.0,96.2288,96.2288,96.1403,96.1483,19424.0
2016-08-12 13:50:00,119.46,119.52,119.45,119.46,25387.0,96.1483,96.1966,96.1403,96.1483,25387.0
2016-08-12 13:55:00,119.46,119.5,119.43,119.44,13353.0,96.1483,96.1805,96.1242,96.1322,13353.0
2016-08-12 14:00:00,119.43,119.43,119.34,119.36,14823.0,96.1242,96.1242,96.0517,96.0678,14823.0
2016-08-12 14:05:00,119.36,119.46,119.35,119.46,17342.0,96.0678,96.1483,96.0598,96.1483,17342.0
2016-08-12 14:10:00,119.45,119.49,119.45,119.46,19241.0,96.1403,96.1725,96.1403,96.1483,19241.0
2016-08-12 14:15:00,119.46,119.46,119.42,119.42,20327.0,96.1483,96.1483,96.1161,96.1161,20327.0
2016-08-12 14:20:00,119.43,119.46,119.41,119.46,21197.0,96.1242,96.1483,96.1081,96.1483,21197.0
2016-08-12 14:25:00,119.46,119.47,119.4,119.42,21208.0,96.1483,96.1564,96.1,96.1161,21208.0
2016-08-12 14:30:00,119.42,119.46,119.41,119.45,15037.0,96.1161,96.1483,96.1081,96.1403,15037.0
2016-08-12 14:35:00,119.45,119.49,119.44,119.46,20746.0,96.1403,96.1725,96.1322,96.1483,20746.0
2016-08-12 14:40:00,119.47,119.48,119.4,119.45,24810.0,96.1564,96.1644,96.1,96.1403,24810.0
2016-08-12 14:45:00,119.46,119.46,119.42,119.42,21250.0,96.1483,96.1483,96.1161,96.1161,21250.0
2016-08-12 14:50:00,119.42,119.42,119.41,119.41,8978.0,96.1161,96.1161,96.1081,96.1081,8978.0
2016-08-12 14:55:00,119.41,119.43,119.36,119.36,37094.0,96.1081,96.1242,96.0678,96.0678,37094.0
2016-08-12 15:00:00,119.36,119.41,119.36,119.39,27855.0,96.0678,96.1081,96.0678,96.092,27855.0
2016-08-12 15:05:00,119.38,119.41,119.37,119.37,24325.0,96.0839,96.1081,96.0759,96.0759,24325.0
2016-08-12 15:10:00,119.37,119.37,119.34,119.35,21808.0,96.0759,96.0759,96.0517,96.0598,21808.0
2016-08-12 15:15:00,119.34,119.35,119.29,119.31,36055.0,96.0517,96.0598,96.0115,96.0276,36055.0
2016-08-12 15:20:00,119.31,119.38,119.28,119.34,57032.0,96.0276,96.0839,96.0035,96.0517,57032.0
2016-08-12 15:25:00,119.34,119.42,119.34,119.42,38980.0,96.0517,96.1161,96.0517,96.1161,38980.0
2016-08-12 15:30:00,119.43,119.47,119.41,119.47,55996.0,96.1242,96.1564,96.1081,96.1564,55996.0
2016-08-12 15:35:00,119.47,119.61,119.45,119.54,71747.0,96.1564,96.2691,96.1403,96.2127,71747.0
2016-08-12 15:40:00,119.54,119.59,119.48,119.49,104652.0,96.2127,96.253,96.1644,96.1725,104652.0
2016-08-12 15:45:00,119.5,119.65,119.49,119.62,115861.0,96.1805,96.3013,96.1725,96.2771,115861.0
2016-08-12 15:50:00,119.62,119.63,119.56,119.58,91267.0,96.2771,96.2852,96.2288,96.2449,91267.0
2016-08-12 15:55:00,119.58,119.59,119.52,119.53,166345.0,96.2449,96.253,96.1966,96.2047,166345.0
2016-08-15 09:30:00,119.02,119.17,118.95,119.08,161853.0,95.7942,95.9149,95.7379,95.8425,161853.0
2016-08-15 09:35:00,119.13,119.24,119.0,119.05,47127.0,95.8827,95.9713,95.7781,95.8183,47127.0
2016-08-15 09:40:00,119.08,119.19,119.02,119.12,40170.0,95.8425,95.931,95.7942,95.8747,40170.0
2016-08-15 09:45:00,119.12,119.17,119.0,119.06,58793.0,95.8747,95.9149,95.7781,95.8264,58793.0
2016-08-15 09:50:00,119.09,119.14,119.02,119.06,55978.0,95.8505,95.8908,95.7942,95.8264,55978.0
2016-08-15 09:55:00,119.06,119.18,118.96,119.03,102433.0,95.8264,95.923,95.7459,95.8022,102433.0
2016-08-15 10:00:00,119.02,119.11,118.86,118.86,34934.0,95.7942,95.8666,95.6654,95.6654,34934.0
2016-08-15 10:05:00,118.89,118.98,118.86,118.96,45004.0,95.6896,95.762,95.6654,95.7459,45004.0
2016-08-15 10:10:00,118.97,118.98,118.84,118.84,34513.0,95.7539,95.762,95.6493,95.6493,34513.0
2016-08-15 10:15:00,118.85,118.93,118.81,118.81,28940.0,95.6574,95.7218,95.6252,95.6252,28940.0
2016-08-15 10:20:00,118.82,118.92,118.82,118.89,20304.0,95.6332,95.7137,95.6332,95.6896,20304.0
2016-08-15 10:25:00,118.89,118.99,118.88,118.98,21645.0,95.6896,95.77,95.6815,95.762,21645.0
2016-08-15 10:30:00,118.98,119.0,118.94,119.0,28328.0,95.762,95.7781,95.7298,95.7781,28328.0
2016-08-15 10:35:00,118.99,119.07,118.98,119.04,28199.0,95.77,95.8344,95.762,95.8103,28199.0
2016-08-15 10:40:00,119.05,119.14,119.04,119.14,26573.0,95.8183,95.8908,95.8103,95.8908,26573.0
2016-08-15 10:45:00,119.14,119.22,119.12,119.22,23036.0,95.8908,95.9552,95.8747,95.9552,23036.0
2016-08-15 10:50:00,119.23,119.25,119.08,119.09,22293.0,95.9632,95.9793,95.8425,95.8505,22293.0
2016-08-15 10:55:00,119.09,119.12,119.05,119.06,19956.0,95.8505,95.8747,95.8183,95.8264,19956.0
2016-08-15 11:00:00,119.06,119.13,119.04,119.11,28863.0,95.8264,95.8827,95.8103,95.8666,28863.0
2016-08-15 11:05:00,119.11,119.11,118.96,119.0,36837.0,95.8666,95.8666,95.7459,95.7781,36837.0
2016-08-15 11:10:00,119.0,119.08,118.99,119.05,23589.0,95.7781,95.8425,95.77,95.8183,23589.0
2016-08-15 11:15:00,119.06,119.09,119.05,119.08,15980.0,95.8264,95.8505,95.8183,95.8425,15980.0
2016-08-15 11:20:00,119.07,119.15,119.07,119.14,20728.0,95.8344,95.8988,95.8344,95.8908,20728.0
2016-08-15 11:25:00,119.14,119.16,119.03,119.1,31972.0,95.8908,95.9069,95.8022,95.8586,31972.0
2016-08-15 11:30:00,119.09,119.15,119.08,119.13,17092.0,95.8505,95.8988,95.8425,95.8827,17092.0
2016-08-15 11:35:00,119.13,119.15,119.12,119.14,15219.0,95.8827,95.8988,95.8747,95.8908,15219.0
2016-08-15 11:40:00,119.14,119.2,119.12,119.18,18173.0,95.8908,95.9391,95.8747,95.923,18173.0
2016-08-15 11:45:00,119.18,119.19,119.14,119.15,15677.0,95.923,95.931,95.8908,95.8988,15677.0
2016-08-15 11:50:00,119.14,119.17,119.12,119.15,16766.0,95.8908,95.9149,95.8747,95.8988,16766.0
2016-08-15 11:55:00,119.15,119.21,119.13,119.14,15426.0,95.8988,95.9471,95.8827,95.8908,15426.0
2016-08-15 12:00:00,119.15,119.2,119.13,119.2,21113.0,95.8988,95.9391,95.8827,95.9391,21113.0
2016-08-15 12:05:00,119.19,119.24,119.18,119.19,19630.0,95.931,95.9713,95.923,95.931,19630.0
2016-08-15 12:10:00,119.2,119.22,119.19,119.2,18325.0,95.9391,95.9552,95.931,95.9391,18325.0
2016-08-15 12:15:00,119.21,119.23,119.19,119.19,19997.0,95.9471,95.9632,95.931,95.931,19997.0
2016-08-15 12:20:00,119.19,119.2,119.14,119.18,19606.0,95.931,95.9391,95.8908,95.923,19606.0
2016-08-15 12:25:00,119.19,119.19,119.15,119.17,10489.0,95.931,95.931,95.8988,95.9149,10489.0
2016-08-15 12:30:00,119.18,119.2,119.17,119.17,12422.0,95.923,95.9391,95.9149,95.9149,12422.0
2016-08-15 12:35:00,119.17,119.17,119.03,119.03,31924.0,95.9149,95.9149,95.8022,95.8022,31924.0
2016-08-15 12:40:00,119.04,119.09,119.03,119.08,18380.0,95.8103,95.8505,95.8022,95.8425,18380.0
2016-08-15 12:45:00,119.07,119.08,119.03,119.04,11814.0,95.8344,95.8425,95.8022,95.8103,11814.0
2016-08-15 12:50:00,119.05,119.07,118.99,118.99,23612.0,95.8183,95.8344,95.77,95.77,23612.0
2016-08-15 12:55:00,119.0,119.0,118.98,118.99,15180.0,95.7781,95.7781,95.762,95.77,15180.0
2016-08-15 13:00:00,118.99,119.0,118.98,118.98,16213.0,95.77,95.7781,95.762,95.762,16213.0
2016-08-15 13:05:00,118.98,118.99,118.87,118.88,37428.0,95.762,95.77,95.6735,95.6815,37428.0
2016-08-15 13:10:00,118.87,118.9,118.86,118.88,11028.0,95.6735,95.6976,95.6654,95.6815,11028.0
2016-08-15 13:15:00,118.88,118.91,118.87,118.9,13454.0,95.6815,95.7057,95.6735,95.6976,13454.0
2016-08-15 13:20:00,118.9,118.9,118.88,118.89,10921.0,95.6976,95.6976,95.6815,95.6896,10921.0
2016-08-15 13:25:00,118.88,118.9,118.88,118.89,10599.0,95.6815,95.6976,95.6815,95.6896,10599.0
2016-08-15 13:30:00,118.9,118.91,118.78,118.81,33456.0,95.6976,95.7057,95.601,95.6252,33456.0
2016-08-15 13:35:00,118.81,118.88,118.8,118.86,33041.0,95.6252,95.6815,95.6171,95.6654,33041.0
2016-08-15 13:40:00,118.86,118.93,118.86,118.89,16676.0,95.6654,95.7218,95.6654,95.6896,16676.0
2016-08-15 13:45:00,118.89,118.92,118.85,118.86,14839.0,95.6896,95.7137,95.6574,95.6654,14839.0
2016-08-15 13:50:00,118.86,118.87,118.85,118.86,10224.0,95.6654,95.6735,95.6574,95.6654,10224.0
2016-08-15 13:55:00,118.85,118.87,118.8,118.8,22395.0,95.6574,95.6735,95.6171,95.6171,22395.0
2016-08-15 14:00:00,118.81,118.81,118.7,118.73,19343.0,95.6252,95.6252,95.5366,95.5608,19343.0
2016-08-15 14:05:00,118.73,118.75,118.68,118.7,27271.0,95.5608,95.5769,95.5205,95.5366,27271.0
2016-08-15 14:10:00,118.7,118.71,118.66,118.68,20823.0,95.5366,95.5447,95.5044,95.5205,20823.0
2016-08-15 14:15:00,118.68,118.7,118.67,118.7,24139.0,95.5205,95.5366,95.5125,95.5366,24139.0
2016-08-15 14:20:00,118.69,118.75,118.69,118.73,24915.0,95.5286,95.5769,95.5286,95.5608,24915.0
2016-08-15 14:25:00,118.73,118.8,118.72,118.79,15105.0,95.5608,95.6171,95.5527,95.6091,15105.0
2016-08-15 14:30:00,118.78,118.79,118.75,118.77,19725.0,95.601,95.6091,95.5769,95.593,19725.0
2016-08-15 14:35:00,118.77,118.82,118.76,118.82,19320.0,95.593,95.6332,95.5849,95.6332,19320.0
2016-08-15 14:40:00,118.82,118.84,118.78,118.79,25991.0,95.6332,95.6493,95.601,95.6091,25991.0
2016-08-15 14:45:00,118.78,118.84,118.78,118.78,23889.0,95.601,95.6493,95.601,95.601,23889.0
2016-08-15 14:50:00,118.79,118.79,118.75,118.75,13691.0,95.6091,95.6091,95.5769,95.5769,13691.0
2016-08-15 14:55:00,118.76,118.79,118.72,118.78,26162.0,95.5849,95.6091,95.5527,95.601,26162.0
2016-08-15 15:00:00,118.79,118.8,118.78,118.8,23984.0,95.6091,95.6171,95.601,95.6171,23984.0
2016-08-15 15:05:00,118.8,118.81,118.77,118.78,30521.0,95.6171,95.6252,95.593,95.601,30521.0
2016-08-15 15:10:00,118.79,118.8,118.76,118.76,25044.0,95.6091,95.6171,95.5849,95.5849,25044.0
2016-08-15 15:15:00,118.76,118.78,118.72,118.74,34597.0,95.5849,95.601,95.5527,95.5688,34597.0
2016-08-15 15:20:00,118.73,118.78,118.69,118.71,47410.0,95.5608,95.601,95.5286,95.5447,47410.0
2016-08-15 15:25:00,118.72,118.75,118.71,118.74,41369.0,95.5527,95.5769,95.5447,95.5688,41369.0
2016-08-15 15:30:00,118.73,118.74,118.66,118.67,26997.0,95.5608,95.5688,95.5044,95.5125,26997.0
2016-08-15 15:35:00,118.68,118.71,118.65,118.65,35315.0,95.5205,95.5447,95.4964,95.4964,35315.0
2016-08-15 15:40:00,118.65,118.73,118.65,118.72,42487.0,95.4964,95.5608,95.4964,95.5527,42487.0
2016-08-15 15:45:00,118.73,118.77,118.69,118.7,64438.0,95.5608,95.593,95.5286,95.5366,64438.0
2016-08-15 15:50:00,118.7,118.71,118.65,118.68,63177.0,95.5366,95.5447,95.4964,95.5205,63177.0
2016-08-15 15:55:00,118.68,118.7,118.54,118.55,288765.0,95.5205,95.5366,95.4079,95.4159,288765.0
2016-08-16 09:30:00,118.31,118.46,118.0,118.05,82750.0,95.2227,95.3435,94.9732,95.0135,82750.0
2016-08-16 09:35:00,118.1,118.22,118.02,118.05,26790.0,95.0537,95.1503,94.9893,95.0135,26790.0
2016-08-16 09:40:00,118.09,118.22,118.05,118.21,24667.0,95.0457,95.1503,95.0135,95.1423,24667.0
2016-08-16 09:45:00,118.19,118.34,118.15,118.25,28883.0,95.1262,95.2469,95.094,95.1744,28883.0
2016-08-16 09:50:00,118.25,118.25,118.09,118.15,31928.0,95.1744,95.1744,95.0457,95.094,31928.0
2016-08-16 09:55:00,118.15,118.21,118.02,118.18,62884.0,95.094,95.1423,94.9893,95.1181,62884.0
2016-08-16 10:00:00,118.18,118.18,118.02,118.12,46913.0,95.1181,95.1181,94.9893,95.0698,46913.0
2016-08-16 10:05:00,118.14,118.21,118.1,118.19,60391.0,95.0859,95.1423,95.0537,95.1262,60391.0
2016-08-16 10:10:00,118.2,118.25,118.19,118.21,38733.0,95.1342,95.1744,95.1262,95.1423,38733.0
2016-08-16 10:15:00,118.22,118.23,118.07,118.14,49820.0,95.1503,95.1584,95.0296,95.0859,49820.0
2016-08-16 10:20:00,118.14,118.14,118.0,118.05,41399.0,95.0859,95.0859,94.9732,95.0135,41399.0
2016-08-16 10:25:00,118.04,118.07,117.98,118.07,53848.0,95.0054,95.0296,94.9571,95.0296,53848.0
2016-08-16 10:30:00,118.06,118.14,118.03,118.14,44512.0,95.0215,95.0859,94.9974,95.0859,44512.0
2016-08-16 10:35:00,118.15,118.22,118.09,118.11,42298.0,95.094,95.1503,95.0457,95.0618,42298.0
2016-08-16 10:40:00,118.11,118.16,118.06,118.11,38713.0,95.0618,95.102,95.0215,95.0618,38713.0
2016-08-16 10:45:00,118.11,118.12,118.04,118.05,43552.0,95.0618,95.0698,95.0054,95.0135,43552.0
2016-08-16 10:50:00,118.04,118.1,118.01,118.05,30175.0,95.0054,95.0537,94.9813,95.0135,30175.0
2016-08-16 10:55:00,118.05,118.06,117.95,118.0,26767.0,95.0135,95.0215,94.933,94.9732,26767.0
2016-08-16 11:00:00,117.99,118.01,117.96,117.98,32021.0,94.9652,94.9813,94.941,94.9571,32021.0
2016-08-16 11:05:00,117.99,118.31,117.99,118.26,79542.0,94.9652,95.2227,94.9652,95.1825,79542.0
2016-08-16 11:10:00,118.25,118.27,118.21,118.24,24785.0,95.1744,95.1905,95.1423,95.1664,24785.0
2016-08-16 11:15:00,118.24,118.41,118.24,118.41,22320.0,95.1664,95.3032,95.1664,95.3032,22320.0
2016-08-16 11:20:00,118.41,118.47,118.4,118.47,23592.0,95.3032,95.3515,95.2952,95.3515,23592.0
2016-08-16 11:25:00,118.47,118.47,118.35,118.35,17907.0,95.3515,95.3515,95.2549,95.2549,17907.0
2016-08-16 11:30:00,118.34,118.34,118.26,118.26,27468.0,95.2469,95.2469,95.1825,95.1825,27468.0
2016-08-16 11:35:00,118.26,118.36,118.24,118.34,20639.0,95.1825,95.263,95.1664,95.2469,20639.0
2016-08-16 11:40:00,118.35,118.43,118.3,118.3,21790.0,95.2549,95.3193,95.2147,95.2147,21790.0
2016-08-16 11:45:00,118.3,118.42,118.26,118.42,21350.0,95.2147,95.3113,95.1825,95.3113,21350.0
2016-08-16 11:50:00,118.41,118.43,118.33,118.36,21355.0,95.3032,95.3193,95.2388,95.263,21355.0
2016-08-16 11:55:00,118.36,118.51,118.34,118.48,24643.0,95.263,95.3837,95.2469,95.3596,24643.0
2016-08-16 12:00:00,118.47,118.49,118.39,118.39,25115.0,95.3515,95.3676,95.2871,95.2871,25115.0
2016-08-16 12:05:00,118.39,118.47,118.37,118.46,11100.0,95.2871,95.3515,95.271,95.3435,11100.0
2016-08-16 12:10:00,118.47,118.52,118.45,118.5,17201.0,95.3515,95.3918,95.3354,95.3757,17201.0
2016-08-16 12:15:00,118.5,118.53,118.45,118.45,23325.0,95.3757,95.3998,95.3354,95.3354,23325.0
2016-08-16 12:20:00,118.46,118.47,118.38,118.41,25613.0,95.3435,95.3515,95.2791,95.3032,25613.0
2016-08-16 12:25:00,118.41,118.41,118.34,118.38,30455.0,95.3032,95.3032,95.2469,95.2791,30455.0
2016-08-16 12:30:00,118.38,118.4,118.32,118.39,25850.0,95.2791,95.2952,95.2308,95.2871,25850.0
2016-08-16 12:35:00,118.39,118.41,118.35,118.38,30379.0,95.2871,95.3032,95.2549,95.2791,30379.0
2016-08-16 12:40:00,118.38,118.41,118.37,118.37,20333.0,95.2791,95.3032,95.271,95.271,20333.0
2016-08-16 12:45:00,118.37,118.44,118.36,118.44,21089.0,95.271,95.3274,95.263,95.3274,21089.0
2016-08-16 12:50:00,118.44,118.44,118.41,118.43,17791.0,95.3274,95.3274,95.3032,95.3193,17791.0
2016-08-16 12:55:00,118.42,118.48,118.41,118.46,30516.0,95.3113,95.3596,95.3032,95.3435,30516.0
2016-08-16 13:00:00,118.45,118.46,118.41,118.44,19447.0,95.3354,95.3435,95.3032,95.3274,19447.0
2016-08-16 13:05:00,118.44,118.44,118.29,118.31,51479.0,95.3274,95.3274,95.2066,95.2227,51479.0
2016-08-16 13:10:00,118.32,118.32,118.12,118.18,43865.0,95.2308,95.2308,95.0698,95.1181,43865.0
2016-08-16 13:15:00,118.17,118.22,118.17,118.2,14652.0,95.1101,95.1503,95.1101,95.1342,14652.0
2016-08-16 13:20:00,118.19,118.19,118.14,118.17,14741.0,95.1262,95.1262,95.0859,95.1101,14741.0
2016-08-16 13:25:00,118.18,118.26,118.17,118.23,17377.0,95.1181,95.1825,95.1101,95.1584,17377.0
2016-08-16 13:30:00,118.23,118.23,118.16,118.17,16123.0,95.1584,95.1584,95.102,95.1101,16123.0
2016-08-16 13:35:00,118.17,118.22,118.12,118.22,26111.0,95.1101,95.1503,95.0698,95.1503,26111.0
2016-08-16 13:40:00,118.22,118.22,118.16,118.21,16798.0,95.1503,95.1503,95.102,95.1423,16798.0
2016-08-16 13:45:00,118.21,118.29,118.19,118.24,36949.0,95.1423,95.2066,95.1262,95.1664,36949.0
2016-08-16 13:50:00,118.25,118.26,118.14,118.17,25120.0,95.1744,95.1825,95.0859,95.1101,25120.0
2016-08-16 13:55:00,118.18,118.19,118.14,118.17,17130.0,95.1181,95.1262,95.0859,95.1101,17130.0
2016-08-16 14:00:00,118.17,118.23,118.16,118.23,22515.0,95.1101,95.1584,95.102,95.1584,22515.0
2016-08-16 14:05:00,118.24,118.29,118.24,118.28,18416.0,95.1664,95.2066,95.1664,95.1986,18416.0
2016-08-16 14:10:00,118.28,118.3,118.15,118.16,55503.0,95.1986,95.2147,95.094,95.102,55503.0
2016-08-16 14:15:00,118.16,118.19,118.11,118.11,23434.0,95.102,95.1262,95.0618,95.0618,23434.0
2016-08-16 14:20:00,118.1,118.15,118.09,118.1,25657.0,95.0537,95.094,95.0457,95.0537,25657.0
2016-08-16 14:25:00,118.12,118.15,118.1,118.12,59329.0,95.0698,95.094,95.0537,95.0698,59329.0
2016-08-16 14:30:00,118.13,118.15,118.1,118.11,26385.0,95.0779,95.094,95.0537,95.0618,26385.0
2016-08-16 14:35:00,118.12,118.14,118.07,118.11,18957.0,95.0698,95.0859,95.0296,95.0618,18957.0
2016-08-16 14:40:00,118.1,118.15,118.08,118.14,16626.0,95.0537,95.094,95.0376,95.0859,16626.0
2016-08-16 14:45:00,118.14,118.15,118.04,118.06,29909.0,95.0859,95.094,95.0054,95.0215,29909.0
2016-08-16 14:50:00,118.06,118.09,118.01,118.02,33242.0,95.0215,95.0457,94.9813,94.9893,33242.0
2016-08-16 14:55:00,118.03,118.05,117.98,118.01,34272.0,94.9974,95.0135,94.9571,94.9813,34272.0
2016-08-16 15:00:00,118.01,118.14,118.01,118.13,19615.0,94.9813,95.0859,94.9813,95.0779,19615.0
2016-08-16 15:05:00,118.14,118.19,118.13,118.13,25224.0,95.0859,95.1262,95.0779,95.0779,25224.0
2016-08-16 15:10:00,118.13,118.14,118.06,118.11,22067.0,95.0779,95.0859,95.0215,95.0618,22067.0
2016-08-16 15:15:00,118.11,118.13,118.08,118.11,18446.0,95.0618,95.0779,95.0376,95.0618,18446.0
2016-08-16 15:20:00,118.1,118.18,118.09,118.14,26968.0,95.0537,95.1181,95.0457,95.0859,26968.0
2016-08-16 15:25:00,118.15,118.16,118.09,118.16,24107.0,95.094,95.102,95.0457,95.102,24107.0
2016-08-16 15:30:00,118.15,118.19,118.11,118.17,27962.0,95.094,95.1262,95.0618,95.1101,27962.0
2016-08-16 15:35:00,118.16,118.18,118.09,118.1,56561.0,95.102,95.1181,95.0457,95.0537,56561.0
2016-08-16 15:40:00,118.09,118.12,118.07,118.1,67164.0,95.0457,95.0698,95.0296,95.0537,67164.0
2016-08-16 15:45:00,118.1,118.16,118.08,118.16,71912.0,95.0537,95.102,95.0376,95.102,71912.0
2016-08-16 15:50:00,118.16,118.17,118.05,118.05,54206.0,95.102,95.1101,95.0135,95.0135,54206.0
2016-08-16 15:55:00,118.06,118.07,117.92,117.95,185703.0,95.0215,95.0296,94.9088,94.933,185703.0
2016-08-17 09:30:00,117.98,117.98,117.62,117.75,94067.0,94.9571,94.9571,94.6674,94.772,94067.0
2016-08-17 09:35:00,117.74,117.75,117.6,117.69,56140.0,94.764,94.772,94.6513,94.7237,56140.0
2016-08-17 09:40:00,117.69,117.75,117.56,117.64,40732.0,94.7237,94.772,94.6191,94.6835,40732.0
2016-08-17 09:45:00,117.61,117.77,117.61,117.64,33877.0,94.6593,94.7881,94.6593,94.6835,33877.0
2016-08-17 09:50:00,117.62,117.64,117.45,117.53,49256.0,94.6674,94.6835,94.5306,94.595,49256.0
2016-08-17 09:55:00,117.53,117.53,117.38,117.4,32481.0,94.595,94.595,94.4742,94.4903,32481.0
2016-08-17 10:00:00,117.41,117.53,117.4,117.49,35375.0,94.4984,94.595,94.4903,94.5628,35375.0
2016-08-17 10:05:00,117.48,117.48,117.38,117.43,36362.0,94.5547,94.5547,94.4742,94.5145,36362.0
2016-08-17 10:10:00,117.43,117.56,117.42,117.5,54544.0,94.5145,94.6191,94.5064,94.5708,54544.0
2016-08-17 10:15:00,117.51,117.54,117.47,117.5,32459.0,94.5789,94.603,94.5467,94.5708,32459.0
2016-08-17 10:20:00,117.52,117.58,117.48,117.57,32086.0,94.5869,94.6352,94.5547,94.6271,32086.0
2016-08-17 10:25:00,117.59,117.62,117.55,117.56,31188.0,94.6432,94.6674,94.611,94.6191,31188.0
2016-08-17 10:30:00,117.58,117.6,117.48,117.53,31867.0,94.6352,94.6513,94.5547,94.595,31867.0
2016-08-17 10:35:00,117.53,117.54,117.44,117.47,31530.0,94.595,94.603,94.5225,94.5467,31530.0
2016-08-17 10:40:00,117.48,117.48,117.4,117.45,28952.0,94.5547,94.5547,94.4903,94.5306,28952.0
2016-08-17 10:45:00,117.45,117.45,117.37,117.4,35382.0,94.5306,94.5306,94.4662,94.4903,35382.0
2016-08-17 10:50:00,117.4,117.43,117.37,117.42,23077.0,94.4903,94.5145,94.4662,94.5064,23077.0
2016-08-17 10:55:00,117.41,117.44,117.37,117.41,40793.0,94.4984,94.5225,94.4662,94.4984,40793.0
2016-08-17 11:00:00,117.41,117.44,117.34,117.35,54218.0,94.4984,94.5225,94.442,94.4501,54218.0
2016-08-17 11:05:00,117.36,117.37,117.32,117.33,31389.0,94.4581,94.4662,94.4259,94.434,31389.0
2016-08-17 11:10:00,117.33,117.36,117.18,117.18,86677.0,94.434,94.4581,94.3133,94.3133,86677.0
2016-08-17 11:15:00,117.18,117.2,117.09,117.09,60901.0,94.3133,94.3293,94.2408,94.2408,60901.0
2016-08-17 11:20:00,117.09,117.1,116.84,116.86,135244.0,94.2408,94.2489,94.0396,94.0557,135244.0
2016-08-17 11:25:00,116.87,116.88,116.74,116.77,104712.0,94.0637,94.0718,93.9591,93.9833,104712.0
2016-08-17 11:30:00,116.76,116.76,116.61,116.66,80290.0,93.9752,93.9752,93.8545,93.8947,80290.0
2016-08-17 11:35:00,116.66,116.74,116.6,116.61,76793.0,93.8947,93.9591,93.8464,93.8545,76793.0
2016-08-17 11:40:00,116.61,116.64,116.55,116.58,79857.0,93.8545,93.8786,93.8062,93.8303,79857.0
2016-08-17 11:45:00,116.58,116.64,116.52,116.56,79690.0,93.8303,93.8786,93.782,93.8142,79690.0
2016-08-17 11:50:00,116.55,116.64,116.53,116.55,94779.0,93.8062,93.8786,93.7901,93.8062,94779.0
2016-08-17 11:55:00,116.54,116.73,116.54,116.62,83026.0,93.7981,93.9511,93.7981,93.8625,83026.0
2016-08-17 12:00:00,116.61,116.73,116.57,116.71,71369.0,93.8545,93.9511,93.8223,93.935,71369.0
2016-08-17 12:05:00,116.71,116.82,116.71,116.78,52768.0,93.935,94.0235,93.935,93.9913,52768.0
2016-08-17 12:10:00,116.77,116.79,116.7,116.77,51391.0,93.9833,93.9994,93.9269,93.9833,51391.0
2016-08-17 12:15:00,116.77,116.85,116.75,116.83,29641.0,93.9833,94.0476,93.9672,94.0316,29641.0
2016-08-17 12:20:00,116.83,116.85,116.77,116.81,34681.0,94.0316,94.0476,93.9833,94.0155,34681.0
2016-08-17 12:25:00,116.81,116.88,116.81,116.85,63407.0,94.0155,94.0718,94.0155,94.0476,63407.0
2016-08-17 12:30:00,116.84,116.85,116.79,116.79,28853.0,94.0396,94.0476,93.9994,93.9994,28853.0
2016-08-17 12:35:00,116.81,116.83,116.75,116.78,56893.0,94.0155,94.0316,93.9672,93.9913,56893.0
2016-08-17 12:40:00,116.77,116.83,116.73,116.76,107968.0,93.9833,94.0316,93.9511,93.9752,107968.0
2016-08-17 12:45:00,116.76,117.06,116.75,117.03,135403.0,93.9752,94.2167,93.9672,94.1925,135403.0
2016-08-17 12:50:00,117.03,117.12,116.99,117.01,64009.0,94.1925,94.265,94.1603,94.1764,64009.0
2016-08-17 12:55:00,117.01,117.04,116.98,117.03,36538.0,94.1764,94.2006,94.1523,94.1925,36538.0
2016-08-17 13:00:00,117.03,117.09,116.98,117.04,38208.0,94.1925,94.2408,94.1523,94.2006,38208.0
2016-08-17 13:05:00,117.04,117.06,116.99,117.0,44224.0,94.2006,94.2167,94.1603,94.1684,44224.0
2016-08-17 13:10:00,116.99,117.05,116.99,117.02,35500.0,94.1603,94.2086,94.1603,94.1845,35500.0
2016-08-17 13:15:00,117.03,117.04,116.92,116.94,53440.0,94.1925,94.2006,94.104,94.1201,53440.0
2016-08-17 13:20:00,116.94,116.98,116.92,116.93,27211.0,94.1201,94.1523,94.104,94.112,27211.0
2016-08-17 13:25:00,116.93,116.96,116.92,116.92,26753.0,94.112,94.1362,94.104,94.104,26753.0
2016-08-17 13:30:00,116.92,116.94,116.89,116.9,31254.0,94.104,94.1201,94.0798,94.0879,31254.0
2016-08-17 13:35:00,116.89,117.05,116.86,117.03,46082.0,94.0798,94.2086,94.0557,94.1925,46082.0
2016-08-17 13:40:00,117.02,117.12,117.02,117.05,58121.0,94.1845,94.265,94.1845,94.2086,58121.0
2016-08-17 13:45:00,117.05,117.09,117.01,117.02,26247.0,94.2086,94.2408,94.1764,94.1845,26247.0
2016-08-17 13:50:00,117.02,117.07,116.93,117.02,50119.0,94.1845,94.2247,94.112,94.1845,50119.0
2016-08-17 13:55:00,117.02,117.03,116.88,116.88,21879.0,94.1845,94.1925,94.0718,94.0718,21879.0
2016-08-17 14:00:00,116.88,117.06,116.66,117.06,115209.0,94.0718,94.2167,93.8947,94.2167,115209.0
2016-08-17 14:05:00,117.06,117.09,116.97,117.09,45335.0,94.2167,94.2408,94.1442,94.2408,45335.0
2016-08-17 14:10:00,117.1,117.17,117.03,117.16,70331.0,94.2489,94.3052,94.1925,94.2972,70331.0
2016-08-17 14:15:00,117.17,117.18,117.03,117.14,52236.0,94.3052,94.3133,94.1925,94.2811,52236.0
2016-08-17 14:20:00,117.14,117.16,117.04,117.11,39083.0,94.2811,94.2972,94.2006,94.2569,39083.0
2016-08-17 14:25:00,117.1,117.19,117.07,117.1,51651.0,94.2489,94.3213,94.2247,94.2489,51651.0
2016-08-17 14:30:00,117.11,117.11,117.0,117.09,31826.0,94.2569,94.2569,94.1684,94.2408,31826.0
2016-08-17 14:35:00,117.09,117.15,117.04,117.07,42569.0,94.2408,94.2891,94.2006,94.2247,42569.0
2016-08-17 14:40:00,117.07,117.11,117.02,117.02,40177.0,94.2247,94.2569,94.1845,94.1845,40177.0
2016-08-17 14:45:00,117.01,117.13,117.01,117.09,33744.0,94.1764,94.273,94.1764,94.2408,33744.0
2016-08-17 14:50:00,117.09,117.09,117.01,117.07,32643.0,94.2408,94.2408,94.1764,94.2247,32643.0
2016-08-17 14:55:00,117.08,117.11,117.05,117.08,29068.0,94.2328,94.2569,94.2086,94.2328,29068.0
2016-08-17 15:00:00,117.08,117.1,117.02,117.07,38058.0,94.2328,94.2489,94.1845,94.2247,38058.0
2016-08-17 15:05:00,117.07,117.15,117.07,117.12,42639.0,94.2247,94.2891,94.2247,94.265,42639.0
2016-08-17 15:10:00,117.12,117.17,117.1,117.14,33180.0,94.265,94.3052,94.2489,94.2811,33180.0
2016-08-17 15:15:00,117.15,117.2,117.14,117.17,30215.0,94.2891,94.3293,94.2811,94.3052,30215.0
2016-08-17 15:20:00,117.17,117.27,117.16,117.25,47688.0,94.3052,94.3857,94.2972,94.3696,47688.0
2016-08-17 15:25:00,117.26,117.31,117.23,117.3,41667.0,94.3776,94.4179,94.3535,94.4098,41667.0
2016-08-17 15:30:00,117.3,117.31,117.25,117.31,42107.0,94.4098,94.4179,94.3696,94.4179,42107.0
2016-08-17 15:35:00,117.31,117.36,117.27,117.29,63167.0,94.4179,94.4581,94.3857,94.4018,63167.0
2016-08-17 15:40:00,117.29,117.36,117.26,117.26,91063.0,94.4018,94.4581,94.3776,94.3776,91063.0
2016-08-17 15:45:00,117.26,117.31,117.2,117.21,96627.0,94.3776,94.4179,94.3293,94.3374,96627.0
2016-08-17 15:50:00,117.21,117.3,117.2,117.21,120515.0,94.3374,94.4098,94.3293,94.3374,120515.0
2016-08-17 15:55:00,117.22,117.27,117.08,117.09,305182.0,94.3454,94.3857,94.2328,94.2408,305182.0
2016-08-18 09:30:00,117.24,117.25,117.02,117.19,90920.0,94.3615,94.3696,94.1845,94.3213,90920.0
2016-08-18 09:35:00,117.2,117.2,116.95,117.09,172547.0,94.3293,94.3293,94.1281,94.2408,172547.0
2016-08-18 09:40:00,117.05,117.08,116.92,116.96,62868.0,94.2086,94.2328,94.104,94.1362,62868.0
2016-08-18 09:45:00,116.95,117.01,116.92,117.0,80651.0,94.1281,94.1764,94.104,94.1684,80651.0
2016-08-18 09:50:00,117.0,117.01,116.84,116.87,46216.0,94.1684,94.1764,94.0396,94.0637,46216.0
2016-08-18 09:55:00,116.87,117.01,116.87,116.98,35546.0,94.0637,94.1764,94.0637,94.1523,35546.0
2016-08-18 10:00:00,116.98,117.01,116.87,116.91,74498.0,94.1523,94.1764,94.0637,94.0959,74498.0
2016-08-18 10:05:00,116.91,116.94,116.85,116.88,57209.0,94.0959,94.1201,94.0476,94.0718,57209.0
2016-08-18 10:10:00,116.88,116.92,116.8,116.9,47355.0,94.0718,94.104,94.0074,94.0879,47355.0
2016-08-18 10:15:00,116.91,116.97,116.89,116.94,43461.0,94.0959,94.1442,94.0798,94.1201,43461.0
2016-08-18 10:20:00,116.96,117.0,116.85,116.9,37287.0,94.1362,94.1684,94.0476,94.0879,37287.0
2016-08-18 10:25:00,116.91,116.99,116.9,116.9,41283.0,94.0959,94.1603,94.0879,94.0879,41283.0
2016-08-18 10:30:00,116.91,117.14,116.9,117.13,56478.0,94.0959,94.2811,94.0879,94.273,56478.0
2016-08-18 10:35:00,117.14,117.26,117.14,117.18,38994.0,94.2811,94.3776,94.2811,94.3133,38994.0
2016-08-18 10:40:00,117.18,117.19,117.1,117.13,32541.0,94.3133,94.3213,94.2489,94.273,32541.0
2016-08-18 10:45:00,117.13,117.2,117.04,117.19,30818.0,94.273,94.3293,94.2006,94.3213,30818.0
2016-08-18 10:50:00,117.2,117.23,117.16,117.2,48256.0,94.3293,94.3535,94.2972,94.3293,48256.0
2016-08-18 10:55:00,117.2,117.27,117.18,117.23,36444.0,94.3293,94.3857,94.3133,94.3535,36444.0
2016-08-18 11:00:00,117.23,117.29,117.21,117.29,66560.0,94.3535,94.4018,94.3374,94.4018,66560.0
2016-08-18 11:05:00,117.29,117.37,117.24,117.32,52704.0,94.4018,94.4662,94.3615,94.4259,52704.0
2016-08-18 11:10:00,117.32,117.35,117.3,117.34,33381.0,94.4259,94.4501,94.4098,94.442,33381.0
2016-08-18 11:15:00,117.35,117.35,117.28,117.29,32065.0,94.4501,94.4501,94.3937,94.4018,32065.0
2016-08-18 11:20:00,117.29,117.29,117.24,117.26,37911.0,94.4018,94.4018,94.3615,94.3776,37911.0
2016-08-18 11:25:00,117.26,117.28,117.21,117.24,37544.0,94.3776,94.3937,94.3374,94.3615,37544.0
2016-08-18 11:30:00,117.25,117.26,117.2,117.2,27029.0,94.3696,94.3776,94.3293,94.3293,27029.0
2016-08-18 11:35:00,117.2,117.27,117.2,117.22,44483.0,94.3293,94.3857,94.3293,94.3454,44483.0
2016-08-18 11:40:00,117.22,117.28,117.19,117.22,31221.0,94.3454,94.3937,94.3213,94.3454,31221.0
2016-08-18 11:45:00,117.22,117.28,117.22,117.27,28512.0,94.3454,94.3937,94.3454,94.3857,28512.0
2016-08-18 11:50:00,117.26,117.28,117.2,117.21,17953.0,94.3776,94.3937,94.3293,94.3374,17953.0
2016-08-18 11:55:00,117.2,117.21,117.11,117.13,25065.0,94.3293,94.3374,94.2569,94.273,25065.0
2016-08-18 12:00:00,117.11,117.17,117.07,117.09,38980.0,94.2569,94.3052,94.2247,94.2408,38980.0
2016-08-18 12:05:00,117.09,117.15,117.08,117.12,20921.0,94.2408,94.2891,94.2328,94.265,20921.0
2016-08-18 12:10:00,117.12,117.14,117.09,117.09,24153.0,94.265,94.2811,94.2408,94.2408,24153.0
2016-08-18 12:15:00,117.1,117.13,117.08,117.1,17199.0,94.2489,94.273,94.2328,94.2489,17199.0
2016-08-18 12:20:00,117.1,117.1,117.03,117.04,21619.0,94.2489,94.2489,94.1925,94.2006,21619.0
2016-08-18 12:25:00,117.04,117.08,117.01,117.01,17329.0,94.2006,94.2328,94.1764,94.1764,17329.0
2016-08-18 12:30:00,117.0,117.02,116.97,116.98,24002.0,94.1684,94.1845,94.1442,94.1523,24002.0
2016-08-18 12:35:00,116.97,117.0,116.94,116.99,18027.0,94.1442,94.1684,94.1201,94.1603,18027.0
2016-08-18 12:40:00,117.0,117.07,117.0,117.07,21959.0,94.1684,94.2247,94.1684,94.2247,21959.0
2016-08-18 12:45:00,117.07,117.13,117.05,117.08,26058.0,94.2247,94.273,94.2086,94.2328,26058.0
2016-08-18 12:50:00,117.07,117.1,117.01,117.03,21089.0,94.2247,94.2489,94.1764,94.1925,21089.0
2016-08-18 12:55:00,117.03,117.03,116.98,116.99,12129.0,94.1925,94.1925,94.1523,94.1603,12129.0
2016-08-18 13:00:00,117.0,117.06,116.98,117.03,28391.0,94.1684,94.2167,94.1523,94.1925,28391.0
2016-08-18 13:05:00,117.02,117.1,117.0,117.08,20134.0,94.1845,94.2489,94.1684,94.2328,20134.0
2016-08-18 13:10:00,117.09,117.09,117.03,117.05,27337.0,94.2408,94.2408,94.1925,94.2086,27337.0
2016-08-18 13:15:00,117.05,117.05,117.0,117.03,15882.0,94.2086,94.2086,94.1684,94.1925,15882.0
2016-08-18 13:20:00,117.03,117.05,117.0,117.0,22135.0,94.1925,94.2086,94.1684,94.1684,22135.0
2016-08-18 13:25:00,116.99,117.01,116.97,116.98,20825.0,94.1603,94.1764,94.1442,94.1523,20825.0
2016-08-18 13:30:00,116.98,117.01,116.95,116.97,20906.0,94.1523,94.1764,94.1281,94.1442,20906.0
2016-08-18 13:35:00,116.97,117.04,116.96,117.04,19841.0,94.1442,94.2006,94.1362,94.2006,19841.0
2016-08-18 13:40:00,117.03,117.06,117.01,117.02,17437.0,94.1925,94.2167,94.1764,94.1845,17437.0
2016-08-18 13:45:00,117.02,117.04,117.0,117.01,12984.0,94.1845,94.2006,94.1684,94.1764,12984.0
2016-08-18 13:50:00,117.0,117.0,116.93,116.98,25813.0,94.1684,94.1684,94.112,94.1523,25813.0
2016-08-18 13:55:00,116.97,117.01,116.96,117.0,77995.0,94.1442,94.1764,94.1362,94.1684,77995.0
2016-08-18 14:00:00,117.0,117.01,116.97,117.01,35014.0,94.1684,94.1764,94.1442,94.1764,35014.0
2016-08-18 14:05:00,117.0,117.01,116.95,116.95,21812.0,94.1684,94.1764,94.1281,94.1281,21812.0
2016-08-18 14:10:00,116.96,117.01,116.96,116.99,27235.0,94.1362,94.1764,94.1362,94.1603,27235.0
2016-08-18 14:15:00,117.0,117.01,116.98,116.99,25447.0,94.1684,94.1764,94.1523,94.1603,25447.0
2016-08-18 14:20:00,116.98,117.0,116.95,116.97,21205.0,94.1523,94.1684,94.1281,94.1442,21205.0
2016-08-18 14:25:00,116.98,117.03,116.97,116.99,26876.0,94.1523,94.1925,94.1442,94.1603,26876.0
2016-08-18 14:30:00,116.98,116.99,116.93,116.97,34505.0,94.1523,94.1603,94.112,94.1442,34505.0
2016-08-18 14:35:00,116.96,116.97,116.92,116.94,17175.0,94.1362,94.1442,94.104,94.1201,17175.0
2016-08-18 14:40:00,116.95,117.0,116.94,116.99,20219.0,94.1281,94.1684,94.1201,94.1603,20219.0
2016-08-18 14:45:00,116.99,117.01,116.96,117.0,22765.0,94.1603,94.1764,94.1362,94.1684,22765.0
2016-08-18 14:50:00,117.0,117.01,116.97,116.98,21583.0,94.1684,94.1764,94.1442,94.1523,21583.0
2016-08-18 14:55:00,116.97,116.98,116.93,116.94,25922.0,94.1442,94.1523,94.112,94.1201,25922.0
2016-08-18 15:00:00,116.94,117.01,116.93,117.0,22883.0,94.1201,94.1764,94.112,94.1684,22883.0
2016-08-18 15:05:00,117.01,117.06,117.0,117.04,23804.0,94.1764,94.2167,94.1684,94.2006,23804.0
2016-08-18 15:10:00,117.04,117.08,117.01,117.07,40472.0,94.2006,94.2328,94.1764,94.2247,40472.0
2016-08-18 15:15:00,117.07,117.08,117.05,117.06,21148.0,94.2247,94.2328,94.2086,94.2167,21148.0
2016-08-18 15:20:00,117.07,117.12,117.06,117.1,29072.0,94.2247,94.265,94.2167,94.2489,29072.0
2016-08-18 15:25:00,117.1,117.11,117.08,117.09,19269.0,94.2489,94.2569,94.2328,94.2408,19269.0
2016-08-18 15:30:00,117.09,117.1,117.05,117.08,38067.0,94.2408,94.2489,94.2086,94.2328,38067.0
2016-08-18 15:35:00,117.08,117.12,117.06,117.07,35102.0,94.2328,94.265,94.2167,94.2247,35102.0
2016-08-18 15:40:00,117.07,117.09,117.06,117.08,52983.0,94.2247,94.2408,94.2167,94.2328,52983.0
2016-08-18 15:45:00,117.08,117.1,117.02,117.07,63783.0,94.2328,94.2489,94.1845,94.2247,63783.0
2016-08-18 15:50:00,117.06,117.08,117.02,117.03,55103.0,94.2167,94.2328,94.1845,94.1925,55103.0
2016-08-18 15:55:00,117.03,117.13,117.02,117.11,126416.0,94.1925,94.273,94.1845,94.2569,126416.0
2016-08-19 09:30:00,116.8,116.8,116.15,116.21,432117.0,94.0074,94.0074,93.4842,93.5325,432117.0
2016-08-19 09:35:00,116.19,116.21,115.91,116.09,126641.0,93.5164,93.5325,93.2911,93.436,126641.0
2016-08-19 09:40:00,116.07,116.3,116.05,116.29,32881.0,93.4199,93.605,93.4038,93.5969,32881.0
2016-08-19 09:45:00,116.31,116.31,116.11,116.19,44614.0,93.613,93.613,93.4521,93.5164,44614.0
2016-08-19 09:50:00,116.2,116.21,116.1,116.21,43713.0,93.5245,93.5325,93.444,93.5325,43713.0
2016-08-19 09:55:00,116.21,116.24,116.02,116.05,41922.0,93.5325,93.5567,93.3796,93.4038,41922.0
2016-08-19 10:00:00,116.03,116.05,115.95,115.97,80180.0,93.3877,93.4038,93.3233,93.3394,80180.0
2016-08-19 10:05:00,115.98,116.05,115.94,116.01,39639.0,93.3474,93.4038,93.3152,93.3716,39639.0
2016-08-19 10:10:00,116.01,116.02,115.93,115.95,62589.0,93.3716,93.3796,93.3072,93.3233,62589.0
2016-08-19 10:15:00,115.95,115.96,115.87,115.93,59186.0,93.3233,93.3313,93.2589,93.3072,59186.0
2016-08-19 10:20:00,115.94,115.97,115.85,115.9,72958.0,93.3152,93.3394,93.2428,93.283,72958.0
2016-08-19 10:25:00,115.9,115.92,115.77,115.84,92311.0,93.283,93.2991,93.1784,93.2347,92311.0
2016-08-19 10:30:00,115.84,115.9,115.83,115.88,58137.0,93.2347,93.283,93.2267,93.2669,58137.0
2016-08-19 10:35:00,115.87,116.01,115.87,115.95,43992.0,93.2589,93.3716,93.2589,93.3233,43992.0
2016-08-19 10:40:00,115.94,116.07,115.94,116.06,55996.0,93.3152,93.4199,93.3152,93.4118,55996.0
2016-08-19 10:45:00,116.07,116.07,115.98,116.0,28950.0,93.4199,93.4199,93.3474,93.3635,28950.0
2016-08-19 10:50:00,115.99,116.02,115.97,115.98,68667.0,93.3555,93.3796,93.3394,93.3474,68667.0
2016-08-19 10:55:00,115.99,116.04,115.95,116.02,45874.0,93.3555,93.3957,93.3233,93.3796,45874.0
2016-08-19 11:00:00,116.02,116.05,115.97,115.99,43790.0,93.3796,93.4038,93.3394,93.3555,43790.0
2016-08-19 11:05:00,115.99,116.0,115.96,115.98,40996.0,93.3555,93.3635,93.3313,93.3474,40996.0
2016-08-19 11:10:00,115.98,116.01,115.9,115.91,43704.0,93.3474,93.3716,93.283,93.2911,43704.0
2016-08-19 11:15:00,115.91,115.97,115.84,115.85,50319.0,93.2911,93.3394,93.2347,93.2428,50319.0
2016-08-19 11:20:00,115.84,115.91,115.83,115.91,39335.0,93.2347,93.2911,93.2267,93.2911,39335.0
2016-08-19 11:25:00,115.91,115.92,115.84,115.9,41112.0,93.2911,93.2991,93.2347,93.283,41112.0
2016-08-19 11:30:00,115.9,115.91,115.73,115.73,45713.0,93.283,93.2911,93.1462,93.1462,45713.0
2016-08-19 11:35:00,115.73,115.81,115.73,115.8,38725.0,93.1462,93.2106,93.1462,93.2025,38725.0
2016-08-19 11:40:00,115.8,115.83,115.74,115.74,29375.0,93.2025,93.2267,93.1543,93.1543,29375.0
2016-08-19 11:45:00,115.73,115.77,115.72,115.72,56926.0,93.1462,93.1784,93.1382,93.1382,56926.0
2016-08-19 11:50:00,115.72,115.72,115.59,115.62,74083.0,93.1382,93.1382,93.0335,93.0577,74083.0
2016-08-19 11:55:00,115.61,115.65,115.57,115.64,64676.0,93.0496,93.0818,93.0174,93.0738,64676.0
2016-08-19 12:00:00,115.65,115.71,115.61,115.64,53129.0,93.0818,93.1301,93.0496,93.0738,53129.0
2016-08-19 12:05:00,115.65,115.79,115.64,115.79,33472.0,93.0818,93.1945,93.0738,93.1945,33472.0
2016-08-19 12:10:00,115.79,115.84,115.76,115.8,31249.0,93.1945,93.2347,93.1704,93.2025,31249.0
2016-08-19 12:15:00,115.8,115.81,115.67,115.68,36057.0,93.2025,93.2106,93.0979,93.106,36057.0
2016-08-19 12:20:00,115.67,115.78,115.66,115.75,29878.0,93.0979,93.1865,93.0899,93.1623,29878.0
2016-08-19 12:25:00,115.76,115.76,115.69,115.73,32278.0,93.1704,93.1704,93.114,93.1462,32278.0
2016-08-19 12:30:00,115.73,115.76,115.68,115.68,30901.0,93.1462,93.1704,93.106,93.106,30901.0
2016-08-19 12:35:00,115.69,115.69,115.63,115.66,37936.0,93.114,93.114,93.0657,93.0899,37936.0
2016-08-19 12:40:00,115.66,115.67,115.61,115.64,21280.0,93.0899,93.0979,93.0496,93.0738,21280.0
2016-08-19 12:45:00,115.65,115.65,115.56,115.58,39525.0,93.0818,93.0818,93.0094,93.0255,39525.0
2016-08-19 12:50:00,115.57,115.58,115.51,115.55,41707.0,93.0174,93.0255,92.9691,93.0013,41707.0
2016-08-19 12:55:00,115.55,115.56,115.5,115.55,41375.0,93.0013,93.0094,92.9611,93.0013,41375.0
2016-08-19 13:00:00,115.54,115.58,115.54,115.57,23372.0,92.9933,93.0255,92.9933,93.0174,23372.0
2016-08-19 13:05:00,115.57,115.62,115.56,115.61,37176.0,93.0174,93.0577,93.0094,93.0496,37176.0
2016-08-19 13:10:00,115.61,115.63,115.55,115.56,37212.0,93.0496,93.0657,93.0013,93.0094,37212.0
2016-08-19 13:15:00,115.57,115.57,115.39,115.4,106769.0,93.0174,93.0174,92.8726,92.8806,106769.0
2016-08-19 13:20:00,115.4,115.5,115.4,115.46,25774.0,92.8806,92.9611,92.8806,92.9289,25774.0
2016-08-19 13:25:00,115.46,115.47,115.35,115.36,95477.0,92.9289,92.9369,92.8404,92.8484,95477.0
2016-08-19 13:30:00,115.35,115.43,115.34,115.37,53975.0,92.8404,92.9048,92.8323,92.8565,53975.0
2016-08-19 13:35:00,115.38,115.41,115.35,115.39,43053.0,92.8645,92.8887,92.8404,92.8726,43053.0
2016-08-19 13:40:00,115.39,115.49,115.38,115.45,56257.0,92.8726,92.953,92.8645,92.9208,56257.0
2016-08-19 13:45:00,115.46,115.5,115.34,115.36,64392.0,92.9289,92.9611,92.8323,92.8484,64392.0
2016-08-19 13:50:00,115.37,115.37,115.26,115.28,84272.0,92.8565,92.8565,92.7679,92.784,84272.0
2016-08-19 13:55:00,115.29,115.29,115.19,115.26,66650.0,92.7921,92.7921,92.7116,92.7679,66650.0
2016-08-19 14:00:00,115.26,115.3,115.24,115.28,63220.0,92.7679,92.8001,92.7518,92.784,63220.0
2016-08-19 14:05:00,115.28,115.28,115.17,115.23,80238.0,92.784,92.784,92.6955,92.7438,80238.0
2016-08-19 14:10:00,115.22,115.29,115.2,115.28,50246.0,92.7357,92.7921,92.7196,92.784,50246.0
2016-08-19 14:15:00,115.28,115.33,115.27,115.28,46642.0,92.784,92.8243,92.776,92.784,46642.0
2016-08-19 14:20:00,115.28,115.29,115.18,115.24,54319.0,92.784,92.7921,92.7035,92.7518,54319.0
2016-08-19 14:25:00,115.25,115.28,115.15,115.27,68810.0,92.7599,92.784,92.6794,92.776,68810.0
2016-08-19 14:30:00,115.27,115.27,115.2,115.22,45620.0,92.776,92.776,92.7196,92.7357,45620.0
2016-08-19 14:35:00,115.22,115.23,115.13,115.2,62571.0,92.7357,92.7438,92.6633,92.7196,62571.0
2016-08-19 14:40:00,115.2,115.2,115.14,115.18,51397.0,92.7196,92.7196,92.6713,92.7035,51397.0
2016-08-19 14:45:00,115.18,115.22,115.15,115.16,43750.0,92.7035,92.7357,92.6794,92.6874,43750.0
2016-08-19 14:50:00,115.16,115.16,115.12,115.13,77744.0,92.6874,92.6874,92.6552,92.6633,77744.0
2016-08-19 14:55:00,115.13,115.16,115.12,115.15,48545.0,92.6633,92.6874,92.6552,92.6794,48545.0
2016-08-19 15:00:00,115.15,115.16,115.12,115.12,52118.0,92.6794,92.6874,92.6552,92.6552,52118.0
2016-08-19 15:05:00,115.13,115.15,115.07,115.14,83544.0,92.6633,92.6794,92.615,92.6713,83544.0
2016-08-19 15:10:00,115.14,115.15,115.07,115.09,96690.0,92.6713,92.6794,92.615,92.6311,96690.0
2016-08-19 15:15:00,115.09,115.12,115.0,115.06,651146.0,92.6311,92.6552,92.5587,92.607,651146.0
2016-08-19 15:20:00,115.07,115.16,115.03,115.15,78341.0,92.615,92.6874,92.5828,92.6794,78341.0
2016-08-19 15:25:00,115.15,115.19,115.1,115.19,81378.0,92.6794,92.7116,92.6391,92.7116,81378.0
2016-08-19 15:30:00,115.18,115.21,115.12,115.15,121839.0,92.7035,92.7277,92.6552,92.6794,121839.0
2016-08-19 15:35:00,115.15,115.21,115.14,115.17,108520.0,92.6794,92.7277,92.6713,92.6955,108520.0
2016-08-19 15:40:00,115.17,115.18,115.12,115.17,128526.0,92.6955,92.7035,92.6552,92.6955,128526.0
2016-08-19 15:45:00,115.17,115.25,115.13,115.16,166746.0,92.6955,92.7599,92.6633,92.6874,166746.0
2016-08-19 15:50:00,115.16,115.19,115.11,115.11,140516.0,92.6874,92.7116,92.6472,92.6472,140516.0
2016-08-19 15:55:00,115.11,115.14,115.0,115.01,357510.0,92.6472,92.6713,92.5587,92.5667,357510.0
2016-08-22 09:30:00,115.0,115.08,114.65,114.81,246625.0,92.5587,92.6231,92.277,92.4057,246625.0
2016-08-22 09:35:00,114.8,115.26,114.75,115.15,128107.0,92.3977,92.7679,92.3574,92.6794,128107.0
2016-08-22 09:40:00,115.13,115.17,114.93,115.0,113196.0,92.6633,92.6955,92.5023,92.5587,113196.0
2016-08-22 09:45:00,115.01,115.2,114.98,115.0,85147.0,92.5667,92.7196,92.5426,92.5587,85147.0
2016-08-22 09:50:00,115.0,115.2,114.98,115.09,98976.0,92.5587,92.7196,92.5426,92.6311,98976.0
2016-08-22 09:55:00,115.09,115.24,115.09,115.23,83648.0,92.6311,92.7518,92.6311,92.7438,83648.0
2016-08-22 10:00:00,115.24,115.35,115.18,115.23,83002.0,92.7518,92.8404,92.7035,92.7438,83002.0
2016-08-22 10:05:00,115.23,115.29,115.21,115.21,44027.0,92.7438,92.7921,92.7277,92.7277,44027.0
2016-08-22 10:10:00,115.22,115.31,115.17,115.25,43868.0,92.7357,92.8082,92.6955,92.7599,43868.0
2016-08-22 10:15:00,115.25,115.51,115.25,115.49,75014.0,92.7599,92.9691,92.7599,92.953,75014.0
2016-08-22 10:20:00,115.49,115.6,115.44,115.6,105659.0,92.953,93.0416,92.9128,93.0416,105659.0
2016-08-22 10:25:00,115.59,115.73,115.59,115.68,84509.0,93.0335,93.1462,93.0335,93.106,84509.0
2016-08-22 10:30:00,115.68,115.7,115.58,115.59,62401.0,93.106,93.1221,93.0255,93.0335,62401.0
2016-08-22 10:35:00,115.59,115.62,115.53,115.59,41260.0,93.0335,93.0577,92.9852,93.0335,41260.0
2016-08-22 10:40:00,115.58,115.65,115.57,115.64,41418.0,93.0255,93.0818,93.0174,93.0738,41418.0
2016-08-22 10:45:00,115.64,115.67,115.6,115.65,52370.0,93.0738,93.0979,93.0416,93.0818,52370.0
2016-08-22 10:50:00,115.65,115.65,115.5,115.55,42323.0,93.0818,93.0818,92.9611,93.0013,42323.0
2016-08-22 10:55:00,115.54,115.62,115.54,115.57,27738.0,92.9933,93.0577,92.9933,93.0174,27738.0
2016-08-22 11:00:00,115.57,115.59,115.55,115.58,30380.0,93.0174,93.0335,93.0013,93.0255,30380.0
2016-08-22 11:05:00,115.58,115.62,115.55,115.58,33853.0,93.0255,93.0577,93.0013,93.0255,33853.0
2016-08-22 11:10:00,115.58,115.66,115.56,115.65,29730.0,93.0255,93.0899,93.0094,93.0818,29730.0
2016-08-22 11:15:00,115.66,115.66,115.47,115.47,63027.0,93.0899,93.0899,92.9369,92.9369,63027.0
2016-08-22 11:20:00,115.46,115.51,115.26,115.32,41532.0,92.9289,92.9691,92.7679,92.8162,41532.0
2016-08-22 11:25:00,115.32,115.36,115.29,115.36,33441.0,92.8162,92.8484,92.7921,92.8484,33441.0
2016-08-22 11:30:00,115.37,115.4,115.31,115.38,29906.0,92.8565,92.8806,92.8082,92.8645,29906.0
2016-08-22 11:35:00,115.38,115.53,115.37,115.49,34503.0,92.8645,92.9852,92.8565,92.953,34503.0
2016-08-22 11:40:00,115.47,115.5,115.43,115.46,25422.0,92.9369,92.9611,92.9048,92.9289,25422.0
2016-08-22 11:45:00,115.47,115.53,115.46,115.48,24912.0,92.9369,92.9852,92.9289,92.945,24912.0
2016-08-22 11:50:00,115.49,115.55,115.45,115.46,27587.0,92.953,93.0013,92.9208,92.9289,27587.0
2016-08-22 11:55:00,115.48,115.48,115.44,115.46,26708.0,92.945,92.945,92.9128,92.9289,26708.0
2016-08-22 12:00:00,115.48,115.57,115.46,115.5,32782.0,92.945,93.0174,92.9289,92.9611,32782.0
2016-08-22 12:05:00,115.5,115.53,115.47,115.53,16508.0,92.9611,92.9852,92.9369,92.9852,16508.0
2016-08-22 12:10:00,115.51,115.54,115.45,115.5,39314.0,92.9691,92.9933,92.9208,92.9611,39314.0
2016-08-22 12:15:00,115.51,115.53,115.43,115.44,32768.0,92.9691,92.9852,92.9048,92.9128,32768.0
2016-08-22 12:20:00,115.44,115.56,115.42,115.56,35122.0,92.9128,93.0094,92.8967,93.0094,35122.0
2016-08-22 12:25:00,115.56,115.65,115.53,115.55,80713.0,93.0094,93.0818,92.9852,93.0013,80713.0
2016-08-22 12:30:00,115.56,115.64,115.53,115.56,44990.0,93.0094,93.0738,92.9852,93.0094,44990.0
2016-08-22 12:35:00,115.56,115.58,115.52,115.54,24641.0,93.0094,93.0255,92.9772,92.9933,24641.0
2016-08-22 12:40:00,115.55,115.66,115.55,115.62,36265.0,93.0013,93.0899,93.0013,93.0577,36265.0
2016-08-22 12:45:00,115.62,115.62,115.52,115.59,35100.0,93.0577,93.0577,92.9772,93.0335,35100.0
2016-08-22 12:50:00,115.58,115.63,115.57,115.63,27907.0,93.0255,93.0657,93.0174,93.0657,27907.0
2016-08-22 12:55:00,115.61,115.63,115.52,115.56,34587.0,93.0496,93.0657,92.9772,93.0094,34587.0
2016-08-22 13:00:00,115.55,115.66,115.55,115.64,18761.0,93.0013,93.0899,93.0013,93.0738,18761.0
2016-08-22 13:05:00,115.65,115.67,115.56,115.63,36371.0,93.0818,93.0979,93.0094,93.0657,36371.0
2016-08-22 13:10:00,115.64,115.64,115.57,115.59,26051.0,93.0738,93.0738,93.0174,93.0335,26051.0
2016-08-22 13:15:00,115.6,115.65,115.57,115.59,32629.0,93.0416,93.0818,93.0174,93.0335,32629.0
2016-08-22 13:20:00,115.6,115.63,115.43,115.44,52426.0,93.0416,93.0657,92.9048,92.9128,52426.0
2016-08-22 13:25:00,115.43,115.52,115.36,115.5,45651.0,92.9048,92.9772,92.8484,92.9611,45651.0
2016-08-22 13:30:00,115.49,115.52,115.43,115.5,24564.0,92.953,92.9772,92.9048,92.9611,24564.0
2016-08-22 13:35:00,115.5,115.55,115.48,115.54,20430.0,92.9611,93.0013,92.945,92.9933,20430.0
2016-08-22 13:40:00,115.54,115.62,115.53,115.56,17523.0,92.9933,93.0577,92.9852,93.0094,17523.0
2016-08-22 13:45:00,115.56,115.68,115.55,115.64,37701.0,93.0094,93.106,93.0013,93.0738,37701.0
2016-08-22 13:50:00,115.64,115.69,115.6,115.68,21068.0,93.0738,93.114,93.0416,93.106,21068.0
2016-08-22 13:55:00,115.68,115.73,115.64,115.65,50198.0,93.106,93.1462,93.0738,93.0818,50198.0
2016-08-22 14:00:00,115.64,115.7,115.63,115.67,56207.0,93.0738,93.1221,93.0657,93.0979,56207.0
2016-08-22 14:05:00,115.67,115.69,115.65,115.68,21268.0,93.0979,93.114,93.0818,93.106,21268.0
2016-08-22 14:10:00,115.67,115.68,115.64,115.67,33266.0,93.0979,93.106,93.0738,93.0979,33266.0
2016-08-22 14:15:00,115.68,115.68,115.63,115.66,23654.0,93.106,93.106,93.0657,93.0899,23654.0
2016-08-22 14:20:00,115.65,115.68,115.63,115.65,30114.0,93.0818,93.106,93.0657,93.0818,30114.0
2016-08-22 14:25:00,115.65,115.66,115.49,115.5,84282.0,93.0818,93.0899,92.953,92.9611,84282.0
2016-08-22 14:30:00,115.5,115.52,115.47,115.48,14729.0,92.9611,92.9772,92.9369,92.945,14729.0
2016-08-22 14:35:00,115.47,115.51,115.4,115.5,47460.0,92.9369,92.9691,92.8806,92.9611,47460.0
2016-08-22 14:40:00,115.5,115.57,115.48,115.53,45615.0,92.9611,93.0174,92.945,92.9852,45615.0
2016-08-22 14:45:00,115.54,115.58,115.51,115.58,32107.0,92.9933,93.0255,92.9691,93.0255,32107.0
2016-08-22 14:50:00,115.57,115.62,115.53,115.54,48498.0,93.0174,93.0577,92.9852,92.9933,48498.0
2016-08-22 14:55:00,115.54,115.56,115.5,115.55,38623.0,92.9933,93.0094,92.9611,93.0013,38623.0
2016-08-22 15:00:00,115.54,115.61,115.51,115.55,42418.0,92.9933,93.0496,92.9691,93.0013,42418.0
2016-08-22 15:05:00,115.55,115.57,115.49,115.56,33697.0,93.0013,93.0174,92.953,93.0094,33697.0
2016-08-22 15:10:00,115.56,115.57,115.53,115.55,32884.0,93.0094,93.0174,92.9852,93.0013,32884.0
2016-08-22 15:15:00,115.55,115.55,115.49,115.53,25149.0,93.0013,93.0013,92.953,92.9852,25149.0
2016-08-22 15:20:00,115.52,115.55,115.51,115.53,23557.0,92.9772,93.0013,92.9691,92.9852,23557.0
2016-08-22 15:25:00,115.52,115.55,115.49,115.51,73794.0,92.9772,93.0013,92.953,92.9691,73794.0
2016-08-22 15:30:00,115.51,115.53,115.48,115.51,28988.0,92.9691,92.9852,92.945,92.9691,28988.0
2016-08-22 15:35:00,115.5,115.51,115.46,115.49,32448.0,92.9611,92.9691,92.9289,92.953,32448.0
2016-08-22 15:40:00,115.49,115.55,115.48,115.52,52591.0,92.953,93.0013,92.945,92.9772,52591.0
2016-08-22 15:45:00,115.51,115.55,115.5,115.51,75886.0,92.9691,93.0013,92.9611,92.9691,75886.0
2016-08-22 15:50:00,115.51,115.51,115.42,115.45,47638.0,92.9691,92.9691,92.8967,92.9208,47638.0
2016-08-22 15:55:00,115.45,115.45,115.35,115.43,150184.0,92.9208,92.9208,92.8404,92.9048,150184.0
2016-08-23 09:30:00,115.89,116.12,115.5,115.72,143490.0,93.275,93.4601,92.9611,93.1382,143490.0
2016-08-23 09:35:00,115.72,115.82,115.62,115.77,35278.0,93.1382,93.2186,93.0577,93.1784,35278.0
2016-08-23 09:40:00,115.75,115.98,115.75,115.77,80143.0,93.1623,93.3474,93.1623,93.1784,80143.0
2016-08-23 09:45:00,115.77,115.82,115.69,115.73,37258.0,93.1784,93.2186,93.114,93.1462,37258.0
2016-08-23 09:50:00,115.73,115.76,115.56,115.66,59459.0,93.1462,93.1704,93.0094,93.0899,59459.0
2016-08-23 09:55:00,115.66,115.71,115.36,115.43,52757.0,93.0899,93.1301,92.8484,92.9048,52757.0
2016-08-23 10:00:00,115.44,115.54,115.41,115.46,60322.0,92.9128,92.9933,92.8887,92.9289,60322.0
2016-08-23 10:05:00,115.45,115.47,115.07,115.09,112925.0,92.9208,92.9369,92.615,92.6311,112925.0
2016-08-23 10:10:00,115.1,115.3,115.07,115.15,90438.0,92.6391,92.8001,92.615,92.6794,90438.0
2016-08-23 10:15:00,115.15,115.27,115.1,115.11,47502.0,92.6794,92.776,92.6391,92.6472,47502.0
2016-08-23 10:20:00,115.12,115.23,115.1,115.13,75650.0,92.6552,92.7438,92.6391,92.6633,75650.0
2016-08-23 10:25:00,115.13,115.39,115.11,115.26,80423.0,92.6633,92.8726,92.6472,92.7679,80423.0
2016-08-23 10:30:00,115.25,115.27,115.18,115.25,33970.0,92.7599,92.776,92.7035,92.7599,33970.0
2016-08-23 10:35:00,115.24,115.36,115.22,115.35,64743.0,92.7518,92.8484,92.7357,92.8404,64743.0
2016-08-23 10:40:00,115.35,115.41,115.34,115.39,70586.0,92.8404,92.8887,92.8323,92.8726,70586.0
2016-08-23 10:45:00,115.39,115.5,115.38,115.42,50128.0,92.8726,92.9611,92.8645,92.8967,50128.0
2016-08-23 10:50:00,115.42,115.45,115.34,115.45,31777.0,92.8967,92.9208,92.8323,92.9208,31777.0
2016-08-23 10:55:00,115.45,115.45,115.26,115.33,38113.0,92.9208,92.9208,92.7679,92.8243,38113.0
2016-08-23 11:00:00,115.33,115.34,115.18,115.23,50125.0,92.8243,92.8323,92.7035,92.7438,50125.0
2016-08-23 11:05:00,115.23,115.32,115.21,115.3,54959.0,92.7438,92.8162,92.7277,92.8001,54959.0
2016-08-23 11:10:00,115.3,115.31,115.14,115.16,61086.0,92.8001,92.8082,92.6713,92.6874,61086.0
2016-08-23 11:15:00,115.17,115.39,115.16,115.37,42542.0,92.6955,92.8726,92.6874,92.8565,42542.0
2016-08-23 11:20:00,115.38,115.41,115.35,115.41,40421.0,92.8645,92.8887,92.8404,92.8887,40421.0
2016-08-23 11:25:00,115.41,115.42,115.2,115.25,36219.0,92.8887,92.8967,92.7196,92.7599,36219.0
2016-08-23 11:30:00,115.26,115.32,115.21,115.3,30591.0,92.7679,92.8162,92.7277,92.8001,30591.0
2016-08-23 11:35:00,115.31,115.31,115.22,115.25,49256.0,92.8082,92.8082,92.7357,92.7599,49256.0
2016-08-23 11:40:00,115.25,115.34,115.24,115.33,30966.0,92.7599,92.8323,92.7518,92.8243,30966.0
2016-08-23 11:45:00,115.33,115.4,115.3,115.39,53309.0,92.8243,92.8806,92.8001,92.8726,53309.0
2016-08-23 11:50:00,115.38,115.39,115.23,115.34,40399.0,92.8645,92.8726,92.7438,92.8323,40399.0
2016-08-23 11:55:00,115.36,115.43,115.35,115.41,26417.0,92.8484,92.9048,92.8404,92.8887,26417.0
2016-08-23 12:00:00,115.42,115.47,115.34,115.36,31565.0,92.8967,92.9369,92.8323,92.8484,31565.0
2016-08-23 12:05:00,115.36,115.39,115.28,115.29,27176.0,92.8484,92.8726,92.784,92.7921,27176.0
2016-08-23 12:10:00,115.28,115.31,115.27,115.29,32501.0,92.784,92.8082,92.776,92.7921,32501.0
2016-08-23 12:15:00,115.29,115.32,115.28,115.29,18563.0,92.7921,92.8162,92.784,92.7921,18563.0
2016-08-23 12:20:00,115.28,115.32,115.27,115.29,26365.0,92.784,92.8162,92.776,92.7921,26365.0
2016-08-23 12:25:00,115.29,115.3,115.22,115.23,20024.0,92.7921,92.8001,92.7357,92.7438,20024.0
2016-08-23 12:30:00,115.24,115.3,115.23,115.3,18987.0,92.7518,92.8001,92.7438,92.8001,18987.0
2016-08-23 12:35:00,115.29,115.31,115.24,115.27,25458.0,92.7921,92.8082,92.7518,92.776,25458.0
2016-08-23 12:40:00,115.26,115.29,115.22,115.23,26050.0,92.7679,92.7921,92.7357,92.7438,26050.0
2016-08-23 12:45:00,115.24,115.31,115.23,115.29,43404.0,92.7518,92.8082,92.7438,92.7921,43404.0
2016-08-23 12:50:00,115.29,115.29,115.15,115.16,24635.0,92.7921,92.7921,92.6794,92.6874,24635.0
2016-08-23 12:55:00,115.16,115.17,115.08,115.08,32053.0,92.6874,92.6955,92.6231,92.6231,32053.0
2016-08-23 13:00:00,115.08,115.2,115.08,115.2,24146.0,92.6231,92.7196,92.6231,92.7196,24146.0
2016-08-23 13:05:00,115.2,115.25,115.16,115.22,26122.0,92.7196,92.7599,92.6874,92.7357,26122.0
2016-08-23 13:10:00,115.22,115.23,115.2,115.23,23675.0,92.7357,92.7438,92.7196,92.7438,23675.0
2016-08-23 13:15:00,115.24,115.34,115.24,115.34,18031.0,92.7518,92.8323,92.7518,92.8323,18031.0
2016-08-23 13:20:00,115.36,115.39,115.29,115.39,45800.0,92.8484,92.8726,92.7921,92.8726,45800.0
2016-08-23 13:25:00,115.37,115.41,115.36,115.39,13646.0,92.8565,92.8887,92.8484,92.8726,13646.0
2016-08-23 13:30:00,115.39,115.41,115.29,115.31,35962.0,92.8726,92.8887,92.7921,92.8082,35962.0
2016-08-23 13:35:00,115.31,115.31,115.23,115.26,19064.0,92.8082,92.8082,92.7438,92.7679,19064.0
2016-08-23 13:40:00,115.25,115.32,115.24,115.25,19117.0,92.7599,92.8162,92.7518,92.7599,19117.0
2016-08-23 13:45:00,115.25,115.28,115.21,115.27,38005.0,92.7599,92.784,92.7277,92.776,38005.0
2016-08-23 13:50:00,115.26,115.26,115.22,115.26,20922.0,92.7679,92.7679,92.7357,92.7679,20922.0
2016-08-23 13:55:00,115.25,115.26,115.16,115.16,30921.0,92.7599,92.7679,92.6874,92.6874,30921.0
2016-08-23 14:00:00,115.16,115.17,115.12,115.17,29987.0,92.6874,92.6955,92.6552,92.6955,29987.0
2016-08-23 14:05:00,115.17,115.19,115.11,115.15,29881.0,92.6955,92.7116,92.6472,92.6794,29881.0
2016-08-23 14:10:00,115.14,115.17,115.13,115.17,18527.0,92.6713,92.6955,92.6633,92.6955,18527.0
2016-08-23 14:15:00,115.17,115.22,115.15,115.19,22319.0,92.6955,92.7357,92.6794,92.7116,22319.0
2016-08-23 14:20:00,115.18,115.2,115.15,115.2,15450.0,92.7035,92.7196,92.6794,92.7196,15450.0
2016-08-23 14:25:00,115.19,115.27,115.14,115.14,53467.0,92.7116,92.776,92.6713,92.6713,53467.0
2016-08-23 14:30:00,115.14,115.19,115.13,115.15,23716.0,92.6713,92.7116,92.6633,92.6794,23716.0
2016-08-23 14:35:00,115.14,115.17,115.12,115.14,24407.0,92.6713,92.6955,92.6552,92.6713,24407.0
2016-08-23 14:40:00,115.13,115.15,115.05,115.06,47279.0,92.6633,92.6794,92.5989,92.607,47279.0
2016-08-23 14:45:00,115.06,115.13,115.05,115.1,24906.0,92.607,92.6633,92.5989,92.6391,24906.0
2016-08-23 14:50:00,115.1,115.12,115.05,115.11,31087.0,92.6391,92.6552,92.5989,92.6472,31087.0
2016-08-23 14:55:00,115.11,115.17,115.1,115.16,44241.0,92.6472,92.6955,92.6391,92.6874,44241.0
2016-08-23 15:00:00,115.16,115.17,115.1,115.13,29257.0,92.6874,92.6955,92.6391,92.6633,29257.0
2016-08-23 15:05:00,115.13,115.2,115.13,115.17,32258.0,92.6633,92.7196,92.6633,92.6955,32258.0
2016-08-23 15:10:00,115.18,115.25,115.17,115.24,53128.0,92.7035,92.7599,92.6955,92.7518,53128.0
2016-08-23 15:15:00,115.25,115.25,115.13,115.17,59182.0,92.7599,92.7599,92.6633,92.6955,59182.0
2016-08-23 15:20:00,115.17,115.21,115.15,115.17,41263.0,92.6955,92.7277,92.6794,92.6955,41263.0
2016-08-23 15:25:00,115.18,115.25,115.15,115.22,31214.0,92.7035,92.7599,92.6794,92.7357,31214.0
2016-08-23 15:30:00,115.22,115.25,115.16,115.25,57766.0,92.7357,92.7599,92.6874,92.7599,57766.0
2016-08-23 15:35:00,115.25,115.28,115.15,115.23,69605.0,92.7599,92.784,92.6794,92.7438,69605.0
2016-08-23 15:40:00,115.23,115.34,115.22,115.3,92621.0,92.7438,92.8323,92.7357,92.8001,92621.0
2016-08-23 15:45:00,115.3,115.33,115.28,115.3,90977.0,92.8001,92.8243,92.784,92.8001,90977.0
2016-08-23 15:50:00,115.29,115.31,115.21,115.26,69283.0,92.7921,92.8082,92.7277,92.7679,69283.0
2016-08-23 15:55:00,115.25,115.28,115.18,115.2,169496.0,92.7599,92.784,92.7035,92.7196,169496.0
2016-08-24 09:30:00,115.15,115.35,115.1,115.26,98712.0,92.6794,92.8404,92.6391,92.7679,98712.0
2016-08-24 09:35:00,115.33,115.4,115.19,115.25,53136.0,92.8243,92.8806,92.7116,92.7599,53136.0
2016-08-24 09:40:00,115.25,115.31,115.16,115.16,40267.0,92.7599,92.8082,92.6874,92.6874,40267.0
2016-08-24 09:45:00,115.18,115.2,115.1,115.19,36462.0,92.7035,92.7196,92.6391,92.7116,36462.0
2016-08-24 09:50:00,115.19,115.19,115.03,115.03,32853.0,92.7116,92.7116,92.5828,92.5828,32853.0
2016-08-24 09:55:00,115.03,115.1,115.03,115.07,28134.0,92.5828,92.6391,92.5828,92.615,28134.0
2016-08-24 10:00:00,115.06,115.07,115.01,115.01,38073.0,92.607,92.615,92.5667,92.5667,38073.0
2016-08-24 10:05:00,115.01,115.09,115.0,115.04,48595.0,92.5667,92.6311,92.5587,92.5909,48595.0
2016-08-24 10:10:00,115.03,115.04,115.0,115.0,52393.0,92.5828,92.5909,92.5587,92.5587,52393.0
2016-08-24 10:15:00,115.0,115.05,114.99,115.02,40810.0,92.5587,92.5989,92.5506,92.5748,40810.0
2016-08-24 10:20:00,115.02,115.04,114.99,115.01,41025.0,92.5748,92.5909,92.5506,92.5667,41025.0
2016-08-24 10:25:00,115.02,115.1,115.0,115.1,35133.0,92.5748,92.6391,92.5587,92.6391,35133.0
2016-08-24 10:30:00,115.09,115.1,115.03,115.04,33264.0,92.6311,92.6391,92.5828,92.5909,33264.0
2016-08-24 10:35:00,115.04,115.16,115.04,115.13,30028.0,92.5909,92.6874,92.5909,92.6633,30028.0
2016-08-24 10:40:00,115.12,115.13,115.07,115.09,25532.0,92.6552,92.6633,92.615,92.6311,25532.0
2016-08-24 10:45:00,115.08,115.08,114.99,115.02,45747.0,92.6231,92.6231,92.5506,92.5748,45747.0
2016-08-24 10:50:00,115.01,115.02,114.97,115.01,50969.0,92.5667,92.5748,92.5345,92.5667,50969.0
2016-08-24 10:55:00,115.01,115.07,115.01,115.07,31072.0,92.5667,92.615,92.5667,92.615,31072.0
2016-08-24 11:00:00,115.06,115.08,115.04,115.06,31569.0,92.607,92.6231,92.5909,92.607,31569.0
2016-08-24 11:05:00,115.06,115.1,115.01,115.03,45959.0,92.607,92.6391,92.5667,92.5828,45959.0
2016-08-24 11:10:00,115.03,115.05,115.0,115.05,22803.0,92.5828,92.5989,92.5587,92.5989,22803.0
2016-08-24 11:15:00,115.04,115.05,115.0,115.02,29735.0,92.5909,92.5989,92.5587,92.5748,29735.0
2016-08-24 11:20:00,115.03,115.03,114.93,114.94,28460.0,92.5828,92.5828,92.5023,92.5104,28460.0
2016-08-24 11:25:00,114.93,115.02,114.9,115.01,33929.0,92.5023,92.5748,92.4782,92.5667,33929.0
2016-08-24 11:30:00,115.01,115.04,114.98,115.0,23848.0,92.5667,92.5909,92.5426,92.5587,23848.0
2016-08-24 11:35:00,115.0,115.05,114.97,115.0,38350.0,92.5587,92.5989,92.5345,92.5587,38350.0
2016-08-24 11:40:00,115.0,115.04,114.93,114.93,29568.0,92.5587,92.5909,92.5023,92.5023,29568.0
2016-08-24 11:45:00,114.93,114.96,114.91,114.92,21083.0,92.5023,92.5265,92.4862,92.4943,21083.0
2016-08-24 11:50:00,114.92,114.99,114.92,114.94,22205.0,92.4943,92.5506,92.4943,92.5104,22205.0
2016-08-24 11:55:00,114.94,114.97,114.9,114.93,54622.0,92.5104,92.5345,92.4782,92.5023,54622.0
2016-08-24 12:00:00,114.94,114.98,114.92,114.98,26020.0,92.5104,92.5426,92.4943,92.5426,26020.0
2016-08-24 12:05:00,114.97,115.07,114.96,115.06,63442.0,92.5345,92.615,92.5265,92.607,63442.0
2016-08-24 12:10:00,115.05,115.2,115.05,115.19,36445.0,92.5989,92.7196,92.5989,92.7116,36445.0
2016-08-24 12:15:00,115.19,115.21,115.16,115.17,24108.0,92.7116,92.7277,92.6874,92.6955,24108.0
2016-08-24 12:20:00,115.17,115.18,115.15,115.18,17001.0,92.6955,92.7035,92.6794,92.7035,17001.0
2016-08-24 12:25:00,115.18,115.21,115.15,115.16,40377.0,92.7035,92.7277,92.6794,92.6874,40377.0
2016-08-24 12:30:00,115.16,115.2,115.11,115.11,20210.0,92.6874,92.7196,92.6472,92.6472,20210.0
2016-08-24 12:35:00,115.1,115.14,115.09,115.11,27834.0,92.6391,92.6713,92.6311,92.6472,27834.0
2016-08-24 12:40:00,115.11,115.13,115.08,115.09,19844.0,92.6472,92.6633,92.6231,92.6311,19844.0
2016-08-24 12:45:00,115.09,115.12,115.08,115.08,13256.0,92.6311,92.6552,92.6231,92.6231,13256.0
2016-08-24 12:50:00,115.09,115.13,115.06,115.11,19542.0,92.6311,92.6633,92.607,92.6472,19542.0
2016-08-24 12:55:00,115.11,115.18,115.09,115.17,26512.0,92.6472,92.7035,92.6311,92.6955,26512.0
2016-08-24 13:00:00,115.18,115.19,115.09,115.1,23823.0,92.7035,92.7116,92.6311,92.6391,23823.0
2016-08-24 13:05:00,115.11,115.15,115.1,115.11,26337.0,92.6472,92.6794,92.6391,92.6472,26337.0
2016-08-24 13:10:00,115.11,115.15,115.1,115.14,18858.0,92.6472,92.6794,92.6391,92.6713,18858.0
2016-08-24 13:15:00,115.15,115.18,115.12,115.14,29690.0,92.6794,92.7035,92.6552,92.6713,29690.0
2016-08-24 13:20:00,115.14,115.18,115.12,115.17,23516.0,92.6713,92.7035,92.6552,92.6955,23516.0
2016-08-24 13:25:00,115.18,115.22,115.14,115.14,19553.0,92.7035,92.7357,92.6713,92.6713,19553.0
2016-08-24 13:30:00,115.15,115.16,115.1,115.15,19461.0,92.6794,92.6874,92.6391,92.6794,19461.0
2016-08-24 13:35:00,115.14,115.15,115.11,115.12,19866.0,92.6713,92.6794,92.6472,92.6552,19866.0
2016-08-24 13:40:00,115.13,115.16,115.11,115.15,20547.0,92.6633,92.6874,92.6472,92.6794,20547.0
2016-08-24 13:45:00,115.14,115.19,115.13,115.18,21799.0,92.6713,92.7116,92.6633,92.7035,21799.0
2016-08-24 13:50:00,115.18,115.18,115.08,115.08,31788.0,92.7035,92.7035,92.6231,92.6231,31788.0
2016-08-24 13:55:00,115.08,115.12,115.07,115.11,22376.0,92.6231,92.6552,92.615,92.6472,22376.0
2016-08-24 14:00:00,115.11,115.11,115.03,115.03,31730.0,92.6472,92.6472,92.5828,92.5828,31730.0
2016-08-24 14:05:00,115.02,115.05,115.0,115.03,26013.0,92.5748,92.5989,92.5587,92.5828,26013.0
2016-08-24 14:10:00,115.03,115.03,115.0,115.01,20143.0,92.5828,92.5828,92.5587,92.5667,20143.0
2016-08-24 14:15:00,115.01,115.05,115.0,115.03,26232.0,92.5667,92.5989,92.5587,92.5828,26232.0
2016-08-24 14:20:00,115.04,115.04,114.99,115.02,27442.0,92.5909,92.5909,92.5506,92.5748,27442.0
2016-08-24 14:25:00,115.02,115.03,115.0,115.02,19019.0,92.5748,92.5828,92.5587,92.5748,19019.0
2016-08-24 14:30:00,115.01,115.01,114.97,115.0,19106.0,92.5667,92.5667,92.5345,92.5587,19106.0
2016-08-24 14:35:00,115.0,115.01,114.96,115.0,19136.0,92.5587,92.5667,92.5265,92.5587,19136.0
2016-08-24 14:40:00,115.0,115.03,114.99,115.0,23948.0,92.5587,92.5828,92.5506,92.5587,23948.0
2016-08-24 14:45:00,115.0,115.01,114.96,114.96,28807.0,92.5587,92.5667,92.5265,92.5265,28807.0
2016-08-24 14:50:00,114.96,115.01,114.96,114.98,20787.0,92.5265,92.5667,92.5265,92.5426,20787.0
2016-08-24 14:55:00,114.98,115.0,114.91,114.92,75762.0,92.5426,92.5587,92.4862,92.4943,75762.0
2016-08-24 15:00:00,114.91,114.93,114.88,114.89,72220.0,92.4862,92.5023,92.4621,92.4701,72220.0
2016-08-24 15:05:00,114.89,114.9,114.81,114.82,71020.0,92.4701,92.4782,92.4057,92.4138,71020.0
2016-08-24 15:10:00,114.84,114.86,114.8,114.82,30978.0,92.4299,92.446,92.3977,92.4138,30978.0
2016-08-24 15:15:00,114.82,114.87,114.81,114.83,36622.0,92.4138,92.454,92.4057,92.4218,36622.0
2016-08-24 15:20:00,114.82,114.83,114.8,114.8,42400.0,92.4138,92.4218,92.3977,92.3977,42400.0
2016-08-24 15:25:00,114.81,114.85,114.8,114.81,37869.0,92.4057,92.4379,92.3977,92.4057,37869.0
2016-08-24 15:30:00,114.81,114.85,114.78,114.84,43676.0,92.4057,92.4379,92.3816,92.4299,43676.0
2016-08-24 15:35:00,114.85,115.25,114.78,114.79,232808.0,92.4379,92.7599,92.3816,92.3896,232808.0
2016-08-24 15:40:00,114.79,114.82,114.75,114.78,109744.0,92.3896,92.4138,92.3574,92.3816,109744.0
2016-08-24 15:45:00,114.79,114.81,114.73,114.76,74731.0,92.3896,92.4057,92.3413,92.3655,74731.0
2016-08-24 15:50:00,114.76,114.81,114.75,114.8,80354.0,92.3655,92.4057,92.3574,92.3977,80354.0
2016-08-24 15:55:00,114.79,114.9,114.77,114.88,190728.0,92.3896,92.4782,92.3735,92.4621,190728.0
2016-08-25 09:30:00,115.1,115.23,114.88,114.97,208146.0,92.6391,92.7438,92.4621,92.5345,208146.0
2016-08-25 09:35:00,114.91,115.32,114.91,115.27,70350.0,92.4862,92.8162,92.4862,92.776,70350.0
2016-08-25 09:40:00,115.29,115.35,115.23,115.28,48452.0,92.7921,92.8404,92.7438,92.784,48452.0
2016-08-25 09:45:00,115.3,115.34,115.26,115.29,50559.0,92.8001,92.8323,92.7679,92.7921,50559.0
2016-08-25 09:50:00,115.29,115.32,115.25,115.31,64811.0,92.7921,92.8162,92.7599,92.8082,64811.0
2016-08-25 09:55:00,115.31,115.34,115.12,115.2,197355.0,92.8082,92.8323,92.6552,92.7196,197355.0
2016-08-25 10:00:00,115.21,115.39,115.18,115.39,146203.0,92.7277,92.8726,92.7035,92.8726,146203.0
2016-08-25 10:05:00,115.39,115.53,115.38,115.48,131309.0,92.8726,92.9852,92.8645,92.945,131309.0
2016-08-25 10:10:00,115.48,115.56,115.45,115.51,93381.0,92.945,93.0094,92.9208,92.9691,93381.0
2016-08-25 10:15:00,115.51,115.55,115.47,115.53,370792.0,92.9691,93.0013,92.9369,92.9852,370792.0
2016-08-25 10:20:00,115.52,115.57,115.48,115.54,158156.0,92.9772,93.0174,92.945,92.9933,158156.0
2016-08-25 10:25:00,115.53,115.54,115.46,115.47,93223.0,92.9852,92.9933,92.9289,92.9369,93223.0
2016-08-25 10:30:00,115.47,115.51,115.4,115.42,66520.0,92.9369,92.9691,92.8806,92.8967,66520.0
2016-08-25 10:35:00,115.42,115.51,115.36,115.46,87495.0,92.8967,92.9691,92.8484,92.9289,87495.0
2016-08-25 10:40:00,115.46,115.52,115.43,115.52,182719.0,92.9289,92.9772,92.9048,92.9772,182719.0
2016-08-25 10:45:00,115.52,115.56,115.43,115.51,108230.0,92.9772,93.0094,92.9048,92.9691,108230.0
2016-08-25 10:50:00,115.52,115.57,115.49,115.5,75679.0,92.9772,93.0174,92.953,92.9611,75679.0
2016-08-25 10:55:00,115.49,115.54,115.48,115.53,78462.0,92.953,92.9933,92.945,92.9852,78462.0
2016-08-25 11:00:00,115.54,115.64,115.53,115.6,179611.0,92.9933,93.0738,92.9852,93.0416,179611.0
2016-08-25 11:05:00,115.6,115.6,115.47,115.5,53708.0,93.0416,93.0416,92.9369,92.9611,53708.0
2016-08-25 11:10:00,115.5,115.55,115.46,115.53,42875.0,92.9611,93.0013,92.9289,92.9852,42875.0
2016-08-25 11:15:00,115.53,115.56,115.48,115.48,48081.0,92.9852,93.0094,92.945,92.945,48081.0
2016-08-25 11:20:00,115.48,115.52,115.46,115.48,40831.0,92.945,92.9772,92.9289,92.945,40831.0
2016-08-25 11:25:00,115.48,115.55,115.48,115.54,86170.0,92.945,93.0013,92.945,92.9933,86170.0
2016-08-25 11:30:00,115.54,115.54,115.5,115.52,292600.0,92.9933,92.9933,92.9611,92.9772,292600.0
2016-08-25 11:35:00,115.51,115.78,115.5,115.64,202432.0,92.9691,93.1865,92.9611,93.0738,202432.0
2016-08-25 11:40:00,115.64,115.72,115.63,115.72,92465.0,93.0738,93.1382,93.0657,93.1382,92465.0
2016-08-25 11:45:00,115.72,115.72,115.6,115.6,47442.0,93.1382,93.1382,93.0416,93.0416,47442.0
2016-08-25 11:50:00,115.6,115.63,115.51,115.52,60854.0,93.0416,93.0657,92.9691,92.9772,60854.0
2016-08-25 11:55:00,115.52,115.62,115.48,115.58,46081.0,92.9772,93.0577,92.945,93.0255,46081.0
2016-08-25 12:00:00,115.58,115.58,115.51,115.52,55849.0,93.0255,93.0255,92.9691,92.9772,55849.0
2016-08-25 12:05:00,115.53,115.55,115.47,115.47,30904.0,92.9852,93.0013,92.9369,92.9369,30904.0
2016-08-25 12:10:00,115.46,115.49,115.4,115.47,21515.0,92.9289,92.953,92.8806,92.9369,21515.0
2016-08-25 12:15:00,115.47,115.55,115.45,115.51,29679.0,92.9369,93.0013,92.9208,92.9691,29679.0
2016-08-25 12:20:00,115.5,115.59,115.5,115.56,38369.0,92.9611,93.0335,92.9611,93.0094,38369.0
2016-08-25 12:25:00,115.56,115.56,115.46,115.49,30145.0,93.0094,93.0094,92.9289,92.953,30145.0
2016-08-25 12:30:00,115.48,115.52,115.47,115.52,41875.0,92.945,92.9772,92.9369,92.9772,41875.0
2016-08-25 12:35:00,115.52,115.53,115.48,115.53,31420.0,92.9772,92.9852,92.945,92.9852,31420.0
2016-08-25 12:40:00,115.53,115.55,115.51,115.51,19261.0,92.9852,93.0013,92.9691,92.9691,19261.0
2016-08-25 12:45:00,115.51,115.55,115.51,115.54,30374.0,92.9691,93.0013,92.9691,92.9933,30374.0
2016-08-25 12:50:00,115.53,115.54,115.47,115.49,42638.0,92.9852,92.9933,92.9369,92.953,42638.0
2016-08-25 12:55:00,115.48,115.49,115.41,115.43,31237.0,92.945,92.953,92.8887,92.9048,31237.0
2016-08-25 13:00:00,115.44,115.49,115.44,115.47,28132.0,92.9128,92.953,92.9128,92.9369,28132.0
2016-08-25 13:05:00,115.46,115.49,115.4,115.47,24839.0,92.9289,92.953,92.8806,92.9369,24839.0
2016-08-25 13:10:00,115.48,115.49,115.44,115.46,24477.0,92.945,92.953,92.9128,92.9289,24477.0
2016-08-25 13:15:00,115.46,115.5,115.46,115.48,22284.0,92.9289,92.9611,92.9289,92.945,22284.0
2016-08-25 13:20:00,115.48,115.49,115.43,115.46,68209.0,92.945,92.953,92.9048,92.9289,68209.0
2016-08-25 13:25:00,115.47,115.5,115.45,115.45,34782.0,92.9369,92.9611,92.9208,92.9208,34782.0
2016-08-25 13:30:00,115.46,115.46,115.41,115.46,23679.0,92.9289,92.9289,92.8887,92.9289,23679.0
2016-08-25 13:35:00,115.46,115.46,115.31,115.36,45301.0,92.9289,92.9289,92.8082,92.8484,45301.0
2016-08-25 13:40:00,115.36,115.36,115.29,115.34,37473.0,92.8484,92.8484,92.7921,92.8323,37473.0
2016-08-25 13:45:00,115.35,115.39,115.25,115.25,52238.0,92.8404,92.8726,92.7599,92.7599,52238.0
2016-08-25 13:50:00,115.25,115.28,115.22,115.24,37191.0,92.7599,92.784,92.7357,92.7518,37191.0
2016-08-25 13:55:00,115.23,115.28,115.21,115.24,32721.0,92.7438,92.784,92.7277,92.7518,32721.0
2016-08-25 14:00:00,115.23,115.33,115.23,115.24,33122.0,92.7438,92.8243,92.7438,92.7518,33122.0
2016-08-25 14:05:00,115.24,115.25,115.14,115.17,50037.0,92.7518,92.7599,92.6713,92.6955,50037.0
2016-08-25 14:10:00,115.18,115.29,115.17,115.27,65761.0,92.7035,92.7921,92.6955,92.776,65761.0
2016-08-25 14:15:00,115.28,115.29,115.21,115.23,71586.0,92.784,92.7921,92.7277,92.7438,71586.0
2016-08-25 14:20:00,115.24,115.26,115.18,115.21,31010.0,92.7518,92.7679,92.7035,92.7277,31010.0
2016-08-25 14:25:00,115.22,115.25,115.17,115.18,48933.0,92.7357,92.7599,92.6955,92.7035,48933.0
2016-08-25 14:30:00,115.17,115.25,115.15,115.24,30494.0,92.6955,92.7599,92.6794,92.7518,30494.0
2016-08-25 14:35:00,115.24,115.29,115.22,115.28,48034.0,92.7518,92.7921,92.7357,92.784,48034.0
2016-08-25 14:40:00,115.29,115.53,115.29,115.53,70827.0,92.7921,92.9852,92.7921,92.9852,70827.0
2016-08-25 14:45:00,115.53,115.55,115.42,115.47,107004.0,92.9852,93.0013,92.8967,92.9369,107004.0
2016-08-25 14:50:00,115.47,115.49,115.37,115.37,58491.0,92.9369,92.953,92.8565,92.8565,58491.0
2016-08-25 14:55:00,115.37,115.5,115.37,115.48,56354.0,92.8565,92.9611,92.8565,92.945,56354.0
2016-08-25 15:00:00,115.48,115.49,115.44,115.49,44475.0,92.945,92.953,92.9128,92.953,44475.0
2016-08-25 15:05:00,115.48,115.55,115.46,115.54,71165.0,92.945,93.0013,92.9289,92.9933,71165.0
2016-08-25 15:10:00,115.54,115.54,115.48,115.49,53583.0,92.9933,92.9933,92.945,92.953,53583.0
2016-08-25 15:15:00,115.5,115.52,115.48,115.49,53777.0,92.9611,92.9772,92.945,92.953,53777.0
2016-08-25 15:20:00,115.5,115.6,115.49,115.57,80165.0,92.9611,93.0416,92.953,93.0174,80165.0
2016-08-25 15:25:00,115.57,115.69,115.56,115.61,74815.0,93.0174,93.114,93.0094,93.0496,74815.0
2016-08-25 15:30:00,115.62,115.62,115.57,115.58,118152.0,93.0577,93.0577,93.0174,93.0255,118152.0
2016-08-25 15:35:00,115.58,115.58,115.47,115.48,64046.0,93.0255,93.0255,92.9369,92.945,64046.0
2016-08-25 15:40:00,115.48,115.5,115.45,115.48,54314.0,92.945,92.9611,92.9208,92.945,54314.0
2016-08-25 15:45:00,115.47,115.49,115.43,115.45,100258.0,92.9369,92.953,92.9048,92.9208,100258.0
2016-08-25 15:50:00,115.44,115.49,115.39,115.49,114759.0,92.9128,92.953,92.8726,92.953,114759.0
2016-08-25 15:55:00,115.48,115.48,115.35,115.44,198860.0,92.945,92.945,92.8404,92.9128,198860.0
2016-08-26 09:30:00,115.63,115.72,115.44,115.51,89825.0,93.0657,93.1382,92.9128,92.9691,89825.0
2016-08-26 09:35:00,115.5,115.57,115.38,115.5,61691.0,92.9611,93.0174,92.8645,92.9611,61691.0
2016-08-26 09:40:00,115.51,115.55,115.39,115.45,58396.0,92.9691,93.0013,92.8726,92.9208,58396.0
2016-08-26 09:45:00,115.47,115.57,115.32,115.34,59200.0,92.9369,93.0174,92.8162,92.8323,59200.0
2016-08-26 09:50:00,115.34,115.39,115.29,115.38,71001.0,92.8323,92.8726,92.7921,92.8645,71001.0
2016-08-26 09:55:00,115.38,115.44,115.15,115.16,53662.0,92.8645,92.9128,92.6794,92.6874,53662.0
2016-08-26 10:00:00,115.16,115.26,114.83,115.1,114959.0,92.6874,92.7679,92.4218,92.6391,114959.0
2016-08-26 10:05:00,115.11,115.29,115.1,115.17,81302.0,92.6472,92.7921,92.6391,92.6955,81302.0
2016-08-26 10:10:00,115.16,115.19,115.0,115.19,56887.0,92.6874,92.7116,92.5587,92.7116,56887.0
2016-08-26 10:15:00,115.2,115.59,115.16,115.46,113951.0,92.7196,93.0335,92.6874,92.9289,113951.0
2016-08-26 10:20:00,115.44,115.53,115.27,115.34,58550.0,92.9128,92.9852,92.776,92.8323,58550.0
2016-08-26 10:25:00,115.36,115.39,115.29,115.34,46305.0,92.8484,92.8726,92.7921,92.8323,46305.0
2016-08-26 10:30:00,115.35,115.35,115.17,115.18,77857.0,92.8404,92.8404,92.6955,92.7035,77857.0
2016-08-26 10:35:00,115.16,115.46,115.16,115.44,63843.0,92.6874,92.9289,92.6874,92.9128,63843.0
2016-08-26 10:40:00,115.44,115.46,115.27,115.27,46278.0,92.9128,92.9289,92.776,92.776,46278.0
2016-08-26 10:45:00,115.27,115.27,115.22,115.26,42468.0,92.776,92.776,92.7357,92.7679,42468.0
2016-08-26 10:50:00,115.26,115.35,115.22,115.35,45275.0,92.7679,92.8404,92.7357,92.8404,45275.0
2016-08-26 10:55:00,115.34,115.37,115.29,115.34,43544.0,92.8323,92.8565,92.7921,92.8323,43544.0
2016-08-26 11:00:00,115.32,115.34,115.18,115.21,53348.0,92.8162,92.8323,92.7035,92.7277,53348.0
2016-08-26 11:05:00,115.21,115.25,115.17,115.19,54055.0,92.7277,92.7599,92.6955,92.7116,54055.0
2016-08-26 11:10:00,115.19,115.32,115.14,115.31,50783.0,92.7116,92.8162,92.6713,92.8082,50783.0
2016-08-26 11:15:00,115.31,115.37,115.29,115.34,39963.0,92.8082,92.8565,92.7921,92.8323,39963.0
2016-08-26 11:20:00,115.33,115.35,115.28,115.3,39618.0,92.8243,92.8404,92.784,92.8001,39618.0
2016-08-26 11:25:00,115.29,115.4,115.29,115.35,98055.0,92.7921,92.8806,92.7921,92.8404,98055.0
2016-08-26 11:30:00,115.35,115.35,115.3,115.31,41646.0,92.8404,92.8404,92.8001,92.8082,41646.0
2016-08-26 11:35:00,115.3,115.31,115.12,115.12,90660.0,92.8001,92.8082,92.6552,92.6552,90660.0
2016-08-26 11:40:00,115.12,115.12,114.93,115.0,100181.0,92.6552,92.6552,92.5023,92.5587,100181.0
2016-08-26 11:45:00,115.0,115.01,114.88,114.94,52570.0,92.5587,92.5667,92.4621,92.5104,52570.0
2016-08-26 11:50:00,114.94,114.95,114.6,114.74,81210.0,92.5104,92.5184,92.2367,92.3494,81210.0
2016-08-26 11:55:00,114.74,114.78,114.67,114.69,40667.0,92.3494,92.3816,92.2931,92.3092,40667.0
2016-08-26 12:00:00,114.69,114.69,114.54,114.64,61290.0,92.3092,92.3092,92.1884,92.2689,61290.0
2016-08-26 12:05:00,114.65,114.65,114.34,114.42,100095.0,92.277,92.277,92.0275,92.0918,100095.0
2016-08-26 12:10:00,114.42,114.43,114.21,114.27,85020.0,92.0918,92.0999,91.9228,91.9711,85020.0
2016-08-26 12:15:00,114.27,114.31,114.18,114.27,62279.0,91.9711,92.0033,91.8987,91.9711,62279.0
2016-08-26 12:20:00,114.25,114.37,114.25,114.32,47080.0,91.955,92.0516,91.955,92.0114,47080.0
2016-08-26 12:25:00,114.33,114.41,114.31,114.37,31474.0,92.0194,92.0838,92.0033,92.0516,31474.0
2016-08-26 12:30:00,114.38,114.52,114.36,114.5,59220.0,92.0596,92.1723,92.0436,92.1562,59220.0
2016-08-26 12:35:00,114.51,114.56,114.47,114.55,48951.0,92.1643,92.2045,92.1321,92.1965,48951.0
2016-08-26 12:40:00,114.55,114.71,114.54,114.7,67506.0,92.1965,92.3253,92.1884,92.3172,67506.0
2016-08-26 12:45:00,114.7,114.7,114.62,114.62,29232.0,92.3172,92.3172,92.2528,92.2528,29232.0
2016-08-26 12:50:00,114.63,114.63,114.56,114.57,35542.0,92.2609,92.2609,92.2045,92.2126,35542.0
2016-08-26 12:55:00,114.57,114.63,114.5,114.58,29969.0,92.2126,92.2609,92.1562,92.2206,29969.0
2016-08-26 13:00:00,114.58,114.62,114.56,114.61,67065.0,92.2206,92.2528,92.2045,92.2448,67065.0
2016-08-26 13:05:00,114.61,114.67,114.47,114.49,44552.0,92.2448,92.2931,92.1321,92.1482,44552.0
2016-08-26 13:10:00,114.48,114.56,114.46,114.5,33438.0,92.1401,92.2045,92.124,92.1562,33438.0
2016-08-26 13:15:00,114.5,114.54,114.42,114.5,34359.0,92.1562,92.1884,92.0918,92.1562,34359.0
2016-08-26 13:20:00,114.49,114.55,114.45,114.55,25962.0,92.1482,92.1965,92.116,92.1965,25962.0
2016-08-26 13:25:00,114.54,114.56,114.49,114.5,26294.0,92.1884,92.2045,92.1482,92.1562,26294.0
2016-08-26 13:30:00,114.49,114.58,114.48,114.55,40671.0,92.1482,92.2206,92.1401,92.1965,40671.0
2016-08-26 13:35:00,114.55,114.56,114.45,114.46,25609.0,92.1965,92.2045,92.116,92.124,25609.0
2016-08-26 13:40:00,114.45,114.49,114.43,114.43,24834.0,92.116,92.1482,92.0999,92.0999,24834.0
2016-08-26 13:45:00,114.43,114.48,114.35,114.35,43096.0,92.0999,92.1401,92.0355,92.0355,43096.0
2016-08-26 13:50:00,114.35,114.37,114.21,114.22,54347.0,92.0355,92.0516,91.9228,91.9309,54347.0
2016-08-26 13:55:00,114.22,114.3,114.17,114.23,52367.0,91.9309,91.9953,91.8906,91.9389,52367.0
2016-08-26 14:00:00,114.23,114.23,114.16,114.19,49456.0,91.9389,91.9389,91.8826,91.9067,49456.0
2016-08-26 14:05:00,114.19,114.34,114.17,114.34,53066.0,91.9067,92.0275,91.8906,92.0275,53066.0
2016-08-26 14:10:00,114.34,114.42,114.17,114.2,51403.0,92.0275,92.0918,91.8906,91.9148,51403.0
2016-08-26 14:15:00,114.2,114.21,114.01,114.12,65336.0,91.9148,91.9228,91.7619,91.8504,65336.0
2016-08-26 14:20:00,114.12,114.13,113.96,114.03,82203.0,91.8504,91.8584,91.7216,91.7779,82203.0
2016-08-26 14:25:00,114.03,114.13,114.01,114.03,73166.0,91.7779,91.8584,91.7619,91.7779,73166.0
2016-08-26 14:30:00,114.02,114.1,113.99,114.09,48437.0,91.7699,91.8343,91.7458,91.8262,48437.0
2016-08-26 14:35:00,114.09,114.25,114.08,114.21,39363.0,91.8262,91.955,91.8182,91.9228,39363.0
2016-08-26 14:40:00,114.21,114.31,114.19,114.26,34105.0,91.9228,92.0033,91.9067,91.9631,34105.0
2016-08-26 14:45:00,114.27,114.29,114.17,114.25,41672.0,91.9711,91.9872,91.8906,91.955,41672.0
2016-08-26 14:50:00,114.25,114.29,114.19,114.29,31638.0,91.955,91.9872,91.9067,91.9872,31638.0
2016-08-26 14:55:00,114.28,114.33,114.26,114.28,32487.0,91.9792,92.0194,91.9631,91.9792,32487.0
2016-08-26 15:00:00,114.28,114.33,114.2,114.25,37777.0,91.9792,92.0194,91.9148,91.955,37777.0
2016-08-26 15:05:00,114.24,114.39,114.24,114.34,45508.0,91.947,92.0677,91.947,92.0275,45508.0
2016-08-26 15:10:00,114.35,114.44,114.3,114.43,40671.0,92.0355,92.1079,91.9953,92.0999,40671.0
2016-08-26 15:15:00,114.42,114.5,114.41,114.45,45502.0,92.0918,92.1562,92.0838,92.116,45502.0
2016-08-26 15:20:00,114.46,114.48,114.38,114.46,44398.0,92.124,92.1401,92.0596,92.124,44398.0
2016-08-26 15:25:00,114.47,114.62,114.46,114.52,58764.0,92.1321,92.2528,92.124,92.1723,58764.0
2016-08-26 15:30:00,114.52,114.64,114.51,114.55,50011.0,92.1723,92.2689,92.1643,92.1965,50011.0
2016-08-26 15:35:00,114.56,114.56,114.45,114.51,66182.0,92.2045,92.2045,92.116,92.1643,66182.0
2016-08-26 15:40:00,114.51,114.58,114.43,114.45,70852.0,92.1643,92.2206,92.0999,92.116,70852.0
2016-08-26 15:45:00,114.45,114.48,114.4,114.42,70078.0,92.116,92.1401,92.0757,92.0918,70078.0
2016-08-26 15:50:00,114.43,114.52,114.36,114.37,83646.0,92.0999,92.1723,92.0436,92.0516,83646.0
2016-08-26 15:55:00,114.37,114.5,114.36,114.47,169567.0,92.0516,92.1562,92.0436,92.1321,169567.0
2016-08-29 09:30:00,114.6,114.97,114.5,114.84,155960.0,92.2367,92.5345,92.1562,92.4299,155960.0
2016-08-29 09:35:00,114.79,115.27,114.79,115.08,112074.0,92.3896,92.776,92.3896,92.6231,112074.0
2016-08-29 09:40:00,115.05,115.07,114.75,114.8,67659.0,92.5989,92.615,92.3574,92.3977,67659.0
2016-08-29 09:45:00,114.81,114.95,114.79,114.86,69774.0,92.4057,92.5184,92.3896,92.446,69774.0
2016-08-29 09:50:00,114.84,114.93,114.81,114.9,68280.0,92.4299,92.5023,92.4057,92.4782,68280.0
2016-08-29 09:55:00,114.89,114.94,114.81,114.81,58372.0,92.4701,92.5104,92.4057,92.4057,58372.0
2016-08-29 10:00:00,114.82,115.0,114.78,115.0,58013.0,92.4138,92.5587,92.3816,92.5587,58013.0
2016-08-29 10:05:00,115.0,115.11,114.97,115.05,64127.0,92.5587,92.6472,92.5345,92.5989,64127.0
2016-08-29 10:10:00,115.04,115.06,114.92,114.98,58867.0,92.5909,92.607,92.4943,92.5426,58867.0
2016-08-29 10:15:00,114.97,115.04,114.92,114.96,63809.0,92.5345,92.5909,92.4943,92.5265,63809.0
2016-08-29 10:20:00,114.93,114.97,114.84,114.84,53473.0,92.5023,92.5345,92.4299,92.4299,53473.0
2016-08-29 10:25:00,114.85,115.07,114.85,115.01,71967.0,92.4379,92.615,92.4379,92.5667,71967.0
2016-08-29 10:30:00,115.01,115.17,114.94,115.17,142821.0,92.5667,92.6955,92.5104,92.6955,142821.0
2016-08-29 10:35:00,115.17,115.18,115.07,115.16,57348.0,92.6955,92.7035,92.615,92.6874,57348.0
2016-08-29 10:40:00,115.16,115.27,115.15,115.24,70352.0,92.6874,92.776,92.6794,92.7518,70352.0
2016-08-29 10:45:00,115.24,115.33,115.24,115.33,67969.0,92.7518,92.8243,92.7518,92.8243,67969.0
2016-08-29 10:50:00,115.33,115.39,115.23,115.24,59926.0,92.8243,92.8726,92.7438,92.7518,59926.0
2016-08-29 10:55:00,115.24,115.31,115.23,115.26,47759.0,92.7518,92.8082,92.7438,92.7679,47759.0
2016-08-29 11:00:00,115.27,115.32,115.23,115.3,40901.0,92.776,92.8162,92.7438,92.8001,40901.0
2016-08-29 11:05:00,115.3,115.36,115.28,115.36,49688.0,92.8001,92.8484,92.784,92.8484,49688.0
2016-08-29 11:10:00,115.35,115.47,115.33,115.47,78153.0,92.8404,92.9369,92.8243,92.9369,78153.0
2016-08-29 11:15:00,115.46,115.6,115.45,115.53,98996.0,92.9289,93.0416,92.9208,92.9852,98996.0
2016-08-29 11:20:00,115.53,115.63,115.51,115.52,62294.0,92.9852,93.0657,92.9691,92.9772,62294.0
2016-08-29 11:25:00,115.52,115.58,115.51,115.52,36707.0,92.9772,93.0255,92.9691,92.9772,36707.0
2016-08-29 11:30:00,115.53,115.57,115.43,115.52,59162.0,92.9852,93.0174,92.9048,92.9772,59162.0
2016-08-29 11:35:00,115.52,115.53,115.48,115.51,43105.0,92.9772,92.9852,92.945,92.9691,43105.0
2016-08-29 11:40:00,115.51,115.6,115.49,115.56,56595.0,92.9691,93.0416,92.953,93.0094,56595.0
2016-08-29 11:45:00,115.56,115.65,115.56,115.64,38209.0,93.0094,93.0818,93.0094,93.0738,38209.0
2016-08-29 11:50:00,115.64,115.65,115.5,115.53,61419.0,93.0738,93.0818,92.9611,92.9852,61419.0
2016-08-29 11:55:00,115.52,115.59,115.51,115.57,63932.0,92.9772,93.0335,92.9691,93.0174,63932.0
2016-08-29 12:00:00,115.57,115.63,115.56,115.62,34871.0,93.0174,93.0657,93.0094,93.0577,34871.0
2016-08-29 12:05:00,115.6,115.64,115.58,115.62,46481.0,93.0416,93.0738,93.0255,93.0577,46481.0
2016-08-29 12:10:00,115.62,115.64,115.54,115.55,41289.0,93.0577,93.0738,92.9933,93.0013,41289.0
2016-08-29 12:15:00,115.55,115.55,115.48,115.49,33858.0,93.0013,93.0013,92.945,92.953,33858.0
2016-08-29 12:20:00,115.49,115.53,115.41,115.48,45054.0,92.953,92.9852,92.8887,92.945,45054.0
2016-08-29 12:25:00,115.48,115.51,115.43,115.44,30352.0,92.945,92.9691,92.9048,92.9128,30352.0
2016-08-29 12:30:00,115.45,115.45,115.4,115.4,21398.0,92.9208,92.9208,92.8806,92.8806,21398.0
2016-08-29 12:35:00,115.41,115.44,115.35,115.36,35504.0,92.8887,92.9128,92.8404,92.8484,35504.0
2016-08-29 12:40:00,115.36,115.47,115.34,115.47,50411.0,92.8484,92.9369,92.8323,92.9369,50411.0
2016-08-29 12:45:00,115.48,115.51,115.41,115.41,47541.0,92.945,92.9691,92.8887,92.8887,47541.0
2016-08-29 12:50:00,115.4,115.43,115.39,115.4,58824.0,92.8806,92.9048,92.8726,92.8806,58824.0
2016-08-29 12:55:00,115.4,115.47,115.4,115.45,29030.0,92.8806,92.9369,92.8806,92.9208,29030.0
2016-08-29 13:00:00,115.46,115.49,115.45,115.45,26684.0,92.9289,92.953,92.9208,92.9208,26684.0
2016-08-29 13:05:00,115.46,115.5,115.43,115.49,40061.0,92.9289,92.9611,92.9048,92.953,40061.0
2016-08-29 13:10:00,115.5,115.51,115.46,115.5,30032.0,92.9611,92.9691,92.9289,92.9611,30032.0
2016-08-29 13:15:00,115.49,115.5,115.45,115.48,39379.0,92.953,92.9611,92.9208,92.945,39379.0
2016-08-29 13:20:00,115.48,115.5,115.47,115.48,32887.0,92.945,92.9611,92.9369,92.945,32887.0
2016-08-29 13:25:00,115.48,115.52,115.47,115.47,34833.0,92.945,92.9772,92.9369,92.9369,34833.0
2016-08-29 13:30:00,115.48,115.5,115.42,115.42,19219.0,92.945,92.9611,92.8967,92.8967,19219.0
2016-08-29 13:35:00,115.42,115.44,115.39,115.41,38346.0,92.8967,92.9128,92.8726,92.8887,38346.0
2016-08-29 13:40:00,115.41,115.43,115.39,115.42,29802.0,92.8887,92.9048,92.8726,92.8967,29802.0
2016-08-29 13:45:00,115.43,115.46,115.4,115.44,36092.0,92.9048,92.9289,92.8806,92.9128,36092.0
2016-08-29 13:50:00,115.45,115.51,115.45,115.5,38831.0,92.9208,92.9691,92.9208,92.9611,38831.0
2016-08-29 13:55:00,115.5,115.52,115.47,115.52,31582.0,92.9611,92.9772,92.9369,92.9772,31582.0
2016-08-29 14:00:00,115.51,115.55,115.47,115.47,29829.0,92.9691,93.0013,92.9369,92.9369,29829.0
2016-08-29 14:05:00,115.47,115.47,115.4,115.42,39611.0,92.9369,92.9369,92.8806,92.8967,39611.0
2016-08-29 14:10:00,115.42,115.45,115.4,115.4,24958.0,92.8967,92.9208,92.8806,92.8806,24958.0
2016-08-29 14:15:00,115.41,115.41,115.29,115.3,39113.0,92.8887,92.8887,92.7921,92.8001,39113.0
2016-08-29 14:20:00,115.31,115.34,115.28,115.28,26205.0,92.8082,92.8323,92.784,92.784,26205.0
2016-08-29 14:25:00,115.28,115.3,115.24,115.3,38961.0,92.784,92.8001,92.7518,92.8001,38961.0
2016-08-29 14:30:00,115.29,115.32,115.24,115.29,39207.0,92.7921,92.8162,92.7518,92.7921,39207.0
2016-08-29 14:35:00,115.29,115.35,115.28,115.31,28982.0,92.7921,92.8404,92.784,92.8082,28982.0
2016-08-29 14:40:00,115.31,115.39,115.31,115.35,29271.0,92.8082,92.8726,92.8082,92.8404,29271.0
2016-08-29 14:45:00,115.35,115.35,115.29,115.32,20336.0,92.8404,92.8404,92.7921,92.8162,20336.0
2016-08-29 14:50:00,115.32,115.36,115.32,115.32,26601.0,92.8162,92.8484,92.8162,92.8162,26601.0
2016-08-29 14:55:00,115.32,115.37,115.32,115.37,25179.0,92.8162,92.8565,92.8162,92.8565,25179.0
2016-08-29 15:00:00,115.37,115.38,115.3,115.33,48061.0,92.8565,92.8645,92.8001,92.8243,48061.0
2016-08-29 15:05:00,115.34,115.38,115.3,115.38,31615.0,92.8323,92.8645,92.8001,92.8645,31615.0
2016-08-29 15:10:00,115.37,115.42,115.35,115.36,48197.0,92.8565,92.8967,92.8404,92.8484,48197.0
2016-08-29 15:15:00,115.35,115.4,115.34,115.39,29551.0,92.8404,92.8806,92.8323,92.8726,29551.0
2016-08-29 15:20:00,115.39,115.46,115.39,115.4,47303.0,92.8726,92.9289,92.8726,92.8806,47303.0
2016-08-29 15:25:00,115.39,115.46,115.37,115.45,44871.0,92.8726,92.9289,92.8565,92.9208,44871.0
2016-08-29 15:30:00,115.44,115.45,115.39,115.4,42626.0,92.9128,92.9208,92.8726,92.8806,42626.0
2016-08-29 15:35:00,115.41,115.49,115.4,115.49,54678.0,92.8887,92.953,92.8806,92.953,54678.0
2016-08-29 15:40:00,115.49,115.51,115.41,115.41,66353.0,92.953,92.9691,92.8887,92.8887,66353.0
2016-08-29 15:45:00,115.42,115.47,115.41,115.46,66757.0,92.8967,92.9369,92.8887,92.9289,66757.0
2016-08-29 15:50:00,115.47,115.47,115.38,115.39,109315.0,92.9369,92.9369,92.8645,92.8726,109315.0
2016-08-29 15:55:00,115.4,115.48,115.39,115.42,211830.0,92.8806,92.945,92.8726,92.8967,211830.0
2016-08-30 09:30:00,115.49,115.87,115.3,115.38,248486.0,93.6702,93.9784,93.5161,93.581,248486.0
2016-08-30 09:35:00,115.4,115.59,115.27,115.46,148650.0,93.5972,93.7513,93.4917,93.6458,148650.0
2016-08-30 09:40:00,115.46,115.54,115.25,115.36,92605.0,93.6458,93.7107,93.4755,93.5647,92605.0
2016-08-30 09:45:00,115.33,115.33,115.01,115.17,71547.0,93.5404,93.5404,93.2809,93.4106,71547.0
2016-08-30 09:50:00,115.13,115.16,114.8,114.9,91737.0,93.3782,93.4025,93.1105,93.1916,91737.0
2016-08-30 09:55:00,114.89,114.93,114.8,114.88,57763.0,93.1835,93.216,93.1105,93.1754,57763.0
2016-08-30 10:00:00,114.88,114.9,114.65,114.87,83133.0,93.1754,93.1916,92.9889,93.1673,83133.0
2016-08-30 10:05:00,114.86,114.88,114.67,114.74,44692.0,93.1592,93.1754,93.0051,93.0619,44692.0
2016-08-30 10:10:00,114.74,114.78,114.64,114.75,62058.0,93.0619,93.0943,92.9808,93.07,62058.0
2016-08-30 10:15:00,114.76,114.84,114.72,114.75,34809.0,93.0781,93.143,93.0457,93.07,34809.0
2016-08-30 10:20:00,114.76,114.77,114.6,114.63,56215.0,93.0781,93.0862,92.9483,92.9727,56215.0
2016-08-30 10:25:00,114.63,114.72,114.6,114.68,33632.0,92.9727,93.0457,92.9483,93.0132,33632.0
2016-08-30 10:30:00,114.69,114.72,114.63,114.67,55282.0,93.0213,93.0457,92.9727,93.0051,55282.0
2016-08-30 10:35:00,114.66,114.78,114.66,114.77,54495.0,92.997,93.0943,92.997,93.0862,54495.0
2016-08-30 10:40:00,114.76,114.77,114.66,114.73,61861.0,93.0781,93.0862,92.997,93.0538,61861.0
2016-08-30 10:45:00,114.73,114.84,114.72,114.72,73865.0,93.0538,93.143,93.0457,93.0457,73865.0
2016-08-30 10:50:00,114.72,114.81,114.69,114.7,48151.0,93.0457,93.1186,93.0213,93.0294,48151.0
2016-08-30 10:55:00,114.69,114.83,114.66,114.79,77040.0,93.0213,93.1349,92.997,93.1024,77040.0
2016-08-30 11:00:00,114.79,114.83,114.71,114.82,37971.0,93.1024,93.1349,93.0375,93.1268,37971.0
2016-08-30 11:05:00,114.83,114.84,114.75,114.77,37371.0,93.1349,93.143,93.07,93.0862,37371.0
2016-08-30 11:10:00,114.76,114.87,114.73,114.75,62108.0,93.0781,93.1673,93.0538,93.07,62108.0
2016-08-30 11:15:00,114.76,114.83,114.74,114.82,36847.0,93.0781,93.1349,93.0619,93.1268,36847.0
2016-08-30 11:20:00,114.83,114.91,114.8,114.9,91212.0,93.1349,93.1998,93.1105,93.1916,91212.0
2016-08-30 11:25:00,114.89,114.93,114.85,114.92,31017.0,93.1835,93.216,93.1511,93.2079,31017.0
2016-08-30 11:30:00,114.92,114.93,114.87,114.9,28743.0,93.2079,93.216,93.1673,93.1916,28743.0
2016-08-30 11:35:00,114.89,114.95,114.82,114.94,26039.0,93.1835,93.2322,93.1268,93.2241,26039.0
2016-08-30 11:40:00,114.94,114.94,114.83,114.83,18688.0,93.2241,93.2241,93.1349,93.1349,18688.0
2016-08-30 11:45:00,114.83,114.97,114.83,114.97,26219.0,93.1349,93.2484,93.1349,93.2484,26219.0
2016-08-30 11:50:00,114.96,115.0,114.95,114.95,38739.0,93.2403,93.2727,93.2322,93.2322,38739.0
2016-08-30 11:55:00,114.95,114.95,114.83,114.84,42223.0,93.2322,93.2322,93.1349,93.143,42223.0
2016-08-30 12:00:00,114.85,114.97,114.85,114.93,21314.0,93.1511,93.2484,93.1511,93.216,21314.0
2016-08-30 12:05:00,114.92,114.93,114.88,114.9,33153.0,93.2079,93.216,93.1754,93.1916,33153.0
2016-08-30 12:10:00,114.9,114.9,114.85,114.88,29074.0,93.1916,93.1916,93.1511,93.1754,29074.0
2016-08-30 12:15:00,114.87,114.99,114.86,114.99,23973.0,93.1673,93.2646,93.1592,93.2646,23973.0
2016-08-30 12:20:00,114.99,115.03,114.96,114.98,67991.0,93.2646,93.2971,93.2403,93.2565,67991.0
2016-08-30 12:25:00,114.98,115.08,114.97,115.07,30087.0,93.2565,93.3376,93.2484,93.3295,30087.0
2016-08-30 12:30:00,115.06,115.09,115.03,115.03,44331.0,93.3214,93.3457,93.2971,93.2971,44331.0
2016-08-30 12:35:00,115.04,115.13,115.02,115.12,28027.0,93.3052,93.3782,93.289,93.3701,28027.0
2016-08-30 12:40:00,115.12,115.16,115.08,115.09,34774.0,93.3701,93.4025,93.3376,93.3457,34774.0
2016-08-30 12:45:00,115.09,115.1,115.07,115.1,29873.0,93.3457,93.3539,93.3295,93.3539,29873.0
2016-08-30 12:50:00,115.08,115.13,115.06,115.11,24841.0,93.3376,93.3782,93.3214,93.362,24841.0
2016-08-30 12:55:00,115.12,115.17,115.1,115.12,27794.0,93.3701,93.4106,93.3539,93.3701,27794.0
2016-08-30 13:00:00,115.12,115.16,115.09,115.12,32825.0,93.3701,93.4025,93.3457,93.3701,32825.0
2016-08-30 13:05:00,115.12,115.21,115.09,115.18,37640.0,93.3701,93.4431,93.3457,93.4187,37640.0
2016-08-30 13:10:00,115.18,115.23,115.16,115.23,22353.0,93.4187,93.4593,93.4025,93.4593,22353.0
2016-08-30 13:15:00,115.23,115.24,115.19,115.23,27590.0,93.4593,93.4674,93.4269,93.4593,27590.0
2016-08-30 13:20:00,115.23,115.27,115.23,115.25,19243.0,93.4593,93.4917,93.4593,93.4755,19243.0
2016-08-30 13:25:00,115.25,115.28,115.24,115.27,31438.0,93.4755,93.4998,93.4674,93.4917,31438.0
2016-08-30 13:30:00,115.27,115.31,115.26,115.28,27319.0,93.4917,93.5242,93.4836,93.4998,27319.0
2016-08-30 13:35:00,115.29,115.35,115.27,115.35,22334.0,93.508,93.5566,93.4917,93.5566,22334.0
2016-08-30 13:40:00,115.35,115.38,115.34,115.35,63854.0,93.5566,93.581,93.5485,93.5566,63854.0
2016-08-30 13:45:00,115.35,115.36,115.27,115.36,26621.0,93.5566,93.5647,93.4917,93.5647,26621.0
2016-08-30 13:50:00,115.35,115.42,115.35,115.4,24844.0,93.5566,93.6134,93.5566,93.5972,24844.0
2016-08-30 13:55:00,115.41,115.46,115.38,115.39,46755.0,93.6053,93.6458,93.581,93.5891,46755.0
2016-08-30 14:00:00,115.38,115.43,115.37,115.42,38029.0,93.581,93.6215,93.5728,93.6134,38029.0
2016-08-30 14:05:00,115.42,115.42,115.37,115.37,24504.0,93.6134,93.6134,93.5728,93.5728,24504.0
2016-08-30 14:10:00,115.38,115.47,115.38,115.44,39497.0,93.581,93.654,93.581,93.6296,39497.0
2016-08-30 14:15:00,115.43,115.44,115.37,115.4,35630.0,93.6215,93.6296,93.5728,93.5972,35630.0
2016-08-30 14:20:00,115.4,115.46,115.38,115.45,19993.0,93.5972,93.6458,93.581,93.6377,19993.0
2016-08-30 14:25:00,115.45,115.45,115.37,115.38,29407.0,93.6377,93.6377,93.5728,93.581,29407.0
2016-08-30 14:30:00,115.38,115.42,115.33,115.4,52921.0,93.581,93.6134,93.5404,93.5972,52921.0
2016-08-30 14:35:00,115.4,115.45,115.37,115.42,32603.0,93.5972,93.6377,93.5728,93.6134,32603.0
2016-08-30 14:40:00,115.41,115.43,115.39,115.42,29035.0,93.6053,93.6215,93.5891,93.6134,29035.0
2016-08-30 14:45:00,115.42,115.43,115.36,115.38,23117.0,93.6134,93.6215,93.5647,93.581,23117.0
2016-08-30 14:50:00,115.37,115.43,115.37,115.42,18135.0,93.5728,93.6215,93.5728,93.6134,18135.0
2016-08-30 14:55:00,115.42,115.45,115.4,115.42,22498.0,93.6134,93.6377,93.5972,93.6134,22498.0
2016-08-30 15:00:00,115.43,115.45,115.38,115.44,31341.0,93.6215,93.6377,93.581,93.6296,31341.0
2016-08-30 15:05:00,115.44,115.49,115.42,115.47,43275.0,93.6296,93.6702,93.6134,93.654,43275.0
2016-08-30 15:10:00,115.46,115.5,115.44,115.5,31921.0,93.6458,93.6783,93.6296,93.6783,31921.0
2016-08-30 15:15:00,115.48,115.49,115.46,115.48,30179.0,93.6621,93.6702,93.6458,93.6621,30179.0
2016-08-30 15:20:00,115.49,115.51,115.46,115.51,48479.0,93.6702,93.6864,93.6458,93.6864,48479.0
2016-08-30 15:25:00,115.5,115.57,115.5,115.52,44249.0,93.6783,93.7351,93.6783,93.6945,44249.0
2016-08-30 15:30:00,115.52,115.53,115.48,115.52,53789.0,93.6945,93.7026,93.6621,93.6945,53789.0
2016-08-30 15:35:00,115.52,115.54,115.51,115.54,41474.0,93.6945,93.7107,93.6864,93.7107,41474.0
2016-08-30 15:40:00,115.54,115.54,115.46,115.47,83184.0,93.7107,93.7107,93.6458,93.654,83184.0
2016-08-30 15:45:00,115.46,115.47,115.4,115.42,84211.0,93.6458,93.654,93.5972,93.6134,84211.0
2016-08-30 15:50:00,115.41,115.42,115.37,115.37,65487.0,93.6053,93.6134,93.5728,93.5728,65487.0
2016-08-30 15:55:00,115.38,115.39,115.32,115.37,200205.0,93.581,93.5891,93.5323,93.5728,200205.0
2016-08-31 09:30:00,115.51,115.74,115.2,115.69,112946.0,93.6864,93.8729,93.435,93.8324,112946.0
2016-08-31 09:35:00,115.67,115.8,115.53,115.59,67410.0,93.8162,93.9216,93.7026,93.7513,67410.0
2016-08-31 09:40:00,115.6,115.72,115.57,115.63,45326.0,93.7594,93.8567,93.7351,93.7837,45326.0
2016-08-31 09:45:00,115.65,115.74,115.6,115.67,68329.0,93.7999,93.8729,93.7594,93.8162,68329.0
2016-08-31 09:50:00,115.67,115.68,115.5,115.65,42522.0,93.8162,93.8243,93.6783,93.7999,42522.0
2016-08-31 09:55:00,115.66,115.75,115.62,115.65,37485.0,93.8081,93.8811,93.7756,93.7999,37485.0
2016-08-31 10:00:00,115.64,115.75,115.57,115.68,45104.0,93.7918,93.8811,93.7351,93.8243,45104.0
2016-08-31 10:05:00,115.7,115.73,115.65,115.7,36430.0,93.8405,93.8648,93.7999,93.8405,36430.0
2016-08-31 10:10:00,115.7,115.78,115.58,115.7,50266.0,93.8405,93.9054,93.7432,93.8405,50266.0
2016-08-31 10:15:00,115.69,115.79,115.64,115.75,36339.0,93.8324,93.9135,93.7918,93.8811,36339.0
2016-08-31 10:20:00,115.76,116.0,115.75,115.99,81891.0,93.8892,94.0838,93.8811,94.0757,81891.0
2016-08-31 10:25:00,115.99,116.0,115.87,115.91,42011.0,94.0757,94.0838,93.9784,94.0108,42011.0
2016-08-31 10:30:00,115.9,115.9,115.68,115.68,48504.0,94.0027,94.0027,93.8243,93.8243,48504.0
2016-08-31 10:35:00,115.67,115.8,115.62,115.78,36747.0,93.8162,93.9216,93.7756,93.9054,36747.0
2016-08-31 10:40:00,115.79,115.8,115.73,115.79,43804.0,93.9135,93.9216,93.8648,93.9135,43804.0
2016-08-31 10:45:00,115.79,115.84,115.7,115.75,49219.0,93.9135,93.954,93.8405,93.8811,49219.0
2016-08-31 10:50:00,115.75,115.77,115.61,115.61,28287.0,93.8811,93.8973,93.7675,93.7675,28287.0
2016-08-31 10:55:00,115.6,115.66,115.54,115.58,30532.0,93.7594,93.8081,93.7107,93.7432,30532.0
2016-08-31 11:00:00,115.57,115.67,115.54,115.61,31442.0,93.7351,93.8162,93.7107,93.7675,31442.0
2016-08-31 11:05:00,115.61,115.7,115.53,115.68,28764.0,93.7675,93.8405,93.7026,93.8243,28764.0
2016-08-31 11:10:00,115.67,115.76,115.65,115.75,39105.0,93.8162,93.8892,93.7999,93.8811,39105.0
2016-08-31 11:15:00,115.74,115.74,115.64,115.66,43644.0,93.8729,93.8729,93.7918,93.8081,43644.0
2016-08-31 11:20:00,115.65,115.72,115.62,115.69,28405.0,93.7999,93.8567,93.7756,93.8324,28405.0
2016-08-31 11:25:00,115.69,115.72,115.65,115.7,39300.0,93.8324,93.8567,93.7999,93.8405,39300.0
2016-08-31 11:30:00,115.69,115.73,115.67,115.67,21191.0,93.8324,93.8648,93.8162,93.8162,21191.0
2016-08-31 11:35:00,115.66,115.79,115.65,115.75,36368.0,93.8081,93.9135,93.7999,93.8811,36368.0
2016-08-31 11:40:00,115.75,115.77,115.68,115.75,40574.0,93.8811,93.8973,93.8243,93.8811,40574.0
2016-08-31 11:45:00,115.75,115.84,115.74,115.79,26109.0,93.8811,93.954,93.8729,93.9135,26109.0
2016-08-31 11:50:00,115.8,115.84,115.76,115.83,34834.0,93.9216,93.954,93.8892,93.9459,34834.0
2016-08-31 11:55:00,115.82,115.84,115.79,115.82,28078.0,93.9378,93.954,93.9135,93.9378,28078.0
2016-08-31 12:00:00,115.81,115.81,115.71,115.74,33081.0,93.9297,93.9297,93.8486,93.8729,33081.0
2016-08-31 12:05:00,115.73,115.82,115.71,115.76,28904.0,93.8648,93.9378,93.8486,93.8892,28904.0
2016-08-31 12:10:00,115.75,115.78,115.69,115.69,29320.0,93.8811,93.9054,93.8324,93.8324,29320.0
2016-08-31 12:15:00,115.67,115.67,115.58,115.62,25882.0,93.8162,93.8162,93.7432,93.7756,25882.0
2016-08-31 12:20:00,115.6,115.63,115.55,115.6,21293.0,93.7594,93.7837,93.7188,93.7594,21293.0
2016-08-31 12:25:00,115.61,115.66,115.57,115.63,20296.0,93.7675,93.8081,93.7351,93.7837,20296.0
2016-08-31 12:30:00,115.63,115.63,115.48,115.58,27519.0,93.7837,93.7837,93.6621,93.7432,27519.0
2016-08-31 12:35:00,115.58,115.68,115.58,115.65,29736.0,93.7432,93.8243,93.7432,93.7999,29736.0
2016-08-31 12:40:00,115.66,115.68,115.61,115.65,35746.0,93.8081,93.8243,93.7675,93.7999,35746.0
2016-08-31 12:45:00,115.64,115.67,115.6,115.6,24344.0,93.7918,93.8162,93.7594,93.7594,24344.0
2016-08-31 12:50:00,115.6,115.63,115.53,115.55,30927.0,93.7594,93.7837,93.7026,93.7188,30927.0
2016-08-31 12:55:00,115.56,115.59,115.51,115.53,39336.0,93.7269,93.7513,93.6864,93.7026,39336.0
2016-08-31 13:00:00,115.53,115.54,115.49,115.53,34427.0,93.7026,93.7107,93.6702,93.7026,34427.0
2016-08-31 13:05:00,115.52,115.61,115.5,115.59,42006.0,93.6945,93.7675,93.6783,93.7513,42006.0
2016-08-31 13:10:00,115.59,115.64,115.58,115.61,62305.0,93.7513,93.7918,93.7432,93.7675,62305.0
2016-08-31 13:15:00,115.6,115.68,115.59,115.67,33532.0,93.7594,93.8243,93.7513,93.8162,33532.0
2016-08-31 13:20:00,115.68,115.74,115.67,115.73,32296.0,93.8243,93.8729,93.8162,93.8648,32296.0
2016-08-31 13:25:00,115.73,115.74,115.69,115.71,21242.0,93.8648,93.8729,93.8324,93.8486,21242.0
2016-08-31 13:30:00,115.7,115.72,115.67,115.68,12842.0,93.8405,93.8567,93.8162,93.8243,12842.0
2016-08-31 13:35:00,115.68,115.7,115.66,115.69,23690.0,93.8243,93.8405,93.8081,93.8324,23690.0
2016-08-31 13:40:00,115.7,115.76,115.68,115.71,22135.0,93.8405,93.8892,93.8243,93.8486,22135.0
2016-08-31 13:45:00,115.72,115.72,115.64,115.66,29252.0,93.8567,93.8567,93.7918,93.8081,29252.0
2016-08-31 13:50:00,115.65,115.73,115.65,115.73,29816.0,93.7999,93.8648,93.7999,93.8648,29816.0
2016-08-31 13:55:00,115.74,115.75,115.68,115.71,25630.0,93.8729,93.8811,93.8243,93.8486,25630.0
2016-08-31 14:00:00,115.72,115.75,115.71,115.75,34971.0,93.8567,93.8811,93.8486,93.8811,34971.0
2016-08-31 14:05:00,115.75,115.78,115.73,115.73,26157.0,93.8811,93.9054,93.8648,93.8648,26157.0
2016-08-31 14:10:00,115.73,115.74,115.67,115.67,22745.0,93.8648,93.8729,93.8162,93.8162,22745.0
2016-08-31 14:15:00,115.67,115.69,115.66,115.68,32664.0,93.8162,93.8324,93.8081,93.8243,32664.0
2016-08-31 14:20:00,115.68,115.7,115.65,115.65,25225.0,93.8243,93.8405,93.7999,93.7999,25225.0
2016-08-31 14:25:00,115.66,115.68,115.63,115.66,32189.0,93.8081,93.8243,93.7837,93.8081,32189.0
2016-08-31 14:30:00,115.66,115.68,115.64,115.65,68410.0,93.8081,93.8243,93.7918,93.7999,68410.0
2016-08-31 14:35:00,115.66,115.67,115.63,115.63,20447.0,93.8081,93.8162,93.7837,93.7837,20447.0
2016-08-31 14:40:00,115.64,115.65,115.62,115.63,18793.0,93.7918,93.7999,93.7756,93.7837,18793.0
2016-08-31 14:45:00,115.64,115.66,115.63,115.65,36054.0,93.7918,93.8081,93.7837,93.7999,36054.0
2016-08-31 14:50:00,115.64,115.71,115.63,115.69,25595.0,93.7918,93.8486,93.7837,93.8324,25595.0
2016-08-31 14:55:00,115.69,115.7,115.68,115.69,17046.0,93.8324,93.8405,93.8243,93.8324,17046.0
2016-08-31 15:00:00,115.7,115.76,115.69,115.73,35501.0,93.8405,93.8892,93.8324,93.8648,35501.0
2016-08-31 15:05:00,115.73,115.75,115.72,115.72,37340.0,93.8648,93.8811,93.8567,93.8567,37340.0
2016-08-31 15:10:00,115.72,115.74,115.66,115.73,37905.0,93.8567,93.8729,93.8081,93.8648,37905.0
2016-08-31 15:15:00,115.74,115.77,115.73,115.77,41134.0,93.8729,93.8973,93.8648,93.8973,41134.0
2016-08-31 15:20:00,115.76,115.86,115.74,115.85,52666.0,93.8892,93.9703,93.8729,93.9622,52666.0
2016-08-31 15:25:00,115.85,115.91,115.78,115.81,50125.0,93.9622,94.0108,93.9054,93.9297,50125.0
2016-08-31 15:30:00,115.81,115.89,115.8,115.88,55262.0,93.9297,93.9946,93.9216,93.9865,55262.0
2016-08-31 15:35:00,115.87,115.93,115.84,115.85,56676.0,93.9784,94.027,93.954,93.9622,56676.0
2016-08-31 15:40:00,115.85,115.89,115.85,115.88,68920.0,93.9622,93.9946,93.9622,93.9865,68920.0
2016-08-31 15:45:00,115.88,115.88,115.71,115.73,91850.0,93.9865,93.9865,93.8486,93.8648,91850.0
2016-08-31 15:50:00,115.73,115.74,115.67,115.71,131194.0,93.8648,93.8729,93.8162,93.8486,131194.0
2016-08-31 15:55:00,115.7,115.77,115.65,115.66,260361.0,93.8405,93.8973,93.7999,93.8081,260361.0
2016-09-01 09:30:00,115.51,115.82,115.43,115.53,152904.0,93.6864,93.9378,93.6215,93.7026,152904.0
2016-09-01 09:35:00,115.53,115.72,115.32,115.32,40283.0,93.7026,93.8567,93.5323,93.5323,40283.0
2016-09-01 09:40:00,115.31,115.36,115.15,115.24,47137.0,93.5242,93.5647,93.3944,93.4674,47137.0
2016-09-01 09:45:00,115.26,115.47,115.23,115.39,79604.0,93.4836,93.654,93.4593,93.5891,79604.0
2016-09-01 09:50:00,115.39,115.4,115.22,115.31,66961.0,93.5891,93.5972,93.4512,93.5242,66961.0
2016-09-01 09:55:00,115.3,115.39,115.22,115.3,43940.0,93.5161,93.5891,93.4512,93.5161,43940.0
2016-09-01 10:00:00,115.3,115.43,115.21,115.33,107605.0,93.5161,93.6215,93.4431,93.5404,107605.0
2016-09-01 10:05:00,115.32,115.65,115.3,115.61,44453.0,93.5323,93.7999,93.5161,93.7675,44453.0
2016-09-01 10:10:00,115.64,115.69,115.51,115.58,39217.0,93.7918,93.8324,93.6864,93.7432,39217.0
2016-09-01 10:15:00,115.6,115.62,115.51,115.56,44578.0,93.7594,93.7756,93.6864,93.7269,44578.0
2016-09-01 10:20:00,115.56,115.66,115.45,115.6,39444.0,93.7269,93.8081,93.6377,93.7594,39444.0
2016-09-01 10:25:00,115.59,115.59,115.45,115.46,39012.0,93.7513,93.7513,93.6377,93.6458,39012.0
2016-09-01 10:30:00,115.46,115.47,115.26,115.28,50084.0,93.6458,93.654,93.4836,93.4998,50084.0
2016-09-01 10:35:00,115.28,115.44,115.27,115.42,22588.0,93.4998,93.6296,93.4917,93.6134,22588.0
2016-09-01 10:40:00,115.43,115.5,115.41,115.41,19901.0,93.6215,93.6783,93.6053,93.6053,19901.0
2016-09-01 10:45:00,115.41,115.44,115.35,115.37,18254.0,93.6053,93.6296,93.5566,93.5728,18254.0
2016-09-01 10:50:00,115.37,115.38,115.22,115.22,42859.0,93.5728,93.581,93.4512,93.4512,42859.0
2016-09-01 10:55:00,115.23,115.25,115.15,115.2,28271.0,93.4593,93.4755,93.3944,93.435,28271.0
2016-09-01 11:00:00,115.2,115.24,114.99,115.04,72891.0,93.435,93.4674,93.2646,93.3052,72891.0
2016-09-01 11:05:00,115.05,115.09,114.88,114.89,90351.0,93.3133,93.3457,93.1754,93.1835,90351.0
2016-09-01 11:10:00,114.88,114.92,114.87,114.92,52373.0,93.1754,93.2079,93.1673,93.2079,52373.0
2016-09-01 11:15:00,114.91,115.07,114.88,115.04,70794.0,93.1998,93.3295,93.1754,93.3052,70794.0
2016-09-01 11:20:00,115.03,115.04,114.93,114.95,50316.0,93.2971,93.3052,93.216,93.2322,50316.0
2016-09-01 11:25:00,114.97,115.04,114.89,115.01,28978.0,93.2484,93.3052,93.1835,93.2809,28978.0
2016-09-01 11:30:00,115.0,115.05,114.96,115.04,23633.0,93.2727,93.3133,93.2403,93.3052,23633.0
2016-09-01 11:35:00,115.04,115.09,115.02,115.05,24964.0,93.3052,93.3457,93.289,93.3133,24964.0
2016-09-01 11:40:00,115.05,115.05,114.97,114.98,21933.0,93.3133,93.3133,93.2484,93.2565,21933.0
2016-09-01 11:45:00,114.98,115.02,114.93,115.0,23524.0,93.2565,93.289,93.216,93.2727,23524.0
2016-09-01 11:50:00,115.0,115.0,114.89,114.9,54642.0,93.2727,93.2727,93.1835,93.1916,54642.0
2016-09-01 11:55:00,114.91,114.95,114.86,114.92,32822.0,93.1998,93.2322,93.1592,93.2079,32822.0
2016-09-01 12:00:00,114.91,115.01,114.9,115.0,17073.0,93.1998,93.2809,93.1916,93.2727,17073.0
2016-09-01 12:05:00,115.0,115.1,115.0,115.08,25041.0,93.2727,93.3539,93.2727,93.3376,25041.0
2016-09-01 12:10:00,115.08,115.15,115.06,115.13,20855.0,93.3376,93.3944,93.3214,93.3782,20855.0
2016-09-01 12:15:00,115.15,115.21,115.15,115.17,40832.0,93.3944,93.4431,93.3944,93.4106,40832.0
2016-09-01 12:20:00,115.17,115.31,115.14,115.31,23180.0,93.4106,93.5242,93.3863,93.5242,23180.0
2016-09-01 12:25:00,115.31,115.31,115.2,115.21,37863.0,93.5242,93.5242,93.435,93.4431,37863.0
2016-09-01 12:30:00,115.21,115.32,115.18,115.31,29344.0,93.4431,93.5323,93.4187,93.5242,29344.0
2016-09-01 12:35:00,115.31,115.31,115.25,115.25,16093.0,93.5242,93.5242,93.4755,93.4755,16093.0
2016-09-01 12:40:00,115.25,115.26,115.16,115.17,27036.0,93.4755,93.4836,93.4025,93.4106,27036.0
2016-09-01 12:45:00,115.17,115.18,115.05,115.05,19222.0,93.4106,93.4187,93.3133,93.3133,19222.0
2016-09-01 12:50:00,115.05,115.08,114.97,115.03,38295.0,93.3133,93.3376,93.2484,93.2971,38295.0
2016-09-01 12:55:00,115.03,115.06,114.95,114.96,18902.0,93.2971,93.3214,93.2322,93.2403,18902.0
2016-09-01 13:00:00,114.97,115.02,114.97,115.01,16828.0,93.2484,93.289,93.2484,93.2809,16828.0
2016-09-01 13:05:00,115.01,115.05,114.98,115.04,15792.0,93.2809,93.3133,93.2565,93.3052,15792.0
2016-09-01 13:10:00,115.04,115.04,114.97,114.98,16750.0,93.3052,93.3052,93.2484,93.2565,16750.0
2016-09-01 13:15:00,114.98,115.04,114.95,115.04,23040.0,93.2565,93.3052,93.2322,93.3052,23040.0
2016-09-01 13:20:00,115.01,115.13,114.99,115.13,31165.0,93.2809,93.3782,93.2646,93.3782,31165.0
2016-09-01 13:25:00,115.12,115.13,115.05,115.09,32428.0,93.3701,93.3782,93.3133,93.3457,32428.0
2016-09-01 13:30:00,115.1,115.22,115.1,115.2,25574.0,93.3539,93.4512,93.3539,93.435,25574.0
2016-09-01 13:35:00,115.2,115.22,115.15,115.15,21789.0,93.435,93.4512,93.3944,93.3944,21789.0
2016-09-01 13:40:00,115.16,115.25,115.15,115.23,19104.0,93.4025,93.4755,93.3944,93.4593,19104.0
2016-09-01 13:45:00,115.24,115.24,115.18,115.19,18809.0,93.4674,93.4674,93.4187,93.4269,18809.0
2016-09-01 13:50:00,115.2,115.24,115.17,115.19,30575.0,93.435,93.4674,93.4106,93.4269,30575.0
2016-09-01 13:55:00,115.19,115.2,115.13,115.16,23903.0,93.4269,93.435,93.3782,93.4025,23903.0
2016-09-01 14:00:00,115.16,115.16,115.1,115.16,33375.0,93.4025,93.4025,93.3539,93.4025,33375.0
2016-09-01 14:05:00,115.16,115.23,115.15,115.2,31029.0,93.4025,93.4593,93.3944,93.435,31029.0
2016-09-01 14:10:00,115.19,115.24,115.18,115.19,37559.0,93.4269,93.4674,93.4187,93.4269,37559.0
2016-09-01 14:15:00,115.2,115.27,115.18,115.26,32352.0,93.435,93.4917,93.4187,93.4836,32352.0
2016-09-01 14:20:00,115.25,115.28,115.21,115.23,64219.0,93.4755,93.4998,93.4431,93.4593,64219.0
2016-09-01 14:25:00,115.24,115.3,115.22,115.24,29821.0,93.4674,93.5161,93.4512,93.4674,29821.0
2016-09-01 14:30:00,115.25,115.28,115.2,115.21,21043.0,93.4755,93.4998,93.435,93.4431,21043.0
2016-09-01 14:35:00,115.2,115.22,115.17,115.22,69751.0,93.435,93.4512,93.4106,93.4512,69751.0
2016-09-01 14:40:00,115.22,115.25,115.2,115.24,17685.0,93.4512,93.4755,93.435,93.4674,17685.0
2016-09-01 14:45:00,115.23,115.31,115.23,115.28,28063.0,93.4593,93.5242,93.4593,93.4998,28063.0
2016-09-01 14:50:00,115.28,115.32,115.26,115.3,19241.0,93.4998,93.5323,93.4836,93.5161,19241.0
2016-09-01 14:55:00,115.29,115.34,115.29,115.33,20669.0,93.508,93.5485,93.508,93.5404,20669.0
2016-09-01 15:00:00,115.33,115.33,115.25,115.26,26390.0,93.5404,93.5404,93.4755,93.4836,26390.0
2016-09-01 15:05:00,115.26,115.27,115.18,115.22,34892.0,93.4836,93.4917,93.4187,93.4512,34892.0
2016-09-01 15:10:00,115.22,115.29,115.19,115.29,33501.0,93.4512,93.508,93.4269,93.508,33501.0
2016-09-01 15:15:00,115.28,115.33,115.26,115.33,63717.0,93.4998,93.5404,93.4836,93.5404,63717.0
2016-09-01 15:20:00,115.33,115.38,115.33,115.35,55790.0,93.5404,93.581,93.5404,93.5566,55790.0
2016-09-01 15:25:00,115.34,115.38,115.32,115.33,60947.0,93.5485,93.581,93.5323,93.5404,60947.0
2016-09-01 15:30:00,115.33,115.38,115.28,115.32,39738.0,93.5404,93.581,93.4998,93.5323,39738.0
2016-09-01 15:35:00,115.32,115.38,115.32,115.38,49308.0,93.5323,93.581,93.5323,93.581,49308.0
2016-09-01 15:40:00,115.38,115.47,115.36,115.45,67651.0,93.581,93.654,93.5647,93.6377,67651.0
2016-09-01 15:45:00,115.44,115.46,115.38,115.41,68342.0,93.6296,93.6458,93.581,93.6053,68342.0
2016-09-01 15:50:00,115.42,115.44,115.39,115.41,75374.0,93.6134,93.6296,93.5891,93.6053,75374.0
2016-09-01 15:55:00,115.41,115.49,115.38,115.4,198615.0,93.6053,93.6702,93.581,93.5972,198615.0
2016-09-02 09:30:00,115.93,116.1,115.84,116.03,150565.0,94.027,94.1649,93.954,94.1081,150565.0
2016-09-02 09:35:00,116.05,116.09,115.92,115.99,77956.0,94.1244,94.1568,94.0189,94.0757,77956.0
2016-09-02 09:40:00,116.0,116.07,115.95,116.06,43091.0,94.0838,94.1406,94.0433,94.1325,43091.0
2016-09-02 09:45:00,116.07,116.11,115.96,116.01,53667.0,94.1406,94.173,94.0514,94.0919,53667.0
2016-09-02 09:50:00,115.99,116.05,115.96,115.97,43079.0,94.0757,94.1244,94.0514,94.0595,43079.0
2016-09-02 09:55:00,115.97,115.98,115.86,115.86,31409.0,94.0595,94.0676,93.9703,93.9703,31409.0
2016-09-02 10:00:00,115.85,115.95,115.81,115.9,34932.0,93.9622,94.0433,93.9297,94.0027,34932.0
2016-09-02 10:05:00,115.9,115.94,115.79,115.88,43557.0,94.0027,94.0352,93.9135,93.9865,43557.0
2016-09-02 10:10:00,115.88,115.88,115.78,115.81,43183.0,93.9865,93.9865,93.9054,93.9297,43183.0
2016-09-02 10:15:00,115.8,115.9,115.79,115.87,34940.0,93.9216,94.0027,93.9135,93.9784,34940.0
2016-09-02 10:20:00,115.86,115.98,115.8,115.94,51613.0,93.9703,94.0676,93.9216,94.0352,51613.0
2016-09-02 10:25:00,115.94,115.98,115.89,115.94,30838.0,94.0352,94.0676,93.9946,94.0352,30838.0
2016-09-02 10:30:00,115.95,115.95,115.88,115.9,36620.0,94.0433,94.0433,93.9865,94.0027,36620.0
2016-09-02 10:35:00,115.89,115.97,115.88,115.93,31248.0,93.9946,94.0595,93.9865,94.027,31248.0
2016-09-02 10:40:00,115.93,115.96,115.83,115.83,37057.0,94.027,94.0514,93.9459,93.9459,37057.0
2016-09-02 10:45:00,115.83,115.86,115.78,115.81,46135.0,93.9459,93.9703,93.9054,93.9297,46135.0
2016-09-02 10:50:00,115.82,115.89,115.8,115.88,37836.0,93.9378,93.9946,93.9216,93.9865,37836.0
2016-09-02 10:55:00,115.88,115.89,115.84,115.86,24212.0,93.9865,93.9946,93.954,93.9703,24212.0
2016-09-02 11:00:00,115.85,115.9,115.85,115.87,45410.0,93.9622,94.0027,93.9622,93.9784,45410.0
2016-09-02 11:05:00,115.86,115.87,115.75,115.75,46422.0,93.9703,93.9784,93.8811,93.8811,46422.0
2016-09-02 11:10:00,115.75,115.86,115.74,115.86,34609.0,93.8811,93.9703,93.8729,93.9703,34609.0
2016-09-02 11:15:00,115.85,115.93,115.84,115.92,87796.0,93.9622,94.027,93.954,94.0189,87796.0
2016-09-02 11:20:00,115.92,115.98,115.91,115.96,49291.0,94.0189,94.0676,94.0108,94.0514,49291.0
2016-09-02 11:25:00,115.97,116.0,115.95,115.98,28572.0,94.0595,94.0838,94.0433,94.0676,28572.0
2016-09-02 11:30:00,115.98,116.01,115.96,115.96,30068.0,94.0676,94.0919,94.0514,94.0514,30068.0
2016-09-02 11:35:00,115.96,115.98,115.91,115.94,26523.0,94.0514,94.0676,94.0108,94.0352,26523.0
2016-09-02 11:40:00,115.93,116.01,115.93,116.0,101106.0,94.027,94.0919,94.027,94.0838,101106.0
2016-09-02 11:45:00,116.01,116.01,115.98,116.0,36718.0,94.0919,94.0919,94.0676,94.0838,36718.0
2016-09-02 11:50:00,116.0,116.04,115.99,116.0,18244.0,94.0838,94.1163,94.0757,94.0838,18244.0
2016-09-02 11:55:00,116.0,116.01,115.97,115.98,21993.0,94.0838,94.0919,94.0595,94.0676,21993.0
2016-09-02 12:00:00,115.99,116.02,115.97,116.02,19616.0,94.0757,94.1,94.0595,94.1,19616.0
2016-09-02 12:05:00,116.02,116.02,115.97,116.0,23878.0,94.1,94.1,94.0595,94.0838,23878.0
2016-09-02 12:10:00,116.0,116.03,115.99,115.99,16485.0,94.0838,94.1081,94.0757,94.0757,16485.0
2016-09-02 12:15:00,115.99,116.0,115.82,115.82,49150.0,94.0757,94.0838,93.9378,93.9378,49150.0
2016-09-02 12:20:00,115.82,115.9,115.8,115.88,25298.0,93.9378,94.0027,93.9216,93.9865,25298.0
2016-09-02 12:25:00,115.88,115.94,115.86,115.9,22402.0,93.9865,94.0352,93.9703,94.0027,22402.0
2016-09-02 12:30:00,115.91,115.91,115.79,115.79,25862.0,94.0108,94.0108,93.9135,93.9135,25862.0
2016-09-02 12:35:00,115.79,115.84,115.79,115.82,15839.0,93.9135,93.954,93.9135,93.9378,15839.0
2016-09-02 12:40:00,115.83,115.85,115.82,115.84,14092.0,93.9459,93.9622,93.9378,93.954,14092.0
2016-09-02 12:45:00,115.84,115.85,115.8,115.82,19137.0,93.954,93.9622,93.9216,93.9378,19137.0
2016-09-02 12:50:00,115.83,115.95,115.83,115.92,30904.0,93.9459,94.0433,93.9459,94.0189,30904.0
2016-09-02 12:55:00,115.92,115.92,115.8,115.81,22291.0,94.0189,94.0189,93.9216,93.9297,22291.0
2016-09-02 13:00:00,115.81,115.87,115.81,115.84,29138.0,93.9297,93.9784,93.9297,93.954,29138.0
2016-09-02 13:05:00,115.84,115.85,115.82,115.82,19943.0,93.954,93.9622,93.9378,93.9378,19943.0
2016-09-02 13:10:00,115.81,115.84,115.77,115.77,27323.0,93.9297,93.954,93.8973,93.8973,27323.0
2016-09-02 13:15:00,115.78,115.82,115.77,115.79,19403.0,93.9054,93.9378,93.8973,93.9135,19403.0
2016-09-02 13:20:00,115.78,115.82,115.73,115.82,20775.0,93.9054,93.9378,93.8648,93.9378,20775.0
2016-09-02 13:25:00,115.82,115.83,115.77,115.82,24770.0,93.9378,93.9459,93.8973,93.9378,24770.0
2016-09-02 13:30:00,115.81,115.82,115.7,115.71,39742.0,93.9297,93.9378,93.8405,93.8486,39742.0
2016-09-02 13:35:00,115.72,115.74,115.69,115.73,34327.0,93.8567,93.8729,93.8324,93.8648,34327.0
2016-09-02 13:40:00,115.73,115.77,115.7,115.74,21249.0,93.8648,93.8973,93.8405,93.8729,21249.0
2016-09-02 13:45:00,115.73,115.81,115.72,115.8,23045.0,93.8648,93.9297,93.8567,93.9216,23045.0
2016-09-02 13:50:00,115.8,115.8,115.74,115.78,23895.0,93.9216,93.9216,93.8729,93.9054,23895.0
2016-09-02 13:55:00,115.77,115.78,115.73,115.74,23584.0,93.8973,93.9054,93.8648,93.8729,23584.0
2016-09-02 14:00:00,115.74,115.78,115.73,115.77,24091.0,93.8729,93.9054,93.8648,93.8973,24091.0
2016-09-02 14:05:00,115.77,115.9,115.76,115.89,32653.0,93.8973,94.0027,93.8892,93.9946,32653.0
2016-09-02 14:10:00,115.89,115.91,115.82,115.82,31310.0,93.9946,94.0108,93.9378,93.9378,31310.0
2016-09-02 14:15:00,115.82,115.97,115.82,115.96,61800.0,93.9378,94.0595,93.9378,94.0514,61800.0
2016-09-02 14:20:00,115.95,115.95,115.86,115.89,42909.0,94.0433,94.0433,93.9703,93.9946,42909.0
2016-09-02 14:25:00,115.89,115.94,115.86,115.9,33170.0,93.9946,94.0352,93.9703,94.0027,33170.0
2016-09-02 14:30:00,115.9,115.91,115.85,115.86,22065.0,94.0027,94.0108,93.9622,93.9703,22065.0
2016-09-02 14:35:00,115.85,115.87,115.83,115.86,17721.0,93.9622,93.9784,93.9459,93.9703,17721.0
2016-09-02 14:40:00,115.86,115.91,115.85,115.85,14266.0,93.9703,94.0108,93.9622,93.9622,14266.0
2016-09-02 14:45:00,115.84,115.84,115.78,115.8,24099.0,93.954,93.954,93.9054,93.9216,24099.0
2016-09-02 14:50:00,115.8,115.88,115.8,115.85,25154.0,93.9216,93.9865,93.9216,93.9622,25154.0
2016-09-02 14:55:00,115.85,115.89,115.84,115.89,19378.0,93.9622,93.9946,93.954,93.9946,19378.0
2016-09-02 15:00:00,115.89,115.91,115.85,115.88,27831.0,93.9946,94.0108,93.9622,93.9865,27831.0
2016-09-02 15:05:00,115.89,115.94,115.86,115.87,27101.0,93.9946,94.0352,93.9703,93.9784,27101.0
2016-09-02 15:10:00,115.88,115.9,115.85,115.87,25693.0,93.9865,94.0027,93.9622,93.9784,25693.0
2016-09-02 15:15:00,115.86,115.96,115.83,115.91,35111.0,93.9703,94.0514,93.9459,94.0108,35111.0
2016-09-02 15:20:00,115.91,115.92,115.85,115.87,20737.0,94.0108,94.0189,93.9622,93.9784,20737.0
2016-09-02 15:25:00,115.86,115.91,115.85,115.88,26490.0,93.9703,94.0108,93.9622,93.9865,26490.0
2016-09-02 15:30:00,115.86,115.9,115.84,115.9,31266.0,93.9703,94.0027,93.954,94.0027,31266.0
2016-09-02 15:35:00,115.9,115.91,115.83,115.86,38422.0,94.0027,94.0108,93.9459,93.9703,38422.0
2016-09-02 15:40:00,115.86,115.87,115.82,115.82,34396.0,93.9703,93.9784,93.9378,93.9378,34396.0
2016-09-02 15:45:00,115.83,115.88,115.77,115.79,52644.0,93.9459,93.9865,93.8973,93.9135,52644.0
2016-09-02 15:50:00,115.79,115.84,115.78,115.83,57982.0,93.9135,93.954,93.9054,93.9459,57982.0
2016-09-02 15:55:00,115.83,115.86,115.82,115.84,102029.0,93.9459,93.9703,93.9378,93.954,102029.0
2016-09-06 09:30:00,117.27,119.24,117.06,118.6,815817.0,95.1139,96.7117,94.9435,96.1926,815817.0
2016-09-06 09:35:00,118.66,119.19,118.62,119.01,441162.0,96.2413,96.6711,96.2088,96.5251,441162.0
2016-09-06 09:40:00,119.01,119.13,118.85,118.88,250307.0,96.5251,96.6225,96.3954,96.4197,250307.0
2016-09-06 09:45:00,118.89,118.92,118.3,118.48,141295.0,96.4278,96.4521,95.9493,96.0953,141295.0
2016-09-06 09:50:00,118.47,118.56,118.0,118.02,86479.0,96.0872,96.1601,95.706,95.7222,86479.0
2016-09-06 09:55:00,118.03,118.13,117.85,117.89,107673.0,95.7303,95.8114,95.5843,95.6167,107673.0
2016-09-06 10:00:00,117.87,118.0,117.79,117.94,161388.0,95.6005,95.706,95.5356,95.6573,161388.0
2016-09-06 10:05:00,117.95,118.0,117.85,117.87,86124.0,95.6654,95.706,95.5843,95.6005,86124.0
2016-09-06 10:10:00,117.87,117.93,117.8,117.87,77897.0,95.6005,95.6492,95.5437,95.6005,77897.0
2016-09-06 10:15:00,117.86,117.87,117.55,117.57,64622.0,95.5924,95.6005,95.341,95.3572,64622.0
2016-09-06 10:20:00,117.58,117.72,117.58,117.7,40534.0,95.3653,95.4789,95.3653,95.4626,40534.0
2016-09-06 10:25:00,117.69,117.7,117.46,117.58,47184.0,95.4545,95.4626,95.268,95.3653,47184.0
2016-09-06 10:30:00,117.57,117.66,117.57,117.66,39154.0,95.3572,95.4302,95.3572,95.4302,39154.0
2016-09-06 10:35:00,117.65,117.66,117.5,117.52,33175.0,95.4221,95.4302,95.3004,95.3166,33175.0
2016-09-06 10:40:00,117.51,117.61,117.51,117.56,54451.0,95.3085,95.3896,95.3085,95.3491,54451.0
2016-09-06 10:45:00,117.57,117.57,117.5,117.53,47489.0,95.3572,95.3572,95.3004,95.3248,47489.0
2016-09-06 10:50:00,117.52,117.59,117.5,117.54,37560.0,95.3166,95.3734,95.3004,95.3329,37560.0
2016-09-06 10:55:00,117.54,117.62,117.5,117.53,53974.0,95.3329,95.3977,95.3004,95.3248,53974.0
2016-09-06 11:00:00,117.53,117.75,117.5,117.75,72298.0,95.3248,95.5032,95.3004,95.5032,72298.0
2016-09-06 11:05:00,117.75,117.75,117.57,117.66,36280.0,95.5032,95.5032,95.3572,95.4302,36280.0
2016-09-06 11:10:00,117.66,117.66,117.49,117.53,45847.0,95.4302,95.4302,95.2923,95.3248,45847.0
2016-09-06 11:15:00,117.52,117.63,117.43,117.52,72472.0,95.3166,95.4059,95.2436,95.3166,72472.0
2016-09-06 11:20:00,117.51,117.53,117.41,117.41,89554.0,95.3085,95.3248,95.2274,95.2274,89554.0
2016-09-06 11:25:00,117.41,117.41,117.24,117.36,65004.0,95.2274,95.2274,95.0895,95.1869,65004.0
2016-09-06 11:30:00,117.35,117.45,117.32,117.44,50871.0,95.1788,95.2599,95.1544,95.2518,50871.0
2016-09-06 11:35:00,117.44,117.44,117.33,117.36,32483.0,95.2518,95.2518,95.1625,95.1869,32483.0
2016-09-06 11:40:00,117.36,117.43,117.26,117.26,51210.0,95.1869,95.2436,95.1058,95.1058,51210.0
2016-09-06 11:45:00,117.25,117.36,117.23,117.31,47757.0,95.0977,95.1869,95.0814,95.1463,47757.0
2016-09-06 11:50:00,117.31,117.34,117.24,117.26,47400.0,95.1463,95.1706,95.0895,95.1058,47400.0
2016-09-06 11:55:00,117.25,117.28,117.14,117.15,40687.0,95.0977,95.122,95.0084,95.0165,40687.0
2016-09-06 12:00:00,117.15,117.17,117.0,117.01,52278.0,95.0165,95.0328,94.8949,94.903,52278.0
2016-09-06 12:05:00,117.0,117.06,117.0,117.03,25378.0,94.8949,94.9435,94.8949,94.9192,25378.0
2016-09-06 12:10:00,117.03,117.08,117.0,117.06,31648.0,94.9192,94.9598,94.8949,94.9435,31648.0
2016-09-06 12:15:00,117.07,117.1,116.95,116.99,52176.0,94.9517,94.976,94.8543,94.8868,52176.0
2016-09-06 12:20:00,116.98,117.04,116.98,117.03,25699.0,94.8787,94.9273,94.8787,94.9192,25699.0
2016-09-06 12:25:00,117.03,117.09,117.03,117.08,16196.0,94.9192,94.9679,94.9192,94.9598,16196.0
2016-09-06 12:30:00,117.07,117.13,117.05,117.11,22053.0,94.9517,95.0003,94.9354,94.9841,22053.0
2016-09-06 12:35:00,117.12,117.19,117.1,117.18,29488.0,94.9922,95.049,94.976,95.0409,29488.0
2016-09-06 12:40:00,117.18,117.32,117.14,117.29,33821.0,95.0409,95.1544,95.0084,95.1301,33821.0
2016-09-06 12:45:00,117.3,117.3,117.21,117.23,25365.0,95.1382,95.1382,95.0652,95.0814,25365.0
2016-09-06 12:50:00,117.22,117.25,117.14,117.15,24797.0,95.0733,95.0977,95.0084,95.0165,24797.0
2016-09-06 12:55:00,117.15,117.19,117.14,117.17,31139.0,95.0165,95.049,95.0084,95.0328,31139.0
2016-09-06 13:00:00,117.18,117.2,117.16,117.17,15287.0,95.0409,95.0571,95.0247,95.0328,15287.0
2016-09-06 13:05:00,117.16,117.2,117.15,117.19,16573.0,95.0247,95.0571,95.0165,95.049,16573.0
2016-09-06 13:10:00,117.19,117.19,117.14,117.17,21106.0,95.049,95.049,95.0084,95.0328,21106.0
2016-09-06 13:15:00,117.18,117.23,117.17,117.23,13688.0,95.0409,95.0814,95.0328,95.0814,13688.0
2016-09-06 13:20:00,117.22,117.22,117.08,117.09,37956.0,95.0733,95.0733,94.9598,94.9679,37956.0
2016-09-06 13:25:00,117.07,117.15,117.07,117.07,18619.0,94.9517,95.0165,94.9517,94.9517,18619.0
2016-09-06 13:30:00,117.07,117.08,117.02,117.02,20936.0,94.9517,94.9598,94.9111,94.9111,20936.0
2016-09-06 13:35:00,117.02,117.03,116.92,116.97,23919.0,94.9111,94.9192,94.83,94.8706,23919.0
2016-09-06 13:40:00,116.96,116.98,116.94,116.98,16876.0,94.8624,94.8787,94.8462,94.8787,16876.0
2016-09-06 13:45:00,116.98,117.0,116.91,116.98,22219.0,94.8787,94.8949,94.8219,94.8787,22219.0
2016-09-06 13:50:00,116.98,117.04,116.98,117.04,30345.0,94.8787,94.9273,94.8787,94.9273,30345.0
2016-09-06 13:55:00,117.03,117.05,117.01,117.03,35930.0,94.9192,94.9354,94.903,94.9192,35930.0
2016-09-06 14:00:00,117.03,117.09,117.03,117.08,31532.0,94.9192,94.9679,94.9192,94.9598,31532.0
2016-09-06 14:05:00,117.09,117.11,117.02,117.02,24602.0,94.9679,94.9841,94.9111,94.9111,24602.0
2016-09-06 14:10:00,117.02,117.05,116.99,117.0,22585.0,94.9111,94.9354,94.8868,94.8949,22585.0
2016-09-06 14:15:00,117.0,117.08,116.99,117.04,25027.0,94.8949,94.9598,94.8868,94.9273,25027.0
2016-09-06 14:20:00,117.06,117.06,117.02,117.05,17410.0,94.9435,94.9435,94.9111,94.9354,17410.0
2016-09-06 14:25:00,117.04,117.12,117.03,117.12,22454.0,94.9273,94.9922,94.9192,94.9922,22454.0
2016-09-06 14:30:00,117.12,117.15,117.04,117.09,36164.0,94.9922,95.0165,94.9273,94.9679,36164.0
2016-09-06 14:35:00,117.08,117.08,116.99,117.04,25332.0,94.9598,94.9598,94.8868,94.9273,25332.0
2016-09-06 14:40:00,117.04,117.07,117.0,117.01,21403.0,94.9273,94.9517,94.8949,94.903,21403.0
2016-09-06 14:45:00,117.01,117.03,116.99,117.0,16588.0,94.903,94.9192,94.8868,94.8949,16588.0
2016-09-06 14:50:00,117.01,117.06,116.99,117.05,19688.0,94.903,94.9435,94.8868,94.9354,19688.0
2016-09-06 14:55:00,117.05,117.06,116.98,117.01,54337.0,94.9354,94.9435,94.8787,94.903,54337.0
2016-09-06 15:00:00,117.01,117.03,116.99,117.02,30123.0,94.903,94.9192,94.8868,94.9111,30123.0
2016-09-06 15:05:00,117.02,117.09,117.0,117.08,27748.0,94.9111,94.9679,94.8949,94.9598,27748.0
2016-09-06 15:10:00,117.08,117.08,117.01,117.03,39021.0,94.9598,94.9598,94.903,94.9192,39021.0
2016-09-06 15:15:00,117.04,117.1,117.03,117.07,25613.0,94.9273,94.976,94.9192,94.9517,25613.0
2016-09-06 15:20:00,117.06,117.08,117.02,117.06,39531.0,94.9435,94.9598,94.9111,94.9435,39531.0
2016-09-06 15:25:00,117.06,117.15,117.06,117.14,50918.0,94.9435,95.0165,94.9435,95.0084,50918.0
2016-09-06 15:30:00,117.14,117.16,117.11,117.16,36581.0,95.0084,95.0247,94.9841,95.0247,36581.0
2016-09-06 15:35:00,117.16,117.17,117.11,117.17,47508.0,95.0247,95.0328,94.9841,95.0328,47508.0
2016-09-06 15:40:00,117.16,117.19,117.14,117.18,56166.0,95.0247,95.049,95.0084,95.0409,56166.0
2016-09-06 15:45:00,117.17,117.17,117.04,117.08,74687.0,95.0328,95.0328,94.9273,94.9598,74687.0
2016-09-06 15:50:00,117.07,117.14,117.06,117.13,97175.0,94.9517,95.0084,94.9435,95.0003,97175.0
2016-09-06 15:55:00,117.13,117.23,117.07,117.23,216095.0,95.0003,95.0814,94.9517,95.0814,216095.0
2016-09-07 09:30:00,117.27,117.49,116.96,117.06,85216.0,95.1139,95.2923,94.8624,94.9435,85216.0
2016-09-07 09:35:00,117.03,117.03,116.66,116.74,44730.0,94.9192,94.9192,94.6191,94.684,44730.0
2016-09-07 09:40:00,116.74,116.78,116.46,116.6,42498.0,94.684,94.7164,94.4569,94.5705,42498.0
2016-09-07 09:45:00,116.59,116.6,116.44,116.46,69945.0,94.5623,94.5705,94.4407,94.4569,69945.0
2016-09-07 09:50:00,116.46,116.64,116.44,116.62,88360.0,94.4569,94.6029,94.4407,94.5867,88360.0
2016-09-07 09:55:00,116.61,116.79,116.6,116.7,33075.0,94.5786,94.7246,94.5705,94.6516,33075.0
2016-09-07 10:00:00,116.71,116.83,116.66,116.77,30315.0,94.6597,94.757,94.6191,94.7083,30315.0
2016-09-07 10:05:00,116.75,116.85,116.66,116.71,46858.0,94.6921,94.7732,94.6191,94.6597,46858.0
2016-09-07 10:10:00,116.71,116.87,116.67,116.87,25740.0,94.6597,94.7894,94.6272,94.7894,25740.0
2016-09-07 10:15:00,116.86,116.93,116.81,116.84,49071.0,94.7813,94.8381,94.7408,94.7651,49071.0
2016-09-07 10:20:00,116.84,116.9,116.75,116.8,28770.0,94.7651,94.8138,94.6921,94.7327,28770.0
2016-09-07 10:25:00,116.79,116.86,116.78,116.81,15433.0,94.7246,94.7813,94.7164,94.7408,15433.0
2016-09-07 10:30:00,116.82,116.84,116.7,116.74,25101.0,94.7489,94.7651,94.6516,94.684,25101.0
2016-09-07 10:35:00,116.73,116.73,116.65,116.72,27123.0,94.6759,94.6759,94.611,94.6678,27123.0
2016-09-07 10:40:00,116.72,116.86,116.72,116.78,37204.0,94.6678,94.7813,94.6678,94.7164,37204.0
2016-09-07 10:45:00,116.77,116.8,116.72,116.78,28794.0,94.7083,94.7327,94.6678,94.7164,28794.0
2016-09-07 10:50:00,116.79,116.8,116.73,116.76,23268.0,94.7246,94.7327,94.6759,94.7002,23268.0
2016-09-07 10:55:00,116.76,116.76,116.73,116.74,23530.0,94.7002,94.7002,94.6759,94.684,23530.0
2016-09-07 11:00:00,116.74,116.74,116.62,116.65,30338.0,94.684,94.684,94.5867,94.611,30338.0
2016-09-07 11:05:00,116.66,116.71,116.65,116.68,16904.0,94.6191,94.6597,94.611,94.6353,16904.0
2016-09-07 11:10:00,116.69,116.7,116.6,116.66,21611.0,94.6435,94.6516,94.5705,94.6191,21611.0
2016-09-07 11:15:00,116.66,116.67,116.51,116.52,33929.0,94.6191,94.6272,94.4975,94.5056,33929.0
2016-09-07 11:20:00,116.52,116.57,116.51,116.55,19901.0,94.5056,94.5461,94.4975,94.5299,19901.0
2016-09-07 11:25:00,116.55,116.6,116.52,116.56,15533.0,94.5299,94.5705,94.5056,94.538,15533.0
2016-09-07 11:30:00,116.56,116.6,116.52,116.57,19468.0,94.538,94.5705,94.5056,94.5461,19468.0
2016-09-07 11:35:00,116.58,116.65,116.56,116.64,22294.0,94.5542,94.611,94.538,94.6029,22294.0
2016-09-07 11:40:00,116.63,116.71,116.61,116.7,20980.0,94.5948,94.6597,94.5786,94.6516,20980.0
2016-09-07 11:45:00,116.7,116.75,116.62,116.7,20866.0,94.6516,94.6921,94.5867,94.6516,20866.0
2016-09-07 11:50:00,116.7,116.78,116.69,116.73,17779.0,94.6516,94.7164,94.6435,94.6759,17779.0
2016-09-07 11:55:00,116.74,116.83,116.73,116.81,24352.0,94.684,94.757,94.6759,94.7408,24352.0
2016-09-07 12:00:00,116.81,116.81,116.76,116.81,24494.0,94.7408,94.7408,94.7002,94.7408,24494.0
2016-09-07 12:05:00,116.81,116.86,116.8,116.84,15014.0,94.7408,94.7813,94.7327,94.7651,15014.0
2016-09-07 12:10:00,116.84,116.85,116.73,116.75,11636.0,94.7651,94.7732,94.6759,94.6921,11636.0
2016-09-07 12:15:00,116.76,116.81,116.67,116.68,18930.0,94.7002,94.7408,94.6272,94.6353,18930.0
2016-09-07 12:20:00,116.67,116.71,116.65,116.69,12988.0,94.6272,94.6597,94.611,94.6435,12988.0
2016-09-07 12:25:00,116.68,116.71,116.64,116.7,16608.0,94.6353,94.6597,94.6029,94.6516,16608.0
2016-09-07 12:30:00,116.71,116.76,116.68,116.76,11778.0,94.6597,94.7002,94.6353,94.7002,11778.0
2016-09-07 12:35:00,116.76,116.81,116.73,116.79,10620.0,94.7002,94.7408,94.6759,94.7246,10620.0
2016-09-07 12:40:00,116.79,116.88,116.79,116.88,12820.0,94.7246,94.7976,94.7246,94.7976,12820.0
2016-09-07 12:45:00,116.87,116.87,116.78,116.78,8880.0,94.7894,94.7894,94.7164,94.7164,8880.0
2016-09-07 12:50:00,116.78,116.79,116.73,116.78,22450.0,94.7164,94.7246,94.6759,94.7164,22450.0
2016-09-07 12:55:00,116.79,116.79,116.72,116.74,10780.0,94.7246,94.7246,94.6678,94.684,10780.0
2016-09-07 13:00:00,116.75,116.87,116.73,116.86,22145.0,94.6921,94.7894,94.6759,94.7813,22145.0
2016-09-07 13:05:00,116.86,116.89,116.85,116.89,8988.0,94.7813,94.8057,94.7732,94.8057,8988.0
2016-09-07 13:10:00,116.89,116.9,116.85,116.86,10767.0,94.8057,94.8138,94.7732,94.7813,10767.0
2016-09-07 13:15:00,116.86,116.92,116.85,116.9,15089.0,94.7813,94.83,94.7732,94.8138,15089.0
2016-09-07 13:20:00,116.89,116.91,116.84,116.85,22780.0,94.8057,94.8219,94.7651,94.7732,22780.0
2016-09-07 13:25:00,116.85,116.9,116.8,116.86,31234.0,94.7732,94.8138,94.7327,94.7813,31234.0
2016-09-07 13:30:00,116.86,116.91,116.85,116.88,19427.0,94.7813,94.8219,94.7732,94.7976,19427.0
2016-09-07 13:35:00,116.88,116.92,116.88,116.9,17809.0,94.7976,94.83,94.7976,94.8138,17809.0
2016-09-07 13:40:00,116.9,116.94,116.88,116.94,16580.0,94.8138,94.8462,94.7976,94.8462,16580.0
2016-09-07 13:45:00,116.95,116.95,116.9,116.91,14306.0,94.8543,94.8543,94.8138,94.8219,14306.0
2016-09-07 13:50:00,116.92,116.95,116.91,116.94,8669.0,94.83,94.8543,94.8219,94.8462,8669.0
2016-09-07 13:55:00,116.94,116.98,116.93,116.94,14689.0,94.8462,94.8787,94.8381,94.8462,14689.0
2016-09-07 14:00:00,116.94,116.96,116.92,116.94,17086.0,94.8462,94.8624,94.83,94.8462,17086.0
2016-09-07 14:05:00,116.95,117.04,116.94,117.03,14574.0,94.8543,94.9273,94.8462,94.9192,14574.0
2016-09-07 14:10:00,117.03,117.11,117.02,117.11,18013.0,94.9192,94.9841,94.9111,94.9841,18013.0
2016-09-07 14:15:00,117.11,117.16,117.05,117.06,30719.0,94.9841,95.0247,94.9354,94.9435,30719.0
2016-09-07 14:20:00,117.05,117.1,117.04,117.09,13968.0,94.9354,94.976,94.9273,94.9679,13968.0
2016-09-07 14:25:00,117.09,117.09,117.03,117.06,15087.0,94.9679,94.9679,94.9192,94.9435,15087.0
2016-09-07 14:30:00,117.05,117.05,116.95,116.96,14854.0,94.9354,94.9354,94.8543,94.8624,14854.0
2016-09-07 14:35:00,116.97,117.02,116.94,116.98,23627.0,94.8706,94.9111,94.8462,94.8787,23627.0
2016-09-07 14:40:00,116.97,117.0,116.95,116.96,16479.0,94.8706,94.8949,94.8543,94.8624,16479.0
2016-09-07 14:45:00,116.96,117.01,116.93,117.0,18995.0,94.8624,94.903,94.8381,94.8949,18995.0
2016-09-07 14:50:00,117.01,117.01,116.95,116.96,14775.0,94.903,94.903,94.8543,94.8624,14775.0
2016-09-07 14:55:00,116.97,117.01,116.96,116.98,20136.0,94.8706,94.903,94.8624,94.8787,20136.0
2016-09-07 15:00:00,116.98,116.98,116.96,116.97,22687.0,94.8787,94.8787,94.8624,94.8706,22687.0
2016-09-07 15:05:00,116.98,116.98,116.97,116.98,13641.0,94.8787,94.8787,94.8706,94.8787,13641.0
2016-09-07 15:10:00,116.98,117.07,116.97,117.06,32977.0,94.8787,94.9517,94.8706,94.9435,32977.0
2016-09-07 15:15:00,117.07,117.07,117.01,117.02,21243.0,94.9517,94.9517,94.903,94.9111,21243.0
2016-09-07 15:20:00,117.02,117.04,117.0,117.01,20400.0,94.9111,94.9273,94.8949,94.903,20400.0
2016-09-07 15:25:00,117.01,117.03,116.96,116.97,19042.0,94.903,94.9192,94.8624,94.8706,19042.0
2016-09-07 15:30:00,116.97,116.97,116.91,116.95,27773.0,94.8706,94.8706,94.8219,94.8543,27773.0
2016-09-07 15:35:00,116.95,116.99,116.94,116.94,26663.0,94.8543,94.8868,94.8462,94.8462,26663.0
2016-09-07 15:40:00,116.94,116.98,116.93,116.97,25595.0,94.8462,94.8787,94.8381,94.8706,25595.0
2016-09-07 15:45:00,116.97,116.98,116.89,116.9,38332.0,94.8706,94.8787,94.8057,94.8138,38332.0
2016-09-07 15:50:00,116.89,116.93,116.89,116.91,46661.0,94.8057,94.8381,94.8057,94.8219,46661.0
2016-09-07 15:55:00,116.9,116.94,116.85,116.94,82954.0,94.8138,94.8462,94.7732,94.8462,82954.0
2016-09-08 09:30:00,116.82,116.87,116.69,116.71,84075.0,94.7489,94.7894,94.6435,94.6597,84075.0
2016-09-08 09:35:00,116.74,116.74,116.34,116.39,67484.0,94.684,94.684,94.3596,94.4001,67484.0
2016-09-08 09:40:00,116.38,116.57,116.31,116.53,44394.0,94.392,94.5461,94.3352,94.5137,44394.0
2016-09-08 09:45:00,116.53,116.69,116.53,116.61,29207.0,94.5137,94.6435,94.5137,94.5786,29207.0
2016-09-08 09:50:00,116.6,116.78,116.54,116.75,43938.0,94.5705,94.7164,94.5218,94.6921,43938.0
2016-09-08 09:55:00,116.72,116.84,116.67,116.78,49225.0,94.6678,94.7651,94.6272,94.7164,49225.0
2016-09-08 10:00:00,116.79,116.88,116.75,116.84,34629.0,94.7246,94.7976,94.6921,94.7651,34629.0
2016-09-08 10:05:00,116.83,116.94,116.82,116.89,37531.0,94.757,94.8462,94.7489,94.8057,37531.0
2016-09-08 10:10:00,116.87,116.89,116.74,116.86,37020.0,94.7894,94.8057,94.684,94.7813,37020.0
2016-09-08 10:15:00,116.85,117.0,116.82,117.0,41135.0,94.7732,94.8949,94.7489,94.8949,41135.0
2016-09-08 10:20:00,116.99,117.02,116.93,116.93,26154.0,94.8868,94.9111,94.8381,94.8381,26154.0
2016-09-08 10:25:00,116.93,116.98,116.92,116.94,25471.0,94.8381,94.8787,94.83,94.8462,25471.0
2016-09-08 10:30:00,116.94,117.0,116.9,116.98,50463.0,94.8462,94.8949,94.8138,94.8787,50463.0
2016-09-08 10:35:00,116.98,117.1,116.98,117.07,20282.0,94.8787,94.976,94.8787,94.9517,20282.0
2016-09-08 10:40:00,117.09,117.11,117.05,117.05,21389.0,94.9679,94.9841,94.9354,94.9354,21389.0
2016-09-08 10:45:00,117.05,117.05,116.98,116.99,17978.0,94.9354,94.9354,94.8787,94.8868,17978.0
2016-09-08 10:50:00,116.99,117.03,116.96,117.01,27322.0,94.8868,94.9192,94.8624,94.903,27322.0
2016-09-08 10:55:00,117.01,117.01,116.97,116.97,25715.0,94.903,94.903,94.8706,94.8706,25715.0
2016-09-08 11:00:00,116.98,117.05,116.86,116.89,35524.0,94.8787,94.9354,94.7813,94.8057,35524.0
2016-09-08 11:05:00,116.88,116.91,116.8,116.82,25945.0,94.7976,94.8219,94.7327,94.7489,25945.0
2016-09-08 11:10:00,116.82,116.85,116.81,116.81,26366.0,94.7489,94.7732,94.7408,94.7408,26366.0
2016-09-08 11:15:00,116.81,116.82,116.63,116.65,38363.0,94.7408,94.7489,94.5948,94.611,38363.0
2016-09-08 11:20:00,116.64,116.65,116.56,116.61,28960.0,94.6029,94.611,94.538,94.5786,28960.0
2016-09-08 11:25:00,116.61,116.68,116.6,116.65,22476.0,94.5786,94.6353,94.5705,94.611,22476.0
2016-09-08 11:30:00,116.66,116.71,116.6,116.66,21145.0,94.6191,94.6597,94.5705,94.6191,21145.0
2016-09-08 11:35:00,116.66,116.66,116.59,116.59,26287.0,94.6191,94.6191,94.5623,94.5623,26287.0
2016-09-08 11:40:00,116.6,116.64,116.59,116.63,15685.0,94.5705,94.6029,94.5623,94.5948,15685.0
2016-09-08 11:45:00,116.63,116.67,116.61,116.65,28844.0,94.5948,94.6272,94.5786,94.611,28844.0
2016-09-08 11:50:00,116.65,116.71,116.65,116.71,22386.0,94.611,94.6597,94.611,94.6597,22386.0
2016-09-08 11:55:00,116.7,116.7,116.65,116.66,14418.0,94.6516,94.6516,94.611,94.6191,14418.0
2016-09-08 12:00:00,116.67,116.7,116.61,116.61,17788.0,94.6272,94.6516,94.5786,94.5786,17788.0
2016-09-08 12:05:00,116.62,116.64,116.57,116.58,20061.0,94.5867,94.6029,94.5461,94.5542,20061.0
2016-09-08 12:10:00,116.58,116.6,116.39,116.42,72883.0,94.5542,94.5705,94.4001,94.4245,72883.0
2016-09-08 12:15:00,116.43,116.46,116.39,116.45,25889.0,94.4326,94.4569,94.4001,94.4488,25889.0
2016-09-08 12:20:00,116.44,116.44,116.34,116.41,45742.0,94.4407,94.4407,94.3596,94.4164,45742.0
2016-09-08 12:25:00,116.42,116.43,116.35,116.35,26993.0,94.4245,94.4326,94.3677,94.3677,26993.0
2016-09-08 12:30:00,116.37,116.38,116.29,116.3,17224.0,94.3839,94.392,94.319,94.3271,17224.0
2016-09-08 12:35:00,116.29,116.32,116.24,116.29,18132.0,94.319,94.3434,94.2785,94.319,18132.0
2016-09-08 12:40:00,116.29,116.3,116.19,116.22,23720.0,94.319,94.3271,94.2379,94.2623,23720.0
2016-09-08 12:45:00,116.22,116.24,116.19,116.23,18976.0,94.2623,94.2785,94.2379,94.2704,18976.0
2016-09-08 12:50:00,116.22,116.22,116.12,116.18,24468.0,94.2623,94.2623,94.1811,94.2298,24468.0
2016-09-08 12:55:00,116.18,116.26,116.17,116.24,15920.0,94.2298,94.2947,94.2217,94.2785,15920.0
2016-09-08 13:00:00,116.23,116.29,116.22,116.27,18989.0,94.2704,94.319,94.2623,94.3028,18989.0
2016-09-08 13:05:00,116.26,116.29,116.21,116.29,16544.0,94.2947,94.319,94.2541,94.319,16544.0
2016-09-08 13:10:00,116.29,116.32,116.27,116.27,12926.0,94.319,94.3434,94.3028,94.3028,12926.0
2016-09-08 13:15:00,116.26,116.3,116.21,116.29,19918.0,94.2947,94.3271,94.2541,94.319,19918.0
2016-09-08 13:20:00,116.28,116.31,116.27,116.3,10231.0,94.3109,94.3352,94.3028,94.3271,10231.0
2016-09-08 13:25:00,116.3,116.31,116.2,116.2,34266.0,94.3271,94.3352,94.246,94.246,34266.0
2016-09-08 13:30:00,116.2,116.2,116.04,116.05,49476.0,94.246,94.246,94.1163,94.1244,49476.0
2016-09-08 13:35:00,116.06,116.16,116.04,116.16,73067.0,94.1325,94.2136,94.1163,94.2136,73067.0
2016-09-08 13:40:00,116.16,116.19,116.13,116.14,14817.0,94.2136,94.2379,94.1893,94.1974,14817.0
2016-09-08 13:45:00,116.14,116.17,116.09,116.14,22675.0,94.1974,94.2217,94.1568,94.1974,22675.0
2016-09-08 13:50:00,116.13,116.17,116.11,116.15,27760.0,94.1893,94.2217,94.173,94.2055,27760.0
2016-09-08 13:55:00,116.16,116.2,116.16,116.17,16759.0,94.2136,94.246,94.2136,94.2217,16759.0
2016-09-08 14:00:00,116.17,116.2,116.11,116.14,42820.0,94.2217,94.246,94.173,94.1974,42820.0
2016-09-08 14:05:00,116.13,116.21,116.12,116.18,16942.0,94.1893,94.2541,94.1811,94.2298,16942.0
2016-09-08 14:10:00,116.18,116.21,116.15,116.17,20159.0,94.2298,94.2541,94.2055,94.2217,20159.0
2016-09-08 14:15:00,116.17,116.23,116.16,116.22,22927.0,94.2217,94.2704,94.2136,94.2623,22927.0
2016-09-08 14:20:00,116.23,116.36,116.23,116.34,16629.0,94.2704,94.3758,94.2704,94.3596,16629.0
2016-09-08 14:25:00,116.34,116.36,116.26,116.27,29694.0,94.3596,94.3758,94.2947,94.3028,29694.0
2016-09-08 14:30:00,116.27,116.31,116.25,116.28,21857.0,94.3028,94.3352,94.2866,94.3109,21857.0
2016-09-08 14:35:00,116.27,116.28,116.23,116.23,16296.0,94.3028,94.3109,94.2704,94.2704,16296.0
2016-09-08 14:40:00,116.24,116.35,116.24,116.35,23478.0,94.2785,94.3677,94.2785,94.3677,23478.0
2016-09-08 14:45:00,116.35,116.36,116.32,116.36,26423.0,94.3677,94.3758,94.3434,94.3758,26423.0
2016-09-08 14:50:00,116.36,116.36,116.27,116.29,22839.0,94.3758,94.3758,94.3028,94.319,22839.0
2016-09-08 14:55:00,116.29,116.4,116.29,116.37,26855.0,94.319,94.4082,94.319,94.3839,26855.0
2016-09-08 15:00:00,116.37,116.38,116.28,116.28,15392.0,94.3839,94.392,94.3109,94.3109,15392.0
2016-09-08 15:05:00,116.28,116.31,116.23,116.26,25657.0,94.3109,94.3352,94.2704,94.2947,25657.0
2016-09-08 15:10:00,116.27,116.3,116.24,116.27,31024.0,94.3028,94.3271,94.2785,94.3028,31024.0
2016-09-08 15:15:00,116.27,116.28,116.18,116.23,28186.0,94.3028,94.3109,94.2298,94.2704,28186.0
2016-09-08 15:20:00,116.23,116.26,116.2,116.25,22591.0,94.2704,94.2947,94.246,94.2866,22591.0
2016-09-08 15:25:00,116.25,116.26,116.22,116.22,34727.0,94.2866,94.2947,94.2623,94.2623,34727.0
2016-09-08 15:30:00,116.23,116.27,116.2,116.2,31940.0,94.2704,94.3028,94.246,94.246,31940.0
2016-09-08 15:35:00,116.21,116.28,116.2,116.28,43270.0,94.2541,94.3109,94.246,94.3109,43270.0
2016-09-08 15:40:00,116.28,116.31,116.25,116.31,40304.0,94.3109,94.3352,94.2866,94.3352,40304.0
2016-09-08 15:45:00,116.3,116.31,116.19,116.21,44211.0,94.3271,94.3352,94.2379,94.2541,44211.0
2016-09-08 15:50:00,116.21,116.21,116.15,116.17,54114.0,94.2541,94.2541,94.2055,94.2217,54114.0
2016-09-08 15:55:00,116.17,116.21,116.12,116.15,130034.0,94.2217,94.2541,94.1811,94.2055,130034.0
2016-09-09 09:30:00,115.6,115.76,115.52,115.59,77290.0,93.7594,93.8892,93.6945,93.7513,77290.0
2016-09-09 09:35:00,115.56,115.68,115.45,115.66,75279.0,93.7269,93.8243,93.6377,93.8081,75279.0
2016-09-09 09:40:00,115.66,115.69,115.41,115.51,44008.0,93.8081,93.8324,93.6053,93.6864,44008.0
2016-09-09 09:45:00,115.53,115.56,115.36,115.39,40400.0,93.7026,93.7269,93.5647,93.5891,40400.0
2016-09-09 09:50:00,115.39,115.45,115.23,115.25,47448.0,93.5891,93.6377,93.4593,93.4755,47448.0
2016-09-09 09:55:00,115.24,115.31,115.11,115.16,60148.0,93.4674,93.5242,93.362,93.4025,60148.0
2016-09-09 10:00:00,115.15,115.18,115.09,115.12,57994.0,93.3944,93.4187,93.3457,93.3701,57994.0
2016-09-09 10:05:00,115.14,115.27,115.11,115.23,34828.0,93.3863,93.4917,93.362,93.4593,34828.0
2016-09-09 10:10:00,115.24,115.39,115.2,115.39,38242.0,93.4674,93.5891,93.435,93.5891,38242.0
2016-09-09 10:15:00,115.4,115.5,115.32,115.35,49367.0,93.5972,93.6783,93.5323,93.5566,49367.0
2016-09-09 10:20:00,115.36,115.36,115.29,115.31,42602.0,93.5647,93.5647,93.508,93.5242,42602.0
2016-09-09 10:25:00,115.31,115.34,115.21,115.21,36080.0,93.5242,93.5485,93.4431,93.4431,36080.0
2016-09-09 10:30:00,115.21,115.25,115.2,115.21,59575.0,93.4431,93.4755,93.435,93.4431,59575.0
2016-09-09 10:35:00,115.2,115.23,115.02,115.04,48828.0,93.435,93.4593,93.289,93.3052,48828.0
2016-09-09 10:40:00,115.07,115.18,115.05,115.13,32685.0,93.3295,93.4187,93.3133,93.3782,32685.0
2016-09-09 10:45:00,115.14,115.19,115.08,115.1,42569.0,93.3863,93.4269,93.3376,93.3539,42569.0
2016-09-09 10:50:00,115.09,115.15,115.08,115.13,64357.0,93.3457,93.3944,93.3376,93.3782,64357.0
2016-09-09 10:55:00,115.12,115.18,115.12,115.13,42592.0,93.3701,93.4187,93.3701,93.3782,42592.0
2016-09-09 11:00:00,115.13,115.14,115.04,115.06,47397.0,93.3782,93.3863,93.3052,93.3214,47397.0
2016-09-09 11:05:00,115.06,115.12,114.99,115.12,57626.0,93.3214,93.3701,93.2646,93.3701,57626.0
2016-09-09 11:10:00,115.12,115.14,115.03,115.05,28316.0,93.3701,93.3863,93.2971,93.3133,28316.0
2016-09-09 11:15:00,115.05,115.29,115.05,115.28,35637.0,93.3133,93.508,93.3133,93.4998,35637.0
2016-09-09 11:20:00,115.28,115.33,115.25,115.32,25951.0,93.4998,93.5404,93.4755,93.5323,25951.0
2016-09-09 11:25:00,115.32,115.43,115.31,115.41,38060.0,93.5323,93.6215,93.5242,93.6053,38060.0
2016-09-09 11:30:00,115.4,115.42,115.34,115.36,22464.0,93.5972,93.6134,93.5485,93.5647,22464.0
2016-09-09 11:35:00,115.37,115.44,115.34,115.44,33406.0,93.5728,93.6296,93.5485,93.6296,33406.0
2016-09-09 11:40:00,115.44,115.48,115.43,115.47,17431.0,93.6296,93.6621,93.6215,93.654,17431.0
2016-09-09 11:45:00,115.46,115.5,115.38,115.5,23616.0,93.6458,93.6783,93.581,93.6783,23616.0
2016-09-09 11:50:00,115.48,115.55,115.46,115.51,18373.0,93.6621,93.7188,93.6458,93.6864,18373.0
2016-09-09 11:55:00,115.52,115.53,115.39,115.43,44614.0,93.6945,93.7026,93.5891,93.6215,44614.0
2016-09-09 12:00:00,115.42,115.44,115.32,115.38,36038.0,93.6134,93.6296,93.5323,93.581,36038.0
2016-09-09 12:05:00,115.39,115.39,115.23,115.28,24737.0,93.5891,93.5891,93.4593,93.4998,24737.0
2016-09-09 12:10:00,115.26,115.29,115.09,115.1,30043.0,93.4836,93.508,93.3457,93.3539,30043.0
2016-09-09 12:15:00,115.11,115.13,115.07,115.11,39048.0,93.362,93.3782,93.3295,93.362,39048.0
2016-09-09 12:20:00,115.11,115.23,115.08,115.16,31093.0,93.362,93.4593,93.3376,93.4025,31093.0
2016-09-09 12:25:00,115.16,115.17,115.07,115.07,33061.0,93.4025,93.4106,93.3295,93.3295,33061.0
2016-09-09 12:30:00,115.08,115.12,115.05,115.12,29857.0,93.3376,93.3701,93.3133,93.3701,29857.0
2016-09-09 12:35:00,115.13,115.24,115.13,115.19,21185.0,93.3782,93.4674,93.3782,93.4269,21185.0
2016-09-09 12:40:00,115.19,115.28,115.15,115.28,14436.0,93.4269,93.4998,93.3944,93.4998,14436.0
2016-09-09 12:45:00,115.27,115.36,115.27,115.33,19084.0,93.4917,93.5647,93.4917,93.5404,19084.0
2016-09-09 12:50:00,115.32,115.36,115.3,115.33,17254.0,93.5323,93.5647,93.5161,93.5404,17254.0
2016-09-09 12:55:00,115.34,115.35,115.28,115.34,21937.0,93.5485,93.5566,93.4998,93.5485,21937.0
2016-09-09 13:00:00,115.34,115.35,115.27,115.28,30773.0,93.5485,93.5566,93.4917,93.4998,30773.0
2016-09-09 13:05:00,115.28,115.28,115.16,115.16,32959.0,93.4998,93.4998,93.4025,93.4025,32959.0
2016-09-09 13:10:00,115.14,115.16,115.03,115.05,20328.0,93.3863,93.4025,93.2971,93.3133,20328.0
2016-09-09 13:15:00,115.05,115.12,115.03,115.09,16254.0,93.3133,93.3701,93.2971,93.3457,16254.0
2016-09-09 13:20:00,115.09,115.13,115.05,115.12,19768.0,93.3457,93.3782,93.3133,93.3701,19768.0
2016-09-09 13:25:00,115.13,115.22,115.12,115.22,19500.0,93.3782,93.4512,93.3701,93.4512,19500.0
2016-09-09 13:30:00,115.21,115.26,115.16,115.16,29001.0,93.4431,93.4836,93.4025,93.4025,29001.0
2016-09-09 13:35:00,115.16,115.22,115.11,115.13,33227.0,93.4025,93.4512,93.362,93.3782,33227.0
2016-09-09 13:40:00,115.12,115.13,115.01,115.02,43046.0,93.3701,93.3782,93.2809,93.289,43046.0
2016-09-09 13:45:00,115.04,115.04,115.0,115.01,48039.0,93.3052,93.3052,93.2727,93.2809,48039.0
2016-09-09 13:50:00,115.01,115.05,114.98,115.0,50230.0,93.2809,93.3133,93.2565,93.2727,50230.0
2016-09-09 13:55:00,115.0,115.13,115.0,115.11,31887.0,93.2727,93.3782,93.2727,93.362,31887.0
2016-09-09 14:00:00,115.12,115.12,114.95,115.05,42824.0,93.3701,93.3701,93.2322,93.3133,42824.0
2016-09-09 14:05:00,115.05,115.1,114.94,114.96,32285.0,93.3133,93.3539,93.2241,93.2403,32285.0
2016-09-09 14:10:00,114.97,115.04,114.92,114.99,34320.0,93.2484,93.3052,93.2079,93.2646,34320.0
2016-09-09 14:15:00,114.98,115.04,114.97,115.03,39168.0,93.2565,93.3052,93.2484,93.2971,39168.0
2016-09-09 14:20:00,115.02,115.06,115.0,115.06,16816.0,93.289,93.3214,93.2727,93.3214,16816.0
2016-09-09 14:25:00,115.06,115.16,115.06,115.16,23550.0,93.3214,93.4025,93.3214,93.4025,23550.0
2016-09-09 14:30:00,115.17,115.17,115.03,115.09,29116.0,93.4106,93.4106,93.2971,93.3457,29116.0
2016-09-09 14:35:00,115.08,115.17,115.08,115.16,20903.0,93.3376,93.4106,93.3376,93.4025,20903.0
2016-09-09 14:40:00,115.16,115.16,114.93,114.94,34991.0,93.4025,93.4025,93.216,93.2241,34991.0
2016-09-09 14:45:00,114.95,114.98,114.9,114.96,39777.0,93.2322,93.2565,93.1916,93.2403,39777.0
2016-09-09 14:50:00,114.97,115.0,114.92,114.97,28443.0,93.2484,93.2727,93.2079,93.2484,28443.0
2016-09-09 14:55:00,114.97,115.09,114.97,115.03,30609.0,93.2484,93.3457,93.2484,93.2971,30609.0
2016-09-09 15:00:00,115.03,115.11,114.96,114.97,38497.0,93.2971,93.362,93.2403,93.2484,38497.0
2016-09-09 15:05:00,114.96,115.05,114.92,115.03,22648.0,93.2403,93.3133,93.2079,93.2971,22648.0
2016-09-09 15:10:00,115.03,115.05,114.92,114.96,42869.0,93.2971,93.3133,93.2079,93.2403,42869.0
2016-09-09 15:15:00,114.98,115.15,114.98,115.09,36312.0,93.2565,93.3944,93.2565,93.3457,36312.0
2016-09-09 15:20:00,115.1,115.17,115.07,115.15,32542.0,93.3539,93.4106,93.3295,93.3944,32542.0
2016-09-09 15:25:00,115.15,115.22,115.15,115.16,50920.0,93.3944,93.4512,93.3944,93.4025,50920.0
2016-09-09 15:30:00,115.18,115.18,115.08,115.14,44576.0,93.4187,93.4187,93.3376,93.3863,44576.0
2016-09-09 15:35:00,115.13,115.14,115.0,115.07,53316.0,93.3782,93.3863,93.2727,93.3295,53316.0
2016-09-09 15:40:00,115.07,115.08,114.99,115.02,90629.0,93.3295,93.3376,93.2646,93.289,90629.0
2016-09-09 15:45:00,115.01,115.04,114.91,114.98,101356.0,93.2809,93.3052,93.1998,93.2565,101356.0
2016-09-09 15:50:00,114.97,115.01,114.91,114.94,102170.0,93.2484,93.2809,93.1998,93.2241,102170.0
2016-09-09 15:55:00,114.93,114.95,114.65,114.7,346188.0,93.216,93.2322,92.9889,93.0294,346188.0
2016-09-12 09:30:00,114.47,114.6,114.13,114.16,178995.0,92.8429,92.9483,92.5671,92.5915,178995.0
2016-09-12 09:35:00,114.17,114.59,114.17,114.49,80145.0,92.5996,92.9402,92.5996,92.8591,80145.0
2016-09-12 09:40:00,114.52,114.64,114.41,114.64,49494.0,92.8834,92.9808,92.7942,92.9808,49494.0
2016-09-12 09:45:00,114.63,114.8,114.57,114.6,60028.0,92.9727,93.1105,92.924,92.9483,60028.0
2016-09-12 09:50:00,114.64,114.79,114.5,114.71,97233.0,92.9808,93.1024,92.8672,93.0375,97233.0
2016-09-12 09:55:00,114.71,114.92,114.71,114.88,37099.0,93.0375,93.2079,93.0375,93.1754,37099.0
2016-09-12 10:00:00,114.89,115.12,114.89,115.1,73990.0,93.1835,93.3701,93.1835,93.3539,73990.0
2016-09-12 10:05:00,115.07,115.25,115.02,115.19,80419.0,93.3295,93.4755,93.289,93.4269,80419.0
2016-09-12 10:10:00,115.19,115.37,115.15,115.36,79296.0,93.4269,93.5728,93.3944,93.5647,79296.0
2016-09-12 10:15:00,115.36,115.59,115.3,115.54,71735.0,93.5647,93.7513,93.5161,93.7107,71735.0
2016-09-12 10:20:00,115.53,115.72,115.49,115.59,80023.0,93.7026,93.8567,93.6702,93.7513,80023.0
2016-09-12 10:25:00,115.59,115.72,115.56,115.68,59848.0,93.7513,93.8567,93.7269,93.8243,59848.0
2016-09-12 10:30:00,115.69,115.72,115.48,115.52,62719.0,93.8324,93.8567,93.6621,93.6945,62719.0
2016-09-12 10:35:00,115.49,115.5,115.25,115.31,34339.0,93.6702,93.6783,93.4755,93.5242,34339.0
2016-09-12 10:40:00,115.3,115.35,115.28,115.28,26692.0,93.5161,93.5566,93.4998,93.4998,26692.0
2016-09-12 10:45:00,115.28,115.28,115.14,115.22,33259.0,93.4998,93.4998,93.3863,93.4512,33259.0
2016-09-12 10:50:00,115.21,115.24,115.04,115.08,35570.0,93.4431,93.4674,93.3052,93.3376,35570.0
2016-09-12 10:55:00,115.07,115.08,115.02,115.06,38540.0,93.3295,93.3376,93.289,93.3214,38540.0
2016-09-12 11:00:00,115.03,115.09,115.01,115.08,55797.0,93.2971,93.3457,93.2809,93.3376,55797.0
2016-09-12 11:05:00,115.08,115.15,115.02,115.11,31038.0,93.3376,93.3944,93.289,93.362,31038.0
2016-09-12 11:10:00,115.13,115.14,115.03,115.09,38481.0,93.3782,93.3863,93.2971,93.3457,38481.0
2016-09-12 11:15:00,115.08,115.29,115.07,115.28,52387.0,93.3376,93.508,93.3295,93.4998,52387.0
2016-09-12 11:20:00,115.28,115.32,115.23,115.24,81346.0,93.4998,93.5323,93.4593,93.4674,81346.0
2016-09-12 11:25:00,115.24,115.27,115.18,115.26,46371.0,93.4674,93.4917,93.4187,93.4836,46371.0
2016-09-12 11:30:00,115.27,115.37,115.22,115.36,62800.0,93.4917,93.5728,93.4512,93.5647,62800.0
2016-09-12 11:35:00,115.35,115.5,115.32,115.5,54177.0,93.5566,93.6783,93.5323,93.6783,54177.0
2016-09-12 11:40:00,115.49,115.57,115.47,115.54,62433.0,93.6702,93.7351,93.654,93.7107,62433.0
2016-09-12 11:45:00,115.53,115.62,115.51,115.59,50224.0,93.7026,93.7756,93.6864,93.7513,50224.0
2016-09-12 11:50:00,115.6,115.6,115.52,115.52,41002.0,93.7594,93.7594,93.6945,93.6945,41002.0
2016-09-12 11:55:00,115.52,115.58,115.49,115.52,64077.0,93.6945,93.7432,93.6702,93.6945,64077.0
2016-09-12 12:00:00,115.51,115.51,115.35,115.37,35517.0,93.6864,93.6864,93.5566,93.5728,35517.0
2016-09-12 12:05:00,115.37,115.4,115.35,115.39,37838.0,93.5728,93.5972,93.5566,93.5891,37838.0
2016-09-12 12:10:00,115.4,115.44,115.38,115.41,27735.0,93.5972,93.6296,93.581,93.6053,27735.0
2016-09-12 12:15:00,115.41,115.47,115.41,115.46,21441.0,93.6053,93.654,93.6053,93.6458,21441.0
2016-09-12 12:20:00,115.46,115.47,115.44,115.46,24585.0,93.6458,93.654,93.6296,93.6458,24585.0
2016-09-12 12:25:00,115.45,115.45,115.4,115.44,25528.0,93.6377,93.6377,93.5972,93.6296,25528.0
2016-09-12 12:30:00,115.44,115.55,115.44,115.53,20524.0,93.6296,93.7188,93.6296,93.7026,20524.0
2016-09-12 12:35:00,115.54,115.55,115.49,115.49,21327.0,93.7107,93.7188,93.6702,93.6702,21327.0
2016-09-12 12:40:00,115.49,115.52,115.41,115.43,29506.0,93.6702,93.6945,93.6053,93.6215,29506.0
2016-09-12 12:45:00,115.43,115.53,115.43,115.52,50041.0,93.6215,93.7026,93.6215,93.6945,50041.0
2016-09-12 12:50:00,115.51,115.67,115.48,115.66,63236.0,93.6864,93.8162,93.6621,93.8081,63236.0
2016-09-12 12:55:00,115.67,115.68,115.61,115.64,24278.0,93.8162,93.8243,93.7675,93.7918,24278.0
2016-09-12 13:00:00,115.65,115.69,115.56,115.59,50942.0,93.7999,93.8324,93.7269,93.7513,50942.0
2016-09-12 13:05:00,115.58,115.59,115.51,115.53,40138.0,93.7432,93.7513,93.6864,93.7026,40138.0
2016-09-12 13:10:00,115.53,115.53,115.48,115.48,21837.0,93.7026,93.7026,93.6621,93.6621,21837.0
2016-09-12 13:15:00,115.48,115.74,115.48,115.52,116767.0,93.6621,93.8729,93.6621,93.6945,116767.0
2016-09-12 13:20:00,115.53,115.61,115.34,115.4,37300.0,93.7026,93.7675,93.5485,93.5972,37300.0
2016-09-12 13:25:00,115.41,115.54,115.31,115.35,35896.0,93.6053,93.7107,93.5242,93.5566,35896.0
2016-09-12 13:30:00,115.37,115.42,115.3,115.35,26665.0,93.5728,93.6134,93.5161,93.5566,26665.0
2016-09-12 13:35:00,115.36,115.42,115.3,115.39,59746.0,93.5647,93.6134,93.5161,93.5891,59746.0
2016-09-12 13:40:00,115.4,115.4,115.26,115.29,37731.0,93.5972,93.5972,93.4836,93.508,37731.0
2016-09-12 13:45:00,115.29,115.55,115.29,115.53,41004.0,93.508,93.7188,93.508,93.7026,41004.0
2016-09-12 13:50:00,115.54,115.59,115.52,115.54,34719.0,93.7107,93.7513,93.6945,93.7107,34719.0
2016-09-12 13:55:00,115.55,115.67,115.5,115.63,42580.0,93.7188,93.8162,93.6783,93.7837,42580.0
2016-09-12 14:00:00,115.64,115.84,115.61,115.79,98102.0,93.7918,93.954,93.7675,93.9135,98102.0
2016-09-12 14:05:00,115.79,115.81,115.74,115.78,37027.0,93.9135,93.9297,93.8729,93.9054,37027.0
2016-09-12 14:10:00,115.79,115.87,115.74,115.86,32590.0,93.9135,93.9784,93.8729,93.9703,32590.0
2016-09-12 14:15:00,115.86,115.93,115.82,115.92,36956.0,93.9703,94.027,93.9378,94.0189,36956.0
2016-09-12 14:20:00,115.93,115.99,115.88,115.98,39729.0,94.027,94.0757,93.9865,94.0676,39729.0
2016-09-12 14:25:00,115.97,116.04,115.9,115.91,42122.0,94.0595,94.1163,94.0027,94.0108,42122.0
2016-09-12 14:30:00,115.92,115.95,115.89,115.95,44874.0,94.0189,94.0433,93.9946,94.0433,44874.0
2016-09-12 14:35:00,115.94,115.96,115.86,115.96,48847.0,94.0352,94.0514,93.9703,94.0514,48847.0
2016-09-12 14:40:00,115.95,115.97,115.91,115.94,30497.0,94.0433,94.0595,94.0108,94.0352,30497.0
2016-09-12 14:45:00,115.95,116.01,115.88,115.95,80261.0,94.0433,94.0919,93.9865,94.0433,80261.0
2016-09-12 14:50:00,115.95,116.0,115.92,115.93,25543.0,94.0433,94.0838,94.0189,94.027,25543.0
2016-09-12 14:55:00,115.93,115.98,115.91,115.97,32328.0,94.027,94.0676,94.0108,94.0595,32328.0
2016-09-12 15:00:00,115.98,116.16,115.98,116.13,50757.0,94.0676,94.2136,94.0676,94.1893,50757.0
2016-09-12 15:05:00,116.14,116.18,116.05,116.14,30709.0,94.1974,94.2298,94.1244,94.1974,30709.0
2016-09-12 15:10:00,116.15,116.15,116.0,116.02,26736.0,94.2055,94.2055,94.0838,94.1,26736.0
2016-09-12 15:15:00,116.03,116.05,115.92,115.99,35562.0,94.1081,94.1244,94.0189,94.0757,35562.0
2016-09-12 15:20:00,115.98,116.08,115.93,116.07,38363.0,94.0676,94.1487,94.027,94.1406,38363.0
2016-09-12 15:25:00,116.08,116.11,116.03,116.09,29317.0,94.1487,94.173,94.1081,94.1568,29317.0
2016-09-12 15:30:00,116.09,116.13,115.98,115.98,46824.0,94.1568,94.1893,94.0676,94.0676,46824.0
2016-09-12 15:35:00,115.98,116.04,115.93,115.98,54907.0,94.0676,94.1163,94.027,94.0676,54907.0
2016-09-12 15:40:00,115.98,116.07,115.95,115.96,110811.0,94.0676,94.1406,94.0433,94.0514,110811.0
2016-09-12 15:45:00,115.97,116.01,115.84,115.87,104080.0,94.0595,94.0919,93.954,93.9784,104080.0
2016-09-12 15:50:00,115.88,115.9,115.83,115.85,107917.0,93.9865,94.0027,93.9459,93.9622,107917.0
2016-09-12 15:55:00,115.85,116.01,115.85,115.94,151609.0,93.9622,94.0919,93.9622,94.0352,151609.0
2016-09-13 09:30:00,115.61,115.61,115.01,115.12,131419.0,93.7675,93.7675,93.2809,93.3701,131419.0
2016-09-13 09:35:00,115.22,115.47,115.02,115.47,53300.0,93.4512,93.654,93.289,93.654,53300.0
2016-09-13 09:40:00,115.46,115.54,115.22,115.22,31984.0,93.6458,93.7107,93.4512,93.4512,31984.0
2016-09-13 09:45:00,115.22,115.27,115.13,115.2,36767.0,93.4512,93.4917,93.3782,93.435,36767.0
2016-09-13 09:50:00,115.2,115.25,114.91,114.97,54965.0,93.435,93.4755,93.1998,93.2484,54965.0
2016-09-13 09:55:00,114.97,115.02,114.68,114.69,55359.0,93.2484,93.289,93.0132,93.0213,55359.0
2016-09-13 10:00:00,114.72,114.91,114.72,114.86,71935.0,93.0457,93.1998,93.0457,93.1592,71935.0
2016-09-13 10:05:00,114.87,114.93,114.62,114.62,88552.0,93.1673,93.216,92.9645,92.9645,88552.0
2016-09-13 10:10:00,114.63,114.76,114.6,114.63,58097.0,92.9727,93.0781,92.9483,92.9727,58097.0
2016-09-13 10:15:00,114.65,114.82,114.64,114.68,54801.0,92.9889,93.1268,92.9808,93.0132,54801.0
2016-09-13 10:20:00,114.68,114.77,114.56,114.74,29065.0,93.0132,93.0862,92.9159,93.0619,29065.0
2016-09-13 10:25:00,114.75,114.77,114.57,114.63,30528.0,93.07,93.0862,92.924,92.9727,30528.0
2016-09-13 10:30:00,114.65,114.76,114.57,114.71,33801.0,92.9889,93.0781,92.924,93.0375,33801.0
2016-09-13 10:35:00,114.71,114.75,114.63,114.69,34729.0,93.0375,93.07,92.9727,93.0213,34729.0
2016-09-13 10:40:00,114.7,114.83,114.69,114.82,28605.0,93.0294,93.1349,93.0213,93.1268,28605.0
2016-09-13 10:45:00,114.82,115.03,114.8,114.91,54697.0,93.1268,93.2971,93.1105,93.1998,54697.0
2016-09-13 10:50:00,114.9,114.91,114.84,114.91,27268.0,93.1916,93.1998,93.143,93.1998,27268.0
2016-09-13 10:55:00,114.91,115.01,114.89,114.97,30248.0,93.1998,93.2809,93.1835,93.2484,30248.0
2016-09-13 11:00:00,114.96,115.09,114.95,115.07,28467.0,93.2403,93.3457,93.2322,93.3295,28467.0
2016-09-13 11:05:00,115.07,115.09,114.95,114.99,38162.0,93.3295,93.3457,93.2322,93.2646,38162.0
2016-09-13 11:10:00,114.97,115.0,114.87,115.0,30203.0,93.2484,93.2727,93.1673,93.2727,30203.0
2016-09-13 11:15:00,114.99,115.0,114.9,114.97,36632.0,93.2646,93.2727,93.1916,93.2484,36632.0
2016-09-13 11:20:00,114.97,115.0,114.94,114.98,38297.0,93.2484,93.2727,93.2241,93.2565,38297.0
2016-09-13 11:25:00,114.98,115.04,114.89,114.89,68068.0,93.2565,93.3052,93.1835,93.1835,68068.0
2016-09-13 11:30:00,114.89,114.97,114.77,114.79,31092.0,93.1835,93.2484,93.0862,93.1024,31092.0
2016-09-13 11:35:00,114.81,114.96,114.79,114.86,34420.0,93.1186,93.2403,93.1024,93.1592,34420.0
2016-09-13 11:40:00,114.86,114.97,114.82,114.93,26938.0,93.1592,93.2484,93.1268,93.216,26938.0
2016-09-13 11:45:00,114.94,115.05,114.9,114.91,58752.0,93.2241,93.3133,93.1916,93.1998,58752.0
2016-09-13 11:50:00,114.91,114.95,114.78,114.88,40704.0,93.1998,93.2322,93.0943,93.1754,40704.0
2016-09-13 11:55:00,114.87,114.92,114.79,114.92,22247.0,93.1673,93.2079,93.1024,93.2079,22247.0
2016-09-13 12:00:00,114.93,114.94,114.79,114.8,32727.0,93.216,93.2241,93.1024,93.1105,32727.0
2016-09-13 12:05:00,114.79,114.89,114.79,114.84,26170.0,93.1024,93.1835,93.1024,93.143,26170.0
2016-09-13 12:10:00,114.85,115.01,114.84,115.0,28393.0,93.1511,93.2809,93.143,93.2727,28393.0
2016-09-13 12:15:00,114.99,115.0,114.9,114.91,17164.0,93.2646,93.2727,93.1916,93.1998,17164.0
2016-09-13 12:20:00,114.91,114.94,114.79,114.82,29025.0,93.1998,93.2241,93.1024,93.1268,29025.0
2016-09-13 12:25:00,114.81,114.82,114.69,114.69,24891.0,93.1186,93.1268,93.0213,93.0213,24891.0
2016-09-13 12:30:00,114.71,114.74,114.65,114.72,27537.0,93.0375,93.0619,92.9889,93.0457,27537.0
2016-09-13 12:35:00,114.72,114.79,114.69,114.79,24429.0,93.0457,93.1024,93.0213,93.1024,24429.0
2016-09-13 12:40:00,114.79,114.81,114.73,114.78,26800.0,93.1024,93.1186,93.0538,93.0943,26800.0
2016-09-13 12:45:00,114.78,114.8,114.72,114.73,17997.0,93.0943,93.1105,93.0457,93.0538,17997.0
2016-09-13 12:50:00,114.72,114.76,114.65,114.68,27875.0,93.0457,93.0781,92.9889,93.0132,27875.0
2016-09-13 12:55:00,114.68,114.69,114.6,114.67,27957.0,93.0132,93.0213,92.9483,93.0051,27957.0
2016-09-13 13:00:00,114.67,114.68,114.48,114.52,32864.0,93.0051,93.0132,92.851,92.8834,32864.0
2016-09-13 13:05:00,114.54,114.65,114.52,114.63,20086.0,92.8997,92.9889,92.8834,92.9727,20086.0
2016-09-13 13:10:00,114.63,114.73,114.62,114.7,26388.0,92.9727,93.0538,92.9645,93.0294,26388.0
2016-09-13 13:15:00,114.72,114.91,114.69,114.91,29426.0,93.0457,93.1998,93.0213,93.1998,29426.0
2016-09-13 13:20:00,114.93,114.98,114.84,114.85,31197.0,93.216,93.2565,93.143,93.1511,31197.0
2016-09-13 13:25:00,114.85,115.02,114.81,114.96,27979.0,93.1511,93.289,93.1186,93.2403,27979.0
2016-09-13 13:30:00,114.96,115.08,114.8,114.8,41758.0,93.2403,93.3376,93.1105,93.1105,41758.0
2016-09-13 13:35:00,114.8,114.95,114.8,114.94,38813.0,93.1105,93.2322,93.1105,93.2241,38813.0
2016-09-13 13:40:00,114.94,115.01,114.8,114.83,27334.0,93.2241,93.2809,93.1105,93.1349,27334.0
2016-09-13 13:45:00,114.84,114.92,114.83,114.92,33011.0,93.143,93.2079,93.1349,93.2079,33011.0
2016-09-13 13:50:00,114.92,114.96,114.8,114.83,36294.0,93.2079,93.2403,93.1105,93.1349,36294.0
2016-09-13 13:55:00,114.83,114.9,114.8,114.86,29641.0,93.1349,93.1916,93.1105,93.1592,29641.0
2016-09-13 14:00:00,114.85,114.91,114.79,114.9,42709.0,93.1511,93.1998,93.1024,93.1916,42709.0
2016-09-13 14:05:00,114.89,115.01,114.86,114.91,40557.0,93.1835,93.2809,93.1592,93.1998,40557.0
2016-09-13 14:10:00,114.92,114.92,114.79,114.87,29000.0,93.2079,93.2079,93.1024,93.1673,29000.0
2016-09-13 14:15:00,114.86,114.86,114.76,114.82,34441.0,93.1592,93.1592,93.0781,93.1268,34441.0
2016-09-13 14:20:00,114.82,114.84,114.71,114.79,29391.0,93.1268,93.143,93.0375,93.1024,29391.0
2016-09-13 14:25:00,114.78,114.8,114.71,114.76,26117.0,93.0943,93.1105,93.0375,93.0781,26117.0
2016-09-13 14:30:00,114.76,114.81,114.7,114.8,38743.0,93.0781,93.1186,93.0294,93.1105,38743.0
2016-09-13 14:35:00,114.8,114.9,114.8,114.9,27224.0,93.1105,93.1916,93.1105,93.1916,27224.0
2016-09-13 14:40:00,114.89,115.0,114.86,115.0,39046.0,93.1835,93.2727,93.1592,93.2727,39046.0
2016-09-13 14:45:00,114.98,115.0,114.88,114.94,37781.0,93.2565,93.2727,93.1754,93.2241,37781.0
2016-09-13 14:50:00,114.95,115.0,114.91,114.92,31356.0,93.2322,93.2727,93.1998,93.2079,31356.0
2016-09-13 14:55:00,114.92,114.94,114.8,114.81,49668.0,93.2079,93.2241,93.1105,93.1186,49668.0
2016-09-13 15:00:00,114.82,114.87,114.76,114.8,35531.0,93.1268,93.1673,93.0781,93.1105,35531.0
2016-09-13 15:05:00,114.8,114.89,114.78,114.82,31568.0,93.1105,93.1835,93.0943,93.1268,31568.0
2016-09-13 15:10:00,114.82,114.83,114.68,114.73,38452.0,93.1268,93.1349,93.0132,93.0538,38452.0
2016-09-13 15:15:00,114.74,114.9,114.74,114.81,36840.0,93.0619,93.1916,93.0619,93.1186,36840.0
2016-09-13 15:20:00,114.82,114.93,114.78,114.88,44593.0,93.1268,93.216,93.0943,93.1754,44593.0
2016-09-13 15:25:00,114.89,115.0,114.88,114.95,59261.0,93.1835,93.2727,93.1754,93.2322,59261.0
2016-09-13 15:30:00,114.96,115.02,114.88,114.94,52671.0,93.2403,93.289,93.1754,93.2241,52671.0
2016-09-13 15:35:00,114.94,115.01,114.92,114.99,49859.0,93.2241,93.2809,93.2079,93.2646,49859.0
2016-09-13 15:40:00,114.99,114.99,114.73,114.8,73817.0,93.2646,93.2646,93.0538,93.1105,73817.0
2016-09-13 15:45:00,114.79,114.95,114.74,114.93,82686.0,93.1024,93.2322,93.0619,93.216,82686.0
2016-09-13 15:50:00,114.92,115.09,114.91,115.09,103149.0,93.2079,93.3457,93.1998,93.3457,103149.0
2016-09-13 15:55:00,115.08,115.08,114.71,114.73,190534.0,93.3376,93.3376,93.0375,93.0538,190534.0
2016-09-14 09:30:00,115.0,115.6,114.9,115.55,136384.0,93.2727,93.7594,93.1916,93.7188,136384.0
2016-09-14 09:35:00,115.61,115.61,115.3,115.32,71488.0,93.7675,93.7675,93.5161,93.5323,71488.0
2016-09-14 09:40:00,115.32,115.34,115.01,115.06,82278.0,93.5323,93.5485,93.2809,93.3214,82278.0
2016-09-14 09:45:00,115.05,115.22,115.01,115.06,70032.0,93.3133,93.4512,93.2809,93.3214,70032.0
2016-09-14 09:50:00,115.06,115.11,114.94,114.97,67431.0,93.3214,93.362,93.2241,93.2484,67431.0
2016-09-14 09:55:00,114.96,115.03,114.91,114.95,49169.0,93.2403,93.2971,93.1998,93.2322,49169.0
2016-09-14 10:00:00,114.95,115.15,114.91,115.12,70440.0,93.2322,93.3944,93.1998,93.3701,70440.0
2016-09-14 10:05:00,115.13,115.44,115.13,115.39,60611.0,93.3782,93.6296,93.3782,93.5891,60611.0
2016-09-14 10:10:00,115.4,115.54,115.33,115.46,56902.0,93.5972,93.7107,93.5404,93.6458,56902.0
2016-09-14 10:15:00,115.46,115.46,115.36,115.44,42804.0,93.6458,93.6458,93.5647,93.6296,42804.0
2016-09-14 10:20:00,115.44,115.5,115.41,115.45,99448.0,93.6296,93.6783,93.6053,93.6377,99448.0
2016-09-14 10:25:00,115.45,115.48,115.36,115.45,56046.0,93.6377,93.6621,93.5647,93.6377,56046.0
2016-09-14 10:30:00,115.45,115.57,115.41,115.57,100170.0,93.6377,93.7351,93.6053,93.7351,100170.0
2016-09-14 10:35:00,115.57,115.63,115.54,115.54,47719.0,93.7351,93.7837,93.7107,93.7107,47719.0
2016-09-14 10:40:00,115.58,115.66,115.55,115.59,66306.0,93.7432,93.8081,93.7188,93.7513,66306.0
2016-09-14 10:45:00,115.59,115.62,115.51,115.51,45126.0,93.7513,93.7756,93.6864,93.6864,45126.0
2016-09-14 10:50:00,115.51,115.53,115.38,115.41,53238.0,93.6864,93.7026,93.581,93.6053,53238.0
2016-09-14 10:55:00,115.41,115.51,115.33,115.47,48193.0,93.6053,93.6864,93.5404,93.654,48193.0
2016-09-14 11:00:00,115.47,115.59,115.46,115.54,44747.0,93.654,93.7513,93.6458,93.7107,44747.0
2016-09-14 11:05:00,115.55,115.59,115.45,115.57,56765.0,93.7188,93.7513,93.6377,93.7351,56765.0
2016-09-14 11:10:00,115.56,115.6,115.45,115.48,78232.0,93.7269,93.7594,93.6377,93.6621,78232.0
2016-09-14 11:15:00,115.48,115.49,115.36,115.4,40080.0,93.6621,93.6702,93.5647,93.5972,40080.0
2016-09-14 11:20:00,115.4,115.47,115.37,115.39,50863.0,93.5972,93.654,93.5728,93.5891,50863.0
2016-09-14 11:25:00,115.4,115.52,115.39,115.41,41583.0,93.5972,93.6945,93.5891,93.6053,41583.0
2016-09-14 11:30:00,115.41,115.42,115.24,115.3,58082.0,93.6053,93.6134,93.4674,93.5161,58082.0
2016-09-14 11:35:00,115.29,115.3,115.22,115.28,45230.0,93.508,93.5161,93.4512,93.4998,45230.0
2016-09-14 11:40:00,115.28,115.33,115.27,115.28,59111.0,93.4998,93.5404,93.4917,93.4998,59111.0
2016-09-14 11:45:00,115.28,115.42,115.27,115.39,42089.0,93.4998,93.6134,93.4917,93.5891,42089.0
2016-09-14 11:50:00,115.38,115.39,115.28,115.34,43151.0,93.581,93.5891,93.4998,93.5485,43151.0
2016-09-14 11:55:00,115.33,115.45,115.32,115.45,64624.0,93.5404,93.6377,93.5323,93.6377,64624.0
2016-09-14 12:00:00,115.44,115.5,115.39,115.48,48299.0,93.6296,93.6783,93.5891,93.6621,48299.0
2016-09-14 12:05:00,115.48,115.51,115.42,115.46,33646.0,93.6621,93.6864,93.6134,93.6458,33646.0
2016-09-14 12:10:00,115.46,115.46,115.36,115.42,33170.0,93.6458,93.6458,93.5647,93.6134,33170.0
2016-09-14 12:15:00,115.43,115.52,115.43,115.52,36253.0,93.6215,93.6945,93.6215,93.6945,36253.0
2016-09-14 12:20:00,115.54,115.56,115.5,115.53,31577.0,93.7107,93.7269,93.6783,93.7026,31577.0
2016-09-14 12:25:00,115.52,115.57,115.5,115.54,32039.0,93.6945,93.7351,93.6783,93.7107,32039.0
2016-09-14 12:30:00,115.53,115.55,115.5,115.55,31363.0,93.7026,93.7188,93.6783,93.7188,31363.0
2016-09-14 12:35:00,115.54,115.63,115.52,115.57,29471.0,93.7107,93.7837,93.6945,93.7351,29471.0
2016-09-14 12:40:00,115.57,115.57,115.44,115.47,38917.0,93.7351,93.7351,93.6296,93.654,38917.0
2016-09-14 12:45:00,115.47,115.51,115.38,115.45,31912.0,93.654,93.6864,93.581,93.6377,31912.0
2016-09-14 12:50:00,115.45,115.49,115.42,115.45,29852.0,93.6377,93.6702,93.6134,93.6377,29852.0
2016-09-14 12:55:00,115.44,115.46,115.39,115.45,24331.0,93.6296,93.6458,93.5891,93.6377,24331.0
2016-09-14 13:00:00,115.45,115.54,115.44,115.54,31019.0,93.6377,93.7107,93.6296,93.7107,31019.0
2016-09-14 13:05:00,115.53,115.54,115.44,115.5,27015.0,93.7026,93.7107,93.6296,93.6783,27015.0
2016-09-14 13:10:00,115.51,115.52,115.35,115.38,44185.0,93.6864,93.6945,93.5566,93.581,44185.0
2016-09-14 13:15:00,115.37,115.37,115.31,115.32,16680.0,93.5728,93.5728,93.5242,93.5323,16680.0
2016-09-14 13:20:00,115.31,115.35,115.25,115.35,24656.0,93.5242,93.5566,93.4755,93.5566,24656.0
2016-09-14 13:25:00,115.35,115.38,115.27,115.28,26392.0,93.5566,93.581,93.4917,93.4998,26392.0
2016-09-14 13:30:00,115.29,115.29,115.23,115.26,27631.0,93.508,93.508,93.4593,93.4836,27631.0
2016-09-14 13:35:00,115.26,115.27,115.17,115.27,27407.0,93.4836,93.4917,93.4106,93.4917,27407.0
2016-09-14 13:40:00,115.27,115.3,115.2,115.28,24422.0,93.4917,93.5161,93.435,93.4998,24422.0
2016-09-14 13:45:00,115.29,115.3,115.14,115.14,25402.0,93.508,93.5161,93.3863,93.3863,25402.0
2016-09-14 13:50:00,115.15,115.27,115.13,115.27,28318.0,93.3944,93.4917,93.3782,93.4917,28318.0
2016-09-14 13:55:00,115.27,115.27,115.16,115.18,25124.0,93.4917,93.4917,93.4025,93.4187,25124.0
2016-09-14 14:00:00,115.18,115.2,115.1,115.1,27488.0,93.4187,93.435,93.3539,93.3539,27488.0
2016-09-14 14:05:00,115.11,115.12,115.04,115.05,32409.0,93.362,93.3701,93.3052,93.3133,32409.0
2016-09-14 14:10:00,115.04,115.04,114.98,115.01,36452.0,93.3052,93.3052,93.2565,93.2809,36452.0
2016-09-14 14:15:00,115.01,115.11,115.0,115.09,36027.0,93.2809,93.362,93.2727,93.3457,36027.0
2016-09-14 14:20:00,115.08,115.11,115.03,115.07,32949.0,93.3376,93.362,93.2971,93.3295,32949.0
2016-09-14 14:25:00,115.07,115.08,114.99,115.06,34919.0,93.3295,93.3376,93.2646,93.3214,34919.0
2016-09-14 14:30:00,115.06,115.12,115.02,115.08,33505.0,93.3214,93.3701,93.289,93.3376,33505.0
2016-09-14 14:35:00,115.09,115.09,115.02,115.03,31565.0,93.3457,93.3457,93.289,93.2971,31565.0
2016-09-14 14:40:00,115.03,115.15,114.99,115.11,30978.0,93.2971,93.3944,93.2646,93.362,30978.0
2016-09-14 14:45:00,115.11,115.13,115.02,115.05,26139.0,93.362,93.3782,93.289,93.3133,26139.0
2016-09-14 14:50:00,115.06,115.17,115.04,115.07,38959.0,93.3214,93.4106,93.3052,93.3295,38959.0
2016-09-14 14:55:00,115.08,115.2,115.08,115.15,31870.0,93.3376,93.435,93.3376,93.3944,31870.0
2016-09-14 15:00:00,115.15,115.16,115.0,115.05,27870.0,93.3944,93.4025,93.2727,93.3133,27870.0
2016-09-14 15:05:00,115.05,115.06,114.98,115.05,35512.0,93.3133,93.3214,93.2565,93.3133,35512.0
2016-09-14 15:10:00,115.05,115.05,114.94,115.01,31713.0,93.3133,93.3133,93.2241,93.2809,31713.0
2016-09-14 15:15:00,115.01,115.03,114.93,114.94,32373.0,93.2809,93.2971,93.216,93.2241,32373.0
2016-09-14 15:20:00,114.94,114.99,114.87,114.91,43754.0,93.2241,93.2646,93.1673,93.1998,43754.0
2016-09-14 15:25:00,114.91,114.94,114.82,114.83,47533.0,93.1998,93.2241,93.1268,93.1349,47533.0
2016-09-14 15:30:00,114.84,114.91,114.82,114.89,47922.0,93.143,93.1998,93.1268,93.1835,47922.0
2016-09-14 15:35:00,114.9,114.98,114.85,114.95,58602.0,93.1916,93.2565,93.1511,93.2322,58602.0
2016-09-14 15:40:00,114.95,115.05,114.94,115.02,77765.0,93.2322,93.3133,93.2241,93.289,77765.0
2016-09-14 15:45:00,115.02,115.17,115.01,115.14,95931.0,93.289,93.4106,93.2809,93.3863,95931.0
2016-09-14 15:50:00,115.14,115.19,115.01,115.18,83364.0,93.3863,93.4269,93.2809,93.4187,83364.0
2016-09-14 15:55:00,115.19,115.2,115.02,115.16,137512.0,93.4269,93.435,93.289,93.4025,137512.0
2016-09-15 09:30:00,115.11,115.36,114.77,115.29,150780.0,93.362,93.5647,93.0862,93.508,150780.0
2016-09-15 09:35:00,115.29,115.47,114.97,115.23,84095.0,93.508,93.654,93.2484,93.4593,84095.0
2016-09-15 09:40:00,115.21,115.47,115.16,115.39,50123.0,93.4431,93.654,93.4025,93.5891,50123.0
2016-09-15 09:45:00,115.41,115.49,115.2,115.36,46483.0,93.6053,93.6702,93.435,93.5647,46483.0
2016-09-15 09:50:00,115.36,115.36,115.19,115.34,47386.0,93.5647,93.5647,93.4269,93.5485,47386.0
2016-09-15 09:55:00,115.35,115.41,115.07,115.13,44221.0,93.5566,93.6053,93.3295,93.3782,44221.0
2016-09-15 10:00:00,115.11,115.22,115.04,115.17,44393.0,93.362,93.4512,93.3052,93.4106,44393.0
2016-09-15 10:05:00,115.18,115.36,115.17,115.33,34418.0,93.4187,93.5647,93.4106,93.5404,34418.0
2016-09-15 10:10:00,115.34,115.44,115.29,115.33,35303.0,93.5485,93.6296,93.508,93.5404,35303.0
2016-09-15 10:15:00,115.33,115.5,115.32,115.48,43257.0,93.5404,93.6783,93.5323,93.6621,43257.0
2016-09-15 10:20:00,115.48,115.55,115.4,115.45,30683.0,93.6621,93.7188,93.5972,93.6377,30683.0
2016-09-15 10:25:00,115.46,115.54,115.41,115.47,51343.0,93.6458,93.7107,93.6053,93.654,51343.0
2016-09-15 10:30:00,115.47,115.58,115.46,115.58,41772.0,93.654,93.7432,93.6458,93.7432,41772.0
2016-09-15 10:35:00,115.57,115.58,115.43,115.48,61220.0,93.7351,93.7432,93.6215,93.6621,61220.0
2016-09-15 10:40:00,115.49,115.49,115.27,115.34,44479.0,93.6702,93.6702,93.4917,93.5485,44479.0
2016-09-15 10:45:00,115.32,115.51,115.3,115.5,42969.0,93.5323,93.6864,93.5161,93.6783,42969.0
2016-09-15 10:50:00,115.51,115.66,115.5,115.66,34906.0,93.6864,93.8081,93.6783,93.8081,34906.0
2016-09-15 10:55:00,115.65,115.7,115.63,115.65,24582.0,93.7999,93.8405,93.7837,93.7999,24582.0
2016-09-15 11:00:00,115.65,115.76,115.65,115.67,39938.0,93.7999,93.8892,93.7999,93.8162,39938.0
2016-09-15 11:05:00,115.67,115.76,115.62,115.71,44694.0,93.8162,93.8892,93.7756,93.8486,44694.0
2016-09-15 11:10:00,115.72,115.78,115.71,115.73,22206.0,93.8567,93.9054,93.8486,93.8648,22206.0
2016-09-15 11:15:00,115.73,115.84,115.73,115.8,34515.0,93.8648,93.954,93.8648,93.9216,34515.0
2016-09-15 11:20:00,115.78,115.82,115.72,115.78,25089.0,93.9054,93.9378,93.8567,93.9054,25089.0
2016-09-15 11:25:00,115.79,115.94,115.78,115.93,40638.0,93.9135,94.0352,93.9054,94.027,40638.0
2016-09-15 11:30:00,115.92,116.03,115.9,115.94,51823.0,94.0189,94.1081,94.0027,94.0352,51823.0
2016-09-15 11:35:00,115.94,115.96,115.91,115.96,26757.0,94.0352,94.0514,94.0108,94.0514,26757.0
2016-09-15 11:40:00,115.97,115.98,115.83,115.88,28519.0,94.0595,94.0676,93.9459,93.9865,28519.0
2016-09-15 11:45:00,115.88,115.92,115.81,115.84,25301.0,93.9865,94.0189,93.9297,93.954,25301.0
2016-09-15 11:50:00,115.84,115.84,115.74,115.76,34783.0,93.954,93.954,93.8729,93.8892,34783.0
2016-09-15 11:55:00,115.76,115.76,115.64,115.67,19067.0,93.8892,93.8892,93.7918,93.8162,19067.0
2016-09-15 12:00:00,115.67,115.78,115.67,115.78,17443.0,93.8162,93.9054,93.8162,93.9054,17443.0
2016-09-15 12:05:00,115.77,115.85,115.72,115.73,22591.0,93.8973,93.9622,93.8567,93.8648,22591.0
2016-09-15 12:10:00,115.73,115.78,115.7,115.73,22909.0,93.8648,93.9054,93.8405,93.8648,22909.0
2016-09-15 12:15:00,115.73,115.79,115.67,115.76,23220.0,93.8648,93.9135,93.8162,93.8892,23220.0
2016-09-15 12:20:00,115.76,115.85,115.75,115.78,22469.0,93.8892,93.9622,93.8811,93.9054,22469.0
2016-09-15 12:25:00,115.78,115.78,115.69,115.7,21082.0,93.9054,93.9054,93.8324,93.8405,21082.0
2016-09-15 12:30:00,115.71,115.74,115.66,115.66,18921.0,93.8486,93.8729,93.8081,93.8081,18921.0
2016-09-15 12:35:00,115.66,115.66,115.54,115.57,24979.0,93.8081,93.8081,93.7107,93.7351,24979.0
2016-09-15 12:40:00,115.55,115.62,115.55,115.62,18884.0,93.7188,93.7756,93.7188,93.7756,18884.0
2016-09-15 12:45:00,115.62,115.69,115.59,115.6,17742.0,93.7756,93.8324,93.7513,93.7594,17742.0
2016-09-15 12:50:00,115.6,115.69,115.59,115.66,20269.0,93.7594,93.8324,93.7513,93.8081,20269.0
2016-09-15 12:55:00,115.67,115.69,115.6,115.62,22153.0,93.8162,93.8324,93.7594,93.7756,22153.0
2016-09-15 13:00:00,115.63,115.74,115.63,115.71,26960.0,93.7837,93.8729,93.7837,93.8486,26960.0
2016-09-15 13:05:00,115.69,115.7,115.6,115.63,23578.0,93.8324,93.8405,93.7594,93.7837,23578.0
2016-09-15 13:10:00,115.63,115.65,115.57,115.61,22580.0,93.7837,93.7999,93.7351,93.7675,22580.0
2016-09-15 13:15:00,115.62,115.77,115.59,115.77,22206.0,93.7756,93.8973,93.7513,93.8973,22206.0
2016-09-15 13:20:00,115.76,115.81,115.71,115.79,19479.0,93.8892,93.9297,93.8486,93.9135,19479.0
2016-09-15 13:25:00,115.79,115.79,115.61,115.65,31918.0,93.9135,93.9135,93.7675,93.7999,31918.0
2016-09-15 13:30:00,115.66,115.76,115.64,115.76,19183.0,93.8081,93.8892,93.7918,93.8892,19183.0
2016-09-15 13:35:00,115.77,115.78,115.69,115.76,19764.0,93.8973,93.9054,93.8324,93.8892,19764.0
2016-09-15 13:40:00,115.75,115.87,115.75,115.85,30397.0,93.8811,93.9784,93.8811,93.9622,30397.0
2016-09-15 13:45:00,115.85,115.89,115.81,115.85,23301.0,93.9622,93.9946,93.9297,93.9622,23301.0
2016-09-15 13:50:00,115.85,115.85,115.74,115.84,23253.0,93.9622,93.9622,93.8729,93.954,23253.0
2016-09-15 13:55:00,115.84,115.89,115.82,115.89,16264.0,93.954,93.9946,93.9378,93.9946,16264.0
2016-09-15 14:00:00,115.9,115.94,115.83,115.91,20241.0,94.0027,94.0352,93.9459,94.0108,20241.0
2016-09-15 14:05:00,115.91,115.92,115.85,115.88,19890.0,94.0108,94.0189,93.9622,93.9865,19890.0
2016-09-15 14:10:00,115.88,115.93,115.87,115.92,15728.0,93.9865,94.027,93.9784,94.0189,15728.0
2016-09-15 14:15:00,115.92,116.06,115.92,116.05,33136.0,94.0189,94.1325,94.0189,94.1244,33136.0
2016-09-15 14:20:00,116.06,116.07,116.01,116.02,23758.0,94.1325,94.1406,94.0919,94.1,23758.0
2016-09-15 14:25:00,116.02,116.07,115.98,116.0,26822.0,94.1,94.1406,94.0676,94.0838,26822.0
2016-09-15 14:30:00,116.0,116.04,115.98,116.03,23427.0,94.0838,94.1163,94.0676,94.1081,23427.0
2016-09-15 14:35:00,116.02,116.06,116.01,116.06,25399.0,94.1,94.1325,94.0919,94.1325,25399.0
2016-09-15 14:40:00,116.05,116.1,116.0,116.04,24049.0,94.1244,94.1649,94.0838,94.1163,24049.0
2016-09-15 14:45:00,116.04,116.06,116.0,116.03,19438.0,94.1163,94.1325,94.0838,94.1081,19438.0
2016-09-15 14:50:00,116.02,116.03,115.97,116.03,22244.0,94.1,94.1081,94.0595,94.1081,22244.0
2016-09-15 14:55:00,116.03,116.06,116.03,116.04,21462.0,94.1081,94.1325,94.1081,94.1163,21462.0
2016-09-15 15:00:00,116.04,116.12,116.03,116.11,30295.0,94.1163,94.1811,94.1081,94.173,30295.0
2016-09-15 15:05:00,116.11,116.13,115.99,116.0,27987.0,94.173,94.1893,94.0757,94.0838,27987.0
2016-09-15 15:10:00,116.0,116.07,116.0,116.06,30661.0,94.0838,94.1406,94.0838,94.1325,30661.0
2016-09-15 15:15:00,116.06,116.07,115.96,116.0,34777.0,94.1325,94.1406,94.0514,94.0838,34777.0
2016-09-15 15:20:00,115.99,116.04,115.98,115.99,44701.0,94.0757,94.1163,94.0676,94.0757,44701.0
2016-09-15 15:25:00,115.99,116.02,115.92,116.01,41026.0,94.0757,94.1,94.0189,94.0919,41026.0
2016-09-15 15:30:00,116.01,116.08,115.99,116.04,51905.0,94.0919,94.1487,94.0757,94.1163,51905.0
2016-09-15 15:35:00,116.05,116.15,116.05,116.15,43637.0,94.1244,94.2055,94.1244,94.2055,43637.0
2016-09-15 15:40:00,116.16,116.2,116.12,116.18,53409.0,94.2136,94.246,94.1811,94.2298,53409.0
2016-09-15 15:45:00,116.18,116.24,116.16,116.18,80788.0,94.2298,94.2785,94.2136,94.2298,80788.0
2016-09-15 15:50:00,116.18,116.18,116.03,116.04,93639.0,94.2298,94.2298,94.1081,94.1163,93639.0
2016-09-15 15:55:00,116.04,116.18,116.03,116.13,144320.0,94.1163,94.2298,94.1081,94.1893,144320.0
2016-09-16 09:30:00,115.68,116.26,115.54,115.85,1823680.0,93.8243,94.2947,93.7107,93.9622,1823680.0
2016-09-16 09:35:00,115.75,115.83,115.27,115.52,47213.0,93.8811,93.9459,93.4917,93.6945,47213.0
2016-09-16 09:40:00,115.52,115.74,115.24,115.27,70924.0,93.6945,93.8729,93.4674,93.4917,70924.0
2016-09-16 09:45:00,115.27,115.32,115.21,115.27,66576.0,93.4917,93.5323,93.4431,93.4917,66576.0
2016-09-16 09:50:00,115.28,115.28,115.11,115.16,40241.0,93.4998,93.4998,93.362,93.4025,40241.0
2016-09-16 09:55:00,115.17,115.23,115.13,115.13,69548.0,93.4106,93.4593,93.3782,93.3782,69548.0
2016-09-16 10:00:00,115.12,115.17,114.96,114.99,70103.0,93.3701,93.4106,93.2403,93.2646,70103.0
2016-09-16 10:05:00,114.97,115.06,114.92,115.06,53530.0,93.2484,93.3214,93.2079,93.3214,53530.0
2016-09-16 10:10:00,115.05,115.13,115.01,115.05,59473.0,93.3133,93.3782,93.2809,93.3133,59473.0
2016-09-16 10:15:00,115.04,115.22,114.99,115.15,55067.0,93.3052,93.4512,93.2646,93.3944,55067.0
2016-09-16 10:20:00,115.14,115.15,114.97,115.07,33355.0,93.3863,93.3944,93.2484,93.3295,33355.0
2016-09-16 10:25:00,115.06,115.07,114.83,114.86,48515.0,93.3214,93.3295,93.1349,93.1592,48515.0
2016-09-16 10:30:00,114.85,115.1,114.84,115.09,44105.0,93.1511,93.3539,93.143,93.3457,44105.0
2016-09-16 10:35:00,115.09,115.24,115.08,115.19,37664.0,93.3457,93.4674,93.3376,93.4269,37664.0
2016-09-16 10:40:00,115.19,115.36,115.15,115.23,45716.0,93.4269,93.5647,93.3944,93.4593,45716.0
2016-09-16 10:45:00,115.24,115.38,115.22,115.38,37511.0,93.4674,93.581,93.4512,93.581,37511.0
2016-09-16 10:50:00,115.38,115.38,115.2,115.23,43444.0,93.581,93.581,93.435,93.4593,43444.0
2016-09-16 10:55:00,115.23,115.3,115.22,115.25,34858.0,93.4593,93.5161,93.4512,93.4755,34858.0
2016-09-16 11:00:00,115.25,115.27,115.11,115.17,35771.0,93.4755,93.4917,93.362,93.4106,35771.0
2016-09-16 11:05:00,115.16,115.21,115.12,115.12,33135.0,93.4025,93.4431,93.3701,93.3701,33135.0
2016-09-16 11:10:00,115.12,115.28,115.12,115.26,25876.0,93.3701,93.4998,93.3701,93.4836,25876.0
2016-09-16 11:15:00,115.25,115.34,115.2,115.25,49010.0,93.4755,93.5485,93.435,93.4755,49010.0
2016-09-16 11:20:00,115.25,115.37,115.25,115.37,36868.0,93.4755,93.5728,93.4755,93.5728,36868.0
2016-09-16 11:25:00,115.36,115.45,115.35,115.35,50870.0,93.5647,93.6377,93.5566,93.5566,50870.0
2016-09-16 11:30:00,115.36,115.39,115.28,115.35,29642.0,93.5647,93.5891,93.4998,93.5566,29642.0
2016-09-16 11:35:00,115.35,115.41,115.28,115.33,34688.0,93.5566,93.6053,93.4998,93.5404,34688.0
2016-09-16 11:40:00,115.33,115.39,115.27,115.35,26064.0,93.5404,93.5891,93.4917,93.5566,26064.0
2016-09-16 11:45:00,115.35,115.48,115.35,115.39,27870.0,93.5566,93.6621,93.5566,93.5891,27870.0
2016-09-16 11:50:00,115.39,115.4,115.28,115.37,34798.0,93.5891,93.5972,93.4998,93.5728,34798.0
2016-09-16 11:55:00,115.36,115.47,115.31,115.45,30050.0,93.5647,93.654,93.5242,93.6377,30050.0
2016-09-16 12:00:00,115.45,115.51,115.41,115.45,20484.0,93.6377,93.6864,93.6053,93.6377,20484.0
2016-09-16 12:05:00,115.44,115.6,115.44,115.59,23279.0,93.6296,93.7594,93.6296,93.7513,23279.0
2016-09-16 12:10:00,115.58,115.62,115.49,115.5,29631.0,93.7432,93.7756,93.6702,93.6783,29631.0
2016-09-16 12:15:00,115.49,115.53,115.45,115.47,40679.0,93.6702,93.7026,93.6377,93.654,40679.0
2016-09-16 12:20:00,115.48,115.61,115.46,115.6,35459.0,93.6621,93.7675,93.6458,93.7594,35459.0
2016-09-16 12:25:00,115.6,115.6,115.54,115.56,23217.0,93.7594,93.7594,93.7107,93.7269,23217.0
2016-09-16 12:30:00,115.57,115.59,115.39,115.43,34593.0,93.7351,93.7513,93.5891,93.6215,34593.0
2016-09-16 12:35:00,115.44,115.49,115.36,115.47,30752.0,93.6296,93.6702,93.5647,93.654,30752.0
2016-09-16 12:40:00,115.47,115.47,115.32,115.41,22384.0,93.654,93.654,93.5323,93.6053,22384.0
2016-09-16 12:45:00,115.4,115.45,115.32,115.41,27836.0,93.5972,93.6377,93.5323,93.6053,27836.0
2016-09-16 12:50:00,115.4,115.52,115.35,115.49,25365.0,93.5972,93.6945,93.5566,93.6702,25365.0
2016-09-16 12:55:00,115.5,115.52,115.43,115.46,25895.0,93.6783,93.6945,93.6215,93.6458,25895.0
2016-09-16 13:00:00,115.44,115.51,115.42,115.49,26133.0,93.6296,93.6864,93.6134,93.6702,26133.0
2016-09-16 13:05:00,115.48,115.52,115.44,115.5,27652.0,93.6621,93.6945,93.6296,93.6783,27652.0
2016-09-16 13:10:00,115.49,115.54,115.46,115.5,25511.0,93.6702,93.7107,93.6458,93.6783,25511.0
2016-09-16 13:15:00,115.5,115.61,115.48,115.58,70527.0,93.6783,93.7675,93.6621,93.7432,70527.0
2016-09-16 13:20:00,115.58,115.59,115.54,115.55,35492.0,93.7432,93.7513,93.7107,93.7188,35492.0
2016-09-16 13:25:00,115.54,115.57,115.5,115.51,38100.0,93.7107,93.7351,93.6783,93.6864,38100.0
2016-09-16 13:30:00,115.5,115.55,115.46,115.46,16006.0,93.6783,93.7188,93.6458,93.6458,16006.0
2016-09-16 13:35:00,115.47,115.47,115.38,115.38,15557.0,93.654,93.654,93.581,93.581,15557.0
2016-09-16 13:40:00,115.38,115.45,115.33,115.34,28929.0,93.581,93.6377,93.5404,93.5485,28929.0
2016-09-16 13:45:00,115.34,115.35,115.21,115.27,24849.0,93.5485,93.5566,93.4431,93.4917,24849.0
2016-09-16 13:50:00,115.28,115.29,115.23,115.26,31708.0,93.4998,93.508,93.4593,93.4836,31708.0
2016-09-16 13:55:00,115.26,115.3,115.24,115.24,27669.0,93.4836,93.5161,93.4674,93.4674,27669.0
2016-09-16 14:00:00,115.24,115.24,115.14,115.2,24937.0,93.4674,93.4674,93.3863,93.435,24937.0
2016-09-16 14:05:00,115.2,115.28,115.19,115.25,35451.0,93.435,93.4998,93.4269,93.4755,35451.0
2016-09-16 14:10:00,115.24,115.3,115.18,115.2,48573.0,93.4674,93.5161,93.4187,93.435,48573.0
2016-09-16 14:15:00,115.21,115.24,115.18,115.19,32505.0,93.4431,93.4674,93.4187,93.4269,32505.0
2016-09-16 14:20:00,115.2,115.22,115.17,115.17,34516.0,93.435,93.4512,93.4106,93.4106,34516.0
2016-09-16 14:25:00,115.17,115.19,115.13,115.18,33331.0,93.4106,93.4269,93.3782,93.4187,33331.0
2016-09-16 14:30:00,115.19,115.32,115.17,115.26,38452.0,93.4269,93.5323,93.4106,93.4836,38452.0
2016-09-16 14:35:00,115.27,115.33,115.25,115.25,33886.0,93.4917,93.5404,93.4755,93.4755,33886.0
2016-09-16 14:40:00,115.25,115.35,115.24,115.32,37189.0,93.4755,93.5566,93.4674,93.5323,37189.0
2016-09-16 14:45:00,115.33,115.34,115.3,115.33,31530.0,93.5404,93.5485,93.5161,93.5404,31530.0
2016-09-16 14:50:00,115.32,115.32,115.23,115.23,33140.0,93.5323,93.5323,93.4593,93.4593,33140.0
2016-09-16 14:55:00,115.23,115.26,115.13,115.14,66331.0,93.4593,93.4836,93.3782,93.3863,66331.0
2016-09-16 15:00:00,115.14,115.24,115.12,115.23,51516.0,93.3863,93.4674,93.3701,93.4593,51516.0
2016-09-16 15:05:00,115.23,115.26,115.2,115.22,40986.0,93.4593,93.4836,93.435,93.4512,40986.0
2016-09-16 15:10:00,115.22,115.25,115.14,115.19,52903.0,93.4512,93.4755,93.3863,93.4269,52903.0
2016-09-16 15:15:00,115.19,115.28,115.18,115.26,41263.0,93.4269,93.4998,93.4187,93.4836,41263.0
2016-09-16 15:20:00,115.27,115.38,115.27,115.32,44397.0,93.4917,93.581,93.4917,93.5323,44397.0
2016-09-16 15:25:00,115.32,115.33,115.26,115.31,49182.0,93.5323,93.5404,93.4836,93.5242,49182.0
2016-09-16 15:30:00,115.31,115.42,115.3,115.32,90164.0,93.5242,93.6134,93.5161,93.5323,90164.0
2016-09-16 15:35:00,115.32,115.39,115.28,115.36,70130.0,93.5323,93.5891,93.4998,93.5647,70130.0
2016-09-16 15:40:00,115.36,115.4,115.29,115.3,89600.0,93.5647,93.5972,93.508,93.5161,89600.0
2016-09-16 15:45:00,115.29,115.42,115.28,115.42,126048.0,93.508,93.6134,93.4998,93.6134,126048.0
2016-09-16 15:50:00,115.41,115.42,115.3,115.33,91328.0,93.6053,93.6134,93.5161,93.5404,91328.0
2016-09-16 15:55:00,115.33,115.38,115.25,115.29,237728.0,93.5404,93.581,93.4755,93.508,237728.0
2016-09-19 09:30:00,115.83,116.41,115.5,116.37,142703.0,93.9459,94.4164,93.6783,94.3839,142703.0
2016-09-19 09:35:00,116.37,116.4,116.01,116.17,66446.0,94.3839,94.4082,94.0919,94.2217,66446.0
2016-09-19 09:40:00,116.16,116.16,115.79,115.83,65334.0,94.2136,94.2136,93.9135,93.9459,65334.0
2016-09-19 09:45:00,115.83,115.86,115.8,115.86,49682.0,93.9459,93.9703,93.9216,93.9703,49682.0
2016-09-19 09:50:00,115.83,115.88,115.77,115.79,40393.0,93.9459,93.9865,93.8973,93.9135,40393.0
2016-09-19 09:55:00,115.8,115.87,115.78,115.86,29251.0,93.9216,93.9784,93.9054,93.9703,29251.0
2016-09-19 10:00:00,115.84,116.0,115.84,115.95,105041.0,93.954,94.0838,93.954,94.0433,105041.0
2016-09-19 10:05:00,115.94,115.97,115.78,115.82,45064.0,94.0352,94.0595,93.9054,93.9378,45064.0
2016-09-19 10:10:00,115.81,115.9,115.81,115.82,30296.0,93.9297,94.0027,93.9297,93.9378,30296.0
2016-09-19 10:15:00,115.81,115.85,115.73,115.76,41909.0,93.9297,93.9622,93.8648,93.8892,41909.0
2016-09-19 10:20:00,115.75,115.76,115.52,115.58,39778.0,93.8811,93.8892,93.6945,93.7432,39778.0
2016-09-19 10:25:00,115.58,115.64,115.57,115.63,34709.0,93.7432,93.7918,93.7351,93.7837,34709.0
2016-09-19 10:30:00,115.64,115.66,115.51,115.52,31359.0,93.7918,93.8081,93.6864,93.6945,31359.0
2016-09-19 10:35:00,115.52,115.59,115.47,115.54,43361.0,93.6945,93.7513,93.654,93.7107,43361.0
2016-09-19 10:40:00,115.54,115.61,115.49,115.5,43870.0,93.7107,93.7675,93.6702,93.6783,43870.0
2016-09-19 10:45:00,115.5,115.54,115.44,115.5,25319.0,93.6783,93.7107,93.6296,93.6783,25319.0
2016-09-19 10:50:00,115.51,115.51,115.43,115.43,26694.0,93.6864,93.6864,93.6215,93.6215,26694.0
2016-09-19 10:55:00,115.44,115.48,115.41,115.48,33988.0,93.6296,93.6621,93.6053,93.6621,33988.0
2016-09-19 11:00:00,115.48,115.49,115.42,115.47,36198.0,93.6621,93.6702,93.6134,93.654,36198.0
2016-09-19 11:05:00,115.47,115.5,115.37,115.38,25324.0,93.654,93.6783,93.5728,93.581,25324.0
2016-09-19 11:10:00,115.39,115.46,115.38,115.41,32069.0,93.5891,93.6458,93.581,93.6053,32069.0
2016-09-19 11:15:00,115.41,115.51,115.39,115.49,23332.0,93.6053,93.6864,93.5891,93.6702,23332.0
2016-09-19 11:20:00,115.48,115.52,115.45,115.48,24813.0,93.6621,93.6945,93.6377,93.6621,24813.0
2016-09-19 11:25:00,115.48,115.53,115.43,115.5,27677.0,93.6621,93.7026,93.6215,93.6783,27677.0
2016-09-19 11:30:00,115.5,115.53,115.45,115.53,33275.0,93.6783,93.7026,93.6377,93.7026,33275.0
2016-09-19 11:35:00,115.53,115.58,115.5,115.55,39377.0,93.7026,93.7432,93.6783,93.7188,39377.0
2016-09-19 11:40:00,115.56,115.62,115.56,115.62,20114.0,93.7269,93.7756,93.7269,93.7756,20114.0
2016-09-19 11:45:00,115.63,115.67,115.56,115.61,31862.0,93.7837,93.8162,93.7269,93.7675,31862.0
2016-09-19 11:50:00,115.63,115.65,115.61,115.63,17365.0,93.7837,93.7999,93.7675,93.7837,17365.0
2016-09-19 11:55:00,115.63,115.71,115.62,115.69,23850.0,93.7837,93.8486,93.7756,93.8324,23850.0
2016-09-19 12:00:00,115.69,115.72,115.68,115.7,21477.0,93.8324,93.8567,93.8243,93.8405,21477.0
2016-09-19 12:05:00,115.7,115.71,115.57,115.59,23416.0,93.8405,93.8486,93.7351,93.7513,23416.0
2016-09-19 12:10:00,115.58,115.58,115.3,115.34,25874.0,93.7432,93.7432,93.5161,93.5485,25874.0
2016-09-19 12:15:00,115.33,115.33,115.19,115.32,27636.0,93.5404,93.5404,93.4269,93.5323,27636.0
2016-09-19 12:20:00,115.31,115.34,115.27,115.31,20960.0,93.5242,93.5485,93.4917,93.5242,20960.0
2016-09-19 12:25:00,115.3,115.36,115.25,115.25,15556.0,93.5161,93.5647,93.4755,93.4755,15556.0
2016-09-19 12:30:00,115.25,115.34,115.22,115.34,18620.0,93.4755,93.5485,93.4512,93.5485,18620.0
2016-09-19 12:35:00,115.35,115.37,115.31,115.33,17304.0,93.5566,93.5728,93.5242,93.5404,17304.0
2016-09-19 12:40:00,115.32,115.38,115.29,115.33,17711.0,93.5323,93.581,93.508,93.5404,17711.0
2016-09-19 12:45:00,115.34,115.35,115.29,115.3,20401.0,93.5485,93.5566,93.508,93.5161,20401.0
2016-09-19 12:50:00,115.3,115.4,115.3,115.39,13013.0,93.5161,93.5972,93.5161,93.5891,13013.0
2016-09-19 12:55:00,115.39,115.41,115.3,115.33,31078.0,93.5891,93.6053,93.5161,93.5404,31078.0
2016-09-19 13:00:00,115.33,115.33,115.25,115.25,22048.0,93.5404,93.5404,93.4755,93.4755,22048.0
2016-09-19 13:05:00,115.25,115.31,115.24,115.28,45479.0,93.4755,93.5242,93.4674,93.4998,45479.0
2016-09-19 13:10:00,115.27,115.29,115.24,115.24,18570.0,93.4917,93.508,93.4674,93.4674,18570.0
2016-09-19 13:15:00,115.25,115.29,115.24,115.27,24075.0,93.4755,93.508,93.4674,93.4917,24075.0
2016-09-19 13:20:00,115.27,115.29,115.24,115.25,26005.0,93.4917,93.508,93.4674,93.4755,26005.0
2016-09-19 13:25:00,115.24,115.25,115.17,115.23,21687.0,93.4674,93.4755,93.4106,93.4593,21687.0
2016-09-19 13:30:00,115.23,115.23,115.01,115.01,36375.0,93.4593,93.4593,93.2809,93.2809,36375.0
2016-09-19 13:35:00,115.02,115.04,114.95,114.99,28885.0,93.289,93.3052,93.2322,93.2646,28885.0
2016-09-19 13:40:00,114.98,115.05,114.97,115.01,22672.0,93.2565,93.3133,93.2484,93.2809,22672.0
2016-09-19 13:45:00,115.02,115.09,115.0,115.06,19592.0,93.289,93.3457,93.2727,93.3214,19592.0
2016-09-19 13:50:00,115.07,115.15,115.05,115.14,19502.0,93.3295,93.3944,93.3133,93.3863,19502.0
2016-09-19 13:55:00,115.14,115.23,115.12,115.23,25146.0,93.3863,93.4593,93.3701,93.4593,25146.0
2016-09-19 14:00:00,115.22,115.27,115.19,115.24,44571.0,93.4512,93.4917,93.4269,93.4674,44571.0
2016-09-19 14:05:00,115.23,115.27,115.21,115.26,25502.0,93.4593,93.4917,93.4431,93.4836,25502.0
2016-09-19 14:10:00,115.26,115.31,115.22,115.3,26013.0,93.4836,93.5242,93.4512,93.5161,26013.0
2016-09-19 14:15:00,115.31,115.36,115.29,115.3,15464.0,93.5242,93.5647,93.508,93.5161,15464.0
2016-09-19 14:20:00,115.3,115.35,115.28,115.34,21236.0,93.5161,93.5566,93.4998,93.5485,21236.0
2016-09-19 14:25:00,115.33,115.34,115.29,115.32,19424.0,93.5404,93.5485,93.508,93.5323,19424.0
2016-09-19 14:30:00,115.33,115.37,115.31,115.35,21273.0,93.5404,93.5728,93.5242,93.5566,21273.0
2016-09-19 14:35:00,115.33,115.4,115.32,115.37,18557.0,93.5404,93.5972,93.5323,93.5728,18557.0
2016-09-19 14:40:00,115.35,115.44,115.35,115.42,20890.0,93.5566,93.6296,93.5566,93.6134,20890.0
2016-09-19 14:45:00,115.42,115.5,115.42,115.45,23772.0,93.6134,93.6783,93.6134,93.6377,23772.0
2016-09-19 14:50:00,115.46,115.47,115.43,115.44,23793.0,93.6458,93.654,93.6215,93.6296,23793.0
2016-09-19 14:55:00,115.44,115.45,115.4,115.43,40612.0,93.6296,93.6377,93.5972,93.6215,40612.0
2016-09-19 15:00:00,115.42,115.43,115.39,115.4,23809.0,93.6134,93.6215,93.5891,93.5972,23809.0
2016-09-19 15:05:00,115.4,115.4,115.35,115.38,26189.0,93.5972,93.5972,93.5566,93.581,26189.0
2016-09-19 15:10:00,115.37,115.4,115.35,115.37,25182.0,93.5728,93.5972,93.5566,93.5728,25182.0
2016-09-19 15:15:00,115.36,115.36,115.18,115.26,44808.0,93.5647,93.5647,93.4187,93.4836,44808.0
2016-09-19 15:20:00,115.25,115.33,115.23,115.31,30291.0,93.4755,93.5404,93.4593,93.5242,30291.0
2016-09-19 15:25:00,115.31,115.4,115.27,115.28,41977.0,93.5242,93.5972,93.4917,93.4998,41977.0
2016-09-19 15:30:00,115.28,115.29,115.12,115.19,34284.0,93.4998,93.508,93.3701,93.4269,34284.0
2016-09-19 15:35:00,115.2,115.3,115.16,115.26,51585.0,93.435,93.5161,93.4025,93.4836,51585.0
2016-09-19 15:40:00,115.26,115.35,115.22,115.33,45730.0,93.4836,93.5566,93.4512,93.5404,45730.0
2016-09-19 15:45:00,115.33,115.36,115.28,115.31,81053.0,93.5404,93.5647,93.4998,93.5242,81053.0
2016-09-19 15:50:00,115.3,115.32,115.23,115.31,72517.0,93.5161,93.5323,93.4593,93.5242,72517.0
2016-09-19 15:55:00,115.31,115.31,115.19,115.21,100573.0,93.5242,93.5242,93.4269,93.4431,100573.0
2016-09-20 09:30:00,115.63,116.34,115.5,116.34,109339.0,93.7837,94.3596,93.6783,94.3596,109339.0
2016-09-20 09:35:00,116.34,116.4,116.18,116.39,50377.0,94.3596,94.4082,94.2298,94.4001,50377.0
2016-09-20 09:40:00,116.39,116.5,116.05,116.11,74768.0,94.4001,94.4894,94.1244,94.173,74768.0
2016-09-20 09:45:00,116.12,116.25,116.02,116.22,59540.0,94.1811,94.2866,94.1,94.2623,59540.0
2016-09-20 09:50:00,116.23,116.28,116.09,116.27,59498.0,94.2704,94.3109,94.1568,94.3028,59498.0
2016-09-20 09:55:00,116.26,116.34,116.19,116.34,54421.0,94.2947,94.3596,94.2379,94.3596,54421.0
2016-09-20 10:00:00,116.34,116.41,116.32,116.41,38380.0,94.3596,94.4164,94.3434,94.4164,38380.0
2016-09-20 10:05:00,116.42,116.42,116.33,116.35,42018.0,94.4245,94.4245,94.3515,94.3677,42018.0
2016-09-20 10:10:00,116.35,116.38,116.16,116.18,53059.0,94.3677,94.392,94.2136,94.2298,53059.0
2016-09-20 10:15:00,116.17,116.35,116.16,116.34,30425.0,94.2217,94.3677,94.2136,94.3596,30425.0
2016-09-20 10:20:00,116.34,116.36,116.32,116.33,42600.0,94.3596,94.3758,94.3434,94.3515,42600.0
2016-09-20 10:25:00,116.32,116.34,116.24,116.31,37358.0,94.3434,94.3596,94.2785,94.3352,37358.0
2016-09-20 10:30:00,116.3,116.3,116.13,116.16,47589.0,94.3271,94.3271,94.1893,94.2136,47589.0
2016-09-20 10:35:00,116.15,116.16,116.07,116.07,32184.0,94.2055,94.2136,94.1406,94.1406,32184.0
2016-09-20 10:40:00,116.07,116.27,116.04,116.25,21627.0,94.1406,94.3028,94.1163,94.2866,21627.0
2016-09-20 10:45:00,116.23,116.35,116.22,116.33,39303.0,94.2704,94.3677,94.2623,94.3515,39303.0
2016-09-20 10:50:00,116.34,116.4,116.32,116.39,49442.0,94.3596,94.4082,94.3434,94.4001,49442.0
2016-09-20 10:55:00,116.38,116.43,116.23,116.37,91744.0,94.392,94.4326,94.2704,94.3839,91744.0
2016-09-20 11:00:00,116.38,116.47,116.33,116.44,64432.0,94.392,94.465,94.3515,94.4407,64432.0
2016-09-20 11:05:00,116.44,116.5,116.43,116.47,39988.0,94.4407,94.4894,94.4326,94.465,39988.0
2016-09-20 11:10:00,116.47,116.48,116.32,116.36,35464.0,94.465,94.4731,94.3434,94.3758,35464.0
2016-09-20 11:15:00,116.36,116.43,116.35,116.36,42917.0,94.3758,94.4326,94.3677,94.3758,42917.0
2016-09-20 11:20:00,116.36,116.47,116.35,116.46,76078.0,94.3758,94.465,94.3677,94.4569,76078.0
2016-09-20 11:25:00,116.45,116.49,116.43,116.46,46846.0,94.4488,94.4812,94.4326,94.4569,46846.0
2016-09-20 11:30:00,116.46,116.49,116.44,116.48,55683.0,94.4569,94.4812,94.4407,94.4731,55683.0
2016-09-20 11:35:00,116.47,116.49,116.44,116.48,49154.0,94.465,94.4812,94.4407,94.4731,49154.0
2016-09-20 11:40:00,116.47,116.47,116.33,116.33,34080.0,94.465,94.465,94.3515,94.3515,34080.0
2016-09-20 11:45:00,116.33,116.36,116.3,116.35,26527.0,94.3515,94.3758,94.3271,94.3677,26527.0
2016-09-20 11:50:00,116.35,116.45,116.34,116.44,27325.0,94.3677,94.4488,94.3596,94.4407,27325.0
2016-09-20 11:55:00,116.44,116.44,116.25,116.25,25796.0,94.4407,94.4407,94.2866,94.2866,25796.0
2016-09-20 12:00:00,116.26,116.39,116.23,116.37,22407.0,94.2947,94.4001,94.2704,94.3839,22407.0
2016-09-20 12:05:00,116.36,116.37,116.24,116.26,46809.0,94.3758,94.3839,94.2785,94.2947,46809.0
2016-09-20 12:10:00,116.26,116.3,116.24,116.25,27503.0,94.2947,94.3271,94.2785,94.2866,27503.0
2016-09-20 12:15:00,116.25,116.35,116.25,116.31,18112.0,94.2866,94.3677,94.2866,94.3352,18112.0
2016-09-20 12:20:00,116.31,116.38,116.29,116.36,16454.0,94.3352,94.392,94.319,94.3758,16454.0
2016-09-20 12:25:00,116.36,116.38,116.32,116.34,13000.0,94.3758,94.392,94.3434,94.3596,13000.0
2016-09-20 12:30:00,116.34,116.35,116.22,116.22,26164.0,94.3596,94.3677,94.2623,94.2623,26164.0
2016-09-20 12:35:00,116.22,116.3,116.22,116.26,16411.0,94.2623,94.3271,94.2623,94.2947,16411.0
2016-09-20 12:40:00,116.26,116.34,116.23,116.34,13329.0,94.2947,94.3596,94.2704,94.3596,13329.0
2016-09-20 12:45:00,116.33,116.34,116.2,116.21,21124.0,94.3515,94.3596,94.246,94.2541,21124.0
2016-09-20 12:50:00,116.22,116.32,116.22,116.31,21525.0,94.2623,94.3434,94.2623,94.3352,21525.0
2016-09-20 12:55:00,116.31,116.34,116.22,116.23,24909.0,94.3352,94.3596,94.2623,94.2704,24909.0
2016-09-20 13:00:00,116.23,116.25,116.17,116.24,28114.0,94.2704,94.2866,94.2217,94.2785,28114.0
2016-09-20 13:05:00,116.23,116.3,116.21,116.27,21664.0,94.2704,94.3271,94.2541,94.3028,21664.0
2016-09-20 13:10:00,116.28,116.28,116.16,116.18,33333.0,94.3109,94.3109,94.2136,94.2298,33333.0
2016-09-20 13:15:00,116.18,116.28,116.18,116.27,21993.0,94.2298,94.3109,94.2298,94.3028,21993.0
2016-09-20 13:20:00,116.26,116.32,116.21,116.3,14488.0,94.2947,94.3434,94.2541,94.3271,14488.0
2016-09-20 13:25:00,116.3,116.37,116.29,116.32,22429.0,94.3271,94.3839,94.319,94.3434,22429.0
2016-09-20 13:30:00,116.33,116.39,116.32,116.37,19493.0,94.3515,94.4001,94.3434,94.3839,19493.0
2016-09-20 13:35:00,116.36,116.4,116.34,116.39,19747.0,94.3758,94.4082,94.3596,94.4001,19747.0
2016-09-20 13:40:00,116.39,116.4,116.35,116.39,23006.0,94.4001,94.4082,94.3677,94.4001,23006.0
2016-09-20 13:45:00,116.39,116.4,116.34,116.4,17961.0,94.4001,94.4082,94.3596,94.4082,17961.0
2016-09-20 13:50:00,116.39,116.41,116.37,116.39,22709.0,94.4001,94.4164,94.3839,94.4001,22709.0
2016-09-20 13:55:00,116.39,116.43,116.38,116.41,27839.0,94.4001,94.4326,94.392,94.4164,27839.0
2016-09-20 14:00:00,116.42,116.46,116.4,116.45,15744.0,94.4245,94.4569,94.4082,94.4488,15744.0
2016-09-20 14:05:00,116.45,116.48,116.43,116.44,20024.0,94.4488,94.4731,94.4326,94.4407,20024.0
2016-09-20 14:10:00,116.45,116.47,116.44,116.46,15422.0,94.4488,94.465,94.4407,94.4569,15422.0
2016-09-20 14:15:00,116.47,116.48,116.41,116.44,28344.0,94.465,94.4731,94.4164,94.4407,28344.0
2016-09-20 14:20:00,116.43,116.46,116.42,116.44,21136.0,94.4326,94.4569,94.4245,94.4407,21136.0
2016-09-20 14:25:00,116.43,116.47,116.36,116.46,20063.0,94.4326,94.465,94.3758,94.4569,20063.0
2016-09-20 14:30:00,116.46,116.5,116.44,116.48,22544.0,94.4569,94.4894,94.4407,94.4731,22544.0
2016-09-20 14:35:00,116.48,116.49,116.42,116.45,26761.0,94.4731,94.4812,94.4245,94.4488,26761.0
2016-09-20 14:40:00,116.44,116.46,116.37,116.37,21870.0,94.4407,94.4569,94.3839,94.3839,21870.0
2016-09-20 14:45:00,116.38,116.43,116.35,116.42,29098.0,94.392,94.4326,94.3677,94.4245,29098.0
2016-09-20 14:50:00,116.42,116.46,116.4,116.4,22072.0,94.4245,94.4569,94.4082,94.4082,22072.0
2016-09-20 14:55:00,116.41,116.46,116.38,116.39,27427.0,94.4164,94.4569,94.392,94.4001,27427.0
2016-09-20 15:00:00,116.39,116.42,116.34,116.38,41447.0,94.4001,94.4245,94.3596,94.392,41447.0
2016-09-20 15:05:00,116.37,116.42,116.37,116.42,33431.0,94.3839,94.4245,94.3839,94.4245,33431.0
2016-09-20 15:10:00,116.42,116.5,116.41,116.48,57505.0,94.4245,94.4894,94.4164,94.4731,57505.0
2016-09-20 15:15:00,116.48,116.53,116.46,116.53,34419.0,94.4731,94.5137,94.4569,94.5137,34419.0
2016-09-20 15:20:00,116.53,116.55,116.49,116.54,32337.0,94.5137,94.5299,94.4812,94.5218,32337.0
2016-09-20 15:25:00,116.54,116.61,116.54,116.59,44442.0,94.5218,94.5786,94.5218,94.5623,44442.0
2016-09-20 15:30:00,116.59,116.6,116.48,116.5,51414.0,94.5623,94.5705,94.4731,94.4894,51414.0
2016-09-20 15:35:00,116.51,116.58,116.5,116.55,48746.0,94.4975,94.5542,94.4894,94.5299,48746.0
2016-09-20 15:40:00,116.54,116.56,116.51,116.54,56407.0,94.5218,94.538,94.4975,94.5218,56407.0
2016-09-20 15:45:00,116.53,116.63,116.52,116.62,87711.0,94.5137,94.5948,94.5056,94.5867,87711.0
2016-09-20 15:50:00,116.63,116.63,116.52,116.54,115946.0,94.5948,94.5948,94.5056,94.5218,115946.0
2016-09-20 15:55:00,116.53,116.59,116.43,116.43,133583.0,94.5137,94.5623,94.4326,94.4326,133583.0
2016-09-21 09:30:00,116.49,117.0,116.49,116.92,100902.0,94.4812,94.8949,94.4812,94.83,100902.0
2016-09-21 09:35:00,116.94,116.98,116.83,116.88,81505.0,94.8462,94.8787,94.757,94.7976,81505.0
2016-09-21 09:40:00,116.91,116.94,116.75,116.83,99289.0,94.8219,94.8462,94.6921,94.757,99289.0
2016-09-21 09:45:00,116.84,116.91,116.69,116.81,51691.0,94.7651,94.8219,94.6435,94.7408,51691.0
2016-09-21 09:50:00,116.8,116.91,116.76,116.9,59545.0,94.7327,94.8219,94.7002,94.8138,59545.0
2016-09-21 09:55:00,116.88,117.0,116.86,116.99,81021.0,94.7976,94.8949,94.7813,94.8868,81021.0
2016-09-21 10:00:00,117.0,117.0,116.82,116.89,106064.0,94.8949,94.8949,94.7489,94.8057,106064.0
2016-09-21 10:05:00,116.89,116.91,116.66,116.66,51048.0,94.8057,94.8219,94.6191,94.6191,51048.0
2016-09-21 10:10:00,116.65,116.78,116.64,116.72,33462.0,94.611,94.7164,94.6029,94.6678,33462.0
2016-09-21 10:15:00,116.71,116.78,116.69,116.77,29264.0,94.6597,94.7164,94.6435,94.7083,29264.0
2016-09-21 10:20:00,116.78,116.79,116.68,116.7,31381.0,94.7164,94.7246,94.6353,94.6516,31381.0
2016-09-21 10:25:00,116.7,116.72,116.66,116.69,38831.0,94.6516,94.6678,94.6191,94.6435,38831.0
2016-09-21 10:30:00,116.7,116.71,116.54,116.63,41972.0,94.6516,94.6597,94.5218,94.5948,41972.0
2016-09-21 10:35:00,116.64,116.64,116.58,116.6,42816.0,94.6029,94.6029,94.5542,94.5705,42816.0
2016-09-21 10:40:00,116.61,116.64,116.49,116.57,51876.0,94.5786,94.6029,94.4812,94.5461,51876.0
2016-09-21 10:45:00,116.56,116.59,116.48,116.58,31716.0,94.538,94.5623,94.4731,94.5542,31716.0
2016-09-21 10:50:00,116.59,116.66,116.56,116.6,38255.0,94.5623,94.6191,94.538,94.5705,38255.0
2016-09-21 10:55:00,116.59,116.63,116.5,116.52,62244.0,94.5623,94.5948,94.4894,94.5056,62244.0
2016-09-21 11:00:00,116.52,116.55,116.48,116.53,34013.0,94.5056,94.5299,94.4731,94.5137,34013.0
2016-09-21 11:05:00,116.54,116.55,116.48,116.52,40719.0,94.5218,94.5299,94.4731,94.5056,40719.0
2016-09-21 11:10:00,116.51,116.52,116.36,116.45,68915.0,94.4975,94.5056,94.3758,94.4488,68915.0
2016-09-21 11:15:00,116.45,116.46,116.33,116.42,47470.0,94.4488,94.4569,94.3515,94.4245,47470.0
2016-09-21 11:20:00,116.42,116.5,116.39,116.46,34526.0,94.4245,94.4894,94.4001,94.4569,34526.0
2016-09-21 11:25:00,116.45,116.46,116.39,116.42,35389.0,94.4488,94.4569,94.4001,94.4245,35389.0
2016-09-21 11:30:00,116.43,116.48,116.34,116.35,27703.0,94.4326,94.4731,94.3596,94.3677,27703.0
2016-09-21 11:35:00,116.37,116.39,116.27,116.39,43513.0,94.3839,94.4001,94.3028,94.4001,43513.0
2016-09-21 11:40:00,116.4,116.45,116.32,116.35,21876.0,94.4082,94.4488,94.3434,94.3677,21876.0
2016-09-21 11:45:00,116.38,116.41,116.33,116.39,18371.0,94.392,94.4164,94.3515,94.4001,18371.0
2016-09-21 11:50:00,116.39,116.41,116.34,116.36,21919.0,94.4001,94.4164,94.3596,94.3758,21919.0
2016-09-21 11:55:00,116.36,116.36,116.3,116.34,17405.0,94.3758,94.3758,94.3271,94.3596,17405.0
2016-09-21 12:00:00,116.33,116.35,116.3,116.35,17757.0,94.3515,94.3677,94.3271,94.3677,17757.0
2016-09-21 12:05:00,116.34,116.35,116.27,116.27,24424.0,94.3596,94.3677,94.3028,94.3028,24424.0
2016-09-21 12:10:00,116.27,116.31,116.25,116.29,15885.0,94.3028,94.3352,94.2866,94.319,15885.0
2016-09-21 12:15:00,116.29,116.29,116.05,116.08,70331.0,94.319,94.319,94.1244,94.1487,70331.0
2016-09-21 12:20:00,116.09,116.14,116.04,116.07,39510.0,94.1568,94.1974,94.1163,94.1406,39510.0
2016-09-21 12:25:00,116.07,116.11,115.99,116.07,46995.0,94.1406,94.173,94.0757,94.1406,46995.0
2016-09-21 12:30:00,116.06,116.07,115.96,115.98,27307.0,94.1325,94.1406,94.0514,94.0676,27307.0
2016-09-21 12:35:00,115.98,116.1,115.96,116.03,31641.0,94.0676,94.1649,94.0514,94.1081,31641.0
2016-09-21 12:40:00,116.03,116.18,116.03,116.18,28795.0,94.1081,94.2298,94.1081,94.2298,28795.0
2016-09-21 12:45:00,116.17,116.18,116.1,116.1,20976.0,94.2217,94.2298,94.1649,94.1649,20976.0
2016-09-21 12:50:00,116.1,116.17,116.05,116.16,19132.0,94.1649,94.2217,94.1244,94.2136,19132.0
2016-09-21 12:55:00,116.17,116.23,116.16,116.22,22523.0,94.2217,94.2704,94.2136,94.2623,22523.0
2016-09-21 13:00:00,116.21,116.23,116.16,116.16,27681.0,94.2541,94.2704,94.2136,94.2136,27681.0
2016-09-21 13:05:00,116.17,116.26,116.16,116.25,31040.0,94.2217,94.2947,94.2136,94.2866,31040.0
2016-09-21 13:10:00,116.26,116.27,116.24,116.25,15157.0,94.2947,94.3028,94.2785,94.2866,15157.0
2016-09-21 13:15:00,116.25,116.25,116.18,116.22,19399.0,94.2866,94.2866,94.2298,94.2623,19399.0
2016-09-21 13:20:00,116.21,116.25,116.17,116.2,17465.0,94.2541,94.2866,94.2217,94.246,17465.0
2016-09-21 13:25:00,116.21,116.26,116.19,116.25,21821.0,94.2541,94.2947,94.2379,94.2866,21821.0
2016-09-21 13:30:00,116.24,116.25,116.19,116.2,20833.0,94.2785,94.2866,94.2379,94.246,20833.0
2016-09-21 13:35:00,116.2,116.23,116.1,116.14,37713.0,94.246,94.2704,94.1649,94.1974,37713.0
2016-09-21 13:40:00,116.15,116.18,116.13,116.14,26088.0,94.2055,94.2298,94.1893,94.1974,26088.0
2016-09-21 13:45:00,116.15,116.19,116.09,116.09,50635.0,94.2055,94.2379,94.1568,94.1568,50635.0
2016-09-21 13:50:00,116.08,116.1,116.03,116.04,55106.0,94.1487,94.1649,94.1081,94.1163,55106.0
2016-09-21 13:55:00,116.05,116.21,116.0,116.19,41118.0,94.1244,94.2541,94.0838,94.2379,41118.0
2016-09-21 14:00:00,116.19,116.55,116.14,116.26,100997.0,94.2379,94.5299,94.1974,94.2947,100997.0
2016-09-21 14:05:00,116.31,116.49,116.26,116.45,53168.0,94.3352,94.4812,94.2947,94.4488,53168.0
2016-09-21 14:10:00,116.43,116.65,116.39,116.44,82317.0,94.4326,94.611,94.4001,94.4407,82317.0
2016-09-21 14:15:00,116.46,116.58,116.39,116.44,70926.0,94.4569,94.5542,94.4001,94.4407,70926.0
2016-09-21 14:20:00,116.42,116.47,116.22,116.22,58438.0,94.4245,94.465,94.2623,94.2623,58438.0
2016-09-21 14:25:00,116.21,116.24,116.04,116.09,61648.0,94.2541,94.2785,94.1163,94.1568,61648.0
2016-09-21 14:30:00,116.07,116.19,116.04,116.13,46752.0,94.1406,94.2379,94.1163,94.1893,46752.0
2016-09-21 14:35:00,116.13,116.37,116.1,116.34,42473.0,94.1893,94.3839,94.1649,94.3596,42473.0
2016-09-21 14:40:00,116.34,116.47,116.3,116.43,31909.0,94.3596,94.465,94.3271,94.4326,31909.0
2016-09-21 14:45:00,116.43,116.53,116.35,116.41,42672.0,94.4326,94.5137,94.3677,94.4164,42672.0
2016-09-21 14:50:00,116.41,116.48,116.36,116.43,30777.0,94.4164,94.4731,94.3758,94.4326,30777.0
2016-09-21 14:55:00,116.43,116.58,116.42,116.55,53565.0,94.4326,94.5542,94.4245,94.5299,53565.0
2016-09-21 15:00:00,116.55,116.6,116.44,116.57,36322.0,94.5299,94.5705,94.4407,94.5461,36322.0
2016-09-21 15:05:00,116.57,116.67,116.54,116.61,42541.0,94.5461,94.6272,94.5218,94.5786,42541.0
2016-09-21 15:10:00,116.61,116.69,116.58,116.67,41129.0,94.5786,94.6435,94.5542,94.6272,41129.0
2016-09-21 15:15:00,116.69,116.74,116.62,116.66,71312.0,94.6435,94.684,94.5867,94.6191,71312.0
2016-09-21 15:20:00,116.65,116.75,116.64,116.7,62648.0,94.611,94.6921,94.6029,94.6516,62648.0
2016-09-21 15:25:00,116.71,116.81,116.69,116.78,34961.0,94.6597,94.7408,94.6435,94.7164,34961.0
2016-09-21 15:30:00,116.79,116.9,116.74,116.87,40162.0,94.7246,94.8138,94.684,94.7894,40162.0
2016-09-21 15:35:00,116.87,116.9,116.81,116.89,49310.0,94.7894,94.8138,94.7408,94.8057,49310.0
2016-09-21 15:40:00,116.89,116.99,116.88,116.98,52136.0,94.8057,94.8868,94.7976,94.8787,52136.0
2016-09-21 15:45:00,116.99,117.0,116.95,116.95,85626.0,94.8868,94.8949,94.8543,94.8543,85626.0
2016-09-21 15:50:00,116.96,117.0,116.96,117.0,113966.0,94.8624,94.8949,94.8624,94.8949,113966.0
2016-09-21 15:55:00,117.0,117.05,116.94,116.94,204708.0,94.8949,94.9354,94.8462,94.8462,204708.0
2016-09-22 09:30:00,117.46,117.56,117.28,117.52,125993.0,95.268,95.3491,95.122,95.3166,125993.0
2016-09-22 09:35:00,117.56,117.74,117.54,117.74,40308.0,95.3491,95.4951,95.3329,95.4951,40308.0
2016-09-22 09:40:00,117.75,117.75,117.46,117.55,64446.0,95.5032,95.5032,95.268,95.341,64446.0
2016-09-22 09:45:00,117.57,117.71,117.57,117.64,34220.0,95.3572,95.4707,95.3572,95.414,34220.0
2016-09-22 09:50:00,117.64,117.69,117.57,117.62,30210.0,95.414,95.4545,95.3572,95.3977,30210.0
2016-09-22 09:55:00,117.65,117.69,117.58,117.61,29323.0,95.4221,95.4545,95.3653,95.3896,29323.0
2016-09-22 10:00:00,117.62,117.64,117.51,117.53,28115.0,95.3977,95.414,95.3085,95.3248,28115.0
2016-09-22 10:05:00,117.52,117.55,117.42,117.43,40427.0,95.3166,95.341,95.2355,95.2436,40427.0
2016-09-22 10:10:00,117.43,117.46,117.33,117.38,52033.0,95.2436,95.268,95.1625,95.2031,52033.0
2016-09-22 10:15:00,117.39,117.5,117.39,117.41,29656.0,95.2112,95.3004,95.2112,95.2274,29656.0
2016-09-22 10:20:00,117.42,117.5,117.38,117.49,23819.0,95.2355,95.3004,95.2031,95.2923,23819.0
2016-09-22 10:25:00,117.5,117.54,117.37,117.51,54667.0,95.3004,95.3329,95.195,95.3085,54667.0
2016-09-22 10:30:00,117.5,117.6,117.46,117.6,19514.0,95.3004,95.3815,95.268,95.3815,19514.0
2016-09-22 10:35:00,117.58,117.58,117.46,117.54,23638.0,95.3653,95.3653,95.268,95.3329,23638.0
2016-09-22 10:40:00,117.53,117.54,117.44,117.49,30659.0,95.3248,95.3329,95.2518,95.2923,30659.0
2016-09-22 10:45:00,117.5,117.54,117.47,117.49,23307.0,95.3004,95.3329,95.2761,95.2923,23307.0
2016-09-22 10:50:00,117.5,117.51,117.47,117.51,41832.0,95.3004,95.3085,95.2761,95.3085,41832.0
2016-09-22 10:55:00,117.52,117.63,117.52,117.58,35030.0,95.3166,95.4059,95.3166,95.3653,35030.0
2016-09-22 11:00:00,117.57,117.7,117.56,117.7,36577.0,95.3572,95.4626,95.3491,95.4626,36577.0
2016-09-22 11:05:00,117.69,117.72,117.62,117.7,31157.0,95.4545,95.4789,95.3977,95.4626,31157.0
2016-09-22 11:10:00,117.69,117.7,117.56,117.64,32908.0,95.4545,95.4626,95.3491,95.414,32908.0
2016-09-22 11:15:00,117.64,117.71,117.62,117.68,33323.0,95.414,95.4707,95.3977,95.4464,33323.0
2016-09-22 11:20:00,117.68,117.71,117.55,117.55,33504.0,95.4464,95.4707,95.341,95.341,33504.0
2016-09-22 11:25:00,117.57,117.61,117.52,117.61,26868.0,95.3572,95.3896,95.3166,95.3896,26868.0
2016-09-22 11:30:00,117.6,117.61,117.51,117.55,28420.0,95.3815,95.3896,95.3085,95.341,28420.0
2016-09-22 11:35:00,117.54,117.65,117.54,117.59,22973.0,95.3329,95.4221,95.3329,95.3734,22973.0
2016-09-22 11:40:00,117.59,117.6,117.51,117.53,21572.0,95.3734,95.3815,95.3085,95.3248,21572.0
2016-09-22 11:45:00,117.53,117.65,117.52,117.63,22364.0,95.3248,95.4221,95.3166,95.4059,22364.0
2016-09-22 11:50:00,117.61,117.64,117.57,117.6,20135.0,95.3896,95.414,95.3572,95.3815,20135.0
2016-09-22 11:55:00,117.61,117.66,117.6,117.65,29365.0,95.3896,95.4302,95.3815,95.4221,29365.0
2016-09-22 12:00:00,117.66,117.69,117.58,117.68,15586.0,95.4302,95.4545,95.3653,95.4464,15586.0
2016-09-22 12:05:00,117.69,117.69,117.59,117.61,26449.0,95.4545,95.4545,95.3734,95.3896,26449.0
2016-09-22 12:10:00,117.61,117.67,117.6,117.66,23901.0,95.3896,95.4383,95.3815,95.4302,23901.0
2016-09-22 12:15:00,117.66,117.77,117.66,117.76,18307.0,95.4302,95.5194,95.4302,95.5113,18307.0
2016-09-22 12:20:00,117.76,117.77,117.68,117.77,18977.0,95.5113,95.5194,95.4464,95.5194,18977.0
2016-09-22 12:25:00,117.78,117.86,117.74,117.84,21793.0,95.5275,95.5924,95.4951,95.5762,21793.0
2016-09-22 12:30:00,117.85,117.9,117.84,117.9,9367.0,95.5843,95.6248,95.5762,95.6248,9367.0
2016-09-22 12:35:00,117.9,117.93,117.87,117.9,18718.0,95.6248,95.6492,95.6005,95.6248,18718.0
2016-09-22 12:40:00,117.91,117.93,117.88,117.91,19839.0,95.633,95.6492,95.6086,95.633,19839.0
2016-09-22 12:45:00,117.91,117.95,117.88,117.88,66444.0,95.633,95.6654,95.6086,95.6086,66444.0
2016-09-22 12:50:00,117.86,117.89,117.84,117.88,15331.0,95.5924,95.6167,95.5762,95.6086,15331.0
2016-09-22 12:55:00,117.87,117.87,117.78,117.8,24959.0,95.6005,95.6005,95.5275,95.5437,24959.0
2016-09-22 13:00:00,117.81,117.86,117.79,117.84,20720.0,95.5518,95.5924,95.5356,95.5762,20720.0
2016-09-22 13:05:00,117.85,117.9,117.84,117.88,47450.0,95.5843,95.6248,95.5762,95.6086,47450.0
2016-09-22 13:10:00,117.88,117.9,117.86,117.9,22104.0,95.6086,95.6248,95.5924,95.6248,22104.0
2016-09-22 13:15:00,117.9,117.91,117.84,117.85,33023.0,95.6248,95.633,95.5762,95.5843,33023.0
2016-09-22 13:20:00,117.87,117.92,117.85,117.89,17231.0,95.6005,95.6411,95.5843,95.6167,17231.0
2016-09-22 13:25:00,117.88,117.89,117.78,117.79,21000.0,95.6086,95.6167,95.5275,95.5356,21000.0
2016-09-22 13:30:00,117.8,117.87,117.79,117.86,30704.0,95.5437,95.6005,95.5356,95.5924,30704.0
2016-09-22 13:35:00,117.87,117.88,117.81,117.88,51765.0,95.6005,95.6086,95.5518,95.6086,51765.0
2016-09-22 13:40:00,117.89,117.91,117.84,117.9,31817.0,95.6167,95.633,95.5762,95.6248,31817.0
2016-09-22 13:45:00,117.9,117.95,117.89,117.95,59705.0,95.6248,95.6654,95.6167,95.6654,59705.0
2016-09-22 13:50:00,117.95,117.95,117.87,117.87,31477.0,95.6654,95.6654,95.6005,95.6005,31477.0
2016-09-22 13:55:00,117.89,117.91,117.87,117.9,39914.0,95.6167,95.633,95.6005,95.6248,39914.0
2016-09-22 14:00:00,117.9,117.9,117.79,117.83,42759.0,95.6248,95.6248,95.5356,95.5681,42759.0
2016-09-22 14:05:00,117.83,117.88,117.81,117.86,25693.0,95.5681,95.6086,95.5518,95.5924,25693.0
2016-09-22 14:10:00,117.86,117.86,117.55,117.55,41096.0,95.5924,95.5924,95.341,95.341,41096.0
2016-09-22 14:15:00,117.55,117.63,117.53,117.58,25299.0,95.341,95.4059,95.3248,95.3653,25299.0
2016-09-22 14:20:00,117.58,117.64,117.5,117.55,42226.0,95.3653,95.414,95.3004,95.341,42226.0
2016-09-22 14:25:00,117.55,117.63,117.5,117.54,45225.0,95.341,95.4059,95.3004,95.3329,45225.0
2016-09-22 14:30:00,117.54,117.61,117.47,117.5,34706.0,95.3329,95.3896,95.2761,95.3004,34706.0
2016-09-22 14:35:00,117.49,117.55,117.47,117.55,31027.0,95.2923,95.341,95.2761,95.341,31027.0
2016-09-22 14:40:00,117.55,117.57,117.51,117.53,34352.0,95.341,95.3572,95.3085,95.3248,34352.0
2016-09-22 14:45:00,117.54,117.61,117.52,117.52,41966.0,95.3329,95.3896,95.3166,95.3166,41966.0
2016-09-22 14:50:00,117.52,117.64,117.49,117.64,35398.0,95.3166,95.414,95.2923,95.414,35398.0
2016-09-22 14:55:00,117.65,117.67,117.55,117.59,53510.0,95.4221,95.4383,95.341,95.3734,53510.0
2016-09-22 15:00:00,117.59,117.69,117.59,117.62,44298.0,95.3734,95.4545,95.3734,95.3977,44298.0
2016-09-22 15:05:00,117.63,117.65,117.54,117.55,42792.0,95.4059,95.4221,95.3329,95.341,42792.0
2016-09-22 15:10:00,117.55,117.62,117.53,117.56,37537.0,95.341,95.3977,95.3248,95.3491,37537.0
2016-09-22 15:15:00,117.56,117.56,117.49,117.54,33912.0,95.3491,95.3491,95.2923,95.3329,33912.0
2016-09-22 15:20:00,117.54,117.55,117.45,117.48,50392.0,95.3329,95.341,95.2599,95.2842,50392.0
2016-09-22 15:25:00,117.49,117.51,117.43,117.46,37214.0,95.2923,95.3085,95.2436,95.268,37214.0
2016-09-22 15:30:00,117.46,117.52,117.46,117.49,38970.0,95.268,95.3166,95.268,95.2923,38970.0
2016-09-22 15:35:00,117.5,117.57,117.48,117.48,68898.0,95.3004,95.3572,95.2842,95.2842,68898.0
2016-09-22 15:40:00,117.49,117.51,117.45,117.49,63570.0,95.2923,95.3085,95.2599,95.2923,63570.0
2016-09-22 15:45:00,117.48,117.55,117.43,117.45,72332.0,95.2842,95.341,95.2436,95.2599,72332.0
2016-09-22 15:50:00,117.45,117.45,117.36,117.39,98683.0,95.2599,95.2599,95.1869,95.2112,98683.0
2016-09-22 15:55:00,117.4,117.41,117.3,117.36,279811.0,95.2193,95.2274,95.1382,95.1869,279811.0
2016-09-23 09:30:00,116.49,117.42,116.35,117.37,172352.0,94.4812,95.2355,94.3677,95.195,172352.0
2016-09-23 09:35:00,117.38,117.41,117.25,117.3,39134.0,95.2031,95.2274,95.0977,95.1382,39134.0
2016-09-23 09:40:00,117.3,117.35,117.08,117.28,43900.0,95.1382,95.1788,94.9598,95.122,43900.0
2016-09-23 09:45:00,117.26,117.36,117.21,117.27,39179.0,95.1058,95.1869,95.0652,95.1139,39179.0
2016-09-23 09:50:00,117.25,117.28,117.13,117.28,29864.0,95.0977,95.122,95.0003,95.122,29864.0
2016-09-23 09:55:00,117.29,117.32,117.17,117.24,31944.0,95.1301,95.1544,95.0328,95.0895,31944.0
2016-09-23 10:00:00,117.24,117.28,117.14,117.16,31272.0,95.0895,95.122,95.0084,95.0247,31272.0
2016-09-23 10:05:00,117.15,117.15,116.99,117.04,28389.0,95.0165,95.0165,94.8868,94.9273,28389.0
2016-09-23 10:10:00,117.04,117.14,117.04,117.12,35085.0,94.9273,95.0084,94.9273,94.9922,35085.0
2016-09-23 10:15:00,117.11,117.17,117.1,117.17,28394.0,94.9841,95.0328,94.976,95.0328,28394.0
2016-09-23 10:20:00,117.17,117.23,117.13,117.19,23473.0,95.0328,95.0814,95.0003,95.049,23473.0
2016-09-23 10:25:00,117.19,117.23,117.17,117.22,16049.0,95.049,95.0814,95.0328,95.0733,16049.0
2016-09-23 10:30:00,117.2,117.28,117.2,117.25,24444.0,95.0571,95.122,95.0571,95.0977,24444.0
2016-09-23 10:35:00,117.23,117.27,117.21,117.24,31411.0,95.0814,95.1139,95.0652,95.0895,31411.0
2016-09-23 10:40:00,117.23,117.27,117.16,117.18,37969.0,95.0814,95.1139,95.0247,95.0409,37969.0
2016-09-23 10:45:00,117.18,117.2,117.1,117.12,30812.0,95.0409,95.0571,94.976,94.9922,30812.0
2016-09-23 10:50:00,117.12,117.16,117.11,117.14,20741.0,94.9922,95.0247,94.9841,95.0084,20741.0
2016-09-23 10:55:00,117.14,117.17,117.06,117.1,100066.0,95.0084,95.0328,94.9435,94.976,100066.0
2016-09-23 11:00:00,117.1,117.14,117.04,117.1,29425.0,94.976,95.0084,94.9273,94.976,29425.0
2016-09-23 11:05:00,117.09,117.18,117.03,117.14,32524.0,94.9679,95.0409,94.9192,95.0084,32524.0
2016-09-23 11:10:00,117.15,117.16,117.1,117.13,15832.0,95.0165,95.0247,94.976,95.0003,15832.0
2016-09-23 11:15:00,117.12,117.15,117.08,117.12,24129.0,94.9922,95.0165,94.9598,94.9922,24129.0
2016-09-23 11:20:00,117.11,117.12,117.07,117.1,30078.0,94.9841,94.9922,94.9517,94.976,30078.0
2016-09-23 11:25:00,117.09,117.11,117.05,117.08,52190.0,94.9679,94.9841,94.9354,94.9598,52190.0
2016-09-23 11:30:00,117.09,117.2,117.09,117.15,42544.0,94.9679,95.0571,94.9679,95.0165,42544.0
2016-09-23 11:35:00,117.15,117.27,117.15,117.21,31172.0,95.0165,95.1139,95.0165,95.0652,31172.0
2016-09-23 11:40:00,117.21,117.25,117.18,117.24,23497.0,95.0652,95.0977,95.0409,95.0895,23497.0
2016-09-23 11:45:00,117.24,117.26,117.14,117.22,26848.0,95.0895,95.1058,95.0084,95.0733,26848.0
2016-09-23 11:50:00,117.22,117.34,117.22,117.34,20026.0,95.0733,95.1706,95.0733,95.1706,20026.0
2016-09-23 11:55:00,117.33,117.35,117.28,117.3,33482.0,95.1625,95.1788,95.122,95.1382,33482.0
2016-09-23 12:00:00,117.3,117.35,117.29,117.35,21544.0,95.1382,95.1788,95.1301,95.1788,21544.0
2016-09-23 12:05:00,117.35,117.42,117.35,117.35,18105.0,95.1788,95.2355,95.1788,95.1788,18105.0
2016-09-23 12:10:00,117.35,117.39,117.34,117.35,22337.0,95.1788,95.2112,95.1706,95.1788,22337.0
2016-09-23 12:15:00,117.35,117.44,117.35,117.39,14282.0,95.1788,95.2518,95.1788,95.2112,14282.0
2016-09-23 12:20:00,117.4,117.41,117.33,117.36,11251.0,95.2193,95.2274,95.1625,95.1869,11251.0
2016-09-23 12:25:00,117.36,117.41,117.35,117.41,12638.0,95.1869,95.2274,95.1788,95.2274,12638.0
2016-09-23 12:30:00,117.41,117.45,117.39,117.44,11936.0,95.2274,95.2599,95.2112,95.2518,11936.0
2016-09-23 12:35:00,117.44,117.48,117.42,117.48,12816.0,95.2518,95.2842,95.2355,95.2842,12816.0
2016-09-23 12:40:00,117.48,117.48,117.44,117.44,16301.0,95.2842,95.2842,95.2518,95.2518,16301.0
2016-09-23 12:45:00,117.43,117.43,117.34,117.4,15852.0,95.2436,95.2436,95.1706,95.2193,15852.0
2016-09-23 12:50:00,117.4,117.47,117.4,117.43,10975.0,95.2193,95.2761,95.2193,95.2436,10975.0
2016-09-23 12:55:00,117.43,117.43,117.39,117.42,9536.0,95.2436,95.2436,95.2112,95.2355,9536.0
2016-09-23 13:00:00,117.41,117.42,117.35,117.4,11266.0,95.2274,95.2355,95.1788,95.2193,11266.0
2016-09-23 13:05:00,117.4,117.43,117.37,117.42,12537.0,95.2193,95.2436,95.195,95.2355,12537.0
2016-09-23 13:10:00,117.42,117.44,117.39,117.42,9306.0,95.2355,95.2518,95.2112,95.2355,9306.0
2016-09-23 13:15:00,117.43,117.48,117.43,117.48,15712.0,95.2436,95.2842,95.2436,95.2842,15712.0
2016-09-23 13:20:00,117.48,117.48,117.38,117.39,17769.0,95.2842,95.2842,95.2031,95.2112,17769.0
2016-09-23 13:25:00,117.38,117.45,117.38,117.44,15593.0,95.2031,95.2599,95.2031,95.2518,15593.0
2016-09-23 13:30:00,117.44,117.47,117.4,117.46,11021.0,95.2518,95.2761,95.2193,95.268,11021.0
2016-09-23 13:35:00,117.45,117.51,117.44,117.5,18098.0,95.2599,95.3085,95.2518,95.3004,18098.0
2016-09-23 13:40:00,117.48,117.51,117.47,117.48,9551.0,95.2842,95.3085,95.2761,95.2842,9551.0
2016-09-23 13:45:00,117.47,117.5,117.45,117.46,20031.0,95.2761,95.3004,95.2599,95.268,20031.0
2016-09-23 13:50:00,117.46,117.47,117.35,117.45,21671.0,95.268,95.2761,95.1788,95.2599,21671.0
2016-09-23 13:55:00,117.45,117.52,117.37,117.37,33417.0,95.2599,95.3166,95.195,95.195,33417.0
2016-09-23 14:00:00,117.36,117.43,117.35,117.4,16588.0,95.1869,95.2436,95.1788,95.2193,16588.0
2016-09-23 14:05:00,117.43,117.44,117.36,117.37,15447.0,95.2436,95.2518,95.1869,95.195,15447.0
2016-09-23 14:10:00,117.37,117.41,117.36,117.39,13412.0,95.195,95.2274,95.1869,95.2112,13412.0
2016-09-23 14:15:00,117.38,117.42,117.36,117.4,10630.0,95.2031,95.2355,95.1869,95.2193,10630.0
2016-09-23 14:20:00,117.39,117.4,117.34,117.4,14751.0,95.2112,95.2193,95.1706,95.2193,14751.0
2016-09-23 14:25:00,117.4,117.42,117.35,117.36,15331.0,95.2193,95.2355,95.1788,95.1869,15331.0
2016-09-23 14:30:00,117.36,117.37,117.33,117.36,15610.0,95.1869,95.195,95.1625,95.1869,15610.0
2016-09-23 14:35:00,117.35,117.4,117.34,117.37,13778.0,95.1788,95.2193,95.1706,95.195,13778.0
2016-09-23 14:40:00,117.37,117.37,117.31,117.32,22057.0,95.195,95.195,95.1463,95.1544,22057.0
2016-09-23 14:45:00,117.32,117.34,117.29,117.32,28100.0,95.1544,95.1706,95.1301,95.1544,28100.0
2016-09-23 14:50:00,117.33,117.35,117.31,117.32,15457.0,95.1625,95.1788,95.1463,95.1544,15457.0
2016-09-23 14:55:00,117.33,117.36,117.32,117.34,19881.0,95.1625,95.1869,95.1544,95.1706,19881.0
2016-09-23 15:00:00,117.34,117.39,117.33,117.33,23141.0,95.1706,95.2112,95.1625,95.1625,23141.0
2016-09-23 15:05:00,117.32,117.4,117.32,117.34,22832.0,95.1544,95.2193,95.1544,95.1706,22832.0
2016-09-23 15:10:00,117.34,117.36,117.32,117.36,18456.0,95.1706,95.1869,95.1544,95.1869,18456.0
2016-09-23 15:15:00,117.36,117.38,117.3,117.33,21161.0,95.1869,95.2031,95.1382,95.1625,21161.0
2016-09-23 15:20:00,117.33,117.33,117.27,117.31,21148.0,95.1625,95.1625,95.1139,95.1463,21148.0
2016-09-23 15:25:00,117.31,117.38,117.3,117.38,20299.0,95.1463,95.2031,95.1382,95.2031,20299.0
2016-09-23 15:30:00,117.38,117.44,117.33,117.38,40222.0,95.2031,95.2518,95.1625,95.2031,40222.0
2016-09-23 15:35:00,117.38,117.39,117.29,117.33,58841.0,95.2031,95.2112,95.1301,95.1625,58841.0
2016-09-23 15:40:00,117.32,117.36,117.29,117.34,29132.0,95.1544,95.1869,95.1301,95.1706,29132.0
2016-09-23 15:45:00,117.33,117.34,117.24,117.26,52021.0,95.1625,95.1706,95.0895,95.1058,52021.0
2016-09-23 15:50:00,117.26,117.36,117.22,117.34,63136.0,95.1058,95.1869,95.0733,95.1706,63136.0
2016-09-23 15:55:00,117.34,117.35,117.16,117.19,127824.0,95.1706,95.1788,95.0247,95.049,127824.0
2016-09-26 09:30:00,116.8,116.94,116.61,116.61,88687.0,94.7327,94.8462,94.5786,94.5786,88687.0
2016-09-26 09:35:00,116.63,116.67,116.29,116.36,55619.0,94.5948,94.6272,94.319,94.3758,55619.0
2016-09-26 09:40:00,116.34,116.42,116.28,116.42,40556.0,94.3596,94.4245,94.3109,94.4245,40556.0
2016-09-26 09:45:00,116.42,116.47,116.31,116.44,41737.0,94.4245,94.465,94.3352,94.4407,41737.0
2016-09-26 09:50:00,116.47,116.53,116.31,116.31,52861.0,94.465,94.5137,94.3352,94.3352,52861.0
2016-09-26 09:55:00,116.33,116.43,116.31,116.39,31560.0,94.3515,94.4326,94.3352,94.4001,31560.0
2016-09-26 10:00:00,116.39,116.43,116.36,116.42,45239.0,94.4001,94.4326,94.3758,94.4245,45239.0
2016-09-26 10:05:00,116.43,116.56,116.42,116.49,40601.0,94.4326,94.538,94.4245,94.4812,40601.0
2016-09-26 10:10:00,116.5,116.64,116.47,116.64,37919.0,94.4894,94.6029,94.465,94.6029,37919.0
2016-09-26 10:15:00,116.63,116.69,116.56,116.6,25944.0,94.5948,94.6435,94.538,94.5705,25944.0
2016-09-26 10:20:00,116.61,116.66,116.59,116.63,22362.0,94.5786,94.6191,94.5623,94.5948,22362.0
2016-09-26 10:25:00,116.62,116.66,116.61,116.63,26096.0,94.5867,94.6191,94.5786,94.5948,26096.0
2016-09-26 10:30:00,116.63,116.76,116.63,116.73,21746.0,94.5948,94.7002,94.5948,94.6759,21746.0
2016-09-26 10:35:00,116.73,116.85,116.72,116.8,28618.0,94.6759,94.7732,94.6678,94.7327,28618.0
2016-09-26 10:40:00,116.8,116.83,116.77,116.82,28078.0,94.7327,94.757,94.7083,94.7489,28078.0
2016-09-26 10:45:00,116.82,116.86,116.77,116.77,39628.0,94.7489,94.7813,94.7083,94.7083,39628.0
2016-09-26 10:50:00,116.77,116.84,116.7,116.74,37003.0,94.7083,94.7651,94.6516,94.684,37003.0
2016-09-26 10:55:00,116.73,116.73,116.58,116.6,28407.0,94.6759,94.6759,94.5542,94.5705,28407.0
2016-09-26 11:00:00,116.59,116.6,116.54,116.56,33699.0,94.5623,94.5705,94.5218,94.538,33699.0
2016-09-26 11:05:00,116.57,116.6,116.53,116.58,28366.0,94.5461,94.5705,94.5137,94.5542,28366.0
2016-09-26 11:10:00,116.59,116.61,116.49,116.49,36577.0,94.5623,94.5786,94.4812,94.4812,36577.0
2016-09-26 11:15:00,116.5,116.5,116.41,116.45,27505.0,94.4894,94.4894,94.4164,94.4488,27505.0
2016-09-26 11:20:00,116.45,116.55,116.43,116.44,45051.0,94.4488,94.5299,94.4326,94.4407,45051.0
2016-09-26 11:25:00,116.43,116.5,116.37,116.43,22936.0,94.4326,94.4894,94.3839,94.4326,22936.0
2016-09-26 11:30:00,116.44,116.5,116.4,116.48,23682.0,94.4407,94.4894,94.4082,94.4731,23682.0
2016-09-26 11:35:00,116.48,116.53,116.48,116.51,15620.0,94.4731,94.5137,94.4731,94.4975,15620.0
2016-09-26 11:40:00,116.51,116.59,116.51,116.55,14499.0,94.4975,94.5623,94.4975,94.5299,14499.0
2016-09-26 11:45:00,116.55,116.59,116.52,116.52,20828.0,94.5299,94.5623,94.5056,94.5056,20828.0
2016-09-26 11:50:00,116.51,116.54,116.42,116.47,31327.0,94.4975,94.5218,94.4245,94.465,31327.0
2016-09-26 11:55:00,116.48,116.51,116.44,116.48,21540.0,94.4731,94.4975,94.4407,94.4731,21540.0
2016-09-26 12:00:00,116.48,116.52,116.44,116.5,20421.0,94.4731,94.5056,94.4407,94.4894,20421.0
2016-09-26 12:05:00,116.51,116.52,116.49,116.49,28259.0,94.4975,94.5056,94.4812,94.4812,28259.0
2016-09-26 12:10:00,116.49,116.49,116.43,116.48,17018.0,94.4812,94.4812,94.4326,94.4731,17018.0
2016-09-26 12:15:00,116.47,116.53,116.47,116.49,19116.0,94.465,94.5137,94.465,94.4812,19116.0
2016-09-26 12:20:00,116.48,116.57,116.48,116.57,18853.0,94.4731,94.5461,94.4731,94.5461,18853.0
2016-09-26 12:25:00,116.57,116.58,116.5,116.51,18106.0,94.5461,94.5542,94.4894,94.4975,18106.0
2016-09-26 12:30:00,116.51,116.59,116.5,116.58,16164.0,94.4975,94.5623,94.4894,94.5542,16164.0
2016-09-26 12:35:00,116.58,116.6,116.54,116.54,22403.0,94.5542,94.5705,94.5218,94.5218,22403.0
2016-09-26 12:40:00,116.54,116.55,116.47,116.55,22650.0,94.5218,94.5299,94.465,94.5299,22650.0
2016-09-26 12:45:00,116.55,116.59,116.51,116.57,14150.0,94.5299,94.5623,94.4975,94.5461,14150.0
2016-09-26 12:50:00,116.56,116.65,116.56,116.6,15818.0,94.538,94.611,94.538,94.5705,15818.0
2016-09-26 12:55:00,116.6,116.61,116.54,116.55,32034.0,94.5705,94.5786,94.5218,94.5299,32034.0
2016-09-26 13:00:00,116.55,116.58,116.51,116.55,21771.0,94.5299,94.5542,94.4975,94.5299,21771.0
2016-09-26 13:05:00,116.55,116.59,116.51,116.53,20506.0,94.5299,94.5623,94.4975,94.5137,20506.0
2016-09-26 13:10:00,116.54,116.56,116.52,116.53,14896.0,94.5218,94.538,94.5056,94.5137,14896.0
2016-09-26 13:15:00,116.53,116.53,116.46,116.48,19065.0,94.5137,94.5137,94.4569,94.4731,19065.0
2016-09-26 13:20:00,116.48,116.51,116.46,116.47,23152.0,94.4731,94.4975,94.4569,94.465,23152.0
2016-09-26 13:25:00,116.46,116.5,116.42,116.43,40006.0,94.4569,94.4894,94.4245,94.4326,40006.0
2016-09-26 13:30:00,116.42,116.5,116.41,116.5,13564.0,94.4245,94.4894,94.4164,94.4894,13564.0
2016-09-26 13:35:00,116.5,116.5,116.4,116.45,24662.0,94.4894,94.4894,94.4082,94.4488,24662.0
2016-09-26 13:40:00,116.46,116.54,116.45,116.47,37787.0,94.4569,94.5218,94.4488,94.465,37787.0
2016-09-26 13:45:00,116.48,116.56,116.47,116.54,17381.0,94.4731,94.538,94.465,94.5218,17381.0
2016-09-26 13:50:00,116.56,116.63,116.54,116.56,19638.0,94.538,94.5948,94.5218,94.538,19638.0
2016-09-26 13:55:00,116.56,116.62,116.54,116.6,17433.0,94.538,94.5867,94.5218,94.5705,17433.0
2016-09-26 14:00:00,116.6,116.67,116.59,116.61,16582.0,94.5705,94.6272,94.5623,94.5786,16582.0
2016-09-26 14:05:00,116.61,116.61,116.56,116.58,21917.0,94.5786,94.5786,94.538,94.5542,21917.0
2016-09-26 14:10:00,116.58,116.58,116.49,116.51,24818.0,94.5542,94.5542,94.4812,94.4975,24818.0
2016-09-26 14:15:00,116.5,116.58,116.49,116.53,31531.0,94.4894,94.5542,94.4812,94.5137,31531.0
2016-09-26 14:20:00,116.52,116.57,116.49,116.56,50324.0,94.5056,94.5461,94.4812,94.538,50324.0
2016-09-26 14:25:00,116.55,116.63,116.52,116.63,24051.0,94.5299,94.5948,94.5056,94.5948,24051.0
2016-09-26 14:30:00,116.61,116.67,116.59,116.65,21233.0,94.5786,94.6272,94.5623,94.611,21233.0
2016-09-26 14:35:00,116.64,116.65,116.55,116.57,20297.0,94.6029,94.611,94.5299,94.5461,20297.0
2016-09-26 14:40:00,116.56,116.6,116.51,116.59,15966.0,94.538,94.5705,94.4975,94.5623,15966.0
2016-09-26 14:45:00,116.57,116.6,116.54,116.6,14123.0,94.5461,94.5705,94.5218,94.5705,14123.0
2016-09-26 14:50:00,116.6,116.63,116.55,116.58,14293.0,94.5705,94.5948,94.5299,94.5542,14293.0
2016-09-26 14:55:00,116.57,116.61,116.54,116.54,21053.0,94.5461,94.5786,94.5218,94.5218,21053.0
2016-09-26 15:00:00,116.54,116.59,116.52,116.54,25227.0,94.5218,94.5623,94.5056,94.5218,25227.0
2016-09-26 15:05:00,116.53,116.66,116.53,116.59,30541.0,94.5137,94.6191,94.5137,94.5623,30541.0
2016-09-26 15:10:00,116.59,116.61,116.55,116.57,22534.0,94.5623,94.5786,94.5299,94.5461,22534.0
2016-09-26 15:15:00,116.57,116.62,116.57,116.59,28872.0,94.5461,94.5867,94.5461,94.5623,28872.0
2016-09-26 15:20:00,116.59,116.64,116.58,116.62,24918.0,94.5623,94.6029,94.5542,94.5867,24918.0
2016-09-26 15:25:00,116.62,116.68,116.59,116.65,21131.0,94.5867,94.6353,94.5623,94.611,21131.0
2016-09-26 15:30:00,116.66,116.71,116.66,116.66,31843.0,94.6191,94.6597,94.6191,94.6191,31843.0
2016-09-26 15:35:00,116.67,116.68,116.54,116.6,35993.0,94.6272,94.6353,94.5218,94.5705,35993.0
2016-09-26 15:40:00,116.6,116.61,116.53,116.55,45402.0,94.5705,94.5786,94.5137,94.5299,45402.0
2016-09-26 15:45:00,116.55,116.62,116.54,116.61,52034.0,94.5299,94.5867,94.5218,94.5786,52034.0
2016-09-26 15:50:00,116.6,116.61,116.54,116.55,66825.0,94.5705,94.5786,94.5218,94.5299,66825.0
2016-09-26 15:55:00,116.54,116.57,116.46,116.56,131006.0,94.5218,94.5461,94.4569,94.538,131006.0
2016-09-27 09:30:00,116.86,116.95,116.48,116.65,87228.0,94.7813,94.8543,94.4731,94.611,87228.0
2016-09-27 09:35:00,116.65,116.83,116.64,116.65,50951.0,94.611,94.757,94.6029,94.611,50951.0
2016-09-27 09:40:00,116.66,116.79,116.58,116.61,44538.0,94.6191,94.7246,94.5542,94.5786,44538.0
2016-09-27 09:45:00,116.62,116.75,116.62,116.69,35437.0,94.5867,94.6921,94.5867,94.6435,35437.0
2016-09-27 09:50:00,116.67,116.81,116.64,116.78,40384.0,94.6272,94.7408,94.6029,94.7164,40384.0
2016-09-27 09:55:00,116.77,116.82,116.55,116.6,41253.0,94.7083,94.7489,94.5299,94.5705,41253.0
2016-09-27 10:00:00,116.61,116.9,116.46,116.84,84894.0,94.5786,94.8138,94.4569,94.7651,84894.0
2016-09-27 10:05:00,116.84,116.87,116.72,116.72,29428.0,94.7651,94.7894,94.6678,94.6678,29428.0
2016-09-27 10:10:00,116.72,116.81,116.71,116.74,45520.0,94.6678,94.7408,94.6597,94.684,45520.0
2016-09-27 10:15:00,116.74,116.93,116.7,116.87,38874.0,94.684,94.8381,94.6516,94.7894,38874.0
2016-09-27 10:20:00,116.88,116.92,116.83,116.9,35209.0,94.7976,94.83,94.757,94.8138,35209.0
2016-09-27 10:25:00,116.89,116.9,116.77,116.8,24436.0,94.8057,94.8138,94.7083,94.7327,24436.0
2016-09-27 10:30:00,116.8,116.81,116.62,116.62,32359.0,94.7327,94.7408,94.5867,94.5867,32359.0
2016-09-27 10:35:00,116.62,116.62,116.4,116.48,45515.0,94.5867,94.5867,94.4082,94.4731,45515.0
2016-09-27 10:40:00,116.46,116.53,116.4,116.47,40100.0,94.4569,94.5137,94.4082,94.465,40100.0
2016-09-27 10:45:00,116.49,116.59,116.44,116.51,45698.0,94.4812,94.5623,94.4407,94.4975,45698.0
2016-09-27 10:50:00,116.5,116.59,116.49,116.54,28991.0,94.4894,94.5623,94.4812,94.5218,28991.0
2016-09-27 10:55:00,116.53,116.54,116.37,116.42,40036.0,94.5137,94.5218,94.3839,94.4245,40036.0
2016-09-27 11:00:00,116.44,116.54,116.41,116.47,25826.0,94.4407,94.5218,94.4164,94.465,25826.0
2016-09-27 11:05:00,116.49,116.55,116.45,116.55,32189.0,94.4812,94.5299,94.4488,94.5299,32189.0
2016-09-27 11:10:00,116.54,116.61,116.54,116.61,22417.0,94.5218,94.5786,94.5218,94.5786,22417.0
2016-09-27 11:15:00,116.6,116.61,116.45,116.51,25409.0,94.5705,94.5786,94.4488,94.4975,25409.0
2016-09-27 11:20:00,116.51,116.63,116.51,116.63,20188.0,94.4975,94.5948,94.4975,94.5948,20188.0
2016-09-27 11:25:00,116.63,116.75,116.6,116.72,40632.0,94.5948,94.6921,94.5705,94.6678,40632.0
2016-09-27 11:30:00,116.73,116.8,116.7,116.8,31119.0,94.6759,94.7327,94.6516,94.7327,31119.0
2016-09-27 11:35:00,116.79,116.79,116.63,116.72,41569.0,94.7246,94.7246,94.5948,94.6678,41569.0
2016-09-27 11:40:00,116.73,116.73,116.56,116.57,29133.0,94.6759,94.6759,94.538,94.5461,29133.0
2016-09-27 11:45:00,116.58,116.63,116.53,116.57,31922.0,94.5542,94.5948,94.5137,94.5461,31922.0
2016-09-27 11:50:00,116.58,116.79,116.58,116.7,38924.0,94.5542,94.7246,94.5542,94.6516,38924.0
2016-09-27 11:55:00,116.71,116.81,116.7,116.79,24565.0,94.6597,94.7408,94.6516,94.7246,24565.0
2016-09-27 12:00:00,116.79,116.82,116.74,116.82,19957.0,94.7246,94.7489,94.684,94.7489,19957.0
2016-09-27 12:05:00,116.81,116.87,116.78,116.82,21633.0,94.7408,94.7894,94.7164,94.7489,21633.0
2016-09-27 12:10:00,116.83,116.86,116.77,116.77,13006.0,94.757,94.7813,94.7083,94.7083,13006.0
2016-09-27 12:15:00,116.77,116.83,116.75,116.82,10622.0,94.7083,94.757,94.6921,94.7489,10622.0
2016-09-27 12:20:00,116.81,117.13,116.8,117.11,39222.0,94.7408,95.0003,94.7327,94.9841,39222.0
2016-09-27 12:25:00,117.12,117.2,117.12,117.14,31157.0,94.9922,95.0571,94.9922,95.0084,31157.0
2016-09-27 12:30:00,117.15,117.18,117.11,117.14,25518.0,95.0165,95.0409,94.9841,95.0084,25518.0
2016-09-27 12:35:00,117.13,117.14,117.06,117.09,18013.0,95.0003,95.0084,94.9435,94.9679,18013.0
2016-09-27 12:40:00,117.1,117.1,116.99,117.04,20086.0,94.976,94.976,94.8868,94.9273,20086.0
2016-09-27 12:45:00,117.04,117.05,116.96,116.96,18541.0,94.9273,94.9354,94.8624,94.8624,18541.0
2016-09-27 12:50:00,116.95,117.05,116.95,117.01,16530.0,94.8543,94.9354,94.8543,94.903,16530.0
2016-09-27 12:55:00,117.01,117.04,117.0,117.03,15483.0,94.903,94.9273,94.8949,94.9192,15483.0
2016-09-27 13:00:00,117.04,117.14,117.03,117.12,18938.0,94.9273,95.0084,94.9192,94.9922,18938.0
2016-09-27 13:05:00,117.11,117.13,117.04,117.06,15455.0,94.9841,95.0003,94.9273,94.9435,15455.0
2016-09-27 13:10:00,117.06,117.06,116.92,116.92,37359.0,94.9435,94.9435,94.83,94.83,37359.0
2016-09-27 13:15:00,116.92,117.04,116.91,117.04,20070.0,94.83,94.9273,94.8219,94.9273,20070.0
2016-09-27 13:20:00,117.03,117.14,117.02,117.13,49036.0,94.9192,95.0084,94.9111,95.0003,49036.0
2016-09-27 13:25:00,117.13,117.14,117.08,117.13,19074.0,95.0003,95.0084,94.9598,95.0003,19074.0
2016-09-27 13:30:00,117.12,117.13,117.06,117.11,21496.0,94.9922,95.0003,94.9435,94.9841,21496.0
2016-09-27 13:35:00,117.12,117.13,116.96,117.01,52979.0,94.9922,95.0003,94.8624,94.903,52979.0
2016-09-27 13:40:00,117.01,117.01,116.94,116.97,30433.0,94.903,94.903,94.8462,94.8706,30433.0
2016-09-27 13:45:00,116.97,116.97,116.85,116.87,18567.0,94.8706,94.8706,94.7732,94.7894,18567.0
2016-09-27 13:50:00,116.87,116.9,116.84,116.86,19107.0,94.7894,94.8138,94.7651,94.7813,19107.0
2016-09-27 13:55:00,116.85,116.86,116.75,116.8,27691.0,94.7732,94.7813,94.6921,94.7327,27691.0
2016-09-27 14:00:00,116.8,116.89,116.79,116.82,25243.0,94.7327,94.8057,94.7246,94.7489,25243.0
2016-09-27 14:05:00,116.82,116.89,116.78,116.86,30309.0,94.7489,94.8057,94.7164,94.7813,30309.0
2016-09-27 14:10:00,116.86,116.96,116.86,116.91,27723.0,94.7813,94.8624,94.7813,94.8219,27723.0
2016-09-27 14:15:00,116.91,116.94,116.89,116.9,22574.0,94.8219,94.8462,94.8057,94.8138,22574.0
2016-09-27 14:20:00,116.91,116.91,116.85,116.87,21004.0,94.8219,94.8219,94.7732,94.7894,21004.0
2016-09-27 14:25:00,116.86,116.88,116.83,116.84,13002.0,94.7813,94.7976,94.757,94.7651,13002.0
2016-09-27 14:30:00,116.83,116.86,116.79,116.85,23237.0,94.757,94.7813,94.7246,94.7732,23237.0
2016-09-27 14:35:00,116.85,116.89,116.85,116.85,14730.0,94.7732,94.8057,94.7732,94.7732,14730.0
2016-09-27 14:40:00,116.86,116.88,116.78,116.8,16473.0,94.7813,94.7976,94.7164,94.7327,16473.0
2016-09-27 14:45:00,116.8,116.83,116.7,116.74,30508.0,94.7327,94.757,94.6516,94.684,30508.0
2016-09-27 14:50:00,116.74,116.78,116.72,116.77,17487.0,94.684,94.7164,94.6678,94.7083,17487.0
2016-09-27 14:55:00,116.75,116.77,116.71,116.73,14996.0,94.6921,94.7083,94.6597,94.6759,14996.0
2016-09-27 15:00:00,116.74,116.75,116.72,116.75,18974.0,94.684,94.6921,94.6678,94.6921,18974.0
2016-09-27 15:05:00,116.75,116.8,116.72,116.79,26855.0,94.6921,94.7327,94.6678,94.7246,26855.0
2016-09-27 15:10:00,116.78,116.79,116.67,116.67,25844.0,94.7164,94.7246,94.6272,94.6272,25844.0
2016-09-27 15:15:00,116.66,116.74,116.66,116.74,21301.0,94.6191,94.684,94.6191,94.684,21301.0
2016-09-27 15:20:00,116.73,116.74,116.66,116.67,30799.0,94.6759,94.684,94.6191,94.6272,30799.0
2016-09-27 15:25:00,116.67,116.73,116.6,116.64,50909.0,94.6272,94.6759,94.5705,94.6029,50909.0
2016-09-27 15:30:00,116.63,116.69,116.6,116.67,41523.0,94.5948,94.6435,94.5705,94.6272,41523.0
2016-09-27 15:35:00,116.67,116.75,116.65,116.75,35901.0,94.6272,94.6921,94.611,94.6921,35901.0
2016-09-27 15:40:00,116.75,116.85,116.73,116.84,44099.0,94.6921,94.7732,94.6759,94.7651,44099.0
2016-09-27 15:45:00,116.83,116.86,116.74,116.75,62658.0,94.757,94.7813,94.684,94.6921,62658.0
2016-09-27 15:50:00,116.74,116.78,116.73,116.74,58553.0,94.684,94.7164,94.6759,94.684,58553.0
2016-09-27 15:55:00,116.75,116.86,116.72,116.84,226329.0,94.6921,94.7813,94.6678,94.7651,226329.0
2016-09-28 09:30:00,116.54,116.54,115.63,115.77,168117.0,94.5218,94.5218,93.7837,93.8973,168117.0
2016-09-28 09:35:00,115.76,115.84,115.28,115.3,126765.0,93.8892,93.954,93.4998,93.5161,126765.0
2016-09-28 09:40:00,115.33,115.45,115.14,115.2,78586.0,93.5404,93.6377,93.3863,93.435,78586.0
2016-09-28 09:45:00,115.2,115.27,115.02,115.02,129712.0,93.435,93.4917,93.289,93.289,129712.0
2016-09-28 09:50:00,115.05,115.1,114.92,114.99,139440.0,93.3133,93.3539,93.2079,93.2646,139440.0
2016-09-28 09:55:00,114.99,115.1,114.92,114.96,69956.0,93.2646,93.3539,93.2079,93.2403,69956.0
2016-09-28 10:00:00,114.97,114.97,114.77,114.86,128496.0,93.2484,93.2484,93.0862,93.1592,128496.0
2016-09-28 10:05:00,114.85,114.89,114.66,114.67,117989.0,93.1511,93.1835,92.997,93.0051,117989.0
2016-09-28 10:10:00,114.67,114.69,114.48,114.53,187079.0,93.0051,93.0213,92.851,92.8915,187079.0
2016-09-28 10:15:00,114.54,114.68,114.53,114.64,93929.0,92.8997,93.0132,92.8915,92.9808,93929.0
2016-09-28 10:20:00,114.65,114.68,114.58,114.6,69947.0,92.9889,93.0132,92.9321,92.9483,69947.0
2016-09-28 10:25:00,114.61,114.73,114.56,114.64,57526.0,92.9564,93.0538,92.9159,92.9808,57526.0
2016-09-28 10:30:00,114.62,114.72,114.61,114.65,69967.0,92.9645,93.0457,92.9564,92.9889,69967.0
2016-09-28 10:35:00,114.65,114.73,114.46,114.48,79505.0,92.9889,93.0538,92.8348,92.851,79505.0
2016-09-28 10:40:00,114.48,114.71,114.48,114.65,60926.0,92.851,93.0375,92.851,92.9889,60926.0
2016-09-28 10:45:00,114.65,114.66,114.56,114.61,47339.0,92.9889,92.997,92.9159,92.9564,47339.0
2016-09-28 10:50:00,114.61,114.65,114.48,114.65,59016.0,92.9564,92.9889,92.851,92.9889,59016.0
2016-09-28 10:55:00,114.65,114.69,114.52,114.54,56390.0,92.9889,93.0213,92.8834,92.8997,56390.0
2016-09-28 11:00:00,114.55,114.67,114.54,114.6,69047.0,92.9078,93.0051,92.8997,92.9483,69047.0
2016-09-28 11:05:00,114.62,114.81,114.59,114.78,49432.0,92.9645,93.1186,92.9402,93.0943,49432.0
2016-09-28 11:10:00,114.78,114.87,114.69,114.83,60148.0,93.0943,93.1673,93.0213,93.1349,60148.0
2016-09-28 11:15:00,114.83,114.94,114.81,114.91,68306.0,93.1349,93.2241,93.1186,93.1998,68306.0
2016-09-28 11:20:00,114.92,114.99,114.9,114.96,54809.0,93.2079,93.2646,93.1916,93.2403,54809.0
2016-09-28 11:25:00,114.96,114.97,114.87,114.88,49335.0,93.2403,93.2484,93.1673,93.1754,49335.0
2016-09-28 11:30:00,114.87,115.03,114.86,115.0,40643.0,93.1673,93.2971,93.1592,93.2727,40643.0
2016-09-28 11:35:00,115.01,115.15,115.0,115.05,48877.0,93.2809,93.3944,93.2727,93.3133,48877.0
2016-09-28 11:40:00,115.05,115.15,115.03,115.06,23052.0,93.3133,93.3944,93.2971,93.3214,23052.0
2016-09-28 11:45:00,115.06,115.14,115.05,115.06,43591.0,93.3214,93.3863,93.3133,93.3214,43591.0
2016-09-28 11:50:00,115.07,115.09,115.0,115.06,32702.0,93.3295,93.3457,93.2727,93.3214,32702.0
2016-09-28 11:55:00,115.07,115.08,115.01,115.01,27942.0,93.3295,93.3376,93.2809,93.2809,27942.0
2016-09-28 12:00:00,115.02,115.03,114.94,114.94,42172.0,93.289,93.2971,93.2241,93.2241,42172.0
2016-09-28 12:05:00,114.94,115.02,114.93,115.01,31969.0,93.2241,93.289,93.216,93.2809,31969.0
2016-09-28 12:10:00,115.01,115.13,115.01,115.11,24917.0,93.2809,93.3782,93.2809,93.362,24917.0
2016-09-28 12:15:00,115.1,115.1,115.0,115.0,36303.0,93.3539,93.3539,93.2727,93.2727,36303.0
2016-09-28 12:20:00,115.0,115.03,114.95,115.0,31254.0,93.2727,93.2971,93.2322,93.2727,31254.0
2016-09-28 12:25:00,115.01,115.02,115.0,115.0,14094.0,93.2809,93.289,93.2727,93.2727,14094.0
2016-09-28 12:30:00,115.0,115.03,114.92,114.92,45266.0,93.2727,93.2971,93.2079,93.2079,45266.0
2016-09-28 12:35:00,114.92,115.04,114.9,115.02,23554.0,93.2079,93.3052,93.1916,93.289,23554.0
2016-09-28 12:40:00,115.01,115.11,115.0,115.11,26534.0,93.2809,93.362,93.2727,93.362,26534.0
2016-09-28 12:45:00,115.1,115.14,115.07,115.11,19180.0,93.3539,93.3863,93.3295,93.362,19180.0
2016-09-28 12:50:00,115.12,115.18,115.1,115.15,23622.0,93.3701,93.4187,93.3539,93.3944,23622.0
2016-09-28 12:55:00,115.16,115.18,115.11,115.15,26012.0,93.4025,93.4187,93.362,93.3944,26012.0
2016-09-28 13:00:00,115.15,115.19,115.13,115.19,25147.0,93.3944,93.4269,93.3782,93.4269,25147.0
2016-09-28 13:05:00,115.18,115.18,115.13,115.14,23296.0,93.4187,93.4187,93.3782,93.3863,23296.0
2016-09-28 13:10:00,115.13,115.22,115.13,115.17,28511.0,93.3782,93.4512,93.3782,93.4106,28511.0
2016-09-28 13:15:00,115.17,115.22,115.15,115.18,27129.0,93.4106,93.4512,93.3944,93.4187,27129.0
2016-09-28 13:20:00,115.19,115.27,115.14,115.14,43251.0,93.4269,93.4917,93.3863,93.3863,43251.0
2016-09-28 13:25:00,115.14,115.2,115.13,115.13,29341.0,93.3863,93.435,93.3782,93.3782,29341.0
2016-09-28 13:30:00,115.13,115.15,115.1,115.12,51053.0,93.3782,93.3944,93.3539,93.3701,51053.0
2016-09-28 13:35:00,115.13,115.14,115.02,115.02,72013.0,93.3782,93.3863,93.289,93.289,72013.0
2016-09-28 13:40:00,115.03,115.06,115.0,115.01,38064.0,93.2971,93.3214,93.2727,93.2809,38064.0
2016-09-28 13:45:00,115.0,115.03,114.91,114.92,67294.0,93.2727,93.2971,93.1998,93.2079,67294.0
2016-09-28 13:50:00,114.92,114.95,114.89,114.9,50102.0,93.2079,93.2322,93.1835,93.1916,50102.0
2016-09-28 13:55:00,114.9,114.93,114.83,114.87,49567.0,93.1916,93.216,93.1349,93.1673,49567.0
2016-09-28 14:00:00,114.87,114.9,114.85,114.87,42551.0,93.1673,93.1916,93.1511,93.1673,42551.0
2016-09-28 14:05:00,114.87,114.91,114.79,114.83,51966.0,93.1673,93.1998,93.1024,93.1349,51966.0
2016-09-28 14:10:00,114.84,114.88,114.8,114.84,70933.0,93.143,93.1754,93.1105,93.143,70933.0
2016-09-28 14:15:00,114.84,114.96,114.84,114.95,42266.0,93.143,93.2403,93.143,93.2322,42266.0
2016-09-28 14:20:00,114.95,114.99,114.81,114.82,62024.0,93.2322,93.2646,93.1186,93.1268,62024.0
2016-09-28 14:25:00,114.81,114.96,114.79,114.94,67609.0,93.1186,93.2403,93.1024,93.2241,67609.0
2016-09-28 14:30:00,114.95,115.07,114.93,114.93,45632.0,93.2322,93.3295,93.216,93.216,45632.0
2016-09-28 14:35:00,114.94,115.0,114.88,115.0,47924.0,93.2241,93.2727,93.1754,93.2727,47924.0
2016-09-28 14:40:00,115.0,115.07,114.98,115.06,26235.0,93.2727,93.3295,93.2565,93.3214,26235.0
2016-09-28 14:45:00,115.06,115.1,115.03,115.05,31205.0,93.3214,93.3539,93.2971,93.3133,31205.0
2016-09-28 14:50:00,115.05,115.08,115.04,115.08,30518.0,93.3133,93.3376,93.3052,93.3376,30518.0
2016-09-28 14:55:00,115.08,115.08,115.04,115.07,40576.0,93.3376,93.3376,93.3052,93.3295,40576.0
2016-09-28 15:00:00,115.08,115.19,115.07,115.15,43913.0,93.3376,93.4269,93.3295,93.3944,43913.0
2016-09-28 15:05:00,115.15,115.15,115.08,115.14,33779.0,93.3944,93.3944,93.3376,93.3863,33779.0
2016-09-28 15:10:00,115.14,115.14,115.03,115.05,30639.0,93.3863,93.3863,93.2971,93.3133,30639.0
2016-09-28 15:15:00,115.04,115.1,114.98,114.98,25892.0,93.3052,93.3539,93.2565,93.2565,25892.0
2016-09-28 15:20:00,114.98,115.02,114.92,114.94,49322.0,93.2565,93.289,93.2079,93.2241,49322.0
2016-09-28 15:25:00,114.94,114.96,114.85,114.93,53155.0,93.2241,93.2403,93.1511,93.216,53155.0
2016-09-28 15:30:00,114.94,115.06,114.92,114.95,78593.0,93.2241,93.3214,93.2079,93.2322,78593.0
2016-09-28 15:35:00,114.96,115.01,114.95,114.99,36795.0,93.2403,93.2809,93.2322,93.2646,36795.0
2016-09-28 15:40:00,114.99,115.1,114.98,115.07,56738.0,93.2646,93.3539,93.2565,93.3295,56738.0
2016-09-28 15:45:00,115.06,115.16,115.05,115.15,74566.0,93.3214,93.4025,93.3133,93.3944,74566.0
2016-09-28 15:50:00,115.15,115.19,115.11,115.19,104092.0,93.3944,93.4269,93.362,93.4269,104092.0
2016-09-28 15:55:00,115.18,115.28,115.1,115.16,316652.0,93.4187,93.4998,93.3539,93.4025,316652.0
2016-09-29 09:30:00,115.2,115.97,115.12,115.54,134881.0,93.435,94.0595,93.3701,93.7107,134881.0
2016-09-29 09:35:00,115.54,115.83,115.43,115.82,65072.0,93.7107,93.9459,93.6215,93.9378,65072.0
2016-09-29 09:40:00,115.83,115.88,115.61,115.61,86287.0,93.9459,93.9865,93.7675,93.7675,86287.0
2016-09-29 09:45:00,115.61,115.74,115.45,115.7,60712.0,93.7675,93.8729,93.6377,93.8405,60712.0
2016-09-29 09:50:00,115.7,115.81,115.67,115.67,75662.0,93.8405,93.9297,93.8162,93.8162,75662.0
2016-09-29 09:55:00,115.68,115.75,115.57,115.65,61017.0,93.8243,93.8811,93.7351,93.7999,61017.0
2016-09-29 10:00:00,115.64,115.95,115.62,115.9,87828.0,93.7918,94.0433,93.7756,94.0027,87828.0
2016-09-29 10:05:00,115.91,115.95,115.83,115.84,110102.0,94.0108,94.0433,93.9459,93.954,110102.0
2016-09-29 10:10:00,115.83,115.97,115.75,115.84,64910.0,93.9459,94.0595,93.8811,93.954,64910.0
2016-09-29 10:15:00,115.85,115.95,115.8,115.9,84434.0,93.9622,94.0433,93.9216,94.0027,84434.0
2016-09-29 10:20:00,115.89,115.94,115.8,115.93,56328.0,93.9946,94.0352,93.9216,94.027,56328.0
2016-09-29 10:25:00,115.94,115.95,115.86,115.88,38336.0,94.0352,94.0433,93.9703,93.9865,38336.0
2016-09-29 10:30:00,115.88,115.95,115.84,115.92,33157.0,93.9865,94.0433,93.954,94.0189,33157.0
2016-09-29 10:35:00,115.92,115.92,115.8,115.88,47732.0,94.0189,94.0189,93.9216,93.9865,47732.0
2016-09-29 10:40:00,115.87,115.87,115.79,115.81,84918.0,93.9784,93.9784,93.9135,93.9297,84918.0
2016-09-29 10:45:00,115.81,115.88,115.79,115.88,27395.0,93.9297,93.9865,93.9135,93.9865,27395.0
2016-09-29 10:50:00,115.89,115.9,115.8,115.83,32630.0,93.9946,94.0027,93.9216,93.9459,32630.0
2016-09-29 10:55:00,115.84,115.87,115.79,115.8,63663.0,93.954,93.9784,93.9135,93.9216,63663.0
2016-09-29 11:00:00,115.8,115.9,115.77,115.86,53333.0,93.9216,94.0027,93.8973,93.9703,53333.0
2016-09-29 11:05:00,115.87,115.9,115.82,115.9,38568.0,93.9784,94.0027,93.9378,94.0027,38568.0
2016-09-29 11:10:00,115.89,115.9,115.8,115.87,48218.0,93.9946,94.0027,93.9216,93.9784,48218.0
2016-09-29 11:15:00,115.87,115.88,115.8,115.88,53578.0,93.9784,93.9865,93.9216,93.9865,53578.0
2016-09-29 11:20:00,115.88,115.9,115.8,115.8,38708.0,93.9865,94.0027,93.9216,93.9216,38708.0
2016-09-29 11:25:00,115.8,115.9,115.79,115.83,55242.0,93.9216,94.0027,93.9135,93.9459,55242.0
2016-09-29 11:30:00,115.82,115.9,115.79,115.89,41781.0,93.9378,94.0027,93.9135,93.9946,41781.0
2016-09-29 11:35:00,115.88,115.9,115.82,115.85,27983.0,93.9865,94.0027,93.9378,93.9622,27983.0
2016-09-29 11:40:00,115.84,115.9,115.8,115.8,20753.0,93.954,94.0027,93.9216,93.9216,20753.0
2016-09-29 11:45:00,115.8,115.85,115.79,115.84,55897.0,93.9216,93.9622,93.9135,93.954,55897.0
2016-09-29 11:50:00,115.83,115.9,115.8,115.85,32842.0,93.9459,94.0027,93.9216,93.9622,32842.0
2016-09-29 11:55:00,115.86,115.9,115.85,115.89,14524.0,93.9703,94.0027,93.9622,93.9946,14524.0
2016-09-29 12:00:00,115.89,115.9,115.84,115.9,17547.0,93.9946,94.0027,93.954,94.0027,17547.0
2016-09-29 12:05:00,115.89,115.91,115.85,115.87,61787.0,93.9946,94.0108,93.9622,93.9784,61787.0
2016-09-29 12:10:00,115.87,115.89,115.83,115.83,13077.0,93.9784,93.9946,93.9459,93.9459,13077.0
2016-09-29 12:15:00,115.83,115.86,115.81,115.81,20814.0,93.9459,93.9703,93.9297,93.9297,20814.0
2016-09-29 12:20:00,115.83,115.86,115.81,115.83,16270.0,93.9459,93.9703,93.9297,93.9459,16270.0
2016-09-29 12:25:00,115.84,115.89,115.8,115.8,30672.0,93.954,93.9946,93.9216,93.9216,30672.0
2016-09-29 12:30:00,115.8,115.83,115.79,115.81,38251.0,93.9216,93.9459,93.9135,93.9297,38251.0
2016-09-29 12:35:00,115.8,115.83,115.78,115.8,58843.0,93.9216,93.9459,93.9054,93.9216,58843.0
2016-09-29 12:40:00,115.8,115.81,115.57,115.59,77004.0,93.9216,93.9297,93.7351,93.7513,77004.0
2016-09-29 12:45:00,115.59,115.6,115.45,115.45,42360.0,93.7513,93.7594,93.6377,93.6377,42360.0
2016-09-29 12:50:00,115.45,115.45,115.2,115.42,72983.0,93.6377,93.6377,93.435,93.6134,72983.0
2016-09-29 12:55:00,115.41,115.43,115.27,115.4,76667.0,93.6053,93.6215,93.4917,93.5972,76667.0
2016-09-29 13:00:00,115.38,115.45,115.21,115.38,40366.0,93.581,93.6377,93.4431,93.581,40366.0
2016-09-29 13:05:00,115.39,115.4,115.28,115.33,50010.0,93.5891,93.5972,93.4998,93.5404,50010.0
2016-09-29 13:10:00,115.32,115.47,115.2,115.2,43395.0,93.5323,93.654,93.435,93.435,43395.0
2016-09-29 13:15:00,115.2,115.32,115.15,115.15,32938.0,93.435,93.5323,93.3944,93.3944,32938.0
2016-09-29 13:20:00,115.14,115.24,115.06,115.21,31599.0,93.3863,93.4674,93.3214,93.4431,31599.0
2016-09-29 13:25:00,115.21,115.22,115.1,115.13,41551.0,93.4431,93.4512,93.3539,93.3782,41551.0
2016-09-29 13:30:00,115.13,115.18,115.04,115.13,51392.0,93.3782,93.4187,93.3052,93.3782,51392.0
2016-09-29 13:35:00,115.14,115.15,115.01,115.07,29677.0,93.3863,93.3944,93.2809,93.3295,29677.0
2016-09-29 13:40:00,115.06,115.06,114.97,115.03,74278.0,93.3214,93.3214,93.2484,93.2971,74278.0
2016-09-29 13:45:00,115.02,115.03,114.86,114.99,62131.0,93.289,93.2971,93.1592,93.2646,62131.0
2016-09-29 13:50:00,114.98,114.99,114.81,114.86,52348.0,93.2565,93.2646,93.1186,93.1592,52348.0
2016-09-29 13:55:00,114.86,114.89,114.77,114.85,37748.0,93.1592,93.1835,93.0862,93.1511,37748.0
2016-09-29 14:00:00,114.85,114.89,114.77,114.87,46008.0,93.1511,93.1835,93.0862,93.1673,46008.0
2016-09-29 14:05:00,114.87,115.01,114.87,114.99,63105.0,93.1673,93.2809,93.1673,93.2646,63105.0
2016-09-29 14:10:00,114.99,115.01,114.84,114.88,40559.0,93.2646,93.2809,93.143,93.1754,40559.0
2016-09-29 14:15:00,114.9,114.96,114.84,114.9,61859.0,93.1916,93.2403,93.143,93.1916,61859.0
2016-09-29 14:20:00,114.89,115.05,114.89,115.05,36599.0,93.1835,93.3133,93.1835,93.3133,36599.0
2016-09-29 14:25:00,115.05,115.21,115.0,115.17,36515.0,93.3133,93.4431,93.2727,93.4106,36515.0
2016-09-29 14:30:00,115.17,115.19,115.06,115.08,48999.0,93.4106,93.4269,93.3214,93.3376,48999.0
2016-09-29 14:35:00,115.08,115.25,115.07,115.24,75585.0,93.3376,93.4755,93.3295,93.4674,75585.0
2016-09-29 14:40:00,115.23,115.29,115.19,115.19,43330.0,93.4593,93.508,93.4269,93.4269,43330.0
2016-09-29 14:45:00,115.19,115.2,115.1,115.11,79556.0,93.4269,93.435,93.3539,93.362,79556.0
2016-09-29 14:50:00,115.12,115.12,115.06,115.07,32558.0,93.3701,93.3701,93.3214,93.3295,32558.0
2016-09-29 14:55:00,115.07,115.15,115.02,115.1,32902.0,93.3295,93.3944,93.289,93.3539,32902.0
2016-09-29 15:00:00,115.09,115.15,114.98,115.02,68465.0,93.3457,93.3944,93.2565,93.289,68465.0
2016-09-29 15:05:00,115.01,115.08,114.99,115.06,39697.0,93.2809,93.3376,93.2646,93.3214,39697.0
2016-09-29 15:10:00,115.05,115.14,115.0,115.08,55320.0,93.3133,93.3863,93.2727,93.3376,55320.0
2016-09-29 15:15:00,115.07,115.11,114.99,115.05,29675.0,93.3295,93.362,93.2646,93.3133,29675.0
2016-09-29 15:20:00,115.04,115.12,115.02,115.05,37254.0,93.3052,93.3701,93.289,93.3133,37254.0
2016-09-29 15:25:00,115.06,115.16,114.94,115.14,49237.0,93.3214,93.4025,93.2241,93.3863,49237.0
2016-09-29 15:30:00,115.14,115.23,115.1,115.18,58475.0,93.3863,93.4593,93.3539,93.4187,58475.0
2016-09-29 15:35:00,115.19,115.21,115.13,115.19,66983.0,93.4269,93.4431,93.3782,93.4269,66983.0
2016-09-29 15:40:00,115.2,115.24,115.05,115.14,88153.0,93.435,93.4674,93.3133,93.3863,88153.0
2016-09-29 15:45:00,115.14,115.15,114.95,114.98,77908.0,93.3863,93.3944,93.2322,93.2565,77908.0
2016-09-29 15:50:00,114.99,115.01,114.93,114.99,90867.0,93.2646,93.2809,93.216,93.2646,90867.0
2016-09-29 15:55:00,114.99,114.99,114.73,114.81,230494.0,93.2646,93.2646,93.0538,93.1186,230494.0
2016-09-30 09:30:00,114.69,115.47,114.69,115.18,166111.0,93.0213,93.654,93.0213,93.4187,166111.0
2016-09-30 09:35:00,115.24,115.53,115.24,115.37,61897.0,93.4674,93.7026,93.4674,93.5728,61897.0
2016-09-30 09:40:00,115.4,115.71,115.36,115.47,99189.0,93.5972,93.8486,93.5647,93.654,99189.0
2016-09-30 09:45:00,115.47,115.64,115.46,115.53,48212.0,93.654,93.7918,93.6458,93.7026,48212.0
2016-09-30 09:50:00,115.53,115.56,115.35,115.43,60570.0,93.7026,93.7269,93.5566,93.6215,60570.0
2016-09-30 09:55:00,115.44,115.47,115.33,115.41,48948.0,93.6296,93.654,93.5404,93.6053,48948.0
2016-09-30 10:00:00,115.4,115.53,115.36,115.5,47968.0,93.5972,93.7026,93.5647,93.6783,47968.0
2016-09-30 10:05:00,115.51,115.52,115.39,115.4,89899.0,93.6864,93.6945,93.5891,93.5972,89899.0
2016-09-30 10:10:00,115.4,115.51,115.4,115.45,55030.0,93.5972,93.6864,93.5972,93.6377,55030.0
2016-09-30 10:15:00,115.46,115.48,115.27,115.28,37719.0,93.6458,93.6621,93.4917,93.4998,37719.0
2016-09-30 10:20:00,115.26,115.37,115.22,115.25,55211.0,93.4836,93.5728,93.4512,93.4755,55211.0
2016-09-30 10:25:00,115.23,115.33,115.21,115.27,40388.0,93.4593,93.5404,93.4431,93.4917,40388.0
2016-09-30 10:30:00,115.26,115.3,115.17,115.17,36664.0,93.4836,93.5161,93.4106,93.4106,36664.0
2016-09-30 10:35:00,115.17,115.21,114.96,114.99,57816.0,93.4106,93.4431,93.2403,93.2646,57816.0
2016-09-30 10:40:00,114.99,115.05,114.95,114.99,31079.0,93.2646,93.3133,93.2322,93.2646,31079.0
2016-09-30 10:45:00,115.0,115.01,114.93,114.99,32124.0,93.2727,93.2809,93.216,93.2646,32124.0
2016-09-30 10:50:00,115.0,115.04,115.0,115.03,26792.0,93.2727,93.3052,93.2727,93.2971,26792.0
2016-09-30 10:55:00,115.04,115.15,115.04,115.13,26327.0,93.3052,93.3944,93.3052,93.3782,26327.0
2016-09-30 11:00:00,115.13,115.27,115.09,115.27,43986.0,93.3782,93.4917,93.3457,93.4917,43986.0
2016-09-30 11:05:00,115.27,115.33,115.24,115.28,26895.0,93.4917,93.5404,93.4674,93.4998,26895.0
2016-09-30 11:10:00,115.29,115.44,115.28,115.44,50458.0,93.508,93.6296,93.4998,93.6296,50458.0
2016-09-30 11:15:00,115.45,115.53,115.45,115.52,36637.0,93.6377,93.7026,93.6377,93.6945,36637.0
2016-09-30 11:20:00,115.53,115.6,115.45,115.5,54058.0,93.7026,93.7594,93.6377,93.6783,54058.0
2016-09-30 11:25:00,115.5,115.54,115.45,115.45,26039.0,93.6783,93.7107,93.6377,93.6377,26039.0
2016-09-30 11:30:00,115.45,115.49,115.41,115.48,26170.0,93.6377,93.6702,93.6053,93.6621,26170.0
2016-09-30 11:35:00,115.48,115.53,115.43,115.43,24800.0,93.6621,93.7026,93.6215,93.6215,24800.0
2016-09-30 11:40:00,115.44,115.44,115.3,115.34,27146.0,93.6296,93.6296,93.5161,93.5485,27146.0
2016-09-30 11:45:00,115.35,115.45,115.31,115.45,19869.0,93.5566,93.6377,93.5242,93.6377,19869.0
2016-09-30 11:50:00,115.45,115.45,115.35,115.36,38316.0,93.6377,93.6377,93.5566,93.5647,38316.0
2016-09-30 11:55:00,115.36,115.41,115.34,115.37,19346.0,93.5647,93.6053,93.5485,93.5728,19346.0
2016-09-30 12:00:00,115.37,115.4,115.31,115.38,22847.0,93.5728,93.5972,93.5242,93.581,22847.0
2016-09-30 12:05:00,115.39,115.43,115.38,115.39,15884.0,93.5891,93.6215,93.581,93.5891,15884.0
2016-09-30 12:10:00,115.39,115.39,115.3,115.33,24353.0,93.5891,93.5891,93.5161,93.5404,24353.0
2016-09-30 12:15:00,115.33,115.35,115.3,115.3,13493.0,93.5404,93.5566,93.5161,93.5161,13493.0
2016-09-30 12:20:00,115.29,115.33,115.25,115.32,24730.0,93.508,93.5404,93.4755,93.5323,24730.0
2016-09-30 12:25:00,115.31,115.32,115.26,115.32,28403.0,93.5242,93.5323,93.4836,93.5323,28403.0
2016-09-30 12:30:00,115.32,115.35,115.3,115.32,15917.0,93.5323,93.5566,93.5161,93.5323,15917.0
2016-09-30 12:35:00,115.33,115.35,115.29,115.34,14184.0,93.5404,93.5566,93.508,93.5485,14184.0
2016-09-30 12:40:00,115.34,115.36,115.22,115.29,36485.0,93.5485,93.5647,93.4512,93.508,36485.0
2016-09-30 12:45:00,115.29,115.33,115.29,115.33,17567.0,93.508,93.5404,93.508,93.5404,17567.0
2016-09-30 12:50:00,115.34,115.36,115.31,115.34,18992.0,93.5485,93.5647,93.5242,93.5485,18992.0
2016-09-30 12:55:00,115.34,115.38,115.3,115.3,21851.0,93.5485,93.581,93.5161,93.5161,21851.0
2016-09-30 13:00:00,115.31,115.36,115.3,115.35,21882.0,93.5242,93.5647,93.5161,93.5566,21882.0
2016-09-30 13:05:00,115.35,115.37,115.32,115.34,22381.0,93.5566,93.5728,93.5323,93.5485,22381.0
2016-09-30 13:10:00,115.34,115.4,115.34,115.4,21436.0,93.5485,93.5972,93.5485,93.5972,21436.0
2016-09-30 13:15:00,115.4,115.45,115.35,115.37,16418.0,93.5972,93.6377,93.5566,93.5728,16418.0
2016-09-30 13:20:00,115.38,115.45,115.38,115.42,15859.0,93.581,93.6377,93.581,93.6134,15859.0
2016-09-30 13:25:00,115.43,115.44,115.33,115.34,17234.0,93.6215,93.6296,93.5404,93.5485,17234.0
2016-09-30 13:30:00,115.35,115.42,115.34,115.42,14253.0,93.5566,93.6134,93.5485,93.6134,14253.0
2016-09-30 13:35:00,115.42,115.45,115.4,115.44,17551.0,93.6134,93.6377,93.5972,93.6296,17551.0
2016-09-30 13:40:00,115.45,115.49,115.41,115.41,22928.0,93.6377,93.6702,93.6053,93.6053,22928.0
2016-09-30 13:45:00,115.41,115.5,115.4,115.48,27177.0,93.6053,93.6783,93.5972,93.6621,27177.0
2016-09-30 13:50:00,115.48,115.51,115.45,115.48,17087.0,93.6621,93.6864,93.6377,93.6621,17087.0
2016-09-30 13:55:00,115.48,115.56,115.45,115.55,27256.0,93.6621,93.7269,93.6377,93.7188,27256.0
2016-09-30 14:00:00,115.55,115.57,115.52,115.54,21092.0,93.7188,93.7351,93.6945,93.7107,21092.0
2016-09-30 14:05:00,115.55,115.55,115.48,115.5,23669.0,93.7188,93.7188,93.6621,93.6783,23669.0
2016-09-30 14:10:00,115.5,115.58,115.49,115.51,27070.0,93.6783,93.7432,93.6702,93.6864,27070.0
2016-09-30 14:15:00,115.5,115.54,115.46,115.52,28357.0,93.6783,93.7107,93.6458,93.6945,28357.0
2016-09-30 14:20:00,115.51,115.53,115.48,115.5,22437.0,93.6864,93.7026,93.6621,93.6783,22437.0
2016-09-30 14:25:00,115.51,115.53,115.46,115.46,30626.0,93.6864,93.7026,93.6458,93.6458,30626.0
2016-09-30 14:30:00,115.47,115.54,115.47,115.5,30075.0,93.654,93.7107,93.654,93.6783,30075.0
2016-09-30 14:35:00,115.5,115.52,115.47,115.48,25587.0,93.6783,93.6945,93.654,93.6621,25587.0
2016-09-30 14:40:00,115.49,115.54,115.49,115.53,16293.0,93.6702,93.7107,93.6702,93.7026,16293.0
2016-09-30 14:45:00,115.53,115.55,115.46,115.46,18921.0,93.7026,93.7188,93.6458,93.6458,18921.0
2016-09-30 14:50:00,115.46,115.49,115.41,115.45,24259.0,93.6458,93.6702,93.6053,93.6377,24259.0
2016-09-30 14:55:00,115.46,115.53,115.45,115.5,21689.0,93.6458,93.7026,93.6377,93.6783,21689.0
2016-09-30 15:00:00,115.51,115.61,115.51,115.61,31293.0,93.6864,93.7675,93.6864,93.7675,31293.0
2016-09-30 15:05:00,115.61,115.64,115.57,115.58,25331.0,93.7675,93.7918,93.7351,93.7432,25331.0
2016-09-30 15:10:00,115.59,115.67,115.58,115.66,21127.0,93.7513,93.8162,93.7432,93.8081,21127.0
2016-09-30 15:15:00,115.66,115.69,115.6,115.6,38459.0,93.8081,93.8324,93.7594,93.7594,38459.0
2016-09-30 15:20:00,115.61,115.62,115.56,115.56,39494.0,93.7675,93.7756,93.7269,93.7269,39494.0
2016-09-30 15:25:00,115.57,115.61,115.52,115.55,24234.0,93.7351,93.7675,93.6945,93.7188,24234.0
2016-09-30 15:30:00,115.55,115.6,115.54,115.56,40258.0,93.7188,93.7594,93.7107,93.7269,40258.0
2016-09-30 15:35:00,115.57,115.61,115.56,115.57,39709.0,93.7351,93.7675,93.7269,93.7351,39709.0
2016-09-30 15:40:00,115.57,115.66,115.54,115.65,57666.0,93.7351,93.8081,93.7107,93.7999,57666.0
2016-09-30 15:45:00,115.65,115.71,115.56,115.61,92817.0,93.7999,93.8486,93.7269,93.7675,92817.0
2016-09-30 15:50:00,115.61,115.62,115.56,115.56,62912.0,93.7675,93.7756,93.7269,93.7269,62912.0
2016-09-30 15:55:00,115.57,115.57,115.33,115.35,180324.0,93.7351,93.7351,93.5404,93.5566,180324.0
2016-10-03 09:30:00,115.01,115.15,114.51,114.58,163975.0,93.2809,93.3944,92.8753,92.9321,163975.0
2016-10-03 09:35:00,114.58,114.63,114.43,114.52,107547.0,92.9321,92.9727,92.8104,92.8834,107547.0
2016-10-03 09:40:00,114.55,114.65,114.41,114.65,46678.0,92.9078,92.9889,92.7942,92.9889,46678.0
2016-10-03 09:45:00,114.63,114.67,114.51,114.52,45913.0,92.9727,93.0051,92.8753,92.8834,45913.0
2016-10-03 09:50:00,114.51,114.6,114.45,114.5,43984.0,92.8753,92.9483,92.8267,92.8672,43984.0
2016-10-03 09:55:00,114.52,114.6,114.47,114.51,34186.0,92.8834,92.9483,92.8429,92.8753,34186.0
2016-10-03 10:00:00,114.53,114.8,114.53,114.68,46490.0,92.8915,93.1105,92.8915,93.0132,46490.0
2016-10-03 10:05:00,114.68,114.69,114.5,114.59,32967.0,93.0132,93.0213,92.8672,92.9402,32967.0
2016-10-03 10:10:00,114.59,114.73,114.57,114.7,32933.0,92.9402,93.0538,92.924,93.0294,32933.0
2016-10-03 10:15:00,114.7,114.76,114.61,114.68,41022.0,93.0294,93.0781,92.9564,93.0132,41022.0
2016-10-03 10:20:00,114.68,114.8,114.68,114.78,38892.0,93.0132,93.1105,93.0132,93.0943,38892.0
2016-10-03 10:25:00,114.78,114.88,114.75,114.75,40174.0,93.0943,93.1754,93.07,93.07,40174.0
2016-10-03 10:30:00,114.75,114.91,114.74,114.89,29381.0,93.07,93.1998,93.0619,93.1835,29381.0
2016-10-03 10:35:00,114.91,114.91,114.79,114.79,28325.0,93.1998,93.1998,93.1024,93.1024,28325.0
2016-10-03 10:40:00,114.79,114.79,114.66,114.75,22220.0,93.1024,93.1024,92.997,93.07,22220.0
2016-10-03 10:45:00,114.75,114.81,114.68,114.69,27433.0,93.07,93.1186,93.0132,93.0213,27433.0
2016-10-03 10:50:00,114.7,114.82,114.7,114.74,19016.0,93.0294,93.1268,93.0294,93.0619,19016.0
2016-10-03 10:55:00,114.75,114.79,114.69,114.7,15903.0,93.07,93.1024,93.0213,93.0294,15903.0
2016-10-03 11:00:00,114.7,114.7,114.61,114.64,23414.0,93.0294,93.0294,92.9564,92.9808,23414.0
2016-10-03 11:05:00,114.64,114.7,114.62,114.66,17862.0,92.9808,93.0294,92.9645,92.997,17862.0
2016-10-03 11:10:00,114.66,114.66,114.56,114.58,33139.0,92.997,92.997,92.9159,92.9321,33139.0
2016-10-03 11:15:00,114.58,114.67,114.56,114.58,32019.0,92.9321,93.0051,92.9159,92.9321,32019.0
2016-10-03 11:20:00,114.59,114.63,114.57,114.6,25033.0,92.9402,92.9727,92.924,92.9483,25033.0
2016-10-03 11:25:00,114.61,114.68,114.6,114.64,37607.0,92.9564,93.0132,92.9483,92.9808,37607.0
2016-10-03 11:30:00,114.64,114.76,114.61,114.73,24576.0,92.9808,93.0781,92.9564,93.0538,24576.0
2016-10-03 11:35:00,114.74,114.76,114.64,114.64,21524.0,93.0619,93.0781,92.9808,92.9808,21524.0
2016-10-03 11:40:00,114.64,114.79,114.63,114.79,18294.0,92.9808,93.1024,92.9727,93.1024,18294.0
2016-10-03 11:45:00,114.79,114.84,114.72,114.72,17613.0,93.1024,93.143,93.0457,93.0457,17613.0
2016-10-03 11:50:00,114.72,114.74,114.62,114.69,30655.0,93.0457,93.0619,92.9645,93.0213,30655.0
2016-10-03 11:55:00,114.68,114.81,114.66,114.76,24053.0,93.0132,93.1186,92.997,93.0781,24053.0
2016-10-03 12:00:00,114.75,114.77,114.71,114.72,16737.0,93.07,93.0862,93.0375,93.0457,16737.0
2016-10-03 12:05:00,114.73,114.8,114.72,114.75,36758.0,93.0538,93.1105,93.0457,93.07,36758.0
2016-10-03 12:10:00,114.75,114.77,114.71,114.72,23428.0,93.07,93.0862,93.0375,93.0457,23428.0
2016-10-03 12:15:00,114.72,114.74,114.64,114.72,23555.0,93.0457,93.0619,92.9808,93.0457,23555.0
2016-10-03 12:20:00,114.72,114.72,114.64,114.68,22284.0,93.0457,93.0457,92.9808,93.0132,22284.0
2016-10-03 12:25:00,114.68,114.71,114.63,114.67,19819.0,93.0132,93.0375,92.9727,93.0051,19819.0
2016-10-03 12:30:00,114.67,114.73,114.65,114.73,17776.0,93.0051,93.0538,92.9889,93.0538,17776.0
2016-10-03 12:35:00,114.72,114.77,114.71,114.76,21194.0,93.0457,93.0862,93.0375,93.0781,21194.0
2016-10-03 12:40:00,114.77,114.81,114.75,114.78,16427.0,93.0862,93.1186,93.07,93.0943,16427.0
2016-10-03 12:45:00,114.78,114.81,114.72,114.72,21151.0,93.0943,93.1186,93.0457,93.0457,21151.0
2016-10-03 12:50:00,114.72,114.73,114.68,114.68,17055.0,93.0457,93.0538,93.0132,93.0132,17055.0
2016-10-03 12:55:00,114.68,114.68,114.61,114.68,20537.0,93.0132,93.0132,92.9564,93.0132,20537.0
2016-10-03 13:00:00,114.68,114.71,114.63,114.63,17336.0,93.0132,93.0375,92.9727,92.9727,17336.0
2016-10-03 13:05:00,114.64,114.69,114.62,114.69,13398.0,92.9808,93.0213,92.9645,93.0213,13398.0
2016-10-03 13:10:00,114.69,114.72,114.65,114.72,19348.0,93.0213,93.0457,92.9889,93.0457,19348.0
2016-10-03 13:15:00,114.73,114.73,114.6,114.62,13050.0,93.0538,93.0538,92.9483,92.9645,13050.0
2016-10-03 13:20:00,114.62,114.74,114.61,114.74,11919.0,92.9645,93.0619,92.9564,93.0619,11919.0
2016-10-03 13:25:00,114.74,114.79,114.72,114.75,17046.0,93.0619,93.1024,93.0457,93.07,17046.0
2016-10-03 13:30:00,114.75,114.85,114.75,114.84,21241.0,93.07,93.1511,93.07,93.143,21241.0
2016-10-03 13:35:00,114.84,114.85,114.71,114.74,28462.0,93.143,93.1511,93.0375,93.0619,28462.0
2016-10-03 13:40:00,114.74,114.76,114.63,114.65,12016.0,93.0619,93.0781,92.9727,92.9889,12016.0
2016-10-03 13:45:00,114.66,114.71,114.63,114.65,17414.0,92.997,93.0375,92.9727,92.9889,17414.0
2016-10-03 13:50:00,114.65,114.65,114.6,114.64,19244.0,92.9889,92.9889,92.9483,92.9808,19244.0
2016-10-03 13:55:00,114.64,114.68,114.63,114.66,19358.0,92.9808,93.0132,92.9727,92.997,19358.0
2016-10-03 14:00:00,114.66,114.77,114.66,114.72,19009.0,92.997,93.0862,92.997,93.0457,19009.0
2016-10-03 14:05:00,114.72,114.75,114.69,114.69,17820.0,93.0457,93.07,93.0213,93.0213,17820.0
2016-10-03 14:10:00,114.7,114.71,114.63,114.65,16687.0,93.0294,93.0375,92.9727,92.9889,16687.0
2016-10-03 14:15:00,114.65,114.66,114.59,114.6,15558.0,92.9889,92.997,92.9402,92.9483,15558.0
2016-10-03 14:20:00,114.61,114.64,114.57,114.62,20987.0,92.9564,92.9808,92.924,92.9645,20987.0
2016-10-03 14:25:00,114.62,114.65,114.57,114.59,24628.0,92.9645,92.9889,92.924,92.9402,24628.0
2016-10-03 14:30:00,114.58,114.64,114.56,114.61,21635.0,92.9321,92.9808,92.9159,92.9564,21635.0
2016-10-03 14:35:00,114.61,114.62,114.55,114.55,24885.0,92.9564,92.9645,92.9078,92.9078,24885.0
2016-10-03 14:40:00,114.56,114.61,114.5,114.53,31714.0,92.9159,92.9564,92.8672,92.8915,31714.0
2016-10-03 14:45:00,114.53,114.58,114.52,114.56,22525.0,92.8915,92.9321,92.8834,92.9159,22525.0
2016-10-03 14:50:00,114.56,114.61,114.54,114.58,33989.0,92.9159,92.9564,92.8997,92.9321,33989.0
2016-10-03 14:55:00,114.58,114.65,114.57,114.65,24808.0,92.9321,92.9889,92.924,92.9889,24808.0
2016-10-03 15:00:00,114.66,114.68,114.61,114.63,29738.0,92.997,93.0132,92.9564,92.9727,29738.0
2016-10-03 15:05:00,114.64,114.67,114.61,114.62,26602.0,92.9808,93.0051,92.9564,92.9645,26602.0
2016-10-03 15:10:00,114.62,114.67,114.6,114.66,24952.0,92.9645,93.0051,92.9483,92.997,24952.0
2016-10-03 15:15:00,114.67,114.68,114.61,114.67,22543.0,93.0051,93.0132,92.9564,93.0051,22543.0
2016-10-03 15:20:00,114.67,114.69,114.62,114.62,37844.0,93.0051,93.0213,92.9645,92.9645,37844.0
2016-10-03 15:25:00,114.62,114.67,114.62,114.66,33959.0,92.9645,93.0051,92.9645,92.997,33959.0
2016-10-03 15:30:00,114.66,114.7,114.64,114.65,42448.0,92.997,93.0294,92.9808,92.9889,42448.0
2016-10-03 15:35:00,114.66,114.7,114.61,114.67,46705.0,92.997,93.0294,92.9564,93.0051,46705.0
2016-10-03 15:40:00,114.68,114.85,114.67,114.8,62271.0,93.0132,93.1511,93.0051,93.1105,62271.0
2016-10-03 15:45:00,114.79,114.81,114.7,114.71,52475.0,93.1024,93.1186,93.0294,93.0375,52475.0
2016-10-03 15:50:00,114.72,114.78,114.71,114.76,64379.0,93.0457,93.0943,93.0375,93.0781,64379.0
2016-10-03 15:55:00,114.75,114.76,114.62,114.64,115922.0,93.07,93.0781,92.9645,92.9808,115922.0
2016-10-04 09:30:00,114.99,115.4,114.73,115.34,110374.0,93.2646,93.5972,93.0538,93.5485,110374.0
2016-10-04 09:35:00,115.35,115.5,115.18,115.48,57262.0,93.5566,93.6783,93.4187,93.6621,57262.0
2016-10-04 09:40:00,115.47,115.5,115.27,115.38,75369.0,93.654,93.6783,93.4917,93.581,75369.0
2016-10-04 09:45:00,115.37,115.51,115.26,115.36,46634.0,93.5728,93.6864,93.4836,93.5647,46634.0
2016-10-04 09:50:00,115.36,115.41,115.28,115.4,65525.0,93.5647,93.6053,93.4998,93.5972,65525.0
2016-10-04 09:55:00,115.41,115.45,115.34,115.4,33847.0,93.6053,93.6377,93.5485,93.5972,33847.0
2016-10-04 10:00:00,115.41,115.41,114.99,115.0,64908.0,93.6053,93.6053,93.2646,93.2727,64908.0
2016-10-04 10:05:00,115.0,115.07,114.9,114.99,34348.0,93.2727,93.3295,93.1916,93.2646,34348.0
2016-10-04 10:10:00,114.99,114.99,114.6,114.68,84054.0,93.2646,93.2646,92.9483,93.0132,84054.0
2016-10-04 10:15:00,114.69,114.82,114.68,114.78,41490.0,93.0213,93.1268,93.0132,93.0943,41490.0
2016-10-04 10:20:00,114.77,114.82,114.68,114.73,40277.0,93.0862,93.1268,93.0132,93.0538,40277.0
2016-10-04 10:25:00,114.73,114.79,114.71,114.79,45432.0,93.0538,93.1024,93.0375,93.1024,45432.0
2016-10-04 10:30:00,114.78,114.86,114.78,114.79,31423.0,93.0943,93.1592,93.0943,93.1024,31423.0
2016-10-04 10:35:00,114.78,114.87,114.67,114.86,37353.0,93.0943,93.1673,93.0051,93.1592,37353.0
2016-10-04 10:40:00,114.87,115.05,114.83,115.0,52344.0,93.1673,93.3133,93.1349,93.2727,52344.0
2016-10-04 10:45:00,115.0,115.03,114.88,114.89,32677.0,93.2727,93.2971,93.1754,93.1835,32677.0
2016-10-04 10:50:00,114.9,114.94,114.87,114.89,18320.0,93.1916,93.2241,93.1673,93.1835,18320.0
2016-10-04 10:55:00,114.89,114.91,114.84,114.84,26212.0,93.1835,93.1998,93.143,93.143,26212.0
2016-10-04 11:00:00,114.85,114.86,114.51,114.53,46176.0,93.1511,93.1592,92.8753,92.8915,46176.0
2016-10-04 11:05:00,114.51,114.59,114.46,114.5,31171.0,92.8753,92.9402,92.8348,92.8672,31171.0
2016-10-04 11:10:00,114.5,114.56,114.41,114.49,32241.0,92.8672,92.9159,92.7942,92.8591,32241.0
2016-10-04 11:15:00,114.5,114.51,114.33,114.41,37367.0,92.8672,92.8753,92.7293,92.7942,37367.0
2016-10-04 11:20:00,114.41,114.64,114.38,114.62,31905.0,92.7942,92.9808,92.7699,92.9645,31905.0
2016-10-04 11:25:00,114.62,114.64,114.43,114.47,60459.0,92.9645,92.9808,92.8104,92.8429,60459.0
2016-10-04 11:30:00,114.47,114.52,114.39,114.52,33072.0,92.8429,92.8834,92.778,92.8834,33072.0
2016-10-04 11:35:00,114.53,114.65,114.28,114.3,60069.0,92.8915,92.9889,92.6888,92.705,60069.0
2016-10-04 11:40:00,114.31,114.5,114.31,114.42,44619.0,92.7131,92.8672,92.7131,92.8023,44619.0
2016-10-04 11:45:00,114.43,114.53,114.32,114.34,57286.0,92.8104,92.8915,92.7212,92.7374,57286.0
2016-10-04 11:50:00,114.34,114.35,114.13,114.14,50600.0,92.7374,92.7456,92.5671,92.5752,50600.0
2016-10-04 11:55:00,114.16,114.18,113.93,113.98,70798.0,92.5915,92.6077,92.4049,92.4455,70798.0
2016-10-04 12:00:00,113.98,114.06,113.95,113.99,37680.0,92.4455,92.5103,92.4211,92.4536,37680.0
2016-10-04 12:05:00,113.99,114.02,113.89,113.93,30299.0,92.4536,92.4779,92.3725,92.4049,30299.0
2016-10-04 12:10:00,113.93,113.98,113.83,113.89,44534.0,92.4049,92.4455,92.3238,92.3725,44534.0
2016-10-04 12:15:00,113.89,114.05,113.88,113.96,58714.0,92.3725,92.5022,92.3644,92.4292,58714.0
2016-10-04 12:20:00,113.96,113.98,113.85,113.88,29671.0,92.4292,92.4455,92.34,92.3644,29671.0
2016-10-04 12:25:00,113.88,113.91,113.83,113.86,28343.0,92.3644,92.3887,92.3238,92.3481,28343.0
2016-10-04 12:30:00,113.86,113.91,113.82,113.9,38454.0,92.3481,92.3887,92.3157,92.3806,38454.0
2016-10-04 12:35:00,113.9,113.98,113.86,113.92,41370.0,92.3806,92.4455,92.3481,92.3968,41370.0
2016-10-04 12:40:00,113.92,113.95,113.86,113.88,30135.0,92.3968,92.4211,92.3481,92.3644,30135.0
2016-10-04 12:45:00,113.88,113.94,113.82,113.83,41759.0,92.3644,92.413,92.3157,92.3238,41759.0
2016-10-04 12:50:00,113.83,113.86,113.77,113.83,34414.0,92.3238,92.3481,92.2751,92.3238,34414.0
2016-10-04 12:55:00,113.84,113.87,113.76,113.78,32921.0,92.3319,92.3562,92.267,92.2832,32921.0
2016-10-04 13:00:00,113.78,113.81,113.77,113.79,45870.0,92.2832,92.3076,92.2751,92.2914,45870.0
2016-10-04 13:05:00,113.78,113.8,113.65,113.67,49319.0,92.2832,92.2995,92.1778,92.194,49319.0
2016-10-04 13:10:00,113.67,113.78,113.65,113.78,25844.0,92.194,92.2832,92.1778,92.2832,25844.0
2016-10-04 13:15:00,113.77,113.77,113.68,113.75,35319.0,92.2751,92.2751,92.2021,92.2589,35319.0
2016-10-04 13:20:00,113.75,113.78,113.46,113.49,42093.0,92.2589,92.2832,92.0237,92.048,42093.0
2016-10-04 13:25:00,113.5,113.61,113.45,113.6,32203.0,92.0561,92.1454,92.0156,92.1373,32203.0
2016-10-04 13:30:00,113.59,113.72,113.59,113.71,21953.0,92.1291,92.2346,92.1291,92.2265,21953.0
2016-10-04 13:35:00,113.71,113.76,113.65,113.7,37620.0,92.2265,92.267,92.1778,92.2184,37620.0
2016-10-04 13:40:00,113.7,113.72,113.58,113.58,38822.0,92.2184,92.2346,92.121,92.121,38822.0
2016-10-04 13:45:00,113.58,113.63,113.56,113.62,31650.0,92.121,92.1616,92.1048,92.1535,31650.0
2016-10-04 13:50:00,113.63,113.63,113.5,113.53,21000.0,92.1616,92.1616,92.0561,92.0805,21000.0
2016-10-04 13:55:00,113.52,113.6,113.52,113.54,16985.0,92.0724,92.1373,92.0724,92.0886,16985.0
2016-10-04 14:00:00,113.54,113.61,113.51,113.58,35351.0,92.0886,92.1454,92.0643,92.121,35351.0
2016-10-04 14:05:00,113.58,113.63,113.58,113.58,40406.0,92.121,92.1616,92.121,92.121,40406.0
2016-10-04 14:10:00,113.57,113.62,113.57,113.57,34012.0,92.1129,92.1535,92.1129,92.1129,34012.0
2016-10-04 14:15:00,113.57,113.61,113.55,113.57,23873.0,92.1129,92.1454,92.0967,92.1129,23873.0
2016-10-04 14:20:00,113.58,113.6,113.52,113.57,19944.0,92.121,92.1373,92.0724,92.1129,19944.0
2016-10-04 14:25:00,113.56,113.57,113.42,113.52,35739.0,92.1048,92.1129,91.9913,92.0724,35739.0
2016-10-04 14:30:00,113.52,113.6,113.5,113.58,33657.0,92.0724,92.1373,92.0561,92.121,33657.0
2016-10-04 14:35:00,113.59,113.62,113.51,113.61,24058.0,92.1291,92.1535,92.0643,92.1454,24058.0
2016-10-04 14:40:00,113.6,113.62,113.54,113.56,15879.0,92.1373,92.1535,92.0886,92.1048,15879.0
2016-10-04 14:45:00,113.57,113.59,113.52,113.53,17681.0,92.1129,92.1291,92.0724,92.0805,17681.0
2016-10-04 14:50:00,113.53,113.61,113.52,113.6,22000.0,92.0805,92.1454,92.0724,92.1373,22000.0
2016-10-04 14:55:00,113.6,113.6,113.48,113.51,36763.0,92.1373,92.1373,92.0399,92.0643,36763.0
2016-10-04 15:00:00,113.51,113.57,113.5,113.51,40713.0,92.0643,92.1129,92.0561,92.0643,40713.0
2016-10-04 15:05:00,113.5,113.56,113.46,113.46,38550.0,92.0561,92.1048,92.0237,92.0237,38550.0
2016-10-04 15:10:00,113.48,113.52,113.46,113.49,39064.0,92.0399,92.0724,92.0237,92.048,39064.0
2016-10-04 15:15:00,113.5,113.51,113.47,113.5,44128.0,92.0561,92.0643,92.0318,92.0561,44128.0
2016-10-04 15:20:00,113.5,113.52,113.45,113.5,48581.0,92.0561,92.0724,92.0156,92.0561,48581.0
2016-10-04 15:25:00,113.5,113.59,113.49,113.55,51998.0,92.0561,92.1291,92.048,92.0967,51998.0
2016-10-04 15:30:00,113.55,113.65,113.55,113.65,57373.0,92.0967,92.1778,92.0967,92.1778,57373.0
2016-10-04 15:35:00,113.65,113.68,113.59,113.67,60439.0,92.1778,92.2021,92.1291,92.194,60439.0
2016-10-04 15:40:00,113.67,113.74,113.62,113.62,65195.0,92.194,92.2508,92.1535,92.1535,65195.0
2016-10-04 15:45:00,113.62,113.67,113.59,113.62,68449.0,92.1535,92.194,92.1291,92.1535,68449.0
2016-10-04 15:50:00,113.61,113.62,113.52,113.62,100235.0,92.1454,92.1535,92.0724,92.1535,100235.0
2016-10-04 15:55:00,113.62,113.63,113.46,113.51,268074.0,92.1535,92.1616,92.0237,92.0643,268074.0
2016-10-05 09:30:00,113.91,114.83,113.91,114.4,210836.0,92.3887,93.1349,92.3887,92.7861,210836.0
2016-10-05 09:35:00,114.44,114.61,114.37,114.59,128564.0,92.8186,92.9564,92.7618,92.9402,128564.0
2016-10-05 09:40:00,114.59,114.73,114.54,114.6,58696.0,92.9402,93.0538,92.8997,92.9483,58696.0
2016-10-05 09:45:00,114.6,114.76,114.54,114.61,89698.0,92.9483,93.0781,92.8997,92.9564,89698.0
2016-10-05 09:50:00,114.61,114.72,114.55,114.71,42815.0,92.9564,93.0457,92.9078,93.0375,42815.0
2016-10-05 09:55:00,114.71,114.73,114.58,114.63,52554.0,93.0375,93.0538,92.9321,92.9727,52554.0
2016-10-05 10:00:00,114.64,114.67,114.55,114.65,73196.0,92.9808,93.0051,92.9078,92.9889,73196.0
2016-10-05 10:05:00,114.67,114.73,114.58,114.59,45635.0,93.0051,93.0538,92.9321,92.9402,45635.0
2016-10-05 10:10:00,114.6,114.64,114.36,114.4,77387.0,92.9483,92.9808,92.7537,92.7861,77387.0
2016-10-05 10:15:00,114.39,114.45,114.13,114.13,41524.0,92.778,92.8267,92.5671,92.5671,41524.0
2016-10-05 10:20:00,114.14,114.27,114.12,114.18,36068.0,92.5752,92.6807,92.559,92.6077,36068.0
2016-10-05 10:25:00,114.18,114.23,114.16,114.21,24500.0,92.6077,92.6482,92.5915,92.632,24500.0
2016-10-05 10:30:00,114.22,114.29,114.02,114.05,61205.0,92.6401,92.6969,92.4779,92.5022,61205.0
2016-10-05 10:35:00,114.07,114.13,114.04,114.07,28438.0,92.5185,92.5671,92.4941,92.5185,28438.0
2016-10-05 10:40:00,114.06,114.14,113.95,114.03,56362.0,92.5103,92.5752,92.4211,92.486,56362.0
2016-10-05 10:45:00,114.02,114.02,113.78,113.79,30855.0,92.4779,92.4779,92.2832,92.2914,30855.0
2016-10-05 10:50:00,113.81,113.91,113.8,113.9,18951.0,92.3076,92.3887,92.2995,92.3806,18951.0
2016-10-05 10:55:00,113.9,113.92,113.82,113.89,33756.0,92.3806,92.3968,92.3157,92.3725,33756.0
2016-10-05 11:00:00,113.88,113.92,113.83,113.92,35387.0,92.3644,92.3968,92.3238,92.3968,35387.0
2016-10-05 11:05:00,113.91,113.94,113.79,113.79,30962.0,92.3887,92.413,92.2914,92.2914,30962.0
2016-10-05 11:10:00,113.81,113.82,113.67,113.69,33955.0,92.3076,92.3157,92.194,92.2103,33955.0
2016-10-05 11:15:00,113.7,113.74,113.67,113.69,28533.0,92.2184,92.2508,92.194,92.2103,28533.0
2016-10-05 11:20:00,113.69,113.75,113.66,113.72,27241.0,92.2103,92.2589,92.1859,92.2346,27241.0
2016-10-05 11:25:00,113.72,113.72,113.65,113.67,46379.0,92.2346,92.2346,92.1778,92.194,46379.0
2016-10-05 11:30:00,113.67,113.69,113.53,113.56,30169.0,92.194,92.2103,92.0805,92.1048,30169.0
2016-10-05 11:35:00,113.57,113.58,113.52,113.56,22842.0,92.1129,92.121,92.0724,92.1048,22842.0
2016-10-05 11:40:00,113.56,113.6,113.54,113.58,33906.0,92.1048,92.1373,92.0886,92.121,33906.0
2016-10-05 11:45:00,113.57,113.7,113.55,113.7,101037.0,92.1129,92.2184,92.0967,92.2184,101037.0
2016-10-05 11:50:00,113.7,113.71,113.58,113.59,87910.0,92.2184,92.2265,92.121,92.1291,87910.0
2016-10-05 11:55:00,113.59,113.62,113.49,113.5,41943.0,92.1291,92.1535,92.048,92.0561,41943.0
2016-10-05 12:00:00,113.5,113.59,113.49,113.55,25749.0,92.0561,92.1291,92.048,92.0967,25749.0
2016-10-05 12:05:00,113.56,113.83,113.56,113.79,35934.0,92.1048,92.3238,92.1048,92.2914,35934.0
2016-10-05 12:10:00,113.8,113.8,113.64,113.64,52916.0,92.2995,92.2995,92.1697,92.1697,52916.0
2016-10-05 12:15:00,113.65,113.71,113.63,113.69,23212.0,92.1778,92.2265,92.1616,92.2103,23212.0
2016-10-05 12:20:00,113.69,113.73,113.66,113.71,53546.0,92.2103,92.2427,92.1859,92.2265,53546.0
2016-10-05 12:25:00,113.71,113.74,113.68,113.72,15920.0,92.2265,92.2508,92.2021,92.2346,15920.0
2016-10-05 12:30:00,113.73,113.74,113.69,113.74,11497.0,92.2427,92.2508,92.2103,92.2508,11497.0
2016-10-05 12:35:00,113.74,113.74,113.69,113.72,16514.0,92.2508,92.2508,92.2103,92.2346,16514.0
2016-10-05 12:40:00,113.74,113.75,113.71,113.72,12859.0,92.2508,92.2589,92.2265,92.2346,12859.0
2016-10-05 12:45:00,113.71,113.79,113.71,113.79,22694.0,92.2265,92.2914,92.2265,92.2914,22694.0
2016-10-05 12:50:00,113.79,113.84,113.77,113.78,17864.0,92.2914,92.3319,92.2751,92.2832,17864.0
2016-10-05 12:55:00,113.78,113.78,113.69,113.71,14405.0,92.2832,92.2832,92.2103,92.2265,14405.0
2016-10-05 13:00:00,113.72,113.77,113.72,113.76,17939.0,92.2346,92.2751,92.2346,92.267,17939.0
2016-10-05 13:05:00,113.76,113.8,113.75,113.75,12699.0,92.267,92.2995,92.2589,92.2589,12699.0
2016-10-05 13:10:00,113.75,113.77,113.69,113.69,25296.0,92.2589,92.2751,92.2103,92.2103,25296.0
2016-10-05 13:15:00,113.69,113.76,113.69,113.76,13715.0,92.2103,92.267,92.2103,92.267,13715.0
2016-10-05 13:20:00,113.76,113.77,113.68,113.69,20910.0,92.267,92.2751,92.2021,92.2103,20910.0
2016-10-05 13:25:00,113.7,113.73,113.68,113.7,16026.0,92.2184,92.2427,92.2021,92.2184,16026.0
2016-10-05 13:30:00,113.7,113.72,113.68,113.69,27684.0,92.2184,92.2346,92.2021,92.2103,27684.0
2016-10-05 13:35:00,113.69,113.7,113.56,113.62,48793.0,92.2103,92.2184,92.1048,92.1535,48793.0
2016-10-05 13:40:00,113.63,113.7,113.59,113.6,19213.0,92.1616,92.2184,92.1291,92.1373,19213.0
2016-10-05 13:45:00,113.58,113.63,113.57,113.63,14346.0,92.121,92.1616,92.1129,92.1616,14346.0
2016-10-05 13:50:00,113.63,113.68,113.57,113.58,18727.0,92.1616,92.2021,92.1129,92.121,18727.0
2016-10-05 13:55:00,113.59,113.64,113.53,113.56,28094.0,92.1291,92.1697,92.0805,92.1048,28094.0
2016-10-05 14:00:00,113.57,113.6,113.51,113.51,29193.0,92.1129,92.1373,92.0643,92.0643,29193.0
2016-10-05 14:05:00,113.52,113.54,113.44,113.5,42966.0,92.0724,92.0886,92.0075,92.0561,42966.0
2016-10-05 14:10:00,113.5,113.54,113.47,113.52,25738.0,92.0561,92.0886,92.0318,92.0724,25738.0
2016-10-05 14:15:00,113.53,113.56,113.51,113.52,31710.0,92.0805,92.1048,92.0643,92.0724,31710.0
2016-10-05 14:20:00,113.52,113.56,113.51,113.55,14091.0,92.0724,92.1048,92.0643,92.0967,14091.0
2016-10-05 14:25:00,113.55,113.55,113.52,113.54,13653.0,92.0967,92.0967,92.0724,92.0886,13653.0
2016-10-05 14:30:00,113.55,113.55,113.5,113.54,23933.0,92.0967,92.0967,92.0561,92.0886,23933.0
2016-10-05 14:35:00,113.55,113.55,113.46,113.52,28462.0,92.0967,92.0967,92.0237,92.0724,28462.0
2016-10-05 14:40:00,113.52,113.54,113.49,113.52,16238.0,92.0724,92.0886,92.048,92.0724,16238.0
2016-10-05 14:45:00,113.53,113.55,113.52,113.55,19099.0,92.0805,92.0967,92.0724,92.0967,19099.0
2016-10-05 14:50:00,113.55,113.58,113.52,113.53,17675.0,92.0967,92.121,92.0724,92.0805,17675.0
2016-10-05 14:55:00,113.52,113.6,113.5,113.6,17950.0,92.0724,92.1373,92.0561,92.1373,17950.0
2016-10-05 15:00:00,113.6,113.65,113.59,113.62,18449.0,92.1373,92.1778,92.1291,92.1535,18449.0
2016-10-05 15:05:00,113.63,113.65,113.59,113.61,19262.0,92.1616,92.1778,92.1291,92.1454,19262.0
2016-10-05 15:10:00,113.62,113.66,113.61,113.62,18623.0,92.1535,92.1859,92.1454,92.1535,18623.0
2016-10-05 15:15:00,113.62,113.63,113.52,113.57,29066.0,92.1535,92.1616,92.0724,92.1129,29066.0
2016-10-05 15:20:00,113.57,113.58,113.52,113.57,25124.0,92.1129,92.121,92.0724,92.1129,25124.0
2016-10-05 15:25:00,113.57,113.58,113.51,113.55,32707.0,92.1129,92.121,92.0643,92.0967,32707.0
2016-10-05 15:30:00,113.55,113.65,113.55,113.65,44910.0,92.0967,92.1778,92.0967,92.1778,44910.0
2016-10-05 15:35:00,113.64,113.67,113.57,113.59,39650.0,92.1697,92.194,92.1129,92.1291,39650.0
2016-10-05 15:40:00,113.59,113.61,113.52,113.54,39556.0,92.1291,92.1454,92.0724,92.0886,39556.0
2016-10-05 15:45:00,113.55,113.56,113.45,113.52,62301.0,92.0967,92.1048,92.0156,92.0724,62301.0
2016-10-05 15:50:00,113.52,113.54,113.47,113.49,68633.0,92.0724,92.0886,92.0318,92.048,68633.0
2016-10-05 15:55:00,113.48,113.56,113.39,113.39,177472.0,92.0399,92.1048,91.9669,91.9669,177472.0
2016-10-06 09:30:00,113.25,113.45,113.0,113.0,170159.0,91.8534,92.0156,91.6506,91.6506,170159.0
2016-10-06 09:35:00,113.0,113.01,112.4,112.76,93052.0,91.6506,91.6587,91.164,91.456,93052.0
2016-10-06 09:40:00,112.77,113.08,112.77,113.0,45426.0,91.4641,91.7155,91.4641,91.6506,45426.0
2016-10-06 09:45:00,113.0,113.07,112.9,112.96,55996.0,91.6506,91.7074,91.5695,91.6182,55996.0
2016-10-06 09:50:00,112.98,113.07,112.88,113.07,61910.0,91.6344,91.7074,91.5533,91.7074,61910.0
2016-10-06 09:55:00,113.07,113.28,113.03,113.24,62629.0,91.7074,91.8777,91.6749,91.8453,62629.0
2016-10-06 10:00:00,113.23,113.59,113.2,113.43,72648.0,91.8372,92.1291,91.8128,91.9994,72648.0
2016-10-06 10:05:00,113.42,113.45,113.2,113.25,42934.0,91.9913,92.0156,91.8128,91.8534,42934.0
2016-10-06 10:10:00,113.27,113.35,113.23,113.28,27251.0,91.8696,91.9345,91.8372,91.8777,27251.0
2016-10-06 10:15:00,113.27,113.3,113.14,113.24,41341.0,91.8696,91.8939,91.7642,91.8453,41341.0
2016-10-06 10:20:00,113.25,113.27,113.19,113.24,26461.0,91.8534,91.8696,91.8047,91.8453,26461.0
2016-10-06 10:25:00,113.24,113.28,113.22,113.24,26044.0,91.8453,91.8777,91.829,91.8453,26044.0
2016-10-06 10:30:00,113.25,113.44,113.24,113.43,51086.0,91.8534,92.0075,91.8453,91.9994,51086.0
2016-10-06 10:35:00,113.45,113.61,113.41,113.6,68896.0,92.0156,92.1454,91.9832,92.1373,68896.0
2016-10-06 10:40:00,113.61,113.68,113.49,113.63,76225.0,92.1454,92.2021,92.048,92.1616,76225.0
2016-10-06 10:45:00,113.63,113.76,113.62,113.75,58224.0,92.1616,92.267,92.1535,92.2589,58224.0
2016-10-06 10:50:00,113.75,113.89,113.72,113.88,121613.0,92.2589,92.3725,92.2346,92.3644,121613.0
2016-10-06 10:55:00,113.87,113.88,113.63,113.64,49457.0,92.3562,92.3644,92.1616,92.1697,49457.0
2016-10-06 11:00:00,113.64,113.64,113.4,113.49,36650.0,92.1697,92.1697,91.975,92.048,36650.0
2016-10-06 11:05:00,113.5,113.51,113.37,113.44,29764.0,92.0561,92.0643,91.9507,92.0075,29764.0
2016-10-06 11:10:00,113.45,113.64,113.44,113.64,55612.0,92.0156,92.1697,92.0075,92.1697,55612.0
2016-10-06 11:15:00,113.63,113.72,113.62,113.7,32455.0,92.1616,92.2346,92.1535,92.2184,32455.0
2016-10-06 11:20:00,113.7,113.81,113.63,113.81,43603.0,92.2184,92.3076,92.1616,92.3076,43603.0
2016-10-06 11:25:00,113.79,113.88,113.78,113.87,38086.0,92.2914,92.3644,92.2832,92.3562,38086.0
2016-10-06 11:30:00,113.88,113.88,113.7,113.72,19681.0,92.3644,92.3644,92.2184,92.2346,19681.0
2016-10-06 11:35:00,113.72,113.72,113.61,113.65,19352.0,92.2346,92.2346,92.1454,92.1778,19352.0
2016-10-06 11:40:00,113.65,113.72,113.64,113.72,17721.0,92.1778,92.2346,92.1697,92.2346,17721.0
2016-10-06 11:45:00,113.71,114.01,113.68,113.9,41169.0,92.2265,92.4698,92.2021,92.3806,41169.0
2016-10-06 11:50:00,113.9,114.06,113.9,113.97,20787.0,92.3806,92.5103,92.3806,92.4374,20787.0
2016-10-06 11:55:00,113.97,114.09,113.96,114.05,48260.0,92.4374,92.5347,92.4292,92.5022,48260.0
2016-10-06 12:00:00,114.05,114.08,113.94,113.97,30608.0,92.5022,92.5266,92.413,92.4374,30608.0
2016-10-06 12:05:00,113.98,114.11,113.96,114.07,38347.0,92.4455,92.5509,92.4292,92.5185,38347.0
2016-10-06 12:10:00,114.08,114.08,114.01,114.07,21918.0,92.5266,92.5266,92.4698,92.5185,21918.0
2016-10-06 12:15:00,114.08,114.12,114.03,114.03,20627.0,92.5266,92.559,92.486,92.486,20627.0
2016-10-06 12:20:00,114.03,114.03,113.9,113.94,28670.0,92.486,92.486,92.3806,92.413,28670.0
2016-10-06 12:25:00,113.95,114.02,113.94,113.99,15584.0,92.4211,92.4779,92.413,92.4536,15584.0
2016-10-06 12:30:00,113.98,114.04,113.96,114.0,15430.0,92.4455,92.4941,92.4292,92.4617,15430.0
2016-10-06 12:35:00,114.0,114.02,113.87,113.89,31759.0,92.4617,92.4779,92.3562,92.3725,31759.0
2016-10-06 12:40:00,113.89,113.91,113.8,113.82,43543.0,92.3725,92.3887,92.2995,92.3157,43543.0
2016-10-06 12:45:00,113.8,113.85,113.78,113.81,17101.0,92.2995,92.34,92.2832,92.3076,17101.0
2016-10-06 12:50:00,113.82,113.88,113.79,113.86,16724.0,92.3157,92.3644,92.2914,92.3481,16724.0
2016-10-06 12:55:00,113.88,113.94,113.88,113.94,17875.0,92.3644,92.413,92.3644,92.413,17875.0
2016-10-06 13:00:00,113.94,113.97,113.87,113.95,27363.0,92.413,92.4374,92.3562,92.4211,27363.0
2016-10-06 13:05:00,113.95,114.02,113.95,113.96,17202.0,92.4211,92.4779,92.4211,92.4292,17202.0
2016-10-06 13:10:00,113.96,114.0,113.91,113.98,16434.0,92.4292,92.4617,92.3887,92.4455,16434.0
2016-10-06 13:15:00,114.01,114.1,114.01,114.05,24006.0,92.4698,92.5428,92.4698,92.5022,24006.0
2016-10-06 13:20:00,114.05,114.05,113.98,114.05,10672.0,92.5022,92.5022,92.4455,92.5022,10672.0
2016-10-06 13:25:00,114.05,114.11,114.0,114.1,23375.0,92.5022,92.5509,92.4617,92.5428,23375.0
2016-10-06 13:30:00,114.09,114.1,114.01,114.06,28042.0,92.5347,92.5428,92.4698,92.5103,28042.0
2016-10-06 13:35:00,114.06,114.09,114.04,114.07,15734.0,92.5103,92.5347,92.4941,92.5185,15734.0
2016-10-06 13:40:00,114.09,114.09,114.01,114.05,21924.0,92.5347,92.5347,92.4698,92.5022,21924.0
2016-10-06 13:45:00,114.05,114.08,114.02,114.05,22996.0,92.5022,92.5266,92.4779,92.5022,22996.0
2016-10-06 13:50:00,114.05,114.12,114.03,114.06,24093.0,92.5022,92.559,92.486,92.5103,24093.0
2016-10-06 13:55:00,114.07,114.11,114.03,114.05,23295.0,92.5185,92.5509,92.486,92.5022,23295.0
2016-10-06 14:00:00,114.05,114.11,114.05,114.08,27225.0,92.5022,92.5509,92.5022,92.5266,27225.0
2016-10-06 14:05:00,114.09,114.14,114.07,114.07,22561.0,92.5347,92.5752,92.5185,92.5185,22561.0
2016-10-06 14:10:00,114.07,114.13,114.04,114.1,19534.0,92.5185,92.5671,92.4941,92.5428,19534.0
2016-10-06 14:15:00,114.09,114.12,114.05,114.09,17486.0,92.5347,92.559,92.5022,92.5347,17486.0
2016-10-06 14:20:00,114.09,114.12,114.07,114.11,18983.0,92.5347,92.559,92.5185,92.5509,18983.0
2016-10-06 14:25:00,114.12,114.18,114.1,114.13,29333.0,92.559,92.6077,92.5428,92.5671,29333.0
2016-10-06 14:30:00,114.12,114.22,114.08,114.19,36772.0,92.559,92.6401,92.5266,92.6158,36772.0
2016-10-06 14:35:00,114.2,114.21,114.08,114.09,23136.0,92.6239,92.632,92.5266,92.5347,23136.0
2016-10-06 14:40:00,114.09,114.18,114.09,114.18,24957.0,92.5347,92.6077,92.5347,92.6077,24957.0
2016-10-06 14:45:00,114.19,114.19,114.06,114.13,34516.0,92.6158,92.6158,92.5103,92.5671,34516.0
2016-10-06 14:50:00,114.14,114.14,114.07,114.11,37376.0,92.5752,92.5752,92.5185,92.5509,37376.0
2016-10-06 14:55:00,114.11,114.14,114.09,114.14,23868.0,92.5509,92.5752,92.5347,92.5752,23868.0
2016-10-06 15:00:00,114.14,114.19,114.13,114.17,33866.0,92.5752,92.6158,92.5671,92.5996,33866.0
2016-10-06 15:05:00,114.17,114.2,114.13,114.17,31214.0,92.5996,92.6239,92.5671,92.5996,31214.0
2016-10-06 15:10:00,114.16,114.18,114.09,114.09,35600.0,92.5915,92.6077,92.5347,92.5347,35600.0
2016-10-06 15:15:00,114.1,114.14,114.09,114.1,34090.0,92.5428,92.5752,92.5347,92.5428,34090.0
2016-10-06 15:20:00,114.1,114.17,114.1,114.17,25565.0,92.5428,92.5996,92.5428,92.5996,25565.0
2016-10-06 15:25:00,114.17,114.18,114.1,114.11,40230.0,92.5996,92.6077,92.5428,92.5509,40230.0
2016-10-06 15:30:00,114.1,114.12,114.06,114.1,43357.0,92.5428,92.559,92.5103,92.5428,43357.0
2016-10-06 15:35:00,114.11,114.15,114.1,114.15,35254.0,92.5509,92.5833,92.5428,92.5833,35254.0
2016-10-06 15:40:00,114.15,114.18,114.1,114.15,49265.0,92.5833,92.6077,92.5428,92.5833,49265.0
2016-10-06 15:45:00,114.14,114.14,114.06,114.08,37721.0,92.5752,92.5752,92.5103,92.5266,37721.0
2016-10-06 15:50:00,114.08,114.08,114.02,114.05,88200.0,92.5266,92.5266,92.4779,92.5022,88200.0
2016-10-06 15:55:00,114.05,114.05,113.9,113.92,198479.0,92.5022,92.5022,92.3806,92.3968,198479.0
2016-10-07 09:30:00,113.97,114.34,113.95,114.05,77390.0,92.4374,92.7374,92.4211,92.5022,77390.0
2016-10-07 09:35:00,114.08,114.08,113.66,113.8,68031.0,92.5266,92.5266,92.1859,92.2995,68031.0
2016-10-07 09:40:00,113.83,113.86,113.6,113.62,41400.0,92.3238,92.3481,92.1373,92.1535,41400.0
2016-10-07 09:45:00,113.6,113.75,113.4,113.44,73379.0,92.1373,92.2589,91.975,92.0075,73379.0
2016-10-07 09:50:00,113.44,113.61,113.4,113.46,45295.0,92.0075,92.1454,91.975,92.0237,45295.0
2016-10-07 09:55:00,113.46,113.68,113.44,113.57,35456.0,92.0237,92.2021,92.0075,92.1129,35456.0
2016-10-07 10:00:00,113.58,113.76,113.56,113.69,45218.0,92.121,92.267,92.1048,92.2103,45218.0
2016-10-07 10:05:00,113.69,113.7,113.58,113.69,34284.0,92.2103,92.2184,92.121,92.2103,34284.0
2016-10-07 10:10:00,113.68,113.69,113.54,113.61,44700.0,92.2021,92.2103,92.0886,92.1454,44700.0
2016-10-07 10:15:00,113.61,113.69,113.55,113.67,33510.0,92.1454,92.2103,92.0967,92.194,33510.0
2016-10-07 10:20:00,113.65,113.68,113.58,113.67,32461.0,92.1778,92.2021,92.121,92.194,32461.0
2016-10-07 10:25:00,113.68,113.7,113.58,113.63,63834.0,92.2021,92.2184,92.121,92.1616,63834.0
2016-10-07 10:30:00,113.63,113.66,113.58,113.59,32539.0,92.1616,92.1859,92.121,92.1291,32539.0
2016-10-07 10:35:00,113.59,113.73,113.57,113.72,41900.0,92.1291,92.2427,92.1129,92.2346,41900.0
2016-10-07 10:40:00,113.73,113.75,113.63,113.63,29188.0,92.2427,92.2589,92.1616,92.1616,29188.0
2016-10-07 10:45:00,113.65,113.69,113.59,113.64,17152.0,92.1778,92.2103,92.1291,92.1697,17152.0
2016-10-07 10:50:00,113.64,113.68,113.6,113.61,15774.0,92.1697,92.2021,92.1373,92.1454,15774.0
2016-10-07 10:55:00,113.61,113.64,113.56,113.62,21478.0,92.1454,92.1697,92.1048,92.1535,21478.0
2016-10-07 11:00:00,113.63,113.66,113.56,113.63,29814.0,92.1616,92.1859,92.1048,92.1616,29814.0
2016-10-07 11:05:00,113.64,113.72,113.64,113.7,28565.0,92.1697,92.2346,92.1697,92.2184,28565.0
2016-10-07 11:10:00,113.7,113.71,113.64,113.66,34059.0,92.2184,92.2265,92.1697,92.1859,34059.0
2016-10-07 11:15:00,113.66,113.67,113.64,113.65,26080.0,92.1859,92.194,92.1697,92.1778,26080.0
2016-10-07 11:20:00,113.65,113.72,113.64,113.68,33443.0,92.1778,92.2346,92.1697,92.2021,33443.0
2016-10-07 11:25:00,113.67,113.7,113.63,113.67,27736.0,92.194,92.2184,92.1616,92.194,27736.0
2016-10-07 11:30:00,113.66,113.68,113.55,113.57,43323.0,92.1859,92.2021,92.0967,92.1129,43323.0
2016-10-07 11:35:00,113.56,113.58,113.49,113.53,34671.0,92.1048,92.121,92.048,92.0805,34671.0
2016-10-07 11:40:00,113.53,113.57,113.47,113.5,25817.0,92.0805,92.1129,92.0318,92.0561,25817.0
2016-10-07 11:45:00,113.49,113.49,113.24,113.28,33920.0,92.048,92.048,91.8453,91.8777,33920.0
2016-10-07 11:50:00,113.3,113.35,113.22,113.34,39953.0,91.8939,91.9345,91.829,91.9264,39953.0
2016-10-07 11:55:00,113.34,113.39,113.3,113.35,21929.0,91.9264,91.9669,91.8939,91.9345,21929.0
2016-10-07 12:00:00,113.35,113.54,113.33,113.35,31450.0,91.9345,92.0886,91.9183,91.9345,31450.0
2016-10-07 12:05:00,113.36,113.44,113.31,113.44,21381.0,91.9426,92.0075,91.902,92.0075,21381.0
2016-10-07 12:10:00,113.45,113.51,113.37,113.47,30747.0,92.0156,92.0643,91.9507,92.0318,30747.0
2016-10-07 12:15:00,113.44,113.48,113.34,113.37,31748.0,92.0075,92.0399,91.9264,91.9507,31748.0
2016-10-07 12:20:00,113.36,113.44,113.3,113.34,34173.0,91.9426,92.0075,91.8939,91.9264,34173.0
2016-10-07 12:25:00,113.35,113.42,113.32,113.42,32169.0,91.9345,91.9913,91.9102,91.9913,32169.0
2016-10-07 12:30:00,113.42,113.42,113.33,113.35,23319.0,91.9913,91.9913,91.9183,91.9345,23319.0
2016-10-07 12:35:00,113.35,113.37,113.3,113.31,24500.0,91.9345,91.9507,91.8939,91.902,24500.0
2016-10-07 12:40:00,113.31,113.35,113.24,113.28,24842.0,91.902,91.9345,91.8453,91.8777,24842.0
2016-10-07 12:45:00,113.28,113.4,113.26,113.35,27678.0,91.8777,91.975,91.8615,91.9345,27678.0
2016-10-07 12:50:00,113.35,113.35,113.27,113.28,25120.0,91.9345,91.9345,91.8696,91.8777,25120.0
2016-10-07 12:55:00,113.29,113.39,113.28,113.37,16182.0,91.8858,91.9669,91.8777,91.9507,16182.0
2016-10-07 13:00:00,113.38,113.38,113.25,113.34,23141.0,91.9588,91.9588,91.8534,91.9264,23141.0
2016-10-07 13:05:00,113.34,113.4,113.31,113.39,26004.0,91.9264,91.975,91.902,91.9669,26004.0
2016-10-07 13:10:00,113.4,113.41,113.29,113.32,28264.0,91.975,91.9832,91.8858,91.9102,28264.0
2016-10-07 13:15:00,113.32,113.35,113.25,113.27,34740.0,91.9102,91.9345,91.8534,91.8696,34740.0
2016-10-07 13:20:00,113.28,113.3,113.26,113.29,31980.0,91.8777,91.8939,91.8615,91.8858,31980.0
2016-10-07 13:25:00,113.3,113.49,113.29,113.45,55100.0,91.8939,92.048,91.8858,92.0156,55100.0
2016-10-07 13:30:00,113.47,113.63,113.45,113.61,46683.0,92.0318,92.1616,92.0156,92.1454,46683.0
2016-10-07 13:35:00,113.61,113.68,113.6,113.65,27110.0,92.1454,92.2021,92.1373,92.1778,27110.0
2016-10-07 13:40:00,113.65,113.69,113.59,113.6,33645.0,92.1778,92.2103,92.1291,92.1373,33645.0
2016-10-07 13:45:00,113.61,113.63,113.57,113.59,38759.0,92.1454,92.1616,92.1129,92.1291,38759.0
2016-10-07 13:50:00,113.6,113.6,113.56,113.58,27572.0,92.1373,92.1373,92.1048,92.121,27572.0
2016-10-07 13:55:00,113.57,113.61,113.57,113.58,29490.0,92.1129,92.1454,92.1129,92.121,29490.0
2016-10-07 14:00:00,113.59,113.69,113.58,113.63,38273.0,92.1291,92.2103,92.121,92.1616,38273.0
2016-10-07 14:05:00,113.63,113.63,113.57,113.61,23346.0,92.1616,92.1616,92.1129,92.1454,23346.0
2016-10-07 14:10:00,113.62,113.69,113.6,113.61,76843.0,92.1535,92.2103,92.1373,92.1454,76843.0
2016-10-07 14:15:00,113.62,113.64,113.54,113.58,60387.0,92.1535,92.1697,92.0886,92.121,60387.0
2016-10-07 14:20:00,113.58,113.66,113.57,113.59,49343.0,92.121,92.1859,92.1129,92.1291,49343.0
2016-10-07 14:25:00,113.6,113.67,113.57,113.6,52318.0,92.1373,92.194,92.1129,92.1373,52318.0
2016-10-07 14:30:00,113.6,113.74,113.59,113.74,56467.0,92.1373,92.2508,92.1291,92.2508,56467.0
2016-10-07 14:35:00,113.74,113.75,113.65,113.67,91547.0,92.2508,92.2589,92.1778,92.194,91547.0
2016-10-07 14:40:00,113.67,113.68,113.6,113.63,88889.0,92.194,92.2021,92.1373,92.1616,88889.0
2016-10-07 14:45:00,113.62,113.71,113.62,113.7,72146.0,92.1535,92.2265,92.1535,92.2184,72146.0
2016-10-07 14:50:00,113.7,113.75,113.69,113.73,39708.0,92.2184,92.2589,92.2103,92.2427,39708.0
2016-10-07 14:55:00,113.73,113.81,113.71,113.73,36711.0,92.2427,92.3076,92.2265,92.2427,36711.0
2016-10-07 15:00:00,113.73,113.77,113.65,113.66,38961.0,92.2427,92.2751,92.1778,92.1859,38961.0
2016-10-07 15:05:00,113.66,113.71,113.64,113.66,34516.0,92.1859,92.2265,92.1697,92.1859,34516.0
2016-10-07 15:10:00,113.66,113.73,113.64,113.7,34447.0,92.1859,92.2427,92.1697,92.2184,34447.0
2016-10-07 15:15:00,113.71,113.72,113.64,113.66,35303.0,92.2265,92.2346,92.1697,92.1859,35303.0
2016-10-07 15:20:00,113.67,113.71,113.66,113.69,26533.0,92.194,92.2265,92.1859,92.2103,26533.0
2016-10-07 15:25:00,113.7,113.72,113.68,113.69,37749.0,92.2184,92.2346,92.2021,92.2103,37749.0
2016-10-07 15:30:00,113.7,113.71,113.61,113.62,53551.0,92.2184,92.2265,92.1454,92.1535,53551.0
2016-10-07 15:35:00,113.62,113.66,113.59,113.59,96654.0,92.1535,92.1859,92.1291,92.1291,96654.0
2016-10-07 15:40:00,113.59,113.61,113.52,113.54,86163.0,92.1291,92.1454,92.0724,92.0886,86163.0
2016-10-07 15:45:00,113.54,113.58,113.52,113.55,98456.0,92.0886,92.121,92.0724,92.0967,98456.0
2016-10-07 15:50:00,113.55,113.58,113.49,113.49,128037.0,92.0967,92.121,92.048,92.048,128037.0
2016-10-07 15:55:00,113.49,113.61,113.44,113.45,176787.0,92.048,92.1454,92.0075,92.0156,176787.0
2016-10-10 09:30:00,114.21,114.55,114.16,114.52,136005.0,92.632,92.9078,92.5915,92.8834,136005.0
2016-10-10 09:35:00,114.53,114.62,114.4,114.58,59224.0,92.8915,92.9645,92.7861,92.9321,59224.0
2016-10-10 09:40:00,114.6,114.83,114.57,114.8,65637.0,92.9483,93.1349,92.924,93.1105,65637.0
2016-10-10 09:45:00,114.81,114.85,114.66,114.78,64104.0,93.1186,93.1511,92.997,93.0943,64104.0
2016-10-10 09:50:00,114.8,114.81,114.67,114.67,40048.0,93.1105,93.1186,93.0051,93.0051,40048.0
2016-10-10 09:55:00,114.69,114.7,114.49,114.5,39164.0,93.0213,93.0294,92.8591,92.8672,39164.0
2016-10-10 10:00:00,114.51,114.52,114.4,114.4,29085.0,92.8753,92.8834,92.7861,92.7861,29085.0
2016-10-10 10:05:00,114.41,114.42,114.3,114.36,47953.0,92.7942,92.8023,92.705,92.7537,47953.0
2016-10-10 10:10:00,114.37,114.48,114.34,114.46,50245.0,92.7618,92.851,92.7374,92.8348,50245.0
2016-10-10 10:15:00,114.46,114.61,114.43,114.59,28324.0,92.8348,92.9564,92.8104,92.9402,28324.0
2016-10-10 10:20:00,114.58,114.61,114.54,114.61,42387.0,92.9321,92.9564,92.8997,92.9564,42387.0
2016-10-10 10:25:00,114.61,114.73,114.6,114.73,35518.0,92.9564,93.0538,92.9483,93.0538,35518.0
2016-10-10 10:30:00,114.73,114.78,114.67,114.68,34868.0,93.0538,93.0943,93.0051,93.0132,34868.0
2016-10-10 10:35:00,114.68,114.7,114.59,114.61,25629.0,93.0132,93.0294,92.9402,92.9564,25629.0
2016-10-10 10:40:00,114.61,114.61,114.5,114.5,17957.0,92.9564,92.9564,92.8672,92.8672,17957.0
2016-10-10 10:45:00,114.5,114.51,114.45,114.48,27310.0,92.8672,92.8753,92.8267,92.851,27310.0
2016-10-10 10:50:00,114.47,114.63,114.47,114.61,29540.0,92.8429,92.9727,92.8429,92.9564,29540.0
2016-10-10 10:55:00,114.61,114.62,114.56,114.58,14660.0,92.9564,92.9645,92.9159,92.9321,14660.0
2016-10-10 11:00:00,114.56,114.63,114.53,114.58,20722.0,92.9159,92.9727,92.8915,92.9321,20722.0
2016-10-10 11:05:00,114.59,114.68,114.58,114.66,14994.0,92.9402,93.0132,92.9321,92.997,14994.0
2016-10-10 11:10:00,114.66,114.72,114.63,114.72,20102.0,92.997,93.0457,92.9727,93.0457,20102.0
2016-10-10 11:15:00,114.73,114.77,114.72,114.73,23329.0,93.0538,93.0862,93.0457,93.0538,23329.0
2016-10-10 11:20:00,114.73,114.74,114.61,114.61,36140.0,93.0538,93.0619,92.9564,92.9564,36140.0
2016-10-10 11:25:00,114.61,114.64,114.54,114.63,21451.0,92.9564,92.9808,92.8997,92.9727,21451.0
2016-10-10 11:30:00,114.63,114.64,114.56,114.6,26846.0,92.9727,92.9808,92.9159,92.9483,26846.0
2016-10-10 11:35:00,114.6,114.67,114.58,114.67,13244.0,92.9483,93.0051,92.9321,93.0051,13244.0
2016-10-10 11:40:00,114.67,114.71,114.66,114.69,22615.0,93.0051,93.0375,92.997,93.0213,22615.0
2016-10-10 11:45:00,114.69,114.69,114.62,114.66,23510.0,93.0213,93.0213,92.9645,92.997,23510.0
2016-10-10 11:50:00,114.65,114.66,114.61,114.62,28345.0,92.9889,92.997,92.9564,92.9645,28345.0
2016-10-10 11:55:00,114.62,114.63,114.56,114.6,20788.0,92.9645,92.9727,92.9159,92.9483,20788.0
2016-10-10 12:00:00,114.6,114.61,114.51,114.52,24211.0,92.9483,92.9564,92.8753,92.8834,24211.0
2016-10-10 12:05:00,114.51,114.57,114.5,114.5,19273.0,92.8753,92.924,92.8672,92.8672,19273.0
2016-10-10 12:10:00,114.5,114.54,114.5,114.52,24175.0,92.8672,92.8997,92.8672,92.8834,24175.0
2016-10-10 12:15:00,114.52,114.52,114.46,114.47,29797.0,92.8834,92.8834,92.8348,92.8429,29797.0
2016-10-10 12:20:00,114.47,114.53,114.46,114.52,15965.0,92.8429,92.8915,92.8348,92.8834,15965.0
2016-10-10 12:25:00,114.51,114.59,114.47,114.53,38113.0,92.8753,92.9402,92.8429,92.8915,38113.0
2016-10-10 12:30:00,114.54,114.55,114.48,114.5,30934.0,92.8997,92.9078,92.851,92.8672,30934.0
2016-10-10 12:35:00,114.5,114.52,114.44,114.52,31431.0,92.8672,92.8834,92.8186,92.8834,31431.0
2016-10-10 12:40:00,114.52,114.53,114.47,114.48,11750.0,92.8834,92.8915,92.8429,92.851,11750.0
2016-10-10 12:45:00,114.47,114.6,114.46,114.6,50955.0,92.8429,92.9483,92.8348,92.9483,50955.0
2016-10-10 12:50:00,114.6,114.65,114.59,114.64,23810.0,92.9483,92.9889,92.9402,92.9808,23810.0
2016-10-10 12:55:00,114.64,114.65,114.6,114.63,25746.0,92.9808,92.9889,92.9483,92.9727,25746.0
2016-10-10 13:00:00,114.62,114.7,114.62,114.65,60302.0,92.9645,93.0294,92.9645,92.9889,60302.0
2016-10-10 13:05:00,114.64,114.73,114.62,114.72,30445.0,92.9808,93.0538,92.9645,93.0457,30445.0
2016-10-10 13:10:00,114.71,114.74,114.7,114.73,11542.0,93.0375,93.0619,93.0294,93.0538,11542.0
2016-10-10 13:15:00,114.73,114.74,114.6,114.61,21406.0,93.0538,93.0619,92.9483,92.9564,21406.0
2016-10-10 13:20:00,114.61,114.69,114.61,114.67,13234.0,92.9564,93.0213,92.9564,93.0051,13234.0
2016-10-10 13:25:00,114.67,114.72,114.66,114.69,13423.0,93.0051,93.0457,92.997,93.0213,13423.0
2016-10-10 13:30:00,114.7,114.75,114.69,114.74,14094.0,93.0294,93.07,93.0213,93.0619,14094.0
2016-10-10 13:35:00,114.73,114.74,114.69,114.7,16820.0,93.0538,93.0619,93.0213,93.0294,16820.0
2016-10-10 13:40:00,114.7,114.71,114.67,114.71,12922.0,93.0294,93.0375,93.0051,93.0375,12922.0
2016-10-10 13:45:00,114.71,114.74,114.71,114.73,15496.0,93.0375,93.0619,93.0375,93.0538,15496.0
2016-10-10 13:50:00,114.73,114.76,114.73,114.76,30276.0,93.0538,93.0781,93.0538,93.0781,30276.0
2016-10-10 13:55:00,114.77,114.83,114.77,114.79,26161.0,93.0862,93.1349,93.0862,93.1024,26161.0
2016-10-10 14:00:00,114.79,114.88,114.77,114.88,23181.0,93.1024,93.1754,93.0862,93.1754,23181.0
2016-10-10 14:05:00,114.87,114.88,114.82,114.86,32658.0,93.1673,93.1754,93.1268,93.1592,32658.0
2016-10-10 14:10:00,114.86,114.88,114.8,114.83,24008.0,93.1592,93.1754,93.1105,93.1349,24008.0
2016-10-10 14:15:00,114.83,114.83,114.8,114.83,18586.0,93.1349,93.1349,93.1105,93.1349,18586.0
2016-10-10 14:20:00,114.83,114.87,114.8,114.85,20085.0,93.1349,93.1673,93.1105,93.1511,20085.0
2016-10-10 14:25:00,114.85,114.88,114.81,114.88,21719.0,93.1511,93.1754,93.1186,93.1754,21719.0
2016-10-10 14:30:00,114.88,114.9,114.86,114.9,27659.0,93.1754,93.1916,93.1592,93.1916,27659.0
2016-10-10 14:35:00,114.9,114.94,114.89,114.91,21874.0,93.1916,93.2241,93.1835,93.1998,21874.0
2016-10-10 14:40:00,114.9,114.95,114.9,114.94,22474.0,93.1916,93.2322,93.1916,93.2241,22474.0
2016-10-10 14:45:00,114.94,114.96,114.91,114.94,28359.0,93.2241,93.2403,93.1998,93.2241,28359.0
2016-10-10 14:50:00,114.94,114.97,114.92,114.97,23973.0,93.2241,93.2484,93.2079,93.2484,23973.0
2016-10-10 14:55:00,114.96,114.98,114.91,114.93,43791.0,93.2403,93.2565,93.1998,93.216,43791.0
2016-10-10 15:00:00,114.93,114.96,114.92,114.96,39019.0,93.216,93.2403,93.2079,93.2403,39019.0
2016-10-10 15:05:00,114.95,114.98,114.93,114.96,29342.0,93.2322,93.2565,93.216,93.2403,29342.0
2016-10-10 15:10:00,114.96,114.98,114.94,114.96,24198.0,93.2403,93.2565,93.2241,93.2403,24198.0
2016-10-10 15:15:00,114.96,114.99,114.95,114.98,25132.0,93.2403,93.2646,93.2322,93.2565,25132.0
2016-10-10 15:20:00,114.98,114.99,114.97,114.97,17916.0,93.2565,93.2646,93.2484,93.2484,17916.0
2016-10-10 15:25:00,114.97,114.98,114.94,114.96,42957.0,93.2484,93.2565,93.2241,93.2403,42957.0
2016-10-10 15:30:00,114.97,114.97,114.93,114.96,51126.0,93.2484,93.2484,93.216,93.2403,51126.0
2016-10-10 15:35:00,114.95,114.97,114.93,114.93,38137.0,93.2322,93.2484,93.216,93.216,38137.0
2016-10-10 15:40:00,114.93,114.96,114.92,114.93,53400.0,93.216,93.2403,93.2079,93.216,53400.0
2016-10-10 15:45:00,114.92,114.93,114.83,114.83,82682.0,93.2079,93.216,93.1349,93.1349,82682.0
2016-10-10 15:50:00,114.83,114.83,114.72,114.72,129083.0,93.1349,93.1349,93.0457,93.0457,129083.0
2016-10-10 15:55:00,114.72,114.76,114.66,114.71,145126.0,93.0457,93.0781,92.997,93.0375,145126.0
2016-10-11 09:30:00,114.65,114.97,114.59,114.95,185342.0,92.9889,93.2484,92.9402,93.2322,185342.0
2016-10-11 09:35:00,114.95,115.22,114.92,115.12,79020.0,93.2322,93.4512,93.2079,93.3701,79020.0
2016-10-11 09:40:00,115.15,115.23,114.99,115.01,55750.0,93.3944,93.4593,93.2646,93.2809,55750.0
2016-10-11 09:45:00,115.03,115.12,114.81,114.84,74944.0,93.2971,93.3701,93.1186,93.143,74944.0
2016-10-11 09:50:00,114.84,114.87,114.46,114.54,89050.0,93.143,93.1673,92.8348,92.8997,89050.0
2016-10-11 09:55:00,114.54,114.59,114.4,114.42,94465.0,92.8997,92.9402,92.7861,92.8023,94465.0
2016-10-11 10:00:00,114.43,114.47,114.24,114.26,75480.0,92.8104,92.8429,92.6563,92.6726,75480.0
2016-10-11 10:05:00,114.27,114.42,114.27,114.37,39868.0,92.6807,92.8023,92.6807,92.7618,39868.0
2016-10-11 10:10:00,114.37,114.4,114.2,114.24,50321.0,92.7618,92.7861,92.6239,92.6563,50321.0
2016-10-11 10:15:00,114.24,114.25,114.13,114.15,67302.0,92.6563,92.6644,92.5671,92.5833,67302.0
2016-10-11 10:20:00,114.15,114.19,114.0,114.01,83369.0,92.5833,92.6158,92.4617,92.4698,83369.0
2016-10-11 10:25:00,114.0,114.07,113.95,114.04,57309.0,92.4617,92.5185,92.4211,92.4941,57309.0
2016-10-11 10:30:00,114.04,114.18,114.04,114.17,38914.0,92.4941,92.6077,92.4941,92.5996,38914.0
2016-10-11 10:35:00,114.17,114.23,114.14,114.14,33512.0,92.5996,92.6482,92.5752,92.5752,33512.0
2016-10-11 10:40:00,114.14,114.19,114.03,114.05,30514.0,92.5752,92.6158,92.486,92.5022,30514.0
2016-10-11 10:45:00,114.05,114.06,114.0,114.01,29036.0,92.5022,92.5103,92.4617,92.4698,29036.0
2016-10-11 10:50:00,114.01,114.1,113.95,114.07,27942.0,92.4698,92.5428,92.4211,92.5185,27942.0
2016-10-11 10:55:00,114.08,114.15,114.0,114.0,39113.0,92.5266,92.5833,92.4617,92.4617,39113.0
2016-10-11 11:00:00,114.0,114.01,113.78,113.8,59966.0,92.4617,92.4698,92.2832,92.2995,59966.0
2016-10-11 11:05:00,113.8,113.85,113.75,113.78,26930.0,92.2995,92.34,92.2589,92.2832,26930.0
2016-10-11 11:10:00,113.78,113.79,113.71,113.73,42779.0,92.2832,92.2914,92.2265,92.2427,42779.0
2016-10-11 11:15:00,113.74,113.74,113.56,113.69,62722.0,92.2508,92.2508,92.1048,92.2103,62722.0
2016-10-11 11:20:00,113.69,113.94,113.69,113.93,28182.0,92.2103,92.413,92.2103,92.4049,28182.0
2016-10-11 11:25:00,113.93,114.0,113.8,113.81,27429.0,92.4049,92.4617,92.2995,92.3076,27429.0
2016-10-11 11:30:00,113.81,113.97,113.79,113.95,26829.0,92.3076,92.4374,92.2914,92.4211,26829.0
2016-10-11 11:35:00,113.95,114.01,113.91,113.96,27377.0,92.4211,92.4698,92.3887,92.4292,27377.0
2016-10-11 11:40:00,113.96,113.97,113.8,113.89,26387.0,92.4292,92.4374,92.2995,92.3725,26387.0
2016-10-11 11:45:00,113.89,113.89,113.78,113.81,22435.0,92.3725,92.3725,92.2832,92.3076,22435.0
2016-10-11 11:50:00,113.81,113.85,113.76,113.83,26117.0,92.3076,92.34,92.267,92.3238,26117.0
2016-10-11 11:55:00,113.84,113.91,113.79,113.9,27827.0,92.3319,92.3887,92.2914,92.3806,27827.0
2016-10-11 12:00:00,113.9,113.95,113.89,113.91,24011.0,92.3806,92.4211,92.3725,92.3887,24011.0
2016-10-11 12:05:00,113.91,113.98,113.9,113.97,20487.0,92.3887,92.4455,92.3806,92.4374,20487.0
2016-10-11 12:10:00,113.98,114.05,113.95,114.03,23793.0,92.4455,92.5022,92.4211,92.486,23793.0
2016-10-11 12:15:00,114.04,114.13,114.01,114.11,30159.0,92.4941,92.5671,92.4698,92.5509,30159.0
2016-10-11 12:20:00,114.12,114.18,114.1,114.18,22407.0,92.559,92.6077,92.5428,92.6077,22407.0
2016-10-11 12:25:00,114.19,114.26,114.16,114.16,19213.0,92.6158,92.6726,92.5915,92.5915,19213.0
2016-10-11 12:30:00,114.15,114.15,114.03,114.03,16286.0,92.5833,92.5833,92.486,92.486,16286.0
2016-10-11 12:35:00,114.04,114.14,114.01,114.13,20860.0,92.4941,92.5752,92.4698,92.5671,20860.0
2016-10-11 12:40:00,114.13,114.26,114.12,114.24,18229.0,92.5671,92.6726,92.559,92.6563,18229.0
2016-10-11 12:45:00,114.22,114.3,114.21,114.24,21023.0,92.6401,92.705,92.632,92.6563,21023.0
2016-10-11 12:50:00,114.23,114.24,114.19,114.19,19887.0,92.6482,92.6563,92.6158,92.6158,19887.0
2016-10-11 12:55:00,114.16,114.26,114.15,114.23,18547.0,92.5915,92.6726,92.5833,92.6482,18547.0
2016-10-11 13:00:00,114.21,114.21,114.1,114.16,25108.0,92.632,92.632,92.5428,92.5915,25108.0
2016-10-11 13:05:00,114.17,114.18,114.12,114.16,25989.0,92.5996,92.6077,92.559,92.5915,25989.0
2016-10-11 13:10:00,114.16,114.17,113.96,114.05,50824.0,92.5915,92.5996,92.4292,92.5022,50824.0
2016-10-11 13:15:00,114.05,114.06,113.95,114.02,17075.0,92.5022,92.5103,92.4211,92.4779,17075.0
2016-10-11 13:20:00,114.03,114.12,114.02,114.08,18231.0,92.486,92.559,92.4779,92.5266,18231.0
2016-10-11 13:25:00,114.09,114.17,114.09,114.09,20157.0,92.5347,92.5996,92.5347,92.5347,20157.0
2016-10-11 13:30:00,114.09,114.12,114.0,114.09,20686.0,92.5347,92.559,92.4617,92.5347,20686.0
2016-10-11 13:35:00,114.1,114.1,114.01,114.04,22466.0,92.5428,92.5428,92.4698,92.4941,22466.0
2016-10-11 13:40:00,114.04,114.07,114.01,114.05,13541.0,92.4941,92.5185,92.4698,92.5022,13541.0
2016-10-11 13:45:00,114.05,114.05,113.91,113.95,28084.0,92.5022,92.5022,92.3887,92.4211,28084.0
2016-10-11 13:50:00,113.96,114.0,113.87,113.92,23159.0,92.4292,92.4617,92.3562,92.3968,23159.0
2016-10-11 13:55:00,113.92,113.92,113.8,113.83,21973.0,92.3968,92.3968,92.2995,92.3238,21973.0
2016-10-11 14:00:00,113.83,113.85,113.72,113.73,37026.0,92.3238,92.34,92.2346,92.2427,37026.0
2016-10-11 14:05:00,113.75,113.76,113.65,113.73,66662.0,92.2589,92.267,92.1778,92.2427,66662.0
2016-10-11 14:10:00,113.73,113.85,113.69,113.8,32063.0,92.2427,92.34,92.2103,92.2995,32063.0
2016-10-11 14:15:00,113.8,113.8,113.64,113.68,35136.0,92.2995,92.2995,92.1697,92.2021,35136.0
2016-10-11 14:20:00,113.69,113.8,113.62,113.8,29765.0,92.2103,92.2995,92.1535,92.2995,29765.0
2016-10-11 14:25:00,113.78,113.78,113.71,113.77,21652.0,92.2832,92.2832,92.2265,92.2751,21652.0
2016-10-11 14:30:00,113.77,113.8,113.72,113.75,25973.0,92.2751,92.2995,92.2346,92.2589,25973.0
2016-10-11 14:35:00,113.76,113.83,113.75,113.79,30116.0,92.267,92.3238,92.2589,92.2914,30116.0
2016-10-11 14:40:00,113.79,113.84,113.75,113.81,30146.0,92.2914,92.3319,92.2589,92.3076,30146.0
2016-10-11 14:45:00,113.82,113.92,113.82,113.9,18123.0,92.3157,92.3968,92.3157,92.3806,18123.0
2016-10-11 14:50:00,113.89,113.9,113.77,113.87,24257.0,92.3725,92.3806,92.2751,92.3562,24257.0
2016-10-11 14:55:00,113.87,113.91,113.76,113.8,30756.0,92.3562,92.3887,92.267,92.2995,30756.0
2016-10-11 15:00:00,113.8,113.85,113.75,113.76,26920.0,92.2995,92.34,92.2589,92.267,26920.0
2016-10-11 15:05:00,113.76,113.78,113.68,113.75,31404.0,92.267,92.2832,92.2021,92.2589,31404.0
2016-10-11 15:10:00,113.75,113.81,113.73,113.77,26656.0,92.2589,92.3076,92.2427,92.2751,26656.0
2016-10-11 15:15:00,113.78,113.86,113.75,113.85,41208.0,92.2832,92.3481,92.2589,92.34,41208.0
2016-10-11 15:20:00,113.86,113.97,113.84,113.87,36106.0,92.3481,92.4374,92.3319,92.3562,36106.0
2016-10-11 15:25:00,113.88,113.91,113.79,113.81,27643.0,92.3644,92.3887,92.2914,92.3076,27643.0
2016-10-11 15:30:00,113.81,113.84,113.76,113.8,44681.0,92.3076,92.3319,92.267,92.2995,44681.0
2016-10-11 15:35:00,113.79,113.83,113.74,113.79,62415.0,92.2914,92.3238,92.2508,92.2914,62415.0
2016-10-11 15:40:00,113.8,113.87,113.72,113.72,82041.0,92.2995,92.3562,92.2346,92.2346,82041.0
2016-10-11 15:45:00,113.72,113.86,113.71,113.81,70323.0,92.2346,92.3481,92.2265,92.3076,70323.0
2016-10-11 15:50:00,113.8,113.82,113.72,113.73,72546.0,92.2995,92.3157,92.2346,92.2427,72546.0
2016-10-11 15:55:00,113.72,113.73,113.6,113.7,167031.0,92.2346,92.2427,92.1373,92.2184,167031.0
2016-10-12 09:30:00,113.6,114.0,113.54,113.76,64545.0,92.1373,92.4617,92.0886,92.267,64545.0
2016-10-12 09:35:00,113.73,113.99,113.72,113.94,20166.0,92.2427,92.4536,92.2346,92.413,20166.0
2016-10-12 09:40:00,113.88,113.92,113.67,113.88,39880.0,92.3644,92.3968,92.194,92.3644,39880.0
2016-10-12 09:45:00,113.85,113.95,113.75,113.85,33072.0,92.34,92.4211,92.2589,92.34,33072.0
2016-10-12 09:50:00,113.87,114.17,113.83,114.11,44379.0,92.3562,92.5996,92.3238,92.5509,44379.0
2016-10-12 09:55:00,114.11,114.17,113.95,114.05,129851.0,92.5509,92.5996,92.4211,92.5022,129851.0
2016-10-12 10:00:00,114.08,114.24,114.01,114.13,44354.0,92.5266,92.6563,92.4698,92.5671,44354.0
2016-10-12 10:05:00,114.13,114.18,114.1,114.14,23923.0,92.5671,92.6077,92.5428,92.5752,23923.0
2016-10-12 10:10:00,114.15,114.15,113.96,114.05,32489.0,92.5833,92.5833,92.4292,92.5022,32489.0
2016-10-12 10:15:00,114.04,114.18,114.02,114.09,55318.0,92.4941,92.6077,92.4779,92.5347,55318.0
2016-10-12 10:20:00,114.08,114.22,114.04,114.2,37518.0,92.5266,92.6401,92.4941,92.6239,37518.0
2016-10-12 10:25:00,114.21,114.44,114.18,114.37,62787.0,92.632,92.8186,92.6077,92.7618,62787.0
2016-10-12 10:30:00,114.39,114.4,114.33,114.38,25454.0,92.778,92.7861,92.7293,92.7699,25454.0
2016-10-12 10:35:00,114.38,114.39,114.3,114.37,24885.0,92.7699,92.778,92.705,92.7618,24885.0
2016-10-12 10:40:00,114.37,114.43,114.34,114.37,27487.0,92.7618,92.8104,92.7374,92.7618,27487.0
2016-10-12 10:45:00,114.37,114.4,114.32,114.35,25767.0,92.7618,92.7861,92.7212,92.7456,25767.0
2016-10-12 10:50:00,114.36,114.4,114.28,114.33,41482.0,92.7537,92.7861,92.6888,92.7293,41482.0
2016-10-12 10:55:00,114.33,114.4,114.3,114.34,41808.0,92.7293,92.7861,92.705,92.7374,41808.0
2016-10-12 11:00:00,114.36,114.55,114.32,114.55,33633.0,92.7537,92.9078,92.7212,92.9078,33633.0
2016-10-12 11:05:00,114.54,114.65,114.5,114.5,37115.0,92.8997,92.9889,92.8672,92.8672,37115.0
2016-10-12 11:10:00,114.52,114.58,114.48,114.55,16826.0,92.8834,92.9321,92.851,92.9078,16826.0
2016-10-12 11:15:00,114.55,114.55,114.4,114.52,68137.0,92.9078,92.9078,92.7861,92.8834,68137.0
2016-10-12 11:20:00,114.52,114.53,114.39,114.43,36186.0,92.8834,92.8915,92.778,92.8104,36186.0
2016-10-12 11:25:00,114.43,114.46,114.34,114.34,29005.0,92.8104,92.8348,92.7374,92.7374,29005.0
2016-10-12 11:30:00,114.35,114.51,114.32,114.43,32071.0,92.7456,92.8753,92.7212,92.8104,32071.0
2016-10-12 11:35:00,114.43,114.49,114.38,114.41,32461.0,92.8104,92.8591,92.7699,92.7942,32461.0
2016-10-12 11:40:00,114.41,114.41,114.3,114.34,34946.0,92.7942,92.7942,92.705,92.7374,34946.0
2016-10-12 11:45:00,114.34,114.41,114.33,114.33,39868.0,92.7374,92.7942,92.7293,92.7293,39868.0
2016-10-12 11:50:00,114.34,114.5,114.33,114.5,38046.0,92.7374,92.8672,92.7293,92.8672,38046.0
2016-10-12 11:55:00,114.5,114.55,114.47,114.53,16691.0,92.8672,92.9078,92.8429,92.8915,16691.0
2016-10-12 12:00:00,114.53,114.63,114.47,114.61,19100.0,92.8915,92.9727,92.8429,92.9564,19100.0
2016-10-12 12:05:00,114.62,114.71,114.62,114.71,33385.0,92.9645,93.0375,92.9645,93.0375,33385.0
2016-10-12 12:10:00,114.71,114.77,114.71,114.72,22933.0,93.0375,93.0862,93.0375,93.0457,22933.0
2016-10-12 12:15:00,114.71,114.71,114.63,114.66,7582.0,93.0375,93.0375,92.9727,92.997,7582.0
2016-10-12 12:20:00,114.65,114.72,114.64,114.7,14824.0,92.9889,93.0457,92.9808,93.0294,14824.0
2016-10-12 12:25:00,114.69,114.74,114.67,114.67,11681.0,93.0213,93.0619,93.0051,93.0051,11681.0
2016-10-12 12:30:00,114.67,114.73,114.64,114.73,15601.0,93.0051,93.0538,92.9808,93.0538,15601.0
2016-10-12 12:35:00,114.74,114.79,114.71,114.74,9128.0,93.0619,93.1024,93.0375,93.0619,9128.0
2016-10-12 12:40:00,114.75,114.83,114.75,114.82,18190.0,93.07,93.1349,93.07,93.1268,18190.0
2016-10-12 12:45:00,114.82,114.85,114.81,114.83,15716.0,93.1268,93.1511,93.1186,93.1349,15716.0
2016-10-12 12:50:00,114.84,114.88,114.81,114.85,17501.0,93.143,93.1754,93.1186,93.1511,17501.0
2016-10-12 12:55:00,114.85,114.85,114.78,114.82,11532.0,93.1511,93.1511,93.0943,93.1268,11532.0
2016-10-12 13:00:00,114.83,114.87,114.82,114.82,13585.0,93.1349,93.1673,93.1268,93.1268,13585.0
2016-10-12 13:05:00,114.82,114.9,114.82,114.87,18912.0,93.1268,93.1916,93.1268,93.1673,18912.0
2016-10-12 13:10:00,114.86,114.87,114.77,114.81,12544.0,93.1592,93.1673,93.0862,93.1186,12544.0
2016-10-12 13:15:00,114.81,114.84,114.78,114.8,14856.0,93.1186,93.143,93.0943,93.1105,14856.0
2016-10-12 13:20:00,114.8,114.82,114.78,114.8,13313.0,93.1105,93.1268,93.0943,93.1105,13313.0
2016-10-12 13:25:00,114.79,114.83,114.75,114.8,13659.0,93.1024,93.1349,93.07,93.1105,13659.0
2016-10-12 13:30:00,114.81,114.85,114.78,114.79,11632.0,93.1186,93.1511,93.0943,93.1024,11632.0
2016-10-12 13:35:00,114.79,114.8,114.74,114.78,12252.0,93.1024,93.1105,93.0619,93.0943,12252.0
2016-10-12 13:40:00,114.78,114.83,114.76,114.83,16954.0,93.0943,93.1349,93.0781,93.1349,16954.0
2016-10-12 13:45:00,114.82,114.83,114.79,114.81,27400.0,93.1268,93.1349,93.1024,93.1186,27400.0
2016-10-12 13:50:00,114.82,114.88,114.81,114.87,19265.0,93.1268,93.1754,93.1186,93.1673,19265.0
2016-10-12 13:55:00,114.87,114.92,114.86,114.92,22175.0,93.1673,93.2079,93.1592,93.2079,22175.0
2016-10-12 14:00:00,114.91,115.02,114.86,115.0,108261.0,93.1998,93.289,93.1592,93.2727,108261.0
2016-10-12 14:05:00,114.99,115.03,114.86,115.01,37718.0,93.2646,93.2971,93.1592,93.2809,37718.0
2016-10-12 14:10:00,115.01,115.2,115.01,115.18,59540.0,93.2809,93.435,93.2809,93.4187,59540.0
2016-10-12 14:15:00,115.18,115.23,115.1,115.12,29632.0,93.4187,93.4593,93.3539,93.3701,29632.0
2016-10-12 14:20:00,115.13,115.14,115.07,115.08,23575.0,93.3782,93.3863,93.3295,93.3376,23575.0
2016-10-12 14:25:00,115.06,115.08,114.9,114.98,46839.0,93.3214,93.3376,93.1916,93.2565,46839.0
2016-10-12 14:30:00,114.98,115.09,114.97,115.01,54755.0,93.2565,93.3457,93.2484,93.2809,54755.0
2016-10-12 14:35:00,115.02,115.11,115.0,115.11,34361.0,93.289,93.362,93.2727,93.362,34361.0
2016-10-12 14:40:00,115.1,115.14,115.05,115.13,44567.0,93.3539,93.3863,93.3133,93.3782,44567.0
2016-10-12 14:45:00,115.12,115.13,115.09,115.13,29366.0,93.3701,93.3782,93.3457,93.3782,29366.0
2016-10-12 14:50:00,115.13,115.2,115.11,115.16,37543.0,93.3782,93.435,93.362,93.4025,37543.0
2016-10-12 14:55:00,115.16,115.18,115.06,115.06,23872.0,93.4025,93.4187,93.3214,93.3214,23872.0
2016-10-12 15:00:00,115.06,115.09,115.0,115.05,30741.0,93.3214,93.3457,93.2727,93.3133,30741.0
2016-10-12 15:05:00,115.05,115.17,115.03,115.11,50715.0,93.3133,93.4106,93.2971,93.362,50715.0
2016-10-12 15:10:00,115.12,115.16,115.02,115.05,39703.0,93.3701,93.4025,93.289,93.3133,39703.0
2016-10-12 15:15:00,115.05,115.05,114.93,114.94,48998.0,93.3133,93.3133,93.216,93.2241,48998.0
2016-10-12 15:20:00,114.94,114.97,114.91,114.96,32142.0,93.2241,93.2484,93.1998,93.2403,32142.0
2016-10-12 15:25:00,114.94,114.96,114.89,114.91,35939.0,93.2241,93.2403,93.1835,93.1998,35939.0
2016-10-12 15:30:00,114.91,114.91,114.82,114.82,111797.0,93.1998,93.1998,93.1268,93.1268,111797.0
2016-10-12 15:35:00,114.83,114.88,114.78,114.87,39755.0,93.1349,93.1754,93.0943,93.1673,39755.0
2016-10-12 15:40:00,114.88,114.91,114.83,114.83,66931.0,93.1754,93.1998,93.1349,93.1349,66931.0
2016-10-12 15:45:00,114.83,114.88,114.76,114.78,68131.0,93.1349,93.1754,93.0781,93.0943,68131.0
2016-10-12 15:50:00,114.77,114.85,114.69,114.74,63923.0,93.0862,93.1511,93.0213,93.0619,63923.0
2016-10-12 15:55:00,114.73,114.93,114.68,114.73,157863.0,93.0538,93.216,93.0132,93.0538,157863.0
2016-10-13 09:30:00,114.14,114.6,114.07,114.4,163418.0,92.5752,92.9483,92.5185,92.7861,163418.0
2016-10-13 09:35:00,114.41,114.49,114.27,114.43,78545.0,92.7942,92.8591,92.6807,92.8104,78545.0
2016-10-13 09:40:00,114.43,114.5,114.35,114.41,60446.0,92.8104,92.8672,92.7456,92.7942,60446.0
2016-10-13 09:45:00,114.4,114.49,114.21,114.33,77858.0,92.7861,92.8591,92.632,92.7293,77858.0
2016-10-13 09:50:00,114.32,114.37,114.21,114.31,53188.0,92.7212,92.7618,92.632,92.7131,53188.0
2016-10-13 09:55:00,114.32,114.39,114.26,114.36,88606.0,92.7212,92.778,92.6726,92.7537,88606.0
2016-10-13 10:00:00,114.36,114.6,114.34,114.59,73865.0,92.7537,92.9483,92.7374,92.9402,73865.0
2016-10-13 10:05:00,114.58,114.62,114.37,114.38,57907.0,92.9321,92.9645,92.7618,92.7699,57907.0
2016-10-13 10:10:00,114.37,114.6,114.36,114.59,33823.0,92.7618,92.9483,92.7537,92.9402,33823.0
2016-10-13 10:15:00,114.6,114.7,114.55,114.67,27617.0,92.9483,93.0294,92.9078,93.0051,27617.0
2016-10-13 10:20:00,114.68,114.71,114.64,114.68,28114.0,93.0132,93.0375,92.9808,93.0132,28114.0
2016-10-13 10:25:00,114.67,114.74,114.57,114.59,49348.0,93.0051,93.0619,92.924,92.9402,49348.0
2016-10-13 10:30:00,114.59,114.73,114.56,114.73,31784.0,92.9402,93.0538,92.9159,93.0538,31784.0
2016-10-13 10:35:00,114.73,114.82,114.64,114.65,33828.0,93.0538,93.1268,92.9808,92.9889,33828.0
2016-10-13 10:40:00,114.64,114.75,114.62,114.7,52313.0,92.9808,93.07,92.9645,93.0294,52313.0
2016-10-13 10:45:00,114.71,114.72,114.46,114.46,30537.0,93.0375,93.0457,92.8348,92.8348,30537.0
2016-10-13 10:50:00,114.47,114.56,114.43,114.48,30516.0,92.8429,92.9159,92.8104,92.851,30516.0
2016-10-13 10:55:00,114.48,114.52,114.44,114.5,19481.0,92.851,92.8834,92.8186,92.8672,19481.0
2016-10-13 11:00:00,114.5,114.54,114.44,114.49,36507.0,92.8672,92.8997,92.8186,92.8591,36507.0
2016-10-13 11:05:00,114.5,114.68,114.5,114.63,39216.0,92.8672,93.0132,92.8672,92.9727,39216.0
2016-10-13 11:10:00,114.62,114.62,114.48,114.5,24208.0,92.9645,92.9645,92.851,92.8672,24208.0
2016-10-13 11:15:00,114.48,114.57,114.44,114.54,34463.0,92.851,92.924,92.8186,92.8997,34463.0
2016-10-13 11:20:00,114.55,114.57,114.47,114.49,30261.0,92.9078,92.924,92.8429,92.8591,30261.0
2016-10-13 11:25:00,114.49,114.63,114.49,114.63,26565.0,92.8591,92.9727,92.8591,92.9727,26565.0
2016-10-13 11:30:00,114.65,114.73,114.61,114.69,26079.0,92.9889,93.0538,92.9564,93.0213,26079.0
2016-10-13 11:35:00,114.69,114.75,114.67,114.68,34224.0,93.0213,93.07,93.0051,93.0132,34224.0
2016-10-13 11:40:00,114.68,114.8,114.64,114.74,45164.0,93.0132,93.1105,92.9808,93.0619,45164.0
2016-10-13 11:45:00,114.74,114.84,114.71,114.82,30065.0,93.0619,93.143,93.0375,93.1268,30065.0
2016-10-13 11:50:00,114.82,114.94,114.8,114.86,27071.0,93.1268,93.2241,93.1105,93.1592,27071.0
2016-10-13 11:55:00,114.86,114.92,114.8,114.92,16366.0,93.1592,93.2079,93.1105,93.2079,16366.0
2016-10-13 12:00:00,114.92,114.95,114.88,114.95,20445.0,93.2079,93.2322,93.1754,93.2322,20445.0
2016-10-13 12:05:00,114.94,115.11,114.94,115.04,55028.0,93.2241,93.362,93.2241,93.3052,55028.0
2016-10-13 12:10:00,115.05,115.16,115.04,115.14,47895.0,93.3133,93.4025,93.3052,93.3863,47895.0
2016-10-13 12:15:00,115.14,115.37,115.14,115.23,83590.0,93.3863,93.5728,93.3863,93.4593,83590.0
2016-10-13 12:20:00,115.22,115.34,115.19,115.3,32991.0,93.4512,93.5485,93.4269,93.5161,32991.0
2016-10-13 12:25:00,115.3,115.33,115.22,115.32,33166.0,93.5161,93.5404,93.4512,93.5323,33166.0
2016-10-13 12:30:00,115.32,115.4,115.23,115.23,61927.0,93.5323,93.5972,93.4593,93.4593,61927.0
2016-10-13 12:35:00,115.23,115.49,115.23,115.47,52486.0,93.4593,93.6702,93.4593,93.654,52486.0
2016-10-13 12:40:00,115.46,115.5,115.35,115.4,22821.0,93.6458,93.6783,93.5566,93.5972,22821.0
2016-10-13 12:45:00,115.41,115.42,115.34,115.41,22956.0,93.6053,93.6134,93.5485,93.6053,22956.0
2016-10-13 12:50:00,115.42,115.42,115.34,115.38,38371.0,93.6134,93.6134,93.5485,93.581,38371.0
2016-10-13 12:55:00,115.38,115.4,115.32,115.35,39347.0,93.581,93.5972,93.5323,93.5566,39347.0
2016-10-13 13:00:00,115.35,115.46,115.34,115.44,23680.0,93.5566,93.6458,93.5485,93.6296,23680.0
2016-10-13 13:05:00,115.43,115.43,115.39,115.41,22336.0,93.6215,93.6215,93.5891,93.6053,22336.0
2016-10-13 13:10:00,115.41,115.47,115.39,115.41,65919.0,93.6053,93.654,93.5891,93.6053,65919.0
2016-10-13 13:15:00,115.42,115.44,115.34,115.36,35623.0,93.6134,93.6296,93.5485,93.5647,35623.0
2016-10-13 13:20:00,115.36,115.49,115.36,115.45,27288.0,93.5647,93.6702,93.5647,93.6377,27288.0
2016-10-13 13:25:00,115.46,115.49,115.44,115.47,36622.0,93.6458,93.6702,93.6296,93.654,36622.0
2016-10-13 13:30:00,115.46,115.5,115.46,115.49,71180.0,93.6458,93.6783,93.6458,93.6702,71180.0
2016-10-13 13:35:00,115.49,115.53,115.39,115.41,35508.0,93.6702,93.7026,93.5891,93.6053,35508.0
2016-10-13 13:40:00,115.4,115.51,115.39,115.46,20855.0,93.5972,93.6864,93.5891,93.6458,20855.0
2016-10-13 13:45:00,115.45,115.46,115.4,115.44,11652.0,93.6377,93.6458,93.5972,93.6296,11652.0
2016-10-13 13:50:00,115.43,115.62,115.42,115.6,45395.0,93.6215,93.7756,93.6134,93.7594,45395.0
2016-10-13 13:55:00,115.6,115.62,115.52,115.53,26767.0,93.7594,93.7756,93.6945,93.7026,26767.0
2016-10-13 14:00:00,115.53,115.62,115.52,115.57,36942.0,93.7026,93.7756,93.6945,93.7351,36942.0
2016-10-13 14:05:00,115.57,115.58,115.49,115.52,34794.0,93.7351,93.7432,93.6702,93.6945,34794.0
2016-10-13 14:10:00,115.51,115.6,115.48,115.57,39108.0,93.6864,93.7594,93.6621,93.7351,39108.0
2016-10-13 14:15:00,115.57,115.59,115.52,115.53,23639.0,93.7351,93.7513,93.6945,93.7026,23639.0
2016-10-13 14:20:00,115.54,115.61,115.53,115.6,24984.0,93.7107,93.7675,93.7026,93.7594,24984.0
2016-10-13 14:25:00,115.61,115.7,115.6,115.62,82301.0,93.7675,93.8405,93.7594,93.7756,82301.0
2016-10-13 14:30:00,115.62,115.71,115.61,115.67,29655.0,93.7756,93.8486,93.7675,93.8162,29655.0
2016-10-13 14:35:00,115.67,115.69,115.54,115.61,36817.0,93.8162,93.8324,93.7107,93.7675,36817.0
2016-10-13 14:40:00,115.61,115.73,115.6,115.71,33918.0,93.7675,93.8648,93.7594,93.8486,33918.0
2016-10-13 14:45:00,115.72,115.73,115.62,115.64,39315.0,93.8567,93.8648,93.7756,93.7918,39315.0
2016-10-13 14:50:00,115.65,115.71,115.64,115.7,47187.0,93.7999,93.8486,93.7918,93.8405,47187.0
2016-10-13 14:55:00,115.7,115.74,115.68,115.68,39775.0,93.8405,93.8729,93.8243,93.8243,39775.0
2016-10-13 15:00:00,115.68,115.69,115.64,115.67,46224.0,93.8243,93.8324,93.7918,93.8162,46224.0
2016-10-13 15:05:00,115.67,115.69,115.64,115.69,54979.0,93.8162,93.8324,93.7918,93.8324,54979.0
2016-10-13 15:10:00,115.7,115.71,115.67,115.68,85406.0,93.8405,93.8486,93.8162,93.8243,85406.0
2016-10-13 15:15:00,115.67,115.67,115.56,115.58,71455.0,93.8162,93.8162,93.7269,93.7432,71455.0
2016-10-13 15:20:00,115.58,115.7,115.57,115.7,42607.0,93.7432,93.8405,93.7351,93.8405,42607.0
2016-10-13 15:25:00,115.69,115.69,115.63,115.66,40569.0,93.8324,93.8324,93.7837,93.8081,40569.0
2016-10-13 15:30:00,115.67,115.69,115.57,115.61,73807.0,93.8162,93.8324,93.7351,93.7675,73807.0
2016-10-13 15:35:00,115.61,115.67,115.61,115.66,52821.0,93.7675,93.8162,93.7675,93.8081,52821.0
2016-10-13 15:40:00,115.65,115.67,115.59,115.59,57126.0,93.7999,93.8162,93.7513,93.7513,57126.0
2016-10-13 15:45:00,115.59,115.63,115.52,115.53,61787.0,93.7513,93.7837,93.6945,93.7026,61787.0
2016-10-13 15:50:00,115.55,115.55,115.44,115.47,69035.0,93.7188,93.7188,93.6296,93.654,69035.0
2016-10-13 15:55:00,115.47,115.48,115.35,115.43,187382.0,93.654,93.6621,93.5566,93.6215,187382.0
2016-10-14 09:30:00,114.9,114.96,114.42,114.55,260108.0,93.1916,93.2403,92.8023,92.9078,260108.0
2016-10-14 09:35:00,114.6,114.61,114.18,114.18,142853.0,92.9483,92.9564,92.6077,92.6077,142853.0
2016-10-14 09:40:00,114.19,114.38,114.08,114.22,102684.0,92.6158,92.7699,92.5266,92.6401,102684.0
2016-10-14 09:45:00,114.22,114.71,114.19,114.66,93732.0,92.6401,93.0375,92.6158,92.997,93732.0
2016-10-14 09:50:00,114.66,114.78,114.61,114.68,133110.0,92.997,93.0943,92.9564,93.0132,133110.0
2016-10-14 09:55:00,114.71,114.72,114.46,114.69,98241.0,93.0375,93.0457,92.8348,93.0213,98241.0
2016-10-14 10:00:00,114.67,114.75,114.55,114.55,57477.0,93.0051,93.07,92.9078,92.9078,57477.0
2016-10-14 10:05:00,114.55,114.59,114.5,114.54,40067.0,92.9078,92.9402,92.8672,92.8997,40067.0
2016-10-14 10:10:00,114.53,114.71,114.51,114.7,68840.0,92.8915,93.0375,92.8753,93.0294,68840.0
2016-10-14 10:15:00,114.7,114.7,114.6,114.67,59570.0,93.0294,93.0294,92.9483,93.0051,59570.0
2016-10-14 10:20:00,114.67,114.67,114.54,114.64,71798.0,93.0051,93.0051,92.8997,92.9808,71798.0
2016-10-14 10:25:00,114.64,114.73,114.58,114.71,52654.0,92.9808,93.0538,92.9321,93.0375,52654.0
2016-10-14 10:30:00,114.72,114.89,114.72,114.75,74264.0,93.0457,93.1835,93.0457,93.07,74264.0
2016-10-14 10:35:00,114.74,114.96,114.74,114.96,50855.0,93.0619,93.2403,93.0619,93.2403,50855.0
2016-10-14 10:40:00,114.95,115.11,114.95,115.06,60820.0,93.2322,93.362,93.2322,93.3214,60820.0
2016-10-14 10:45:00,115.06,115.11,114.98,115.01,40956.0,93.3214,93.362,93.2565,93.2809,40956.0
2016-10-14 10:50:00,115.01,115.06,114.96,114.96,36836.0,93.2809,93.3214,93.2403,93.2403,36836.0
2016-10-14 10:55:00,114.96,115.02,114.89,114.93,35969.0,93.2403,93.289,93.1835,93.216,35969.0
2016-10-14 11:00:00,114.93,114.94,114.79,114.83,36361.0,93.216,93.2241,93.1024,93.1349,36361.0
2016-10-14 11:05:00,114.83,114.87,114.6,114.61,70356.0,93.1349,93.1673,92.9483,92.9564,70356.0
2016-10-14 11:10:00,114.6,114.65,114.54,114.59,49736.0,92.9483,92.9889,92.8997,92.9402,49736.0
2016-10-14 11:15:00,114.59,114.68,114.59,114.68,30156.0,92.9402,93.0132,92.9402,93.0132,30156.0
2016-10-14 11:20:00,114.68,114.82,114.63,114.79,42552.0,93.0132,93.1268,92.9727,93.1024,42552.0
2016-10-14 11:25:00,114.79,114.84,114.73,114.74,44478.0,93.1024,93.143,93.0538,93.0619,44478.0
2016-10-14 11:30:00,114.72,114.73,114.56,114.6,49048.0,93.0457,93.0538,92.9159,92.9483,49048.0
2016-10-14 11:35:00,114.61,114.67,114.59,114.64,22681.0,92.9564,93.0051,92.9402,92.9808,22681.0
2016-10-14 11:40:00,114.63,114.69,114.61,114.69,25061.0,92.9727,93.0213,92.9564,93.0213,25061.0
2016-10-14 11:45:00,114.68,114.85,114.65,114.71,62871.0,93.0132,93.1511,92.9889,93.0375,62871.0
2016-10-14 11:50:00,114.72,114.85,114.71,114.82,33315.0,93.0457,93.1511,93.0375,93.1268,33315.0
2016-10-14 11:55:00,114.82,114.86,114.77,114.84,23237.0,93.1268,93.1592,93.0862,93.143,23237.0
2016-10-14 12:00:00,114.83,114.86,114.79,114.84,19642.0,93.1349,93.1592,93.1024,93.143,19642.0
2016-10-14 12:05:00,114.84,114.87,114.8,114.82,32459.0,93.143,93.1673,93.1105,93.1268,32459.0
2016-10-14 12:10:00,114.81,114.82,114.74,114.8,25349.0,93.1186,93.1268,93.0619,93.1105,25349.0
2016-10-14 12:15:00,114.79,114.8,114.69,114.77,17937.0,93.1024,93.1105,93.0213,93.0862,17937.0
2016-10-14 12:20:00,114.77,114.81,114.71,114.73,62404.0,93.0862,93.1186,93.0375,93.0538,62404.0
2016-10-14 12:25:00,114.74,114.76,114.7,114.75,19813.0,93.0619,93.0781,93.0294,93.07,19813.0
2016-10-14 12:30:00,114.75,114.76,114.69,114.69,26854.0,93.07,93.0781,93.0213,93.0213,26854.0
2016-10-14 12:35:00,114.71,114.8,114.71,114.79,42755.0,93.0375,93.1105,93.0375,93.1024,42755.0
2016-10-14 12:40:00,114.78,114.79,114.73,114.73,25115.0,93.0943,93.1024,93.0538,93.0538,25115.0
2016-10-14 12:45:00,114.71,114.73,114.7,114.71,15238.0,93.0375,93.0538,93.0294,93.0375,15238.0
2016-10-14 12:50:00,114.71,114.72,114.67,114.7,30815.0,93.0375,93.0457,93.0051,93.0294,30815.0
2016-10-14 12:55:00,114.7,114.81,114.69,114.76,104054.0,93.0294,93.1186,93.0213,93.0781,104054.0
2016-10-14 13:00:00,114.76,114.76,114.64,114.68,24517.0,93.0781,93.0781,92.9808,93.0132,24517.0
2016-10-14 13:05:00,114.68,114.76,114.68,114.75,17073.0,93.0132,93.0781,93.0132,93.07,17073.0
2016-10-14 13:10:00,114.76,114.8,114.73,114.74,23329.0,93.0781,93.1105,93.0538,93.0619,23329.0
2016-10-14 13:15:00,114.74,114.78,114.72,114.72,13747.0,93.0619,93.0943,93.0457,93.0457,13747.0
2016-10-14 13:20:00,114.73,114.81,114.73,114.76,21196.0,93.0538,93.1186,93.0538,93.0781,21196.0
2016-10-14 13:25:00,114.77,114.8,114.72,114.76,33063.0,93.0862,93.1105,93.0457,93.0781,33063.0
2016-10-14 13:30:00,114.75,114.8,114.68,114.73,55387.0,93.07,93.1105,93.0132,93.0538,55387.0
2016-10-14 13:35:00,114.75,114.75,114.66,114.73,34473.0,93.07,93.07,92.997,93.0538,34473.0
2016-10-14 13:40:00,114.73,114.75,114.67,114.68,37139.0,93.0538,93.07,93.0051,93.0132,37139.0
2016-10-14 13:45:00,114.69,114.71,114.61,114.69,25154.0,93.0213,93.0375,92.9564,93.0213,25154.0
2016-10-14 13:50:00,114.67,114.67,114.56,114.61,32367.0,93.0051,93.0051,92.9159,92.9564,32367.0
2016-10-14 13:55:00,114.61,114.65,114.58,114.59,33008.0,92.9564,92.9889,92.9321,92.9402,33008.0
2016-10-14 14:00:00,114.59,114.6,114.47,114.57,119178.0,92.9402,92.9483,92.8429,92.924,119178.0
2016-10-14 14:05:00,114.57,114.59,114.47,114.48,52163.0,92.924,92.9402,92.8429,92.851,52163.0
2016-10-14 14:10:00,114.49,114.52,114.46,114.48,99077.0,92.8591,92.8834,92.8348,92.851,99077.0
2016-10-14 14:15:00,114.48,114.51,114.43,114.43,154190.0,92.851,92.8753,92.8104,92.8104,154190.0
2016-10-14 14:20:00,114.44,114.51,114.43,114.48,69541.0,92.8186,92.8753,92.8104,92.851,69541.0
2016-10-14 14:25:00,114.48,114.49,114.4,114.46,66775.0,92.851,92.8591,92.7861,92.8348,66775.0
2016-10-14 14:30:00,114.47,114.48,114.41,114.42,39577.0,92.8429,92.851,92.7942,92.8023,39577.0
2016-10-14 14:35:00,114.42,114.44,114.36,114.39,135632.0,92.8023,92.8186,92.7537,92.778,135632.0
2016-10-14 14:40:00,114.4,114.43,114.34,114.35,26200.0,92.7861,92.8104,92.7374,92.7456,26200.0
2016-10-14 14:45:00,114.34,114.34,114.22,114.27,35226.0,92.7374,92.7374,92.6401,92.6807,35226.0
2016-10-14 14:50:00,114.27,114.33,114.21,114.22,34203.0,92.6807,92.7293,92.632,92.6401,34203.0
2016-10-14 14:55:00,114.22,114.25,114.17,114.18,37969.0,92.6401,92.6644,92.5996,92.6077,37969.0
2016-10-14 15:00:00,114.18,114.19,114.1,114.12,52029.0,92.6077,92.6158,92.5428,92.559,52029.0
2016-10-14 15:05:00,114.12,114.24,114.11,114.24,48698.0,92.559,92.6563,92.5509,92.6563,48698.0
2016-10-14 15:10:00,114.24,114.27,114.2,114.21,31541.0,92.6563,92.6807,92.6239,92.632,31541.0
2016-10-14 15:15:00,114.22,114.25,114.11,114.13,43126.0,92.6401,92.6644,92.5509,92.5671,43126.0
2016-10-14 15:20:00,114.12,114.2,114.12,114.15,44529.0,92.559,92.6239,92.559,92.5833,44529.0
2016-10-14 15:25:00,114.15,114.21,114.14,114.17,45464.0,92.5833,92.632,92.5752,92.5996,45464.0
2016-10-14 15:30:00,114.17,114.25,114.15,114.23,66905.0,92.5996,92.6644,92.5833,92.6482,66905.0
2016-10-14 15:35:00,114.22,114.31,114.19,114.28,86331.0,92.6401,92.7131,92.6158,92.6888,86331.0
2016-10-14 15:40:00,114.29,114.34,114.24,114.25,93132.0,92.6969,92.7374,92.6563,92.6644,93132.0
2016-10-14 15:45:00,114.25,114.35,114.22,114.3,67989.0,92.6644,92.7456,92.6401,92.705,67989.0
2016-10-14 15:50:00,114.3,114.34,114.22,114.22,78653.0,92.705,92.7374,92.6401,92.6401,78653.0
2016-10-14 15:55:00,114.23,114.26,114.07,114.09,190937.0,92.6482,92.6726,92.5185,92.5347,190937.0
2016-10-17 09:30:00,113.91,114.4,113.84,113.93,98823.0,92.3887,92.7861,92.3319,92.4049,98823.0
2016-10-17 09:35:00,113.9,113.93,113.4,113.49,85529.0,92.3806,92.4049,91.975,92.048,85529.0
2016-10-17 09:40:00,113.49,113.59,113.38,113.45,86091.0,92.048,92.1291,91.9588,92.0156,86091.0
2016-10-17 09:45:00,113.47,113.51,113.39,113.45,49035.0,92.0318,92.0643,91.9669,92.0156,49035.0
2016-10-17 09:50:00,113.46,113.5,113.32,113.4,102544.0,92.0237,92.0561,91.9102,91.975,102544.0
2016-10-17 09:55:00,113.38,113.44,113.28,113.32,94323.0,91.9588,92.0075,91.8777,91.9102,94323.0
2016-10-17 10:00:00,113.33,113.52,113.32,113.34,63495.0,91.9183,92.0724,91.9102,91.9264,63495.0
2016-10-17 10:05:00,113.35,113.46,113.29,113.38,30725.0,91.9345,92.0237,91.8858,91.9588,30725.0
2016-10-17 10:10:00,113.37,113.46,113.37,113.45,49735.0,91.9507,92.0237,91.9507,92.0156,49735.0
2016-10-17 10:15:00,113.46,113.49,113.38,113.44,33170.0,92.0237,92.048,91.9588,92.0075,33170.0
2016-10-17 10:20:00,113.45,113.47,113.33,113.41,57395.0,92.0156,92.0318,91.9183,91.9832,57395.0
2016-10-17 10:25:00,113.4,113.43,113.24,113.27,76549.0,91.975,91.9994,91.8453,91.8696,76549.0
2016-10-17 10:30:00,113.27,113.31,113.22,113.24,79572.0,91.8696,91.902,91.829,91.8453,79572.0
2016-10-17 10:35:00,113.25,113.26,113.08,113.09,58955.0,91.8534,91.8615,91.7155,91.7236,58955.0
2016-10-17 10:40:00,113.09,113.11,112.95,113.04,103200.0,91.7236,91.7398,91.6101,91.6831,103200.0
2016-10-17 10:45:00,113.04,113.07,112.94,113.04,68888.0,91.6831,91.7074,91.602,91.6831,68888.0
2016-10-17 10:50:00,113.05,113.05,112.93,112.99,50595.0,91.6912,91.6912,91.5938,91.6425,50595.0
2016-10-17 10:55:00,112.99,113.02,112.93,112.99,36217.0,91.6425,91.6668,91.5938,91.6425,36217.0
2016-10-17 11:00:00,113.0,113.12,112.98,112.99,57921.0,91.6506,91.7479,91.6344,91.6425,57921.0
2016-10-17 11:05:00,113.0,113.11,112.99,113.08,40755.0,91.6506,91.7398,91.6425,91.7155,40755.0
2016-10-17 11:10:00,113.08,113.16,113.01,113.15,38936.0,91.7155,91.7804,91.6587,91.7723,38936.0
2016-10-17 11:15:00,113.15,113.25,113.07,113.23,31123.0,91.7723,91.8534,91.7074,91.8372,31123.0
2016-10-17 11:20:00,113.23,113.25,113.12,113.22,36453.0,91.8372,91.8534,91.7479,91.829,36453.0
2016-10-17 11:25:00,113.21,113.21,112.95,113.0,46086.0,91.8209,91.8209,91.6101,91.6506,46086.0
2016-10-17 11:30:00,113.0,113.04,112.97,112.99,70026.0,91.6506,91.6831,91.6263,91.6425,70026.0
2016-10-17 11:35:00,112.99,113.03,112.97,113.01,58585.0,91.6425,91.6749,91.6263,91.6587,58585.0
2016-10-17 11:40:00,113.02,113.07,112.96,113.02,42018.0,91.6668,91.7074,91.6182,91.6668,42018.0
2016-10-17 11:45:00,113.02,113.02,112.96,112.97,31911.0,91.6668,91.6668,91.6182,91.6263,31911.0
2016-10-17 11:50:00,112.97,113.01,112.93,112.95,27792.0,91.6263,91.6587,91.5938,91.6101,27792.0
2016-10-17 11:55:00,112.96,113.02,112.93,112.97,20889.0,91.6182,91.6668,91.5938,91.6263,20889.0
2016-10-17 12:00:00,112.97,113.0,112.94,112.97,14576.0,91.6263,91.6506,91.602,91.6263,14576.0
2016-10-17 12:05:00,112.96,112.99,112.93,112.97,22940.0,91.6182,91.6425,91.5938,91.6263,22940.0
2016-10-17 12:10:00,112.98,113.01,112.93,112.99,24233.0,91.6344,91.6587,91.5938,91.6425,24233.0
2016-10-17 12:15:00,112.98,113.0,112.91,112.94,43844.0,91.6344,91.6506,91.5776,91.602,43844.0
2016-10-17 12:20:00,112.93,112.96,112.9,112.91,45490.0,91.5938,91.6182,91.5695,91.5776,45490.0
2016-10-17 12:25:00,112.91,112.91,112.77,112.77,66678.0,91.5776,91.5776,91.4641,91.4641,66678.0
2016-10-17 12:30:00,112.78,112.87,112.75,112.79,47547.0,91.4722,91.5452,91.4478,91.4803,47547.0
2016-10-17 12:35:00,112.79,112.8,112.73,112.78,36628.0,91.4803,91.4884,91.4316,91.4722,36628.0
2016-10-17 12:40:00,112.77,112.84,112.7,112.83,38918.0,91.4641,91.5208,91.4073,91.5127,38918.0
2016-10-17 12:45:00,112.82,112.83,112.76,112.81,19908.0,91.5046,91.5127,91.456,91.4965,19908.0
2016-10-17 12:50:00,112.81,112.84,112.77,112.77,16576.0,91.4965,91.5208,91.4641,91.4641,16576.0
2016-10-17 12:55:00,112.77,112.81,112.7,112.75,28964.0,91.4641,91.4965,91.4073,91.4478,28964.0
2016-10-17 13:00:00,112.75,112.78,112.66,112.68,28848.0,91.4478,91.4722,91.3749,91.3911,28848.0
2016-10-17 13:05:00,112.69,112.78,112.66,112.73,34116.0,91.3992,91.4722,91.3749,91.4316,34116.0
2016-10-17 13:10:00,112.75,112.76,112.7,112.75,28420.0,91.4478,91.456,91.4073,91.4478,28420.0
2016-10-17 13:15:00,112.76,112.77,112.63,112.69,46060.0,91.456,91.4641,91.3505,91.3992,46060.0
2016-10-17 13:20:00,112.69,112.73,112.63,112.63,39645.0,91.3992,91.4316,91.3505,91.3505,39645.0
2016-10-17 13:25:00,112.64,112.65,112.59,112.62,37208.0,91.3586,91.3667,91.3181,91.3424,37208.0
2016-10-17 13:30:00,112.62,112.62,112.5,112.5,66075.0,91.3424,91.3424,91.2451,91.2451,66075.0
2016-10-17 13:35:00,112.51,112.55,112.47,112.47,53775.0,91.2532,91.2856,91.2207,91.2207,53775.0
2016-10-17 13:40:00,112.48,112.54,112.47,112.5,46516.0,91.2289,91.2775,91.2207,91.2451,46516.0
2016-10-17 13:45:00,112.51,112.56,112.43,112.48,61904.0,91.2532,91.2937,91.1883,91.2289,61904.0
2016-10-17 13:50:00,112.49,112.54,112.48,112.52,46419.0,91.237,91.2775,91.2289,91.2613,46419.0
2016-10-17 13:55:00,112.52,112.52,112.38,112.39,57628.0,91.2613,91.2613,91.1478,91.1559,57628.0
2016-10-17 14:00:00,112.39,112.4,112.33,112.34,86675.0,91.1559,91.164,91.1072,91.1153,86675.0
2016-10-17 14:05:00,112.34,112.36,112.3,112.32,57509.0,91.1153,91.1315,91.0829,91.0991,57509.0
2016-10-17 14:10:00,112.32,112.4,112.32,112.34,51253.0,91.0991,91.164,91.0991,91.1153,51253.0
2016-10-17 14:15:00,112.33,112.34,112.29,112.3,44851.0,91.1072,91.1153,91.0748,91.0829,44851.0
2016-10-17 14:20:00,112.31,112.38,112.3,112.33,105332.0,91.091,91.1478,91.0829,91.1072,105332.0
2016-10-17 14:25:00,112.33,112.36,112.28,112.3,43289.0,91.1072,91.1315,91.0666,91.0829,43289.0
2016-10-17 14:30:00,112.3,112.31,112.23,112.23,41908.0,91.0829,91.091,91.0261,91.0261,41908.0
2016-10-17 14:35:00,112.23,112.24,112.14,112.16,68407.0,91.0261,91.0342,90.9531,90.9693,68407.0
2016-10-17 14:40:00,112.15,112.23,112.14,112.22,65263.0,90.9612,91.0261,90.9531,91.018,65263.0
2016-10-17 14:45:00,112.23,112.23,112.18,112.18,47285.0,91.0261,91.0261,90.9855,90.9855,47285.0
2016-10-17 14:50:00,112.18,112.29,112.17,112.28,45115.0,90.9855,91.0748,90.9774,91.0666,45115.0
2016-10-17 14:55:00,112.29,112.37,112.26,112.35,65587.0,91.0748,91.1396,91.0504,91.1234,65587.0
2016-10-17 15:00:00,112.35,112.35,112.3,112.31,42515.0,91.1234,91.1234,91.0829,91.091,42515.0
2016-10-17 15:05:00,112.32,112.38,112.3,112.37,27801.0,91.0991,91.1478,91.0829,91.1396,27801.0
2016-10-17 15:10:00,112.37,112.39,112.26,112.27,51959.0,91.1396,91.1559,91.0504,91.0585,51959.0
2016-10-17 15:15:00,112.27,112.28,112.14,112.15,54551.0,91.0585,91.0666,90.9531,90.9612,54551.0
2016-10-17 15:20:00,112.15,112.17,112.1,112.12,95354.0,90.9612,90.9774,90.9207,90.9369,95354.0
2016-10-17 15:25:00,112.12,112.29,112.11,112.29,89059.0,90.9369,91.0748,90.9288,91.0748,89059.0
2016-10-17 15:30:00,112.29,112.31,112.23,112.29,70869.0,91.0748,91.091,91.0261,91.0748,70869.0
2016-10-17 15:35:00,112.29,112.38,112.28,112.31,94792.0,91.0748,91.1478,91.0666,91.091,94792.0
2016-10-17 15:40:00,112.31,112.37,112.29,112.35,102582.0,91.091,91.1396,91.0748,91.1234,102582.0
2016-10-17 15:45:00,112.35,112.47,112.34,112.36,129177.0,91.1234,91.2207,91.1153,91.1315,129177.0
2016-10-17 15:50:00,112.37,112.39,112.32,112.34,185647.0,91.1396,91.1559,91.0991,91.1153,185647.0
2016-10-17 15:55:00,112.34,112.4,112.3,112.39,275319.0,91.1153,91.164,91.0829,91.1559,275319.0
2016-10-18 09:30:00,112.89,113.09,112.44,112.55,159597.0,91.5614,91.7236,91.1964,91.2856,159597.0
2016-10-18 09:35:00,112.56,112.64,112.44,112.44,75641.0,91.2937,91.3586,91.1964,91.1964,75641.0
2016-10-18 09:40:00,112.44,112.44,112.23,112.26,76272.0,91.1964,91.1964,91.0261,91.0504,76272.0
2016-10-18 09:45:00,112.26,112.44,112.16,112.33,57684.0,91.0504,91.1964,90.9693,91.1072,57684.0
2016-10-18 09:50:00,112.34,112.35,112.05,112.11,70638.0,91.1153,91.1234,90.8801,90.9288,70638.0
2016-10-18 09:55:00,112.09,112.11,112.0,112.04,76591.0,90.9125,90.9288,90.8395,90.872,76591.0
2016-10-18 10:00:00,112.03,112.04,111.91,111.94,112460.0,90.8639,90.872,90.7666,90.7909,112460.0
2016-10-18 10:05:00,111.93,111.98,111.89,111.93,68772.0,90.7828,90.8233,90.7503,90.7828,68772.0
2016-10-18 10:10:00,111.93,111.95,111.85,111.9,79956.0,90.7828,90.799,90.7179,90.7584,79956.0
2016-10-18 10:15:00,111.91,112.02,111.88,111.93,69454.0,90.7666,90.8558,90.7422,90.7828,69454.0
2016-10-18 10:20:00,111.92,111.96,111.77,111.91,55204.0,90.7747,90.8071,90.653,90.7666,55204.0
2016-10-18 10:25:00,111.91,111.97,111.85,111.93,36653.0,90.7666,90.8152,90.7179,90.7828,36653.0
2016-10-18 10:30:00,111.92,112.02,111.92,112.01,43911.0,90.7747,90.8558,90.7747,90.8477,43911.0
2016-10-18 10:35:00,112.0,112.01,111.93,112.0,46392.0,90.8395,90.8477,90.7828,90.8395,46392.0
2016-10-18 10:40:00,111.99,112.0,111.95,111.97,49524.0,90.8314,90.8395,90.799,90.8152,49524.0
2016-10-18 10:45:00,111.98,112.01,111.9,111.91,74254.0,90.8233,90.8477,90.7584,90.7666,74254.0
2016-10-18 10:50:00,111.92,111.98,111.85,111.85,41218.0,90.7747,90.8233,90.7179,90.7179,41218.0
2016-10-18 10:55:00,111.85,111.98,111.85,111.96,43574.0,90.7179,90.8233,90.7179,90.8071,43574.0
2016-10-18 11:00:00,111.96,112.01,111.95,111.99,54598.0,90.8071,90.8477,90.799,90.8314,54598.0
2016-10-18 11:05:00,112.0,112.02,111.95,111.98,41196.0,90.8395,90.8558,90.799,90.8233,41196.0
2016-10-18 11:10:00,111.98,111.98,111.84,111.89,93470.0,90.8233,90.8233,90.7098,90.7503,93470.0
2016-10-18 11:15:00,111.89,111.97,111.86,111.93,44261.0,90.7503,90.8152,90.726,90.7828,44261.0
2016-10-18 11:20:00,111.92,112.03,111.88,111.88,80527.0,90.7747,90.8639,90.7422,90.7422,80527.0
2016-10-18 11:25:00,111.88,112.01,111.87,111.97,66991.0,90.7422,90.8477,90.7341,90.8152,66991.0
2016-10-18 11:30:00,111.98,112.01,111.83,111.84,39094.0,90.8233,90.8477,90.7017,90.7098,39094.0
2016-10-18 11:35:00,111.88,111.98,111.87,111.94,45170.0,90.7422,90.8233,90.7341,90.7909,45170.0
2016-10-18 11:40:00,111.97,112.02,111.92,111.98,45730.0,90.8152,90.8558,90.7747,90.8233,45730.0
2016-10-18 11:45:00,111.98,112.01,111.94,111.99,127702.0,90.8233,90.8477,90.7909,90.8314,127702.0
2016-10-18 11:50:00,112.0,112.0,111.9,111.96,41095.0,90.8395,90.8395,90.7584,90.8071,41095.0
2016-10-18 11:55:00,111.96,112.0,111.95,111.99,36796.0,90.8071,90.8395,90.799,90.8314,36796.0
2016-10-18 12:00:00,111.99,112.0,111.91,111.91,35775.0,90.8314,90.8395,90.7666,90.7666,35775.0
2016-10-18 12:05:00,111.92,111.96,111.89,111.92,33303.0,90.7747,90.8071,90.7503,90.7747,33303.0
2016-10-18 12:10:00,111.92,111.92,111.82,111.84,35228.0,90.7747,90.7747,90.6936,90.7098,35228.0
2016-10-18 12:15:00,111.84,111.9,111.83,111.9,19016.0,90.7098,90.7584,90.7017,90.7584,19016.0
2016-10-18 12:20:00,111.9,111.91,111.82,111.86,25523.0,90.7584,90.7666,90.6936,90.726,25523.0
2016-10-18 12:25:00,111.86,111.9,111.83,111.87,29306.0,90.726,90.7584,90.7017,90.7341,29306.0
2016-10-18 12:30:00,111.87,111.94,111.85,111.94,60954.0,90.7341,90.7909,90.7179,90.7909,60954.0
2016-10-18 12:35:00,111.93,112.0,111.93,111.98,64118.0,90.7828,90.8395,90.7828,90.8233,64118.0
2016-10-18 12:40:00,111.97,111.98,111.94,111.98,30930.0,90.8152,90.8233,90.7909,90.8233,30930.0
2016-10-18 12:45:00,111.98,112.0,111.93,111.97,32024.0,90.8233,90.8395,90.7828,90.8152,32024.0
2016-10-18 12:50:00,111.97,111.99,111.94,111.95,13872.0,90.8152,90.8314,90.7909,90.799,13872.0
2016-10-18 12:55:00,111.95,111.95,111.86,111.88,30032.0,90.799,90.799,90.726,90.7422,30032.0
2016-10-18 13:00:00,111.88,111.91,111.87,111.88,22397.0,90.7422,90.7666,90.7341,90.7422,22397.0
2016-10-18 13:05:00,111.88,111.9,111.85,111.86,13932.0,90.7422,90.7584,90.7179,90.726,13932.0
2016-10-18 13:10:00,111.87,111.9,111.83,111.84,28659.0,90.7341,90.7584,90.7017,90.7098,28659.0
2016-10-18 13:15:00,111.84,111.86,111.8,111.85,31578.0,90.7098,90.726,90.6773,90.7179,31578.0
2016-10-18 13:20:00,111.86,111.88,111.82,111.86,46933.0,90.726,90.7422,90.6936,90.726,46933.0
2016-10-18 13:25:00,111.87,111.9,111.79,111.79,31116.0,90.7341,90.7584,90.6692,90.6692,31116.0
2016-10-18 13:30:00,111.8,111.8,111.72,111.78,106275.0,90.6773,90.6773,90.6124,90.6611,106275.0
2016-10-18 13:35:00,111.79,111.83,111.77,111.81,44235.0,90.6692,90.7017,90.653,90.6854,44235.0
2016-10-18 13:40:00,111.81,111.81,111.79,111.81,23018.0,90.6854,90.6854,90.6692,90.6854,23018.0
2016-10-18 13:45:00,111.81,111.81,111.7,111.73,32041.0,90.6854,90.6854,90.5962,90.6206,32041.0
2016-10-18 13:50:00,111.73,111.73,111.69,111.7,90300.0,90.6206,90.6206,90.5881,90.5962,90300.0
2016-10-18 13:55:00,111.7,111.71,111.69,111.7,40720.0,90.5962,90.6043,90.5881,90.5962,40720.0
2016-10-18 14:00:00,111.7,111.73,111.66,111.72,49313.0,90.5962,90.6206,90.5638,90.6124,49313.0
2016-10-18 14:05:00,111.72,111.72,111.65,111.65,23749.0,90.6124,90.6124,90.5557,90.5557,23749.0
2016-10-18 14:10:00,111.65,111.68,111.61,111.62,47129.0,90.5557,90.58,90.5232,90.5313,47129.0
2016-10-18 14:15:00,111.63,111.65,111.59,111.63,37518.0,90.5395,90.5557,90.507,90.5395,37518.0
2016-10-18 14:20:00,111.64,111.67,111.59,111.66,106372.0,90.5476,90.5719,90.507,90.5638,106372.0
2016-10-18 14:25:00,111.65,111.77,111.62,111.76,81135.0,90.5557,90.653,90.5313,90.6449,81135.0
2016-10-18 14:30:00,111.76,111.77,111.64,111.66,80817.0,90.6449,90.653,90.5476,90.5638,80817.0
2016-10-18 14:35:00,111.67,111.71,111.66,111.7,35424.0,90.5719,90.6043,90.5638,90.5962,35424.0
2016-10-18 14:40:00,111.69,111.7,111.67,111.69,31406.0,90.5881,90.5962,90.5719,90.5881,31406.0
2016-10-18 14:45:00,111.69,111.69,111.59,111.63,56477.0,90.5881,90.5881,90.507,90.5395,56477.0
2016-10-18 14:50:00,111.63,111.65,111.58,111.59,41356.0,90.5395,90.5557,90.4989,90.507,41356.0
2016-10-18 14:55:00,111.6,111.6,111.56,111.59,33095.0,90.5151,90.5151,90.4827,90.507,33095.0
2016-10-18 15:00:00,111.59,111.6,111.5,111.51,148424.0,90.507,90.5151,90.434,90.4421,148424.0
2016-10-18 15:05:00,111.52,111.53,111.47,111.48,66558.0,90.4502,90.4583,90.4097,90.4178,66558.0
2016-10-18 15:10:00,111.49,111.5,111.39,111.43,96767.0,90.4259,90.434,90.3448,90.3772,96767.0
2016-10-18 15:15:00,111.43,111.45,111.37,111.38,75362.0,90.3772,90.3935,90.3286,90.3367,75362.0
2016-10-18 15:20:00,111.38,111.4,111.35,111.36,103212.0,90.3367,90.3529,90.3124,90.3205,103212.0
2016-10-18 15:25:00,111.37,111.37,111.31,111.36,116714.0,90.3286,90.3286,90.2799,90.3205,116714.0
2016-10-18 15:30:00,111.36,111.36,111.28,111.31,141999.0,90.3205,90.3205,90.2556,90.2799,141999.0
2016-10-18 15:35:00,111.32,111.37,111.31,111.35,147998.0,90.288,90.3286,90.2799,90.3124,147998.0
2016-10-18 15:40:00,111.35,111.44,111.33,111.38,187536.0,90.3124,90.3853,90.2961,90.3367,187536.0
2016-10-18 15:45:00,111.39,111.41,111.33,111.34,160847.0,90.3448,90.361,90.2961,90.3042,160847.0
2016-10-18 15:50:00,111.35,111.36,111.31,111.32,204115.0,90.3124,90.3205,90.2799,90.288,204115.0
2016-10-18 15:55:00,111.32,111.34,111.23,111.23,458362.0,90.288,90.3042,90.215,90.215,458362.0
2016-10-19 09:30:00,111.71,111.77,111.35,111.44,123845.0,90.6043,90.653,90.3124,90.3853,123845.0
2016-10-19 09:35:00,111.43,111.53,111.38,111.45,167064.0,90.3772,90.4583,90.3367,90.3935,167064.0
2016-10-19 09:40:00,111.45,111.47,111.17,111.2,108108.0,90.3935,90.4097,90.1664,90.1907,108108.0
2016-10-19 09:45:00,111.19,111.48,111.12,111.27,115952.0,90.1826,90.4178,90.1258,90.2475,115952.0
2016-10-19 09:50:00,111.28,111.4,111.21,111.39,92461.0,90.2556,90.3529,90.1988,90.3448,92461.0
2016-10-19 09:55:00,111.39,111.4,111.16,111.18,69772.0,90.3448,90.3529,90.1583,90.1745,69772.0
2016-10-19 10:00:00,111.17,111.32,111.16,111.19,87552.0,90.1664,90.288,90.1583,90.1826,87552.0
2016-10-19 10:05:00,111.19,111.31,111.18,111.3,82809.0,90.1826,90.2799,90.1745,90.2718,82809.0
2016-10-19 10:10:00,111.31,111.41,111.3,111.34,91127.0,90.2799,90.361,90.2718,90.3042,91127.0
2016-10-19 10:15:00,111.33,111.38,111.32,111.38,77336.0,90.2961,90.3367,90.288,90.3367,77336.0
2016-10-19 10:20:00,111.38,111.41,111.34,111.38,65401.0,90.3367,90.361,90.3042,90.3367,65401.0
2016-10-19 10:25:00,111.38,111.4,111.33,111.38,120379.0,90.3367,90.3529,90.2961,90.3367,120379.0
2016-10-19 10:30:00,111.37,111.39,111.21,111.21,85760.0,90.3286,90.3448,90.1988,90.1988,85760.0
2016-10-19 10:35:00,111.22,111.36,111.21,111.31,182587.0,90.2069,90.3205,90.1988,90.2799,182587.0
2016-10-19 10:40:00,111.31,111.34,111.23,111.25,93296.0,90.2799,90.3042,90.215,90.2312,93296.0
2016-10-19 10:45:00,111.25,111.42,111.22,111.42,55860.0,90.2312,90.3691,90.2069,90.3691,55860.0
2016-10-19 10:50:00,111.42,111.46,111.33,111.36,41260.0,90.3691,90.4016,90.2961,90.3205,41260.0
2016-10-19 10:55:00,111.37,111.4,111.32,111.38,68499.0,90.3286,90.3529,90.288,90.3367,68499.0
2016-10-19 11:00:00,111.39,111.47,111.38,111.4,65476.0,90.3448,90.4097,90.3367,90.3529,65476.0
2016-10-19 11:05:00,111.41,111.41,111.36,111.39,83430.0,90.361,90.361,90.3205,90.3448,83430.0
2016-10-19 11:10:00,111.39,111.4,111.32,111.37,63532.0,90.3448,90.3529,90.288,90.3286,63532.0
2016-10-19 11:15:00,111.37,111.4,111.34,111.35,158201.0,90.3286,90.3529,90.3042,90.3124,158201.0
2016-10-19 11:20:00,111.35,111.39,111.32,111.32,31075.0,90.3124,90.3448,90.288,90.288,31075.0
2016-10-19 11:25:00,111.33,111.39,111.33,111.37,90815.0,90.2961,90.3448,90.2961,90.3286,90815.0
2016-10-19 11:30:00,111.37,111.38,111.34,111.37,104158.0,90.3286,90.3367,90.3042,90.3286,104158.0
2016-10-19 11:35:00,111.36,111.43,111.35,111.4,234572.0,90.3205,90.3772,90.3124,90.3529,234572.0
2016-10-19 11:40:00,111.4,111.42,111.34,111.37,57068.0,90.3529,90.3691,90.3042,90.3286,57068.0
2016-10-19 11:45:00,111.39,111.45,111.38,111.43,54902.0,90.3448,90.3935,90.3367,90.3772,54902.0
2016-10-19 11:50:00,111.42,111.43,111.35,111.38,144719.0,90.3691,90.3772,90.3124,90.3367,144719.0
2016-10-19 11:55:00,111.39,111.41,111.31,111.35,52577.0,90.3448,90.361,90.2799,90.3124,52577.0
2016-10-19 12:00:00,111.35,111.39,111.34,111.37,34287.0,90.3124,90.3448,90.3042,90.3286,34287.0
2016-10-19 12:05:00,111.37,111.38,111.33,111.38,25898.0,90.3286,90.3367,90.2961,90.3367,25898.0
2016-10-19 12:10:00,111.38,111.4,111.36,111.4,35960.0,90.3367,90.3529,90.3205,90.3529,35960.0
2016-10-19 12:15:00,111.4,111.4,111.35,111.38,41916.0,90.3529,90.3529,90.3124,90.3367,41916.0
2016-10-19 12:20:00,111.38,111.4,111.35,111.4,72904.0,90.3367,90.3529,90.3124,90.3529,72904.0
2016-10-19 12:25:00,111.39,111.39,111.36,111.36,22610.0,90.3448,90.3448,90.3205,90.3205,22610.0
2016-10-19 12:30:00,111.37,111.39,111.33,111.37,209299.0,90.3286,90.3448,90.2961,90.3286,209299.0
2016-10-19 12:35:00,111.37,111.38,111.31,111.32,38950.0,90.3286,90.3367,90.2799,90.288,38950.0
2016-10-19 12:40:00,111.32,111.36,111.31,111.33,28757.0,90.288,90.3205,90.2799,90.2961,28757.0
2016-10-19 12:45:00,111.32,111.36,111.3,111.34,34212.0,90.288,90.3205,90.2718,90.3042,34212.0
2016-10-19 12:50:00,111.35,111.36,111.32,111.34,20916.0,90.3124,90.3205,90.288,90.3042,20916.0
2016-10-19 12:55:00,111.35,111.36,111.32,111.34,18232.0,90.3124,90.3205,90.288,90.3042,18232.0
2016-10-19 13:00:00,111.34,111.35,111.32,111.34,25036.0,90.3042,90.3124,90.288,90.3042,25036.0
2016-10-19 13:05:00,111.34,111.34,111.27,111.28,31957.0,90.3042,90.3042,90.2475,90.2556,31957.0
2016-10-19 13:10:00,111.27,111.32,111.27,111.3,16284.0,90.2475,90.288,90.2475,90.2718,16284.0
2016-10-19 13:15:00,111.31,111.39,111.3,111.39,11849.0,90.2799,90.3448,90.2718,90.3448,11849.0
2016-10-19 13:20:00,111.39,111.4,111.35,111.36,61969.0,90.3448,90.3529,90.3124,90.3205,61969.0
2016-10-19 13:25:00,111.36,111.38,111.33,111.35,27728.0,90.3205,90.3367,90.2961,90.3124,27728.0
2016-10-19 13:30:00,111.36,111.36,111.34,111.35,26748.0,90.3205,90.3205,90.3042,90.3124,26748.0
2016-10-19 13:35:00,111.36,111.36,111.34,111.34,24468.0,90.3205,90.3205,90.3042,90.3042,24468.0
2016-10-19 13:40:00,111.34,111.35,111.31,111.35,21291.0,90.3042,90.3124,90.2799,90.3124,21291.0
2016-10-19 13:45:00,111.35,111.37,111.29,111.3,40432.0,90.3124,90.3286,90.2637,90.2718,40432.0
2016-10-19 13:50:00,111.3,111.31,111.25,111.28,49102.0,90.2718,90.2799,90.2312,90.2556,49102.0
2016-10-19 13:55:00,111.28,111.35,111.27,111.33,46391.0,90.2556,90.3124,90.2475,90.2961,46391.0
2016-10-19 14:00:00,111.34,111.36,111.28,111.32,59495.0,90.3042,90.3205,90.2556,90.288,59495.0
2016-10-19 14:05:00,111.33,111.36,111.29,111.34,35067.0,90.2961,90.3205,90.2637,90.3042,35067.0
2016-10-19 14:10:00,111.35,111.36,111.24,111.28,22439.0,90.3124,90.3205,90.2231,90.2556,22439.0
2016-10-19 14:15:00,111.29,111.34,111.29,111.3,27237.0,90.2637,90.3042,90.2637,90.2718,27237.0
2016-10-19 14:20:00,111.3,111.3,111.25,111.26,28067.0,90.2718,90.2718,90.2312,90.2394,28067.0
2016-10-19 14:25:00,111.26,111.29,111.23,111.23,44019.0,90.2394,90.2637,90.215,90.215,44019.0
2016-10-19 14:30:00,111.23,111.26,111.19,111.23,58045.0,90.215,90.2394,90.1826,90.215,58045.0
2016-10-19 14:35:00,111.23,111.29,111.22,111.27,26378.0,90.215,90.2637,90.2069,90.2475,26378.0
2016-10-19 14:40:00,111.28,111.3,111.27,111.28,35029.0,90.2556,90.2718,90.2475,90.2556,35029.0
2016-10-19 14:45:00,111.29,111.3,111.28,111.28,32571.0,90.2637,90.2718,90.2556,90.2556,32571.0
2016-10-19 14:50:00,111.28,111.33,111.25,111.3,40370.0,90.2556,90.2961,90.2312,90.2718,40370.0
2016-10-19 14:55:00,111.31,111.34,111.3,111.31,31792.0,90.2799,90.3042,90.2718,90.2799,31792.0
2016-10-19 15:00:00,111.31,111.35,111.3,111.34,42558.0,90.2799,90.3124,90.2718,90.3042,42558.0
2016-10-19 15:05:00,111.33,111.36,111.3,111.32,51155.0,90.2961,90.3205,90.2718,90.288,51155.0
2016-10-19 15:10:00,111.32,111.35,111.31,111.32,44682.0,90.288,90.3124,90.2799,90.288,44682.0
2016-10-19 15:15:00,111.32,111.36,111.32,111.34,31341.0,90.288,90.3205,90.288,90.3042,31341.0
2016-10-19 15:20:00,111.35,111.37,111.3,111.31,43385.0,90.3124,90.3286,90.2718,90.2799,43385.0
2016-10-19 15:25:00,111.3,111.32,111.27,111.29,88066.0,90.2718,90.288,90.2475,90.2637,88066.0
2016-10-19 15:30:00,111.29,111.3,111.28,111.29,54470.0,90.2637,90.2718,90.2556,90.2637,54470.0
2016-10-19 15:35:00,111.3,111.31,111.23,111.23,108867.0,90.2718,90.2799,90.215,90.215,108867.0
2016-10-19 15:40:00,111.23,111.31,111.23,111.3,101674.0,90.215,90.2799,90.215,90.2718,101674.0
2016-10-19 15:45:00,111.3,111.32,111.25,111.28,150704.0,90.2718,90.288,90.2312,90.2556,150704.0
2016-10-19 15:50:00,111.27,111.3,111.26,111.29,185925.0,90.2475,90.2718,90.2394,90.2637,185925.0
2016-10-19 15:55:00,111.28,111.3,111.25,111.27,299680.0,90.2556,90.2718,90.2312,90.2475,299680.0
2016-10-20 09:30:00,111.3,111.3,110.92,111.05,122556.0,90.2718,90.2718,89.9636,90.069,122556.0
2016-10-20 09:35:00,111.04,111.18,110.92,110.98,58958.0,90.0609,90.1745,89.9636,90.0123,58958.0
2016-10-20 09:40:00,111.0,111.01,110.79,110.84,59222.0,90.0285,90.0366,89.8582,89.8987,59222.0
2016-10-20 09:45:00,110.82,111.0,110.78,110.97,82769.0,89.8825,90.0285,89.85,90.0041,82769.0
2016-10-20 09:50:00,110.98,111.01,110.84,110.97,192999.0,90.0123,90.0366,89.8987,90.0041,192999.0
2016-10-20 09:55:00,110.97,111.03,110.95,110.98,100447.0,90.0041,90.0528,89.9879,90.0123,100447.0
2016-10-20 10:00:00,110.98,111.04,110.93,110.97,88497.0,90.0123,90.0609,89.9717,90.0041,88497.0
2016-10-20 10:05:00,110.98,111.02,110.93,110.96,80560.0,90.0123,90.0447,89.9717,89.996,80560.0
2016-10-20 10:10:00,110.95,110.99,110.92,110.99,138761.0,89.9879,90.0204,89.9636,90.0204,138761.0
2016-10-20 10:15:00,110.98,110.98,110.86,110.89,58744.0,90.0123,90.0123,89.9149,89.9393,58744.0
2016-10-20 10:20:00,110.91,110.96,110.88,110.9,70984.0,89.9555,89.996,89.9312,89.9474,70984.0
2016-10-20 10:25:00,110.91,110.94,110.85,110.89,62706.0,89.9555,89.9798,89.9068,89.9393,62706.0
2016-10-20 10:30:00,110.89,110.89,110.73,110.74,107589.0,89.9393,89.9393,89.8095,89.8176,107589.0
2016-10-20 10:35:00,110.74,110.74,110.6,110.72,81756.0,89.8176,89.8176,89.7041,89.8014,81756.0
2016-10-20 10:40:00,110.72,110.82,110.71,110.75,67848.0,89.8014,89.8825,89.7933,89.8257,67848.0
2016-10-20 10:45:00,110.75,110.77,110.58,110.61,154891.0,89.8257,89.8419,89.6878,89.7122,154891.0
2016-10-20 10:50:00,110.61,110.65,110.54,110.55,56005.0,89.7122,89.7446,89.6554,89.6635,56005.0
2016-10-20 10:55:00,110.55,110.62,110.54,110.58,61730.0,89.6635,89.7203,89.6554,89.6878,61730.0
2016-10-20 11:00:00,110.59,110.67,110.58,110.65,30481.0,89.6959,89.7608,89.6878,89.7446,30481.0
2016-10-20 11:05:00,110.65,110.78,110.64,110.72,54556.0,89.7446,89.85,89.7365,89.8014,54556.0
2016-10-20 11:10:00,110.72,110.79,110.7,110.71,50858.0,89.8014,89.8582,89.7852,89.7933,50858.0
2016-10-20 11:15:00,110.71,110.73,110.66,110.69,106844.0,89.7933,89.8095,89.7527,89.777,106844.0
2016-10-20 11:20:00,110.68,110.7,110.61,110.66,39140.0,89.7689,89.7852,89.7122,89.7527,39140.0
2016-10-20 11:25:00,110.66,110.7,110.58,110.66,38815.0,89.7527,89.7852,89.6878,89.7527,38815.0
2016-10-20 11:30:00,110.66,110.71,110.58,110.59,115398.0,89.7527,89.7933,89.6878,89.6959,115398.0
2016-10-20 11:35:00,110.58,110.6,110.42,110.43,92151.0,89.6878,89.7041,89.5581,89.5662,92151.0
2016-10-20 11:40:00,110.43,110.44,110.33,110.41,95119.0,89.5662,89.5743,89.4851,89.55,95119.0
2016-10-20 11:45:00,110.43,110.45,110.35,110.38,57880.0,89.5662,89.5824,89.5013,89.5256,57880.0
2016-10-20 11:50:00,110.38,110.43,110.36,110.38,44773.0,89.5256,89.5662,89.5094,89.5256,44773.0
2016-10-20 11:55:00,110.38,110.45,110.34,110.44,51778.0,89.5256,89.5824,89.4932,89.5743,51778.0
2016-10-20 12:00:00,110.44,110.54,110.41,110.53,72133.0,89.5743,89.6554,89.55,89.6473,72133.0
2016-10-20 12:05:00,110.53,110.59,110.5,110.55,92391.0,89.6473,89.6959,89.6229,89.6635,92391.0
2016-10-20 12:10:00,110.54,110.61,110.5,110.51,64881.0,89.6554,89.7122,89.6229,89.6311,64881.0
2016-10-20 12:15:00,110.51,110.55,110.48,110.5,25427.0,89.6311,89.6635,89.6067,89.6229,25427.0
2016-10-20 12:20:00,110.51,110.53,110.44,110.46,41035.0,89.6311,89.6473,89.5743,89.5905,41035.0
2016-10-20 12:25:00,110.47,110.47,110.35,110.41,51534.0,89.5986,89.5986,89.5013,89.55,51534.0
2016-10-20 12:30:00,110.4,110.5,110.39,110.5,40977.0,89.5418,89.6229,89.5337,89.6229,40977.0
2016-10-20 12:35:00,110.5,110.56,110.46,110.56,43172.0,89.6229,89.6716,89.5905,89.6716,43172.0
2016-10-20 12:40:00,110.56,110.61,110.52,110.59,59939.0,89.6716,89.7122,89.6392,89.6959,59939.0
2016-10-20 12:45:00,110.59,110.78,110.54,110.78,96939.0,89.6959,89.85,89.6554,89.85,96939.0
2016-10-20 12:50:00,110.78,110.84,110.69,110.7,87142.0,89.85,89.8987,89.777,89.7852,87142.0
2016-10-20 12:55:00,110.7,110.75,110.69,110.74,30431.0,89.7852,89.8257,89.777,89.8176,30431.0
2016-10-20 13:00:00,110.73,110.74,110.7,110.71,30152.0,89.8095,89.8176,89.7852,89.7933,30152.0
2016-10-20 13:05:00,110.71,110.79,110.71,110.76,32011.0,89.7933,89.8582,89.7933,89.8338,32011.0
2016-10-20 13:10:00,110.77,110.78,110.65,110.66,37776.0,89.8419,89.85,89.7446,89.7527,37776.0
2016-10-20 13:15:00,110.66,110.71,110.59,110.59,45153.0,89.7527,89.7933,89.6959,89.6959,45153.0
2016-10-20 13:20:00,110.59,110.71,110.57,110.71,60225.0,89.6959,89.7933,89.6797,89.7933,60225.0
2016-10-20 13:25:00,110.72,110.76,110.7,110.7,25921.0,89.8014,89.8338,89.7852,89.7852,25921.0
2016-10-20 13:30:00,110.71,110.78,110.69,110.78,78706.0,89.7933,89.85,89.777,89.85,78706.0
2016-10-20 13:35:00,110.78,110.8,110.73,110.8,26929.0,89.85,89.8663,89.8095,89.8663,26929.0
2016-10-20 13:40:00,110.8,110.84,110.75,110.78,30317.0,89.8663,89.8987,89.8257,89.85,30317.0
2016-10-20 13:45:00,110.77,110.8,110.58,110.59,31757.0,89.8419,89.8663,89.6878,89.6959,31757.0
2016-10-20 13:50:00,110.59,110.63,110.46,110.54,51592.0,89.6959,89.7284,89.5905,89.6554,51592.0
2016-10-20 13:55:00,110.53,110.62,110.51,110.6,50566.0,89.6473,89.7203,89.6311,89.7041,50566.0
2016-10-20 14:00:00,110.59,110.62,110.56,110.57,30636.0,89.6959,89.7203,89.6716,89.6797,30636.0
2016-10-20 14:05:00,110.58,110.69,110.58,110.66,74168.0,89.6878,89.777,89.6878,89.7527,74168.0
2016-10-20 14:10:00,110.66,110.73,110.65,110.69,34947.0,89.7527,89.8095,89.7446,89.777,34947.0
2016-10-20 14:15:00,110.69,110.71,110.64,110.7,29578.0,89.777,89.7933,89.7365,89.7852,29578.0
2016-10-20 14:20:00,110.7,110.71,110.64,110.65,40331.0,89.7852,89.7933,89.7365,89.7446,40331.0
2016-10-20 14:25:00,110.65,110.72,110.64,110.68,35727.0,89.7446,89.8014,89.7365,89.7689,35727.0
2016-10-20 14:30:00,110.69,110.7,110.66,110.68,30789.0,89.777,89.7852,89.7527,89.7689,30789.0
2016-10-20 14:35:00,110.68,110.7,110.67,110.69,34715.0,89.7689,89.7852,89.7608,89.777,34715.0
2016-10-20 14:40:00,110.7,110.7,110.67,110.69,33906.0,89.7852,89.7852,89.7608,89.777,33906.0
2016-10-20 14:45:00,110.69,110.72,110.65,110.72,105630.0,89.777,89.8014,89.7446,89.8014,105630.0
2016-10-20 14:50:00,110.72,110.73,110.61,110.62,50115.0,89.8014,89.8095,89.7122,89.7203,50115.0
2016-10-20 14:55:00,110.61,110.7,110.61,110.68,69339.0,89.7122,89.7852,89.7122,89.7689,69339.0
2016-10-20 15:00:00,110.69,110.69,110.61,110.68,57861.0,89.777,89.777,89.7122,89.7689,57861.0
2016-10-20 15:05:00,110.68,110.7,110.67,110.69,55969.0,89.7689,89.7852,89.7608,89.777,55969.0
2016-10-20 15:10:00,110.69,110.75,110.68,110.71,115735.0,89.777,89.8257,89.7689,89.7933,115735.0
2016-10-20 15:15:00,110.7,110.77,110.68,110.76,58498.0,89.7852,89.8419,89.7689,89.8338,58498.0
2016-10-20 15:20:00,110.76,110.83,110.71,110.71,105394.0,89.8338,89.8906,89.7933,89.7933,105394.0
2016-10-20 15:25:00,110.7,110.72,110.67,110.69,70279.0,89.7852,89.8014,89.7608,89.777,70279.0
2016-10-20 15:30:00,110.69,110.71,110.66,110.7,188539.0,89.777,89.7933,89.7527,89.7852,188539.0
2016-10-20 15:35:00,110.69,110.72,110.65,110.69,131096.0,89.777,89.8014,89.7446,89.777,131096.0
2016-10-20 15:40:00,110.69,110.7,110.62,110.68,168195.0,89.777,89.7852,89.7203,89.7689,168195.0
2016-10-20 15:45:00,110.68,110.71,110.63,110.68,454743.0,89.7689,89.7933,89.7284,89.7689,454743.0
2016-10-20 15:50:00,110.67,110.71,110.66,110.66,191493.0,89.7608,89.7933,89.7527,89.7527,191493.0
2016-10-20 15:55:00,110.66,110.71,110.48,110.49,417577.0,89.7527,89.7933,89.6067,89.6148,417577.0
2016-10-21 09:30:00,112.9,113.4,112.75,113.16,651727.0,91.5695,91.975,91.4478,91.7804,651727.0
2016-10-21 09:35:00,113.14,113.89,113.03,113.57,304290.0,91.7642,92.3725,91.6749,92.1129,304290.0
2016-10-21 09:40:00,113.57,113.62,113.1,113.21,266201.0,92.1129,92.1535,91.7317,91.8209,266201.0
2016-10-21 09:45:00,113.21,113.43,113.06,113.24,190723.0,91.8209,91.9994,91.6993,91.8453,190723.0
2016-10-21 09:50:00,113.26,113.57,113.25,113.54,177640.0,91.8615,92.1129,91.8534,92.0886,177640.0
2016-10-21 09:55:00,113.54,113.76,113.49,113.63,202059.0,92.0886,92.267,92.048,92.1616,202059.0
2016-10-21 10:00:00,113.63,113.66,113.46,113.57,103854.0,92.1616,92.1859,92.0237,92.1129,103854.0
2016-10-21 10:05:00,113.57,113.57,113.04,113.2,154108.0,92.1129,92.1129,91.6831,91.8128,154108.0
2016-10-21 10:10:00,113.22,113.31,113.17,113.31,74659.0,91.829,91.902,91.7885,91.902,74659.0
2016-10-21 10:15:00,113.32,113.58,113.32,113.55,97192.0,91.9102,92.121,91.9102,92.0967,97192.0
2016-10-21 10:20:00,113.56,113.66,113.29,113.38,128422.0,92.1048,92.1859,91.8858,91.9588,128422.0
2016-10-21 10:25:00,113.39,113.46,113.18,113.46,98934.0,91.9669,92.0237,91.7966,92.0237,98934.0
2016-10-21 10:30:00,113.48,113.52,113.21,113.43,130448.0,92.0399,92.0724,91.8209,91.9994,130448.0
2016-10-21 10:35:00,113.44,113.45,113.29,113.42,52846.0,92.0075,92.0156,91.8858,91.9913,52846.0
2016-10-21 10:40:00,113.41,113.52,113.33,113.42,77711.0,91.9832,92.0724,91.9183,91.9913,77711.0
2016-10-21 10:45:00,113.42,113.51,113.29,113.46,53058.0,91.9913,92.0643,91.8858,92.0237,53058.0
2016-10-21 10:50:00,113.45,113.51,113.33,113.41,75512.0,92.0156,92.0643,91.9183,91.9832,75512.0
2016-10-21 10:55:00,113.45,113.58,113.34,113.37,86688.0,92.0156,92.121,91.9264,91.9507,86688.0
2016-10-21 11:00:00,113.38,113.43,113.18,113.18,119329.0,91.9588,91.9994,91.7966,91.7966,119329.0
2016-10-21 11:05:00,113.18,113.43,113.13,113.32,67440.0,91.7966,91.9994,91.7561,91.9102,67440.0
2016-10-21 11:10:00,113.31,113.4,113.26,113.35,56562.0,91.902,91.975,91.8615,91.9345,56562.0
2016-10-21 11:15:00,113.37,113.48,113.28,113.33,58428.0,91.9507,92.0399,91.8777,91.9183,58428.0
2016-10-21 11:20:00,113.34,113.35,113.23,113.26,65708.0,91.9264,91.9345,91.8372,91.8615,65708.0
2016-10-21 11:25:00,113.28,113.65,113.25,113.65,73641.0,91.8777,92.1778,91.8534,92.1778,73641.0
2016-10-21 11:30:00,113.66,113.66,113.4,113.43,59084.0,92.1859,92.1859,91.975,91.9994,59084.0
2016-10-21 11:35:00,113.46,113.47,113.34,113.42,90784.0,92.0237,92.0318,91.9264,91.9913,90784.0
2016-10-21 11:40:00,113.42,113.43,113.25,113.3,46354.0,91.9913,91.9994,91.8534,91.8939,46354.0
2016-10-21 11:45:00,113.31,113.55,113.28,113.47,94420.0,91.902,92.0967,91.8777,92.0318,94420.0
2016-10-21 11:50:00,113.49,113.59,113.43,113.54,78206.0,92.048,92.1291,91.9994,92.0886,78206.0
2016-10-21 11:55:00,113.53,113.78,113.53,113.76,115940.0,92.0805,92.2832,92.0805,92.267,115940.0
2016-10-21 12:00:00,113.78,113.79,113.64,113.74,61866.0,92.2832,92.2914,92.1697,92.2508,61866.0
2016-10-21 12:05:00,113.75,113.76,113.61,113.74,65492.0,92.2589,92.267,92.1454,92.2508,65492.0
2016-10-21 12:10:00,113.73,113.8,113.72,113.75,50191.0,92.2427,92.2995,92.2346,92.2589,50191.0
2016-10-21 12:15:00,113.76,114.0,113.75,113.92,142805.0,92.267,92.4617,92.2589,92.3968,142805.0
2016-10-21 12:20:00,113.92,114.08,113.92,114.06,74015.0,92.3968,92.5266,92.3968,92.5103,74015.0
2016-10-21 12:25:00,114.08,114.11,114.0,114.1,76896.0,92.5266,92.5509,92.4617,92.5428,76896.0
2016-10-21 12:30:00,114.1,114.2,114.04,114.11,85247.0,92.5428,92.6239,92.4941,92.5509,85247.0
2016-10-21 12:35:00,114.11,114.16,114.07,114.09,54338.0,92.5509,92.5915,92.5185,92.5347,54338.0
2016-10-21 12:40:00,114.1,114.13,113.91,113.91,73921.0,92.5428,92.5671,92.3887,92.3887,73921.0
2016-10-21 12:45:00,113.92,113.97,113.67,113.75,77443.0,92.3968,92.4374,92.194,92.2589,77443.0
2016-10-21 12:50:00,113.75,113.75,113.52,113.71,89202.0,92.2589,92.2589,92.0724,92.2265,89202.0
2016-10-21 12:55:00,113.7,113.87,113.65,113.84,65298.0,92.2184,92.3562,92.1778,92.3319,65298.0
2016-10-21 13:00:00,113.85,114.06,113.85,114.06,74732.0,92.34,92.5103,92.34,92.5103,74732.0
2016-10-21 13:05:00,114.05,114.1,113.96,113.97,59556.0,92.5022,92.5428,92.4292,92.4374,59556.0
2016-10-21 13:10:00,113.97,114.01,113.87,113.87,57911.0,92.4374,92.4698,92.3562,92.3562,57911.0
2016-10-21 13:15:00,113.88,113.91,113.8,113.81,41932.0,92.3644,92.3887,92.2995,92.3076,41932.0
2016-10-21 13:20:00,113.8,113.89,113.74,113.75,56811.0,92.2995,92.3725,92.2508,92.2589,56811.0
2016-10-21 13:25:00,113.73,114.01,113.71,113.97,76257.0,92.2427,92.4698,92.2265,92.4374,76257.0
2016-10-21 13:30:00,113.98,114.12,113.98,114.02,62307.0,92.4455,92.559,92.4455,92.4779,62307.0
2016-10-21 13:35:00,114.03,114.11,114.01,114.06,82835.0,92.486,92.5509,92.4698,92.5103,82835.0
2016-10-21 13:40:00,114.07,114.13,114.01,114.07,60373.0,92.5185,92.5671,92.4698,92.5185,60373.0
2016-10-21 13:45:00,114.08,114.3,114.08,114.29,120898.0,92.5266,92.705,92.5266,92.6969,120898.0
2016-10-21 13:50:00,114.29,114.4,114.28,114.34,67754.0,92.6969,92.7861,92.6888,92.7374,67754.0
2016-10-21 13:55:00,114.34,114.4,114.3,114.4,78930.0,92.7374,92.7861,92.705,92.7861,78930.0
2016-10-21 14:00:00,114.4,114.42,114.23,114.25,79532.0,92.7861,92.8023,92.6482,92.6644,79532.0
2016-10-21 14:05:00,114.25,114.36,114.19,114.28,65030.0,92.6644,92.7537,92.6158,92.6888,65030.0
2016-10-21 14:10:00,114.27,114.38,114.27,114.31,56194.0,92.6807,92.7699,92.6807,92.7131,56194.0
2016-10-21 14:15:00,114.31,114.36,114.26,114.36,76519.0,92.7131,92.7537,92.6726,92.7537,76519.0
2016-10-21 14:20:00,114.36,114.37,114.26,114.26,70228.0,92.7537,92.7618,92.6726,92.6726,70228.0
2016-10-21 14:25:00,114.25,114.25,114.05,114.07,96717.0,92.6644,92.6644,92.5022,92.5185,96717.0
2016-10-21 14:30:00,114.07,114.25,114.06,114.2,69980.0,92.5185,92.6644,92.5103,92.6239,69980.0
2016-10-21 14:35:00,114.2,114.28,114.19,114.24,71394.0,92.6239,92.6888,92.6158,92.6563,71394.0
2016-10-21 14:40:00,114.23,114.31,114.22,114.27,69164.0,92.6482,92.7131,92.6401,92.6807,69164.0
2016-10-21 14:45:00,114.27,114.34,114.26,114.29,58664.0,92.6807,92.7374,92.6726,92.6969,58664.0
2016-10-21 14:50:00,114.29,114.37,114.27,114.31,59880.0,92.6969,92.7618,92.6807,92.7131,59880.0
2016-10-21 14:55:00,114.32,114.32,114.24,114.26,63420.0,92.7212,92.7212,92.6563,92.6726,63420.0
2016-10-21 15:00:00,114.27,114.36,114.25,114.27,61830.0,92.6807,92.7537,92.6644,92.6807,61830.0
2016-10-21 15:05:00,114.27,114.5,114.26,114.41,116025.0,92.6807,92.8672,92.6726,92.7942,116025.0
2016-10-21 15:10:00,114.41,114.42,114.36,114.37,96278.0,92.7942,92.8023,92.7537,92.7618,96278.0
2016-10-21 15:15:00,114.36,114.4,114.23,114.29,77156.0,92.7537,92.7861,92.6482,92.6969,77156.0
2016-10-21 15:20:00,114.29,114.3,114.14,114.23,75094.0,92.6969,92.705,92.5752,92.6482,75094.0
2016-10-21 15:25:00,114.24,114.32,114.24,114.31,69847.0,92.6563,92.7212,92.6563,92.7131,69847.0
2016-10-21 15:30:00,114.31,114.33,114.28,114.31,107859.0,92.7131,92.7293,92.6888,92.7131,107859.0
2016-10-21 15:35:00,114.31,114.32,114.15,114.16,120140.0,92.7131,92.7212,92.5833,92.5915,120140.0
2016-10-21 15:40:00,114.15,114.16,114.07,114.08,132636.0,92.5833,92.5915,92.5185,92.5266,132636.0
2016-10-21 15:45:00,114.08,114.4,113.95,113.95,145931.0,92.5266,92.7861,92.4211,92.4211,145931.0
2016-10-21 15:50:00,113.95,114.03,113.92,113.93,168215.0,92.4211,92.486,92.3968,92.4049,168215.0
2016-10-21 15:55:00,113.92,113.98,113.87,113.94,328537.0,92.3968,92.4455,92.3562,92.413,328537.0
2016-10-24 09:30:00,114.25,114.5,113.93,113.95,278514.0,92.6644,92.8672,92.4049,92.4211,278514.0
2016-10-24 09:35:00,113.95,114.05,113.28,113.55,131978.0,92.4211,92.5022,91.8777,92.0967,131978.0
2016-10-24 09:40:00,113.57,113.7,113.26,113.58,114011.0,92.1129,92.2184,91.8615,92.121,114011.0
2016-10-24 09:45:00,113.59,113.59,113.32,113.46,89661.0,92.1291,92.1291,91.9102,92.0237,89661.0
2016-10-24 09:50:00,113.48,113.51,113.1,113.24,112470.0,92.0399,92.0643,91.7317,91.8453,112470.0
2016-10-24 09:55:00,113.27,113.29,113.11,113.15,87081.0,91.8696,91.8858,91.7398,91.7723,87081.0
2016-10-24 10:00:00,113.14,113.19,112.9,112.97,108332.0,91.7642,91.8047,91.5695,91.6263,108332.0
2016-10-24 10:05:00,112.97,113.03,112.78,112.82,94643.0,91.6263,91.6749,91.4722,91.5046,94643.0
2016-10-24 10:10:00,112.82,112.82,112.65,112.7,85186.0,91.5046,91.5046,91.3667,91.4073,85186.0
2016-10-24 10:15:00,112.74,112.79,112.64,112.7,81170.0,91.4397,91.4803,91.3586,91.4073,81170.0
2016-10-24 10:20:00,112.7,112.96,112.67,112.96,75149.0,91.4073,91.6182,91.383,91.6182,75149.0
2016-10-24 10:25:00,112.95,113.07,112.9,112.9,58564.0,91.6101,91.7074,91.5695,91.5695,58564.0
2016-10-24 10:30:00,112.9,113.05,112.9,113.0,43801.0,91.5695,91.6912,91.5695,91.6506,43801.0
2016-10-24 10:35:00,113.0,113.1,112.98,113.07,76839.0,91.6506,91.7317,91.6344,91.7074,76839.0
2016-10-24 10:40:00,113.06,113.06,112.9,112.94,41874.0,91.6993,91.6993,91.5695,91.602,41874.0
2016-10-24 10:45:00,112.95,113.18,112.95,113.16,65056.0,91.6101,91.7966,91.6101,91.7804,65056.0
2016-10-24 10:50:00,113.14,113.15,113.03,113.06,48694.0,91.7642,91.7723,91.6749,91.6993,48694.0
2016-10-24 10:55:00,113.05,113.29,113.02,113.29,61635.0,91.6912,91.8858,91.6668,91.8858,61635.0
2016-10-24 11:00:00,113.28,113.31,113.18,113.29,69115.0,91.8777,91.902,91.7966,91.8858,69115.0
2016-10-24 11:05:00,113.29,113.34,113.28,113.33,41447.0,91.8858,91.9264,91.8777,91.9183,41447.0
2016-10-24 11:10:00,113.32,113.49,113.32,113.48,48063.0,91.9102,92.048,91.9102,92.0399,48063.0
2016-10-24 11:15:00,113.48,113.53,113.47,113.52,50300.0,92.0399,92.0805,92.0318,92.0724,50300.0
2016-10-24 11:20:00,113.52,113.54,113.45,113.52,53202.0,92.0724,92.0886,92.0156,92.0724,53202.0
2016-10-24 11:25:00,113.53,113.54,113.42,113.45,42342.0,92.0805,92.0886,91.9913,92.0156,42342.0
2016-10-24 11:30:00,113.45,113.49,113.4,113.45,29280.0,92.0156,92.048,91.975,92.0156,29280.0
2016-10-24 11:35:00,113.46,113.56,113.44,113.51,42691.0,92.0237,92.1048,92.0075,92.0643,42691.0
2016-10-24 11:40:00,113.53,113.58,113.48,113.54,25046.0,92.0805,92.121,92.0399,92.0886,25046.0
2016-10-24 11:45:00,113.54,113.59,113.52,113.58,41196.0,92.0886,92.1291,92.0724,92.121,41196.0
2016-10-24 11:50:00,113.58,113.62,113.51,113.58,90803.0,92.121,92.1535,92.0643,92.121,90803.0
2016-10-24 11:55:00,113.58,113.61,113.5,113.5,45654.0,92.121,92.1454,92.0561,92.0561,45654.0
2016-10-24 12:00:00,113.51,113.56,113.46,113.48,52276.0,92.0643,92.1048,92.0237,92.0399,52276.0
2016-10-24 12:05:00,113.48,113.49,113.42,113.44,41450.0,92.0399,92.048,91.9913,92.0075,41450.0
2016-10-24 12:10:00,113.43,113.54,113.43,113.52,39917.0,91.9994,92.0886,91.9994,92.0724,39917.0
2016-10-24 12:15:00,113.54,113.57,113.5,113.56,30564.0,92.0886,92.1129,92.0561,92.1048,30564.0
2016-10-24 12:20:00,113.57,113.58,113.45,113.45,30810.0,92.1129,92.121,92.0156,92.0156,30810.0
2016-10-24 12:25:00,113.46,113.48,113.37,113.45,59426.0,92.0237,92.0399,91.9507,92.0156,59426.0
2016-10-24 12:30:00,113.46,113.49,113.42,113.45,42495.0,92.0237,92.048,91.9913,92.0156,42495.0
2016-10-24 12:35:00,113.45,113.45,113.37,113.37,40919.0,92.0156,92.0156,91.9507,91.9507,40919.0
2016-10-24 12:40:00,113.37,113.39,113.28,113.36,32891.0,91.9507,91.9669,91.8777,91.9426,32891.0
2016-10-24 12:45:00,113.35,113.46,113.34,113.46,31230.0,91.9345,92.0237,91.9264,92.0237,31230.0
2016-10-24 12:50:00,113.47,113.51,113.45,113.49,33751.0,92.0318,92.0643,92.0156,92.048,33751.0
2016-10-24 12:55:00,113.49,113.55,113.46,113.48,28338.0,92.048,92.0967,92.0237,92.0399,28338.0
2016-10-24 13:00:00,113.5,113.52,113.45,113.49,25011.0,92.0561,92.0724,92.0156,92.048,25011.0
2016-10-24 13:05:00,113.49,113.54,113.48,113.51,23530.0,92.048,92.0886,92.0399,92.0643,23530.0
2016-10-24 13:10:00,113.5,113.56,113.5,113.53,23686.0,92.0561,92.1048,92.0561,92.0805,23686.0
2016-10-24 13:15:00,113.53,113.55,113.47,113.52,25087.0,92.0805,92.0967,92.0318,92.0724,25087.0
2016-10-24 13:20:00,113.53,113.54,113.48,113.53,21489.0,92.0805,92.0886,92.0399,92.0805,21489.0
2016-10-24 13:25:00,113.53,113.54,113.49,113.51,21704.0,92.0805,92.0886,92.048,92.0643,21704.0
2016-10-24 13:30:00,113.51,113.52,113.46,113.46,40970.0,92.0643,92.0724,92.0237,92.0237,40970.0
2016-10-24 13:35:00,113.47,113.47,113.4,113.41,33630.0,92.0318,92.0318,91.975,91.9832,33630.0
2016-10-24 13:40:00,113.42,113.51,113.41,113.5,44722.0,91.9913,92.0643,91.9832,92.0561,44722.0
2016-10-24 13:45:00,113.5,113.51,113.47,113.5,30475.0,92.0561,92.0643,92.0318,92.0561,30475.0
2016-10-24 13:50:00,113.5,113.5,113.43,113.45,63019.0,92.0561,92.0561,91.9994,92.0156,63019.0
2016-10-24 13:55:00,113.45,113.53,113.44,113.5,35909.0,92.0156,92.0805,92.0075,92.0561,35909.0
2016-10-24 14:00:00,113.5,113.53,113.48,113.49,38927.0,92.0561,92.0805,92.0399,92.048,38927.0
2016-10-24 14:05:00,113.49,113.52,113.46,113.47,57130.0,92.048,92.0724,92.0237,92.0318,57130.0
2016-10-24 14:10:00,113.47,113.51,113.46,113.48,45514.0,92.0318,92.0643,92.0237,92.0399,45514.0
2016-10-24 14:15:00,113.5,113.54,113.44,113.52,87340.0,92.0561,92.0886,92.0075,92.0724,87340.0
2016-10-24 14:20:00,113.52,113.54,113.49,113.52,89785.0,92.0724,92.0886,92.048,92.0724,89785.0
2016-10-24 14:25:00,113.51,113.63,113.5,113.61,43951.0,92.0643,92.1616,92.0561,92.1454,43951.0
2016-10-24 14:30:00,113.6,113.62,113.57,113.58,64841.0,92.1373,92.1535,92.1129,92.121,64841.0
2016-10-24 14:35:00,113.58,113.68,113.56,113.68,70139.0,92.121,92.2021,92.1048,92.2021,70139.0
2016-10-24 14:40:00,113.68,113.73,113.64,113.65,94305.0,92.2021,92.2427,92.1697,92.1778,94305.0
2016-10-24 14:45:00,113.65,113.7,113.64,113.66,55326.0,92.1778,92.2184,92.1697,92.1859,55326.0
2016-10-24 14:50:00,113.66,113.7,113.65,113.7,44403.0,92.1859,92.2184,92.1778,92.2184,44403.0
2016-10-24 14:55:00,113.7,113.71,113.67,113.68,45562.0,92.2184,92.2265,92.194,92.2021,45562.0
2016-10-24 15:00:00,113.67,113.73,113.66,113.71,67198.0,92.194,92.2427,92.1859,92.2265,67198.0
2016-10-24 15:05:00,113.71,113.74,113.7,113.72,64365.0,92.2265,92.2508,92.2184,92.2346,64365.0
2016-10-24 15:10:00,113.73,113.81,113.72,113.79,71706.0,92.2427,92.3076,92.2346,92.2914,71706.0
2016-10-24 15:15:00,113.79,113.82,113.78,113.82,64029.0,92.2914,92.3157,92.2832,92.3157,64029.0
2016-10-24 15:20:00,113.83,113.83,113.69,113.7,296908.0,92.3238,92.3238,92.2103,92.2184,296908.0
2016-10-24 15:25:00,113.71,113.88,113.69,113.84,70220.0,92.2265,92.3644,92.2103,92.3319,70220.0
2016-10-24 15:30:00,113.83,113.86,113.69,113.7,79231.0,92.3238,92.3481,92.2103,92.2184,79231.0
2016-10-24 15:35:00,113.7,113.7,113.66,113.66,78890.0,92.2184,92.2184,92.1859,92.1859,78890.0
2016-10-24 15:40:00,113.66,113.68,113.57,113.65,110904.0,92.1859,92.2021,92.1129,92.1778,110904.0
2016-10-24 15:45:00,113.66,113.72,113.59,113.61,113867.0,92.1859,92.2346,92.1291,92.1454,113867.0
2016-10-24 15:50:00,113.61,113.63,113.52,113.52,172777.0,92.1454,92.1616,92.0724,92.0724,172777.0
2016-10-24 15:55:00,113.53,113.62,113.52,113.54,205901.0,92.0805,92.1535,92.0724,92.0886,205901.0
2016-10-25 09:30:00,113.5,113.54,113.08,113.2,117511.0,92.0561,92.0886,91.7155,91.8128,117511.0
2016-10-25 09:35:00,113.15,113.21,112.91,112.97,130316.0,91.7723,91.8209,91.5776,91.6263,130316.0
2016-10-25 09:40:00,112.93,113.05,112.81,113.04,65117.0,91.5938,91.6912,91.4965,91.6831,65117.0
2016-10-25 09:45:00,113.01,113.28,112.99,113.06,81052.0,91.6587,91.8777,91.6425,91.6993,81052.0
2016-10-25 09:50:00,113.06,113.17,113.03,113.12,124660.0,91.6993,91.7885,91.6749,91.7479,124660.0
2016-10-25 09:55:00,113.11,113.24,113.11,113.19,86724.0,91.7398,91.8453,91.7398,91.8047,86724.0
2016-10-25 10:00:00,113.19,113.35,113.18,113.29,63652.0,91.8047,91.9345,91.7966,91.8858,63652.0
2016-10-25 10:05:00,113.29,113.31,113.22,113.29,101387.0,91.8858,91.902,91.829,91.8858,101387.0
2016-10-25 10:10:00,113.29,113.33,113.12,113.14,67768.0,91.8858,91.9183,91.7479,91.7642,67768.0
2016-10-25 10:15:00,113.14,113.24,113.09,113.22,40533.0,91.7642,91.8453,91.7236,91.829,40533.0
2016-10-25 10:20:00,113.22,113.31,113.2,113.2,58250.0,91.829,91.902,91.8128,91.8128,58250.0
2016-10-25 10:25:00,113.19,113.31,113.18,113.28,47405.0,91.8047,91.902,91.7966,91.8777,47405.0
2016-10-25 10:30:00,113.28,113.3,113.22,113.28,39242.0,91.8777,91.8939,91.829,91.8777,39242.0
2016-10-25 10:35:00,113.28,113.3,113.25,113.29,40944.0,91.8777,91.8939,91.8534,91.8858,40944.0
2016-10-25 10:40:00,113.28,113.32,113.19,113.21,46073.0,91.8777,91.9102,91.8047,91.8209,46073.0
2016-10-25 10:45:00,113.2,113.21,113.08,113.11,66542.0,91.8128,91.8209,91.7155,91.7398,66542.0
2016-10-25 10:50:00,113.1,113.12,113.06,113.07,61207.0,91.7317,91.7479,91.6993,91.7074,61207.0
2016-10-25 10:55:00,113.08,113.09,112.96,113.05,42093.0,91.7155,91.7236,91.6182,91.6912,42093.0
2016-10-25 11:00:00,113.04,113.13,113.02,113.13,55162.0,91.6831,91.7561,91.6668,91.7561,55162.0
2016-10-25 11:05:00,113.13,113.19,113.08,113.18,34540.0,91.7561,91.8047,91.7155,91.7966,34540.0
2016-10-25 11:10:00,113.18,113.27,113.16,113.24,52891.0,91.7966,91.8696,91.7804,91.8453,52891.0
2016-10-25 11:15:00,113.25,113.3,113.19,113.22,37786.0,91.8534,91.8939,91.8047,91.829,37786.0
2016-10-25 11:20:00,113.21,113.29,113.19,113.29,36617.0,91.8209,91.8858,91.8047,91.8858,36617.0
2016-10-25 11:25:00,113.28,113.3,113.26,113.3,45667.0,91.8777,91.8939,91.8615,91.8939,45667.0
2016-10-25 11:30:00,113.3,113.3,113.25,113.26,52001.0,91.8939,91.8939,91.8534,91.8615,52001.0
2016-10-25 11:35:00,113.27,113.3,113.27,113.29,33030.0,91.8696,91.8939,91.8696,91.8858,33030.0
2016-10-25 11:40:00,113.29,113.3,113.22,113.23,38553.0,91.8858,91.8939,91.829,91.8372,38553.0
2016-10-25 11:45:00,113.22,113.27,113.2,113.2,19576.0,91.829,91.8696,91.8128,91.8128,19576.0
2016-10-25 11:50:00,113.2,113.33,113.2,113.32,30511.0,91.8128,91.9183,91.8128,91.9102,30511.0
2016-10-25 11:55:00,113.33,113.41,113.31,113.4,27184.0,91.9183,91.9832,91.902,91.975,27184.0
2016-10-25 12:00:00,113.4,113.43,113.37,113.39,29409.0,91.975,91.9994,91.9507,91.9669,29409.0
2016-10-25 12:05:00,113.39,113.41,113.28,113.33,45331.0,91.9669,91.9832,91.8777,91.9183,45331.0
2016-10-25 12:10:00,113.32,113.37,113.3,113.36,23728.0,91.9102,91.9507,91.8939,91.9426,23728.0
2016-10-25 12:15:00,113.35,113.35,113.18,113.23,30124.0,91.9345,91.9345,91.7966,91.8372,30124.0
2016-10-25 12:20:00,113.23,113.28,113.22,113.27,17936.0,91.8372,91.8777,91.829,91.8696,17936.0
2016-10-25 12:25:00,113.27,113.28,113.23,113.25,20435.0,91.8696,91.8777,91.8372,91.8534,20435.0
2016-10-25 12:30:00,113.25,113.3,113.25,113.3,24280.0,91.8534,91.8939,91.8534,91.8939,24280.0
2016-10-25 12:35:00,113.29,113.37,113.29,113.37,22674.0,91.8858,91.9507,91.8858,91.9507,22674.0
2016-10-25 12:40:00,113.37,113.4,113.36,113.4,67383.0,91.9507,91.975,91.9426,91.975,67383.0
2016-10-25 12:45:00,113.41,113.44,113.31,113.31,28248.0,91.9832,92.0075,91.902,91.902,28248.0
2016-10-25 12:50:00,113.33,113.33,113.27,113.31,17830.0,91.9183,91.9183,91.8696,91.902,17830.0
2016-10-25 12:55:00,113.31,113.37,113.3,113.36,27083.0,91.902,91.9507,91.8939,91.9426,27083.0
2016-10-25 13:00:00,113.35,113.36,113.27,113.35,24887.0,91.9345,91.9426,91.8696,91.9345,24887.0
2016-10-25 13:05:00,113.35,113.36,113.28,113.29,21061.0,91.9345,91.9426,91.8777,91.8858,21061.0
2016-10-25 13:10:00,113.29,113.3,113.22,113.26,29464.0,91.8858,91.8939,91.829,91.8615,29464.0
2016-10-25 13:15:00,113.26,113.28,113.22,113.23,23165.0,91.8615,91.8777,91.829,91.8372,23165.0
2016-10-25 13:20:00,113.24,113.25,113.09,113.12,45401.0,91.8453,91.8534,91.7236,91.7479,45401.0
2016-10-25 13:25:00,113.12,113.26,113.12,113.26,20762.0,91.7479,91.8615,91.7479,91.8615,20762.0
2016-10-25 13:30:00,113.26,113.31,113.25,113.3,21898.0,91.8615,91.902,91.8534,91.8939,21898.0
2016-10-25 13:35:00,113.28,113.28,113.18,113.18,19408.0,91.8777,91.8777,91.7966,91.7966,19408.0
2016-10-25 13:40:00,113.18,113.19,113.08,113.09,25420.0,91.7966,91.8047,91.7155,91.7236,25420.0
2016-10-25 13:45:00,113.08,113.11,113.08,113.09,30775.0,91.7155,91.7398,91.7155,91.7236,30775.0
2016-10-25 13:50:00,113.1,113.16,113.07,113.08,41181.0,91.7317,91.7804,91.7074,91.7155,41181.0
2016-10-25 13:55:00,113.08,113.09,113.02,113.02,27639.0,91.7155,91.7236,91.6668,91.6668,27639.0
2016-10-25 14:00:00,113.03,113.05,112.96,112.99,59711.0,91.6749,91.6912,91.6182,91.6425,59711.0
2016-10-25 14:05:00,112.99,113.04,112.99,113.04,26371.0,91.6425,91.6831,91.6425,91.6831,26371.0
2016-10-25 14:10:00,113.04,113.06,112.95,112.96,34512.0,91.6831,91.6993,91.6101,91.6182,34512.0
2016-10-25 14:15:00,112.97,113.02,112.94,112.98,27706.0,91.6263,91.6668,91.602,91.6344,27706.0
2016-10-25 14:20:00,112.98,113.01,112.95,112.98,30912.0,91.6344,91.6587,91.6101,91.6344,30912.0
2016-10-25 14:25:00,112.98,113.03,112.94,113.02,29636.0,91.6344,91.6749,91.602,91.6668,29636.0
2016-10-25 14:30:00,113.02,113.03,112.95,112.99,35118.0,91.6668,91.6749,91.6101,91.6425,35118.0
2016-10-25 14:35:00,112.98,113.01,112.91,112.93,35755.0,91.6344,91.6587,91.5776,91.5938,35755.0
2016-10-25 14:40:00,112.94,112.95,112.88,112.88,30476.0,91.602,91.6101,91.5533,91.5533,30476.0
2016-10-25 14:45:00,112.89,112.9,112.87,112.88,32928.0,91.5614,91.5695,91.5452,91.5533,32928.0
2016-10-25 14:50:00,112.88,112.9,112.82,112.87,53700.0,91.5533,91.5695,91.5046,91.5452,53700.0
2016-10-25 14:55:00,112.87,112.93,112.86,112.91,45287.0,91.5452,91.5938,91.5371,91.5776,45287.0
2016-10-25 15:00:00,112.91,112.95,112.87,112.91,40309.0,91.5776,91.6101,91.5452,91.5776,40309.0
2016-10-25 15:05:00,112.91,112.91,112.81,112.82,30841.0,91.5776,91.5776,91.4965,91.5046,30841.0
2016-10-25 15:10:00,112.83,112.86,112.8,112.84,52111.0,91.5127,91.5371,91.4884,91.5208,52111.0
2016-10-25 15:15:00,112.84,112.85,112.77,112.81,45577.0,91.5208,91.529,91.4641,91.4965,45577.0
2016-10-25 15:20:00,112.81,112.87,112.8,112.83,36920.0,91.4965,91.5452,91.4884,91.5127,36920.0
2016-10-25 15:25:00,112.84,112.86,112.82,112.86,44554.0,91.5208,91.5371,91.5046,91.5371,44554.0
2016-10-25 15:30:00,112.86,112.86,112.7,112.72,98135.0,91.5371,91.5371,91.4073,91.4235,98135.0
2016-10-25 15:35:00,112.72,112.73,112.69,112.71,66086.0,91.4235,91.4316,91.3992,91.4154,66086.0
2016-10-25 15:40:00,112.72,112.79,112.67,112.68,122976.0,91.4235,91.4803,91.383,91.3911,122976.0
2016-10-25 15:45:00,112.68,112.82,112.68,112.81,100950.0,91.3911,91.5046,91.3911,91.4965,100950.0
2016-10-25 15:50:00,112.81,112.81,112.73,112.73,91610.0,91.4965,91.4965,91.4316,91.4316,91610.0
2016-10-25 15:55:00,112.74,112.76,112.67,112.74,235508.0,91.4397,91.456,91.383,91.4397,235508.0
2016-10-26 09:30:00,112.27,112.48,111.97,112.06,108197.0,91.0585,91.2289,90.8152,90.8882,108197.0
2016-10-26 09:35:00,112.07,112.09,111.6,111.72,131808.0,90.8963,90.9125,90.5151,90.6124,131808.0
2016-10-26 09:40:00,111.73,111.93,111.52,111.56,57356.0,90.6206,90.7828,90.4502,90.4827,57356.0
2016-10-26 09:45:00,111.52,111.78,111.52,111.63,54255.0,90.4502,90.6611,90.4502,90.5395,54255.0
2016-10-26 09:50:00,111.61,111.63,111.47,111.59,46557.0,90.5232,90.5395,90.4097,90.507,46557.0
2016-10-26 09:55:00,111.58,111.6,111.43,111.48,76925.0,90.4989,90.5151,90.3772,90.4178,76925.0
2016-10-26 10:00:00,111.46,111.51,111.4,111.45,67639.0,90.4016,90.4421,90.3529,90.3935,67639.0
2016-10-26 10:05:00,111.45,111.5,111.41,111.47,74496.0,90.3935,90.434,90.361,90.4097,74496.0
2016-10-26 10:10:00,111.47,111.65,111.46,111.64,52057.0,90.4097,90.5557,90.4016,90.5476,52057.0
2016-10-26 10:15:00,111.65,111.75,111.64,111.68,50582.0,90.5557,90.6368,90.5476,90.58,50582.0
2016-10-26 10:20:00,111.69,111.82,111.67,111.81,52801.0,90.5881,90.6936,90.5719,90.6854,52801.0
2016-10-26 10:25:00,111.8,111.85,111.75,111.83,52023.0,90.6773,90.7179,90.6368,90.7017,52023.0
2016-10-26 10:30:00,111.84,111.92,111.78,111.91,52899.0,90.7098,90.7747,90.6611,90.7666,52899.0
2016-10-26 10:35:00,111.92,112.32,111.92,112.31,47801.0,90.7747,91.0991,90.7747,91.091,47801.0
2016-10-26 10:40:00,112.33,112.57,112.3,112.56,64062.0,91.1072,91.3019,91.0829,91.2937,64062.0
2016-10-26 10:45:00,112.55,112.58,112.47,112.49,79234.0,91.2856,91.31,91.2207,91.237,79234.0
2016-10-26 10:50:00,112.48,112.51,112.4,112.44,40344.0,91.2289,91.2532,91.164,91.1964,40344.0
2016-10-26 10:55:00,112.45,112.7,112.44,112.68,46725.0,91.2045,91.4073,91.1964,91.3911,46725.0
2016-10-26 11:00:00,112.67,112.68,112.56,112.6,48269.0,91.383,91.3911,91.2937,91.3262,48269.0
2016-10-26 11:05:00,112.6,112.69,112.54,112.54,42593.0,91.3262,91.3992,91.2775,91.2775,42593.0
2016-10-26 11:10:00,112.54,112.62,112.47,112.47,40669.0,91.2775,91.3424,91.2207,91.2207,40669.0
2016-10-26 11:15:00,112.48,112.54,112.46,112.48,31354.0,91.2289,91.2775,91.2126,91.2289,31354.0
2016-10-26 11:20:00,112.49,112.53,112.44,112.5,24559.0,91.237,91.2694,91.1964,91.2451,24559.0
2016-10-26 11:25:00,112.51,112.52,112.48,112.52,19757.0,91.2532,91.2613,91.2289,91.2613,19757.0
2016-10-26 11:30:00,112.53,112.59,112.36,112.36,39300.0,91.2694,91.3181,91.1315,91.1315,39300.0
2016-10-26 11:35:00,112.35,112.39,112.26,112.33,26863.0,91.1234,91.1559,91.0504,91.1072,26863.0
2016-10-26 11:40:00,112.33,112.33,112.25,112.3,31861.0,91.1072,91.1072,91.0423,91.0829,31861.0
2016-10-26 11:45:00,112.3,112.34,112.25,112.33,20646.0,91.0829,91.1153,91.0423,91.1072,20646.0
2016-10-26 11:50:00,112.33,112.34,112.27,112.29,24692.0,91.1072,91.1153,91.0585,91.0748,24692.0
2016-10-26 11:55:00,112.3,112.31,112.25,112.27,28917.0,91.0829,91.091,91.0423,91.0585,28917.0
2016-10-26 12:00:00,112.28,112.31,112.25,112.31,12255.0,91.0666,91.091,91.0423,91.091,12255.0
2016-10-26 12:05:00,112.3,112.36,112.3,112.3,23104.0,91.0829,91.1315,91.0829,91.0829,23104.0
2016-10-26 12:10:00,112.29,112.34,112.26,112.34,20812.0,91.0748,91.1153,91.0504,91.1153,20812.0
2016-10-26 12:15:00,112.33,112.34,112.25,112.26,15578.0,91.1072,91.1153,91.0423,91.0504,15578.0
2016-10-26 12:20:00,112.26,112.3,112.25,112.26,16137.0,91.0504,91.0829,91.0423,91.0504,16137.0
2016-10-26 12:25:00,112.26,112.27,112.24,112.25,17533.0,91.0504,91.0585,91.0342,91.0423,17533.0
2016-10-26 12:30:00,112.26,112.26,112.17,112.19,29493.0,91.0504,91.0504,90.9774,90.9937,29493.0
2016-10-26 12:35:00,112.2,112.29,112.18,112.29,26446.0,91.0018,91.0748,90.9855,91.0748,26446.0
2016-10-26 12:40:00,112.28,112.3,112.26,112.3,11713.0,91.0666,91.0829,91.0504,91.0829,11713.0
2016-10-26 12:45:00,112.3,112.33,112.22,112.27,24914.0,91.0829,91.1072,91.018,91.0585,24914.0
2016-10-26 12:50:00,112.26,112.31,112.18,112.22,22652.0,91.0504,91.091,90.9855,91.018,22652.0
2016-10-26 12:55:00,112.23,112.25,112.19,112.22,15908.0,91.0261,91.0423,90.9937,91.018,15908.0
2016-10-26 13:00:00,112.22,112.3,112.21,112.3,20963.0,91.018,91.0829,91.0099,91.0829,20963.0
2016-10-26 13:05:00,112.31,112.33,112.24,112.26,28846.0,91.091,91.1072,91.0342,91.0504,28846.0
2016-10-26 13:10:00,112.25,112.31,112.23,112.25,26233.0,91.0423,91.091,91.0261,91.0423,26233.0
2016-10-26 13:15:00,112.25,112.32,112.22,112.3,17031.0,91.0423,91.0991,91.018,91.0829,17031.0
2016-10-26 13:20:00,112.3,112.32,112.24,112.32,22567.0,91.0829,91.0991,91.0342,91.0991,22567.0
2016-10-26 13:25:00,112.32,112.36,112.3,112.34,20290.0,91.0991,91.1315,91.0829,91.1153,20290.0
2016-10-26 13:30:00,112.34,112.35,112.3,112.33,30352.0,91.1153,91.1234,91.0829,91.1072,30352.0
2016-10-26 13:35:00,112.33,112.35,112.23,112.27,21022.0,91.1072,91.1234,91.0261,91.0585,21022.0
2016-10-26 13:40:00,112.25,112.26,112.16,112.19,23389.0,91.0423,91.0504,90.9693,90.9937,23389.0
2016-10-26 13:45:00,112.18,112.19,112.08,112.1,20788.0,90.9855,90.9937,90.9044,90.9207,20788.0
2016-10-26 13:50:00,112.1,112.15,112.0,112.0,30474.0,90.9207,90.9612,90.8395,90.8395,30474.0
2016-10-26 13:55:00,112.0,112.05,111.97,112.02,27140.0,90.8395,90.8801,90.8152,90.8558,27140.0
2016-10-26 14:00:00,112.02,112.06,111.99,112.02,40274.0,90.8558,90.8882,90.8314,90.8558,40274.0
2016-10-26 14:05:00,112.0,112.08,111.95,112.02,38674.0,90.8395,90.9044,90.799,90.8558,38674.0
2016-10-26 14:10:00,112.0,112.14,112.0,112.14,30042.0,90.8395,90.9531,90.8395,90.9531,30042.0
2016-10-26 14:15:00,112.14,112.17,112.12,112.16,30143.0,90.9531,90.9774,90.9369,90.9693,30143.0
2016-10-26 14:20:00,112.16,112.16,112.07,112.07,24594.0,90.9693,90.9693,90.8963,90.8963,24594.0
2016-10-26 14:25:00,112.09,112.13,112.05,112.06,30777.0,90.9125,90.945,90.8801,90.8882,30777.0
2016-10-26 14:30:00,112.06,112.08,112.03,112.06,24571.0,90.8882,90.9044,90.8639,90.8882,24571.0
2016-10-26 14:35:00,112.04,112.16,112.04,112.15,22732.0,90.872,90.9693,90.872,90.9612,22732.0
2016-10-26 14:40:00,112.15,112.19,112.14,112.14,21339.0,90.9612,90.9937,90.9531,90.9531,21339.0
2016-10-26 14:45:00,112.15,112.2,112.07,112.08,38045.0,90.9612,91.0018,90.8963,90.9044,38045.0
2016-10-26 14:50:00,112.06,112.07,112.0,112.01,27936.0,90.8882,90.8963,90.8395,90.8477,27936.0
2016-10-26 14:55:00,112.02,112.15,112.0,112.11,30212.0,90.8558,90.9612,90.8395,90.9288,30212.0
2016-10-26 15:00:00,112.11,112.11,112.0,112.07,27918.0,90.9288,90.9288,90.8395,90.8963,27918.0
2016-10-26 15:05:00,112.07,112.07,112.04,112.06,18514.0,90.8963,90.8963,90.872,90.8882,18514.0
2016-10-26 15:10:00,112.06,112.11,112.04,112.05,34533.0,90.8882,90.9288,90.872,90.8801,34533.0
2016-10-26 15:15:00,112.06,112.13,112.02,112.13,36878.0,90.8882,90.945,90.8558,90.945,36878.0
2016-10-26 15:20:00,112.13,112.26,112.13,112.23,43549.0,90.945,91.0504,90.945,91.0261,43549.0
2016-10-26 15:25:00,112.23,112.23,112.08,112.08,56042.0,91.0261,91.0261,90.9044,90.9044,56042.0
2016-10-26 15:30:00,112.07,112.15,112.05,112.13,47274.0,90.8963,90.9612,90.8801,90.945,47274.0
2016-10-26 15:35:00,112.14,112.17,112.12,112.17,39026.0,90.9531,90.9774,90.9369,90.9774,39026.0
2016-10-26 15:40:00,112.16,112.19,112.1,112.19,112853.0,90.9693,90.9937,90.9207,90.9937,112853.0
2016-10-26 15:45:00,112.19,112.25,112.18,112.19,68690.0,90.9937,91.0423,90.9855,90.9937,68690.0
2016-10-26 15:50:00,112.18,112.19,112.07,112.07,62081.0,90.9855,90.9937,90.8963,90.8963,62081.0
2016-10-26 15:55:00,112.07,112.13,112.05,112.1,138545.0,90.8963,90.945,90.8801,90.9207,138545.0
2016-10-27 09:30:00,112.23,112.45,111.81,111.94,87156.0,91.0261,91.2045,90.6854,90.7909,87156.0
2016-10-27 09:35:00,111.96,112.04,111.82,112.01,35254.0,90.8071,90.872,90.6936,90.8477,35254.0
2016-10-27 09:40:00,112.01,112.19,112.01,112.04,29603.0,90.8477,90.9937,90.8477,90.872,29603.0
2016-10-27 09:45:00,112.02,112.18,112.0,112.08,18344.0,90.8558,90.9855,90.8395,90.9044,18344.0
2016-10-27 09:50:00,112.08,112.2,112.05,112.12,26650.0,90.9044,91.0018,90.8801,90.9369,26650.0
2016-10-27 09:55:00,112.11,112.2,112.08,112.16,25784.0,90.9288,91.0018,90.9044,90.9693,25784.0
2016-10-27 10:00:00,112.17,112.33,112.11,112.2,39735.0,90.9774,91.1072,90.9288,91.0018,39735.0
2016-10-27 10:05:00,112.2,112.41,112.18,112.41,35243.0,91.0018,91.1721,90.9855,91.1721,35243.0
2016-10-27 10:10:00,112.42,112.43,112.29,112.37,34865.0,91.1802,91.1883,91.0748,91.1396,34865.0
2016-10-27 10:15:00,112.38,112.45,112.25,112.3,28264.0,91.1478,91.2045,91.0423,91.0829,28264.0
2016-10-27 10:20:00,112.31,112.38,112.15,112.23,22490.0,91.091,91.1478,90.9612,91.0261,22490.0
2016-10-27 10:25:00,112.23,112.27,112.15,112.17,39060.0,91.0261,91.0585,90.9612,90.9774,39060.0
2016-10-27 10:30:00,112.16,112.2,112.09,112.14,21311.0,90.9693,91.0018,90.9125,90.9531,21311.0
2016-10-27 10:35:00,112.13,112.13,111.92,111.94,34350.0,90.945,90.945,90.7747,90.7909,34350.0
2016-10-27 10:40:00,111.92,112.02,111.91,111.97,18933.0,90.7747,90.8558,90.7666,90.8152,18933.0
2016-10-27 10:45:00,111.98,112.01,111.95,112.0,24083.0,90.8233,90.8477,90.799,90.8395,24083.0
2016-10-27 10:50:00,112.01,112.13,111.99,112.04,30349.0,90.8477,90.945,90.8314,90.872,30349.0
2016-10-27 10:55:00,112.02,112.02,111.91,112.0,50216.0,90.8558,90.8558,90.7666,90.8395,50216.0
2016-10-27 11:00:00,112.0,112.05,111.93,112.01,34346.0,90.8395,90.8801,90.7828,90.8477,34346.0
2016-10-27 11:05:00,112.0,112.19,112.0,112.17,20271.0,90.8395,90.9937,90.8395,90.9774,20271.0
2016-10-27 11:10:00,112.17,112.17,112.01,112.04,23778.0,90.9774,90.9774,90.8477,90.872,23778.0
2016-10-27 11:15:00,112.06,112.11,112.03,112.11,17211.0,90.8882,90.9288,90.8639,90.9288,17211.0
2016-10-27 11:20:00,112.12,112.21,112.11,112.14,17308.0,90.9369,91.0099,90.9288,90.9531,17308.0
2016-10-27 11:25:00,112.15,112.18,112.05,112.15,19382.0,90.9612,90.9855,90.8801,90.9612,19382.0
2016-10-27 11:30:00,112.14,112.2,112.13,112.13,23702.0,90.9531,91.0018,90.945,90.945,23702.0
2016-10-27 11:35:00,112.14,112.15,112.02,112.04,15398.0,90.9531,90.9612,90.8558,90.872,15398.0
2016-10-27 11:40:00,112.06,112.17,112.06,112.13,7132.0,90.8882,90.9774,90.8882,90.945,7132.0
2016-10-27 11:45:00,112.15,112.24,112.14,112.22,20882.0,90.9612,91.0342,90.9531,91.018,20882.0
2016-10-27 11:50:00,112.23,112.34,112.22,112.3,27553.0,91.0261,91.1153,91.018,91.0829,27553.0
2016-10-27 11:55:00,112.3,112.44,112.28,112.38,25843.0,91.0829,91.1964,91.0666,91.1478,25843.0
2016-10-27 12:00:00,112.38,112.4,112.33,112.33,21734.0,91.1478,91.164,91.1072,91.1072,21734.0
2016-10-27 12:05:00,112.34,112.42,112.33,112.37,19656.0,91.1153,91.1802,91.1072,91.1396,19656.0
2016-10-27 12:10:00,112.38,112.4,112.32,112.35,20565.0,91.1478,91.164,91.0991,91.1234,20565.0
2016-10-27 12:15:00,112.35,112.37,112.25,112.25,40941.0,91.1234,91.1396,91.0423,91.0423,40941.0
2016-10-27 12:20:00,112.26,112.27,112.17,112.18,23513.0,91.0504,91.0585,90.9774,90.9855,23513.0
2016-10-27 12:25:00,112.2,112.25,112.17,112.21,14282.0,91.0018,91.0423,90.9774,91.0099,14282.0
2016-10-27 12:30:00,112.23,112.25,112.2,112.21,13402.0,91.0261,91.0423,91.0018,91.0099,13402.0
2016-10-27 12:35:00,112.21,112.22,112.05,112.08,22904.0,91.0099,91.018,90.8801,90.9044,22904.0
2016-10-27 12:40:00,112.08,112.1,112.02,112.03,14398.0,90.9044,90.9207,90.8558,90.8639,14398.0
2016-10-27 12:45:00,112.05,112.11,112.01,112.09,15584.0,90.8801,90.9288,90.8477,90.9125,15584.0
2016-10-27 12:50:00,112.09,112.16,112.06,112.14,21569.0,90.9125,90.9693,90.8882,90.9531,21569.0
2016-10-27 12:55:00,112.15,112.2,112.13,112.2,20558.0,90.9612,91.0018,90.945,91.0018,20558.0
2016-10-27 13:00:00,112.21,112.24,112.18,112.23,10713.0,91.0099,91.0342,90.9855,91.0261,10713.0
2016-10-27 13:05:00,112.22,112.27,112.18,112.21,39535.0,91.018,91.0585,90.9855,91.0099,39535.0
2016-10-27 13:10:00,112.21,112.28,112.2,112.28,27320.0,91.0099,91.0666,91.0018,91.0666,27320.0
2016-10-27 13:15:00,112.28,112.31,112.25,112.31,17216.0,91.0666,91.091,91.0423,91.091,17216.0
2016-10-27 13:20:00,112.3,112.34,112.27,112.31,15690.0,91.0829,91.1153,91.0585,91.091,15690.0
2016-10-27 13:25:00,112.31,112.35,112.3,112.33,9995.0,91.091,91.1234,91.0829,91.1072,9995.0
2016-10-27 13:30:00,112.34,112.37,112.3,112.36,18109.0,91.1153,91.1396,91.0829,91.1315,18109.0
2016-10-27 13:35:00,112.36,112.49,112.36,112.49,26930.0,91.1315,91.237,91.1315,91.237,26930.0
2016-10-27 13:40:00,112.48,112.49,112.38,112.4,11107.0,91.2289,91.237,91.1478,91.164,11107.0
2016-10-27 13:45:00,112.42,112.44,112.29,112.29,16773.0,91.1802,91.1964,91.0748,91.0748,16773.0
2016-10-27 13:50:00,112.3,112.37,112.29,112.35,6996.0,91.0829,91.1396,91.0748,91.1234,6996.0
2016-10-27 13:55:00,112.35,112.35,112.29,112.31,13161.0,91.1234,91.1234,91.0748,91.091,13161.0
2016-10-27 14:00:00,112.31,112.36,112.29,112.3,12136.0,91.091,91.1315,91.0748,91.0829,12136.0
2016-10-27 14:05:00,112.29,112.31,112.23,112.23,18211.0,91.0748,91.091,91.0261,91.0261,18211.0
2016-10-27 14:10:00,112.21,112.29,112.19,112.25,20425.0,91.0099,91.0748,90.9937,91.0423,20425.0
2016-10-27 14:15:00,112.24,112.26,112.18,112.18,21121.0,91.0342,91.0504,90.9855,90.9855,21121.0
2016-10-27 14:20:00,112.19,112.2,112.09,112.09,31228.0,90.9937,91.0018,90.9125,90.9125,31228.0
2016-10-27 14:25:00,112.1,112.14,112.1,112.12,18548.0,90.9207,90.9531,90.9207,90.9369,18548.0
2016-10-27 14:30:00,112.13,112.21,112.09,112.13,32467.0,90.945,91.0099,90.9125,90.945,32467.0
2016-10-27 14:35:00,112.12,112.13,112.03,112.04,32968.0,90.9369,90.945,90.8639,90.872,32968.0
2016-10-27 14:40:00,112.04,112.09,112.02,112.03,27062.0,90.872,90.9125,90.8558,90.8639,27062.0
2016-10-27 14:45:00,112.03,112.1,112.0,112.08,115417.0,90.8639,90.9207,90.8395,90.9044,115417.0
2016-10-27 14:50:00,112.07,112.09,111.98,112.01,18583.0,90.8963,90.9125,90.8233,90.8477,18583.0
2016-10-27 14:55:00,112.01,112.03,111.94,111.97,20145.0,90.8477,90.8639,90.7909,90.8152,20145.0
2016-10-27 15:00:00,111.98,112.02,111.95,111.96,32271.0,90.8233,90.8558,90.799,90.8071,32271.0
2016-10-27 15:05:00,111.95,111.96,111.88,111.88,26517.0,90.799,90.8071,90.7422,90.7422,26517.0
2016-10-27 15:10:00,111.88,111.93,111.85,111.88,33520.0,90.7422,90.7828,90.7179,90.7422,33520.0
2016-10-27 15:15:00,111.87,111.87,111.78,111.79,32319.0,90.7341,90.7341,90.6611,90.6692,32319.0
2016-10-27 15:20:00,111.78,111.88,111.78,111.86,19359.0,90.6611,90.7422,90.6611,90.726,19359.0
2016-10-27 15:25:00,111.86,111.99,111.86,111.98,29852.0,90.726,90.8314,90.726,90.8233,29852.0
2016-10-27 15:30:00,111.98,111.98,111.89,111.91,42483.0,90.8233,90.8233,90.7503,90.7666,42483.0
2016-10-27 15:35:00,111.91,112.0,111.91,111.98,40281.0,90.7666,90.8395,90.7666,90.8233,40281.0
2016-10-27 15:40:00,111.98,112.0,111.91,111.91,39210.0,90.8233,90.8395,90.7666,90.7666,39210.0
2016-10-27 15:45:00,111.91,111.98,111.89,111.92,47297.0,90.7666,90.8233,90.7503,90.7747,47297.0
2016-10-27 15:50:00,111.92,112.0,111.9,112.0,74841.0,90.7747,90.8395,90.7584,90.8395,74841.0
2016-10-27 15:55:00,112.0,112.13,111.99,112.09,112873.0,90.8395,90.945,90.8314,90.9125,112873.0
2016-10-28 09:30:00,112.26,112.32,111.9,112.05,80740.0,91.0504,91.0991,90.7584,90.8801,80740.0
2016-10-28 09:35:00,112.01,112.33,111.97,112.23,22945.0,90.8477,91.1072,90.8152,91.0261,22945.0
2016-10-28 09:40:00,112.25,112.3,111.99,112.16,40396.0,91.0423,91.0829,90.8314,90.9693,40396.0
2016-10-28 09:45:00,112.16,112.26,112.11,112.13,48611.0,90.9693,91.0504,90.9288,90.945,48611.0
2016-10-28 09:50:00,112.13,112.15,111.98,112.1,28450.0,90.945,90.9612,90.8233,90.9207,28450.0
2016-10-28 09:55:00,112.1,112.16,111.97,112.14,35422.0,90.9207,90.9693,90.8152,90.9531,35422.0
2016-10-28 10:00:00,112.14,112.21,111.92,111.93,51259.0,90.9531,91.0099,90.7747,90.7828,51259.0
2016-10-28 10:05:00,111.93,111.96,111.81,111.84,42729.0,90.7828,90.8071,90.6854,90.7098,42729.0
2016-10-28 10:10:00,111.83,111.84,111.7,111.77,64231.0,90.7017,90.7098,90.5962,90.653,64231.0
2016-10-28 10:15:00,111.77,112.0,111.74,111.92,23910.0,90.653,90.8395,90.6287,90.7747,23910.0
2016-10-28 10:20:00,111.93,111.98,111.86,111.96,17046.0,90.7828,90.8233,90.726,90.8071,17046.0
2016-10-28 10:25:00,111.98,112.03,111.89,111.99,20558.0,90.8233,90.8639,90.7503,90.8314,20558.0
2016-10-28 10:30:00,111.97,112.16,111.92,112.14,36613.0,90.8152,90.9693,90.7747,90.9531,36613.0
2016-10-28 10:35:00,112.12,112.15,112.02,112.02,27802.0,90.9369,90.9612,90.8558,90.8558,27802.0
2016-10-28 10:40:00,112.06,112.07,111.94,112.01,28395.0,90.8882,90.8963,90.7909,90.8477,28395.0
2016-10-28 10:45:00,112.03,112.11,112.02,112.08,19557.0,90.8639,90.9288,90.8558,90.9044,19557.0
2016-10-28 10:50:00,112.09,112.2,112.03,112.19,32576.0,90.9125,91.0018,90.8639,90.9937,32576.0
2016-10-28 10:55:00,112.19,112.19,112.01,112.07,47892.0,90.9937,90.9937,90.8477,90.8963,47892.0
2016-10-28 11:00:00,112.08,112.19,112.07,112.12,25565.0,90.9044,90.9937,90.8963,90.9369,25565.0
2016-10-28 11:05:00,112.12,112.22,112.12,112.12,19645.0,90.9369,91.018,90.9369,90.9369,19645.0
2016-10-28 11:10:00,112.15,112.2,112.06,112.14,31678.0,90.9612,91.0018,90.8882,90.9531,31678.0
2016-10-28 11:15:00,112.14,112.16,112.12,112.13,17780.0,90.9531,90.9693,90.9369,90.945,17780.0
2016-10-28 11:20:00,112.13,112.21,112.11,112.13,26522.0,90.945,91.0099,90.9288,90.945,26522.0
2016-10-28 11:25:00,112.15,112.21,112.1,112.11,27590.0,90.9612,91.0099,90.9207,90.9288,27590.0
2016-10-28 11:30:00,112.12,112.15,112.1,112.11,15456.0,90.9369,90.9612,90.9207,90.9288,15456.0
2016-10-28 11:35:00,112.1,112.15,112.09,112.14,20156.0,90.9207,90.9612,90.9125,90.9531,20156.0
2016-10-28 11:40:00,112.14,112.2,112.12,112.18,23671.0,90.9531,91.0018,90.9369,90.9855,23671.0
2016-10-28 11:45:00,112.18,112.28,112.18,112.27,16100.0,90.9855,91.0666,90.9855,91.0585,16100.0
2016-10-28 11:50:00,112.26,112.28,112.22,112.23,14434.0,91.0504,91.0666,91.018,91.0261,14434.0
2016-10-28 11:55:00,112.24,112.25,112.17,112.19,16571.0,91.0342,91.0423,90.9774,90.9937,16571.0
2016-10-28 12:00:00,112.19,112.29,112.18,112.25,20349.0,90.9937,91.0748,90.9855,91.0423,20349.0
2016-10-28 12:05:00,112.25,112.31,112.24,112.31,18043.0,91.0423,91.091,91.0342,91.091,18043.0
2016-10-28 12:10:00,112.32,112.35,112.28,112.32,20644.0,91.0991,91.1234,91.0666,91.0991,20644.0
2016-10-28 12:15:00,112.33,112.35,112.25,112.26,9813.0,91.1072,91.1234,91.0423,91.0504,9813.0
2016-10-28 12:20:00,112.27,112.34,112.26,112.33,12880.0,91.0585,91.1153,91.0504,91.1072,12880.0
2016-10-28 12:25:00,112.33,112.35,112.29,112.32,23310.0,91.1072,91.1234,91.0748,91.0991,23310.0
2016-10-28 12:30:00,112.33,112.35,112.3,112.31,13151.0,91.1072,91.1234,91.0829,91.091,13151.0
2016-10-28 12:35:00,112.31,112.31,112.24,112.27,12356.0,91.091,91.091,91.0342,91.0585,12356.0
2016-10-28 12:40:00,112.26,112.31,112.25,112.27,13756.0,91.0504,91.091,91.0423,91.0585,13756.0
2016-10-28 12:45:00,112.28,112.35,112.27,112.3,16371.0,91.0666,91.1234,91.0585,91.0829,16371.0
2016-10-28 12:50:00,112.29,112.33,112.29,112.32,9628.0,91.0748,91.1072,91.0748,91.0991,9628.0
2016-10-28 12:55:00,112.32,112.33,112.25,112.27,16860.0,91.0991,91.1072,91.0423,91.0585,16860.0
2016-10-28 13:00:00,112.27,112.28,111.98,111.98,20354.0,91.0585,91.0666,90.8233,90.8233,20354.0
2016-10-28 13:05:00,111.98,112.01,111.8,111.8,94810.0,90.8233,90.8477,90.6773,90.6773,94810.0
2016-10-28 13:10:00,111.79,111.93,111.71,111.89,48573.0,90.6692,90.7828,90.6043,90.7503,48573.0
2016-10-28 13:15:00,111.91,111.92,111.76,111.91,37216.0,90.7666,90.7747,90.6449,90.7666,37216.0
2016-10-28 13:20:00,111.92,111.93,111.8,111.81,67660.0,90.7747,90.7828,90.6773,90.6854,67660.0
2016-10-28 13:25:00,111.8,111.82,111.76,111.82,26398.0,90.6773,90.6936,90.6449,90.6936,26398.0
2016-10-28 13:30:00,111.78,111.78,111.59,111.61,67418.0,90.6611,90.6611,90.507,90.5232,67418.0
2016-10-28 13:35:00,111.63,111.73,111.53,111.73,39582.0,90.5395,90.6206,90.4583,90.6206,39582.0
2016-10-28 13:40:00,111.73,111.81,111.65,111.77,30259.0,90.6206,90.6854,90.5557,90.653,30259.0
2016-10-28 13:45:00,111.77,111.79,111.68,111.68,25269.0,90.653,90.6692,90.58,90.58,25269.0
2016-10-28 13:50:00,111.7,111.92,111.61,111.85,43460.0,90.5962,90.7747,90.5232,90.7179,43460.0
2016-10-28 13:55:00,111.85,111.91,111.76,111.76,25084.0,90.7179,90.7666,90.6449,90.6449,25084.0
2016-10-28 14:00:00,111.79,111.95,111.78,111.89,30686.0,90.6692,90.799,90.6611,90.7503,30686.0
2016-10-28 14:05:00,111.87,111.95,111.82,111.95,28690.0,90.7341,90.799,90.6936,90.799,28690.0
2016-10-28 14:10:00,111.94,112.0,111.92,111.99,18494.0,90.7909,90.8395,90.7747,90.8314,18494.0
2016-10-28 14:15:00,111.98,112.15,111.89,112.02,37843.0,90.8233,90.9612,90.7503,90.8558,37843.0
2016-10-28 14:20:00,112.0,112.1,111.99,112.1,15165.0,90.8395,90.9207,90.8314,90.9207,15165.0
2016-10-28 14:25:00,112.1,112.12,112.0,112.05,24529.0,90.9207,90.9369,90.8395,90.8801,24529.0
2016-10-28 14:30:00,112.07,112.23,112.0,112.2,23583.0,90.8963,91.0261,90.8395,91.0018,23583.0
2016-10-28 14:35:00,112.22,112.23,112.08,112.09,22222.0,91.018,91.0261,90.9044,90.9125,22222.0
2016-10-28 14:40:00,112.1,112.11,111.96,111.98,31179.0,90.9207,90.9288,90.8071,90.8233,31179.0
2016-10-28 14:45:00,111.98,112.05,111.96,112.03,24349.0,90.8233,90.8801,90.8071,90.8639,24349.0
2016-10-28 14:50:00,112.04,112.09,111.99,111.99,32906.0,90.872,90.9125,90.8314,90.8314,32906.0
2016-10-28 14:55:00,112.01,112.16,111.97,112.16,42924.0,90.8477,90.9693,90.8152,90.9693,42924.0
2016-10-28 15:00:00,112.14,112.14,112.03,112.04,17891.0,90.9531,90.9531,90.8639,90.872,17891.0
2016-10-28 15:05:00,112.04,112.09,112.0,112.04,18517.0,90.872,90.9125,90.8395,90.872,18517.0
2016-10-28 15:10:00,112.04,112.04,111.96,112.0,20996.0,90.872,90.872,90.8071,90.8395,20996.0
2016-10-28 15:15:00,111.99,112.05,111.96,112.05,23109.0,90.8314,90.8801,90.8071,90.8801,23109.0
2016-10-28 15:20:00,112.06,112.13,112.03,112.1,23085.0,90.8882,90.945,90.8639,90.9207,23085.0
2016-10-28 15:25:00,112.11,112.25,112.11,112.14,31205.0,90.9288,91.0423,90.9288,90.9531,31205.0
2016-10-28 15:30:00,112.13,112.14,112.05,112.09,42309.0,90.945,90.9531,90.8801,90.9125,42309.0
2016-10-28 15:35:00,112.08,112.12,112.0,112.03,41190.0,90.9044,90.9369,90.8395,90.8639,41190.0
2016-10-28 15:40:00,112.03,112.07,111.98,112.07,69179.0,90.8639,90.8963,90.8233,90.8963,69179.0
2016-10-28 15:45:00,112.07,112.12,112.03,112.11,59976.0,90.8963,90.9369,90.8639,90.9288,59976.0
2016-10-28 15:50:00,112.12,112.17,112.09,112.11,80117.0,90.9369,90.9774,90.9125,90.9288,80117.0
2016-10-28 15:55:00,112.12,112.22,111.98,112.09,199216.0,90.9369,91.018,90.8233,90.9125,199216.0
2016-10-31 09:30:00,112.46,112.67,111.8,111.83,179337.0,91.2126,91.383,90.6773,90.7017,179337.0
2016-10-31 09:35:00,111.8,112.31,111.79,112.24,69716.0,90.6773,91.091,90.6692,91.0342,69716.0
2016-10-31 09:40:00,112.27,112.41,112.22,112.34,37457.0,91.0585,91.1721,91.018,91.1153,37457.0
2016-10-31 09:45:00,112.32,112.46,112.31,112.44,32256.0,91.0991,91.2126,91.091,91.1964,32256.0
2016-10-31 09:50:00,112.45,112.52,112.24,112.34,43362.0,91.2045,91.2613,91.0342,91.1153,43362.0
2016-10-31 09:55:00,112.32,112.42,112.29,112.37,28391.0,91.0991,91.1802,91.0748,91.1396,28391.0
2016-10-31 10:00:00,112.4,112.44,112.38,112.41,18696.0,91.164,91.1964,91.1478,91.1721,18696.0
2016-10-31 10:05:00,112.4,112.46,112.24,112.32,30605.0,91.164,91.2126,91.0342,91.0991,30605.0
2016-10-31 10:10:00,112.33,112.38,112.26,112.3,28049.0,91.1072,91.1478,91.0504,91.0829,28049.0
2016-10-31 10:15:00,112.32,112.34,112.02,112.04,32895.0,91.0991,91.1153,90.8558,90.872,32895.0
2016-10-31 10:20:00,112.05,112.11,111.99,112.09,59625.0,90.8801,90.9288,90.8314,90.9125,59625.0
2016-10-31 10:25:00,112.1,112.25,112.09,112.24,37399.0,90.9207,91.0423,90.9125,91.0342,37399.0
2016-10-31 10:30:00,112.26,112.28,112.1,112.11,38973.0,91.0504,91.0666,90.9207,90.9288,38973.0
2016-10-31 10:35:00,112.11,112.32,112.11,112.29,38060.0,90.9288,91.0991,90.9288,91.0748,38060.0
2016-10-31 10:40:00,112.31,112.44,112.3,112.43,54219.0,91.091,91.1964,91.0829,91.1883,54219.0
2016-10-31 10:45:00,112.41,112.65,112.38,112.62,73084.0,91.1721,91.3667,91.1478,91.3424,73084.0
2016-10-31 10:50:00,112.64,112.73,112.56,112.71,52364.0,91.3586,91.4316,91.2937,91.4154,52364.0
2016-10-31 10:55:00,112.72,112.73,112.53,112.58,30825.0,91.4235,91.4316,91.2694,91.31,30825.0
2016-10-31 11:00:00,112.58,112.58,112.39,112.45,26435.0,91.31,91.31,91.1559,91.2045,26435.0
2016-10-31 11:05:00,112.47,112.49,112.4,112.42,17551.0,91.2207,91.237,91.164,91.1802,17551.0
2016-10-31 11:10:00,112.42,112.55,112.41,112.51,35517.0,91.1802,91.2856,91.1721,91.2532,35517.0
2016-10-31 11:15:00,112.51,112.61,112.51,112.56,22014.0,91.2532,91.3343,91.2532,91.2937,22014.0
2016-10-31 11:20:00,112.56,112.62,112.53,112.62,24983.0,91.2937,91.3424,91.2694,91.3424,24983.0
2016-10-31 11:25:00,112.61,112.64,112.53,112.6,28343.0,91.3343,91.3586,91.2694,91.3262,28343.0
2016-10-31 11:30:00,112.6,112.72,112.58,112.7,22466.0,91.3262,91.4235,91.31,91.4073,22466.0
2016-10-31 11:35:00,112.7,112.72,112.63,112.66,23255.0,91.4073,91.4235,91.3505,91.3749,23255.0
2016-10-31 11:40:00,112.65,112.69,112.6,112.69,22117.0,91.3667,91.3992,91.3262,91.3992,22117.0
2016-10-31 11:45:00,112.69,112.71,112.66,112.66,15347.0,91.3992,91.4154,91.3749,91.3749,15347.0
2016-10-31 11:50:00,112.66,112.67,112.54,112.57,36270.0,91.3749,91.383,91.2775,91.3019,36270.0
2016-10-31 11:55:00,112.58,112.62,112.56,112.62,13262.0,91.31,91.3424,91.2937,91.3424,13262.0
2016-10-31 12:00:00,112.61,112.61,112.53,112.59,23205.0,91.3343,91.3343,91.2694,91.3181,23205.0
2016-10-31 12:05:00,112.59,112.62,112.5,112.5,22979.0,91.3181,91.3424,91.2451,91.2451,22979.0
2016-10-31 12:10:00,112.48,112.52,112.45,112.52,17416.0,91.2289,91.2613,91.2045,91.2613,17416.0
2016-10-31 12:15:00,112.53,112.59,112.52,112.56,28608.0,91.2694,91.3181,91.2613,91.2937,28608.0
2016-10-31 12:20:00,112.57,112.61,112.51,112.53,20428.0,91.3019,91.3343,91.2532,91.2694,20428.0
2016-10-31 12:25:00,112.53,112.61,112.53,112.59,17768.0,91.2694,91.3343,91.2694,91.3181,17768.0
2016-10-31 12:30:00,112.59,112.62,112.52,112.62,17914.0,91.3181,91.3424,91.2613,91.3424,17914.0
2016-10-31 12:35:00,112.61,112.68,112.59,112.62,21165.0,91.3343,91.3911,91.3181,91.3424,21165.0
2016-10-31 12:40:00,112.63,112.64,112.54,112.63,15300.0,91.3505,91.3586,91.2775,91.3505,15300.0
2016-10-31 12:45:00,112.61,112.63,112.55,112.55,15779.0,91.3343,91.3505,91.2856,91.2856,15779.0
2016-10-31 12:50:00,112.54,112.58,112.53,112.54,13498.0,91.2775,91.31,91.2694,91.2775,13498.0
2016-10-31 12:55:00,112.53,112.57,112.48,112.52,14112.0,91.2694,91.3019,91.2289,91.2613,14112.0
2016-10-31 13:00:00,112.53,112.59,112.52,112.56,13877.0,91.2694,91.3181,91.2613,91.2937,13877.0
2016-10-31 13:05:00,112.54,112.59,112.53,112.56,9356.0,91.2775,91.3181,91.2694,91.2937,9356.0
2016-10-31 13:10:00,112.57,112.62,112.56,112.61,18740.0,91.3019,91.3424,91.2937,91.3343,18740.0
2016-10-31 13:15:00,112.6,112.6,112.53,112.57,11065.0,91.3262,91.3262,91.2694,91.3019,11065.0
2016-10-31 13:20:00,112.57,112.61,112.5,112.51,14501.0,91.3019,91.3343,91.2451,91.2532,14501.0
2016-10-31 13:25:00,112.51,112.52,112.47,112.48,8358.0,91.2532,91.2613,91.2207,91.2289,8358.0
2016-10-31 13:30:00,112.48,112.57,112.48,112.54,16907.0,91.2289,91.3019,91.2289,91.2775,16907.0
2016-10-31 13:35:00,112.54,112.54,112.4,112.43,28140.0,91.2775,91.2775,91.164,91.1883,28140.0
2016-10-31 13:40:00,112.42,112.45,112.4,112.45,10168.0,91.1802,91.2045,91.164,91.2045,10168.0
2016-10-31 13:45:00,112.44,112.58,112.44,112.56,15749.0,91.1964,91.31,91.1964,91.2937,15749.0
2016-10-31 13:50:00,112.56,112.59,112.55,112.56,18935.0,91.2937,91.3181,91.2856,91.2937,18935.0
2016-10-31 13:55:00,112.56,112.56,112.45,112.49,13546.0,91.2937,91.2937,91.2045,91.237,13546.0
2016-10-31 14:00:00,112.5,112.53,112.5,112.52,8385.0,91.2451,91.2694,91.2451,91.2613,8385.0
2016-10-31 14:05:00,112.52,112.52,112.42,112.42,18559.0,91.2613,91.2613,91.1802,91.1802,18559.0
2016-10-31 14:10:00,112.43,112.47,112.33,112.4,33091.0,91.1883,91.2207,91.1072,91.164,33091.0
2016-10-31 14:15:00,112.4,112.44,112.39,112.39,15687.0,91.164,91.1964,91.1559,91.1559,15687.0
2016-10-31 14:20:00,112.38,112.43,112.34,112.37,15937.0,91.1478,91.1883,91.1153,91.1396,15937.0
2016-10-31 14:25:00,112.35,112.4,112.33,112.34,14796.0,91.1234,91.164,91.1072,91.1153,14796.0
2016-10-31 14:30:00,112.34,112.4,112.33,112.37,18784.0,91.1153,91.164,91.1072,91.1396,18784.0
2016-10-31 14:35:00,112.37,112.42,112.35,112.41,15881.0,91.1396,91.1802,91.1234,91.1721,15881.0
2016-10-31 14:40:00,112.42,112.44,112.39,112.42,18544.0,91.1802,91.1964,91.1559,91.1802,18544.0
2016-10-31 14:45:00,112.42,112.46,112.35,112.37,24668.0,91.1802,91.2126,91.1234,91.1396,24668.0
2016-10-31 14:50:00,112.37,112.48,112.36,112.47,23657.0,91.1396,91.2289,91.1315,91.2207,23657.0
2016-10-31 14:55:00,112.48,112.54,112.47,112.52,23761.0,91.2289,91.2775,91.2207,91.2613,23761.0
2016-10-31 15:00:00,112.53,112.57,112.51,112.53,36405.0,91.2694,91.3019,91.2532,91.2694,36405.0
2016-10-31 15:05:00,112.53,112.58,112.5,112.55,25386.0,91.2694,91.31,91.2451,91.2856,25386.0
2016-10-31 15:10:00,112.56,112.6,112.53,112.59,17250.0,91.2937,91.3262,91.2694,91.3181,17250.0
2016-10-31 15:15:00,112.59,112.6,112.45,112.45,20566.0,91.3181,91.3262,91.2045,91.2045,20566.0
2016-10-31 15:20:00,112.46,112.56,112.45,112.53,22192.0,91.2126,91.2937,91.2045,91.2694,22192.0
2016-10-31 15:25:00,112.52,112.6,112.5,112.57,23678.0,91.2613,91.3262,91.2451,91.3019,23678.0
2016-10-31 15:30:00,112.57,112.59,112.48,112.49,30017.0,91.3019,91.3181,91.2289,91.237,30017.0
2016-10-31 15:35:00,112.49,112.52,112.43,112.51,30664.0,91.237,91.2613,91.1883,91.2532,30664.0
2016-10-31 15:40:00,112.5,112.52,112.44,112.48,36739.0,91.2451,91.2613,91.1964,91.2289,36739.0
2016-10-31 15:45:00,112.48,112.55,112.48,112.5,45406.0,91.2289,91.2856,91.2289,91.2451,45406.0
2016-10-31 15:50:00,112.5,112.51,112.45,112.45,45605.0,91.2451,91.2532,91.2045,91.2045,45605.0
2016-10-31 15:55:00,112.45,112.57,112.45,112.52,188023.0,91.2045,91.3019,91.2045,91.2613,188023.0
2016-11-01 09:30:00,112.65,112.77,112.09,112.12,196487.0,91.3667,91.4641,90.9125,90.9369,196487.0
2016-11-01 09:35:00,112.14,112.2,112.06,112.1,36556.0,90.9531,91.0018,90.8882,90.9207,36556.0
2016-11-01 09:40:00,112.13,112.14,111.96,112.14,42950.0,90.945,90.9531,90.8071,90.9531,42950.0
2016-11-01 09:45:00,112.15,112.22,112.06,112.13,41898.0,90.9612,91.018,90.8882,90.945,41898.0
2016-11-01 09:50:00,112.16,112.23,112.09,112.16,27512.0,90.9693,91.0261,90.9125,90.9693,27512.0
2016-11-01 09:55:00,112.15,112.55,112.14,112.45,39886.0,90.9612,91.2856,90.9531,91.2045,39886.0
2016-11-01 10:00:00,112.46,112.46,112.22,112.28,39129.0,91.2126,91.2126,91.018,91.0666,39129.0
2016-11-01 10:05:00,112.26,112.34,112.22,112.3,36712.0,91.0504,91.1153,91.018,91.0829,36712.0
2016-11-01 10:10:00,112.28,112.38,112.22,112.32,44091.0,91.0666,91.1478,91.018,91.0991,44091.0
2016-11-01 10:15:00,112.29,112.31,112.2,112.26,29968.0,91.0748,91.091,91.0018,91.0504,29968.0
2016-11-01 10:20:00,112.26,112.34,112.26,112.31,51997.0,91.0504,91.1153,91.0504,91.091,51997.0
2016-11-01 10:25:00,112.29,112.34,112.28,112.31,42346.0,91.0748,91.1153,91.0666,91.091,42346.0
2016-11-01 10:30:00,112.31,112.4,112.3,112.32,34616.0,91.091,91.164,91.0829,91.0991,34616.0
2016-11-01 10:35:00,112.31,112.33,112.16,112.16,19241.0,91.091,91.1072,90.9693,90.9693,19241.0
2016-11-01 10:40:00,112.15,112.2,112.14,112.18,15738.0,90.9612,91.0018,90.9531,90.9855,15738.0
2016-11-01 10:45:00,112.18,112.21,112.1,112.16,23744.0,90.9855,91.0099,90.9207,90.9693,23744.0
2016-11-01 10:50:00,112.15,112.32,112.15,112.25,54580.0,90.9612,91.0991,90.9612,91.0423,54580.0
2016-11-01 10:55:00,112.28,112.3,112.24,112.27,26882.0,91.0666,91.0829,91.0342,91.0585,26882.0
2016-11-01 11:00:00,112.26,112.28,112.2,112.26,16142.0,91.0504,91.0666,91.0018,91.0504,16142.0
2016-11-01 11:05:00,112.26,112.3,112.24,112.27,15470.0,91.0504,91.0829,91.0342,91.0585,15470.0
2016-11-01 11:10:00,112.28,112.3,112.22,112.26,26535.0,91.0666,91.0829,91.018,91.0504,26535.0
2016-11-01 11:15:00,112.27,112.28,112.2,112.28,21031.0,91.0585,91.0666,91.0018,91.0666,21031.0
2016-11-01 11:20:00,112.27,112.28,112.19,112.23,22506.0,91.0585,91.0666,90.9937,91.0261,22506.0
2016-11-01 11:25:00,112.24,112.31,112.2,112.2,28405.0,91.0342,91.091,91.0018,91.0018,28405.0
2016-11-01 11:30:00,112.19,112.27,112.18,112.23,18985.0,90.9937,91.0585,90.9855,91.0261,18985.0
2016-11-01 11:35:00,112.23,112.27,112.2,112.2,19645.0,91.0261,91.0585,91.0018,91.0018,19645.0
2016-11-01 11:40:00,112.2,112.32,112.18,112.32,33001.0,91.0018,91.0991,90.9855,91.0991,33001.0
2016-11-01 11:45:00,112.3,112.4,112.3,112.35,20664.0,91.0829,91.164,91.0829,91.1234,20664.0
2016-11-01 11:50:00,112.35,112.39,112.28,112.37,14226.0,91.1234,91.1559,91.0666,91.1396,14226.0
2016-11-01 11:55:00,112.36,112.4,112.3,112.39,17415.0,91.1315,91.164,91.0829,91.1559,17415.0
2016-11-01 12:00:00,112.4,112.41,112.33,112.36,20790.0,91.164,91.1721,91.1072,91.1315,20790.0
2016-11-01 12:05:00,112.36,112.36,112.14,112.14,25338.0,91.1315,91.1315,90.9531,90.9531,25338.0
2016-11-01 12:10:00,112.14,112.23,112.12,112.21,17622.0,90.9531,91.0261,90.9369,91.0099,17622.0
2016-11-01 12:15:00,112.19,112.2,112.12,112.2,17379.0,90.9937,91.0018,90.9369,91.0018,17379.0
2016-11-01 12:20:00,112.21,112.28,112.17,112.2,26636.0,91.0099,91.0666,90.9774,91.0018,26636.0
2016-11-01 12:25:00,112.2,112.28,112.17,112.21,20002.0,91.0018,91.0666,90.9774,91.0099,20002.0
2016-11-01 12:30:00,112.21,112.44,112.21,112.44,36266.0,91.0099,91.1964,91.0099,91.1964,36266.0
2016-11-01 12:35:00,112.43,112.48,112.39,112.4,29847.0,91.1883,91.2289,91.1559,91.164,29847.0
2016-11-01 12:40:00,112.4,112.46,112.31,112.4,20080.0,91.164,91.2126,91.091,91.164,20080.0
2016-11-01 12:45:00,112.39,112.4,112.25,112.27,24989.0,91.1559,91.164,91.0423,91.0585,24989.0
2016-11-01 12:50:00,112.26,112.36,112.25,112.36,39068.0,91.0504,91.1315,91.0423,91.1315,39068.0
2016-11-01 12:55:00,112.36,112.39,112.34,112.36,24765.0,91.1315,91.1559,91.1153,91.1315,24765.0
2016-11-01 13:00:00,112.37,112.42,112.36,112.39,18866.0,91.1396,91.1802,91.1315,91.1559,18866.0
2016-11-01 13:05:00,112.38,112.48,112.36,112.46,31431.0,91.1478,91.2289,91.1315,91.2126,31431.0
2016-11-01 13:10:00,112.47,112.57,112.44,112.55,34471.0,91.2207,91.3019,91.1964,91.2856,34471.0
2016-11-01 13:15:00,112.54,112.55,112.45,112.48,32138.0,91.2775,91.2856,91.2045,91.2289,32138.0
2016-11-01 13:20:00,112.46,112.54,112.43,112.49,34771.0,91.2126,91.2775,91.1883,91.237,34771.0
2016-11-01 13:25:00,112.5,112.59,112.46,112.52,36388.0,91.2451,91.3181,91.2126,91.2613,36388.0
2016-11-01 13:30:00,112.51,112.52,112.43,112.43,19822.0,91.2532,91.2613,91.1883,91.1883,19822.0
2016-11-01 13:35:00,112.44,112.44,112.35,112.39,18404.0,91.1964,91.1964,91.1234,91.1559,18404.0
2016-11-01 13:40:00,112.39,112.41,112.24,112.24,20263.0,91.1559,91.1721,91.0342,91.0342,20263.0
2016-11-01 13:45:00,112.24,112.24,112.12,112.23,40341.0,91.0342,91.0342,90.9369,91.0261,40341.0
2016-11-01 13:50:00,112.22,112.26,112.13,112.18,23256.0,91.018,91.0504,90.945,90.9855,23256.0
2016-11-01 13:55:00,112.15,112.2,112.13,112.18,32841.0,90.9612,91.0018,90.945,90.9855,32841.0
2016-11-01 14:00:00,112.18,112.28,112.17,112.18,69640.0,90.9855,91.0666,90.9774,90.9855,69640.0
2016-11-01 14:05:00,112.17,112.2,112.1,112.17,61602.0,90.9774,91.0018,90.9207,90.9774,61602.0
2016-11-01 14:10:00,112.16,112.19,112.08,112.08,27789.0,90.9693,90.9937,90.9044,90.9044,27789.0
2016-11-01 14:15:00,112.08,112.12,111.95,112.04,57018.0,90.9044,90.9369,90.799,90.872,57018.0
2016-11-01 14:20:00,112.04,112.06,111.95,112.01,35890.0,90.872,90.8882,90.799,90.8477,35890.0
2016-11-01 14:25:00,112.0,112.23,111.99,112.16,53450.0,90.8395,91.0261,90.8314,90.9693,53450.0
2016-11-01 14:30:00,112.16,112.25,112.07,112.22,55133.0,90.9693,91.0423,90.8963,91.018,55133.0
2016-11-01 14:35:00,112.22,112.37,112.19,112.3,52886.0,91.018,91.1396,90.9937,91.0829,52886.0
2016-11-01 14:40:00,112.29,112.31,112.2,112.31,38561.0,91.0748,91.091,91.0018,91.091,38561.0
2016-11-01 14:45:00,112.3,112.39,112.21,112.22,37191.0,91.0829,91.1559,91.0099,91.018,37191.0
2016-11-01 14:50:00,112.23,112.28,112.17,112.27,26610.0,91.0261,91.0666,90.9774,91.0585,26610.0
2016-11-01 14:55:00,112.27,112.29,112.17,112.23,30422.0,91.0585,91.0748,90.9774,91.0261,30422.0
2016-11-01 15:00:00,112.23,112.3,112.18,112.26,32479.0,91.0261,91.0829,90.9855,91.0504,32479.0
2016-11-01 15:05:00,112.26,112.29,112.17,112.2,38207.0,91.0504,91.0748,90.9774,91.0018,38207.0
2016-11-01 15:10:00,112.21,112.24,112.13,112.17,38863.0,91.0099,91.0342,90.945,90.9774,38863.0
2016-11-01 15:15:00,112.18,112.3,112.12,112.25,37534.0,90.9855,91.0829,90.9369,91.0423,37534.0
2016-11-01 15:20:00,112.24,112.25,112.15,112.18,33378.0,91.0342,91.0423,90.9612,90.9855,33378.0
2016-11-01 15:25:00,112.17,112.22,112.14,112.18,53218.0,90.9774,91.018,90.9531,90.9855,53218.0
2016-11-01 15:30:00,112.18,112.2,112.12,112.16,42642.0,90.9855,91.0018,90.9369,90.9693,42642.0
2016-11-01 15:35:00,112.16,112.16,112.07,112.14,53321.0,90.9693,90.9693,90.8963,90.9531,53321.0
2016-11-01 15:40:00,112.13,112.16,112.06,112.09,63227.0,90.945,90.9693,90.8882,90.9125,63227.0
2016-11-01 15:45:00,112.09,112.24,112.09,112.19,103600.0,90.9125,91.0342,90.9125,90.9937,103600.0
2016-11-01 15:50:00,112.2,112.21,112.1,112.15,91684.0,91.0018,91.0099,90.9207,90.9612,91684.0
2016-11-01 15:55:00,112.16,112.29,112.14,112.26,213802.0,90.9693,91.0748,90.9531,91.0504,213802.0
2016-11-02 09:30:00,112.1,112.21,111.82,111.83,79391.0,90.9207,91.0099,90.6936,90.7017,79391.0
2016-11-02 09:35:00,111.84,112.11,111.83,112.11,70974.0,90.7098,90.9288,90.7017,90.9288,70974.0
2016-11-02 09:40:00,112.13,112.24,111.93,112.06,50325.0,90.945,91.0342,90.7828,90.8882,50325.0
2016-11-02 09:45:00,112.05,112.07,111.91,112.07,37576.0,90.8801,90.8963,90.7666,90.8963,37576.0
2016-11-02 09:50:00,112.07,112.19,111.99,112.08,27020.0,90.8963,90.9937,90.8314,90.9044,27020.0
2016-11-02 09:55:00,112.06,112.25,112.06,112.21,34825.0,90.8882,91.0423,90.8882,91.0099,34825.0
2016-11-02 10:00:00,112.21,112.3,112.16,112.2,33289.0,91.0099,91.0829,90.9693,91.0018,33289.0
2016-11-02 10:05:00,112.21,112.32,112.19,112.26,22794.0,91.0099,91.0991,90.9937,91.0504,22794.0
2016-11-02 10:10:00,112.26,112.31,112.24,112.28,21736.0,91.0504,91.091,91.0342,91.0666,21736.0
2016-11-02 10:15:00,112.28,112.29,112.2,112.2,22115.0,91.0666,91.0748,91.0018,91.0018,22115.0
2016-11-02 10:20:00,112.19,112.22,112.05,112.08,20332.0,90.9937,91.018,90.8801,90.9044,20332.0
2016-11-02 10:25:00,112.09,112.19,111.98,112.16,26676.0,90.9125,90.9937,90.8233,90.9693,26676.0
2016-11-02 10:30:00,112.15,112.24,112.06,112.17,25195.0,90.9612,91.0342,90.8882,90.9774,25195.0
2016-11-02 10:35:00,112.2,112.3,112.17,112.22,25861.0,91.0018,91.0829,90.9774,91.018,25861.0
2016-11-02 10:40:00,112.25,112.25,111.98,112.05,51425.0,91.0423,91.0423,90.8233,90.8801,51425.0
2016-11-02 10:45:00,112.06,112.17,112.06,112.1,20763.0,90.8882,90.9774,90.8882,90.9207,20763.0
2016-11-02 10:50:00,112.09,112.1,111.98,112.04,36526.0,90.9125,90.9207,90.8233,90.872,36526.0
2016-11-02 10:55:00,112.04,112.04,111.95,111.99,137238.0,90.872,90.872,90.799,90.8314,137238.0
2016-11-02 11:00:00,111.99,112.02,111.94,111.95,43495.0,90.8314,90.8558,90.7909,90.799,43495.0
2016-11-02 11:05:00,111.95,112.01,111.9,112.01,27682.0,90.799,90.8477,90.7584,90.8477,27682.0
2016-11-02 11:10:00,112.0,112.14,112.0,112.11,32310.0,90.8395,90.9531,90.8395,90.9288,32310.0
2016-11-02 11:15:00,112.11,112.21,112.09,112.11,39571.0,90.9288,91.0099,90.9125,90.9288,39571.0
2016-11-02 11:20:00,112.11,112.11,111.95,112.02,38928.0,90.9288,90.9288,90.799,90.8558,38928.0
2016-11-02 11:25:00,112.02,112.1,112.0,112.1,25203.0,90.8558,90.9207,90.8395,90.9207,25203.0
2016-11-02 11:30:00,112.09,112.14,112.05,112.13,31567.0,90.9125,90.9531,90.8801,90.945,31567.0
2016-11-02 11:35:00,112.13,112.21,112.06,112.19,35689.0,90.945,91.0099,90.8882,90.9937,35689.0
2016-11-02 11:40:00,112.19,112.29,112.17,112.28,29085.0,90.9937,91.0748,90.9774,91.0666,29085.0
2016-11-02 11:45:00,112.28,112.31,112.23,112.23,27373.0,91.0666,91.091,91.0261,91.0261,27373.0
2016-11-02 11:50:00,112.23,112.24,112.13,112.15,26983.0,91.0261,91.0342,90.945,90.9612,26983.0
2016-11-02 11:55:00,112.16,112.25,112.15,112.21,23679.0,90.9693,91.0423,90.9612,91.0099,23679.0
2016-11-02 12:00:00,112.21,112.27,112.19,112.26,32185.0,91.0099,91.0585,90.9937,91.0504,32185.0
2016-11-02 12:05:00,112.24,112.36,112.23,112.3,26073.0,91.0342,91.1315,91.0261,91.0829,26073.0
2016-11-02 12:10:00,112.31,112.37,112.31,112.36,21420.0,91.091,91.1396,91.091,91.1315,21420.0
2016-11-02 12:15:00,112.35,112.39,112.33,112.33,26325.0,91.1234,91.1559,91.1072,91.1072,26325.0
2016-11-02 12:20:00,112.34,112.39,112.32,112.36,38744.0,91.1153,91.1559,91.0991,91.1315,38744.0
2016-11-02 12:25:00,112.35,112.37,112.33,112.36,31492.0,91.1234,91.1396,91.1072,91.1315,31492.0
2016-11-02 12:30:00,112.37,112.44,112.36,112.41,24830.0,91.1396,91.1964,91.1315,91.1721,24830.0
2016-11-02 12:35:00,112.4,112.44,112.35,112.44,14897.0,91.164,91.1964,91.1234,91.1964,14897.0
2016-11-02 12:40:00,112.44,112.49,112.43,112.49,14757.0,91.1964,91.237,91.1883,91.237,14757.0
2016-11-02 12:45:00,112.49,112.5,112.43,112.48,16080.0,91.237,91.2451,91.1883,91.2289,16080.0
2016-11-02 12:50:00,112.48,112.5,112.46,112.48,12515.0,91.2289,91.2451,91.2126,91.2289,12515.0
2016-11-02 12:55:00,112.48,112.49,112.4,112.41,39162.0,91.2289,91.237,91.164,91.1721,39162.0
2016-11-02 13:00:00,112.41,112.43,112.4,112.41,18946.0,91.1721,91.1883,91.164,91.1721,18946.0
2016-11-02 13:05:00,112.41,112.44,112.4,112.44,18024.0,91.1721,91.1964,91.164,91.1964,18024.0
2016-11-02 13:10:00,112.44,112.44,112.34,112.42,27556.0,91.1964,91.1964,91.1153,91.1802,27556.0
2016-11-02 13:15:00,112.41,112.48,112.39,112.47,27490.0,91.1721,91.2289,91.1559,91.2207,27490.0
2016-11-02 13:20:00,112.47,112.57,112.46,112.54,44369.0,91.2207,91.3019,91.2126,91.2775,44369.0
2016-11-02 13:25:00,112.55,112.6,112.51,112.58,22314.0,91.2856,91.3262,91.2532,91.31,22314.0
2016-11-02 13:30:00,112.57,112.57,112.51,112.56,22189.0,91.3019,91.3019,91.2532,91.2937,22189.0
2016-11-02 13:35:00,112.57,112.61,112.53,112.6,14116.0,91.3019,91.3343,91.2694,91.3262,14116.0
2016-11-02 13:40:00,112.6,112.64,112.56,112.56,24848.0,91.3262,91.3586,91.2937,91.2937,24848.0
2016-11-02 13:45:00,112.58,112.6,112.53,112.56,18349.0,91.31,91.3262,91.2694,91.2937,18349.0
2016-11-02 13:50:00,112.56,112.56,112.37,112.49,30227.0,91.2937,91.2937,91.1396,91.237,30227.0
2016-11-02 13:55:00,112.46,112.52,112.46,112.52,15392.0,91.2126,91.2613,91.2126,91.2613,15392.0
2016-11-02 14:00:00,112.52,112.57,112.33,112.45,26253.0,91.2613,91.3019,91.1072,91.2045,26253.0
2016-11-02 14:05:00,112.47,112.47,112.11,112.22,33612.0,91.2207,91.2207,90.9288,91.018,33612.0
2016-11-02 14:10:00,112.22,112.35,112.22,112.29,22209.0,91.018,91.1234,91.018,91.0748,22209.0
2016-11-02 14:15:00,112.27,112.45,112.26,112.39,26690.0,91.0585,91.2045,91.0504,91.1559,26690.0
2016-11-02 14:20:00,112.39,112.54,112.39,112.52,27205.0,91.1559,91.2775,91.1559,91.2613,27205.0
2016-11-02 14:25:00,112.52,112.61,112.51,112.59,27167.0,91.2613,91.3343,91.2532,91.3181,27167.0
2016-11-02 14:30:00,112.59,112.61,112.49,112.54,30352.0,91.3181,91.3343,91.237,91.2775,30352.0
2016-11-02 14:35:00,112.53,112.63,112.51,112.54,29277.0,91.2694,91.3505,91.2532,91.2775,29277.0
2016-11-02 14:40:00,112.56,112.61,112.5,112.58,21204.0,91.2937,91.3343,91.2451,91.31,21204.0
2016-11-02 14:45:00,112.58,112.62,112.49,112.51,32007.0,91.31,91.3424,91.237,91.2532,32007.0
2016-11-02 14:50:00,112.51,112.59,112.5,112.53,31259.0,91.2532,91.3181,91.2451,91.2694,31259.0
2016-11-02 14:55:00,112.54,112.68,112.53,112.64,39701.0,91.2775,91.3911,91.2694,91.3586,39701.0
2016-11-02 15:00:00,112.63,112.66,112.55,112.66,26514.0,91.3505,91.3749,91.2856,91.3749,26514.0
2016-11-02 15:05:00,112.67,112.67,112.56,112.61,26907.0,91.383,91.383,91.2937,91.3343,26907.0
2016-11-02 15:10:00,112.62,112.64,112.53,112.59,24757.0,91.3424,91.3586,91.2694,91.3181,24757.0
2016-11-02 15:15:00,112.59,112.65,112.56,112.61,27131.0,91.3181,91.3667,91.2937,91.3343,27131.0
2016-11-02 15:20:00,112.62,112.71,112.62,112.71,37027.0,91.3424,91.4154,91.3424,91.4154,37027.0
2016-11-02 15:25:00,112.71,112.77,112.66,112.73,38484.0,91.4154,91.4641,91.3749,91.4316,38484.0
2016-11-02 15:30:00,112.73,112.73,112.67,112.68,51590.0,91.4316,91.4316,91.383,91.3911,51590.0
2016-11-02 15:35:00,112.69,112.7,112.5,112.51,39552.0,91.3992,91.4073,91.2451,91.2532,39552.0
2016-11-02 15:40:00,112.51,112.56,112.49,112.5,54631.0,91.2532,91.2937,91.237,91.2451,54631.0
2016-11-02 15:45:00,112.5,112.52,112.46,112.49,84776.0,91.2451,91.2613,91.2126,91.237,84776.0
2016-11-02 15:50:00,112.49,112.52,112.41,112.43,72209.0,91.237,91.2613,91.1721,91.1883,72209.0
2016-11-02 15:55:00,112.43,112.55,112.32,112.41,153334.0,91.1883,91.2856,91.0991,91.1721,153334.0
2016-11-03 09:30:00,112.74,112.85,112.34,112.4,143031.0,91.4397,91.529,91.1153,91.164,143031.0
2016-11-03 09:35:00,112.4,112.44,112.33,112.39,55459.0,91.164,91.1964,91.1072,91.1559,55459.0
2016-11-03 09:40:00,112.39,112.51,112.26,112.27,45953.0,91.1559,91.2532,91.0504,91.0585,45953.0
2016-11-03 09:45:00,112.29,112.38,112.2,112.2,41113.0,91.0748,91.1478,91.0018,91.0018,41113.0
2016-11-03 09:50:00,112.19,112.28,112.07,112.27,43460.0,90.9937,91.0666,90.8963,91.0585,43460.0
2016-11-03 09:55:00,112.27,112.27,112.15,112.17,41199.0,91.0585,91.0585,90.9612,90.9774,41199.0
2016-11-03 10:00:00,112.17,112.29,112.16,112.2,158792.0,90.9774,91.0748,90.9693,91.0018,158792.0
2016-11-03 10:05:00,112.2,112.21,112.03,112.03,60456.0,91.0018,91.0099,90.8639,90.8639,60456.0
2016-11-03 10:10:00,112.03,112.14,111.94,112.09,34541.0,90.8639,90.9531,90.7909,90.9125,34541.0
2016-11-03 10:15:00,112.07,112.07,111.84,111.84,38616.0,90.8963,90.8963,90.7098,90.7098,38616.0
2016-11-03 10:20:00,111.83,111.94,111.79,111.91,45794.0,90.7017,90.7909,90.6692,90.7666,45794.0
2016-11-03 10:25:00,111.91,112.0,111.88,111.92,20846.0,90.7666,90.8395,90.7422,90.7747,20846.0
2016-11-03 10:30:00,111.93,111.95,111.86,111.86,30394.0,90.7828,90.799,90.726,90.726,30394.0
2016-11-03 10:35:00,111.86,111.94,111.8,111.8,25353.0,90.726,90.7909,90.6773,90.6773,25353.0
2016-11-03 10:40:00,111.8,111.88,111.77,111.83,26901.0,90.6773,90.7422,90.653,90.7017,26901.0
2016-11-03 10:45:00,111.83,111.87,111.78,111.82,25286.0,90.7017,90.7341,90.6611,90.6936,25286.0
2016-11-03 10:50:00,111.84,111.87,111.76,111.79,26068.0,90.7098,90.7341,90.6449,90.6692,26068.0
2016-11-03 10:55:00,111.79,111.79,111.53,111.58,40111.0,90.6692,90.6692,90.4583,90.4989,40111.0
2016-11-03 11:00:00,111.58,111.61,111.52,111.58,30062.0,90.4989,90.5232,90.4502,90.4989,30062.0
2016-11-03 11:05:00,111.58,111.6,111.53,111.54,22774.0,90.4989,90.5151,90.4583,90.4665,22774.0
2016-11-03 11:10:00,111.54,111.58,111.53,111.55,31326.0,90.4665,90.4989,90.4583,90.4746,31326.0
2016-11-03 11:15:00,111.55,111.64,111.54,111.63,35013.0,90.4746,90.5476,90.4665,90.5395,35013.0
2016-11-03 11:20:00,111.63,111.76,111.63,111.7,35799.0,90.5395,90.6449,90.5395,90.5962,35799.0
2016-11-03 11:25:00,111.71,111.74,111.67,111.72,27238.0,90.6043,90.6287,90.5719,90.6124,27238.0
2016-11-03 11:30:00,111.72,111.87,111.71,111.87,24277.0,90.6124,90.7341,90.6043,90.7341,24277.0
2016-11-03 11:35:00,111.88,111.92,111.85,111.88,31805.0,90.7422,90.7747,90.7179,90.7422,31805.0
2016-11-03 11:40:00,111.89,111.89,111.76,111.8,24264.0,90.7503,90.7503,90.6449,90.6773,24264.0
2016-11-03 11:45:00,111.8,111.81,111.77,111.79,33751.0,90.6773,90.6854,90.653,90.6692,33751.0
2016-11-03 11:50:00,111.8,111.83,111.77,111.82,14213.0,90.6773,90.7017,90.653,90.6936,14213.0
2016-11-03 11:55:00,111.82,111.82,111.77,111.79,38144.0,90.6936,90.6936,90.653,90.6692,38144.0
2016-11-03 12:00:00,111.8,111.91,111.79,111.9,27341.0,90.6773,90.7666,90.6692,90.7584,27341.0
2016-11-03 12:05:00,111.92,111.92,111.8,111.82,25079.0,90.7747,90.7747,90.6773,90.6936,25079.0
2016-11-03 12:10:00,111.82,111.82,111.78,111.82,33073.0,90.6936,90.6936,90.6611,90.6936,33073.0
2016-11-03 12:15:00,111.84,111.86,111.78,111.83,20413.0,90.7098,90.726,90.6611,90.7017,20413.0
2016-11-03 12:20:00,111.83,111.86,111.7,111.76,27459.0,90.7017,90.726,90.5962,90.6449,27459.0
2016-11-03 12:25:00,111.76,111.76,111.65,111.68,17445.0,90.6449,90.6449,90.5557,90.58,17445.0
2016-11-03 12:30:00,111.69,111.7,111.63,111.65,19735.0,90.5881,90.5962,90.5395,90.5557,19735.0
2016-11-03 12:35:00,111.63,111.63,111.54,111.59,23535.0,90.5395,90.5395,90.4665,90.507,23535.0
2016-11-03 12:40:00,111.6,111.61,111.55,111.59,22583.0,90.5151,90.5232,90.4746,90.507,22583.0
2016-11-03 12:45:00,111.61,111.61,111.55,111.59,16967.0,90.5232,90.5232,90.4746,90.507,16967.0
2016-11-03 12:50:00,111.6,111.65,111.57,111.61,20617.0,90.5151,90.5557,90.4908,90.5232,20617.0
2016-11-03 12:55:00,111.62,111.69,111.62,111.68,15016.0,90.5313,90.5881,90.5313,90.58,15016.0
2016-11-03 13:00:00,111.67,111.68,111.6,111.66,20139.0,90.5719,90.58,90.5151,90.5638,20139.0
2016-11-03 13:05:00,111.66,111.69,111.63,111.66,22375.0,90.5638,90.5881,90.5395,90.5638,22375.0
2016-11-03 13:10:00,111.65,111.72,111.65,111.71,19667.0,90.5557,90.6124,90.5557,90.6043,19667.0
2016-11-03 13:15:00,111.71,111.78,111.69,111.78,20687.0,90.6043,90.6611,90.5881,90.6611,20687.0
2016-11-03 13:20:00,111.79,111.8,111.73,111.78,15983.0,90.6692,90.6773,90.6206,90.6611,15983.0
2016-11-03 13:25:00,111.78,111.93,111.77,111.88,21062.0,90.6611,90.7828,90.653,90.7422,21062.0
2016-11-03 13:30:00,111.89,111.89,111.75,111.76,22079.0,90.7503,90.7503,90.6368,90.6449,22079.0
2016-11-03 13:35:00,111.76,111.78,111.72,111.78,23379.0,90.6449,90.6611,90.6124,90.6611,23379.0
2016-11-03 13:40:00,111.78,111.82,111.73,111.78,20741.0,90.6611,90.6936,90.6206,90.6611,20741.0
2016-11-03 13:45:00,111.78,111.78,111.68,111.7,22232.0,90.6611,90.6611,90.58,90.5962,22232.0
2016-11-03 13:50:00,111.71,111.76,111.64,111.64,31411.0,90.6043,90.6449,90.5476,90.5476,31411.0
2016-11-03 13:55:00,111.64,111.64,111.57,111.59,32990.0,90.5476,90.5476,90.4908,90.507,32990.0
2016-11-03 14:00:00,111.57,111.61,111.53,111.61,29217.0,90.4908,90.5232,90.4583,90.5232,29217.0
2016-11-03 14:05:00,111.6,111.66,111.58,111.66,20910.0,90.5151,90.5638,90.4989,90.5638,20910.0
2016-11-03 14:10:00,111.66,111.74,111.65,111.71,26907.0,90.5638,90.6287,90.5557,90.6043,26907.0
2016-11-03 14:15:00,111.7,111.72,111.61,111.61,34948.0,90.5962,90.6124,90.5232,90.5232,34948.0
2016-11-03 14:20:00,111.61,111.65,111.56,111.61,21080.0,90.5232,90.5557,90.4827,90.5232,21080.0
2016-11-03 14:25:00,111.6,111.64,111.54,111.64,37147.0,90.5151,90.5476,90.4665,90.5476,37147.0
2016-11-03 14:30:00,111.63,111.64,111.58,111.58,18873.0,90.5395,90.5476,90.4989,90.4989,18873.0
2016-11-03 14:35:00,111.58,111.7,111.58,111.61,20391.0,90.4989,90.5962,90.4989,90.5232,20391.0
2016-11-03 14:40:00,111.6,111.61,111.56,111.56,18506.0,90.5151,90.5232,90.4827,90.4827,18506.0
2016-11-03 14:45:00,111.55,111.62,111.54,111.62,25866.0,90.4746,90.5313,90.4665,90.5313,25866.0
2016-11-03 14:50:00,111.62,111.63,111.55,111.61,28201.0,90.5313,90.5395,90.4746,90.5232,28201.0
2016-11-03 14:55:00,111.59,111.71,111.59,111.71,25780.0,90.507,90.6043,90.507,90.6043,25780.0
2016-11-03 15:00:00,111.7,111.71,111.61,111.64,23452.0,90.5962,90.6043,90.5232,90.5476,23452.0
2016-11-03 15:05:00,111.64,111.65,111.56,111.63,33060.0,90.5476,90.5557,90.4827,90.5395,33060.0
2016-11-03 15:10:00,111.63,111.67,111.62,111.65,25902.0,90.5395,90.5719,90.5313,90.5557,25902.0
2016-11-03 15:15:00,111.65,111.66,111.58,111.61,48358.0,90.5557,90.5638,90.4989,90.5232,48358.0
2016-11-03 15:20:00,111.61,111.63,111.58,111.62,43818.0,90.5232,90.5395,90.4989,90.5313,43818.0
2016-11-03 15:25:00,111.62,111.71,111.62,111.7,75842.0,90.5313,90.6043,90.5313,90.5962,75842.0
2016-11-03 15:30:00,111.69,111.69,111.6,111.61,91984.0,90.5881,90.5881,90.5151,90.5232,91984.0
2016-11-03 15:35:00,111.6,111.68,111.6,111.65,88024.0,90.5151,90.58,90.5151,90.5557,88024.0
2016-11-03 15:40:00,111.64,111.64,111.56,111.6,81048.0,90.5476,90.5476,90.4827,90.5151,81048.0
2016-11-03 15:45:00,111.6,111.67,111.6,111.65,62971.0,90.5151,90.5719,90.5151,90.5557,62971.0
2016-11-03 15:50:00,111.64,111.69,111.62,111.69,78268.0,90.5476,90.5881,90.5313,90.5881,78268.0
2016-11-03 15:55:00,111.69,111.82,111.69,111.76,178749.0,90.5881,90.6936,90.5881,90.6449,178749.0
2016-11-04 09:30:00,111.99,112.0,111.71,111.83,94317.0,90.8314,90.8395,90.6043,90.7017,94317.0
2016-11-04 09:35:00,111.82,111.94,111.7,111.87,50520.0,90.6936,90.7909,90.5962,90.7341,50520.0
2016-11-04 09:40:00,111.88,111.89,111.73,111.76,24387.0,90.7422,90.7503,90.6206,90.6449,24387.0
2016-11-04 09:45:00,111.76,111.76,111.43,111.56,75794.0,90.6449,90.6449,90.3772,90.4827,75794.0
2016-11-04 09:50:00,111.53,111.69,111.44,111.67,65383.0,90.4583,90.5881,90.3853,90.5719,65383.0
2016-11-04 09:55:00,111.67,111.73,111.59,111.66,57486.0,90.5719,90.6206,90.507,90.5638,57486.0
2016-11-04 10:00:00,111.68,111.68,111.44,111.45,24645.0,90.58,90.58,90.3853,90.3935,24645.0
2016-11-04 10:05:00,111.43,111.46,111.33,111.37,52438.0,90.3772,90.4016,90.2961,90.3286,52438.0
2016-11-04 10:10:00,111.37,111.52,111.27,111.44,49332.0,90.3286,90.4502,90.2475,90.3853,49332.0
2016-11-04 10:15:00,111.42,111.53,111.4,111.47,28952.0,90.3691,90.4583,90.3529,90.4097,28952.0
2016-11-04 10:20:00,111.48,111.57,111.45,111.53,44535.0,90.4178,90.4908,90.3935,90.4583,44535.0
2016-11-04 10:25:00,111.52,111.61,111.49,111.61,25238.0,90.4502,90.5232,90.4259,90.5232,25238.0
2016-11-04 10:30:00,111.61,111.76,111.58,111.69,24916.0,90.5232,90.6449,90.4989,90.5881,24916.0
2016-11-04 10:35:00,111.67,111.73,111.57,111.6,57690.0,90.5719,90.6206,90.4908,90.5151,57690.0
2016-11-04 10:40:00,111.6,111.65,111.55,111.63,22473.0,90.5151,90.5557,90.4746,90.5395,22473.0
2016-11-04 10:45:00,111.63,111.63,111.45,111.46,31328.0,90.5395,90.5395,90.3935,90.4016,31328.0
2016-11-04 10:50:00,111.46,111.57,111.42,111.5,31402.0,90.4016,90.4908,90.3691,90.434,31402.0
2016-11-04 10:55:00,111.49,111.54,111.43,111.51,18424.0,90.4259,90.4665,90.3772,90.4421,18424.0
2016-11-04 11:00:00,111.52,111.64,111.49,111.64,24556.0,90.4502,90.5476,90.4259,90.5476,24556.0
2016-11-04 11:05:00,111.63,111.64,111.55,111.55,21407.0,90.5395,90.5476,90.4746,90.4746,21407.0
2016-11-04 11:10:00,111.56,111.69,111.52,111.68,33793.0,90.4827,90.5881,90.4502,90.58,33793.0
2016-11-04 11:15:00,111.67,111.69,111.59,111.59,30275.0,90.5719,90.5881,90.507,90.507,30275.0
2016-11-04 11:20:00,111.61,111.61,111.48,111.57,23672.0,90.5232,90.5232,90.4178,90.4908,23672.0
2016-11-04 11:25:00,111.57,111.65,111.57,111.64,17653.0,90.4908,90.5557,90.4908,90.5476,17653.0
2016-11-04 11:30:00,111.61,111.65,111.53,111.54,18908.0,90.5232,90.5557,90.4583,90.4665,18908.0
2016-11-04 11:35:00,111.53,111.53,111.38,111.51,27769.0,90.4583,90.4583,90.3367,90.4421,27769.0
2016-11-04 11:40:00,111.48,111.53,111.44,111.51,13988.0,90.4178,90.4583,90.3853,90.4421,13988.0
2016-11-04 11:45:00,111.5,111.51,111.42,111.44,22071.0,90.434,90.4421,90.3691,90.3853,22071.0
2016-11-04 11:50:00,111.43,111.46,111.4,111.41,15235.0,90.3772,90.4016,90.3529,90.361,15235.0
2016-11-04 11:55:00,111.43,111.44,111.39,111.42,20565.0,90.3772,90.3853,90.3448,90.3691,20565.0
2016-11-04 12:00:00,111.41,111.49,111.41,111.45,22745.0,90.361,90.4259,90.361,90.3935,22745.0
2016-11-04 12:05:00,111.44,111.46,111.37,111.43,20809.0,90.3853,90.4016,90.3286,90.3772,20809.0
2016-11-04 12:10:00,111.43,111.46,111.41,111.43,21855.0,90.3772,90.4016,90.361,90.3772,21855.0
2016-11-04 12:15:00,111.43,111.5,111.35,111.4,32329.0,90.3772,90.434,90.3124,90.3529,32329.0
2016-11-04 12:20:00,111.41,111.41,111.32,111.35,44050.0,90.361,90.361,90.288,90.3124,44050.0
2016-11-04 12:25:00,111.35,111.39,111.31,111.34,20028.0,90.3124,90.3448,90.2799,90.3042,20028.0
2016-11-04 12:30:00,111.33,111.34,111.25,111.27,22408.0,90.2961,90.3042,90.2312,90.2475,22408.0
2016-11-04 12:35:00,111.27,111.27,111.21,111.22,29491.0,90.2475,90.2475,90.1988,90.2069,29491.0
2016-11-04 12:40:00,111.21,111.24,111.2,111.22,21798.0,90.1988,90.2231,90.1907,90.2069,21798.0
2016-11-04 12:45:00,111.22,111.22,111.16,111.18,18726.0,90.2069,90.2069,90.1583,90.1745,18726.0
2016-11-04 12:50:00,111.18,111.18,111.06,111.07,24757.0,90.1745,90.1745,90.0771,90.0853,24757.0
2016-11-04 12:55:00,111.06,111.07,111.04,111.07,30100.0,90.0771,90.0853,90.0609,90.0853,30100.0
2016-11-04 13:00:00,111.07,111.11,111.04,111.09,32342.0,90.0853,90.1177,90.0609,90.1015,32342.0
2016-11-04 13:05:00,111.09,111.14,111.07,111.12,18738.0,90.1015,90.142,90.0853,90.1258,18738.0
2016-11-04 13:10:00,111.13,111.2,111.11,111.18,18176.0,90.1339,90.1907,90.1177,90.1745,18176.0
2016-11-04 13:15:00,111.18,111.21,111.16,111.16,11509.0,90.1745,90.1988,90.1583,90.1583,11509.0
2016-11-04 13:20:00,111.18,111.22,111.13,111.2,24940.0,90.1745,90.2069,90.1339,90.1907,24940.0
2016-11-04 13:25:00,111.19,111.21,111.12,111.2,13161.0,90.1826,90.1988,90.1258,90.1907,13161.0
2016-11-04 13:30:00,111.2,111.23,111.15,111.23,15159.0,90.1907,90.215,90.1501,90.215,15159.0
2016-11-04 13:35:00,111.23,111.24,111.18,111.18,20014.0,90.215,90.2231,90.1745,90.1745,20014.0
2016-11-04 13:40:00,111.17,111.22,111.16,111.17,15084.0,90.1664,90.2069,90.1583,90.1664,15084.0
2016-11-04 13:45:00,111.17,111.23,111.15,111.23,19150.0,90.1664,90.215,90.1501,90.215,19150.0
2016-11-04 13:50:00,111.23,111.29,111.21,111.26,30992.0,90.215,90.2637,90.1988,90.2394,30992.0
2016-11-04 13:55:00,111.26,111.27,111.16,111.21,15817.0,90.2394,90.2475,90.1583,90.1988,15817.0
2016-11-04 14:00:00,111.22,111.29,111.21,111.24,26327.0,90.2069,90.2637,90.1988,90.2231,26327.0
2016-11-04 14:05:00,111.26,111.3,111.19,111.21,23668.0,90.2394,90.2718,90.1826,90.1988,23668.0
2016-11-04 14:10:00,111.2,111.29,111.19,111.27,22429.0,90.1907,90.2637,90.1826,90.2475,22429.0
2016-11-04 14:15:00,111.27,111.31,111.24,111.25,23097.0,90.2475,90.2799,90.2231,90.2312,23097.0
2016-11-04 14:20:00,111.26,111.36,111.26,111.35,19898.0,90.2394,90.3205,90.2394,90.3124,19898.0
2016-11-04 14:25:00,111.34,111.35,111.28,111.33,22630.0,90.3042,90.3124,90.2556,90.2961,22630.0
2016-11-04 14:30:00,111.32,111.34,111.27,111.3,17562.0,90.288,90.3042,90.2475,90.2718,17562.0
2016-11-04 14:35:00,111.29,111.33,111.25,111.27,26000.0,90.2637,90.2961,90.2312,90.2475,26000.0
2016-11-04 14:40:00,111.27,111.32,111.26,111.3,21047.0,90.2475,90.288,90.2394,90.2718,21047.0
2016-11-04 14:45:00,111.3,111.33,111.17,111.18,24708.0,90.2718,90.2961,90.1664,90.1745,24708.0
2016-11-04 14:50:00,111.19,111.28,111.19,111.21,21785.0,90.1826,90.2556,90.1826,90.1988,21785.0
2016-11-04 14:55:00,111.23,111.25,111.18,111.18,70126.0,90.215,90.2312,90.1745,90.1745,70126.0
2016-11-04 15:00:00,111.18,111.18,111.09,111.12,26566.0,90.1745,90.1745,90.1015,90.1258,26566.0
2016-11-04 15:05:00,111.12,111.16,111.11,111.14,27425.0,90.1258,90.1583,90.1177,90.142,27425.0
2016-11-04 15:10:00,111.13,111.2,111.12,111.16,24544.0,90.1339,90.1907,90.1258,90.1583,24544.0
2016-11-04 15:15:00,111.15,111.19,111.13,111.15,40095.0,90.1501,90.1826,90.1339,90.1501,40095.0
2016-11-04 15:20:00,111.15,111.16,111.04,111.05,36705.0,90.1501,90.1583,90.0609,90.069,36705.0
2016-11-04 15:25:00,111.05,111.06,111.02,111.04,46646.0,90.069,90.0771,90.0447,90.0609,46646.0
2016-11-04 15:30:00,111.05,111.06,110.97,110.98,48913.0,90.069,90.0771,90.0041,90.0123,48913.0
2016-11-04 15:35:00,110.97,110.98,110.83,110.95,62881.0,90.0041,90.0123,89.8906,89.9879,62881.0
2016-11-04 15:40:00,110.95,110.99,110.93,110.98,74380.0,89.9879,90.0204,89.9717,90.0123,74380.0
2016-11-04 15:45:00,110.98,111.0,110.92,110.98,79842.0,90.0123,90.0285,89.9636,90.0123,79842.0
2016-11-04 15:50:00,110.98,111.04,110.93,111.03,116865.0,90.0123,90.0609,89.9717,90.0528,116865.0
2016-11-04 15:55:00,111.04,111.11,111.03,111.05,167907.0,90.0609,90.1177,90.0528,90.069,167907.0
2016-11-07 09:30:00,112.0,112.25,111.88,111.97,113396.0,90.8395,91.0423,90.7422,90.8152,113396.0
2016-11-07 09:35:00,111.97,112.25,111.97,112.15,38379.0,90.8152,91.0423,90.8152,90.9612,38379.0
2016-11-07 09:40:00,112.16,112.4,112.15,112.31,34276.0,90.9693,91.164,90.9612,91.091,34276.0
2016-11-07 09:45:00,112.27,112.4,112.27,112.36,15575.0,91.0585,91.164,91.0585,91.1315,15575.0
2016-11-07 09:50:00,112.36,112.37,112.21,112.25,30550.0,91.1315,91.1396,91.0099,91.0423,30550.0
2016-11-07 09:55:00,112.25,112.29,112.21,112.26,21389.0,91.0423,91.0748,91.0099,91.0504,21389.0
2016-11-07 10:00:00,112.25,112.37,112.22,112.35,45276.0,91.0423,91.1396,91.018,91.1234,45276.0
2016-11-07 10:05:00,112.35,112.43,112.32,112.35,40768.0,91.1234,91.1883,91.0991,91.1234,40768.0
2016-11-07 10:10:00,112.36,112.45,112.32,112.36,38034.0,91.1315,91.2045,91.0991,91.1315,38034.0
2016-11-07 10:15:00,112.35,112.4,112.34,112.4,24995.0,91.1234,91.164,91.1153,91.164,24995.0
2016-11-07 10:20:00,112.4,112.47,112.38,112.39,23305.0,91.164,91.2207,91.1478,91.1559,23305.0
2016-11-07 10:25:00,112.41,112.41,112.33,112.34,32636.0,91.1721,91.1721,91.1072,91.1153,32636.0
2016-11-07 10:30:00,112.34,112.47,112.33,112.47,21559.0,91.1153,91.2207,91.1072,91.2207,21559.0
2016-11-07 10:35:00,112.47,112.48,112.38,112.38,33235.0,91.2207,91.2289,91.1478,91.1478,33235.0
2016-11-07 10:40:00,112.39,112.42,112.34,112.34,52317.0,91.1559,91.1802,91.1153,91.1153,52317.0
2016-11-07 10:45:00,112.34,112.43,112.34,112.38,29325.0,91.1153,91.1883,91.1153,91.1478,29325.0
2016-11-07 10:50:00,112.37,112.41,112.34,112.37,20842.0,91.1396,91.1721,91.1153,91.1396,20842.0
2016-11-07 10:55:00,112.36,112.44,112.35,112.42,30237.0,91.1315,91.1964,91.1234,91.1802,30237.0
2016-11-07 11:00:00,112.43,112.5,112.41,112.5,20547.0,91.1883,91.2451,91.1721,91.2451,20547.0
2016-11-07 11:05:00,112.5,112.61,112.5,112.57,32418.0,91.2451,91.3343,91.2451,91.3019,32418.0
2016-11-07 11:10:00,112.57,112.67,112.54,112.67,22516.0,91.3019,91.383,91.2775,91.383,22516.0
2016-11-07 11:15:00,112.67,112.74,112.66,112.67,37771.0,91.383,91.4397,91.3749,91.383,37771.0
2016-11-07 11:20:00,112.67,112.71,112.65,112.69,23234.0,91.383,91.4154,91.3667,91.3992,23234.0
2016-11-07 11:25:00,112.68,112.69,112.6,112.63,27089.0,91.3911,91.3992,91.3262,91.3505,27089.0
2016-11-07 11:30:00,112.63,112.74,112.62,112.69,21169.0,91.3505,91.4397,91.3424,91.3992,21169.0
2016-11-07 11:35:00,112.71,112.75,112.69,112.73,25185.0,91.4154,91.4478,91.3992,91.4316,25185.0
2016-11-07 11:40:00,112.74,112.85,112.74,112.81,31090.0,91.4397,91.529,91.4397,91.4965,31090.0
2016-11-07 11:45:00,112.81,112.85,112.72,112.73,34612.0,91.4965,91.529,91.4235,91.4316,34612.0
2016-11-07 11:50:00,112.74,112.74,112.64,112.65,23454.0,91.4397,91.4397,91.3586,91.3667,23454.0
2016-11-07 11:55:00,112.65,112.75,112.64,112.75,33295.0,91.3667,91.4478,91.3586,91.4478,33295.0
2016-11-07 12:00:00,112.76,112.78,112.72,112.78,32549.0,91.456,91.4722,91.4235,91.4722,32549.0
2016-11-07 12:05:00,112.79,112.84,112.76,112.77,22929.0,91.4803,91.5208,91.456,91.4641,22929.0
2016-11-07 12:10:00,112.78,112.8,112.69,112.8,33668.0,91.4722,91.4884,91.3992,91.4884,33668.0
2016-11-07 12:15:00,112.79,112.85,112.78,112.83,20350.0,91.4803,91.529,91.4722,91.5127,20350.0
2016-11-07 12:20:00,112.84,112.85,112.79,112.79,19538.0,91.5208,91.529,91.4803,91.4803,19538.0
2016-11-07 12:25:00,112.8,112.85,112.79,112.82,21045.0,91.4884,91.529,91.4803,91.5046,21045.0
2016-11-07 12:30:00,112.83,112.84,112.82,112.84,17675.0,91.5127,91.5208,91.5046,91.5208,17675.0
2016-11-07 12:35:00,112.84,112.84,112.75,112.8,21815.0,91.5208,91.5208,91.4478,91.4884,21815.0
2016-11-07 12:40:00,112.8,112.89,112.79,112.86,22363.0,91.4884,91.5614,91.4803,91.5371,22363.0
2016-11-07 12:45:00,112.87,112.91,112.87,112.91,17549.0,91.5452,91.5776,91.5452,91.5776,17549.0
2016-11-07 12:50:00,112.92,112.99,112.91,112.99,17021.0,91.5857,91.6425,91.5776,91.6425,17021.0
2016-11-07 12:55:00,112.99,113.0,112.94,112.97,24244.0,91.6425,91.6506,91.602,91.6263,24244.0
2016-11-07 13:00:00,112.97,113.02,112.97,112.99,29611.0,91.6263,91.6668,91.6263,91.6425,29611.0
2016-11-07 13:05:00,112.98,112.99,112.93,112.94,26492.0,91.6344,91.6425,91.5938,91.602,26492.0
2016-11-07 13:10:00,112.93,112.93,112.87,112.91,21616.0,91.5938,91.5938,91.5452,91.5776,21616.0
2016-11-07 13:15:00,112.91,112.97,112.89,112.96,23587.0,91.5776,91.6263,91.5614,91.6182,23587.0
2016-11-07 13:20:00,112.96,113.0,112.96,113.0,18087.0,91.6182,91.6506,91.6182,91.6506,18087.0
2016-11-07 13:25:00,113.0,113.01,112.95,112.97,28424.0,91.6506,91.6587,91.6101,91.6263,28424.0
2016-11-07 13:30:00,112.98,113.08,112.98,113.08,17953.0,91.6344,91.7155,91.6344,91.7155,17953.0
2016-11-07 13:35:00,113.07,113.09,113.0,113.01,21894.0,91.7074,91.7236,91.6506,91.6587,21894.0
2016-11-07 13:40:00,113.02,113.12,113.01,113.1,47070.0,91.6668,91.7479,91.6587,91.7317,47070.0
2016-11-07 13:45:00,113.09,113.21,113.09,113.2,26466.0,91.7236,91.8209,91.7236,91.8128,26466.0
2016-11-07 13:50:00,113.2,113.28,113.2,113.23,36627.0,91.8128,91.8777,91.8128,91.8372,36627.0
2016-11-07 13:55:00,113.25,113.25,113.11,113.15,31414.0,91.8534,91.8534,91.7398,91.7723,31414.0
2016-11-07 14:00:00,113.16,113.2,113.11,113.19,23841.0,91.7804,91.8128,91.7398,91.8047,23841.0
2016-11-07 14:05:00,113.2,113.23,113.16,113.2,25699.0,91.8128,91.8372,91.7804,91.8128,25699.0
2016-11-07 14:10:00,113.21,113.27,113.19,113.21,35697.0,91.8209,91.8696,91.8047,91.8209,35697.0
2016-11-07 14:15:00,113.2,113.26,113.18,113.25,38423.0,91.8128,91.8615,91.7966,91.8534,38423.0
2016-11-07 14:20:00,113.23,113.24,113.18,113.22,31969.0,91.8372,91.8453,91.7966,91.829,31969.0
2016-11-07 14:25:00,113.23,113.27,113.22,113.23,29736.0,91.8372,91.8696,91.829,91.8372,29736.0
2016-11-07 14:30:00,113.23,113.26,113.19,113.2,34894.0,91.8372,91.8615,91.8047,91.8128,34894.0
2016-11-07 14:35:00,113.2,113.21,113.09,113.09,42081.0,91.8128,91.8209,91.7236,91.7236,42081.0
2016-11-07 14:40:00,113.08,113.14,113.05,113.13,35207.0,91.7155,91.7642,91.6912,91.7561,35207.0
2016-11-07 14:45:00,113.14,113.16,112.93,112.94,33276.0,91.7642,91.7804,91.5938,91.602,33276.0
2016-11-07 14:50:00,112.94,112.97,112.89,112.92,52631.0,91.602,91.6263,91.5614,91.5857,52631.0
2016-11-07 14:55:00,112.92,112.98,112.91,112.96,44680.0,91.5857,91.6344,91.5776,91.6182,44680.0
2016-11-07 15:00:00,112.95,112.99,112.88,112.89,55877.0,91.6101,91.6425,91.5533,91.5614,55877.0
2016-11-07 15:05:00,112.88,112.89,112.84,112.87,31495.0,91.5533,91.5614,91.5208,91.5452,31495.0
2016-11-07 15:10:00,112.89,112.96,112.87,112.93,21603.0,91.5614,91.6182,91.5452,91.5938,21603.0
2016-11-07 15:15:00,112.93,112.93,112.8,112.85,35817.0,91.5938,91.5938,91.4884,91.529,35817.0
2016-11-07 15:20:00,112.84,112.85,112.73,112.75,39135.0,91.5208,91.529,91.4316,91.4478,39135.0
2016-11-07 15:25:00,112.76,112.76,112.68,112.73,41026.0,91.456,91.456,91.3911,91.4316,41026.0
2016-11-07 15:30:00,112.73,112.74,112.62,112.65,57831.0,91.4316,91.4397,91.3424,91.3667,57831.0
2016-11-07 15:35:00,112.65,112.67,112.58,112.59,71340.0,91.3667,91.383,91.31,91.3181,71340.0
2016-11-07 15:40:00,112.6,112.61,112.53,112.55,85979.0,91.3262,91.3343,91.2694,91.2856,85979.0
2016-11-07 15:45:00,112.55,112.68,112.55,112.68,98443.0,91.2856,91.3911,91.2856,91.3911,98443.0
2016-11-07 15:50:00,112.68,112.71,112.66,112.68,99609.0,91.3911,91.4154,91.3749,91.3911,99609.0
2016-11-07 15:55:00,112.68,112.82,112.67,112.79,161453.0,91.3911,91.5046,91.383,91.4803,161453.0
2016-11-08 09:30:00,113.01,113.44,112.75,113.42,105344.0,91.6587,92.0075,91.4478,91.9913,105344.0
2016-11-08 09:35:00,113.39,113.73,113.39,113.7,57260.0,91.9669,92.2427,91.9669,92.2184,57260.0
2016-11-08 09:40:00,113.71,113.85,113.63,113.8,44873.0,92.2265,92.34,92.1616,92.2995,44873.0
2016-11-08 09:45:00,113.79,113.79,113.69,113.7,35898.0,92.2914,92.2914,92.2103,92.2184,35898.0
2016-11-08 09:50:00,113.69,113.74,113.55,113.7,52541.0,92.2103,92.2508,92.0967,92.2184,52541.0
2016-11-08 09:55:00,113.71,113.71,113.45,113.47,54178.0,92.2265,92.2265,92.0156,92.0318,54178.0
2016-11-08 10:00:00,113.48,113.55,113.43,113.52,49267.0,92.0399,92.0967,91.9994,92.0724,49267.0
2016-11-08 10:05:00,113.54,113.66,113.46,113.65,40304.0,92.0886,92.1859,92.0237,92.1778,40304.0
2016-11-08 10:10:00,113.64,113.76,113.63,113.76,15950.0,92.1697,92.267,92.1616,92.267,15950.0
2016-11-08 10:15:00,113.75,113.88,113.74,113.86,21688.0,92.2589,92.3644,92.2508,92.3481,21688.0
2016-11-08 10:20:00,113.87,113.94,113.82,113.9,22201.0,92.3562,92.413,92.3157,92.3806,22201.0
2016-11-08 10:25:00,113.9,113.91,113.74,113.78,26852.0,92.3806,92.3887,92.2508,92.2832,26852.0
2016-11-08 10:30:00,113.78,113.78,113.64,113.65,20252.0,92.2832,92.2832,92.1697,92.1778,20252.0
2016-11-08 10:35:00,113.65,113.67,113.52,113.55,25512.0,92.1778,92.194,92.0724,92.0967,25512.0
2016-11-08 10:40:00,113.55,113.57,113.5,113.52,17690.0,92.0967,92.1129,92.0561,92.0724,17690.0
2016-11-08 10:45:00,113.53,113.57,113.5,113.55,31919.0,92.0805,92.1129,92.0561,92.0967,31919.0
2016-11-08 10:50:00,113.54,113.56,113.36,113.38,23516.0,92.0886,92.1048,91.9426,91.9588,23516.0
2016-11-08 10:55:00,113.39,113.39,113.26,113.34,20845.0,91.9669,91.9669,91.8615,91.9264,20845.0
2016-11-08 11:00:00,113.34,113.37,113.29,113.32,19980.0,91.9264,91.9507,91.8858,91.9102,19980.0
2016-11-08 11:05:00,113.33,113.43,113.32,113.4,33503.0,91.9183,91.9994,91.9102,91.975,33503.0
2016-11-08 11:10:00,113.39,113.43,113.34,113.43,33519.0,91.9669,91.9994,91.9264,91.9994,33519.0
2016-11-08 11:15:00,113.43,113.55,113.42,113.5,56052.0,91.9994,92.0967,91.9913,92.0561,56052.0
2016-11-08 11:20:00,113.52,113.64,113.51,113.54,19099.0,92.0724,92.1697,92.0643,92.0886,19099.0
2016-11-08 11:25:00,113.54,113.58,113.44,113.46,27284.0,92.0886,92.121,92.0075,92.0237,27284.0
2016-11-08 11:30:00,113.48,113.66,113.48,113.63,20308.0,92.0399,92.1859,92.0399,92.1616,20308.0
2016-11-08 11:35:00,113.66,113.68,113.6,113.64,13551.0,92.1859,92.2021,92.1373,92.1697,13551.0
2016-11-08 11:40:00,113.63,113.65,113.57,113.61,12980.0,92.1616,92.1778,92.1129,92.1454,12980.0
2016-11-08 11:45:00,113.6,113.66,113.57,113.64,11218.0,92.1373,92.1859,92.1129,92.1697,11218.0
2016-11-08 11:50:00,113.62,113.7,113.61,113.68,7569.0,92.1535,92.2184,92.1454,92.2021,7569.0
2016-11-08 11:55:00,113.7,113.83,113.69,113.83,10231.0,92.2184,92.3238,92.2103,92.3238,10231.0
2016-11-08 12:00:00,113.82,113.86,113.74,113.81,10971.0,92.3157,92.3481,92.2508,92.3076,10971.0
2016-11-08 12:05:00,113.81,113.87,113.79,113.87,9416.0,92.3076,92.3562,92.2914,92.3562,9416.0
2016-11-08 12:10:00,113.87,113.91,113.82,113.87,11565.0,92.3562,92.3887,92.3157,92.3562,11565.0
2016-11-08 12:15:00,113.85,113.98,113.85,113.93,16177.0,92.34,92.4455,92.34,92.4049,16177.0
2016-11-08 12:20:00,113.94,114.03,113.92,114.02,19486.0,92.413,92.486,92.3968,92.4779,19486.0
2016-11-08 12:25:00,114.0,114.02,113.94,113.99,11697.0,92.4617,92.4779,92.413,92.4536,11697.0
2016-11-08 12:30:00,113.99,113.99,113.91,113.95,10456.0,92.4536,92.4536,92.3887,92.4211,10456.0
2016-11-08 12:35:00,113.95,114.01,113.94,113.99,10043.0,92.4211,92.4698,92.413,92.4536,10043.0
2016-11-08 12:40:00,113.97,114.12,113.94,114.12,33156.0,92.4374,92.559,92.413,92.559,33156.0
2016-11-08 12:45:00,114.1,114.12,114.02,114.03,22458.0,92.5428,92.559,92.4779,92.486,22458.0
2016-11-08 12:50:00,114.06,114.06,113.96,114.03,30471.0,92.5103,92.5103,92.4292,92.486,30471.0
2016-11-08 12:55:00,114.05,114.07,113.95,113.96,16972.0,92.5022,92.5185,92.4211,92.4292,16972.0
2016-11-08 13:00:00,113.96,113.99,113.85,113.88,13313.0,92.4292,92.4536,92.34,92.3644,13313.0
2016-11-08 13:05:00,113.87,113.92,113.77,113.81,13745.0,92.3562,92.3968,92.2751,92.3076,13745.0
2016-11-08 13:10:00,113.83,113.95,113.82,113.95,15522.0,92.3238,92.4211,92.3157,92.4211,15522.0
2016-11-08 13:15:00,113.94,113.96,113.9,113.96,14993.0,92.413,92.4292,92.3806,92.4292,14993.0
2016-11-08 13:20:00,113.93,113.99,113.9,113.94,12402.0,92.4049,92.4536,92.3806,92.413,12402.0
2016-11-08 13:25:00,113.96,114.0,113.95,113.98,10795.0,92.4292,92.4617,92.4211,92.4455,10795.0
2016-11-08 13:30:00,113.97,114.0,113.9,113.96,19333.0,92.4374,92.4617,92.3806,92.4292,19333.0
2016-11-08 13:35:00,113.95,114.0,113.93,113.98,11620.0,92.4211,92.4617,92.4049,92.4455,11620.0
2016-11-08 13:40:00,113.96,114.0,113.94,113.97,14743.0,92.4292,92.4617,92.413,92.4374,14743.0
2016-11-08 13:45:00,113.95,113.95,113.86,113.88,17106.0,92.4211,92.4211,92.3481,92.3644,17106.0
2016-11-08 13:50:00,113.9,113.93,113.79,113.81,16889.0,92.3806,92.4049,92.2914,92.3076,16889.0
2016-11-08 13:55:00,113.81,113.86,113.79,113.85,16381.0,92.3076,92.3481,92.2914,92.34,16381.0
2016-11-08 14:00:00,113.85,113.89,113.85,113.89,17871.0,92.34,92.3725,92.34,92.3725,17871.0
2016-11-08 14:05:00,113.89,113.93,113.87,113.88,34267.0,92.3725,92.4049,92.3562,92.3644,34267.0
2016-11-08 14:10:00,113.88,113.88,113.72,113.74,26867.0,92.3644,92.3644,92.2346,92.2508,26867.0
2016-11-08 14:15:00,113.74,113.84,113.73,113.84,18036.0,92.2508,92.3319,92.2427,92.3319,18036.0
2016-11-08 14:20:00,113.84,113.93,113.83,113.83,48224.0,92.3319,92.4049,92.3238,92.3238,48224.0
2016-11-08 14:25:00,113.83,113.91,113.8,113.91,22078.0,92.3238,92.3887,92.2995,92.3887,22078.0
2016-11-08 14:30:00,113.92,113.92,113.79,113.82,12179.0,92.3968,92.3968,92.2914,92.3157,12179.0
2016-11-08 14:35:00,113.79,113.83,113.75,113.83,25681.0,92.2914,92.3238,92.2589,92.3238,25681.0
2016-11-08 14:40:00,113.82,113.86,113.72,113.8,27346.0,92.3157,92.3481,92.2346,92.2995,27346.0
2016-11-08 14:45:00,113.79,113.87,113.76,113.87,22073.0,92.2914,92.3562,92.267,92.3562,22073.0
2016-11-08 14:50:00,113.86,113.95,113.86,113.9,20572.0,92.3481,92.4211,92.3481,92.3806,20572.0
2016-11-08 14:55:00,113.91,113.98,113.9,113.94,19186.0,92.3887,92.4455,92.3806,92.413,19186.0
2016-11-08 15:00:00,113.94,113.99,113.91,113.93,34972.0,92.413,92.4536,92.3887,92.4049,34972.0
2016-11-08 15:05:00,113.93,114.13,113.93,114.12,26373.0,92.4049,92.5671,92.4049,92.559,26373.0
2016-11-08 15:10:00,114.12,114.19,114.03,114.05,37674.0,92.559,92.6158,92.486,92.5022,37674.0
2016-11-08 15:15:00,114.05,114.06,113.97,114.0,32528.0,92.5022,92.5103,92.4374,92.4617,32528.0
2016-11-08 15:20:00,114.0,114.06,114.0,114.03,36357.0,92.4617,92.5103,92.4617,92.486,36357.0
2016-11-08 15:25:00,114.03,114.1,114.02,114.06,51746.0,92.486,92.5428,92.4779,92.5103,51746.0
2016-11-08 15:30:00,114.07,114.15,114.03,114.08,68490.0,92.5185,92.5833,92.486,92.5266,68490.0
2016-11-08 15:35:00,114.08,114.16,114.06,114.15,81613.0,92.5266,92.5915,92.5103,92.5833,81613.0
2016-11-08 15:40:00,114.15,114.24,114.13,114.17,89119.0,92.5833,92.6563,92.5671,92.5996,89119.0
2016-11-08 15:45:00,114.18,114.25,114.15,114.15,109389.0,92.6077,92.6644,92.5833,92.5833,109389.0
2016-11-08 15:50:00,114.16,114.2,114.01,114.04,134409.0,92.5915,92.6239,92.4698,92.4941,134409.0
2016-11-08 15:55:00,114.05,114.13,113.97,114.11,206636.0,92.5022,92.5671,92.4374,92.5509,206636.0
2016-11-09 09:30:00,112.38,114.95,111.8,114.7,384710.0,91.1478,93.2322,90.6773,93.0294,384710.0
2016-11-09 09:35:00,114.68,114.7,113.62,113.74,214265.0,93.0132,93.0294,92.1535,92.2508,214265.0
2016-11-09 09:40:00,113.78,113.98,113.34,113.93,54628.0,92.2832,92.4455,91.9264,92.4049,54628.0
2016-11-09 09:45:00,113.81,114.54,113.68,114.4,63690.0,92.3076,92.8997,92.2021,92.7861,63690.0
2016-11-09 09:50:00,114.34,114.42,113.7,113.85,129036.0,92.7374,92.8023,92.2184,92.34,129036.0
2016-11-09 09:55:00,113.82,113.94,113.69,113.88,77241.0,92.3157,92.413,92.2103,92.3644,77241.0
2016-11-09 10:00:00,113.88,114.02,113.66,113.89,71268.0,92.3644,92.4779,92.1859,92.3725,71268.0
2016-11-09 10:05:00,113.88,114.06,113.82,113.91,58256.0,92.3644,92.5103,92.3157,92.3887,58256.0
2016-11-09 10:10:00,113.9,114.24,113.85,114.19,58567.0,92.3806,92.6563,92.34,92.6158,58567.0
2016-11-09 10:15:00,114.21,114.23,113.94,114.04,44071.0,92.632,92.6482,92.413,92.4941,44071.0
2016-11-09 10:20:00,114.06,114.19,114.0,114.12,29364.0,92.5103,92.6158,92.4617,92.559,29364.0
2016-11-09 10:25:00,114.13,114.45,114.1,114.39,55272.0,92.5671,92.8267,92.5428,92.778,55272.0
2016-11-09 10:30:00,114.4,114.4,114.11,114.11,25593.0,92.7861,92.7861,92.5509,92.5509,25593.0
2016-11-09 10:35:00,114.13,114.25,113.97,114.15,21750.0,92.5671,92.6644,92.4374,92.5833,21750.0
2016-11-09 10:40:00,114.15,114.26,114.1,114.23,21966.0,92.5833,92.6726,92.5428,92.6482,21966.0
2016-11-09 10:45:00,114.2,114.3,114.18,114.18,15921.0,92.6239,92.705,92.6077,92.6077,15921.0
2016-11-09 10:50:00,114.18,114.33,114.18,114.29,21913.0,92.6077,92.7293,92.6077,92.6969,21913.0
2016-11-09 10:55:00,114.27,114.38,114.25,114.26,30186.0,92.6807,92.7699,92.6644,92.6726,30186.0
2016-11-09 11:00:00,114.27,114.56,114.27,114.51,62607.0,92.6807,92.9159,92.6807,92.8753,62607.0
2016-11-09 11:05:00,114.5,114.7,114.47,114.49,62171.0,92.8672,93.0294,92.8429,92.8591,62171.0
2016-11-09 11:10:00,114.5,114.72,114.5,114.69,42246.0,92.8672,93.0457,92.8672,93.0213,42246.0
2016-11-09 11:15:00,114.69,114.72,114.58,114.62,43282.0,93.0213,93.0457,92.9321,92.9645,43282.0
2016-11-09 11:20:00,114.61,114.67,114.46,114.6,25491.0,92.9564,93.0051,92.8348,92.9483,25491.0
2016-11-09 11:25:00,114.62,114.73,114.54,114.7,19610.0,92.9645,93.0538,92.8997,93.0294,19610.0
2016-11-09 11:30:00,114.71,114.84,114.65,114.69,41999.0,93.0375,93.143,92.9889,93.0213,41999.0
2016-11-09 11:35:00,114.7,114.84,114.68,114.73,35963.0,93.0294,93.143,93.0132,93.0538,35963.0
2016-11-09 11:40:00,114.73,114.74,114.56,114.7,35451.0,93.0538,93.0619,92.9159,93.0294,35451.0
2016-11-09 11:45:00,114.72,114.87,114.63,114.87,28235.0,93.0457,93.1673,92.9727,93.1673,28235.0
2016-11-09 11:50:00,114.88,114.99,114.86,114.89,46714.0,93.1754,93.2646,93.1592,93.1835,46714.0
2016-11-09 11:55:00,114.89,114.93,114.83,114.92,46695.0,93.1835,93.216,93.1349,93.2079,46695.0
2016-11-09 12:00:00,114.93,115.09,114.92,114.93,69363.0,93.216,93.3457,93.2079,93.216,69363.0
2016-11-09 12:05:00,114.93,115.02,114.89,114.97,28987.0,93.216,93.289,93.1835,93.2484,28987.0
2016-11-09 12:10:00,114.98,115.07,114.88,114.96,46856.0,93.2565,93.3295,93.1754,93.2403,46856.0
2016-11-09 12:15:00,114.97,115.03,114.85,114.89,59130.0,93.2484,93.2971,93.1511,93.1835,59130.0
2016-11-09 12:20:00,114.89,114.89,114.73,114.76,55248.0,93.1835,93.1835,93.0538,93.0781,55248.0
2016-11-09 12:25:00,114.76,114.93,114.73,114.9,23138.0,93.0781,93.216,93.0538,93.1916,23138.0
2016-11-09 12:30:00,114.91,115.0,114.83,114.98,22478.0,93.1998,93.2727,93.1349,93.2565,22478.0
2016-11-09 12:35:00,114.97,115.09,114.91,114.97,59696.0,93.2484,93.3457,93.1998,93.2484,59696.0
2016-11-09 12:40:00,115.01,115.05,114.78,114.8,23886.0,93.2809,93.3133,93.0943,93.1105,23886.0
2016-11-09 12:45:00,114.81,114.84,114.69,114.74,20601.0,93.1186,93.143,93.0213,93.0619,20601.0
2016-11-09 12:50:00,114.74,114.85,114.71,114.81,25353.0,93.0619,93.1511,93.0375,93.1186,25353.0
2016-11-09 12:55:00,114.8,115.0,114.79,114.95,21422.0,93.1105,93.2727,93.1024,93.2322,21422.0
2016-11-09 13:00:00,114.95,114.97,114.84,114.86,22445.0,93.2322,93.2484,93.143,93.1592,22445.0
2016-11-09 13:05:00,114.88,115.0,114.86,114.91,20791.0,93.1754,93.2727,93.1592,93.1998,20791.0
2016-11-09 13:10:00,114.92,115.03,114.87,115.02,22040.0,93.2079,93.2971,93.1673,93.289,22040.0
2016-11-09 13:15:00,115.03,115.05,114.93,114.94,16661.0,93.2971,93.3133,93.216,93.2241,16661.0
2016-11-09 13:20:00,114.92,114.94,114.72,114.76,27223.0,93.2079,93.2241,93.0457,93.0781,27223.0
2016-11-09 13:25:00,114.81,114.86,114.76,114.84,24327.0,93.1186,93.1592,93.0781,93.143,24327.0
2016-11-09 13:30:00,114.84,114.93,114.83,114.92,25710.0,93.143,93.216,93.1349,93.2079,25710.0
2016-11-09 13:35:00,114.93,114.95,114.84,114.86,20974.0,93.216,93.2322,93.143,93.1592,20974.0
2016-11-09 13:40:00,114.86,114.98,114.84,114.94,20248.0,93.1592,93.2565,93.143,93.2241,20248.0
2016-11-09 13:45:00,114.95,114.95,114.8,114.9,21055.0,93.2322,93.2322,93.1105,93.1916,21055.0
2016-11-09 13:50:00,114.91,114.93,114.84,114.89,19644.0,93.1998,93.216,93.143,93.1835,19644.0
2016-11-09 13:55:00,114.89,114.92,114.74,114.78,32156.0,93.1835,93.2079,93.0619,93.0943,32156.0
2016-11-09 14:00:00,114.79,114.86,114.78,114.84,26212.0,93.1024,93.1592,93.0943,93.143,26212.0
2016-11-09 14:05:00,114.84,114.88,114.79,114.81,29305.0,93.143,93.1754,93.1024,93.1186,29305.0
2016-11-09 14:10:00,114.81,114.97,114.8,114.86,42925.0,93.1186,93.2484,93.1105,93.1592,42925.0
2016-11-09 14:15:00,114.87,115.07,114.86,115.07,29372.0,93.1673,93.3295,93.1592,93.3295,29372.0
2016-11-09 14:20:00,115.07,115.18,115.0,115.08,49989.0,93.3295,93.4187,93.2727,93.3376,49989.0
2016-11-09 14:25:00,115.12,115.22,115.06,115.09,46079.0,93.3701,93.4512,93.3214,93.3457,46079.0
2016-11-09 14:30:00,115.08,115.19,115.07,115.15,20197.0,93.3376,93.4269,93.3295,93.3944,20197.0
2016-11-09 14:35:00,115.15,115.32,115.04,115.32,31520.0,93.3944,93.5323,93.3052,93.5323,31520.0
2016-11-09 14:40:00,115.34,115.4,115.29,115.32,33550.0,93.5485,93.5972,93.508,93.5323,33550.0
2016-11-09 14:45:00,115.34,115.38,115.2,115.2,25529.0,93.5485,93.581,93.435,93.435,25529.0
2016-11-09 14:50:00,115.21,115.21,115.05,115.07,16132.0,93.4431,93.4431,93.3133,93.3295,16132.0
2016-11-09 14:55:00,115.08,115.18,115.07,115.15,21400.0,93.3376,93.4187,93.3295,93.3944,21400.0
2016-11-09 15:00:00,115.14,115.3,115.13,115.29,34080.0,93.3863,93.5161,93.3782,93.508,34080.0
2016-11-09 15:05:00,115.28,115.34,115.26,115.32,28472.0,93.4998,93.5485,93.4836,93.5323,28472.0
2016-11-09 15:10:00,115.33,115.38,115.28,115.31,29077.0,93.5404,93.581,93.4998,93.5242,29077.0
2016-11-09 15:15:00,115.3,115.37,115.2,115.36,39775.0,93.5161,93.5728,93.435,93.5647,39775.0
2016-11-09 15:20:00,115.37,115.42,115.33,115.39,38250.0,93.5728,93.6134,93.5404,93.5891,38250.0
2016-11-09 15:25:00,115.38,115.41,115.33,115.34,41935.0,93.581,93.6053,93.5404,93.5485,41935.0
2016-11-09 15:30:00,115.33,115.37,115.18,115.22,53751.0,93.5404,93.5728,93.4187,93.4512,53751.0
2016-11-09 15:35:00,115.23,115.28,115.17,115.19,45009.0,93.4593,93.4998,93.4106,93.4269,45009.0
2016-11-09 15:40:00,115.19,115.23,115.12,115.22,58322.0,93.4269,93.4593,93.3701,93.4512,58322.0
2016-11-09 15:45:00,115.21,115.24,115.03,115.1,90554.0,93.4431,93.4674,93.2971,93.3539,90554.0
2016-11-09 15:50:00,115.1,115.16,114.93,114.94,115409.0,93.3539,93.4025,93.216,93.2241,115409.0
2016-11-09 15:55:00,114.95,115.06,114.92,114.99,200348.0,93.2322,93.3214,93.2079,93.2646,200348.0
2016-11-10 09:30:00,114.96,115.04,114.2,114.35,165312.0,93.2403,93.3052,92.6239,92.7456,165312.0
2016-11-10 09:35:00,114.35,114.67,114.27,114.63,57104.0,92.7456,93.0051,92.6807,92.9727,57104.0
2016-11-10 09:40:00,114.65,114.8,114.55,114.67,42799.0,92.9889,93.1105,92.9078,93.0051,42799.0
2016-11-10 09:45:00,114.65,114.7,114.13,114.16,86359.0,92.9889,93.0294,92.5671,92.5915,86359.0
2016-11-10 09:50:00,114.17,114.21,113.89,114.06,109388.0,92.5996,92.632,92.3725,92.5103,109388.0
2016-11-10 09:55:00,114.05,114.16,113.96,114.09,75305.0,92.5022,92.5915,92.4292,92.5347,75305.0
2016-11-10 10:00:00,114.1,114.1,113.85,114.05,127737.0,92.5428,92.5428,92.34,92.5022,127737.0
2016-11-10 10:05:00,114.05,114.08,113.95,114.0,59521.0,92.5022,92.5266,92.4211,92.4617,59521.0
2016-11-10 10:10:00,113.99,114.01,113.88,113.91,86292.0,92.4536,92.4698,92.3644,92.3887,86292.0
2016-11-10 10:15:00,113.92,114.0,113.82,113.85,54124.0,92.3968,92.4617,92.3157,92.34,54124.0
2016-11-10 10:20:00,113.84,113.9,113.78,113.89,43228.0,92.3319,92.3806,92.2832,92.3725,43228.0
2016-11-10 10:25:00,113.91,114.07,113.83,113.91,69594.0,92.3887,92.5185,92.3238,92.3887,69594.0
2016-11-10 10:30:00,113.91,114.06,113.89,114.0,36047.0,92.3887,92.5103,92.3725,92.4617,36047.0
2016-11-10 10:35:00,114.02,114.21,113.98,114.21,41720.0,92.4779,92.632,92.4455,92.632,41720.0
2016-11-10 10:40:00,114.23,114.54,114.17,114.45,52050.0,92.6482,92.8997,92.5996,92.8267,52050.0
2016-11-10 10:45:00,114.44,114.84,114.44,114.84,39933.0,92.8186,93.143,92.8186,93.143,39933.0
2016-11-10 10:50:00,114.86,114.86,114.68,114.82,39622.0,93.1592,93.1592,93.0132,93.1268,39622.0
2016-11-10 10:55:00,114.79,114.79,114.4,114.44,43888.0,93.1024,93.1024,92.7861,92.8186,43888.0
2016-11-10 11:00:00,114.45,114.5,114.23,114.24,50187.0,92.8267,92.8672,92.6482,92.6563,50187.0
2016-11-10 11:05:00,114.23,114.4,114.2,114.21,27384.0,92.6482,92.7861,92.6239,92.632,27384.0
2016-11-10 11:10:00,114.2,114.46,114.15,114.45,30214.0,92.6239,92.8348,92.5833,92.8267,30214.0
2016-11-10 11:15:00,114.47,114.49,114.26,114.32,31901.0,92.8429,92.8591,92.6726,92.7212,31901.0
2016-11-10 11:20:00,114.34,114.4,114.28,114.4,31465.0,92.7374,92.7861,92.6888,92.7861,31465.0
2016-11-10 11:25:00,114.37,114.37,114.19,114.21,22183.0,92.7618,92.7618,92.6158,92.632,22183.0
2016-11-10 11:30:00,114.24,114.43,114.24,114.39,26246.0,92.6563,92.8104,92.6563,92.778,26246.0
2016-11-10 11:35:00,114.39,114.39,114.28,114.37,20697.0,92.778,92.778,92.6888,92.7618,20697.0
2016-11-10 11:40:00,114.36,114.61,114.33,114.47,30362.0,92.7537,92.9564,92.7293,92.8429,30362.0
2016-11-10 11:45:00,114.47,114.5,114.28,114.36,32867.0,92.8429,92.8672,92.6888,92.7537,32867.0
2016-11-10 11:50:00,114.36,114.44,114.22,114.27,26869.0,92.7537,92.8186,92.6401,92.6807,26869.0
2016-11-10 11:55:00,114.26,114.29,114.14,114.19,22598.0,92.6726,92.6969,92.5752,92.6158,22598.0
2016-11-10 12:00:00,114.19,114.43,114.19,114.33,44601.0,92.6158,92.8104,92.6158,92.7293,44601.0
2016-11-10 12:05:00,114.36,114.47,114.3,114.3,31708.0,92.7537,92.8429,92.705,92.705,31708.0
2016-11-10 12:10:00,114.33,114.42,114.3,114.4,28586.0,92.7293,92.8023,92.705,92.7861,28586.0
2016-11-10 12:15:00,114.41,114.42,114.2,114.22,25902.0,92.7942,92.8023,92.6239,92.6401,25902.0
2016-11-10 12:20:00,114.18,114.18,114.05,114.1,26080.0,92.6077,92.6077,92.5022,92.5428,26080.0
2016-11-10 12:25:00,114.1,114.24,114.01,114.2,28680.0,92.5428,92.6563,92.4698,92.6239,28680.0
2016-11-10 12:30:00,114.21,114.25,114.17,114.2,17563.0,92.632,92.6644,92.5996,92.6239,17563.0
2016-11-10 12:35:00,114.19,114.23,114.16,114.17,30251.0,92.6158,92.6482,92.5915,92.5996,30251.0
2016-11-10 12:40:00,114.18,114.26,114.11,114.18,47284.0,92.6077,92.6726,92.5509,92.6077,47284.0
2016-11-10 12:45:00,114.19,114.27,114.15,114.18,14302.0,92.6158,92.6807,92.5833,92.6077,14302.0
2016-11-10 12:50:00,114.16,114.42,114.16,114.24,28326.0,92.5915,92.8023,92.5915,92.6563,28326.0
2016-11-10 12:55:00,114.24,114.35,114.23,114.29,22594.0,92.6563,92.7456,92.6482,92.6969,22594.0
2016-11-10 13:00:00,114.28,114.3,114.21,114.24,18715.0,92.6888,92.705,92.632,92.6563,18715.0
2016-11-10 13:05:00,114.23,114.42,114.2,114.41,31860.0,92.6482,92.8023,92.6239,92.7942,31860.0
2016-11-10 13:10:00,114.41,114.41,114.2,114.23,26691.0,92.7942,92.7942,92.6239,92.6482,26691.0
2016-11-10 13:15:00,114.24,114.37,114.19,114.26,18945.0,92.6563,92.7618,92.6158,92.6726,18945.0
2016-11-10 13:20:00,114.27,114.4,114.27,114.3,13495.0,92.6807,92.7861,92.6807,92.705,13495.0
2016-11-10 13:25:00,114.27,114.28,114.19,114.27,19887.0,92.6807,92.6888,92.6158,92.6807,19887.0
2016-11-10 13:30:00,114.27,114.35,114.26,114.28,14286.0,92.6807,92.7456,92.6726,92.6888,14286.0
2016-11-10 13:35:00,114.28,114.41,114.28,114.36,17265.0,92.6888,92.7942,92.6888,92.7537,17265.0
2016-11-10 13:40:00,114.38,114.5,114.34,114.41,21110.0,92.7699,92.8672,92.7374,92.7942,21110.0
2016-11-10 13:45:00,114.4,114.6,114.39,114.57,24928.0,92.7861,92.9483,92.778,92.924,24928.0
2016-11-10 13:50:00,114.6,114.67,114.56,114.65,19883.0,92.9483,93.0051,92.9159,92.9889,19883.0
2016-11-10 13:55:00,114.63,114.66,114.41,114.41,27212.0,92.9727,92.997,92.7942,92.7942,27212.0
2016-11-10 14:00:00,114.39,114.46,114.34,114.43,23878.0,92.778,92.8348,92.7374,92.8104,23878.0
2016-11-10 14:05:00,114.41,114.52,114.4,114.51,26500.0,92.7942,92.8834,92.7861,92.8753,26500.0
2016-11-10 14:10:00,114.5,114.56,114.47,114.5,20840.0,92.8672,92.9159,92.8429,92.8672,20840.0
2016-11-10 14:15:00,114.5,114.5,114.39,114.47,17153.0,92.8672,92.8672,92.778,92.8429,17153.0
2016-11-10 14:20:00,114.47,114.52,114.4,114.48,19292.0,92.8429,92.8834,92.7861,92.851,19292.0
2016-11-10 14:25:00,114.47,114.49,114.41,114.41,23370.0,92.8429,92.8591,92.7942,92.7942,23370.0
2016-11-10 14:30:00,114.42,114.45,114.3,114.34,24611.0,92.8023,92.8267,92.705,92.7374,24611.0
2016-11-10 14:35:00,114.35,114.38,114.28,114.33,21866.0,92.7456,92.7699,92.6888,92.7293,21866.0
2016-11-10 14:40:00,114.34,114.39,114.33,114.37,32652.0,92.7374,92.778,92.7293,92.7618,32652.0
2016-11-10 14:45:00,114.37,114.5,114.34,114.45,34994.0,92.7618,92.8672,92.7374,92.8267,34994.0
2016-11-10 14:50:00,114.43,114.53,114.41,114.43,25833.0,92.8104,92.8915,92.7942,92.8104,25833.0
2016-11-10 14:55:00,114.44,114.47,114.37,114.45,17845.0,92.8186,92.8429,92.7618,92.8267,17845.0
2016-11-10 15:00:00,114.47,114.5,114.4,114.49,30755.0,92.8429,92.8672,92.7861,92.8591,30755.0
2016-11-10 15:05:00,114.49,114.5,114.4,114.47,37765.0,92.8591,92.8672,92.7861,92.8429,37765.0
2016-11-10 15:10:00,114.47,114.52,114.39,114.48,30216.0,92.8429,92.8834,92.778,92.851,30216.0
2016-11-10 15:15:00,114.47,114.53,114.43,114.52,28650.0,92.8429,92.8915,92.8104,92.8834,28650.0
2016-11-10 15:20:00,114.52,114.59,114.44,114.45,31798.0,92.8834,92.9402,92.8186,92.8267,31798.0
2016-11-10 15:25:00,114.45,114.5,114.41,114.5,33775.0,92.8267,92.8672,92.7942,92.8672,33775.0
2016-11-10 15:30:00,114.48,114.49,114.31,114.35,41509.0,92.851,92.8591,92.7131,92.7456,41509.0
2016-11-10 15:35:00,114.34,114.43,114.33,114.41,51622.0,92.7374,92.8104,92.7293,92.7942,51622.0
2016-11-10 15:40:00,114.41,114.49,114.34,114.49,70758.0,92.7942,92.8591,92.7374,92.8591,70758.0
2016-11-10 15:45:00,114.48,114.55,114.35,114.51,114813.0,92.851,92.9078,92.7456,92.8753,114813.0
2016-11-10 15:50:00,114.51,114.54,114.46,114.53,89506.0,92.8753,92.8997,92.8348,92.8915,89506.0
2016-11-10 15:55:00,114.53,114.55,114.44,114.51,177362.0,92.8915,92.9078,92.8186,92.8753,177362.0
2016-11-11 09:30:00,114.67,114.96,114.51,114.66,112856.0,93.0051,93.2403,92.8753,92.997,112856.0
2016-11-11 09:35:00,114.63,114.69,114.39,114.5,21657.0,92.9727,93.0213,92.778,92.8672,21657.0
2016-11-11 09:40:00,114.52,114.77,114.49,114.72,33822.0,92.8834,93.0862,92.8591,93.0457,33822.0
2016-11-11 09:45:00,114.72,114.88,114.62,114.79,44330.0,93.0457,93.1754,92.9645,93.1024,44330.0
2016-11-11 09:50:00,114.77,114.91,114.72,114.77,51617.0,93.0862,93.1998,93.0457,93.0862,51617.0
2016-11-11 09:55:00,114.79,114.85,114.7,114.71,85057.0,93.1024,93.1511,93.0294,93.0375,85057.0
2016-11-11 10:00:00,114.72,114.88,114.68,114.68,72082.0,93.0457,93.1754,93.0132,93.0132,72082.0
2016-11-11 10:05:00,114.69,114.69,114.48,114.5,48381.0,93.0213,93.0213,92.851,92.8672,48381.0
2016-11-11 10:10:00,114.55,114.64,114.42,114.49,30000.0,92.9078,92.9808,92.8023,92.8591,30000.0
2016-11-11 10:15:00,114.51,114.55,114.37,114.42,28055.0,92.8753,92.9078,92.7618,92.8023,28055.0
2016-11-11 10:20:00,114.43,114.44,114.26,114.34,41027.0,92.8104,92.8186,92.6726,92.7374,41027.0
2016-11-11 10:25:00,114.34,114.52,114.32,114.41,49807.0,92.7374,92.8834,92.7212,92.7942,49807.0
2016-11-11 10:30:00,114.44,114.66,114.43,114.65,42626.0,92.8186,92.997,92.8104,92.9889,42626.0
2016-11-11 10:35:00,114.66,114.75,114.55,114.57,43666.0,92.997,93.07,92.9078,92.924,43666.0
2016-11-11 10:40:00,114.52,114.61,114.43,114.6,41010.0,92.8834,92.9564,92.8104,92.9483,41010.0
2016-11-11 10:45:00,114.61,114.64,114.53,114.6,27563.0,92.9564,92.9808,92.8915,92.9483,27563.0
2016-11-11 10:50:00,114.58,114.67,114.55,114.6,26977.0,92.9321,93.0051,92.9078,92.9483,26977.0
2016-11-11 10:55:00,114.59,114.62,114.52,114.59,36458.0,92.9402,92.9645,92.8834,92.9402,36458.0
2016-11-11 11:00:00,114.58,114.63,114.5,114.52,49777.0,92.9321,92.9727,92.8672,92.8834,49777.0
2016-11-11 11:05:00,114.53,114.59,114.46,114.57,37142.0,92.8915,92.9402,92.8348,92.924,37142.0
2016-11-11 11:10:00,114.57,114.64,114.54,114.58,43384.0,92.924,92.9808,92.8997,92.9321,43384.0
2016-11-11 11:15:00,114.59,114.63,114.56,114.6,33522.0,92.9402,92.9727,92.9159,92.9483,33522.0
2016-11-11 11:20:00,114.61,114.62,114.52,114.54,50262.0,92.9564,92.9645,92.8834,92.8997,50262.0
2016-11-11 11:25:00,114.53,114.63,114.45,114.62,51936.0,92.8915,92.9727,92.8267,92.9645,51936.0
2016-11-11 11:30:00,114.61,114.71,114.61,114.65,47302.0,92.9564,93.0375,92.9564,92.9889,47302.0
2016-11-11 11:35:00,114.66,114.74,114.66,114.72,43200.0,92.997,93.0619,92.997,93.0457,43200.0
2016-11-11 11:40:00,114.72,114.74,114.61,114.64,42891.0,93.0457,93.0619,92.9564,92.9808,42891.0
2016-11-11 11:45:00,114.63,114.63,114.5,114.6,50870.0,92.9727,92.9727,92.8672,92.9483,50870.0
2016-11-11 11:50:00,114.62,114.68,114.59,114.65,35166.0,92.9645,93.0132,92.9402,92.9889,35166.0
2016-11-11 11:55:00,114.66,114.71,114.64,114.7,42608.0,92.997,93.0375,92.9808,93.0294,42608.0
2016-11-11 12:00:00,114.7,114.73,114.54,114.55,32286.0,93.0294,93.0538,92.8997,92.9078,32286.0
2016-11-11 12:05:00,114.55,114.59,114.47,114.53,53890.0,92.9078,92.9402,92.8429,92.8915,53890.0
2016-11-11 12:10:00,114.53,114.53,114.4,114.44,47741.0,92.8915,92.8915,92.7861,92.8186,47741.0
2016-11-11 12:15:00,114.43,114.43,114.33,114.38,45987.0,92.8104,92.8104,92.7293,92.7699,45987.0
2016-11-11 12:20:00,114.37,114.4,114.31,114.34,21995.0,92.7618,92.7861,92.7131,92.7374,21995.0
2016-11-11 12:25:00,114.35,114.42,114.32,114.39,41557.0,92.7456,92.8023,92.7212,92.778,41557.0
2016-11-11 12:30:00,114.4,114.52,114.39,114.41,27687.0,92.7861,92.8834,92.778,92.7942,27687.0
2016-11-11 12:35:00,114.41,114.5,114.36,114.5,24995.0,92.7942,92.8672,92.7537,92.8672,24995.0
2016-11-11 12:40:00,114.51,114.55,114.49,114.49,20191.0,92.8753,92.9078,92.8591,92.8591,20191.0
2016-11-11 12:45:00,114.51,114.55,114.45,114.46,23745.0,92.8753,92.9078,92.8267,92.8348,23745.0
2016-11-11 12:50:00,114.45,114.48,114.39,114.46,64785.0,92.8267,92.851,92.778,92.8348,64785.0
2016-11-11 12:55:00,114.46,114.46,114.4,114.42,21903.0,92.8348,92.8348,92.7861,92.8023,21903.0
2016-11-11 13:00:00,114.43,114.43,114.39,114.42,28203.0,92.8104,92.8104,92.778,92.8023,28203.0
2016-11-11 13:05:00,114.42,114.44,114.36,114.43,26217.0,92.8023,92.8186,92.7537,92.8104,26217.0
2016-11-11 13:10:00,114.42,114.44,114.38,114.44,14638.0,92.8023,92.8186,92.7699,92.8186,14638.0
2016-11-11 13:15:00,114.44,114.5,114.42,114.44,30661.0,92.8186,92.8672,92.8023,92.8186,30661.0
2016-11-11 13:20:00,114.43,114.48,114.42,114.44,23250.0,92.8104,92.851,92.8023,92.8186,23250.0
2016-11-11 13:25:00,114.43,114.53,114.43,114.5,115823.0,92.8104,92.8915,92.8104,92.8672,115823.0
2016-11-11 13:30:00,114.49,114.51,114.41,114.43,27106.0,92.8591,92.8753,92.7942,92.8104,27106.0
2016-11-11 13:35:00,114.42,114.48,114.4,114.44,31967.0,92.8023,92.851,92.7861,92.8186,31967.0
2016-11-11 13:40:00,114.44,114.49,114.37,114.39,29879.0,92.8186,92.8591,92.7618,92.778,29879.0
2016-11-11 13:45:00,114.39,114.45,114.38,114.45,20183.0,92.778,92.8267,92.7699,92.8267,20183.0
2016-11-11 13:50:00,114.44,114.46,114.42,114.44,27720.0,92.8186,92.8348,92.8023,92.8186,27720.0
2016-11-11 13:55:00,114.44,114.45,114.34,114.37,31968.0,92.8186,92.8267,92.7374,92.7618,31968.0
2016-11-11 14:00:00,114.35,114.47,114.33,114.46,24428.0,92.7456,92.8429,92.7293,92.8348,24428.0
2016-11-11 14:05:00,114.46,114.46,114.26,114.27,72239.0,92.8348,92.8348,92.6726,92.6807,72239.0
2016-11-11 14:10:00,114.27,114.44,114.26,114.43,20985.0,92.6807,92.8186,92.6726,92.8104,20985.0
2016-11-11 14:15:00,114.43,114.45,114.38,114.41,35209.0,92.8104,92.8267,92.7699,92.7942,35209.0
2016-11-11 14:20:00,114.41,114.47,114.4,114.46,30182.0,92.7942,92.8429,92.7861,92.8348,30182.0
2016-11-11 14:25:00,114.46,114.46,114.39,114.4,26841.0,92.8348,92.8348,92.778,92.7861,26841.0
2016-11-11 14:30:00,114.39,114.44,114.39,114.41,19953.0,92.778,92.8186,92.778,92.7942,19953.0
2016-11-11 14:35:00,114.41,114.44,114.29,114.32,49473.0,92.7942,92.8186,92.6969,92.7212,49473.0
2016-11-11 14:40:00,114.3,114.34,114.3,114.33,27436.0,92.705,92.7374,92.705,92.7293,27436.0
2016-11-11 14:45:00,114.33,114.38,114.32,114.34,38770.0,92.7293,92.7699,92.7212,92.7374,38770.0
2016-11-11 14:50:00,114.35,114.36,114.29,114.32,29759.0,92.7456,92.7537,92.6969,92.7212,29759.0
2016-11-11 14:55:00,114.32,114.33,114.19,114.19,45646.0,92.7212,92.7293,92.6158,92.6158,45646.0
2016-11-11 15:00:00,114.19,114.26,114.17,114.24,35587.0,92.6158,92.6726,92.5996,92.6563,35587.0
2016-11-11 15:05:00,114.26,114.28,114.2,114.28,45989.0,92.6726,92.6888,92.6239,92.6888,45989.0
2016-11-11 15:10:00,114.28,114.4,114.26,114.39,31921.0,92.6888,92.7861,92.6726,92.778,31921.0
2016-11-11 15:15:00,114.39,114.41,114.32,114.34,57065.0,92.778,92.7942,92.7212,92.7374,57065.0
2016-11-11 15:20:00,114.34,114.4,114.33,114.37,59320.0,92.7374,92.7861,92.7293,92.7618,59320.0
2016-11-11 15:25:00,114.38,114.41,114.37,114.4,57564.0,92.7699,92.7942,92.7618,92.7861,57564.0
2016-11-11 15:30:00,114.4,114.4,114.33,114.35,79362.0,92.7861,92.7861,92.7293,92.7456,79362.0
2016-11-11 15:35:00,114.36,114.38,114.3,114.31,77241.0,92.7537,92.7699,92.705,92.7131,77241.0
2016-11-11 15:40:00,114.31,114.32,114.24,114.25,91080.0,92.7131,92.7212,92.6563,92.6644,91080.0
2016-11-11 15:45:00,114.25,114.4,114.25,114.3,130300.0,92.6644,92.7861,92.6644,92.705,130300.0
2016-11-11 15:50:00,114.31,114.36,114.29,114.33,151052.0,92.7131,92.7537,92.6969,92.7293,151052.0
2016-11-11 15:55:00,114.33,114.34,114.2,114.22,198443.0,92.7293,92.7374,92.6239,92.6401,198443.0
2016-11-14 09:30:00,114.99,115.49,114.72,115.26,157466.0,93.2646,93.6702,93.0457,93.4836,157466.0
2016-11-14 09:35:00,115.25,115.72,115.22,115.68,55618.0,93.4755,93.8567,93.4512,93.8243,55618.0
2016-11-14 09:40:00,115.68,115.78,115.53,115.73,74423.0,93.8243,93.9054,93.7026,93.8648,74423.0
2016-11-14 09:45:00,115.73,115.74,115.38,115.39,116826.0,93.8648,93.8729,93.581,93.5891,116826.0
2016-11-14 09:50:00,115.4,115.7,115.36,115.62,60474.0,93.5972,93.8405,93.5647,93.7756,60474.0
2016-11-14 09:55:00,115.62,115.84,115.57,115.84,48161.0,93.7756,93.954,93.7351,93.954,48161.0
2016-11-14 10:00:00,115.84,115.84,115.67,115.72,48625.0,93.954,93.954,93.8162,93.8567,48625.0
2016-11-14 10:05:00,115.72,116.49,115.65,116.49,137435.0,93.8567,94.4812,93.7999,94.4812,137435.0
2016-11-14 10:10:00,116.46,116.52,116.35,116.52,106680.0,94.4569,94.5056,94.3677,94.5056,106680.0
2016-11-14 10:15:00,116.52,116.59,116.38,116.49,61347.0,94.5056,94.5623,94.392,94.4812,61347.0
2016-11-14 10:20:00,116.49,116.68,116.46,116.66,64829.0,94.4812,94.6353,94.4569,94.6191,64829.0
2016-11-14 10:25:00,116.66,116.67,116.55,116.67,41952.0,94.6191,94.6272,94.5299,94.6272,41952.0
2016-11-14 10:30:00,116.67,116.69,116.55,116.58,60740.0,94.6272,94.6435,94.5299,94.5542,60740.0
2016-11-14 10:35:00,116.57,116.69,116.54,116.64,54058.0,94.5461,94.6435,94.5218,94.6029,54058.0
2016-11-14 10:40:00,116.65,116.96,116.63,116.94,67827.0,94.611,94.8624,94.5948,94.8462,67827.0
2016-11-14 10:45:00,116.94,117.06,116.87,117.04,72985.0,94.8462,94.9435,94.7894,94.9273,72985.0
2016-11-14 10:50:00,117.04,117.05,116.92,117.03,54296.0,94.9273,94.9354,94.83,94.9192,54296.0
2016-11-14 10:55:00,117.02,117.17,116.99,117.09,82096.0,94.9111,95.0328,94.8868,94.9679,82096.0
2016-11-14 11:00:00,117.09,117.45,117.06,117.43,93455.0,94.9679,95.2599,94.9435,95.2436,93455.0
2016-11-14 11:05:00,117.44,117.57,117.42,117.49,101992.0,95.2518,95.3572,95.2355,95.2923,101992.0
2016-11-14 11:10:00,117.49,117.59,117.41,117.42,102961.0,95.2923,95.3734,95.2274,95.2355,102961.0
2016-11-14 11:15:00,117.41,117.55,117.29,117.55,106861.0,95.2274,95.341,95.1301,95.341,106861.0
2016-11-14 11:20:00,117.53,117.68,117.51,117.57,64501.0,95.3248,95.4464,95.3085,95.3572,64501.0
2016-11-14 11:25:00,117.57,117.63,117.5,117.61,84040.0,95.3572,95.4059,95.3004,95.3896,84040.0
2016-11-14 11:30:00,117.6,117.61,117.53,117.54,69388.0,95.3815,95.3896,95.3248,95.3329,69388.0
2016-11-14 11:35:00,117.55,117.71,117.54,117.7,73335.0,95.341,95.4707,95.3329,95.4626,73335.0
2016-11-14 11:40:00,117.7,117.87,117.68,117.72,76730.0,95.4626,95.6005,95.4464,95.4789,76730.0
2016-11-14 11:45:00,117.72,117.91,117.65,117.91,73193.0,95.4789,95.633,95.4221,95.633,73193.0
2016-11-14 11:50:00,117.9,118.05,117.81,117.84,86087.0,95.6248,95.7465,95.5518,95.5762,86087.0
2016-11-14 11:55:00,117.84,117.97,117.82,117.94,63838.0,95.5762,95.6816,95.56,95.6573,63838.0
2016-11-14 12:00:00,117.96,118.1,117.94,118.02,72436.0,95.6735,95.7871,95.6573,95.7222,72436.0
2016-11-14 12:05:00,118.03,118.13,118.02,118.09,77010.0,95.7303,95.8114,95.7222,95.7789,77010.0
2016-11-14 12:10:00,118.09,118.1,117.77,117.77,82513.0,95.7789,95.7871,95.5194,95.5194,82513.0
2016-11-14 12:15:00,117.77,118.02,117.72,118.02,103180.0,95.5194,95.7222,95.4789,95.7222,103180.0
2016-11-14 12:20:00,118.01,118.03,117.92,117.94,43490.0,95.7141,95.7303,95.6411,95.6573,43490.0
2016-11-14 12:25:00,117.93,118.2,117.93,118.16,52310.0,95.6492,95.8682,95.6492,95.8357,52310.0
2016-11-14 12:30:00,118.16,118.17,118.05,118.13,41784.0,95.8357,95.8438,95.7465,95.8114,41784.0
2016-11-14 12:35:00,118.11,118.24,118.06,118.24,42433.0,95.7952,95.9006,95.7546,95.9006,42433.0
2016-11-14 12:40:00,118.24,118.24,118.11,118.16,50063.0,95.9006,95.9006,95.7952,95.8357,50063.0
2016-11-14 12:45:00,118.15,118.27,118.13,118.13,65688.0,95.8276,95.9249,95.8114,95.8114,65688.0
2016-11-14 12:50:00,118.14,118.16,117.98,118.07,46329.0,95.8195,95.8357,95.6897,95.7627,46329.0
2016-11-14 12:55:00,118.07,118.2,118.04,118.15,40372.0,95.7627,95.8682,95.7384,95.8276,40372.0
2016-11-14 13:00:00,118.16,118.24,118.12,118.18,38233.0,95.8357,95.9006,95.8033,95.8519,38233.0
2016-11-14 13:05:00,118.15,118.28,118.13,118.25,52867.0,95.8276,95.9331,95.8114,95.9087,52867.0
2016-11-14 13:10:00,118.26,118.26,118.15,118.19,55395.0,95.9168,95.9168,95.8276,95.8601,55395.0
2016-11-14 13:15:00,118.18,118.19,118.1,118.13,34344.0,95.8519,95.8601,95.7871,95.8114,34344.0
2016-11-14 13:20:00,118.14,118.14,118.05,118.06,30574.0,95.8195,95.8195,95.7465,95.7546,30574.0
2016-11-14 13:25:00,118.06,118.09,117.98,118.08,57579.0,95.7546,95.7789,95.6897,95.7708,57579.0
2016-11-14 13:30:00,118.09,118.24,118.08,118.15,27508.0,95.7789,95.9006,95.7708,95.8276,27508.0
2016-11-14 13:35:00,118.16,118.21,118.12,118.2,30222.0,95.8357,95.8763,95.8033,95.8682,30222.0
2016-11-14 13:40:00,118.2,118.23,118.14,118.17,32060.0,95.8682,95.8925,95.8195,95.8438,32060.0
2016-11-14 13:45:00,118.17,118.22,118.09,118.15,47881.0,95.8438,95.8844,95.7789,95.8276,47881.0
2016-11-14 13:50:00,118.16,118.22,118.1,118.2,35482.0,95.8357,95.8844,95.7871,95.8682,35482.0
2016-11-14 13:55:00,118.2,118.24,118.1,118.11,38359.0,95.8682,95.9006,95.7871,95.7952,38359.0
2016-11-14 14:00:00,118.1,118.22,118.09,118.19,50166.0,95.7871,95.8844,95.7789,95.8601,50166.0
2016-11-14 14:05:00,118.19,118.31,118.15,118.28,57082.0,95.8601,95.9574,95.8276,95.9331,57082.0
2016-11-14 14:10:00,118.29,118.53,118.27,118.48,86336.0,95.9412,96.1358,95.9249,96.0953,86336.0
2016-11-14 14:15:00,118.49,118.72,118.49,118.68,89931.0,96.1034,96.2899,96.1034,96.2575,89931.0
2016-11-14 14:20:00,118.68,118.74,118.63,118.66,54283.0,96.2575,96.3061,96.2169,96.2413,54283.0
2016-11-14 14:25:00,118.65,118.74,118.61,118.64,120443.0,96.2331,96.3061,96.2007,96.225,120443.0
2016-11-14 14:30:00,118.64,118.75,118.61,118.7,65825.0,96.225,96.3143,96.2007,96.2737,65825.0
2016-11-14 14:35:00,118.69,118.7,118.62,118.67,48167.0,96.2656,96.2737,96.2088,96.2494,48167.0
2016-11-14 14:40:00,118.67,118.68,118.53,118.63,63620.0,96.2494,96.2575,96.1358,96.2169,63620.0
2016-11-14 14:45:00,118.61,118.71,118.58,118.71,54430.0,96.2007,96.2818,96.1764,96.2818,54430.0
2016-11-14 14:50:00,118.68,118.71,118.56,118.57,45934.0,96.2575,96.2818,96.1601,96.1683,45934.0
2016-11-14 14:55:00,118.55,118.6,118.49,118.5,59429.0,96.152,96.1926,96.1034,96.1115,59429.0
2016-11-14 15:00:00,118.51,118.54,118.46,118.52,62419.0,96.1196,96.1439,96.079,96.1277,62419.0
2016-11-14 15:05:00,118.51,118.61,118.49,118.59,63872.0,96.1196,96.2007,96.1034,96.1845,63872.0
2016-11-14 15:10:00,118.6,118.64,118.53,118.53,76275.0,96.1926,96.225,96.1358,96.1358,76275.0
2016-11-14 15:15:00,118.54,118.59,118.52,118.57,47595.0,96.1439,96.1845,96.1277,96.1683,47595.0
2016-11-14 15:20:00,118.56,118.58,118.51,118.51,52764.0,96.1601,96.1764,96.1196,96.1196,52764.0
2016-11-14 15:25:00,118.5,118.52,118.35,118.36,45672.0,96.1115,96.1277,95.9898,95.9979,45672.0
2016-11-14 15:30:00,118.35,118.49,118.35,118.45,63555.0,95.9898,96.1034,95.9898,96.0709,63555.0
2016-11-14 15:35:00,118.45,118.45,118.2,118.2,90891.0,96.0709,96.0709,95.8682,95.8682,90891.0
2016-11-14 15:40:00,118.21,118.21,118.06,118.13,100041.0,95.8763,95.8763,95.7546,95.8114,100041.0
2016-11-14 15:45:00,118.12,118.12,118.0,118.01,109134.0,95.8033,95.8033,95.706,95.7141,109134.0
2016-11-14 15:50:00,118.0,118.07,118.0,118.02,149064.0,95.706,95.7627,95.706,95.7222,149064.0
2016-11-14 15:55:00,118.02,118.03,117.84,117.9,396924.0,95.7222,95.7303,95.5762,95.6248,396924.0
2016-11-15 09:30:00,117.58,117.75,117.13,117.2,136095.0,95.3653,95.5032,95.0003,95.0571,136095.0
2016-11-15 09:35:00,117.27,117.52,117.13,117.46,45860.0,95.1139,95.3166,95.0003,95.268,45860.0
2016-11-15 09:40:00,117.45,117.53,117.33,117.38,46776.0,95.2599,95.3248,95.1625,95.2031,46776.0
2016-11-15 09:45:00,117.36,117.43,117.24,117.35,55977.0,95.1869,95.2436,95.0895,95.1788,55977.0
2016-11-15 09:50:00,117.36,117.43,117.22,117.23,41097.0,95.1869,95.2436,95.0733,95.0814,41097.0
2016-11-15 09:55:00,117.25,117.38,117.02,117.36,60175.0,95.0977,95.2031,94.9111,95.1869,60175.0
2016-11-15 10:00:00,117.33,117.33,117.15,117.26,33797.0,95.1625,95.1625,95.0165,95.1058,33797.0
2016-11-15 10:05:00,117.24,117.45,117.21,117.42,41344.0,95.0895,95.2599,95.0652,95.2355,41344.0
2016-11-15 10:10:00,117.42,117.56,117.41,117.5,34137.0,95.2355,95.3491,95.2274,95.3004,34137.0
2016-11-15 10:15:00,117.49,117.51,117.42,117.48,34076.0,95.2923,95.3085,95.2355,95.2842,34076.0
2016-11-15 10:20:00,117.49,117.7,117.49,117.66,23278.0,95.2923,95.4626,95.2923,95.4302,23278.0
2016-11-15 10:25:00,117.65,117.76,117.65,117.76,26360.0,95.4221,95.5113,95.4221,95.5113,26360.0
2016-11-15 10:30:00,117.76,117.8,117.69,117.74,40323.0,95.5113,95.5437,95.4545,95.4951,40323.0
2016-11-15 10:35:00,117.75,117.84,117.74,117.74,28938.0,95.5032,95.5762,95.4951,95.4951,28938.0
2016-11-15 10:40:00,117.75,117.96,117.74,117.9,33223.0,95.5032,95.6735,95.4951,95.6248,33223.0
2016-11-15 10:45:00,117.92,117.95,117.61,117.61,36591.0,95.6411,95.6654,95.3896,95.3896,36591.0
2016-11-15 10:50:00,117.6,117.61,117.27,117.35,46931.0,95.3815,95.3896,95.1139,95.1788,46931.0
2016-11-15 10:55:00,117.34,117.36,117.23,117.33,41349.0,95.1706,95.1869,95.0814,95.1625,41349.0
2016-11-15 11:00:00,117.35,117.46,117.31,117.38,42610.0,95.1788,95.268,95.1463,95.2031,42610.0
2016-11-15 11:05:00,117.36,117.42,117.34,117.42,27741.0,95.1869,95.2355,95.1706,95.2355,27741.0
2016-11-15 11:10:00,117.42,117.46,117.37,117.43,20237.0,95.2355,95.268,95.195,95.2436,20237.0
2016-11-15 11:15:00,117.43,117.54,117.43,117.47,22053.0,95.2436,95.3329,95.2436,95.2761,22053.0
2016-11-15 11:20:00,117.48,117.5,117.41,117.44,32699.0,95.2842,95.3004,95.2274,95.2518,32699.0
2016-11-15 11:25:00,117.43,117.59,117.43,117.58,21863.0,95.2436,95.3734,95.2436,95.3653,21863.0
2016-11-15 11:30:00,117.56,117.57,117.36,117.38,29533.0,95.3491,95.3572,95.1869,95.2031,29533.0
2016-11-15 11:35:00,117.38,117.38,117.22,117.23,26532.0,95.2031,95.2031,95.0733,95.0814,26532.0
2016-11-15 11:40:00,117.23,117.37,117.22,117.28,26212.0,95.0814,95.195,95.0733,95.122,26212.0
2016-11-15 11:45:00,117.29,117.38,117.28,117.37,31436.0,95.1301,95.2031,95.122,95.195,31436.0
2016-11-15 11:50:00,117.37,117.49,117.36,117.47,31390.0,95.195,95.2923,95.1869,95.2761,31390.0
2016-11-15 11:55:00,117.47,117.6,117.46,117.57,27146.0,95.2761,95.3815,95.268,95.3572,27146.0
2016-11-15 12:00:00,117.57,117.57,117.49,117.55,21868.0,95.3572,95.3572,95.2923,95.341,21868.0
2016-11-15 12:05:00,117.56,117.64,117.56,117.58,23546.0,95.3491,95.414,95.3491,95.3653,23546.0
2016-11-15 12:10:00,117.58,117.65,117.56,117.58,28337.0,95.3653,95.4221,95.3491,95.3653,28337.0
2016-11-15 12:15:00,117.58,117.62,117.47,117.48,36093.0,95.3653,95.3977,95.2761,95.2842,36093.0
2016-11-15 12:20:00,117.48,117.5,117.43,117.5,22335.0,95.2842,95.3004,95.2436,95.3004,22335.0
2016-11-15 12:25:00,117.49,117.57,117.47,117.57,21422.0,95.2923,95.3572,95.2761,95.3572,21422.0
2016-11-15 12:30:00,117.56,117.72,117.56,117.71,39187.0,95.3491,95.4789,95.3491,95.4707,39187.0
2016-11-15 12:35:00,117.71,117.71,117.58,117.67,27624.0,95.4707,95.4707,95.3653,95.4383,27624.0
2016-11-15 12:40:00,117.67,117.71,117.55,117.55,36784.0,95.4383,95.4707,95.341,95.341,36784.0
2016-11-15 12:45:00,117.54,117.67,117.54,117.61,33711.0,95.3329,95.4383,95.3329,95.3896,33711.0
2016-11-15 12:50:00,117.59,117.61,117.47,117.55,24820.0,95.3734,95.3896,95.2761,95.341,24820.0
2016-11-15 12:55:00,117.54,117.56,117.49,117.49,16187.0,95.3329,95.3491,95.2923,95.2923,16187.0
2016-11-15 13:00:00,117.49,117.53,117.46,117.49,17362.0,95.2923,95.3248,95.268,95.2923,17362.0
2016-11-15 13:05:00,117.5,117.7,117.5,117.7,34287.0,95.3004,95.4626,95.3004,95.4626,34287.0
2016-11-15 13:10:00,117.69,117.75,117.68,117.68,24826.0,95.4545,95.5032,95.4464,95.4464,24826.0
2016-11-15 13:15:00,117.69,117.75,117.68,117.72,24257.0,95.4545,95.5032,95.4464,95.4789,24257.0
2016-11-15 13:20:00,117.72,117.72,117.6,117.65,26754.0,95.4789,95.4789,95.3815,95.4221,26754.0
2016-11-15 13:25:00,117.64,117.73,117.62,117.72,28756.0,95.414,95.487,95.3977,95.4789,28756.0
2016-11-15 13:30:00,117.72,117.76,117.7,117.71,26613.0,95.4789,95.5113,95.4626,95.4707,26613.0
2016-11-15 13:35:00,117.71,117.76,117.68,117.76,18757.0,95.4707,95.5113,95.4464,95.5113,18757.0
2016-11-15 13:40:00,117.76,117.76,117.68,117.71,21137.0,95.5113,95.5113,95.4464,95.4707,21137.0
2016-11-15 13:45:00,117.72,117.79,117.71,117.79,27040.0,95.4789,95.5356,95.4707,95.5356,27040.0
2016-11-15 13:50:00,117.8,117.86,117.79,117.85,22160.0,95.5437,95.5924,95.5356,95.5843,22160.0
2016-11-15 13:55:00,117.84,117.88,117.78,117.87,24589.0,95.5762,95.6086,95.5275,95.6005,24589.0
2016-11-15 14:00:00,117.87,117.91,117.85,117.89,38587.0,95.6005,95.633,95.5843,95.6167,38587.0
2016-11-15 14:05:00,117.89,117.94,117.87,117.94,25101.0,95.6167,95.6573,95.6005,95.6573,25101.0
2016-11-15 14:10:00,117.93,118.0,117.88,117.98,50047.0,95.6492,95.706,95.6086,95.6897,50047.0
2016-11-15 14:15:00,117.98,118.09,117.97,118.01,46213.0,95.6897,95.7789,95.6816,95.7141,46213.0
2016-11-15 14:20:00,118.01,118.13,117.98,118.06,36665.0,95.7141,95.8114,95.6897,95.7546,36665.0
2016-11-15 14:25:00,118.05,118.19,118.04,118.15,41388.0,95.7465,95.8601,95.7384,95.8276,41388.0
2016-11-15 14:30:00,118.15,118.19,118.06,118.07,32125.0,95.8276,95.8601,95.7546,95.7627,32125.0
2016-11-15 14:35:00,118.07,118.17,118.05,118.16,35897.0,95.7627,95.8438,95.7465,95.8357,35897.0
2016-11-15 14:40:00,118.16,118.18,118.1,118.16,25108.0,95.8357,95.8519,95.7871,95.8357,25108.0
2016-11-15 14:45:00,118.16,118.19,118.1,118.11,34244.0,95.8357,95.8601,95.7871,95.7952,34244.0
2016-11-15 14:50:00,118.11,118.28,118.11,118.25,40086.0,95.7952,95.9331,95.7952,95.9087,40086.0
2016-11-15 14:55:00,118.25,118.31,118.22,118.27,48665.0,95.9087,95.9574,95.8844,95.9249,48665.0
2016-11-15 15:00:00,118.26,118.46,118.25,118.35,78183.0,95.9168,96.079,95.9087,95.9898,78183.0
2016-11-15 15:05:00,118.35,118.37,118.27,118.3,33826.0,95.9898,96.006,95.9249,95.9493,33826.0
2016-11-15 15:10:00,118.3,118.38,118.28,118.38,37610.0,95.9493,96.0142,95.9331,96.0142,37610.0
2016-11-15 15:15:00,118.37,118.48,118.34,118.39,54014.0,96.006,96.0953,95.9817,96.0223,54014.0
2016-11-15 15:20:00,118.38,118.44,118.37,118.39,62511.0,96.0142,96.0628,96.006,96.0223,62511.0
2016-11-15 15:25:00,118.38,118.38,118.29,118.34,50846.0,96.0142,96.0142,95.9412,95.9817,50846.0
2016-11-15 15:30:00,118.34,118.39,118.33,118.39,65833.0,95.9817,96.0223,95.9736,96.0223,65833.0
2016-11-15 15:35:00,118.39,118.41,118.32,118.34,70236.0,96.0223,96.0385,95.9655,95.9817,70236.0
2016-11-15 15:40:00,118.35,118.38,118.31,118.31,58926.0,95.9898,96.0142,95.9574,95.9574,58926.0
2016-11-15 15:45:00,118.3,118.33,118.23,118.24,87293.0,95.9493,95.9736,95.8925,95.9006,87293.0
2016-11-15 15:50:00,118.25,118.27,118.21,118.22,83331.0,95.9087,95.9249,95.8763,95.8844,83331.0
2016-11-15 15:55:00,118.23,118.33,118.15,118.31,152912.0,95.8925,95.9736,95.8276,95.9574,152912.0
2016-11-16 09:30:00,118.86,119.21,118.46,118.89,166990.0,96.4035,96.6873,96.079,96.4278,166990.0
2016-11-16 09:35:00,118.89,118.98,118.64,118.72,88481.0,96.4278,96.5008,96.225,96.2899,88481.0
2016-11-16 09:40:00,118.74,118.96,118.73,118.86,87228.0,96.3061,96.4846,96.298,96.4035,87228.0
2016-11-16 09:45:00,118.87,119.45,118.82,119.43,107024.0,96.4116,96.882,96.371,96.8658,107024.0
2016-11-16 09:50:00,119.41,119.6,119.36,119.49,127378.0,96.8496,97.0037,96.809,96.9144,127378.0
2016-11-16 09:55:00,119.49,119.52,119.27,119.37,90291.0,96.9144,96.9388,96.736,96.8171,90291.0
2016-11-16 10:00:00,119.38,119.47,119.26,119.3,61793.0,96.8252,96.8982,96.7279,96.7603,61793.0
2016-11-16 10:05:00,119.28,119.34,118.89,118.98,46560.0,96.7441,96.7928,96.4278,96.5008,46560.0
2016-11-16 10:10:00,119.0,119.13,118.98,119.08,38546.0,96.517,96.6225,96.5008,96.5819,38546.0
2016-11-16 10:15:00,119.08,119.12,118.99,119.06,43834.0,96.5819,96.6143,96.5089,96.5657,43834.0
2016-11-16 10:20:00,119.07,119.18,119.02,119.04,47144.0,96.5738,96.663,96.5332,96.5495,47144.0
2016-11-16 10:25:00,119.04,119.17,119.03,119.08,39440.0,96.5495,96.6549,96.5414,96.5819,39440.0
2016-11-16 10:30:00,119.06,119.21,119.06,119.16,28786.0,96.5657,96.6873,96.5657,96.6468,28786.0
2016-11-16 10:35:00,119.16,119.24,118.99,119.08,46896.0,96.6468,96.7117,96.5089,96.5819,46896.0
2016-11-16 10:40:00,119.09,119.09,118.99,118.99,25871.0,96.59,96.59,96.5089,96.5089,25871.0
2016-11-16 10:45:00,118.99,119.13,118.97,119.06,42387.0,96.5089,96.6225,96.4927,96.5657,42387.0
2016-11-16 10:50:00,119.07,119.13,118.94,118.96,36045.0,96.5738,96.6225,96.4684,96.4846,36045.0
2016-11-16 10:55:00,118.97,119.08,118.96,118.99,27005.0,96.4927,96.5819,96.4846,96.5089,27005.0
2016-11-16 11:00:00,118.98,118.99,118.88,118.95,45253.0,96.5008,96.5089,96.4197,96.4765,45253.0
2016-11-16 11:05:00,118.96,118.96,118.89,118.93,40508.0,96.4846,96.4846,96.4278,96.4602,40508.0
2016-11-16 11:10:00,118.93,118.97,118.8,118.95,46058.0,96.4602,96.4927,96.3548,96.4765,46058.0
2016-11-16 11:15:00,118.94,119.05,118.88,119.05,32555.0,96.4684,96.5576,96.4197,96.5576,32555.0
2016-11-16 11:20:00,119.05,119.1,118.99,119.03,30379.0,96.5576,96.5981,96.5089,96.5414,30379.0
2016-11-16 11:25:00,119.04,119.05,118.91,118.97,37214.0,96.5495,96.5576,96.444,96.4927,37214.0
2016-11-16 11:30:00,118.98,119.11,118.94,118.97,45208.0,96.5008,96.6062,96.4684,96.4927,45208.0
2016-11-16 11:35:00,118.96,119.13,118.93,118.98,32173.0,96.4846,96.6225,96.4602,96.5008,32173.0
2016-11-16 11:40:00,118.99,118.99,118.65,118.65,52643.0,96.5089,96.5089,96.2331,96.2331,52643.0
2016-11-16 11:45:00,118.65,118.77,118.62,118.76,22984.0,96.2331,96.3305,96.2088,96.3224,22984.0
2016-11-16 11:50:00,118.77,118.86,118.76,118.84,32407.0,96.3305,96.4035,96.3224,96.3872,32407.0
2016-11-16 11:55:00,118.84,118.85,118.66,118.7,25007.0,96.3872,96.3954,96.2413,96.2737,25007.0
2016-11-16 12:00:00,118.7,118.84,118.66,118.83,24950.0,96.2737,96.3872,96.2413,96.3791,24950.0
2016-11-16 12:05:00,118.82,118.83,118.77,118.8,19925.0,96.371,96.3791,96.3305,96.3548,19925.0
2016-11-16 12:10:00,118.8,118.83,118.73,118.79,26709.0,96.3548,96.3791,96.298,96.3467,26709.0
2016-11-16 12:15:00,118.78,118.8,118.71,118.74,17476.0,96.3386,96.3548,96.2818,96.3061,17476.0
2016-11-16 12:20:00,118.74,118.78,118.65,118.68,22790.0,96.3061,96.3386,96.2331,96.2575,22790.0
2016-11-16 12:25:00,118.68,118.73,118.61,118.63,19275.0,96.2575,96.298,96.2007,96.2169,19275.0
2016-11-16 12:30:00,118.63,118.74,118.61,118.61,16538.0,96.2169,96.3061,96.2007,96.2007,16538.0
2016-11-16 12:35:00,118.61,118.72,118.61,118.69,18477.0,96.2007,96.2899,96.2007,96.2656,18477.0
2016-11-16 12:40:00,118.7,118.79,118.69,118.78,16868.0,96.2737,96.3467,96.2656,96.3386,16868.0
2016-11-16 12:45:00,118.79,118.8,118.74,118.77,16675.0,96.3467,96.3548,96.3061,96.3305,16675.0
2016-11-16 12:50:00,118.76,118.84,118.71,118.8,33301.0,96.3224,96.3872,96.2818,96.3548,33301.0
2016-11-16 12:55:00,118.8,118.89,118.8,118.86,13463.0,96.3548,96.4278,96.3548,96.4035,13463.0
2016-11-16 13:00:00,118.88,118.93,118.86,118.87,13641.0,96.4197,96.4602,96.4035,96.4116,13641.0
2016-11-16 13:05:00,118.86,118.89,118.83,118.85,21816.0,96.4035,96.4278,96.3791,96.3954,21816.0
2016-11-16 13:10:00,118.86,118.9,118.82,118.89,23692.0,96.4035,96.4359,96.371,96.4278,23692.0
2016-11-16 13:15:00,118.89,118.89,118.79,118.84,26461.0,96.4278,96.4278,96.3467,96.3872,26461.0
2016-11-16 13:20:00,118.84,118.89,118.83,118.87,21767.0,96.3872,96.4278,96.3791,96.4116,21767.0
2016-11-16 13:25:00,118.88,118.97,118.87,118.96,25936.0,96.4197,96.4927,96.4116,96.4846,25936.0
2016-11-16 13:30:00,118.96,119.03,118.9,119.0,32628.0,96.4846,96.5414,96.4359,96.517,32628.0
2016-11-16 13:35:00,119.0,119.04,118.96,119.01,18277.0,96.517,96.5495,96.4846,96.5251,18277.0
2016-11-16 13:40:00,119.01,119.04,118.92,118.95,18255.0,96.5251,96.5495,96.4521,96.4765,18255.0
2016-11-16 13:45:00,118.96,119.05,118.95,119.05,21557.0,96.4846,96.5576,96.4765,96.5576,21557.0
2016-11-16 13:50:00,119.05,119.09,119.04,119.08,26283.0,96.5576,96.59,96.5495,96.5819,26283.0
2016-11-16 13:55:00,119.08,119.11,119.05,119.1,25432.0,96.5819,96.6062,96.5576,96.5981,25432.0
2016-11-16 14:00:00,119.09,119.14,119.07,119.12,36178.0,96.59,96.6306,96.5738,96.6143,36178.0
2016-11-16 14:05:00,119.12,119.23,119.1,119.22,41001.0,96.6143,96.7036,96.5981,96.6955,41001.0
2016-11-16 14:10:00,119.22,119.22,119.14,119.16,32669.0,96.6955,96.6955,96.6306,96.6468,32669.0
2016-11-16 14:15:00,119.15,119.2,119.1,119.15,28866.0,96.6387,96.6792,96.5981,96.6387,28866.0
2016-11-16 14:20:00,119.15,119.19,119.15,119.17,27988.0,96.6387,96.6711,96.6387,96.6549,27988.0
2016-11-16 14:25:00,119.18,119.25,119.11,119.19,30326.0,96.663,96.7198,96.6062,96.6711,30326.0
2016-11-16 14:30:00,119.2,119.22,119.14,119.14,27170.0,96.6792,96.6955,96.6306,96.6306,27170.0
2016-11-16 14:35:00,119.14,119.15,119.06,119.14,25390.0,96.6306,96.6387,96.5657,96.6306,25390.0
2016-11-16 14:40:00,119.15,119.15,119.04,119.05,43991.0,96.6387,96.6387,96.5495,96.5576,43991.0
2016-11-16 14:45:00,119.06,119.19,119.02,119.19,61219.0,96.5657,96.6711,96.5332,96.6711,61219.0
2016-11-16 14:50:00,119.2,119.21,119.16,119.17,42588.0,96.6792,96.6873,96.6468,96.6549,42588.0
2016-11-16 14:55:00,119.16,119.26,119.15,119.19,59141.0,96.6468,96.7279,96.6387,96.6711,59141.0
2016-11-16 15:00:00,119.18,119.24,119.13,119.15,57400.0,96.663,96.7117,96.6225,96.6387,57400.0
2016-11-16 15:05:00,119.14,119.26,119.13,119.23,50923.0,96.6306,96.7279,96.6225,96.7036,50923.0
2016-11-16 15:10:00,119.22,119.28,119.18,119.19,86234.0,96.6955,96.7441,96.663,96.6711,86234.0
2016-11-16 15:15:00,119.18,119.33,119.15,119.25,85359.0,96.663,96.7847,96.6387,96.7198,85359.0
2016-11-16 15:20:00,119.25,119.26,119.19,119.23,39475.0,96.7198,96.7279,96.6711,96.7036,39475.0
2016-11-16 15:25:00,119.22,119.31,119.15,119.24,98085.0,96.6955,96.7685,96.6387,96.7117,98085.0
2016-11-16 15:30:00,119.23,119.37,119.23,119.34,93026.0,96.7036,96.8171,96.7036,96.7928,93026.0
2016-11-16 15:35:00,119.34,119.35,119.26,119.3,89220.0,96.7928,96.8009,96.7279,96.7603,89220.0
2016-11-16 15:40:00,119.3,119.38,119.24,119.36,238335.0,96.7603,96.8252,96.7117,96.809,238335.0
2016-11-16 15:45:00,119.36,119.36,119.11,119.15,107644.0,96.809,96.809,96.6062,96.6387,107644.0
2016-11-16 15:50:00,119.14,119.17,119.07,119.12,116407.0,96.6306,96.6549,96.5738,96.6143,116407.0
2016-11-16 15:55:00,119.11,119.22,119.1,119.18,189021.0,96.6062,96.6955,96.5981,96.663,189021.0
2016-11-17 09:30:00,119.02,119.02,118.52,118.57,113021.0,96.5332,96.5332,96.1277,96.1683,113021.0
2016-11-17 09:35:00,118.55,118.88,118.28,118.88,68597.0,96.152,96.4197,95.9331,96.4197,68597.0
2016-11-17 09:40:00,118.9,118.94,118.74,118.8,49925.0,96.4359,96.4684,96.3061,96.3548,49925.0
2016-11-17 09:45:00,118.8,118.89,118.72,118.81,24485.0,96.3548,96.4278,96.2899,96.3629,24485.0
2016-11-17 09:50:00,118.81,119.06,118.8,118.96,52181.0,96.3629,96.5657,96.3548,96.4846,52181.0
2016-11-17 09:55:00,118.96,119.25,118.96,119.0,37195.0,96.4846,96.7198,96.4846,96.517,37195.0
2016-11-17 10:00:00,118.99,119.08,118.91,118.94,24241.0,96.5089,96.5819,96.444,96.4684,24241.0
2016-11-17 10:05:00,118.94,119.07,118.93,119.03,31236.0,96.4684,96.5738,96.4602,96.5414,31236.0
2016-11-17 10:10:00,119.03,119.12,118.98,119.11,28637.0,96.5414,96.6143,96.5008,96.6062,28637.0
2016-11-17 10:15:00,119.1,119.13,118.95,119.01,25889.0,96.5981,96.6225,96.4765,96.5251,25889.0
2016-11-17 10:20:00,119.01,119.06,118.97,119.04,15527.0,96.5251,96.5657,96.4927,96.5495,15527.0
2016-11-17 10:25:00,119.05,119.08,119.0,119.06,23496.0,96.5576,96.5819,96.517,96.5657,23496.0
2016-11-17 10:30:00,119.05,119.14,119.01,119.1,22403.0,96.5576,96.6306,96.5251,96.5981,22403.0
2016-11-17 10:35:00,119.08,119.17,119.04,119.16,22067.0,96.5819,96.6549,96.5495,96.6468,22067.0
2016-11-17 10:40:00,119.17,119.18,119.06,119.13,26229.0,96.6549,96.663,96.5657,96.6225,26229.0
2016-11-17 10:45:00,119.12,119.17,119.08,119.1,21980.0,96.6143,96.6549,96.5819,96.5981,21980.0
2016-11-17 10:50:00,119.1,119.12,119.02,119.12,18983.0,96.5981,96.6143,96.5332,96.6143,18983.0
2016-11-17 10:55:00,119.12,119.17,119.07,119.07,19509.0,96.6143,96.6549,96.5738,96.5738,19509.0
2016-11-17 11:00:00,119.06,119.1,118.95,118.95,25148.0,96.5657,96.5981,96.4765,96.4765,25148.0
2016-11-17 11:05:00,118.93,119.01,118.92,118.97,25101.0,96.4602,96.5251,96.4521,96.4927,25101.0
2016-11-17 11:10:00,118.97,119.04,118.82,118.82,34601.0,96.4927,96.5495,96.371,96.371,34601.0
2016-11-17 11:15:00,118.83,118.92,118.83,118.89,19997.0,96.3791,96.4521,96.3791,96.4278,19997.0
2016-11-17 11:20:00,118.87,119.01,118.87,119.0,14674.0,96.4116,96.5251,96.4116,96.517,14674.0
2016-11-17 11:25:00,118.99,119.05,118.95,118.96,25835.0,96.5089,96.5576,96.4765,96.4846,25835.0
2016-11-17 11:30:00,118.98,119.07,118.95,119.07,26543.0,96.5008,96.5738,96.4765,96.5738,26543.0
2016-11-17 11:35:00,119.07,119.19,119.07,119.18,19015.0,96.5738,96.6711,96.5738,96.663,19015.0
2016-11-17 11:40:00,119.17,119.18,119.05,119.07,23662.0,96.6549,96.663,96.5576,96.5738,23662.0
2016-11-17 11:45:00,119.06,119.14,118.94,119.02,30930.0,96.5657,96.6306,96.4684,96.5332,30930.0
2016-11-17 11:50:00,119.03,119.15,119.0,119.06,23636.0,96.5414,96.6387,96.517,96.5657,23636.0
2016-11-17 11:55:00,119.05,119.05,118.9,118.92,37841.0,96.5576,96.5576,96.4359,96.4521,37841.0
2016-11-17 12:00:00,118.93,118.96,118.86,118.95,25611.0,96.4602,96.4846,96.4035,96.4765,25611.0
2016-11-17 12:05:00,118.95,118.98,118.82,118.84,21449.0,96.4765,96.5008,96.371,96.3872,21449.0
2016-11-17 12:10:00,118.84,118.89,118.78,118.89,28064.0,96.3872,96.4278,96.3386,96.4278,28064.0
2016-11-17 12:15:00,118.89,119.0,118.89,118.94,20612.0,96.4278,96.517,96.4278,96.4684,20612.0
2016-11-17 12:20:00,118.94,119.0,118.93,119.0,13942.0,96.4684,96.517,96.4602,96.517,13942.0
2016-11-17 12:25:00,118.99,119.1,118.99,119.02,34473.0,96.5089,96.5981,96.5089,96.5332,34473.0
2016-11-17 12:30:00,119.02,119.12,119.01,119.11,12510.0,96.5332,96.6143,96.5251,96.6062,12510.0
2016-11-17 12:35:00,119.11,119.14,119.07,119.11,14225.0,96.6062,96.6306,96.5738,96.6062,14225.0
2016-11-17 12:40:00,119.11,119.19,119.09,119.18,14912.0,96.6062,96.6711,96.59,96.663,14912.0
2016-11-17 12:45:00,119.18,119.24,119.18,119.24,14332.0,96.663,96.7117,96.663,96.7117,14332.0
2016-11-17 12:50:00,119.25,119.37,119.24,119.36,31401.0,96.7198,96.8171,96.7117,96.809,31401.0
2016-11-17 12:55:00,119.35,119.46,119.35,119.44,40314.0,96.8009,96.8901,96.8009,96.8739,40314.0
2016-11-17 13:00:00,119.45,119.47,119.4,119.43,18396.0,96.882,96.8982,96.8414,96.8658,18396.0
2016-11-17 13:05:00,119.43,119.45,119.41,119.43,13249.0,96.8658,96.882,96.8496,96.8658,13249.0
2016-11-17 13:10:00,119.42,119.42,119.35,119.37,20036.0,96.8577,96.8577,96.8009,96.8171,20036.0
2016-11-17 13:15:00,119.37,119.49,119.37,119.48,25700.0,96.8171,96.9144,96.8171,96.9063,25700.0
2016-11-17 13:20:00,119.46,119.47,119.37,119.39,17674.0,96.8901,96.8982,96.8171,96.8333,17674.0
2016-11-17 13:25:00,119.39,119.41,119.36,119.39,17346.0,96.8333,96.8496,96.809,96.8333,17346.0
2016-11-17 13:30:00,119.41,119.41,119.36,119.36,19850.0,96.8496,96.8496,96.809,96.809,19850.0
2016-11-17 13:35:00,119.37,119.38,119.33,119.36,19340.0,96.8171,96.8252,96.7847,96.809,19340.0
2016-11-17 13:40:00,119.35,119.36,119.22,119.22,34962.0,96.8009,96.809,96.6955,96.6955,34962.0
2016-11-17 13:45:00,119.22,119.28,119.22,119.28,10947.0,96.6955,96.7441,96.6955,96.7441,10947.0
2016-11-17 13:50:00,119.28,119.29,119.21,119.29,18994.0,96.7441,96.7522,96.6873,96.7522,18994.0
2016-11-17 13:55:00,119.29,119.29,119.18,119.2,21903.0,96.7522,96.7522,96.663,96.6792,21903.0
2016-11-17 14:00:00,119.2,119.34,119.19,119.3,22075.0,96.6792,96.7928,96.6711,96.7603,22075.0
2016-11-17 14:05:00,119.28,119.3,119.22,119.22,15335.0,96.7441,96.7603,96.6955,96.6955,15335.0
2016-11-17 14:10:00,119.22,119.26,119.21,119.22,15075.0,96.6955,96.7279,96.6873,96.6955,15075.0
2016-11-17 14:15:00,119.22,119.24,119.19,119.23,22630.0,96.6955,96.7117,96.6711,96.7036,22630.0
2016-11-17 14:20:00,119.23,119.23,119.17,119.19,11903.0,96.7036,96.7036,96.6549,96.6711,11903.0
2016-11-17 14:25:00,119.19,119.24,119.19,119.22,17666.0,96.6711,96.7117,96.6711,96.6955,17666.0
2016-11-17 14:30:00,119.23,119.25,119.18,119.25,34645.0,96.7036,96.7198,96.663,96.7198,34645.0
2016-11-17 14:35:00,119.24,119.25,119.2,119.23,23963.0,96.7117,96.7198,96.6792,96.7036,23963.0
2016-11-17 14:40:00,119.23,119.26,119.18,119.25,25309.0,96.7036,96.7279,96.663,96.7198,25309.0
2016-11-17 14:45:00,119.24,119.27,119.2,119.23,20207.0,96.7117,96.736,96.6792,96.7036,20207.0
2016-11-17 14:50:00,119.24,119.25,119.2,119.22,21910.0,96.7117,96.7198,96.6792,96.6955,21910.0
2016-11-17 14:55:00,119.21,119.28,119.19,119.28,23638.0,96.6873,96.7441,96.6711,96.7441,23638.0
2016-11-17 15:00:00,119.28,119.29,119.2,119.23,22101.0,96.7441,96.7522,96.6792,96.7036,22101.0
2016-11-17 15:05:00,119.24,119.3,119.24,119.28,23067.0,96.7117,96.7603,96.7117,96.7441,23067.0
2016-11-17 15:10:00,119.28,119.32,119.27,119.32,18143.0,96.7441,96.7766,96.736,96.7766,18143.0
2016-11-17 15:15:00,119.33,119.38,119.3,119.38,27025.0,96.7847,96.8252,96.7603,96.8252,27025.0
2016-11-17 15:20:00,119.38,119.42,119.34,119.38,31005.0,96.8252,96.8577,96.7928,96.8252,31005.0
2016-11-17 15:25:00,119.39,119.42,119.35,119.38,49930.0,96.8333,96.8577,96.8009,96.8252,49930.0
2016-11-17 15:30:00,119.39,119.41,119.34,119.39,23956.0,96.8333,96.8496,96.7928,96.8333,23956.0
2016-11-17 15:35:00,119.4,119.46,119.34,119.44,37072.0,96.8414,96.8901,96.7928,96.8739,37072.0
2016-11-17 15:40:00,119.44,119.47,119.41,119.45,40094.0,96.8739,96.8982,96.8496,96.882,40094.0
2016-11-17 15:45:00,119.44,119.46,119.37,119.38,52306.0,96.8739,96.8901,96.8171,96.8252,52306.0
2016-11-17 15:50:00,119.39,119.4,119.34,119.36,49005.0,96.8333,96.8414,96.7928,96.809,49005.0
2016-11-17 15:55:00,119.36,119.5,119.36,119.44,89083.0,96.809,96.9226,96.809,96.8739,89083.0
2016-11-18 09:30:00,119.26,119.36,118.9,119.05,280978.0,96.7279,96.809,96.4359,96.5576,280978.0
2016-11-18 09:35:00,119.17,119.6,119.13,119.41,57147.0,96.6549,97.0037,96.6225,96.8496,57147.0
2016-11-18 09:40:00,119.39,119.39,119.12,119.24,39800.0,96.8333,96.8333,96.6143,96.7117,39800.0
2016-11-18 09:45:00,119.2,119.27,119.14,119.22,36427.0,96.6792,96.736,96.6306,96.6955,36427.0
2016-11-18 09:50:00,119.24,119.52,119.2,119.44,39846.0,96.7117,96.9388,96.6792,96.8739,39846.0
2016-11-18 09:55:00,119.46,119.6,119.43,119.6,60821.0,96.8901,97.0037,96.8658,97.0037,60821.0
2016-11-18 10:00:00,119.6,119.88,119.6,119.77,53716.0,97.0037,97.2308,97.0037,97.1415,53716.0
2016-11-18 10:05:00,119.78,119.91,119.76,119.88,25457.0,97.1497,97.2551,97.1334,97.2308,25457.0
2016-11-18 10:10:00,119.89,119.94,119.79,119.92,28592.0,97.2389,97.2794,97.1578,97.2632,28592.0
2016-11-18 10:15:00,119.91,120.0,119.88,119.99,57437.0,97.2551,97.3281,97.2308,97.32,57437.0
2016-11-18 10:20:00,119.99,120.08,119.94,120.04,105077.0,97.32,97.393,97.2794,97.3605,105077.0
2016-11-18 10:25:00,120.05,120.1,119.95,120.0,34102.0,97.3686,97.4092,97.2875,97.3281,34102.0
2016-11-18 10:30:00,120.0,120.08,119.84,119.89,40640.0,97.3281,97.393,97.1983,97.2389,40640.0
2016-11-18 10:35:00,119.87,120.07,119.87,119.99,30547.0,97.2226,97.3849,97.2226,97.32,30547.0
2016-11-18 10:40:00,119.99,120.06,119.99,120.03,22781.0,97.32,97.3768,97.32,97.3524,22781.0
2016-11-18 10:45:00,120.04,120.11,119.98,120.05,56283.0,97.3605,97.4173,97.3119,97.3686,56283.0
2016-11-18 10:50:00,120.06,120.14,120.02,120.14,34121.0,97.3768,97.4416,97.3443,97.4416,34121.0
2016-11-18 10:55:00,120.14,120.24,120.11,120.22,41893.0,97.4416,97.5227,97.4173,97.5065,41893.0
2016-11-18 11:00:00,120.21,120.21,120.12,120.14,34890.0,97.4984,97.4984,97.4254,97.4416,34890.0
2016-11-18 11:05:00,120.15,120.18,120.09,120.12,46396.0,97.4497,97.4741,97.4011,97.4254,46396.0
2016-11-18 11:10:00,120.13,120.2,120.09,120.18,29120.0,97.4335,97.4903,97.4011,97.4741,29120.0
2016-11-18 11:15:00,120.18,120.18,120.0,120.05,32163.0,97.4741,97.4741,97.3281,97.3686,32163.0
2016-11-18 11:20:00,120.07,120.11,119.99,120.0,26099.0,97.3849,97.4173,97.32,97.3281,26099.0
2016-11-18 11:25:00,119.99,120.11,119.97,120.11,25291.0,97.32,97.4173,97.3038,97.4173,25291.0
2016-11-18 11:30:00,120.1,120.1,119.97,120.02,36681.0,97.4092,97.4092,97.3038,97.3443,36681.0
2016-11-18 11:35:00,120.0,120.12,119.98,120.08,23912.0,97.3281,97.4254,97.3119,97.393,23912.0
2016-11-18 11:40:00,120.08,120.17,120.0,120.02,35285.0,97.393,97.466,97.3281,97.3443,35285.0
2016-11-18 11:45:00,120.02,120.1,119.9,119.9,31833.0,97.3443,97.4092,97.247,97.247,31833.0
2016-11-18 11:50:00,119.9,119.94,119.89,119.9,17580.0,97.247,97.2794,97.2389,97.247,17580.0
2016-11-18 11:55:00,119.91,120.03,119.91,119.97,33455.0,97.2551,97.3524,97.2551,97.3038,33455.0
2016-11-18 12:00:00,119.97,120.04,119.91,120.01,37160.0,97.3038,97.3605,97.2551,97.3362,37160.0
2016-11-18 12:05:00,120.01,120.08,119.99,120.0,32535.0,97.3362,97.393,97.32,97.3281,32535.0
2016-11-18 12:10:00,119.99,120.01,119.83,119.85,29940.0,97.32,97.3362,97.1902,97.2064,29940.0
2016-11-18 12:15:00,119.86,119.87,119.75,119.81,45276.0,97.2145,97.2226,97.1253,97.174,45276.0
2016-11-18 12:20:00,119.81,119.86,119.81,119.83,12995.0,97.174,97.2145,97.174,97.1902,12995.0
2016-11-18 12:25:00,119.83,119.85,119.8,119.82,16916.0,97.1902,97.2064,97.1659,97.1821,16916.0
2016-11-18 12:30:00,119.82,119.84,119.74,119.81,15204.0,97.1821,97.1983,97.1172,97.174,15204.0
2016-11-18 12:35:00,119.81,119.83,119.79,119.8,14736.0,97.174,97.1902,97.1578,97.1659,14736.0
2016-11-18 12:40:00,119.81,119.82,119.7,119.75,17392.0,97.174,97.1821,97.0848,97.1253,17392.0
2016-11-18 12:45:00,119.76,119.86,119.76,119.86,10914.0,97.1334,97.2145,97.1334,97.2145,10914.0
2016-11-18 12:50:00,119.84,119.87,119.83,119.87,10346.0,97.1983,97.2226,97.1902,97.2226,10346.0
2016-11-18 12:55:00,119.86,119.92,119.81,119.83,28345.0,97.2145,97.2632,97.174,97.1902,28345.0
2016-11-18 13:00:00,119.83,119.88,119.82,119.85,10084.0,97.1902,97.2308,97.1821,97.2064,10084.0
2016-11-18 13:05:00,119.86,119.93,119.84,119.84,19573.0,97.2145,97.2713,97.1983,97.1983,19573.0
2016-11-18 13:10:00,119.85,119.85,119.8,119.83,14324.0,97.2064,97.2064,97.1659,97.1902,14324.0
2016-11-18 13:15:00,119.82,119.86,119.8,119.84,12192.0,97.1821,97.2145,97.1659,97.1983,12192.0
2016-11-18 13:20:00,119.84,119.88,119.84,119.86,23762.0,97.1983,97.2308,97.1983,97.2145,23762.0
2016-11-18 13:25:00,119.84,119.86,119.82,119.84,17141.0,97.1983,97.2145,97.1821,97.1983,17141.0
2016-11-18 13:30:00,119.83,119.83,119.73,119.74,19132.0,97.1902,97.1902,97.1091,97.1172,19132.0
2016-11-18 13:35:00,119.74,119.75,119.67,119.69,35642.0,97.1172,97.1253,97.0604,97.0767,35642.0
2016-11-18 13:40:00,119.69,119.7,119.67,119.68,19431.0,97.0767,97.0848,97.0604,97.0685,19431.0
2016-11-18 13:45:00,119.67,119.79,119.67,119.69,27553.0,97.0604,97.1578,97.0604,97.0767,27553.0
2016-11-18 13:50:00,119.7,119.71,119.61,119.63,26024.0,97.0848,97.0929,97.0118,97.028,26024.0
2016-11-18 13:55:00,119.62,119.69,119.61,119.65,22709.0,97.0199,97.0767,97.0118,97.0442,22709.0
2016-11-18 14:00:00,119.65,119.77,119.65,119.76,23321.0,97.0442,97.1415,97.0442,97.1334,23321.0
2016-11-18 14:05:00,119.76,119.79,119.66,119.69,22961.0,97.1334,97.1578,97.0523,97.0767,22961.0
2016-11-18 14:10:00,119.69,119.72,119.65,119.72,23970.0,97.0767,97.101,97.0442,97.101,23970.0
2016-11-18 14:15:00,119.72,119.76,119.65,119.72,23113.0,97.101,97.1334,97.0442,97.101,23113.0
2016-11-18 14:20:00,119.73,119.76,119.69,119.74,17971.0,97.1091,97.1334,97.0767,97.1172,17971.0
2016-11-18 14:25:00,119.74,119.78,119.7,119.76,23497.0,97.1172,97.1497,97.0848,97.1334,23497.0
2016-11-18 14:30:00,119.77,119.84,119.74,119.82,18050.0,97.1415,97.1983,97.1172,97.1821,18050.0
2016-11-18 14:35:00,119.83,119.92,119.82,119.9,23595.0,97.1902,97.2632,97.1821,97.247,23595.0
2016-11-18 14:40:00,119.91,119.96,119.86,119.93,36831.0,97.2551,97.2956,97.2145,97.2713,36831.0
2016-11-18 14:45:00,119.93,119.98,119.93,119.95,26013.0,97.2713,97.3119,97.2713,97.2875,26013.0
2016-11-18 14:50:00,119.94,119.95,119.87,119.89,24267.0,97.2794,97.2875,97.2226,97.2389,24267.0
2016-11-18 14:55:00,119.89,119.92,119.87,119.9,21460.0,97.2389,97.2632,97.2226,97.247,21460.0
2016-11-18 15:00:00,119.89,119.99,119.88,119.93,23660.0,97.2389,97.32,97.2308,97.2713,23660.0
2016-11-18 15:05:00,119.94,119.98,119.92,119.97,26916.0,97.2794,97.3119,97.2632,97.3038,26916.0
2016-11-18 15:10:00,119.98,120.0,119.91,119.99,27664.0,97.3119,97.3281,97.2551,97.32,27664.0
2016-11-18 15:15:00,119.98,120.11,119.96,120.1,40181.0,97.3119,97.4173,97.2956,97.4092,40181.0
2016-11-18 15:20:00,120.1,120.11,119.99,120.02,33301.0,97.4092,97.4173,97.32,97.3443,33301.0
2016-11-18 15:25:00,120.02,120.12,119.99,120.1,37574.0,97.3443,97.4254,97.32,97.4092,37574.0
2016-11-18 15:30:00,120.1,120.13,120.02,120.03,33052.0,97.4092,97.4335,97.3443,97.3524,33052.0
2016-11-18 15:35:00,120.02,120.06,119.99,120.03,40089.0,97.3443,97.3768,97.32,97.3524,40089.0
2016-11-18 15:40:00,120.03,120.08,120.01,120.02,48837.0,97.3524,97.393,97.3362,97.3443,48837.0
2016-11-18 15:45:00,120.02,120.03,119.98,120.0,59436.0,97.3443,97.3524,97.3119,97.3281,59436.0
2016-11-18 15:50:00,120.0,120.01,119.93,119.98,72928.0,97.3281,97.3362,97.2713,97.3119,72928.0
2016-11-18 15:55:00,119.98,120.01,119.94,120.0,169741.0,97.3119,97.3362,97.2794,97.3281,169741.0
2016-11-21 09:30:00,119.8,120.25,119.41,120.21,155868.0,97.1659,97.5309,96.8496,97.4984,155868.0
2016-11-21 09:35:00,120.24,120.5,119.9,119.96,93420.0,97.5227,97.7336,97.247,97.2956,93420.0
2016-11-21 09:40:00,119.99,120.28,119.99,120.04,27900.0,97.32,97.5552,97.32,97.3605,27900.0
2016-11-21 09:45:00,120.04,120.2,120.04,120.13,29777.0,97.3605,97.4903,97.3605,97.4335,29777.0
2016-11-21 09:50:00,120.14,120.14,120.02,120.07,29851.0,97.4416,97.4416,97.3443,97.3849,29851.0
2016-11-21 09:55:00,120.09,120.12,120.01,120.01,35054.0,97.4011,97.4254,97.3362,97.3362,35054.0
2016-11-21 10:00:00,120.0,120.01,119.87,119.96,37579.0,97.3281,97.3362,97.2226,97.2956,37579.0
2016-11-21 10:05:00,119.97,119.98,119.69,119.69,38932.0,97.3038,97.3119,97.0767,97.0767,38932.0
2016-11-21 10:10:00,119.69,119.82,119.69,119.73,27860.0,97.0767,97.1821,97.0767,97.1091,27860.0
2016-11-21 10:15:00,119.74,119.82,119.67,119.76,26735.0,97.1172,97.1821,97.0604,97.1334,26735.0
2016-11-21 10:20:00,119.77,119.86,119.7,119.71,89484.0,97.1415,97.2145,97.0848,97.0929,89484.0
2016-11-21 10:25:00,119.71,119.79,119.44,119.55,57432.0,97.0929,97.1578,96.8739,96.9631,57432.0
2016-11-21 10:30:00,119.53,119.71,119.53,119.61,20142.0,96.9469,97.0929,96.9469,97.0118,20142.0
2016-11-21 10:35:00,119.61,119.62,119.45,119.45,36393.0,97.0118,97.0199,96.882,96.882,36393.0
2016-11-21 10:40:00,119.48,119.6,119.38,119.59,40096.0,96.9063,97.0037,96.8252,96.9955,40096.0
2016-11-21 10:45:00,119.58,119.68,119.57,119.62,32908.0,96.9874,97.0685,96.9793,97.0199,32908.0
2016-11-21 10:50:00,119.61,119.64,119.5,119.5,29108.0,97.0118,97.0361,96.9226,96.9226,29108.0
2016-11-21 10:55:00,119.5,119.52,119.28,119.28,66997.0,96.9226,96.9388,96.7441,96.7441,66997.0
2016-11-21 11:00:00,119.27,119.36,119.24,119.31,50363.0,96.736,96.809,96.7117,96.7685,50363.0
2016-11-21 11:05:00,119.31,119.42,119.3,119.32,27319.0,96.7685,96.8577,96.7603,96.7766,27319.0
2016-11-21 11:10:00,119.32,119.41,119.28,119.41,42732.0,96.7766,96.8496,96.7441,96.8496,42732.0
2016-11-21 11:15:00,119.4,119.42,119.37,119.4,34054.0,96.8414,96.8577,96.8171,96.8414,34054.0
2016-11-21 11:20:00,119.41,119.53,119.4,119.5,27304.0,96.8496,96.9469,96.8414,96.9226,27304.0
2016-11-21 11:25:00,119.51,119.51,119.33,119.39,32467.0,96.9307,96.9307,96.7847,96.8333,32467.0
2016-11-21 11:30:00,119.39,119.39,119.26,119.29,31445.0,96.8333,96.8333,96.7279,96.7522,31445.0
2016-11-21 11:35:00,119.28,119.35,119.27,119.3,32496.0,96.7441,96.8009,96.736,96.7603,32496.0
2016-11-21 11:40:00,119.3,119.34,119.26,119.3,37181.0,96.7603,96.7928,96.7279,96.7603,37181.0
2016-11-21 11:45:00,119.3,119.31,119.22,119.22,22088.0,96.7603,96.7685,96.6955,96.6955,22088.0
2016-11-21 11:50:00,119.23,119.24,119.16,119.2,35647.0,96.7036,96.7117,96.6468,96.6792,35647.0
2016-11-21 11:55:00,119.21,119.23,119.16,119.17,22551.0,96.6873,96.7036,96.6468,96.6549,22551.0
2016-11-21 12:00:00,119.17,119.2,119.14,119.19,27709.0,96.6549,96.6792,96.6306,96.6711,27709.0
2016-11-21 12:05:00,119.18,119.24,119.17,119.23,31460.0,96.663,96.7117,96.6549,96.7036,31460.0
2016-11-21 12:10:00,119.23,119.23,119.11,119.18,33984.0,96.7036,96.7036,96.6062,96.663,33984.0
2016-11-21 12:15:00,119.2,119.21,119.16,119.17,14293.0,96.6792,96.6873,96.6468,96.6549,14293.0
2016-11-21 12:20:00,119.17,119.19,119.09,119.13,28053.0,96.6549,96.6711,96.59,96.6225,28053.0
2016-11-21 12:25:00,119.14,119.17,119.11,119.13,20909.0,96.6306,96.6549,96.6062,96.6225,20909.0
2016-11-21 12:30:00,119.14,119.16,119.07,119.08,24954.0,96.6306,96.6468,96.5738,96.5819,24954.0
2016-11-21 12:35:00,119.07,119.09,119.06,119.08,24619.0,96.5738,96.59,96.5657,96.5819,24619.0
2016-11-21 12:40:00,119.08,119.13,119.06,119.09,35337.0,96.5819,96.6225,96.5657,96.59,35337.0
2016-11-21 12:45:00,119.09,119.21,119.09,119.15,33379.0,96.59,96.6873,96.59,96.6387,33379.0
2016-11-21 12:50:00,119.15,119.31,119.15,119.23,24653.0,96.6387,96.7685,96.6387,96.7036,24653.0
2016-11-21 12:55:00,119.23,119.27,119.2,119.21,31310.0,96.7036,96.736,96.6792,96.6873,31310.0
2016-11-21 13:00:00,119.2,119.23,119.16,119.2,19659.0,96.6792,96.7036,96.6468,96.6792,19659.0
2016-11-21 13:05:00,119.2,119.21,119.14,119.15,21280.0,96.6792,96.6873,96.6306,96.6387,21280.0
2016-11-21 13:10:00,119.15,119.21,119.13,119.17,17464.0,96.6387,96.6873,96.6225,96.6549,17464.0
2016-11-21 13:15:00,119.16,119.22,119.13,119.16,17794.0,96.6468,96.6955,96.6225,96.6468,17794.0
2016-11-21 13:20:00,119.16,119.16,119.09,119.1,21154.0,96.6468,96.6468,96.59,96.5981,21154.0
2016-11-21 13:25:00,119.09,119.15,119.08,119.08,13604.0,96.59,96.6387,96.5819,96.5819,13604.0
2016-11-21 13:30:00,119.08,119.14,119.04,119.07,25663.0,96.5819,96.6306,96.5495,96.5738,25663.0
2016-11-21 13:35:00,119.08,119.1,119.04,119.05,21629.0,96.5819,96.5981,96.5495,96.5576,21629.0
2016-11-21 13:40:00,119.05,119.09,119.02,119.07,17300.0,96.5576,96.59,96.5332,96.5738,17300.0
2016-11-21 13:45:00,119.08,119.1,119.02,119.02,20269.0,96.5819,96.5981,96.5332,96.5332,20269.0
2016-11-21 13:50:00,119.01,119.05,119.0,119.02,19812.0,96.5251,96.5576,96.517,96.5332,19812.0
2016-11-21 13:55:00,119.03,119.03,118.96,119.0,30387.0,96.5414,96.5414,96.4846,96.517,30387.0
2016-11-21 14:00:00,118.99,119.0,118.96,118.98,24520.0,96.5089,96.517,96.4846,96.5008,24520.0
2016-11-21 14:05:00,118.97,119.03,118.96,119.0,21656.0,96.4927,96.5414,96.4846,96.517,21656.0
2016-11-21 14:10:00,119.0,119.05,118.98,119.05,21270.0,96.517,96.5576,96.5008,96.5576,21270.0
2016-11-21 14:15:00,119.05,119.2,119.04,119.16,27115.0,96.5576,96.6792,96.5495,96.6468,27115.0
2016-11-21 14:20:00,119.17,119.2,119.14,119.15,17273.0,96.6549,96.6792,96.6306,96.6387,17273.0
2016-11-21 14:25:00,119.15,119.17,119.12,119.14,20946.0,96.6387,96.6549,96.6143,96.6306,20946.0
2016-11-21 14:30:00,119.13,119.25,119.13,119.19,79467.0,96.6225,96.7198,96.6225,96.6711,79467.0
2016-11-21 14:35:00,119.19,119.19,119.13,119.18,37826.0,96.6711,96.6711,96.6225,96.663,37826.0
2016-11-21 14:40:00,119.19,119.22,119.17,119.22,15350.0,96.6711,96.6955,96.6549,96.6955,15350.0
2016-11-21 14:45:00,119.22,119.35,119.21,119.33,30418.0,96.6955,96.8009,96.6873,96.7847,30418.0
2016-11-21 14:50:00,119.32,119.42,119.31,119.41,24113.0,96.7766,96.8577,96.7685,96.8496,24113.0
2016-11-21 14:55:00,119.41,119.44,119.39,119.39,32811.0,96.8496,96.8739,96.8333,96.8333,32811.0
2016-11-21 15:00:00,119.39,119.4,119.32,119.35,35972.0,96.8333,96.8414,96.7766,96.8009,35972.0
2016-11-21 15:05:00,119.36,119.41,119.35,119.4,17384.0,96.809,96.8496,96.8009,96.8414,17384.0
2016-11-21 15:10:00,119.4,119.45,119.36,119.45,23102.0,96.8414,96.882,96.809,96.882,23102.0
2016-11-21 15:15:00,119.46,119.46,119.39,119.41,43266.0,96.8901,96.8901,96.8333,96.8496,43266.0
2016-11-21 15:20:00,119.41,119.46,119.4,119.42,22792.0,96.8496,96.8901,96.8414,96.8577,22792.0
2016-11-21 15:25:00,119.43,119.43,119.35,119.38,22987.0,96.8658,96.8658,96.8009,96.8252,22987.0
2016-11-21 15:30:00,119.38,119.43,119.37,119.4,29545.0,96.8252,96.8658,96.8171,96.8414,29545.0
2016-11-21 15:35:00,119.4,119.46,119.4,119.46,50623.0,96.8414,96.8901,96.8414,96.8901,50623.0
2016-11-21 15:40:00,119.46,119.47,119.35,119.35,60452.0,96.8901,96.8982,96.8009,96.8009,60452.0
2016-11-21 15:45:00,119.35,119.4,119.35,119.4,34556.0,96.8009,96.8414,96.8009,96.8414,34556.0
2016-11-21 15:50:00,119.4,119.49,119.37,119.46,67544.0,96.8414,96.9144,96.8171,96.8901,67544.0
2016-11-21 15:55:00,119.46,119.55,119.45,119.48,114522.0,96.8901,96.9631,96.882,96.9063,114522.0
2016-11-22 09:30:00,119.55,119.55,119.11,119.11,124290.0,96.9631,96.9631,96.6062,96.6062,124290.0
2016-11-22 09:35:00,119.1,119.18,118.88,119.17,76100.0,96.5981,96.663,96.4197,96.6549,76100.0
2016-11-22 09:40:00,119.19,119.51,119.1,119.42,70332.0,96.6711,96.9307,96.5981,96.8577,70332.0
2016-11-22 09:45:00,119.4,119.6,119.37,119.5,54812.0,96.8414,97.0037,96.8171,96.9226,54812.0
2016-11-22 09:50:00,119.49,119.6,119.45,119.55,35347.0,96.9144,97.0037,96.882,96.9631,35347.0
2016-11-22 09:55:00,119.56,119.91,119.55,119.73,77774.0,96.9712,97.2551,96.9631,97.1091,77774.0
2016-11-22 10:00:00,119.76,119.91,119.69,119.75,66105.0,97.1334,97.2551,97.0767,97.1253,66105.0
2016-11-22 10:05:00,119.73,119.78,119.66,119.7,33088.0,97.1091,97.1497,97.0523,97.0848,33088.0
2016-11-22 10:10:00,119.7,119.71,119.58,119.68,31990.0,97.0848,97.0929,96.9874,97.0685,31990.0
2016-11-22 10:15:00,119.68,119.78,119.6,119.76,32166.0,97.0685,97.1497,97.0037,97.1334,32166.0
2016-11-22 10:20:00,119.76,119.78,119.69,119.73,30136.0,97.1334,97.1497,97.0767,97.1091,30136.0
2016-11-22 10:25:00,119.74,119.76,119.66,119.68,27178.0,97.1172,97.1334,97.0523,97.0685,27178.0
2016-11-22 10:30:00,119.68,119.75,119.67,119.69,24882.0,97.0685,97.1253,97.0604,97.0767,24882.0
2016-11-22 10:35:00,119.69,119.83,119.69,119.81,31787.0,97.0767,97.1902,97.0767,97.174,31787.0
2016-11-22 10:40:00,119.79,119.92,119.79,119.9,32121.0,97.1578,97.2632,97.1578,97.247,32121.0
2016-11-22 10:45:00,119.91,119.91,119.77,119.79,34795.0,97.2551,97.2551,97.1415,97.1578,34795.0
2016-11-22 10:50:00,119.79,119.83,119.75,119.81,24846.0,97.1578,97.1902,97.1253,97.174,24846.0
2016-11-22 10:55:00,119.81,119.85,119.75,119.78,46901.0,97.174,97.2064,97.1253,97.1497,46901.0
2016-11-22 11:00:00,119.78,119.9,119.75,119.87,72916.0,97.1497,97.247,97.1253,97.2226,72916.0
2016-11-22 11:05:00,119.87,119.88,119.81,119.85,28787.0,97.2226,97.2308,97.174,97.2064,28787.0
2016-11-22 11:10:00,119.85,119.94,119.85,119.94,26907.0,97.2064,97.2794,97.2064,97.2794,26907.0
2016-11-22 11:15:00,119.93,119.96,119.82,119.83,48836.0,97.2713,97.2956,97.1821,97.1902,48836.0
2016-11-22 11:20:00,119.82,119.85,119.75,119.81,47586.0,97.1821,97.2064,97.1253,97.174,47586.0
2016-11-22 11:25:00,119.82,119.84,119.75,119.8,42483.0,97.1821,97.1983,97.1253,97.1659,42483.0
2016-11-22 11:30:00,119.79,119.83,119.73,119.8,46554.0,97.1578,97.1902,97.1091,97.1659,46554.0
2016-11-22 11:35:00,119.79,119.85,119.78,119.84,25659.0,97.1578,97.2064,97.1497,97.1983,25659.0
2016-11-22 11:40:00,119.83,119.85,119.77,119.77,38443.0,97.1902,97.2064,97.1415,97.1415,38443.0
2016-11-22 11:45:00,119.76,119.81,119.76,119.79,29206.0,97.1334,97.174,97.1334,97.1578,29206.0
2016-11-22 11:50:00,119.79,119.98,119.78,119.97,42697.0,97.1578,97.3119,97.1497,97.3038,42697.0
2016-11-22 11:55:00,119.98,120.0,119.93,119.99,21556.0,97.3119,97.3281,97.2713,97.32,21556.0
2016-11-22 12:00:00,119.99,120.0,119.95,119.96,26407.0,97.32,97.3281,97.2875,97.2956,26407.0
2016-11-22 12:05:00,119.96,120.12,119.94,120.09,84131.0,97.2956,97.4254,97.2794,97.4011,84131.0
2016-11-22 12:10:00,120.09,120.21,120.09,120.15,33776.0,97.4011,97.4984,97.4011,97.4497,33776.0
2016-11-22 12:15:00,120.16,120.16,119.99,120.05,38023.0,97.4579,97.4579,97.32,97.3686,38023.0
2016-11-22 12:20:00,120.05,120.18,120.04,120.14,19338.0,97.3686,97.4741,97.3605,97.4416,19338.0
2016-11-22 12:25:00,120.15,120.16,120.09,120.1,16627.0,97.4497,97.4579,97.4011,97.4092,16627.0
2016-11-22 12:30:00,120.09,120.09,119.96,119.97,21452.0,97.4011,97.4011,97.2956,97.3038,21452.0
2016-11-22 12:35:00,119.98,120.08,119.98,120.08,15045.0,97.3119,97.393,97.3119,97.393,15045.0
2016-11-22 12:40:00,120.11,120.13,120.05,120.09,18997.0,97.4173,97.4335,97.3686,97.4011,18997.0
2016-11-22 12:45:00,120.1,120.13,120.08,120.09,17087.0,97.4092,97.4335,97.393,97.4011,17087.0
2016-11-22 12:50:00,120.11,120.13,120.08,120.12,19683.0,97.4173,97.4335,97.393,97.4254,19683.0
2016-11-22 12:55:00,120.12,120.21,120.11,120.21,13569.0,97.4254,97.4984,97.4173,97.4984,13569.0
2016-11-22 13:00:00,120.21,120.28,120.19,120.26,23119.0,97.4984,97.5552,97.4822,97.539,23119.0
2016-11-22 13:05:00,120.27,120.29,120.24,120.24,17865.0,97.5471,97.5633,97.5227,97.5227,17865.0
2016-11-22 13:10:00,120.24,120.28,120.21,120.23,18297.0,97.5227,97.5552,97.4984,97.5146,18297.0
2016-11-22 13:15:00,120.22,120.23,120.17,120.17,16758.0,97.5065,97.5146,97.466,97.466,16758.0
2016-11-22 13:20:00,120.16,120.2,120.15,120.16,13615.0,97.4579,97.4903,97.4497,97.4579,13615.0
2016-11-22 13:25:00,120.17,120.19,120.12,120.14,25273.0,97.466,97.4822,97.4254,97.4416,25273.0
2016-11-22 13:30:00,120.15,120.15,120.08,120.1,15431.0,97.4497,97.4497,97.393,97.4092,15431.0
2016-11-22 13:35:00,120.11,120.13,120.06,120.09,13373.0,97.4173,97.4335,97.3768,97.4011,13373.0
2016-11-22 13:40:00,120.09,120.12,119.99,120.02,21041.0,97.4011,97.4254,97.32,97.3443,21041.0
2016-11-22 13:45:00,120.02,120.07,120.01,120.04,20193.0,97.3443,97.3849,97.3362,97.3605,20193.0
2016-11-22 13:50:00,120.04,120.11,120.02,120.11,32321.0,97.3605,97.4173,97.3443,97.4173,32321.0
2016-11-22 13:55:00,120.11,120.16,120.05,120.08,19105.0,97.4173,97.4579,97.3686,97.393,19105.0
2016-11-22 14:00:00,120.08,120.08,119.99,120.04,14660.0,97.393,97.393,97.32,97.3605,14660.0
2016-11-22 14:05:00,120.04,120.05,119.98,119.98,8516.0,97.3605,97.3686,97.3119,97.3119,8516.0
2016-11-22 14:10:00,119.99,120.04,119.98,120.01,20786.0,97.32,97.3605,97.3119,97.3362,20786.0
2016-11-22 14:15:00,120.02,120.04,119.93,119.95,20473.0,97.3443,97.3605,97.2713,97.2875,20473.0
2016-11-22 14:20:00,119.95,119.98,119.89,119.89,13871.0,97.2875,97.3119,97.2389,97.2389,13871.0
2016-11-22 14:25:00,119.9,119.96,119.89,119.94,29911.0,97.247,97.2956,97.2389,97.2794,29911.0
2016-11-22 14:30:00,119.94,119.97,119.84,119.84,56470.0,97.2794,97.3038,97.1983,97.1983,56470.0
2016-11-22 14:35:00,119.84,119.85,119.7,119.7,42533.0,97.1983,97.2064,97.0848,97.0848,42533.0
2016-11-22 14:40:00,119.71,119.76,119.7,119.74,34274.0,97.0929,97.1334,97.0848,97.1172,34274.0
2016-11-22 14:45:00,119.73,119.75,119.61,119.62,56475.0,97.1091,97.1253,97.0118,97.0199,56475.0
2016-11-22 14:50:00,119.63,119.71,119.62,119.65,28802.0,97.028,97.0929,97.0199,97.0442,28802.0
2016-11-22 14:55:00,119.66,119.68,119.62,119.64,23097.0,97.0523,97.0685,97.0199,97.0361,23097.0
2016-11-22 15:00:00,119.65,119.68,119.64,119.66,26204.0,97.0442,97.0685,97.0361,97.0523,26204.0
2016-11-22 15:05:00,119.65,119.65,119.55,119.56,41340.0,97.0442,97.0442,96.9631,96.9712,41340.0
2016-11-22 15:10:00,119.56,119.57,119.44,119.45,47388.0,96.9712,96.9793,96.8739,96.882,47388.0
2016-11-22 15:15:00,119.46,119.52,119.44,119.47,57661.0,96.8901,96.9388,96.8739,96.8982,57661.0
2016-11-22 15:20:00,119.48,119.56,119.46,119.49,60530.0,96.9063,96.9712,96.8901,96.9144,60530.0
2016-11-22 15:25:00,119.49,119.55,119.48,119.5,29522.0,96.9144,96.9631,96.9063,96.9226,29522.0
2016-11-22 15:30:00,119.5,119.65,119.5,119.63,54411.0,96.9226,97.0442,96.9226,97.028,54411.0
2016-11-22 15:35:00,119.63,119.68,119.6,119.63,36171.0,97.028,97.0685,97.0037,97.028,36171.0
2016-11-22 15:40:00,119.63,119.78,119.61,119.78,54912.0,97.028,97.1497,97.0118,97.1497,54912.0
2016-11-22 15:45:00,119.78,119.85,119.78,119.84,48182.0,97.1497,97.2064,97.1497,97.1983,48182.0
2016-11-22 15:50:00,119.85,119.87,119.77,119.78,76708.0,97.2064,97.2226,97.1415,97.1497,76708.0
2016-11-22 15:55:00,119.78,119.84,119.69,119.7,115963.0,97.1497,97.1983,97.0767,97.0848,115963.0
2016-11-23 09:30:00,119.73,120.35,119.73,120.31,102903.0,97.1091,97.612,97.1091,97.5795,102903.0
2016-11-23 09:35:00,120.36,120.5,120.25,120.5,38610.0,97.6201,97.7336,97.5309,97.7336,38610.0
2016-11-23 09:40:00,120.46,120.56,120.41,120.53,76468.0,97.7012,97.7823,97.6606,97.758,76468.0
2016-11-23 09:45:00,120.5,120.74,120.46,120.74,59191.0,97.7336,97.9283,97.7012,97.9283,59191.0
2016-11-23 09:50:00,120.74,120.76,120.36,120.47,49236.0,97.9283,97.9445,97.6201,97.7093,49236.0
2016-11-23 09:55:00,120.47,120.59,120.35,120.36,58399.0,97.7093,97.8066,97.612,97.6201,58399.0
2016-11-23 10:00:00,120.34,120.46,120.34,120.43,33509.0,97.6038,97.7012,97.6038,97.6768,33509.0
2016-11-23 10:05:00,120.43,120.44,120.29,120.36,46612.0,97.6768,97.685,97.5633,97.6201,46612.0
2016-11-23 10:10:00,120.34,120.4,120.31,120.38,41176.0,97.6038,97.6525,97.5795,97.6363,41176.0
2016-11-23 10:15:00,120.39,120.48,120.36,120.37,24446.0,97.6444,97.7174,97.6201,97.6282,24446.0
2016-11-23 10:20:00,120.38,120.45,120.32,120.41,26333.0,97.6363,97.6931,97.5876,97.6606,26333.0
2016-11-23 10:25:00,120.39,120.4,120.3,120.35,25907.0,97.6444,97.6525,97.5714,97.612,25907.0
2016-11-23 10:30:00,120.35,120.46,120.33,120.41,26042.0,97.612,97.7012,97.5957,97.6606,26042.0
2016-11-23 10:35:00,120.41,120.42,120.21,120.22,28269.0,97.6606,97.6687,97.4984,97.5065,28269.0
2016-11-23 10:40:00,120.21,120.23,120.04,120.06,31632.0,97.4984,97.5146,97.3605,97.3768,31632.0
2016-11-23 10:45:00,120.06,120.1,120.0,120.02,38698.0,97.3768,97.4092,97.3281,97.3443,38698.0
2016-11-23 10:50:00,120.02,120.1,119.96,119.96,27541.0,97.3443,97.4092,97.2956,97.2956,27541.0
2016-11-23 10:55:00,119.96,120.13,119.91,120.13,38852.0,97.2956,97.4335,97.2551,97.4335,38852.0
2016-11-23 11:00:00,120.13,120.14,120.01,120.02,17901.0,97.4335,97.4416,97.3362,97.3443,17901.0
2016-11-23 11:05:00,120.03,120.03,119.95,119.96,19755.0,97.3524,97.3524,97.2875,97.2956,19755.0
2016-11-23 11:10:00,119.95,120.06,119.93,120.05,32127.0,97.2875,97.3768,97.2713,97.3686,32127.0
2016-11-23 11:15:00,120.05,120.11,119.98,120.02,37145.0,97.3686,97.4173,97.3119,97.3443,37145.0
2016-11-23 11:20:00,120.0,120.12,120.0,120.1,25857.0,97.3281,97.4254,97.3281,97.4092,25857.0
2016-11-23 11:25:00,120.09,120.25,120.08,120.21,47867.0,97.4011,97.5309,97.393,97.4984,47867.0
2016-11-23 11:30:00,120.2,120.21,120.04,120.11,46326.0,97.4903,97.4984,97.3605,97.4173,46326.0
2016-11-23 11:35:00,120.09,120.11,120.01,120.09,16569.0,97.4011,97.4173,97.3362,97.4011,16569.0
2016-11-23 11:40:00,120.09,120.13,119.94,119.94,36065.0,97.4011,97.4335,97.2794,97.2794,36065.0
2016-11-23 11:45:00,119.95,120.03,119.94,120.02,15816.0,97.2875,97.3524,97.2794,97.3443,15816.0
2016-11-23 11:50:00,120.03,120.04,119.95,119.98,17809.0,97.3524,97.3605,97.2875,97.3119,17809.0
2016-11-23 11:55:00,119.98,119.98,119.92,119.95,20204.0,97.3119,97.3119,97.2632,97.2875,20204.0
2016-11-23 12:00:00,119.94,119.96,119.93,119.95,16385.0,97.2794,97.2956,97.2713,97.2875,16385.0
2016-11-23 12:05:00,119.95,120.03,119.95,119.98,22258.0,97.2875,97.3524,97.2875,97.3119,22258.0
2016-11-23 12:10:00,119.99,119.99,119.95,119.97,13477.0,97.32,97.32,97.2875,97.3038,13477.0
2016-11-23 12:15:00,119.97,120.08,119.97,120.06,22397.0,97.3038,97.393,97.3038,97.3768,22397.0
2016-11-23 12:20:00,120.07,120.12,120.03,120.12,16054.0,97.3849,97.4254,97.3524,97.4254,16054.0
2016-11-23 12:25:00,120.12,120.14,120.09,120.12,11318.0,97.4254,97.4416,97.4011,97.4254,11318.0
2016-11-23 12:30:00,120.13,120.15,120.05,120.06,11183.0,97.4335,97.4497,97.3686,97.3768,11183.0
2016-11-23 12:35:00,120.07,120.11,120.01,120.01,13136.0,97.3849,97.4173,97.3362,97.3362,13136.0
2016-11-23 12:40:00,120.02,120.09,119.99,120.08,17634.0,97.3443,97.4011,97.32,97.393,17634.0
2016-11-23 12:45:00,120.08,120.16,120.06,120.09,18679.0,97.393,97.4579,97.3768,97.4011,18679.0
2016-11-23 12:50:00,120.09,120.09,120.0,120.01,18138.0,97.4011,97.4011,97.3281,97.3362,18138.0
2016-11-23 12:55:00,120.01,120.01,119.95,119.96,12708.0,97.3362,97.3362,97.2875,97.2956,12708.0
2016-11-23 13:00:00,119.97,120.0,119.95,119.97,11812.0,97.3038,97.3281,97.2875,97.3038,11812.0
2016-11-23 13:05:00,119.97,119.98,119.94,119.95,15976.0,97.3038,97.3119,97.2794,97.2875,15976.0
2016-11-23 13:10:00,119.95,119.95,119.84,119.87,21551.0,97.2875,97.2875,97.1983,97.2226,21551.0
2016-11-23 13:15:00,119.88,119.88,119.84,119.87,19028.0,97.2308,97.2308,97.1983,97.2226,19028.0
2016-11-23 13:20:00,119.87,119.89,119.8,119.81,17702.0,97.2226,97.2389,97.1659,97.174,17702.0
2016-11-23 13:25:00,119.81,119.83,119.75,119.79,30731.0,97.174,97.1902,97.1253,97.1578,30731.0
2016-11-23 13:30:00,119.81,119.84,119.77,119.8,21847.0,97.174,97.1983,97.1415,97.1659,21847.0
2016-11-23 13:35:00,119.8,119.9,119.8,119.9,15274.0,97.1659,97.247,97.1659,97.247,15274.0
2016-11-23 13:40:00,119.9,119.96,119.89,119.92,21306.0,97.247,97.2956,97.2389,97.2632,21306.0
2016-11-23 13:45:00,119.93,120.0,119.91,119.99,14685.0,97.2713,97.3281,97.2551,97.32,14685.0
2016-11-23 13:50:00,119.98,119.98,119.9,119.93,17443.0,97.3119,97.3119,97.247,97.2713,17443.0
2016-11-23 13:55:00,119.93,119.93,119.88,119.89,14782.0,97.2713,97.2713,97.2308,97.2389,14782.0
2016-11-23 14:00:00,119.89,119.96,119.88,119.93,24668.0,97.2389,97.2956,97.2308,97.2713,24668.0
2016-11-23 14:05:00,119.93,119.94,119.87,119.89,39894.0,97.2713,97.2794,97.2226,97.2389,39894.0
2016-11-23 14:10:00,119.88,119.89,119.82,119.82,24851.0,97.2308,97.2389,97.1821,97.1821,24851.0
2016-11-23 14:15:00,119.83,119.9,119.83,119.84,22440.0,97.1902,97.247,97.1902,97.1983,22440.0
2016-11-23 14:20:00,119.85,119.89,119.82,119.85,21917.0,97.2064,97.2389,97.1821,97.2064,21917.0
2016-11-23 14:25:00,119.86,119.94,119.84,119.94,23788.0,97.2145,97.2794,97.1983,97.2794,23788.0
2016-11-23 14:30:00,119.95,119.96,119.88,119.88,19552.0,97.2875,97.2956,97.2308,97.2308,19552.0
2016-11-23 14:35:00,119.89,119.89,119.81,119.83,34630.0,97.2389,97.2389,97.174,97.1902,34630.0
2016-11-23 14:40:00,119.84,119.86,119.78,119.85,20396.0,97.1983,97.2145,97.1497,97.2064,20396.0
2016-11-23 14:45:00,119.86,119.96,119.85,119.92,18738.0,97.2145,97.2956,97.2064,97.2632,18738.0
2016-11-23 14:50:00,119.93,119.93,119.89,119.92,17749.0,97.2713,97.2713,97.2389,97.2632,17749.0
2016-11-23 14:55:00,119.92,119.95,119.88,119.91,17733.0,97.2632,97.2875,97.2308,97.2551,17733.0
2016-11-23 15:00:00,119.91,119.96,119.86,119.87,39867.0,97.2551,97.2956,97.2145,97.2226,39867.0
2016-11-23 15:05:00,119.87,119.93,119.86,119.92,22554.0,97.2226,97.2713,97.2145,97.2632,22554.0
2016-11-23 15:10:00,119.93,119.97,119.9,119.93,22047.0,97.2713,97.3038,97.247,97.2713,22047.0
2016-11-23 15:15:00,119.94,119.97,119.93,119.93,14822.0,97.2794,97.3038,97.2713,97.2713,14822.0
2016-11-23 15:20:00,119.94,119.97,119.91,119.97,29578.0,97.2794,97.3038,97.2551,97.3038,29578.0
2016-11-23 15:25:00,119.96,119.97,119.93,119.97,24558.0,97.2956,97.3038,97.2713,97.3038,24558.0
2016-11-23 15:30:00,119.96,120.0,119.96,119.99,30626.0,97.2956,97.3281,97.2956,97.32,30626.0
2016-11-23 15:35:00,120.0,120.02,119.97,120.01,29182.0,97.3281,97.3443,97.3038,97.3362,29182.0
2016-11-23 15:40:00,120.02,120.11,120.0,120.09,51096.0,97.3443,97.4173,97.3281,97.4011,51096.0
2016-11-23 15:45:00,120.09,120.13,120.09,120.09,47870.0,97.4011,97.4335,97.4011,97.4011,47870.0
2016-11-23 15:50:00,120.1,120.11,120.04,120.06,59647.0,97.4092,97.4173,97.3605,97.3768,59647.0
2016-11-23 15:55:00,120.07,120.16,120.06,120.13,112384.0,97.3849,97.4579,97.3768,97.4335,112384.0
2016-11-25 09:30:00,120.08,120.97,119.92,120.94,125950.0,97.393,98.1148,97.2632,98.0905,125950.0
2016-11-25 09:35:00,120.97,120.99,120.55,120.78,56610.0,98.1148,98.131,97.7742,97.9607,56610.0
2016-11-25 09:40:00,120.79,120.9,120.58,120.65,30522.0,97.9688,98.058,97.7985,97.8553,30522.0
2016-11-25 09:45:00,120.6,120.74,120.58,120.63,30282.0,97.8147,97.9283,97.7985,97.8391,30282.0
2016-11-25 09:50:00,120.61,120.68,120.52,120.53,24725.0,97.8228,97.8796,97.7498,97.758,24725.0
2016-11-25 09:55:00,120.5,120.52,120.39,120.45,26303.0,97.7336,97.7498,97.6444,97.6931,26303.0
2016-11-25 10:00:00,120.45,120.5,120.41,120.43,29979.0,97.6931,97.7336,97.6606,97.6768,29979.0
2016-11-25 10:05:00,120.45,120.59,120.44,120.59,23123.0,97.6931,97.8066,97.685,97.8066,23123.0
2016-11-25 10:10:00,120.58,120.68,120.58,120.66,37551.0,97.7985,97.8796,97.7985,97.8634,37551.0
2016-11-25 10:15:00,120.64,120.67,120.51,120.59,21473.0,97.8472,97.8715,97.7417,97.8066,21473.0
2016-11-25 10:20:00,120.6,120.69,120.55,120.59,20313.0,97.8147,97.8877,97.7742,97.8066,20313.0
2016-11-25 10:25:00,120.59,120.64,120.56,120.59,13932.0,97.8066,97.8472,97.7823,97.8066,13932.0
2016-11-25 10:30:00,120.59,120.61,120.54,120.59,23965.0,97.8066,97.8228,97.7661,97.8066,23965.0
2016-11-25 10:35:00,120.59,120.6,120.47,120.5,21495.0,97.8066,97.8147,97.7093,97.7336,21495.0
2016-11-25 10:40:00,120.51,120.66,120.51,120.58,23183.0,97.7417,97.8634,97.7417,97.7985,23183.0
2016-11-25 10:45:00,120.59,120.59,120.46,120.46,20569.0,97.8066,97.8066,97.7012,97.7012,20569.0
2016-11-25 10:50:00,120.47,120.54,120.46,120.47,18471.0,97.7093,97.7661,97.7012,97.7093,18471.0
2016-11-25 10:55:00,120.49,120.55,120.47,120.54,22943.0,97.7255,97.7742,97.7093,97.7661,22943.0
2016-11-25 11:00:00,120.54,120.59,120.5,120.54,27376.0,97.7661,97.8066,97.7336,97.7661,27376.0
2016-11-25 11:05:00,120.55,120.57,120.47,120.49,19697.0,97.7742,97.7904,97.7093,97.7255,19697.0
2016-11-25 11:10:00,120.48,120.52,120.47,120.5,21162.0,97.7174,97.7498,97.7093,97.7336,21162.0
2016-11-25 11:15:00,120.51,120.53,120.46,120.51,24524.0,97.7417,97.758,97.7012,97.7417,24524.0
2016-11-25 11:20:00,120.51,120.63,120.49,120.54,27532.0,97.7417,97.8391,97.7255,97.7661,27532.0
2016-11-25 11:25:00,120.55,120.59,120.53,120.56,19135.0,97.7742,97.8066,97.758,97.7823,19135.0
2016-11-25 11:30:00,120.57,120.63,120.56,120.63,19005.0,97.7904,97.8391,97.7823,97.8391,19005.0
2016-11-25 11:35:00,120.63,120.68,120.57,120.61,20935.0,97.8391,97.8796,97.7904,97.8228,20935.0
2016-11-25 11:40:00,120.61,120.61,120.47,120.48,17090.0,97.8228,97.8228,97.7093,97.7174,17090.0
2016-11-25 11:45:00,120.49,120.49,120.41,120.43,17532.0,97.7255,97.7255,97.6606,97.6768,17532.0
2016-11-25 11:50:00,120.43,120.44,120.38,120.41,16190.0,97.6768,97.685,97.6363,97.6606,16190.0
2016-11-25 11:55:00,120.41,120.49,120.41,120.43,15808.0,97.6606,97.7255,97.6606,97.6768,15808.0
2016-11-25 12:00:00,120.42,120.49,120.41,120.48,25695.0,97.6687,97.7255,97.6606,97.7174,25695.0
2016-11-25 12:05:00,120.47,120.5,120.44,120.48,16798.0,97.7093,97.7336,97.685,97.7174,16798.0
2016-11-25 12:10:00,120.47,120.48,120.44,120.48,26938.0,97.7093,97.7174,97.685,97.7174,26938.0
2016-11-25 12:15:00,120.47,120.57,120.47,120.49,110846.0,97.7093,97.7904,97.7093,97.7255,110846.0
2016-11-25 12:20:00,120.49,120.55,120.47,120.55,67041.0,97.7255,97.7742,97.7093,97.7742,67041.0
2016-11-25 12:25:00,120.56,120.57,120.52,120.54,19928.0,97.7823,97.7904,97.7498,97.7661,19928.0
2016-11-25 12:30:00,120.53,120.61,120.53,120.61,28327.0,97.758,97.8228,97.758,97.8228,28327.0
2016-11-25 12:35:00,120.6,120.62,120.52,120.57,44507.0,97.8147,97.8309,97.7498,97.7904,44507.0
2016-11-25 12:40:00,120.56,120.62,120.56,120.57,31160.0,97.7823,97.8309,97.7823,97.7904,31160.0
2016-11-25 12:45:00,120.57,120.62,120.55,120.56,25219.0,97.7904,97.8309,97.7742,97.7823,25219.0
2016-11-25 12:50:00,120.56,120.61,120.52,120.61,42338.0,97.7823,97.8228,97.7498,97.8228,42338.0
2016-11-25 12:55:00,120.6,120.62,120.54,120.61,48214.0,97.8147,97.8309,97.7661,97.8228,48214.0
2016-11-28 09:30:00,120.38,120.99,120.23,120.91,117874.0,97.6363,98.131,97.5146,98.0662,117874.0
2016-11-28 09:35:00,120.92,121.07,120.85,121.0,53402.0,98.0743,98.1959,98.0175,98.1392,53402.0
2016-11-28 09:40:00,121.01,121.06,120.96,121.04,52109.0,98.1473,98.1878,98.1067,98.1716,52109.0
2016-11-28 09:45:00,121.01,121.01,120.8,120.93,72624.0,98.1473,98.1473,97.9769,98.0824,72624.0
2016-11-28 09:50:00,120.92,121.1,120.88,121.06,93364.0,98.0743,98.2203,98.0418,98.1878,93364.0
2016-11-28 09:55:00,121.07,121.23,121.07,121.2,30158.0,98.1959,98.3257,98.1959,98.3014,30158.0
2016-11-28 10:00:00,121.19,121.33,121.04,121.12,55131.0,98.2933,98.4068,98.1716,98.2365,55131.0
2016-11-28 10:05:00,121.13,121.22,121.11,121.18,38998.0,98.2446,98.3176,98.2284,98.2851,38998.0
2016-11-28 10:10:00,121.18,121.23,121.06,121.07,43439.0,98.2851,98.3257,98.1878,98.1959,43439.0
2016-11-28 10:15:00,121.08,121.09,120.98,121.04,39053.0,98.204,98.2121,98.1229,98.1716,39053.0
2016-11-28 10:20:00,121.04,121.05,120.95,121.04,33020.0,98.1716,98.1797,98.0986,98.1716,33020.0
2016-11-28 10:25:00,121.04,121.11,121.0,121.05,42722.0,98.1716,98.2284,98.1392,98.1797,42722.0
2016-11-28 10:30:00,121.02,121.17,121.02,121.07,50257.0,98.1554,98.277,98.1554,98.1959,50257.0
2016-11-28 10:35:00,121.07,121.07,120.94,120.95,44037.0,98.1959,98.1959,98.0905,98.0986,44037.0
2016-11-28 10:40:00,120.95,120.96,120.85,120.92,51860.0,98.0986,98.1067,98.0175,98.0743,51860.0
2016-11-28 10:45:00,120.92,121.07,120.91,121.02,51011.0,98.0743,98.1959,98.0662,98.1554,51011.0
2016-11-28 10:50:00,121.03,121.06,121.01,121.03,35992.0,98.1635,98.1878,98.1473,98.1635,35992.0
2016-11-28 10:55:00,121.02,121.12,120.99,121.12,29247.0,98.1554,98.2365,98.131,98.2365,29247.0
2016-11-28 11:00:00,121.13,121.22,121.12,121.19,44386.0,98.2446,98.3176,98.2365,98.2933,44386.0
2016-11-28 11:05:00,121.18,121.2,121.13,121.15,29173.0,98.2851,98.3014,98.2446,98.2608,29173.0
2016-11-28 11:10:00,121.15,121.18,120.97,120.97,68861.0,98.2608,98.2851,98.1148,98.1148,68861.0
2016-11-28 11:15:00,120.97,121.11,120.94,121.0,52757.0,98.1148,98.2284,98.0905,98.1392,52757.0
2016-11-28 11:20:00,121.02,121.06,120.92,121.05,27893.0,98.1554,98.1878,98.0743,98.1797,27893.0
2016-11-28 11:25:00,121.05,121.05,120.94,120.99,35947.0,98.1797,98.1797,98.0905,98.131,35947.0
2016-11-28 11:30:00,121.0,121.09,120.96,121.07,42489.0,98.1392,98.2121,98.1067,98.1959,42489.0
2016-11-28 11:35:00,121.06,121.07,120.94,121.04,59023.0,98.1878,98.1959,98.0905,98.1716,59023.0
2016-11-28 11:40:00,121.06,121.08,121.04,121.06,34924.0,98.1878,98.204,98.1716,98.1878,34924.0
2016-11-28 11:45:00,121.06,121.07,120.96,121.0,52862.0,98.1878,98.1959,98.1067,98.1392,52862.0
2016-11-28 11:50:00,120.98,121.02,120.96,120.97,42449.0,98.1229,98.1554,98.1067,98.1148,42449.0
2016-11-28 11:55:00,120.97,121.07,120.94,121.05,41450.0,98.1148,98.1959,98.0905,98.1797,41450.0
2016-11-28 12:00:00,121.06,121.16,121.06,121.15,36026.0,98.1878,98.2689,98.1878,98.2608,36026.0
2016-11-28 12:05:00,121.16,121.22,121.16,121.21,25806.0,98.2689,98.3176,98.2689,98.3095,25806.0
2016-11-28 12:10:00,121.21,121.25,121.2,121.23,39383.0,98.3095,98.3419,98.3014,98.3257,39383.0
2016-11-28 12:15:00,121.23,121.29,121.21,121.21,60861.0,98.3257,98.3744,98.3095,98.3095,60861.0
2016-11-28 12:20:00,121.21,121.34,121.19,121.32,45118.0,98.3095,98.4149,98.2933,98.3987,45118.0
2016-11-28 12:25:00,121.31,121.37,121.26,121.37,140865.0,98.3906,98.4392,98.35,98.4392,140865.0
2016-11-28 12:30:00,121.37,121.43,121.35,121.38,32524.0,98.4392,98.4879,98.423,98.4474,32524.0
2016-11-28 12:35:00,121.38,121.42,121.34,121.34,40023.0,98.4474,98.4798,98.4149,98.4149,40023.0
2016-11-28 12:40:00,121.34,121.4,121.33,121.38,56279.0,98.4149,98.4636,98.4068,98.4474,56279.0
2016-11-28 12:45:00,121.38,121.39,121.34,121.36,33144.0,98.4474,98.4555,98.4149,98.4311,33144.0
2016-11-28 12:50:00,121.36,121.43,121.36,121.41,26064.0,98.4311,98.4879,98.4311,98.4717,26064.0
2016-11-28 12:55:00,121.41,121.41,121.3,121.32,25497.0,98.4717,98.4717,98.3825,98.3987,25497.0
2016-11-28 13:00:00,121.31,121.32,121.17,121.18,26801.0,98.3906,98.3987,98.277,98.2851,26801.0
2016-11-28 13:05:00,121.16,121.18,121.07,121.15,28066.0,98.2689,98.2851,98.1959,98.2608,28066.0
2016-11-28 13:10:00,121.15,121.16,121.09,121.11,16483.0,98.2608,98.2689,98.2121,98.2284,16483.0
2016-11-28 13:15:00,121.11,121.18,121.11,121.15,29734.0,98.2284,98.2851,98.2284,98.2608,29734.0
2016-11-28 13:20:00,121.14,121.22,121.13,121.18,28018.0,98.2527,98.3176,98.2446,98.2851,28018.0
2016-11-28 13:25:00,121.18,121.19,121.07,121.09,35563.0,98.2851,98.2933,98.1959,98.2121,35563.0
2016-11-28 13:30:00,121.08,121.13,121.07,121.11,86318.0,98.204,98.2446,98.1959,98.2284,86318.0
2016-11-28 13:35:00,121.12,121.13,121.1,121.1,21607.0,98.2365,98.2446,98.2203,98.2203,21607.0
2016-11-28 13:40:00,121.11,121.18,121.1,121.17,30455.0,98.2284,98.2851,98.2203,98.277,30455.0
2016-11-28 13:45:00,121.17,121.24,121.15,121.21,33218.0,98.277,98.3338,98.2608,98.3095,33218.0
2016-11-28 13:50:00,121.21,121.23,121.19,121.22,35587.0,98.3095,98.3257,98.2933,98.3176,35587.0
2016-11-28 13:55:00,121.22,121.27,121.2,121.26,62342.0,98.3176,98.3581,98.3014,98.35,62342.0
2016-11-28 14:00:00,121.26,121.34,121.25,121.33,93312.0,98.35,98.4149,98.3419,98.4068,93312.0
2016-11-28 14:05:00,121.33,121.33,121.28,121.32,39114.0,98.4068,98.4068,98.3663,98.3987,39114.0
2016-11-28 14:10:00,121.32,121.48,121.32,121.48,40043.0,98.3987,98.5285,98.3987,98.5285,40043.0
2016-11-28 14:15:00,121.48,121.5,121.4,121.41,52392.0,98.5285,98.5447,98.4636,98.4717,52392.0
2016-11-28 14:20:00,121.42,121.62,121.4,121.62,60877.0,98.4798,98.642,98.4636,98.642,60877.0
2016-11-28 14:25:00,121.62,121.68,121.59,121.6,57087.0,98.642,98.6907,98.6177,98.6258,57087.0
2016-11-28 14:30:00,121.6,121.63,121.55,121.63,37100.0,98.6258,98.6501,98.5852,98.6501,37100.0
2016-11-28 14:35:00,121.63,121.74,121.58,121.71,69587.0,98.6501,98.7393,98.6096,98.715,69587.0
2016-11-28 14:40:00,121.71,121.75,121.58,121.6,114828.0,98.715,98.7475,98.6096,98.6258,114828.0
2016-11-28 14:45:00,121.6,121.77,121.6,121.75,52212.0,98.6258,98.7637,98.6258,98.7475,52212.0
2016-11-28 14:50:00,121.76,121.8,121.71,121.79,46722.0,98.7556,98.788,98.715,98.7799,46722.0
2016-11-28 14:55:00,121.79,121.82,121.73,121.76,77019.0,98.7799,98.8042,98.7312,98.7556,77019.0
2016-11-28 15:00:00,121.76,121.76,121.64,121.68,64025.0,98.7556,98.7556,98.6582,98.6907,64025.0
2016-11-28 15:05:00,121.69,121.75,121.64,121.74,68583.0,98.6988,98.7475,98.6582,98.7393,68583.0
2016-11-28 15:10:00,121.73,121.85,121.73,121.83,67793.0,98.7312,98.8286,98.7312,98.8123,67793.0
2016-11-28 15:15:00,121.82,121.87,121.82,121.86,64809.0,98.8042,98.8448,98.8042,98.8367,64809.0
2016-11-28 15:20:00,121.86,121.86,121.74,121.76,77827.0,98.8367,98.8367,98.7393,98.7556,77827.0
2016-11-28 15:25:00,121.76,121.79,121.68,121.68,67073.0,98.7556,98.7799,98.6907,98.6907,67073.0
2016-11-28 15:30:00,121.69,121.72,121.64,121.65,86870.0,98.6988,98.7231,98.6582,98.6663,86870.0
2016-11-28 15:35:00,121.64,121.65,121.53,121.56,93547.0,98.6582,98.6663,98.569,98.5934,93547.0
2016-11-28 15:40:00,121.56,121.62,121.55,121.56,92204.0,98.5934,98.642,98.5852,98.5934,92204.0
2016-11-28 15:45:00,121.56,121.67,121.54,121.64,150101.0,98.5934,98.6826,98.5771,98.6582,150101.0
2016-11-28 15:50:00,121.65,121.77,121.62,121.76,167664.0,98.6663,98.7637,98.642,98.7556,167664.0
2016-11-28 15:55:00,121.76,121.85,121.74,121.81,288772.0,98.7556,98.8286,98.7393,98.7961,288772.0
2016-11-29 09:30:00,120.38,120.79,120.22,120.73,299866.0,98.3968,98.7319,98.266,98.6829,299866.0
2016-11-29 09:35:00,120.7,120.77,120.53,120.65,160994.0,98.6584,98.7156,98.5194,98.6175,160994.0
2016-11-29 09:40:00,120.66,120.75,120.34,120.43,122791.0,98.6257,98.6992,98.3641,98.4377,122791.0
2016-11-29 09:45:00,120.43,120.53,120.09,120.1,101378.0,98.4377,98.5194,98.1598,98.1679,101378.0
2016-11-29 09:50:00,120.15,120.21,119.8,119.88,87892.0,98.2088,98.2578,97.9227,97.9881,87892.0
2016-11-29 09:55:00,119.86,119.94,119.71,119.82,85230.0,97.9718,98.0372,97.8492,97.9391,85230.0
2016-11-29 10:00:00,119.82,119.93,119.79,119.86,66144.0,97.9391,98.029,97.9145,97.9718,66144.0
2016-11-29 10:05:00,119.86,119.98,119.85,119.88,57900.0,97.9718,98.0698,97.9636,97.9881,57900.0
2016-11-29 10:10:00,119.89,119.96,119.87,119.88,58725.0,97.9963,98.0535,97.9799,97.9881,58725.0
2016-11-29 10:15:00,119.88,119.94,119.8,119.82,70342.0,97.9881,98.0372,97.9227,97.9391,70342.0
2016-11-29 10:20:00,119.82,119.84,119.55,119.57,95737.0,97.9391,97.9554,97.7184,97.7347,95737.0
2016-11-29 10:25:00,119.56,119.57,119.02,119.27,292710.0,97.7265,97.7347,97.2852,97.4895,292710.0
2016-11-29 10:30:00,119.28,119.64,119.25,119.64,168343.0,97.4977,97.7919,97.4732,97.7919,168343.0
2016-11-29 10:35:00,119.64,119.8,119.61,119.79,72266.0,97.7919,97.9227,97.7674,97.9145,72266.0
2016-11-29 10:40:00,119.79,120.03,119.79,120.0,95082.0,97.9145,98.1107,97.9145,98.0862,95082.0
2016-11-29 10:45:00,120.01,120.09,119.93,120.04,64654.0,98.0944,98.1598,98.029,98.1189,64654.0
2016-11-29 10:50:00,120.03,120.15,119.97,120.08,72875.0,98.1107,98.2088,98.0617,98.1516,72875.0
2016-11-29 10:55:00,120.07,120.26,120.07,120.25,51270.0,98.1434,98.2987,98.1434,98.2905,51270.0
2016-11-29 11:00:00,120.27,120.27,120.16,120.18,99191.0,98.3069,98.3069,98.217,98.2333,99191.0
2016-11-29 11:05:00,120.18,120.33,120.13,120.31,60580.0,98.2333,98.3559,98.1925,98.3396,60580.0
2016-11-29 11:10:00,120.3,120.42,120.29,120.35,43614.0,98.3314,98.4295,98.3232,98.3723,43614.0
2016-11-29 11:15:00,120.34,120.38,120.23,120.24,65270.0,98.3641,98.3968,98.2742,98.2824,65270.0
2016-11-29 11:20:00,120.25,120.42,120.23,120.4,42624.0,98.2905,98.4295,98.2742,98.4131,42624.0
2016-11-29 11:25:00,120.39,120.43,120.36,120.39,31775.0,98.405,98.4377,98.3805,98.405,31775.0
2016-11-29 11:30:00,120.38,120.4,120.29,120.31,51088.0,98.3968,98.4131,98.3232,98.3396,51088.0
2016-11-29 11:35:00,120.3,120.37,120.26,120.33,42446.0,98.3314,98.3886,98.2987,98.3559,42446.0
2016-11-29 11:40:00,120.34,120.42,120.32,120.32,72159.0,98.3641,98.4295,98.3478,98.3478,72159.0
2016-11-29 11:45:00,120.32,120.35,120.25,120.26,43322.0,98.3478,98.3723,98.2905,98.2987,43322.0
2016-11-29 11:50:00,120.26,120.41,120.26,120.34,47561.0,98.2987,98.4213,98.2987,98.3641,47561.0
2016-11-29 11:55:00,120.33,120.37,120.28,120.33,46382.0,98.3559,98.3886,98.3151,98.3559,46382.0
2016-11-29 12:00:00,120.33,120.36,120.28,120.36,28323.0,98.3559,98.3805,98.3151,98.3805,28323.0
2016-11-29 12:05:00,120.37,120.44,120.32,120.34,55431.0,98.3886,98.4458,98.3478,98.3641,55431.0
2016-11-29 12:10:00,120.34,120.37,120.27,120.3,43087.0,98.3641,98.3886,98.3069,98.3314,43087.0
2016-11-29 12:15:00,120.29,120.37,120.29,120.35,26360.0,98.3232,98.3886,98.3232,98.3723,26360.0
2016-11-29 12:20:00,120.35,120.36,120.3,120.36,32032.0,98.3723,98.3805,98.3314,98.3805,32032.0
2016-11-29 12:25:00,120.36,120.36,120.21,120.22,58605.0,98.3805,98.3805,98.2578,98.266,58605.0
2016-11-29 12:30:00,120.24,120.26,120.12,120.15,39516.0,98.2824,98.2987,98.1843,98.2088,39516.0
2016-11-29 12:35:00,120.15,120.16,120.04,120.05,28400.0,98.2088,98.217,98.1189,98.1271,28400.0
2016-11-29 12:40:00,120.05,120.12,120.04,120.09,32418.0,98.1271,98.1843,98.1189,98.1598,32418.0
2016-11-29 12:45:00,120.1,120.17,120.09,120.09,19899.0,98.1679,98.2251,98.1598,98.1598,19899.0
2016-11-29 12:50:00,120.09,120.12,120.04,120.12,56978.0,98.1598,98.1843,98.1189,98.1843,56978.0
2016-11-29 12:55:00,120.13,120.19,120.07,120.13,39455.0,98.1925,98.2415,98.1434,98.1925,39455.0
2016-11-29 13:00:00,120.12,120.15,120.08,120.13,22355.0,98.1843,98.2088,98.1516,98.1925,22355.0
2016-11-29 13:05:00,120.13,120.19,120.11,120.14,21464.0,98.1925,98.2415,98.1761,98.2006,21464.0
2016-11-29 13:10:00,120.14,120.16,120.11,120.12,24392.0,98.2006,98.217,98.1761,98.1843,24392.0
2016-11-29 13:15:00,120.12,120.12,120.07,120.09,18854.0,98.1843,98.1843,98.1434,98.1598,18854.0
2016-11-29 13:20:00,120.09,120.15,120.09,120.11,16484.0,98.1598,98.2088,98.1598,98.1761,16484.0
2016-11-29 13:25:00,120.12,120.13,120.09,120.11,21252.0,98.1843,98.1925,98.1598,98.1761,21252.0
2016-11-29 13:30:00,120.12,120.13,120.06,120.09,31306.0,98.1843,98.1925,98.1352,98.1598,31306.0
2016-11-29 13:35:00,120.09,120.12,120.08,120.11,15747.0,98.1598,98.1843,98.1516,98.1761,15747.0
2016-11-29 13:40:00,120.11,120.15,120.09,120.15,20904.0,98.1761,98.2088,98.1598,98.2088,20904.0
2016-11-29 13:45:00,120.16,120.21,120.14,120.15,17139.0,98.217,98.2578,98.2006,98.2088,17139.0
2016-11-29 13:50:00,120.14,120.19,120.13,120.16,29938.0,98.2006,98.2415,98.1925,98.217,29938.0
2016-11-29 13:55:00,120.15,120.17,120.08,120.09,17121.0,98.2088,98.2251,98.1516,98.1598,17121.0
2016-11-29 14:00:00,120.1,120.13,120.06,120.06,23142.0,98.1679,98.1925,98.1352,98.1352,23142.0
2016-11-29 14:05:00,120.08,120.09,120.04,120.06,23874.0,98.1516,98.1598,98.1189,98.1352,23874.0
2016-11-29 14:10:00,120.05,120.14,120.03,120.14,28449.0,98.1271,98.2006,98.1107,98.2006,28449.0
2016-11-29 14:15:00,120.17,120.21,120.13,120.21,23740.0,98.2251,98.2578,98.1925,98.2578,23740.0
2016-11-29 14:20:00,120.21,120.22,120.18,120.2,18365.0,98.2578,98.266,98.2333,98.2497,18365.0
2016-11-29 14:25:00,120.2,120.25,120.18,120.2,26915.0,98.2497,98.2905,98.2333,98.2497,26915.0
2016-11-29 14:30:00,120.21,120.25,120.18,120.25,41751.0,98.2578,98.2905,98.2333,98.2905,41751.0
2016-11-29 14:35:00,120.25,120.25,120.19,120.21,20012.0,98.2905,98.2905,98.2415,98.2578,20012.0
2016-11-29 14:40:00,120.21,120.24,120.19,120.24,24239.0,98.2578,98.2824,98.2415,98.2824,24239.0
2016-11-29 14:45:00,120.24,120.3,120.24,120.29,22150.0,98.2824,98.3314,98.2824,98.3232,22150.0
2016-11-29 14:50:00,120.29,120.35,120.27,120.28,42193.0,98.3232,98.3723,98.3069,98.3151,42193.0
2016-11-29 14:55:00,120.28,120.33,120.27,120.31,29235.0,98.3151,98.3559,98.3069,98.3396,29235.0
2016-11-29 15:00:00,120.31,120.34,120.26,120.28,49745.0,98.3396,98.3641,98.2987,98.3151,49745.0
2016-11-29 15:05:00,120.28,120.39,120.28,120.32,36783.0,98.3151,98.405,98.3151,98.3478,36783.0
2016-11-29 15:10:00,120.32,120.36,120.31,120.34,35250.0,98.3478,98.3805,98.3396,98.3641,35250.0
2016-11-29 15:15:00,120.34,120.4,120.34,120.4,27826.0,98.3641,98.4131,98.3641,98.4131,27826.0
2016-11-29 15:20:00,120.4,120.41,120.34,120.41,35114.0,98.4131,98.4213,98.3641,98.4213,35114.0
2016-11-29 15:25:00,120.41,120.54,120.37,120.53,48125.0,98.4213,98.5276,98.3886,98.5194,48125.0
2016-11-29 15:30:00,120.52,120.55,120.47,120.53,52102.0,98.5112,98.5358,98.4704,98.5194,52102.0
2016-11-29 15:35:00,120.53,120.65,120.52,120.59,69768.0,98.5194,98.6175,98.5112,98.5685,69768.0
2016-11-29 15:40:00,120.59,120.7,120.58,120.69,92506.0,98.5685,98.6584,98.5603,98.6502,92506.0
2016-11-29 15:45:00,120.68,120.72,120.63,120.68,101642.0,98.642,98.6747,98.6011,98.642,101642.0
2016-11-29 15:50:00,120.67,120.68,120.55,120.63,109378.0,98.6338,98.642,98.5358,98.6011,109378.0
2016-11-29 15:55:00,120.63,120.69,120.59,120.68,157558.0,98.6011,98.6502,98.5685,98.642,157558.0
2016-11-30 09:30:00,120.24,120.47,119.76,119.85,99209.0,98.2824,98.4704,97.89,97.9636,99209.0
2016-11-30 09:35:00,119.8,119.95,119.7,119.92,37080.0,97.9227,98.0453,97.841,98.0208,37080.0
2016-11-30 09:40:00,119.93,120.29,119.93,120.29,18397.0,98.029,98.3232,98.029,98.3232,18397.0
2016-11-30 09:45:00,120.25,120.36,120.13,120.36,33138.0,98.2905,98.3805,98.1925,98.3805,33138.0
2016-11-30 09:50:00,120.34,120.35,120.24,120.25,23533.0,98.3641,98.3723,98.2824,98.2905,23533.0
2016-11-30 09:55:00,120.29,120.33,120.21,120.31,31577.0,98.3232,98.3559,98.2578,98.3396,31577.0
2016-11-30 10:00:00,120.3,120.43,120.27,120.41,34579.0,98.3314,98.4377,98.3069,98.4213,34579.0
2016-11-30 10:05:00,120.41,120.48,120.38,120.44,31858.0,98.4213,98.4785,98.3968,98.4458,31858.0
2016-11-30 10:10:00,120.44,120.49,120.37,120.47,25650.0,98.4458,98.4867,98.3886,98.4704,25650.0
2016-11-30 10:15:00,120.48,120.49,120.27,120.31,30563.0,98.4785,98.4867,98.3069,98.3396,30563.0
2016-11-30 10:20:00,120.28,120.39,120.28,120.35,28718.0,98.3151,98.405,98.3151,98.3723,28718.0
2016-11-30 10:25:00,120.36,120.38,120.23,120.28,47200.0,98.3805,98.3968,98.2742,98.3151,47200.0
2016-11-30 10:30:00,120.27,120.33,120.25,120.29,18633.0,98.3069,98.3559,98.2905,98.3232,18633.0
2016-11-30 10:35:00,120.3,120.3,120.05,120.05,33776.0,98.3314,98.3314,98.1271,98.1271,33776.0
2016-11-30 10:40:00,120.05,120.05,119.93,119.94,32874.0,98.1271,98.1271,98.029,98.0372,32874.0
2016-11-30 10:45:00,119.94,120.1,119.93,120.08,33683.0,98.0372,98.1679,98.029,98.1516,33683.0
2016-11-30 10:50:00,120.08,120.1,119.95,120.01,34140.0,98.1516,98.1679,98.0453,98.0944,34140.0
2016-11-30 10:55:00,120.01,120.03,119.94,119.99,27509.0,98.0944,98.1107,98.0372,98.078,27509.0
2016-11-30 11:00:00,119.99,120.0,119.88,119.95,27269.0,98.078,98.0862,97.9881,98.0453,27269.0
2016-11-30 11:05:00,119.97,119.97,119.85,119.9,34334.0,98.0617,98.0617,97.9636,98.0045,34334.0
2016-11-30 11:10:00,119.9,119.95,119.81,119.87,29836.0,98.0045,98.0453,97.9309,97.9799,29836.0
2016-11-30 11:15:00,119.86,119.87,119.76,119.79,23027.0,97.9718,97.9799,97.89,97.9145,23027.0
2016-11-30 11:20:00,119.78,119.82,119.75,119.79,31557.0,97.9064,97.9391,97.8818,97.9145,31557.0
2016-11-30 11:25:00,119.77,119.84,119.71,119.73,52423.0,97.8982,97.9554,97.8492,97.8655,52423.0
2016-11-30 11:30:00,119.74,119.79,119.72,119.79,26439.0,97.8737,97.9145,97.8573,97.9145,26439.0
2016-11-30 11:35:00,119.78,119.98,119.75,119.94,29835.0,97.9064,98.0698,97.8818,98.0372,29835.0
2016-11-30 11:40:00,119.94,119.95,119.87,119.91,23604.0,98.0372,98.0453,97.9799,98.0126,23604.0
2016-11-30 11:45:00,119.93,119.94,119.88,119.89,21568.0,98.029,98.0372,97.9881,97.9963,21568.0
2016-11-30 11:50:00,119.92,119.92,119.87,119.9,15381.0,98.0208,98.0208,97.9799,98.0045,15381.0
2016-11-30 11:55:00,119.89,119.95,119.86,119.95,21285.0,97.9963,98.0453,97.9718,98.0453,21285.0
2016-11-30 12:00:00,119.94,119.98,119.93,119.96,18874.0,98.0372,98.0698,98.029,98.0535,18874.0
2016-11-30 12:05:00,119.97,119.97,119.92,119.93,16743.0,98.0617,98.0617,98.0208,98.029,16743.0
2016-11-30 12:10:00,119.94,119.99,119.93,119.96,19303.0,98.0372,98.078,98.029,98.0535,19303.0
2016-11-30 12:15:00,119.96,119.96,119.86,119.95,21057.0,98.0535,98.0535,97.9718,98.0453,21057.0
2016-11-30 12:20:00,119.95,120.12,119.95,120.12,24029.0,98.0453,98.1843,98.0453,98.1843,24029.0
2016-11-30 12:25:00,120.12,120.15,120.09,120.14,25634.0,98.1843,98.2088,98.1598,98.2006,25634.0
2016-11-30 12:30:00,120.14,120.16,120.1,120.13,19458.0,98.2006,98.217,98.1679,98.1925,19458.0
2016-11-30 12:35:00,120.13,120.17,120.13,120.17,18111.0,98.1925,98.2251,98.1925,98.2251,18111.0
2016-11-30 12:40:00,120.18,120.21,120.15,120.2,16962.0,98.2333,98.2578,98.2088,98.2497,16962.0
2016-11-30 12:45:00,120.21,120.26,120.18,120.26,17190.0,98.2578,98.2987,98.2333,98.2987,17190.0
2016-11-30 12:50:00,120.27,120.3,120.25,120.26,16870.0,98.3069,98.3314,98.2905,98.2987,16870.0
2016-11-30 12:55:00,120.27,120.27,120.19,120.23,13097.0,98.3069,98.3069,98.2415,98.2742,13097.0
2016-11-30 13:00:00,120.23,120.23,120.18,120.22,18434.0,98.2742,98.2742,98.2333,98.266,18434.0
2016-11-30 13:05:00,120.22,120.24,120.17,120.19,14179.0,98.266,98.2824,98.2251,98.2415,14179.0
2016-11-30 13:10:00,120.19,120.21,120.16,120.18,22052.0,98.2415,98.2578,98.217,98.2333,22052.0
2016-11-30 13:15:00,120.17,120.18,120.12,120.14,11845.0,98.2251,98.2333,98.1843,98.2006,11845.0
2016-11-30 13:20:00,120.14,120.18,120.12,120.17,11851.0,98.2006,98.2333,98.1843,98.2251,11851.0
2016-11-30 13:25:00,120.18,120.19,120.11,120.12,10411.0,98.2333,98.2415,98.1761,98.1843,10411.0
2016-11-30 13:30:00,120.13,120.15,120.03,120.04,18787.0,98.1925,98.2088,98.1107,98.1189,18787.0
2016-11-30 13:35:00,120.04,120.05,119.96,119.98,10786.0,98.1189,98.1271,98.0535,98.0698,10786.0
2016-11-30 13:40:00,119.97,120.0,119.89,120.0,23235.0,98.0617,98.0862,97.9963,98.0862,23235.0
2016-11-30 13:45:00,119.99,120.04,119.98,120.03,14778.0,98.078,98.1189,98.0698,98.1107,14778.0
2016-11-30 13:50:00,120.03,120.03,119.94,119.94,26659.0,98.1107,98.1107,98.0372,98.0372,26659.0
2016-11-30 13:55:00,119.95,119.97,119.9,119.93,18641.0,98.0453,98.0617,98.0045,98.029,18641.0
2016-11-30 14:00:00,119.93,119.94,119.85,119.88,30767.0,98.029,98.0372,97.9636,97.9881,30767.0
2016-11-30 14:05:00,119.88,119.9,119.77,119.79,37814.0,97.9881,98.0045,97.8982,97.9145,37814.0
2016-11-30 14:10:00,119.79,119.8,119.7,119.7,34877.0,97.9145,97.9227,97.841,97.841,34877.0
2016-11-30 14:15:00,119.69,119.74,119.62,119.64,26730.0,97.8328,97.8737,97.7756,97.7919,26730.0
2016-11-30 14:20:00,119.63,119.69,119.6,119.62,27889.0,97.7838,97.8328,97.7592,97.7756,27889.0
2016-11-30 14:25:00,119.64,119.64,119.54,119.54,46257.0,97.7919,97.7919,97.7102,97.7102,46257.0
2016-11-30 14:30:00,119.54,119.59,119.52,119.54,26850.0,97.7102,97.7511,97.6938,97.7102,26850.0
2016-11-30 14:35:00,119.54,119.63,119.53,119.58,30412.0,97.7102,97.7838,97.702,97.7429,30412.0
2016-11-30 14:40:00,119.58,119.66,119.58,119.62,29261.0,97.7429,97.8083,97.7429,97.7756,29261.0
2016-11-30 14:45:00,119.62,119.7,119.6,119.69,31267.0,97.7756,97.841,97.7592,97.8328,31267.0
2016-11-30 14:50:00,119.7,119.79,119.69,119.75,28281.0,97.841,97.9145,97.8328,97.8818,28281.0
2016-11-30 14:55:00,119.75,119.77,119.7,119.71,25369.0,97.8818,97.8982,97.841,97.8492,25369.0
2016-11-30 15:00:00,119.71,119.73,119.62,119.65,32769.0,97.8492,97.8655,97.7756,97.8001,32769.0
2016-11-30 15:05:00,119.65,119.7,119.61,119.62,35466.0,97.8001,97.841,97.7674,97.7756,35466.0
2016-11-30 15:10:00,119.62,119.7,119.61,119.68,35417.0,97.7756,97.841,97.7674,97.8246,35417.0
2016-11-30 15:15:00,119.69,119.77,119.69,119.72,31865.0,97.8328,97.8982,97.8328,97.8573,31865.0
2016-11-30 15:20:00,119.71,119.75,119.69,119.71,44943.0,97.8492,97.8818,97.8328,97.8492,44943.0
2016-11-30 15:25:00,119.71,119.75,119.69,119.72,61712.0,97.8492,97.8818,97.8328,97.8573,61712.0
2016-11-30 15:30:00,119.72,119.72,119.58,119.62,119449.0,97.8573,97.8573,97.7429,97.7756,119449.0
2016-11-30 15:35:00,119.62,119.68,119.54,119.55,54792.0,97.7756,97.8246,97.7102,97.7184,54792.0
2016-11-30 15:40:00,119.56,119.57,119.41,119.47,83851.0,97.7265,97.7347,97.6039,97.653,83851.0
2016-11-30 15:45:00,119.46,119.48,119.39,119.43,88163.0,97.6448,97.6612,97.5876,97.6203,88163.0
2016-11-30 15:50:00,119.44,119.46,119.37,119.42,107214.0,97.6285,97.6448,97.5712,97.6121,107214.0
2016-11-30 15:55:00,119.41,119.44,119.28,119.32,229808.0,97.6039,97.6285,97.4977,97.5304,229808.0
2016-12-01 09:30:00,118.96,118.96,118.28,118.48,165145.0,97.2361,97.2361,96.6803,96.8438,165145.0
2016-12-01 09:35:00,118.48,118.55,118.1,118.18,96003.0,96.8438,96.901,96.5332,96.5986,96003.0
2016-12-01 09:40:00,118.18,118.29,117.87,118.02,109624.0,96.5986,96.6885,96.3452,96.4678,109624.0
2016-12-01 09:45:00,118.04,118.12,117.9,118.09,44970.0,96.4841,96.5495,96.3697,96.525,44970.0
2016-12-01 09:50:00,118.1,118.24,118.05,118.13,45828.0,96.5332,96.6476,96.4923,96.5577,45828.0
2016-12-01 09:55:00,118.15,118.4,118.14,118.25,39718.0,96.574,96.7784,96.5659,96.6558,39718.0
2016-12-01 10:00:00,118.19,118.26,118.13,118.14,41413.0,96.6067,96.6639,96.5577,96.5659,41413.0
2016-12-01 10:05:00,118.16,118.29,118.14,118.2,36340.0,96.5822,96.6885,96.5659,96.6149,36340.0
2016-12-01 10:10:00,118.19,118.29,118.12,118.18,52511.0,96.6067,96.6885,96.5495,96.5986,52511.0
2016-12-01 10:15:00,118.18,118.27,118.16,118.21,38800.0,96.5986,96.6721,96.5822,96.6231,38800.0
2016-12-01 10:20:00,118.21,118.22,118.11,118.22,35197.0,96.6231,96.6312,96.5413,96.6312,35197.0
2016-12-01 10:25:00,118.23,118.32,118.19,118.24,41425.0,96.6394,96.713,96.6067,96.6476,41425.0
2016-12-01 10:30:00,118.27,118.35,118.18,118.35,44763.0,96.6721,96.7375,96.5986,96.7375,44763.0
2016-12-01 10:35:00,118.35,118.6,118.34,118.6,62977.0,96.7375,96.9419,96.7293,96.9419,62977.0
2016-12-01 10:40:00,118.61,118.63,118.51,118.54,31191.0,96.95,96.9664,96.8683,96.8928,31191.0
2016-12-01 10:45:00,118.53,118.68,118.53,118.68,25045.0,96.8846,97.0072,96.8846,97.0072,25045.0
2016-12-01 10:50:00,118.68,118.83,118.67,118.83,25557.0,97.0072,97.1299,96.9991,97.1299,25557.0
2016-12-01 10:55:00,118.81,118.9,118.79,118.83,25202.0,97.1135,97.1871,97.0972,97.1299,25202.0
2016-12-01 11:00:00,118.84,118.85,118.65,118.65,28051.0,97.138,97.1462,96.9827,96.9827,28051.0
2016-12-01 11:05:00,118.66,118.67,118.45,118.5,25292.0,96.9909,96.9991,96.8192,96.8601,25292.0
2016-12-01 11:10:00,118.49,118.57,118.46,118.54,25479.0,96.8519,96.9173,96.8274,96.8928,25479.0
2016-12-01 11:15:00,118.54,118.54,118.38,118.41,27368.0,96.8928,96.8928,96.762,96.7866,27368.0
2016-12-01 11:20:00,118.42,118.53,118.41,118.53,98349.0,96.7947,96.8846,96.7866,96.8846,98349.0
2016-12-01 11:25:00,118.53,118.54,118.39,118.47,27685.0,96.8846,96.8928,96.7702,96.8356,27685.0
2016-12-01 11:30:00,118.48,118.48,118.37,118.44,22652.0,96.8438,96.8438,96.7539,96.8111,22652.0
2016-12-01 11:35:00,118.45,118.53,118.45,118.52,24384.0,96.8192,96.8846,96.8192,96.8765,24384.0
2016-12-01 11:40:00,118.51,118.51,118.41,118.51,26871.0,96.8683,96.8683,96.7866,96.8683,26871.0
2016-12-01 11:45:00,118.51,118.67,118.48,118.61,26097.0,96.8683,96.9991,96.8438,96.95,26097.0
2016-12-01 11:50:00,118.61,118.62,118.5,118.5,18639.0,96.95,96.9582,96.8601,96.8601,18639.0
2016-12-01 11:55:00,118.5,118.68,118.5,118.68,15516.0,96.8601,97.0072,96.8601,97.0072,15516.0
2016-12-01 12:00:00,118.67,118.7,118.51,118.53,23654.0,96.9991,97.0236,96.8683,96.8846,23654.0
2016-12-01 12:05:00,118.53,118.57,118.48,118.48,20826.0,96.8846,96.9173,96.8438,96.8438,20826.0
2016-12-01 12:10:00,118.46,118.49,118.44,118.45,15471.0,96.8274,96.8519,96.8111,96.8192,15471.0
2016-12-01 12:15:00,118.45,118.48,118.45,118.46,19579.0,96.8192,96.8438,96.8192,96.8274,19579.0
2016-12-01 12:20:00,118.45,118.49,118.42,118.45,18622.0,96.8192,96.8519,96.7947,96.8192,18622.0
2016-12-01 12:25:00,118.45,118.53,118.42,118.53,21094.0,96.8192,96.8846,96.7947,96.8846,21094.0
2016-12-01 12:30:00,118.52,118.6,118.52,118.56,12917.0,96.8765,96.9419,96.8765,96.9092,12917.0
2016-12-01 12:35:00,118.56,118.6,118.53,118.57,22809.0,96.9092,96.9419,96.8846,96.9173,22809.0
2016-12-01 12:40:00,118.55,118.55,118.43,118.47,21749.0,96.901,96.901,96.8029,96.8356,21749.0
2016-12-01 12:45:00,118.44,118.56,118.4,118.4,19001.0,96.8111,96.9092,96.7784,96.7784,19001.0
2016-12-01 12:50:00,118.4,118.4,118.21,118.21,84126.0,96.7784,96.7784,96.6231,96.6231,84126.0
2016-12-01 12:55:00,118.22,118.26,118.16,118.25,25583.0,96.6312,96.6639,96.5822,96.6558,25583.0
2016-12-01 13:00:00,118.26,118.27,118.19,118.22,16761.0,96.6639,96.6721,96.6067,96.6312,16761.0
2016-12-01 13:05:00,118.2,118.21,118.14,118.16,26263.0,96.6149,96.6231,96.5659,96.5822,26263.0
2016-12-01 13:10:00,118.15,118.2,118.13,118.15,31939.0,96.574,96.6149,96.5577,96.574,31939.0
2016-12-01 13:15:00,118.14,118.15,118.05,118.08,28618.0,96.5659,96.574,96.4923,96.5168,28618.0
2016-12-01 13:20:00,118.08,118.17,118.07,118.17,26058.0,96.5168,96.5904,96.5086,96.5904,26058.0
2016-12-01 13:25:00,118.19,118.19,118.04,118.04,27079.0,96.6067,96.6067,96.4841,96.4841,27079.0
2016-12-01 13:30:00,118.06,118.2,118.05,118.18,31386.0,96.5005,96.6149,96.4923,96.5986,31386.0
2016-12-01 13:35:00,118.18,118.26,118.17,118.19,17425.0,96.5986,96.6639,96.5904,96.6067,17425.0
2016-12-01 13:40:00,118.19,118.3,118.19,118.28,32169.0,96.6067,96.6966,96.6067,96.6803,32169.0
2016-12-01 13:45:00,118.27,118.29,118.22,118.25,28993.0,96.6721,96.6885,96.6312,96.6558,28993.0
2016-12-01 13:50:00,118.25,118.28,118.24,118.26,34376.0,96.6558,96.6803,96.6476,96.6639,34376.0
2016-12-01 13:55:00,118.26,118.37,118.24,118.37,51490.0,96.6639,96.7539,96.6476,96.7539,51490.0
2016-12-01 14:00:00,118.37,118.44,118.36,118.44,25120.0,96.7539,96.8111,96.7457,96.8111,25120.0
2016-12-01 14:05:00,118.45,118.45,118.32,118.38,34991.0,96.8192,96.8192,96.713,96.762,34991.0
2016-12-01 14:10:00,118.39,118.44,118.39,118.41,22101.0,96.7702,96.8111,96.7702,96.7866,22101.0
2016-12-01 14:15:00,118.4,118.41,118.28,118.33,45193.0,96.7784,96.7866,96.6803,96.7212,45193.0
2016-12-01 14:20:00,118.34,118.37,118.29,118.31,21762.0,96.7293,96.7539,96.6885,96.7048,21762.0
2016-12-01 14:25:00,118.32,118.37,118.3,118.31,20501.0,96.713,96.7539,96.6966,96.7048,20501.0
2016-12-01 14:30:00,118.31,118.32,118.26,118.31,29595.0,96.7048,96.713,96.6639,96.7048,29595.0
2016-12-01 14:35:00,118.32,118.32,118.22,118.22,25545.0,96.713,96.713,96.6312,96.6312,25545.0
2016-12-01 14:40:00,118.22,118.35,118.22,118.34,32798.0,96.6312,96.7375,96.6312,96.7293,32798.0
2016-12-01 14:45:00,118.34,118.39,118.32,118.39,35797.0,96.7293,96.7702,96.713,96.7702,35797.0
2016-12-01 14:50:00,118.39,118.51,118.36,118.5,41332.0,96.7702,96.8683,96.7457,96.8601,41332.0
2016-12-01 14:55:00,118.5,118.54,118.45,118.48,38030.0,96.8601,96.8928,96.8192,96.8438,38030.0
2016-12-01 15:00:00,118.48,118.5,118.41,118.44,53606.0,96.8438,96.8601,96.7866,96.8111,53606.0
2016-12-01 15:05:00,118.44,118.44,118.16,118.17,97424.0,96.8111,96.8111,96.5822,96.5904,97424.0
2016-12-01 15:10:00,118.17,118.19,118.11,118.13,58692.0,96.5904,96.6067,96.5413,96.5577,58692.0
2016-12-01 15:15:00,118.12,118.24,118.11,118.22,58314.0,96.5495,96.6476,96.5413,96.6312,58314.0
2016-12-01 15:20:00,118.21,118.3,118.18,118.2,51163.0,96.6231,96.6966,96.5986,96.6149,51163.0
2016-12-01 15:25:00,118.2,118.21,118.11,118.13,64285.0,96.6149,96.6231,96.5413,96.5577,64285.0
2016-12-01 15:30:00,118.13,118.17,118.07,118.1,55873.0,96.5577,96.5904,96.5086,96.5332,55873.0
2016-12-01 15:35:00,118.11,118.16,118.03,118.04,103286.0,96.5413,96.5822,96.4759,96.4841,103286.0
2016-12-01 15:40:00,118.03,118.18,118.03,118.11,103871.0,96.4759,96.5986,96.4759,96.5413,103871.0
2016-12-01 15:45:00,118.11,118.21,118.1,118.15,82187.0,96.5413,96.6231,96.5332,96.574,82187.0
2016-12-01 15:50:00,118.15,118.33,118.15,118.28,92058.0,96.574,96.7212,96.574,96.6803,92058.0
2016-12-01 15:55:00,118.28,118.48,118.26,118.45,185353.0,96.6803,96.8438,96.6639,96.8192,185353.0
2016-12-02 09:30:00,118.0,118.47,118.0,118.08,111470.0,96.4514,96.8356,96.4514,96.5168,111470.0
2016-12-02 09:35:00,118.07,118.16,117.89,118.14,50565.0,96.5086,96.5822,96.3615,96.5659,50565.0
2016-12-02 09:40:00,118.14,118.17,117.79,117.83,102429.0,96.5659,96.5904,96.2798,96.3125,102429.0
2016-12-02 09:45:00,117.84,117.95,117.83,117.85,41853.0,96.3206,96.4106,96.3125,96.3288,41853.0
2016-12-02 09:50:00,117.83,117.86,117.71,117.82,68866.0,96.3125,96.337,96.2144,96.3043,68866.0
2016-12-02 09:55:00,117.8,117.95,117.76,117.93,26135.0,96.2879,96.4106,96.2553,96.3942,26135.0
2016-12-02 10:00:00,117.93,117.97,117.81,117.82,44189.0,96.3942,96.4269,96.2961,96.3043,44189.0
2016-12-02 10:05:00,117.84,117.84,117.73,117.79,44909.0,96.3206,96.3206,96.2307,96.2798,44909.0
2016-12-02 10:10:00,117.8,117.85,117.75,117.81,46042.0,96.2879,96.3288,96.2471,96.2961,46042.0
2016-12-02 10:15:00,117.82,117.89,117.82,117.87,29412.0,96.3043,96.3615,96.3043,96.3452,29412.0
2016-12-02 10:20:00,117.88,117.89,117.71,117.74,31719.0,96.3533,96.3615,96.2144,96.2389,31719.0
2016-12-02 10:25:00,117.75,117.83,117.72,117.8,16416.0,96.2471,96.3125,96.2226,96.2879,16416.0
2016-12-02 10:30:00,117.81,117.91,117.76,117.91,23405.0,96.2961,96.3779,96.2553,96.3779,23405.0
2016-12-02 10:35:00,117.91,118.05,117.9,118.04,31410.0,96.3779,96.4923,96.3697,96.4841,31410.0
2016-12-02 10:40:00,118.04,118.04,117.96,117.99,20492.0,96.4841,96.4841,96.4187,96.4433,20492.0
2016-12-02 10:45:00,117.99,118.03,117.92,117.95,34495.0,96.4433,96.4759,96.386,96.4106,34495.0
2016-12-02 10:50:00,117.96,118.0,117.89,117.9,24799.0,96.4187,96.4514,96.3615,96.3697,24799.0
2016-12-02 10:55:00,117.91,117.96,117.89,117.92,28064.0,96.3779,96.4187,96.3615,96.386,28064.0
2016-12-02 11:00:00,117.92,118.0,117.91,117.96,23174.0,96.386,96.4514,96.3779,96.4187,23174.0
2016-12-02 11:05:00,117.95,118.0,117.93,117.98,26222.0,96.4106,96.4514,96.3942,96.4351,26222.0
2016-12-02 11:10:00,117.99,118.09,117.95,118.08,27701.0,96.4433,96.525,96.4106,96.5168,27701.0
2016-12-02 11:15:00,118.07,118.1,118.07,118.1,20764.0,96.5086,96.5332,96.5086,96.5332,20764.0
2016-12-02 11:20:00,118.11,118.23,118.1,118.18,26245.0,96.5413,96.6394,96.5332,96.5986,26245.0
2016-12-02 11:25:00,118.18,118.27,118.14,118.22,23724.0,96.5986,96.6721,96.5659,96.6312,23724.0
2016-12-02 11:30:00,118.22,118.32,118.21,118.32,18897.0,96.6312,96.713,96.6231,96.713,18897.0
2016-12-02 11:35:00,118.31,118.38,118.31,118.37,13758.0,96.7048,96.762,96.7048,96.7539,13758.0
2016-12-02 11:40:00,118.35,118.39,118.27,118.38,35967.0,96.7375,96.7702,96.6721,96.762,35967.0
2016-12-02 11:45:00,118.38,118.38,118.19,118.27,39723.0,96.762,96.762,96.6067,96.6721,39723.0
2016-12-02 11:50:00,118.26,118.27,118.15,118.19,24167.0,96.6639,96.6721,96.574,96.6067,24167.0
2016-12-02 11:55:00,118.17,118.18,118.12,118.12,14300.0,96.5904,96.5986,96.5495,96.5495,14300.0
2016-12-02 12:00:00,118.14,118.15,118.03,118.04,23699.0,96.5659,96.574,96.4759,96.4841,23699.0
2016-12-02 12:05:00,118.04,118.14,118.03,118.12,20469.0,96.4841,96.5659,96.4759,96.5495,20469.0
2016-12-02 12:10:00,118.11,118.15,118.07,118.13,15875.0,96.5413,96.574,96.5086,96.5577,15875.0
2016-12-02 12:15:00,118.13,118.15,118.1,118.14,13227.0,96.5577,96.574,96.5332,96.5659,13227.0
2016-12-02 12:20:00,118.14,118.14,118.1,118.11,8391.0,96.5659,96.5659,96.5332,96.5413,8391.0
2016-12-02 12:25:00,118.11,118.12,118.03,118.07,16602.0,96.5413,96.5495,96.4759,96.5086,16602.0
2016-12-02 12:30:00,118.07,118.1,118.01,118.07,14129.0,96.5086,96.5332,96.4596,96.5086,14129.0
2016-12-02 12:35:00,118.06,118.07,118.01,118.05,14605.0,96.5005,96.5086,96.4596,96.4923,14605.0
2016-12-02 12:40:00,118.04,118.17,118.04,118.17,18153.0,96.4841,96.5904,96.4841,96.5904,18153.0
2016-12-02 12:45:00,118.17,118.24,118.15,118.23,14354.0,96.5904,96.6476,96.574,96.6394,14354.0
2016-12-02 12:50:00,118.23,118.28,118.21,118.28,14001.0,96.6394,96.6803,96.6231,96.6803,14001.0
2016-12-02 12:55:00,118.3,118.35,118.26,118.29,23300.0,96.6966,96.7375,96.6639,96.6885,23300.0
2016-12-02 13:00:00,118.28,118.3,118.25,118.27,9782.0,96.6803,96.6966,96.6558,96.6721,9782.0
2016-12-02 13:05:00,118.27,118.28,118.15,118.17,20078.0,96.6721,96.6803,96.574,96.5904,20078.0
2016-12-02 13:10:00,118.17,118.17,118.02,118.05,32239.0,96.5904,96.5904,96.4678,96.4923,32239.0
2016-12-02 13:15:00,118.06,118.1,118.0,118.07,51568.0,96.5005,96.5332,96.4514,96.5086,51568.0
2016-12-02 13:20:00,118.07,118.16,118.06,118.15,52543.0,96.5086,96.5822,96.5005,96.574,52543.0
2016-12-02 13:25:00,118.15,118.22,118.14,118.19,23747.0,96.574,96.6312,96.5659,96.6067,23747.0
2016-12-02 13:30:00,118.19,118.23,118.19,118.19,28922.0,96.6067,96.6394,96.6067,96.6067,28922.0
2016-12-02 13:35:00,118.18,118.29,118.16,118.27,19177.0,96.5986,96.6885,96.5822,96.6721,19177.0
2016-12-02 13:40:00,118.26,118.31,118.24,118.3,12654.0,96.6639,96.7048,96.6476,96.6966,12654.0
2016-12-02 13:45:00,118.3,118.32,118.29,118.3,13976.0,96.6966,96.713,96.6885,96.6966,13976.0
2016-12-02 13:50:00,118.3,118.35,118.28,118.34,15927.0,96.6966,96.7375,96.6803,96.7293,15927.0
2016-12-02 13:55:00,118.34,118.34,118.24,118.26,20780.0,96.7293,96.7293,96.6476,96.6639,20780.0
2016-12-02 14:00:00,118.26,118.28,118.15,118.22,23858.0,96.6639,96.6803,96.574,96.6312,23858.0
2016-12-02 14:05:00,118.22,118.33,118.22,118.33,18411.0,96.6312,96.7212,96.6312,96.7212,18411.0
2016-12-02 14:10:00,118.33,118.36,118.26,118.27,27911.0,96.7212,96.7457,96.6639,96.6721,27911.0
2016-12-02 14:15:00,118.27,118.3,118.25,118.27,15718.0,96.6721,96.6966,96.6558,96.6721,15718.0
2016-12-02 14:20:00,118.27,118.32,118.27,118.32,19490.0,96.6721,96.713,96.6721,96.713,19490.0
2016-12-02 14:25:00,118.32,118.36,118.29,118.34,15789.0,96.713,96.7457,96.6885,96.7293,15789.0
2016-12-02 14:30:00,118.34,118.35,118.29,118.34,19816.0,96.7293,96.7375,96.6885,96.7293,19816.0
2016-12-02 14:35:00,118.34,118.36,118.32,118.34,19769.0,96.7293,96.7457,96.713,96.7293,19769.0
2016-12-02 14:40:00,118.34,118.34,118.22,118.26,27805.0,96.7293,96.7293,96.6312,96.6639,27805.0
2016-12-02 14:45:00,118.26,118.32,118.21,118.22,18026.0,96.6639,96.713,96.6231,96.6312,18026.0
2016-12-02 14:50:00,118.22,118.23,118.15,118.16,24804.0,96.6312,96.6394,96.574,96.5822,24804.0
2016-12-02 14:55:00,118.16,118.16,118.08,118.08,28372.0,96.5822,96.5822,96.5168,96.5168,28372.0
2016-12-02 15:00:00,118.09,118.15,118.08,118.14,37246.0,96.525,96.574,96.5168,96.5659,37246.0
2016-12-02 15:05:00,118.14,118.15,118.09,118.12,46251.0,96.5659,96.574,96.525,96.5495,46251.0
2016-12-02 15:10:00,118.13,118.13,118.05,118.06,42052.0,96.5577,96.5577,96.4923,96.5005,42052.0
2016-12-02 15:15:00,118.06,118.14,118.05,118.12,26839.0,96.5005,96.5659,96.4923,96.5495,26839.0
2016-12-02 15:20:00,118.13,118.16,118.1,118.11,23251.0,96.5577,96.5822,96.5332,96.5413,23251.0
2016-12-02 15:25:00,118.1,118.14,118.07,118.13,24005.0,96.5332,96.5659,96.5086,96.5577,24005.0
2016-12-02 15:30:00,118.14,118.3,118.13,118.26,40814.0,96.5659,96.6966,96.5577,96.6639,40814.0
2016-12-02 15:35:00,118.27,118.31,118.21,118.26,33237.0,96.6721,96.7048,96.6231,96.6639,33237.0
2016-12-02 15:40:00,118.26,118.29,118.23,118.23,43675.0,96.6639,96.6885,96.6394,96.6394,43675.0
2016-12-02 15:45:00,118.24,118.24,118.09,118.12,60988.0,96.6476,96.6476,96.525,96.5495,60988.0
2016-12-02 15:50:00,118.11,118.15,118.09,118.13,58990.0,96.5413,96.574,96.525,96.5577,58990.0
2016-12-02 15:55:00,118.13,118.5,118.12,118.25,217557.0,96.5577,96.8601,96.5495,96.6558,217557.0
2016-12-05 09:30:00,119.48,120.14,119.15,120.07,289677.0,97.6612,98.2006,97.3914,98.1434,289677.0
2016-12-05 09:35:00,120.05,120.34,119.96,120.2,138130.0,98.1271,98.3641,98.0535,98.2497,138130.0
2016-12-05 09:40:00,120.2,120.23,119.8,119.82,42138.0,98.2497,98.2742,97.9227,97.9391,42138.0
2016-12-05 09:45:00,119.83,120.03,119.47,119.47,86145.0,97.9472,98.1107,97.653,97.653,86145.0
2016-12-05 09:50:00,119.45,119.66,119.43,119.45,66693.0,97.6366,97.8083,97.6203,97.6366,66693.0
2016-12-05 09:55:00,119.43,119.49,119.15,119.44,67625.0,97.6203,97.6693,97.3914,97.6285,67625.0
2016-12-05 10:00:00,119.48,119.49,119.35,119.4,59206.0,97.6612,97.6693,97.5549,97.5958,59206.0
2016-12-05 10:05:00,119.39,119.51,119.38,119.45,73368.0,97.5876,97.6857,97.5794,97.6366,73368.0
2016-12-05 10:10:00,119.44,119.53,119.11,119.11,66639.0,97.6285,97.702,97.3587,97.3587,66639.0
2016-12-05 10:15:00,119.14,119.26,119.11,119.26,39486.0,97.3832,97.4813,97.3587,97.4813,39486.0
2016-12-05 10:20:00,119.27,119.31,119.19,119.2,28768.0,97.4895,97.5222,97.4241,97.4323,28768.0
2016-12-05 10:25:00,119.21,119.27,119.15,119.18,27751.0,97.4405,97.4895,97.3914,97.4159,27751.0
2016-12-05 10:30:00,119.19,119.25,119.14,119.17,43510.0,97.4241,97.4732,97.3832,97.4078,43510.0
2016-12-05 10:35:00,119.16,119.24,119.09,119.2,43998.0,97.3996,97.465,97.3424,97.4323,43998.0
2016-12-05 10:40:00,119.2,119.21,119.07,119.14,36451.0,97.4323,97.4405,97.326,97.3832,36451.0
2016-12-05 10:45:00,119.14,119.21,119.11,119.15,48395.0,97.3832,97.4405,97.3587,97.3914,48395.0
2016-12-05 10:50:00,119.16,119.16,119.03,119.13,45766.0,97.3996,97.3996,97.2933,97.3751,45766.0
2016-12-05 10:55:00,119.13,119.19,119.04,119.18,39565.0,97.3751,97.4241,97.3015,97.4159,39565.0
2016-12-05 11:00:00,119.18,119.36,119.16,119.32,40142.0,97.4159,97.5631,97.3996,97.5304,40142.0
2016-12-05 11:05:00,119.32,119.39,119.23,119.23,45577.0,97.5304,97.5876,97.4568,97.4568,45577.0
2016-12-05 11:10:00,119.25,119.25,119.16,119.17,37697.0,97.4732,97.4732,97.3996,97.4078,37697.0
2016-12-05 11:15:00,119.18,119.19,119.08,119.09,41205.0,97.4159,97.4241,97.3342,97.3424,41205.0
2016-12-05 11:20:00,119.09,119.16,119.08,119.16,23973.0,97.3424,97.3996,97.3342,97.3996,23973.0
2016-12-05 11:25:00,119.16,119.22,119.08,119.2,46605.0,97.3996,97.4486,97.3342,97.4323,46605.0
2016-12-05 11:30:00,119.21,119.37,119.17,119.33,57545.0,97.4405,97.5712,97.4078,97.5385,57545.0
2016-12-05 11:35:00,119.34,119.44,119.33,119.44,34608.0,97.5467,97.6285,97.5385,97.6285,34608.0
2016-12-05 11:40:00,119.44,119.44,119.27,119.27,37664.0,97.6285,97.6285,97.4895,97.4895,37664.0
2016-12-05 11:45:00,119.27,119.41,119.26,119.41,50668.0,97.4895,97.6039,97.4813,97.6039,50668.0
2016-12-05 11:50:00,119.42,119.42,119.31,119.42,29214.0,97.6121,97.6121,97.5222,97.6121,29214.0
2016-12-05 11:55:00,119.41,119.52,119.37,119.41,39701.0,97.6039,97.6938,97.5712,97.6039,39701.0
2016-12-05 12:00:00,119.41,119.45,119.37,119.44,26585.0,97.6039,97.6366,97.5712,97.6285,26585.0
2016-12-05 12:05:00,119.44,119.44,119.32,119.33,22042.0,97.6285,97.6285,97.5304,97.5385,22042.0
2016-12-05 12:10:00,119.33,119.4,119.29,119.4,23603.0,97.5385,97.5958,97.5059,97.5958,23603.0
2016-12-05 12:15:00,119.39,119.39,119.32,119.34,16835.0,97.5876,97.5876,97.5304,97.5467,16835.0
2016-12-05 12:20:00,119.34,119.43,119.26,119.41,33073.0,97.5467,97.6203,97.4813,97.6039,33073.0
2016-12-05 12:25:00,119.4,119.48,119.39,119.42,26702.0,97.5958,97.6612,97.5876,97.6121,26702.0
2016-12-05 12:30:00,119.41,119.45,119.39,119.44,32233.0,97.6039,97.6366,97.5876,97.6285,32233.0
2016-12-05 12:35:00,119.44,119.53,119.35,119.35,59390.0,97.6285,97.702,97.5549,97.5549,59390.0
2016-12-05 12:40:00,119.35,119.36,119.33,119.35,27379.0,97.5549,97.5631,97.5385,97.5549,27379.0
2016-12-05 12:45:00,119.34,119.36,119.23,119.34,28201.0,97.5467,97.5631,97.4568,97.5467,28201.0
2016-12-05 12:50:00,119.34,119.38,119.32,119.37,14765.0,97.5467,97.5794,97.5304,97.5712,14765.0
2016-12-05 12:55:00,119.37,119.54,119.36,119.52,34154.0,97.5712,97.7102,97.5631,97.6938,34154.0
2016-12-05 13:00:00,119.51,119.53,119.46,119.5,35866.0,97.6857,97.702,97.6448,97.6775,35866.0
2016-12-05 13:05:00,119.5,119.6,119.5,119.57,43268.0,97.6775,97.7592,97.6775,97.7347,43268.0
2016-12-05 13:10:00,119.58,119.63,119.52,119.58,26824.0,97.7429,97.7838,97.6938,97.7429,26824.0
2016-12-05 13:15:00,119.59,119.67,119.57,119.67,32630.0,97.7511,97.8165,97.7347,97.8165,32630.0
2016-12-05 13:20:00,119.68,119.73,119.67,119.73,24190.0,97.8246,97.8655,97.8165,97.8655,24190.0
2016-12-05 13:25:00,119.73,119.79,119.71,119.79,37018.0,97.8655,97.9145,97.8492,97.9145,37018.0
2016-12-05 13:30:00,119.78,119.79,119.69,119.71,32462.0,97.9064,97.9145,97.8328,97.8492,32462.0
2016-12-05 13:35:00,119.71,119.76,119.69,119.73,17191.0,97.8492,97.89,97.8328,97.8655,17191.0
2016-12-05 13:40:00,119.73,119.76,119.69,119.74,20793.0,97.8655,97.89,97.8328,97.8737,20793.0
2016-12-05 13:45:00,119.74,119.81,119.73,119.77,22581.0,97.8737,97.9309,97.8655,97.8982,22581.0
2016-12-05 13:50:00,119.78,119.79,119.75,119.79,23208.0,97.9064,97.9145,97.8818,97.9145,23208.0
2016-12-05 13:55:00,119.8,119.85,119.78,119.78,28929.0,97.9227,97.9636,97.9064,97.9064,28929.0
2016-12-05 14:00:00,119.78,119.8,119.73,119.73,29512.0,97.9064,97.9227,97.8655,97.8655,29512.0
2016-12-05 14:05:00,119.74,119.75,119.6,119.61,29391.0,97.8737,97.8818,97.7592,97.7674,29391.0
2016-12-05 14:10:00,119.6,119.6,119.52,119.54,21957.0,97.7592,97.7592,97.6938,97.7102,21957.0
2016-12-05 14:15:00,119.55,119.55,119.46,119.54,34849.0,97.7184,97.7184,97.6448,97.7102,34849.0
2016-12-05 14:20:00,119.54,119.57,119.51,119.56,26624.0,97.7102,97.7347,97.6857,97.7265,26624.0
2016-12-05 14:25:00,119.56,119.58,119.52,119.56,33968.0,97.7265,97.7429,97.6938,97.7265,33968.0
2016-12-05 14:30:00,119.57,119.57,119.44,119.44,27429.0,97.7347,97.7347,97.6285,97.6285,27429.0
2016-12-05 14:35:00,119.43,119.58,119.4,119.56,41178.0,97.6203,97.7429,97.5958,97.7265,41178.0
2016-12-05 14:40:00,119.55,119.59,119.52,119.59,31031.0,97.7184,97.7511,97.6938,97.7511,31031.0
2016-12-05 14:45:00,119.59,119.6,119.56,119.57,36835.0,97.7511,97.7592,97.7265,97.7347,36835.0
2016-12-05 14:50:00,119.56,119.6,119.56,119.59,21799.0,97.7265,97.7592,97.7265,97.7511,21799.0
2016-12-05 14:55:00,119.59,119.6,119.47,119.47,53382.0,97.7511,97.7592,97.653,97.653,53382.0
2016-12-05 15:00:00,119.48,119.5,119.37,119.39,68257.0,97.6612,97.6775,97.5712,97.5876,68257.0
2016-12-05 15:05:00,119.39,119.44,119.39,119.41,22693.0,97.5876,97.6285,97.5876,97.6039,22693.0
2016-12-05 15:10:00,119.42,119.51,119.41,119.51,34054.0,97.6121,97.6857,97.6039,97.6857,34054.0
2016-12-05 15:15:00,119.51,119.56,119.49,119.55,33525.0,97.6857,97.7265,97.6693,97.7184,33525.0
2016-12-05 15:20:00,119.55,119.55,119.48,119.48,41347.0,97.7184,97.7184,97.6612,97.6612,41347.0
2016-12-05 15:25:00,119.48,119.48,119.35,119.37,42488.0,97.6612,97.6612,97.5549,97.5712,42488.0
2016-12-05 15:30:00,119.37,119.43,119.36,119.4,40730.0,97.5712,97.6203,97.5631,97.5958,40730.0
2016-12-05 15:35:00,119.4,119.42,119.31,119.32,68449.0,97.5958,97.6121,97.5222,97.5304,68449.0
2016-12-05 15:40:00,119.32,119.42,119.32,119.39,70532.0,97.5304,97.6121,97.5304,97.5876,70532.0
2016-12-05 15:45:00,119.39,119.53,119.37,119.51,77529.0,97.5876,97.702,97.5712,97.6857,77529.0
2016-12-05 15:50:00,119.51,119.51,119.38,119.45,95647.0,97.6857,97.6857,97.5794,97.6366,95647.0
2016-12-05 15:55:00,119.45,119.48,119.25,119.3,303702.0,97.6366,97.6612,97.4732,97.514,303702.0
2016-12-06 09:30:00,119.29,119.3,118.8,118.82,136642.0,97.5059,97.514,97.1053,97.1217,136642.0
2016-12-06 09:35:00,118.8,119.11,118.7,119.02,47672.0,97.1053,97.3587,97.0236,97.2852,47672.0
2016-12-06 09:40:00,119.02,119.15,119.0,119.02,35364.0,97.2852,97.3914,97.2688,97.2852,35364.0
2016-12-06 09:45:00,119.03,119.03,118.86,118.98,57148.0,97.2933,97.2933,97.1544,97.2525,57148.0
2016-12-06 09:50:00,119.02,119.06,118.86,118.91,25203.0,97.2852,97.3179,97.1544,97.1952,25203.0
2016-12-06 09:55:00,118.91,119.1,118.89,118.95,56031.0,97.1952,97.3505,97.1789,97.2279,56031.0
2016-12-06 10:00:00,118.93,119.0,118.87,118.89,29213.0,97.2116,97.2688,97.1625,97.1789,29213.0
2016-12-06 10:05:00,118.89,119.05,118.88,118.94,19459.0,97.1789,97.3097,97.1707,97.2198,19459.0
2016-12-06 10:10:00,118.93,119.34,118.93,119.34,33437.0,97.2116,97.5467,97.2116,97.5467,33437.0
2016-12-06 10:15:00,119.35,119.51,119.3,119.47,25210.0,97.5549,97.6857,97.514,97.653,25210.0
2016-12-06 10:20:00,119.44,119.47,119.37,119.4,22225.0,97.6285,97.653,97.5712,97.5958,22225.0
2016-12-06 10:25:00,119.37,119.6,119.36,119.6,37298.0,97.5712,97.7592,97.5631,97.7592,37298.0
2016-12-06 10:30:00,119.58,119.65,119.51,119.54,23505.0,97.7429,97.8001,97.6857,97.7102,23505.0
2016-12-06 10:35:00,119.55,119.57,119.27,119.3,18550.0,97.7184,97.7347,97.4895,97.514,18550.0
2016-12-06 10:40:00,119.3,119.49,119.28,119.31,17643.0,97.514,97.6693,97.4977,97.5222,17643.0
2016-12-06 10:45:00,119.31,119.41,119.26,119.31,25590.0,97.5222,97.6039,97.4813,97.5222,25590.0
2016-12-06 10:50:00,119.3,119.4,119.26,119.34,30769.0,97.514,97.5958,97.4813,97.5467,30769.0
2016-12-06 10:55:00,119.35,119.38,119.24,119.25,27485.0,97.5549,97.5794,97.465,97.4732,27485.0
2016-12-06 11:00:00,119.27,119.29,119.18,119.26,27894.0,97.4895,97.5059,97.4159,97.4813,27894.0
2016-12-06 11:05:00,119.22,119.31,119.21,119.26,19404.0,97.4486,97.5222,97.4405,97.4813,19404.0
2016-12-06 11:10:00,119.26,119.27,119.09,119.17,22941.0,97.4813,97.4895,97.3424,97.4078,22941.0
2016-12-06 11:15:00,119.17,119.23,119.0,119.04,30343.0,97.4078,97.4568,97.2688,97.3015,30343.0
2016-12-06 11:20:00,119.05,119.18,119.02,119.17,26701.0,97.3097,97.4159,97.2852,97.4078,26701.0
2016-12-06 11:25:00,119.18,119.18,119.04,119.09,58099.0,97.4159,97.4159,97.3015,97.3424,58099.0
2016-12-06 11:30:00,119.09,119.09,119.0,119.0,41763.0,97.3424,97.3424,97.2688,97.2688,41763.0
2016-12-06 11:35:00,119.01,119.01,118.8,118.83,44544.0,97.277,97.277,97.1053,97.1299,44544.0
2016-12-06 11:40:00,118.84,118.85,118.76,118.8,29282.0,97.138,97.1462,97.0726,97.1053,29282.0
2016-12-06 11:45:00,118.8,118.86,118.73,118.73,32162.0,97.1053,97.1544,97.0481,97.0481,32162.0
2016-12-06 11:50:00,118.73,118.77,118.71,118.71,24911.0,97.0481,97.0808,97.0318,97.0318,24911.0
2016-12-06 11:55:00,118.71,118.75,118.7,118.74,23140.0,97.0318,97.0645,97.0236,97.0563,23140.0
2016-12-06 12:00:00,118.75,118.77,118.68,118.7,18803.0,97.0645,97.0808,97.0072,97.0236,18803.0
2016-12-06 12:05:00,118.7,118.76,118.64,118.64,32182.0,97.0236,97.0726,96.9746,96.9746,32182.0
2016-12-06 12:10:00,118.64,118.65,118.6,118.62,17642.0,96.9746,96.9827,96.9419,96.9582,17642.0
2016-12-06 12:15:00,118.61,118.71,118.61,118.65,20323.0,96.95,97.0318,96.95,96.9827,20323.0
2016-12-06 12:20:00,118.67,118.69,118.62,118.63,14503.0,96.9991,97.0154,96.9582,96.9664,14503.0
2016-12-06 12:25:00,118.63,118.69,118.61,118.66,16577.0,96.9664,97.0154,96.95,96.9909,16577.0
2016-12-06 12:30:00,118.65,118.74,118.64,118.71,78845.0,96.9827,97.0563,96.9746,97.0318,78845.0
2016-12-06 12:35:00,118.72,118.8,118.7,118.75,12596.0,97.0399,97.1053,97.0236,97.0645,12596.0
2016-12-06 12:40:00,118.75,118.79,118.72,118.74,17617.0,97.0645,97.0972,97.0399,97.0563,17617.0
2016-12-06 12:45:00,118.74,118.79,118.7,118.74,43407.0,97.0563,97.0972,97.0236,97.0563,43407.0
2016-12-06 12:50:00,118.76,118.79,118.71,118.71,16081.0,97.0726,97.0972,97.0318,97.0318,16081.0
2016-12-06 12:55:00,118.7,118.75,118.68,118.74,15821.0,97.0236,97.0645,97.0072,97.0563,15821.0
2016-12-06 13:00:00,118.76,118.81,118.75,118.76,12593.0,97.0726,97.1135,97.0645,97.0726,12593.0
2016-12-06 13:05:00,118.76,118.87,118.76,118.82,14198.0,97.0726,97.1625,97.0726,97.1217,14198.0
2016-12-06 13:10:00,118.82,118.88,118.8,118.88,12576.0,97.1217,97.1707,97.1053,97.1707,12576.0
2016-12-06 13:15:00,118.9,118.93,118.86,118.9,12572.0,97.1871,97.2116,97.1544,97.1871,12572.0
2016-12-06 13:20:00,118.9,118.9,118.79,118.8,21799.0,97.1871,97.1871,97.0972,97.1053,21799.0
2016-12-06 13:25:00,118.81,118.95,118.8,118.94,45095.0,97.1135,97.2279,97.1053,97.2198,45095.0
2016-12-06 13:30:00,118.95,119.05,118.94,119.03,29512.0,97.2279,97.3097,97.2198,97.2933,29512.0
2016-12-06 13:35:00,119.02,119.1,118.97,118.99,27822.0,97.2852,97.3505,97.2443,97.2606,27822.0
2016-12-06 13:40:00,119.0,119.03,118.97,119.01,17279.0,97.2688,97.2933,97.2443,97.277,17279.0
2016-12-06 13:45:00,119.01,119.06,118.99,118.99,15930.0,97.277,97.3179,97.2606,97.2606,15930.0
2016-12-06 13:50:00,119.0,119.04,118.93,118.96,27484.0,97.2688,97.3015,97.2116,97.2361,27484.0
2016-12-06 13:55:00,118.96,119.0,118.94,118.98,23384.0,97.2361,97.2688,97.2198,97.2525,23384.0
2016-12-06 14:00:00,118.99,119.02,118.95,119.01,19781.0,97.2606,97.2852,97.2279,97.277,19781.0
2016-12-06 14:05:00,119.0,119.07,118.99,119.04,36448.0,97.2688,97.326,97.2606,97.3015,36448.0
2016-12-06 14:10:00,119.04,119.12,119.04,119.09,22971.0,97.3015,97.3669,97.3015,97.3424,22971.0
2016-12-06 14:15:00,119.09,119.12,119.04,119.09,22768.0,97.3424,97.3669,97.3015,97.3424,22768.0
2016-12-06 14:20:00,119.11,119.11,119.01,119.03,22525.0,97.3587,97.3587,97.277,97.2933,22525.0
2016-12-06 14:25:00,119.02,119.02,118.88,118.9,22620.0,97.2852,97.2852,97.1707,97.1871,22620.0
2016-12-06 14:30:00,118.91,118.93,118.86,118.88,26375.0,97.1952,97.2116,97.1544,97.1707,26375.0
2016-12-06 14:35:00,118.89,118.9,118.83,118.86,15204.0,97.1789,97.1871,97.1299,97.1544,15204.0
2016-12-06 14:40:00,118.86,118.89,118.85,118.85,12179.0,97.1544,97.1789,97.1462,97.1462,12179.0
2016-12-06 14:45:00,118.85,118.86,118.81,118.85,19611.0,97.1462,97.1544,97.1135,97.1462,19611.0
2016-12-06 14:50:00,118.85,118.88,118.83,118.84,23442.0,97.1462,97.1707,97.1299,97.138,23442.0
2016-12-06 14:55:00,118.84,118.9,118.81,118.82,19826.0,97.138,97.1871,97.1135,97.1217,19826.0
2016-12-06 15:00:00,118.83,118.88,118.82,118.86,21838.0,97.1299,97.1707,97.1217,97.1544,21838.0
2016-12-06 15:05:00,118.84,118.92,118.84,118.91,24690.0,97.138,97.2034,97.138,97.1952,24690.0
2016-12-06 15:10:00,118.91,118.94,118.89,118.94,26559.0,97.1952,97.2198,97.1789,97.2198,26559.0
2016-12-06 15:15:00,118.93,118.97,118.92,118.94,85415.0,97.2116,97.2443,97.2034,97.2198,85415.0
2016-12-06 15:20:00,118.94,118.98,118.93,118.98,30645.0,97.2198,97.2525,97.2116,97.2525,30645.0
2016-12-06 15:25:00,118.97,118.99,118.94,118.99,29082.0,97.2443,97.2606,97.2198,97.2606,29082.0
2016-12-06 15:30:00,118.98,119.02,118.96,119.01,54063.0,97.2525,97.2852,97.2361,97.277,54063.0
2016-12-06 15:35:00,119.02,119.02,118.98,119.0,31783.0,97.2852,97.2852,97.2525,97.2688,31783.0
2016-12-06 15:40:00,119.01,119.04,118.97,119.03,44782.0,97.277,97.3015,97.2443,97.2933,44782.0
2016-12-06 15:45:00,119.03,119.09,119.02,119.06,67120.0,97.2933,97.3424,97.2852,97.3179,67120.0
2016-12-06 15:50:00,119.06,119.28,119.04,119.28,123420.0,97.3179,97.4977,97.3015,97.4977,123420.0
2016-12-06 15:55:00,119.26,119.3,119.19,119.24,172804.0,97.4813,97.514,97.4241,97.465,172804.0
2016-12-07 09:30:00,119.33,119.49,118.85,118.89,73070.0,97.5385,97.6693,97.1462,97.1789,73070.0
2016-12-07 09:35:00,118.9,119.19,118.77,119.18,57041.0,97.1871,97.4241,97.0808,97.4159,57041.0
2016-12-07 09:40:00,119.15,119.17,118.92,118.96,46579.0,97.3914,97.4078,97.2034,97.2361,46579.0
2016-12-07 09:45:00,118.98,119.09,118.93,118.99,33505.0,97.2525,97.3424,97.2116,97.2606,33505.0
2016-12-07 09:50:00,119.01,119.11,118.95,118.99,42839.0,97.277,97.3587,97.2279,97.2606,42839.0
2016-12-07 09:55:00,118.99,118.99,118.86,118.95,27519.0,97.2606,97.2606,97.1544,97.2279,27519.0
2016-12-07 10:00:00,118.96,119.04,118.95,119.03,20363.0,97.2361,97.3015,97.2279,97.2933,20363.0
2016-12-07 10:05:00,119.04,119.11,118.96,118.97,32043.0,97.3015,97.3587,97.2361,97.2443,32043.0
2016-12-07 10:10:00,118.97,118.98,118.9,118.93,21980.0,97.2443,97.2525,97.1871,97.2116,21980.0
2016-12-07 10:15:00,118.96,119.01,118.7,118.79,61691.0,97.2361,97.277,97.0236,97.0972,61691.0
2016-12-07 10:20:00,118.78,118.84,118.66,118.82,37598.0,97.089,97.138,96.9909,97.1217,37598.0
2016-12-07 10:25:00,118.83,118.85,118.53,118.53,55397.0,97.1299,97.1462,96.8846,96.8846,55397.0
2016-12-07 10:30:00,118.54,118.61,118.46,118.48,62857.0,96.8928,96.95,96.8274,96.8438,62857.0
2016-12-07 10:35:00,118.48,118.7,118.47,118.62,37732.0,96.8438,97.0236,96.8356,96.9582,37732.0
2016-12-07 10:40:00,118.63,118.82,118.63,118.76,33466.0,96.9664,97.1217,96.9664,97.0726,33466.0
2016-12-07 10:45:00,118.75,118.81,118.67,118.77,30544.0,97.0645,97.1135,96.9991,97.0808,30544.0
2016-12-07 10:50:00,118.76,118.84,118.69,118.8,36120.0,97.0726,97.138,97.0154,97.1053,36120.0
2016-12-07 10:55:00,118.8,118.93,118.79,118.91,21340.0,97.1053,97.2116,97.0972,97.1952,21340.0
2016-12-07 11:00:00,118.91,118.91,118.71,118.72,31893.0,97.1952,97.1952,97.0318,97.0399,31893.0
2016-12-07 11:05:00,118.73,118.85,118.72,118.83,15187.0,97.0481,97.1462,97.0399,97.1299,15187.0
2016-12-07 11:10:00,118.83,118.96,118.83,118.94,21506.0,97.1299,97.2361,97.1299,97.2198,21506.0
2016-12-07 11:15:00,118.94,118.97,118.88,118.93,32446.0,97.2198,97.2443,97.1707,97.2116,32446.0
2016-12-07 11:20:00,118.94,118.97,118.82,118.85,27363.0,97.2198,97.2443,97.1217,97.1462,27363.0
2016-12-07 11:25:00,118.85,118.86,118.78,118.86,23914.0,97.1462,97.1544,97.089,97.1544,23914.0
2016-12-07 11:30:00,118.86,119.01,118.86,118.95,25371.0,97.1544,97.277,97.1544,97.2279,25371.0
2016-12-07 11:35:00,118.95,119.14,118.94,119.12,19079.0,97.2279,97.3832,97.2198,97.3669,19079.0
2016-12-07 11:40:00,119.11,119.19,119.09,119.12,26352.0,97.3587,97.4241,97.3424,97.3669,26352.0
2016-12-07 11:45:00,119.09,119.15,119.07,119.11,15625.0,97.3424,97.3914,97.326,97.3587,15625.0
2016-12-07 11:50:00,119.11,119.14,119.0,119.09,23322.0,97.3587,97.3832,97.2688,97.3424,23322.0
2016-12-07 11:55:00,119.12,119.22,119.12,119.21,29255.0,97.3669,97.4486,97.3669,97.4405,29255.0
2016-12-07 12:00:00,119.21,119.22,119.06,119.08,31053.0,97.4405,97.4486,97.3179,97.3342,31053.0
2016-12-07 12:05:00,119.08,119.17,119.06,119.15,19765.0,97.3342,97.4078,97.3179,97.3914,19765.0
2016-12-07 12:10:00,119.16,119.21,119.14,119.19,19073.0,97.3996,97.4405,97.3832,97.4241,19073.0
2016-12-07 12:15:00,119.19,119.19,119.14,119.15,14437.0,97.4241,97.4241,97.3832,97.3914,14437.0
2016-12-07 12:20:00,119.16,119.27,119.14,119.27,14510.0,97.3996,97.4895,97.3832,97.4895,14510.0
2016-12-07 12:25:00,119.27,119.32,119.22,119.23,16829.0,97.4895,97.5304,97.4486,97.4568,16829.0
2016-12-07 12:30:00,119.24,119.32,119.22,119.28,31698.0,97.465,97.5304,97.4486,97.4977,31698.0
2016-12-07 12:35:00,119.29,119.39,119.28,119.38,19174.0,97.5059,97.5876,97.4977,97.5794,19174.0
2016-12-07 12:40:00,119.39,119.45,119.37,119.38,31272.0,97.5876,97.6366,97.5712,97.5794,31272.0
2016-12-07 12:45:00,119.37,119.42,119.29,119.4,14966.0,97.5712,97.6121,97.5059,97.5958,14966.0
2016-12-07 12:50:00,119.41,119.41,119.36,119.38,9925.0,97.6039,97.6039,97.5631,97.5794,9925.0
2016-12-07 12:55:00,119.38,119.46,119.37,119.42,26849.0,97.5794,97.6448,97.5712,97.6121,26849.0
2016-12-07 13:00:00,119.43,119.45,119.4,119.4,9645.0,97.6203,97.6366,97.5958,97.5958,9645.0
2016-12-07 13:05:00,119.41,119.42,119.32,119.32,18857.0,97.6039,97.6121,97.5304,97.5304,18857.0
2016-12-07 13:10:00,119.35,119.37,119.28,119.29,12715.0,97.5549,97.5712,97.4977,97.5059,12715.0
2016-12-07 13:15:00,119.3,119.32,119.25,119.25,14976.0,97.514,97.5304,97.4732,97.4732,14976.0
2016-12-07 13:20:00,119.25,119.55,119.2,119.49,48180.0,97.4732,97.7184,97.4323,97.6693,48180.0
2016-12-07 13:25:00,119.52,119.6,119.44,119.55,41659.0,97.6938,97.7592,97.6285,97.7184,41659.0
2016-12-07 13:30:00,119.54,119.63,119.5,119.5,40308.0,97.7102,97.7838,97.6775,97.6775,40308.0
2016-12-07 13:35:00,119.5,119.61,119.5,119.56,40151.0,97.6775,97.7674,97.6775,97.7265,40151.0
2016-12-07 13:40:00,119.55,119.62,119.55,119.58,18111.0,97.7184,97.7756,97.7184,97.7429,18111.0
2016-12-07 13:45:00,119.57,119.65,119.52,119.64,32035.0,97.7347,97.8001,97.6938,97.7919,32035.0
2016-12-07 13:50:00,119.64,119.91,119.63,119.87,66086.0,97.7919,98.0126,97.7838,97.9799,66086.0
2016-12-07 13:55:00,119.89,119.99,119.8,119.94,54571.0,97.9963,98.078,97.9227,98.0372,54571.0
2016-12-07 14:00:00,119.94,119.98,119.79,119.83,28091.0,98.0372,98.0698,97.9145,97.9472,28091.0
2016-12-07 14:05:00,119.83,119.86,119.73,119.76,28777.0,97.9472,97.9718,97.8655,97.89,28777.0
2016-12-07 14:10:00,119.77,119.77,119.69,119.72,20587.0,97.8982,97.8982,97.8328,97.8573,20587.0
2016-12-07 14:15:00,119.7,119.81,119.7,119.73,26884.0,97.841,97.9309,97.841,97.8655,26884.0
2016-12-07 14:20:00,119.73,119.76,119.71,119.73,17352.0,97.8655,97.89,97.8492,97.8655,17352.0
2016-12-07 14:25:00,119.75,119.76,119.66,119.66,30208.0,97.8818,97.89,97.8083,97.8083,30208.0
2016-12-07 14:30:00,119.66,119.69,119.57,119.64,31233.0,97.8083,97.8328,97.7347,97.7919,31233.0
2016-12-07 14:35:00,119.62,119.66,119.56,119.59,32229.0,97.7756,97.8083,97.7265,97.7511,32229.0
2016-12-07 14:40:00,119.58,119.67,119.54,119.63,44346.0,97.7429,97.8165,97.7102,97.7838,44346.0
2016-12-07 14:45:00,119.63,119.66,119.6,119.64,30243.0,97.7838,97.8083,97.7592,97.7919,30243.0
2016-12-07 14:50:00,119.64,119.73,119.64,119.68,41717.0,97.7919,97.8655,97.7919,97.8246,41717.0
2016-12-07 14:55:00,119.68,119.77,119.67,119.75,25138.0,97.8246,97.8982,97.8165,97.8818,25138.0
2016-12-07 15:00:00,119.76,119.78,119.66,119.68,31326.0,97.89,97.9064,97.8083,97.8246,31326.0
2016-12-07 15:05:00,119.66,119.85,119.66,119.76,32862.0,97.8083,97.9636,97.8083,97.89,32862.0
2016-12-07 15:10:00,119.77,119.81,119.68,119.7,26976.0,97.8982,97.9309,97.8246,97.841,26976.0
2016-12-07 15:15:00,119.69,119.75,119.68,119.75,36174.0,97.8328,97.8818,97.8246,97.8818,36174.0
2016-12-07 15:20:00,119.76,119.87,119.7,119.87,44662.0,97.89,97.9799,97.841,97.9799,44662.0
2016-12-07 15:25:00,119.87,120.06,119.86,119.98,58307.0,97.9799,98.1352,97.9718,98.0698,58307.0
2016-12-07 15:30:00,119.97,120.09,119.91,120.09,62632.0,98.0617,98.1598,98.0126,98.1598,62632.0
2016-12-07 15:35:00,120.09,120.13,120.07,120.09,55870.0,98.1598,98.1925,98.1434,98.1598,55870.0
2016-12-07 15:40:00,120.1,120.1,120.02,120.07,80621.0,98.1679,98.1679,98.1025,98.1434,80621.0
2016-12-07 15:45:00,120.06,120.07,119.79,119.81,100366.0,98.1352,98.1434,97.9145,97.9309,100366.0
2016-12-07 15:50:00,119.81,119.98,119.81,119.95,61946.0,97.9309,98.0698,97.9309,98.0453,61946.0
2016-12-07 15:55:00,119.95,119.96,119.77,119.9,242355.0,98.0453,98.0535,97.8982,98.0045,242355.0
2016-12-08 09:30:00,119.84,120.13,119.61,119.86,99752.0,97.9554,98.1925,97.7674,97.9718,99752.0
2016-12-08 09:35:00,119.89,120.03,119.5,119.98,22507.0,97.9963,98.1107,97.6775,98.0698,22507.0
2016-12-08 09:40:00,119.96,120.19,119.91,119.91,29269.0,98.0535,98.2415,98.0126,98.0126,29269.0
2016-12-08 09:45:00,119.91,120.14,119.85,120.03,44458.0,98.0126,98.2006,97.9636,98.1107,44458.0
2016-12-08 09:50:00,120.0,120.27,120.0,120.18,26339.0,98.0862,98.3069,98.0862,98.2333,26339.0
2016-12-08 09:55:00,120.17,120.25,120.12,120.15,12690.0,98.2251,98.2905,98.1843,98.2088,12690.0
2016-12-08 10:00:00,120.13,120.14,119.96,119.99,33243.0,98.1925,98.2006,98.0535,98.078,33243.0
2016-12-08 10:05:00,119.96,120.44,119.96,120.3,54477.0,98.0535,98.4458,98.0535,98.3314,54477.0
2016-12-08 10:10:00,120.26,120.27,120.16,120.27,14542.0,98.2987,98.3069,98.217,98.3069,14542.0
2016-12-08 10:15:00,120.24,120.38,120.24,120.37,27733.0,98.2824,98.3968,98.2824,98.3886,27733.0
2016-12-08 10:20:00,120.35,120.4,120.29,120.37,18561.0,98.3723,98.4131,98.3232,98.3886,18561.0
2016-12-08 10:25:00,120.34,120.39,120.28,120.34,24453.0,98.3641,98.405,98.3151,98.3641,24453.0
2016-12-08 10:30:00,120.36,120.36,120.2,120.22,23157.0,98.3805,98.3805,98.2497,98.266,23157.0
2016-12-08 10:35:00,120.22,120.34,120.12,120.31,48117.0,98.266,98.3641,98.1843,98.3396,48117.0
2016-12-08 10:40:00,120.31,120.42,120.29,120.34,38384.0,98.3396,98.4295,98.3232,98.3641,38384.0
2016-12-08 10:45:00,120.35,120.35,120.24,120.3,24161.0,98.3723,98.3723,98.2824,98.3314,24161.0
2016-12-08 10:50:00,120.3,120.32,120.22,120.23,18190.0,98.3314,98.3478,98.266,98.2742,18190.0
2016-12-08 10:55:00,120.26,120.26,120.11,120.14,24752.0,98.2987,98.2987,98.1761,98.2006,24752.0
2016-12-08 11:00:00,120.13,120.23,120.07,120.22,29850.0,98.1925,98.2742,98.1434,98.266,29850.0
2016-12-08 11:05:00,120.22,120.22,120.1,120.1,26080.0,98.266,98.266,98.1679,98.1679,26080.0
2016-12-08 11:10:00,120.13,120.24,120.08,120.24,16971.0,98.1925,98.2824,98.1516,98.2824,16971.0
2016-12-08 11:15:00,120.24,120.41,120.22,120.41,33582.0,98.2824,98.4213,98.266,98.4213,33582.0
2016-12-08 11:20:00,120.42,120.49,120.36,120.44,37548.0,98.4295,98.4867,98.3805,98.4458,37548.0
2016-12-08 11:25:00,120.45,120.64,120.45,120.64,52969.0,98.454,98.6093,98.454,98.6093,52969.0
2016-12-08 11:30:00,120.64,120.66,120.46,120.59,48825.0,98.6093,98.6257,98.4622,98.5685,48825.0
2016-12-08 11:35:00,120.6,120.7,120.54,120.57,41979.0,98.5766,98.6584,98.5276,98.5521,41979.0
2016-12-08 11:40:00,120.58,120.64,120.57,120.62,14083.0,98.5603,98.6093,98.5521,98.593,14083.0
2016-12-08 11:45:00,120.6,120.63,120.47,120.48,25078.0,98.5766,98.6011,98.4704,98.4785,25078.0
2016-12-08 11:50:00,120.49,120.55,120.36,120.5,28385.0,98.4867,98.5358,98.3805,98.4949,28385.0
2016-12-08 11:55:00,120.49,120.54,120.44,120.51,15355.0,98.4867,98.5276,98.4458,98.5031,15355.0
2016-12-08 12:00:00,120.51,120.58,120.49,120.51,14079.0,98.5031,98.5603,98.4867,98.5031,14079.0
2016-12-08 12:05:00,120.49,120.57,120.49,120.57,20891.0,98.4867,98.5521,98.4867,98.5521,20891.0
2016-12-08 12:10:00,120.56,120.61,120.52,120.52,11787.0,98.5439,98.5848,98.5112,98.5112,11787.0
2016-12-08 12:15:00,120.52,120.53,120.45,120.49,10983.0,98.5112,98.5194,98.454,98.4867,10983.0
2016-12-08 12:20:00,120.49,120.73,120.43,120.7,35084.0,98.4867,98.6829,98.4377,98.6584,35084.0
2016-12-08 12:25:00,120.68,120.8,120.59,120.66,25120.0,98.642,98.7401,98.5685,98.6257,25120.0
2016-12-08 12:30:00,120.64,120.77,120.64,120.73,29293.0,98.6093,98.7156,98.6093,98.6829,29293.0
2016-12-08 12:35:00,120.73,120.99,120.7,120.97,51222.0,98.6829,98.8954,98.6584,98.8791,51222.0
2016-12-08 12:40:00,120.94,121.15,120.92,121.1,52062.0,98.8545,99.0262,98.8382,98.9853,52062.0
2016-12-08 12:45:00,121.11,121.12,120.97,121.03,25656.0,98.9935,99.0017,98.8791,98.9281,25656.0
2016-12-08 12:50:00,121.03,121.04,120.9,120.97,17077.0,98.9281,98.9363,98.8218,98.8791,17077.0
2016-12-08 12:55:00,120.94,120.97,120.87,120.89,18967.0,98.8545,98.8791,98.7973,98.8137,18967.0
2016-12-08 13:00:00,120.89,120.9,120.68,120.7,38480.0,98.8137,98.8218,98.642,98.6584,38480.0
2016-12-08 13:05:00,120.7,120.82,120.69,120.75,26227.0,98.6584,98.7564,98.6502,98.6992,26227.0
2016-12-08 13:10:00,120.73,120.81,120.71,120.74,14120.0,98.6829,98.7483,98.6665,98.6911,14120.0
2016-12-08 13:15:00,120.75,120.75,120.67,120.69,19100.0,98.6992,98.6992,98.6338,98.6502,19100.0
2016-12-08 13:20:00,120.69,120.74,120.67,120.69,10315.0,98.6502,98.6911,98.6338,98.6502,10315.0
2016-12-08 13:25:00,120.68,120.76,120.67,120.75,15260.0,98.642,98.7074,98.6338,98.6992,15260.0
2016-12-08 13:30:00,120.75,120.77,120.72,120.76,32927.0,98.6992,98.7156,98.6747,98.7074,32927.0
2016-12-08 13:35:00,120.76,120.78,120.72,120.78,35803.0,98.7074,98.7238,98.6747,98.7238,35803.0
2016-12-08 13:40:00,120.78,120.9,120.77,120.9,31823.0,98.7238,98.8218,98.7156,98.8218,31823.0
2016-12-08 13:45:00,120.9,120.9,120.8,120.82,12823.0,98.8218,98.8218,98.7401,98.7564,12823.0
2016-12-08 13:50:00,120.81,120.87,120.8,120.83,17865.0,98.7483,98.7973,98.7401,98.7646,17865.0
2016-12-08 13:55:00,120.82,120.94,120.82,120.85,22666.0,98.7564,98.8545,98.7564,98.781,22666.0
2016-12-08 14:00:00,120.86,120.89,120.83,120.84,16002.0,98.7891,98.8137,98.7646,98.7728,16002.0
2016-12-08 14:05:00,120.86,120.91,120.85,120.9,15158.0,98.7891,98.83,98.781,98.8218,15158.0
2016-12-08 14:10:00,120.88,120.93,120.87,120.92,12571.0,98.8055,98.8464,98.7973,98.8382,12571.0
2016-12-08 14:15:00,120.91,120.91,120.78,120.79,24096.0,98.83,98.83,98.7238,98.7319,24096.0
2016-12-08 14:20:00,120.79,120.81,120.64,120.7,32304.0,98.7319,98.7483,98.6093,98.6584,32304.0
2016-12-08 14:25:00,120.7,120.72,120.53,120.54,40356.0,98.6584,98.6747,98.5194,98.5276,40356.0
2016-12-08 14:30:00,120.53,120.53,120.46,120.48,53695.0,98.5194,98.5194,98.4622,98.4785,53695.0
2016-12-08 14:35:00,120.49,120.52,120.38,120.45,34290.0,98.4867,98.5112,98.3968,98.454,34290.0
2016-12-08 14:40:00,120.47,120.57,120.45,120.54,18166.0,98.4704,98.5521,98.454,98.5276,18166.0
2016-12-08 14:45:00,120.55,120.56,120.45,120.53,20832.0,98.5358,98.5439,98.454,98.5194,20832.0
2016-12-08 14:50:00,120.53,120.59,120.49,120.55,27843.0,98.5194,98.5685,98.4867,98.5358,27843.0
2016-12-08 14:55:00,120.54,120.66,120.54,120.66,35340.0,98.5276,98.6257,98.5276,98.6257,35340.0
2016-12-08 15:00:00,120.68,120.73,120.65,120.67,29218.0,98.642,98.6829,98.6175,98.6338,29218.0
2016-12-08 15:05:00,120.7,120.77,120.64,120.77,36353.0,98.6584,98.7156,98.6093,98.7156,36353.0
2016-12-08 15:10:00,120.77,120.82,120.75,120.76,15024.0,98.7156,98.7564,98.6992,98.7074,15024.0
2016-12-08 15:15:00,120.76,120.82,120.72,120.77,22556.0,98.7074,98.7564,98.6747,98.7156,22556.0
2016-12-08 15:20:00,120.75,120.77,120.62,120.63,30811.0,98.6992,98.7156,98.593,98.6011,30811.0
2016-12-08 15:25:00,120.63,120.64,120.55,120.55,28162.0,98.6011,98.6093,98.5358,98.5358,28162.0
2016-12-08 15:30:00,120.57,120.59,120.46,120.47,100456.0,98.5521,98.5685,98.4622,98.4704,100456.0
2016-12-08 15:35:00,120.47,120.59,120.43,120.55,43262.0,98.4704,98.5685,98.4377,98.5358,43262.0
2016-12-08 15:40:00,120.54,120.59,120.52,120.57,31028.0,98.5276,98.5685,98.5112,98.5521,31028.0
2016-12-08 15:45:00,120.57,120.6,120.43,120.47,55894.0,98.5521,98.5766,98.4377,98.4704,55894.0
2016-12-08 15:50:00,120.48,120.49,120.44,120.47,68020.0,98.4785,98.4867,98.4458,98.4704,68020.0
2016-12-08 15:55:00,120.46,120.49,120.37,120.47,102446.0,98.4622,98.4867,98.3886,98.4704,102446.0
2016-12-09 09:30:00,120.46,120.69,120.42,120.48,56776.0,98.4622,98.6502,98.4295,98.4785,56776.0
2016-12-09 09:35:00,120.54,120.6,120.43,120.6,15724.0,98.5276,98.5766,98.4377,98.5766,15724.0
2016-12-09 09:40:00,120.61,120.65,120.36,120.38,25317.0,98.5848,98.6175,98.3805,98.3968,25317.0
2016-12-09 09:45:00,120.38,120.53,120.37,120.48,22818.0,98.3968,98.5194,98.3886,98.4785,22818.0
2016-12-09 09:50:00,120.47,120.54,120.32,120.4,17525.0,98.4704,98.5276,98.3478,98.4131,17525.0
2016-12-09 09:55:00,120.42,120.48,120.23,120.25,23116.0,98.4295,98.4785,98.2742,98.2905,23116.0
2016-12-09 10:00:00,120.29,120.47,120.27,120.47,21859.0,98.3232,98.4704,98.3069,98.4704,21859.0
2016-12-09 10:05:00,120.45,120.59,120.41,120.56,20166.0,98.454,98.5685,98.4213,98.5439,20166.0
2016-12-09 10:10:00,120.54,120.64,120.54,120.61,17479.0,98.5276,98.6093,98.5276,98.5848,17479.0
2016-12-09 10:15:00,120.58,120.58,120.43,120.47,13524.0,98.5603,98.5603,98.4377,98.4704,13524.0
2016-12-09 10:20:00,120.48,120.48,120.32,120.32,12173.0,98.4785,98.4785,98.3478,98.3478,12173.0
2016-12-09 10:25:00,120.34,120.35,120.22,120.26,17142.0,98.3641,98.3723,98.266,98.2987,17142.0
2016-12-09 10:30:00,120.27,120.35,120.21,120.28,23923.0,98.3069,98.3723,98.2578,98.3151,23923.0
2016-12-09 10:35:00,120.28,120.39,120.28,120.39,22771.0,98.3151,98.405,98.3151,98.405,22771.0
2016-12-09 10:40:00,120.36,120.37,120.22,120.24,19128.0,98.3805,98.3886,98.266,98.2824,19128.0
2016-12-09 10:45:00,120.25,120.37,120.23,120.36,14612.0,98.2905,98.3886,98.2742,98.3805,14612.0
2016-12-09 10:50:00,120.35,120.36,120.3,120.35,15504.0,98.3723,98.3805,98.3314,98.3723,15504.0
2016-12-09 10:55:00,120.33,120.41,120.31,120.35,23946.0,98.3559,98.4213,98.3396,98.3723,23946.0
2016-12-09 11:00:00,120.35,120.41,120.35,120.41,14778.0,98.3723,98.4213,98.3723,98.4213,14778.0
2016-12-09 11:05:00,120.39,120.55,120.38,120.5,22284.0,98.405,98.5358,98.3968,98.4949,22284.0
2016-12-09 11:10:00,120.52,120.65,120.5,120.55,25679.0,98.5112,98.6175,98.4949,98.5358,25679.0
2016-12-09 11:15:00,120.55,120.65,120.55,120.64,21468.0,98.5358,98.6175,98.5358,98.6093,21468.0
2016-12-09 11:20:00,120.64,120.65,120.61,120.62,12292.0,98.6093,98.6175,98.5848,98.593,12292.0
2016-12-09 11:25:00,120.63,120.79,120.59,120.79,56136.0,98.6011,98.7319,98.5685,98.7319,56136.0
2016-12-09 11:30:00,120.77,120.8,120.65,120.68,17002.0,98.7156,98.7401,98.6175,98.642,17002.0
2016-12-09 11:35:00,120.67,120.71,120.65,120.68,16799.0,98.6338,98.6665,98.6175,98.642,16799.0
2016-12-09 11:40:00,120.68,120.69,120.63,120.67,14030.0,98.642,98.6502,98.6011,98.6338,14030.0
2016-12-09 11:45:00,120.67,120.69,120.6,120.65,20427.0,98.6338,98.6502,98.5766,98.6175,20427.0
2016-12-09 11:50:00,120.64,120.72,120.63,120.66,20622.0,98.6093,98.6747,98.6011,98.6257,20622.0
2016-12-09 11:55:00,120.65,120.69,120.61,120.63,26547.0,98.6175,98.6502,98.5848,98.6011,26547.0
2016-12-09 12:00:00,120.63,120.69,120.6,120.69,19363.0,98.6011,98.6502,98.5766,98.6502,19363.0
2016-12-09 12:05:00,120.68,120.68,120.63,120.66,15159.0,98.642,98.642,98.6011,98.6257,15159.0
2016-12-09 12:10:00,120.66,120.7,120.6,120.62,15084.0,98.6257,98.6584,98.5766,98.593,15084.0
2016-12-09 12:15:00,120.62,120.64,120.58,120.63,14280.0,98.593,98.6093,98.5603,98.6011,14280.0
2016-12-09 12:20:00,120.62,120.67,120.61,120.67,12171.0,98.593,98.6338,98.5848,98.6338,12171.0
2016-12-09 12:25:00,120.67,120.69,120.6,120.68,17237.0,98.6338,98.6502,98.5766,98.642,17237.0
2016-12-09 12:30:00,120.67,120.69,120.63,120.63,11906.0,98.6338,98.6502,98.6011,98.6011,11906.0
2016-12-09 12:35:00,120.63,120.73,120.62,120.72,17839.0,98.6011,98.6829,98.593,98.6747,17839.0
2016-12-09 12:40:00,120.72,120.85,120.71,120.85,24756.0,98.6747,98.781,98.6665,98.781,24756.0
2016-12-09 12:45:00,120.86,120.86,120.75,120.79,19340.0,98.7891,98.7891,98.6992,98.7319,19340.0
2016-12-09 12:50:00,120.79,120.81,120.76,120.76,12303.0,98.7319,98.7483,98.7074,98.7074,12303.0
2016-12-09 12:55:00,120.75,120.9,120.72,120.9,25485.0,98.6992,98.8218,98.6747,98.8218,25485.0
2016-12-09 13:00:00,120.9,120.99,120.9,120.96,39171.0,98.8218,98.8954,98.8218,98.8709,39171.0
2016-12-09 13:05:00,120.95,120.95,120.84,120.89,13777.0,98.8627,98.8627,98.7728,98.8137,13777.0
2016-12-09 13:10:00,120.91,120.91,120.85,120.88,8062.0,98.83,98.83,98.781,98.8055,8062.0
2016-12-09 13:15:00,120.89,120.93,120.86,120.93,9791.0,98.8137,98.8464,98.7891,98.8464,9791.0
2016-12-09 13:20:00,120.94,120.96,120.91,120.96,9845.0,98.8545,98.8709,98.83,98.8709,9845.0
2016-12-09 13:25:00,120.96,120.98,120.9,120.95,11162.0,98.8709,98.8872,98.8218,98.8627,11162.0
2016-12-09 13:30:00,120.95,121.0,120.93,120.94,26446.0,98.8627,98.9036,98.8464,98.8545,26446.0
2016-12-09 13:35:00,120.94,120.99,120.93,120.99,21702.0,98.8545,98.8954,98.8464,98.8954,21702.0
2016-12-09 13:40:00,120.99,121.02,120.97,121.01,12200.0,98.8954,98.9199,98.8791,98.9118,12200.0
2016-12-09 13:45:00,121.01,121.02,120.94,120.95,11036.0,98.9118,98.9199,98.8545,98.8627,11036.0
2016-12-09 13:50:00,120.95,120.98,120.94,120.96,14559.0,98.8627,98.8872,98.8545,98.8709,14559.0
2016-12-09 13:55:00,120.96,121.03,120.95,121.02,18964.0,98.8709,98.9281,98.8627,98.9199,18964.0
2016-12-09 14:00:00,121.02,121.06,120.99,121.0,17117.0,98.9199,98.9526,98.8954,98.9036,17117.0
2016-12-09 14:05:00,120.99,121.04,120.96,120.98,22608.0,98.8954,98.9363,98.8709,98.8872,22608.0
2016-12-09 14:10:00,120.98,121.0,120.92,120.94,26939.0,98.8872,98.9036,98.8382,98.8545,26939.0
2016-12-09 14:15:00,120.94,120.98,120.92,120.94,20191.0,98.8545,98.8872,98.8382,98.8545,20191.0
2016-12-09 14:20:00,120.94,120.97,120.89,120.89,16296.0,98.8545,98.8791,98.8137,98.8137,16296.0
2016-12-09 14:25:00,120.9,120.94,120.88,120.9,15490.0,98.8218,98.8545,98.8055,98.8218,15490.0
2016-12-09 14:30:00,120.89,120.91,120.85,120.9,19347.0,98.8137,98.83,98.781,98.8218,19347.0
2016-12-09 14:35:00,120.9,120.92,120.84,120.86,12138.0,98.8218,98.8382,98.7728,98.7891,12138.0
2016-12-09 14:40:00,120.86,120.87,120.81,120.86,17693.0,98.7891,98.7973,98.7483,98.7891,17693.0
2016-12-09 14:45:00,120.86,120.92,120.83,120.91,20439.0,98.7891,98.8382,98.7646,98.83,20439.0
2016-12-09 14:50:00,120.9,120.92,120.88,120.91,16369.0,98.8218,98.8382,98.8055,98.83,16369.0
2016-12-09 14:55:00,120.91,120.93,120.89,120.91,14521.0,98.83,98.8464,98.8137,98.83,14521.0
2016-12-09 15:00:00,120.9,120.94,120.89,120.91,25617.0,98.8218,98.8545,98.8137,98.83,25617.0
2016-12-09 15:05:00,120.91,120.93,120.9,120.91,21764.0,98.83,98.8464,98.8218,98.83,21764.0
2016-12-09 15:10:00,120.91,121.01,120.91,121.01,53037.0,98.83,98.9118,98.83,98.9118,53037.0
2016-12-09 15:15:00,121.01,121.03,120.97,121.0,49089.0,98.9118,98.9281,98.8791,98.9036,49089.0
2016-12-09 15:20:00,121.0,121.02,120.98,121.0,35748.0,98.9036,98.9199,98.8872,98.9036,35748.0
2016-12-09 15:25:00,120.99,121.01,120.91,120.91,39295.0,98.8954,98.9118,98.83,98.83,39295.0
2016-12-09 15:30:00,120.91,121.01,120.91,120.97,32033.0,98.83,98.9118,98.83,98.8791,32033.0
2016-12-09 15:35:00,120.96,121.04,120.96,121.01,32656.0,98.8709,98.9363,98.8709,98.9118,32656.0
2016-12-09 15:40:00,121.01,121.04,120.98,121.02,33909.0,98.9118,98.9363,98.8872,98.9199,33909.0
2016-12-09 15:45:00,121.02,121.06,121.01,121.05,38338.0,98.9199,98.9526,98.9118,98.9444,38338.0
2016-12-09 15:50:00,121.05,121.1,121.04,121.09,74410.0,98.9444,98.9853,98.9363,98.9771,74410.0
2016-12-09 15:55:00,121.1,121.27,121.09,121.26,148100.0,98.9853,99.1243,98.9771,99.1161,148100.0
2016-12-12 09:30:00,121.57,121.75,121.26,121.38,202134.0,99.3695,99.5166,99.1161,99.2142,202134.0
2016-12-12 09:35:00,121.36,121.5,121.26,121.47,77242.0,99.1978,99.3123,99.1161,99.2877,77242.0
2016-12-12 09:40:00,121.47,121.58,121.39,121.57,79171.0,99.2877,99.3777,99.2224,99.3695,79171.0
2016-12-12 09:45:00,121.58,121.61,121.48,121.55,62037.0,99.3777,99.4022,99.2959,99.3531,62037.0
2016-12-12 09:50:00,121.56,121.66,121.45,121.57,49881.0,99.3613,99.4431,99.2714,99.3695,49881.0
2016-12-12 09:55:00,121.57,121.82,121.49,121.78,73731.0,99.3695,99.5738,99.3041,99.5411,73731.0
2016-12-12 10:00:00,121.78,122.0,121.74,121.94,87999.0,99.5411,99.721,99.5084,99.6719,87999.0
2016-12-12 10:05:00,121.94,121.96,121.82,121.9,54661.0,99.6719,99.6883,99.5738,99.6392,54661.0
2016-12-12 10:10:00,121.91,121.97,121.76,121.76,43080.0,99.6474,99.6964,99.5248,99.5248,43080.0
2016-12-12 10:15:00,121.76,121.99,121.76,121.96,48042.0,99.5248,99.7128,99.5248,99.6883,48042.0
2016-12-12 10:20:00,121.96,122.0,121.88,121.88,34237.0,99.6883,99.721,99.6229,99.6229,34237.0
2016-12-12 10:25:00,121.88,122.0,121.87,121.99,40770.0,99.6229,99.721,99.6147,99.7128,40770.0
2016-12-12 10:30:00,121.99,122.2,121.98,122.18,52593.0,99.7128,99.8844,99.7046,99.8681,52593.0
2016-12-12 10:35:00,122.18,122.25,122.03,122.03,38802.0,99.8681,99.9253,99.7455,99.7455,38802.0
2016-12-12 10:40:00,122.03,122.14,122.02,122.07,29566.0,99.7455,99.8354,99.7373,99.7782,29566.0
2016-12-12 10:45:00,122.06,122.07,121.9,121.91,29867.0,99.77,99.7782,99.6392,99.6474,29867.0
2016-12-12 10:50:00,121.9,121.97,121.77,121.77,26790.0,99.6392,99.6964,99.533,99.533,26790.0
2016-12-12 10:55:00,121.76,121.77,121.66,121.76,37309.0,99.5248,99.533,99.4431,99.5248,37309.0
2016-12-12 11:00:00,121.76,121.76,121.63,121.67,38434.0,99.5248,99.5248,99.4185,99.4512,38434.0
2016-12-12 11:05:00,121.68,121.72,121.61,121.65,31740.0,99.4594,99.4921,99.4022,99.4349,31740.0
2016-12-12 11:10:00,121.64,121.71,121.61,121.71,31323.0,99.4267,99.4839,99.4022,99.4839,31323.0
2016-12-12 11:15:00,121.71,121.75,121.66,121.75,31552.0,99.4839,99.5166,99.4431,99.5166,31552.0
2016-12-12 11:20:00,121.75,121.8,121.73,121.8,25262.0,99.5166,99.5575,99.5003,99.5575,25262.0
2016-12-12 11:25:00,121.79,121.81,121.73,121.81,22591.0,99.5493,99.5657,99.5003,99.5657,22591.0
2016-12-12 11:30:00,121.81,121.89,121.8,121.85,27399.0,99.5657,99.6311,99.5575,99.5984,27399.0
2016-12-12 11:35:00,121.84,121.89,121.84,121.88,19923.0,99.5902,99.6311,99.5902,99.6229,19923.0
2016-12-12 11:40:00,121.88,121.9,121.71,121.71,38109.0,99.6229,99.6392,99.4839,99.4839,38109.0
2016-12-12 11:45:00,121.71,121.76,121.62,121.64,35705.0,99.4839,99.5248,99.4104,99.4267,35705.0
2016-12-12 11:50:00,121.65,121.7,121.61,121.62,24061.0,99.4349,99.4757,99.4022,99.4104,24061.0
2016-12-12 11:55:00,121.63,121.8,121.63,121.77,31925.0,99.4185,99.5575,99.4185,99.533,31925.0
2016-12-12 12:00:00,121.78,121.79,121.68,121.68,19423.0,99.5411,99.5493,99.4594,99.4594,19423.0
2016-12-12 12:05:00,121.69,121.79,121.69,121.78,28623.0,99.4676,99.5493,99.4676,99.5411,28623.0
2016-12-12 12:10:00,121.78,121.78,121.49,121.54,27358.0,99.5411,99.5411,99.3041,99.345,27358.0
2016-12-12 12:15:00,121.54,121.58,121.41,121.44,29248.0,99.345,99.3777,99.2387,99.2632,29248.0
2016-12-12 12:20:00,121.44,121.51,121.43,121.5,11555.0,99.2632,99.3204,99.2551,99.3123,11555.0
2016-12-12 12:25:00,121.51,121.54,121.47,121.49,20091.0,99.3204,99.345,99.2877,99.3041,20091.0
2016-12-12 12:30:00,121.49,121.5,121.39,121.4,26602.0,99.3041,99.3123,99.2224,99.2305,26602.0
2016-12-12 12:35:00,121.4,121.48,121.4,121.4,25325.0,99.2305,99.2959,99.2305,99.2305,25325.0
2016-12-12 12:40:00,121.4,121.42,121.31,121.42,24052.0,99.2305,99.2469,99.157,99.2469,24052.0
2016-12-12 12:45:00,121.43,121.45,121.41,121.42,19396.0,99.2551,99.2714,99.2387,99.2469,19396.0
2016-12-12 12:50:00,121.42,121.47,121.41,121.45,19149.0,99.2469,99.2877,99.2387,99.2714,19149.0
2016-12-12 12:55:00,121.45,121.56,121.43,121.46,23850.0,99.2714,99.3613,99.2551,99.2796,23850.0
2016-12-12 13:00:00,121.45,121.5,121.36,121.39,17993.0,99.2714,99.3123,99.1978,99.2224,17993.0
2016-12-12 13:05:00,121.39,121.5,121.38,121.49,16212.0,99.2224,99.3123,99.2142,99.3041,16212.0
2016-12-12 13:10:00,121.5,121.51,121.42,121.46,14417.0,99.3123,99.3204,99.2469,99.2796,14417.0
2016-12-12 13:15:00,121.47,121.58,121.47,121.56,14033.0,99.2877,99.3777,99.2877,99.3613,14033.0
2016-12-12 13:20:00,121.56,121.56,121.5,121.55,13477.0,99.3613,99.3613,99.3123,99.3531,13477.0
2016-12-12 13:25:00,121.54,121.56,121.5,121.52,16151.0,99.345,99.3613,99.3123,99.3286,16151.0
2016-12-12 13:30:00,121.52,121.55,121.46,121.54,23069.0,99.3286,99.3531,99.2796,99.345,23069.0
2016-12-12 13:35:00,121.53,121.62,121.53,121.57,21420.0,99.3368,99.4104,99.3368,99.3695,21420.0
2016-12-12 13:40:00,121.58,121.68,121.58,121.67,21849.0,99.3777,99.4594,99.3777,99.4512,21849.0
2016-12-12 13:45:00,121.67,121.68,121.62,121.65,18848.0,99.4512,99.4594,99.4104,99.4349,18848.0
2016-12-12 13:50:00,121.65,121.74,121.63,121.72,25713.0,99.4349,99.5084,99.4185,99.4921,25713.0
2016-12-12 13:55:00,121.72,121.72,121.67,121.67,27107.0,99.4921,99.4921,99.4512,99.4512,27107.0
2016-12-12 14:00:00,121.66,121.67,121.54,121.54,22042.0,99.4431,99.4512,99.345,99.345,22042.0
2016-12-12 14:05:00,121.53,121.58,121.49,121.55,27584.0,99.3368,99.3777,99.3041,99.3531,27584.0
2016-12-12 14:10:00,121.56,121.61,121.55,121.57,24150.0,99.3613,99.4022,99.3531,99.3695,24150.0
2016-12-12 14:15:00,121.57,121.63,121.56,121.61,22288.0,99.3695,99.4185,99.3613,99.4022,22288.0
2016-12-12 14:20:00,121.61,121.69,121.59,121.69,25452.0,99.4022,99.4676,99.3858,99.4676,25452.0
2016-12-12 14:25:00,121.69,121.69,121.62,121.65,21557.0,99.4676,99.4676,99.4104,99.4349,21557.0
2016-12-12 14:30:00,121.65,121.66,121.57,121.6,22325.0,99.4349,99.4431,99.3695,99.394,22325.0
2016-12-12 14:35:00,121.61,121.67,121.61,121.65,24704.0,99.4022,99.4512,99.4022,99.4349,24704.0
2016-12-12 14:40:00,121.65,121.68,121.6,121.61,21131.0,99.4349,99.4594,99.394,99.4022,21131.0
2016-12-12 14:45:00,121.61,121.64,121.54,121.58,29233.0,99.4022,99.4267,99.345,99.3777,29233.0
2016-12-12 14:50:00,121.57,121.61,121.55,121.6,23504.0,99.3695,99.4022,99.3531,99.394,23504.0
2016-12-12 14:55:00,121.6,121.61,121.58,121.6,23668.0,99.394,99.4022,99.3777,99.394,23668.0
2016-12-12 15:00:00,121.59,121.64,121.56,121.61,28250.0,99.3858,99.4267,99.3613,99.4022,28250.0
2016-12-12 15:05:00,121.61,121.66,121.58,121.66,28790.0,99.4022,99.4431,99.3777,99.4431,28790.0
2016-12-12 15:10:00,121.66,121.72,121.64,121.66,64546.0,99.4431,99.4921,99.4267,99.4431,64546.0
2016-12-12 15:15:00,121.66,121.68,121.54,121.57,34272.0,99.4431,99.4594,99.345,99.3695,34272.0
2016-12-12 15:20:00,121.57,121.62,121.55,121.62,25139.0,99.3695,99.4104,99.3531,99.4104,25139.0
2016-12-12 15:25:00,121.62,121.65,121.6,121.63,30586.0,99.4104,99.4349,99.394,99.4185,30586.0
2016-12-12 15:30:00,121.62,121.65,121.56,121.6,61717.0,99.4104,99.4349,99.3613,99.394,61717.0
2016-12-12 15:35:00,121.61,121.65,121.55,121.62,51219.0,99.4022,99.4349,99.3531,99.4104,51219.0
2016-12-12 15:40:00,121.63,121.7,121.6,121.64,47146.0,99.4185,99.4757,99.394,99.4267,47146.0
2016-12-12 15:45:00,121.64,121.76,121.64,121.73,64857.0,99.4267,99.5248,99.4267,99.5003,64857.0
2016-12-12 15:50:00,121.73,121.81,121.7,121.8,75156.0,99.5003,99.5657,99.4757,99.5575,75156.0
2016-12-12 15:55:00,121.8,121.82,121.7,121.76,147265.0,99.5575,99.5738,99.4757,99.5248,147265.0
2016-12-13 09:30:00,121.78,122.34,121.76,122.23,133138.0,99.5411,99.9989,99.5248,99.909,133138.0
2016-12-13 09:35:00,122.27,122.3,121.89,121.95,35534.0,99.9417,99.9662,99.6311,99.6801,35534.0
2016-12-13 09:40:00,121.91,122.08,121.8,121.89,58521.0,99.6474,99.7864,99.5575,99.6311,58521.0
2016-12-13 09:45:00,121.91,122.26,121.85,122.25,44575.0,99.6474,99.9335,99.5984,99.9253,44575.0
2016-12-13 09:50:00,122.26,122.35,122.16,122.18,39565.0,99.9335,100.007,99.8517,99.8681,39565.0
2016-12-13 09:55:00,122.18,122.28,122.11,122.25,44972.0,99.8681,99.9498,99.8109,99.9253,44972.0
2016-12-13 10:00:00,122.25,122.4,122.17,122.4,35951.0,99.9253,100.0479,99.8599,100.0479,35951.0
2016-12-13 10:05:00,122.39,122.39,122.16,122.23,27869.0,100.0397,100.0397,99.8517,99.909,27869.0
2016-12-13 10:10:00,122.23,122.23,121.93,121.94,35673.0,99.909,99.909,99.6637,99.6719,35673.0
2016-12-13 10:15:00,121.95,122.02,121.92,121.93,33461.0,99.6801,99.7373,99.6556,99.6637,33461.0
2016-12-13 10:20:00,121.92,122.0,121.85,121.97,43972.0,99.6556,99.721,99.5984,99.6964,43972.0
2016-12-13 10:25:00,121.97,122.05,121.88,122.05,33123.0,99.6964,99.7618,99.6229,99.7618,33123.0
2016-12-13 10:30:00,122.05,122.08,121.99,122.07,41018.0,99.7618,99.7864,99.7128,99.7782,41018.0
2016-12-13 10:35:00,122.08,122.27,122.07,122.25,32650.0,99.7864,99.9417,99.7782,99.9253,32650.0
2016-12-13 10:40:00,122.22,122.22,122.14,122.15,22026.0,99.9008,99.9008,99.8354,99.8436,22026.0
2016-12-13 10:45:00,122.15,122.41,122.15,122.41,37483.0,99.8436,100.0561,99.8436,100.0561,37483.0
2016-12-13 10:50:00,122.42,122.48,122.38,122.42,50352.0,100.0643,100.1133,100.0316,100.0643,50352.0
2016-12-13 10:55:00,122.43,122.46,122.36,122.4,29022.0,100.0724,100.097,100.0152,100.0479,29022.0
2016-12-13 11:00:00,122.4,122.5,122.36,122.4,40377.0,100.0479,100.1297,100.0152,100.0479,40377.0
2016-12-13 11:05:00,122.41,122.48,122.35,122.46,29084.0,100.0561,100.1133,100.007,100.097,29084.0
2016-12-13 11:10:00,122.46,122.47,122.41,122.44,18001.0,100.097,100.1051,100.0561,100.0806,18001.0
2016-12-13 11:15:00,122.43,122.45,122.39,122.42,29619.0,100.0724,100.0888,100.0397,100.0643,29619.0
2016-12-13 11:20:00,122.42,122.59,122.4,122.59,38878.0,100.0643,100.2032,100.0479,100.2032,38878.0
2016-12-13 11:25:00,122.59,122.77,122.59,122.77,36163.0,100.2032,100.3504,100.2032,100.3504,36163.0
2016-12-13 11:30:00,122.77,122.82,122.74,122.8,52317.0,100.3504,100.3912,100.3258,100.3749,52317.0
2016-12-13 11:35:00,122.8,122.8,122.62,122.68,30739.0,100.3749,100.3749,100.2277,100.2768,30739.0
2016-12-13 11:40:00,122.68,122.77,122.66,122.74,20147.0,100.2768,100.3504,100.2604,100.3258,20147.0
2016-12-13 11:45:00,122.73,122.76,122.71,122.73,22320.0,100.3177,100.3422,100.3013,100.3177,22320.0
2016-12-13 11:50:00,122.74,122.8,122.72,122.75,30258.0,100.3258,100.3749,100.3095,100.334,30258.0
2016-12-13 11:55:00,122.74,122.78,122.71,122.72,23466.0,100.3258,100.3585,100.3013,100.3095,23466.0
2016-12-13 12:00:00,122.71,122.73,122.63,122.68,18607.0,100.3013,100.3177,100.2359,100.2768,18607.0
2016-12-13 12:05:00,122.67,122.7,122.53,122.63,30090.0,100.2686,100.2931,100.1542,100.2359,30090.0
2016-12-13 12:10:00,122.64,122.66,122.54,122.65,17256.0,100.2441,100.2604,100.1624,100.2523,17256.0
2016-12-13 12:15:00,122.66,122.66,122.54,122.61,17673.0,100.2604,100.2604,100.1624,100.2196,17673.0
2016-12-13 12:20:00,122.59,122.67,122.57,122.67,16415.0,100.2032,100.2686,100.1869,100.2686,16415.0
2016-12-13 12:25:00,122.68,122.69,122.6,122.66,22569.0,100.2768,100.285,100.2114,100.2604,22569.0
2016-12-13 12:30:00,122.66,122.71,122.63,122.66,28113.0,100.2604,100.3013,100.2359,100.2604,28113.0
2016-12-13 12:35:00,122.64,122.66,122.58,122.63,16734.0,100.2441,100.2604,100.195,100.2359,16734.0
2016-12-13 12:40:00,122.63,122.64,122.47,122.48,23615.0,100.2359,100.2441,100.1051,100.1133,23615.0
2016-12-13 12:45:00,122.48,122.58,122.48,122.57,25816.0,100.1133,100.195,100.1133,100.1869,25816.0
2016-12-13 12:50:00,122.57,122.58,122.51,122.55,17160.0,100.1869,100.195,100.1378,100.1705,17160.0
2016-12-13 12:55:00,122.56,122.56,122.49,122.5,14054.0,100.1787,100.1787,100.1215,100.1297,14054.0
2016-12-13 13:00:00,122.5,122.57,122.49,122.57,17639.0,100.1297,100.1869,100.1215,100.1869,17639.0
2016-12-13 13:05:00,122.57,122.61,122.55,122.56,25593.0,100.1869,100.2196,100.1705,100.1787,25593.0
2016-12-13 13:10:00,122.55,122.6,122.55,122.59,14003.0,100.1705,100.2114,100.1705,100.2032,14003.0
2016-12-13 13:15:00,122.59,122.73,122.58,122.71,22432.0,100.2032,100.3177,100.195,100.3013,22432.0
2016-12-13 13:20:00,122.72,122.81,122.72,122.79,26148.0,100.3095,100.383,100.3095,100.3667,26148.0
2016-12-13 13:25:00,122.8,122.85,122.77,122.85,20611.0,100.3749,100.4157,100.3504,100.4157,20611.0
2016-12-13 13:30:00,122.84,122.88,122.8,122.81,25673.0,100.4076,100.4403,100.3749,100.383,25673.0
2016-12-13 13:35:00,122.81,122.9,122.8,122.89,23830.0,100.383,100.4566,100.3749,100.4484,23830.0
2016-12-13 13:40:00,122.88,122.92,122.87,122.92,23812.0,100.4403,100.473,100.4321,100.473,23812.0
2016-12-13 13:45:00,122.92,122.92,122.8,122.85,28193.0,100.473,100.473,100.3749,100.4157,28193.0
2016-12-13 13:50:00,122.85,122.9,122.8,122.8,15566.0,100.4157,100.4566,100.3749,100.3749,15566.0
2016-12-13 13:55:00,122.81,122.86,122.79,122.83,22302.0,100.383,100.4239,100.3667,100.3994,22302.0
2016-12-13 14:00:00,122.81,122.83,122.72,122.72,25259.0,100.383,100.3994,100.3095,100.3095,25259.0
2016-12-13 14:05:00,122.72,122.73,122.67,122.68,25401.0,100.3095,100.3177,100.2686,100.2768,25401.0
2016-12-13 14:10:00,122.68,122.7,122.64,122.68,19962.0,100.2768,100.2931,100.2441,100.2768,19962.0
2016-12-13 14:15:00,122.69,122.72,122.59,122.63,29034.0,100.285,100.3095,100.2032,100.2359,29034.0
2016-12-13 14:20:00,122.63,122.67,122.61,122.61,15959.0,100.2359,100.2686,100.2196,100.2196,15959.0
2016-12-13 14:25:00,122.61,122.66,122.6,122.63,16382.0,100.2196,100.2604,100.2114,100.2359,16382.0
2016-12-13 14:30:00,122.63,122.69,122.62,122.63,18145.0,100.2359,100.285,100.2277,100.2359,18145.0
2016-12-13 14:35:00,122.62,122.63,122.6,122.61,25427.0,100.2277,100.2359,100.2114,100.2196,25427.0
2016-12-13 14:40:00,122.61,122.68,122.61,122.64,25812.0,100.2196,100.2768,100.2196,100.2441,25812.0
2016-12-13 14:45:00,122.65,122.73,122.65,122.71,29422.0,100.2523,100.3177,100.2523,100.3013,29422.0
2016-12-13 14:50:00,122.72,122.75,122.71,122.75,33243.0,100.3095,100.334,100.3013,100.334,33243.0
2016-12-13 14:55:00,122.75,122.75,122.66,122.67,26693.0,100.334,100.334,100.2604,100.2686,26693.0
2016-12-13 15:00:00,122.67,122.69,122.64,122.68,25075.0,100.2686,100.285,100.2441,100.2768,25075.0
2016-12-13 15:05:00,122.69,122.74,122.68,122.71,33087.0,100.285,100.3258,100.2768,100.3013,33087.0
2016-12-13 15:10:00,122.72,122.73,122.69,122.7,27027.0,100.3095,100.3177,100.285,100.2931,27027.0
2016-12-13 15:15:00,122.7,122.72,122.69,122.71,33505.0,100.2931,100.3095,100.285,100.3013,33505.0
2016-12-13 15:20:00,122.7,122.72,122.61,122.62,26932.0,100.2931,100.3095,100.2196,100.2277,26932.0
2016-12-13 15:25:00,122.61,122.69,122.61,122.68,34238.0,100.2196,100.285,100.2196,100.2768,34238.0
2016-12-13 15:30:00,122.68,122.74,122.67,122.73,39097.0,100.2768,100.3258,100.2686,100.3177,39097.0
2016-12-13 15:35:00,122.72,122.8,122.71,122.71,127914.0,100.3095,100.3749,100.3013,100.3013,127914.0
2016-12-13 15:40:00,122.71,122.72,122.63,122.66,60770.0,100.3013,100.3095,100.2359,100.2604,60770.0
2016-12-13 15:45:00,122.66,122.67,122.58,122.61,83810.0,100.2604,100.2686,100.195,100.2196,83810.0
2016-12-13 15:50:00,122.61,122.65,122.6,122.6,87670.0,100.2196,100.2523,100.2114,100.2114,87670.0
2016-12-13 15:55:00,122.61,122.71,122.57,122.67,236846.0,100.2196,100.3013,100.1869,100.2686,236846.0
2016-12-14 09:30:00,122.87,123.0,122.4,122.86,85013.0,100.4321,100.5383,100.0479,100.4239,85013.0
2016-12-14 09:35:00,122.84,122.88,122.56,122.73,28364.0,100.4076,100.4403,100.1787,100.3177,28364.0
2016-12-14 09:40:00,122.73,122.76,122.39,122.42,38516.0,100.3177,100.3422,100.0397,100.0643,38516.0
2016-12-14 09:45:00,122.43,122.65,122.43,122.64,33969.0,100.0724,100.2523,100.0724,100.2441,33969.0
2016-12-14 09:50:00,122.65,122.85,122.65,122.73,43680.0,100.2523,100.4157,100.2523,100.3177,43680.0
2016-12-14 09:55:00,122.71,122.85,122.65,122.74,37939.0,100.3013,100.4157,100.2523,100.3258,37939.0
2016-12-14 10:00:00,122.76,122.84,122.68,122.68,27637.0,100.3422,100.4076,100.2768,100.2768,27637.0
2016-12-14 10:05:00,122.69,122.74,122.57,122.58,33890.0,100.285,100.3258,100.1869,100.195,33890.0
2016-12-14 10:10:00,122.56,122.64,122.53,122.57,34075.0,100.1787,100.2441,100.1542,100.1869,34075.0
2016-12-14 10:15:00,122.57,122.59,122.49,122.56,24751.0,100.1869,100.2032,100.1215,100.1787,24751.0
2016-12-14 10:20:00,122.57,122.61,122.47,122.47,26034.0,100.1869,100.2196,100.1051,100.1051,26034.0
2016-12-14 10:25:00,122.47,122.55,122.44,122.51,30232.0,100.1051,100.1705,100.0806,100.1378,30232.0
2016-12-14 10:30:00,122.51,122.57,122.45,122.51,26139.0,100.1378,100.1869,100.0888,100.1378,26139.0
2016-12-14 10:35:00,122.51,122.83,122.51,122.83,25532.0,100.1378,100.3994,100.1378,100.3994,25532.0
2016-12-14 10:40:00,122.81,122.91,122.71,122.91,47699.0,100.383,100.4648,100.3013,100.4648,47699.0
2016-12-14 10:45:00,122.9,122.99,122.87,122.99,46256.0,100.4566,100.5302,100.4321,100.5302,46256.0
2016-12-14 10:50:00,122.97,122.99,122.84,122.89,36515.0,100.5138,100.5302,100.4076,100.4484,36515.0
2016-12-14 10:55:00,122.89,122.97,122.85,122.96,42723.0,100.4484,100.5138,100.4157,100.5057,42723.0
2016-12-14 11:00:00,122.96,123.1,122.95,123.05,58947.0,100.5057,100.6201,100.4975,100.5792,58947.0
2016-12-14 11:05:00,123.04,123.14,123.01,123.1,46921.0,100.571,100.6528,100.5465,100.6201,46921.0
2016-12-14 11:10:00,123.1,123.21,123.09,123.14,39045.0,100.6201,100.71,100.6119,100.6528,39045.0
2016-12-14 11:15:00,123.14,123.15,123.04,123.09,23629.0,100.6528,100.661,100.571,100.6119,23629.0
2016-12-14 11:20:00,123.07,123.15,123.0,123.14,35536.0,100.5956,100.661,100.5383,100.6528,35536.0
2016-12-14 11:25:00,123.15,123.17,123.09,123.15,57228.0,100.661,100.6773,100.6119,100.661,57228.0
2016-12-14 11:30:00,123.15,123.3,123.15,123.3,69551.0,100.661,100.7836,100.661,100.7836,69551.0
2016-12-14 11:35:00,123.28,123.34,123.18,123.2,33038.0,100.7672,100.8163,100.6855,100.7018,33038.0
2016-12-14 11:40:00,123.2,123.29,123.18,123.27,28457.0,100.7018,100.7754,100.6855,100.759,28457.0
2016-12-14 11:45:00,123.27,123.31,123.19,123.24,30710.0,100.759,100.7917,100.6937,100.7345,30710.0
2016-12-14 11:50:00,123.24,123.29,123.2,123.21,32261.0,100.7345,100.7754,100.7018,100.71,32261.0
2016-12-14 11:55:00,123.21,123.26,123.15,123.18,24923.0,100.71,100.7509,100.661,100.6855,24923.0
2016-12-14 12:00:00,123.16,123.18,123.03,123.08,17525.0,100.6691,100.6855,100.5629,100.6037,17525.0
2016-12-14 12:05:00,123.08,123.11,123.04,123.08,19484.0,100.6037,100.6283,100.571,100.6037,19484.0
2016-12-14 12:10:00,123.08,123.12,123.03,123.04,16538.0,100.6037,100.6364,100.5629,100.571,16538.0
2016-12-14 12:15:00,123.03,123.08,123.02,123.08,14315.0,100.5629,100.6037,100.5547,100.6037,14315.0
2016-12-14 12:20:00,123.09,123.19,123.07,123.18,20202.0,100.6119,100.6937,100.5956,100.6855,20202.0
2016-12-14 12:25:00,123.15,123.17,123.08,123.15,18504.0,100.661,100.6773,100.6037,100.661,18504.0
2016-12-14 12:30:00,123.15,123.16,123.12,123.15,24953.0,100.661,100.6691,100.6364,100.661,24953.0
2016-12-14 12:35:00,123.15,123.24,123.09,123.24,30471.0,100.661,100.7345,100.6119,100.7345,30471.0
2016-12-14 12:40:00,123.23,123.29,123.22,123.25,25804.0,100.7263,100.7754,100.7182,100.7427,25804.0
2016-12-14 12:45:00,123.24,123.32,123.22,123.3,17944.0,100.7345,100.7999,100.7182,100.7836,17944.0
2016-12-14 12:50:00,123.3,123.37,123.28,123.3,28382.0,100.7836,100.8408,100.7672,100.7836,28382.0
2016-12-14 12:55:00,123.29,123.31,123.24,123.26,19611.0,100.7754,100.7917,100.7345,100.7509,19611.0
2016-12-14 13:00:00,123.25,123.28,123.2,123.22,17682.0,100.7427,100.7672,100.7018,100.7182,17682.0
2016-12-14 13:05:00,123.21,123.3,123.21,123.28,21825.0,100.71,100.7836,100.71,100.7672,21825.0
2016-12-14 13:10:00,123.27,123.29,123.24,123.25,23232.0,100.759,100.7754,100.7345,100.7427,23232.0
2016-12-14 13:15:00,123.24,123.26,123.14,123.25,18102.0,100.7345,100.7509,100.6528,100.7427,18102.0
2016-12-14 13:20:00,123.27,123.27,123.21,123.24,24385.0,100.759,100.759,100.71,100.7345,24385.0
2016-12-14 13:25:00,123.24,123.24,123.2,123.2,14743.0,100.7345,100.7345,100.7018,100.7018,14743.0
2016-12-14 13:30:00,123.2,123.22,123.14,123.14,25542.0,100.7018,100.7182,100.6528,100.6528,25542.0
2016-12-14 13:35:00,123.15,123.19,123.13,123.17,32164.0,100.661,100.6937,100.6446,100.6773,32164.0
2016-12-14 13:40:00,123.17,123.25,123.15,123.25,18432.0,100.6773,100.7427,100.661,100.7427,18432.0
2016-12-14 13:45:00,123.25,123.28,123.23,123.26,19275.0,100.7427,100.7672,100.7263,100.7509,19275.0
2016-12-14 13:50:00,123.26,123.37,123.23,123.37,40648.0,100.7509,100.8408,100.7263,100.8408,40648.0
2016-12-14 13:55:00,123.34,123.4,123.31,123.31,30517.0,100.8163,100.8653,100.7917,100.7917,30517.0
2016-12-14 14:00:00,123.31,123.35,122.98,123.26,43181.0,100.7917,100.8244,100.522,100.7509,43181.0
2016-12-14 14:05:00,123.22,123.3,123.01,123.19,45597.0,100.7182,100.7836,100.5465,100.6937,45597.0
2016-12-14 14:10:00,123.22,123.27,122.99,123.01,41189.0,100.7182,100.759,100.5302,100.5465,41189.0
2016-12-14 14:15:00,123.01,123.14,122.95,123.05,43940.0,100.5465,100.6528,100.4975,100.5792,43940.0
2016-12-14 14:20:00,123.07,123.09,122.93,122.96,26406.0,100.5956,100.6119,100.4811,100.5057,26406.0
2016-12-14 14:25:00,122.97,123.06,122.87,122.9,64461.0,100.5138,100.5874,100.4321,100.4566,64461.0
2016-12-14 14:30:00,122.88,123.08,122.88,123.02,52928.0,100.4403,100.6037,100.4403,100.5547,52928.0
2016-12-14 14:35:00,123.03,123.06,122.94,123.06,29440.0,100.5629,100.5874,100.4893,100.5874,29440.0
2016-12-14 14:40:00,123.07,123.15,122.98,123.05,24434.0,100.5956,100.661,100.522,100.5792,24434.0
2016-12-14 14:45:00,123.04,123.14,123.03,123.11,49601.0,100.571,100.6528,100.5629,100.6283,49601.0
2016-12-14 14:50:00,123.12,123.12,122.94,122.94,49900.0,100.6364,100.6364,100.4893,100.4893,49900.0
2016-12-14 14:55:00,122.94,122.95,122.8,122.81,42512.0,100.4893,100.4975,100.3749,100.383,42512.0
2016-12-14 15:00:00,122.81,122.97,122.81,122.91,86653.0,100.383,100.5138,100.383,100.4648,86653.0
2016-12-14 15:05:00,122.9,123.06,122.7,122.74,56458.0,100.4566,100.5874,100.2931,100.3258,56458.0
2016-12-14 15:10:00,122.74,122.87,122.68,122.79,51092.0,100.3258,100.4321,100.2768,100.3667,51092.0
2016-12-14 15:15:00,122.77,122.77,122.58,122.69,106022.0,100.3504,100.3504,100.195,100.285,106022.0
2016-12-14 15:20:00,122.7,122.75,122.61,122.68,96104.0,100.2931,100.334,100.2196,100.2768,96104.0
2016-12-14 15:25:00,122.65,122.78,122.65,122.74,58009.0,100.2523,100.3585,100.2523,100.3258,58009.0
2016-12-14 15:30:00,122.74,123.03,122.74,123.01,83655.0,100.3258,100.5629,100.3258,100.5465,83655.0
2016-12-14 15:35:00,123.01,123.09,122.97,123.08,87205.0,100.5465,100.6119,100.5138,100.6037,87205.0
2016-12-14 15:40:00,123.08,123.16,122.99,122.99,93212.0,100.6037,100.6691,100.5302,100.5302,93212.0
2016-12-14 15:45:00,122.98,123.01,122.81,122.84,99378.0,100.522,100.5465,100.383,100.4076,99378.0
2016-12-14 15:50:00,122.84,122.84,122.61,122.73,123898.0,100.4076,100.4076,100.2196,100.3177,123898.0
2016-12-14 15:55:00,122.73,122.85,122.64,122.83,218375.0,100.3177,100.4157,100.2441,100.3994,218375.0
2016-12-15 09:30:00,122.97,123.3,122.69,122.88,166643.0,100.5138,100.7836,100.285,100.4403,166643.0
2016-12-15 09:35:00,122.82,122.97,122.1,122.18,124859.0,100.3912,100.5138,99.8027,99.8681,124859.0
2016-12-15 09:40:00,122.19,122.31,121.84,121.85,65295.0,99.8763,99.9744,99.5902,99.5984,65295.0
2016-12-15 09:45:00,121.84,121.98,121.77,121.8,83016.0,99.5902,99.7046,99.533,99.5575,83016.0
2016-12-15 09:50:00,121.8,121.94,121.79,121.91,60796.0,99.5575,99.6719,99.5493,99.6474,60796.0
2016-12-15 09:55:00,121.89,122.14,121.81,122.14,46090.0,99.6311,99.8354,99.5657,99.8354,46090.0
2016-12-15 10:00:00,122.11,122.17,121.93,122.12,48620.0,99.8109,99.8599,99.6637,99.8191,48620.0
2016-12-15 10:05:00,122.1,122.37,122.1,122.32,35582.0,99.8027,100.0234,99.8027,99.9825,35582.0
2016-12-15 10:10:00,122.33,122.44,122.28,122.35,31022.0,99.9907,100.0806,99.9498,100.007,31022.0
2016-12-15 10:15:00,122.35,122.56,122.31,122.54,37597.0,100.007,100.1787,99.9744,100.1624,37597.0
2016-12-15 10:20:00,122.54,122.56,122.38,122.44,37236.0,100.1624,100.1787,100.0316,100.0806,37236.0
2016-12-15 10:25:00,122.45,122.52,122.4,122.44,31319.0,100.0888,100.146,100.0479,100.0806,31319.0
2016-12-15 10:30:00,122.44,122.55,122.37,122.44,30062.0,100.0806,100.1705,100.0234,100.0806,30062.0
2016-12-15 10:35:00,122.45,122.54,122.41,122.54,27348.0,100.0888,100.1624,100.0561,100.1624,27348.0
2016-12-15 10:40:00,122.54,122.76,122.47,122.76,54255.0,100.1624,100.3422,100.1051,100.3422,54255.0
2016-12-15 10:45:00,122.78,122.93,122.74,122.84,51020.0,100.3585,100.4811,100.3258,100.4076,51020.0
2016-12-15 10:50:00,122.85,123.02,122.82,123.01,47288.0,100.4157,100.5547,100.3912,100.5465,47288.0
2016-12-15 10:55:00,123.01,123.26,123.0,123.2,172111.0,100.5465,100.7509,100.5383,100.7018,172111.0
2016-12-15 11:00:00,123.21,123.36,123.11,123.27,126045.0,100.71,100.8326,100.6283,100.759,126045.0
2016-12-15 11:05:00,123.27,123.32,123.19,123.26,58164.0,100.759,100.7999,100.6937,100.7509,58164.0
2016-12-15 11:10:00,123.26,123.36,123.25,123.29,55336.0,100.7509,100.8326,100.7427,100.7754,55336.0
2016-12-15 11:15:00,123.29,123.3,123.13,123.22,26828.0,100.7754,100.7836,100.6446,100.7182,26828.0
2016-12-15 11:20:00,123.2,123.22,123.04,123.08,30154.0,100.7018,100.7182,100.571,100.6037,30154.0
2016-12-15 11:25:00,123.09,123.12,123.0,123.03,31927.0,100.6119,100.6364,100.5383,100.5629,31927.0
2016-12-15 11:30:00,123.02,123.12,122.96,123.01,30740.0,100.5547,100.6364,100.5057,100.5465,30740.0
2016-12-15 11:35:00,122.99,122.99,122.84,122.94,41596.0,100.5302,100.5302,100.4076,100.4893,41596.0
2016-12-15 11:40:00,122.95,123.0,122.92,122.95,27248.0,100.4975,100.5383,100.473,100.4975,27248.0
2016-12-15 11:45:00,122.95,122.98,122.8,122.8,31546.0,100.4975,100.522,100.3749,100.3749,31546.0
2016-12-15 11:50:00,122.79,122.92,122.79,122.87,46185.0,100.3667,100.473,100.3667,100.4321,46185.0
2016-12-15 11:55:00,122.87,122.91,122.82,122.88,47117.0,100.4321,100.4648,100.3912,100.4403,47117.0
2016-12-15 12:00:00,122.9,122.94,122.86,122.92,29559.0,100.4566,100.4893,100.4239,100.473,29559.0
2016-12-15 12:05:00,122.9,123.04,122.86,123.04,30649.0,100.4566,100.571,100.4239,100.571,30649.0
2016-12-15 12:10:00,123.04,123.07,122.94,122.94,22466.0,100.571,100.5956,100.4893,100.4893,22466.0
2016-12-15 12:15:00,122.94,122.99,122.93,122.99,20475.0,100.4893,100.5302,100.4811,100.5302,20475.0
2016-12-15 12:20:00,123.0,123.0,122.87,122.92,19033.0,100.5383,100.5383,100.4321,100.473,19033.0
2016-12-15 12:25:00,122.92,122.94,122.85,122.85,51008.0,100.473,100.4893,100.4157,100.4157,51008.0
2016-12-15 12:30:00,122.83,122.88,122.79,122.82,20162.0,100.3994,100.4403,100.3667,100.3912,20162.0
2016-12-15 12:35:00,122.82,122.87,122.67,122.68,26107.0,100.3912,100.4321,100.2686,100.2768,26107.0
2016-12-15 12:40:00,122.69,122.74,122.66,122.74,31190.0,100.285,100.3258,100.2604,100.3258,31190.0
2016-12-15 12:45:00,122.73,122.74,122.62,122.63,26036.0,100.3177,100.3258,100.2277,100.2359,26036.0
2016-12-15 12:50:00,122.62,122.74,122.54,122.71,44881.0,100.2277,100.3258,100.1624,100.3013,44881.0
2016-12-15 12:55:00,122.71,122.71,122.64,122.71,21595.0,100.3013,100.3013,100.2441,100.3013,21595.0
2016-12-15 13:00:00,122.72,122.72,122.64,122.71,29946.0,100.3095,100.3095,100.2441,100.3013,29946.0
2016-12-15 13:05:00,122.7,122.89,122.69,122.8,44462.0,100.2931,100.4484,100.285,100.3749,44462.0
2016-12-15 13:10:00,122.78,122.82,122.71,122.74,28775.0,100.3585,100.3912,100.3013,100.3258,28775.0
2016-12-15 13:15:00,122.75,122.79,122.67,122.68,38357.0,100.334,100.3667,100.2686,100.2768,38357.0
2016-12-15 13:20:00,122.71,122.72,122.64,122.69,26408.0,100.3013,100.3095,100.2441,100.285,26408.0
2016-12-15 13:25:00,122.7,122.71,122.61,122.62,47345.0,100.2931,100.3013,100.2196,100.2277,47345.0
2016-12-15 13:30:00,122.62,122.62,122.54,122.6,27093.0,100.2277,100.2277,100.1624,100.2114,27093.0
2016-12-15 13:35:00,122.61,122.61,122.49,122.5,25504.0,100.2196,100.2196,100.1215,100.1297,25504.0
2016-12-15 13:40:00,122.49,122.58,122.49,122.54,32869.0,100.1215,100.195,100.1215,100.1624,32869.0
2016-12-15 13:45:00,122.56,122.57,122.41,122.42,33790.0,100.1787,100.1869,100.0561,100.0643,33790.0
2016-12-15 13:50:00,122.43,122.5,122.26,122.3,53961.0,100.0724,100.1297,99.9335,99.9662,53961.0
2016-12-15 13:55:00,122.28,122.31,122.23,122.25,29918.0,99.9498,99.9744,99.909,99.9253,29918.0
2016-12-15 14:00:00,122.25,122.34,122.21,122.3,30741.0,99.9253,99.9989,99.8926,99.9662,30741.0
2016-12-15 14:05:00,122.3,122.36,122.29,122.36,24171.0,99.9662,100.0152,99.958,100.0152,24171.0
2016-12-15 14:10:00,122.36,122.39,122.31,122.32,23955.0,100.0152,100.0397,99.9744,99.9825,23955.0
2016-12-15 14:15:00,122.32,122.39,122.29,122.38,15033.0,99.9825,100.0397,99.958,100.0316,15033.0
2016-12-15 14:20:00,122.38,122.39,122.24,122.24,24170.0,100.0316,100.0397,99.9171,99.9171,24170.0
2016-12-15 14:25:00,122.22,122.26,122.18,122.26,31893.0,99.9008,99.9335,99.8681,99.9335,31893.0
2016-12-15 14:30:00,122.26,122.36,122.26,122.36,29212.0,99.9335,100.0152,99.9335,100.0152,29212.0
2016-12-15 14:35:00,122.36,122.39,122.32,122.34,29113.0,100.0152,100.0397,99.9825,99.9989,29113.0
2016-12-15 14:40:00,122.33,122.38,122.25,122.3,28165.0,99.9907,100.0316,99.9253,99.9662,28165.0
2016-12-15 14:45:00,122.3,122.3,122.21,122.23,31158.0,99.9662,99.9662,99.8926,99.909,31158.0
2016-12-15 14:50:00,122.24,122.35,122.24,122.26,33884.0,99.9171,100.007,99.9171,99.9335,33884.0
2016-12-15 14:55:00,122.26,122.33,122.26,122.3,36003.0,99.9335,99.9907,99.9335,99.9662,36003.0
2016-12-15 15:00:00,122.31,122.37,122.28,122.36,40111.0,99.9744,100.0234,99.9498,100.0152,40111.0
2016-12-15 15:05:00,122.36,122.41,122.32,122.34,32677.0,100.0152,100.0561,99.9825,99.9989,32677.0
2016-12-15 15:10:00,122.35,122.39,122.29,122.33,32231.0,100.007,100.0397,99.958,99.9907,32231.0
2016-12-15 15:15:00,122.32,122.34,122.26,122.32,25879.0,99.9825,99.9989,99.9335,99.9825,25879.0
2016-12-15 15:20:00,122.32,122.37,122.32,122.34,27119.0,99.9825,100.0234,99.9825,99.9989,27119.0
2016-12-15 15:25:00,122.34,122.4,122.28,122.31,37315.0,99.9989,100.0479,99.9498,99.9744,37315.0
2016-12-15 15:30:00,122.33,122.42,122.26,122.3,53825.0,99.9907,100.0643,99.9335,99.9662,53825.0
2016-12-15 15:35:00,122.31,122.34,122.27,122.34,54102.0,99.9744,99.9989,99.9417,99.9989,54102.0
2016-12-15 15:40:00,122.34,122.5,122.33,122.46,70197.0,99.9989,100.1297,99.9907,100.097,70197.0
2016-12-15 15:45:00,122.46,122.53,122.36,122.36,80425.0,100.097,100.1542,100.0152,100.0152,80425.0
2016-12-15 15:50:00,122.36,122.42,122.32,122.42,88788.0,100.0152,100.0643,99.9825,100.0643,88788.0
2016-12-15 15:55:00,122.42,122.43,122.29,122.37,159590.0,100.0643,100.0724,99.958,100.0234,159590.0
2016-12-16 09:30:00,122.89,123.1,122.54,122.76,1517217.0,100.4484,100.6201,100.1624,100.3422,1517217.0
2016-12-16 09:35:00,122.7,122.97,122.68,122.82,42088.0,100.2931,100.5138,100.2768,100.3912,42088.0
2016-12-16 09:40:00,122.83,122.94,122.72,122.87,35026.0,100.3994,100.4893,100.3095,100.4321,35026.0
2016-12-16 09:45:00,122.88,123.13,122.87,123.05,41141.0,100.4403,100.6446,100.4321,100.5792,41141.0
2016-12-16 09:50:00,123.04,123.3,123.03,123.18,47431.0,100.571,100.7836,100.5629,100.6855,47431.0
2016-12-16 09:55:00,123.18,123.36,123.14,123.32,51309.0,100.6855,100.8326,100.6528,100.7999,51309.0
2016-12-16 10:00:00,123.3,123.49,123.28,123.35,96324.0,100.7836,100.9389,100.7672,100.8244,96324.0
2016-12-16 10:05:00,123.31,123.46,123.29,123.44,43200.0,100.7917,100.9143,100.7754,100.898,43200.0
2016-12-16 10:10:00,123.43,123.45,123.39,123.43,35559.0,100.8898,100.9062,100.8571,100.8898,35559.0
2016-12-16 10:15:00,123.45,123.59,123.38,123.59,58052.0,100.9062,101.0206,100.849,101.0206,58052.0
2016-12-16 10:20:00,123.58,123.71,123.56,123.68,53858.0,101.0124,101.1187,100.9961,101.0942,53858.0
2016-12-16 10:25:00,123.68,123.83,123.68,123.82,40030.0,101.0942,101.2168,101.0942,101.2086,40030.0
2016-12-16 10:30:00,123.84,123.84,123.58,123.68,54729.0,101.225,101.225,101.0124,101.0942,54729.0
2016-12-16 10:35:00,123.67,123.73,123.61,123.69,29066.0,101.086,101.135,101.037,101.1023,29066.0
2016-12-16 10:40:00,123.7,123.7,123.6,123.6,41303.0,101.1105,101.1105,101.0288,101.0288,41303.0
2016-12-16 10:45:00,123.6,123.6,123.49,123.5,45498.0,101.0288,101.0288,100.9389,100.947,45498.0
2016-12-16 10:50:00,123.5,123.56,123.46,123.56,48645.0,100.947,100.9961,100.9143,100.9961,48645.0
2016-12-16 10:55:00,123.56,123.66,123.53,123.55,36715.0,100.9961,101.0778,100.9716,100.9879,36715.0
2016-12-16 11:00:00,123.53,123.54,123.36,123.36,28436.0,100.9716,100.9797,100.8326,100.8326,28436.0
2016-12-16 11:05:00,123.36,123.46,123.29,123.44,36412.0,100.8326,100.9143,100.7754,100.898,36412.0
2016-12-16 11:10:00,123.44,123.49,123.34,123.34,28775.0,100.898,100.9389,100.8163,100.8163,28775.0
2016-12-16 11:15:00,123.34,123.45,123.22,123.27,24386.0,100.8163,100.9062,100.7182,100.759,24386.0
2016-12-16 11:20:00,123.28,123.3,123.17,123.18,37279.0,100.7672,100.7836,100.6773,100.6855,37279.0
2016-12-16 11:25:00,123.17,123.22,123.0,123.07,35455.0,100.6773,100.7182,100.5383,100.5956,35455.0
2016-12-16 11:30:00,123.08,123.15,122.98,122.98,53954.0,100.6037,100.661,100.522,100.522,53954.0
2016-12-16 11:35:00,122.98,122.99,122.89,122.96,38917.0,100.522,100.5302,100.4484,100.5057,38917.0
2016-12-16 11:40:00,122.96,122.99,122.85,122.95,41848.0,100.5057,100.5302,100.4157,100.4975,41848.0
2016-12-16 11:45:00,122.95,122.99,122.92,122.98,38552.0,100.4975,100.5302,100.473,100.522,38552.0
2016-12-16 11:50:00,122.97,123.18,122.95,123.14,32975.0,100.5138,100.6855,100.4975,100.6528,32975.0
2016-12-16 11:55:00,123.14,123.19,123.1,123.14,30693.0,100.6528,100.6937,100.6201,100.6528,30693.0
2016-12-16 12:00:00,123.14,123.25,123.13,123.25,20943.0,100.6528,100.7427,100.6446,100.7427,20943.0
2016-12-16 12:05:00,123.24,123.39,123.24,123.37,27172.0,100.7345,100.8571,100.7345,100.8408,27172.0
2016-12-16 12:10:00,123.37,123.39,123.33,123.35,24534.0,100.8408,100.8571,100.8081,100.8244,24534.0
2016-12-16 12:15:00,123.35,123.35,123.18,123.21,29361.0,100.8244,100.8244,100.6855,100.71,29361.0
2016-12-16 12:20:00,123.21,123.21,123.14,123.14,25923.0,100.71,100.71,100.6528,100.6528,25923.0
2016-12-16 12:25:00,123.15,123.21,123.13,123.2,17975.0,100.661,100.71,100.6446,100.7018,17975.0
2016-12-16 12:30:00,123.19,123.2,123.13,123.18,12012.0,100.6937,100.7018,100.6446,100.6855,12012.0
2016-12-16 12:35:00,123.17,123.23,123.17,123.18,19934.0,100.6773,100.7263,100.6773,100.6855,19934.0
2016-12-16 12:40:00,123.19,123.21,123.17,123.19,16655.0,100.6937,100.71,100.6773,100.6937,16655.0
2016-12-16 12:45:00,123.18,123.24,123.12,123.22,21398.0,100.6855,100.7345,100.6364,100.7182,21398.0
2016-12-16 12:50:00,123.21,123.3,123.18,123.29,19302.0,100.71,100.7836,100.6855,100.7754,19302.0
2016-12-16 12:55:00,123.29,123.37,123.28,123.29,19222.0,100.7754,100.8408,100.7672,100.7754,19222.0
2016-12-16 13:00:00,123.31,123.33,123.27,123.31,16785.0,100.7917,100.8081,100.759,100.7917,16785.0
2016-12-16 13:05:00,123.3,123.34,123.24,123.28,31049.0,100.7836,100.8163,100.7345,100.7672,31049.0
2016-12-16 13:10:00,123.29,123.29,123.23,123.26,23133.0,100.7754,100.7754,100.7263,100.7509,23133.0
2016-12-16 13:15:00,123.27,123.27,123.23,123.23,19373.0,100.759,100.759,100.7263,100.7263,19373.0
2016-12-16 13:20:00,123.23,123.27,123.2,123.25,19598.0,100.7263,100.759,100.7018,100.7427,19598.0
2016-12-16 13:25:00,123.25,123.28,123.25,123.28,15654.0,100.7427,100.7672,100.7427,100.7672,15654.0
2016-12-16 13:30:00,123.27,123.38,123.25,123.38,24196.0,100.759,100.849,100.7427,100.849,24196.0
2016-12-16 13:35:00,123.39,123.4,123.34,123.37,15782.0,100.8571,100.8653,100.8163,100.8408,15782.0
2016-12-16 13:40:00,123.37,123.44,123.36,123.39,20979.0,100.8408,100.898,100.8326,100.8571,20979.0
2016-12-16 13:45:00,123.39,123.41,123.34,123.41,19458.0,100.8571,100.8735,100.8163,100.8735,19458.0
2016-12-16 13:50:00,123.4,123.45,123.39,123.41,11352.0,100.8653,100.9062,100.8571,100.8735,11352.0
2016-12-16 13:55:00,123.41,123.45,123.36,123.38,18058.0,100.8735,100.9062,100.8326,100.849,18058.0
2016-12-16 14:00:00,123.36,123.4,123.35,123.36,23692.0,100.8326,100.8653,100.8244,100.8326,23692.0
2016-12-16 14:05:00,123.38,123.43,123.3,123.43,26601.0,100.849,100.8898,100.7836,100.8898,26601.0
2016-12-16 14:10:00,123.43,123.43,123.34,123.41,24830.0,100.8898,100.8898,100.8163,100.8735,24830.0
2016-12-16 14:15:00,123.38,123.4,123.29,123.32,24643.0,100.849,100.8653,100.7754,100.7999,24643.0
2016-12-16 14:20:00,123.33,123.33,123.22,123.24,24562.0,100.8081,100.8081,100.7182,100.7345,24562.0
2016-12-16 14:25:00,123.25,123.26,123.17,123.22,34452.0,100.7427,100.7509,100.6773,100.7182,34452.0
2016-12-16 14:30:00,123.22,123.29,123.2,123.28,25768.0,100.7182,100.7754,100.7018,100.7672,25768.0
2016-12-16 14:35:00,123.27,123.32,123.22,123.23,19323.0,100.759,100.7999,100.7182,100.7263,19323.0
2016-12-16 14:40:00,123.24,123.32,123.18,123.3,40281.0,100.7345,100.7999,100.6855,100.7836,40281.0
2016-12-16 14:45:00,123.3,123.42,123.3,123.35,18048.0,100.7836,100.8817,100.7836,100.8244,18048.0
2016-12-16 14:50:00,123.36,123.41,123.3,123.34,13239.0,100.8326,100.8735,100.7836,100.8163,13239.0
2016-12-16 14:55:00,123.35,123.36,123.3,123.36,16784.0,100.8244,100.8326,100.7836,100.8326,16784.0
2016-12-16 15:00:00,123.36,123.39,123.32,123.36,45219.0,100.8326,100.8571,100.7999,100.8326,45219.0
2016-12-16 15:05:00,123.35,123.37,123.33,123.35,44787.0,100.8244,100.8408,100.8081,100.8244,44787.0
2016-12-16 15:10:00,123.35,123.35,123.32,123.33,49209.0,100.8244,100.8244,100.7999,100.8081,49209.0
2016-12-16 15:15:00,123.33,123.38,123.2,123.24,46285.0,100.8081,100.849,100.7018,100.7345,46285.0
2016-12-16 15:20:00,123.23,123.29,123.18,123.25,35339.0,100.7263,100.7754,100.6855,100.7427,35339.0
2016-12-16 15:25:00,123.25,123.26,123.16,123.26,42785.0,100.7427,100.7509,100.6691,100.7509,42785.0
2016-12-16 15:30:00,123.25,123.39,123.25,123.38,48877.0,100.7427,100.8571,100.7427,100.849,48877.0
2016-12-16 15:35:00,123.38,123.5,123.36,123.4,80828.0,100.849,100.947,100.8326,100.8653,80828.0
2016-12-16 15:40:00,123.4,123.52,123.39,123.47,86399.0,100.8653,100.9634,100.8571,100.9225,86399.0
2016-12-16 15:45:00,123.47,123.57,123.42,123.42,155179.0,100.9225,101.0043,100.8817,100.8817,155179.0
2016-12-16 15:50:00,123.43,123.57,123.38,123.4,177141.0,100.8898,101.0043,100.849,100.8653,177141.0
2016-12-16 15:55:00,123.41,123.41,123.27,123.34,342929.0,100.8735,100.8735,100.759,100.8163,342929.0
2016-12-19 09:30:00,123.23,123.46,122.83,122.83,99269.0,100.7263,100.9143,100.3994,100.3994,99269.0
2016-12-19 09:35:00,122.83,123.12,122.83,123.04,83733.0,100.3994,100.6364,100.3994,100.571,83733.0
2016-12-19 09:40:00,123.01,123.23,123.01,123.16,33912.0,100.5465,100.7263,100.5465,100.6691,33912.0
2016-12-19 09:45:00,123.16,123.21,123.01,123.01,49720.0,100.6691,100.71,100.5465,100.5465,49720.0
2016-12-19 09:50:00,123.03,123.13,122.98,123.06,33879.0,100.5629,100.6446,100.522,100.5874,33879.0
2016-12-19 09:55:00,123.06,123.2,123.04,123.18,56615.0,100.5874,100.7018,100.571,100.6855,56615.0
2016-12-19 10:00:00,123.2,123.4,123.19,123.34,65224.0,100.7018,100.8653,100.6937,100.8163,65224.0
2016-12-19 10:05:00,123.35,123.36,123.19,123.28,37831.0,100.8244,100.8326,100.6937,100.7672,37831.0
2016-12-19 10:10:00,123.28,123.55,123.27,123.44,62874.0,100.7672,100.9879,100.759,100.898,62874.0
2016-12-19 10:15:00,123.44,123.52,123.37,123.52,28887.0,100.898,100.9634,100.8408,100.9634,28887.0
2016-12-19 10:20:00,123.53,123.53,123.39,123.48,30678.0,100.9716,100.9716,100.8571,100.9307,30678.0
2016-12-19 10:25:00,123.46,123.53,123.34,123.35,31573.0,100.9143,100.9716,100.8163,100.8244,31573.0
2016-12-19 10:30:00,123.34,123.46,123.33,123.42,22334.0,100.8163,100.9143,100.8081,100.8817,22334.0
2016-12-19 10:35:00,123.41,123.47,123.31,123.39,25322.0,100.8735,100.9225,100.7917,100.8571,25322.0
2016-12-19 10:40:00,123.39,123.55,123.38,123.5,22537.0,100.8571,100.9879,100.849,100.947,22537.0
2016-12-19 10:45:00,123.51,123.57,123.46,123.48,22968.0,100.9552,101.0043,100.9143,100.9307,22968.0
2016-12-19 10:50:00,123.5,123.52,123.47,123.5,23320.0,100.947,100.9634,100.9225,100.947,23320.0
2016-12-19 10:55:00,123.49,123.57,123.48,123.5,18610.0,100.9389,101.0043,100.9307,100.947,18610.0
2016-12-19 11:00:00,123.5,123.52,123.44,123.45,20885.0,100.947,100.9634,100.898,100.9062,20885.0
2016-12-19 11:05:00,123.46,123.66,123.45,123.65,23033.0,100.9143,101.0778,100.9062,101.0696,23033.0
2016-12-19 11:10:00,123.65,123.66,123.43,123.48,38245.0,101.0696,101.0778,100.8898,100.9307,38245.0
2016-12-19 11:15:00,123.47,123.55,123.47,123.51,19812.0,100.9225,100.9879,100.9225,100.9552,19812.0
2016-12-19 11:20:00,123.51,123.56,123.43,123.47,31663.0,100.9552,100.9961,100.8898,100.9225,31663.0
2016-12-19 11:25:00,123.48,123.5,123.43,123.43,19847.0,100.9307,100.947,100.8898,100.8898,19847.0
2016-12-19 11:30:00,123.44,123.5,123.41,123.43,25375.0,100.898,100.947,100.8735,100.8898,25375.0
2016-12-19 11:35:00,123.43,123.49,123.43,123.48,17510.0,100.8898,100.9389,100.8898,100.9307,17510.0
2016-12-19 11:40:00,123.48,123.49,123.36,123.38,21459.0,100.9307,100.9389,100.8326,100.849,21459.0
2016-12-19 11:45:00,123.4,123.4,123.24,123.27,17162.0,100.8653,100.8653,100.7345,100.759,17162.0
2016-12-19 11:50:00,123.27,123.34,123.26,123.31,17977.0,100.759,100.8163,100.7509,100.7917,17977.0
2016-12-19 11:55:00,123.32,123.47,123.28,123.46,16539.0,100.7999,100.9225,100.7672,100.9143,16539.0
2016-12-19 12:00:00,123.46,123.52,123.46,123.49,23611.0,100.9143,100.9634,100.9143,100.9389,23611.0
2016-12-19 12:05:00,123.48,123.48,123.4,123.45,13821.0,100.9307,100.9307,100.8653,100.9062,13821.0
2016-12-19 12:10:00,123.47,123.48,123.39,123.45,11477.0,100.9225,100.9307,100.8571,100.9062,11477.0
2016-12-19 12:15:00,123.45,123.58,123.45,123.58,18257.0,100.9062,101.0124,100.9062,101.0124,18257.0
2016-12-19 12:20:00,123.59,123.66,123.58,123.64,17696.0,101.0206,101.0778,101.0124,101.0615,17696.0
2016-12-19 12:25:00,123.64,123.65,123.49,123.5,11819.0,101.0615,101.0696,100.9389,100.947,11819.0
2016-12-19 12:30:00,123.51,123.59,123.5,123.58,12800.0,100.9552,101.0206,100.947,101.0124,12800.0
2016-12-19 12:35:00,123.59,123.63,123.56,123.59,11025.0,101.0206,101.0533,100.9961,101.0206,11025.0
2016-12-19 12:40:00,123.59,123.59,123.48,123.48,16457.0,101.0206,101.0206,100.9307,100.9307,16457.0
2016-12-19 12:45:00,123.47,123.59,123.47,123.59,19495.0,100.9225,101.0206,100.9225,101.0206,19495.0
2016-12-19 12:50:00,123.58,123.6,123.55,123.55,13833.0,101.0124,101.0288,100.9879,100.9879,13833.0
2016-12-19 12:55:00,123.56,123.62,123.55,123.59,15583.0,100.9961,101.0451,100.9879,101.0206,15583.0
2016-12-19 13:00:00,123.58,123.58,123.47,123.47,8380.0,101.0124,101.0124,100.9225,100.9225,8380.0
2016-12-19 13:05:00,123.48,123.5,123.38,123.38,10642.0,100.9307,100.947,100.849,100.849,10642.0
2016-12-19 13:10:00,123.38,123.44,123.35,123.39,11313.0,100.849,100.898,100.8244,100.8571,11313.0
2016-12-19 13:15:00,123.39,123.39,123.36,123.38,7394.0,100.8571,100.8571,100.8326,100.849,7394.0
2016-12-19 13:20:00,123.38,123.48,123.34,123.48,22070.0,100.849,100.9307,100.8163,100.9307,22070.0
2016-12-19 13:25:00,123.47,123.54,123.46,123.54,18450.0,100.9225,100.9797,100.9143,100.9797,18450.0
2016-12-19 13:30:00,123.55,123.56,123.42,123.42,9501.0,100.9879,100.9961,100.8817,100.8817,9501.0
2016-12-19 13:35:00,123.42,123.44,123.38,123.44,15103.0,100.8817,100.898,100.849,100.898,15103.0
2016-12-19 13:40:00,123.42,123.42,123.35,123.36,43760.0,100.8817,100.8817,100.8244,100.8326,43760.0
2016-12-19 13:45:00,123.35,123.36,123.31,123.36,11758.0,100.8244,100.8326,100.7917,100.8326,11758.0
2016-12-19 13:50:00,123.35,123.36,123.27,123.3,14000.0,100.8244,100.8326,100.759,100.7836,14000.0
2016-12-19 13:55:00,123.31,123.38,123.28,123.38,11141.0,100.7917,100.849,100.7672,100.849,11141.0
2016-12-19 14:00:00,123.4,123.46,123.38,123.41,20893.0,100.8653,100.9143,100.849,100.8735,20893.0
2016-12-19 14:05:00,123.41,123.45,123.4,123.41,15977.0,100.8735,100.9062,100.8653,100.8735,15977.0
2016-12-19 14:10:00,123.4,123.43,123.37,123.38,14486.0,100.8653,100.8898,100.8408,100.849,14486.0
2016-12-19 14:15:00,123.38,123.4,123.36,123.37,16390.0,100.849,100.8653,100.8326,100.8408,16390.0
2016-12-19 14:20:00,123.36,123.37,123.31,123.35,11270.0,100.8326,100.8408,100.7917,100.8244,11270.0
2016-12-19 14:25:00,123.35,123.44,123.34,123.4,18471.0,100.8244,100.898,100.8163,100.8653,18471.0
2016-12-19 14:30:00,123.39,123.39,123.29,123.3,12854.0,100.8571,100.8571,100.7754,100.7836,12854.0
2016-12-19 14:35:00,123.29,123.3,123.23,123.25,10614.0,100.7754,100.7836,100.7263,100.7427,10614.0
2016-12-19 14:40:00,123.23,123.33,123.22,123.22,22618.0,100.7263,100.8081,100.7182,100.7182,22618.0
2016-12-19 14:45:00,123.22,123.26,123.16,123.24,22577.0,100.7182,100.7509,100.6691,100.7345,22577.0
2016-12-19 14:50:00,123.25,123.26,123.18,123.2,12245.0,100.7427,100.7509,100.6855,100.7018,12245.0
2016-12-19 14:55:00,123.21,123.24,123.16,123.17,15201.0,100.71,100.7345,100.6691,100.6773,15201.0
2016-12-19 15:00:00,123.17,123.18,123.11,123.16,20266.0,100.6773,100.6855,100.6283,100.6691,20266.0
2016-12-19 15:05:00,123.15,123.16,123.11,123.12,13528.0,100.661,100.6691,100.6283,100.6364,13528.0
2016-12-19 15:10:00,123.11,123.12,123.04,123.04,26118.0,100.6283,100.6364,100.571,100.571,26118.0
2016-12-19 15:15:00,123.05,123.07,123.0,123.0,18874.0,100.5792,100.5956,100.5383,100.5383,18874.0
2016-12-19 15:20:00,123.01,123.01,122.91,122.94,29469.0,100.5465,100.5465,100.4648,100.4893,29469.0
2016-12-19 15:25:00,122.94,123.01,122.9,123.01,20269.0,100.4893,100.5465,100.4566,100.5465,20269.0
2016-12-19 15:30:00,123.0,123.04,122.99,122.99,34714.0,100.5383,100.571,100.5302,100.5302,34714.0
2016-12-19 15:35:00,123.0,123.0,122.93,122.94,35450.0,100.5383,100.5383,100.4811,100.4893,35450.0
2016-12-19 15:40:00,122.94,122.98,122.93,122.95,44146.0,100.4893,100.522,100.4811,100.4975,44146.0
2016-12-19 15:45:00,122.95,122.95,122.77,122.77,52102.0,100.4975,100.4975,100.3504,100.3504,52102.0
2016-12-19 15:50:00,122.78,122.91,122.77,122.88,79451.0,100.3585,100.4648,100.3504,100.4403,79451.0
2016-12-19 15:55:00,122.88,123.02,122.87,122.98,137149.0,100.4403,100.5547,100.4321,100.522,137149.0
2016-12-20 09:30:00,123.18,123.4,122.71,122.75,188728.0,100.6855,100.8653,100.3013,100.334,188728.0
2016-12-20 09:35:00,122.86,123.63,122.76,123.6,77670.0,100.4239,101.0533,100.3422,101.0288,77670.0
2016-12-20 09:40:00,123.61,123.77,123.49,123.6,43256.0,101.037,101.1677,100.9389,101.0288,43256.0
2016-12-20 09:45:00,123.64,123.8,123.61,123.8,61878.0,101.0615,101.1923,101.037,101.1923,61878.0
2016-12-20 09:50:00,123.8,123.9,123.55,123.64,58081.0,101.1923,101.274,100.9879,101.0615,58081.0
2016-12-20 09:55:00,123.64,123.69,123.49,123.66,40647.0,101.0615,101.1023,100.9389,101.0778,40647.0
2016-12-20 10:00:00,123.65,123.65,123.53,123.54,27672.0,101.0696,101.0696,100.9716,100.9797,27672.0
2016-12-20 10:05:00,123.53,123.74,123.53,123.71,41240.0,100.9716,101.1432,100.9716,101.1187,41240.0
2016-12-20 10:10:00,123.72,123.72,123.63,123.63,25523.0,101.1269,101.1269,101.0533,101.0533,25523.0
2016-12-20 10:15:00,123.62,123.69,123.58,123.66,14968.0,101.0451,101.1023,101.0124,101.0778,14968.0
2016-12-20 10:20:00,123.67,123.73,123.62,123.64,16256.0,101.086,101.135,101.0451,101.0615,16256.0
2016-12-20 10:25:00,123.64,123.72,123.64,123.67,18818.0,101.0615,101.1269,101.0615,101.086,18818.0
2016-12-20 10:30:00,123.67,123.73,123.64,123.7,17377.0,101.086,101.135,101.0615,101.1105,17377.0
2016-12-20 10:35:00,123.69,123.7,123.59,123.59,16283.0,101.1023,101.1105,101.0206,101.0206,16283.0
2016-12-20 10:40:00,123.59,123.64,123.47,123.47,34150.0,101.0206,101.0615,100.9225,100.9225,34150.0
2016-12-20 10:45:00,123.48,123.49,123.17,123.21,57691.0,100.9307,100.9389,100.6773,100.71,57691.0
2016-12-20 10:50:00,123.23,123.33,123.22,123.32,24299.0,100.7263,100.8081,100.7182,100.7999,24299.0
2016-12-20 10:55:00,123.31,123.32,123.23,123.32,27675.0,100.7917,100.7999,100.7263,100.7999,27675.0
2016-12-20 11:00:00,123.34,123.41,123.33,123.39,29779.0,100.8163,100.8735,100.8081,100.8571,29779.0
2016-12-20 11:05:00,123.38,123.6,123.37,123.58,56091.0,100.849,101.0288,100.8408,101.0124,56091.0
2016-12-20 11:10:00,123.57,123.59,123.35,123.38,37236.0,101.0043,101.0206,100.8244,100.849,37236.0
2016-12-20 11:15:00,123.39,123.45,123.35,123.43,17981.0,100.8571,100.9062,100.8244,100.8898,17981.0
2016-12-20 11:20:00,123.43,123.45,123.37,123.39,18532.0,100.8898,100.9062,100.8408,100.8571,18532.0
2016-12-20 11:25:00,123.39,123.45,123.37,123.44,20574.0,100.8571,100.9062,100.8408,100.898,20574.0
2016-12-20 11:30:00,123.42,123.43,123.31,123.32,19171.0,100.8817,100.8898,100.7917,100.7999,19171.0
2016-12-20 11:35:00,123.31,123.32,123.2,123.28,19454.0,100.7917,100.7999,100.7018,100.7672,19454.0
2016-12-20 11:40:00,123.27,123.28,123.2,123.21,17941.0,100.759,100.7672,100.7018,100.71,17941.0
2016-12-20 11:45:00,123.21,123.27,123.21,123.22,12747.0,100.71,100.759,100.71,100.7182,12747.0
2016-12-20 11:50:00,123.21,123.22,123.1,123.15,35033.0,100.71,100.7182,100.6201,100.661,35033.0
2016-12-20 11:55:00,123.12,123.33,123.12,123.29,29339.0,100.6364,100.8081,100.6364,100.7754,29339.0
2016-12-20 12:00:00,123.29,123.43,123.28,123.41,15089.0,100.7754,100.8898,100.7672,100.8735,15089.0
2016-12-20 12:05:00,123.42,123.43,123.36,123.41,16672.0,100.8817,100.8898,100.8326,100.8735,16672.0
2016-12-20 12:10:00,123.4,123.41,123.34,123.36,16539.0,100.8653,100.8735,100.8163,100.8326,16539.0
2016-12-20 12:15:00,123.35,123.46,123.35,123.41,19449.0,100.8244,100.9143,100.8244,100.8735,19449.0
2016-12-20 12:20:00,123.42,123.42,123.33,123.33,13314.0,100.8817,100.8817,100.8081,100.8081,13314.0
2016-12-20 12:25:00,123.33,123.41,123.31,123.38,16128.0,100.8081,100.8735,100.7917,100.849,16128.0
2016-12-20 12:30:00,123.37,123.48,123.37,123.47,12696.0,100.8408,100.9307,100.8408,100.9225,12696.0
2016-12-20 12:35:00,123.49,123.49,123.45,123.46,18094.0,100.9389,100.9389,100.9062,100.9143,18094.0
2016-12-20 12:40:00,123.47,123.53,123.45,123.48,18745.0,100.9225,100.9716,100.9062,100.9307,18745.0
2016-12-20 12:45:00,123.48,123.53,123.42,123.47,12718.0,100.9307,100.9716,100.8817,100.9225,12718.0
2016-12-20 12:50:00,123.48,123.5,123.44,123.47,8798.0,100.9307,100.947,100.898,100.9225,8798.0
2016-12-20 12:55:00,123.48,123.54,123.45,123.47,16903.0,100.9307,100.9797,100.9062,100.9225,16903.0
2016-12-20 13:00:00,123.47,123.51,123.46,123.51,14063.0,100.9225,100.9552,100.9143,100.9552,14063.0
2016-12-20 13:05:00,123.52,123.54,123.44,123.49,12310.0,100.9634,100.9797,100.898,100.9389,12310.0
2016-12-20 13:10:00,123.5,123.52,123.44,123.47,12152.0,100.947,100.9634,100.898,100.9225,12152.0
2016-12-20 13:15:00,123.45,123.54,123.45,123.51,12802.0,100.9062,100.9797,100.9062,100.9552,12802.0
2016-12-20 13:20:00,123.51,123.58,123.51,123.57,11978.0,100.9552,101.0124,100.9552,101.0043,11978.0
2016-12-20 13:25:00,123.57,123.57,123.51,123.52,11406.0,101.0043,101.0043,100.9552,100.9634,11406.0
2016-12-20 13:30:00,123.53,123.62,123.51,123.6,13158.0,100.9716,101.0451,100.9552,101.0288,13158.0
2016-12-20 13:35:00,123.6,123.61,123.51,123.52,10790.0,101.0288,101.037,100.9552,100.9634,10790.0
2016-12-20 13:40:00,123.51,123.55,123.44,123.51,12920.0,100.9552,100.9879,100.898,100.9552,12920.0
2016-12-20 13:45:00,123.51,123.64,123.51,123.6,19636.0,100.9552,101.0615,100.9552,101.0288,19636.0
2016-12-20 13:50:00,123.6,123.71,123.6,123.64,26983.0,101.0288,101.1187,101.0288,101.0615,26983.0
2016-12-20 13:55:00,123.64,123.68,123.55,123.68,29330.0,101.0615,101.0942,100.9879,101.0942,29330.0
2016-12-20 14:00:00,123.67,123.68,123.57,123.6,19554.0,101.086,101.0942,101.0043,101.0288,19554.0
2016-12-20 14:05:00,123.59,123.59,123.51,123.51,11581.0,101.0206,101.0206,100.9552,100.9552,11581.0
2016-12-20 14:10:00,123.52,123.57,123.51,123.52,13647.0,100.9634,101.0043,100.9552,100.9634,13647.0
2016-12-20 14:15:00,123.52,123.52,123.47,123.48,11023.0,100.9634,100.9634,100.9225,100.9307,11023.0
2016-12-20 14:20:00,123.48,123.48,123.44,123.44,11291.0,100.9307,100.9307,100.898,100.898,11291.0
2016-12-20 14:25:00,123.43,123.43,123.33,123.38,20495.0,100.8898,100.8898,100.8081,100.849,20495.0
2016-12-20 14:30:00,123.39,123.45,123.32,123.33,24663.0,100.8571,100.9062,100.7999,100.8081,24663.0
2016-12-20 14:35:00,123.32,123.41,123.31,123.41,12574.0,100.7999,100.8735,100.7917,100.8735,12574.0
2016-12-20 14:40:00,123.41,123.52,123.39,123.39,22060.0,100.8735,100.9634,100.8571,100.8571,22060.0
2016-12-20 14:45:00,123.41,123.42,123.32,123.34,16779.0,100.8735,100.8817,100.7999,100.8163,16779.0
2016-12-20 14:50:00,123.34,123.39,123.33,123.37,14666.0,100.8163,100.8571,100.8081,100.8408,14666.0
2016-12-20 14:55:00,123.36,123.36,123.21,123.27,20907.0,100.8326,100.8326,100.71,100.759,20907.0
2016-12-20 15:00:00,123.27,123.31,123.25,123.29,16408.0,100.759,100.7917,100.7427,100.7754,16408.0
2016-12-20 15:05:00,123.29,123.3,123.22,123.23,20621.0,100.7754,100.7836,100.7182,100.7263,20621.0
2016-12-20 15:10:00,123.23,123.26,123.22,123.24,23936.0,100.7263,100.7509,100.7182,100.7345,23936.0
2016-12-20 15:15:00,123.25,123.27,123.21,123.23,17596.0,100.7427,100.759,100.71,100.7263,17596.0
2016-12-20 15:20:00,123.23,123.24,123.21,123.24,8485.0,100.7263,100.7345,100.71,100.7345,8485.0
2016-12-20 15:25:00,123.24,123.25,123.2,123.23,22320.0,100.7345,100.7427,100.7018,100.7263,22320.0
2016-12-20 15:30:00,123.23,123.31,123.23,123.31,19543.0,100.7263,100.7917,100.7263,100.7917,19543.0
2016-12-20 15:35:00,123.31,123.35,123.29,123.31,23550.0,100.7917,100.8244,100.7754,100.7917,23550.0
2016-12-20 15:40:00,123.31,123.33,123.22,123.24,47487.0,100.7917,100.8081,100.7182,100.7345,47487.0
2016-12-20 15:45:00,123.24,123.27,123.17,123.18,37082.0,100.7345,100.759,100.6773,100.6855,37082.0
2016-12-20 15:50:00,123.18,123.22,123.16,123.21,43709.0,100.6855,100.7182,100.6691,100.71,43709.0
2016-12-20 15:55:00,123.22,123.34,123.19,123.31,79653.0,100.7182,100.8163,100.6937,100.7917,79653.0
2016-12-21 09:30:00,123.15,123.74,123.15,123.64,61849.0,100.661,101.1432,100.661,101.0615,61849.0
2016-12-21 09:35:00,123.64,123.75,123.52,123.53,19616.0,101.0615,101.1514,100.9634,100.9716,19616.0
2016-12-21 09:40:00,123.52,123.73,123.52,123.57,19767.0,100.9634,101.135,100.9634,101.0043,19767.0
2016-12-21 09:45:00,123.55,123.65,123.54,123.64,25387.0,100.9879,101.0696,100.9797,101.0615,25387.0
2016-12-21 09:50:00,123.66,123.73,123.54,123.54,23806.0,101.0778,101.135,100.9797,100.9797,23806.0
2016-12-21 09:55:00,123.53,123.55,123.39,123.46,20486.0,100.9716,100.9879,100.8571,100.9143,20486.0
2016-12-21 10:00:00,123.46,123.54,123.39,123.5,27342.0,100.9143,100.9797,100.8571,100.947,27342.0
2016-12-21 10:05:00,123.49,123.58,123.43,123.45,21103.0,100.9389,101.0124,100.8898,100.9062,21103.0
2016-12-21 10:10:00,123.45,123.47,123.38,123.47,20852.0,100.9062,100.9225,100.849,100.9225,20852.0
2016-12-21 10:15:00,123.49,123.55,123.44,123.45,15304.0,100.9389,100.9879,100.898,100.9062,15304.0
2016-12-21 10:20:00,123.43,123.55,123.41,123.55,21346.0,100.8898,100.9879,100.8735,100.9879,21346.0
2016-12-21 10:25:00,123.55,123.59,123.52,123.53,15246.0,100.9879,101.0206,100.9634,100.9716,15246.0
2016-12-21 10:30:00,123.54,123.61,123.48,123.49,24223.0,100.9797,101.037,100.9307,100.9389,24223.0
2016-12-21 10:35:00,123.49,123.6,123.49,123.54,15538.0,100.9389,101.0288,100.9389,100.9797,15538.0
2016-12-21 10:40:00,123.55,123.7,123.51,123.68,21793.0,100.9879,101.1105,100.9552,101.0942,21793.0
2016-12-21 10:45:00,123.68,123.72,123.67,123.67,10092.0,101.0942,101.1269,101.086,101.086,10092.0
2016-12-21 10:50:00,123.67,123.73,123.66,123.72,17162.0,101.086,101.135,101.0778,101.1269,17162.0
2016-12-21 10:55:00,123.73,123.73,123.61,123.63,20402.0,101.135,101.135,101.037,101.0533,20402.0
2016-12-21 11:00:00,123.64,123.66,123.59,123.6,41687.0,101.0615,101.0778,101.0206,101.0288,41687.0
2016-12-21 11:05:00,123.59,123.62,123.57,123.61,16275.0,101.0206,101.0451,101.0043,101.037,16275.0
2016-12-21 11:10:00,123.61,123.63,123.54,123.55,12647.0,101.037,101.0533,100.9797,100.9879,12647.0
2016-12-21 11:15:00,123.54,123.56,123.45,123.47,15217.0,100.9797,100.9961,100.9062,100.9225,15217.0
2016-12-21 11:20:00,123.47,123.54,123.43,123.5,16488.0,100.9225,100.9797,100.8898,100.947,16488.0
2016-12-21 11:25:00,123.48,123.51,123.42,123.51,18967.0,100.9307,100.9552,100.8817,100.9552,18967.0
2016-12-21 11:30:00,123.5,123.52,123.43,123.45,14199.0,100.947,100.9634,100.8898,100.9062,14199.0
2016-12-21 11:35:00,123.44,123.48,123.37,123.4,14711.0,100.898,100.9307,100.8408,100.8653,14711.0
2016-12-21 11:40:00,123.42,123.46,123.41,123.43,10879.0,100.8817,100.9143,100.8735,100.8898,10879.0
2016-12-21 11:45:00,123.43,123.46,123.42,123.45,11326.0,100.8898,100.9143,100.8817,100.9062,11326.0
2016-12-21 11:50:00,123.45,123.47,123.37,123.39,12770.0,100.9062,100.9225,100.8408,100.8571,12770.0
2016-12-21 11:55:00,123.39,123.45,123.38,123.43,12524.0,100.8571,100.9062,100.849,100.8898,12524.0
2016-12-21 12:00:00,123.42,123.54,123.42,123.5,15501.0,100.8817,100.9797,100.8817,100.947,15501.0
2016-12-21 12:05:00,123.5,123.61,123.5,123.6,14313.0,100.947,101.037,100.947,101.0288,14313.0
2016-12-21 12:10:00,123.6,123.67,123.59,123.66,23674.0,101.0288,101.086,101.0206,101.0778,23674.0
2016-12-21 12:15:00,123.67,123.67,123.59,123.59,8637.0,101.086,101.086,101.0206,101.0206,8637.0
2016-12-21 12:20:00,123.58,123.6,123.57,123.57,9324.0,101.0124,101.0288,101.0043,101.0043,9324.0
2016-12-21 12:25:00,123.58,123.65,123.58,123.61,13292.0,101.0124,101.0696,101.0124,101.037,13292.0
2016-12-21 12:30:00,123.61,123.63,123.57,123.63,11021.0,101.037,101.0533,101.0043,101.0533,11021.0
2016-12-21 12:35:00,123.63,123.64,123.55,123.59,21104.0,101.0533,101.0615,100.9879,101.0206,21104.0
2016-12-21 12:40:00,123.59,123.59,123.54,123.55,15711.0,101.0206,101.0206,100.9797,100.9879,15711.0
2016-12-21 12:45:00,123.54,123.6,123.54,123.6,13659.0,100.9797,101.0288,100.9797,101.0288,13659.0
2016-12-21 12:50:00,123.61,123.63,123.58,123.62,8093.0,101.037,101.0533,101.0124,101.0451,8093.0
2016-12-21 12:55:00,123.61,123.66,123.61,123.66,11590.0,101.037,101.0778,101.037,101.0778,11590.0
2016-12-21 13:00:00,123.67,123.76,123.67,123.7,17777.0,101.086,101.1596,101.086,101.1105,17777.0
2016-12-21 13:05:00,123.69,123.73,123.67,123.67,10700.0,101.1023,101.135,101.086,101.086,10700.0
2016-12-21 13:10:00,123.67,123.73,123.64,123.71,11824.0,101.086,101.135,101.0615,101.1187,11824.0
2016-12-21 13:15:00,123.71,123.72,123.68,123.7,9844.0,101.1187,101.1269,101.0942,101.1105,9844.0
2016-12-21 13:20:00,123.7,123.7,123.67,123.67,6580.0,101.1105,101.1105,101.086,101.086,6580.0
2016-12-21 13:25:00,123.67,123.67,123.59,123.6,12312.0,101.086,101.086,101.0206,101.0288,12312.0
2016-12-21 13:30:00,123.61,123.64,123.58,123.59,8967.0,101.037,101.0615,101.0124,101.0206,8967.0
2016-12-21 13:35:00,123.59,123.61,123.54,123.58,7331.0,101.0206,101.037,100.9797,101.0124,7331.0
2016-12-21 13:40:00,123.59,123.6,123.48,123.49,10414.0,101.0206,101.0288,100.9307,100.9389,10414.0
2016-12-21 13:45:00,123.48,123.57,123.48,123.54,10487.0,100.9307,101.0043,100.9307,100.9797,10487.0
2016-12-21 13:50:00,123.54,123.54,123.49,123.53,7391.0,100.9797,100.9797,100.9389,100.9716,7391.0
2016-12-21 13:55:00,123.54,123.56,123.5,123.54,15454.0,100.9797,100.9961,100.947,100.9797,15454.0
2016-12-21 14:00:00,123.54,123.55,123.5,123.52,10616.0,100.9797,100.9879,100.947,100.9634,10616.0
2016-12-21 14:05:00,123.52,123.52,123.45,123.48,9486.0,100.9634,100.9634,100.9062,100.9307,9486.0
2016-12-21 14:10:00,123.48,123.51,123.45,123.45,8381.0,100.9307,100.9552,100.9062,100.9062,8381.0
2016-12-21 14:15:00,123.47,123.52,123.45,123.52,10348.0,100.9225,100.9634,100.9062,100.9634,10348.0
2016-12-21 14:20:00,123.52,123.57,123.51,123.56,9416.0,100.9634,101.0043,100.9552,100.9961,9416.0
2016-12-21 14:25:00,123.56,123.57,123.45,123.46,18278.0,100.9961,101.0043,100.9062,100.9143,18278.0
2016-12-21 14:30:00,123.46,123.54,123.46,123.5,14667.0,100.9143,100.9797,100.9143,100.947,14667.0
2016-12-21 14:35:00,123.51,123.54,123.5,123.5,16666.0,100.9552,100.9797,100.947,100.947,16666.0
2016-12-21 14:40:00,123.5,123.53,123.45,123.46,21491.0,100.947,100.9716,100.9062,100.9143,21491.0
2016-12-21 14:45:00,123.46,123.49,123.44,123.48,30967.0,100.9143,100.9389,100.898,100.9307,30967.0
2016-12-21 14:50:00,123.48,123.48,123.42,123.45,14125.0,100.9307,100.9307,100.8817,100.9062,14125.0
2016-12-21 14:55:00,123.45,123.48,123.42,123.47,17263.0,100.9062,100.9307,100.8817,100.9225,17263.0
2016-12-21 15:00:00,123.47,123.47,123.33,123.38,18186.0,100.9225,100.9225,100.8081,100.849,18186.0
2016-12-21 15:05:00,123.39,123.42,123.38,123.38,20650.0,100.8571,100.8817,100.849,100.849,20650.0
2016-12-21 15:10:00,123.39,123.4,123.35,123.37,12876.0,100.8571,100.8653,100.8244,100.8408,12876.0
2016-12-21 15:15:00,123.37,123.37,123.31,123.35,11540.0,100.8408,100.8408,100.7917,100.8244,11540.0
2016-12-21 15:20:00,123.35,123.39,123.33,123.38,29702.0,100.8244,100.8571,100.8081,100.849,29702.0
2016-12-21 15:25:00,123.39,123.41,123.35,123.35,22135.0,100.8571,100.8735,100.8244,100.8244,22135.0
2016-12-21 15:30:00,123.35,123.45,123.33,123.44,36109.0,100.8244,100.9062,100.8081,100.898,36109.0
2016-12-21 15:35:00,123.43,123.44,123.33,123.42,28663.0,100.8898,100.898,100.8081,100.8817,28663.0
2016-12-21 15:40:00,123.41,123.45,123.35,123.45,31952.0,100.8735,100.9062,100.8244,100.9062,31952.0
2016-12-21 15:45:00,123.45,123.49,123.38,123.41,53529.0,100.9062,100.9389,100.849,100.8735,53529.0
2016-12-21 15:50:00,123.42,123.43,123.4,123.41,50437.0,100.8817,100.8898,100.8653,100.8735,50437.0
2016-12-21 15:55:00,123.41,123.44,123.1,123.2,254035.0,100.8735,100.898,100.6201,100.7018,254035.0
2016-12-22 09:30:00,123.12,123.42,123.09,123.42,70884.0,100.6364,100.8817,100.6119,100.8817,70884.0
2016-12-22 09:35:00,123.4,123.4,123.19,123.31,22040.0,100.8653,100.8653,100.6937,100.7917,22040.0
2016-12-22 09:40:00,123.29,123.38,123.16,123.31,23002.0,100.7754,100.849,100.6691,100.7917,23002.0
2016-12-22 09:45:00,123.33,123.36,123.26,123.36,24525.0,100.8081,100.8326,100.7509,100.8326,24525.0
2016-12-22 09:50:00,123.36,123.42,123.3,123.39,26005.0,100.8326,100.8817,100.7836,100.8571,26005.0
2016-12-22 09:55:00,123.41,123.63,123.41,123.61,24396.0,100.8735,101.0533,100.8735,101.037,24396.0
2016-12-22 10:00:00,123.6,123.6,123.46,123.46,29595.0,101.0288,101.0288,100.9143,100.9143,29595.0
2016-12-22 10:05:00,123.46,123.49,123.42,123.46,21778.0,100.9143,100.9389,100.8817,100.9143,21778.0
2016-12-22 10:10:00,123.46,123.55,123.45,123.5,13332.0,100.9143,100.9879,100.9062,100.947,13332.0
2016-12-22 10:15:00,123.51,123.65,123.49,123.63,20155.0,100.9552,101.0696,100.9389,101.0533,20155.0
2016-12-22 10:20:00,123.63,123.68,123.6,123.62,23866.0,101.0533,101.0942,101.0288,101.0451,23866.0
2016-12-22 10:25:00,123.63,123.7,123.6,123.62,26768.0,101.0533,101.1105,101.0288,101.0451,26768.0
2016-12-22 10:30:00,123.62,123.62,123.52,123.54,15313.0,101.0451,101.0451,100.9634,100.9797,15313.0
2016-12-22 10:35:00,123.54,123.61,123.5,123.6,14927.0,100.9797,101.037,100.947,101.0288,14927.0
2016-12-22 10:40:00,123.6,123.68,123.59,123.65,15386.0,101.0288,101.0942,101.0206,101.0696,15386.0
2016-12-22 10:45:00,123.65,123.66,123.54,123.55,12413.0,101.0696,101.0778,100.9797,100.9879,12413.0
2016-12-22 10:50:00,123.55,123.62,123.54,123.61,8391.0,100.9879,101.0451,100.9797,101.037,8391.0
2016-12-22 10:55:00,123.62,123.68,123.58,123.6,16833.0,101.0451,101.0942,101.0124,101.0288,16833.0
2016-12-22 11:00:00,123.61,123.67,123.59,123.63,28566.0,101.037,101.086,101.0206,101.0533,28566.0
2016-12-22 11:05:00,123.62,123.64,123.55,123.62,15970.0,101.0451,101.0615,100.9879,101.0451,15970.0
2016-12-22 11:10:00,123.62,123.7,123.61,123.7,31041.0,101.0451,101.1105,101.037,101.1105,31041.0
2016-12-22 11:15:00,123.71,123.76,123.69,123.71,24002.0,101.1187,101.1596,101.1023,101.1187,24002.0
2016-12-22 11:20:00,123.72,123.79,123.72,123.78,10248.0,101.1269,101.1841,101.1269,101.1759,10248.0
2016-12-22 11:25:00,123.78,123.79,123.63,123.64,15518.0,101.1759,101.1841,101.0533,101.0615,15518.0
2016-12-22 11:30:00,123.65,123.67,123.61,123.63,19355.0,101.0696,101.086,101.037,101.0533,19355.0
2016-12-22 11:35:00,123.65,123.72,123.64,123.71,12635.0,101.0696,101.1269,101.0615,101.1187,12635.0
2016-12-22 11:40:00,123.69,123.69,123.62,123.63,12007.0,101.1023,101.1023,101.0451,101.0533,12007.0
2016-12-22 11:45:00,123.63,123.69,123.62,123.69,17656.0,101.0533,101.1023,101.0451,101.1023,17656.0
2016-12-22 11:50:00,123.7,123.71,123.64,123.69,14484.0,101.1105,101.1187,101.0615,101.1023,14484.0
2016-12-22 11:55:00,123.68,123.69,123.62,123.67,16489.0,101.0942,101.1023,101.0451,101.086,16489.0
2016-12-22 12:00:00,123.67,123.84,123.66,123.69,71458.0,101.086,101.225,101.0778,101.1023,71458.0
2016-12-22 12:05:00,123.68,123.74,123.64,123.7,13144.0,101.0942,101.1432,101.0615,101.1105,13144.0
2016-12-22 12:10:00,123.7,123.82,123.7,123.77,15041.0,101.1105,101.2086,101.1105,101.1677,15041.0
2016-12-22 12:15:00,123.77,123.81,123.75,123.76,19005.0,101.1677,101.2004,101.1514,101.1596,19005.0
2016-12-22 12:20:00,123.77,123.85,123.73,123.85,16062.0,101.1677,101.2331,101.135,101.2331,16062.0
2016-12-22 12:25:00,123.85,123.9,123.84,123.9,16102.0,101.2331,101.274,101.225,101.274,16102.0
2016-12-22 12:30:00,123.87,123.91,123.83,123.9,8406.0,101.2495,101.2822,101.2168,101.274,8406.0
2016-12-22 12:35:00,123.91,123.91,123.81,123.86,11247.0,101.2822,101.2822,101.2004,101.2413,11247.0
2016-12-22 12:40:00,123.87,123.94,123.87,123.89,18361.0,101.2495,101.3067,101.2495,101.2658,18361.0
2016-12-22 12:45:00,123.9,123.95,123.89,123.91,17299.0,101.274,101.3149,101.2658,101.2822,17299.0
2016-12-22 12:50:00,123.89,123.93,123.89,123.91,11751.0,101.2658,101.2985,101.2658,101.2822,11751.0
2016-12-22 12:55:00,123.9,123.91,123.83,123.85,21740.0,101.274,101.2822,101.2168,101.2331,21740.0
2016-12-22 13:00:00,123.86,123.86,123.77,123.8,8545.0,101.2413,101.2413,101.1677,101.1923,8545.0
2016-12-22 13:05:00,123.8,123.81,123.72,123.8,19466.0,101.1923,101.2004,101.1269,101.1923,19466.0
2016-12-22 13:10:00,123.81,123.86,123.81,123.85,9628.0,101.2004,101.2413,101.2004,101.2331,9628.0
2016-12-22 13:15:00,123.84,123.91,123.84,123.91,19187.0,101.225,101.2822,101.225,101.2822,19187.0
2016-12-22 13:20:00,123.9,123.94,123.88,123.92,10429.0,101.274,101.3067,101.2576,101.2903,10429.0
2016-12-22 13:25:00,123.91,123.94,123.89,123.92,13059.0,101.2822,101.3067,101.2658,101.2903,13059.0
2016-12-22 13:30:00,123.92,123.92,123.79,123.79,15522.0,101.2903,101.2903,101.1841,101.1841,15522.0
2016-12-22 13:35:00,123.8,123.85,123.75,123.85,16402.0,101.1923,101.2331,101.1514,101.2331,16402.0
2016-12-22 13:40:00,123.85,123.91,123.83,123.88,11987.0,101.2331,101.2822,101.2168,101.2576,11987.0
2016-12-22 13:45:00,123.9,124.0,123.89,123.97,13903.0,101.274,101.3557,101.2658,101.3312,13903.0
2016-12-22 13:50:00,123.96,123.96,123.9,123.9,9261.0,101.323,101.323,101.274,101.274,9261.0
2016-12-22 13:55:00,123.91,123.92,123.89,123.9,11633.0,101.2822,101.2903,101.2658,101.274,11633.0
2016-12-22 14:00:00,123.91,123.94,123.89,123.92,16615.0,101.2822,101.3067,101.2658,101.2903,16615.0
2016-12-22 14:05:00,123.93,123.94,123.82,123.82,15919.0,101.2985,101.3067,101.2086,101.2086,15919.0
2016-12-22 14:10:00,123.84,123.91,123.82,123.89,14441.0,101.225,101.2822,101.2086,101.2658,14441.0
2016-12-22 14:15:00,123.89,123.89,123.83,123.87,12607.0,101.2658,101.2658,101.2168,101.2495,12607.0
2016-12-22 14:20:00,123.87,123.91,123.86,123.86,11541.0,101.2495,101.2822,101.2413,101.2413,11541.0
2016-12-22 14:25:00,123.86,123.88,123.82,123.82,11955.0,101.2413,101.2576,101.2086,101.2086,11955.0
2016-12-22 14:30:00,123.83,123.86,123.81,123.83,14671.0,101.2168,101.2413,101.2004,101.2168,14671.0
2016-12-22 14:35:00,123.84,123.85,123.82,123.83,12572.0,101.225,101.2331,101.2086,101.2168,12572.0
2016-12-22 14:40:00,123.84,123.86,123.78,123.81,11885.0,101.225,101.2413,101.1759,101.2004,11885.0
2016-12-22 14:45:00,123.8,123.81,123.73,123.78,11133.0,101.1923,101.2004,101.135,101.1759,11133.0
2016-12-22 14:50:00,123.78,123.78,123.63,123.64,21163.0,101.1759,101.1759,101.0533,101.0615,21163.0
2016-12-22 14:55:00,123.65,123.67,123.63,123.66,14489.0,101.0696,101.086,101.0533,101.0778,14489.0
2016-12-22 15:00:00,123.65,123.7,123.64,123.65,25299.0,101.0696,101.1105,101.0615,101.0696,25299.0
2016-12-22 15:05:00,123.65,123.66,123.56,123.62,19324.0,101.0696,101.0778,100.9961,101.0451,19324.0
2016-12-22 15:10:00,123.62,123.68,123.62,123.67,25012.0,101.0451,101.0942,101.0451,101.086,25012.0
2016-12-22 15:15:00,123.67,123.67,123.62,123.64,18803.0,101.086,101.086,101.0451,101.0615,18803.0
2016-12-22 15:20:00,123.65,123.68,123.64,123.68,12678.0,101.0696,101.0942,101.0615,101.0942,12678.0
2016-12-22 15:25:00,123.68,123.7,123.67,123.68,17438.0,101.0942,101.1105,101.086,101.0942,17438.0
2016-12-22 15:30:00,123.68,123.69,123.61,123.62,27681.0,101.0942,101.1023,101.037,101.0451,27681.0
2016-12-22 15:35:00,123.62,123.68,123.62,123.67,22866.0,101.0451,101.0942,101.0451,101.086,22866.0
2016-12-22 15:40:00,123.68,123.75,123.67,123.68,25592.0,101.0942,101.1514,101.086,101.0942,25592.0
2016-12-22 15:45:00,123.67,123.81,123.67,123.77,44043.0,101.086,101.2004,101.086,101.1677,44043.0
2016-12-22 15:50:00,123.77,123.82,123.73,123.81,38617.0,101.1677,101.2086,101.135,101.2004,38617.0
2016-12-22 15:55:00,123.8,123.81,123.66,123.73,99896.0,101.1923,101.2004,101.0778,101.135,99896.0
2016-12-23 09:30:00,123.37,123.64,123.25,123.52,57444.0,100.8408,101.0615,100.7427,100.9634,57444.0
2016-12-23 09:35:00,123.61,123.75,123.55,123.75,25402.0,101.037,101.1514,100.9879,101.1514,25402.0
2016-12-23 09:40:00,123.77,123.83,123.48,123.5,14791.0,101.1677,101.2168,100.9307,100.947,14791.0
2016-12-23 09:45:00,123.53,123.75,123.42,123.58,27663.0,100.9716,101.1514,100.8817,101.0124,27663.0
2016-12-23 09:50:00,123.56,123.56,123.35,123.52,22693.0,100.9961,100.9961,100.8244,100.9634,22693.0
2016-12-23 09:55:00,123.53,123.67,123.44,123.44,14244.0,100.9716,101.086,100.898,100.898,14244.0
2016-12-23 10:00:00,123.43,123.58,123.43,123.47,17204.0,100.8898,101.0124,100.8898,100.9225,17204.0
2016-12-23 10:05:00,123.45,123.51,123.35,123.39,34540.0,100.9062,100.9552,100.8244,100.8571,34540.0
2016-12-23 10:10:00,123.38,123.61,123.38,123.57,24080.0,100.849,101.037,100.849,101.0043,24080.0
2016-12-23 10:15:00,123.6,123.69,123.56,123.59,17366.0,101.0288,101.1023,100.9961,101.0206,17366.0
2016-12-23 10:20:00,123.59,123.67,123.59,123.63,20475.0,101.0206,101.086,101.0206,101.0533,20475.0
2016-12-23 10:25:00,123.6,123.6,123.44,123.47,16179.0,101.0288,101.0288,100.898,100.9225,16179.0
2016-12-23 10:30:00,123.49,123.67,123.49,123.63,17696.0,100.9389,101.086,100.9389,101.0533,17696.0
2016-12-23 10:35:00,123.63,123.73,123.58,123.67,15174.0,101.0533,101.135,101.0124,101.086,15174.0
2016-12-23 10:40:00,123.66,123.66,123.6,123.61,10696.0,101.0778,101.0778,101.0288,101.037,10696.0
2016-12-23 10:45:00,123.62,123.74,123.59,123.74,12491.0,101.0451,101.1432,101.0206,101.1432,12491.0
2016-12-23 10:50:00,123.73,123.73,123.62,123.63,12241.0,101.135,101.135,101.0451,101.0533,12241.0
2016-12-23 10:55:00,123.62,123.69,123.58,123.67,23338.0,101.0451,101.1023,101.0124,101.086,23338.0
2016-12-23 11:00:00,123.65,123.7,123.62,123.67,16535.0,101.0696,101.1105,101.0451,101.086,16535.0
2016-12-23 11:05:00,123.68,123.8,123.66,123.8,50388.0,101.0942,101.1923,101.0778,101.1923,50388.0
2016-12-23 11:10:00,123.8,123.82,123.6,123.6,16171.0,101.1923,101.2086,101.0288,101.0288,16171.0
2016-12-23 11:15:00,123.6,123.71,123.5,123.66,73887.0,101.0288,101.1187,100.947,101.0778,73887.0
2016-12-23 11:20:00,123.7,123.7,123.51,123.52,14453.0,101.1105,101.1105,100.9552,100.9634,14453.0
2016-12-23 11:25:00,123.51,123.62,123.51,123.55,16792.0,100.9552,101.0451,100.9552,100.9879,16792.0
2016-12-23 11:30:00,123.55,123.6,123.38,123.43,25560.0,100.9879,101.0288,100.849,100.8898,25560.0
2016-12-23 11:35:00,123.41,123.5,123.41,123.47,12641.0,100.8735,100.947,100.8735,100.9225,12641.0
2016-12-23 11:40:00,123.46,123.52,123.44,123.5,11312.0,100.9143,100.9634,100.898,100.947,11312.0
2016-12-23 11:45:00,123.5,123.57,123.48,123.53,13877.0,100.947,101.0043,100.9307,100.9716,13877.0
2016-12-23 11:50:00,123.54,123.6,123.47,123.47,9157.0,100.9797,101.0288,100.9225,100.9225,9157.0
2016-12-23 11:55:00,123.48,123.6,123.47,123.57,15234.0,100.9307,101.0288,100.9225,101.0043,15234.0
2016-12-23 12:00:00,123.52,123.56,123.43,123.43,8155.0,100.9634,100.9961,100.8898,100.8898,8155.0
2016-12-23 12:05:00,123.43,123.53,123.42,123.45,8648.0,100.8898,100.9716,100.8817,100.9062,8648.0
2016-12-23 12:10:00,123.45,123.52,123.42,123.42,7402.0,100.9062,100.9634,100.8817,100.8817,7402.0
2016-12-23 12:15:00,123.44,123.52,123.42,123.5,10160.0,100.898,100.9634,100.8817,100.947,10160.0
2016-12-23 12:20:00,123.5,123.53,123.41,123.41,9895.0,100.947,100.9716,100.8735,100.8735,9895.0
2016-12-23 12:25:00,123.41,123.48,123.39,123.47,15670.0,100.8735,100.9307,100.8571,100.9225,15670.0
2016-12-23 12:30:00,123.46,123.48,123.41,123.44,4507.0,100.9143,100.9307,100.8735,100.898,4507.0
2016-12-23 12:35:00,123.43,123.47,123.41,123.46,10294.0,100.8898,100.9225,100.8735,100.9143,10294.0
2016-12-23 12:40:00,123.47,123.47,123.42,123.44,7575.0,100.9225,100.9225,100.8817,100.898,7575.0
2016-12-23 12:45:00,123.41,123.49,123.4,123.47,7859.0,100.8735,100.9389,100.8653,100.9225,7859.0
2016-12-23 12:50:00,123.48,123.48,123.45,123.48,6277.0,100.9307,100.9307,100.9062,100.9307,6277.0
2016-12-23 12:55:00,123.48,123.48,123.45,123.45,5301.0,100.9307,100.9307,100.9062,100.9062,5301.0
2016-12-23 13:00:00,123.42,123.45,123.39,123.4,7537.0,100.8817,100.9062,100.8571,100.8653,7537.0
2016-12-23 13:05:00,123.41,123.42,123.38,123.38,5828.0,100.8735,100.8817,100.849,100.849,5828.0
2016-12-23 13:10:00,123.38,123.39,123.33,123.34,8758.0,100.849,100.8571,100.8081,100.8163,8758.0
2016-12-23 13:15:00,123.35,123.38,123.34,123.37,4636.0,100.8244,100.849,100.8163,100.8408,4636.0
2016-12-23 13:20:00,123.38,123.39,123.35,123.37,8156.0,100.849,100.8571,100.8244,100.8408,8156.0
2016-12-23 13:25:00,123.35,123.35,123.29,123.29,6152.0,100.8244,100.8244,100.7754,100.7754,6152.0
2016-12-23 13:30:00,123.29,123.33,123.26,123.26,23017.0,100.7754,100.8081,100.7509,100.7509,23017.0
2016-12-23 13:35:00,123.26,123.32,123.25,123.29,9022.0,100.7509,100.7999,100.7427,100.7754,9022.0
2016-12-23 13:40:00,123.29,123.35,123.28,123.32,10442.0,100.7754,100.8244,100.7672,100.7999,10442.0
2016-12-23 13:45:00,123.34,123.35,123.31,123.35,7197.0,100.8163,100.8244,100.7917,100.8244,7197.0
2016-12-23 13:50:00,123.35,123.4,123.35,123.4,4874.0,100.8244,100.8653,100.8244,100.8653,4874.0
2016-12-23 13:55:00,123.4,123.42,123.35,123.35,9117.0,100.8653,100.8817,100.8244,100.8244,9117.0
2016-12-23 14:00:00,123.35,123.37,123.33,123.37,7127.0,100.8244,100.8408,100.8081,100.8408,7127.0
2016-12-23 14:05:00,123.37,123.42,123.37,123.42,3720.0,100.8408,100.8817,100.8408,100.8817,3720.0
2016-12-23 14:10:00,123.41,123.41,123.33,123.34,12452.0,100.8735,100.8735,100.8081,100.8163,12452.0
2016-12-23 14:15:00,123.33,123.36,123.32,123.36,7239.0,100.8081,100.8326,100.7999,100.8326,7239.0
2016-12-23 14:20:00,123.35,123.38,123.32,123.32,14489.0,100.8244,100.849,100.7999,100.7999,14489.0
2016-12-23 14:25:00,123.32,123.36,123.3,123.3,6642.0,100.7999,100.8326,100.7836,100.7836,6642.0
2016-12-23 14:30:00,123.3,123.31,123.25,123.25,6360.0,100.7836,100.7917,100.7427,100.7427,6360.0
2016-12-23 14:35:00,123.27,123.28,123.24,123.25,21349.0,100.759,100.7672,100.7345,100.7427,21349.0
2016-12-23 14:40:00,123.26,123.27,123.23,123.24,6145.0,100.7509,100.759,100.7263,100.7345,6145.0
2016-12-23 14:45:00,123.24,123.25,123.22,123.24,12784.0,100.7345,100.7427,100.7182,100.7345,12784.0
2016-12-23 14:50:00,123.25,123.25,123.21,123.21,8601.0,100.7427,100.7427,100.71,100.71,8601.0
2016-12-23 14:55:00,123.22,123.22,123.18,123.2,12142.0,100.7182,100.7182,100.6855,100.7018,12142.0
2016-12-23 15:00:00,123.21,123.22,123.18,123.19,13823.0,100.71,100.7182,100.6855,100.6937,13823.0
2016-12-23 15:05:00,123.18,123.21,123.18,123.19,18847.0,100.6855,100.71,100.6855,100.6937,18847.0
2016-12-23 15:10:00,123.19,123.24,123.19,123.21,19380.0,100.6937,100.7345,100.6937,100.71,19380.0
2016-12-23 15:15:00,123.22,123.22,123.18,123.21,20927.0,100.7182,100.7182,100.6855,100.71,20927.0
2016-12-23 15:20:00,123.2,123.22,123.16,123.18,22193.0,100.7018,100.7182,100.6691,100.6855,22193.0
2016-12-23 15:25:00,123.18,123.21,123.17,123.18,18040.0,100.6855,100.71,100.6773,100.6855,18040.0
2016-12-23 15:30:00,123.18,123.2,123.15,123.19,17362.0,100.6855,100.7018,100.661,100.6937,17362.0
2016-12-23 15:35:00,123.18,123.2,123.16,123.16,29332.0,100.6855,100.7018,100.6691,100.6691,29332.0
2016-12-23 15:40:00,123.16,123.2,123.14,123.18,58114.0,100.6691,100.7018,100.6528,100.6855,58114.0
2016-12-23 15:45:00,123.19,123.19,123.09,123.09,50595.0,100.6937,100.6937,100.6119,100.6119,50595.0
2016-12-23 15:50:00,123.09,123.12,123.07,123.1,36407.0,100.6119,100.6364,100.5956,100.6201,36407.0
2016-12-23 15:55:00,123.09,123.12,123.09,123.09,83506.0,100.6119,100.6364,100.6119,100.6119,83506.0
2016-12-27 09:30:00,123.3,123.4,123.14,123.23,91364.0,100.7836,100.8653,100.6528,100.7263,91364.0
2016-12-27 09:35:00,123.26,123.5,123.25,123.38,30967.0,100.7509,100.947,100.7427,100.849,30967.0
2016-12-27 09:40:00,123.38,123.57,123.36,123.54,50390.0,100.849,101.0043,100.8326,100.9797,50390.0
2016-12-27 09:45:00,123.55,123.65,123.27,123.31,70691.0,100.9879,101.0696,100.759,100.7917,70691.0
2016-12-27 09:50:00,123.31,123.46,123.3,123.37,30430.0,100.7917,100.9143,100.7836,100.8408,30430.0
2016-12-27 09:55:00,123.35,123.51,123.31,123.34,18397.0,100.8244,100.9552,100.7917,100.8163,18397.0
2016-12-27 10:00:00,123.36,123.44,123.3,123.31,21656.0,100.8326,100.898,100.7836,100.7917,21656.0
2016-12-27 10:05:00,123.31,123.32,123.04,123.05,26046.0,100.7917,100.7999,100.571,100.5792,26046.0
2016-12-27 10:10:00,123.06,123.15,123.02,123.09,19056.0,100.5874,100.661,100.5547,100.6119,19056.0
2016-12-27 10:15:00,123.12,123.24,123.11,123.17,22464.0,100.6364,100.7345,100.6283,100.6773,22464.0
2016-12-27 10:20:00,123.18,123.26,123.17,123.21,11545.0,100.6855,100.7509,100.6773,100.71,11545.0
2016-12-27 10:25:00,123.2,123.26,123.17,123.23,9565.0,100.7018,100.7509,100.6773,100.7263,9565.0
2016-12-27 10:30:00,123.25,123.3,123.23,123.25,20832.0,100.7427,100.7836,100.7263,100.7427,20832.0
2016-12-27 10:35:00,123.28,123.35,123.26,123.31,21742.0,100.7672,100.8244,100.7509,100.7917,21742.0
2016-12-27 10:40:00,123.32,123.42,123.29,123.4,21335.0,100.7999,100.8817,100.7754,100.8653,21335.0
2016-12-27 10:45:00,123.42,123.53,123.41,123.45,28102.0,100.8817,100.9716,100.8735,100.9062,28102.0
2016-12-27 10:50:00,123.45,123.45,123.29,123.3,8834.0,100.9062,100.9062,100.7754,100.7836,8834.0
2016-12-27 10:55:00,123.29,123.3,123.22,123.27,10467.0,100.7754,100.7836,100.7182,100.759,10467.0
2016-12-27 11:00:00,123.27,123.32,123.26,123.27,14653.0,100.759,100.7999,100.7509,100.759,14653.0
2016-12-27 11:05:00,123.28,123.29,123.22,123.22,15921.0,100.7672,100.7754,100.7182,100.7182,15921.0
2016-12-27 11:10:00,123.22,123.27,123.21,123.26,11281.0,100.7182,100.759,100.71,100.7509,11281.0
2016-12-27 11:15:00,123.27,123.27,123.15,123.2,10945.0,100.759,100.759,100.661,100.7018,10945.0
2016-12-27 11:20:00,123.2,123.23,123.18,123.23,5953.0,100.7018,100.7263,100.6855,100.7263,5953.0
2016-12-27 11:25:00,123.21,123.24,123.12,123.15,15213.0,100.71,100.7345,100.6364,100.661,15213.0
2016-12-27 11:30:00,123.17,123.28,123.17,123.21,13456.0,100.6773,100.7672,100.6773,100.71,13456.0
2016-12-27 11:35:00,123.23,123.25,123.09,123.14,39491.0,100.7263,100.7427,100.6119,100.6528,39491.0
2016-12-27 11:40:00,123.14,123.15,123.11,123.11,10350.0,100.6528,100.661,100.6283,100.6283,10350.0
2016-12-27 11:45:00,123.12,123.12,123.06,123.06,19629.0,100.6364,100.6364,100.5874,100.5874,19629.0
2016-12-27 11:50:00,123.05,123.15,123.04,123.04,25061.0,100.5792,100.661,100.571,100.571,25061.0
2016-12-27 11:55:00,123.03,123.05,122.97,123.04,22072.0,100.5629,100.5792,100.5138,100.571,22072.0
2016-12-27 12:00:00,123.04,123.11,122.97,123.11,24792.0,100.571,100.6283,100.5138,100.6283,24792.0
2016-12-27 12:05:00,123.1,123.2,123.08,123.2,13658.0,100.6201,100.7018,100.6037,100.7018,13658.0
2016-12-27 12:10:00,123.2,123.26,123.2,123.21,12020.0,100.7018,100.7509,100.7018,100.71,12020.0
2016-12-27 12:15:00,123.21,123.22,123.17,123.2,7173.0,100.71,100.7182,100.6773,100.7018,7173.0
2016-12-27 12:20:00,123.19,123.22,123.17,123.2,26010.0,100.6937,100.7182,100.6773,100.7018,26010.0
2016-12-27 12:25:00,123.2,123.27,123.17,123.27,9005.0,100.7018,100.759,100.6773,100.759,9005.0
2016-12-27 12:30:00,123.24,123.26,123.22,123.24,7912.0,100.7345,100.7509,100.7182,100.7345,7912.0
2016-12-27 12:35:00,123.25,123.26,123.21,123.21,10733.0,100.7427,100.7509,100.71,100.71,10733.0
2016-12-27 12:40:00,123.21,123.25,123.2,123.21,10377.0,100.71,100.7427,100.7018,100.71,10377.0
2016-12-27 12:45:00,123.23,123.28,123.21,123.25,8296.0,100.7263,100.7672,100.71,100.7427,8296.0
2016-12-27 12:50:00,123.25,123.27,123.23,123.25,8793.0,100.7427,100.759,100.7263,100.7427,8793.0
2016-12-27 12:55:00,123.26,123.29,123.25,123.29,6849.0,100.7509,100.7754,100.7427,100.7754,6849.0
2016-12-27 13:00:00,123.3,123.31,123.2,123.2,38874.0,100.7836,100.7917,100.7018,100.7018,38874.0
2016-12-27 13:05:00,123.2,123.31,123.2,123.29,20069.0,100.7018,100.7917,100.7018,100.7754,20069.0
2016-12-27 13:10:00,123.27,123.34,123.27,123.32,18675.0,100.759,100.8163,100.759,100.7999,18675.0
2016-12-27 13:15:00,123.3,123.35,123.29,123.34,12119.0,100.7836,100.8244,100.7754,100.8163,12119.0
2016-12-27 13:20:00,123.35,123.37,123.33,123.35,12364.0,100.8244,100.8408,100.8081,100.8244,12364.0
2016-12-27 13:25:00,123.36,123.39,123.32,123.33,21788.0,100.8326,100.8571,100.7999,100.8081,21788.0
2016-12-27 13:30:00,123.33,123.38,123.32,123.36,17004.0,100.8081,100.849,100.7999,100.8326,17004.0
2016-12-27 13:35:00,123.37,123.44,123.34,123.44,15553.0,100.8408,100.898,100.8163,100.898,15553.0
2016-12-27 13:40:00,123.42,123.46,123.36,123.45,31807.0,100.8817,100.9143,100.8326,100.9062,31807.0
2016-12-27 13:45:00,123.44,123.48,123.38,123.4,31637.0,100.898,100.9307,100.849,100.8653,31637.0
2016-12-27 13:50:00,123.41,123.44,123.38,123.44,12983.0,100.8735,100.898,100.849,100.898,12983.0
2016-12-27 13:55:00,123.43,123.45,123.39,123.45,13946.0,100.8898,100.9062,100.8571,100.9062,13946.0
2016-12-27 14:00:00,123.46,123.46,123.28,123.35,23545.0,100.9143,100.9143,100.7672,100.8244,23545.0
2016-12-27 14:05:00,123.36,123.37,123.31,123.33,8427.0,100.8326,100.8408,100.7917,100.8081,8427.0
2016-12-27 14:10:00,123.33,123.39,123.32,123.33,11168.0,100.8081,100.8571,100.7999,100.8081,11168.0
2016-12-27 14:15:00,123.32,123.35,123.29,123.3,7946.0,100.7999,100.8244,100.7754,100.7836,7946.0
2016-12-27 14:20:00,123.29,123.36,123.29,123.36,14389.0,100.7754,100.8326,100.7754,100.8326,14389.0
2016-12-27 14:25:00,123.37,123.4,123.34,123.37,28794.0,100.8408,100.8653,100.8163,100.8408,28794.0
2016-12-27 14:30:00,123.36,123.38,123.34,123.37,18928.0,100.8326,100.849,100.8163,100.8408,18928.0
2016-12-27 14:35:00,123.36,123.39,123.29,123.3,9476.0,100.8326,100.8571,100.7754,100.7836,9476.0
2016-12-27 14:40:00,123.3,123.33,123.28,123.32,6010.0,100.7836,100.8081,100.7672,100.7999,6010.0
2016-12-27 14:45:00,123.34,123.34,123.22,123.22,12024.0,100.8163,100.8163,100.7182,100.7182,12024.0
2016-12-27 14:50:00,123.22,123.25,123.2,123.2,7024.0,100.7182,100.7427,100.7018,100.7018,7024.0
2016-12-27 14:55:00,123.19,123.23,123.16,123.2,10036.0,100.6937,100.7263,100.6691,100.7018,10036.0
2016-12-27 15:00:00,123.23,123.28,123.22,123.27,9269.0,100.7263,100.7672,100.7182,100.759,9269.0
2016-12-27 15:05:00,123.26,123.34,123.25,123.3,7488.0,100.7509,100.8163,100.7427,100.7836,7488.0
2016-12-27 15:10:00,123.3,123.32,123.26,123.27,10094.0,100.7836,100.7999,100.7509,100.759,10094.0
2016-12-27 15:15:00,123.26,123.26,123.23,123.26,8014.0,100.7509,100.7509,100.7263,100.7509,8014.0
2016-12-27 15:20:00,123.26,123.27,123.21,123.21,9401.0,100.7509,100.759,100.71,100.71,9401.0
2016-12-27 15:25:00,123.23,123.24,123.21,123.23,9104.0,100.7263,100.7345,100.71,100.7263,9104.0
2016-12-27 15:30:00,123.23,123.23,123.15,123.16,11815.0,100.7263,100.7263,100.661,100.6691,11815.0
2016-12-27 15:35:00,123.16,123.18,123.11,123.13,31103.0,100.6691,100.6855,100.6283,100.6446,31103.0
2016-12-27 15:40:00,123.13,123.15,123.05,123.06,26142.0,100.6446,100.661,100.5792,100.5874,26142.0
2016-12-27 15:45:00,123.07,123.09,122.97,122.98,26161.0,100.5956,100.6119,100.5138,100.522,26161.0
2016-12-27 15:50:00,122.98,123.11,122.97,123.11,47896.0,100.522,100.6283,100.5138,100.6283,47896.0
2016-12-27 15:55:00,123.08,123.08,122.97,123.06,59814.0,100.6037,100.6037,100.5138,100.5874,59814.0
2016-12-28 09:30:00,122.93,123.35,122.83,123.12,53065.0,100.4811,100.8244,100.3994,100.6364,53065.0
2016-12-28 09:35:00,123.04,123.15,122.91,123.06,24922.0,100.571,100.661,100.4648,100.5874,24922.0
2016-12-28 09:40:00,123.04,123.06,122.86,122.9,27621.0,100.571,100.5874,100.4239,100.4566,27621.0
2016-12-28 09:45:00,122.93,122.96,122.67,122.72,19967.0,100.4811,100.5057,100.2686,100.3095,19967.0
2016-12-28 09:50:00,122.72,122.83,122.7,122.81,21859.0,100.3095,100.3994,100.2931,100.383,21859.0
2016-12-28 09:55:00,122.82,122.83,122.73,122.73,23610.0,100.3912,100.3994,100.3177,100.3177,23610.0
2016-12-28 10:00:00,122.74,122.75,122.66,122.67,24949.0,100.3258,100.334,100.2604,100.2686,24949.0
2016-12-28 10:05:00,122.66,122.79,122.61,122.76,23603.0,100.2604,100.3667,100.2196,100.3422,23603.0
2016-12-28 10:10:00,122.77,122.86,122.67,122.84,20780.0,100.3504,100.4239,100.2686,100.4076,20780.0
2016-12-28 10:15:00,122.81,122.94,122.8,122.88,18380.0,100.383,100.4893,100.3749,100.4403,18380.0
2016-12-28 10:20:00,122.88,122.94,122.87,122.92,14879.0,100.4403,100.4893,100.4321,100.473,14879.0
2016-12-28 10:25:00,122.93,123.0,122.88,122.93,20388.0,100.4811,100.5383,100.4403,100.4811,20388.0
2016-12-28 10:30:00,122.93,122.96,122.86,122.86,13422.0,100.4811,100.5057,100.4239,100.4239,13422.0
2016-12-28 10:35:00,122.89,123.03,122.88,122.97,8719.0,100.4484,100.5629,100.4403,100.5138,8719.0
2016-12-28 10:40:00,122.97,123.07,122.96,123.07,31913.0,100.5138,100.5956,100.5057,100.5956,31913.0
2016-12-28 10:45:00,123.08,123.15,123.07,123.14,11371.0,100.6037,100.661,100.5956,100.6528,11371.0
2016-12-28 10:50:00,123.15,123.15,122.98,123.06,14460.0,100.661,100.661,100.522,100.5874,14460.0
2016-12-28 10:55:00,123.07,123.09,123.02,123.07,20160.0,100.5956,100.6119,100.5547,100.5956,20160.0
2016-12-28 11:00:00,123.08,123.12,122.96,122.99,15478.0,100.6037,100.6364,100.5057,100.5302,15478.0
2016-12-28 11:05:00,122.99,123.03,122.91,122.96,17712.0,100.5302,100.5629,100.4648,100.5057,17712.0
2016-12-28 11:10:00,122.98,123.03,122.97,123.02,13292.0,100.522,100.5629,100.5138,100.5547,13292.0
2016-12-28 11:15:00,123.01,123.05,123.0,123.03,10243.0,100.5465,100.5792,100.5383,100.5629,10243.0
2016-12-28 11:20:00,123.03,123.12,123.03,123.11,8137.0,100.5629,100.6364,100.5629,100.6283,8137.0
2016-12-28 11:25:00,123.11,123.12,123.05,123.12,9091.0,100.6283,100.6364,100.5792,100.6364,9091.0
2016-12-28 11:30:00,123.13,123.19,123.08,123.12,17853.0,100.6446,100.6937,100.6037,100.6364,17853.0
2016-12-28 11:35:00,123.11,123.14,123.03,123.04,8854.0,100.6283,100.6528,100.5629,100.571,8854.0
2016-12-28 11:40:00,123.04,123.11,123.02,123.09,10075.0,100.571,100.6283,100.5547,100.6119,10075.0
2016-12-28 11:45:00,123.11,123.17,123.1,123.12,11191.0,100.6283,100.6773,100.6201,100.6364,11191.0
2016-12-28 11:50:00,123.11,123.13,123.08,123.08,8061.0,100.6283,100.6446,100.6037,100.6037,8061.0
2016-12-28 11:55:00,123.08,123.1,122.99,123.0,12395.0,100.6037,100.6201,100.5302,100.5383,12395.0
2016-12-28 12:00:00,122.99,123.02,122.95,122.99,8568.0,100.5302,100.5547,100.4975,100.5302,8568.0
2016-12-28 12:05:00,122.99,123.01,122.89,122.91,14458.0,100.5302,100.5465,100.4484,100.4648,14458.0
2016-12-28 12:10:00,122.91,123.0,122.89,122.93,10177.0,100.4648,100.5383,100.4484,100.4811,10177.0
2016-12-28 12:15:00,122.94,123.01,122.93,123.01,5462.0,100.4893,100.5465,100.4811,100.5465,5462.0
2016-12-28 12:20:00,123.02,123.02,122.94,123.0,10049.0,100.5547,100.5547,100.4893,100.5383,10049.0
2016-12-28 12:25:00,122.99,123.08,122.98,123.05,8330.0,100.5302,100.6037,100.522,100.5792,8330.0
2016-12-28 12:30:00,123.05,123.06,122.95,122.95,8477.0,100.5792,100.5874,100.4975,100.4975,8477.0
2016-12-28 12:35:00,122.94,122.98,122.91,122.93,6945.0,100.4893,100.522,100.4648,100.4811,6945.0
2016-12-28 12:40:00,122.92,122.97,122.87,122.91,9809.0,100.473,100.5138,100.4321,100.4648,9809.0
2016-12-28 12:45:00,122.89,122.9,122.84,122.89,8083.0,100.4484,100.4566,100.4076,100.4484,8083.0
2016-12-28 12:50:00,122.87,122.95,122.8,122.85,28232.0,100.4321,100.4975,100.3749,100.4157,28232.0
2016-12-28 12:55:00,122.85,122.91,122.84,122.86,3906.0,100.4157,100.4648,100.4076,100.4239,3906.0
2016-12-28 13:00:00,122.86,122.9,122.81,122.84,12314.0,100.4239,100.4566,100.383,100.4076,12314.0
2016-12-28 13:05:00,122.84,122.87,122.8,122.84,11546.0,100.4076,100.4321,100.3749,100.4076,11546.0
2016-12-28 13:10:00,122.83,122.9,122.83,122.89,10131.0,100.3994,100.4566,100.3994,100.4484,10131.0
2016-12-28 13:15:00,122.89,122.89,122.84,122.84,4031.0,100.4484,100.4484,100.4076,100.4076,4031.0
2016-12-28 13:20:00,122.85,122.86,122.81,122.83,9154.0,100.4157,100.4239,100.383,100.3994,9154.0
2016-12-28 13:25:00,122.83,122.85,122.79,122.79,8952.0,100.3994,100.4157,100.3667,100.3667,8952.0
2016-12-28 13:30:00,122.8,122.83,122.78,122.82,21350.0,100.3749,100.3994,100.3585,100.3912,21350.0
2016-12-28 13:35:00,122.81,122.87,122.81,122.87,7629.0,100.383,100.4321,100.383,100.4321,7629.0
2016-12-28 13:40:00,122.87,122.88,122.84,122.88,9734.0,100.4321,100.4403,100.4076,100.4403,9734.0
2016-12-28 13:45:00,122.89,122.9,122.83,122.85,8545.0,100.4484,100.4566,100.3994,100.4157,8545.0
2016-12-28 13:50:00,122.87,122.9,122.83,122.84,9430.0,100.4321,100.4566,100.3994,100.4076,9430.0
2016-12-28 13:55:00,122.84,122.88,122.82,122.86,11102.0,100.4076,100.4403,100.3912,100.4239,11102.0
2016-12-28 14:00:00,122.85,122.86,122.78,122.78,10512.0,100.4157,100.4239,100.3585,100.3585,10512.0
2016-12-28 14:05:00,122.78,122.8,122.76,122.79,8020.0,100.3585,100.3749,100.3422,100.3667,8020.0
2016-12-28 14:10:00,122.8,122.8,122.69,122.71,8022.0,100.3749,100.3749,100.285,100.3013,8022.0
2016-12-28 14:15:00,122.7,122.73,122.63,122.67,19352.0,100.2931,100.3177,100.2359,100.2686,19352.0
2016-12-28 14:20:00,122.67,122.68,122.63,122.67,16415.0,100.2686,100.2768,100.2359,100.2686,16415.0
2016-12-28 14:25:00,122.68,122.78,122.68,122.76,8660.0,100.2768,100.3585,100.2768,100.3422,8660.0
2016-12-28 14:30:00,122.76,122.78,122.71,122.74,8302.0,100.3422,100.3585,100.3013,100.3258,8302.0
2016-12-28 14:35:00,122.74,122.78,122.72,122.73,20862.0,100.3258,100.3585,100.3095,100.3177,20862.0
2016-12-28 14:40:00,122.72,122.75,122.7,122.75,10319.0,100.3095,100.334,100.2931,100.334,10319.0
2016-12-28 14:45:00,122.73,122.77,122.73,122.74,10280.0,100.3177,100.3504,100.3177,100.3258,10280.0
2016-12-28 14:50:00,122.75,122.75,122.68,122.69,16333.0,100.334,100.334,100.2768,100.285,16333.0
2016-12-28 14:55:00,122.7,122.86,122.69,122.85,18643.0,100.2931,100.4239,100.285,100.4157,18643.0
2016-12-28 15:00:00,122.84,122.86,122.81,122.84,9872.0,100.4076,100.4239,100.383,100.4076,9872.0
2016-12-28 15:05:00,122.86,122.93,122.79,122.82,22096.0,100.4239,100.4811,100.3667,100.3912,22096.0
2016-12-28 15:10:00,122.83,122.88,122.81,122.87,7994.0,100.3994,100.4403,100.383,100.4321,7994.0
2016-12-28 15:15:00,122.87,122.92,122.85,122.85,12193.0,100.4321,100.473,100.4157,100.4157,12193.0
2016-12-28 15:20:00,122.85,122.9,122.85,122.88,14299.0,100.4157,100.4566,100.4157,100.4403,14299.0
2016-12-28 15:25:00,122.87,122.9,122.73,122.78,29002.0,100.4321,100.4566,100.3177,100.3585,29002.0
2016-12-28 15:30:00,122.77,122.81,122.75,122.78,24490.0,100.3504,100.383,100.334,100.3585,24490.0
2016-12-28 15:35:00,122.78,122.78,122.72,122.75,33585.0,100.3585,100.3585,100.3095,100.334,33585.0
2016-12-28 15:40:00,122.75,122.76,122.65,122.66,45122.0,100.334,100.3422,100.2523,100.2604,45122.0
2016-12-28 15:45:00,122.65,122.76,122.64,122.67,32995.0,100.2523,100.3422,100.2441,100.2686,32995.0
2016-12-28 15:50:00,122.68,122.74,122.67,122.73,32315.0,100.2768,100.3258,100.2686,100.3177,32315.0
2016-12-28 15:55:00,122.74,122.75,122.63,122.7,91472.0,100.3258,100.334,100.2359,100.2931,91472.0
2016-12-29 09:30:00,122.73,123.2,122.73,123.16,58339.0,100.3177,100.7018,100.3177,100.6691,58339.0
2016-12-29 09:35:00,123.14,123.19,123.03,123.17,20558.0,100.6528,100.6937,100.5629,100.6773,20558.0
2016-12-29 09:40:00,123.15,123.24,123.04,123.05,21146.0,100.661,100.7345,100.571,100.5792,21146.0
2016-12-29 09:45:00,123.07,123.09,122.97,122.97,17865.0,100.5956,100.6119,100.5138,100.5138,17865.0
2016-12-29 09:50:00,123.0,123.12,122.95,123.12,9838.0,100.5383,100.6364,100.4975,100.6364,9838.0
2016-12-29 09:55:00,123.1,123.15,123.05,123.11,19752.0,100.6201,100.661,100.5792,100.6283,19752.0
2016-12-29 10:00:00,123.14,123.16,123.07,123.14,26651.0,100.6528,100.6691,100.5956,100.6528,26651.0
2016-12-29 10:05:00,123.12,123.15,122.92,122.93,15682.0,100.6364,100.661,100.473,100.4811,15682.0
2016-12-29 10:10:00,122.95,123.04,122.94,123.02,9349.0,100.4975,100.571,100.4893,100.5547,9349.0
2016-12-29 10:15:00,123.02,123.16,123.02,123.15,15139.0,100.5547,100.6691,100.5547,100.661,15139.0
2016-12-29 10:20:00,123.13,123.17,123.09,123.17,19967.0,100.6446,100.6773,100.6119,100.6773,19967.0
2016-12-29 10:25:00,123.17,123.21,123.17,123.2,17382.0,100.6773,100.71,100.6773,100.7018,17382.0
2016-12-29 10:30:00,123.2,123.25,123.19,123.25,12065.0,100.7018,100.7427,100.6937,100.7427,12065.0
2016-12-29 10:35:00,123.26,123.26,123.15,123.18,11634.0,100.7509,100.7509,100.661,100.6855,11634.0
2016-12-29 10:40:00,123.17,123.23,123.07,123.1,16657.0,100.6773,100.7263,100.5956,100.6201,16657.0
2016-12-29 10:45:00,123.08,123.1,122.98,122.98,12565.0,100.6037,100.6201,100.522,100.522,12565.0
2016-12-29 10:50:00,122.96,123.04,122.95,123.04,13930.0,100.5057,100.571,100.4975,100.571,13930.0
2016-12-29 10:55:00,123.04,123.1,123.03,123.07,8213.0,100.571,100.6201,100.5629,100.5956,8213.0
2016-12-29 11:00:00,123.06,123.16,123.04,123.11,9715.0,100.5874,100.6691,100.571,100.6283,9715.0
2016-12-29 11:05:00,123.12,123.14,123.09,123.1,12944.0,100.6364,100.6528,100.6119,100.6201,12944.0
2016-12-29 11:10:00,123.1,123.14,123.01,123.05,16539.0,100.6201,100.6528,100.5465,100.5792,16539.0
2016-12-29 11:15:00,123.04,123.09,123.0,123.07,9866.0,100.571,100.6119,100.5383,100.5956,9866.0
2016-12-29 11:20:00,123.06,123.11,123.03,123.11,8624.0,100.5874,100.6283,100.5629,100.6283,8624.0
2016-12-29 11:25:00,123.11,123.17,123.1,123.16,10219.0,100.6283,100.6773,100.6201,100.6691,10219.0
2016-12-29 11:30:00,123.16,123.16,123.1,123.13,11301.0,100.6691,100.6691,100.6201,100.6446,11301.0
2016-12-29 11:35:00,123.15,123.21,123.15,123.2,13373.0,100.661,100.71,100.661,100.7018,13373.0
2016-12-29 11:40:00,123.19,123.23,123.19,123.21,7328.0,100.6937,100.7263,100.6937,100.71,7328.0
2016-12-29 11:45:00,123.2,123.21,123.17,123.17,7145.0,100.7018,100.71,100.6773,100.6773,7145.0
2016-12-29 11:50:00,123.17,123.2,123.13,123.14,8338.0,100.6773,100.7018,100.6446,100.6528,8338.0
2016-12-29 11:55:00,123.16,123.25,123.15,123.23,9355.0,100.6691,100.7427,100.661,100.7263,9355.0
2016-12-29 12:00:00,123.23,123.25,123.16,123.22,9347.0,100.7263,100.7427,100.6691,100.7182,9347.0
2016-12-29 12:05:00,123.22,123.23,123.12,123.15,9057.0,100.7182,100.7263,100.6364,100.661,9057.0
2016-12-29 12:10:00,123.14,123.15,123.09,123.15,14029.0,100.6528,100.661,100.6119,100.661,14029.0
2016-12-29 12:15:00,123.15,123.18,123.12,123.18,12735.0,100.661,100.6855,100.6364,100.6855,12735.0
2016-12-29 12:20:00,123.18,123.26,123.14,123.25,7494.0,100.6855,100.7509,100.6528,100.7427,7494.0
2016-12-29 12:25:00,123.24,123.3,123.21,123.28,22836.0,100.7345,100.7836,100.71,100.7672,22836.0
2016-12-29 12:30:00,123.28,123.28,123.2,123.2,12159.0,100.7672,100.7672,100.7018,100.7018,12159.0
2016-12-29 12:35:00,123.21,123.22,123.18,123.22,6835.0,100.71,100.7182,100.6855,100.7182,6835.0
2016-12-29 12:40:00,123.21,123.22,123.14,123.16,13190.0,100.71,100.7182,100.6528,100.6691,13190.0
2016-12-29 12:45:00,123.16,123.29,123.15,123.29,9823.0,100.6691,100.7754,100.661,100.7754,9823.0
2016-12-29 12:50:00,123.29,123.3,123.26,123.28,7586.0,100.7754,100.7836,100.7509,100.7672,7586.0
2016-12-29 12:55:00,123.28,123.28,123.22,123.24,15305.0,100.7672,100.7672,100.7182,100.7345,15305.0
2016-12-29 13:00:00,123.24,123.25,123.2,123.24,8033.0,100.7345,100.7427,100.7018,100.7345,8033.0
2016-12-29 13:05:00,123.24,123.26,123.22,123.26,13930.0,100.7345,100.7509,100.7182,100.7509,13930.0
2016-12-29 13:10:00,123.27,123.29,123.25,123.29,7706.0,100.759,100.7754,100.7427,100.7754,7706.0
2016-12-29 13:15:00,123.29,123.31,123.27,123.3,10251.0,100.7754,100.7917,100.759,100.7836,10251.0
2016-12-29 13:20:00,123.3,123.36,123.3,123.33,7791.0,100.7836,100.8326,100.7836,100.8081,7791.0
2016-12-29 13:25:00,123.33,123.33,123.21,123.21,10569.0,100.8081,100.8081,100.71,100.71,10569.0
2016-12-29 13:30:00,123.19,123.23,123.17,123.21,7243.0,100.6937,100.7263,100.6773,100.71,7243.0
2016-12-29 13:35:00,123.21,123.22,123.17,123.21,6679.0,100.71,100.7182,100.6773,100.71,6679.0
2016-12-29 13:40:00,123.2,123.22,123.16,123.18,10213.0,100.7018,100.7182,100.6691,100.6855,10213.0
2016-12-29 13:45:00,123.17,123.18,123.12,123.13,11740.0,100.6773,100.6855,100.6364,100.6446,11740.0
2016-12-29 13:50:00,123.13,123.2,123.12,123.2,11970.0,100.6446,100.7018,100.6364,100.7018,11970.0
2016-12-29 13:55:00,123.2,123.21,123.15,123.21,9157.0,100.7018,100.71,100.661,100.71,9157.0
2016-12-29 14:00:00,123.21,123.27,123.2,123.21,10978.0,100.71,100.759,100.7018,100.71,10978.0
2016-12-29 14:05:00,123.21,123.23,123.18,123.2,8940.0,100.71,100.7263,100.6855,100.7018,8940.0
2016-12-29 14:10:00,123.21,123.21,123.15,123.15,9291.0,100.71,100.71,100.661,100.661,9291.0
2016-12-29 14:15:00,123.15,123.16,123.11,123.11,12308.0,100.661,100.6691,100.6283,100.6283,12308.0
2016-12-29 14:20:00,123.12,123.16,123.11,123.12,12750.0,100.6364,100.6691,100.6283,100.6364,12750.0
2016-12-29 14:25:00,123.13,123.17,123.11,123.14,7879.0,100.6446,100.6773,100.6283,100.6528,7879.0
2016-12-29 14:30:00,123.15,123.15,123.07,123.1,10451.0,100.661,100.661,100.5956,100.6201,10451.0
2016-12-29 14:35:00,123.09,123.13,123.05,123.05,8467.0,100.6119,100.6446,100.5792,100.5792,8467.0
2016-12-29 14:40:00,123.05,123.08,123.03,123.07,11082.0,100.5792,100.6037,100.5629,100.5956,11082.0
2016-12-29 14:45:00,123.08,123.1,123.05,123.06,13284.0,100.6037,100.6201,100.5792,100.5874,13284.0
2016-12-29 14:50:00,123.06,123.07,123.02,123.03,8749.0,100.5874,100.5956,100.5547,100.5629,8749.0
2016-12-29 14:55:00,123.03,123.07,123.01,123.05,9464.0,100.5629,100.5956,100.5465,100.5792,9464.0
2016-12-29 15:00:00,123.06,123.08,123.05,123.05,9462.0,100.5874,100.6037,100.5792,100.5792,9462.0
2016-12-29 15:05:00,123.06,123.06,122.99,123.0,14110.0,100.5874,100.5874,100.5302,100.5383,14110.0
2016-12-29 15:10:00,123.0,123.04,122.99,123.03,15679.0,100.5383,100.571,100.5302,100.5629,15679.0
2016-12-29 15:15:00,123.03,123.06,123.0,123.03,16213.0,100.5629,100.5874,100.5383,100.5629,16213.0
2016-12-29 15:20:00,123.03,123.04,123.01,123.03,19839.0,100.5629,100.571,100.5465,100.5629,19839.0
2016-12-29 15:25:00,123.03,123.05,122.99,122.99,17231.0,100.5629,100.5792,100.5302,100.5302,17231.0
2016-12-29 15:30:00,122.99,123.01,122.94,122.94,21760.0,100.5302,100.5465,100.4893,100.4893,21760.0
2016-12-29 15:35:00,122.94,122.99,122.94,122.97,31306.0,100.4893,100.5302,100.4893,100.5138,31306.0
2016-12-29 15:40:00,122.97,122.97,122.92,122.93,28129.0,100.5138,100.5138,100.473,100.4811,28129.0
2016-12-29 15:45:00,122.92,122.97,122.86,122.86,53435.0,100.473,100.5138,100.4239,100.4239,53435.0
2016-12-29 15:50:00,122.87,122.9,122.84,122.84,42689.0,100.4321,100.4566,100.4076,100.4076,42689.0
2016-12-29 15:55:00,122.85,122.85,122.76,122.8,161376.0,100.4157,100.4157,100.3422,100.3749,161376.0
2016-12-30 09:30:00,122.79,123.16,122.76,122.97,65609.0,100.3667,100.6691,100.3422,100.5138,65609.0
2016-12-30 09:35:00,122.9,122.9,122.76,122.83,33618.0,100.4566,100.4566,100.3422,100.3994,33618.0
2016-12-30 09:40:00,122.86,122.99,122.86,122.93,21196.0,100.4239,100.5302,100.4239,100.4811,21196.0
2016-12-30 09:45:00,122.89,123.15,122.89,123.09,18739.0,100.4484,100.661,100.4484,100.6119,18739.0
2016-12-30 09:50:00,123.08,123.08,122.82,122.84,25727.0,100.6037,100.6037,100.3912,100.4076,25727.0
2016-12-30 09:55:00,122.79,122.88,122.73,122.85,23327.0,100.3667,100.4403,100.3177,100.4157,23327.0
2016-12-30 10:00:00,122.83,122.83,122.67,122.72,35522.0,100.3994,100.3994,100.2686,100.3095,35522.0
2016-12-30 10:05:00,122.71,122.75,122.69,122.71,15210.0,100.3013,100.334,100.285,100.3013,15210.0
2016-12-30 10:10:00,122.73,122.74,122.68,122.7,15993.0,100.3177,100.3258,100.2768,100.2931,15993.0
2016-12-30 10:15:00,122.69,122.73,122.64,122.66,18438.0,100.285,100.3177,100.2441,100.2604,18438.0
2016-12-30 10:20:00,122.63,122.67,122.43,122.52,35038.0,100.2359,100.2686,100.0724,100.146,35038.0
2016-12-30 10:25:00,122.53,122.53,122.41,122.53,10908.0,100.1542,100.1542,100.0561,100.1542,10908.0
2016-12-30 10:30:00,122.5,122.58,122.47,122.55,20926.0,100.1297,100.195,100.1051,100.1705,20926.0
2016-12-30 10:35:00,122.54,122.57,122.5,122.53,17096.0,100.1624,100.1869,100.1297,100.1542,17096.0
2016-12-30 10:40:00,122.54,122.56,122.46,122.48,17056.0,100.1624,100.1787,100.097,100.1133,17056.0
2016-12-30 10:45:00,122.49,122.66,122.49,122.59,17136.0,100.1215,100.2604,100.1215,100.2032,17136.0
2016-12-30 10:50:00,122.62,122.62,122.43,122.45,30282.0,100.2277,100.2277,100.0724,100.0888,30282.0
2016-12-30 10:55:00,122.43,122.44,122.37,122.39,18642.0,100.0724,100.0806,100.0234,100.0397,18642.0
2016-12-30 11:00:00,122.4,122.52,122.4,122.41,36240.0,100.0479,100.146,100.0479,100.0561,36240.0
2016-12-30 11:05:00,122.42,122.45,122.28,122.34,34250.0,100.0643,100.0888,99.9498,99.9989,34250.0
2016-12-30 11:10:00,122.35,122.41,122.31,122.41,26137.0,100.007,100.0561,99.9744,100.0561,26137.0
2016-12-30 11:15:00,122.4,122.41,122.32,122.34,21508.0,100.0479,100.0561,99.9825,99.9989,21508.0
2016-12-30 11:20:00,122.34,122.42,122.32,122.39,24027.0,99.9989,100.0643,99.9825,100.0397,24027.0
2016-12-30 11:25:00,122.39,122.49,122.38,122.45,36258.0,100.0397,100.1215,100.0316,100.0888,36258.0
2016-12-30 11:30:00,122.45,122.49,122.42,122.44,18040.0,100.0888,100.1215,100.0643,100.0806,18040.0
2016-12-30 11:35:00,122.44,122.47,122.3,122.3,15177.0,100.0806,100.1051,99.9662,99.9662,15177.0
2016-12-30 11:40:00,122.31,122.41,122.28,122.39,23017.0,99.9744,100.0561,99.9498,100.0397,23017.0
2016-12-30 11:45:00,122.41,122.42,122.39,122.41,16766.0,100.0561,100.0643,100.0397,100.0561,16766.0
2016-12-30 11:50:00,122.41,122.43,122.36,122.42,7204.0,100.0561,100.0724,100.0152,100.0643,7204.0
2016-12-30 11:55:00,122.42,122.42,122.36,122.38,8841.0,100.0643,100.0643,100.0152,100.0316,8841.0
2016-12-30 12:00:00,122.38,122.39,122.29,122.32,22980.0,100.0316,100.0397,99.958,99.9825,22980.0
2016-12-30 12:05:00,122.31,122.36,122.3,122.35,16613.0,99.9744,100.0152,99.9662,100.007,16613.0
2016-12-30 12:10:00,122.35,122.39,122.34,122.34,12299.0,100.007,100.0397,99.9989,99.9989,12299.0
2016-12-30 12:15:00,122.34,122.36,122.32,122.33,12417.0,99.9989,100.0152,99.9825,99.9907,12417.0
2016-12-30 12:20:00,122.34,122.36,122.3,122.31,14447.0,99.9989,100.0152,99.9662,99.9744,14447.0
2016-12-30 12:25:00,122.31,122.34,122.3,122.32,14739.0,99.9744,99.9989,99.9662,99.9825,14739.0
2016-12-30 12:30:00,122.32,122.35,122.27,122.28,15240.0,99.9825,100.007,99.9417,99.9498,15240.0
2016-12-30 12:35:00,122.27,122.27,122.18,122.19,23446.0,99.9417,99.9417,99.8681,99.8763,23446.0
2016-12-30 12:40:00,122.19,122.23,122.18,122.2,13821.0,99.8763,99.909,99.8681,99.8844,13821.0
2016-12-30 12:45:00,122.21,122.24,122.18,122.19,16287.0,99.8926,99.9171,99.8681,99.8763,16287.0
2016-12-30 12:50:00,122.19,122.2,122.11,122.14,17398.0,99.8763,99.8844,99.8109,99.8354,17398.0
2016-12-30 12:55:00,122.15,122.17,122.12,122.16,8363.0,99.8436,99.8599,99.8191,99.8517,8363.0
2016-12-30 13:00:00,122.15,122.15,121.97,121.97,44497.0,99.8436,99.8436,99.6964,99.6964,44497.0
2016-12-30 13:05:00,121.99,122.04,121.96,121.96,11533.0,99.7128,99.7537,99.6883,99.6883,11533.0
2016-12-30 13:10:00,121.96,122.06,121.95,122.02,18439.0,99.6883,99.77,99.6801,99.7373,18439.0
2016-12-30 13:15:00,122.02,122.08,122.0,122.05,14376.0,99.7373,99.7864,99.721,99.7618,14376.0
2016-12-30 13:20:00,122.04,122.07,121.94,122.01,36054.0,99.7537,99.7782,99.6719,99.7291,36054.0
2016-12-30 13:25:00,122.02,122.04,121.98,122.01,22453.0,99.7373,99.7537,99.7046,99.7291,22453.0
2016-12-30 13:30:00,122.02,122.08,122.01,122.08,18529.0,99.7373,99.7864,99.7291,99.7864,18529.0
2016-12-30 13:35:00,122.08,122.12,122.02,122.05,25727.0,99.7864,99.8191,99.7373,99.7618,25727.0
2016-12-30 13:40:00,122.05,122.14,122.05,122.06,15696.0,99.7618,99.8354,99.7618,99.77,15696.0
2016-12-30 13:45:00,122.06,122.1,122.0,122.03,16276.0,99.77,99.8027,99.721,99.7455,16276.0
2016-12-30 13:50:00,122.03,122.04,122.0,122.04,8408.0,99.7455,99.7537,99.721,99.7537,8408.0
2016-12-30 13:55:00,122.04,122.05,121.95,121.98,12711.0,99.7537,99.7618,99.6801,99.7046,12711.0
2016-12-30 14:00:00,121.98,122.02,121.95,121.98,15796.0,99.7046,99.7373,99.6801,99.7046,15796.0
2016-12-30 14:05:00,121.99,122.04,121.98,121.98,13224.0,99.7128,99.7537,99.7046,99.7046,13224.0
2016-12-30 14:10:00,121.99,121.99,121.91,121.93,18568.0,99.7128,99.7128,99.6474,99.6637,18568.0
2016-12-30 14:15:00,121.92,121.95,121.91,121.95,12983.0,99.6556,99.6801,99.6474,99.6801,12983.0
2016-12-30 14:20:00,121.94,121.95,121.92,121.94,10321.0,99.6719,99.6801,99.6556,99.6719,10321.0
2016-12-30 14:25:00,121.93,121.95,121.91,121.92,17340.0,99.6637,99.6801,99.6474,99.6556,17340.0
2016-12-30 14:30:00,121.92,121.92,121.87,121.87,19368.0,99.6556,99.6556,99.6147,99.6147,19368.0
2016-12-30 14:35:00,121.89,121.94,121.89,121.9,10787.0,99.6311,99.6719,99.6311,99.6392,10787.0
2016-12-30 14:40:00,121.9,121.91,121.89,121.9,12361.0,99.6392,99.6474,99.6311,99.6392,12361.0
2016-12-30 14:45:00,121.89,121.91,121.66,121.69,67871.0,99.6311,99.6474,99.4431,99.4676,67871.0
2016-12-30 14:50:00,121.69,121.72,121.58,121.72,31219.0,99.4676,99.4921,99.3777,99.4921,31219.0
2016-12-30 14:55:00,121.71,121.76,121.64,121.73,19614.0,99.4839,99.5248,99.4267,99.5003,19614.0
2016-12-30 15:00:00,121.73,121.78,121.69,121.76,16706.0,99.5003,99.5411,99.4676,99.5248,16706.0
2016-12-30 15:05:00,121.75,121.86,121.74,121.85,14861.0,99.5166,99.6065,99.5084,99.5984,14861.0
2016-12-30 15:10:00,121.85,121.91,121.83,121.9,20984.0,99.5984,99.6474,99.582,99.6392,20984.0
2016-12-30 15:15:00,121.9,121.94,121.87,121.87,18543.0,99.6392,99.6719,99.6147,99.6147,18543.0
2016-12-30 15:20:00,121.86,121.91,121.83,121.89,19527.0,99.6065,99.6474,99.582,99.6311,19527.0
2016-12-30 15:25:00,121.89,121.93,121.87,121.9,23740.0,99.6311,99.6637,99.6147,99.6392,23740.0
2016-12-30 15:30:00,121.9,121.91,121.69,121.74,81275.0,99.6392,99.6474,99.4676,99.5084,81275.0
2016-12-30 15:35:00,121.73,121.75,121.69,121.69,37700.0,99.5003,99.5166,99.4676,99.4676,37700.0
2016-12-30 15:40:00,121.7,121.77,121.6,121.62,65019.0,99.4757,99.533,99.394,99.4104,65019.0
2016-12-30 15:45:00,121.61,121.62,121.44,121.45,128548.0,99.4022,99.4104,99.2632,99.2714,128548.0
2016-12-30 15:50:00,121.45,121.55,121.44,121.52,188250.0,99.2714,99.3531,99.2632,99.3286,188250.0
2016-12-30 15:55:00,121.51,121.78,121.5,121.76,348512.0,99.3204,99.5411,99.3123,99.5248,348512.0
2017-01-03 09:30:00,121.86,122.0,121.41,121.99,175315.0,99.6065,99.721,99.2387,99.7128,175315.0
2017-01-03 09:35:00,121.99,121.99,121.32,121.45,104674.0,99.7128,99.7128,99.1651,99.2714,104674.0
2017-01-03 09:40:00,121.49,121.57,120.92,121.03,77788.0,99.3041,99.3695,98.8382,98.9281,77788.0
2017-01-03 09:45:00,121.04,121.09,120.66,120.7,70618.0,98.9363,98.9771,98.6257,98.6584,70618.0
2017-01-03 09:50:00,120.72,120.95,120.64,120.81,67990.0,98.6747,98.8627,98.6093,98.7483,67990.0
2017-01-03 09:55:00,120.79,120.93,120.56,120.93,68592.0,98.7319,98.8464,98.5439,98.8464,68592.0
2017-01-03 10:00:00,120.91,120.95,120.77,120.8,41470.0,98.83,98.8627,98.7156,98.7401,41470.0
2017-01-03 10:05:00,120.79,120.89,120.66,120.82,59634.0,98.7319,98.8137,98.6257,98.7564,59634.0
2017-01-03 10:10:00,120.81,120.82,120.6,120.64,41862.0,98.7483,98.7564,98.5766,98.6093,41862.0
2017-01-03 10:15:00,120.67,120.71,120.18,120.25,70057.0,98.6338,98.6665,98.2333,98.2905,70057.0
2017-01-03 10:20:00,120.25,120.25,119.68,119.71,240034.0,98.2905,98.2905,97.8246,97.8492,240034.0
2017-01-03 10:25:00,119.7,119.99,119.68,119.76,84202.0,97.841,98.078,97.8246,97.89,84202.0
2017-01-03 10:30:00,119.77,119.99,119.76,119.96,50405.0,97.8982,98.078,97.89,98.0535,50405.0
2017-01-03 10:35:00,119.97,120.11,119.81,119.93,45751.0,98.0617,98.1761,97.9309,98.029,45751.0
2017-01-03 10:40:00,119.93,119.94,119.81,119.91,61205.0,98.029,98.0372,97.9309,98.0126,61205.0
2017-01-03 10:45:00,119.93,120.03,119.85,119.85,35454.0,98.029,98.1107,97.9636,97.9636,35454.0
2017-01-03 10:50:00,119.87,119.89,119.79,119.82,51351.0,97.9799,97.9963,97.9145,97.9391,51351.0
2017-01-03 10:55:00,119.81,119.81,119.3,119.65,114885.0,97.9309,97.9309,97.514,97.8001,114885.0
2017-01-03 11:00:00,119.65,119.8,119.57,119.74,69595.0,97.8001,97.9227,97.7347,97.8737,69595.0
2017-01-03 11:05:00,119.74,119.76,119.3,119.47,63836.0,97.8737,97.89,97.514,97.653,63836.0
2017-01-03 11:10:00,119.47,119.77,119.45,119.72,38386.0,97.653,97.8982,97.6366,97.8573,38386.0
2017-01-03 11:15:00,119.71,119.93,119.69,119.87,46929.0,97.8492,98.029,97.8328,97.9799,46929.0
2017-01-03 11:20:00,119.85,119.95,119.8,119.88,27242.0,97.9636,98.0453,97.9227,97.9881,27242.0
2017-01-03 11:25:00,119.85,119.9,119.73,119.8,45347.0,97.9636,98.0045,97.8655,97.9227,45347.0
2017-01-03 11:30:00,119.82,119.89,119.71,119.73,34249.0,97.9391,97.9963,97.8492,97.8655,34249.0
2017-01-03 11:35:00,119.73,119.84,119.71,119.72,50846.0,97.8655,97.9554,97.8492,97.8573,50846.0
2017-01-03 11:40:00,119.72,119.75,119.58,119.64,45386.0,97.8573,97.8818,97.7429,97.7919,45386.0
2017-01-03 11:45:00,119.64,119.73,119.49,119.57,82794.0,97.7919,97.8655,97.6693,97.7347,82794.0
2017-01-03 11:50:00,119.57,119.59,119.44,119.44,48371.0,97.7347,97.7511,97.6285,97.6285,48371.0
2017-01-03 11:55:00,119.46,119.49,119.34,119.47,54427.0,97.6448,97.6693,97.5467,97.653,54427.0
2017-01-03 12:00:00,119.49,119.52,119.39,119.44,43756.0,97.6693,97.6938,97.5876,97.6285,43756.0
2017-01-03 12:05:00,119.44,119.48,119.25,119.25,66808.0,97.6285,97.6612,97.4732,97.4732,66808.0
2017-01-03 12:10:00,119.27,119.44,119.26,119.38,28745.0,97.4895,97.6285,97.4813,97.5794,28745.0
2017-01-03 12:15:00,119.38,119.44,119.31,119.37,30681.0,97.5794,97.6285,97.5222,97.5712,30681.0
2017-01-03 12:20:00,119.37,119.42,119.31,119.34,23802.0,97.5712,97.6121,97.5222,97.5467,23802.0
2017-01-03 12:25:00,119.33,119.37,119.25,119.25,28109.0,97.5385,97.5712,97.4732,97.4732,28109.0
2017-01-03 12:30:00,119.23,119.3,119.2,119.28,32358.0,97.4568,97.514,97.4323,97.4977,32358.0
2017-01-03 12:35:00,119.29,119.29,119.12,119.14,30461.0,97.5059,97.5059,97.3669,97.3832,30461.0
2017-01-03 12:40:00,119.14,119.24,119.13,119.23,22259.0,97.3832,97.465,97.3751,97.4568,22259.0
2017-01-03 12:45:00,119.22,119.36,119.15,119.36,31474.0,97.4486,97.5631,97.3914,97.5631,31474.0
2017-01-03 12:50:00,119.37,119.48,119.35,119.48,23835.0,97.5712,97.6612,97.5549,97.6612,23835.0
2017-01-03 12:55:00,119.48,119.49,119.32,119.35,15839.0,97.6612,97.6693,97.5304,97.5549,15839.0
2017-01-03 13:00:00,119.33,119.39,119.26,119.35,33632.0,97.5385,97.5876,97.4813,97.5549,33632.0
2017-01-03 13:05:00,119.36,119.38,119.32,119.37,39737.0,97.5631,97.5794,97.5304,97.5712,39737.0
2017-01-03 13:10:00,119.37,119.38,119.26,119.3,19443.0,97.5712,97.5794,97.4813,97.514,19443.0
2017-01-03 13:15:00,119.3,119.37,119.28,119.33,21477.0,97.514,97.5712,97.4977,97.5385,21477.0
2017-01-03 13:20:00,119.32,119.38,119.31,119.35,20534.0,97.5304,97.5794,97.5222,97.5549,20534.0
2017-01-03 13:25:00,119.35,119.43,119.29,119.3,17117.0,97.5549,97.6203,97.5059,97.514,17117.0
2017-01-03 13:30:00,119.3,119.34,119.25,119.25,18673.0,97.514,97.5467,97.4732,97.4732,18673.0
2017-01-03 13:35:00,119.25,119.26,119.18,119.23,23450.0,97.4732,97.4813,97.4159,97.4568,23450.0
2017-01-03 13:40:00,119.23,119.25,119.12,119.12,28223.0,97.4568,97.4732,97.3669,97.3669,28223.0
2017-01-03 13:45:00,119.13,119.17,119.11,119.15,35799.0,97.3751,97.4078,97.3587,97.3914,35799.0
2017-01-03 13:50:00,119.15,119.21,119.14,119.16,25852.0,97.3914,97.4405,97.3832,97.3996,25852.0
2017-01-03 13:55:00,119.16,119.16,119.11,119.11,26714.0,97.3996,97.3996,97.3587,97.3587,26714.0
2017-01-03 14:00:00,119.12,119.19,119.11,119.16,34255.0,97.3669,97.4241,97.3587,97.3996,34255.0
2017-01-03 14:05:00,119.16,119.17,119.12,119.16,35308.0,97.3996,97.4078,97.3669,97.3996,35308.0
2017-01-03 14:10:00,119.15,119.19,119.14,119.18,26652.0,97.3914,97.4241,97.3832,97.4159,26652.0
2017-01-03 14:15:00,119.17,119.24,119.15,119.23,30340.0,97.4078,97.465,97.3914,97.4568,30340.0
2017-01-03 14:20:00,119.24,119.29,119.15,119.15,29206.0,97.465,97.5059,97.3914,97.3914,29206.0
2017-01-03 14:25:00,119.17,119.2,119.11,119.12,23286.0,97.4078,97.4323,97.3587,97.3669,23286.0
2017-01-03 14:30:00,119.12,119.16,119.11,119.13,39192.0,97.3669,97.3996,97.3587,97.3751,39192.0
2017-01-03 14:35:00,119.13,119.13,119.0,119.02,59042.0,97.3751,97.3751,97.2688,97.2852,59042.0
2017-01-03 14:40:00,119.02,119.11,118.96,119.03,56906.0,97.2852,97.3587,97.2361,97.2933,56906.0
2017-01-03 14:45:00,119.03,119.17,119.01,119.12,38833.0,97.2933,97.4078,97.277,97.3669,38833.0
2017-01-03 14:50:00,119.1,119.14,119.05,119.08,27815.0,97.3505,97.3832,97.3097,97.3342,27815.0
2017-01-03 14:55:00,119.08,119.17,119.02,119.05,43412.0,97.3342,97.4078,97.2852,97.3097,43412.0
2017-01-03 15:00:00,119.05,119.31,119.04,119.27,56153.0,97.3097,97.5222,97.3015,97.4895,56153.0
2017-01-03 15:05:00,119.27,119.35,119.26,119.33,38810.0,97.4895,97.5549,97.4813,97.5385,38810.0
2017-01-03 15:10:00,119.33,119.34,119.25,119.29,26125.0,97.5385,97.5467,97.4732,97.5059,26125.0
2017-01-03 15:15:00,119.28,119.34,119.25,119.33,32838.0,97.4977,97.5467,97.4732,97.5385,32838.0
2017-01-03 15:20:00,119.33,119.34,119.27,119.31,33616.0,97.5385,97.5467,97.4895,97.5222,33616.0
2017-01-03 15:25:00,119.31,119.39,119.3,119.34,45888.0,97.5222,97.5876,97.514,97.5467,45888.0
2017-01-03 15:30:00,119.34,119.36,119.28,119.35,47384.0,97.5467,97.5631,97.4977,97.5549,47384.0
2017-01-03 15:35:00,119.35,119.42,119.32,119.42,56634.0,97.5549,97.6121,97.5304,97.6121,56634.0
2017-01-03 15:40:00,119.42,119.48,119.41,119.47,69363.0,97.6121,97.6612,97.6039,97.653,69363.0
2017-01-03 15:45:00,119.47,119.65,119.46,119.58,119864.0,97.653,97.8001,97.6448,97.7429,119864.0
2017-01-03 15:50:00,119.57,119.63,119.51,119.62,94100.0,97.7347,97.7838,97.6857,97.7756,94100.0
2017-01-03 15:55:00,119.62,119.64,119.49,119.62,212082.0,97.7756,97.7919,97.6693,97.7756,212082.0
2017-01-04 09:30:00,119.0,119.0,118.39,118.82,232616.0,97.2688,97.2688,96.7702,97.1217,232616.0
2017-01-04 09:35:00,118.86,118.86,118.18,118.25,118672.0,97.1544,97.1544,96.5986,96.6558,118672.0
2017-01-04 09:40:00,118.23,118.53,118.21,118.42,96488.0,96.6394,96.8846,96.6231,96.7947,96488.0
2017-01-04 09:45:00,118.37,118.47,118.23,118.38,64138.0,96.7539,96.8356,96.6394,96.762,64138.0
2017-01-04 09:50:00,118.4,118.59,118.38,118.58,62572.0,96.7784,96.9337,96.762,96.9255,62572.0
2017-01-04 09:55:00,118.59,118.86,118.58,118.86,151738.0,96.9337,97.1544,96.9255,97.1544,151738.0
2017-01-04 10:00:00,118.85,118.97,118.77,118.97,115963.0,97.1462,97.2443,97.0808,97.2443,115963.0
2017-01-04 10:05:00,118.97,119.01,118.8,118.8,97147.0,97.2443,97.277,97.1053,97.1053,97147.0
2017-01-04 10:10:00,118.8,118.99,118.76,118.98,51664.0,97.1053,97.2606,97.0726,97.2525,51664.0
2017-01-04 10:15:00,118.99,119.08,118.98,119.03,52198.0,97.2606,97.3342,97.2525,97.2933,52198.0
2017-01-04 10:20:00,119.03,119.18,118.97,119.16,44529.0,97.2933,97.4159,97.2443,97.3996,44529.0
2017-01-04 10:25:00,119.18,119.28,119.15,119.27,57895.0,97.4159,97.4977,97.3914,97.4895,57895.0
2017-01-04 10:30:00,119.28,119.41,119.27,119.31,52505.0,97.4977,97.6039,97.4895,97.5222,52505.0
2017-01-04 10:35:00,119.32,119.38,119.28,119.37,28150.0,97.5304,97.5794,97.4977,97.5712,28150.0
2017-01-04 10:40:00,119.36,119.37,119.16,119.17,37019.0,97.5631,97.5712,97.3996,97.4078,37019.0
2017-01-04 10:45:00,119.16,119.24,119.04,119.09,42461.0,97.3996,97.465,97.3015,97.3424,42461.0
2017-01-04 10:50:00,119.08,119.34,119.07,119.29,51906.0,97.3342,97.5467,97.326,97.5059,51906.0
2017-01-04 10:55:00,119.3,119.47,119.28,119.46,38935.0,97.514,97.653,97.4977,97.6448,38935.0
2017-01-04 11:00:00,119.47,119.48,119.38,119.47,34602.0,97.653,97.6612,97.5794,97.653,34602.0
2017-01-04 11:05:00,119.48,119.57,119.47,119.53,37687.0,97.6612,97.7347,97.653,97.702,37687.0
2017-01-04 11:10:00,119.53,119.53,119.42,119.47,24534.0,97.702,97.702,97.6121,97.653,24534.0
2017-01-04 11:15:00,119.47,119.57,119.46,119.53,21145.0,97.653,97.7347,97.6448,97.702,21145.0
2017-01-04 11:20:00,119.52,119.63,119.49,119.61,32848.0,97.6938,97.7838,97.6693,97.7674,32848.0
2017-01-04 11:25:00,119.61,119.62,119.52,119.55,31567.0,97.7674,97.7756,97.6938,97.7184,31567.0
2017-01-04 11:30:00,119.53,119.63,119.52,119.63,30657.0,97.702,97.7838,97.6938,97.7838,30657.0
2017-01-04 11:35:00,119.63,119.74,119.57,119.67,55469.0,97.7838,97.8737,97.7347,97.8165,55469.0
2017-01-04 11:40:00,119.67,119.68,119.5,119.52,18450.0,97.8165,97.8246,97.6775,97.6938,18450.0
2017-01-04 11:45:00,119.52,119.56,119.45,119.45,20070.0,97.6938,97.7265,97.6366,97.6366,20070.0
2017-01-04 11:50:00,119.46,119.49,119.36,119.48,28051.0,97.6448,97.6693,97.5631,97.6612,28051.0
2017-01-04 11:55:00,119.5,119.5,119.32,119.35,22242.0,97.6775,97.6775,97.5304,97.5549,22242.0
2017-01-04 12:00:00,119.37,119.44,119.34,119.44,41306.0,97.5712,97.6285,97.5467,97.6285,41306.0
2017-01-04 12:05:00,119.47,119.52,119.42,119.5,21873.0,97.653,97.6938,97.6121,97.6775,21873.0
2017-01-04 12:10:00,119.51,119.52,119.46,119.49,14436.0,97.6857,97.6938,97.6448,97.6693,14436.0
2017-01-04 12:15:00,119.49,119.5,119.37,119.41,13671.0,97.6693,97.6775,97.5712,97.6039,13671.0
2017-01-04 12:20:00,119.41,119.5,119.41,119.48,12093.0,97.6039,97.6775,97.6039,97.6612,12093.0
2017-01-04 12:25:00,119.48,119.49,119.39,119.41,18333.0,97.6612,97.6693,97.5876,97.6039,18333.0
2017-01-04 12:30:00,119.43,119.44,119.36,119.44,12302.0,97.6203,97.6285,97.5631,97.6285,12302.0
2017-01-04 12:35:00,119.44,119.47,119.41,119.47,7473.0,97.6285,97.653,97.6039,97.653,7473.0
2017-01-04 12:40:00,119.47,119.54,119.46,119.54,19701.0,97.653,97.7102,97.6448,97.7102,19701.0
2017-01-04 12:45:00,119.53,119.54,119.39,119.41,18591.0,97.702,97.7102,97.5876,97.6039,18591.0
2017-01-04 12:50:00,119.4,119.44,119.39,119.42,13074.0,97.5958,97.6285,97.5876,97.6121,13074.0
2017-01-04 12:55:00,119.43,119.43,119.33,119.36,23942.0,97.6203,97.6203,97.5385,97.5631,23942.0
2017-01-04 13:00:00,119.36,119.41,119.35,119.37,12598.0,97.5631,97.6039,97.5549,97.5712,12598.0
2017-01-04 13:05:00,119.38,119.42,119.37,119.41,14239.0,97.5794,97.6121,97.5712,97.6039,14239.0
2017-01-04 13:10:00,119.4,119.45,119.4,119.44,13398.0,97.5958,97.6366,97.5958,97.6285,13398.0
2017-01-04 13:15:00,119.44,119.45,119.41,119.42,8448.0,97.6285,97.6366,97.6039,97.6121,8448.0
2017-01-04 13:20:00,119.43,119.45,119.4,119.41,15140.0,97.6203,97.6366,97.5958,97.6039,15140.0
2017-01-04 13:25:00,119.4,119.49,119.4,119.41,18130.0,97.5958,97.6693,97.5958,97.6039,18130.0
2017-01-04 13:30:00,119.41,119.46,119.39,119.42,12063.0,97.6039,97.6448,97.5876,97.6121,12063.0
2017-01-04 13:35:00,119.41,119.43,119.39,119.41,13725.0,97.6039,97.6203,97.5876,97.6039,13725.0
2017-01-04 13:40:00,119.42,119.42,119.39,119.4,10284.0,97.6121,97.6121,97.5876,97.5958,10284.0
2017-01-04 13:45:00,119.4,119.4,119.33,119.35,14668.0,97.5958,97.5958,97.5385,97.5549,14668.0
2017-01-04 13:50:00,119.35,119.38,119.29,119.32,22487.0,97.5549,97.5794,97.5059,97.5304,22487.0
2017-01-04 13:55:00,119.32,119.37,119.31,119.36,18295.0,97.5304,97.5712,97.5222,97.5631,18295.0
2017-01-04 14:00:00,119.36,119.44,119.36,119.39,24982.0,97.5631,97.6285,97.5631,97.5876,24982.0
2017-01-04 14:05:00,119.39,119.47,119.36,119.4,24886.0,97.5876,97.653,97.5631,97.5958,24886.0
2017-01-04 14:10:00,119.4,119.5,119.39,119.46,16388.0,97.5958,97.6775,97.5876,97.6448,16388.0
2017-01-04 14:15:00,119.49,119.49,119.41,119.47,12174.0,97.6693,97.6693,97.6039,97.653,12174.0
2017-01-04 14:20:00,119.48,119.49,119.37,119.38,16040.0,97.6612,97.6693,97.5712,97.5794,16040.0
2017-01-04 14:25:00,119.38,119.41,119.33,119.39,26740.0,97.5794,97.6039,97.5385,97.5876,26740.0
2017-01-04 14:30:00,119.36,119.49,119.36,119.47,28333.0,97.5631,97.6693,97.5631,97.653,28333.0
2017-01-04 14:35:00,119.48,119.52,119.42,119.5,29243.0,97.6612,97.6938,97.6121,97.6775,29243.0
2017-01-04 14:40:00,119.5,119.5,119.41,119.5,16130.0,97.6775,97.6775,97.6039,97.6775,16130.0
2017-01-04 14:45:00,119.5,119.51,119.43,119.47,17826.0,97.6775,97.6857,97.6203,97.653,17826.0
2017-01-04 14:50:00,119.46,119.52,119.43,119.49,16014.0,97.6448,97.6938,97.6203,97.6693,16014.0
2017-01-04 14:55:00,119.49,119.51,119.45,119.5,15814.0,97.6693,97.6857,97.6366,97.6775,15814.0
2017-01-04 15:00:00,119.49,119.54,119.46,119.53,26926.0,97.6693,97.7102,97.6448,97.702,26926.0
2017-01-04 15:05:00,119.52,119.58,119.52,119.58,20787.0,97.6938,97.7429,97.6938,97.7429,20787.0
2017-01-04 15:10:00,119.58,119.61,119.49,119.55,36972.0,97.7429,97.7674,97.6693,97.7184,36972.0
2017-01-04 15:15:00,119.54,119.55,119.48,119.5,29442.0,97.7102,97.7184,97.6612,97.6775,29442.0
2017-01-04 15:20:00,119.5,119.54,119.48,119.49,26437.0,97.6775,97.7102,97.6612,97.6693,26437.0
2017-01-04 15:25:00,119.49,119.57,119.48,119.51,32598.0,97.6693,97.7347,97.6612,97.6857,32598.0
2017-01-04 15:30:00,119.5,119.54,119.49,119.52,35059.0,97.6775,97.7102,97.6693,97.6938,35059.0
2017-01-04 15:35:00,119.51,119.58,119.5,119.54,39636.0,97.6857,97.7429,97.6775,97.7102,39636.0
2017-01-04 15:40:00,119.54,119.54,119.49,119.51,42618.0,97.7102,97.7102,97.6693,97.6857,42618.0
2017-01-04 15:45:00,119.51,119.54,119.47,119.48,66459.0,97.6857,97.7102,97.653,97.6612,66459.0
2017-01-04 15:50:00,119.48,119.52,119.47,119.52,89741.0,97.6612,97.6938,97.653,97.6938,89741.0
2017-01-04 15:55:00,119.52,119.57,119.42,119.48,155325.0,97.6938,97.7347,97.6121,97.6612,155325.0
2017-01-05 09:30:00,119.34,119.52,119.1,119.11,66019.0,97.5467,97.6938,97.3505,97.3587,66019.0
2017-01-05 09:35:00,119.15,119.34,119.13,119.25,41322.0,97.3914,97.5467,97.3751,97.4732,41322.0
2017-01-05 09:40:00,119.25,119.36,119.22,119.27,20289.0,97.4732,97.5631,97.4486,97.4895,20289.0
2017-01-05 09:45:00,119.27,119.4,119.24,119.34,26246.0,97.4895,97.5958,97.465,97.5467,26246.0
2017-01-05 09:50:00,119.34,119.51,119.32,119.51,21864.0,97.5467,97.6857,97.5304,97.6857,21864.0
2017-01-05 09:55:00,119.5,119.6,119.43,119.54,19329.0,97.6775,97.7592,97.6203,97.7102,19329.0
2017-01-05 10:00:00,119.54,119.64,119.41,119.44,43207.0,97.7102,97.7919,97.6039,97.6285,43207.0
2017-01-05 10:05:00,119.42,119.47,119.33,119.41,28477.0,97.6121,97.653,97.5385,97.6039,28477.0
2017-01-05 10:10:00,119.41,119.44,119.37,119.38,23853.0,97.6039,97.6285,97.5712,97.5794,23853.0
2017-01-05 10:15:00,119.38,119.49,119.33,119.46,18661.0,97.5794,97.6693,97.5385,97.6448,18661.0
2017-01-05 10:20:00,119.45,119.53,119.42,119.53,19462.0,97.6366,97.702,97.6121,97.702,19462.0
2017-01-05 10:25:00,119.54,119.65,119.54,119.58,20872.0,97.7102,97.8001,97.7102,97.7429,20872.0
2017-01-05 10:30:00,119.6,119.69,119.58,119.63,26655.0,97.7592,97.8328,97.7429,97.7838,26655.0
2017-01-05 10:35:00,119.62,119.73,119.58,119.73,43361.0,97.7756,97.8655,97.7429,97.8655,43361.0
2017-01-05 10:40:00,119.71,119.81,119.68,119.79,22902.0,97.8492,97.9309,97.8246,97.9145,22902.0
2017-01-05 10:45:00,119.79,119.86,119.71,119.86,15430.0,97.9145,97.9718,97.8492,97.9718,15430.0
2017-01-05 10:50:00,119.83,119.93,119.82,119.91,37854.0,97.9472,98.029,97.9391,98.0126,37854.0
2017-01-05 10:55:00,119.9,119.94,119.88,119.92,56056.0,98.0045,98.0372,97.9881,98.0208,56056.0
2017-01-05 11:00:00,119.92,119.93,119.81,119.86,21714.0,98.0208,98.029,97.9309,97.9718,21714.0
2017-01-05 11:05:00,119.88,119.89,119.74,119.83,25546.0,97.9881,97.9963,97.8737,97.9472,25546.0
2017-01-05 11:10:00,119.82,119.88,119.79,119.83,16960.0,97.9391,97.9881,97.9145,97.9472,16960.0
2017-01-05 11:15:00,119.81,119.81,119.67,119.67,16549.0,97.9309,97.9309,97.8165,97.8165,16549.0
2017-01-05 11:20:00,119.68,119.77,119.58,119.77,26265.0,97.8246,97.8982,97.7429,97.8982,26265.0
2017-01-05 11:25:00,119.78,119.86,119.74,119.82,16730.0,97.9064,97.9718,97.8737,97.9391,16730.0
2017-01-05 11:30:00,119.82,119.88,119.8,119.86,25529.0,97.9391,97.9881,97.9227,97.9718,25529.0
2017-01-05 11:35:00,119.86,119.87,119.71,119.83,34793.0,97.9718,97.9799,97.8492,97.9472,34793.0
2017-01-05 11:40:00,119.83,119.83,119.58,119.62,29270.0,97.9472,97.9472,97.7429,97.7756,29270.0
2017-01-05 11:45:00,119.6,119.7,119.59,119.67,16460.0,97.7592,97.841,97.7511,97.8165,16460.0
2017-01-05 11:50:00,119.66,119.8,119.65,119.78,19486.0,97.8083,97.9227,97.8001,97.9064,19486.0
2017-01-05 11:55:00,119.78,119.8,119.7,119.77,28524.0,97.9064,97.9227,97.841,97.8982,28524.0
2017-01-05 12:00:00,119.77,119.79,119.75,119.77,24993.0,97.8982,97.9145,97.8818,97.8982,24993.0
2017-01-05 12:05:00,119.77,119.81,119.74,119.81,47465.0,97.8982,97.9309,97.8737,97.9309,47465.0
2017-01-05 12:10:00,119.81,119.93,119.81,119.93,41002.0,97.9309,98.029,97.9309,98.029,41002.0
2017-01-05 12:15:00,119.92,120.09,119.89,120.09,76544.0,98.0208,98.1598,97.9963,98.1598,76544.0
2017-01-05 12:20:00,120.09,120.19,120.07,120.16,69425.0,98.1598,98.2415,98.1434,98.217,69425.0
2017-01-05 12:25:00,120.17,120.19,120.11,120.19,95628.0,98.2251,98.2415,98.1761,98.2415,95628.0
2017-01-05 12:30:00,120.19,120.2,120.06,120.06,31651.0,98.2415,98.2497,98.1352,98.1352,31651.0
2017-01-05 12:35:00,120.06,120.06,119.9,119.92,23925.0,98.1352,98.1352,98.0045,98.0208,23925.0
2017-01-05 12:40:00,119.92,120.01,119.86,120.0,19605.0,98.0208,98.0944,97.9718,98.0862,19605.0
2017-01-05 12:45:00,119.98,119.98,119.89,119.94,15575.0,98.0698,98.0698,97.9963,98.0372,15575.0
2017-01-05 12:50:00,119.94,119.99,119.92,119.97,17112.0,98.0372,98.078,98.0208,98.0617,17112.0
2017-01-05 12:55:00,119.99,119.99,119.91,119.94,23558.0,98.078,98.078,98.0126,98.0372,23558.0
2017-01-05 13:00:00,119.94,120.0,119.92,119.96,31976.0,98.0372,98.0862,98.0208,98.0535,31976.0
2017-01-05 13:05:00,119.95,120.0,119.94,119.98,20918.0,98.0453,98.0862,98.0372,98.0698,20918.0
2017-01-05 13:10:00,119.98,120.08,119.94,120.08,90452.0,98.0698,98.1516,98.0372,98.1516,90452.0
2017-01-05 13:15:00,120.08,120.09,120.0,120.0,42642.0,98.1516,98.1598,98.0862,98.0862,42642.0
2017-01-05 13:20:00,120.0,120.03,119.96,119.97,16388.0,98.0862,98.1107,98.0535,98.0617,16388.0
2017-01-05 13:25:00,119.97,119.99,119.92,119.98,17831.0,98.0617,98.078,98.0208,98.0698,17831.0
2017-01-05 13:30:00,119.96,119.98,119.88,119.91,21300.0,98.0535,98.0698,97.9881,98.0126,21300.0
2017-01-05 13:35:00,119.91,119.93,119.84,119.9,25013.0,98.0126,98.029,97.9554,98.0045,25013.0
2017-01-05 13:40:00,119.92,119.92,119.88,119.92,22189.0,98.0208,98.0208,97.9881,98.0208,22189.0
2017-01-05 13:45:00,119.92,119.92,119.8,119.8,21198.0,98.0208,98.0208,97.9227,97.9227,21198.0
2017-01-05 13:50:00,119.8,119.91,119.77,119.91,21728.0,97.9227,98.0126,97.8982,98.0126,21728.0
2017-01-05 13:55:00,119.91,119.94,119.89,119.91,24370.0,98.0126,98.0372,97.9963,98.0126,24370.0
2017-01-05 14:00:00,119.9,119.96,119.9,119.92,23272.0,98.0045,98.0535,98.0045,98.0208,23272.0
2017-01-05 14:05:00,119.92,120.0,119.92,119.93,30488.0,98.0208,98.0862,98.0208,98.029,30488.0
2017-01-05 14:10:00,119.93,120.0,119.93,119.99,23946.0,98.029,98.0862,98.029,98.078,23946.0
2017-01-05 14:15:00,120.0,120.0,119.92,119.94,37078.0,98.0862,98.0862,98.0208,98.0372,37078.0
2017-01-05 14:20:00,119.94,119.96,119.9,119.9,18255.0,98.0372,98.0535,98.0045,98.0045,18255.0
2017-01-05 14:25:00,119.91,119.92,119.87,119.89,16314.0,98.0126,98.0208,97.9799,97.9963,16314.0
2017-01-05 14:30:00,119.9,119.9,119.82,119.82,13173.0,98.0045,98.0045,97.9391,97.9391,13173.0
2017-01-05 14:35:00,119.82,119.92,119.82,119.9,27199.0,97.9391,98.0208,97.9391,98.0045,27199.0
2017-01-05 14:40:00,119.89,119.93,119.86,119.86,20180.0,97.9963,98.029,97.9718,97.9718,20180.0
2017-01-05 14:45:00,119.85,119.88,119.82,119.88,22069.0,97.9636,97.9881,97.9391,97.9881,22069.0
2017-01-05 14:50:00,119.88,119.89,119.83,119.87,28051.0,97.9881,97.9963,97.9472,97.9799,28051.0
2017-01-05 14:55:00,119.87,119.87,119.78,119.81,26283.0,97.9799,97.9799,97.9064,97.9309,26283.0
2017-01-05 15:00:00,119.8,119.85,119.78,119.84,46939.0,97.9227,97.9636,97.9064,97.9554,46939.0
2017-01-05 15:05:00,119.83,119.83,119.76,119.78,36488.0,97.9472,97.9472,97.89,97.9064,36488.0
2017-01-05 15:10:00,119.78,119.86,119.77,119.84,24993.0,97.9064,97.9718,97.8982,97.9554,24993.0
2017-01-05 15:15:00,119.84,119.89,119.82,119.87,30590.0,97.9554,97.9963,97.9391,97.9799,30590.0
2017-01-05 15:20:00,119.87,119.94,119.85,119.92,34657.0,97.9799,98.0372,97.9636,98.0208,34657.0
2017-01-05 15:25:00,119.93,119.93,119.88,119.89,32273.0,98.029,98.029,97.9881,97.9963,32273.0
2017-01-05 15:30:00,119.89,119.91,119.87,119.91,39944.0,97.9963,98.0126,97.9799,98.0126,39944.0
2017-01-05 15:35:00,119.91,119.93,119.88,119.92,52904.0,98.0126,98.029,97.9881,98.0208,52904.0
2017-01-05 15:40:00,119.93,119.93,119.79,119.82,56474.0,98.029,98.029,97.9145,97.9391,56474.0
2017-01-05 15:45:00,119.8,119.82,119.73,119.73,90049.0,97.9227,97.9391,97.8655,97.8655,90049.0
2017-01-05 15:50:00,119.73,119.76,119.66,119.67,121140.0,97.8655,97.89,97.8083,97.8165,121140.0
2017-01-05 15:55:00,119.66,119.71,119.61,119.68,232114.0,97.8083,97.8492,97.7674,97.8246,232114.0
2017-01-06 09:30:00,118.89,119.08,118.52,118.76,159283.0,97.1789,97.3342,96.8765,97.0726,159283.0
2017-01-06 09:35:00,118.85,119.06,118.65,118.97,122175.0,97.1462,97.3179,96.9827,97.2443,122175.0
2017-01-06 09:40:00,119.0,119.62,119.0,119.57,81386.0,97.2688,97.7756,97.2688,97.7347,81386.0
2017-01-06 09:45:00,119.54,119.77,119.49,119.64,98089.0,97.7102,97.8982,97.6693,97.7919,98089.0
2017-01-06 09:50:00,119.65,119.92,119.56,119.87,53805.0,97.8001,98.0208,97.7265,97.9799,53805.0
2017-01-06 09:55:00,119.86,119.98,119.79,119.89,44405.0,97.9718,98.0698,97.9145,97.9963,44405.0
2017-01-06 10:00:00,119.89,120.1,119.81,120.1,37326.0,97.9963,98.1679,97.9309,98.1679,37326.0
2017-01-06 10:05:00,120.1,120.57,120.1,120.48,93675.0,98.1679,98.5521,98.1679,98.4785,93675.0
2017-01-06 10:10:00,120.48,120.65,120.38,120.65,74263.0,98.4785,98.6175,98.3968,98.6175,74263.0
2017-01-06 10:15:00,120.64,120.81,120.63,120.75,65856.0,98.6093,98.7483,98.6011,98.6992,65856.0
2017-01-06 10:20:00,120.72,121.03,120.67,120.94,156008.0,98.6747,98.9281,98.6338,98.8545,156008.0
2017-01-06 10:25:00,120.94,121.28,120.85,121.25,116351.0,98.8545,99.1324,98.781,99.1079,116351.0
2017-01-06 10:30:00,121.25,121.3,121.21,121.23,101511.0,99.1079,99.1488,99.0752,99.0916,101511.0
2017-01-06 10:35:00,121.23,121.24,120.88,121.12,68702.0,99.0916,99.0998,98.8055,99.0017,68702.0
2017-01-06 10:40:00,121.11,121.15,121.01,121.09,57078.0,98.9935,99.0262,98.9118,98.9771,57078.0
2017-01-06 10:45:00,121.08,121.29,121.08,121.22,69804.0,98.969,99.1406,98.969,99.0834,69804.0
2017-01-06 10:50:00,121.21,121.34,121.09,121.33,68109.0,99.0752,99.1815,98.9771,99.1733,68109.0
2017-01-06 10:55:00,121.33,121.42,121.15,121.16,94275.0,99.1733,99.2469,99.0262,99.0344,94275.0
2017-01-06 11:00:00,121.16,121.18,121.0,121.04,37333.0,99.0344,99.0507,98.9036,98.9363,37333.0
2017-01-06 11:05:00,121.03,121.12,121.01,121.05,37772.0,98.9281,99.0017,98.9118,98.9444,37772.0
2017-01-06 11:10:00,121.02,121.17,120.95,121.13,27850.0,98.9199,99.0425,98.8627,99.0098,27850.0
2017-01-06 11:15:00,121.14,121.15,121.0,121.09,27446.0,99.018,99.0262,98.9036,98.9771,27446.0
2017-01-06 11:20:00,121.1,121.11,121.0,121.09,21222.0,98.9853,98.9935,98.9036,98.9771,21222.0
2017-01-06 11:25:00,121.09,121.13,120.99,121.05,18112.0,98.9771,99.0098,98.8954,98.9444,18112.0
2017-01-06 11:30:00,121.07,121.13,121.04,121.13,15885.0,98.9608,99.0098,98.9363,99.0098,15885.0
2017-01-06 11:35:00,121.13,121.13,120.96,121.01,28086.0,99.0098,99.0098,98.8709,98.9118,28086.0
2017-01-06 11:40:00,121.01,121.26,121.01,121.26,28868.0,98.9118,99.1161,98.9118,99.1161,28868.0
2017-01-06 11:45:00,121.23,121.38,121.22,121.34,46631.0,99.0916,99.2142,99.0834,99.1815,46631.0
2017-01-06 11:50:00,121.35,121.36,121.22,121.26,20394.0,99.1897,99.1978,99.0834,99.1161,20394.0
2017-01-06 11:55:00,121.27,121.35,121.15,121.15,23911.0,99.1243,99.1897,99.0262,99.0262,23911.0
2017-01-06 12:00:00,121.16,121.17,121.09,121.17,19519.0,99.0344,99.0425,98.9771,99.0425,19519.0
2017-01-06 12:05:00,121.17,121.19,121.1,121.12,14284.0,99.0425,99.0589,98.9853,99.0017,14284.0
2017-01-06 12:10:00,121.12,121.21,121.11,121.19,15190.0,99.0017,99.0752,98.9935,99.0589,15190.0
2017-01-06 12:15:00,121.18,121.32,121.17,121.32,16869.0,99.0507,99.1651,99.0425,99.1651,16869.0
2017-01-06 12:20:00,121.31,121.32,121.24,121.25,14944.0,99.157,99.1651,99.0998,99.1079,14944.0
2017-01-06 12:25:00,121.26,121.39,121.23,121.34,25066.0,99.1161,99.2224,99.0916,99.1815,25066.0
2017-01-06 12:30:00,121.36,121.48,121.36,121.47,34360.0,99.1978,99.2959,99.1978,99.2877,34360.0
2017-01-06 12:35:00,121.47,121.5,121.44,121.47,24011.0,99.2877,99.3123,99.2632,99.2877,24011.0
2017-01-06 12:40:00,121.46,121.5,121.28,121.35,20267.0,99.2796,99.3123,99.1324,99.1897,20267.0
2017-01-06 12:45:00,121.36,121.47,121.26,121.31,22048.0,99.1978,99.2877,99.1161,99.157,22048.0
2017-01-06 12:50:00,121.31,121.34,121.22,121.23,17784.0,99.157,99.1815,99.0834,99.0916,17784.0
2017-01-06 12:55:00,121.23,121.3,121.22,121.22,14395.0,99.0916,99.1488,99.0834,99.0834,14395.0
2017-01-06 13:00:00,121.23,121.3,121.23,121.25,88730.0,99.0916,99.1488,99.0916,99.1079,88730.0
2017-01-06 13:05:00,121.25,121.27,121.07,121.09,25503.0,99.1079,99.1243,98.9608,98.9771,25503.0
2017-01-06 13:10:00,121.08,121.23,121.08,121.14,14999.0,98.969,99.0916,98.969,99.018,14999.0
2017-01-06 13:15:00,121.14,121.16,121.04,121.16,14272.0,99.018,99.0344,98.9363,99.0344,14272.0
2017-01-06 13:20:00,121.17,121.19,120.99,120.99,18094.0,99.0425,99.0589,98.8954,98.8954,18094.0
2017-01-06 13:25:00,121.0,121.04,120.95,120.98,28310.0,98.9036,98.9363,98.8627,98.8872,28310.0
2017-01-06 13:30:00,120.99,121.04,120.96,121.0,17059.0,98.8954,98.9363,98.8709,98.9036,17059.0
2017-01-06 13:35:00,121.0,121.19,121.0,121.18,23173.0,98.9036,99.0589,98.9036,99.0507,23173.0
2017-01-06 13:40:00,121.18,121.18,121.1,121.14,14274.0,99.0507,99.0507,98.9853,99.018,14274.0
2017-01-06 13:45:00,121.11,121.23,121.11,121.2,22781.0,98.9935,99.0916,98.9935,99.0671,22781.0
2017-01-06 13:50:00,121.21,121.22,121.16,121.16,16987.0,99.0752,99.0834,99.0344,99.0344,16987.0
2017-01-06 13:55:00,121.17,121.21,121.09,121.09,17640.0,99.0425,99.0752,98.9771,98.9771,17640.0
2017-01-06 14:00:00,121.09,121.16,121.06,121.09,20762.0,98.9771,99.0344,98.9526,98.9771,20762.0
2017-01-06 14:05:00,121.07,121.17,121.06,121.17,26476.0,98.9608,99.0425,98.9526,99.0425,26476.0
2017-01-06 14:10:00,121.15,121.17,121.09,121.16,23126.0,99.0262,99.0425,98.9771,99.0344,23126.0
2017-01-06 14:15:00,121.15,121.17,121.12,121.14,18781.0,99.0262,99.0425,99.0017,99.018,18781.0
2017-01-06 14:20:00,121.13,121.2,121.11,121.11,36369.0,99.0098,99.0671,98.9935,98.9935,36369.0
2017-01-06 14:25:00,121.11,121.13,121.07,121.11,20656.0,98.9935,99.0098,98.9608,98.9935,20656.0
2017-01-06 14:30:00,121.11,121.11,120.95,120.99,25708.0,98.9935,98.9935,98.8627,98.8954,25708.0
2017-01-06 14:35:00,120.99,121.08,120.98,121.08,19422.0,98.8954,98.969,98.8872,98.969,19422.0
2017-01-06 14:40:00,121.07,121.15,121.06,121.08,20306.0,98.9608,99.0262,98.9526,98.969,20306.0
2017-01-06 14:45:00,121.09,121.11,121.0,121.01,18373.0,98.9771,98.9935,98.9036,98.9118,18373.0
2017-01-06 14:50:00,121.0,121.02,120.95,121.02,27965.0,98.9036,98.9199,98.8627,98.9199,27965.0
2017-01-06 14:55:00,121.03,121.06,120.93,120.95,23471.0,98.9281,98.9526,98.8464,98.8627,23471.0
2017-01-06 15:00:00,120.94,121.0,120.9,120.97,33672.0,98.8545,98.9036,98.8218,98.8791,33672.0
2017-01-06 15:05:00,120.98,120.98,120.94,120.95,26157.0,98.8872,98.8872,98.8545,98.8627,26157.0
2017-01-06 15:10:00,120.96,120.99,120.94,120.95,18663.0,98.8709,98.8954,98.8545,98.8627,18663.0
2017-01-06 15:15:00,120.95,120.96,120.89,120.92,26773.0,98.8627,98.8709,98.8137,98.8382,26773.0
2017-01-06 15:20:00,120.93,121.01,120.88,121.0,34133.0,98.8464,98.9118,98.8055,98.9036,34133.0
2017-01-06 15:25:00,120.99,120.99,120.86,120.91,45648.0,98.8954,98.8954,98.7891,98.83,45648.0
2017-01-06 15:30:00,120.91,120.96,120.88,120.9,57520.0,98.83,98.8709,98.8055,98.8218,57520.0
2017-01-06 15:35:00,120.91,120.95,120.86,120.95,31487.0,98.83,98.8627,98.7891,98.8627,31487.0
2017-01-06 15:40:00,120.95,121.03,120.95,120.96,48989.0,98.8627,98.9281,98.8627,98.8709,48989.0
2017-01-06 15:45:00,120.97,121.01,120.92,120.93,74810.0,98.8791,98.9118,98.8382,98.8464,74810.0
2017-01-06 15:50:00,120.93,120.95,120.86,120.86,60568.0,98.8464,98.8627,98.7891,98.7891,60568.0
2017-01-06 15:55:00,120.86,120.87,120.72,120.78,179614.0,98.7891,98.7973,98.6747,98.7238,179614.0
2017-01-09 09:30:00,120.76,121.06,120.43,120.71,96247.0,98.7074,98.9526,98.4377,98.6665,96247.0
2017-01-09 09:35:00,120.69,120.8,120.56,120.76,83339.0,98.6502,98.7401,98.5439,98.7074,83339.0
2017-01-09 09:40:00,120.77,120.81,120.67,120.67,35423.0,98.7156,98.7483,98.6338,98.6338,35423.0
2017-01-09 09:45:00,120.69,120.79,120.65,120.7,41085.0,98.6502,98.7319,98.6175,98.6584,41085.0
2017-01-09 09:50:00,120.7,120.77,120.6,120.65,53019.0,98.6584,98.7156,98.5766,98.6175,53019.0
2017-01-09 09:55:00,120.64,120.64,120.33,120.51,33448.0,98.6093,98.6093,98.3559,98.5031,33448.0
2017-01-09 10:00:00,120.52,120.6,120.44,120.58,28216.0,98.5112,98.5766,98.4458,98.5603,28216.0
2017-01-09 10:05:00,120.6,120.72,120.56,120.67,16707.0,98.5766,98.6747,98.5439,98.6338,16707.0
2017-01-09 10:10:00,120.67,120.72,120.61,120.69,15438.0,98.6338,98.6747,98.5848,98.6502,15438.0
2017-01-09 10:15:00,120.68,120.73,120.66,120.72,16569.0,98.642,98.6829,98.6257,98.6747,16569.0
2017-01-09 10:20:00,120.72,120.75,120.61,120.62,24927.0,98.6747,98.6992,98.5848,98.593,24927.0
2017-01-09 10:25:00,120.63,120.72,120.6,120.68,22071.0,98.6011,98.6747,98.5766,98.642,22071.0
2017-01-09 10:30:00,120.68,120.79,120.68,120.75,109530.0,98.642,98.7319,98.642,98.6992,109530.0
2017-01-09 10:35:00,120.76,120.84,120.61,120.66,37272.0,98.7074,98.7728,98.5848,98.6257,37272.0
2017-01-09 10:40:00,120.67,120.74,120.63,120.71,13751.0,98.6338,98.6911,98.6011,98.6665,13751.0
2017-01-09 10:45:00,120.7,120.8,120.69,120.78,22508.0,98.6584,98.7401,98.6502,98.7238,22508.0
2017-01-09 10:50:00,120.79,120.8,120.69,120.73,20942.0,98.7319,98.7401,98.6502,98.6829,20942.0
2017-01-09 10:55:00,120.73,120.81,120.71,120.77,20339.0,98.6829,98.7483,98.6665,98.7156,20339.0
2017-01-09 11:00:00,120.77,120.77,120.65,120.71,16659.0,98.7156,98.7156,98.6175,98.6665,16659.0
2017-01-09 11:05:00,120.71,120.77,120.7,120.7,18510.0,98.6665,98.7156,98.6584,98.6584,18510.0
2017-01-09 11:10:00,120.7,120.83,120.68,120.82,18935.0,98.6584,98.7646,98.642,98.7564,18935.0
2017-01-09 11:15:00,120.8,120.82,120.73,120.78,17449.0,98.7401,98.7564,98.6829,98.7238,17449.0
2017-01-09 11:20:00,120.79,120.79,120.68,120.69,12713.0,98.7319,98.7319,98.642,98.6502,12713.0
2017-01-09 11:25:00,120.68,120.77,120.68,120.74,9458.0,98.642,98.7156,98.642,98.6911,9458.0
2017-01-09 11:30:00,120.74,120.75,120.67,120.7,18104.0,98.6911,98.6992,98.6338,98.6584,18104.0
2017-01-09 11:35:00,120.71,120.72,120.65,120.71,19659.0,98.6665,98.6747,98.6175,98.6665,19659.0
2017-01-09 11:40:00,120.71,120.76,120.67,120.73,10851.0,98.6665,98.7074,98.6338,98.6829,10851.0
2017-01-09 11:45:00,120.73,120.75,120.67,120.7,12904.0,98.6829,98.6992,98.6338,98.6584,12904.0
2017-01-09 11:50:00,120.69,120.75,120.67,120.7,12109.0,98.6502,98.6992,98.6338,98.6584,12109.0
2017-01-09 11:55:00,120.7,120.77,120.69,120.74,9549.0,98.6584,98.7156,98.6502,98.6911,9549.0
2017-01-09 12:00:00,120.74,120.78,120.72,120.78,9769.0,98.6911,98.7238,98.6747,98.7238,9769.0
2017-01-09 12:05:00,120.77,120.8,120.72,120.73,18900.0,98.7156,98.7401,98.6747,98.6829,18900.0
2017-01-09 12:10:00,120.72,120.77,120.66,120.71,18181.0,98.6747,98.7156,98.6257,98.6665,18181.0
2017-01-09 12:15:00,120.71,120.71,120.59,120.65,14164.0,98.6665,98.6665,98.5685,98.6175,14164.0
2017-01-09 12:20:00,120.65,120.73,120.65,120.66,17031.0,98.6175,98.6829,98.6175,98.6257,17031.0
2017-01-09 12:25:00,120.68,120.7,120.66,120.67,9435.0,98.642,98.6584,98.6257,98.6338,9435.0
2017-01-09 12:30:00,120.67,120.7,120.65,120.69,11258.0,98.6338,98.6584,98.6175,98.6502,11258.0
2017-01-09 12:35:00,120.69,120.72,120.66,120.66,16339.0,98.6502,98.6747,98.6257,98.6257,16339.0
2017-01-09 12:40:00,120.66,120.69,120.66,120.67,11930.0,98.6257,98.6502,98.6257,98.6338,11930.0
2017-01-09 12:45:00,120.66,120.69,120.66,120.68,19952.0,98.6257,98.6502,98.6257,98.642,19952.0
2017-01-09 12:50:00,120.67,120.69,120.62,120.65,16602.0,98.6338,98.6502,98.593,98.6175,16602.0
2017-01-09 12:55:00,120.65,120.65,120.56,120.56,7824.0,98.6175,98.6175,98.5439,98.5439,7824.0
2017-01-09 13:00:00,120.57,120.67,120.57,120.66,11208.0,98.5521,98.6338,98.5521,98.6257,11208.0
2017-01-09 13:05:00,120.67,120.67,120.62,120.62,10205.0,98.6338,98.6338,98.593,98.593,10205.0
2017-01-09 13:10:00,120.63,120.66,120.61,120.64,11319.0,98.6011,98.6257,98.5848,98.6093,11319.0
2017-01-09 13:15:00,120.66,120.68,120.63,120.67,7766.0,98.6257,98.642,98.6011,98.6338,7766.0
2017-01-09 13:20:00,120.67,120.67,120.61,120.67,13019.0,98.6338,98.6338,98.5848,98.6338,13019.0
2017-01-09 13:25:00,120.68,120.68,120.63,120.67,8656.0,98.642,98.642,98.6011,98.6338,8656.0
2017-01-09 13:30:00,120.68,120.68,120.62,120.62,14033.0,98.642,98.642,98.593,98.593,14033.0
2017-01-09 13:35:00,120.62,120.65,120.6,120.64,5713.0,98.593,98.6175,98.5766,98.6093,5713.0
2017-01-09 13:40:00,120.64,120.66,120.61,120.66,11693.0,98.6093,98.6257,98.5848,98.6257,11693.0
2017-01-09 13:45:00,120.66,120.66,120.61,120.63,7671.0,98.6257,98.6257,98.5848,98.6011,7671.0
2017-01-09 13:50:00,120.63,120.67,120.62,120.67,17031.0,98.6011,98.6338,98.593,98.6338,17031.0
2017-01-09 13:55:00,120.67,120.67,120.63,120.65,10270.0,98.6338,98.6338,98.6011,98.6175,10270.0
2017-01-09 14:00:00,120.65,120.66,120.62,120.63,10257.0,98.6175,98.6257,98.593,98.6011,10257.0
2017-01-09 14:05:00,120.65,120.66,120.59,120.6,11538.0,98.6175,98.6257,98.5685,98.5766,11538.0
2017-01-09 14:10:00,120.6,120.62,120.53,120.59,27027.0,98.5766,98.593,98.5194,98.5685,27027.0
2017-01-09 14:15:00,120.59,120.6,120.55,120.55,10992.0,98.5685,98.5766,98.5358,98.5358,10992.0
2017-01-09 14:20:00,120.56,120.56,120.51,120.54,12116.0,98.5439,98.5439,98.5031,98.5276,12116.0
2017-01-09 14:25:00,120.54,120.6,120.48,120.52,14164.0,98.5276,98.5766,98.4785,98.5112,14164.0
2017-01-09 14:30:00,120.55,120.58,120.53,120.54,13830.0,98.5358,98.5603,98.5194,98.5276,13830.0
2017-01-09 14:35:00,120.55,120.66,120.54,120.65,23477.0,98.5358,98.6257,98.5276,98.6175,23477.0
2017-01-09 14:40:00,120.65,120.68,120.63,120.68,12830.0,98.6175,98.642,98.6011,98.642,12830.0
2017-01-09 14:45:00,120.67,120.69,120.65,120.67,15997.0,98.6338,98.6502,98.6175,98.6338,15997.0
2017-01-09 14:50:00,120.67,120.68,120.61,120.61,14955.0,98.6338,98.642,98.5848,98.5848,14955.0
2017-01-09 14:55:00,120.63,120.69,120.61,120.69,23813.0,98.6011,98.6502,98.5848,98.6502,23813.0
2017-01-09 15:00:00,120.69,120.7,120.66,120.7,35766.0,98.6502,98.6584,98.6257,98.6584,35766.0
2017-01-09 15:05:00,120.7,120.7,120.6,120.6,29456.0,98.6584,98.6584,98.5766,98.5766,29456.0
2017-01-09 15:10:00,120.61,120.62,120.57,120.57,18990.0,98.5848,98.593,98.5521,98.5521,18990.0
2017-01-09 15:15:00,120.57,120.61,120.52,120.58,50882.0,98.5521,98.5848,98.5112,98.5603,50882.0
2017-01-09 15:20:00,120.58,120.6,120.56,120.56,25422.0,98.5603,98.5766,98.5439,98.5439,25422.0
2017-01-09 15:25:00,120.56,120.62,120.56,120.6,47114.0,98.5439,98.593,98.5439,98.5766,47114.0
2017-01-09 15:30:00,120.6,120.64,120.59,120.59,33171.0,98.5766,98.6093,98.5685,98.5685,33171.0
2017-01-09 15:35:00,120.59,120.59,120.55,120.57,43304.0,98.5685,98.5685,98.5358,98.5521,43304.0
2017-01-09 15:40:00,120.58,120.59,120.53,120.53,42563.0,98.5603,98.5685,98.5194,98.5194,42563.0
2017-01-09 15:45:00,120.53,120.56,120.51,120.55,50821.0,98.5194,98.5439,98.5031,98.5358,50821.0
2017-01-09 15:50:00,120.55,120.55,120.44,120.44,54048.0,98.5358,98.5358,98.4458,98.4458,54048.0
2017-01-09 15:55:00,120.46,120.5,120.38,120.45,221877.0,98.4622,98.4949,98.3968,98.454,221877.0
2017-01-10 09:30:00,120.46,120.67,120.34,120.59,57067.0,98.4622,98.6338,98.3641,98.5685,57067.0
2017-01-10 09:35:00,120.54,120.59,120.27,120.32,24882.0,98.5276,98.5685,98.3069,98.3478,24882.0
2017-01-10 09:40:00,120.33,120.65,120.25,120.61,14623.0,98.3559,98.6175,98.2905,98.5848,14623.0
2017-01-10 09:45:00,120.6,120.85,120.58,120.78,21644.0,98.5766,98.781,98.5603,98.7238,21644.0
2017-01-10 09:50:00,120.78,120.81,120.55,120.62,29383.0,98.7238,98.7483,98.5358,98.593,29383.0
2017-01-10 09:55:00,120.63,120.64,120.5,120.55,15903.0,98.6011,98.6093,98.4949,98.5358,15903.0
2017-01-10 10:00:00,120.52,120.53,120.33,120.33,25544.0,98.5112,98.5194,98.3559,98.3559,25544.0
2017-01-10 10:05:00,120.34,120.42,120.25,120.29,29976.0,98.3641,98.4295,98.2905,98.3232,29976.0
2017-01-10 10:10:00,120.28,120.33,120.23,120.33,19690.0,98.3151,98.3559,98.2742,98.3559,19690.0
2017-01-10 10:15:00,120.3,120.37,120.3,120.34,10201.0,98.3314,98.3886,98.3314,98.3641,10201.0
2017-01-10 10:20:00,120.35,120.4,120.3,120.36,12892.0,98.3723,98.4131,98.3314,98.3805,12892.0
2017-01-10 10:25:00,120.36,120.39,120.29,120.38,35198.0,98.3805,98.405,98.3232,98.3968,35198.0
2017-01-10 10:30:00,120.38,120.46,120.37,120.46,17314.0,98.3968,98.4622,98.3886,98.4622,17314.0
2017-01-10 10:35:00,120.46,120.53,120.45,120.48,17729.0,98.4622,98.5194,98.454,98.4785,17729.0
2017-01-10 10:40:00,120.48,120.52,120.42,120.44,20902.0,98.4785,98.5112,98.4295,98.4458,20902.0
2017-01-10 10:45:00,120.42,120.53,120.41,120.49,10879.0,98.4295,98.5194,98.4213,98.4867,10879.0
2017-01-10 10:50:00,120.49,120.51,120.42,120.44,10985.0,98.4867,98.5031,98.4295,98.4458,10985.0
2017-01-10 10:55:00,120.45,120.48,120.42,120.44,10537.0,98.454,98.4785,98.4295,98.4458,10537.0
2017-01-10 11:00:00,120.44,120.51,120.4,120.5,17171.0,98.4458,98.5031,98.4131,98.4949,17171.0
2017-01-10 11:05:00,120.5,120.57,120.49,120.57,18825.0,98.4949,98.5521,98.4867,98.5521,18825.0
2017-01-10 11:10:00,120.57,120.64,120.5,120.63,37705.0,98.5521,98.6093,98.4949,98.6011,37705.0
2017-01-10 11:15:00,120.64,120.74,120.64,120.68,43959.0,98.6093,98.6911,98.6093,98.642,43959.0
2017-01-10 11:20:00,120.69,120.69,120.63,120.64,7806.0,98.6502,98.6502,98.6011,98.6093,7806.0
2017-01-10 11:25:00,120.64,120.64,120.45,120.48,13000.0,98.6093,98.6093,98.454,98.4785,13000.0
2017-01-10 11:30:00,120.49,120.53,120.37,120.37,17260.0,98.4867,98.5194,98.3886,98.3886,17260.0
2017-01-10 11:35:00,120.37,120.46,120.37,120.43,12430.0,98.3886,98.4622,98.3886,98.4377,12430.0
2017-01-10 11:40:00,120.43,120.45,120.4,120.45,11401.0,98.4377,98.454,98.4131,98.454,11401.0
2017-01-10 11:45:00,120.46,120.52,120.46,120.51,16772.0,98.4622,98.5112,98.4622,98.5031,16772.0
2017-01-10 11:50:00,120.5,120.5,120.44,120.46,15468.0,98.4949,98.4949,98.4458,98.4622,15468.0
2017-01-10 11:55:00,120.47,120.5,120.47,120.48,19830.0,98.4704,98.4949,98.4704,98.4785,19830.0
2017-01-10 12:00:00,120.48,120.51,120.44,120.49,29584.0,98.4785,98.5031,98.4458,98.4867,29584.0
2017-01-10 12:05:00,120.49,120.51,120.46,120.46,13403.0,98.4867,98.5031,98.4622,98.4622,13403.0
2017-01-10 12:10:00,120.45,120.5,120.44,120.44,7953.0,98.454,98.4949,98.4458,98.4458,7953.0
2017-01-10 12:15:00,120.43,120.51,120.42,120.48,15422.0,98.4377,98.5031,98.4295,98.4785,15422.0
2017-01-10 12:20:00,120.48,120.49,120.43,120.43,15473.0,98.4785,98.4867,98.4377,98.4377,15473.0
2017-01-10 12:25:00,120.42,120.42,120.35,120.37,8087.0,98.4295,98.4295,98.3723,98.3886,8087.0
2017-01-10 12:30:00,120.35,120.39,120.32,120.38,16274.0,98.3723,98.405,98.3478,98.3968,16274.0
2017-01-10 12:35:00,120.39,120.47,120.39,120.44,6532.0,98.405,98.4704,98.405,98.4458,6532.0
2017-01-10 12:40:00,120.45,120.47,120.39,120.42,10402.0,98.454,98.4704,98.405,98.4295,10402.0
2017-01-10 12:45:00,120.42,120.42,120.28,120.28,16400.0,98.4295,98.4295,98.3151,98.3151,16400.0
2017-01-10 12:50:00,120.27,120.31,120.26,120.31,21164.0,98.3069,98.3396,98.2987,98.3396,21164.0
2017-01-10 12:55:00,120.3,120.33,120.28,120.3,16732.0,98.3314,98.3559,98.3151,98.3314,16732.0
2017-01-10 13:00:00,120.3,120.31,120.21,120.27,45164.0,98.3314,98.3396,98.2578,98.3069,45164.0
2017-01-10 13:05:00,120.26,120.26,120.05,120.16,45255.0,98.2987,98.2987,98.1271,98.217,45255.0
2017-01-10 13:10:00,120.15,120.25,120.13,120.22,27947.0,98.2088,98.2905,98.1925,98.266,27947.0
2017-01-10 13:15:00,120.22,120.23,120.16,120.17,12582.0,98.266,98.2742,98.217,98.2251,12582.0
2017-01-10 13:20:00,120.18,120.2,120.11,120.15,8881.0,98.2333,98.2497,98.1761,98.2088,8881.0
2017-01-10 13:25:00,120.14,120.18,120.14,120.15,14315.0,98.2006,98.2333,98.2006,98.2088,14315.0
2017-01-10 13:30:00,120.16,120.18,120.12,120.17,13119.0,98.217,98.2333,98.1843,98.2251,13119.0
2017-01-10 13:35:00,120.17,120.18,120.1,120.17,17547.0,98.2251,98.2333,98.1679,98.2251,17547.0
2017-01-10 13:40:00,120.16,120.18,120.02,120.05,23779.0,98.217,98.2333,98.1025,98.1271,23779.0
2017-01-10 13:45:00,120.06,120.06,119.85,119.85,39124.0,98.1352,98.1352,97.9636,97.9636,39124.0
2017-01-10 13:50:00,119.87,119.94,119.83,119.85,52381.0,97.9799,98.0372,97.9472,97.9636,52381.0
2017-01-10 13:55:00,119.85,119.85,119.78,119.83,57394.0,97.9636,97.9636,97.9064,97.9472,57394.0
2017-01-10 14:00:00,119.81,119.9,119.73,119.88,31765.0,97.9309,98.0045,97.8655,97.9881,31765.0
2017-01-10 14:05:00,119.89,120.12,119.89,120.11,64613.0,97.9963,98.1843,97.9963,98.1761,64613.0
2017-01-10 14:10:00,120.11,120.14,120.05,120.05,19082.0,98.1761,98.2006,98.1271,98.1271,19082.0
2017-01-10 14:15:00,120.05,120.09,120.01,120.09,20222.0,98.1271,98.1598,98.0944,98.1598,20222.0
2017-01-10 14:20:00,120.07,120.13,120.07,120.11,15004.0,98.1434,98.1925,98.1434,98.1761,15004.0
2017-01-10 14:25:00,120.11,120.2,120.08,120.13,22556.0,98.1761,98.2497,98.1516,98.1925,22556.0
2017-01-10 14:30:00,120.13,120.16,120.12,120.15,18654.0,98.1925,98.217,98.1843,98.2088,18654.0
2017-01-10 14:35:00,120.14,120.28,120.14,120.23,20523.0,98.2006,98.3151,98.2006,98.2742,20523.0
2017-01-10 14:40:00,120.23,120.32,120.23,120.29,22817.0,98.2742,98.3478,98.2742,98.3232,22817.0
2017-01-10 14:45:00,120.29,120.32,120.25,120.26,16787.0,98.3232,98.3478,98.2905,98.2987,16787.0
2017-01-10 14:50:00,120.27,120.28,120.2,120.23,17750.0,98.3069,98.3151,98.2497,98.2742,17750.0
2017-01-10 14:55:00,120.23,120.26,120.22,120.26,11894.0,98.2742,98.2987,98.266,98.2987,11894.0
2017-01-10 15:00:00,120.26,120.28,120.22,120.22,18256.0,98.2987,98.3151,98.266,98.266,18256.0
2017-01-10 15:05:00,120.23,120.24,120.19,120.23,16571.0,98.2742,98.2824,98.2415,98.2742,16571.0
2017-01-10 15:10:00,120.24,120.28,120.24,120.26,26540.0,98.2824,98.3151,98.2824,98.2987,26540.0
2017-01-10 15:15:00,120.26,120.27,120.23,120.25,13244.0,98.2987,98.3069,98.2742,98.2905,13244.0
2017-01-10 15:20:00,120.26,120.29,120.22,120.22,17393.0,98.2987,98.3232,98.266,98.266,17393.0
2017-01-10 15:25:00,120.22,120.23,120.2,120.21,13371.0,98.266,98.2742,98.2497,98.2578,13371.0
2017-01-10 15:30:00,120.21,120.26,120.2,120.26,32818.0,98.2578,98.2987,98.2497,98.2987,32818.0
2017-01-10 15:35:00,120.27,120.28,120.2,120.24,32629.0,98.3069,98.3151,98.2497,98.2824,32629.0
2017-01-10 15:40:00,120.23,120.23,120.18,120.19,34276.0,98.2742,98.2742,98.2333,98.2415,34276.0
2017-01-10 15:45:00,120.19,120.24,120.19,120.2,53007.0,98.2415,98.2824,98.2415,98.2497,53007.0
2017-01-10 15:50:00,120.2,120.25,120.19,120.23,43020.0,98.2497,98.2905,98.2415,98.2742,43020.0
2017-01-10 15:55:00,120.23,120.26,120.19,120.25,231440.0,98.2742,98.2987,98.2415,98.2905,231440.0
2017-01-11 09:30:00,120.93,121.45,120.7,121.43,246564.0,98.8464,99.2714,98.6584,99.2551,246564.0
2017-01-11 09:35:00,121.43,121.5,121.2,121.34,76155.0,99.2551,99.3123,99.0671,99.1815,76155.0
2017-01-11 09:40:00,121.4,121.46,121.14,121.19,52071.0,99.2305,99.2796,99.018,99.0589,52071.0
2017-01-11 09:45:00,121.16,121.28,121.09,121.18,64813.0,99.0344,99.1324,98.9771,99.0507,64813.0
2017-01-11 09:50:00,121.16,121.24,121.06,121.2,34813.0,99.0344,99.0998,98.9526,99.0671,34813.0
2017-01-11 09:55:00,121.2,121.25,121.11,121.2,42623.0,99.0671,99.1079,98.9935,99.0671,42623.0
2017-01-11 10:00:00,121.2,121.25,121.16,121.19,35065.0,99.0671,99.1079,99.0344,99.0589,35065.0
2017-01-11 10:05:00,121.19,121.23,121.14,121.19,98886.0,99.0589,99.0916,99.018,99.0589,98886.0
2017-01-11 10:10:00,121.18,121.22,121.12,121.16,36706.0,99.0507,99.0834,99.0017,99.0344,36706.0
2017-01-11 10:15:00,121.16,121.2,121.06,121.15,24052.0,99.0344,99.0671,98.9526,99.0262,24052.0
2017-01-11 10:20:00,121.15,121.36,121.12,121.36,128967.0,99.0262,99.1978,99.0017,99.1978,128967.0
2017-01-11 10:25:00,121.34,121.34,121.17,121.24,40064.0,99.1815,99.1815,99.0425,99.0998,40064.0
2017-01-11 10:30:00,121.23,121.25,121.14,121.15,18795.0,99.0916,99.1079,99.018,99.0262,18795.0
2017-01-11 10:35:00,121.16,121.24,121.14,121.21,33787.0,99.0344,99.0998,99.018,99.0752,33787.0
2017-01-11 10:40:00,121.22,121.26,121.21,121.24,29138.0,99.0834,99.1161,99.0752,99.0998,29138.0
2017-01-11 10:45:00,121.24,121.26,121.21,121.23,28018.0,99.0998,99.1161,99.0752,99.0916,28018.0
2017-01-11 10:50:00,121.23,121.24,121.02,121.03,49014.0,99.0916,99.0998,98.9199,98.9281,49014.0
2017-01-11 10:55:00,121.03,121.24,120.99,121.22,64694.0,98.9281,99.0998,98.8954,99.0834,64694.0
2017-01-11 11:00:00,121.23,121.27,121.13,121.17,35595.0,99.0916,99.1243,99.0098,99.0425,35595.0
2017-01-11 11:05:00,121.16,121.27,121.15,121.25,19357.0,99.0344,99.1243,99.0262,99.1079,19357.0
2017-01-11 11:10:00,121.26,121.31,121.24,121.25,28934.0,99.1161,99.157,99.0998,99.1079,28934.0
2017-01-11 11:15:00,121.26,121.32,121.25,121.29,36301.0,99.1161,99.1651,99.1079,99.1406,36301.0
2017-01-11 11:20:00,121.28,121.33,121.12,121.12,63937.0,99.1324,99.1733,99.0017,99.0017,63937.0
2017-01-11 11:25:00,121.12,121.22,120.98,120.98,29238.0,99.0017,99.0834,98.8872,98.8872,29238.0
2017-01-11 11:30:00,120.98,120.98,120.69,120.81,29100.0,98.8872,98.8872,98.6502,98.7483,29100.0
2017-01-11 11:35:00,120.82,120.85,120.62,120.77,27787.0,98.7564,98.781,98.593,98.7156,27787.0
2017-01-11 11:40:00,120.75,120.82,120.71,120.8,21735.0,98.6992,98.7564,98.6665,98.7401,21735.0
2017-01-11 11:45:00,120.79,120.83,120.71,120.82,24643.0,98.7319,98.7646,98.6665,98.7564,24643.0
2017-01-11 11:50:00,120.83,121.17,120.81,121.17,45455.0,98.7646,99.0425,98.7483,99.0425,45455.0
2017-01-11 11:55:00,121.14,121.3,121.13,121.24,63741.0,99.018,99.1488,99.0098,99.0998,63741.0
2017-01-11 12:00:00,121.25,121.29,121.16,121.19,39165.0,99.1079,99.1406,99.0344,99.0589,39165.0
2017-01-11 12:05:00,121.17,121.23,121.08,121.14,18161.0,99.0425,99.0916,98.969,99.018,18161.0
2017-01-11 12:10:00,121.13,121.18,121.08,121.18,21565.0,99.0098,99.0507,98.969,99.0507,21565.0
2017-01-11 12:15:00,121.19,121.2,121.04,121.05,24088.0,99.0589,99.0671,98.9363,98.9444,24088.0
2017-01-11 12:20:00,121.04,121.05,120.79,120.82,20115.0,98.9363,98.9444,98.7319,98.7564,20115.0
2017-01-11 12:25:00,120.82,120.95,120.82,120.95,15887.0,98.7564,98.8627,98.7564,98.8627,15887.0
2017-01-11 12:30:00,120.95,121.04,120.94,120.97,19820.0,98.8627,98.9363,98.8545,98.8791,19820.0
2017-01-11 12:35:00,120.98,121.09,120.98,121.08,19582.0,98.8872,98.9771,98.8872,98.969,19582.0
2017-01-11 12:40:00,121.08,121.08,120.97,121.06,26200.0,98.969,98.969,98.8791,98.9526,26200.0
2017-01-11 12:45:00,121.05,121.09,121.0,121.07,16405.0,98.9444,98.9771,98.9036,98.9608,16405.0
2017-01-11 12:50:00,121.08,121.08,120.97,120.97,24117.0,98.969,98.969,98.8791,98.8791,24117.0
2017-01-11 12:55:00,120.98,121.03,120.97,121.0,19765.0,98.8872,98.9281,98.8791,98.9036,19765.0
2017-01-11 13:00:00,120.99,121.01,120.89,120.9,10710.0,98.8954,98.9118,98.8137,98.8218,10710.0
2017-01-11 13:05:00,120.89,120.95,120.89,120.89,10994.0,98.8137,98.8627,98.8137,98.8137,10994.0
2017-01-11 13:10:00,120.89,120.9,120.72,120.86,17712.0,98.8137,98.8218,98.6747,98.7891,17712.0
2017-01-11 13:15:00,120.85,120.85,120.7,120.78,15356.0,98.781,98.781,98.6584,98.7238,15356.0
2017-01-11 13:20:00,120.79,120.96,120.75,120.94,21286.0,98.7319,98.8709,98.6992,98.8545,21286.0
2017-01-11 13:25:00,120.95,120.95,120.82,120.84,20376.0,98.8627,98.8627,98.7564,98.7728,20376.0
2017-01-11 13:30:00,120.82,120.91,120.81,120.91,15427.0,98.7564,98.83,98.7483,98.83,15427.0
2017-01-11 13:35:00,120.92,121.03,120.91,121.0,32983.0,98.8382,98.9281,98.83,98.9036,32983.0
2017-01-11 13:40:00,121.01,121.05,120.96,121.02,20821.0,98.9118,98.9444,98.8709,98.9199,20821.0
2017-01-11 13:45:00,121.02,121.05,120.98,121.0,15410.0,98.9199,98.9444,98.8872,98.9036,15410.0
2017-01-11 13:50:00,120.97,120.99,120.93,120.96,21178.0,98.8791,98.8954,98.8464,98.8709,21178.0
2017-01-11 13:55:00,120.95,121.01,120.94,120.95,15329.0,98.8627,98.9118,98.8545,98.8627,15329.0
2017-01-11 14:00:00,120.95,121.01,120.92,121.0,23485.0,98.8627,98.9118,98.8382,98.9036,23485.0
2017-01-11 14:05:00,121.0,121.03,120.97,120.97,15311.0,98.9036,98.9281,98.8791,98.8791,15311.0
2017-01-11 14:10:00,120.99,121.04,120.99,121.04,17581.0,98.8954,98.9363,98.8954,98.9363,17581.0
2017-01-11 14:15:00,121.04,121.1,121.0,121.02,16910.0,98.9363,98.9853,98.9036,98.9199,16910.0
2017-01-11 14:20:00,121.02,121.07,121.0,121.03,13891.0,98.9199,98.9608,98.9036,98.9281,13891.0
2017-01-11 14:25:00,121.04,121.13,121.03,121.09,18978.0,98.9363,99.0098,98.9281,98.9771,18978.0
2017-01-11 14:30:00,121.09,121.16,121.06,121.09,19350.0,98.9771,99.0344,98.9526,98.9771,19350.0
2017-01-11 14:35:00,121.09,121.17,121.07,121.12,27967.0,98.9771,99.0425,98.9608,99.0017,27967.0
2017-01-11 14:40:00,121.13,121.14,121.06,121.1,29792.0,99.0098,99.018,98.9526,98.9853,29792.0
2017-01-11 14:45:00,121.1,121.14,121.01,121.09,46827.0,98.9853,99.018,98.9118,98.9771,46827.0
2017-01-11 14:50:00,121.09,121.1,120.93,120.97,51429.0,98.9771,98.9853,98.8464,98.8791,51429.0
2017-01-11 14:55:00,120.97,120.98,120.92,120.97,13130.0,98.8791,98.8872,98.8382,98.8791,13130.0
2017-01-11 15:00:00,120.96,120.99,120.95,120.97,24876.0,98.8709,98.8954,98.8627,98.8791,24876.0
2017-01-11 15:05:00,120.97,121.02,120.94,120.95,43156.0,98.8791,98.9199,98.8545,98.8627,43156.0
2017-01-11 15:10:00,120.94,121.0,120.93,120.99,16872.0,98.8545,98.9036,98.8464,98.8954,16872.0
2017-01-11 15:15:00,120.99,121.09,120.99,121.07,32849.0,98.8954,98.9771,98.8954,98.9608,32849.0
2017-01-11 15:20:00,121.07,121.08,120.99,121.04,18740.0,98.9608,98.969,98.8954,98.9363,18740.0
2017-01-11 15:25:00,121.04,121.04,120.89,120.91,26583.0,98.9363,98.9363,98.8137,98.83,26583.0
2017-01-11 15:30:00,120.91,121.0,120.86,121.0,50030.0,98.83,98.9036,98.7891,98.9036,50030.0
2017-01-11 15:35:00,121.0,121.05,120.97,121.03,31127.0,98.9036,98.9444,98.8791,98.9281,31127.0
2017-01-11 15:40:00,121.02,121.03,120.95,120.97,41447.0,98.9199,98.9281,98.8627,98.8791,41447.0
2017-01-11 15:45:00,120.98,121.05,120.97,120.99,58446.0,98.8872,98.9444,98.8791,98.8954,58446.0
2017-01-11 15:50:00,120.98,121.0,120.85,120.85,80278.0,98.8872,98.9036,98.781,98.781,80278.0
2017-01-11 15:55:00,120.86,120.93,120.8,120.88,143211.0,98.7891,98.8464,98.7401,98.8055,143211.0
2017-01-12 09:30:00,120.3,120.61,120.2,120.61,68279.0,98.3314,98.5848,98.2497,98.5848,68279.0
2017-01-12 09:35:00,120.56,120.76,120.48,120.56,36074.0,98.5439,98.7074,98.4785,98.5439,36074.0
2017-01-12 09:40:00,120.56,120.84,120.53,120.79,26979.0,98.5439,98.7728,98.5194,98.7319,26979.0
2017-01-12 09:45:00,120.78,121.25,120.78,121.17,54546.0,98.7238,99.1079,98.7238,99.0425,54546.0
2017-01-12 09:50:00,121.27,121.3,121.08,121.11,24243.0,99.1243,99.1488,98.969,98.9935,24243.0
2017-01-12 09:55:00,121.09,121.28,121.09,121.25,11250.0,98.9771,99.1324,98.9771,99.1079,11250.0
2017-01-12 10:00:00,121.22,121.29,121.03,121.04,23465.0,99.0834,99.1406,98.9281,98.9363,23465.0
2017-01-12 10:05:00,121.03,121.09,120.87,121.06,23387.0,98.9281,98.9771,98.7973,98.9526,23387.0
2017-01-12 10:10:00,121.05,121.16,121.02,121.05,26352.0,98.9444,99.0344,98.9199,98.9444,26352.0
2017-01-12 10:15:00,121.07,121.17,121.04,121.05,20369.0,98.9608,99.0425,98.9363,98.9444,20369.0
2017-01-12 10:20:00,121.05,121.09,120.92,120.94,32593.0,98.9444,98.9771,98.8382,98.8545,32593.0
2017-01-12 10:25:00,120.97,121.05,120.95,120.99,19451.0,98.8791,98.9444,98.8627,98.8954,19451.0
2017-01-12 10:30:00,120.97,121.05,120.94,121.05,27391.0,98.8791,98.9444,98.8545,98.9444,27391.0
2017-01-12 10:35:00,121.05,121.05,120.78,120.85,47272.0,98.9444,98.9444,98.7238,98.781,47272.0
2017-01-12 10:40:00,120.86,121.05,120.86,121.01,18380.0,98.7891,98.9444,98.7891,98.9118,18380.0
2017-01-12 10:45:00,121.0,121.08,120.85,120.87,30491.0,98.9036,98.969,98.781,98.7973,30491.0
2017-01-12 10:50:00,120.88,120.99,120.79,120.9,22141.0,98.8055,98.8954,98.7319,98.8218,22141.0
2017-01-12 10:55:00,120.9,121.01,120.89,120.97,26413.0,98.8218,98.9118,98.8137,98.8791,26413.0
2017-01-12 11:00:00,120.97,121.01,120.88,120.91,26532.0,98.8791,98.9118,98.8055,98.83,26532.0
2017-01-12 11:05:00,120.91,121.01,120.9,120.96,30423.0,98.83,98.9118,98.8218,98.8709,30423.0
2017-01-12 11:10:00,120.97,121.01,120.9,121.0,35145.0,98.8791,98.9118,98.8218,98.9036,35145.0
2017-01-12 11:15:00,121.0,121.01,120.87,120.87,26807.0,98.9036,98.9118,98.7973,98.7973,26807.0
2017-01-12 11:20:00,120.87,120.94,120.72,120.83,19308.0,98.7973,98.8545,98.6747,98.7646,19308.0
2017-01-12 11:25:00,120.84,120.94,120.81,120.85,12260.0,98.7728,98.8545,98.7483,98.781,12260.0
2017-01-12 11:30:00,120.87,121.0,120.83,121.0,22830.0,98.7973,98.9036,98.7646,98.9036,22830.0
2017-01-12 11:35:00,121.0,121.07,120.95,121.01,38862.0,98.9036,98.9608,98.8627,98.9118,38862.0
2017-01-12 11:40:00,120.98,121.01,120.9,120.98,12424.0,98.8872,98.9118,98.8218,98.8872,12424.0
2017-01-12 11:45:00,121.0,121.01,120.9,120.98,14871.0,98.9036,98.9118,98.8218,98.8872,14871.0
2017-01-12 11:50:00,120.95,120.98,120.93,120.95,10412.0,98.8627,98.8872,98.8464,98.8627,10412.0
2017-01-12 11:55:00,120.94,121.07,120.9,121.07,20436.0,98.8545,98.9608,98.8218,98.9608,20436.0
2017-01-12 12:00:00,121.09,121.15,121.03,121.15,22036.0,98.9771,99.0262,98.9281,99.0262,22036.0
2017-01-12 12:05:00,121.15,121.24,121.11,121.24,75048.0,99.0262,99.0998,98.9935,99.0998,75048.0
2017-01-12 12:10:00,121.23,121.3,121.19,121.2,30093.0,99.0916,99.1488,99.0589,99.0671,30093.0
2017-01-12 12:15:00,121.22,121.3,121.22,121.25,20605.0,99.0834,99.1488,99.0834,99.1079,20605.0
2017-01-12 12:20:00,121.24,121.27,121.15,121.18,13164.0,99.0998,99.1243,99.0262,99.0507,13164.0
2017-01-12 12:25:00,121.19,121.23,121.17,121.18,14818.0,99.0589,99.0916,99.0425,99.0507,14818.0
2017-01-12 12:30:00,121.18,121.21,121.15,121.19,16966.0,99.0507,99.0752,99.0262,99.0589,16966.0
2017-01-12 12:35:00,121.2,121.31,121.19,121.31,25036.0,99.0671,99.157,99.0589,99.157,25036.0
2017-01-12 12:40:00,121.31,121.34,121.26,121.26,18743.0,99.157,99.1815,99.1161,99.1161,18743.0
2017-01-12 12:45:00,121.26,121.35,121.25,121.34,18546.0,99.1161,99.1897,99.1079,99.1815,18546.0
2017-01-12 12:50:00,121.33,121.43,121.32,121.43,21536.0,99.1733,99.2551,99.1651,99.2551,21536.0
2017-01-12 12:55:00,121.43,121.45,121.37,121.42,33743.0,99.2551,99.2714,99.206,99.2469,33743.0
2017-01-12 13:00:00,121.41,121.5,121.39,121.5,38435.0,99.2387,99.3123,99.2224,99.3123,38435.0
2017-01-12 13:05:00,121.5,121.63,121.43,121.61,46956.0,99.3123,99.4185,99.2551,99.4022,46956.0
2017-01-12 13:10:00,121.57,121.7,121.55,121.69,48906.0,99.3695,99.4757,99.3531,99.4676,48906.0
2017-01-12 13:15:00,121.7,121.8,121.64,121.64,35255.0,99.4757,99.5575,99.4267,99.4267,35255.0
2017-01-12 13:20:00,121.64,121.78,121.64,121.71,35645.0,99.4267,99.5411,99.4267,99.4839,35645.0
2017-01-12 13:25:00,121.71,121.74,121.66,121.73,26447.0,99.4839,99.5084,99.4431,99.5003,26447.0
2017-01-12 13:30:00,121.72,121.75,121.63,121.68,21730.0,99.4921,99.5166,99.4185,99.4594,21730.0
2017-01-12 13:35:00,121.69,121.8,121.69,121.75,34249.0,99.4676,99.5575,99.4676,99.5166,34249.0
2017-01-12 13:40:00,121.76,121.86,121.75,121.85,39709.0,99.5248,99.6065,99.5166,99.5984,39709.0
2017-01-12 13:45:00,121.85,121.91,121.83,121.89,30857.0,99.5984,99.6474,99.582,99.6311,30857.0
2017-01-12 13:50:00,121.88,121.91,121.86,121.9,22764.0,99.6229,99.6474,99.6065,99.6392,22764.0
2017-01-12 13:55:00,121.9,121.91,121.86,121.9,24501.0,99.6392,99.6474,99.6065,99.6392,24501.0
2017-01-12 14:00:00,121.9,121.95,121.88,121.95,30237.0,99.6392,99.6801,99.6229,99.6801,30237.0
2017-01-12 14:05:00,121.95,121.96,121.84,121.9,53844.0,99.6801,99.6883,99.5902,99.6392,53844.0
2017-01-12 14:10:00,121.89,121.9,121.8,121.81,28486.0,99.6311,99.6392,99.5575,99.5657,28486.0
2017-01-12 14:15:00,121.82,121.86,121.81,121.84,22763.0,99.5738,99.6065,99.5657,99.5902,22763.0
2017-01-12 14:20:00,121.85,121.9,121.82,121.84,25286.0,99.5984,99.6392,99.5738,99.5902,25286.0
2017-01-12 14:25:00,121.85,121.91,121.82,121.9,29296.0,99.5984,99.6474,99.5738,99.6392,29296.0
2017-01-12 14:30:00,121.89,121.94,121.89,121.94,47505.0,99.6311,99.6719,99.6311,99.6719,47505.0
2017-01-12 14:35:00,121.94,122.05,121.94,122.02,73371.0,99.6719,99.7618,99.6719,99.7373,73371.0
2017-01-12 14:40:00,122.01,122.03,121.92,121.94,26868.0,99.7291,99.7455,99.6556,99.6719,26868.0
2017-01-12 14:45:00,121.95,122.03,121.95,121.97,20844.0,99.6801,99.7455,99.6801,99.6964,20844.0
2017-01-12 14:50:00,121.97,121.99,121.95,121.99,20614.0,99.6964,99.7128,99.6801,99.7128,20614.0
2017-01-12 14:55:00,121.98,122.03,121.97,122.01,25529.0,99.7046,99.7455,99.6964,99.7291,25529.0
2017-01-12 15:00:00,122.01,122.01,121.91,121.96,23120.0,99.7291,99.7291,99.6474,99.6883,23120.0
2017-01-12 15:05:00,121.96,121.99,121.94,121.98,25589.0,99.6883,99.7128,99.6719,99.7046,25589.0
2017-01-12 15:10:00,121.98,121.99,121.92,121.93,30985.0,99.7046,99.7128,99.6556,99.6637,30985.0
2017-01-12 15:15:00,121.93,121.94,121.9,121.94,27366.0,99.6637,99.6719,99.6392,99.6719,27366.0
2017-01-12 15:20:00,121.94,122.04,121.93,122.01,29880.0,99.6719,99.7537,99.6637,99.7291,29880.0
2017-01-12 15:25:00,122.02,122.14,122.02,122.11,38715.0,99.7373,99.8354,99.7373,99.8109,38715.0
2017-01-12 15:30:00,122.11,122.24,122.11,122.2,73420.0,99.8109,99.9171,99.8109,99.8844,73420.0
2017-01-12 15:35:00,122.2,122.25,122.17,122.23,60362.0,99.8844,99.9253,99.8599,99.909,60362.0
2017-01-12 15:40:00,122.23,122.29,122.2,122.24,111529.0,99.909,99.958,99.8844,99.9171,111529.0
2017-01-12 15:45:00,122.24,122.29,122.18,122.28,89142.0,99.9171,99.958,99.8681,99.9498,89142.0
2017-01-12 15:50:00,122.28,122.31,122.16,122.2,88046.0,99.9498,99.9744,99.8517,99.8844,88046.0
2017-01-12 15:55:00,122.19,122.25,122.05,122.09,252395.0,99.8763,99.9253,99.7618,99.7945,252395.0
2017-01-13 09:30:00,122.24,122.24,121.79,122.0,74183.0,99.9171,99.9171,99.5493,99.721,74183.0
2017-01-13 09:35:00,122.01,122.24,121.97,122.22,66823.0,99.7291,99.9171,99.6964,99.9008,66823.0
2017-01-13 09:40:00,122.19,122.22,122.0,122.22,44169.0,99.8763,99.9008,99.721,99.9008,44169.0
2017-01-13 09:45:00,122.22,122.24,122.0,122.02,44585.0,99.9008,99.9171,99.721,99.7373,44585.0
2017-01-13 09:50:00,122.02,122.19,121.9,121.94,36564.0,99.7373,99.8763,99.6392,99.6719,36564.0
2017-01-13 09:55:00,121.94,121.94,121.8,121.83,25310.0,99.6719,99.6719,99.5575,99.582,25310.0
2017-01-13 10:00:00,121.83,121.83,121.47,121.56,74220.0,99.582,99.582,99.2877,99.3613,74220.0
2017-01-13 10:05:00,121.54,121.69,121.54,121.61,28455.0,99.345,99.4676,99.345,99.4022,28455.0
2017-01-13 10:10:00,121.59,121.69,121.57,121.61,35326.0,99.3858,99.4676,99.3695,99.4022,35326.0
2017-01-13 10:15:00,121.62,121.65,121.51,121.52,17105.0,99.4104,99.4349,99.3204,99.3286,17105.0
2017-01-13 10:20:00,121.51,121.59,121.46,121.56,19969.0,99.3204,99.3858,99.2796,99.3613,19969.0
2017-01-13 10:25:00,121.57,121.58,121.42,121.47,22023.0,99.3695,99.3777,99.2469,99.2877,22023.0
2017-01-13 10:30:00,121.5,121.55,121.48,121.55,18805.0,99.3123,99.3531,99.2959,99.3531,18805.0
2017-01-13 10:35:00,121.55,121.55,121.4,121.44,24446.0,99.3531,99.3531,99.2305,99.2632,24446.0
2017-01-13 10:40:00,121.43,121.43,121.33,121.35,32235.0,99.2551,99.2551,99.1733,99.1897,32235.0
2017-01-13 10:45:00,121.36,121.47,121.36,121.39,27095.0,99.1978,99.2877,99.1978,99.2224,27095.0
2017-01-13 10:50:00,121.4,121.44,121.3,121.39,27022.0,99.2305,99.2632,99.1488,99.2224,27022.0
2017-01-13 10:55:00,121.38,121.4,121.26,121.34,28128.0,99.2142,99.2305,99.1161,99.1815,28128.0
2017-01-13 11:00:00,121.33,121.46,121.31,121.41,25867.0,99.1733,99.2796,99.157,99.2387,25867.0
2017-01-13 11:05:00,121.42,121.48,121.41,121.42,22014.0,99.2469,99.2959,99.2387,99.2469,22014.0
2017-01-13 11:10:00,121.42,121.45,121.38,121.41,28509.0,99.2469,99.2714,99.2142,99.2387,28509.0
2017-01-13 11:15:00,121.42,121.46,121.38,121.43,16473.0,99.2469,99.2796,99.2142,99.2551,16473.0
2017-01-13 11:20:00,121.43,121.44,121.36,121.37,16928.0,99.2551,99.2632,99.1978,99.206,16928.0
2017-01-13 11:25:00,121.38,121.56,121.38,121.56,29381.0,99.2142,99.3613,99.2142,99.3613,29381.0
2017-01-13 11:30:00,121.56,121.64,121.56,121.58,26851.0,99.3613,99.4267,99.3613,99.3777,26851.0
2017-01-13 11:35:00,121.58,121.66,121.57,121.65,18143.0,99.3777,99.4431,99.3695,99.4349,18143.0
2017-01-13 11:40:00,121.65,121.66,121.49,121.52,20345.0,99.4349,99.4431,99.3041,99.3286,20345.0
2017-01-13 11:45:00,121.52,121.55,121.43,121.45,23551.0,99.3286,99.3531,99.2551,99.2714,23551.0
2017-01-13 11:50:00,121.44,121.48,121.41,121.48,30791.0,99.2632,99.2959,99.2387,99.2959,30791.0
2017-01-13 11:55:00,121.48,121.52,121.47,121.51,15487.0,99.2959,99.3286,99.2877,99.3204,15487.0
2017-01-13 12:00:00,121.51,121.57,121.48,121.52,19881.0,99.3204,99.3695,99.2959,99.3286,19881.0
2017-01-13 12:05:00,121.51,121.58,121.51,121.57,13450.0,99.3204,99.3777,99.3204,99.3695,13450.0
2017-01-13 12:10:00,121.57,121.57,121.49,121.52,24564.0,99.3695,99.3695,99.3041,99.3286,24564.0
2017-01-13 12:15:00,121.52,121.53,121.35,121.36,28294.0,99.3286,99.3368,99.1897,99.1978,28294.0
2017-01-13 12:20:00,121.37,121.43,121.31,121.31,12561.0,99.206,99.2551,99.157,99.157,12561.0
2017-01-13 12:25:00,121.31,121.32,121.25,121.27,16670.0,99.157,99.1651,99.1079,99.1243,16670.0
2017-01-13 12:30:00,121.28,121.3,121.21,121.21,16140.0,99.1324,99.1488,99.0752,99.0752,16140.0
2017-01-13 12:35:00,121.22,121.29,121.21,121.25,27257.0,99.0834,99.1406,99.0752,99.1079,27257.0
2017-01-13 12:40:00,121.25,121.29,121.24,121.28,20541.0,99.1079,99.1406,99.0998,99.1324,20541.0
2017-01-13 12:45:00,121.28,121.29,121.24,121.25,14986.0,99.1324,99.1406,99.0998,99.1079,14986.0
2017-01-13 12:50:00,121.25,121.25,121.2,121.21,12468.0,99.1079,99.1079,99.0671,99.0752,12468.0
2017-01-13 12:55:00,121.2,121.21,121.1,121.11,25770.0,99.0671,99.0752,98.9853,98.9935,25770.0
2017-01-13 13:00:00,121.12,121.24,121.11,121.23,24466.0,99.0017,99.0998,98.9935,99.0916,24466.0
2017-01-13 13:05:00,121.24,121.25,121.22,121.25,13977.0,99.0998,99.1079,99.0834,99.1079,13977.0
2017-01-13 13:10:00,121.24,121.3,121.22,121.3,11250.0,99.0998,99.1488,99.0834,99.1488,11250.0
2017-01-13 13:15:00,121.29,121.3,121.26,121.28,14794.0,99.1406,99.1488,99.1161,99.1324,14794.0
2017-01-13 13:20:00,121.28,121.3,121.24,121.27,9576.0,99.1324,99.1488,99.0998,99.1243,9576.0
2017-01-13 13:25:00,121.28,121.28,121.24,121.24,13942.0,99.1324,99.1324,99.0998,99.0998,13942.0
2017-01-13 13:30:00,121.24,121.26,121.22,121.25,16242.0,99.0998,99.1161,99.0834,99.1079,16242.0
2017-01-13 13:35:00,121.24,121.25,121.22,121.24,9065.0,99.0998,99.1079,99.0834,99.0998,9065.0
2017-01-13 13:40:00,121.25,121.26,121.23,121.26,8040.0,99.1079,99.1161,99.0916,99.1161,8040.0
2017-01-13 13:45:00,121.26,121.28,121.22,121.27,13029.0,99.1161,99.1324,99.0834,99.1243,13029.0
2017-01-13 13:50:00,121.27,121.31,121.25,121.3,14432.0,99.1243,99.157,99.1079,99.1488,14432.0
2017-01-13 13:55:00,121.3,121.32,121.28,121.31,15708.0,99.1488,99.1651,99.1324,99.157,15708.0
2017-01-13 14:00:00,121.32,121.38,121.29,121.34,13331.0,99.1651,99.2142,99.1406,99.1815,13331.0
2017-01-13 14:05:00,121.33,121.34,121.28,121.28,18617.0,99.1733,99.1815,99.1324,99.1324,18617.0
2017-01-13 14:10:00,121.29,121.3,121.24,121.29,16434.0,99.1406,99.1488,99.0998,99.1406,16434.0
2017-01-13 14:15:00,121.28,121.31,121.2,121.27,25298.0,99.1324,99.157,99.0671,99.1243,25298.0
2017-01-13 14:20:00,121.27,121.31,121.26,121.3,15516.0,99.1243,99.157,99.1161,99.1488,15516.0
2017-01-13 14:25:00,121.3,121.3,121.21,121.23,15844.0,99.1488,99.1488,99.0752,99.0916,15844.0
2017-01-13 14:30:00,121.22,121.36,121.21,121.36,20428.0,99.0834,99.1978,99.0752,99.1978,20428.0
2017-01-13 14:35:00,121.36,121.38,121.29,121.32,14310.0,99.1978,99.2142,99.1406,99.1651,14310.0
2017-01-13 14:40:00,121.31,121.39,121.29,121.39,21307.0,99.157,99.2224,99.1406,99.2224,21307.0
2017-01-13 14:45:00,121.37,121.41,121.32,121.32,19262.0,99.206,99.2387,99.1651,99.1651,19262.0
2017-01-13 14:50:00,121.31,121.34,121.26,121.32,29649.0,99.157,99.1815,99.1161,99.1651,29649.0
2017-01-13 14:55:00,121.32,121.49,121.32,121.48,27001.0,99.1651,99.3041,99.1651,99.2959,27001.0
2017-01-13 15:00:00,121.48,121.52,121.47,121.51,19528.0,99.2959,99.3286,99.2877,99.3204,19528.0
2017-01-13 15:05:00,121.5,121.52,121.43,121.43,22443.0,99.3123,99.3286,99.2551,99.2551,22443.0
2017-01-13 15:10:00,121.43,121.48,121.42,121.46,20493.0,99.2551,99.2959,99.2469,99.2796,20493.0
2017-01-13 15:15:00,121.46,121.53,121.45,121.53,20752.0,99.2796,99.3368,99.2714,99.3368,20752.0
2017-01-13 15:20:00,121.53,121.54,121.47,121.48,22703.0,99.3368,99.345,99.2877,99.2959,22703.0
2017-01-13 15:25:00,121.48,121.53,121.43,121.51,20439.0,99.2959,99.3368,99.2551,99.3204,20439.0
2017-01-13 15:30:00,121.5,121.51,121.43,121.47,33685.0,99.3123,99.3204,99.2551,99.2877,33685.0
2017-01-13 15:35:00,121.47,121.48,121.43,121.44,33758.0,99.2877,99.2959,99.2551,99.2632,33758.0
2017-01-13 15:40:00,121.45,121.55,121.44,121.55,60399.0,99.2714,99.3531,99.2632,99.3531,60399.0
2017-01-13 15:45:00,121.55,121.63,121.55,121.57,94660.0,99.3531,99.4185,99.3531,99.3695,94660.0
2017-01-13 15:50:00,121.58,121.59,121.53,121.53,64220.0,99.3777,99.3858,99.3368,99.3368,64220.0
2017-01-13 15:55:00,121.54,121.56,121.46,121.5,113536.0,99.345,99.3613,99.2796,99.3123,113536.0
2017-01-17 09:30:00,120.75,121.29,120.7,120.91,89647.0,98.6992,99.1406,98.6584,98.83,89647.0
2017-01-17 09:35:00,120.92,121.48,120.89,121.34,38603.0,98.8382,99.2959,98.8137,99.1815,38603.0
2017-01-17 09:40:00,121.3,121.35,121.04,121.06,35275.0,99.1488,99.1897,98.9363,98.9526,35275.0
2017-01-17 09:45:00,121.07,121.48,121.07,121.47,47975.0,98.9608,99.2959,98.9608,99.2877,47975.0
2017-01-17 09:50:00,121.47,121.57,121.38,121.38,26850.0,99.2877,99.3695,99.2142,99.2142,26850.0
2017-01-17 09:55:00,121.38,121.55,121.34,121.52,22752.0,99.2142,99.3531,99.1815,99.3286,22752.0
2017-01-17 10:00:00,121.53,121.58,121.48,121.58,21147.0,99.3368,99.3777,99.2959,99.3777,21147.0
2017-01-17 10:05:00,121.58,121.69,121.46,121.68,22607.0,99.3777,99.4676,99.2796,99.4594,22607.0
2017-01-17 10:10:00,121.68,121.77,121.62,121.62,28201.0,99.4594,99.533,99.4104,99.4104,28201.0
2017-01-17 10:15:00,121.63,121.74,121.51,121.61,31584.0,99.4185,99.5084,99.3204,99.4022,31584.0
2017-01-17 10:20:00,121.62,121.68,121.51,121.64,29307.0,99.4104,99.4594,99.3204,99.4267,29307.0
2017-01-17 10:25:00,121.64,121.73,121.52,121.72,37702.0,99.4267,99.5003,99.3286,99.4921,37702.0
2017-01-17 10:30:00,121.75,121.85,121.73,121.84,25894.0,99.5166,99.5984,99.5003,99.5902,25894.0
2017-01-17 10:35:00,121.85,121.87,121.71,121.74,23775.0,99.5984,99.6147,99.4839,99.5084,23775.0
2017-01-17 10:40:00,121.74,121.79,121.6,121.62,18125.0,99.5084,99.5493,99.394,99.4104,18125.0
2017-01-17 10:45:00,121.66,121.78,121.65,121.67,16712.0,99.4431,99.5411,99.4349,99.4512,16712.0
2017-01-17 10:50:00,121.66,121.75,121.66,121.71,14211.0,99.4431,99.5166,99.4431,99.4839,14211.0
2017-01-17 10:55:00,121.72,121.73,121.64,121.65,24890.0,99.4921,99.5003,99.4267,99.4349,24890.0
2017-01-17 11:00:00,121.66,121.69,121.6,121.68,33560.0,99.4431,99.4676,99.394,99.4594,33560.0
2017-01-17 11:05:00,121.68,121.72,121.67,121.71,35289.0,99.4594,99.4921,99.4512,99.4839,35289.0
2017-01-17 11:10:00,121.71,121.76,121.66,121.68,26565.0,99.4839,99.5248,99.4431,99.4594,26565.0
2017-01-17 11:15:00,121.68,121.77,121.67,121.7,39119.0,99.4594,99.533,99.4512,99.4757,39119.0
2017-01-17 11:20:00,121.7,121.71,121.6,121.6,26321.0,99.4757,99.4839,99.394,99.394,26321.0
2017-01-17 11:25:00,121.58,121.58,121.42,121.49,28770.0,99.3777,99.3777,99.2469,99.3041,28770.0
2017-01-17 11:30:00,121.48,121.61,121.44,121.61,21724.0,99.2959,99.4022,99.2632,99.4022,21724.0
2017-01-17 11:35:00,121.61,121.67,121.56,121.67,15225.0,99.4022,99.4512,99.3613,99.4512,15225.0
2017-01-17 11:40:00,121.67,121.73,121.65,121.72,10463.0,99.4512,99.5003,99.4349,99.4921,10463.0
2017-01-17 11:45:00,121.74,121.79,121.72,121.79,15026.0,99.5084,99.5493,99.4921,99.5493,15026.0
2017-01-17 11:50:00,121.78,121.82,121.76,121.78,19858.0,99.5411,99.5738,99.5248,99.5411,19858.0
2017-01-17 11:55:00,121.77,121.81,121.72,121.72,17039.0,99.533,99.5657,99.4921,99.4921,17039.0
2017-01-17 12:00:00,121.7,121.8,121.7,121.8,20449.0,99.4757,99.5575,99.4757,99.5575,20449.0
2017-01-17 12:05:00,121.77,121.87,121.77,121.86,24226.0,99.533,99.6147,99.533,99.6065,24226.0
2017-01-17 12:10:00,121.85,121.87,121.8,121.86,21480.0,99.5984,99.6147,99.5575,99.6065,21480.0
2017-01-17 12:15:00,121.87,121.88,121.85,121.87,7976.0,99.6147,99.6229,99.5984,99.6147,7976.0
2017-01-17 12:20:00,121.86,121.93,121.86,121.91,26696.0,99.6065,99.6637,99.6065,99.6474,26696.0
2017-01-17 12:25:00,121.91,121.94,121.86,121.88,21456.0,99.6474,99.6719,99.6065,99.6229,21456.0
2017-01-17 12:30:00,121.89,121.94,121.88,121.92,14511.0,99.6311,99.6719,99.6229,99.6556,14511.0
2017-01-17 12:35:00,121.93,121.94,121.85,121.9,12482.0,99.6637,99.6719,99.5984,99.6392,12482.0
2017-01-17 12:40:00,121.9,121.91,121.81,121.89,26893.0,99.6392,99.6474,99.5657,99.6311,26893.0
2017-01-17 12:45:00,121.89,121.89,121.82,121.84,14957.0,99.6311,99.6311,99.5738,99.5902,14957.0
2017-01-17 12:50:00,121.83,121.92,121.82,121.88,15708.0,99.582,99.6556,99.5738,99.6229,15708.0
2017-01-17 12:55:00,121.88,122.01,121.86,122.01,28629.0,99.6229,99.7291,99.6065,99.7291,28629.0
2017-01-17 13:00:00,122.01,122.07,121.96,122.0,33520.0,99.7291,99.7782,99.6883,99.721,33520.0
2017-01-17 13:05:00,121.99,122.04,121.98,122.03,50400.0,99.7128,99.7537,99.7046,99.7455,50400.0
2017-01-17 13:10:00,122.02,122.05,122.0,122.03,15810.0,99.7373,99.7618,99.721,99.7455,15810.0
2017-01-17 13:15:00,122.03,122.06,121.97,122.06,19677.0,99.7455,99.77,99.6964,99.77,19677.0
2017-01-17 13:20:00,122.06,122.1,122.02,122.03,40982.0,99.77,99.8027,99.7373,99.7455,40982.0
2017-01-17 13:25:00,122.03,122.05,122.0,122.03,9780.0,99.7455,99.7618,99.721,99.7455,9780.0
2017-01-17 13:30:00,122.03,122.1,122.03,122.07,23102.0,99.7455,99.8027,99.7455,99.7782,23102.0
2017-01-17 13:35:00,122.06,122.1,122.05,122.06,13918.0,99.77,99.8027,99.7618,99.77,13918.0
2017-01-17 13:40:00,122.06,122.12,122.04,122.12,14854.0,99.77,99.8191,99.7537,99.8191,14854.0
2017-01-17 13:45:00,122.13,122.23,122.12,122.21,25404.0,99.8272,99.909,99.8191,99.8926,25404.0
2017-01-17 13:50:00,122.22,122.25,122.21,122.24,10809.0,99.9008,99.9253,99.8926,99.9171,10809.0
2017-01-17 13:55:00,122.24,122.25,122.16,122.18,23940.0,99.9171,99.9253,99.8517,99.8681,23940.0
2017-01-17 14:00:00,122.19,122.19,122.12,122.12,19737.0,99.8763,99.8763,99.8191,99.8191,19737.0
2017-01-17 14:05:00,122.13,122.18,122.09,122.18,31198.0,99.8272,99.8681,99.7945,99.8681,31198.0
2017-01-17 14:10:00,122.18,122.24,122.17,122.23,18561.0,99.8681,99.9171,99.8599,99.909,18561.0
2017-01-17 14:15:00,122.22,122.3,122.19,122.19,57101.0,99.9008,99.9662,99.8763,99.8763,57101.0
2017-01-17 14:20:00,122.19,122.24,122.13,122.2,28662.0,99.8763,99.9171,99.8272,99.8844,28662.0
2017-01-17 14:25:00,122.2,122.21,122.16,122.17,28986.0,99.8844,99.8926,99.8517,99.8599,28986.0
2017-01-17 14:30:00,122.17,122.24,122.15,122.19,38772.0,99.8599,99.9171,99.8436,99.8763,38772.0
2017-01-17 14:35:00,122.18,122.22,122.11,122.21,93727.0,99.8681,99.9008,99.8109,99.8926,93727.0
2017-01-17 14:40:00,122.22,122.22,122.13,122.14,47382.0,99.9008,99.9008,99.8272,99.8354,47382.0
2017-01-17 14:45:00,122.15,122.2,122.11,122.17,28880.0,99.8436,99.8844,99.8109,99.8599,28880.0
2017-01-17 14:50:00,122.16,122.29,122.16,122.28,55285.0,99.8517,99.958,99.8517,99.9498,55285.0
2017-01-17 14:55:00,122.28,122.29,122.23,122.29,40782.0,99.9498,99.958,99.909,99.958,40782.0
2017-01-17 15:00:00,122.28,122.4,122.27,122.4,55522.0,99.9498,100.0479,99.9417,100.0479,55522.0
2017-01-17 15:05:00,122.4,122.45,122.38,122.45,44945.0,100.0479,100.0888,100.0316,100.0888,44945.0
2017-01-17 15:10:00,122.45,122.49,122.38,122.46,48257.0,100.0888,100.1215,100.0316,100.097,48257.0
2017-01-17 15:15:00,122.46,122.57,122.44,122.51,47933.0,100.097,100.1869,100.0806,100.1378,47933.0
2017-01-17 15:20:00,122.5,122.63,122.49,122.61,48584.0,100.1297,100.2359,100.1215,100.2196,48584.0
2017-01-17 15:25:00,122.6,122.63,122.55,122.62,54345.0,100.2114,100.2359,100.1705,100.2277,54345.0
2017-01-17 15:30:00,122.62,122.75,122.62,122.71,101624.0,100.2277,100.334,100.2277,100.3013,101624.0
2017-01-17 15:35:00,122.7,122.71,122.63,122.66,73713.0,100.2931,100.3013,100.2359,100.2604,73713.0
2017-01-17 15:40:00,122.66,122.71,122.64,122.71,70586.0,100.2604,100.3013,100.2441,100.3013,70586.0
2017-01-17 15:45:00,122.71,122.77,122.7,122.75,85802.0,100.3013,100.3504,100.2931,100.334,85802.0
2017-01-17 15:50:00,122.75,122.75,122.6,122.68,112901.0,100.334,100.334,100.2114,100.2768,112901.0
2017-01-17 15:55:00,122.68,122.8,122.65,122.74,219418.0,100.2768,100.3749,100.2523,100.3258,219418.0
2017-01-18 09:30:00,122.81,122.87,122.45,122.7,166186.0,100.383,100.4321,100.0888,100.2931,166186.0
2017-01-18 09:35:00,122.7,122.7,122.4,122.41,82014.0,100.2931,100.2931,100.0479,100.0561,82014.0
2017-01-18 09:40:00,122.41,122.42,122.08,122.22,84613.0,100.0561,100.0643,99.7864,99.9008,84613.0
2017-01-18 09:45:00,122.22,122.26,121.8,121.97,76159.0,99.9008,99.9335,99.5575,99.6964,76159.0
2017-01-18 09:50:00,121.97,122.2,121.97,122.16,36609.0,99.6964,99.8844,99.6964,99.8517,36609.0
2017-01-18 09:55:00,122.16,122.43,122.13,122.41,57058.0,99.8517,100.0724,99.8272,100.0561,57058.0
2017-01-18 10:00:00,122.41,122.66,122.37,122.64,55224.0,100.0561,100.2604,100.0234,100.2441,55224.0
2017-01-18 10:05:00,122.64,122.87,122.5,122.5,49427.0,100.2441,100.4321,100.1297,100.1297,49427.0
2017-01-18 10:10:00,122.53,122.54,122.35,122.43,31224.0,100.1542,100.1624,100.007,100.0724,31224.0
2017-01-18 10:15:00,122.38,122.73,122.34,122.67,40981.0,100.0316,100.3177,99.9989,100.2686,40981.0
2017-01-18 10:20:00,122.66,122.8,122.65,122.72,37435.0,100.2604,100.3749,100.2523,100.3095,37435.0
2017-01-18 10:25:00,122.73,122.89,122.69,122.79,40526.0,100.3177,100.4484,100.285,100.3667,40526.0
2017-01-18 10:30:00,122.78,122.84,122.71,122.84,32092.0,100.3585,100.4076,100.3013,100.4076,32092.0
2017-01-18 10:35:00,122.84,122.95,122.84,122.9,26436.0,100.4076,100.4975,100.4076,100.4566,26436.0
2017-01-18 10:40:00,122.89,123.0,122.86,122.88,40532.0,100.4484,100.5383,100.4239,100.4403,40532.0
2017-01-18 10:45:00,122.86,122.9,122.8,122.8,29262.0,100.4239,100.4566,100.3749,100.3749,29262.0
2017-01-18 10:50:00,122.8,122.81,122.7,122.74,39759.0,100.3749,100.383,100.2931,100.3258,39759.0
2017-01-18 10:55:00,122.74,122.8,122.72,122.75,29529.0,100.3258,100.3749,100.3095,100.334,29529.0
2017-01-18 11:00:00,122.74,122.85,122.7,122.85,27384.0,100.3258,100.4157,100.2931,100.4157,27384.0
2017-01-18 11:05:00,122.85,122.92,122.83,122.91,24519.0,100.4157,100.473,100.3994,100.4648,24519.0
2017-01-18 11:10:00,122.92,122.98,122.87,122.87,39603.0,100.473,100.522,100.4321,100.4321,39603.0
2017-01-18 11:15:00,122.88,122.88,122.7,122.78,46610.0,100.4403,100.4403,100.2931,100.3585,46610.0
2017-01-18 11:20:00,122.79,122.92,122.76,122.9,34306.0,100.3667,100.473,100.3422,100.4566,34306.0
2017-01-18 11:25:00,122.9,123.0,122.9,122.97,45450.0,100.4566,100.5383,100.4566,100.5138,45450.0
2017-01-18 11:30:00,122.97,122.99,122.85,122.89,25636.0,100.5138,100.5302,100.4157,100.4484,25636.0
2017-01-18 11:35:00,122.9,122.96,122.86,122.9,17905.0,100.4566,100.5057,100.4239,100.4566,17905.0
2017-01-18 11:40:00,122.9,122.93,122.75,122.75,25763.0,100.4566,100.4811,100.334,100.334,25763.0
2017-01-18 11:45:00,122.74,122.87,122.73,122.86,29896.0,100.3258,100.4321,100.3177,100.4239,29896.0
2017-01-18 11:50:00,122.86,122.96,122.85,122.96,25196.0,100.4239,100.5057,100.4157,100.5057,25196.0
2017-01-18 11:55:00,122.96,123.0,122.78,122.83,36333.0,100.5057,100.5383,100.3585,100.3994,36333.0
2017-01-18 12:00:00,122.83,122.91,122.8,122.91,22511.0,100.3994,100.4648,100.3749,100.4648,22511.0
2017-01-18 12:05:00,122.91,122.93,122.86,122.9,16798.0,100.4648,100.4811,100.4239,100.4566,16798.0
2017-01-18 12:10:00,122.88,122.91,122.76,122.76,12452.0,100.4403,100.4648,100.3422,100.3422,12452.0
2017-01-18 12:15:00,122.77,122.85,122.76,122.78,14674.0,100.3504,100.4157,100.3422,100.3585,14674.0
2017-01-18 12:20:00,122.78,122.8,122.7,122.73,24893.0,100.3585,100.3749,100.2931,100.3177,24893.0
2017-01-18 12:25:00,122.74,122.8,122.74,122.8,14168.0,100.3258,100.3749,100.3258,100.3749,14168.0
2017-01-18 12:30:00,122.81,122.82,122.73,122.81,24169.0,100.383,100.3912,100.3177,100.383,24169.0
2017-01-18 12:35:00,122.81,122.81,122.74,122.8,16752.0,100.383,100.383,100.3258,100.3749,16752.0
2017-01-18 12:40:00,122.81,122.83,122.78,122.8,9625.0,100.383,100.3994,100.3585,100.3749,9625.0
2017-01-18 12:45:00,122.8,122.87,122.79,122.84,15596.0,100.3749,100.4321,100.3667,100.4076,15596.0
2017-01-18 12:50:00,122.83,122.87,122.81,122.87,22717.0,100.3994,100.4321,100.383,100.4321,22717.0
2017-01-18 12:55:00,122.86,122.93,122.82,122.84,20396.0,100.4239,100.4811,100.3912,100.4076,20396.0
2017-01-18 13:00:00,122.83,122.9,122.78,122.86,22510.0,100.3994,100.4566,100.3585,100.4239,22510.0
2017-01-18 13:05:00,122.84,122.9,122.83,122.85,21693.0,100.4076,100.4566,100.3994,100.4157,21693.0
2017-01-18 13:10:00,122.85,122.87,122.83,122.85,17842.0,100.4157,100.4321,100.3994,100.4157,17842.0
2017-01-18 13:15:00,122.85,122.89,122.84,122.87,16808.0,100.4157,100.4484,100.4076,100.4321,16808.0
2017-01-18 13:20:00,122.87,122.96,122.7,122.81,84185.0,100.4321,100.5057,100.2931,100.383,84185.0
2017-01-18 13:25:00,122.8,122.84,122.77,122.78,11968.0,100.3749,100.4076,100.3504,100.3585,11968.0
2017-01-18 13:30:00,122.79,122.83,122.72,122.74,29939.0,100.3667,100.3994,100.3095,100.3258,29939.0
2017-01-18 13:35:00,122.73,122.76,122.71,122.76,20019.0,100.3177,100.3422,100.3013,100.3422,20019.0
2017-01-18 13:40:00,122.76,122.81,122.75,122.76,22123.0,100.3422,100.383,100.334,100.3422,22123.0
2017-01-18 13:45:00,122.75,122.84,122.73,122.73,25743.0,100.334,100.4076,100.3177,100.3177,25743.0
2017-01-18 13:50:00,122.74,122.74,122.54,122.54,23207.0,100.3258,100.3258,100.1624,100.1624,23207.0
2017-01-18 13:55:00,122.52,122.56,122.47,122.56,27443.0,100.146,100.1787,100.1051,100.1787,27443.0
2017-01-18 14:00:00,122.56,122.72,122.56,122.72,30451.0,100.1787,100.3095,100.1787,100.3095,30451.0
2017-01-18 14:05:00,122.72,122.82,122.69,122.75,21672.0,100.3095,100.3912,100.285,100.334,21672.0
2017-01-18 14:10:00,122.76,122.77,122.73,122.74,20511.0,100.3422,100.3504,100.3177,100.3258,20511.0
2017-01-18 14:15:00,122.75,122.78,122.72,122.77,21411.0,100.334,100.3585,100.3095,100.3504,21411.0
2017-01-18 14:20:00,122.77,122.78,122.64,122.66,21979.0,100.3504,100.3585,100.2441,100.2604,21979.0
2017-01-18 14:25:00,122.65,122.71,122.65,122.7,18847.0,100.2523,100.3013,100.2523,100.2931,18847.0
2017-01-18 14:30:00,122.71,122.76,122.71,122.76,25264.0,100.3013,100.3422,100.3013,100.3422,25264.0
2017-01-18 14:35:00,122.76,122.78,122.68,122.69,14774.0,100.3422,100.3585,100.2768,100.285,14774.0
2017-01-18 14:40:00,122.69,122.71,122.59,122.62,33598.0,100.285,100.3013,100.2032,100.2277,33598.0
2017-01-18 14:45:00,122.62,122.7,122.62,122.64,16069.0,100.2277,100.2931,100.2277,100.2441,16069.0
2017-01-18 14:50:00,122.62,122.67,122.61,122.67,17435.0,100.2277,100.2686,100.2196,100.2686,17435.0
2017-01-18 14:55:00,122.67,122.74,122.63,122.74,32439.0,100.2686,100.3258,100.2359,100.3258,32439.0
2017-01-18 15:00:00,122.73,122.73,122.67,122.72,20078.0,100.3177,100.3177,100.2686,100.3095,20078.0
2017-01-18 15:05:00,122.71,122.73,122.64,122.64,18183.0,100.3013,100.3177,100.2441,100.2441,18183.0
2017-01-18 15:10:00,122.64,122.7,122.64,122.67,21514.0,100.2441,100.2931,100.2441,100.2686,21514.0
2017-01-18 15:15:00,122.67,122.71,122.65,122.71,14361.0,100.2686,100.3013,100.2523,100.3013,14361.0
2017-01-18 15:20:00,122.71,122.72,122.61,122.63,41082.0,100.3013,100.3095,100.2196,100.2359,41082.0
2017-01-18 15:25:00,122.64,122.65,122.59,122.61,18697.0,100.2441,100.2523,100.2032,100.2196,18697.0
2017-01-18 15:30:00,122.6,122.61,122.52,122.53,26635.0,100.2114,100.2196,100.146,100.1542,26635.0
2017-01-18 15:35:00,122.54,122.61,122.52,122.59,49916.0,100.1624,100.2196,100.146,100.2032,49916.0
2017-01-18 15:40:00,122.6,122.65,122.59,122.65,45322.0,100.2114,100.2523,100.2032,100.2523,45322.0
2017-01-18 15:45:00,122.65,122.72,122.64,122.71,45382.0,100.2523,100.3095,100.2441,100.3013,45382.0
2017-01-18 15:50:00,122.71,122.71,122.62,122.64,79940.0,100.3013,100.3013,100.2277,100.2441,79940.0
2017-01-18 15:55:00,122.64,122.72,122.64,122.7,117592.0,100.2441,100.3095,100.2441,100.2931,117592.0
2017-01-19 09:30:00,122.24,122.94,122.23,122.94,138654.0,99.9171,100.4893,99.909,100.4893,138654.0
2017-01-19 09:35:00,122.9,123.0,122.7,122.74,43430.0,100.4566,100.5383,100.2931,100.3258,43430.0
2017-01-19 09:40:00,122.72,122.8,122.59,122.61,41035.0,100.3095,100.3749,100.2032,100.2196,41035.0
2017-01-19 09:45:00,122.62,122.77,122.59,122.69,55777.0,100.2277,100.3504,100.2032,100.285,55777.0
2017-01-19 09:50:00,122.71,122.79,122.64,122.75,38675.0,100.3013,100.3667,100.2441,100.334,38675.0
2017-01-19 09:55:00,122.75,122.85,122.7,122.81,26705.0,100.334,100.4157,100.2931,100.383,26705.0
2017-01-19 10:00:00,122.79,122.87,122.45,122.45,34673.0,100.3667,100.4321,100.0888,100.0888,34673.0
2017-01-19 10:05:00,122.46,122.56,122.28,122.32,47553.0,100.097,100.1787,99.9498,99.9825,47553.0
2017-01-19 10:10:00,122.33,122.37,122.27,122.36,27087.0,99.9907,100.0234,99.9417,100.0152,27087.0
2017-01-19 10:15:00,122.35,122.44,122.32,122.41,76460.0,100.007,100.0806,99.9825,100.0561,76460.0
2017-01-19 10:20:00,122.41,122.79,122.4,122.79,70781.0,100.0561,100.3667,100.0479,100.3667,70781.0
2017-01-19 10:25:00,122.78,122.94,122.78,122.87,76456.0,100.3585,100.4893,100.3585,100.4321,76456.0
2017-01-19 10:30:00,122.87,122.91,122.72,122.72,31830.0,100.4321,100.4648,100.3095,100.3095,31830.0
2017-01-19 10:35:00,122.74,122.85,122.74,122.84,21954.0,100.3258,100.4157,100.3258,100.4076,21954.0
2017-01-19 10:40:00,122.84,122.85,122.67,122.76,29402.0,100.4076,100.4157,100.2686,100.3422,29402.0
2017-01-19 10:45:00,122.77,122.79,122.57,122.59,24092.0,100.3504,100.3667,100.1869,100.2032,24092.0
2017-01-19 10:50:00,122.57,122.64,122.53,122.55,21409.0,100.1869,100.2441,100.1542,100.1705,21409.0
2017-01-19 10:55:00,122.54,122.6,122.52,122.57,22212.0,100.1624,100.2114,100.146,100.1869,22212.0
2017-01-19 11:00:00,122.56,122.62,122.51,122.51,45725.0,100.1787,100.2277,100.1378,100.1378,45725.0
2017-01-19 11:05:00,122.51,122.68,122.51,122.62,29274.0,100.1378,100.2768,100.1378,100.2277,29274.0
2017-01-19 11:10:00,122.64,122.83,122.64,122.7,40149.0,100.2441,100.3994,100.2441,100.2931,40149.0
2017-01-19 11:15:00,122.69,122.91,122.68,122.79,27410.0,100.285,100.4648,100.2768,100.3667,27410.0
2017-01-19 11:20:00,122.78,122.92,122.74,122.74,29103.0,100.3585,100.473,100.3258,100.3258,29103.0
2017-01-19 11:25:00,122.73,122.79,122.7,122.78,15766.0,100.3177,100.3667,100.2931,100.3585,15766.0
2017-01-19 11:30:00,122.78,122.85,122.77,122.85,15447.0,100.3585,100.4157,100.3504,100.4157,15447.0
2017-01-19 11:35:00,122.84,122.94,122.81,122.81,22405.0,100.4076,100.4893,100.383,100.383,22405.0
2017-01-19 11:40:00,122.81,122.83,122.76,122.79,23297.0,100.383,100.3994,100.3422,100.3667,23297.0
2017-01-19 11:45:00,122.78,122.8,122.72,122.78,10068.0,100.3585,100.3749,100.3095,100.3585,10068.0
2017-01-19 11:50:00,122.76,122.81,122.75,122.77,14739.0,100.3422,100.383,100.334,100.3504,14739.0
2017-01-19 11:55:00,122.77,122.81,122.75,122.78,14008.0,100.3504,100.383,100.334,100.3585,14008.0
2017-01-19 12:00:00,122.77,122.8,122.72,122.74,12804.0,100.3504,100.3749,100.3095,100.3258,12804.0
2017-01-19 12:05:00,122.74,122.81,122.72,122.77,15938.0,100.3258,100.383,100.3095,100.3504,15938.0
2017-01-19 12:10:00,122.77,122.83,122.7,122.77,59896.0,100.3504,100.3994,100.2931,100.3504,59896.0
2017-01-19 12:15:00,122.78,122.78,122.68,122.7,16722.0,100.3585,100.3585,100.2768,100.2931,16722.0
2017-01-19 12:20:00,122.7,122.74,122.68,122.73,22351.0,100.2931,100.3258,100.2768,100.3177,22351.0
2017-01-19 12:25:00,122.72,122.78,122.71,122.77,12334.0,100.3095,100.3585,100.3013,100.3504,12334.0
2017-01-19 12:30:00,122.75,122.8,122.72,122.77,25631.0,100.334,100.3749,100.3095,100.3504,25631.0
2017-01-19 12:35:00,122.79,122.8,122.71,122.75,13647.0,100.3667,100.3749,100.3013,100.334,13647.0
2017-01-19 12:40:00,122.74,122.8,122.71,122.75,12134.0,100.3258,100.3749,100.3013,100.334,12134.0
2017-01-19 12:45:00,122.76,122.76,122.71,122.74,5803.0,100.3422,100.3422,100.3013,100.3258,5803.0
2017-01-19 12:50:00,122.74,122.78,122.7,122.77,16109.0,100.3258,100.3585,100.2931,100.3504,16109.0
2017-01-19 12:55:00,122.76,122.8,122.74,122.8,17476.0,100.3422,100.3749,100.3258,100.3749,17476.0
2017-01-19 13:00:00,122.8,122.81,122.74,122.75,13462.0,100.3749,100.383,100.3258,100.334,13462.0
2017-01-19 13:05:00,122.75,122.76,122.7,122.75,15074.0,100.334,100.3422,100.2931,100.334,15074.0
2017-01-19 13:10:00,122.75,122.77,122.72,122.74,24992.0,100.334,100.3504,100.3095,100.3258,24992.0
2017-01-19 13:15:00,122.73,122.75,122.63,122.63,37285.0,100.3177,100.334,100.2359,100.2359,37285.0
2017-01-19 13:20:00,122.62,122.67,122.57,122.57,12870.0,100.2277,100.2686,100.1869,100.1869,12870.0
2017-01-19 13:25:00,122.57,122.6,122.53,122.54,15987.0,100.1869,100.2114,100.1542,100.1624,15987.0
2017-01-19 13:30:00,122.54,122.6,122.54,122.6,9334.0,100.1624,100.2114,100.1624,100.2114,9334.0
2017-01-19 13:35:00,122.59,122.63,122.55,122.55,15897.0,100.2032,100.2359,100.1705,100.1705,15897.0
2017-01-19 13:40:00,122.55,122.59,122.5,122.5,19525.0,100.1705,100.2032,100.1297,100.1297,19525.0
2017-01-19 13:45:00,122.5,122.55,122.5,122.53,10218.0,100.1297,100.1705,100.1297,100.1542,10218.0
2017-01-19 13:50:00,122.51,122.52,122.42,122.45,13890.0,100.1378,100.146,100.0643,100.0888,13890.0
2017-01-19 13:55:00,122.45,122.49,122.43,122.48,51978.0,100.0888,100.1215,100.0724,100.1133,51978.0
2017-01-19 14:00:00,122.48,122.51,122.43,122.5,12019.0,100.1133,100.1378,100.0724,100.1297,12019.0
2017-01-19 14:05:00,122.5,122.53,122.3,122.31,24462.0,100.1297,100.1542,99.9662,99.9744,24462.0
2017-01-19 14:10:00,122.33,122.37,122.27,122.27,20200.0,99.9907,100.0234,99.9417,99.9417,20200.0
2017-01-19 14:15:00,122.26,122.28,122.17,122.17,14278.0,99.9335,99.9498,99.8599,99.8599,14278.0
2017-01-19 14:20:00,122.18,122.2,122.08,122.19,23320.0,99.8681,99.8844,99.7864,99.8763,23320.0
2017-01-19 14:25:00,122.19,122.26,122.16,122.24,14499.0,99.8763,99.9335,99.8517,99.9171,14499.0
2017-01-19 14:30:00,122.23,122.3,122.21,122.23,19941.0,99.909,99.9662,99.8926,99.909,19941.0
2017-01-19 14:35:00,122.24,122.25,122.2,122.25,19313.0,99.9171,99.9253,99.8844,99.9253,19313.0
2017-01-19 14:40:00,122.24,122.29,122.21,122.27,20174.0,99.9171,99.958,99.8926,99.9417,20174.0
2017-01-19 14:45:00,122.28,122.28,122.2,122.21,24862.0,99.9498,99.9498,99.8844,99.8926,24862.0
2017-01-19 14:50:00,122.21,122.24,122.21,122.22,16436.0,99.8926,99.9171,99.8926,99.9008,16436.0
2017-01-19 14:55:00,122.21,122.25,122.19,122.23,28140.0,99.8926,99.9253,99.8763,99.909,28140.0
2017-01-19 15:00:00,122.23,122.29,122.2,122.29,29970.0,99.909,99.958,99.8844,99.958,29970.0
2017-01-19 15:05:00,122.29,122.36,122.29,122.35,28938.0,99.958,100.0152,99.958,100.007,28938.0
2017-01-19 15:10:00,122.36,122.36,122.22,122.23,21393.0,100.0152,100.0152,99.9008,99.909,21393.0
2017-01-19 15:15:00,122.23,122.35,122.22,122.31,31656.0,99.909,100.007,99.9008,99.9744,31656.0
2017-01-19 15:20:00,122.3,122.34,122.29,122.32,27584.0,99.9662,99.9989,99.958,99.9825,27584.0
2017-01-19 15:25:00,122.33,122.39,122.32,122.33,34993.0,99.9907,100.0397,99.9825,99.9907,34993.0
2017-01-19 15:30:00,122.33,122.33,122.14,122.15,48510.0,99.9907,99.9907,99.8354,99.8436,48510.0
2017-01-19 15:35:00,122.14,122.17,122.07,122.1,60523.0,99.8354,99.8599,99.7782,99.8027,60523.0
2017-01-19 15:40:00,122.1,122.12,122.05,122.05,62950.0,99.8027,99.8191,99.7618,99.7618,62950.0
2017-01-19 15:45:00,122.05,122.1,122.04,122.08,84734.0,99.7618,99.8027,99.7537,99.7864,84734.0
2017-01-19 15:50:00,122.08,122.17,122.07,122.17,55241.0,99.7864,99.8599,99.7782,99.8599,55241.0
2017-01-19 15:55:00,122.17,122.27,122.17,122.2,108874.0,99.8599,99.9417,99.8599,99.8844,108874.0
2017-01-20 09:30:00,122.26,122.77,122.26,122.68,467605.0,99.9335,100.3504,99.9335,100.2768,467605.0
2017-01-20 09:35:00,122.69,122.84,122.37,122.46,49167.0,100.285,100.4076,100.0234,100.097,49167.0
2017-01-20 09:40:00,122.41,122.47,122.34,122.43,44330.0,100.0561,100.1051,99.9989,100.0724,44330.0
2017-01-20 09:45:00,122.43,122.78,122.4,122.76,37856.0,100.0724,100.3585,100.0479,100.3422,37856.0
2017-01-20 09:50:00,122.77,122.8,122.59,122.68,101966.0,100.3504,100.3749,100.2032,100.2768,101966.0
2017-01-20 09:55:00,122.67,122.7,122.54,122.55,15685.0,100.2686,100.2931,100.1624,100.1705,15685.0
2017-01-20 10:00:00,122.54,122.8,122.5,122.72,59172.0,100.1624,100.3749,100.1297,100.3095,59172.0
2017-01-20 10:05:00,122.72,122.75,122.65,122.69,37847.0,100.3095,100.334,100.2523,100.285,37847.0
2017-01-20 10:10:00,122.69,122.7,122.52,122.61,58673.0,100.285,100.2931,100.146,100.2196,58673.0
2017-01-20 10:15:00,122.61,122.61,122.37,122.45,72460.0,100.2196,100.2196,100.0234,100.0888,72460.0
2017-01-20 10:20:00,122.46,122.57,122.34,122.57,27598.0,100.097,100.1869,99.9989,100.1869,27598.0
2017-01-20 10:25:00,122.57,122.62,122.53,122.6,62821.0,100.1869,100.2277,100.1542,100.2114,62821.0
2017-01-20 10:30:00,122.61,122.7,122.6,122.61,29490.0,100.2196,100.2931,100.2114,100.2196,29490.0
2017-01-20 10:35:00,122.62,122.64,122.55,122.55,23006.0,100.2277,100.2441,100.1705,100.1705,23006.0
2017-01-20 10:40:00,122.56,122.58,122.46,122.47,41492.0,100.1787,100.195,100.097,100.1051,41492.0
2017-01-20 10:45:00,122.47,122.5,122.43,122.43,45678.0,100.1051,100.1297,100.0724,100.0724,45678.0
2017-01-20 10:50:00,122.44,122.45,122.4,122.42,15122.0,100.0806,100.0888,100.0479,100.0643,15122.0
2017-01-20 10:55:00,122.43,122.55,122.41,122.52,36721.0,100.0724,100.1705,100.0561,100.146,36721.0
2017-01-20 11:00:00,122.53,122.58,122.42,122.47,26781.0,100.1542,100.195,100.0643,100.1051,26781.0
2017-01-20 11:05:00,122.47,122.55,122.45,122.47,20050.0,100.1051,100.1705,100.0888,100.1051,20050.0
2017-01-20 11:10:00,122.47,122.51,122.4,122.47,20479.0,100.1051,100.1378,100.0479,100.1051,20479.0
2017-01-20 11:15:00,122.48,122.67,122.47,122.67,26582.0,100.1133,100.2686,100.1051,100.2686,26582.0
2017-01-20 11:20:00,122.67,122.83,122.66,122.79,19116.0,100.2686,100.3994,100.2604,100.3667,19116.0
2017-01-20 11:25:00,122.77,122.8,122.51,122.52,17928.0,100.3504,100.3749,100.1378,100.146,17928.0
2017-01-20 11:30:00,122.54,122.56,122.47,122.54,16540.0,100.1624,100.1787,100.1051,100.1624,16540.0
2017-01-20 11:35:00,122.54,122.67,122.54,122.67,19252.0,100.1624,100.2686,100.1624,100.2686,19252.0
2017-01-20 11:40:00,122.67,122.88,122.66,122.88,30930.0,100.2686,100.4403,100.2604,100.4403,30930.0
2017-01-20 11:45:00,122.88,122.95,122.85,122.92,58145.0,100.4403,100.4975,100.4157,100.473,58145.0
2017-01-20 11:50:00,122.9,122.92,122.7,122.72,19424.0,100.4566,100.473,100.2931,100.3095,19424.0
2017-01-20 11:55:00,122.72,122.85,122.72,122.83,23633.0,100.3095,100.4157,100.3095,100.3994,23633.0
2017-01-20 12:00:00,122.84,122.9,122.76,122.76,24546.0,100.4076,100.4566,100.3422,100.3422,24546.0
2017-01-20 12:05:00,122.75,122.76,122.49,122.75,42051.0,100.334,100.3422,100.1215,100.334,42051.0
2017-01-20 12:10:00,122.7,122.72,122.57,122.64,32802.0,100.2931,100.3095,100.1869,100.2441,32802.0
2017-01-20 12:15:00,122.6,122.8,122.48,122.73,53526.0,100.2114,100.3749,100.1133,100.3177,53526.0
2017-01-20 12:20:00,122.7,122.7,122.54,122.62,21810.0,100.2931,100.2931,100.1624,100.2277,21810.0
2017-01-20 12:25:00,122.61,122.61,122.38,122.49,29305.0,100.2196,100.2196,100.0316,100.1215,29305.0
2017-01-20 12:30:00,122.48,122.48,122.28,122.38,32344.0,100.1133,100.1133,99.9498,100.0316,32344.0
2017-01-20 12:35:00,122.36,122.4,122.29,122.34,15311.0,100.0152,100.0479,99.958,99.9989,15311.0
2017-01-20 12:40:00,122.36,122.5,122.35,122.44,24149.0,100.0152,100.1297,100.007,100.0806,24149.0
2017-01-20 12:45:00,122.46,122.49,122.34,122.34,21768.0,100.097,100.1215,99.9989,99.9989,21768.0
2017-01-20 12:50:00,122.36,122.47,122.34,122.36,14950.0,100.0152,100.1051,99.9989,100.0152,14950.0
2017-01-20 12:55:00,122.37,122.46,122.31,122.44,16881.0,100.0234,100.097,99.9744,100.0806,16881.0
2017-01-20 13:00:00,122.46,122.58,122.42,122.58,20790.0,100.097,100.195,100.0643,100.195,20790.0
2017-01-20 13:05:00,122.58,122.63,122.51,122.63,17002.0,100.195,100.2359,100.1378,100.2359,17002.0
2017-01-20 13:10:00,122.63,122.64,122.53,122.56,9110.0,100.2359,100.2441,100.1542,100.1787,9110.0
2017-01-20 13:15:00,122.56,122.61,122.5,122.54,17596.0,100.1787,100.2196,100.1297,100.1624,17596.0
2017-01-20 13:20:00,122.56,122.56,122.46,122.46,16592.0,100.1787,100.1787,100.097,100.097,16592.0
2017-01-20 13:25:00,122.47,122.48,122.41,122.41,18342.0,100.1051,100.1133,100.0561,100.0561,18342.0
2017-01-20 13:30:00,122.41,122.45,122.34,122.34,35378.0,100.0561,100.0888,99.9989,99.9989,35378.0
2017-01-20 13:35:00,122.34,122.41,122.28,122.3,37187.0,99.9989,100.0561,99.9498,99.9662,37187.0
2017-01-20 13:40:00,122.32,122.37,122.2,122.21,45734.0,99.9825,100.0234,99.8844,99.8926,45734.0
2017-01-20 13:45:00,122.21,122.25,122.16,122.2,34166.0,99.8926,99.9253,99.8517,99.8844,34166.0
2017-01-20 13:50:00,122.2,122.3,122.19,122.26,54650.0,99.8844,99.9662,99.8763,99.9335,54650.0
2017-01-20 13:55:00,122.25,122.29,122.21,122.23,39336.0,99.9253,99.958,99.8926,99.909,39336.0
2017-01-20 14:00:00,122.23,122.35,122.22,122.32,32808.0,99.909,100.007,99.9008,99.9825,32808.0
2017-01-20 14:05:00,122.32,122.35,122.23,122.27,68609.0,99.9825,100.007,99.909,99.9417,68609.0
2017-01-20 14:10:00,122.27,122.27,122.16,122.18,40440.0,99.9417,99.9417,99.8517,99.8681,40440.0
2017-01-20 14:15:00,122.18,122.29,122.16,122.25,30815.0,99.8681,99.958,99.8517,99.9253,30815.0
2017-01-20 14:20:00,122.26,122.26,122.1,122.13,34929.0,99.9335,99.9335,99.8027,99.8272,34929.0
2017-01-20 14:25:00,122.15,122.22,122.12,122.15,34416.0,99.8436,99.9008,99.8191,99.8436,34416.0
2017-01-20 14:30:00,122.14,122.24,122.14,122.17,35045.0,99.8354,99.9171,99.8354,99.8599,35045.0
2017-01-20 14:35:00,122.16,122.19,122.14,122.18,25634.0,99.8517,99.8763,99.8354,99.8681,25634.0
2017-01-20 14:40:00,122.19,122.19,122.15,122.18,29672.0,99.8763,99.8763,99.8436,99.8681,29672.0
2017-01-20 14:45:00,122.18,122.19,122.1,122.11,43513.0,99.8681,99.8763,99.8027,99.8109,43513.0
2017-01-20 14:50:00,122.11,122.28,122.1,122.14,27024.0,99.8109,99.9498,99.8027,99.8354,27024.0
2017-01-20 14:55:00,122.16,122.3,122.15,122.29,29540.0,99.8517,99.9662,99.8436,99.958,29540.0
2017-01-20 15:00:00,122.3,122.43,122.3,122.39,37987.0,99.9662,100.0724,99.9662,100.0397,37987.0
2017-01-20 15:05:00,122.38,122.39,122.3,122.35,50684.0,100.0316,100.0397,99.9662,100.007,50684.0
2017-01-20 15:10:00,122.35,122.36,122.27,122.29,96209.0,100.007,100.0152,99.9417,99.958,96209.0
2017-01-20 15:15:00,122.28,122.28,122.14,122.16,97189.0,99.9498,99.9498,99.8354,99.8517,97189.0
2017-01-20 15:20:00,122.17,122.2,122.08,122.13,60483.0,99.8599,99.8844,99.7864,99.8272,60483.0
2017-01-20 15:25:00,122.12,122.15,122.07,122.08,95075.0,99.8191,99.8436,99.7782,99.7864,95075.0
2017-01-20 15:30:00,122.08,122.14,122.07,122.09,55335.0,99.7864,99.8354,99.7782,99.7945,55335.0
2017-01-20 15:35:00,122.09,122.09,122.01,122.08,84173.0,99.7945,99.7945,99.7291,99.7864,84173.0
2017-01-20 15:40:00,122.08,122.15,122.07,122.09,89962.0,99.7864,99.8436,99.7782,99.7945,89962.0
2017-01-20 15:45:00,122.09,122.11,122.03,122.03,135473.0,99.7945,99.8109,99.7455,99.7455,135473.0
2017-01-20 15:50:00,122.03,122.09,122.03,122.05,152282.0,99.7455,99.7945,99.7455,99.7618,152282.0
2017-01-20 15:55:00,122.05,122.27,122.04,122.21,289299.0,99.7618,99.9417,99.7537,99.8926,289299.0
2017-01-23 09:30:00,121.69,121.81,120.22,120.74,433098.0,99.4676,99.5657,98.266,98.6911,433098.0
2017-01-23 09:35:00,120.69,120.84,120.25,120.36,206461.0,98.6502,98.7728,98.2905,98.3805,206461.0
2017-01-23 09:40:00,120.35,120.63,119.82,120.27,318389.0,98.3723,98.6011,97.9391,98.3069,318389.0
2017-01-23 09:45:00,120.28,121.16,120.22,120.87,282335.0,98.3151,99.0344,98.266,98.7973,282335.0
2017-01-23 09:50:00,120.87,121.45,120.72,121.36,229755.0,98.7973,99.2714,98.6747,99.1978,229755.0
2017-01-23 09:55:00,121.44,121.58,121.12,121.25,141668.0,99.2632,99.3777,99.0017,99.1079,141668.0
2017-01-23 10:00:00,121.25,121.35,121.13,121.19,95973.0,99.1079,99.1897,99.0098,99.0589,95973.0
2017-01-23 10:05:00,121.18,121.19,120.91,121.08,115197.0,99.0507,99.0589,98.83,98.969,115197.0
2017-01-23 10:10:00,121.09,121.31,121.05,121.21,107935.0,98.9771,99.157,98.9444,99.0752,107935.0
2017-01-23 10:15:00,121.19,121.33,121.15,121.28,49444.0,99.0589,99.1733,99.0262,99.1324,49444.0
2017-01-23 10:20:00,121.27,121.35,121.16,121.2,60596.0,99.1243,99.1897,99.0344,99.0671,60596.0
2017-01-23 10:25:00,121.2,121.35,121.19,121.23,68318.0,99.0671,99.1897,99.0589,99.0916,68318.0
2017-01-23 10:30:00,121.21,121.31,121.11,121.19,67077.0,99.0752,99.157,98.9935,99.0589,67077.0
2017-01-23 10:35:00,121.18,121.21,121.05,121.05,31661.0,99.0507,99.0752,98.9444,98.9444,31661.0
2017-01-23 10:40:00,121.05,121.6,120.85,121.29,103742.0,98.9444,99.394,98.781,99.1406,103742.0
2017-01-23 10:45:00,121.21,121.31,121.14,121.3,59233.0,99.0752,99.157,99.018,99.1488,59233.0
2017-01-23 10:50:00,121.31,121.96,121.28,121.75,147968.0,99.157,99.6883,99.1324,99.5166,147968.0
2017-01-23 10:55:00,121.79,121.96,121.71,121.86,75271.0,99.5493,99.6883,99.4839,99.6065,75271.0
2017-01-23 11:00:00,121.88,122.08,121.58,121.58,63853.0,99.6229,99.7864,99.3777,99.3777,63853.0
2017-01-23 11:05:00,121.6,121.63,120.85,120.85,108131.0,99.394,99.4185,98.781,98.781,108131.0
2017-01-23 11:10:00,120.83,121.26,120.82,121.16,47721.0,98.7646,99.1161,98.7564,99.0344,47721.0
2017-01-23 11:15:00,121.16,121.42,121.15,121.29,46819.0,99.0344,99.2469,99.0262,99.1406,46819.0
2017-01-23 11:20:00,121.32,121.32,121.03,121.04,47828.0,99.1651,99.1651,98.9281,98.9363,47828.0
2017-01-23 11:25:00,121.03,121.1,120.81,121.01,74051.0,98.9281,98.9853,98.7483,98.9118,74051.0
2017-01-23 11:30:00,120.95,121.11,120.81,120.97,52711.0,98.8627,98.9935,98.7483,98.8791,52711.0
2017-01-23 11:35:00,121.02,121.03,120.54,120.59,91557.0,98.9199,98.9281,98.5276,98.5685,91557.0
2017-01-23 11:40:00,120.57,120.73,120.26,120.65,105476.0,98.5521,98.6829,98.2987,98.6175,105476.0
2017-01-23 11:45:00,120.65,120.75,120.3,120.3,94857.0,98.6175,98.6992,98.3314,98.3314,94857.0
2017-01-23 11:50:00,120.3,120.47,120.3,120.4,50315.0,98.3314,98.4704,98.3314,98.4131,50315.0
2017-01-23 11:55:00,120.43,120.78,120.43,120.75,41202.0,98.4377,98.7238,98.4377,98.6992,41202.0
2017-01-23 12:00:00,120.68,121.11,120.68,120.97,41262.0,98.642,98.9935,98.642,98.8791,41262.0
2017-01-23 12:05:00,120.98,121.0,120.81,120.85,43944.0,98.8872,98.9036,98.7483,98.781,43944.0
2017-01-23 12:10:00,120.85,120.91,120.82,120.89,33636.0,98.781,98.83,98.7564,98.8137,33636.0
2017-01-23 12:15:00,120.85,121.08,120.66,121.08,36444.0,98.781,98.969,98.6257,98.969,36444.0
2017-01-23 12:20:00,121.05,121.05,120.87,121.02,30974.0,98.9444,98.9444,98.7973,98.9199,30974.0
2017-01-23 12:25:00,121.01,121.02,120.94,121.01,17768.0,98.9118,98.9199,98.8545,98.9118,17768.0
2017-01-23 12:30:00,121.02,121.58,121.02,121.54,71787.0,98.9199,99.3777,98.9199,99.345,71787.0
2017-01-23 12:35:00,121.52,121.55,121.34,121.46,32026.0,99.3286,99.3531,99.1815,99.2796,32026.0
2017-01-23 12:40:00,121.48,121.61,121.47,121.53,39632.0,99.2959,99.4022,99.2877,99.3368,39632.0
2017-01-23 12:45:00,121.51,121.52,121.28,121.34,37419.0,99.3204,99.3286,99.1324,99.1815,37419.0
2017-01-23 12:50:00,121.32,121.36,121.22,121.23,24709.0,99.1651,99.1978,99.0834,99.0916,24709.0
2017-01-23 12:55:00,121.23,121.38,121.22,121.34,51062.0,99.0916,99.2142,99.0834,99.1815,51062.0
2017-01-23 13:00:00,121.36,121.56,121.36,121.55,22896.0,99.1978,99.3613,99.1978,99.3531,22896.0
2017-01-23 13:05:00,121.53,121.79,121.49,121.58,40271.0,99.3368,99.5493,99.3041,99.3777,40271.0
2017-01-23 13:10:00,121.59,121.71,121.57,121.6,24216.0,99.3858,99.4839,99.3695,99.394,24216.0
2017-01-23 13:15:00,121.63,121.74,121.58,121.74,33343.0,99.4185,99.5084,99.3777,99.5084,33343.0
2017-01-23 13:20:00,121.75,121.76,121.63,121.68,36377.0,99.5166,99.5248,99.4185,99.4594,36377.0
2017-01-23 13:25:00,121.65,121.71,121.63,121.65,18798.0,99.4349,99.4839,99.4185,99.4349,18798.0
2017-01-23 13:30:00,121.63,121.66,121.49,121.62,29569.0,99.4185,99.4431,99.3041,99.4104,29569.0
2017-01-23 13:35:00,121.62,121.62,121.52,121.54,26173.0,99.4104,99.4104,99.3286,99.345,26173.0
2017-01-23 13:40:00,121.59,121.68,121.49,121.68,27943.0,99.3858,99.4594,99.3041,99.4594,27943.0
2017-01-23 13:45:00,121.68,121.71,121.46,121.55,29579.0,99.4594,99.4839,99.2796,99.3531,29579.0
2017-01-23 13:50:00,121.53,121.57,121.47,121.5,24928.0,99.3368,99.3695,99.2877,99.3123,24928.0
2017-01-23 13:55:00,121.49,121.53,121.42,121.42,21338.0,99.3041,99.3368,99.2469,99.2469,21338.0
2017-01-23 14:00:00,121.42,121.46,121.36,121.38,27196.0,99.2469,99.2796,99.1978,99.2142,27196.0
2017-01-23 14:05:00,121.37,121.45,121.35,121.42,28144.0,99.206,99.2714,99.1897,99.2469,28144.0
2017-01-23 14:10:00,121.41,121.46,121.36,121.4,30139.0,99.2387,99.2796,99.1978,99.2305,30139.0
2017-01-23 14:15:00,121.4,121.4,121.22,121.23,26261.0,99.2305,99.2305,99.0834,99.0916,26261.0
2017-01-23 14:20:00,121.24,121.3,121.13,121.14,22938.0,99.0998,99.1488,99.0098,99.018,22938.0
2017-01-23 14:25:00,121.13,121.19,121.12,121.17,15685.0,99.0098,99.0589,99.0017,99.0425,15685.0
2017-01-23 14:30:00,121.19,121.31,121.16,121.27,24859.0,99.0589,99.157,99.0344,99.1243,24859.0
2017-01-23 14:35:00,121.27,121.34,121.24,121.3,20050.0,99.1243,99.1815,99.0998,99.1488,20050.0
2017-01-23 14:40:00,121.29,121.32,121.24,121.29,19255.0,99.1406,99.1651,99.0998,99.1406,19255.0
2017-01-23 14:45:00,121.3,121.38,121.29,121.34,21098.0,99.1488,99.2142,99.1406,99.1815,21098.0
2017-01-23 14:50:00,121.33,121.46,121.32,121.43,31287.0,99.1733,99.2796,99.1651,99.2551,31287.0
2017-01-23 14:55:00,121.43,121.54,121.41,121.46,39151.0,99.2551,99.345,99.2387,99.2796,39151.0
2017-01-23 15:00:00,121.44,121.5,121.42,121.43,35973.0,99.2632,99.3123,99.2469,99.2551,35973.0
2017-01-23 15:05:00,121.43,121.47,121.37,121.38,23009.0,99.2551,99.2877,99.206,99.2142,23009.0
2017-01-23 15:10:00,121.38,121.38,121.27,121.27,31117.0,99.2142,99.2142,99.1243,99.1243,31117.0
2017-01-23 15:15:00,121.28,121.35,121.2,121.21,52484.0,99.1324,99.1897,99.0671,99.0752,52484.0
2017-01-23 15:20:00,121.2,121.31,121.2,121.3,27423.0,99.0671,99.157,99.0671,99.1488,27423.0
2017-01-23 15:25:00,121.31,121.35,121.29,121.32,25663.0,99.157,99.1897,99.1406,99.1651,25663.0
2017-01-23 15:30:00,121.32,121.33,121.27,121.28,33084.0,99.1651,99.1733,99.1243,99.1324,33084.0
2017-01-23 15:35:00,121.29,121.53,121.28,121.52,75567.0,99.1406,99.3368,99.1324,99.3286,75567.0
2017-01-23 15:40:00,121.52,121.55,121.45,121.51,85413.0,99.3286,99.3531,99.2714,99.3204,85413.0
2017-01-23 15:45:00,121.51,121.52,121.36,121.36,78699.0,99.3204,99.3286,99.1978,99.1978,78699.0
2017-01-23 15:50:00,121.36,121.36,121.23,121.24,90527.0,99.1978,99.1978,99.0916,99.0998,90527.0
2017-01-23 15:55:00,121.23,121.41,121.23,121.37,133454.0,99.0916,99.2387,99.0916,99.206,133454.0
2017-01-24 09:30:00,121.91,122.06,121.6,121.8,128751.0,99.6474,99.77,99.394,99.5575,128751.0
2017-01-24 09:35:00,121.8,121.96,121.55,121.68,39094.0,99.5575,99.6883,99.3531,99.4594,39094.0
2017-01-24 09:40:00,121.67,121.74,121.61,121.71,17059.0,99.4512,99.5084,99.4022,99.4839,17059.0
2017-01-24 09:45:00,121.72,121.74,121.63,121.7,22953.0,99.4921,99.5084,99.4185,99.4757,22953.0
2017-01-24 09:50:00,121.72,121.74,121.61,121.71,31849.0,99.4921,99.5084,99.4022,99.4839,31849.0
2017-01-24 09:55:00,121.7,121.7,121.52,121.61,33402.0,99.4757,99.4757,99.3286,99.4022,33402.0
2017-01-24 10:00:00,121.59,121.6,121.3,121.3,38939.0,99.3858,99.394,99.1488,99.1488,38939.0
2017-01-24 10:05:00,121.3,121.32,121.11,121.14,46504.0,99.1488,99.1651,98.9935,99.018,46504.0
2017-01-24 10:10:00,121.14,121.34,121.1,121.28,46384.0,99.018,99.1815,98.9853,99.1324,46384.0
2017-01-24 10:15:00,121.29,121.53,121.28,121.53,30579.0,99.1406,99.3368,99.1324,99.3368,30579.0
2017-01-24 10:20:00,121.55,121.59,121.4,121.48,25494.0,99.3531,99.3858,99.2305,99.2959,25494.0
2017-01-24 10:25:00,121.5,121.53,121.41,121.41,18855.0,99.3123,99.3368,99.2387,99.2387,18855.0
2017-01-24 10:30:00,121.42,121.49,121.35,121.35,23420.0,99.2469,99.3041,99.1897,99.1897,23420.0
2017-01-24 10:35:00,121.34,121.36,121.16,121.29,24327.0,99.1815,99.1978,99.0344,99.1406,24327.0
2017-01-24 10:40:00,121.27,121.29,121.12,121.16,21541.0,99.1243,99.1406,99.0017,99.0344,21541.0
2017-01-24 10:45:00,121.13,121.15,121.06,121.15,23376.0,99.0098,99.0262,98.9526,99.0262,23376.0
2017-01-24 10:50:00,121.15,121.15,121.02,121.02,20309.0,99.0262,99.0262,98.9199,98.9199,20309.0
2017-01-24 10:55:00,121.02,121.05,121.01,121.03,33159.0,98.9199,98.9444,98.9118,98.9281,33159.0
2017-01-24 11:00:00,121.03,121.1,120.93,120.97,28040.0,98.9281,98.9853,98.8464,98.8791,28040.0
2017-01-24 11:05:00,120.97,121.17,120.96,121.17,26582.0,98.8791,99.0425,98.8709,99.0425,26582.0
2017-01-24 11:10:00,121.17,121.21,121.13,121.19,21266.0,99.0425,99.0752,99.0098,99.0589,21266.0
2017-01-24 11:15:00,121.19,121.2,121.05,121.11,20340.0,99.0589,99.0671,98.9444,98.9935,20340.0
2017-01-24 11:20:00,121.12,121.16,121.07,121.09,26851.0,99.0017,99.0344,98.9608,98.9771,26851.0
2017-01-24 11:25:00,121.08,121.17,121.08,121.11,12616.0,98.969,99.0425,98.969,98.9935,12616.0
2017-01-24 11:30:00,121.12,121.16,121.1,121.14,13890.0,99.0017,99.0344,98.9853,99.018,13890.0
2017-01-24 11:35:00,121.15,121.16,121.09,121.13,17550.0,99.0262,99.0344,98.9771,99.0098,17550.0
2017-01-24 11:40:00,121.11,121.12,121.04,121.05,14402.0,98.9935,99.0017,98.9363,98.9444,14402.0
2017-01-24 11:45:00,121.06,121.09,121.04,121.08,12753.0,98.9526,98.9771,98.9363,98.969,12753.0
2017-01-24 11:50:00,121.1,121.1,120.94,120.94,22423.0,98.9853,98.9853,98.8545,98.8545,22423.0
2017-01-24 11:55:00,120.94,120.98,120.87,120.93,26705.0,98.8545,98.8872,98.7973,98.8464,26705.0
2017-01-24 12:00:00,120.91,120.92,120.82,120.82,15460.0,98.83,98.8382,98.7564,98.7564,15460.0
2017-01-24 12:05:00,120.83,120.93,120.81,120.88,14823.0,98.7646,98.8464,98.7483,98.8055,14823.0
2017-01-24 12:10:00,120.87,121.12,120.87,121.04,26323.0,98.7973,99.0017,98.7973,98.9363,26323.0
2017-01-24 12:15:00,121.04,121.04,120.94,120.94,10595.0,98.9363,98.9363,98.8545,98.8545,10595.0
2017-01-24 12:20:00,120.94,120.96,120.9,120.91,13779.0,98.8545,98.8709,98.8218,98.83,13779.0
2017-01-24 12:25:00,120.9,120.99,120.89,120.93,34727.0,98.8218,98.8954,98.8137,98.8464,34727.0
2017-01-24 12:30:00,120.93,120.97,120.89,120.94,23477.0,98.8464,98.8791,98.8137,98.8545,23477.0
2017-01-24 12:35:00,120.94,120.99,120.93,120.93,15246.0,98.8545,98.8954,98.8464,98.8464,15246.0
2017-01-24 12:40:00,120.92,121.0,120.92,120.96,23088.0,98.8382,98.9036,98.8382,98.8709,23088.0
2017-01-24 12:45:00,120.97,121.01,120.94,121.01,18395.0,98.8791,98.9118,98.8545,98.9118,18395.0
2017-01-24 12:50:00,121.02,121.04,120.96,121.02,26357.0,98.9199,98.9363,98.8709,98.9199,26357.0
2017-01-24 12:55:00,121.02,121.04,120.91,120.92,30674.0,98.9199,98.9363,98.83,98.8382,30674.0
2017-01-24 13:00:00,120.93,120.96,120.91,120.95,21712.0,98.8464,98.8709,98.83,98.8627,21712.0
2017-01-24 13:05:00,120.94,121.05,120.94,121.01,17929.0,98.8545,98.9444,98.8545,98.9118,17929.0
2017-01-24 13:10:00,121.02,121.04,120.96,120.96,15709.0,98.9199,98.9363,98.8709,98.8709,15709.0
2017-01-24 13:15:00,120.95,120.97,120.94,120.95,31132.0,98.8627,98.8791,98.8545,98.8627,31132.0
2017-01-24 13:20:00,120.95,120.98,120.86,120.92,62413.0,98.8627,98.8872,98.7891,98.8382,62413.0
2017-01-24 13:25:00,120.92,120.92,120.8,120.85,25169.0,98.8382,98.8382,98.7401,98.781,25169.0
2017-01-24 13:30:00,120.84,120.91,120.83,120.91,39085.0,98.7728,98.83,98.7646,98.83,39085.0
2017-01-24 13:35:00,120.92,120.95,120.85,120.85,34474.0,98.8382,98.8627,98.781,98.781,34474.0
2017-01-24 13:40:00,120.86,120.9,120.84,120.86,53320.0,98.7891,98.8218,98.7728,98.7891,53320.0
2017-01-24 13:45:00,120.87,121.0,120.85,120.98,28072.0,98.7973,98.9036,98.781,98.8872,28072.0
2017-01-24 13:50:00,120.98,121.0,120.94,120.99,22352.0,98.8872,98.9036,98.8545,98.8954,22352.0
2017-01-24 13:55:00,120.99,121.0,120.91,120.92,25708.0,98.8954,98.9036,98.83,98.8382,25708.0
2017-01-24 14:00:00,120.92,120.92,120.8,120.8,51737.0,98.8382,98.8382,98.7401,98.7401,51737.0
2017-01-24 14:05:00,120.8,120.84,120.76,120.78,28851.0,98.7401,98.7728,98.7074,98.7238,28851.0
2017-01-24 14:10:00,120.79,120.79,120.75,120.78,26337.0,98.7319,98.7319,98.6992,98.7238,26337.0
2017-01-24 14:15:00,120.79,120.8,120.72,120.75,29447.0,98.7319,98.7401,98.6747,98.6992,29447.0
2017-01-24 14:20:00,120.75,120.78,120.73,120.73,18178.0,98.6992,98.7238,98.6829,98.6829,18178.0
2017-01-24 14:25:00,120.73,120.79,120.7,120.78,34543.0,98.6829,98.7319,98.6584,98.7238,34543.0
2017-01-24 14:30:00,120.78,120.8,120.7,120.71,34485.0,98.7238,98.7401,98.6584,98.6665,34485.0
2017-01-24 14:35:00,120.71,120.72,120.7,120.7,19093.0,98.6665,98.6747,98.6584,98.6584,19093.0
2017-01-24 14:40:00,120.71,120.71,120.58,120.62,54197.0,98.6665,98.6665,98.5603,98.593,54197.0
2017-01-24 14:45:00,120.61,120.7,120.6,120.66,41733.0,98.5848,98.6584,98.5766,98.6257,41733.0
2017-01-24 14:50:00,120.67,120.79,120.64,120.76,39546.0,98.6338,98.7319,98.6093,98.7074,39546.0
2017-01-24 14:55:00,120.76,120.76,120.67,120.72,36248.0,98.7074,98.7074,98.6338,98.6747,36248.0
2017-01-24 15:00:00,120.72,120.74,120.67,120.71,37389.0,98.6747,98.6911,98.6338,98.6665,37389.0
2017-01-24 15:05:00,120.71,120.71,120.68,120.71,43501.0,98.6665,98.6665,98.642,98.6665,43501.0
2017-01-24 15:10:00,120.7,120.7,120.64,120.65,27149.0,98.6584,98.6584,98.6093,98.6175,27149.0
2017-01-24 15:15:00,120.66,120.66,120.62,120.62,29940.0,98.6257,98.6257,98.593,98.593,29940.0
2017-01-24 15:20:00,120.62,120.62,120.53,120.55,50445.0,98.593,98.593,98.5194,98.5358,50445.0
2017-01-24 15:25:00,120.55,120.68,120.52,120.67,70143.0,98.5358,98.642,98.5112,98.6338,70143.0
2017-01-24 15:30:00,120.67,120.75,120.64,120.73,58482.0,98.6338,98.6992,98.6093,98.6829,58482.0
2017-01-24 15:35:00,120.73,120.77,120.72,120.75,41938.0,98.6829,98.7156,98.6747,98.6992,41938.0
2017-01-24 15:40:00,120.74,120.77,120.73,120.76,45103.0,98.6911,98.7156,98.6829,98.7074,45103.0
2017-01-24 15:45:00,120.76,120.91,120.76,120.9,111857.0,98.7074,98.83,98.7074,98.8218,111857.0
2017-01-24 15:50:00,120.9,121.04,120.9,121.03,141881.0,98.8218,98.9363,98.8218,98.9281,141881.0
2017-01-24 15:55:00,121.02,121.14,121.0,121.03,217886.0,98.9199,99.018,98.9036,98.9281,217886.0
2017-01-25 09:30:00,121.49,121.58,121.24,121.28,111959.0,99.3041,99.3777,99.0998,99.1324,111959.0
2017-01-25 09:35:00,121.26,121.3,121.02,121.05,68481.0,99.1161,99.1488,98.9199,98.9444,68481.0
2017-01-25 09:40:00,121.03,121.09,120.95,121.06,40125.0,98.9281,98.9771,98.8627,98.9526,40125.0
2017-01-25 09:45:00,121.06,121.1,120.97,121.01,29278.0,98.9526,98.9853,98.8791,98.9118,29278.0
2017-01-25 09:50:00,121.03,121.04,120.97,121.0,23465.0,98.9281,98.9363,98.8791,98.9036,23465.0
2017-01-25 09:55:00,121.0,121.08,120.99,121.07,28222.0,98.9036,98.969,98.8954,98.9608,28222.0
2017-01-25 10:00:00,121.08,121.3,121.07,121.29,40796.0,98.969,99.1488,98.9608,99.1406,40796.0
2017-01-25 10:05:00,121.29,121.62,121.27,121.61,40405.0,99.1406,99.4104,99.1243,99.4022,40405.0
2017-01-25 10:10:00,121.64,121.75,121.59,121.68,69483.0,99.4267,99.5166,99.3858,99.4594,69483.0
2017-01-25 10:15:00,121.69,121.86,121.63,121.84,53989.0,99.4676,99.6065,99.4185,99.5902,53989.0
2017-01-25 10:20:00,121.81,121.82,121.48,121.5,38583.0,99.5657,99.5738,99.2959,99.3123,38583.0
2017-01-25 10:25:00,121.51,121.69,121.51,121.67,72937.0,99.3204,99.4676,99.3204,99.4512,72937.0
2017-01-25 10:30:00,121.66,121.74,121.62,121.63,23850.0,99.4431,99.5084,99.4104,99.4185,23850.0
2017-01-25 10:35:00,121.65,121.72,121.46,121.47,29153.0,99.4349,99.4921,99.2796,99.2877,29153.0
2017-01-25 10:40:00,121.46,121.54,121.46,121.54,18124.0,99.2796,99.345,99.2796,99.345,18124.0
2017-01-25 10:45:00,121.53,121.53,121.42,121.49,25181.0,99.3368,99.3368,99.2469,99.3041,25181.0
2017-01-25 10:50:00,121.49,121.55,121.48,121.5,23018.0,99.3041,99.3531,99.2959,99.3123,23018.0
2017-01-25 10:55:00,121.5,121.51,121.42,121.45,21394.0,99.3123,99.3204,99.2469,99.2714,21394.0
2017-01-25 11:00:00,121.44,121.55,121.44,121.51,57258.0,99.2632,99.3531,99.2632,99.3204,57258.0
2017-01-25 11:05:00,121.49,121.67,121.49,121.61,24336.0,99.3041,99.4512,99.3041,99.4022,24336.0
2017-01-25 11:10:00,121.61,121.62,121.52,121.55,19950.0,99.4022,99.4104,99.3286,99.3531,19950.0
2017-01-25 11:15:00,121.54,121.65,121.5,121.62,23066.0,99.345,99.4349,99.3123,99.4104,23066.0
2017-01-25 11:20:00,121.62,121.71,121.59,121.69,20686.0,99.4104,99.4839,99.3858,99.4676,20686.0
2017-01-25 11:25:00,121.69,121.72,121.66,121.7,29881.0,99.4676,99.4921,99.4431,99.4757,29881.0
2017-01-25 11:30:00,121.7,121.72,121.57,121.59,48067.0,99.4757,99.4921,99.3695,99.3858,48067.0
2017-01-25 11:35:00,121.57,121.63,121.54,121.58,16079.0,99.3695,99.4185,99.345,99.3777,16079.0
2017-01-25 11:40:00,121.58,121.61,121.51,121.53,16510.0,99.3777,99.4022,99.3204,99.3368,16510.0
2017-01-25 11:45:00,121.53,121.58,121.48,121.51,16152.0,99.3368,99.3777,99.2959,99.3204,16152.0
2017-01-25 11:50:00,121.52,121.56,121.43,121.46,13703.0,99.3286,99.3613,99.2551,99.2796,13703.0
2017-01-25 11:55:00,121.47,121.51,121.44,121.45,15246.0,99.2877,99.3204,99.2632,99.2714,15246.0
2017-01-25 12:00:00,121.45,121.51,121.4,121.41,19295.0,99.2714,99.3204,99.2305,99.2387,19295.0
2017-01-25 12:05:00,121.43,121.49,121.42,121.44,16207.0,99.2551,99.3041,99.2469,99.2632,16207.0
2017-01-25 12:10:00,121.45,121.5,121.45,121.48,15728.0,99.2714,99.3123,99.2714,99.2959,15728.0
2017-01-25 12:15:00,121.49,121.51,121.41,121.42,16753.0,99.3041,99.3204,99.2387,99.2469,16753.0
2017-01-25 12:20:00,121.43,121.52,121.42,121.5,14040.0,99.2551,99.3286,99.2469,99.3123,14040.0
2017-01-25 12:25:00,121.48,121.5,121.45,121.46,51757.0,99.2959,99.3123,99.2714,99.2796,51757.0
2017-01-25 12:30:00,121.47,121.5,121.46,121.48,11650.0,99.2877,99.3123,99.2796,99.2959,11650.0
2017-01-25 12:35:00,121.48,121.51,121.45,121.51,20141.0,99.2959,99.3204,99.2714,99.3204,20141.0
2017-01-25 12:40:00,121.49,121.53,121.49,121.52,10233.0,99.3041,99.3368,99.3041,99.3286,10233.0
2017-01-25 12:45:00,121.53,121.55,121.48,121.51,17979.0,99.3368,99.3531,99.2959,99.3204,17979.0
2017-01-25 12:50:00,121.51,121.54,121.48,121.53,13732.0,99.3204,99.345,99.2959,99.3368,13732.0
2017-01-25 12:55:00,121.53,121.61,121.53,121.57,17148.0,99.3368,99.4022,99.3368,99.3695,17148.0
2017-01-25 13:00:00,121.55,121.63,121.51,121.61,67179.0,99.3531,99.4185,99.3204,99.4022,67179.0
2017-01-25 13:05:00,121.61,121.67,121.61,121.63,37001.0,99.4022,99.4512,99.4022,99.4185,37001.0
2017-01-25 13:10:00,121.63,121.67,121.6,121.6,26148.0,99.4185,99.4512,99.394,99.394,26148.0
2017-01-25 13:15:00,121.61,121.63,121.56,121.58,35903.0,99.4022,99.4185,99.3613,99.3777,35903.0
2017-01-25 13:20:00,121.58,121.58,121.53,121.55,28015.0,99.3777,99.3777,99.3368,99.3531,28015.0
2017-01-25 13:25:00,121.54,121.59,121.52,121.56,18259.0,99.345,99.3858,99.3286,99.3613,18259.0
2017-01-25 13:30:00,121.57,121.58,121.52,121.54,13788.0,99.3695,99.3777,99.3286,99.345,13788.0
2017-01-25 13:35:00,121.54,121.55,121.52,121.54,12575.0,99.345,99.3531,99.3286,99.345,12575.0
2017-01-25 13:40:00,121.54,121.56,121.53,121.54,25145.0,99.345,99.3613,99.3368,99.345,25145.0
2017-01-25 13:45:00,121.54,121.55,121.53,121.54,15836.0,99.345,99.3531,99.3368,99.345,15836.0
2017-01-25 13:50:00,121.54,121.58,121.52,121.57,14279.0,99.345,99.3777,99.3286,99.3695,14279.0
2017-01-25 13:55:00,121.58,121.61,121.57,121.61,18717.0,99.3777,99.4022,99.3695,99.4022,18717.0
2017-01-25 14:00:00,121.61,121.63,121.56,121.57,24058.0,99.4022,99.4185,99.3613,99.3695,24058.0
2017-01-25 14:05:00,121.57,121.65,121.56,121.64,14869.0,99.3695,99.4349,99.3613,99.4267,14869.0
2017-01-25 14:10:00,121.64,121.71,121.63,121.69,19326.0,99.4267,99.4839,99.4185,99.4676,19326.0
2017-01-25 14:15:00,121.69,121.7,121.63,121.67,17301.0,99.4676,99.4757,99.4185,99.4512,17301.0
2017-01-25 14:20:00,121.67,121.7,121.64,121.68,12508.0,99.4512,99.4757,99.4267,99.4594,12508.0
2017-01-25 14:25:00,121.68,121.7,121.67,121.69,8319.0,99.4594,99.4757,99.4512,99.4676,8319.0
2017-01-25 14:30:00,121.68,121.7,121.66,121.69,15208.0,99.4594,99.4757,99.4431,99.4676,15208.0
2017-01-25 14:35:00,121.69,121.72,121.69,121.69,13509.0,99.4676,99.4921,99.4676,99.4676,13509.0
2017-01-25 14:40:00,121.7,121.71,121.67,121.67,14231.0,99.4757,99.4839,99.4512,99.4512,14231.0
2017-01-25 14:45:00,121.67,121.68,121.6,121.61,19776.0,99.4512,99.4594,99.394,99.4022,19776.0
2017-01-25 14:50:00,121.61,121.63,121.6,121.61,20029.0,99.4022,99.4185,99.394,99.4022,20029.0
2017-01-25 14:55:00,121.61,121.62,121.56,121.56,20632.0,99.4022,99.4104,99.3613,99.3613,20632.0
2017-01-25 15:00:00,121.57,121.61,121.55,121.6,31857.0,99.3695,99.4022,99.3531,99.394,31857.0
2017-01-25 15:05:00,121.61,121.63,121.58,121.62,22337.0,99.4022,99.4185,99.3777,99.4104,22337.0
2017-01-25 15:10:00,121.62,121.64,121.59,121.6,41426.0,99.4104,99.4267,99.3858,99.394,41426.0
2017-01-25 15:15:00,121.6,121.63,121.58,121.62,32381.0,99.394,99.4185,99.3777,99.4104,32381.0
2017-01-25 15:20:00,121.61,121.63,121.6,121.61,58878.0,99.4022,99.4185,99.394,99.4022,58878.0
2017-01-25 15:25:00,121.63,121.69,121.62,121.68,33162.0,99.4185,99.4676,99.4104,99.4594,33162.0
2017-01-25 15:30:00,121.69,121.7,121.66,121.66,50822.0,99.4676,99.4757,99.4431,99.4431,50822.0
2017-01-25 15:35:00,121.66,121.66,121.61,121.66,40146.0,99.4431,99.4431,99.4022,99.4431,40146.0
2017-01-25 15:40:00,121.66,121.77,121.65,121.75,47877.0,99.4431,99.533,99.4349,99.5166,47877.0
2017-01-25 15:45:00,121.76,121.78,121.72,121.77,50099.0,99.5248,99.5411,99.4921,99.533,50099.0
2017-01-25 15:50:00,121.77,121.83,121.77,121.83,76894.0,99.533,99.582,99.533,99.582,76894.0
2017-01-25 15:55:00,121.83,121.92,121.75,121.79,185763.0,99.582,99.6556,99.5166,99.5493,185763.0
2017-01-26 09:30:00,121.86,122.38,121.81,122.16,100200.0,99.6065,100.0316,99.5657,99.8517,100200.0
2017-01-26 09:35:00,122.28,122.28,122.1,122.15,16143.0,99.9498,99.9498,99.8027,99.8436,16143.0
2017-01-26 09:40:00,122.15,122.15,121.97,121.98,13840.0,99.8436,99.8436,99.6964,99.7046,13840.0
2017-01-26 09:45:00,121.97,122.13,121.91,122.06,32219.0,99.6964,99.8272,99.6474,99.77,32219.0
2017-01-26 09:50:00,122.08,122.16,122.04,122.14,24517.0,99.7864,99.8517,99.7537,99.8354,24517.0
2017-01-26 09:55:00,122.15,122.17,122.05,122.05,24721.0,99.8436,99.8599,99.7618,99.7618,24721.0
2017-01-26 10:00:00,122.05,122.08,121.99,122.02,20027.0,99.7618,99.7864,99.7128,99.7373,20027.0
2017-01-26 10:05:00,122.03,122.04,121.91,121.91,12141.0,99.7455,99.7537,99.6474,99.6474,12141.0
2017-01-26 10:10:00,121.91,122.08,121.9,122.05,22990.0,99.6474,99.7864,99.6392,99.7618,22990.0
2017-01-26 10:15:00,122.05,122.13,122.02,122.11,17252.0,99.7618,99.8272,99.7373,99.8109,17252.0
2017-01-26 10:20:00,122.09,122.14,122.06,122.07,20314.0,99.7945,99.8354,99.77,99.7782,20314.0
2017-01-26 10:25:00,122.07,122.14,122.02,122.09,22253.0,99.7782,99.8354,99.7373,99.7945,22253.0
2017-01-26 10:30:00,122.09,122.09,121.89,121.9,12748.0,99.7945,99.7945,99.6311,99.6392,12748.0
2017-01-26 10:35:00,121.9,122.04,121.89,121.99,11242.0,99.6392,99.7537,99.6311,99.7128,11242.0
2017-01-26 10:40:00,121.99,122.0,121.88,121.88,9456.0,99.7128,99.721,99.6229,99.6229,9456.0
2017-01-26 10:45:00,121.89,122.0,121.76,121.98,51350.0,99.6311,99.721,99.5248,99.7046,51350.0
2017-01-26 10:50:00,121.97,122.14,121.97,122.1,54955.0,99.6964,99.8354,99.6964,99.8027,54955.0
2017-01-26 10:55:00,122.12,122.12,122.05,122.1,19670.0,99.8191,99.8191,99.7618,99.8027,19670.0
2017-01-26 11:00:00,122.09,122.12,121.84,121.86,33771.0,99.7945,99.8191,99.5902,99.6065,33771.0
2017-01-26 11:05:00,121.86,121.92,121.83,121.89,21885.0,99.6065,99.6556,99.582,99.6311,21885.0
2017-01-26 11:10:00,121.89,122.1,121.88,122.1,28035.0,99.6311,99.8027,99.6229,99.8027,28035.0
2017-01-26 11:15:00,122.1,122.1,121.9,121.93,13958.0,99.8027,99.8027,99.6392,99.6637,13958.0
2017-01-26 11:20:00,121.94,121.98,121.87,121.87,15640.0,99.6719,99.7046,99.6147,99.6147,15640.0
2017-01-26 11:25:00,121.86,121.89,121.84,121.89,32839.0,99.6065,99.6311,99.5902,99.6311,32839.0
2017-01-26 11:30:00,121.89,122.06,121.88,122.06,15683.0,99.6311,99.77,99.6229,99.77,15683.0
2017-01-26 11:35:00,122.03,122.1,121.99,122.0,15774.0,99.7455,99.8027,99.7128,99.721,15774.0
2017-01-26 11:40:00,121.99,122.15,121.99,122.12,12225.0,99.7128,99.8436,99.7128,99.8191,12225.0
2017-01-26 11:45:00,122.12,122.16,122.05,122.12,16896.0,99.8191,99.8517,99.7618,99.8191,16896.0
2017-01-26 11:50:00,122.1,122.13,122.04,122.06,8300.0,99.8027,99.8272,99.7537,99.77,8300.0
2017-01-26 11:55:00,122.04,122.09,122.03,122.07,9219.0,99.7537,99.7945,99.7455,99.7782,9219.0
2017-01-26 12:00:00,122.09,122.18,122.07,122.17,28346.0,99.7945,99.8681,99.7782,99.8599,28346.0
2017-01-26 12:05:00,122.15,122.18,122.12,122.16,11443.0,99.8436,99.8681,99.8191,99.8517,11443.0
2017-01-26 12:10:00,122.16,122.24,122.15,122.23,38987.0,99.8517,99.9171,99.8436,99.909,38987.0
2017-01-26 12:15:00,122.23,122.25,122.2,122.2,15593.0,99.909,99.9253,99.8844,99.8844,15593.0
2017-01-26 12:20:00,122.21,122.22,122.17,122.2,24815.0,99.8926,99.9008,99.8599,99.8844,24815.0
2017-01-26 12:25:00,122.19,122.22,122.18,122.22,13210.0,99.8763,99.9008,99.8681,99.9008,13210.0
2017-01-26 12:30:00,122.21,122.22,122.18,122.2,14822.0,99.8926,99.9008,99.8681,99.8844,14822.0
2017-01-26 12:35:00,122.2,122.21,122.18,122.21,16413.0,99.8844,99.8926,99.8681,99.8926,16413.0
2017-01-26 12:40:00,122.2,122.31,122.18,122.3,65822.0,99.8844,99.9744,99.8681,99.9662,65822.0
2017-01-26 12:45:00,122.29,122.34,122.28,122.29,38987.0,99.958,99.9989,99.9498,99.958,38987.0
2017-01-26 12:50:00,122.27,122.28,122.22,122.27,12813.0,99.9417,99.9498,99.9008,99.9417,12813.0
2017-01-26 12:55:00,122.28,122.3,122.24,122.25,11805.0,99.9498,99.9662,99.9171,99.9253,11805.0
2017-01-26 13:00:00,122.25,122.26,122.21,122.24,13141.0,99.9253,99.9335,99.8926,99.9171,13141.0
2017-01-26 13:05:00,122.24,122.31,122.23,122.24,13161.0,99.9171,99.9744,99.909,99.9171,13161.0
2017-01-26 13:10:00,122.24,122.26,122.21,122.26,6694.0,99.9171,99.9335,99.8926,99.9335,6694.0
2017-01-26 13:15:00,122.26,122.26,122.13,122.16,13247.0,99.9335,99.9335,99.8272,99.8517,13247.0
2017-01-26 13:20:00,122.16,122.25,122.13,122.24,25714.0,99.8517,99.9253,99.8272,99.9171,25714.0
2017-01-26 13:25:00,122.24,122.26,122.22,122.26,12940.0,99.9171,99.9335,99.9008,99.9335,12940.0
2017-01-26 13:30:00,122.27,122.27,122.24,122.26,7457.0,99.9417,99.9417,99.9171,99.9335,7457.0
2017-01-26 13:35:00,122.27,122.3,122.23,122.24,14816.0,99.9417,99.9662,99.909,99.9171,14816.0
2017-01-26 13:40:00,122.24,122.24,122.18,122.18,11730.0,99.9171,99.9171,99.8681,99.8681,11730.0
2017-01-26 13:45:00,122.19,122.19,122.11,122.12,24917.0,99.8763,99.8763,99.8109,99.8191,24917.0
2017-01-26 13:50:00,122.12,122.2,122.09,122.13,23632.0,99.8191,99.8844,99.7945,99.8272,23632.0
2017-01-26 13:55:00,122.12,122.14,122.08,122.12,17446.0,99.8191,99.8354,99.7864,99.8191,17446.0
2017-01-26 14:00:00,122.12,122.14,122.06,122.09,25993.0,99.8191,99.8354,99.77,99.7945,25993.0
2017-01-26 14:05:00,122.08,122.1,122.03,122.06,32778.0,99.7864,99.8027,99.7455,99.77,32778.0
2017-01-26 14:10:00,122.05,122.14,122.05,122.14,11286.0,99.7618,99.8354,99.7618,99.8354,11286.0
2017-01-26 14:15:00,122.14,122.17,122.13,122.16,11212.0,99.8354,99.8599,99.8272,99.8517,11212.0
2017-01-26 14:20:00,122.16,122.23,122.15,122.23,12093.0,99.8517,99.909,99.8436,99.909,12093.0
2017-01-26 14:25:00,122.21,122.25,122.16,122.24,15259.0,99.8926,99.9253,99.8517,99.9171,15259.0
2017-01-26 14:30:00,122.24,122.29,122.21,122.21,12553.0,99.9171,99.958,99.8926,99.8926,12553.0
2017-01-26 14:35:00,122.21,122.26,122.21,122.26,10814.0,99.8926,99.9335,99.8926,99.9335,10814.0
2017-01-26 14:40:00,122.27,122.27,122.2,122.22,16964.0,99.9417,99.9417,99.8844,99.9008,16964.0
2017-01-26 14:45:00,122.23,122.23,122.17,122.23,21119.0,99.909,99.909,99.8599,99.909,21119.0
2017-01-26 14:50:00,122.23,122.23,122.16,122.19,17492.0,99.909,99.909,99.8517,99.8763,17492.0
2017-01-26 14:55:00,122.2,122.21,122.17,122.17,10868.0,99.8844,99.8926,99.8599,99.8599,10868.0
2017-01-26 15:00:00,122.16,122.22,122.15,122.22,13202.0,99.8517,99.9008,99.8436,99.9008,13202.0
2017-01-26 15:05:00,122.21,122.22,122.09,122.09,25621.0,99.8926,99.9008,99.7945,99.7945,25621.0
2017-01-26 15:10:00,122.1,122.1,122.07,122.1,18099.0,99.8027,99.8027,99.7782,99.8027,18099.0
2017-01-26 15:15:00,122.1,122.12,122.0,122.01,29881.0,99.8027,99.8191,99.721,99.7291,29881.0
2017-01-26 15:20:00,122.0,122.03,121.99,122.0,16023.0,99.721,99.7455,99.7128,99.721,16023.0
2017-01-26 15:25:00,122.0,122.05,121.99,121.99,14643.0,99.721,99.7618,99.7128,99.7128,14643.0
2017-01-26 15:30:00,121.99,122.03,121.98,122.02,20801.0,99.7128,99.7455,99.7046,99.7373,20801.0
2017-01-26 15:35:00,122.02,122.08,122.02,122.06,26366.0,99.7373,99.7864,99.7373,99.77,26366.0
2017-01-26 15:40:00,122.05,122.06,121.91,121.93,35380.0,99.7618,99.77,99.6474,99.6637,35380.0
2017-01-26 15:45:00,121.93,121.99,121.91,121.93,41623.0,99.6637,99.7128,99.6474,99.6637,41623.0
2017-01-26 15:50:00,121.92,121.97,121.88,121.93,70239.0,99.6556,99.6964,99.6229,99.6637,70239.0
2017-01-26 15:55:00,121.94,121.95,121.82,121.87,154405.0,99.6719,99.6801,99.5738,99.6147,154405.0
2017-01-27 09:30:00,122.27,122.49,122.08,122.4,84453.0,99.9417,100.1215,99.7864,100.0479,84453.0
2017-01-27 09:35:00,122.35,122.5,122.24,122.42,45666.0,100.007,100.1297,99.9171,100.0643,45666.0
2017-01-27 09:40:00,122.4,122.4,122.12,122.35,29371.0,100.0479,100.0479,99.8191,100.007,29371.0
2017-01-27 09:45:00,122.36,122.36,122.09,122.2,29488.0,100.0152,100.0152,99.7945,99.8844,29488.0
2017-01-27 09:50:00,122.19,122.22,122.1,122.1,19329.0,99.8763,99.9008,99.8027,99.8027,19329.0
2017-01-27 09:55:00,122.12,122.17,121.99,122.14,24611.0,99.8191,99.8599,99.7128,99.8354,24611.0
2017-01-27 10:00:00,122.11,122.11,121.81,121.83,25161.0,99.8109,99.8109,99.5657,99.582,25161.0
2017-01-27 10:05:00,121.85,121.93,121.83,121.88,49239.0,99.5984,99.6637,99.582,99.6229,49239.0
2017-01-27 10:10:00,121.89,121.93,121.82,121.82,62577.0,99.6311,99.6637,99.5738,99.5738,62577.0
2017-01-27 10:15:00,121.82,121.85,121.6,121.75,17515.0,99.5738,99.5984,99.394,99.5166,17515.0
2017-01-27 10:20:00,121.73,121.79,121.66,121.66,8760.0,99.5003,99.5493,99.4431,99.4431,8760.0
2017-01-27 10:25:00,121.64,121.7,121.59,121.61,20243.0,99.4267,99.4757,99.3858,99.4022,20243.0
2017-01-27 10:30:00,121.61,121.81,121.59,121.78,24731.0,99.4022,99.5657,99.3858,99.5411,24731.0
2017-01-27 10:35:00,121.78,121.83,121.75,121.78,18620.0,99.5411,99.582,99.5166,99.5411,18620.0
2017-01-27 10:40:00,121.78,121.82,121.73,121.82,30894.0,99.5411,99.5738,99.5003,99.5738,30894.0
2017-01-27 10:45:00,121.81,121.9,121.74,121.82,36700.0,99.5657,99.6392,99.5084,99.5738,36700.0
2017-01-27 10:50:00,121.82,121.92,121.82,121.88,10513.0,99.5738,99.6556,99.5738,99.6229,10513.0
2017-01-27 10:55:00,121.89,121.9,121.82,121.88,23474.0,99.6311,99.6392,99.5738,99.6229,23474.0
2017-01-27 11:00:00,121.88,121.89,121.8,121.82,15329.0,99.6229,99.6311,99.5575,99.5738,15329.0
2017-01-27 11:05:00,121.82,121.83,121.48,121.48,42989.0,99.5738,99.582,99.2959,99.2959,42989.0
2017-01-27 11:10:00,121.48,121.69,121.48,121.67,34423.0,99.2959,99.4676,99.2959,99.4512,34423.0
2017-01-27 11:15:00,121.67,121.83,121.66,121.79,45186.0,99.4512,99.582,99.4431,99.5493,45186.0
2017-01-27 11:20:00,121.79,121.83,121.76,121.79,65412.0,99.5493,99.582,99.5248,99.5493,65412.0
2017-01-27 11:25:00,121.78,121.86,121.78,121.85,25097.0,99.5411,99.6065,99.5411,99.5984,25097.0
2017-01-27 11:30:00,121.83,121.87,121.8,121.87,19908.0,99.582,99.6147,99.5575,99.6147,19908.0
2017-01-27 11:35:00,121.87,121.9,121.81,121.89,22935.0,99.6147,99.6392,99.5657,99.6311,22935.0
2017-01-27 11:40:00,121.89,121.96,121.82,121.87,25291.0,99.6311,99.6883,99.5738,99.6147,25291.0
2017-01-27 11:45:00,121.88,121.94,121.82,121.86,21173.0,99.6229,99.6719,99.5738,99.6065,21173.0
2017-01-27 11:50:00,121.87,121.95,121.84,121.93,36832.0,99.6147,99.6801,99.5902,99.6637,36832.0
2017-01-27 11:55:00,121.94,122.21,121.94,122.21,86702.0,99.6719,99.8926,99.6719,99.8926,86702.0
2017-01-27 12:00:00,122.22,122.41,122.21,122.4,40938.0,99.9008,100.0561,99.8926,100.0479,40938.0
2017-01-27 12:05:00,122.4,122.51,122.31,122.41,70293.0,100.0479,100.1378,99.9744,100.0561,70293.0
2017-01-27 12:10:00,122.42,122.74,122.37,122.7,59249.0,100.0643,100.3258,100.0234,100.2931,59249.0
2017-01-27 12:15:00,122.7,122.77,122.63,122.63,38809.0,100.2931,100.3504,100.2359,100.2359,38809.0
2017-01-27 12:20:00,122.63,122.75,122.58,122.74,26676.0,100.2359,100.334,100.195,100.3258,26676.0
2017-01-27 12:25:00,122.75,122.83,122.7,122.83,18382.0,100.334,100.3994,100.2931,100.3994,18382.0
2017-01-27 12:30:00,122.83,122.99,122.8,122.94,97534.0,100.3994,100.5302,100.3749,100.4893,97534.0
2017-01-27 12:35:00,122.93,122.99,122.89,122.91,61476.0,100.4811,100.5302,100.4484,100.4648,61476.0
2017-01-27 12:40:00,122.9,122.92,122.64,122.65,39140.0,100.4566,100.473,100.2441,100.2523,39140.0
2017-01-27 12:45:00,122.64,122.65,122.52,122.53,29766.0,100.2441,100.2523,100.146,100.1542,29766.0
2017-01-27 12:50:00,122.52,122.54,122.49,122.49,8324.0,100.146,100.1624,100.1215,100.1215,8324.0
2017-01-27 12:55:00,122.48,122.61,122.43,122.57,14387.0,100.1133,100.2196,100.0724,100.1869,14387.0
2017-01-27 13:00:00,122.56,122.58,122.46,122.46,20624.0,100.1787,100.195,100.097,100.097,20624.0
2017-01-27 13:05:00,122.44,122.46,122.34,122.41,11549.0,100.0806,100.097,99.9989,100.0561,11549.0
2017-01-27 13:10:00,122.41,122.54,122.41,122.54,51245.0,100.0561,100.1624,100.0561,100.1624,51245.0
2017-01-27 13:15:00,122.55,122.55,122.44,122.52,36460.0,100.1705,100.1705,100.0806,100.146,36460.0
2017-01-27 13:20:00,122.5,122.52,122.47,122.49,39804.0,100.1297,100.146,100.1051,100.1215,39804.0
2017-01-27 13:25:00,122.49,122.5,122.44,122.45,14803.0,100.1215,100.1297,100.0806,100.0888,14803.0
2017-01-27 13:30:00,122.45,122.56,122.44,122.53,25993.0,100.0888,100.1787,100.0806,100.1542,25993.0
2017-01-27 13:35:00,122.51,122.58,122.49,122.56,41244.0,100.1378,100.195,100.1215,100.1787,41244.0
2017-01-27 13:40:00,122.56,122.63,122.55,122.59,29218.0,100.1787,100.2359,100.1705,100.2032,29218.0
2017-01-27 13:45:00,122.59,122.64,122.56,122.58,13358.0,100.2032,100.2441,100.1787,100.195,13358.0
2017-01-27 13:50:00,122.58,122.61,122.55,122.61,21178.0,100.195,100.2196,100.1705,100.2196,21178.0
2017-01-27 13:55:00,122.6,122.61,122.58,122.58,14752.0,100.2114,100.2196,100.195,100.195,14752.0
2017-01-27 14:00:00,122.58,122.58,122.53,122.55,49009.0,100.195,100.195,100.1542,100.1705,49009.0
2017-01-27 14:05:00,122.56,122.58,122.47,122.51,30262.0,100.1787,100.195,100.1051,100.1378,30262.0
2017-01-27 14:10:00,122.48,122.53,122.48,122.53,23544.0,100.1133,100.1542,100.1133,100.1542,23544.0
2017-01-27 14:15:00,122.52,122.54,122.5,122.53,15664.0,100.146,100.1624,100.1297,100.1542,15664.0
2017-01-27 14:20:00,122.52,122.65,122.5,122.65,23772.0,100.146,100.2523,100.1297,100.2523,23772.0
2017-01-27 14:25:00,122.65,122.7,122.64,122.68,24387.0,100.2523,100.2931,100.2441,100.2768,24387.0
2017-01-27 14:30:00,122.68,122.72,122.66,122.69,38436.0,100.2768,100.3095,100.2604,100.285,38436.0
2017-01-27 14:35:00,122.69,122.74,122.66,122.69,16434.0,100.285,100.3258,100.2604,100.285,16434.0
2017-01-27 14:40:00,122.68,122.74,122.66,122.74,30227.0,100.2768,100.3258,100.2604,100.3258,30227.0
2017-01-27 14:45:00,122.75,122.82,122.73,122.82,28552.0,100.334,100.3912,100.3177,100.3912,28552.0
2017-01-27 14:50:00,122.81,122.85,122.8,122.83,39884.0,100.383,100.4157,100.3749,100.3994,39884.0
2017-01-27 14:55:00,122.84,122.88,122.82,122.86,36037.0,100.4076,100.4403,100.3912,100.4239,36037.0
2017-01-27 15:00:00,122.87,122.88,122.81,122.81,22781.0,100.4321,100.4403,100.383,100.383,22781.0
2017-01-27 15:05:00,122.81,122.82,122.75,122.77,25712.0,100.383,100.3912,100.334,100.3504,25712.0
2017-01-27 15:10:00,122.76,122.86,122.75,122.84,54847.0,100.3422,100.4239,100.334,100.4076,54847.0
2017-01-27 15:15:00,122.85,122.92,122.82,122.9,34137.0,100.4157,100.473,100.3912,100.4566,34137.0
2017-01-27 15:20:00,122.9,122.98,122.88,122.97,30606.0,100.4566,100.522,100.4403,100.5138,30606.0
2017-01-27 15:25:00,122.96,122.97,122.9,122.92,40440.0,100.5057,100.5138,100.4566,100.473,40440.0
2017-01-27 15:30:00,122.92,122.98,122.91,122.94,51097.0,100.473,100.522,100.4648,100.4893,51097.0
2017-01-27 15:35:00,122.94,122.99,122.92,122.99,45906.0,100.4893,100.5302,100.473,100.5302,45906.0
2017-01-27 15:40:00,122.98,122.99,122.96,122.96,87200.0,100.522,100.5302,100.5057,100.5057,87200.0
2017-01-27 15:45:00,122.96,122.96,122.9,122.91,57366.0,100.5057,100.5057,100.4566,100.4648,57366.0
2017-01-27 15:50:00,122.91,122.92,122.81,122.81,78482.0,100.4648,100.473,100.383,100.383,78482.0
2017-01-27 15:55:00,122.83,122.92,122.78,122.86,208025.0,100.3994,100.473,100.3585,100.4239,208025.0
2017-01-30 09:30:00,122.81,123.21,122.5,123.11,141502.0,100.383,100.71,100.1297,100.6283,141502.0
2017-01-30 09:35:00,123.14,123.14,122.83,123.0,59387.0,100.6528,100.6528,100.3994,100.5383,59387.0
2017-01-30 09:40:00,123.02,123.1,122.73,122.78,43987.0,100.5547,100.6201,100.3177,100.3585,43987.0
2017-01-30 09:45:00,122.76,122.87,122.59,122.74,45431.0,100.3422,100.4321,100.2032,100.3258,45431.0
2017-01-30 09:50:00,122.75,122.97,122.75,122.8,40903.0,100.334,100.5138,100.334,100.3749,40903.0
2017-01-30 09:55:00,122.81,122.85,122.46,122.59,67446.0,100.383,100.4157,100.097,100.2032,67446.0
2017-01-30 10:00:00,122.54,122.72,122.51,122.65,42959.0,100.1624,100.3095,100.1378,100.2523,42959.0
2017-01-30 10:05:00,122.65,122.71,122.56,122.7,25957.0,100.2523,100.3013,100.1787,100.2931,25957.0
2017-01-30 10:10:00,122.71,122.73,122.6,122.62,26493.0,100.3013,100.3177,100.2114,100.2277,26493.0
2017-01-30 10:15:00,122.63,122.72,122.61,122.69,28483.0,100.2359,100.3095,100.2196,100.285,28483.0
2017-01-30 10:20:00,122.7,122.78,122.65,122.66,23404.0,100.2931,100.3585,100.2523,100.2604,23404.0
2017-01-30 10:25:00,122.67,122.68,122.62,122.63,17511.0,100.2686,100.2768,100.2277,100.2359,17511.0
2017-01-30 10:30:00,122.64,122.64,122.55,122.57,15058.0,100.2441,100.2441,100.1705,100.1869,15058.0
2017-01-30 10:35:00,122.57,122.74,122.57,122.7,27376.0,100.1869,100.3258,100.1869,100.2931,27376.0
2017-01-30 10:40:00,122.68,122.75,122.6,122.74,27400.0,100.2768,100.334,100.2114,100.3258,27400.0
2017-01-30 10:45:00,122.74,122.74,122.57,122.72,27464.0,100.3258,100.3258,100.1869,100.3095,27464.0
2017-01-30 10:50:00,122.73,122.8,122.62,122.64,27875.0,100.3177,100.3749,100.2277,100.2441,27875.0
2017-01-30 10:55:00,122.64,122.67,122.53,122.54,22063.0,100.2441,100.2686,100.1542,100.1624,22063.0
2017-01-30 11:00:00,122.52,122.6,122.5,122.51,38191.0,100.146,100.2114,100.1297,100.1378,38191.0
2017-01-30 11:05:00,122.5,122.58,122.5,122.56,18840.0,100.1297,100.195,100.1297,100.1787,18840.0
2017-01-30 11:10:00,122.56,122.61,122.54,122.58,21325.0,100.1787,100.2196,100.1624,100.195,21325.0
2017-01-30 11:15:00,122.59,122.69,122.56,122.63,18341.0,100.2032,100.285,100.1787,100.2359,18341.0
2017-01-30 11:20:00,122.65,122.7,122.52,122.53,15768.0,100.2523,100.2931,100.146,100.1542,15768.0
2017-01-30 11:25:00,122.52,122.57,122.5,122.51,18117.0,100.146,100.1869,100.1297,100.1378,18117.0
2017-01-30 11:30:00,122.51,122.53,122.5,122.52,20719.0,100.1378,100.1542,100.1297,100.146,20719.0
2017-01-30 11:35:00,122.53,122.58,122.51,122.58,21490.0,100.1542,100.195,100.1378,100.195,21490.0
2017-01-30 11:40:00,122.58,122.63,122.53,122.57,18628.0,100.195,100.2359,100.1542,100.1869,18628.0
2017-01-30 11:45:00,122.6,122.67,122.5,122.52,10854.0,100.2114,100.2686,100.1297,100.146,10854.0
2017-01-30 11:50:00,122.52,122.57,122.44,122.44,30220.0,100.146,100.1869,100.0806,100.0806,30220.0
2017-01-30 11:55:00,122.45,122.56,122.45,122.53,15011.0,100.0888,100.1787,100.0888,100.1542,15011.0
2017-01-30 12:00:00,122.53,122.58,122.51,122.55,9453.0,100.1542,100.195,100.1378,100.1705,9453.0
2017-01-30 12:05:00,122.53,122.58,122.53,122.53,6709.0,100.1542,100.195,100.1542,100.1542,6709.0
2017-01-30 12:10:00,122.54,122.54,122.48,122.54,12314.0,100.1624,100.1624,100.1133,100.1624,12314.0
2017-01-30 12:15:00,122.53,122.53,122.48,122.52,12147.0,100.1542,100.1542,100.1133,100.146,12147.0
2017-01-30 12:20:00,122.52,122.53,122.48,122.51,10600.0,100.146,100.1542,100.1133,100.1378,10600.0
2017-01-30 12:25:00,122.53,122.54,122.47,122.5,14920.0,100.1542,100.1624,100.1051,100.1297,14920.0
2017-01-30 12:30:00,122.5,122.51,122.45,122.49,12459.0,100.1297,100.1378,100.0888,100.1215,12459.0
2017-01-30 12:35:00,122.48,122.5,122.44,122.5,13129.0,100.1133,100.1297,100.0806,100.1297,13129.0
2017-01-30 12:40:00,122.5,122.51,122.42,122.42,20942.0,100.1297,100.1378,100.0643,100.0643,20942.0
2017-01-30 12:45:00,122.43,122.46,122.4,122.41,13226.0,100.0724,100.097,100.0479,100.0561,13226.0
2017-01-30 12:50:00,122.41,122.46,122.41,122.43,22482.0,100.0561,100.097,100.0561,100.0724,22482.0
2017-01-30 12:55:00,122.45,122.46,122.43,122.45,18487.0,100.0888,100.097,100.0724,100.0888,18487.0
2017-01-30 13:00:00,122.46,122.46,122.43,122.45,8487.0,100.097,100.097,100.0724,100.0888,8487.0
2017-01-30 13:05:00,122.45,122.53,122.44,122.5,32458.0,100.0888,100.1542,100.0806,100.1297,32458.0
2017-01-30 13:10:00,122.52,122.56,122.46,122.47,22306.0,100.146,100.1787,100.097,100.1051,22306.0
2017-01-30 13:15:00,122.49,122.5,122.44,122.45,7784.0,100.1215,100.1297,100.0806,100.0888,7784.0
2017-01-30 13:20:00,122.45,122.5,122.36,122.36,35813.0,100.0888,100.1297,100.0152,100.0152,35813.0
2017-01-30 13:25:00,122.36,122.36,122.33,122.34,12793.0,100.0152,100.0152,99.9907,99.9989,12793.0
2017-01-30 13:30:00,122.33,122.37,122.3,122.36,11054.0,99.9907,100.0234,99.9662,100.0152,11054.0
2017-01-30 13:35:00,122.37,122.48,122.34,122.47,30055.0,100.0234,100.1133,99.9989,100.1051,30055.0
2017-01-30 13:40:00,122.47,122.54,122.47,122.52,24475.0,100.1051,100.1624,100.1051,100.146,24475.0
2017-01-30 13:45:00,122.51,122.55,122.48,122.54,11369.0,100.1378,100.1705,100.1133,100.1624,11369.0
2017-01-30 13:50:00,122.55,122.6,122.51,122.6,16449.0,100.1705,100.2114,100.1378,100.2114,16449.0
2017-01-30 13:55:00,122.58,122.65,122.57,122.64,13972.0,100.195,100.2523,100.1869,100.2441,13972.0
2017-01-30 14:00:00,122.63,122.66,122.55,122.55,22188.0,100.2359,100.2604,100.1705,100.1705,22188.0
2017-01-30 14:05:00,122.55,122.55,122.5,122.54,26031.0,100.1705,100.1705,100.1297,100.1624,26031.0
2017-01-30 14:10:00,122.54,122.56,122.52,122.55,10728.0,100.1624,100.1787,100.146,100.1705,10728.0
2017-01-30 14:15:00,122.55,122.55,122.5,122.53,12334.0,100.1705,100.1705,100.1297,100.1542,12334.0
2017-01-30 14:20:00,122.53,122.6,122.51,122.54,14310.0,100.1542,100.2114,100.1378,100.1624,14310.0
2017-01-30 14:25:00,122.54,122.61,122.54,122.57,11585.0,100.1624,100.2196,100.1624,100.1869,11585.0
2017-01-30 14:30:00,122.57,122.63,122.54,122.6,14324.0,100.1869,100.2359,100.1624,100.2114,14324.0
2017-01-30 14:35:00,122.59,122.59,122.54,122.58,15083.0,100.2032,100.2032,100.1624,100.195,15083.0
2017-01-30 14:40:00,122.58,122.64,122.57,122.61,17382.0,100.195,100.2441,100.1869,100.2196,17382.0
2017-01-30 14:45:00,122.61,122.74,122.61,122.7,26142.0,100.2196,100.3258,100.2196,100.2931,26142.0
2017-01-30 14:50:00,122.71,122.72,122.69,122.7,16080.0,100.3013,100.3095,100.285,100.2931,16080.0
2017-01-30 14:55:00,122.71,122.78,122.69,122.75,21643.0,100.3013,100.3585,100.285,100.334,21643.0
2017-01-30 15:00:00,122.74,122.74,122.64,122.66,25527.0,100.3258,100.3258,100.2441,100.2604,25527.0
2017-01-30 15:05:00,122.66,122.69,122.6,122.6,23144.0,100.2604,100.285,100.2114,100.2114,23144.0
2017-01-30 15:10:00,122.6,122.67,122.59,122.65,20761.0,100.2114,100.2686,100.2032,100.2523,20761.0
2017-01-30 15:15:00,122.66,122.73,122.64,122.71,21781.0,100.2604,100.3177,100.2441,100.3013,21781.0
2017-01-30 15:20:00,122.71,122.8,122.7,122.78,30103.0,100.3013,100.3749,100.2931,100.3585,30103.0
2017-01-30 15:25:00,122.78,122.83,122.74,122.83,33923.0,100.3585,100.3994,100.3258,100.3994,33923.0
2017-01-30 15:30:00,122.82,122.93,122.79,122.88,48693.0,100.3912,100.4811,100.3667,100.4403,48693.0
2017-01-30 15:35:00,122.9,122.92,122.85,122.9,58756.0,100.4566,100.473,100.4157,100.4566,58756.0
2017-01-30 15:40:00,122.9,122.97,122.83,122.93,54885.0,100.4566,100.5138,100.3994,100.4811,54885.0
2017-01-30 15:45:00,122.94,122.95,122.85,122.88,87327.0,100.4893,100.4975,100.4157,100.4403,87327.0
2017-01-30 15:50:00,122.89,122.97,122.88,122.95,85503.0,100.4484,100.5138,100.4403,100.4975,85503.0
2017-01-30 15:55:00,122.96,123.06,122.95,123.01,160265.0,100.5057,100.5874,100.4975,100.5465,160265.0
2017-01-31 09:30:00,123.02,123.34,122.8,123.23,96296.0,100.5547,100.8163,100.3749,100.7263,96296.0
2017-01-31 09:35:00,123.2,123.3,122.9,122.9,26593.0,100.7018,100.7836,100.4566,100.4566,26593.0
2017-01-31 09:40:00,122.84,123.1,122.69,122.93,25488.0,100.4076,100.6201,100.285,100.4811,25488.0
2017-01-31 09:45:00,122.96,122.99,122.74,122.8,28222.0,100.5057,100.5302,100.3258,100.3749,28222.0
2017-01-31 09:50:00,122.77,122.82,122.48,122.57,39197.0,100.3504,100.3912,100.1133,100.1869,39197.0
2017-01-31 09:55:00,122.54,122.71,122.54,122.67,25786.0,100.1624,100.3013,100.1624,100.2686,25786.0
2017-01-31 10:00:00,122.68,122.71,122.56,122.57,29271.0,100.2768,100.3013,100.1787,100.1869,29271.0
2017-01-31 10:05:00,122.56,122.77,122.49,122.75,37184.0,100.1787,100.3504,100.1215,100.334,37184.0
2017-01-31 10:10:00,122.74,122.75,122.54,122.6,38302.0,100.3258,100.334,100.1624,100.2114,38302.0
2017-01-31 10:15:00,122.6,122.64,122.52,122.54,36641.0,100.2114,100.2441,100.146,100.1624,36641.0
2017-01-31 10:20:00,122.54,122.59,122.5,122.51,34825.0,100.1624,100.2032,100.1297,100.1378,34825.0
2017-01-31 10:25:00,122.5,122.57,122.44,122.45,33207.0,100.1297,100.1869,100.0806,100.0888,33207.0
2017-01-31 10:30:00,122.45,122.55,122.44,122.5,34029.0,100.0888,100.1705,100.0806,100.1297,34029.0
2017-01-31 10:35:00,122.5,122.52,122.4,122.42,26342.0,100.1297,100.146,100.0479,100.0643,26342.0
2017-01-31 10:40:00,122.41,122.42,122.24,122.36,46870.0,100.0561,100.0643,99.9171,100.0152,46870.0
2017-01-31 10:45:00,122.35,122.42,122.31,122.35,24994.0,100.007,100.0643,99.9744,100.007,24994.0
2017-01-31 10:50:00,122.36,122.42,122.31,122.4,35820.0,100.0152,100.0643,99.9744,100.0479,35820.0
2017-01-31 10:55:00,122.4,122.49,122.38,122.44,30777.0,100.0479,100.1215,100.0316,100.0806,30777.0
2017-01-31 11:00:00,122.44,122.58,122.44,122.58,15707.0,100.0806,100.195,100.0806,100.195,15707.0
2017-01-31 11:05:00,122.57,122.57,122.47,122.51,51099.0,100.1869,100.1869,100.1051,100.1378,51099.0
2017-01-31 11:10:00,122.51,122.58,122.5,122.53,16006.0,100.1378,100.195,100.1297,100.1542,16006.0
2017-01-31 11:15:00,122.56,122.61,122.54,122.6,17656.0,100.1787,100.2196,100.1624,100.2114,17656.0
2017-01-31 11:20:00,122.61,122.65,122.56,122.62,20198.0,100.2196,100.2523,100.1787,100.2277,20198.0
2017-01-31 11:25:00,122.61,122.61,122.5,122.5,14305.0,100.2196,100.2196,100.1297,100.1297,14305.0
2017-01-31 11:30:00,122.52,122.61,122.48,122.54,19430.0,100.146,100.2196,100.1133,100.1624,19430.0
2017-01-31 11:35:00,122.53,122.57,122.44,122.53,15206.0,100.1542,100.1869,100.0806,100.1542,15206.0
2017-01-31 11:40:00,122.53,122.56,122.48,122.56,18955.0,100.1542,100.1787,100.1133,100.1787,18955.0
2017-01-31 11:45:00,122.55,122.57,122.5,122.53,16745.0,100.1705,100.1869,100.1297,100.1542,16745.0
2017-01-31 11:50:00,122.53,122.55,122.49,122.49,27643.0,100.1542,100.1705,100.1215,100.1215,27643.0
2017-01-31 11:55:00,122.48,122.51,122.39,122.41,16541.0,100.1133,100.1378,100.0397,100.0561,16541.0
2017-01-31 12:00:00,122.4,122.46,122.34,122.44,9977.0,100.0479,100.097,99.9989,100.0806,9977.0
2017-01-31 12:05:00,122.42,122.48,122.42,122.48,19114.0,100.0643,100.1133,100.0643,100.1133,19114.0
2017-01-31 12:10:00,122.46,122.58,122.46,122.57,20936.0,100.097,100.195,100.097,100.1869,20936.0
2017-01-31 12:15:00,122.54,122.62,122.54,122.6,20110.0,100.1624,100.2277,100.1624,100.2114,20110.0
2017-01-31 12:20:00,122.59,122.65,122.56,122.64,12988.0,100.2032,100.2523,100.1787,100.2441,12988.0
2017-01-31 12:25:00,122.62,122.65,122.5,122.54,19998.0,100.2277,100.2523,100.1297,100.1624,19998.0
2017-01-31 12:30:00,122.54,122.57,122.53,122.55,8866.0,100.1624,100.1869,100.1542,100.1705,8866.0
2017-01-31 12:35:00,122.57,122.6,122.48,122.5,12497.0,100.1869,100.2114,100.1133,100.1297,12497.0
2017-01-31 12:40:00,122.5,122.58,122.49,122.58,10738.0,100.1297,100.195,100.1215,100.195,10738.0
2017-01-31 12:45:00,122.59,122.65,122.58,122.6,11890.0,100.2032,100.2523,100.195,100.2114,11890.0
2017-01-31 12:50:00,122.61,122.68,122.59,122.63,23220.0,100.2196,100.2768,100.2032,100.2359,23220.0
2017-01-31 12:55:00,122.59,122.63,122.57,122.59,8257.0,100.2032,100.2359,100.1869,100.2032,8257.0
2017-01-31 13:00:00,122.59,122.61,122.46,122.48,69549.0,100.2032,100.2196,100.097,100.1133,69549.0
2017-01-31 13:05:00,122.46,122.49,122.45,122.48,7586.0,100.097,100.1215,100.0888,100.1133,7586.0
2017-01-31 13:10:00,122.49,122.49,122.34,122.46,11443.0,100.1215,100.1215,99.9989,100.097,11443.0
2017-01-31 13:15:00,122.45,122.47,122.42,122.42,15169.0,100.0888,100.1051,100.0643,100.0643,15169.0
2017-01-31 13:20:00,122.43,122.43,122.36,122.36,11448.0,100.0724,100.0724,100.0152,100.0152,11448.0
2017-01-31 13:25:00,122.37,122.42,122.35,122.37,16056.0,100.0234,100.0643,100.007,100.0234,16056.0
2017-01-31 13:30:00,122.36,122.37,122.27,122.27,15363.0,100.0152,100.0234,99.9417,99.9417,15363.0
2017-01-31 13:35:00,122.28,122.32,122.24,122.31,16537.0,99.9498,99.9825,99.9171,99.9744,16537.0
2017-01-31 13:40:00,122.32,122.33,122.2,122.22,19118.0,99.9825,99.9907,99.8844,99.9008,19118.0
2017-01-31 13:45:00,122.21,122.25,122.15,122.16,19979.0,99.8926,99.9253,99.8436,99.8517,19979.0
2017-01-31 13:50:00,122.18,122.23,122.16,122.16,14300.0,99.8681,99.909,99.8517,99.8517,14300.0
2017-01-31 13:55:00,122.15,122.18,122.09,122.13,21502.0,99.8436,99.8681,99.7945,99.8272,21502.0
2017-01-31 14:00:00,122.14,122.21,122.12,122.19,22115.0,99.8354,99.8926,99.8191,99.8763,22115.0
2017-01-31 14:05:00,122.17,122.25,122.15,122.16,33880.0,99.8599,99.9253,99.8436,99.8517,33880.0
2017-01-31 14:10:00,122.16,122.23,122.15,122.21,43102.0,99.8517,99.909,99.8436,99.8926,43102.0
2017-01-31 14:15:00,122.22,122.23,122.18,122.23,39414.0,99.9008,99.909,99.8681,99.909,39414.0
2017-01-31 14:20:00,122.23,122.34,122.22,122.33,21489.0,99.909,99.9989,99.9008,99.9907,21489.0
2017-01-31 14:25:00,122.32,122.44,122.32,122.44,32928.0,99.9825,100.0806,99.9825,100.0806,32928.0
2017-01-31 14:30:00,122.43,122.43,122.3,122.3,33466.0,100.0724,100.0724,99.9662,99.9662,33466.0
2017-01-31 14:35:00,122.3,122.3,122.21,122.29,27017.0,99.9662,99.9662,99.8926,99.958,27017.0
2017-01-31 14:40:00,122.31,122.36,122.29,122.35,31075.0,99.9744,100.0152,99.958,100.007,31075.0
2017-01-31 14:45:00,122.35,122.45,122.35,122.45,40347.0,100.007,100.0888,100.007,100.0888,40347.0
2017-01-31 14:50:00,122.43,122.46,122.36,122.38,24660.0,100.0724,100.097,100.0152,100.0316,24660.0
2017-01-31 14:55:00,122.38,122.47,122.37,122.44,27709.0,100.0316,100.1051,100.0234,100.0806,27709.0
2017-01-31 15:00:00,122.45,122.48,122.37,122.38,54812.0,100.0888,100.1133,100.0234,100.0316,54812.0
2017-01-31 15:05:00,122.38,122.41,122.3,122.31,39656.0,100.0316,100.0561,99.9662,99.9744,39656.0
2017-01-31 15:10:00,122.31,122.4,122.26,122.4,36258.0,99.9744,100.0479,99.9335,100.0479,36258.0
2017-01-31 15:15:00,122.41,122.46,122.33,122.36,41687.0,100.0561,100.097,99.9907,100.0152,41687.0
2017-01-31 15:20:00,122.35,122.45,122.35,122.39,32418.0,100.007,100.0888,100.007,100.0397,32418.0
2017-01-31 15:25:00,122.39,122.4,122.33,122.37,31718.0,100.0397,100.0479,99.9907,100.0234,31718.0
2017-01-31 15:30:00,122.36,122.45,122.35,122.37,59158.0,100.0152,100.0888,100.007,100.0234,59158.0
2017-01-31 15:35:00,122.37,122.42,122.33,122.33,46672.0,100.0234,100.0643,99.9907,99.9907,46672.0
2017-01-31 15:40:00,122.34,122.44,122.34,122.43,66646.0,99.9989,100.0806,99.9989,100.0724,66646.0
2017-01-31 15:45:00,122.44,122.55,122.42,122.47,104680.0,100.0806,100.1705,100.0643,100.1051,104680.0
2017-01-31 15:50:00,122.48,122.49,122.43,122.48,84322.0,100.1133,100.1215,100.0724,100.1133,84322.0
2017-01-31 15:55:00,122.48,122.63,122.45,122.57,137576.0,100.1133,100.2359,100.0888,100.1869,137576.0
2017-02-01 09:30:00,121.9,122.44,121.9,122.36,163816.0,99.6392,100.0806,99.6392,100.0152,163816.0
2017-02-01 09:35:00,122.32,122.36,122.0,122.03,40892.0,99.9825,100.0152,99.721,99.7455,40892.0
2017-02-01 09:40:00,122.04,122.1,121.93,122.07,41057.0,99.7537,99.8027,99.6637,99.7782,41057.0
2017-02-01 09:45:00,122.08,122.32,122.08,122.25,34400.0,99.7864,99.9825,99.7864,99.9253,34400.0
2017-02-01 09:50:00,122.29,122.37,122.25,122.31,9866.0,99.958,100.0234,99.9253,99.9744,9866.0
2017-02-01 09:55:00,122.32,122.32,122.15,122.18,17439.0,99.9825,99.9825,99.8436,99.8681,17439.0
2017-02-01 10:00:00,122.2,122.2,122.06,122.06,19548.0,99.8844,99.8844,99.77,99.77,19548.0
2017-02-01 10:05:00,122.08,122.1,122.03,122.07,20594.0,99.7864,99.8027,99.7455,99.7782,20594.0
2017-02-01 10:10:00,122.07,122.19,122.05,122.1,17726.0,99.7782,99.8763,99.7618,99.8027,17726.0
2017-02-01 10:15:00,122.1,122.18,122.09,122.18,13382.0,99.8027,99.8681,99.7945,99.8681,13382.0
2017-02-01 10:20:00,122.18,122.3,122.18,122.18,25158.0,99.8681,99.9662,99.8681,99.8681,25158.0
2017-02-01 10:25:00,122.2,122.45,122.2,122.45,22992.0,99.8844,100.0888,99.8844,100.0888,22992.0
2017-02-01 10:30:00,122.42,122.48,122.27,122.28,43747.0,100.0643,100.1133,99.9417,99.9498,43747.0
2017-02-01 10:35:00,122.28,122.38,122.14,122.16,25561.0,99.9498,100.0316,99.8354,99.8517,25561.0
2017-02-01 10:40:00,122.2,122.27,122.17,122.26,15133.0,99.8844,99.9417,99.8599,99.9335,15133.0
2017-02-01 10:45:00,122.24,122.26,121.9,122.0,66488.0,99.9171,99.9335,99.6392,99.721,66488.0
2017-02-01 10:50:00,121.94,122.04,121.7,122.02,75549.0,99.6719,99.7537,99.4757,99.7373,75549.0
2017-02-01 10:55:00,122.02,122.05,121.83,121.83,45872.0,99.7373,99.7618,99.582,99.582,45872.0
2017-02-01 11:00:00,121.8,121.85,121.76,121.81,34353.0,99.5575,99.5984,99.5248,99.5657,34353.0
2017-02-01 11:05:00,121.8,121.97,121.75,121.75,19383.0,99.5575,99.6964,99.5166,99.5166,19383.0
2017-02-01 11:10:00,121.75,121.9,121.75,121.86,24530.0,99.5166,99.6392,99.5166,99.6065,24530.0
2017-02-01 11:15:00,121.88,121.98,121.74,121.76,53355.0,99.6229,99.7046,99.5084,99.5248,53355.0
2017-02-01 11:20:00,121.77,121.89,121.76,121.88,19049.0,99.533,99.6311,99.5248,99.6229,19049.0
2017-02-01 11:25:00,121.87,121.88,121.71,121.78,30642.0,99.6147,99.6229,99.4839,99.5411,30642.0
2017-02-01 11:30:00,121.78,121.92,121.78,121.91,7735.0,99.5411,99.6556,99.5411,99.6474,7735.0
2017-02-01 11:35:00,121.9,121.91,121.81,121.89,24537.0,99.6392,99.6474,99.5657,99.6311,24537.0
2017-02-01 11:40:00,121.88,121.98,121.85,121.85,15886.0,99.6229,99.7046,99.5984,99.5984,15886.0
2017-02-01 11:45:00,121.86,121.92,121.8,121.88,24652.0,99.6065,99.6556,99.5575,99.6229,24652.0
2017-02-01 11:50:00,121.87,121.94,121.84,121.84,32446.0,99.6147,99.6719,99.5902,99.5902,32446.0
2017-02-01 11:55:00,121.84,121.89,121.83,121.88,15423.0,99.5902,99.6311,99.582,99.6229,15423.0
2017-02-01 12:00:00,121.88,122.03,121.88,122.02,17817.0,99.6229,99.7455,99.6229,99.7373,17817.0
2017-02-01 12:05:00,122.02,122.06,121.92,121.92,16519.0,99.7373,99.77,99.6556,99.6556,16519.0
2017-02-01 12:10:00,121.93,122.0,121.93,121.96,13396.0,99.6637,99.721,99.6637,99.6883,13396.0
2017-02-01 12:15:00,121.97,121.99,121.84,121.85,22844.0,99.6964,99.7128,99.5902,99.5984,22844.0
2017-02-01 12:20:00,121.86,121.97,121.86,121.96,10650.0,99.6065,99.6964,99.6065,99.6883,10650.0
2017-02-01 12:25:00,121.96,122.0,121.91,122.0,17081.0,99.6883,99.721,99.6474,99.721,17081.0
2017-02-01 12:30:00,122.0,122.13,122.0,122.11,23012.0,99.721,99.8272,99.721,99.8109,23012.0
2017-02-01 12:35:00,122.11,122.13,122.06,122.12,16932.0,99.8109,99.8272,99.77,99.8191,16932.0
2017-02-01 12:40:00,122.14,122.15,122.09,122.12,17575.0,99.8354,99.8436,99.7945,99.8191,17575.0
2017-02-01 12:45:00,122.11,122.2,122.09,122.11,25788.0,99.8109,99.8844,99.7945,99.8109,25788.0
2017-02-01 12:50:00,122.08,122.16,122.05,122.11,19841.0,99.7864,99.8517,99.7618,99.8109,19841.0
2017-02-01 12:55:00,122.11,122.16,122.08,122.1,10957.0,99.8109,99.8517,99.7864,99.8027,10957.0
2017-02-01 13:00:00,122.12,122.18,122.09,122.18,10035.0,99.8191,99.8681,99.7945,99.8681,10035.0
2017-02-01 13:05:00,122.17,122.18,122.08,122.12,13235.0,99.8599,99.8681,99.7864,99.8191,13235.0
2017-02-01 13:10:00,122.13,122.15,122.11,122.12,12907.0,99.8272,99.8436,99.8109,99.8191,12907.0
2017-02-01 13:15:00,122.12,122.16,122.12,122.16,7912.0,99.8191,99.8517,99.8191,99.8517,7912.0
2017-02-01 13:20:00,122.15,122.2,122.13,122.16,11452.0,99.8436,99.8844,99.8272,99.8517,11452.0
2017-02-01 13:25:00,122.13,122.19,122.13,122.18,6889.0,99.8272,99.8763,99.8272,99.8681,6889.0
2017-02-01 13:30:00,122.18,122.21,122.15,122.15,17141.0,99.8681,99.8926,99.8436,99.8436,17141.0
2017-02-01 13:35:00,122.15,122.16,122.11,122.11,11488.0,99.8436,99.8517,99.8109,99.8109,11488.0
2017-02-01 13:40:00,122.1,122.11,122.06,122.08,8657.0,99.8027,99.8109,99.77,99.7864,8657.0
2017-02-01 13:45:00,122.07,122.12,122.05,122.08,12069.0,99.7782,99.8191,99.7618,99.7864,12069.0
2017-02-01 13:50:00,122.06,122.1,122.05,122.07,15604.0,99.77,99.8027,99.7618,99.7782,15604.0
2017-02-01 13:55:00,122.07,122.07,122.01,122.07,17260.0,99.7782,99.7782,99.7291,99.7782,17260.0
2017-02-01 14:00:00,122.04,122.18,121.97,122.04,24516.0,99.7537,99.8681,99.6964,99.7537,24516.0
2017-02-01 14:05:00,122.05,122.28,122.05,122.21,32166.0,99.7618,99.9498,99.7618,99.8926,32166.0
2017-02-01 14:10:00,122.18,122.31,122.17,122.31,32700.0,99.8681,99.9744,99.8599,99.9744,32700.0
2017-02-01 14:15:00,122.28,122.41,122.24,122.4,31568.0,99.9498,100.0561,99.9171,100.0479,31568.0
2017-02-01 14:20:00,122.4,122.5,122.36,122.49,39144.0,100.0479,100.1297,100.0152,100.1215,39144.0
2017-02-01 14:25:00,122.5,122.5,122.36,122.38,28357.0,100.1297,100.1297,100.0152,100.0316,28357.0
2017-02-01 14:30:00,122.38,122.43,122.23,122.24,29505.0,100.0316,100.0724,99.909,99.9171,29505.0
2017-02-01 14:35:00,122.21,122.31,122.19,122.31,19264.0,99.8926,99.9744,99.8763,99.9744,19264.0
2017-02-01 14:40:00,122.3,122.32,122.25,122.3,25893.0,99.9662,99.9825,99.9253,99.9662,25893.0
2017-02-01 14:45:00,122.3,122.31,122.24,122.28,45918.0,99.9662,99.9744,99.9171,99.9498,45918.0
2017-02-01 14:50:00,122.28,122.28,122.21,122.25,24261.0,99.9498,99.9498,99.8926,99.9253,24261.0
2017-02-01 14:55:00,122.25,122.3,122.18,122.28,41913.0,99.9253,99.9662,99.8681,99.9498,41913.0
2017-02-01 15:00:00,122.27,122.36,122.27,122.36,23848.0,99.9417,100.0152,99.9417,100.0152,23848.0
2017-02-01 15:05:00,122.36,122.37,122.27,122.3,46512.0,100.0152,100.0234,99.9417,99.9662,46512.0
2017-02-01 15:10:00,122.31,122.36,122.29,122.3,34332.0,99.9744,100.0152,99.958,99.9662,34332.0
2017-02-01 15:15:00,122.31,122.36,122.3,122.3,46871.0,99.9744,100.0152,99.9662,99.9662,46871.0
2017-02-01 15:20:00,122.3,122.34,122.28,122.28,44276.0,99.9662,99.9989,99.9498,99.9498,44276.0
2017-02-01 15:25:00,122.29,122.3,122.25,122.28,35070.0,99.958,99.9662,99.9253,99.9498,35070.0
2017-02-01 15:30:00,122.29,122.34,122.28,122.31,85616.0,99.958,99.9989,99.9498,99.9744,85616.0
2017-02-01 15:35:00,122.32,122.39,122.31,122.39,44679.0,99.9825,100.0397,99.9744,100.0397,44679.0
2017-02-01 15:40:00,122.39,122.49,122.38,122.48,90075.0,100.0397,100.1215,100.0316,100.1133,90075.0
2017-02-01 15:45:00,122.48,122.48,122.35,122.43,99955.0,100.1133,100.1133,100.007,100.0724,99955.0
2017-02-01 15:50:00,122.43,122.44,122.39,122.41,98796.0,100.0724,100.0806,100.0397,100.0561,98796.0
2017-02-01 15:55:00,122.41,122.5,122.41,122.44,216475.0,100.0561,100.1297,100.0561,100.0806,216475.0
2017-02-02 09:30:00,122.54,122.55,122.26,122.44,65417.0,100.1624,100.1705,99.9335,100.0806,65417.0
2017-02-02 09:35:00,122.33,122.94,122.33,122.91,75355.0,99.9907,100.4893,99.9907,100.4648,75355.0
2017-02-02 09:40:00,122.88,123.19,122.73,122.93,59279.0,100.4403,100.6937,100.3177,100.4811,59279.0
2017-02-02 09:45:00,122.91,123.24,122.91,123.23,68127.0,100.4648,100.7345,100.4648,100.7263,68127.0
2017-02-02 09:50:00,123.22,123.25,123.06,123.17,29923.0,100.7182,100.7427,100.5874,100.6773,29923.0
2017-02-02 09:55:00,123.15,123.31,123.11,123.29,23628.0,100.661,100.7917,100.6283,100.7754,23628.0
2017-02-02 10:00:00,123.31,123.32,123.15,123.16,51950.0,100.7917,100.7999,100.661,100.6691,51950.0
2017-02-02 10:05:00,123.15,123.23,123.11,123.22,28341.0,100.661,100.7263,100.6283,100.7182,28341.0
2017-02-02 10:10:00,123.22,123.34,123.13,123.29,35420.0,100.7182,100.8163,100.6446,100.7754,35420.0
2017-02-02 10:15:00,123.32,123.35,123.1,123.14,48812.0,100.7999,100.8244,100.6201,100.6528,48812.0
2017-02-02 10:20:00,123.14,123.27,123.12,123.19,32158.0,100.6528,100.759,100.6364,100.6937,32158.0
2017-02-02 10:25:00,123.19,123.21,123.13,123.17,25250.0,100.6937,100.71,100.6446,100.6773,25250.0
2017-02-02 10:30:00,123.16,123.22,123.11,123.14,26529.0,100.6691,100.7182,100.6283,100.6528,26529.0
2017-02-02 10:35:00,123.14,123.22,123.14,123.21,40140.0,100.6528,100.7182,100.6528,100.71,40140.0
2017-02-02 10:40:00,123.21,123.32,123.19,123.32,29790.0,100.71,100.7999,100.6937,100.7999,29790.0
2017-02-02 10:45:00,123.32,123.49,123.3,123.42,49785.0,100.7999,100.9389,100.7836,100.8817,49785.0
2017-02-02 10:50:00,123.41,123.49,123.41,123.47,38108.0,100.8735,100.9389,100.8735,100.9225,38108.0
2017-02-02 10:55:00,123.47,123.83,123.45,123.81,68780.0,100.9225,101.2168,100.9062,101.2004,68780.0
2017-02-02 11:00:00,123.81,123.82,123.65,123.81,63531.0,101.2004,101.2086,101.0696,101.2004,63531.0
2017-02-02 11:05:00,123.81,123.82,123.73,123.76,43719.0,101.2004,101.2086,101.135,101.1596,43719.0
2017-02-02 11:10:00,123.75,123.88,123.72,123.86,43409.0,101.1514,101.2576,101.1269,101.2413,43409.0
2017-02-02 11:15:00,123.87,123.98,123.87,123.96,27013.0,101.2495,101.3394,101.2495,101.323,27013.0
2017-02-02 11:20:00,123.95,123.97,123.91,123.94,37535.0,101.3149,101.3312,101.2822,101.3067,37535.0
2017-02-02 11:25:00,123.94,123.95,123.83,123.83,25179.0,101.3067,101.3149,101.2168,101.2168,25179.0
2017-02-02 11:30:00,123.83,123.9,123.77,123.9,27674.0,101.2168,101.274,101.1677,101.274,27674.0
2017-02-02 11:35:00,123.89,123.9,123.81,123.86,15735.0,101.2658,101.274,101.2004,101.2413,15735.0
2017-02-02 11:40:00,123.85,123.96,123.77,123.95,27794.0,101.2331,101.323,101.1677,101.3149,27794.0
2017-02-02 11:45:00,123.94,123.97,123.74,123.74,27867.0,101.3067,101.3312,101.1432,101.1432,27867.0
2017-02-02 11:50:00,123.74,123.9,123.69,123.83,28406.0,101.1432,101.274,101.1023,101.2168,28406.0
2017-02-02 11:55:00,123.84,123.85,123.6,123.6,42168.0,101.225,101.2331,101.0288,101.0288,42168.0
2017-02-02 12:00:00,123.6,123.64,123.51,123.58,52131.0,101.0288,101.0615,100.9552,101.0124,52131.0
2017-02-02 12:05:00,123.58,123.73,123.58,123.66,19648.0,101.0124,101.135,101.0124,101.0778,19648.0
2017-02-02 12:10:00,123.65,123.65,123.55,123.55,18814.0,101.0696,101.0696,100.9879,100.9879,18814.0
2017-02-02 12:15:00,123.57,123.65,123.57,123.62,16630.0,101.0043,101.0696,101.0043,101.0451,16630.0
2017-02-02 12:20:00,123.63,123.64,123.53,123.53,14186.0,101.0533,101.0615,100.9716,100.9716,14186.0
2017-02-02 12:25:00,123.55,123.55,123.49,123.54,11896.0,100.9879,100.9879,100.9389,100.9797,11896.0
2017-02-02 12:30:00,123.53,123.55,123.45,123.54,13070.0,100.9716,100.9879,100.9062,100.9797,13070.0
2017-02-02 12:35:00,123.55,123.58,123.49,123.53,12617.0,100.9879,101.0124,100.9389,100.9716,12617.0
2017-02-02 12:40:00,123.55,123.63,123.54,123.6,15379.0,100.9879,101.0533,100.9797,101.0288,15379.0
2017-02-02 12:45:00,123.62,123.69,123.61,123.66,14204.0,101.0451,101.1023,101.037,101.0778,14204.0
2017-02-02 12:50:00,123.67,123.7,123.63,123.63,8007.0,101.086,101.1105,101.0533,101.0533,8007.0
2017-02-02 12:55:00,123.63,123.69,123.63,123.67,12539.0,101.0533,101.1023,101.0533,101.086,12539.0
2017-02-02 13:00:00,123.68,123.69,123.64,123.66,12759.0,101.0942,101.1023,101.0615,101.0778,12759.0
2017-02-02 13:05:00,123.65,123.68,123.64,123.66,7720.0,101.0696,101.0942,101.0615,101.0778,7720.0
2017-02-02 13:10:00,123.65,123.66,123.61,123.64,9206.0,101.0696,101.0778,101.037,101.0615,9206.0
2017-02-02 13:15:00,123.64,123.64,123.58,123.64,9487.0,101.0615,101.0615,101.0124,101.0615,9487.0
2017-02-02 13:20:00,123.64,123.64,123.52,123.52,7168.0,101.0615,101.0615,100.9634,100.9634,7168.0
2017-02-02 13:25:00,123.54,123.54,123.48,123.5,16696.0,100.9797,100.9797,100.9307,100.947,16696.0
2017-02-02 13:30:00,123.51,123.52,123.43,123.47,20961.0,100.9552,100.9634,100.8898,100.9225,20961.0
2017-02-02 13:35:00,123.47,123.48,123.38,123.44,8124.0,100.9225,100.9307,100.849,100.898,8124.0
2017-02-02 13:40:00,123.44,123.58,123.42,123.57,13573.0,100.898,101.0124,100.8817,101.0043,13573.0
2017-02-02 13:45:00,123.58,123.62,123.55,123.6,9132.0,101.0124,101.0451,100.9879,101.0288,9132.0
2017-02-02 13:50:00,123.6,123.63,123.53,123.57,14697.0,101.0288,101.0533,100.9716,101.0043,14697.0
2017-02-02 13:55:00,123.58,123.6,123.55,123.58,8935.0,101.0124,101.0288,100.9879,101.0124,8935.0
2017-02-02 14:00:00,123.59,123.6,123.51,123.52,17031.0,101.0206,101.0288,100.9552,100.9634,17031.0
2017-02-02 14:05:00,123.52,123.55,123.5,123.55,12687.0,100.9634,100.9879,100.947,100.9879,12687.0
2017-02-02 14:10:00,123.55,123.58,123.51,123.55,18059.0,100.9879,101.0124,100.9552,100.9879,18059.0
2017-02-02 14:15:00,123.55,123.56,123.5,123.5,7826.0,100.9879,100.9961,100.947,100.947,7826.0
2017-02-02 14:20:00,123.52,123.55,123.47,123.53,17503.0,100.9634,100.9879,100.9225,100.9716,17503.0
2017-02-02 14:25:00,123.53,123.53,123.43,123.49,10399.0,100.9716,100.9716,100.8898,100.9389,10399.0
2017-02-02 14:30:00,123.48,123.51,123.45,123.49,11256.0,100.9307,100.9552,100.9062,100.9389,11256.0
2017-02-02 14:35:00,123.49,123.55,123.48,123.5,19229.0,100.9389,100.9879,100.9307,100.947,19229.0
2017-02-02 14:40:00,123.5,123.54,123.47,123.52,10889.0,100.947,100.9797,100.9225,100.9634,10889.0
2017-02-02 14:45:00,123.52,123.53,123.47,123.47,14617.0,100.9634,100.9716,100.9225,100.9225,14617.0
2017-02-02 14:50:00,123.47,123.5,123.46,123.46,14068.0,100.9225,100.947,100.9143,100.9143,14068.0
2017-02-02 14:55:00,123.47,123.5,123.45,123.46,27803.0,100.9225,100.947,100.9062,100.9143,27803.0
2017-02-02 15:00:00,123.47,123.47,123.36,123.36,41439.0,100.9225,100.9225,100.8326,100.8326,41439.0
2017-02-02 15:05:00,123.36,123.43,123.36,123.39,20175.0,100.8326,100.8898,100.8326,100.8571,20175.0
2017-02-02 15:10:00,123.4,123.47,123.35,123.42,26619.0,100.8653,100.9225,100.8244,100.8817,26619.0
2017-02-02 15:15:00,123.42,123.43,123.35,123.41,15244.0,100.8817,100.8898,100.8244,100.8735,15244.0
2017-02-02 15:20:00,123.42,123.47,123.4,123.42,27173.0,100.8817,100.9225,100.8653,100.8817,27173.0
2017-02-02 15:25:00,123.42,123.48,123.39,123.46,28047.0,100.8817,100.9307,100.8571,100.9143,28047.0
2017-02-02 15:30:00,123.46,123.47,123.38,123.41,24849.0,100.9143,100.9225,100.849,100.8735,24849.0
2017-02-02 15:35:00,123.4,123.42,123.34,123.37,29284.0,100.8653,100.8817,100.8163,100.8408,29284.0
2017-02-02 15:40:00,123.38,123.38,123.34,123.34,43344.0,100.849,100.849,100.8163,100.8163,43344.0
2017-02-02 15:45:00,123.34,123.35,123.23,123.25,114025.0,100.8163,100.8244,100.7263,100.7427,114025.0
2017-02-02 15:50:00,123.24,123.25,123.2,123.2,113807.0,100.7345,100.7427,100.7018,100.7018,113807.0
2017-02-02 15:55:00,123.2,123.28,123.17,123.21,218120.0,100.7018,100.7672,100.6773,100.71,218120.0
2017-02-03 09:30:00,123.31,123.69,123.28,123.59,82977.0,100.7917,101.1023,100.7672,101.0206,82977.0
2017-02-03 09:35:00,123.51,123.61,123.37,123.44,33316.0,100.9552,101.037,100.8408,100.898,33316.0
2017-02-03 09:40:00,123.47,123.68,123.4,123.66,22520.0,100.9225,101.0942,100.8653,101.0778,22520.0
2017-02-03 09:45:00,123.64,123.88,123.64,123.75,90606.0,101.0615,101.2576,101.0615,101.1514,90606.0
2017-02-03 09:50:00,123.75,123.79,123.57,123.71,39531.0,101.1514,101.1841,101.0043,101.1187,39531.0
2017-02-03 09:55:00,123.7,123.7,123.58,123.63,27812.0,101.1105,101.1105,101.0124,101.0533,27812.0
2017-02-03 10:00:00,123.63,123.8,123.59,123.67,25109.0,101.0533,101.1923,101.0206,101.086,25109.0
2017-02-03 10:05:00,123.69,123.74,123.55,123.69,28873.0,101.1023,101.1432,100.9879,101.1023,28873.0
2017-02-03 10:10:00,123.72,123.72,123.5,123.51,21429.0,101.1269,101.1269,100.947,100.9552,21429.0
2017-02-03 10:15:00,123.49,123.58,123.48,123.56,38232.0,100.9389,101.0124,100.9307,100.9961,38232.0
2017-02-03 10:20:00,123.54,123.69,123.46,123.48,51057.0,100.9797,101.1023,100.9143,100.9307,51057.0
2017-02-03 10:25:00,123.46,123.58,123.46,123.5,27851.0,100.9143,101.0124,100.9143,100.947,27851.0
2017-02-03 10:30:00,123.5,123.61,123.5,123.55,19742.0,100.947,101.037,100.947,100.9879,19742.0
2017-02-03 10:35:00,123.58,123.61,123.55,123.59,12351.0,101.0124,101.037,100.9879,101.0206,12351.0
2017-02-03 10:40:00,123.58,123.73,123.56,123.71,25232.0,101.0124,101.135,100.9961,101.1187,25232.0
2017-02-03 10:45:00,123.72,123.91,123.71,123.87,47035.0,101.1269,101.2822,101.1187,101.2495,47035.0
2017-02-03 10:50:00,123.85,123.92,123.82,123.92,26658.0,101.2331,101.2903,101.2086,101.2903,26658.0
2017-02-03 10:55:00,123.92,123.98,123.87,123.89,17993.0,101.2903,101.3394,101.2495,101.2658,17993.0
2017-02-03 11:00:00,123.89,123.99,123.88,123.98,30646.0,101.2658,101.3476,101.2576,101.3394,30646.0
2017-02-03 11:05:00,123.97,124.0,123.91,123.93,29567.0,101.3312,101.3557,101.2822,101.2985,29567.0
2017-02-03 11:10:00,123.92,123.98,123.87,123.96,26903.0,101.2903,101.3394,101.2495,101.323,26903.0
2017-02-03 11:15:00,123.96,123.98,123.94,123.97,21383.0,101.323,101.3394,101.3067,101.3312,21383.0
2017-02-03 11:20:00,123.97,124.06,123.96,124.02,63592.0,101.3312,101.4048,101.323,101.3721,63592.0
2017-02-03 11:25:00,124.01,124.12,124.01,124.08,24734.0,101.3639,101.4538,101.3639,101.4211,24734.0
2017-02-03 11:30:00,124.07,124.12,124.03,124.09,77501.0,101.413,101.4538,101.3803,101.4293,77501.0
2017-02-03 11:35:00,124.09,124.21,124.07,124.17,35661.0,101.4293,101.5274,101.413,101.4947,35661.0
2017-02-03 11:40:00,124.17,124.24,124.17,124.23,26403.0,101.4947,101.5519,101.4947,101.5437,26403.0
2017-02-03 11:45:00,124.25,124.26,124.17,124.26,42080.0,101.5601,101.5683,101.4947,101.5683,42080.0
2017-02-03 11:50:00,124.25,124.33,124.24,124.33,20293.0,101.5601,101.6255,101.5519,101.6255,20293.0
2017-02-03 11:55:00,124.34,124.4,124.28,124.38,30087.0,101.6336,101.6827,101.5846,101.6663,30087.0
2017-02-03 12:00:00,124.36,124.51,124.29,124.48,47833.0,101.65,101.7726,101.5928,101.7481,47833.0
2017-02-03 12:05:00,124.46,124.51,124.41,124.48,28313.0,101.7317,101.7726,101.6909,101.7481,28313.0
2017-02-03 12:10:00,124.47,124.47,124.4,124.44,17596.0,101.7399,101.7399,101.6827,101.7154,17596.0
2017-02-03 12:15:00,124.44,124.44,124.39,124.44,24397.0,101.7154,101.7154,101.6745,101.7154,24397.0
2017-02-03 12:20:00,124.43,124.47,124.41,124.46,17119.0,101.7072,101.7399,101.6909,101.7317,17119.0
2017-02-03 12:25:00,124.47,124.48,124.3,124.3,28428.0,101.7399,101.7481,101.6009,101.6009,28428.0
2017-02-03 12:30:00,124.3,124.34,124.29,124.31,14895.0,101.6009,101.6336,101.5928,101.6091,14895.0
2017-02-03 12:35:00,124.31,124.31,124.18,124.19,23513.0,101.6091,101.6091,101.5029,101.511,23513.0
2017-02-03 12:40:00,124.2,124.25,124.19,124.24,16942.0,101.5192,101.5601,101.511,101.5519,16942.0
2017-02-03 12:45:00,124.24,124.26,124.13,124.13,11049.0,101.5519,101.5683,101.462,101.462,11049.0
2017-02-03 12:50:00,124.15,124.17,124.14,124.16,15505.0,101.4783,101.4947,101.4702,101.4865,15505.0
2017-02-03 12:55:00,124.16,124.21,124.15,124.2,14514.0,101.4865,101.5274,101.4783,101.5192,14514.0
2017-02-03 13:00:00,124.2,124.2,124.12,124.13,18763.0,101.5192,101.5192,101.4538,101.462,18763.0
2017-02-03 13:05:00,124.13,124.15,124.09,124.14,15676.0,101.462,101.4783,101.4293,101.4702,15676.0
2017-02-03 13:10:00,124.15,124.17,124.13,124.17,16801.0,101.4783,101.4947,101.462,101.4947,16801.0
2017-02-03 13:15:00,124.17,124.25,124.17,124.25,12758.0,101.4947,101.5601,101.4947,101.5601,12758.0
2017-02-03 13:20:00,124.24,124.31,124.21,124.29,27480.0,101.5519,101.6091,101.5274,101.5928,27480.0
2017-02-03 13:25:00,124.3,124.35,124.25,124.25,14767.0,101.6009,101.6418,101.5601,101.5601,14767.0
2017-02-03 13:30:00,124.25,124.37,124.23,124.29,28534.0,101.5601,101.6582,101.5437,101.5928,28534.0
2017-02-03 13:35:00,124.31,124.32,124.19,124.2,11656.0,101.6091,101.6173,101.511,101.5192,11656.0
2017-02-03 13:40:00,124.21,124.23,124.14,124.14,15426.0,101.5274,101.5437,101.4702,101.4702,15426.0
2017-02-03 13:45:00,124.13,124.14,124.1,124.12,14704.0,101.462,101.4702,101.4375,101.4538,14704.0
2017-02-03 13:50:00,124.11,124.14,124.06,124.14,15425.0,101.4456,101.4702,101.4048,101.4702,15425.0
2017-02-03 13:55:00,124.13,124.13,124.01,124.02,12271.0,101.462,101.462,101.3639,101.3721,12271.0
2017-02-03 14:00:00,124.03,124.1,124.03,124.09,19277.0,101.3803,101.4375,101.3803,101.4293,19277.0
2017-02-03 14:05:00,124.1,124.12,124.02,124.05,27520.0,101.4375,101.4538,101.3721,101.3966,27520.0
2017-02-03 14:10:00,124.05,124.22,124.05,124.15,30279.0,101.3966,101.5356,101.3966,101.4783,30279.0
2017-02-03 14:15:00,124.16,124.22,124.15,124.2,13283.0,101.4865,101.5356,101.4783,101.5192,13283.0
2017-02-03 14:20:00,124.2,124.32,124.18,124.31,32355.0,101.5192,101.6173,101.5029,101.6091,32355.0
2017-02-03 14:25:00,124.32,124.33,124.25,124.28,33576.0,101.6173,101.6255,101.5601,101.5846,33576.0
2017-02-03 14:30:00,124.29,124.33,124.28,124.29,20371.0,101.5928,101.6255,101.5846,101.5928,20371.0
2017-02-03 14:35:00,124.28,124.32,124.25,124.31,29021.0,101.5846,101.6173,101.5601,101.6091,29021.0
2017-02-03 14:40:00,124.32,124.38,124.32,124.36,29692.0,101.6173,101.6663,101.6173,101.65,29692.0
2017-02-03 14:45:00,124.35,124.4,124.32,124.33,27957.0,101.6418,101.6827,101.6173,101.6255,27957.0
2017-02-03 14:50:00,124.33,124.33,124.24,124.29,16822.0,101.6255,101.6255,101.5519,101.5928,16822.0
2017-02-03 14:55:00,124.3,124.34,124.28,124.29,29045.0,101.6009,101.6336,101.5846,101.5928,29045.0
2017-02-03 15:00:00,124.29,124.29,124.23,124.24,16634.0,101.5928,101.5928,101.5437,101.5519,16634.0
2017-02-03 15:05:00,124.24,124.3,124.24,124.26,25321.0,101.5519,101.6009,101.5519,101.5683,25321.0
2017-02-03 15:10:00,124.27,124.29,124.15,124.21,64940.0,101.5764,101.5928,101.4783,101.5274,64940.0
2017-02-03 15:15:00,124.2,124.25,124.18,124.2,25692.0,101.5192,101.5601,101.5029,101.5192,25692.0
2017-02-03 15:20:00,124.2,124.21,124.11,124.11,23533.0,101.5192,101.5274,101.4456,101.4456,23533.0
2017-02-03 15:25:00,124.11,124.21,124.09,124.19,31780.0,101.4456,101.5274,101.4293,101.511,31780.0
2017-02-03 15:30:00,124.19,124.21,124.11,124.13,37964.0,101.511,101.5274,101.4456,101.462,37964.0
2017-02-03 15:35:00,124.13,124.21,124.13,124.18,32302.0,101.462,101.5274,101.462,101.5029,32302.0
2017-02-03 15:40:00,124.18,124.24,124.14,124.24,48789.0,101.5029,101.5519,101.4702,101.5519,48789.0
2017-02-03 15:45:00,124.23,124.29,124.2,124.25,93156.0,101.5437,101.5928,101.5192,101.5601,93156.0
2017-02-03 15:50:00,124.26,124.31,124.25,124.29,97613.0,101.5683,101.6091,101.5601,101.5928,97613.0
2017-02-03 15:55:00,124.3,124.32,124.2,124.23,177345.0,101.6009,101.6173,101.5192,101.5437,177345.0
2017-02-06 09:30:00,124.09,124.65,123.95,124.65,78271.0,101.4293,101.887,101.3149,101.887,78271.0
2017-02-06 09:35:00,124.6,124.74,124.52,124.53,47841.0,101.8462,101.9606,101.7808,101.7889,47841.0
2017-02-06 09:40:00,124.54,124.54,124.35,124.37,30385.0,101.7971,101.7971,101.6418,101.6582,30385.0
2017-02-06 09:45:00,124.38,124.48,124.16,124.27,40676.0,101.6663,101.7481,101.4865,101.5764,40676.0
2017-02-06 09:50:00,124.27,124.3,124.14,124.18,21034.0,101.5764,101.6009,101.4702,101.5029,21034.0
2017-02-06 09:55:00,124.18,124.22,124.1,124.14,30426.0,101.5029,101.5356,101.4375,101.4702,30426.0
2017-02-06 10:00:00,124.13,124.21,124.1,124.17,48098.0,101.462,101.5274,101.4375,101.4947,48098.0
2017-02-06 10:05:00,124.16,124.25,124.1,124.21,32332.0,101.4865,101.5601,101.4375,101.5274,32332.0
2017-02-06 10:10:00,124.22,124.22,124.12,124.15,27518.0,101.5356,101.5356,101.4538,101.4783,27518.0
2017-02-06 10:15:00,124.14,124.28,124.13,124.27,28844.0,101.4702,101.5846,101.462,101.5764,28844.0
2017-02-06 10:20:00,124.28,124.47,124.27,124.47,12805.0,101.5846,101.7399,101.5764,101.7399,12805.0
2017-02-06 10:25:00,124.47,124.54,124.3,124.3,20397.0,101.7399,101.7971,101.6009,101.6009,20397.0
2017-02-06 10:30:00,124.29,124.29,124.15,124.18,24279.0,101.5928,101.5928,101.4783,101.5029,24279.0
2017-02-06 10:35:00,124.16,124.37,124.16,124.37,27761.0,101.4865,101.6582,101.4865,101.6582,27761.0
2017-02-06 10:40:00,124.37,124.39,124.31,124.38,23392.0,101.6582,101.6745,101.6091,101.6663,23392.0
2017-02-06 10:45:00,124.38,124.5,124.36,124.43,22034.0,101.6663,101.7644,101.65,101.7072,22034.0
2017-02-06 10:50:00,124.43,124.57,124.41,124.54,31187.0,101.7072,101.8216,101.6909,101.7971,31187.0
2017-02-06 10:55:00,124.5,124.66,124.47,124.66,45900.0,101.7644,101.8952,101.7399,101.8952,45900.0
2017-02-06 11:00:00,124.64,124.65,124.57,124.63,28161.0,101.8789,101.887,101.8216,101.8707,28161.0
2017-02-06 11:05:00,124.63,124.65,124.57,124.64,24888.0,101.8707,101.887,101.8216,101.8789,24888.0
2017-02-06 11:10:00,124.6,124.77,124.6,124.75,18363.0,101.8462,101.9851,101.8462,101.9688,18363.0
2017-02-06 11:15:00,124.74,124.79,124.68,124.71,29413.0,101.9606,102.0015,101.9116,101.9361,29413.0
2017-02-06 11:20:00,124.7,124.71,124.58,124.69,43491.0,101.9279,101.9361,101.8298,101.9197,43491.0
2017-02-06 11:25:00,124.71,124.8,124.71,124.76,25121.0,101.9361,102.0096,101.9361,101.9769,25121.0
2017-02-06 11:30:00,124.75,124.81,124.69,124.74,30736.0,101.9688,102.0178,101.9197,101.9606,30736.0
2017-02-06 11:35:00,124.74,124.88,124.72,124.87,31706.0,101.9606,102.075,101.9443,102.0669,31706.0
2017-02-06 11:40:00,124.87,124.88,124.73,124.75,26694.0,102.0669,102.075,101.9524,101.9688,26694.0
2017-02-06 11:45:00,124.76,124.84,124.73,124.84,31948.0,101.9769,102.0423,101.9524,102.0423,31948.0
2017-02-06 11:50:00,124.84,124.84,124.79,124.8,31225.0,102.0423,102.0423,102.0015,102.0096,31225.0
2017-02-06 11:55:00,124.8,124.9,124.79,124.83,31089.0,102.0096,102.0914,102.0015,102.0342,31089.0
2017-02-06 12:00:00,124.82,124.88,124.81,124.83,19727.0,102.026,102.075,102.0178,102.0342,19727.0
2017-02-06 12:05:00,124.86,124.87,124.74,124.77,22015.0,102.0587,102.0669,101.9606,101.9851,22015.0
2017-02-06 12:10:00,124.76,124.82,124.75,124.76,30087.0,101.9769,102.026,101.9688,101.9769,30087.0
2017-02-06 12:15:00,124.76,124.79,124.74,124.77,11195.0,101.9769,102.0015,101.9606,101.9851,11195.0
2017-02-06 12:20:00,124.75,124.8,124.73,124.76,33891.0,101.9688,102.0096,101.9524,101.9769,33891.0
2017-02-06 12:25:00,124.76,124.78,124.74,124.74,24921.0,101.9769,101.9933,101.9606,101.9606,24921.0
2017-02-06 12:30:00,124.74,124.77,124.74,124.77,22324.0,101.9606,101.9851,101.9606,101.9851,22324.0
2017-02-06 12:35:00,124.77,124.79,124.73,124.76,20578.0,101.9851,102.0015,101.9524,101.9769,20578.0
2017-02-06 12:40:00,124.76,124.77,124.74,124.75,23742.0,101.9769,101.9851,101.9606,101.9688,23742.0
2017-02-06 12:45:00,124.73,124.77,124.73,124.77,22012.0,101.9524,101.9851,101.9524,101.9851,22012.0
2017-02-06 12:50:00,124.75,124.78,124.74,124.77,13172.0,101.9688,101.9933,101.9606,101.9851,13172.0
2017-02-06 12:55:00,124.79,124.79,124.74,124.75,32340.0,102.0015,102.0015,101.9606,101.9688,32340.0
2017-02-06 13:00:00,124.75,124.78,124.73,124.76,26735.0,101.9688,101.9933,101.9524,101.9769,26735.0
2017-02-06 13:05:00,124.76,124.77,124.74,124.75,57294.0,101.9769,101.9851,101.9606,101.9688,57294.0
2017-02-06 13:10:00,124.75,124.77,124.74,124.77,19480.0,101.9688,101.9851,101.9606,101.9851,19480.0
2017-02-06 13:15:00,124.77,124.77,124.73,124.76,21792.0,101.9851,101.9851,101.9524,101.9769,21792.0
2017-02-06 13:20:00,124.76,124.77,124.64,124.71,44785.0,101.9769,101.9851,101.8789,101.9361,44785.0
2017-02-06 13:25:00,124.68,124.71,124.65,124.71,9656.0,101.9116,101.9361,101.887,101.9361,9656.0
2017-02-06 13:30:00,124.71,124.71,124.64,124.68,14289.0,101.9361,101.9361,101.8789,101.9116,14289.0
2017-02-06 13:35:00,124.69,124.71,124.62,124.62,11556.0,101.9197,101.9361,101.8625,101.8625,11556.0
2017-02-06 13:40:00,124.61,124.63,124.52,124.58,15856.0,101.8543,101.8707,101.7808,101.8298,15856.0
2017-02-06 13:45:00,124.59,124.59,124.51,124.53,20693.0,101.838,101.838,101.7726,101.7889,20693.0
2017-02-06 13:50:00,124.53,124.57,124.5,124.55,17509.0,101.7889,101.8216,101.7644,101.8053,17509.0
2017-02-06 13:55:00,124.51,124.56,124.49,124.5,21601.0,101.7726,101.8135,101.7563,101.7644,21601.0
2017-02-06 14:00:00,124.49,124.5,124.36,124.39,30284.0,101.7563,101.7644,101.65,101.6745,30284.0
2017-02-06 14:05:00,124.4,124.47,124.39,124.47,15096.0,101.6827,101.7399,101.6745,101.7399,15096.0
2017-02-06 14:10:00,124.47,124.53,124.43,124.47,12620.0,101.7399,101.7889,101.7072,101.7399,12620.0
2017-02-06 14:15:00,124.46,124.5,124.4,124.47,14590.0,101.7317,101.7644,101.6827,101.7399,14590.0
2017-02-06 14:20:00,124.47,124.48,124.37,124.37,14695.0,101.7399,101.7481,101.6582,101.6582,14695.0
2017-02-06 14:25:00,124.37,124.4,124.32,124.33,18133.0,101.6582,101.6827,101.6173,101.6255,18133.0
2017-02-06 14:30:00,124.33,124.36,124.29,124.31,14562.0,101.6255,101.65,101.5928,101.6091,14562.0
2017-02-06 14:35:00,124.31,124.35,124.26,124.27,18036.0,101.6091,101.6418,101.5683,101.5764,18036.0
2017-02-06 14:40:00,124.28,124.39,124.25,124.39,29118.0,101.5846,101.6745,101.5601,101.6745,29118.0
2017-02-06 14:45:00,124.39,124.4,124.36,124.4,17589.0,101.6745,101.6827,101.65,101.6827,17589.0
2017-02-06 14:50:00,124.38,124.42,124.33,124.33,12022.0,101.6663,101.699,101.6255,101.6255,12022.0
2017-02-06 14:55:00,124.34,124.41,124.33,124.33,17992.0,101.6336,101.6909,101.6255,101.6255,17992.0
2017-02-06 15:00:00,124.33,124.38,124.32,124.37,19991.0,101.6255,101.6663,101.6173,101.6582,19991.0
2017-02-06 15:05:00,124.36,124.39,124.3,124.34,27591.0,101.65,101.6745,101.6009,101.6336,27591.0
2017-02-06 15:10:00,124.34,124.36,124.28,124.3,16196.0,101.6336,101.65,101.5846,101.6009,16196.0
2017-02-06 15:15:00,124.29,124.35,124.28,124.33,14726.0,101.5928,101.6418,101.5846,101.6255,14726.0
2017-02-06 15:20:00,124.32,124.38,124.31,124.35,15533.0,101.6173,101.6663,101.6091,101.6418,15533.0
2017-02-06 15:25:00,124.34,124.35,124.28,124.32,24846.0,101.6336,101.6418,101.5846,101.6173,24846.0
2017-02-06 15:30:00,124.3,124.39,124.3,124.39,20625.0,101.6009,101.6745,101.6009,101.6745,20625.0
2017-02-06 15:35:00,124.37,124.43,124.32,124.42,29239.0,101.6582,101.7072,101.6173,101.699,29239.0
2017-02-06 15:40:00,124.42,124.44,124.35,124.38,40610.0,101.699,101.7154,101.6418,101.6663,40610.0
2017-02-06 15:45:00,124.37,124.41,124.33,124.33,44719.0,101.6582,101.6909,101.6255,101.6255,44719.0
2017-02-06 15:50:00,124.34,124.36,124.31,124.32,70557.0,101.6336,101.65,101.6091,101.6173,70557.0
2017-02-06 15:55:00,124.33,124.44,124.33,124.44,131783.0,101.6255,101.7154,101.6255,101.7154,131783.0
2017-02-07 09:30:00,124.94,125.19,124.89,125.13,165296.0,102.1241,102.3284,102.0832,102.2794,165296.0
2017-02-07 09:35:00,125.09,125.22,125.03,125.17,27274.0,102.2467,102.3529,102.1976,102.3121,27274.0
2017-02-07 09:40:00,125.17,125.35,125.15,125.3,53777.0,102.3121,102.4592,102.2957,102.4183,53777.0
2017-02-07 09:45:00,125.3,125.41,125.03,125.03,65478.0,102.4183,102.5082,102.1976,102.1976,65478.0
2017-02-07 09:50:00,125.03,125.04,124.99,124.99,52534.0,102.1976,102.2058,102.1649,102.1649,52534.0
2017-02-07 09:55:00,125.01,125.02,124.83,124.94,67032.0,102.1813,102.1895,102.0342,102.1241,67032.0
2017-02-07 10:00:00,124.96,125.08,124.85,125.08,42497.0,102.1404,102.2385,102.0505,102.2385,42497.0
2017-02-07 10:05:00,125.06,125.07,124.91,124.97,28497.0,102.2222,102.2303,102.0996,102.1486,28497.0
2017-02-07 10:10:00,124.96,125.05,124.86,124.89,28489.0,102.1404,102.214,102.0587,102.0832,28489.0
2017-02-07 10:15:00,124.86,124.97,124.86,124.92,26432.0,102.0587,102.1486,102.0587,102.1077,26432.0
2017-02-07 10:20:00,124.89,124.99,124.81,124.98,24672.0,102.0832,102.1649,102.0178,102.1568,24672.0
2017-02-07 10:25:00,124.98,125.16,124.94,125.15,33397.0,102.1568,102.3039,102.1241,102.2957,33397.0
2017-02-07 10:30:00,125.15,125.19,124.97,125.02,32916.0,102.2957,102.3284,102.1486,102.1895,32916.0
2017-02-07 10:35:00,125.02,125.11,124.97,124.98,21008.0,102.1895,102.263,102.1486,102.1568,21008.0
2017-02-07 10:40:00,124.98,125.02,124.96,124.97,9322.0,102.1568,102.1895,102.1404,102.1486,9322.0
2017-02-07 10:45:00,124.99,125.08,124.97,125.01,30567.0,102.1649,102.2385,102.1486,102.1813,30567.0
2017-02-07 10:50:00,125.02,125.35,125.02,125.3,51446.0,102.1895,102.4592,102.1895,102.4183,51446.0
2017-02-07 10:55:00,125.3,125.31,125.27,125.3,20553.0,102.4183,102.4265,102.3938,102.4183,20553.0
2017-02-07 11:00:00,125.27,125.39,125.14,125.39,25082.0,102.3938,102.4919,102.2876,102.4919,25082.0
2017-02-07 11:05:00,125.39,125.42,125.32,125.39,23574.0,102.4919,102.5164,102.4347,102.4919,23574.0
2017-02-07 11:10:00,125.38,125.4,125.12,125.13,25793.0,102.4837,102.5001,102.2712,102.2794,25793.0
2017-02-07 11:15:00,125.14,125.16,124.98,125.04,15668.0,102.2876,102.3039,102.1568,102.2058,15668.0
2017-02-07 11:20:00,125.0,125.19,125.0,125.14,16050.0,102.1731,102.3284,102.1731,102.2876,16050.0
2017-02-07 11:25:00,125.13,125.15,124.94,124.98,30677.0,102.2794,102.2957,102.1241,102.1568,30677.0
2017-02-07 11:30:00,124.97,125.0,124.94,124.97,19038.0,102.1486,102.1731,102.1241,102.1486,19038.0
2017-02-07 11:35:00,124.97,125.01,124.93,124.99,38878.0,102.1486,102.1813,102.1159,102.1649,38878.0
2017-02-07 11:40:00,125.0,125.01,124.96,124.97,33774.0,102.1731,102.1813,102.1404,102.1486,33774.0
2017-02-07 11:45:00,124.98,125.05,124.98,125.05,7967.0,102.1568,102.214,102.1568,102.214,7967.0
2017-02-07 11:50:00,125.05,125.08,125.05,125.05,12553.0,102.214,102.2385,102.214,102.214,12553.0
2017-02-07 11:55:00,125.05,125.14,125.05,125.14,11435.0,102.214,102.2876,102.214,102.2876,11435.0
2017-02-07 12:00:00,125.12,125.25,125.11,125.25,21814.0,102.2712,102.3775,102.263,102.3775,21814.0
2017-02-07 12:05:00,125.25,125.26,125.09,125.14,23959.0,102.3775,102.3856,102.2467,102.2876,23959.0
2017-02-07 12:10:00,125.15,125.19,125.11,125.13,19235.0,102.2957,102.3284,102.263,102.2794,19235.0
2017-02-07 12:15:00,125.14,125.14,124.91,124.92,14958.0,102.2876,102.2876,102.0996,102.1077,14958.0
2017-02-07 12:20:00,124.91,124.96,124.91,124.93,21280.0,102.0996,102.1404,102.0996,102.1159,21280.0
2017-02-07 12:25:00,124.92,124.96,124.84,124.84,25990.0,102.1077,102.1404,102.0423,102.0423,25990.0
2017-02-07 12:30:00,124.84,124.94,124.84,124.91,26981.0,102.0423,102.1241,102.0423,102.0996,26981.0
2017-02-07 12:35:00,124.92,124.92,124.84,124.9,11244.0,102.1077,102.1077,102.0423,102.0914,11244.0
2017-02-07 12:40:00,124.89,124.91,124.81,124.84,21028.0,102.0832,102.0996,102.0178,102.0423,21028.0
2017-02-07 12:45:00,124.84,124.86,124.73,124.73,25734.0,102.0423,102.0587,101.9524,101.9524,25734.0
2017-02-07 12:50:00,124.73,124.9,124.73,124.9,32673.0,101.9524,102.0914,101.9524,102.0914,32673.0
2017-02-07 12:55:00,124.91,124.92,124.82,124.91,10383.0,102.0996,102.1077,102.026,102.0996,10383.0
2017-02-07 13:00:00,124.91,124.93,124.85,124.88,9667.0,102.0996,102.1159,102.0505,102.075,9667.0
2017-02-07 13:05:00,124.88,124.88,124.78,124.8,13521.0,102.075,102.075,101.9933,102.0096,13521.0
2017-02-07 13:10:00,124.8,124.91,124.79,124.91,22722.0,102.0096,102.0996,102.0015,102.0996,22722.0
2017-02-07 13:15:00,124.91,124.95,124.86,124.9,10118.0,102.0996,102.1322,102.0587,102.0914,10118.0
2017-02-07 13:20:00,124.91,124.93,124.82,124.88,13621.0,102.0996,102.1159,102.026,102.075,13621.0
2017-02-07 13:25:00,124.88,124.91,124.83,124.83,21383.0,102.075,102.0996,102.0342,102.0342,21383.0
2017-02-07 13:30:00,124.83,124.89,124.82,124.84,20285.0,102.0342,102.0832,102.026,102.0423,20285.0
2017-02-07 13:35:00,124.87,124.89,124.83,124.86,7888.0,102.0669,102.0832,102.0342,102.0587,7888.0
2017-02-07 13:40:00,124.86,124.86,124.81,124.83,6379.0,102.0587,102.0587,102.0178,102.0342,6379.0
2017-02-07 13:45:00,124.83,124.83,124.74,124.75,13396.0,102.0342,102.0342,101.9606,101.9688,13396.0
2017-02-07 13:50:00,124.74,124.86,124.74,124.8,13479.0,101.9606,102.0587,101.9606,102.0096,13479.0
2017-02-07 13:55:00,124.79,124.8,124.74,124.75,10651.0,102.0015,102.0096,101.9606,101.9688,10651.0
2017-02-07 14:00:00,124.75,124.78,124.72,124.78,20795.0,101.9688,101.9933,101.9443,101.9933,20795.0
2017-02-07 14:05:00,124.77,124.83,124.76,124.79,8968.0,101.9851,102.0342,101.9769,102.0015,8968.0
2017-02-07 14:10:00,124.8,124.8,124.73,124.77,14895.0,102.0096,102.0096,101.9524,101.9851,14895.0
2017-02-07 14:15:00,124.76,124.77,124.69,124.69,8668.0,101.9769,101.9851,101.9197,101.9197,8668.0
2017-02-07 14:20:00,124.72,124.76,124.69,124.74,9234.0,101.9443,101.9769,101.9197,101.9606,9234.0
2017-02-07 14:25:00,124.74,124.74,124.68,124.68,9846.0,101.9606,101.9606,101.9116,101.9116,9846.0
2017-02-07 14:30:00,124.68,124.75,124.68,124.73,14368.0,101.9116,101.9688,101.9116,101.9524,14368.0
2017-02-07 14:35:00,124.73,124.75,124.69,124.69,9434.0,101.9524,101.9688,101.9197,101.9197,9434.0
2017-02-07 14:40:00,124.71,124.75,124.68,124.72,6524.0,101.9361,101.9688,101.9116,101.9443,6524.0
2017-02-07 14:45:00,124.73,124.75,124.71,124.72,15362.0,101.9524,101.9688,101.9361,101.9443,15362.0
2017-02-07 14:50:00,124.73,124.76,124.72,124.75,23340.0,101.9524,101.9769,101.9443,101.9688,23340.0
2017-02-07 14:55:00,124.75,124.75,124.7,124.73,11595.0,101.9688,101.9688,101.9279,101.9524,11595.0
2017-02-07 15:00:00,124.72,124.76,124.71,124.75,16910.0,101.9443,101.9769,101.9361,101.9688,16910.0
2017-02-07 15:05:00,124.75,124.76,124.71,124.74,9754.0,101.9688,101.9769,101.9361,101.9606,9754.0
2017-02-07 15:10:00,124.75,124.76,124.72,124.73,13690.0,101.9688,101.9769,101.9443,101.9524,13690.0
2017-02-07 15:15:00,124.73,124.76,124.69,124.73,15222.0,101.9524,101.9769,101.9197,101.9524,15222.0
2017-02-07 15:20:00,124.72,124.73,124.62,124.64,19555.0,101.9443,101.9524,101.8625,101.8789,19555.0
2017-02-07 15:25:00,124.62,124.73,124.62,124.7,14351.0,101.8625,101.9524,101.8625,101.9279,14351.0
2017-02-07 15:30:00,124.69,124.7,124.64,124.65,10723.0,101.9197,101.9279,101.8789,101.887,10723.0
2017-02-07 15:35:00,124.65,124.65,124.59,124.62,29222.0,101.887,101.887,101.838,101.8625,29222.0
2017-02-07 15:40:00,124.61,124.71,124.61,124.69,56534.0,101.8543,101.9361,101.8543,101.9197,56534.0
2017-02-07 15:45:00,124.7,124.72,124.62,124.68,48817.0,101.9279,101.9443,101.8625,101.9116,48817.0
2017-02-07 15:50:00,124.69,124.71,124.6,124.61,54056.0,101.9197,101.9361,101.8462,101.8543,54056.0
2017-02-07 15:55:00,124.61,124.8,124.59,124.59,189208.0,101.8543,102.0096,101.838,101.838,189208.0
2017-02-08 09:30:00,124.58,124.9,124.49,124.56,77111.0,101.8298,102.0914,101.7563,101.8135,77111.0
2017-02-08 09:35:00,124.6,124.98,124.55,124.93,51502.0,101.8462,102.1568,101.8053,102.1159,51502.0
2017-02-08 09:40:00,124.92,124.94,124.78,124.79,15320.0,102.1077,102.1241,101.9933,102.0015,15320.0
2017-02-08 09:45:00,124.78,124.99,124.77,124.86,57926.0,101.9933,102.1649,101.9851,102.0587,57926.0
2017-02-08 09:50:00,124.81,125.14,124.75,125.0,52805.0,102.0178,102.2876,101.9688,102.1731,52805.0
2017-02-08 09:55:00,125.0,125.08,124.95,125.01,15237.0,102.1731,102.2385,102.1322,102.1813,15237.0
2017-02-08 10:00:00,125.02,125.05,124.87,125.0,30980.0,102.1895,102.214,102.0669,102.1731,30980.0
2017-02-08 10:05:00,125.0,125.08,125.0,125.04,22372.0,102.1731,102.2385,102.1731,102.2058,22372.0
2017-02-08 10:10:00,125.05,125.36,125.03,125.32,24410.0,102.214,102.4674,102.1976,102.4347,24410.0
2017-02-08 10:15:00,125.31,125.35,125.21,125.25,52330.0,102.4265,102.4592,102.3448,102.3775,52330.0
2017-02-08 10:20:00,125.23,125.27,125.18,125.2,27031.0,102.3611,102.3938,102.3202,102.3366,27031.0
2017-02-08 10:25:00,125.2,125.22,125.05,125.13,29993.0,102.3366,102.3529,102.214,102.2794,29993.0
2017-02-08 10:30:00,125.11,125.14,125.01,125.09,16554.0,102.263,102.2876,102.1813,102.2467,16554.0
2017-02-08 10:35:00,125.11,125.11,124.89,124.95,44489.0,102.263,102.263,102.0832,102.1322,44489.0
2017-02-08 10:40:00,124.95,125.22,124.93,125.14,27901.0,102.1322,102.3529,102.1159,102.2876,27901.0
2017-02-08 10:45:00,125.13,125.19,124.98,125.0,19877.0,102.2794,102.3284,102.1568,102.1731,19877.0
2017-02-08 10:50:00,125.0,125.09,124.93,125.04,15253.0,102.1731,102.2467,102.1159,102.2058,15253.0
2017-02-08 10:55:00,125.05,125.06,124.92,124.98,20053.0,102.214,102.2222,102.1077,102.1568,20053.0
2017-02-08 11:00:00,124.99,125.02,124.96,124.97,35418.0,102.1649,102.1895,102.1404,102.1486,35418.0
2017-02-08 11:05:00,124.96,124.98,124.86,124.91,45611.0,102.1404,102.1568,102.0587,102.0996,45611.0
2017-02-08 11:10:00,124.91,124.97,124.9,124.94,24459.0,102.0996,102.1486,102.0914,102.1241,24459.0
2017-02-08 11:15:00,124.95,125.0,124.93,125.0,16699.0,102.1322,102.1731,102.1159,102.1731,16699.0
2017-02-08 11:20:00,125.0,125.0,124.92,124.93,20673.0,102.1731,102.1731,102.1077,102.1159,20673.0
2017-02-08 11:25:00,124.96,125.02,124.93,125.02,10345.0,102.1404,102.1895,102.1159,102.1895,10345.0
2017-02-08 11:30:00,125.01,125.04,124.98,125.03,12379.0,102.1813,102.2058,102.1568,102.1976,12379.0
2017-02-08 11:35:00,125.01,125.03,124.91,124.91,30208.0,102.1813,102.1976,102.0996,102.0996,30208.0
2017-02-08 11:40:00,124.9,124.95,124.88,124.9,52579.0,102.0914,102.1322,102.075,102.0914,52579.0
2017-02-08 11:45:00,124.9,124.92,124.85,124.88,19044.0,102.0914,102.1077,102.0505,102.075,19044.0
2017-02-08 11:50:00,124.88,124.92,124.87,124.87,30316.0,102.075,102.1077,102.0669,102.0669,30316.0
2017-02-08 11:55:00,124.89,124.94,124.81,124.9,11363.0,102.0832,102.1241,102.0178,102.0914,11363.0
2017-02-08 12:00:00,124.92,124.94,124.83,124.85,61456.0,102.1077,102.1241,102.0342,102.0505,61456.0
2017-02-08 12:05:00,124.87,124.91,124.85,124.89,13253.0,102.0669,102.0996,102.0505,102.0832,13253.0
2017-02-08 12:10:00,124.89,124.89,124.84,124.84,11640.0,102.0832,102.0832,102.0423,102.0423,11640.0
2017-02-08 12:15:00,124.84,124.87,124.81,124.87,7058.0,102.0423,102.0669,102.0178,102.0669,7058.0
2017-02-08 12:20:00,124.86,124.87,124.8,124.84,11182.0,102.0587,102.0669,102.0096,102.0423,11182.0
2017-02-08 12:25:00,124.8,124.83,124.74,124.79,14952.0,102.0096,102.0342,101.9606,102.0015,14952.0
2017-02-08 12:30:00,124.8,124.8,124.69,124.69,5616.0,102.0096,102.0096,101.9197,101.9197,5616.0
2017-02-08 12:35:00,124.71,124.79,124.7,124.78,10261.0,101.9361,102.0015,101.9279,101.9933,10261.0
2017-02-08 12:40:00,124.77,124.81,124.75,124.79,6447.0,101.9851,102.0178,101.9688,102.0015,6447.0
2017-02-08 12:45:00,124.78,124.78,124.69,124.72,9979.0,101.9933,101.9933,101.9197,101.9443,9979.0
2017-02-08 12:50:00,124.73,124.77,124.73,124.76,15085.0,101.9524,101.9851,101.9524,101.9769,15085.0
2017-02-08 12:55:00,124.77,124.78,124.74,124.74,9073.0,101.9851,101.9933,101.9606,101.9606,9073.0
2017-02-08 13:00:00,124.74,124.74,124.7,124.73,9268.0,101.9606,101.9606,101.9279,101.9524,9268.0
2017-02-08 13:05:00,124.73,124.74,124.67,124.69,15217.0,101.9524,101.9606,101.9034,101.9197,15217.0
2017-02-08 13:10:00,124.7,124.72,124.67,124.67,7480.0,101.9279,101.9443,101.9034,101.9034,7480.0
2017-02-08 13:15:00,124.68,124.74,124.67,124.72,8348.0,101.9116,101.9606,101.9034,101.9443,8348.0
2017-02-08 13:20:00,124.72,124.74,124.68,124.69,6453.0,101.9443,101.9606,101.9116,101.9197,6453.0
2017-02-08 13:25:00,124.69,124.74,124.69,124.71,9145.0,101.9197,101.9606,101.9197,101.9361,9145.0
2017-02-08 13:30:00,124.71,124.73,124.68,124.71,7204.0,101.9361,101.9524,101.9116,101.9361,7204.0
2017-02-08 13:35:00,124.71,124.77,124.71,124.73,110360.0,101.9361,101.9851,101.9361,101.9524,110360.0
2017-02-08 13:40:00,124.73,124.74,124.68,124.73,23416.0,101.9524,101.9606,101.9116,101.9524,23416.0
2017-02-08 13:45:00,124.74,124.78,124.72,124.76,8684.0,101.9606,101.9933,101.9443,101.9769,8684.0
2017-02-08 13:50:00,124.76,124.8,124.76,124.77,8133.0,101.9769,102.0096,101.9769,101.9851,8133.0
2017-02-08 13:55:00,124.78,124.86,124.77,124.85,10422.0,101.9933,102.0587,101.9851,102.0505,10422.0
2017-02-08 14:00:00,124.84,124.85,124.75,124.76,18491.0,102.0423,102.0505,101.9688,101.9769,18491.0
2017-02-08 14:05:00,124.77,124.77,124.69,124.72,12858.0,101.9851,101.9851,101.9197,101.9443,12858.0
2017-02-08 14:10:00,124.71,124.72,124.68,124.69,8981.0,101.9361,101.9443,101.9116,101.9197,8981.0
2017-02-08 14:15:00,124.69,124.75,124.69,124.73,10458.0,101.9197,101.9688,101.9197,101.9524,10458.0
2017-02-08 14:20:00,124.75,124.76,124.73,124.76,11047.0,101.9688,101.9769,101.9524,101.9769,11047.0
2017-02-08 14:25:00,124.75,124.75,124.7,124.72,11837.0,101.9688,101.9688,101.9279,101.9443,11837.0
2017-02-08 14:30:00,124.72,124.83,124.72,124.83,12764.0,101.9443,102.0342,101.9443,102.0342,12764.0
2017-02-08 14:35:00,124.82,124.82,124.74,124.74,24535.0,102.026,102.026,101.9606,101.9606,24535.0
2017-02-08 14:40:00,124.74,124.74,124.68,124.69,33029.0,101.9606,101.9606,101.9116,101.9197,33029.0
2017-02-08 14:45:00,124.7,124.78,124.7,124.75,10840.0,101.9279,101.9933,101.9279,101.9688,10840.0
2017-02-08 14:50:00,124.74,124.76,124.71,124.74,13776.0,101.9606,101.9769,101.9361,101.9606,13776.0
2017-02-08 14:55:00,124.75,124.75,124.68,124.73,13901.0,101.9688,101.9688,101.9116,101.9524,13901.0
2017-02-08 15:00:00,124.72,124.75,124.68,124.73,10174.0,101.9443,101.9688,101.9116,101.9524,10174.0
2017-02-08 15:05:00,124.74,124.75,124.69,124.71,22041.0,101.9606,101.9688,101.9197,101.9361,22041.0
2017-02-08 15:10:00,124.72,124.72,124.7,124.72,18993.0,101.9443,101.9443,101.9279,101.9443,18993.0
2017-02-08 15:15:00,124.72,124.76,124.69,124.76,47439.0,101.9443,101.9769,101.9197,101.9769,47439.0
2017-02-08 15:20:00,124.75,124.79,124.72,124.76,75860.0,101.9688,102.0015,101.9443,101.9769,75860.0
2017-02-08 15:25:00,124.77,124.83,124.74,124.82,49769.0,101.9851,102.0342,101.9606,102.026,49769.0
2017-02-08 15:30:00,124.84,124.84,124.77,124.77,20956.0,102.0423,102.0423,101.9851,101.9851,20956.0
2017-02-08 15:35:00,124.78,124.79,124.62,124.62,53401.0,101.9933,102.0015,101.8625,101.8625,53401.0
2017-02-08 15:40:00,124.63,124.68,124.61,124.68,58438.0,101.8707,101.9116,101.8543,101.9116,58438.0
2017-02-08 15:45:00,124.68,124.72,124.65,124.65,87119.0,101.9116,101.9443,101.887,101.887,87119.0
2017-02-08 15:50:00,124.66,124.67,124.6,124.61,109424.0,101.8952,101.9034,101.8462,101.8543,109424.0
2017-02-08 15:55:00,124.62,124.66,124.57,124.64,141315.0,101.8625,101.8952,101.8216,101.8789,141315.0
2017-02-09 09:30:00,124.47,124.83,124.47,124.82,56920.0,101.7399,102.0342,101.7399,102.026,56920.0
2017-02-09 09:35:00,124.85,125.0,124.68,124.72,31140.0,102.0505,102.1731,101.9116,101.9443,31140.0
2017-02-09 09:40:00,124.74,124.9,124.69,124.87,17544.0,101.9606,102.0914,101.9197,102.0669,17544.0
2017-02-09 09:45:00,124.89,125.0,124.81,124.81,18705.0,102.0832,102.1731,102.0178,102.0178,18705.0
2017-02-09 09:50:00,124.82,124.89,124.76,124.88,13494.0,102.026,102.0832,101.9769,102.075,13494.0
2017-02-09 09:55:00,124.91,124.96,124.79,124.79,21891.0,102.0996,102.1404,102.0015,102.0015,21891.0
2017-02-09 10:00:00,124.83,124.92,124.8,124.8,20077.0,102.0342,102.1077,102.0096,102.0096,20077.0
2017-02-09 10:05:00,124.81,124.93,124.78,124.88,25376.0,102.0178,102.1159,101.9933,102.075,25376.0
2017-02-09 10:10:00,124.88,124.9,124.77,124.79,11226.0,102.075,102.0914,101.9851,102.0015,11226.0
2017-02-09 10:15:00,124.79,124.79,124.68,124.68,17798.0,102.0015,102.0015,101.9116,101.9116,17798.0
2017-02-09 10:20:00,124.68,124.75,124.59,124.73,30863.0,101.9116,101.9688,101.838,101.9524,30863.0
2017-02-09 10:25:00,124.75,124.92,124.71,124.81,39687.0,101.9688,102.1077,101.9361,102.0178,39687.0
2017-02-09 10:30:00,124.81,124.83,124.63,124.63,18785.0,102.0178,102.0342,101.8707,101.8707,18785.0
2017-02-09 10:35:00,124.62,124.67,124.54,124.66,35649.0,101.8625,101.9034,101.7971,101.8952,35649.0
2017-02-09 10:40:00,124.63,124.67,124.58,124.67,14016.0,101.8707,101.9034,101.8298,101.9034,14016.0
2017-02-09 10:45:00,124.65,124.72,124.6,124.6,16556.0,101.887,101.9443,101.8462,101.8462,16556.0
2017-02-09 10:50:00,124.61,124.73,124.55,124.73,32693.0,101.8543,101.9524,101.8053,101.9524,32693.0
2017-02-09 10:55:00,124.74,124.75,124.64,124.66,20570.0,101.9606,101.9688,101.8789,101.8952,20570.0
2017-02-09 11:00:00,124.67,124.67,124.55,124.6,28997.0,101.9034,101.9034,101.8053,101.8462,28997.0
2017-02-09 11:05:00,124.6,124.67,124.54,124.63,27721.0,101.8462,101.9034,101.7971,101.8707,27721.0
2017-02-09 11:10:00,124.63,124.69,124.61,124.68,16314.0,101.8707,101.9197,101.8543,101.9116,16314.0
2017-02-09 11:15:00,124.69,124.81,124.68,124.77,16644.0,101.9197,102.0178,101.9116,101.9851,16644.0
2017-02-09 11:20:00,124.78,124.92,124.75,124.87,23802.0,101.9933,102.1077,101.9688,102.0669,23802.0
2017-02-09 11:25:00,124.86,124.92,124.77,124.77,25325.0,102.0587,102.1077,101.9851,101.9851,25325.0
2017-02-09 11:30:00,124.76,124.82,124.68,124.82,17620.0,101.9769,102.026,101.9116,102.026,17620.0
2017-02-09 11:35:00,124.82,124.84,124.67,124.68,24320.0,102.026,102.0423,101.9034,101.9116,24320.0
2017-02-09 11:40:00,124.68,124.69,124.57,124.67,20086.0,101.9116,101.9197,101.8216,101.9034,20086.0
2017-02-09 11:45:00,124.67,124.72,124.61,124.62,11319.0,101.9034,101.9443,101.8543,101.8625,11319.0
2017-02-09 11:50:00,124.61,124.69,124.54,124.62,49097.0,101.8543,101.9197,101.7971,101.8625,49097.0
2017-02-09 11:55:00,124.62,124.65,124.55,124.58,17529.0,101.8625,101.887,101.8053,101.8298,17529.0
2017-02-09 12:00:00,124.59,124.59,124.51,124.56,23045.0,101.838,101.838,101.7726,101.8135,23045.0
2017-02-09 12:05:00,124.56,124.57,124.45,124.46,43715.0,101.8135,101.8216,101.7236,101.7317,43715.0
2017-02-09 12:10:00,124.47,124.54,124.45,124.5,14442.0,101.7399,101.7971,101.7236,101.7644,14442.0
2017-02-09 12:15:00,124.51,124.53,124.46,124.51,16987.0,101.7726,101.7889,101.7317,101.7726,16987.0
2017-02-09 12:20:00,124.52,124.52,124.42,124.47,17795.0,101.7808,101.7808,101.699,101.7399,17795.0
2017-02-09 12:25:00,124.48,124.51,124.39,124.4,20606.0,101.7481,101.7726,101.6745,101.6827,20606.0
2017-02-09 12:30:00,124.39,124.43,124.36,124.39,14219.0,101.6745,101.7072,101.65,101.6745,14219.0
2017-02-09 12:35:00,124.39,124.55,124.38,124.52,37542.0,101.6745,101.8053,101.6663,101.7808,37542.0
2017-02-09 12:40:00,124.51,124.53,124.47,124.5,27030.0,101.7726,101.7889,101.7399,101.7644,27030.0
2017-02-09 12:45:00,124.51,124.57,124.51,124.55,13690.0,101.7726,101.8216,101.7726,101.8053,13690.0
2017-02-09 12:50:00,124.54,124.55,124.45,124.47,13558.0,101.7971,101.8053,101.7236,101.7399,13558.0
2017-02-09 12:55:00,124.48,124.48,124.46,124.47,11625.0,101.7481,101.7481,101.7317,101.7399,11625.0
2017-02-09 13:00:00,124.46,124.49,124.44,124.48,24081.0,101.7317,101.7563,101.7154,101.7481,24081.0
2017-02-09 13:05:00,124.49,124.57,124.49,124.57,9853.0,101.7563,101.8216,101.7563,101.8216,9853.0
2017-02-09 13:10:00,124.56,124.68,124.56,124.68,10435.0,101.8135,101.9116,101.8135,101.9116,10435.0
2017-02-09 13:15:00,124.68,124.74,124.67,124.73,22273.0,101.9116,101.9606,101.9034,101.9524,22273.0
2017-02-09 13:20:00,124.73,124.76,124.72,124.74,8909.0,101.9524,101.9769,101.9443,101.9606,8909.0
2017-02-09 13:25:00,124.73,124.76,124.73,124.75,13356.0,101.9524,101.9769,101.9524,101.9688,13356.0
2017-02-09 13:30:00,124.75,124.75,124.61,124.63,13615.0,101.9688,101.9688,101.8543,101.8707,13615.0
2017-02-09 13:35:00,124.61,124.65,124.58,124.6,12517.0,101.8543,101.887,101.8298,101.8462,12517.0
2017-02-09 13:40:00,124.59,124.67,124.56,124.66,9362.0,101.838,101.9034,101.8135,101.8952,9362.0
2017-02-09 13:45:00,124.66,124.69,124.6,124.6,30799.0,101.8952,101.9197,101.8462,101.8462,30799.0
2017-02-09 13:50:00,124.59,124.61,124.57,124.57,8764.0,101.838,101.8543,101.8216,101.8216,8764.0
2017-02-09 13:55:00,124.57,124.6,124.56,124.58,17245.0,101.8216,101.8462,101.8135,101.8298,17245.0
2017-02-09 14:00:00,124.58,124.63,124.56,124.62,21273.0,101.8298,101.8707,101.8135,101.8625,21273.0
2017-02-09 14:05:00,124.61,124.64,124.58,124.62,11067.0,101.8543,101.8789,101.8298,101.8625,11067.0
2017-02-09 14:10:00,124.63,124.7,124.63,124.66,10696.0,101.8707,101.9279,101.8707,101.8952,10696.0
2017-02-09 14:15:00,124.66,124.66,124.6,124.64,10740.0,101.8952,101.8952,101.8462,101.8789,10740.0
2017-02-09 14:20:00,124.65,124.66,124.63,124.65,11505.0,101.887,101.8952,101.8707,101.887,11505.0
2017-02-09 14:25:00,124.65,124.66,124.62,124.62,9769.0,101.887,101.8952,101.8625,101.8625,9769.0
2017-02-09 14:30:00,124.64,124.68,124.62,124.68,12371.0,101.8789,101.9116,101.8625,101.9116,12371.0
2017-02-09 14:35:00,124.68,124.75,124.68,124.72,17244.0,101.9116,101.9688,101.9116,101.9443,17244.0
2017-02-09 14:40:00,124.71,124.72,124.66,124.67,10488.0,101.9361,101.9443,101.8952,101.9034,10488.0
2017-02-09 14:45:00,124.68,124.68,124.62,124.67,11300.0,101.9116,101.9116,101.8625,101.9034,11300.0
2017-02-09 14:50:00,124.67,124.67,124.62,124.64,8365.0,101.9034,101.9034,101.8625,101.8789,8365.0
2017-02-09 14:55:00,124.64,124.66,124.6,124.61,17894.0,101.8789,101.8952,101.8462,101.8543,17894.0
2017-02-09 15:00:00,124.62,124.65,124.6,124.64,13018.0,101.8625,101.887,101.8462,101.8789,13018.0
2017-02-09 15:05:00,124.63,124.68,124.63,124.64,13008.0,101.8707,101.9116,101.8707,101.8789,13008.0
2017-02-09 15:10:00,124.64,124.65,124.54,124.55,23356.0,101.8789,101.887,101.7971,101.8053,23356.0
2017-02-09 15:15:00,124.56,124.65,124.55,124.63,25036.0,101.8135,101.887,101.8053,101.8707,25036.0
2017-02-09 15:20:00,124.63,124.63,124.57,124.58,21506.0,101.8707,101.8707,101.8216,101.8298,21506.0
2017-02-09 15:25:00,124.59,124.59,124.55,124.56,19742.0,101.838,101.838,101.8053,101.8135,19742.0
2017-02-09 15:30:00,124.57,124.57,124.5,124.5,24688.0,101.8216,101.8216,101.7644,101.7644,24688.0
2017-02-09 15:35:00,124.51,124.66,124.5,124.59,38462.0,101.7726,101.8952,101.7644,101.838,38462.0
2017-02-09 15:40:00,124.59,124.62,124.55,124.61,32527.0,101.838,101.8625,101.8053,101.8543,32527.0
2017-02-09 15:45:00,124.61,124.66,124.57,124.64,47284.0,101.8543,101.8952,101.8216,101.8789,47284.0
2017-02-09 15:50:00,124.65,124.69,124.63,124.67,66767.0,101.887,101.9197,101.8707,101.9034,66767.0
2017-02-09 15:55:00,124.68,124.7,124.46,124.49,162388.0,101.9116,101.9279,101.7317,101.7563,162388.0
2017-02-10 09:30:00,124.68,125.08,124.52,124.81,73233.0,101.9116,102.2385,101.7808,102.0178,73233.0
2017-02-10 09:35:00,124.86,125.1,124.78,125.07,23351.0,102.0587,102.2549,101.9933,102.2303,23351.0
2017-02-10 09:40:00,125.08,125.2,124.97,125.0,28125.0,102.2385,102.3366,102.1486,102.1731,28125.0
2017-02-10 09:45:00,125.04,125.2,124.97,125.15,24175.0,102.2058,102.3366,102.1486,102.2957,24175.0
2017-02-10 09:50:00,125.11,125.18,124.94,125.03,47868.0,102.263,102.3202,102.1241,102.1976,47868.0
2017-02-10 09:55:00,125.0,125.01,124.87,124.96,31697.0,102.1731,102.1813,102.0669,102.1404,31697.0
2017-02-10 10:00:00,124.99,125.1,124.96,124.97,33184.0,102.1649,102.2549,102.1404,102.1486,33184.0
2017-02-10 10:05:00,124.97,125.02,124.89,124.94,19896.0,102.1486,102.1895,102.0832,102.1241,19896.0
2017-02-10 10:10:00,124.97,125.11,124.96,125.11,29361.0,102.1486,102.263,102.1404,102.263,29361.0
2017-02-10 10:15:00,125.11,125.18,125.06,125.18,29519.0,102.263,102.3202,102.2222,102.3202,29519.0
2017-02-10 10:20:00,125.19,125.35,125.13,125.34,50809.0,102.3284,102.4592,102.2794,102.451,50809.0
2017-02-10 10:25:00,125.35,125.5,125.32,125.42,55428.0,102.4592,102.5818,102.4347,102.5164,55428.0
2017-02-10 10:30:00,125.41,125.58,125.36,125.49,66415.0,102.5082,102.6472,102.4674,102.5736,66415.0
2017-02-10 10:35:00,125.49,125.59,125.48,125.57,30381.0,102.5736,102.6554,102.5655,102.639,30381.0
2017-02-10 10:40:00,125.58,125.6,125.41,125.53,58617.0,102.6472,102.6635,102.5082,102.6063,58617.0
2017-02-10 10:45:00,125.51,125.52,125.49,125.51,19806.0,102.59,102.5982,102.5736,102.59,19806.0
2017-02-10 10:50:00,125.51,125.73,125.5,125.65,40137.0,102.59,102.7698,102.5818,102.7044,40137.0
2017-02-10 10:55:00,125.66,125.67,125.53,125.58,43403.0,102.7126,102.7208,102.6063,102.6472,43403.0
2017-02-10 11:00:00,125.58,125.67,125.51,125.67,180184.0,102.6472,102.7208,102.59,102.7208,180184.0
2017-02-10 11:05:00,125.68,125.79,125.63,125.63,25616.0,102.7289,102.8189,102.6881,102.6881,25616.0
2017-02-10 11:10:00,125.65,125.79,125.65,125.76,28110.0,102.7044,102.8189,102.7044,102.7943,28110.0
2017-02-10 11:15:00,125.74,125.85,125.74,125.85,27671.0,102.778,102.8679,102.778,102.8679,27671.0
2017-02-10 11:20:00,125.83,125.84,125.74,125.8,25033.0,102.8515,102.8597,102.778,102.827,25033.0
2017-02-10 11:25:00,125.81,125.82,125.64,125.67,19835.0,102.8352,102.8434,102.6962,102.7208,19835.0
2017-02-10 11:30:00,125.67,125.68,125.58,125.66,36705.0,102.7208,102.7289,102.6472,102.7126,36705.0
2017-02-10 11:35:00,125.63,125.83,125.63,125.83,24492.0,102.6881,102.8515,102.6881,102.8515,24492.0
2017-02-10 11:40:00,125.81,125.81,125.75,125.77,26873.0,102.8352,102.8352,102.7862,102.8025,26873.0
2017-02-10 11:45:00,125.77,125.9,125.71,125.9,16727.0,102.8025,102.9088,102.7535,102.9088,16727.0
2017-02-10 11:50:00,125.88,125.89,125.76,125.82,21163.0,102.8924,102.9006,102.7943,102.8434,21163.0
2017-02-10 11:55:00,125.82,125.88,125.79,125.88,14036.0,102.8434,102.8924,102.8189,102.8924,14036.0
2017-02-10 12:00:00,125.86,125.87,125.75,125.78,7900.0,102.8761,102.8842,102.7862,102.8107,7900.0
2017-02-10 12:05:00,125.79,125.88,125.79,125.87,13641.0,102.8189,102.8924,102.8189,102.8842,13641.0
2017-02-10 12:10:00,125.87,125.9,125.85,125.88,16549.0,102.8842,102.9088,102.8679,102.8924,16549.0
2017-02-10 12:15:00,125.87,125.88,125.77,125.78,5922.0,102.8842,102.8924,102.8025,102.8107,5922.0
2017-02-10 12:20:00,125.8,125.81,125.77,125.8,6197.0,102.827,102.8352,102.8025,102.827,6197.0
2017-02-10 12:25:00,125.81,125.86,125.79,125.86,15464.0,102.8352,102.8761,102.8189,102.8761,15464.0
2017-02-10 12:30:00,125.85,125.86,125.8,125.82,6989.0,102.8679,102.8761,102.827,102.8434,6989.0
2017-02-10 12:35:00,125.81,125.85,125.78,125.81,26201.0,102.8352,102.8679,102.8107,102.8352,26201.0
2017-02-10 12:40:00,125.82,125.89,125.79,125.87,15911.0,102.8434,102.9006,102.8189,102.8842,15911.0
2017-02-10 12:45:00,125.88,125.94,125.86,125.92,26024.0,102.8924,102.9415,102.8761,102.9251,26024.0
2017-02-10 12:50:00,125.93,125.95,125.87,125.89,15145.0,102.9333,102.9496,102.8842,102.9006,15145.0
2017-02-10 12:55:00,125.89,125.92,125.85,125.86,15611.0,102.9006,102.9251,102.8679,102.8761,15611.0
2017-02-10 13:00:00,125.86,125.88,125.84,125.86,19821.0,102.8761,102.8924,102.8597,102.8761,19821.0
2017-02-10 13:05:00,125.86,125.91,125.85,125.89,14692.0,102.8761,102.9169,102.8679,102.9006,14692.0
2017-02-10 13:10:00,125.89,125.95,125.86,125.89,16059.0,102.9006,102.9496,102.8761,102.9006,16059.0
2017-02-10 13:15:00,125.89,125.92,125.84,125.92,11255.0,102.9006,102.9251,102.8597,102.9251,11255.0
2017-02-10 13:20:00,125.9,125.94,125.88,125.91,21080.0,102.9088,102.9415,102.8924,102.9169,21080.0
2017-02-10 13:25:00,125.9,125.92,125.84,125.88,28932.0,102.9088,102.9251,102.8597,102.8924,28932.0
2017-02-10 13:30:00,125.88,125.93,125.87,125.93,27045.0,102.8924,102.9333,102.8842,102.9333,27045.0
2017-02-10 13:35:00,125.93,125.97,125.9,125.96,23899.0,102.9333,102.966,102.9088,102.9578,23899.0
2017-02-10 13:40:00,125.97,125.99,125.92,125.92,29798.0,102.966,102.9823,102.9251,102.9251,29798.0
2017-02-10 13:45:00,125.95,126.0,125.94,125.96,24632.0,102.9496,102.9905,102.9415,102.9578,24632.0
2017-02-10 13:50:00,125.97,125.97,125.91,125.94,18474.0,102.966,102.966,102.9169,102.9415,18474.0
2017-02-10 13:55:00,125.95,125.97,125.93,125.95,19331.0,102.9496,102.966,102.9333,102.9496,19331.0
2017-02-10 14:00:00,125.96,125.96,125.93,125.95,20696.0,102.9578,102.9578,102.9333,102.9496,20696.0
2017-02-10 14:05:00,125.95,125.96,125.89,125.94,41992.0,102.9496,102.9578,102.9006,102.9415,41992.0
2017-02-10 14:10:00,125.94,125.96,125.91,125.95,17398.0,102.9415,102.9578,102.9169,102.9496,17398.0
2017-02-10 14:15:00,125.95,125.97,125.93,125.97,17036.0,102.9496,102.966,102.9333,102.966,17036.0
2017-02-10 14:20:00,125.96,125.97,125.9,125.93,19824.0,102.9578,102.966,102.9088,102.9333,19824.0
2017-02-10 14:25:00,125.93,125.95,125.91,125.94,37663.0,102.9333,102.9496,102.9169,102.9415,37663.0
2017-02-10 14:30:00,125.94,125.96,125.93,125.96,15941.0,102.9415,102.9578,102.9333,102.9578,15941.0
2017-02-10 14:35:00,125.96,125.96,125.91,125.95,22508.0,102.9578,102.9578,102.9169,102.9496,22508.0
2017-02-10 14:40:00,125.96,125.99,125.93,125.93,28523.0,102.9578,102.9823,102.9333,102.9333,28523.0
2017-02-10 14:45:00,125.95,125.97,125.94,125.96,19307.0,102.9496,102.966,102.9415,102.9578,19307.0
2017-02-10 14:50:00,125.95,125.95,125.86,125.91,13355.0,102.9496,102.9496,102.8761,102.9169,13355.0
2017-02-10 14:55:00,125.9,125.9,125.84,125.86,15734.0,102.9088,102.9088,102.8597,102.8761,15734.0
2017-02-10 15:00:00,125.87,125.92,125.86,125.91,23366.0,102.8842,102.9251,102.8761,102.9169,23366.0
2017-02-10 15:05:00,125.92,125.95,125.9,125.95,15038.0,102.9251,102.9496,102.9088,102.9496,15038.0
2017-02-10 15:10:00,125.95,125.97,125.91,125.91,15223.0,102.9496,102.966,102.9169,102.9169,15223.0
2017-02-10 15:15:00,125.92,125.94,125.87,125.88,20602.0,102.9251,102.9415,102.8842,102.8924,20602.0
2017-02-10 15:20:00,125.87,125.95,125.85,125.95,27681.0,102.8842,102.9496,102.8679,102.9496,27681.0
2017-02-10 15:25:00,125.94,125.97,125.92,125.93,30712.0,102.9415,102.966,102.9251,102.9333,30712.0
2017-02-10 15:30:00,125.93,125.99,125.92,125.98,34925.0,102.9333,102.9823,102.9251,102.9742,34925.0
2017-02-10 15:35:00,125.98,126.09,125.97,126.08,74537.0,102.9742,103.0641,102.966,103.0559,74537.0
2017-02-10 15:40:00,126.08,126.12,126.02,126.09,62575.0,103.0559,103.0886,103.0069,103.0641,62575.0
2017-02-10 15:45:00,126.1,126.1,125.85,125.86,74764.0,103.0722,103.0722,102.8679,102.8761,74764.0
2017-02-10 15:50:00,125.86,125.9,125.84,125.85,67717.0,102.8761,102.9088,102.8597,102.8679,67717.0
2017-02-10 15:55:00,125.84,125.88,125.73,125.84,257317.0,102.8597,102.8924,102.7698,102.8597,257317.0
2017-02-13 09:30:00,126.09,126.34,125.98,126.32,129502.0,103.0641,103.2684,102.9742,103.2521,129502.0
2017-02-13 09:35:00,126.28,126.46,126.21,126.42,54603.0,103.2194,103.3665,103.1622,103.3338,54603.0
2017-02-13 09:40:00,126.45,126.66,126.4,126.54,39778.0,103.3583,103.53,103.3175,103.4319,39778.0
2017-02-13 09:45:00,126.59,126.68,126.32,126.32,40863.0,103.4728,103.5463,103.2521,103.2521,40863.0
2017-02-13 09:50:00,126.32,126.49,126.25,126.25,43151.0,103.2521,103.391,103.1948,103.1948,43151.0
2017-02-13 09:55:00,126.21,126.23,126.1,126.23,32861.0,103.1622,103.1785,103.0722,103.1785,32861.0
2017-02-13 10:00:00,126.23,126.35,126.13,126.15,33823.0,103.1785,103.2766,103.0968,103.1131,33823.0
2017-02-13 10:05:00,126.16,126.29,126.13,126.17,25525.0,103.1213,103.2275,103.0968,103.1295,25525.0
2017-02-13 10:10:00,126.15,126.18,126.08,126.14,19848.0,103.1131,103.1376,103.0559,103.1049,19848.0
2017-02-13 10:15:00,126.1,126.19,126.03,126.14,18145.0,103.0722,103.1458,103.015,103.1049,18145.0
2017-02-13 10:20:00,126.14,126.18,126.1,126.16,16058.0,103.1049,103.1376,103.0722,103.1213,16058.0
2017-02-13 10:25:00,126.15,126.19,126.09,126.1,16360.0,103.1131,103.1458,103.0641,103.0722,16360.0
2017-02-13 10:30:00,126.09,126.2,126.04,126.13,23285.0,103.0641,103.154,103.0232,103.0968,23285.0
2017-02-13 10:35:00,126.1,126.12,125.94,125.99,25640.0,103.0722,103.0886,102.9415,102.9823,25640.0
2017-02-13 10:40:00,126.0,126.01,125.94,126.0,29368.0,102.9905,102.9987,102.9415,102.9905,29368.0
2017-02-13 10:45:00,126.0,126.01,125.94,125.99,29545.0,102.9905,102.9987,102.9415,102.9823,29545.0
2017-02-13 10:50:00,125.99,126.05,125.86,125.89,29552.0,102.9823,103.0314,102.8761,102.9006,29552.0
2017-02-13 10:55:00,125.89,125.95,125.8,125.85,17694.0,102.9006,102.9496,102.827,102.8679,17694.0
2017-02-13 11:00:00,125.86,125.93,125.81,125.88,26040.0,102.8761,102.9333,102.8352,102.8924,26040.0
2017-02-13 11:05:00,125.87,125.87,125.82,125.86,21499.0,102.8842,102.8842,102.8434,102.8761,21499.0
2017-02-13 11:10:00,125.85,126.01,125.84,126.0,21114.0,102.8679,102.9987,102.8597,102.9905,21114.0
2017-02-13 11:15:00,126.0,126.0,125.82,125.83,29436.0,102.9905,102.9905,102.8434,102.8515,29436.0
2017-02-13 11:20:00,125.85,126.02,125.8,126.02,21110.0,102.8679,103.0069,102.827,103.0069,21110.0
2017-02-13 11:25:00,126.01,126.02,125.91,125.94,18039.0,102.9987,103.0069,102.9169,102.9415,18039.0
2017-02-13 11:30:00,125.92,126.01,125.91,125.95,7237.0,102.9251,102.9987,102.9169,102.9496,7237.0
2017-02-13 11:35:00,125.97,125.98,125.86,125.88,12953.0,102.966,102.9742,102.8761,102.8924,12953.0
2017-02-13 11:40:00,125.88,125.88,125.8,125.8,15080.0,102.8924,102.8924,102.827,102.827,15080.0
2017-02-13 11:45:00,125.81,125.86,125.81,125.83,11693.0,102.8352,102.8761,102.8352,102.8515,11693.0
2017-02-13 11:50:00,125.84,125.86,125.78,125.79,11484.0,102.8597,102.8761,102.8107,102.8189,11484.0
2017-02-13 11:55:00,125.81,125.81,125.73,125.79,14843.0,102.8352,102.8352,102.7698,102.8189,14843.0
2017-02-13 12:00:00,125.79,125.82,125.73,125.82,15421.0,102.8189,102.8434,102.7698,102.8434,15421.0
2017-02-13 12:05:00,125.82,125.92,125.82,125.84,57266.0,102.8434,102.9251,102.8434,102.8597,57266.0
2017-02-13 12:10:00,125.84,125.85,125.82,125.82,11173.0,102.8597,102.8679,102.8434,102.8434,11173.0
2017-02-13 12:15:00,125.83,125.88,125.82,125.87,19922.0,102.8515,102.8924,102.8434,102.8842,19922.0
2017-02-13 12:20:00,125.86,125.87,125.82,125.85,12277.0,102.8761,102.8842,102.8434,102.8679,12277.0
2017-02-13 12:25:00,125.85,125.86,125.8,125.8,18672.0,102.8679,102.8761,102.827,102.827,18672.0
2017-02-13 12:30:00,125.8,125.81,125.75,125.77,13173.0,102.827,102.8352,102.7862,102.8025,13173.0
2017-02-13 12:35:00,125.79,125.89,125.76,125.86,24514.0,102.8189,102.9006,102.7943,102.8761,24514.0
2017-02-13 12:40:00,125.86,125.97,125.86,125.97,8908.0,102.8761,102.966,102.8761,102.966,8908.0
2017-02-13 12:45:00,125.97,125.97,125.77,125.8,26762.0,102.966,102.966,102.8025,102.827,26762.0
2017-02-13 12:50:00,125.8,125.82,125.79,125.79,11602.0,102.827,102.8434,102.8189,102.8189,11602.0
2017-02-13 12:55:00,125.79,125.82,125.78,125.8,10280.0,102.8189,102.8434,102.8107,102.827,10280.0
2017-02-13 13:00:00,125.8,125.83,125.78,125.83,14818.0,102.827,102.8515,102.8107,102.8515,14818.0
2017-02-13 13:05:00,125.83,125.83,125.78,125.81,15651.0,102.8515,102.8515,102.8107,102.8352,15651.0
2017-02-13 13:10:00,125.82,125.88,125.81,125.86,5428.0,102.8434,102.8924,102.8352,102.8761,5428.0
2017-02-13 13:15:00,125.85,125.99,125.85,125.96,19453.0,102.8679,102.9823,102.8679,102.9578,19453.0
2017-02-13 13:20:00,125.98,126.01,125.92,125.92,12544.0,102.9742,102.9987,102.9251,102.9251,12544.0
2017-02-13 13:25:00,125.91,125.98,125.9,125.97,11273.0,102.9169,102.9742,102.9088,102.966,11273.0
2017-02-13 13:30:00,125.98,126.01,125.95,125.95,30462.0,102.9742,102.9987,102.9496,102.9496,30462.0
2017-02-13 13:35:00,125.98,126.03,125.96,126.03,13471.0,102.9742,103.015,102.9578,103.015,13471.0
2017-02-13 13:40:00,126.03,126.03,125.94,125.94,11410.0,103.015,103.015,102.9415,102.9415,11410.0
2017-02-13 13:45:00,125.94,126.0,125.92,125.94,16080.0,102.9415,102.9905,102.9251,102.9415,16080.0
2017-02-13 13:50:00,125.95,126.0,125.94,125.95,15214.0,102.9496,102.9905,102.9415,102.9496,15214.0
2017-02-13 13:55:00,125.96,126.0,125.94,125.96,9457.0,102.9578,102.9905,102.9415,102.9578,9457.0
2017-02-13 14:00:00,125.97,126.01,125.94,125.99,19529.0,102.966,102.9987,102.9415,102.9823,19529.0
2017-02-13 14:05:00,125.98,125.99,125.94,125.99,7969.0,102.9742,102.9823,102.9415,102.9823,7969.0
2017-02-13 14:10:00,125.98,125.99,125.96,125.96,7606.0,102.9742,102.9823,102.9578,102.9578,7606.0
2017-02-13 14:15:00,125.96,126.02,125.96,126.0,16708.0,102.9578,103.0069,102.9578,102.9905,16708.0
2017-02-13 14:20:00,126.01,126.01,125.96,125.97,9174.0,102.9987,102.9987,102.9578,102.966,9174.0
2017-02-13 14:25:00,125.98,126.02,125.96,126.01,13218.0,102.9742,103.0069,102.9578,102.9987,13218.0
2017-02-13 14:30:00,126.01,126.01,125.89,125.9,10145.0,102.9987,102.9987,102.9006,102.9088,10145.0
2017-02-13 14:35:00,125.91,125.95,125.9,125.94,12058.0,102.9169,102.9496,102.9088,102.9415,12058.0
2017-02-13 14:40:00,125.94,125.97,125.92,125.95,12489.0,102.9415,102.966,102.9251,102.9496,12489.0
2017-02-13 14:45:00,125.95,126.01,125.89,125.92,12556.0,102.9496,102.9987,102.9006,102.9251,12556.0
2017-02-13 14:50:00,125.91,125.92,125.83,125.85,10818.0,102.9169,102.9251,102.8515,102.8679,10818.0
2017-02-13 14:55:00,125.85,125.93,125.85,125.87,15824.0,102.8679,102.9333,102.8679,102.8842,15824.0
2017-02-13 15:00:00,125.86,125.9,125.82,125.84,12616.0,102.8761,102.9088,102.8434,102.8597,12616.0
2017-02-13 15:05:00,125.84,125.87,125.83,125.84,31531.0,102.8597,102.8842,102.8515,102.8597,31531.0
2017-02-13 15:10:00,125.83,125.94,125.82,125.94,43295.0,102.8515,102.9415,102.8434,102.9415,43295.0
2017-02-13 15:15:00,125.94,125.94,125.87,125.88,20047.0,102.9415,102.9415,102.8842,102.8924,20047.0
2017-02-13 15:20:00,125.88,125.88,125.81,125.81,24008.0,102.8924,102.8924,102.8352,102.8352,24008.0
2017-02-13 15:25:00,125.82,125.82,125.75,125.78,26790.0,102.8434,102.8434,102.7862,102.8107,26790.0
2017-02-13 15:30:00,125.79,125.83,125.78,125.81,30195.0,102.8189,102.8515,102.8107,102.8352,30195.0
2017-02-13 15:35:00,125.82,125.86,125.81,125.85,43778.0,102.8434,102.8761,102.8352,102.8679,43778.0
2017-02-13 15:40:00,125.84,125.85,125.69,125.7,49963.0,102.8597,102.8679,102.7371,102.7453,49963.0
2017-02-13 15:45:00,125.69,125.69,125.62,125.63,91716.0,102.7371,102.7371,102.6799,102.6881,91716.0
2017-02-13 15:50:00,125.63,125.64,125.53,125.54,132342.0,102.6881,102.6962,102.6063,102.6145,132342.0
2017-02-13 15:55:00,125.54,125.62,125.49,125.56,320629.0,102.6145,102.6799,102.5736,102.6309,320629.0
2017-02-14 09:30:00,125.44,125.75,125.37,125.7,101901.0,102.5328,102.7862,102.4756,102.7453,101901.0
2017-02-14 09:35:00,125.74,125.98,125.68,125.87,23481.0,102.778,102.9742,102.7289,102.8842,23481.0
2017-02-14 09:40:00,125.81,125.92,125.77,125.81,25163.0,102.8352,102.9251,102.8025,102.8352,25163.0
2017-02-14 09:45:00,125.81,126.07,125.81,125.93,54545.0,102.8352,103.0477,102.8352,102.9333,54545.0
2017-02-14 09:50:00,125.94,126.04,125.83,125.84,66954.0,102.9415,103.0232,102.8515,102.8597,66954.0
2017-02-14 09:55:00,125.84,125.89,125.68,125.69,27879.0,102.8597,102.9006,102.7289,102.7371,27879.0
2017-02-14 10:00:00,125.69,125.74,125.37,125.37,37757.0,102.7371,102.778,102.4756,102.4756,37757.0
2017-02-14 10:05:00,125.4,125.62,125.4,125.56,26332.0,102.5001,102.6799,102.5001,102.6309,26332.0
2017-02-14 10:10:00,125.55,125.61,125.53,125.58,34500.0,102.6227,102.6717,102.6063,102.6472,34500.0
2017-02-14 10:15:00,125.58,125.59,125.3,125.3,26030.0,102.6472,102.6554,102.4183,102.4183,26030.0
2017-02-14 10:20:00,125.3,125.44,125.29,125.38,21943.0,102.4183,102.5328,102.4102,102.4837,21943.0
2017-02-14 10:25:00,125.37,125.48,125.35,125.48,25952.0,102.4756,102.5655,102.4592,102.5655,25952.0
2017-02-14 10:30:00,125.5,125.52,125.42,125.48,19830.0,102.5818,102.5982,102.5164,102.5655,19830.0
2017-02-14 10:35:00,125.47,125.58,125.44,125.54,22232.0,102.5573,102.6472,102.5328,102.6145,22232.0
2017-02-14 10:40:00,125.54,125.56,125.41,125.41,61948.0,102.6145,102.6309,102.5082,102.5082,61948.0
2017-02-14 10:45:00,125.42,125.55,125.4,125.54,62995.0,102.5164,102.6227,102.5001,102.6145,62995.0
2017-02-14 10:50:00,125.54,125.6,125.51,125.59,13946.0,102.6145,102.6635,102.59,102.6554,13946.0
2017-02-14 10:55:00,125.6,125.6,125.49,125.54,26060.0,102.6635,102.6635,102.5736,102.6145,26060.0
2017-02-14 11:00:00,125.51,125.53,125.41,125.45,15189.0,102.59,102.6063,102.5082,102.5409,15189.0
2017-02-14 11:05:00,125.45,125.46,125.34,125.39,18686.0,102.5409,102.5491,102.451,102.4919,18686.0
2017-02-14 11:10:00,125.4,125.47,125.4,125.41,18753.0,102.5001,102.5573,102.5001,102.5082,18753.0
2017-02-14 11:15:00,125.42,125.42,125.35,125.36,15544.0,102.5164,102.5164,102.4592,102.4674,15544.0
2017-02-14 11:20:00,125.36,125.37,125.27,125.33,24493.0,102.4674,102.4756,102.3938,102.4429,24493.0
2017-02-14 11:25:00,125.33,125.36,125.29,125.33,13285.0,102.4429,102.4674,102.4102,102.4429,13285.0
2017-02-14 11:30:00,125.32,125.51,125.32,125.51,38984.0,102.4347,102.59,102.4347,102.59,38984.0
2017-02-14 11:35:00,125.51,125.54,125.42,125.47,35461.0,102.59,102.6145,102.5164,102.5573,35461.0
2017-02-14 11:40:00,125.47,125.49,125.35,125.36,14220.0,102.5573,102.5736,102.4592,102.4674,14220.0
2017-02-14 11:45:00,125.35,125.45,125.34,125.42,11381.0,102.4592,102.5409,102.451,102.5164,11381.0
2017-02-14 11:50:00,125.45,125.47,125.39,125.46,14240.0,102.5409,102.5573,102.4919,102.5491,14240.0
2017-02-14 11:55:00,125.47,125.51,125.46,125.47,14956.0,102.5573,102.59,102.5491,102.5573,14956.0
2017-02-14 12:00:00,125.46,125.5,125.44,125.48,13248.0,102.5491,102.5818,102.5328,102.5655,13248.0
2017-02-14 12:05:00,125.48,125.53,125.47,125.51,15290.0,102.5655,102.6063,102.5573,102.59,15290.0
2017-02-14 12:10:00,125.5,125.62,125.49,125.54,20067.0,102.5818,102.6799,102.5736,102.6145,20067.0
2017-02-14 12:15:00,125.55,125.57,125.47,125.47,15626.0,102.6227,102.639,102.5573,102.5573,15626.0
2017-02-14 12:20:00,125.48,125.49,125.41,125.42,12615.0,102.5655,102.5736,102.5082,102.5164,12615.0
2017-02-14 12:25:00,125.42,125.44,125.41,125.44,8281.0,102.5164,102.5328,102.5082,102.5328,8281.0
2017-02-14 12:30:00,125.45,125.49,125.41,125.45,25283.0,102.5409,102.5736,102.5082,102.5409,25283.0
2017-02-14 12:35:00,125.46,125.47,125.39,125.43,12685.0,102.5491,102.5573,102.4919,102.5246,12685.0
2017-02-14 12:40:00,125.43,125.46,125.41,125.41,10945.0,102.5246,102.5491,102.5082,102.5082,10945.0
2017-02-14 12:45:00,125.43,125.45,125.4,125.44,13660.0,102.5246,102.5409,102.5001,102.5328,13660.0
2017-02-14 12:50:00,125.44,125.51,125.39,125.39,23476.0,102.5328,102.59,102.4919,102.4919,23476.0
2017-02-14 12:55:00,125.4,125.49,125.39,125.45,28535.0,102.5001,102.5736,102.4919,102.5409,28535.0
2017-02-14 13:00:00,125.44,125.48,125.41,125.45,13561.0,102.5328,102.5655,102.5082,102.5409,13561.0
2017-02-14 13:05:00,125.46,125.49,125.45,125.47,15674.0,102.5491,102.5736,102.5409,102.5573,15674.0
2017-02-14 13:10:00,125.48,125.48,125.43,125.46,19559.0,102.5655,102.5655,102.5246,102.5491,19559.0
2017-02-14 13:15:00,125.47,125.49,125.4,125.4,17669.0,102.5573,102.5736,102.5001,102.5001,17669.0
2017-02-14 13:20:00,125.4,125.45,125.4,125.45,44371.0,102.5001,102.5409,102.5001,102.5409,44371.0
2017-02-14 13:25:00,125.45,125.59,125.44,125.59,7563.0,102.5409,102.6554,102.5328,102.6554,7563.0
2017-02-14 13:30:00,125.58,125.63,125.56,125.58,14581.0,102.6472,102.6881,102.6309,102.6472,14581.0
2017-02-14 13:35:00,125.56,125.62,125.56,125.58,10168.0,102.6309,102.6799,102.6309,102.6472,10168.0
2017-02-14 13:40:00,125.57,125.61,125.54,125.55,12983.0,102.639,102.6717,102.6145,102.6227,12983.0
2017-02-14 13:45:00,125.54,125.57,125.52,125.54,22290.0,102.6145,102.639,102.5982,102.6145,22290.0
2017-02-14 13:50:00,125.54,125.54,125.49,125.54,18331.0,102.6145,102.6145,102.5736,102.6145,18331.0
2017-02-14 13:55:00,125.55,125.6,125.54,125.58,18328.0,102.6227,102.6635,102.6145,102.6472,18328.0
2017-02-14 14:00:00,125.59,125.64,125.58,125.62,12369.0,102.6554,102.6962,102.6472,102.6799,12369.0
2017-02-14 14:05:00,125.61,125.7,125.61,125.66,10945.0,102.6717,102.7453,102.6717,102.7126,10945.0
2017-02-14 14:10:00,125.67,125.69,125.64,125.64,9201.0,102.7208,102.7371,102.6962,102.6962,9201.0
2017-02-14 14:15:00,125.64,125.69,125.64,125.69,13567.0,102.6962,102.7371,102.6962,102.7371,13567.0
2017-02-14 14:20:00,125.67,125.71,125.66,125.7,11913.0,102.7208,102.7535,102.7126,102.7453,11913.0
2017-02-14 14:25:00,125.69,125.69,125.62,125.64,13871.0,102.7371,102.7371,102.6799,102.6962,13871.0
2017-02-14 14:30:00,125.63,125.65,125.58,125.59,17346.0,102.6881,102.7044,102.6472,102.6554,17346.0
2017-02-14 14:35:00,125.59,125.6,125.54,125.56,11946.0,102.6554,102.6635,102.6145,102.6309,11946.0
2017-02-14 14:40:00,125.55,125.56,125.53,125.55,16770.0,102.6227,102.6309,102.6063,102.6227,16770.0
2017-02-14 14:45:00,125.56,125.56,125.41,125.44,14547.0,102.6309,102.6309,102.5082,102.5328,14547.0
2017-02-14 14:50:00,125.45,125.47,125.38,125.39,13429.0,102.5409,102.5573,102.4837,102.4919,13429.0
2017-02-14 14:55:00,125.41,125.53,125.38,125.53,17277.0,102.5082,102.6063,102.4837,102.6063,17277.0
2017-02-14 15:00:00,125.53,125.56,125.46,125.47,16757.0,102.6063,102.6309,102.5491,102.5573,16757.0
2017-02-14 15:05:00,125.48,125.49,125.43,125.44,15370.0,102.5655,102.5736,102.5246,102.5328,15370.0
2017-02-14 15:10:00,125.45,125.48,125.44,125.46,21978.0,102.5409,102.5655,102.5328,102.5491,21978.0
2017-02-14 15:15:00,125.45,125.47,125.43,125.43,29378.0,102.5409,102.5573,102.5246,102.5246,29378.0
2017-02-14 15:20:00,125.43,125.45,125.42,125.43,28068.0,102.5246,102.5409,102.5164,102.5246,28068.0
2017-02-14 15:25:00,125.42,125.43,125.38,125.4,23169.0,102.5164,102.5246,102.4837,102.5001,23169.0
2017-02-14 15:30:00,125.41,125.47,125.41,125.47,27193.0,102.5082,102.5573,102.5082,102.5573,27193.0
2017-02-14 15:35:00,125.47,125.58,125.46,125.57,33212.0,102.5573,102.6472,102.5491,102.639,33212.0
2017-02-14 15:40:00,125.57,125.7,125.57,125.7,44054.0,102.639,102.7453,102.639,102.7453,44054.0
2017-02-14 15:45:00,125.69,125.77,125.67,125.73,66278.0,102.7371,102.8025,102.7208,102.7698,66278.0
2017-02-14 15:50:00,125.74,125.8,125.72,125.8,41216.0,102.778,102.827,102.7616,102.827,41216.0
2017-02-14 15:55:00,125.79,125.8,125.72,125.79,100943.0,102.8189,102.827,102.7616,102.8189,100943.0
2017-02-15 09:30:00,125.66,126.13,125.45,125.93,103509.0,102.7126,103.0968,102.5409,102.9333,103509.0
2017-02-15 09:35:00,126.0,126.07,125.91,125.97,52036.0,102.9905,103.0477,102.9169,102.966,52036.0
2017-02-15 09:40:00,125.95,126.0,125.77,125.79,29434.0,102.9496,102.9905,102.8025,102.8189,29434.0
2017-02-15 09:45:00,125.79,125.92,125.75,125.84,22048.0,102.8189,102.9251,102.7862,102.8597,22048.0
2017-02-15 09:50:00,125.85,125.96,125.85,125.95,24725.0,102.8679,102.9578,102.8679,102.9496,24725.0
2017-02-15 09:55:00,125.93,125.98,125.9,125.92,27214.0,102.9333,102.9742,102.9088,102.9251,27214.0
2017-02-15 10:00:00,125.92,126.21,125.91,126.13,38047.0,102.9251,103.1622,102.9169,103.0968,38047.0
2017-02-15 10:05:00,126.13,126.33,126.05,126.33,29112.0,103.0968,103.2602,103.0314,103.2602,29112.0
2017-02-15 10:10:00,126.33,126.67,126.33,126.61,62323.0,103.2602,103.5382,103.2602,103.4891,62323.0
2017-02-15 10:15:00,126.6,126.63,126.52,126.53,33586.0,103.4809,103.5055,103.4155,103.4237,33586.0
2017-02-15 10:20:00,126.53,126.63,126.43,126.63,15056.0,103.4237,103.5055,103.342,103.5055,15056.0
2017-02-15 10:25:00,126.63,126.66,126.53,126.56,29574.0,103.5055,103.53,103.4237,103.4482,29574.0
2017-02-15 10:30:00,126.57,126.72,126.53,126.68,35512.0,103.4564,103.579,103.4237,103.5463,35512.0
2017-02-15 10:35:00,126.69,126.75,126.59,126.61,35911.0,103.5545,103.6035,103.4728,103.4891,35911.0
2017-02-15 10:40:00,126.59,126.68,126.58,126.66,21422.0,103.4728,103.5463,103.4646,103.53,21422.0
2017-02-15 10:45:00,126.66,126.66,126.52,126.54,23876.0,103.53,103.53,103.4155,103.4319,23876.0
2017-02-15 10:50:00,126.57,126.58,126.42,126.48,31522.0,103.4564,103.4646,103.3338,103.3828,31522.0
2017-02-15 10:55:00,126.47,126.57,126.46,126.53,25676.0,103.3747,103.4564,103.3665,103.4237,25676.0
2017-02-15 11:00:00,126.51,126.57,126.49,126.5,27832.0,103.4074,103.4564,103.391,103.3992,27832.0
2017-02-15 11:05:00,126.49,126.51,126.36,126.38,19269.0,103.391,103.4074,103.2848,103.3011,19269.0
2017-02-15 11:10:00,126.38,126.64,126.37,126.64,23316.0,103.3011,103.5136,103.2929,103.5136,23316.0
2017-02-15 11:15:00,126.65,126.79,126.65,126.68,29764.0,103.5218,103.6362,103.5218,103.5463,29764.0
2017-02-15 11:20:00,126.66,126.7,126.6,126.67,26830.0,103.53,103.5627,103.4809,103.5382,26830.0
2017-02-15 11:25:00,126.66,126.71,126.55,126.56,23900.0,103.53,103.5708,103.4401,103.4482,23900.0
2017-02-15 11:30:00,126.57,126.6,126.52,126.57,23143.0,103.4564,103.4809,103.4155,103.4564,23143.0
2017-02-15 11:35:00,126.55,126.59,126.49,126.53,20280.0,103.4401,103.4728,103.391,103.4237,20280.0
2017-02-15 11:40:00,126.52,126.53,126.37,126.39,18475.0,103.4155,103.4237,103.2929,103.3093,18475.0
2017-02-15 11:45:00,126.4,126.5,126.4,126.48,21579.0,103.3175,103.3992,103.3175,103.3828,21579.0
2017-02-15 11:50:00,126.49,126.49,126.42,126.46,18150.0,103.391,103.391,103.3338,103.3665,18150.0
2017-02-15 11:55:00,126.46,126.61,126.46,126.58,21783.0,103.3665,103.4891,103.3665,103.4646,21783.0
2017-02-15 12:00:00,126.57,126.67,126.55,126.59,29687.0,103.4564,103.5382,103.4401,103.4728,29687.0
2017-02-15 12:05:00,126.59,126.59,126.51,126.52,18105.0,103.4728,103.4728,103.4074,103.4155,18105.0
2017-02-15 12:10:00,126.51,126.6,126.47,126.59,29024.0,103.4074,103.4809,103.3747,103.4728,29024.0
2017-02-15 12:15:00,126.59,126.62,126.52,126.61,19341.0,103.4728,103.4973,103.4155,103.4891,19341.0
2017-02-15 12:20:00,126.6,126.67,126.57,126.67,22272.0,103.4809,103.5382,103.4564,103.5382,22272.0
2017-02-15 12:25:00,126.66,126.69,126.61,126.66,11508.0,103.53,103.5545,103.4891,103.53,11508.0
2017-02-15 12:30:00,126.68,126.69,126.6,126.65,28913.0,103.5463,103.5545,103.4809,103.5218,28913.0
2017-02-15 12:35:00,126.64,126.66,126.6,126.65,12135.0,103.5136,103.53,103.4809,103.5218,12135.0
2017-02-15 12:40:00,126.65,126.65,126.61,126.63,15989.0,103.5218,103.5218,103.4891,103.5055,15989.0
2017-02-15 12:45:00,126.63,126.65,126.52,126.52,15123.0,103.5055,103.5218,103.4155,103.4155,15123.0
2017-02-15 12:50:00,126.53,126.56,126.51,126.55,18704.0,103.4237,103.4482,103.4074,103.4401,18704.0
2017-02-15 12:55:00,126.54,126.6,126.48,126.48,15144.0,103.4319,103.4809,103.3828,103.3828,15144.0
2017-02-15 13:00:00,126.48,126.56,126.47,126.54,13845.0,103.3828,103.4482,103.3747,103.4319,13845.0
2017-02-15 13:05:00,126.56,126.58,126.53,126.57,12309.0,103.4482,103.4646,103.4237,103.4564,12309.0
2017-02-15 13:10:00,126.57,126.57,126.44,126.45,21818.0,103.4564,103.4564,103.3502,103.3583,21818.0
2017-02-15 13:15:00,126.47,126.53,126.47,126.52,16376.0,103.3747,103.4237,103.3747,103.4155,16376.0
2017-02-15 13:20:00,126.52,126.61,126.51,126.61,11543.0,103.4155,103.4891,103.4074,103.4891,11543.0
2017-02-15 13:25:00,126.6,126.63,126.58,126.6,16218.0,103.4809,103.5055,103.4646,103.4809,16218.0
2017-02-15 13:30:00,126.6,126.65,126.6,126.63,15823.0,103.4809,103.5218,103.4809,103.5055,15823.0
2017-02-15 13:35:00,126.62,126.62,126.52,126.53,18918.0,103.4973,103.4973,103.4155,103.4237,18918.0
2017-02-15 13:40:00,126.53,126.55,126.46,126.46,14476.0,103.4237,103.4401,103.3665,103.3665,14476.0
2017-02-15 13:45:00,126.47,126.48,126.42,126.42,26519.0,103.3747,103.3828,103.3338,103.3338,26519.0
2017-02-15 13:50:00,126.42,126.46,126.4,126.44,27504.0,103.3338,103.3665,103.3175,103.3502,27504.0
2017-02-15 13:55:00,126.45,126.48,126.37,126.41,24624.0,103.3583,103.3828,103.2929,103.3256,24624.0
2017-02-15 14:00:00,126.41,126.54,126.41,126.53,18875.0,103.3256,103.4319,103.3256,103.4237,18875.0
2017-02-15 14:05:00,126.52,126.52,126.38,126.4,16275.0,103.4155,103.4155,103.3011,103.3175,16275.0
2017-02-15 14:10:00,126.41,126.43,126.35,126.43,10829.0,103.3256,103.342,103.2766,103.342,10829.0
2017-02-15 14:15:00,126.43,126.44,126.39,126.41,18796.0,103.342,103.3502,103.3093,103.3256,18796.0
2017-02-15 14:20:00,126.4,126.47,126.4,126.43,12967.0,103.3175,103.3747,103.3175,103.342,12967.0
2017-02-15 14:25:00,126.42,126.44,126.38,126.44,13702.0,103.3338,103.3502,103.3011,103.3502,13702.0
2017-02-15 14:30:00,126.43,126.45,126.4,126.44,16919.0,103.342,103.3583,103.3175,103.3502,16919.0
2017-02-15 14:35:00,126.43,126.43,126.33,126.37,23397.0,103.342,103.342,103.2602,103.2929,23397.0
2017-02-15 14:40:00,126.37,126.38,126.29,126.31,31018.0,103.2929,103.3011,103.2275,103.2439,31018.0
2017-02-15 14:45:00,126.31,126.34,126.28,126.28,20394.0,103.2439,103.2684,103.2194,103.2194,20394.0
2017-02-15 14:50:00,126.28,126.31,126.25,126.26,18744.0,103.2194,103.2439,103.1948,103.203,18744.0
2017-02-15 14:55:00,126.28,126.28,126.24,126.26,26716.0,103.2194,103.2194,103.1867,103.203,26716.0
2017-02-15 15:00:00,126.27,126.29,126.25,126.25,28302.0,103.2112,103.2275,103.1948,103.1948,28302.0
2017-02-15 15:05:00,126.25,126.27,126.22,126.26,19038.0,103.1948,103.2112,103.1703,103.203,19038.0
2017-02-15 15:10:00,126.27,126.29,126.25,126.29,27516.0,103.2112,103.2275,103.1948,103.2275,27516.0
2017-02-15 15:15:00,126.29,126.36,126.28,126.32,21461.0,103.2275,103.2848,103.2194,103.2521,21461.0
2017-02-15 15:20:00,126.32,126.39,126.31,126.39,19997.0,103.2521,103.3093,103.2439,103.3093,19997.0
2017-02-15 15:25:00,126.39,126.45,126.39,126.4,33902.0,103.3093,103.3583,103.3093,103.3175,33902.0
2017-02-15 15:30:00,126.4,126.41,126.33,126.33,34810.0,103.3175,103.3256,103.2602,103.2602,34810.0
2017-02-15 15:35:00,126.33,126.36,126.3,126.34,26033.0,103.2602,103.2848,103.2357,103.2684,26033.0
2017-02-15 15:40:00,126.34,126.41,126.34,126.39,36640.0,103.2684,103.3256,103.2684,103.3093,36640.0
2017-02-15 15:45:00,126.39,126.41,126.36,126.38,52599.0,103.3093,103.3256,103.2848,103.3011,52599.0
2017-02-15 15:50:00,126.37,126.4,126.36,126.37,42636.0,103.2929,103.3175,103.2848,103.2929,42636.0
2017-02-15 15:55:00,126.37,126.48,126.35,126.48,120088.0,103.2929,103.3828,103.2766,103.3828,120088.0
2017-02-16 09:30:00,126.75,126.8,126.5,126.8,86190.0,103.6035,103.6444,103.3992,103.6444,86190.0
2017-02-16 09:35:00,126.79,126.85,126.57,126.71,18167.0,103.6362,103.6853,103.4564,103.5708,18167.0
2017-02-16 09:40:00,126.7,126.7,126.5,126.52,10852.0,103.5627,103.5627,103.3992,103.4155,10852.0
2017-02-16 09:45:00,126.54,126.63,126.5,126.55,17694.0,103.4319,103.5055,103.3992,103.4401,17694.0
2017-02-16 09:50:00,126.56,126.72,126.56,126.65,18305.0,103.4482,103.579,103.4482,103.5218,18305.0
2017-02-16 09:55:00,126.66,126.69,126.58,126.66,16725.0,103.53,103.5545,103.4646,103.53,16725.0
2017-02-16 10:00:00,126.65,126.98,126.64,126.92,38454.0,103.5218,103.7915,103.5136,103.7425,38454.0
2017-02-16 10:05:00,126.9,126.99,126.9,126.97,35281.0,103.7262,103.7997,103.7262,103.7834,35281.0
2017-02-16 10:10:00,126.98,127.07,126.94,127.0,74499.0,103.7915,103.8651,103.7588,103.8079,74499.0
2017-02-16 10:15:00,126.99,127.0,126.82,126.89,25967.0,103.7997,103.8079,103.6608,103.718,25967.0
2017-02-16 10:20:00,126.91,127.03,126.91,127.0,18757.0,103.7343,103.8324,103.7343,103.8079,18757.0
2017-02-16 10:25:00,127.0,127.16,126.97,127.07,44958.0,103.8079,103.9387,103.7834,103.8651,44958.0
2017-02-16 10:30:00,127.03,127.82,126.93,127.07,61940.0,103.8324,104.4781,103.7507,103.8651,61940.0
2017-02-16 10:35:00,127.06,127.08,127.01,127.01,24486.0,103.8569,103.8733,103.8161,103.8161,24486.0
2017-02-16 10:40:00,127.02,127.02,126.96,127.02,16683.0,103.8242,103.8242,103.7752,103.8242,16683.0
2017-02-16 10:45:00,127.01,127.02,126.79,126.8,30651.0,103.8161,103.8242,103.6362,103.6444,30651.0
2017-02-16 10:50:00,126.8,126.9,126.73,126.73,22683.0,103.6444,103.7262,103.5872,103.5872,22683.0
2017-02-16 10:55:00,126.73,126.8,126.67,126.74,22255.0,103.5872,103.6444,103.5382,103.5954,22255.0
2017-02-16 11:00:00,126.73,126.73,126.6,126.65,24470.0,103.5872,103.5872,103.4809,103.5218,24470.0
2017-02-16 11:05:00,126.65,126.68,126.55,126.65,28233.0,103.5218,103.5463,103.4401,103.5218,28233.0
2017-02-16 11:10:00,126.65,126.65,126.48,126.51,42184.0,103.5218,103.5218,103.3828,103.4074,42184.0
2017-02-16 11:15:00,126.5,126.5,126.42,126.47,32187.0,103.3992,103.3992,103.3338,103.3747,32187.0
2017-02-16 11:20:00,126.48,126.52,126.41,126.5,37342.0,103.3828,103.4155,103.3256,103.3992,37342.0
2017-02-16 11:25:00,126.5,126.52,126.45,126.49,40948.0,103.3992,103.4155,103.3583,103.391,40948.0
2017-02-16 11:30:00,126.5,126.52,126.47,126.51,33588.0,103.3992,103.4155,103.3747,103.4074,33588.0
2017-02-16 11:35:00,126.5,126.52,126.43,126.44,38577.0,103.3992,103.4155,103.342,103.3502,38577.0
2017-02-16 11:40:00,126.43,126.5,126.43,126.49,20794.0,103.342,103.3992,103.342,103.391,20794.0
2017-02-16 11:45:00,126.46,126.49,126.41,126.46,15352.0,103.3665,103.391,103.3256,103.3665,15352.0
2017-02-16 11:50:00,126.46,126.48,126.4,126.41,16059.0,103.3665,103.3828,103.3175,103.3256,16059.0
2017-02-16 11:55:00,126.41,126.5,126.4,126.49,17459.0,103.3256,103.3992,103.3175,103.391,17459.0
2017-02-16 12:00:00,126.49,126.51,126.41,126.43,13993.0,103.391,103.4074,103.3256,103.342,13993.0
2017-02-16 12:05:00,126.45,126.49,126.41,126.48,12601.0,103.3583,103.391,103.3256,103.3828,12601.0
2017-02-16 12:10:00,126.47,126.5,126.47,126.5,10975.0,103.3747,103.3992,103.3747,103.3992,10975.0
2017-02-16 12:15:00,126.5,126.53,126.49,126.5,13772.0,103.3992,103.4237,103.391,103.3992,13772.0
2017-02-16 12:20:00,126.49,126.55,126.49,126.52,13308.0,103.391,103.4401,103.391,103.4155,13308.0
2017-02-16 12:25:00,126.52,126.57,126.48,126.5,12742.0,103.4155,103.4564,103.3828,103.3992,12742.0
2017-02-16 12:30:00,126.51,126.53,126.49,126.51,6800.0,103.4074,103.4237,103.391,103.4074,6800.0
2017-02-16 12:35:00,126.5,126.56,126.49,126.53,17137.0,103.3992,103.4482,103.391,103.4237,17137.0
2017-02-16 12:40:00,126.54,126.55,126.48,126.49,11262.0,103.4319,103.4401,103.3828,103.391,11262.0
2017-02-16 12:45:00,126.48,126.55,126.48,126.54,11030.0,103.3828,103.4401,103.3828,103.4319,11030.0
2017-02-16 12:50:00,126.51,126.57,126.5,126.53,8756.0,103.4074,103.4564,103.3992,103.4237,8756.0
2017-02-16 12:55:00,126.54,126.55,126.49,126.49,18469.0,103.4319,103.4401,103.391,103.391,18469.0
2017-02-16 13:00:00,126.5,126.5,126.43,126.44,11601.0,103.3992,103.3992,103.342,103.3502,11601.0
2017-02-16 13:05:00,126.43,126.46,126.36,126.4,28893.0,103.342,103.3665,103.2848,103.3175,28893.0
2017-02-16 13:10:00,126.41,126.41,126.36,126.4,12451.0,103.3256,103.3256,103.2848,103.3175,12451.0
2017-02-16 13:15:00,126.39,126.43,126.38,126.41,10296.0,103.3093,103.342,103.3011,103.3256,10296.0
2017-02-16 13:20:00,126.41,126.42,126.35,126.35,12470.0,103.3256,103.3338,103.2766,103.2766,12470.0
2017-02-16 13:25:00,126.36,126.37,126.31,126.32,18359.0,103.2848,103.2929,103.2439,103.2521,18359.0
2017-02-16 13:30:00,126.33,126.4,126.31,126.39,7568.0,103.2602,103.3175,103.2439,103.3093,7568.0
2017-02-16 13:35:00,126.4,126.49,126.4,126.49,12178.0,103.3175,103.391,103.3175,103.391,12178.0
2017-02-16 13:40:00,126.49,126.49,126.43,126.47,12892.0,103.391,103.391,103.342,103.3747,12892.0
2017-02-16 13:45:00,126.47,126.51,126.47,126.51,24253.0,103.3747,103.4074,103.3747,103.4074,24253.0
2017-02-16 13:50:00,126.51,126.51,126.43,126.43,14828.0,103.4074,103.4074,103.342,103.342,14828.0
2017-02-16 13:55:00,126.44,126.53,126.44,126.51,18100.0,103.3502,103.4237,103.3502,103.4074,18100.0
2017-02-16 14:00:00,126.5,126.53,126.48,126.48,9480.0,103.3992,103.4237,103.3828,103.3828,9480.0
2017-02-16 14:05:00,126.48,126.54,126.46,126.53,20767.0,103.3828,103.4319,103.3665,103.4237,20767.0
2017-02-16 14:10:00,126.52,126.53,126.49,126.49,19093.0,103.4155,103.4237,103.391,103.391,19093.0
2017-02-16 14:15:00,126.49,126.49,126.38,126.39,16813.0,103.391,103.391,103.3011,103.3093,16813.0
2017-02-16 14:20:00,126.39,126.45,126.39,126.45,14153.0,103.3093,103.3583,103.3093,103.3583,14153.0
2017-02-16 14:25:00,126.45,126.51,126.44,126.51,10571.0,103.3583,103.4074,103.3502,103.4074,10571.0
2017-02-16 14:30:00,126.5,126.51,126.46,126.48,12094.0,103.3992,103.4074,103.3665,103.3828,12094.0
2017-02-16 14:35:00,126.48,126.49,126.45,126.47,11649.0,103.3828,103.391,103.3583,103.3747,11649.0
2017-02-16 14:40:00,126.48,126.56,126.47,126.48,18907.0,103.3828,103.4482,103.3747,103.3828,18907.0
2017-02-16 14:45:00,126.47,126.51,126.41,126.42,11106.0,103.3747,103.4074,103.3256,103.3338,11106.0
2017-02-16 14:50:00,126.43,126.5,126.41,126.49,16661.0,103.342,103.3992,103.3256,103.391,16661.0
2017-02-16 14:55:00,126.48,126.51,126.44,126.45,23338.0,103.3828,103.4074,103.3502,103.3583,23338.0
2017-02-16 15:00:00,126.45,126.46,126.41,126.44,13218.0,103.3583,103.3665,103.3256,103.3502,13218.0
2017-02-16 15:05:00,126.46,126.46,126.39,126.43,18553.0,103.3665,103.3665,103.3093,103.342,18553.0
2017-02-16 15:10:00,126.44,126.5,126.43,126.44,15971.0,103.3502,103.3992,103.342,103.3502,15971.0
2017-02-16 15:15:00,126.44,126.51,126.43,126.47,16575.0,103.3502,103.4074,103.342,103.3747,16575.0
2017-02-16 15:20:00,126.47,126.57,126.46,126.54,35482.0,103.3747,103.4564,103.3665,103.4319,35482.0
2017-02-16 15:25:00,126.54,126.57,126.51,126.51,24257.0,103.4319,103.4564,103.4074,103.4074,24257.0
2017-02-16 15:30:00,126.52,126.63,126.51,126.58,27252.0,103.4155,103.5055,103.4074,103.4646,27252.0
2017-02-16 15:35:00,126.58,126.64,126.58,126.63,26304.0,103.4646,103.5136,103.4646,103.5055,26304.0
2017-02-16 15:40:00,126.63,126.67,126.61,126.65,29672.0,103.5055,103.5382,103.4891,103.5218,29672.0
2017-02-16 15:45:00,126.64,126.68,126.56,126.59,47795.0,103.5136,103.5463,103.4482,103.4728,47795.0
2017-02-16 15:50:00,126.58,126.68,126.58,126.66,62368.0,103.4646,103.5463,103.4646,103.53,62368.0
2017-02-16 15:55:00,126.67,126.77,126.62,126.7,143304.0,103.5382,103.6199,103.4973,103.5627,143304.0
2017-02-17 09:30:00,126.78,127.15,126.68,127.09,314720.0,103.6281,103.9305,103.5463,103.8815,314720.0
2017-02-17 09:35:00,127.09,127.33,126.96,127.22,112658.0,103.8815,104.0776,103.7752,103.9877,112658.0
2017-02-17 09:40:00,127.22,127.28,127.15,127.28,43142.0,103.9877,104.0368,103.9305,104.0368,43142.0
2017-02-17 09:45:00,127.26,127.45,127.26,127.35,67564.0,104.0204,104.1757,104.0204,104.094,67564.0
2017-02-17 09:50:00,127.33,127.36,127.15,127.31,19333.0,104.0776,104.1021,103.9305,104.0613,19333.0
2017-02-17 09:55:00,127.33,127.54,127.29,127.53,45870.0,104.0776,104.2493,104.0449,104.2411,45870.0
2017-02-17 10:00:00,127.53,127.65,127.49,127.64,39099.0,104.2411,104.3392,104.2084,104.331,39099.0
2017-02-17 10:05:00,127.65,127.75,127.65,127.73,63017.0,104.3392,104.4209,104.3392,104.4046,63017.0
2017-02-17 10:10:00,127.73,127.83,127.56,127.83,63871.0,104.4046,104.4863,104.2656,104.4863,63871.0
2017-02-17 10:15:00,127.82,127.86,127.77,127.86,38374.0,104.4781,104.5108,104.4373,104.5108,38374.0
2017-02-17 10:20:00,127.85,127.88,127.7,127.7,42133.0,104.5027,104.5272,104.3801,104.3801,42133.0
2017-02-17 10:25:00,127.7,127.75,127.64,127.72,22310.0,104.3801,104.4209,104.331,104.3964,22310.0
2017-02-17 10:30:00,127.75,127.82,127.53,127.55,41991.0,104.4209,104.4781,104.2411,104.2575,41991.0
2017-02-17 10:35:00,127.54,127.59,127.49,127.51,18685.0,104.2493,104.2901,104.2084,104.2248,18685.0
2017-02-17 10:40:00,127.54,127.54,127.38,127.4,16525.0,104.2493,104.2493,104.1185,104.1348,16525.0
2017-02-17 10:45:00,127.41,127.48,127.38,127.38,17221.0,104.143,104.2002,104.1185,104.1185,17221.0
2017-02-17 10:50:00,127.38,127.39,127.24,127.25,21797.0,104.1185,104.1267,104.0041,104.0122,21797.0
2017-02-17 10:55:00,127.23,127.29,127.11,127.17,17232.0,103.9959,104.0449,103.8978,103.9468,17232.0
2017-02-17 11:00:00,127.15,127.25,127.15,127.22,17248.0,103.9305,104.0122,103.9305,103.9877,17248.0
2017-02-17 11:05:00,127.23,127.26,127.16,127.17,22943.0,103.9959,104.0204,103.9387,103.9468,22943.0
2017-02-17 11:10:00,127.17,127.17,127.1,127.12,37422.0,103.9468,103.9468,103.8896,103.906,37422.0
2017-02-17 11:15:00,127.12,127.15,126.91,126.92,29870.0,103.906,103.9305,103.7343,103.7425,29870.0
2017-02-17 11:20:00,126.91,126.93,126.83,126.91,16351.0,103.7343,103.7507,103.6689,103.7343,16351.0
2017-02-17 11:25:00,126.91,127.02,126.88,127.01,28334.0,103.7343,103.8242,103.7098,103.8161,28334.0
2017-02-17 11:30:00,127.01,127.03,126.84,126.93,41562.0,103.8161,103.8324,103.6771,103.7507,41562.0
2017-02-17 11:35:00,126.94,126.97,126.86,126.96,25744.0,103.7588,103.7834,103.6935,103.7752,25744.0
2017-02-17 11:40:00,126.96,127.08,126.92,127.05,29230.0,103.7752,103.8733,103.7425,103.8488,29230.0
2017-02-17 11:45:00,127.04,127.09,127.04,127.09,13123.0,103.8406,103.8815,103.8406,103.8815,13123.0
2017-02-17 11:50:00,127.1,127.13,127.06,127.13,11058.0,103.8896,103.9141,103.8569,103.9141,11058.0
2017-02-17 11:55:00,127.12,127.14,126.96,126.97,20178.0,103.906,103.9223,103.7752,103.7834,20178.0
2017-02-17 12:00:00,126.98,126.98,126.92,126.95,15883.0,103.7915,103.7915,103.7425,103.767,15883.0
2017-02-17 12:05:00,126.96,127.07,126.96,127.05,23951.0,103.7752,103.8651,103.7752,103.8488,23951.0
2017-02-17 12:10:00,127.05,127.05,126.97,126.99,16970.0,103.8488,103.8488,103.7834,103.7997,16970.0
2017-02-17 12:15:00,126.99,127.06,126.96,127.03,8074.0,103.7997,103.8569,103.7752,103.8324,8074.0
2017-02-17 12:20:00,127.02,127.1,127.02,127.07,12056.0,103.8242,103.8896,103.8242,103.8651,12056.0
2017-02-17 12:25:00,127.08,127.11,127.05,127.09,14618.0,103.8733,103.8978,103.8488,103.8815,14618.0
2017-02-17 12:30:00,127.09,127.1,127.06,127.08,13130.0,103.8815,103.8896,103.8569,103.8733,13130.0
2017-02-17 12:35:00,127.09,127.1,126.99,127.0,14795.0,103.8815,103.8896,103.7997,103.8079,14795.0
2017-02-17 12:40:00,127.0,127.01,126.93,126.94,11183.0,103.8079,103.8161,103.7507,103.7588,11183.0
2017-02-17 12:45:00,126.94,126.98,126.86,126.96,10682.0,103.7588,103.7915,103.6935,103.7752,10682.0
2017-02-17 12:50:00,126.98,126.98,126.92,126.92,11990.0,103.7915,103.7915,103.7425,103.7425,11990.0
2017-02-17 12:55:00,126.92,126.99,126.91,126.99,11043.0,103.7425,103.7997,103.7343,103.7997,11043.0
2017-02-17 13:00:00,126.99,127.01,126.95,127.0,19788.0,103.7997,103.8161,103.767,103.8079,19788.0
2017-02-17 13:05:00,126.97,127.01,126.96,126.99,19322.0,103.7834,103.8161,103.7752,103.7997,19322.0
2017-02-17 13:10:00,126.98,127.03,126.97,127.02,14413.0,103.7915,103.8324,103.7834,103.8242,14413.0
2017-02-17 13:15:00,127.02,127.07,127.01,127.06,21336.0,103.8242,103.8651,103.8161,103.8569,21336.0
2017-02-17 13:20:00,127.07,127.09,127.05,127.09,11568.0,103.8651,103.8815,103.8488,103.8815,11568.0
2017-02-17 13:25:00,127.08,127.11,127.03,127.04,14126.0,103.8733,103.8978,103.8324,103.8406,14126.0
2017-02-17 13:30:00,127.04,127.05,127.02,127.03,8290.0,103.8406,103.8488,103.8242,103.8324,8290.0
2017-02-17 13:35:00,127.03,127.11,127.03,127.1,13808.0,103.8324,103.8978,103.8324,103.8896,13808.0
2017-02-17 13:40:00,127.11,127.2,127.09,127.16,42367.0,103.8978,103.9714,103.8815,103.9387,42367.0
2017-02-17 13:45:00,127.16,127.17,127.07,127.11,19281.0,103.9387,103.9468,103.8651,103.8978,19281.0
2017-02-17 13:50:00,127.1,127.2,127.1,127.18,11728.0,103.8896,103.9714,103.8896,103.955,11728.0
2017-02-17 13:55:00,127.19,127.21,127.17,127.19,9450.0,103.9632,103.9795,103.9468,103.9632,9450.0
2017-02-17 14:00:00,127.18,127.25,127.18,127.19,25562.0,103.955,104.0122,103.955,103.9632,25562.0
2017-02-17 14:05:00,127.19,127.28,127.17,127.22,17303.0,103.9632,104.0368,103.9468,103.9877,17303.0
2017-02-17 14:10:00,127.24,127.24,127.17,127.2,21441.0,104.0041,104.0041,103.9468,103.9714,21441.0
2017-02-17 14:15:00,127.2,127.2,127.11,127.13,24690.0,103.9714,103.9714,103.8978,103.9141,24690.0
2017-02-17 14:20:00,127.12,127.15,127.03,127.07,20259.0,103.906,103.9305,103.8324,103.8651,20259.0
2017-02-17 14:25:00,127.06,127.14,127.06,127.09,16103.0,103.8569,103.9223,103.8569,103.8815,16103.0
2017-02-17 14:30:00,127.09,127.2,127.08,127.19,19509.0,103.8815,103.9714,103.8733,103.9632,19509.0
2017-02-17 14:35:00,127.17,127.24,127.17,127.22,22299.0,103.9468,104.0041,103.9468,103.9877,22299.0
2017-02-17 14:40:00,127.21,127.28,127.2,127.27,18829.0,103.9795,104.0368,103.9714,104.0286,18829.0
2017-02-17 14:45:00,127.27,127.29,127.22,127.27,68772.0,104.0286,104.0449,103.9877,104.0286,68772.0
2017-02-17 14:50:00,127.28,127.29,127.22,127.23,23024.0,104.0368,104.0449,103.9877,103.9959,23024.0
2017-02-17 14:55:00,127.23,127.29,127.21,127.27,26101.0,103.9959,104.0449,103.9795,104.0286,26101.0
2017-02-17 15:00:00,127.27,127.34,127.25,127.34,12061.0,104.0286,104.0858,104.0122,104.0858,12061.0
2017-02-17 15:05:00,127.34,127.46,127.33,127.46,50882.0,104.0858,104.1839,104.0776,104.1839,50882.0
2017-02-17 15:10:00,127.45,127.52,127.43,127.45,40919.0,104.1757,104.2329,104.1594,104.1757,40919.0
2017-02-17 15:15:00,127.45,127.47,127.4,127.4,21867.0,104.1757,104.1921,104.1348,104.1348,21867.0
2017-02-17 15:20:00,127.41,127.46,127.37,127.43,33793.0,104.143,104.1839,104.1103,104.1594,33793.0
2017-02-17 15:25:00,127.43,127.49,127.42,127.49,17669.0,104.1594,104.2084,104.1512,104.2084,17669.0
2017-02-17 15:30:00,127.49,127.56,127.49,127.56,47575.0,104.2084,104.2656,104.2084,104.2656,47575.0
2017-02-17 15:35:00,127.57,127.62,127.55,127.62,54040.0,104.2738,104.3147,104.2575,104.3147,54040.0
2017-02-17 15:40:00,127.62,127.74,127.61,127.7,65186.0,104.3147,104.4128,104.3065,104.3801,65186.0
2017-02-17 15:45:00,127.71,127.8,127.62,127.64,73098.0,104.3882,104.4618,104.3147,104.331,73098.0
2017-02-17 15:50:00,127.64,127.76,127.64,127.73,79029.0,104.331,104.4291,104.331,104.4046,79029.0
2017-02-17 15:55:00,127.74,127.8,127.64,127.77,208243.0,104.4128,104.4618,104.331,104.4373,208243.0
2017-02-21 09:30:00,127.16,128.29,127.16,128.25,156438.0,103.9387,104.8623,103.9387,104.8296,156438.0
2017-02-21 09:35:00,128.16,128.32,127.99,128.0,37710.0,104.7561,104.8868,104.6171,104.6253,37710.0
2017-02-21 09:40:00,128.0,128.1,127.88,127.89,24069.0,104.6253,104.707,104.5272,104.5354,24069.0
2017-02-21 09:45:00,127.88,127.9,127.68,127.75,21064.0,104.5272,104.5435,104.3637,104.4209,21064.0
2017-02-21 09:50:00,127.75,127.98,127.71,127.89,35789.0,104.4209,104.6089,104.3882,104.5354,35789.0
2017-02-21 09:55:00,127.9,127.96,127.86,127.86,23243.0,104.5435,104.5926,104.5108,104.5108,23243.0
2017-02-21 10:00:00,127.9,127.97,127.86,127.88,62061.0,104.5435,104.6008,104.5108,104.5272,62061.0
2017-02-21 10:05:00,127.89,127.98,127.85,127.98,18363.0,104.5354,104.6089,104.5027,104.6089,18363.0
2017-02-21 10:10:00,127.98,128.1,127.95,128.09,44666.0,104.6089,104.707,104.5844,104.6988,44666.0
2017-02-21 10:15:00,128.1,128.12,128.0,128.02,11221.0,104.707,104.7234,104.6253,104.6416,11221.0
2017-02-21 10:20:00,128.01,128.06,127.95,128.01,37176.0,104.6334,104.6743,104.5844,104.6334,37176.0
2017-02-21 10:25:00,128.01,128.02,127.83,127.84,26259.0,104.6334,104.6416,104.4863,104.4945,26259.0
2017-02-21 10:30:00,127.83,127.88,127.73,127.73,42071.0,104.4863,104.5272,104.4046,104.4046,42071.0
2017-02-21 10:35:00,127.74,127.8,127.73,127.76,23980.0,104.4128,104.4618,104.4046,104.4291,23980.0
2017-02-21 10:40:00,127.77,127.85,127.74,127.74,29415.0,104.4373,104.5027,104.4128,104.4128,29415.0
2017-02-21 10:45:00,127.75,127.77,127.73,127.76,40831.0,104.4209,104.4373,104.4046,104.4291,40831.0
2017-02-21 10:50:00,127.75,127.81,127.73,127.74,20945.0,104.4209,104.47,104.4046,104.4128,20945.0
2017-02-21 10:55:00,127.74,127.81,127.7,127.7,30431.0,104.4128,104.47,104.3801,104.3801,30431.0
2017-02-21 11:00:00,127.7,127.75,127.64,127.65,46842.0,104.3801,104.4209,104.331,104.3392,46842.0
2017-02-21 11:05:00,127.67,127.67,127.59,127.63,20809.0,104.3555,104.3555,104.2901,104.3228,20809.0
2017-02-21 11:10:00,127.63,127.78,127.62,127.75,50561.0,104.3228,104.4454,104.3147,104.4209,50561.0
2017-02-21 11:15:00,127.75,127.98,127.74,127.9,46172.0,104.4209,104.6089,104.4128,104.5435,46172.0
2017-02-21 11:20:00,127.93,127.93,127.53,127.55,27027.0,104.5681,104.5681,104.2411,104.2575,27027.0
2017-02-21 11:25:00,127.52,127.65,127.52,127.64,41124.0,104.2329,104.3392,104.2329,104.331,41124.0
2017-02-21 11:30:00,127.62,127.7,127.57,127.63,23291.0,104.3147,104.3801,104.2738,104.3228,23291.0
2017-02-21 11:35:00,127.62,127.62,127.51,127.52,18115.0,104.3147,104.3147,104.2248,104.2329,18115.0
2017-02-21 11:40:00,127.52,127.68,127.52,127.61,33011.0,104.2329,104.3637,104.2329,104.3065,33011.0
2017-02-21 11:45:00,127.61,127.7,127.59,127.69,23955.0,104.3065,104.3801,104.2901,104.3719,23955.0
2017-02-21 11:50:00,127.69,127.7,127.57,127.6,19853.0,104.3719,104.3801,104.2738,104.2983,19853.0
2017-02-21 11:55:00,127.62,127.66,127.6,127.61,15979.0,104.3147,104.3474,104.2983,104.3065,15979.0
2017-02-21 12:00:00,127.61,127.62,127.46,127.46,32537.0,104.3065,104.3147,104.1839,104.1839,32537.0
2017-02-21 12:05:00,127.46,127.58,127.45,127.57,19277.0,104.1839,104.282,104.1757,104.2738,19277.0
2017-02-21 12:10:00,127.58,127.6,127.57,127.58,8993.0,104.282,104.2983,104.2738,104.282,8993.0
2017-02-21 12:15:00,127.57,127.61,127.56,127.56,6456.0,104.2738,104.3065,104.2656,104.2656,6456.0
2017-02-21 12:20:00,127.56,127.58,127.54,127.57,4936.0,104.2656,104.282,104.2493,104.2738,4936.0
2017-02-21 12:25:00,127.58,127.7,127.58,127.7,14068.0,104.282,104.3801,104.282,104.3801,14068.0
2017-02-21 12:30:00,127.69,127.74,127.68,127.68,9650.0,104.3719,104.4128,104.3637,104.3637,9650.0
2017-02-21 12:35:00,127.67,127.73,127.66,127.68,11694.0,104.3555,104.4046,104.3474,104.3637,11694.0
2017-02-21 12:40:00,127.68,127.71,127.67,127.68,43669.0,104.3637,104.3882,104.3555,104.3637,43669.0
2017-02-21 12:45:00,127.68,127.68,127.65,127.67,11928.0,104.3637,104.3637,104.3392,104.3555,11928.0
2017-02-21 12:50:00,127.68,127.7,127.62,127.67,17102.0,104.3637,104.3801,104.3147,104.3555,17102.0
2017-02-21 12:55:00,127.66,127.7,127.66,127.69,11776.0,104.3474,104.3801,104.3474,104.3719,11776.0
2017-02-21 13:00:00,127.69,127.7,127.64,127.67,14924.0,104.3719,104.3801,104.331,104.3555,14924.0
2017-02-21 13:05:00,127.67,127.68,127.64,127.66,12238.0,104.3555,104.3637,104.331,104.3474,12238.0
2017-02-21 13:10:00,127.65,127.67,127.64,127.67,6327.0,104.3392,104.3555,104.331,104.3555,6327.0
2017-02-21 13:15:00,127.66,127.75,127.66,127.74,12368.0,104.3474,104.4209,104.3474,104.4128,12368.0
2017-02-21 13:20:00,127.75,127.78,127.73,127.77,11163.0,104.4209,104.4454,104.4046,104.4373,11163.0
2017-02-21 13:25:00,127.78,127.79,127.71,127.71,18501.0,104.4454,104.4536,104.3882,104.3882,18501.0
2017-02-21 13:30:00,127.71,127.71,127.62,127.62,16373.0,104.3882,104.3882,104.3147,104.3147,16373.0
2017-02-21 13:35:00,127.62,127.63,127.52,127.54,22101.0,104.3147,104.3228,104.2329,104.2493,22101.0
2017-02-21 13:40:00,127.55,127.55,127.5,127.51,15311.0,104.2575,104.2575,104.2166,104.2248,15311.0
2017-02-21 13:45:00,127.53,127.57,127.51,127.53,14462.0,104.2411,104.2738,104.2248,104.2411,14462.0
2017-02-21 13:50:00,127.52,127.55,127.51,127.53,11874.0,104.2329,104.2575,104.2248,104.2411,11874.0
2017-02-21 13:55:00,127.53,127.57,127.52,127.56,10737.0,104.2411,104.2738,104.2329,104.2656,10737.0
2017-02-21 14:00:00,127.55,127.6,127.52,127.59,18403.0,104.2575,104.2983,104.2329,104.2901,18403.0
2017-02-21 14:05:00,127.59,127.61,127.57,127.61,15083.0,104.2901,104.3065,104.2738,104.3065,15083.0
2017-02-21 14:10:00,127.61,127.68,127.6,127.67,11688.0,104.3065,104.3637,104.2983,104.3555,11688.0
2017-02-21 14:15:00,127.68,127.69,127.63,127.69,20323.0,104.3637,104.3719,104.3228,104.3719,20323.0
2017-02-21 14:20:00,127.68,127.71,127.61,127.61,18540.0,104.3637,104.3882,104.3065,104.3065,18540.0
2017-02-21 14:25:00,127.62,127.65,127.61,127.63,13574.0,104.3147,104.3392,104.3065,104.3228,13574.0
2017-02-21 14:30:00,127.63,127.64,127.61,127.63,18889.0,104.3228,104.331,104.3065,104.3228,18889.0
2017-02-21 14:35:00,127.63,127.64,127.59,127.62,24115.0,104.3228,104.331,104.2901,104.3147,24115.0
2017-02-21 14:40:00,127.62,127.65,127.59,127.64,19860.0,104.3147,104.3392,104.2901,104.331,19860.0
2017-02-21 14:45:00,127.63,127.65,127.61,127.63,22708.0,104.3228,104.3392,104.3065,104.3228,22708.0
2017-02-21 14:50:00,127.62,127.71,127.6,127.71,40233.0,104.3147,104.3882,104.2983,104.3882,40233.0
2017-02-21 14:55:00,127.72,127.75,127.71,127.75,30026.0,104.3964,104.4209,104.3882,104.4209,30026.0
2017-02-21 15:00:00,127.75,127.8,127.72,127.8,32468.0,104.4209,104.4618,104.3964,104.4618,32468.0
2017-02-21 15:05:00,127.79,127.8,127.72,127.72,53815.0,104.4536,104.4618,104.3964,104.3964,53815.0
2017-02-21 15:10:00,127.7,127.72,127.65,127.66,29325.0,104.3801,104.3964,104.3392,104.3474,29325.0
2017-02-21 15:15:00,127.66,127.66,127.63,127.65,22603.0,104.3474,104.3474,104.3228,104.3392,22603.0
2017-02-21 15:20:00,127.65,127.65,127.63,127.64,36160.0,104.3392,104.3392,104.3228,104.331,36160.0
2017-02-21 15:25:00,127.64,127.65,127.55,127.57,37086.0,104.331,104.3392,104.2575,104.2738,37086.0
2017-02-21 15:30:00,127.57,127.72,127.55,127.72,38638.0,104.2738,104.3964,104.2575,104.3964,38638.0
2017-02-21 15:35:00,127.72,127.79,127.69,127.71,25871.0,104.3964,104.4536,104.3719,104.3882,25871.0
2017-02-21 15:40:00,127.71,127.77,127.68,127.73,41843.0,104.3882,104.4373,104.3637,104.4046,41843.0
2017-02-21 15:45:00,127.73,127.85,127.73,127.85,62437.0,104.4046,104.5027,104.4046,104.5027,62437.0
2017-02-21 15:50:00,127.84,127.89,127.82,127.86,67044.0,104.4945,104.5354,104.4781,104.5108,67044.0
2017-02-21 15:55:00,127.86,128.11,127.84,128.01,492174.0,104.5108,104.7152,104.4945,104.6334,492174.0
2017-02-22 09:30:00,127.52,127.52,126.4,126.89,175035.0,104.2329,104.2329,103.3175,103.718,175035.0
2017-02-22 09:35:00,126.87,127.21,126.77,127.03,84005.0,103.7016,103.9795,103.6199,103.8324,84005.0
2017-02-22 09:40:00,127.05,127.38,127.02,127.38,46784.0,103.8488,104.1185,103.8242,104.1185,46784.0
2017-02-22 09:45:00,127.36,127.64,127.34,127.51,41758.0,104.1021,104.331,104.0858,104.2248,41758.0
2017-02-22 09:50:00,127.47,127.53,127.38,127.51,20527.0,104.1921,104.2411,104.1185,104.2248,20527.0
2017-02-22 09:55:00,127.47,127.47,127.35,127.46,33529.0,104.1921,104.1921,104.094,104.1839,33529.0
2017-02-22 10:00:00,127.48,127.48,127.26,127.26,31097.0,104.2002,104.2002,104.0204,104.0204,31097.0
2017-02-22 10:05:00,127.26,127.46,127.24,127.31,44951.0,104.0204,104.1839,104.0041,104.0613,44951.0
2017-02-22 10:10:00,127.31,127.71,127.29,127.67,63738.0,104.0613,104.3882,104.0449,104.3555,63738.0
2017-02-22 10:15:00,127.66,127.75,127.63,127.66,69763.0,104.3474,104.4209,104.3228,104.3474,69763.0
2017-02-22 10:20:00,127.64,127.98,127.63,127.82,73963.0,104.331,104.6089,104.3228,104.4781,73963.0
2017-02-22 10:25:00,127.79,127.81,127.63,127.64,28076.0,104.4536,104.47,104.3228,104.331,28076.0
2017-02-22 10:30:00,127.64,127.94,127.6,127.82,123594.0,104.331,104.5762,104.2983,104.4781,123594.0
2017-02-22 10:35:00,127.79,127.89,127.71,127.88,44439.0,104.4536,104.5354,104.3882,104.5272,44439.0
2017-02-22 10:40:00,127.87,127.88,127.65,127.77,36901.0,104.519,104.5272,104.3392,104.4373,36901.0
2017-02-22 10:45:00,127.76,127.81,127.63,127.68,50790.0,104.4291,104.47,104.3228,104.3637,50790.0
2017-02-22 10:50:00,127.67,127.67,127.51,127.62,18908.0,104.3555,104.3555,104.2248,104.3147,18908.0
2017-02-22 10:55:00,127.62,127.67,127.5,127.6,36321.0,104.3147,104.3555,104.2166,104.2983,36321.0
2017-02-22 11:00:00,127.6,127.63,127.53,127.6,26347.0,104.2983,104.3228,104.2411,104.2983,26347.0
2017-02-22 11:05:00,127.62,127.67,127.6,127.6,25007.0,104.3147,104.3555,104.2983,104.2983,25007.0
2017-02-22 11:10:00,127.6,127.6,127.51,127.51,18238.0,104.2983,104.2983,104.2248,104.2248,18238.0
2017-02-22 11:15:00,127.52,127.58,127.51,127.57,18439.0,104.2329,104.282,104.2248,104.2738,18439.0
2017-02-22 11:20:00,127.58,127.91,127.57,127.78,75053.0,104.282,104.5517,104.2738,104.4454,75053.0
2017-02-22 11:25:00,127.79,127.97,127.76,127.94,25365.0,104.4536,104.6008,104.4291,104.5762,25365.0
2017-02-22 11:30:00,127.94,127.97,127.87,127.88,28471.0,104.5762,104.6008,104.519,104.5272,28471.0
2017-02-22 11:35:00,127.88,127.92,127.87,127.91,28664.0,104.5272,104.5599,104.519,104.5517,28664.0
2017-02-22 11:40:00,127.91,127.96,127.87,127.96,25996.0,104.5517,104.5926,104.519,104.5926,25996.0
2017-02-22 11:45:00,127.95,127.98,127.92,127.97,32039.0,104.5844,104.6089,104.5599,104.6008,32039.0
2017-02-22 11:50:00,127.97,128.02,127.94,128.0,49249.0,104.6008,104.6416,104.5762,104.6253,49249.0
2017-02-22 11:55:00,128.0,128.01,127.93,127.98,40616.0,104.6253,104.6334,104.5681,104.6089,40616.0
2017-02-22 12:00:00,127.98,128.03,127.97,128.02,23885.0,104.6089,104.6498,104.6008,104.6416,23885.0
2017-02-22 12:05:00,128.02,128.1,127.99,128.1,19515.0,104.6416,104.707,104.6171,104.707,19515.0
2017-02-22 12:10:00,128.09,128.09,128.01,128.04,45391.0,104.6988,104.6988,104.6334,104.658,45391.0
2017-02-22 12:15:00,128.04,128.11,127.99,127.99,22255.0,104.658,104.7152,104.6171,104.6171,22255.0
2017-02-22 12:20:00,127.99,128.06,127.97,128.03,17738.0,104.6171,104.6743,104.6008,104.6498,17738.0
2017-02-22 12:25:00,128.02,128.03,127.96,127.97,25194.0,104.6416,104.6498,104.5926,104.6008,25194.0
2017-02-22 12:30:00,127.97,128.01,127.95,128.0,26609.0,104.6008,104.6334,104.5844,104.6253,26609.0
2017-02-22 12:35:00,128.0,128.05,127.98,128.04,33410.0,104.6253,104.6661,104.6089,104.658,33410.0
2017-02-22 12:40:00,128.05,128.08,128.04,128.05,10594.0,104.6661,104.6907,104.658,104.6661,10594.0
2017-02-22 12:45:00,128.05,128.06,127.99,127.99,10036.0,104.6661,104.6743,104.6171,104.6171,10036.0
2017-02-22 12:50:00,128.0,128.0,127.95,127.97,21318.0,104.6253,104.6253,104.5844,104.6008,21318.0
2017-02-22 12:55:00,127.98,128.02,127.95,128.02,13995.0,104.6089,104.6416,104.5844,104.6416,13995.0
2017-02-22 13:00:00,128.02,128.05,128.0,128.03,14923.0,104.6416,104.6661,104.6253,104.6498,14923.0
2017-02-22 13:05:00,128.03,128.04,127.94,127.99,26797.0,104.6498,104.658,104.5762,104.6171,26797.0
2017-02-22 13:10:00,127.98,127.99,127.95,127.99,9507.0,104.6089,104.6171,104.5844,104.6171,9507.0
2017-02-22 13:15:00,127.99,127.99,127.94,127.97,77633.0,104.6171,104.6171,104.5762,104.6008,77633.0
2017-02-22 13:20:00,127.98,128.0,127.95,127.98,20515.0,104.6089,104.6253,104.5844,104.6089,20515.0
2017-02-22 13:25:00,127.98,127.98,127.94,127.98,21922.0,104.6089,104.6089,104.5762,104.6089,21922.0
2017-02-22 13:30:00,127.98,127.99,127.94,127.95,13585.0,104.6089,104.6171,104.5762,104.5844,13585.0
2017-02-22 13:35:00,127.96,127.96,127.93,127.94,10272.0,104.5926,104.5926,104.5681,104.5762,10272.0
2017-02-22 13:40:00,127.94,127.94,127.86,127.86,13480.0,104.5762,104.5762,104.5108,104.5108,13480.0
2017-02-22 13:45:00,127.86,127.86,127.72,127.75,36430.0,104.5108,104.5108,104.3964,104.4209,36430.0
2017-02-22 13:50:00,127.76,127.8,127.74,127.77,14001.0,104.4291,104.4618,104.4128,104.4373,14001.0
2017-02-22 13:55:00,127.77,127.78,127.7,127.7,49685.0,104.4373,104.4454,104.3801,104.3801,49685.0
2017-02-22 14:00:00,127.7,127.76,127.62,127.68,22421.0,104.3801,104.4291,104.3147,104.3637,22421.0
2017-02-22 14:05:00,127.68,127.75,127.68,127.71,13453.0,104.3637,104.4209,104.3637,104.3882,13453.0
2017-02-22 14:10:00,127.71,127.72,127.63,127.66,14514.0,104.3882,104.3964,104.3228,104.3474,14514.0
2017-02-22 14:15:00,127.67,127.79,127.67,127.78,20188.0,104.3555,104.4536,104.3555,104.4454,20188.0
2017-02-22 14:20:00,127.78,127.86,127.75,127.85,14884.0,104.4454,104.5108,104.4209,104.5027,14884.0
2017-02-22 14:25:00,127.85,127.86,127.75,127.76,18998.0,104.5027,104.5108,104.4209,104.4291,18998.0
2017-02-22 14:30:00,127.76,127.76,127.68,127.72,16498.0,104.4291,104.4291,104.3637,104.3964,16498.0
2017-02-22 14:35:00,127.72,127.72,127.62,127.63,18539.0,104.3964,104.3964,104.3147,104.3228,18539.0
2017-02-22 14:40:00,127.64,127.68,127.56,127.67,19734.0,104.331,104.3637,104.2656,104.3555,19734.0
2017-02-22 14:45:00,127.69,127.69,127.56,127.59,21153.0,104.3719,104.3719,104.2656,104.2901,21153.0
2017-02-22 14:50:00,127.6,127.61,127.57,127.59,34439.0,104.2983,104.3065,104.2738,104.2901,34439.0
2017-02-22 14:55:00,127.59,127.68,127.56,127.66,35737.0,104.2901,104.3637,104.2656,104.3474,35737.0
2017-02-22 15:00:00,127.66,127.7,127.59,127.7,28951.0,104.3474,104.3801,104.2901,104.3801,28951.0
2017-02-22 15:05:00,127.7,127.8,127.69,127.8,21344.0,104.3801,104.4618,104.3719,104.4618,21344.0
2017-02-22 15:10:00,127.8,127.8,127.74,127.75,22922.0,104.4618,104.4618,104.4128,104.4209,22922.0
2017-02-22 15:15:00,127.75,127.8,127.75,127.77,42204.0,104.4209,104.4618,104.4209,104.4373,42204.0
2017-02-22 15:20:00,127.77,127.79,127.75,127.78,19191.0,104.4373,104.4536,104.4209,104.4454,19191.0
2017-02-22 15:25:00,127.77,127.89,127.71,127.89,36325.0,104.4373,104.5354,104.3882,104.5354,36325.0
2017-02-22 15:30:00,127.88,127.89,127.83,127.84,45457.0,104.5272,104.5354,104.4863,104.4945,45457.0
2017-02-22 15:35:00,127.85,127.89,127.82,127.84,47958.0,104.5027,104.5354,104.4781,104.4945,47958.0
2017-02-22 15:40:00,127.85,127.87,127.84,127.87,40739.0,104.5027,104.519,104.4945,104.519,40739.0
2017-02-22 15:45:00,127.87,127.93,127.85,127.93,88260.0,104.519,104.5681,104.5027,104.5681,88260.0
2017-02-22 15:50:00,127.92,127.95,127.88,127.9,70349.0,104.5599,104.5844,104.5272,104.5435,70349.0
2017-02-22 15:55:00,127.89,127.96,127.83,127.84,183069.0,104.5354,104.5926,104.4863,104.4945,183069.0
2017-02-23 09:30:00,127.65,127.97,127.54,127.62,101040.0,104.3392,104.6008,104.2493,104.3147,101040.0
2017-02-23 09:35:00,127.63,127.98,127.44,127.86,49673.0,104.3228,104.6089,104.1675,104.5108,49673.0
2017-02-23 09:40:00,127.84,128.21,127.78,128.16,48650.0,104.4945,104.7969,104.4454,104.7561,48650.0
2017-02-23 09:45:00,128.2,128.47,128.03,128.44,43300.0,104.7888,105.0094,104.6498,104.9849,43300.0
2017-02-23 09:50:00,128.45,128.47,128.32,128.37,25559.0,104.9931,105.0094,104.8868,104.9277,25559.0
2017-02-23 09:55:00,128.38,128.38,128.13,128.3,21855.0,104.9359,104.9359,104.7315,104.8705,21855.0
2017-02-23 10:00:00,128.3,128.44,128.29,128.44,37628.0,104.8705,104.9849,104.8623,104.9849,37628.0
2017-02-23 10:05:00,128.37,128.4,128.27,128.36,57432.0,104.9277,104.9522,104.846,104.9195,57432.0
2017-02-23 10:10:00,128.36,128.44,128.32,128.4,57709.0,104.9195,104.9849,104.8868,104.9522,57709.0
2017-02-23 10:15:00,128.39,128.39,128.26,128.3,68280.0,104.9441,104.9441,104.8378,104.8705,68280.0
2017-02-23 10:20:00,128.29,128.3,128.15,128.21,34312.0,104.8623,104.8705,104.7479,104.7969,34312.0
2017-02-23 10:25:00,128.2,128.33,128.16,128.33,26562.0,104.7888,104.895,104.7561,104.895,26562.0
2017-02-23 10:30:00,128.33,128.37,128.28,128.28,24473.0,104.895,104.9277,104.8541,104.8541,24473.0
2017-02-23 10:35:00,128.27,128.28,128.12,128.14,23349.0,104.846,104.8541,104.7234,104.7397,23349.0
2017-02-23 10:40:00,128.13,128.26,128.12,128.26,15840.0,104.7315,104.8378,104.7234,104.8378,15840.0
2017-02-23 10:45:00,128.25,128.34,128.25,128.31,14136.0,104.8296,104.9032,104.8296,104.8787,14136.0
2017-02-23 10:50:00,128.32,128.5,128.3,128.49,40016.0,104.8868,105.034,104.8705,105.0258,40016.0
2017-02-23 10:55:00,128.48,128.5,128.43,128.44,31833.0,105.0176,105.034,104.9767,104.9849,31833.0
2017-02-23 11:00:00,128.45,128.45,128.28,128.28,28622.0,104.9931,104.9931,104.8541,104.8541,28622.0
2017-02-23 11:05:00,128.28,128.29,128.19,128.22,37460.0,104.8541,104.8623,104.7806,104.8051,37460.0
2017-02-23 11:10:00,128.22,128.26,128.16,128.21,27845.0,104.8051,104.8378,104.7561,104.7969,27845.0
2017-02-23 11:15:00,128.21,128.32,128.18,128.31,24826.0,104.7969,104.8868,104.7724,104.8787,24826.0
2017-02-23 11:20:00,128.31,128.31,128.28,128.29,29435.0,104.8787,104.8787,104.8541,104.8623,29435.0
2017-02-23 11:25:00,128.3,128.44,128.3,128.43,18507.0,104.8705,104.9849,104.8705,104.9767,18507.0
2017-02-23 11:30:00,128.44,128.5,128.38,128.46,21391.0,104.9849,105.034,104.9359,105.0013,21391.0
2017-02-23 11:35:00,128.46,128.6,128.46,128.56,50724.0,105.0013,105.1157,105.0013,105.083,50724.0
2017-02-23 11:40:00,128.56,128.6,128.54,128.59,22923.0,105.083,105.1157,105.0667,105.1075,22923.0
2017-02-23 11:45:00,128.59,128.7,128.59,128.7,24048.0,105.1075,105.1974,105.1075,105.1974,24048.0
2017-02-23 11:50:00,128.69,128.76,128.69,128.72,26006.0,105.1893,105.2465,105.1893,105.2138,26006.0
2017-02-23 11:55:00,128.71,128.9,128.71,128.85,55061.0,105.2056,105.3609,105.2056,105.3201,55061.0
2017-02-23 12:00:00,128.84,128.9,128.8,128.87,24217.0,105.3119,105.3609,105.2792,105.3364,24217.0
2017-02-23 12:05:00,128.88,128.9,128.85,128.86,41378.0,105.3446,105.3609,105.3201,105.3282,41378.0
2017-02-23 12:10:00,128.85,128.87,128.69,128.69,42346.0,105.3201,105.3364,105.1893,105.1893,42346.0
2017-02-23 12:15:00,128.68,128.71,128.63,128.65,25948.0,105.1811,105.2056,105.1402,105.1566,25948.0
2017-02-23 12:20:00,128.65,128.65,128.47,128.47,22687.0,105.1566,105.1566,105.0094,105.0094,22687.0
2017-02-23 12:25:00,128.48,128.49,128.37,128.38,12217.0,105.0176,105.0258,104.9277,104.9359,12217.0
2017-02-23 12:30:00,128.37,128.37,128.28,128.34,45508.0,104.9277,104.9277,104.8541,104.9032,45508.0
2017-02-23 12:35:00,128.35,128.49,128.35,128.44,25812.0,104.9114,105.0258,104.9114,104.9849,25812.0
2017-02-23 12:40:00,128.45,128.47,128.29,128.36,19936.0,104.9931,105.0094,104.8623,104.9195,19936.0
2017-02-23 12:45:00,128.39,128.48,128.38,128.44,11765.0,104.9441,105.0176,104.9359,104.9849,11765.0
2017-02-23 12:50:00,128.44,128.44,128.35,128.37,12893.0,104.9849,104.9849,104.9114,104.9277,12893.0
2017-02-23 12:55:00,128.37,128.45,128.36,128.37,15040.0,104.9277,104.9931,104.9195,104.9277,15040.0
2017-02-23 13:00:00,128.38,128.41,128.28,128.29,21659.0,104.9359,104.9604,104.8541,104.8623,21659.0
2017-02-23 13:05:00,128.28,128.33,128.25,128.3,21610.0,104.8541,104.895,104.8296,104.8705,21610.0
2017-02-23 13:10:00,128.3,128.4,128.3,128.33,45444.0,104.8705,104.9522,104.8705,104.895,45444.0
2017-02-23 13:15:00,128.32,128.33,128.23,128.25,16470.0,104.8868,104.895,104.8133,104.8296,16470.0
2017-02-23 13:20:00,128.27,128.33,128.24,128.33,26480.0,104.846,104.895,104.8214,104.895,26480.0
2017-02-23 13:25:00,128.33,128.33,128.25,128.26,11473.0,104.895,104.895,104.8296,104.8378,11473.0
2017-02-23 13:30:00,128.25,128.29,128.22,128.22,21404.0,104.8296,104.8623,104.8051,104.8051,21404.0
2017-02-23 13:35:00,128.21,128.32,128.21,128.32,40897.0,104.7969,104.8868,104.7969,104.8868,40897.0
2017-02-23 13:40:00,128.31,128.32,128.2,128.21,20545.0,104.8787,104.8868,104.7888,104.7969,20545.0
2017-02-23 13:45:00,128.21,128.24,128.2,128.22,10151.0,104.7969,104.8214,104.7888,104.8051,10151.0
2017-02-23 13:50:00,128.22,128.3,128.22,128.23,16602.0,104.8051,104.8705,104.8051,104.8133,16602.0
2017-02-23 13:55:00,128.23,128.26,128.21,128.24,9967.0,104.8133,104.8378,104.7969,104.8214,9967.0
2017-02-23 14:00:00,128.26,128.29,128.22,128.25,13124.0,104.8378,104.8623,104.8051,104.8296,13124.0
2017-02-23 14:05:00,128.24,128.33,128.23,128.29,27243.0,104.8214,104.895,104.8133,104.8623,27243.0
2017-02-23 14:10:00,128.29,128.33,128.25,128.28,13795.0,104.8623,104.895,104.8296,104.8541,13795.0
2017-02-23 14:15:00,128.28,128.36,128.26,128.34,30584.0,104.8541,104.9195,104.8378,104.9032,30584.0
2017-02-23 14:20:00,128.32,128.37,128.31,128.36,30081.0,104.8868,104.9277,104.8787,104.9195,30081.0
2017-02-23 14:25:00,128.37,128.41,128.36,128.41,16711.0,104.9277,104.9604,104.9195,104.9604,16711.0
2017-02-23 14:30:00,128.41,128.43,128.32,128.33,12222.0,104.9604,104.9767,104.8868,104.895,12222.0
2017-02-23 14:35:00,128.33,128.43,128.33,128.4,22109.0,104.895,104.9767,104.895,104.9522,22109.0
2017-02-23 14:40:00,128.41,128.41,128.35,128.35,21376.0,104.9604,104.9604,104.9114,104.9114,21376.0
2017-02-23 14:45:00,128.34,128.34,128.27,128.29,26770.0,104.9032,104.9032,104.846,104.8623,26770.0
2017-02-23 14:50:00,128.29,128.3,128.23,128.24,15296.0,104.8623,104.8705,104.8133,104.8214,15296.0
2017-02-23 14:55:00,128.24,128.25,128.2,128.24,33962.0,104.8214,104.8296,104.7888,104.8214,33962.0
2017-02-23 15:00:00,128.23,128.23,128.18,128.19,57854.0,104.8133,104.8133,104.7724,104.7806,57854.0
2017-02-23 15:05:00,128.19,128.2,128.16,128.18,37557.0,104.7806,104.7888,104.7561,104.7724,37557.0
2017-02-23 15:10:00,128.19,128.28,128.19,128.22,52324.0,104.7806,104.8541,104.7806,104.8051,52324.0
2017-02-23 15:15:00,128.22,128.22,128.16,128.2,39595.0,104.8051,104.8051,104.7561,104.7888,39595.0
2017-02-23 15:20:00,128.2,128.22,128.18,128.19,33365.0,104.7888,104.8051,104.7724,104.7806,33365.0
2017-02-23 15:25:00,128.18,128.28,128.17,128.24,20481.0,104.7724,104.8541,104.7642,104.8214,20481.0
2017-02-23 15:30:00,128.25,128.29,128.2,128.22,24461.0,104.8296,104.8623,104.7888,104.8051,24461.0
2017-02-23 15:35:00,128.21,128.25,128.17,128.19,31166.0,104.7969,104.8296,104.7642,104.7806,31166.0
2017-02-23 15:40:00,128.19,128.23,128.14,128.19,29778.0,104.7806,104.8133,104.7397,104.7806,29778.0
2017-02-23 15:45:00,128.21,128.22,128.1,128.19,37454.0,104.7969,104.8051,104.707,104.7806,37454.0
2017-02-23 15:50:00,128.2,128.21,128.13,128.2,54689.0,104.7888,104.7969,104.7315,104.7888,54689.0
2017-02-23 15:55:00,128.21,128.3,128.16,128.27,111998.0,104.7969,104.8705,104.7561,104.846,111998.0
2017-02-24 09:30:00,128.36,128.74,128.17,128.31,140533.0,104.9195,105.2301,104.7642,104.8787,140533.0
2017-02-24 09:35:00,128.38,128.47,128.18,128.33,46067.0,104.9359,105.0094,104.7724,104.895,46067.0
2017-02-24 09:40:00,128.42,128.58,128.35,128.5,43640.0,104.9686,105.0994,104.9114,105.034,43640.0
2017-02-24 09:45:00,128.53,128.58,128.3,128.32,46665.0,105.0585,105.0994,104.8705,104.8868,46665.0
2017-02-24 09:50:00,128.31,128.31,128.05,128.15,33292.0,104.8787,104.8787,104.6661,104.7479,33292.0
2017-02-24 09:55:00,128.16,128.21,128.07,128.09,32755.0,104.7561,104.7969,104.6825,104.6988,32755.0
2017-02-24 10:00:00,128.12,128.19,127.99,128.04,31472.0,104.7234,104.7806,104.6171,104.658,31472.0
2017-02-24 10:05:00,128.03,128.16,128.03,128.08,34031.0,104.6498,104.7561,104.6498,104.6907,34031.0
2017-02-24 10:10:00,128.08,128.15,127.96,128.15,40515.0,104.6907,104.7479,104.5926,104.7479,40515.0
2017-02-24 10:15:00,128.14,128.23,128.09,128.17,32650.0,104.7397,104.8133,104.6988,104.7642,32650.0
2017-02-24 10:20:00,128.16,128.16,127.92,127.94,28402.0,104.7561,104.7561,104.5599,104.5762,28402.0
2017-02-24 10:25:00,127.93,127.96,127.75,127.81,39350.0,104.5681,104.5926,104.4209,104.47,39350.0
2017-02-24 10:30:00,127.81,127.96,127.81,127.86,42485.0,104.47,104.5926,104.47,104.5108,42485.0
2017-02-24 10:35:00,127.87,128.0,127.86,127.97,35173.0,104.519,104.6253,104.5108,104.6008,35173.0
2017-02-24 10:40:00,127.97,127.97,127.87,127.9,41006.0,104.6008,104.6008,104.519,104.5435,41006.0
2017-02-24 10:45:00,127.89,127.98,127.86,127.97,20316.0,104.5354,104.6089,104.5108,104.6008,20316.0
2017-02-24 10:50:00,127.97,128.02,127.89,127.96,25410.0,104.6008,104.6416,104.5354,104.5926,25410.0
2017-02-24 10:55:00,127.98,128.01,127.92,127.93,22658.0,104.6089,104.6334,104.5599,104.5681,22658.0
2017-02-24 11:00:00,127.93,128.03,127.89,128.03,26194.0,104.5681,104.6498,104.5354,104.6498,26194.0
2017-02-24 11:05:00,128.02,128.05,127.96,127.99,13059.0,104.6416,104.6661,104.5926,104.6171,13059.0
2017-02-24 11:10:00,127.99,128.08,127.99,128.07,13639.0,104.6171,104.6907,104.6171,104.6825,13639.0
2017-02-24 11:15:00,128.06,128.07,128.0,128.0,29092.0,104.6743,104.6825,104.6253,104.6253,29092.0
2017-02-24 11:20:00,128.03,128.03,127.91,127.92,42629.0,104.6498,104.6498,104.5517,104.5599,42629.0
2017-02-24 11:25:00,127.92,128.08,127.91,128.08,16922.0,104.5599,104.6907,104.5517,104.6907,16922.0
2017-02-24 11:30:00,128.08,128.19,128.02,128.04,62717.0,104.6907,104.7806,104.6416,104.658,62717.0
2017-02-24 11:35:00,128.02,128.08,127.94,128.08,23306.0,104.6416,104.6907,104.5762,104.6907,23306.0
2017-02-24 11:40:00,128.06,128.24,128.06,128.23,21629.0,104.6743,104.8214,104.6743,104.8133,21629.0
2017-02-24 11:45:00,128.21,128.22,128.16,128.21,18381.0,104.7969,104.8051,104.7561,104.7969,18381.0
2017-02-24 11:50:00,128.2,128.2,128.08,128.1,18178.0,104.7888,104.7888,104.6907,104.707,18178.0
2017-02-24 11:55:00,128.12,128.18,128.1,128.12,19856.0,104.7234,104.7724,104.707,104.7234,19856.0
2017-02-24 12:00:00,128.11,128.29,128.11,128.25,13063.0,104.7152,104.8623,104.7152,104.8296,13063.0
2017-02-24 12:05:00,128.26,128.4,128.24,128.38,16118.0,104.8378,104.9522,104.8214,104.9359,16118.0
2017-02-24 12:10:00,128.38,128.42,128.33,128.36,23697.0,104.9359,104.9686,104.895,104.9195,23697.0
2017-02-24 12:15:00,128.34,128.4,128.26,128.27,11717.0,104.9032,104.9522,104.8378,104.846,11717.0
2017-02-24 12:20:00,128.27,128.32,128.26,128.32,9465.0,104.846,104.8868,104.8378,104.8868,9465.0
2017-02-24 12:25:00,128.33,128.34,128.28,128.29,12071.0,104.895,104.9032,104.8541,104.8623,12071.0
2017-02-24 12:30:00,128.3,128.35,128.3,128.34,9393.0,104.8705,104.9114,104.8705,104.9032,9393.0
2017-02-24 12:35:00,128.34,128.36,128.31,128.33,9294.0,104.9032,104.9195,104.8787,104.895,9294.0
2017-02-24 12:40:00,128.33,128.36,128.32,128.32,16001.0,104.895,104.9195,104.8868,104.8868,16001.0
2017-02-24 12:45:00,128.33,128.37,128.3,128.37,15844.0,104.895,104.9277,104.8705,104.9277,15844.0
2017-02-24 12:50:00,128.36,128.37,128.28,128.32,27677.0,104.9195,104.9277,104.8541,104.8868,27677.0
2017-02-24 12:55:00,128.31,128.38,128.25,128.35,14925.0,104.8787,104.9359,104.8296,104.9114,14925.0
2017-02-24 13:00:00,128.36,128.36,128.28,128.34,11531.0,104.9195,104.9195,104.8541,104.9032,11531.0
2017-02-24 13:05:00,128.35,128.35,128.25,128.26,13431.0,104.9114,104.9114,104.8296,104.8378,13431.0
2017-02-24 13:10:00,128.27,128.29,128.25,128.26,8615.0,104.846,104.8623,104.8296,104.8378,8615.0
2017-02-24 13:15:00,128.26,128.32,128.23,128.31,16383.0,104.8378,104.8868,104.8133,104.8787,16383.0
2017-02-24 13:20:00,128.33,128.34,128.29,128.32,16561.0,104.895,104.9032,104.8623,104.8868,16561.0
2017-02-24 13:25:00,128.32,128.35,128.26,128.34,26700.0,104.8868,104.9114,104.8378,104.9032,26700.0
2017-02-24 13:30:00,128.35,128.39,128.33,128.33,6302.0,104.9114,104.9441,104.895,104.895,6302.0
2017-02-24 13:35:00,128.33,128.39,128.33,128.36,15778.0,104.895,104.9441,104.895,104.9195,15778.0
2017-02-24 13:40:00,128.35,128.45,128.35,128.4,144018.0,104.9114,104.9931,104.9114,104.9522,144018.0
2017-02-24 13:45:00,128.42,128.42,128.32,128.35,49765.0,104.9686,104.9686,104.8868,104.9114,49765.0
2017-02-24 13:50:00,128.33,128.41,128.29,128.38,72416.0,104.895,104.9604,104.8623,104.9359,72416.0
2017-02-24 13:55:00,128.38,128.38,128.3,128.35,39273.0,104.9359,104.9359,104.8705,104.9114,39273.0
2017-02-24 14:00:00,128.34,128.4,128.34,128.37,47041.0,104.9032,104.9522,104.9032,104.9277,47041.0
2017-02-24 14:05:00,128.35,128.35,128.2,128.21,21529.0,104.9114,104.9114,104.7888,104.7969,21529.0
2017-02-24 14:10:00,128.22,128.32,128.22,128.26,25179.0,104.8051,104.8868,104.8051,104.8378,25179.0
2017-02-24 14:15:00,128.26,128.31,128.2,128.24,17850.0,104.8378,104.8787,104.7888,104.8214,17850.0
2017-02-24 14:20:00,128.24,128.27,128.21,128.22,15136.0,104.8214,104.846,104.7969,104.8051,15136.0
2017-02-24 14:25:00,128.23,128.26,128.22,128.25,16422.0,104.8133,104.8378,104.8051,104.8296,16422.0
2017-02-24 14:30:00,128.26,128.32,128.24,128.25,24721.0,104.8378,104.8868,104.8214,104.8296,24721.0
2017-02-24 14:35:00,128.25,128.28,128.21,128.26,23966.0,104.8296,104.8541,104.7969,104.8378,23966.0
2017-02-24 14:40:00,128.27,128.34,128.27,128.28,21550.0,104.846,104.9032,104.846,104.8541,21550.0
2017-02-24 14:45:00,128.29,128.33,128.26,128.28,27073.0,104.8623,104.895,104.8378,104.8541,27073.0
2017-02-24 14:50:00,128.28,128.4,128.28,128.38,34056.0,104.8541,104.9522,104.8541,104.9359,34056.0
2017-02-24 14:55:00,128.38,128.4,128.3,128.31,20827.0,104.9359,104.9522,104.8705,104.8787,20827.0
2017-02-24 15:00:00,128.3,128.36,128.26,128.28,60484.0,104.8705,104.9195,104.8378,104.8541,60484.0
2017-02-24 15:05:00,128.27,128.32,128.24,128.25,26147.0,104.846,104.8868,104.8214,104.8296,26147.0
2017-02-24 15:10:00,128.24,128.31,128.23,128.3,25218.0,104.8214,104.8787,104.8133,104.8705,25218.0
2017-02-24 15:15:00,128.29,128.31,128.21,128.23,34113.0,104.8623,104.8787,104.7969,104.8133,34113.0
2017-02-24 15:20:00,128.23,128.38,128.22,128.37,30870.0,104.8133,104.9359,104.8051,104.9277,30870.0
2017-02-24 15:25:00,128.37,128.37,128.27,128.33,29008.0,104.9277,104.9277,104.846,104.895,29008.0
2017-02-24 15:30:00,128.32,128.47,128.29,128.45,50411.0,104.8868,105.0094,104.8623,104.9931,50411.0
2017-02-24 15:35:00,128.45,128.62,128.45,128.62,45342.0,104.9931,105.1321,104.9931,105.1321,45342.0
2017-02-24 15:40:00,128.63,128.64,128.57,128.59,71485.0,105.1402,105.1484,105.0912,105.1075,71485.0
2017-02-24 15:45:00,128.59,128.69,128.58,128.65,62445.0,105.1075,105.1893,105.0994,105.1566,62445.0
2017-02-24 15:50:00,128.65,128.72,128.61,128.65,129382.0,105.1566,105.2138,105.1239,105.1566,129382.0
2017-02-24 15:55:00,128.65,128.67,128.55,128.64,222532.0,105.1566,105.1729,105.0748,105.1484,222532.0
2017-02-27 09:30:00,127.67,127.75,126.83,126.87,166195.0,105.128,105.1939,104.4363,104.4692,166195.0
2017-02-27 09:35:00,126.87,127.09,126.78,126.99,127119.0,104.4692,104.6504,104.3951,104.5681,127119.0
2017-02-27 09:40:00,127.02,127.08,126.92,126.95,67380.0,104.5928,104.6422,104.5104,104.5351,67380.0
2017-02-27 09:45:00,126.98,127.3,126.95,127.06,57782.0,104.5598,104.8233,104.5351,104.6257,57782.0
2017-02-27 09:50:00,127.08,127.36,127.08,127.35,65126.0,104.6422,104.8727,104.6422,104.8645,65126.0
2017-02-27 09:55:00,127.35,127.46,127.22,127.46,47267.0,104.8645,104.9551,104.7574,104.9551,47267.0
2017-02-27 10:00:00,127.47,127.6,127.41,127.5,96411.0,104.9633,105.0704,104.9139,104.988,96411.0
2017-02-27 10:05:00,127.52,127.53,127.44,127.5,74353.0,105.0045,105.0127,104.9386,104.988,74353.0
2017-02-27 10:10:00,127.48,127.5,127.31,127.31,51011.0,104.9715,104.988,104.8316,104.8316,51011.0
2017-02-27 10:15:00,127.31,127.42,127.14,127.26,54626.0,104.8316,104.9221,104.6916,104.7904,54626.0
2017-02-27 10:20:00,127.25,127.45,127.23,127.39,44750.0,104.7821,104.9468,104.7657,104.8974,44750.0
2017-02-27 10:25:00,127.39,127.5,127.31,127.42,34774.0,104.8974,104.988,104.8316,104.9221,34774.0
2017-02-27 10:30:00,127.42,127.48,127.28,127.29,27992.0,104.9221,104.9715,104.8069,104.8151,27992.0
2017-02-27 10:35:00,127.3,127.41,127.26,127.37,36052.0,104.8233,104.9139,104.7904,104.881,36052.0
2017-02-27 10:40:00,127.39,127.47,127.36,127.43,16550.0,104.8974,104.9633,104.8727,104.9304,16550.0
2017-02-27 10:45:00,127.43,127.46,127.33,127.39,17153.0,104.9304,104.9551,104.848,104.8974,17153.0
2017-02-27 10:50:00,127.4,127.41,127.27,127.3,15834.0,104.9057,104.9139,104.7986,104.8233,15834.0
2017-02-27 10:55:00,127.3,127.33,127.21,127.23,18083.0,104.8233,104.848,104.7492,104.7657,18083.0
2017-02-27 11:00:00,127.23,127.31,127.23,127.29,31905.0,104.7657,104.8316,104.7657,104.8151,31905.0
2017-02-27 11:05:00,127.28,127.28,127.22,127.27,21658.0,104.8069,104.8069,104.7574,104.7986,21658.0
2017-02-27 11:10:00,127.29,127.3,127.21,127.28,23796.0,104.8151,104.8233,104.7492,104.8069,23796.0
2017-02-27 11:15:00,127.27,127.27,127.18,127.25,26985.0,104.7986,104.7986,104.7245,104.7821,26985.0
2017-02-27 11:20:00,127.25,127.28,127.2,127.26,29690.0,104.7821,104.8069,104.741,104.7904,29690.0
2017-02-27 11:25:00,127.27,127.29,127.14,127.17,29648.0,104.7986,104.8151,104.6916,104.7163,29648.0
2017-02-27 11:30:00,127.16,127.32,127.12,127.25,50369.0,104.708,104.8398,104.6751,104.7821,50369.0
2017-02-27 11:35:00,127.27,127.3,127.24,127.29,29348.0,104.7986,104.8233,104.7739,104.8151,29348.0
2017-02-27 11:40:00,127.29,127.41,127.28,127.33,37018.0,104.8151,104.9139,104.8069,104.848,37018.0
2017-02-27 11:45:00,127.33,127.37,127.27,127.31,48924.0,104.848,104.881,104.7986,104.8316,48924.0
2017-02-27 11:50:00,127.29,127.31,127.21,127.21,14532.0,104.8151,104.8316,104.7492,104.7492,14532.0
2017-02-27 11:55:00,127.23,127.26,127.2,127.2,25978.0,104.7657,104.7904,104.741,104.741,25978.0
2017-02-27 12:00:00,127.21,127.23,127.15,127.17,16126.0,104.7492,104.7657,104.6998,104.7163,16126.0
2017-02-27 12:05:00,127.15,127.21,127.15,127.19,15305.0,104.6998,104.7492,104.6998,104.7327,15305.0
2017-02-27 12:10:00,127.19,127.28,127.18,127.22,16164.0,104.7327,104.8069,104.7245,104.7574,16164.0
2017-02-27 12:15:00,127.22,127.27,127.2,127.24,11064.0,104.7574,104.7986,104.741,104.7739,11064.0
2017-02-27 12:20:00,127.25,127.3,127.22,127.23,20165.0,104.7821,104.8233,104.7574,104.7657,20165.0
2017-02-27 12:25:00,127.22,127.29,127.2,127.24,44768.0,104.7574,104.8151,104.741,104.7739,44768.0
2017-02-27 12:30:00,127.24,127.27,127.22,127.23,24003.0,104.7739,104.7986,104.7574,104.7657,24003.0
2017-02-27 12:35:00,127.23,127.32,127.22,127.3,19974.0,104.7657,104.8398,104.7574,104.8233,19974.0
2017-02-27 12:40:00,127.3,127.38,127.29,127.34,43520.0,104.8233,104.8892,104.8151,104.8563,43520.0
2017-02-27 12:45:00,127.34,127.42,127.31,127.42,16508.0,104.8563,104.9221,104.8316,104.9221,16508.0
2017-02-27 12:50:00,127.41,127.42,127.31,127.34,24837.0,104.9139,104.9221,104.8316,104.8563,24837.0
2017-02-27 12:55:00,127.34,127.4,127.33,127.36,19066.0,104.8563,104.9057,104.848,104.8727,19066.0
2017-02-27 13:00:00,127.36,127.39,127.35,127.38,19197.0,104.8727,104.8974,104.8645,104.8892,19197.0
2017-02-27 13:05:00,127.38,127.41,127.3,127.34,30072.0,104.8892,104.9139,104.8233,104.8563,30072.0
2017-02-27 13:10:00,127.33,127.34,127.24,127.26,30127.0,104.848,104.8563,104.7739,104.7904,30127.0
2017-02-27 13:15:00,127.26,127.29,127.2,127.21,42093.0,104.7904,104.8151,104.741,104.7492,42093.0
2017-02-27 13:20:00,127.21,127.24,127.19,127.21,24510.0,104.7492,104.7739,104.7327,104.7492,24510.0
2017-02-27 13:25:00,127.22,127.24,127.18,127.19,20298.0,104.7574,104.7739,104.7245,104.7327,20298.0
2017-02-27 13:30:00,127.19,127.2,127.16,127.19,11727.0,104.7327,104.741,104.708,104.7327,11727.0
2017-02-27 13:35:00,127.17,127.24,127.17,127.21,24363.0,104.7163,104.7739,104.7163,104.7492,24363.0
2017-02-27 13:40:00,127.19,127.22,127.19,127.21,20268.0,104.7327,104.7574,104.7327,104.7492,20268.0
2017-02-27 13:45:00,127.2,127.21,127.15,127.17,18206.0,104.741,104.7492,104.6998,104.7163,18206.0
2017-02-27 13:50:00,127.18,127.2,127.18,127.2,11947.0,104.7245,104.741,104.7245,104.741,11947.0
2017-02-27 13:55:00,127.2,127.21,127.19,127.2,25561.0,104.741,104.7492,104.7327,104.741,25561.0
2017-02-27 14:00:00,127.21,127.31,127.2,127.25,32113.0,104.7492,104.8316,104.741,104.7821,32113.0
2017-02-27 14:05:00,127.24,127.27,127.23,127.24,14282.0,104.7739,104.7986,104.7657,104.7739,14282.0
2017-02-27 14:10:00,127.23,127.28,127.22,127.26,12229.0,104.7657,104.8069,104.7574,104.7904,12229.0
2017-02-27 14:15:00,127.26,127.27,127.23,127.24,15439.0,104.7904,104.7986,104.7657,104.7739,15439.0
2017-02-27 14:20:00,127.25,127.26,127.23,127.24,14375.0,104.7821,104.7904,104.7657,104.7739,14375.0
2017-02-27 14:25:00,127.23,127.25,127.21,127.24,21466.0,104.7657,104.7821,104.7492,104.7739,21466.0
2017-02-27 14:30:00,127.22,127.25,127.2,127.25,21143.0,104.7574,104.7821,104.741,104.7821,21143.0
2017-02-27 14:35:00,127.24,127.26,127.21,127.25,61246.0,104.7739,104.7904,104.7492,104.7821,61246.0
2017-02-27 14:40:00,127.26,127.27,127.21,127.21,31817.0,104.7904,104.7986,104.7492,104.7492,31817.0
2017-02-27 14:45:00,127.21,127.25,127.18,127.18,22800.0,104.7492,104.7821,104.7245,104.7245,22800.0
2017-02-27 14:50:00,127.18,127.2,127.1,127.17,25442.0,104.7245,104.741,104.6586,104.7163,25442.0
2017-02-27 14:55:00,127.18,127.23,127.16,127.17,47544.0,104.7245,104.7657,104.708,104.7163,47544.0
2017-02-27 15:00:00,127.18,127.21,127.17,127.2,20342.0,104.7245,104.7492,104.7163,104.741,20342.0
2017-02-27 15:05:00,127.2,127.22,127.18,127.21,32787.0,104.741,104.7574,104.7245,104.7492,32787.0
2017-02-27 15:10:00,127.21,127.24,127.17,127.21,28266.0,104.7492,104.7739,104.7163,104.7492,28266.0
2017-02-27 15:15:00,127.21,127.21,127.15,127.18,46841.0,104.7492,104.7492,104.6998,104.7245,46841.0
2017-02-27 15:20:00,127.18,127.2,127.17,127.18,32324.0,104.7245,104.741,104.7163,104.7245,32324.0
2017-02-27 15:25:00,127.18,127.19,127.08,127.13,45227.0,104.7245,104.7327,104.6422,104.6833,45227.0
2017-02-27 15:30:00,127.13,127.17,127.09,127.1,36957.0,104.6833,104.7163,104.6504,104.6586,36957.0
2017-02-27 15:35:00,127.11,127.12,127.06,127.09,36687.0,104.6669,104.6751,104.6257,104.6504,36687.0
2017-02-27 15:40:00,127.09,127.1,127.02,127.03,34339.0,104.6504,104.6586,104.5928,104.601,34339.0
2017-02-27 15:45:00,127.03,127.03,126.94,126.98,68135.0,104.601,104.601,104.5269,104.5598,68135.0
2017-02-27 15:50:00,126.99,127.01,126.96,127.0,66897.0,104.5681,104.5845,104.5434,104.5763,66897.0
2017-02-27 15:55:00,126.99,127.01,126.97,126.99,167868.0,104.5681,104.5845,104.5516,104.5681,167868.0
2017-02-28 09:30:00,127.08,127.18,126.58,126.78,116512.0,104.6422,104.7245,104.2304,104.3951,116512.0
2017-02-28 09:35:00,126.82,126.91,126.6,126.68,42936.0,104.4281,104.5022,104.2469,104.3128,42936.0
2017-02-28 09:40:00,126.68,126.87,126.65,126.79,58623.0,104.3128,104.4692,104.2881,104.4034,58623.0
2017-02-28 09:45:00,126.78,126.87,126.72,126.82,36888.0,104.3951,104.4692,104.3457,104.4281,36888.0
2017-02-28 09:50:00,126.82,126.87,126.65,126.71,34571.0,104.4281,104.4692,104.2881,104.3375,34571.0
2017-02-28 09:55:00,126.72,126.88,126.71,126.83,37198.0,104.3457,104.4775,104.3375,104.4363,37198.0
2017-02-28 10:00:00,126.81,126.95,126.75,126.95,51769.0,104.4198,104.5351,104.3704,104.5351,51769.0
2017-02-28 10:05:00,126.94,126.98,126.88,126.9,56929.0,104.5269,104.5598,104.4775,104.4939,56929.0
2017-02-28 10:10:00,126.91,127.03,126.88,127.03,46047.0,104.5022,104.601,104.4775,104.601,46047.0
2017-02-28 10:15:00,127.03,127.04,126.86,127.0,36172.0,104.601,104.6092,104.461,104.5763,36172.0
2017-02-28 10:20:00,127.01,127.08,126.99,127.05,27666.0,104.5845,104.6422,104.5681,104.6175,27666.0
2017-02-28 10:25:00,127.06,127.07,126.98,127.03,31293.0,104.6257,104.6339,104.5598,104.601,31293.0
2017-02-28 10:30:00,127.04,127.08,126.98,127.06,25265.0,104.6092,104.6422,104.5598,104.6257,25265.0
2017-02-28 10:35:00,127.05,127.2,127.02,127.19,39134.0,104.6175,104.741,104.5928,104.7327,39134.0
2017-02-28 10:40:00,127.19,127.36,127.18,127.35,24182.0,104.7327,104.8727,104.7245,104.8645,24182.0
2017-02-28 10:45:00,127.36,127.59,127.36,127.59,44307.0,104.8727,105.0621,104.8727,105.0621,44307.0
2017-02-28 10:50:00,127.58,127.66,127.57,127.65,37786.0,105.0539,105.1198,105.0456,105.1115,37786.0
2017-02-28 10:55:00,127.65,127.71,127.61,127.64,34193.0,105.1115,105.1609,105.0786,105.1033,34193.0
2017-02-28 11:00:00,127.64,127.78,127.58,127.68,40838.0,105.1033,105.2186,105.0539,105.1362,40838.0
2017-02-28 11:05:00,127.69,127.71,127.53,127.55,36534.0,105.1445,105.1609,105.0127,105.0292,36534.0
2017-02-28 11:10:00,127.56,127.59,127.53,127.56,19811.0,105.0374,105.0621,105.0127,105.0374,19811.0
2017-02-28 11:15:00,127.55,127.58,127.49,127.5,23125.0,105.0292,105.0539,104.9798,104.988,23125.0
2017-02-28 11:20:00,127.51,127.57,127.48,127.56,47415.0,104.9962,105.0456,104.9715,105.0374,47415.0
2017-02-28 11:25:00,127.57,127.59,127.51,127.55,37250.0,105.0456,105.0621,104.9962,105.0292,37250.0
2017-02-28 11:30:00,127.57,127.61,127.51,127.53,35982.0,105.0456,105.0786,104.9962,105.0127,35982.0
2017-02-28 11:35:00,127.53,127.71,127.5,127.67,33144.0,105.0127,105.1609,104.988,105.128,33144.0
2017-02-28 11:40:00,127.67,127.71,127.64,127.7,29312.0,105.128,105.1609,105.1033,105.1527,29312.0
2017-02-28 11:45:00,127.7,127.73,127.65,127.73,21857.0,105.1527,105.1774,105.1115,105.1774,21857.0
2017-02-28 11:50:00,127.72,127.73,127.64,127.67,20858.0,105.1692,105.1774,105.1033,105.128,20858.0
2017-02-28 11:55:00,127.68,127.69,127.63,127.69,8380.0,105.1362,105.1445,105.0951,105.1445,8380.0
2017-02-28 12:00:00,127.68,127.7,127.65,127.65,19155.0,105.1362,105.1527,105.1115,105.1115,19155.0
2017-02-28 12:05:00,127.65,127.69,127.63,127.63,19973.0,105.1115,105.1445,105.0951,105.0951,19973.0
2017-02-28 12:10:00,127.63,127.72,127.63,127.7,13724.0,105.0951,105.1692,105.0951,105.1527,13724.0
2017-02-28 12:15:00,127.72,127.74,127.66,127.69,19872.0,105.1692,105.1856,105.1198,105.1445,19872.0
2017-02-28 12:20:00,127.69,127.7,127.61,127.62,26118.0,105.1445,105.1527,105.0786,105.0868,26118.0
2017-02-28 12:25:00,127.62,127.7,127.61,127.7,16974.0,105.0868,105.1527,105.0786,105.1527,16974.0
2017-02-28 12:30:00,127.7,127.7,127.65,127.65,11728.0,105.1527,105.1527,105.1115,105.1115,11728.0
2017-02-28 12:35:00,127.65,127.7,127.63,127.63,11505.0,105.1115,105.1527,105.0951,105.0951,11505.0
2017-02-28 12:40:00,127.64,127.66,127.63,127.65,12380.0,105.1033,105.1198,105.0951,105.1115,12380.0
2017-02-28 12:45:00,127.66,127.7,127.65,127.69,18005.0,105.1198,105.1527,105.1115,105.1445,18005.0
2017-02-28 12:50:00,127.68,127.69,127.65,127.65,13453.0,105.1362,105.1445,105.1115,105.1115,13453.0
2017-02-28 12:55:00,127.66,127.79,127.64,127.79,28676.0,105.1198,105.2268,105.1033,105.2268,28676.0
2017-02-28 13:00:00,127.78,127.78,127.72,127.72,20681.0,105.2186,105.2186,105.1692,105.1692,20681.0
2017-02-28 13:05:00,127.72,127.77,127.71,127.76,30795.0,105.1692,105.2103,105.1609,105.2021,30795.0
2017-02-28 13:10:00,127.76,127.77,127.71,127.72,24726.0,105.2021,105.2103,105.1609,105.1692,24726.0
2017-02-28 13:15:00,127.72,127.81,127.69,127.8,31700.0,105.1692,105.2433,105.1445,105.235,31700.0
2017-02-28 13:20:00,127.8,127.88,127.79,127.88,33778.0,105.235,105.3009,105.2268,105.3009,33778.0
2017-02-28 13:25:00,127.88,127.92,127.85,127.92,19486.0,105.3009,105.3339,105.2762,105.3339,19486.0
2017-02-28 13:30:00,127.91,127.93,127.87,127.88,17926.0,105.3256,105.3421,105.2927,105.3009,17926.0
2017-02-28 13:35:00,127.89,127.89,127.84,127.86,12909.0,105.3091,105.3091,105.268,105.2844,12909.0
2017-02-28 13:40:00,127.86,127.89,127.84,127.86,11495.0,105.2844,105.3091,105.268,105.2844,11495.0
2017-02-28 13:45:00,127.86,127.89,127.84,127.89,14198.0,105.2844,105.3091,105.268,105.3091,14198.0
2017-02-28 13:50:00,127.87,127.9,127.86,127.89,11047.0,105.2927,105.3174,105.2844,105.3091,11047.0
2017-02-28 13:55:00,127.9,127.92,127.85,127.86,22886.0,105.3174,105.3339,105.2762,105.2844,22886.0
2017-02-28 14:00:00,127.86,127.89,127.79,127.82,36392.0,105.2844,105.3091,105.2268,105.2515,36392.0
2017-02-28 14:05:00,127.81,127.82,127.71,127.75,55111.0,105.2433,105.2515,105.1609,105.1939,55111.0
2017-02-28 14:10:00,127.75,127.8,127.74,127.77,24323.0,105.1939,105.235,105.1856,105.2103,24323.0
2017-02-28 14:15:00,127.76,127.77,127.71,127.72,32061.0,105.2021,105.2103,105.1609,105.1692,32061.0
2017-02-28 14:20:00,127.73,127.74,127.64,127.67,55727.0,105.1774,105.1856,105.1033,105.128,55727.0
2017-02-28 14:25:00,127.67,127.78,127.66,127.75,45409.0,105.128,105.2186,105.1198,105.1939,45409.0
2017-02-28 14:30:00,127.75,127.77,127.73,127.75,50795.0,105.1939,105.2103,105.1774,105.1939,50795.0
2017-02-28 14:35:00,127.76,127.76,127.62,127.63,28233.0,105.2021,105.2021,105.0868,105.0951,28233.0
2017-02-28 14:40:00,127.64,127.69,127.63,127.65,32675.0,105.1033,105.1445,105.0951,105.1115,32675.0
2017-02-28 14:45:00,127.65,127.67,127.59,127.59,35548.0,105.1115,105.128,105.0621,105.0621,35548.0
2017-02-28 14:50:00,127.59,127.6,127.46,127.47,30055.0,105.0621,105.0704,104.9551,104.9633,30055.0
2017-02-28 14:55:00,127.47,127.51,127.45,127.49,34648.0,104.9633,104.9962,104.9468,104.9798,34648.0
2017-02-28 15:00:00,127.49,127.5,127.37,127.4,32487.0,104.9798,104.988,104.881,104.9057,32487.0
2017-02-28 15:05:00,127.4,127.43,127.28,127.3,60452.0,104.9057,104.9304,104.8069,104.8233,60452.0
2017-02-28 15:10:00,127.31,127.42,127.31,127.41,65784.0,104.8316,104.9221,104.8316,104.9139,65784.0
2017-02-28 15:15:00,127.41,127.45,127.39,127.42,31248.0,104.9139,104.9468,104.8974,104.9221,31248.0
2017-02-28 15:20:00,127.42,127.44,127.38,127.43,30195.0,104.9221,104.9386,104.8892,104.9304,30195.0
2017-02-28 15:25:00,127.43,127.46,127.39,127.42,69945.0,104.9304,104.9551,104.8974,104.9221,69945.0
2017-02-28 15:30:00,127.42,127.48,127.39,127.47,40356.0,104.9221,104.9715,104.8974,104.9633,40356.0
2017-02-28 15:35:00,127.47,127.53,127.42,127.44,55828.0,104.9633,105.0127,104.9221,104.9386,55828.0
2017-02-28 15:40:00,127.44,127.56,127.41,127.52,73857.0,104.9386,105.0374,104.9139,105.0045,73857.0
2017-02-28 15:45:00,127.53,127.66,127.52,127.65,73400.0,105.0127,105.1198,105.0045,105.1115,73400.0
2017-02-28 15:50:00,127.65,127.66,127.55,127.56,104903.0,105.1115,105.1198,105.0292,105.0374,104903.0
2017-02-28 15:55:00,127.55,127.69,127.55,127.64,208956.0,105.0292,105.1445,105.0292,105.1033,208956.0
2017-03-01 09:30:00,128.02,128.19,127.71,127.84,101222.0,105.4162,105.5562,105.1609,105.268,101222.0
2017-03-01 09:35:00,127.86,127.97,127.72,127.92,36020.0,105.2844,105.375,105.1692,105.3339,36020.0
2017-03-01 09:40:00,127.88,127.93,127.62,127.69,27037.0,105.3009,105.3421,105.0868,105.1445,27037.0
2017-03-01 09:45:00,127.65,128.11,127.62,128.02,39749.0,105.1115,105.4903,105.0868,105.4162,39749.0
2017-03-01 09:50:00,128.01,128.12,127.94,128.02,26129.0,105.408,105.4985,105.3503,105.4162,26129.0
2017-03-01 09:55:00,128.06,128.24,128.06,128.21,12322.0,105.4491,105.5974,105.4491,105.5726,12322.0
2017-03-01 10:00:00,128.22,128.32,128.12,128.27,28561.0,105.5809,105.6632,105.4985,105.6221,28561.0
2017-03-01 10:05:00,128.27,128.33,128.09,128.15,20986.0,105.6221,105.6715,105.4738,105.5232,20986.0
2017-03-01 10:10:00,128.13,128.18,127.97,128.13,75032.0,105.5068,105.5479,105.375,105.5068,75032.0
2017-03-01 10:15:00,128.09,128.19,128.05,128.18,15860.0,105.4738,105.5562,105.4409,105.5479,15860.0
2017-03-01 10:20:00,128.15,128.3,128.15,128.3,16624.0,105.5232,105.6468,105.5232,105.6468,16624.0
2017-03-01 10:25:00,128.31,128.41,128.31,128.34,12091.0,105.655,105.7373,105.655,105.6797,12091.0
2017-03-01 10:30:00,128.36,128.41,128.24,128.31,15895.0,105.6962,105.7373,105.5974,105.655,15895.0
2017-03-01 10:35:00,128.32,128.39,128.26,128.36,19336.0,105.6632,105.7209,105.6138,105.6962,19336.0
2017-03-01 10:40:00,128.37,128.37,128.26,128.28,23741.0,105.7044,105.7044,105.6138,105.6303,23741.0
2017-03-01 10:45:00,128.27,128.3,128.11,128.2,26239.0,105.6221,105.6468,105.4903,105.5644,26239.0
2017-03-01 10:50:00,128.19,128.19,128.03,128.04,22811.0,105.5562,105.5562,105.4244,105.4327,22811.0
2017-03-01 10:55:00,128.03,128.07,128.03,128.07,2101.0,105.4244,105.4574,105.4244,105.4574,2101.0
2017-03-01 11:00:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:05:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:10:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:15:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:20:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:25:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:30:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:35:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:40:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:45:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:50:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 11:55:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 12:00:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 12:05:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 12:10:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 12:15:00,128.07,128.07,128.07,128.07,0.0,105.4574,105.4574,105.4574,105.4574,0.0
2017-03-01 12:20:00,129.0,130.0,128.1,129.57,406158.0,106.2232,107.0466,105.4821,106.6925,406158.0
2017-03-01 12:25:00,129.59,129.63,128.75,129.45,530326.0,106.709,106.7419,106.0173,106.5937,530326.0
2017-03-01 12:30:00,129.34,129.51,128.79,128.97,131741.0,106.5031,106.6431,106.0502,106.1985,131741.0
2017-03-01 12:35:00,129.0,129.59,128.87,129.47,219135.0,106.2232,106.709,106.1161,106.6102,219135.0
2017-03-01 12:40:00,129.47,129.59,129.13,129.25,113096.0,106.6102,106.709,106.3302,106.429,113096.0
2017-03-01 12:45:00,129.24,129.31,129.11,129.19,70267.0,106.4208,106.4784,106.3137,106.3796,70267.0
2017-03-01 12:50:00,129.21,129.24,128.99,129.02,66212.0,106.3961,106.4208,106.2149,106.2396,66212.0
2017-03-01 12:55:00,129.03,129.32,128.94,129.27,73275.0,106.2479,106.4867,106.1738,106.4455,73275.0
2017-03-01 13:00:00,129.25,129.39,129.19,129.37,34673.0,106.429,106.5443,106.3796,106.5278,34673.0
2017-03-01 13:05:00,129.34,129.6,129.34,129.55,71422.0,106.5031,106.7172,106.5031,106.6761,71422.0
2017-03-01 13:10:00,129.55,129.56,129.42,129.5,105108.0,106.6761,106.6843,106.569,106.6349,105108.0
2017-03-01 13:15:00,129.49,129.57,129.38,129.51,80880.0,106.6266,106.6925,106.5361,106.6431,80880.0
2017-03-01 13:20:00,129.54,129.54,129.41,129.45,41542.0,106.6678,106.6678,106.5608,106.5937,41542.0
2017-03-01 13:25:00,129.44,129.61,129.41,129.51,63143.0,106.5855,106.7255,106.5608,106.6431,63143.0
2017-03-01 13:30:00,129.5,129.58,129.39,129.4,84172.0,106.6349,106.7008,106.5443,106.5525,84172.0
2017-03-01 13:35:00,129.38,129.38,129.1,129.17,74098.0,106.5361,106.5361,106.3055,106.3631,74098.0
2017-03-01 13:40:00,129.18,129.3,129.16,129.19,37301.0,106.3714,106.4702,106.3549,106.3796,37301.0
2017-03-01 13:45:00,129.19,129.3,129.13,129.2,39918.0,106.3796,106.4702,106.3302,106.3878,39918.0
2017-03-01 13:50:00,129.21,129.26,129.15,129.24,35116.0,106.3961,106.4373,106.3467,106.4208,35116.0
2017-03-01 13:55:00,129.22,129.3,129.06,129.24,91610.0,106.4043,106.4702,106.2726,106.4208,91610.0
2017-03-01 14:00:00,129.22,129.47,129.2,129.46,52317.0,106.4043,106.6102,106.3878,106.6019,52317.0
2017-03-01 14:05:00,129.44,129.46,129.19,129.19,60317.0,106.5855,106.6019,106.3796,106.3796,60317.0
2017-03-01 14:10:00,129.21,129.34,129.18,129.31,39573.0,106.3961,106.5031,106.3714,106.4784,39573.0
2017-03-01 14:15:00,129.3,129.42,129.3,129.38,49733.0,106.4702,106.569,106.4702,106.5361,49733.0
2017-03-01 14:20:00,129.38,129.41,129.3,129.4,34558.0,106.5361,106.5608,106.4702,106.5525,34558.0
2017-03-01 14:25:00,129.4,129.41,129.27,129.31,28180.0,106.5525,106.5608,106.4455,106.4784,28180.0
2017-03-01 14:30:00,129.3,129.33,129.25,129.32,37559.0,106.4702,106.4949,106.429,106.4867,37559.0
2017-03-01 14:35:00,129.31,129.54,129.31,129.53,60504.0,106.4784,106.6678,106.4784,106.6596,60504.0
2017-03-01 14:40:00,129.53,129.62,129.47,129.57,75856.0,106.6596,106.7337,106.6102,106.6925,75856.0
2017-03-01 14:45:00,129.56,129.57,129.45,129.5,62280.0,106.6843,106.6925,106.5937,106.6349,62280.0
2017-03-01 14:50:00,129.5,129.55,129.47,129.48,41923.0,106.6349,106.6761,106.6102,106.6184,41923.0
2017-03-01 14:55:00,129.48,129.54,129.47,129.49,30994.0,106.6184,106.6678,106.6102,106.6266,30994.0
2017-03-01 15:00:00,129.49,129.53,129.36,129.45,43669.0,106.6266,106.6596,106.5196,106.5937,43669.0
2017-03-01 15:05:00,129.45,129.46,129.36,129.4,62993.0,106.5937,106.6019,106.5196,106.5525,62993.0
2017-03-01 15:10:00,129.41,129.42,129.29,129.29,47026.0,106.5608,106.569,106.462,106.462,47026.0
2017-03-01 15:15:00,129.29,129.41,129.29,129.36,52902.0,106.462,106.5608,106.462,106.5196,52902.0
2017-03-01 15:20:00,129.35,129.42,129.33,129.42,54855.0,106.5114,106.569,106.4949,106.569,54855.0
2017-03-01 15:25:00,129.41,129.43,129.25,129.28,50212.0,106.5608,106.5772,106.429,106.4537,50212.0
2017-03-01 15:30:00,129.28,129.35,129.25,129.27,51147.0,106.4537,106.5114,106.429,106.4455,51147.0
2017-03-01 15:35:00,129.3,129.35,129.21,129.28,68204.0,106.4702,106.5114,106.3961,106.4537,68204.0
2017-03-01 15:40:00,129.28,129.3,129.19,129.22,72565.0,106.4537,106.4702,106.3796,106.4043,72565.0
2017-03-01 15:45:00,129.23,129.28,129.18,129.2,103550.0,106.4126,106.4537,106.3714,106.3878,103550.0
2017-03-01 15:50:00,129.21,129.28,129.04,129.08,130532.0,106.3961,106.4537,106.2561,106.289,130532.0
2017-03-01 15:55:00,129.08,129.08,128.84,128.99,233525.0,106.289,106.289,106.0914,106.2149,233525.0
2017-03-02 09:30:00,129.05,129.42,128.86,129.26,134932.0,106.2643,106.569,106.1079,106.4373,134932.0
2017-03-02 09:35:00,129.3,129.4,129.17,129.39,65203.0,106.4702,106.5525,106.3631,106.5443,65203.0
2017-03-02 09:40:00,129.43,129.55,129.35,129.49,72548.0,106.5772,106.6761,106.5114,106.6266,72548.0
2017-03-02 09:45:00,129.48,129.77,129.43,129.75,64711.0,106.6184,106.8572,106.5772,106.8407,64711.0
2017-03-02 09:50:00,129.77,129.77,129.64,129.71,79837.0,106.8572,106.8572,106.7502,106.8078,79837.0
2017-03-02 09:55:00,129.7,129.81,129.67,129.7,71203.0,106.7996,106.8901,106.7749,106.7996,71203.0
2017-03-02 10:00:00,129.68,129.71,129.32,129.32,43880.0,106.7831,106.8078,106.4867,106.4867,43880.0
2017-03-02 10:05:00,129.34,129.54,129.34,129.46,93699.0,106.5031,106.6678,106.5031,106.6019,93699.0
2017-03-02 10:10:00,129.46,129.74,129.45,129.62,45864.0,106.6019,106.8325,106.5937,106.7337,45864.0
2017-03-02 10:15:00,129.63,129.66,129.37,129.46,107901.0,106.7419,106.7666,106.5278,106.6019,107901.0
2017-03-02 10:20:00,129.43,129.43,129.01,129.11,73802.0,106.5772,106.5772,106.2314,106.3137,73802.0
2017-03-02 10:25:00,129.12,129.2,129.09,129.1,40574.0,106.322,106.3878,106.2973,106.3055,40574.0
2017-03-02 10:30:00,129.09,129.22,129.09,129.22,48444.0,106.2973,106.4043,106.2973,106.4043,48444.0
2017-03-02 10:35:00,129.21,129.36,129.19,129.34,26162.0,106.3961,106.5196,106.3796,106.5031,26162.0
2017-03-02 10:40:00,129.34,129.34,129.19,129.22,23266.0,106.5031,106.5031,106.3796,106.4043,23266.0
2017-03-02 10:45:00,129.25,129.25,129.18,129.18,26241.0,106.429,106.429,106.3714,106.3714,26241.0
2017-03-02 10:50:00,129.18,129.2,129.09,129.09,30427.0,106.3714,106.3878,106.2973,106.2973,30427.0
2017-03-02 10:55:00,129.09,129.11,128.98,129.09,30248.0,106.2973,106.3137,106.2067,106.2973,30248.0
2017-03-02 11:00:00,129.09,129.09,128.81,128.88,43227.0,106.2973,106.2973,106.0667,106.1243,43227.0
2017-03-02 11:05:00,128.88,128.92,128.82,128.91,23494.0,106.1243,106.1573,106.0749,106.1491,23494.0
2017-03-02 11:10:00,128.91,128.92,128.67,128.68,55145.0,106.1491,106.1573,105.9514,105.9597,55145.0
2017-03-02 11:15:00,128.67,128.86,128.67,128.75,125081.0,105.9514,106.1079,105.9514,106.0173,125081.0
2017-03-02 11:20:00,128.75,128.8,128.66,128.77,62250.0,106.0173,106.0585,105.9432,106.0338,62250.0
2017-03-02 11:25:00,128.75,128.97,128.75,128.93,43788.0,106.0173,106.1985,106.0173,106.1655,43788.0
2017-03-02 11:30:00,128.93,128.94,128.64,128.65,83468.0,106.1655,106.1738,105.9267,105.935,83468.0
2017-03-02 11:35:00,128.65,128.79,128.56,128.59,33201.0,105.935,106.0502,105.8609,105.8856,33201.0
2017-03-02 11:40:00,128.61,128.66,128.59,128.64,60447.0,105.902,105.9432,105.8856,105.9267,60447.0
2017-03-02 11:45:00,128.64,128.65,128.57,128.61,47291.0,105.9267,105.935,105.8691,105.902,47291.0
2017-03-02 11:50:00,128.62,128.65,128.58,128.61,57112.0,105.9103,105.935,105.8773,105.902,57112.0
2017-03-02 11:55:00,128.6,128.74,128.6,128.72,72051.0,105.8938,106.0091,105.8938,105.9926,72051.0
2017-03-02 12:00:00,128.72,128.76,128.64,128.75,89128.0,105.9926,106.0255,105.9267,106.0173,89128.0
2017-03-02 12:05:00,128.76,128.76,128.51,128.56,195106.0,106.0255,106.0255,105.8197,105.8609,195106.0
2017-03-02 12:10:00,128.57,128.93,128.51,128.6,183550.0,105.8691,106.1655,105.8197,105.8938,183550.0
2017-03-02 12:15:00,128.6,128.69,128.47,128.51,237519.0,105.8938,105.9679,105.7867,105.8197,237519.0
2017-03-02 12:20:00,128.53,128.56,128.46,128.46,54237.0,105.8361,105.8609,105.7785,105.7785,54237.0
2017-03-02 12:25:00,128.5,128.55,128.45,128.49,32990.0,105.8114,105.8526,105.7703,105.8032,32990.0
2017-03-02 12:30:00,128.5,128.55,128.49,128.52,109916.0,105.8114,105.8526,105.8032,105.8279,109916.0
2017-03-02 12:35:00,128.52,128.56,128.49,128.52,84090.0,105.8279,105.8609,105.8032,105.8279,84090.0
2017-03-02 12:40:00,128.52,128.53,128.47,128.52,53286.0,105.8279,105.8361,105.7867,105.8279,53286.0
2017-03-02 12:45:00,128.52,128.53,128.43,128.49,39230.0,105.8279,105.8361,105.7538,105.8032,39230.0
2017-03-02 12:50:00,128.49,128.54,128.47,128.52,35417.0,105.8032,105.8444,105.7867,105.8279,35417.0
2017-03-02 12:55:00,128.52,128.52,128.48,128.5,71712.0,105.8279,105.8279,105.795,105.8114,71712.0
2017-03-02 13:00:00,128.52,128.53,128.49,128.52,53256.0,105.8279,105.8361,105.8032,105.8279,53256.0
2017-03-02 13:05:00,128.51,128.52,128.49,128.52,27978.0,105.8197,105.8279,105.8032,105.8279,27978.0
2017-03-02 13:10:00,128.51,128.7,128.5,128.66,53096.0,105.8197,105.9761,105.8114,105.9432,53096.0
2017-03-02 13:15:00,128.65,128.7,128.62,128.62,39362.0,105.935,105.9761,105.9103,105.9103,39362.0
2017-03-02 13:20:00,128.62,128.68,128.57,128.65,30439.0,105.9103,105.9597,105.8691,105.935,30439.0
2017-03-02 13:25:00,128.66,128.67,128.6,128.6,21826.0,105.9432,105.9514,105.8938,105.8938,21826.0
2017-03-02 13:30:00,128.6,128.65,128.58,128.64,29976.0,105.8938,105.935,105.8773,105.9267,29976.0
2017-03-02 13:35:00,128.65,128.71,128.6,128.71,17868.0,105.935,105.9844,105.8938,105.9844,17868.0
2017-03-02 13:40:00,128.71,128.85,128.7,128.84,29820.0,105.9844,106.0996,105.9761,106.0914,29820.0
2017-03-02 13:45:00,128.85,128.9,128.78,128.81,83034.0,106.0996,106.1408,106.042,106.0667,83034.0
2017-03-02 13:50:00,128.85,129.03,128.83,129.01,51810.0,106.0996,106.2479,106.0832,106.2314,51810.0
2017-03-02 13:55:00,128.99,129.02,128.92,128.95,25091.0,106.2149,106.2396,106.1573,106.182,25091.0
2017-03-02 14:00:00,128.96,129.02,128.94,129.0,50045.0,106.1902,106.2396,106.1738,106.2232,50045.0
2017-03-02 14:05:00,129.0,129.03,128.95,128.96,31936.0,106.2232,106.2479,106.182,106.1902,31936.0
2017-03-02 14:10:00,128.98,129.17,128.97,129.13,50733.0,106.2067,106.3631,106.1985,106.3302,50733.0
2017-03-02 14:15:00,129.13,129.17,129.08,129.13,37344.0,106.3302,106.3631,106.289,106.3302,37344.0
2017-03-02 14:20:00,129.13,129.15,129.04,129.06,36935.0,106.3302,106.3467,106.2561,106.2726,36935.0
2017-03-02 14:25:00,129.06,129.16,129.06,129.13,57649.0,106.2726,106.3549,106.2726,106.3302,57649.0
2017-03-02 14:30:00,129.15,129.19,129.11,129.15,36777.0,106.3467,106.3796,106.3137,106.3467,36777.0
2017-03-02 14:35:00,129.15,129.15,129.11,129.12,23968.0,106.3467,106.3467,106.3137,106.322,23968.0
2017-03-02 14:40:00,129.12,129.12,128.9,129.04,98101.0,106.322,106.322,106.1408,106.2561,98101.0
2017-03-02 14:45:00,129.03,129.12,129.02,129.11,31817.0,106.2479,106.322,106.2396,106.3137,31817.0
2017-03-02 14:50:00,129.11,129.13,129.06,129.08,25773.0,106.3137,106.3302,106.2726,106.289,25773.0
2017-03-02 14:55:00,129.08,129.08,129.0,129.03,32943.0,106.289,106.289,106.2232,106.2479,32943.0
2017-03-02 15:00:00,129.02,129.1,128.97,129.07,49486.0,106.2396,106.3055,106.1985,106.2808,49486.0
2017-03-02 15:05:00,129.07,129.08,128.9,128.91,34740.0,106.2808,106.289,106.1408,106.1491,34740.0
2017-03-02 15:10:00,128.92,128.95,128.91,128.92,40250.0,106.1573,106.182,106.1491,106.1573,40250.0
2017-03-02 15:15:00,128.91,128.92,128.78,128.9,61719.0,106.1491,106.1573,106.042,106.1408,61719.0
2017-03-02 15:20:00,128.9,128.93,128.81,128.82,58938.0,106.1408,106.1655,106.0667,106.0749,58938.0
2017-03-02 15:25:00,128.81,128.85,128.78,128.8,55204.0,106.0667,106.0996,106.042,106.0585,55204.0
2017-03-02 15:30:00,128.81,128.81,128.52,128.52,174502.0,106.0667,106.0667,105.8279,105.8279,174502.0
2017-03-02 15:35:00,128.52,128.6,128.36,128.56,179121.0,105.8279,105.8938,105.6962,105.8609,179121.0
2017-03-02 15:40:00,128.56,128.65,128.43,128.51,97209.0,105.8609,105.935,105.7538,105.8197,97209.0
2017-03-02 15:45:00,128.51,128.61,128.5,128.5,106757.0,105.8197,105.902,105.8114,105.8114,106757.0
2017-03-02 15:50:00,128.51,128.67,128.51,128.54,371996.0,105.8197,105.9514,105.8197,105.8444,371996.0
2017-03-02 15:55:00,128.54,128.56,128.15,128.24,510267.0,105.8444,105.8609,105.5232,105.5974,510267.0
2017-03-03 09:30:00,128.19,128.66,128.14,128.37,95413.0,105.5562,105.9432,105.515,105.7044,95413.0
2017-03-03 09:35:00,128.36,128.41,128.16,128.19,43238.0,105.6962,105.7373,105.5315,105.5562,43238.0
2017-03-03 09:40:00,128.19,128.19,127.86,127.92,45168.0,105.5562,105.5562,105.2844,105.3339,45168.0
2017-03-03 09:45:00,127.94,128.17,127.92,128.16,22963.0,105.3503,105.5397,105.3339,105.5315,22963.0
2017-03-03 09:50:00,128.17,128.29,127.98,128.0,43847.0,105.5397,105.6385,105.3833,105.3997,43847.0
2017-03-03 09:55:00,128.0,128.07,127.97,127.99,31940.0,105.3997,105.4574,105.375,105.3915,31940.0
2017-03-03 10:00:00,127.97,128.15,127.92,128.09,43629.0,105.375,105.5232,105.3339,105.4738,43629.0
2017-03-03 10:05:00,128.1,128.14,127.96,128.08,52641.0,105.4821,105.515,105.3668,105.4656,52641.0
2017-03-03 10:10:00,128.11,128.24,127.97,128.22,31308.0,105.4903,105.5974,105.375,105.5809,31308.0
2017-03-03 10:15:00,128.19,128.29,128.03,128.16,50172.0,105.5562,105.6385,105.4244,105.5315,50172.0
2017-03-03 10:20:00,128.16,128.19,128.01,128.07,21705.0,105.5315,105.5562,105.408,105.4574,21705.0
2017-03-03 10:25:00,128.06,128.19,128.06,128.17,30518.0,105.4491,105.5562,105.4491,105.5397,30518.0
2017-03-03 10:30:00,128.16,128.17,128.02,128.11,24554.0,105.5315,105.5397,105.4162,105.4903,24554.0
2017-03-03 10:35:00,128.11,128.15,128.03,128.12,23704.0,105.4903,105.5232,105.4244,105.4985,23704.0
2017-03-03 10:40:00,128.11,128.14,128.01,128.02,25058.0,105.4903,105.515,105.408,105.4162,25058.0
2017-03-03 10:45:00,128.02,128.02,127.92,127.94,44150.0,105.4162,105.4162,105.3339,105.3503,44150.0
2017-03-03 10:50:00,127.94,127.96,127.81,127.82,45348.0,105.3503,105.3668,105.2433,105.2515,45348.0
2017-03-03 10:55:00,127.82,127.89,127.78,127.79,58330.0,105.2515,105.3091,105.2186,105.2268,58330.0
2017-03-03 11:00:00,127.79,127.81,127.65,127.65,42481.0,105.2268,105.2433,105.1115,105.1115,42481.0
2017-03-03 11:05:00,127.65,127.76,127.64,127.73,22191.0,105.1115,105.2021,105.1033,105.1774,22191.0
2017-03-03 11:10:00,127.74,127.74,127.45,127.45,54396.0,105.1856,105.1856,104.9468,104.9468,54396.0
2017-03-03 11:15:00,127.44,127.69,127.44,127.68,37173.0,104.9386,105.1445,104.9386,105.1362,37173.0
2017-03-03 11:20:00,127.7,127.88,127.63,127.88,27213.0,105.1527,105.3009,105.0951,105.3009,27213.0
2017-03-03 11:25:00,127.89,128.18,127.89,127.94,112562.0,105.3091,105.5479,105.3091,105.3503,112562.0
2017-03-03 11:30:00,127.91,127.94,127.84,127.89,19557.0,105.3256,105.3503,105.268,105.3091,19557.0
2017-03-03 11:35:00,127.89,127.92,127.76,127.82,14015.0,105.3091,105.3339,105.2021,105.2515,14015.0
2017-03-03 11:40:00,127.83,127.95,127.83,127.89,28106.0,105.2597,105.3586,105.2597,105.3091,28106.0
2017-03-03 11:45:00,127.91,127.94,127.79,127.87,12026.0,105.3256,105.3503,105.2268,105.2927,12026.0
2017-03-03 11:50:00,127.87,127.95,127.85,127.94,15316.0,105.2927,105.3586,105.2762,105.3503,15316.0
2017-03-03 11:55:00,127.95,128.1,127.93,128.08,23983.0,105.3586,105.4821,105.3421,105.4656,23983.0
2017-03-03 12:00:00,128.09,128.09,127.98,127.98,7737.0,105.4738,105.4738,105.3833,105.3833,7737.0
2017-03-03 12:05:00,127.98,127.98,127.86,127.95,24918.0,105.3833,105.3833,105.2844,105.3586,24918.0
2017-03-03 12:10:00,127.95,127.95,127.85,127.89,14026.0,105.3586,105.3586,105.2762,105.3091,14026.0
2017-03-03 12:15:00,127.9,127.93,127.83,127.84,13916.0,105.3174,105.3421,105.2597,105.268,13916.0
2017-03-03 12:20:00,127.84,127.86,127.79,127.83,30862.0,105.268,105.2844,105.2268,105.2597,30862.0
2017-03-03 12:25:00,127.84,127.86,127.81,127.85,33681.0,105.268,105.2844,105.2433,105.2762,33681.0
2017-03-03 12:30:00,127.85,127.88,127.78,127.8,52844.0,105.2762,105.3009,105.2186,105.235,52844.0
2017-03-03 12:35:00,127.79,127.85,127.78,127.82,32625.0,105.2268,105.2762,105.2186,105.2515,32625.0
2017-03-03 12:40:00,127.82,127.85,127.8,127.82,35294.0,105.2515,105.2762,105.235,105.2515,35294.0
2017-03-03 12:45:00,127.82,127.82,127.77,127.78,17474.0,105.2515,105.2515,105.2103,105.2186,17474.0
2017-03-03 12:50:00,127.77,127.81,127.75,127.8,15563.0,105.2103,105.2433,105.1939,105.235,15563.0
2017-03-03 12:55:00,127.81,127.83,127.73,127.73,34070.0,105.2433,105.2597,105.1774,105.1774,34070.0
2017-03-03 13:00:00,127.73,127.82,127.66,127.82,28544.0,105.1774,105.2515,105.1198,105.2515,28544.0
2017-03-03 13:05:00,127.8,127.88,127.71,127.77,16776.0,105.235,105.3009,105.1609,105.2103,16776.0
2017-03-03 13:10:00,127.78,127.82,127.72,127.82,20901.0,105.2186,105.2515,105.1692,105.2515,20901.0
2017-03-03 13:15:00,127.81,127.82,127.62,127.66,28252.0,105.2433,105.2515,105.0868,105.1198,28252.0
2017-03-03 13:20:00,127.67,127.76,127.63,127.74,14178.0,105.128,105.2021,105.0951,105.1856,14178.0
2017-03-03 13:25:00,127.74,127.79,127.71,127.71,30087.0,105.1856,105.2268,105.1609,105.1609,30087.0
2017-03-03 13:30:00,127.73,127.79,127.72,127.78,16703.0,105.1774,105.2268,105.1692,105.2186,16703.0
2017-03-03 13:35:00,127.77,127.78,127.68,127.7,22234.0,105.2103,105.2186,105.1362,105.1527,22234.0
2017-03-03 13:40:00,127.69,127.75,127.65,127.69,51831.0,105.1445,105.1939,105.1115,105.1445,51831.0
2017-03-03 13:45:00,127.7,127.7,127.65,127.7,30866.0,105.1527,105.1527,105.1115,105.1527,30866.0
2017-03-03 13:50:00,127.7,127.71,127.62,127.63,47198.0,105.1527,105.1609,105.0868,105.0951,47198.0
2017-03-03 13:55:00,127.64,127.68,127.64,127.66,19464.0,105.1033,105.1362,105.1033,105.1198,19464.0
2017-03-03 14:00:00,127.67,127.69,127.63,127.65,32492.0,105.128,105.1445,105.0951,105.1115,32492.0
2017-03-03 14:05:00,127.65,127.68,127.65,127.66,19316.0,105.1115,105.1362,105.1115,105.1198,19316.0
2017-03-03 14:10:00,127.67,127.71,127.59,127.65,40069.0,105.128,105.1609,105.0621,105.1115,40069.0
2017-03-03 14:15:00,127.66,127.73,127.63,127.63,36427.0,105.1198,105.1774,105.0951,105.0951,36427.0
2017-03-03 14:20:00,127.64,127.66,127.56,127.56,12789.0,105.1033,105.1198,105.0374,105.0374,12789.0
2017-03-03 14:25:00,127.56,127.61,127.54,127.56,24110.0,105.0374,105.0786,105.0209,105.0374,24110.0
2017-03-03 14:30:00,127.56,127.62,127.51,127.57,60035.0,105.0374,105.0868,104.9962,105.0456,60035.0
2017-03-03 14:35:00,127.58,127.7,127.54,127.7,32083.0,105.0539,105.1527,105.0209,105.1527,32083.0
2017-03-03 14:40:00,127.7,127.79,127.69,127.78,19042.0,105.1527,105.2268,105.1445,105.2186,19042.0
2017-03-03 14:45:00,127.78,127.79,127.74,127.78,26539.0,105.2186,105.2268,105.1856,105.2186,26539.0
2017-03-03 14:50:00,127.79,127.89,127.74,127.88,91572.0,105.2268,105.3091,105.1856,105.3009,91572.0
2017-03-03 14:55:00,127.88,127.89,127.82,127.82,30026.0,105.3009,105.3091,105.2515,105.2515,30026.0
2017-03-03 15:00:00,127.82,127.82,127.75,127.78,27234.0,105.2515,105.2515,105.1939,105.2186,27234.0
2017-03-03 15:05:00,127.78,127.79,127.69,127.71,34987.0,105.2186,105.2268,105.1445,105.1609,34987.0
2017-03-03 15:10:00,127.7,127.7,127.56,127.58,79264.0,105.1527,105.1527,105.0374,105.0539,79264.0
2017-03-03 15:15:00,127.58,127.79,127.57,127.72,47722.0,105.0539,105.2268,105.0456,105.1692,47722.0
2017-03-03 15:20:00,127.72,127.75,127.65,127.66,81690.0,105.1692,105.1939,105.1115,105.1198,81690.0
2017-03-03 15:25:00,127.66,127.75,127.65,127.74,74261.0,105.1198,105.1939,105.1115,105.1856,74261.0
2017-03-03 15:30:00,127.73,127.88,127.72,127.87,49999.0,105.1774,105.3009,105.1692,105.2927,49999.0
2017-03-03 15:35:00,127.87,127.96,127.86,127.94,63399.0,105.2927,105.3668,105.2844,105.3503,63399.0
2017-03-03 15:40:00,127.95,127.99,127.9,127.99,61745.0,105.3586,105.3915,105.3174,105.3915,61745.0
2017-03-03 15:45:00,127.98,127.99,127.9,127.91,77920.0,105.3833,105.3915,105.3174,105.3256,77920.0
2017-03-03 15:50:00,127.92,127.92,127.81,127.87,95516.0,105.3339,105.3339,105.2433,105.2927,95516.0
2017-03-03 15:55:00,127.86,127.93,127.81,127.84,186433.0,105.2844,105.3421,105.2433,105.268,186433.0
2017-03-06 09:30:00,127.9,128.0,127.4,127.6,118327.0,105.3174,105.3997,104.9057,105.0704,118327.0
2017-03-06 09:35:00,127.6,127.87,127.42,127.83,50679.0,105.0704,105.2927,104.9221,105.2597,50679.0
2017-03-06 09:40:00,127.84,127.86,127.61,127.85,29570.0,105.268,105.2844,105.0786,105.2762,29570.0
2017-03-06 09:45:00,127.83,127.85,127.63,127.69,37008.0,105.2597,105.2762,105.0951,105.1445,37008.0
2017-03-06 09:50:00,127.69,127.76,127.59,127.72,49072.0,105.1445,105.2021,105.0621,105.1692,49072.0
2017-03-06 09:55:00,127.74,128.16,127.7,128.16,86554.0,105.1856,105.5315,105.1527,105.5315,86554.0
2017-03-06 10:00:00,128.18,128.19,128.05,128.1,40006.0,105.5479,105.5562,105.4409,105.4821,40006.0
2017-03-06 10:05:00,128.09,128.14,128.0,128.11,52716.0,105.4738,105.515,105.3997,105.4903,52716.0
2017-03-06 10:10:00,128.12,128.12,127.91,127.91,34088.0,105.4985,105.4985,105.3256,105.3256,34088.0
2017-03-06 10:15:00,127.92,127.97,127.79,127.79,37367.0,105.3339,105.375,105.2268,105.2268,37367.0
2017-03-06 10:20:00,127.8,127.92,127.75,127.89,36720.0,105.235,105.3339,105.1939,105.3091,36720.0
2017-03-06 10:25:00,127.87,127.98,127.8,127.85,24496.0,105.2927,105.3833,105.235,105.2762,24496.0
2017-03-06 10:30:00,127.85,127.85,127.76,127.82,27791.0,105.2762,105.2762,105.2021,105.2515,27791.0
2017-03-06 10:35:00,127.82,127.83,127.72,127.77,45232.0,105.2515,105.2597,105.1692,105.2103,45232.0
2017-03-06 10:40:00,127.77,127.86,127.76,127.86,30138.0,105.2103,105.2844,105.2021,105.2844,30138.0
2017-03-06 10:45:00,127.88,127.96,127.85,127.96,25339.0,105.3009,105.3668,105.2762,105.3668,25339.0
2017-03-06 10:50:00,127.98,127.98,127.86,127.94,22585.0,105.3833,105.3833,105.2844,105.3503,22585.0
2017-03-06 10:55:00,127.95,127.96,127.87,127.92,18687.0,105.3586,105.3668,105.2927,105.3339,18687.0
2017-03-06 11:00:00,127.92,127.92,127.77,127.85,26132.0,105.3339,105.3339,105.2103,105.2762,26132.0
2017-03-06 11:05:00,127.84,127.86,127.72,127.76,25796.0,105.268,105.2844,105.1692,105.2021,25796.0
2017-03-06 11:10:00,127.77,127.81,127.73,127.79,23104.0,105.2103,105.2433,105.1774,105.2268,23104.0
2017-03-06 11:15:00,127.77,127.83,127.76,127.82,19894.0,105.2103,105.2597,105.2021,105.2515,19894.0
2017-03-06 11:20:00,127.83,127.9,127.81,127.87,19479.0,105.2597,105.3174,105.2433,105.2927,19479.0
2017-03-06 11:25:00,127.87,127.88,127.8,127.81,18674.0,105.2927,105.3009,105.235,105.2433,18674.0
2017-03-06 11:30:00,127.82,127.85,127.77,127.85,31868.0,105.2515,105.2762,105.2103,105.2762,31868.0
2017-03-06 11:35:00,127.84,127.9,127.78,127.8,18686.0,105.268,105.3174,105.2186,105.235,18686.0
2017-03-06 11:40:00,127.78,127.82,127.74,127.79,20540.0,105.2186,105.2515,105.1856,105.2268,20540.0
2017-03-06 11:45:00,127.78,127.78,127.64,127.71,25786.0,105.2186,105.2186,105.1033,105.1609,25786.0
2017-03-06 11:50:00,127.71,127.82,127.71,127.76,21529.0,105.1609,105.2515,105.1609,105.2021,21529.0
2017-03-06 11:55:00,127.76,127.79,127.71,127.71,13071.0,105.2021,105.2268,105.1609,105.1609,13071.0
2017-03-06 12:00:00,127.71,127.8,127.7,127.8,27702.0,105.1609,105.235,105.1527,105.235,27702.0
2017-03-06 12:05:00,127.8,127.84,127.77,127.82,13333.0,105.235,105.268,105.2103,105.2515,13333.0
2017-03-06 12:10:00,127.83,127.86,127.8,127.84,18256.0,105.2597,105.2844,105.235,105.268,18256.0
2017-03-06 12:15:00,127.84,127.92,127.81,127.91,12972.0,105.268,105.3339,105.2433,105.3256,12972.0
2017-03-06 12:20:00,127.91,127.95,127.85,127.86,20847.0,105.3256,105.3586,105.2762,105.2844,20847.0
2017-03-06 12:25:00,127.85,127.9,127.84,127.88,23346.0,105.2762,105.3174,105.268,105.3009,23346.0
2017-03-06 12:30:00,127.88,127.88,127.78,127.8,15933.0,105.3009,105.3009,105.2186,105.235,15933.0
2017-03-06 12:35:00,127.8,127.86,127.78,127.82,14298.0,105.235,105.2844,105.2186,105.2515,14298.0
2017-03-06 12:40:00,127.81,127.87,127.8,127.83,12706.0,105.2433,105.2927,105.235,105.2597,12706.0
2017-03-06 12:45:00,127.83,127.84,127.79,127.81,27121.0,105.2597,105.268,105.2268,105.2433,27121.0
2017-03-06 12:50:00,127.81,127.83,127.77,127.82,21489.0,105.2433,105.2597,105.2103,105.2515,21489.0
2017-03-06 12:55:00,127.83,127.9,127.82,127.9,14668.0,105.2597,105.3174,105.2515,105.3174,14668.0
2017-03-06 13:00:00,127.9,127.93,127.87,127.93,12774.0,105.3174,105.3421,105.2927,105.3421,12774.0
2017-03-06 13:05:00,127.94,128.03,127.91,128.03,26165.0,105.3503,105.4244,105.3256,105.4244,26165.0
2017-03-06 13:10:00,128.02,128.08,128.0,128.03,19247.0,105.4162,105.4656,105.3997,105.4244,19247.0
2017-03-06 13:15:00,128.03,128.05,128.0,128.03,12676.0,105.4244,105.4409,105.3997,105.4244,12676.0
2017-03-06 13:20:00,128.03,128.07,128.0,128.06,16246.0,105.4244,105.4574,105.3997,105.4491,16246.0
2017-03-06 13:25:00,128.06,128.16,128.05,128.16,31216.0,105.4491,105.5315,105.4409,105.5315,31216.0
2017-03-06 13:30:00,128.14,128.14,128.06,128.09,19477.0,105.515,105.515,105.4491,105.4738,19477.0
2017-03-06 13:35:00,128.09,128.13,128.07,128.08,24482.0,105.4738,105.5068,105.4574,105.4656,24482.0
2017-03-06 13:40:00,128.08,128.12,128.07,128.11,17543.0,105.4656,105.4985,105.4574,105.4903,17543.0
2017-03-06 13:45:00,128.11,128.18,128.09,128.14,25577.0,105.4903,105.5479,105.4738,105.515,25577.0
2017-03-06 13:50:00,128.16,128.18,128.1,128.1,11071.0,105.5315,105.5479,105.4821,105.4821,11071.0
2017-03-06 13:55:00,128.11,128.18,128.1,128.12,31122.0,105.4903,105.5479,105.4821,105.4985,31122.0
2017-03-06 14:00:00,128.13,128.13,127.95,127.97,22531.0,105.5068,105.5068,105.3586,105.375,22531.0
2017-03-06 14:05:00,127.97,128.04,127.97,128.01,26456.0,105.375,105.4327,105.375,105.408,26456.0
2017-03-06 14:10:00,128.02,128.13,128.0,128.12,56387.0,105.4162,105.5068,105.3997,105.4985,56387.0
2017-03-06 14:15:00,128.12,128.18,128.09,128.16,26544.0,105.4985,105.5479,105.4738,105.5315,26544.0
2017-03-06 14:20:00,128.15,128.29,128.15,128.29,48732.0,105.5232,105.6385,105.5232,105.6385,48732.0
2017-03-06 14:25:00,128.28,128.34,128.21,128.21,57936.0,105.6303,105.6797,105.5726,105.5726,57936.0
2017-03-06 14:30:00,128.21,128.21,128.13,128.14,27143.0,105.5726,105.5726,105.5068,105.515,27143.0
2017-03-06 14:35:00,128.13,128.17,128.05,128.06,30287.0,105.5068,105.5397,105.4409,105.4491,30287.0
2017-03-06 14:40:00,128.06,128.15,128.05,128.15,20054.0,105.4491,105.5232,105.4409,105.5232,20054.0
2017-03-06 14:45:00,128.15,128.16,128.12,128.13,19478.0,105.5232,105.5315,105.4985,105.5068,19478.0
2017-03-06 14:50:00,128.14,128.14,128.1,128.1,18358.0,105.515,105.515,105.4821,105.4821,18358.0
2017-03-06 14:55:00,128.11,128.16,128.09,128.15,26592.0,105.4903,105.5315,105.4738,105.5232,26592.0
2017-03-06 15:00:00,128.16,128.16,128.07,128.07,21060.0,105.5315,105.5315,105.4574,105.4574,21060.0
2017-03-06 15:05:00,128.07,128.07,128.01,128.07,24412.0,105.4574,105.4574,105.408,105.4574,24412.0
2017-03-06 15:10:00,128.06,128.16,128.06,128.14,34848.0,105.4491,105.5315,105.4491,105.515,34848.0
2017-03-06 15:15:00,128.14,128.21,128.13,128.21,31274.0,105.515,105.5726,105.5068,105.5726,31274.0
2017-03-06 15:20:00,128.21,128.21,128.12,128.21,39768.0,105.5726,105.5726,105.4985,105.5726,39768.0
2017-03-06 15:25:00,128.22,128.22,128.13,128.15,40869.0,105.5809,105.5809,105.5068,105.5232,40869.0
2017-03-06 15:30:00,128.14,128.17,128.12,128.16,29602.0,105.515,105.5397,105.4985,105.5315,29602.0
2017-03-06 15:35:00,128.16,128.21,128.16,128.21,40557.0,105.5315,105.5726,105.5315,105.5726,40557.0
2017-03-06 15:40:00,128.21,128.28,128.21,128.28,59565.0,105.5726,105.6303,105.5726,105.6303,59565.0
2017-03-06 15:45:00,128.28,128.3,128.18,128.3,87969.0,105.6303,105.6468,105.5479,105.6468,87969.0
2017-03-06 15:50:00,128.3,128.3,128.14,128.16,112983.0,105.6468,105.6468,105.515,105.5315,112983.0
2017-03-06 15:55:00,128.15,128.15,127.99,128.04,106941.0,105.5232,105.5232,105.3915,105.4327,106941.0
2017-03-07 09:30:00,128.06,128.1,127.34,127.78,103354.0,105.4491,105.4821,104.8563,105.2186,103354.0
2017-03-07 09:35:00,127.85,128.03,127.7,128.0,38764.0,105.2762,105.4244,105.1527,105.3997,38764.0
2017-03-07 09:40:00,127.96,128.04,127.87,127.93,21672.0,105.3668,105.4327,105.2927,105.3421,21672.0
2017-03-07 09:45:00,127.94,128.06,127.9,127.95,31135.0,105.3503,105.4491,105.3174,105.3586,31135.0
2017-03-07 09:50:00,127.95,127.97,127.74,127.74,24094.0,105.3586,105.375,105.1856,105.1856,24094.0
2017-03-07 09:55:00,127.75,127.82,127.66,127.76,33287.0,105.1939,105.2515,105.1198,105.2021,33287.0
2017-03-07 10:00:00,127.76,127.86,127.75,127.79,54986.0,105.2021,105.2844,105.1939,105.2268,54986.0
2017-03-07 10:05:00,127.78,127.8,127.7,127.75,42412.0,105.2186,105.235,105.1527,105.1939,42412.0
2017-03-07 10:10:00,127.75,127.79,127.67,127.72,28426.0,105.1939,105.2268,105.128,105.1692,28426.0
2017-03-07 10:15:00,127.73,127.83,127.71,127.81,23002.0,105.1774,105.2597,105.1609,105.2433,23002.0
2017-03-07 10:20:00,127.81,128.03,127.81,127.99,25732.0,105.2433,105.4244,105.2433,105.3915,25732.0
2017-03-07 10:25:00,127.99,128.05,127.94,127.98,26115.0,105.3915,105.4409,105.3503,105.3833,26115.0
2017-03-07 10:30:00,127.98,128.09,127.93,128.04,43257.0,105.3833,105.4738,105.3421,105.4327,43257.0
2017-03-07 10:35:00,128.05,128.07,127.95,127.95,26025.0,105.4409,105.4574,105.3586,105.3586,26025.0
2017-03-07 10:40:00,127.97,128.09,127.96,128.04,21860.0,105.375,105.4738,105.3668,105.4327,21860.0
2017-03-07 10:45:00,128.03,128.15,127.96,127.98,24070.0,105.4244,105.5232,105.3668,105.3833,24070.0
2017-03-07 10:50:00,127.95,127.97,127.77,127.8,39884.0,105.3586,105.375,105.2103,105.235,39884.0
2017-03-07 10:55:00,127.8,128.11,127.75,128.11,95804.0,105.235,105.4903,105.1939,105.4903,95804.0
2017-03-07 11:00:00,128.11,128.13,127.94,128.03,33098.0,105.4903,105.5068,105.3503,105.4244,33098.0
2017-03-07 11:05:00,128.01,128.1,127.91,128.1,25485.0,105.408,105.4821,105.3256,105.4821,25485.0
2017-03-07 11:10:00,128.1,128.31,128.08,128.26,56276.0,105.4821,105.655,105.4656,105.6138,56276.0
2017-03-07 11:15:00,128.26,128.28,128.16,128.2,27167.0,105.6138,105.6303,105.5315,105.5644,27167.0
2017-03-07 11:20:00,128.2,128.2,128.05,128.07,24806.0,105.5644,105.5644,105.4409,105.4574,24806.0
2017-03-07 11:25:00,128.07,128.09,128.0,128.03,23771.0,105.4574,105.4738,105.3997,105.4244,23771.0
2017-03-07 11:30:00,128.0,128.14,127.97,128.08,58766.0,105.3997,105.515,105.375,105.4656,58766.0
2017-03-07 11:35:00,128.1,128.13,127.99,128.07,31160.0,105.4821,105.5068,105.3915,105.4574,31160.0
2017-03-07 11:40:00,128.06,128.11,128.05,128.07,21179.0,105.4491,105.4903,105.4409,105.4574,21179.0
2017-03-07 11:45:00,128.09,128.09,128.01,128.05,20985.0,105.4738,105.4738,105.408,105.4409,20985.0
2017-03-07 11:50:00,128.06,128.07,127.99,128.03,19526.0,105.4491,105.4574,105.3915,105.4244,19526.0
2017-03-07 11:55:00,128.03,128.25,128.02,128.21,30111.0,105.4244,105.6056,105.4162,105.5726,30111.0
2017-03-07 12:00:00,128.23,128.27,128.13,128.2,33428.0,105.5891,105.6221,105.5068,105.5644,33428.0
2017-03-07 12:05:00,128.2,128.2,128.07,128.1,55538.0,105.5644,105.5644,105.4574,105.4821,55538.0
2017-03-07 12:10:00,128.1,128.1,127.96,128.02,41666.0,105.4821,105.4821,105.3668,105.4162,41666.0
2017-03-07 12:15:00,128.0,128.02,127.97,128.0,16839.0,105.3997,105.4162,105.375,105.3997,16839.0
2017-03-07 12:20:00,128.01,128.09,127.9,128.07,52292.0,105.408,105.4738,105.3174,105.4574,52292.0
2017-03-07 12:25:00,128.06,128.29,128.03,128.29,29366.0,105.4491,105.6385,105.4244,105.6385,29366.0
2017-03-07 12:30:00,128.29,128.29,128.13,128.14,33202.0,105.6385,105.6385,105.5068,105.515,33202.0
2017-03-07 12:35:00,128.13,128.17,128.07,128.07,15569.0,105.5068,105.5397,105.4574,105.4574,15569.0
2017-03-07 12:40:00,128.07,128.15,128.04,128.1,21519.0,105.4574,105.5232,105.4327,105.4821,21519.0
2017-03-07 12:45:00,128.14,128.14,128.04,128.09,11749.0,105.515,105.515,105.4327,105.4738,11749.0
2017-03-07 12:50:00,128.09,128.13,128.08,128.11,15542.0,105.4738,105.5068,105.4656,105.4903,15542.0
2017-03-07 12:55:00,128.11,128.13,128.03,128.06,19973.0,105.4903,105.5068,105.4244,105.4491,19973.0
2017-03-07 13:00:00,128.08,128.08,127.96,127.97,20478.0,105.4656,105.4656,105.3668,105.375,20478.0
2017-03-07 13:05:00,127.97,128.08,127.97,128.05,24477.0,105.375,105.4656,105.375,105.4409,24477.0
2017-03-07 13:10:00,128.04,128.06,127.96,127.98,13998.0,105.4327,105.4491,105.3668,105.3833,13998.0
2017-03-07 13:15:00,127.99,128.0,127.96,127.98,14431.0,105.3915,105.3997,105.3668,105.3833,14431.0
2017-03-07 13:20:00,127.98,128.04,127.95,127.99,16694.0,105.3833,105.4327,105.3586,105.3915,16694.0
2017-03-07 13:25:00,127.99,128.0,127.95,127.95,13632.0,105.3915,105.3997,105.3586,105.3586,13632.0
2017-03-07 13:30:00,127.96,127.96,127.91,127.92,14616.0,105.3668,105.3668,105.3256,105.3339,14616.0
2017-03-07 13:35:00,127.92,127.93,127.86,127.89,19767.0,105.3339,105.3421,105.2844,105.3091,19767.0
2017-03-07 13:40:00,127.9,127.94,127.88,127.91,13684.0,105.3174,105.3503,105.3009,105.3256,13684.0
2017-03-07 13:45:00,127.92,127.95,127.91,127.93,14163.0,105.3339,105.3586,105.3256,105.3421,14163.0
2017-03-07 13:50:00,127.94,128.0,127.93,127.99,23927.0,105.3503,105.3997,105.3421,105.3915,23927.0
2017-03-07 13:55:00,127.99,127.99,127.93,127.94,21217.0,105.3915,105.3915,105.3421,105.3503,21217.0
2017-03-07 14:00:00,127.93,128.05,127.89,128.02,23452.0,105.3421,105.4409,105.3091,105.4162,23452.0
2017-03-07 14:05:00,128.01,128.01,127.97,127.99,21378.0,105.408,105.408,105.375,105.3915,21378.0
2017-03-07 14:10:00,127.99,128.01,127.97,128.0,14690.0,105.3915,105.408,105.375,105.3997,14690.0
2017-03-07 14:15:00,127.99,128.05,127.97,128.05,21888.0,105.3915,105.4409,105.375,105.4409,21888.0
2017-03-07 14:20:00,128.05,128.07,127.95,127.96,21020.0,105.4409,105.4574,105.3586,105.3668,21020.0
2017-03-07 14:25:00,127.95,127.96,127.92,127.93,18778.0,105.3586,105.3668,105.3339,105.3421,18778.0
2017-03-07 14:30:00,127.93,128.03,127.93,128.03,20713.0,105.3421,105.4244,105.3421,105.4244,20713.0
2017-03-07 14:35:00,128.02,128.08,127.98,128.05,32751.0,105.4162,105.4656,105.3833,105.4409,32751.0
2017-03-07 14:40:00,128.04,128.12,128.02,128.05,20232.0,105.4327,105.4985,105.4162,105.4409,20232.0
2017-03-07 14:45:00,128.04,128.05,128.0,128.02,18141.0,105.4327,105.4409,105.3997,105.4162,18141.0
2017-03-07 14:50:00,128.03,128.12,128.03,128.09,17412.0,105.4244,105.4985,105.4244,105.4738,17412.0
2017-03-07 14:55:00,128.08,128.18,128.08,128.13,22830.0,105.4656,105.5479,105.4656,105.5068,22830.0
2017-03-07 15:00:00,128.13,128.13,128.07,128.07,16300.0,105.5068,105.5068,105.4574,105.4574,16300.0
2017-03-07 15:05:00,128.08,128.12,128.06,128.1,17830.0,105.4656,105.4985,105.4491,105.4821,17830.0
2017-03-07 15:10:00,128.09,128.15,128.09,128.1,29847.0,105.4738,105.5232,105.4738,105.4821,29847.0
2017-03-07 15:15:00,128.09,128.14,128.09,128.09,21082.0,105.4738,105.515,105.4738,105.4738,21082.0
2017-03-07 15:20:00,128.09,128.12,128.08,128.09,34240.0,105.4738,105.4985,105.4656,105.4738,34240.0
2017-03-07 15:25:00,128.1,128.12,127.95,127.96,46672.0,105.4821,105.4985,105.3586,105.3668,46672.0
2017-03-07 15:30:00,127.96,128.01,127.93,127.96,40289.0,105.3668,105.408,105.3421,105.3668,40289.0
2017-03-07 15:35:00,127.95,128.0,127.9,127.92,46368.0,105.3586,105.3997,105.3174,105.3339,46368.0
2017-03-07 15:40:00,127.91,127.93,127.84,127.88,47222.0,105.3256,105.3421,105.268,105.3009,47222.0
2017-03-07 15:45:00,127.88,128.0,127.87,127.99,67417.0,105.3009,105.3997,105.2927,105.3915,67417.0
2017-03-07 15:50:00,127.99,127.99,127.92,127.95,67282.0,105.3915,105.3915,105.3339,105.3586,67282.0
2017-03-07 15:55:00,127.95,128.09,127.94,128.03,199865.0,105.3586,105.4738,105.3503,105.4244,199865.0
2017-03-08 09:30:00,128.11,128.26,127.77,127.79,77683.0,105.4903,105.6138,105.2103,105.2268,77683.0
2017-03-08 09:35:00,127.75,127.83,127.57,127.68,34651.0,105.1939,105.2597,105.0456,105.1362,34651.0
2017-03-08 09:40:00,127.66,127.73,127.59,127.69,38784.0,105.1198,105.1774,105.0621,105.1445,38784.0
2017-03-08 09:45:00,127.72,127.78,127.59,127.67,56327.0,105.1692,105.2186,105.0621,105.128,56327.0
2017-03-08 09:50:00,127.63,127.72,127.6,127.62,38941.0,105.0951,105.1692,105.0704,105.0868,38941.0
2017-03-08 09:55:00,127.62,127.62,127.47,127.56,43978.0,105.0868,105.0868,104.9633,105.0374,43978.0
2017-03-08 10:00:00,127.56,127.62,127.54,127.6,46381.0,105.0374,105.0868,105.0209,105.0704,46381.0
2017-03-08 10:05:00,127.61,127.67,127.52,127.67,29256.0,105.0786,105.128,105.0045,105.128,29256.0
2017-03-08 10:10:00,127.67,127.83,127.65,127.8,20493.0,105.128,105.2597,105.1115,105.235,20493.0
2017-03-08 10:15:00,127.81,127.9,127.76,127.87,15945.0,105.2433,105.3174,105.2021,105.2927,15945.0
2017-03-08 10:20:00,127.88,127.91,127.84,127.89,13755.0,105.3009,105.3256,105.268,105.3091,13755.0
2017-03-08 10:25:00,127.88,127.88,127.72,127.84,17441.0,105.3009,105.3009,105.1692,105.268,17441.0
2017-03-08 10:30:00,127.87,127.87,127.72,127.81,18651.0,105.2927,105.2927,105.1692,105.2433,18651.0
2017-03-08 10:35:00,127.78,127.84,127.75,127.84,17746.0,105.2186,105.268,105.1939,105.268,17746.0
2017-03-08 10:40:00,127.83,127.87,127.76,127.86,44966.0,105.2597,105.2927,105.2021,105.2844,44966.0
2017-03-08 10:45:00,127.86,127.99,127.8,127.99,24001.0,105.2844,105.3915,105.235,105.3915,24001.0
2017-03-08 10:50:00,127.98,128.04,127.92,127.98,36355.0,105.3833,105.4327,105.3339,105.3833,36355.0
2017-03-08 10:55:00,127.97,128.1,127.97,128.04,34861.0,105.375,105.4821,105.375,105.4327,34861.0
2017-03-08 11:00:00,128.07,128.12,128.04,128.07,19878.0,105.4574,105.4985,105.4327,105.4574,19878.0
2017-03-08 11:05:00,128.07,128.08,128.0,128.06,39537.0,105.4574,105.4656,105.3997,105.4491,39537.0
2017-03-08 11:10:00,128.05,128.12,128.04,128.07,21184.0,105.4409,105.4985,105.4327,105.4574,21184.0
2017-03-08 11:15:00,128.07,128.16,128.05,128.07,24222.0,105.4574,105.5315,105.4409,105.4574,24222.0
2017-03-08 11:20:00,128.07,128.16,128.04,128.04,30321.0,105.4574,105.5315,105.4327,105.4327,30321.0
2017-03-08 11:25:00,128.04,128.08,128.02,128.02,43723.0,105.4327,105.4656,105.4162,105.4162,43723.0
2017-03-08 11:30:00,128.03,128.1,128.02,128.06,46722.0,105.4244,105.4821,105.4162,105.4491,46722.0
2017-03-08 11:35:00,128.05,128.07,127.95,128.04,56198.0,105.4409,105.4574,105.3586,105.4327,56198.0
2017-03-08 11:40:00,128.03,128.08,128.01,128.05,82396.0,105.4244,105.4656,105.408,105.4409,82396.0
2017-03-08 11:45:00,128.06,128.09,128.02,128.05,38993.0,105.4491,105.4738,105.4162,105.4409,38993.0
2017-03-08 11:50:00,128.05,128.09,128.03,128.08,36019.0,105.4409,105.4738,105.4244,105.4656,36019.0
2017-03-08 11:55:00,128.08,128.1,128.04,128.09,13338.0,105.4656,105.4821,105.4327,105.4738,13338.0
2017-03-08 12:00:00,128.1,128.11,128.05,128.07,16843.0,105.4821,105.4903,105.4409,105.4574,16843.0
2017-03-08 12:05:00,128.08,128.1,127.9,127.91,31240.0,105.4656,105.4821,105.3174,105.3256,31240.0
2017-03-08 12:10:00,127.93,128.0,127.92,127.93,15123.0,105.3421,105.3997,105.3339,105.3421,15123.0
2017-03-08 12:15:00,127.95,128.07,127.92,128.04,48864.0,105.3586,105.4574,105.3339,105.4327,48864.0
2017-03-08 12:20:00,128.02,128.08,127.98,128.08,48991.0,105.4162,105.4656,105.3833,105.4656,48991.0
2017-03-08 12:25:00,128.05,128.1,128.02,128.03,22155.0,105.4409,105.4821,105.4162,105.4244,22155.0
2017-03-08 12:30:00,128.02,128.07,127.94,128.04,40804.0,105.4162,105.4574,105.3503,105.4327,40804.0
2017-03-08 12:35:00,128.04,128.08,128.02,128.04,36004.0,105.4327,105.4656,105.4162,105.4327,36004.0
2017-03-08 12:40:00,128.04,128.07,128.03,128.05,15888.0,105.4327,105.4574,105.4244,105.4409,15888.0
2017-03-08 12:45:00,128.04,128.07,128.04,128.04,29432.0,105.4327,105.4574,105.4327,105.4327,29432.0
2017-03-08 12:50:00,128.05,128.07,128.04,128.05,18376.0,105.4409,105.4574,105.4327,105.4409,18376.0
2017-03-08 12:55:00,128.05,128.07,128.03,128.05,38463.0,105.4409,105.4574,105.4244,105.4409,38463.0
2017-03-08 13:00:00,128.06,128.07,128.04,128.06,31018.0,105.4491,105.4574,105.4327,105.4491,31018.0
2017-03-08 13:05:00,128.05,128.06,127.97,127.98,20694.0,105.4409,105.4491,105.375,105.3833,20694.0
2017-03-08 13:10:00,128.0,128.03,127.99,128.02,11684.0,105.3997,105.4244,105.3915,105.4162,11684.0
2017-03-08 13:15:00,128.02,128.07,127.99,128.0,13186.0,105.4162,105.4574,105.3915,105.3997,13186.0
2017-03-08 13:20:00,127.99,128.01,127.92,127.92,10461.0,105.3915,105.408,105.3339,105.3339,10461.0
2017-03-08 13:25:00,127.94,128.09,127.88,128.08,92479.0,105.3503,105.4738,105.3009,105.4656,92479.0
2017-03-08 13:30:00,128.07,128.09,128.07,128.08,35799.0,105.4574,105.4738,105.4574,105.4656,35799.0
2017-03-08 13:35:00,128.08,128.14,128.07,128.08,31454.0,105.4656,105.515,105.4574,105.4656,31454.0
2017-03-08 13:40:00,128.08,128.12,128.07,128.07,17202.0,105.4656,105.4985,105.4574,105.4574,17202.0
2017-03-08 13:45:00,128.07,128.13,128.07,128.13,25287.0,105.4574,105.5068,105.4574,105.5068,25287.0
2017-03-08 13:50:00,128.13,128.13,128.02,128.02,37520.0,105.5068,105.5068,105.4162,105.4162,37520.0
2017-03-08 13:55:00,128.03,128.07,127.92,128.0,36211.0,105.4244,105.4574,105.3339,105.3997,36211.0
2017-03-08 14:00:00,128.0,128.02,127.97,127.97,12760.0,105.3997,105.4162,105.375,105.375,12760.0
2017-03-08 14:05:00,127.99,128.0,127.85,127.87,31040.0,105.3915,105.3997,105.2762,105.2927,31040.0
2017-03-08 14:10:00,127.86,127.93,127.86,127.92,18495.0,105.2844,105.3421,105.2844,105.3339,18495.0
2017-03-08 14:15:00,127.92,127.98,127.84,127.9,15969.0,105.3339,105.3833,105.268,105.3174,15969.0
2017-03-08 14:20:00,127.89,127.95,127.87,127.92,14594.0,105.3091,105.3586,105.2927,105.3339,14594.0
2017-03-08 14:25:00,127.92,127.98,127.85,127.97,14594.0,105.3339,105.3833,105.2762,105.375,14594.0
2017-03-08 14:30:00,127.98,127.99,127.89,127.96,19970.0,105.3833,105.3915,105.3091,105.3668,19970.0
2017-03-08 14:35:00,127.96,128.03,127.95,128.01,29377.0,105.3668,105.4244,105.3586,105.408,29377.0
2017-03-08 14:40:00,128.02,128.02,127.94,127.97,21500.0,105.4162,105.4162,105.3503,105.375,21500.0
2017-03-08 14:45:00,127.97,128.13,127.97,128.13,18037.0,105.375,105.5068,105.375,105.5068,18037.0
2017-03-08 14:50:00,128.14,128.16,128.07,128.15,21027.0,105.515,105.5315,105.4574,105.5232,21027.0
2017-03-08 14:55:00,128.16,128.27,128.16,128.26,30704.0,105.5315,105.6221,105.5315,105.6138,30704.0
2017-03-08 15:00:00,128.25,128.28,128.22,128.26,32255.0,105.6056,105.6303,105.5809,105.6138,32255.0
2017-03-08 15:05:00,128.26,128.32,128.25,128.31,29207.0,105.6138,105.6632,105.6056,105.655,29207.0
2017-03-08 15:10:00,128.31,128.31,128.25,128.26,24525.0,105.655,105.655,105.6056,105.6138,24525.0
2017-03-08 15:15:00,128.26,128.32,128.26,128.32,15156.0,105.6138,105.6632,105.6138,105.6632,15156.0
2017-03-08 15:20:00,128.32,128.36,128.3,128.34,36291.0,105.6632,105.6962,105.6468,105.6797,36291.0
2017-03-08 15:25:00,128.34,128.36,128.28,128.34,43524.0,105.6797,105.6962,105.6303,105.6797,43524.0
2017-03-08 15:30:00,128.33,128.34,128.2,128.27,58908.0,105.6715,105.6797,105.5644,105.6221,58908.0
2017-03-08 15:35:00,128.26,128.33,128.2,128.33,47233.0,105.6138,105.6715,105.5644,105.6715,47233.0
2017-03-08 15:40:00,128.33,128.34,128.14,128.18,57161.0,105.6715,105.6797,105.515,105.5479,57161.0
2017-03-08 15:45:00,128.17,128.22,128.15,128.19,49962.0,105.5397,105.5809,105.5232,105.5562,49962.0
2017-03-08 15:50:00,128.2,128.22,128.09,128.1,69555.0,105.5644,105.5809,105.4738,105.4821,69555.0
2017-03-08 15:55:00,128.11,128.17,128.06,128.13,116157.0,105.4903,105.5397,105.4491,105.5068,116157.0
2017-03-09 09:30:00,127.92,128.22,127.86,127.94,86974.0,105.3339,105.5809,105.2844,105.3503,86974.0
2017-03-09 09:35:00,127.92,128.18,127.9,128.06,85461.0,105.3339,105.5479,105.3174,105.4491,85461.0
2017-03-09 09:40:00,128.12,128.27,128.0,128.23,27857.0,105.4985,105.6221,105.3997,105.5891,27857.0
2017-03-09 09:45:00,128.18,128.48,128.18,128.25,37134.0,105.5479,105.795,105.5479,105.6056,37134.0
2017-03-09 09:50:00,128.29,128.39,128.23,128.39,28941.0,105.6385,105.7209,105.5891,105.7209,28941.0
2017-03-09 09:55:00,128.41,128.68,128.39,128.68,50358.0,105.7373,105.9597,105.7209,105.9597,50358.0
2017-03-09 10:00:00,128.66,128.72,128.53,128.53,42695.0,105.9432,105.9926,105.8361,105.8361,42695.0
2017-03-09 10:05:00,128.53,128.59,128.36,128.42,30740.0,105.8361,105.8856,105.6962,105.7456,30740.0
2017-03-09 10:10:00,128.4,128.42,128.21,128.27,30150.0,105.7291,105.7456,105.5726,105.6221,30150.0
2017-03-09 10:15:00,128.31,128.55,128.28,128.55,32753.0,105.655,105.8526,105.6303,105.8526,32753.0
2017-03-09 10:20:00,128.54,128.56,128.35,128.37,32444.0,105.8444,105.8609,105.6879,105.7044,32444.0
2017-03-09 10:25:00,128.39,128.44,128.36,128.37,27679.0,105.7209,105.762,105.6962,105.7044,27679.0
2017-03-09 10:30:00,128.38,128.38,128.25,128.28,25110.0,105.7126,105.7126,105.6056,105.6303,25110.0
2017-03-09 10:35:00,128.28,128.4,128.25,128.27,22221.0,105.6303,105.7291,105.6056,105.6221,22221.0
2017-03-09 10:40:00,128.29,128.3,128.12,128.26,24727.0,105.6385,105.6468,105.4985,105.6138,24727.0
2017-03-09 10:45:00,128.24,128.34,128.24,128.3,25586.0,105.5974,105.6797,105.5974,105.6468,25586.0
2017-03-09 10:50:00,128.3,128.37,128.29,128.29,21331.0,105.6468,105.7044,105.6385,105.6385,21331.0
2017-03-09 10:55:00,128.29,128.3,128.23,128.25,15909.0,105.6385,105.6468,105.5891,105.6056,15909.0
2017-03-09 11:00:00,128.25,128.27,128.11,128.16,25688.0,105.6056,105.6221,105.4903,105.5315,25688.0
2017-03-09 11:05:00,128.16,128.22,128.11,128.16,28272.0,105.5315,105.5809,105.4903,105.5315,28272.0
2017-03-09 11:10:00,128.15,128.21,128.14,128.15,34714.0,105.5232,105.5726,105.515,105.5232,34714.0
2017-03-09 11:15:00,128.15,128.16,127.98,128.0,49238.0,105.5232,105.5315,105.3833,105.3997,49238.0
2017-03-09 11:20:00,128.01,128.02,127.87,128.0,39379.0,105.408,105.4162,105.2927,105.3997,39379.0
2017-03-09 11:25:00,128.01,128.11,128.01,128.1,33017.0,105.408,105.4903,105.408,105.4821,33017.0
2017-03-09 11:30:00,128.1,128.1,127.98,128.04,54752.0,105.4821,105.4821,105.3833,105.4327,54752.0
2017-03-09 11:35:00,128.04,128.07,128.02,128.05,26718.0,105.4327,105.4574,105.4162,105.4409,26718.0
2017-03-09 11:40:00,128.04,128.08,128.01,128.07,31687.0,105.4327,105.4656,105.408,105.4574,31687.0
2017-03-09 11:45:00,128.05,128.12,128.04,128.04,21969.0,105.4409,105.4985,105.4327,105.4327,21969.0
2017-03-09 11:50:00,128.05,128.16,127.99,128.16,51191.0,105.4409,105.5315,105.3915,105.5315,51191.0
2017-03-09 11:55:00,128.16,128.19,128.1,128.17,15588.0,105.5315,105.5562,105.4821,105.5397,15588.0
2017-03-09 12:00:00,128.15,128.17,128.03,128.06,17134.0,105.5232,105.5397,105.4244,105.4491,17134.0
2017-03-09 12:05:00,128.06,128.1,128.03,128.03,17513.0,105.4491,105.4821,105.4244,105.4244,17513.0
2017-03-09 12:10:00,128.02,128.12,128.01,128.08,18897.0,105.4162,105.4985,105.408,105.4656,18897.0
2017-03-09 12:15:00,128.08,128.13,128.07,128.08,16004.0,105.4656,105.5068,105.4574,105.4656,16004.0
2017-03-09 12:20:00,128.08,128.18,128.07,128.1,17300.0,105.4656,105.5479,105.4574,105.4821,17300.0
2017-03-09 12:25:00,128.11,128.11,127.98,128.02,18456.0,105.4903,105.4903,105.3833,105.4162,18456.0
2017-03-09 12:30:00,128.03,128.07,128.03,128.06,9447.0,105.4244,105.4574,105.4244,105.4491,9447.0
2017-03-09 12:35:00,128.05,128.09,127.99,128.01,18201.0,105.4409,105.4738,105.3915,105.408,18201.0
2017-03-09 12:40:00,128.01,128.09,128.01,128.07,14727.0,105.408,105.4738,105.408,105.4574,14727.0
2017-03-09 12:45:00,128.06,128.1,128.01,128.09,14724.0,105.4491,105.4821,105.408,105.4738,14724.0
2017-03-09 12:50:00,128.08,128.09,127.98,128.07,12524.0,105.4656,105.4738,105.3833,105.4574,12524.0
2017-03-09 12:55:00,128.07,128.09,128.01,128.08,8685.0,105.4574,105.4738,105.408,105.4656,8685.0
2017-03-09 13:00:00,128.07,128.07,128.02,128.04,9480.0,105.4574,105.4574,105.4162,105.4327,9480.0
2017-03-09 13:05:00,128.03,128.06,127.99,128.06,13861.0,105.4244,105.4491,105.3915,105.4491,13861.0
2017-03-09 13:10:00,128.06,128.09,128.01,128.06,11955.0,105.4491,105.4738,105.408,105.4491,11955.0
2017-03-09 13:15:00,128.07,128.11,128.01,128.09,16655.0,105.4574,105.4903,105.408,105.4738,16655.0
2017-03-09 13:20:00,128.09,128.09,128.03,128.06,14489.0,105.4738,105.4738,105.4244,105.4491,14489.0
2017-03-09 13:25:00,128.05,128.06,128.0,128.02,18228.0,105.4409,105.4491,105.3997,105.4162,18228.0
2017-03-09 13:30:00,128.02,128.02,127.92,127.92,21238.0,105.4162,105.4162,105.3339,105.3339,21238.0
2017-03-09 13:35:00,127.95,128.01,127.94,127.96,12165.0,105.3586,105.408,105.3503,105.3668,12165.0
2017-03-09 13:40:00,127.97,128.02,127.95,127.96,27807.0,105.375,105.4162,105.3586,105.3668,27807.0
2017-03-09 13:45:00,127.96,128.0,127.93,128.0,30025.0,105.3668,105.3997,105.3421,105.3997,30025.0
2017-03-09 13:50:00,128.0,128.01,127.95,128.01,32214.0,105.3997,105.408,105.3586,105.408,32214.0
2017-03-09 13:55:00,128.01,128.06,127.97,127.98,46380.0,105.408,105.4491,105.375,105.3833,46380.0
2017-03-09 14:00:00,127.98,128.04,127.89,127.93,26746.0,105.3833,105.4327,105.3091,105.3421,26746.0
2017-03-09 14:05:00,127.94,128.0,127.88,127.98,32907.0,105.3503,105.3997,105.3009,105.3833,32907.0
2017-03-09 14:10:00,127.97,127.98,127.88,127.94,26494.0,105.375,105.3833,105.3009,105.3503,26494.0
2017-03-09 14:15:00,127.92,127.93,127.76,127.85,35371.0,105.3339,105.3421,105.2021,105.2762,35371.0
2017-03-09 14:20:00,127.86,127.91,127.82,127.88,16910.0,105.2844,105.3256,105.2515,105.3009,16910.0
2017-03-09 14:25:00,127.88,127.93,127.83,127.85,22366.0,105.3009,105.3421,105.2597,105.2762,22366.0
2017-03-09 14:30:00,127.85,127.88,127.82,127.84,19745.0,105.2762,105.3009,105.2515,105.268,19745.0
2017-03-09 14:35:00,127.84,127.85,127.76,127.8,26495.0,105.268,105.2762,105.2021,105.235,26495.0
2017-03-09 14:40:00,127.8,127.8,127.69,127.73,42092.0,105.235,105.235,105.1445,105.1774,42092.0
2017-03-09 14:45:00,127.73,127.82,127.7,127.79,24245.0,105.1774,105.2515,105.1527,105.2268,24245.0
2017-03-09 14:50:00,127.8,127.86,127.75,127.8,20624.0,105.235,105.2844,105.1939,105.235,20624.0
2017-03-09 14:55:00,127.79,127.92,127.78,127.92,31984.0,105.2268,105.3339,105.2186,105.3339,31984.0
2017-03-09 15:00:00,127.94,128.0,127.89,127.89,19933.0,105.3503,105.3997,105.3091,105.3091,19933.0
2017-03-09 15:05:00,127.92,128.04,127.92,128.04,26140.0,105.3339,105.4327,105.3339,105.4327,26140.0
2017-03-09 15:10:00,128.05,128.06,127.94,128.0,29809.0,105.4409,105.4491,105.3503,105.3997,29809.0
2017-03-09 15:15:00,127.98,128.08,127.98,128.05,15225.0,105.3833,105.4656,105.3833,105.4409,15225.0
2017-03-09 15:20:00,128.02,128.03,127.93,127.95,42269.0,105.4162,105.4244,105.3421,105.3586,42269.0
2017-03-09 15:25:00,127.96,128.01,127.91,127.97,37392.0,105.3668,105.408,105.3256,105.375,37392.0
2017-03-09 15:30:00,127.97,128.08,127.96,128.04,22443.0,105.375,105.4656,105.3668,105.4327,22443.0
2017-03-09 15:35:00,128.04,128.06,127.99,127.99,27814.0,105.4327,105.4491,105.3915,105.3915,27814.0
2017-03-09 15:40:00,128.0,128.07,127.99,128.03,37535.0,105.3997,105.4574,105.3915,105.4244,37535.0
2017-03-09 15:45:00,128.02,128.11,128.02,128.11,46716.0,105.4162,105.4903,105.4162,105.4903,46716.0
2017-03-09 15:50:00,128.11,128.11,128.05,128.05,47741.0,105.4903,105.4903,105.4409,105.4409,47741.0
2017-03-09 15:55:00,128.06,128.11,128.02,128.1,132983.0,105.4491,105.4903,105.4162,105.4821,132983.0
2017-03-10 09:30:00,128.56,128.59,128.25,128.51,110019.0,105.8609,105.8856,105.6056,105.8197,110019.0
2017-03-10 09:35:00,128.43,128.58,128.27,128.34,44447.0,105.7538,105.8773,105.6221,105.6797,44447.0
2017-03-10 09:40:00,128.32,128.47,128.21,128.22,30700.0,105.6632,105.7867,105.5726,105.5809,30700.0
2017-03-10 09:45:00,128.25,128.44,128.2,128.32,22687.0,105.6056,105.762,105.5644,105.6632,22687.0
2017-03-10 09:50:00,128.3,128.3,128.05,128.08,62092.0,105.6468,105.6468,105.4409,105.4656,62092.0
2017-03-10 09:55:00,128.08,128.27,128.07,128.16,35550.0,105.4656,105.6221,105.4574,105.5315,35550.0
2017-03-10 10:00:00,128.17,128.27,128.1,128.18,61422.0,105.5397,105.6221,105.4821,105.5479,61422.0
2017-03-10 10:05:00,128.19,128.27,128.1,128.25,14085.0,105.5562,105.6221,105.4821,105.6056,14085.0
2017-03-10 10:10:00,128.25,128.31,128.1,128.13,18266.0,105.6056,105.655,105.4821,105.5068,18266.0
2017-03-10 10:15:00,128.11,128.31,128.11,128.26,33665.0,105.4903,105.655,105.4903,105.6138,33665.0
2017-03-10 10:20:00,128.27,128.27,128.14,128.16,17269.0,105.6221,105.6221,105.515,105.5315,17269.0
2017-03-10 10:25:00,128.16,128.19,128.06,128.08,55830.0,105.5315,105.5562,105.4491,105.4656,55830.0
2017-03-10 10:30:00,128.08,128.18,127.91,128.02,48790.0,105.4656,105.5479,105.3256,105.4162,48790.0
2017-03-10 10:35:00,128.0,128.08,127.84,127.96,25027.0,105.3997,105.4656,105.268,105.3668,25027.0
2017-03-10 10:40:00,127.93,127.96,127.75,127.8,23795.0,105.3421,105.3668,105.1939,105.235,23795.0
2017-03-10 10:45:00,127.81,127.98,127.8,127.98,23388.0,105.2433,105.3833,105.235,105.3833,23388.0
2017-03-10 10:50:00,127.99,128.09,127.99,128.06,32879.0,105.3915,105.4738,105.3915,105.4491,32879.0
2017-03-10 10:55:00,128.06,128.13,128.04,128.11,29971.0,105.4491,105.5068,105.4327,105.4903,29971.0
2017-03-10 11:00:00,128.09,128.26,128.08,128.11,32254.0,105.4738,105.6138,105.4656,105.4903,32254.0
2017-03-10 11:05:00,128.09,128.12,128.02,128.1,20074.0,105.4738,105.4985,105.4162,105.4821,20074.0
2017-03-10 11:10:00,128.11,128.12,128.01,128.03,34134.0,105.4903,105.4985,105.408,105.4244,34134.0
2017-03-10 11:15:00,128.02,128.11,127.95,127.97,35437.0,105.4162,105.4903,105.3586,105.375,35437.0
2017-03-10 11:20:00,127.95,128.07,127.94,128.07,19034.0,105.3586,105.4574,105.3503,105.4574,19034.0
2017-03-10 11:25:00,128.09,128.11,128.0,128.06,21347.0,105.4738,105.4903,105.3997,105.4491,21347.0
2017-03-10 11:30:00,128.07,128.12,128.01,128.01,14105.0,105.4574,105.4985,105.408,105.408,14105.0
2017-03-10 11:35:00,128.01,128.06,128.0,128.03,26144.0,105.408,105.4491,105.3997,105.4244,26144.0
2017-03-10 11:40:00,128.02,128.05,127.96,127.97,27807.0,105.4162,105.4409,105.3668,105.375,27807.0
2017-03-10 11:45:00,127.97,127.99,127.91,127.94,13966.0,105.375,105.3915,105.3256,105.3503,13966.0
2017-03-10 11:50:00,127.93,127.98,127.92,127.96,17139.0,105.3421,105.3833,105.3339,105.3668,17139.0
2017-03-10 11:55:00,127.97,127.97,127.91,127.94,24375.0,105.375,105.375,105.3256,105.3503,24375.0
2017-03-10 12:00:00,127.95,127.96,127.9,127.92,15121.0,105.3586,105.3668,105.3174,105.3339,15121.0
2017-03-10 12:05:00,127.93,127.99,127.89,127.93,13471.0,105.3421,105.3915,105.3091,105.3421,13471.0
2017-03-10 12:10:00,127.91,127.94,127.88,127.88,9277.0,105.3256,105.3503,105.3009,105.3009,9277.0
2017-03-10 12:15:00,127.88,127.93,127.84,127.85,18614.0,105.3009,105.3421,105.268,105.2762,18614.0
2017-03-10 12:20:00,127.86,127.87,127.79,127.79,12549.0,105.2844,105.2927,105.2268,105.2268,12549.0
2017-03-10 12:25:00,127.8,127.82,127.77,127.78,13491.0,105.235,105.2515,105.2103,105.2186,13491.0
2017-03-10 12:30:00,127.78,127.81,127.75,127.77,14122.0,105.2186,105.2433,105.1939,105.2103,14122.0
2017-03-10 12:35:00,127.78,127.83,127.76,127.82,19144.0,105.2186,105.2597,105.2021,105.2515,19144.0
2017-03-10 12:40:00,127.81,127.89,127.81,127.89,14637.0,105.2433,105.3091,105.2433,105.3091,14637.0
2017-03-10 12:45:00,127.89,127.89,127.81,127.81,12797.0,105.3091,105.3091,105.2433,105.2433,12797.0
2017-03-10 12:50:00,127.82,127.83,127.77,127.8,14922.0,105.2515,105.2597,105.2103,105.235,14922.0
2017-03-10 12:55:00,127.81,127.81,127.72,127.8,15308.0,105.2433,105.2433,105.1692,105.235,15308.0
2017-03-10 13:00:00,127.81,127.85,127.79,127.81,15403.0,105.2433,105.2762,105.2268,105.2433,15403.0
2017-03-10 13:05:00,127.82,127.82,127.72,127.82,22537.0,105.2515,105.2515,105.1692,105.2515,22537.0
2017-03-10 13:10:00,127.81,127.82,127.75,127.81,16006.0,105.2433,105.2515,105.1939,105.2433,16006.0
2017-03-10 13:15:00,127.81,127.85,127.77,127.82,12761.0,105.2433,105.2762,105.2103,105.2515,12761.0
2017-03-10 13:20:00,127.83,127.86,127.78,127.83,15511.0,105.2597,105.2844,105.2186,105.2597,15511.0
2017-03-10 13:25:00,127.83,127.83,127.77,127.79,10781.0,105.2597,105.2597,105.2103,105.2268,10781.0
2017-03-10 13:30:00,127.79,127.82,127.74,127.75,19545.0,105.2268,105.2515,105.1856,105.1939,19545.0
2017-03-10 13:35:00,127.77,127.84,127.76,127.81,10571.0,105.2103,105.268,105.2021,105.2433,10571.0
2017-03-10 13:40:00,127.82,127.91,127.82,127.89,26277.0,105.2515,105.3256,105.2515,105.3091,26277.0
2017-03-10 13:45:00,127.9,127.94,127.85,127.87,20621.0,105.3174,105.3503,105.2762,105.2927,20621.0
2017-03-10 13:50:00,127.87,127.91,127.84,127.84,17300.0,105.2927,105.3256,105.268,105.268,17300.0
2017-03-10 13:55:00,127.85,127.87,127.84,127.86,20568.0,105.2762,105.2927,105.268,105.2844,20568.0
2017-03-10 14:00:00,127.86,127.95,127.85,127.91,40041.0,105.2844,105.3586,105.2762,105.3256,40041.0
2017-03-10 14:05:00,127.91,127.97,127.89,127.95,14853.0,105.3256,105.375,105.3091,105.3586,14853.0
2017-03-10 14:10:00,127.95,127.98,127.91,127.94,14558.0,105.3586,105.3833,105.3256,105.3503,14558.0
2017-03-10 14:15:00,127.94,127.99,127.91,127.96,13710.0,105.3503,105.3915,105.3256,105.3668,13710.0
2017-03-10 14:20:00,127.97,128.05,127.95,128.05,20102.0,105.375,105.4409,105.3586,105.4409,20102.0
2017-03-10 14:25:00,128.05,128.09,128.04,128.06,36272.0,105.4409,105.4738,105.4327,105.4491,36272.0
2017-03-10 14:30:00,128.07,128.08,128.01,128.01,23484.0,105.4574,105.4656,105.408,105.408,23484.0
2017-03-10 14:35:00,128.01,128.08,128.0,128.05,17105.0,105.408,105.4656,105.3997,105.4409,17105.0
2017-03-10 14:40:00,128.04,128.04,128.01,128.03,14918.0,105.4327,105.4327,105.408,105.4244,14918.0
2017-03-10 14:45:00,128.03,128.04,127.97,127.98,39470.0,105.4244,105.4327,105.375,105.3833,39470.0
2017-03-10 14:50:00,127.98,128.08,127.98,128.04,33579.0,105.3833,105.4656,105.3833,105.4327,33579.0
2017-03-10 14:55:00,128.05,128.12,128.05,128.12,22798.0,105.4409,105.4985,105.4409,105.4985,22798.0
2017-03-10 15:00:00,128.12,128.18,128.11,128.15,22675.0,105.4985,105.5479,105.4903,105.5232,22675.0
2017-03-10 15:05:00,128.15,128.16,128.12,128.16,26211.0,105.5232,105.5315,105.4985,105.5315,26211.0
2017-03-10 15:10:00,128.16,128.17,128.15,128.16,15985.0,105.5315,105.5397,105.5232,105.5315,15985.0
2017-03-10 15:15:00,128.16,128.16,128.11,128.12,21548.0,105.5315,105.5315,105.4903,105.4985,21548.0
2017-03-10 15:20:00,128.11,128.18,128.11,128.15,21124.0,105.4903,105.5479,105.4903,105.5232,21124.0
2017-03-10 15:25:00,128.16,128.17,128.09,128.1,27055.0,105.5315,105.5397,105.4738,105.4821,27055.0
2017-03-10 15:30:00,128.12,128.12,128.04,128.06,29583.0,105.4985,105.4985,105.4327,105.4491,29583.0
2017-03-10 15:35:00,128.05,128.15,128.05,128.13,34457.0,105.4409,105.5232,105.4409,105.5068,34457.0
2017-03-10 15:40:00,128.13,128.14,128.09,128.12,24175.0,105.5068,105.515,105.4738,105.4985,24175.0
2017-03-10 15:45:00,128.12,128.12,128.06,128.11,64621.0,105.4985,105.4985,105.4491,105.4903,64621.0
2017-03-10 15:50:00,128.11,128.15,128.09,128.11,53540.0,105.4903,105.5232,105.4738,105.4903,53540.0
2017-03-10 15:55:00,128.11,128.13,127.94,128.0,296335.0,105.4903,105.5068,105.3503,105.3997,296335.0
2017-03-13 09:30:00,128.01,128.28,127.98,128.17,47304.0,105.408,105.6303,105.3833,105.5397,47304.0
2017-03-13 09:35:00,128.17,128.17,128.0,128.03,13616.0,105.5397,105.5397,105.3997,105.4244,13616.0
2017-03-13 09:40:00,128.06,128.06,127.85,127.85,15554.0,105.4491,105.4491,105.2762,105.2762,15554.0
2017-03-13 09:45:00,127.87,127.89,127.73,127.85,27269.0,105.2927,105.3091,105.1774,105.2762,27269.0
2017-03-13 09:50:00,127.86,127.95,127.84,127.95,36566.0,105.2844,105.3586,105.268,105.3586,36566.0
2017-03-13 09:55:00,127.95,127.95,127.74,127.74,31203.0,105.3586,105.3586,105.1856,105.1856,31203.0
2017-03-13 10:00:00,127.73,127.73,127.55,127.55,33538.0,105.1774,105.1774,105.0292,105.0292,33538.0
2017-03-13 10:05:00,127.55,127.59,127.48,127.54,28628.0,105.0292,105.0621,104.9715,105.0209,28628.0
2017-03-13 10:10:00,127.55,127.66,127.5,127.61,43581.0,105.0292,105.1198,104.988,105.0786,43581.0
2017-03-13 10:15:00,127.62,127.72,127.52,127.53,28448.0,105.0868,105.1692,105.0045,105.0127,28448.0
2017-03-13 10:20:00,127.52,127.59,127.43,127.44,74339.0,105.0045,105.0621,104.9304,104.9386,74339.0
2017-03-13 10:25:00,127.44,127.47,127.36,127.44,43001.0,104.9386,104.9633,104.8727,104.9386,43001.0
2017-03-13 10:30:00,127.44,127.47,127.39,127.41,31231.0,104.9386,104.9633,104.8974,104.9139,31231.0
2017-03-13 10:35:00,127.41,127.49,127.36,127.38,42289.0,104.9139,104.9798,104.8727,104.8892,42289.0
2017-03-13 10:40:00,127.36,127.41,127.35,127.39,35807.0,104.8727,104.9139,104.8645,104.8974,35807.0
2017-03-13 10:45:00,127.4,127.41,127.36,127.39,26819.0,104.9057,104.9139,104.8727,104.8974,26819.0
2017-03-13 10:50:00,127.39,127.4,127.35,127.4,22108.0,104.8974,104.9057,104.8645,104.9057,22108.0
2017-03-13 10:55:00,127.4,127.46,127.36,127.46,33285.0,104.9057,104.9551,104.8727,104.9551,33285.0
2017-03-13 11:00:00,127.45,127.49,127.44,127.48,17500.0,104.9468,104.9798,104.9386,104.9715,17500.0
2017-03-13 11:05:00,127.5,127.63,127.49,127.6,17203.0,104.988,105.0951,104.9798,105.0704,17203.0
2017-03-13 11:10:00,127.6,127.61,127.53,127.53,15054.0,105.0704,105.0786,105.0127,105.0127,15054.0
2017-03-13 11:15:00,127.52,127.55,127.42,127.42,34522.0,105.0045,105.0292,104.9221,104.9221,34522.0
2017-03-13 11:20:00,127.43,127.51,127.4,127.49,21690.0,104.9304,104.9962,104.9057,104.9798,21690.0
2017-03-13 11:25:00,127.49,127.5,127.38,127.4,17817.0,104.9798,104.988,104.8892,104.9057,17817.0
2017-03-13 11:30:00,127.42,127.44,127.37,127.44,28766.0,104.9221,104.9386,104.881,104.9386,28766.0
2017-03-13 11:35:00,127.44,127.58,127.43,127.57,18897.0,104.9386,105.0539,104.9304,105.0456,18897.0
2017-03-13 11:40:00,127.58,127.61,127.54,127.57,17399.0,105.0539,105.0786,105.0209,105.0456,17399.0
2017-03-13 11:45:00,127.57,127.59,127.55,127.59,16527.0,105.0456,105.0621,105.0292,105.0621,16527.0
2017-03-13 11:50:00,127.59,127.64,127.59,127.64,15305.0,105.0621,105.1033,105.0621,105.1033,15305.0
2017-03-13 11:55:00,127.65,127.79,127.64,127.76,20010.0,105.1115,105.2268,105.1033,105.2021,20010.0
2017-03-13 12:00:00,127.77,127.78,127.64,127.64,16250.0,105.2103,105.2186,105.1033,105.1033,16250.0
2017-03-13 12:05:00,127.65,127.65,127.59,127.61,10217.0,105.1115,105.1115,105.0621,105.0786,10217.0
2017-03-13 12:10:00,127.61,127.65,127.53,127.56,16908.0,105.0786,105.1115,105.0127,105.0374,16908.0
2017-03-13 12:15:00,127.53,127.58,127.49,127.51,16058.0,105.0127,105.0539,104.9798,104.9962,16058.0
2017-03-13 12:20:00,127.51,127.56,127.49,127.52,17556.0,104.9962,105.0374,104.9798,105.0045,17556.0
2017-03-13 12:25:00,127.52,127.55,127.4,127.44,29068.0,105.0045,105.0292,104.9057,104.9386,29068.0
2017-03-13 12:30:00,127.44,127.55,127.44,127.55,13971.0,104.9386,105.0292,104.9386,105.0292,13971.0
2017-03-13 12:35:00,127.56,127.57,127.46,127.46,13154.0,105.0374,105.0456,104.9551,104.9551,13154.0
2017-03-13 12:40:00,127.46,127.51,127.45,127.49,14763.0,104.9551,104.9962,104.9468,104.9798,14763.0
2017-03-13 12:45:00,127.5,127.53,127.48,127.51,19991.0,104.988,105.0127,104.9715,104.9962,19991.0
2017-03-13 12:50:00,127.51,127.54,127.48,127.48,14366.0,104.9962,105.0209,104.9715,104.9715,14366.0
2017-03-13 12:55:00,127.49,127.5,127.43,127.44,8534.0,104.9798,104.988,104.9304,104.9386,8534.0
2017-03-13 13:00:00,127.44,127.52,127.43,127.46,27517.0,104.9386,105.0045,104.9304,104.9551,27517.0
2017-03-13 13:05:00,127.45,127.46,127.4,127.44,50673.0,104.9468,104.9551,104.9057,104.9386,50673.0
2017-03-13 13:10:00,127.45,127.47,127.43,127.44,16505.0,104.9468,104.9633,104.9304,104.9386,16505.0
2017-03-13 13:15:00,127.45,127.51,127.45,127.5,17018.0,104.9468,104.9962,104.9468,104.988,17018.0
2017-03-13 13:20:00,127.51,127.54,127.48,127.49,12529.0,104.9962,105.0209,104.9715,104.9798,12529.0
2017-03-13 13:25:00,127.5,127.5,127.44,127.44,22282.0,104.988,104.988,104.9386,104.9386,22282.0
2017-03-13 13:30:00,127.45,127.45,127.4,127.44,19659.0,104.9468,104.9468,104.9057,104.9386,19659.0
2017-03-13 13:35:00,127.45,127.46,127.4,127.42,23954.0,104.9468,104.9551,104.9057,104.9221,23954.0
2017-03-13 13:40:00,127.43,127.45,127.42,127.43,32977.0,104.9304,104.9468,104.9221,104.9304,32977.0
2017-03-13 13:45:00,127.43,127.47,127.41,127.47,19052.0,104.9304,104.9633,104.9139,104.9633,19052.0
2017-03-13 13:50:00,127.49,127.55,127.48,127.54,13212.0,104.9798,105.0292,104.9715,105.0209,13212.0
2017-03-13 13:55:00,127.55,127.59,127.53,127.56,25271.0,105.0292,105.0621,105.0127,105.0374,25271.0
2017-03-13 14:00:00,127.56,127.59,127.53,127.58,27456.0,105.0374,105.0621,105.0127,105.0539,27456.0
2017-03-13 14:05:00,127.58,127.59,127.54,127.55,21727.0,105.0539,105.0621,105.0209,105.0292,21727.0
2017-03-13 14:10:00,127.55,127.56,127.54,127.55,11557.0,105.0292,105.0374,105.0209,105.0292,11557.0
2017-03-13 14:15:00,127.55,127.62,127.54,127.61,20355.0,105.0292,105.0868,105.0209,105.0786,20355.0
2017-03-13 14:20:00,127.62,127.62,127.55,127.57,19490.0,105.0868,105.0868,105.0292,105.0456,19490.0
2017-03-13 14:25:00,127.57,127.57,127.52,127.53,19739.0,105.0456,105.0456,105.0045,105.0127,19739.0
2017-03-13 14:30:00,127.53,127.59,127.52,127.58,20527.0,105.0127,105.0621,105.0045,105.0539,20527.0
2017-03-13 14:35:00,127.59,127.62,127.58,127.58,17707.0,105.0621,105.0868,105.0539,105.0539,17707.0
2017-03-13 14:40:00,127.59,127.6,127.53,127.56,17362.0,105.0621,105.0704,105.0127,105.0374,17362.0
2017-03-13 14:45:00,127.55,127.56,127.52,127.54,10884.0,105.0292,105.0374,105.0045,105.0209,10884.0
2017-03-13 14:50:00,127.55,127.59,127.54,127.58,14621.0,105.0292,105.0621,105.0209,105.0539,14621.0
2017-03-13 14:55:00,127.57,127.59,127.57,127.59,13739.0,105.0456,105.0621,105.0456,105.0621,13739.0
2017-03-13 15:00:00,127.58,127.62,127.56,127.62,25443.0,105.0539,105.0868,105.0374,105.0868,25443.0
2017-03-13 15:05:00,127.62,127.71,127.61,127.7,29338.0,105.0868,105.1609,105.0786,105.1527,29338.0
2017-03-13 15:10:00,127.7,127.73,127.67,127.73,20459.0,105.1527,105.1774,105.128,105.1774,20459.0
2017-03-13 15:15:00,127.72,127.72,127.67,127.71,23032.0,105.1692,105.1692,105.128,105.1609,23032.0
2017-03-13 15:20:00,127.7,127.73,127.69,127.72,27415.0,105.1527,105.1774,105.1445,105.1692,27415.0
2017-03-13 15:25:00,127.72,127.81,127.7,127.76,27827.0,105.1692,105.2433,105.1527,105.2021,27827.0
2017-03-13 15:30:00,127.75,127.76,127.72,127.75,27796.0,105.1939,105.2021,105.1692,105.1939,27796.0
2017-03-13 15:35:00,127.74,127.75,127.71,127.72,40237.0,105.1856,105.1939,105.1609,105.1692,40237.0
2017-03-13 15:40:00,127.71,127.75,127.7,127.72,44304.0,105.1609,105.1939,105.1527,105.1692,44304.0
2017-03-13 15:45:00,127.72,127.76,127.67,127.68,61971.0,105.1692,105.2021,105.128,105.1362,61971.0
2017-03-13 15:50:00,127.68,127.71,127.61,127.64,73196.0,105.1362,105.1609,105.0786,105.1033,73196.0
2017-03-13 15:55:00,127.63,127.67,127.59,127.63,139968.0,105.0951,105.128,105.0621,105.0951,139968.0
2017-03-14 09:30:00,127.65,128.04,127.65,127.78,47412.0,105.1115,105.4327,105.1115,105.2186,47412.0
2017-03-14 09:35:00,127.8,127.95,127.72,127.85,10686.0,105.235,105.3586,105.1692,105.2762,10686.0
2017-03-14 09:40:00,127.91,128.04,127.81,127.95,32114.0,105.3256,105.4327,105.2433,105.3586,32114.0
2017-03-14 09:45:00,127.96,128.01,127.83,127.88,16502.0,105.3668,105.408,105.2597,105.3009,16502.0
2017-03-14 09:50:00,127.89,127.93,127.78,127.87,21260.0,105.3091,105.3421,105.2186,105.2927,21260.0
2017-03-14 09:55:00,127.9,128.01,127.79,127.79,29486.0,105.3174,105.408,105.2268,105.2268,29486.0
2017-03-14 10:00:00,127.77,127.8,127.61,127.63,28512.0,105.2103,105.235,105.0786,105.0951,28512.0
2017-03-14 10:05:00,127.61,127.69,127.5,127.63,28631.0,105.0786,105.1445,104.988,105.0951,28631.0
2017-03-14 10:10:00,127.63,127.78,127.61,127.7,23046.0,105.0951,105.2186,105.0786,105.1527,23046.0
2017-03-14 10:15:00,127.72,127.84,127.57,127.6,22324.0,105.1692,105.268,105.0456,105.0704,22324.0
2017-03-14 10:20:00,127.59,127.72,127.55,127.69,20393.0,105.0621,105.1692,105.0292,105.1445,20393.0
2017-03-14 10:25:00,127.7,127.7,127.56,127.57,21026.0,105.1527,105.1527,105.0374,105.0456,21026.0
2017-03-14 10:30:00,127.58,127.76,127.56,127.76,14564.0,105.0539,105.2021,105.0374,105.2021,14564.0
2017-03-14 10:35:00,127.76,127.82,127.75,127.75,21775.0,105.2021,105.2515,105.1939,105.1939,21775.0
2017-03-14 10:40:00,127.74,127.79,127.72,127.73,27474.0,105.1856,105.2268,105.1692,105.1774,27474.0
2017-03-14 10:45:00,127.75,127.86,127.7,127.86,29598.0,105.1939,105.2844,105.1527,105.2844,29598.0
2017-03-14 10:50:00,127.87,127.93,127.82,127.86,26226.0,105.2927,105.3421,105.2515,105.2844,26226.0
2017-03-14 10:55:00,127.86,127.91,127.81,127.91,16773.0,105.2844,105.3256,105.2433,105.3256,16773.0
2017-03-14 11:00:00,127.91,127.97,127.87,127.95,25237.0,105.3256,105.375,105.2927,105.3586,25237.0
2017-03-14 11:05:00,127.94,127.99,127.91,127.99,16458.0,105.3503,105.3915,105.3256,105.3915,16458.0
2017-03-14 11:10:00,127.97,128.03,127.91,127.99,25472.0,105.375,105.4244,105.3256,105.3915,25472.0
2017-03-14 11:15:00,128.01,128.17,127.99,128.15,28939.0,105.408,105.5397,105.3915,105.5232,28939.0
2017-03-14 11:20:00,128.16,128.21,128.14,128.19,24480.0,105.5315,105.5726,105.515,105.5562,24480.0
2017-03-14 11:25:00,128.2,128.22,128.17,128.17,34801.0,105.5644,105.5809,105.5397,105.5397,34801.0
2017-03-14 11:30:00,128.2,128.23,128.08,128.08,20432.0,105.5644,105.5891,105.4656,105.4656,20432.0
2017-03-14 11:35:00,128.08,128.09,127.94,127.94,13588.0,105.4656,105.4738,105.3503,105.3503,13588.0
2017-03-14 11:40:00,127.94,127.98,127.84,127.92,33925.0,105.3503,105.3833,105.268,105.3339,33925.0
2017-03-14 11:45:00,127.91,128.03,127.83,128.03,19185.0,105.3256,105.4244,105.2597,105.4244,19185.0
2017-03-14 11:50:00,128.03,128.08,127.99,128.06,18176.0,105.4244,105.4656,105.3915,105.4491,18176.0
2017-03-14 11:55:00,128.09,128.12,127.98,127.98,12137.0,105.4738,105.4985,105.3833,105.3833,12137.0
2017-03-14 12:00:00,128.0,128.06,127.95,128.0,10619.0,105.3997,105.4491,105.3586,105.3997,10619.0
2017-03-14 12:05:00,128.0,128.06,127.8,127.85,17394.0,105.3997,105.4491,105.235,105.2762,17394.0
2017-03-14 12:10:00,127.83,127.86,127.74,127.75,32844.0,105.2597,105.2844,105.1856,105.1939,32844.0
2017-03-14 12:15:00,127.76,127.81,127.74,127.76,19144.0,105.2021,105.2433,105.1856,105.2021,19144.0
2017-03-14 12:20:00,127.78,127.87,127.73,127.79,13231.0,105.2186,105.2927,105.1774,105.2268,13231.0
2017-03-14 12:25:00,127.8,127.82,127.72,127.75,8470.0,105.235,105.2515,105.1692,105.1939,8470.0
2017-03-14 12:30:00,127.73,127.78,127.71,127.78,11143.0,105.1774,105.2186,105.1609,105.2186,11143.0
2017-03-14 12:35:00,127.78,127.79,127.7,127.78,8674.0,105.2186,105.2268,105.1527,105.2186,8674.0
2017-03-14 12:40:00,127.78,127.79,127.73,127.76,10196.0,105.2186,105.2268,105.1774,105.2021,10196.0
2017-03-14 12:45:00,127.76,127.82,127.73,127.81,10451.0,105.2021,105.2515,105.1774,105.2433,10451.0
2017-03-14 12:50:00,127.8,127.81,127.73,127.81,8965.0,105.235,105.2433,105.1774,105.2433,8965.0
2017-03-14 12:55:00,127.81,127.88,127.79,127.84,8866.0,105.2433,105.3009,105.2268,105.268,8866.0
2017-03-14 13:00:00,127.85,127.87,127.76,127.76,7910.0,105.2762,105.2927,105.2021,105.2021,7910.0
2017-03-14 13:05:00,127.76,127.79,127.72,127.73,6621.0,105.2021,105.2268,105.1692,105.1774,6621.0
2017-03-14 13:10:00,127.74,127.85,127.72,127.84,12465.0,105.1856,105.2762,105.1692,105.268,12465.0
2017-03-14 13:15:00,127.85,127.87,127.78,127.81,18831.0,105.2762,105.2927,105.2186,105.2433,18831.0
2017-03-14 13:20:00,127.8,127.83,127.79,127.83,8554.0,105.235,105.2597,105.2268,105.2597,8554.0
2017-03-14 13:25:00,127.83,127.83,127.75,127.75,9362.0,105.2597,105.2597,105.1939,105.1939,9362.0
2017-03-14 13:30:00,127.76,127.77,127.7,127.76,8915.0,105.2021,105.2103,105.1527,105.2021,8915.0
2017-03-14 13:35:00,127.76,127.82,127.76,127.81,9319.0,105.2021,105.2515,105.2021,105.2433,9319.0
2017-03-14 13:40:00,127.81,127.82,127.77,127.78,10311.0,105.2433,105.2515,105.2103,105.2186,10311.0
2017-03-14 13:45:00,127.78,127.84,127.77,127.84,17545.0,105.2186,105.268,105.2103,105.268,17545.0
2017-03-14 13:50:00,127.84,127.86,127.82,127.85,7674.0,105.268,105.2844,105.2515,105.2762,7674.0
2017-03-14 13:55:00,127.86,127.92,127.85,127.9,14820.0,105.2844,105.3339,105.2762,105.3174,14820.0
2017-03-14 14:00:00,127.9,127.91,127.84,127.86,10636.0,105.3174,105.3256,105.268,105.2844,10636.0
2017-03-14 14:05:00,127.85,127.88,127.85,127.86,11917.0,105.2762,105.3009,105.2762,105.2844,11917.0
2017-03-14 14:10:00,127.87,127.9,127.83,127.9,10703.0,105.2927,105.3174,105.2597,105.3174,10703.0
2017-03-14 14:15:00,127.91,127.92,127.84,127.87,18621.0,105.3256,105.3339,105.268,105.2927,18621.0
2017-03-14 14:20:00,127.87,127.89,127.82,127.85,7117.0,105.2927,105.3091,105.2515,105.2762,7117.0
2017-03-14 14:25:00,127.85,127.86,127.8,127.8,8005.0,105.2762,105.2844,105.235,105.235,8005.0
2017-03-14 14:30:00,127.82,127.83,127.79,127.82,12592.0,105.2515,105.2597,105.2268,105.2515,12592.0
2017-03-14 14:35:00,127.83,127.85,127.8,127.85,10396.0,105.2597,105.2762,105.235,105.2762,10396.0
2017-03-14 14:40:00,127.84,127.85,127.8,127.81,16596.0,105.268,105.2762,105.235,105.2433,16596.0
2017-03-14 14:45:00,127.81,127.86,127.8,127.85,13839.0,105.2433,105.2844,105.235,105.2762,13839.0
2017-03-14 14:50:00,127.85,127.85,127.8,127.82,16597.0,105.2762,105.2762,105.235,105.2515,16597.0
2017-03-14 14:55:00,127.82,127.9,127.8,127.88,16286.0,105.2515,105.3174,105.235,105.3009,16286.0
2017-03-14 15:00:00,127.88,127.97,127.87,127.96,23080.0,105.3009,105.375,105.2927,105.3668,23080.0
2017-03-14 15:05:00,127.98,127.99,127.9,127.93,21978.0,105.3833,105.3915,105.3174,105.3421,21978.0
2017-03-14 15:10:00,127.93,127.96,127.83,127.84,16796.0,105.3421,105.3668,105.2597,105.268,16796.0
2017-03-14 15:15:00,127.84,127.85,127.81,127.85,19953.0,105.268,105.2762,105.2433,105.2762,19953.0
2017-03-14 15:20:00,127.84,127.87,127.82,127.85,35409.0,105.268,105.2927,105.2515,105.2762,35409.0
2017-03-14 15:25:00,127.85,127.88,127.84,127.87,25065.0,105.2762,105.3009,105.268,105.2927,25065.0
2017-03-14 15:30:00,127.88,127.91,127.85,127.86,34890.0,105.3009,105.3256,105.2762,105.2844,34890.0
2017-03-14 15:35:00,127.85,127.87,127.83,127.84,33590.0,105.2762,105.2927,105.2597,105.268,33590.0
2017-03-14 15:40:00,127.84,127.88,127.82,127.86,41600.0,105.268,105.3009,105.2515,105.2844,41600.0
2017-03-14 15:45:00,127.86,127.9,127.82,127.89,92544.0,105.2844,105.3174,105.2515,105.3091,92544.0
2017-03-14 15:50:00,127.9,127.9,127.75,127.75,61007.0,105.3174,105.3174,105.1939,105.1939,61007.0
2017-03-14 15:55:00,127.76,127.82,127.69,127.77,178247.0,105.2021,105.2515,105.1445,105.2103,178247.0
2017-03-15 09:30:00,128.21,128.29,127.47,127.73,103665.0,105.5726,105.6385,104.9633,105.1774,103665.0
2017-03-15 09:35:00,127.67,127.78,127.47,127.65,70731.0,105.128,105.2186,104.9633,105.1115,70731.0
2017-03-15 09:40:00,127.65,128.05,127.65,127.97,40923.0,105.1115,105.4409,105.1115,105.375,40923.0
2017-03-15 09:45:00,127.96,128.23,127.91,128.22,31427.0,105.3668,105.5891,105.3256,105.5809,31427.0
2017-03-15 09:50:00,128.22,128.22,127.96,127.97,41308.0,105.5809,105.5809,105.3668,105.375,41308.0
2017-03-15 09:55:00,127.97,128.0,127.89,127.99,13439.0,105.375,105.3997,105.3091,105.3915,13439.0
2017-03-15 10:00:00,127.99,128.1,127.96,127.99,33867.0,105.3915,105.4821,105.3668,105.3915,33867.0
2017-03-15 10:05:00,128.0,128.05,127.87,127.93,37742.0,105.3997,105.4409,105.2927,105.3421,37742.0
2017-03-15 10:10:00,127.91,127.95,127.78,127.78,25873.0,105.3256,105.3586,105.2186,105.2186,25873.0
2017-03-15 10:15:00,127.77,127.92,127.74,127.91,16894.0,105.2103,105.3339,105.1856,105.3256,16894.0
2017-03-15 10:20:00,127.91,127.91,127.71,127.73,19739.0,105.3256,105.3256,105.1609,105.1774,19739.0
2017-03-15 10:25:00,127.75,127.88,127.7,127.88,47331.0,105.1939,105.3009,105.1527,105.3009,47331.0
2017-03-15 10:30:00,127.88,127.88,127.77,127.81,13294.0,105.3009,105.3009,105.2103,105.2433,13294.0
2017-03-15 10:35:00,127.81,127.81,127.7,127.72,20320.0,105.2433,105.2433,105.1527,105.1692,20320.0
2017-03-15 10:40:00,127.71,127.74,127.65,127.67,25855.0,105.1609,105.1856,105.1115,105.128,25855.0
2017-03-15 10:45:00,127.67,127.7,127.59,127.67,18220.0,105.128,105.1527,105.0621,105.128,18220.0
2017-03-15 10:50:00,127.65,127.79,127.64,127.77,19097.0,105.1115,105.2268,105.1033,105.2103,19097.0
2017-03-15 10:55:00,127.77,127.83,127.72,127.78,17587.0,105.2103,105.2597,105.1692,105.2186,17587.0
2017-03-15 11:00:00,127.77,127.8,127.69,127.71,14831.0,105.2103,105.235,105.1445,105.1609,14831.0
2017-03-15 11:05:00,127.71,127.75,127.64,127.66,18324.0,105.1609,105.1939,105.1033,105.1198,18324.0
2017-03-15 11:10:00,127.68,127.78,127.63,127.76,17815.0,105.1362,105.2186,105.0951,105.2021,17815.0
2017-03-15 11:15:00,127.76,127.88,127.76,127.88,15079.0,105.2021,105.3009,105.2021,105.3009,15079.0
2017-03-15 11:20:00,127.88,127.88,127.75,127.8,13399.0,105.3009,105.3009,105.1939,105.235,13399.0
2017-03-15 11:25:00,127.79,127.84,127.74,127.83,39062.0,105.2268,105.268,105.1856,105.2597,39062.0
2017-03-15 11:30:00,127.83,127.84,127.78,127.81,39209.0,105.2597,105.268,105.2186,105.2433,39209.0
2017-03-15 11:35:00,127.83,127.93,127.81,127.92,23082.0,105.2597,105.3421,105.2433,105.3339,23082.0
2017-03-15 11:40:00,127.92,128.0,127.91,127.96,23246.0,105.3339,105.3997,105.3256,105.3668,23246.0
2017-03-15 11:45:00,127.97,128.02,127.91,127.95,25044.0,105.375,105.4162,105.3256,105.3586,25044.0
2017-03-15 11:50:00,127.97,128.01,127.93,127.98,18072.0,105.375,105.408,105.3421,105.3833,18072.0
2017-03-15 11:55:00,127.97,128.0,127.83,127.85,28287.0,105.375,105.3997,105.2597,105.2762,28287.0
2017-03-15 12:00:00,127.85,128.01,127.85,127.99,17740.0,105.2762,105.408,105.2762,105.3915,17740.0
2017-03-15 12:05:00,127.99,128.01,127.95,127.95,14366.0,105.3915,105.408,105.3586,105.3586,14366.0
2017-03-15 12:10:00,127.94,127.95,127.87,127.88,20535.0,105.3503,105.3586,105.2927,105.3009,20535.0
2017-03-15 12:15:00,127.88,127.95,127.85,127.92,18741.0,105.3009,105.3586,105.2762,105.3339,18741.0
2017-03-15 12:20:00,127.92,127.99,127.9,127.99,19799.0,105.3339,105.3915,105.3174,105.3915,19799.0
2017-03-15 12:25:00,127.97,128.01,127.94,128.01,14936.0,105.375,105.408,105.3503,105.408,14936.0
2017-03-15 12:30:00,128.01,128.01,127.93,127.99,12177.0,105.408,105.408,105.3421,105.3915,12177.0
2017-03-15 12:35:00,127.99,128.03,127.96,127.99,15554.0,105.3915,105.4244,105.3668,105.3915,15554.0
2017-03-15 12:40:00,127.99,128.03,127.99,128.01,22200.0,105.3915,105.4244,105.3915,105.408,22200.0
2017-03-15 12:45:00,128.02,128.1,128.01,128.09,23360.0,105.4162,105.4821,105.408,105.4738,23360.0
2017-03-15 12:50:00,128.08,128.08,128.02,128.04,15960.0,105.4656,105.4656,105.4162,105.4327,15960.0
2017-03-15 12:55:00,128.04,128.1,128.01,128.1,21618.0,105.4327,105.4821,105.408,105.4821,21618.0
2017-03-15 13:00:00,128.11,128.11,128.04,128.04,19148.0,105.4903,105.4903,105.4327,105.4327,19148.0
2017-03-15 13:05:00,128.04,128.06,127.95,127.95,20525.0,105.4327,105.4491,105.3586,105.3586,20525.0
2017-03-15 13:10:00,127.97,127.98,127.9,127.96,19777.0,105.375,105.3833,105.3174,105.3668,19777.0
2017-03-15 13:15:00,127.97,127.98,127.92,127.95,18704.0,105.375,105.3833,105.3339,105.3586,18704.0
2017-03-15 13:20:00,127.94,127.97,127.92,127.93,15647.0,105.3503,105.375,105.3339,105.3421,15647.0
2017-03-15 13:25:00,127.93,127.95,127.8,127.8,22383.0,105.3421,105.3586,105.235,105.235,22383.0
2017-03-15 13:30:00,127.8,127.85,127.76,127.82,28685.0,105.235,105.2762,105.2021,105.2515,28685.0
2017-03-15 13:35:00,127.82,127.91,127.79,127.88,25855.0,105.2515,105.3256,105.2268,105.3009,25855.0
2017-03-15 13:40:00,127.88,127.95,127.87,127.95,21440.0,105.3009,105.3586,105.2927,105.3586,21440.0
2017-03-15 13:45:00,127.94,127.94,127.73,127.81,24715.0,105.3503,105.3503,105.1774,105.2433,24715.0
2017-03-15 13:50:00,127.81,127.85,127.76,127.76,18251.0,105.2433,105.2762,105.2021,105.2021,18251.0
2017-03-15 13:55:00,127.78,127.79,127.5,127.53,32984.0,105.2186,105.2268,104.988,105.0127,32984.0
2017-03-15 14:00:00,127.55,128.21,127.55,128.15,44192.0,105.0292,105.5726,105.0292,105.5232,44192.0
2017-03-15 14:05:00,128.16,128.3,128.16,128.22,40162.0,105.5315,105.6468,105.5315,105.5809,40162.0
2017-03-15 14:10:00,128.18,128.18,128.03,128.03,20920.0,105.5479,105.5479,105.4244,105.4244,20920.0
2017-03-15 14:15:00,128.03,128.08,127.94,127.98,24158.0,105.4244,105.4656,105.3503,105.3833,24158.0
2017-03-15 14:20:00,127.98,128.06,127.95,127.99,18321.0,105.3833,105.4491,105.3586,105.3915,18321.0
2017-03-15 14:25:00,127.97,128.12,127.97,128.07,25334.0,105.375,105.4985,105.375,105.4574,25334.0
2017-03-15 14:30:00,128.05,128.05,127.82,127.82,27449.0,105.4409,105.4409,105.2515,105.2515,27449.0
2017-03-15 14:35:00,127.82,127.94,127.77,127.89,29223.0,105.2515,105.3503,105.2103,105.3091,29223.0
2017-03-15 14:40:00,127.89,127.96,127.83,127.83,21196.0,105.3091,105.3668,105.2597,105.2597,21196.0
2017-03-15 14:45:00,127.86,128.04,127.85,128.0,24688.0,105.2844,105.4327,105.2762,105.3997,24688.0
2017-03-15 14:50:00,127.96,128.14,127.96,128.14,30392.0,105.3668,105.515,105.3668,105.515,30392.0
2017-03-15 14:55:00,128.14,128.18,128.1,128.16,46167.0,105.515,105.5479,105.4821,105.5315,46167.0
2017-03-15 15:00:00,128.16,128.29,128.07,128.08,39208.0,105.5315,105.6385,105.4574,105.4656,39208.0
2017-03-15 15:05:00,128.07,128.09,128.01,128.05,28025.0,105.4574,105.4738,105.408,105.4409,28025.0
2017-03-15 15:10:00,128.04,128.09,127.96,128.08,34068.0,105.4327,105.4738,105.3668,105.4656,34068.0
2017-03-15 15:15:00,128.06,128.12,127.95,127.95,39127.0,105.4491,105.4985,105.3586,105.3586,39127.0
2017-03-15 15:20:00,127.94,127.97,127.86,127.87,37853.0,105.3503,105.375,105.2844,105.2927,37853.0
2017-03-15 15:25:00,127.88,128.07,127.88,128.03,37532.0,105.3009,105.4574,105.3009,105.4244,37532.0
2017-03-15 15:30:00,128.01,128.07,127.98,127.99,59269.0,105.408,105.4574,105.3833,105.3915,59269.0
2017-03-15 15:35:00,127.99,128.07,127.95,128.06,70391.0,105.3915,105.4574,105.3586,105.4491,70391.0
2017-03-15 15:40:00,128.06,128.07,127.99,128.0,66531.0,105.4491,105.4574,105.3915,105.3997,66531.0
2017-03-15 15:45:00,128.01,128.11,128.0,128.06,106304.0,105.408,105.4903,105.3997,105.4491,106304.0
2017-03-15 15:50:00,128.06,128.08,128.01,128.06,94781.0,105.4491,105.4656,105.408,105.4491,94781.0
2017-03-15 15:55:00,128.06,128.07,127.86,127.9,245560.0,105.4491,105.4574,105.2844,105.3174,245560.0
2017-03-16 09:30:00,128.3,128.54,127.93,128.5,143204.0,105.6468,105.8444,105.3421,105.8114,143204.0
2017-03-16 09:35:00,128.54,128.64,128.27,128.3,79165.0,105.8444,105.9267,105.6221,105.6468,79165.0
2017-03-16 09:40:00,128.31,128.75,128.28,128.67,57225.0,105.655,106.0173,105.6303,105.9514,57225.0
2017-03-16 09:45:00,128.62,128.78,128.54,128.78,56791.0,105.9103,106.042,105.8444,106.042,56791.0
2017-03-16 09:50:00,128.77,128.9,128.73,128.76,61913.0,106.0338,106.1408,106.0008,106.0255,61913.0
2017-03-16 09:55:00,128.75,128.85,128.63,128.68,35568.0,106.0173,106.0996,105.9185,105.9597,35568.0
2017-03-16 10:00:00,128.7,128.74,128.58,128.7,95363.0,105.9761,106.0091,105.8773,105.9761,95363.0
2017-03-16 10:05:00,128.73,128.81,128.52,128.58,58105.0,106.0008,106.0667,105.8279,105.8773,58105.0
2017-03-16 10:10:00,128.59,128.67,128.55,128.59,38025.0,105.8856,105.9514,105.8526,105.8856,38025.0
2017-03-16 10:15:00,128.61,128.64,128.51,128.57,39765.0,105.902,105.9267,105.8197,105.8691,39765.0
2017-03-16 10:20:00,128.58,128.64,128.54,128.54,42240.0,105.8773,105.9267,105.8444,105.8444,42240.0
2017-03-16 10:25:00,128.54,128.56,128.4,128.51,26738.0,105.8444,105.8609,105.7291,105.8197,26738.0
2017-03-16 10:30:00,128.55,128.56,128.43,128.55,43587.0,105.8526,105.8609,105.7538,105.8526,43587.0
2017-03-16 10:35:00,128.57,128.57,128.45,128.45,25971.0,105.8691,105.8691,105.7703,105.7703,25971.0
2017-03-16 10:40:00,128.45,128.49,128.34,128.44,31139.0,105.7703,105.8032,105.6797,105.762,31139.0
2017-03-16 10:45:00,128.43,128.53,128.39,128.39,31890.0,105.7538,105.8361,105.7209,105.7209,31890.0
2017-03-16 10:50:00,128.39,128.44,128.3,128.36,42584.0,105.7209,105.762,105.6468,105.6962,42584.0
2017-03-16 10:55:00,128.36,128.42,128.25,128.31,38238.0,105.6962,105.7456,105.6056,105.655,38238.0
2017-03-16 11:00:00,128.33,128.33,128.15,128.28,46791.0,105.6715,105.6715,105.5232,105.6303,46791.0
2017-03-16 11:05:00,128.28,128.3,128.18,128.26,48341.0,105.6303,105.6468,105.5479,105.6138,48341.0
2017-03-16 11:10:00,128.27,128.3,128.17,128.17,30791.0,105.6221,105.6468,105.5397,105.5397,30791.0
2017-03-16 11:15:00,128.17,128.24,128.16,128.17,29448.0,105.5397,105.5974,105.5315,105.5397,29448.0
2017-03-16 11:20:00,128.15,128.33,128.13,128.29,42845.0,105.5232,105.6715,105.5068,105.6385,42845.0
2017-03-16 11:25:00,128.28,128.3,128.19,128.23,26846.0,105.6303,105.6468,105.5562,105.5891,26846.0
2017-03-16 11:30:00,128.21,128.27,128.13,128.23,32774.0,105.5726,105.6221,105.5068,105.5891,32774.0
2017-03-16 11:35:00,128.24,128.24,128.11,128.12,23632.0,105.5974,105.5974,105.4903,105.4985,23632.0
2017-03-16 11:40:00,128.12,128.14,128.05,128.1,29674.0,105.4985,105.515,105.4409,105.4821,29674.0
2017-03-16 11:45:00,128.09,128.14,128.06,128.09,14398.0,105.4738,105.515,105.4491,105.4738,14398.0
2017-03-16 11:50:00,128.09,128.1,128.04,128.06,20113.0,105.4738,105.4821,105.4327,105.4491,20113.0
2017-03-16 11:55:00,128.05,128.07,127.95,128.0,30160.0,105.4409,105.4574,105.3586,105.3997,30160.0
2017-03-16 12:00:00,127.99,128.13,127.97,128.1,27729.0,105.3915,105.5068,105.375,105.4821,27729.0
2017-03-16 12:05:00,128.08,128.08,127.93,127.96,10798.0,105.4656,105.4656,105.3421,105.3668,10798.0
2017-03-16 12:10:00,127.95,128.03,127.93,128.0,13531.0,105.3586,105.4244,105.3421,105.3997,13531.0
2017-03-16 12:15:00,127.99,128.06,127.98,128.04,16121.0,105.3915,105.4491,105.3833,105.4327,16121.0
2017-03-16 12:20:00,128.04,128.15,128.03,128.15,16281.0,105.4327,105.5232,105.4244,105.5232,16281.0
2017-03-16 12:25:00,128.12,128.16,128.09,128.13,19686.0,105.4985,105.5315,105.4738,105.5068,19686.0
2017-03-16 12:30:00,128.13,128.14,128.07,128.07,6210.0,105.5068,105.515,105.4574,105.4574,6210.0
2017-03-16 12:35:00,128.07,128.13,128.04,128.08,16317.0,105.4574,105.5068,105.4327,105.4656,16317.0
2017-03-16 12:40:00,128.08,128.28,128.08,128.23,23609.0,105.4656,105.6303,105.4656,105.5891,23609.0
2017-03-16 12:45:00,128.21,128.32,128.21,128.31,21686.0,105.5726,105.6632,105.5726,105.655,21686.0
2017-03-16 12:50:00,128.29,128.33,128.22,128.32,32561.0,105.6385,105.6715,105.5809,105.6632,32561.0
2017-03-16 12:55:00,128.33,128.35,128.27,128.33,29621.0,105.6715,105.6879,105.6221,105.6715,29621.0
2017-03-16 13:00:00,128.32,128.36,128.24,128.32,14168.0,105.6632,105.6962,105.5974,105.6632,14168.0
2017-03-16 13:05:00,128.31,128.41,128.28,128.38,32487.0,105.655,105.7373,105.6303,105.7126,32487.0
2017-03-16 13:10:00,128.38,128.41,128.34,128.34,13368.0,105.7126,105.7373,105.6797,105.6797,13368.0
2017-03-16 13:15:00,128.33,128.33,128.21,128.22,17173.0,105.6715,105.6715,105.5726,105.5809,17173.0
2017-03-16 13:20:00,128.21,128.34,128.21,128.34,15301.0,105.5726,105.6797,105.5726,105.6797,15301.0
2017-03-16 13:25:00,128.32,128.42,128.31,128.36,21071.0,105.6632,105.7456,105.655,105.6962,21071.0
2017-03-16 13:30:00,128.37,128.42,128.32,128.39,32093.0,105.7044,105.7456,105.6632,105.7209,32093.0
2017-03-16 13:35:00,128.39,128.39,128.34,128.36,24548.0,105.7209,105.7209,105.6797,105.6962,24548.0
2017-03-16 13:40:00,128.35,128.37,128.31,128.36,20160.0,105.6879,105.7044,105.655,105.6962,20160.0
2017-03-16 13:45:00,128.37,128.41,128.33,128.41,21983.0,105.7044,105.7373,105.6715,105.7373,21983.0
2017-03-16 13:50:00,128.39,128.42,128.29,128.32,24578.0,105.7209,105.7456,105.6385,105.6632,24578.0
2017-03-16 13:55:00,128.33,128.34,128.26,128.32,16839.0,105.6715,105.6797,105.6138,105.6632,16839.0
2017-03-16 14:00:00,128.31,128.33,128.24,128.28,18544.0,105.655,105.6715,105.5974,105.6303,18544.0
2017-03-16 14:05:00,128.28,128.33,128.23,128.31,22082.0,105.6303,105.6715,105.5891,105.655,22082.0
2017-03-16 14:10:00,128.3,128.32,128.23,128.28,19848.0,105.6468,105.6632,105.5891,105.6303,19848.0
2017-03-16 14:15:00,128.27,128.3,128.25,128.27,19589.0,105.6221,105.6468,105.6056,105.6221,19589.0
2017-03-16 14:20:00,128.26,128.28,128.2,128.2,14381.0,105.6138,105.6303,105.5644,105.5644,14381.0
2017-03-16 14:25:00,128.2,128.3,128.19,128.29,23315.0,105.5644,105.6468,105.5562,105.6385,23315.0
2017-03-16 14:30:00,128.3,128.3,128.2,128.24,29119.0,105.6468,105.6468,105.5644,105.5974,29119.0
2017-03-16 14:35:00,128.22,128.26,128.13,128.2,40316.0,105.5809,105.6138,105.5068,105.5644,40316.0
2017-03-16 14:40:00,128.2,128.24,128.16,128.16,25921.0,105.5644,105.5974,105.5315,105.5315,25921.0
2017-03-16 14:45:00,128.15,128.15,128.01,128.08,38542.0,105.5232,105.5232,105.408,105.4656,38542.0
2017-03-16 14:50:00,128.06,128.1,128.05,128.05,27655.0,105.4491,105.4821,105.4409,105.4409,27655.0
2017-03-16 14:55:00,128.05,128.12,128.03,128.04,37934.0,105.4409,105.4985,105.4244,105.4327,37934.0
2017-03-16 15:00:00,128.04,128.09,127.97,127.97,54025.0,105.4327,105.4738,105.375,105.375,54025.0
2017-03-16 15:05:00,127.96,128.05,127.96,128.02,37641.0,105.3668,105.4409,105.3668,105.4162,37641.0
2017-03-16 15:10:00,128.01,128.12,128.0,128.1,38220.0,105.408,105.4985,105.3997,105.4821,38220.0
2017-03-16 15:15:00,128.1,128.15,128.04,128.09,35549.0,105.4821,105.5232,105.4327,105.4738,35549.0
2017-03-16 15:20:00,128.09,128.22,128.08,128.15,48526.0,105.4738,105.5809,105.4656,105.5232,48526.0
2017-03-16 15:25:00,128.15,128.24,128.12,128.16,50809.0,105.5232,105.5974,105.4985,105.5315,50809.0
2017-03-16 15:30:00,128.16,128.18,128.07,128.13,71508.0,105.5315,105.5479,105.4574,105.5068,71508.0
2017-03-16 15:35:00,128.13,128.14,128.06,128.09,58758.0,105.5068,105.515,105.4491,105.4738,58758.0
2017-03-16 15:40:00,128.09,128.13,128.06,128.09,66280.0,105.4738,105.5068,105.4491,105.4738,66280.0
2017-03-16 15:45:00,128.11,128.16,128.08,128.13,82645.0,105.4903,105.5315,105.4656,105.5068,82645.0
2017-03-16 15:50:00,128.12,128.13,128.04,128.04,86875.0,105.4985,105.5068,105.4327,105.4327,86875.0
2017-03-16 15:55:00,128.04,128.04,127.95,127.97,194674.0,105.4327,105.4327,105.3586,105.375,194674.0
2017-03-17 09:30:00,128.6,129.0,128.42,128.96,1785203.0,105.8938,106.2232,105.7456,106.1902,1785203.0
2017-03-17 09:35:00,129.0,129.25,128.99,129.04,99007.0,106.2232,106.429,106.2149,106.2561,99007.0
2017-03-17 09:40:00,129.04,129.16,128.94,128.95,47419.0,106.2561,106.3549,106.1738,106.182,47419.0
2017-03-17 09:45:00,128.93,129.15,128.91,129.06,48374.0,106.1655,106.3467,106.1491,106.2726,48374.0
2017-03-17 09:50:00,129.05,129.09,128.83,129.04,33907.0,106.2643,106.2973,106.0832,106.2561,33907.0
2017-03-17 09:55:00,129.06,129.06,128.84,129.03,24387.0,106.2726,106.2726,106.0914,106.2479,24387.0
2017-03-17 10:00:00,129.06,129.2,128.99,129.19,34987.0,106.2726,106.3878,106.2149,106.3796,34987.0
2017-03-17 10:05:00,129.18,129.45,129.15,129.45,83954.0,106.3714,106.5937,106.3467,106.5937,83954.0
2017-03-17 10:10:00,129.45,129.55,129.36,129.44,70146.0,106.5937,106.6761,106.5196,106.5855,70146.0
2017-03-17 10:15:00,129.44,129.9,129.44,129.82,113748.0,106.5855,106.9643,106.5855,106.8984,113748.0
2017-03-17 10:20:00,129.84,129.95,129.84,129.94,89938.0,106.9148,107.0054,106.9148,106.9972,89938.0
2017-03-17 10:25:00,129.94,129.99,129.87,129.92,96954.0,106.9972,107.0384,106.9396,106.9807,96954.0
2017-03-17 10:30:00,129.92,129.93,129.76,129.76,57962.0,106.9807,106.989,106.849,106.849,57962.0
2017-03-17 10:35:00,129.76,129.87,129.69,129.86,102293.0,106.849,106.9396,106.7913,106.9313,102293.0
2017-03-17 10:40:00,129.84,129.87,129.72,129.76,60908.0,106.9148,106.9396,106.816,106.849,60908.0
2017-03-17 10:45:00,129.76,129.77,129.55,129.61,33056.0,106.849,106.8572,106.6761,106.7255,33056.0
2017-03-17 10:50:00,129.6,129.61,129.48,129.51,23705.0,106.7172,106.7255,106.6184,106.6431,23705.0
2017-03-17 10:55:00,129.51,129.54,129.46,129.52,23823.0,106.6431,106.6678,106.6019,106.6513,23823.0
2017-03-17 11:00:00,129.52,129.52,129.34,129.41,32090.0,106.6513,106.6513,106.5031,106.5608,32090.0
2017-03-17 11:05:00,129.38,129.41,129.28,129.31,25768.0,106.5361,106.5608,106.4537,106.4784,25768.0
2017-03-17 11:10:00,129.3,129.37,129.29,129.35,24899.0,106.4702,106.5278,106.462,106.5114,24899.0
2017-03-17 11:15:00,129.34,129.49,129.33,129.45,50924.0,106.5031,106.6266,106.4949,106.5937,50924.0
2017-03-17 11:20:00,129.45,129.45,129.3,129.3,17224.0,106.5937,106.5937,106.4702,106.4702,17224.0
2017-03-17 11:25:00,129.33,129.4,129.26,129.38,24228.0,106.4949,106.5525,106.4373,106.5361,24228.0
2017-03-17 11:30:00,129.38,129.39,129.26,129.38,31768.0,106.5361,106.5443,106.4373,106.5361,31768.0
2017-03-17 11:35:00,129.37,129.38,129.32,129.32,16980.0,106.5278,106.5361,106.4867,106.4867,16980.0
2017-03-17 11:40:00,129.32,129.38,129.29,129.33,40367.0,106.4867,106.5361,106.462,106.4949,40367.0
2017-03-17 11:45:00,129.32,129.4,129.28,129.35,56578.0,106.4867,106.5525,106.4537,106.5114,56578.0
2017-03-17 11:50:00,129.36,129.36,129.3,129.31,30177.0,106.5196,106.5196,106.4702,106.4784,30177.0
2017-03-17 11:55:00,129.33,129.35,129.3,129.34,17007.0,106.4949,106.5114,106.4702,106.5031,17007.0
2017-03-17 12:00:00,129.34,129.37,129.32,129.36,35808.0,106.5031,106.5278,106.4867,106.5196,35808.0
2017-03-17 12:05:00,129.36,129.4,129.34,129.37,49418.0,106.5196,106.5525,106.5031,106.5278,49418.0
2017-03-17 12:10:00,129.38,129.44,129.38,129.38,20960.0,106.5361,106.5855,106.5361,106.5361,20960.0
2017-03-17 12:15:00,129.39,129.4,129.34,129.38,17537.0,106.5443,106.5525,106.5031,106.5361,17537.0
2017-03-17 12:20:00,129.37,129.43,129.35,129.4,33612.0,106.5278,106.5772,106.5114,106.5525,33612.0
2017-03-17 12:25:00,129.4,129.47,129.4,129.43,19780.0,106.5525,106.6102,106.5525,106.5772,19780.0
2017-03-17 12:30:00,129.41,129.48,129.41,129.47,32235.0,106.5608,106.6184,106.5608,106.6102,32235.0
2017-03-17 12:35:00,129.48,129.62,129.47,129.54,21824.0,106.6184,106.7337,106.6102,106.6678,21824.0
2017-03-17 12:40:00,129.55,129.55,129.45,129.48,21147.0,106.6761,106.6761,106.5937,106.6184,21147.0
2017-03-17 12:45:00,129.47,129.47,129.4,129.41,11918.0,106.6102,106.6102,106.5525,106.5608,11918.0
2017-03-17 12:50:00,129.41,129.5,129.4,129.5,17101.0,106.5608,106.6349,106.5525,106.6349,17101.0
2017-03-17 12:55:00,129.51,129.54,129.49,129.54,10731.0,106.6431,106.6678,106.6266,106.6678,10731.0
2017-03-17 13:00:00,129.53,129.57,129.51,129.55,16418.0,106.6596,106.6925,106.6431,106.6761,16418.0
2017-03-17 13:05:00,129.55,129.59,129.53,129.54,13743.0,106.6761,106.709,106.6596,106.6678,13743.0
2017-03-17 13:10:00,129.54,129.62,129.54,129.62,17778.0,106.6678,106.7337,106.6678,106.7337,17778.0
2017-03-17 13:15:00,129.62,129.69,129.6,129.69,25151.0,106.7337,106.7913,106.7172,106.7913,25151.0
2017-03-17 13:20:00,129.7,129.84,129.7,129.74,59638.0,106.7996,106.9148,106.7996,106.8325,59638.0
2017-03-17 13:25:00,129.76,129.79,129.73,129.77,26859.0,106.849,106.8737,106.8243,106.8572,26859.0
2017-03-17 13:30:00,129.77,129.79,129.74,129.78,17073.0,106.8572,106.8737,106.8325,106.8654,17073.0
2017-03-17 13:35:00,129.78,129.81,129.74,129.78,18179.0,106.8654,106.8901,106.8325,106.8654,18179.0
2017-03-17 13:40:00,129.78,129.81,129.75,129.79,20010.0,106.8654,106.8901,106.8407,106.8737,20010.0
2017-03-17 13:45:00,129.79,129.79,129.7,129.72,27747.0,106.8737,106.8737,106.7996,106.816,27747.0
2017-03-17 13:50:00,129.72,129.83,129.72,129.77,67031.0,106.816,106.9066,106.816,106.8572,67031.0
2017-03-17 13:55:00,129.77,129.79,129.73,129.74,43070.0,106.8572,106.8737,106.8243,106.8325,43070.0
2017-03-17 14:00:00,129.74,129.77,129.71,129.75,29066.0,106.8325,106.8572,106.8078,106.8407,29066.0
2017-03-17 14:05:00,129.75,129.77,129.72,129.74,21123.0,106.8407,106.8572,106.816,106.8325,21123.0
2017-03-17 14:10:00,129.75,129.78,129.73,129.78,21482.0,106.8407,106.8654,106.8243,106.8654,21482.0
2017-03-17 14:15:00,129.77,129.79,129.72,129.76,27598.0,106.8572,106.8737,106.816,106.849,27598.0
2017-03-17 14:20:00,129.76,129.77,129.7,129.72,22278.0,106.849,106.8572,106.7996,106.816,22278.0
2017-03-17 14:25:00,129.72,129.72,129.62,129.63,18992.0,106.816,106.816,106.7337,106.7419,18992.0
2017-03-17 14:30:00,129.63,129.71,129.63,129.7,30691.0,106.7419,106.8078,106.7419,106.7996,30691.0
2017-03-17 14:35:00,129.7,129.71,129.64,129.65,21016.0,106.7996,106.8078,106.7502,106.7584,21016.0
2017-03-17 14:40:00,129.67,129.72,129.67,129.69,44341.0,106.7749,106.816,106.7749,106.7913,44341.0
2017-03-17 14:45:00,129.69,129.71,129.66,129.7,19970.0,106.7913,106.8078,106.7666,106.7996,19970.0
2017-03-17 14:50:00,129.68,129.69,129.64,129.65,26768.0,106.7831,106.7913,106.7502,106.7584,26768.0
2017-03-17 14:55:00,129.65,129.68,129.65,129.68,15053.0,106.7584,106.7831,106.7584,106.7831,15053.0
2017-03-17 15:00:00,129.68,129.73,129.68,129.72,36733.0,106.7831,106.8243,106.7831,106.816,36733.0
2017-03-17 15:05:00,129.72,129.74,129.68,129.73,28393.0,106.816,106.8325,106.7831,106.8243,28393.0
2017-03-17 15:10:00,129.72,129.73,129.59,129.6,46844.0,106.816,106.8243,106.709,106.7172,46844.0
2017-03-17 15:15:00,129.61,129.62,129.53,129.53,46876.0,106.7255,106.7337,106.6596,106.6596,46876.0
2017-03-17 15:20:00,129.53,129.54,129.45,129.48,50130.0,106.6596,106.6678,106.5937,106.6184,50130.0
2017-03-17 15:25:00,129.47,129.55,129.44,129.48,55279.0,106.6102,106.6761,106.5855,106.6184,55279.0
2017-03-17 15:30:00,129.48,129.49,129.4,129.4,52058.0,106.6184,106.6266,106.5525,106.5525,52058.0
2017-03-17 15:35:00,129.4,129.4,129.27,129.28,86030.0,106.5525,106.5525,106.4455,106.4537,86030.0
2017-03-17 15:40:00,129.28,129.34,129.23,129.24,120778.0,106.4537,106.5031,106.4126,106.4208,120778.0
2017-03-17 15:45:00,129.24,129.26,128.83,129.12,268212.0,106.4208,106.4373,106.0832,106.322,268212.0
2017-03-17 15:50:00,129.11,129.17,128.62,128.7,337472.0,106.3137,106.3631,105.9103,105.9761,337472.0
2017-03-17 15:55:00,128.72,128.89,128.63,128.68,733490.0,105.9926,106.1326,105.9185,105.9597,733490.0
2017-03-20 09:30:00,128.99,129.27,128.88,129.27,131607.0,106.2149,106.4455,106.1243,106.4455,131607.0
2017-03-20 09:35:00,129.28,129.48,129.13,129.24,112707.0,106.4537,106.6184,106.3302,106.4208,112707.0
2017-03-20 09:40:00,129.24,129.25,129.0,129.25,38002.0,106.4208,106.429,106.2232,106.429,38002.0
2017-03-20 09:45:00,129.22,129.25,128.87,128.98,28975.0,106.4043,106.429,106.1161,106.2067,28975.0
2017-03-20 09:50:00,128.98,129.12,128.98,129.06,24912.0,106.2067,106.322,106.2067,106.2726,24912.0
2017-03-20 09:55:00,129.06,129.1,128.99,129.04,23219.0,106.2726,106.3055,106.2149,106.2561,23219.0
2017-03-20 10:00:00,129.05,129.09,128.92,128.92,32760.0,106.2643,106.2973,106.1573,106.1573,32760.0
2017-03-20 10:05:00,128.92,128.93,128.79,128.79,42614.0,106.1573,106.1655,106.0502,106.0502,42614.0
2017-03-20 10:10:00,128.8,128.85,128.63,128.68,44172.0,106.0585,106.0996,105.9185,105.9597,44172.0
2017-03-20 10:15:00,128.69,128.75,128.67,128.75,43123.0,105.9679,106.0173,105.9514,106.0173,43123.0
2017-03-20 10:20:00,128.75,128.8,128.66,128.71,35421.0,106.0173,106.0585,105.9432,105.9844,35421.0
2017-03-20 10:25:00,128.72,128.73,128.57,128.64,31997.0,105.9926,106.0008,105.8691,105.9267,31997.0
2017-03-20 10:30:00,128.64,128.64,128.53,128.63,30802.0,105.9267,105.9267,105.8361,105.9185,30802.0
2017-03-20 10:35:00,128.64,128.68,128.57,128.67,46092.0,105.9267,105.9597,105.8691,105.9514,46092.0
2017-03-20 10:40:00,128.68,128.71,128.55,128.56,30941.0,105.9597,105.9844,105.8526,105.8609,30941.0
2017-03-20 10:45:00,128.55,128.59,128.47,128.56,32923.0,105.8526,105.8856,105.7867,105.8609,32923.0
2017-03-20 10:50:00,128.57,128.69,128.51,128.68,30941.0,105.8691,105.9679,105.8197,105.9597,30941.0
2017-03-20 10:55:00,128.69,128.73,128.64,128.64,54185.0,105.9679,106.0008,105.9267,105.9267,54185.0
2017-03-20 11:00:00,128.64,128.81,128.64,128.8,34856.0,105.9267,106.0667,105.9267,106.0585,34856.0
2017-03-20 11:05:00,128.79,128.82,128.74,128.82,18933.0,106.0502,106.0749,106.0091,106.0749,18933.0
2017-03-20 11:10:00,128.82,128.87,128.78,128.82,28366.0,106.0749,106.1161,106.042,106.0749,28366.0
2017-03-20 11:15:00,128.81,128.85,128.76,128.84,26872.0,106.0667,106.0996,106.0255,106.0914,26872.0
2017-03-20 11:20:00,128.84,128.84,128.77,128.8,19210.0,106.0914,106.0914,106.0338,106.0585,19210.0
2017-03-20 11:25:00,128.8,128.8,128.73,128.74,19343.0,106.0585,106.0585,106.0008,106.0091,19343.0
2017-03-20 11:30:00,128.74,128.79,128.69,128.78,35401.0,106.0091,106.0502,105.9679,106.042,35401.0
2017-03-20 11:35:00,128.78,128.83,128.74,128.74,15206.0,106.042,106.0832,106.0091,106.0091,15206.0
2017-03-20 11:40:00,128.74,128.74,128.59,128.6,13166.0,106.0091,106.0091,105.8856,105.8938,13166.0
2017-03-20 11:45:00,128.6,128.68,128.59,128.67,9846.0,105.8938,105.9597,105.8856,105.9514,9846.0
2017-03-20 11:50:00,128.68,128.78,128.64,128.75,15658.0,105.9597,106.042,105.9267,106.0173,15658.0
2017-03-20 11:55:00,128.76,128.8,128.75,128.79,18518.0,106.0255,106.0585,106.0173,106.0502,18518.0
2017-03-20 12:00:00,128.79,128.84,128.76,128.78,13139.0,106.0502,106.0914,106.0255,106.042,13139.0
2017-03-20 12:05:00,128.78,128.84,128.77,128.77,17719.0,106.042,106.0914,106.0338,106.0338,17719.0
2017-03-20 12:10:00,128.77,128.88,128.77,128.87,14097.0,106.0338,106.1243,106.0338,106.1161,14097.0
2017-03-20 12:15:00,128.86,128.87,128.79,128.86,23404.0,106.1079,106.1161,106.0502,106.1079,23404.0
2017-03-20 12:20:00,128.86,128.88,128.84,128.87,19533.0,106.1079,106.1243,106.0914,106.1161,19533.0
2017-03-20 12:25:00,128.87,128.88,128.81,128.83,16093.0,106.1161,106.1243,106.0667,106.0832,16093.0
2017-03-20 12:30:00,128.83,128.87,128.82,128.83,14484.0,106.0832,106.1161,106.0749,106.0832,14484.0
2017-03-20 12:35:00,128.83,128.83,128.74,128.78,15273.0,106.0832,106.0832,106.0091,106.042,15273.0
2017-03-20 12:40:00,128.8,128.81,128.7,128.76,17149.0,106.0585,106.0667,105.9761,106.0255,17149.0
2017-03-20 12:45:00,128.75,128.77,128.72,128.73,14696.0,106.0173,106.0338,105.9926,106.0008,14696.0
2017-03-20 12:50:00,128.72,128.78,128.72,128.78,9493.0,105.9926,106.042,105.9926,106.042,9493.0
2017-03-20 12:55:00,128.79,128.87,128.79,128.86,9587.0,106.0502,106.1161,106.0502,106.1079,9587.0
2017-03-20 13:00:00,128.87,128.88,128.84,128.84,24255.0,106.1161,106.1243,106.0914,106.0914,24255.0
2017-03-20 13:05:00,128.84,128.94,128.84,128.92,11961.0,106.0914,106.1738,106.0914,106.1573,11961.0
2017-03-20 13:10:00,128.92,128.93,128.87,128.91,11640.0,106.1573,106.1655,106.1161,106.1491,11640.0
2017-03-20 13:15:00,128.89,128.89,128.83,128.83,11409.0,106.1326,106.1326,106.0832,106.0832,11409.0
2017-03-20 13:20:00,128.84,128.84,128.77,128.84,12337.0,106.0914,106.0914,106.0338,106.0914,12337.0
2017-03-20 13:25:00,128.84,128.84,128.77,128.81,14746.0,106.0914,106.0914,106.0338,106.0667,14746.0
2017-03-20 13:30:00,128.82,128.85,128.82,128.84,9092.0,106.0749,106.0996,106.0749,106.0914,9092.0
2017-03-20 13:35:00,128.84,128.86,128.79,128.82,67056.0,106.0914,106.1079,106.0502,106.0749,67056.0
2017-03-20 13:40:00,128.81,128.88,128.71,128.73,32077.0,106.0667,106.1243,105.9844,106.0008,32077.0
2017-03-20 13:45:00,128.72,128.73,128.6,128.6,23952.0,105.9926,106.0008,105.8938,105.8938,23952.0
2017-03-20 13:50:00,128.6,128.69,128.59,128.64,24116.0,105.8938,105.9679,105.8856,105.9267,24116.0
2017-03-20 13:55:00,128.65,128.72,128.65,128.69,18482.0,105.935,105.9926,105.935,105.9679,18482.0
2017-03-20 14:00:00,128.69,128.69,128.56,128.56,23488.0,105.9679,105.9679,105.8609,105.8609,23488.0
2017-03-20 14:05:00,128.57,128.72,128.56,128.71,26211.0,105.8691,105.9926,105.8609,105.9844,26211.0
2017-03-20 14:10:00,128.7,128.71,128.61,128.62,13252.0,105.9761,105.9844,105.902,105.9103,13252.0
2017-03-20 14:15:00,128.62,128.67,128.6,128.67,14722.0,105.9103,105.9514,105.8938,105.9514,14722.0
2017-03-20 14:20:00,128.68,128.7,128.65,128.67,16109.0,105.9597,105.9761,105.935,105.9514,16109.0
2017-03-20 14:25:00,128.67,128.69,128.64,128.68,13647.0,105.9514,105.9679,105.9267,105.9597,13647.0
2017-03-20 14:30:00,128.69,128.79,128.67,128.77,18392.0,105.9679,106.0502,105.9514,106.0338,18392.0
2017-03-20 14:35:00,128.78,128.78,128.62,128.68,23704.0,106.042,106.042,105.9103,105.9597,23704.0
2017-03-20 14:40:00,128.68,128.71,128.64,128.69,18732.0,105.9597,105.9844,105.9267,105.9679,18732.0
2017-03-20 14:45:00,128.69,128.71,128.61,128.63,22377.0,105.9679,105.9844,105.902,105.9185,22377.0
2017-03-20 14:50:00,128.63,128.65,128.57,128.59,23319.0,105.9185,105.935,105.8691,105.8856,23319.0
2017-03-20 14:55:00,128.59,128.69,128.58,128.66,18544.0,105.8856,105.9679,105.8773,105.9432,18544.0
2017-03-20 15:00:00,128.66,128.66,128.6,128.61,22397.0,105.9432,105.9432,105.8938,105.902,22397.0
2017-03-20 15:05:00,128.61,128.62,128.58,128.59,26724.0,105.902,105.9103,105.8773,105.8856,26724.0
2017-03-20 15:10:00,128.59,128.64,128.58,128.63,21399.0,105.8856,105.9267,105.8773,105.9185,21399.0
2017-03-20 15:15:00,128.64,128.7,128.62,128.63,57647.0,105.9267,105.9761,105.9103,105.9185,57647.0
2017-03-20 15:20:00,128.64,128.7,128.64,128.68,21355.0,105.9267,105.9761,105.9267,105.9597,21355.0
2017-03-20 15:25:00,128.68,128.77,128.67,128.74,62519.0,105.9597,106.0338,105.9514,106.0091,62519.0
2017-03-20 15:30:00,128.75,128.75,128.67,128.69,37905.0,106.0173,106.0173,105.9514,105.9679,37905.0
2017-03-20 15:35:00,128.7,128.78,128.69,128.77,61045.0,105.9761,106.042,105.9679,106.0338,61045.0
2017-03-20 15:40:00,128.77,128.82,128.76,128.82,98451.0,106.0338,106.0749,106.0255,106.0749,98451.0
2017-03-20 15:45:00,128.81,128.85,128.75,128.81,111194.0,106.0667,106.0996,106.0173,106.0667,111194.0
2017-03-20 15:50:00,128.82,128.82,128.73,128.77,105877.0,106.0749,106.0749,106.0008,106.0338,105877.0
2017-03-20 15:55:00,128.77,128.82,128.73,128.78,172030.0,106.0338,106.0749,106.0008,106.042,172030.0
2017-03-21 09:30:00,129.22,129.49,128.8,129.37,171671.0,106.4043,106.6266,106.0585,106.5278,171671.0
2017-03-21 09:35:00,129.37,129.42,129.27,129.38,71281.0,106.5278,106.569,106.4455,106.5361,71281.0
2017-03-21 09:40:00,129.37,129.43,129.33,129.37,82646.0,106.5278,106.5772,106.4949,106.5278,82646.0
2017-03-21 09:45:00,129.36,129.52,129.34,129.48,65917.0,106.5196,106.6513,106.5031,106.6184,65917.0
2017-03-21 09:50:00,129.48,129.73,129.48,129.73,87710.0,106.6184,106.8243,106.6184,106.8243,87710.0
2017-03-21 09:55:00,129.72,129.75,129.65,129.69,68036.0,106.816,106.8407,106.7584,106.7913,68036.0
2017-03-21 10:00:00,129.71,129.72,129.52,129.52,52644.0,106.8078,106.816,106.6513,106.6513,52644.0
2017-03-21 10:05:00,129.53,129.55,129.35,129.41,43121.0,106.6596,106.6761,106.5114,106.5608,43121.0
2017-03-21 10:10:00,129.41,129.42,129.15,129.19,49189.0,106.5608,106.569,106.3467,106.3796,49189.0
2017-03-21 10:15:00,129.19,129.35,129.09,129.22,53933.0,106.3796,106.5114,106.2973,106.4043,53933.0
2017-03-21 10:20:00,129.2,129.2,128.96,129.01,31371.0,106.3878,106.3878,106.1902,106.2314,31371.0
2017-03-21 10:25:00,128.99,129.08,128.6,128.75,67799.0,106.2149,106.289,105.8938,106.0173,67799.0
2017-03-21 10:30:00,128.77,128.87,128.66,128.86,27953.0,106.0338,106.1161,105.9432,106.1079,27953.0
2017-03-21 10:35:00,128.84,128.91,128.74,128.88,48849.0,106.0914,106.1491,106.0091,106.1243,48849.0
2017-03-21 10:40:00,128.86,128.92,128.83,128.83,24808.0,106.1079,106.1573,106.0832,106.0832,24808.0
2017-03-21 10:45:00,128.83,128.88,128.71,128.76,28857.0,106.0832,106.1243,105.9844,106.0255,28857.0
2017-03-21 10:50:00,128.76,128.81,128.53,128.54,28542.0,106.0255,106.0667,105.8361,105.8444,28542.0
2017-03-21 10:55:00,128.55,128.64,128.34,128.49,38832.0,105.8526,105.9267,105.6797,105.8032,38832.0
2017-03-21 11:00:00,128.49,128.61,128.48,128.54,25009.0,105.8032,105.902,105.795,105.8444,25009.0
2017-03-21 11:05:00,128.53,128.63,128.43,128.46,31889.0,105.8361,105.9185,105.7538,105.7785,31889.0
2017-03-21 11:10:00,128.49,128.58,128.46,128.56,29663.0,105.8032,105.8773,105.7785,105.8609,29663.0
2017-03-21 11:15:00,128.54,128.54,128.36,128.43,32567.0,105.8444,105.8444,105.6962,105.7538,32567.0
2017-03-21 11:20:00,128.44,128.53,128.38,128.51,41306.0,105.762,105.8361,105.7126,105.8197,41306.0
2017-03-21 11:25:00,128.51,128.61,128.48,128.54,28362.0,105.8197,105.902,105.795,105.8444,28362.0
2017-03-21 11:30:00,128.56,128.63,128.49,128.56,31532.0,105.8609,105.9185,105.8032,105.8609,31532.0
2017-03-21 11:35:00,128.57,128.68,128.5,128.56,44340.0,105.8691,105.9597,105.8114,105.8609,44340.0
2017-03-21 11:40:00,128.57,128.66,128.54,128.55,60351.0,105.8691,105.9432,105.8444,105.8526,60351.0
2017-03-21 11:45:00,128.55,128.65,128.48,128.55,42615.0,105.8526,105.935,105.795,105.8526,42615.0
2017-03-21 11:50:00,128.54,128.58,128.42,128.44,22686.0,105.8444,105.8773,105.7456,105.762,22686.0
2017-03-21 11:55:00,128.44,128.44,128.34,128.38,23133.0,105.762,105.762,105.6797,105.7126,23133.0
2017-03-21 12:00:00,128.39,128.57,128.33,128.57,30296.0,105.7209,105.8691,105.6715,105.8691,30296.0
2017-03-21 12:05:00,128.59,128.64,128.53,128.61,72281.0,105.8856,105.9267,105.8361,105.902,72281.0
2017-03-21 12:10:00,128.62,128.72,128.57,128.68,30204.0,105.9103,105.9926,105.8691,105.9597,30204.0
2017-03-21 12:15:00,128.66,128.69,128.46,128.5,52299.0,105.9432,105.9679,105.7785,105.8114,52299.0
2017-03-21 12:20:00,128.5,128.62,128.46,128.48,31655.0,105.8114,105.9103,105.7785,105.795,31655.0
2017-03-21 12:25:00,128.48,128.52,128.39,128.51,37392.0,105.795,105.8279,105.7209,105.8197,37392.0
2017-03-21 12:30:00,128.52,128.53,128.42,128.43,27629.0,105.8279,105.8361,105.7456,105.7538,27629.0
2017-03-21 12:35:00,128.44,128.44,128.29,128.29,37239.0,105.762,105.762,105.6385,105.6385,37239.0
2017-03-21 12:40:00,128.29,128.37,128.29,128.31,19131.0,105.6385,105.7044,105.6385,105.655,19131.0
2017-03-21 12:45:00,128.29,128.35,128.18,128.34,24535.0,105.6385,105.6879,105.5479,105.6797,24535.0
2017-03-21 12:50:00,128.34,128.46,128.33,128.37,16068.0,105.6797,105.7785,105.6715,105.7044,16068.0
2017-03-21 12:55:00,128.37,128.45,128.35,128.45,29594.0,105.7044,105.7703,105.6879,105.7703,29594.0
2017-03-21 13:00:00,128.44,128.57,128.44,128.55,22583.0,105.762,105.8691,105.762,105.8526,22583.0
2017-03-21 13:05:00,128.56,128.59,128.48,128.58,17084.0,105.8609,105.8856,105.795,105.8773,17084.0
2017-03-21 13:10:00,128.58,128.61,128.44,128.49,21323.0,105.8773,105.902,105.762,105.8032,21323.0
2017-03-21 13:15:00,128.48,128.61,128.48,128.61,15355.0,105.795,105.902,105.795,105.902,15355.0
2017-03-21 13:20:00,128.59,128.59,128.43,128.5,22299.0,105.8856,105.8856,105.7538,105.8114,22299.0
2017-03-21 13:25:00,128.52,128.63,128.5,128.63,13793.0,105.8279,105.9185,105.8114,105.9185,13793.0
2017-03-21 13:30:00,128.62,128.62,128.55,128.59,24529.0,105.9103,105.9103,105.8526,105.8856,24529.0
2017-03-21 13:35:00,128.59,128.61,128.54,128.55,14762.0,105.8856,105.902,105.8444,105.8526,14762.0
2017-03-21 13:40:00,128.58,128.61,128.52,128.53,28013.0,105.8773,105.902,105.8279,105.8361,28013.0
2017-03-21 13:45:00,128.53,128.57,128.46,128.54,21304.0,105.8361,105.8691,105.7785,105.8444,21304.0
2017-03-21 13:50:00,128.55,128.58,128.45,128.49,18320.0,105.8526,105.8773,105.7703,105.8032,18320.0
2017-03-21 13:55:00,128.47,128.53,128.44,128.47,29946.0,105.7867,105.8361,105.762,105.7867,29946.0
2017-03-21 14:00:00,128.47,128.52,128.45,128.47,22502.0,105.7867,105.8279,105.7703,105.7867,22502.0
2017-03-21 14:05:00,128.46,128.51,128.41,128.47,42536.0,105.7785,105.8197,105.7373,105.7867,42536.0
2017-03-21 14:10:00,128.48,128.49,128.38,128.46,23830.0,105.795,105.8032,105.7126,105.7785,23830.0
2017-03-21 14:15:00,128.47,128.54,128.41,128.54,51461.0,105.7867,105.8444,105.7373,105.8444,51461.0
2017-03-21 14:20:00,128.51,128.53,128.4,128.48,21644.0,105.8197,105.8361,105.7291,105.795,21644.0
2017-03-21 14:25:00,128.47,128.48,128.36,128.41,25056.0,105.7867,105.795,105.6962,105.7373,25056.0
2017-03-21 14:30:00,128.39,128.48,128.39,128.45,21156.0,105.7209,105.795,105.7209,105.7703,21156.0
2017-03-21 14:35:00,128.46,128.5,128.38,128.41,17538.0,105.7785,105.8114,105.7126,105.7373,17538.0
2017-03-21 14:40:00,128.42,128.42,128.31,128.35,47114.0,105.7456,105.7456,105.655,105.6879,47114.0
2017-03-21 14:45:00,128.35,128.41,128.25,128.38,35315.0,105.6879,105.7373,105.6056,105.7126,35315.0
2017-03-21 14:50:00,128.4,128.54,128.34,128.52,32226.0,105.7291,105.8444,105.6797,105.8279,32226.0
2017-03-21 14:55:00,128.53,128.62,128.48,128.54,30616.0,105.8361,105.9103,105.795,105.8444,30616.0
2017-03-21 15:00:00,128.54,128.56,128.44,128.52,28769.0,105.8444,105.8609,105.762,105.8279,28769.0
2017-03-21 15:05:00,128.52,128.56,128.46,128.5,23896.0,105.8279,105.8609,105.7785,105.8114,23896.0
2017-03-21 15:10:00,128.5,128.56,128.46,128.46,27872.0,105.8114,105.8609,105.7785,105.7785,27872.0
2017-03-21 15:15:00,128.47,128.62,128.47,128.58,31935.0,105.7867,105.9103,105.7867,105.8773,31935.0
2017-03-21 15:20:00,128.58,128.63,128.55,128.59,42935.0,105.8773,105.9185,105.8526,105.8856,42935.0
2017-03-21 15:25:00,128.59,128.71,128.58,128.71,50160.0,105.8856,105.9844,105.8773,105.9844,50160.0
2017-03-21 15:30:00,128.72,128.73,128.57,128.65,59994.0,105.9926,106.0008,105.8691,105.935,59994.0
2017-03-21 15:35:00,128.64,128.69,128.6,128.62,50004.0,105.9267,105.9679,105.8938,105.9103,50004.0
2017-03-21 15:40:00,128.62,128.67,128.54,128.58,61140.0,105.9103,105.9514,105.8444,105.8773,61140.0
2017-03-21 15:45:00,128.56,128.61,128.43,128.57,83364.0,105.8609,105.902,105.7538,105.8691,83364.0
2017-03-21 15:50:00,128.58,128.58,128.5,128.57,87197.0,105.8773,105.8773,105.8114,105.8691,87197.0
2017-03-21 15:55:00,128.57,128.58,128.47,128.51,139759.0,105.8691,105.8773,105.7867,105.8197,139759.0
2017-03-22 09:30:00,128.58,129.1,128.53,128.99,113202.0,105.8773,106.3055,105.8361,106.2149,113202.0
2017-03-22 09:35:00,129.05,129.05,128.58,128.7,31241.0,106.2643,106.2643,105.8773,105.9761,31241.0
2017-03-22 09:40:00,128.72,128.73,128.59,128.64,27025.0,105.9926,106.0008,105.8856,105.9267,27025.0
2017-03-22 09:45:00,128.62,128.73,128.52,128.56,26680.0,105.9103,106.0008,105.8279,105.8609,26680.0
2017-03-22 09:50:00,128.56,128.56,128.43,128.52,17731.0,105.8609,105.8609,105.7538,105.8279,17731.0
2017-03-22 09:55:00,128.5,128.58,128.41,128.52,26944.0,105.8114,105.8773,105.7373,105.8279,26944.0
2017-03-22 10:00:00,128.5,128.51,128.42,128.48,28284.0,105.8114,105.8197,105.7456,105.795,28284.0
2017-03-22 10:05:00,128.49,128.55,128.48,128.53,25796.0,105.8032,105.8526,105.795,105.8361,25796.0
2017-03-22 10:10:00,128.56,128.56,128.46,128.54,20777.0,105.8609,105.8609,105.7785,105.8444,20777.0
2017-03-22 10:15:00,128.56,128.59,128.47,128.51,22809.0,105.8609,105.8856,105.7867,105.8197,22809.0
2017-03-22 10:20:00,128.51,128.53,128.41,128.45,25095.0,105.8197,105.8361,105.7373,105.7703,25095.0
2017-03-22 10:25:00,128.46,128.55,128.44,128.55,20241.0,105.7785,105.8526,105.762,105.8526,20241.0
2017-03-22 10:30:00,128.54,128.64,128.47,128.62,20891.0,105.8444,105.9267,105.7867,105.9103,20891.0
2017-03-22 10:35:00,128.65,128.79,128.61,128.72,18586.0,105.935,106.0502,105.902,105.9926,18586.0
2017-03-22 10:40:00,128.72,128.79,128.68,128.77,17867.0,105.9926,106.0502,105.9597,106.0338,17867.0
2017-03-22 10:45:00,128.75,128.8,128.55,128.56,33057.0,106.0173,106.0585,105.8526,105.8609,33057.0
2017-03-22 10:50:00,128.58,128.65,128.54,128.58,31022.0,105.8773,105.935,105.8444,105.8773,31022.0
2017-03-22 10:55:00,128.58,128.82,128.58,128.82,26203.0,105.8773,106.0749,105.8773,106.0749,26203.0
2017-03-22 11:00:00,128.81,128.81,128.7,128.73,18325.0,106.0667,106.0667,105.9761,106.0008,18325.0
2017-03-22 11:05:00,128.72,128.76,128.63,128.66,19551.0,105.9926,106.0255,105.9185,105.9432,19551.0
2017-03-22 11:10:00,128.65,128.7,128.62,128.69,24128.0,105.935,105.9761,105.9103,105.9679,24128.0
2017-03-22 11:15:00,128.71,128.98,128.71,128.92,38803.0,105.9844,106.2067,105.9844,106.1573,38803.0
2017-03-22 11:20:00,128.92,128.92,128.81,128.84,21123.0,106.1573,106.1573,106.0667,106.0914,21123.0
2017-03-22 11:25:00,128.87,128.9,128.81,128.88,15620.0,106.1161,106.1408,106.0667,106.1243,15620.0
2017-03-22 11:30:00,128.89,128.91,128.8,128.84,13520.0,106.1326,106.1491,106.0585,106.0914,13520.0
2017-03-22 11:35:00,128.84,128.97,128.84,128.97,16860.0,106.0914,106.1985,106.0914,106.1985,16860.0
2017-03-22 11:40:00,128.97,128.98,128.9,128.91,18516.0,106.1985,106.2067,106.1408,106.1491,18516.0
2017-03-22 11:45:00,128.9,128.94,128.88,128.92,19363.0,106.1408,106.1738,106.1243,106.1573,19363.0
2017-03-22 11:50:00,128.92,128.93,128.85,128.85,23704.0,106.1573,106.1655,106.0996,106.0996,23704.0
2017-03-22 11:55:00,128.85,128.91,128.84,128.85,16795.0,106.0996,106.1491,106.0914,106.0996,16795.0
2017-03-22 12:00:00,128.88,128.96,128.88,128.91,13644.0,106.1243,106.1902,106.1243,106.1491,13644.0
2017-03-22 12:05:00,128.93,128.99,128.91,128.98,12724.0,106.1655,106.2149,106.1491,106.2067,12724.0
2017-03-22 12:10:00,129.0,129.01,128.9,128.91,13899.0,106.2232,106.2314,106.1408,106.1491,13899.0
2017-03-22 12:15:00,128.91,128.98,128.85,128.85,12448.0,106.1491,106.2067,106.0996,106.0996,12448.0
2017-03-22 12:20:00,128.85,128.87,128.75,128.78,26638.0,106.0996,106.1161,106.0173,106.042,26638.0
2017-03-22 12:25:00,128.8,128.87,128.76,128.87,17786.0,106.0585,106.1161,106.0255,106.1161,17786.0
2017-03-22 12:30:00,128.86,128.94,128.84,128.86,20312.0,106.1079,106.1738,106.0914,106.1079,20312.0
2017-03-22 12:35:00,128.89,128.89,128.83,128.87,20387.0,106.1326,106.1326,106.0832,106.1161,20387.0
2017-03-22 12:40:00,128.89,128.92,128.85,128.92,25780.0,106.1326,106.1573,106.0996,106.1573,25780.0
2017-03-22 12:45:00,128.91,128.92,128.75,128.82,33219.0,106.1491,106.1573,106.0173,106.0749,33219.0
2017-03-22 12:50:00,128.82,128.84,128.71,128.77,35679.0,106.0749,106.0914,105.9844,106.0338,35679.0
2017-03-22 12:55:00,128.76,128.87,128.74,128.86,35656.0,106.0255,106.1161,106.0091,106.1079,35656.0
2017-03-22 13:00:00,128.86,128.92,128.68,128.87,45237.0,106.1079,106.1573,105.9597,106.1161,45237.0
2017-03-22 13:05:00,128.87,128.93,128.83,128.92,33502.0,106.1161,106.1655,106.0832,106.1573,33502.0
2017-03-22 13:10:00,128.92,128.98,128.88,128.96,33208.0,106.1573,106.2067,106.1243,106.1902,33208.0
2017-03-22 13:15:00,128.96,128.98,128.9,128.9,36349.0,106.1902,106.2067,106.1408,106.1408,36349.0
2017-03-22 13:20:00,128.9,128.98,128.88,128.93,30519.0,106.1408,106.2067,106.1243,106.1655,30519.0
2017-03-22 13:25:00,128.94,128.98,128.9,128.97,18907.0,106.1738,106.2067,106.1408,106.1985,18907.0
2017-03-22 13:30:00,128.97,129.09,128.97,129.07,28942.0,106.1985,106.2973,106.1985,106.2808,28942.0
2017-03-22 13:35:00,129.08,129.13,128.98,129.13,24972.0,106.289,106.3302,106.2067,106.3302,24972.0
2017-03-22 13:40:00,129.12,129.13,129.06,129.09,28320.0,106.322,106.3302,106.2726,106.2973,28320.0
2017-03-22 13:45:00,129.08,129.08,128.94,128.97,26249.0,106.289,106.289,106.1738,106.1985,26249.0
2017-03-22 13:50:00,128.96,128.96,128.87,128.9,17701.0,106.1902,106.1902,106.1161,106.1408,17701.0
2017-03-22 13:55:00,128.9,128.9,128.76,128.77,28290.0,106.1408,106.1408,106.0255,106.0338,28290.0
2017-03-22 14:00:00,128.77,128.89,128.75,128.87,40066.0,106.0338,106.1326,106.0173,106.1161,40066.0
2017-03-22 14:05:00,128.87,128.92,128.82,128.91,40185.0,106.1161,106.1573,106.0749,106.1491,40185.0
2017-03-22 14:10:00,128.92,128.98,128.9,128.94,28236.0,106.1573,106.2067,106.1408,106.1738,28236.0
2017-03-22 14:15:00,128.94,129.0,128.91,128.98,36814.0,106.1738,106.2232,106.1491,106.2067,36814.0
2017-03-22 14:20:00,128.97,129.0,128.93,128.98,50858.0,106.1985,106.2232,106.1655,106.2067,50858.0
2017-03-22 14:25:00,128.98,129.0,128.89,128.95,61064.0,106.2067,106.2232,106.1326,106.182,61064.0
2017-03-22 14:30:00,128.93,128.96,128.88,128.95,23315.0,106.1655,106.1902,106.1243,106.182,23315.0
2017-03-22 14:35:00,128.95,128.95,128.91,128.95,18544.0,106.182,106.182,106.1491,106.182,18544.0
2017-03-22 14:40:00,128.95,128.98,128.9,128.93,37438.0,106.182,106.2067,106.1408,106.1655,37438.0
2017-03-22 14:45:00,128.91,128.99,128.91,128.99,27764.0,106.1491,106.2149,106.1491,106.2149,27764.0
2017-03-22 14:50:00,128.97,129.01,128.97,128.99,12982.0,106.1985,106.2314,106.1985,106.2149,12982.0
2017-03-22 14:55:00,129.0,129.04,128.98,129.02,23483.0,106.2232,106.2561,106.2067,106.2396,23483.0
2017-03-22 15:00:00,129.0,129.08,129.0,129.08,15408.0,106.2232,106.289,106.2232,106.289,15408.0
2017-03-22 15:05:00,129.08,129.08,128.99,128.99,22750.0,106.289,106.289,106.2149,106.2149,22750.0
2017-03-22 15:10:00,129.0,129.01,128.98,129.01,14480.0,106.2232,106.2314,106.2067,106.2314,14480.0
2017-03-22 15:15:00,129.01,129.05,129.01,129.03,23606.0,106.2314,106.2643,106.2314,106.2479,23606.0
2017-03-22 15:20:00,129.04,129.11,129.04,129.04,40171.0,106.2561,106.3137,106.2561,106.2561,40171.0
2017-03-22 15:25:00,129.05,129.06,129.02,129.02,26899.0,106.2643,106.2726,106.2396,106.2396,26899.0
2017-03-22 15:30:00,129.02,129.03,128.9,128.91,35094.0,106.2396,106.2479,106.1408,106.1491,35094.0
2017-03-22 15:35:00,128.91,128.95,128.89,128.92,33267.0,106.1491,106.182,106.1326,106.1573,33267.0
2017-03-22 15:40:00,128.91,128.95,128.87,128.9,45476.0,106.1491,106.182,106.1161,106.1408,45476.0
2017-03-22 15:45:00,128.91,129.07,128.89,129.04,118139.0,106.1491,106.2808,106.1326,106.2561,118139.0
2017-03-22 15:50:00,129.05,129.12,129.03,129.12,92715.0,106.2643,106.322,106.2479,106.322,92715.0
2017-03-22 15:55:00,129.12,129.15,129.06,129.1,150152.0,106.322,106.3467,106.2726,106.3055,150152.0
2017-03-23 09:30:00,129.14,129.14,128.81,128.93,86165.0,106.3384,106.3384,106.0667,106.1655,86165.0
2017-03-23 09:35:00,128.87,129.18,128.82,129.16,19236.0,106.1161,106.3714,106.0749,106.3549,19236.0
2017-03-23 09:40:00,129.14,129.19,129.03,129.06,16320.0,106.3384,106.3796,106.2479,106.2726,16320.0
2017-03-23 09:45:00,129.02,129.18,128.98,129.06,17209.0,106.2396,106.3714,106.2067,106.2726,17209.0
2017-03-23 09:50:00,129.04,129.2,129.02,129.06,31043.0,106.2561,106.3878,106.2396,106.2726,31043.0
2017-03-23 09:55:00,128.99,129.1,128.94,129.07,18872.0,106.2149,106.3055,106.1738,106.2808,18872.0
2017-03-23 10:00:00,129.07,129.16,129.04,129.05,20549.0,106.2808,106.3549,106.2561,106.2643,20549.0
2017-03-23 10:05:00,129.09,129.23,129.04,129.18,21034.0,106.2973,106.4126,106.2561,106.3714,21034.0
2017-03-23 10:10:00,129.21,129.32,129.16,129.32,19194.0,106.3961,106.4867,106.3549,106.4867,19194.0
2017-03-23 10:15:00,129.31,129.37,129.3,129.34,17755.0,106.4784,106.5278,106.4702,106.5031,17755.0
2017-03-23 10:20:00,129.34,129.45,129.34,129.38,22146.0,106.5031,106.5937,106.5031,106.5361,22146.0
2017-03-23 10:25:00,129.38,129.38,129.25,129.29,16040.0,106.5361,106.5361,106.429,106.462,16040.0
2017-03-23 10:30:00,129.29,129.29,129.22,129.29,18405.0,106.462,106.462,106.4043,106.462,18405.0
2017-03-23 10:35:00,129.29,129.34,129.25,129.28,20179.0,106.462,106.5031,106.429,106.4537,20179.0
2017-03-23 10:40:00,129.29,129.33,129.23,129.28,14367.0,106.462,106.4949,106.4126,106.4537,14367.0
2017-03-23 10:45:00,129.28,129.41,129.28,129.4,16132.0,106.4537,106.5608,106.4537,106.5525,16132.0
2017-03-23 10:50:00,129.41,129.45,129.36,129.41,13392.0,106.5608,106.5937,106.5196,106.5608,13392.0
2017-03-23 10:55:00,129.42,129.42,129.36,129.41,25424.0,106.569,106.569,106.5196,106.5608,25424.0
2017-03-23 11:00:00,129.42,129.45,129.38,129.4,16780.0,106.569,106.5937,106.5361,106.5525,16780.0
2017-03-23 11:05:00,129.4,129.44,129.33,129.4,19915.0,106.5525,106.5855,106.4949,106.5525,19915.0
2017-03-23 11:10:00,129.39,129.43,129.31,129.37,19179.0,106.5443,106.5772,106.4784,106.5278,19179.0
2017-03-23 11:15:00,129.38,129.43,129.31,129.4,33902.0,106.5361,106.5772,106.4784,106.5525,33902.0
2017-03-23 11:20:00,129.41,129.5,129.4,129.46,39166.0,106.5608,106.6349,106.5525,106.6019,39166.0
2017-03-23 11:25:00,129.48,129.59,129.4,129.42,30646.0,106.6184,106.709,106.5525,106.569,30646.0
2017-03-23 11:30:00,129.44,129.47,129.38,129.38,34890.0,106.5855,106.6102,106.5361,106.5361,34890.0
2017-03-23 11:35:00,129.38,129.38,129.24,129.26,27761.0,106.5361,106.5361,106.4208,106.4373,27761.0
2017-03-23 11:40:00,129.27,129.35,129.25,129.28,14661.0,106.4455,106.5114,106.429,106.4537,14661.0
2017-03-23 11:45:00,129.28,129.31,129.22,129.25,13307.0,106.4537,106.4784,106.4043,106.429,13307.0
2017-03-23 11:50:00,129.26,129.28,129.17,129.23,16476.0,106.4373,106.4537,106.3631,106.4126,16476.0
2017-03-23 11:55:00,129.2,129.24,129.07,129.1,30634.0,106.3878,106.4208,106.2808,106.3055,30634.0
2017-03-23 12:00:00,129.14,129.25,129.14,129.19,15191.0,106.3384,106.429,106.3384,106.3796,15191.0
2017-03-23 12:05:00,129.21,129.21,129.13,129.16,18231.0,106.3961,106.3961,106.3302,106.3549,18231.0
2017-03-23 12:10:00,129.17,129.25,129.17,129.23,15111.0,106.3631,106.429,106.3631,106.4126,15111.0
2017-03-23 12:15:00,129.23,129.3,129.22,129.28,43613.0,106.4126,106.4702,106.4043,106.4537,43613.0
2017-03-23 12:20:00,129.29,129.36,129.27,129.36,11027.0,106.462,106.5196,106.4455,106.5196,11027.0
2017-03-23 12:25:00,129.36,129.4,129.23,129.4,31150.0,106.5196,106.5525,106.4126,106.5525,31150.0
2017-03-23 12:30:00,129.4,129.4,129.33,129.37,34327.0,106.5525,106.5525,106.4949,106.5278,34327.0
2017-03-23 12:35:00,129.37,129.43,129.34,129.39,30463.0,106.5278,106.5772,106.5031,106.5443,30463.0
2017-03-23 12:40:00,129.4,129.44,129.35,129.42,38796.0,106.5525,106.5855,106.5114,106.569,38796.0
2017-03-23 12:45:00,129.41,129.58,129.41,129.53,49865.0,106.5608,106.7008,106.5608,106.6596,49865.0
2017-03-23 12:50:00,129.54,129.56,129.49,129.53,71240.0,106.6678,106.6843,106.6266,106.6596,71240.0
2017-03-23 12:55:00,129.53,129.53,129.39,129.42,13165.0,106.6596,106.6596,106.5443,106.569,13165.0
2017-03-23 13:00:00,129.42,129.44,129.17,129.17,45245.0,106.569,106.5855,106.3631,106.3631,45245.0
2017-03-23 13:05:00,129.18,129.33,129.18,129.18,38846.0,106.3714,106.4949,106.3714,106.3714,38846.0
2017-03-23 13:10:00,129.14,129.23,129.11,129.15,28584.0,106.3384,106.4126,106.3137,106.3467,28584.0
2017-03-23 13:15:00,129.14,129.19,129.09,129.14,19410.0,106.3384,106.3796,106.2973,106.3384,19410.0
2017-03-23 13:20:00,129.17,129.25,129.14,129.22,11325.0,106.3631,106.429,106.3384,106.4043,11325.0
2017-03-23 13:25:00,129.22,129.32,129.14,129.15,20797.0,106.4043,106.4867,106.3384,106.3467,20797.0
2017-03-23 13:30:00,129.16,129.23,129.14,129.19,14036.0,106.3549,106.4126,106.3384,106.3796,14036.0
2017-03-23 13:35:00,129.15,129.24,129.15,129.19,6444.0,106.3467,106.4208,106.3467,106.3796,6444.0
2017-03-23 13:40:00,129.21,129.29,129.2,129.29,13279.0,106.3961,106.462,106.3878,106.462,13279.0
2017-03-23 13:45:00,129.28,129.3,129.22,129.3,10062.0,106.4537,106.4702,106.4043,106.4702,10062.0
2017-03-23 13:50:00,129.29,129.34,129.26,129.29,10245.0,106.462,106.5031,106.4373,106.462,10245.0
2017-03-23 13:55:00,129.29,129.31,129.26,129.26,7761.0,106.462,106.4784,106.4373,106.4373,7761.0
2017-03-23 14:00:00,129.25,129.27,129.18,129.26,18728.0,106.429,106.4455,106.3714,106.4373,18728.0
2017-03-23 14:05:00,129.27,129.39,129.25,129.37,20982.0,106.4455,106.5443,106.429,106.5278,20982.0
2017-03-23 14:10:00,129.35,129.4,129.34,129.36,8072.0,106.5114,106.5525,106.5031,106.5196,8072.0
2017-03-23 14:15:00,129.35,129.37,129.31,129.35,33912.0,106.5114,106.5278,106.4784,106.5114,33912.0
2017-03-23 14:20:00,129.37,129.37,129.29,129.29,11601.0,106.5278,106.5278,106.462,106.462,11601.0
2017-03-23 14:25:00,129.29,129.3,129.24,129.26,15287.0,106.462,106.4702,106.4208,106.4373,15287.0
2017-03-23 14:30:00,129.26,129.31,129.15,129.26,76772.0,106.4373,106.4784,106.3467,106.4373,76772.0
2017-03-23 14:35:00,129.25,129.28,129.2,129.26,18748.0,106.429,106.4537,106.3878,106.4373,18748.0
2017-03-23 14:40:00,129.27,129.34,129.26,129.33,9215.0,106.4455,106.5031,106.4373,106.4949,9215.0
2017-03-23 14:45:00,129.32,129.33,129.26,129.26,14489.0,106.4867,106.4949,106.4373,106.4373,14489.0
2017-03-23 14:50:00,129.27,129.28,129.21,129.28,15347.0,106.4455,106.4537,106.3961,106.4537,15347.0
2017-03-23 14:55:00,129.28,129.3,129.1,129.11,17138.0,106.4537,106.4702,106.3055,106.3137,17138.0
2017-03-23 15:00:00,129.1,129.15,129.05,129.13,29841.0,106.3055,106.3467,106.2643,106.3302,29841.0
2017-03-23 15:05:00,129.14,129.15,129.09,129.11,8740.0,106.3384,106.3467,106.2973,106.3137,8740.0
2017-03-23 15:10:00,129.11,129.12,129.0,129.03,20352.0,106.3137,106.322,106.2232,106.2479,20352.0
2017-03-23 15:15:00,129.04,129.04,128.95,129.02,43522.0,106.2561,106.2561,106.182,106.2396,43522.0
2017-03-23 15:20:00,129.03,129.16,129.02,129.12,24352.0,106.2479,106.3549,106.2396,106.322,24352.0
2017-03-23 15:25:00,129.11,129.16,129.06,129.08,39708.0,106.3137,106.3549,106.2726,106.289,39708.0
2017-03-23 15:30:00,129.09,129.13,129.02,129.07,33782.0,106.2973,106.3302,106.2396,106.2808,33782.0
2017-03-23 15:35:00,129.08,129.13,129.05,129.08,46285.0,106.289,106.3302,106.2643,106.289,46285.0
2017-03-23 15:40:00,129.1,129.12,128.96,128.98,38984.0,106.3055,106.322,106.1902,106.2067,38984.0
2017-03-23 15:45:00,129.0,129.1,128.98,129.08,93584.0,106.2232,106.3055,106.2067,106.289,93584.0
2017-03-23 15:50:00,129.06,129.07,128.94,128.96,51550.0,106.2726,106.2808,106.1738,106.1902,51550.0
2017-03-23 15:55:00,128.96,129.21,128.96,128.99,194893.0,106.1902,106.3961,106.1902,106.2149,194893.0
2017-03-24 09:30:00,129.38,129.64,129.29,129.42,85313.0,106.5361,106.7502,106.462,106.569,85313.0
2017-03-24 09:35:00,129.47,129.68,129.32,129.44,51667.0,106.6102,106.7831,106.4867,106.5855,51667.0
2017-03-24 09:40:00,129.46,129.55,129.25,129.28,30171.0,106.6019,106.6761,106.429,106.4537,30171.0
2017-03-24 09:45:00,129.3,129.49,129.25,129.31,43013.0,106.4702,106.6266,106.429,106.4784,43013.0
2017-03-24 09:50:00,129.31,129.58,129.3,129.46,58815.0,106.4784,106.7008,106.4702,106.6019,58815.0
2017-03-24 09:55:00,129.46,129.46,129.27,129.29,17951.0,106.6019,106.6019,106.4455,106.462,17951.0
2017-03-24 10:00:00,129.29,129.38,129.29,129.37,21729.0,106.462,106.5361,106.462,106.5278,21729.0
2017-03-24 10:05:00,129.36,129.39,129.16,129.38,38083.0,106.5196,106.5443,106.3549,106.5361,38083.0
2017-03-24 10:10:00,129.4,129.48,129.34,129.36,41428.0,106.5525,106.6184,106.5031,106.5196,41428.0
2017-03-24 10:15:00,129.36,129.4,129.2,129.24,75673.0,106.5196,106.5525,106.3878,106.4208,75673.0
2017-03-24 10:20:00,129.24,129.28,129.18,129.23,15706.0,106.4208,106.4537,106.3714,106.4126,15706.0
2017-03-24 10:25:00,129.25,129.31,129.22,129.28,13250.0,106.429,106.4784,106.4043,106.4537,13250.0
2017-03-24 10:30:00,129.28,129.45,129.28,129.41,16555.0,106.4537,106.5937,106.4537,106.5608,16555.0
2017-03-24 10:35:00,129.41,129.51,129.41,129.48,10347.0,106.5608,106.6431,106.5608,106.6184,10347.0
2017-03-24 10:40:00,129.48,129.5,129.42,129.42,13684.0,106.6184,106.6349,106.569,106.569,13684.0
2017-03-24 10:45:00,129.42,129.42,129.35,129.36,16558.0,106.569,106.569,106.5114,106.5196,16558.0
2017-03-24 10:50:00,129.36,129.42,129.33,129.41,22364.0,106.5196,106.569,106.4949,106.5608,22364.0
2017-03-24 10:55:00,129.41,129.56,129.4,129.56,25843.0,106.5608,106.6843,106.5525,106.6843,25843.0
2017-03-24 11:00:00,129.57,129.62,129.51,129.51,27429.0,106.6925,106.7337,106.6431,106.6431,27429.0
2017-03-24 11:05:00,129.51,129.53,129.47,129.47,71176.0,106.6431,106.6596,106.6102,106.6102,71176.0
2017-03-24 11:10:00,129.49,129.56,129.38,129.55,195967.0,106.6266,106.6843,106.5361,106.6761,195967.0
2017-03-24 11:15:00,129.55,129.6,129.51,129.55,22082.0,106.6761,106.7172,106.6431,106.6761,22082.0
2017-03-24 11:20:00,129.55,129.61,129.5,129.6,81216.0,106.6761,106.7255,106.6349,106.7172,81216.0
2017-03-24 11:25:00,129.6,129.68,129.5,129.53,31324.0,106.7172,106.7831,106.6349,106.6596,31324.0
2017-03-24 11:30:00,129.51,129.56,129.47,129.54,13394.0,106.6431,106.6843,106.6102,106.6678,13394.0
2017-03-24 11:35:00,129.53,129.56,129.5,129.53,9518.0,106.6596,106.6843,106.6349,106.6596,9518.0
2017-03-24 11:40:00,129.52,129.54,129.49,129.5,16328.0,106.6513,106.6678,106.6266,106.6349,16328.0
2017-03-24 11:45:00,129.5,129.54,129.5,129.5,32186.0,106.6349,106.6678,106.6349,106.6349,32186.0
2017-03-24 11:50:00,129.5,129.57,129.49,129.56,29455.0,106.6349,106.6925,106.6266,106.6843,29455.0
2017-03-24 11:55:00,129.56,129.6,129.5,129.54,30669.0,106.6843,106.7172,106.6349,106.6678,30669.0
2017-03-24 12:00:00,129.53,129.54,129.5,129.5,7737.0,106.6596,106.6678,106.6349,106.6349,7737.0
2017-03-24 12:05:00,129.5,129.52,129.49,129.5,14822.0,106.6349,106.6513,106.6266,106.6349,14822.0
2017-03-24 12:10:00,129.51,129.51,129.28,129.34,41049.0,106.6431,106.6431,106.4537,106.5031,41049.0
2017-03-24 12:15:00,129.33,129.37,129.28,129.32,16595.0,106.4949,106.5278,106.4537,106.4867,16595.0
2017-03-24 12:20:00,129.31,129.34,129.21,129.33,31372.0,106.4784,106.5031,106.3961,106.4949,31372.0
2017-03-24 12:25:00,129.33,129.53,129.3,129.53,33229.0,106.4949,106.6596,106.4702,106.6596,33229.0
2017-03-24 12:30:00,129.54,129.58,129.49,129.53,14995.0,106.6678,106.7008,106.6266,106.6596,14995.0
2017-03-24 12:35:00,129.51,129.57,129.51,129.55,9001.0,106.6431,106.6925,106.6431,106.6761,9001.0
2017-03-24 12:40:00,129.55,129.55,129.48,129.49,15510.0,106.6761,106.6761,106.6184,106.6266,15510.0
2017-03-24 12:45:00,129.5,129.55,129.48,129.53,13315.0,106.6349,106.6761,106.6184,106.6596,13315.0
2017-03-24 12:50:00,129.52,129.58,129.45,129.56,20260.0,106.6513,106.7008,106.5937,106.6843,20260.0
2017-03-24 12:55:00,129.54,129.57,129.48,129.51,9761.0,106.6678,106.6925,106.6184,106.6431,9761.0
2017-03-24 13:00:00,129.51,129.55,129.48,129.48,11215.0,106.6431,106.6761,106.6184,106.6184,11215.0
2017-03-24 13:05:00,129.48,129.51,129.44,129.47,11548.0,106.6184,106.6431,106.5855,106.6102,11548.0
2017-03-24 13:10:00,129.47,129.51,129.42,129.49,7408.0,106.6102,106.6431,106.569,106.6266,7408.0
2017-03-24 13:15:00,129.49,129.51,129.46,129.49,14922.0,106.6266,106.6431,106.6019,106.6266,14922.0
2017-03-24 13:20:00,129.47,129.51,129.45,129.5,12591.0,106.6102,106.6431,106.5937,106.6349,12591.0
2017-03-24 13:25:00,129.49,129.53,129.45,129.45,21206.0,106.6266,106.6596,106.5937,106.5937,21206.0
2017-03-24 13:30:00,129.45,129.51,129.45,129.47,16446.0,106.5937,106.6431,106.5937,106.6102,16446.0
2017-03-24 13:35:00,129.46,129.47,129.41,129.46,15045.0,106.6019,106.6102,106.5608,106.6019,15045.0
2017-03-24 13:40:00,129.47,129.49,129.46,129.48,12987.0,106.6102,106.6266,106.6019,106.6184,12987.0
2017-03-24 13:45:00,129.48,129.5,129.45,129.49,20145.0,106.6184,106.6349,106.5937,106.6266,20145.0
2017-03-24 13:50:00,129.49,129.49,129.41,129.42,13502.0,106.6266,106.6266,106.5608,106.569,13502.0
2017-03-24 13:55:00,129.41,129.46,129.38,129.4,15096.0,106.5608,106.6019,106.5361,106.5525,15096.0
2017-03-24 14:00:00,129.41,129.48,129.37,129.38,18147.0,106.5608,106.6184,106.5278,106.5361,18147.0
2017-03-24 14:05:00,129.37,129.44,129.36,129.36,19356.0,106.5278,106.5855,106.5196,106.5196,19356.0
2017-03-24 14:10:00,129.37,129.44,129.36,129.43,16362.0,106.5278,106.5855,106.5196,106.5772,16362.0
2017-03-24 14:15:00,129.43,129.49,129.42,129.49,20309.0,106.5772,106.6266,106.569,106.6266,20309.0
2017-03-24 14:20:00,129.49,129.49,129.39,129.42,17863.0,106.6266,106.6266,106.5443,106.569,17863.0
2017-03-24 14:25:00,129.4,129.46,129.36,129.41,22141.0,106.5525,106.6019,106.5196,106.5608,22141.0
2017-03-24 14:30:00,129.4,129.41,129.36,129.38,16998.0,106.5525,106.5608,106.5196,106.5361,16998.0
2017-03-24 14:35:00,129.38,129.44,129.36,129.44,16038.0,106.5361,106.5855,106.5196,106.5855,16038.0
2017-03-24 14:40:00,129.42,129.44,129.38,129.42,28371.0,106.569,106.5855,106.5361,106.569,28371.0
2017-03-24 14:45:00,129.42,129.46,129.32,129.35,24504.0,106.569,106.6019,106.4867,106.5114,24504.0
2017-03-24 14:50:00,129.35,129.38,129.31,129.31,33702.0,106.5114,106.5361,106.4784,106.4784,33702.0
2017-03-24 14:55:00,129.32,129.4,129.31,129.38,41804.0,106.4867,106.5525,106.4784,106.5361,41804.0
2017-03-24 15:00:00,129.39,129.4,129.2,129.27,33999.0,106.5443,106.5525,106.3878,106.4455,33999.0
2017-03-24 15:05:00,129.27,129.33,129.25,129.32,38616.0,106.4455,106.4949,106.429,106.4867,38616.0
2017-03-24 15:10:00,129.31,129.32,129.22,129.24,29092.0,106.4784,106.4867,106.4043,106.4208,29092.0
2017-03-24 15:15:00,129.22,129.28,129.16,129.22,39891.0,106.4043,106.4537,106.3549,106.4043,39891.0
2017-03-24 15:20:00,129.22,129.3,129.22,129.27,33532.0,106.4043,106.4702,106.4043,106.4455,33532.0
2017-03-24 15:25:00,129.28,129.36,129.2,129.36,50805.0,106.4537,106.5196,106.3878,106.5196,50805.0
2017-03-24 15:30:00,129.35,129.38,129.22,129.38,73270.0,106.5114,106.5361,106.4043,106.5361,73270.0
2017-03-24 15:35:00,129.38,129.58,129.29,129.56,62280.0,106.5361,106.7008,106.462,106.6843,62280.0
2017-03-24 15:40:00,129.59,129.65,129.51,129.56,53351.0,106.709,106.7584,106.6431,106.6843,53351.0
2017-03-24 15:45:00,129.55,129.57,129.37,129.44,69593.0,106.6761,106.6925,106.5278,106.5855,69593.0
2017-03-24 15:50:00,129.43,129.56,129.4,129.53,76478.0,106.5772,106.6843,106.5525,106.6596,76478.0
2017-03-24 15:55:00,129.51,129.54,129.34,129.41,218857.0,106.6431,106.6678,106.5031,106.5608,218857.0
2017-03-27 09:30:00,128.97,129.59,128.97,129.5,82712.0,106.1985,106.709,106.1985,106.6349,82712.0
2017-03-27 09:35:00,129.49,129.49,129.2,129.29,24401.0,106.6266,106.6266,106.3878,106.462,24401.0
2017-03-27 09:40:00,129.28,129.48,129.23,129.45,21879.0,106.4537,106.6184,106.4126,106.5937,21879.0
2017-03-27 09:45:00,129.48,129.51,129.39,129.42,29433.0,106.6184,106.6431,106.5443,106.569,29433.0
2017-03-27 09:50:00,129.4,129.57,129.39,129.51,36719.0,106.5525,106.6925,106.5443,106.6431,36719.0
2017-03-27 09:55:00,129.55,129.68,129.5,129.65,30490.0,106.6761,106.7831,106.6349,106.7584,30490.0
2017-03-27 10:00:00,129.63,129.76,129.61,129.63,60043.0,106.7419,106.849,106.7255,106.7419,60043.0
2017-03-27 10:05:00,129.6,129.63,129.45,129.5,34920.0,106.7172,106.7419,106.5937,106.6349,34920.0
2017-03-27 10:10:00,129.45,129.52,129.22,129.23,25500.0,106.5937,106.6513,106.4043,106.4126,25500.0
2017-03-27 10:15:00,129.24,129.33,129.19,129.24,30689.0,106.4208,106.4949,106.3796,106.4208,30689.0
2017-03-27 10:20:00,129.25,129.25,129.15,129.18,16720.0,106.429,106.429,106.3467,106.3714,16720.0
2017-03-27 10:25:00,129.16,129.21,129.11,129.12,26665.0,106.3549,106.3961,106.3137,106.322,26665.0
2017-03-27 10:30:00,129.1,129.21,129.1,129.2,23989.0,106.3055,106.3961,106.3055,106.3878,23989.0
2017-03-27 10:35:00,129.2,129.3,129.16,129.25,23239.0,106.3878,106.4702,106.3549,106.429,23239.0
2017-03-27 10:40:00,129.25,129.35,129.25,129.32,30749.0,106.429,106.5114,106.429,106.4867,30749.0
2017-03-27 10:45:00,129.31,129.35,129.29,129.32,18395.0,106.4784,106.5114,106.462,106.4867,18395.0
2017-03-27 10:50:00,129.33,129.35,129.31,129.32,11790.0,106.4949,106.5114,106.4784,106.4867,11790.0
2017-03-27 10:55:00,129.34,129.35,129.3,129.34,15237.0,106.5031,106.5114,106.4702,106.5031,15237.0
2017-03-27 11:00:00,129.34,129.34,129.26,129.32,16250.0,106.5031,106.5031,106.4373,106.4867,16250.0
2017-03-27 11:05:00,129.32,129.36,129.3,129.35,22644.0,106.4867,106.5196,106.4702,106.5114,22644.0
2017-03-27 11:10:00,129.35,129.35,129.27,129.31,11789.0,106.5114,106.5114,106.4455,106.4784,11789.0
2017-03-27 11:15:00,129.29,129.33,129.27,129.28,8584.0,106.462,106.4949,106.4455,106.4537,8584.0
2017-03-27 11:20:00,129.28,129.36,129.27,129.34,13196.0,106.4537,106.5196,106.4455,106.5031,13196.0
2017-03-27 11:25:00,129.35,129.36,129.29,129.35,22755.0,106.5114,106.5196,106.462,106.5114,22755.0
2017-03-27 11:30:00,129.34,129.4,129.34,129.38,19589.0,106.5031,106.5525,106.5031,106.5361,19589.0
2017-03-27 11:35:00,129.39,129.44,129.37,129.41,10805.0,106.5443,106.5855,106.5278,106.5608,10805.0
2017-03-27 11:40:00,129.43,129.51,129.43,129.5,17855.0,106.5772,106.6431,106.5772,106.6349,17855.0
2017-03-27 11:45:00,129.51,129.57,129.5,129.56,20565.0,106.6431,106.6925,106.6349,106.6843,20565.0
2017-03-27 11:50:00,129.55,129.57,129.53,129.53,20445.0,106.6761,106.6925,106.6596,106.6596,20445.0
2017-03-27 11:55:00,129.53,129.56,129.5,129.55,13269.0,106.6596,106.6843,106.6349,106.6761,13269.0
2017-03-27 12:00:00,129.56,129.6,129.5,129.55,13364.0,106.6843,106.7172,106.6349,106.6761,13364.0
2017-03-27 12:05:00,129.54,129.56,129.5,129.55,11135.0,106.6678,106.6843,106.6349,106.6761,11135.0
2017-03-27 12:10:00,129.5,129.53,129.48,129.49,8355.0,106.6349,106.6596,106.6184,106.6266,8355.0
2017-03-27 12:15:00,129.49,129.49,129.43,129.48,15109.0,106.6266,106.6266,106.5772,106.6184,15109.0
2017-03-27 12:20:00,129.49,129.53,129.48,129.53,5396.0,106.6266,106.6596,106.6184,106.6596,5396.0
2017-03-27 12:25:00,129.52,129.54,129.5,129.54,7355.0,106.6513,106.6678,106.6349,106.6678,7355.0
2017-03-27 12:30:00,129.54,129.56,129.51,129.54,7275.0,106.6678,106.6843,106.6431,106.6678,7275.0
2017-03-27 12:35:00,129.54,129.54,129.51,129.51,4818.0,106.6678,106.6678,106.6431,106.6431,4818.0
2017-03-27 12:40:00,129.49,129.53,129.48,129.52,6617.0,106.6266,106.6596,106.6184,106.6513,6617.0
2017-03-27 12:45:00,129.52,129.58,129.51,129.57,9776.0,106.6513,106.7008,106.6431,106.6925,9776.0
2017-03-27 12:50:00,129.56,129.72,129.56,129.7,11011.0,106.6843,106.816,106.6843,106.7996,11011.0
2017-03-27 12:55:00,129.69,129.8,129.69,129.76,37487.0,106.7913,106.8819,106.7913,106.849,37487.0
2017-03-27 13:00:00,129.76,129.81,129.74,129.8,15012.0,106.849,106.8901,106.8325,106.8819,15012.0
2017-03-27 13:05:00,129.8,129.82,129.76,129.76,9742.0,106.8819,106.8984,106.849,106.849,9742.0
2017-03-27 13:10:00,129.77,129.77,129.72,129.73,10030.0,106.8572,106.8572,106.816,106.8243,10030.0
2017-03-27 13:15:00,129.72,129.73,129.65,129.69,9463.0,106.816,106.8243,106.7584,106.7913,9463.0
2017-03-27 13:20:00,129.7,129.74,129.67,129.7,19201.0,106.7996,106.8325,106.7749,106.7996,19201.0
2017-03-27 13:25:00,129.72,129.74,129.69,129.74,11647.0,106.816,106.8325,106.7913,106.8325,11647.0
2017-03-27 13:30:00,129.73,129.75,129.68,129.68,26206.0,106.8243,106.8407,106.7831,106.7831,26206.0
2017-03-27 13:35:00,129.67,129.7,129.59,129.63,17021.0,106.7749,106.7996,106.709,106.7419,17021.0
2017-03-27 13:40:00,129.63,129.68,129.61,129.67,16889.0,106.7419,106.7831,106.7255,106.7749,16889.0
2017-03-27 13:45:00,129.66,129.67,129.6,129.63,12615.0,106.7666,106.7749,106.7172,106.7419,12615.0
2017-03-27 13:50:00,129.64,129.71,129.64,129.7,17504.0,106.7502,106.8078,106.7502,106.7996,17504.0
2017-03-27 13:55:00,129.69,129.73,129.64,129.65,17825.0,106.7913,106.8243,106.7502,106.7584,17825.0
2017-03-27 14:00:00,129.66,129.76,129.66,129.76,32340.0,106.7666,106.849,106.7666,106.849,32340.0
2017-03-27 14:05:00,129.77,129.82,129.71,129.8,39094.0,106.8572,106.8984,106.8078,106.8819,39094.0
2017-03-27 14:10:00,129.8,129.81,129.73,129.73,17689.0,106.8819,106.8901,106.8243,106.8243,17689.0
2017-03-27 14:15:00,129.73,129.73,129.6,129.63,26901.0,106.8243,106.8243,106.7172,106.7419,26901.0
2017-03-27 14:20:00,129.63,129.63,129.56,129.62,24271.0,106.7419,106.7419,106.6843,106.7337,24271.0
2017-03-27 14:25:00,129.62,129.63,129.47,129.5,35199.0,106.7337,106.7419,106.6102,106.6349,35199.0
2017-03-27 14:30:00,129.51,129.55,129.44,129.47,31837.0,106.6431,106.6761,106.5855,106.6102,31837.0
2017-03-27 14:35:00,129.5,129.52,129.45,129.45,18300.0,106.6349,106.6513,106.5937,106.5937,18300.0
2017-03-27 14:40:00,129.46,129.5,129.44,129.48,19750.0,106.6019,106.6349,106.5855,106.6184,19750.0
2017-03-27 14:45:00,129.47,129.53,129.46,129.51,13451.0,106.6102,106.6596,106.6019,106.6431,13451.0
2017-03-27 14:50:00,129.51,129.57,129.5,129.54,35536.0,106.6431,106.6925,106.6349,106.6678,35536.0
2017-03-27 14:55:00,129.55,129.55,129.46,129.48,42739.0,106.6761,106.6761,106.6019,106.6184,42739.0
2017-03-27 15:00:00,129.49,129.52,129.48,129.49,23296.0,106.6266,106.6513,106.6184,106.6266,23296.0
2017-03-27 15:05:00,129.5,129.5,129.44,129.47,13505.0,106.6349,106.6349,106.5855,106.6102,13505.0
2017-03-27 15:10:00,129.45,129.48,129.43,129.46,20496.0,106.5937,106.6184,106.5772,106.6019,20496.0
2017-03-27 15:15:00,129.45,129.49,129.44,129.44,22794.0,106.5937,106.6266,106.5855,106.5855,22794.0
2017-03-27 15:20:00,129.45,129.45,129.41,129.43,30712.0,106.5937,106.5937,106.5608,106.5772,30712.0
2017-03-27 15:25:00,129.43,129.49,129.43,129.46,19218.0,106.5772,106.6266,106.5772,106.6019,19218.0
2017-03-27 15:30:00,129.47,129.51,129.43,129.5,26786.0,106.6102,106.6431,106.5772,106.6349,26786.0
2017-03-27 15:35:00,129.5,129.51,129.48,129.48,44439.0,106.6349,106.6431,106.6184,106.6184,44439.0
2017-03-27 15:40:00,129.49,129.51,129.42,129.49,47202.0,106.6266,106.6431,106.569,106.6266,47202.0
2017-03-27 15:45:00,129.5,129.52,129.43,129.43,49995.0,106.6349,106.6513,106.5772,106.5772,49995.0
2017-03-27 15:50:00,129.45,129.49,129.42,129.46,44707.0,106.5937,106.6266,106.569,106.6019,44707.0
2017-03-27 15:55:00,129.46,129.5,129.4,129.47,96034.0,106.6019,106.6349,106.5525,106.6102,96034.0
2017-03-28 09:30:00,129.46,129.52,129.25,129.5,91340.0,106.6019,106.6513,106.429,106.6349,91340.0
2017-03-28 09:35:00,129.48,129.5,129.24,129.33,33789.0,106.6184,106.6349,106.4208,106.4949,33789.0
2017-03-28 09:40:00,129.36,129.41,128.94,129.01,50102.0,106.5196,106.5608,106.1738,106.2314,50102.0
2017-03-28 09:45:00,129.01,129.42,128.97,129.34,26854.0,106.2314,106.569,106.1985,106.5031,26854.0
2017-03-28 09:50:00,129.36,129.39,129.22,129.34,13082.0,106.5196,106.5443,106.4043,106.5031,13082.0
2017-03-28 09:55:00,129.39,129.45,129.25,129.35,20304.0,106.5443,106.5937,106.429,106.5114,20304.0
2017-03-28 10:00:00,129.35,129.41,129.29,129.32,20259.0,106.5114,106.5608,106.462,106.4867,20259.0
2017-03-28 10:05:00,129.33,129.35,129.24,129.26,20986.0,106.4949,106.5114,106.4208,106.4373,20986.0
2017-03-28 10:10:00,129.26,129.4,129.25,129.34,25738.0,106.4373,106.5525,106.429,106.5031,25738.0
2017-03-28 10:15:00,129.35,129.39,129.3,129.34,20405.0,106.5114,106.5443,106.4702,106.5031,20405.0
2017-03-28 10:20:00,129.35,129.35,129.09,129.09,44685.0,106.5114,106.5114,106.2973,106.2973,44685.0
2017-03-28 10:25:00,129.12,129.22,129.09,129.13,24707.0,106.322,106.4043,106.2973,106.3302,24707.0
2017-03-28 10:30:00,129.15,129.25,129.13,129.23,43916.0,106.3467,106.429,106.3302,106.4126,43916.0
2017-03-28 10:35:00,129.24,129.35,129.24,129.32,23214.0,106.4208,106.5114,106.4208,106.4867,23214.0
2017-03-28 10:40:00,129.32,129.37,129.29,129.33,17847.0,106.4867,106.5278,106.462,106.4949,17847.0
2017-03-28 10:45:00,129.35,129.39,129.28,129.28,13134.0,106.5114,106.5443,106.4537,106.4537,13134.0
2017-03-28 10:50:00,129.28,129.35,129.28,129.29,18031.0,106.4537,106.5114,106.4537,106.462,18031.0
2017-03-28 10:55:00,129.29,129.34,129.28,129.33,16150.0,106.462,106.5031,106.4537,106.4949,16150.0
2017-03-28 11:00:00,129.34,129.37,129.28,129.29,11106.0,106.5031,106.5278,106.4537,106.462,11106.0
2017-03-28 11:05:00,129.3,129.34,129.24,129.28,16255.0,106.4702,106.5031,106.4208,106.4537,16255.0
2017-03-28 11:10:00,129.28,129.36,129.27,129.3,12741.0,106.4537,106.5196,106.4455,106.4702,12741.0
2017-03-28 11:15:00,129.3,129.32,129.25,129.25,11376.0,106.4702,106.4867,106.429,106.429,11376.0
2017-03-28 11:20:00,129.25,129.28,129.23,129.25,26387.0,106.429,106.4537,106.4126,106.429,26387.0
2017-03-28 11:25:00,129.24,129.29,129.18,129.22,52108.0,106.4208,106.462,106.3714,106.4043,52108.0
2017-03-28 11:30:00,129.21,129.25,129.16,129.2,28495.0,106.3961,106.429,106.3549,106.3878,28495.0
2017-03-28 11:35:00,129.21,129.25,129.14,129.19,27300.0,106.3961,106.429,106.3384,106.3796,27300.0
2017-03-28 11:40:00,129.21,129.28,129.19,129.22,15994.0,106.3961,106.4537,106.3796,106.4043,15994.0
2017-03-28 11:45:00,129.21,129.32,129.19,129.3,13367.0,106.3961,106.4867,106.3796,106.4702,13367.0
2017-03-28 11:50:00,129.32,129.34,129.26,129.3,23998.0,106.4867,106.5031,106.4373,106.4702,23998.0
2017-03-28 11:55:00,129.3,129.32,129.24,129.28,10736.0,106.4702,106.4867,106.4208,106.4537,10736.0
2017-03-28 12:00:00,129.3,129.35,129.23,129.34,24916.0,106.4702,106.5114,106.4126,106.5031,24916.0
2017-03-28 12:05:00,129.34,129.34,129.23,129.25,16126.0,106.5031,106.5031,106.4126,106.429,16126.0
2017-03-28 12:10:00,129.24,129.3,129.24,129.28,15621.0,106.4208,106.4702,106.4208,106.4537,15621.0
2017-03-28 12:15:00,129.27,129.32,129.16,129.16,26744.0,106.4455,106.4867,106.3549,106.3549,26744.0
2017-03-28 12:20:00,129.19,129.24,129.18,129.24,20612.0,106.3796,106.4208,106.3714,106.4208,20612.0
2017-03-28 12:25:00,129.22,129.24,129.16,129.19,24131.0,106.4043,106.4208,106.3549,106.3796,24131.0
2017-03-28 12:30:00,129.2,129.25,129.2,129.21,14795.0,106.3878,106.429,106.3878,106.3961,14795.0
2017-03-28 12:35:00,129.21,129.24,129.18,129.22,18532.0,106.3961,106.4208,106.3714,106.4043,18532.0
2017-03-28 12:40:00,129.21,129.29,129.2,129.28,18829.0,106.3961,106.462,106.3878,106.4537,18829.0
2017-03-28 12:45:00,129.27,129.33,129.26,129.33,5067.0,106.4455,106.4949,106.4373,106.4949,5067.0
2017-03-28 12:50:00,129.34,129.39,129.33,129.38,18897.0,106.5031,106.5443,106.4949,106.5361,18897.0
2017-03-28 12:55:00,129.38,129.44,129.38,129.4,12702.0,106.5361,106.5855,106.5361,106.5525,12702.0
2017-03-28 13:00:00,129.42,129.42,129.34,129.36,18818.0,106.569,106.569,106.5031,106.5196,18818.0
2017-03-28 13:05:00,129.36,129.37,129.29,129.32,20322.0,106.5196,106.5278,106.462,106.4867,20322.0
2017-03-28 13:10:00,129.33,129.38,129.31,129.36,11461.0,106.4949,106.5361,106.4784,106.5196,11461.0
2017-03-28 13:15:00,129.38,129.4,129.36,129.38,10466.0,106.5361,106.5525,106.5196,106.5361,10466.0
2017-03-28 13:20:00,129.38,129.4,129.32,129.36,15457.0,106.5361,106.5525,106.4867,106.5196,15457.0
2017-03-28 13:25:00,129.35,129.37,129.32,129.35,6831.0,106.5114,106.5278,106.4867,106.5114,6831.0
2017-03-28 13:30:00,129.33,129.35,129.3,129.34,8708.0,106.4949,106.5114,106.4702,106.5031,8708.0
2017-03-28 13:35:00,129.34,129.38,129.3,129.37,28315.0,106.5031,106.5361,106.4702,106.5278,28315.0
2017-03-28 13:40:00,129.38,129.51,129.36,129.5,27343.0,106.5361,106.6431,106.5196,106.6349,27343.0
2017-03-28 13:45:00,129.48,129.5,129.43,129.49,15836.0,106.6184,106.6349,106.5772,106.6266,15836.0
2017-03-28 13:50:00,129.46,129.48,129.38,129.41,20935.0,106.6019,106.6184,106.5361,106.5608,20935.0
2017-03-28 13:55:00,129.4,129.48,129.4,129.45,27127.0,106.5525,106.6184,106.5525,106.5937,27127.0
2017-03-28 14:00:00,129.47,129.5,129.41,129.46,19044.0,106.6102,106.6349,106.5608,106.6019,19044.0
2017-03-28 14:05:00,129.47,129.49,129.45,129.47,12877.0,106.6102,106.6266,106.5937,106.6102,12877.0
2017-03-28 14:10:00,129.47,129.59,129.46,129.57,20788.0,106.6102,106.709,106.6019,106.6925,20788.0
2017-03-28 14:15:00,129.55,129.6,129.51,129.53,17482.0,106.6761,106.7172,106.6431,106.6596,17482.0
2017-03-28 14:20:00,129.55,129.62,129.51,129.6,19420.0,106.6761,106.7337,106.6431,106.7172,19420.0
2017-03-28 14:25:00,129.62,129.63,129.58,129.58,16480.0,106.7337,106.7419,106.7008,106.7008,16480.0
2017-03-28 14:30:00,129.58,129.61,129.5,129.61,33902.0,106.7008,106.7255,106.6349,106.7255,33902.0
2017-03-28 14:35:00,129.62,129.68,129.59,129.68,29473.0,106.7337,106.7831,106.709,106.7831,29473.0
2017-03-28 14:40:00,129.68,129.69,129.6,129.67,27511.0,106.7831,106.7913,106.7172,106.7749,27511.0
2017-03-28 14:45:00,129.67,129.72,129.51,129.59,87554.0,106.7749,106.816,106.6431,106.709,87554.0
2017-03-28 14:50:00,129.6,129.65,129.54,129.54,54965.0,106.7172,106.7584,106.6678,106.6678,54965.0
2017-03-28 14:55:00,129.54,129.59,129.48,129.5,36768.0,106.6678,106.709,106.6184,106.6349,36768.0
2017-03-28 15:00:00,129.51,129.59,129.51,129.59,36412.0,106.6431,106.709,106.6431,106.709,36412.0
2017-03-28 15:05:00,129.59,129.63,129.56,129.61,29376.0,106.709,106.7419,106.6843,106.7255,29376.0
2017-03-28 15:10:00,129.6,129.66,129.58,129.58,26584.0,106.7172,106.7666,106.7008,106.7008,26584.0
2017-03-28 15:15:00,129.6,129.6,129.52,129.53,40419.0,106.7172,106.7172,106.6513,106.6596,40419.0
2017-03-28 15:20:00,129.55,129.7,129.55,129.67,36147.0,106.6761,106.7996,106.6761,106.7749,36147.0
2017-03-28 15:25:00,129.69,129.77,129.67,129.69,50665.0,106.7913,106.8572,106.7749,106.7913,50665.0
2017-03-28 15:30:00,129.68,129.73,129.64,129.69,38114.0,106.7831,106.8243,106.7502,106.7913,38114.0
2017-03-28 15:35:00,129.69,129.73,129.67,129.71,38042.0,106.7913,106.8243,106.7749,106.8078,38042.0
2017-03-28 15:40:00,129.71,129.72,129.55,129.56,53484.0,106.8078,106.816,106.6761,106.6843,53484.0
2017-03-28 15:45:00,129.55,129.56,129.41,129.42,95563.0,106.6761,106.6843,106.5608,106.569,95563.0
2017-03-28 15:50:00,129.42,129.43,129.31,129.33,111605.0,106.569,106.5772,106.4784,106.4949,111605.0
2017-03-28 15:55:00,129.33,129.52,129.32,129.45,191724.0,106.4949,106.6513,106.4867,106.5937,191724.0
2017-03-29 09:30:00,129.0,129.56,128.95,129.2,78918.0,106.2232,106.6843,106.182,106.3878,78918.0
2017-03-29 09:35:00,129.21,129.35,129.19,129.25,17415.0,106.3961,106.5114,106.3796,106.429,17415.0
2017-03-29 09:40:00,129.25,129.33,129.23,129.29,18006.0,106.429,106.4949,106.4126,106.462,18006.0
2017-03-29 09:45:00,129.31,129.5,129.3,129.48,28641.0,106.4784,106.6349,106.4702,106.6184,28641.0
2017-03-29 09:50:00,129.5,129.67,129.47,129.51,34561.0,106.6349,106.7749,106.6102,106.6431,34561.0
2017-03-29 09:55:00,129.47,129.55,129.37,129.39,38506.0,106.6102,106.6761,106.5278,106.5443,38506.0
2017-03-29 10:00:00,129.39,129.61,129.33,129.42,35285.0,106.5443,106.7255,106.4949,106.569,35285.0
2017-03-29 10:05:00,129.43,129.49,129.37,129.4,37476.0,106.5772,106.6266,106.5278,106.5525,37476.0
2017-03-29 10:10:00,129.4,129.42,129.25,129.32,47045.0,106.5525,106.569,106.429,106.4867,47045.0
2017-03-29 10:15:00,129.3,129.34,129.16,129.2,35262.0,106.4702,106.5031,106.3549,106.3878,35262.0
2017-03-29 10:20:00,129.19,129.26,129.17,129.22,31043.0,106.3796,106.4373,106.3631,106.4043,31043.0
2017-03-29 10:25:00,129.23,129.23,129.18,129.19,21526.0,106.4126,106.4126,106.3714,106.3796,21526.0
2017-03-29 10:30:00,129.19,129.23,129.14,129.18,40530.0,106.3796,106.4126,106.3384,106.3714,40530.0
2017-03-29 10:35:00,129.19,129.21,129.01,129.04,95942.0,106.3796,106.3961,106.2314,106.2561,95942.0
2017-03-29 10:40:00,129.04,129.13,129.01,129.01,31579.0,106.2561,106.3302,106.2314,106.2314,31579.0
2017-03-29 10:45:00,129.02,129.03,128.96,128.98,47844.0,106.2396,106.2479,106.1902,106.2067,47844.0
2017-03-29 10:50:00,128.99,129.03,128.97,129.01,63008.0,106.2149,106.2479,106.1985,106.2314,63008.0
2017-03-29 10:55:00,129.0,129.01,128.96,129.0,48182.0,106.2232,106.2314,106.1902,106.2232,48182.0
2017-03-29 11:00:00,128.99,129.0,128.88,128.94,52079.0,106.2149,106.2232,106.1243,106.1738,52079.0
2017-03-29 11:05:00,128.94,128.95,128.79,128.81,31259.0,106.1738,106.182,106.0502,106.0667,31259.0
2017-03-29 11:10:00,128.81,128.81,128.75,128.78,47685.0,106.0667,106.0667,106.0173,106.042,47685.0
2017-03-29 11:15:00,128.78,128.81,128.67,128.67,48015.0,106.042,106.0667,105.9514,105.9514,48015.0
2017-03-29 11:20:00,128.67,128.75,128.63,128.75,66253.0,105.9514,106.0173,105.9185,106.0173,66253.0
2017-03-29 11:25:00,128.75,128.75,128.63,128.7,55573.0,106.0173,106.0173,105.9185,105.9761,55573.0
2017-03-29 11:30:00,128.71,128.74,128.65,128.74,44476.0,105.9844,106.0091,105.935,106.0091,44476.0
2017-03-29 11:35:00,128.74,128.85,128.67,128.67,25482.0,106.0091,106.0996,105.9514,105.9514,25482.0
2017-03-29 11:40:00,128.67,128.79,128.63,128.78,26074.0,105.9514,106.0502,105.9185,106.042,26074.0
2017-03-29 11:45:00,128.79,128.9,128.77,128.9,22794.0,106.0502,106.1408,106.0338,106.1408,22794.0
2017-03-29 11:50:00,128.89,128.92,128.86,128.91,19424.0,106.1326,106.1573,106.1079,106.1491,19424.0
2017-03-29 11:55:00,128.91,129.01,128.91,129.0,22704.0,106.1491,106.2314,106.1491,106.2232,22704.0
2017-03-29 12:00:00,129.01,129.07,128.98,128.98,22387.0,106.2314,106.2808,106.2067,106.2067,22387.0
2017-03-29 12:05:00,128.98,129.07,128.97,129.01,20338.0,106.2067,106.2808,106.1985,106.2314,20338.0
2017-03-29 12:10:00,129.0,129.09,128.98,129.09,11033.0,106.2232,106.2973,106.2067,106.2973,11033.0
2017-03-29 12:15:00,129.08,129.17,129.08,129.14,14672.0,106.289,106.3631,106.289,106.3384,14672.0
2017-03-29 12:20:00,129.15,129.16,129.13,129.15,12791.0,106.3467,106.3549,106.3302,106.3467,12791.0
2017-03-29 12:25:00,129.16,129.16,129.13,129.14,13327.0,106.3549,106.3549,106.3302,106.3384,13327.0
2017-03-29 12:30:00,129.15,129.15,129.08,129.09,16059.0,106.3467,106.3467,106.289,106.2973,16059.0
2017-03-29 12:35:00,129.09,129.15,129.09,129.15,11597.0,106.2973,106.3467,106.2973,106.3467,11597.0
2017-03-29 12:40:00,129.16,129.16,129.11,129.12,10878.0,106.3549,106.3549,106.3137,106.322,10878.0
2017-03-29 12:45:00,129.12,129.12,128.91,128.96,27097.0,106.322,106.322,106.1491,106.1902,27097.0
2017-03-29 12:50:00,128.97,128.99,128.93,128.95,8276.0,106.1985,106.2149,106.1655,106.182,8276.0
2017-03-29 12:55:00,128.95,129.02,128.87,129.02,20787.0,106.182,106.2396,106.1161,106.2396,20787.0
2017-03-29 13:00:00,129.02,129.06,129.01,129.04,10771.0,106.2396,106.2726,106.2314,106.2561,10771.0
2017-03-29 13:05:00,129.03,129.04,129.01,129.01,8268.0,106.2479,106.2561,106.2314,106.2314,8268.0
2017-03-29 13:10:00,129.01,129.07,129.01,129.06,10921.0,106.2314,106.2808,106.2314,106.2726,10921.0
2017-03-29 13:15:00,129.07,129.09,129.04,129.07,8054.0,106.2808,106.2973,106.2561,106.2808,8054.0
2017-03-29 13:20:00,129.08,129.1,129.07,129.08,8866.0,106.289,106.3055,106.2808,106.289,8866.0
2017-03-29 13:25:00,129.09,129.09,129.04,129.06,10275.0,106.2973,106.2973,106.2561,106.2726,10275.0
2017-03-29 13:30:00,129.06,129.1,129.04,129.1,13143.0,106.2726,106.3055,106.2561,106.3055,13143.0
2017-03-29 13:35:00,129.1,129.12,129.05,129.05,26905.0,106.3055,106.322,106.2643,106.2643,26905.0
2017-03-29 13:40:00,129.04,129.05,128.92,128.96,87777.0,106.2561,106.2643,106.1573,106.1902,87777.0
2017-03-29 13:45:00,128.97,128.97,128.91,128.93,41238.0,106.1985,106.1985,106.1491,106.1655,41238.0
2017-03-29 13:50:00,128.93,129.06,128.93,129.04,27981.0,106.1655,106.2726,106.1655,106.2561,27981.0
2017-03-29 13:55:00,129.03,129.12,129.02,129.11,19819.0,106.2479,106.322,106.2396,106.3137,19819.0
2017-03-29 14:00:00,129.09,129.12,129.04,129.1,15506.0,106.2973,106.322,106.2561,106.3055,15506.0
2017-03-29 14:05:00,129.12,129.13,129.05,129.1,18464.0,106.322,106.3302,106.2643,106.3055,18464.0
2017-03-29 14:10:00,129.1,129.15,129.1,129.13,11780.0,106.3055,106.3467,106.3055,106.3302,11780.0
2017-03-29 14:15:00,129.13,129.16,129.11,129.12,10853.0,106.3302,106.3549,106.3137,106.322,10853.0
2017-03-29 14:20:00,129.11,129.15,129.06,129.07,18288.0,106.3137,106.3467,106.2726,106.2808,18288.0
2017-03-29 14:25:00,129.07,129.09,129.02,129.05,17613.0,106.2808,106.2973,106.2396,106.2643,17613.0
2017-03-29 14:30:00,129.04,129.05,129.03,129.04,22826.0,106.2561,106.2643,106.2479,106.2561,22826.0
2017-03-29 14:35:00,129.04,129.06,129.02,129.02,20328.0,106.2561,106.2726,106.2396,106.2396,20328.0
2017-03-29 14:40:00,129.01,129.03,128.98,129.03,21195.0,106.2314,106.2479,106.2067,106.2479,21195.0
2017-03-29 14:45:00,129.03,129.04,129.01,129.03,31795.0,106.2479,106.2561,106.2314,106.2479,31795.0
2017-03-29 14:50:00,129.02,129.03,129.0,129.01,50740.0,106.2396,106.2479,106.2232,106.2314,50740.0
2017-03-29 14:55:00,129.01,129.04,128.97,128.98,30272.0,106.2314,106.2561,106.1985,106.2067,30272.0
2017-03-29 15:00:00,128.98,129.03,128.97,129.03,31684.0,106.2067,106.2479,106.1985,106.2479,31684.0
2017-03-29 15:05:00,129.03,129.04,128.98,129.0,23620.0,106.2479,106.2561,106.2067,106.2232,23620.0
2017-03-29 15:10:00,129.01,129.04,128.99,129.01,28934.0,106.2314,106.2561,106.2149,106.2314,28934.0
2017-03-29 15:15:00,129.0,129.04,128.99,129.02,29402.0,106.2232,106.2561,106.2149,106.2396,29402.0
2017-03-29 15:20:00,129.02,129.04,128.96,128.97,44408.0,106.2396,106.2561,106.1902,106.1985,44408.0
2017-03-29 15:25:00,128.98,129.03,128.96,128.98,35347.0,106.2067,106.2479,106.1902,106.2067,35347.0
2017-03-29 15:30:00,128.98,129.05,128.97,129.03,31555.0,106.2067,106.2643,106.1985,106.2479,31555.0
2017-03-29 15:35:00,129.02,129.04,129.02,129.02,47729.0,106.2396,106.2561,106.2396,106.2396,47729.0
2017-03-29 15:40:00,129.02,129.03,128.96,128.98,59087.0,106.2396,106.2479,106.1902,106.2067,59087.0
2017-03-29 15:45:00,128.98,128.98,128.92,128.94,74061.0,106.2067,106.2067,106.1573,106.1738,74061.0
2017-03-29 15:50:00,128.94,128.95,128.83,128.83,76823.0,106.1738,106.182,106.0832,106.0832,76823.0
2017-03-29 15:55:00,128.82,128.87,128.76,128.86,129737.0,106.0749,106.1161,106.0255,106.1079,129737.0
2017-03-30 09:30:00,128.75,128.88,128.64,128.64,54837.0,106.0173,106.1243,105.9267,105.9267,54837.0
2017-03-30 09:35:00,128.69,128.86,128.6,128.83,34383.0,105.9679,106.1079,105.8938,106.0832,34383.0
2017-03-30 09:40:00,128.84,128.86,128.74,128.77,23327.0,106.0914,106.1079,106.0091,106.0338,23327.0
2017-03-30 09:45:00,128.76,128.88,128.69,128.84,33091.0,106.0255,106.1243,105.9679,106.0914,33091.0
2017-03-30 09:50:00,128.83,128.96,128.8,128.94,24517.0,106.0832,106.1902,106.0585,106.1738,24517.0
2017-03-30 09:55:00,128.93,128.99,128.82,128.84,36550.0,106.1655,106.2149,106.0749,106.0914,36550.0
2017-03-30 10:00:00,128.84,129.27,128.84,129.26,31013.0,106.0914,106.4455,106.0914,106.4373,31013.0
2017-03-30 10:05:00,129.27,129.32,129.13,129.26,27908.0,106.4455,106.4867,106.3302,106.4373,27908.0
2017-03-30 10:10:00,129.26,129.36,129.21,129.32,20090.0,106.4373,106.5196,106.3961,106.4867,20090.0
2017-03-30 10:15:00,129.33,129.39,129.25,129.38,19486.0,106.4949,106.5443,106.429,106.5361,19486.0
2017-03-30 10:20:00,129.39,129.41,129.36,129.38,25066.0,106.5443,106.5608,106.5196,106.5361,25066.0
2017-03-30 10:25:00,129.38,129.43,129.25,129.29,15272.0,106.5361,106.5772,106.429,106.462,15272.0
2017-03-30 10:30:00,129.29,129.33,129.27,129.32,13859.0,106.462,106.4949,106.4455,106.4867,13859.0
2017-03-30 10:35:00,129.31,129.49,129.31,129.45,28236.0,106.4784,106.6266,106.4784,106.5937,28236.0
2017-03-30 10:40:00,129.46,129.5,129.45,129.48,16373.0,106.6019,106.6349,106.5937,106.6184,16373.0
2017-03-30 10:45:00,129.49,129.53,129.41,129.42,25966.0,106.6266,106.6596,106.5608,106.569,25966.0
2017-03-30 10:50:00,129.42,129.43,129.32,129.4,23246.0,106.569,106.5772,106.4867,106.5525,23246.0
2017-03-30 10:55:00,129.39,129.45,129.33,129.34,21560.0,106.5443,106.5937,106.4949,106.5031,21560.0
2017-03-30 11:00:00,129.35,129.42,129.3,129.36,19852.0,106.5114,106.569,106.4702,106.5196,19852.0
2017-03-30 11:05:00,129.37,129.46,129.36,129.42,13897.0,106.5278,106.6019,106.5196,106.569,13897.0
2017-03-30 11:10:00,129.44,129.46,129.38,129.39,12983.0,106.5855,106.6019,106.5361,106.5443,12983.0
2017-03-30 11:15:00,129.41,129.41,129.24,129.29,25604.0,106.5608,106.5608,106.4208,106.462,25604.0
2017-03-30 11:20:00,129.31,129.34,129.25,129.28,19847.0,106.4784,106.5031,106.429,106.4537,19847.0
2017-03-30 11:25:00,129.29,129.34,129.2,129.26,29457.0,106.462,106.5031,106.3878,106.4373,29457.0
2017-03-30 11:30:00,129.28,129.42,129.22,129.34,22866.0,106.4537,106.569,106.4043,106.5031,22866.0
2017-03-30 11:35:00,129.34,129.38,129.28,129.33,13421.0,106.5031,106.5361,106.4537,106.4949,13421.0
2017-03-30 11:40:00,129.33,129.35,129.2,129.2,9418.0,106.4949,106.5114,106.3878,106.3878,9418.0
2017-03-30 11:45:00,129.2,129.29,129.2,129.26,10160.0,106.3878,106.462,106.3878,106.4373,10160.0
2017-03-30 11:50:00,129.24,129.29,129.24,129.28,6058.0,106.4208,106.462,106.4208,106.4537,6058.0
2017-03-30 11:55:00,129.29,129.29,129.2,129.2,23159.0,106.462,106.462,106.3878,106.3878,23159.0
2017-03-30 12:00:00,129.21,129.21,129.15,129.17,14983.0,106.3961,106.3961,106.3467,106.3631,14983.0
2017-03-30 12:05:00,129.18,129.25,129.18,129.18,9166.0,106.3714,106.429,106.3714,106.3714,9166.0
2017-03-30 12:10:00,129.19,129.26,129.19,129.2,6024.0,106.3796,106.4373,106.3796,106.3878,6024.0
2017-03-30 12:15:00,129.19,129.22,129.14,129.22,15682.0,106.3796,106.4043,106.3384,106.4043,15682.0
2017-03-30 12:20:00,129.22,129.23,129.15,129.18,5625.0,106.4043,106.4126,106.3467,106.3714,5625.0
2017-03-30 12:25:00,129.18,129.2,129.15,129.15,6905.0,106.3714,106.3878,106.3467,106.3467,6905.0
2017-03-30 12:30:00,129.15,129.19,129.13,129.17,9072.0,106.3467,106.3796,106.3302,106.3631,9072.0
2017-03-30 12:35:00,129.16,129.23,129.15,129.15,16144.0,106.3549,106.4126,106.3467,106.3467,16144.0
2017-03-30 12:40:00,129.15,129.18,129.13,129.15,10546.0,106.3467,106.3714,106.3302,106.3467,10546.0
2017-03-30 12:45:00,129.17,129.24,129.16,129.2,9391.0,106.3631,106.4208,106.3549,106.3878,9391.0
2017-03-30 12:50:00,129.21,129.23,129.15,129.21,4411.0,106.3961,106.4126,106.3467,106.3961,4411.0
2017-03-30 12:55:00,129.21,129.22,129.18,129.21,6929.0,106.3961,106.4043,106.3714,106.3961,6929.0
2017-03-30 13:00:00,129.19,129.26,129.19,129.25,7051.0,106.3796,106.4373,106.3796,106.429,7051.0
2017-03-30 13:05:00,129.24,129.27,129.21,129.22,7491.0,106.4208,106.4455,106.3961,106.4043,7491.0
2017-03-30 13:10:00,129.23,129.25,129.21,129.21,4153.0,106.4126,106.429,106.3961,106.3961,4153.0
2017-03-30 13:15:00,129.22,129.27,129.2,129.27,6667.0,106.4043,106.4455,106.3878,106.4455,6667.0
2017-03-30 13:20:00,129.27,129.29,129.22,129.25,7759.0,106.4455,106.462,106.4043,106.429,7759.0
2017-03-30 13:25:00,129.25,129.29,129.23,129.27,7177.0,106.429,106.462,106.4126,106.4455,7177.0
2017-03-30 13:30:00,129.28,129.3,129.21,129.27,9008.0,106.4537,106.4702,106.3961,106.4455,9008.0
2017-03-30 13:35:00,129.27,129.33,129.26,129.33,9334.0,106.4455,106.4949,106.4373,106.4949,9334.0
2017-03-30 13:40:00,129.33,129.35,129.3,129.35,6890.0,106.4949,106.5114,106.4702,106.5114,6890.0
2017-03-30 13:45:00,129.34,129.37,129.32,129.36,8828.0,106.5031,106.5278,106.4867,106.5196,8828.0
2017-03-30 13:50:00,129.34,129.37,129.32,129.35,10774.0,106.5031,106.5278,106.4867,106.5114,10774.0
2017-03-30 13:55:00,129.34,129.35,129.3,129.3,6845.0,106.5031,106.5114,106.4702,106.4702,6845.0
2017-03-30 14:00:00,129.28,129.3,129.25,129.26,7781.0,106.4537,106.4702,106.429,106.4373,7781.0
2017-03-30 14:05:00,129.25,129.3,129.25,129.26,18374.0,106.429,106.4702,106.429,106.4373,18374.0
2017-03-30 14:10:00,129.27,129.28,129.24,129.26,20002.0,106.4455,106.4537,106.4208,106.4373,20002.0
2017-03-30 14:15:00,129.28,129.29,129.24,129.25,19749.0,106.4537,106.462,106.4208,106.429,19749.0
2017-03-30 14:20:00,129.26,129.28,129.2,129.2,13432.0,106.4373,106.4537,106.3878,106.3878,13432.0
2017-03-30 14:25:00,129.22,129.26,129.2,129.22,11907.0,106.4043,106.4373,106.3878,106.4043,11907.0
2017-03-30 14:30:00,129.24,129.24,129.22,129.24,5974.0,106.4208,106.4208,106.4043,106.4208,5974.0
2017-03-30 14:35:00,129.24,129.28,129.22,129.24,13076.0,106.4208,106.4537,106.4043,106.4208,13076.0
2017-03-30 14:40:00,129.22,129.24,129.2,129.2,18786.0,106.4043,106.4208,106.3878,106.3878,18786.0
2017-03-30 14:45:00,129.2,129.22,129.2,129.21,8696.0,106.3878,106.4043,106.3878,106.3961,8696.0
2017-03-30 14:50:00,129.2,129.21,129.17,129.18,28310.0,106.3878,106.3961,106.3631,106.3714,28310.0
2017-03-30 14:55:00,129.19,129.25,129.19,129.25,15895.0,106.3796,106.429,106.3796,106.429,15895.0
2017-03-30 15:00:00,129.25,129.26,129.2,129.21,12545.0,106.429,106.4373,106.3878,106.3961,12545.0
2017-03-30 15:05:00,129.21,129.23,129.2,129.22,13037.0,106.3961,106.4126,106.3878,106.4043,13037.0
2017-03-30 15:10:00,129.22,129.24,129.2,129.24,12314.0,106.4043,106.4208,106.3878,106.4208,12314.0
2017-03-30 15:15:00,129.24,129.24,129.2,129.2,17678.0,106.4208,106.4208,106.3878,106.3878,17678.0
2017-03-30 15:20:00,129.21,129.26,129.21,129.24,12423.0,106.3961,106.4373,106.3961,106.4208,12423.0
2017-03-30 15:25:00,129.24,129.27,129.23,129.24,17099.0,106.4208,106.4455,106.4126,106.4208,17099.0
2017-03-30 15:30:00,129.24,129.28,129.23,129.25,19458.0,106.4208,106.4537,106.4126,106.429,19458.0
2017-03-30 15:35:00,129.25,129.27,129.22,129.23,19562.0,106.429,106.4455,106.4043,106.4126,19562.0
2017-03-30 15:40:00,129.23,129.24,129.18,129.2,34723.0,106.4126,106.4208,106.3714,106.3878,34723.0
2017-03-30 15:45:00,129.21,129.24,129.19,129.21,37066.0,106.3961,106.4208,106.3796,106.3961,37066.0
2017-03-30 15:50:00,129.2,129.25,129.17,129.24,47253.0,106.3878,106.429,106.3631,106.4208,47253.0
2017-03-30 15:55:00,129.24,129.41,129.23,129.33,165955.0,106.4208,106.5608,106.4126,106.4949,165955.0
2017-03-31 09:30:00,129.39,129.6,129.3,129.6,68992.0,106.5443,106.7172,106.4702,106.7172,68992.0
2017-03-31 09:35:00,129.58,129.98,129.57,129.96,117316.0,106.7008,107.0301,106.6925,107.0137,117316.0
2017-03-31 09:40:00,129.96,130.19,129.88,130.06,201448.0,107.0137,107.203,106.9478,107.096,201448.0
2017-03-31 09:45:00,130.04,130.04,129.87,129.93,88404.0,107.0795,107.0795,106.9396,106.989,88404.0
2017-03-31 09:50:00,129.94,129.94,129.67,129.77,57382.0,106.9972,106.9972,106.7749,106.8572,57382.0
2017-03-31 09:55:00,129.76,129.81,129.68,129.71,17917.0,106.849,106.8901,106.7831,106.8078,17917.0
2017-03-31 10:00:00,129.74,129.74,129.42,129.59,49946.0,106.8325,106.8325,106.569,106.709,49946.0
2017-03-31 10:05:00,129.61,129.77,129.5,129.54,45945.0,106.7255,106.8572,106.6349,106.6678,45945.0
2017-03-31 10:10:00,129.55,129.55,129.39,129.52,33206.0,106.6761,106.6761,106.5443,106.6513,33206.0
2017-03-31 10:15:00,129.52,129.58,129.45,129.47,27736.0,106.6513,106.7008,106.5937,106.6102,27736.0
2017-03-31 10:20:00,129.48,129.54,129.46,129.52,29817.0,106.6184,106.6678,106.6019,106.6513,29817.0
2017-03-31 10:25:00,129.54,129.55,129.48,129.51,24925.0,106.6678,106.6761,106.6184,106.6431,24925.0
2017-03-31 10:30:00,129.52,129.61,129.51,129.61,17812.0,106.6513,106.7255,106.6431,106.7255,17812.0
2017-03-31 10:35:00,129.61,129.79,129.61,129.79,45803.0,106.7255,106.8737,106.7255,106.8737,45803.0
2017-03-31 10:40:00,129.78,129.84,129.71,129.74,42884.0,106.8654,106.9148,106.8078,106.8325,42884.0
2017-03-31 10:45:00,129.72,129.76,129.67,129.68,12274.0,106.816,106.849,106.7749,106.7831,12274.0
2017-03-31 10:50:00,129.69,129.69,129.56,129.62,17940.0,106.7913,106.7913,106.6843,106.7337,17940.0
2017-03-31 10:55:00,129.6,129.62,129.57,129.57,15711.0,106.7172,106.7337,106.6925,106.6925,15711.0
2017-03-31 11:00:00,129.58,129.64,129.57,129.62,17779.0,106.7008,106.7502,106.6925,106.7337,17779.0
2017-03-31 11:05:00,129.6,129.66,129.59,129.66,15146.0,106.7172,106.7666,106.709,106.7666,15146.0
2017-03-31 11:10:00,129.66,129.71,129.64,129.68,11059.0,106.7666,106.8078,106.7502,106.7831,11059.0
2017-03-31 11:15:00,129.68,129.69,129.65,129.66,13847.0,106.7831,106.7913,106.7584,106.7666,13847.0
2017-03-31 11:20:00,129.66,129.66,129.58,129.59,15767.0,106.7666,106.7666,106.7008,106.709,15767.0
2017-03-31 11:25:00,129.59,129.67,129.59,129.66,15702.0,106.709,106.7749,106.709,106.7666,15702.0
2017-03-31 11:30:00,129.66,129.77,129.66,129.75,14187.0,106.7666,106.8572,106.7666,106.8407,14187.0
2017-03-31 11:35:00,129.75,129.87,129.74,129.86,29506.0,106.8407,106.9396,106.8325,106.9313,29506.0
2017-03-31 11:40:00,129.87,129.87,129.78,129.82,18229.0,106.9396,106.9396,106.8654,106.8984,18229.0
2017-03-31 11:45:00,129.82,129.83,129.76,129.81,14247.0,106.8984,106.9066,106.849,106.8901,14247.0
2017-03-31 11:50:00,129.81,129.82,129.74,129.74,9997.0,106.8901,106.8984,106.8325,106.8325,9997.0
2017-03-31 11:55:00,129.74,129.79,129.73,129.76,13504.0,106.8325,106.8737,106.8243,106.849,13504.0
2017-03-31 12:00:00,129.76,129.86,129.75,129.86,10601.0,106.849,106.9313,106.8407,106.9313,10601.0
2017-03-31 12:05:00,129.85,129.85,129.8,129.82,18865.0,106.9231,106.9231,106.8819,106.8984,18865.0
2017-03-31 12:10:00,129.81,129.84,129.81,129.84,4995.0,106.8901,106.9148,106.8901,106.9148,4995.0
2017-03-31 12:15:00,129.85,129.89,129.85,129.87,10827.0,106.9231,106.956,106.9231,106.9396,10827.0
2017-03-31 12:20:00,129.87,129.9,129.84,129.84,12868.0,106.9396,106.9643,106.9148,106.9148,12868.0
2017-03-31 12:25:00,129.84,129.85,129.83,129.83,6170.0,106.9148,106.9231,106.9066,106.9066,6170.0
2017-03-31 12:30:00,129.85,129.9,129.83,129.9,7868.0,106.9231,106.9643,106.9066,106.9643,7868.0
2017-03-31 12:35:00,129.9,129.9,129.82,129.82,14075.0,106.9643,106.9643,106.8984,106.8984,14075.0
2017-03-31 12:40:00,129.82,129.87,129.81,129.81,8763.0,106.8984,106.9396,106.8901,106.8901,8763.0
2017-03-31 12:45:00,129.81,129.81,129.78,129.78,10624.0,106.8901,106.8901,106.8654,106.8654,10624.0
2017-03-31 12:50:00,129.78,129.81,129.78,129.8,7448.0,106.8654,106.8901,106.8654,106.8819,7448.0
2017-03-31 12:55:00,129.79,129.82,129.79,129.8,11499.0,106.8737,106.8984,106.8737,106.8819,11499.0
2017-03-31 13:00:00,129.8,129.82,129.78,129.79,11962.0,106.8819,106.8984,106.8654,106.8737,11962.0
2017-03-31 13:05:00,129.81,129.81,129.74,129.74,14948.0,106.8901,106.8901,106.8325,106.8325,14948.0
2017-03-31 13:10:00,129.74,129.77,129.74,129.76,11019.0,106.8325,106.8572,106.8325,106.849,11019.0
2017-03-31 13:15:00,129.77,129.81,129.75,129.79,14285.0,106.8572,106.8901,106.8407,106.8737,14285.0
2017-03-31 13:20:00,129.79,129.85,129.78,129.83,7794.0,106.8737,106.9231,106.8654,106.9066,7794.0
2017-03-31 13:25:00,129.85,129.88,129.83,129.88,6679.0,106.9231,106.9478,106.9066,106.9478,6679.0
2017-03-31 13:30:00,129.89,129.91,129.88,129.89,18512.0,106.956,106.9725,106.9478,106.956,18512.0
2017-03-31 13:35:00,129.89,129.94,129.89,129.92,9864.0,106.956,106.9972,106.956,106.9807,9864.0
2017-03-31 13:40:00,129.93,129.99,129.92,129.98,18361.0,106.989,107.0384,106.9807,107.0301,18361.0
2017-03-31 13:45:00,129.97,129.99,129.9,129.9,14658.0,107.0219,107.0384,106.9643,106.9643,14658.0
2017-03-31 13:50:00,129.91,129.92,129.89,129.9,8778.0,106.9725,106.9807,106.956,106.9643,8778.0
2017-03-31 13:55:00,129.91,129.93,129.9,129.91,13564.0,106.9725,106.989,106.9643,106.9725,13564.0
2017-03-31 14:00:00,129.92,129.96,129.89,129.94,18524.0,106.9807,107.0137,106.956,106.9972,18524.0
2017-03-31 14:05:00,129.95,129.95,129.86,129.88,17496.0,107.0054,107.0054,106.9313,106.9478,17496.0
2017-03-31 14:10:00,129.89,129.89,129.76,129.78,22456.0,106.956,106.956,106.849,106.8654,22456.0
2017-03-31 14:15:00,129.77,129.79,129.72,129.78,18551.0,106.8572,106.8737,106.816,106.8654,18551.0
2017-03-31 14:20:00,129.75,129.79,129.72,129.79,15924.0,106.8407,106.8737,106.816,106.8737,15924.0
2017-03-31 14:25:00,129.78,129.85,129.77,129.83,12149.0,106.8654,106.9231,106.8572,106.9066,12149.0
2017-03-31 14:30:00,129.85,129.87,129.82,129.85,11062.0,106.9231,106.9396,106.8984,106.9231,11062.0
2017-03-31 14:35:00,129.84,129.85,129.77,129.78,19816.0,106.9148,106.9231,106.8572,106.8654,19816.0
2017-03-31 14:40:00,129.78,129.8,129.76,129.77,13093.0,106.8654,106.8819,106.849,106.8572,13093.0
2017-03-31 14:45:00,129.78,129.8,129.75,129.79,13447.0,106.8654,106.8819,106.8407,106.8737,13447.0
2017-03-31 14:50:00,129.78,129.84,129.78,129.83,25175.0,106.8654,106.9148,106.8654,106.9066,25175.0
2017-03-31 14:55:00,129.81,129.82,129.75,129.77,17080.0,106.8901,106.8984,106.8407,106.8572,17080.0
2017-03-31 15:00:00,129.78,129.81,129.75,129.79,15596.0,106.8654,106.8901,106.8407,106.8737,15596.0
2017-03-31 15:05:00,129.79,129.8,129.76,129.78,18075.0,106.8737,106.8819,106.849,106.8654,18075.0
2017-03-31 15:10:00,129.78,129.8,129.77,129.8,18855.0,106.8654,106.8819,106.8572,106.8819,18855.0
2017-03-31 15:15:00,129.8,129.81,129.74,129.78,40654.0,106.8819,106.8901,106.8325,106.8654,40654.0
2017-03-31 15:20:00,129.79,129.82,129.76,129.8,23649.0,106.8737,106.8984,106.849,106.8819,23649.0
2017-03-31 15:25:00,129.8,129.82,129.79,129.8,25595.0,106.8819,106.8984,106.8737,106.8819,25595.0
2017-03-31 15:30:00,129.8,129.91,129.78,129.88,50192.0,106.8819,106.9725,106.8654,106.9478,50192.0
2017-03-31 15:35:00,129.89,129.91,129.84,129.89,30667.0,106.956,106.9725,106.9148,106.956,30667.0
2017-03-31 15:40:00,129.89,130.0,129.89,129.96,47902.0,106.956,107.0466,106.956,107.0137,47902.0
2017-03-31 15:45:00,129.96,129.97,129.79,129.8,75733.0,107.0137,107.0219,106.8737,106.8819,75733.0
2017-03-31 15:50:00,129.8,129.81,129.69,129.74,69644.0,106.8819,106.8901,106.7913,106.8325,69644.0
2017-03-31 15:55:00,129.75,129.76,129.58,129.61,117474.0,106.8407,106.849,106.7008,106.7255,117474.0
2017-04-03 09:30:00,129.61,129.61,129.24,129.27,98772.0,106.7255,106.7255,106.4208,106.4455,98772.0
2017-04-03 09:35:00,129.33,129.38,129.21,129.27,34006.0,106.4949,106.5361,106.3961,106.4455,34006.0
2017-04-03 09:40:00,129.27,129.47,129.25,129.39,25284.0,106.4455,106.6102,106.429,106.5443,25284.0
2017-04-03 09:45:00,129.39,129.45,129.35,129.4,17821.0,106.5443,106.5937,106.5114,106.5525,17821.0
2017-04-03 09:50:00,129.42,129.46,129.37,129.4,20791.0,106.569,106.6019,106.5278,106.5525,20791.0
2017-04-03 09:55:00,129.43,129.53,129.39,129.51,26777.0,106.5772,106.6596,106.5443,106.6431,26777.0
2017-04-03 10:00:00,129.54,129.68,129.52,129.52,57691.0,106.6678,106.7831,106.6513,106.6513,57691.0
2017-04-03 10:05:00,129.52,129.61,129.45,129.57,22949.0,106.6513,106.7255,106.5937,106.6925,22949.0
2017-04-03 10:10:00,129.56,129.56,129.38,129.4,52963.0,106.6843,106.6843,106.5361,106.5525,52963.0
2017-04-03 10:15:00,129.41,129.46,129.32,129.36,35390.0,106.5608,106.6019,106.4867,106.5196,35390.0
2017-04-03 10:20:00,129.37,129.38,129.31,129.35,30527.0,106.5278,106.5361,106.4784,106.5114,30527.0
2017-04-03 10:25:00,129.36,129.53,129.36,129.5,34997.0,106.5196,106.6596,106.5196,106.6349,34997.0
2017-04-03 10:30:00,129.48,129.55,129.44,129.54,18332.0,106.6184,106.6761,106.5855,106.6678,18332.0
2017-04-03 10:35:00,129.54,129.59,129.51,129.58,26706.0,106.6678,106.709,106.6431,106.7008,26706.0
2017-04-03 10:40:00,129.59,129.59,129.44,129.58,21067.0,106.709,106.709,106.5855,106.7008,21067.0
2017-04-03 10:45:00,129.58,129.62,129.44,129.49,49096.0,106.7008,106.7337,106.5855,106.6266,49096.0
2017-04-03 10:50:00,129.48,129.51,129.26,129.3,31128.0,106.6184,106.6431,106.4373,106.4702,31128.0
2017-04-03 10:55:00,129.29,129.3,129.11,129.14,78332.0,106.462,106.4702,106.3137,106.3384,78332.0
2017-04-03 11:00:00,129.13,129.23,129.12,129.17,33467.0,106.3302,106.4126,106.322,106.3631,33467.0
2017-04-03 11:05:00,129.15,129.18,128.99,128.99,42626.0,106.3467,106.3714,106.2149,106.2149,42626.0
2017-04-03 11:10:00,129.01,129.03,128.93,128.95,27384.0,106.2314,106.2479,106.1655,106.182,27384.0
2017-04-03 11:15:00,128.95,129.01,128.94,128.94,51269.0,106.182,106.2314,106.1738,106.1738,51269.0
2017-04-03 11:20:00,128.96,129.01,128.92,128.99,41187.0,106.1902,106.2314,106.1573,106.2149,41187.0
2017-04-03 11:25:00,128.99,129.03,128.92,128.96,25284.0,106.2149,106.2479,106.1573,106.1902,25284.0
2017-04-03 11:30:00,128.95,128.96,128.86,128.9,29897.0,106.182,106.1902,106.1079,106.1408,29897.0
2017-04-03 11:35:00,128.9,128.97,128.9,128.92,21264.0,106.1408,106.1985,106.1408,106.1573,21264.0
2017-04-03 11:40:00,128.91,128.93,128.86,128.91,14421.0,106.1491,106.1655,106.1079,106.1491,14421.0
2017-04-03 11:45:00,128.92,129.01,128.9,128.95,27837.0,106.1573,106.2314,106.1408,106.182,27837.0
2017-04-03 11:50:00,128.94,129.02,128.9,129.02,31489.0,106.1738,106.2396,106.1408,106.2396,31489.0
2017-04-03 11:55:00,129.02,129.36,128.98,129.32,45633.0,106.2396,106.5196,106.2067,106.4867,45633.0
2017-04-03 12:00:00,129.31,129.33,129.08,129.33,42973.0,106.4784,106.4949,106.289,106.4949,42973.0
2017-04-03 12:05:00,129.34,129.36,129.23,129.3,21879.0,106.5031,106.5196,106.4126,106.4702,21879.0
2017-04-03 12:10:00,129.3,129.36,129.26,129.28,40477.0,106.4702,106.5196,106.4373,106.4537,40477.0
2017-04-03 12:15:00,129.28,129.43,129.26,129.38,16285.0,106.4537,106.5772,106.4373,106.5361,16285.0
2017-04-03 12:20:00,129.38,129.39,129.29,129.31,24901.0,106.5361,106.5443,106.462,106.4784,24901.0
2017-04-03 12:25:00,129.33,129.36,129.29,129.35,23811.0,106.4949,106.5196,106.462,106.5114,23811.0
2017-04-03 12:30:00,129.35,129.38,129.3,129.36,28050.0,106.5114,106.5361,106.4702,106.5196,28050.0
2017-04-03 12:35:00,129.37,129.37,129.3,129.35,22432.0,106.5278,106.5278,106.4702,106.5114,22432.0
2017-04-03 12:40:00,129.35,129.38,129.3,129.3,13063.0,106.5114,106.5361,106.4702,106.4702,13063.0
2017-04-03 12:45:00,129.31,129.37,129.28,129.36,11054.0,106.4784,106.5278,106.4537,106.5196,11054.0
2017-04-03 12:50:00,129.35,129.41,129.34,129.41,16103.0,106.5114,106.5608,106.5031,106.5608,16103.0
2017-04-03 12:55:00,129.39,129.48,129.37,129.48,26009.0,106.5443,106.6184,106.5278,106.6184,26009.0
2017-04-03 13:00:00,129.49,129.59,129.46,129.54,43377.0,106.6266,106.709,106.6019,106.6678,43377.0
2017-04-03 13:05:00,129.53,129.53,129.32,129.34,23817.0,106.6596,106.6596,106.4867,106.5031,23817.0
2017-04-03 13:10:00,129.36,129.37,129.28,129.3,13905.0,106.5196,106.5278,106.4537,106.4702,13905.0
2017-04-03 13:15:00,129.29,129.35,129.26,129.27,15158.0,106.462,106.5114,106.4373,106.4455,15158.0
2017-04-03 13:20:00,129.27,129.31,129.22,129.28,21220.0,106.4455,106.4784,106.4043,106.4537,21220.0
2017-04-03 13:25:00,129.28,129.29,129.24,129.27,17364.0,106.4537,106.462,106.4208,106.4455,17364.0
2017-04-03 13:30:00,129.26,129.28,129.24,129.28,19244.0,106.4373,106.4537,106.4208,106.4537,19244.0
2017-04-03 13:35:00,129.27,129.27,129.22,129.22,13276.0,106.4455,106.4455,106.4043,106.4043,13276.0
2017-04-03 13:40:00,129.22,129.24,129.16,129.19,20959.0,106.4043,106.4208,106.3549,106.3796,20959.0
2017-04-03 13:45:00,129.19,129.25,129.17,129.21,19953.0,106.3796,106.429,106.3631,106.3961,19953.0
2017-04-03 13:50:00,129.21,129.27,129.2,129.24,14796.0,106.3961,106.4455,106.3878,106.4208,14796.0
2017-04-03 13:55:00,129.25,129.29,129.24,129.28,14401.0,106.429,106.462,106.4208,106.4537,14401.0
2017-04-03 14:00:00,129.27,129.29,129.21,129.23,21651.0,106.4455,106.462,106.3961,106.4126,21651.0
2017-04-03 14:05:00,129.22,129.24,129.18,129.22,15829.0,106.4043,106.4208,106.3714,106.4043,15829.0
2017-04-03 14:10:00,129.22,129.25,129.16,129.23,23186.0,106.4043,106.429,106.3549,106.4126,23186.0
2017-04-03 14:15:00,129.22,129.24,129.17,129.23,18184.0,106.4043,106.4208,106.3631,106.4126,18184.0
2017-04-03 14:20:00,129.23,129.3,129.19,129.3,13594.0,106.4126,106.4702,106.3796,106.4702,13594.0
2017-04-03 14:25:00,129.31,129.38,129.3,129.34,11802.0,106.4784,106.5361,106.4702,106.5031,11802.0
2017-04-03 14:30:00,129.33,129.38,129.32,129.35,25419.0,106.4949,106.5361,106.4867,106.5114,25419.0
2017-04-03 14:35:00,129.35,129.36,129.25,129.28,20608.0,106.5114,106.5196,106.429,106.4537,20608.0
2017-04-03 14:40:00,129.28,129.52,129.28,129.48,28750.0,106.4537,106.6513,106.4537,106.6184,28750.0
2017-04-03 14:45:00,129.5,129.54,129.45,129.53,22539.0,106.6349,106.6678,106.5937,106.6596,22539.0
2017-04-03 14:50:00,129.53,129.59,129.53,129.58,26739.0,106.6596,106.709,106.6596,106.7008,26739.0
2017-04-03 14:55:00,129.58,129.59,129.5,129.53,35005.0,106.7008,106.709,106.6349,106.6596,35005.0
2017-04-03 15:00:00,129.53,129.6,129.53,129.56,21680.0,106.6596,106.7172,106.6596,106.6843,21680.0
2017-04-03 15:05:00,129.57,129.57,129.52,129.56,21296.0,106.6925,106.6925,106.6513,106.6843,21296.0
2017-04-03 15:10:00,129.56,129.68,129.55,129.61,27974.0,106.6843,106.7831,106.6761,106.7255,27974.0
2017-04-03 15:15:00,129.63,129.67,129.6,129.66,29874.0,106.7419,106.7749,106.7172,106.7666,29874.0
2017-04-03 15:20:00,129.67,129.7,129.63,129.68,30984.0,106.7749,106.7996,106.7419,106.7831,30984.0
2017-04-03 15:25:00,129.69,129.71,129.57,129.57,33757.0,106.7913,106.8078,106.6925,106.6925,33757.0
2017-04-03 15:30:00,129.57,129.57,129.43,129.46,34078.0,106.6925,106.6925,106.5772,106.6019,34078.0
2017-04-03 15:35:00,129.47,129.54,129.45,129.48,31773.0,106.6102,106.6678,106.5937,106.6184,31773.0
2017-04-03 15:40:00,129.49,129.6,129.49,129.6,48416.0,106.6266,106.7172,106.6266,106.7172,48416.0
2017-04-03 15:45:00,129.59,129.63,129.58,129.62,60613.0,106.709,106.7419,106.7008,106.7337,60613.0
2017-04-03 15:50:00,129.61,129.62,129.51,129.54,46810.0,106.7255,106.7337,106.6431,106.6678,46810.0
2017-04-03 15:55:00,129.55,129.66,129.54,129.62,110358.0,106.6761,106.7666,106.6678,106.7337,110358.0
2017-04-04 09:30:00,129.14,129.4,129.0,129.05,153737.0,106.3384,106.5525,106.2232,106.2643,153737.0
2017-04-04 09:35:00,129.05,129.17,129.02,129.14,43772.0,106.2643,106.3631,106.2396,106.3384,43772.0
2017-04-04 09:40:00,129.16,129.22,128.92,128.95,35365.0,106.3549,106.4043,106.1573,106.182,35365.0
2017-04-04 09:45:00,128.95,129.0,128.83,128.94,41096.0,106.182,106.2232,106.0832,106.1738,41096.0
2017-04-04 09:50:00,128.94,129.02,128.87,128.99,69200.0,106.1738,106.2396,106.1161,106.2149,69200.0
2017-04-04 09:55:00,128.97,129.02,128.86,128.86,66260.0,106.1985,106.2396,106.1079,106.1079,66260.0
2017-04-04 10:00:00,128.86,128.86,128.66,128.77,62698.0,106.1079,106.1079,105.9432,106.0338,62698.0
2017-04-04 10:05:00,128.79,128.89,128.68,128.68,32271.0,106.0502,106.1326,105.9597,105.9597,32271.0
2017-04-04 10:10:00,128.7,128.85,128.65,128.79,34254.0,105.9761,106.0996,105.935,106.0502,34254.0
2017-04-04 10:15:00,128.79,128.95,128.77,128.95,33565.0,106.0502,106.182,106.0338,106.182,33565.0
2017-04-04 10:20:00,128.94,129.06,128.9,129.05,58687.0,106.1738,106.2726,106.1408,106.2643,58687.0
2017-04-04 10:25:00,129.06,129.13,129.06,129.09,30078.0,106.2726,106.3302,106.2726,106.2973,30078.0
2017-04-04 10:30:00,129.07,129.19,129.03,129.17,24638.0,106.2808,106.3796,106.2479,106.3631,24638.0
2017-04-04 10:35:00,129.17,129.25,129.17,129.25,26849.0,106.3631,106.429,106.3631,106.429,26849.0
2017-04-04 10:40:00,129.22,129.27,129.19,129.23,16825.0,106.4043,106.4455,106.3796,106.4126,16825.0
2017-04-04 10:45:00,129.23,129.24,129.12,129.18,14245.0,106.4126,106.4208,106.322,106.3714,14245.0
2017-04-04 10:50:00,129.17,129.18,129.09,129.13,28402.0,106.3631,106.3714,106.2973,106.3302,28402.0
2017-04-04 10:55:00,129.13,129.2,129.13,129.15,28566.0,106.3302,106.3878,106.3302,106.3467,28566.0
2017-04-04 11:00:00,129.16,129.23,129.15,129.23,14275.0,106.3549,106.4126,106.3467,106.4126,14275.0
2017-04-04 11:05:00,129.23,129.26,129.19,129.25,26672.0,106.4126,106.4373,106.3796,106.429,26672.0
2017-04-04 11:10:00,129.26,129.33,129.22,129.27,32095.0,106.4373,106.4949,106.4043,106.4455,32095.0
2017-04-04 11:15:00,129.27,129.35,129.25,129.33,20575.0,106.4455,106.5114,106.429,106.4949,20575.0
2017-04-04 11:20:00,129.34,129.44,129.33,129.36,29575.0,106.5031,106.5855,106.4949,106.5196,29575.0
2017-04-04 11:25:00,129.35,129.37,129.3,129.34,42747.0,106.5114,106.5278,106.4702,106.5031,42747.0
2017-04-04 11:30:00,129.34,129.35,129.31,129.34,48442.0,106.5031,106.5114,106.4784,106.5031,48442.0
2017-04-04 11:35:00,129.33,129.34,129.28,129.28,26546.0,106.4949,106.5031,106.4537,106.4537,26546.0
2017-04-04 11:40:00,129.28,129.29,129.22,129.28,48460.0,106.4537,106.462,106.4043,106.4537,48460.0
2017-04-04 11:45:00,129.27,129.3,129.27,129.29,24441.0,106.4455,106.4702,106.4455,106.462,24441.0
2017-04-04 11:50:00,129.29,129.29,129.22,129.24,61050.0,106.462,106.462,106.4043,106.4208,61050.0
2017-04-04 11:55:00,129.24,129.31,129.23,129.29,15761.0,106.4208,106.4784,106.4126,106.462,15761.0
2017-04-04 12:00:00,129.28,129.36,129.26,129.35,15748.0,106.4537,106.5196,106.4373,106.5114,15748.0
2017-04-04 12:05:00,129.36,129.45,129.36,129.43,20898.0,106.5196,106.5937,106.5196,106.5772,20898.0
2017-04-04 12:10:00,129.41,129.49,129.4,129.45,25235.0,106.5608,106.6266,106.5525,106.5937,25235.0
2017-04-04 12:15:00,129.46,129.5,129.42,129.42,24529.0,106.6019,106.6349,106.569,106.569,24529.0
2017-04-04 12:20:00,129.42,129.42,129.32,129.32,19552.0,106.569,106.569,106.4867,106.4867,19552.0
2017-04-04 12:25:00,129.31,129.41,129.31,129.41,15678.0,106.4784,106.5608,106.4784,106.5608,15678.0
2017-04-04 12:30:00,129.37,129.39,129.3,129.32,14202.0,106.5278,106.5443,106.4702,106.4867,14202.0
2017-04-04 12:35:00,129.32,129.36,129.29,129.34,38638.0,106.4867,106.5196,106.462,106.5031,38638.0
2017-04-04 12:40:00,129.33,129.39,129.32,129.39,12249.0,106.4949,106.5443,106.4867,106.5443,12249.0
2017-04-04 12:45:00,129.38,129.39,129.31,129.35,18678.0,106.5361,106.5443,106.4784,106.5114,18678.0
2017-04-04 12:50:00,129.34,129.34,129.27,129.27,14993.0,106.5031,106.5031,106.4455,106.4455,14993.0
2017-04-04 12:55:00,129.23,129.3,129.2,129.29,13657.0,106.4126,106.4702,106.3878,106.462,13657.0
2017-04-04 13:00:00,129.31,129.31,129.24,129.3,12226.0,106.4784,106.4784,106.4208,106.4702,12226.0
2017-04-04 13:05:00,129.3,129.3,129.26,129.28,11635.0,106.4702,106.4702,106.4373,106.4537,11635.0
2017-04-04 13:10:00,129.28,129.29,129.24,129.26,13900.0,106.4537,106.462,106.4208,106.4373,13900.0
2017-04-04 13:15:00,129.28,129.29,129.24,129.28,23654.0,106.4537,106.462,106.4208,106.4537,23654.0
2017-04-04 13:20:00,129.27,129.29,129.26,129.28,10753.0,106.4455,106.462,106.4373,106.4537,10753.0
2017-04-04 13:25:00,129.28,129.37,129.27,129.36,14635.0,106.4537,106.5278,106.4455,106.5196,14635.0
2017-04-04 13:30:00,129.35,129.39,129.33,129.39,15171.0,106.5114,106.5443,106.4949,106.5443,15171.0
2017-04-04 13:35:00,129.4,129.42,129.37,129.37,13523.0,106.5525,106.569,106.5278,106.5278,13523.0
2017-04-04 13:40:00,129.37,129.37,129.32,129.33,16322.0,106.5278,106.5278,106.4867,106.4949,16322.0
2017-04-04 13:45:00,129.33,129.38,129.28,129.38,16184.0,106.4949,106.5361,106.4537,106.5361,16184.0
2017-04-04 13:50:00,129.39,129.39,129.28,129.3,12418.0,106.5443,106.5443,106.4537,106.4702,12418.0
2017-04-04 13:55:00,129.28,129.33,129.28,129.31,12222.0,106.4537,106.4949,106.4537,106.4784,12222.0
2017-04-04 14:00:00,129.3,129.34,129.3,129.34,11606.0,106.4702,106.5031,106.4702,106.5031,11606.0
2017-04-04 14:05:00,129.34,129.44,129.34,129.44,23966.0,106.5031,106.5855,106.5031,106.5855,23966.0
2017-04-04 14:10:00,129.45,129.48,129.4,129.45,25398.0,106.5937,106.6184,106.5525,106.5937,25398.0
2017-04-04 14:15:00,129.46,129.47,129.39,129.42,12378.0,106.6019,106.6102,106.5443,106.569,12378.0
2017-04-04 14:20:00,129.4,129.43,129.36,129.43,23688.0,106.5525,106.5772,106.5196,106.5772,23688.0
2017-04-04 14:25:00,129.42,129.46,129.37,129.38,16991.0,106.569,106.6019,106.5278,106.5361,16991.0
2017-04-04 14:30:00,129.39,129.42,129.36,129.36,34533.0,106.5443,106.569,106.5196,106.5196,34533.0
2017-04-04 14:35:00,129.36,129.43,129.31,129.43,21014.0,106.5196,106.5772,106.4784,106.5772,21014.0
2017-04-04 14:40:00,129.45,129.53,129.45,129.52,22634.0,106.5937,106.6596,106.5937,106.6513,22634.0
2017-04-04 14:45:00,129.51,129.52,129.45,129.49,17091.0,106.6431,106.6513,106.5937,106.6266,17091.0
2017-04-04 14:50:00,129.49,129.52,129.46,129.52,26581.0,106.6266,106.6513,106.6019,106.6513,26581.0
2017-04-04 14:55:00,129.52,129.53,129.48,129.5,16992.0,106.6513,106.6596,106.6184,106.6349,16992.0
2017-04-04 15:00:00,129.49,129.5,129.46,129.47,20700.0,106.6266,106.6349,106.6019,106.6102,20700.0
2017-04-04 15:05:00,129.47,129.47,129.38,129.38,8957.0,106.6102,106.6102,106.5361,106.5361,8957.0
2017-04-04 15:10:00,129.4,129.41,129.37,129.39,17207.0,106.5525,106.5608,106.5278,106.5443,17207.0
2017-04-04 15:15:00,129.39,129.4,129.29,129.32,33943.0,106.5443,106.5525,106.462,106.4867,33943.0
2017-04-04 15:20:00,129.31,129.32,129.24,129.25,29258.0,106.4784,106.4867,106.4208,106.429,29258.0
2017-04-04 15:25:00,129.25,129.28,129.22,129.24,29365.0,106.429,106.4537,106.4043,106.4208,29365.0
2017-04-04 15:30:00,129.24,129.35,129.24,129.33,30361.0,106.4208,106.5114,106.4208,106.4949,30361.0
2017-04-04 15:35:00,129.34,129.34,129.29,129.31,43369.0,106.5031,106.5031,106.462,106.4784,43369.0
2017-04-04 15:40:00,129.3,129.43,129.3,129.42,37900.0,106.4702,106.5772,106.4702,106.569,37900.0
2017-04-04 15:45:00,129.42,129.52,129.42,129.44,73236.0,106.569,106.6513,106.569,106.5855,73236.0
2017-04-04 15:50:00,129.45,129.45,129.35,129.35,69948.0,106.5937,106.5937,106.5114,106.5114,69948.0
2017-04-04 15:55:00,129.38,129.43,129.26,129.29,165537.0,106.5361,106.5772,106.4373,106.462,165537.0
2017-04-05 09:30:00,129.89,130.2,129.65,130.2,158538.0,106.956,107.2113,106.7584,107.2113,158538.0
2017-04-05 09:35:00,130.16,130.35,130.05,130.33,53996.0,107.1783,107.3348,107.0878,107.3183,53996.0
2017-04-05 09:40:00,130.33,130.47,130.08,130.38,82925.0,107.3183,107.4336,107.1125,107.3595,82925.0
2017-04-05 09:45:00,130.38,130.57,130.33,130.55,75549.0,107.3595,107.516,107.3183,107.4995,75549.0
2017-04-05 09:50:00,130.55,130.75,130.47,130.68,56011.0,107.4995,107.6642,107.4336,107.6065,56011.0
2017-04-05 09:55:00,130.67,130.76,130.62,130.72,41490.0,107.5983,107.6724,107.5571,107.6395,41490.0
2017-04-05 10:00:00,130.71,130.93,130.61,130.91,41511.0,107.6312,107.8124,107.5489,107.7959,41511.0
2017-04-05 10:05:00,130.92,130.94,130.84,130.91,39722.0,107.8042,107.8206,107.7383,107.7959,39722.0
2017-04-05 10:10:00,130.88,131.08,130.88,131.07,85101.0,107.7712,107.9359,107.7712,107.9277,85101.0
2017-04-05 10:15:00,131.07,131.21,131.0,131.19,47911.0,107.9277,108.043,107.87,108.0265,47911.0
2017-04-05 10:20:00,131.18,131.39,131.14,131.15,75381.0,108.0183,108.1912,107.9853,107.9935,75381.0
2017-04-05 10:25:00,131.16,131.17,131.09,131.14,40632.0,108.0018,108.01,107.9441,107.9853,40632.0
2017-04-05 10:30:00,131.14,131.17,131.08,131.14,33160.0,107.9853,108.01,107.9359,107.9853,33160.0
2017-04-05 10:35:00,131.11,131.33,131.11,131.27,57612.0,107.9606,108.1418,107.9606,108.0924,57612.0
2017-04-05 10:40:00,131.27,131.35,131.22,131.35,26337.0,108.0924,108.1582,108.0512,108.1582,26337.0
2017-04-05 10:45:00,131.35,131.39,131.32,131.37,37392.0,108.1582,108.1912,108.1335,108.1747,37392.0
2017-04-05 10:50:00,131.37,131.44,131.33,131.42,34649.0,108.1747,108.2323,108.1418,108.2159,34649.0
2017-04-05 10:55:00,131.41,131.45,131.32,131.35,32858.0,108.2076,108.2406,108.1335,108.1582,32858.0
2017-04-05 11:00:00,131.34,131.38,131.3,131.38,27212.0,108.15,108.1829,108.1171,108.1829,27212.0
2017-04-05 11:05:00,131.37,131.4,131.29,131.38,24603.0,108.1747,108.1994,108.1088,108.1829,24603.0
2017-04-05 11:10:00,131.37,131.44,131.32,131.41,24016.0,108.1747,108.2323,108.1335,108.2076,24016.0
2017-04-05 11:15:00,131.41,131.44,131.39,131.4,22450.0,108.2076,108.2323,108.1912,108.1994,22450.0
2017-04-05 11:20:00,131.4,131.49,131.4,131.45,42018.0,108.1994,108.2735,108.1994,108.2406,42018.0
2017-04-05 11:25:00,131.48,131.58,131.42,131.47,59432.0,108.2653,108.3476,108.2159,108.257,59432.0
2017-04-05 11:30:00,131.48,131.48,131.24,131.38,41933.0,108.2653,108.2653,108.0677,108.1829,41933.0
2017-04-05 11:35:00,131.38,131.44,131.35,131.42,26265.0,108.1829,108.2323,108.1582,108.2159,26265.0
2017-04-05 11:40:00,131.42,131.43,131.34,131.34,34454.0,108.2159,108.2241,108.15,108.15,34454.0
2017-04-05 11:45:00,131.34,131.39,131.29,131.31,25558.0,108.15,108.1912,108.1088,108.1253,25558.0
2017-04-05 11:50:00,131.31,131.32,131.27,131.32,23041.0,108.1253,108.1335,108.0924,108.1335,23041.0
2017-04-05 11:55:00,131.32,131.34,131.2,131.25,25930.0,108.1335,108.15,108.0347,108.0759,25930.0
2017-04-05 12:00:00,131.25,131.33,131.25,131.33,13721.0,108.0759,108.1418,108.0759,108.1418,13721.0
2017-04-05 12:05:00,131.34,131.36,131.24,131.25,25969.0,108.15,108.1665,108.0677,108.0759,25969.0
2017-04-05 12:10:00,131.24,131.27,131.16,131.2,20428.0,108.0677,108.0924,108.0018,108.0347,20428.0
2017-04-05 12:15:00,131.22,131.29,131.22,131.28,14885.0,108.0512,108.1088,108.0512,108.1006,14885.0
2017-04-05 12:20:00,131.3,131.4,131.29,131.31,29035.0,108.1171,108.1994,108.1088,108.1253,29035.0
2017-04-05 12:25:00,131.33,131.33,131.24,131.26,23815.0,108.1418,108.1418,108.0677,108.0841,23815.0
2017-04-05 12:30:00,131.25,131.31,131.22,131.3,39975.0,108.0759,108.1253,108.0512,108.1171,39975.0
2017-04-05 12:35:00,131.29,131.3,131.19,131.29,39657.0,108.1088,108.1171,108.0265,108.1088,39657.0
2017-04-05 12:40:00,131.28,131.33,131.24,131.27,11983.0,108.1006,108.1418,108.0677,108.0924,11983.0
2017-04-05 12:45:00,131.29,131.3,131.17,131.17,10384.0,108.1088,108.1171,108.01,108.01,10384.0
2017-04-05 12:50:00,131.18,131.24,131.17,131.23,11971.0,108.0183,108.0677,108.01,108.0594,11971.0
2017-04-05 12:55:00,131.23,131.23,131.12,131.14,21804.0,108.0594,108.0594,107.9688,107.9853,21804.0
2017-04-05 13:00:00,131.15,131.17,131.11,131.16,17457.0,107.9935,108.01,107.9606,108.0018,17457.0
2017-04-05 13:05:00,131.16,131.17,131.1,131.14,18012.0,108.0018,108.01,107.9524,107.9853,18012.0
2017-04-05 13:10:00,131.15,131.25,131.13,131.25,25803.0,107.9935,108.0759,107.9771,108.0759,25803.0
2017-04-05 13:15:00,131.24,131.33,131.24,131.3,15033.0,108.0677,108.1418,108.0677,108.1171,15033.0
2017-04-05 13:20:00,131.32,131.38,131.31,131.35,18787.0,108.1335,108.1829,108.1253,108.1582,18787.0
2017-04-05 13:25:00,131.35,131.4,131.34,131.36,14336.0,108.1582,108.1994,108.15,108.1665,14336.0
2017-04-05 13:30:00,131.37,131.4,131.35,131.37,28396.0,108.1747,108.1994,108.1582,108.1747,28396.0
2017-04-05 13:35:00,131.39,131.41,131.38,131.39,12570.0,108.1912,108.2076,108.1829,108.1912,12570.0
2017-04-05 13:40:00,131.38,131.4,131.28,131.28,45596.0,108.1829,108.1994,108.1006,108.1006,45596.0
2017-04-05 13:45:00,131.3,131.31,131.22,131.25,14348.0,108.1171,108.1253,108.0512,108.0759,14348.0
2017-04-05 13:50:00,131.25,131.27,131.21,131.21,15019.0,108.0759,108.0924,108.043,108.043,15019.0
2017-04-05 13:55:00,131.2,131.2,131.13,131.15,15176.0,108.0347,108.0347,107.9771,107.9935,15176.0
2017-04-05 14:00:00,131.13,131.14,130.97,131.06,29023.0,107.9771,107.9853,107.8453,107.9194,29023.0
2017-04-05 14:05:00,131.09,131.16,131.07,131.14,58430.0,107.9441,108.0018,107.9277,107.9853,58430.0
2017-04-05 14:10:00,131.13,131.24,131.12,131.17,22888.0,107.9771,108.0677,107.9688,108.01,22888.0
2017-04-05 14:15:00,131.18,131.28,131.18,131.18,20252.0,108.0183,108.1006,108.0183,108.0183,20252.0
2017-04-05 14:20:00,131.18,131.23,131.11,131.11,18583.0,108.0183,108.0594,107.9606,107.9606,18583.0
2017-04-05 14:25:00,131.13,131.22,131.13,131.14,16393.0,107.9771,108.0512,107.9771,107.9853,16393.0
2017-04-05 14:30:00,131.13,131.15,131.04,131.09,18592.0,107.9771,107.9935,107.903,107.9441,18592.0
2017-04-05 14:35:00,131.08,131.13,130.93,130.97,37388.0,107.9359,107.9771,107.8124,107.8453,37388.0
2017-04-05 14:40:00,130.96,130.99,130.86,130.86,52025.0,107.8371,107.8618,107.7548,107.7548,52025.0
2017-04-05 14:45:00,130.85,130.91,130.76,130.86,27493.0,107.7465,107.7959,107.6724,107.7548,27493.0
2017-04-05 14:50:00,130.84,130.86,130.63,130.67,41507.0,107.7383,107.7548,107.5654,107.5983,41507.0
2017-04-05 14:55:00,130.68,130.84,130.66,130.79,31769.0,107.6065,107.7383,107.5901,107.6971,31769.0
2017-04-05 15:00:00,130.79,130.89,130.75,130.87,17637.0,107.6971,107.7795,107.6642,107.763,17637.0
2017-04-05 15:05:00,130.87,130.93,130.8,130.81,21402.0,107.763,107.8124,107.7053,107.7136,21402.0
2017-04-05 15:10:00,130.84,130.86,130.78,130.8,70448.0,107.7383,107.7548,107.6889,107.7053,70448.0
2017-04-05 15:15:00,130.82,130.88,130.76,130.78,56368.0,107.7218,107.7712,107.6724,107.6889,56368.0
2017-04-05 15:20:00,130.78,130.79,130.54,130.59,67697.0,107.6889,107.6971,107.4913,107.5324,67697.0
2017-04-05 15:25:00,130.59,130.66,130.54,130.59,39441.0,107.5324,107.5901,107.4913,107.5324,39441.0
2017-04-05 15:30:00,130.58,130.61,130.39,130.5,51247.0,107.5242,107.5489,107.3677,107.4583,51247.0
2017-04-05 15:35:00,130.52,130.58,130.42,130.53,45187.0,107.4748,107.5242,107.3924,107.483,45187.0
2017-04-05 15:40:00,130.53,130.55,130.41,130.41,52024.0,107.483,107.4995,107.3842,107.3842,52024.0
2017-04-05 15:45:00,130.4,130.47,130.33,130.34,86029.0,107.376,107.4336,107.3183,107.3266,86029.0
2017-04-05 15:50:00,130.34,130.53,130.32,130.48,70772.0,107.3266,107.483,107.3101,107.4418,70772.0
2017-04-05 15:55:00,130.48,130.48,130.26,130.46,321263.0,107.4418,107.4418,107.2607,107.4254,321263.0
2017-04-06 09:30:00,130.31,130.4,130.01,130.31,97539.0,107.3019,107.376,107.0548,107.3019,97539.0
2017-04-06 09:35:00,130.33,130.36,130.13,130.22,40875.0,107.3183,107.343,107.1536,107.2278,40875.0
2017-04-06 09:40:00,130.2,130.22,129.98,130.01,28584.0,107.2113,107.2278,107.0301,107.0548,28584.0
2017-04-06 09:45:00,130.03,130.08,129.96,130.03,45298.0,107.0713,107.1125,107.0137,107.0713,45298.0
2017-04-06 09:50:00,130.07,130.27,130.02,130.25,25799.0,107.1042,107.2689,107.0631,107.2525,25799.0
2017-04-06 09:55:00,130.27,130.41,130.21,130.3,30435.0,107.2689,107.3842,107.2195,107.2936,30435.0
2017-04-06 10:00:00,130.3,130.38,130.18,130.26,38564.0,107.2936,107.3595,107.1948,107.2607,38564.0
2017-04-06 10:05:00,130.28,130.36,130.23,130.3,28827.0,107.2772,107.343,107.236,107.2936,28827.0
2017-04-06 10:10:00,130.31,130.36,130.12,130.2,36888.0,107.3019,107.343,107.1454,107.2113,36888.0
2017-04-06 10:15:00,130.18,130.19,129.97,130.02,55364.0,107.1948,107.203,107.0219,107.0631,55364.0
2017-04-06 10:20:00,130.04,130.16,129.99,130.11,101620.0,107.0795,107.1783,107.0384,107.1372,101620.0
2017-04-06 10:25:00,130.13,130.38,130.1,130.36,50860.0,107.1536,107.3595,107.1289,107.343,50860.0
2017-04-06 10:30:00,130.35,130.64,130.34,130.52,85266.0,107.3348,107.5736,107.3266,107.4748,85266.0
2017-04-06 10:35:00,130.51,130.57,130.43,130.52,82865.0,107.4665,107.516,107.4007,107.4748,82865.0
2017-04-06 10:40:00,130.51,130.57,130.44,130.57,51327.0,107.4665,107.516,107.4089,107.516,51327.0
2017-04-06 10:45:00,130.54,130.56,130.48,130.54,70939.0,107.4913,107.5077,107.4418,107.4913,70939.0
2017-04-06 10:50:00,130.53,130.6,130.49,130.5,24082.0,107.483,107.5407,107.4501,107.4583,24082.0
2017-04-06 10:55:00,130.51,130.57,130.43,130.48,29519.0,107.4665,107.516,107.4007,107.4418,29519.0
2017-04-06 11:00:00,130.5,130.59,130.5,130.51,20695.0,107.4583,107.5324,107.4583,107.4665,20695.0
2017-04-06 11:05:00,130.5,130.6,130.47,130.57,29304.0,107.4583,107.5407,107.4336,107.516,29304.0
2017-04-06 11:10:00,130.58,130.58,130.46,130.47,27582.0,107.5242,107.5242,107.4254,107.4336,27582.0
2017-04-06 11:15:00,130.47,130.47,130.26,130.26,27769.0,107.4336,107.4336,107.2607,107.2607,27769.0
2017-04-06 11:20:00,130.27,130.33,130.19,130.2,22624.0,107.2689,107.3183,107.203,107.2113,22624.0
2017-04-06 11:25:00,130.2,130.23,130.15,130.22,27655.0,107.2113,107.236,107.1701,107.2278,27655.0
2017-04-06 11:30:00,130.23,130.35,130.19,130.3,27987.0,107.236,107.3348,107.203,107.2936,27987.0
2017-04-06 11:35:00,130.3,130.36,130.29,130.31,14174.0,107.2936,107.343,107.2854,107.3019,14174.0
2017-04-06 11:40:00,130.33,130.37,130.32,130.32,17016.0,107.3183,107.3513,107.3101,107.3101,17016.0
2017-04-06 11:45:00,130.31,130.33,130.27,130.32,22633.0,107.3019,107.3183,107.2689,107.3101,22633.0
2017-04-06 11:50:00,130.32,130.33,130.28,130.32,42581.0,107.3101,107.3183,107.2772,107.3101,42581.0
2017-04-06 11:55:00,130.32,130.33,130.26,130.26,27040.0,107.3101,107.3183,107.2607,107.2607,27040.0
2017-04-06 12:00:00,130.27,130.27,130.15,130.16,18757.0,107.2689,107.2689,107.1701,107.1783,18757.0
2017-04-06 12:05:00,130.16,130.22,130.12,130.16,27344.0,107.1783,107.2278,107.1454,107.1783,27344.0
2017-04-06 12:10:00,130.15,130.28,130.15,130.28,11331.0,107.1701,107.2772,107.1701,107.2772,11331.0
2017-04-06 12:15:00,130.29,130.3,130.25,130.27,14110.0,107.2854,107.2936,107.2525,107.2689,14110.0
2017-04-06 12:20:00,130.27,130.27,130.18,130.18,7802.0,107.2689,107.2689,107.1948,107.1948,7802.0
2017-04-06 12:25:00,130.18,130.2,130.17,130.18,13777.0,107.1948,107.2113,107.1866,107.1948,13777.0
2017-04-06 12:30:00,130.19,130.2,130.13,130.17,16582.0,107.203,107.2113,107.1536,107.1866,16582.0
2017-04-06 12:35:00,130.17,130.19,130.08,130.18,14275.0,107.1866,107.203,107.1125,107.1948,14275.0
2017-04-06 12:40:00,130.18,130.22,130.15,130.21,30390.0,107.1948,107.2278,107.1701,107.2195,30390.0
2017-04-06 12:45:00,130.2,130.27,130.17,130.27,13944.0,107.2113,107.2689,107.1866,107.2689,13944.0
2017-04-06 12:50:00,130.25,130.37,130.25,130.37,55984.0,107.2525,107.3513,107.2525,107.3513,55984.0
2017-04-06 12:55:00,130.36,130.43,130.36,130.43,19374.0,107.343,107.4007,107.343,107.4007,19374.0
2017-04-06 13:00:00,130.43,130.44,130.36,130.36,19179.0,107.4007,107.4089,107.343,107.343,19179.0
2017-04-06 13:05:00,130.36,130.45,130.34,130.42,22254.0,107.343,107.4171,107.3266,107.3924,22254.0
2017-04-06 13:10:00,130.42,130.44,130.37,130.37,19554.0,107.3924,107.4089,107.3513,107.3513,19554.0
2017-04-06 13:15:00,130.37,130.42,130.32,130.41,13533.0,107.3513,107.3924,107.3101,107.3842,13533.0
2017-04-06 13:20:00,130.4,130.44,130.38,130.43,27152.0,107.376,107.4089,107.3595,107.4007,27152.0
2017-04-06 13:25:00,130.44,130.56,130.44,130.52,20077.0,107.4089,107.5077,107.4089,107.4748,20077.0
2017-04-06 13:30:00,130.52,130.61,130.52,130.61,17539.0,107.4748,107.5489,107.4748,107.5489,17539.0
2017-04-06 13:35:00,130.6,130.63,130.56,130.57,17473.0,107.5407,107.5654,107.5077,107.516,17473.0
2017-04-06 13:40:00,130.56,130.6,130.56,130.58,14706.0,107.5077,107.5407,107.5077,107.5242,14706.0
2017-04-06 13:45:00,130.57,130.66,130.57,130.6,18583.0,107.516,107.5901,107.516,107.5407,18583.0
2017-04-06 13:50:00,130.6,130.63,130.55,130.59,24940.0,107.5407,107.5654,107.4995,107.5324,24940.0
2017-04-06 13:55:00,130.59,130.59,130.53,130.57,21918.0,107.5324,107.5324,107.483,107.516,21918.0
2017-04-06 14:00:00,130.56,130.61,130.5,130.5,15596.0,107.5077,107.5489,107.4583,107.4583,15596.0
2017-04-06 14:05:00,130.51,130.58,130.49,130.58,49440.0,107.4665,107.5242,107.4501,107.5242,49440.0
2017-04-06 14:10:00,130.57,130.58,130.5,130.51,16519.0,107.516,107.5242,107.4583,107.4665,16519.0
2017-04-06 14:15:00,130.51,130.54,130.5,130.5,16028.0,107.4665,107.4913,107.4583,107.4583,16028.0
2017-04-06 14:20:00,130.5,130.56,130.5,130.56,11425.0,107.4583,107.5077,107.4583,107.5077,11425.0
2017-04-06 14:25:00,130.56,130.57,130.51,130.55,15412.0,107.5077,107.516,107.4665,107.4995,15412.0
2017-04-06 14:30:00,130.53,130.53,130.47,130.48,19970.0,107.483,107.483,107.4336,107.4418,19970.0
2017-04-06 14:35:00,130.48,130.49,130.43,130.44,18896.0,107.4418,107.4501,107.4007,107.4089,18896.0
2017-04-06 14:40:00,130.44,130.46,130.38,130.38,17851.0,107.4089,107.4254,107.3595,107.3595,17851.0
2017-04-06 14:45:00,130.39,130.42,130.13,130.22,31985.0,107.3677,107.3924,107.1536,107.2278,31985.0
2017-04-06 14:50:00,130.22,130.28,130.17,130.23,20805.0,107.2278,107.2772,107.1866,107.236,20805.0
2017-04-06 14:55:00,130.23,130.23,130.09,130.12,29587.0,107.236,107.236,107.1207,107.1454,29587.0
2017-04-06 15:00:00,130.14,130.21,130.14,130.16,29522.0,107.1619,107.2195,107.1619,107.1783,29522.0
2017-04-06 15:05:00,130.17,130.26,130.16,130.25,34624.0,107.1866,107.2607,107.1783,107.2525,34624.0
2017-04-06 15:10:00,130.24,130.26,130.18,130.26,32169.0,107.2442,107.2607,107.1948,107.2607,32169.0
2017-04-06 15:15:00,130.25,130.29,130.22,130.26,25687.0,107.2525,107.2854,107.2278,107.2607,25687.0
2017-04-06 15:20:00,130.27,130.28,130.22,130.24,25255.0,107.2689,107.2772,107.2278,107.2442,25255.0
2017-04-06 15:25:00,130.24,130.33,130.23,130.32,31975.0,107.2442,107.3183,107.236,107.3101,31975.0
2017-04-06 15:30:00,130.31,130.34,130.26,130.32,57489.0,107.3019,107.3266,107.2607,107.3101,57489.0
2017-04-06 15:35:00,130.32,130.35,130.29,130.34,51312.0,107.3101,107.3348,107.2854,107.3266,51312.0
2017-04-06 15:40:00,130.33,130.35,130.29,130.3,44793.0,107.3183,107.3348,107.2854,107.2936,44793.0
2017-04-06 15:45:00,130.3,130.32,130.22,130.3,109880.0,107.2936,107.3101,107.2278,107.2936,109880.0
2017-04-06 15:50:00,130.3,130.33,130.25,130.26,75710.0,107.2936,107.3183,107.2525,107.2607,75710.0
2017-04-06 15:55:00,130.26,130.37,130.1,130.17,374211.0,107.2607,107.3513,107.1289,107.1866,374211.0
2017-04-07 09:30:00,130.05,130.21,129.62,129.99,97500.0,107.0878,107.2195,106.7337,107.0384,97500.0
2017-04-07 09:35:00,129.99,130.1,129.88,130.06,49805.0,107.0384,107.1289,106.9478,107.096,49805.0
2017-04-07 09:40:00,130.04,130.07,129.84,129.87,25342.0,107.0795,107.1042,106.9148,106.9396,25342.0
2017-04-07 09:45:00,129.89,130.19,129.88,130.16,46783.0,106.956,107.203,106.9478,107.1783,46783.0
2017-04-07 09:50:00,130.13,130.2,129.95,129.95,21294.0,107.1536,107.2113,107.0054,107.0054,21294.0
2017-04-07 09:55:00,129.95,130.02,129.87,129.89,13146.0,107.0054,107.0631,106.9396,106.956,13146.0
2017-04-07 10:00:00,129.87,129.94,129.81,129.91,24401.0,106.9396,106.9972,106.8901,106.9725,24401.0
2017-04-07 10:05:00,129.88,129.93,129.82,129.9,28486.0,106.9478,106.989,106.8984,106.9643,28486.0
2017-04-07 10:10:00,129.88,130.0,129.85,129.92,22719.0,106.9478,107.0466,106.9231,106.9807,22719.0
2017-04-07 10:15:00,129.92,129.93,129.82,129.86,16276.0,106.9807,106.989,106.8984,106.9313,16276.0
2017-04-07 10:20:00,129.86,129.87,129.79,129.83,19718.0,106.9313,106.9396,106.8737,106.9066,19718.0
2017-04-07 10:25:00,129.84,129.97,129.84,129.96,15380.0,106.9148,107.0219,106.9148,107.0137,15380.0
2017-04-07 10:30:00,129.96,130.01,129.92,129.98,15716.0,107.0137,107.0548,106.9807,107.0301,15716.0
2017-04-07 10:35:00,129.97,129.97,129.83,129.9,10706.0,107.0219,107.0219,106.9066,106.9643,10706.0
2017-04-07 10:40:00,129.87,129.87,129.79,129.83,23022.0,106.9396,106.9396,106.8737,106.9066,23022.0
2017-04-07 10:45:00,129.81,129.92,129.81,129.9,13424.0,106.8901,106.9807,106.8901,106.9643,13424.0
2017-04-07 10:50:00,129.88,129.9,129.82,129.82,10033.0,106.9478,106.9643,106.8984,106.8984,10033.0
2017-04-07 10:55:00,129.82,129.9,129.8,129.9,10579.0,106.8984,106.9643,106.8819,106.9643,10579.0
2017-04-07 11:00:00,129.91,129.97,129.88,129.91,11975.0,106.9725,107.0219,106.9478,106.9725,11975.0
2017-04-07 11:05:00,129.91,129.95,129.87,129.89,10912.0,106.9725,107.0054,106.9396,106.956,10912.0
2017-04-07 11:10:00,129.89,129.99,129.87,129.97,10814.0,106.956,107.0384,106.9396,107.0219,10814.0
2017-04-07 11:15:00,129.98,130.02,129.94,129.96,13538.0,107.0301,107.0631,106.9972,107.0137,13538.0
2017-04-07 11:20:00,129.98,130.07,129.9,130.06,20455.0,107.0301,107.1042,106.9643,107.096,20455.0
2017-04-07 11:25:00,130.04,130.1,130.04,130.08,10031.0,107.0795,107.1289,107.0795,107.1125,10031.0
2017-04-07 11:30:00,130.09,130.16,130.02,130.16,18688.0,107.1207,107.1783,107.0631,107.1783,18688.0
2017-04-07 11:35:00,130.13,130.21,130.1,130.1,17912.0,107.1536,107.2195,107.1289,107.1289,17912.0
2017-04-07 11:40:00,130.12,130.15,130.01,130.06,8152.0,107.1454,107.1701,107.0548,107.096,8152.0
2017-04-07 11:45:00,130.03,130.07,130.0,130.05,10068.0,107.0713,107.1042,107.0466,107.0878,10068.0
2017-04-07 11:50:00,130.05,130.15,130.05,130.08,8586.0,107.0878,107.1701,107.0878,107.1125,8586.0
2017-04-07 11:55:00,130.06,130.08,130.0,130.0,5042.0,107.096,107.1125,107.0466,107.0466,5042.0
2017-04-07 12:00:00,130.01,130.03,129.97,129.97,10711.0,107.0548,107.0713,107.0219,107.0219,10711.0
2017-04-07 12:05:00,129.96,130.03,129.93,130.03,6976.0,107.0137,107.0713,106.989,107.0713,6976.0
2017-04-07 12:10:00,130.04,130.11,130.03,130.1,5528.0,107.0795,107.1372,107.0713,107.1289,5528.0
2017-04-07 12:15:00,130.09,130.1,130.02,130.05,7965.0,107.1207,107.1289,107.0631,107.0878,7965.0
2017-04-07 12:20:00,130.07,130.08,129.99,130.03,9023.0,107.1042,107.1125,107.0384,107.0713,9023.0
2017-04-07 12:25:00,130.03,130.06,130.01,130.03,18773.0,107.0713,107.096,107.0548,107.0713,18773.0
2017-04-07 12:30:00,130.04,130.08,130.02,130.04,5185.0,107.0795,107.1125,107.0631,107.0795,5185.0
2017-04-07 12:35:00,130.04,130.09,130.04,130.09,6303.0,107.0795,107.1207,107.0795,107.1207,6303.0
2017-04-07 12:40:00,130.1,130.18,130.08,130.18,30677.0,107.1289,107.1948,107.1125,107.1948,30677.0
2017-04-07 12:45:00,130.16,130.17,130.07,130.14,17185.0,107.1783,107.1866,107.1042,107.1619,17185.0
2017-04-07 12:50:00,130.14,130.18,130.14,130.18,8212.0,107.1619,107.1948,107.1619,107.1948,8212.0
2017-04-07 12:55:00,130.16,130.17,130.11,130.14,9621.0,107.1783,107.1866,107.1372,107.1619,9621.0
2017-04-07 13:00:00,130.13,130.13,130.06,130.08,7878.0,107.1536,107.1536,107.096,107.1125,7878.0
2017-04-07 13:05:00,130.08,130.16,130.07,130.15,4750.0,107.1125,107.1783,107.1042,107.1701,4750.0
2017-04-07 13:10:00,130.15,130.15,130.1,130.12,9350.0,107.1701,107.1701,107.1289,107.1454,9350.0
2017-04-07 13:15:00,130.13,130.16,130.11,130.13,8709.0,107.1536,107.1783,107.1372,107.1536,8709.0
2017-04-07 13:20:00,130.12,130.18,130.12,130.18,8737.0,107.1454,107.1948,107.1454,107.1948,8737.0
2017-04-07 13:25:00,130.18,130.39,130.18,130.33,30743.0,107.1948,107.3677,107.1948,107.3183,30743.0
2017-04-07 13:30:00,130.33,130.4,130.26,130.33,30286.0,107.3183,107.376,107.2607,107.3183,30286.0
2017-04-07 13:35:00,130.31,130.37,130.29,130.35,10930.0,107.3019,107.3513,107.2854,107.3348,10930.0
2017-04-07 13:40:00,130.35,130.39,130.33,130.39,6138.0,107.3348,107.3677,107.3183,107.3677,6138.0
2017-04-07 13:45:00,130.39,130.4,130.29,130.32,10461.0,107.3677,107.376,107.2854,107.3101,10461.0
2017-04-07 13:50:00,130.29,130.31,130.21,130.22,10026.0,107.2854,107.3019,107.2195,107.2278,10026.0
2017-04-07 13:55:00,130.24,130.26,130.22,130.26,7321.0,107.2442,107.2607,107.2278,107.2607,7321.0
2017-04-07 14:00:00,130.25,130.36,130.25,130.32,15054.0,107.2525,107.343,107.2525,107.3101,15054.0
2017-04-07 14:05:00,130.33,130.38,130.32,130.36,11414.0,107.3183,107.3595,107.3101,107.343,11414.0
2017-04-07 14:10:00,130.37,130.37,130.26,130.26,11369.0,107.3513,107.3513,107.2607,107.2607,11369.0
2017-04-07 14:15:00,130.27,130.31,130.26,130.29,7002.0,107.2689,107.3019,107.2607,107.2854,7002.0
2017-04-07 14:20:00,130.28,130.34,130.28,130.32,6721.0,107.2772,107.3266,107.2772,107.3101,6721.0
2017-04-07 14:25:00,130.32,130.33,130.18,130.19,11778.0,107.3101,107.3183,107.1948,107.203,11778.0
2017-04-07 14:30:00,130.19,130.24,130.18,130.2,8507.0,107.203,107.2442,107.1948,107.2113,8507.0
2017-04-07 14:35:00,130.2,130.22,130.15,130.18,14313.0,107.2113,107.2278,107.1701,107.1948,14313.0
2017-04-07 14:40:00,130.19,130.19,130.09,130.12,14242.0,107.203,107.203,107.1207,107.1454,14242.0
2017-04-07 14:45:00,130.13,130.21,130.13,130.17,7500.0,107.1536,107.2195,107.1536,107.1866,7500.0
2017-04-07 14:50:00,130.17,130.17,130.08,130.16,10148.0,107.1866,107.1866,107.1125,107.1783,10148.0
2017-04-07 14:55:00,130.14,130.18,130.08,130.08,19864.0,107.1619,107.1948,107.1125,107.1125,19864.0
2017-04-07 15:00:00,130.08,130.11,130.08,130.09,8650.0,107.1125,107.1372,107.1125,107.1207,8650.0
2017-04-07 15:05:00,130.1,130.19,130.07,130.13,19292.0,107.1289,107.203,107.1042,107.1536,19292.0
2017-04-07 15:10:00,130.12,130.19,130.12,130.17,9815.0,107.1454,107.203,107.1454,107.1866,9815.0
2017-04-07 15:15:00,130.17,130.17,130.1,130.17,12421.0,107.1866,107.1866,107.1289,107.1866,12421.0
2017-04-07 15:20:00,130.16,130.27,130.15,130.26,34405.0,107.1783,107.2689,107.1701,107.2607,34405.0
2017-04-07 15:25:00,130.27,130.3,130.22,130.23,21113.0,107.2689,107.2936,107.2278,107.236,21113.0
2017-04-07 15:30:00,130.2,130.21,130.12,130.2,23293.0,107.2113,107.2195,107.1454,107.2113,23293.0
2017-04-07 15:35:00,130.2,130.2,130.12,130.16,22419.0,107.2113,107.2113,107.1454,107.1783,22419.0
2017-04-07 15:40:00,130.17,130.19,130.16,130.16,18370.0,107.1866,107.203,107.1783,107.1783,18370.0
2017-04-07 15:45:00,130.17,130.17,130.1,130.12,34509.0,107.1866,107.1866,107.1289,107.1454,34509.0
2017-04-07 15:50:00,130.11,130.14,130.08,130.1,37188.0,107.1372,107.1619,107.1125,107.1289,37188.0
2017-04-07 15:55:00,130.1,130.1,129.92,129.98,130831.0,107.1289,107.1289,106.9807,107.0301,130831.0
2017-04-10 09:30:00,129.95,129.95,129.72,129.86,56958.0,107.0054,107.0054,106.816,106.9313,56958.0
2017-04-10 09:35:00,129.88,130.12,129.75,130.11,75251.0,106.9478,107.1454,106.8407,107.1372,75251.0
2017-04-10 09:40:00,130.11,130.14,129.98,130.08,29029.0,107.1372,107.1619,107.0301,107.1125,29029.0
2017-04-10 09:45:00,130.09,130.28,130.06,130.19,51708.0,107.1207,107.2772,107.096,107.203,51708.0
2017-04-10 09:50:00,130.17,130.2,130.08,130.15,26213.0,107.1866,107.2113,107.1125,107.1701,26213.0
2017-04-10 09:55:00,130.14,130.33,130.13,130.28,20638.0,107.1619,107.3183,107.1536,107.2772,20638.0
2017-04-10 10:00:00,130.27,130.32,130.08,130.14,46451.0,107.2689,107.3101,107.1125,107.1619,46451.0
2017-04-10 10:05:00,130.13,130.21,130.13,130.15,35034.0,107.1536,107.2195,107.1536,107.1701,35034.0
2017-04-10 10:10:00,130.16,130.25,130.15,130.24,33323.0,107.1783,107.2525,107.1701,107.2442,33323.0
2017-04-10 10:15:00,130.24,130.38,130.24,130.35,22986.0,107.2442,107.3595,107.2442,107.3348,22986.0
2017-04-10 10:20:00,130.34,130.41,130.34,130.36,30163.0,107.3266,107.3842,107.3266,107.343,30163.0
2017-04-10 10:25:00,130.36,130.38,130.22,130.23,22609.0,107.343,107.3595,107.2278,107.236,22609.0
2017-04-10 10:30:00,130.23,130.39,130.23,130.36,27606.0,107.236,107.3677,107.236,107.343,27606.0
2017-04-10 10:35:00,130.36,130.65,130.35,130.61,57964.0,107.343,107.5818,107.3348,107.5489,57964.0
2017-04-10 10:40:00,130.6,130.61,130.4,130.54,69530.0,107.5407,107.5489,107.376,107.4913,69530.0
2017-04-10 10:45:00,130.54,130.65,130.52,130.63,26274.0,107.4913,107.5818,107.4748,107.5654,26274.0
2017-04-10 10:50:00,130.63,130.63,130.52,130.52,37028.0,107.5654,107.5654,107.4748,107.4748,37028.0
2017-04-10 10:55:00,130.52,130.58,130.43,130.49,30005.0,107.4748,107.5242,107.4007,107.4501,30005.0
2017-04-10 11:00:00,130.5,130.5,130.37,130.41,52028.0,107.4583,107.4583,107.3513,107.3842,52028.0
2017-04-10 11:05:00,130.38,130.38,130.3,130.3,24844.0,107.3595,107.3595,107.2936,107.2936,24844.0
2017-04-10 11:10:00,130.32,130.35,130.26,130.32,33349.0,107.3101,107.3348,107.2607,107.3101,33349.0
2017-04-10 11:15:00,130.33,130.36,130.17,130.17,15195.0,107.3183,107.343,107.1866,107.1866,15195.0
2017-04-10 11:20:00,130.2,130.2,130.11,130.16,24219.0,107.2113,107.2113,107.1372,107.1783,24219.0
2017-04-10 11:25:00,130.17,130.26,130.17,130.21,21753.0,107.1866,107.2607,107.1866,107.2195,21753.0
2017-04-10 11:30:00,130.19,130.2,130.0,130.01,51066.0,107.203,107.2113,107.0466,107.0548,51066.0
2017-04-10 11:35:00,130.01,130.02,129.96,129.98,21513.0,107.0548,107.0631,107.0137,107.0301,21513.0
2017-04-10 11:40:00,130.0,130.01,129.87,129.94,26206.0,107.0466,107.0548,106.9396,106.9972,26206.0
2017-04-10 11:45:00,129.93,130.0,129.93,129.96,18229.0,106.989,107.0466,106.989,107.0137,18229.0
2017-04-10 11:50:00,129.96,129.96,129.82,129.85,29622.0,107.0137,107.0137,106.8984,106.9231,29622.0
2017-04-10 11:55:00,129.84,129.87,129.71,129.75,40879.0,106.9148,106.9396,106.8078,106.8407,40879.0
2017-04-10 12:00:00,129.76,129.78,129.64,129.66,36515.0,106.849,106.8654,106.7502,106.7666,36515.0
2017-04-10 12:05:00,129.69,129.83,129.69,129.71,30498.0,106.7913,106.9066,106.7913,106.8078,30498.0
2017-04-10 12:10:00,129.69,129.7,129.52,129.57,21289.0,106.7913,106.7996,106.6513,106.6925,21289.0
2017-04-10 12:15:00,129.56,129.67,129.56,129.64,24523.0,106.6843,106.7749,106.6843,106.7502,24523.0
2017-04-10 12:20:00,129.62,129.69,129.62,129.64,17316.0,106.7337,106.7913,106.7337,106.7502,17316.0
2017-04-10 12:25:00,129.65,129.78,129.6,129.61,12053.0,106.7584,106.8654,106.7172,106.7255,12053.0
2017-04-10 12:30:00,129.63,129.81,129.63,129.81,9538.0,106.7419,106.8901,106.7419,106.8901,9538.0
2017-04-10 12:35:00,129.82,129.85,129.75,129.76,11140.0,106.8984,106.9231,106.8407,106.849,11140.0
2017-04-10 12:40:00,129.75,129.82,129.73,129.77,13226.0,106.8407,106.8984,106.8243,106.8572,13226.0
2017-04-10 12:45:00,129.76,129.96,129.76,129.96,13806.0,106.849,107.0137,106.849,107.0137,13806.0
2017-04-10 12:50:00,129.96,130.06,129.91,130.04,21344.0,107.0137,107.096,106.9725,107.0795,21344.0
2017-04-10 12:55:00,130.04,130.15,130.03,130.11,20355.0,107.0795,107.1701,107.0713,107.1372,20355.0
2017-04-10 13:00:00,130.09,130.12,130.04,130.07,13082.0,107.1207,107.1454,107.0795,107.1042,13082.0
2017-04-10 13:05:00,130.09,130.18,130.09,130.14,12038.0,107.1207,107.1948,107.1207,107.1619,12038.0
2017-04-10 13:10:00,130.14,130.15,130.05,130.06,10604.0,107.1619,107.1701,107.0878,107.096,10604.0
2017-04-10 13:15:00,130.08,130.09,130.02,130.03,6267.0,107.1125,107.1207,107.0631,107.0713,6267.0
2017-04-10 13:20:00,130.03,130.09,130.02,130.08,9727.0,107.0713,107.1207,107.0631,107.1125,9727.0
2017-04-10 13:25:00,130.09,130.1,130.02,130.03,8970.0,107.1207,107.1289,107.0631,107.0713,8970.0
2017-04-10 13:30:00,130.05,130.1,130.03,130.03,14603.0,107.0878,107.1289,107.0713,107.0713,14603.0
2017-04-10 13:35:00,130.04,130.13,130.03,130.06,22193.0,107.0795,107.1536,107.0713,107.096,22193.0
2017-04-10 13:40:00,130.06,130.11,130.06,130.07,5868.0,107.096,107.1372,107.096,107.1042,5868.0
2017-04-10 13:45:00,130.07,130.08,130.04,130.04,7293.0,107.1042,107.1125,107.0795,107.0795,7293.0
2017-04-10 13:50:00,130.03,130.07,130.0,130.05,12875.0,107.0713,107.1042,107.0466,107.0878,12875.0
2017-04-10 13:55:00,130.05,130.1,130.04,130.1,7916.0,107.0878,107.1289,107.0795,107.1289,7916.0
2017-04-10 14:00:00,130.11,130.12,129.84,129.84,12423.0,107.1372,107.1454,106.9148,106.9148,12423.0
2017-04-10 14:05:00,129.85,129.98,129.81,129.97,16825.0,106.9231,107.0301,106.8901,107.0219,16825.0
2017-04-10 14:10:00,129.98,130.07,129.97,130.03,11371.0,107.0301,107.1042,107.0219,107.0713,11371.0
2017-04-10 14:15:00,130.02,130.03,129.99,130.02,9336.0,107.0631,107.0713,107.0384,107.0631,9336.0
2017-04-10 14:20:00,130.02,130.02,129.98,129.98,19904.0,107.0631,107.0631,107.0301,107.0301,19904.0
2017-04-10 14:25:00,129.99,129.99,129.9,129.91,8722.0,107.0384,107.0384,106.9643,106.9725,8722.0
2017-04-10 14:30:00,129.9,129.96,129.9,129.96,10107.0,106.9643,107.0137,106.9643,107.0137,10107.0
2017-04-10 14:35:00,129.97,129.98,129.93,129.98,14950.0,107.0219,107.0301,106.989,107.0301,14950.0
2017-04-10 14:40:00,129.97,130.12,129.95,130.08,18494.0,107.0219,107.1454,107.0054,107.1125,18494.0
2017-04-10 14:45:00,130.1,130.17,130.07,130.16,15325.0,107.1289,107.1866,107.1042,107.1783,15325.0
2017-04-10 14:50:00,130.14,130.2,130.13,130.18,16107.0,107.1619,107.2113,107.1536,107.1948,16107.0
2017-04-10 14:55:00,130.19,130.21,130.15,130.19,13573.0,107.203,107.2195,107.1701,107.203,13573.0
2017-04-10 15:00:00,130.18,130.19,130.12,130.13,10789.0,107.1948,107.203,107.1454,107.1536,10789.0
2017-04-10 15:05:00,130.13,130.17,130.07,130.07,15769.0,107.1536,107.1866,107.1042,107.1042,15769.0
2017-04-10 15:10:00,130.07,130.11,130.04,130.06,9265.0,107.1042,107.1372,107.0795,107.096,9265.0
2017-04-10 15:15:00,130.06,130.13,130.04,130.07,17716.0,107.096,107.1536,107.0795,107.1042,17716.0
2017-04-10 15:20:00,130.08,130.08,129.91,129.99,24816.0,107.1125,107.1125,106.9725,107.0384,24816.0
2017-04-10 15:25:00,129.97,130.02,129.95,130.0,16615.0,107.0219,107.0631,107.0054,107.0466,16615.0
2017-04-10 15:30:00,130.0,130.01,129.94,129.99,19362.0,107.0466,107.0548,106.9972,107.0384,19362.0
2017-04-10 15:35:00,130.0,130.03,129.95,129.99,31780.0,107.0466,107.0713,107.0054,107.0384,31780.0
2017-04-10 15:40:00,129.99,130.0,129.9,129.91,37095.0,107.0384,107.0466,106.9643,106.9725,37095.0
2017-04-10 15:45:00,129.91,129.92,129.88,129.89,46141.0,106.9725,106.9807,106.9478,106.956,46141.0
2017-04-10 15:50:00,129.89,129.95,129.89,129.93,47318.0,106.956,107.0054,106.956,106.989,47318.0
2017-04-10 15:55:00,129.92,130.02,129.9,129.98,119365.0,106.9807,107.0631,106.9643,107.0301,119365.0
2017-04-11 09:30:00,130.71,130.74,130.18,130.74,168453.0,107.6312,107.6559,107.1948,107.6559,168453.0
2017-04-11 09:35:00,130.74,130.82,130.36,130.37,107036.0,107.6559,107.7218,107.343,107.3513,107036.0
2017-04-11 09:40:00,130.38,130.39,130.04,130.08,57993.0,107.3595,107.3677,107.0795,107.1125,57993.0
2017-04-11 09:45:00,130.07,130.12,129.88,129.92,88883.0,107.1042,107.1454,106.9478,106.9807,88883.0
2017-04-11 09:50:00,129.88,130.11,129.8,130.1,51783.0,106.9478,107.1372,106.8819,107.1289,51783.0
2017-04-11 09:55:00,130.11,130.24,130.05,130.23,46559.0,107.1372,107.2442,107.0878,107.236,46559.0
2017-04-11 10:00:00,130.24,130.35,130.17,130.33,49895.0,107.2442,107.3348,107.1866,107.3183,49895.0
2017-04-11 10:05:00,130.32,130.35,130.27,130.35,46143.0,107.3101,107.3348,107.2689,107.3348,46143.0
2017-04-11 10:10:00,130.35,130.51,130.31,130.47,37676.0,107.3348,107.4665,107.3019,107.4336,37676.0
2017-04-11 10:15:00,130.48,130.59,130.43,130.59,45283.0,107.4418,107.5324,107.4007,107.5324,45283.0
2017-04-11 10:20:00,130.6,130.65,130.54,130.65,51908.0,107.5407,107.5818,107.4913,107.5818,51908.0
2017-04-11 10:25:00,130.64,130.7,130.6,130.68,38052.0,107.5736,107.623,107.5407,107.6065,38052.0
2017-04-11 10:30:00,130.68,130.75,130.56,130.56,54025.0,107.6065,107.6642,107.5077,107.5077,54025.0
2017-04-11 10:35:00,130.56,130.56,130.45,130.47,31879.0,107.5077,107.5077,107.4171,107.4336,31879.0
2017-04-11 10:40:00,130.46,130.49,130.29,130.37,35728.0,107.4254,107.4501,107.2854,107.3513,35728.0
2017-04-11 10:45:00,130.37,130.51,130.34,130.43,37069.0,107.3513,107.4665,107.3266,107.4007,37069.0
2017-04-11 10:50:00,130.43,130.43,130.16,130.26,42291.0,107.4007,107.4007,107.1783,107.2607,42291.0
2017-04-11 10:55:00,130.24,130.29,130.12,130.29,27338.0,107.2442,107.2854,107.1454,107.2854,27338.0
2017-04-11 11:00:00,130.3,130.41,130.29,130.29,23044.0,107.2936,107.3842,107.2854,107.2854,23044.0
2017-04-11 11:05:00,130.31,130.44,130.29,130.38,26450.0,107.3019,107.4089,107.2854,107.3595,26450.0
2017-04-11 11:10:00,130.36,130.42,130.32,130.39,25956.0,107.343,107.3924,107.3101,107.3677,25956.0
2017-04-11 11:15:00,130.39,130.54,130.38,130.52,42419.0,107.3677,107.4913,107.3595,107.4748,42419.0
2017-04-11 11:20:00,130.52,130.53,130.43,130.49,40999.0,107.4748,107.483,107.4007,107.4501,40999.0
2017-04-11 11:25:00,130.5,130.5,130.38,130.43,32201.0,107.4583,107.4583,107.3595,107.4007,32201.0
2017-04-11 11:30:00,130.44,130.5,130.38,130.49,21451.0,107.4089,107.4583,107.3595,107.4501,21451.0
2017-04-11 11:35:00,130.48,130.54,130.45,130.45,14479.0,107.4418,107.4913,107.4171,107.4171,14479.0
2017-04-11 11:40:00,130.43,130.46,130.37,130.39,21121.0,107.4007,107.4254,107.3513,107.3677,21121.0
2017-04-11 11:45:00,130.4,130.48,130.33,130.43,24191.0,107.376,107.4418,107.3183,107.4007,24191.0
2017-04-11 11:50:00,130.44,130.48,130.43,130.44,18115.0,107.4089,107.4418,107.4007,107.4089,18115.0
2017-04-11 11:55:00,130.44,130.46,130.32,130.36,18847.0,107.4089,107.4254,107.3101,107.343,18847.0
2017-04-11 12:00:00,130.36,130.36,130.29,130.29,25070.0,107.343,107.343,107.2854,107.2854,25070.0
2017-04-11 12:05:00,130.28,130.36,130.28,130.33,32030.0,107.2772,107.343,107.2772,107.3183,32030.0
2017-04-11 12:10:00,130.32,130.46,130.3,130.39,29874.0,107.3101,107.4254,107.2936,107.3677,29874.0
2017-04-11 12:15:00,130.41,130.42,130.34,130.38,17137.0,107.3842,107.3924,107.3266,107.3595,17137.0
2017-04-11 12:20:00,130.37,130.5,130.37,130.42,20817.0,107.3513,107.4583,107.3513,107.3924,20817.0
2017-04-11 12:25:00,130.43,130.51,130.43,130.49,16450.0,107.4007,107.4665,107.4007,107.4501,16450.0
2017-04-11 12:30:00,130.49,130.59,130.49,130.56,17363.0,107.4501,107.5324,107.4501,107.5077,17363.0
2017-04-11 12:35:00,130.56,130.6,130.52,130.57,13390.0,107.5077,107.5407,107.4748,107.516,13390.0
2017-04-11 12:40:00,130.58,130.7,130.57,130.7,16954.0,107.5242,107.623,107.516,107.623,16954.0
2017-04-11 12:45:00,130.68,130.69,130.61,130.66,18744.0,107.6065,107.6148,107.5489,107.5901,18744.0
2017-04-11 12:50:00,130.67,130.71,130.64,130.69,21092.0,107.5983,107.6312,107.5736,107.6148,21092.0
2017-04-11 12:55:00,130.68,130.74,130.67,130.73,12403.0,107.6065,107.6559,107.5983,107.6477,12403.0
2017-04-11 13:00:00,130.74,130.8,130.69,130.76,24179.0,107.6559,107.7053,107.6148,107.6724,24179.0
2017-04-11 13:05:00,130.78,130.87,130.77,130.83,47889.0,107.6889,107.763,107.6806,107.73,47889.0
2017-04-11 13:10:00,130.83,130.93,130.81,130.92,45445.0,107.73,107.8124,107.7136,107.8042,45445.0
2017-04-11 13:15:00,130.93,130.95,130.9,130.95,23703.0,107.8124,107.8289,107.7877,107.8289,23703.0
2017-04-11 13:20:00,130.94,130.95,130.9,130.91,35834.0,107.8206,107.8289,107.7877,107.7959,35834.0
2017-04-11 13:25:00,130.91,131.0,130.89,131.0,47588.0,107.7959,107.87,107.7795,107.87,47588.0
2017-04-11 13:30:00,130.98,131.13,130.98,131.06,86420.0,107.8536,107.9771,107.8536,107.9194,86420.0
2017-04-11 13:35:00,131.06,131.08,130.91,130.98,66547.0,107.9194,107.9359,107.7959,107.8536,66547.0
2017-04-11 13:40:00,130.98,131.01,130.79,130.82,41052.0,107.8536,107.8783,107.6971,107.7218,41052.0
2017-04-11 13:45:00,130.8,130.83,130.76,130.79,18412.0,107.7053,107.73,107.6724,107.6971,18412.0
2017-04-11 13:50:00,130.8,130.91,130.8,130.91,10184.0,107.7053,107.7959,107.7053,107.7959,10184.0
2017-04-11 13:55:00,130.9,130.91,130.8,130.8,17253.0,107.7877,107.7959,107.7053,107.7053,17253.0
2017-04-11 14:00:00,130.81,130.87,130.8,130.86,16852.0,107.7136,107.763,107.7053,107.7548,16852.0
2017-04-11 14:05:00,130.85,130.9,130.83,130.89,21778.0,107.7465,107.7877,107.73,107.7795,21778.0
2017-04-11 14:10:00,130.88,130.89,130.59,130.64,32982.0,107.7712,107.7795,107.5324,107.5736,32982.0
2017-04-11 14:15:00,130.65,130.75,130.63,130.75,12658.0,107.5818,107.6642,107.5654,107.6642,12658.0
2017-04-11 14:20:00,130.74,130.79,130.69,130.78,25027.0,107.6559,107.6971,107.6148,107.6889,25027.0
2017-04-11 14:25:00,130.79,130.84,130.75,130.82,16096.0,107.6971,107.7383,107.6642,107.7218,16096.0
2017-04-11 14:30:00,130.82,130.85,130.76,130.83,14610.0,107.7218,107.7465,107.6724,107.73,14610.0
2017-04-11 14:35:00,130.83,130.94,130.83,130.93,24874.0,107.73,107.8206,107.73,107.8124,24874.0
2017-04-11 14:40:00,130.94,130.99,130.9,130.94,17093.0,107.8206,107.8618,107.7877,107.8206,17093.0
2017-04-11 14:45:00,130.94,130.96,130.88,130.91,20312.0,107.8206,107.8371,107.7712,107.7959,20312.0
2017-04-11 14:50:00,130.91,131.0,130.91,131.0,15100.0,107.7959,107.87,107.7959,107.87,15100.0
2017-04-11 14:55:00,131.0,131.01,130.9,130.91,19085.0,107.87,107.8783,107.7877,107.7959,19085.0
2017-04-11 15:00:00,130.9,130.98,130.86,130.91,39840.0,107.7877,107.8536,107.7548,107.7959,39840.0
2017-04-11 15:05:00,130.91,130.92,130.8,130.81,24716.0,107.7959,107.8042,107.7053,107.7136,24716.0
2017-04-11 15:10:00,130.81,130.86,130.73,130.78,18895.0,107.7136,107.7548,107.6477,107.6889,18895.0
2017-04-11 15:15:00,130.79,130.81,130.72,130.81,22948.0,107.6971,107.7136,107.6395,107.7136,22948.0
2017-04-11 15:20:00,130.8,130.83,130.77,130.8,18528.0,107.7053,107.73,107.6806,107.7053,18528.0
2017-04-11 15:25:00,130.81,130.84,130.76,130.84,14963.0,107.7136,107.7383,107.6724,107.7383,14963.0
2017-04-11 15:30:00,130.84,130.93,130.81,130.91,29660.0,107.7383,107.8124,107.7136,107.7959,29660.0
2017-04-11 15:35:00,130.9,130.95,130.88,130.91,28056.0,107.7877,107.8289,107.7712,107.7959,28056.0
2017-04-11 15:40:00,130.91,130.95,130.9,130.95,47531.0,107.7959,107.8289,107.7877,107.8289,47531.0
2017-04-11 15:45:00,130.94,131.11,130.94,131.11,149551.0,107.8206,107.9606,107.8206,107.9606,149551.0
2017-04-11 15:50:00,131.11,131.17,131.11,131.13,117374.0,107.9606,108.01,107.9606,107.9771,117374.0
2017-04-11 15:55:00,131.14,131.24,131.11,131.22,191762.0,107.9853,108.0677,107.9606,108.0512,191762.0
2017-04-12 09:30:00,131.31,131.31,130.87,131.0,99065.0,108.1253,108.1253,107.763,107.87,99065.0
2017-04-12 09:35:00,131.0,131.11,130.91,130.98,37097.0,107.87,107.9606,107.7959,107.8536,37097.0
2017-04-12 09:40:00,130.97,131.12,130.92,130.98,50056.0,107.8453,107.9688,107.8042,107.8536,50056.0
2017-04-12 09:45:00,130.98,131.04,130.96,130.98,28128.0,107.8536,107.903,107.8371,107.8536,28128.0
2017-04-12 09:50:00,130.97,131.12,130.97,130.99,28545.0,107.8453,107.9688,107.8453,107.8618,28545.0
2017-04-12 09:55:00,130.96,131.06,130.93,131.03,32445.0,107.8371,107.9194,107.8124,107.8947,32445.0
2017-04-12 10:00:00,131.04,131.05,130.95,130.97,26978.0,107.903,107.9112,107.8289,107.8453,26978.0
2017-04-12 10:05:00,130.98,131.1,130.98,131.06,25791.0,107.8536,107.9524,107.8536,107.9194,25791.0
2017-04-12 10:10:00,131.07,131.07,130.99,130.99,23404.0,107.9277,107.9277,107.8618,107.8618,23404.0
2017-04-12 10:15:00,131.0,131.09,130.98,131.08,21928.0,107.87,107.9441,107.8536,107.9359,21928.0
2017-04-12 10:20:00,131.07,131.14,131.04,131.08,22752.0,107.9277,107.9853,107.903,107.9359,22752.0
2017-04-12 10:25:00,131.08,131.1,130.98,131.01,15798.0,107.9359,107.9524,107.8536,107.8783,15798.0
2017-04-12 10:30:00,131.01,131.05,130.95,131.0,40470.0,107.8783,107.9112,107.8289,107.87,40470.0
2017-04-12 10:35:00,131.0,131.04,130.98,131.04,31918.0,107.87,107.903,107.8536,107.903,31918.0
2017-04-12 10:40:00,131.03,131.21,131.02,131.18,28333.0,107.8947,108.043,107.8865,108.0183,28333.0
2017-04-12 10:45:00,131.18,131.31,131.17,131.31,27237.0,108.0183,108.1253,108.01,108.1253,27237.0
2017-04-12 10:50:00,131.31,131.44,131.29,131.39,41628.0,108.1253,108.2323,108.1088,108.1912,41628.0
2017-04-12 10:55:00,131.39,131.4,131.31,131.37,20524.0,108.1912,108.1994,108.1253,108.1747,20524.0
2017-04-12 11:00:00,131.36,131.4,131.29,131.39,24733.0,108.1665,108.1994,108.1088,108.1912,24733.0
2017-04-12 11:05:00,131.4,131.41,131.35,131.35,22148.0,108.1994,108.2076,108.1582,108.1582,22148.0
2017-04-12 11:10:00,131.36,131.4,131.36,131.39,18473.0,108.1665,108.1994,108.1665,108.1912,18473.0
2017-04-12 11:15:00,131.39,131.46,131.39,131.46,24828.0,108.1912,108.2488,108.1912,108.2488,24828.0
2017-04-12 11:20:00,131.46,131.55,131.45,131.51,25702.0,108.2488,108.3229,108.2406,108.29,25702.0
2017-04-12 11:25:00,131.52,131.53,131.48,131.51,26978.0,108.2982,108.3065,108.2653,108.29,26978.0
2017-04-12 11:30:00,131.51,131.56,131.44,131.53,24531.0,108.29,108.3312,108.2323,108.3065,24531.0
2017-04-12 11:35:00,131.53,131.54,131.45,131.46,30880.0,108.3065,108.3147,108.2406,108.2488,30880.0
2017-04-12 11:40:00,131.47,131.47,131.34,131.34,35216.0,108.257,108.257,108.15,108.15,35216.0
2017-04-12 11:45:00,131.33,131.33,131.23,131.26,50645.0,108.1418,108.1418,108.0594,108.0841,50645.0
2017-04-12 11:50:00,131.25,131.27,131.18,131.24,37378.0,108.0759,108.0924,108.0183,108.0677,37378.0
2017-04-12 11:55:00,131.24,131.36,131.23,131.27,28718.0,108.0677,108.1665,108.0594,108.0924,28718.0
2017-04-12 12:00:00,131.29,131.29,131.13,131.15,28252.0,108.1088,108.1088,107.9771,107.9935,28252.0
2017-04-12 12:05:00,131.16,131.24,131.16,131.19,26071.0,108.0018,108.0677,108.0018,108.0265,26071.0
2017-04-12 12:10:00,131.2,131.24,131.19,131.22,25887.0,108.0347,108.0677,108.0265,108.0512,25887.0
2017-04-12 12:15:00,131.22,131.28,131.19,131.2,23314.0,108.0512,108.1006,108.0265,108.0347,23314.0
2017-04-12 12:20:00,131.2,131.27,131.2,131.25,26474.0,108.0347,108.0924,108.0347,108.0759,26474.0
2017-04-12 12:25:00,131.24,131.28,131.2,131.24,25170.0,108.0677,108.1006,108.0347,108.0677,25170.0
2017-04-12 12:30:00,131.23,131.26,131.16,131.18,25941.0,108.0594,108.0841,108.0018,108.0183,25941.0
2017-04-12 12:35:00,131.2,131.25,131.18,131.2,24945.0,108.0347,108.0759,108.0183,108.0347,24945.0
2017-04-12 12:40:00,131.2,131.25,131.19,131.23,27528.0,108.0347,108.0759,108.0265,108.0594,27528.0
2017-04-12 12:45:00,131.23,131.27,131.22,131.23,13754.0,108.0594,108.0924,108.0512,108.0594,13754.0
2017-04-12 12:50:00,131.25,131.26,131.12,131.2,21412.0,108.0759,108.0841,107.9688,108.0347,21412.0
2017-04-12 12:55:00,131.2,131.2,131.09,131.09,33139.0,108.0347,108.0347,107.9441,107.9441,33139.0
2017-04-12 13:00:00,131.08,131.16,131.05,131.14,23532.0,107.9359,108.0018,107.9112,107.9853,23532.0
2017-04-12 13:05:00,131.13,131.14,131.11,131.12,17027.0,107.9771,107.9853,107.9606,107.9688,17027.0
2017-04-12 13:10:00,131.12,131.2,131.12,131.17,19589.0,107.9688,108.0347,107.9688,108.01,19589.0
2017-04-12 13:15:00,131.16,131.19,131.15,131.18,10638.0,108.0018,108.0265,107.9935,108.0183,10638.0
2017-04-12 13:20:00,131.15,131.15,131.05,131.12,16474.0,107.9935,107.9935,107.9112,107.9688,16474.0
2017-04-12 13:25:00,131.11,131.16,131.09,131.15,12814.0,107.9606,108.0018,107.9441,107.9935,12814.0
2017-04-12 13:30:00,131.15,131.19,131.06,131.18,35788.0,107.9935,108.0265,107.9194,108.0183,35788.0
2017-04-12 13:35:00,131.18,131.31,131.18,131.29,13572.0,108.0183,108.1253,108.0183,108.1088,13572.0
2017-04-12 13:40:00,131.29,131.32,131.24,131.31,24467.0,108.1088,108.1335,108.0677,108.1253,24467.0
2017-04-12 13:45:00,131.3,131.31,131.22,131.27,25272.0,108.1171,108.1253,108.0512,108.0924,25272.0
2017-04-12 13:50:00,131.26,131.26,131.2,131.23,7393.0,108.0841,108.0841,108.0347,108.0594,7393.0
2017-04-12 13:55:00,131.23,131.34,131.23,131.34,22293.0,108.0594,108.15,108.0594,108.15,22293.0
2017-04-12 14:00:00,131.35,131.37,131.22,131.24,24914.0,108.1582,108.1747,108.0512,108.0677,24914.0
2017-04-12 14:05:00,131.24,131.3,131.19,131.28,20186.0,108.0677,108.1171,108.0265,108.1006,20186.0
2017-04-12 14:10:00,131.28,131.3,131.21,131.26,35531.0,108.1006,108.1171,108.043,108.0841,35531.0
2017-04-12 14:15:00,131.23,131.26,131.19,131.24,11318.0,108.0594,108.0841,108.0265,108.0677,11318.0
2017-04-12 14:20:00,131.22,131.28,131.21,131.22,13612.0,108.0512,108.1006,108.043,108.0512,13612.0
2017-04-12 14:25:00,131.21,131.25,131.19,131.23,19293.0,108.043,108.0759,108.0265,108.0594,19293.0
2017-04-12 14:30:00,131.23,131.24,131.18,131.24,30006.0,108.0594,108.0677,108.0183,108.0677,30006.0
2017-04-12 14:35:00,131.24,131.25,131.12,131.12,42892.0,108.0677,108.0759,107.9688,107.9688,42892.0
2017-04-12 14:40:00,131.12,131.18,131.09,131.15,27113.0,107.9688,108.0183,107.9441,107.9935,27113.0
2017-04-12 14:45:00,131.15,131.2,131.12,131.14,29064.0,107.9935,108.0347,107.9688,107.9853,29064.0
2017-04-12 14:50:00,131.14,131.18,131.08,131.17,35731.0,107.9853,108.0183,107.9359,108.01,35731.0
2017-04-12 14:55:00,131.18,131.23,131.16,131.22,27917.0,108.0183,108.0594,108.0018,108.0512,27917.0
2017-04-12 15:00:00,131.23,131.27,131.21,131.25,12297.0,108.0594,108.0924,108.043,108.0759,12297.0
2017-04-12 15:05:00,131.25,131.29,131.19,131.27,32258.0,108.0759,108.1088,108.0265,108.0924,32258.0
2017-04-12 15:10:00,131.28,131.34,131.2,131.27,38248.0,108.1006,108.15,108.0347,108.0924,38248.0
2017-04-12 15:15:00,131.27,131.27,131.17,131.21,39318.0,108.0924,108.0924,108.01,108.043,39318.0
2017-04-12 15:20:00,131.22,131.34,131.21,131.29,39341.0,108.0512,108.15,108.043,108.1088,39341.0
2017-04-12 15:25:00,131.29,131.3,131.21,131.24,37226.0,108.1088,108.1171,108.043,108.0677,37226.0
2017-04-12 15:30:00,131.25,131.29,131.21,131.28,36718.0,108.0759,108.1088,108.043,108.1006,36718.0
2017-04-12 15:35:00,131.28,131.28,131.18,131.22,64326.0,108.1006,108.1006,108.0183,108.0512,64326.0
2017-04-12 15:40:00,131.22,131.27,131.16,131.17,45195.0,108.0512,108.0924,108.0018,108.01,45195.0
2017-04-12 15:45:00,131.17,131.22,131.15,131.16,48755.0,108.01,108.0512,107.9935,108.0018,48755.0
2017-04-12 15:50:00,131.16,131.26,131.15,131.25,48749.0,108.0018,108.0841,107.9935,108.0759,48749.0
2017-04-12 15:55:00,131.24,131.29,131.2,131.25,105662.0,108.0677,108.1088,108.0347,108.0759,105662.0
2017-04-13 09:30:00,131.0,131.14,130.7,131.02,50995.0,107.87,107.9853,107.623,107.8865,50995.0
2017-04-13 09:35:00,131.02,131.11,130.75,130.86,19143.0,107.8865,107.9606,107.6642,107.7548,19143.0
2017-04-13 09:40:00,130.87,130.88,130.66,130.68,16885.0,107.763,107.7712,107.5901,107.6065,16885.0
2017-04-13 09:45:00,130.67,130.88,130.67,130.85,17316.0,107.5983,107.7712,107.5983,107.7465,17316.0
2017-04-13 09:50:00,130.81,130.9,130.72,130.89,27840.0,107.7136,107.7877,107.6395,107.7795,27840.0
2017-04-13 09:55:00,130.91,130.99,130.83,130.85,23841.0,107.7959,107.8618,107.73,107.7465,23841.0
2017-04-13 10:00:00,130.87,130.97,130.82,130.89,22249.0,107.763,107.8453,107.7218,107.7795,22249.0
2017-04-13 10:05:00,130.89,130.98,130.83,130.84,22661.0,107.7795,107.8536,107.73,107.7383,22661.0
2017-04-13 10:10:00,130.84,131.01,130.8,130.98,28666.0,107.7383,107.8783,107.7053,107.8536,28666.0
2017-04-13 10:15:00,130.97,131.0,130.92,130.97,16246.0,107.8453,107.87,107.8042,107.8453,16246.0
2017-04-13 10:20:00,130.96,131.09,130.91,131.05,21637.0,107.8371,107.9441,107.7959,107.9112,21637.0
2017-04-13 10:25:00,131.05,131.11,131.01,131.04,20711.0,107.9112,107.9606,107.8783,107.903,20711.0
2017-04-13 10:30:00,131.04,131.04,130.9,130.94,22435.0,107.903,107.903,107.7877,107.8206,22435.0
2017-04-13 10:35:00,130.94,130.94,130.84,130.84,14966.0,107.8206,107.8206,107.7383,107.7383,14966.0
2017-04-13 10:40:00,130.84,130.9,130.83,130.89,15084.0,107.7383,107.7877,107.73,107.7795,15084.0
2017-04-13 10:45:00,130.9,131.03,130.89,130.96,17837.0,107.7877,107.8947,107.7795,107.8371,17837.0
2017-04-13 10:50:00,130.97,131.03,130.93,130.97,21426.0,107.8453,107.8947,107.8124,107.8453,21426.0
2017-04-13 10:55:00,130.97,131.07,130.97,131.06,10411.0,107.8453,107.9277,107.8453,107.9194,10411.0
2017-04-13 11:00:00,131.05,131.09,131.04,131.07,13533.0,107.9112,107.9441,107.903,107.9277,13533.0
2017-04-13 11:05:00,131.05,131.08,131.01,131.01,11587.0,107.9112,107.9359,107.8783,107.8783,11587.0
2017-04-13 11:10:00,131.03,131.08,131.02,131.07,15801.0,107.8947,107.9359,107.8865,107.9277,15801.0
2017-04-13 11:15:00,131.07,131.08,131.01,131.01,9626.0,107.9277,107.9359,107.8783,107.8783,9626.0
2017-04-13 11:20:00,131.02,131.04,130.98,130.99,12060.0,107.8865,107.903,107.8536,107.8618,12060.0
2017-04-13 11:25:00,130.99,131.04,130.94,130.94,14778.0,107.8618,107.903,107.8206,107.8206,14778.0
2017-04-13 11:30:00,130.95,131.03,130.94,131.02,16884.0,107.8289,107.8947,107.8206,107.8865,16884.0
2017-04-13 11:35:00,131.03,131.05,131.0,131.02,11932.0,107.8947,107.9112,107.87,107.8865,11932.0
2017-04-13 11:40:00,131.02,131.03,130.98,130.98,10489.0,107.8865,107.8947,107.8536,107.8536,10489.0
2017-04-13 11:45:00,130.97,131.02,130.96,131.01,11645.0,107.8453,107.8865,107.8371,107.8783,11645.0
2017-04-13 11:50:00,131.01,131.03,130.98,130.98,15332.0,107.8783,107.8947,107.8536,107.8536,15332.0
2017-04-13 11:55:00,131.0,131.0,130.91,130.92,10721.0,107.87,107.87,107.7959,107.8042,10721.0
2017-04-13 12:00:00,130.92,130.92,130.86,130.89,13788.0,107.8042,107.8042,107.7548,107.7795,13788.0
2017-04-13 12:05:00,130.9,130.93,130.8,130.81,26539.0,107.7877,107.8124,107.7053,107.7136,26539.0
2017-04-13 12:10:00,130.83,130.91,130.82,130.85,14750.0,107.73,107.7959,107.7218,107.7465,14750.0
2017-04-13 12:15:00,130.84,130.89,130.83,130.85,11438.0,107.7383,107.7795,107.73,107.7465,11438.0
2017-04-13 12:20:00,130.88,130.94,130.87,130.91,13791.0,107.7712,107.8206,107.763,107.7959,13791.0
2017-04-13 12:25:00,130.91,130.94,130.89,130.93,23857.0,107.7959,107.8206,107.7795,107.8124,23857.0
2017-04-13 12:30:00,130.94,130.94,130.88,130.91,15521.0,107.8206,107.8206,107.7712,107.7959,15521.0
2017-04-13 12:35:00,130.91,130.94,130.89,130.91,20572.0,107.7959,107.8206,107.7795,107.7959,20572.0
2017-04-13 12:40:00,130.9,130.9,130.82,130.88,18505.0,107.7877,107.7877,107.7218,107.7712,18505.0
2017-04-13 12:45:00,130.87,130.88,130.82,130.87,17993.0,107.763,107.7712,107.7218,107.763,17993.0
2017-04-13 12:50:00,130.85,130.91,130.83,130.89,9550.0,107.7465,107.7959,107.73,107.7795,9550.0
2017-04-13 12:55:00,130.89,130.96,130.87,130.89,17305.0,107.7795,107.8371,107.763,107.7795,17305.0
2017-04-13 13:00:00,130.91,130.92,130.81,130.82,10564.0,107.7959,107.8042,107.7136,107.7218,10564.0
2017-04-13 13:05:00,130.83,130.83,130.75,130.76,11482.0,107.73,107.73,107.6642,107.6724,11482.0
2017-04-13 13:10:00,130.78,130.79,130.71,130.76,19705.0,107.6889,107.6971,107.6312,107.6724,19705.0
2017-04-13 13:15:00,130.78,130.78,130.72,130.72,9034.0,107.6889,107.6889,107.6395,107.6395,9034.0
2017-04-13 13:20:00,130.74,130.76,130.72,130.72,12386.0,107.6559,107.6724,107.6395,107.6395,12386.0
2017-04-13 13:25:00,130.72,130.74,130.65,130.66,25259.0,107.6395,107.6559,107.5818,107.5901,25259.0
2017-04-13 13:30:00,130.65,130.68,130.6,130.67,36374.0,107.5818,107.6065,107.5407,107.5983,36374.0
2017-04-13 13:35:00,130.66,130.75,130.64,130.75,40659.0,107.5901,107.6642,107.5736,107.6642,40659.0
2017-04-13 13:40:00,130.76,130.8,130.75,130.75,15616.0,107.6724,107.7053,107.6642,107.6642,15616.0
2017-04-13 13:45:00,130.75,130.75,130.58,130.59,22003.0,107.6642,107.6642,107.5242,107.5324,22003.0
2017-04-13 13:50:00,130.58,130.64,130.57,130.61,24014.0,107.5242,107.5736,107.516,107.5489,24014.0
2017-04-13 13:55:00,130.62,130.7,130.62,130.67,16433.0,107.5571,107.623,107.5571,107.5983,16433.0
2017-04-13 14:00:00,130.68,130.81,130.63,130.77,37870.0,107.6065,107.7136,107.5654,107.6806,37870.0
2017-04-13 14:05:00,130.76,130.86,130.75,130.84,16008.0,107.6724,107.7548,107.6642,107.7383,16008.0
2017-04-13 14:10:00,130.82,130.86,130.75,130.78,15909.0,107.7218,107.7548,107.6642,107.6889,15909.0
2017-04-13 14:15:00,130.75,130.8,130.74,130.8,10381.0,107.6642,107.7053,107.6559,107.7053,10381.0
2017-04-13 14:20:00,130.81,130.85,130.78,130.82,14545.0,107.7136,107.7465,107.6889,107.7218,14545.0
2017-04-13 14:25:00,130.82,130.89,130.81,130.84,18711.0,107.7218,107.7795,107.7136,107.7383,18711.0
2017-04-13 14:30:00,130.82,130.85,130.79,130.83,14340.0,107.7218,107.7465,107.6971,107.73,14340.0
2017-04-13 14:35:00,130.83,130.84,130.79,130.83,17012.0,107.73,107.7383,107.6971,107.73,17012.0
2017-04-13 14:40:00,130.84,130.91,130.83,130.9,25482.0,107.7383,107.7959,107.73,107.7877,25482.0
2017-04-13 14:45:00,130.89,130.9,130.85,130.88,23376.0,107.7795,107.7877,107.7465,107.7712,23376.0
2017-04-13 14:50:00,130.87,130.91,130.82,130.85,17513.0,107.763,107.7959,107.7218,107.7465,17513.0
2017-04-13 14:55:00,130.85,130.9,130.84,130.87,15593.0,107.7465,107.7877,107.7383,107.763,15593.0
2017-04-13 15:00:00,130.86,130.91,130.8,130.83,24013.0,107.7548,107.7959,107.7053,107.73,24013.0
2017-04-13 15:05:00,130.83,130.9,130.81,130.83,18195.0,107.73,107.7877,107.7136,107.73,18195.0
2017-04-13 15:10:00,130.83,130.83,130.78,130.81,17479.0,107.73,107.73,107.6889,107.7136,17479.0
2017-04-13 15:15:00,130.81,130.81,130.72,130.77,20005.0,107.7136,107.7136,107.6395,107.6806,20005.0
2017-04-13 15:20:00,130.77,130.8,130.76,130.8,22139.0,107.6806,107.7053,107.6724,107.7053,22139.0
2017-04-13 15:25:00,130.8,130.84,130.78,130.83,17344.0,107.7053,107.7383,107.6889,107.73,17344.0
2017-04-13 15:30:00,130.83,130.85,130.76,130.78,32222.0,107.73,107.7465,107.6724,107.6889,32222.0
2017-04-13 15:35:00,130.77,130.8,130.72,130.78,35419.0,107.6806,107.7053,107.6395,107.6889,35419.0
2017-04-13 15:40:00,130.78,130.81,130.75,130.79,41067.0,107.6889,107.7136,107.6642,107.6971,41067.0
2017-04-13 15:45:00,130.79,130.89,130.78,130.88,50897.0,107.6971,107.7795,107.6889,107.7712,50897.0
2017-04-13 15:50:00,130.88,130.88,130.76,130.79,46005.0,107.7712,107.7712,107.6724,107.6971,46005.0
2017-04-13 15:55:00,130.79,130.89,130.75,130.76,283060.0,107.6971,107.7795,107.6642,107.6724,283060.0
2017-04-17 09:30:00,131.25,131.71,131.08,131.56,144330.0,108.0759,108.4547,107.9359,108.3312,144330.0
2017-04-17 09:35:00,131.58,131.79,131.26,131.45,73225.0,108.3476,108.5205,108.0841,108.2406,73225.0
2017-04-17 09:40:00,131.46,131.57,131.39,131.49,16998.0,108.2488,108.3394,108.1912,108.2735,16998.0
2017-04-17 09:45:00,131.42,131.44,131.14,131.16,39731.0,108.2159,108.2323,107.9853,108.0018,39731.0
2017-04-17 09:50:00,131.16,131.19,131.05,131.17,50597.0,108.0018,108.0265,107.9112,108.01,50597.0
2017-04-17 09:55:00,131.16,131.3,131.15,131.21,18293.0,108.0018,108.1171,107.9935,108.043,18293.0
2017-04-17 10:00:00,131.23,131.28,131.22,131.25,17094.0,108.0594,108.1006,108.0512,108.0759,17094.0
2017-04-17 10:05:00,131.25,131.27,131.21,131.23,26221.0,108.0759,108.0924,108.043,108.0594,26221.0
2017-04-17 10:10:00,131.21,131.23,130.94,130.96,55335.0,108.043,108.0594,107.8206,107.8371,55335.0
2017-04-17 10:15:00,130.97,131.02,130.92,130.92,33114.0,107.8453,107.8865,107.8042,107.8042,33114.0
2017-04-17 10:20:00,130.92,131.0,130.91,130.95,27904.0,107.8042,107.87,107.7959,107.8289,27904.0
2017-04-17 10:25:00,130.96,131.01,130.92,131.0,24253.0,107.8371,107.8783,107.8042,107.87,24253.0
2017-04-17 10:30:00,131.0,131.14,131.0,131.12,26389.0,107.87,107.9853,107.87,107.9688,26389.0
2017-04-17 10:35:00,131.1,131.12,131.03,131.1,20279.0,107.9524,107.9688,107.8947,107.9524,20279.0
2017-04-17 10:40:00,131.1,131.1,131.01,131.02,24248.0,107.9524,107.9524,107.8783,107.8865,24248.0
2017-04-17 10:45:00,131.03,131.06,131.0,131.06,26750.0,107.8947,107.9194,107.87,107.9194,26750.0
2017-04-17 10:50:00,131.04,131.19,131.04,131.19,20632.0,107.903,108.0265,107.903,108.0265,20632.0
2017-04-17 10:55:00,131.19,131.2,131.09,131.09,27784.0,108.0265,108.0347,107.9441,107.9441,27784.0
2017-04-17 11:00:00,131.09,131.11,131.06,131.1,13334.0,107.9441,107.9606,107.9194,107.9524,13334.0
2017-04-17 11:05:00,131.11,131.15,131.03,131.15,19889.0,107.9606,107.9935,107.8947,107.9935,19889.0
2017-04-17 11:10:00,131.14,131.19,131.11,131.18,12964.0,107.9853,108.0265,107.9606,108.0183,12964.0
2017-04-17 11:15:00,131.18,131.25,131.16,131.24,19221.0,108.0183,108.0759,108.0018,108.0677,19221.0
2017-04-17 11:20:00,131.25,131.25,131.2,131.21,17207.0,108.0759,108.0759,108.0347,108.043,17207.0
2017-04-17 11:25:00,131.22,131.24,131.22,131.23,19486.0,108.0512,108.0677,108.0512,108.0594,19486.0
2017-04-17 11:30:00,131.22,131.3,131.22,131.29,20438.0,108.0512,108.1171,108.0512,108.1088,20438.0
2017-04-17 11:35:00,131.27,131.28,131.24,131.24,14040.0,108.0924,108.1006,108.0677,108.0677,14040.0
2017-04-17 11:40:00,131.24,131.25,131.19,131.21,22430.0,108.0677,108.0759,108.0265,108.043,22430.0
2017-04-17 11:45:00,131.22,131.24,131.16,131.24,13034.0,108.0512,108.0677,108.0018,108.0677,13034.0
2017-04-17 11:50:00,131.23,131.31,131.22,131.28,14392.0,108.0594,108.1253,108.0512,108.1006,14392.0
2017-04-17 11:55:00,131.27,131.33,131.27,131.3,15568.0,108.0924,108.1418,108.0924,108.1171,15568.0
2017-04-17 12:00:00,131.3,131.44,131.3,131.41,25384.0,108.1171,108.2323,108.1171,108.2076,25384.0
2017-04-17 12:05:00,131.41,131.42,131.36,131.37,25711.0,108.2076,108.2159,108.1665,108.1747,25711.0
2017-04-17 12:10:00,131.37,131.38,131.33,131.37,22951.0,108.1747,108.1829,108.1418,108.1747,22951.0
2017-04-17 12:15:00,131.36,131.39,131.35,131.37,13370.0,108.1665,108.1912,108.1582,108.1747,13370.0
2017-04-17 12:20:00,131.37,131.46,131.32,131.44,46186.0,108.1747,108.2488,108.1335,108.2323,46186.0
2017-04-17 12:25:00,131.43,131.6,131.43,131.55,38005.0,108.2241,108.3641,108.2241,108.3229,38005.0
2017-04-17 12:30:00,131.55,131.58,131.52,131.55,19393.0,108.3229,108.3476,108.2982,108.3229,19393.0
2017-04-17 12:35:00,131.55,131.6,131.54,131.57,25128.0,108.3229,108.3641,108.3147,108.3394,25128.0
2017-04-17 12:40:00,131.56,131.68,131.56,131.66,24446.0,108.3312,108.43,108.3312,108.4135,24446.0
2017-04-17 12:45:00,131.66,131.67,131.63,131.63,25232.0,108.4135,108.4217,108.3888,108.3888,25232.0
2017-04-17 12:50:00,131.63,131.64,131.55,131.55,20549.0,108.3888,108.397,108.3229,108.3229,20549.0
2017-04-17 12:55:00,131.57,131.61,131.57,131.58,14065.0,108.3394,108.3723,108.3394,108.3476,14065.0
2017-04-17 13:00:00,131.59,131.61,131.55,131.58,20164.0,108.3559,108.3723,108.3229,108.3476,20164.0
2017-04-17 13:05:00,131.59,131.67,131.58,131.65,20870.0,108.3559,108.4217,108.3476,108.4053,20870.0
2017-04-17 13:10:00,131.66,131.67,131.64,131.65,23599.0,108.4135,108.4217,108.397,108.4053,23599.0
2017-04-17 13:15:00,131.65,131.69,131.65,131.68,9776.0,108.4053,108.4382,108.4053,108.43,9776.0
2017-04-17 13:20:00,131.69,131.73,131.68,131.73,25828.0,108.4382,108.4711,108.43,108.4711,25828.0
2017-04-17 13:25:00,131.72,131.87,131.72,131.86,43446.0,108.4629,108.5864,108.4629,108.5782,43446.0
2017-04-17 13:30:00,131.86,131.87,131.84,131.84,19635.0,108.5782,108.5864,108.5617,108.5617,19635.0
2017-04-17 13:35:00,131.84,131.85,131.78,131.78,35815.0,108.5617,108.57,108.5123,108.5123,35815.0
2017-04-17 13:40:00,131.79,131.81,131.65,131.66,18027.0,108.5205,108.537,108.4053,108.4135,18027.0
2017-04-17 13:45:00,131.67,131.72,131.65,131.7,15901.0,108.4217,108.4629,108.4053,108.4464,15901.0
2017-04-17 13:50:00,131.7,131.71,131.68,131.69,12921.0,108.4464,108.4547,108.43,108.4382,12921.0
2017-04-17 13:55:00,131.69,131.7,131.64,131.66,11367.0,108.4382,108.4464,108.397,108.4135,11367.0
2017-04-17 14:00:00,131.65,131.65,131.56,131.63,18907.0,108.4053,108.4053,108.3312,108.3888,18907.0
2017-04-17 14:05:00,131.64,131.64,131.56,131.57,15393.0,108.397,108.397,108.3312,108.3394,15393.0
2017-04-17 14:10:00,131.58,131.63,131.55,131.55,22250.0,108.3476,108.3888,108.3229,108.3229,22250.0
2017-04-17 14:15:00,131.56,131.58,131.47,131.48,13975.0,108.3312,108.3476,108.257,108.2653,13975.0
2017-04-17 14:20:00,131.48,131.5,131.31,131.35,55909.0,108.2653,108.2818,108.1253,108.1582,55909.0
2017-04-17 14:25:00,131.35,131.36,131.29,131.36,21991.0,108.1582,108.1665,108.1088,108.1665,21991.0
2017-04-17 14:30:00,131.36,131.44,131.36,131.4,11915.0,108.1665,108.2323,108.1665,108.1994,11915.0
2017-04-17 14:35:00,131.42,131.45,131.37,131.44,18025.0,108.2159,108.2406,108.1747,108.2323,18025.0
2017-04-17 14:40:00,131.44,131.47,131.42,131.43,19032.0,108.2323,108.257,108.2159,108.2241,19032.0
2017-04-17 14:45:00,131.43,131.46,131.4,131.42,17029.0,108.2241,108.2488,108.1994,108.2159,17029.0
2017-04-17 14:50:00,131.41,131.45,131.4,131.45,11003.0,108.2076,108.2406,108.1994,108.2406,11003.0
2017-04-17 14:55:00,131.44,131.45,131.34,131.42,13123.0,108.2323,108.2406,108.15,108.2159,13123.0
2017-04-17 15:00:00,131.43,131.46,131.4,131.41,12585.0,108.2241,108.2488,108.1994,108.2076,12585.0
2017-04-17 15:05:00,131.41,131.43,131.38,131.42,14355.0,108.2076,108.2241,108.1829,108.2159,14355.0
2017-04-17 15:10:00,131.42,131.46,131.36,131.42,20832.0,108.2159,108.2488,108.1665,108.2159,20832.0
2017-04-17 15:15:00,131.41,131.5,131.4,131.47,29367.0,108.2076,108.2818,108.1994,108.257,29367.0
2017-04-17 15:20:00,131.48,131.49,131.43,131.43,16961.0,108.2653,108.2735,108.2241,108.2241,16961.0
2017-04-17 15:25:00,131.44,131.53,131.38,131.46,47194.0,108.2323,108.3065,108.1829,108.2488,47194.0
2017-04-17 15:30:00,131.46,131.48,131.37,131.39,27804.0,108.2488,108.2653,108.1747,108.1912,27804.0
2017-04-17 15:35:00,131.39,131.44,131.36,131.4,40165.0,108.1912,108.2323,108.1665,108.1994,40165.0
2017-04-17 15:40:00,131.41,131.44,131.35,131.38,43313.0,108.2076,108.2323,108.1582,108.1829,43313.0
2017-04-17 15:45:00,131.37,131.43,131.36,131.41,56708.0,108.1747,108.2241,108.1665,108.2076,56708.0
2017-04-17 15:50:00,131.41,131.43,131.37,131.4,59810.0,108.2076,108.2241,108.1747,108.1994,59810.0
2017-04-17 15:55:00,131.39,131.4,131.31,131.36,130056.0,108.1912,108.1994,108.1253,108.1665,130056.0
2017-04-18 09:30:00,132.01,132.71,131.96,132.27,237898.0,108.7017,109.2781,108.6605,108.9158,237898.0
2017-04-18 09:35:00,132.23,132.49,132.1,132.4,82596.0,108.8829,109.097,108.7758,109.0228,82596.0
2017-04-18 09:40:00,132.41,132.67,132.33,132.55,91890.0,109.0311,109.2452,108.9652,109.1464,91890.0
2017-04-18 09:45:00,132.58,132.59,132.07,132.26,79673.0,109.1711,109.1793,108.7511,108.9076,79673.0
2017-04-18 09:50:00,132.25,132.43,132.24,132.41,28979.0,108.8993,109.0475,108.8911,109.0311,28979.0
2017-04-18 09:55:00,132.42,132.65,132.42,132.63,49085.0,109.0393,109.2287,109.0393,109.2122,49085.0
2017-04-18 10:00:00,132.64,132.8,132.54,132.64,69752.0,109.2205,109.3522,109.1381,109.2205,69752.0
2017-04-18 10:05:00,132.63,132.67,132.46,132.52,54759.0,109.2122,109.2452,109.0722,109.1217,54759.0
2017-04-18 10:10:00,132.51,132.55,132.42,132.46,36780.0,109.1134,109.1464,109.0393,109.0722,36780.0
2017-04-18 10:15:00,132.45,132.57,132.43,132.48,62528.0,109.064,109.1628,109.0475,109.0887,62528.0
2017-04-18 10:20:00,132.5,132.5,132.37,132.37,56376.0,109.1052,109.1052,108.9981,108.9981,56376.0
2017-04-18 10:25:00,132.38,132.52,132.37,132.44,57191.0,109.0064,109.1217,108.9981,109.0558,57191.0
2017-04-18 10:30:00,132.42,132.45,132.35,132.45,94238.0,109.0393,109.064,108.9817,109.064,94238.0
2017-04-18 10:35:00,132.46,132.7,132.46,132.63,35046.0,109.0722,109.2699,109.0722,109.2122,35046.0
2017-04-18 10:40:00,132.63,132.64,132.52,132.54,27888.0,109.2122,109.2205,109.1217,109.1381,27888.0
2017-04-18 10:45:00,132.53,132.7,132.5,132.66,35712.0,109.1299,109.2699,109.1052,109.2369,35712.0
2017-04-18 10:50:00,132.65,132.67,132.59,132.67,23820.0,109.2287,109.2452,109.1793,109.2452,23820.0
2017-04-18 10:55:00,132.67,132.67,132.55,132.58,20241.0,109.2452,109.2452,109.1464,109.1711,20241.0
2017-04-18 11:00:00,132.58,132.61,132.53,132.6,25325.0,109.1711,109.1958,109.1299,109.1875,25325.0
2017-04-18 11:05:00,132.6,132.75,132.59,132.75,46528.0,109.1875,109.311,109.1793,109.311,46528.0
2017-04-18 11:10:00,132.74,132.75,132.66,132.68,27875.0,109.3028,109.311,109.2369,109.2534,27875.0
2017-04-18 11:15:00,132.67,132.71,132.63,132.64,30553.0,109.2452,109.2781,109.2122,109.2205,30553.0
2017-04-18 11:20:00,132.65,132.67,132.59,132.59,16677.0,109.2287,109.2452,109.1793,109.1793,16677.0
2017-04-18 11:25:00,132.59,132.6,132.43,132.43,28451.0,109.1793,109.1875,109.0475,109.0475,28451.0
2017-04-18 11:30:00,132.44,132.45,132.37,132.39,28782.0,109.0558,109.064,108.9981,109.0146,28782.0
2017-04-18 11:35:00,132.39,132.39,132.26,132.28,68136.0,109.0146,109.0146,108.9076,108.924,68136.0
2017-04-18 11:40:00,132.27,132.29,132.22,132.25,45154.0,108.9158,108.9323,108.8746,108.8993,45154.0
2017-04-18 11:45:00,132.25,132.29,132.21,132.23,37807.0,108.8993,108.9323,108.8664,108.8829,37807.0
2017-04-18 11:50:00,132.23,132.24,132.14,132.21,65207.0,108.8829,108.8911,108.8087,108.8664,65207.0
2017-04-18 11:55:00,132.22,132.22,132.1,132.12,23996.0,108.8746,108.8746,108.7758,108.7923,23996.0
2017-04-18 12:00:00,132.11,132.23,132.1,132.16,43584.0,108.784,108.8829,108.7758,108.8252,43584.0
2017-04-18 12:05:00,132.19,132.22,132.17,132.17,24786.0,108.8499,108.8746,108.8335,108.8335,24786.0
2017-04-18 12:10:00,132.18,132.28,132.12,132.25,20513.0,108.8417,108.924,108.7923,108.8993,20513.0
2017-04-18 12:15:00,132.23,132.23,132.15,132.17,14521.0,108.8829,108.8829,108.817,108.8335,14521.0
2017-04-18 12:20:00,132.18,132.19,132.1,132.11,24734.0,108.8417,108.8499,108.7758,108.784,24734.0
2017-04-18 12:25:00,132.1,132.16,132.08,132.13,13761.0,108.7758,108.8252,108.7593,108.8005,13761.0
2017-04-18 12:30:00,132.11,132.17,132.08,132.15,14288.0,108.784,108.8335,108.7593,108.817,14288.0
2017-04-18 12:35:00,132.16,132.18,132.09,132.16,16724.0,108.8252,108.8417,108.7676,108.8252,16724.0
2017-04-18 12:40:00,132.16,132.26,132.14,132.25,13986.0,108.8252,108.9076,108.8087,108.8993,13986.0
2017-04-18 12:45:00,132.23,132.26,132.22,132.24,6482.0,108.8829,108.9076,108.8746,108.8911,6482.0
2017-04-18 12:50:00,132.24,132.32,132.22,132.3,10708.0,108.8911,108.957,108.8746,108.9405,10708.0
2017-04-18 12:55:00,132.3,132.3,132.17,132.19,14764.0,108.9405,108.9405,108.8335,108.8499,14764.0
2017-04-18 13:00:00,132.18,132.19,132.04,132.04,34541.0,108.8417,108.8499,108.7264,108.7264,34541.0
2017-04-18 13:05:00,132.04,132.08,131.99,132.08,39391.0,108.7264,108.7593,108.6852,108.7593,39391.0
2017-04-18 13:10:00,132.08,132.21,132.06,132.08,43816.0,108.7593,108.8664,108.7429,108.7593,43816.0
2017-04-18 13:15:00,132.09,132.13,132.04,132.04,18549.0,108.7676,108.8005,108.7264,108.7264,18549.0
2017-04-18 13:20:00,132.04,132.08,132.01,132.03,12555.0,108.7264,108.7593,108.7017,108.7182,12555.0
2017-04-18 13:25:00,132.03,132.12,132.03,132.1,21163.0,108.7182,108.7923,108.7182,108.7758,21163.0
2017-04-18 13:30:00,132.1,132.11,132.02,132.11,29257.0,108.7758,108.784,108.7099,108.784,29257.0
2017-04-18 13:35:00,132.09,132.18,131.99,132.0,33289.0,108.7676,108.8417,108.6852,108.6935,33289.0
2017-04-18 13:40:00,132.01,132.12,132.0,132.08,19521.0,108.7017,108.7923,108.6935,108.7593,19521.0
2017-04-18 13:45:00,132.08,132.12,132.03,132.03,9889.0,108.7593,108.7923,108.7182,108.7182,9889.0
2017-04-18 13:50:00,132.05,132.05,131.99,132.03,23629.0,108.7346,108.7346,108.6852,108.7182,23629.0
2017-04-18 13:55:00,132.02,132.04,132.0,132.01,18987.0,108.7099,108.7264,108.6935,108.7017,18987.0
2017-04-18 14:00:00,132.0,132.03,132.0,132.01,34728.0,108.6935,108.7182,108.6935,108.7017,34728.0
2017-04-18 14:05:00,132.0,132.02,131.8,131.87,79495.0,108.6935,108.7099,108.5288,108.5864,79495.0
2017-04-18 14:10:00,131.88,132.04,131.87,132.03,19876.0,108.5947,108.7264,108.5864,108.7182,19876.0
2017-04-18 14:15:00,132.05,132.1,132.03,132.04,22743.0,108.7346,108.7758,108.7182,108.7264,22743.0
2017-04-18 14:20:00,132.04,132.11,132.04,132.06,12054.0,108.7264,108.784,108.7264,108.7429,12054.0
2017-04-18 14:25:00,132.08,132.14,132.07,132.09,24271.0,108.7593,108.8087,108.7511,108.7676,24271.0
2017-04-18 14:30:00,132.09,132.14,132.08,132.14,18556.0,108.7676,108.8087,108.7593,108.8087,18556.0
2017-04-18 14:35:00,132.14,132.18,132.08,132.12,18608.0,108.8087,108.8417,108.7593,108.7923,18608.0
2017-04-18 14:40:00,132.12,132.13,131.96,131.97,22195.0,108.7923,108.8005,108.6605,108.6688,22195.0
2017-04-18 14:45:00,131.98,132.02,131.93,132.0,15680.0,108.677,108.7099,108.6358,108.6935,15680.0
2017-04-18 14:50:00,131.99,132.06,131.98,132.05,49778.0,108.6852,108.7429,108.677,108.7346,49778.0
2017-04-18 14:55:00,132.06,132.11,132.05,132.1,12738.0,108.7429,108.784,108.7346,108.7758,12738.0
2017-04-18 15:00:00,132.11,132.16,132.08,132.12,23519.0,108.784,108.8252,108.7593,108.7923,23519.0
2017-04-18 15:05:00,132.12,132.21,132.12,132.18,14232.0,108.7923,108.8664,108.7923,108.8417,14232.0
2017-04-18 15:10:00,132.19,132.19,132.08,132.18,31243.0,108.8499,108.8499,108.7593,108.8417,31243.0
2017-04-18 15:15:00,132.17,132.19,132.14,132.15,12913.0,108.8335,108.8499,108.8087,108.817,12913.0
2017-04-18 15:20:00,132.15,132.17,132.12,132.13,20257.0,108.817,108.8335,108.7923,108.8005,20257.0
2017-04-18 15:25:00,132.13,132.16,132.13,132.13,28396.0,108.8005,108.8252,108.8005,108.8005,28396.0
2017-04-18 15:30:00,132.14,132.16,132.12,132.15,24576.0,108.8087,108.8252,108.7923,108.817,24576.0
2017-04-18 15:35:00,132.15,132.24,132.14,132.19,44760.0,108.817,108.8911,108.8087,108.8499,44760.0
2017-04-18 15:40:00,132.19,132.3,132.18,132.28,47263.0,108.8499,108.9405,108.8417,108.924,47263.0
2017-04-18 15:45:00,132.27,132.4,132.25,132.4,50791.0,108.9158,109.0228,108.8993,109.0228,50791.0
2017-04-18 15:50:00,132.4,132.45,132.37,132.41,101789.0,109.0228,109.064,108.9981,109.0311,101789.0
2017-04-18 15:55:00,132.41,132.42,132.31,132.32,127096.0,109.0311,109.0393,108.9487,108.957,127096.0
2017-04-19 09:30:00,132.64,132.75,132.34,132.35,127492.0,109.2205,109.311,108.9734,108.9817,127492.0
2017-04-19 09:35:00,132.36,132.56,132.34,132.52,22036.0,108.9899,109.1546,108.9734,109.1217,22036.0
2017-04-19 09:40:00,132.54,132.62,132.43,132.52,14530.0,109.1381,109.204,109.0475,109.1217,14530.0
2017-04-19 09:45:00,132.51,132.54,132.35,132.49,45534.0,109.1134,109.1381,108.9817,109.097,45534.0
2017-04-19 09:50:00,132.5,132.7,132.46,132.56,28977.0,109.1052,109.2699,109.0722,109.1546,28977.0
2017-04-19 09:55:00,132.56,132.68,132.46,132.58,40887.0,109.1546,109.2534,109.0722,109.1711,40887.0
2017-04-19 10:00:00,132.59,132.66,132.51,132.65,33242.0,109.1793,109.2369,109.1134,109.2287,33242.0
2017-04-19 10:05:00,132.65,132.7,132.54,132.63,30679.0,109.2287,109.2699,109.1381,109.2122,30679.0
2017-04-19 10:10:00,132.65,132.76,132.65,132.76,21442.0,109.2287,109.3193,109.2287,109.3193,21442.0
2017-04-19 10:15:00,132.75,132.85,132.67,132.73,34150.0,109.311,109.3934,109.2452,109.2946,34150.0
2017-04-19 10:20:00,132.74,132.74,132.66,132.71,42490.0,109.3028,109.3028,109.2369,109.2781,42490.0
2017-04-19 10:25:00,132.7,132.77,132.67,132.73,25221.0,109.2699,109.3275,109.2452,109.2946,25221.0
2017-04-19 10:30:00,132.72,132.76,132.68,132.71,57493.0,109.2863,109.3193,109.2534,109.2781,57493.0
2017-04-19 10:35:00,132.71,132.74,132.62,132.71,59808.0,109.2781,109.3028,109.204,109.2781,59808.0
2017-04-19 10:40:00,132.71,132.75,132.65,132.67,36117.0,109.2781,109.311,109.2287,109.2452,36117.0
2017-04-19 10:45:00,132.68,132.74,132.67,132.69,56306.0,109.2534,109.3028,109.2452,109.2616,56306.0
2017-04-19 10:50:00,132.69,132.73,132.67,132.73,22240.0,109.2616,109.2946,109.2452,109.2946,22240.0
2017-04-19 10:55:00,132.72,132.81,132.7,132.78,36747.0,109.2863,109.3605,109.2699,109.3357,36747.0
2017-04-19 11:00:00,132.79,132.85,132.78,132.84,16769.0,109.344,109.3934,109.3357,109.3852,16769.0
2017-04-19 11:05:00,132.84,132.85,132.78,132.8,34970.0,109.3852,109.3934,109.3357,109.3522,34970.0
2017-04-19 11:10:00,132.79,132.84,132.78,132.83,35113.0,109.344,109.3852,109.3357,109.3769,35113.0
2017-04-19 11:15:00,132.83,132.85,132.77,132.84,21625.0,109.3769,109.3934,109.3275,109.3852,21625.0
2017-04-19 11:20:00,132.85,132.91,132.83,132.91,27319.0,109.3934,109.4428,109.3769,109.4428,27319.0
2017-04-19 11:25:00,132.91,133.0,132.91,132.94,47991.0,109.4428,109.5169,109.4428,109.4675,47991.0
2017-04-19 11:30:00,132.92,132.93,132.82,132.87,58180.0,109.451,109.4593,109.3687,109.4099,58180.0
2017-04-19 11:35:00,132.87,133.0,132.86,132.99,45001.0,109.4099,109.5169,109.4016,109.5087,45001.0
2017-04-19 11:40:00,132.97,133.0,132.96,132.97,23421.0,109.4922,109.5169,109.484,109.4922,23421.0
2017-04-19 11:45:00,132.97,133.0,132.89,132.89,13097.0,109.4922,109.5169,109.4263,109.4263,13097.0
2017-04-19 11:50:00,132.91,132.96,132.9,132.91,9913.0,109.4428,109.484,109.4346,109.4428,9913.0
2017-04-19 11:55:00,132.9,132.95,132.88,132.95,10774.0,109.4346,109.4757,109.4181,109.4757,10774.0
2017-04-19 12:00:00,132.95,132.95,132.81,132.82,17683.0,109.4757,109.4757,109.3605,109.3687,17683.0
2017-04-19 12:05:00,132.81,132.83,132.7,132.72,25264.0,109.3605,109.3769,109.2699,109.2863,25264.0
2017-04-19 12:10:00,132.73,132.73,132.62,132.68,19696.0,109.2946,109.2946,109.204,109.2534,19696.0
2017-04-19 12:15:00,132.67,132.75,132.66,132.71,16703.0,109.2452,109.311,109.2369,109.2781,16703.0
2017-04-19 12:20:00,132.7,132.72,132.65,132.68,17662.0,109.2699,109.2863,109.2287,109.2534,17662.0
2017-04-19 12:25:00,132.67,132.72,132.67,132.7,9459.0,109.2452,109.2863,109.2452,109.2699,9459.0
2017-04-19 12:30:00,132.68,132.77,132.68,132.75,10032.0,109.2534,109.3275,109.2534,109.311,10032.0
2017-04-19 12:35:00,132.77,132.82,132.77,132.81,17314.0,109.3275,109.3687,109.3275,109.3605,17314.0
2017-04-19 12:40:00,132.81,132.86,132.72,132.72,16922.0,109.3605,109.4016,109.2863,109.2863,16922.0
2017-04-19 12:45:00,132.73,132.86,132.72,132.86,8483.0,109.2946,109.4016,109.2863,109.4016,8483.0
2017-04-19 12:50:00,132.85,132.89,132.83,132.88,9684.0,109.3934,109.4263,109.3769,109.4181,9684.0
2017-04-19 12:55:00,132.88,132.89,132.83,132.87,12443.0,109.4181,109.4263,109.3769,109.4099,12443.0
2017-04-19 13:00:00,132.87,132.87,132.76,132.76,23004.0,109.4099,109.4099,109.3193,109.3193,23004.0
2017-04-19 13:05:00,132.76,132.82,132.75,132.8,13354.0,109.3193,109.3687,109.311,109.3522,13354.0
2017-04-19 13:10:00,132.78,132.8,132.69,132.69,13460.0,109.3357,109.3522,109.2616,109.2616,13460.0
2017-04-19 13:15:00,132.69,132.79,132.66,132.75,18435.0,109.2616,109.344,109.2369,109.311,18435.0
2017-04-19 13:20:00,132.73,132.77,132.67,132.68,20111.0,109.2946,109.3275,109.2452,109.2534,20111.0
2017-04-19 13:25:00,132.69,132.69,132.6,132.6,31857.0,109.2616,109.2616,109.1875,109.1875,31857.0
2017-04-19 13:30:00,132.62,132.63,132.58,132.61,32898.0,109.204,109.2122,109.1711,109.1958,32898.0
2017-04-19 13:35:00,132.61,132.7,132.61,132.68,12284.0,109.1958,109.2699,109.1958,109.2534,12284.0
2017-04-19 13:40:00,132.68,132.76,132.64,132.74,21153.0,109.2534,109.3193,109.2205,109.3028,21153.0
2017-04-19 13:45:00,132.75,132.8,132.73,132.79,9670.0,109.311,109.3522,109.2946,109.344,9670.0
2017-04-19 13:50:00,132.8,132.91,132.79,132.91,20142.0,109.3522,109.4428,109.344,109.4428,20142.0
2017-04-19 13:55:00,132.89,132.94,132.89,132.89,26732.0,109.4263,109.4675,109.4263,109.4263,26732.0
2017-04-19 14:00:00,132.89,132.95,132.84,132.84,40542.0,109.4263,109.4757,109.3852,109.3852,40542.0
2017-04-19 14:05:00,132.83,132.91,132.81,132.86,17993.0,109.3769,109.4428,109.3605,109.4016,17993.0
2017-04-19 14:10:00,132.86,132.87,132.81,132.84,17015.0,109.4016,109.4099,109.3605,109.3852,17015.0
2017-04-19 14:15:00,132.83,132.83,132.76,132.8,25165.0,109.3769,109.3769,109.3193,109.3522,25165.0
2017-04-19 14:20:00,132.81,132.82,132.75,132.79,17376.0,109.3605,109.3687,109.311,109.344,17376.0
2017-04-19 14:25:00,132.79,132.85,132.78,132.83,17793.0,109.344,109.3934,109.3357,109.3769,17793.0
2017-04-19 14:30:00,132.82,132.84,132.76,132.79,21006.0,109.3687,109.3852,109.3193,109.344,21006.0
2017-04-19 14:35:00,132.79,132.85,132.77,132.83,18445.0,109.344,109.3934,109.3275,109.3769,18445.0
2017-04-19 14:40:00,132.83,132.84,132.75,132.77,19641.0,109.3769,109.3852,109.311,109.3275,19641.0
2017-04-19 14:45:00,132.76,132.78,132.74,132.75,38359.0,109.3193,109.3357,109.3028,109.311,38359.0
2017-04-19 14:50:00,132.76,132.79,132.72,132.74,48101.0,109.3193,109.344,109.2863,109.3028,48101.0
2017-04-19 14:55:00,132.73,132.79,132.73,132.79,13232.0,109.2946,109.344,109.2946,109.344,13232.0
2017-04-19 15:00:00,132.78,132.81,132.73,132.8,26434.0,109.3357,109.3605,109.2946,109.3522,26434.0
2017-04-19 15:05:00,132.8,132.83,132.77,132.82,33046.0,109.3522,109.3769,109.3275,109.3687,33046.0
2017-04-19 15:10:00,132.82,132.84,132.74,132.75,48277.0,109.3687,109.3852,109.3028,109.311,48277.0
2017-04-19 15:15:00,132.74,132.79,132.72,132.79,28267.0,109.3028,109.344,109.2863,109.344,28267.0
2017-04-19 15:20:00,132.78,132.82,132.76,132.81,20794.0,109.3357,109.3687,109.3193,109.3605,20794.0
2017-04-19 15:25:00,132.81,132.82,132.74,132.77,21158.0,109.3605,109.3687,109.3028,109.3275,21158.0
2017-04-19 15:30:00,132.77,132.79,132.69,132.69,29103.0,109.3275,109.344,109.2616,109.2616,29103.0
2017-04-19 15:35:00,132.69,132.75,132.68,132.75,27812.0,109.2616,109.311,109.2534,109.311,27812.0
2017-04-19 15:40:00,132.75,132.76,132.68,132.73,44489.0,109.311,109.3193,109.2534,109.2946,44489.0
2017-04-19 15:45:00,132.72,132.74,132.68,132.68,43243.0,109.2863,109.3028,109.2534,109.2534,43243.0
2017-04-19 15:50:00,132.69,132.78,132.66,132.77,61494.0,109.2616,109.3357,109.2369,109.3275,61494.0
2017-04-19 15:55:00,132.77,132.82,132.62,132.64,156211.0,109.3275,109.3687,109.204,109.2205,156211.0
2017-04-20 09:30:00,132.65,133.1,132.64,132.98,84786.0,109.2287,109.5992,109.2205,109.5004,84786.0
2017-04-20 09:35:00,132.99,133.07,132.83,133.0,35520.0,109.5087,109.5745,109.3769,109.5169,35520.0
2017-04-20 09:40:00,132.99,133.03,132.85,132.9,34168.0,109.5087,109.5416,109.3934,109.4346,34168.0
2017-04-20 09:45:00,132.91,133.09,132.91,133.0,41374.0,109.4428,109.591,109.4428,109.5169,41374.0
2017-04-20 09:50:00,133.0,133.07,132.91,132.92,83652.0,109.5169,109.5745,109.4428,109.451,83652.0
2017-04-20 09:55:00,132.97,133.02,132.92,133.01,27209.0,109.4922,109.5334,109.451,109.5251,27209.0
2017-04-20 10:00:00,133.02,133.1,133.01,133.06,28310.0,109.5334,109.5992,109.5251,109.5663,28310.0
2017-04-20 10:05:00,133.07,133.1,133.01,133.05,21920.0,109.5745,109.5992,109.5251,109.5581,21920.0
2017-04-20 10:10:00,133.06,133.28,133.06,133.21,34980.0,109.5663,109.7475,109.5663,109.6898,34980.0
2017-04-20 10:15:00,133.2,133.22,133.14,133.18,20610.0,109.6816,109.6981,109.6322,109.6651,20610.0
2017-04-20 10:20:00,133.21,133.24,133.09,133.1,21028.0,109.6898,109.7145,109.591,109.5992,21028.0
2017-04-20 10:25:00,133.1,133.17,133.06,133.12,18798.0,109.5992,109.6569,109.5663,109.6157,18798.0
2017-04-20 10:30:00,133.11,133.16,133.07,133.08,22934.0,109.6075,109.6487,109.5745,109.5828,22934.0
2017-04-20 10:35:00,133.09,133.11,132.95,132.98,33808.0,109.591,109.6075,109.4757,109.5004,33808.0
2017-04-20 10:40:00,132.99,133.11,132.94,133.11,17279.0,109.5087,109.6075,109.4675,109.6075,17279.0
2017-04-20 10:45:00,133.09,133.13,133.06,133.06,16603.0,109.591,109.6239,109.5663,109.5663,16603.0
2017-04-20 10:50:00,133.06,133.16,133.05,133.13,20937.0,109.5663,109.6487,109.5581,109.6239,20937.0
2017-04-20 10:55:00,133.14,133.14,133.04,133.05,21031.0,109.6322,109.6322,109.5498,109.5581,21031.0
2017-04-20 11:00:00,133.05,133.1,133.02,133.03,17026.0,109.5581,109.5992,109.5334,109.5416,17026.0
2017-04-20 11:05:00,133.03,133.15,133.03,133.1,17944.0,109.5416,109.6404,109.5416,109.5992,17944.0
2017-04-20 11:10:00,133.11,133.16,133.06,133.07,11623.0,109.6075,109.6487,109.5663,109.5745,11623.0
2017-04-20 11:15:00,133.08,133.08,132.94,132.94,16710.0,109.5828,109.5828,109.4675,109.4675,16710.0
2017-04-20 11:20:00,132.94,133.02,132.9,132.9,22395.0,109.4675,109.5334,109.4346,109.4346,22395.0
2017-04-20 11:25:00,132.9,132.99,132.9,132.95,22191.0,109.4346,109.5087,109.4346,109.4757,22191.0
2017-04-20 11:30:00,132.99,133.05,132.95,133.0,35344.0,109.5087,109.5581,109.4757,109.5169,35344.0
2017-04-20 11:35:00,132.97,133.16,132.97,133.11,15045.0,109.4922,109.6487,109.4922,109.6075,15045.0
2017-04-20 11:40:00,133.11,133.12,133.06,133.1,17199.0,109.6075,109.6157,109.5663,109.5992,17199.0
2017-04-20 11:45:00,133.11,133.18,133.06,133.16,33561.0,109.6075,109.6651,109.5663,109.6487,33561.0
2017-04-20 11:50:00,133.18,133.24,133.16,133.2,16925.0,109.6651,109.7145,109.6487,109.6816,16925.0
2017-04-20 11:55:00,133.2,133.29,133.17,133.26,16233.0,109.6816,109.7557,109.6569,109.731,16233.0
2017-04-20 12:00:00,133.26,133.29,133.2,133.2,21899.0,109.731,109.7557,109.6816,109.6816,21899.0
2017-04-20 12:05:00,133.21,133.29,133.21,133.26,12714.0,109.6898,109.7557,109.6898,109.731,12714.0
2017-04-20 12:10:00,133.27,133.29,133.2,133.22,23240.0,109.7392,109.7557,109.6816,109.6981,23240.0
2017-04-20 12:15:00,133.2,133.23,133.17,133.19,20842.0,109.6816,109.7063,109.6569,109.6734,20842.0
2017-04-20 12:20:00,133.19,133.26,133.08,133.08,51599.0,109.6734,109.731,109.5828,109.5828,51599.0
2017-04-20 12:25:00,133.07,133.09,132.99,133.04,58727.0,109.5745,109.591,109.5087,109.5498,58727.0
2017-04-20 12:30:00,133.05,133.17,133.04,133.11,18285.0,109.5581,109.6569,109.5498,109.6075,18285.0
2017-04-20 12:35:00,133.12,133.2,133.11,133.17,15181.0,109.6157,109.6816,109.6075,109.6569,15181.0
2017-04-20 12:40:00,133.18,133.21,133.15,133.16,14066.0,109.6651,109.6898,109.6404,109.6487,14066.0
2017-04-20 12:45:00,133.15,133.22,133.13,133.14,10511.0,109.6404,109.6981,109.6239,109.6322,10511.0
2017-04-20 12:50:00,133.14,133.2,133.14,133.14,17315.0,109.6322,109.6816,109.6322,109.6322,17315.0
2017-04-20 12:55:00,133.14,133.22,133.14,133.14,8468.0,109.6322,109.6981,109.6322,109.6322,8468.0
2017-04-20 13:00:00,133.16,133.23,133.16,133.21,11366.0,109.6487,109.7063,109.6487,109.6898,11366.0
2017-04-20 13:05:00,133.21,133.26,133.19,133.23,9798.0,109.6898,109.731,109.6734,109.7063,9798.0
2017-04-20 13:10:00,133.22,133.24,133.18,133.18,16168.0,109.6981,109.7145,109.6651,109.6651,16168.0
2017-04-20 13:15:00,133.18,133.2,133.14,133.18,10788.0,109.6651,109.6816,109.6322,109.6651,10788.0
2017-04-20 13:20:00,133.19,133.28,133.19,133.26,13454.0,109.6734,109.7475,109.6734,109.731,13454.0
2017-04-20 13:25:00,133.26,133.31,133.25,133.29,13869.0,109.731,109.7722,109.7228,109.7557,13869.0
2017-04-20 13:30:00,133.29,133.3,133.24,133.29,13140.0,109.7557,109.7639,109.7145,109.7557,13140.0
2017-04-20 13:35:00,133.29,133.35,133.27,133.32,13821.0,109.7557,109.8051,109.7392,109.7804,13821.0
2017-04-20 13:40:00,133.32,133.34,133.29,133.3,10747.0,109.7804,109.7969,109.7557,109.7639,10747.0
2017-04-20 13:45:00,133.29,133.35,133.27,133.3,13673.0,109.7557,109.8051,109.7392,109.7639,13673.0
2017-04-20 13:50:00,133.31,133.37,133.31,133.34,14300.0,109.7722,109.8216,109.7722,109.7969,14300.0
2017-04-20 13:55:00,133.34,133.4,133.28,133.32,22087.0,109.7969,109.8463,109.7475,109.7804,22087.0
2017-04-20 14:00:00,133.33,133.35,133.26,133.26,15127.0,109.7886,109.8051,109.731,109.731,15127.0
2017-04-20 14:05:00,133.27,133.28,133.23,133.25,24478.0,109.7392,109.7475,109.7063,109.7228,24478.0
2017-04-20 14:10:00,133.26,133.28,133.21,133.21,13889.0,109.731,109.7475,109.6898,109.6898,13889.0
2017-04-20 14:15:00,133.23,133.26,133.22,133.24,14209.0,109.7063,109.731,109.6981,109.7145,14209.0
2017-04-20 14:20:00,133.25,133.29,133.22,133.29,20210.0,109.7228,109.7557,109.6981,109.7557,20210.0
2017-04-20 14:25:00,133.3,133.33,133.29,133.31,25216.0,109.7639,109.7886,109.7557,109.7722,25216.0
2017-04-20 14:30:00,133.32,133.34,133.29,133.3,10840.0,109.7804,109.7969,109.7557,109.7639,10840.0
2017-04-20 14:35:00,133.29,133.3,133.26,133.28,18487.0,109.7557,109.7639,109.731,109.7475,18487.0
2017-04-20 14:40:00,133.28,133.31,133.27,133.29,69146.0,109.7475,109.7722,109.7392,109.7557,69146.0
2017-04-20 14:45:00,133.31,133.31,133.23,133.23,41953.0,109.7722,109.7722,109.7063,109.7063,41953.0
2017-04-20 14:50:00,133.24,133.27,133.22,133.22,39117.0,109.7145,109.7392,109.6981,109.6981,39117.0
2017-04-20 14:55:00,133.22,133.27,133.22,133.23,19671.0,109.6981,109.7392,109.6981,109.7063,19671.0
2017-04-20 15:00:00,133.22,133.23,133.13,133.16,41283.0,109.6981,109.7063,109.6239,109.6487,41283.0
2017-04-20 15:05:00,133.16,133.33,133.16,133.33,30459.0,109.6487,109.7886,109.6487,109.7886,30459.0
2017-04-20 15:10:00,133.31,133.37,133.31,133.37,20718.0,109.7722,109.8216,109.7722,109.8216,20718.0
2017-04-20 15:15:00,133.36,133.42,133.29,133.31,21961.0,109.8133,109.8627,109.7557,109.7722,21961.0
2017-04-20 15:20:00,133.3,133.32,133.25,133.31,19291.0,109.7639,109.7804,109.7228,109.7722,19291.0
2017-04-20 15:25:00,133.32,133.35,133.28,133.33,35198.0,109.7804,109.8051,109.7475,109.7886,35198.0
2017-04-20 15:30:00,133.33,133.38,133.29,133.31,30125.0,109.7886,109.8298,109.7557,109.7722,30125.0
2017-04-20 15:35:00,133.31,133.38,133.28,133.35,31741.0,109.7722,109.8298,109.7475,109.8051,31741.0
2017-04-20 15:40:00,133.34,133.43,133.34,133.4,41720.0,109.7969,109.871,109.7969,109.8463,41720.0
2017-04-20 15:45:00,133.4,133.41,133.33,133.38,49876.0,109.8463,109.8545,109.7886,109.8298,49876.0
2017-04-20 15:50:00,133.38,133.44,133.36,133.36,62372.0,109.8298,109.8792,109.8133,109.8133,62372.0
2017-04-20 15:55:00,133.36,133.38,133.26,133.28,158749.0,109.8133,109.8298,109.731,109.7475,158749.0
2017-04-21 09:30:00,133.55,133.67,133.3,133.42,237503.0,109.9698,110.0686,109.7639,109.8627,237503.0
2017-04-21 09:35:00,133.35,133.53,133.29,133.45,32296.0,109.8051,109.9533,109.7557,109.8874,32296.0
2017-04-21 09:40:00,133.47,133.52,133.2,133.22,37727.0,109.9039,109.9451,109.6816,109.6981,37727.0
2017-04-21 09:45:00,133.22,133.31,133.16,133.22,35442.0,109.6981,109.7722,109.6487,109.6981,35442.0
2017-04-21 09:50:00,133.21,133.3,133.16,133.17,28219.0,109.6898,109.7639,109.6487,109.6569,28219.0
2017-04-21 09:55:00,133.2,133.31,133.15,133.3,32069.0,109.6816,109.7722,109.6404,109.7639,32069.0
2017-04-21 10:00:00,133.31,133.33,133.26,133.28,37500.0,109.7722,109.7886,109.731,109.7475,37500.0
2017-04-21 10:05:00,133.28,133.29,133.2,133.22,63149.0,109.7475,109.7557,109.6816,109.6981,63149.0
2017-04-21 10:10:00,133.2,133.34,133.2,133.27,46695.0,109.6816,109.7969,109.6816,109.7392,46695.0
2017-04-21 10:15:00,133.28,133.31,133.24,133.26,28887.0,109.7475,109.7722,109.7145,109.731,28887.0
2017-04-21 10:20:00,133.27,133.3,133.21,133.25,27223.0,109.7392,109.7639,109.6898,109.7228,27223.0
2017-04-21 10:25:00,133.23,133.26,133.18,133.24,18196.0,109.7063,109.731,109.6651,109.7145,18196.0
2017-04-21 10:30:00,133.24,133.45,133.23,133.45,29601.0,109.7145,109.8874,109.7063,109.8874,29601.0
2017-04-21 10:35:00,133.44,133.53,133.36,133.47,56066.0,109.8792,109.9533,109.8133,109.9039,56066.0
2017-04-21 10:40:00,133.47,133.53,133.43,133.46,26994.0,109.9039,109.9533,109.871,109.8957,26994.0
2017-04-21 10:45:00,133.45,133.47,133.36,133.38,52376.0,109.8874,109.9039,109.8133,109.8298,52376.0
2017-04-21 10:50:00,133.39,133.4,133.36,133.38,42343.0,109.838,109.8463,109.8133,109.8298,42343.0
2017-04-21 10:55:00,133.38,133.5,133.37,133.5,30185.0,109.8298,109.9286,109.8216,109.9286,30185.0
2017-04-21 11:00:00,133.5,133.65,133.48,133.6,123200.0,109.9286,110.0521,109.9122,110.011,123200.0
2017-04-21 11:05:00,133.58,133.69,133.58,133.69,18479.0,109.9945,110.0851,109.9945,110.0851,18479.0
2017-04-21 11:10:00,133.69,133.69,133.57,133.66,17686.0,110.0851,110.0851,109.9863,110.0604,17686.0
2017-04-21 11:15:00,133.66,133.7,133.63,133.67,18432.0,110.0604,110.0933,110.0357,110.0686,18432.0
2017-04-21 11:20:00,133.68,133.72,133.61,133.69,28194.0,110.0768,110.1098,110.0192,110.0851,28194.0
2017-04-21 11:25:00,133.7,133.8,133.67,133.8,41097.0,110.0933,110.1757,110.0686,110.1757,41097.0
2017-04-21 11:30:00,133.8,133.82,133.75,133.78,21175.0,110.1757,110.1921,110.1345,110.1592,21175.0
2017-04-21 11:35:00,133.78,133.88,133.76,133.85,33855.0,110.1592,110.2415,110.1427,110.2168,33855.0
2017-04-21 11:40:00,133.84,133.87,133.71,133.74,29555.0,110.2086,110.2333,110.1015,110.1262,29555.0
2017-04-21 11:45:00,133.75,133.76,133.72,133.74,14698.0,110.1345,110.1427,110.1098,110.1262,14698.0
2017-04-21 11:50:00,133.72,133.74,133.67,133.68,26895.0,110.1098,110.1262,110.0686,110.0768,26895.0
2017-04-21 11:55:00,133.68,133.77,133.68,133.77,17851.0,110.0768,110.1509,110.0768,110.1509,17851.0
2017-04-21 12:00:00,133.76,133.77,133.69,133.72,17762.0,110.1427,110.1509,110.0851,110.1098,17762.0
2017-04-21 12:05:00,133.71,133.73,133.69,133.7,12058.0,110.1015,110.118,110.0851,110.0933,12058.0
2017-04-21 12:10:00,133.69,133.74,133.63,133.66,27349.0,110.0851,110.1262,110.0357,110.0604,27349.0
2017-04-21 12:15:00,133.68,133.7,133.65,133.69,10058.0,110.0768,110.0933,110.0521,110.0851,10058.0
2017-04-21 12:20:00,133.69,133.71,133.64,133.67,7158.0,110.0851,110.1015,110.0439,110.0686,7158.0
2017-04-21 12:25:00,133.67,133.73,133.66,133.67,15099.0,110.0686,110.118,110.0604,110.0686,15099.0
2017-04-21 12:30:00,133.66,133.76,133.64,133.74,19936.0,110.0604,110.1427,110.0439,110.1262,19936.0
2017-04-21 12:35:00,133.73,133.75,133.66,133.75,13573.0,110.118,110.1345,110.0604,110.1345,13573.0
2017-04-21 12:40:00,133.76,133.77,133.72,133.75,13856.0,110.1427,110.1509,110.1098,110.1345,13856.0
2017-04-21 12:45:00,133.74,133.78,133.72,133.75,11517.0,110.1262,110.1592,110.1098,110.1345,11517.0
2017-04-21 12:50:00,133.74,133.79,133.72,133.74,19501.0,110.1262,110.1674,110.1098,110.1262,19501.0
2017-04-21 12:55:00,133.74,133.76,133.65,133.66,7821.0,110.1262,110.1427,110.0521,110.0604,7821.0
2017-04-21 13:00:00,133.66,133.72,133.66,133.72,8077.0,110.0604,110.1098,110.0604,110.1098,8077.0
2017-04-21 13:05:00,133.71,133.73,133.62,133.63,43145.0,110.1015,110.118,110.0274,110.0357,43145.0
2017-04-21 13:10:00,133.65,133.65,133.39,133.48,40383.0,110.0521,110.0521,109.838,109.9122,40383.0
2017-04-21 13:15:00,133.45,133.52,133.45,133.46,18743.0,109.8874,109.9451,109.8874,109.8957,18743.0
2017-04-21 13:20:00,133.45,133.52,133.45,133.51,11287.0,109.8874,109.9451,109.8874,109.9369,11287.0
2017-04-21 13:25:00,133.5,133.56,133.49,133.52,35275.0,109.9286,109.978,109.9204,109.9451,35275.0
2017-04-21 13:30:00,133.51,133.53,133.46,133.49,18835.0,109.9369,109.9533,109.8957,109.9204,18835.0
2017-04-21 13:35:00,133.48,133.49,133.44,133.46,18640.0,109.9122,109.9204,109.8792,109.8957,18640.0
2017-04-21 13:40:00,133.46,133.48,133.45,133.48,18303.0,109.8957,109.9122,109.8874,109.9122,18303.0
2017-04-21 13:45:00,133.48,133.49,133.43,133.43,22218.0,109.9122,109.9204,109.871,109.871,22218.0
2017-04-21 13:50:00,133.44,133.5,133.44,133.49,19845.0,109.8792,109.9286,109.8792,109.9204,19845.0
2017-04-21 13:55:00,133.49,133.65,133.48,133.55,21286.0,109.9204,110.0521,109.9122,109.9698,21286.0
2017-04-21 14:00:00,133.58,133.61,133.53,133.56,14371.0,109.9945,110.0192,109.9533,109.978,14371.0
2017-04-21 14:05:00,133.58,133.6,133.55,133.58,16532.0,109.9945,110.011,109.9698,109.9945,16532.0
2017-04-21 14:10:00,133.59,133.59,133.53,133.54,14713.0,110.0027,110.0027,109.9533,109.9616,14713.0
2017-04-21 14:15:00,133.54,133.56,133.51,133.53,11721.0,109.9616,109.978,109.9369,109.9533,11721.0
2017-04-21 14:20:00,133.52,133.56,133.51,133.55,10956.0,109.9451,109.978,109.9369,109.9698,10956.0
2017-04-21 14:25:00,133.56,133.59,133.5,133.51,25378.0,109.978,110.0027,109.9286,109.9369,25378.0
2017-04-21 14:30:00,133.52,133.55,133.48,133.54,19705.0,109.9451,109.9698,109.9122,109.9616,19705.0
2017-04-21 14:35:00,133.54,133.59,133.53,133.58,14710.0,109.9616,110.0027,109.9533,109.9945,14710.0
2017-04-21 14:40:00,133.58,133.59,133.55,133.57,17457.0,109.9945,110.0027,109.9698,109.9863,17457.0
2017-04-21 14:45:00,133.57,133.62,133.56,133.6,22026.0,109.9863,110.0274,109.978,110.011,22026.0
2017-04-21 14:50:00,133.61,133.64,133.57,133.59,17274.0,110.0192,110.0439,109.9863,110.0027,17274.0
2017-04-21 14:55:00,133.58,133.61,133.55,133.56,18762.0,109.9945,110.0192,109.9698,109.978,18762.0
2017-04-21 15:00:00,133.56,133.56,133.47,133.47,29143.0,109.978,109.978,109.9039,109.9039,29143.0
2017-04-21 15:05:00,133.49,133.5,133.39,133.41,28928.0,109.9204,109.9286,109.838,109.8545,28928.0
2017-04-21 15:10:00,133.41,133.43,133.39,133.41,24786.0,109.8545,109.871,109.838,109.8545,24786.0
2017-04-21 15:15:00,133.41,133.45,133.38,133.43,30461.0,109.8545,109.8874,109.8298,109.871,30461.0
2017-04-21 15:20:00,133.44,133.48,133.39,133.4,31993.0,109.8792,109.9122,109.838,109.8463,31993.0
2017-04-21 15:25:00,133.39,133.47,133.39,133.42,46409.0,109.838,109.9039,109.838,109.8627,46409.0
2017-04-21 15:30:00,133.42,133.45,133.36,133.37,46765.0,109.8627,109.8874,109.8133,109.8216,46765.0
2017-04-21 15:35:00,133.38,133.52,133.37,133.5,76441.0,109.8298,109.9451,109.8216,109.9286,76441.0
2017-04-21 15:40:00,133.5,133.56,133.45,133.47,56628.0,109.9286,109.978,109.8874,109.9039,56628.0
2017-04-21 15:45:00,133.48,133.54,133.47,133.52,61189.0,109.9122,109.9616,109.9039,109.9451,61189.0
2017-04-21 15:50:00,133.52,133.55,133.49,133.54,80389.0,109.9451,109.9698,109.9204,109.9616,80389.0
2017-04-21 15:55:00,133.54,133.57,133.35,133.42,232999.0,109.9616,109.9863,109.8051,109.8627,232999.0
2017-04-24 09:30:00,134.24,134.44,134.03,134.1,160326.0,110.538,110.7026,110.365,110.4227,160326.0
2017-04-24 09:35:00,134.06,134.11,133.44,133.44,114705.0,110.3897,110.4309,109.8792,109.8792,114705.0
2017-04-24 09:40:00,133.45,133.5,133.26,133.31,113142.0,109.8874,109.9286,109.731,109.7722,113142.0
2017-04-24 09:45:00,133.3,133.8,133.3,133.61,73998.0,109.7639,110.1757,109.7639,110.0192,73998.0
2017-04-24 09:50:00,133.61,133.83,133.59,133.77,52295.0,110.0192,110.2004,110.0027,110.1509,52295.0
2017-04-24 09:55:00,133.72,133.92,133.63,133.85,32617.0,110.1098,110.2745,110.0357,110.2168,32617.0
2017-04-24 10:00:00,133.86,134.06,133.83,134.02,67494.0,110.2251,110.3897,110.2004,110.3568,67494.0
2017-04-24 10:05:00,134.02,134.14,133.99,134.14,39260.0,110.3568,110.4556,110.3321,110.4556,39260.0
2017-04-24 10:10:00,134.12,134.16,133.92,133.97,54637.0,110.4392,110.4721,110.2745,110.3156,54637.0
2017-04-24 10:15:00,134.0,134.29,134.0,134.25,39314.0,110.3403,110.5791,110.3403,110.5462,39314.0
2017-04-24 10:20:00,134.26,134.35,134.2,134.21,43191.0,110.5544,110.6285,110.505,110.5133,43191.0
2017-04-24 10:25:00,134.21,134.29,134.14,134.25,25072.0,110.5133,110.5791,110.4556,110.5462,25072.0
2017-04-24 10:30:00,134.26,134.27,134.05,134.05,35386.0,110.5544,110.5627,110.3815,110.3815,35386.0
2017-04-24 10:35:00,134.05,134.11,134.01,134.1,66424.0,110.3815,110.4309,110.3486,110.4227,66424.0
2017-04-24 10:40:00,134.11,134.21,134.09,134.15,24712.0,110.4309,110.5133,110.4144,110.4639,24712.0
2017-04-24 10:45:00,134.17,134.26,134.16,134.25,24409.0,110.4803,110.5544,110.4721,110.5462,24409.0
2017-04-24 10:50:00,134.25,134.26,134.15,134.23,30154.0,110.5462,110.5544,110.4639,110.5297,30154.0
2017-04-24 10:55:00,134.23,134.31,134.23,134.27,24308.0,110.5297,110.5956,110.5297,110.5627,24308.0
2017-04-24 11:00:00,134.27,134.31,134.23,134.24,27594.0,110.5627,110.5956,110.5297,110.538,27594.0
2017-04-24 11:05:00,134.25,134.34,134.24,134.27,25610.0,110.5462,110.6203,110.538,110.5627,25610.0
2017-04-24 11:10:00,134.28,134.28,134.21,134.26,30326.0,110.5709,110.5709,110.5133,110.5544,30326.0
2017-04-24 11:15:00,134.25,134.3,134.18,134.22,98881.0,110.5462,110.5874,110.4886,110.5215,98881.0
2017-04-24 11:20:00,134.23,134.31,134.22,134.3,35133.0,110.5297,110.5956,110.5215,110.5874,35133.0
2017-04-24 11:25:00,134.3,134.37,134.3,134.37,47134.0,110.5874,110.645,110.5874,110.645,47134.0
2017-04-24 11:30:00,134.37,134.43,134.34,134.43,25833.0,110.645,110.6944,110.6203,110.6944,25833.0
2017-04-24 11:35:00,134.42,134.56,134.42,134.53,48785.0,110.6862,110.8015,110.6862,110.7768,48785.0
2017-04-24 11:40:00,134.52,134.57,134.52,134.53,42493.0,110.7685,110.8097,110.7685,110.7768,42493.0
2017-04-24 11:45:00,134.53,134.59,134.5,134.5,49767.0,110.7768,110.8262,110.7521,110.7521,49767.0
2017-04-24 11:50:00,134.5,134.58,134.44,134.49,45438.0,110.7521,110.8179,110.7026,110.7438,45438.0
2017-04-24 11:55:00,134.48,134.49,134.42,134.42,22025.0,110.7356,110.7438,110.6862,110.6862,22025.0
2017-04-24 12:00:00,134.42,134.49,134.36,134.47,42779.0,110.6862,110.7438,110.6368,110.7274,42779.0
2017-04-24 12:05:00,134.47,134.6,134.46,134.51,46903.0,110.7274,110.8344,110.7191,110.7603,46903.0
2017-04-24 12:10:00,134.51,134.55,134.49,134.52,29782.0,110.7603,110.7932,110.7438,110.7685,29782.0
2017-04-24 12:15:00,134.52,134.52,134.49,134.51,31208.0,110.7685,110.7685,110.7438,110.7603,31208.0
2017-04-24 12:20:00,134.52,134.53,134.45,134.52,34031.0,110.7685,110.7768,110.7109,110.7685,34031.0
2017-04-24 12:25:00,134.53,134.61,134.49,134.59,24198.0,110.7768,110.8426,110.7438,110.8262,24198.0
2017-04-24 12:30:00,134.59,134.59,134.56,134.57,36855.0,110.8262,110.8262,110.8015,110.8097,36855.0
2017-04-24 12:35:00,134.57,134.65,134.56,134.64,48928.0,110.8097,110.8756,110.8015,110.8673,48928.0
2017-04-24 12:40:00,134.64,134.64,134.54,134.55,18839.0,110.8673,110.8673,110.785,110.7932,18839.0
2017-04-24 12:45:00,134.54,134.59,134.54,134.54,29669.0,110.785,110.8262,110.785,110.785,29669.0
2017-04-24 12:50:00,134.53,134.54,134.46,134.48,20663.0,110.7768,110.785,110.7191,110.7356,20663.0
2017-04-24 12:55:00,134.49,134.5,134.46,134.5,19309.0,110.7438,110.7521,110.7191,110.7521,19309.0
2017-04-24 13:00:00,134.5,134.6,134.49,134.59,23790.0,110.7521,110.8344,110.7438,110.8262,23790.0
2017-04-24 13:05:00,134.59,134.59,134.53,134.53,18379.0,110.8262,110.8262,110.7768,110.7768,18379.0
2017-04-24 13:10:00,134.53,134.69,134.52,134.68,26327.0,110.7768,110.9085,110.7685,110.9003,26327.0
2017-04-24 13:15:00,134.67,134.75,134.67,134.74,19077.0,110.892,110.9579,110.892,110.9497,19077.0
2017-04-24 13:20:00,134.74,134.74,134.67,134.72,17126.0,110.9497,110.9497,110.892,110.9332,17126.0
2017-04-24 13:25:00,134.73,134.76,134.64,134.66,36849.0,110.9414,110.9661,110.8673,110.8838,36849.0
2017-04-24 13:30:00,134.66,134.69,134.64,134.65,26009.0,110.8838,110.9085,110.8673,110.8756,26009.0
2017-04-24 13:35:00,134.65,134.67,134.59,134.59,24660.0,110.8756,110.892,110.8262,110.8262,24660.0
2017-04-24 13:40:00,134.6,134.61,134.47,134.48,26285.0,110.8344,110.8426,110.7274,110.7356,26285.0
2017-04-24 13:45:00,134.47,134.49,134.33,134.37,46439.0,110.7274,110.7438,110.6121,110.645,46439.0
2017-04-24 13:50:00,134.37,134.46,134.34,134.44,21748.0,110.645,110.7191,110.6203,110.7026,21748.0
2017-04-24 13:55:00,134.44,134.45,134.33,134.35,43530.0,110.7026,110.7109,110.6121,110.6285,43530.0
2017-04-24 14:00:00,134.36,134.37,134.25,134.34,34689.0,110.6368,110.645,110.5462,110.6203,34689.0
2017-04-24 14:05:00,134.34,134.37,134.26,134.28,35324.0,110.6203,110.645,110.5544,110.5709,35324.0
2017-04-24 14:10:00,134.29,134.4,134.24,134.27,43398.0,110.5791,110.6697,110.538,110.5627,43398.0
2017-04-24 14:15:00,134.28,134.45,134.28,134.45,44986.0,110.5709,110.7109,110.5709,110.7109,44986.0
2017-04-24 14:20:00,134.44,134.49,134.39,134.43,47142.0,110.7026,110.7438,110.6615,110.6944,47142.0
2017-04-24 14:25:00,134.43,134.49,134.36,134.49,34866.0,110.6944,110.7438,110.6368,110.7438,34866.0
2017-04-24 14:30:00,134.5,134.54,134.39,134.42,70134.0,110.7521,110.785,110.6615,110.6862,70134.0
2017-04-24 14:35:00,134.43,134.48,134.37,134.44,18074.0,110.6944,110.7356,110.645,110.7026,18074.0
2017-04-24 14:40:00,134.45,134.64,134.44,134.5,40546.0,110.7109,110.8673,110.7026,110.7521,40546.0
2017-04-24 14:45:00,134.49,134.51,134.43,134.43,17706.0,110.7438,110.7603,110.6944,110.6944,17706.0
2017-04-24 14:50:00,134.44,134.45,134.31,134.31,38006.0,110.7026,110.7109,110.5956,110.5956,38006.0
2017-04-24 14:55:00,134.31,134.34,134.21,134.23,60714.0,110.5956,110.6203,110.5133,110.5297,60714.0
2017-04-24 15:00:00,134.22,134.35,134.21,134.33,59856.0,110.5215,110.6285,110.5133,110.6121,59856.0
2017-04-24 15:05:00,134.33,134.41,134.32,134.32,62910.0,110.6121,110.6779,110.6038,110.6038,62910.0
2017-04-24 15:10:00,134.32,134.42,134.32,134.41,58855.0,110.6038,110.6862,110.6038,110.6779,58855.0
2017-04-24 15:15:00,134.41,134.42,134.28,134.28,60024.0,110.6779,110.6862,110.5709,110.5709,60024.0
2017-04-24 15:20:00,134.3,134.32,134.22,134.22,79003.0,110.5874,110.6038,110.5215,110.5215,79003.0
2017-04-24 15:25:00,134.23,134.31,134.21,134.3,45854.0,110.5297,110.5956,110.5133,110.5874,45854.0
2017-04-24 15:30:00,134.3,134.31,134.25,134.28,84931.0,110.5874,110.5956,110.5462,110.5709,84931.0
2017-04-24 15:35:00,134.28,134.29,134.19,134.2,73036.0,110.5709,110.5791,110.4968,110.505,73036.0
2017-04-24 15:40:00,134.2,134.23,134.09,134.09,150346.0,110.505,110.5297,110.4144,110.4144,150346.0
2017-04-24 15:45:00,134.11,134.19,134.1,134.14,131069.0,110.4309,110.4968,110.4227,110.4556,131069.0
2017-04-24 15:50:00,134.15,134.16,134.06,134.06,256931.0,110.4639,110.4721,110.3897,110.3897,256931.0
2017-04-24 15:55:00,134.07,134.26,134.0,134.24,260887.0,110.398,110.5544,110.3403,110.538,260887.0
2017-04-25 09:30:00,138.14,138.95,137.18,137.55,721749.0,113.7494,114.4163,112.9589,113.2635,721749.0
2017-04-25 09:35:00,137.53,138.99,137.52,138.73,312494.0,113.2471,114.4493,113.2388,114.2352,312494.0
2017-04-25 09:40:00,138.75,139.09,138.67,138.87,234856.0,114.2517,114.5316,114.1858,114.3505,234856.0
2017-04-25 09:45:00,138.86,138.87,138.51,138.76,155206.0,114.3422,114.3505,114.054,114.2599,155206.0
2017-04-25 09:50:00,138.77,139.4,138.76,139.4,225945.0,114.2681,114.7869,114.2599,114.7869,225945.0
2017-04-25 09:55:00,139.37,139.66,139.36,139.53,192792.0,114.7622,115.001,114.754,114.8939,192792.0
2017-04-25 10:00:00,139.52,139.74,139.36,139.74,168877.0,114.8857,115.0669,114.754,115.0669,168877.0
2017-04-25 10:05:00,139.73,139.84,139.59,139.81,184880.0,115.0586,115.1492,114.9433,115.1245,184880.0
2017-04-25 10:10:00,139.81,139.82,139.49,139.64,130694.0,115.1245,115.1327,114.861,114.9845,130694.0
2017-04-25 10:15:00,139.64,139.88,139.55,139.85,123782.0,114.9845,115.1821,114.9104,115.1574,123782.0
2017-04-25 10:20:00,139.85,139.97,139.7,139.79,189435.0,115.1574,115.2562,115.0339,115.108,189435.0
2017-04-25 10:25:00,139.79,139.95,139.77,139.88,106316.0,115.108,115.2398,115.0916,115.1821,106316.0
2017-04-25 10:30:00,139.86,139.99,139.8,139.84,133460.0,115.1657,115.2727,115.1163,115.1492,133460.0
2017-04-25 10:35:00,139.84,139.93,139.76,139.88,96329.0,115.1492,115.2233,115.0833,115.1821,96329.0
2017-04-25 10:40:00,139.88,140.17,139.82,140.12,164648.0,115.1821,115.4209,115.1327,115.3798,164648.0
2017-04-25 10:45:00,140.13,140.25,140.05,140.1,174153.0,115.388,115.4868,115.3221,115.3633,174153.0
2017-04-25 10:50:00,140.1,140.1,139.71,139.76,117157.0,115.3633,115.3633,115.0422,115.0833,117157.0
2017-04-25 10:55:00,139.76,139.77,139.57,139.69,93097.0,115.0833,115.0916,114.9269,115.0257,93097.0
2017-04-25 11:00:00,139.7,139.71,139.56,139.67,50822.0,115.0339,115.0422,114.9186,115.0092,50822.0
2017-04-25 11:05:00,139.67,140.0,139.64,139.92,64198.0,115.0092,115.281,114.9845,115.2151,64198.0
2017-04-25 11:10:00,139.92,139.98,139.8,139.88,53083.0,115.2151,115.2645,115.1163,115.1821,53083.0
2017-04-25 11:15:00,139.86,140.25,139.86,140.21,159871.0,115.1657,115.4868,115.1657,115.4539,159871.0
2017-04-25 11:20:00,140.24,140.6,140.24,140.48,166186.0,115.4786,115.775,115.4786,115.6762,166186.0
2017-04-25 11:25:00,140.48,140.51,140.33,140.44,94442.0,115.6762,115.7009,115.5527,115.6433,94442.0
2017-04-25 11:30:00,140.45,140.84,140.36,140.77,103300.0,115.6515,115.9726,115.5774,115.915,103300.0
2017-04-25 11:35:00,140.78,140.78,140.28,140.53,185616.0,115.9232,115.9232,115.5115,115.7174,185616.0
2017-04-25 11:40:00,140.53,140.59,140.25,140.46,89473.0,115.7174,115.7668,115.4868,115.6597,89473.0
2017-04-25 11:45:00,140.44,141.19,140.44,140.83,168349.0,115.6433,116.2608,115.6433,115.9644,168349.0
2017-04-25 11:50:00,140.9,141.06,140.79,140.91,69958.0,116.022,116.1538,115.9315,116.0303,69958.0
2017-04-25 11:55:00,140.9,141.09,140.82,141.08,67443.0,116.022,116.1785,115.9562,116.1703,67443.0
2017-04-25 12:00:00,141.09,141.11,140.94,141.04,69584.0,116.1785,116.195,116.055,116.1373,69584.0
2017-04-25 12:05:00,140.98,141.2,140.98,141.08,108937.0,116.0879,116.2691,116.0879,116.1703,108937.0
2017-04-25 12:10:00,141.09,141.2,141.04,141.19,58898.0,116.1785,116.2691,116.1373,116.2608,58898.0
2017-04-25 12:15:00,141.2,141.29,141.09,141.2,75931.0,116.2691,116.3432,116.1785,116.2691,75931.0
2017-04-25 12:20:00,141.18,141.35,141.18,141.33,101869.0,116.2526,116.3926,116.2526,116.3761,101869.0
2017-04-25 12:25:00,141.32,141.43,141.15,141.24,82375.0,116.3679,116.4585,116.2279,116.302,82375.0
2017-04-25 12:30:00,141.23,141.41,141.19,141.27,98397.0,116.2938,116.442,116.2608,116.3267,98397.0
2017-04-25 12:35:00,141.27,141.29,141.1,141.22,82213.0,116.3267,116.3432,116.1867,116.2855,82213.0
2017-04-25 12:40:00,141.21,141.21,140.97,141.12,83023.0,116.2773,116.2773,116.0797,116.2032,83023.0
2017-04-25 12:45:00,141.15,141.27,141.14,141.21,95921.0,116.2279,116.3267,116.2197,116.2773,95921.0
2017-04-25 12:50:00,141.22,141.25,141.17,141.22,56721.0,116.2855,116.3102,116.2444,116.2855,56721.0
2017-04-25 12:55:00,141.22,141.28,141.17,141.22,70871.0,116.2855,116.3349,116.2444,116.2855,70871.0
2017-04-25 13:00:00,141.23,141.44,141.21,141.36,68783.0,116.2938,116.4667,116.2773,116.4008,68783.0
2017-04-25 13:05:00,141.36,141.49,141.31,141.47,61873.0,116.4008,116.5079,116.3597,116.4914,61873.0
2017-04-25 13:10:00,141.49,141.75,141.47,141.73,79555.0,116.5079,116.722,116.4914,116.7055,79555.0
2017-04-25 13:15:00,141.73,141.99,141.56,141.73,135206.0,116.7055,116.9196,116.5655,116.7055,135206.0
2017-04-25 13:20:00,141.74,141.75,141.56,141.69,80258.0,116.7137,116.722,116.5655,116.6726,80258.0
2017-04-25 13:25:00,141.69,141.73,141.55,141.69,77729.0,116.6726,116.7055,116.5573,116.6726,77729.0
2017-04-25 13:30:00,141.7,141.98,141.65,141.91,103539.0,116.6808,116.9114,116.6396,116.8537,103539.0
2017-04-25 13:35:00,141.91,141.99,141.77,141.78,99448.0,116.8537,116.9196,116.7384,116.7467,99448.0
2017-04-25 13:40:00,141.79,141.83,141.73,141.76,65551.0,116.7549,116.7878,116.7055,116.7302,65551.0
2017-04-25 13:45:00,141.76,141.77,141.5,141.53,96192.0,116.7302,116.7384,116.5161,116.5408,96192.0
2017-04-25 13:50:00,141.55,141.63,141.51,141.58,55704.0,116.5573,116.6232,116.5243,116.582,55704.0
2017-04-25 13:55:00,141.58,141.65,141.5,141.53,44694.0,116.582,116.6396,116.5161,116.5408,44694.0
2017-04-25 14:00:00,141.53,141.61,141.45,141.56,64870.0,116.5408,116.6067,116.4749,116.5655,64870.0
2017-04-25 14:05:00,141.58,141.79,141.52,141.59,84956.0,116.582,116.7549,116.5326,116.5902,84956.0
2017-04-25 14:10:00,141.58,141.59,141.43,141.5,45393.0,116.582,116.5902,116.4585,116.5161,45393.0
2017-04-25 14:15:00,141.48,141.58,141.46,141.54,50976.0,116.4996,116.582,116.4832,116.549,50976.0
2017-04-25 14:20:00,141.54,141.55,141.4,141.46,37398.0,116.549,116.5573,116.4338,116.4832,37398.0
2017-04-25 14:25:00,141.46,141.53,141.45,141.51,55741.0,116.4832,116.5408,116.4749,116.5243,55741.0
2017-04-25 14:30:00,141.53,141.64,141.44,141.64,65247.0,116.5408,116.6314,116.4667,116.6314,65247.0
2017-04-25 14:35:00,141.63,141.65,141.45,141.46,60429.0,116.6232,116.6396,116.4749,116.4832,60429.0
2017-04-25 14:40:00,141.45,141.49,141.4,141.41,41532.0,116.4749,116.5079,116.4338,116.442,41532.0
2017-04-25 14:45:00,141.43,141.52,141.25,141.25,67541.0,116.4585,116.5326,116.3102,116.3102,67541.0
2017-04-25 14:50:00,141.28,141.36,141.09,141.25,117845.0,116.3349,116.4008,116.1785,116.3102,117845.0
2017-04-25 14:55:00,141.23,141.24,141.15,141.2,60167.0,116.2938,116.302,116.2279,116.2691,60167.0
2017-04-25 15:00:00,141.22,141.47,141.21,141.36,82805.0,116.2855,116.4914,116.2773,116.4008,82805.0
2017-04-25 15:05:00,141.38,141.47,141.35,141.45,81474.0,116.4173,116.4914,116.3926,116.4749,81474.0
2017-04-25 15:10:00,141.44,141.44,141.29,141.34,66604.0,116.4667,116.4667,116.3432,116.3844,66604.0
2017-04-25 15:15:00,141.35,141.54,141.35,141.54,65753.0,116.3926,116.549,116.3926,116.549,65753.0
2017-04-25 15:20:00,141.54,141.64,141.5,141.63,96006.0,116.549,116.6314,116.5161,116.6232,96006.0
2017-04-25 15:25:00,141.64,141.85,141.57,141.84,131166.0,116.6314,116.8043,116.5737,116.7961,131166.0
2017-04-25 15:30:00,141.83,141.86,141.72,141.81,152736.0,116.7878,116.8125,116.6973,116.7714,152736.0
2017-04-25 15:35:00,141.81,141.81,141.66,141.7,130684.0,116.7714,116.7714,116.6479,116.6808,130684.0
2017-04-25 15:40:00,141.7,141.71,141.59,141.62,125505.0,116.6808,116.689,116.5902,116.6149,125505.0
2017-04-25 15:45:00,141.61,141.81,141.61,141.73,146003.0,116.6067,116.7714,116.6067,116.7055,146003.0
2017-04-25 15:50:00,141.72,141.74,141.61,141.63,175572.0,116.6973,116.7137,116.6067,116.6232,175572.0
2017-04-25 15:55:00,141.62,141.78,141.61,141.68,272156.0,116.6149,116.7467,116.6067,116.6643,272156.0
2017-04-26 09:30:00,141.7,142.0,141.16,141.61,353923.0,116.6808,116.9278,116.2361,116.6067,353923.0
2017-04-26 09:35:00,141.63,141.88,141.33,141.36,104629.0,116.6232,116.829,116.3761,116.4008,104629.0
2017-04-26 09:40:00,141.42,141.46,141.1,141.1,108653.0,116.4502,116.4832,116.1867,116.1867,108653.0
2017-04-26 09:45:00,141.14,141.31,141.06,141.14,119426.0,116.2197,116.3597,116.1538,116.2197,119426.0
2017-04-26 09:50:00,141.14,141.29,140.9,141.27,167714.0,116.2197,116.3432,116.022,116.3267,167714.0
2017-04-26 09:55:00,141.26,141.42,141.16,141.23,85472.0,116.3185,116.4502,116.2361,116.2938,85472.0
2017-04-26 10:00:00,141.19,141.2,140.93,141.17,98559.0,116.2608,116.2691,116.0467,116.2444,98559.0
2017-04-26 10:05:00,141.14,141.57,141.09,141.3,159605.0,116.2197,116.5737,116.1785,116.3514,159605.0
2017-04-26 10:10:00,141.34,141.38,141.13,141.18,59552.0,116.3844,116.4173,116.2114,116.2526,59552.0
2017-04-26 10:15:00,141.17,141.24,141.04,141.2,78098.0,116.2444,116.302,116.1373,116.2691,78098.0
2017-04-26 10:20:00,141.21,141.47,141.12,141.42,100143.0,116.2773,116.4914,116.2032,116.4502,100143.0
2017-04-26 10:25:00,141.4,141.76,141.4,141.74,75604.0,116.4338,116.7302,116.4338,116.7137,75604.0
2017-04-26 10:30:00,141.73,141.79,141.35,141.38,86164.0,116.7055,116.7549,116.3926,116.4173,86164.0
2017-04-26 10:35:00,141.38,141.38,141.28,141.35,55175.0,116.4173,116.4173,116.3349,116.3926,55175.0
2017-04-26 10:40:00,141.36,141.37,141.23,141.25,51902.0,116.4008,116.4091,116.2938,116.3102,51902.0
2017-04-26 10:45:00,141.27,141.33,141.23,141.28,35669.0,116.3267,116.3761,116.2938,116.3349,35669.0
2017-04-26 10:50:00,141.28,141.34,141.2,141.2,54941.0,116.3349,116.3844,116.2691,116.2691,54941.0
2017-04-26 10:55:00,141.21,141.24,141.1,141.19,57970.0,116.2773,116.302,116.1867,116.2608,57970.0
2017-04-26 11:00:00,141.18,141.27,141.16,141.21,44838.0,116.2526,116.3267,116.2361,116.2773,44838.0
2017-04-26 11:05:00,141.22,141.33,141.21,141.33,53640.0,116.2855,116.3761,116.2773,116.3761,53640.0
2017-04-26 11:10:00,141.32,141.35,141.21,141.25,60559.0,116.3679,116.3926,116.2773,116.3102,60559.0
2017-04-26 11:15:00,141.26,141.3,141.22,141.28,37773.0,116.3185,116.3514,116.2855,116.3349,37773.0
2017-04-26 11:20:00,141.27,141.44,141.27,141.33,65201.0,116.3267,116.4667,116.3267,116.3761,65201.0
2017-04-26 11:25:00,141.32,141.5,141.3,141.44,84002.0,116.3679,116.5161,116.3514,116.4667,84002.0
2017-04-26 11:30:00,141.44,141.46,141.37,141.38,37753.0,116.4667,116.4832,116.4091,116.4173,37753.0
2017-04-26 11:35:00,141.38,141.4,141.25,141.25,39554.0,116.4173,116.4338,116.3102,116.3102,39554.0
2017-04-26 11:40:00,141.26,141.32,141.22,141.3,47276.0,116.3185,116.3679,116.2855,116.3514,47276.0
2017-04-26 11:45:00,141.29,141.32,141.12,141.12,61441.0,116.3432,116.3679,116.2032,116.2032,61441.0
2017-04-26 11:50:00,141.12,141.24,141.1,141.22,46429.0,116.2032,116.302,116.1867,116.2855,46429.0
2017-04-26 11:55:00,141.24,141.28,141.22,141.25,29937.0,116.302,116.3349,116.2855,116.3102,29937.0
2017-04-26 12:00:00,141.25,141.34,141.21,141.28,68994.0,116.3102,116.3844,116.2773,116.3349,68994.0
2017-04-26 12:05:00,141.28,141.31,141.24,141.31,31718.0,116.3349,116.3597,116.302,116.3597,31718.0
2017-04-26 12:10:00,141.31,141.34,141.26,141.27,45554.0,116.3597,116.3844,116.3185,116.3267,45554.0
2017-04-26 12:15:00,141.26,141.26,141.18,141.19,34657.0,116.3185,116.3185,116.2526,116.2608,34657.0
2017-04-26 12:20:00,141.2,141.22,141.05,141.07,37407.0,116.2691,116.2855,116.1456,116.162,37407.0
2017-04-26 12:25:00,141.07,141.07,140.96,140.97,49338.0,116.162,116.162,116.0714,116.0797,49338.0
2017-04-26 12:30:00,140.96,141.02,140.96,141.0,54998.0,116.0714,116.1209,116.0714,116.1044,54998.0
2017-04-26 12:35:00,140.99,141.0,140.92,140.98,55254.0,116.0962,116.1044,116.0385,116.0879,55254.0
2017-04-26 12:40:00,140.97,141.04,140.94,140.96,48399.0,116.0797,116.1373,116.055,116.0714,48399.0
2017-04-26 12:45:00,140.97,141.17,140.97,141.11,41306.0,116.0797,116.2444,116.0797,116.195,41306.0
2017-04-26 12:50:00,141.11,141.22,141.07,141.22,32016.0,116.195,116.2855,116.162,116.2855,32016.0
2017-04-26 12:55:00,141.22,141.43,141.22,141.38,80815.0,116.2855,116.4585,116.2855,116.4173,80815.0
2017-04-26 13:00:00,141.38,141.39,141.24,141.27,53122.0,116.4173,116.4255,116.302,116.3267,53122.0
2017-04-26 13:05:00,141.27,141.3,141.25,141.28,30619.0,116.3267,116.3514,116.3102,116.3349,30619.0
2017-04-26 13:10:00,141.29,141.29,141.19,141.2,68401.0,116.3432,116.3432,116.2608,116.2691,68401.0
2017-04-26 13:15:00,141.2,141.23,141.11,141.13,22391.0,116.2691,116.2938,116.195,116.2114,22391.0
2017-04-26 13:20:00,141.13,141.25,141.13,141.22,25867.0,116.2114,116.3102,116.2114,116.2855,25867.0
2017-04-26 13:25:00,141.23,141.24,141.14,141.15,25081.0,116.2938,116.302,116.2197,116.2279,25081.0
2017-04-26 13:30:00,141.15,141.21,141.11,141.11,30558.0,116.2279,116.2773,116.195,116.195,30558.0
2017-04-26 13:35:00,141.13,141.18,141.08,141.15,34401.0,116.2114,116.2526,116.1703,116.2279,34401.0
2017-04-26 13:40:00,141.16,141.23,141.11,141.22,34776.0,116.2361,116.2938,116.195,116.2855,34776.0
2017-04-26 13:45:00,141.23,141.23,140.87,140.97,45970.0,116.2938,116.2938,115.9973,116.0797,45970.0
2017-04-26 13:50:00,140.98,141.07,140.96,140.96,53290.0,116.0879,116.162,116.0714,116.0714,53290.0
2017-04-26 13:55:00,140.95,140.99,140.85,140.86,34235.0,116.0632,116.0962,115.9809,115.9891,34235.0
2017-04-26 14:00:00,140.84,140.98,140.77,140.94,44974.0,115.9726,116.0879,115.915,116.055,44974.0
2017-04-26 14:05:00,140.93,140.99,140.85,140.86,45701.0,116.0467,116.0962,115.9809,115.9891,45701.0
2017-04-26 14:10:00,140.86,140.88,140.82,140.86,60166.0,115.9891,116.0056,115.9562,115.9891,60166.0
2017-04-26 14:15:00,140.86,140.86,140.56,140.58,87733.0,115.9891,115.9891,115.7421,115.7585,87733.0
2017-04-26 14:20:00,140.58,140.6,140.39,140.39,85048.0,115.7585,115.775,115.6021,115.6021,85048.0
2017-04-26 14:25:00,140.4,140.51,140.34,140.4,73936.0,115.6103,115.7009,115.5609,115.6103,73936.0
2017-04-26 14:30:00,140.4,140.65,140.4,140.6,74699.0,115.6103,115.8162,115.6103,115.775,74699.0
2017-04-26 14:35:00,140.6,140.66,140.56,140.57,61586.0,115.775,115.8244,115.7421,115.7503,61586.0
2017-04-26 14:40:00,140.56,140.76,140.56,140.76,94789.0,115.7421,115.9068,115.7421,115.9068,94789.0
2017-04-26 14:45:00,140.77,140.84,140.68,140.71,149351.0,115.915,115.9726,115.8409,115.8656,149351.0
2017-04-26 14:50:00,140.71,140.83,140.69,140.71,88963.0,115.8656,115.9644,115.8491,115.8656,88963.0
2017-04-26 14:55:00,140.72,140.85,140.7,140.84,59741.0,115.8738,115.9809,115.8574,115.9726,59741.0
2017-04-26 15:00:00,140.84,140.96,140.83,140.94,55101.0,115.9726,116.0714,115.9644,116.055,55101.0
2017-04-26 15:05:00,140.94,141.02,140.92,141.01,62697.0,116.055,116.1209,116.0385,116.1126,62697.0
2017-04-26 15:10:00,141.01,141.12,141.0,141.11,66029.0,116.1126,116.2032,116.1044,116.195,66029.0
2017-04-26 15:15:00,141.1,141.13,141.05,141.1,66770.0,116.1867,116.2114,116.1456,116.1867,66770.0
2017-04-26 15:20:00,141.09,141.16,141.07,141.16,71699.0,116.1785,116.2361,116.162,116.2361,71699.0
2017-04-26 15:25:00,141.16,141.21,141.05,141.07,61425.0,116.2361,116.2773,116.1456,116.162,61425.0
2017-04-26 15:30:00,141.06,141.06,140.95,141.0,80184.0,116.1538,116.1538,116.0632,116.1044,80184.0
2017-04-26 15:35:00,141.0,141.02,140.91,140.92,77362.0,116.1044,116.1209,116.0303,116.0385,77362.0
2017-04-26 15:40:00,140.92,141.0,140.86,140.89,82918.0,116.0385,116.1044,115.9891,116.0138,82918.0
2017-04-26 15:45:00,140.9,140.99,140.86,140.94,93506.0,116.022,116.0962,115.9891,116.055,93506.0
2017-04-26 15:50:00,140.94,141.1,140.93,140.95,194907.0,116.055,116.1867,116.0467,116.0632,194907.0
2017-04-26 15:55:00,140.96,141.05,140.79,140.87,380245.0,116.0714,116.1456,115.9315,115.9973,380245.0
2017-04-27 09:30:00,141.88,142.33,141.8,142.14,261911.0,116.829,117.1996,116.7631,117.0431,261911.0
2017-04-27 09:35:00,142.09,142.14,141.7,141.71,69231.0,117.0019,117.0431,116.6808,116.689,69231.0
2017-04-27 09:40:00,141.71,142.07,141.6,142.03,57758.0,116.689,116.9855,116.5984,116.9525,57758.0
2017-04-27 09:45:00,142.05,142.05,141.7,141.84,58581.0,116.969,116.969,116.6808,116.7961,58581.0
2017-04-27 09:50:00,141.82,141.88,141.69,141.77,50776.0,116.7796,116.829,116.6726,116.7384,50776.0
2017-04-27 09:55:00,141.77,141.99,141.77,141.93,59759.0,116.7384,116.9196,116.7384,116.8702,59759.0
2017-04-27 10:00:00,141.93,142.13,141.86,142.03,60933.0,116.8702,117.0349,116.8125,116.9525,60933.0
2017-04-27 10:05:00,142.02,142.79,141.99,142.66,206153.0,116.9443,117.5783,116.9196,117.4713,206153.0
2017-04-27 10:10:00,142.66,142.7,142.34,142.51,65086.0,117.4713,117.5042,117.2078,117.3478,65086.0
2017-04-27 10:15:00,142.51,142.72,142.48,142.54,89351.0,117.3478,117.5207,117.3231,117.3725,89351.0
2017-04-27 10:20:00,142.56,142.68,142.5,142.68,71617.0,117.3889,117.4878,117.3395,117.4878,71617.0
2017-04-27 10:25:00,142.67,142.67,142.12,142.18,63926.0,117.4795,117.4795,117.0266,117.076,63926.0
2017-04-27 10:30:00,142.17,142.29,142.02,142.2,62643.0,117.0678,117.1666,116.9443,117.0925,62643.0
2017-04-27 10:35:00,142.19,142.2,142.01,142.03,76196.0,117.0843,117.0925,116.9361,116.9525,76196.0
2017-04-27 10:40:00,142.02,142.14,142.0,142.08,33546.0,116.9443,117.0431,116.9278,116.9937,33546.0
2017-04-27 10:45:00,142.09,142.09,141.75,141.79,54230.0,117.0019,117.0019,116.722,116.7549,54230.0
2017-04-27 10:50:00,141.78,141.96,141.74,141.91,28699.0,116.7467,116.8949,116.7137,116.8537,28699.0
2017-04-27 10:55:00,141.91,141.93,141.82,141.88,31743.0,116.8537,116.8702,116.7796,116.829,31743.0
2017-04-27 11:00:00,141.9,141.97,141.68,141.73,46764.0,116.8455,116.9031,116.6643,116.7055,46764.0
2017-04-27 11:05:00,141.74,141.74,141.51,141.6,55727.0,116.7137,116.7137,116.5243,116.5984,55727.0
2017-04-27 11:10:00,141.59,141.73,141.55,141.69,53543.0,116.5902,116.7055,116.5573,116.6726,53543.0
2017-04-27 11:15:00,141.69,141.71,141.51,141.51,71895.0,116.6726,116.689,116.5243,116.5243,71895.0
2017-04-27 11:20:00,141.49,141.56,141.31,141.36,46418.0,116.5079,116.5655,116.3597,116.4008,46418.0
2017-04-27 11:25:00,141.37,141.46,141.34,141.42,47977.0,116.4091,116.4832,116.3844,116.4502,47977.0
2017-04-27 11:30:00,141.41,141.42,141.27,141.31,36190.0,116.442,116.4502,116.3267,116.3597,36190.0
2017-04-27 11:35:00,141.31,141.32,141.15,141.15,53266.0,116.3597,116.3679,116.2279,116.2279,53266.0
2017-04-27 11:40:00,141.17,141.21,141.13,141.17,83763.0,116.2444,116.2773,116.2114,116.2444,83763.0
2017-04-27 11:45:00,141.17,141.22,141.16,141.22,35968.0,116.2444,116.2855,116.2361,116.2855,35968.0
2017-04-27 11:50:00,141.22,141.48,141.22,141.48,63865.0,116.2855,116.4996,116.2855,116.4996,63865.0
2017-04-27 11:55:00,141.48,141.51,141.33,141.35,37301.0,116.4996,116.5243,116.3761,116.3926,37301.0
2017-04-27 12:00:00,141.36,141.4,141.33,141.36,17907.0,116.4008,116.4338,116.3761,116.4008,17907.0
2017-04-27 12:05:00,141.36,141.46,141.32,141.35,18564.0,116.4008,116.4832,116.3679,116.3926,18564.0
2017-04-27 12:10:00,141.35,141.35,141.27,141.32,16792.0,116.3926,116.3926,116.3267,116.3679,16792.0
2017-04-27 12:15:00,141.31,141.36,141.27,141.29,34286.0,116.3597,116.4008,116.3267,116.3432,34286.0
2017-04-27 12:20:00,141.3,141.33,141.21,141.24,37301.0,116.3514,116.3761,116.2773,116.302,37301.0
2017-04-27 12:25:00,141.25,141.3,141.24,141.28,17628.0,116.3102,116.3514,116.302,116.3349,17628.0
2017-04-27 12:30:00,141.27,141.33,141.27,141.33,24362.0,116.3267,116.3761,116.3267,116.3761,24362.0
2017-04-27 12:35:00,141.33,141.39,141.32,141.32,20653.0,116.3761,116.4255,116.3679,116.3679,20653.0
2017-04-27 12:40:00,141.32,141.53,141.32,141.51,18055.0,116.3679,116.5408,116.3679,116.5243,18055.0
2017-04-27 12:45:00,141.51,141.53,141.41,141.42,22394.0,116.5243,116.5408,116.442,116.4502,22394.0
2017-04-27 12:50:00,141.43,141.48,141.35,141.41,25956.0,116.4585,116.4996,116.3926,116.442,25956.0
2017-04-27 12:55:00,141.43,141.49,141.41,141.49,31413.0,116.4585,116.5079,116.442,116.5079,31413.0
2017-04-27 13:00:00,141.5,141.56,141.44,141.56,26026.0,116.5161,116.5655,116.4667,116.5655,26026.0
2017-04-27 13:05:00,141.57,141.6,141.49,141.51,24937.0,116.5737,116.5984,116.5079,116.5243,24937.0
2017-04-27 13:10:00,141.52,141.56,141.43,141.44,17543.0,116.5326,116.5655,116.4585,116.4667,17543.0
2017-04-27 13:15:00,141.45,141.45,141.28,141.34,35500.0,116.4749,116.4749,116.3349,116.3844,35500.0
2017-04-27 13:20:00,141.34,141.38,141.3,141.34,29608.0,116.3844,116.4173,116.3514,116.3844,29608.0
2017-04-27 13:25:00,141.34,141.37,141.15,141.18,46851.0,116.3844,116.4091,116.2279,116.2526,46851.0
2017-04-27 13:30:00,141.18,141.22,141.08,141.14,34247.0,116.2526,116.2855,116.1703,116.2197,34247.0
2017-04-27 13:35:00,141.13,141.22,141.13,141.2,22299.0,116.2114,116.2855,116.2114,116.2691,22299.0
2017-04-27 13:40:00,141.2,141.26,141.15,141.15,23240.0,116.2691,116.3185,116.2279,116.2279,23240.0
2017-04-27 13:45:00,141.15,141.17,141.07,141.11,26409.0,116.2279,116.2444,116.162,116.195,26409.0
2017-04-27 13:50:00,141.11,141.14,141.1,141.14,23928.0,116.195,116.2197,116.1867,116.2197,23928.0
2017-04-27 13:55:00,141.14,141.2,141.14,141.2,38346.0,116.2197,116.2691,116.2197,116.2691,38346.0
2017-04-27 14:00:00,141.18,141.29,141.18,141.29,22763.0,116.2526,116.3432,116.2526,116.3432,22763.0
2017-04-27 14:05:00,141.29,141.3,141.16,141.2,29979.0,116.3432,116.3514,116.2361,116.2691,29979.0
2017-04-27 14:10:00,141.21,141.28,141.21,141.27,16155.0,116.2773,116.3349,116.2773,116.3267,16155.0
2017-04-27 14:15:00,141.27,141.28,141.2,141.23,24476.0,116.3267,116.3349,116.2691,116.2938,24476.0
2017-04-27 14:20:00,141.22,141.31,141.22,141.28,44216.0,116.2855,116.3597,116.2855,116.3349,44216.0
2017-04-27 14:25:00,141.28,141.3,141.21,141.23,16952.0,116.3349,116.3514,116.2773,116.2938,16952.0
2017-04-27 14:30:00,141.22,141.26,141.21,141.23,23611.0,116.2855,116.3185,116.2773,116.2938,23611.0
2017-04-27 14:35:00,141.22,141.3,141.22,141.27,26835.0,116.2855,116.3514,116.2855,116.3267,26835.0
2017-04-27 14:40:00,141.27,141.36,141.26,141.31,34516.0,116.3267,116.4008,116.3185,116.3597,34516.0
2017-04-27 14:45:00,141.32,141.39,141.31,141.34,19804.0,116.3679,116.4255,116.3597,116.3844,19804.0
2017-04-27 14:50:00,141.36,141.42,141.35,141.4,22728.0,116.4008,116.4502,116.3926,116.4338,22728.0
2017-04-27 14:55:00,141.41,141.44,141.38,141.4,25722.0,116.442,116.4667,116.4173,116.4338,25722.0
2017-04-27 15:00:00,141.39,141.42,141.36,141.39,20212.0,116.4255,116.4502,116.4008,116.4255,20212.0
2017-04-27 15:05:00,141.4,141.41,141.26,141.27,30824.0,116.4338,116.442,116.3185,116.3267,30824.0
2017-04-27 15:10:00,141.27,141.3,141.14,141.14,24037.0,116.3267,116.3514,116.2197,116.2197,24037.0
2017-04-27 15:15:00,141.15,141.21,141.09,141.09,34779.0,116.2279,116.2773,116.1785,116.1785,34779.0
2017-04-27 15:20:00,141.09,141.11,141.05,141.09,47543.0,116.1785,116.195,116.1456,116.1785,47543.0
2017-04-27 15:25:00,141.08,141.11,141.04,141.09,28971.0,116.1703,116.195,116.1373,116.1785,28971.0
2017-04-27 15:30:00,141.09,141.12,141.04,141.04,37831.0,116.1785,116.2032,116.1373,116.1373,37831.0
2017-04-27 15:35:00,141.05,141.06,141.0,141.06,37480.0,116.1456,116.1538,116.1044,116.1538,37480.0
2017-04-27 15:40:00,141.03,141.1,141.03,141.06,51569.0,116.1291,116.1867,116.1291,116.1538,51569.0
2017-04-27 15:45:00,141.06,141.11,140.94,140.94,77946.0,116.1538,116.195,116.055,116.055,77946.0
2017-04-27 15:50:00,140.94,140.98,140.85,140.9,95102.0,116.055,116.0879,115.9809,116.022,95102.0
2017-04-27 15:55:00,140.89,140.91,140.85,140.89,196248.0,116.0138,116.0303,115.9809,116.0138,196248.0
2017-04-28 09:30:00,140.39,140.76,140.05,140.4,124074.0,115.6021,115.9068,115.3221,115.6103,124074.0
2017-04-28 09:35:00,140.37,140.44,140.13,140.19,70529.0,115.5856,115.6433,115.388,115.4374,70529.0
2017-04-28 09:40:00,140.17,140.28,140.05,140.16,78146.0,115.4209,115.5115,115.3221,115.4127,78146.0
2017-04-28 09:45:00,140.16,140.4,140.12,140.25,43735.0,115.4127,115.6103,115.3798,115.4868,43735.0
2017-04-28 09:50:00,140.25,140.6,140.23,140.6,61099.0,115.4868,115.775,115.4703,115.775,61099.0
2017-04-28 09:55:00,140.58,140.59,140.45,140.5,38620.0,115.7585,115.7668,115.6515,115.6927,38620.0
2017-04-28 10:00:00,140.5,140.53,140.38,140.45,37828.0,115.6927,115.7174,115.5939,115.6515,37828.0
2017-04-28 10:05:00,140.45,140.51,140.38,140.44,41505.0,115.6515,115.7009,115.5939,115.6433,41505.0
2017-04-28 10:10:00,140.43,140.52,140.37,140.38,49509.0,115.635,115.7091,115.5856,115.5939,49509.0
2017-04-28 10:15:00,140.4,140.52,140.4,140.46,38255.0,115.6103,115.7091,115.6103,115.6597,38255.0
2017-04-28 10:20:00,140.45,140.45,140.25,140.34,37282.0,115.6515,115.6515,115.4868,115.5609,37282.0
2017-04-28 10:25:00,140.35,140.39,140.28,140.32,47500.0,115.5692,115.6021,115.5115,115.5444,47500.0
2017-04-28 10:30:00,140.33,140.38,140.3,140.38,29448.0,115.5527,115.5939,115.528,115.5939,29448.0
2017-04-28 10:35:00,140.37,140.4,140.32,140.39,50510.0,115.5856,115.6103,115.5444,115.6021,50510.0
2017-04-28 10:40:00,140.41,140.6,140.41,140.58,29047.0,115.6186,115.775,115.6186,115.7585,29047.0
2017-04-28 10:45:00,140.58,140.59,140.42,140.52,63628.0,115.7585,115.7668,115.6268,115.7091,63628.0
2017-04-28 10:50:00,140.52,140.53,140.45,140.52,44491.0,115.7091,115.7174,115.6515,115.7091,44491.0
2017-04-28 10:55:00,140.52,140.53,140.4,140.4,45296.0,115.7091,115.7174,115.6103,115.6103,45296.0
2017-04-28 11:00:00,140.41,140.49,140.39,140.49,20359.0,115.6186,115.6844,115.6021,115.6844,20359.0
2017-04-28 11:05:00,140.49,140.51,140.4,140.45,25580.0,115.6844,115.7009,115.6103,115.6515,25580.0
2017-04-28 11:10:00,140.45,140.5,140.39,140.44,21786.0,115.6515,115.6927,115.6021,115.6433,21786.0
2017-04-28 11:15:00,140.43,140.47,140.39,140.42,39770.0,115.635,115.668,115.6021,115.6268,39770.0
2017-04-28 11:20:00,140.41,140.44,140.38,140.38,32725.0,115.6186,115.6433,115.5939,115.5939,32725.0
2017-04-28 11:25:00,140.39,140.62,140.38,140.47,58517.0,115.6021,115.7915,115.5939,115.668,58517.0
2017-04-28 11:30:00,140.47,140.58,140.47,140.58,34412.0,115.668,115.7585,115.668,115.7585,34412.0
2017-04-28 11:35:00,140.58,140.66,140.53,140.55,35635.0,115.7585,115.8244,115.7174,115.7338,35635.0
2017-04-28 11:40:00,140.54,140.54,140.44,140.47,54482.0,115.7256,115.7256,115.6433,115.668,54482.0
2017-04-28 11:45:00,140.47,140.48,140.37,140.41,41352.0,115.668,115.6762,115.5856,115.6186,41352.0
2017-04-28 11:50:00,140.41,140.53,140.4,140.52,42980.0,115.6186,115.7174,115.6103,115.7091,42980.0
2017-04-28 11:55:00,140.51,140.51,140.47,140.5,28068.0,115.7009,115.7009,115.668,115.6927,28068.0
2017-04-28 12:00:00,140.5,140.52,140.41,140.51,23831.0,115.6927,115.7091,115.6186,115.7009,23831.0
2017-04-28 12:05:00,140.51,140.51,140.4,140.5,28402.0,115.7009,115.7009,115.6103,115.6927,28402.0
2017-04-28 12:10:00,140.51,140.51,140.3,140.35,84766.0,115.7009,115.7009,115.528,115.5692,84766.0
2017-04-28 12:15:00,140.35,140.36,140.24,140.31,47314.0,115.5692,115.5774,115.4786,115.5362,47314.0
2017-04-28 12:20:00,140.34,140.49,140.33,140.47,19472.0,115.5609,115.6844,115.5527,115.668,19472.0
2017-04-28 12:25:00,140.47,140.49,140.35,140.37,19831.0,115.668,115.6844,115.5692,115.5856,19831.0
2017-04-28 12:30:00,140.38,140.39,140.21,140.24,41942.0,115.5939,115.6021,115.4539,115.4786,41942.0
2017-04-28 12:35:00,140.26,140.31,140.25,140.26,18735.0,115.495,115.5362,115.4868,115.495,18735.0
2017-04-28 12:40:00,140.26,140.29,140.22,140.27,21044.0,115.495,115.5197,115.4621,115.5033,21044.0
2017-04-28 12:45:00,140.28,140.32,140.22,140.28,27537.0,115.5115,115.5444,115.4621,115.5115,27537.0
2017-04-28 12:50:00,140.28,140.29,140.17,140.19,27263.0,115.5115,115.5197,115.4209,115.4374,27263.0
2017-04-28 12:55:00,140.19,140.26,140.16,140.26,18219.0,115.4374,115.495,115.4127,115.495,18219.0
2017-04-28 13:00:00,140.25,140.28,140.2,140.27,19418.0,115.4868,115.5115,115.4456,115.5033,19418.0
2017-04-28 13:05:00,140.27,140.32,140.24,140.3,21127.0,115.5033,115.5444,115.4786,115.528,21127.0
2017-04-28 13:10:00,140.31,140.33,140.28,140.31,15997.0,115.5362,115.5527,115.5115,115.5362,15997.0
2017-04-28 13:15:00,140.3,140.31,140.21,140.22,27803.0,115.528,115.5362,115.4539,115.4621,27803.0
2017-04-28 13:20:00,140.23,140.25,140.16,140.16,36961.0,115.4703,115.4868,115.4127,115.4127,36961.0
2017-04-28 13:25:00,140.17,140.19,140.14,140.17,36251.0,115.4209,115.4374,115.3962,115.4209,36251.0
2017-04-28 13:30:00,140.17,140.19,140.14,140.16,20505.0,115.4209,115.4374,115.3962,115.4127,20505.0
2017-04-28 13:35:00,140.17,140.18,140.11,140.13,42531.0,115.4209,115.4292,115.3715,115.388,42531.0
2017-04-28 13:40:00,140.13,140.13,139.98,139.99,34048.0,115.388,115.388,115.2645,115.2727,34048.0
2017-04-28 13:45:00,139.98,140.04,139.92,139.98,46650.0,115.2645,115.3139,115.2151,115.2645,46650.0
2017-04-28 13:50:00,140.01,140.02,139.82,139.83,42961.0,115.2892,115.2974,115.1327,115.141,42961.0
2017-04-28 13:55:00,139.84,140.03,139.83,140.03,44430.0,115.1492,115.3057,115.141,115.3057,44430.0
2017-04-28 14:00:00,140.04,140.06,139.96,140.01,29897.0,115.3139,115.3304,115.248,115.2892,29897.0
2017-04-28 14:05:00,140.0,140.06,139.97,140.02,29453.0,115.281,115.3304,115.2562,115.2974,29453.0
2017-04-28 14:10:00,140.02,140.07,139.99,140.04,21165.0,115.2974,115.3386,115.2727,115.3139,21165.0
2017-04-28 14:15:00,140.05,140.12,140.02,140.09,25888.0,115.3221,115.3798,115.2974,115.3551,25888.0
2017-04-28 14:20:00,140.09,140.17,140.09,140.13,24778.0,115.3551,115.4209,115.3551,115.388,24778.0
2017-04-28 14:25:00,140.13,140.13,139.98,140.04,27944.0,115.388,115.388,115.2645,115.3139,27944.0
2017-04-28 14:30:00,140.03,140.1,140.03,140.1,19692.0,115.3057,115.3633,115.3057,115.3633,19692.0
2017-04-28 14:35:00,140.1,140.11,139.93,139.96,51929.0,115.3633,115.3715,115.2233,115.248,51929.0
2017-04-28 14:40:00,139.96,139.97,139.91,139.94,23344.0,115.248,115.2562,115.2068,115.2315,23344.0
2017-04-28 14:45:00,139.93,139.95,139.81,139.87,55286.0,115.2233,115.2398,115.1245,115.1739,55286.0
2017-04-28 14:50:00,139.87,139.92,139.78,139.81,57392.0,115.1739,115.2151,115.0998,115.1245,57392.0
2017-04-28 14:55:00,139.82,139.9,139.81,139.86,35612.0,115.1327,115.1986,115.1245,115.1657,35612.0
2017-04-28 15:00:00,139.87,139.94,139.86,139.93,35045.0,115.1739,115.2315,115.1657,115.2233,35045.0
2017-04-28 15:05:00,139.93,139.96,139.86,139.92,64170.0,115.2233,115.248,115.1657,115.2151,64170.0
2017-04-28 15:10:00,139.93,139.98,139.91,139.95,29782.0,115.2233,115.2645,115.2068,115.2398,29782.0
2017-04-28 15:15:00,139.94,140.0,139.92,139.95,48254.0,115.2315,115.281,115.2151,115.2398,48254.0
2017-04-28 15:20:00,139.96,139.97,139.84,139.92,61498.0,115.248,115.2562,115.1492,115.2151,61498.0
2017-04-28 15:25:00,139.93,139.97,139.86,139.9,45054.0,115.2233,115.2562,115.1657,115.1986,45054.0
2017-04-28 15:30:00,139.9,139.95,139.81,139.85,46445.0,115.1986,115.2398,115.1245,115.1574,46445.0
2017-04-28 15:35:00,139.84,139.89,139.83,139.86,45238.0,115.1492,115.1904,115.141,115.1657,45238.0
2017-04-28 15:40:00,139.87,139.87,139.78,139.84,54217.0,115.1739,115.1739,115.0998,115.1492,54217.0
2017-04-28 15:45:00,139.83,139.91,139.8,139.89,101938.0,115.141,115.2068,115.1163,115.1904,101938.0
2017-04-28 15:50:00,139.88,140.02,139.88,140.01,99267.0,115.1821,115.2974,115.1821,115.2892,99267.0
2017-04-28 15:55:00,140.0,140.05,139.78,139.89,342606.0,115.281,115.3221,115.0998,115.1904,342606.0
2017-05-01 09:30:00,139.86,140.23,139.84,140.08,124308.0,115.1657,115.4703,115.1492,115.3468,124308.0
2017-05-01 09:35:00,140.1,140.24,140.05,140.19,37109.0,115.3633,115.4786,115.3221,115.4374,37109.0
2017-05-01 09:40:00,140.19,140.39,140.11,140.19,47678.0,115.4374,115.6021,115.3715,115.4374,47678.0
2017-05-01 09:45:00,140.21,140.39,140.18,140.38,38116.0,115.4539,115.6021,115.4292,115.5939,38116.0
2017-05-01 09:50:00,140.39,140.51,140.34,140.5,32230.0,115.6021,115.7009,115.5609,115.6927,32230.0
2017-05-01 09:55:00,140.5,140.61,140.41,140.59,36063.0,115.6927,115.7832,115.6186,115.7668,36063.0
2017-05-01 10:00:00,140.59,140.71,140.5,140.63,48005.0,115.7668,115.8656,115.6927,115.7997,48005.0
2017-05-01 10:05:00,140.62,140.79,140.61,140.76,28984.0,115.7915,115.9315,115.7832,115.9068,28984.0
2017-05-01 10:10:00,140.75,140.94,140.73,140.94,42740.0,115.8985,116.055,115.8821,116.055,42740.0
2017-05-01 10:15:00,140.92,140.99,140.9,140.9,30068.0,116.0385,116.0962,116.022,116.022,30068.0
2017-05-01 10:20:00,140.9,140.91,140.62,140.63,50254.0,116.022,116.0303,115.7915,115.7997,50254.0
2017-05-01 10:25:00,140.63,140.9,140.6,140.89,35157.0,115.7997,116.022,115.775,116.0138,35157.0
2017-05-01 10:30:00,140.87,140.93,140.81,140.88,25264.0,115.9973,116.0467,115.9479,116.0056,25264.0
2017-05-01 10:35:00,140.87,140.97,140.84,140.94,31274.0,115.9973,116.0797,115.9726,116.055,31274.0
2017-05-01 10:40:00,140.94,141.13,140.94,141.1,34335.0,116.055,116.2114,116.055,116.1867,34335.0
2017-05-01 10:45:00,141.11,141.3,141.01,141.24,51241.0,116.195,116.3514,116.1126,116.302,51241.0
2017-05-01 10:50:00,141.24,141.31,141.15,141.16,39533.0,116.302,116.3597,116.2279,116.2361,39533.0
2017-05-01 10:55:00,141.15,141.22,141.14,141.14,31670.0,116.2279,116.2855,116.2197,116.2197,31670.0
2017-05-01 11:00:00,141.15,141.17,141.13,141.14,23053.0,116.2279,116.2444,116.2114,116.2197,23053.0
2017-05-01 11:05:00,141.14,141.14,140.89,140.92,47138.0,116.2197,116.2197,116.0138,116.0385,47138.0
2017-05-01 11:10:00,140.92,140.95,140.89,140.94,23234.0,116.0385,116.0632,116.0138,116.055,23234.0
2017-05-01 11:15:00,140.94,141.0,140.87,140.89,34055.0,116.055,116.1044,115.9973,116.0138,34055.0
2017-05-01 11:20:00,140.89,140.99,140.89,140.92,26248.0,116.0138,116.0962,116.0138,116.0385,26248.0
2017-05-01 11:25:00,140.91,140.91,140.78,140.79,30781.0,116.0303,116.0303,115.9232,115.9315,30781.0
2017-05-01 11:30:00,140.78,140.88,140.78,140.84,25559.0,115.9232,116.0056,115.9232,115.9726,25559.0
2017-05-01 11:35:00,140.85,140.88,140.67,140.76,21517.0,115.9809,116.0056,115.8327,115.9068,21517.0
2017-05-01 11:40:00,140.76,140.78,140.71,140.71,21531.0,115.9068,115.9232,115.8656,115.8656,21531.0
2017-05-01 11:45:00,140.74,140.75,140.68,140.74,30090.0,115.8903,115.8985,115.8409,115.8903,30090.0
2017-05-01 11:50:00,140.74,140.82,140.74,140.82,14049.0,115.8903,115.9562,115.8903,115.9562,14049.0
2017-05-01 11:55:00,140.83,140.96,140.82,140.95,24378.0,115.9644,116.0714,115.9562,116.0632,24378.0
2017-05-01 12:00:00,140.93,140.96,140.89,140.89,31791.0,116.0467,116.0714,116.0138,116.0138,31791.0
2017-05-01 12:05:00,140.88,140.94,140.81,140.91,19437.0,116.0056,116.055,115.9479,116.0303,19437.0
2017-05-01 12:10:00,140.9,141.0,140.9,140.95,17007.0,116.022,116.1044,116.022,116.0632,17007.0
2017-05-01 12:15:00,140.95,140.97,140.86,140.91,18321.0,116.0632,116.0797,115.9891,116.0303,18321.0
2017-05-01 12:20:00,140.9,140.95,140.89,140.94,11841.0,116.022,116.0632,116.0138,116.055,11841.0
2017-05-01 12:25:00,140.94,141.04,140.93,141.02,14266.0,116.055,116.1373,116.0467,116.1209,14266.0
2017-05-01 12:30:00,141.01,141.07,140.9,140.97,30576.0,116.1126,116.162,116.022,116.0797,30576.0
2017-05-01 12:35:00,140.98,140.99,140.92,140.96,17090.0,116.0879,116.0962,116.0385,116.0714,17090.0
2017-05-01 12:40:00,140.96,140.97,140.92,140.94,10048.0,116.0714,116.0797,116.0385,116.055,10048.0
2017-05-01 12:45:00,140.94,140.95,140.78,140.79,25023.0,116.055,116.0632,115.9232,115.9315,25023.0
2017-05-01 12:50:00,140.78,140.82,140.62,140.73,37807.0,115.9232,115.9562,115.7915,115.8821,37807.0
2017-05-01 12:55:00,140.72,140.81,140.68,140.81,10597.0,115.8738,115.9479,115.8409,115.9479,10597.0
2017-05-01 13:00:00,140.79,140.85,140.76,140.79,17944.0,115.9315,115.9809,115.9068,115.9315,17944.0
2017-05-01 13:05:00,140.79,140.87,140.79,140.8,21784.0,115.9315,115.9973,115.9315,115.9397,21784.0
2017-05-01 13:10:00,140.78,140.85,140.7,140.72,19613.0,115.9232,115.9809,115.8574,115.8738,19613.0
2017-05-01 13:15:00,140.72,140.79,140.71,140.74,21268.0,115.8738,115.9315,115.8656,115.8903,21268.0
2017-05-01 13:20:00,140.73,140.79,140.73,140.77,20731.0,115.8821,115.9315,115.8821,115.915,20731.0
2017-05-01 13:25:00,140.76,140.81,140.75,140.81,16048.0,115.9068,115.9479,115.8985,115.9479,16048.0
2017-05-01 13:30:00,140.81,140.81,140.71,140.79,25064.0,115.9479,115.9479,115.8656,115.9315,25064.0
2017-05-01 13:35:00,140.79,140.83,140.74,140.8,28846.0,115.9315,115.9644,115.8903,115.9397,28846.0
2017-05-01 13:40:00,140.81,140.84,140.79,140.83,36100.0,115.9479,115.9726,115.9315,115.9644,36100.0
2017-05-01 13:45:00,140.83,140.9,140.82,140.9,23490.0,115.9644,116.022,115.9562,116.022,23490.0
2017-05-01 13:50:00,140.91,140.98,140.83,140.85,44142.0,116.0303,116.0879,115.9644,115.9809,44142.0
2017-05-01 13:55:00,140.86,140.91,140.82,140.91,50439.0,115.9891,116.0303,115.9562,116.0303,50439.0
2017-05-01 14:00:00,140.91,140.93,140.84,140.9,100139.0,116.0303,116.0467,115.9726,116.022,100139.0
2017-05-01 14:05:00,140.89,140.9,140.85,140.87,27880.0,116.0138,116.022,115.9809,115.9973,27880.0
2017-05-01 14:10:00,140.88,141.07,140.87,141.06,74864.0,116.0056,116.162,115.9973,116.1538,74864.0
2017-05-01 14:15:00,141.04,141.1,141.0,141.08,36232.0,116.1373,116.1867,116.1044,116.1703,36232.0
2017-05-01 14:20:00,141.04,141.08,141.01,141.04,20041.0,116.1373,116.1703,116.1126,116.1373,20041.0
2017-05-01 14:25:00,141.05,141.14,141.01,141.03,30526.0,116.1456,116.2197,116.1126,116.1291,30526.0
2017-05-01 14:30:00,141.02,141.17,141.01,141.15,33361.0,116.1209,116.2444,116.1126,116.2279,33361.0
2017-05-01 14:35:00,141.15,141.34,141.13,141.27,85733.0,116.2279,116.3844,116.2114,116.3267,85733.0
2017-05-01 14:40:00,141.26,141.45,141.16,141.29,83876.0,116.3185,116.4749,116.2361,116.3432,83876.0
2017-05-01 14:45:00,141.29,141.3,141.21,141.24,33785.0,116.3432,116.3514,116.2773,116.302,33785.0
2017-05-01 14:50:00,141.24,141.26,141.19,141.22,24795.0,116.302,116.3185,116.2608,116.2855,24795.0
2017-05-01 14:55:00,141.22,141.31,141.22,141.25,30868.0,116.2855,116.3597,116.2855,116.3102,30868.0
2017-05-01 15:00:00,141.26,141.31,141.23,141.24,40394.0,116.3185,116.3597,116.2938,116.302,40394.0
2017-05-01 15:05:00,141.24,141.3,141.18,141.25,39694.0,116.302,116.3514,116.2526,116.3102,39694.0
2017-05-01 15:10:00,141.26,141.33,141.25,141.33,27366.0,116.3185,116.3761,116.3102,116.3761,27366.0
2017-05-01 15:15:00,141.33,141.33,141.26,141.3,34311.0,116.3761,116.3761,116.3185,116.3514,34311.0
2017-05-01 15:20:00,141.3,141.31,141.21,141.3,34001.0,116.3514,116.3597,116.2773,116.3514,34001.0
2017-05-01 15:25:00,141.3,141.35,141.26,141.29,48020.0,116.3514,116.3926,116.3185,116.3432,48020.0
2017-05-01 15:30:00,141.29,141.36,141.28,141.34,39209.0,116.3432,116.4008,116.3349,116.3844,39209.0
2017-05-01 15:35:00,141.34,141.36,141.22,141.25,59894.0,116.3844,116.4008,116.2855,116.3102,59894.0
2017-05-01 15:40:00,141.24,141.32,141.23,141.32,65678.0,116.302,116.3679,116.2938,116.3679,65678.0
2017-05-01 15:45:00,141.32,141.34,141.25,141.28,67218.0,116.3679,116.3844,116.3102,116.3349,67218.0
2017-05-01 15:50:00,141.28,141.28,141.2,141.22,103417.0,116.3349,116.3349,116.2691,116.2855,103417.0
2017-05-01 15:55:00,141.21,141.26,141.13,141.19,230848.0,116.2773,116.3185,116.2114,116.2608,230848.0
2017-05-02 09:30:00,140.98,141.53,140.85,141.44,83199.0,116.0879,116.5408,115.9809,116.4667,83199.0
2017-05-02 09:35:00,141.45,141.53,141.22,141.5,48206.0,116.4749,116.5408,116.2855,116.5161,48206.0
2017-05-02 09:40:00,141.5,141.75,141.49,141.74,59090.0,116.5161,116.722,116.5079,116.7137,59090.0
2017-05-02 09:45:00,141.74,141.76,141.55,141.68,59235.0,116.7137,116.7302,116.5573,116.6643,59235.0
2017-05-02 09:50:00,141.68,141.72,141.46,141.54,50013.0,116.6643,116.6973,116.4832,116.549,50013.0
2017-05-02 09:55:00,141.55,141.56,141.37,141.37,38730.0,116.5573,116.5655,116.4091,116.4091,38730.0
2017-05-02 10:00:00,141.36,141.47,141.25,141.44,32926.0,116.4008,116.4914,116.3102,116.4667,32926.0
2017-05-02 10:05:00,141.45,141.73,141.42,141.73,95884.0,116.4749,116.7055,116.4502,116.7055,95884.0
2017-05-02 10:10:00,141.76,141.8,141.7,141.71,28329.0,116.7302,116.7631,116.6808,116.689,28329.0
2017-05-02 10:15:00,141.7,141.81,141.65,141.7,141614.0,116.6808,116.7714,116.6396,116.6808,141614.0
2017-05-02 10:20:00,141.69,141.8,141.59,141.7,50289.0,116.6726,116.7631,116.5902,116.6808,50289.0
2017-05-02 10:25:00,141.69,141.8,141.58,141.71,38579.0,116.6726,116.7631,116.582,116.689,38579.0
2017-05-02 10:30:00,141.71,141.71,141.61,141.67,38281.0,116.689,116.689,116.6067,116.6561,38281.0
2017-05-02 10:35:00,141.66,141.7,141.63,141.7,81620.0,116.6479,116.6808,116.6232,116.6808,81620.0
2017-05-02 10:40:00,141.7,141.71,141.62,141.69,37929.0,116.6808,116.689,116.6149,116.6726,37929.0
2017-05-02 10:45:00,141.69,141.74,141.65,141.66,29208.0,116.6726,116.7137,116.6396,116.6479,29208.0
2017-05-02 10:50:00,141.65,141.65,141.43,141.45,35707.0,116.6396,116.6396,116.4585,116.4749,35707.0
2017-05-02 10:55:00,141.46,141.46,141.3,141.34,49237.0,116.4832,116.4832,116.3514,116.3844,49237.0
2017-05-02 11:00:00,141.34,141.37,141.26,141.3,36341.0,116.3844,116.4091,116.3185,116.3514,36341.0
2017-05-02 11:05:00,141.31,141.43,141.31,141.39,32372.0,116.3597,116.4585,116.3597,116.4255,32372.0
2017-05-02 11:10:00,141.41,141.41,141.34,141.38,37225.0,116.442,116.442,116.3844,116.4173,37225.0
2017-05-02 11:15:00,141.37,141.41,141.15,141.16,61998.0,116.4091,116.442,116.2279,116.2361,61998.0
2017-05-02 11:20:00,141.16,141.2,141.0,141.1,52124.0,116.2361,116.2691,116.1044,116.1867,52124.0
2017-05-02 11:25:00,141.09,141.1,141.01,141.02,28771.0,116.1785,116.1867,116.1126,116.1209,28771.0
2017-05-02 11:30:00,141.01,141.02,140.72,140.76,45663.0,116.1126,116.1209,115.8738,115.9068,45663.0
2017-05-02 11:35:00,140.77,141.02,140.77,141.0,45103.0,115.915,116.1209,115.915,116.1044,45103.0
2017-05-02 11:40:00,141.0,141.03,140.91,141.01,90245.0,116.1044,116.1291,116.0303,116.1126,90245.0
2017-05-02 11:45:00,141.0,141.09,141.0,141.02,17662.0,116.1044,116.1785,116.1044,116.1209,17662.0
2017-05-02 11:50:00,141.02,141.05,140.95,140.95,25458.0,116.1209,116.1456,116.0632,116.0632,25458.0
2017-05-02 11:55:00,140.97,141.13,140.97,141.12,12625.0,116.0797,116.2114,116.0797,116.2032,12625.0
2017-05-02 12:00:00,141.13,141.21,141.13,141.14,19472.0,116.2114,116.2773,116.2114,116.2197,19472.0
2017-05-02 12:05:00,141.13,141.23,141.03,141.18,32785.0,116.2114,116.2938,116.1291,116.2526,32785.0
2017-05-02 12:10:00,141.17,141.29,141.17,141.28,22053.0,116.2444,116.3432,116.2444,116.3349,22053.0
2017-05-02 12:15:00,141.3,141.39,141.29,141.35,15774.0,116.3514,116.4255,116.3432,116.3926,15774.0
2017-05-02 12:20:00,141.36,141.4,141.35,141.35,16638.0,116.4008,116.4338,116.3926,116.3926,16638.0
2017-05-02 12:25:00,141.34,141.37,141.33,141.35,14001.0,116.3844,116.4091,116.3761,116.3926,14001.0
2017-05-02 12:30:00,141.36,141.46,141.36,141.43,64608.0,116.4008,116.4832,116.4008,116.4585,64608.0
2017-05-02 12:35:00,141.44,141.52,141.41,141.46,16119.0,116.4667,116.5326,116.442,116.4832,16119.0
2017-05-02 12:40:00,141.47,141.47,141.35,141.36,11132.0,116.4914,116.4914,116.3926,116.4008,11132.0
2017-05-02 12:45:00,141.34,141.36,141.21,141.21,19470.0,116.3844,116.4008,116.2773,116.2773,19470.0
2017-05-02 12:50:00,141.22,141.22,141.12,141.15,24914.0,116.2855,116.2855,116.2032,116.2279,24914.0
2017-05-02 12:55:00,141.14,141.16,141.05,141.06,18909.0,116.2197,116.2361,116.1456,116.1538,18909.0
2017-05-02 13:00:00,141.09,141.11,140.98,141.03,33519.0,116.1785,116.195,116.0879,116.1291,33519.0
2017-05-02 13:05:00,141.03,141.22,141.03,141.22,31833.0,116.1291,116.2855,116.1291,116.2855,31833.0
2017-05-02 13:10:00,141.2,141.29,141.2,141.22,27135.0,116.2691,116.3432,116.2691,116.2855,27135.0
2017-05-02 13:15:00,141.22,141.34,141.22,141.3,17374.0,116.2855,116.3844,116.2855,116.3514,17374.0
2017-05-02 13:20:00,141.26,141.29,141.14,141.19,20631.0,116.3185,116.3432,116.2197,116.2608,20631.0
2017-05-02 13:25:00,141.19,141.21,141.1,141.15,32129.0,116.2608,116.2773,116.1867,116.2279,32129.0
2017-05-02 13:30:00,141.14,141.19,141.1,141.12,23335.0,116.2197,116.2608,116.1867,116.2032,23335.0
2017-05-02 13:35:00,141.12,141.19,141.12,141.17,19737.0,116.2032,116.2608,116.2032,116.2444,19737.0
2017-05-02 13:40:00,141.18,141.26,141.18,141.21,14587.0,116.2526,116.3185,116.2526,116.2773,14587.0
2017-05-02 13:45:00,141.2,141.21,141.13,141.16,19125.0,116.2691,116.2773,116.2114,116.2361,19125.0
2017-05-02 13:50:00,141.16,141.26,141.16,141.23,27788.0,116.2361,116.3185,116.2361,116.2938,27788.0
2017-05-02 13:55:00,141.22,141.23,141.17,141.18,17699.0,116.2855,116.2938,116.2444,116.2526,17699.0
2017-05-02 14:00:00,141.17,141.27,141.16,141.27,69044.0,116.2444,116.3267,116.2361,116.3267,69044.0
2017-05-02 14:05:00,141.28,141.31,141.21,141.23,17523.0,116.3349,116.3597,116.2773,116.2938,17523.0
2017-05-02 14:10:00,141.22,141.23,141.19,141.19,23727.0,116.2855,116.2938,116.2608,116.2608,23727.0
2017-05-02 14:15:00,141.19,141.22,141.18,141.22,20458.0,116.2608,116.2855,116.2526,116.2855,20458.0
2017-05-02 14:20:00,141.22,141.24,141.21,141.22,31360.0,116.2855,116.302,116.2773,116.2855,31360.0
2017-05-02 14:25:00,141.23,141.24,141.11,141.12,15906.0,116.2938,116.302,116.195,116.2032,15906.0
2017-05-02 14:30:00,141.11,141.14,141.07,141.07,21928.0,116.195,116.2197,116.162,116.162,21928.0
2017-05-02 14:35:00,141.07,141.07,140.96,140.97,33187.0,116.162,116.162,116.0714,116.0797,33187.0
2017-05-02 14:40:00,140.96,140.98,140.85,140.86,32293.0,116.0714,116.0879,115.9809,115.9891,32293.0
2017-05-02 14:45:00,140.86,140.86,140.75,140.77,33175.0,115.9891,115.9891,115.8985,115.915,33175.0
2017-05-02 14:50:00,140.78,140.88,140.77,140.88,35956.0,115.9232,116.0056,115.915,116.0056,35956.0
2017-05-02 14:55:00,140.88,141.01,140.84,140.86,37735.0,116.0056,116.1126,115.9726,115.9891,37735.0
2017-05-02 15:00:00,140.87,140.91,140.79,140.87,32423.0,115.9973,116.0303,115.9315,115.9973,32423.0
2017-05-02 15:05:00,140.88,140.92,140.82,140.9,25413.0,116.0056,116.0385,115.9562,116.022,25413.0
2017-05-02 15:10:00,140.91,140.96,140.88,140.96,20067.0,116.0303,116.0714,116.0056,116.0714,20067.0
2017-05-02 15:15:00,140.97,140.98,140.86,140.89,34029.0,116.0797,116.0879,115.9891,116.0138,34029.0
2017-05-02 15:20:00,140.89,140.96,140.89,140.94,36044.0,116.0138,116.0714,116.0138,116.055,36044.0
2017-05-02 15:25:00,140.94,141.01,140.89,140.9,40388.0,116.055,116.1126,116.0138,116.022,40388.0
2017-05-02 15:30:00,140.91,140.92,140.79,140.84,54727.0,116.0303,116.0385,115.9315,115.9726,54727.0
2017-05-02 15:35:00,140.84,140.87,140.79,140.81,68891.0,115.9726,115.9973,115.9315,115.9479,68891.0
2017-05-02 15:40:00,140.82,140.93,140.82,140.88,47443.0,115.9562,116.0467,115.9562,116.0056,47443.0
2017-05-02 15:45:00,140.88,140.94,140.86,140.94,48262.0,116.0056,116.055,115.9891,116.055,48262.0
2017-05-02 15:50:00,140.94,141.07,140.94,141.06,87767.0,116.055,116.162,116.055,116.1538,87767.0
2017-05-02 15:55:00,141.06,141.25,141.02,141.22,200757.0,116.1538,116.3102,116.1209,116.2855,200757.0
2017-05-03 09:30:00,142.2,142.6,141.94,141.95,217592.0,117.0925,117.4219,116.8784,116.8866,217592.0
2017-05-03 09:35:00,141.97,142.2,141.84,141.84,116882.0,116.9031,117.0925,116.7961,116.7961,116882.0
2017-05-03 09:40:00,141.87,141.93,141.68,141.8,40907.0,116.8208,116.8702,116.6643,116.7631,40907.0
2017-05-03 09:45:00,141.79,141.79,141.6,141.71,21070.0,116.7549,116.7549,116.5984,116.689,21070.0
2017-05-03 09:50:00,141.68,141.85,141.67,141.81,46849.0,116.6643,116.8043,116.6561,116.7714,46849.0
2017-05-03 09:55:00,141.77,141.81,141.62,141.7,19117.0,116.7384,116.7714,116.6149,116.6808,19117.0
2017-05-03 10:00:00,141.72,141.76,141.56,141.73,30881.0,116.6973,116.7302,116.5655,116.7055,30881.0
2017-05-03 10:05:00,141.74,141.75,141.6,141.66,81000.0,116.7137,116.722,116.5984,116.6479,81000.0
2017-05-03 10:10:00,141.65,141.7,141.53,141.53,59304.0,116.6396,116.6808,116.5408,116.5408,59304.0
2017-05-03 10:15:00,141.53,141.62,141.53,141.6,49326.0,116.5408,116.6149,116.5408,116.5984,49326.0
2017-05-03 10:20:00,141.59,141.72,141.56,141.7,40514.0,116.5902,116.6973,116.5655,116.6808,40514.0
2017-05-03 10:25:00,141.69,141.81,141.66,141.77,45191.0,116.6726,116.7714,116.6479,116.7384,45191.0
2017-05-03 10:30:00,141.76,141.82,141.71,141.74,18757.0,116.7302,116.7796,116.689,116.7137,18757.0
2017-05-03 10:35:00,141.76,141.78,141.64,141.64,22492.0,116.7302,116.7467,116.6314,116.6314,22492.0
2017-05-03 10:40:00,141.63,141.69,141.6,141.69,21062.0,116.6232,116.6726,116.5984,116.6726,21062.0
2017-05-03 10:45:00,141.68,141.72,141.61,141.65,17384.0,116.6643,116.6973,116.6067,116.6396,17384.0
2017-05-03 10:50:00,141.65,141.65,141.4,141.46,43517.0,116.6396,116.6396,116.4338,116.4832,43517.0
2017-05-03 10:55:00,141.46,141.66,141.45,141.65,34077.0,116.4832,116.6479,116.4749,116.6396,34077.0
2017-05-03 11:00:00,141.64,141.75,141.6,141.7,24457.0,116.6314,116.722,116.5984,116.6808,24457.0
2017-05-03 11:05:00,141.71,141.82,141.71,141.79,42855.0,116.689,116.7796,116.689,116.7549,42855.0
2017-05-03 11:10:00,141.82,141.85,141.77,141.85,28650.0,116.7796,116.8043,116.7384,116.8043,28650.0
2017-05-03 11:15:00,141.85,141.93,141.83,141.92,25132.0,116.8043,116.8702,116.7878,116.8619,25132.0
2017-05-03 11:20:00,141.92,142.04,141.91,141.99,149267.0,116.8619,116.9608,116.8537,116.9196,149267.0
2017-05-03 11:25:00,141.97,142.05,141.96,142.04,59432.0,116.9031,116.969,116.8949,116.9608,59432.0
2017-05-03 11:30:00,142.04,142.36,142.04,142.32,62574.0,116.9608,117.2243,116.9608,117.1913,62574.0
2017-05-03 11:35:00,142.32,142.51,142.31,142.49,65467.0,117.1913,117.3478,117.1831,117.3313,65467.0
2017-05-03 11:40:00,142.48,142.56,142.39,142.39,43505.0,117.3231,117.3889,117.249,117.249,43505.0
2017-05-03 11:45:00,142.41,142.55,142.41,142.53,34845.0,117.2654,117.3807,117.2654,117.3642,34845.0
2017-05-03 11:50:00,142.52,142.65,142.51,142.62,60125.0,117.356,117.4631,117.3478,117.4384,60125.0
2017-05-03 11:55:00,142.62,142.69,142.57,142.65,88832.0,117.4384,117.496,117.3972,117.4631,88832.0
2017-05-03 12:00:00,142.66,142.66,142.56,142.62,42978.0,117.4713,117.4713,117.3889,117.4384,42978.0
2017-05-03 12:05:00,142.6,142.65,142.6,142.63,19529.0,117.4219,117.4631,117.4219,117.4466,19529.0
2017-05-03 12:10:00,142.63,142.64,142.52,142.54,25907.0,117.4466,117.4548,117.356,117.3725,25907.0
2017-05-03 12:15:00,142.54,142.55,142.39,142.4,20230.0,117.3725,117.3807,117.249,117.2572,20230.0
2017-05-03 12:20:00,142.4,142.41,142.39,142.4,14793.0,117.2572,117.2654,117.249,117.2572,14793.0
2017-05-03 12:25:00,142.41,142.41,142.37,142.39,23439.0,117.2654,117.2654,117.2325,117.249,23439.0
2017-05-03 12:30:00,142.39,142.39,142.33,142.33,23707.0,117.249,117.249,117.1996,117.1996,23707.0
2017-05-03 12:35:00,142.34,142.35,142.29,142.31,18297.0,117.2078,117.216,117.1666,117.1831,18297.0
2017-05-03 12:40:00,142.31,142.32,142.24,142.26,15815.0,117.1831,117.1913,117.1254,117.1419,15815.0
2017-05-03 12:45:00,142.26,142.28,142.15,142.17,20051.0,117.1419,117.1584,117.0513,117.0678,20051.0
2017-05-03 12:50:00,142.16,142.2,142.11,142.2,16049.0,117.0596,117.0925,117.0184,117.0925,16049.0
2017-05-03 12:55:00,142.2,142.25,142.2,142.24,18338.0,117.0925,117.1337,117.0925,117.1254,18338.0
2017-05-03 13:00:00,142.24,142.32,142.23,142.32,25040.0,117.1254,117.1913,117.1172,117.1913,25040.0
2017-05-03 13:05:00,142.32,142.33,142.24,142.26,21340.0,117.1913,117.1996,117.1254,117.1419,21340.0
2017-05-03 13:10:00,142.25,142.27,142.24,142.27,15854.0,117.1337,117.1501,117.1254,117.1501,15854.0
2017-05-03 13:15:00,142.26,142.27,142.1,142.14,44505.0,117.1419,117.1501,117.0102,117.0431,44505.0
2017-05-03 13:20:00,142.14,142.15,142.09,142.09,9793.0,117.0431,117.0513,117.0019,117.0019,9793.0
2017-05-03 13:25:00,142.09,142.09,141.95,142.01,51646.0,117.0019,117.0019,116.8866,116.9361,51646.0
2017-05-03 13:30:00,142.02,142.07,142.01,142.06,32015.0,116.9443,116.9855,116.9361,116.9772,32015.0
2017-05-03 13:35:00,142.06,142.09,142.04,142.08,25118.0,116.9772,117.0019,116.9608,116.9937,25118.0
2017-05-03 13:40:00,142.07,142.09,142.07,142.08,26252.0,116.9855,117.0019,116.9855,116.9937,26252.0
2017-05-03 13:45:00,142.08,142.1,142.02,142.02,52601.0,116.9937,117.0102,116.9443,116.9443,52601.0
2017-05-03 13:50:00,142.01,142.04,142.0,142.04,12097.0,116.9361,116.9608,116.9278,116.9608,12097.0
2017-05-03 13:55:00,142.03,142.17,142.02,142.13,29364.0,116.9525,117.0678,116.9443,117.0349,29364.0
2017-05-03 14:00:00,142.13,142.22,142.1,142.21,47841.0,117.0349,117.109,117.0102,117.1007,47841.0
2017-05-03 14:05:00,142.23,142.27,142.21,142.25,59281.0,117.1172,117.1501,117.1007,117.1337,59281.0
2017-05-03 14:10:00,142.25,142.26,142.22,142.22,29296.0,117.1337,117.1419,117.109,117.109,29296.0
2017-05-03 14:15:00,142.23,142.24,142.11,142.13,34139.0,117.1172,117.1254,117.0184,117.0349,34139.0
2017-05-03 14:20:00,142.12,142.18,142.09,142.13,34829.0,117.0266,117.076,117.0019,117.0349,34829.0
2017-05-03 14:25:00,142.14,142.19,142.1,142.16,22426.0,117.0431,117.0843,117.0102,117.0596,22426.0
2017-05-03 14:30:00,142.18,142.18,142.04,142.13,24002.0,117.076,117.076,116.9608,117.0349,24002.0
2017-05-03 14:35:00,142.13,142.18,142.13,142.18,27694.0,117.0349,117.076,117.0349,117.076,27694.0
2017-05-03 14:40:00,142.18,142.38,142.17,142.3,142457.0,117.076,117.2407,117.0678,117.1749,142457.0
2017-05-03 14:45:00,142.31,142.35,142.25,142.31,39239.0,117.1831,117.216,117.1337,117.1831,39239.0
2017-05-03 14:50:00,142.3,142.33,142.27,142.32,30560.0,117.1749,117.1996,117.1501,117.1913,30560.0
2017-05-03 14:55:00,142.32,142.39,142.28,142.28,34913.0,117.1913,117.249,117.1584,117.1584,34913.0
2017-05-03 15:00:00,142.28,142.47,142.26,142.46,44249.0,117.1584,117.3148,117.1419,117.3066,44249.0
2017-05-03 15:05:00,142.45,142.45,142.38,142.39,38288.0,117.2984,117.2984,117.2407,117.249,38288.0
2017-05-03 15:10:00,142.41,142.48,142.39,142.46,37496.0,117.2654,117.3231,117.249,117.3066,37496.0
2017-05-03 15:15:00,142.47,142.55,142.44,142.45,59646.0,117.3148,117.3807,117.2901,117.2984,59646.0
2017-05-03 15:20:00,142.45,142.46,142.34,142.36,38781.0,117.2984,117.3066,117.2078,117.2243,38781.0
2017-05-03 15:25:00,142.37,142.38,142.29,142.37,34599.0,117.2325,117.2407,117.1666,117.2325,34599.0
2017-05-03 15:30:00,142.38,142.47,142.37,142.38,48728.0,117.2407,117.3148,117.2325,117.2407,48728.0
2017-05-03 15:35:00,142.38,142.44,142.38,142.41,39759.0,117.2407,117.2901,117.2407,117.2654,39759.0
2017-05-03 15:40:00,142.41,142.61,142.41,142.59,63901.0,117.2654,117.4301,117.2654,117.4136,63901.0
2017-05-03 15:45:00,142.59,142.62,142.5,142.53,80443.0,117.4136,117.4384,117.3395,117.3642,80443.0
2017-05-03 15:50:00,142.54,142.64,142.54,142.6,98650.0,117.3725,117.4548,117.3725,117.4219,98650.0
2017-05-03 15:55:00,142.6,142.7,142.49,142.62,244396.0,117.4219,117.5042,117.3313,117.4384,244396.0
2017-05-04 09:30:00,142.62,142.67,142.41,142.55,49208.0,117.4384,117.4795,117.2654,117.3807,49208.0
2017-05-04 09:35:00,142.57,142.66,142.48,142.62,17533.0,117.3972,117.4713,117.3231,117.4384,17533.0
2017-05-04 09:40:00,142.58,142.6,142.33,142.34,24757.0,117.4054,117.4219,117.1996,117.2078,24757.0
2017-05-04 09:45:00,142.35,142.46,142.26,142.46,26058.0,117.216,117.3066,117.1419,117.3066,26058.0
2017-05-04 09:50:00,142.44,142.48,142.36,142.37,33111.0,117.2901,117.3231,117.2243,117.2325,33111.0
2017-05-04 09:55:00,142.35,142.45,142.29,142.4,31702.0,117.216,117.2984,117.1666,117.2572,31702.0
2017-05-04 10:00:00,142.39,142.65,142.34,142.59,35735.0,117.249,117.4631,117.2078,117.4136,35735.0
2017-05-04 10:05:00,142.59,142.68,142.55,142.56,38212.0,117.4136,117.4878,117.3807,117.3889,38212.0
2017-05-04 10:10:00,142.55,142.62,142.47,142.57,27673.0,117.3807,117.4384,117.3148,117.3972,27673.0
2017-05-04 10:15:00,142.58,142.65,142.56,142.57,25456.0,117.4054,117.4631,117.3889,117.3972,25456.0
2017-05-04 10:20:00,142.57,142.7,142.54,142.68,24784.0,117.3972,117.5042,117.3725,117.4878,24784.0
2017-05-04 10:25:00,142.7,142.84,142.68,142.76,21214.0,117.5042,117.6195,117.4878,117.5536,21214.0
2017-05-04 10:30:00,142.77,142.92,142.75,142.89,30766.0,117.5619,117.6854,117.5454,117.6607,30766.0
2017-05-04 10:35:00,142.86,142.94,142.84,142.93,27942.0,117.636,117.7019,117.6195,117.6936,27942.0
2017-05-04 10:40:00,142.93,142.97,142.87,142.89,36088.0,117.6936,117.7266,117.6442,117.6607,36088.0
2017-05-04 10:45:00,142.88,142.92,142.87,142.89,33028.0,117.6524,117.6854,117.6442,117.6607,33028.0
2017-05-04 10:50:00,142.88,142.97,142.88,142.91,40980.0,117.6524,117.7266,117.6524,117.6771,40980.0
2017-05-04 10:55:00,142.91,142.92,142.81,142.92,27269.0,117.6771,117.6854,117.5948,117.6854,27269.0
2017-05-04 11:00:00,142.91,142.97,142.89,142.96,26182.0,117.6771,117.7266,117.6607,117.7183,26182.0
2017-05-04 11:05:00,142.95,142.98,142.87,142.98,36556.0,117.7101,117.7348,117.6442,117.7348,36556.0
2017-05-04 11:10:00,142.97,143.12,142.97,143.09,32346.0,117.7266,117.8501,117.7266,117.8254,32346.0
2017-05-04 11:15:00,143.09,143.11,143.01,143.11,28913.0,117.8254,117.8418,117.7595,117.8418,28913.0
2017-05-04 11:20:00,143.11,143.23,143.11,143.22,35213.0,117.8418,117.9406,117.8418,117.9324,35213.0
2017-05-04 11:25:00,143.22,143.23,143.07,143.11,26794.0,117.9324,117.9406,117.8089,117.8418,26794.0
2017-05-04 11:30:00,143.11,143.15,143.08,143.14,33102.0,117.8418,117.8748,117.8171,117.8665,33102.0
2017-05-04 11:35:00,143.14,143.26,143.14,143.25,27681.0,117.8665,117.9653,117.8665,117.9571,27681.0
2017-05-04 11:40:00,143.25,143.3,143.2,143.29,28376.0,117.9571,117.9983,117.9159,117.9901,28376.0
2017-05-04 11:45:00,143.29,143.3,143.23,143.24,30188.0,117.9901,117.9983,117.9406,117.9489,30188.0
2017-05-04 11:50:00,143.24,143.29,143.22,143.29,27034.0,117.9489,117.9901,117.9324,117.9901,27034.0
2017-05-04 11:55:00,143.28,143.31,143.16,143.27,33493.0,117.9818,118.0065,117.883,117.9736,33493.0
2017-05-04 12:00:00,143.24,143.26,143.07,143.1,26783.0,117.9489,117.9653,117.8089,117.8336,26783.0
2017-05-04 12:05:00,143.1,143.15,143.06,143.07,20146.0,117.8336,117.8748,117.8007,117.8089,20146.0
2017-05-04 12:10:00,143.06,143.1,142.87,142.87,35469.0,117.8007,117.8336,117.6442,117.6442,35469.0
2017-05-04 12:15:00,142.88,142.89,142.6,142.63,31281.0,117.6524,117.6607,117.4219,117.4466,31281.0
2017-05-04 12:20:00,142.6,142.76,142.6,142.74,19673.0,117.4219,117.5536,117.4219,117.5372,19673.0
2017-05-04 12:25:00,142.76,142.84,142.75,142.81,25704.0,117.5536,117.6195,117.5454,117.5948,25704.0
2017-05-04 12:30:00,142.8,142.96,142.77,142.93,26349.0,117.5866,117.7183,117.5619,117.6936,26349.0
2017-05-04 12:35:00,142.95,143.04,142.9,143.04,19892.0,117.7101,117.7842,117.6689,117.7842,19892.0
2017-05-04 12:40:00,143.05,143.07,142.98,143.07,20308.0,117.7924,117.8089,117.7348,117.8089,20308.0
2017-05-04 12:45:00,143.09,143.17,143.02,143.15,25975.0,117.8254,117.8912,117.7677,117.8748,25975.0
2017-05-04 12:50:00,143.14,143.26,143.14,143.24,16153.0,117.8665,117.9653,117.8665,117.9489,16153.0
2017-05-04 12:55:00,143.23,143.27,143.18,143.24,27705.0,117.9406,117.9736,117.8995,117.9489,27705.0
2017-05-04 13:00:00,143.25,143.31,143.2,143.26,19315.0,117.9571,118.0065,117.9159,117.9653,19315.0
2017-05-04 13:05:00,143.26,143.29,143.19,143.24,13396.0,117.9653,117.9901,117.9077,117.9489,13396.0
2017-05-04 13:10:00,143.23,143.43,143.23,143.37,29250.0,117.9406,118.1053,117.9406,118.0559,29250.0
2017-05-04 13:15:00,143.38,143.42,143.3,143.35,15405.0,118.0642,118.0971,117.9983,118.0395,15405.0
2017-05-04 13:20:00,143.33,143.38,143.29,143.31,13286.0,118.023,118.0642,117.9901,118.0065,13286.0
2017-05-04 13:25:00,143.33,143.39,143.32,143.37,12160.0,118.023,118.0724,118.0148,118.0559,12160.0
2017-05-04 13:30:00,143.37,143.45,143.36,143.42,27817.0,118.0559,118.1218,118.0477,118.0971,27817.0
2017-05-04 13:35:00,143.41,143.41,143.35,143.35,20086.0,118.0889,118.0889,118.0395,118.0395,20086.0
2017-05-04 13:40:00,143.36,143.45,143.35,143.45,15418.0,118.0477,118.1218,118.0395,118.1218,15418.0
2017-05-04 13:45:00,143.44,143.58,143.43,143.55,37809.0,118.1136,118.2288,118.1053,118.2041,37809.0
2017-05-04 13:50:00,143.55,143.56,143.42,143.5,28032.0,118.2041,118.2124,118.0971,118.163,28032.0
2017-05-04 13:55:00,143.51,143.56,143.46,143.48,20369.0,118.1712,118.2124,118.13,118.1465,20369.0
2017-05-04 14:00:00,143.47,143.6,143.47,143.56,37003.0,118.1383,118.2453,118.1383,118.2124,37003.0
2017-05-04 14:05:00,143.57,143.6,143.54,143.59,19267.0,118.2206,118.2453,118.1959,118.2371,19267.0
2017-05-04 14:10:00,143.59,143.66,143.57,143.65,26012.0,118.2371,118.2947,118.2206,118.2865,26012.0
2017-05-04 14:15:00,143.67,143.67,143.53,143.54,24365.0,118.303,118.303,118.1877,118.1959,24365.0
2017-05-04 14:20:00,143.53,143.65,143.45,143.65,41948.0,118.1877,118.2865,118.1218,118.2865,41948.0
2017-05-04 14:25:00,143.65,143.67,143.6,143.63,31885.0,118.2865,118.303,118.2453,118.27,31885.0
2017-05-04 14:30:00,143.63,143.64,143.57,143.58,25371.0,118.27,118.2783,118.2206,118.2288,25371.0
2017-05-04 14:35:00,143.58,143.59,143.48,143.58,43463.0,118.2288,118.2371,118.1465,118.2288,43463.0
2017-05-04 14:40:00,143.58,143.62,143.48,143.57,31946.0,118.2288,118.2618,118.1465,118.2206,31946.0
2017-05-04 14:45:00,143.58,143.6,143.57,143.6,23023.0,118.2288,118.2453,118.2206,118.2453,23023.0
2017-05-04 14:50:00,143.6,143.63,143.55,143.6,15585.0,118.2453,118.27,118.2041,118.2453,15585.0
2017-05-04 14:55:00,143.6,143.6,143.46,143.5,27053.0,118.2453,118.2453,118.13,118.163,27053.0
2017-05-04 15:00:00,143.49,143.5,143.4,143.48,24650.0,118.1547,118.163,118.0806,118.1465,24650.0
2017-05-04 15:05:00,143.48,143.49,143.43,143.43,60519.0,118.1465,118.1547,118.1053,118.1053,60519.0
2017-05-04 15:10:00,143.4,143.44,143.37,143.44,168721.0,118.0806,118.1136,118.0559,118.1136,168721.0
2017-05-04 15:15:00,143.45,143.56,143.45,143.52,30254.0,118.1218,118.2124,118.1218,118.1794,30254.0
2017-05-04 15:20:00,143.51,143.51,143.46,143.48,25389.0,118.1712,118.1712,118.13,118.1465,25389.0
2017-05-04 15:25:00,143.49,143.56,143.43,143.46,37961.0,118.1547,118.2124,118.1053,118.13,37961.0
2017-05-04 15:30:00,143.45,143.57,143.45,143.52,36682.0,118.1218,118.2206,118.1218,118.1794,36682.0
2017-05-04 15:35:00,143.52,143.53,143.45,143.48,57049.0,118.1794,118.1877,118.1218,118.1465,57049.0
2017-05-04 15:40:00,143.48,143.48,143.25,143.3,130132.0,118.1465,118.1465,117.9571,117.9983,130132.0
2017-05-04 15:45:00,143.3,143.49,143.29,143.38,154372.0,117.9983,118.1547,117.9901,118.0642,154372.0
2017-05-04 15:50:00,143.38,143.46,143.38,143.44,81029.0,118.0642,118.13,118.0642,118.1136,81029.0
2017-05-04 15:55:00,143.45,143.52,143.39,143.43,157408.0,118.1218,118.1794,118.0724,118.1053,157408.0
2017-05-05 09:30:00,143.42,143.64,142.63,142.68,139894.0,118.0971,118.2783,117.4466,117.4878,139894.0
2017-05-05 09:35:00,142.69,142.94,142.61,142.84,157722.0,117.496,117.7019,117.4301,117.6195,157722.0
2017-05-05 09:40:00,142.86,143.0,142.58,142.98,52566.0,117.636,117.7513,117.4054,117.7348,52566.0
2017-05-05 09:45:00,142.96,143.11,142.86,143.11,23219.0,117.7183,117.8418,117.636,117.8418,23219.0
2017-05-05 09:50:00,143.1,143.22,143.1,143.11,16576.0,117.8336,117.9324,117.8336,117.8418,16576.0
2017-05-05 09:55:00,143.08,143.32,143.06,143.2,20867.0,117.8171,118.0148,117.8007,117.9159,20867.0
2017-05-05 10:00:00,143.26,143.26,143.06,143.1,40195.0,117.9653,117.9653,117.8007,117.8336,40195.0
2017-05-05 10:05:00,143.1,143.2,143.09,143.1,23147.0,117.8336,117.9159,117.8254,117.8336,23147.0
2017-05-05 10:10:00,143.1,143.18,143.02,143.05,53150.0,117.8336,117.8995,117.7677,117.7924,53150.0
2017-05-05 10:15:00,143.06,143.16,143.03,143.05,29719.0,117.8007,117.883,117.776,117.7924,29719.0
2017-05-05 10:20:00,143.05,143.23,143.05,143.23,30429.0,117.7924,117.9406,117.7924,117.9406,30429.0
2017-05-05 10:25:00,143.21,143.21,143.02,143.08,12406.0,117.9242,117.9242,117.7677,117.8171,12406.0
2017-05-05 10:30:00,143.06,143.08,142.91,142.99,26428.0,117.8007,117.8171,117.6771,117.743,26428.0
2017-05-05 10:35:00,143.0,143.03,142.91,142.99,16455.0,117.7513,117.776,117.6771,117.743,16455.0
2017-05-05 10:40:00,143.0,143.21,143.0,143.21,14347.0,117.7513,117.9242,117.7513,117.9242,14347.0
2017-05-05 10:45:00,143.22,143.33,143.19,143.21,25341.0,117.9324,118.023,117.9077,117.9242,25341.0
2017-05-05 10:50:00,143.2,143.21,143.15,143.19,14482.0,117.9159,117.9242,117.8748,117.9077,14482.0
2017-05-05 10:55:00,143.19,143.28,143.15,143.24,17409.0,117.9077,117.9818,117.8748,117.9489,17409.0
2017-05-05 11:00:00,143.24,143.26,143.19,143.24,17987.0,117.9489,117.9653,117.9077,117.9489,17987.0
2017-05-05 11:05:00,143.24,143.31,143.23,143.23,14896.0,117.9489,118.0065,117.9406,117.9406,14896.0
2017-05-05 11:10:00,143.22,143.27,143.15,143.27,21979.0,117.9324,117.9736,117.8748,117.9736,21979.0
2017-05-05 11:15:00,143.25,143.27,143.18,143.22,12719.0,117.9571,117.9736,117.8995,117.9324,12719.0
2017-05-05 11:20:00,143.22,143.24,143.19,143.2,16385.0,117.9324,117.9489,117.9077,117.9159,16385.0
2017-05-05 11:25:00,143.21,143.26,143.18,143.21,18549.0,117.9242,117.9653,117.8995,117.9242,18549.0
2017-05-05 11:30:00,143.2,143.2,143.01,143.08,29464.0,117.9159,117.9159,117.7595,117.8171,29464.0
2017-05-05 11:35:00,143.08,143.08,143.01,143.06,16812.0,117.8171,117.8171,117.7595,117.8007,16812.0
2017-05-05 11:40:00,143.07,143.26,143.07,143.21,22633.0,117.8089,117.9653,117.8089,117.9242,22633.0
2017-05-05 11:45:00,143.2,143.27,143.19,143.21,9605.0,117.9159,117.9736,117.9077,117.9242,9605.0
2017-05-05 11:50:00,143.22,143.24,143.16,143.18,12396.0,117.9324,117.9489,117.883,117.8995,12396.0
2017-05-05 11:55:00,143.16,143.22,143.14,143.17,12534.0,117.883,117.9324,117.8665,117.8912,12534.0
2017-05-05 12:00:00,143.18,143.23,143.17,143.22,11664.0,117.8995,117.9406,117.8912,117.9324,11664.0
2017-05-05 12:05:00,143.23,143.25,143.19,143.2,9202.0,117.9406,117.9571,117.9077,117.9159,9202.0
2017-05-05 12:10:00,143.19,143.24,143.14,143.22,8733.0,117.9077,117.9489,117.8665,117.9324,8733.0
2017-05-05 12:15:00,143.22,143.25,143.21,143.25,6096.0,117.9324,117.9571,117.9242,117.9571,6096.0
2017-05-05 12:20:00,143.24,143.24,143.19,143.2,17759.0,117.9489,117.9489,117.9077,117.9159,17759.0
2017-05-05 12:25:00,143.21,143.23,143.2,143.23,8077.0,117.9242,117.9406,117.9159,117.9406,8077.0
2017-05-05 12:30:00,143.2,143.23,143.15,143.2,14574.0,117.9159,117.9406,117.8748,117.9159,14574.0
2017-05-05 12:35:00,143.2,143.32,143.2,143.28,8615.0,117.9159,118.0148,117.9159,117.9818,8615.0
2017-05-05 12:40:00,143.3,143.41,143.28,143.39,8863.0,117.9983,118.0889,117.9818,118.0724,8863.0
2017-05-05 12:45:00,143.38,143.47,143.34,143.47,7153.0,118.0642,118.1383,118.0312,118.1383,7153.0
2017-05-05 12:50:00,143.47,143.47,143.4,143.44,11282.0,118.1383,118.1383,118.0806,118.1136,11282.0
2017-05-05 12:55:00,143.43,143.46,143.43,143.45,5194.0,118.1053,118.13,118.1053,118.1218,5194.0
2017-05-05 13:00:00,143.46,143.47,143.41,143.42,13399.0,118.13,118.1383,118.0889,118.0971,13399.0
2017-05-05 13:05:00,143.42,143.47,143.41,143.45,42557.0,118.0971,118.1383,118.0889,118.1218,42557.0
2017-05-05 13:10:00,143.46,143.53,143.43,143.46,44260.0,118.13,118.1877,118.1053,118.13,44260.0
2017-05-05 13:15:00,143.45,143.47,143.42,143.47,7147.0,118.1218,118.1383,118.0971,118.1383,7147.0
2017-05-05 13:20:00,143.49,143.51,143.48,143.49,14224.0,118.1547,118.1712,118.1465,118.1547,14224.0
2017-05-05 13:25:00,143.5,143.56,143.47,143.54,8676.0,118.163,118.2124,118.1383,118.1959,8676.0
2017-05-05 13:30:00,143.54,143.54,143.5,143.53,8634.0,118.1959,118.1959,118.163,118.1877,8634.0
2017-05-05 13:35:00,143.53,143.6,143.51,143.59,15803.0,118.1877,118.2453,118.1712,118.2371,15803.0
2017-05-05 13:40:00,143.58,143.58,143.49,143.49,6746.0,118.2288,118.2288,118.1547,118.1547,6746.0
2017-05-05 13:45:00,143.49,143.62,143.49,143.61,11914.0,118.1547,118.2618,118.1547,118.2536,11914.0
2017-05-05 13:50:00,143.59,143.63,143.58,143.6,11356.0,118.2371,118.27,118.2288,118.2453,11356.0
2017-05-05 13:55:00,143.62,143.67,143.59,143.61,12050.0,118.2618,118.303,118.2371,118.2536,12050.0
2017-05-05 14:00:00,143.62,143.77,143.6,143.74,16346.0,118.2618,118.3853,118.2453,118.3606,16346.0
2017-05-05 14:05:00,143.73,143.74,143.63,143.67,9147.0,118.3524,118.3606,118.27,118.303,9147.0
2017-05-05 14:10:00,143.67,143.72,143.59,143.72,14499.0,118.303,118.3441,118.2371,118.3441,14499.0
2017-05-05 14:15:00,143.72,143.79,143.72,143.75,12137.0,118.3441,118.4018,118.3441,118.3688,12137.0
2017-05-05 14:20:00,143.75,143.79,143.73,143.77,15054.0,118.3688,118.4018,118.3524,118.3853,15054.0
2017-05-05 14:25:00,143.77,143.8,143.75,143.78,9164.0,118.3853,118.41,118.3688,118.3935,9164.0
2017-05-05 14:30:00,143.79,143.86,143.75,143.76,21687.0,118.4018,118.4594,118.3688,118.3771,21687.0
2017-05-05 14:35:00,143.77,143.86,143.75,143.82,12332.0,118.3853,118.4594,118.3688,118.4265,12332.0
2017-05-05 14:40:00,143.8,143.81,143.75,143.77,11482.0,118.41,118.4182,118.3688,118.3853,11482.0
2017-05-05 14:45:00,143.77,143.86,143.76,143.83,18418.0,118.3853,118.4594,118.3771,118.4347,18418.0
2017-05-05 14:50:00,143.82,143.83,143.75,143.8,14733.0,118.4265,118.4347,118.3688,118.41,14733.0
2017-05-05 14:55:00,143.8,143.8,143.76,143.79,12302.0,118.41,118.41,118.3771,118.4018,12302.0
2017-05-05 15:00:00,143.78,143.79,143.69,143.74,21365.0,118.3935,118.4018,118.3194,118.3606,21365.0
2017-05-05 15:05:00,143.76,143.79,143.73,143.74,13040.0,118.3771,118.4018,118.3524,118.3606,13040.0
2017-05-05 15:10:00,143.75,143.78,143.71,143.71,16858.0,118.3688,118.3935,118.3359,118.3359,16858.0
2017-05-05 15:15:00,143.71,143.75,143.7,143.73,17765.0,118.3359,118.3688,118.3277,118.3524,17765.0
2017-05-05 15:20:00,143.74,143.76,143.68,143.75,26480.0,118.3606,118.3771,118.3112,118.3688,26480.0
2017-05-05 15:25:00,143.75,143.77,143.72,143.76,17775.0,118.3688,118.3853,118.3441,118.3771,17775.0
2017-05-05 15:30:00,143.76,143.8,143.75,143.8,15277.0,118.3771,118.41,118.3688,118.41,15277.0
2017-05-05 15:35:00,143.78,143.8,143.75,143.78,22036.0,118.3935,118.41,118.3688,118.3935,22036.0
2017-05-05 15:40:00,143.77,143.85,143.76,143.79,42605.0,118.3853,118.4512,118.3771,118.4018,42605.0
2017-05-05 15:45:00,143.78,143.88,143.77,143.87,55618.0,118.3935,118.4759,118.3853,118.4676,55618.0
2017-05-05 15:50:00,143.87,143.94,143.85,143.87,73404.0,118.4676,118.5253,118.4512,118.4676,73404.0
2017-05-05 15:55:00,143.87,143.98,143.86,143.95,116532.0,118.4676,118.5582,118.4594,118.5335,116532.0
2017-05-08 09:30:00,143.93,144.02,143.7,143.75,93604.0,118.5171,118.5912,118.3277,118.3688,93604.0
2017-05-08 09:35:00,143.76,143.91,143.7,143.72,48427.0,118.3771,118.5006,118.3277,118.3441,48427.0
2017-05-08 09:40:00,143.72,143.9,143.66,143.85,20307.0,118.3441,118.4923,118.2947,118.4512,20307.0
2017-05-08 09:45:00,143.86,143.95,143.8,143.93,50406.0,118.4594,118.5335,118.41,118.5171,50406.0
2017-05-08 09:50:00,143.95,144.0,143.83,143.97,31873.0,118.5335,118.5747,118.4347,118.55,31873.0
2017-05-08 09:55:00,143.95,144.09,143.88,144.09,29572.0,118.5335,118.6488,118.4759,118.6488,29572.0
2017-05-08 10:00:00,144.1,144.1,143.9,143.93,25757.0,118.657,118.657,118.4923,118.5171,25757.0
2017-05-08 10:05:00,143.93,143.93,143.8,143.83,25430.0,118.5171,118.5171,118.41,118.4347,25430.0
2017-05-08 10:10:00,143.83,143.88,143.81,143.88,27902.0,118.4347,118.4759,118.4182,118.4759,27902.0
2017-05-08 10:15:00,143.85,143.87,143.7,143.7,19757.0,118.4512,118.4676,118.3277,118.3277,19757.0
2017-05-08 10:20:00,143.71,143.92,143.7,143.9,20712.0,118.3359,118.5088,118.3277,118.4923,20712.0
2017-05-08 10:25:00,143.9,143.91,143.82,143.87,20962.0,118.4923,118.5006,118.4265,118.4676,20962.0
2017-05-08 10:30:00,143.88,143.9,143.82,143.85,17610.0,118.4759,118.4923,118.4265,118.4512,17610.0
2017-05-08 10:35:00,143.84,143.84,143.79,143.84,21001.0,118.4429,118.4429,118.4018,118.4429,21001.0
2017-05-08 10:40:00,143.84,143.98,143.83,143.97,26662.0,118.4429,118.5582,118.4347,118.55,26662.0
2017-05-08 10:45:00,143.96,143.97,143.84,143.84,20109.0,118.5418,118.55,118.4429,118.4429,20109.0
2017-05-08 10:50:00,143.86,143.94,143.81,143.9,35276.0,118.4594,118.5253,118.4182,118.4923,35276.0
2017-05-08 10:55:00,143.91,144.0,143.89,143.98,18132.0,118.5006,118.5747,118.4841,118.5582,18132.0
2017-05-08 11:00:00,143.98,144.15,143.98,144.1,15492.0,118.5582,118.6982,118.5582,118.657,15492.0
2017-05-08 11:05:00,144.1,144.13,143.99,144.0,23556.0,118.657,118.6817,118.5665,118.5747,23556.0
2017-05-08 11:10:00,143.98,144.0,143.93,143.95,16176.0,118.5582,118.5747,118.5171,118.5335,16176.0
2017-05-08 11:15:00,143.97,143.99,143.95,143.97,12042.0,118.55,118.5665,118.5335,118.55,12042.0
2017-05-08 11:20:00,143.98,144.0,143.92,143.97,17169.0,118.5582,118.5747,118.5088,118.55,17169.0
2017-05-08 11:25:00,143.97,144.07,143.95,144.06,14999.0,118.55,118.6323,118.5335,118.6241,14999.0
2017-05-08 11:30:00,144.06,144.2,144.05,144.16,20943.0,118.6241,118.7394,118.6159,118.7064,20943.0
2017-05-08 11:35:00,144.17,144.18,144.08,144.18,17083.0,118.7147,118.7229,118.6406,118.7229,17083.0
2017-05-08 11:40:00,144.17,144.22,144.15,144.21,18720.0,118.7147,118.7558,118.6982,118.7476,18720.0
2017-05-08 11:45:00,144.21,144.21,144.15,144.17,21130.0,118.7476,118.7476,118.6982,118.7147,21130.0
2017-05-08 11:50:00,144.18,144.18,144.04,144.06,17345.0,118.7229,118.7229,118.6076,118.6241,17345.0
2017-05-08 11:55:00,144.07,144.11,144.05,144.11,9981.0,118.6323,118.6653,118.6159,118.6653,9981.0
2017-05-08 12:00:00,144.09,144.09,144.03,144.06,13139.0,118.6488,118.6488,118.5994,118.6241,13139.0
2017-05-08 12:05:00,144.06,144.07,143.99,144.05,14848.0,118.6241,118.6323,118.5665,118.6159,14848.0
2017-05-08 12:10:00,144.01,144.01,143.96,144.0,15149.0,118.5829,118.5829,118.5418,118.5747,15149.0
2017-05-08 12:15:00,144.0,144.01,143.96,143.99,7982.0,118.5747,118.5829,118.5418,118.5665,7982.0
2017-05-08 12:20:00,144.0,144.09,144.0,144.08,10336.0,118.5747,118.6488,118.5747,118.6406,10336.0
2017-05-08 12:25:00,144.09,144.14,144.08,144.13,8571.0,118.6488,118.69,118.6406,118.6817,8571.0
2017-05-08 12:30:00,144.14,144.19,144.12,144.18,14109.0,118.69,118.7311,118.6735,118.7229,14109.0
2017-05-08 12:35:00,144.17,144.21,144.14,144.2,11025.0,118.7147,118.7476,118.69,118.7394,11025.0
2017-05-08 12:40:00,144.21,144.23,144.17,144.18,52163.0,118.7476,118.7641,118.7147,118.7229,52163.0
2017-05-08 12:45:00,144.19,144.2,144.12,144.12,15706.0,118.7311,118.7394,118.6735,118.6735,15706.0
2017-05-08 12:50:00,144.11,144.13,144.08,144.13,9643.0,118.6653,118.6817,118.6406,118.6817,9643.0
2017-05-08 12:55:00,144.11,144.15,144.11,144.15,8405.0,118.6653,118.6982,118.6653,118.6982,8405.0
2017-05-08 13:00:00,144.16,144.21,144.16,144.21,7535.0,118.7064,118.7476,118.7064,118.7476,7535.0
2017-05-08 13:05:00,144.2,144.3,144.2,144.29,15292.0,118.7394,118.8217,118.7394,118.8135,15292.0
2017-05-08 13:10:00,144.29,144.32,144.22,144.24,21324.0,118.8135,118.8382,118.7558,118.7723,21324.0
2017-05-08 13:15:00,144.24,144.5,144.23,144.43,52846.0,118.7723,118.9864,118.7641,118.9288,52846.0
2017-05-08 13:20:00,144.44,144.5,144.31,144.4,28887.0,118.937,118.9864,118.83,118.9041,28887.0
2017-05-08 13:25:00,144.4,144.47,144.38,144.46,29813.0,118.9041,118.9617,118.8876,118.9535,29813.0
2017-05-08 13:30:00,144.44,144.44,144.3,144.36,21143.0,118.937,118.937,118.8217,118.8711,21143.0
2017-05-08 13:35:00,144.35,144.36,144.25,144.26,13345.0,118.8629,118.8711,118.7806,118.7888,13345.0
2017-05-08 13:40:00,144.25,144.27,144.18,144.18,22047.0,118.7806,118.797,118.7229,118.7229,22047.0
2017-05-08 13:45:00,144.2,144.2,144.07,144.15,39152.0,118.7394,118.7394,118.6323,118.6982,39152.0
2017-05-08 13:50:00,144.14,144.16,144.1,144.16,48208.0,118.69,118.7064,118.657,118.7064,48208.0
2017-05-08 13:55:00,144.16,144.19,144.09,144.15,34710.0,118.7064,118.7311,118.6488,118.6982,34710.0
2017-05-08 14:00:00,144.14,144.15,144.12,144.14,48501.0,118.69,118.6982,118.6735,118.69,48501.0
2017-05-08 14:05:00,144.12,144.23,144.12,144.23,32661.0,118.6735,118.7641,118.6735,118.7641,32661.0
2017-05-08 14:10:00,144.23,144.27,144.22,144.22,17807.0,118.7641,118.797,118.7558,118.7558,17807.0
2017-05-08 14:15:00,144.23,144.24,144.21,144.23,14986.0,118.7641,118.7723,118.7476,118.7641,14986.0
2017-05-08 14:20:00,144.24,144.28,144.23,144.28,13152.0,118.7723,118.8053,118.7641,118.8053,13152.0
2017-05-08 14:25:00,144.27,144.29,144.22,144.22,22017.0,118.797,118.8135,118.7558,118.7558,22017.0
2017-05-08 14:30:00,144.22,144.22,144.17,144.18,7402.0,118.7558,118.7558,118.7147,118.7229,7402.0
2017-05-08 14:35:00,144.17,144.18,144.13,144.16,18807.0,118.7147,118.7229,118.6817,118.7064,18807.0
2017-05-08 14:40:00,144.16,144.17,144.08,144.13,20521.0,118.7064,118.7147,118.6406,118.6817,20521.0
2017-05-08 14:45:00,144.14,144.15,144.1,144.13,15869.0,118.69,118.6982,118.657,118.6817,15869.0
2017-05-08 14:50:00,144.13,144.17,144.11,144.15,9614.0,118.6817,118.7147,118.6653,118.6982,9614.0
2017-05-08 14:55:00,144.15,144.21,144.14,144.18,20532.0,118.6982,118.7476,118.69,118.7229,20532.0
2017-05-08 15:00:00,144.17,144.17,144.05,144.06,33074.0,118.7147,118.7147,118.6159,118.6241,33074.0
2017-05-08 15:05:00,144.07,144.15,144.07,144.14,20468.0,118.6323,118.6982,118.6323,118.69,20468.0
2017-05-08 15:10:00,144.14,144.19,144.13,144.18,15409.0,118.69,118.7311,118.6817,118.7229,15409.0
2017-05-08 15:15:00,144.17,144.17,144.13,144.16,28284.0,118.7147,118.7147,118.6817,118.7064,28284.0
2017-05-08 15:20:00,144.16,144.21,144.15,144.21,24797.0,118.7064,118.7476,118.6982,118.7476,24797.0
2017-05-08 15:25:00,144.19,144.21,144.16,144.17,21450.0,118.7311,118.7476,118.7064,118.7147,21450.0
2017-05-08 15:30:00,144.16,144.17,144.14,144.14,24130.0,118.7064,118.7147,118.69,118.69,24130.0
2017-05-08 15:35:00,144.15,144.15,144.09,144.15,44443.0,118.6982,118.6982,118.6488,118.6982,44443.0
2017-05-08 15:40:00,144.15,144.17,144.13,144.15,55955.0,118.6982,118.7147,118.6817,118.6982,55955.0
2017-05-08 15:45:00,144.16,144.16,144.07,144.1,60355.0,118.7064,118.7064,118.6323,118.657,60355.0
2017-05-08 15:50:00,144.1,144.15,144.07,144.1,63127.0,118.657,118.6982,118.6323,118.657,63127.0
2017-05-08 15:55:00,144.1,144.3,144.07,144.24,207112.0,118.657,118.8217,118.6323,118.7723,207112.0
2017-05-09 09:30:00,144.09,144.4,144.0,144.34,110332.0,118.6488,118.9041,118.5747,118.8547,110332.0
2017-05-09 09:35:00,144.35,144.35,144.0,144.14,35053.0,118.8629,118.8629,118.5747,118.69,35053.0
2017-05-09 09:40:00,144.16,144.17,144.01,144.09,25527.0,118.7064,118.7147,118.5829,118.6488,25527.0
2017-05-09 09:45:00,144.11,144.4,144.11,144.38,29431.0,118.6653,118.9041,118.6653,118.8876,29431.0
2017-05-09 09:50:00,144.38,144.5,144.35,144.38,35283.0,118.8876,118.9864,118.8629,118.8876,35283.0
2017-05-09 09:55:00,144.39,144.64,144.38,144.57,33614.0,118.8958,119.1017,118.8876,119.0441,33614.0
2017-05-09 10:00:00,144.57,144.79,144.55,144.67,41893.0,119.0441,119.2252,119.0276,119.1264,41893.0
2017-05-09 10:05:00,144.68,144.78,144.64,144.72,36180.0,119.1346,119.217,119.1017,119.1676,36180.0
2017-05-09 10:10:00,144.73,144.77,144.67,144.76,32889.0,119.1758,119.2087,119.1264,119.2005,32889.0
2017-05-09 10:15:00,144.76,144.92,144.73,144.87,60342.0,119.2005,119.3323,119.1758,119.2911,60342.0
2017-05-09 10:20:00,144.86,144.97,144.85,144.91,50314.0,119.2828,119.3734,119.2746,119.324,50314.0
2017-05-09 10:25:00,144.92,144.92,144.82,144.92,57958.0,119.3323,119.3323,119.2499,119.3323,57958.0
2017-05-09 10:30:00,144.92,144.93,144.85,144.93,26325.0,119.3323,119.3405,119.2746,119.3405,26325.0
2017-05-09 10:35:00,144.93,144.98,144.9,144.9,15095.0,119.3405,119.3817,119.3158,119.3158,15095.0
2017-05-09 10:40:00,144.88,144.9,144.76,144.83,49541.0,119.2993,119.3158,119.2005,119.2581,49541.0
2017-05-09 10:45:00,144.83,144.86,144.81,144.85,36837.0,119.2581,119.2828,119.2417,119.2746,36837.0
2017-05-09 10:50:00,144.85,144.86,144.72,144.75,26967.0,119.2746,119.2828,119.1676,119.1923,26967.0
2017-05-09 10:55:00,144.74,144.82,144.74,144.77,20143.0,119.184,119.2499,119.184,119.2087,20143.0
2017-05-09 11:00:00,144.78,144.78,144.6,144.69,29861.0,119.217,119.217,119.0688,119.1429,29861.0
2017-05-09 11:05:00,144.69,144.74,144.69,144.74,18378.0,119.1429,119.184,119.1429,119.184,18378.0
2017-05-09 11:10:00,144.75,144.76,144.65,144.66,16223.0,119.1923,119.2005,119.1099,119.1182,16223.0
2017-05-09 11:15:00,144.66,144.72,144.63,144.63,22006.0,119.1182,119.1676,119.0935,119.0935,22006.0
2017-05-09 11:20:00,144.63,144.78,144.57,144.77,19010.0,119.0935,119.217,119.0441,119.2087,19010.0
2017-05-09 11:25:00,144.76,144.81,144.69,144.7,24257.0,119.2005,119.2417,119.1429,119.1511,24257.0
2017-05-09 11:30:00,144.7,144.7,144.43,144.51,46680.0,119.1511,119.1511,118.9288,118.9946,46680.0
2017-05-09 11:35:00,144.54,144.58,144.51,144.51,29689.0,119.0193,119.0523,118.9946,118.9946,29689.0
2017-05-09 11:40:00,144.52,144.59,144.44,144.45,20722.0,119.0029,119.0605,118.937,118.9452,20722.0
2017-05-09 11:45:00,144.46,144.51,144.45,144.5,14442.0,118.9535,118.9946,118.9452,118.9864,14442.0
2017-05-09 11:50:00,144.5,144.61,144.49,144.61,17229.0,118.9864,119.077,118.9782,119.077,17229.0
2017-05-09 11:55:00,144.62,144.67,144.62,144.64,10058.0,119.0852,119.1264,119.0852,119.1017,10058.0
2017-05-09 12:00:00,144.64,144.66,144.61,144.64,11827.0,119.1017,119.1182,119.077,119.1017,11827.0
2017-05-09 12:05:00,144.63,144.7,144.63,144.69,10950.0,119.0935,119.1511,119.0935,119.1429,10950.0
2017-05-09 12:10:00,144.67,144.71,144.63,144.63,23245.0,119.1264,119.1593,119.0935,119.0935,23245.0
2017-05-09 12:15:00,144.62,144.62,144.5,144.54,6963.0,119.0852,119.0852,118.9864,119.0193,6963.0
2017-05-09 12:20:00,144.54,144.56,144.46,144.52,9529.0,119.0193,119.0358,118.9535,119.0029,9529.0
2017-05-09 12:25:00,144.5,144.56,144.47,144.47,8115.0,118.9864,119.0358,118.9617,118.9617,8115.0
2017-05-09 12:30:00,144.49,144.52,144.46,144.52,11919.0,118.9782,119.0029,118.9535,119.0029,11919.0
2017-05-09 12:35:00,144.5,144.55,144.48,144.52,12908.0,118.9864,119.0276,118.9699,119.0029,12908.0
2017-05-09 12:40:00,144.54,144.54,144.49,144.49,9496.0,119.0193,119.0193,118.9782,118.9782,9496.0
2017-05-09 12:45:00,144.49,144.55,144.48,144.54,12725.0,118.9782,119.0276,118.9699,119.0193,12725.0
2017-05-09 12:50:00,144.55,144.56,144.44,144.44,17764.0,119.0276,119.0358,118.937,118.937,17764.0
2017-05-09 12:55:00,144.45,144.45,144.36,144.37,21583.0,118.9452,118.9452,118.8711,118.8794,21583.0
2017-05-09 13:00:00,144.37,144.37,144.31,144.34,13029.0,118.8794,118.8794,118.83,118.8547,13029.0
2017-05-09 13:05:00,144.35,144.4,144.35,144.4,6937.0,118.8629,118.9041,118.8629,118.9041,6937.0
2017-05-09 13:10:00,144.4,144.57,144.4,144.54,16606.0,118.9041,119.0441,118.9041,119.0193,16606.0
2017-05-09 13:15:00,144.55,144.55,144.49,144.53,10341.0,119.0276,119.0276,118.9782,119.0111,10341.0
2017-05-09 13:20:00,144.53,144.53,144.42,144.46,17536.0,119.0111,119.0111,118.9205,118.9535,17536.0
2017-05-09 13:25:00,144.45,144.45,144.31,144.32,26356.0,118.9452,118.9452,118.83,118.8382,26356.0
2017-05-09 13:30:00,144.32,144.35,144.3,144.35,21891.0,118.8382,118.8629,118.8217,118.8629,21891.0
2017-05-09 13:35:00,144.36,144.39,144.32,144.34,16324.0,118.8711,118.8958,118.8382,118.8547,16324.0
2017-05-09 13:40:00,144.33,144.41,144.32,144.38,18752.0,118.8464,118.9123,118.8382,118.8876,18752.0
2017-05-09 13:45:00,144.37,144.39,144.3,144.31,14807.0,118.8794,118.8958,118.8217,118.83,14807.0
2017-05-09 13:50:00,144.32,144.39,144.3,144.33,18595.0,118.8382,118.8958,118.8217,118.8464,18595.0
2017-05-09 13:55:00,144.33,144.43,144.33,144.42,19776.0,118.8464,118.9288,118.8464,118.9205,19776.0
2017-05-09 14:00:00,144.42,144.42,144.33,144.35,35155.0,118.9205,118.9205,118.8464,118.8629,35155.0
2017-05-09 14:05:00,144.34,144.49,144.34,144.48,16534.0,118.8547,118.9782,118.8547,118.9699,16534.0
2017-05-09 14:10:00,144.49,144.51,144.42,144.47,11174.0,118.9782,118.9946,118.9205,118.9617,11174.0
2017-05-09 14:15:00,144.46,144.49,144.43,144.44,13339.0,118.9535,118.9782,118.9288,118.937,13339.0
2017-05-09 14:20:00,144.44,144.47,144.38,144.42,21986.0,118.937,118.9617,118.8876,118.9205,21986.0
2017-05-09 14:25:00,144.42,144.43,144.37,144.38,10337.0,118.9205,118.9288,118.8794,118.8876,10337.0
2017-05-09 14:30:00,144.39,144.4,144.33,144.33,21908.0,118.8958,118.9041,118.8464,118.8464,21908.0
2017-05-09 14:35:00,144.33,144.38,144.33,144.33,23176.0,118.8464,118.8876,118.8464,118.8464,23176.0
2017-05-09 14:40:00,144.33,144.36,144.33,144.35,26932.0,118.8464,118.8711,118.8464,118.8629,26932.0
2017-05-09 14:45:00,144.35,144.39,144.33,144.34,27805.0,118.8629,118.8958,118.8464,118.8547,27805.0
2017-05-09 14:50:00,144.34,144.37,144.33,144.35,23987.0,118.8547,118.8794,118.8464,118.8629,23987.0
2017-05-09 14:55:00,144.36,144.39,144.34,144.38,21195.0,118.8711,118.8958,118.8547,118.8876,21195.0
2017-05-09 15:00:00,144.38,144.4,144.35,144.39,26129.0,118.8876,118.9041,118.8629,118.8958,26129.0
2017-05-09 15:05:00,144.39,144.42,144.33,144.36,34825.0,118.8958,118.9205,118.8464,118.8711,34825.0
2017-05-09 15:10:00,144.36,144.41,144.31,144.34,24494.0,118.8711,118.9123,118.83,118.8547,24494.0
2017-05-09 15:15:00,144.34,144.35,144.27,144.28,20144.0,118.8547,118.8629,118.797,118.8053,20144.0
2017-05-09 15:20:00,144.27,144.28,144.22,144.27,36779.0,118.797,118.8053,118.7558,118.797,36779.0
2017-05-09 15:25:00,144.28,144.29,144.26,144.26,23456.0,118.8053,118.8135,118.7888,118.7888,23456.0
2017-05-09 15:30:00,144.26,144.3,144.19,144.2,59422.0,118.7888,118.8217,118.7311,118.7394,59422.0
2017-05-09 15:35:00,144.19,144.21,144.11,144.16,65146.0,118.7311,118.7476,118.6653,118.7064,65146.0
2017-05-09 15:40:00,144.16,144.17,144.02,144.13,54805.0,118.7064,118.7147,118.5912,118.6817,54805.0
2017-05-09 15:45:00,144.13,144.26,144.12,144.22,64558.0,118.6817,118.7888,118.6735,118.7558,64558.0
2017-05-09 15:50:00,144.23,144.28,144.19,144.28,54596.0,118.7641,118.8053,118.7311,118.8053,54596.0
2017-05-09 15:55:00,144.27,144.39,144.27,144.37,133902.0,118.797,118.8958,118.797,118.8794,133902.0
2017-05-10 09:30:00,143.86,144.37,143.73,144.35,72701.0,118.4594,118.8794,118.3524,118.8629,72701.0
2017-05-10 09:35:00,144.35,144.45,144.3,144.32,22008.0,118.8629,118.9452,118.8217,118.8382,22008.0
2017-05-10 09:40:00,144.33,144.5,144.26,144.42,14789.0,118.8464,118.9864,118.7888,118.9205,14789.0
2017-05-10 09:45:00,144.44,144.64,144.28,144.63,20725.0,118.937,119.1017,118.8053,119.0935,20725.0
2017-05-10 09:50:00,144.63,144.63,144.27,144.47,42322.0,119.0935,119.0935,118.797,118.9617,42322.0
2017-05-10 09:55:00,144.49,144.59,144.43,144.53,27802.0,118.9782,119.0605,118.9288,119.0111,27802.0
2017-05-10 10:00:00,144.49,144.53,144.35,144.39,44107.0,118.9782,119.0111,118.8629,118.8958,44107.0
2017-05-10 10:05:00,144.38,144.49,144.36,144.42,23118.0,118.8876,118.9782,118.8711,118.9205,23118.0
2017-05-10 10:10:00,144.42,144.42,144.33,144.38,20142.0,118.9205,118.9205,118.8464,118.8876,20142.0
2017-05-10 10:15:00,144.36,144.44,144.35,144.42,25169.0,118.8711,118.937,118.8629,118.9205,25169.0
2017-05-10 10:20:00,144.42,144.54,144.42,144.5,21440.0,118.9205,119.0193,118.9205,118.9864,21440.0
2017-05-10 10:25:00,144.49,144.52,144.38,144.52,16862.0,118.9782,119.0029,118.8876,119.0029,16862.0
2017-05-10 10:30:00,144.5,144.52,144.32,144.33,13881.0,118.9864,119.0029,118.8382,118.8464,13881.0
2017-05-10 10:35:00,144.34,144.39,144.33,144.33,11485.0,118.8547,118.8958,118.8464,118.8464,11485.0
2017-05-10 10:40:00,144.33,144.33,144.17,144.23,26171.0,118.8464,118.8464,118.7147,118.7641,26171.0
2017-05-10 10:45:00,144.25,144.3,144.23,144.26,16605.0,118.7806,118.8217,118.7641,118.7888,16605.0
2017-05-10 10:50:00,144.26,144.38,144.25,144.3,21849.0,118.7888,118.8876,118.7806,118.8217,21849.0
2017-05-10 10:55:00,144.3,144.32,144.23,144.24,26529.0,118.8217,118.8382,118.7641,118.7723,26529.0
2017-05-10 11:00:00,144.24,144.24,144.15,144.22,21169.0,118.7723,118.7723,118.6982,118.7558,21169.0
2017-05-10 11:05:00,144.24,144.28,144.19,144.27,26642.0,118.7723,118.8053,118.7311,118.797,26642.0
2017-05-10 11:10:00,144.26,144.28,144.23,144.27,22956.0,118.7888,118.8053,118.7641,118.797,22956.0
2017-05-10 11:15:00,144.27,144.44,144.27,144.43,20839.0,118.797,118.937,118.797,118.9288,20839.0
2017-05-10 11:20:00,144.44,144.45,144.33,144.33,13794.0,118.937,118.9452,118.8464,118.8464,13794.0
2017-05-10 11:25:00,144.34,144.47,144.28,144.45,18493.0,118.8547,118.9617,118.8053,118.9452,18493.0
2017-05-10 11:30:00,144.43,144.47,144.33,144.39,20743.0,118.9288,118.9617,118.8464,118.8958,20743.0
2017-05-10 11:35:00,144.38,144.38,144.32,144.35,10857.0,118.8876,118.8876,118.8382,118.8629,10857.0
2017-05-10 11:40:00,144.35,144.36,144.32,144.34,7620.0,118.8629,118.8711,118.8382,118.8547,7620.0
2017-05-10 11:45:00,144.36,144.39,144.34,144.36,9444.0,118.8711,118.8958,118.8547,118.8711,9444.0
2017-05-10 11:50:00,144.37,144.38,144.3,144.34,7815.0,118.8794,118.8876,118.8217,118.8547,7815.0
2017-05-10 11:55:00,144.34,144.4,144.32,144.33,10078.0,118.8547,118.9041,118.8382,118.8464,10078.0
2017-05-10 12:00:00,144.33,144.39,144.32,144.39,15715.0,118.8464,118.8958,118.8382,118.8958,15715.0
2017-05-10 12:05:00,144.39,144.4,144.36,144.38,11424.0,118.8958,118.9041,118.8711,118.8876,11424.0
2017-05-10 12:10:00,144.4,144.4,144.33,144.34,6973.0,118.9041,118.9041,118.8464,118.8547,6973.0
2017-05-10 12:15:00,144.36,144.36,144.28,144.3,13688.0,118.8711,118.8711,118.8053,118.8217,13688.0
2017-05-10 12:20:00,144.3,144.31,144.15,144.18,19329.0,118.8217,118.83,118.6982,118.7229,19329.0
2017-05-10 12:25:00,144.19,144.3,144.19,144.28,26651.0,118.7311,118.8217,118.7311,118.8053,26651.0
2017-05-10 12:30:00,144.28,144.3,144.26,144.29,8988.0,118.8053,118.8217,118.7888,118.8135,8988.0
2017-05-10 12:35:00,144.26,144.29,144.24,144.25,13868.0,118.7888,118.8135,118.7723,118.7806,13868.0
2017-05-10 12:40:00,144.25,144.27,144.14,144.18,25391.0,118.7806,118.797,118.69,118.7229,25391.0
2017-05-10 12:45:00,144.16,144.24,144.16,144.2,7050.0,118.7064,118.7723,118.7064,118.7394,7050.0
2017-05-10 12:50:00,144.19,144.21,144.17,144.17,7855.0,118.7311,118.7476,118.7147,118.7147,7855.0
2017-05-10 12:55:00,144.17,144.17,144.11,144.11,11466.0,118.7147,118.7147,118.6653,118.6653,11466.0
2017-05-10 13:00:00,144.13,144.19,144.13,144.19,8746.0,118.6817,118.7311,118.6817,118.7311,8746.0
2017-05-10 13:05:00,144.17,144.17,144.04,144.06,20620.0,118.7147,118.7147,118.6076,118.6241,20620.0
2017-05-10 13:10:00,144.06,144.07,143.97,143.98,16645.0,118.6241,118.6323,118.55,118.5582,16645.0
2017-05-10 13:15:00,143.98,144.06,143.95,143.99,12241.0,118.5582,118.6241,118.5335,118.5665,12241.0
2017-05-10 13:20:00,143.99,144.08,143.99,144.06,21544.0,118.5665,118.6406,118.5665,118.6241,21544.0
2017-05-10 13:25:00,144.06,144.07,144.01,144.02,14694.0,118.6241,118.6323,118.5829,118.5912,14694.0
2017-05-10 13:30:00,144.02,144.04,144.0,144.01,15682.0,118.5912,118.6076,118.5747,118.5829,15682.0
2017-05-10 13:35:00,144.02,144.03,144.0,144.02,13227.0,118.5912,118.5994,118.5747,118.5912,13227.0
2017-05-10 13:40:00,144.02,144.1,144.02,144.06,11859.0,118.5912,118.657,118.5912,118.6241,11859.0
2017-05-10 13:45:00,144.07,144.09,144.05,144.07,10810.0,118.6323,118.6488,118.6159,118.6323,10810.0
2017-05-10 13:50:00,144.09,144.14,144.06,144.14,6201.0,118.6488,118.69,118.6241,118.69,6201.0
2017-05-10 13:55:00,144.14,144.18,144.13,144.18,12628.0,118.69,118.7229,118.6817,118.7229,12628.0
2017-05-10 14:00:00,144.17,144.21,144.05,144.1,50881.0,118.7147,118.7476,118.6159,118.657,50881.0
2017-05-10 14:05:00,144.11,144.17,144.09,144.16,11483.0,118.6653,118.7147,118.6488,118.7064,11483.0
2017-05-10 14:10:00,144.17,144.21,144.14,144.15,15892.0,118.7147,118.7476,118.69,118.6982,15892.0
2017-05-10 14:15:00,144.16,144.19,144.15,144.19,7495.0,118.7064,118.7311,118.6982,118.7311,7495.0
2017-05-10 14:20:00,144.19,144.23,144.15,144.16,19733.0,118.7311,118.7641,118.6982,118.7064,19733.0
2017-05-10 14:25:00,144.16,144.18,144.04,144.06,19921.0,118.7064,118.7229,118.6076,118.6241,19921.0
2017-05-10 14:30:00,144.06,144.13,144.06,144.12,18122.0,118.6241,118.6817,118.6241,118.6735,18122.0
2017-05-10 14:35:00,144.11,144.17,144.11,144.16,8006.0,118.6653,118.7147,118.6653,118.7064,8006.0
2017-05-10 14:40:00,144.17,144.18,144.14,144.16,17411.0,118.7147,118.7229,118.69,118.7064,17411.0
2017-05-10 14:45:00,144.17,144.21,144.15,144.21,18709.0,118.7147,118.7476,118.6982,118.7476,18709.0
2017-05-10 14:50:00,144.22,144.22,144.15,144.19,12598.0,118.7558,118.7558,118.6982,118.7311,12598.0
2017-05-10 14:55:00,144.18,144.2,144.13,144.16,16490.0,118.7229,118.7394,118.6817,118.7064,16490.0
2017-05-10 15:00:00,144.17,144.29,144.17,144.28,21305.0,118.7147,118.8135,118.7147,118.8053,21305.0
2017-05-10 15:05:00,144.27,144.33,144.27,144.33,14447.0,118.797,118.8464,118.797,118.8464,14447.0
2017-05-10 15:10:00,144.33,144.33,144.25,144.31,21585.0,118.8464,118.8464,118.7806,118.83,21585.0
2017-05-10 15:15:00,144.32,144.41,144.31,144.4,29187.0,118.8382,118.9123,118.83,118.9041,29187.0
2017-05-10 15:20:00,144.4,144.4,144.3,144.33,34593.0,118.9041,118.9041,118.8217,118.8464,34593.0
2017-05-10 15:25:00,144.32,144.33,144.28,144.3,27252.0,118.8382,118.8464,118.8053,118.8217,27252.0
2017-05-10 15:30:00,144.3,144.35,144.3,144.34,26954.0,118.8217,118.8629,118.8217,118.8547,26954.0
2017-05-10 15:35:00,144.34,144.45,144.34,144.44,41456.0,118.8547,118.9452,118.8547,118.937,41456.0
2017-05-10 15:40:00,144.43,144.45,144.39,144.43,41383.0,118.9288,118.9452,118.8958,118.9288,41383.0
2017-05-10 15:45:00,144.43,144.48,144.36,144.48,44583.0,118.9288,118.9699,118.8711,118.9699,44583.0
2017-05-10 15:50:00,144.48,144.48,144.42,144.45,50108.0,118.9699,118.9699,118.9205,118.9452,50108.0
2017-05-10 15:55:00,144.46,144.58,144.44,144.51,123614.0,118.9535,119.0523,118.937,118.9946,123614.0
2017-05-11 09:30:00,144.08,144.23,144.0,144.09,60053.0,118.6406,118.7641,118.5747,118.6488,60053.0
2017-05-11 09:35:00,144.12,144.17,143.99,144.01,28362.0,118.6735,118.7147,118.5665,118.5829,28362.0
2017-05-11 09:40:00,144.0,144.02,143.81,143.87,20728.0,118.5747,118.5912,118.4182,118.4676,20728.0
2017-05-11 09:45:00,143.83,143.87,143.71,143.75,31331.0,118.4347,118.4676,118.3359,118.3688,31331.0
2017-05-11 09:50:00,143.78,143.78,143.52,143.56,30096.0,118.3935,118.3935,118.1794,118.2124,30096.0
2017-05-11 09:55:00,143.59,143.61,143.4,143.53,31435.0,118.2371,118.2536,118.0806,118.1877,31435.0
2017-05-11 10:00:00,143.52,143.69,143.5,143.62,21915.0,118.1794,118.3194,118.163,118.2618,21915.0
2017-05-11 10:05:00,143.63,143.64,143.53,143.59,23986.0,118.27,118.2783,118.1877,118.2371,23986.0
2017-05-11 10:10:00,143.56,143.67,143.5,143.63,33022.0,118.2124,118.303,118.163,118.27,33022.0
2017-05-11 10:15:00,143.64,143.86,143.64,143.72,16283.0,118.2783,118.4594,118.2783,118.3441,16283.0
2017-05-11 10:20:00,143.72,143.87,143.64,143.69,32431.0,118.3441,118.4676,118.2783,118.3194,32431.0
2017-05-11 10:25:00,143.68,143.8,143.64,143.72,27501.0,118.3112,118.41,118.2783,118.3441,27501.0
2017-05-11 10:30:00,143.72,143.9,143.71,143.86,34581.0,118.3441,118.4923,118.3359,118.4594,34581.0
2017-05-11 10:35:00,143.87,143.89,143.83,143.84,15930.0,118.4676,118.4841,118.4347,118.4429,15930.0
2017-05-11 10:40:00,143.82,143.83,143.71,143.71,23814.0,118.4265,118.4347,118.3359,118.3359,23814.0
2017-05-11 10:45:00,143.72,143.73,143.68,143.7,12888.0,118.3441,118.3524,118.3112,118.3277,12888.0
2017-05-11 10:50:00,143.72,143.74,143.59,143.68,19414.0,118.3441,118.3606,118.2371,118.3112,19414.0
2017-05-11 10:55:00,143.69,143.8,143.66,143.79,12991.0,118.3194,118.41,118.2947,118.4018,12991.0
2017-05-11 11:00:00,143.79,143.97,143.77,143.96,21259.0,118.4018,118.55,118.3853,118.5418,21259.0
2017-05-11 11:05:00,143.94,143.94,143.8,143.84,14232.0,118.5253,118.5253,118.41,118.4429,14232.0
2017-05-11 11:10:00,143.81,143.85,143.8,143.83,10471.0,118.4182,118.4512,118.41,118.4347,10471.0
2017-05-11 11:15:00,143.82,143.91,143.79,143.83,9945.0,118.4265,118.5006,118.4018,118.4347,9945.0
2017-05-11 11:20:00,143.83,143.84,143.8,143.84,8081.0,118.4347,118.4429,118.41,118.4429,8081.0
2017-05-11 11:25:00,143.85,143.86,143.8,143.84,18351.0,118.4512,118.4594,118.41,118.4429,18351.0
2017-05-11 11:30:00,143.84,143.95,143.83,143.93,11730.0,118.4429,118.5335,118.4347,118.5171,11730.0
2017-05-11 11:35:00,143.93,143.96,143.89,143.91,16037.0,118.5171,118.5418,118.4841,118.5006,16037.0
2017-05-11 11:40:00,143.9,143.91,143.89,143.89,9088.0,118.4923,118.5006,118.4841,118.4841,9088.0
2017-05-11 11:45:00,143.88,143.91,143.88,143.91,8217.0,118.4759,118.5006,118.4759,118.5006,8217.0
2017-05-11 11:50:00,143.9,143.95,143.89,143.94,8072.0,118.4923,118.5335,118.4841,118.5253,8072.0
2017-05-11 11:55:00,143.95,144.04,143.95,144.01,15748.0,118.5335,118.6076,118.5335,118.5829,15748.0
2017-05-11 12:00:00,144.01,144.09,144.0,144.09,10655.0,118.5829,118.6488,118.5747,118.6488,10655.0
2017-05-11 12:05:00,144.08,144.14,144.06,144.09,10583.0,118.6406,118.69,118.6241,118.6488,10583.0
2017-05-11 12:10:00,144.08,144.17,144.04,144.16,8654.0,118.6406,118.7147,118.6076,118.7064,8654.0
2017-05-11 12:15:00,144.15,144.3,144.15,144.29,16393.0,118.6982,118.8217,118.6982,118.8135,16393.0
2017-05-11 12:20:00,144.31,144.39,144.25,144.25,22642.0,118.83,118.8958,118.7806,118.7806,22642.0
2017-05-11 12:25:00,144.25,144.26,144.14,144.14,15044.0,118.7806,118.7888,118.69,118.69,15044.0
2017-05-11 12:30:00,144.14,144.19,144.13,144.18,10206.0,118.69,118.7311,118.6817,118.7229,10206.0
2017-05-11 12:35:00,144.19,144.27,144.17,144.17,16134.0,118.7311,118.797,118.7147,118.7147,16134.0
2017-05-11 12:40:00,144.17,144.27,144.16,144.26,8492.0,118.7147,118.797,118.7064,118.7888,8492.0
2017-05-11 12:45:00,144.24,144.26,144.18,144.22,8671.0,118.7723,118.7888,118.7229,118.7558,8671.0
2017-05-11 12:50:00,144.23,144.23,144.14,144.16,6138.0,118.7641,118.7641,118.69,118.7064,6138.0
2017-05-11 12:55:00,144.15,144.2,144.14,144.19,9346.0,118.6982,118.7394,118.69,118.7311,9346.0
2017-05-11 13:00:00,144.18,144.21,144.14,144.15,11554.0,118.7229,118.7476,118.69,118.6982,11554.0
2017-05-11 13:05:00,144.14,144.17,144.12,144.12,11055.0,118.69,118.7147,118.6735,118.6735,11055.0
2017-05-11 13:10:00,144.12,144.14,144.11,144.13,4889.0,118.6735,118.69,118.6653,118.6817,4889.0
2017-05-11 13:15:00,144.14,144.19,144.12,144.13,6971.0,118.69,118.7311,118.6735,118.6817,6971.0
2017-05-11 13:20:00,144.13,144.18,144.12,144.18,9856.0,118.6817,118.7229,118.6735,118.7229,9856.0
2017-05-11 13:25:00,144.17,144.17,144.12,144.14,8260.0,118.7147,118.7147,118.6735,118.69,8260.0
2017-05-11 13:30:00,144.15,144.2,144.14,144.19,8367.0,118.6982,118.7394,118.69,118.7311,8367.0
2017-05-11 13:35:00,144.18,144.25,144.18,144.22,11669.0,118.7229,118.7806,118.7229,118.7558,11669.0
2017-05-11 13:40:00,144.23,144.33,144.17,144.32,9214.0,118.7641,118.8464,118.7147,118.8382,9214.0
2017-05-11 13:45:00,144.33,144.33,144.25,144.29,10963.0,118.8464,118.8464,118.7806,118.8135,10963.0
2017-05-11 13:50:00,144.28,144.28,144.2,144.2,7079.0,118.8053,118.8053,118.7394,118.7394,7079.0
2017-05-11 13:55:00,144.22,144.24,144.19,144.23,7117.0,118.7558,118.7723,118.7311,118.7641,7117.0
2017-05-11 14:00:00,144.24,144.25,144.17,144.2,13543.0,118.7723,118.7806,118.7147,118.7394,13543.0
2017-05-11 14:05:00,144.2,144.21,144.1,144.16,12325.0,118.7394,118.7476,118.657,118.7064,12325.0
2017-05-11 14:10:00,144.16,144.18,144.13,144.17,14565.0,118.7064,118.7229,118.6817,118.7147,14565.0
2017-05-11 14:15:00,144.16,144.34,144.14,144.34,16627.0,118.7064,118.8547,118.69,118.8547,16627.0
2017-05-11 14:20:00,144.34,144.35,144.25,144.25,15685.0,118.8547,118.8629,118.7806,118.7806,15685.0
2017-05-11 14:25:00,144.28,144.28,144.15,144.25,28386.0,118.8053,118.8053,118.6982,118.7806,28386.0
2017-05-11 14:30:00,144.25,144.27,144.15,144.15,11167.0,118.7806,118.797,118.6982,118.6982,11167.0
2017-05-11 14:35:00,144.15,144.22,144.11,144.2,11445.0,118.6982,118.7558,118.6653,118.7394,11445.0
2017-05-11 14:40:00,144.21,144.27,144.2,144.23,7315.0,118.7476,118.797,118.7394,118.7641,7315.0
2017-05-11 14:45:00,144.25,144.3,144.23,144.28,9163.0,118.7806,118.8217,118.7641,118.8053,9163.0
2017-05-11 14:50:00,144.29,144.3,144.2,144.22,14522.0,118.8135,118.8217,118.7394,118.7558,14522.0
2017-05-11 14:55:00,144.21,144.31,144.2,144.29,13517.0,118.7476,118.83,118.7394,118.8135,13517.0
2017-05-11 15:00:00,144.29,144.35,144.29,144.31,16515.0,118.8135,118.8629,118.8135,118.83,16515.0
2017-05-11 15:05:00,144.3,144.39,144.3,144.32,20397.0,118.8217,118.8958,118.8217,118.8382,20397.0
2017-05-11 15:10:00,144.32,144.41,144.3,144.41,16054.0,118.8382,118.9123,118.8217,118.9123,16054.0
2017-05-11 15:15:00,144.4,144.41,144.26,144.28,14447.0,118.9041,118.9123,118.7888,118.8053,14447.0
2017-05-11 15:20:00,144.28,144.29,144.22,144.22,19821.0,118.8053,118.8135,118.7558,118.7558,19821.0
2017-05-11 15:25:00,144.22,144.23,144.16,144.23,18014.0,118.7558,118.7641,118.7064,118.7641,18014.0
2017-05-11 15:30:00,144.22,144.28,144.2,144.21,19188.0,118.7558,118.8053,118.7394,118.7476,19188.0
2017-05-11 15:35:00,144.22,144.26,144.2,144.21,23735.0,118.7558,118.7888,118.7394,118.7476,23735.0
2017-05-11 15:40:00,144.2,144.29,144.18,144.26,32966.0,118.7394,118.8135,118.7229,118.7888,32966.0
2017-05-11 15:45:00,144.25,144.33,144.23,144.28,36845.0,118.7806,118.8464,118.7641,118.8053,36845.0
2017-05-11 15:50:00,144.28,144.31,144.2,144.2,24949.0,118.8053,118.83,118.7394,118.7394,24949.0
2017-05-11 15:55:00,144.21,144.28,144.19,144.24,95105.0,118.7476,118.8053,118.7311,118.7723,95105.0
2017-05-12 09:30:00,144.5,144.79,144.46,144.75,111767.0,118.9864,119.2252,118.9535,119.1923,111767.0
2017-05-12 09:35:00,144.75,145.08,144.52,145.05,172525.0,119.1923,119.464,119.0029,119.4393,172525.0
2017-05-12 09:40:00,145.1,145.14,144.65,144.72,62514.0,119.4805,119.5134,119.1099,119.1676,62514.0
2017-05-12 09:45:00,144.7,144.91,144.68,144.86,55912.0,119.1511,119.324,119.1346,119.2828,55912.0
2017-05-12 09:50:00,144.85,145.07,144.74,145.05,149631.0,119.2746,119.4558,119.184,119.4393,149631.0
2017-05-12 09:55:00,145.04,145.32,145.04,145.08,44133.0,119.4311,119.6616,119.4311,119.464,44133.0
2017-05-12 10:00:00,145.07,145.29,144.95,145.22,31116.0,119.4558,119.6369,119.357,119.5793,31116.0
2017-05-12 10:05:00,145.22,145.45,145.22,145.4,32818.0,119.5793,119.7687,119.5793,119.7275,32818.0
2017-05-12 10:10:00,145.37,145.37,145.08,145.14,43338.0,119.7028,119.7028,119.464,119.5134,43338.0
2017-05-12 10:15:00,145.14,145.14,145.02,145.03,26408.0,119.5134,119.5134,119.4146,119.4228,26408.0
2017-05-12 10:20:00,145.03,145.21,145.01,145.19,15702.0,119.4228,119.571,119.4064,119.5546,15702.0
2017-05-12 10:25:00,145.21,145.21,145.03,145.15,17345.0,119.571,119.571,119.4228,119.5216,17345.0
2017-05-12 10:30:00,145.16,145.29,145.12,145.16,28982.0,119.5299,119.6369,119.4969,119.5299,28982.0
2017-05-12 10:35:00,145.16,145.19,145.06,145.19,20645.0,119.5299,119.5546,119.4475,119.5546,20645.0
2017-05-12 10:40:00,145.18,145.27,145.08,145.25,70770.0,119.5463,119.6205,119.464,119.604,70770.0
2017-05-12 10:45:00,145.26,145.27,145.04,145.08,65676.0,119.6122,119.6205,119.4311,119.464,65676.0
2017-05-12 10:50:00,145.09,145.17,145.07,145.17,17830.0,119.4722,119.5381,119.4558,119.5381,17830.0
2017-05-12 10:55:00,145.15,145.18,145.08,145.18,17773.0,119.5216,119.5463,119.464,119.5463,17773.0
2017-05-12 11:00:00,145.18,145.18,145.13,145.16,12852.0,119.5463,119.5463,119.5052,119.5299,12852.0
2017-05-12 11:05:00,145.16,145.31,145.16,145.27,18437.0,119.5299,119.6534,119.5299,119.6205,18437.0
2017-05-12 11:10:00,145.26,145.26,145.14,145.17,23966.0,119.6122,119.6122,119.5134,119.5381,23966.0
2017-05-12 11:15:00,145.18,145.42,145.17,145.4,25564.0,119.5463,119.744,119.5381,119.7275,25564.0
2017-05-12 11:20:00,145.41,145.5,145.26,145.28,53837.0,119.7357,119.8098,119.6122,119.6287,53837.0
2017-05-12 11:25:00,145.29,145.38,145.29,145.33,12336.0,119.6369,119.711,119.6369,119.6699,12336.0
2017-05-12 11:30:00,145.34,145.43,145.32,145.35,9873.0,119.6781,119.7522,119.6616,119.6863,9873.0
2017-05-12 11:35:00,145.34,145.39,145.27,145.27,10303.0,119.6781,119.7193,119.6205,119.6205,10303.0
2017-05-12 11:40:00,145.28,145.31,145.25,145.3,10559.0,119.6287,119.6534,119.604,119.6452,10559.0
2017-05-12 11:45:00,145.28,145.29,145.21,145.21,9365.0,119.6287,119.6369,119.571,119.571,9365.0
2017-05-12 11:50:00,145.2,145.22,145.1,145.1,26379.0,119.5628,119.5793,119.4805,119.4805,26379.0
2017-05-12 11:55:00,145.08,145.16,145.03,145.05,10990.0,119.464,119.5299,119.4228,119.4393,10990.0
2017-05-12 12:00:00,145.05,145.05,145.01,145.03,10018.0,119.4393,119.4393,119.4064,119.4228,10018.0
2017-05-12 12:05:00,145.04,145.11,145.04,145.09,6525.0,119.4311,119.4887,119.4311,119.4722,6525.0
2017-05-12 12:10:00,145.11,145.16,145.08,145.14,17658.0,119.4887,119.5299,119.464,119.5134,17658.0
2017-05-12 12:15:00,145.12,145.14,145.08,145.12,7169.0,119.4969,119.5134,119.464,119.4969,7169.0
2017-05-12 12:20:00,145.12,145.19,145.12,145.13,6368.0,119.4969,119.5546,119.4969,119.5052,6368.0
2017-05-12 12:25:00,145.14,145.21,145.12,145.19,6279.0,119.5134,119.571,119.4969,119.5546,6279.0
2017-05-12 12:30:00,145.16,145.16,145.09,145.09,6955.0,119.5299,119.5299,119.4722,119.4722,6955.0
2017-05-12 12:35:00,145.12,145.19,145.07,145.13,29614.0,119.4969,119.5546,119.4558,119.5052,29614.0
2017-05-12 12:40:00,145.09,145.18,145.08,145.1,7711.0,119.4722,119.5463,119.464,119.4805,7711.0
2017-05-12 12:45:00,145.1,145.21,145.09,145.18,7124.0,119.4805,119.571,119.4722,119.5463,7124.0
2017-05-12 12:50:00,145.18,145.22,145.13,145.21,5637.0,119.5463,119.5793,119.5052,119.571,5637.0
2017-05-12 12:55:00,145.21,145.21,145.13,145.16,5237.0,119.571,119.571,119.5052,119.5299,5237.0
2017-05-12 13:00:00,145.19,145.22,145.11,145.16,10902.0,119.5546,119.5793,119.4887,119.5299,10902.0
2017-05-12 13:05:00,145.15,145.22,145.15,145.22,9448.0,119.5216,119.5793,119.5216,119.5793,9448.0
2017-05-12 13:10:00,145.2,145.25,145.16,145.18,12514.0,119.5628,119.604,119.5299,119.5463,12514.0
2017-05-12 13:15:00,145.2,145.24,145.13,145.23,7789.0,119.5628,119.5958,119.5052,119.5875,7789.0
2017-05-12 13:20:00,145.23,145.29,145.23,145.28,7289.0,119.5875,119.6369,119.5875,119.6287,7289.0
2017-05-12 13:25:00,145.26,145.31,145.25,145.25,9951.0,119.6122,119.6534,119.604,119.604,9951.0
2017-05-12 13:30:00,145.24,145.34,145.24,145.33,12576.0,119.5958,119.6781,119.5958,119.6699,12576.0
2017-05-12 13:35:00,145.3,145.37,145.3,145.35,11292.0,119.6452,119.7028,119.6452,119.6863,11292.0
2017-05-12 13:40:00,145.35,145.38,145.3,145.31,11706.0,119.6863,119.711,119.6452,119.6534,11706.0
2017-05-12 13:45:00,145.32,145.34,145.21,145.28,10611.0,119.6616,119.6781,119.571,119.6287,10611.0
2017-05-12 13:50:00,145.27,145.31,145.24,145.26,5943.0,119.6205,119.6534,119.5958,119.6122,5943.0
2017-05-12 13:55:00,145.24,145.29,145.23,145.26,6584.0,119.5958,119.6369,119.5875,119.6122,6584.0
2017-05-12 14:00:00,145.25,145.25,145.16,145.19,7545.0,119.604,119.604,119.5299,119.5546,7545.0
2017-05-12 14:05:00,145.16,145.18,145.13,145.18,14362.0,119.5299,119.5463,119.5052,119.5463,14362.0
2017-05-12 14:10:00,145.18,145.18,145.1,145.12,7461.0,119.5463,119.5463,119.4805,119.4969,7461.0
2017-05-12 14:15:00,145.13,145.16,145.09,145.1,6950.0,119.5052,119.5299,119.4722,119.4805,6950.0
2017-05-12 14:20:00,145.11,145.15,145.1,145.11,8202.0,119.4887,119.5216,119.4805,119.4887,8202.0
2017-05-12 14:25:00,145.13,145.16,145.08,145.1,10107.0,119.5052,119.5299,119.464,119.4805,10107.0
2017-05-12 14:30:00,145.1,145.15,145.09,145.15,12056.0,119.4805,119.5216,119.4722,119.5216,12056.0
2017-05-12 14:35:00,145.16,145.16,145.07,145.1,16376.0,119.5299,119.5299,119.4558,119.4805,16376.0
2017-05-12 14:40:00,145.12,145.23,145.08,145.21,13484.0,119.4969,119.5875,119.464,119.571,13484.0
2017-05-12 14:45:00,145.21,145.25,145.2,145.21,6514.0,119.571,119.604,119.5628,119.571,6514.0
2017-05-12 14:50:00,145.21,145.21,145.14,145.14,13062.0,119.571,119.571,119.5134,119.5134,13062.0
2017-05-12 14:55:00,145.14,145.18,145.13,145.16,11586.0,119.5134,119.5463,119.5052,119.5299,11586.0
2017-05-12 15:00:00,145.16,145.2,145.14,145.2,13234.0,119.5299,119.5628,119.5134,119.5628,13234.0
2017-05-12 15:05:00,145.21,145.21,145.15,145.16,8001.0,119.571,119.571,119.5216,119.5299,8001.0
2017-05-12 15:10:00,145.16,145.2,145.14,145.14,7906.0,119.5299,119.5628,119.5134,119.5134,7906.0
2017-05-12 15:15:00,145.15,145.19,145.13,145.16,16718.0,119.5216,119.5546,119.5052,119.5299,16718.0
2017-05-12 15:20:00,145.16,145.23,145.16,145.22,12508.0,119.5299,119.5875,119.5299,119.5793,12508.0
2017-05-12 15:25:00,145.21,145.26,145.19,145.19,12827.0,119.571,119.6122,119.5546,119.5546,12827.0
2017-05-12 15:30:00,145.2,145.26,145.19,145.25,17159.0,119.5628,119.6122,119.5546,119.604,17159.0
2017-05-12 15:35:00,145.25,145.26,145.22,145.24,17147.0,119.604,119.6122,119.5793,119.5958,17147.0
2017-05-12 15:40:00,145.24,145.28,145.16,145.28,32876.0,119.5958,119.6287,119.5299,119.6287,32876.0
2017-05-12 15:45:00,145.27,145.27,145.17,145.19,25240.0,119.6205,119.6205,119.5381,119.5546,25240.0
2017-05-12 15:50:00,145.19,145.28,145.18,145.24,61531.0,119.5546,119.6287,119.5463,119.5958,61531.0
2017-05-12 15:55:00,145.25,145.37,145.25,145.33,117508.0,119.604,119.7028,119.604,119.6699,117508.0
2017-05-15 09:30:00,145.43,146.15,145.43,145.94,130187.0,119.7522,120.3451,119.7522,120.1722,130187.0
2017-05-15 09:35:00,145.94,145.97,145.55,145.81,33299.0,120.1722,120.1969,119.851,120.0651,33299.0
2017-05-15 09:40:00,145.84,145.85,145.72,145.72,21277.0,120.0898,120.098,119.991,119.991,21277.0
2017-05-15 09:45:00,145.74,145.78,145.54,145.73,61202.0,120.0075,120.0404,119.8428,119.9992,61202.0
2017-05-15 09:50:00,145.72,145.73,145.46,145.5,31113.0,119.991,119.9992,119.7769,119.8098,31113.0
2017-05-15 09:55:00,145.5,145.75,145.5,145.71,19897.0,119.8098,120.0157,119.8098,119.9828,19897.0
2017-05-15 10:00:00,145.68,145.73,145.59,145.6,23526.0,119.9581,119.9992,119.884,119.8922,23526.0
2017-05-15 10:05:00,145.61,145.73,145.59,145.73,35806.0,119.9004,119.9992,119.884,119.9992,35806.0
2017-05-15 10:10:00,145.75,145.75,145.63,145.68,40154.0,120.0157,120.0157,119.9169,119.9581,40154.0
2017-05-15 10:15:00,145.69,145.69,145.53,145.53,33708.0,119.9663,119.9663,119.8345,119.8345,33708.0
2017-05-15 10:20:00,145.55,145.69,145.54,145.69,17783.0,119.851,119.9663,119.8428,119.9663,17783.0
2017-05-15 10:25:00,145.67,145.68,145.59,145.6,19357.0,119.9498,119.9581,119.884,119.8922,19357.0
2017-05-15 10:30:00,145.6,145.85,145.6,145.78,30692.0,119.8922,120.098,119.8922,120.0404,30692.0
2017-05-15 10:35:00,145.78,145.85,145.75,145.81,14524.0,120.0404,120.098,120.0157,120.0651,14524.0
2017-05-15 10:40:00,145.8,145.85,145.71,145.84,23145.0,120.0569,120.098,119.9828,120.0898,23145.0
2017-05-15 10:45:00,145.83,145.85,145.81,145.82,9221.0,120.0816,120.098,120.0651,120.0733,9221.0
2017-05-15 10:50:00,145.81,145.82,145.69,145.69,20643.0,120.0651,120.0733,119.9663,119.9663,20643.0
2017-05-15 10:55:00,145.69,145.69,145.61,145.63,21556.0,119.9663,119.9663,119.9004,119.9169,21556.0
2017-05-15 11:00:00,145.64,145.72,145.63,145.69,18948.0,119.9251,119.991,119.9169,119.9663,18948.0
2017-05-15 11:05:00,145.71,145.75,145.67,145.69,11608.0,119.9828,120.0157,119.9498,119.9663,11608.0
2017-05-15 11:10:00,145.7,145.73,145.67,145.73,15201.0,119.9745,119.9992,119.9498,119.9992,15201.0
2017-05-15 11:15:00,145.73,145.85,145.72,145.85,18277.0,119.9992,120.098,119.991,120.098,18277.0
2017-05-15 11:20:00,145.85,145.85,145.69,145.73,22911.0,120.098,120.098,119.9663,119.9992,22911.0
2017-05-15 11:25:00,145.74,145.8,145.72,145.74,14029.0,120.0075,120.0569,119.991,120.0075,14029.0
2017-05-15 11:30:00,145.75,145.76,145.7,145.74,11430.0,120.0157,120.0239,119.9745,120.0075,11430.0
2017-05-15 11:35:00,145.74,145.82,145.74,145.77,11463.0,120.0075,120.0733,120.0075,120.0322,11463.0
2017-05-15 11:40:00,145.77,145.81,145.69,145.77,15408.0,120.0322,120.0651,119.9663,120.0322,15408.0
2017-05-15 11:45:00,145.78,145.79,145.69,145.75,15667.0,120.0404,120.0486,119.9663,120.0157,15667.0
2017-05-15 11:50:00,145.75,145.79,145.72,145.79,14096.0,120.0157,120.0486,119.991,120.0486,14096.0
2017-05-15 11:55:00,145.8,145.84,145.77,145.78,10193.0,120.0569,120.0898,120.0322,120.0404,10193.0
2017-05-15 12:00:00,145.78,145.85,145.78,145.79,14998.0,120.0404,120.098,120.0404,120.0486,14998.0
2017-05-15 12:05:00,145.8,145.84,145.79,145.79,11065.0,120.0569,120.0898,120.0486,120.0486,11065.0
2017-05-15 12:10:00,145.8,145.85,145.8,145.84,19521.0,120.0569,120.098,120.0569,120.0898,19521.0
2017-05-15 12:15:00,145.83,145.9,145.8,145.88,17449.0,120.0816,120.1392,120.0569,120.1228,17449.0
2017-05-15 12:20:00,145.87,145.91,145.85,145.89,20144.0,120.1145,120.1475,120.098,120.131,20144.0
2017-05-15 12:25:00,145.88,146.0,145.84,145.99,29981.0,120.1228,120.2216,120.0898,120.2133,29981.0
2017-05-15 12:30:00,145.98,146.02,145.96,145.96,25087.0,120.2051,120.238,120.1886,120.1886,25087.0
2017-05-15 12:35:00,145.95,145.99,145.85,145.88,23685.0,120.1804,120.2133,120.098,120.1228,23685.0
2017-05-15 12:40:00,145.86,145.88,145.74,145.74,23109.0,120.1063,120.1228,120.0075,120.0075,23109.0
2017-05-15 12:45:00,145.74,145.76,145.67,145.74,13946.0,120.0075,120.0239,119.9498,120.0075,13946.0
2017-05-15 12:50:00,145.74,145.76,145.68,145.73,12481.0,120.0075,120.0239,119.9581,119.9992,12481.0
2017-05-15 12:55:00,145.74,145.75,145.65,145.69,13486.0,120.0075,120.0157,119.9334,119.9663,13486.0
2017-05-15 13:00:00,145.69,145.73,145.68,145.71,12185.0,119.9663,119.9992,119.9581,119.9828,12185.0
2017-05-15 13:05:00,145.71,145.79,145.69,145.77,12360.0,119.9828,120.0486,119.9663,120.0322,12360.0
2017-05-15 13:10:00,145.78,145.83,145.75,145.82,23077.0,120.0404,120.0816,120.0157,120.0733,23077.0
2017-05-15 13:15:00,145.82,145.88,145.81,145.83,13304.0,120.0733,120.1228,120.0651,120.0816,13304.0
2017-05-15 13:20:00,145.83,145.96,145.83,145.95,9041.0,120.0816,120.1886,120.0816,120.1804,9041.0
2017-05-15 13:25:00,145.94,145.99,145.89,145.89,16501.0,120.1722,120.2133,120.131,120.131,16501.0
2017-05-15 13:30:00,145.88,146.04,145.88,146.04,15889.0,120.1228,120.2545,120.1228,120.2545,15889.0
2017-05-15 13:35:00,146.02,146.03,145.93,145.98,14583.0,120.238,120.2463,120.1639,120.2051,14583.0
2017-05-15 13:40:00,145.96,146.06,145.93,146.02,17236.0,120.1886,120.271,120.1639,120.238,17236.0
2017-05-15 13:45:00,146.04,146.1,146.01,146.07,12653.0,120.2545,120.3039,120.2298,120.2792,12653.0
2017-05-15 13:50:00,146.08,146.09,146.0,146.03,18367.0,120.2874,120.2957,120.2216,120.2463,18367.0
2017-05-15 13:55:00,146.04,146.07,146.01,146.03,15822.0,120.2545,120.2792,120.2298,120.2463,15822.0
2017-05-15 14:00:00,146.03,146.1,146.02,146.07,25220.0,120.2463,120.3039,120.238,120.2792,25220.0
2017-05-15 14:05:00,146.09,146.2,146.06,146.19,49346.0,120.2957,120.3862,120.271,120.378,49346.0
2017-05-15 14:10:00,146.19,146.4,146.18,146.39,114917.0,120.378,120.5509,120.3698,120.5427,114917.0
2017-05-15 14:15:00,146.39,146.4,146.14,146.17,28793.0,120.5427,120.5509,120.3368,120.3615,28793.0
2017-05-15 14:20:00,146.17,146.17,146.02,146.03,22105.0,120.3615,120.3615,120.238,120.2463,22105.0
2017-05-15 14:25:00,146.04,146.05,145.87,145.87,28872.0,120.2545,120.2627,120.1145,120.1145,28872.0
2017-05-15 14:30:00,145.87,145.94,145.84,145.85,19728.0,120.1145,120.1722,120.0898,120.098,19728.0
2017-05-15 14:35:00,145.86,145.96,145.86,145.95,11683.0,120.1063,120.1886,120.1063,120.1804,11683.0
2017-05-15 14:40:00,145.95,146.03,145.92,146.03,19832.0,120.1804,120.2463,120.1557,120.2463,19832.0
2017-05-15 14:45:00,146.02,146.06,145.94,145.98,23807.0,120.238,120.271,120.1722,120.2051,23807.0
2017-05-15 14:50:00,145.98,146.05,145.94,146.05,20861.0,120.2051,120.2627,120.1722,120.2627,20861.0
2017-05-15 14:55:00,146.06,146.08,145.98,146.04,26103.0,120.271,120.2874,120.2051,120.2545,26103.0
2017-05-15 15:00:00,146.03,146.1,146.0,146.09,23464.0,120.2463,120.3039,120.2216,120.2957,23464.0
2017-05-15 15:05:00,146.1,146.14,146.08,146.09,12308.0,120.3039,120.3368,120.2874,120.2957,12308.0
2017-05-15 15:10:00,146.1,146.11,146.04,146.11,30169.0,120.3039,120.3121,120.2545,120.3121,30169.0
2017-05-15 15:15:00,146.09,146.12,146.05,146.12,22590.0,120.2957,120.3204,120.2627,120.3204,22590.0
2017-05-15 15:20:00,146.11,146.13,146.06,146.13,19671.0,120.3121,120.3286,120.271,120.3286,19671.0
2017-05-15 15:25:00,146.14,146.14,146.08,146.09,20571.0,120.3368,120.3368,120.2874,120.2957,20571.0
2017-05-15 15:30:00,146.08,146.16,146.08,146.13,43799.0,120.2874,120.3533,120.2874,120.3286,43799.0
2017-05-15 15:35:00,146.13,146.14,146.05,146.11,48033.0,120.3286,120.3368,120.2627,120.3121,48033.0
2017-05-15 15:40:00,146.11,146.27,146.07,146.16,52650.0,120.3121,120.4439,120.2792,120.3533,52650.0
2017-05-15 15:45:00,146.17,146.35,146.16,146.26,60893.0,120.3615,120.5098,120.3533,120.4357,60893.0
2017-05-15 15:50:00,146.27,146.3,146.2,146.28,61069.0,120.4439,120.4686,120.3862,120.4521,61069.0
2017-05-15 15:55:00,146.28,146.33,146.2,146.25,141672.0,120.4521,120.4933,120.3862,120.4274,141672.0
2017-05-16 09:30:00,146.55,146.86,146.28,146.78,70147.0,120.6745,120.9297,120.4521,120.8638,70147.0
2017-05-16 09:35:00,146.81,146.82,146.48,146.64,34347.0,120.8885,120.8968,120.6168,120.7486,34347.0
2017-05-16 09:40:00,146.64,146.73,146.45,146.72,19888.0,120.7486,120.8227,120.5921,120.8144,19888.0
2017-05-16 09:45:00,146.73,146.83,146.6,146.8,39367.0,120.8227,120.905,120.7156,120.8803,39367.0
2017-05-16 09:50:00,146.8,146.8,146.68,146.77,24384.0,120.8803,120.8803,120.7815,120.8556,24384.0
2017-05-16 09:55:00,146.8,146.97,146.78,146.79,45687.0,120.8803,121.0203,120.8638,120.8721,45687.0
2017-05-16 10:00:00,146.8,146.99,146.79,146.98,22485.0,120.8803,121.0368,120.8721,121.0285,22485.0
2017-05-16 10:05:00,146.98,147.14,146.93,147.07,28609.0,121.0285,121.1603,120.9874,121.1026,28609.0
2017-05-16 10:10:00,147.07,147.07,146.88,147.03,61694.0,121.1026,121.1026,120.9462,121.0697,61694.0
2017-05-16 10:15:00,147.03,147.11,146.99,147.02,42717.0,121.0697,121.1356,121.0368,121.0615,42717.0
2017-05-16 10:20:00,147.02,147.05,146.95,147.0,44481.0,121.0615,121.0862,121.0038,121.045,44481.0
2017-05-16 10:25:00,146.99,147.05,146.98,147.0,64985.0,121.0368,121.0862,121.0285,121.045,64985.0
2017-05-16 10:30:00,147.0,147.08,146.98,147.06,39376.0,121.045,121.1109,121.0285,121.0944,39376.0
2017-05-16 10:35:00,147.05,147.08,146.97,147.02,37322.0,121.0862,121.1109,121.0203,121.0615,37322.0
2017-05-16 10:40:00,147.0,147.05,146.98,147.0,46675.0,121.045,121.0862,121.0285,121.045,46675.0
2017-05-16 10:45:00,147.0,147.11,146.99,147.11,47630.0,121.045,121.1356,121.0368,121.1356,47630.0
2017-05-16 10:50:00,147.11,147.23,147.1,147.21,67381.0,121.1356,121.2344,121.1273,121.2179,67381.0
2017-05-16 10:55:00,147.23,147.35,147.21,147.29,61844.0,121.2344,121.3332,121.2179,121.2838,61844.0
2017-05-16 11:00:00,147.29,147.31,147.15,147.25,52842.0,121.2838,121.3003,121.1685,121.2509,52842.0
2017-05-16 11:05:00,147.25,147.32,147.24,147.3,51464.0,121.2509,121.3085,121.2426,121.292,51464.0
2017-05-16 11:10:00,147.3,147.43,147.23,147.4,59611.0,121.292,121.3991,121.2344,121.3744,59611.0
2017-05-16 11:15:00,147.41,147.61,147.36,147.47,54745.0,121.3826,121.5473,121.3414,121.432,54745.0
2017-05-16 11:20:00,147.48,147.67,147.45,147.48,73442.0,121.4402,121.5967,121.4155,121.4402,73442.0
2017-05-16 11:25:00,147.47,147.52,147.42,147.45,38977.0,121.432,121.4732,121.3908,121.4155,38977.0
2017-05-16 11:30:00,147.43,147.45,147.27,147.32,34421.0,121.3991,121.4155,121.2673,121.3085,34421.0
2017-05-16 11:35:00,147.32,147.35,147.28,147.33,41361.0,121.3085,121.3332,121.2756,121.3167,41361.0
2017-05-16 11:40:00,147.33,147.37,147.28,147.3,28644.0,121.3167,121.3497,121.2756,121.292,28644.0
2017-05-16 11:45:00,147.3,147.4,147.28,147.4,29908.0,121.292,121.3744,121.2756,121.3744,29908.0
2017-05-16 11:50:00,147.41,147.44,147.3,147.44,22624.0,121.3826,121.4073,121.292,121.4073,22624.0
2017-05-16 11:55:00,147.44,147.46,147.27,147.3,27782.0,121.4073,121.4238,121.2673,121.292,27782.0
2017-05-16 12:00:00,147.3,147.32,147.29,147.3,29479.0,121.292,121.3085,121.2838,121.292,29479.0
2017-05-16 12:05:00,147.31,147.32,147.29,147.3,18831.0,121.3003,121.3085,121.2838,121.292,18831.0
2017-05-16 12:10:00,147.3,147.38,147.27,147.32,21616.0,121.292,121.3579,121.2673,121.3085,21616.0
2017-05-16 12:15:00,147.31,147.34,147.29,147.33,13714.0,121.3003,121.325,121.2838,121.3167,13714.0
2017-05-16 12:20:00,147.31,147.36,147.29,147.33,19733.0,121.3003,121.3414,121.2838,121.3167,19733.0
2017-05-16 12:25:00,147.35,147.36,147.29,147.31,13683.0,121.3332,121.3414,121.2838,121.3003,13683.0
2017-05-16 12:30:00,147.31,147.33,147.28,147.31,20931.0,121.3003,121.3167,121.2756,121.3003,20931.0
2017-05-16 12:35:00,147.32,147.32,147.3,147.31,15655.0,121.3085,121.3085,121.292,121.3003,15655.0
2017-05-16 12:40:00,147.31,147.37,147.29,147.35,23929.0,121.3003,121.3497,121.2838,121.3332,23929.0
2017-05-16 12:45:00,147.35,147.39,147.33,147.36,23545.0,121.3332,121.3661,121.3167,121.3414,23545.0
2017-05-16 12:50:00,147.35,147.37,147.34,147.36,13369.0,121.3332,121.3497,121.325,121.3414,13369.0
2017-05-16 12:55:00,147.36,147.36,147.34,147.35,14161.0,121.3414,121.3414,121.325,121.3332,14161.0
2017-05-16 13:00:00,147.35,147.4,147.24,147.25,32099.0,121.3332,121.3744,121.2426,121.2509,32099.0
2017-05-16 13:05:00,147.25,147.25,147.13,147.16,16694.0,121.2509,121.2509,121.152,121.1767,16694.0
2017-05-16 13:10:00,147.18,147.26,147.16,147.21,20715.0,121.1932,121.2591,121.1767,121.2179,20715.0
2017-05-16 13:15:00,147.21,147.24,147.17,147.2,26461.0,121.2179,121.2426,121.185,121.2097,26461.0
2017-05-16 13:20:00,147.2,147.25,147.19,147.25,12454.0,121.2097,121.2509,121.2015,121.2509,12454.0
2017-05-16 13:25:00,147.24,147.25,147.19,147.2,18406.0,121.2426,121.2509,121.2015,121.2097,18406.0
2017-05-16 13:30:00,147.19,147.24,147.19,147.2,17999.0,121.2015,121.2426,121.2015,121.2097,17999.0
2017-05-16 13:35:00,147.23,147.24,147.19,147.23,15801.0,121.2344,121.2426,121.2015,121.2344,15801.0
2017-05-16 13:40:00,147.24,147.29,147.21,147.21,19443.0,121.2426,121.2838,121.2179,121.2179,19443.0
2017-05-16 13:45:00,147.21,147.26,147.2,147.2,18568.0,121.2179,121.2591,121.2097,121.2097,18568.0
2017-05-16 13:50:00,147.22,147.3,147.19,147.22,20465.0,121.2262,121.292,121.2015,121.2262,20465.0
2017-05-16 13:55:00,147.22,147.23,147.18,147.2,34101.0,121.2262,121.2344,121.1932,121.2097,34101.0
2017-05-16 14:00:00,147.2,147.24,147.19,147.2,28470.0,121.2097,121.2426,121.2015,121.2097,28470.0
2017-05-16 14:05:00,147.2,147.24,147.19,147.2,21033.0,121.2097,121.2426,121.2015,121.2097,21033.0
2017-05-16 14:10:00,147.2,147.24,147.18,147.22,19284.0,121.2097,121.2426,121.1932,121.2262,19284.0
2017-05-16 14:15:00,147.23,147.26,147.18,147.25,18840.0,121.2344,121.2591,121.1932,121.2509,18840.0
2017-05-16 14:20:00,147.25,147.25,147.19,147.19,21981.0,121.2509,121.2509,121.2015,121.2015,21981.0
2017-05-16 14:25:00,147.2,147.21,147.18,147.2,32635.0,121.2097,121.2179,121.1932,121.2097,32635.0
2017-05-16 14:30:00,147.2,147.25,147.19,147.2,30126.0,121.2097,121.2509,121.2015,121.2097,30126.0
2017-05-16 14:35:00,147.2,147.21,147.19,147.21,24341.0,121.2097,121.2179,121.2015,121.2179,24341.0
2017-05-16 14:40:00,147.21,147.26,147.19,147.23,25550.0,121.2179,121.2591,121.2015,121.2344,25550.0
2017-05-16 14:45:00,147.22,147.27,147.21,147.26,19697.0,121.2262,121.2673,121.2179,121.2591,19697.0
2017-05-16 14:50:00,147.26,147.33,147.26,147.31,24339.0,121.2591,121.3167,121.2591,121.3003,24339.0
2017-05-16 14:55:00,147.3,147.3,147.24,147.25,18296.0,121.292,121.292,121.2426,121.2509,18296.0
2017-05-16 15:00:00,147.25,147.29,147.24,147.27,27971.0,121.2509,121.2838,121.2426,121.2673,27971.0
2017-05-16 15:05:00,147.27,147.33,147.23,147.3,39357.0,121.2673,121.3167,121.2344,121.292,39357.0
2017-05-16 15:10:00,147.3,147.35,147.29,147.29,23242.0,121.292,121.3332,121.2838,121.2838,23242.0
2017-05-16 15:15:00,147.3,147.32,147.29,147.32,27424.0,121.292,121.3085,121.2838,121.3085,27424.0
2017-05-16 15:20:00,147.31,147.34,147.29,147.31,37109.0,121.3003,121.325,121.2838,121.3003,37109.0
2017-05-16 15:25:00,147.31,147.31,147.29,147.31,35942.0,121.3003,121.3003,121.2838,121.3003,35942.0
2017-05-16 15:30:00,147.3,147.31,147.29,147.3,42012.0,121.292,121.3003,121.2838,121.292,42012.0
2017-05-16 15:35:00,147.3,147.37,147.21,147.22,49369.0,121.292,121.3497,121.2179,121.2262,49369.0
2017-05-16 15:40:00,147.21,147.26,147.2,147.22,45727.0,121.2179,121.2591,121.2097,121.2262,45727.0
2017-05-16 15:45:00,147.22,147.23,147.15,147.19,75830.0,121.2262,121.2344,121.1685,121.2015,75830.0
2017-05-16 15:50:00,147.2,147.25,147.18,147.23,67263.0,121.2097,121.2509,121.1932,121.2344,67263.0
2017-05-16 15:55:00,147.23,147.28,147.18,147.26,185149.0,121.2344,121.2756,121.1932,121.2591,185149.0
2017-05-17 09:30:00,146.63,147.43,146.58,147.35,108259.0,120.7403,121.3991,120.6992,121.3332,108259.0
2017-05-17 09:35:00,147.42,147.46,147.02,147.17,79995.0,121.3908,121.4238,121.0615,121.185,79995.0
2017-05-17 09:40:00,147.14,147.18,147.03,147.1,47477.0,121.1603,121.1932,121.0697,121.1273,47477.0
2017-05-17 09:45:00,147.09,147.13,146.98,147.11,63638.0,121.1191,121.152,121.0285,121.1356,63638.0
2017-05-17 09:50:00,147.09,147.12,146.9,146.9,126199.0,121.1191,121.1438,120.9627,120.9627,126199.0
2017-05-17 09:55:00,146.92,147.02,146.79,146.94,34413.0,120.9791,121.0615,120.8721,120.9956,34413.0
2017-05-17 10:00:00,146.96,146.98,146.72,146.75,68249.0,121.0121,121.0285,120.8144,120.8391,68249.0
2017-05-17 10:05:00,146.74,147.14,146.7,147.04,49528.0,120.8309,121.1603,120.798,121.0779,49528.0
2017-05-17 10:10:00,147.04,147.05,146.79,146.83,80761.0,121.0779,121.0862,120.8721,120.905,80761.0
2017-05-17 10:15:00,146.85,147.03,146.84,146.98,26001.0,120.9215,121.0697,120.9132,121.0285,26001.0
2017-05-17 10:20:00,146.96,146.98,146.86,146.9,59290.0,121.0121,121.0285,120.9297,120.9627,59290.0
2017-05-17 10:25:00,146.9,146.97,146.87,146.9,38056.0,120.9627,121.0203,120.938,120.9627,38056.0
2017-05-17 10:30:00,146.9,146.98,146.86,146.9,22158.0,120.9627,121.0285,120.9297,120.9627,22158.0
2017-05-17 10:35:00,146.89,146.92,146.8,146.9,24948.0,120.9544,120.9791,120.8803,120.9627,24948.0
2017-05-17 10:40:00,146.91,146.99,146.88,146.94,14352.0,120.9709,121.0368,120.9462,120.9956,14352.0
2017-05-17 10:45:00,146.94,146.94,146.76,146.8,58994.0,120.9956,120.9956,120.8474,120.8803,58994.0
2017-05-17 10:50:00,146.81,146.82,146.54,146.55,35069.0,120.8885,120.8968,120.6662,120.6745,35069.0
2017-05-17 10:55:00,146.56,146.61,146.53,146.59,17102.0,120.6827,120.7239,120.658,120.7074,17102.0
2017-05-17 11:00:00,146.59,146.66,146.53,146.55,22042.0,120.7074,120.765,120.658,120.6745,22042.0
2017-05-17 11:05:00,146.53,146.63,146.53,146.62,16723.0,120.658,120.7403,120.658,120.7321,16723.0
2017-05-17 11:10:00,146.63,146.68,146.59,146.68,17246.0,120.7403,120.7815,120.7074,120.7815,17246.0
2017-05-17 11:15:00,146.68,146.86,146.67,146.74,33782.0,120.7815,120.9297,120.7733,120.8309,33782.0
2017-05-17 11:20:00,146.72,146.8,146.72,146.77,28370.0,120.8144,120.8803,120.8144,120.8556,28370.0
2017-05-17 11:25:00,146.76,146.83,146.72,146.75,40889.0,120.8474,120.905,120.8144,120.8391,40889.0
2017-05-17 11:30:00,146.77,146.84,146.72,146.8,22125.0,120.8556,120.9132,120.8144,120.8803,22125.0
2017-05-17 11:35:00,146.79,146.8,146.73,146.75,21109.0,120.8721,120.8803,120.8227,120.8391,21109.0
2017-05-17 11:40:00,146.74,146.9,146.74,146.86,43595.0,120.8309,120.9627,120.8309,120.9297,43595.0
2017-05-17 11:45:00,146.85,146.86,146.77,146.81,10526.0,120.9215,120.9297,120.8556,120.8885,10526.0
2017-05-17 11:50:00,146.8,146.84,146.73,146.78,41324.0,120.8803,120.9132,120.8227,120.8638,41324.0
2017-05-17 11:55:00,146.79,146.8,146.75,146.75,21436.0,120.8721,120.8803,120.8391,120.8391,21436.0
2017-05-17 12:00:00,146.77,146.77,146.73,146.75,22106.0,120.8556,120.8556,120.8227,120.8391,22106.0
2017-05-17 12:05:00,146.75,146.86,146.73,146.85,29520.0,120.8391,120.9297,120.8227,120.9215,29520.0
2017-05-17 12:10:00,146.86,146.86,146.79,146.82,11193.0,120.9297,120.9297,120.8721,120.8968,11193.0
2017-05-17 12:15:00,146.82,146.95,146.81,146.91,22960.0,120.8968,121.0038,120.8885,120.9709,22960.0
2017-05-17 12:20:00,146.91,146.97,146.91,146.93,16393.0,120.9709,121.0203,120.9709,120.9874,16393.0
2017-05-17 12:25:00,146.94,146.98,146.92,146.92,31008.0,120.9956,121.0285,120.9791,120.9791,31008.0
2017-05-17 12:30:00,146.91,146.92,146.85,146.9,13860.0,120.9709,120.9791,120.9215,120.9627,13860.0
2017-05-17 12:35:00,146.9,147.03,146.9,146.98,17175.0,120.9627,121.0697,120.9627,121.0285,17175.0
2017-05-17 12:40:00,147.0,147.03,146.95,146.96,15943.0,121.045,121.0697,121.0038,121.0121,15943.0
2017-05-17 12:45:00,146.97,146.98,146.85,146.88,20810.0,121.0203,121.0285,120.9215,120.9462,20810.0
2017-05-17 12:50:00,146.88,146.89,146.82,146.87,11247.0,120.9462,120.9544,120.8968,120.938,11247.0
2017-05-17 12:55:00,146.87,146.94,146.85,146.92,32023.0,120.938,120.9956,120.9215,120.9791,32023.0
2017-05-17 13:00:00,146.92,146.92,146.88,146.9,18202.0,120.9791,120.9791,120.9462,120.9627,18202.0
2017-05-17 13:05:00,146.9,146.97,146.88,146.97,13653.0,120.9627,121.0203,120.9462,121.0203,13653.0
2017-05-17 13:10:00,146.96,146.97,146.88,146.89,47024.0,121.0121,121.0203,120.9462,120.9544,47024.0
2017-05-17 13:15:00,146.91,146.97,146.9,146.94,15515.0,120.9709,121.0203,120.9627,120.9956,15515.0
2017-05-17 13:20:00,146.94,146.99,146.93,146.99,11627.0,120.9956,121.0368,120.9874,121.0368,11627.0
2017-05-17 13:25:00,146.99,147.14,146.98,147.14,19538.0,121.0368,121.1603,121.0285,121.1603,19538.0
2017-05-17 13:30:00,147.13,147.22,147.13,147.19,21267.0,121.152,121.2262,121.152,121.2015,21267.0
2017-05-17 13:35:00,147.22,147.24,147.17,147.22,17111.0,121.2262,121.2426,121.185,121.2262,17111.0
2017-05-17 13:40:00,147.22,147.25,147.18,147.22,16614.0,121.2262,121.2509,121.1932,121.2262,16614.0
2017-05-17 13:45:00,147.21,147.22,147.1,147.12,18899.0,121.2179,121.2262,121.1273,121.1438,18899.0
2017-05-17 13:50:00,147.12,147.13,147.08,147.12,21593.0,121.1438,121.152,121.1109,121.1438,21593.0
2017-05-17 13:55:00,147.11,147.11,146.95,147.03,21073.0,121.1356,121.1356,121.0038,121.0697,21073.0
2017-05-17 14:00:00,147.01,147.06,147.0,147.05,17946.0,121.0532,121.0944,121.045,121.0862,17946.0
2017-05-17 14:05:00,147.06,147.09,147.0,147.03,15905.0,121.0944,121.1191,121.045,121.0697,15905.0
2017-05-17 14:10:00,147.03,147.03,146.89,146.91,25443.0,121.0697,121.0697,120.9544,120.9709,25443.0
2017-05-17 14:15:00,146.9,146.95,146.85,146.95,35772.0,120.9627,121.0038,120.9215,121.0038,35772.0
2017-05-17 14:20:00,146.94,146.99,146.87,146.94,28202.0,120.9956,121.0368,120.938,120.9956,28202.0
2017-05-17 14:25:00,146.94,147.05,146.93,146.97,48662.0,120.9956,121.0862,120.9874,121.0203,48662.0
2017-05-17 14:30:00,147.0,147.08,146.97,146.97,22016.0,121.045,121.1109,121.0203,121.0203,22016.0
2017-05-17 14:35:00,146.98,146.99,146.87,146.91,32202.0,121.0285,121.0368,120.938,120.9709,32202.0
2017-05-17 14:40:00,146.91,146.92,146.83,146.84,25954.0,120.9709,120.9791,120.905,120.9132,25954.0
2017-05-17 14:45:00,146.84,146.85,146.73,146.79,57073.0,120.9132,120.9215,120.8227,120.8721,57073.0
2017-05-17 14:50:00,146.77,146.81,146.75,146.79,21077.0,120.8556,120.8885,120.8391,120.8721,21077.0
2017-05-17 14:55:00,146.79,146.84,146.76,146.8,21974.0,120.8721,120.9132,120.8474,120.8803,21974.0
2017-05-17 15:00:00,146.81,146.87,146.75,146.83,24117.0,120.8885,120.938,120.8391,120.905,24117.0
2017-05-17 15:05:00,146.83,146.86,146.78,146.79,15063.0,120.905,120.9297,120.8638,120.8721,15063.0
2017-05-17 15:10:00,146.79,146.8,146.68,146.75,42234.0,120.8721,120.8803,120.7815,120.8391,42234.0
2017-05-17 15:15:00,146.74,146.85,146.72,146.84,24339.0,120.8309,120.9215,120.8144,120.9132,24339.0
2017-05-17 15:20:00,146.83,146.92,146.83,146.86,37795.0,120.905,120.9791,120.905,120.9297,37795.0
2017-05-17 15:25:00,146.85,146.88,146.84,146.85,39063.0,120.9215,120.9462,120.9132,120.9215,39063.0
2017-05-17 15:30:00,146.84,146.89,146.78,146.78,88960.0,120.9132,120.9544,120.8638,120.8638,88960.0
2017-05-17 15:35:00,146.78,146.88,146.78,146.85,65348.0,120.8638,120.9462,120.8638,120.9215,65348.0
2017-05-17 15:40:00,146.85,146.89,146.83,146.86,104069.0,120.9215,120.9544,120.905,120.9297,104069.0
2017-05-17 15:45:00,146.85,146.87,146.66,146.67,128923.0,120.9215,120.938,120.765,120.7733,128923.0
2017-05-17 15:50:00,146.68,146.69,146.41,146.44,195200.0,120.7815,120.7897,120.5592,120.5839,195200.0
2017-05-17 15:55:00,146.45,146.48,146.24,146.42,280558.0,120.5921,120.6168,120.4192,120.5674,280558.0
2017-05-18 09:30:00,146.41,146.78,146.3,146.38,109856.0,120.5592,120.8638,120.4686,120.5345,109856.0
2017-05-18 09:35:00,146.34,146.54,145.98,146.0,51037.0,120.5015,120.6662,120.2051,120.2216,51037.0
2017-05-18 09:40:00,146.01,146.27,145.92,146.16,36224.0,120.2298,120.4439,120.1557,120.3533,36224.0
2017-05-18 09:45:00,146.15,146.2,145.81,146.18,44383.0,120.3451,120.3862,120.0651,120.3698,44383.0
2017-05-18 09:50:00,146.22,146.31,145.92,146.31,27502.0,120.4027,120.4768,120.1557,120.4768,27502.0
2017-05-18 09:55:00,146.3,146.3,145.92,146.11,52852.0,120.4686,120.4686,120.1557,120.3121,52852.0
2017-05-18 10:00:00,146.13,146.27,146.11,146.25,44606.0,120.3286,120.4439,120.3121,120.4274,44606.0
2017-05-18 10:05:00,146.22,146.32,146.16,146.21,27185.0,120.4027,120.4851,120.3533,120.3945,27185.0
2017-05-18 10:10:00,146.26,146.37,146.1,146.2,45884.0,120.4357,120.5262,120.3039,120.3862,45884.0
2017-05-18 10:15:00,146.23,146.23,146.03,146.18,27089.0,120.411,120.411,120.2463,120.3698,27089.0
2017-05-18 10:20:00,146.16,146.19,146.04,146.1,24703.0,120.3533,120.378,120.2545,120.3039,24703.0
2017-05-18 10:25:00,146.09,146.31,146.09,146.31,43476.0,120.2957,120.4768,120.2957,120.4768,43476.0
2017-05-18 10:30:00,146.32,146.47,146.31,146.36,24173.0,120.4851,120.6086,120.4768,120.518,24173.0
2017-05-18 10:35:00,146.37,146.52,146.37,146.4,36910.0,120.5262,120.6497,120.5262,120.5509,36910.0
2017-05-18 10:40:00,146.41,146.52,146.4,146.52,30581.0,120.5592,120.6497,120.5509,120.6497,30581.0
2017-05-18 10:45:00,146.53,146.57,146.5,146.54,22395.0,120.658,120.6909,120.6333,120.6662,22395.0
2017-05-18 10:50:00,146.53,146.64,146.49,146.61,37460.0,120.658,120.7486,120.625,120.7239,37460.0
2017-05-18 10:55:00,146.61,146.65,146.52,146.52,20040.0,120.7239,120.7568,120.6497,120.6497,20040.0
2017-05-18 11:00:00,146.5,146.55,146.47,146.47,32587.0,120.6333,120.6745,120.6086,120.6086,32587.0
2017-05-18 11:05:00,146.47,146.63,146.45,146.61,34328.0,120.6086,120.7403,120.5921,120.7239,34328.0
2017-05-18 11:10:00,146.6,146.72,146.52,146.67,26078.0,120.7156,120.8144,120.6497,120.7733,26078.0
2017-05-18 11:15:00,146.67,146.73,146.62,146.64,17889.0,120.7733,120.8227,120.7321,120.7486,17889.0
2017-05-18 11:20:00,146.62,146.89,146.62,146.8,25002.0,120.7321,120.9544,120.7321,120.8803,25002.0
2017-05-18 11:25:00,146.78,146.78,146.55,146.56,33131.0,120.8638,120.8638,120.6745,120.6827,33131.0
2017-05-18 11:30:00,146.57,146.68,146.55,146.68,14989.0,120.6909,120.7815,120.6745,120.7815,14989.0
2017-05-18 11:35:00,146.66,146.73,146.59,146.62,19852.0,120.765,120.8227,120.7074,120.7321,19852.0
2017-05-18 11:40:00,146.64,146.68,146.53,146.57,15817.0,120.7486,120.7815,120.658,120.6909,15817.0
2017-05-18 11:45:00,146.57,146.68,146.54,146.6,16948.0,120.6909,120.7815,120.6662,120.7156,16948.0
2017-05-18 11:50:00,146.58,146.66,146.53,146.62,9768.0,120.6992,120.765,120.658,120.7321,9768.0
2017-05-18 11:55:00,146.62,146.64,146.5,146.54,13245.0,120.7321,120.7486,120.6333,120.6662,13245.0
2017-05-18 12:00:00,146.55,146.59,146.42,146.45,20265.0,120.6745,120.7074,120.5674,120.5921,20265.0
2017-05-18 12:05:00,146.43,146.55,146.41,146.55,13820.0,120.5756,120.6745,120.5592,120.6745,13820.0
2017-05-18 12:10:00,146.54,146.61,146.49,146.49,9235.0,120.6662,120.7239,120.625,120.625,9235.0
2017-05-18 12:15:00,146.49,146.52,146.44,146.44,9966.0,120.625,120.6497,120.5839,120.5839,9966.0
2017-05-18 12:20:00,146.45,146.51,146.43,146.49,8026.0,120.5921,120.6415,120.5756,120.625,8026.0
2017-05-18 12:25:00,146.49,146.55,146.46,146.46,12724.0,120.625,120.6745,120.6003,120.6003,12724.0
2017-05-18 12:30:00,146.46,146.61,146.46,146.52,11924.0,120.6003,120.7239,120.6003,120.6497,11924.0
2017-05-18 12:35:00,146.51,146.51,146.45,146.5,11227.0,120.6415,120.6415,120.5921,120.6333,11227.0
2017-05-18 12:40:00,146.5,146.52,146.41,146.52,11374.0,120.6333,120.6497,120.5592,120.6497,11374.0
2017-05-18 12:45:00,146.52,146.55,146.41,146.43,13701.0,120.6497,120.6745,120.5592,120.5756,13701.0
2017-05-18 12:50:00,146.46,146.47,146.4,146.4,8503.0,120.6003,120.6086,120.5509,120.5509,8503.0
2017-05-18 12:55:00,146.39,146.47,146.39,146.47,7648.0,120.5427,120.6086,120.5427,120.6086,7648.0
2017-05-18 13:00:00,146.47,146.54,146.44,146.53,21490.0,120.6086,120.6662,120.5839,120.658,21490.0
2017-05-18 13:05:00,146.52,146.52,146.29,146.29,14083.0,120.6497,120.6497,120.4604,120.4604,14083.0
2017-05-18 13:10:00,146.28,146.34,146.26,146.26,10680.0,120.4521,120.5015,120.4357,120.4357,10680.0
2017-05-18 13:15:00,146.27,146.28,146.17,146.18,20709.0,120.4439,120.4521,120.3615,120.3698,20709.0
2017-05-18 13:20:00,146.2,146.34,146.2,146.34,7005.0,120.3862,120.5015,120.3862,120.5015,7005.0
2017-05-18 13:25:00,146.34,146.39,146.27,146.33,16365.0,120.5015,120.5427,120.4439,120.4933,16365.0
2017-05-18 13:30:00,146.32,146.4,146.27,146.32,15758.0,120.4851,120.5509,120.4439,120.4851,15758.0
2017-05-18 13:35:00,146.34,146.4,146.33,146.37,17665.0,120.5015,120.5509,120.4933,120.5262,17665.0
2017-05-18 13:40:00,146.36,146.4,146.31,146.4,8063.0,120.518,120.5509,120.4768,120.5509,8063.0
2017-05-18 13:45:00,146.4,146.41,146.33,146.35,13977.0,120.5509,120.5592,120.4933,120.5098,13977.0
2017-05-18 13:50:00,146.34,146.4,146.34,146.35,15696.0,120.5015,120.5509,120.5015,120.5098,15696.0
2017-05-18 13:55:00,146.36,146.5,146.36,146.46,22069.0,120.518,120.6333,120.518,120.6003,22069.0
2017-05-18 14:00:00,146.46,146.7,146.46,146.64,20841.0,120.6003,120.798,120.6003,120.7486,20841.0
2017-05-18 14:05:00,146.66,146.87,146.63,146.83,19583.0,120.765,120.938,120.7403,120.905,19583.0
2017-05-18 14:10:00,146.81,146.85,146.71,146.76,17639.0,120.8885,120.9215,120.8062,120.8474,17639.0
2017-05-18 14:15:00,146.76,146.79,146.72,146.74,15466.0,120.8474,120.8721,120.8144,120.8309,15466.0
2017-05-18 14:20:00,146.73,146.88,146.73,146.87,20744.0,120.8227,120.9462,120.8227,120.938,20744.0
2017-05-18 14:25:00,146.87,146.91,146.81,146.85,15778.0,120.938,120.9709,120.8885,120.9215,15778.0
2017-05-18 14:30:00,146.85,147.09,146.85,147.02,24364.0,120.9215,121.1191,120.9215,121.0615,24364.0
2017-05-18 14:35:00,147.04,147.13,147.02,147.06,19292.0,121.0779,121.152,121.0615,121.0944,19292.0
2017-05-18 14:40:00,147.07,147.08,146.98,147.05,18734.0,121.1026,121.1109,121.0285,121.0862,18734.0
2017-05-18 14:45:00,147.05,147.06,146.97,147.02,10668.0,121.0862,121.0944,121.0203,121.0615,10668.0
2017-05-18 14:50:00,147.0,147.01,146.91,146.95,16164.0,121.045,121.0532,120.9709,121.0038,16164.0
2017-05-18 14:55:00,146.94,146.97,146.88,146.95,12654.0,120.9956,121.0203,120.9462,121.0038,12654.0
2017-05-18 15:00:00,146.96,147.02,146.94,147.01,14293.0,121.0121,121.0615,120.9956,121.0532,14293.0
2017-05-18 15:05:00,147.0,147.02,146.89,147.01,22910.0,121.045,121.0615,120.9544,121.0532,22910.0
2017-05-18 15:10:00,147.0,147.08,146.98,147.05,33386.0,121.045,121.1109,121.0285,121.0862,33386.0
2017-05-18 15:15:00,147.06,147.11,147.03,147.09,22329.0,121.0944,121.1356,121.0697,121.1191,22329.0
2017-05-18 15:20:00,147.07,147.12,147.0,147.06,27686.0,121.1026,121.1438,121.045,121.0944,27686.0
2017-05-18 15:25:00,147.07,147.09,146.95,147.06,23042.0,121.1026,121.1191,121.0038,121.0944,23042.0
2017-05-18 15:30:00,147.05,147.05,146.95,146.99,25461.0,121.0862,121.0862,121.0038,121.0368,25461.0
2017-05-18 15:35:00,147.0,147.14,147.0,147.12,28323.0,121.045,121.1603,121.045,121.1438,28323.0
2017-05-18 15:40:00,147.12,147.13,147.0,147.03,37637.0,121.1438,121.152,121.045,121.0697,37637.0
2017-05-18 15:45:00,147.04,147.23,147.04,147.19,56058.0,121.0779,121.2344,121.0779,121.2015,56058.0
2017-05-18 15:50:00,147.18,147.24,147.17,147.19,62507.0,121.1932,121.2426,121.185,121.2015,62507.0
2017-05-18 15:55:00,147.2,147.21,147.0,147.03,130816.0,121.2097,121.2179,121.045,121.0697,130816.0
2017-05-19 09:30:00,147.25,147.25,146.84,146.91,329931.0,121.2509,121.2509,120.9132,120.9709,329931.0
2017-05-19 09:35:00,146.92,147.28,146.92,147.21,25419.0,120.9791,121.2756,120.9791,121.2179,25419.0
2017-05-19 09:40:00,147.15,147.42,147.01,147.37,25318.0,121.1685,121.3908,121.0532,121.3497,25318.0
2017-05-19 09:45:00,147.37,147.37,147.22,147.27,34896.0,121.3497,121.3497,121.2262,121.2673,34896.0
2017-05-19 09:50:00,147.25,147.58,147.25,147.47,27770.0,121.2509,121.5226,121.2509,121.432,27770.0
2017-05-19 09:55:00,147.47,147.88,147.42,147.83,44829.0,121.432,121.7696,121.3908,121.7284,44829.0
2017-05-19 10:00:00,147.88,147.92,147.68,147.68,37878.0,121.7696,121.8026,121.6049,121.6049,37878.0
2017-05-19 10:05:00,147.71,147.89,147.58,147.88,34455.0,121.6296,121.7779,121.5226,121.7696,34455.0
2017-05-19 10:10:00,147.88,147.96,147.8,147.96,41857.0,121.7696,121.8355,121.7037,121.8355,41857.0
2017-05-19 10:15:00,147.92,147.93,147.78,147.78,19943.0,121.8026,121.8108,121.6873,121.6873,19943.0
2017-05-19 10:20:00,147.8,147.97,147.77,147.9,40062.0,121.7037,121.8437,121.679,121.7861,40062.0
2017-05-19 10:25:00,147.9,148.07,147.87,147.96,44884.0,121.7861,121.9261,121.7614,121.8355,44884.0
2017-05-19 10:30:00,147.96,148.16,147.96,148.13,57121.0,121.8355,122.0002,121.8355,121.9755,57121.0
2017-05-19 10:35:00,148.14,148.26,148.13,148.17,40727.0,121.9837,122.0825,121.9755,122.0084,40727.0
2017-05-19 10:40:00,148.17,148.21,148.14,148.16,22006.0,122.0084,122.0414,121.9837,122.0002,22006.0
2017-05-19 10:45:00,148.15,148.36,148.15,148.36,38756.0,121.9919,122.1649,121.9919,122.1649,38756.0
2017-05-19 10:50:00,148.35,148.4,148.29,148.38,31015.0,122.1566,122.1978,122.1072,122.1813,31015.0
2017-05-19 10:55:00,148.35,148.37,148.28,148.29,32377.0,122.1566,122.1731,122.099,122.1072,32377.0
2017-05-19 11:00:00,148.28,148.34,148.27,148.33,37124.0,122.099,122.1484,122.0908,122.1402,37124.0
2017-05-19 11:05:00,148.34,148.38,148.32,148.36,43506.0,122.1484,122.1813,122.1319,122.1649,43506.0
2017-05-19 11:10:00,148.36,148.4,148.32,148.35,41694.0,122.1649,122.1978,122.1319,122.1566,41694.0
2017-05-19 11:15:00,148.35,148.4,148.33,148.37,97402.0,122.1566,122.1978,122.1402,122.1731,97402.0
2017-05-19 11:20:00,148.37,148.37,148.32,148.36,32186.0,122.1731,122.1731,122.1319,122.1649,32186.0
2017-05-19 11:25:00,148.36,148.37,148.33,148.35,25832.0,122.1649,122.1731,122.1402,122.1566,25832.0
2017-05-19 11:30:00,148.34,148.63,148.34,148.56,222476.0,122.1484,122.3872,122.1484,122.3296,222476.0
2017-05-19 11:35:00,148.56,148.64,148.55,148.64,32644.0,122.3296,122.3954,122.3213,122.3954,32644.0
2017-05-19 11:40:00,148.64,148.64,148.51,148.58,23261.0,122.3954,122.3954,122.2884,122.346,23261.0
2017-05-19 11:45:00,148.58,148.61,148.53,148.57,29321.0,122.346,122.3707,122.3049,122.3378,29321.0
2017-05-19 11:50:00,148.55,148.6,148.49,148.57,22427.0,122.3213,122.3625,122.2719,122.3378,22427.0
2017-05-19 11:55:00,148.57,148.74,148.57,148.67,28607.0,122.3378,122.4778,122.3378,122.4201,28607.0
2017-05-19 12:00:00,148.69,148.82,148.67,148.76,23372.0,122.4366,122.5437,122.4201,122.4942,23372.0
2017-05-19 12:05:00,148.74,148.83,148.67,148.69,22942.0,122.4778,122.5519,122.4201,122.4366,22942.0
2017-05-19 12:10:00,148.68,148.68,148.56,148.6,23403.0,122.4284,122.4284,122.3296,122.3625,23403.0
2017-05-19 12:15:00,148.6,148.62,148.34,148.37,54369.0,122.3625,122.379,122.1484,122.1731,54369.0
2017-05-19 12:20:00,148.36,148.37,148.3,148.32,22465.0,122.1649,122.1731,122.1155,122.1319,22465.0
2017-05-19 12:25:00,148.32,148.49,148.31,148.45,33040.0,122.1319,122.2719,122.1237,122.239,33040.0
2017-05-19 12:30:00,148.47,148.68,148.46,148.64,28175.0,122.2554,122.4284,122.2472,122.3954,28175.0
2017-05-19 12:35:00,148.64,148.64,148.56,148.56,15611.0,122.3954,122.3954,122.3296,122.3296,15611.0
2017-05-19 12:40:00,148.54,148.54,148.43,148.44,16328.0,122.3131,122.3131,122.2225,122.2307,16328.0
2017-05-19 12:45:00,148.43,148.5,148.38,148.46,64690.0,122.2225,122.2802,122.1813,122.2472,64690.0
2017-05-19 12:50:00,148.45,148.61,148.44,148.59,28193.0,122.239,122.3707,122.2307,122.3543,28193.0
2017-05-19 12:55:00,148.59,148.71,148.59,148.67,27593.0,122.3543,122.4531,122.3543,122.4201,27593.0
2017-05-19 13:00:00,148.68,148.71,148.6,148.62,17758.0,122.4284,122.4531,122.3625,122.379,17758.0
2017-05-19 13:05:00,148.61,148.61,148.54,148.55,58126.0,122.3707,122.3707,122.3131,122.3213,58126.0
2017-05-19 13:10:00,148.55,148.57,148.44,148.55,27072.0,122.3213,122.3378,122.2307,122.3213,27072.0
2017-05-19 13:15:00,148.55,148.56,148.45,148.51,25458.0,122.3213,122.3296,122.239,122.2884,25458.0
2017-05-19 13:20:00,148.51,148.58,148.51,148.54,24380.0,122.2884,122.346,122.2884,122.3131,24380.0
2017-05-19 13:25:00,148.54,148.54,148.27,148.3,30793.0,122.3131,122.3131,122.0908,122.1155,30793.0
2017-05-19 13:30:00,148.34,148.35,148.25,148.25,19092.0,122.1484,122.1566,122.0743,122.0743,19092.0
2017-05-19 13:35:00,148.25,148.33,148.19,148.26,34881.0,122.0743,122.1402,122.0249,122.0825,34881.0
2017-05-19 13:40:00,148.26,148.3,148.26,148.28,33132.0,122.0825,122.1155,122.0825,122.099,33132.0
2017-05-19 13:45:00,148.28,148.29,148.15,148.16,44874.0,122.099,122.1072,121.9919,122.0002,44874.0
2017-05-19 13:50:00,148.16,148.27,148.15,148.27,16878.0,122.0002,122.0908,121.9919,122.0908,16878.0
2017-05-19 13:55:00,148.27,148.32,148.23,148.24,24054.0,122.0908,122.1319,122.0578,122.0661,24054.0
2017-05-19 14:00:00,148.25,148.37,148.25,148.28,13384.0,122.0743,122.1731,122.0743,122.099,13384.0
2017-05-19 14:05:00,148.28,148.29,148.17,148.18,22298.0,122.099,122.1072,122.0084,122.0167,22298.0
2017-05-19 14:10:00,148.19,148.23,148.15,148.2,16079.0,122.0249,122.0578,121.9919,122.0331,16079.0
2017-05-19 14:15:00,148.21,148.3,148.2,148.24,23699.0,122.0414,122.1155,122.0331,122.0661,23699.0
2017-05-19 14:20:00,148.23,148.31,148.21,148.24,19089.0,122.0578,122.1237,122.0414,122.0661,19089.0
2017-05-19 14:25:00,148.24,148.35,148.22,148.31,13351.0,122.0661,122.1566,122.0496,122.1237,13351.0
2017-05-19 14:30:00,148.31,148.41,148.29,148.36,21677.0,122.1237,122.206,122.1072,122.1649,21677.0
2017-05-19 14:35:00,148.34,148.38,148.31,148.37,12376.0,122.1484,122.1813,122.1237,122.1731,12376.0
2017-05-19 14:40:00,148.38,148.45,148.38,148.42,16135.0,122.1813,122.239,122.1813,122.2143,16135.0
2017-05-19 14:45:00,148.43,148.44,148.39,148.43,16393.0,122.2225,122.2307,122.1896,122.2225,16393.0
2017-05-19 14:50:00,148.44,148.49,148.41,148.41,19988.0,122.2307,122.2719,122.206,122.206,19988.0
2017-05-19 14:55:00,148.42,148.46,148.4,148.4,23269.0,122.2143,122.2472,122.1978,122.1978,23269.0
2017-05-19 15:00:00,148.4,148.4,148.34,148.35,19463.0,122.1978,122.1978,122.1484,122.1566,19463.0
2017-05-19 15:05:00,148.36,148.41,148.24,148.27,37039.0,122.1649,122.206,122.0661,122.0908,37039.0
2017-05-19 15:10:00,148.28,148.32,148.16,148.28,30195.0,122.099,122.1319,122.0002,122.099,30195.0
2017-05-19 15:15:00,148.28,148.28,148.13,148.21,36118.0,122.099,122.099,121.9755,122.0414,36118.0
2017-05-19 15:20:00,148.21,148.3,148.18,148.3,31474.0,122.0414,122.1155,122.0167,122.1155,31474.0
2017-05-19 15:25:00,148.29,148.31,148.14,148.15,54543.0,122.1072,122.1237,121.9837,121.9919,54543.0
2017-05-19 15:30:00,148.15,148.15,148.06,148.08,121833.0,121.9919,121.9919,121.9178,121.9343,121833.0
2017-05-19 15:35:00,148.08,148.22,148.07,148.22,31421.0,121.9343,122.0496,121.9261,122.0496,31421.0
2017-05-19 15:40:00,148.22,148.25,148.17,148.18,41317.0,122.0496,122.0743,122.0084,122.0167,41317.0
2017-05-19 15:45:00,148.18,148.2,148.04,148.1,61526.0,122.0167,122.0331,121.9014,121.9508,61526.0
2017-05-19 15:50:00,148.11,148.21,148.08,148.2,64536.0,121.959,122.0414,121.9343,122.0331,64536.0
2017-05-19 15:55:00,148.19,148.23,148.13,148.16,124479.0,122.0249,122.0578,121.9755,122.0002,124479.0
2017-05-22 09:30:00,148.3,148.49,147.93,148.16,111646.0,122.1155,122.2719,121.8108,122.0002,111646.0
2017-05-22 09:35:00,148.15,148.6,148.12,148.53,43886.0,121.9919,122.3625,121.9672,122.3049,43886.0
2017-05-22 09:40:00,148.55,148.88,148.52,148.7,53149.0,122.3213,122.5931,122.2966,122.4448,53149.0
2017-05-22 09:45:00,148.72,148.75,148.57,148.68,22482.0,122.4613,122.486,122.3378,122.4284,22482.0
2017-05-22 09:50:00,148.7,148.76,148.59,148.76,23259.0,122.4448,122.4942,122.3543,122.4942,23259.0
2017-05-22 09:55:00,148.75,148.85,148.7,148.78,30252.0,122.486,122.5684,122.4448,122.5107,30252.0
2017-05-22 10:00:00,148.77,148.82,148.72,148.78,37894.0,122.5025,122.5437,122.4613,122.5107,37894.0
2017-05-22 10:05:00,148.75,148.81,148.75,148.79,27990.0,122.486,122.5354,122.486,122.5189,27990.0
2017-05-22 10:10:00,148.77,148.85,148.69,148.69,67251.0,122.5025,122.5684,122.4366,122.4366,67251.0
2017-05-22 10:15:00,148.69,148.74,148.65,148.72,28694.0,122.4366,122.4778,122.4037,122.4613,28694.0
2017-05-22 10:20:00,148.71,148.77,148.7,148.77,46567.0,122.4531,122.5025,122.4448,122.5025,46567.0
2017-05-22 10:25:00,148.78,148.81,148.7,148.76,27831.0,122.5107,122.5354,122.4448,122.4942,27831.0
2017-05-22 10:30:00,148.77,148.82,148.7,148.76,17863.0,122.5025,122.5437,122.4448,122.4942,17863.0
2017-05-22 10:35:00,148.77,148.77,148.61,148.77,23234.0,122.5025,122.5025,122.3707,122.5025,23234.0
2017-05-22 10:40:00,148.76,148.76,148.55,148.7,20786.0,122.4942,122.4942,122.3213,122.4448,20786.0
2017-05-22 10:45:00,148.7,148.74,148.46,148.46,38960.0,122.4448,122.4778,122.2472,122.2472,38960.0
2017-05-22 10:50:00,148.46,148.77,148.4,148.69,28744.0,122.2472,122.5025,122.1978,122.4366,28744.0
2017-05-22 10:55:00,148.71,148.79,148.67,148.75,21744.0,122.4531,122.5189,122.4201,122.486,21744.0
2017-05-22 11:00:00,148.74,148.75,148.55,148.64,30942.0,122.4778,122.486,122.3213,122.3954,30942.0
2017-05-22 11:05:00,148.64,148.65,148.54,148.61,29429.0,122.3954,122.4037,122.3131,122.3707,29429.0
2017-05-22 11:10:00,148.61,148.61,148.48,148.5,21405.0,122.3707,122.3707,122.2637,122.2802,21405.0
2017-05-22 11:15:00,148.5,148.54,148.46,148.48,29163.0,122.2802,122.3131,122.2472,122.2637,29163.0
2017-05-22 11:20:00,148.47,148.5,148.41,148.44,19631.0,122.2554,122.2802,122.206,122.2307,19631.0
2017-05-22 11:25:00,148.45,148.53,148.42,148.49,23292.0,122.239,122.3049,122.2143,122.2719,23292.0
2017-05-22 11:30:00,148.49,148.6,148.49,148.58,15091.0,122.2719,122.3625,122.2719,122.346,15091.0
2017-05-22 11:35:00,148.6,148.61,148.55,148.56,13270.0,122.3625,122.3707,122.3213,122.3296,13270.0
2017-05-22 11:40:00,148.56,148.56,148.43,148.44,37176.0,122.3296,122.3296,122.2225,122.2307,37176.0
2017-05-22 11:45:00,148.44,148.51,148.44,148.47,23613.0,122.2307,122.2884,122.2307,122.2554,23613.0
2017-05-22 11:50:00,148.46,148.47,148.42,148.43,12466.0,122.2472,122.2554,122.2143,122.2225,12466.0
2017-05-22 11:55:00,148.44,148.44,148.33,148.34,17785.0,122.2307,122.2307,122.1402,122.1484,17785.0
2017-05-22 12:00:00,148.34,148.37,148.25,148.25,19169.0,122.1484,122.1731,122.0743,122.0743,19169.0
2017-05-22 12:05:00,148.25,148.3,148.23,148.29,20584.0,122.0743,122.1155,122.0578,122.1072,20584.0
2017-05-22 12:10:00,148.29,148.34,148.18,148.22,27421.0,122.1072,122.1484,122.0167,122.0496,27421.0
2017-05-22 12:15:00,148.23,148.32,148.2,148.22,14839.0,122.0578,122.1319,122.0331,122.0496,14839.0
2017-05-22 12:20:00,148.22,148.23,148.15,148.19,19179.0,122.0496,122.0578,121.9919,122.0249,19179.0
2017-05-22 12:25:00,148.19,148.26,148.15,148.24,15638.0,122.0249,122.0825,121.9919,122.0661,15638.0
2017-05-22 12:30:00,148.24,148.28,148.17,148.21,15214.0,122.0661,122.099,122.0084,122.0414,15214.0
2017-05-22 12:35:00,148.21,148.22,148.13,148.16,168633.0,122.0414,122.0496,121.9755,122.0002,168633.0
2017-05-22 12:40:00,148.17,148.2,148.11,148.11,26340.0,122.0084,122.0331,121.959,121.959,26340.0
2017-05-22 12:45:00,148.12,148.2,148.12,148.19,17072.0,121.9672,122.0331,121.9672,122.0249,17072.0
2017-05-22 12:50:00,148.19,148.2,148.11,148.11,17647.0,122.0249,122.0331,121.959,121.959,17647.0
2017-05-22 12:55:00,148.11,148.14,148.06,148.08,20254.0,121.959,121.9837,121.9178,121.9343,20254.0
2017-05-22 13:00:00,148.08,148.15,148.06,148.08,12056.0,121.9343,121.9919,121.9178,121.9343,12056.0
2017-05-22 13:05:00,148.08,148.11,148.07,148.07,14995.0,121.9343,121.959,121.9261,121.9261,14995.0
2017-05-22 13:10:00,148.07,148.12,148.04,148.11,22721.0,121.9261,121.9672,121.9014,121.959,22721.0
2017-05-22 13:15:00,148.11,148.14,148.07,148.12,23037.0,121.959,121.9837,121.9261,121.9672,23037.0
2017-05-22 13:20:00,148.12,148.16,148.12,148.14,17761.0,121.9672,122.0002,121.9672,121.9837,17761.0
2017-05-22 13:25:00,148.14,148.16,148.11,148.13,15188.0,121.9837,122.0002,121.959,121.9755,15188.0
2017-05-22 13:30:00,148.15,148.17,148.08,148.09,20321.0,121.9919,122.0084,121.9343,121.9425,20321.0
2017-05-22 13:35:00,148.09,148.22,148.06,148.19,23829.0,121.9425,122.0496,121.9178,122.0249,23829.0
2017-05-22 13:40:00,148.19,148.25,148.16,148.22,16260.0,122.0249,122.0743,122.0002,122.0496,16260.0
2017-05-22 13:45:00,148.21,148.25,148.19,148.2,12800.0,122.0414,122.0743,122.0249,122.0331,12800.0
2017-05-22 13:50:00,148.21,148.21,148.15,148.15,22554.0,122.0414,122.0414,121.9919,121.9919,22554.0
2017-05-22 13:55:00,148.15,148.18,148.14,148.15,21009.0,121.9919,122.0167,121.9837,121.9919,21009.0
2017-05-22 14:00:00,148.14,148.14,148.0,148.02,27129.0,121.9837,121.9837,121.8684,121.8849,27129.0
2017-05-22 14:05:00,148.02,148.02,147.94,148.01,25123.0,121.8849,121.8849,121.819,121.8767,25123.0
2017-05-22 14:10:00,148.01,148.07,147.99,148.03,34295.0,121.8767,121.9261,121.8602,121.8931,34295.0
2017-05-22 14:15:00,148.03,148.14,148.02,148.14,16558.0,121.8931,121.9837,121.8849,121.9837,16558.0
2017-05-22 14:20:00,148.14,148.22,148.07,148.19,47578.0,121.9837,122.0496,121.9261,122.0249,47578.0
2017-05-22 14:25:00,148.19,148.23,148.13,148.13,37811.0,122.0249,122.0578,121.9755,121.9755,37811.0
2017-05-22 14:30:00,148.13,148.19,148.12,148.14,26723.0,121.9755,122.0249,121.9672,121.9837,26723.0
2017-05-22 14:35:00,148.14,148.24,148.14,148.2,56044.0,121.9837,122.0661,121.9837,122.0331,56044.0
2017-05-22 14:40:00,148.2,148.25,148.18,148.18,23737.0,122.0331,122.0743,122.0167,122.0167,23737.0
2017-05-22 14:45:00,148.18,148.23,148.15,148.2,22086.0,122.0167,122.0578,121.9919,122.0331,22086.0
2017-05-22 14:50:00,148.2,148.2,148.13,148.18,16231.0,122.0331,122.0331,121.9755,122.0167,16231.0
2017-05-22 14:55:00,148.18,148.21,148.14,148.17,27798.0,122.0167,122.0414,121.9837,122.0084,27798.0
2017-05-22 15:00:00,148.17,148.18,148.08,148.11,15884.0,122.0084,122.0167,121.9343,121.959,15884.0
2017-05-22 15:05:00,148.11,148.17,148.09,148.14,21086.0,121.959,122.0084,121.9425,121.9837,21086.0
2017-05-22 15:10:00,148.13,148.16,148.09,148.1,22282.0,121.9755,122.0002,121.9425,121.9508,22282.0
2017-05-22 15:15:00,148.12,148.12,148.01,148.03,32787.0,121.9672,121.9672,121.8767,121.8931,32787.0
2017-05-22 15:20:00,148.03,148.04,147.95,148.04,31681.0,121.8931,121.9014,121.8273,121.9014,31681.0
2017-05-22 15:25:00,148.03,148.04,147.99,148.04,39927.0,121.8931,121.9014,121.8602,121.9014,39927.0
2017-05-22 15:30:00,148.05,148.12,148.03,148.11,32404.0,121.9096,121.9672,121.8931,121.959,32404.0
2017-05-22 15:35:00,148.1,148.21,148.1,148.2,47337.0,121.9508,122.0414,121.9508,122.0331,47337.0
2017-05-22 15:40:00,148.2,148.26,148.15,148.23,60101.0,122.0331,122.0825,121.9919,122.0578,60101.0
2017-05-22 15:45:00,148.22,148.24,148.18,148.19,49457.0,122.0496,122.0661,122.0167,122.0249,49457.0
2017-05-22 15:50:00,148.19,148.23,148.13,148.22,95571.0,122.0249,122.0578,121.9755,122.0496,95571.0
2017-05-22 15:55:00,148.22,148.29,148.16,148.2,145887.0,122.0496,122.1072,122.0002,122.0331,145887.0
2017-05-23 09:30:00,148.22,148.53,148.19,148.45,48962.0,122.0496,122.3049,122.0249,122.239,48962.0
2017-05-23 09:35:00,148.45,148.51,148.28,148.44,28034.0,122.239,122.2884,122.099,122.2307,28034.0
2017-05-23 09:40:00,148.42,148.42,148.2,148.25,54336.0,122.2143,122.2143,122.0331,122.0743,54336.0
2017-05-23 09:45:00,148.28,148.44,148.23,148.3,49273.0,122.099,122.2307,122.0578,122.1155,49273.0
2017-05-23 09:50:00,148.3,148.39,148.15,148.3,33615.0,122.1155,122.1896,121.9919,122.1155,33615.0
2017-05-23 09:55:00,148.32,148.43,148.26,148.29,38919.0,122.1319,122.2225,122.0825,122.1072,38919.0
2017-05-23 10:00:00,148.3,148.36,148.11,148.29,44784.0,122.1155,122.1649,121.959,122.1072,44784.0
2017-05-23 10:05:00,148.29,148.31,148.2,148.24,44404.0,122.1072,122.1237,122.0331,122.0661,44404.0
2017-05-23 10:10:00,148.23,148.4,148.2,148.24,41255.0,122.0578,122.1978,122.0331,122.0661,41255.0
2017-05-23 10:15:00,148.22,148.29,148.01,148.02,61431.0,122.0496,122.1072,121.8767,121.8849,61431.0
2017-05-23 10:20:00,148.02,148.29,148.02,148.28,55331.0,121.8849,122.1072,121.8849,122.099,55331.0
2017-05-23 10:25:00,148.27,148.32,148.19,148.27,20507.0,122.0908,122.1319,122.0249,122.0908,20507.0
2017-05-23 10:30:00,148.27,148.37,148.25,148.31,30184.0,122.0908,122.1731,122.0743,122.1237,30184.0
2017-05-23 10:35:00,148.31,148.32,148.09,148.12,25266.0,122.1237,122.1319,121.9425,121.9672,25266.0
2017-05-23 10:40:00,148.13,148.23,148.12,148.18,50525.0,121.9755,122.0578,121.9672,122.0167,50525.0
2017-05-23 10:45:00,148.18,148.23,148.01,148.01,24422.0,122.0167,122.0578,121.8767,121.8767,24422.0
2017-05-23 10:50:00,148.04,148.16,148.02,148.15,33503.0,121.9014,122.0002,121.8849,121.9919,33503.0
2017-05-23 10:55:00,148.13,148.17,148.09,148.16,29170.0,121.9755,122.0084,121.9425,122.0002,29170.0
2017-05-23 11:00:00,148.17,148.22,148.13,148.18,47053.0,122.0084,122.0496,121.9755,122.0167,47053.0
2017-05-23 11:05:00,148.18,148.18,148.05,148.08,33046.0,122.0167,122.0167,121.9096,121.9343,33046.0
2017-05-23 11:10:00,148.06,148.16,148.03,148.16,29037.0,121.9178,122.0002,121.8931,122.0002,29037.0
2017-05-23 11:15:00,148.17,148.29,148.15,148.29,29495.0,122.0084,122.1072,121.9919,122.1072,29495.0
2017-05-23 11:20:00,148.3,148.31,148.21,148.31,15457.0,122.1155,122.1237,122.0414,122.1237,15457.0
2017-05-23 11:25:00,148.32,148.42,148.25,148.34,39764.0,122.1319,122.2143,122.0743,122.1484,39764.0
2017-05-23 11:30:00,148.35,148.35,148.13,148.15,53516.0,122.1566,122.1566,121.9755,121.9919,53516.0
2017-05-23 11:35:00,148.16,148.26,148.15,148.2,20063.0,122.0002,122.0825,121.9919,122.0331,20063.0
2017-05-23 11:40:00,148.22,148.23,148.16,148.22,19223.0,122.0496,122.0578,122.0002,122.0496,19223.0
2017-05-23 11:45:00,148.22,148.24,148.14,148.15,23781.0,122.0496,122.0661,121.9837,121.9919,23781.0
2017-05-23 11:50:00,148.15,148.2,148.1,148.15,34622.0,121.9919,122.0331,121.9508,121.9919,34622.0
2017-05-23 11:55:00,148.14,148.2,148.11,148.13,20150.0,121.9837,122.0331,121.959,121.9755,20150.0
2017-05-23 12:00:00,148.12,148.23,148.12,148.19,17814.0,121.9672,122.0578,121.9672,122.0249,17814.0
2017-05-23 12:05:00,148.2,148.22,148.15,148.17,15435.0,122.0331,122.0496,121.9919,122.0084,15435.0
2017-05-23 12:10:00,148.17,148.19,148.14,148.14,18057.0,122.0084,122.0249,121.9837,121.9837,18057.0
2017-05-23 12:15:00,148.15,148.19,148.14,148.17,14813.0,121.9919,122.0249,121.9837,122.0084,14813.0
2017-05-23 12:20:00,148.16,148.2,148.13,148.16,21260.0,122.0002,122.0331,121.9755,122.0002,21260.0
2017-05-23 12:25:00,148.16,148.18,148.1,148.12,20970.0,122.0002,122.0167,121.9508,121.9672,20970.0
2017-05-23 12:30:00,148.13,148.17,148.09,148.15,14366.0,121.9755,122.0084,121.9425,121.9919,14366.0
2017-05-23 12:35:00,148.16,148.18,148.13,148.16,7749.0,122.0002,122.0167,121.9755,122.0002,7749.0
2017-05-23 12:40:00,148.16,148.2,148.14,148.16,10985.0,122.0002,122.0331,121.9837,122.0002,10985.0
2017-05-23 12:45:00,148.16,148.17,148.11,148.13,8335.0,122.0002,122.0084,121.959,121.9755,8335.0
2017-05-23 12:50:00,148.13,148.13,148.0,148.04,17887.0,121.9755,121.9755,121.8684,121.9014,17887.0
2017-05-23 12:55:00,148.02,148.06,147.97,148.01,16867.0,121.8849,121.9178,121.8437,121.8767,16867.0
2017-05-23 13:00:00,148.01,148.08,148.0,148.03,12530.0,121.8767,121.9343,121.8684,121.8931,12530.0
2017-05-23 13:05:00,148.02,148.13,148.0,148.1,23757.0,121.8849,121.9755,121.8684,121.9508,23757.0
2017-05-23 13:10:00,148.12,148.12,148.05,148.09,13883.0,121.9672,121.9672,121.9096,121.9425,13883.0
2017-05-23 13:15:00,148.07,148.11,148.05,148.06,13688.0,121.9261,121.959,121.9096,121.9178,13688.0
2017-05-23 13:20:00,148.09,148.1,148.06,148.06,18911.0,121.9425,121.9508,121.9178,121.9178,18911.0
2017-05-23 13:25:00,148.08,148.11,148.06,148.09,21501.0,121.9343,121.959,121.9178,121.9425,21501.0
2017-05-23 13:30:00,148.09,148.11,148.06,148.09,18473.0,121.9425,121.959,121.9178,121.9425,18473.0
2017-05-23 13:35:00,148.09,148.12,148.06,148.06,25029.0,121.9425,121.9672,121.9178,121.9178,25029.0
2017-05-23 13:40:00,148.06,148.11,148.06,148.11,41215.0,121.9178,121.959,121.9178,121.959,41215.0
2017-05-23 13:45:00,148.09,148.15,148.06,148.09,19396.0,121.9425,121.9919,121.9178,121.9425,19396.0
2017-05-23 13:50:00,148.09,148.1,148.06,148.1,10112.0,121.9425,121.9508,121.9178,121.9508,10112.0
2017-05-23 13:55:00,148.1,148.15,148.09,148.13,9889.0,121.9508,121.9919,121.9425,121.9755,9889.0
2017-05-23 14:00:00,148.14,148.16,148.08,148.11,12505.0,121.9837,122.0002,121.9343,121.959,12505.0
2017-05-23 14:05:00,148.12,148.16,148.07,148.09,16970.0,121.9672,122.0002,121.9261,121.9425,16970.0
2017-05-23 14:10:00,148.1,148.1,148.01,148.06,28732.0,121.9508,121.9508,121.8767,121.9178,28732.0
2017-05-23 14:15:00,148.05,148.1,148.03,148.1,27488.0,121.9096,121.9508,121.8931,121.9508,27488.0
2017-05-23 14:20:00,148.09,148.11,148.06,148.11,15297.0,121.9425,121.959,121.9178,121.959,15297.0
2017-05-23 14:25:00,148.11,148.13,148.06,148.1,16053.0,121.959,121.9755,121.9178,121.9508,16053.0
2017-05-23 14:30:00,148.1,148.15,148.03,148.08,28745.0,121.9508,121.9919,121.8931,121.9343,28745.0
2017-05-23 14:35:00,148.08,148.1,148.03,148.04,27550.0,121.9343,121.9508,121.8931,121.9014,27550.0
2017-05-23 14:40:00,148.04,148.05,147.89,147.91,28308.0,121.9014,121.9096,121.7779,121.7943,28308.0
2017-05-23 14:45:00,147.91,147.92,147.82,147.9,26018.0,121.7943,121.8026,121.7202,121.7861,26018.0
2017-05-23 14:50:00,147.9,147.98,147.87,147.97,28555.0,121.7861,121.852,121.7614,121.8437,28555.0
2017-05-23 14:55:00,147.97,148.04,147.94,147.98,28157.0,121.8437,121.9014,121.819,121.852,28157.0
2017-05-23 15:00:00,147.98,148.0,147.95,147.96,19977.0,121.852,121.8684,121.8273,121.8355,19977.0
2017-05-23 15:05:00,147.97,148.0,147.93,147.97,41065.0,121.8437,121.8684,121.8108,121.8437,41065.0
2017-05-23 15:10:00,147.97,148.01,147.95,147.97,57423.0,121.8437,121.8767,121.8273,121.8437,57423.0
2017-05-23 15:15:00,147.97,147.99,147.74,147.78,52947.0,121.8437,121.8602,121.6543,121.6873,52947.0
2017-05-23 15:20:00,147.78,147.79,147.65,147.75,47764.0,121.6873,121.6955,121.5802,121.6626,47764.0
2017-05-23 15:25:00,147.75,147.82,147.72,147.74,39703.0,121.6626,121.7202,121.6379,121.6543,39703.0
2017-05-23 15:30:00,147.75,147.77,147.7,147.72,38839.0,121.6626,121.679,121.6214,121.6379,38839.0
2017-05-23 15:35:00,147.72,147.83,147.67,147.83,62695.0,121.6379,121.7284,121.5967,121.7284,62695.0
2017-05-23 15:40:00,147.82,147.91,147.76,147.79,77477.0,121.7202,121.7943,121.6708,121.6955,77477.0
2017-05-23 15:45:00,147.79,147.81,147.75,147.77,71114.0,121.6955,121.712,121.6626,121.679,71114.0
2017-05-23 15:50:00,147.76,147.87,147.74,147.84,79913.0,121.6708,121.7614,121.6543,121.7367,79913.0
2017-05-23 15:55:00,147.84,147.86,147.77,147.83,95216.0,121.7367,121.7532,121.679,121.7284,95216.0
2017-05-24 09:30:00,147.86,148.0,147.0,147.4,121854.0,121.7532,121.8684,121.045,121.3744,121854.0
2017-05-24 09:35:00,147.42,147.7,147.33,147.67,36866.0,121.3908,121.6214,121.3167,121.5967,36866.0
2017-05-24 09:40:00,147.66,148.0,147.66,147.95,24484.0,121.5885,121.8684,121.5885,121.8273,24484.0
2017-05-24 09:45:00,147.93,148.27,147.9,148.14,35717.0,121.8108,122.0908,121.7861,121.9837,35717.0
2017-05-24 09:50:00,148.13,148.35,148.08,148.22,48569.0,121.9755,122.1566,121.9343,122.0496,48569.0
2017-05-24 09:55:00,148.25,148.3,148.15,148.15,13487.0,122.0743,122.1155,121.9919,121.9919,13487.0
2017-05-24 10:00:00,148.18,148.3,148.16,148.27,21233.0,122.0167,122.1155,122.0002,122.0908,21233.0
2017-05-24 10:05:00,148.27,148.3,148.13,148.22,49337.0,122.0908,122.1155,121.9755,122.0496,49337.0
2017-05-24 10:10:00,148.24,148.31,148.2,148.26,38830.0,122.0661,122.1237,122.0331,122.0825,38830.0
2017-05-24 10:15:00,148.28,148.35,148.22,148.35,38868.0,122.099,122.1566,122.0496,122.1566,38868.0
2017-05-24 10:20:00,148.35,148.41,148.28,148.28,29360.0,122.1566,122.206,122.099,122.099,29360.0
2017-05-24 10:25:00,148.31,148.5,148.3,148.49,38190.0,122.1237,122.2802,122.1155,122.2719,38190.0
2017-05-24 10:30:00,148.5,148.58,148.39,148.44,26071.0,122.2802,122.346,122.1896,122.2307,26071.0
2017-05-24 10:35:00,148.44,148.49,148.37,148.38,23102.0,122.2307,122.2719,122.1731,122.1813,23102.0
2017-05-24 10:40:00,148.36,148.55,148.35,148.46,30228.0,122.1649,122.3213,122.1566,122.2472,30228.0
2017-05-24 10:45:00,148.47,148.6,148.46,148.58,26818.0,122.2554,122.3625,122.2472,122.346,26818.0
2017-05-24 10:50:00,148.58,148.65,148.54,148.57,20818.0,122.346,122.4037,122.3131,122.3378,20818.0
2017-05-24 10:55:00,148.55,148.61,148.43,148.46,20138.0,122.3213,122.3707,122.2225,122.2472,20138.0
2017-05-24 11:00:00,148.43,148.57,148.38,148.39,20902.0,122.2225,122.3378,122.1813,122.1896,20902.0
2017-05-24 11:05:00,148.38,148.61,148.38,148.57,17858.0,122.1813,122.3707,122.1813,122.3378,17858.0
2017-05-24 11:10:00,148.55,148.55,148.45,148.51,14206.0,122.3213,122.3213,122.239,122.2884,14206.0
2017-05-24 11:15:00,148.51,148.65,148.51,148.59,23700.0,122.2884,122.4037,122.2884,122.3543,23700.0
2017-05-24 11:20:00,148.62,148.68,148.57,148.61,12613.0,122.379,122.4284,122.3378,122.3707,12613.0
2017-05-24 11:25:00,148.63,148.84,148.63,148.83,35773.0,122.3872,122.5601,122.3872,122.5519,35773.0
2017-05-24 11:30:00,148.83,148.88,148.75,148.87,33473.0,122.5519,122.5931,122.486,122.5848,33473.0
2017-05-24 11:35:00,148.83,148.87,148.79,148.8,19537.0,122.5519,122.5848,122.5189,122.5272,19537.0
2017-05-24 11:40:00,148.81,148.92,148.81,148.89,17079.0,122.5354,122.626,122.5354,122.6013,17079.0
2017-05-24 11:45:00,148.9,149.13,148.9,149.12,44267.0,122.6095,122.7989,122.6095,122.7907,44267.0
2017-05-24 11:50:00,149.12,149.36,149.12,149.35,68089.0,122.7907,122.9883,122.7907,122.9801,68089.0
2017-05-24 11:55:00,149.33,149.34,149.19,149.21,19351.0,122.9636,122.9718,122.8483,122.8648,19351.0
2017-05-24 12:00:00,149.19,149.34,149.19,149.21,29300.0,122.8483,122.9718,122.8483,122.8648,29300.0
2017-05-24 12:05:00,149.21,149.31,149.17,149.25,17238.0,122.8648,122.9471,122.8319,122.8977,17238.0
2017-05-24 12:10:00,149.26,149.31,149.18,149.19,10619.0,122.906,122.9471,122.8401,122.8483,10619.0
2017-05-24 12:15:00,149.2,149.28,149.11,149.14,20363.0,122.8566,122.9224,122.7824,122.8071,20363.0
2017-05-24 12:20:00,149.12,149.23,149.12,149.15,24956.0,122.7907,122.8813,122.7907,122.8154,24956.0
2017-05-24 12:25:00,149.16,149.27,149.15,149.26,12622.0,122.8236,122.9142,122.8154,122.906,12622.0
2017-05-24 12:30:00,149.26,149.3,149.24,149.29,19113.0,122.906,122.9389,122.8895,122.9307,19113.0
2017-05-24 12:35:00,149.28,149.4,149.27,149.39,19212.0,122.9224,123.0212,122.9142,123.013,19212.0
2017-05-24 12:40:00,149.39,149.47,149.38,149.46,35949.0,123.013,123.0789,123.0048,123.0706,35949.0
2017-05-24 12:45:00,149.46,149.49,149.4,149.48,20935.0,123.0706,123.0954,123.0212,123.0871,20935.0
2017-05-24 12:50:00,149.47,149.6,149.47,149.52,26783.0,123.0789,123.1859,123.0789,123.1201,26783.0
2017-05-24 12:55:00,149.51,149.63,149.49,149.61,17903.0,123.1118,123.2106,123.0954,123.1942,17903.0
2017-05-24 13:00:00,149.61,149.65,149.54,149.65,14669.0,123.1942,123.2271,123.1365,123.2271,14669.0
2017-05-24 13:05:00,149.64,149.7,149.6,149.68,45861.0,123.2189,123.2683,123.1859,123.2518,45861.0
2017-05-24 13:10:00,149.69,149.75,149.65,149.71,36533.0,123.26,123.3094,123.2271,123.2765,36533.0
2017-05-24 13:15:00,149.7,149.77,149.7,149.74,23289.0,123.2683,123.3259,123.2683,123.3012,23289.0
2017-05-24 13:20:00,149.74,149.83,149.69,149.82,21750.0,123.3012,123.3753,123.26,123.3671,21750.0
2017-05-24 13:25:00,149.81,149.88,149.74,149.82,38087.0,123.3589,123.4165,123.3012,123.3671,38087.0
2017-05-24 13:30:00,149.8,149.83,149.74,149.8,19149.0,123.3506,123.3753,123.3012,123.3506,19149.0
2017-05-24 13:35:00,149.82,149.83,149.71,149.79,23154.0,123.3671,123.3753,123.2765,123.3424,23154.0
2017-05-24 13:40:00,149.79,149.79,149.7,149.7,13748.0,123.3424,123.3424,123.2683,123.2683,13748.0
2017-05-24 13:45:00,149.72,149.72,149.59,149.62,33876.0,123.2847,123.2847,123.1777,123.2024,33876.0
2017-05-24 13:50:00,149.62,149.66,149.6,149.64,59302.0,123.2024,123.2353,123.1859,123.2189,59302.0
2017-05-24 13:55:00,149.65,149.66,149.58,149.59,42575.0,123.2271,123.2353,123.1695,123.1777,42575.0
2017-05-24 14:00:00,149.6,149.63,149.55,149.58,22544.0,123.1859,123.2106,123.1448,123.1695,22544.0
2017-05-24 14:05:00,149.6,149.64,149.59,149.6,27549.0,123.1859,123.2189,123.1777,123.1859,27549.0
2017-05-24 14:10:00,149.59,149.85,149.58,149.81,29135.0,123.1777,123.3918,123.1695,123.3589,29135.0
2017-05-24 14:15:00,149.8,149.88,149.77,149.83,24985.0,123.3506,123.4165,123.3259,123.3753,24985.0
2017-05-24 14:20:00,149.83,149.99,149.78,149.94,42085.0,123.3753,123.5071,123.3341,123.4659,42085.0
2017-05-24 14:25:00,149.92,149.97,149.88,149.89,20545.0,123.4494,123.4906,123.4165,123.4247,20545.0
2017-05-24 14:30:00,149.89,149.89,149.77,149.83,31976.0,123.4247,123.4247,123.3259,123.3753,31976.0
2017-05-24 14:35:00,149.83,149.88,149.83,149.88,14043.0,123.3753,123.4165,123.3753,123.4165,14043.0
2017-05-24 14:40:00,149.88,149.89,149.76,149.8,14644.0,123.4165,123.4247,123.3177,123.3506,14644.0
2017-05-24 14:45:00,149.82,149.88,149.8,149.83,19387.0,123.3671,123.4165,123.3506,123.3753,19387.0
2017-05-24 14:50:00,149.83,149.9,149.79,149.9,16800.0,123.3753,123.433,123.3424,123.433,16800.0
2017-05-24 14:55:00,149.89,149.9,149.82,149.89,25343.0,123.4247,123.433,123.3671,123.4247,25343.0
2017-05-24 15:00:00,149.9,149.94,149.88,149.92,44306.0,123.433,123.4659,123.4165,123.4494,44306.0
2017-05-24 15:05:00,149.93,149.94,149.84,149.86,38093.0,123.4577,123.4659,123.3836,123.4,38093.0
2017-05-24 15:10:00,149.86,149.87,149.81,149.83,81787.0,123.4,123.4083,123.3589,123.3753,81787.0
2017-05-24 15:15:00,149.83,149.91,149.77,149.81,77614.0,123.3753,123.4412,123.3259,123.3589,77614.0
2017-05-24 15:20:00,149.82,149.82,149.77,149.78,38085.0,123.3671,123.3671,123.3259,123.3341,38085.0
2017-05-24 15:25:00,149.79,149.82,149.78,149.8,58288.0,123.3424,123.3671,123.3341,123.3506,58288.0
2017-05-24 15:30:00,149.79,149.82,149.69,149.73,58830.0,123.3424,123.3671,123.26,123.293,58830.0
2017-05-24 15:35:00,149.74,149.78,149.65,149.66,55317.0,123.3012,123.3341,123.2271,123.2353,55317.0
2017-05-24 15:40:00,149.65,149.66,149.58,149.58,65426.0,123.2271,123.2353,123.1695,123.1695,65426.0
2017-05-24 15:45:00,149.6,149.61,149.56,149.59,72729.0,123.1859,123.1942,123.153,123.1777,72729.0
2017-05-24 15:50:00,149.6,149.62,149.58,149.58,93016.0,123.1859,123.2024,123.1695,123.1695,93016.0
2017-05-24 15:55:00,149.59,149.59,149.48,149.51,132150.0,123.1777,123.1777,123.0871,123.1118,132150.0
2017-05-25 09:30:00,149.81,149.95,149.53,149.7,89108.0,123.3589,123.4741,123.1283,123.2683,89108.0
2017-05-25 09:35:00,149.75,149.75,149.49,149.59,66626.0,123.3094,123.3094,123.0954,123.1777,66626.0
2017-05-25 09:40:00,149.59,149.73,149.41,149.58,48104.0,123.1777,123.293,123.0295,123.1695,48104.0
2017-05-25 09:45:00,149.58,149.61,149.41,149.53,59853.0,123.1695,123.1942,123.0295,123.1283,59853.0
2017-05-25 09:50:00,149.56,149.65,149.44,149.57,46677.0,123.153,123.2271,123.0542,123.1612,46677.0
2017-05-25 09:55:00,149.54,149.6,149.38,149.46,32640.0,123.1365,123.1859,123.0048,123.0706,32640.0
2017-05-25 10:00:00,149.46,149.53,149.28,149.35,38238.0,123.0706,123.1283,122.9224,122.9801,38238.0
2017-05-25 10:05:00,149.33,149.51,149.3,149.39,27750.0,122.9636,123.1118,122.9389,123.013,27750.0
2017-05-25 10:10:00,149.38,149.48,149.33,149.38,32222.0,123.0048,123.0871,122.9636,123.0048,32222.0
2017-05-25 10:15:00,149.38,149.4,149.3,149.33,21814.0,123.0048,123.0212,122.9389,122.9636,21814.0
2017-05-25 10:20:00,149.32,149.39,149.29,149.33,23258.0,122.9554,123.013,122.9307,122.9636,23258.0
2017-05-25 10:25:00,149.31,149.35,149.28,149.32,25777.0,122.9471,122.9801,122.9224,122.9554,25777.0
2017-05-25 10:30:00,149.3,149.36,149.3,149.33,62065.0,122.9389,122.9883,122.9389,122.9636,62065.0
2017-05-25 10:35:00,149.34,149.36,149.29,149.32,57796.0,122.9718,122.9883,122.9307,122.9554,57796.0
2017-05-25 10:40:00,149.33,149.35,149.28,149.34,24436.0,122.9636,122.9801,122.9224,122.9718,24436.0
2017-05-25 10:45:00,149.35,149.45,149.27,149.36,36640.0,122.9801,123.0624,122.9142,122.9883,36640.0
2017-05-25 10:50:00,149.37,149.45,149.35,149.4,14887.0,122.9965,123.0624,122.9801,123.0212,14887.0
2017-05-25 10:55:00,149.42,149.46,149.36,149.42,30675.0,123.0377,123.0706,122.9883,123.0377,30675.0
2017-05-25 11:00:00,149.46,149.62,149.39,149.58,28606.0,123.0706,123.2024,123.013,123.1695,28606.0
2017-05-25 11:05:00,149.58,149.64,149.52,149.6,36441.0,123.1695,123.2189,123.1201,123.1859,36441.0
2017-05-25 11:10:00,149.6,149.72,149.59,149.72,25099.0,123.1859,123.2847,123.1777,123.2847,25099.0
2017-05-25 11:15:00,149.73,149.8,149.69,149.71,23574.0,123.293,123.3506,123.26,123.2765,23574.0
2017-05-25 11:20:00,149.7,149.83,149.7,149.77,26927.0,123.2683,123.3753,123.2683,123.3259,26927.0
2017-05-25 11:25:00,149.77,149.78,149.59,149.6,44190.0,123.3259,123.3341,123.1777,123.1859,44190.0
2017-05-25 11:30:00,149.6,149.61,149.45,149.5,118464.0,123.1859,123.1942,123.0624,123.1036,118464.0
2017-05-25 11:35:00,149.53,149.53,149.38,149.46,85796.0,123.1283,123.1283,123.0048,123.0706,85796.0
2017-05-25 11:40:00,149.48,149.49,149.38,149.44,30524.0,123.0871,123.0954,123.0048,123.0542,30524.0
2017-05-25 11:45:00,149.45,149.46,149.4,149.46,41005.0,123.0624,123.0706,123.0212,123.0706,41005.0
2017-05-25 11:50:00,149.47,149.52,149.41,149.5,26973.0,123.0789,123.1201,123.0295,123.1036,26973.0
2017-05-25 11:55:00,149.5,149.55,149.47,149.53,39904.0,123.1036,123.1448,123.0789,123.1283,39904.0
2017-05-25 12:00:00,149.53,149.56,149.48,149.5,31949.0,123.1283,123.153,123.0871,123.1036,31949.0
2017-05-25 12:05:00,149.51,149.52,149.43,149.5,31081.0,123.1118,123.1201,123.0459,123.1036,31081.0
2017-05-25 12:10:00,149.5,149.51,149.42,149.47,19869.0,123.1036,123.1118,123.0377,123.0789,19869.0
2017-05-25 12:15:00,149.46,149.51,149.44,149.5,22898.0,123.0706,123.1118,123.0542,123.1036,22898.0
2017-05-25 12:20:00,149.49,149.52,149.28,149.48,28021.0,123.0954,123.1201,122.9224,123.0871,28021.0
2017-05-25 12:25:00,149.47,149.53,149.46,149.49,69364.0,123.0789,123.1283,123.0706,123.0954,69364.0
2017-05-25 12:30:00,149.49,149.51,149.46,149.49,18297.0,123.0954,123.1118,123.0706,123.0954,18297.0
2017-05-25 12:35:00,149.49,149.51,149.47,149.5,22404.0,123.0954,123.1118,123.0789,123.1036,22404.0
2017-05-25 12:40:00,149.51,149.52,149.47,149.48,11188.0,123.1118,123.1201,123.0789,123.0871,11188.0
2017-05-25 12:45:00,149.49,149.51,149.47,149.48,11925.0,123.0954,123.1118,123.0789,123.0871,11925.0
2017-05-25 12:50:00,149.47,149.52,149.46,149.5,18177.0,123.0789,123.1201,123.0706,123.1036,18177.0
2017-05-25 12:55:00,149.5,149.51,149.46,149.47,16487.0,123.1036,123.1118,123.0706,123.0789,16487.0
2017-05-25 13:00:00,149.48,149.5,149.45,149.49,13303.0,123.0871,123.1036,123.0624,123.0954,13303.0
2017-05-25 13:05:00,149.49,149.5,149.46,149.49,18509.0,123.0954,123.1036,123.0706,123.0954,18509.0
2017-05-25 13:10:00,149.5,149.5,149.48,149.5,26233.0,123.1036,123.1036,123.0871,123.1036,26233.0
2017-05-25 13:15:00,149.5,149.5,149.48,149.49,27834.0,123.1036,123.1036,123.0871,123.0954,27834.0
2017-05-25 13:20:00,149.49,149.57,149.47,149.55,49851.0,123.0954,123.1612,123.0789,123.1448,49851.0
2017-05-25 13:25:00,149.56,149.58,149.54,149.54,18999.0,123.153,123.1695,123.1365,123.1365,18999.0
2017-05-25 13:30:00,149.55,149.57,149.52,149.52,14630.0,123.1448,123.1612,123.1201,123.1201,14630.0
2017-05-25 13:35:00,149.53,149.54,149.49,149.5,22644.0,123.1283,123.1365,123.0954,123.1036,22644.0
2017-05-25 13:40:00,149.5,149.54,149.48,149.53,38197.0,123.1036,123.1365,123.0871,123.1283,38197.0
2017-05-25 13:45:00,149.53,149.55,149.5,149.54,13444.0,123.1283,123.1448,123.1036,123.1365,13444.0
2017-05-25 13:50:00,149.55,149.6,149.54,149.57,51627.0,123.1448,123.1859,123.1365,123.1612,51627.0
2017-05-25 13:55:00,149.56,149.6,149.55,149.58,49382.0,123.153,123.1859,123.1448,123.1695,49382.0
2017-05-25 14:00:00,149.59,149.74,149.59,149.72,58738.0,123.1777,123.3012,123.1777,123.2847,58738.0
2017-05-25 14:05:00,149.72,149.83,149.72,149.83,20044.0,123.2847,123.3753,123.2847,123.3753,20044.0
2017-05-25 14:10:00,149.82,149.83,149.71,149.77,26758.0,123.3671,123.3753,123.2765,123.3259,26758.0
2017-05-25 14:15:00,149.77,149.79,149.67,149.7,22991.0,123.3259,123.3424,123.2436,123.2683,22991.0
2017-05-25 14:20:00,149.7,149.7,149.6,149.61,31526.0,123.2683,123.2683,123.1859,123.1942,31526.0
2017-05-25 14:25:00,149.6,149.69,149.58,149.69,66672.0,123.1859,123.26,123.1695,123.26,66672.0
2017-05-25 14:30:00,149.69,149.69,149.55,149.58,22891.0,123.26,123.26,123.1448,123.1695,22891.0
2017-05-25 14:35:00,149.58,149.61,149.56,149.58,24672.0,123.1695,123.1942,123.153,123.1695,24672.0
2017-05-25 14:40:00,149.57,149.57,149.46,149.5,22732.0,123.1612,123.1612,123.0706,123.1036,22732.0
2017-05-25 14:45:00,149.5,149.53,149.48,149.48,21896.0,123.1036,123.1283,123.0871,123.0871,21896.0
2017-05-25 14:50:00,149.48,149.55,149.47,149.54,18110.0,123.0871,123.1448,123.0789,123.1365,18110.0
2017-05-25 14:55:00,149.55,149.57,149.53,149.55,19728.0,123.1448,123.1612,123.1283,123.1448,19728.0
2017-05-25 15:00:00,149.55,149.58,149.46,149.55,39040.0,123.1448,123.1695,123.0706,123.1448,39040.0
2017-05-25 15:05:00,149.55,149.65,149.52,149.63,22494.0,123.1448,123.2271,123.1201,123.2106,22494.0
2017-05-25 15:10:00,149.63,149.65,149.61,149.63,47279.0,123.2106,123.2271,123.1942,123.2106,47279.0
2017-05-25 15:15:00,149.64,149.66,149.62,149.63,62075.0,123.2189,123.2353,123.2024,123.2106,62075.0
2017-05-25 15:20:00,149.62,149.62,149.53,149.56,31256.0,123.2024,123.2024,123.1283,123.153,31256.0
2017-05-25 15:25:00,149.56,149.6,149.51,149.56,30212.0,123.153,123.1859,123.1118,123.153,30212.0
2017-05-25 15:30:00,149.57,149.61,149.54,149.61,21260.0,123.1612,123.1942,123.1365,123.1942,21260.0
2017-05-25 15:35:00,149.61,149.65,149.57,149.62,31391.0,123.1942,123.2271,123.1612,123.2024,31391.0
2017-05-25 15:40:00,149.62,149.7,149.61,149.69,32372.0,123.2024,123.2683,123.1942,123.26,32372.0
2017-05-25 15:45:00,149.69,149.85,149.69,149.81,61913.0,123.26,123.3918,123.26,123.3589,61913.0
2017-05-25 15:50:00,149.81,149.81,149.7,149.74,63956.0,123.3589,123.3589,123.2683,123.3012,63956.0
2017-05-25 15:55:00,149.75,149.85,149.7,149.74,100010.0,123.3094,123.3918,123.2683,123.3012,100010.0
2017-05-26 09:30:00,149.87,150.24,149.83,149.88,124535.0,123.4083,123.7129,123.3753,123.4165,124535.0
2017-05-26 09:35:00,149.97,150.1,149.86,149.9,22967.0,123.4906,123.5976,123.4,123.433,22967.0
2017-05-26 09:40:00,149.91,149.97,149.8,149.82,29536.0,123.4412,123.4906,123.3506,123.3671,29536.0
2017-05-26 09:45:00,149.82,149.88,149.72,149.85,40080.0,123.3671,123.4165,123.2847,123.3918,40080.0
2017-05-26 09:50:00,149.83,150.05,149.76,150.02,42522.0,123.3753,123.5565,123.3177,123.5318,42522.0
2017-05-26 09:55:00,150.03,150.06,149.84,149.84,30401.0,123.54,123.5647,123.3836,123.3836,30401.0
2017-05-26 10:00:00,149.87,150.03,149.86,150.02,36446.0,123.4083,123.54,123.4,123.5318,36446.0
2017-05-26 10:05:00,149.98,150.05,149.93,149.98,23107.0,123.4988,123.5565,123.4577,123.4988,23107.0
2017-05-26 10:10:00,149.97,150.01,149.93,149.98,22894.0,123.4906,123.5235,123.4577,123.4988,22894.0
2017-05-26 10:15:00,149.99,150.0,149.92,149.95,30237.0,123.5071,123.5153,123.4494,123.4741,30237.0
2017-05-26 10:20:00,149.95,149.98,149.86,149.96,56119.0,123.4741,123.4988,123.4,123.4824,56119.0
2017-05-26 10:25:00,149.95,149.95,149.59,149.6,46492.0,123.4741,123.4741,123.1777,123.1859,46492.0
2017-05-26 10:30:00,149.62,149.7,149.56,149.57,84433.0,123.2024,123.2683,123.153,123.1612,84433.0
2017-05-26 10:35:00,149.57,149.64,149.5,149.57,41891.0,123.1612,123.2189,123.1036,123.1612,41891.0
2017-05-26 10:40:00,149.57,149.68,149.51,149.55,63327.0,123.1612,123.2518,123.1118,123.1448,63327.0
2017-05-26 10:45:00,149.57,149.57,149.48,149.5,19599.0,123.1612,123.1612,123.0871,123.1036,19599.0
2017-05-26 10:50:00,149.49,149.5,149.4,149.43,18960.0,123.0954,123.1036,123.0212,123.0459,18960.0
2017-05-26 10:55:00,149.44,149.57,149.42,149.57,16950.0,123.0542,123.1612,123.0377,123.1612,16950.0
2017-05-26 11:00:00,149.58,149.63,149.58,149.59,29823.0,123.1695,123.2106,123.1695,123.1777,29823.0
2017-05-26 11:05:00,149.61,149.63,149.43,149.45,42227.0,123.1942,123.2106,123.0459,123.0624,42227.0
2017-05-26 11:10:00,149.45,149.59,149.42,149.54,42439.0,123.0624,123.1777,123.0377,123.1365,42439.0
2017-05-26 11:15:00,149.55,149.56,149.41,149.41,81426.0,123.1448,123.153,123.0295,123.0295,81426.0
2017-05-26 11:20:00,149.42,149.52,149.29,149.38,86932.0,123.0377,123.1201,122.9307,123.0048,86932.0
2017-05-26 11:25:00,149.37,149.5,149.26,149.47,51180.0,122.9965,123.1036,122.906,123.0789,51180.0
2017-05-26 11:30:00,149.47,149.51,149.45,149.5,40727.0,123.0789,123.1118,123.0624,123.1036,40727.0
2017-05-26 11:35:00,149.5,149.51,149.4,149.44,25633.0,123.1036,123.1118,123.0212,123.0542,25633.0
2017-05-26 11:40:00,149.44,149.51,149.4,149.42,34280.0,123.0542,123.1118,123.0212,123.0377,34280.0
2017-05-26 11:45:00,149.41,149.42,149.29,149.31,22733.0,123.0295,123.0377,122.9307,122.9471,22733.0
2017-05-26 11:50:00,149.3,149.42,149.25,149.27,41382.0,122.9389,123.0377,122.8977,122.9142,41382.0
2017-05-26 11:55:00,149.27,149.45,149.25,149.41,62130.0,122.9142,123.0624,122.8977,123.0295,62130.0
2017-05-26 12:00:00,149.43,149.65,149.4,149.64,34698.0,123.0459,123.2271,123.0212,123.2189,34698.0
2017-05-26 12:05:00,149.64,149.73,149.64,149.64,17948.0,123.2189,123.293,123.2189,123.2189,17948.0
2017-05-26 12:10:00,149.65,149.78,149.65,149.69,25203.0,123.2271,123.3341,123.2271,123.26,25203.0
2017-05-26 12:15:00,149.69,149.86,149.68,149.82,15291.0,123.26,123.4,123.2518,123.3671,15291.0
2017-05-26 12:20:00,149.82,149.83,149.78,149.83,6644.0,123.3671,123.3753,123.3341,123.3753,6644.0
2017-05-26 12:25:00,149.84,149.84,149.75,149.75,8902.0,123.3836,123.3836,123.3094,123.3094,8902.0
2017-05-26 12:30:00,149.74,149.77,149.7,149.7,7786.0,123.3012,123.3259,123.2683,123.2683,7786.0
2017-05-26 12:35:00,149.69,149.72,149.66,149.69,9266.0,123.26,123.2847,123.2353,123.26,9266.0
2017-05-26 12:40:00,149.7,149.7,149.63,149.69,11523.0,123.2683,123.2683,123.2106,123.26,11523.0
2017-05-26 12:45:00,149.68,149.72,149.67,149.71,4983.0,123.2518,123.2847,123.2436,123.2765,4983.0
2017-05-26 12:50:00,149.7,149.78,149.7,149.75,10663.0,123.2683,123.3341,123.2683,123.3094,10663.0
2017-05-26 12:55:00,149.73,149.78,149.7,149.76,8631.0,123.293,123.3341,123.2683,123.3177,8631.0
2017-05-26 13:00:00,149.77,149.82,149.74,149.77,7233.0,123.3259,123.3671,123.3012,123.3259,7233.0
2017-05-26 13:05:00,149.77,149.83,149.75,149.81,13068.0,123.3259,123.3753,123.3094,123.3589,13068.0
2017-05-26 13:10:00,149.83,149.92,149.83,149.92,33368.0,123.3753,123.4494,123.3753,123.4494,33368.0
2017-05-26 13:15:00,149.92,149.94,149.78,149.82,11023.0,123.4494,123.4659,123.3341,123.3671,11023.0
2017-05-26 13:20:00,149.81,149.81,149.72,149.79,12020.0,123.3589,123.3589,123.2847,123.3424,12020.0
2017-05-26 13:25:00,149.77,149.77,149.73,149.77,5861.0,123.3259,123.3259,123.293,123.3259,5861.0
2017-05-26 13:30:00,149.77,149.8,149.73,149.75,9366.0,123.3259,123.3506,123.293,123.3094,9366.0
2017-05-26 13:35:00,149.74,149.77,149.72,149.74,10146.0,123.3012,123.3259,123.2847,123.3012,10146.0
2017-05-26 13:40:00,149.75,149.76,149.7,149.71,13453.0,123.3094,123.3177,123.2683,123.2765,13453.0
2017-05-26 13:45:00,149.71,149.79,149.71,149.77,9448.0,123.2765,123.3424,123.2765,123.3259,9448.0
2017-05-26 13:50:00,149.77,149.8,149.73,149.78,9671.0,123.3259,123.3506,123.293,123.3341,9671.0
2017-05-26 13:55:00,149.78,149.78,149.74,149.74,5418.0,123.3341,123.3341,123.3012,123.3012,5418.0
2017-05-26 14:00:00,149.74,149.75,149.7,149.7,10140.0,123.3012,123.3094,123.2683,123.2683,10140.0
2017-05-26 14:05:00,149.71,149.72,149.69,149.72,8301.0,123.2765,123.2847,123.26,123.2847,8301.0
2017-05-26 14:10:00,149.71,149.78,149.71,149.78,19384.0,123.2765,123.3341,123.2765,123.3341,19384.0
2017-05-26 14:15:00,149.78,149.91,149.75,149.9,25977.0,123.3341,123.4412,123.3094,123.433,25977.0
2017-05-26 14:20:00,149.9,149.94,149.89,149.9,16881.0,123.433,123.4659,123.4247,123.433,16881.0
2017-05-26 14:25:00,149.91,149.91,149.86,149.88,14091.0,123.4412,123.4412,123.4,123.4165,14091.0
2017-05-26 14:30:00,149.88,149.92,149.85,149.89,19815.0,123.4165,123.4494,123.3918,123.4247,19815.0
2017-05-26 14:35:00,149.86,149.92,149.86,149.89,17689.0,123.4,123.4494,123.4,123.4247,17689.0
2017-05-26 14:40:00,149.88,149.9,149.84,149.88,13731.0,123.4165,123.433,123.3836,123.4165,13731.0
2017-05-26 14:45:00,149.88,149.88,149.85,149.86,15791.0,123.4165,123.4165,123.3918,123.4,15791.0
2017-05-26 14:50:00,149.85,149.88,149.83,149.87,41824.0,123.3918,123.4165,123.3753,123.4083,41824.0
2017-05-26 14:55:00,149.87,149.94,149.86,149.88,27235.0,123.4083,123.4659,123.4,123.4165,27235.0
2017-05-26 15:00:00,149.88,149.98,149.87,149.96,18781.0,123.4165,123.4988,123.4083,123.4824,18781.0
2017-05-26 15:05:00,149.95,149.95,149.91,149.95,41611.0,123.4741,123.4741,123.4412,123.4741,41611.0
2017-05-26 15:10:00,149.95,149.95,149.9,149.94,16450.0,123.4741,123.4741,123.433,123.4659,16450.0
2017-05-26 15:15:00,149.94,149.95,149.89,149.91,14502.0,123.4659,123.4741,123.4247,123.4412,14502.0
2017-05-26 15:20:00,149.91,149.98,149.89,149.97,23703.0,123.4412,123.4988,123.4247,123.4906,23703.0
2017-05-26 15:25:00,149.97,149.97,149.9,149.91,15133.0,123.4906,123.4906,123.433,123.4412,15133.0
2017-05-26 15:30:00,149.9,149.9,149.87,149.9,17799.0,123.433,123.433,123.4083,123.433,17799.0
2017-05-26 15:35:00,149.89,149.96,149.88,149.96,24673.0,123.4247,123.4824,123.4165,123.4824,24673.0
2017-05-26 15:40:00,149.96,150.05,149.95,150.05,51680.0,123.4824,123.5565,123.4741,123.5565,51680.0
2017-05-26 15:45:00,150.05,150.07,150.0,150.04,38745.0,123.5565,123.5729,123.5153,123.5482,38745.0
2017-05-26 15:50:00,150.05,150.05,149.98,149.99,39237.0,123.5565,123.5565,123.4988,123.5071,39237.0
2017-05-26 15:55:00,149.98,150.0,149.86,149.87,103886.0,123.4988,123.5153,123.4,123.4083,103886.0
2017-05-30 09:30:00,149.95,150.22,149.86,150.21,83082.0,123.4741,123.6965,123.4,123.6882,83082.0
2017-05-30 09:35:00,150.19,150.33,150.1,150.28,53172.0,123.6718,123.787,123.5976,123.7459,53172.0
2017-05-30 09:40:00,150.26,150.26,149.96,150.02,36620.0,123.7294,123.7294,123.4824,123.5318,36620.0
2017-05-30 09:45:00,150.01,150.06,149.9,150.05,42022.0,123.5235,123.5647,123.433,123.5565,42022.0
2017-05-30 09:50:00,150.01,150.12,149.96,150.08,34252.0,123.5235,123.6141,123.4824,123.5812,34252.0
2017-05-30 09:55:00,150.08,150.09,149.77,149.77,35098.0,123.5812,123.5894,123.3259,123.3259,35098.0
2017-05-30 10:00:00,149.78,149.81,149.68,149.7,54621.0,123.3341,123.3589,123.2518,123.2683,54621.0
2017-05-30 10:05:00,149.73,149.89,149.73,149.81,53692.0,123.293,123.4247,123.293,123.3589,53692.0
2017-05-30 10:10:00,149.83,149.83,149.72,149.81,59216.0,123.3753,123.3753,123.2847,123.3589,59216.0
2017-05-30 10:15:00,149.81,149.82,149.6,149.67,40875.0,123.3589,123.3671,123.1859,123.2436,40875.0
2017-05-30 10:20:00,149.69,149.71,149.61,149.62,37605.0,123.26,123.2765,123.1942,123.2024,37605.0
2017-05-30 10:25:00,149.61,149.78,149.61,149.69,43653.0,123.1942,123.3341,123.1942,123.26,43653.0
2017-05-30 10:30:00,149.69,149.72,149.57,149.59,29429.0,123.26,123.2847,123.1612,123.1777,29429.0
2017-05-30 10:35:00,149.59,149.6,149.52,149.58,26193.0,123.1777,123.1859,123.1201,123.1695,26193.0
2017-05-30 10:40:00,149.58,149.69,149.57,149.67,27539.0,123.1695,123.26,123.1612,123.2436,27539.0
2017-05-30 10:45:00,149.66,149.68,149.59,149.64,26277.0,123.2353,123.2518,123.1777,123.2189,26277.0
2017-05-30 10:50:00,149.66,149.74,149.63,149.72,53159.0,123.2353,123.3012,123.2106,123.2847,53159.0
2017-05-30 10:55:00,149.7,149.8,149.69,149.75,19658.0,123.2683,123.3506,123.26,123.3094,19658.0
2017-05-30 11:00:00,149.74,149.78,149.7,149.73,23005.0,123.3012,123.3341,123.2683,123.293,23005.0
2017-05-30 11:05:00,149.73,149.84,149.73,149.78,19887.0,123.293,123.3836,123.293,123.3341,19887.0
2017-05-30 11:10:00,149.78,149.82,149.74,149.81,23699.0,123.3341,123.3671,123.3012,123.3589,23699.0
2017-05-30 11:15:00,149.8,149.82,149.79,149.8,16242.0,123.3506,123.3671,123.3424,123.3506,16242.0
2017-05-30 11:20:00,149.8,149.81,149.72,149.81,22220.0,123.3506,123.3589,123.2847,123.3589,22220.0
2017-05-30 11:25:00,149.81,149.91,149.81,149.9,23837.0,123.3589,123.4412,123.3589,123.433,23837.0
2017-05-30 11:30:00,149.9,149.95,149.85,149.89,23331.0,123.433,123.4741,123.3918,123.4247,23331.0
2017-05-30 11:35:00,149.91,149.94,149.89,149.94,18097.0,123.4412,123.4659,123.4247,123.4659,18097.0
2017-05-30 11:40:00,149.93,149.94,149.86,149.87,23072.0,123.4577,123.4659,123.4,123.4083,23072.0
2017-05-30 11:45:00,149.87,149.91,149.83,149.91,25764.0,123.4083,123.4412,123.3753,123.4412,25764.0
2017-05-30 11:50:00,149.91,150.02,149.91,150.02,25979.0,123.4412,123.5318,123.4412,123.5318,25979.0
2017-05-30 11:55:00,150.01,150.01,149.95,149.96,19018.0,123.5235,123.5235,123.4741,123.4824,19018.0
2017-05-30 12:00:00,149.96,149.98,149.92,149.94,12421.0,123.4824,123.4988,123.4494,123.4659,12421.0
2017-05-30 12:05:00,149.93,149.97,149.87,149.88,17886.0,123.4577,123.4906,123.4083,123.4165,17886.0
2017-05-30 12:10:00,149.88,149.92,149.83,149.84,12138.0,123.4165,123.4494,123.3753,123.3836,12138.0
2017-05-30 12:15:00,149.86,149.86,149.83,149.83,8544.0,123.4,123.4,123.3753,123.3753,8544.0
2017-05-30 12:20:00,149.83,149.91,149.82,149.89,16075.0,123.3753,123.4412,123.3671,123.4247,16075.0
2017-05-30 12:25:00,149.9,149.91,149.86,149.88,8634.0,123.433,123.4412,123.4,123.4165,8634.0
2017-05-30 12:30:00,149.88,149.97,149.87,149.92,11547.0,123.4165,123.4906,123.4083,123.4494,11547.0
2017-05-30 12:35:00,149.92,149.98,149.92,149.96,11177.0,123.4494,123.4988,123.4494,123.4824,11177.0
2017-05-30 12:40:00,149.98,149.98,149.9,149.9,10937.0,123.4988,123.4988,123.433,123.433,10937.0
2017-05-30 12:45:00,149.9,149.9,149.86,149.87,11693.0,123.433,123.433,123.4,123.4083,11693.0
2017-05-30 12:50:00,149.88,149.91,149.84,149.91,15290.0,123.4165,123.4412,123.3836,123.4412,15290.0
2017-05-30 12:55:00,149.89,149.94,149.89,149.91,8692.0,123.4247,123.4659,123.4247,123.4412,8692.0
2017-05-30 13:00:00,149.92,149.92,149.86,149.87,17905.0,123.4494,123.4494,123.4,123.4083,17905.0
2017-05-30 13:05:00,149.88,149.9,149.84,149.85,34951.0,123.4165,123.433,123.3836,123.3918,34951.0
2017-05-30 13:10:00,149.84,149.89,149.84,149.87,18650.0,123.3836,123.4247,123.3836,123.4083,18650.0
2017-05-30 13:15:00,149.87,149.89,149.86,149.88,9852.0,123.4083,123.4247,123.4,123.4165,9852.0
2017-05-30 13:20:00,149.88,149.89,149.86,149.86,13857.0,123.4165,123.4247,123.4,123.4,13857.0
2017-05-30 13:25:00,149.86,149.86,149.8,149.83,22766.0,123.4,123.4,123.3506,123.3753,22766.0
2017-05-30 13:30:00,149.83,149.85,149.78,149.78,36275.0,123.3753,123.3918,123.3341,123.3341,36275.0
2017-05-30 13:35:00,149.79,149.86,149.79,149.81,25853.0,123.3424,123.4,123.3424,123.3589,25853.0
2017-05-30 13:40:00,149.81,149.82,149.76,149.77,25045.0,123.3589,123.3671,123.3177,123.3259,25045.0
2017-05-30 13:45:00,149.77,149.78,149.73,149.75,28495.0,123.3259,123.3341,123.293,123.3094,28495.0
2017-05-30 13:50:00,149.76,149.82,149.75,149.81,20760.0,123.3177,123.3671,123.3094,123.3589,20760.0
2017-05-30 13:55:00,149.81,149.85,149.79,149.84,27009.0,123.3589,123.3918,123.3424,123.3836,27009.0
2017-05-30 14:00:00,149.84,149.86,149.73,149.75,25867.0,123.3836,123.4,123.293,123.3094,25867.0
2017-05-30 14:05:00,149.76,149.76,149.68,149.69,19265.0,123.3177,123.3177,123.2518,123.26,19265.0
2017-05-30 14:10:00,149.7,149.71,149.65,149.65,22135.0,123.2683,123.2765,123.2271,123.2271,22135.0
2017-05-30 14:15:00,149.66,149.72,149.65,149.71,26440.0,123.2353,123.2847,123.2271,123.2765,26440.0
2017-05-30 14:20:00,149.71,149.76,149.7,149.72,19569.0,123.2765,123.3177,123.2683,123.2847,19569.0
2017-05-30 14:25:00,149.72,149.75,149.7,149.74,16392.0,123.2847,123.3094,123.2683,123.3012,16392.0
2017-05-30 14:30:00,149.73,149.74,149.67,149.68,14526.0,123.293,123.3012,123.2436,123.2518,14526.0
2017-05-30 14:35:00,149.67,149.7,149.64,149.67,41590.0,123.2436,123.2683,123.2189,123.2436,41590.0
2017-05-30 14:40:00,149.68,149.68,149.64,149.64,12635.0,123.2518,123.2518,123.2189,123.2189,12635.0
2017-05-30 14:45:00,149.65,149.66,149.54,149.55,28681.0,123.2271,123.2353,123.1365,123.1448,28681.0
2017-05-30 14:50:00,149.55,149.65,149.54,149.64,35992.0,123.1448,123.2271,123.1365,123.2189,35992.0
2017-05-30 14:55:00,149.64,149.71,149.63,149.7,26312.0,123.2189,123.2765,123.2106,123.2683,26312.0
2017-05-30 15:00:00,149.71,149.75,149.66,149.67,35292.0,123.2765,123.3094,123.2353,123.2436,35292.0
2017-05-30 15:05:00,149.67,149.76,149.66,149.73,34134.0,123.2436,123.3177,123.2353,123.293,34134.0
2017-05-30 15:10:00,149.73,149.85,149.73,149.84,50527.0,123.293,123.3918,123.293,123.3836,50527.0
2017-05-30 15:15:00,149.84,149.9,149.81,149.81,53654.0,123.3836,123.433,123.3589,123.3589,53654.0
2017-05-30 15:20:00,149.8,149.85,149.74,149.85,35735.0,123.3506,123.3918,123.3012,123.3918,35735.0
2017-05-30 15:25:00,149.85,149.85,149.79,149.81,30963.0,123.3918,123.3918,123.3424,123.3589,30963.0
2017-05-30 15:30:00,149.81,149.86,149.8,149.8,28359.0,123.3589,123.4,123.3506,123.3506,28359.0
2017-05-30 15:35:00,149.81,149.88,149.8,149.84,36570.0,123.3589,123.4165,123.3506,123.3836,36570.0
2017-05-30 15:40:00,149.84,149.85,149.8,149.81,43569.0,123.3836,123.3918,123.3506,123.3589,43569.0
2017-05-30 15:45:00,149.8,149.9,149.8,149.9,61184.0,123.3506,123.433,123.3506,123.433,61184.0
2017-05-30 15:50:00,149.9,149.94,149.87,149.9,135022.0,123.433,123.4659,123.4083,123.433,135022.0
2017-05-30 15:55:00,149.9,150.03,149.89,149.94,170717.0,123.433,123.54,123.4247,123.4659,170717.0
2017-05-31 09:30:00,150.12,150.24,149.93,150.03,110104.0,123.6141,123.7129,123.4577,123.54,110104.0
2017-05-31 09:35:00,150.03,150.07,149.86,149.87,40069.0,123.54,123.5729,123.4,123.4083,40069.0
2017-05-31 09:40:00,149.92,150.01,149.8,149.97,52510.0,123.4494,123.5235,123.3506,123.4906,52510.0
2017-05-31 09:45:00,150.0,150.03,149.9,149.93,62010.0,123.5153,123.54,123.433,123.4577,62010.0
2017-05-31 09:50:00,149.94,150.02,149.88,149.91,34350.0,123.4659,123.5318,123.4165,123.4412,34350.0
2017-05-31 09:55:00,149.9,149.93,149.8,149.88,38350.0,123.433,123.4577,123.3506,123.4165,38350.0
2017-05-31 10:00:00,149.87,149.87,149.65,149.78,40484.0,123.4083,123.4083,123.2271,123.3341,40484.0
2017-05-31 10:05:00,149.79,149.79,149.6,149.67,37234.0,123.3424,123.3424,123.1859,123.2436,37234.0
2017-05-31 10:10:00,149.68,149.77,149.65,149.65,50850.0,123.2518,123.3259,123.2271,123.2271,50850.0
2017-05-31 10:15:00,149.68,149.79,149.65,149.79,41522.0,123.2518,123.3424,123.2271,123.3424,41522.0
2017-05-31 10:20:00,149.81,149.93,149.72,149.93,34099.0,123.3589,123.4577,123.2847,123.4577,34099.0
2017-05-31 10:25:00,149.92,149.94,149.83,149.86,39705.0,123.4494,123.4659,123.3753,123.4,39705.0
2017-05-31 10:30:00,149.86,149.94,149.78,149.94,38839.0,123.4,123.4659,123.3341,123.4659,38839.0
2017-05-31 10:35:00,149.92,150.18,149.92,150.13,33313.0,123.4494,123.6635,123.4494,123.6224,33313.0
2017-05-31 10:40:00,150.14,150.24,150.08,150.17,23895.0,123.6306,123.7129,123.5812,123.6553,23895.0
2017-05-31 10:45:00,150.18,150.19,150.06,150.11,31707.0,123.6635,123.6718,123.5647,123.6059,31707.0
2017-05-31 10:50:00,150.12,150.19,150.08,150.17,24244.0,123.6141,123.6718,123.5812,123.6553,24244.0
2017-05-31 10:55:00,150.17,150.18,150.01,150.07,35815.0,123.6553,123.6635,123.5235,123.5729,35815.0
2017-05-31 11:00:00,150.07,150.16,150.07,150.13,26986.0,123.5729,123.6471,123.5729,123.6224,26986.0
2017-05-31 11:05:00,150.12,150.33,150.11,150.22,41728.0,123.6141,123.787,123.6059,123.6965,41728.0
2017-05-31 11:10:00,150.22,150.23,150.12,150.14,21077.0,123.6965,123.7047,123.6141,123.6306,21077.0
2017-05-31 11:15:00,150.14,150.18,150.06,150.1,26492.0,123.6306,123.6635,123.5647,123.5976,26492.0
2017-05-31 11:20:00,150.1,150.22,150.1,150.2,16088.0,123.5976,123.6965,123.5976,123.68,16088.0
2017-05-31 11:25:00,150.17,150.19,150.06,150.12,20416.0,123.6553,123.6718,123.5647,123.6141,20416.0
2017-05-31 11:30:00,150.14,150.15,150.0,150.05,18885.0,123.6306,123.6388,123.5153,123.5565,18885.0
2017-05-31 11:35:00,150.06,150.15,150.04,150.05,24862.0,123.5647,123.6388,123.5482,123.5565,24862.0
2017-05-31 11:40:00,150.05,150.11,150.04,150.05,16097.0,123.5565,123.6059,123.5482,123.5565,16097.0
2017-05-31 11:45:00,150.02,150.02,149.97,150.01,14703.0,123.5318,123.5318,123.4906,123.5235,14703.0
2017-05-31 11:50:00,150.0,150.1,150.0,150.06,22117.0,123.5153,123.5976,123.5153,123.5647,22117.0
2017-05-31 11:55:00,150.05,150.08,150.03,150.06,16709.0,123.5565,123.5812,123.54,123.5647,16709.0
2017-05-31 12:00:00,150.07,150.08,150.0,150.04,18050.0,123.5729,123.5812,123.5153,123.5482,18050.0
2017-05-31 12:05:00,150.05,150.07,149.99,150.06,15742.0,123.5565,123.5729,123.5071,123.5647,15742.0
2017-05-31 12:10:00,150.05,150.13,150.03,150.12,19281.0,123.5565,123.6224,123.54,123.6141,19281.0
2017-05-31 12:15:00,150.13,150.24,150.11,150.22,25052.0,123.6224,123.7129,123.6059,123.6965,25052.0
2017-05-31 12:20:00,150.22,150.3,150.19,150.3,20599.0,123.6965,123.7623,123.6718,123.7623,20599.0
2017-05-31 12:25:00,150.28,150.28,150.21,150.24,14259.0,123.7459,123.7459,123.6882,123.7129,14259.0
2017-05-31 12:30:00,150.24,150.33,150.23,150.29,19648.0,123.7129,123.787,123.7047,123.7541,19648.0
2017-05-31 12:35:00,150.29,150.38,150.28,150.28,12538.0,123.7541,123.8282,123.7459,123.7459,12538.0
2017-05-31 12:40:00,150.3,150.31,150.25,150.28,15560.0,123.7623,123.7706,123.7212,123.7459,15560.0
2017-05-31 12:45:00,150.27,150.27,150.16,150.23,28168.0,123.7376,123.7376,123.6471,123.7047,28168.0
2017-05-31 12:50:00,150.22,150.27,150.21,150.23,17303.0,123.6965,123.7376,123.6882,123.7047,17303.0
2017-05-31 12:55:00,150.23,150.25,150.21,150.22,17498.0,123.7047,123.7212,123.6882,123.6965,17498.0
2017-05-31 13:00:00,150.22,150.35,150.22,150.27,22198.0,123.6965,123.8035,123.6965,123.7376,22198.0
2017-05-31 13:05:00,150.27,150.34,150.24,150.33,16582.0,123.7376,123.7953,123.7129,123.787,16582.0
2017-05-31 13:10:00,150.32,150.39,150.31,150.31,20457.0,123.7788,123.8364,123.7706,123.7706,20457.0
2017-05-31 13:15:00,150.31,150.47,150.31,150.42,28198.0,123.7706,123.9023,123.7706,123.8611,28198.0
2017-05-31 13:20:00,150.41,150.47,150.39,150.41,24869.0,123.8529,123.9023,123.8364,123.8529,24869.0
2017-05-31 13:25:00,150.41,150.46,150.34,150.34,20260.0,123.8529,123.8941,123.7953,123.7953,20260.0
2017-05-31 13:30:00,150.34,150.35,150.31,150.34,17721.0,123.7953,123.8035,123.7706,123.7953,17721.0
2017-05-31 13:35:00,150.33,150.44,150.32,150.4,17046.0,123.787,123.8776,123.7788,123.8447,17046.0
2017-05-31 13:40:00,150.41,150.48,150.41,150.43,16883.0,123.8529,123.9106,123.8529,123.8694,16883.0
2017-05-31 13:45:00,150.42,150.5,150.41,150.47,20001.0,123.8611,123.927,123.8529,123.9023,20001.0
2017-05-31 13:50:00,150.48,150.59,150.47,150.5,31296.0,123.9106,124.0011,123.9023,123.927,31296.0
2017-05-31 13:55:00,150.52,150.57,150.5,150.53,32049.0,123.9435,123.9847,123.927,123.9517,32049.0
2017-05-31 14:00:00,150.52,150.63,150.52,150.62,40084.0,123.9435,124.0341,123.9435,124.0258,40084.0
2017-05-31 14:05:00,150.61,150.62,150.51,150.56,45731.0,124.0176,124.0258,123.9353,123.9764,45731.0
2017-05-31 14:10:00,150.58,150.69,150.5,150.67,31735.0,123.9929,124.0835,123.927,124.067,31735.0
2017-05-31 14:15:00,150.67,150.79,150.66,150.75,39848.0,124.067,124.1658,124.0588,124.1329,39848.0
2017-05-31 14:20:00,150.74,150.76,150.66,150.73,41133.0,124.1246,124.1411,124.0588,124.1164,41133.0
2017-05-31 14:25:00,150.72,150.75,150.63,150.72,28985.0,124.1082,124.1329,124.0341,124.1082,28985.0
2017-05-31 14:30:00,150.73,150.9,150.7,150.89,40323.0,124.1164,124.2564,124.0917,124.2482,40323.0
2017-05-31 14:35:00,150.89,150.97,150.88,150.97,40151.0,124.2482,124.314,124.2399,124.314,40151.0
2017-05-31 14:40:00,150.98,151.03,150.95,150.97,39513.0,124.3223,124.3634,124.2976,124.314,39513.0
2017-05-31 14:45:00,150.95,151.03,150.95,151.02,38490.0,124.2976,124.3634,124.2976,124.3552,38490.0
2017-05-31 14:50:00,151.02,151.1,150.99,151.1,37602.0,124.3552,124.4211,124.3305,124.4211,37602.0
2017-05-31 14:55:00,151.11,151.14,151.04,151.06,26953.0,124.4293,124.454,124.3717,124.3881,26953.0
2017-05-31 15:00:00,151.07,151.09,150.99,151.03,40216.0,124.3964,124.4128,124.3305,124.3634,40216.0
2017-05-31 15:05:00,151.04,151.08,150.98,151.05,35486.0,124.3717,124.4046,124.3223,124.3799,35486.0
2017-05-31 15:10:00,151.05,151.08,151.0,151.03,39170.0,124.3799,124.4046,124.3387,124.3634,39170.0
2017-05-31 15:15:00,151.03,151.15,151.02,151.09,30011.0,124.3634,124.4623,124.3552,124.4128,30011.0
2017-05-31 15:20:00,151.09,151.13,151.04,151.06,36384.0,124.4128,124.4458,124.3717,124.3881,36384.0
2017-05-31 15:25:00,151.05,151.06,150.93,150.94,58638.0,124.3799,124.3881,124.2811,124.2893,58638.0
2017-05-31 15:30:00,150.94,150.98,150.92,150.97,64563.0,124.2893,124.3223,124.2729,124.314,64563.0
2017-05-31 15:35:00,150.97,151.04,150.95,150.96,80461.0,124.314,124.3717,124.2976,124.3058,80461.0
2017-05-31 15:40:00,150.96,150.96,150.73,150.79,97001.0,124.3058,124.3058,124.1164,124.1658,97001.0
2017-05-31 15:45:00,150.81,150.86,150.74,150.83,91863.0,124.1823,124.2235,124.1246,124.1988,91863.0
2017-05-31 15:50:00,150.82,151.0,150.82,150.99,130615.0,124.1905,124.3387,124.1905,124.3305,130615.0
2017-05-31 15:55:00,150.99,151.05,150.96,151.01,335446.0,124.3305,124.3799,124.3058,124.347,335446.0
2017-06-01 09:30:00,150.62,150.9,150.35,150.64,185586.0,124.7909,125.0229,124.5672,124.8074,185586.0
2017-06-01 09:35:00,150.65,150.81,150.49,150.8,50544.0,124.8157,124.9483,124.6832,124.94,50544.0
2017-06-01 09:40:00,150.74,151.08,150.72,150.91,81716.0,124.8903,125.172,124.8737,125.0311,81716.0
2017-06-01 09:45:00,150.92,151.13,150.82,151.06,66280.0,125.0394,125.2134,124.9566,125.1554,66280.0
2017-06-01 09:50:00,151.08,151.21,151.06,151.18,67872.0,125.172,125.2797,125.1554,125.2548,67872.0
2017-06-01 09:55:00,151.16,151.22,151.06,151.18,52613.0,125.2383,125.288,125.1554,125.2548,52613.0
2017-06-01 10:00:00,151.19,151.31,151.14,151.23,61626.0,125.2631,125.3625,125.2217,125.2963,61626.0
2017-06-01 10:05:00,151.21,151.26,151.13,151.19,43945.0,125.2797,125.3211,125.2134,125.2631,43945.0
2017-06-01 10:10:00,151.18,151.28,151.06,151.27,61395.0,125.2548,125.3377,125.1554,125.3294,61395.0
2017-06-01 10:15:00,151.28,151.33,150.86,150.9,62865.0,125.3377,125.3791,124.9897,125.0229,62865.0
2017-06-01 10:20:00,150.9,150.93,150.73,150.79,47501.0,125.0229,125.0477,124.882,124.9317,47501.0
2017-06-01 10:25:00,150.77,150.79,150.58,150.68,38236.0,124.9152,124.9317,124.7577,124.8406,38236.0
2017-06-01 10:30:00,150.68,150.69,150.54,150.54,21503.0,124.8406,124.8489,124.7246,124.7246,21503.0
2017-06-01 10:35:00,150.53,150.6,150.4,150.56,40288.0,124.7163,124.7743,124.6086,124.7412,40288.0
2017-06-01 10:40:00,150.57,150.65,150.5,150.5,44859.0,124.7494,124.8157,124.6915,124.6915,44859.0
2017-06-01 10:45:00,150.49,150.72,150.46,150.72,54311.0,124.6832,124.8737,124.6583,124.8737,54311.0
2017-06-01 10:50:00,150.72,150.76,150.43,150.53,56797.0,124.8737,124.9069,124.6335,124.7163,56797.0
2017-06-01 10:55:00,150.51,150.61,150.48,150.48,73003.0,124.6997,124.7826,124.6749,124.6749,73003.0
2017-06-01 11:00:00,150.48,150.52,150.42,150.44,40889.0,124.6749,124.708,124.6252,124.6417,40889.0
2017-06-01 11:05:00,150.44,150.68,150.43,150.67,41341.0,124.6417,124.8406,124.6335,124.8323,41341.0
2017-06-01 11:10:00,150.67,150.69,150.63,150.67,27047.0,124.8323,124.8489,124.7992,124.8323,27047.0
2017-06-01 11:15:00,150.66,150.72,150.63,150.69,33628.0,124.824,124.8737,124.7992,124.8489,33628.0
2017-06-01 11:20:00,150.7,150.82,150.69,150.8,27517.0,124.8572,124.9566,124.8489,124.94,27517.0
2017-06-01 11:25:00,150.79,150.97,150.79,150.88,29847.0,124.9317,125.0809,124.9317,125.0063,29847.0
2017-06-01 11:30:00,150.9,150.91,150.78,150.78,18051.0,125.0229,125.0311,124.9234,124.9234,18051.0
2017-06-01 11:35:00,150.78,150.91,150.74,150.86,16290.0,124.9234,125.0311,124.8903,124.9897,16290.0
2017-06-01 11:40:00,150.85,150.87,150.76,150.78,12661.0,124.9814,124.998,124.9069,124.9234,12661.0
2017-06-01 11:45:00,150.78,150.88,150.78,150.84,16079.0,124.9234,125.0063,124.9234,124.9731,16079.0
2017-06-01 11:50:00,150.84,150.98,150.84,150.95,16936.0,124.9731,125.0891,124.9731,125.0643,16936.0
2017-06-01 11:55:00,150.95,150.99,150.93,150.98,30777.0,125.0643,125.0974,125.0477,125.0891,30777.0
2017-06-01 12:00:00,150.95,151.01,150.92,150.95,18032.0,125.0643,125.114,125.0394,125.0643,18032.0
2017-06-01 12:05:00,150.94,150.94,150.89,150.91,28559.0,125.056,125.056,125.0146,125.0311,28559.0
2017-06-01 12:10:00,150.9,150.91,150.78,150.79,21580.0,125.0229,125.0311,124.9234,124.9317,21580.0
2017-06-01 12:15:00,150.79,150.84,150.78,150.83,15475.0,124.9317,124.9731,124.9234,124.9649,15475.0
2017-06-01 12:20:00,150.83,150.87,150.78,150.87,30868.0,124.9649,124.998,124.9234,124.998,30868.0
2017-06-01 12:25:00,150.86,151.0,150.85,150.99,27206.0,124.9897,125.1057,124.9814,125.0974,27206.0
2017-06-01 12:30:00,150.98,151.07,150.98,151.05,28206.0,125.0891,125.1637,125.0891,125.1471,28206.0
2017-06-01 12:35:00,151.07,151.07,151.01,151.02,13615.0,125.1637,125.1637,125.114,125.1223,13615.0
2017-06-01 12:40:00,151.03,151.03,150.98,151.01,28169.0,125.1306,125.1306,125.0891,125.114,28169.0
2017-06-01 12:45:00,151.01,151.08,151.01,151.07,35439.0,125.114,125.172,125.114,125.1637,35439.0
2017-06-01 12:50:00,151.07,151.12,151.06,151.1,20653.0,125.1637,125.2051,125.1554,125.1886,20653.0
2017-06-01 12:55:00,151.1,151.19,151.08,151.14,14046.0,125.1886,125.2631,125.172,125.2217,14046.0
2017-06-01 13:00:00,151.16,151.26,151.15,151.25,20187.0,125.2383,125.3211,125.23,125.3128,20187.0
2017-06-01 13:05:00,151.24,151.3,151.22,151.27,25508.0,125.3046,125.3543,125.288,125.3294,25508.0
2017-06-01 13:10:00,151.27,151.34,151.24,151.3,32886.0,125.3294,125.3874,125.3046,125.3543,32886.0
2017-06-01 13:15:00,151.31,151.37,151.25,151.33,23775.0,125.3625,125.4123,125.3128,125.3791,23775.0
2017-06-01 13:20:00,151.32,151.44,151.31,151.41,33741.0,125.3708,125.4703,125.3625,125.4454,33741.0
2017-06-01 13:25:00,151.4,151.5,151.4,151.47,40548.0,125.4371,125.52,125.4371,125.4951,40548.0
2017-06-01 13:30:00,151.45,151.53,151.45,151.5,13169.0,125.4785,125.5448,125.4785,125.52,13169.0
2017-06-01 13:35:00,151.49,151.56,151.47,151.52,17953.0,125.5117,125.5697,125.4951,125.5365,17953.0
2017-06-01 13:40:00,151.53,151.57,151.49,151.54,23416.0,125.5448,125.578,125.5117,125.5531,23416.0
2017-06-01 13:45:00,151.53,151.7,151.52,151.64,37862.0,125.5448,125.6857,125.5365,125.636,37862.0
2017-06-01 13:50:00,151.64,151.7,151.59,151.59,42400.0,125.636,125.6857,125.5945,125.5945,42400.0
2017-06-01 13:55:00,151.59,151.61,151.54,151.57,10076.0,125.5945,125.6111,125.5531,125.578,10076.0
2017-06-01 14:00:00,151.57,151.58,151.48,151.52,19657.0,125.578,125.5862,125.5034,125.5365,19657.0
2017-06-01 14:05:00,151.53,151.56,151.51,151.55,13814.0,125.5448,125.5697,125.5283,125.5614,13814.0
2017-06-01 14:10:00,151.55,151.62,151.54,151.6,11881.0,125.5614,125.6194,125.5531,125.6028,11881.0
2017-06-01 14:15:00,151.6,151.65,151.6,151.62,17873.0,125.6028,125.6442,125.6028,125.6194,17873.0
2017-06-01 14:20:00,151.61,151.71,151.6,151.69,32541.0,125.6111,125.694,125.6028,125.6774,32541.0
2017-06-01 14:25:00,151.71,151.74,151.64,151.67,35533.0,125.694,125.7188,125.636,125.6608,35533.0
2017-06-01 14:30:00,151.66,151.75,151.65,151.74,15510.0,125.6525,125.7271,125.6442,125.7188,15510.0
2017-06-01 14:35:00,151.75,151.77,151.69,151.73,26379.0,125.7271,125.7437,125.6774,125.7105,26379.0
2017-06-01 14:40:00,151.72,151.78,151.68,151.73,20443.0,125.7022,125.752,125.6691,125.7105,20443.0
2017-06-01 14:45:00,151.71,151.81,151.69,151.71,19493.0,125.694,125.7768,125.6774,125.694,19493.0
2017-06-01 14:50:00,151.71,151.75,151.67,151.69,16173.0,125.694,125.7271,125.6608,125.6774,16173.0
2017-06-01 14:55:00,151.67,151.74,151.65,151.66,12277.0,125.6608,125.7188,125.6442,125.6525,12277.0
2017-06-01 15:00:00,151.67,151.79,151.65,151.74,31769.0,125.6608,125.7602,125.6442,125.7188,31769.0
2017-06-01 15:05:00,151.74,151.77,151.65,151.71,44215.0,125.7188,125.7437,125.6442,125.694,44215.0
2017-06-01 15:10:00,151.71,151.72,151.68,151.69,18985.0,125.694,125.7022,125.6691,125.6774,18985.0
2017-06-01 15:15:00,151.69,151.87,151.64,151.86,155416.0,125.6774,125.8265,125.636,125.8182,155416.0
2017-06-01 15:20:00,151.86,151.96,151.84,151.94,53866.0,125.8182,125.9011,125.8017,125.8845,53866.0
2017-06-01 15:25:00,151.94,151.95,151.86,151.94,26955.0,125.8845,125.8928,125.8182,125.8845,26955.0
2017-06-01 15:30:00,151.95,152.0,151.82,151.99,49910.0,125.8928,125.9342,125.7851,125.9259,49910.0
2017-06-01 15:35:00,151.99,152.03,151.97,152.02,48944.0,125.9259,125.9591,125.9094,125.9508,48944.0
2017-06-01 15:40:00,152.02,152.07,151.92,152.05,89712.0,125.9508,125.9922,125.8679,125.9756,89712.0
2017-06-01 15:45:00,152.05,152.17,152.04,152.17,93159.0,125.9756,126.0751,125.9674,126.0751,93159.0
2017-06-01 15:50:00,152.17,152.24,152.15,152.2,141450.0,126.0751,126.1331,126.0585,126.0999,141450.0
2017-06-01 15:55:00,152.2,152.34,152.16,152.33,212048.0,126.0999,126.2159,126.0668,126.2076,212048.0
2017-06-02 09:30:00,152.52,152.8,152.15,152.8,131232.0,126.3651,126.597,126.0585,126.597,131232.0
2017-06-02 09:35:00,152.8,152.87,152.47,152.75,84594.0,126.597,126.655,126.3236,126.5556,84594.0
2017-06-02 09:40:00,152.74,152.83,152.63,152.77,51189.0,126.5473,126.6219,126.4562,126.5722,51189.0
2017-06-02 09:45:00,152.78,152.78,152.42,152.5,52412.0,126.5805,126.5805,126.2822,126.3485,52412.0
2017-06-02 09:50:00,152.53,152.55,152.26,152.28,27697.0,126.3733,126.3899,126.1496,126.1662,27697.0
2017-06-02 09:55:00,152.28,152.53,152.25,152.51,36988.0,126.1662,126.3733,126.1414,126.3568,36988.0
2017-06-02 10:00:00,152.5,152.61,152.46,152.58,41041.0,126.3485,126.4396,126.3153,126.4148,41041.0
2017-06-02 10:05:00,152.59,152.65,152.5,152.65,37697.0,126.423,126.4728,126.3485,126.4728,37697.0
2017-06-02 10:10:00,152.65,152.77,152.62,152.74,47264.0,126.4728,126.5722,126.4479,126.5473,47264.0
2017-06-02 10:15:00,152.74,152.8,152.71,152.75,35319.0,126.5473,126.597,126.5225,126.5556,35319.0
2017-06-02 10:20:00,152.75,152.9,152.68,152.85,48292.0,126.5556,126.6799,126.4976,126.6385,48292.0
2017-06-02 10:25:00,152.85,153.07,152.81,153.04,67587.0,126.6385,126.8207,126.6053,126.7959,67587.0
2017-06-02 10:30:00,153.04,153.04,152.94,152.95,27832.0,126.7959,126.7959,126.713,126.7213,27832.0
2017-06-02 10:35:00,152.95,153.19,152.89,153.18,90810.0,126.7213,126.9202,126.6716,126.9119,90810.0
2017-06-02 10:40:00,153.18,153.25,153.14,153.24,40463.0,126.9119,126.9699,126.8787,126.9616,40463.0
2017-06-02 10:45:00,153.24,153.35,153.13,153.17,114071.0,126.9616,127.0527,126.8704,126.9036,114071.0
2017-06-02 10:50:00,153.16,153.31,153.08,153.31,35720.0,126.8953,127.0196,126.829,127.0196,35720.0
2017-06-02 10:55:00,153.31,153.35,153.28,153.33,45099.0,127.0196,127.0527,126.9947,127.0361,45099.0
2017-06-02 11:00:00,153.33,153.46,153.33,153.41,75169.0,127.0361,127.1439,127.0361,127.1024,75169.0
2017-06-02 11:05:00,153.41,153.5,153.4,153.41,50931.0,127.1024,127.177,127.0941,127.1024,50931.0
2017-06-02 11:10:00,153.41,153.41,153.26,153.28,26663.0,127.1024,127.1024,126.9782,126.9947,26663.0
2017-06-02 11:15:00,153.28,153.32,153.11,153.26,38659.0,126.9947,127.0279,126.8539,126.9782,38659.0
2017-06-02 11:20:00,153.27,153.36,153.23,153.36,24461.0,126.9864,127.061,126.9533,127.061,24461.0
2017-06-02 11:25:00,153.39,153.44,153.34,153.4,23839.0,127.0859,127.1273,127.0444,127.0941,23839.0
2017-06-02 11:30:00,153.41,153.44,153.38,153.42,21672.0,127.1024,127.1273,127.0776,127.1107,21672.0
2017-06-02 11:35:00,153.43,153.46,153.38,153.42,21228.0,127.119,127.1439,127.0776,127.1107,21228.0
2017-06-02 11:40:00,153.43,153.5,153.42,153.47,25858.0,127.119,127.177,127.1107,127.1521,25858.0
2017-06-02 11:45:00,153.48,153.54,153.45,153.53,29284.0,127.1604,127.2101,127.1356,127.2019,29284.0
2017-06-02 11:50:00,153.53,153.59,153.45,153.59,33033.0,127.2019,127.2516,127.1356,127.2516,33033.0
2017-06-02 11:55:00,153.59,153.59,153.4,153.4,32323.0,127.2516,127.2516,127.0941,127.0941,32323.0
2017-06-02 12:00:00,153.41,153.43,153.36,153.43,31753.0,127.1024,127.119,127.061,127.119,31753.0
2017-06-02 12:05:00,153.43,153.53,153.42,153.51,32411.0,127.119,127.2019,127.1107,127.1853,32411.0
2017-06-02 12:10:00,153.52,153.53,153.44,153.47,34171.0,127.1936,127.2019,127.1273,127.1521,34171.0
2017-06-02 12:15:00,153.47,153.54,153.46,153.47,22404.0,127.1521,127.2101,127.1439,127.1521,22404.0
2017-06-02 12:20:00,153.46,153.59,153.46,153.58,22853.0,127.1439,127.2516,127.1439,127.2433,22853.0
2017-06-02 12:25:00,153.58,153.6,153.55,153.6,31126.0,127.2433,127.2598,127.2184,127.2598,31126.0
2017-06-02 12:30:00,153.59,153.8,153.59,153.69,93987.0,127.2516,127.4255,127.2516,127.3344,93987.0
2017-06-02 12:35:00,153.69,153.7,153.63,153.69,35179.0,127.3344,127.3427,127.2847,127.3344,35179.0
2017-06-02 12:40:00,153.69,153.7,153.57,153.67,45987.0,127.3344,127.3427,127.235,127.3178,45987.0
2017-06-02 12:45:00,153.67,153.78,153.66,153.75,25344.0,127.3178,127.409,127.3096,127.3841,25344.0
2017-06-02 12:50:00,153.75,153.76,153.58,153.59,25198.0,127.3841,127.3924,127.2433,127.2516,25198.0
2017-06-02 12:55:00,153.6,153.73,153.6,153.73,24207.0,127.2598,127.3676,127.2598,127.3676,24207.0
2017-06-02 13:00:00,153.72,153.74,153.67,153.71,28552.0,127.3593,127.3758,127.3178,127.351,28552.0
2017-06-02 13:05:00,153.7,153.76,153.69,153.71,27064.0,127.3427,127.3924,127.3344,127.351,27064.0
2017-06-02 13:10:00,153.71,153.78,153.69,153.77,33013.0,127.351,127.409,127.3344,127.4007,33013.0
2017-06-02 13:15:00,153.76,153.8,153.73,153.8,24039.0,127.3924,127.4255,127.3676,127.4255,24039.0
2017-06-02 13:20:00,153.79,153.83,153.78,153.81,20916.0,127.4173,127.4504,127.409,127.4338,20916.0
2017-06-02 13:25:00,153.81,153.81,153.75,153.8,29624.0,127.4338,127.4338,127.3841,127.4255,29624.0
2017-06-02 13:30:00,153.8,153.9,153.79,153.81,35928.0,127.4255,127.5084,127.4173,127.4338,35928.0
2017-06-02 13:35:00,153.8,153.8,153.72,153.74,18586.0,127.4255,127.4255,127.3593,127.3758,18586.0
2017-06-02 13:40:00,153.74,153.74,153.63,153.66,25124.0,127.3758,127.3758,127.2847,127.3096,25124.0
2017-06-02 13:45:00,153.65,153.69,153.6,153.65,21770.0,127.3013,127.3344,127.2598,127.3013,21770.0
2017-06-02 13:50:00,153.64,153.65,153.54,153.54,21895.0,127.293,127.3013,127.2101,127.2101,21895.0
2017-06-02 13:55:00,153.54,153.61,153.52,153.56,23691.0,127.2101,127.2681,127.1936,127.2267,23691.0
2017-06-02 14:00:00,153.56,153.57,153.51,153.56,26830.0,127.2267,127.235,127.1853,127.2267,26830.0
2017-06-02 14:05:00,153.55,153.56,153.46,153.46,51960.0,127.2184,127.2267,127.1439,127.1439,51960.0
2017-06-02 14:10:00,153.46,153.5,153.42,153.44,34885.0,127.1439,127.177,127.1107,127.1273,34885.0
2017-06-02 14:15:00,153.45,153.49,153.4,153.46,39763.0,127.1356,127.1687,127.0941,127.1439,39763.0
2017-06-02 14:20:00,153.47,153.6,153.46,153.6,75509.0,127.1521,127.2598,127.1439,127.2598,75509.0
2017-06-02 14:25:00,153.59,153.6,153.41,153.42,28484.0,127.2516,127.2598,127.1024,127.1107,28484.0
2017-06-02 14:30:00,153.42,153.48,153.39,153.4,40842.0,127.1107,127.1604,127.0859,127.0941,40842.0
2017-06-02 14:35:00,153.39,153.41,153.35,153.39,45431.0,127.0859,127.1024,127.0527,127.0859,45431.0
2017-06-02 14:40:00,153.39,153.44,153.38,153.41,26408.0,127.0859,127.1273,127.0776,127.1024,26408.0
2017-06-02 14:45:00,153.41,153.64,153.4,153.64,61215.0,127.1024,127.293,127.0941,127.293,61215.0
2017-06-02 14:50:00,153.62,153.66,153.52,153.53,23202.0,127.2764,127.3096,127.1936,127.2019,23202.0
2017-06-02 14:55:00,153.51,153.61,153.48,153.52,28019.0,127.1853,127.2681,127.1604,127.1936,28019.0
2017-06-02 15:00:00,153.56,153.6,153.53,153.59,23839.0,127.2267,127.2598,127.2019,127.2516,23839.0
2017-06-02 15:05:00,153.57,153.65,153.52,153.57,50397.0,127.235,127.3013,127.1936,127.235,50397.0
2017-06-02 15:10:00,153.58,153.65,153.55,153.65,24223.0,127.2433,127.3013,127.2184,127.3013,24223.0
2017-06-02 15:15:00,153.65,153.7,153.58,153.59,34623.0,127.3013,127.3427,127.2433,127.2516,34623.0
2017-06-02 15:20:00,153.58,153.74,153.58,153.73,33372.0,127.2433,127.3758,127.2433,127.3676,33372.0
2017-06-02 15:25:00,153.72,153.76,153.7,153.7,30039.0,127.3593,127.3924,127.3427,127.3427,30039.0
2017-06-02 15:30:00,153.71,153.84,153.65,153.83,40937.0,127.351,127.4587,127.3013,127.4504,40937.0
2017-06-02 15:35:00,153.85,153.85,153.74,153.76,50873.0,127.467,127.467,127.3758,127.3924,50873.0
2017-06-02 15:40:00,153.76,153.76,153.54,153.54,74017.0,127.3924,127.3924,127.2101,127.2101,74017.0
2017-06-02 15:45:00,153.56,153.59,153.45,153.53,58351.0,127.2267,127.2516,127.1356,127.2019,58351.0
2017-06-02 15:50:00,153.53,153.67,153.52,153.62,100600.0,127.2019,127.3178,127.1936,127.2764,100600.0
2017-06-02 15:55:00,153.61,153.68,153.52,153.59,282717.0,127.2681,127.3261,127.1936,127.2516,282717.0
2017-06-05 09:30:00,153.63,153.66,153.25,153.43,67146.0,127.2847,127.3096,126.9699,127.119,67146.0
2017-06-05 09:35:00,153.43,153.49,153.26,153.47,64060.0,127.119,127.1687,126.9782,127.1521,64060.0
2017-06-05 09:40:00,153.47,153.63,153.44,153.54,38455.0,127.1521,127.2847,127.1273,127.2101,38455.0
2017-06-05 09:45:00,153.57,153.61,153.27,153.38,38942.0,127.235,127.2681,126.9864,127.0776,38942.0
2017-06-05 09:50:00,153.38,153.41,153.25,153.28,31319.0,127.0776,127.1024,126.9699,126.9947,31319.0
2017-06-05 09:55:00,153.27,153.32,153.2,153.23,23481.0,126.9864,127.0279,126.9284,126.9533,23481.0
2017-06-05 10:00:00,153.21,153.36,153.15,153.36,26720.0,126.9367,127.061,126.887,127.061,26720.0
2017-06-05 10:05:00,153.36,153.4,153.2,153.2,28312.0,127.061,127.0941,126.9284,126.9284,28312.0
2017-06-05 10:10:00,153.2,153.23,153.17,153.2,20651.0,126.9284,126.9533,126.9036,126.9284,20651.0
2017-06-05 10:15:00,153.2,153.26,153.19,153.24,17447.0,126.9284,126.9782,126.9202,126.9616,17447.0
2017-06-05 10:20:00,153.24,153.31,153.23,153.25,16259.0,126.9616,127.0196,126.9533,126.9699,16259.0
2017-06-05 10:25:00,153.27,153.27,153.11,153.16,20996.0,126.9864,126.9864,126.8539,126.8953,20996.0
2017-06-05 10:30:00,153.14,153.18,153.08,153.16,18732.0,126.8787,126.9119,126.829,126.8953,18732.0
2017-06-05 10:35:00,153.15,153.26,153.14,153.22,14195.0,126.887,126.9782,126.8787,126.945,14195.0
2017-06-05 10:40:00,153.22,153.23,153.11,153.12,15454.0,126.945,126.9533,126.8539,126.8622,15454.0
2017-06-05 10:45:00,153.12,153.17,153.1,153.1,14950.0,126.8622,126.9036,126.8456,126.8456,14950.0
2017-06-05 10:50:00,153.09,153.2,153.05,153.13,18648.0,126.8373,126.9284,126.8042,126.8704,18648.0
2017-06-05 10:55:00,153.14,153.19,153.1,153.11,15237.0,126.8787,126.9202,126.8456,126.8539,15237.0
2017-06-05 11:00:00,153.11,153.13,153.08,153.1,13796.0,126.8539,126.8704,126.829,126.8456,13796.0
2017-06-05 11:05:00,153.11,153.12,153.04,153.05,22507.0,126.8539,126.8622,126.7959,126.8042,22507.0
2017-06-05 11:10:00,153.05,153.09,153.02,153.03,22767.0,126.8042,126.8373,126.7793,126.7876,22767.0
2017-06-05 11:15:00,153.03,153.03,152.9,152.96,34817.0,126.7876,126.7876,126.6799,126.7296,34817.0
2017-06-05 11:20:00,152.97,153.03,152.91,153.0,17738.0,126.7379,126.7876,126.6882,126.7627,17738.0
2017-06-05 11:25:00,152.99,153.0,152.88,152.89,14658.0,126.7545,126.7627,126.6633,126.6716,14658.0
2017-06-05 11:30:00,152.88,152.95,152.88,152.95,12542.0,126.6633,126.7213,126.6633,126.7213,12542.0
2017-06-05 11:35:00,152.94,152.97,152.9,152.9,14433.0,126.713,126.7379,126.6799,126.6799,14433.0
2017-06-05 11:40:00,152.9,153.05,152.89,153.03,14488.0,126.6799,126.8042,126.6716,126.7876,14488.0
2017-06-05 11:45:00,153.03,153.18,153.02,153.18,18131.0,126.7876,126.9119,126.7793,126.9119,18131.0
2017-06-05 11:50:00,153.17,153.32,153.17,153.29,44071.0,126.9036,127.0279,126.9036,127.003,44071.0
2017-06-05 11:55:00,153.3,153.33,153.24,153.24,24978.0,127.0113,127.0361,126.9616,126.9616,24978.0
2017-06-05 12:00:00,153.24,153.27,153.17,153.2,55612.0,126.9616,126.9864,126.9036,126.9284,55612.0
2017-06-05 12:05:00,153.19,153.23,153.19,153.19,16050.0,126.9202,126.9533,126.9202,126.9202,16050.0
2017-06-05 12:10:00,153.19,153.29,153.19,153.28,18893.0,126.9202,127.003,126.9202,126.9947,18893.0
2017-06-05 12:15:00,153.28,153.3,153.2,153.25,17084.0,126.9947,127.0113,126.9284,126.9699,17084.0
2017-06-05 12:20:00,153.25,153.3,153.24,153.28,27938.0,126.9699,127.0113,126.9616,126.9947,27938.0
2017-06-05 12:25:00,153.27,153.28,153.14,153.19,30158.0,126.9864,126.9947,126.8787,126.9202,30158.0
2017-06-05 12:30:00,153.19,153.2,153.15,153.16,38679.0,126.9202,126.9284,126.887,126.8953,38679.0
2017-06-05 12:35:00,153.17,153.17,153.06,153.08,17912.0,126.9036,126.9036,126.8124,126.829,17912.0
2017-06-05 12:40:00,153.08,153.1,152.98,153.01,18691.0,126.829,126.8456,126.7462,126.771,18691.0
2017-06-05 12:45:00,153.0,153.08,152.96,153.05,17101.0,126.7627,126.829,126.7296,126.8042,17101.0
2017-06-05 12:50:00,153.05,153.09,153.0,153.0,13130.0,126.8042,126.8373,126.7627,126.7627,13130.0
2017-06-05 12:55:00,153.0,153.01,152.95,152.97,15797.0,126.7627,126.771,126.7213,126.7379,15797.0
2017-06-05 13:00:00,152.98,153.06,152.97,152.98,9530.0,126.7462,126.8124,126.7379,126.7462,9530.0
2017-06-05 13:05:00,152.97,153.02,152.95,153.02,8652.0,126.7379,126.7793,126.7213,126.7793,8652.0
2017-06-05 13:10:00,153.0,153.03,153.0,153.01,13283.0,126.7627,126.7876,126.7627,126.771,13283.0
2017-06-05 13:15:00,153.0,153.0,152.85,152.89,29497.0,126.7627,126.7627,126.6385,126.6716,29497.0
2017-06-05 13:20:00,152.88,152.9,152.79,152.84,28407.0,126.6633,126.6799,126.5887,126.6302,28407.0
2017-06-05 13:25:00,152.84,152.87,152.82,152.82,8981.0,126.6302,126.655,126.6136,126.6136,8981.0
2017-06-05 13:30:00,152.82,152.84,152.76,152.82,14578.0,126.6136,126.6302,126.5639,126.6136,14578.0
2017-06-05 13:35:00,152.81,152.85,152.79,152.85,11442.0,126.6053,126.6385,126.5887,126.6385,11442.0
2017-06-05 13:40:00,152.84,152.89,152.84,152.89,13746.0,126.6302,126.6716,126.6302,126.6716,13746.0
2017-06-05 13:45:00,152.88,152.93,152.86,152.86,9566.0,126.6633,126.7047,126.6467,126.6467,9566.0
2017-06-05 13:50:00,152.86,152.96,152.85,152.95,17480.0,126.6467,126.7296,126.6385,126.7213,17480.0
2017-06-05 13:55:00,152.95,152.96,152.9,152.94,11283.0,126.7213,126.7296,126.6799,126.713,11283.0
2017-06-05 14:00:00,152.94,152.96,152.92,152.94,16020.0,126.713,126.7296,126.6965,126.713,16020.0
2017-06-05 14:05:00,152.94,152.96,152.91,152.96,12528.0,126.713,126.7296,126.6882,126.7296,12528.0
2017-06-05 14:10:00,152.96,152.97,152.91,152.92,8910.0,126.7296,126.7379,126.6882,126.6965,8910.0
2017-06-05 14:15:00,152.92,152.97,152.88,152.94,19586.0,126.6965,126.7379,126.6633,126.713,19586.0
2017-06-05 14:20:00,152.94,153.02,152.93,153.02,13323.0,126.713,126.7793,126.7047,126.7793,13323.0
2017-06-05 14:25:00,153.01,153.03,152.99,153.02,14726.0,126.771,126.7876,126.7545,126.7793,14726.0
2017-06-05 14:30:00,153.02,153.02,152.99,153.0,20569.0,126.7793,126.7793,126.7545,126.7627,20569.0
2017-06-05 14:35:00,153.0,153.01,152.98,152.99,10761.0,126.7627,126.771,126.7462,126.7545,10761.0
2017-06-05 14:40:00,152.99,153.01,152.98,153.01,22987.0,126.7545,126.771,126.7462,126.771,22987.0
2017-06-05 14:45:00,153.01,153.09,152.98,153.01,23824.0,126.771,126.8373,126.7462,126.771,23824.0
2017-06-05 14:50:00,153.02,153.09,152.99,153.07,17472.0,126.7793,126.8373,126.7545,126.8207,17472.0
2017-06-05 14:55:00,153.09,153.1,153.05,153.08,19322.0,126.8373,126.8456,126.8042,126.829,19322.0
2017-06-05 15:00:00,153.06,153.11,153.06,153.1,21348.0,126.8124,126.8539,126.8124,126.8456,21348.0
2017-06-05 15:05:00,153.11,153.12,153.07,153.1,14293.0,126.8539,126.8622,126.8207,126.8456,14293.0
2017-06-05 15:10:00,153.09,153.1,153.06,153.1,17897.0,126.8373,126.8456,126.8124,126.8456,17897.0
2017-06-05 15:15:00,153.1,153.1,152.97,153.01,20816.0,126.8456,126.8456,126.7379,126.771,20816.0
2017-06-05 15:20:00,153.02,153.06,152.99,153.01,27251.0,126.7793,126.8124,126.7545,126.771,27251.0
2017-06-05 15:25:00,153.02,153.05,152.96,153.01,24359.0,126.7793,126.8042,126.7296,126.771,24359.0
2017-06-05 15:30:00,153.01,153.09,153.0,153.09,49382.0,126.771,126.8373,126.7627,126.8373,49382.0
2017-06-05 15:35:00,153.08,153.12,153.06,153.06,27961.0,126.829,126.8622,126.8124,126.8124,27961.0
2017-06-05 15:40:00,153.06,153.1,153.04,153.09,41360.0,126.8124,126.8456,126.7959,126.8373,41360.0
2017-06-05 15:45:00,153.09,153.1,152.92,152.96,116265.0,126.8373,126.8456,126.6965,126.7296,116265.0
2017-06-05 15:50:00,152.97,153.03,152.84,152.85,105268.0,126.7379,126.7876,126.6302,126.6385,105268.0
2017-06-05 15:55:00,152.85,152.87,152.78,152.84,110624.0,126.6385,126.655,126.5805,126.6302,110624.0
2017-06-06 09:30:00,152.32,152.59,152.19,152.2,97115.0,126.1993,126.423,126.0916,126.0999,97115.0
2017-06-06 09:35:00,152.22,152.32,152.06,152.13,59550.0,126.1165,126.1993,125.9839,126.0419,59550.0
2017-06-06 09:40:00,152.16,152.36,152.13,152.24,42732.0,126.0668,126.2325,126.0419,126.1331,42732.0
2017-06-06 09:45:00,152.26,152.43,152.18,152.37,29443.0,126.1496,126.2905,126.0834,126.2408,29443.0
2017-06-06 09:50:00,152.38,152.39,152.24,152.31,116001.0,126.2491,126.2573,126.1331,126.1911,116001.0
2017-06-06 09:55:00,152.31,152.4,152.26,152.34,35813.0,126.1911,126.2656,126.1496,126.2159,35813.0
2017-06-06 10:00:00,152.31,152.32,152.21,152.28,51537.0,126.1911,126.1993,126.1082,126.1662,51537.0
2017-06-06 10:05:00,152.28,152.33,152.15,152.31,33290.0,126.1662,126.2076,126.0585,126.1911,33290.0
2017-06-06 10:10:00,152.32,152.36,152.26,152.26,27651.0,126.1993,126.2325,126.1496,126.1496,27651.0
2017-06-06 10:15:00,152.25,152.26,152.14,152.18,24436.0,126.1414,126.1496,126.0502,126.0834,24436.0
2017-06-06 10:20:00,152.18,152.23,152.16,152.18,24957.0,126.0834,126.1248,126.0668,126.0834,24957.0
2017-06-06 10:25:00,152.19,152.19,152.05,152.13,17386.0,126.0916,126.0916,125.9756,126.0419,17386.0
2017-06-06 10:30:00,152.11,152.14,151.91,152.06,34786.0,126.0254,126.0502,125.8597,125.9839,34786.0
2017-06-06 10:35:00,152.06,152.21,152.05,152.13,14978.0,125.9839,126.1082,125.9756,126.0419,14978.0
2017-06-06 10:40:00,152.11,152.17,152.06,152.06,20684.0,126.0254,126.0751,125.9839,125.9839,20684.0
2017-06-06 10:45:00,152.06,152.08,151.99,152.07,26359.0,125.9839,126.0005,125.9259,125.9922,26359.0
2017-06-06 10:50:00,152.07,152.09,151.94,151.98,22702.0,125.9922,126.0088,125.8845,125.9177,22702.0
2017-06-06 10:55:00,151.98,152.03,151.95,151.97,13803.0,125.9177,125.9591,125.8928,125.9094,13803.0
2017-06-06 11:00:00,151.97,152.07,151.96,152.03,28717.0,125.9094,125.9922,125.9011,125.9591,28717.0
2017-06-06 11:05:00,152.02,152.03,151.88,151.98,32484.0,125.9508,125.9591,125.8348,125.9177,32484.0
2017-06-06 11:10:00,151.97,152.0,151.92,151.96,20201.0,125.9094,125.9342,125.8679,125.9011,20201.0
2017-06-06 11:15:00,151.95,152.21,151.92,152.06,30577.0,125.8928,126.1082,125.8679,125.9839,30577.0
2017-06-06 11:20:00,152.09,152.09,151.97,152.08,22832.0,126.0088,126.0088,125.9094,126.0005,22832.0
2017-06-06 11:25:00,152.09,152.09,151.96,151.97,19877.0,126.0088,126.0088,125.9011,125.9094,19877.0
2017-06-06 11:30:00,151.96,152.1,151.96,152.05,31223.0,125.9011,126.0171,125.9011,125.9756,31223.0
2017-06-06 11:35:00,152.07,152.08,152.04,152.06,13402.0,125.9922,126.0005,125.9674,125.9839,13402.0
2017-06-06 11:40:00,152.06,152.26,152.06,152.11,21476.0,125.9839,126.1496,125.9839,126.0254,21476.0
2017-06-06 11:45:00,152.11,152.21,152.11,152.2,10373.0,126.0254,126.1082,126.0254,126.0999,10373.0
2017-06-06 11:50:00,152.21,152.41,152.21,152.4,13455.0,126.1082,126.2739,126.1082,126.2656,13455.0
2017-06-06 11:55:00,152.39,152.4,152.28,152.31,21785.0,126.2573,126.2656,126.1662,126.1911,21785.0
2017-06-06 12:00:00,152.31,152.33,152.28,152.3,15164.0,126.1911,126.2076,126.1662,126.1828,15164.0
2017-06-06 12:05:00,152.3,152.31,152.22,152.26,19515.0,126.1828,126.1911,126.1165,126.1496,19515.0
2017-06-06 12:10:00,152.26,152.26,152.15,152.19,19248.0,126.1496,126.1496,126.0585,126.0916,19248.0
2017-06-06 12:15:00,152.2,152.29,152.2,152.29,9339.0,126.0999,126.1745,126.0999,126.1745,9339.0
2017-06-06 12:20:00,152.27,152.3,152.16,152.17,33481.0,126.1579,126.1828,126.0668,126.0751,33481.0
2017-06-06 12:25:00,152.16,152.23,152.13,152.2,18257.0,126.0668,126.1248,126.0419,126.0999,18257.0
2017-06-06 12:30:00,152.21,152.21,152.12,152.13,23610.0,126.1082,126.1082,126.0336,126.0419,23610.0
2017-06-06 12:35:00,152.14,152.14,152.06,152.1,18867.0,126.0502,126.0502,125.9839,126.0171,18867.0
2017-06-06 12:40:00,152.1,152.12,152.03,152.07,13851.0,126.0171,126.0336,125.9591,125.9922,13851.0
2017-06-06 12:45:00,152.06,152.13,152.06,152.11,13631.0,125.9839,126.0419,125.9839,126.0254,13631.0
2017-06-06 12:50:00,152.09,152.11,152.06,152.06,19190.0,126.0088,126.0254,125.9839,125.9839,19190.0
2017-06-06 12:55:00,152.06,152.09,152.06,152.06,12842.0,125.9839,126.0088,125.9839,125.9839,12842.0
2017-06-06 13:00:00,152.06,152.09,151.93,151.94,44146.0,125.9839,126.0088,125.8762,125.8845,44146.0
2017-06-06 13:05:00,151.94,151.97,151.85,151.89,24528.0,125.8845,125.9094,125.8099,125.8431,24528.0
2017-06-06 13:10:00,151.9,151.99,151.87,151.92,32525.0,125.8514,125.9259,125.8265,125.8679,32525.0
2017-06-06 13:15:00,151.9,151.93,151.82,151.85,41319.0,125.8514,125.8762,125.7851,125.8099,41319.0
2017-06-06 13:20:00,151.85,151.87,151.79,151.81,22824.0,125.8099,125.8265,125.7602,125.7768,22824.0
2017-06-06 13:25:00,151.8,151.83,151.75,151.75,19536.0,125.7685,125.7934,125.7271,125.7271,19536.0
2017-06-06 13:30:00,151.75,151.83,151.75,151.79,30567.0,125.7271,125.7934,125.7271,125.7602,30567.0
2017-06-06 13:35:00,151.79,151.87,151.75,151.79,45619.0,125.7602,125.8265,125.7271,125.7602,45619.0
2017-06-06 13:40:00,151.8,151.88,151.75,151.87,26467.0,125.7685,125.8348,125.7271,125.8265,26467.0
2017-06-06 13:45:00,151.86,151.89,151.82,151.82,16882.0,125.8182,125.8431,125.7851,125.7851,16882.0
2017-06-06 13:50:00,151.84,151.88,151.82,151.82,28429.0,125.8017,125.8348,125.7851,125.7851,28429.0
2017-06-06 13:55:00,151.81,151.84,151.73,151.79,60466.0,125.7768,125.8017,125.7105,125.7602,60466.0
2017-06-06 14:00:00,151.83,151.87,151.75,151.78,29856.0,125.7934,125.8265,125.7271,125.752,29856.0
2017-06-06 14:05:00,151.78,151.85,151.77,151.85,24394.0,125.752,125.8099,125.7437,125.8099,24394.0
2017-06-06 14:10:00,151.85,151.86,151.7,151.7,40883.0,125.8099,125.8182,125.6857,125.6857,40883.0
2017-06-06 14:15:00,151.71,151.78,151.71,151.74,23781.0,125.694,125.752,125.694,125.7188,23781.0
2017-06-06 14:20:00,151.75,151.75,151.67,151.7,27039.0,125.7271,125.7271,125.6608,125.6857,27039.0
2017-06-06 14:25:00,151.7,151.72,151.59,151.6,29065.0,125.6857,125.7022,125.5945,125.6028,29065.0
2017-06-06 14:30:00,151.61,151.7,151.61,151.63,45431.0,125.6111,125.6857,125.6111,125.6277,45431.0
2017-06-06 14:35:00,151.63,151.68,151.52,151.55,35756.0,125.6277,125.6691,125.5365,125.5614,35756.0
2017-06-06 14:40:00,151.55,151.66,151.55,151.65,33484.0,125.5614,125.6525,125.5614,125.6442,33484.0
2017-06-06 14:45:00,151.65,151.76,151.65,151.7,25307.0,125.6442,125.7354,125.6442,125.6857,25307.0
2017-06-06 14:50:00,151.69,151.74,151.66,151.73,15687.0,125.6774,125.7188,125.6525,125.7105,15687.0
2017-06-06 14:55:00,151.73,151.78,151.7,151.71,39998.0,125.7105,125.752,125.6857,125.694,39998.0
2017-06-06 15:00:00,151.71,151.77,151.64,151.77,42767.0,125.694,125.7437,125.636,125.7437,42767.0
2017-06-06 15:05:00,151.76,151.79,151.74,151.76,40039.0,125.7354,125.7602,125.7188,125.7354,40039.0
2017-06-06 15:10:00,151.75,151.76,151.57,151.66,78107.0,125.7271,125.7354,125.578,125.6525,78107.0
2017-06-06 15:15:00,151.68,151.71,151.65,151.68,37805.0,125.6691,125.694,125.6442,125.6691,37805.0
2017-06-06 15:20:00,151.68,151.7,151.62,151.65,64147.0,125.6691,125.6857,125.6194,125.6442,64147.0
2017-06-06 15:25:00,151.66,151.67,151.53,151.54,43806.0,125.6525,125.6608,125.5448,125.5531,43806.0
2017-06-06 15:30:00,151.55,151.57,151.4,151.44,73878.0,125.5614,125.578,125.4371,125.4703,73878.0
2017-06-06 15:35:00,151.45,151.45,151.36,151.43,57904.0,125.4785,125.4785,125.404,125.462,57904.0
2017-06-06 15:40:00,151.42,151.45,151.32,151.35,75641.0,125.4537,125.4785,125.3708,125.3957,75641.0
2017-06-06 15:45:00,151.36,151.41,151.32,151.32,89722.0,125.404,125.4454,125.3708,125.3708,89722.0
2017-06-06 15:50:00,151.32,151.34,151.22,151.25,165412.0,125.3708,125.3874,125.288,125.3128,165412.0
2017-06-06 15:55:00,151.25,151.26,151.21,151.24,211846.0,125.3128,125.3211,125.2797,125.3046,211846.0
2017-06-07 09:30:00,151.23,151.28,150.72,150.99,158672.0,125.2963,125.3377,124.8737,125.0974,158672.0
2017-06-07 09:35:00,150.98,151.41,150.85,151.41,64960.0,125.0891,125.4454,124.9814,125.4454,64960.0
2017-06-07 09:40:00,151.37,151.58,151.29,151.34,69469.0,125.4123,125.5862,125.346,125.3874,69469.0
2017-06-07 09:45:00,151.3,151.42,151.23,151.36,51259.0,125.3543,125.4537,125.2963,125.404,51259.0
2017-06-07 09:50:00,151.39,151.46,151.28,151.45,49680.0,125.4288,125.4868,125.3377,125.4785,49680.0
2017-06-07 09:55:00,151.46,151.54,151.38,151.47,40403.0,125.4868,125.5531,125.4205,125.4951,40403.0
2017-06-07 10:00:00,151.46,151.55,151.39,151.49,80354.0,125.4868,125.5614,125.4288,125.5117,80354.0
2017-06-07 10:05:00,151.48,151.63,151.35,151.4,52938.0,125.5034,125.6277,125.3957,125.4371,52938.0
2017-06-07 10:10:00,151.37,151.4,151.22,151.28,28049.0,125.4123,125.4371,125.288,125.3377,28049.0
2017-06-07 10:15:00,151.28,151.31,151.14,151.26,27407.0,125.3377,125.3625,125.2217,125.3211,27407.0
2017-06-07 10:20:00,151.26,151.28,151.13,151.18,28358.0,125.3211,125.3377,125.2134,125.2548,28358.0
2017-06-07 10:25:00,151.18,151.28,151.16,151.23,24666.0,125.2548,125.3377,125.2383,125.2963,24666.0
2017-06-07 10:30:00,151.23,151.29,151.09,151.11,35238.0,125.2963,125.346,125.1803,125.1968,35238.0
2017-06-07 10:35:00,151.11,151.15,151.03,151.08,26468.0,125.1968,125.23,125.1306,125.172,26468.0
2017-06-07 10:40:00,151.09,151.14,151.02,151.05,14655.0,125.1803,125.2217,125.1223,125.1471,14655.0
2017-06-07 10:45:00,151.05,151.14,151.01,151.11,23496.0,125.1471,125.2217,125.114,125.1968,23496.0
2017-06-07 10:50:00,151.13,151.13,151.01,151.11,18288.0,125.2134,125.2134,125.114,125.1968,18288.0
2017-06-07 10:55:00,151.13,151.18,151.06,151.09,19592.0,125.2134,125.2548,125.1554,125.1803,19592.0
2017-06-07 11:00:00,151.08,151.08,150.95,151.02,18156.0,125.172,125.172,125.0643,125.1223,18156.0
2017-06-07 11:05:00,151.03,151.09,150.98,151.09,15227.0,125.1306,125.1803,125.0891,125.1803,15227.0
2017-06-07 11:10:00,151.09,151.21,151.07,151.11,24349.0,125.1803,125.2797,125.1637,125.1968,24349.0
2017-06-07 11:15:00,151.11,151.23,151.1,151.15,14960.0,125.1968,125.2963,125.1886,125.23,14960.0
2017-06-07 11:20:00,151.14,151.39,151.14,151.33,24582.0,125.2217,125.4288,125.2217,125.3791,24582.0
2017-06-07 11:25:00,151.32,151.36,151.17,151.2,22549.0,125.3708,125.404,125.2466,125.2714,22549.0
2017-06-07 11:30:00,151.24,151.33,151.22,151.31,20227.0,125.3046,125.3791,125.288,125.3625,20227.0
2017-06-07 11:35:00,151.31,151.35,151.27,151.28,8618.0,125.3625,125.3957,125.3294,125.3377,8618.0
2017-06-07 11:40:00,151.28,151.37,151.26,151.32,17261.0,125.3377,125.4123,125.3211,125.3708,17261.0
2017-06-07 11:45:00,151.35,151.4,151.31,151.32,15527.0,125.3957,125.4371,125.3625,125.3708,15527.0
2017-06-07 11:50:00,151.33,151.36,151.26,151.26,9539.0,125.3791,125.404,125.3211,125.3211,9539.0
2017-06-07 11:55:00,151.29,151.32,151.18,151.26,19793.0,125.346,125.3708,125.2548,125.3211,19793.0
2017-06-07 12:00:00,151.24,151.29,151.2,151.24,8619.0,125.3046,125.346,125.2714,125.3046,8619.0
2017-06-07 12:05:00,151.24,151.31,151.2,151.27,7816.0,125.3046,125.3625,125.2714,125.3294,7816.0
2017-06-07 12:10:00,151.27,151.35,151.26,151.27,13214.0,125.3294,125.3957,125.3211,125.3294,13214.0
2017-06-07 12:15:00,151.27,151.37,151.27,151.31,9843.0,125.3294,125.4123,125.3294,125.3625,9843.0
2017-06-07 12:20:00,151.29,151.42,151.28,151.4,9746.0,125.346,125.4537,125.3377,125.4371,9746.0
2017-06-07 12:25:00,151.39,151.41,151.36,151.41,20152.0,125.4288,125.4454,125.404,125.4454,20152.0
2017-06-07 12:30:00,151.41,151.49,151.4,151.45,16104.0,125.4454,125.5117,125.4371,125.4785,16104.0
2017-06-07 12:35:00,151.43,151.55,151.43,151.55,9944.0,125.462,125.5614,125.462,125.5614,9944.0
2017-06-07 12:40:00,151.53,151.63,151.52,151.61,35248.0,125.5448,125.6277,125.5365,125.6111,35248.0
2017-06-07 12:45:00,151.6,151.62,151.42,151.45,17351.0,125.6028,125.6194,125.4537,125.4785,17351.0
2017-06-07 12:50:00,151.46,151.49,151.35,151.46,9404.0,125.4868,125.5117,125.3957,125.4868,9404.0
2017-06-07 12:55:00,151.46,151.54,151.46,151.48,16481.0,125.4868,125.5531,125.4868,125.5034,16481.0
2017-06-07 13:00:00,151.49,151.55,151.47,151.53,16916.0,125.5117,125.5614,125.4951,125.5448,16916.0
2017-06-07 13:05:00,151.53,151.58,151.5,151.55,12188.0,125.5448,125.5862,125.52,125.5614,12188.0
2017-06-07 13:10:00,151.56,151.57,151.49,151.54,15499.0,125.5697,125.578,125.5117,125.5531,15499.0
2017-06-07 13:15:00,151.53,151.54,151.48,151.54,10391.0,125.5448,125.5531,125.5034,125.5531,10391.0
2017-06-07 13:20:00,151.54,151.66,151.51,151.65,15754.0,125.5531,125.6525,125.5283,125.6442,15754.0
2017-06-07 13:25:00,151.66,151.66,151.59,151.63,11617.0,125.6525,125.6525,125.5945,125.6277,11617.0
2017-06-07 13:30:00,151.63,151.65,151.6,151.63,8202.0,125.6277,125.6442,125.6028,125.6277,8202.0
2017-06-07 13:35:00,151.63,151.63,151.59,151.6,16380.0,125.6277,125.6277,125.5945,125.6028,16380.0
2017-06-07 13:40:00,151.61,151.64,151.57,151.64,11694.0,125.6111,125.636,125.578,125.636,11694.0
2017-06-07 13:45:00,151.64,151.74,151.61,151.7,20365.0,125.636,125.7188,125.6111,125.6857,20365.0
2017-06-07 13:50:00,151.7,151.71,151.64,151.69,12269.0,125.6857,125.694,125.636,125.6774,12269.0
2017-06-07 13:55:00,151.72,151.82,151.71,151.8,10763.0,125.7022,125.7851,125.694,125.7685,10763.0
2017-06-07 14:00:00,151.78,151.85,151.7,151.83,27800.0,125.752,125.8099,125.6857,125.7934,27800.0
2017-06-07 14:05:00,151.83,151.92,151.83,151.85,19463.0,125.7934,125.8679,125.7934,125.8099,19463.0
2017-06-07 14:10:00,151.85,151.9,151.84,151.87,16699.0,125.8099,125.8514,125.8017,125.8265,16699.0
2017-06-07 14:15:00,151.87,151.88,151.79,151.81,25418.0,125.8265,125.8348,125.7602,125.7768,25418.0
2017-06-07 14:20:00,151.82,151.83,151.76,151.82,19116.0,125.7851,125.7934,125.7354,125.7851,19116.0
2017-06-07 14:25:00,151.81,151.84,151.74,151.75,13276.0,125.7768,125.8017,125.7188,125.7271,13276.0
2017-06-07 14:30:00,151.76,151.79,151.73,151.79,22128.0,125.7354,125.7602,125.7105,125.7602,22128.0
2017-06-07 14:35:00,151.78,151.78,151.7,151.7,12824.0,125.752,125.752,125.6857,125.6857,12824.0
2017-06-07 14:40:00,151.71,151.75,151.67,151.75,13783.0,125.694,125.7271,125.6608,125.7271,13783.0
2017-06-07 14:45:00,151.75,151.76,151.67,151.69,15370.0,125.7271,125.7354,125.6608,125.6774,15370.0
2017-06-07 14:50:00,151.69,151.72,151.63,151.65,17722.0,125.6774,125.7022,125.6277,125.6442,17722.0
2017-06-07 14:55:00,151.66,151.74,151.63,151.66,33222.0,125.6525,125.7188,125.6277,125.6525,33222.0
2017-06-07 15:00:00,151.66,151.7,151.64,151.65,35096.0,125.6525,125.6857,125.636,125.6442,35096.0
2017-06-07 15:05:00,151.65,151.7,151.61,151.62,15217.0,125.6442,125.6857,125.6111,125.6194,15217.0
2017-06-07 15:10:00,151.63,151.63,151.57,151.58,29080.0,125.6277,125.6277,125.578,125.5862,29080.0
2017-06-07 15:15:00,151.57,151.74,151.54,151.74,36247.0,125.578,125.7188,125.5531,125.7188,36247.0
2017-06-07 15:20:00,151.74,151.81,151.73,151.76,25966.0,125.7188,125.7768,125.7105,125.7354,25966.0
2017-06-07 15:25:00,151.76,151.79,151.72,151.73,28230.0,125.7354,125.7602,125.7022,125.7105,28230.0
2017-06-07 15:30:00,151.73,151.79,151.67,151.79,19677.0,125.7105,125.7602,125.6608,125.7602,19677.0
2017-06-07 15:35:00,151.78,151.8,151.73,151.74,20018.0,125.752,125.7685,125.7105,125.7188,20018.0
2017-06-07 15:40:00,151.74,151.79,151.71,151.78,62573.0,125.7188,125.7602,125.694,125.752,62573.0
2017-06-07 15:45:00,151.79,151.92,151.74,151.91,93721.0,125.7602,125.8679,125.7188,125.8597,93721.0
2017-06-07 15:50:00,151.9,151.91,151.8,151.89,64258.0,125.8514,125.8597,125.7685,125.8431,64258.0
2017-06-07 15:55:00,151.89,152.01,151.85,151.93,162858.0,125.8431,125.9425,125.8099,125.8762,162858.0
2017-06-08 09:30:00,152.0,152.11,151.9,152.09,83475.0,125.9342,126.0254,125.8514,126.0088,83475.0
2017-06-08 09:35:00,152.09,152.15,151.78,151.96,67261.0,126.0088,126.0585,125.752,125.9011,67261.0
2017-06-08 09:40:00,151.96,152.06,151.86,151.97,25296.0,125.9011,125.9839,125.8182,125.9094,25296.0
2017-06-08 09:45:00,151.9,152.0,151.63,151.65,32526.0,125.8514,125.9342,125.6277,125.6442,32526.0
2017-06-08 09:50:00,151.67,151.69,151.48,151.57,36435.0,125.6608,125.6774,125.5034,125.578,36435.0
2017-06-08 09:55:00,151.58,151.77,151.51,151.61,32004.0,125.5862,125.7437,125.5283,125.6111,32004.0
2017-06-08 10:00:00,151.6,151.76,151.6,151.76,14530.0,125.6028,125.7354,125.6028,125.7354,14530.0
2017-06-08 10:05:00,151.73,151.85,151.73,151.82,10868.0,125.7105,125.8099,125.7105,125.7851,10868.0
2017-06-08 10:10:00,151.83,151.88,151.77,151.82,15459.0,125.7934,125.8348,125.7437,125.7851,15459.0
2017-06-08 10:15:00,151.8,151.91,151.74,151.78,10621.0,125.7685,125.8597,125.7188,125.752,10621.0
2017-06-08 10:20:00,151.73,151.73,151.4,151.49,54630.0,125.7105,125.7105,125.4371,125.5117,54630.0
2017-06-08 10:25:00,151.46,151.47,151.26,151.33,41976.0,125.4868,125.4951,125.3211,125.3791,41976.0
2017-06-08 10:30:00,151.33,151.4,151.31,151.36,39026.0,125.3791,125.4371,125.3625,125.404,39026.0
2017-06-08 10:35:00,151.37,151.44,151.36,151.4,24821.0,125.4123,125.4703,125.404,125.4371,24821.0
2017-06-08 10:40:00,151.41,151.5,151.4,151.43,14644.0,125.4454,125.52,125.4371,125.462,14644.0
2017-06-08 10:45:00,151.44,151.48,151.41,151.48,11802.0,125.4703,125.5034,125.4454,125.5034,11802.0
2017-06-08 10:50:00,151.48,151.58,151.48,151.54,22926.0,125.5034,125.5862,125.5034,125.5531,22926.0
2017-06-08 10:55:00,151.53,151.53,151.38,151.48,18711.0,125.5448,125.5448,125.4205,125.5034,18711.0
2017-06-08 11:00:00,151.49,151.57,151.48,151.52,16235.0,125.5117,125.578,125.5034,125.5365,16235.0
2017-06-08 11:05:00,151.53,151.57,151.47,151.52,13360.0,125.5448,125.578,125.4951,125.5365,13360.0
2017-06-08 11:10:00,151.52,151.63,151.5,151.58,16090.0,125.5365,125.6277,125.52,125.5862,16090.0
2017-06-08 11:15:00,151.55,151.58,151.48,151.5,35590.0,125.5614,125.5862,125.5034,125.52,35590.0
2017-06-08 11:20:00,151.5,151.52,151.44,151.5,40099.0,125.52,125.5365,125.4703,125.52,40099.0
2017-06-08 11:25:00,151.49,151.55,151.4,151.49,83730.0,125.5117,125.5614,125.4371,125.5117,83730.0
2017-06-08 11:30:00,151.47,151.49,151.34,151.4,43004.0,125.4951,125.5117,125.3874,125.4371,43004.0
2017-06-08 11:35:00,151.39,151.48,151.38,151.48,26368.0,125.4288,125.5034,125.4205,125.5034,26368.0
2017-06-08 11:40:00,151.46,151.51,151.42,151.51,17211.0,125.4868,125.5283,125.4537,125.5283,17211.0
2017-06-08 11:45:00,151.52,151.58,151.5,151.51,24916.0,125.5365,125.5862,125.52,125.5283,24916.0
2017-06-08 11:50:00,151.56,151.57,151.45,151.56,28566.0,125.5697,125.578,125.4785,125.5697,28566.0
2017-06-08 11:55:00,151.56,151.59,151.46,151.49,14674.0,125.5697,125.5945,125.4868,125.5117,14674.0
2017-06-08 12:00:00,151.49,151.54,151.48,151.51,14121.0,125.5117,125.5531,125.5034,125.5283,14121.0
2017-06-08 12:05:00,151.51,151.51,151.46,151.49,10707.0,125.5283,125.5283,125.4868,125.5117,10707.0
2017-06-08 12:10:00,151.49,151.5,151.32,151.41,60702.0,125.5117,125.52,125.3708,125.4454,60702.0
2017-06-08 12:15:00,151.41,151.56,151.38,151.53,19057.0,125.4454,125.5697,125.4205,125.5448,19057.0
2017-06-08 12:20:00,151.53,151.63,151.5,151.54,38371.0,125.5448,125.6277,125.52,125.5531,38371.0
2017-06-08 12:25:00,151.53,151.59,151.49,151.55,22033.0,125.5448,125.5945,125.5117,125.5614,22033.0
2017-06-08 12:30:00,151.54,151.6,151.54,151.56,10692.0,125.5531,125.6028,125.5531,125.5697,10692.0
2017-06-08 12:35:00,151.57,151.63,151.56,151.59,12403.0,125.578,125.6277,125.5697,125.5945,12403.0
2017-06-08 12:40:00,151.61,151.62,151.52,151.55,15482.0,125.6111,125.6194,125.5365,125.5614,15482.0
2017-06-08 12:45:00,151.58,151.58,151.43,151.58,17763.0,125.5862,125.5862,125.462,125.5862,17763.0
2017-06-08 12:50:00,151.58,151.62,151.48,151.48,12650.0,125.5862,125.6194,125.5034,125.5034,12650.0
2017-06-08 12:55:00,151.47,151.54,151.46,151.54,8184.0,125.4951,125.5531,125.4868,125.5531,8184.0
2017-06-08 13:00:00,151.53,151.59,151.52,151.59,12583.0,125.5448,125.5945,125.5365,125.5945,12583.0
2017-06-08 13:05:00,151.58,151.58,151.49,151.49,12215.0,125.5862,125.5862,125.5117,125.5117,12215.0
2017-06-08 13:10:00,151.51,151.51,151.41,151.42,13817.0,125.5283,125.5283,125.4454,125.4537,13817.0
2017-06-08 13:15:00,151.41,151.44,151.37,151.37,21689.0,125.4454,125.4703,125.4123,125.4123,21689.0
2017-06-08 13:20:00,151.35,151.36,151.26,151.28,9496.0,125.3957,125.404,125.3211,125.3377,9496.0
2017-06-08 13:25:00,151.27,151.34,151.22,151.26,17318.0,125.3294,125.3874,125.288,125.3211,17318.0
2017-06-08 13:30:00,151.26,151.3,151.21,151.25,11247.0,125.3211,125.3543,125.2797,125.3128,11247.0
2017-06-08 13:35:00,151.24,151.27,151.22,151.24,8432.0,125.3046,125.3294,125.288,125.3046,8432.0
2017-06-08 13:40:00,151.25,151.26,151.21,151.25,15027.0,125.3128,125.3211,125.2797,125.3128,15027.0
2017-06-08 13:45:00,151.25,151.36,151.24,151.36,13294.0,125.3128,125.404,125.3046,125.404,13294.0
2017-06-08 13:50:00,151.36,151.43,151.32,151.4,11872.0,125.404,125.462,125.3708,125.4371,11872.0
2017-06-08 13:55:00,151.38,151.39,151.29,151.35,13336.0,125.4205,125.4288,125.346,125.3957,13336.0
2017-06-08 14:00:00,151.36,151.38,151.3,151.32,15825.0,125.404,125.4205,125.3543,125.3708,15825.0
2017-06-08 14:05:00,151.32,151.36,151.28,151.35,14322.0,125.3708,125.404,125.3377,125.3957,14322.0
2017-06-08 14:10:00,151.35,151.38,151.27,151.31,29047.0,125.3957,125.4205,125.3294,125.3625,29047.0
2017-06-08 14:15:00,151.31,151.31,151.25,151.25,11291.0,125.3625,125.3625,125.3128,125.3128,11291.0
2017-06-08 14:20:00,151.25,151.26,151.2,151.22,13935.0,125.3128,125.3211,125.2714,125.288,13935.0
2017-06-08 14:25:00,151.22,151.24,151.16,151.18,23749.0,125.288,125.3046,125.2383,125.2548,23749.0
2017-06-08 14:30:00,151.17,151.19,151.12,151.18,16590.0,125.2466,125.2631,125.2051,125.2548,16590.0
2017-06-08 14:35:00,151.18,151.26,151.15,151.2,20922.0,125.2548,125.3211,125.23,125.2714,20922.0
2017-06-08 14:40:00,151.19,151.19,151.11,151.12,17060.0,125.2631,125.2631,125.1968,125.2051,17060.0
2017-06-08 14:45:00,151.13,151.15,151.01,151.05,23314.0,125.2134,125.23,125.114,125.1471,23314.0
2017-06-08 14:50:00,151.05,151.13,151.04,151.04,20332.0,125.1471,125.2134,125.1388,125.1388,20332.0
2017-06-08 14:55:00,151.06,151.14,151.06,151.09,17819.0,125.1554,125.2217,125.1554,125.1803,17819.0
2017-06-08 15:00:00,151.08,151.18,151.07,151.18,19961.0,125.172,125.2548,125.1637,125.2548,19961.0
2017-06-08 15:05:00,151.17,151.18,151.1,151.15,34532.0,125.2466,125.2548,125.1886,125.23,34532.0
2017-06-08 15:10:00,151.15,151.2,151.13,151.18,27210.0,125.23,125.2714,125.2134,125.2548,27210.0
2017-06-08 15:15:00,151.18,151.3,151.17,151.29,20500.0,125.2548,125.3543,125.2466,125.346,20500.0
2017-06-08 15:20:00,151.28,151.31,151.25,151.31,22044.0,125.3377,125.3625,125.3128,125.3625,22044.0
2017-06-08 15:25:00,151.31,151.37,151.27,151.32,48884.0,125.3625,125.4123,125.3294,125.3708,48884.0
2017-06-08 15:30:00,151.32,151.42,151.29,151.41,42344.0,125.3708,125.4537,125.346,125.4454,42344.0
2017-06-08 15:35:00,151.41,151.43,151.33,151.37,38465.0,125.4454,125.462,125.3791,125.4123,38465.0
2017-06-08 15:40:00,151.37,151.47,151.36,151.42,39004.0,125.4123,125.4951,125.404,125.4537,39004.0
2017-06-08 15:45:00,151.43,151.49,151.39,151.46,54312.0,125.462,125.5117,125.4288,125.4868,54312.0
2017-06-08 15:50:00,151.47,151.59,151.47,151.52,77045.0,125.4951,125.5945,125.4951,125.5365,77045.0
2017-06-08 15:55:00,151.52,151.58,151.46,151.49,164066.0,125.5365,125.5862,125.4868,125.5117,164066.0
2017-06-09 09:30:00,151.88,152.0,151.35,151.54,58446.0,125.8348,125.9342,125.3957,125.5531,58446.0
2017-06-09 09:35:00,151.46,151.69,151.35,151.39,30015.0,125.4868,125.6774,125.3957,125.4288,30015.0
2017-06-09 09:40:00,151.4,151.76,151.34,151.73,26292.0,125.4371,125.7354,125.3874,125.7105,26292.0
2017-06-09 09:45:00,151.7,151.75,151.49,151.49,40242.0,125.6857,125.7271,125.5117,125.5117,40242.0
2017-06-09 09:50:00,151.54,151.56,151.25,151.38,29104.0,125.5531,125.5697,125.3128,125.4205,29104.0
2017-06-09 09:55:00,151.33,151.45,151.17,151.45,49363.0,125.3791,125.4785,125.2466,125.4785,49363.0
2017-06-09 10:00:00,151.44,151.49,151.36,151.36,28303.0,125.4703,125.5117,125.404,125.404,28303.0
2017-06-09 10:05:00,151.37,151.6,151.36,151.53,21064.0,125.4123,125.6028,125.404,125.5448,21064.0
2017-06-09 10:10:00,151.53,151.7,151.53,151.61,33682.0,125.5448,125.6857,125.5448,125.6111,33682.0
2017-06-09 10:15:00,151.61,151.71,151.49,151.7,15491.0,125.6111,125.694,125.5117,125.6857,15491.0
2017-06-09 10:20:00,151.66,151.84,151.66,151.81,30897.0,125.6525,125.8017,125.6525,125.7768,30897.0
2017-06-09 10:25:00,151.8,151.8,151.64,151.71,22871.0,125.7685,125.7685,125.636,125.694,22871.0
2017-06-09 10:30:00,151.69,151.75,151.57,151.6,19806.0,125.6774,125.7271,125.578,125.6028,19806.0
2017-06-09 10:35:00,151.61,151.73,151.6,151.71,17944.0,125.6111,125.7105,125.6028,125.694,17944.0
2017-06-09 10:40:00,151.72,151.77,151.64,151.7,23057.0,125.7022,125.7437,125.636,125.6857,23057.0
2017-06-09 10:45:00,151.68,151.78,151.68,151.76,13953.0,125.6691,125.752,125.6691,125.7354,13953.0
2017-06-09 10:50:00,151.76,151.77,151.66,151.68,11025.0,125.7354,125.7437,125.6525,125.6691,11025.0
2017-06-09 10:55:00,151.67,151.75,151.64,151.65,12147.0,125.6608,125.7271,125.636,125.6442,12147.0
2017-06-09 11:00:00,151.65,151.71,151.59,151.65,14116.0,125.6442,125.694,125.5945,125.6442,14116.0
2017-06-09 11:05:00,151.66,151.79,151.66,151.75,22693.0,125.6525,125.7602,125.6525,125.7271,22693.0
2017-06-09 11:10:00,151.75,151.83,151.69,151.7,22289.0,125.7271,125.7934,125.6774,125.6857,22289.0
2017-06-09 11:15:00,151.7,151.76,151.67,151.67,13549.0,125.6857,125.7354,125.6608,125.6608,13549.0
2017-06-09 11:20:00,151.69,151.76,151.57,151.6,19056.0,125.6774,125.7354,125.578,125.6028,19056.0
2017-06-09 11:25:00,151.6,151.65,151.51,151.65,38179.0,125.6028,125.6442,125.5283,125.6442,38179.0
2017-06-09 11:30:00,151.65,151.7,151.59,151.62,14186.0,125.6442,125.6857,125.5945,125.6194,14186.0
2017-06-09 11:35:00,151.61,151.61,151.5,151.52,18685.0,125.6111,125.6111,125.52,125.5365,18685.0
2017-06-09 11:40:00,151.53,151.58,151.47,151.5,16773.0,125.5448,125.5862,125.4951,125.52,16773.0
2017-06-09 11:45:00,151.51,151.53,151.45,151.47,9220.0,125.5283,125.5448,125.4785,125.4951,9220.0
2017-06-09 11:50:00,151.46,151.48,151.36,151.36,15194.0,125.4868,125.5034,125.404,125.404,15194.0
2017-06-09 11:55:00,151.37,151.37,151.25,151.26,30413.0,125.4123,125.4123,125.3128,125.3211,30413.0
2017-06-09 12:00:00,151.25,151.31,151.21,151.29,13814.0,125.3128,125.3625,125.2797,125.346,13814.0
2017-06-09 12:05:00,151.31,151.33,151.27,151.28,15833.0,125.3625,125.3791,125.3294,125.3377,15833.0
2017-06-09 12:10:00,151.28,151.31,151.19,151.21,19021.0,125.3377,125.3625,125.2631,125.2797,19021.0
2017-06-09 12:15:00,151.19,151.21,151.1,151.14,12679.0,125.2631,125.2797,125.1886,125.2217,12679.0
2017-06-09 12:20:00,151.12,151.21,151.08,151.08,14010.0,125.2051,125.2797,125.172,125.172,14010.0
2017-06-09 12:25:00,151.09,151.25,151.03,151.25,24866.0,125.1803,125.3128,125.1306,125.3128,24866.0
2017-06-09 12:30:00,151.25,151.25,151.1,151.1,17278.0,125.3128,125.3128,125.1886,125.1886,17278.0
2017-06-09 12:35:00,151.09,151.11,150.94,151.06,23463.0,125.1803,125.1968,125.056,125.1554,23463.0
2017-06-09 12:40:00,151.07,151.08,150.98,151.01,10678.0,125.1637,125.172,125.0891,125.114,10678.0
2017-06-09 12:45:00,151.01,151.01,150.91,150.93,10633.0,125.114,125.114,125.0311,125.0477,10633.0
2017-06-09 12:50:00,150.92,151.0,150.9,150.99,11777.0,125.0394,125.1057,125.0229,125.0974,11777.0
2017-06-09 12:55:00,151.0,151.0,150.93,150.94,10821.0,125.1057,125.1057,125.0477,125.056,10821.0
2017-06-09 13:00:00,150.94,151.04,150.91,151.02,22375.0,125.056,125.1388,125.0311,125.1223,22375.0
2017-06-09 13:05:00,151.03,151.1,151.01,151.03,21132.0,125.1306,125.1886,125.114,125.1306,21132.0
2017-06-09 13:10:00,151.01,151.07,150.99,151.05,25459.0,125.114,125.1637,125.0974,125.1471,25459.0
2017-06-09 13:15:00,151.04,151.1,151.02,151.05,29852.0,125.1388,125.1886,125.1223,125.1471,29852.0
2017-06-09 13:20:00,151.06,151.2,151.04,151.16,28469.0,125.1554,125.2714,125.1388,125.2383,28469.0
2017-06-09 13:25:00,151.16,151.2,151.13,151.18,13973.0,125.2383,125.2714,125.2134,125.2548,13973.0
2017-06-09 13:30:00,151.2,151.25,151.17,151.25,18230.0,125.2714,125.3128,125.2466,125.3128,18230.0
2017-06-09 13:35:00,151.24,151.29,151.22,151.26,36199.0,125.3046,125.346,125.288,125.3211,36199.0
2017-06-09 13:40:00,151.26,151.31,151.23,151.27,24115.0,125.3211,125.3625,125.2963,125.3294,24115.0
2017-06-09 13:45:00,151.3,151.36,151.27,151.31,20546.0,125.3543,125.404,125.3294,125.3625,20546.0
2017-06-09 13:50:00,151.31,151.43,151.29,151.31,30014.0,125.3625,125.462,125.346,125.3625,30014.0
2017-06-09 13:55:00,151.29,151.42,151.17,151.2,79118.0,125.346,125.4537,125.2466,125.2714,79118.0
2017-06-09 14:00:00,151.2,151.23,151.17,151.21,14202.0,125.2714,125.2963,125.2466,125.2797,14202.0
2017-06-09 14:05:00,151.22,151.27,151.17,151.19,33857.0,125.288,125.3294,125.2466,125.2631,33857.0
2017-06-09 14:10:00,151.18,151.19,151.08,151.12,31160.0,125.2548,125.2631,125.172,125.2051,31160.0
2017-06-09 14:15:00,151.15,151.22,151.13,151.19,23811.0,125.23,125.288,125.2134,125.2631,23811.0
2017-06-09 14:20:00,151.19,151.42,151.14,151.42,33439.0,125.2631,125.4537,125.2217,125.4537,33439.0
2017-06-09 14:25:00,151.39,151.41,151.32,151.35,21411.0,125.4288,125.4454,125.3708,125.3957,21411.0
2017-06-09 14:30:00,151.33,151.4,151.13,151.2,25850.0,125.3791,125.4371,125.2134,125.2714,25850.0
2017-06-09 14:35:00,151.21,151.21,151.08,151.14,27475.0,125.2797,125.2797,125.172,125.2217,27475.0
2017-06-09 14:40:00,151.1,151.19,151.05,151.12,36508.0,125.1886,125.2631,125.1471,125.2051,36508.0
2017-06-09 14:45:00,151.09,151.19,150.95,151.0,57114.0,125.1803,125.2631,125.0643,125.1057,57114.0
2017-06-09 14:50:00,150.99,151.19,150.95,151.15,33842.0,125.0974,125.2631,125.0643,125.23,33842.0
2017-06-09 14:55:00,151.17,151.24,151.09,151.12,38493.0,125.2466,125.3046,125.1803,125.2051,38493.0
2017-06-09 15:00:00,151.13,151.37,151.08,151.21,30441.0,125.2134,125.4123,125.172,125.2797,30441.0
2017-06-09 15:05:00,151.22,151.3,151.08,151.24,24974.0,125.288,125.3543,125.172,125.3046,24974.0
2017-06-09 15:10:00,151.25,151.32,151.15,151.18,20007.0,125.3128,125.3708,125.23,125.2548,20007.0
2017-06-09 15:15:00,151.19,151.32,151.18,151.3,21408.0,125.2631,125.3708,125.2548,125.3543,21408.0
2017-06-09 15:20:00,151.31,151.35,151.21,151.33,18206.0,125.3625,125.3957,125.2797,125.3791,18206.0
2017-06-09 15:25:00,151.34,151.39,151.25,151.37,21192.0,125.3874,125.4288,125.3128,125.4123,21192.0
2017-06-09 15:30:00,151.37,151.38,151.19,151.25,29025.0,125.4123,125.4205,125.2631,125.3128,29025.0
2017-06-09 15:35:00,151.25,151.27,151.17,151.26,33943.0,125.3128,125.3294,125.2466,125.3211,33943.0
2017-06-09 15:40:00,151.27,151.27,151.1,151.23,60287.0,125.3294,125.3294,125.1886,125.2963,60287.0
2017-06-09 15:45:00,151.23,151.48,151.22,151.45,76035.0,125.2963,125.5034,125.288,125.4785,76035.0
2017-06-09 15:50:00,151.47,151.55,151.38,151.45,103043.0,125.4951,125.5614,125.4205,125.4785,103043.0
2017-06-09 15:55:00,151.45,151.49,151.37,151.42,133292.0,125.4785,125.5117,125.4123,125.4537,133292.0
2017-06-12 09:30:00,151.0,151.08,150.26,150.42,115388.0,125.1057,125.172,124.4926,124.6252,115388.0
2017-06-12 09:35:00,150.36,150.5,149.86,149.97,147935.0,124.5755,124.6915,124.1612,124.2523,147935.0
2017-06-12 09:40:00,149.97,150.16,149.89,149.96,72077.0,124.2523,124.4098,124.1861,124.2441,72077.0
2017-06-12 09:45:00,150.03,150.23,149.88,149.91,93272.0,124.302,124.4678,124.1778,124.2026,93272.0
2017-06-12 09:50:00,149.88,149.98,149.52,149.58,76638.0,124.1778,124.2606,123.8795,123.9292,76638.0
2017-06-12 09:55:00,149.57,149.58,148.64,148.81,142896.0,123.9209,123.9292,123.1504,123.2913,142896.0
2017-06-12 10:00:00,148.82,149.24,148.04,148.13,232579.0,123.2995,123.6475,122.6533,122.7279,232579.0
2017-06-12 10:05:00,148.16,148.51,148.11,148.51,110684.0,122.7527,123.0427,122.7113,123.0427,110684.0
2017-06-12 10:10:00,148.5,148.91,148.49,148.75,84326.0,123.0344,123.3741,123.0261,123.2416,84326.0
2017-06-12 10:15:00,148.78,149.21,148.69,149.02,88021.0,123.2664,123.6227,123.1918,123.4652,88021.0
2017-06-12 10:20:00,148.99,149.1,148.83,148.94,43501.0,123.4404,123.5315,123.3078,123.399,43501.0
2017-06-12 10:25:00,148.98,149.04,148.7,148.78,52516.0,123.4321,123.4818,123.2001,123.2664,52516.0
2017-06-12 10:30:00,148.76,149.15,148.74,148.75,79670.0,123.2498,123.573,123.2333,123.2416,79670.0
2017-06-12 10:35:00,148.72,148.92,148.65,148.92,54556.0,123.2167,123.3824,123.1587,123.3824,54556.0
2017-06-12 10:40:00,148.89,149.06,148.82,149.02,60745.0,123.3575,123.4984,123.2995,123.4652,60745.0
2017-06-12 10:45:00,149.03,149.13,148.94,149.05,48456.0,123.4735,123.5564,123.399,123.4901,48456.0
2017-06-12 10:50:00,149.05,149.13,148.92,149.12,81283.0,123.4901,123.5564,123.3824,123.5481,81283.0
2017-06-12 10:55:00,149.1,149.11,148.95,149.03,69177.0,123.5315,123.5398,123.4073,123.4735,69177.0
2017-06-12 11:00:00,149.03,149.3,149.02,149.27,78235.0,123.4735,123.6972,123.4652,123.6724,78235.0
2017-06-12 11:05:00,149.26,149.29,149.07,149.13,67353.0,123.6641,123.6889,123.5067,123.5564,67353.0
2017-06-12 11:10:00,149.14,149.33,149.12,149.28,54939.0,123.5647,123.7221,123.5481,123.6807,54939.0
2017-06-12 11:15:00,149.29,149.52,149.29,149.52,46166.0,123.6889,123.8795,123.6889,123.8795,46166.0
2017-06-12 11:20:00,149.52,149.61,149.5,149.52,69807.0,123.8795,123.9541,123.8629,123.8795,69807.0
2017-06-12 11:25:00,149.53,149.73,149.5,149.69,93915.0,123.8878,124.0535,123.8629,124.0204,93915.0
2017-06-12 11:30:00,149.68,149.86,149.65,149.75,61365.0,124.0121,124.1612,123.9872,124.0701,61365.0
2017-06-12 11:35:00,149.75,149.83,149.71,149.75,60002.0,124.0701,124.1363,124.0369,124.0701,60002.0
2017-06-12 11:40:00,149.74,149.75,149.64,149.68,38870.0,124.0618,124.0701,123.9789,124.0121,38870.0
2017-06-12 11:45:00,149.69,149.87,149.68,149.75,42846.0,124.0204,124.1695,124.0121,124.0701,42846.0
2017-06-12 11:50:00,149.76,149.78,149.46,149.47,38559.0,124.0784,124.0949,123.8298,123.8381,38559.0
2017-06-12 11:55:00,149.46,149.49,149.05,149.14,94211.0,123.8298,123.8547,123.4901,123.5647,94211.0
2017-06-12 12:00:00,149.13,149.28,149.13,149.17,35401.0,123.5564,123.6807,123.5564,123.5895,35401.0
2017-06-12 12:05:00,149.17,149.22,149.12,149.14,43840.0,123.5895,123.631,123.5481,123.5647,43840.0
2017-06-12 12:10:00,149.16,149.4,149.14,149.39,44183.0,123.5812,123.7801,123.5647,123.7718,44183.0
2017-06-12 12:15:00,149.4,149.47,149.32,149.45,50852.0,123.7801,123.8381,123.7138,123.8215,50852.0
2017-06-12 12:20:00,149.47,149.47,149.26,149.26,61076.0,123.8381,123.8381,123.6641,123.6641,61076.0
2017-06-12 12:25:00,149.22,149.35,149.15,149.19,39102.0,123.631,123.7387,123.573,123.6061,39102.0
2017-06-12 12:30:00,149.19,149.21,149.1,149.12,27210.0,123.6061,123.6227,123.5315,123.5481,27210.0
2017-06-12 12:35:00,149.11,149.12,148.92,148.92,47324.0,123.5398,123.5481,123.3824,123.3824,47324.0
2017-06-12 12:40:00,148.91,148.93,148.77,148.77,36925.0,123.3741,123.3907,123.2581,123.2581,36925.0
2017-06-12 12:45:00,148.76,148.93,148.65,148.86,68138.0,123.2498,123.3907,123.1587,123.3327,68138.0
2017-06-12 12:50:00,148.89,148.95,148.79,148.91,43225.0,123.3575,123.4073,123.2747,123.3741,43225.0
2017-06-12 12:55:00,148.92,148.95,148.72,148.79,32641.0,123.3824,123.4073,123.2167,123.2747,32641.0
2017-06-12 13:00:00,148.79,148.96,148.79,148.92,37945.0,123.2747,123.4155,123.2747,123.3824,37945.0
2017-06-12 13:05:00,148.91,148.97,148.88,148.97,25521.0,123.3741,123.4238,123.3493,123.4238,25521.0
2017-06-12 13:10:00,148.97,148.97,148.75,148.75,26290.0,123.4238,123.4238,123.2416,123.2416,26290.0
2017-06-12 13:15:00,148.75,148.83,148.62,148.81,39617.0,123.2416,123.3078,123.1338,123.2913,39617.0
2017-06-12 13:20:00,148.81,148.85,148.59,148.61,49533.0,123.2913,123.3244,123.109,123.1256,49533.0
2017-06-12 13:25:00,148.62,148.68,148.57,148.57,47751.0,123.1338,123.1836,123.0924,123.0924,47751.0
2017-06-12 13:30:00,148.57,148.67,148.56,148.65,44250.0,123.0924,123.1753,123.0841,123.1587,44250.0
2017-06-12 13:35:00,148.66,148.66,148.57,148.57,38552.0,123.167,123.167,123.0924,123.0924,38552.0
2017-06-12 13:40:00,148.56,148.62,148.56,148.59,45446.0,123.0841,123.1338,123.0841,123.109,45446.0
2017-06-12 13:45:00,148.58,148.59,148.49,148.49,44461.0,123.1007,123.109,123.0261,123.0261,44461.0
2017-06-12 13:50:00,148.5,148.52,148.43,148.5,33564.0,123.0344,123.051,122.9764,123.0344,33564.0
2017-06-12 13:55:00,148.49,148.49,148.35,148.36,59248.0,123.0261,123.0261,122.9101,122.9184,59248.0
2017-06-12 14:00:00,148.37,148.87,148.35,148.86,83136.0,122.9267,123.341,122.9101,123.3327,83136.0
2017-06-12 14:05:00,148.87,149.02,148.82,148.93,61395.0,123.341,123.4652,123.2995,123.3907,61395.0
2017-06-12 14:10:00,148.92,149.07,148.92,149.05,38768.0,123.3824,123.5067,123.3824,123.4901,38768.0
2017-06-12 14:15:00,149.06,149.26,149.05,149.06,68541.0,123.4984,123.6641,123.4901,123.4984,68541.0
2017-06-12 14:20:00,149.05,149.05,148.86,148.88,41149.0,123.4901,123.4901,123.3327,123.3493,41149.0
2017-06-12 14:25:00,148.88,148.9,148.65,148.73,45953.0,123.3493,123.3658,123.1587,123.225,45953.0
2017-06-12 14:30:00,148.73,148.94,148.73,148.85,37106.0,123.225,123.399,123.225,123.3244,37106.0
2017-06-12 14:35:00,148.87,149.06,148.87,149.04,23285.0,123.341,123.4984,123.341,123.4818,23285.0
2017-06-12 14:40:00,149.05,149.06,148.98,149.01,52603.0,123.4901,123.4984,123.4321,123.457,52603.0
2017-06-12 14:45:00,149.0,149.06,148.93,148.93,40166.0,123.4487,123.4984,123.3907,123.3907,40166.0
2017-06-12 14:50:00,148.92,149.03,148.92,149.0,23401.0,123.3824,123.4735,123.3824,123.4487,23401.0
2017-06-12 14:55:00,149.01,149.01,148.92,148.97,30427.0,123.457,123.457,123.3824,123.4238,30427.0
2017-06-12 15:00:00,148.96,148.96,148.76,148.76,26458.0,123.4155,123.4155,123.2498,123.2498,26458.0
2017-06-12 15:05:00,148.76,148.87,148.75,148.76,34124.0,123.2498,123.341,123.2416,123.2498,34124.0
2017-06-12 15:10:00,148.75,148.91,148.74,148.85,32954.0,123.2416,123.3741,123.2333,123.3244,32954.0
2017-06-12 15:15:00,148.85,148.91,148.78,148.81,37630.0,123.3244,123.3741,123.2664,123.2913,37630.0
2017-06-12 15:20:00,148.8,148.95,148.79,148.81,34257.0,123.283,123.4073,123.2747,123.2913,34257.0
2017-06-12 15:25:00,148.81,148.82,148.64,148.65,45028.0,123.2913,123.2995,123.1504,123.1587,45028.0
2017-06-12 15:30:00,148.66,148.66,148.56,148.63,57195.0,123.167,123.167,123.0841,123.1421,57195.0
2017-06-12 15:35:00,148.63,148.76,148.59,148.6,62264.0,123.1421,123.2498,123.109,123.1173,62264.0
2017-06-12 15:40:00,148.6,148.67,148.47,148.48,96139.0,123.1173,123.1753,123.0096,123.0179,96139.0
2017-06-12 15:45:00,148.48,148.58,148.44,148.44,118198.0,123.0179,123.1007,122.9847,122.9847,118198.0
2017-06-12 15:50:00,148.45,148.53,148.44,148.5,152878.0,122.993,123.0593,122.9847,123.0344,152878.0
2017-06-12 15:55:00,148.5,148.51,148.38,148.48,310639.0,123.0344,123.0427,122.935,123.0179,310639.0
2017-06-13 09:30:00,148.86,149.02,148.62,148.92,127448.0,123.3327,123.4652,123.1338,123.3824,127448.0
2017-06-13 09:35:00,148.89,149.2,148.8,149.09,56239.0,123.3575,123.6144,123.283,123.5232,56239.0
2017-06-13 09:40:00,149.15,149.76,149.11,149.72,70870.0,123.573,124.0784,123.5398,124.0452,70870.0
2017-06-13 09:45:00,149.72,149.95,149.69,149.86,53225.0,124.0452,124.2358,124.0204,124.1612,53225.0
2017-06-13 09:50:00,149.87,149.91,149.44,149.46,58682.0,124.1695,124.2026,123.8132,123.8298,58682.0
2017-06-13 09:55:00,149.46,149.54,149.31,149.48,90077.0,123.8298,123.8961,123.7055,123.8464,90077.0
2017-06-13 10:00:00,149.48,149.6,149.48,149.53,55156.0,123.8464,123.9458,123.8464,123.8878,55156.0
2017-06-13 10:05:00,149.53,149.71,149.53,149.65,48148.0,123.8878,124.0369,123.8878,123.9872,48148.0
2017-06-13 10:10:00,149.64,149.64,149.5,149.5,53958.0,123.9789,123.9789,123.8629,123.8629,53958.0
2017-06-13 10:15:00,149.5,149.62,149.48,149.61,20870.0,123.8629,123.9624,123.8464,123.9541,20870.0
2017-06-13 10:20:00,149.62,149.7,149.59,149.69,40989.0,123.9624,124.0286,123.9375,124.0204,40989.0
2017-06-13 10:25:00,149.67,149.71,149.59,149.6,38129.0,124.0038,124.0369,123.9375,123.9458,38129.0
2017-06-13 10:30:00,149.6,149.74,149.59,149.69,41668.0,123.9458,124.0618,123.9375,124.0204,41668.0
2017-06-13 10:35:00,149.72,149.75,149.64,149.73,74140.0,124.0452,124.0701,123.9789,124.0535,74140.0
2017-06-13 10:40:00,149.73,149.76,149.62,149.64,43985.0,124.0535,124.0784,123.9624,123.9789,43985.0
2017-06-13 10:45:00,149.64,149.79,149.62,149.78,54071.0,123.9789,124.1032,123.9624,124.0949,54071.0
2017-06-13 10:50:00,149.78,149.78,149.65,149.68,37385.0,124.0949,124.0949,123.9872,124.0121,37385.0
2017-06-13 10:55:00,149.68,149.69,149.59,149.64,32764.0,124.0121,124.0204,123.9375,123.9789,32764.0
2017-06-13 11:00:00,149.64,149.68,149.6,149.6,46111.0,123.9789,124.0121,123.9458,123.9458,46111.0
2017-06-13 11:05:00,149.6,149.72,149.6,149.7,35726.0,123.9458,124.0452,123.9458,124.0286,35726.0
2017-06-13 11:10:00,149.7,149.84,149.65,149.81,49814.0,124.0286,124.1446,123.9872,124.1198,49814.0
2017-06-13 11:15:00,149.81,150.0,149.77,149.96,43033.0,124.1198,124.2772,124.0866,124.2441,43033.0
2017-06-13 11:20:00,149.97,150.0,149.85,149.88,47421.0,124.2523,124.2772,124.1529,124.1778,47421.0
2017-06-13 11:25:00,149.87,149.87,149.75,149.85,33898.0,124.1695,124.1695,124.0701,124.1529,33898.0
2017-06-13 11:30:00,149.85,149.86,149.66,149.67,36767.0,124.1529,124.1612,123.9955,124.0038,36767.0
2017-06-13 11:35:00,149.66,149.69,149.59,149.65,32827.0,123.9955,124.0204,123.9375,123.9872,32827.0
2017-06-13 11:40:00,149.66,149.71,149.6,149.61,46148.0,123.9955,124.0369,123.9458,123.9541,46148.0
2017-06-13 11:45:00,149.6,149.68,149.49,149.6,59410.0,123.9458,124.0121,123.8547,123.9458,59410.0
2017-06-13 11:50:00,149.59,149.64,149.57,149.59,212836.0,123.9375,123.9789,123.9209,123.9375,212836.0
2017-06-13 11:55:00,149.61,149.69,149.57,149.64,59526.0,123.9541,124.0204,123.9209,123.9789,59526.0
2017-06-13 12:00:00,149.64,149.65,149.59,149.63,35988.0,123.9789,123.9872,123.9375,123.9706,35988.0
2017-06-13 12:05:00,149.64,149.78,149.63,149.75,18522.0,123.9789,124.0949,123.9706,124.0701,18522.0
2017-06-13 12:10:00,149.76,149.89,149.76,149.81,24141.0,124.0784,124.1861,124.0784,124.1198,24141.0
2017-06-13 12:15:00,149.82,149.89,149.8,149.81,28302.0,124.1281,124.1861,124.1115,124.1198,28302.0
2017-06-13 12:20:00,149.82,149.9,149.81,149.9,29458.0,124.1281,124.1943,124.1198,124.1943,29458.0
2017-06-13 12:25:00,149.9,149.92,149.84,149.91,41386.0,124.1943,124.2109,124.1446,124.2026,41386.0
2017-06-13 12:30:00,149.91,149.93,149.88,149.9,25178.0,124.2026,124.2192,124.1778,124.1943,25178.0
2017-06-13 12:35:00,149.9,150.02,149.9,149.99,43820.0,124.1943,124.2938,124.1943,124.2689,43820.0
2017-06-13 12:40:00,150.02,150.21,150.02,150.19,30503.0,124.2938,124.4512,124.2938,124.4346,30503.0
2017-06-13 12:45:00,150.17,150.19,150.02,150.02,15169.0,124.418,124.4346,124.2938,124.2938,15169.0
2017-06-13 12:50:00,150.03,150.16,150.02,150.14,12503.0,124.302,124.4098,124.2938,124.3932,12503.0
2017-06-13 12:55:00,150.15,150.2,150.13,150.14,16658.0,124.4015,124.4429,124.3849,124.3932,16658.0
2017-06-13 13:00:00,150.14,150.17,150.1,150.11,16393.0,124.3932,124.418,124.36,124.3683,16393.0
2017-06-13 13:05:00,150.11,150.16,150.05,150.06,20717.0,124.3683,124.4098,124.3186,124.3269,20717.0
2017-06-13 13:10:00,150.05,150.15,150.05,150.11,12361.0,124.3186,124.4015,124.3186,124.3683,12361.0
2017-06-13 13:15:00,150.12,150.18,150.09,150.16,15466.0,124.3766,124.4263,124.3518,124.4098,15466.0
2017-06-13 13:20:00,150.17,150.25,150.14,150.23,16100.0,124.418,124.4843,124.3932,124.4678,16100.0
2017-06-13 13:25:00,150.22,150.23,150.16,150.18,9442.0,124.4595,124.4678,124.4098,124.4263,9442.0
2017-06-13 13:30:00,150.17,150.19,150.13,150.15,12798.0,124.418,124.4346,124.3849,124.4015,12798.0
2017-06-13 13:35:00,150.15,150.18,150.13,150.16,13535.0,124.4015,124.4263,124.3849,124.4098,13535.0
2017-06-13 13:40:00,150.15,150.15,150.12,150.15,11655.0,124.4015,124.4015,124.3766,124.4015,11655.0
2017-06-13 13:45:00,150.14,150.14,150.08,150.14,15749.0,124.3932,124.3932,124.3435,124.3932,15749.0
2017-06-13 13:50:00,150.12,150.22,150.11,150.15,29201.0,124.3766,124.4595,124.3683,124.4015,29201.0
2017-06-13 13:55:00,150.13,150.17,150.09,150.15,16058.0,124.3849,124.418,124.3518,124.4015,16058.0
2017-06-13 14:00:00,150.15,150.16,150.1,150.11,17131.0,124.4015,124.4098,124.36,124.3683,17131.0
2017-06-13 14:05:00,150.1,150.14,150.06,150.12,38397.0,124.36,124.3932,124.3269,124.3766,38397.0
2017-06-13 14:10:00,150.11,150.14,150.04,150.11,49743.0,124.3683,124.3932,124.3103,124.3683,49743.0
2017-06-13 14:15:00,150.09,150.13,150.01,150.01,17483.0,124.3518,124.3849,124.2855,124.2855,17483.0
2017-06-13 14:20:00,150.0,150.09,150.0,150.03,29975.0,124.2772,124.3518,124.2772,124.302,29975.0
2017-06-13 14:25:00,150.04,150.09,150.01,150.07,29449.0,124.3103,124.3518,124.2855,124.3352,29449.0
2017-06-13 14:30:00,150.06,150.14,150.0,150.04,26264.0,124.3269,124.3932,124.2772,124.3103,26264.0
2017-06-13 14:35:00,150.04,150.08,150.0,150.05,18480.0,124.3103,124.3435,124.2772,124.3186,18480.0
2017-06-13 14:40:00,150.04,150.08,150.02,150.08,12550.0,124.3103,124.3435,124.2938,124.3435,12550.0
2017-06-13 14:45:00,150.08,150.12,150.04,150.09,26588.0,124.3435,124.3766,124.3103,124.3518,26588.0
2017-06-13 14:50:00,150.1,150.15,150.07,150.1,30360.0,124.36,124.4015,124.3352,124.36,30360.0
2017-06-13 14:55:00,150.1,150.11,150.04,150.09,19611.0,124.36,124.3683,124.3103,124.3518,19611.0
2017-06-13 15:00:00,150.09,150.09,150.01,150.03,79605.0,124.3518,124.3518,124.2855,124.302,79605.0
2017-06-13 15:05:00,150.03,150.04,149.92,150.0,86189.0,124.302,124.3103,124.2109,124.2772,86189.0
2017-06-13 15:10:00,150.0,150.05,149.99,150.02,29843.0,124.2772,124.3186,124.2689,124.2938,29843.0
2017-06-13 15:15:00,150.02,150.07,150.02,150.07,38590.0,124.2938,124.3352,124.2938,124.3352,38590.0
2017-06-13 15:20:00,150.07,150.13,150.06,150.07,38931.0,124.3352,124.3849,124.3269,124.3352,38931.0
2017-06-13 15:25:00,150.06,150.11,150.04,150.07,39263.0,124.3269,124.3683,124.3103,124.3352,39263.0
2017-06-13 15:30:00,150.07,150.08,150.02,150.05,42581.0,124.3352,124.3435,124.2938,124.3186,42581.0
2017-06-13 15:35:00,150.06,150.07,150.0,150.0,77268.0,124.3269,124.3352,124.2772,124.2772,77268.0
2017-06-13 15:40:00,150.0,150.06,149.97,150.02,92092.0,124.2772,124.3269,124.2523,124.2938,92092.0
2017-06-13 15:45:00,150.01,150.05,150.0,150.02,103814.0,124.2855,124.3186,124.2772,124.2938,103814.0
2017-06-13 15:50:00,150.03,150.03,149.87,149.88,101508.0,124.302,124.302,124.1695,124.1778,101508.0
2017-06-13 15:55:00,149.88,150.0,149.67,149.8,321353.0,124.1778,124.2772,124.0038,124.1115,321353.0
2017-06-14 09:30:00,150.32,150.49,150.0,150.04,81911.0,124.5423,124.6832,124.2772,124.3103,81911.0
2017-06-14 09:35:00,150.12,150.39,150.11,150.22,30953.0,124.3766,124.6003,124.3683,124.4595,30953.0
2017-06-14 09:40:00,150.21,150.37,150.06,150.06,18931.0,124.4512,124.5837,124.3269,124.3269,18931.0
2017-06-14 09:45:00,150.09,150.37,150.01,150.28,70483.0,124.3518,124.5837,124.2855,124.5092,70483.0
2017-06-14 09:50:00,150.28,150.3,149.91,150.07,36226.0,124.5092,124.5257,124.2026,124.3352,36226.0
2017-06-14 09:55:00,150.04,150.3,150.02,150.18,13644.0,124.3103,124.5257,124.2938,124.4263,13644.0
2017-06-14 10:00:00,150.22,150.29,150.03,150.11,21775.0,124.4595,124.5175,124.302,124.3683,21775.0
2017-06-14 10:05:00,150.14,150.21,150.06,150.18,21689.0,124.3932,124.4512,124.3269,124.4263,21689.0
2017-06-14 10:10:00,150.2,150.37,150.09,150.21,24666.0,124.4429,124.5837,124.3518,124.4512,24666.0
2017-06-14 10:15:00,150.21,150.39,150.2,150.31,20349.0,124.4512,124.6003,124.4429,124.534,20349.0
2017-06-14 10:20:00,150.33,150.44,150.25,150.25,20206.0,124.5506,124.6417,124.4843,124.4843,20206.0
2017-06-14 10:25:00,150.26,150.44,150.25,150.39,20202.0,124.4926,124.6417,124.4843,124.6003,20202.0
2017-06-14 10:30:00,150.37,150.49,150.34,150.34,21155.0,124.5837,124.6832,124.5589,124.5589,21155.0
2017-06-14 10:35:00,150.34,150.44,150.34,150.43,16219.0,124.5589,124.6417,124.5589,124.6335,16219.0
2017-06-14 10:40:00,150.43,150.43,150.23,150.27,23366.0,124.6335,124.6335,124.4678,124.5009,23366.0
2017-06-14 10:45:00,150.28,150.43,150.23,150.4,14864.0,124.5092,124.6335,124.4678,124.6086,14864.0
2017-06-14 10:50:00,150.43,150.45,150.33,150.34,16245.0,124.6335,124.65,124.5506,124.5589,16245.0
2017-06-14 10:55:00,150.32,150.35,150.19,150.31,20669.0,124.5423,124.5672,124.4346,124.534,20669.0
2017-06-14 11:00:00,150.31,150.36,150.27,150.36,14611.0,124.534,124.5755,124.5009,124.5755,14611.0
2017-06-14 11:05:00,150.34,150.4,150.31,150.33,28695.0,124.5589,124.6086,124.534,124.5506,28695.0
2017-06-14 11:10:00,150.31,150.49,150.31,150.46,13967.0,124.534,124.6832,124.534,124.6583,13967.0
2017-06-14 11:15:00,150.47,150.48,150.43,150.47,14326.0,124.6666,124.6749,124.6335,124.6666,14326.0
2017-06-14 11:20:00,150.47,150.48,150.35,150.47,26119.0,124.6666,124.6749,124.5672,124.6666,26119.0
2017-06-14 11:25:00,150.46,150.48,150.37,150.47,17506.0,124.6583,124.6749,124.5837,124.6666,17506.0
2017-06-14 11:30:00,150.47,150.49,150.34,150.35,27794.0,124.6666,124.6832,124.5589,124.5672,27794.0
2017-06-14 11:35:00,150.35,150.49,150.33,150.47,16582.0,124.5672,124.6832,124.5506,124.6666,16582.0
2017-06-14 11:40:00,150.47,150.53,150.47,150.47,15594.0,124.6666,124.7163,124.6666,124.6666,15594.0
2017-06-14 11:45:00,150.44,150.47,150.38,150.42,10720.0,124.6417,124.6666,124.592,124.6252,10720.0
2017-06-14 11:50:00,150.42,150.47,150.36,150.4,9088.0,124.6252,124.6666,124.5755,124.6086,9088.0
2017-06-14 11:55:00,150.37,150.38,150.25,150.25,7455.0,124.5837,124.592,124.4843,124.4843,7455.0
2017-06-14 12:00:00,150.25,150.34,150.25,150.31,9580.0,124.4843,124.5589,124.4843,124.534,9580.0
2017-06-14 12:05:00,150.34,150.44,150.32,150.44,16785.0,124.5589,124.6417,124.5423,124.6417,16785.0
2017-06-14 12:10:00,150.41,150.43,150.34,150.38,8666.0,124.6169,124.6335,124.5589,124.592,8666.0
2017-06-14 12:15:00,150.38,150.43,150.3,150.43,13850.0,124.592,124.6335,124.5257,124.6335,13850.0
2017-06-14 12:20:00,150.43,150.43,150.39,150.43,17675.0,124.6335,124.6335,124.6003,124.6335,17675.0
2017-06-14 12:25:00,150.42,150.5,150.4,150.49,13923.0,124.6252,124.6915,124.6086,124.6832,13923.0
2017-06-14 12:30:00,150.48,150.49,150.31,150.33,7974.0,124.6749,124.6832,124.534,124.5506,7974.0
2017-06-14 12:35:00,150.32,150.36,150.26,150.29,17965.0,124.5423,124.5755,124.4926,124.5175,17965.0
2017-06-14 12:40:00,150.28,150.37,150.28,150.34,13544.0,124.5092,124.5837,124.5092,124.5589,13544.0
2017-06-14 12:45:00,150.34,150.38,150.23,150.23,13421.0,124.5589,124.592,124.4678,124.4678,13421.0
2017-06-14 12:50:00,150.21,150.28,150.18,150.25,22027.0,124.4512,124.5092,124.4263,124.4843,22027.0
2017-06-14 12:55:00,150.25,150.32,150.19,150.19,14461.0,124.4843,124.5423,124.4346,124.4346,14461.0
2017-06-14 13:00:00,150.2,150.27,150.19,150.26,8401.0,124.4429,124.5009,124.4346,124.4926,8401.0
2017-06-14 13:05:00,150.24,150.24,150.18,150.23,9697.0,124.476,124.476,124.4263,124.4678,9697.0
2017-06-14 13:10:00,150.19,150.32,150.19,150.3,34110.0,124.4346,124.5423,124.4346,124.5257,34110.0
2017-06-14 13:15:00,150.31,150.42,150.26,150.39,14212.0,124.534,124.6252,124.4926,124.6003,14212.0
2017-06-14 13:20:00,150.41,150.45,150.38,150.45,10892.0,124.6169,124.65,124.592,124.65,10892.0
2017-06-14 13:25:00,150.43,150.53,150.42,150.51,14459.0,124.6335,124.7163,124.6252,124.6997,14459.0
2017-06-14 13:30:00,150.51,150.61,150.47,150.61,9900.0,124.6997,124.7826,124.6666,124.7826,9900.0
2017-06-14 13:35:00,150.6,150.7,150.58,150.63,18327.0,124.7743,124.8572,124.7577,124.7992,18327.0
2017-06-14 13:40:00,150.63,150.63,150.55,150.62,14484.0,124.7992,124.7992,124.7329,124.7909,14484.0
2017-06-14 13:45:00,150.63,150.71,150.63,150.71,20893.0,124.7992,124.8654,124.7992,124.8654,20893.0
2017-06-14 13:50:00,150.71,150.71,150.63,150.66,23398.0,124.8654,124.8654,124.7992,124.824,23398.0
2017-06-14 13:55:00,150.66,150.66,150.6,150.63,16955.0,124.824,124.824,124.7743,124.7992,16955.0
2017-06-14 14:00:00,150.62,150.73,150.45,150.7,30937.0,124.7909,124.882,124.65,124.8572,30937.0
2017-06-14 14:05:00,150.71,150.79,150.66,150.72,18293.0,124.8654,124.9317,124.824,124.8737,18293.0
2017-06-14 14:10:00,150.69,151.08,150.69,151.04,53460.0,124.8489,125.172,124.8489,125.1388,53460.0
2017-06-14 14:15:00,151.01,151.02,150.7,150.8,47700.0,125.114,125.1223,124.8572,124.94,47700.0
2017-06-14 14:20:00,150.79,150.96,150.62,150.83,41579.0,124.9317,125.0726,124.7909,124.9649,41579.0
2017-06-14 14:25:00,150.83,150.94,150.77,150.91,27608.0,124.9649,125.056,124.9152,125.0311,27608.0
2017-06-14 14:30:00,150.9,150.9,150.69,150.69,17747.0,125.0229,125.0229,124.8489,124.8489,17747.0
2017-06-14 14:35:00,150.68,150.94,150.61,150.9,27220.0,124.8406,125.056,124.7826,125.0229,27220.0
2017-06-14 14:40:00,150.92,150.92,150.54,150.59,23948.0,125.0394,125.0394,124.7246,124.766,23948.0
2017-06-14 14:45:00,150.62,150.68,150.54,150.57,32151.0,124.7909,124.8406,124.7246,124.7494,32151.0
2017-06-14 14:50:00,150.54,150.62,150.47,150.55,50589.0,124.7246,124.7909,124.6666,124.7329,50589.0
2017-06-14 14:55:00,150.53,150.56,150.48,150.55,23106.0,124.7163,124.7412,124.6749,124.7329,23106.0
2017-06-14 15:00:00,150.56,150.65,150.54,150.63,49534.0,124.7412,124.8157,124.7246,124.7992,49534.0
2017-06-14 15:05:00,150.63,150.63,150.39,150.43,23528.0,124.7992,124.7992,124.6003,124.6335,23528.0
2017-06-14 15:10:00,150.42,150.42,150.21,150.33,22628.0,124.6252,124.6252,124.4512,124.5506,22628.0
2017-06-14 15:15:00,150.32,150.42,150.28,150.37,18218.0,124.5423,124.6252,124.5092,124.5837,18218.0
2017-06-14 15:20:00,150.39,150.44,150.35,150.4,14134.0,124.6003,124.6417,124.5672,124.6086,14134.0
2017-06-14 15:25:00,150.4,150.48,150.35,150.41,21894.0,124.6086,124.6749,124.5672,124.6169,21894.0
2017-06-14 15:30:00,150.41,150.41,150.13,150.21,65210.0,124.6169,124.6169,124.3849,124.4512,65210.0
2017-06-14 15:35:00,150.24,150.47,150.22,150.4,38916.0,124.476,124.6666,124.4595,124.6086,38916.0
2017-06-14 15:40:00,150.4,150.52,150.35,150.51,35211.0,124.6086,124.708,124.5672,124.6997,35211.0
2017-06-14 15:45:00,150.51,150.63,150.48,150.58,63143.0,124.6997,124.7992,124.6749,124.7577,63143.0
2017-06-14 15:50:00,150.58,150.83,150.57,150.79,73445.0,124.7577,124.9649,124.7494,124.9317,73445.0
2017-06-14 15:55:00,150.75,150.78,150.59,150.67,136311.0,124.8986,124.9234,124.766,124.8323,136311.0
2017-06-15 09:30:00,149.9,150.13,149.68,149.94,55952.0,124.1943,124.3849,124.0121,124.2275,55952.0
2017-06-15 09:35:00,149.99,150.07,149.78,150.06,31154.0,124.2689,124.3352,124.0949,124.3269,31154.0
2017-06-15 09:40:00,150.02,150.14,149.81,149.97,48853.0,124.2938,124.3932,124.1198,124.2523,48853.0
2017-06-15 09:45:00,149.92,150.03,149.77,149.9,38951.0,124.2109,124.302,124.0866,124.1943,38951.0
2017-06-15 09:50:00,149.9,149.93,149.81,149.87,29906.0,124.1943,124.2192,124.1198,124.1695,29906.0
2017-06-15 09:55:00,149.88,149.88,149.65,149.79,41482.0,124.1778,124.1778,123.9872,124.1032,41482.0
2017-06-15 10:00:00,149.8,150.11,149.8,150.06,34573.0,124.1115,124.3683,124.1115,124.3269,34573.0
2017-06-15 10:05:00,150.03,150.21,149.99,150.11,37880.0,124.302,124.4512,124.2689,124.3683,37880.0
2017-06-15 10:10:00,150.08,150.17,150.0,150.12,25301.0,124.3435,124.418,124.2772,124.3766,25301.0
2017-06-15 10:15:00,150.12,150.31,150.11,150.3,16612.0,124.3766,124.534,124.3683,124.5257,16612.0
2017-06-15 10:20:00,150.31,150.31,150.0,150.0,20770.0,124.534,124.534,124.2772,124.2772,20770.0
2017-06-15 10:25:00,150.01,150.12,149.92,149.97,23549.0,124.2855,124.3766,124.2109,124.2523,23549.0
2017-06-15 10:30:00,149.95,150.07,149.95,150.07,22389.0,124.2358,124.3352,124.2358,124.3352,22389.0
2017-06-15 10:35:00,150.05,150.12,150.0,150.07,18588.0,124.3186,124.3766,124.2772,124.3352,18588.0
2017-06-15 10:40:00,150.06,150.14,150.04,150.14,17887.0,124.3269,124.3932,124.3103,124.3932,17887.0
2017-06-15 10:45:00,150.15,150.24,150.13,150.15,17113.0,124.4015,124.476,124.3849,124.4015,17113.0
2017-06-15 10:50:00,150.14,150.26,150.12,150.21,21655.0,124.3932,124.4926,124.3766,124.4512,21655.0
2017-06-15 10:55:00,150.18,150.55,150.13,150.52,35096.0,124.4263,124.7329,124.3849,124.708,35096.0
2017-06-15 11:00:00,150.51,150.53,150.37,150.49,23932.0,124.6997,124.7163,124.5837,124.6832,23932.0
2017-06-15 11:05:00,150.5,150.5,150.27,150.32,24120.0,124.6915,124.6915,124.5009,124.5423,24120.0
2017-06-15 11:10:00,150.31,150.42,150.24,150.37,16598.0,124.534,124.6252,124.476,124.5837,16598.0
2017-06-15 11:15:00,150.38,150.46,150.36,150.41,12322.0,124.592,124.6583,124.5755,124.6169,12322.0
2017-06-15 11:20:00,150.4,150.49,150.34,150.37,11332.0,124.6086,124.6832,124.5589,124.5837,11332.0
2017-06-15 11:25:00,150.41,150.46,150.31,150.43,16296.0,124.6169,124.6583,124.534,124.6335,16296.0
2017-06-15 11:30:00,150.42,150.42,150.32,150.36,13009.0,124.6252,124.6252,124.5423,124.5755,13009.0
2017-06-15 11:35:00,150.34,150.37,150.31,150.31,9860.0,124.5589,124.5837,124.534,124.534,9860.0
2017-06-15 11:40:00,150.33,150.34,150.3,150.3,8646.0,124.5506,124.5589,124.5257,124.5257,8646.0
2017-06-15 11:45:00,150.32,150.34,150.26,150.31,12275.0,124.5423,124.5589,124.4926,124.534,12275.0
2017-06-15 11:50:00,150.31,150.39,150.28,150.39,5769.0,124.534,124.6003,124.5092,124.6003,5769.0
2017-06-15 11:55:00,150.39,150.44,150.33,150.33,6734.0,124.6003,124.6417,124.5506,124.5506,6734.0
2017-06-15 12:00:00,150.32,150.36,150.29,150.3,17746.0,124.5423,124.5755,124.5175,124.5257,17746.0
2017-06-15 12:05:00,150.32,150.35,150.31,150.32,7646.0,124.5423,124.5672,124.534,124.5423,7646.0
2017-06-15 12:10:00,150.32,150.39,150.28,150.39,15121.0,124.5423,124.6003,124.5092,124.6003,15121.0
2017-06-15 12:15:00,150.41,150.49,150.41,150.42,6916.0,124.6169,124.6832,124.6169,124.6252,6916.0
2017-06-15 12:20:00,150.42,150.44,150.34,150.38,12098.0,124.6252,124.6417,124.5589,124.592,12098.0
2017-06-15 12:25:00,150.37,150.48,150.3,150.48,11628.0,124.5837,124.6749,124.5257,124.6749,11628.0
2017-06-15 12:30:00,150.48,150.48,150.42,150.42,7030.0,124.6749,124.6749,124.6252,124.6252,7030.0
2017-06-15 12:35:00,150.41,150.41,150.35,150.37,6876.0,124.6169,124.6169,124.5672,124.5837,6876.0
2017-06-15 12:40:00,150.37,150.48,150.34,150.44,12118.0,124.5837,124.6749,124.5589,124.6417,12118.0
2017-06-15 12:45:00,150.42,150.54,150.42,150.53,10888.0,124.6252,124.7246,124.6252,124.7163,10888.0
2017-06-15 12:50:00,150.52,150.55,150.46,150.5,10613.0,124.708,124.7329,124.6583,124.6915,10613.0
2017-06-15 12:55:00,150.54,150.65,150.51,150.6,8467.0,124.7246,124.8157,124.6997,124.7743,8467.0
2017-06-15 13:00:00,150.59,150.59,150.49,150.55,10309.0,124.766,124.766,124.6832,124.7329,10309.0
2017-06-15 13:05:00,150.55,150.62,150.54,150.6,6937.0,124.7329,124.7909,124.7246,124.7743,6937.0
2017-06-15 13:10:00,150.6,150.71,150.6,150.68,12330.0,124.7743,124.8654,124.7743,124.8406,12330.0
2017-06-15 13:15:00,150.69,150.75,150.67,150.71,5554.0,124.8489,124.8986,124.8323,124.8654,5554.0
2017-06-15 13:20:00,150.71,150.72,150.66,150.72,15389.0,124.8654,124.8737,124.824,124.8737,15389.0
2017-06-15 13:25:00,150.71,150.73,150.64,150.7,16535.0,124.8654,124.882,124.8074,124.8572,16535.0
2017-06-15 13:30:00,150.7,150.74,150.68,150.74,11652.0,124.8572,124.8903,124.8406,124.8903,11652.0
2017-06-15 13:35:00,150.75,150.82,150.74,150.81,17091.0,124.8986,124.9566,124.8903,124.9483,17091.0
2017-06-15 13:40:00,150.79,150.87,150.78,150.8,24878.0,124.9317,124.998,124.9234,124.94,24878.0
2017-06-15 13:45:00,150.8,150.86,150.79,150.84,17863.0,124.94,124.9897,124.9317,124.9731,17863.0
2017-06-15 13:50:00,150.83,150.9,150.79,150.9,15760.0,124.9649,125.0229,124.9317,125.0229,15760.0
2017-06-15 13:55:00,150.89,150.99,150.89,150.97,20967.0,125.0146,125.0974,125.0146,125.0809,20967.0
2017-06-15 14:00:00,150.97,151.09,150.92,151.09,27457.0,125.0809,125.1803,125.0394,125.1803,27457.0
2017-06-15 14:05:00,151.09,151.15,151.03,151.13,30063.0,125.1803,125.23,125.1306,125.2134,30063.0
2017-06-15 14:10:00,151.12,151.17,151.11,151.15,26449.0,125.2051,125.2466,125.1968,125.23,26449.0
2017-06-15 14:15:00,151.15,151.25,151.15,151.24,24138.0,125.23,125.3128,125.23,125.3046,24138.0
2017-06-15 14:20:00,151.22,151.32,151.22,151.26,29125.0,125.288,125.3708,125.288,125.3211,29125.0
2017-06-15 14:25:00,151.25,151.36,151.25,151.33,34615.0,125.3128,125.404,125.3128,125.3791,34615.0
2017-06-15 14:30:00,151.32,151.32,151.2,151.22,24736.0,125.3708,125.3708,125.2714,125.288,24736.0
2017-06-15 14:35:00,151.21,151.26,151.17,151.26,15460.0,125.2797,125.3211,125.2466,125.3211,15460.0
2017-06-15 14:40:00,151.27,151.33,151.27,151.28,18916.0,125.3294,125.3791,125.3294,125.3377,18916.0
2017-06-15 14:45:00,151.28,151.37,151.22,151.34,15527.0,125.3377,125.4123,125.288,125.3874,15527.0
2017-06-15 14:50:00,151.32,151.35,151.27,151.32,13229.0,125.3708,125.3957,125.3294,125.3708,13229.0
2017-06-15 14:55:00,151.32,151.39,151.3,151.38,29931.0,125.3708,125.4288,125.3543,125.4205,29931.0
2017-06-15 15:00:00,151.38,151.52,151.36,151.49,86064.0,125.4205,125.5365,125.404,125.5117,86064.0
2017-06-15 15:05:00,151.48,151.51,151.35,151.35,71327.0,125.5034,125.5283,125.3957,125.3957,71327.0
2017-06-15 15:10:00,151.38,151.44,151.2,151.24,36247.0,125.4205,125.4703,125.2714,125.3046,36247.0
2017-06-15 15:15:00,151.23,151.3,151.22,151.22,21756.0,125.2963,125.3543,125.288,125.288,21756.0
2017-06-15 15:20:00,151.22,151.26,151.11,151.13,28516.0,125.288,125.3211,125.1968,125.2134,28516.0
2017-06-15 15:25:00,151.15,151.16,151.05,151.06,22163.0,125.23,125.2383,125.1471,125.1554,22163.0
2017-06-15 15:30:00,151.08,151.12,151.04,151.1,37118.0,125.172,125.2051,125.1388,125.1886,37118.0
2017-06-15 15:35:00,151.11,151.18,151.03,151.1,43024.0,125.1968,125.2548,125.1306,125.1886,43024.0
2017-06-15 15:40:00,151.08,151.12,150.99,151.09,59381.0,125.172,125.2051,125.0974,125.1803,59381.0
2017-06-15 15:45:00,151.08,151.1,150.95,151.0,72716.0,125.172,125.1886,125.0643,125.1057,72716.0
2017-06-15 15:50:00,151.01,151.09,150.95,151.06,67952.0,125.114,125.1803,125.0643,125.1554,67952.0
2017-06-15 15:55:00,151.05,151.21,151.02,151.19,132102.0,125.1471,125.2797,125.1223,125.2631,132102.0
2017-06-16 09:30:00,150.98,151.56,150.92,151.49,1082090.0,125.0891,125.5697,125.0394,125.5117,1082090.0
2017-06-16 09:35:00,151.42,151.54,151.1,151.46,46855.0,125.4537,125.5531,125.1886,125.4868,46855.0
2017-06-16 09:40:00,151.49,152.09,151.45,151.97,106643.0,125.5117,126.0088,125.4785,125.9094,106643.0
2017-06-16 09:45:00,151.97,152.2,151.79,151.99,95582.0,125.9094,126.0999,125.7602,125.9259,95582.0
2017-06-16 09:50:00,152.03,152.32,151.79,152.32,66342.0,125.9591,126.1993,125.7602,126.1993,66342.0
2017-06-16 09:55:00,152.27,152.36,151.89,151.96,64832.0,126.1579,126.2325,125.8431,125.9011,64832.0
2017-06-16 10:00:00,151.98,152.11,151.85,152.11,23066.0,125.9177,126.0254,125.8099,126.0254,23066.0
2017-06-16 10:05:00,152.13,152.44,152.12,152.37,46447.0,126.0419,126.2988,126.0336,126.2408,46447.0
2017-06-16 10:10:00,152.35,152.37,152.24,152.28,30091.0,126.2242,126.2408,126.1331,126.1662,30091.0
2017-06-16 10:15:00,152.27,152.44,152.25,152.39,27647.0,126.1579,126.2988,126.1414,126.2573,27647.0
2017-06-16 10:20:00,152.39,152.52,152.33,152.33,40029.0,126.2573,126.3651,126.2076,126.2076,40029.0
2017-06-16 10:25:00,152.34,152.34,152.19,152.33,33875.0,126.2159,126.2159,126.0916,126.2076,33875.0
2017-06-16 10:30:00,152.35,152.45,152.27,152.27,38314.0,126.2242,126.3071,126.1579,126.1579,38314.0
2017-06-16 10:35:00,152.3,152.42,152.3,152.42,20673.0,126.1828,126.2822,126.1828,126.2822,20673.0
2017-06-16 10:40:00,152.42,152.62,152.4,152.52,32032.0,126.2822,126.4479,126.2656,126.3651,32032.0
2017-06-16 10:45:00,152.52,152.56,152.14,152.16,39010.0,126.3651,126.3982,126.0502,126.0668,39010.0
2017-06-16 10:50:00,152.16,152.41,152.12,152.36,51493.0,126.0668,126.2739,126.0336,126.2325,51493.0
2017-06-16 10:55:00,152.37,152.52,152.34,152.47,46519.0,126.2408,126.3651,126.2159,126.3236,46519.0
2017-06-16 11:00:00,152.46,152.51,152.37,152.37,51694.0,126.3153,126.3568,126.2408,126.2408,51694.0
2017-06-16 11:05:00,152.39,152.41,152.23,152.41,32940.0,126.2573,126.2739,126.1248,126.2739,32940.0
2017-06-16 11:10:00,152.4,152.56,152.4,152.54,25983.0,126.2656,126.3982,126.2656,126.3816,25983.0
2017-06-16 11:15:00,152.54,152.65,152.54,152.64,30664.0,126.3816,126.4728,126.3816,126.4645,30664.0
2017-06-16 11:20:00,152.63,152.68,152.59,152.62,27094.0,126.4562,126.4976,126.423,126.4479,27094.0
2017-06-16 11:25:00,152.62,152.69,152.61,152.67,21681.0,126.4479,126.5059,126.4396,126.4893,21681.0
2017-06-16 11:30:00,152.67,152.83,152.65,152.81,41967.0,126.4893,126.6219,126.4728,126.6053,41967.0
2017-06-16 11:35:00,152.8,152.89,152.78,152.78,25718.0,126.597,126.6716,126.5805,126.5805,25718.0
2017-06-16 11:40:00,152.8,152.84,152.74,152.83,22039.0,126.597,126.6302,126.5473,126.6219,22039.0
2017-06-16 11:45:00,152.83,152.84,152.77,152.79,18846.0,126.6219,126.6302,126.5722,126.5887,18846.0
2017-06-16 11:50:00,152.79,152.82,152.76,152.79,34308.0,126.5887,126.6136,126.5639,126.5887,34308.0
2017-06-16 11:55:00,152.78,152.8,152.74,152.77,17893.0,126.5805,126.597,126.5473,126.5722,17893.0
2017-06-16 12:00:00,152.76,152.76,152.66,152.7,13200.0,126.5639,126.5639,126.481,126.5142,13200.0
2017-06-16 12:05:00,152.68,152.69,152.61,152.63,12345.0,126.4976,126.5059,126.4396,126.4562,12345.0
2017-06-16 12:10:00,152.63,152.63,152.43,152.43,14685.0,126.4562,126.4562,126.2905,126.2905,14685.0
2017-06-16 12:15:00,152.44,152.5,152.37,152.44,18918.0,126.2988,126.3485,126.2408,126.2988,18918.0
2017-06-16 12:20:00,152.45,152.54,152.45,152.54,19068.0,126.3071,126.3816,126.3071,126.3816,19068.0
2017-06-16 12:25:00,152.54,152.61,152.53,152.6,21715.0,126.3816,126.4396,126.3733,126.4313,21715.0
2017-06-16 12:30:00,152.58,152.66,152.54,152.66,17093.0,126.4148,126.481,126.3816,126.481,17093.0
2017-06-16 12:35:00,152.67,152.74,152.66,152.67,21192.0,126.4893,126.5473,126.481,126.4893,21192.0
2017-06-16 12:40:00,152.66,152.66,152.56,152.61,7813.0,126.481,126.481,126.3982,126.4396,7813.0
2017-06-16 12:45:00,152.61,152.68,152.59,152.6,19512.0,126.4396,126.4976,126.423,126.4313,19512.0
2017-06-16 12:50:00,152.6,152.63,152.58,152.63,5349.0,126.4313,126.4562,126.4148,126.4562,5349.0
2017-06-16 12:55:00,152.63,152.65,152.48,152.48,17956.0,126.4562,126.4728,126.3319,126.3319,17956.0
2017-06-16 13:00:00,152.5,152.52,152.46,152.49,11089.0,126.3485,126.3651,126.3153,126.3402,11089.0
2017-06-16 13:05:00,152.47,152.52,152.47,152.49,10114.0,126.3236,126.3651,126.3236,126.3402,10114.0
2017-06-16 13:10:00,152.48,152.5,152.31,152.32,11563.0,126.3319,126.3485,126.1911,126.1993,11563.0
2017-06-16 13:15:00,152.32,152.36,152.3,152.36,12617.0,126.1993,126.2325,126.1828,126.2325,12617.0
2017-06-16 13:20:00,152.35,152.36,152.21,152.22,36570.0,126.2242,126.2325,126.1082,126.1165,36570.0
2017-06-16 13:25:00,152.21,152.29,152.21,152.28,15363.0,126.1082,126.1745,126.1082,126.1662,15363.0
2017-06-16 13:30:00,152.29,152.3,152.15,152.2,12711.0,126.1745,126.1828,126.0585,126.0999,12711.0
2017-06-16 13:35:00,152.21,152.25,152.18,152.2,10256.0,126.1082,126.1414,126.0834,126.0999,10256.0
2017-06-16 13:40:00,152.19,152.22,152.11,152.13,11170.0,126.0916,126.1165,126.0254,126.0419,11170.0
2017-06-16 13:45:00,152.13,152.14,152.09,152.12,10420.0,126.0419,126.0502,126.0088,126.0336,10420.0
2017-06-16 13:50:00,152.12,152.17,152.11,152.17,15723.0,126.0336,126.0751,126.0254,126.0751,15723.0
2017-06-16 13:55:00,152.15,152.23,152.14,152.16,10711.0,126.0585,126.1248,126.0502,126.0668,10711.0
2017-06-16 14:00:00,152.15,152.17,152.06,152.08,19735.0,126.0585,126.0751,125.9839,126.0005,19735.0
2017-06-16 14:05:00,152.07,152.12,152.03,152.1,14697.0,125.9922,126.0336,125.9591,126.0171,14697.0
2017-06-16 14:10:00,152.12,152.19,152.12,152.17,15154.0,126.0336,126.0916,126.0336,126.0751,15154.0
2017-06-16 14:15:00,152.19,152.19,152.01,152.02,15185.0,126.0916,126.0916,125.9425,125.9508,15185.0
2017-06-16 14:20:00,152.03,152.15,152.01,152.06,19508.0,125.9591,126.0585,125.9425,125.9839,19508.0
2017-06-16 14:25:00,152.06,152.07,151.96,151.96,14146.0,125.9839,125.9922,125.9011,125.9011,14146.0
2017-06-16 14:30:00,151.97,152.04,151.96,152.02,16687.0,125.9094,125.9674,125.9011,125.9508,16687.0
2017-06-16 14:35:00,152.03,152.08,152.01,152.07,12135.0,125.9591,126.0005,125.9425,125.9922,12135.0
2017-06-16 14:40:00,152.07,152.08,152.01,152.02,14761.0,125.9922,126.0005,125.9425,125.9508,14761.0
2017-06-16 14:45:00,152.03,152.14,152.03,152.1,17381.0,125.9591,126.0502,125.9591,126.0171,17381.0
2017-06-16 14:50:00,152.11,152.17,152.1,152.12,18164.0,126.0254,126.0751,126.0171,126.0336,18164.0
2017-06-16 14:55:00,152.12,152.15,152.05,152.05,11828.0,126.0336,126.0585,125.9756,125.9756,11828.0
2017-06-16 15:00:00,152.06,152.09,152.03,152.03,13945.0,125.9839,126.0088,125.9591,125.9591,13945.0
2017-06-16 15:05:00,152.03,152.06,151.99,152.0,17834.0,125.9591,125.9839,125.9259,125.9342,17834.0
2017-06-16 15:10:00,152.0,152.03,151.91,151.92,18680.0,125.9342,125.9591,125.8597,125.8679,18680.0
2017-06-16 15:15:00,151.92,152.0,151.92,151.98,20807.0,125.8679,125.9342,125.8679,125.9177,20807.0
2017-06-16 15:20:00,151.98,152.0,151.91,151.95,16973.0,125.9177,125.9342,125.8597,125.8928,16973.0
2017-06-16 15:25:00,151.95,151.95,151.87,151.88,27898.0,125.8928,125.8928,125.8265,125.8348,27898.0
2017-06-16 15:30:00,151.89,151.9,151.68,151.68,42916.0,125.8431,125.8514,125.6691,125.6691,42916.0
2017-06-16 15:35:00,151.69,151.7,151.63,151.67,52139.0,125.6774,125.6857,125.6277,125.6608,52139.0
2017-06-16 15:40:00,151.67,151.73,151.65,151.71,41817.0,125.6608,125.7105,125.6442,125.694,41817.0
2017-06-16 15:45:00,151.71,151.87,151.71,151.82,84560.0,125.694,125.8265,125.694,125.7851,84560.0
2017-06-16 15:50:00,151.83,151.96,151.8,151.96,85363.0,125.7934,125.9011,125.7685,125.9011,85363.0
2017-06-16 15:55:00,151.95,152.02,151.91,151.99,170156.0,125.8928,125.9508,125.8597,125.9259,170156.0
2017-06-19 09:30:00,152.39,152.44,151.84,152.09,108301.0,126.2573,126.2988,125.8017,126.0088,108301.0
2017-06-19 09:35:00,152.13,152.34,151.91,152.28,32508.0,126.0419,126.2159,125.8597,126.1662,32508.0
2017-06-19 09:40:00,152.28,152.34,151.9,151.92,21498.0,126.1662,126.2159,125.8514,125.8679,21498.0
2017-06-19 09:45:00,151.88,152.23,151.88,152.13,22145.0,125.8348,126.1248,125.8348,126.0419,22145.0
2017-06-19 09:50:00,152.11,152.23,152.0,152.11,25264.0,126.0254,126.1248,125.9342,126.0254,25264.0
2017-06-19 09:55:00,152.13,152.2,151.98,152.18,22380.0,126.0419,126.0999,125.9177,126.0834,22380.0
2017-06-19 10:00:00,152.19,152.39,152.07,152.35,31678.0,126.0916,126.2573,125.9922,126.2242,31678.0
2017-06-19 10:05:00,152.34,152.44,152.19,152.4,40658.0,126.2159,126.2988,126.0916,126.2656,40658.0
2017-06-19 10:10:00,152.4,152.5,152.16,152.16,32531.0,126.2656,126.3485,126.0668,126.0668,32531.0
2017-06-19 10:15:00,152.15,152.17,151.95,152.01,20690.0,126.0585,126.0751,125.8928,125.9425,20690.0
2017-06-19 10:20:00,152.01,152.04,151.95,151.96,24410.0,125.9425,125.9674,125.8928,125.9011,24410.0
2017-06-19 10:25:00,151.97,152.05,151.85,151.98,34327.0,125.9094,125.9756,125.8099,125.9177,34327.0
2017-06-19 10:30:00,151.99,152.12,151.95,151.95,19295.0,125.9259,126.0336,125.8928,125.8928,19295.0
2017-06-19 10:35:00,151.96,152.03,151.85,152.03,35404.0,125.9011,125.9591,125.8099,125.9591,35404.0
2017-06-19 10:40:00,152.03,152.1,151.9,151.91,15875.0,125.9591,126.0171,125.8514,125.8597,15875.0
2017-06-19 10:45:00,151.9,152.04,151.85,152.03,16065.0,125.8514,125.9674,125.8099,125.9591,16065.0
2017-06-19 10:50:00,152.01,152.06,151.98,152.05,22216.0,125.9425,125.9839,125.9177,125.9756,22216.0
2017-06-19 10:55:00,152.03,152.07,151.99,151.99,20933.0,125.9591,125.9922,125.9259,125.9259,20933.0
2017-06-19 11:00:00,151.99,152.1,151.98,152.0,18640.0,125.9259,126.0171,125.9177,125.9342,18640.0
2017-06-19 11:05:00,151.99,152.03,151.98,151.98,16386.0,125.9259,125.9591,125.9177,125.9177,16386.0
2017-06-19 11:10:00,152.01,152.02,151.93,152.0,29609.0,125.9425,125.9508,125.8762,125.9342,29609.0
2017-06-19 11:15:00,152.01,152.07,151.99,152.05,19595.0,125.9425,125.9922,125.9259,125.9756,19595.0
2017-06-19 11:20:00,152.07,152.09,151.99,152.02,20216.0,125.9922,126.0088,125.9259,125.9508,20216.0
2017-06-19 11:25:00,152.02,152.08,151.99,152.05,18120.0,125.9508,126.0005,125.9259,125.9756,18120.0
2017-06-19 11:30:00,152.06,152.12,151.97,151.98,16990.0,125.9839,126.0336,125.9094,125.9177,16990.0
2017-06-19 11:35:00,152.0,152.05,152.0,152.0,10422.0,125.9342,125.9756,125.9342,125.9342,10422.0
2017-06-19 11:40:00,151.99,152.07,151.99,152.07,13593.0,125.9259,125.9922,125.9259,125.9922,13593.0
2017-06-19 11:45:00,152.09,152.09,152.0,152.03,11079.0,126.0088,126.0088,125.9342,125.9591,11079.0
2017-06-19 11:50:00,152.0,152.07,152.0,152.0,15780.0,125.9342,125.9922,125.9342,125.9342,15780.0
2017-06-19 11:55:00,152.01,152.05,151.98,152.05,19927.0,125.9425,125.9756,125.9177,125.9756,19927.0
2017-06-19 12:00:00,152.05,152.12,152.03,152.11,14960.0,125.9756,126.0336,125.9591,126.0254,14960.0
2017-06-19 12:05:00,152.12,152.12,152.05,152.1,8545.0,126.0336,126.0336,125.9756,126.0171,8545.0
2017-06-19 12:10:00,152.09,152.11,152.06,152.09,15253.0,126.0088,126.0254,125.9839,126.0088,15253.0
2017-06-19 12:15:00,152.07,152.23,152.06,152.15,26840.0,125.9922,126.1248,125.9839,126.0585,26840.0
2017-06-19 12:20:00,152.15,152.23,152.12,152.2,14240.0,126.0585,126.1248,126.0336,126.0999,14240.0
2017-06-19 12:25:00,152.22,152.24,152.14,152.14,6030.0,126.1165,126.1331,126.0502,126.0502,6030.0
2017-06-19 12:30:00,152.16,152.16,152.1,152.14,10842.0,126.0668,126.0668,126.0171,126.0502,10842.0
2017-06-19 12:35:00,152.15,152.3,152.15,152.29,17983.0,126.0585,126.1828,126.0585,126.1745,17983.0
2017-06-19 12:40:00,152.27,152.38,152.27,152.38,12481.0,126.1579,126.2491,126.1579,126.2491,12481.0
2017-06-19 12:45:00,152.36,152.4,152.34,152.39,42457.0,126.2325,126.2656,126.2159,126.2573,42457.0
2017-06-19 12:50:00,152.4,152.43,152.39,152.43,17143.0,126.2656,126.2905,126.2573,126.2905,17143.0
2017-06-19 12:55:00,152.43,152.5,152.43,152.47,32584.0,126.2905,126.3485,126.2905,126.3236,32584.0
2017-06-19 13:00:00,152.5,152.57,152.47,152.57,12651.0,126.3485,126.4065,126.3236,126.4065,12651.0
2017-06-19 13:05:00,152.57,152.67,152.54,152.67,14731.0,126.4065,126.4893,126.3816,126.4893,14731.0
2017-06-19 13:10:00,152.67,152.71,152.62,152.71,26771.0,126.4893,126.5225,126.4479,126.5225,26771.0
2017-06-19 13:15:00,152.72,152.78,152.71,152.77,17332.0,126.5308,126.5805,126.5225,126.5722,17332.0
2017-06-19 13:20:00,152.78,152.93,152.72,152.91,40914.0,126.5805,126.7047,126.5308,126.6882,40914.0
2017-06-19 13:25:00,152.92,152.98,152.89,152.94,21147.0,126.6965,126.7462,126.6716,126.713,21147.0
2017-06-19 13:30:00,152.94,152.94,152.83,152.83,36872.0,126.713,126.713,126.6219,126.6219,36872.0
2017-06-19 13:35:00,152.83,152.9,152.79,152.84,21788.0,126.6219,126.6799,126.5887,126.6302,21788.0
2017-06-19 13:40:00,152.82,152.84,152.75,152.75,21220.0,126.6136,126.6302,126.5556,126.5556,21220.0
2017-06-19 13:45:00,152.76,152.87,152.76,152.84,19279.0,126.5639,126.655,126.5639,126.6302,19279.0
2017-06-19 13:50:00,152.83,152.83,152.76,152.81,17094.0,126.6219,126.6219,126.5639,126.6053,17094.0
2017-06-19 13:55:00,152.82,152.92,152.81,152.9,14396.0,126.6136,126.6965,126.6053,126.6799,14396.0
2017-06-19 14:00:00,152.91,152.92,152.84,152.89,24230.0,126.6882,126.6965,126.6302,126.6716,24230.0
2017-06-19 14:05:00,152.89,152.95,152.88,152.94,17006.0,126.6716,126.7213,126.6633,126.713,17006.0
2017-06-19 14:10:00,152.96,153.02,152.95,153.0,34775.0,126.7296,126.7793,126.7213,126.7627,34775.0
2017-06-19 14:15:00,153.0,153.07,152.98,153.05,29293.0,126.7627,126.8207,126.7462,126.8042,29293.0
2017-06-19 14:20:00,153.04,153.11,153.03,153.04,16115.0,126.7959,126.8539,126.7876,126.7959,16115.0
2017-06-19 14:25:00,153.05,153.14,153.05,153.11,26480.0,126.8042,126.8787,126.8042,126.8539,26480.0
2017-06-19 14:30:00,153.1,153.18,153.1,153.18,27889.0,126.8456,126.9119,126.8456,126.9119,27889.0
2017-06-19 14:35:00,153.17,153.18,153.12,153.17,17697.0,126.9036,126.9119,126.8622,126.9036,17697.0
2017-06-19 14:40:00,153.16,153.18,153.14,153.17,18604.0,126.8953,126.9119,126.8787,126.9036,18604.0
2017-06-19 14:45:00,153.17,153.17,153.02,153.02,16997.0,126.9036,126.9036,126.7793,126.7793,16997.0
2017-06-19 14:50:00,153.03,153.05,152.92,152.92,30629.0,126.7876,126.8042,126.6965,126.6965,30629.0
2017-06-19 14:55:00,152.92,152.92,152.84,152.87,10154.0,126.6965,126.6965,126.6302,126.655,10154.0
2017-06-19 15:00:00,152.87,153.0,152.86,152.92,53689.0,126.655,126.7627,126.6467,126.6965,53689.0
2017-06-19 15:05:00,152.9,152.9,152.78,152.81,10776.0,126.6799,126.6799,126.5805,126.6053,10776.0
2017-06-19 15:10:00,152.8,152.82,152.75,152.75,17819.0,126.597,126.6136,126.5556,126.5556,17819.0
2017-06-19 15:15:00,152.75,152.89,152.75,152.88,18497.0,126.5556,126.6716,126.5556,126.6633,18497.0
2017-06-19 15:20:00,152.89,152.89,152.84,152.85,17246.0,126.6716,126.6716,126.6302,126.6385,17246.0
2017-06-19 15:25:00,152.85,152.9,152.85,152.89,29346.0,126.6385,126.6799,126.6385,126.6716,29346.0
2017-06-19 15:30:00,152.89,153.0,152.87,152.99,33101.0,126.6716,126.7627,126.655,126.7545,33101.0
2017-06-19 15:35:00,152.99,153.04,152.97,153.03,33301.0,126.7545,126.7959,126.7379,126.7876,33301.0
2017-06-19 15:40:00,153.03,153.04,152.94,152.99,42976.0,126.7876,126.7959,126.713,126.7545,42976.0
2017-06-19 15:45:00,153.0,153.1,152.98,153.08,54320.0,126.7627,126.8456,126.7462,126.829,54320.0
2017-06-19 15:50:00,153.1,153.16,153.08,153.14,83973.0,126.8456,126.8953,126.829,126.8787,83973.0
2017-06-19 15:55:00,153.15,153.16,153.05,153.09,151251.0,126.887,126.8953,126.8042,126.8373,151251.0
2017-06-20 09:30:00,154.27,154.93,154.25,154.9,210797.0,127.815,128.3618,127.7984,128.3369,210797.0
2017-06-20 09:35:00,154.9,155.18,154.65,154.78,98297.0,128.3369,128.5689,128.1298,128.2375,98297.0
2017-06-20 09:40:00,154.78,155.28,154.78,155.2,132561.0,128.2375,128.6518,128.2375,128.5855,132561.0
2017-06-20 09:45:00,155.19,155.27,154.71,154.78,64602.0,128.5772,128.6435,128.1795,128.2375,64602.0
2017-06-20 09:50:00,154.79,154.91,154.56,154.81,43499.0,128.2458,128.3452,128.0552,128.2623,43499.0
2017-06-20 09:55:00,154.81,155.0,154.7,154.85,34765.0,128.2623,128.4198,128.1712,128.2955,34765.0
2017-06-20 10:00:00,154.89,155.07,154.74,154.86,93800.0,128.3286,128.4778,128.2044,128.3038,93800.0
2017-06-20 10:05:00,154.84,155.02,154.81,154.94,29836.0,128.2872,128.4363,128.2623,128.3701,29836.0
2017-06-20 10:10:00,154.95,155.01,154.82,154.89,32924.0,128.3783,128.4281,128.2706,128.3286,32924.0
2017-06-20 10:15:00,154.88,154.9,154.78,154.8,52936.0,128.3203,128.3369,128.2375,128.2541,52936.0
2017-06-20 10:20:00,154.8,154.86,154.74,154.8,27521.0,128.2541,128.3038,128.2044,128.2541,27521.0
2017-06-20 10:25:00,154.83,154.87,154.7,154.73,35552.0,128.2789,128.3121,128.1712,128.1961,35552.0
2017-06-20 10:30:00,154.75,154.81,154.66,154.66,21202.0,128.2126,128.2623,128.1381,128.1381,21202.0
2017-06-20 10:35:00,154.65,154.68,154.54,154.55,27759.0,128.1298,128.1546,128.0387,128.0469,27759.0
2017-06-20 10:40:00,154.56,154.57,154.46,154.47,23791.0,128.0552,128.0635,127.9724,127.9807,23791.0
2017-06-20 10:45:00,154.5,154.57,154.47,154.52,49430.0,128.0055,128.0635,127.9807,128.0221,49430.0
2017-06-20 10:50:00,154.53,154.64,154.52,154.56,42498.0,128.0304,128.1215,128.0221,128.0552,42498.0
2017-06-20 10:55:00,154.55,154.56,154.39,154.4,18844.0,128.0469,128.0552,127.9144,127.9227,18844.0
2017-06-20 11:00:00,154.41,154.57,154.4,154.45,24900.0,127.9309,128.0635,127.9227,127.9641,24900.0
2017-06-20 11:05:00,154.45,154.49,154.4,154.43,19477.0,127.9641,127.9972,127.9227,127.9475,19477.0
2017-06-20 11:10:00,154.44,154.44,154.3,154.3,25800.0,127.9558,127.9558,127.8398,127.8398,25800.0
2017-06-20 11:15:00,154.3,154.32,154.27,154.31,14282.0,127.8398,127.8564,127.815,127.8481,14282.0
2017-06-20 11:20:00,154.31,154.31,154.12,154.13,28710.0,127.8481,127.8481,127.6907,127.699,28710.0
2017-06-20 11:25:00,154.12,154.14,154.0,154.0,31499.0,127.6907,127.7072,127.5913,127.5913,31499.0
2017-06-20 11:30:00,154.0,154.14,153.86,154.12,58435.0,127.5913,127.7072,127.4753,127.6907,58435.0
2017-06-20 11:35:00,154.1,154.15,154.07,154.07,20972.0,127.6741,127.7155,127.6492,127.6492,20972.0
2017-06-20 11:40:00,154.07,154.32,154.07,154.29,37994.0,127.6492,127.8564,127.6492,127.8315,37994.0
2017-06-20 11:45:00,154.28,154.37,154.27,154.31,34902.0,127.8232,127.8978,127.815,127.8481,34902.0
2017-06-20 11:50:00,154.28,154.28,154.18,154.2,22566.0,127.8232,127.8232,127.7404,127.757,22566.0
2017-06-20 11:55:00,154.21,154.26,154.17,154.18,20519.0,127.7652,127.8067,127.7321,127.7404,20519.0
2017-06-20 12:00:00,154.17,154.19,154.11,154.11,23505.0,127.7321,127.7487,127.6824,127.6824,23505.0
2017-06-20 12:05:00,154.1,154.1,153.95,154.03,19214.0,127.6741,127.6741,127.5498,127.6161,19214.0
2017-06-20 12:10:00,154.02,154.03,153.96,153.96,11311.0,127.6078,127.6161,127.5581,127.5581,11311.0
2017-06-20 12:15:00,153.97,154.07,153.96,154.02,21098.0,127.5664,127.6492,127.5581,127.6078,21098.0
2017-06-20 12:20:00,154.0,154.04,153.92,153.93,28727.0,127.5913,127.6244,127.525,127.5333,28727.0
2017-06-20 12:25:00,153.94,154.02,153.93,154.0,15264.0,127.5415,127.6078,127.5333,127.5913,15264.0
2017-06-20 12:30:00,154.0,154.11,153.99,154.1,18782.0,127.5913,127.6824,127.583,127.6741,18782.0
2017-06-20 12:35:00,154.11,154.11,154.04,154.08,29560.0,127.6824,127.6824,127.6244,127.6575,29560.0
2017-06-20 12:40:00,154.09,154.29,154.08,154.21,40681.0,127.6658,127.8315,127.6575,127.7652,40681.0
2017-06-20 12:45:00,154.22,154.23,154.15,154.18,42876.0,127.7735,127.7818,127.7155,127.7404,42876.0
2017-06-20 12:50:00,154.17,154.29,154.12,154.28,42562.0,127.7321,127.8315,127.6907,127.8232,42562.0
2017-06-20 12:55:00,154.27,154.37,154.2,154.37,49058.0,127.815,127.8978,127.757,127.8978,49058.0
2017-06-20 13:00:00,154.37,154.48,154.35,154.45,20863.0,127.8978,127.9889,127.8812,127.9641,20863.0
2017-06-20 13:05:00,154.44,154.54,154.42,154.52,25604.0,127.9558,128.0387,127.9392,128.0221,25604.0
2017-06-20 13:10:00,154.51,154.56,154.45,154.52,17245.0,128.0138,128.0552,127.9641,128.0221,17245.0
2017-06-20 13:15:00,154.5,154.54,154.49,154.5,13532.0,128.0055,128.0387,127.9972,128.0055,13532.0
2017-06-20 13:20:00,154.51,154.57,154.46,154.51,22305.0,128.0138,128.0635,127.9724,128.0138,22305.0
2017-06-20 13:25:00,154.51,154.53,154.49,154.52,19193.0,128.0138,128.0304,127.9972,128.0221,19193.0
2017-06-20 13:30:00,154.52,154.53,154.27,154.32,14528.0,128.0221,128.0304,127.815,127.8564,14528.0
2017-06-20 13:35:00,154.31,154.36,154.24,154.28,17103.0,127.8481,127.8895,127.7901,127.8232,17103.0
2017-06-20 13:40:00,154.29,154.31,154.23,154.24,15583.0,127.8315,127.8481,127.7818,127.7901,15583.0
2017-06-20 13:45:00,154.25,154.25,154.12,154.12,22643.0,127.7984,127.7984,127.6907,127.6907,22643.0
2017-06-20 13:50:00,154.12,154.25,154.09,154.25,25468.0,127.6907,127.7984,127.6658,127.7984,25468.0
2017-06-20 13:55:00,154.24,154.26,154.07,154.11,13226.0,127.7901,127.8067,127.6492,127.6824,13226.0
2017-06-20 14:00:00,154.11,154.15,154.06,154.12,20792.0,127.6824,127.7155,127.641,127.6907,20792.0
2017-06-20 14:05:00,154.12,154.16,154.1,154.11,12120.0,127.6907,127.7238,127.6741,127.6824,12120.0
2017-06-20 14:10:00,154.1,154.13,154.08,154.13,14297.0,127.6741,127.699,127.6575,127.699,14297.0
2017-06-20 14:15:00,154.13,154.13,153.98,154.0,27086.0,127.699,127.699,127.5747,127.5913,27086.0
2017-06-20 14:20:00,154.0,154.04,153.94,153.95,14712.0,127.5913,127.6244,127.5415,127.5498,14712.0
2017-06-20 14:25:00,153.94,153.96,153.89,153.9,23558.0,127.5415,127.5581,127.5001,127.5084,23558.0
2017-06-20 14:30:00,153.9,154.07,153.86,154.03,35011.0,127.5084,127.6492,127.4753,127.6161,35011.0
2017-06-20 14:35:00,154.04,154.12,154.04,154.11,29340.0,127.6244,127.6907,127.6244,127.6824,29340.0
2017-06-20 14:40:00,154.11,154.11,154.02,154.02,18041.0,127.6824,127.6824,127.6078,127.6078,18041.0
2017-06-20 14:45:00,154.02,154.05,153.97,153.98,22856.0,127.6078,127.6327,127.5664,127.5747,22856.0
2017-06-20 14:50:00,153.98,154.14,153.95,154.12,22728.0,127.5747,127.7072,127.5498,127.6907,22728.0
2017-06-20 14:55:00,154.12,154.13,154.08,154.09,16392.0,127.6907,127.699,127.6575,127.6658,16392.0
2017-06-20 15:00:00,154.08,154.1,154.01,154.01,18178.0,127.6575,127.6741,127.5995,127.5995,18178.0
2017-06-20 15:05:00,154.01,154.01,153.88,153.88,25735.0,127.5995,127.5995,127.4918,127.4918,25735.0
2017-06-20 15:10:00,153.88,154.08,153.87,154.07,30514.0,127.4918,127.6575,127.4835,127.6492,30514.0
2017-06-20 15:15:00,154.09,154.13,154.07,154.1,14911.0,127.6658,127.699,127.6492,127.6741,14911.0
2017-06-20 15:20:00,154.1,154.12,153.97,153.97,24557.0,127.6741,127.6907,127.5664,127.5664,24557.0
2017-06-20 15:25:00,153.97,154.1,153.89,154.1,27255.0,127.5664,127.6741,127.5001,127.6741,27255.0
2017-06-20 15:30:00,154.08,154.09,153.93,153.99,35572.0,127.6575,127.6658,127.5333,127.583,35572.0
2017-06-20 15:35:00,153.98,154.0,153.88,154.0,30575.0,127.5747,127.5913,127.4918,127.5913,30575.0
2017-06-20 15:40:00,153.99,153.99,153.84,153.9,61824.0,127.583,127.583,127.4587,127.5084,61824.0
2017-06-20 15:45:00,153.88,154.12,153.85,154.06,115378.0,127.4918,127.6907,127.467,127.641,115378.0
2017-06-20 15:50:00,154.07,154.08,153.95,153.97,87349.0,127.6492,127.6575,127.5498,127.5664,87349.0
2017-06-20 15:55:00,153.98,154.09,153.97,154.04,148174.0,127.5747,127.6658,127.5664,127.6244,148174.0
2017-06-21 09:30:00,154.18,154.42,153.79,153.9,68270.0,127.7404,127.9392,127.4173,127.5084,68270.0
2017-06-21 09:35:00,153.84,154.08,153.8,154.0,31862.0,127.4587,127.6575,127.4255,127.5913,31862.0
2017-06-21 09:40:00,153.96,154.06,153.73,153.83,42776.0,127.5581,127.641,127.3676,127.4504,42776.0
2017-06-21 09:45:00,153.9,154.04,153.83,153.89,25039.0,127.5084,127.6244,127.4504,127.5001,25039.0
2017-06-21 09:50:00,153.9,153.97,153.74,153.83,21544.0,127.5084,127.5664,127.3758,127.4504,21544.0
2017-06-21 09:55:00,153.82,154.0,153.79,153.79,19433.0,127.4421,127.5913,127.4173,127.4173,19433.0
2017-06-21 10:00:00,153.83,154.05,153.81,154.0,39853.0,127.4504,127.6327,127.4338,127.5913,39853.0
2017-06-21 10:05:00,154.0,154.18,153.97,154.16,19645.0,127.5913,127.7404,127.5664,127.7238,19645.0
2017-06-21 10:10:00,154.17,154.17,153.93,153.98,42915.0,127.7321,127.7321,127.5333,127.5747,42915.0
2017-06-21 10:15:00,153.98,153.98,153.73,153.83,24266.0,127.5747,127.5747,127.3676,127.4504,24266.0
2017-06-21 10:20:00,153.81,153.93,153.81,153.92,50598.0,127.4338,127.5333,127.4338,127.525,50598.0
2017-06-21 10:25:00,153.92,153.99,153.82,153.82,37060.0,127.525,127.583,127.4421,127.4421,37060.0
2017-06-21 10:30:00,153.8,153.82,153.66,153.66,22200.0,127.4255,127.4421,127.3096,127.3096,22200.0
2017-06-21 10:35:00,153.67,153.98,153.67,153.96,16311.0,127.3178,127.5747,127.3178,127.5581,16311.0
2017-06-21 10:40:00,153.92,154.25,153.91,154.08,13007.0,127.525,127.7984,127.5167,127.6575,13007.0
2017-06-21 10:45:00,154.07,154.23,153.99,154.13,22753.0,127.6492,127.7818,127.583,127.699,22753.0
2017-06-21 10:50:00,154.12,154.16,154.01,154.12,15208.0,127.6907,127.7238,127.5995,127.6907,15208.0
2017-06-21 10:55:00,154.11,154.13,153.99,154.05,29086.0,127.6824,127.699,127.583,127.6327,29086.0
2017-06-21 11:00:00,154.05,154.05,153.8,153.82,35009.0,127.6327,127.6327,127.4255,127.4421,35009.0
2017-06-21 11:05:00,153.8,154.01,153.78,154.0,19170.0,127.4255,127.5995,127.409,127.5913,19170.0
2017-06-21 11:10:00,153.99,154.04,153.87,153.89,16339.0,127.583,127.6244,127.4835,127.5001,16339.0
2017-06-21 11:15:00,153.9,153.95,153.85,153.9,18504.0,127.5084,127.5498,127.467,127.5084,18504.0
2017-06-21 11:20:00,153.9,154.03,153.89,153.94,18432.0,127.5084,127.6161,127.5001,127.5415,18432.0
2017-06-21 11:25:00,153.95,154.0,153.9,153.95,16546.0,127.5498,127.5913,127.5084,127.5498,16546.0
2017-06-21 11:30:00,153.99,154.07,153.91,154.05,28070.0,127.583,127.6492,127.5167,127.6327,28070.0
2017-06-21 11:35:00,154.05,154.07,153.96,154.03,21471.0,127.6327,127.6492,127.5581,127.6161,21471.0
2017-06-21 11:40:00,154.03,154.14,154.0,154.12,15801.0,127.6161,127.7072,127.5913,127.6907,15801.0
2017-06-21 11:45:00,154.12,154.19,154.06,154.06,14745.0,127.6907,127.7487,127.641,127.641,14745.0
2017-06-21 11:50:00,154.08,154.08,154.01,154.03,11006.0,127.6575,127.6575,127.5995,127.6161,11006.0
2017-06-21 11:55:00,154.02,154.16,154.02,154.16,13863.0,127.6078,127.7238,127.6078,127.7238,13863.0
2017-06-21 12:00:00,154.16,154.18,154.08,154.12,19638.0,127.7238,127.7404,127.6575,127.6907,19638.0
2017-06-21 12:05:00,154.1,154.2,154.09,154.18,8700.0,127.6741,127.757,127.6658,127.7404,8700.0
2017-06-21 12:10:00,154.2,154.22,154.05,154.08,11224.0,127.757,127.7735,127.6327,127.6575,11224.0
2017-06-21 12:15:00,154.11,154.11,153.98,154.02,18718.0,127.6824,127.6824,127.5747,127.6078,18718.0
2017-06-21 12:20:00,154.04,154.13,154.04,154.06,8871.0,127.6244,127.699,127.6244,127.641,8871.0
2017-06-21 12:25:00,154.05,154.11,154.05,154.07,5452.0,127.6327,127.6824,127.6327,127.6492,5452.0
2017-06-21 12:30:00,154.08,154.14,154.06,154.07,7405.0,127.6575,127.7072,127.641,127.6492,7405.0
2017-06-21 12:35:00,154.05,154.09,153.99,153.99,12125.0,127.6327,127.6658,127.583,127.583,12125.0
2017-06-21 12:40:00,154.0,154.11,153.96,154.09,10681.0,127.5913,127.6824,127.5581,127.6658,10681.0
2017-06-21 12:45:00,154.07,154.29,154.05,154.27,22541.0,127.6492,127.8315,127.6327,127.815,22541.0
2017-06-21 12:50:00,154.25,154.31,154.25,154.26,11390.0,127.7984,127.8481,127.7984,127.8067,11390.0
2017-06-21 12:55:00,154.27,154.27,154.16,154.18,8925.0,127.815,127.815,127.7238,127.7404,8925.0
2017-06-21 13:00:00,154.19,154.21,154.12,154.18,10057.0,127.7487,127.7652,127.6907,127.7404,10057.0
2017-06-21 13:05:00,154.18,154.24,154.17,154.24,14852.0,127.7404,127.7901,127.7321,127.7901,14852.0
2017-06-21 13:10:00,154.24,154.31,154.21,154.28,7178.0,127.7901,127.8481,127.7652,127.8232,7178.0
2017-06-21 13:15:00,154.26,154.32,154.14,154.14,25852.0,127.8067,127.8564,127.7072,127.7072,25852.0
2017-06-21 13:20:00,154.16,154.2,154.02,154.03,7496.0,127.7238,127.757,127.6078,127.6161,7496.0
2017-06-21 13:25:00,154.06,154.06,153.94,153.99,16208.0,127.641,127.641,127.5415,127.583,16208.0
2017-06-21 13:30:00,153.99,154.06,153.95,153.95,7051.0,127.583,127.641,127.5498,127.5498,7051.0
2017-06-21 13:35:00,153.97,153.97,153.83,153.85,14358.0,127.5664,127.5664,127.4504,127.467,14358.0
2017-06-21 13:40:00,153.87,153.88,153.79,153.88,11051.0,127.4835,127.4918,127.4173,127.4918,11051.0
2017-06-21 13:45:00,153.85,153.89,153.76,153.78,7974.0,127.467,127.5001,127.3924,127.409,7974.0
2017-06-21 13:50:00,153.78,153.95,153.78,153.91,21668.0,127.409,127.5498,127.409,127.5167,21668.0
2017-06-21 13:55:00,153.92,154.04,153.87,154.01,20404.0,127.525,127.6244,127.4835,127.5995,20404.0
2017-06-21 14:00:00,153.99,154.1,153.96,154.01,22120.0,127.583,127.6741,127.5581,127.5995,22120.0
2017-06-21 14:05:00,153.98,154.09,153.94,154.06,19221.0,127.5747,127.6658,127.5415,127.641,19221.0
2017-06-21 14:10:00,154.05,154.08,154.02,154.08,8914.0,127.6327,127.6575,127.6078,127.6575,8914.0
2017-06-21 14:15:00,154.06,154.17,154.06,154.12,10054.0,127.641,127.7321,127.641,127.6907,10054.0
2017-06-21 14:20:00,154.12,154.18,154.05,154.05,11512.0,127.6907,127.7404,127.6327,127.6327,11512.0
2017-06-21 14:25:00,154.06,154.13,154.05,154.09,12815.0,127.641,127.699,127.6327,127.6658,12815.0
2017-06-21 14:30:00,154.1,154.15,154.07,154.12,11159.0,127.6741,127.7155,127.6492,127.6907,11159.0
2017-06-21 14:35:00,154.11,154.2,154.1,154.18,21324.0,127.6824,127.757,127.6741,127.7404,21324.0
2017-06-21 14:40:00,154.14,154.15,154.08,154.11,20642.0,127.7072,127.7155,127.6575,127.6824,20642.0
2017-06-21 14:45:00,154.1,154.16,154.09,154.15,31527.0,127.6741,127.7238,127.6658,127.7155,31527.0
2017-06-21 14:50:00,154.16,154.19,154.12,154.16,18239.0,127.7238,127.7487,127.6907,127.7238,18239.0
2017-06-21 14:55:00,154.16,154.27,154.15,154.26,29641.0,127.7238,127.815,127.7155,127.8067,29641.0
2017-06-21 15:00:00,154.27,154.29,154.22,154.26,40413.0,127.815,127.8315,127.7735,127.8067,40413.0
2017-06-21 15:05:00,154.26,154.3,154.19,154.23,22748.0,127.8067,127.8398,127.7487,127.7818,22748.0
2017-06-21 15:10:00,154.2,154.23,154.09,154.11,25141.0,127.757,127.7818,127.6658,127.6824,25141.0
2017-06-21 15:15:00,154.11,154.11,153.97,153.99,28608.0,127.6824,127.6824,127.5664,127.583,28608.0
2017-06-21 15:20:00,153.99,154.01,153.88,153.9,23844.0,127.583,127.5995,127.4918,127.5084,23844.0
2017-06-21 15:25:00,153.9,154.03,153.89,154.02,25936.0,127.5084,127.6161,127.5001,127.6078,25936.0
2017-06-21 15:30:00,154.01,154.02,153.88,153.89,24158.0,127.5995,127.6078,127.4918,127.5001,24158.0
2017-06-21 15:35:00,153.89,153.91,153.79,153.82,35228.0,127.5001,127.5167,127.4173,127.4421,35228.0
2017-06-21 15:40:00,153.82,153.82,153.73,153.78,38326.0,127.4421,127.4421,127.3676,127.409,38326.0
2017-06-21 15:45:00,153.78,153.9,153.72,153.72,47337.0,127.409,127.5084,127.3593,127.3593,47337.0
2017-06-21 15:50:00,153.73,153.76,153.68,153.69,62992.0,127.3676,127.3924,127.3261,127.3344,62992.0
2017-06-21 15:55:00,153.69,153.85,153.61,153.82,147774.0,127.3344,127.467,127.2681,127.4421,147774.0
2017-06-22 09:30:00,153.78,154.39,153.78,154.22,75034.0,127.409,127.9144,127.409,127.7735,75034.0
2017-06-22 09:35:00,154.17,154.35,154.07,154.12,43174.0,127.7321,127.8812,127.6492,127.6907,43174.0
2017-06-22 09:40:00,154.19,154.58,154.18,154.52,57334.0,127.7487,128.0718,127.7404,128.0221,57334.0
2017-06-22 09:45:00,154.44,154.48,154.32,154.34,15654.0,127.9558,127.9889,127.8564,127.8729,15654.0
2017-06-22 09:50:00,154.35,154.37,154.09,154.14,17556.0,127.8812,127.8978,127.6658,127.7072,17556.0
2017-06-22 09:55:00,154.14,154.22,153.82,153.9,13526.0,127.7072,127.7735,127.4421,127.5084,13526.0
2017-06-22 10:00:00,153.94,153.98,153.79,153.91,24762.0,127.5415,127.5747,127.4173,127.5167,24762.0
2017-06-22 10:05:00,153.9,153.92,153.68,153.77,19808.0,127.5084,127.525,127.3261,127.4007,19808.0
2017-06-22 10:10:00,153.77,153.77,153.68,153.73,15236.0,127.4007,127.4007,127.3261,127.3676,15236.0
2017-06-22 10:15:00,153.75,153.77,153.68,153.73,16158.0,127.3841,127.4007,127.3261,127.3676,16158.0
2017-06-22 10:20:00,153.73,153.87,153.7,153.87,7790.0,127.3676,127.4835,127.3427,127.4835,7790.0
2017-06-22 10:25:00,153.88,154.05,153.87,154.0,15090.0,127.4918,127.6327,127.4835,127.5913,15090.0
2017-06-22 10:30:00,154.0,154.1,153.99,154.03,11935.0,127.5913,127.6741,127.583,127.6161,11935.0
2017-06-22 10:35:00,154.05,154.15,154.03,154.15,14679.0,127.6327,127.7155,127.6161,127.7155,14679.0
2017-06-22 10:40:00,154.13,154.31,154.11,154.27,23765.0,127.699,127.8481,127.6824,127.815,23765.0
2017-06-22 10:45:00,154.29,154.41,154.24,154.4,15744.0,127.8315,127.9309,127.7901,127.9227,15744.0
2017-06-22 10:50:00,154.41,154.43,154.11,154.11,11637.0,127.9309,127.9475,127.6824,127.6824,11637.0
2017-06-22 10:55:00,154.1,154.14,154.03,154.11,16258.0,127.6741,127.7072,127.6161,127.6824,16258.0
2017-06-22 11:00:00,154.12,154.24,154.12,154.24,8177.0,127.6907,127.7901,127.6907,127.7901,8177.0
2017-06-22 11:05:00,154.22,154.32,154.22,154.28,10344.0,127.7735,127.8564,127.7735,127.8232,10344.0
2017-06-22 11:10:00,154.29,154.34,154.23,154.25,12137.0,127.8315,127.8729,127.7818,127.7984,12137.0
2017-06-22 11:15:00,154.26,154.34,154.21,154.24,9853.0,127.8067,127.8729,127.7652,127.7901,9853.0
2017-06-22 11:20:00,154.21,154.25,154.02,154.23,23875.0,127.7652,127.7984,127.6078,127.7818,23875.0
2017-06-22 11:25:00,154.22,154.22,154.14,154.22,6614.0,127.7735,127.7735,127.7072,127.7735,6614.0
2017-06-22 11:30:00,154.23,154.27,154.14,154.25,10604.0,127.7818,127.815,127.7072,127.7984,10604.0
2017-06-22 11:35:00,154.26,154.38,154.25,154.38,14931.0,127.8067,127.9061,127.7984,127.9061,14931.0
2017-06-22 11:40:00,154.37,154.52,154.35,154.39,28198.0,127.8978,128.0221,127.8812,127.9144,28198.0
2017-06-22 11:45:00,154.39,154.5,154.3,154.47,21448.0,127.9144,128.0055,127.8398,127.9807,21448.0
2017-06-22 11:50:00,154.47,154.6,154.46,154.58,29353.0,127.9807,128.0884,127.9724,128.0718,29353.0
2017-06-22 11:55:00,154.54,154.59,154.5,154.59,6114.0,128.0387,128.0801,128.0055,128.0801,6114.0
2017-06-22 12:00:00,154.6,154.61,154.48,154.51,6273.0,128.0884,128.0966,127.9889,128.0138,6273.0
2017-06-22 12:05:00,154.5,154.53,154.38,154.39,10030.0,128.0055,128.0304,127.9061,127.9144,10030.0
2017-06-22 12:10:00,154.4,154.4,154.31,154.32,10250.0,127.9227,127.9227,127.8481,127.8564,10250.0
2017-06-22 12:15:00,154.33,154.39,154.3,154.34,10607.0,127.8647,127.9144,127.8398,127.8729,10607.0
2017-06-22 12:20:00,154.33,154.37,154.25,154.25,7314.0,127.8647,127.8978,127.7984,127.7984,7314.0
2017-06-22 12:25:00,154.25,154.27,154.22,154.24,2625.0,127.7984,127.815,127.7735,127.7901,2625.0
2017-06-22 12:30:00,154.25,154.28,154.22,154.28,4623.0,127.7984,127.8232,127.7735,127.8232,4623.0
2017-06-22 12:35:00,154.27,154.3,154.25,154.29,3634.0,127.815,127.8398,127.7984,127.8315,3634.0
2017-06-22 12:40:00,154.29,154.32,154.23,154.31,4485.0,127.8315,127.8564,127.7818,127.8481,4485.0
2017-06-22 12:45:00,154.31,154.39,154.3,154.37,22266.0,127.8481,127.9144,127.8398,127.8978,22266.0
2017-06-22 12:50:00,154.39,154.44,154.38,154.42,7382.0,127.9144,127.9558,127.9061,127.9392,7382.0
2017-06-22 12:55:00,154.42,154.43,154.3,154.31,6624.0,127.9392,127.9475,127.8398,127.8481,6624.0
2017-06-22 13:00:00,154.31,154.36,154.26,154.34,8805.0,127.8481,127.8895,127.8067,127.8729,8805.0
2017-06-22 13:05:00,154.35,154.38,154.27,154.3,3478.0,127.8812,127.9061,127.815,127.8398,3478.0
2017-06-22 13:10:00,154.3,154.35,154.27,154.33,6810.0,127.8398,127.8812,127.815,127.8647,6810.0
2017-06-22 13:15:00,154.34,154.34,154.27,154.3,7085.0,127.8729,127.8729,127.815,127.8398,7085.0
2017-06-22 13:20:00,154.31,154.39,154.3,154.37,8438.0,127.8481,127.9144,127.8398,127.8978,8438.0
2017-06-22 13:25:00,154.38,154.43,154.36,154.42,7896.0,127.9061,127.9475,127.8895,127.9392,7896.0
2017-06-22 13:30:00,154.42,154.49,154.42,154.48,6419.0,127.9392,127.9972,127.9392,127.9889,6419.0
2017-06-22 13:35:00,154.49,154.51,154.43,154.45,6130.0,127.9972,128.0138,127.9475,127.9641,6130.0
2017-06-22 13:40:00,154.45,154.46,154.41,154.44,6163.0,127.9641,127.9724,127.9309,127.9558,6163.0
2017-06-22 13:45:00,154.44,154.52,154.4,154.49,6800.0,127.9558,128.0221,127.9227,127.9972,6800.0
2017-06-22 13:50:00,154.47,154.5,154.45,154.49,6635.0,127.9807,128.0055,127.9641,127.9972,6635.0
2017-06-22 13:55:00,154.5,154.51,154.47,154.51,9081.0,128.0055,128.0138,127.9807,128.0138,9081.0
2017-06-22 14:00:00,154.51,154.54,154.46,154.53,10584.0,128.0138,128.0387,127.9724,128.0304,10584.0
2017-06-22 14:05:00,154.54,154.58,154.52,154.58,12418.0,128.0387,128.0718,128.0221,128.0718,12418.0
2017-06-22 14:10:00,154.58,154.61,154.57,154.58,14200.0,128.0718,128.0966,128.0635,128.0718,14200.0
2017-06-22 14:15:00,154.58,154.58,154.5,154.51,5604.0,128.0718,128.0718,128.0055,128.0138,5604.0
2017-06-22 14:20:00,154.52,154.58,154.48,154.55,23607.0,128.0221,128.0718,127.9889,128.0469,23607.0
2017-06-22 14:25:00,154.56,154.6,154.55,154.57,11414.0,128.0552,128.0884,128.0469,128.0635,11414.0
2017-06-22 14:30:00,154.56,154.59,154.52,154.59,12946.0,128.0552,128.0801,128.0221,128.0801,12946.0
2017-06-22 14:35:00,154.57,154.6,154.56,154.59,7607.0,128.0635,128.0884,128.0552,128.0801,7607.0
2017-06-22 14:40:00,154.59,154.61,154.54,154.58,12578.0,128.0801,128.0966,128.0387,128.0718,12578.0
2017-06-22 14:45:00,154.57,154.59,154.53,154.57,10536.0,128.0635,128.0801,128.0304,128.0635,10536.0
2017-06-22 14:50:00,154.57,154.6,154.52,154.58,9350.0,128.0635,128.0884,128.0221,128.0718,9350.0
2017-06-22 14:55:00,154.58,154.59,154.56,154.58,10842.0,128.0718,128.0801,128.0552,128.0718,10842.0
2017-06-22 15:00:00,154.57,154.58,154.48,154.54,16285.0,128.0635,128.0718,127.9889,128.0387,16285.0
2017-06-22 15:05:00,154.53,154.54,154.49,154.53,8804.0,128.0304,128.0387,127.9972,128.0304,8804.0
2017-06-22 15:10:00,154.54,154.6,154.53,154.6,23697.0,128.0387,128.0884,128.0304,128.0884,23697.0
2017-06-22 15:15:00,154.61,154.68,154.61,154.68,23382.0,128.0966,128.1546,128.0966,128.1546,23382.0
2017-06-22 15:20:00,154.69,154.75,154.68,154.72,20545.0,128.1629,128.2126,128.1546,128.1878,20545.0
2017-06-22 15:25:00,154.72,154.72,154.63,154.68,21143.0,128.1878,128.1878,128.1132,128.1546,21143.0
2017-06-22 15:30:00,154.69,154.77,154.68,154.72,29183.0,128.1629,128.2292,128.1546,128.1878,29183.0
2017-06-22 15:35:00,154.72,154.73,154.65,154.68,36478.0,128.1878,128.1961,128.1298,128.1546,36478.0
2017-06-22 15:40:00,154.69,154.69,154.6,154.63,47456.0,128.1629,128.1629,128.0884,128.1132,47456.0
2017-06-22 15:45:00,154.63,154.87,154.63,154.86,74000.0,128.1132,128.3121,128.1132,128.3038,74000.0
2017-06-22 15:50:00,154.86,154.91,154.78,154.89,97244.0,128.3038,128.3452,128.2375,128.3286,97244.0
2017-06-22 15:55:00,154.89,154.89,154.71,154.79,126695.0,128.3286,128.3286,128.1795,128.2458,126695.0
2017-06-23 09:30:00,154.98,155.0,154.62,154.83,75540.0,128.4032,128.4198,128.1049,128.2789,75540.0
2017-06-23 09:35:00,154.71,154.85,154.56,154.71,24023.0,128.1795,128.2955,128.0552,128.1795,24023.0
2017-06-23 09:40:00,154.69,154.73,154.58,154.65,11006.0,128.1629,128.1961,128.0718,128.1298,11006.0
2017-06-23 09:45:00,154.64,154.75,154.53,154.75,16666.0,128.1215,128.2126,128.0304,128.2126,16666.0
2017-06-23 09:50:00,154.66,154.77,154.64,154.74,9082.0,128.1381,128.2292,128.1215,128.2044,9082.0
2017-06-23 09:55:00,154.74,154.81,154.63,154.66,12181.0,128.2044,128.2623,128.1132,128.1381,12181.0
2017-06-23 10:00:00,154.69,154.78,154.67,154.71,23855.0,128.1629,128.2375,128.1464,128.1795,23855.0
2017-06-23 10:05:00,154.73,154.76,154.66,154.72,12821.0,128.1961,128.2209,128.1381,128.1878,12821.0
2017-06-23 10:10:00,154.72,154.73,154.6,154.66,15054.0,128.1878,128.1961,128.0884,128.1381,15054.0
2017-06-23 10:15:00,154.65,154.76,154.65,154.76,13843.0,128.1298,128.2209,128.1298,128.2209,13843.0
2017-06-23 10:20:00,154.74,154.92,154.73,154.92,10913.0,128.2044,128.3535,128.1961,128.3535,10913.0
2017-06-23 10:25:00,154.93,154.94,154.85,154.89,10817.0,128.3618,128.3701,128.2955,128.3286,10817.0
2017-06-23 10:30:00,154.92,155.29,154.83,155.26,42132.0,128.3535,128.66,128.2789,128.6352,42132.0
2017-06-23 10:35:00,155.24,155.3,155.2,155.23,26986.0,128.6186,128.6683,128.5855,128.6103,26986.0
2017-06-23 10:40:00,155.23,155.43,155.23,155.41,28043.0,128.6103,128.776,128.6103,128.7595,28043.0
2017-06-23 10:45:00,155.42,155.45,155.37,155.44,18397.0,128.7677,128.7926,128.7263,128.7843,18397.0
2017-06-23 10:50:00,155.44,155.44,155.26,155.29,14402.0,128.7843,128.7843,128.6352,128.66,14402.0
2017-06-23 10:55:00,155.27,155.3,155.17,155.18,8861.0,128.6435,128.6683,128.5606,128.5689,8861.0
2017-06-23 11:00:00,155.17,155.18,155.07,155.17,15588.0,128.5606,128.5689,128.4778,128.5606,15588.0
2017-06-23 11:05:00,155.14,155.16,154.98,154.99,21469.0,128.5358,128.5523,128.4032,128.4115,21469.0
2017-06-23 11:10:00,154.99,155.05,154.93,154.97,10412.0,128.4115,128.4612,128.3618,128.3949,10412.0
2017-06-23 11:15:00,154.97,155.09,154.95,155.03,10532.0,128.3949,128.4943,128.3783,128.4446,10532.0
2017-06-23 11:20:00,155.01,155.15,154.97,155.14,13215.0,128.4281,128.544,128.3949,128.5358,13215.0
2017-06-23 11:25:00,155.14,155.14,154.98,154.99,10166.0,128.5358,128.5358,128.4032,128.4115,10166.0
2017-06-23 11:30:00,154.99,155.0,154.87,154.95,15082.0,128.4115,128.4198,128.3121,128.3783,15082.0
2017-06-23 11:35:00,154.95,154.96,154.79,154.83,21947.0,128.3783,128.3866,128.2458,128.2789,21947.0
2017-06-23 11:40:00,154.83,154.88,154.81,154.88,12623.0,128.2789,128.3203,128.2623,128.3203,12623.0
2017-06-23 11:45:00,154.88,154.88,154.8,154.83,12615.0,128.3203,128.3203,128.2541,128.2789,12615.0
2017-06-23 11:50:00,154.82,154.9,154.8,154.89,9232.0,128.2706,128.3369,128.2541,128.3286,9232.0
2017-06-23 11:55:00,154.88,154.91,154.82,154.82,9889.0,128.3203,128.3452,128.2706,128.2706,9889.0
2017-06-23 12:00:00,154.86,154.88,154.83,154.87,14131.0,128.3038,128.3203,128.2789,128.3121,14131.0
2017-06-23 12:05:00,154.89,154.9,154.85,154.85,8071.0,128.3286,128.3369,128.2955,128.2955,8071.0
2017-06-23 12:10:00,154.85,154.87,154.76,154.82,10180.0,128.2955,128.3121,128.2209,128.2706,10180.0
2017-06-23 12:15:00,154.82,154.83,154.76,154.77,8538.0,128.2706,128.2789,128.2209,128.2292,8538.0
2017-06-23 12:20:00,154.78,154.84,154.75,154.8,11814.0,128.2375,128.2872,128.2126,128.2541,11814.0
2017-06-23 12:25:00,154.82,154.87,154.81,154.84,8216.0,128.2706,128.3121,128.2623,128.2872,8216.0
2017-06-23 12:30:00,154.85,154.94,154.85,154.86,9872.0,128.2955,128.3701,128.2955,128.3038,9872.0
2017-06-23 12:35:00,154.87,154.87,154.81,154.82,9782.0,128.3121,128.3121,128.2623,128.2706,9782.0
2017-06-23 12:40:00,154.83,154.91,154.82,154.89,11513.0,128.2789,128.3452,128.2706,128.3286,11513.0
2017-06-23 12:45:00,154.9,154.95,154.89,154.93,6693.0,128.3369,128.3783,128.3286,128.3618,6693.0
2017-06-23 12:50:00,154.92,155.07,154.91,155.03,7090.0,128.3535,128.4778,128.3452,128.4446,7090.0
2017-06-23 12:55:00,155.02,155.04,154.91,154.91,5259.0,128.4363,128.4529,128.3452,128.3452,5259.0
2017-06-23 13:00:00,154.92,154.96,154.92,154.95,8601.0,128.3535,128.3866,128.3535,128.3783,8601.0
2017-06-23 13:05:00,154.95,154.96,154.91,154.93,7713.0,128.3783,128.3866,128.3452,128.3618,7713.0
2017-06-23 13:10:00,154.92,154.94,154.91,154.92,5179.0,128.3535,128.3701,128.3452,128.3535,5179.0
2017-06-23 13:15:00,154.91,154.96,154.91,154.93,9220.0,128.3452,128.3866,128.3452,128.3618,9220.0
2017-06-23 13:20:00,154.94,154.97,154.9,154.97,7523.0,128.3701,128.3949,128.3369,128.3949,7523.0
2017-06-23 13:25:00,154.96,155.0,154.93,154.98,8552.0,128.3866,128.4198,128.3618,128.4032,8552.0
2017-06-23 13:30:00,154.98,155.0,154.94,154.94,8803.0,128.4032,128.4198,128.3701,128.3701,8803.0
2017-06-23 13:35:00,154.94,154.94,154.9,154.91,7373.0,128.3701,128.3701,128.3369,128.3452,7373.0
2017-06-23 13:40:00,154.92,155.0,154.92,154.98,5951.0,128.3535,128.4198,128.3535,128.4032,5951.0
2017-06-23 13:45:00,154.96,155.0,154.93,154.98,11202.0,128.3866,128.4198,128.3618,128.4032,11202.0
2017-06-23 13:50:00,155.0,155.07,154.98,155.0,16691.0,128.4198,128.4778,128.4032,128.4198,16691.0
2017-06-23 13:55:00,155.03,155.03,154.96,154.97,8199.0,128.4446,128.4446,128.3866,128.3949,8199.0
2017-06-23 14:00:00,154.97,154.97,154.91,154.92,11466.0,128.3949,128.3949,128.3452,128.3535,11466.0
2017-06-23 14:05:00,154.92,154.96,154.91,154.94,10773.0,128.3535,128.3866,128.3452,128.3701,10773.0
2017-06-23 14:10:00,154.94,154.97,154.91,154.95,13286.0,128.3701,128.3949,128.3452,128.3783,13286.0
2017-06-23 14:15:00,154.94,154.96,154.92,154.94,10783.0,128.3701,128.3866,128.3535,128.3701,10783.0
2017-06-23 14:20:00,154.92,154.93,154.81,154.84,18173.0,128.3535,128.3618,128.2623,128.2872,18173.0
2017-06-23 14:25:00,154.85,154.85,154.8,154.81,14042.0,128.2955,128.2955,128.2541,128.2623,14042.0
2017-06-23 14:30:00,154.8,154.84,154.76,154.8,11455.0,128.2541,128.2872,128.2209,128.2541,11455.0
2017-06-23 14:35:00,154.81,154.81,154.72,154.73,7937.0,128.2623,128.2623,128.1878,128.1961,7937.0
2017-06-23 14:40:00,154.74,154.79,154.64,154.69,11486.0,128.2044,128.2458,128.1215,128.1629,11486.0
2017-06-23 14:45:00,154.69,154.74,154.68,154.71,6647.0,128.1629,128.2044,128.1546,128.1795,6647.0
2017-06-23 14:50:00,154.71,154.72,154.65,154.65,11105.0,128.1795,128.1878,128.1298,128.1298,11105.0
2017-06-23 14:55:00,154.66,154.67,154.61,154.63,8942.0,128.1381,128.1464,128.0966,128.1132,8942.0
2017-06-23 15:00:00,154.61,154.61,154.43,154.49,22423.0,128.0966,128.0966,127.9475,127.9972,22423.0
2017-06-23 15:05:00,154.49,154.52,154.46,154.5,12824.0,127.9972,128.0221,127.9724,128.0055,12824.0
2017-06-23 15:10:00,154.52,154.54,154.49,154.51,12081.0,128.0221,128.0387,127.9972,128.0138,12081.0
2017-06-23 15:15:00,154.5,154.58,154.47,154.56,15077.0,128.0055,128.0718,127.9807,128.0552,15077.0
2017-06-23 15:20:00,154.58,154.6,154.51,154.53,15859.0,128.0718,128.0884,128.0138,128.0304,15859.0
2017-06-23 15:25:00,154.5,154.56,154.44,154.44,20127.0,128.0055,128.0552,127.9558,127.9558,20127.0
2017-06-23 15:30:00,154.46,154.58,154.43,154.54,20502.0,127.9724,128.0718,127.9475,128.0387,20502.0
2017-06-23 15:35:00,154.55,154.57,154.45,154.47,15490.0,128.0469,128.0635,127.9641,127.9807,15490.0
2017-06-23 15:40:00,154.46,154.58,154.43,154.57,32229.0,127.9724,128.0718,127.9475,128.0635,32229.0
2017-06-23 15:45:00,154.55,154.65,154.53,154.62,30135.0,128.0469,128.1298,128.0304,128.1049,30135.0
2017-06-23 15:50:00,154.61,154.64,154.59,154.6,42781.0,128.0966,128.1215,128.0801,128.0884,42781.0
2017-06-23 15:55:00,154.61,154.77,154.6,154.65,113662.0,128.0966,128.2292,128.0884,128.1298,113662.0
2017-06-26 09:30:00,155.18,155.46,155.16,155.42,60537.0,128.5689,128.8009,128.5523,128.7677,60537.0
2017-06-26 09:35:00,155.43,155.43,155.19,155.33,11900.0,128.776,128.776,128.5772,128.6932,11900.0
2017-06-26 09:40:00,155.35,155.41,155.0,155.0,13369.0,128.7097,128.7595,128.4198,128.4198,13369.0
2017-06-26 09:45:00,155.03,155.06,154.71,154.78,51067.0,128.4446,128.4695,128.1795,128.2375,51067.0
2017-06-26 09:50:00,154.71,155.03,154.71,154.99,27237.0,128.1795,128.4446,128.1795,128.4115,27237.0
2017-06-26 09:55:00,155.02,155.04,154.97,154.99,11671.0,128.4363,128.4529,128.3949,128.4115,11671.0
2017-06-26 10:00:00,154.99,155.02,154.88,154.91,12334.0,128.4115,128.4363,128.3203,128.3452,12334.0
2017-06-26 10:05:00,154.88,154.88,154.59,154.63,14311.0,128.3203,128.3203,128.0801,128.1132,14311.0
2017-06-26 10:10:00,154.6,154.68,154.55,154.59,11363.0,128.0884,128.1546,128.0469,128.0801,11363.0
2017-06-26 10:15:00,154.54,154.6,154.5,154.53,13328.0,128.0387,128.0884,128.0055,128.0304,13328.0
2017-06-26 10:20:00,154.53,154.68,154.52,154.62,11188.0,128.0304,128.1546,128.0221,128.1049,11188.0
2017-06-26 10:25:00,154.6,154.67,154.55,154.55,11620.0,128.0884,128.1464,128.0469,128.0469,11620.0
2017-06-26 10:30:00,154.55,154.69,154.54,154.64,19200.0,128.0469,128.1629,128.0387,128.1215,19200.0
2017-06-26 10:35:00,154.64,154.64,154.42,154.42,16152.0,128.1215,128.1215,127.9392,127.9392,16152.0
2017-06-26 10:40:00,154.4,154.46,154.16,154.26,25006.0,127.9227,127.9724,127.7238,127.8067,25006.0
2017-06-26 10:45:00,154.26,154.28,153.99,154.23,22755.0,127.8067,127.8232,127.583,127.7818,22755.0
2017-06-26 10:50:00,154.24,154.41,154.22,154.41,12031.0,127.7901,127.9309,127.7735,127.9309,12031.0
2017-06-26 10:55:00,154.38,154.4,154.24,154.37,13766.0,127.9061,127.9227,127.7901,127.8978,13766.0
2017-06-26 11:00:00,154.37,154.45,154.14,154.24,16241.0,127.8978,127.9641,127.7072,127.7901,16241.0
2017-06-26 11:05:00,154.21,154.3,154.14,154.29,11604.0,127.7652,127.8398,127.7072,127.8315,11604.0
2017-06-26 11:10:00,154.32,154.32,154.18,154.24,27137.0,127.8564,127.8564,127.7404,127.7901,27137.0
2017-06-26 11:15:00,154.27,154.38,154.2,154.28,8311.0,127.815,127.9061,127.757,127.8232,8311.0
2017-06-26 11:20:00,154.3,154.3,154.14,154.3,8533.0,127.8398,127.8398,127.7072,127.8398,8533.0
2017-06-26 11:25:00,154.25,154.48,154.25,154.46,10713.0,127.7984,127.9889,127.7984,127.9724,10713.0
2017-06-26 11:30:00,154.47,154.47,154.29,154.29,5201.0,127.9807,127.9807,127.8315,127.8315,5201.0
2017-06-26 11:35:00,154.29,154.32,154.24,154.24,11879.0,127.8315,127.8564,127.7901,127.7901,11879.0
2017-06-26 11:40:00,154.25,154.4,154.23,154.36,12030.0,127.7984,127.9227,127.7818,127.8895,12030.0
2017-06-26 11:45:00,154.35,154.35,154.15,154.18,7585.0,127.8812,127.8812,127.7155,127.7404,7585.0
2017-06-26 11:50:00,154.2,154.22,154.09,154.09,8073.0,127.757,127.7735,127.6658,127.6658,8073.0
2017-06-26 11:55:00,154.08,154.3,154.04,154.25,7278.0,127.6575,127.8398,127.6244,127.7984,7278.0
2017-06-26 12:00:00,154.27,154.28,154.19,154.19,9676.0,127.815,127.8232,127.7487,127.7487,9676.0
2017-06-26 12:05:00,154.18,154.26,154.16,154.19,13905.0,127.7404,127.8067,127.7238,127.7487,13905.0
2017-06-26 12:10:00,154.22,154.27,154.19,154.19,16814.0,127.7735,127.815,127.7487,127.7487,16814.0
2017-06-26 12:15:00,154.17,154.26,154.17,154.19,6637.0,127.7321,127.8067,127.7321,127.7487,6637.0
2017-06-26 12:20:00,154.18,154.2,154.15,154.16,5479.0,127.7404,127.757,127.7155,127.7238,5479.0
2017-06-26 12:25:00,154.12,154.13,154.03,154.1,6647.0,127.6907,127.699,127.6161,127.6741,6647.0
2017-06-26 12:30:00,154.05,154.08,154.03,154.05,5422.0,127.6327,127.6575,127.6161,127.6327,5422.0
2017-06-26 12:35:00,154.03,154.07,154.01,154.02,11827.0,127.6161,127.6492,127.5995,127.6078,11827.0
2017-06-26 12:40:00,154.04,154.06,154.02,154.03,13956.0,127.6244,127.641,127.6078,127.6161,13956.0
2017-06-26 12:45:00,154.05,154.05,153.93,153.95,18636.0,127.6327,127.6327,127.5333,127.5498,18636.0
2017-06-26 12:50:00,153.95,153.97,153.89,153.89,11070.0,127.5498,127.5664,127.5001,127.5001,11070.0
2017-06-26 12:55:00,153.91,153.91,153.73,153.75,16556.0,127.5167,127.5167,127.3676,127.3841,16556.0
2017-06-26 13:00:00,153.75,153.76,153.57,153.57,19520.0,127.3841,127.3924,127.235,127.235,19520.0
2017-06-26 13:05:00,153.59,153.76,153.59,153.76,14031.0,127.2516,127.3924,127.2516,127.3924,14031.0
2017-06-26 13:10:00,153.75,153.76,153.62,153.62,8691.0,127.3841,127.3924,127.2764,127.2764,8691.0
2017-06-26 13:15:00,153.61,153.68,153.57,153.65,11477.0,127.2681,127.3261,127.235,127.3013,11477.0
2017-06-26 13:20:00,153.66,153.72,153.64,153.72,11015.0,127.3096,127.3593,127.293,127.3593,11015.0
2017-06-26 13:25:00,153.71,153.84,153.71,153.84,12337.0,127.351,127.4587,127.351,127.4587,12337.0
2017-06-26 13:30:00,153.81,153.88,153.8,153.87,11741.0,127.4338,127.4918,127.4255,127.4835,11741.0
2017-06-26 13:35:00,153.86,153.88,153.83,153.87,6877.0,127.4753,127.4918,127.4504,127.4835,6877.0
2017-06-26 13:40:00,153.85,153.93,153.85,153.9,7029.0,127.467,127.5333,127.467,127.5084,7029.0
2017-06-26 13:45:00,153.91,153.93,153.87,153.93,12208.0,127.5167,127.5333,127.4835,127.5333,12208.0
2017-06-26 13:50:00,153.94,153.98,153.93,153.95,8578.0,127.5415,127.5747,127.5333,127.5498,8578.0
2017-06-26 13:55:00,153.96,154.02,153.95,154.01,10946.0,127.5581,127.6078,127.5498,127.5995,10946.0
2017-06-26 14:00:00,154.01,154.01,153.91,153.92,26275.0,127.5995,127.5995,127.5167,127.525,26275.0
2017-06-26 14:05:00,153.91,153.91,153.85,153.87,7813.0,127.5167,127.5167,127.467,127.4835,7813.0
2017-06-26 14:10:00,153.86,153.87,153.74,153.74,8426.0,127.4753,127.4835,127.3758,127.3758,8426.0
2017-06-26 14:15:00,153.76,153.76,153.67,153.68,6985.0,127.3924,127.3924,127.3178,127.3261,6985.0
2017-06-26 14:20:00,153.69,153.72,153.67,153.67,7959.0,127.3344,127.3593,127.3178,127.3178,7959.0
2017-06-26 14:25:00,153.66,153.68,153.52,153.54,29637.0,127.3096,127.3261,127.1936,127.2101,29637.0
2017-06-26 14:30:00,153.54,153.73,153.52,153.73,16234.0,127.2101,127.3676,127.1936,127.3676,16234.0
2017-06-26 14:35:00,153.72,153.8,153.71,153.77,11728.0,127.3593,127.4255,127.351,127.4007,11728.0
2017-06-26 14:40:00,153.77,153.92,153.77,153.92,10810.0,127.4007,127.525,127.4007,127.525,10810.0
2017-06-26 14:45:00,153.91,153.92,153.8,153.86,16569.0,127.5167,127.525,127.4255,127.4753,16569.0
2017-06-26 14:50:00,153.87,153.89,153.85,153.88,7655.0,127.4835,127.5001,127.467,127.4918,7655.0
2017-06-26 14:55:00,153.88,153.88,153.78,153.8,14483.0,127.4918,127.4918,127.409,127.4255,14483.0
2017-06-26 15:00:00,153.8,153.86,153.73,153.85,17653.0,127.4255,127.4753,127.3676,127.467,17653.0
2017-06-26 15:05:00,153.87,153.95,153.86,153.92,11085.0,127.4835,127.5498,127.4753,127.525,11085.0
2017-06-26 15:10:00,153.92,154.03,153.89,153.91,30750.0,127.525,127.6161,127.5001,127.5167,30750.0
2017-06-26 15:15:00,153.93,153.94,153.81,153.88,14401.0,127.5333,127.5415,127.4338,127.4918,14401.0
2017-06-26 15:20:00,153.86,153.93,153.86,153.89,13379.0,127.4753,127.5333,127.4753,127.5001,13379.0
2017-06-26 15:25:00,153.89,153.92,153.84,153.87,17903.0,127.5001,127.525,127.4587,127.4835,17903.0
2017-06-26 15:30:00,153.85,153.88,153.82,153.84,18241.0,127.467,127.4918,127.4421,127.4587,18241.0
2017-06-26 15:35:00,153.86,153.91,153.78,153.85,22423.0,127.4753,127.5167,127.409,127.467,22423.0
2017-06-26 15:40:00,153.84,153.84,153.67,153.72,29241.0,127.4587,127.4587,127.3178,127.3593,29241.0
2017-06-26 15:45:00,153.73,153.9,153.7,153.83,30280.0,127.3676,127.5084,127.3427,127.4504,30280.0
2017-06-26 15:50:00,153.83,153.95,153.78,153.93,54384.0,127.4504,127.5498,127.409,127.5333,54384.0
2017-06-26 15:55:00,153.91,153.99,153.79,153.94,140106.0,127.5167,127.583,127.4173,127.5415,140106.0
2017-06-27 09:30:00,154.0,154.26,153.77,154.13,59771.0,127.5913,127.8067,127.4007,127.699,59771.0
2017-06-27 09:35:00,154.14,154.21,153.98,154.06,25387.0,127.7072,127.7652,127.5747,127.641,25387.0
2017-06-27 09:40:00,154.12,154.37,154.06,154.29,26457.0,127.6907,127.8978,127.641,127.8315,26457.0
2017-06-27 09:45:00,154.31,154.42,154.25,154.41,26312.0,127.8481,127.9392,127.7984,127.9309,26312.0
2017-06-27 09:50:00,154.38,154.46,154.32,154.34,21554.0,127.9061,127.9724,127.8564,127.8729,21554.0
2017-06-27 09:55:00,154.33,154.46,154.27,154.43,25475.0,127.8647,127.9724,127.815,127.9475,25475.0
2017-06-27 10:00:00,154.47,154.74,154.44,154.74,31112.0,127.9807,128.2044,127.9558,128.2044,31112.0
2017-06-27 10:05:00,154.75,154.76,154.44,154.52,37413.0,128.2126,128.2209,127.9558,128.0221,37413.0
2017-06-27 10:10:00,154.5,154.68,154.49,154.68,10632.0,128.0055,128.1546,127.9972,128.1546,10632.0
2017-06-27 10:15:00,154.66,154.72,154.52,154.54,41798.0,128.1381,128.1878,128.0221,128.0387,41798.0
2017-06-27 10:20:00,154.53,154.61,154.47,154.51,15678.0,128.0304,128.0966,127.9807,128.0138,15678.0
2017-06-27 10:25:00,154.48,154.51,154.42,154.46,9494.0,127.9889,128.0138,127.9392,127.9724,9494.0
2017-06-27 10:30:00,154.47,154.73,154.47,154.73,12381.0,127.9807,128.1961,127.9807,128.1961,12381.0
2017-06-27 10:35:00,154.72,154.73,154.61,154.65,11978.0,128.1878,128.1961,128.0966,128.1298,11978.0
2017-06-27 10:40:00,154.63,154.75,154.61,154.71,10577.0,128.1132,128.2126,128.0966,128.1795,10577.0
2017-06-27 10:45:00,154.7,154.8,154.66,154.79,34299.0,128.1712,128.2541,128.1381,128.2458,34299.0
2017-06-27 10:50:00,154.79,154.8,154.63,154.69,20010.0,128.2458,128.2541,128.1132,128.1629,20010.0
2017-06-27 10:55:00,154.7,154.71,154.66,154.67,11601.0,128.1712,128.1795,128.1381,128.1464,11601.0
2017-06-27 11:00:00,154.7,154.73,154.61,154.71,12421.0,128.1712,128.1961,128.0966,128.1795,12421.0
2017-06-27 11:05:00,154.72,154.73,154.65,154.66,16181.0,128.1878,128.1961,128.1298,128.1381,16181.0
2017-06-27 11:10:00,154.68,154.8,154.65,154.8,18311.0,128.1546,128.2541,128.1298,128.2541,18311.0
2017-06-27 11:15:00,154.8,154.82,154.65,154.65,16363.0,128.2541,128.2706,128.1298,128.1298,16363.0
2017-06-27 11:20:00,154.66,154.72,154.65,154.65,17847.0,128.1381,128.1878,128.1298,128.1298,17847.0
2017-06-27 11:25:00,154.64,154.66,154.54,154.58,8491.0,128.1215,128.1381,128.0387,128.0718,8491.0
2017-06-27 11:30:00,154.6,154.61,154.48,154.57,9341.0,128.0884,128.0966,127.9889,128.0635,9341.0
2017-06-27 11:35:00,154.63,154.69,154.58,154.69,8800.0,128.1132,128.1629,128.0718,128.1629,8800.0
2017-06-27 11:40:00,154.71,154.74,154.64,154.65,7721.0,128.1795,128.2044,128.1215,128.1298,7721.0
2017-06-27 11:45:00,154.68,154.69,154.64,154.66,6169.0,128.1546,128.1629,128.1215,128.1381,6169.0
2017-06-27 11:50:00,154.65,154.7,154.51,154.55,14947.0,128.1298,128.1712,128.0138,128.0469,14947.0
2017-06-27 11:55:00,154.52,154.54,154.41,154.42,8453.0,128.0221,128.0387,127.9309,127.9392,8453.0
2017-06-27 12:00:00,154.42,154.45,154.39,154.4,7390.0,127.9392,127.9641,127.9144,127.9227,7390.0
2017-06-27 12:05:00,154.42,154.5,154.41,154.48,10337.0,127.9392,128.0055,127.9309,127.9889,10337.0
2017-06-27 12:10:00,154.5,154.51,154.45,154.47,5630.0,128.0055,128.0138,127.9641,127.9807,5630.0
2017-06-27 12:15:00,154.5,154.53,154.47,154.52,11379.0,128.0055,128.0304,127.9807,128.0221,11379.0
2017-06-27 12:20:00,154.48,154.58,154.48,154.52,12361.0,127.9889,128.0718,127.9889,128.0221,12361.0
2017-06-27 12:25:00,154.53,154.58,154.42,154.42,15294.0,128.0304,128.0718,127.9392,127.9392,15294.0
2017-06-27 12:30:00,154.43,154.47,154.35,154.36,7742.0,127.9475,127.9807,127.8812,127.8895,7742.0
2017-06-27 12:35:00,154.35,154.36,154.19,154.2,16425.0,127.8812,127.8895,127.7487,127.757,16425.0
2017-06-27 12:40:00,154.17,154.22,154.16,154.16,8091.0,127.7321,127.7735,127.7238,127.7238,8091.0
2017-06-27 12:45:00,154.15,154.16,154.11,154.13,8776.0,127.7155,127.7238,127.6824,127.699,8776.0
2017-06-27 12:50:00,154.11,154.15,154.04,154.08,14202.0,127.6824,127.7155,127.6244,127.6575,14202.0
2017-06-27 12:55:00,154.05,154.1,153.93,154.01,20870.0,127.6327,127.6741,127.5333,127.5995,20870.0
2017-06-27 13:00:00,154.02,154.03,153.96,154.01,7028.0,127.6078,127.6161,127.5581,127.5995,7028.0
2017-06-27 13:05:00,154.02,154.04,153.91,153.97,10449.0,127.6078,127.6244,127.5167,127.5664,10449.0
2017-06-27 13:10:00,153.91,153.94,153.9,153.92,10595.0,127.5167,127.5415,127.5084,127.525,10595.0
2017-06-27 13:15:00,153.91,154.05,153.86,154.03,19922.0,127.5167,127.6327,127.4753,127.6161,19922.0
2017-06-27 13:20:00,154.04,154.06,153.97,154.01,10283.0,127.6244,127.641,127.5664,127.5995,10283.0
2017-06-27 13:25:00,153.99,154.02,153.9,153.93,6882.0,127.583,127.6078,127.5084,127.5333,6882.0
2017-06-27 13:30:00,153.93,153.97,153.85,153.88,10003.0,127.5333,127.5664,127.467,127.4918,10003.0
2017-06-27 13:35:00,153.86,153.9,153.56,153.58,13199.0,127.4753,127.5084,127.2267,127.2433,13199.0
2017-06-27 13:40:00,153.59,153.75,153.58,153.67,16150.0,127.2516,127.3841,127.2433,127.3178,16150.0
2017-06-27 13:45:00,153.67,153.67,153.46,153.64,19808.0,127.3178,127.3178,127.1439,127.293,19808.0
2017-06-27 13:50:00,153.62,153.7,153.6,153.65,8314.0,127.2764,127.3427,127.2598,127.3013,8314.0
2017-06-27 13:55:00,153.69,153.73,153.65,153.67,8646.0,127.3344,127.3676,127.3013,127.3178,8646.0
2017-06-27 14:00:00,153.67,153.7,153.61,153.65,12215.0,127.3178,127.3427,127.2681,127.3013,12215.0
2017-06-27 14:05:00,153.68,153.72,153.59,153.62,12848.0,127.3261,127.3593,127.2516,127.2764,12848.0
2017-06-27 14:10:00,153.67,153.71,153.58,153.67,13032.0,127.3178,127.351,127.2433,127.3178,13032.0
2017-06-27 14:15:00,153.64,153.81,153.63,153.78,11548.0,127.293,127.4338,127.2847,127.409,11548.0
2017-06-27 14:20:00,153.81,153.81,153.73,153.81,9213.0,127.4338,127.4338,127.3676,127.4338,9213.0
2017-06-27 14:25:00,153.81,154.04,153.79,153.97,17699.0,127.4338,127.6244,127.4173,127.5664,17699.0
2017-06-27 14:30:00,153.97,154.03,153.94,153.99,8311.0,127.5664,127.6161,127.5415,127.583,8311.0
2017-06-27 14:35:00,153.99,153.99,153.9,153.94,8433.0,127.583,127.583,127.5084,127.5415,8433.0
2017-06-27 14:40:00,153.95,153.96,153.88,153.93,10455.0,127.5498,127.5581,127.4918,127.5333,10455.0
2017-06-27 14:45:00,153.94,154.03,153.91,153.99,9056.0,127.5415,127.6161,127.5167,127.583,9056.0
2017-06-27 14:50:00,154.01,154.05,153.91,153.91,8887.0,127.5995,127.6327,127.5167,127.5167,8887.0
2017-06-27 14:55:00,153.91,153.94,153.88,153.9,8437.0,127.5167,127.5415,127.4918,127.5084,8437.0
2017-06-27 15:00:00,153.89,153.95,153.88,153.91,14597.0,127.5001,127.5498,127.4918,127.5167,14597.0
2017-06-27 15:05:00,153.91,153.92,153.79,153.82,17373.0,127.5167,127.525,127.4173,127.4421,17373.0
2017-06-27 15:10:00,153.84,153.97,153.84,153.97,11274.0,127.4587,127.5664,127.4587,127.5664,11274.0
2017-06-27 15:15:00,153.99,154.01,153.92,153.96,10730.0,127.583,127.5995,127.525,127.5581,10730.0
2017-06-27 15:20:00,153.95,154.0,153.95,153.97,14791.0,127.5498,127.5913,127.5498,127.5664,14791.0
2017-06-27 15:25:00,153.98,153.99,153.9,153.95,15560.0,127.5747,127.583,127.5084,127.5498,15560.0
2017-06-27 15:30:00,153.96,153.99,153.92,153.93,18609.0,127.5581,127.583,127.525,127.5333,18609.0
2017-06-27 15:35:00,153.91,153.98,153.86,153.97,20616.0,127.5167,127.5747,127.4753,127.5664,20616.0
2017-06-27 15:40:00,153.95,153.96,153.86,153.91,34507.0,127.5498,127.5581,127.4753,127.5167,34507.0
2017-06-27 15:45:00,153.91,153.97,153.88,153.94,54174.0,127.5167,127.5664,127.4918,127.5415,54174.0
2017-06-27 15:50:00,153.93,153.94,153.82,153.88,54661.0,127.5333,127.5415,127.4421,127.4918,54661.0
2017-06-27 15:55:00,153.88,153.91,153.78,153.79,133100.0,127.4918,127.5167,127.409,127.4173,133100.0
2017-06-28 09:30:00,154.04,154.23,153.97,154.02,49427.0,127.6244,127.7818,127.5664,127.6078,49427.0
2017-06-28 09:35:00,154.09,154.15,153.83,153.84,10224.0,127.6658,127.7155,127.4504,127.4587,10224.0
2017-06-28 09:40:00,153.8,153.97,153.77,153.83,7797.0,127.4255,127.5664,127.4007,127.4504,7797.0
2017-06-28 09:45:00,153.84,154.1,153.84,153.93,9420.0,127.4587,127.6741,127.4587,127.5333,9420.0
2017-06-28 09:50:00,153.93,153.95,153.74,153.91,20251.0,127.5333,127.5498,127.3758,127.5167,20251.0
2017-06-28 09:55:00,153.92,153.97,153.79,153.8,12723.0,127.525,127.5664,127.4173,127.4255,12723.0
2017-06-28 10:00:00,153.83,153.99,153.78,153.94,6823.0,127.4504,127.583,127.409,127.5415,6823.0
2017-06-28 10:05:00,153.9,154.15,153.9,154.14,28721.0,127.5084,127.7155,127.5084,127.7072,28721.0
2017-06-28 10:10:00,154.15,154.2,154.0,154.15,15963.0,127.7155,127.757,127.5913,127.7155,15963.0
2017-06-28 10:15:00,154.13,154.36,154.09,154.36,22703.0,127.699,127.8895,127.6658,127.8895,22703.0
2017-06-28 10:20:00,154.36,154.36,154.14,154.16,14945.0,127.8895,127.8895,127.7072,127.7238,14945.0
2017-06-28 10:25:00,154.18,154.32,154.13,154.25,5414.0,127.7404,127.8564,127.699,127.7984,5414.0
2017-06-28 10:30:00,154.29,154.35,154.15,154.33,20491.0,127.8315,127.8812,127.7155,127.8647,20491.0
2017-06-28 10:35:00,154.29,154.35,154.26,154.28,4935.0,127.8315,127.8812,127.8067,127.8232,4935.0
2017-06-28 10:40:00,154.27,154.6,154.27,154.55,14411.0,127.815,128.0884,127.815,128.0469,14411.0
2017-06-28 10:45:00,154.57,154.6,154.41,154.45,14748.0,128.0635,128.0884,127.9309,127.9641,14748.0
2017-06-28 10:50:00,154.47,154.68,154.46,154.68,8976.0,127.9807,128.1546,127.9724,128.1546,8976.0
2017-06-28 10:55:00,154.66,154.67,154.46,154.47,10941.0,128.1381,128.1464,127.9724,127.9807,10941.0
2017-06-28 11:00:00,154.46,154.51,154.37,154.37,15499.0,127.9724,128.0138,127.8978,127.8978,15499.0
2017-06-28 11:05:00,154.39,154.49,154.34,154.43,5848.0,127.9144,127.9972,127.8729,127.9475,5848.0
2017-06-28 11:10:00,154.42,154.48,154.36,154.46,5952.0,127.9392,127.9889,127.8895,127.9724,5952.0
2017-06-28 11:15:00,154.47,154.5,154.39,154.43,11236.0,127.9807,128.0055,127.9144,127.9475,11236.0
2017-06-28 11:20:00,154.46,154.47,154.36,154.38,5322.0,127.9724,127.9807,127.8895,127.9061,5322.0
2017-06-28 11:25:00,154.38,154.41,154.23,154.23,11764.0,127.9061,127.9309,127.7818,127.7818,11764.0
2017-06-28 11:30:00,154.26,154.38,154.26,154.31,9724.0,127.8067,127.9061,127.8067,127.8481,9724.0
2017-06-28 11:35:00,154.31,154.44,154.27,154.31,12243.0,127.8481,127.9558,127.815,127.8481,12243.0
2017-06-28 11:40:00,154.32,154.4,154.29,154.36,4747.0,127.8564,127.9227,127.8315,127.8895,4747.0
2017-06-28 11:45:00,154.36,154.39,154.32,154.34,4814.0,127.8895,127.9144,127.8564,127.8729,4814.0
2017-06-28 11:50:00,154.35,154.48,154.35,154.42,11284.0,127.8812,127.9889,127.8812,127.9392,11284.0
2017-06-28 11:55:00,154.42,154.46,154.35,154.35,5185.0,127.9392,127.9724,127.8812,127.8812,5185.0
2017-06-28 12:00:00,154.37,154.4,154.3,154.31,4238.0,127.8978,127.9227,127.8398,127.8481,4238.0
2017-06-28 12:05:00,154.31,154.37,154.27,154.28,5668.0,127.8481,127.8978,127.815,127.8232,5668.0
2017-06-28 12:10:00,154.26,154.36,154.26,154.32,4163.0,127.8067,127.8895,127.8067,127.8564,4163.0
2017-06-28 12:15:00,154.32,154.32,154.18,154.28,16414.0,127.8564,127.8564,127.7404,127.8232,16414.0
2017-06-28 12:20:00,154.28,154.32,154.23,154.23,11390.0,127.8232,127.8564,127.7818,127.7818,11390.0
2017-06-28 12:25:00,154.23,154.27,154.17,154.19,6549.0,127.7818,127.815,127.7321,127.7487,6549.0
2017-06-28 12:30:00,154.2,154.2,154.1,154.14,5475.0,127.757,127.757,127.6741,127.7072,5475.0
2017-06-28 12:35:00,154.16,154.2,154.13,154.2,6261.0,127.7238,127.757,127.699,127.757,6261.0
2017-06-28 12:40:00,154.18,154.2,154.18,154.19,6032.0,127.7404,127.757,127.7404,127.7487,6032.0
2017-06-28 12:45:00,154.18,154.2,154.14,154.19,3988.0,127.7404,127.757,127.7072,127.7487,3988.0
2017-06-28 12:50:00,154.2,154.21,154.13,154.13,10780.0,127.757,127.7652,127.699,127.699,10780.0
2017-06-28 12:55:00,154.14,154.15,154.1,154.15,6541.0,127.7072,127.7155,127.6741,127.7155,6541.0
2017-06-28 13:00:00,154.15,154.16,154.1,154.12,10743.0,127.7155,127.7238,127.6741,127.6907,10743.0
2017-06-28 13:05:00,154.13,154.17,154.12,154.17,5130.0,127.699,127.7321,127.6907,127.7321,5130.0
2017-06-28 13:10:00,154.17,154.21,154.12,154.13,8921.0,127.7321,127.7652,127.6907,127.699,8921.0
2017-06-28 13:15:00,154.15,154.19,154.13,154.19,3652.0,127.7155,127.7487,127.699,127.7487,3652.0
2017-06-28 13:20:00,154.18,154.22,154.15,154.19,12798.0,127.7404,127.7735,127.7155,127.7487,12798.0
2017-06-28 13:25:00,154.2,154.22,154.17,154.2,6194.0,127.757,127.7735,127.7321,127.757,6194.0
2017-06-28 13:30:00,154.18,154.22,154.12,154.16,16913.0,127.7404,127.7735,127.6907,127.7238,16913.0
2017-06-28 13:35:00,154.14,154.2,154.14,154.16,3800.0,127.7072,127.757,127.7072,127.7238,3800.0
2017-06-28 13:40:00,154.14,154.18,154.12,154.16,5462.0,127.7072,127.7404,127.6907,127.7238,5462.0
2017-06-28 13:45:00,154.16,154.24,154.16,154.21,4885.0,127.7238,127.7901,127.7238,127.7652,4885.0
2017-06-28 13:50:00,154.19,154.26,154.19,154.26,3033.0,127.7487,127.8067,127.7487,127.8067,3033.0
2017-06-28 13:55:00,154.26,154.28,154.22,154.23,9632.0,127.8067,127.8232,127.7735,127.7818,9632.0
2017-06-28 14:00:00,154.23,154.31,154.23,154.29,6938.0,127.7818,127.8481,127.7818,127.8315,6938.0
2017-06-28 14:05:00,154.31,154.38,154.31,154.38,7700.0,127.8481,127.9061,127.8481,127.9061,7700.0
2017-06-28 14:10:00,154.37,154.37,154.23,154.27,6165.0,127.8978,127.8978,127.7818,127.815,6165.0
2017-06-28 14:15:00,154.29,154.3,154.26,154.29,8820.0,127.8315,127.8398,127.8067,127.8315,8820.0
2017-06-28 14:20:00,154.29,154.3,154.23,154.26,8914.0,127.8315,127.8398,127.7818,127.8067,8914.0
2017-06-28 14:25:00,154.26,154.31,154.26,154.3,9556.0,127.8067,127.8481,127.8067,127.8398,9556.0
2017-06-28 14:30:00,154.3,154.3,154.24,154.25,6769.0,127.8398,127.8398,127.7901,127.7984,6769.0
2017-06-28 14:35:00,154.27,154.31,154.23,154.31,5954.0,127.815,127.8481,127.7818,127.8481,5954.0
2017-06-28 14:40:00,154.31,154.34,154.29,154.32,7754.0,127.8481,127.8729,127.8315,127.8564,7754.0
2017-06-28 14:45:00,154.33,154.35,154.26,154.28,8144.0,127.8647,127.8812,127.8067,127.8232,8144.0
2017-06-28 14:50:00,154.27,154.29,154.23,154.24,4457.0,127.815,127.8315,127.7818,127.7901,4457.0
2017-06-28 14:55:00,154.23,154.27,154.18,154.19,8494.0,127.7818,127.815,127.7404,127.7487,8494.0
2017-06-28 15:00:00,154.18,154.25,154.16,154.25,11942.0,127.7404,127.7984,127.7238,127.7984,11942.0
2017-06-28 15:05:00,154.27,154.33,154.21,154.21,9501.0,127.815,127.8647,127.7652,127.7652,9501.0
2017-06-28 15:10:00,154.23,154.25,154.18,154.24,9462.0,127.7818,127.7984,127.7404,127.7901,9462.0
2017-06-28 15:15:00,154.25,154.3,154.22,154.3,16646.0,127.7984,127.8398,127.7735,127.8398,16646.0
2017-06-28 15:20:00,154.3,154.3,154.21,154.25,6264.0,127.8398,127.8398,127.7652,127.7984,6264.0
2017-06-28 15:25:00,154.23,154.33,154.22,154.31,10409.0,127.7818,127.8647,127.7735,127.8481,10409.0
2017-06-28 15:30:00,154.31,154.33,154.23,154.3,8732.0,127.8481,127.8647,127.7818,127.8398,8732.0
2017-06-28 15:35:00,154.28,154.29,154.23,154.23,11085.0,127.8232,127.8315,127.7818,127.7818,11085.0
2017-06-28 15:40:00,154.23,154.3,154.19,154.24,15624.0,127.7818,127.8398,127.7487,127.7901,15624.0
2017-06-28 15:45:00,154.23,154.25,154.2,154.21,18128.0,127.7818,127.7984,127.757,127.7652,18128.0
2017-06-28 15:50:00,154.23,154.36,154.22,154.31,26242.0,127.7818,127.8895,127.7735,127.8481,26242.0
2017-06-28 15:55:00,154.3,154.35,154.23,154.27,68135.0,127.8398,127.8812,127.7818,127.815,68135.0
2017-06-29 09:30:00,154.58,154.58,154.0,154.23,97123.0,128.0718,128.0718,127.5913,127.7818,97123.0
2017-06-29 09:35:00,154.31,154.32,154.12,154.16,16152.0,127.8481,127.8564,127.6907,127.7238,16152.0
2017-06-29 09:40:00,154.24,154.24,153.79,153.8,32683.0,127.7901,127.7901,127.4173,127.4255,32683.0
2017-06-29 09:45:00,153.85,154.01,153.79,153.92,26190.0,127.467,127.5995,127.4173,127.525,26190.0
2017-06-29 09:50:00,153.91,153.96,153.76,153.83,10574.0,127.5167,127.5581,127.3924,127.4504,10574.0
2017-06-29 09:55:00,153.86,154.09,153.83,154.05,26693.0,127.4753,127.6658,127.4504,127.6327,26693.0
2017-06-29 10:00:00,154.02,154.16,153.97,154.07,18249.0,127.6078,127.7238,127.5664,127.6492,18249.0
2017-06-29 10:05:00,154.05,154.15,153.94,153.95,7679.0,127.6327,127.7155,127.5415,127.5498,7679.0
2017-06-29 10:10:00,153.98,154.0,153.63,153.72,24677.0,127.5747,127.5913,127.2847,127.3593,24677.0
2017-06-29 10:15:00,153.73,153.76,153.52,153.59,15649.0,127.3676,127.3924,127.1936,127.2516,15649.0
2017-06-29 10:20:00,153.64,153.75,153.59,153.64,18816.0,127.293,127.3841,127.2516,127.293,18816.0
2017-06-29 10:25:00,153.61,153.79,153.55,153.79,23203.0,127.2681,127.4173,127.2184,127.4173,23203.0
2017-06-29 10:30:00,153.75,153.76,153.62,153.66,7626.0,127.3841,127.3924,127.2764,127.3096,7626.0
2017-06-29 10:35:00,153.64,153.67,153.57,153.65,11493.0,127.293,127.3178,127.235,127.3013,11493.0
2017-06-29 10:40:00,153.64,153.76,153.6,153.72,16214.0,127.293,127.3924,127.2598,127.3593,16214.0
2017-06-29 10:45:00,153.74,153.88,153.72,153.82,8182.0,127.3758,127.4918,127.3593,127.4421,8182.0
2017-06-29 10:50:00,153.74,153.75,153.65,153.72,8999.0,127.3758,127.3841,127.3013,127.3593,8999.0
2017-06-29 10:55:00,153.74,153.74,153.65,153.68,8249.0,127.3758,127.3758,127.3013,127.3261,8249.0
2017-06-29 11:00:00,153.71,153.79,153.65,153.67,8524.0,127.351,127.4173,127.3013,127.3178,8524.0
2017-06-29 11:05:00,153.69,153.69,153.57,153.62,9963.0,127.3344,127.3344,127.235,127.2764,9963.0
2017-06-29 11:10:00,153.61,153.62,153.38,153.49,17796.0,127.2681,127.2764,127.0776,127.1687,17796.0
2017-06-29 11:15:00,153.49,153.55,153.41,153.45,18009.0,127.1687,127.2184,127.1024,127.1356,18009.0
2017-06-29 11:20:00,153.44,153.58,153.39,153.49,16739.0,127.1273,127.2433,127.0859,127.1687,16739.0
2017-06-29 11:25:00,153.5,153.59,153.46,153.5,18469.0,127.177,127.2516,127.1439,127.177,18469.0
2017-06-29 11:30:00,153.52,153.54,153.1,153.31,26880.0,127.1936,127.2101,126.8456,127.0196,26880.0
2017-06-29 11:35:00,153.27,153.39,153.25,153.26,18556.0,126.9864,127.0859,126.9699,126.9782,18556.0
2017-06-29 11:40:00,153.24,153.29,153.16,153.26,16479.0,126.9616,127.003,126.8953,126.9782,16479.0
2017-06-29 11:45:00,153.27,153.29,153.17,153.27,8759.0,126.9864,127.003,126.9036,126.9864,8759.0
2017-06-29 11:50:00,153.23,153.23,153.11,153.21,8631.0,126.9533,126.9533,126.8539,126.9367,8631.0
2017-06-29 11:55:00,153.17,153.22,153.0,153.1,19104.0,126.9036,126.945,126.7627,126.8456,19104.0
2017-06-29 12:00:00,153.11,153.11,152.65,152.96,57180.0,126.8539,126.8539,126.4728,126.7296,57180.0
2017-06-29 12:05:00,152.93,153.05,152.92,152.96,6530.0,126.7047,126.8042,126.6965,126.7296,6530.0
2017-06-29 12:10:00,152.98,153.06,152.95,152.95,6805.0,126.7462,126.8124,126.7213,126.7213,6805.0
2017-06-29 12:15:00,152.99,153.0,152.89,152.97,8688.0,126.7545,126.7627,126.6716,126.7379,8688.0
2017-06-29 12:20:00,152.96,152.99,152.88,152.94,6239.0,126.7296,126.7545,126.6633,126.713,6239.0
2017-06-29 12:25:00,152.93,153.03,152.9,153.03,6319.0,126.7047,126.7876,126.6799,126.7876,6319.0
2017-06-29 12:30:00,153.07,153.1,152.96,153.03,10560.0,126.8207,126.8456,126.7296,126.7876,10560.0
2017-06-29 12:35:00,153.0,153.26,153.0,153.17,18851.0,126.7627,126.9782,126.7627,126.9036,18851.0
2017-06-29 12:40:00,153.14,153.24,153.12,153.19,9602.0,126.8787,126.9616,126.8622,126.9202,9602.0
2017-06-29 12:45:00,153.18,153.18,153.02,153.02,9843.0,126.9119,126.9119,126.7793,126.7793,9843.0
2017-06-29 12:50:00,153.06,153.06,152.92,153.04,8192.0,126.8124,126.8124,126.6965,126.7959,8192.0
2017-06-29 12:55:00,153.05,153.05,152.91,152.95,13077.0,126.8042,126.8042,126.6882,126.7213,13077.0
2017-06-29 13:00:00,152.92,153.02,152.87,152.93,11967.0,126.6965,126.7793,126.655,126.7047,11967.0
2017-06-29 13:05:00,152.9,152.91,152.63,152.72,13998.0,126.6799,126.6882,126.4562,126.5308,13998.0
2017-06-29 13:10:00,152.67,152.67,152.46,152.52,12697.0,126.4893,126.4893,126.3153,126.3651,12697.0
2017-06-29 13:15:00,152.49,152.54,152.42,152.49,16145.0,126.3402,126.3816,126.2822,126.3402,16145.0
2017-06-29 13:20:00,152.49,152.5,152.36,152.39,19705.0,126.3402,126.3485,126.2325,126.2573,19705.0
2017-06-29 13:25:00,152.44,152.46,152.15,152.2,17642.0,126.2988,126.3153,126.0585,126.0999,17642.0
2017-06-29 13:30:00,152.22,152.47,152.22,152.46,16327.0,126.1165,126.3236,126.1165,126.3153,16327.0
2017-06-29 13:35:00,152.41,152.52,152.3,152.51,11426.0,126.2739,126.3651,126.1828,126.3568,11426.0
2017-06-29 13:40:00,152.5,152.57,152.35,152.42,12644.0,126.3485,126.4065,126.2242,126.2822,12644.0
2017-06-29 13:45:00,152.38,152.48,152.38,152.4,9916.0,126.2491,126.3319,126.2491,126.2656,9916.0
2017-06-29 13:50:00,152.37,152.43,152.32,152.41,9228.0,126.2408,126.2905,126.1993,126.2739,9228.0
2017-06-29 13:55:00,152.42,152.44,152.35,152.37,8783.0,126.2822,126.2988,126.2242,126.2408,8783.0
2017-06-29 14:00:00,152.4,152.4,152.27,152.31,28269.0,126.2656,126.2656,126.1579,126.1911,28269.0
2017-06-29 14:05:00,152.34,152.51,152.32,152.5,13694.0,126.2159,126.3568,126.1993,126.3485,13694.0
2017-06-29 14:10:00,152.5,152.61,152.47,152.54,9024.0,126.3485,126.4396,126.3236,126.3816,9024.0
2017-06-29 14:15:00,152.56,152.64,152.49,152.53,15391.0,126.3982,126.4645,126.3402,126.3733,15391.0
2017-06-29 14:20:00,152.49,152.56,152.46,152.49,15021.0,126.3402,126.3982,126.3153,126.3402,15021.0
2017-06-29 14:25:00,152.49,152.62,152.48,152.55,25369.0,126.3402,126.4479,126.3319,126.3899,25369.0
2017-06-29 14:30:00,152.54,152.69,152.54,152.68,13045.0,126.3816,126.5059,126.3816,126.4976,13045.0
2017-06-29 14:35:00,152.69,152.72,152.61,152.71,9598.0,126.5059,126.5308,126.4396,126.5225,9598.0
2017-06-29 14:40:00,152.74,152.82,152.71,152.79,8385.0,126.5473,126.6136,126.5225,126.5887,8385.0
2017-06-29 14:45:00,152.77,152.85,152.76,152.84,35298.0,126.5722,126.6385,126.5639,126.6302,35298.0
2017-06-29 14:50:00,152.83,152.93,152.81,152.93,13055.0,126.6219,126.7047,126.6053,126.7047,13055.0
2017-06-29 14:55:00,152.93,152.94,152.87,152.92,7701.0,126.7047,126.713,126.655,126.6965,7701.0
2017-06-29 15:00:00,152.89,153.0,152.89,152.96,17765.0,126.6716,126.7627,126.6716,126.7296,17765.0
2017-06-29 15:05:00,152.97,153.0,152.84,152.84,18753.0,126.7379,126.7627,126.6302,126.6302,18753.0
2017-06-29 15:10:00,152.84,152.87,152.75,152.75,15285.0,126.6302,126.655,126.5556,126.5556,15285.0
2017-06-29 15:15:00,152.76,152.97,152.75,152.94,40508.0,126.5639,126.7379,126.5556,126.713,40508.0
2017-06-29 15:20:00,152.94,152.97,152.86,152.87,13371.0,126.713,126.7379,126.6467,126.655,13371.0
2017-06-29 15:25:00,152.87,152.87,152.74,152.86,25025.0,126.655,126.655,126.5473,126.6467,25025.0
2017-06-29 15:30:00,152.85,152.96,152.85,152.94,18993.0,126.6385,126.7296,126.6385,126.713,18993.0
2017-06-29 15:35:00,152.96,153.05,152.96,153.05,23373.0,126.7296,126.8042,126.7296,126.8042,23373.0
2017-06-29 15:40:00,153.03,153.04,152.96,153.0,46240.0,126.7876,126.7959,126.7296,126.7627,46240.0
2017-06-29 15:45:00,153.01,153.05,152.99,153.04,34388.0,126.771,126.8042,126.7545,126.7959,34388.0
2017-06-29 15:50:00,153.04,153.21,153.02,153.15,53424.0,126.7959,126.9367,126.7793,126.887,53424.0
2017-06-29 15:55:00,153.15,153.24,153.1,153.13,88508.0,126.887,126.9616,126.8456,126.8704,88508.0
2017-06-30 09:30:00,153.15,153.3,152.72,152.88,86179.0,126.887,127.0113,126.5308,126.6633,86179.0
2017-06-30 09:35:00,152.93,153.45,152.93,153.45,31569.0,126.7047,127.1356,126.7047,127.1356,31569.0
2017-06-30 09:40:00,153.35,153.47,153.26,153.27,27036.0,127.0527,127.1521,126.9782,126.9864,27036.0
2017-06-30 09:45:00,153.27,153.33,153.17,153.22,21030.0,126.9864,127.0361,126.9036,126.945,21030.0
2017-06-30 09:50:00,153.2,153.3,153.14,153.18,22767.0,126.9284,127.0113,126.8787,126.9119,22767.0
2017-06-30 09:55:00,153.17,153.28,153.12,153.2,20594.0,126.9036,126.9947,126.8622,126.9284,20594.0
2017-06-30 10:00:00,153.15,153.2,152.89,152.93,34928.0,126.887,126.9284,126.6716,126.7047,34928.0
2017-06-30 10:05:00,152.93,153.08,152.86,153.08,18888.0,126.7047,126.829,126.6467,126.829,18888.0
2017-06-30 10:10:00,153.04,153.18,152.91,153.12,24893.0,126.7959,126.9119,126.6882,126.8622,24893.0
2017-06-30 10:15:00,153.1,153.47,153.1,153.47,20002.0,126.8456,127.1521,126.8456,127.1521,20002.0
2017-06-30 10:20:00,153.47,153.62,153.37,153.57,24742.0,127.1521,127.2764,127.0693,127.235,24742.0
2017-06-30 10:25:00,153.59,153.59,153.41,153.53,9001.0,127.2516,127.2516,127.1024,127.2019,9001.0
2017-06-30 10:30:00,153.57,153.7,153.55,153.64,13809.0,127.235,127.3427,127.2184,127.293,13809.0
2017-06-30 10:35:00,153.63,153.63,153.4,153.4,12004.0,127.2847,127.2847,127.0941,127.0941,12004.0
2017-06-30 10:40:00,153.43,153.48,153.39,153.43,88250.0,127.119,127.1604,127.0859,127.119,88250.0
2017-06-30 10:45:00,153.43,153.46,153.16,153.2,8550.0,127.119,127.1439,126.8953,126.9284,8550.0
2017-06-30 10:50:00,153.16,153.23,153.06,153.1,11889.0,126.8953,126.9533,126.8124,126.8456,11889.0
2017-06-30 10:55:00,153.1,153.26,153.08,153.26,10433.0,126.8456,126.9782,126.829,126.9782,10433.0
2017-06-30 11:00:00,153.25,153.33,153.22,153.22,14748.0,126.9699,127.0361,126.945,126.945,14748.0
2017-06-30 11:05:00,153.25,153.45,153.2,153.43,7250.0,126.9699,127.1356,126.9284,127.119,7250.0
2017-06-30 11:10:00,153.44,153.45,153.27,153.29,20033.0,127.1273,127.1356,126.9864,127.003,20033.0
2017-06-30 11:15:00,153.3,153.31,153.24,153.25,8141.0,127.0113,127.0196,126.9616,126.9699,8141.0
2017-06-30 11:20:00,153.27,153.3,153.17,153.2,8990.0,126.9864,127.0113,126.9036,126.9284,8990.0
2017-06-30 11:25:00,153.18,153.2,153.0,153.08,15096.0,126.9119,126.9284,126.7627,126.829,15096.0
2017-06-30 11:30:00,153.09,153.09,152.99,153.09,13909.0,126.8373,126.8373,126.7545,126.8373,13909.0
2017-06-30 11:35:00,153.09,153.19,153.06,153.19,12738.0,126.8373,126.9202,126.8124,126.9202,12738.0
2017-06-30 11:40:00,153.21,153.26,153.15,153.25,7644.0,126.9367,126.9782,126.887,126.9699,7644.0
2017-06-30 11:45:00,153.22,153.32,153.21,153.31,8070.0,126.945,127.0279,126.9367,127.0196,8070.0
2017-06-30 11:50:00,153.31,153.46,153.31,153.46,10885.0,127.0196,127.1439,127.0196,127.1439,10885.0
2017-06-30 11:55:00,153.49,153.51,153.43,153.48,8602.0,127.1687,127.1853,127.119,127.1604,8602.0
2017-06-30 12:00:00,153.47,153.48,153.43,153.46,14135.0,127.1521,127.1604,127.119,127.1439,14135.0
2017-06-30 12:05:00,153.48,153.49,153.42,153.47,14922.0,127.1604,127.1687,127.1107,127.1521,14922.0
2017-06-30 12:10:00,153.45,153.57,153.44,153.54,21751.0,127.1356,127.235,127.1273,127.2101,21751.0
2017-06-30 12:15:00,153.55,153.59,153.52,153.52,6592.0,127.2184,127.2516,127.1936,127.1936,6592.0
2017-06-30 12:20:00,153.51,153.52,153.43,153.48,12099.0,127.1853,127.1936,127.119,127.1604,12099.0
2017-06-30 12:25:00,153.48,153.55,153.48,153.5,8876.0,127.1604,127.2184,127.1604,127.177,8876.0
2017-06-30 12:30:00,153.5,153.52,153.46,153.52,8279.0,127.177,127.1936,127.1439,127.1936,8279.0
2017-06-30 12:35:00,153.5,153.59,153.48,153.48,18585.0,127.177,127.2516,127.1604,127.1604,18585.0
2017-06-30 12:40:00,153.48,153.57,153.48,153.53,9372.0,127.1604,127.235,127.1604,127.2019,9372.0
2017-06-30 12:45:00,153.52,153.53,153.33,153.34,10356.0,127.1936,127.2019,127.0361,127.0444,10356.0
2017-06-30 12:50:00,153.36,153.48,153.35,153.48,5060.0,127.061,127.1604,127.0527,127.1604,5060.0
2017-06-30 12:55:00,153.48,153.48,153.41,153.45,4600.0,127.1604,127.1604,127.1024,127.1356,4600.0
2017-06-30 13:00:00,153.43,153.46,153.42,153.45,8420.0,127.119,127.1439,127.1107,127.1356,8420.0
2017-06-30 13:05:00,153.46,153.46,153.4,153.43,7997.0,127.1439,127.1439,127.0941,127.119,7997.0
2017-06-30 13:10:00,153.42,153.44,153.4,153.42,6772.0,127.1107,127.1273,127.0941,127.1107,6772.0
2017-06-30 13:15:00,153.43,153.47,153.4,153.47,5078.0,127.119,127.1521,127.0941,127.1521,5078.0
2017-06-30 13:20:00,153.49,153.56,153.46,153.53,9397.0,127.1687,127.2267,127.1439,127.2019,9397.0
2017-06-30 13:25:00,153.52,153.56,153.46,153.56,13448.0,127.1936,127.2267,127.1439,127.2267,13448.0
2017-06-30 13:30:00,153.56,153.56,153.5,153.51,14011.0,127.2267,127.2267,127.177,127.1853,14011.0
2017-06-30 13:35:00,153.5,153.53,153.49,153.5,12004.0,127.177,127.2019,127.1687,127.177,12004.0
2017-06-30 13:40:00,153.49,153.51,153.43,153.46,4796.0,127.1687,127.1853,127.119,127.1439,4796.0
2017-06-30 13:45:00,153.47,153.51,153.47,153.5,9057.0,127.1521,127.1853,127.1521,127.177,9057.0
2017-06-30 13:50:00,153.49,153.51,153.43,153.43,8497.0,127.1687,127.1853,127.119,127.119,8497.0
2017-06-30 13:55:00,153.44,153.51,153.44,153.44,8649.0,127.1273,127.1853,127.1273,127.1273,8649.0
2017-06-30 14:00:00,153.45,153.52,153.43,153.52,12513.0,127.1356,127.1936,127.119,127.1936,12513.0
2017-06-30 14:05:00,153.52,153.55,153.51,153.53,12149.0,127.1936,127.2184,127.1853,127.2019,12149.0
2017-06-30 14:10:00,153.54,153.69,153.52,153.69,8076.0,127.2101,127.3344,127.1936,127.3344,8076.0
2017-06-30 14:15:00,153.71,153.73,153.64,153.71,10323.0,127.351,127.3676,127.293,127.351,10323.0
2017-06-30 14:20:00,153.71,153.77,153.69,153.74,13020.0,127.351,127.4007,127.3344,127.3758,13020.0
2017-06-30 14:25:00,153.75,153.77,153.67,153.68,18061.0,127.3841,127.4007,127.3178,127.3261,18061.0
2017-06-30 14:30:00,153.68,153.7,153.6,153.64,16248.0,127.3261,127.3427,127.2598,127.293,16248.0
2017-06-30 14:35:00,153.64,153.64,153.54,153.57,16366.0,127.293,127.293,127.2101,127.235,16366.0
2017-06-30 14:40:00,153.58,153.62,153.56,153.56,24931.0,127.2433,127.2764,127.2267,127.2267,24931.0
2017-06-30 14:45:00,153.58,153.65,153.58,153.62,10263.0,127.2433,127.3013,127.2433,127.2764,10263.0
2017-06-30 14:50:00,153.61,153.66,153.6,153.64,10971.0,127.2681,127.3096,127.2598,127.293,10971.0
2017-06-30 14:55:00,153.63,153.68,153.62,153.64,10434.0,127.2847,127.3261,127.2764,127.293,10434.0
2017-06-30 15:00:00,153.62,153.63,153.57,153.58,9185.0,127.2764,127.2847,127.235,127.2433,9185.0
2017-06-30 15:05:00,153.58,153.63,153.57,153.6,15042.0,127.2433,127.2847,127.235,127.2598,15042.0
2017-06-30 15:10:00,153.6,153.62,153.49,153.54,18726.0,127.2598,127.2764,127.1687,127.2101,18726.0
2017-06-30 15:15:00,153.55,153.55,153.45,153.48,19044.0,127.2184,127.2184,127.1356,127.1604,19044.0
2017-06-30 15:20:00,153.47,153.52,153.46,153.51,25442.0,127.1521,127.1936,127.1439,127.1853,25442.0
2017-06-30 15:25:00,153.51,153.54,153.47,153.52,18062.0,127.1853,127.2101,127.1521,127.1936,18062.0
2017-06-30 15:30:00,153.52,153.54,153.36,153.37,19499.0,127.1936,127.2101,127.061,127.0693,19499.0
2017-06-30 15:35:00,153.36,153.41,153.36,153.4,23671.0,127.061,127.1024,127.061,127.0941,23671.0
2017-06-30 15:40:00,153.41,153.49,153.41,153.46,20058.0,127.1024,127.1687,127.1024,127.1439,20058.0
2017-06-30 15:45:00,153.48,153.65,153.47,153.6,47398.0,127.1604,127.3013,127.1521,127.2598,47398.0
2017-06-30 15:50:00,153.59,153.59,153.53,153.55,53524.0,127.2516,127.2516,127.2019,127.2184,53524.0
2017-06-30 15:55:00,153.55,153.57,153.11,153.17,230748.0,127.2184,127.235,126.8539,126.9036,230748.0
2017-07-03 09:30:00,153.44,153.86,153.38,153.57,61048.0,127.1273,127.4753,127.0776,127.235,61048.0
2017-07-03 09:35:00,153.54,153.56,153.04,153.19,16936.0,127.2101,127.2267,126.7959,126.9202,16936.0
2017-07-03 09:40:00,153.22,153.38,153.14,153.3,14174.0,126.945,127.0776,126.8787,127.0113,14174.0
2017-07-03 09:45:00,153.32,153.67,153.32,153.67,11725.0,127.0279,127.3178,127.0279,127.3178,11725.0
2017-07-03 09:50:00,153.67,153.79,153.57,153.62,14914.0,127.3178,127.4173,127.235,127.2764,14914.0
2017-07-03 09:55:00,153.63,153.72,153.57,153.67,9817.0,127.2847,127.3593,127.235,127.3178,9817.0
2017-07-03 10:00:00,153.67,153.87,153.38,153.45,16966.0,127.3178,127.4835,127.0776,127.1356,16966.0
2017-07-03 10:05:00,153.48,153.48,153.3,153.43,12886.0,127.1604,127.1604,127.0113,127.119,12886.0
2017-07-03 10:10:00,153.41,153.57,153.38,153.48,8541.0,127.1024,127.235,127.0776,127.1604,8541.0
2017-07-03 10:15:00,153.47,153.47,153.27,153.27,8320.0,127.1521,127.1521,126.9864,126.9864,8320.0
2017-07-03 10:20:00,153.24,153.31,153.13,153.19,13301.0,126.9616,127.0196,126.8704,126.9202,13301.0
2017-07-03 10:25:00,153.19,153.2,153.11,153.16,10494.0,126.9202,126.9284,126.8539,126.8953,10494.0
2017-07-03 10:30:00,153.14,153.19,153.05,153.13,12337.0,126.8787,126.9202,126.8042,126.8704,12337.0
2017-07-03 10:35:00,153.12,153.27,153.06,153.24,11106.0,126.8622,126.9864,126.8124,126.9616,11106.0
2017-07-03 10:40:00,153.2,153.23,153.12,153.19,9901.0,126.9284,126.9533,126.8622,126.9202,9901.0
2017-07-03 10:45:00,153.2,153.23,152.97,152.97,17069.0,126.9284,126.9533,126.7379,126.7379,17069.0
2017-07-03 10:50:00,152.97,153.11,152.91,152.91,12855.0,126.7379,126.8539,126.6882,126.6882,12855.0
2017-07-03 10:55:00,152.91,152.98,152.73,152.87,21901.0,126.6882,126.7462,126.539,126.655,21901.0
2017-07-03 11:00:00,152.88,152.89,152.73,152.82,15897.0,126.6633,126.6716,126.539,126.6136,15897.0
2017-07-03 11:05:00,152.87,152.87,152.56,152.69,15646.0,126.655,126.655,126.3982,126.5059,15646.0
2017-07-03 11:10:00,152.69,152.86,152.69,152.83,12712.0,126.5059,126.6467,126.5059,126.6219,12712.0
2017-07-03 11:15:00,152.87,152.95,152.76,152.78,18820.0,126.655,126.7213,126.5639,126.5805,18820.0
2017-07-03 11:20:00,152.76,152.85,152.72,152.85,18292.0,126.5639,126.6385,126.5308,126.6385,18292.0
2017-07-03 11:25:00,152.85,152.94,152.83,152.88,17875.0,126.6385,126.713,126.6219,126.6633,17875.0
2017-07-03 11:30:00,152.86,153.03,152.86,153.02,17487.0,126.6467,126.7876,126.6467,126.7793,17487.0
2017-07-03 11:35:00,152.98,153.0,152.73,152.74,10208.0,126.7462,126.7627,126.539,126.5473,10208.0
2017-07-03 11:40:00,152.73,152.75,152.67,152.74,11351.0,126.539,126.5556,126.4893,126.5473,11351.0
2017-07-03 11:45:00,152.72,152.85,152.72,152.84,12004.0,126.5308,126.6385,126.5308,126.6302,12004.0
2017-07-03 11:50:00,152.83,152.83,152.73,152.78,10116.0,126.6219,126.6219,126.539,126.5805,10116.0
2017-07-03 11:55:00,152.76,152.93,152.76,152.91,7438.0,126.5639,126.7047,126.5639,126.6882,7438.0
2017-07-03 12:00:00,152.91,152.91,152.72,152.72,12126.0,126.6882,126.6882,126.5308,126.5308,12126.0
2017-07-03 12:05:00,152.74,152.76,152.58,152.58,17457.0,126.5473,126.5639,126.4148,126.4148,17457.0
2017-07-03 12:10:00,152.62,152.63,152.54,152.56,12874.0,126.4479,126.4562,126.3816,126.3982,12874.0
2017-07-03 12:15:00,152.56,152.72,152.53,152.71,13925.0,126.3982,126.5308,126.3733,126.5225,13925.0
2017-07-03 12:20:00,152.69,152.71,152.56,152.68,20172.0,126.5059,126.5225,126.3982,126.4976,20172.0
2017-07-03 12:25:00,152.68,152.78,152.68,152.77,9553.0,126.4976,126.5805,126.4976,126.5722,9553.0
2017-07-03 12:30:00,152.76,152.77,152.64,152.64,16388.0,126.5639,126.5722,126.4645,126.4645,16388.0
2017-07-03 12:35:00,152.66,152.72,152.63,152.66,13856.0,126.481,126.5308,126.4562,126.481,13856.0
2017-07-03 12:40:00,152.65,152.66,152.5,152.5,19985.0,126.4728,126.481,126.3485,126.3485,19985.0
2017-07-03 12:45:00,152.5,152.65,152.49,152.58,31645.0,126.3485,126.4728,126.3402,126.4148,31645.0
2017-07-03 12:50:00,152.59,152.67,152.56,152.56,19782.0,126.423,126.4893,126.3982,126.3982,19782.0
2017-07-03 12:55:00,152.56,152.57,152.47,152.5,66245.0,126.3982,126.4065,126.3236,126.3485,66245.0
2017-07-05 09:30:00,152.71,153.16,152.2,152.26,83118.0,126.5225,126.8953,126.0999,126.1496,83118.0
2017-07-05 09:35:00,152.28,152.53,152.12,152.39,28655.0,126.1662,126.3733,126.0336,126.2573,28655.0
2017-07-05 09:40:00,152.36,152.47,152.19,152.27,40968.0,126.2325,126.3236,126.0916,126.1579,40968.0
2017-07-05 09:45:00,152.25,152.37,151.99,152.13,30496.0,126.1414,126.2408,125.9259,126.0419,30496.0
2017-07-05 09:50:00,152.13,152.4,152.09,152.29,15921.0,126.0419,126.2656,126.0088,126.1745,15921.0
2017-07-05 09:55:00,152.3,152.34,152.06,152.14,25403.0,126.1828,126.2159,125.9839,126.0502,25403.0
2017-07-05 10:00:00,152.18,152.2,152.03,152.08,26360.0,126.0834,126.0999,125.9591,126.0005,26360.0
2017-07-05 10:05:00,152.11,152.46,152.07,152.36,21712.0,126.0254,126.3153,125.9922,126.2325,21712.0
2017-07-05 10:10:00,152.35,152.57,152.35,152.48,15837.0,126.2242,126.4065,126.2242,126.3319,15837.0
2017-07-05 10:15:00,152.48,152.63,152.38,152.58,20004.0,126.3319,126.4562,126.2491,126.4148,20004.0
2017-07-05 10:20:00,152.59,152.83,152.59,152.8,30005.0,126.423,126.6219,126.423,126.597,30005.0
2017-07-05 10:25:00,152.83,152.84,152.63,152.71,22940.0,126.6219,126.6302,126.4562,126.5225,22940.0
2017-07-05 10:30:00,152.7,152.9,152.67,152.85,32271.0,126.5142,126.6799,126.4893,126.6385,32271.0
2017-07-05 10:35:00,152.88,153.09,152.86,153.01,31225.0,126.6633,126.8373,126.6467,126.771,31225.0
2017-07-05 10:40:00,153.01,153.08,152.91,153.0,21755.0,126.771,126.829,126.6882,126.7627,21755.0
2017-07-05 10:45:00,153.0,153.12,152.98,153.12,16605.0,126.7627,126.8622,126.7462,126.8622,16605.0
2017-07-05 10:50:00,153.07,153.17,152.97,153.16,17736.0,126.8207,126.9036,126.7379,126.8953,17736.0
2017-07-05 10:55:00,153.17,153.17,153.0,153.02,17213.0,126.9036,126.9036,126.7627,126.7793,17213.0
2017-07-05 11:00:00,153.02,153.32,153.0,153.29,42014.0,126.7793,127.0279,126.7627,127.003,42014.0
2017-07-05 11:05:00,153.29,153.57,153.29,153.3,43139.0,127.003,127.235,127.003,127.0113,43139.0
2017-07-05 11:10:00,153.29,153.29,153.06,153.12,17934.0,127.003,127.003,126.8124,126.8622,17934.0
2017-07-05 11:15:00,153.09,153.13,153.0,153.0,14461.0,126.8373,126.8704,126.7627,126.7627,14461.0
2017-07-05 11:20:00,153.01,153.03,152.94,153.01,12914.0,126.771,126.7876,126.713,126.771,12914.0
2017-07-05 11:25:00,153.02,153.24,153.02,153.11,15331.0,126.7793,126.9616,126.7793,126.8539,15331.0
2017-07-05 11:30:00,153.1,153.1,152.95,153.03,11339.0,126.8456,126.8456,126.7213,126.7876,11339.0
2017-07-05 11:35:00,153.03,153.05,152.9,152.96,11779.0,126.7876,126.8042,126.6799,126.7296,11779.0
2017-07-05 11:40:00,152.97,153.26,152.97,153.21,22484.0,126.7379,126.9782,126.7379,126.9367,22484.0
2017-07-05 11:45:00,153.2,153.37,153.19,153.35,11932.0,126.9284,127.0693,126.9202,127.0527,11932.0
2017-07-05 11:50:00,153.35,153.37,153.19,153.2,9475.0,127.0527,127.0693,126.9202,126.9284,9475.0
2017-07-05 11:55:00,153.21,153.28,153.17,153.19,7136.0,126.9367,126.9947,126.9036,126.9202,7136.0
2017-07-05 12:00:00,153.2,153.26,153.14,153.2,11425.0,126.9284,126.9782,126.8787,126.9284,11425.0
2017-07-05 12:05:00,153.21,153.24,153.18,153.21,9728.0,126.9367,126.9616,126.9119,126.9367,9728.0
2017-07-05 12:10:00,153.2,153.22,153.16,153.18,9351.0,126.9284,126.945,126.8953,126.9119,9351.0
2017-07-05 12:15:00,153.2,153.29,153.2,153.26,6936.0,126.9284,127.003,126.9284,126.9782,6936.0
2017-07-05 12:20:00,153.27,153.32,153.13,153.17,11231.0,126.9864,127.0279,126.8704,126.9036,11231.0
2017-07-05 12:25:00,153.18,153.2,153.14,153.17,6827.0,126.9119,126.9284,126.8787,126.9036,6827.0
2017-07-05 12:30:00,153.16,153.18,153.09,153.1,11558.0,126.8953,126.9119,126.8373,126.8456,11558.0
2017-07-05 12:35:00,153.09,153.21,153.07,153.19,7636.0,126.8373,126.9367,126.8207,126.9202,7636.0
2017-07-05 12:40:00,153.19,153.26,153.18,153.24,6807.0,126.9202,126.9782,126.9119,126.9616,6807.0
2017-07-05 12:45:00,153.23,153.24,153.16,153.18,18673.0,126.9533,126.9616,126.8953,126.9119,18673.0
2017-07-05 12:50:00,153.18,153.23,153.15,153.18,6402.0,126.9119,126.9533,126.887,126.9119,6402.0
2017-07-05 12:55:00,153.19,153.27,153.17,153.18,5534.0,126.9202,126.9864,126.9036,126.9119,5534.0
2017-07-05 13:00:00,153.18,153.21,153.17,153.2,11181.0,126.9119,126.9367,126.9036,126.9284,11181.0
2017-07-05 13:05:00,153.2,153.29,153.2,153.25,11472.0,126.9284,127.003,126.9284,126.9699,11472.0
2017-07-05 13:10:00,153.25,153.37,153.23,153.27,17785.0,126.9699,127.0693,126.9533,126.9864,17785.0
2017-07-05 13:15:00,153.27,153.48,153.27,153.39,11729.0,126.9864,127.1604,126.9864,127.0859,11729.0
2017-07-05 13:20:00,153.4,153.49,153.37,153.47,12627.0,127.0941,127.1687,127.0693,127.1521,12627.0
2017-07-05 13:25:00,153.47,153.47,153.37,153.39,9581.0,127.1521,127.1521,127.0693,127.0859,9581.0
2017-07-05 13:30:00,153.39,153.46,153.37,153.42,10171.0,127.0859,127.1439,127.0693,127.1107,10171.0
2017-07-05 13:35:00,153.41,153.44,153.39,153.4,8608.0,127.1024,127.1273,127.0859,127.0941,8608.0
2017-07-05 13:40:00,153.38,153.38,153.26,153.26,7656.0,127.0776,127.0776,126.9782,126.9782,7656.0
2017-07-05 13:45:00,153.26,153.37,153.23,153.35,10517.0,126.9782,127.0693,126.9533,127.0527,10517.0
2017-07-05 13:50:00,153.37,153.46,153.28,153.28,15406.0,127.0693,127.1439,126.9947,126.9947,15406.0
2017-07-05 13:55:00,153.29,153.32,153.22,153.28,8786.0,127.003,127.0279,126.945,126.9947,8786.0
2017-07-05 14:00:00,153.31,153.37,153.21,153.25,11268.0,127.0196,127.0693,126.9367,126.9699,11268.0
2017-07-05 14:05:00,153.23,153.33,153.0,153.04,18228.0,126.9533,127.0361,126.7627,126.7959,18228.0
2017-07-05 14:10:00,153.04,153.14,153.01,153.06,16739.0,126.7959,126.8787,126.771,126.8124,16739.0
2017-07-05 14:15:00,153.04,153.15,153.04,153.07,14025.0,126.7959,126.887,126.7959,126.8207,14025.0
2017-07-05 14:20:00,153.03,153.13,153.03,153.04,13570.0,126.7876,126.8704,126.7876,126.7959,13570.0
2017-07-05 14:25:00,153.04,153.08,153.0,153.04,20493.0,126.7959,126.829,126.7627,126.7959,20493.0
2017-07-05 14:30:00,153.03,153.05,152.96,152.97,18683.0,126.7876,126.8042,126.7296,126.7379,18683.0
2017-07-05 14:35:00,152.96,152.97,152.83,152.94,19603.0,126.7296,126.7379,126.6219,126.713,19603.0
2017-07-05 14:40:00,152.97,153.0,152.86,152.91,16862.0,126.7379,126.7627,126.6467,126.6882,16862.0
2017-07-05 14:45:00,152.92,153.01,152.86,152.91,15356.0,126.6965,126.771,126.6467,126.6882,15356.0
2017-07-05 14:50:00,152.93,153.0,152.87,152.93,11562.0,126.7047,126.7627,126.655,126.7047,11562.0
2017-07-05 14:55:00,152.94,153.01,152.9,153.0,12180.0,126.713,126.771,126.6799,126.7627,12180.0
2017-07-05 15:00:00,152.99,153.03,152.94,152.99,16903.0,126.7545,126.7876,126.713,126.7545,16903.0
2017-07-05 15:05:00,152.97,153.0,152.9,152.91,17429.0,126.7379,126.7627,126.6799,126.6882,17429.0
2017-07-05 15:10:00,152.92,152.97,152.9,152.94,18581.0,126.6965,126.7379,126.6799,126.713,18581.0
2017-07-05 15:15:00,152.95,153.02,152.93,152.95,17065.0,126.7213,126.7793,126.7047,126.7213,17065.0
2017-07-05 15:20:00,152.95,153.0,152.92,152.94,20018.0,126.7213,126.7627,126.6965,126.713,20018.0
2017-07-05 15:25:00,152.94,153.01,152.94,152.97,16654.0,126.713,126.771,126.713,126.7379,16654.0
2017-07-05 15:30:00,152.98,153.0,152.91,152.98,20953.0,126.7462,126.7627,126.6882,126.7462,20953.0
2017-07-05 15:35:00,152.98,153.06,152.91,153.02,35853.0,126.7462,126.8124,126.6882,126.7793,35853.0
2017-07-05 15:40:00,153.0,153.21,153.0,153.18,26142.0,126.7627,126.9367,126.7627,126.9119,26142.0
2017-07-05 15:45:00,153.18,153.23,153.13,153.2,51812.0,126.9119,126.9533,126.8704,126.9284,51812.0
2017-07-05 15:50:00,153.2,153.25,153.15,153.2,53950.0,126.9284,126.9699,126.887,126.9284,53950.0
2017-07-05 15:55:00,153.2,153.22,153.11,153.15,101286.0,126.9284,126.945,126.8539,126.887,101286.0
2017-07-06 09:30:00,152.7,152.83,152.34,152.37,50772.0,126.5142,126.6219,126.2159,126.2408,50772.0
2017-07-06 09:35:00,152.34,152.66,152.33,152.49,21210.0,126.2159,126.481,126.2076,126.3402,21210.0
2017-07-06 09:40:00,152.46,152.89,152.33,152.89,24886.0,126.3153,126.6716,126.2076,126.6716,24886.0
2017-07-06 09:45:00,152.87,152.88,152.45,152.49,20400.0,126.655,126.6633,126.3071,126.3402,20400.0
2017-07-06 09:50:00,152.47,152.66,152.42,152.63,18124.0,126.3236,126.481,126.2822,126.4562,18124.0
2017-07-06 09:55:00,152.63,152.79,152.48,152.79,14059.0,126.4562,126.5887,126.3319,126.5887,14059.0
2017-07-06 10:00:00,152.76,152.85,152.64,152.77,21268.0,126.5639,126.6385,126.4645,126.5722,21268.0
2017-07-06 10:05:00,152.73,152.78,152.57,152.65,17826.0,126.539,126.5805,126.4065,126.4728,17826.0
2017-07-06 10:10:00,152.66,152.87,152.61,152.87,10674.0,126.481,126.655,126.4396,126.655,10674.0
2017-07-06 10:15:00,152.83,152.86,152.69,152.75,10260.0,126.6219,126.6467,126.5059,126.5556,10260.0
2017-07-06 10:20:00,152.76,152.79,152.66,152.7,11258.0,126.5639,126.5887,126.481,126.5142,11258.0
2017-07-06 10:25:00,152.71,152.71,152.55,152.63,8779.0,126.5225,126.5225,126.3899,126.4562,8779.0
2017-07-06 10:30:00,152.63,152.78,152.58,152.78,11009.0,126.4562,126.5805,126.4148,126.5805,11009.0
2017-07-06 10:35:00,152.74,153.0,152.7,153.0,34160.0,126.5473,126.7627,126.5142,126.7627,34160.0
2017-07-06 10:40:00,152.94,153.04,152.93,153.04,23824.0,126.713,126.7959,126.7047,126.7959,23824.0
2017-07-06 10:45:00,153.05,153.05,152.88,152.98,19654.0,126.8042,126.8042,126.6633,126.7462,19654.0
2017-07-06 10:50:00,152.97,153.08,152.9,153.04,23240.0,126.7379,126.829,126.6799,126.7959,23240.0
2017-07-06 10:55:00,153.02,153.02,152.95,153.02,7661.0,126.7793,126.7793,126.7213,126.7793,7661.0
2017-07-06 11:00:00,153.02,153.17,152.95,153.15,28797.0,126.7793,126.9036,126.7213,126.887,28797.0
2017-07-06 11:05:00,153.18,153.34,153.18,153.31,18088.0,126.9119,127.0444,126.9119,127.0196,18088.0
2017-07-06 11:10:00,153.31,153.46,153.28,153.36,27738.0,127.0196,127.1439,126.9947,127.061,27738.0
2017-07-06 11:15:00,153.36,153.41,153.28,153.3,17805.0,127.061,127.1024,126.9947,127.0113,17805.0
2017-07-06 11:20:00,153.3,153.31,153.1,153.1,13001.0,127.0113,127.0196,126.8456,126.8456,13001.0
2017-07-06 11:25:00,153.1,153.21,153.1,153.12,9978.0,126.8456,126.9367,126.8456,126.8622,9978.0
2017-07-06 11:30:00,153.14,153.17,153.06,153.07,10617.0,126.8787,126.9036,126.8124,126.8207,10617.0
2017-07-06 11:35:00,153.14,153.24,153.11,153.18,9241.0,126.8787,126.9616,126.8539,126.9119,9241.0
2017-07-06 11:40:00,153.18,153.18,152.99,153.02,17366.0,126.9119,126.9119,126.7545,126.7793,17366.0
2017-07-06 11:45:00,153.07,153.09,152.97,153.05,7348.0,126.8207,126.8373,126.7379,126.8042,7348.0
2017-07-06 11:50:00,153.05,153.05,152.89,152.94,10981.0,126.8042,126.8042,126.6716,126.713,10981.0
2017-07-06 11:55:00,152.97,153.03,152.88,153.03,11533.0,126.7379,126.7876,126.6633,126.7876,11533.0
2017-07-06 12:00:00,153.03,153.05,152.92,152.97,9337.0,126.7876,126.8042,126.6965,126.7379,9337.0
2017-07-06 12:05:00,152.99,153.01,152.86,152.96,9141.0,126.7545,126.771,126.6467,126.7296,9141.0
2017-07-06 12:10:00,152.94,153.04,152.89,152.92,7852.0,126.713,126.7959,126.6716,126.6965,7852.0
2017-07-06 12:15:00,152.9,152.96,152.89,152.95,5630.0,126.6799,126.7296,126.6716,126.7213,5630.0
2017-07-06 12:20:00,152.92,152.92,152.83,152.83,10281.0,126.6965,126.6965,126.6219,126.6219,10281.0
2017-07-06 12:25:00,152.83,152.83,152.64,152.67,15073.0,126.6219,126.6219,126.4645,126.4893,15073.0
2017-07-06 12:30:00,152.67,152.72,152.64,152.68,9537.0,126.4893,126.5308,126.4645,126.4976,9537.0
2017-07-06 12:35:00,152.68,152.91,152.67,152.89,11593.0,126.4976,126.6882,126.4893,126.6716,11593.0
2017-07-06 12:40:00,152.87,152.91,152.86,152.9,7651.0,126.655,126.6882,126.6467,126.6799,7651.0
2017-07-06 12:45:00,152.9,152.93,152.8,152.85,11083.0,126.6799,126.7047,126.597,126.6385,11083.0
2017-07-06 12:50:00,152.87,152.87,152.74,152.75,6807.0,126.655,126.655,126.5473,126.5556,6807.0
2017-07-06 12:55:00,152.74,152.86,152.7,152.86,12881.0,126.5473,126.6467,126.5142,126.6467,12881.0
2017-07-06 13:00:00,152.86,152.87,152.78,152.78,13948.0,126.6467,126.655,126.5805,126.5805,13948.0
2017-07-06 13:05:00,152.78,152.81,152.71,152.73,8591.0,126.5805,126.6053,126.5225,126.539,8591.0
2017-07-06 13:10:00,152.73,152.79,152.72,152.72,8668.0,126.539,126.5887,126.5308,126.5308,8668.0
2017-07-06 13:15:00,152.72,152.79,152.72,152.79,7261.0,126.5308,126.5887,126.5308,126.5887,7261.0
2017-07-06 13:20:00,152.77,152.83,152.74,152.75,6547.0,126.5722,126.6219,126.5473,126.5556,6547.0
2017-07-06 13:25:00,152.76,152.97,152.74,152.94,11159.0,126.5639,126.7379,126.5473,126.713,11159.0
2017-07-06 13:30:00,152.92,152.93,152.87,152.89,6144.0,126.6965,126.7047,126.655,126.6716,6144.0
2017-07-06 13:35:00,152.92,153.0,152.89,152.96,7980.0,126.6965,126.7627,126.6716,126.7296,7980.0
2017-07-06 13:40:00,152.98,152.98,152.88,152.89,9747.0,126.7462,126.7462,126.6633,126.6716,9747.0
2017-07-06 13:45:00,152.87,152.91,152.85,152.88,6023.0,126.655,126.6882,126.6385,126.6633,6023.0
2017-07-06 13:50:00,152.87,152.92,152.85,152.86,6052.0,126.655,126.6965,126.6385,126.6467,6052.0
2017-07-06 13:55:00,152.89,152.92,152.87,152.9,7080.0,126.6716,126.6965,126.655,126.6799,7080.0
2017-07-06 14:00:00,152.91,152.91,152.85,152.87,9390.0,126.6882,126.6882,126.6385,126.655,9390.0
2017-07-06 14:05:00,152.88,152.94,152.79,152.94,12751.0,126.6633,126.713,126.5887,126.713,12751.0
2017-07-06 14:10:00,152.91,153.03,152.89,152.97,16277.0,126.6882,126.7876,126.6716,126.7379,16277.0
2017-07-06 14:15:00,152.96,152.96,152.84,152.86,8166.0,126.7296,126.7296,126.6302,126.6467,8166.0
2017-07-06 14:20:00,152.86,152.93,152.85,152.93,8341.0,126.6467,126.7047,126.6385,126.7047,8341.0
2017-07-06 14:25:00,152.92,153.01,152.91,152.99,11855.0,126.6965,126.771,126.6882,126.7545,11855.0
2017-07-06 14:30:00,152.99,152.99,152.89,152.95,12661.0,126.7545,126.7545,126.6716,126.7213,12661.0
2017-07-06 14:35:00,152.95,152.99,152.86,152.96,10641.0,126.7213,126.7545,126.6467,126.7296,10641.0
2017-07-06 14:40:00,152.96,153.0,152.87,152.97,14230.0,126.7296,126.7627,126.655,126.7379,14230.0
2017-07-06 14:45:00,152.96,153.06,152.93,153.0,10462.0,126.7296,126.8124,126.7047,126.7627,10462.0
2017-07-06 14:50:00,153.02,153.08,152.99,153.08,12632.0,126.7793,126.829,126.7545,126.829,12632.0
2017-07-06 14:55:00,153.08,153.19,153.08,153.15,18923.0,126.829,126.9202,126.829,126.887,18923.0
2017-07-06 15:00:00,153.15,153.19,153.09,153.13,13973.0,126.887,126.9202,126.8373,126.8704,13973.0
2017-07-06 15:05:00,153.14,153.17,152.96,153.05,18465.0,126.8787,126.9036,126.7296,126.8042,18465.0
2017-07-06 15:10:00,153.03,153.03,152.92,152.92,14121.0,126.7876,126.7876,126.6965,126.6965,14121.0
2017-07-06 15:15:00,152.94,153.03,152.94,153.02,15416.0,126.713,126.7876,126.713,126.7793,15416.0
2017-07-06 15:20:00,153.02,153.07,152.98,153.07,20742.0,126.7793,126.8207,126.7462,126.8207,20742.0
2017-07-06 15:25:00,153.07,153.14,153.01,153.06,76171.0,126.8207,126.8787,126.771,126.8124,76171.0
2017-07-06 15:30:00,153.05,153.1,153.02,153.07,28029.0,126.8042,126.8456,126.7793,126.8207,28029.0
2017-07-06 15:35:00,153.08,153.13,153.02,153.07,33396.0,126.829,126.8704,126.7793,126.8207,33396.0
2017-07-06 15:40:00,153.08,153.11,153.03,153.11,66445.0,126.829,126.8539,126.7876,126.8539,66445.0
2017-07-06 15:45:00,153.1,153.12,153.0,153.08,64235.0,126.8456,126.8622,126.7627,126.829,64235.0
2017-07-06 15:50:00,153.07,153.14,153.02,153.14,65848.0,126.8207,126.8787,126.7793,126.8787,65848.0
2017-07-06 15:55:00,153.13,153.22,153.09,153.17,151873.0,126.8704,126.945,126.8373,126.9036,151873.0
2017-07-07 09:30:00,153.44,154.21,153.15,154.08,134084.0,127.1273,127.7652,126.887,127.6575,134084.0
2017-07-07 09:35:00,154.07,154.11,153.79,153.84,31993.0,127.6492,127.6824,127.4173,127.4587,31993.0
2017-07-07 09:40:00,153.85,154.26,153.83,154.24,40226.0,127.467,127.8067,127.4504,127.7901,40226.0
2017-07-07 09:45:00,154.23,154.26,154.09,154.22,43903.0,127.7818,127.8067,127.6658,127.7735,43903.0
2017-07-07 09:50:00,154.24,154.67,154.18,154.67,61104.0,127.7901,128.1464,127.7404,128.1464,61104.0
2017-07-07 09:55:00,154.61,154.61,154.3,154.58,28068.0,128.0966,128.0966,127.8398,128.0718,28068.0
2017-07-07 10:00:00,154.62,154.66,154.34,154.46,39746.0,128.1049,128.1381,127.8729,127.9724,39746.0
2017-07-07 10:05:00,154.46,154.58,154.39,154.49,19587.0,127.9724,128.0718,127.9144,127.9972,19587.0
2017-07-07 10:10:00,154.49,154.6,154.46,154.57,34768.0,127.9972,128.0884,127.9724,128.0635,34768.0
2017-07-07 10:15:00,154.56,154.84,154.56,154.73,38881.0,128.0552,128.2872,128.0552,128.1961,38881.0
2017-07-07 10:20:00,154.7,154.85,154.68,154.85,34046.0,128.1712,128.2955,128.1546,128.2955,34046.0
2017-07-07 10:25:00,154.84,155.07,154.74,155.06,43146.0,128.2872,128.4778,128.2044,128.4695,43146.0
2017-07-07 10:30:00,155.07,155.23,155.0,155.22,43053.0,128.4778,128.6103,128.4198,128.602,43053.0
2017-07-07 10:35:00,155.21,155.42,155.2,155.38,51213.0,128.5938,128.7677,128.5855,128.7346,51213.0
2017-07-07 10:40:00,155.37,155.62,155.33,155.5,53184.0,128.7263,128.9334,128.6932,128.834,53184.0
2017-07-07 10:45:00,155.48,155.5,155.26,155.27,55929.0,128.8175,128.834,128.6352,128.6435,55929.0
2017-07-07 10:50:00,155.26,155.51,155.23,155.42,53330.0,128.6352,128.8423,128.6103,128.7677,53330.0
2017-07-07 10:55:00,155.42,155.74,155.41,155.61,64146.0,128.7677,129.0329,128.7595,128.9252,64146.0
2017-07-07 11:00:00,155.59,155.9,155.54,155.72,101038.0,128.9086,129.1654,128.8672,129.0163,101038.0
2017-07-07 11:05:00,155.7,155.73,155.63,155.69,43411.0,128.9997,129.0246,128.9417,128.9914,43411.0
2017-07-07 11:10:00,155.67,155.68,155.5,155.55,46569.0,128.9749,128.9832,128.834,128.8755,46569.0
2017-07-07 11:15:00,155.54,155.55,155.27,155.27,24533.0,128.8672,128.8755,128.6435,128.6435,24533.0
2017-07-07 11:20:00,155.28,155.66,155.28,155.54,25879.0,128.6518,128.9666,128.6518,128.8672,25879.0
2017-07-07 11:25:00,155.53,155.64,155.45,155.59,20786.0,128.8589,128.95,128.7926,128.9086,20786.0
2017-07-07 11:30:00,155.56,155.59,155.42,155.54,23961.0,128.8837,128.9086,128.7677,128.8672,23961.0
2017-07-07 11:35:00,155.55,155.64,155.54,155.57,20829.0,128.8755,128.95,128.8672,128.892,20829.0
2017-07-07 11:40:00,155.6,155.66,155.58,155.62,19614.0,128.9169,128.9666,128.9003,128.9334,19614.0
2017-07-07 11:45:00,155.6,155.79,155.56,155.79,14216.0,128.9169,129.0743,128.8837,129.0743,14216.0
2017-07-07 11:50:00,155.79,155.88,155.76,155.87,25104.0,129.0743,129.1489,129.0494,129.1406,25104.0
2017-07-07 11:55:00,155.86,155.88,155.78,155.88,25190.0,129.1323,129.1489,129.066,129.1489,25190.0
2017-07-07 12:00:00,155.89,155.92,155.76,155.77,40833.0,129.1571,129.182,129.0494,129.0577,40833.0
2017-07-07 12:05:00,155.78,155.8,155.76,155.79,16197.0,129.066,129.0826,129.0494,129.0743,16197.0
2017-07-07 12:10:00,155.79,156.14,155.76,156.14,58597.0,129.0743,129.3643,129.0494,129.3643,58597.0
2017-07-07 12:15:00,156.14,156.17,155.95,156.04,28766.0,129.3643,129.3891,129.2069,129.2814,28766.0
2017-07-07 12:20:00,156.04,156.1,156.0,156.04,24327.0,129.2814,129.3311,129.2483,129.2814,24327.0
2017-07-07 12:25:00,156.03,156.19,156.03,156.16,21775.0,129.2731,129.4057,129.2731,129.3808,21775.0
2017-07-07 12:30:00,156.15,156.3,156.1,156.24,34033.0,129.3726,129.4968,129.3311,129.4471,34033.0
2017-07-07 12:35:00,156.25,156.34,156.24,156.28,38761.0,129.4554,129.53,129.4471,129.4803,38761.0
2017-07-07 12:40:00,156.28,156.29,156.24,156.26,33024.0,129.4803,129.4886,129.4471,129.4637,33024.0
2017-07-07 12:45:00,156.27,156.33,156.24,156.32,39358.0,129.472,129.5217,129.4471,129.5134,39358.0
2017-07-07 12:50:00,156.33,156.33,156.21,156.23,61631.0,129.5217,129.5217,129.4223,129.4388,61631.0
2017-07-07 12:55:00,156.24,156.27,156.07,156.07,40950.0,129.4471,129.472,129.3063,129.3063,40950.0
2017-07-07 13:00:00,156.05,156.11,155.92,155.94,34134.0,129.2897,129.3394,129.182,129.1986,34134.0
2017-07-07 13:05:00,155.97,155.97,155.82,155.85,27612.0,129.2234,129.2234,129.0991,129.124,27612.0
2017-07-07 13:10:00,155.84,155.87,155.77,155.8,16954.0,129.1157,129.1406,129.0577,129.0826,16954.0
2017-07-07 13:15:00,155.81,155.83,155.71,155.75,19651.0,129.0909,129.1074,129.008,129.0412,19651.0
2017-07-07 13:20:00,155.76,155.84,155.75,155.82,14799.0,129.0494,129.1157,129.0412,129.0991,14799.0
2017-07-07 13:25:00,155.81,155.97,155.76,155.95,22057.0,129.0909,129.2234,129.0494,129.2069,22057.0
2017-07-07 13:30:00,155.97,156.04,155.91,155.98,14422.0,129.2234,129.2814,129.1737,129.2317,14422.0
2017-07-07 13:35:00,155.99,156.07,155.94,155.94,17554.0,129.24,129.3063,129.1986,129.1986,17554.0
2017-07-07 13:40:00,155.92,156.06,155.89,156.06,16783.0,129.182,129.298,129.1571,129.298,16783.0
2017-07-07 13:45:00,156.04,156.15,156.04,156.15,29242.0,129.2814,129.3726,129.2814,129.3726,29242.0
2017-07-07 13:50:00,156.14,156.15,156.05,156.05,17494.0,129.3643,129.3726,129.2897,129.2897,17494.0
2017-07-07 13:55:00,156.06,156.12,156.02,156.07,24842.0,129.298,129.3477,129.2649,129.3063,24842.0
2017-07-07 14:00:00,156.07,156.07,155.85,155.85,36270.0,129.3063,129.3063,129.124,129.124,36270.0
2017-07-07 14:05:00,155.84,155.88,155.78,155.86,22841.0,129.1157,129.1489,129.066,129.1323,22841.0
2017-07-07 14:10:00,155.86,155.87,155.78,155.78,17351.0,129.1323,129.1406,129.066,129.066,17351.0
2017-07-07 14:15:00,155.8,155.94,155.8,155.94,25251.0,129.0826,129.1986,129.0826,129.1986,25251.0
2017-07-07 14:20:00,155.95,156.01,155.91,156.0,25313.0,129.2069,129.2566,129.1737,129.2483,25313.0
2017-07-07 14:25:00,156.01,156.11,156.0,156.1,24903.0,129.2566,129.3394,129.2483,129.3311,24903.0
2017-07-07 14:30:00,156.1,156.23,156.09,156.23,25002.0,129.3311,129.4388,129.3228,129.4388,25002.0
2017-07-07 14:35:00,156.23,156.24,156.12,156.17,43646.0,129.4388,129.4471,129.3477,129.3891,43646.0
2017-07-07 14:40:00,156.16,156.27,156.16,156.23,30133.0,129.3808,129.472,129.3808,129.4388,30133.0
2017-07-07 14:45:00,156.24,156.24,156.18,156.19,17039.0,129.4471,129.4471,129.3974,129.4057,17039.0
2017-07-07 14:50:00,156.2,156.2,156.02,156.04,33187.0,129.414,129.414,129.2649,129.2814,33187.0
2017-07-07 14:55:00,156.02,156.04,155.96,155.98,27585.0,129.2649,129.2814,129.2151,129.2317,27585.0
2017-07-07 15:00:00,156.0,156.06,155.96,156.04,25758.0,129.2483,129.298,129.2151,129.2814,25758.0
2017-07-07 15:05:00,156.05,156.15,156.05,156.11,31577.0,129.2897,129.3726,129.2897,129.3394,31577.0
2017-07-07 15:10:00,156.11,156.12,155.96,155.97,26762.0,129.3394,129.3477,129.2151,129.2234,26762.0
2017-07-07 15:15:00,155.97,156.06,155.94,156.02,32872.0,129.2234,129.298,129.1986,129.2649,32872.0
2017-07-07 15:20:00,156.03,156.07,155.95,156.02,27192.0,129.2731,129.3063,129.2069,129.2649,27192.0
2017-07-07 15:25:00,156.03,156.12,155.98,156.12,27984.0,129.2731,129.3477,129.2317,129.3477,27984.0
2017-07-07 15:30:00,156.13,156.22,156.09,156.22,57616.0,129.356,129.4306,129.3228,129.4306,57616.0
2017-07-07 15:35:00,156.22,156.25,156.03,156.03,80486.0,129.4306,129.4554,129.2731,129.2731,80486.0
2017-07-07 15:40:00,156.03,156.2,155.98,156.18,69967.0,129.2731,129.414,129.2317,129.3974,69967.0
2017-07-07 15:45:00,156.18,156.27,156.09,156.26,122116.0,129.3974,129.472,129.3228,129.4637,122116.0
2017-07-07 15:50:00,156.27,156.56,156.27,156.51,172909.0,129.472,129.7122,129.472,129.6708,172909.0
2017-07-07 15:55:00,156.5,156.5,156.19,156.3,247888.0,129.6625,129.6625,129.4057,129.4968,247888.0
2017-07-10 09:30:00,156.34,156.53,155.95,156.49,84146.0,129.53,129.6874,129.2069,129.6543,84146.0
2017-07-10 09:35:00,156.5,156.53,156.26,156.34,46697.0,129.6625,129.6874,129.4637,129.53,46697.0
2017-07-10 09:40:00,156.3,156.3,155.77,155.81,45583.0,129.4968,129.4968,129.0577,129.0909,45583.0
2017-07-10 09:45:00,155.85,156.03,155.73,155.75,35477.0,129.124,129.2731,129.0246,129.0412,35477.0
2017-07-10 09:50:00,155.77,155.91,155.64,155.74,64390.0,129.0577,129.1737,128.95,129.0329,64390.0
2017-07-10 09:55:00,155.77,155.91,155.77,155.89,19459.0,129.0577,129.1737,129.0577,129.1571,19459.0
2017-07-10 10:00:00,155.84,156.2,155.84,156.2,30780.0,129.1157,129.414,129.1157,129.414,30780.0
2017-07-10 10:05:00,156.19,156.33,156.06,156.08,43618.0,129.4057,129.5217,129.298,129.3146,43618.0
2017-07-10 10:10:00,156.09,156.12,155.96,156.02,17587.0,129.3228,129.3477,129.2151,129.2649,17587.0
2017-07-10 10:15:00,156.02,156.02,155.86,155.89,12055.0,129.2649,129.2649,129.1323,129.1571,12055.0
2017-07-10 10:20:00,155.9,156.08,155.89,155.98,13826.0,129.1654,129.3146,129.1571,129.2317,13826.0
2017-07-10 10:25:00,155.99,156.04,155.89,155.91,16064.0,129.24,129.2814,129.1571,129.1737,16064.0
2017-07-10 10:30:00,155.93,155.93,155.72,155.74,20497.0,129.1903,129.1903,129.0163,129.0329,20497.0
2017-07-10 10:35:00,155.73,155.73,155.58,155.62,35088.0,129.0246,129.0246,128.9003,128.9334,35088.0
2017-07-10 10:40:00,155.63,155.68,155.56,155.57,18215.0,128.9417,128.9832,128.8837,128.892,18215.0
2017-07-10 10:45:00,155.57,155.66,155.47,155.63,27217.0,128.892,128.9666,128.8092,128.9417,27217.0
2017-07-10 10:50:00,155.62,155.62,155.36,155.41,19004.0,128.9334,128.9334,128.718,128.7595,19004.0
2017-07-10 10:55:00,155.41,155.43,155.34,155.4,24357.0,128.7595,128.776,128.7015,128.7512,24357.0
2017-07-10 11:00:00,155.4,155.59,155.4,155.59,18938.0,128.7512,128.9086,128.7512,128.9086,18938.0
2017-07-10 11:05:00,155.59,155.64,155.56,155.63,11233.0,128.9086,128.95,128.8837,128.9417,11233.0
2017-07-10 11:10:00,155.59,155.64,155.58,155.59,12039.0,128.9086,128.95,128.9003,128.9086,12039.0
2017-07-10 11:15:00,155.58,155.61,155.44,155.46,14468.0,128.9003,128.9252,128.7843,128.8009,14468.0
2017-07-10 11:20:00,155.47,155.66,155.47,155.64,13120.0,128.8092,128.9666,128.8092,128.95,13120.0
2017-07-10 11:25:00,155.66,155.77,155.62,155.75,12094.0,128.9666,129.0577,128.9334,129.0412,12094.0
2017-07-10 11:30:00,155.75,155.78,155.64,155.7,13405.0,129.0412,129.066,128.95,128.9997,13405.0
2017-07-10 11:35:00,155.71,155.78,155.69,155.7,10104.0,129.008,129.066,128.9914,128.9997,10104.0
2017-07-10 11:40:00,155.71,155.75,155.65,155.68,7630.0,129.008,129.0412,128.9583,128.9832,7630.0
2017-07-10 11:45:00,155.7,155.72,155.62,155.68,11176.0,128.9997,129.0163,128.9334,128.9832,11176.0
2017-07-10 11:50:00,155.67,155.73,155.63,155.64,11708.0,128.9749,129.0246,128.9417,128.95,11708.0
2017-07-10 11:55:00,155.63,155.64,155.59,155.61,10100.0,128.9417,128.95,128.9086,128.9252,10100.0
2017-07-10 12:00:00,155.62,155.63,155.46,155.53,16716.0,128.9334,128.9417,128.8009,128.8589,16716.0
2017-07-10 12:05:00,155.5,155.63,155.48,155.5,10860.0,128.834,128.9417,128.8175,128.834,10860.0
2017-07-10 12:10:00,155.51,155.52,155.48,155.48,7572.0,128.8423,128.8506,128.8175,128.8175,7572.0
2017-07-10 12:15:00,155.49,155.51,155.46,155.47,12141.0,128.8257,128.8423,128.8009,128.8092,12141.0
2017-07-10 12:20:00,155.49,155.53,155.45,155.45,5900.0,128.8257,128.8589,128.7926,128.7926,5900.0
2017-07-10 12:25:00,155.45,155.47,155.2,155.27,28979.0,128.7926,128.8092,128.5855,128.6435,28979.0
2017-07-10 12:30:00,155.28,155.3,155.19,155.19,11582.0,128.6518,128.6683,128.5772,128.5772,11582.0
2017-07-10 12:35:00,155.17,155.27,155.16,155.27,11606.0,128.5606,128.6435,128.5523,128.6435,11606.0
2017-07-10 12:40:00,155.28,155.35,155.26,155.33,19923.0,128.6518,128.7097,128.6352,128.6932,19923.0
2017-07-10 12:45:00,155.33,155.49,155.33,155.37,12862.0,128.6932,128.8257,128.6932,128.7263,12862.0
2017-07-10 12:50:00,155.37,155.42,155.3,155.33,20178.0,128.7263,128.7677,128.6683,128.6932,20178.0
2017-07-10 12:55:00,155.36,155.5,155.36,155.43,7691.0,128.718,128.834,128.718,128.776,7691.0
2017-07-10 13:00:00,155.42,155.45,155.37,155.43,7380.0,128.7677,128.7926,128.7263,128.776,7380.0
2017-07-10 13:05:00,155.44,155.51,155.4,155.49,10058.0,128.7843,128.8423,128.7512,128.8257,10058.0
2017-07-10 13:10:00,155.5,155.68,155.47,155.63,22373.0,128.834,128.9832,128.8092,128.9417,22373.0
2017-07-10 13:15:00,155.63,155.66,155.59,155.64,7755.0,128.9417,128.9666,128.9086,128.95,7755.0
2017-07-10 13:20:00,155.65,155.67,155.59,155.67,32133.0,128.9583,128.9749,128.9086,128.9749,32133.0
2017-07-10 13:25:00,155.65,155.71,155.64,155.67,11424.0,128.9583,129.008,128.95,128.9749,11424.0
2017-07-10 13:30:00,155.66,155.66,155.56,155.58,15422.0,128.9666,128.9666,128.8837,128.9003,15422.0
2017-07-10 13:35:00,155.6,155.69,155.58,155.67,18525.0,128.9169,128.9914,128.9003,128.9749,18525.0
2017-07-10 13:40:00,155.69,155.79,155.63,155.76,18680.0,128.9914,129.0743,128.9417,129.0494,18680.0
2017-07-10 13:45:00,155.81,155.86,155.79,155.85,16106.0,129.0909,129.1323,129.0743,129.124,16106.0
2017-07-10 13:50:00,155.83,155.88,155.8,155.82,18225.0,129.1074,129.1489,129.0826,129.0991,18225.0
2017-07-10 13:55:00,155.85,155.93,155.77,155.92,15828.0,129.124,129.1903,129.0577,129.182,15828.0
2017-07-10 14:00:00,155.89,155.89,155.75,155.81,14236.0,129.1571,129.1571,129.0412,129.0909,14236.0
2017-07-10 14:05:00,155.81,155.82,155.65,155.75,22387.0,129.0909,129.0991,128.9583,129.0412,22387.0
2017-07-10 14:10:00,155.75,155.76,155.69,155.74,15721.0,129.0412,129.0494,128.9914,129.0329,15721.0
2017-07-10 14:15:00,155.73,155.75,155.66,155.69,16336.0,129.0246,129.0412,128.9666,128.9914,16336.0
2017-07-10 14:20:00,155.7,155.82,155.68,155.76,34229.0,128.9997,129.0991,128.9832,129.0494,34229.0
2017-07-10 14:25:00,155.78,155.78,155.7,155.73,12651.0,129.066,129.066,128.9997,129.0246,12651.0
2017-07-10 14:30:00,155.71,155.82,155.69,155.79,14156.0,129.008,129.0991,128.9914,129.0743,14156.0
2017-07-10 14:35:00,155.8,155.8,155.69,155.75,9046.0,129.0826,129.0826,128.9914,129.0412,9046.0
2017-07-10 14:40:00,155.75,155.75,155.69,155.71,16056.0,129.0412,129.0412,128.9914,129.008,16056.0
2017-07-10 14:45:00,155.73,155.75,155.69,155.72,9545.0,129.0246,129.0412,128.9914,129.0163,9545.0
2017-07-10 14:50:00,155.75,155.77,155.7,155.7,8655.0,129.0412,129.0577,128.9997,128.9997,8655.0
2017-07-10 14:55:00,155.69,155.73,155.66,155.7,7615.0,128.9914,129.0246,128.9666,128.9997,7615.0
2017-07-10 15:00:00,155.72,155.75,155.67,155.7,13038.0,129.0163,129.0412,128.9749,128.9997,13038.0
2017-07-10 15:05:00,155.7,155.83,155.7,155.83,28945.0,128.9997,129.1074,128.9997,129.1074,28945.0
2017-07-10 15:10:00,155.8,155.83,155.76,155.77,9276.0,129.0826,129.1074,129.0494,129.0577,9276.0
2017-07-10 15:15:00,155.78,155.79,155.69,155.74,20487.0,129.066,129.0743,128.9914,129.0329,20487.0
2017-07-10 15:20:00,155.74,155.75,155.65,155.66,14896.0,129.0329,129.0412,128.9583,128.9666,14896.0
2017-07-10 15:25:00,155.67,155.68,155.64,155.64,11327.0,128.9749,128.9832,128.95,128.95,11327.0
2017-07-10 15:30:00,155.64,155.67,155.6,155.67,22097.0,128.95,128.9749,128.9169,128.9749,22097.0
2017-07-10 15:35:00,155.67,155.68,155.64,155.66,20361.0,128.9749,128.9832,128.95,128.9666,20361.0
2017-07-10 15:40:00,155.66,155.67,155.57,155.57,36742.0,128.9666,128.9749,128.892,128.892,36742.0
2017-07-10 15:45:00,155.56,155.63,155.51,155.63,32778.0,128.8837,128.9417,128.8423,128.9417,32778.0
2017-07-10 15:50:00,155.62,155.67,155.56,155.64,53976.0,128.9334,128.9749,128.8837,128.95,53976.0
2017-07-10 15:55:00,155.64,155.69,155.57,155.64,122022.0,128.95,128.9914,128.892,128.95,122022.0
2017-07-11 09:30:00,155.09,155.88,155.09,155.77,49490.0,128.4943,129.1489,128.4943,129.0577,49490.0
2017-07-11 09:35:00,155.78,155.86,155.53,155.58,19271.0,129.066,129.1323,128.8589,128.9003,19271.0
2017-07-11 09:40:00,155.59,155.63,155.41,155.5,11962.0,128.9086,128.9417,128.7595,128.834,11962.0
2017-07-11 09:45:00,155.55,155.6,155.34,155.59,23729.0,128.8755,128.9169,128.7015,128.9086,23729.0
2017-07-11 09:50:00,155.59,155.63,155.34,155.36,18963.0,128.9086,128.9417,128.7015,128.718,18963.0
2017-07-11 09:55:00,155.37,155.37,155.05,155.15,28144.0,128.7263,128.7263,128.4612,128.544,28144.0
2017-07-11 10:00:00,155.12,155.12,154.87,155.02,38652.0,128.5192,128.5192,128.3121,128.4363,38652.0
2017-07-11 10:05:00,155.05,155.14,154.94,154.99,16066.0,128.4612,128.5358,128.3701,128.4115,16066.0
2017-07-11 10:10:00,154.95,155.11,154.92,155.0,15525.0,128.3783,128.5109,128.3535,128.4198,15525.0
2017-07-11 10:15:00,155.02,155.18,154.95,155.15,17840.0,128.4363,128.5689,128.3783,128.544,17840.0
2017-07-11 10:20:00,155.14,155.17,155.0,155.05,12644.0,128.5358,128.5606,128.4198,128.4612,12644.0
2017-07-11 10:25:00,155.07,155.11,154.94,155.11,14518.0,128.4778,128.5109,128.3701,128.5109,14518.0
2017-07-11 10:30:00,155.1,155.15,155.01,155.11,11429.0,128.5026,128.544,128.4281,128.5109,11429.0
2017-07-11 10:35:00,155.11,155.18,155.05,155.06,19401.0,128.5109,128.5689,128.4612,128.4695,19401.0
2017-07-11 10:40:00,155.08,155.14,155.05,155.13,23906.0,128.486,128.5358,128.4612,128.5275,23906.0
2017-07-11 10:45:00,155.12,155.27,155.04,155.24,12526.0,128.5192,128.6435,128.4529,128.6186,12526.0
2017-07-11 10:50:00,155.25,155.27,155.15,155.17,14921.0,128.6269,128.6435,128.544,128.5606,14921.0
2017-07-11 10:55:00,155.18,155.18,155.02,155.06,10591.0,128.5689,128.5689,128.4363,128.4695,10591.0
2017-07-11 11:00:00,155.05,155.13,155.04,155.05,19156.0,128.4612,128.5275,128.4529,128.4612,19156.0
2017-07-11 11:05:00,155.06,155.21,155.05,155.21,14921.0,128.4695,128.5938,128.4612,128.5938,14921.0
2017-07-11 11:10:00,155.21,155.21,155.04,155.04,18494.0,128.5938,128.5938,128.4529,128.4529,18494.0
2017-07-11 11:15:00,155.04,155.07,154.85,154.89,18956.0,128.4529,128.4778,128.2955,128.3286,18956.0
2017-07-11 11:20:00,154.88,154.88,154.58,154.62,16877.0,128.3203,128.3203,128.0718,128.1049,16877.0
2017-07-11 11:25:00,154.61,154.61,154.01,154.13,76398.0,128.0966,128.0966,127.5995,127.699,76398.0
2017-07-11 11:30:00,154.12,154.36,154.08,154.21,70239.0,127.6907,127.8895,127.6575,127.7652,70239.0
2017-07-11 11:35:00,154.23,154.35,154.16,154.21,17942.0,127.7818,127.8812,127.7238,127.7652,17942.0
2017-07-11 11:40:00,154.26,154.33,154.11,154.32,17835.0,127.8067,127.8647,127.6824,127.8564,17835.0
2017-07-11 11:45:00,154.32,154.38,154.2,154.28,14269.0,127.8564,127.9061,127.757,127.8232,14269.0
2017-07-11 11:50:00,154.28,154.74,154.24,154.74,28096.0,127.8232,128.2044,127.7901,128.2044,28096.0
2017-07-11 11:55:00,154.74,154.95,154.71,154.85,21037.0,128.2044,128.3783,128.1795,128.2955,21037.0
2017-07-11 12:00:00,154.85,155.02,154.85,154.98,15252.0,128.2955,128.4363,128.2955,128.4032,15252.0
2017-07-11 12:05:00,154.97,154.97,154.79,154.93,14553.0,128.3949,128.3949,128.2458,128.3618,14553.0
2017-07-11 12:10:00,154.9,154.96,154.81,154.94,9689.0,128.3369,128.3866,128.2623,128.3701,9689.0
2017-07-11 12:15:00,154.92,154.95,154.84,154.86,8813.0,128.3535,128.3783,128.2872,128.3038,8813.0
2017-07-11 12:20:00,154.83,154.92,154.81,154.81,9341.0,128.2789,128.3535,128.2623,128.2623,9341.0
2017-07-11 12:25:00,154.8,154.86,154.69,154.82,11509.0,128.2541,128.3038,128.1629,128.2706,11509.0
2017-07-11 12:30:00,154.81,154.87,154.76,154.84,5792.0,128.2623,128.3121,128.2209,128.2872,5792.0
2017-07-11 12:35:00,154.84,154.95,154.83,154.84,10367.0,128.2872,128.3783,128.2789,128.2872,10367.0
2017-07-11 12:40:00,154.86,155.11,154.86,155.07,11863.0,128.3038,128.5109,128.3038,128.4778,11863.0
2017-07-11 12:45:00,155.1,155.15,154.89,154.89,10800.0,128.5026,128.544,128.3286,128.3286,10800.0
2017-07-11 12:50:00,154.89,155.0,154.88,154.95,9276.0,128.3286,128.4198,128.3203,128.3783,9276.0
2017-07-11 12:55:00,154.93,155.02,154.86,154.88,8815.0,128.3618,128.4363,128.3038,128.3203,8815.0
2017-07-11 13:00:00,154.88,154.9,154.79,154.8,5589.0,128.3203,128.3369,128.2458,128.2541,5589.0
2017-07-11 13:05:00,154.8,154.85,154.74,154.74,8696.0,128.2541,128.2955,128.2044,128.2044,8696.0
2017-07-11 13:10:00,154.73,154.83,154.72,154.79,7824.0,128.1961,128.2789,128.1878,128.2458,7824.0
2017-07-11 13:15:00,154.78,154.89,154.78,154.82,8545.0,128.2375,128.3286,128.2375,128.2706,8545.0
2017-07-11 13:20:00,154.82,154.86,154.81,154.86,3941.0,128.2706,128.3038,128.2623,128.3038,3941.0
2017-07-11 13:25:00,154.85,154.93,154.83,154.88,6583.0,128.2955,128.3618,128.2789,128.3203,6583.0
2017-07-11 13:30:00,154.89,154.99,154.89,154.9,8813.0,128.3286,128.4115,128.3286,128.3369,8813.0
2017-07-11 13:35:00,154.88,155.01,154.87,155.0,4694.0,128.3203,128.4281,128.3121,128.4198,4694.0
2017-07-11 13:40:00,155.03,155.21,154.98,155.19,9309.0,128.4446,128.5938,128.4032,128.5772,9309.0
2017-07-11 13:45:00,155.17,155.23,155.15,155.17,7897.0,128.5606,128.6103,128.544,128.5606,7897.0
2017-07-11 13:50:00,155.18,155.19,155.11,155.14,5901.0,128.5689,128.5772,128.5109,128.5358,5901.0
2017-07-11 13:55:00,155.18,155.18,155.05,155.07,7581.0,128.5689,128.5689,128.4612,128.4778,7581.0
2017-07-11 14:00:00,155.07,155.16,155.01,155.05,12208.0,128.4778,128.5523,128.4281,128.4612,12208.0
2017-07-11 14:05:00,155.05,155.06,155.01,155.06,9296.0,128.4612,128.4695,128.4281,128.4695,9296.0
2017-07-11 14:10:00,155.08,155.09,155.0,155.01,7307.0,128.486,128.4943,128.4198,128.4281,7307.0
2017-07-11 14:15:00,155.01,155.05,154.95,154.95,5967.0,128.4281,128.4612,128.3783,128.3783,5967.0
2017-07-11 14:20:00,154.94,155.01,154.94,154.98,12733.0,128.3701,128.4281,128.3701,128.4032,12733.0
2017-07-11 14:25:00,154.98,155.05,154.97,155.04,8118.0,128.4032,128.4612,128.3949,128.4529,8118.0
2017-07-11 14:30:00,155.05,155.07,155.01,155.03,9329.0,128.4612,128.4778,128.4281,128.4446,9329.0
2017-07-11 14:35:00,155.02,155.1,155.0,155.09,10132.0,128.4363,128.5026,128.4198,128.4943,10132.0
2017-07-11 14:40:00,155.09,155.09,155.02,155.03,10691.0,128.4943,128.4943,128.4363,128.4446,10691.0
2017-07-11 14:45:00,155.03,155.03,154.96,154.96,9585.0,128.4446,128.4446,128.3866,128.3866,9585.0
2017-07-11 14:50:00,154.98,155.06,154.95,155.06,9667.0,128.4032,128.4695,128.3783,128.4695,9667.0
2017-07-11 14:55:00,155.07,155.08,155.0,155.03,7642.0,128.4778,128.486,128.4198,128.4446,7642.0
2017-07-11 15:00:00,155.03,155.05,154.95,154.95,11003.0,128.4446,128.4612,128.3783,128.3783,11003.0
2017-07-11 15:05:00,154.95,155.03,154.95,155.0,12000.0,128.3783,128.4446,128.3783,128.4198,12000.0
2017-07-11 15:10:00,154.99,155.08,154.99,155.04,15895.0,128.4115,128.486,128.4115,128.4529,15895.0
2017-07-11 15:15:00,155.04,155.07,154.96,154.97,8837.0,128.4529,128.4778,128.3866,128.3949,8837.0
2017-07-11 15:20:00,154.96,154.96,154.88,154.91,11426.0,128.3866,128.3866,128.3203,128.3452,11426.0
2017-07-11 15:25:00,154.91,154.94,154.89,154.9,10463.0,128.3452,128.3701,128.3286,128.3369,10463.0
2017-07-11 15:30:00,154.91,155.01,154.9,154.94,26041.0,128.3452,128.4281,128.3369,128.3701,26041.0
2017-07-11 15:35:00,154.95,154.96,154.9,154.9,12574.0,128.3783,128.3866,128.3369,128.3369,12574.0
2017-07-11 15:40:00,154.9,154.96,154.86,154.93,30595.0,128.3369,128.3866,128.3038,128.3618,30595.0
2017-07-11 15:45:00,154.91,154.92,154.82,154.87,46020.0,128.3452,128.3535,128.2706,128.3121,46020.0
2017-07-11 15:50:00,154.86,154.99,154.82,154.98,42251.0,128.3038,128.4115,128.2706,128.4032,42251.0
2017-07-11 15:55:00,154.97,155.06,154.95,154.97,82014.0,128.3949,128.4695,128.3783,128.3949,82014.0
2017-07-12 09:30:00,155.39,155.65,155.27,155.6,93604.0,128.7429,128.9583,128.6435,128.9169,93604.0
2017-07-12 09:35:00,155.63,155.79,155.6,155.7,25056.0,128.9417,129.0743,128.9169,128.9997,25056.0
2017-07-12 09:40:00,155.67,155.67,155.4,155.42,14366.0,128.9749,128.9749,128.7512,128.7677,14366.0
2017-07-12 09:45:00,155.42,155.72,155.38,155.56,21527.0,128.7677,129.0163,128.7346,128.8837,21527.0
2017-07-12 09:50:00,155.56,155.78,155.51,155.56,21356.0,128.8837,129.066,128.8423,128.8837,21356.0
2017-07-12 09:55:00,155.56,155.71,155.3,155.65,34048.0,128.8837,129.008,128.6683,128.9583,34048.0
2017-07-12 10:00:00,155.67,155.79,155.58,155.73,27659.0,128.9749,129.0743,128.9003,129.0246,27659.0
2017-07-12 10:05:00,155.73,155.89,155.65,155.71,34786.0,129.0246,129.1571,128.9583,129.008,34786.0
2017-07-12 10:10:00,155.71,155.74,155.64,155.67,18542.0,129.008,129.0329,128.95,128.9749,18542.0
2017-07-12 10:15:00,155.65,155.72,155.54,155.55,34328.0,128.9583,129.0163,128.8672,128.8755,34328.0
2017-07-12 10:20:00,155.54,155.77,155.54,155.73,35077.0,128.8672,129.0577,128.8672,129.0246,35077.0
2017-07-12 10:25:00,155.72,155.79,155.63,155.64,22809.0,129.0163,129.0743,128.9417,128.95,22809.0
2017-07-12 10:30:00,155.65,155.79,155.64,155.66,20530.0,128.9583,129.0743,128.95,128.9666,20530.0
2017-07-12 10:35:00,155.67,155.84,155.66,155.75,10917.0,128.9749,129.1157,128.9666,129.0412,10917.0
2017-07-12 10:40:00,155.79,155.81,155.71,155.78,7767.0,129.0743,129.0909,129.008,129.066,7767.0
2017-07-12 10:45:00,155.77,155.94,155.77,155.92,14828.0,129.0577,129.1986,129.0577,129.182,14828.0
2017-07-12 10:50:00,155.92,156.09,155.86,156.06,17779.0,129.182,129.3228,129.1323,129.298,17779.0
2017-07-12 10:55:00,156.05,156.22,156.05,156.1,19242.0,129.2897,129.4306,129.2897,129.3311,19242.0
2017-07-12 11:00:00,156.08,156.23,156.07,156.18,20552.0,129.3146,129.4388,129.3063,129.3974,20552.0
2017-07-12 11:05:00,156.15,156.29,156.14,156.2,16579.0,129.3726,129.4886,129.3643,129.414,16579.0
2017-07-12 11:10:00,156.21,156.28,156.17,156.25,15153.0,129.4223,129.4803,129.3891,129.4554,15153.0
2017-07-12 11:15:00,156.24,156.43,156.21,156.43,18792.0,129.4471,129.6045,129.4223,129.6045,18792.0
2017-07-12 11:20:00,156.42,156.46,156.36,156.44,11078.0,129.5963,129.6294,129.5465,129.6128,11078.0
2017-07-12 11:25:00,156.44,156.5,156.41,156.42,17057.0,129.6128,129.6625,129.588,129.5963,17057.0
2017-07-12 11:30:00,156.43,156.43,156.32,156.32,7592.0,129.6045,129.6045,129.5134,129.5134,7592.0
2017-07-12 11:35:00,156.33,156.37,156.26,156.27,13316.0,129.5217,129.5548,129.4637,129.472,13316.0
2017-07-12 11:40:00,156.27,156.32,156.19,156.21,12117.0,129.472,129.5134,129.4057,129.4223,12117.0
2017-07-12 11:45:00,156.19,156.23,156.18,156.19,9088.0,129.4057,129.4388,129.3974,129.4057,9088.0
2017-07-12 11:50:00,156.2,156.21,156.11,156.21,11812.0,129.414,129.4223,129.3394,129.4223,11812.0
2017-07-12 11:55:00,156.2,156.24,156.15,156.18,11262.0,129.414,129.4471,129.3726,129.3974,11262.0
2017-07-12 12:00:00,156.15,156.2,156.08,156.16,9212.0,129.3726,129.414,129.3146,129.3808,9212.0
2017-07-12 12:05:00,156.15,156.24,156.13,156.22,9242.0,129.3726,129.4471,129.356,129.4306,9242.0
2017-07-12 12:10:00,156.23,156.23,155.97,155.98,11543.0,129.4388,129.4388,129.2234,129.2317,11543.0
2017-07-12 12:15:00,155.97,156.04,155.93,155.93,15650.0,129.2234,129.2814,129.1903,129.1903,15650.0
2017-07-12 12:20:00,155.95,156.1,155.95,155.96,12452.0,129.2069,129.3311,129.2069,129.2151,12452.0
2017-07-12 12:25:00,155.96,156.01,155.92,155.92,7122.0,129.2151,129.2566,129.182,129.182,7122.0
2017-07-12 12:30:00,155.92,156.02,155.92,156.01,6115.0,129.182,129.2649,129.182,129.2566,6115.0
2017-07-12 12:35:00,156.03,156.09,156.02,156.09,5173.0,129.2731,129.3228,129.2649,129.3228,5173.0
2017-07-12 12:40:00,156.09,156.13,156.08,156.12,5322.0,129.3228,129.356,129.3146,129.3477,5322.0
2017-07-12 12:45:00,156.12,156.21,156.08,156.2,16811.0,129.3477,129.4223,129.3146,129.414,16811.0
2017-07-12 12:50:00,156.19,156.19,156.1,156.11,7864.0,129.4057,129.4057,129.3311,129.3394,7864.0
2017-07-12 12:55:00,156.11,156.14,156.11,156.13,21452.0,129.3394,129.3643,129.3394,129.356,21452.0
2017-07-12 13:00:00,156.13,156.2,156.12,156.2,9270.0,129.356,129.414,129.3477,129.414,9270.0
2017-07-12 13:05:00,156.2,156.29,156.18,156.19,12824.0,129.414,129.4886,129.3974,129.4057,12824.0
2017-07-12 13:10:00,156.2,156.24,156.16,156.18,6131.0,129.414,129.4471,129.3808,129.3974,6131.0
2017-07-12 13:15:00,156.18,156.22,156.17,156.21,5320.0,129.3974,129.4306,129.3891,129.4223,5320.0
2017-07-12 13:20:00,156.19,156.22,156.14,156.19,11690.0,129.4057,129.4306,129.3643,129.4057,11690.0
2017-07-12 13:25:00,156.18,156.23,156.16,156.22,8409.0,129.3974,129.4388,129.3808,129.4306,8409.0
2017-07-12 13:30:00,156.24,156.27,156.21,156.23,9146.0,129.4471,129.472,129.4223,129.4388,9146.0
2017-07-12 13:35:00,156.23,156.33,156.23,156.32,10219.0,129.4388,129.5217,129.4388,129.5134,10219.0
2017-07-12 13:40:00,156.32,156.41,156.32,156.41,12519.0,129.5134,129.588,129.5134,129.588,12519.0
2017-07-12 13:45:00,156.42,156.5,156.41,156.45,11951.0,129.5963,129.6625,129.588,129.6211,11951.0
2017-07-12 13:50:00,156.44,156.5,156.4,156.49,8764.0,129.6128,129.6625,129.5797,129.6543,8764.0
2017-07-12 13:55:00,156.47,156.48,156.42,156.46,10111.0,129.6377,129.646,129.5963,129.6294,10111.0
2017-07-12 14:00:00,156.46,156.46,156.31,156.38,15107.0,129.6294,129.6294,129.5051,129.5631,15107.0
2017-07-12 14:05:00,156.38,156.42,156.37,156.4,11087.0,129.5631,129.5963,129.5548,129.5797,11087.0
2017-07-12 14:10:00,156.41,156.47,156.38,156.41,10961.0,129.588,129.6377,129.5631,129.588,10961.0
2017-07-12 14:15:00,156.4,156.5,156.4,156.41,17625.0,129.5797,129.6625,129.5797,129.588,17625.0
2017-07-12 14:20:00,156.38,156.43,156.32,156.43,12714.0,129.5631,129.6045,129.5134,129.6045,12714.0
2017-07-12 14:25:00,156.42,156.52,156.41,156.5,11648.0,129.5963,129.6791,129.588,129.6625,11648.0
2017-07-12 14:30:00,156.5,156.53,156.48,156.51,17342.0,129.6625,129.6874,129.646,129.6708,17342.0
2017-07-12 14:35:00,156.52,156.58,156.51,156.57,17924.0,129.6791,129.7288,129.6708,129.7205,17924.0
2017-07-12 14:40:00,156.56,156.58,156.55,156.56,8762.0,129.7122,129.7288,129.704,129.7122,8762.0
2017-07-12 14:45:00,156.56,156.56,156.48,156.51,14067.0,129.7122,129.7122,129.646,129.6708,14067.0
2017-07-12 14:50:00,156.51,156.54,156.48,156.53,13049.0,129.6708,129.6957,129.646,129.6874,13049.0
2017-07-12 14:55:00,156.53,156.6,156.53,156.57,13871.0,129.6874,129.7454,129.6874,129.7205,13871.0
2017-07-12 15:00:00,156.56,156.64,156.5,156.64,12179.0,129.7122,129.7785,129.6625,129.7785,12179.0
2017-07-12 15:05:00,156.62,156.66,156.61,156.62,13805.0,129.762,129.7951,129.7537,129.762,13805.0
2017-07-12 15:10:00,156.62,156.69,156.6,156.67,16459.0,129.762,129.82,129.7454,129.8034,16459.0
2017-07-12 15:15:00,156.67,156.68,156.59,156.59,10802.0,129.8034,129.8117,129.7371,129.7371,10802.0
2017-07-12 15:20:00,156.59,156.62,156.59,156.62,12369.0,129.7371,129.762,129.7371,129.762,12369.0
2017-07-12 15:25:00,156.62,156.62,156.53,156.57,19209.0,129.762,129.762,129.6874,129.7205,19209.0
2017-07-12 15:30:00,156.56,156.61,156.52,156.53,25040.0,129.7122,129.7537,129.6791,129.6874,25040.0
2017-07-12 15:35:00,156.53,156.57,156.52,156.55,32296.0,129.6874,129.7205,129.6791,129.704,32296.0
2017-07-12 15:40:00,156.55,156.6,156.51,156.58,42171.0,129.704,129.7454,129.6708,129.7288,42171.0
2017-07-12 15:45:00,156.58,156.58,156.48,156.55,43811.0,129.7288,129.7288,129.646,129.704,43811.0
2017-07-12 15:50:00,156.54,156.75,156.44,156.75,119341.0,129.6957,129.8697,129.6128,129.8697,119341.0
2017-07-12 15:55:00,156.73,156.75,156.59,156.66,131668.0,129.8531,129.8697,129.7371,129.7951,131668.0
2017-07-13 09:30:00,156.45,156.54,156.12,156.31,63728.0,129.6211,129.6957,129.3477,129.5051,63728.0
2017-07-13 09:35:00,156.25,156.29,155.74,155.78,34559.0,129.4554,129.4886,129.0329,129.066,34559.0
2017-07-13 09:40:00,155.79,156.11,155.79,156.0,34677.0,129.0743,129.3394,129.0743,129.2483,34677.0
2017-07-13 09:45:00,156.0,156.16,155.99,156.03,15063.0,129.2483,129.3808,129.24,129.2731,15063.0
2017-07-13 09:50:00,156.02,156.12,155.77,155.81,29498.0,129.2649,129.3477,129.0577,129.0909,29498.0
2017-07-13 09:55:00,155.81,155.93,155.75,155.91,16139.0,129.0909,129.1903,129.0412,129.1737,16139.0
2017-07-13 10:00:00,155.93,155.98,155.73,155.89,15068.0,129.1903,129.2317,129.0246,129.1571,15068.0
2017-07-13 10:05:00,155.88,155.97,155.76,155.77,15557.0,129.1489,129.2234,129.0494,129.0577,15557.0
2017-07-13 10:10:00,155.77,155.8,155.5,155.5,24232.0,129.0577,129.0826,128.834,128.834,24232.0
2017-07-13 10:15:00,155.5,155.52,155.37,155.42,70324.0,128.834,128.8506,128.7263,128.7677,70324.0
2017-07-13 10:20:00,155.42,155.5,155.13,155.13,24674.0,128.7677,128.834,128.5275,128.5275,24674.0
2017-07-13 10:25:00,155.14,155.39,155.1,155.31,23663.0,128.5358,128.7429,128.5026,128.6766,23663.0
2017-07-13 10:30:00,155.31,155.38,155.09,155.09,18295.0,128.6766,128.7346,128.4943,128.4943,18295.0
2017-07-13 10:35:00,155.08,155.19,154.93,155.19,82998.0,128.486,128.5772,128.3618,128.5772,82998.0
2017-07-13 10:40:00,155.2,155.37,155.1,155.37,26982.0,128.5855,128.7263,128.5026,128.7263,26982.0
2017-07-13 10:45:00,155.37,155.56,155.26,155.29,82341.0,128.7263,128.8837,128.6352,128.66,82341.0
2017-07-13 10:50:00,155.31,155.44,155.25,155.25,18969.0,128.6766,128.7843,128.6269,128.6269,18969.0
2017-07-13 10:55:00,155.23,155.5,155.22,155.34,17866.0,128.6103,128.834,128.602,128.7015,17866.0
2017-07-13 11:00:00,155.32,155.41,155.26,155.31,15978.0,128.6849,128.7595,128.6352,128.6766,15978.0
2017-07-13 11:05:00,155.32,155.37,155.25,155.27,11564.0,128.6849,128.7263,128.6269,128.6435,11564.0
2017-07-13 11:10:00,155.27,155.27,155.03,155.15,17700.0,128.6435,128.6435,128.4446,128.544,17700.0
2017-07-13 11:15:00,155.17,155.17,155.07,155.09,9326.0,128.5606,128.5606,128.4778,128.4943,9326.0
2017-07-13 11:20:00,155.08,155.13,155.02,155.05,13439.0,128.486,128.5275,128.4363,128.4612,13439.0
2017-07-13 11:25:00,155.05,155.13,154.91,154.93,17717.0,128.4612,128.5275,128.3452,128.3618,17717.0
2017-07-13 11:30:00,154.93,155.12,154.92,155.05,12927.0,128.3618,128.5192,128.3535,128.4612,12927.0
2017-07-13 11:35:00,155.05,155.06,154.88,154.88,16822.0,128.4612,128.4695,128.3203,128.3203,16822.0
2017-07-13 11:40:00,154.89,154.96,154.78,154.78,17687.0,128.3286,128.3866,128.2375,128.2375,17687.0
2017-07-13 11:45:00,154.78,154.78,154.66,154.68,22392.0,128.2375,128.2375,128.1381,128.1546,22392.0
2017-07-13 11:50:00,154.71,154.79,154.69,154.76,22672.0,128.1795,128.2458,128.1629,128.2209,22672.0
2017-07-13 11:55:00,154.76,154.86,154.65,154.65,33949.0,128.2209,128.3038,128.1298,128.1298,33949.0
2017-07-13 12:00:00,154.68,154.68,154.52,154.6,25580.0,128.1546,128.1546,128.0221,128.0884,25580.0
2017-07-13 12:05:00,154.61,154.61,154.51,154.51,15396.0,128.0966,128.0966,128.0138,128.0138,15396.0
2017-07-13 12:10:00,154.51,154.62,154.34,154.56,39742.0,128.0138,128.1049,127.8729,128.0552,39742.0
2017-07-13 12:15:00,154.58,154.59,154.46,154.49,19860.0,128.0718,128.0801,127.9724,127.9972,19860.0
2017-07-13 12:20:00,154.5,154.55,154.4,154.53,22500.0,128.0055,128.0469,127.9227,128.0304,22500.0
2017-07-13 12:25:00,154.55,154.69,154.53,154.63,21101.0,128.0469,128.1629,128.0304,128.1132,21101.0
2017-07-13 12:30:00,154.63,154.66,154.52,154.66,12938.0,128.1132,128.1381,128.0221,128.1381,12938.0
2017-07-13 12:35:00,154.67,154.84,154.62,154.77,45832.0,128.1464,128.2872,128.1049,128.2292,45832.0
2017-07-13 12:40:00,154.78,154.92,154.74,154.9,41088.0,128.2375,128.3535,128.2044,128.3369,41088.0
2017-07-13 12:45:00,154.89,154.95,154.75,154.79,24609.0,128.3286,128.3783,128.2126,128.2458,24609.0
2017-07-13 12:50:00,154.76,154.79,154.71,154.78,20188.0,128.2209,128.2458,128.1795,128.2375,20188.0
2017-07-13 12:55:00,154.78,154.89,154.78,154.86,18171.0,128.2375,128.3286,128.2375,128.3038,18171.0
2017-07-13 13:00:00,154.85,154.87,154.75,154.76,27192.0,128.2955,128.3121,128.2126,128.2209,27192.0
2017-07-13 13:05:00,154.76,154.94,154.74,154.94,21957.0,128.2209,128.3701,128.2044,128.3701,21957.0
2017-07-13 13:10:00,154.95,155.21,154.92,155.19,54010.0,128.3783,128.5938,128.3535,128.5772,54010.0
2017-07-13 13:15:00,155.2,155.35,155.2,155.33,48827.0,128.5855,128.7097,128.5855,128.6932,48827.0
2017-07-13 13:20:00,155.34,155.34,155.05,155.05,26665.0,128.7015,128.7015,128.4612,128.4612,26665.0
2017-07-13 13:25:00,155.07,155.17,154.99,155.12,35666.0,128.4778,128.5606,128.4115,128.5192,35666.0
2017-07-13 13:30:00,155.11,155.41,155.1,155.34,19133.0,128.5109,128.7595,128.5026,128.7015,19133.0
2017-07-13 13:35:00,155.34,155.38,155.28,155.33,10743.0,128.7015,128.7346,128.6518,128.6932,10743.0
2017-07-13 13:40:00,155.36,155.44,155.34,155.38,15723.0,128.718,128.7843,128.7015,128.7346,15723.0
2017-07-13 13:45:00,155.38,155.39,155.25,155.29,32211.0,128.7346,128.7429,128.6269,128.66,32211.0
2017-07-13 13:50:00,155.29,155.37,155.29,155.33,17480.0,128.66,128.7263,128.66,128.6932,17480.0
2017-07-13 13:55:00,155.33,155.34,155.29,155.33,21121.0,128.6932,128.7015,128.66,128.6932,21121.0
2017-07-13 14:00:00,155.33,155.34,155.06,155.07,30259.0,128.6932,128.7015,128.4695,128.4778,30259.0
2017-07-13 14:05:00,155.08,155.08,154.92,154.98,25405.0,128.486,128.486,128.3535,128.4032,25405.0
2017-07-13 14:10:00,155.0,155.06,154.99,155.0,18528.0,128.4198,128.4695,128.4115,128.4198,18528.0
2017-07-13 14:15:00,154.99,155.03,154.87,154.96,20374.0,128.4115,128.4446,128.3121,128.3866,20374.0
2017-07-13 14:20:00,154.97,155.04,154.94,155.04,13896.0,128.3949,128.4529,128.3701,128.4529,13896.0
2017-07-13 14:25:00,155.07,155.16,155.06,155.16,15054.0,128.4778,128.5523,128.4695,128.5523,15054.0
2017-07-13 14:30:00,155.17,155.24,155.17,155.24,17539.0,128.5606,128.6186,128.5606,128.6186,17539.0
2017-07-13 14:35:00,155.23,155.25,155.17,155.2,15498.0,128.6103,128.6269,128.5606,128.5855,15498.0
2017-07-13 14:40:00,155.21,155.25,155.18,155.24,14003.0,128.5938,128.6269,128.5689,128.6186,14003.0
2017-07-13 14:45:00,155.22,155.26,155.18,155.18,17631.0,128.602,128.6352,128.5689,128.5689,17631.0
2017-07-13 14:50:00,155.19,155.22,155.17,155.2,16457.0,128.5772,128.602,128.5606,128.5855,16457.0
2017-07-13 14:55:00,155.21,155.22,155.14,155.15,16307.0,128.5938,128.602,128.5358,128.544,16307.0
2017-07-13 15:00:00,155.15,155.19,155.14,155.17,18734.0,128.544,128.5772,128.5358,128.5606,18734.0
2017-07-13 15:05:00,155.17,155.24,155.16,155.22,17676.0,128.5606,128.6186,128.5523,128.602,17676.0
2017-07-13 15:10:00,155.23,155.23,155.16,155.18,20150.0,128.6103,128.6103,128.5523,128.5689,20150.0
2017-07-13 15:15:00,155.18,155.2,155.15,155.17,29524.0,128.5689,128.5855,128.544,128.5606,29524.0
2017-07-13 15:20:00,155.17,155.17,155.04,155.05,26430.0,128.5606,128.5606,128.4529,128.4612,26430.0
2017-07-13 15:25:00,155.05,155.09,155.03,155.08,26115.0,128.4612,128.4943,128.4446,128.486,26115.0
2017-07-13 15:30:00,155.09,155.13,155.08,155.1,30159.0,128.4943,128.5275,128.486,128.5026,30159.0
2017-07-13 15:35:00,155.1,155.2,155.07,155.12,30435.0,128.5026,128.5855,128.4778,128.5192,30435.0
2017-07-13 15:40:00,155.12,155.13,154.96,154.98,60119.0,128.5192,128.5275,128.3866,128.4032,60119.0
2017-07-13 15:45:00,154.99,155.16,154.98,155.15,62099.0,128.4115,128.5523,128.4032,128.544,62099.0
2017-07-13 15:50:00,155.15,155.2,155.11,155.19,102393.0,128.544,128.5855,128.5109,128.5772,102393.0
2017-07-13 15:55:00,155.19,155.23,155.06,155.09,216480.0,128.5772,128.6103,128.4695,128.4943,216480.0
2017-07-14 09:30:00,154.92,155.35,154.92,155.28,63792.0,128.3535,128.7097,128.3535,128.6518,63792.0
2017-07-14 09:35:00,155.26,155.4,155.2,155.23,30359.0,128.6352,128.7512,128.5855,128.6103,30359.0
2017-07-14 09:40:00,155.26,155.39,155.22,155.37,31439.0,128.6352,128.7429,128.602,128.7263,31439.0
2017-07-14 09:45:00,155.38,155.47,155.27,155.43,22404.0,128.7346,128.8092,128.6435,128.776,22404.0
2017-07-14 09:50:00,155.46,155.46,155.21,155.29,16271.0,128.8009,128.8009,128.5938,128.66,16271.0
2017-07-14 09:55:00,155.27,155.27,155.11,155.23,19588.0,128.6435,128.6435,128.5109,128.6103,19588.0
2017-07-14 10:00:00,155.24,155.38,155.21,155.32,19153.0,128.6186,128.7346,128.5938,128.6849,19153.0
2017-07-14 10:05:00,155.36,155.36,155.19,155.25,17307.0,128.718,128.718,128.5772,128.6269,17307.0
2017-07-14 10:10:00,155.25,155.28,155.13,155.25,11481.0,128.6269,128.6518,128.5275,128.6269,11481.0
2017-07-14 10:15:00,155.25,155.3,155.12,155.23,9239.0,128.6269,128.6683,128.5192,128.6103,9239.0
2017-07-14 10:20:00,155.2,155.27,155.17,155.17,5064.0,128.5855,128.6435,128.5606,128.5606,5064.0
2017-07-14 10:25:00,155.19,155.3,155.16,155.2,21336.0,128.5772,128.6683,128.5523,128.5855,21336.0
2017-07-14 10:30:00,155.21,155.21,155.06,155.06,17502.0,128.5938,128.5938,128.4695,128.4695,17502.0
2017-07-14 10:35:00,155.1,155.29,155.09,155.27,10809.0,128.5026,128.66,128.4943,128.6435,10809.0
2017-07-14 10:40:00,155.25,155.3,155.25,155.27,14964.0,128.6269,128.6683,128.6269,128.6435,14964.0
2017-07-14 10:45:00,155.3,155.33,155.23,155.24,11338.0,128.6683,128.6932,128.6103,128.6186,11338.0
2017-07-14 10:50:00,155.25,155.25,155.16,155.16,9213.0,128.6269,128.6269,128.5523,128.5523,9213.0
2017-07-14 10:55:00,155.19,155.22,155.14,155.15,8461.0,128.5772,128.602,128.5358,128.544,8461.0
2017-07-14 11:00:00,155.18,155.18,154.98,154.98,19905.0,128.5689,128.5689,128.4032,128.4032,19905.0
2017-07-14 11:05:00,154.98,155.0,154.8,154.8,122809.0,128.4032,128.4198,128.2541,128.2541,122809.0
2017-07-14 11:10:00,154.83,155.05,154.82,155.04,24407.0,128.2789,128.4612,128.2706,128.4529,24407.0
2017-07-14 11:15:00,155.01,155.06,154.99,155.04,14708.0,128.4281,128.4695,128.4115,128.4529,14708.0
2017-07-14 11:20:00,155.06,155.1,154.92,154.98,68424.0,128.4695,128.5026,128.3535,128.4032,68424.0
2017-07-14 11:25:00,154.99,155.07,154.95,155.07,12430.0,128.4115,128.4778,128.3783,128.4778,12430.0
2017-07-14 11:30:00,155.08,155.13,155.05,155.06,12609.0,128.486,128.5275,128.4612,128.4695,12609.0
2017-07-14 11:35:00,155.08,155.11,155.03,155.07,12913.0,128.486,128.5109,128.4446,128.4778,12913.0
2017-07-14 11:40:00,155.08,155.12,155.03,155.05,11732.0,128.486,128.5192,128.4446,128.4612,11732.0
2017-07-14 11:45:00,155.03,155.06,155.0,155.05,8072.0,128.4446,128.4695,128.4198,128.4612,8072.0
2017-07-14 11:50:00,155.06,155.08,155.02,155.05,11950.0,128.4695,128.486,128.4363,128.4612,11950.0
2017-07-14 11:55:00,155.05,155.12,155.04,155.1,10670.0,128.4612,128.5192,128.4529,128.5026,10670.0
2017-07-14 12:00:00,155.09,155.1,155.04,155.07,20351.0,128.4943,128.5026,128.4529,128.4778,20351.0
2017-07-14 12:05:00,155.08,155.08,154.99,154.99,41777.0,128.486,128.486,128.4115,128.4115,41777.0
2017-07-14 12:10:00,154.99,155.0,154.88,154.88,27628.0,128.4115,128.4198,128.3203,128.3203,27628.0
2017-07-14 12:15:00,154.86,154.86,154.79,154.79,14904.0,128.3038,128.3038,128.2458,128.2458,14904.0
2017-07-14 12:20:00,154.81,154.82,154.77,154.77,15355.0,128.2623,128.2706,128.2292,128.2292,15355.0
2017-07-14 12:25:00,154.77,154.81,154.76,154.78,6755.0,128.2292,128.2623,128.2209,128.2375,6755.0
2017-07-14 12:30:00,154.77,154.82,154.73,154.73,9797.0,128.2292,128.2706,128.1961,128.1961,9797.0
2017-07-14 12:35:00,154.75,154.91,154.74,154.82,19510.0,128.2126,128.3452,128.2044,128.2706,19510.0
2017-07-14 12:40:00,154.83,154.9,154.83,154.89,21664.0,128.2789,128.3369,128.2789,128.3286,21664.0
2017-07-14 12:45:00,154.9,154.93,154.87,154.92,20440.0,128.3369,128.3618,128.3121,128.3535,20440.0
2017-07-14 12:50:00,154.92,155.01,154.86,155.01,48919.0,128.3535,128.4281,128.3038,128.4281,48919.0
2017-07-14 12:55:00,155.01,155.11,154.99,155.01,13995.0,128.4281,128.5109,128.4115,128.4281,13995.0
2017-07-14 13:00:00,155.0,155.06,155.0,155.06,16790.0,128.4198,128.4695,128.4198,128.4695,16790.0
2017-07-14 13:05:00,155.05,155.12,155.03,155.03,13968.0,128.4612,128.5192,128.4446,128.4446,13968.0
2017-07-14 13:10:00,155.02,155.03,154.96,154.97,14542.0,128.4363,128.4446,128.3866,128.3949,14542.0
2017-07-14 13:15:00,154.95,154.96,154.93,154.95,10335.0,128.3783,128.3866,128.3618,128.3783,10335.0
2017-07-14 13:20:00,154.96,155.04,154.96,155.03,10858.0,128.3866,128.4529,128.3866,128.4446,10858.0
2017-07-14 13:25:00,155.03,155.05,155.0,155.04,12950.0,128.4446,128.4612,128.4198,128.4529,12950.0
2017-07-14 13:30:00,155.04,155.07,154.93,154.95,12849.0,128.4529,128.4778,128.3618,128.3783,12849.0
2017-07-14 13:35:00,154.95,154.98,154.92,154.97,6856.0,128.3783,128.4032,128.3535,128.3949,6856.0
2017-07-14 13:40:00,154.97,155.01,154.86,154.87,13292.0,128.3949,128.4281,128.3038,128.3121,13292.0
2017-07-14 13:45:00,154.87,154.96,154.87,154.94,8676.0,128.3121,128.3866,128.3121,128.3701,8676.0
2017-07-14 13:50:00,154.97,154.98,154.93,154.95,9831.0,128.3949,128.4032,128.3618,128.3783,9831.0
2017-07-14 13:55:00,154.94,154.97,154.88,154.88,23457.0,128.3701,128.3949,128.3203,128.3203,23457.0
2017-07-14 14:00:00,154.88,154.9,154.84,154.88,22564.0,128.3203,128.3369,128.2872,128.3203,22564.0
2017-07-14 14:05:00,154.87,154.99,154.87,154.97,9115.0,128.3121,128.4115,128.3121,128.3949,9115.0
2017-07-14 14:10:00,154.98,155.15,154.97,155.13,29747.0,128.4032,128.544,128.3949,128.5275,29747.0
2017-07-14 14:15:00,155.14,155.27,155.13,155.24,20601.0,128.5358,128.6435,128.5275,128.6186,20601.0
2017-07-14 14:20:00,155.24,155.26,155.14,155.15,17882.0,128.6186,128.6352,128.5358,128.544,17882.0
2017-07-14 14:25:00,155.16,155.17,155.07,155.09,21829.0,128.5523,128.5606,128.4778,128.4943,21829.0
2017-07-14 14:30:00,155.09,155.1,155.05,155.06,29561.0,128.4943,128.5026,128.4612,128.4695,29561.0
2017-07-14 14:35:00,155.07,155.11,155.04,155.05,15942.0,128.4778,128.5109,128.4529,128.4612,15942.0
2017-07-14 14:40:00,155.06,155.09,155.01,155.01,15009.0,128.4695,128.4943,128.4281,128.4281,15009.0
2017-07-14 14:45:00,155.03,155.11,155.01,155.09,19926.0,128.4446,128.5109,128.4281,128.4943,19926.0
2017-07-14 14:50:00,155.09,155.12,155.07,155.1,20064.0,128.4943,128.5192,128.4778,128.5026,20064.0
2017-07-14 14:55:00,155.09,155.11,155.08,155.11,21715.0,128.4943,128.5109,128.486,128.5109,21715.0
2017-07-14 15:00:00,155.11,155.12,155.07,155.09,93863.0,128.5109,128.5192,128.4778,128.4943,93863.0
2017-07-14 15:05:00,155.08,155.27,155.08,155.27,31578.0,128.486,128.6435,128.486,128.6435,31578.0
2017-07-14 15:10:00,155.26,155.38,155.26,155.29,19672.0,128.6352,128.7346,128.6352,128.66,19672.0
2017-07-14 15:15:00,155.3,155.31,155.24,155.25,21566.0,128.6683,128.6766,128.6186,128.6269,21566.0
2017-07-14 15:20:00,155.25,155.3,155.25,155.3,12572.0,128.6269,128.6683,128.6269,128.6683,12572.0
2017-07-14 15:25:00,155.29,155.3,155.25,155.25,18291.0,128.66,128.6683,128.6269,128.6269,18291.0
2017-07-14 15:30:00,155.26,155.29,155.2,155.2,20907.0,128.6352,128.66,128.5855,128.5855,20907.0
2017-07-14 15:35:00,155.2,155.38,155.19,155.38,32622.0,128.5855,128.7346,128.5772,128.7346,32622.0
2017-07-14 15:40:00,155.39,155.49,155.38,155.48,35954.0,128.7429,128.8257,128.7346,128.8175,35954.0
2017-07-14 15:45:00,155.49,155.5,155.37,155.38,48632.0,128.8257,128.834,128.7263,128.7346,48632.0
2017-07-14 15:50:00,155.38,155.38,155.25,155.25,60288.0,128.7346,128.7346,128.6269,128.6269,60288.0
2017-07-14 15:55:00,155.25,155.32,155.2,155.28,112498.0,128.6269,128.6849,128.5855,128.6518,112498.0
2017-07-17 09:30:00,155.41,155.44,155.08,155.08,64171.0,128.7595,128.7843,128.486,128.486,64171.0
2017-07-17 09:35:00,155.06,155.24,155.06,155.15,21111.0,128.4695,128.6186,128.4695,128.544,21111.0
2017-07-17 09:40:00,155.15,155.21,155.09,155.12,18805.0,128.544,128.5938,128.4943,128.5192,18805.0
2017-07-17 09:45:00,155.12,155.14,154.89,154.94,19327.0,128.5192,128.5358,128.3286,128.3701,19327.0
2017-07-17 09:50:00,154.93,154.94,154.71,154.73,39319.0,128.3618,128.3701,128.1795,128.1961,39319.0
2017-07-17 09:55:00,154.74,154.84,154.72,154.8,17549.0,128.2044,128.2872,128.1878,128.2541,17549.0
2017-07-17 10:00:00,154.81,154.86,154.7,154.72,23432.0,128.2623,128.3038,128.1712,128.1878,23432.0
2017-07-17 10:05:00,154.72,154.8,154.71,154.71,12874.0,128.1878,128.2541,128.1795,128.1795,12874.0
2017-07-17 10:10:00,154.72,154.84,154.71,154.82,19632.0,128.1878,128.2872,128.1795,128.2706,19632.0
2017-07-17 10:15:00,154.81,154.9,154.8,154.87,20395.0,128.2623,128.3369,128.2541,128.3121,20395.0
2017-07-17 10:20:00,154.88,154.96,154.84,154.93,15369.0,128.3203,128.3866,128.2872,128.3618,15369.0
2017-07-17 10:25:00,154.93,155.0,154.85,154.85,14824.0,128.3618,128.4198,128.2955,128.2955,14824.0
2017-07-17 10:30:00,154.89,154.89,154.82,154.89,16187.0,128.3286,128.3286,128.2706,128.3286,16187.0
2017-07-17 10:35:00,154.89,155.06,154.88,155.04,21098.0,128.3286,128.4695,128.3203,128.4529,21098.0
2017-07-17 10:40:00,155.06,155.08,154.99,155.06,16226.0,128.4695,128.486,128.4115,128.4695,16226.0
2017-07-17 10:45:00,155.05,155.07,154.99,155.02,13477.0,128.4612,128.4778,128.4115,128.4363,13477.0
2017-07-17 10:50:00,155.02,155.04,154.94,155.0,16623.0,128.4363,128.4529,128.3701,128.4198,16623.0
2017-07-17 10:55:00,155.01,155.06,155.0,155.05,12030.0,128.4281,128.4695,128.4198,128.4612,12030.0
2017-07-17 11:00:00,155.05,155.13,155.04,155.12,19709.0,128.4612,128.5275,128.4529,128.5192,19709.0
2017-07-17 11:05:00,155.13,155.18,154.97,155.11,36170.0,128.5275,128.5689,128.3949,128.5109,36170.0
2017-07-17 11:10:00,155.08,155.14,155.08,155.1,5948.0,128.486,128.5358,128.486,128.5026,5948.0
2017-07-17 11:15:00,155.09,155.25,155.08,155.23,12927.0,128.4943,128.6269,128.486,128.6103,12927.0
2017-07-17 11:20:00,155.23,155.23,155.06,155.1,10998.0,128.6103,128.6103,128.4695,128.5026,10998.0
2017-07-17 11:25:00,155.08,155.14,155.05,155.08,14037.0,128.486,128.5358,128.4612,128.486,14037.0
2017-07-17 11:30:00,155.1,155.11,155.02,155.04,9371.0,128.5026,128.5109,128.4363,128.4529,9371.0
2017-07-17 11:35:00,155.04,155.13,155.02,155.04,17734.0,128.4529,128.5275,128.4363,128.4529,17734.0
2017-07-17 11:40:00,155.04,155.04,154.98,155.02,28336.0,128.4529,128.4529,128.4032,128.4363,28336.0
2017-07-17 11:45:00,155.01,155.1,155.0,155.1,8954.0,128.4281,128.5026,128.4198,128.5026,8954.0
2017-07-17 11:50:00,155.08,155.08,155.03,155.04,5342.0,128.486,128.486,128.4446,128.4529,5342.0
2017-07-17 11:55:00,155.04,155.05,155.02,155.04,10529.0,128.4529,128.4612,128.4363,128.4529,10529.0
2017-07-17 12:00:00,155.05,155.19,155.05,155.18,13743.0,128.4612,128.5772,128.4612,128.5689,13743.0
2017-07-17 12:05:00,155.17,155.19,155.13,155.13,13303.0,128.5606,128.5772,128.5275,128.5275,13303.0
2017-07-17 12:10:00,155.15,155.19,155.11,155.12,11778.0,128.544,128.5772,128.5109,128.5192,11778.0
2017-07-17 12:15:00,155.13,155.15,155.11,155.14,7838.0,128.5275,128.544,128.5109,128.5358,7838.0
2017-07-17 12:20:00,155.16,155.16,155.09,155.13,5506.0,128.5523,128.5523,128.4943,128.5275,5506.0
2017-07-17 12:25:00,155.15,155.22,155.12,155.13,23017.0,128.544,128.602,128.5192,128.5275,23017.0
2017-07-17 12:30:00,155.14,155.23,155.14,155.23,11082.0,128.5358,128.6103,128.5358,128.6103,11082.0
2017-07-17 12:35:00,155.23,155.34,155.21,155.31,7842.0,128.6103,128.7015,128.5938,128.6766,7842.0
2017-07-17 12:40:00,155.33,155.33,155.28,155.28,5032.0,128.6932,128.6932,128.6518,128.6518,5032.0
2017-07-17 12:45:00,155.28,155.29,155.2,155.21,19769.0,128.6518,128.66,128.5855,128.5938,19769.0
2017-07-17 12:50:00,155.21,155.25,155.21,155.23,6916.0,128.5938,128.6269,128.5938,128.6103,6916.0
2017-07-17 12:55:00,155.22,155.24,155.2,155.24,4358.0,128.602,128.6186,128.5855,128.6186,4358.0
2017-07-17 13:00:00,155.23,155.28,155.22,155.27,8835.0,128.6103,128.6518,128.602,128.6435,8835.0
2017-07-17 13:05:00,155.27,155.31,155.26,155.3,10704.0,128.6435,128.6766,128.6352,128.6683,10704.0
2017-07-17 13:10:00,155.29,155.36,155.29,155.31,14296.0,128.66,128.718,128.66,128.6766,14296.0
2017-07-17 13:15:00,155.31,155.31,155.2,155.22,10590.0,128.6766,128.6766,128.5855,128.602,10590.0
2017-07-17 13:20:00,155.23,155.24,155.19,155.23,10230.0,128.6103,128.6186,128.5772,128.6103,10230.0
2017-07-17 13:25:00,155.23,155.23,155.18,155.18,9800.0,128.6103,128.6103,128.5689,128.5689,9800.0
2017-07-17 13:30:00,155.19,155.2,155.18,155.18,8559.0,128.5772,128.5855,128.5689,128.5689,8559.0
2017-07-17 13:35:00,155.19,155.2,155.16,155.19,19646.0,128.5772,128.5855,128.5523,128.5772,19646.0
2017-07-17 13:40:00,155.19,155.21,155.18,155.21,8069.0,128.5772,128.5938,128.5689,128.5938,8069.0
2017-07-17 13:45:00,155.21,155.22,155.19,155.22,8003.0,128.5938,128.602,128.5772,128.602,8003.0
2017-07-17 13:50:00,155.2,155.21,155.14,155.16,15416.0,128.5855,128.5938,128.5358,128.5523,15416.0
2017-07-17 13:55:00,155.15,155.18,155.14,155.18,7092.0,128.544,128.5689,128.5358,128.5689,7092.0
2017-07-17 14:00:00,155.18,155.19,155.13,155.14,12767.0,128.5689,128.5772,128.5275,128.5358,12767.0
2017-07-17 14:05:00,155.15,155.19,155.13,155.19,6692.0,128.544,128.5772,128.5275,128.5772,6692.0
2017-07-17 14:10:00,155.19,155.28,155.16,155.25,25119.0,128.5772,128.6518,128.5523,128.6269,25119.0
2017-07-17 14:15:00,155.26,155.28,155.24,155.27,10112.0,128.6352,128.6518,128.6186,128.6435,10112.0
2017-07-17 14:20:00,155.27,155.3,155.27,155.28,11619.0,128.6435,128.6683,128.6435,128.6518,11619.0
2017-07-17 14:25:00,155.27,155.34,155.26,155.34,15464.0,128.6435,128.7015,128.6352,128.7015,15464.0
2017-07-17 14:30:00,155.33,155.36,155.3,155.32,10435.0,128.6932,128.718,128.6683,128.6849,10435.0
2017-07-17 14:35:00,155.34,155.38,155.29,155.35,14077.0,128.7015,128.7346,128.66,128.7097,14077.0
2017-07-17 14:40:00,155.35,155.38,155.28,155.28,11873.0,128.7097,128.7346,128.6518,128.6518,11873.0
2017-07-17 14:45:00,155.28,155.33,155.25,155.26,17211.0,128.6518,128.6932,128.6269,128.6352,17211.0
2017-07-17 14:50:00,155.25,155.26,155.19,155.21,16045.0,128.6269,128.6352,128.5772,128.5938,16045.0
2017-07-17 14:55:00,155.22,155.25,155.19,155.23,26699.0,128.602,128.6269,128.5772,128.6103,26699.0
2017-07-17 15:00:00,155.23,155.26,155.17,155.19,62348.0,128.6103,128.6352,128.5606,128.5772,62348.0
2017-07-17 15:05:00,155.21,155.21,155.08,155.14,71757.0,128.5938,128.5938,128.486,128.5358,71757.0
2017-07-17 15:10:00,155.14,155.19,155.14,155.16,19072.0,128.5358,128.5772,128.5358,128.5523,19072.0
2017-07-17 15:15:00,155.17,155.22,155.1,155.11,21537.0,128.5606,128.602,128.5026,128.5109,21537.0
2017-07-17 15:20:00,155.11,155.21,155.1,155.19,22645.0,128.5109,128.5938,128.5026,128.5772,22645.0
2017-07-17 15:25:00,155.21,155.25,155.19,155.23,16731.0,128.5938,128.6269,128.5772,128.6103,16731.0
2017-07-17 15:30:00,155.23,155.24,155.14,155.16,26321.0,128.6103,128.6186,128.5358,128.5523,26321.0
2017-07-17 15:35:00,155.16,155.19,155.13,155.16,18441.0,128.5523,128.5772,128.5275,128.5523,18441.0
2017-07-17 15:40:00,155.17,155.23,155.15,155.2,20981.0,128.5606,128.6103,128.544,128.5855,20981.0
2017-07-17 15:45:00,155.18,155.19,155.08,155.1,42390.0,128.5689,128.5772,128.486,128.5026,42390.0
2017-07-17 15:50:00,155.1,155.19,155.1,155.18,31841.0,128.5026,128.5772,128.5026,128.5689,31841.0
2017-07-17 15:55:00,155.17,155.26,155.11,155.23,101465.0,128.5606,128.6352,128.5109,128.6103,101465.0
2017-07-18 09:30:00,155.0,155.2,154.9,155.1,43477.0,128.4198,128.5855,128.3369,128.5026,43477.0
2017-07-18 09:35:00,155.1,155.21,154.93,155.11,25555.0,128.5026,128.5938,128.3618,128.5109,25555.0
2017-07-18 09:40:00,155.01,155.27,154.98,155.0,35347.0,128.4281,128.6435,128.4032,128.4198,35347.0
2017-07-18 09:45:00,155.0,155.13,155.0,155.05,12120.0,128.4198,128.5275,128.4198,128.4612,12120.0
2017-07-18 09:50:00,155.03,155.07,154.95,154.97,18103.0,128.4446,128.4778,128.3783,128.3949,18103.0
2017-07-18 09:55:00,154.96,155.03,154.87,154.92,23538.0,128.3866,128.4446,128.3121,128.3535,23538.0
2017-07-18 10:00:00,154.92,155.0,154.87,154.9,30335.0,128.3535,128.4198,128.3121,128.3369,30335.0
2017-07-18 10:05:00,154.88,154.95,154.84,154.87,17032.0,128.3203,128.3783,128.2872,128.3121,17032.0
2017-07-18 10:10:00,154.88,155.03,154.85,154.99,17361.0,128.3203,128.4446,128.2955,128.4115,17361.0
2017-07-18 10:15:00,154.97,155.01,154.92,154.93,21475.0,128.3949,128.4281,128.3535,128.3618,21475.0
2017-07-18 10:20:00,154.92,155.01,154.92,154.93,14308.0,128.3535,128.4281,128.3535,128.3618,14308.0
2017-07-18 10:25:00,154.91,154.96,154.85,154.85,11113.0,128.3452,128.3866,128.2955,128.2955,11113.0
2017-07-18 10:30:00,154.87,154.89,154.75,154.77,26901.0,128.3121,128.3286,128.2126,128.2292,26901.0
2017-07-18 10:35:00,154.75,154.75,154.39,154.4,32927.0,128.2126,128.2126,127.9144,127.9227,32927.0
2017-07-18 10:40:00,154.38,154.38,153.57,153.83,95126.0,127.9061,127.9061,127.235,127.4504,95126.0
2017-07-18 10:45:00,153.82,154.35,153.79,154.25,49800.0,127.4421,127.8812,127.4173,127.7984,49800.0
2017-07-18 10:50:00,154.28,154.56,154.26,154.47,23682.0,127.8232,128.0552,127.8067,127.9807,23682.0
2017-07-18 10:55:00,154.48,154.48,154.2,154.28,45985.0,127.9889,127.9889,127.757,127.8232,45985.0
2017-07-18 11:00:00,154.29,154.42,154.22,154.28,28894.0,127.8315,127.9392,127.7735,127.8232,28894.0
2017-07-18 11:05:00,154.27,154.36,154.24,154.3,39198.0,127.815,127.8895,127.7901,127.8398,39198.0
2017-07-18 11:10:00,154.28,154.28,154.08,154.08,25189.0,127.8232,127.8232,127.6575,127.6575,25189.0
2017-07-18 11:15:00,154.08,154.16,153.97,154.11,30610.0,127.6575,127.7238,127.5664,127.6824,30610.0
2017-07-18 11:20:00,154.11,154.41,154.11,154.39,41437.0,127.6824,127.9309,127.6824,127.9144,41437.0
2017-07-18 11:25:00,154.39,154.49,154.37,154.38,38877.0,127.9144,127.9972,127.8978,127.9061,38877.0
2017-07-18 11:30:00,154.37,154.37,154.22,154.23,22533.0,127.8978,127.8978,127.7735,127.7818,22533.0
2017-07-18 11:35:00,154.2,154.24,154.07,154.07,23993.0,127.757,127.7901,127.6492,127.6492,23993.0
2017-07-18 11:40:00,154.07,154.22,154.02,154.1,32880.0,127.6492,127.7735,127.6078,127.6741,32880.0
2017-07-18 11:45:00,154.11,154.18,153.97,154.0,19265.0,127.6824,127.7404,127.5664,127.5913,19265.0
2017-07-18 11:50:00,153.99,154.04,153.96,153.99,20197.0,127.583,127.6244,127.5581,127.583,20197.0
2017-07-18 11:55:00,154.01,154.08,153.99,154.08,17552.0,127.5995,127.6575,127.583,127.6575,17552.0
2017-07-18 12:00:00,154.08,154.14,154.0,154.02,24354.0,127.6575,127.7072,127.5913,127.6078,24354.0
2017-07-18 12:05:00,154.03,154.03,153.89,153.89,27114.0,127.6161,127.6161,127.5001,127.5001,27114.0
2017-07-18 12:10:00,153.9,153.94,153.8,153.87,22368.0,127.5084,127.5415,127.4255,127.4835,22368.0
2017-07-18 12:15:00,153.85,154.02,153.85,153.9,34227.0,127.467,127.6078,127.467,127.5084,34227.0
2017-07-18 12:20:00,153.88,154.06,153.88,154.05,69661.0,127.4918,127.641,127.4918,127.6327,69661.0
2017-07-18 12:25:00,154.04,154.06,153.94,153.94,11052.0,127.6244,127.641,127.5415,127.5415,11052.0
2017-07-18 12:30:00,153.94,154.02,153.91,153.91,25132.0,127.5415,127.6078,127.5167,127.5167,25132.0
2017-07-18 12:35:00,153.92,154.03,153.91,154.0,18425.0,127.525,127.6161,127.5167,127.5913,18425.0
2017-07-18 12:40:00,153.98,153.98,153.85,153.92,43377.0,127.5747,127.5747,127.467,127.525,43377.0
2017-07-18 12:45:00,153.9,153.94,153.83,153.85,11899.0,127.5084,127.5415,127.4504,127.467,11899.0
2017-07-18 12:50:00,153.82,153.91,153.77,153.91,22381.0,127.4421,127.5167,127.4007,127.5167,22381.0
2017-07-18 12:55:00,153.91,153.95,153.82,153.86,27256.0,127.5167,127.5498,127.4421,127.4753,27256.0
2017-07-18 13:00:00,153.84,153.86,153.77,153.83,27500.0,127.4587,127.4753,127.4007,127.4504,27500.0
2017-07-18 13:05:00,153.84,153.91,153.83,153.89,11803.0,127.4587,127.5167,127.4504,127.5001,11803.0
2017-07-18 13:10:00,153.88,153.88,153.77,153.77,10839.0,127.4918,127.4918,127.4007,127.4007,10839.0
2017-07-18 13:15:00,153.79,153.81,153.78,153.79,18687.0,127.4173,127.4338,127.409,127.4173,18687.0
2017-07-18 13:20:00,153.79,153.81,153.72,153.75,17901.0,127.4173,127.4338,127.3593,127.3841,17901.0
2017-07-18 13:25:00,153.73,153.79,153.69,153.74,28773.0,127.3676,127.4173,127.3344,127.3758,28773.0
2017-07-18 13:30:00,153.74,153.75,153.64,153.66,18817.0,127.3758,127.3841,127.293,127.3096,18817.0
2017-07-18 13:35:00,153.66,153.73,153.62,153.63,29073.0,127.3096,127.3676,127.2764,127.2847,29073.0
2017-07-18 13:40:00,153.62,153.72,153.62,153.66,37787.0,127.2764,127.3593,127.2764,127.3096,37787.0
2017-07-18 13:45:00,153.65,153.67,153.5,153.52,71266.0,127.3013,127.3178,127.177,127.1936,71266.0
2017-07-18 13:50:00,153.51,153.54,153.5,153.5,24115.0,127.1853,127.2101,127.177,127.177,24115.0
2017-07-18 13:55:00,153.49,153.58,153.42,153.55,53125.0,127.1687,127.2433,127.1107,127.2184,53125.0
2017-07-18 14:00:00,153.56,153.77,153.51,153.59,49333.0,127.2267,127.4007,127.1853,127.2516,49333.0
2017-07-18 14:05:00,153.59,153.67,153.56,153.65,29513.0,127.2516,127.3178,127.2267,127.3013,29513.0
2017-07-18 14:10:00,153.65,153.66,153.53,153.55,40846.0,127.3013,127.3096,127.2019,127.2184,40846.0
2017-07-18 14:15:00,153.53,153.54,153.43,153.47,32495.0,127.2019,127.2101,127.119,127.1521,32495.0
2017-07-18 14:20:00,153.48,153.55,153.46,153.51,25727.0,127.1604,127.2184,127.1439,127.1853,25727.0
2017-07-18 14:25:00,153.51,153.56,153.51,153.55,34320.0,127.1853,127.2267,127.1853,127.2184,34320.0
2017-07-18 14:30:00,153.56,153.62,153.52,153.53,29343.0,127.2267,127.2764,127.1936,127.2019,29343.0
2017-07-18 14:35:00,153.53,153.54,153.46,153.46,31664.0,127.2019,127.2101,127.1439,127.1439,31664.0
2017-07-18 14:40:00,153.46,153.47,153.38,153.38,46303.0,127.1439,127.1521,127.0776,127.0776,46303.0
2017-07-18 14:45:00,153.41,153.42,153.37,153.39,26764.0,127.1024,127.1107,127.0693,127.0859,26764.0
2017-07-18 14:50:00,153.39,153.67,153.38,153.67,66262.0,127.0859,127.3178,127.0776,127.3178,66262.0
2017-07-18 14:55:00,153.68,154.01,153.67,154.0,63046.0,127.3261,127.5995,127.3178,127.5913,63046.0
2017-07-18 15:00:00,153.99,154.01,153.81,153.81,35858.0,127.583,127.5995,127.4338,127.4338,35858.0
2017-07-18 15:05:00,153.81,153.88,153.74,153.77,35224.0,127.4338,127.4918,127.3758,127.4007,35224.0
2017-07-18 15:10:00,153.78,153.79,153.63,153.64,41867.0,127.409,127.4173,127.2847,127.293,41867.0
2017-07-18 15:15:00,153.64,153.68,153.54,153.61,47092.0,127.293,127.3261,127.2101,127.2681,47092.0
2017-07-18 15:20:00,153.62,153.64,153.59,153.59,31507.0,127.2764,127.293,127.2516,127.2516,31507.0
2017-07-18 15:25:00,153.59,153.77,153.56,153.75,32168.0,127.2516,127.4007,127.2267,127.3841,32168.0
2017-07-18 15:30:00,153.75,153.75,153.62,153.65,35695.0,127.3841,127.3841,127.2764,127.3013,35695.0
2017-07-18 15:35:00,153.65,153.72,153.65,153.66,45404.0,127.3013,127.3593,127.3013,127.3096,45404.0
2017-07-18 15:40:00,153.67,153.77,153.67,153.73,95377.0,127.3178,127.4007,127.3178,127.3676,95377.0
2017-07-18 15:45:00,153.74,153.87,153.74,153.86,83438.0,127.3758,127.4835,127.3758,127.4753,83438.0
2017-07-18 15:50:00,153.87,153.9,153.84,153.89,104037.0,127.4835,127.5084,127.4587,127.5001,104037.0
2017-07-18 15:55:00,153.89,154.0,153.88,153.94,317469.0,127.5001,127.5913,127.4918,127.5415,317469.0
2017-07-19 09:30:00,154.13,154.34,153.95,154.16,55099.0,127.699,127.8729,127.5498,127.7238,55099.0
2017-07-19 09:35:00,154.17,154.28,154.08,154.18,23524.0,127.7321,127.8232,127.6575,127.7404,23524.0
2017-07-19 09:40:00,154.18,154.29,154.1,154.25,21465.0,127.7404,127.8315,127.6741,127.7984,21465.0
2017-07-19 09:45:00,154.23,154.25,154.13,154.17,27510.0,127.7818,127.7984,127.699,127.7321,27510.0
2017-07-19 09:50:00,154.17,154.33,154.07,154.2,38775.0,127.7321,127.8647,127.6492,127.757,38775.0
2017-07-19 09:55:00,154.21,154.21,154.06,154.21,18562.0,127.7652,127.7652,127.641,127.7652,18562.0
2017-07-19 10:00:00,154.21,154.28,154.12,154.23,27634.0,127.7652,127.8232,127.6907,127.7818,27634.0
2017-07-19 10:05:00,154.25,154.46,154.22,154.43,33745.0,127.7984,127.9724,127.7735,127.9475,33745.0
2017-07-19 10:10:00,154.45,154.45,154.29,154.35,35299.0,127.9641,127.9641,127.8315,127.8812,35299.0
2017-07-19 10:15:00,154.36,154.36,154.14,154.21,32470.0,127.8895,127.8895,127.7072,127.7652,32470.0
2017-07-19 10:20:00,154.2,154.36,154.1,154.32,21497.0,127.757,127.8895,127.6741,127.8564,21497.0
2017-07-19 10:25:00,154.35,154.35,154.16,154.2,11987.0,127.8812,127.8812,127.7238,127.757,11987.0
2017-07-19 10:30:00,154.23,154.23,153.99,154.03,28691.0,127.7818,127.7818,127.583,127.6161,28691.0
2017-07-19 10:35:00,154.02,154.04,153.85,153.85,22672.0,127.6078,127.6244,127.467,127.467,22672.0
2017-07-19 10:40:00,153.86,153.98,153.86,153.96,15227.0,127.4753,127.5747,127.4753,127.5581,15227.0
2017-07-19 10:45:00,153.95,154.05,153.93,154.0,19576.0,127.5498,127.6327,127.5333,127.5913,19576.0
2017-07-19 10:50:00,154.0,154.1,153.99,154.04,23095.0,127.5913,127.6741,127.583,127.6244,23095.0
2017-07-19 10:55:00,154.04,154.15,154.04,154.13,16887.0,127.6244,127.7155,127.6244,127.699,16887.0
2017-07-19 11:00:00,154.12,154.13,153.92,153.92,22764.0,127.6907,127.699,127.525,127.525,22764.0
2017-07-19 11:05:00,153.93,153.97,153.86,153.92,26143.0,127.5333,127.5664,127.4753,127.525,26143.0
2017-07-19 11:10:00,153.93,154.19,153.93,154.14,20750.0,127.5333,127.7487,127.5333,127.7072,20750.0
2017-07-19 11:15:00,154.16,154.25,154.07,154.07,22529.0,127.7238,127.7984,127.6492,127.6492,22529.0
2017-07-19 11:20:00,154.07,154.1,153.96,154.04,17397.0,127.6492,127.6741,127.5581,127.6244,17397.0
2017-07-19 11:25:00,154.04,154.08,153.94,153.94,24317.0,127.6244,127.6575,127.5415,127.5415,24317.0
2017-07-19 11:30:00,153.96,153.98,153.75,153.76,32811.0,127.5581,127.5747,127.3841,127.3924,32811.0
2017-07-19 11:35:00,153.79,153.99,153.79,153.99,56488.0,127.4173,127.583,127.4173,127.583,56488.0
2017-07-19 11:40:00,153.99,154.23,153.99,154.09,17930.0,127.583,127.7818,127.583,127.6658,17930.0
2017-07-19 11:45:00,154.08,154.15,154.0,154.02,13853.0,127.6575,127.7155,127.5913,127.6078,13853.0
2017-07-19 11:50:00,154.03,154.06,153.97,154.05,17216.0,127.6161,127.641,127.5664,127.6327,17216.0
2017-07-19 11:55:00,154.05,154.17,154.04,154.06,16762.0,127.6327,127.7321,127.6244,127.641,16762.0
2017-07-19 12:00:00,154.06,154.14,154.05,154.14,15802.0,127.641,127.7072,127.6327,127.7072,15802.0
2017-07-19 12:05:00,154.13,154.19,154.03,154.05,28727.0,127.699,127.7487,127.6161,127.6327,28727.0
2017-07-19 12:10:00,154.05,154.06,154.0,154.03,17809.0,127.6327,127.641,127.5913,127.6161,17809.0
2017-07-19 12:15:00,154.0,154.05,153.91,153.94,16568.0,127.5913,127.6327,127.5167,127.5415,16568.0
2017-07-19 12:20:00,153.91,154.02,153.91,153.99,17713.0,127.5167,127.6078,127.5167,127.583,17713.0
2017-07-19 12:25:00,154.01,154.05,153.96,154.05,11847.0,127.5995,127.6327,127.5581,127.6327,11847.0
2017-07-19 12:30:00,154.05,154.11,153.99,154.07,27355.0,127.6327,127.6824,127.583,127.6492,27355.0
2017-07-19 12:35:00,154.07,154.14,154.02,154.1,24615.0,127.6492,127.7072,127.6078,127.6741,24615.0
2017-07-19 12:40:00,154.11,154.15,153.95,153.98,19373.0,127.6824,127.7155,127.5498,127.5747,19373.0
2017-07-19 12:45:00,154.0,154.01,153.83,153.92,35100.0,127.5913,127.5995,127.4504,127.525,35100.0
2017-07-19 12:50:00,153.93,154.0,153.88,153.95,15647.0,127.5333,127.5913,127.4918,127.5498,15647.0
2017-07-19 12:55:00,153.94,154.04,153.94,154.01,10546.0,127.5415,127.6244,127.5415,127.5995,10546.0
2017-07-19 13:00:00,154.0,154.0,153.92,153.94,8775.0,127.5913,127.5913,127.525,127.5415,8775.0
2017-07-19 13:05:00,153.93,153.93,153.83,153.87,15169.0,127.5333,127.5333,127.4504,127.4835,15169.0
2017-07-19 13:10:00,153.88,153.9,153.85,153.86,10126.0,127.4918,127.5084,127.467,127.4753,10126.0
2017-07-19 13:15:00,153.88,153.88,153.79,153.8,10422.0,127.4918,127.4918,127.4173,127.4255,10422.0
2017-07-19 13:20:00,153.8,153.8,153.7,153.71,13702.0,127.4255,127.4255,127.3427,127.351,13702.0
2017-07-19 13:25:00,153.73,153.85,153.73,153.82,24431.0,127.3676,127.467,127.3676,127.4421,24431.0
2017-07-19 13:30:00,153.82,153.82,153.67,153.67,16246.0,127.4421,127.4421,127.3178,127.3178,16246.0
2017-07-19 13:35:00,153.67,153.69,153.55,153.6,27888.0,127.3178,127.3344,127.2184,127.2598,27888.0
2017-07-19 13:40:00,153.58,153.65,153.58,153.62,17468.0,127.2433,127.3013,127.2433,127.2764,17468.0
2017-07-19 13:45:00,153.62,153.63,153.53,153.58,23284.0,127.2764,127.2847,127.2019,127.2433,23284.0
2017-07-19 13:50:00,153.59,153.63,153.57,153.62,24428.0,127.2516,127.2847,127.235,127.2764,24428.0
2017-07-19 13:55:00,153.62,153.85,153.6,153.68,137126.0,127.2764,127.467,127.2598,127.3261,137126.0
2017-07-19 14:00:00,153.7,153.88,153.68,153.76,41157.0,127.3427,127.4918,127.3261,127.3924,41157.0
2017-07-19 14:05:00,153.79,153.85,153.68,153.68,28370.0,127.4173,127.467,127.3261,127.3261,28370.0
2017-07-19 14:10:00,153.7,153.85,153.7,153.72,30664.0,127.3427,127.467,127.3427,127.3593,30664.0
2017-07-19 14:15:00,153.72,153.75,153.61,153.65,27783.0,127.3593,127.3841,127.2681,127.3013,27783.0
2017-07-19 14:20:00,153.64,153.74,153.63,153.73,22674.0,127.293,127.3758,127.2847,127.3676,22674.0
2017-07-19 14:25:00,153.72,153.83,153.71,153.71,28523.0,127.3593,127.4504,127.351,127.351,28523.0
2017-07-19 14:30:00,153.72,153.72,153.6,153.6,22659.0,127.3593,127.3593,127.2598,127.2598,22659.0
2017-07-19 14:35:00,153.61,153.62,153.53,153.54,41906.0,127.2681,127.2764,127.2019,127.2101,41906.0
2017-07-19 14:40:00,153.53,153.56,153.5,153.5,23561.0,127.2019,127.2267,127.177,127.177,23561.0
2017-07-19 14:45:00,153.52,153.58,153.5,153.54,29056.0,127.1936,127.2433,127.177,127.2101,29056.0
2017-07-19 14:50:00,153.55,153.61,153.54,153.6,17374.0,127.2184,127.2681,127.2101,127.2598,17374.0
2017-07-19 14:55:00,153.62,153.68,153.58,153.68,17021.0,127.2764,127.3261,127.2433,127.3261,17021.0
2017-07-19 15:00:00,153.67,153.69,153.62,153.63,26976.0,127.3178,127.3344,127.2764,127.2847,26976.0
2017-07-19 15:05:00,153.63,153.79,153.63,153.75,20741.0,127.2847,127.4173,127.2847,127.3841,20741.0
2017-07-19 15:10:00,153.75,153.76,153.62,153.62,15871.0,127.3841,127.3924,127.2764,127.2764,15871.0
2017-07-19 15:15:00,153.62,153.64,153.53,153.54,33373.0,127.2764,127.293,127.2019,127.2101,33373.0
2017-07-19 15:20:00,153.53,153.62,153.48,153.62,47869.0,127.2019,127.2764,127.1604,127.2764,47869.0
2017-07-19 15:25:00,153.61,153.75,153.61,153.74,23507.0,127.2681,127.3841,127.2681,127.3758,23507.0
2017-07-19 15:30:00,153.73,153.79,153.71,153.78,35036.0,127.3676,127.4173,127.351,127.409,35036.0
2017-07-19 15:35:00,153.76,153.82,153.68,153.68,29081.0,127.3924,127.4421,127.3261,127.3261,29081.0
2017-07-19 15:40:00,153.7,153.84,153.69,153.8,40220.0,127.3427,127.4587,127.3344,127.4255,40220.0
2017-07-19 15:45:00,153.81,153.83,153.72,153.77,57980.0,127.4338,127.4504,127.3593,127.4007,57980.0
2017-07-19 15:50:00,153.77,153.8,153.65,153.67,64024.0,127.4007,127.4255,127.3013,127.3178,64024.0
2017-07-19 15:55:00,153.67,153.85,153.65,153.81,160687.0,127.3178,127.467,127.3013,127.4338,160687.0
2017-07-20 09:30:00,154.03,154.35,154.0,154.28,81678.0,127.6161,127.8812,127.5913,127.8232,81678.0
2017-07-20 09:35:00,154.29,154.38,154.05,154.24,36395.0,127.8315,127.9061,127.6327,127.7901,36395.0
2017-07-20 09:40:00,154.25,154.5,154.22,154.45,15823.0,127.7984,128.0055,127.7735,127.9641,15823.0
2017-07-20 09:45:00,154.47,154.66,154.43,154.44,23176.0,127.9807,128.1381,127.9475,127.9558,23176.0
2017-07-20 09:50:00,154.44,154.44,154.08,154.17,31556.0,127.9558,127.9558,127.6575,127.7321,31556.0
2017-07-20 09:55:00,154.14,154.23,154.03,154.04,16144.0,127.7072,127.7818,127.6161,127.6244,16144.0
2017-07-20 10:00:00,154.02,154.13,153.89,154.01,42951.0,127.6078,127.699,127.5001,127.5995,42951.0
2017-07-20 10:05:00,154.01,154.03,153.93,153.97,26004.0,127.5995,127.6161,127.5333,127.5664,26004.0
2017-07-20 10:10:00,153.98,154.1,153.84,154.01,35733.0,127.5747,127.6741,127.4587,127.5995,35733.0
2017-07-20 10:15:00,154.03,154.07,153.99,154.05,18773.0,127.6161,127.6492,127.583,127.6327,18773.0
2017-07-20 10:20:00,154.05,154.12,154.03,154.04,22126.0,127.6327,127.6907,127.6161,127.6244,22126.0
2017-07-20 10:25:00,154.03,154.04,153.67,153.68,23610.0,127.6161,127.6244,127.3178,127.3261,23610.0
2017-07-20 10:30:00,153.64,153.8,153.55,153.76,39228.0,127.293,127.4255,127.2184,127.3924,39228.0
2017-07-20 10:35:00,153.76,153.93,153.76,153.91,11521.0,127.3924,127.5333,127.3924,127.5167,11521.0
2017-07-20 10:40:00,153.93,154.36,153.92,154.31,21870.0,127.5333,127.8895,127.525,127.8481,21870.0
2017-07-20 10:45:00,154.33,154.44,154.25,154.44,24888.0,127.8647,127.9558,127.7984,127.9558,24888.0
2017-07-20 10:50:00,154.49,154.49,154.35,154.43,13744.0,127.9972,127.9972,127.8812,127.9475,13744.0
2017-07-20 10:55:00,154.43,154.43,154.25,154.39,21962.0,127.9475,127.9475,127.7984,127.9144,21962.0
2017-07-20 11:00:00,154.38,154.48,154.37,154.44,11156.0,127.9061,127.9889,127.8978,127.9558,11156.0
2017-07-20 11:05:00,154.46,154.54,154.46,154.46,16798.0,127.9724,128.0387,127.9724,127.9724,16798.0
2017-07-20 11:10:00,154.48,154.67,154.48,154.66,16985.0,127.9889,128.1464,127.9889,128.1381,16985.0
2017-07-20 11:15:00,154.66,154.79,154.64,154.66,17751.0,128.1381,128.2458,128.1215,128.1381,17751.0
2017-07-20 11:20:00,154.67,154.82,154.66,154.8,23137.0,128.1464,128.2706,128.1381,128.2541,23137.0
2017-07-20 11:25:00,154.8,154.8,154.58,154.58,16086.0,128.2541,128.2541,128.0718,128.0718,16086.0
2017-07-20 11:30:00,154.58,154.58,154.42,154.45,32714.0,128.0718,128.0718,127.9392,127.9641,32714.0
2017-07-20 11:35:00,154.45,154.46,154.37,154.44,17101.0,127.9641,127.9724,127.8978,127.9558,17101.0
2017-07-20 11:40:00,154.42,154.58,154.39,154.54,15125.0,127.9392,128.0718,127.9144,128.0387,15125.0
2017-07-20 11:45:00,154.55,154.57,154.48,154.53,13939.0,128.0469,128.0635,127.9889,128.0304,13939.0
2017-07-20 11:50:00,154.53,154.54,154.36,154.38,8936.0,128.0304,128.0387,127.8895,127.9061,8936.0
2017-07-20 11:55:00,154.37,154.4,154.3,154.31,4482.0,127.8978,127.9227,127.8398,127.8481,4482.0
2017-07-20 12:00:00,154.3,154.43,154.29,154.41,6721.0,127.8398,127.9475,127.8315,127.9309,6721.0
2017-07-20 12:05:00,154.41,154.59,154.41,154.57,23174.0,127.9309,128.0801,127.9309,128.0635,23174.0
2017-07-20 12:10:00,154.59,154.64,154.54,154.56,11201.0,128.0801,128.1215,128.0387,128.0552,11201.0
2017-07-20 12:15:00,154.57,154.73,154.55,154.71,11143.0,128.0635,128.1961,128.0469,128.1795,11143.0
2017-07-20 12:20:00,154.71,154.78,154.69,154.76,14464.0,128.1795,128.2375,128.1629,128.2209,14464.0
2017-07-20 12:25:00,154.77,154.86,154.75,154.86,23728.0,128.2292,128.3038,128.2126,128.3038,23728.0
2017-07-20 12:30:00,154.86,155.12,154.83,155.02,65061.0,128.3038,128.5192,128.2789,128.4363,65061.0
2017-07-20 12:35:00,155.02,155.03,154.99,155.02,23714.0,128.4363,128.4446,128.4115,128.4363,23714.0
2017-07-20 12:40:00,155.02,155.03,155.0,155.0,18356.0,128.4363,128.4446,128.4198,128.4198,18356.0
2017-07-20 12:45:00,155.02,155.07,154.99,155.05,11569.0,128.4363,128.4778,128.4115,128.4612,11569.0
2017-07-20 12:50:00,155.06,155.08,155.03,155.04,20561.0,128.4695,128.486,128.4446,128.4529,20561.0
2017-07-20 12:55:00,155.04,155.09,155.03,155.08,12578.0,128.4529,128.4943,128.4446,128.486,12578.0
2017-07-20 13:00:00,155.07,155.21,155.07,155.18,47885.0,128.4778,128.5938,128.4778,128.5689,47885.0
2017-07-20 13:05:00,155.17,155.22,155.12,155.12,10080.0,128.5606,128.602,128.5192,128.5192,10080.0
2017-07-20 13:10:00,155.11,155.11,154.96,154.96,11980.0,128.5109,128.5109,128.3866,128.3866,11980.0
2017-07-20 13:15:00,154.96,155.03,154.95,154.96,11291.0,128.3866,128.4446,128.3783,128.3866,11291.0
2017-07-20 13:20:00,154.96,154.97,154.93,154.97,10293.0,128.3866,128.3949,128.3618,128.3949,10293.0
2017-07-20 13:25:00,154.97,155.01,154.97,154.97,5123.0,128.3949,128.4281,128.3949,128.3949,5123.0
2017-07-20 13:30:00,154.97,155.03,154.94,155.02,7062.0,128.3949,128.4446,128.3701,128.4363,7062.0
2017-07-20 13:35:00,155.01,155.02,154.95,154.96,6852.0,128.4281,128.4363,128.3783,128.3866,6852.0
2017-07-20 13:40:00,154.96,154.96,154.8,154.81,9255.0,128.3866,128.3866,128.2541,128.2623,9255.0
2017-07-20 13:45:00,154.8,154.81,154.73,154.74,10662.0,128.2541,128.2623,128.1961,128.2044,10662.0
2017-07-20 13:50:00,154.74,154.74,154.65,154.66,8815.0,128.2044,128.2044,128.1298,128.1381,8815.0
2017-07-20 13:55:00,154.65,154.65,154.55,154.55,22590.0,128.1298,128.1298,128.0469,128.0469,22590.0
2017-07-20 14:00:00,154.55,154.55,154.45,154.51,11620.0,128.0469,128.0469,127.9641,128.0138,11620.0
2017-07-20 14:05:00,154.52,154.59,154.5,154.51,9885.0,128.0221,128.0801,128.0055,128.0138,9885.0
2017-07-20 14:10:00,154.51,154.55,154.49,154.5,11620.0,128.0138,128.0469,127.9972,128.0055,11620.0
2017-07-20 14:15:00,154.49,154.57,154.48,154.53,8367.0,127.9972,128.0635,127.9889,128.0304,8367.0
2017-07-20 14:20:00,154.53,154.54,154.47,154.49,6796.0,128.0304,128.0387,127.9807,127.9972,6796.0
2017-07-20 14:25:00,154.47,154.48,154.43,154.44,9389.0,127.9807,127.9889,127.9475,127.9558,9389.0
2017-07-20 14:30:00,154.42,154.52,154.32,154.51,23859.0,127.9392,128.0221,127.8564,128.0138,23859.0
2017-07-20 14:35:00,154.5,154.5,154.33,154.34,9971.0,128.0055,128.0055,127.8647,127.8729,9971.0
2017-07-20 14:40:00,154.35,154.45,154.35,154.36,11743.0,127.8812,127.9641,127.8812,127.8895,11743.0
2017-07-20 14:45:00,154.37,154.39,154.31,154.34,10476.0,127.8978,127.9144,127.8481,127.8729,10476.0
2017-07-20 14:50:00,154.34,154.43,154.33,154.4,10665.0,127.8729,127.9475,127.8647,127.9227,10665.0
2017-07-20 14:55:00,154.4,154.55,154.39,154.54,14855.0,127.9227,128.0469,127.9144,128.0387,14855.0
2017-07-20 15:00:00,154.52,154.54,154.34,154.46,31814.0,128.0221,128.0387,127.8729,127.9724,31814.0
2017-07-20 15:05:00,154.45,154.46,154.4,154.43,20548.0,127.9641,127.9724,127.9227,127.9475,20548.0
2017-07-20 15:10:00,154.44,154.52,154.41,154.5,16945.0,127.9558,128.0221,127.9309,128.0055,16945.0
2017-07-20 15:15:00,154.49,154.51,154.39,154.4,17837.0,127.9972,128.0138,127.9144,127.9227,17837.0
2017-07-20 15:20:00,154.38,154.46,154.34,154.45,16167.0,127.9061,127.9724,127.8729,127.9641,16167.0
2017-07-20 15:25:00,154.44,154.44,154.39,154.43,11949.0,127.9558,127.9558,127.9144,127.9475,11949.0
2017-07-20 15:30:00,154.41,154.42,154.29,154.31,21746.0,127.9309,127.9392,127.8315,127.8481,21746.0
2017-07-20 15:35:00,154.32,154.35,154.22,154.22,19856.0,127.8564,127.8812,127.7735,127.7735,19856.0
2017-07-20 15:40:00,154.22,154.3,154.19,154.29,34377.0,127.7735,127.8398,127.7487,127.8315,34377.0
2017-07-20 15:45:00,154.28,154.3,154.17,154.28,55378.0,127.8232,127.8398,127.7321,127.8232,55378.0
2017-07-20 15:50:00,154.29,154.32,154.23,154.32,43284.0,127.8315,127.8564,127.7818,127.8564,43284.0
2017-07-20 15:55:00,154.31,154.32,154.19,154.26,96023.0,127.8481,127.8564,127.7487,127.8067,96023.0
2017-07-21 09:30:00,153.93,154.39,153.85,154.39,262121.0,127.5333,127.9144,127.467,127.9144,262121.0
2017-07-21 09:35:00,154.3,154.34,153.62,153.66,90950.0,127.8398,127.8729,127.2764,127.3096,90950.0
2017-07-21 09:40:00,153.64,153.94,153.56,153.89,40548.0,127.293,127.5415,127.2267,127.5001,40548.0
2017-07-21 09:45:00,153.92,153.92,153.54,153.54,35011.0,127.525,127.525,127.2101,127.2101,35011.0
2017-07-21 09:50:00,153.54,153.55,153.29,153.55,58130.0,127.2101,127.2184,127.003,127.2184,58130.0
2017-07-21 09:55:00,153.55,153.9,153.54,153.87,58394.0,127.2184,127.5084,127.2101,127.4835,58394.0
2017-07-21 10:00:00,153.87,153.93,153.69,153.81,66996.0,127.4835,127.5333,127.3344,127.4338,66996.0
2017-07-21 10:05:00,153.79,153.9,153.63,153.81,53277.0,127.4173,127.5084,127.2847,127.4338,53277.0
2017-07-21 10:10:00,153.8,153.98,153.8,153.96,31159.0,127.4255,127.5747,127.4255,127.5581,31159.0
2017-07-21 10:15:00,153.96,154.34,153.94,154.33,101001.0,127.5581,127.8729,127.5415,127.8647,101001.0
2017-07-21 10:20:00,154.32,154.33,154.1,154.25,61814.0,127.8564,127.8647,127.6741,127.7984,61814.0
2017-07-21 10:25:00,154.29,154.66,154.29,154.65,51249.0,127.8315,128.1381,127.8315,128.1298,51249.0
2017-07-21 10:30:00,154.64,154.7,154.49,154.57,37179.0,128.1215,128.1712,127.9972,128.0635,37179.0
2017-07-21 10:35:00,154.56,154.57,154.36,154.4,24821.0,128.0552,128.0635,127.8895,127.9227,24821.0
2017-07-21 10:40:00,154.4,154.4,154.25,154.3,25535.0,127.9227,127.9227,127.7984,127.8398,25535.0
2017-07-21 10:45:00,154.31,154.36,154.0,154.02,57574.0,127.8481,127.8895,127.5913,127.6078,57574.0
2017-07-21 10:50:00,154.04,154.09,153.93,154.01,23124.0,127.6244,127.6658,127.5333,127.5995,23124.0
2017-07-21 10:55:00,154.03,154.03,153.85,153.87,27272.0,127.6161,127.6161,127.467,127.4835,27272.0
2017-07-21 11:00:00,153.85,153.95,153.78,153.79,24240.0,127.467,127.5498,127.409,127.4173,24240.0
2017-07-21 11:05:00,153.8,153.84,153.68,153.75,22393.0,127.4255,127.4587,127.3261,127.3841,22393.0
2017-07-21 11:10:00,153.73,153.84,153.72,153.78,16719.0,127.3676,127.4587,127.3593,127.409,16719.0
2017-07-21 11:15:00,153.8,153.83,153.77,153.78,15093.0,127.4255,127.4504,127.4007,127.409,15093.0
2017-07-21 11:20:00,153.76,153.78,153.6,153.6,16063.0,127.3924,127.409,127.2598,127.2598,16063.0
2017-07-21 11:25:00,153.61,153.64,153.55,153.61,18325.0,127.2681,127.293,127.2184,127.2681,18325.0
2017-07-21 11:30:00,153.61,153.73,153.58,153.7,18837.0,127.2681,127.3676,127.2433,127.3427,18837.0
2017-07-21 11:35:00,153.7,153.81,153.68,153.78,19603.0,127.3427,127.4338,127.3261,127.409,19603.0
2017-07-21 11:40:00,153.8,153.85,153.75,153.79,11490.0,127.4255,127.467,127.3841,127.4173,11490.0
2017-07-21 11:45:00,153.79,153.79,153.61,153.62,27349.0,127.4173,127.4173,127.2681,127.2764,27349.0
2017-07-21 11:50:00,153.61,153.67,153.48,153.48,26861.0,127.2681,127.3178,127.1604,127.1604,26861.0
2017-07-21 11:55:00,153.5,153.54,153.42,153.54,19991.0,127.177,127.2101,127.1107,127.2101,19991.0
2017-07-21 12:00:00,153.55,153.61,153.41,153.45,17567.0,127.2184,127.2681,127.1024,127.1356,17567.0
2017-07-21 12:05:00,153.45,153.55,153.44,153.44,17208.0,127.1356,127.2184,127.1273,127.1273,17208.0
2017-07-21 12:10:00,153.44,153.53,153.36,153.53,29440.0,127.1273,127.2019,127.061,127.2019,29440.0
2017-07-21 12:15:00,153.55,153.8,153.53,153.58,24513.0,127.2184,127.4255,127.2019,127.2433,24513.0
2017-07-21 12:20:00,153.58,153.59,153.46,153.5,46218.0,127.2433,127.2516,127.1439,127.177,46218.0
2017-07-21 12:25:00,153.5,153.6,153.49,153.52,20766.0,127.177,127.2598,127.1687,127.1936,20766.0
2017-07-21 12:30:00,153.53,153.64,153.5,153.52,21535.0,127.2019,127.293,127.177,127.1936,21535.0
2017-07-21 12:35:00,153.56,153.64,153.55,153.62,13993.0,127.2267,127.293,127.2184,127.2764,13993.0
2017-07-21 12:40:00,153.63,153.72,153.62,153.66,16377.0,127.2847,127.3593,127.2764,127.3096,16377.0
2017-07-21 12:45:00,153.66,153.71,153.64,153.7,15629.0,127.3096,127.351,127.293,127.3427,15629.0
2017-07-21 12:50:00,153.71,153.71,153.63,153.63,28421.0,127.351,127.351,127.2847,127.2847,28421.0
2017-07-21 12:55:00,153.65,153.66,153.61,153.65,11138.0,127.3013,127.3096,127.2681,127.3013,11138.0
2017-07-21 13:00:00,153.64,153.67,153.61,153.67,7682.0,127.293,127.3178,127.2681,127.3178,7682.0
2017-07-21 13:05:00,153.68,153.83,153.66,153.81,17203.0,127.3261,127.4504,127.3096,127.4338,17203.0
2017-07-21 13:10:00,153.82,154.0,153.81,153.96,21308.0,127.4421,127.5913,127.4338,127.5581,21308.0
2017-07-21 13:15:00,153.96,153.96,153.8,153.8,12531.0,127.5581,127.5581,127.4255,127.4255,12531.0
2017-07-21 13:20:00,153.78,153.81,153.75,153.78,16797.0,127.409,127.4338,127.3841,127.409,16797.0
2017-07-21 13:25:00,153.79,153.82,153.74,153.75,14788.0,127.4173,127.4421,127.3758,127.3841,14788.0
2017-07-21 13:30:00,153.75,153.77,153.7,153.72,10142.0,127.3841,127.4007,127.3427,127.3593,10142.0
2017-07-21 13:35:00,153.71,153.77,153.68,153.77,15725.0,127.351,127.4007,127.3261,127.4007,15725.0
2017-07-21 13:40:00,153.77,153.85,153.77,153.84,10021.0,127.4007,127.467,127.4007,127.4587,10021.0
2017-07-21 13:45:00,153.84,153.84,153.79,153.82,14434.0,127.4587,127.4587,127.4173,127.4421,14434.0
2017-07-21 13:50:00,153.82,153.86,153.8,153.86,15109.0,127.4421,127.4753,127.4255,127.4753,15109.0
2017-07-21 13:55:00,153.87,153.9,153.83,153.9,11500.0,127.4835,127.5084,127.4504,127.5084,11500.0
2017-07-21 14:00:00,153.89,153.98,153.87,153.93,18792.0,127.5001,127.5747,127.4835,127.5333,18792.0
2017-07-21 14:05:00,153.94,153.97,153.93,153.96,16730.0,127.5415,127.5664,127.5333,127.5581,16730.0
2017-07-21 14:10:00,153.97,154.09,153.97,154.04,25136.0,127.5664,127.6658,127.5664,127.6244,25136.0
2017-07-21 14:15:00,154.05,154.08,153.99,154.02,17120.0,127.6327,127.6575,127.583,127.6078,17120.0
2017-07-21 14:20:00,154.02,154.05,153.99,154.04,11400.0,127.6078,127.6327,127.583,127.6244,11400.0
2017-07-21 14:25:00,154.04,154.12,154.03,154.11,18093.0,127.6244,127.6907,127.6161,127.6824,18093.0
2017-07-21 14:30:00,154.11,154.14,154.04,154.04,12683.0,127.6824,127.7072,127.6244,127.6244,12683.0
2017-07-21 14:35:00,154.03,154.07,154.0,154.01,20105.0,127.6161,127.6492,127.5913,127.5995,20105.0
2017-07-21 14:40:00,154.0,154.05,153.99,154.02,14919.0,127.5913,127.6327,127.583,127.6078,14919.0
2017-07-21 14:45:00,154.03,154.05,153.99,154.01,31476.0,127.6161,127.6327,127.583,127.5995,31476.0
2017-07-21 14:50:00,154.01,154.15,154.0,154.12,16920.0,127.5995,127.7155,127.5913,127.6907,16920.0
2017-07-21 14:55:00,154.13,154.19,154.12,154.19,14776.0,127.699,127.7487,127.6907,127.7487,14776.0
2017-07-21 15:00:00,154.19,154.19,154.07,154.09,21478.0,127.7487,127.7487,127.6492,127.6658,21478.0
2017-07-21 15:05:00,154.09,154.16,154.09,154.15,20467.0,127.6658,127.7238,127.6658,127.7155,20467.0
2017-07-21 15:10:00,154.14,154.25,154.14,154.19,21966.0,127.7072,127.7984,127.7072,127.7487,21966.0
2017-07-21 15:15:00,154.19,154.19,154.04,154.08,28317.0,127.7487,127.7487,127.6244,127.6575,28317.0
2017-07-21 15:20:00,154.08,154.08,153.99,154.01,53303.0,127.6575,127.6575,127.583,127.5995,53303.0
2017-07-21 15:25:00,154.02,154.02,153.88,153.89,33411.0,127.6078,127.6078,127.4918,127.5001,33411.0
2017-07-21 15:30:00,153.88,153.98,153.85,153.95,53788.0,127.4918,127.5747,127.467,127.5498,53788.0
2017-07-21 15:35:00,153.95,153.97,153.9,153.94,45985.0,127.5498,127.5664,127.5084,127.5415,45985.0
2017-07-21 15:40:00,153.94,154.04,153.92,153.94,66690.0,127.5415,127.6244,127.525,127.5415,66690.0
2017-07-21 15:45:00,153.93,153.95,153.84,153.87,85591.0,127.5333,127.5498,127.4587,127.4835,85591.0
2017-07-21 15:50:00,153.87,154.03,153.86,154.0,110219.0,127.4835,127.6161,127.4753,127.5913,110219.0
2017-07-21 15:55:00,154.0,154.06,153.89,153.92,174349.0,127.5913,127.641,127.5001,127.525,174349.0
2017-07-24 09:30:00,154.0,154.22,153.93,154.16,99266.0,127.5913,127.7735,127.5333,127.7238,99266.0
2017-07-24 09:35:00,154.15,154.15,153.8,153.84,61146.0,127.7155,127.7155,127.4255,127.4587,61146.0
2017-07-24 09:40:00,153.85,153.89,153.59,153.62,38521.0,127.467,127.5001,127.2516,127.2764,38521.0
2017-07-24 09:45:00,153.61,153.92,153.58,153.72,50443.0,127.2681,127.525,127.2433,127.3593,50443.0
2017-07-24 09:50:00,153.73,153.73,153.43,153.43,49923.0,127.3676,127.3676,127.119,127.119,49923.0
2017-07-24 09:55:00,153.44,153.49,153.34,153.34,77142.0,127.1273,127.1687,127.0444,127.0444,77142.0
2017-07-24 10:00:00,153.34,153.48,153.23,153.3,116274.0,127.0444,127.1604,126.9533,127.0113,116274.0
2017-07-24 10:05:00,153.31,153.35,153.03,153.04,57625.0,127.0196,127.0527,126.7876,126.7959,57625.0
2017-07-24 10:10:00,153.05,153.06,152.75,152.81,72609.0,126.8042,126.8124,126.5556,126.6053,72609.0
2017-07-24 10:15:00,152.82,153.11,152.81,152.92,60891.0,126.6136,126.8539,126.6053,126.6965,60891.0
2017-07-24 10:20:00,152.91,152.91,152.48,152.61,103998.0,126.6882,126.6882,126.3319,126.4396,103998.0
2017-07-24 10:25:00,152.6,152.77,152.46,152.69,77455.0,126.4313,126.5722,126.3153,126.5059,77455.0
2017-07-24 10:30:00,152.7,152.8,152.5,152.77,70796.0,126.5142,126.597,126.3485,126.5722,70796.0
2017-07-24 10:35:00,152.78,152.96,152.75,152.75,31461.0,126.5805,126.7296,126.5556,126.5556,31461.0
2017-07-24 10:40:00,152.76,152.88,152.63,152.66,39650.0,126.5639,126.6633,126.4562,126.481,39650.0
2017-07-24 10:45:00,152.66,152.85,152.66,152.77,27048.0,126.481,126.6385,126.481,126.5722,27048.0
2017-07-24 10:50:00,152.73,152.87,152.58,152.87,44177.0,126.539,126.655,126.4148,126.655,44177.0
2017-07-24 10:55:00,152.87,152.87,152.58,152.7,33303.0,126.655,126.655,126.4148,126.5142,33303.0
2017-07-24 11:00:00,152.71,152.88,152.62,152.87,29595.0,126.5225,126.6633,126.4479,126.655,29595.0
2017-07-24 11:05:00,152.86,153.08,152.85,152.97,34099.0,126.6467,126.829,126.6385,126.7379,34099.0
2017-07-24 11:10:00,152.97,153.02,152.82,152.9,30235.0,126.7379,126.7793,126.6136,126.6799,30235.0
2017-07-24 11:15:00,152.9,153.03,152.83,152.86,35093.0,126.6799,126.7876,126.6219,126.6467,35093.0
2017-07-24 11:20:00,152.85,153.02,152.8,152.98,31531.0,126.6385,126.7793,126.597,126.7462,31531.0
2017-07-24 11:25:00,152.98,152.98,152.72,152.76,25878.0,126.7462,126.7462,126.5308,126.5639,25878.0
2017-07-24 11:30:00,152.75,152.82,152.6,152.77,35613.0,126.5556,126.6136,126.4313,126.5722,35613.0
2017-07-24 11:35:00,152.76,152.81,152.7,152.75,35794.0,126.5639,126.6053,126.5142,126.5556,35794.0
2017-07-24 11:40:00,152.74,152.81,152.7,152.76,52516.0,126.5473,126.6053,126.5142,126.5639,52516.0
2017-07-24 11:45:00,152.75,152.76,152.52,152.52,18031.0,126.5556,126.5639,126.3651,126.3651,18031.0
2017-07-24 11:50:00,152.52,152.69,152.4,152.62,31069.0,126.3651,126.5059,126.2656,126.4479,31069.0
2017-07-24 11:55:00,152.62,152.7,152.44,152.7,28901.0,126.4479,126.5142,126.2988,126.5142,28901.0
2017-07-24 12:00:00,152.71,152.72,152.51,152.51,41391.0,126.5225,126.5308,126.3568,126.3568,41391.0
2017-07-24 12:05:00,152.52,152.52,152.33,152.33,30371.0,126.3651,126.3651,126.2076,126.2076,30371.0
2017-07-24 12:10:00,152.34,152.42,152.26,152.37,29288.0,126.2159,126.2822,126.1496,126.2408,29288.0
2017-07-24 12:15:00,152.35,152.38,152.25,152.35,27015.0,126.2242,126.2491,126.1414,126.2242,27015.0
2017-07-24 12:20:00,152.36,152.38,152.13,152.25,26509.0,126.2325,126.2491,126.0419,126.1414,26509.0
2017-07-24 12:25:00,152.25,152.4,152.24,152.33,36612.0,126.1414,126.2656,126.1331,126.2076,36612.0
2017-07-24 12:30:00,152.32,152.45,152.3,152.32,34542.0,126.1993,126.3071,126.1828,126.1993,34542.0
2017-07-24 12:35:00,152.3,152.3,152.12,152.2,31228.0,126.1828,126.1828,126.0336,126.0999,31228.0
2017-07-24 12:40:00,152.21,152.21,152.16,152.17,23671.0,126.1082,126.1082,126.0668,126.0751,23671.0
2017-07-24 12:45:00,152.19,152.26,152.17,152.21,34278.0,126.0916,126.1496,126.0751,126.1082,34278.0
2017-07-24 12:50:00,152.21,152.3,152.17,152.25,35593.0,126.1082,126.1828,126.0751,126.1414,35593.0
2017-07-24 12:55:00,152.25,152.56,152.24,152.53,22530.0,126.1414,126.3982,126.1331,126.3733,22530.0
2017-07-24 13:00:00,152.54,152.57,152.4,152.43,24858.0,126.3816,126.4065,126.2656,126.2905,24858.0
2017-07-24 13:05:00,152.44,152.56,152.43,152.55,28814.0,126.2988,126.3982,126.2905,126.3899,28814.0
2017-07-24 13:10:00,152.56,152.64,152.52,152.56,17679.0,126.3982,126.4645,126.3651,126.3982,17679.0
2017-07-24 13:15:00,152.56,152.57,152.47,152.49,33306.0,126.3982,126.4065,126.3236,126.3402,33306.0
2017-07-24 13:20:00,152.49,152.51,152.35,152.39,62129.0,126.3402,126.3568,126.2242,126.2573,62129.0
2017-07-24 13:25:00,152.39,152.64,152.38,152.59,22089.0,126.2573,126.4645,126.2491,126.423,22089.0
2017-07-24 13:30:00,152.63,152.88,152.61,152.88,23982.0,126.4562,126.6633,126.4396,126.6633,23982.0
2017-07-24 13:35:00,152.88,152.96,152.87,152.92,23105.0,126.6633,126.7296,126.655,126.6965,23105.0
2017-07-24 13:40:00,152.91,152.98,152.91,152.93,17600.0,126.6882,126.7462,126.6882,126.7047,17600.0
2017-07-24 13:45:00,152.93,152.93,152.74,152.78,35808.0,126.7047,126.7047,126.5473,126.5805,35808.0
2017-07-24 13:50:00,152.78,152.78,152.64,152.7,29326.0,126.5805,126.5805,126.4645,126.5142,29326.0
2017-07-24 13:55:00,152.68,152.73,152.57,152.6,37085.0,126.4976,126.539,126.4065,126.4313,37085.0
2017-07-24 14:00:00,152.62,152.63,152.48,152.63,52714.0,126.4479,126.4562,126.3319,126.4562,52714.0
2017-07-24 14:05:00,152.63,152.66,152.57,152.63,36535.0,126.4562,126.481,126.4065,126.4562,36535.0
2017-07-24 14:10:00,152.63,152.72,152.54,152.6,42431.0,126.4562,126.5308,126.3816,126.4313,42431.0
2017-07-24 14:15:00,152.61,152.68,152.46,152.51,43044.0,126.4396,126.4976,126.3153,126.3568,43044.0
2017-07-24 14:20:00,152.51,152.71,152.46,152.59,62512.0,126.3568,126.5225,126.3153,126.423,62512.0
2017-07-24 14:25:00,152.59,152.59,152.33,152.34,77628.0,126.423,126.423,126.2076,126.2159,77628.0
2017-07-24 14:30:00,152.34,152.34,152.2,152.22,61478.0,126.2159,126.2159,126.0999,126.1165,61478.0
2017-07-24 14:35:00,152.22,152.35,152.14,152.14,85315.0,126.1165,126.2242,126.0502,126.0502,85315.0
2017-07-24 14:40:00,152.16,152.29,152.11,152.28,69110.0,126.0668,126.1745,126.0254,126.1662,69110.0
2017-07-24 14:45:00,152.28,152.29,152.12,152.15,56921.0,126.1662,126.1745,126.0336,126.0585,56921.0
2017-07-24 14:50:00,152.15,152.28,152.14,152.2,50107.0,126.0585,126.1662,126.0502,126.0999,50107.0
2017-07-24 14:55:00,152.2,152.4,152.19,152.36,51917.0,126.0999,126.2656,126.0916,126.2325,51917.0
2017-07-24 15:00:00,152.36,152.44,152.36,152.41,59199.0,126.2325,126.2988,126.2325,126.2739,59199.0
2017-07-24 15:05:00,152.41,152.45,152.39,152.42,49005.0,126.2739,126.3071,126.2573,126.2822,49005.0
2017-07-24 15:10:00,152.43,152.45,152.38,152.4,53032.0,126.2905,126.3071,126.2491,126.2656,53032.0
2017-07-24 15:15:00,152.4,152.46,152.36,152.46,65600.0,126.2656,126.3153,126.2325,126.3153,65600.0
2017-07-24 15:20:00,152.46,152.56,152.4,152.55,74582.0,126.3153,126.3982,126.2656,126.3899,74582.0
2017-07-24 15:25:00,152.55,152.56,152.44,152.5,70512.0,126.3899,126.3982,126.2988,126.3485,70512.0
2017-07-24 15:30:00,152.5,152.57,152.29,152.3,83735.0,126.3485,126.4065,126.1745,126.1828,83735.0
2017-07-24 15:35:00,152.31,152.41,152.22,152.37,80498.0,126.1911,126.2739,126.1165,126.2408,80498.0
2017-07-24 15:40:00,152.38,152.45,152.37,152.4,92131.0,126.2491,126.3071,126.2408,126.2656,92131.0
2017-07-24 15:45:00,152.4,152.41,152.18,152.18,125228.0,126.2656,126.2739,126.0834,126.0834,125228.0
2017-07-24 15:50:00,152.18,152.19,151.83,151.83,175447.0,126.0834,126.0916,125.7934,125.7934,175447.0
2017-07-24 15:55:00,151.83,152.02,151.77,152.02,309399.0,125.7934,125.9508,125.7437,125.9508,309399.0
2017-07-25 09:30:00,157.75,159.64,157.75,158.11,734176.0,130.6982,132.2641,130.6982,130.9964,734176.0
2017-07-25 09:35:00,158.18,158.89,157.51,158.68,494472.0,131.0544,131.6427,130.4993,131.4687,494472.0
2017-07-25 09:40:00,158.69,158.98,158.51,158.86,293005.0,131.477,131.7173,131.3279,131.6178,293005.0
2017-07-25 09:45:00,158.75,158.75,157.53,157.75,217329.0,131.5267,131.5267,130.5159,130.6982,217329.0
2017-07-25 09:50:00,157.82,158.0,157.58,157.85,142624.0,130.7562,130.9053,130.5573,130.781,142624.0
2017-07-25 09:55:00,157.83,157.85,157.24,157.58,182866.0,130.7645,130.781,130.2756,130.5573,182866.0
2017-07-25 10:00:00,157.53,158.0,157.18,157.92,111983.0,130.5159,130.9053,130.2259,130.839,111983.0
2017-07-25 10:05:00,157.94,158.31,157.61,157.64,178802.0,130.8556,131.1622,130.5822,130.607,178802.0
2017-07-25 10:10:00,157.66,157.95,157.28,157.33,80960.0,130.6236,130.8639,130.3088,130.3502,80960.0
2017-07-25 10:15:00,157.36,157.55,157.01,157.28,104718.0,130.3751,130.5325,130.0851,130.3088,104718.0
2017-07-25 10:20:00,157.32,157.59,157.11,157.25,51556.0,130.3419,130.5656,130.1679,130.2839,51556.0
2017-07-25 10:25:00,157.23,157.38,156.99,157.0,70000.0,130.2674,130.3916,130.0685,130.0768,70000.0
2017-07-25 10:30:00,157.0,157.32,156.85,157.25,65109.0,130.0768,130.3419,129.9525,130.2839,65109.0
2017-07-25 10:35:00,157.22,157.46,157.19,157.2,54249.0,130.2591,130.4579,130.2342,130.2425,54249.0
2017-07-25 10:40:00,157.22,157.32,157.15,157.21,91818.0,130.2591,130.3419,130.2011,130.2508,91818.0
2017-07-25 10:45:00,157.22,157.4,156.95,156.96,89339.0,130.2591,130.4082,130.0354,130.0437,89339.0
2017-07-25 10:50:00,156.94,157.24,156.89,157.16,125222.0,130.0271,130.2756,129.9857,130.2094,125222.0
2017-07-25 10:55:00,157.12,157.18,156.61,156.71,79994.0,130.1762,130.2259,129.7537,129.8365,79994.0
2017-07-25 11:00:00,156.72,156.86,156.54,156.7,74895.0,129.8448,129.9608,129.6957,129.8282,74895.0
2017-07-25 11:05:00,156.65,156.97,156.64,156.97,50037.0,129.7868,130.0519,129.7785,130.0519,50037.0
2017-07-25 11:10:00,156.96,157.08,156.88,157.02,54821.0,130.0437,130.1431,129.9774,130.0934,54821.0
2017-07-25 11:15:00,156.98,157.06,156.88,156.9,44310.0,130.0602,130.1265,129.9774,129.9939,44310.0
2017-07-25 11:20:00,156.9,156.96,156.77,156.84,42582.0,129.9939,130.0437,129.8862,129.9442,42582.0
2017-07-25 11:25:00,156.84,157.36,156.84,157.36,53293.0,129.9442,130.3751,129.9442,130.3751,53293.0
2017-07-25 11:30:00,157.37,157.55,157.22,157.43,84784.0,130.3833,130.5325,130.2591,130.4331,84784.0
2017-07-25 11:35:00,157.41,157.62,157.41,157.6,75044.0,130.4165,130.5905,130.4165,130.5739,75044.0
2017-07-25 11:40:00,157.62,157.9,157.61,157.86,71467.0,130.5905,130.8225,130.5822,130.7893,71467.0
2017-07-25 11:45:00,157.85,158.25,157.6,158.19,151329.0,130.781,131.1124,130.5739,131.0627,151329.0
2017-07-25 11:50:00,158.21,158.44,157.9,157.9,73957.0,131.0793,131.2699,130.8225,130.8225,73957.0
2017-07-25 11:55:00,157.89,158.16,157.62,157.66,47162.0,130.8142,131.0379,130.5905,130.6236,47162.0
2017-07-25 12:00:00,157.7,158.26,157.64,158.26,125723.0,130.6568,131.1207,130.607,131.1207,125723.0
2017-07-25 12:05:00,158.22,158.35,158.03,158.35,54691.0,131.0876,131.1953,130.9302,131.1953,54691.0
2017-07-25 12:10:00,158.33,158.35,157.85,157.92,56881.0,131.1787,131.1953,130.781,130.839,56881.0
2017-07-25 12:15:00,157.97,158.05,157.83,157.99,33708.0,130.8805,130.9467,130.7645,130.897,33708.0
2017-07-25 12:20:00,157.99,158.08,157.73,157.79,31417.0,130.897,130.9716,130.6816,130.7313,31417.0
2017-07-25 12:25:00,157.79,157.89,157.66,157.73,40074.0,130.7313,130.8142,130.6236,130.6816,40074.0
2017-07-25 12:30:00,157.72,158.27,157.6,158.2,70888.0,130.6733,131.129,130.5739,131.071,70888.0
2017-07-25 12:35:00,158.25,158.34,158.09,158.25,38462.0,131.1124,131.187,130.9799,131.1124,38462.0
2017-07-25 12:40:00,158.25,158.48,158.16,158.42,51544.0,131.1124,131.303,131.0379,131.2533,51544.0
2017-07-25 12:45:00,158.43,158.44,158.31,158.34,26433.0,131.2616,131.2699,131.1622,131.187,26433.0
2017-07-25 12:50:00,158.35,158.53,158.35,158.52,51635.0,131.1953,131.3444,131.1953,131.3361,51635.0
2017-07-25 12:55:00,158.52,158.53,158.3,158.3,32218.0,131.3361,131.3444,131.1539,131.1539,32218.0
2017-07-25 13:00:00,158.3,158.31,158.14,158.17,69997.0,131.1539,131.1622,131.0213,131.0462,69997.0
2017-07-25 13:05:00,158.17,158.51,158.17,158.42,48608.0,131.0462,131.3279,131.0462,131.2533,48608.0
2017-07-25 13:10:00,158.42,158.55,158.36,158.52,30871.0,131.2533,131.361,131.2036,131.3361,30871.0
2017-07-25 13:15:00,158.51,158.51,158.39,158.49,27516.0,131.3279,131.3279,131.2284,131.3113,27516.0
2017-07-25 13:20:00,158.51,158.81,158.51,158.81,53026.0,131.3279,131.5764,131.3279,131.5764,53026.0
2017-07-25 13:25:00,158.81,158.89,158.64,158.87,37529.0,131.5764,131.6427,131.4356,131.6261,37529.0
2017-07-25 13:30:00,158.88,158.96,158.79,158.9,41487.0,131.6344,131.7007,131.5598,131.651,41487.0
2017-07-25 13:35:00,158.91,159.19,158.88,159.19,93670.0,131.6593,131.8912,131.6344,131.8912,93670.0
2017-07-25 13:40:00,159.18,159.5,159.18,159.31,176373.0,131.883,132.1481,131.883,131.9907,176373.0
2017-07-25 13:45:00,159.33,159.68,159.27,159.6,296471.0,132.0072,132.2972,131.9575,132.2309,296471.0
2017-07-25 13:50:00,159.6,159.7,159.52,159.68,68886.0,132.2309,132.3138,132.1647,132.2972,68886.0
2017-07-25 13:55:00,159.69,159.9,159.39,159.63,108565.0,132.3055,132.4795,132.0569,132.2558,108565.0
2017-07-25 14:00:00,159.61,159.69,159.41,159.46,52455.0,132.2392,132.3055,132.0735,132.1149,52455.0
2017-07-25 14:05:00,159.49,159.74,159.49,159.72,59796.0,132.1398,132.3469,132.1398,132.3304,59796.0
2017-07-25 14:10:00,159.72,159.81,159.69,159.78,54011.0,132.3304,132.4049,132.3055,132.3801,54011.0
2017-07-25 14:15:00,159.79,159.98,159.75,159.77,147788.0,132.3884,132.5458,132.3552,132.3718,147788.0
2017-07-25 14:20:00,159.76,159.82,159.64,159.79,48668.0,132.3635,132.4132,132.2641,132.3884,48668.0
2017-07-25 14:25:00,159.79,159.91,159.68,159.72,66075.0,132.3884,132.4878,132.2972,132.3304,66075.0
2017-07-25 14:30:00,159.7,159.75,159.67,159.7,101312.0,132.3138,132.3552,132.2889,132.3138,101312.0
2017-07-25 14:35:00,159.71,159.73,159.51,159.52,78567.0,132.3221,132.3386,132.1564,132.1647,78567.0
2017-07-25 14:40:00,159.53,159.57,159.42,159.5,62100.0,132.1729,132.2061,132.0818,132.1481,62100.0
2017-07-25 14:45:00,159.5,159.59,159.49,159.5,35281.0,132.1481,132.2226,132.1398,132.1481,35281.0
2017-07-25 14:50:00,159.52,159.63,159.49,159.57,49854.0,132.1647,132.2558,132.1398,132.2061,49854.0
2017-07-25 14:55:00,159.54,159.55,159.34,159.39,40146.0,132.1812,132.1895,132.0155,132.0569,40146.0
2017-07-25 15:00:00,159.37,159.64,159.37,159.53,47679.0,132.0404,132.2641,132.0404,132.1729,47679.0
2017-07-25 15:05:00,159.53,159.81,159.49,159.73,64676.0,132.1729,132.4049,132.1398,132.3386,64676.0
2017-07-25 15:10:00,159.73,159.81,159.68,159.78,49340.0,132.3386,132.4049,132.2972,132.3801,49340.0
2017-07-25 15:15:00,159.77,159.78,159.64,159.76,51107.0,132.3718,132.3801,132.2641,132.3635,51107.0
2017-07-25 15:20:00,159.75,159.82,159.66,159.7,58398.0,132.3552,132.4132,132.2806,132.3138,58398.0
2017-07-25 15:25:00,159.69,159.72,159.47,159.52,53944.0,132.3055,132.3304,132.1232,132.1647,53944.0
2017-07-25 15:30:00,159.51,159.74,159.48,159.7,101128.0,132.1564,132.3469,132.1315,132.3138,101128.0
2017-07-25 15:35:00,159.69,159.76,159.56,159.58,73974.0,132.3055,132.3635,132.1978,132.2144,73974.0
2017-07-25 15:40:00,159.57,159.59,159.33,159.44,124842.0,132.2061,132.2226,132.0072,132.0984,124842.0
2017-07-25 15:45:00,159.43,159.47,159.12,159.12,105002.0,132.0901,132.1232,131.8332,131.8332,105002.0
2017-07-25 15:50:00,159.14,159.47,159.11,159.11,161781.0,131.8498,132.1232,131.825,131.825,161781.0
2017-07-25 15:55:00,159.12,159.24,159.01,159.06,224088.0,131.8332,131.9327,131.7421,131.7835,224088.0
2017-07-26 09:30:00,158.77,159.0,158.44,158.71,222557.0,131.5433,131.7338,131.2699,131.4936,222557.0
2017-07-26 09:35:00,158.78,158.99,158.19,158.36,76425.0,131.5516,131.7255,131.0627,131.2036,76425.0
2017-07-26 09:40:00,158.36,158.44,157.78,157.84,147827.0,131.2036,131.2699,130.723,130.7727,147827.0
2017-07-26 09:45:00,157.89,158.31,157.77,158.2,38178.0,130.8142,131.1622,130.7148,131.071,38178.0
2017-07-26 09:50:00,158.19,158.45,158.13,158.42,49541.0,131.0627,131.2781,131.013,131.2533,49541.0
2017-07-26 09:55:00,158.41,158.49,158.32,158.49,45530.0,131.245,131.3113,131.1704,131.3113,45530.0
2017-07-26 10:00:00,158.43,158.56,158.27,158.37,43019.0,131.2616,131.3693,131.129,131.2119,43019.0
2017-07-26 10:05:00,158.37,158.42,158.1,158.35,36548.0,131.2119,131.2533,130.9882,131.1953,36548.0
2017-07-26 10:10:00,158.35,158.39,158.26,158.28,30256.0,131.1953,131.2284,131.1207,131.1373,30256.0
2017-07-26 10:15:00,158.31,158.72,158.25,158.58,55322.0,131.1622,131.5018,131.1124,131.3858,55322.0
2017-07-26 10:20:00,158.59,158.75,158.41,158.54,26937.0,131.3941,131.5267,131.245,131.3527,26937.0
2017-07-26 10:25:00,158.56,158.67,158.02,158.25,49049.0,131.3693,131.4604,130.9219,131.1124,49049.0
2017-07-26 10:30:00,158.23,158.24,158.15,158.19,19558.0,131.0959,131.1042,131.0296,131.0627,19558.0
2017-07-26 10:35:00,158.19,158.2,157.87,157.9,32406.0,131.0627,131.071,130.7976,130.8225,32406.0
2017-07-26 10:40:00,157.93,157.93,157.61,157.61,45760.0,130.8473,130.8473,130.5822,130.5822,45760.0
2017-07-26 10:45:00,157.63,157.71,157.46,157.71,34724.0,130.5988,130.665,130.4579,130.665,34724.0
2017-07-26 10:50:00,157.73,157.79,157.67,157.76,21107.0,130.6816,130.7313,130.6319,130.7065,21107.0
2017-07-26 10:55:00,157.79,157.82,157.71,157.72,16174.0,130.7313,130.7562,130.665,130.6733,16174.0
2017-07-26 11:00:00,157.7,157.82,157.7,157.75,21589.0,130.6568,130.7562,130.6568,130.6982,21589.0
2017-07-26 11:05:00,157.74,157.81,157.55,157.61,29159.0,130.6899,130.7479,130.5325,130.5822,29159.0
2017-07-26 11:10:00,157.62,157.67,157.48,157.48,42507.0,130.5905,130.6319,130.4745,130.4745,42507.0
2017-07-26 11:15:00,157.49,157.54,157.47,157.49,23956.0,130.4828,130.5242,130.4662,130.4828,23956.0
2017-07-26 11:20:00,157.48,157.48,157.3,157.36,34062.0,130.4745,130.4745,130.3254,130.3751,34062.0
2017-07-26 11:25:00,157.34,157.45,157.33,157.41,17402.0,130.3585,130.4496,130.3502,130.4165,17402.0
2017-07-26 11:30:00,157.4,157.64,157.4,157.56,20155.0,130.4082,130.607,130.4082,130.5408,20155.0
2017-07-26 11:35:00,157.56,157.68,157.52,157.66,17224.0,130.5408,130.6402,130.5076,130.6236,17224.0
2017-07-26 11:40:00,157.66,157.73,157.48,157.73,34350.0,130.6236,130.6816,130.4745,130.6816,34350.0
2017-07-26 11:45:00,157.7,157.82,157.61,157.62,19418.0,130.6568,130.7562,130.5822,130.5905,19418.0
2017-07-26 11:50:00,157.63,157.63,157.56,157.57,19625.0,130.5988,130.5988,130.5408,130.549,19625.0
2017-07-26 11:55:00,157.56,157.67,157.44,157.62,21723.0,130.5408,130.6319,130.4413,130.5905,21723.0
2017-07-26 12:00:00,157.61,157.61,157.46,157.5,37146.0,130.5822,130.5822,130.4579,130.4911,37146.0
2017-07-26 12:05:00,157.51,157.55,157.31,157.32,30243.0,130.4993,130.5325,130.3336,130.3419,30243.0
2017-07-26 12:10:00,157.3,157.32,157.2,157.23,22402.0,130.3254,130.3419,130.2425,130.2674,22402.0
2017-07-26 12:15:00,157.22,157.33,157.21,157.32,22493.0,130.2591,130.3502,130.2508,130.3419,22493.0
2017-07-26 12:20:00,157.29,157.34,157.16,157.16,22990.0,130.3171,130.3585,130.2094,130.2094,22990.0
2017-07-26 12:25:00,157.17,157.3,157.14,157.27,24795.0,130.2176,130.3254,130.1928,130.3005,24795.0
2017-07-26 12:30:00,157.27,157.3,157.21,157.26,36438.0,130.3005,130.3254,130.2508,130.2922,36438.0
2017-07-26 12:35:00,157.27,157.29,157.2,157.24,35079.0,130.3005,130.3171,130.2425,130.2756,35079.0
2017-07-26 12:40:00,157.22,157.24,157.02,157.05,41962.0,130.2591,130.2756,130.0934,130.1182,41962.0
2017-07-26 12:45:00,157.05,157.07,156.8,156.8,55295.0,130.1182,130.1348,129.9111,129.9111,55295.0
2017-07-26 12:50:00,156.8,156.88,156.61,156.61,29125.0,129.9111,129.9774,129.7537,129.7537,29125.0
2017-07-26 12:55:00,156.64,156.82,156.63,156.76,24213.0,129.7785,129.9277,129.7702,129.878,24213.0
2017-07-26 13:00:00,156.78,156.83,156.72,156.8,17166.0,129.8945,129.9359,129.8448,129.9111,17166.0
2017-07-26 13:05:00,156.8,156.81,156.56,156.6,29661.0,129.9111,129.9194,129.7122,129.7454,29661.0
2017-07-26 13:10:00,156.61,156.7,156.58,156.7,17437.0,129.7537,129.8282,129.7288,129.8282,17437.0
2017-07-26 13:15:00,156.7,156.74,156.66,156.69,21141.0,129.8282,129.8614,129.7951,129.82,21141.0
2017-07-26 13:20:00,156.7,156.73,156.67,156.68,14071.0,129.8282,129.8531,129.8034,129.8117,14071.0
2017-07-26 13:25:00,156.67,156.74,156.54,156.55,29865.0,129.8034,129.8614,129.6957,129.704,29865.0
2017-07-26 13:30:00,156.55,156.69,156.52,156.68,22346.0,129.704,129.82,129.6791,129.8117,22346.0
2017-07-26 13:35:00,156.71,156.71,156.57,156.57,37584.0,129.8365,129.8365,129.7205,129.7205,37584.0
2017-07-26 13:40:00,156.55,156.6,156.38,156.4,45800.0,129.704,129.7454,129.5631,129.5797,45800.0
2017-07-26 13:45:00,156.38,156.38,156.12,156.29,42922.0,129.5631,129.5631,129.3477,129.4886,42922.0
2017-07-26 13:50:00,156.25,156.29,156.22,156.25,19608.0,129.4554,129.4886,129.4306,129.4554,19608.0
2017-07-26 13:55:00,156.27,156.36,156.18,156.34,36572.0,129.472,129.5465,129.3974,129.53,36572.0
2017-07-26 14:00:00,156.33,156.62,156.23,156.57,65840.0,129.5217,129.762,129.4388,129.7205,65840.0
2017-07-26 14:05:00,156.6,156.74,156.59,156.67,90039.0,129.7454,129.8614,129.7371,129.8034,90039.0
2017-07-26 14:10:00,156.67,156.72,156.25,156.28,41028.0,129.8034,129.8448,129.4554,129.4803,41028.0
2017-07-26 14:15:00,156.25,156.26,156.13,156.25,37852.0,129.4554,129.4637,129.356,129.4554,37852.0
2017-07-26 14:20:00,156.25,156.37,156.22,156.36,33588.0,129.4554,129.5548,129.4306,129.5465,33588.0
2017-07-26 14:25:00,156.37,156.47,156.28,156.31,44304.0,129.5548,129.6377,129.4803,129.5051,44304.0
2017-07-26 14:30:00,156.3,156.5,156.27,156.46,36827.0,129.4968,129.6625,129.472,129.6294,36827.0
2017-07-26 14:35:00,156.46,156.48,156.29,156.37,42315.0,129.6294,129.646,129.4886,129.5548,42315.0
2017-07-26 14:40:00,156.36,156.36,156.17,156.18,23103.0,129.5465,129.5465,129.3891,129.3974,23103.0
2017-07-26 14:45:00,156.17,156.19,156.02,156.09,41831.0,129.3891,129.4057,129.2649,129.3228,41831.0
2017-07-26 14:50:00,156.09,156.1,155.85,155.89,49238.0,129.3228,129.3311,129.124,129.1571,49238.0
2017-07-26 14:55:00,155.9,155.92,155.75,155.75,47264.0,129.1654,129.182,129.0412,129.0412,47264.0
2017-07-26 15:00:00,155.75,155.93,155.68,155.92,55743.0,129.0412,129.1903,128.9832,129.182,55743.0
2017-07-26 15:05:00,155.93,156.26,155.92,156.22,48493.0,129.1903,129.4637,129.182,129.4306,48493.0
2017-07-26 15:10:00,156.22,156.27,156.02,156.03,40484.0,129.4306,129.472,129.2649,129.2731,40484.0
2017-07-26 15:15:00,156.03,156.26,156.02,156.1,59878.0,129.2731,129.4637,129.2649,129.3311,59878.0
2017-07-26 15:20:00,156.12,156.41,156.07,156.37,45806.0,129.3477,129.588,129.3063,129.5548,45806.0
2017-07-26 15:25:00,156.38,156.4,156.16,156.16,54518.0,129.5631,129.5797,129.3808,129.3808,54518.0
2017-07-26 15:30:00,156.17,156.29,156.16,156.28,57283.0,129.3891,129.4886,129.3808,129.4803,57283.0
2017-07-26 15:35:00,156.26,156.35,156.2,156.34,69899.0,129.4637,129.5383,129.414,129.53,69899.0
2017-07-26 15:40:00,156.35,156.53,156.33,156.46,107156.0,129.5383,129.6874,129.5217,129.6294,107156.0
2017-07-26 15:45:00,156.46,156.53,156.39,156.5,121477.0,129.6294,129.6874,129.5714,129.6625,121477.0
2017-07-26 15:50:00,156.48,156.53,156.34,156.51,110531.0,129.646,129.6874,129.53,129.6708,110531.0
2017-07-26 15:55:00,156.5,156.57,156.4,156.45,171444.0,129.6625,129.7205,129.5797,129.6211,171444.0
2017-07-27 09:30:00,156.42,157.04,156.18,156.96,203000.0,129.5963,130.1099,129.3974,130.0437,203000.0
2017-07-27 09:35:00,156.99,157.24,156.95,157.22,62218.0,130.0685,130.2756,130.0354,130.2591,62218.0
2017-07-27 09:40:00,157.22,157.43,157.16,157.17,49851.0,130.2591,130.4331,130.2094,130.2176,49851.0
2017-07-27 09:45:00,157.16,157.25,156.76,156.92,93477.0,130.2094,130.2839,129.878,130.0105,93477.0
2017-07-27 09:50:00,156.93,156.93,156.62,156.84,50270.0,130.0188,130.0188,129.762,129.9442,50270.0
2017-07-27 09:55:00,156.81,157.05,156.81,157.04,43910.0,129.9194,130.1182,129.9194,130.1099,43910.0
2017-07-27 10:00:00,157.04,157.33,157.04,157.24,94738.0,130.1099,130.3502,130.1099,130.2756,94738.0
2017-07-27 10:05:00,157.21,157.27,156.97,156.99,42986.0,130.2508,130.3005,130.0519,130.0685,42986.0
2017-07-27 10:10:00,156.97,156.97,156.7,156.82,47985.0,130.0519,130.0519,129.8282,129.9277,47985.0
2017-07-27 10:15:00,156.82,157.27,156.77,157.05,38182.0,129.9277,130.3005,129.8862,130.1182,38182.0
2017-07-27 10:20:00,157.05,157.18,156.71,156.85,69915.0,130.1182,130.2259,129.8365,129.9525,69915.0
2017-07-27 10:25:00,156.87,156.96,156.8,156.81,34754.0,129.9691,130.0437,129.9111,129.9194,34754.0
2017-07-27 10:30:00,156.81,157.02,156.72,156.95,63160.0,129.9194,130.0934,129.8448,130.0354,63160.0
2017-07-27 10:35:00,156.94,157.08,156.89,157.0,54408.0,130.0271,130.1431,129.9857,130.0768,54408.0
2017-07-27 10:40:00,157.01,157.17,156.85,156.85,43766.0,130.0851,130.2176,129.9525,129.9525,43766.0
2017-07-27 10:45:00,156.86,156.95,156.65,156.72,52323.0,129.9608,130.0354,129.7868,129.8448,52323.0
2017-07-27 10:50:00,156.72,156.95,156.7,156.81,42540.0,129.8448,130.0354,129.8282,129.9194,42540.0
2017-07-27 10:55:00,156.78,156.96,156.74,156.86,67292.0,129.8945,130.0437,129.8614,129.9608,67292.0
2017-07-27 11:00:00,156.87,156.88,156.52,156.52,56699.0,129.9691,129.9774,129.6791,129.6791,56699.0
2017-07-27 11:05:00,156.56,156.57,156.46,156.54,28821.0,129.7122,129.7205,129.6294,129.6957,28821.0
2017-07-27 11:10:00,156.55,156.56,156.37,156.42,23417.0,129.704,129.7122,129.5548,129.5963,23417.0
2017-07-27 11:15:00,156.43,156.49,156.32,156.37,28987.0,129.6045,129.6543,129.5134,129.5548,28987.0
2017-07-27 11:20:00,156.37,156.56,156.37,156.41,26727.0,129.5548,129.7122,129.5548,129.588,26727.0
2017-07-27 11:25:00,156.41,156.43,156.31,156.34,35986.0,129.588,129.6045,129.5051,129.53,35986.0
2017-07-27 11:30:00,156.33,156.49,156.33,156.46,25768.0,129.5217,129.6543,129.5217,129.6294,25768.0
2017-07-27 11:35:00,156.5,156.52,156.37,156.38,14582.0,129.6625,129.6791,129.5548,129.5631,14582.0
2017-07-27 11:40:00,156.4,156.42,156.31,156.35,14630.0,129.5797,129.5963,129.5051,129.5383,14630.0
2017-07-27 11:45:00,156.37,156.37,156.32,156.36,16310.0,129.5548,129.5548,129.5134,129.5465,16310.0
2017-07-27 11:50:00,156.37,156.4,156.34,156.38,15606.0,129.5548,129.5797,129.53,129.5631,15606.0
2017-07-27 11:55:00,156.39,156.39,156.2,156.28,25067.0,129.5714,129.5714,129.414,129.4803,25067.0
2017-07-27 12:00:00,156.27,156.29,156.11,156.13,17852.0,129.472,129.4886,129.3394,129.356,17852.0
2017-07-27 12:05:00,156.15,156.19,156.08,156.1,34243.0,129.3726,129.4057,129.3146,129.3311,34243.0
2017-07-27 12:10:00,156.07,156.09,156.02,156.02,14586.0,129.3063,129.3228,129.2649,129.2649,14586.0
2017-07-27 12:15:00,156.01,156.1,156.01,156.06,23357.0,129.2566,129.3311,129.2566,129.298,23357.0
2017-07-27 12:20:00,156.05,156.1,156.02,156.1,22709.0,129.2897,129.3311,129.2649,129.3311,22709.0
2017-07-27 12:25:00,156.08,156.14,156.04,156.05,21591.0,129.3146,129.3643,129.2814,129.2897,21591.0
2017-07-27 12:30:00,156.04,156.07,155.61,155.64,63663.0,129.2814,129.3063,128.9252,128.95,63663.0
2017-07-27 12:35:00,155.63,155.73,155.54,155.73,56822.0,128.9417,129.0246,128.8672,129.0246,56822.0
2017-07-27 12:40:00,155.74,155.97,155.74,155.86,21450.0,129.0329,129.2234,129.0329,129.1323,21450.0
2017-07-27 12:45:00,155.89,155.89,155.58,155.68,58347.0,129.1571,129.1571,128.9003,128.9832,58347.0
2017-07-27 12:50:00,155.68,156.01,155.62,155.92,52800.0,128.9832,129.2566,128.9334,129.182,52800.0
2017-07-27 12:55:00,155.95,156.3,155.92,156.3,95197.0,129.2069,129.4968,129.182,129.4968,95197.0
2017-07-27 13:00:00,156.29,156.63,156.28,156.29,128387.0,129.4886,129.7702,129.4803,129.4886,128387.0
2017-07-27 13:05:00,156.28,156.28,156.1,156.16,28499.0,129.4803,129.4803,129.3311,129.3808,28499.0
2017-07-27 13:10:00,156.18,156.22,155.9,155.9,37280.0,129.3974,129.4306,129.1654,129.1654,37280.0
2017-07-27 13:15:00,155.91,156.14,155.86,156.06,26488.0,129.1737,129.3643,129.1323,129.298,26488.0
2017-07-27 13:20:00,156.04,156.15,155.92,155.96,24703.0,129.2814,129.3726,129.182,129.2151,24703.0
2017-07-27 13:25:00,155.94,156.14,155.88,156.0,38266.0,129.1986,129.3643,129.1489,129.2483,38266.0
2017-07-27 13:30:00,156.05,156.18,155.96,156.06,32011.0,129.2897,129.3974,129.2151,129.298,32011.0
2017-07-27 13:35:00,156.09,156.11,155.89,155.99,54978.0,129.3228,129.3394,129.1571,129.24,54978.0
2017-07-27 13:40:00,155.97,156.11,155.95,155.97,27636.0,129.2234,129.3394,129.2069,129.2234,27636.0
2017-07-27 13:45:00,155.94,156.06,155.86,156.06,25832.0,129.1986,129.298,129.1323,129.298,25832.0
2017-07-27 13:50:00,156.05,156.3,156.04,156.19,52782.0,129.2897,129.4968,129.2814,129.4057,52782.0
2017-07-27 13:55:00,156.21,156.31,156.18,156.31,19824.0,129.4223,129.5051,129.3974,129.5051,19824.0
2017-07-27 14:00:00,156.31,156.46,156.28,156.44,36165.0,129.5051,129.6294,129.4803,129.6128,36165.0
2017-07-27 14:05:00,156.44,156.59,156.41,156.45,23312.0,129.6128,129.7371,129.588,129.6211,23312.0
2017-07-27 14:10:00,156.44,156.56,156.4,156.5,24623.0,129.6128,129.7122,129.5797,129.6625,24623.0
2017-07-27 14:15:00,156.51,156.58,156.44,156.55,34597.0,129.6708,129.7288,129.6128,129.704,34597.0
2017-07-27 14:20:00,156.57,156.6,156.48,156.51,24833.0,129.7205,129.7454,129.646,129.6708,24833.0
2017-07-27 14:25:00,156.52,156.64,156.49,156.62,26682.0,129.6791,129.7785,129.6543,129.762,26682.0
2017-07-27 14:30:00,156.59,156.65,156.53,156.57,25428.0,129.7371,129.7868,129.6874,129.7205,25428.0
2017-07-27 14:35:00,156.59,156.66,156.53,156.54,31932.0,129.7371,129.7951,129.6874,129.6957,31932.0
2017-07-27 14:40:00,156.53,156.58,156.41,156.55,29509.0,129.6874,129.7288,129.588,129.704,29509.0
2017-07-27 14:45:00,156.56,156.66,156.46,156.48,31857.0,129.7122,129.7951,129.6294,129.646,31857.0
2017-07-27 14:50:00,156.44,156.6,156.44,156.57,24642.0,129.6128,129.7454,129.6128,129.7205,24642.0
2017-07-27 14:55:00,156.58,156.67,156.53,156.66,33762.0,129.7288,129.8034,129.6874,129.7951,33762.0
2017-07-27 15:00:00,156.64,156.68,156.58,156.64,45641.0,129.7785,129.8117,129.7288,129.7785,45641.0
2017-07-27 15:05:00,156.64,156.67,156.58,156.62,23247.0,129.7785,129.8034,129.7288,129.762,23247.0
2017-07-27 15:10:00,156.62,156.66,156.6,156.65,43201.0,129.762,129.7951,129.7454,129.7868,43201.0
2017-07-27 15:15:00,156.66,156.84,156.65,156.81,46356.0,129.7951,129.9442,129.7868,129.9194,46356.0
2017-07-27 15:20:00,156.78,157.03,156.76,156.94,41565.0,129.8945,130.1017,129.878,130.0271,41565.0
2017-07-27 15:25:00,156.93,157.01,156.86,156.95,47833.0,130.0188,130.0851,129.9608,130.0354,47833.0
2017-07-27 15:30:00,156.95,157.0,156.83,156.83,54917.0,130.0354,130.0768,129.9359,129.9359,54917.0
2017-07-27 15:35:00,156.82,156.91,156.64,156.68,61161.0,129.9277,130.0022,129.7785,129.8117,61161.0
2017-07-27 15:40:00,156.68,156.78,156.64,156.77,87079.0,129.8117,129.8945,129.7785,129.8862,87079.0
2017-07-27 15:45:00,156.79,156.96,156.77,156.8,84245.0,129.9028,130.0437,129.8862,129.9111,84245.0
2017-07-27 15:50:00,156.81,156.85,156.79,156.8,111630.0,129.9194,129.9525,129.9028,129.9111,111630.0
2017-07-27 15:55:00,156.79,156.98,156.79,156.97,215688.0,129.9028,130.0602,129.9028,130.0519,215688.0
2017-07-28 09:30:00,156.36,156.66,156.03,156.48,120538.0,129.5465,129.7951,129.2731,129.646,120538.0
2017-07-28 09:35:00,156.47,156.61,156.24,156.36,59331.0,129.6377,129.7537,129.4471,129.5465,59331.0
2017-07-28 09:40:00,156.33,156.38,156.11,156.31,84734.0,129.5217,129.5631,129.3394,129.5051,84734.0
2017-07-28 09:45:00,156.29,156.37,155.81,155.95,95830.0,129.4886,129.5548,129.0909,129.2069,95830.0
2017-07-28 09:50:00,155.98,156.27,155.87,156.01,29220.0,129.2317,129.472,129.1406,129.2566,29220.0
2017-07-28 09:55:00,156.01,156.03,155.78,155.86,36857.0,129.2566,129.2731,129.066,129.1323,36857.0
2017-07-28 10:00:00,155.87,155.95,155.55,155.6,63496.0,129.1406,129.2069,128.8755,128.9169,63496.0
2017-07-28 10:05:00,155.55,155.55,155.32,155.36,54703.0,128.8755,128.8755,128.6849,128.718,54703.0
2017-07-28 10:10:00,155.36,155.54,155.14,155.53,55757.0,128.718,128.8672,128.5358,128.8589,55757.0
2017-07-28 10:15:00,155.53,155.68,155.45,155.56,42555.0,128.8589,128.9832,128.7926,128.8837,42555.0
2017-07-28 10:20:00,155.58,155.76,155.55,155.71,36408.0,128.9003,129.0494,128.8755,129.008,36408.0
2017-07-28 10:25:00,155.69,155.73,155.56,155.67,37487.0,128.9914,129.0246,128.8837,128.9749,37487.0
2017-07-28 10:30:00,155.67,155.72,155.48,155.59,42912.0,128.9749,129.0163,128.8175,128.9086,42912.0
2017-07-28 10:35:00,155.61,155.61,155.26,155.3,20649.0,128.9252,128.9252,128.6352,128.6683,20649.0
2017-07-28 10:40:00,155.3,155.3,155.12,155.21,62845.0,128.6683,128.6683,128.5192,128.5938,62845.0
2017-07-28 10:45:00,155.22,155.24,155.07,155.24,40276.0,128.602,128.6186,128.4778,128.6186,40276.0
2017-07-28 10:50:00,155.25,155.51,155.25,155.51,20240.0,128.6269,128.8423,128.6269,128.8423,20240.0
2017-07-28 10:55:00,155.51,155.51,155.3,155.38,22740.0,128.8423,128.8423,128.6683,128.7346,22740.0
2017-07-28 11:00:00,155.38,155.49,155.35,155.47,20940.0,128.7346,128.8257,128.7097,128.8092,20940.0
2017-07-28 11:05:00,155.47,155.51,155.23,155.37,36511.0,128.8092,128.8423,128.6103,128.7263,36511.0
2017-07-28 11:10:00,155.34,155.47,155.32,155.45,21416.0,128.7015,128.8092,128.6849,128.7926,21416.0
2017-07-28 11:15:00,155.46,155.62,155.46,155.56,24190.0,128.8009,128.9334,128.8009,128.8837,24190.0
2017-07-28 11:20:00,155.57,155.59,155.49,155.51,17757.0,128.892,128.9086,128.8257,128.8423,17757.0
2017-07-28 11:25:00,155.49,155.59,155.48,155.48,22906.0,128.8257,128.9086,128.8175,128.8175,22906.0
2017-07-28 11:30:00,155.48,155.71,155.48,155.71,15560.0,128.8175,129.008,128.8175,129.008,15560.0
2017-07-28 11:35:00,155.7,155.82,155.62,155.63,16916.0,128.9997,129.0991,128.9334,128.9417,16916.0
2017-07-28 11:40:00,155.63,155.66,155.49,155.53,25783.0,128.9417,128.9666,128.8257,128.8589,25783.0
2017-07-28 11:45:00,155.55,155.67,155.53,155.66,15087.0,128.8755,128.9749,128.8589,128.9666,15087.0
2017-07-28 11:50:00,155.67,155.78,155.62,155.78,12369.0,128.9749,129.066,128.9334,129.066,12369.0
2017-07-28 11:55:00,155.77,155.78,155.58,155.59,24990.0,129.0577,129.066,128.9003,128.9086,24990.0
2017-07-28 12:00:00,155.58,155.76,155.55,155.76,17178.0,128.9003,129.0494,128.8755,129.0494,17178.0
2017-07-28 12:05:00,155.78,155.8,155.71,155.77,99678.0,129.066,129.0826,129.008,129.0577,99678.0
2017-07-28 12:10:00,155.8,155.91,155.79,155.85,26503.0,129.0826,129.1737,129.0743,129.124,26503.0
2017-07-28 12:15:00,155.85,155.92,155.68,155.69,24955.0,129.124,129.182,128.9832,128.9914,24955.0
2017-07-28 12:20:00,155.71,155.75,155.49,155.55,30253.0,129.008,129.0412,128.8257,128.8755,30253.0
2017-07-28 12:25:00,155.55,155.55,155.38,155.49,34446.0,128.8755,128.8755,128.7346,128.8257,34446.0
2017-07-28 12:30:00,155.49,155.62,155.49,155.61,26511.0,128.8257,128.9334,128.8257,128.9252,26511.0
2017-07-28 12:35:00,155.59,155.68,155.59,155.65,12100.0,128.9086,128.9832,128.9086,128.9583,12100.0
2017-07-28 12:40:00,155.65,155.7,155.58,155.6,17414.0,128.9583,128.9997,128.9003,128.9169,17414.0
2017-07-28 12:45:00,155.61,155.79,155.6,155.71,18597.0,128.9252,129.0743,128.9169,129.008,18597.0
2017-07-28 12:50:00,155.71,155.74,155.67,155.7,13764.0,129.008,129.0329,128.9749,128.9997,13764.0
2017-07-28 12:55:00,155.67,155.8,155.67,155.71,14338.0,128.9749,129.0826,128.9749,129.008,14338.0
2017-07-28 13:00:00,155.71,155.78,155.71,155.77,12236.0,129.008,129.066,129.008,129.0577,12236.0
2017-07-28 13:05:00,155.77,155.94,155.76,155.91,14815.0,129.0577,129.1986,129.0494,129.1737,14815.0
2017-07-28 13:10:00,155.91,155.91,155.82,155.89,15108.0,129.1737,129.1737,129.0991,129.1571,15108.0
2017-07-28 13:15:00,155.88,156.05,155.88,156.03,16849.0,129.1489,129.2897,129.1489,129.2731,16849.0
2017-07-28 13:20:00,156.03,156.09,156.01,156.07,24709.0,129.2731,129.3228,129.2566,129.3063,24709.0
2017-07-28 13:25:00,156.07,156.12,156.01,156.03,26080.0,129.3063,129.3477,129.2566,129.2731,26080.0
2017-07-28 13:30:00,156.0,156.04,155.91,155.96,28438.0,129.2483,129.2814,129.1737,129.2151,28438.0
2017-07-28 13:35:00,155.97,156.0,155.97,155.98,10861.0,129.2234,129.2483,129.2234,129.2317,10861.0
2017-07-28 13:40:00,156.0,156.14,156.0,156.14,18449.0,129.2483,129.3643,129.2483,129.3643,18449.0
2017-07-28 13:45:00,156.12,156.12,156.02,156.12,14271.0,129.3477,129.3477,129.2649,129.3477,14271.0
2017-07-28 13:50:00,156.11,156.13,155.96,155.98,22232.0,129.3394,129.356,129.2151,129.2317,22232.0
2017-07-28 13:55:00,155.94,155.94,155.79,155.79,18407.0,129.1986,129.1986,129.0743,129.0743,18407.0
2017-07-28 14:00:00,155.81,155.82,155.72,155.8,20661.0,129.0909,129.0991,129.0163,129.0826,20661.0
2017-07-28 14:05:00,155.8,155.81,155.73,155.74,22073.0,129.0826,129.0909,129.0246,129.0329,22073.0
2017-07-28 14:10:00,155.75,155.75,155.57,155.61,26801.0,129.0412,129.0412,128.892,128.9252,26801.0
2017-07-28 14:15:00,155.62,155.72,155.61,155.71,19889.0,128.9334,129.0163,128.9252,129.008,19889.0
2017-07-28 14:20:00,155.71,155.78,155.69,155.75,34579.0,129.008,129.066,128.9914,129.0412,34579.0
2017-07-28 14:25:00,155.76,155.77,155.59,155.62,32287.0,129.0494,129.0577,128.9086,128.9334,32287.0
2017-07-28 14:30:00,155.61,155.61,155.52,155.55,22351.0,128.9252,128.9252,128.8506,128.8755,22351.0
2017-07-28 14:35:00,155.56,155.61,155.46,155.47,30278.0,128.8837,128.9252,128.8009,128.8092,30278.0
2017-07-28 14:40:00,155.48,155.58,155.46,155.58,22892.0,128.8175,128.9003,128.8009,128.9003,22892.0
2017-07-28 14:45:00,155.59,155.64,155.58,155.59,42644.0,128.9086,128.95,128.9003,128.9086,42644.0
2017-07-28 14:50:00,155.59,155.64,155.54,155.63,27338.0,128.9086,128.95,128.8672,128.9417,27338.0
2017-07-28 14:55:00,155.61,155.85,155.61,155.82,57230.0,128.9252,129.124,128.9252,129.0991,57230.0
2017-07-28 15:00:00,155.81,155.81,155.7,155.77,63085.0,129.0909,129.0909,128.9997,129.0577,63085.0
2017-07-28 15:05:00,155.77,155.78,155.69,155.7,26117.0,129.0577,129.066,128.9914,128.9997,26117.0
2017-07-28 15:10:00,155.71,155.74,155.58,155.6,31644.0,129.008,129.0329,128.9003,128.9169,31644.0
2017-07-28 15:15:00,155.61,155.76,155.57,155.67,40131.0,128.9252,129.0494,128.892,128.9749,40131.0
2017-07-28 15:20:00,155.68,155.7,155.63,155.67,39162.0,128.9832,128.9997,128.9417,128.9749,39162.0
2017-07-28 15:25:00,155.65,155.7,155.6,155.64,81559.0,128.9583,128.9997,128.9169,128.95,81559.0
2017-07-28 15:30:00,155.64,155.65,155.59,155.61,44907.0,128.95,128.9583,128.9086,128.9252,44907.0
2017-07-28 15:35:00,155.61,155.65,155.59,155.62,52944.0,128.9252,128.9583,128.9086,128.9334,52944.0
2017-07-28 15:40:00,155.63,155.65,155.58,155.62,261197.0,128.9417,128.9583,128.9003,128.9334,261197.0
2017-07-28 15:45:00,155.63,155.9,155.61,155.9,281169.0,128.9417,129.1654,128.9252,129.1654,281169.0
2017-07-28 15:50:00,155.9,155.95,155.8,155.87,82413.0,129.1654,129.2069,129.0826,129.1406,82413.0
2017-07-28 15:55:00,155.88,155.93,155.8,155.82,125695.0,129.1489,129.1903,129.0826,129.0991,125695.0
2017-07-31 09:30:00,155.92,156.42,155.86,155.96,88992.0,129.182,129.5963,129.1323,129.2151,88992.0
2017-07-31 09:35:00,155.93,155.95,155.55,155.62,40592.0,129.1903,129.2069,128.8755,128.9334,40592.0
2017-07-31 09:40:00,155.62,155.76,155.53,155.59,32492.0,128.9334,129.0494,128.8589,128.9086,32492.0
2017-07-31 09:45:00,155.58,155.67,155.46,155.63,52162.0,128.9003,128.9749,128.8009,128.9417,52162.0
2017-07-31 09:50:00,155.64,155.68,155.41,155.49,81788.0,128.95,128.9832,128.7595,128.8257,81788.0
2017-07-31 09:55:00,155.49,155.56,155.26,155.45,47414.0,128.8257,128.8837,128.6352,128.7926,47414.0
2017-07-31 10:00:00,155.49,155.62,155.44,155.53,38562.0,128.8257,128.9334,128.7843,128.8589,38562.0
2017-07-31 10:05:00,155.5,155.62,155.47,155.52,36921.0,128.834,128.9334,128.8092,128.8506,36921.0
2017-07-31 10:10:00,155.53,155.55,155.4,155.41,33159.0,128.8589,128.8755,128.7512,128.7595,33159.0
2017-07-31 10:15:00,155.42,155.55,155.42,155.51,19869.0,128.7677,128.8755,128.7677,128.8423,19869.0
2017-07-31 10:20:00,155.52,155.55,155.44,155.51,22012.0,128.8506,128.8755,128.7843,128.8423,22012.0
2017-07-31 10:25:00,155.49,155.55,155.44,155.51,23779.0,128.8257,128.8755,128.7843,128.8423,23779.0
2017-07-31 10:30:00,155.52,155.58,155.45,155.46,18745.0,128.8506,128.9003,128.7926,128.8009,18745.0
2017-07-31 10:35:00,155.46,155.47,155.3,155.37,29698.0,128.8009,128.8092,128.6683,128.7263,29698.0
2017-07-31 10:40:00,155.37,155.45,155.3,155.3,18346.0,128.7263,128.7926,128.6683,128.6683,18346.0
2017-07-31 10:45:00,155.3,155.39,155.27,155.29,24706.0,128.6683,128.7429,128.6435,128.66,24706.0
2017-07-31 10:50:00,155.29,155.34,155.18,155.18,24630.0,128.66,128.7015,128.5689,128.5689,24630.0
2017-07-31 10:55:00,155.19,155.31,155.17,155.3,11390.0,128.5772,128.6766,128.5606,128.6683,11390.0
2017-07-31 11:00:00,155.34,155.5,155.3,155.3,39939.0,128.7015,128.834,128.6683,128.6683,39939.0
2017-07-31 11:05:00,155.29,155.33,155.21,155.33,13866.0,128.66,128.6932,128.5938,128.6932,13866.0
2017-07-31 11:10:00,155.34,155.36,155.19,155.24,19144.0,128.7015,128.718,128.5772,128.6186,19144.0
2017-07-31 11:15:00,155.23,155.38,155.21,155.29,20116.0,128.6103,128.7346,128.5938,128.66,20116.0
2017-07-31 11:20:00,155.27,155.27,155.15,155.18,17420.0,128.6435,128.6435,128.544,128.5689,17420.0
2017-07-31 11:25:00,155.18,155.26,155.14,155.14,38218.0,128.5689,128.6352,128.5358,128.5358,38218.0
2017-07-31 11:30:00,155.17,155.2,155.12,155.13,41464.0,128.5606,128.5855,128.5192,128.5275,41464.0
2017-07-31 11:35:00,155.14,155.19,155.1,155.12,66558.0,128.5358,128.5772,128.5026,128.5192,66558.0
2017-07-31 11:40:00,155.12,155.2,155.07,155.16,63374.0,128.5192,128.5855,128.4778,128.5523,63374.0
2017-07-31 11:45:00,155.15,155.26,155.15,155.22,25976.0,128.544,128.6352,128.544,128.602,25976.0
2017-07-31 11:50:00,155.22,155.35,155.22,155.34,18226.0,128.602,128.7097,128.602,128.7015,18226.0
2017-07-31 11:55:00,155.35,155.5,155.33,155.42,18705.0,128.7097,128.834,128.6932,128.7677,18705.0
2017-07-31 12:00:00,155.41,155.47,155.36,155.45,14317.0,128.7595,128.8092,128.718,128.7926,14317.0
2017-07-31 12:05:00,155.47,155.53,155.45,155.49,27067.0,128.8092,128.8589,128.7926,128.8257,27067.0
2017-07-31 12:10:00,155.49,155.49,155.3,155.3,22600.0,128.8257,128.8257,128.6683,128.6683,22600.0
2017-07-31 12:15:00,155.3,155.32,155.22,155.26,14219.0,128.6683,128.6849,128.602,128.6352,14219.0
2017-07-31 12:20:00,155.26,155.39,155.25,155.36,15712.0,128.6352,128.7429,128.6269,128.718,15712.0
2017-07-31 12:25:00,155.35,155.5,155.35,155.44,16582.0,128.7097,128.834,128.7097,128.7843,16582.0
2017-07-31 12:30:00,155.43,155.5,155.43,155.48,13622.0,128.776,128.834,128.776,128.8175,13622.0
2017-07-31 12:35:00,155.47,155.47,155.19,155.19,25161.0,128.8092,128.8092,128.5772,128.5772,25161.0
2017-07-31 12:40:00,155.19,155.31,155.19,155.27,23303.0,128.5772,128.6766,128.5772,128.6435,23303.0
2017-07-31 12:45:00,155.28,155.36,155.27,155.33,12546.0,128.6518,128.718,128.6435,128.6932,12546.0
2017-07-31 12:50:00,155.35,155.39,155.32,155.36,12328.0,128.7097,128.7429,128.6849,128.718,12328.0
2017-07-31 12:55:00,155.36,155.41,155.25,155.27,39090.0,128.718,128.7595,128.6269,128.6435,39090.0
2017-07-31 13:00:00,155.25,155.37,155.23,155.31,19054.0,128.6269,128.7263,128.6103,128.6766,19054.0
2017-07-31 13:05:00,155.3,155.5,155.3,155.49,15453.0,128.6683,128.834,128.6683,128.8257,15453.0
2017-07-31 13:10:00,155.51,155.54,155.24,155.26,25646.0,128.8423,128.8672,128.6186,128.6352,25646.0
2017-07-31 13:15:00,155.28,155.3,155.14,155.17,19104.0,128.6518,128.6683,128.5358,128.5606,19104.0
2017-07-31 13:20:00,155.17,155.19,155.09,155.19,19039.0,128.5606,128.5772,128.4943,128.5772,19039.0
2017-07-31 13:25:00,155.19,155.27,155.19,155.23,21259.0,128.5772,128.6435,128.5772,128.6103,21259.0
2017-07-31 13:30:00,155.23,155.25,155.11,155.17,14930.0,128.6103,128.6269,128.5109,128.5606,14930.0
2017-07-31 13:35:00,155.17,155.25,155.14,155.15,23885.0,128.5606,128.6269,128.5358,128.544,23885.0
2017-07-31 13:40:00,155.15,155.16,154.85,154.9,43294.0,128.544,128.5523,128.2955,128.3369,43294.0
2017-07-31 13:45:00,154.93,155.1,154.92,155.0,36028.0,128.3618,128.5026,128.3535,128.4198,36028.0
2017-07-31 13:50:00,155.01,155.04,154.85,154.91,34387.0,128.4281,128.4529,128.2955,128.3452,34387.0
2017-07-31 13:55:00,154.9,155.04,154.89,155.03,32288.0,128.3369,128.4529,128.3286,128.4446,32288.0
2017-07-31 14:00:00,155.04,155.13,155.03,155.09,28125.0,128.4529,128.5275,128.4446,128.4943,28125.0
2017-07-31 14:05:00,155.07,155.18,155.07,155.15,26857.0,128.4778,128.5689,128.4778,128.544,26857.0
2017-07-31 14:10:00,155.15,155.17,155.08,155.08,21814.0,128.544,128.5606,128.486,128.486,21814.0
2017-07-31 14:15:00,155.09,155.19,155.06,155.06,29970.0,128.4943,128.5772,128.4695,128.4695,29970.0
2017-07-31 14:20:00,155.08,155.16,155.07,155.11,34245.0,128.486,128.5523,128.4778,128.5109,34245.0
2017-07-31 14:25:00,155.12,155.18,155.1,155.14,35017.0,128.5192,128.5689,128.5026,128.5358,35017.0
2017-07-31 14:30:00,155.15,155.36,155.15,155.32,47696.0,128.544,128.718,128.544,128.6849,47696.0
2017-07-31 14:35:00,155.31,155.32,155.1,155.14,42135.0,128.6766,128.6849,128.5026,128.5358,42135.0
2017-07-31 14:40:00,155.15,155.18,154.97,154.99,36662.0,128.544,128.5689,128.3949,128.4115,36662.0
2017-07-31 14:45:00,154.99,155.14,154.96,155.09,23049.0,128.4115,128.5358,128.3866,128.4943,23049.0
2017-07-31 14:50:00,155.11,155.11,154.98,155.0,19796.0,128.5109,128.5109,128.4032,128.4198,19796.0
2017-07-31 14:55:00,155.01,155.18,155.0,155.15,25067.0,128.4281,128.5689,128.4198,128.544,25067.0
2017-07-31 15:00:00,155.16,155.28,155.16,155.21,31834.0,128.5523,128.6518,128.5523,128.5938,31834.0
2017-07-31 15:05:00,155.22,155.29,155.21,155.25,34975.0,128.602,128.66,128.5938,128.6269,34975.0
2017-07-31 15:10:00,155.25,155.38,155.24,155.36,69198.0,128.6269,128.7346,128.6186,128.718,69198.0
2017-07-31 15:15:00,155.36,155.4,155.35,155.38,46832.0,128.718,128.7512,128.7097,128.7346,46832.0
2017-07-31 15:20:00,155.38,155.38,155.28,155.28,47641.0,128.7346,128.7346,128.6518,128.6518,47641.0
2017-07-31 15:25:00,155.28,155.28,155.17,155.24,34249.0,128.6518,128.6518,128.5606,128.6186,34249.0
2017-07-31 15:30:00,155.23,155.34,155.23,155.32,36541.0,128.6103,128.7015,128.6103,128.6849,36541.0
2017-07-31 15:35:00,155.32,155.37,155.27,155.36,38707.0,128.6849,128.7263,128.6435,128.718,38707.0
2017-07-31 15:40:00,155.35,155.39,155.31,155.34,47366.0,128.7097,128.7429,128.6766,128.7015,47366.0
2017-07-31 15:45:00,155.33,155.34,155.28,155.32,70460.0,128.6932,128.7015,128.6518,128.6849,70460.0
2017-07-31 15:50:00,155.31,155.32,155.16,155.19,99068.0,128.6766,128.6849,128.5523,128.5772,99068.0
2017-07-31 15:55:00,155.2,155.27,155.12,155.15,166779.0,128.5855,128.6435,128.5192,128.544,166779.0
2017-08-01 09:30:00,154.98,155.9,154.98,155.9,183958.0,128.4032,129.1654,128.4032,129.1654,183958.0
2017-08-01 09:35:00,155.9,155.9,155.04,155.14,91404.0,129.1654,129.1654,128.4529,128.5358,91404.0
2017-08-01 09:40:00,155.18,155.22,154.71,154.71,52730.0,128.5689,128.602,128.1795,128.1795,52730.0
2017-08-01 09:45:00,154.73,154.8,154.26,154.26,96387.0,128.1961,128.2541,127.8067,127.8067,96387.0
2017-08-01 09:50:00,154.27,154.27,153.93,154.0,131273.0,127.815,127.815,127.5333,127.5913,131273.0
2017-08-01 09:55:00,154.0,154.3,153.71,153.85,148179.0,127.5913,127.8398,127.351,127.467,148179.0
2017-08-01 10:00:00,153.86,154.41,153.83,154.4,69789.0,127.4753,127.9309,127.4504,127.9227,69789.0
2017-08-01 10:05:00,154.4,154.55,154.22,154.22,68852.0,127.9227,128.0469,127.7735,127.7735,68852.0
2017-08-01 10:10:00,154.24,154.42,154.17,154.4,24187.0,127.7901,127.9392,127.7321,127.9227,24187.0
2017-08-01 10:15:00,154.4,154.91,154.4,154.86,78714.0,127.9227,128.3452,127.9227,128.3038,78714.0
2017-08-01 10:20:00,154.86,154.99,154.81,154.92,29305.0,128.3038,128.4115,128.2623,128.3535,29305.0
2017-08-01 10:25:00,154.93,155.02,154.81,154.81,31709.0,128.3618,128.4363,128.2623,128.2623,31709.0
2017-08-01 10:30:00,154.79,155.0,154.76,154.93,28997.0,128.2458,128.4198,128.2209,128.3618,28997.0
2017-08-01 10:35:00,154.94,155.01,154.94,154.97,14076.0,128.3701,128.4281,128.3701,128.3949,14076.0
2017-08-01 10:40:00,154.95,155.12,154.94,155.05,41899.0,128.3783,128.5192,128.3701,128.4612,41899.0
2017-08-01 10:45:00,155.04,155.08,154.95,155.07,29383.0,128.4529,128.486,128.3783,128.4778,29383.0
2017-08-01 10:50:00,155.08,155.29,155.08,155.27,34729.0,128.486,128.66,128.486,128.6435,34729.0
2017-08-01 10:55:00,155.27,155.38,155.24,155.35,30420.0,128.6435,128.7346,128.6186,128.7097,30420.0
2017-08-01 11:00:00,155.36,155.38,155.19,155.23,30149.0,128.718,128.7346,128.5772,128.6103,30149.0
2017-08-01 11:05:00,155.24,155.24,154.77,154.88,35058.0,128.6186,128.6186,128.2292,128.3203,35058.0
2017-08-01 11:10:00,154.88,155.13,154.88,154.99,19333.0,128.3203,128.5275,128.3203,128.4115,19333.0
2017-08-01 11:15:00,155.02,155.26,155.01,155.25,21015.0,128.4363,128.6352,128.4281,128.6269,21015.0
2017-08-01 11:20:00,155.28,155.58,155.28,155.39,42793.0,128.6518,128.9003,128.6518,128.7429,42793.0
2017-08-01 11:25:00,155.39,155.47,155.25,155.47,31873.0,128.7429,128.8092,128.6269,128.8092,31873.0
2017-08-01 11:30:00,155.47,155.55,155.4,155.47,40420.0,128.8092,128.8755,128.7512,128.8092,40420.0
2017-08-01 11:35:00,155.49,155.55,155.44,155.48,19955.0,128.8257,128.8755,128.7843,128.8175,19955.0
2017-08-01 11:40:00,155.46,155.51,155.39,155.4,20740.0,128.8009,128.8423,128.7429,128.7512,20740.0
2017-08-01 11:45:00,155.41,155.46,155.39,155.43,23154.0,128.7595,128.8009,128.7429,128.776,23154.0
2017-08-01 11:50:00,155.42,155.46,155.34,155.35,17254.0,128.7677,128.8009,128.7015,128.7097,17254.0
2017-08-01 11:55:00,155.35,155.38,155.25,155.28,19583.0,128.7097,128.7346,128.6269,128.6518,19583.0
2017-08-01 12:00:00,155.29,155.42,155.27,155.35,25736.0,128.66,128.7677,128.6435,128.7097,25736.0
2017-08-01 12:05:00,155.36,155.4,155.28,155.4,19143.0,128.718,128.7512,128.6518,128.7512,19143.0
2017-08-01 12:10:00,155.39,155.39,155.22,155.22,15683.0,128.7429,128.7429,128.602,128.602,15683.0
2017-08-01 12:15:00,155.21,155.22,155.1,155.11,21165.0,128.5938,128.602,128.5026,128.5109,21165.0
2017-08-01 12:20:00,155.1,155.14,154.96,154.96,33524.0,128.5026,128.5358,128.3866,128.3866,33524.0
2017-08-01 12:25:00,154.96,154.97,154.9,154.91,48194.0,128.3866,128.3949,128.3369,128.3452,48194.0
2017-08-01 12:30:00,154.92,155.05,154.92,155.03,24830.0,128.3535,128.4612,128.3535,128.4446,24830.0
2017-08-01 12:35:00,155.03,155.05,155.0,155.02,15701.0,128.4446,128.4612,128.4198,128.4363,15701.0
2017-08-01 12:40:00,155.03,155.04,154.96,154.97,11162.0,128.4446,128.4529,128.3866,128.3949,11162.0
2017-08-01 12:45:00,154.96,155.0,154.89,155.0,16495.0,128.3866,128.4198,128.3286,128.4198,16495.0
2017-08-01 12:50:00,155.0,155.02,154.93,154.93,13662.0,128.4198,128.4363,128.3618,128.3618,13662.0
2017-08-01 12:55:00,154.93,154.94,154.81,154.83,10512.0,128.3618,128.3701,128.2623,128.2789,10512.0
2017-08-01 13:00:00,154.82,154.83,154.77,154.8,19511.0,128.2706,128.2789,128.2292,128.2541,19511.0
2017-08-01 13:05:00,154.79,154.88,154.72,154.88,24043.0,128.2458,128.3203,128.1878,128.3203,24043.0
2017-08-01 13:10:00,154.89,155.01,154.88,154.94,24846.0,128.3286,128.4281,128.3203,128.3701,24846.0
2017-08-01 13:15:00,154.92,155.11,154.85,155.1,19152.0,128.3535,128.5109,128.2955,128.5026,19152.0
2017-08-01 13:20:00,155.11,155.18,155.08,155.15,18563.0,128.5109,128.5689,128.486,128.544,18563.0
2017-08-01 13:25:00,155.16,155.22,155.06,155.06,21333.0,128.5523,128.602,128.4695,128.4695,21333.0
2017-08-01 13:30:00,155.06,155.08,154.92,154.93,23110.0,128.4695,128.486,128.3535,128.3618,23110.0
2017-08-01 13:35:00,154.92,154.99,154.9,154.93,15939.0,128.3535,128.4115,128.3369,128.3618,15939.0
2017-08-01 13:40:00,154.92,154.92,154.83,154.91,16569.0,128.3535,128.3535,128.2789,128.3452,16569.0
2017-08-01 13:45:00,154.9,154.91,154.74,154.76,17978.0,128.3369,128.3452,128.2044,128.2209,17978.0
2017-08-01 13:50:00,154.76,154.82,154.72,154.81,16010.0,128.2209,128.2706,128.1878,128.2623,16010.0
2017-08-01 13:55:00,154.81,154.83,154.64,154.69,24663.0,128.2623,128.2789,128.1215,128.1629,24663.0
2017-08-01 14:00:00,154.69,154.7,154.59,154.64,24882.0,128.1629,128.1712,128.0801,128.1215,24882.0
2017-08-01 14:05:00,154.63,154.75,154.57,154.67,27514.0,128.1132,128.2126,128.0635,128.1464,27514.0
2017-08-01 14:10:00,154.66,154.8,154.61,154.8,13857.0,128.1381,128.2541,128.0966,128.2541,13857.0
2017-08-01 14:15:00,154.8,154.8,154.69,154.71,22514.0,128.2541,128.2541,128.1629,128.1795,22514.0
2017-08-01 14:20:00,154.71,154.73,154.63,154.64,21230.0,128.1795,128.1961,128.1132,128.1215,21230.0
2017-08-01 14:25:00,154.65,154.77,154.64,154.68,24540.0,128.1298,128.2292,128.1215,128.1546,24540.0
2017-08-01 14:30:00,154.67,154.67,154.59,154.59,18011.0,128.1464,128.1464,128.0801,128.0801,18011.0
2017-08-01 14:35:00,154.58,154.63,154.57,154.62,23393.0,128.0718,128.1132,128.0635,128.1049,23393.0
2017-08-01 14:40:00,154.63,154.65,154.58,154.65,17312.0,128.1132,128.1298,128.0718,128.1298,17312.0
2017-08-01 14:45:00,154.66,154.67,154.53,154.53,21281.0,128.1381,128.1464,128.0304,128.0304,21281.0
2017-08-01 14:50:00,154.52,154.56,154.44,154.54,33494.0,128.0221,128.0552,127.9558,128.0387,33494.0
2017-08-01 14:55:00,154.54,154.61,154.51,154.58,26878.0,128.0387,128.0966,128.0138,128.0718,26878.0
2017-08-01 15:00:00,154.58,154.58,154.4,154.42,23939.0,128.0718,128.0718,127.9227,127.9392,23939.0
2017-08-01 15:05:00,154.39,154.57,154.35,154.57,39950.0,127.9144,128.0635,127.8812,128.0635,39950.0
2017-08-01 15:10:00,154.54,154.59,154.53,154.59,27632.0,128.0387,128.0801,128.0304,128.0801,27632.0
2017-08-01 15:15:00,154.58,154.68,154.56,154.68,37524.0,128.0718,128.1546,128.0552,128.1546,37524.0
2017-08-01 15:20:00,154.67,154.72,154.66,154.71,40231.0,128.1464,128.1878,128.1381,128.1795,40231.0
2017-08-01 15:25:00,154.71,154.72,154.53,154.55,42391.0,128.1795,128.1878,128.0304,128.0469,42391.0
2017-08-01 15:30:00,154.55,154.55,154.47,154.47,43759.0,128.0469,128.0469,127.9807,127.9807,43759.0
2017-08-01 15:35:00,154.47,154.53,154.4,154.4,45087.0,127.9807,128.0304,127.9227,127.9227,45087.0
2017-08-01 15:40:00,154.4,154.42,154.21,154.21,62538.0,127.9227,127.9392,127.7652,127.7652,62538.0
2017-08-01 15:45:00,154.23,154.37,154.2,154.2,83362.0,127.7818,127.8978,127.757,127.757,83362.0
2017-08-01 15:50:00,154.2,154.22,154.14,154.18,96171.0,127.757,127.7735,127.7072,127.7404,96171.0
2017-08-01 15:55:00,154.18,154.27,154.0,154.04,242754.0,127.7404,127.815,127.5913,127.6244,242754.0
2017-08-02 09:30:00,153.76,154.86,153.71,154.82,86258.0,127.3924,128.3038,127.351,128.2706,86258.0
2017-08-02 09:35:00,154.82,154.86,154.62,154.78,38987.0,128.2706,128.3038,128.1049,128.2375,38987.0
2017-08-02 09:40:00,154.82,155.0,154.8,154.93,36181.0,128.2706,128.4198,128.2541,128.3618,36181.0
2017-08-02 09:45:00,154.95,155.25,154.92,155.17,43945.0,128.3783,128.6269,128.3535,128.5606,43945.0
2017-08-02 09:50:00,155.16,155.35,155.09,155.21,41248.0,128.5523,128.7097,128.4943,128.5938,41248.0
2017-08-02 09:55:00,155.24,155.24,155.05,155.1,32554.0,128.6186,128.6186,128.4612,128.5026,32554.0
2017-08-02 10:00:00,155.05,155.26,155.05,155.14,25907.0,128.4612,128.6352,128.4612,128.5358,25907.0
2017-08-02 10:05:00,155.18,155.3,155.15,155.25,26805.0,128.5689,128.6683,128.544,128.6269,26805.0
2017-08-02 10:10:00,155.28,155.43,155.27,155.4,27945.0,128.6518,128.776,128.6435,128.7512,27945.0
2017-08-02 10:15:00,155.42,155.44,155.16,155.21,28956.0,128.7677,128.7843,128.5523,128.5938,28956.0
2017-08-02 10:20:00,155.17,155.19,155.06,155.16,27466.0,128.5606,128.5772,128.4695,128.5523,27466.0
2017-08-02 10:25:00,155.14,155.18,154.82,154.82,82593.0,128.5358,128.5689,128.2706,128.2706,82593.0
2017-08-02 10:30:00,154.86,155.12,154.82,155.06,27772.0,128.3038,128.5192,128.2706,128.4695,27772.0
2017-08-02 10:35:00,155.04,155.18,155.01,155.13,28944.0,128.4529,128.5689,128.4281,128.5275,28944.0
2017-08-02 10:40:00,155.14,155.18,155.02,155.03,34744.0,128.5358,128.5689,128.4363,128.4446,34744.0
2017-08-02 10:45:00,155.06,155.2,155.03,155.14,25199.0,128.4695,128.5855,128.4446,128.5358,25199.0
2017-08-02 10:50:00,155.14,155.33,155.13,155.28,25753.0,128.5358,128.6932,128.5275,128.6518,25753.0
2017-08-02 10:55:00,155.29,155.31,155.1,155.18,25953.0,128.66,128.6766,128.5026,128.5689,25953.0
2017-08-02 11:00:00,155.2,155.26,155.09,155.15,31011.0,128.5855,128.6352,128.4943,128.544,31011.0
2017-08-02 11:05:00,155.14,155.23,155.05,155.17,35695.0,128.5358,128.6103,128.4612,128.5606,35695.0
2017-08-02 11:10:00,155.16,155.25,155.14,155.19,27749.0,128.5523,128.6269,128.5358,128.5772,27749.0
2017-08-02 11:15:00,155.19,155.34,155.18,155.25,40444.0,128.5772,128.7015,128.5689,128.6269,40444.0
2017-08-02 11:20:00,155.26,155.43,155.26,155.4,54547.0,128.6352,128.776,128.6352,128.7512,54547.0
2017-08-02 11:25:00,155.4,155.6,155.39,155.6,36952.0,128.7512,128.9169,128.7429,128.9169,36952.0
2017-08-02 11:30:00,155.58,155.64,155.5,155.52,46850.0,128.9003,128.95,128.834,128.8506,46850.0
2017-08-02 11:35:00,155.54,155.68,155.52,155.58,29540.0,128.8672,128.9832,128.8506,128.9003,29540.0
2017-08-02 11:40:00,155.58,155.79,155.56,155.79,29393.0,128.9003,129.0743,128.8837,129.0743,29393.0
2017-08-02 11:45:00,155.79,155.87,155.75,155.78,31811.0,129.0743,129.1406,129.0412,129.066,31811.0
2017-08-02 11:50:00,155.76,155.81,155.74,155.74,18722.0,129.0494,129.0909,129.0329,129.0329,18722.0
2017-08-02 11:55:00,155.74,155.84,155.7,155.74,19572.0,129.0329,129.1157,128.9997,129.0329,19572.0
2017-08-02 12:00:00,155.73,155.85,155.72,155.78,23244.0,129.0246,129.124,129.0163,129.066,23244.0
2017-08-02 12:05:00,155.79,155.79,155.7,155.72,23122.0,129.0743,129.0743,128.9997,129.0163,23122.0
2017-08-02 12:10:00,155.71,155.81,155.65,155.81,21575.0,129.008,129.0909,128.9583,129.0909,21575.0
2017-08-02 12:15:00,155.81,155.9,155.78,155.79,26055.0,129.0909,129.1654,129.066,129.0743,26055.0
2017-08-02 12:20:00,155.79,155.85,155.79,155.85,11209.0,129.0743,129.124,129.0743,129.124,11209.0
2017-08-02 12:25:00,155.85,155.9,155.7,155.75,23269.0,129.124,129.1654,128.9997,129.0412,23269.0
2017-08-02 12:30:00,155.75,155.86,155.72,155.85,19894.0,129.0412,129.1323,129.0163,129.124,19894.0
2017-08-02 12:35:00,155.85,155.91,155.77,155.77,18567.0,129.124,129.1737,129.0577,129.0577,18567.0
2017-08-02 12:40:00,155.78,155.79,155.65,155.67,34004.0,129.066,129.0743,128.9583,128.9749,34004.0
2017-08-02 12:45:00,155.67,155.74,155.57,155.74,26222.0,128.9749,129.0329,128.892,129.0329,26222.0
2017-08-02 12:50:00,155.73,155.8,155.72,155.77,15722.0,129.0246,129.0826,129.0163,129.0577,15722.0
2017-08-02 12:55:00,155.76,155.89,155.76,155.85,13421.0,129.0494,129.1571,129.0494,129.124,13421.0
2017-08-02 13:00:00,155.84,155.84,155.66,155.71,17772.0,129.1157,129.1157,128.9666,129.008,17772.0
2017-08-02 13:05:00,155.7,155.85,155.7,155.84,16506.0,128.9997,129.124,128.9997,129.1157,16506.0
2017-08-02 13:10:00,155.85,155.93,155.85,155.89,22276.0,129.124,129.1903,129.124,129.1571,22276.0
2017-08-02 13:15:00,155.91,155.99,155.88,155.99,13090.0,129.1737,129.24,129.1489,129.24,13090.0
2017-08-02 13:20:00,155.97,156.0,155.93,155.93,15367.0,129.2234,129.2483,129.1903,129.1903,15367.0
2017-08-02 13:25:00,155.93,155.95,155.89,155.91,8626.0,129.1903,129.2069,129.1571,129.1737,8626.0
2017-08-02 13:30:00,155.92,155.97,155.92,155.96,14608.0,129.182,129.2234,129.182,129.2151,14608.0
2017-08-02 13:35:00,155.95,155.98,155.95,155.96,9321.0,129.2069,129.2317,129.2069,129.2151,9321.0
2017-08-02 13:40:00,155.97,156.04,155.96,156.0,31406.0,129.2234,129.2814,129.2151,129.2483,31406.0
2017-08-02 13:45:00,155.98,156.11,155.98,156.08,16723.0,129.2317,129.3394,129.2317,129.3146,16723.0
2017-08-02 13:50:00,156.1,156.29,156.1,156.28,43045.0,129.3311,129.4886,129.3311,129.4803,43045.0
2017-08-02 13:55:00,156.29,156.36,156.28,156.36,23138.0,129.4886,129.5465,129.4803,129.5465,23138.0
2017-08-02 14:00:00,156.36,156.37,156.23,156.23,21951.0,129.5465,129.5548,129.4388,129.4388,21951.0
2017-08-02 14:05:00,156.24,156.24,156.13,156.16,15053.0,129.4471,129.4471,129.356,129.3808,15053.0
2017-08-02 14:10:00,156.17,156.17,156.13,156.17,10850.0,129.3891,129.3891,129.356,129.3891,10850.0
2017-08-02 14:15:00,156.16,156.25,156.15,156.15,21503.0,129.3808,129.4554,129.3726,129.3726,21503.0
2017-08-02 14:20:00,156.13,156.2,156.07,156.08,15981.0,129.356,129.414,129.3063,129.3146,15981.0
2017-08-02 14:25:00,156.06,156.14,156.06,156.1,14486.0,129.298,129.3643,129.298,129.3311,14486.0
2017-08-02 14:30:00,156.11,156.24,156.08,156.08,21864.0,129.3394,129.4471,129.3146,129.3146,21864.0
2017-08-02 14:35:00,156.08,156.15,156.05,156.13,9440.0,129.3146,129.3726,129.2897,129.356,9440.0
2017-08-02 14:40:00,156.15,156.16,156.12,156.13,14125.0,129.3726,129.3808,129.3477,129.356,14125.0
2017-08-02 14:45:00,156.15,156.16,156.02,156.05,23162.0,129.3726,129.3808,129.2649,129.2897,23162.0
2017-08-02 14:50:00,156.06,156.08,155.91,155.91,22671.0,129.298,129.3146,129.1737,129.1737,22671.0
2017-08-02 14:55:00,155.9,155.92,155.83,155.89,25884.0,129.1654,129.182,129.1074,129.1571,25884.0
2017-08-02 15:00:00,155.88,156.03,155.86,156.03,17523.0,129.1489,129.2731,129.1323,129.2731,17523.0
2017-08-02 15:05:00,156.03,156.11,156.0,156.0,27049.0,129.2731,129.3394,129.2483,129.2483,27049.0
2017-08-02 15:10:00,156.01,156.1,156.01,156.06,19069.0,129.2566,129.3311,129.2566,129.298,19069.0
2017-08-02 15:15:00,156.05,156.13,156.03,156.07,25914.0,129.2897,129.356,129.2731,129.3063,25914.0
2017-08-02 15:20:00,156.05,156.11,156.01,156.02,24135.0,129.2897,129.3394,129.2566,129.2649,24135.0
2017-08-02 15:25:00,156.01,156.09,155.98,156.09,26596.0,129.2566,129.3228,129.2317,129.3228,26596.0
2017-08-02 15:30:00,156.09,156.1,155.99,156.01,30757.0,129.3228,129.3311,129.24,129.2566,30757.0
2017-08-02 15:35:00,156.02,156.09,156.0,156.09,41364.0,129.2649,129.3228,129.2483,129.3228,41364.0
2017-08-02 15:40:00,156.08,156.11,156.03,156.04,52059.0,129.3146,129.3394,129.2731,129.2814,52059.0
2017-08-02 15:45:00,156.05,156.17,156.03,156.13,56165.0,129.2897,129.3891,129.2731,129.356,56165.0
2017-08-02 15:50:00,156.13,156.32,156.13,156.32,81529.0,129.356,129.5134,129.356,129.5134,81529.0
2017-08-02 15:55:00,156.31,156.65,156.29,156.64,331591.0,129.5051,129.7868,129.4886,129.7785,331591.0
2017-08-03 09:30:00,156.56,156.66,156.0,156.23,78907.0,129.7122,129.7951,129.2483,129.4388,78907.0
2017-08-03 09:35:00,156.25,156.48,156.17,156.47,38893.0,129.4554,129.646,129.3891,129.6377,38893.0
2017-08-03 09:40:00,156.47,156.56,156.25,156.42,37476.0,129.6377,129.7122,129.4554,129.5963,37476.0
2017-08-03 09:45:00,156.43,156.7,156.38,156.63,39952.0,129.6045,129.8282,129.5631,129.7702,39952.0
2017-08-03 09:50:00,156.63,156.77,156.53,156.64,52037.0,129.7702,129.8862,129.6874,129.7785,52037.0
2017-08-03 09:55:00,156.59,156.68,156.51,156.52,28515.0,129.7371,129.8117,129.6708,129.6791,28515.0
2017-08-03 10:00:00,156.54,156.6,156.14,156.17,47918.0,129.6957,129.7454,129.3643,129.3891,47918.0
2017-08-03 10:05:00,156.2,156.34,156.11,156.11,27236.0,129.414,129.53,129.3394,129.3394,27236.0
2017-08-03 10:10:00,156.12,156.12,155.76,155.87,34196.0,129.3477,129.3477,129.0494,129.1406,34196.0
2017-08-03 10:15:00,155.83,156.21,155.83,156.19,30705.0,129.1074,129.4223,129.1074,129.4057,30705.0
2017-08-03 10:20:00,156.19,156.21,155.81,155.82,20274.0,129.4057,129.4223,129.0909,129.0991,20274.0
2017-08-03 10:25:00,155.85,156.0,155.7,155.96,40309.0,129.124,129.2483,128.9997,129.2151,40309.0
2017-08-03 10:30:00,155.96,156.02,155.8,155.83,30087.0,129.2151,129.2649,129.0826,129.1074,30087.0
2017-08-03 10:35:00,155.83,155.9,155.71,155.77,27532.0,129.1074,129.1654,129.008,129.0577,27532.0
2017-08-03 10:40:00,155.78,155.84,155.63,155.84,36459.0,129.066,129.1157,128.9417,129.1157,36459.0
2017-08-03 10:45:00,155.86,155.88,155.54,155.58,50842.0,129.1323,129.1489,128.8672,128.9003,50842.0
2017-08-03 10:50:00,155.59,155.63,155.48,155.48,42107.0,128.9086,128.9417,128.8175,128.8175,42107.0
2017-08-03 10:55:00,155.49,155.56,155.41,155.52,31293.0,128.8257,128.8837,128.7595,128.8506,31293.0
2017-08-03 11:00:00,155.53,155.54,155.42,155.42,24336.0,128.8589,128.8672,128.7677,128.7677,24336.0
2017-08-03 11:05:00,155.42,155.5,155.3,155.33,35774.0,128.7677,128.834,128.6683,128.6932,35774.0
2017-08-03 11:10:00,155.32,155.33,155.17,155.24,41807.0,128.6849,128.6932,128.5606,128.6186,41807.0
2017-08-03 11:15:00,155.21,155.24,155.04,155.07,48521.0,128.5938,128.6186,128.4529,128.4778,48521.0
2017-08-03 11:20:00,155.08,155.17,154.82,154.83,61921.0,128.486,128.5606,128.2706,128.2789,61921.0
2017-08-03 11:25:00,154.84,155.09,154.8,155.09,68905.0,128.2872,128.4943,128.2541,128.4943,68905.0
2017-08-03 11:30:00,155.09,155.16,154.82,154.92,33501.0,128.4943,128.5523,128.2706,128.3535,33501.0
2017-08-03 11:35:00,154.94,155.06,154.91,154.91,18903.0,128.3701,128.4695,128.3452,128.3452,18903.0
2017-08-03 11:40:00,154.91,154.98,154.8,154.98,33912.0,128.3452,128.4032,128.2541,128.4032,33912.0
2017-08-03 11:45:00,154.98,155.0,154.84,154.86,28313.0,128.4032,128.4198,128.2872,128.3038,28313.0
2017-08-03 11:50:00,154.86,155.0,154.86,154.9,36069.0,128.3038,128.4198,128.3038,128.3369,36069.0
2017-08-03 11:55:00,154.9,154.9,154.77,154.8,26817.0,128.3369,128.3369,128.2292,128.2541,26817.0
2017-08-03 12:00:00,154.82,154.85,154.79,154.83,35833.0,128.2706,128.2955,128.2458,128.2789,35833.0
2017-08-03 12:05:00,154.81,154.92,154.78,154.8,20444.0,128.2623,128.3535,128.2375,128.2541,20444.0
2017-08-03 12:10:00,154.8,154.99,154.77,154.99,18372.0,128.2541,128.4115,128.2292,128.4115,18372.0
2017-08-03 12:15:00,154.97,155.08,154.94,154.97,45230.0,128.3949,128.486,128.3701,128.3949,45230.0
2017-08-03 12:20:00,154.97,155.09,154.96,155.09,26091.0,128.3949,128.4943,128.3866,128.4943,26091.0
2017-08-03 12:25:00,155.09,155.16,155.04,155.12,21538.0,128.4943,128.5523,128.4529,128.5192,21538.0
2017-08-03 12:30:00,155.13,155.25,154.95,154.95,29275.0,128.5275,128.6269,128.3783,128.3783,29275.0
2017-08-03 12:35:00,154.95,155.03,154.94,154.94,21375.0,128.3783,128.4446,128.3701,128.3701,21375.0
2017-08-03 12:40:00,154.94,155.04,154.92,155.01,21834.0,128.3701,128.4529,128.3535,128.4281,21834.0
2017-08-03 12:45:00,155.01,155.04,154.89,154.91,34790.0,128.4281,128.4529,128.3286,128.3452,34790.0
2017-08-03 12:50:00,154.93,155.01,154.9,154.93,21583.0,128.3618,128.4281,128.3369,128.3618,21583.0
2017-08-03 12:55:00,154.93,155.04,154.92,155.03,19840.0,128.3618,128.4529,128.3535,128.4446,19840.0
2017-08-03 13:00:00,155.03,155.1,154.97,155.01,13412.0,128.4446,128.5026,128.3949,128.4281,13412.0
2017-08-03 13:05:00,154.99,155.06,154.84,154.84,20455.0,128.4115,128.4695,128.2872,128.2872,20455.0
2017-08-03 13:10:00,154.84,154.9,154.82,154.82,17446.0,128.2872,128.3369,128.2706,128.2706,17446.0
2017-08-03 13:15:00,154.8,154.88,154.79,154.84,21343.0,128.2541,128.3203,128.2458,128.2872,21343.0
2017-08-03 13:20:00,154.86,154.9,154.8,154.83,12946.0,128.3038,128.3369,128.2541,128.2789,12946.0
2017-08-03 13:25:00,154.81,154.85,154.76,154.8,15244.0,128.2623,128.2955,128.2209,128.2541,15244.0
2017-08-03 13:30:00,154.8,154.87,154.78,154.82,15531.0,128.2541,128.3121,128.2375,128.2706,15531.0
2017-08-03 13:35:00,154.82,154.84,154.79,154.83,16119.0,128.2706,128.2872,128.2458,128.2789,16119.0
2017-08-03 13:40:00,154.84,154.94,154.84,154.91,19924.0,128.2872,128.3701,128.2872,128.3452,19924.0
2017-08-03 13:45:00,154.9,154.95,154.89,154.92,14916.0,128.3369,128.3783,128.3286,128.3535,14916.0
2017-08-03 13:50:00,154.91,155.01,154.9,155.0,22895.0,128.3452,128.4281,128.3369,128.4198,22895.0
2017-08-03 13:55:00,154.98,154.99,154.88,154.89,14448.0,128.4032,128.4115,128.3203,128.3286,14448.0
2017-08-03 14:00:00,154.9,154.95,154.89,154.93,13556.0,128.3369,128.3783,128.3286,128.3618,13556.0
2017-08-03 14:05:00,154.92,154.96,154.9,154.93,14927.0,128.3535,128.3866,128.3369,128.3618,14927.0
2017-08-03 14:10:00,154.92,154.99,154.88,154.99,23517.0,128.3535,128.4115,128.3203,128.4115,23517.0
2017-08-03 14:15:00,154.99,155.0,154.92,154.93,17902.0,128.4115,128.4198,128.3535,128.3618,17902.0
2017-08-03 14:20:00,154.94,154.95,154.89,154.93,20852.0,128.3701,128.3783,128.3286,128.3618,20852.0
2017-08-03 14:25:00,154.93,154.97,154.9,154.97,24332.0,128.3618,128.3949,128.3369,128.3949,24332.0
2017-08-03 14:30:00,154.97,155.0,154.84,154.84,21490.0,128.3949,128.4198,128.2872,128.2872,21490.0
2017-08-03 14:35:00,154.84,154.9,154.81,154.86,23985.0,128.2872,128.3369,128.2623,128.3038,23985.0
2017-08-03 14:40:00,154.87,154.89,154.83,154.85,19271.0,128.3121,128.3286,128.2789,128.2955,19271.0
2017-08-03 14:45:00,154.84,154.92,154.82,154.85,29510.0,128.2872,128.3535,128.2706,128.2955,29510.0
2017-08-03 14:50:00,154.86,154.96,154.85,154.9,16433.0,128.3038,128.3866,128.2955,128.3369,16433.0
2017-08-03 14:55:00,154.89,154.93,154.88,154.91,22868.0,128.3286,128.3618,128.3203,128.3452,22868.0
2017-08-03 15:00:00,154.92,154.92,154.81,154.82,28864.0,128.3535,128.3535,128.2623,128.2706,28864.0
2017-08-03 15:05:00,154.81,154.87,154.79,154.87,23949.0,128.2623,128.3121,128.2458,128.3121,23949.0
2017-08-03 15:10:00,154.87,155.0,154.86,154.93,19662.0,128.3121,128.4198,128.3038,128.3618,19662.0
2017-08-03 15:15:00,154.94,154.96,154.72,154.72,33755.0,128.3701,128.3866,128.1878,128.1878,33755.0
2017-08-03 15:20:00,154.72,154.74,154.59,154.63,36439.0,128.1878,128.2044,128.0801,128.1132,36439.0
2017-08-03 15:25:00,154.64,154.65,154.5,154.53,56233.0,128.1215,128.1298,128.0055,128.0304,56233.0
2017-08-03 15:30:00,154.53,154.64,154.49,154.57,84745.0,128.0304,128.1215,127.9972,128.0635,84745.0
2017-08-03 15:35:00,154.58,154.69,154.44,154.44,69118.0,128.0718,128.1629,127.9558,127.9558,69118.0
2017-08-03 15:40:00,154.43,154.57,154.41,154.5,79266.0,127.9475,128.0635,127.9309,128.0055,79266.0
2017-08-03 15:45:00,154.5,154.65,154.45,154.63,86240.0,128.0055,128.1298,127.9641,128.1132,86240.0
2017-08-03 15:50:00,154.61,154.76,154.58,154.75,100294.0,128.0966,128.2209,128.0718,128.2126,100294.0
2017-08-03 15:55:00,154.75,154.81,154.64,154.69,149742.0,128.2126,128.2623,128.1215,128.1629,149742.0
2017-08-04 09:30:00,154.64,154.83,154.31,154.57,74887.0,128.1215,128.2789,127.8481,128.0635,74887.0
2017-08-04 09:35:00,154.62,154.69,154.35,154.44,45908.0,128.1049,128.1629,127.8812,127.9558,45908.0
2017-08-04 09:40:00,154.41,154.5,154.24,154.24,41376.0,127.9309,128.0055,127.7901,127.7901,41376.0
2017-08-04 09:45:00,154.24,154.35,153.94,153.99,94791.0,127.7901,127.8812,127.5415,127.583,94791.0
2017-08-04 09:50:00,154.0,154.03,153.9,153.93,48055.0,127.5913,127.6161,127.5084,127.5333,48055.0
2017-08-04 09:55:00,153.9,153.98,153.64,153.75,100728.0,127.5084,127.5747,127.293,127.3841,100728.0
2017-08-04 10:00:00,153.72,153.82,153.53,153.63,50184.0,127.3593,127.4421,127.2019,127.2847,50184.0
2017-08-04 10:05:00,153.65,153.68,153.23,153.4,84508.0,127.3013,127.3261,126.9533,127.0941,84508.0
2017-08-04 10:10:00,153.4,153.51,153.32,153.5,54011.0,127.0941,127.1853,127.0279,127.177,54011.0
2017-08-04 10:15:00,153.5,153.75,153.43,153.56,37969.0,127.177,127.3841,127.119,127.2267,37969.0
2017-08-04 10:20:00,153.56,153.67,153.43,153.67,33309.0,127.2267,127.3178,127.119,127.3178,33309.0
2017-08-04 10:25:00,153.66,153.91,153.61,153.84,35265.0,127.3096,127.5167,127.2681,127.4587,35265.0
2017-08-04 10:30:00,153.85,154.11,153.85,154.11,35933.0,127.467,127.6824,127.467,127.6824,35933.0
2017-08-04 10:35:00,154.09,154.11,153.86,153.87,38052.0,127.6658,127.6824,127.4753,127.4835,38052.0
2017-08-04 10:40:00,153.88,154.02,153.82,153.82,30193.0,127.4918,127.6078,127.4421,127.4421,30193.0
2017-08-04 10:45:00,153.83,153.92,153.81,153.84,38353.0,127.4504,127.525,127.4338,127.4587,38353.0
2017-08-04 10:50:00,153.84,153.87,153.61,153.69,28790.0,127.4587,127.4835,127.2681,127.3344,28790.0
2017-08-04 10:55:00,153.68,153.74,153.66,153.72,23045.0,127.3261,127.3758,127.3096,127.3593,23045.0
2017-08-04 11:00:00,153.75,153.87,153.7,153.81,31339.0,127.3841,127.4835,127.3427,127.4338,31339.0
2017-08-04 11:05:00,153.82,153.89,153.75,153.75,27816.0,127.4421,127.5001,127.3841,127.3841,27816.0
2017-08-04 11:10:00,153.75,153.89,153.71,153.82,40805.0,127.3841,127.5001,127.351,127.4421,40805.0
2017-08-04 11:15:00,153.82,153.87,153.73,153.8,26093.0,127.4421,127.4835,127.3676,127.4255,26093.0
2017-08-04 11:20:00,153.8,153.84,153.76,153.79,25407.0,127.4255,127.4587,127.3924,127.4173,25407.0
2017-08-04 11:25:00,153.79,153.84,153.77,153.78,20499.0,127.4173,127.4587,127.4007,127.409,20499.0
2017-08-04 11:30:00,153.79,153.95,153.74,153.91,16036.0,127.4173,127.5498,127.3758,127.5167,16036.0
2017-08-04 11:35:00,153.91,153.91,153.79,153.82,24156.0,127.5167,127.5167,127.4173,127.4421,24156.0
2017-08-04 11:40:00,153.82,153.95,153.76,153.89,59050.0,127.4421,127.5498,127.3924,127.5001,59050.0
2017-08-04 11:45:00,153.88,153.9,153.81,153.82,14589.0,127.4918,127.5084,127.4338,127.4421,14589.0
2017-08-04 11:50:00,153.81,153.92,153.81,153.87,24168.0,127.4338,127.525,127.4338,127.4835,24168.0
2017-08-04 11:55:00,153.86,153.89,153.81,153.85,28727.0,127.4753,127.5001,127.4338,127.467,28727.0
2017-08-04 12:00:00,153.86,153.91,153.81,153.9,20161.0,127.4753,127.5167,127.4338,127.5084,20161.0
2017-08-04 12:05:00,153.9,153.9,153.8,153.84,26668.0,127.5084,127.5084,127.4255,127.4587,26668.0
2017-08-04 12:10:00,153.84,154.09,153.83,154.07,25114.0,127.4587,127.6658,127.4504,127.6492,25114.0
2017-08-04 12:15:00,154.09,154.09,153.85,153.85,24467.0,127.6658,127.6658,127.467,127.467,24467.0
2017-08-04 12:20:00,153.86,153.86,153.74,153.77,38238.0,127.4753,127.4753,127.3758,127.4007,38238.0
2017-08-04 12:25:00,153.79,153.86,153.78,153.82,45991.0,127.4173,127.4753,127.409,127.4421,45991.0
2017-08-04 12:30:00,153.82,153.86,153.77,153.78,16932.0,127.4421,127.4753,127.4007,127.409,16932.0
2017-08-04 12:35:00,153.81,153.84,153.74,153.84,13666.0,127.4338,127.4587,127.3758,127.4587,13666.0
2017-08-04 12:40:00,153.84,153.86,153.8,153.86,20566.0,127.4587,127.4753,127.4255,127.4753,20566.0
2017-08-04 12:45:00,153.84,153.88,153.81,153.82,23732.0,127.4587,127.4918,127.4338,127.4421,23732.0
2017-08-04 12:50:00,153.83,153.9,153.81,153.86,15871.0,127.4504,127.5084,127.4338,127.4753,15871.0
2017-08-04 12:55:00,153.87,153.97,153.86,153.95,27646.0,127.4835,127.5664,127.4753,127.5498,27646.0
2017-08-04 13:00:00,153.96,153.96,153.9,153.9,20508.0,127.5581,127.5581,127.5084,127.5084,20508.0
2017-08-04 13:05:00,153.9,153.97,153.83,153.97,19377.0,127.5084,127.5664,127.4504,127.5664,19377.0
2017-08-04 13:10:00,153.95,153.96,153.93,153.96,11287.0,127.5498,127.5581,127.5333,127.5581,11287.0
2017-08-04 13:15:00,153.96,153.98,153.87,153.93,20647.0,127.5581,127.5747,127.4835,127.5333,20647.0
2017-08-04 13:20:00,153.94,153.94,153.81,153.81,34356.0,127.5415,127.5415,127.4338,127.4338,34356.0
2017-08-04 13:25:00,153.81,153.96,153.81,153.91,17362.0,127.4338,127.5581,127.4338,127.5167,17362.0
2017-08-04 13:30:00,153.92,154.06,153.91,154.04,19680.0,127.525,127.641,127.5167,127.6244,19680.0
2017-08-04 13:35:00,154.04,154.13,154.04,154.04,17525.0,127.6244,127.699,127.6244,127.6244,17525.0
2017-08-04 13:40:00,154.03,154.04,153.86,153.86,27178.0,127.6161,127.6244,127.4753,127.4753,27178.0
2017-08-04 13:45:00,153.86,153.98,153.86,153.97,24401.0,127.4753,127.5747,127.4753,127.5664,24401.0
2017-08-04 13:50:00,153.97,153.98,153.94,153.97,17566.0,127.5664,127.5747,127.5415,127.5664,17566.0
2017-08-04 13:55:00,153.97,154.04,153.92,153.96,19026.0,127.5664,127.6244,127.525,127.5581,19026.0
2017-08-04 14:00:00,153.95,153.97,153.86,153.86,22423.0,127.5498,127.5664,127.4753,127.4753,22423.0
2017-08-04 14:05:00,153.86,153.98,153.86,153.98,24171.0,127.4753,127.5747,127.4753,127.5747,24171.0
2017-08-04 14:10:00,153.99,154.04,153.96,153.97,23505.0,127.583,127.6244,127.5581,127.5664,23505.0
2017-08-04 14:15:00,153.97,154.03,153.95,154.03,31389.0,127.5664,127.6161,127.5498,127.6161,31389.0
2017-08-04 14:20:00,154.03,154.08,153.97,153.97,26463.0,127.6161,127.6575,127.5664,127.5664,26463.0
2017-08-04 14:25:00,153.96,153.97,153.9,153.96,26726.0,127.5581,127.5664,127.5084,127.5581,26726.0
2017-08-04 14:30:00,153.96,153.98,153.9,153.92,21775.0,127.5581,127.5747,127.5084,127.525,21775.0
2017-08-04 14:35:00,153.92,153.95,153.9,153.91,20021.0,127.525,127.5498,127.5084,127.5167,20021.0
2017-08-04 14:40:00,153.9,153.91,153.81,153.81,37207.0,127.5084,127.5167,127.4338,127.4338,37207.0
2017-08-04 14:45:00,153.8,153.86,153.71,153.71,30154.0,127.4255,127.4753,127.351,127.351,30154.0
2017-08-04 14:50:00,153.71,153.72,153.62,153.63,44595.0,127.351,127.3593,127.2764,127.2847,44595.0
2017-08-04 14:55:00,153.64,153.64,153.48,153.49,52036.0,127.293,127.293,127.1604,127.1687,52036.0
2017-08-04 15:00:00,153.47,153.59,153.47,153.49,91264.0,127.1521,127.2516,127.1521,127.1687,91264.0
2017-08-04 15:05:00,153.49,153.8,153.48,153.8,50625.0,127.1687,127.4255,127.1604,127.4255,50625.0
2017-08-04 15:10:00,153.81,153.86,153.75,153.85,35533.0,127.4338,127.4753,127.3841,127.467,35533.0
2017-08-04 15:15:00,153.85,153.86,153.72,153.77,41146.0,127.467,127.4753,127.3593,127.4007,41146.0
2017-08-04 15:20:00,153.79,153.82,153.66,153.71,35475.0,127.4173,127.4421,127.3096,127.351,35475.0
2017-08-04 15:25:00,153.71,153.8,153.7,153.73,43026.0,127.351,127.4255,127.3427,127.3676,43026.0
2017-08-04 15:30:00,153.73,153.78,153.57,153.61,50752.0,127.3676,127.409,127.235,127.2681,50752.0
2017-08-04 15:35:00,153.61,153.62,153.44,153.44,71619.0,127.2681,127.2764,127.1273,127.1273,71619.0
2017-08-04 15:40:00,153.45,153.62,153.43,153.49,91229.0,127.1356,127.2764,127.119,127.1687,91229.0
2017-08-04 15:45:00,153.51,153.63,153.47,153.62,95665.0,127.1853,127.2847,127.1521,127.2764,95665.0
2017-08-04 15:50:00,153.62,153.77,153.52,153.77,77764.0,127.2764,127.4007,127.1936,127.4007,77764.0
2017-08-04 15:55:00,153.77,153.87,153.66,153.82,189245.0,127.4007,127.4835,127.3096,127.4421,189245.0
2017-08-07 09:30:00,154.14,154.54,154.0,154.36,60768.0,127.7072,128.0387,127.5913,127.8895,60768.0
2017-08-07 09:35:00,154.36,154.76,154.35,154.7,45609.0,127.8895,128.2209,127.8812,128.1712,45609.0
2017-08-07 09:40:00,154.72,155.22,154.62,155.2,68750.0,128.1878,128.602,128.1049,128.5855,68750.0
2017-08-07 09:45:00,155.21,155.36,155.14,155.36,55182.0,128.5938,128.718,128.5358,128.718,55182.0
2017-08-07 09:50:00,155.36,155.39,155.22,155.34,29434.0,128.718,128.7429,128.602,128.7015,29434.0
2017-08-07 09:55:00,155.35,155.35,155.12,155.27,21881.0,128.7097,128.7097,128.5192,128.6435,21881.0
2017-08-07 10:00:00,155.33,155.33,155.06,155.18,27060.0,128.6932,128.6932,128.4695,128.5689,27060.0
2017-08-07 10:05:00,155.16,155.18,155.01,155.08,27125.0,128.5523,128.5689,128.4281,128.486,27125.0
2017-08-07 10:10:00,155.07,155.19,155.01,155.15,18638.0,128.4778,128.5772,128.4281,128.544,18638.0
2017-08-07 10:15:00,155.13,155.26,155.07,155.18,25020.0,128.5275,128.6352,128.4778,128.5689,25020.0
2017-08-07 10:20:00,155.17,155.3,155.17,155.22,20686.0,128.5606,128.6683,128.5606,128.602,20686.0
2017-08-07 10:25:00,155.22,155.24,154.93,154.97,22905.0,128.602,128.6186,128.3618,128.3949,22905.0
2017-08-07 10:30:00,154.97,154.97,154.81,154.81,17723.0,128.3949,128.3949,128.2623,128.2623,17723.0
2017-08-07 10:35:00,154.81,154.84,154.73,154.79,30719.0,128.2623,128.2872,128.1961,128.2458,30719.0
2017-08-07 10:40:00,154.8,154.8,154.63,154.72,30818.0,128.2541,128.2541,128.1132,128.1878,30818.0
2017-08-07 10:45:00,154.69,154.76,154.61,154.65,28571.0,128.1629,128.2209,128.0966,128.1298,28571.0
2017-08-07 10:50:00,154.65,154.76,154.62,154.69,16794.0,128.1298,128.2209,128.1049,128.1629,16794.0
2017-08-07 10:55:00,154.71,154.71,154.56,154.59,48571.0,128.1795,128.1795,128.0552,128.0801,48571.0
2017-08-07 11:00:00,154.59,154.65,154.52,154.64,52761.0,128.0801,128.1298,128.0221,128.1215,52761.0
2017-08-07 11:05:00,154.64,154.65,154.59,154.6,41988.0,128.1215,128.1298,128.0801,128.0884,41988.0
2017-08-07 11:10:00,154.61,154.69,154.58,154.6,36680.0,128.0966,128.1629,128.0718,128.0884,36680.0
2017-08-07 11:15:00,154.6,154.61,154.57,154.6,17658.0,128.0884,128.0966,128.0635,128.0884,17658.0
2017-08-07 11:20:00,154.6,154.65,154.56,154.6,59023.0,128.0884,128.1298,128.0552,128.0884,59023.0
2017-08-07 11:25:00,154.61,154.64,154.56,154.62,25186.0,128.0966,128.1215,128.0552,128.1049,25186.0
2017-08-07 11:30:00,154.64,154.64,154.58,154.62,20959.0,128.1215,128.1215,128.0718,128.1049,20959.0
2017-08-07 11:35:00,154.62,154.63,154.53,154.57,25873.0,128.1049,128.1132,128.0304,128.0635,25873.0
2017-08-07 11:40:00,154.57,154.63,154.56,154.59,22632.0,128.0635,128.1132,128.0552,128.0801,22632.0
2017-08-07 11:45:00,154.59,154.61,154.55,154.57,17113.0,128.0801,128.0966,128.0469,128.0635,17113.0
2017-08-07 11:50:00,154.58,154.64,154.58,154.61,19602.0,128.0718,128.1215,128.0718,128.0966,19602.0
2017-08-07 11:55:00,154.63,154.63,154.58,154.6,16908.0,128.1132,128.1132,128.0718,128.0884,16908.0
2017-08-07 12:00:00,154.6,154.65,154.59,154.61,38344.0,128.0884,128.1298,128.0801,128.0966,38344.0
2017-08-07 12:05:00,154.6,154.63,154.59,154.62,25009.0,128.0884,128.1132,128.0801,128.1049,25009.0
2017-08-07 12:10:00,154.62,154.62,154.58,154.6,15600.0,128.1049,128.1049,128.0718,128.0884,15600.0
2017-08-07 12:15:00,154.59,154.62,154.59,154.62,19503.0,128.0801,128.1049,128.0801,128.1049,19503.0
2017-08-07 12:20:00,154.62,154.63,154.56,154.6,18010.0,128.1049,128.1132,128.0552,128.0884,18010.0
2017-08-07 12:25:00,154.61,154.62,154.58,154.6,16593.0,128.0966,128.1049,128.0718,128.0884,16593.0
2017-08-07 12:30:00,154.61,154.63,154.52,154.53,25035.0,128.0966,128.1132,128.0221,128.0304,25035.0
2017-08-07 12:35:00,154.52,154.52,154.33,154.34,23825.0,128.0221,128.0221,127.8647,127.8729,23825.0
2017-08-07 12:40:00,154.34,154.38,154.27,154.33,26043.0,127.8729,127.9061,127.815,127.8647,26043.0
2017-08-07 12:45:00,154.32,154.41,154.27,154.4,17381.0,127.8564,127.9309,127.815,127.9227,17381.0
2017-08-07 12:50:00,154.42,154.66,154.42,154.58,32189.0,127.9392,128.1381,127.9392,128.0718,32189.0
2017-08-07 12:55:00,154.61,154.64,154.57,154.58,27974.0,128.0966,128.1215,128.0635,128.0718,27974.0
2017-08-07 13:00:00,154.58,154.62,154.48,154.49,23584.0,128.0718,128.1049,127.9889,127.9972,23584.0
2017-08-07 13:05:00,154.5,154.6,154.5,154.57,15100.0,128.0055,128.0884,128.0055,128.0635,15100.0
2017-08-07 13:10:00,154.58,154.64,154.57,154.64,18682.0,128.0718,128.1215,128.0635,128.1215,18682.0
2017-08-07 13:15:00,154.64,154.64,154.58,154.6,20489.0,128.1215,128.1215,128.0718,128.0884,20489.0
2017-08-07 13:20:00,154.6,154.64,154.59,154.6,25663.0,128.0884,128.1215,128.0801,128.0884,25663.0
2017-08-07 13:25:00,154.61,154.63,154.59,154.62,11666.0,128.0966,128.1132,128.0801,128.1049,11666.0
2017-08-07 13:30:00,154.62,154.62,154.6,154.61,11976.0,128.1049,128.1049,128.0884,128.0966,11976.0
2017-08-07 13:35:00,154.62,154.64,154.57,154.57,30660.0,128.1049,128.1215,128.0635,128.0635,30660.0
2017-08-07 13:40:00,154.57,154.62,154.55,154.61,13517.0,128.0635,128.1049,128.0469,128.0966,13517.0
2017-08-07 13:45:00,154.61,154.62,154.59,154.61,17507.0,128.0966,128.1049,128.0801,128.0966,17507.0
2017-08-07 13:50:00,154.59,154.65,154.58,154.61,24455.0,128.0801,128.1298,128.0718,128.0966,24455.0
2017-08-07 13:55:00,154.61,154.64,154.57,154.62,28645.0,128.0966,128.1215,128.0635,128.1049,28645.0
2017-08-07 14:00:00,154.62,154.62,154.5,154.51,22976.0,128.1049,128.1049,128.0055,128.0138,22976.0
2017-08-07 14:05:00,154.51,154.6,154.49,154.59,15115.0,128.0138,128.0884,127.9972,128.0801,15115.0
2017-08-07 14:10:00,154.59,154.6,154.54,154.57,15291.0,128.0801,128.0884,128.0387,128.0635,15291.0
2017-08-07 14:15:00,154.57,154.6,154.56,154.56,12378.0,128.0635,128.0884,128.0552,128.0552,12378.0
2017-08-07 14:20:00,154.57,154.58,154.53,154.55,13280.0,128.0635,128.0718,128.0304,128.0469,13280.0
2017-08-07 14:25:00,154.55,154.6,154.54,154.6,15849.0,128.0469,128.0884,128.0387,128.0884,15849.0
2017-08-07 14:30:00,154.6,154.64,154.58,154.59,29084.0,128.0884,128.1215,128.0718,128.0801,29084.0
2017-08-07 14:35:00,154.59,154.62,154.57,154.58,25068.0,128.0801,128.1049,128.0635,128.0718,25068.0
2017-08-07 14:40:00,154.57,154.61,154.57,154.61,19023.0,128.0635,128.0966,128.0635,128.0966,19023.0
2017-08-07 14:45:00,154.59,154.64,154.55,154.64,42360.0,128.0801,128.1215,128.0469,128.1215,42360.0
2017-08-07 14:50:00,154.65,154.86,154.65,154.84,28993.0,128.1298,128.3038,128.1298,128.2872,28993.0
2017-08-07 14:55:00,154.84,154.87,154.81,154.86,24950.0,128.2872,128.3121,128.2623,128.3038,24950.0
2017-08-07 15:00:00,154.85,154.85,154.73,154.8,34785.0,128.2955,128.2955,128.1961,128.2541,34785.0
2017-08-07 15:05:00,154.82,154.84,154.77,154.78,27964.0,128.2706,128.2872,128.2292,128.2375,27964.0
2017-08-07 15:10:00,154.79,154.83,154.76,154.76,30942.0,128.2458,128.2789,128.2209,128.2209,30942.0
2017-08-07 15:15:00,154.79,154.83,154.74,154.8,25729.0,128.2458,128.2789,128.2044,128.2541,25729.0
2017-08-07 15:20:00,154.81,154.82,154.74,154.79,19620.0,128.2623,128.2706,128.2044,128.2458,19620.0
2017-08-07 15:25:00,154.77,154.84,154.76,154.82,30362.0,128.2292,128.2872,128.2209,128.2706,30362.0
2017-08-07 15:30:00,154.83,154.83,154.76,154.79,15503.0,128.2789,128.2789,128.2209,128.2458,15503.0
2017-08-07 15:35:00,154.78,154.82,154.77,154.81,37639.0,128.2375,128.2706,128.2292,128.2623,37639.0
2017-08-07 15:40:00,154.81,154.84,154.79,154.82,57967.0,128.2623,128.2872,128.2458,128.2706,57967.0
2017-08-07 15:45:00,154.82,154.82,154.7,154.71,61419.0,128.2706,128.2706,128.1712,128.1795,61419.0
2017-08-07 15:50:00,154.71,154.76,154.64,154.76,79408.0,128.1795,128.2209,128.1215,128.2209,79408.0
2017-08-07 15:55:00,154.75,154.98,154.75,154.94,170944.0,128.2126,128.4032,128.2126,128.3701,170944.0
2017-08-08 09:30:00,154.67,155.18,154.67,155.04,68406.0,128.1464,128.5689,128.1464,128.4529,68406.0
2017-08-08 09:35:00,155.08,155.19,154.9,155.04,34597.0,128.486,128.5772,128.3369,128.4529,34597.0
2017-08-08 09:40:00,155.04,155.25,155.0,155.06,23094.0,128.4529,128.6269,128.4198,128.4695,23094.0
2017-08-08 09:45:00,155.05,155.14,154.99,155.07,34083.0,128.4612,128.5358,128.4115,128.4778,34083.0
2017-08-08 09:50:00,155.06,155.08,155.0,155.07,22854.0,128.4695,128.486,128.4198,128.4778,22854.0
2017-08-08 09:55:00,155.06,155.09,154.74,154.82,51523.0,128.4695,128.4943,128.2044,128.2706,51523.0
2017-08-08 10:00:00,154.85,154.91,154.71,154.75,53275.0,128.2955,128.3452,128.1795,128.2126,53275.0
2017-08-08 10:05:00,154.74,154.78,154.42,154.45,62587.0,128.2044,128.2375,127.9392,127.9641,62587.0
2017-08-08 10:10:00,154.45,154.62,154.43,154.43,36396.0,127.9641,128.1049,127.9475,127.9475,36396.0
2017-08-08 10:15:00,154.43,154.66,154.3,154.55,73953.0,127.9475,128.1381,127.8398,128.0469,73953.0
2017-08-08 10:20:00,154.57,154.73,154.55,154.62,38635.0,128.0635,128.1961,128.0469,128.1049,38635.0
2017-08-08 10:25:00,154.63,154.67,154.35,154.38,35250.0,128.1132,128.1464,127.8812,127.9061,35250.0
2017-08-08 10:30:00,154.38,154.41,154.31,154.32,17565.0,127.9061,127.9309,127.8481,127.8564,17565.0
2017-08-08 10:35:00,154.31,154.36,154.25,154.25,26276.0,127.8481,127.8895,127.7984,127.7984,26276.0
2017-08-08 10:40:00,154.25,154.25,154.14,154.17,19917.0,127.7984,127.7984,127.7072,127.7321,19917.0
2017-08-08 10:45:00,154.15,154.31,154.15,154.28,22873.0,127.7155,127.8481,127.7155,127.8232,22873.0
2017-08-08 10:50:00,154.29,154.33,154.1,154.27,44863.0,127.8315,127.8647,127.6741,127.815,44863.0
2017-08-08 10:55:00,154.27,154.44,154.22,154.37,18564.0,127.815,127.9558,127.7735,127.8978,18564.0
2017-08-08 11:00:00,154.37,154.45,154.26,154.27,21714.0,127.8978,127.9641,127.8067,127.815,21714.0
2017-08-08 11:05:00,154.3,154.44,154.24,154.28,28184.0,127.8398,127.9558,127.7901,127.8232,28184.0
2017-08-08 11:10:00,154.28,154.33,154.2,154.26,29096.0,127.8232,127.8647,127.757,127.8067,29096.0
2017-08-08 11:15:00,154.24,154.26,154.12,154.13,55212.0,127.7901,127.8067,127.6907,127.699,55212.0
2017-08-08 11:20:00,154.12,154.2,154.1,154.18,75258.0,127.6907,127.757,127.6741,127.7404,75258.0
2017-08-08 11:25:00,154.15,154.2,154.15,154.18,85081.0,127.7155,127.757,127.7155,127.7404,85081.0
2017-08-08 11:30:00,154.19,154.21,154.17,154.21,47759.0,127.7487,127.7652,127.7321,127.7652,47759.0
2017-08-08 11:35:00,154.2,154.25,154.19,154.22,55670.0,127.757,127.7984,127.7487,127.7735,55670.0
2017-08-08 11:40:00,154.22,154.25,154.21,154.23,35300.0,127.7735,127.7984,127.7652,127.7818,35300.0
2017-08-08 11:45:00,154.23,154.3,154.22,154.27,43130.0,127.7818,127.8398,127.7735,127.815,43130.0
2017-08-08 11:50:00,154.27,154.58,154.27,154.56,35962.0,127.815,128.0718,127.815,128.0552,35962.0
2017-08-08 11:55:00,154.55,154.69,154.43,154.66,19622.0,128.0469,128.1629,127.9475,128.1381,19622.0
2017-08-08 12:00:00,154.71,154.94,154.68,154.89,29153.0,128.1795,128.3701,128.1546,128.3286,29153.0
2017-08-08 12:05:00,154.9,154.94,154.81,154.9,15860.0,128.3369,128.3701,128.2623,128.3369,15860.0
2017-08-08 12:10:00,154.9,154.98,154.72,154.83,36874.0,128.3369,128.4032,128.1878,128.2789,36874.0
2017-08-08 12:15:00,154.81,154.83,154.67,154.67,14952.0,128.2623,128.2789,128.1464,128.1464,14952.0
2017-08-08 12:20:00,154.67,154.73,154.65,154.67,12937.0,128.1464,128.1961,128.1298,128.1464,12937.0
2017-08-08 12:25:00,154.68,154.77,154.63,154.73,15961.0,128.1546,128.2292,128.1132,128.1961,15961.0
2017-08-08 12:30:00,154.75,154.83,154.71,154.83,7262.0,128.2126,128.2789,128.1795,128.2789,7262.0
2017-08-08 12:35:00,154.83,154.88,154.76,154.82,12835.0,128.2789,128.3203,128.2209,128.2706,12835.0
2017-08-08 12:40:00,154.82,154.92,154.82,154.86,12333.0,128.2706,128.3535,128.2706,128.3038,12333.0
2017-08-08 12:45:00,154.84,154.92,154.84,154.92,13735.0,128.2872,128.3535,128.2872,128.3535,13735.0
2017-08-08 12:50:00,154.92,155.0,154.9,155.0,18239.0,128.3535,128.4198,128.3369,128.4198,18239.0
2017-08-08 12:55:00,155.0,155.01,154.97,154.98,13396.0,128.4198,128.4281,128.3949,128.4032,13396.0
2017-08-08 13:00:00,154.97,155.0,154.94,155.0,18600.0,128.3949,128.4198,128.3701,128.4198,18600.0
2017-08-08 13:05:00,154.99,155.09,154.99,155.08,17924.0,128.4115,128.4943,128.4115,128.486,17924.0
2017-08-08 13:10:00,155.09,155.16,155.08,155.13,16190.0,128.4943,128.5523,128.486,128.5275,16190.0
2017-08-08 13:15:00,155.13,155.13,155.07,155.08,10115.0,128.5275,128.5275,128.4778,128.486,10115.0
2017-08-08 13:20:00,155.07,155.14,155.06,155.14,13785.0,128.4778,128.5358,128.4695,128.5358,13785.0
2017-08-08 13:25:00,155.13,155.14,155.02,155.02,8255.0,128.5275,128.5358,128.4363,128.4363,8255.0
2017-08-08 13:30:00,155.04,155.04,154.98,155.03,24399.0,128.4529,128.4529,128.4032,128.4446,24399.0
2017-08-08 13:35:00,155.01,155.13,155.0,155.13,14429.0,128.4281,128.5275,128.4198,128.5275,14429.0
2017-08-08 13:40:00,155.11,155.17,155.11,155.14,14038.0,128.5109,128.5606,128.5109,128.5358,14038.0
2017-08-08 13:45:00,155.15,155.17,155.06,155.1,13768.0,128.544,128.5606,128.4695,128.5026,13768.0
2017-08-08 13:50:00,155.07,155.12,155.07,155.09,8062.0,128.4778,128.5192,128.4778,128.4943,8062.0
2017-08-08 13:55:00,155.09,155.12,155.09,155.11,15460.0,128.4943,128.5192,128.4943,128.5109,15460.0
2017-08-08 14:00:00,155.11,155.11,155.01,155.03,13831.0,128.5109,128.5109,128.4281,128.4446,13831.0
2017-08-08 14:05:00,155.03,155.06,155.01,155.06,18872.0,128.4446,128.4695,128.4281,128.4695,18872.0
2017-08-08 14:10:00,155.06,155.08,155.02,155.06,11129.0,128.4695,128.486,128.4363,128.4695,11129.0
2017-08-08 14:15:00,155.07,155.09,155.0,155.01,21203.0,128.4778,128.4943,128.4198,128.4281,21203.0
2017-08-08 14:20:00,155.01,155.01,154.98,155.0,18879.0,128.4281,128.4281,128.4032,128.4198,18879.0
2017-08-08 14:25:00,155.0,155.01,154.96,154.98,15505.0,128.4198,128.4281,128.3866,128.4032,15505.0
2017-08-08 14:30:00,155.0,155.01,154.96,155.0,12828.0,128.4198,128.4281,128.3866,128.4198,12828.0
2017-08-08 14:35:00,155.0,155.01,154.96,154.99,16618.0,128.4198,128.4281,128.3866,128.4115,16618.0
2017-08-08 14:40:00,154.99,154.99,154.86,154.89,28045.0,128.4115,128.4115,128.3038,128.3286,28045.0
2017-08-08 14:45:00,154.89,154.89,154.81,154.88,16166.0,128.3286,128.3286,128.2623,128.3203,16166.0
2017-08-08 14:50:00,154.88,154.91,154.76,154.77,28679.0,128.3203,128.3452,128.2209,128.2292,28679.0
2017-08-08 14:55:00,154.78,154.81,154.77,154.81,16712.0,128.2375,128.2623,128.2292,128.2623,16712.0
2017-08-08 15:00:00,154.81,154.81,154.71,154.76,26481.0,128.2623,128.2623,128.1795,128.2209,26481.0
2017-08-08 15:05:00,154.76,154.84,154.75,154.8,20721.0,128.2209,128.2872,128.2126,128.2541,20721.0
2017-08-08 15:10:00,154.8,154.8,154.72,154.8,16104.0,128.2541,128.2541,128.1878,128.2541,16104.0
2017-08-08 15:15:00,154.8,154.84,154.72,154.81,25546.0,128.2541,128.2872,128.1878,128.2623,25546.0
2017-08-08 15:20:00,154.81,154.92,154.8,154.91,39425.0,128.2623,128.3535,128.2541,128.3452,39425.0
2017-08-08 15:25:00,154.9,154.97,154.8,154.92,35629.0,128.3369,128.3949,128.2541,128.3535,35629.0
2017-08-08 15:30:00,154.91,154.91,154.71,154.76,44254.0,128.3452,128.3452,128.1795,128.2209,44254.0
2017-08-08 15:35:00,154.76,154.83,154.71,154.79,73323.0,128.2209,128.2789,128.1795,128.2458,73323.0
2017-08-08 15:40:00,154.78,154.8,154.71,154.72,40422.0,128.2375,128.2541,128.1795,128.1878,40422.0
2017-08-08 15:45:00,154.71,154.75,154.64,154.72,85909.0,128.1795,128.2126,128.1215,128.1878,85909.0
2017-08-08 15:50:00,154.73,154.77,154.64,154.68,63506.0,128.1961,128.2292,128.1215,128.1546,63506.0
2017-08-08 15:55:00,154.67,154.9,154.59,154.85,179709.0,128.1464,128.3369,128.0801,128.2955,179709.0
2017-08-09 09:30:00,155.3,155.68,154.87,155.41,144668.0,128.6683,128.9832,128.3121,128.7595,144668.0
2017-08-09 09:35:00,155.41,155.41,154.44,154.46,41102.0,128.7595,128.7595,127.9558,127.9724,41102.0
2017-08-09 09:40:00,154.5,154.83,154.47,154.72,37922.0,128.0055,128.2789,127.9807,128.1878,37922.0
2017-08-09 09:45:00,154.68,154.89,154.62,154.84,40860.0,128.1546,128.3286,128.1049,128.2872,40860.0
2017-08-09 09:50:00,154.86,155.04,154.82,154.91,46811.0,128.3038,128.4529,128.2706,128.3452,46811.0
2017-08-09 09:55:00,154.89,155.04,154.83,154.86,35948.0,128.3286,128.4529,128.2789,128.3038,35948.0
2017-08-09 10:00:00,154.89,155.06,154.83,155.06,47063.0,128.3286,128.4695,128.2789,128.4695,47063.0
2017-08-09 10:05:00,155.05,155.25,154.96,155.2,29235.0,128.4612,128.6269,128.3866,128.5855,29235.0
2017-08-09 10:10:00,155.19,155.24,155.06,155.2,21667.0,128.5772,128.6186,128.4695,128.5855,21667.0
2017-08-09 10:15:00,155.24,155.29,155.03,155.11,37727.0,128.6186,128.66,128.4446,128.5109,37727.0
2017-08-09 10:20:00,155.07,155.15,155.03,155.08,17962.0,128.4778,128.544,128.4446,128.486,17962.0
2017-08-09 10:25:00,155.11,155.12,154.85,154.89,17523.0,128.5109,128.5192,128.2955,128.3286,17523.0
2017-08-09 10:30:00,154.93,155.06,154.89,155.02,17301.0,128.3618,128.4695,128.3286,128.4363,17301.0
2017-08-09 10:35:00,155.03,155.07,154.9,155.02,17588.0,128.4446,128.4778,128.3369,128.4363,17588.0
2017-08-09 10:40:00,155.05,155.11,155.02,155.07,33233.0,128.4612,128.5109,128.4363,128.4778,33233.0
2017-08-09 10:45:00,155.08,155.09,154.91,154.99,15099.0,128.486,128.4943,128.3452,128.4115,15099.0
2017-08-09 10:50:00,155.0,155.05,154.89,154.89,21052.0,128.4198,128.4612,128.3286,128.3286,21052.0
2017-08-09 10:55:00,154.88,154.89,154.74,154.84,21539.0,128.3203,128.3286,128.2044,128.2872,21539.0
2017-08-09 11:00:00,154.84,154.84,154.63,154.66,22141.0,128.2872,128.2872,128.1132,128.1381,22141.0
2017-08-09 11:05:00,154.65,154.78,154.65,154.78,16903.0,128.1298,128.2375,128.1298,128.2375,16903.0
2017-08-09 11:10:00,154.8,154.82,154.74,154.78,15893.0,128.2541,128.2706,128.2044,128.2375,15893.0
2017-08-09 11:15:00,154.77,154.77,154.55,154.59,14905.0,128.2292,128.2292,128.0469,128.0801,14905.0
2017-08-09 11:20:00,154.6,154.65,154.4,154.48,44616.0,128.0884,128.1298,127.9227,127.9889,44616.0
2017-08-09 11:25:00,154.46,154.59,154.45,154.46,21442.0,127.9724,128.0801,127.9641,127.9724,21442.0
2017-08-09 11:30:00,154.47,154.71,154.47,154.69,17211.0,127.9807,128.1795,127.9807,128.1629,17211.0
2017-08-09 11:35:00,154.67,154.74,154.58,154.67,9403.0,128.1464,128.2044,128.0718,128.1464,9403.0
2017-08-09 11:40:00,154.64,154.75,154.63,154.75,13192.0,128.1215,128.2126,128.1132,128.2126,13192.0
2017-08-09 11:45:00,154.75,154.75,154.62,154.73,9699.0,128.2126,128.2126,128.1049,128.1961,9699.0
2017-08-09 11:50:00,154.74,154.95,154.73,154.91,27857.0,128.2044,128.3783,128.1961,128.3452,27857.0
2017-08-09 11:55:00,154.93,155.14,154.93,155.09,12750.0,128.3618,128.5358,128.3618,128.4943,12750.0
2017-08-09 12:00:00,155.07,155.1,155.0,155.0,18092.0,128.4778,128.5026,128.4198,128.4198,18092.0
2017-08-09 12:05:00,154.97,155.17,154.97,155.15,14338.0,128.3949,128.5606,128.3949,128.544,14338.0
2017-08-09 12:10:00,155.15,155.21,155.12,155.21,12462.0,128.544,128.5938,128.5192,128.5938,12462.0
2017-08-09 12:15:00,155.21,155.26,155.14,155.2,13494.0,128.5938,128.6352,128.5358,128.5855,13494.0
2017-08-09 12:20:00,155.17,155.24,155.16,155.21,9584.0,128.5606,128.6186,128.5523,128.5938,9584.0
2017-08-09 12:25:00,155.2,155.22,155.15,155.15,7359.0,128.5855,128.602,128.544,128.544,7359.0
2017-08-09 12:30:00,155.16,155.26,155.15,155.18,11043.0,128.5523,128.6352,128.544,128.5689,11043.0
2017-08-09 12:35:00,155.19,155.25,155.11,155.11,7875.0,128.5772,128.6269,128.5109,128.5109,7875.0
2017-08-09 12:40:00,155.1,155.12,154.99,155.01,15031.0,128.5026,128.5192,128.4115,128.4281,15031.0
2017-08-09 12:45:00,155.02,155.04,154.9,154.94,6059.0,128.4363,128.4529,128.3369,128.3701,6059.0
2017-08-09 12:50:00,154.96,155.02,154.94,154.99,10604.0,128.3866,128.4363,128.3701,128.4115,10604.0
2017-08-09 12:55:00,155.0,155.0,154.83,154.93,9011.0,128.4198,128.4198,128.2789,128.3618,9011.0
2017-08-09 13:00:00,154.95,155.05,154.9,154.99,7483.0,128.3783,128.4612,128.3369,128.4115,7483.0
2017-08-09 13:05:00,155.0,155.04,154.89,155.0,21841.0,128.4198,128.4529,128.3286,128.4198,21841.0
2017-08-09 13:10:00,155.0,155.11,154.99,155.11,4901.0,128.4198,128.5109,128.4115,128.5109,4901.0
2017-08-09 13:15:00,155.12,155.15,155.03,155.05,15419.0,128.5192,128.544,128.4446,128.4612,15419.0
2017-08-09 13:20:00,155.05,155.15,155.04,155.11,6348.0,128.4612,128.544,128.4529,128.5109,6348.0
2017-08-09 13:25:00,155.07,155.11,155.03,155.07,13181.0,128.4778,128.5109,128.4446,128.4778,13181.0
2017-08-09 13:30:00,155.11,155.16,155.03,155.09,16682.0,128.5109,128.5523,128.4446,128.4943,16682.0
2017-08-09 13:35:00,155.09,155.15,155.05,155.05,6175.0,128.4943,128.544,128.4612,128.4612,6175.0
2017-08-09 13:40:00,155.05,155.16,155.05,155.15,11132.0,128.4612,128.5523,128.4612,128.544,11132.0
2017-08-09 13:45:00,155.14,155.17,155.04,155.08,9326.0,128.5358,128.5606,128.4529,128.486,9326.0
2017-08-09 13:50:00,155.06,155.12,155.04,155.06,7607.0,128.4695,128.5192,128.4529,128.4695,7607.0
2017-08-09 13:55:00,155.03,155.07,154.99,155.04,19297.0,128.4446,128.4778,128.4115,128.4529,19297.0
2017-08-09 14:00:00,155.06,155.1,154.96,154.96,18112.0,128.4695,128.5026,128.3866,128.3866,18112.0
2017-08-09 14:05:00,154.97,154.97,154.83,154.83,12891.0,128.3949,128.3949,128.2789,128.2789,12891.0
2017-08-09 14:10:00,154.86,154.92,154.78,154.87,14674.0,128.3038,128.3535,128.2375,128.3121,14674.0
2017-08-09 14:15:00,154.87,154.9,154.81,154.87,7258.0,128.3121,128.3369,128.2623,128.3121,7258.0
2017-08-09 14:20:00,154.86,154.88,154.78,154.78,17523.0,128.3038,128.3203,128.2375,128.2375,17523.0
2017-08-09 14:25:00,154.79,154.81,154.62,154.66,17756.0,128.2458,128.2623,128.1049,128.1381,17756.0
2017-08-09 14:30:00,154.71,154.78,154.65,154.65,8290.0,128.1795,128.2375,128.1298,128.1298,8290.0
2017-08-09 14:35:00,154.66,154.75,154.62,154.7,14520.0,128.1381,128.2126,128.1049,128.1712,14520.0
2017-08-09 14:40:00,154.69,154.75,154.66,154.66,9482.0,128.1629,128.2126,128.1381,128.1381,9482.0
2017-08-09 14:45:00,154.64,154.73,154.61,154.7,10257.0,128.1215,128.1961,128.0966,128.1712,10257.0
2017-08-09 14:50:00,154.7,154.73,154.63,154.7,11176.0,128.1712,128.1961,128.1132,128.1712,11176.0
2017-08-09 14:55:00,154.7,154.73,154.54,154.56,23999.0,128.1712,128.1961,128.0387,128.0552,23999.0
2017-08-09 15:00:00,154.59,154.65,154.59,154.61,25330.0,128.0801,128.1298,128.0801,128.0966,25330.0
2017-08-09 15:05:00,154.61,154.61,154.54,154.56,15946.0,128.0966,128.0966,128.0387,128.0552,15946.0
2017-08-09 15:10:00,154.57,154.58,154.35,154.45,41679.0,128.0635,128.0718,127.8812,127.9641,41679.0
2017-08-09 15:15:00,154.44,154.56,154.38,154.56,50317.0,127.9558,128.0552,127.9061,128.0552,50317.0
2017-08-09 15:20:00,154.57,154.58,154.44,154.54,20986.0,128.0635,128.0718,127.9558,128.0387,20986.0
2017-08-09 15:25:00,154.52,154.55,154.48,154.53,18060.0,128.0221,128.0469,127.9889,128.0304,18060.0
2017-08-09 15:30:00,154.54,154.55,154.36,154.39,48516.0,128.0387,128.0469,127.8895,127.9144,48516.0
2017-08-09 15:35:00,154.39,154.53,154.36,154.5,29986.0,127.9144,128.0304,127.8895,128.0055,29986.0
2017-08-09 15:40:00,154.49,154.65,154.49,154.58,40576.0,127.9972,128.1298,127.9972,128.0718,40576.0
2017-08-09 15:45:00,154.57,154.73,154.55,154.65,56241.0,128.0635,128.1961,128.0469,128.1298,56241.0
2017-08-09 15:50:00,154.66,154.86,154.65,154.77,49175.0,128.1381,128.3038,128.1298,128.2292,49175.0
2017-08-09 15:55:00,154.77,154.99,154.76,154.84,153935.0,128.2292,128.4115,128.2209,128.2872,153935.0
2017-08-10 09:30:00,154.33,155.12,154.25,154.87,59399.0,127.8647,128.5192,127.7984,128.3121,59399.0
2017-08-10 09:35:00,155.01,155.21,154.87,155.06,35800.0,128.4281,128.5938,128.3121,128.4695,35800.0
2017-08-10 09:40:00,155.03,155.08,154.78,154.99,22727.0,128.4446,128.486,128.2375,128.4115,22727.0
2017-08-10 09:45:00,154.99,155.16,154.9,155.11,31681.0,128.4115,128.5523,128.3369,128.5109,31681.0
2017-08-10 09:50:00,155.11,155.24,155.04,155.16,25345.0,128.5109,128.6186,128.4529,128.5523,25345.0
2017-08-10 09:55:00,155.16,155.24,155.02,155.08,29711.0,128.5523,128.6186,128.4363,128.486,29711.0
2017-08-10 10:00:00,155.06,155.14,154.91,154.93,34270.0,128.4695,128.5358,128.3452,128.3618,34270.0
2017-08-10 10:05:00,154.95,155.32,154.91,155.31,44626.0,128.3783,128.6849,128.3452,128.6766,44626.0
2017-08-10 10:10:00,155.28,155.38,155.17,155.2,24084.0,128.6518,128.7346,128.5606,128.5855,24084.0
2017-08-10 10:15:00,155.22,155.68,155.21,155.68,29553.0,128.602,128.9832,128.5938,128.9832,29553.0
2017-08-10 10:20:00,155.66,155.74,155.61,155.69,37979.0,128.9666,129.0329,128.9252,128.9914,37979.0
2017-08-10 10:25:00,155.69,155.77,155.58,155.77,28697.0,128.9914,129.0577,128.9003,129.0577,28697.0
2017-08-10 10:30:00,155.77,156.05,155.74,156.05,42921.0,129.0577,129.2897,129.0329,129.2897,42921.0
2017-08-10 10:35:00,156.03,156.11,155.98,156.06,34224.0,129.2731,129.3394,129.2317,129.298,34224.0
2017-08-10 10:40:00,156.07,156.08,155.95,156.07,21837.0,129.3063,129.3146,129.2069,129.3063,21837.0
2017-08-10 10:45:00,156.08,156.11,156.0,156.09,21620.0,129.3146,129.3394,129.2483,129.3228,21620.0
2017-08-10 10:50:00,156.07,156.19,156.05,156.1,22965.0,129.3063,129.4057,129.2897,129.3311,22965.0
2017-08-10 10:55:00,156.08,156.25,156.03,156.18,36357.0,129.3146,129.4554,129.2731,129.3974,36357.0
2017-08-10 11:00:00,156.18,156.29,156.14,156.28,42954.0,129.3974,129.4886,129.3643,129.4803,42954.0
2017-08-10 11:05:00,156.28,156.49,156.27,156.46,47663.0,129.4803,129.6543,129.472,129.6294,47663.0
2017-08-10 11:10:00,156.46,156.47,156.35,156.44,21044.0,129.6294,129.6377,129.5383,129.6128,21044.0
2017-08-10 11:15:00,156.42,156.48,156.33,156.45,32269.0,129.5963,129.646,129.5217,129.6211,32269.0
2017-08-10 11:20:00,156.44,156.49,156.32,156.34,33684.0,129.6128,129.6543,129.5134,129.53,33684.0
2017-08-10 11:25:00,156.35,156.59,156.34,156.55,28354.0,129.5383,129.7371,129.53,129.704,28354.0
2017-08-10 11:30:00,156.55,156.56,156.43,156.56,24518.0,129.704,129.7122,129.6045,129.7122,24518.0
2017-08-10 11:35:00,156.55,156.57,156.46,156.5,19359.0,129.704,129.7205,129.6294,129.6625,19359.0
2017-08-10 11:40:00,156.5,156.53,156.35,156.37,25837.0,129.6625,129.6874,129.5383,129.5548,25837.0
2017-08-10 11:45:00,156.37,156.38,156.18,156.2,34129.0,129.5548,129.5631,129.3974,129.414,34129.0
2017-08-10 11:50:00,156.21,156.39,156.16,156.25,21807.0,129.4223,129.5714,129.3808,129.4554,21807.0
2017-08-10 11:55:00,156.25,156.42,156.2,156.39,19375.0,129.4554,129.5963,129.414,129.5714,19375.0
2017-08-10 12:00:00,156.35,156.5,156.28,156.44,20904.0,129.5383,129.6625,129.4803,129.6128,20904.0
2017-08-10 12:05:00,156.44,156.48,156.35,156.37,16737.0,129.6128,129.646,129.5383,129.5548,16737.0
2017-08-10 12:10:00,156.37,156.48,156.35,156.44,13169.0,129.5548,129.646,129.5383,129.6128,13169.0
2017-08-10 12:15:00,156.44,156.46,156.31,156.35,18641.0,129.6128,129.6294,129.5051,129.5383,18641.0
2017-08-10 12:20:00,156.37,156.5,156.35,156.46,20244.0,129.5548,129.6625,129.5383,129.6294,20244.0
2017-08-10 12:25:00,156.44,156.54,156.44,156.52,25218.0,129.6128,129.6957,129.6128,129.6791,25218.0
2017-08-10 12:30:00,156.51,156.53,156.4,156.42,34099.0,129.6708,129.6874,129.5797,129.5963,34099.0
2017-08-10 12:35:00,156.43,156.53,156.38,156.52,35616.0,129.6045,129.6874,129.5631,129.6791,35616.0
2017-08-10 12:40:00,156.51,156.68,156.49,156.68,28656.0,129.6708,129.8117,129.6543,129.8117,28656.0
2017-08-10 12:45:00,156.69,156.93,156.67,156.89,63044.0,129.82,130.0188,129.8034,129.9857,63044.0
2017-08-10 12:50:00,156.86,156.87,156.67,156.81,29246.0,129.9608,129.9691,129.8034,129.9194,29246.0
2017-08-10 12:55:00,156.78,156.88,156.77,156.87,40081.0,129.8945,129.9774,129.8862,129.9691,40081.0
2017-08-10 13:00:00,156.87,157.06,156.86,156.99,61879.0,129.9691,130.1265,129.9608,130.0685,61879.0
2017-08-10 13:05:00,157.0,157.0,156.83,156.89,35484.0,130.0768,130.0768,129.9359,129.9857,35484.0
2017-08-10 13:10:00,156.89,157.01,156.87,157.01,23995.0,129.9857,130.0851,129.9691,130.0851,23995.0
2017-08-10 13:15:00,157.02,157.07,156.99,157.02,34242.0,130.0934,130.1348,130.0685,130.0934,34242.0
2017-08-10 13:20:00,157.0,157.11,157.0,157.04,12232.0,130.0768,130.1679,130.0768,130.1099,12232.0
2017-08-10 13:25:00,157.06,157.16,157.05,157.12,18458.0,130.1265,130.2094,130.1182,130.1762,18458.0
2017-08-10 13:30:00,157.11,157.13,156.99,157.1,37641.0,130.1679,130.1845,130.0685,130.1596,37641.0
2017-08-10 13:35:00,157.09,157.16,157.06,157.14,20029.0,130.1514,130.2094,130.1265,130.1928,20029.0
2017-08-10 13:40:00,157.15,157.17,157.04,157.04,24107.0,130.2011,130.2176,130.1099,130.1099,24107.0
2017-08-10 13:45:00,157.05,157.07,156.99,157.03,25633.0,130.1182,130.1348,130.0685,130.1017,25633.0
2017-08-10 13:50:00,157.02,157.02,156.93,156.98,25680.0,130.0934,130.0934,130.0188,130.0602,25680.0
2017-08-10 13:55:00,156.98,157.0,156.9,156.96,28047.0,130.0602,130.0768,129.9939,130.0437,28047.0
2017-08-10 14:00:00,156.96,157.02,156.88,156.96,27945.0,130.0437,130.0934,129.9774,130.0437,27945.0
2017-08-10 14:05:00,156.96,156.96,156.78,156.81,31077.0,130.0437,130.0437,129.8945,129.9194,31077.0
2017-08-10 14:10:00,156.79,156.85,156.59,156.65,41555.0,129.9028,129.9525,129.7371,129.7868,41555.0
2017-08-10 14:15:00,156.65,156.93,156.61,156.85,32716.0,129.7868,130.0188,129.7537,129.9525,32716.0
2017-08-10 14:20:00,156.85,156.98,156.76,156.76,21500.0,129.9525,130.0602,129.878,129.878,21500.0
2017-08-10 14:25:00,156.78,156.97,156.76,156.96,20072.0,129.8945,130.0519,129.878,130.0437,20072.0
2017-08-10 14:30:00,156.96,157.2,156.94,157.05,36022.0,130.0437,130.2425,130.0271,130.1182,36022.0
2017-08-10 14:35:00,157.14,157.14,156.99,157.05,33975.0,130.1928,130.1928,130.0685,130.1182,33975.0
2017-08-10 14:40:00,157.05,157.13,157.03,157.1,25323.0,130.1182,130.1845,130.1017,130.1596,25323.0
2017-08-10 14:45:00,157.11,157.16,157.0,157.15,28015.0,130.1679,130.2094,130.0768,130.2011,28015.0
2017-08-10 14:50:00,157.16,157.17,156.91,157.01,30521.0,130.2094,130.2176,130.0022,130.0851,30521.0
2017-08-10 14:55:00,157.02,157.16,157.02,157.15,54306.0,130.0934,130.2094,130.0934,130.2011,54306.0
2017-08-10 15:00:00,157.15,157.17,157.06,157.07,30723.0,130.2011,130.2176,130.1265,130.1348,30723.0
2017-08-10 15:05:00,157.09,157.12,157.04,157.08,41090.0,130.1514,130.1762,130.1099,130.1431,41090.0
2017-08-10 15:10:00,157.1,157.11,156.8,156.88,34490.0,130.1596,130.1679,129.9111,129.9774,34490.0
2017-08-10 15:15:00,156.88,156.93,156.81,156.88,38505.0,129.9774,130.0188,129.9194,129.9774,38505.0
2017-08-10 15:20:00,156.86,156.93,156.82,156.87,37423.0,129.9608,130.0188,129.9277,129.9691,37423.0
2017-08-10 15:25:00,156.89,156.93,156.78,156.89,53013.0,129.9857,130.0188,129.8945,129.9857,53013.0
2017-08-10 15:30:00,156.9,156.97,156.8,156.85,60306.0,129.9939,130.0519,129.9111,129.9525,60306.0
2017-08-10 15:35:00,156.83,156.93,156.72,156.83,65408.0,129.9359,130.0188,129.8448,129.9359,65408.0
2017-08-10 15:40:00,156.82,156.93,156.75,156.89,83462.0,129.9277,130.0188,129.8697,129.9857,83462.0
2017-08-10 15:45:00,156.88,156.89,156.76,156.81,130879.0,129.9774,129.9857,129.878,129.9194,130879.0
2017-08-10 15:50:00,156.81,156.87,156.69,156.76,102172.0,129.9194,129.9691,129.82,129.878,102172.0
2017-08-10 15:55:00,156.76,156.85,156.59,156.66,222132.0,129.878,129.9525,129.7371,129.7951,222132.0
2017-08-11 09:30:00,156.88,157.11,156.63,157.02,139518.0,129.9774,130.1679,129.7702,130.0934,139518.0
2017-08-11 09:35:00,156.97,157.12,156.9,157.0,75259.0,130.0519,130.1762,129.9939,130.0768,75259.0
2017-08-11 09:40:00,157.04,157.57,156.97,157.54,70216.0,130.1099,130.549,130.0519,130.5242,70216.0
2017-08-11 09:45:00,157.58,157.92,157.49,157.61,59779.0,130.5573,130.839,130.4828,130.5822,59779.0
2017-08-11 09:50:00,157.62,157.78,157.35,157.78,44379.0,130.5905,130.723,130.3668,130.723,44379.0
2017-08-11 09:55:00,157.72,157.95,157.64,157.95,50173.0,130.6733,130.8639,130.607,130.8639,50173.0
2017-08-11 10:00:00,157.96,157.98,157.67,157.75,42617.0,130.8722,130.8887,130.6319,130.6982,42617.0
2017-08-11 10:05:00,157.73,157.9,157.68,157.72,29161.0,130.6816,130.8225,130.6402,130.6733,29161.0
2017-08-11 10:10:00,157.73,157.85,157.64,157.78,32218.0,130.6816,130.781,130.607,130.723,32218.0
2017-08-11 10:15:00,157.77,157.8,157.53,157.6,34920.0,130.7148,130.7396,130.5159,130.5739,34920.0
2017-08-11 10:20:00,157.58,157.58,157.43,157.5,25139.0,130.5573,130.5573,130.4331,130.4911,25139.0
2017-08-11 10:25:00,157.49,157.77,157.45,157.72,28766.0,130.4828,130.7148,130.4496,130.6733,28766.0
2017-08-11 10:30:00,157.72,157.83,157.66,157.83,33336.0,130.6733,130.7645,130.6236,130.7645,33336.0
2017-08-11 10:35:00,157.84,158.08,157.83,158.06,38716.0,130.7727,130.9716,130.7645,130.955,38716.0
2017-08-11 10:40:00,158.06,158.4,158.05,158.21,118736.0,130.955,131.2367,130.9467,131.0793,118736.0
2017-08-11 10:45:00,158.19,158.22,158.04,158.14,62888.0,131.0627,131.0876,130.9385,131.0213,62888.0
2017-08-11 10:50:00,158.16,158.19,158.02,158.06,22500.0,131.0379,131.0627,130.9219,130.955,22500.0
2017-08-11 10:55:00,158.07,158.07,157.7,157.7,28009.0,130.9633,130.9633,130.6568,130.6568,28009.0
2017-08-11 11:00:00,157.71,157.75,157.65,157.67,29702.0,130.665,130.6982,130.6153,130.6319,29702.0
2017-08-11 11:05:00,157.67,157.76,157.58,157.58,25454.0,130.6319,130.7065,130.5573,130.5573,25454.0
2017-08-11 11:10:00,157.55,157.75,157.54,157.75,17302.0,130.5325,130.6982,130.5242,130.6982,17302.0
2017-08-11 11:15:00,157.75,157.83,157.56,157.56,24274.0,130.6982,130.7645,130.5408,130.5408,24274.0
2017-08-11 11:20:00,157.56,157.58,157.41,157.56,24474.0,130.5408,130.5573,130.4165,130.5408,24474.0
2017-08-11 11:25:00,157.54,157.59,157.47,157.5,24804.0,130.5242,130.5656,130.4662,130.4911,24804.0
2017-08-11 11:30:00,157.51,157.59,157.48,157.53,17980.0,130.4993,130.5656,130.4745,130.5159,17980.0
2017-08-11 11:35:00,157.56,157.63,157.51,157.59,17845.0,130.5408,130.5988,130.4993,130.5656,17845.0
2017-08-11 11:40:00,157.57,157.7,157.56,157.7,12073.0,130.549,130.6568,130.5408,130.6568,12073.0
2017-08-11 11:45:00,157.71,157.77,157.54,157.54,19414.0,130.665,130.7148,130.5242,130.5242,19414.0
2017-08-11 11:50:00,157.53,157.67,157.53,157.67,15489.0,130.5159,130.6319,130.5159,130.6319,15489.0
2017-08-11 11:55:00,157.68,157.75,157.63,157.7,19995.0,130.6402,130.6982,130.5988,130.6568,19995.0
2017-08-11 12:00:00,157.71,157.77,157.65,157.66,18216.0,130.665,130.7148,130.6153,130.6236,18216.0
2017-08-11 12:05:00,157.68,157.77,157.68,157.68,11771.0,130.6402,130.7148,130.6402,130.6402,11771.0
2017-08-11 12:10:00,157.66,157.74,157.61,157.61,19398.0,130.6236,130.6899,130.5822,130.5822,19398.0
2017-08-11 12:15:00,157.62,157.68,157.61,157.64,13986.0,130.5905,130.6402,130.5822,130.607,13986.0
2017-08-11 12:20:00,157.65,157.7,157.64,157.68,18894.0,130.6153,130.6568,130.607,130.6402,18894.0
2017-08-11 12:25:00,157.67,157.73,157.62,157.69,18676.0,130.6319,130.6816,130.5905,130.6485,18676.0
2017-08-11 12:30:00,157.69,157.69,157.57,157.65,13522.0,130.6485,130.6485,130.549,130.6153,13522.0
2017-08-11 12:35:00,157.64,157.64,157.54,157.54,12414.0,130.607,130.607,130.5242,130.5242,12414.0
2017-08-11 12:40:00,157.54,157.67,157.54,157.6,14299.0,130.5242,130.6319,130.5242,130.5739,14299.0
2017-08-11 12:45:00,157.61,157.69,157.57,157.59,11656.0,130.5822,130.6485,130.549,130.5656,11656.0
2017-08-11 12:50:00,157.58,157.61,157.53,157.53,15356.0,130.5573,130.5822,130.5159,130.5159,15356.0
2017-08-11 12:55:00,157.55,157.6,157.53,157.58,14400.0,130.5325,130.5739,130.5159,130.5573,14400.0
2017-08-11 13:00:00,157.57,157.62,157.5,157.58,15600.0,130.549,130.5905,130.4911,130.5573,15600.0
2017-08-11 13:05:00,157.58,157.65,157.56,157.65,12306.0,130.5573,130.6153,130.5408,130.6153,12306.0
2017-08-11 13:10:00,157.63,157.64,157.46,157.47,14455.0,130.5988,130.607,130.4579,130.4662,14455.0
2017-08-11 13:15:00,157.48,157.54,157.45,157.54,11635.0,130.4745,130.5242,130.4496,130.5242,11635.0
2017-08-11 13:20:00,157.53,157.58,157.53,157.58,14196.0,130.5159,130.5573,130.5159,130.5573,14196.0
2017-08-11 13:25:00,157.58,157.61,157.48,157.48,15748.0,130.5573,130.5822,130.4745,130.4745,15748.0
2017-08-11 13:30:00,157.48,157.53,157.47,157.48,11277.0,130.4745,130.5159,130.4662,130.4745,11277.0
2017-08-11 13:35:00,157.47,157.47,157.42,157.47,12033.0,130.4662,130.4662,130.4248,130.4662,12033.0
2017-08-11 13:40:00,157.46,157.56,157.46,157.52,14397.0,130.4579,130.5408,130.4579,130.5076,14397.0
2017-08-11 13:45:00,157.52,157.53,157.47,157.5,10540.0,130.5076,130.5159,130.4662,130.4911,10540.0
2017-08-11 13:50:00,157.49,157.49,157.39,157.48,20129.0,130.4828,130.4828,130.3999,130.4745,20129.0
2017-08-11 13:55:00,157.47,157.55,157.46,157.55,13998.0,130.4662,130.5325,130.4579,130.5325,13998.0
2017-08-11 14:00:00,157.53,157.57,157.47,157.49,12422.0,130.5159,130.549,130.4662,130.4828,12422.0
2017-08-11 14:05:00,157.49,157.49,157.36,157.41,16401.0,130.4828,130.4828,130.3751,130.4165,16401.0
2017-08-11 14:10:00,157.4,157.5,157.39,157.5,15969.0,130.4082,130.4911,130.3999,130.4911,15969.0
2017-08-11 14:15:00,157.5,157.52,157.42,157.44,13024.0,130.4911,130.5076,130.4248,130.4413,13024.0
2017-08-11 14:20:00,157.45,157.51,157.4,157.4,16162.0,130.4496,130.4993,130.4082,130.4082,16162.0
2017-08-11 14:25:00,157.39,157.46,157.37,157.44,15970.0,130.3999,130.4579,130.3833,130.4413,15970.0
2017-08-11 14:30:00,157.45,157.54,157.43,157.44,19925.0,130.4496,130.5242,130.4331,130.4413,19925.0
2017-08-11 14:35:00,157.43,157.43,157.36,157.39,22092.0,130.4331,130.4331,130.3751,130.3999,22092.0
2017-08-11 14:40:00,157.4,157.51,157.39,157.43,24201.0,130.4082,130.4993,130.3999,130.4331,24201.0
2017-08-11 14:45:00,157.41,157.5,157.39,157.47,17950.0,130.4165,130.4911,130.3999,130.4662,17950.0
2017-08-11 14:50:00,157.46,157.51,157.42,157.45,22112.0,130.4579,130.4993,130.4248,130.4496,22112.0
2017-08-11 14:55:00,157.46,157.51,157.39,157.4,19691.0,130.4579,130.4993,130.3999,130.4082,19691.0
2017-08-11 15:00:00,157.4,157.5,157.4,157.49,25883.0,130.4082,130.4911,130.4082,130.4828,25883.0
2017-08-11 15:05:00,157.49,157.53,157.45,157.49,18991.0,130.4828,130.5159,130.4496,130.4828,18991.0
2017-08-11 15:10:00,157.49,157.5,157.34,157.37,19254.0,130.4828,130.4911,130.3585,130.3833,19254.0
2017-08-11 15:15:00,157.34,157.35,157.23,157.27,33127.0,130.3585,130.3668,130.2674,130.3005,33127.0
2017-08-11 15:20:00,157.28,157.35,157.27,157.31,31771.0,130.3088,130.3668,130.3005,130.3336,31771.0
2017-08-11 15:25:00,157.3,157.39,157.3,157.35,21506.0,130.3254,130.3999,130.3254,130.3668,21506.0
2017-08-11 15:30:00,157.36,157.39,157.34,157.38,32458.0,130.3751,130.3999,130.3585,130.3916,32458.0
2017-08-11 15:35:00,157.36,157.36,157.29,157.33,37151.0,130.3751,130.3751,130.3171,130.3502,37151.0
2017-08-11 15:40:00,157.33,157.34,157.24,157.24,45453.0,130.3502,130.3585,130.2756,130.2756,45453.0
2017-08-11 15:45:00,157.25,157.56,157.25,157.53,89118.0,130.2839,130.5408,130.2839,130.5159,89118.0
2017-08-11 15:50:00,157.53,157.55,157.48,157.55,60617.0,130.5159,130.5325,130.4745,130.5325,60617.0
2017-08-11 15:55:00,157.53,157.55,157.31,157.34,167926.0,130.5159,130.5325,130.3336,130.3585,167926.0
2017-08-14 09:30:00,157.45,157.9,157.35,157.36,117556.0,130.4496,130.8225,130.3668,130.3751,117556.0
2017-08-14 09:35:00,157.36,157.65,157.31,157.31,29059.0,130.3751,130.6153,130.3336,130.3336,29059.0
2017-08-14 09:40:00,157.31,157.31,157.0,157.12,43136.0,130.3336,130.3336,130.0768,130.1762,43136.0
2017-08-14 09:45:00,157.15,157.23,157.08,157.2,17975.0,130.2011,130.2674,130.1431,130.2425,17975.0
2017-08-14 09:50:00,157.24,157.28,156.9,156.92,87985.0,130.2756,130.3088,129.9939,130.0105,87985.0
2017-08-14 09:55:00,156.89,156.89,156.62,156.63,63574.0,129.9857,129.9857,129.762,129.7702,63574.0
2017-08-14 10:00:00,156.64,156.77,156.58,156.7,26214.0,129.7785,129.8862,129.7288,129.8282,26214.0
2017-08-14 10:05:00,156.73,156.73,156.46,156.5,38658.0,129.8531,129.8531,129.6294,129.6625,38658.0
2017-08-14 10:10:00,156.5,156.73,156.47,156.71,21610.0,129.6625,129.8531,129.6377,129.8365,21610.0
2017-08-14 10:15:00,156.73,156.83,156.68,156.7,32675.0,129.8531,129.9359,129.8117,129.8282,32675.0
2017-08-14 10:20:00,156.67,156.78,156.62,156.65,15222.0,129.8034,129.8945,129.762,129.7868,15222.0
2017-08-14 10:25:00,156.66,156.76,156.59,156.76,11901.0,129.7951,129.878,129.7371,129.878,11901.0
2017-08-14 10:30:00,156.78,156.87,156.7,156.84,14547.0,129.8945,129.9691,129.8282,129.9442,14547.0
2017-08-14 10:35:00,156.82,156.85,156.77,156.79,23505.0,129.9277,129.9525,129.8862,129.9028,23505.0
2017-08-14 10:40:00,156.78,156.83,156.71,156.81,20809.0,129.8945,129.9359,129.8365,129.9194,20809.0
2017-08-14 10:45:00,156.82,156.83,156.67,156.67,20469.0,129.9277,129.9359,129.8034,129.8034,20469.0
2017-08-14 10:50:00,156.69,156.78,156.67,156.74,39772.0,129.82,129.8945,129.8034,129.8614,39772.0
2017-08-14 10:55:00,156.74,156.83,156.71,156.73,17513.0,129.8614,129.9359,129.8365,129.8531,17513.0
2017-08-14 11:00:00,156.73,156.74,156.62,156.64,23255.0,129.8531,129.8614,129.762,129.7785,23255.0
2017-08-14 11:05:00,156.64,156.79,156.64,156.74,23274.0,129.7785,129.9028,129.7785,129.8614,23274.0
2017-08-14 11:10:00,156.74,156.78,156.73,156.76,34481.0,129.8614,129.8945,129.8531,129.878,34481.0
2017-08-14 11:15:00,156.77,156.78,156.64,156.65,21457.0,129.8862,129.8945,129.7785,129.7868,21457.0
2017-08-14 11:20:00,156.63,156.66,156.53,156.64,35731.0,129.7702,129.7951,129.6874,129.7785,35731.0
2017-08-14 11:25:00,156.66,156.8,156.66,156.78,24741.0,129.7951,129.9111,129.7951,129.8945,24741.0
2017-08-14 11:30:00,156.79,156.81,156.77,156.79,24794.0,129.9028,129.9194,129.8862,129.9028,24794.0
2017-08-14 11:35:00,156.79,156.8,156.58,156.61,21718.0,129.9028,129.9111,129.7288,129.7537,21718.0
2017-08-14 11:40:00,156.62,156.71,156.59,156.7,14486.0,129.762,129.8365,129.7371,129.8282,14486.0
2017-08-14 11:45:00,156.72,156.81,156.72,156.78,29485.0,129.8448,129.9194,129.8448,129.8945,29485.0
2017-08-14 11:50:00,156.78,156.8,156.72,156.76,15851.0,129.8945,129.9111,129.8448,129.878,15851.0
2017-08-14 11:55:00,156.76,156.77,156.7,156.76,23722.0,129.878,129.8862,129.8282,129.878,23722.0
2017-08-14 12:00:00,156.77,156.78,156.68,156.75,32739.0,129.8862,129.8945,129.8117,129.8697,32739.0
2017-08-14 12:05:00,156.76,156.96,156.76,156.88,40044.0,129.878,130.0437,129.878,129.9774,40044.0
2017-08-14 12:10:00,156.86,157.02,156.85,157.0,25260.0,129.9608,130.0934,129.9525,130.0768,25260.0
2017-08-14 12:15:00,157.0,157.04,156.96,156.97,26631.0,130.0768,130.1099,130.0437,130.0519,26631.0
2017-08-14 12:20:00,156.97,157.06,156.93,157.04,36026.0,130.0519,130.1265,130.0188,130.1099,36026.0
2017-08-14 12:25:00,157.04,157.13,157.02,157.03,23167.0,130.1099,130.1845,130.0934,130.1017,23167.0
2017-08-14 12:30:00,157.04,157.17,157.04,157.08,41444.0,130.1099,130.2176,130.1099,130.1431,41444.0
2017-08-14 12:35:00,157.08,157.08,156.96,156.97,21942.0,130.1431,130.1431,130.0437,130.0519,21942.0
2017-08-14 12:40:00,156.97,156.98,156.89,156.97,21599.0,130.0519,130.0602,129.9857,130.0519,21599.0
2017-08-14 12:45:00,156.97,157.06,156.97,157.06,10114.0,130.0519,130.1265,130.0519,130.1265,10114.0
2017-08-14 12:50:00,157.07,157.11,157.01,157.02,17266.0,130.1348,130.1679,130.0851,130.0934,17266.0
2017-08-14 12:55:00,157.02,157.05,156.99,157.05,14159.0,130.0934,130.1182,130.0685,130.1182,14159.0
2017-08-14 13:00:00,157.06,157.1,157.05,157.07,12542.0,130.1265,130.1596,130.1182,130.1348,12542.0
2017-08-14 13:05:00,157.07,157.18,157.07,157.18,14098.0,130.1348,130.2259,130.1348,130.2259,14098.0
2017-08-14 13:10:00,157.19,157.41,157.17,157.38,29073.0,130.2342,130.4165,130.2176,130.3916,29073.0
2017-08-14 13:15:00,157.38,157.41,157.29,157.29,22503.0,130.3916,130.4165,130.3171,130.3171,22503.0
2017-08-14 13:20:00,157.27,157.32,157.2,157.29,34530.0,130.3005,130.3419,130.2425,130.3171,34530.0
2017-08-14 13:25:00,157.3,157.35,157.23,157.23,20095.0,130.3254,130.3668,130.2674,130.2674,20095.0
2017-08-14 13:30:00,157.23,157.25,157.15,157.19,31580.0,130.2674,130.2839,130.2011,130.2342,31580.0
2017-08-14 13:35:00,157.18,157.2,157.11,157.2,20207.0,130.2259,130.2425,130.1679,130.2425,20207.0
2017-08-14 13:40:00,157.19,157.44,157.19,157.43,36704.0,130.2342,130.4413,130.2342,130.4331,36704.0
2017-08-14 13:45:00,157.42,157.43,157.31,157.32,24077.0,130.4248,130.4331,130.3336,130.3419,24077.0
2017-08-14 13:50:00,157.31,157.31,157.21,157.25,22703.0,130.3336,130.3336,130.2508,130.2839,22703.0
2017-08-14 13:55:00,157.26,157.27,157.22,157.23,26951.0,130.2922,130.3005,130.2591,130.2674,26951.0
2017-08-14 14:00:00,157.24,157.32,157.23,157.28,16764.0,130.2756,130.3419,130.2674,130.3088,16764.0
2017-08-14 14:05:00,157.27,157.3,157.26,157.27,11584.0,130.3005,130.3254,130.2922,130.3005,11584.0
2017-08-14 14:10:00,157.26,157.41,157.24,157.41,19003.0,130.2922,130.4165,130.2756,130.4165,19003.0
2017-08-14 14:15:00,157.38,157.43,157.36,157.38,20905.0,130.3916,130.4331,130.3751,130.3916,20905.0
2017-08-14 14:20:00,157.39,157.39,157.29,157.34,22728.0,130.3999,130.3999,130.3171,130.3585,22728.0
2017-08-14 14:25:00,157.34,157.36,157.32,157.36,17099.0,130.3585,130.3751,130.3419,130.3751,17099.0
2017-08-14 14:30:00,157.35,157.5,157.35,157.5,17993.0,130.3668,130.4911,130.3668,130.4911,17993.0
2017-08-14 14:35:00,157.52,157.62,157.5,157.6,28031.0,130.5076,130.5905,130.4911,130.5739,28031.0
2017-08-14 14:40:00,157.59,157.6,157.55,157.57,13575.0,130.5656,130.5739,130.5325,130.549,13575.0
2017-08-14 14:45:00,157.56,157.71,157.56,157.58,27616.0,130.5408,130.665,130.5408,130.5573,27616.0
2017-08-14 14:50:00,157.57,157.61,157.5,157.51,33950.0,130.549,130.5822,130.4911,130.4993,33950.0
2017-08-14 14:55:00,157.5,157.51,157.39,157.45,19452.0,130.4911,130.4993,130.3999,130.4496,19452.0
2017-08-14 15:00:00,157.42,157.42,157.27,157.27,11161.0,130.4248,130.4248,130.3005,130.3005,11161.0
2017-08-14 15:05:00,157.27,157.38,157.27,157.38,24434.0,130.3005,130.3916,130.3005,130.3916,24434.0
2017-08-14 15:10:00,157.37,157.42,157.32,157.41,25532.0,130.3833,130.4248,130.3419,130.4165,25532.0
2017-08-14 15:15:00,157.41,157.53,157.4,157.5,23624.0,130.4165,130.5159,130.4082,130.4911,23624.0
2017-08-14 15:20:00,157.5,157.5,157.39,157.4,15474.0,130.4911,130.4911,130.3999,130.4082,15474.0
2017-08-14 15:25:00,157.4,157.41,157.34,157.4,21329.0,130.4082,130.4165,130.3585,130.4082,21329.0
2017-08-14 15:30:00,157.39,157.39,157.33,157.39,22271.0,130.3999,130.3999,130.3502,130.3999,22271.0
2017-08-14 15:35:00,157.4,157.4,157.37,157.37,27709.0,130.4082,130.4082,130.3833,130.3833,27709.0
2017-08-14 15:40:00,157.37,157.37,157.25,157.27,46250.0,130.3833,130.3833,130.2839,130.3005,46250.0
2017-08-14 15:45:00,157.26,157.33,157.24,157.24,27394.0,130.2922,130.3502,130.2756,130.2756,27394.0
2017-08-14 15:50:00,157.25,157.34,157.24,157.26,36097.0,130.2839,130.3585,130.2756,130.2922,36097.0
2017-08-14 15:55:00,157.27,157.32,157.16,157.21,91001.0,130.3005,130.3419,130.2094,130.2508,91001.0
2017-08-15 09:30:00,157.84,157.93,157.49,157.66,69963.0,130.7727,130.8473,130.4828,130.6236,69963.0
2017-08-15 09:35:00,157.71,157.79,157.34,157.53,21462.0,130.665,130.7313,130.3585,130.5159,21462.0
2017-08-15 09:40:00,157.59,157.66,157.42,157.53,18338.0,130.5656,130.6236,130.4248,130.5159,18338.0
2017-08-15 09:45:00,157.53,157.76,157.53,157.73,27079.0,130.5159,130.7065,130.5159,130.6816,27079.0
2017-08-15 09:50:00,157.77,157.91,157.68,157.82,22564.0,130.7148,130.8307,130.6402,130.7562,22564.0
2017-08-15 09:55:00,157.81,157.89,157.76,157.89,16168.0,130.7479,130.8142,130.7065,130.8142,16168.0
2017-08-15 10:00:00,157.88,157.98,157.76,157.81,36403.0,130.8059,130.8887,130.7065,130.7479,36403.0
2017-08-15 10:05:00,157.81,157.98,157.77,157.77,20987.0,130.7479,130.8887,130.7148,130.7148,20987.0
2017-08-15 10:10:00,157.8,157.89,157.66,157.68,27812.0,130.7396,130.8142,130.6236,130.6402,27812.0
2017-08-15 10:15:00,157.68,157.8,157.52,157.79,17594.0,130.6402,130.7396,130.5076,130.7313,17594.0
2017-08-15 10:20:00,157.79,157.82,157.7,157.7,19521.0,130.7313,130.7562,130.6568,130.6568,19521.0
2017-08-15 10:25:00,157.72,157.89,157.71,157.86,19288.0,130.6733,130.8142,130.665,130.7893,19288.0
2017-08-15 10:30:00,157.85,157.85,157.67,157.72,24474.0,130.781,130.781,130.6319,130.6733,24474.0
2017-08-15 10:35:00,157.72,157.88,157.65,157.88,18681.0,130.6733,130.8059,130.6153,130.8059,18681.0
2017-08-15 10:40:00,157.87,157.93,157.85,157.88,20746.0,130.7976,130.8473,130.781,130.8059,20746.0
2017-08-15 10:45:00,157.9,158.12,157.89,158.1,19556.0,130.8225,131.0047,130.8142,130.9882,19556.0
2017-08-15 10:50:00,158.11,158.15,157.87,157.87,17272.0,130.9964,131.0296,130.7976,130.7976,17272.0
2017-08-15 10:55:00,157.89,158.06,157.88,157.99,16029.0,130.8142,130.955,130.8059,130.897,16029.0
2017-08-15 11:00:00,157.96,158.13,157.96,158.13,11878.0,130.8722,131.013,130.8722,131.013,11878.0
2017-08-15 11:05:00,158.13,158.13,158.03,158.06,20133.0,131.013,131.013,130.9302,130.955,20133.0
2017-08-15 11:10:00,158.07,158.12,158.06,158.11,14696.0,130.9633,131.0047,130.955,130.9964,14696.0
2017-08-15 11:15:00,158.11,158.14,158.08,158.11,14266.0,130.9964,131.0213,130.9716,130.9964,14266.0
2017-08-15 11:20:00,158.11,158.15,158.09,158.1,18659.0,130.9964,131.0296,130.9799,130.9882,18659.0
2017-08-15 11:25:00,158.1,158.19,158.05,158.19,16185.0,130.9882,131.0627,130.9467,131.0627,16185.0
2017-08-15 11:30:00,158.19,158.27,158.11,158.17,24129.0,131.0627,131.129,130.9964,131.0462,24129.0
2017-08-15 11:35:00,158.17,158.24,158.17,158.24,9031.0,131.0462,131.1042,131.0462,131.1042,9031.0
2017-08-15 11:40:00,158.25,158.29,158.23,158.27,17643.0,131.1124,131.1456,131.0959,131.129,17643.0
2017-08-15 11:45:00,158.28,158.29,158.25,158.27,10938.0,131.1373,131.1456,131.1124,131.129,10938.0
2017-08-15 11:50:00,158.27,158.27,158.15,158.24,16206.0,131.129,131.129,131.0296,131.1042,16206.0
2017-08-15 11:55:00,158.25,158.25,158.08,158.08,18406.0,131.1124,131.1124,130.9716,130.9716,18406.0
2017-08-15 12:00:00,158.09,158.22,158.08,158.22,14478.0,130.9799,131.0876,130.9716,131.0876,14478.0
2017-08-15 12:05:00,158.21,158.22,158.14,158.2,12468.0,131.0793,131.0876,131.0213,131.071,12468.0
2017-08-15 12:10:00,158.21,158.26,158.21,158.24,9764.0,131.0793,131.1207,131.0793,131.1042,9764.0
2017-08-15 12:15:00,158.26,158.31,158.18,158.21,14263.0,131.1207,131.1622,131.0544,131.0793,14263.0
2017-08-15 12:20:00,158.21,158.22,158.19,158.21,6135.0,131.0793,131.0876,131.0627,131.0793,6135.0
2017-08-15 12:25:00,158.2,158.32,158.19,158.32,11518.0,131.071,131.1704,131.0627,131.1704,11518.0
2017-08-15 12:30:00,158.33,158.4,158.32,158.38,14931.0,131.1787,131.2367,131.1704,131.2201,14931.0
2017-08-15 12:35:00,158.4,158.43,158.36,158.36,14093.0,131.2367,131.2616,131.2036,131.2036,14093.0
2017-08-15 12:40:00,158.37,158.45,158.37,158.42,15649.0,131.2119,131.2781,131.2119,131.2533,15649.0
2017-08-15 12:45:00,158.42,158.53,158.4,158.52,11772.0,131.2533,131.3444,131.2367,131.3361,11772.0
2017-08-15 12:50:00,158.52,158.57,158.51,158.53,29065.0,131.3361,131.3776,131.3279,131.3444,29065.0
2017-08-15 12:55:00,158.54,158.58,158.53,158.56,17585.0,131.3527,131.3858,131.3444,131.3693,17585.0
2017-08-15 13:00:00,158.55,158.55,158.41,158.45,12531.0,131.361,131.361,131.245,131.2781,12531.0
2017-08-15 13:05:00,158.44,158.45,158.33,158.45,21447.0,131.2699,131.2781,131.1787,131.2781,21447.0
2017-08-15 13:10:00,158.45,158.48,158.28,158.34,14328.0,131.2781,131.303,131.1373,131.187,14328.0
2017-08-15 13:15:00,158.35,158.38,158.33,158.35,7437.0,131.1953,131.2201,131.1787,131.1953,7437.0
2017-08-15 13:20:00,158.34,158.42,158.33,158.35,9486.0,131.187,131.2533,131.1787,131.1953,9486.0
2017-08-15 13:25:00,158.36,158.39,158.28,158.34,9893.0,131.2036,131.2284,131.1373,131.187,9893.0
2017-08-15 13:30:00,158.31,158.38,158.28,158.28,9118.0,131.1622,131.2201,131.1373,131.1373,9118.0
2017-08-15 13:35:00,158.28,158.31,158.21,158.22,13736.0,131.1373,131.1622,131.0793,131.0876,13736.0
2017-08-15 13:40:00,158.23,158.29,158.23,158.25,8059.0,131.0959,131.1456,131.0959,131.1124,8059.0
2017-08-15 13:45:00,158.25,158.3,158.17,158.3,11977.0,131.1124,131.1539,131.0462,131.1539,11977.0
2017-08-15 13:50:00,158.28,158.28,158.13,158.14,14081.0,131.1373,131.1373,131.013,131.0213,14081.0
2017-08-15 13:55:00,158.13,158.24,158.12,158.24,11679.0,131.013,131.1042,131.0047,131.1042,11679.0
2017-08-15 14:00:00,158.22,158.22,158.12,158.14,19297.0,131.0876,131.0876,131.0047,131.0213,19297.0
2017-08-15 14:05:00,158.15,158.19,158.09,158.14,40032.0,131.0296,131.0627,130.9799,131.0213,40032.0
2017-08-15 14:10:00,158.16,158.17,158.08,158.08,15651.0,131.0379,131.0462,130.9716,130.9716,15651.0
2017-08-15 14:15:00,158.1,158.1,158.03,158.08,8839.0,130.9882,130.9882,130.9302,130.9716,8839.0
2017-08-15 14:20:00,158.08,158.08,158.02,158.02,10538.0,130.9716,130.9716,130.9219,130.9219,10538.0
2017-08-15 14:25:00,158.02,158.05,158.01,158.04,9409.0,130.9219,130.9467,130.9136,130.9385,9409.0
2017-08-15 14:30:00,158.03,158.05,157.93,157.96,25487.0,130.9302,130.9467,130.8473,130.8722,25487.0
2017-08-15 14:35:00,157.96,157.96,157.84,157.84,13220.0,130.8722,130.8722,130.7727,130.7727,13220.0
2017-08-15 14:40:00,157.87,157.89,157.82,157.87,11987.0,130.7976,130.8142,130.7562,130.7976,11987.0
2017-08-15 14:45:00,157.86,157.86,157.75,157.77,17994.0,130.7893,130.7893,130.6982,130.7148,17994.0
2017-08-15 14:50:00,157.76,157.82,157.76,157.81,17965.0,130.7065,130.7562,130.7065,130.7479,17965.0
2017-08-15 14:55:00,157.82,157.82,157.68,157.68,24346.0,130.7562,130.7562,130.6402,130.6402,24346.0
2017-08-15 15:00:00,157.68,157.73,157.65,157.72,18931.0,130.6402,130.6816,130.6153,130.6733,18931.0
2017-08-15 15:05:00,157.73,157.73,157.68,157.69,30725.0,130.6816,130.6816,130.6402,130.6485,30725.0
2017-08-15 15:10:00,157.71,157.72,157.65,157.72,27730.0,130.665,130.6733,130.6153,130.6733,27730.0
2017-08-15 15:15:00,157.72,157.8,157.68,157.71,31280.0,130.6733,130.7396,130.6402,130.665,31280.0
2017-08-15 15:20:00,157.7,157.72,157.68,157.69,25141.0,130.6568,130.6733,130.6402,130.6485,25141.0
2017-08-15 15:25:00,157.69,157.71,157.67,157.67,22858.0,130.6485,130.665,130.6319,130.6319,22858.0
2017-08-15 15:30:00,157.68,157.89,157.68,157.88,40184.0,130.6402,130.8142,130.6402,130.8059,40184.0
2017-08-15 15:35:00,157.89,157.9,157.75,157.85,40463.0,130.8142,130.8225,130.6982,130.781,40463.0
2017-08-15 15:40:00,157.85,157.85,157.74,157.74,41829.0,130.781,130.781,130.6899,130.6899,41829.0
2017-08-15 15:45:00,157.75,157.86,157.74,157.84,49997.0,130.6982,130.7893,130.6899,130.7727,49997.0
2017-08-15 15:50:00,157.83,157.83,157.65,157.71,50979.0,130.7645,130.7645,130.6153,130.665,50979.0
2017-08-15 15:55:00,157.71,157.71,157.6,157.62,107722.0,130.665,130.665,130.5739,130.5905,107722.0
2017-08-16 09:30:00,157.92,158.0,157.6,157.82,58136.0,130.839,130.9053,130.5739,130.7562,58136.0
2017-08-16 09:35:00,157.86,158.07,157.76,157.87,20931.0,130.7893,130.9633,130.7065,130.7976,20931.0
2017-08-16 09:40:00,157.91,158.15,157.83,158.07,15389.0,130.8307,131.0296,130.7645,130.9633,15389.0
2017-08-16 09:45:00,158.1,158.16,158.05,158.08,9634.0,130.9882,131.0379,130.9467,130.9716,9634.0
2017-08-16 09:50:00,158.08,158.29,158.04,158.26,19052.0,130.9716,131.1456,130.9385,131.1207,19052.0
2017-08-16 09:55:00,158.25,158.25,158.06,158.07,14979.0,131.1124,131.1124,130.955,130.9633,14979.0
2017-08-16 10:00:00,158.11,158.21,158.07,158.2,20728.0,130.9964,131.0793,130.9633,131.071,20728.0
2017-08-16 10:05:00,158.2,158.35,158.17,158.3,11945.0,131.071,131.1953,131.0462,131.1539,11945.0
2017-08-16 10:10:00,158.31,158.38,158.27,158.38,11966.0,131.1622,131.2201,131.129,131.2201,11966.0
2017-08-16 10:15:00,158.37,158.37,158.2,158.2,18019.0,131.2119,131.2119,131.071,131.071,18019.0
2017-08-16 10:20:00,158.23,158.33,158.18,158.19,9635.0,131.0959,131.1787,131.0544,131.0627,9635.0
2017-08-16 10:25:00,158.2,158.21,158.08,158.11,9696.0,131.071,131.0793,130.9716,130.9964,9696.0
2017-08-16 10:30:00,158.1,158.13,158.03,158.09,10981.0,130.9882,131.013,130.9302,130.9799,10981.0
2017-08-16 10:35:00,158.11,158.14,158.05,158.11,16810.0,130.9964,131.0213,130.9467,130.9964,16810.0
2017-08-16 10:40:00,158.14,158.19,158.12,158.17,14268.0,131.0213,131.0627,131.0047,131.0462,14268.0
2017-08-16 10:45:00,158.18,158.27,158.14,158.19,29262.0,131.0544,131.129,131.0213,131.0627,29262.0
2017-08-16 10:50:00,158.2,158.35,158.2,158.31,12161.0,131.071,131.1953,131.071,131.1622,12161.0
2017-08-16 10:55:00,158.3,158.44,158.29,158.41,16397.0,131.1539,131.2699,131.1456,131.245,16397.0
2017-08-16 11:00:00,158.42,158.5,158.39,158.44,14638.0,131.2533,131.3196,131.2284,131.2699,14638.0
2017-08-16 11:05:00,158.42,158.44,158.33,158.38,14156.0,131.2533,131.2699,131.1787,131.2201,14156.0
2017-08-16 11:10:00,158.39,158.39,158.34,158.36,19014.0,131.2284,131.2284,131.187,131.2036,19014.0
2017-08-16 11:15:00,158.37,158.49,158.37,158.49,14101.0,131.2119,131.3113,131.2119,131.3113,14101.0
2017-08-16 11:20:00,158.49,158.63,158.47,158.62,19065.0,131.3113,131.4273,131.2947,131.419,19065.0
2017-08-16 11:25:00,158.64,158.76,158.61,158.76,28285.0,131.4356,131.535,131.4107,131.535,28285.0
2017-08-16 11:30:00,158.76,158.83,158.71,158.71,18584.0,131.535,131.593,131.4936,131.4936,18584.0
2017-08-16 11:35:00,158.7,158.76,158.68,158.73,68266.0,131.4853,131.535,131.4687,131.5101,68266.0
2017-08-16 11:40:00,158.72,158.84,158.72,158.72,22067.0,131.5018,131.6013,131.5018,131.5018,22067.0
2017-08-16 11:45:00,158.73,158.73,158.65,158.66,15282.0,131.5101,131.5101,131.4438,131.4521,15282.0
2017-08-16 11:50:00,158.65,158.66,158.54,158.66,11852.0,131.4438,131.4521,131.3527,131.4521,11852.0
2017-08-16 11:55:00,158.64,158.64,158.51,158.56,10831.0,131.4356,131.4356,131.3279,131.3693,10831.0
2017-08-16 12:00:00,158.58,158.8,158.57,158.8,9309.0,131.3858,131.5681,131.3776,131.5681,9309.0
2017-08-16 12:05:00,158.8,158.81,158.74,158.75,13732.0,131.5681,131.5764,131.5184,131.5267,13732.0
2017-08-16 12:10:00,158.75,158.76,158.66,158.71,17278.0,131.5267,131.535,131.4521,131.4936,17278.0
2017-08-16 12:15:00,158.74,158.75,158.64,158.64,34072.0,131.5184,131.5267,131.4356,131.4356,34072.0
2017-08-16 12:20:00,158.64,158.65,158.56,158.58,14086.0,131.4356,131.4438,131.3693,131.3858,14086.0
2017-08-16 12:25:00,158.6,158.73,158.58,158.71,7958.0,131.4024,131.5101,131.3858,131.4936,7958.0
2017-08-16 12:30:00,158.72,158.72,158.65,158.69,13129.0,131.5018,131.5018,131.4438,131.477,13129.0
2017-08-16 12:35:00,158.68,158.76,158.68,158.75,8555.0,131.4687,131.535,131.4687,131.5267,8555.0
2017-08-16 12:40:00,158.75,158.8,158.74,158.74,25478.0,131.5267,131.5681,131.5184,131.5184,25478.0
2017-08-16 12:45:00,158.76,158.84,158.75,158.84,16739.0,131.535,131.6013,131.5267,131.6013,16739.0
2017-08-16 12:50:00,158.84,158.84,158.8,158.81,17994.0,131.6013,131.6013,131.5681,131.5764,17994.0
2017-08-16 12:55:00,158.81,158.97,158.8,158.97,24018.0,131.5764,131.709,131.5681,131.709,24018.0
2017-08-16 13:00:00,158.97,159.03,158.91,159.01,45402.0,131.709,131.7587,131.6593,131.7421,45402.0
2017-08-16 13:05:00,159.01,159.07,159.01,159.05,19093.0,131.7421,131.7918,131.7421,131.7753,19093.0
2017-08-16 13:10:00,159.05,159.11,158.9,158.94,29303.0,131.7753,131.825,131.651,131.6841,29303.0
2017-08-16 13:15:00,158.95,159.02,158.93,158.99,11973.0,131.6924,131.7504,131.6758,131.7255,11973.0
2017-08-16 13:20:00,159.02,159.08,158.99,159.04,17117.0,131.7504,131.8001,131.7255,131.767,17117.0
2017-08-16 13:25:00,159.04,159.04,158.83,158.93,19356.0,131.767,131.767,131.593,131.6758,19356.0
2017-08-16 13:30:00,158.96,158.96,158.81,158.92,15544.0,131.7007,131.7007,131.5764,131.6675,15544.0
2017-08-16 13:35:00,158.97,159.0,158.89,158.91,32206.0,131.709,131.7338,131.6427,131.6593,32206.0
2017-08-16 13:40:00,158.91,158.99,158.87,158.91,15353.0,131.6593,131.7255,131.6261,131.6593,15353.0
2017-08-16 13:45:00,158.91,159.05,158.9,159.02,31461.0,131.6593,131.7753,131.651,131.7504,31461.0
2017-08-16 13:50:00,159.03,159.05,158.99,159.0,32042.0,131.7587,131.7753,131.7255,131.7338,32042.0
2017-08-16 13:55:00,159.0,159.14,158.99,159.11,30740.0,131.7338,131.8498,131.7255,131.825,30740.0
2017-08-16 14:00:00,159.12,159.24,159.07,159.23,44024.0,131.8332,131.9327,131.7918,131.9244,44024.0
2017-08-16 14:05:00,159.24,159.25,159.13,159.13,50789.0,131.9327,131.941,131.8415,131.8415,50789.0
2017-08-16 14:10:00,159.12,159.16,159.09,159.12,10943.0,131.8332,131.8664,131.8084,131.8332,10943.0
2017-08-16 14:15:00,159.13,159.13,158.98,158.98,57347.0,131.8415,131.8415,131.7173,131.7173,57347.0
2017-08-16 14:20:00,159.01,159.16,158.99,159.13,55515.0,131.7421,131.8664,131.7255,131.8415,55515.0
2017-08-16 14:25:00,159.15,159.17,159.08,159.13,21467.0,131.8581,131.8747,131.8001,131.8415,21467.0
2017-08-16 14:30:00,159.12,159.13,158.86,158.97,47393.0,131.8332,131.8415,131.6178,131.709,47393.0
2017-08-16 14:35:00,158.96,159.13,158.93,159.13,31504.0,131.7007,131.8415,131.6758,131.8415,31504.0
2017-08-16 14:40:00,159.09,159.13,159.05,159.1,15914.0,131.8084,131.8415,131.7753,131.8167,15914.0
2017-08-16 14:45:00,159.1,159.2,159.09,159.2,24187.0,131.8167,131.8995,131.8084,131.8995,24187.0
2017-08-16 14:50:00,159.21,159.3,159.18,159.29,28427.0,131.9078,131.9824,131.883,131.9741,28427.0
2017-08-16 14:55:00,159.31,159.38,159.24,159.24,46268.0,131.9907,132.0487,131.9327,131.9327,46268.0
2017-08-16 15:00:00,159.25,159.28,159.19,159.21,28265.0,131.941,131.9658,131.8912,131.9078,28265.0
2017-08-16 15:05:00,159.21,159.23,159.08,159.14,25059.0,131.9078,131.9244,131.8001,131.8498,25059.0
2017-08-16 15:10:00,159.13,159.16,159.11,159.12,26310.0,131.8415,131.8664,131.825,131.8332,26310.0
2017-08-16 15:15:00,159.12,159.13,159.03,159.04,37479.0,131.8332,131.8415,131.7587,131.767,37479.0
2017-08-16 15:20:00,159.03,159.08,159.0,159.08,27407.0,131.7587,131.8001,131.7338,131.8001,27407.0
2017-08-16 15:25:00,159.08,159.11,159.03,159.05,39643.0,131.8001,131.825,131.7587,131.7753,39643.0
2017-08-16 15:30:00,159.05,159.06,159.0,159.04,38338.0,131.7753,131.7835,131.7338,131.767,38338.0
2017-08-16 15:35:00,159.04,159.05,158.91,158.98,33953.0,131.767,131.7753,131.6593,131.7173,33953.0
2017-08-16 15:40:00,158.97,159.05,158.93,159.03,40600.0,131.709,131.7753,131.6758,131.7587,40600.0
2017-08-16 15:45:00,159.02,159.03,158.96,158.98,53763.0,131.7504,131.7587,131.7007,131.7173,53763.0
2017-08-16 15:50:00,158.98,158.99,158.9,158.91,43260.0,131.7173,131.7255,131.651,131.6593,43260.0
2017-08-16 15:55:00,158.92,158.94,158.82,158.94,129490.0,131.6675,131.6841,131.5847,131.6841,129490.0
2017-08-17 09:30:00,158.75,159.28,158.75,159.27,75482.0,131.5267,131.9658,131.5267,131.9575,75482.0
2017-08-17 09:35:00,159.16,159.5,159.16,159.33,22239.0,131.8664,132.1481,131.8664,132.0072,22239.0
2017-08-17 09:40:00,159.34,159.53,159.33,159.5,24378.0,132.0155,132.1729,132.0072,132.1481,24378.0
2017-08-17 09:45:00,159.49,159.49,159.15,159.15,19027.0,132.1398,132.1398,131.8581,131.8581,19027.0
2017-08-17 09:50:00,159.15,159.25,159.07,159.22,10588.0,131.8581,131.941,131.7918,131.9161,10588.0
2017-08-17 09:55:00,159.25,159.3,159.12,159.25,14639.0,131.941,131.9824,131.8332,131.941,14639.0
2017-08-17 10:00:00,159.19,159.21,158.89,158.95,32420.0,131.8912,131.9078,131.6427,131.6924,32420.0
2017-08-17 10:05:00,158.98,159.06,158.92,158.98,9288.0,131.7173,131.7835,131.6675,131.7173,9288.0
2017-08-17 10:10:00,158.98,159.1,158.93,158.99,16748.0,131.7173,131.8167,131.6758,131.7255,16748.0
2017-08-17 10:15:00,159.01,159.19,158.91,159.07,27391.0,131.7421,131.8912,131.6593,131.7918,27391.0
2017-08-17 10:20:00,159.1,159.17,158.9,159.16,19760.0,131.8167,131.8747,131.651,131.8664,19760.0
2017-08-17 10:25:00,159.12,159.16,159.09,159.12,16743.0,131.8332,131.8664,131.8084,131.8332,16743.0
2017-08-17 10:30:00,159.1,159.27,159.07,159.22,26902.0,131.8167,131.9575,131.7918,131.9161,26902.0
2017-08-17 10:35:00,159.23,159.27,159.16,159.2,15535.0,131.9244,131.9575,131.8664,131.8995,15535.0
2017-08-17 10:40:00,159.21,159.28,159.14,159.21,21509.0,131.9078,131.9658,131.8498,131.9078,21509.0
2017-08-17 10:45:00,159.23,159.3,159.1,159.14,58672.0,131.9244,131.9824,131.8167,131.8498,58672.0
2017-08-17 10:50:00,159.13,159.13,159.02,159.13,11133.0,131.8415,131.8415,131.7504,131.8415,11133.0
2017-08-17 10:55:00,159.08,159.15,158.97,158.97,13657.0,131.8001,131.8581,131.709,131.709,13657.0
2017-08-17 11:00:00,158.99,159.13,158.98,159.13,17063.0,131.7255,131.8415,131.7173,131.8415,17063.0
2017-08-17 11:05:00,159.14,159.23,159.14,159.18,18339.0,131.8498,131.9244,131.8498,131.883,18339.0
2017-08-17 11:10:00,159.18,159.28,159.11,159.26,18179.0,131.883,131.9658,131.825,131.9492,18179.0
2017-08-17 11:15:00,159.27,159.38,159.25,159.37,13457.0,131.9575,132.0487,131.941,132.0404,13457.0
2017-08-17 11:20:00,159.38,159.47,159.32,159.36,24905.0,132.0487,132.1232,131.999,132.0321,24905.0
2017-08-17 11:25:00,159.36,159.48,159.34,159.46,13958.0,132.0321,132.1315,132.0155,132.1149,13958.0
2017-08-17 11:30:00,159.46,159.5,159.33,159.33,82200.0,132.1149,132.1481,132.0072,132.0072,82200.0
2017-08-17 11:35:00,159.32,159.36,159.26,159.32,14791.0,131.999,132.0321,131.9492,131.999,14791.0
2017-08-17 11:40:00,159.33,159.34,159.29,159.34,14691.0,132.0072,132.0155,131.9741,132.0155,14691.0
2017-08-17 11:45:00,159.35,159.35,159.24,159.28,8866.0,132.0238,132.0238,131.9327,131.9658,8866.0
2017-08-17 11:50:00,159.31,159.35,159.3,159.34,17559.0,131.9907,132.0238,131.9824,132.0155,17559.0
2017-08-17 11:55:00,159.35,159.35,159.22,159.23,18171.0,132.0238,132.0238,131.9161,131.9244,18171.0
2017-08-17 12:00:00,159.22,159.32,159.17,159.3,12125.0,131.9161,131.999,131.8747,131.9824,12125.0
2017-08-17 12:05:00,159.29,159.4,159.22,159.26,18753.0,131.9741,132.0652,131.9161,131.9492,18753.0
2017-08-17 12:10:00,159.23,159.28,159.2,159.26,14017.0,131.9244,131.9658,131.8995,131.9492,14017.0
2017-08-17 12:15:00,159.24,159.31,159.16,159.18,15417.0,131.9327,131.9907,131.8664,131.883,15417.0
2017-08-17 12:20:00,159.19,159.22,159.14,159.2,19446.0,131.8912,131.9161,131.8498,131.8995,19446.0
2017-08-17 12:25:00,159.19,159.19,159.07,159.19,9907.0,131.8912,131.8912,131.7918,131.8912,9907.0
2017-08-17 12:30:00,159.18,159.24,159.12,159.19,25353.0,131.883,131.9327,131.8332,131.8912,25353.0
2017-08-17 12:35:00,159.2,159.32,159.16,159.32,16511.0,131.8995,131.999,131.8664,131.999,16511.0
2017-08-17 12:40:00,159.3,159.3,159.25,159.26,11298.0,131.9824,131.9824,131.941,131.9492,11298.0
2017-08-17 12:45:00,159.25,159.3,159.21,159.27,15759.0,131.941,131.9824,131.9078,131.9575,15759.0
2017-08-17 12:50:00,159.29,159.29,159.13,159.13,14488.0,131.9741,131.9741,131.8415,131.8415,14488.0
2017-08-17 12:55:00,159.14,159.2,159.07,159.07,19247.0,131.8498,131.8995,131.7918,131.7918,19247.0
2017-08-17 13:00:00,159.07,159.11,159.03,159.04,22829.0,131.7918,131.825,131.7587,131.767,22829.0
2017-08-17 13:05:00,159.03,159.06,158.97,158.97,26353.0,131.7587,131.7835,131.709,131.709,26353.0
2017-08-17 13:10:00,158.95,159.0,158.91,158.93,17248.0,131.6924,131.7338,131.6593,131.6758,17248.0
2017-08-17 13:15:00,158.92,158.93,158.84,158.85,19724.0,131.6675,131.6758,131.6013,131.6095,19724.0
2017-08-17 13:20:00,158.86,158.86,158.72,158.79,30982.0,131.6178,131.6178,131.5018,131.5598,30982.0
2017-08-17 13:25:00,158.81,158.86,158.67,158.68,21925.0,131.5764,131.6178,131.4604,131.4687,21925.0
2017-08-17 13:30:00,158.71,158.75,158.65,158.68,26894.0,131.4936,131.5267,131.4438,131.4687,26894.0
2017-08-17 13:35:00,158.69,158.73,158.66,158.67,20907.0,131.477,131.5101,131.4521,131.4604,20907.0
2017-08-17 13:40:00,158.66,158.74,158.65,158.7,21922.0,131.4521,131.5184,131.4438,131.4853,21922.0
2017-08-17 13:45:00,158.71,158.72,158.52,158.56,29794.0,131.4936,131.5018,131.3361,131.3693,29794.0
2017-08-17 13:50:00,158.56,158.61,158.47,158.58,15621.0,131.3693,131.4107,131.2947,131.3858,15621.0
2017-08-17 13:55:00,158.57,158.69,158.55,158.69,18992.0,131.3776,131.477,131.361,131.477,18992.0
2017-08-17 14:00:00,158.66,158.68,158.53,158.55,11202.0,131.4521,131.4687,131.3444,131.361,11202.0
2017-08-17 14:05:00,158.57,158.66,158.57,158.63,9472.0,131.3776,131.4521,131.3776,131.4273,9472.0
2017-08-17 14:10:00,158.64,158.65,158.56,158.57,16481.0,131.4356,131.4438,131.3693,131.3776,16481.0
2017-08-17 14:15:00,158.57,158.6,158.42,158.43,16253.0,131.3776,131.4024,131.2533,131.2616,16253.0
2017-08-17 14:20:00,158.43,158.43,158.31,158.35,25262.0,131.2616,131.2616,131.1622,131.1953,25262.0
2017-08-17 14:25:00,158.39,158.57,158.39,158.56,21835.0,131.2284,131.3776,131.2284,131.3693,21835.0
2017-08-17 14:30:00,158.56,158.61,158.5,158.53,25896.0,131.3693,131.4107,131.3196,131.3444,25896.0
2017-08-17 14:35:00,158.53,158.62,158.52,158.55,10777.0,131.3444,131.419,131.3361,131.361,10777.0
2017-08-17 14:40:00,158.53,158.55,158.38,158.5,23566.0,131.3444,131.361,131.2201,131.3196,23566.0
2017-08-17 14:45:00,158.48,158.58,158.44,158.56,13639.0,131.303,131.3858,131.2699,131.3693,13639.0
2017-08-17 14:50:00,158.56,158.6,158.5,158.58,11168.0,131.3693,131.4024,131.3196,131.3858,11168.0
2017-08-17 14:55:00,158.6,158.63,158.53,158.55,13664.0,131.4024,131.4273,131.3444,131.361,13664.0
2017-08-17 15:00:00,158.55,158.55,158.45,158.48,14902.0,131.361,131.361,131.2781,131.303,14902.0
2017-08-17 15:05:00,158.46,158.55,158.41,158.52,22218.0,131.2864,131.361,131.245,131.3361,22218.0
2017-08-17 15:10:00,158.54,158.59,158.47,158.5,17305.0,131.3527,131.3941,131.2947,131.3196,17305.0
2017-08-17 15:15:00,158.48,158.49,158.37,158.41,20974.0,131.303,131.3113,131.2119,131.245,20974.0
2017-08-17 15:20:00,158.4,158.45,158.34,158.37,26205.0,131.2367,131.2781,131.187,131.2119,26205.0
2017-08-17 15:25:00,158.37,158.4,158.29,158.33,19621.0,131.2119,131.2367,131.1456,131.1787,19621.0
2017-08-17 15:30:00,158.34,158.38,158.26,158.36,25961.0,131.187,131.2201,131.1207,131.2036,25961.0
2017-08-17 15:35:00,158.36,158.38,158.21,158.24,37657.0,131.2036,131.2201,131.0793,131.1042,37657.0
2017-08-17 15:40:00,158.25,158.27,158.16,158.2,33242.0,131.1124,131.129,131.0379,131.071,33242.0
2017-08-17 15:45:00,158.2,158.21,158.03,158.06,55871.0,131.071,131.0793,130.9302,130.955,55871.0
2017-08-17 15:50:00,158.07,158.07,157.95,158.03,64666.0,130.9633,130.9633,130.8639,130.9302,64666.0
2017-08-17 15:55:00,158.04,158.05,157.81,157.89,147541.0,130.9385,130.9467,130.7479,130.8142,147541.0
2017-08-18 09:30:00,157.99,158.28,157.45,158.13,230301.0,130.897,131.1373,130.4496,131.013,230301.0
2017-08-18 09:35:00,158.21,158.27,157.93,157.99,32424.0,131.0793,131.129,130.8473,130.897,32424.0
2017-08-18 09:40:00,157.98,158.11,157.83,157.99,37466.0,130.8887,130.9964,130.7645,130.897,37466.0
2017-08-18 09:45:00,157.98,158.01,157.51,157.54,55521.0,130.8887,130.9136,130.4993,130.5242,55521.0
2017-08-18 09:50:00,157.61,157.73,157.38,157.44,25515.0,130.5822,130.6816,130.3916,130.4413,25515.0
2017-08-18 09:55:00,157.44,157.56,157.4,157.44,28103.0,130.4413,130.5408,130.4082,130.4413,28103.0
2017-08-18 10:00:00,157.44,157.6,157.38,157.56,27515.0,130.4413,130.5739,130.3916,130.5408,27515.0
2017-08-18 10:05:00,157.58,157.73,157.4,157.64,18051.0,130.5573,130.6816,130.4082,130.607,18051.0
2017-08-18 10:10:00,157.64,157.64,157.38,157.45,14679.0,130.607,130.607,130.3916,130.4496,14679.0
2017-08-18 10:15:00,157.46,157.58,157.46,157.48,13002.0,130.4579,130.5573,130.4579,130.4745,13002.0
2017-08-18 10:20:00,157.51,157.55,157.42,157.47,14587.0,130.4993,130.5325,130.4248,130.4662,14587.0
2017-08-18 10:25:00,157.46,157.8,157.43,157.69,27155.0,130.4579,130.7396,130.4331,130.6485,27155.0
2017-08-18 10:30:00,157.7,157.71,157.49,157.66,19259.0,130.6568,130.665,130.4828,130.6236,19259.0
2017-08-18 10:35:00,157.66,157.7,157.48,157.51,21453.0,130.6236,130.6568,130.4745,130.4993,21453.0
2017-08-18 10:40:00,157.49,157.61,157.43,157.51,16916.0,130.4828,130.5822,130.4331,130.4993,16916.0
2017-08-18 10:45:00,157.51,157.53,157.38,157.4,22569.0,130.4993,130.5159,130.3916,130.4082,22569.0
2017-08-18 10:50:00,157.41,157.49,157.41,157.41,12591.0,130.4165,130.4828,130.4165,130.4165,12591.0
2017-08-18 10:55:00,157.41,157.5,157.41,157.48,15224.0,130.4165,130.4911,130.4165,130.4745,15224.0
2017-08-18 11:00:00,157.48,157.49,157.3,157.37,21766.0,130.4745,130.4828,130.3254,130.3833,21766.0
2017-08-18 11:05:00,157.35,157.36,157.02,157.05,39531.0,130.3668,130.3751,130.0934,130.1182,39531.0
2017-08-18 11:10:00,157.07,157.44,157.07,157.43,10684.0,130.1348,130.4413,130.1348,130.4331,10684.0
2017-08-18 11:15:00,157.44,157.44,157.3,157.39,28084.0,130.4413,130.4413,130.3254,130.3999,28084.0
2017-08-18 11:20:00,157.37,157.37,157.11,157.11,17269.0,130.3833,130.3833,130.1679,130.1679,17269.0
2017-08-18 11:25:00,157.1,157.3,157.08,157.23,15878.0,130.1596,130.3254,130.1431,130.2674,15878.0
2017-08-18 11:30:00,157.21,157.51,157.21,157.51,17110.0,130.2508,130.4993,130.2508,130.4993,17110.0
2017-08-18 11:35:00,157.5,157.65,157.48,157.65,16873.0,130.4911,130.6153,130.4745,130.6153,16873.0
2017-08-18 11:40:00,157.64,157.69,157.52,157.67,17068.0,130.607,130.6485,130.5076,130.6319,17068.0
2017-08-18 11:45:00,157.69,157.8,157.69,157.8,14292.0,130.6485,130.7396,130.6485,130.7396,14292.0
2017-08-18 11:50:00,157.76,157.94,157.73,157.92,16708.0,130.7065,130.8556,130.6816,130.839,16708.0
2017-08-18 11:55:00,157.89,157.93,157.83,157.91,14125.0,130.8142,130.8473,130.7645,130.8307,14125.0
2017-08-18 12:00:00,157.91,157.92,157.67,157.69,13600.0,130.8307,130.839,130.6319,130.6485,13600.0
2017-08-18 12:05:00,157.72,157.76,157.67,157.71,8255.0,130.6733,130.7065,130.6319,130.665,8255.0
2017-08-18 12:10:00,157.72,157.82,157.71,157.75,16058.0,130.6733,130.7562,130.665,130.6982,16058.0
2017-08-18 12:15:00,157.77,157.91,157.77,157.81,8773.0,130.7148,130.8307,130.7148,130.7479,8773.0
2017-08-18 12:20:00,157.81,157.81,157.69,157.72,7497.0,130.7479,130.7479,130.6485,130.6733,7497.0
2017-08-18 12:25:00,157.74,157.87,157.73,157.87,4500.0,130.6899,130.7976,130.6816,130.7976,4500.0
2017-08-18 12:30:00,157.89,157.94,157.85,157.9,14842.0,130.8142,130.8556,130.781,130.8225,14842.0
2017-08-18 12:35:00,157.89,157.89,157.74,157.8,8901.0,130.8142,130.8142,130.6899,130.7396,8901.0
2017-08-18 12:40:00,157.82,157.95,157.74,157.82,33548.0,130.7562,130.8639,130.6899,130.7562,33548.0
2017-08-18 12:45:00,157.83,157.92,157.74,157.88,12773.0,130.7645,130.839,130.6899,130.8059,12773.0
2017-08-18 12:50:00,157.88,157.94,157.8,157.9,10542.0,130.8059,130.8556,130.7396,130.8225,10542.0
2017-08-18 12:55:00,157.9,157.95,157.83,157.9,12091.0,130.8225,130.8639,130.7645,130.8225,12091.0
2017-08-18 13:00:00,157.9,157.96,157.79,157.83,13202.0,130.8225,130.8722,130.7313,130.7645,13202.0
2017-08-18 13:05:00,157.85,157.94,157.82,157.82,12403.0,130.781,130.8556,130.7562,130.7562,12403.0
2017-08-18 13:10:00,157.83,157.99,157.83,157.88,11358.0,130.7645,130.897,130.7645,130.8059,11358.0
2017-08-18 13:15:00,157.9,157.96,157.86,157.89,10101.0,130.8225,130.8722,130.7893,130.8142,10101.0
2017-08-18 13:20:00,157.89,157.91,157.81,157.89,6151.0,130.8142,130.8307,130.7479,130.8142,6151.0
2017-08-18 13:25:00,157.91,158.0,157.91,157.97,8130.0,130.8307,130.9053,130.8307,130.8805,8130.0
2017-08-18 13:30:00,157.96,158.01,157.91,157.94,10007.0,130.8722,130.9136,130.8307,130.8556,10007.0
2017-08-18 13:35:00,157.95,157.97,157.89,157.97,9039.0,130.8639,130.8805,130.8142,130.8805,9039.0
2017-08-18 13:40:00,157.97,158.03,157.91,157.98,11596.0,130.8805,130.9302,130.8307,130.8887,11596.0
2017-08-18 13:45:00,157.97,157.99,157.94,157.96,9620.0,130.8805,130.897,130.8556,130.8722,9620.0
2017-08-18 13:50:00,157.97,157.99,157.9,157.93,8591.0,130.8805,130.897,130.8225,130.8473,8591.0
2017-08-18 13:55:00,157.93,157.95,157.87,157.88,12668.0,130.8473,130.8639,130.7976,130.8059,12668.0
2017-08-18 14:00:00,157.88,157.94,157.86,157.94,6366.0,130.8059,130.8556,130.7893,130.8556,6366.0
2017-08-18 14:05:00,157.95,157.99,157.88,157.97,15816.0,130.8639,130.897,130.8059,130.8805,15816.0
2017-08-18 14:10:00,157.97,157.97,157.93,157.93,12363.0,130.8805,130.8805,130.8473,130.8473,12363.0
2017-08-18 14:15:00,157.93,157.96,157.89,157.94,9317.0,130.8473,130.8722,130.8142,130.8556,9317.0
2017-08-18 14:20:00,157.93,157.94,157.86,157.93,10423.0,130.8473,130.8556,130.7893,130.8473,10423.0
2017-08-18 14:25:00,157.93,158.1,157.93,158.07,14126.0,130.8473,130.9882,130.8473,130.9633,14126.0
2017-08-18 14:30:00,158.09,158.22,158.08,158.08,35291.0,130.9799,131.0876,130.9716,130.9716,35291.0
2017-08-18 14:35:00,158.08,158.11,158.02,158.04,13088.0,130.9716,130.9964,130.9219,130.9385,13088.0
2017-08-18 14:40:00,158.04,158.12,158.03,158.07,10935.0,130.9385,131.0047,130.9302,130.9633,10935.0
2017-08-18 14:45:00,158.08,158.08,157.95,157.95,8338.0,130.9716,130.9716,130.8639,130.8639,8338.0
2017-08-18 14:50:00,157.98,158.0,157.86,157.89,13595.0,130.8887,130.9053,130.7893,130.8142,13595.0
2017-08-18 14:55:00,157.9,157.93,157.84,157.9,26326.0,130.8225,130.8473,130.7727,130.8225,26326.0
2017-08-18 15:00:00,157.9,158.12,157.89,158.11,17515.0,130.8225,131.0047,130.8142,130.9964,17515.0
2017-08-18 15:05:00,158.09,158.17,158.08,158.13,29103.0,130.9799,131.0462,130.9716,131.013,29103.0
2017-08-18 15:10:00,158.12,158.13,158.08,158.1,15537.0,131.0047,131.013,130.9716,130.9882,15537.0
2017-08-18 15:15:00,158.1,158.1,158.0,158.08,23517.0,130.9882,130.9882,130.9053,130.9716,23517.0
2017-08-18 15:20:00,158.08,158.09,157.9,158.03,39841.0,130.9716,130.9799,130.8225,130.9302,39841.0
2017-08-18 15:25:00,158.01,158.13,158.01,158.05,28559.0,130.9136,131.013,130.9136,130.9467,28559.0
2017-08-18 15:30:00,158.05,158.06,157.96,158.05,28550.0,130.9467,130.955,130.8722,130.9467,28550.0
2017-08-18 15:35:00,158.05,158.13,158.02,158.05,40508.0,130.9467,131.013,130.9219,130.9467,40508.0
2017-08-18 15:40:00,158.05,158.15,158.04,158.06,44995.0,130.9467,131.0296,130.9385,130.955,44995.0
2017-08-18 15:45:00,158.05,158.07,157.94,157.96,50851.0,130.9467,130.9633,130.8556,130.8722,50851.0
2017-08-18 15:50:00,157.96,157.97,157.83,157.9,59867.0,130.8722,130.8805,130.7645,130.8225,59867.0
2017-08-18 15:55:00,157.89,157.9,157.74,157.8,122321.0,130.8142,130.8225,130.6899,130.7396,122321.0
2017-08-21 09:30:00,158.17,158.38,157.94,158.12,44497.0,131.0462,131.2201,130.8556,131.0047,44497.0
2017-08-21 09:35:00,158.1,158.27,158.01,158.15,14270.0,130.9882,131.129,130.9136,131.0296,14270.0
2017-08-21 09:40:00,158.16,158.28,158.15,158.22,13452.0,131.0379,131.1373,131.0296,131.0876,13452.0
2017-08-21 09:45:00,158.19,158.19,157.96,157.99,20408.0,131.0627,131.0627,130.8722,130.897,20408.0
2017-08-21 09:50:00,157.99,157.99,157.8,157.85,16995.0,130.897,130.897,130.7396,130.781,16995.0
2017-08-21 09:55:00,157.83,157.84,157.69,157.82,18862.0,130.7645,130.7727,130.6485,130.7562,18862.0
2017-08-21 10:00:00,157.8,157.84,157.54,157.63,27908.0,130.7396,130.7727,130.5242,130.5988,27908.0
2017-08-21 10:05:00,157.6,157.71,157.54,157.66,15790.0,130.5739,130.665,130.5242,130.6236,15790.0
2017-08-21 10:10:00,157.64,157.73,157.62,157.71,15313.0,130.607,130.6816,130.5905,130.665,15313.0
2017-08-21 10:15:00,157.71,157.86,157.67,157.86,18957.0,130.665,130.7893,130.6319,130.7893,18957.0
2017-08-21 10:20:00,157.84,157.84,157.59,157.62,18049.0,130.7727,130.7727,130.5656,130.5905,18049.0
2017-08-21 10:25:00,157.64,157.73,157.62,157.69,15576.0,130.607,130.6816,130.5905,130.6485,15576.0
2017-08-21 10:30:00,157.69,157.96,157.69,157.9,16831.0,130.6485,130.8722,130.6485,130.8225,16831.0
2017-08-21 10:35:00,157.93,158.08,157.93,158.08,17730.0,130.8473,130.9716,130.8473,130.9716,17730.0
2017-08-21 10:40:00,158.06,158.15,158.05,158.09,23558.0,130.955,131.0296,130.9467,130.9799,23558.0
2017-08-21 10:45:00,158.11,158.26,158.11,158.22,15035.0,130.9964,131.1207,130.9964,131.0876,15035.0
2017-08-21 10:50:00,158.21,158.39,158.21,158.33,13181.0,131.0793,131.2284,131.0793,131.1787,13181.0
2017-08-21 10:55:00,158.33,158.34,158.18,158.25,19042.0,131.1787,131.187,131.0544,131.1124,19042.0
2017-08-21 11:00:00,158.24,158.32,158.15,158.25,20380.0,131.1042,131.1704,131.0296,131.1124,20380.0
2017-08-21 11:05:00,158.29,158.29,158.14,158.16,14783.0,131.1456,131.1456,131.0213,131.0379,14783.0
2017-08-21 11:10:00,158.14,158.41,158.14,158.41,10999.0,131.0213,131.245,131.0213,131.245,10999.0
2017-08-21 11:15:00,158.41,158.47,158.39,158.41,22941.0,131.245,131.2947,131.2284,131.245,22941.0
2017-08-21 11:20:00,158.4,158.58,158.38,158.48,30738.0,131.2367,131.3858,131.2201,131.303,30738.0
2017-08-21 11:25:00,158.45,158.48,158.4,158.44,19427.0,131.2781,131.303,131.2367,131.2699,19427.0
2017-08-21 11:30:00,158.46,158.48,158.37,158.4,31473.0,131.2864,131.303,131.2119,131.2367,31473.0
2017-08-21 11:35:00,158.41,158.54,158.41,158.5,18331.0,131.245,131.3527,131.245,131.3196,18331.0
2017-08-21 11:40:00,158.51,158.57,158.49,158.52,9682.0,131.3279,131.3776,131.3113,131.3361,9682.0
2017-08-21 11:45:00,158.52,158.58,158.46,158.46,21242.0,131.3361,131.3858,131.2864,131.2864,21242.0
2017-08-21 11:50:00,158.46,158.46,158.37,158.39,17183.0,131.2864,131.2864,131.2119,131.2284,17183.0
2017-08-21 11:55:00,158.39,158.4,158.27,158.33,18094.0,131.2284,131.2367,131.129,131.1787,18094.0
2017-08-21 12:00:00,158.34,158.36,158.26,158.32,21223.0,131.187,131.2036,131.1207,131.1704,21223.0
2017-08-21 12:05:00,158.31,158.4,158.23,158.4,10822.0,131.1622,131.2367,131.0959,131.2367,10822.0
2017-08-21 12:10:00,158.4,158.52,158.4,158.52,11061.0,131.2367,131.3361,131.2367,131.3361,11061.0
2017-08-21 12:15:00,158.52,158.64,158.52,158.57,14412.0,131.3361,131.4356,131.3361,131.3776,14412.0
2017-08-21 12:20:00,158.57,158.6,158.47,158.53,8009.0,131.3776,131.4024,131.2947,131.3444,8009.0
2017-08-21 12:25:00,158.54,158.59,158.48,158.52,10041.0,131.3527,131.3941,131.303,131.3361,10041.0
2017-08-21 12:30:00,158.51,158.61,158.51,158.56,8952.0,131.3279,131.4107,131.3279,131.3693,8952.0
2017-08-21 12:35:00,158.55,158.56,158.47,158.52,8096.0,131.361,131.3693,131.2947,131.3361,8096.0
2017-08-21 12:40:00,158.52,158.53,158.45,158.52,6099.0,131.3361,131.3444,131.2781,131.3361,6099.0
2017-08-21 12:45:00,158.51,158.57,158.51,158.52,10985.0,131.3279,131.3776,131.3279,131.3361,10985.0
2017-08-21 12:50:00,158.54,158.59,158.54,158.55,7962.0,131.3527,131.3941,131.3527,131.361,7962.0
2017-08-21 12:55:00,158.56,158.57,158.5,158.55,9963.0,131.3693,131.3776,131.3196,131.361,9963.0
2017-08-21 13:00:00,158.53,158.57,158.53,158.57,8221.0,131.3444,131.3776,131.3444,131.3776,8221.0
2017-08-21 13:05:00,158.55,158.56,158.44,158.47,9094.0,131.361,131.3693,131.2699,131.2947,9094.0
2017-08-21 13:10:00,158.46,158.49,158.45,158.48,6709.0,131.2864,131.3113,131.2781,131.303,6709.0
2017-08-21 13:15:00,158.47,158.48,158.32,158.36,10751.0,131.2947,131.303,131.1704,131.2036,10751.0
2017-08-21 13:20:00,158.37,158.39,158.35,158.38,7761.0,131.2119,131.2284,131.1953,131.2201,7761.0
2017-08-21 13:25:00,158.38,158.42,158.38,158.4,8595.0,131.2201,131.2533,131.2201,131.2367,8595.0
2017-08-21 13:30:00,158.41,158.52,158.41,158.52,8315.0,131.245,131.3361,131.245,131.3361,8315.0
2017-08-21 13:35:00,158.5,158.56,158.49,158.54,11248.0,131.3196,131.3693,131.3113,131.3527,11248.0
2017-08-21 13:40:00,158.56,158.56,158.52,158.52,7495.0,131.3693,131.3693,131.3361,131.3361,7495.0
2017-08-21 13:45:00,158.52,158.58,158.51,158.52,15033.0,131.3361,131.3858,131.3279,131.3361,15033.0
2017-08-21 13:50:00,158.52,158.57,158.49,158.56,13039.0,131.3361,131.3776,131.3113,131.3693,13039.0
2017-08-21 13:55:00,158.57,158.57,158.49,158.55,9193.0,131.3776,131.3776,131.3113,131.361,9193.0
2017-08-21 14:00:00,158.57,158.57,158.52,158.56,10294.0,131.3776,131.3776,131.3361,131.3693,10294.0
2017-08-21 14:05:00,158.54,158.6,158.53,158.53,33862.0,131.3527,131.4024,131.3444,131.3444,33862.0
2017-08-21 14:10:00,158.53,158.58,158.5,158.57,11524.0,131.3444,131.3858,131.3196,131.3776,11524.0
2017-08-21 14:15:00,158.55,158.57,158.49,158.5,11758.0,131.361,131.3776,131.3113,131.3196,11758.0
2017-08-21 14:20:00,158.49,158.55,158.49,158.53,17182.0,131.3113,131.361,131.3113,131.3444,17182.0
2017-08-21 14:25:00,158.53,158.56,158.49,158.54,9229.0,131.3444,131.3693,131.3113,131.3527,9229.0
2017-08-21 14:30:00,158.54,158.55,158.49,158.51,20201.0,131.3527,131.361,131.3113,131.3279,20201.0
2017-08-21 14:35:00,158.5,158.54,158.49,158.51,9897.0,131.3196,131.3527,131.3113,131.3279,9897.0
2017-08-21 14:40:00,158.51,158.57,158.51,158.55,19123.0,131.3279,131.3776,131.3279,131.361,19123.0
2017-08-21 14:45:00,158.55,158.59,158.54,158.55,14838.0,131.361,131.3941,131.3527,131.361,14838.0
2017-08-21 14:50:00,158.55,158.6,158.54,158.55,20041.0,131.361,131.4024,131.3527,131.361,20041.0
2017-08-21 14:55:00,158.55,158.57,158.42,158.45,17102.0,131.361,131.3776,131.2533,131.2781,17102.0
2017-08-21 15:00:00,158.44,158.44,158.27,158.27,20608.0,131.2699,131.2699,131.129,131.129,20608.0
2017-08-21 15:05:00,158.27,158.32,158.24,158.31,17752.0,131.129,131.1704,131.1042,131.1622,17752.0
2017-08-21 15:10:00,158.32,158.4,158.28,158.36,25816.0,131.1704,131.2367,131.1373,131.2036,25816.0
2017-08-21 15:15:00,158.36,158.5,158.36,158.44,23711.0,131.2036,131.3196,131.2036,131.2699,23711.0
2017-08-21 15:20:00,158.44,158.5,158.4,158.48,19387.0,131.2699,131.3196,131.2367,131.303,19387.0
2017-08-21 15:25:00,158.5,158.64,158.49,158.62,27135.0,131.3196,131.4356,131.3113,131.419,27135.0
2017-08-21 15:30:00,158.62,158.64,158.41,158.51,46008.0,131.419,131.4356,131.245,131.3279,46008.0
2017-08-21 15:35:00,158.51,158.53,158.43,158.49,28762.0,131.3279,131.3444,131.2616,131.3113,28762.0
2017-08-21 15:40:00,158.5,158.56,158.49,158.51,43845.0,131.3196,131.3693,131.3113,131.3279,43845.0
2017-08-21 15:45:00,158.5,158.52,158.38,158.47,40178.0,131.3196,131.3361,131.2201,131.2947,40178.0
2017-08-21 15:50:00,158.45,158.46,158.4,158.41,26983.0,131.2781,131.2864,131.2367,131.245,26983.0
2017-08-21 15:55:00,158.41,158.44,158.35,158.37,89301.0,131.245,131.2699,131.1953,131.2119,89301.0
2017-08-22 09:30:00,158.5,159.08,158.39,158.98,60424.0,131.3196,131.8001,131.2284,131.7173,60424.0
2017-08-22 09:35:00,158.93,159.19,158.86,159.19,16617.0,131.6758,131.8912,131.6178,131.8912,16617.0
2017-08-22 09:40:00,159.19,159.2,158.7,158.73,19345.0,131.8912,131.8995,131.4853,131.5101,19345.0
2017-08-22 09:45:00,158.68,158.97,158.67,158.92,15551.0,131.4687,131.709,131.4604,131.6675,15551.0
2017-08-22 09:50:00,158.93,159.12,158.84,158.87,23712.0,131.6758,131.8332,131.6013,131.6261,23712.0
2017-08-22 09:55:00,158.9,159.01,158.82,158.83,12157.0,131.651,131.7421,131.5847,131.593,12157.0
2017-08-22 10:00:00,158.8,158.92,158.74,158.82,11562.0,131.5681,131.6675,131.5184,131.5847,11562.0
2017-08-22 10:05:00,158.82,158.85,158.67,158.81,7351.0,131.5847,131.6095,131.4604,131.5764,7351.0
2017-08-22 10:10:00,158.86,159.06,158.81,159.06,12370.0,131.6178,131.7835,131.5764,131.7835,12370.0
2017-08-22 10:15:00,159.08,159.12,158.98,159.11,12209.0,131.8001,131.8332,131.7173,131.825,12209.0
2017-08-22 10:20:00,159.09,159.14,159.01,159.02,11648.0,131.8084,131.8498,131.7421,131.7504,11648.0
2017-08-22 10:25:00,159.0,159.16,158.98,159.13,9167.0,131.7338,131.8664,131.7173,131.8415,9167.0
2017-08-22 10:30:00,159.12,159.26,159.08,159.26,15641.0,131.8332,131.9492,131.8001,131.9492,15641.0
2017-08-22 10:35:00,159.26,159.28,159.21,159.27,25536.0,131.9492,131.9658,131.9078,131.9575,25536.0
2017-08-22 10:40:00,159.27,159.38,159.24,159.34,33867.0,131.9575,132.0487,131.9327,132.0155,33867.0
2017-08-22 10:45:00,159.31,159.38,159.21,159.22,24246.0,131.9907,132.0487,131.9078,131.9161,24246.0
2017-08-22 10:50:00,159.22,159.32,159.21,159.32,8312.0,131.9161,131.999,131.9078,131.999,8312.0
2017-08-22 10:55:00,159.3,159.32,159.24,159.24,7382.0,131.9824,131.999,131.9327,131.9327,7382.0
2017-08-22 11:00:00,159.25,159.31,159.15,159.31,16528.0,131.941,131.9907,131.8581,131.9907,16528.0
2017-08-22 11:05:00,159.29,159.46,159.23,159.23,15148.0,131.9741,132.1149,131.9244,131.9244,15148.0
2017-08-22 11:10:00,159.23,159.28,159.19,159.22,13388.0,131.9244,131.9658,131.8912,131.9161,13388.0
2017-08-22 11:15:00,159.21,159.31,159.2,159.29,20476.0,131.9078,131.9907,131.8995,131.9741,20476.0
2017-08-22 11:20:00,159.31,159.44,159.28,159.41,21642.0,131.9907,132.0984,131.9658,132.0735,21642.0
2017-08-22 11:25:00,159.41,159.45,159.29,159.4,15032.0,132.0735,132.1067,131.9741,132.0652,15032.0
2017-08-22 11:30:00,159.41,159.41,159.29,159.38,13447.0,132.0735,132.0735,131.9741,132.0487,13447.0
2017-08-22 11:35:00,159.38,159.6,159.36,159.55,20235.0,132.0487,132.2309,132.0321,132.1895,20235.0
2017-08-22 11:40:00,159.57,159.65,159.48,159.49,12734.0,132.2061,132.2724,132.1315,132.1398,12734.0
2017-08-22 11:45:00,159.51,159.59,159.47,159.47,9364.0,132.1564,132.2226,132.1232,132.1232,9364.0
2017-08-22 11:50:00,159.45,159.53,159.43,159.53,8917.0,132.1067,132.1729,132.0901,132.1729,8917.0
2017-08-22 11:55:00,159.53,159.53,159.44,159.44,18699.0,132.1729,132.1729,132.0984,132.0984,18699.0
2017-08-22 12:00:00,159.46,159.57,159.43,159.46,13039.0,132.1149,132.2061,132.0901,132.1149,13039.0
2017-08-22 12:05:00,159.46,159.56,159.45,159.54,11885.0,132.1149,132.1978,132.1067,132.1812,11885.0
2017-08-22 12:10:00,159.56,159.71,159.56,159.68,11749.0,132.1978,132.3221,132.1978,132.2972,11749.0
2017-08-22 12:15:00,159.67,159.67,159.5,159.54,7780.0,132.2889,132.2889,132.1481,132.1812,7780.0
2017-08-22 12:20:00,159.51,159.56,159.46,159.56,4735.0,132.1564,132.1978,132.1149,132.1978,4735.0
2017-08-22 12:25:00,159.57,159.66,159.51,159.51,8557.0,132.2061,132.2806,132.1564,132.1564,8557.0
2017-08-22 12:30:00,159.52,159.54,159.45,159.45,6973.0,132.1647,132.1812,132.1067,132.1067,6973.0
2017-08-22 12:35:00,159.48,159.51,159.42,159.42,7709.0,132.1315,132.1564,132.0818,132.0818,7709.0
2017-08-22 12:40:00,159.41,159.48,159.4,159.43,7127.0,132.0735,132.1315,132.0652,132.0901,7127.0
2017-08-22 12:45:00,159.44,159.52,159.42,159.46,8937.0,132.0984,132.1647,132.0818,132.1149,8937.0
2017-08-22 12:50:00,159.44,159.48,159.44,159.47,6193.0,132.0984,132.1315,132.0984,132.1232,6193.0
2017-08-22 12:55:00,159.49,159.56,159.49,159.56,10181.0,132.1398,132.1978,132.1398,132.1978,10181.0
2017-08-22 13:00:00,159.53,159.62,159.53,159.6,12186.0,132.1729,132.2475,132.1729,132.2309,12186.0
2017-08-22 13:05:00,159.6,159.61,159.47,159.52,9358.0,132.2309,132.2392,132.1232,132.1647,9358.0
2017-08-22 13:10:00,159.5,159.53,159.49,159.51,6046.0,132.1481,132.1729,132.1398,132.1564,6046.0
2017-08-22 13:15:00,159.5,159.5,159.43,159.45,10802.0,132.1481,132.1481,132.0901,132.1067,10802.0
2017-08-22 13:20:00,159.44,159.53,159.43,159.52,7147.0,132.0984,132.1729,132.0901,132.1647,7147.0
2017-08-22 13:25:00,159.53,159.66,159.52,159.65,11687.0,132.1729,132.2806,132.1647,132.2724,11687.0
2017-08-22 13:30:00,159.64,159.65,159.6,159.62,4882.0,132.2641,132.2724,132.2309,132.2475,4882.0
2017-08-22 13:35:00,159.62,159.64,159.61,159.62,5997.0,132.2475,132.2641,132.2392,132.2475,5997.0
2017-08-22 13:40:00,159.62,159.67,159.6,159.62,9493.0,132.2475,132.2889,132.2309,132.2475,9493.0
2017-08-22 13:45:00,159.62,159.73,159.57,159.69,15178.0,132.2475,132.3386,132.2061,132.3055,15178.0
2017-08-22 13:50:00,159.68,159.73,159.67,159.7,9308.0,132.2972,132.3386,132.2889,132.3138,9308.0
2017-08-22 13:55:00,159.7,159.73,159.69,159.72,16586.0,132.3138,132.3386,132.3055,132.3304,16586.0
2017-08-22 14:00:00,159.73,159.74,159.62,159.62,9166.0,132.3386,132.3469,132.2475,132.2475,9166.0
2017-08-22 14:05:00,159.63,159.64,159.58,159.61,8852.0,132.2558,132.2641,132.2144,132.2392,8852.0
2017-08-22 14:10:00,159.62,159.68,159.57,159.65,7631.0,132.2475,132.2972,132.2061,132.2724,7631.0
2017-08-22 14:15:00,159.65,159.73,159.65,159.7,6477.0,132.2724,132.3386,132.2724,132.3138,6477.0
2017-08-22 14:20:00,159.7,159.77,159.7,159.71,20068.0,132.3138,132.3718,132.3138,132.3221,20068.0
2017-08-22 14:25:00,159.73,159.76,159.71,159.75,20418.0,132.3386,132.3635,132.3221,132.3552,20418.0
2017-08-22 14:30:00,159.76,159.87,159.73,159.8,19361.0,132.3635,132.4546,132.3386,132.3966,19361.0
2017-08-22 14:35:00,159.8,159.8,159.74,159.79,9253.0,132.3966,132.3966,132.3469,132.3884,9253.0
2017-08-22 14:40:00,159.78,159.87,159.77,159.86,19919.0,132.3801,132.4546,132.3718,132.4463,19919.0
2017-08-22 14:45:00,159.86,159.88,159.76,159.77,11671.0,132.4463,132.4629,132.3635,132.3718,11671.0
2017-08-22 14:50:00,159.78,159.8,159.74,159.77,16361.0,132.3801,132.3966,132.3469,132.3718,16361.0
2017-08-22 14:55:00,159.78,159.79,159.75,159.78,9544.0,132.3801,132.3884,132.3552,132.3801,9544.0
2017-08-22 15:00:00,159.77,159.82,159.77,159.82,13899.0,132.3718,132.4132,132.3718,132.4132,13899.0
2017-08-22 15:05:00,159.82,159.89,159.82,159.88,13808.0,132.4132,132.4712,132.4132,132.4629,13808.0
2017-08-22 15:10:00,159.87,159.92,159.83,159.85,38676.0,132.4546,132.4961,132.4215,132.4381,38676.0
2017-08-22 15:15:00,159.86,159.89,159.84,159.89,23620.0,132.4463,132.4712,132.4298,132.4712,23620.0
2017-08-22 15:20:00,159.89,159.94,159.85,159.86,109622.0,132.4712,132.5126,132.4381,132.4463,109622.0
2017-08-22 15:25:00,159.86,159.91,159.79,159.8,31731.0,132.4463,132.4878,132.3884,132.3966,31731.0
2017-08-22 15:30:00,159.79,159.8,159.74,159.75,22333.0,132.3884,132.3966,132.3469,132.3552,22333.0
2017-08-22 15:35:00,159.74,159.75,159.66,159.72,24950.0,132.3469,132.3552,132.2806,132.3304,24950.0
2017-08-22 15:40:00,159.72,159.8,159.71,159.8,29227.0,132.3304,132.3966,132.3221,132.3966,29227.0
2017-08-22 15:45:00,159.81,159.82,159.74,159.78,39192.0,132.4049,132.4132,132.3469,132.3801,39192.0
2017-08-22 15:50:00,159.78,159.78,159.68,159.7,46175.0,132.3801,132.3801,132.2972,132.3138,46175.0
2017-08-22 15:55:00,159.7,159.74,159.53,159.64,79175.0,132.3138,132.3469,132.1729,132.2641,79175.0
2017-08-23 09:30:00,159.3,159.37,159.03,159.24,98019.0,131.9824,132.0404,131.7587,131.9327,98019.0
2017-08-23 09:35:00,159.2,159.27,158.85,159.27,31659.0,131.8995,131.9575,131.6095,131.9575,31659.0
2017-08-23 09:40:00,159.19,159.23,158.9,158.94,23053.0,131.8912,131.9244,131.651,131.6841,23053.0
2017-08-23 09:45:00,158.94,159.03,158.8,158.85,18110.0,131.6841,131.7587,131.5681,131.6095,18110.0
2017-08-23 09:50:00,158.86,158.86,158.69,158.74,21244.0,131.6178,131.6178,131.477,131.5184,21244.0
2017-08-23 09:55:00,158.75,158.82,158.58,158.62,33533.0,131.5267,131.5847,131.3858,131.419,33533.0
2017-08-23 10:00:00,158.62,158.85,158.51,158.64,31070.0,131.419,131.6095,131.3279,131.4356,31070.0
2017-08-23 10:05:00,158.66,158.71,158.38,158.49,31643.0,131.4521,131.4936,131.2201,131.3113,31643.0
2017-08-23 10:10:00,158.5,158.56,158.46,158.51,21772.0,131.3196,131.3693,131.2864,131.3279,21772.0
2017-08-23 10:15:00,158.51,158.86,158.51,158.77,24255.0,131.3279,131.6178,131.3279,131.5433,24255.0
2017-08-23 10:20:00,158.79,158.94,158.78,158.8,27556.0,131.5598,131.6841,131.5516,131.5681,27556.0
2017-08-23 10:25:00,158.77,158.92,158.71,158.89,9595.0,131.5433,131.6675,131.4936,131.6427,9595.0
2017-08-23 10:30:00,158.91,159.07,158.85,159.02,24407.0,131.6593,131.7918,131.6095,131.7504,24407.0
2017-08-23 10:35:00,159.02,159.03,158.96,159.03,16858.0,131.7504,131.7587,131.7007,131.7587,16858.0
2017-08-23 10:40:00,159.03,159.03,158.94,158.99,15414.0,131.7587,131.7587,131.6841,131.7255,15414.0
2017-08-23 10:45:00,158.99,159.0,158.77,158.89,12650.0,131.7255,131.7338,131.5433,131.6427,12650.0
2017-08-23 10:50:00,158.89,158.89,158.7,158.79,11036.0,131.6427,131.6427,131.4853,131.5598,11036.0
2017-08-23 10:55:00,158.79,158.83,158.64,158.64,12160.0,131.5598,131.593,131.4356,131.4356,12160.0
2017-08-23 11:00:00,158.64,158.83,158.64,158.82,14171.0,131.4356,131.593,131.4356,131.5847,14171.0
2017-08-23 11:05:00,158.82,158.9,158.82,158.88,14594.0,131.5847,131.651,131.5847,131.6344,14594.0
2017-08-23 11:10:00,158.86,159.04,158.86,158.93,23446.0,131.6178,131.767,131.6178,131.6758,23446.0
2017-08-23 11:15:00,158.92,159.02,158.86,158.91,16955.0,131.6675,131.7504,131.6178,131.6593,16955.0
2017-08-23 11:20:00,158.9,158.96,158.83,158.91,12062.0,131.651,131.7007,131.593,131.6593,12062.0
2017-08-23 11:25:00,158.93,159.0,158.89,158.91,11334.0,131.6758,131.7338,131.6427,131.6593,11334.0
2017-08-23 11:30:00,158.91,158.95,158.88,158.91,8439.0,131.6593,131.6924,131.6344,131.6593,8439.0
2017-08-23 11:35:00,158.9,158.93,158.79,158.85,14976.0,131.651,131.6758,131.5598,131.6095,14976.0
2017-08-23 11:40:00,158.87,158.89,158.79,158.84,18457.0,131.6261,131.6427,131.5598,131.6013,18457.0
2017-08-23 11:45:00,158.86,159.01,158.85,159.01,6187.0,131.6178,131.7421,131.6095,131.7421,6187.0
2017-08-23 11:50:00,159.0,159.01,158.95,159.0,8454.0,131.7338,131.7421,131.6924,131.7338,8454.0
2017-08-23 11:55:00,159.0,159.02,158.92,159.02,12208.0,131.7338,131.7504,131.6675,131.7504,12208.0
2017-08-23 12:00:00,159.03,159.05,158.95,159.03,6236.0,131.7587,131.7753,131.6924,131.7587,6236.0
2017-08-23 12:05:00,159.02,159.03,158.98,159.0,11388.0,131.7504,131.7587,131.7173,131.7338,11388.0
2017-08-23 12:10:00,159.0,159.03,158.99,159.01,11405.0,131.7338,131.7587,131.7255,131.7421,11405.0
2017-08-23 12:15:00,159.0,159.03,158.97,158.97,11177.0,131.7338,131.7587,131.709,131.709,11177.0
2017-08-23 12:20:00,158.96,159.04,158.95,158.99,13051.0,131.7007,131.767,131.6924,131.7255,13051.0
2017-08-23 12:25:00,158.96,158.99,158.85,158.87,11859.0,131.7007,131.7255,131.6095,131.6261,11859.0
2017-08-23 12:30:00,158.87,158.89,158.86,158.88,5461.0,131.6261,131.6427,131.6178,131.6344,5461.0
2017-08-23 12:35:00,158.87,158.92,158.85,158.91,8453.0,131.6261,131.6675,131.6095,131.6593,8453.0
2017-08-23 12:40:00,158.89,158.9,158.85,158.89,6860.0,131.6427,131.651,131.6095,131.6427,6860.0
2017-08-23 12:45:00,158.88,158.93,158.86,158.92,11479.0,131.6344,131.6758,131.6178,131.6675,11479.0
2017-08-23 12:50:00,158.92,159.0,158.92,159.0,7579.0,131.6675,131.7338,131.6675,131.7338,7579.0
2017-08-23 12:55:00,159.0,159.08,159.0,159.06,3109.0,131.7338,131.8001,131.7338,131.7835,3109.0
2017-08-23 13:00:00,159.07,159.07,158.99,159.0,16645.0,131.7918,131.7918,131.7255,131.7338,16645.0
2017-08-23 13:05:00,159.0,159.09,158.95,158.95,18003.0,131.7338,131.8084,131.6924,131.6924,18003.0
2017-08-23 13:10:00,158.95,159.02,158.91,159.02,4780.0,131.6924,131.7504,131.6593,131.7504,4780.0
2017-08-23 13:15:00,159.02,159.02,158.89,158.92,11267.0,131.7504,131.7504,131.6427,131.6675,11267.0
2017-08-23 13:20:00,158.89,158.94,158.83,158.94,8946.0,131.6427,131.6841,131.593,131.6841,8946.0
2017-08-23 13:25:00,158.92,159.0,158.92,158.96,6110.0,131.6675,131.7338,131.6675,131.7007,6110.0
2017-08-23 13:30:00,158.94,158.95,158.92,158.92,4577.0,131.6841,131.6924,131.6675,131.6675,4577.0
2017-08-23 13:35:00,158.94,158.95,158.9,158.9,5953.0,131.6841,131.6924,131.651,131.651,5953.0
2017-08-23 13:40:00,158.9,158.92,158.86,158.92,7251.0,131.651,131.6675,131.6178,131.6675,7251.0
2017-08-23 13:45:00,158.92,158.93,158.87,158.87,6494.0,131.6675,131.6758,131.6261,131.6261,6494.0
2017-08-23 13:50:00,158.86,158.89,158.84,158.86,10544.0,131.6178,131.6427,131.6013,131.6178,10544.0
2017-08-23 13:55:00,158.86,158.88,158.85,158.85,7752.0,131.6178,131.6344,131.6095,131.6095,7752.0
2017-08-23 14:00:00,158.87,158.9,158.86,158.89,9357.0,131.6261,131.651,131.6178,131.6427,9357.0
2017-08-23 14:05:00,158.9,158.9,158.8,158.83,12233.0,131.651,131.651,131.5681,131.593,12233.0
2017-08-23 14:10:00,158.83,158.91,158.83,158.85,12368.0,131.593,131.6593,131.593,131.6095,12368.0
2017-08-23 14:15:00,158.87,158.88,158.85,158.87,5100.0,131.6261,131.6344,131.6095,131.6261,5100.0
2017-08-23 14:20:00,158.88,158.93,158.84,158.9,14472.0,131.6344,131.6758,131.6013,131.651,14472.0
2017-08-23 14:25:00,158.9,158.9,158.83,158.88,10618.0,131.651,131.651,131.593,131.6344,10618.0
2017-08-23 14:30:00,158.88,158.92,158.86,158.86,8098.0,131.6344,131.6675,131.6178,131.6178,8098.0
2017-08-23 14:35:00,158.86,158.87,158.81,158.86,8954.0,131.6178,131.6261,131.5764,131.6178,8954.0
2017-08-23 14:40:00,158.88,158.92,158.88,158.9,6132.0,131.6344,131.6675,131.6344,131.651,6132.0
2017-08-23 14:45:00,158.91,158.92,158.87,158.89,13310.0,131.6593,131.6675,131.6261,131.6427,13310.0
2017-08-23 14:50:00,158.87,158.91,158.87,158.88,9149.0,131.6261,131.6593,131.6261,131.6344,9149.0
2017-08-23 14:55:00,158.88,158.9,158.8,158.8,8524.0,131.6344,131.651,131.5681,131.5681,8524.0
2017-08-23 15:00:00,158.81,158.87,158.8,158.86,19298.0,131.5764,131.6261,131.5681,131.6178,19298.0
2017-08-23 15:05:00,158.87,158.9,158.84,158.87,14808.0,131.6261,131.651,131.6013,131.6261,14808.0
2017-08-23 15:10:00,158.87,158.89,158.86,158.87,10283.0,131.6261,131.6427,131.6178,131.6261,10283.0
2017-08-23 15:15:00,158.87,158.88,158.8,158.85,12120.0,131.6261,131.6344,131.5681,131.6095,12120.0
2017-08-23 15:20:00,158.85,158.89,158.84,158.88,19266.0,131.6095,131.6427,131.6013,131.6344,19266.0
2017-08-23 15:25:00,158.88,158.89,158.84,158.88,14280.0,131.6344,131.6427,131.6013,131.6344,14280.0
2017-08-23 15:30:00,158.89,158.91,158.75,158.75,43920.0,131.6427,131.6593,131.5267,131.5267,43920.0
2017-08-23 15:35:00,158.75,158.85,158.73,158.81,32458.0,131.5267,131.6095,131.5101,131.5764,32458.0
2017-08-23 15:40:00,158.81,158.87,158.79,158.86,26685.0,131.5764,131.6261,131.5598,131.6178,26685.0
2017-08-23 15:45:00,158.86,158.86,158.77,158.79,41251.0,131.6178,131.6178,131.5433,131.5598,41251.0
2017-08-23 15:50:00,158.79,158.85,158.77,158.83,30954.0,131.5598,131.6095,131.5433,131.593,30954.0
2017-08-23 15:55:00,158.83,158.87,158.72,158.78,86249.0,131.593,131.6261,131.5018,131.5516,86249.0
2017-08-24 09:30:00,159.11,159.68,159.11,159.44,49985.0,131.825,132.2972,131.825,132.0984,49985.0
2017-08-24 09:35:00,159.43,159.52,159.1,159.18,16514.0,132.0901,132.1647,131.8167,131.883,16514.0
2017-08-24 09:40:00,159.18,159.33,159.12,159.27,13691.0,131.883,132.0072,131.8332,131.9575,13691.0
2017-08-24 09:45:00,159.26,159.27,159.12,159.21,18888.0,131.9492,131.9575,131.8332,131.9078,18888.0
2017-08-24 09:50:00,159.24,159.33,159.0,159.05,30730.0,131.9327,132.0072,131.7338,131.7753,30730.0
2017-08-24 09:55:00,159.05,159.05,158.9,158.9,15032.0,131.7753,131.7753,131.651,131.651,15032.0
2017-08-24 10:00:00,158.95,158.95,158.71,158.71,17915.0,131.6924,131.6924,131.4936,131.4936,17915.0
2017-08-24 10:05:00,158.72,158.91,158.69,158.74,20560.0,131.5018,131.6593,131.477,131.5184,20560.0
2017-08-24 10:10:00,158.74,158.76,158.67,158.69,9095.0,131.5184,131.535,131.4604,131.477,9095.0
2017-08-24 10:15:00,158.71,158.93,158.7,158.88,13083.0,131.4936,131.6758,131.4853,131.6344,13083.0
2017-08-24 10:20:00,158.9,158.99,158.84,158.89,18821.0,131.651,131.7255,131.6013,131.6427,18821.0
2017-08-24 10:25:00,158.88,158.98,158.88,158.96,8743.0,131.6344,131.7173,131.6344,131.7007,8743.0
2017-08-24 10:30:00,158.95,159.13,158.95,159.1,10464.0,131.6924,131.8415,131.6924,131.8167,10464.0
2017-08-24 10:35:00,159.14,159.18,159.05,159.06,12076.0,131.8498,131.883,131.7753,131.7835,12076.0
2017-08-24 10:40:00,159.05,159.08,159.01,159.06,5878.0,131.7753,131.8001,131.7421,131.7835,5878.0
2017-08-24 10:45:00,159.06,159.11,159.04,159.1,8185.0,131.7835,131.825,131.767,131.8167,8185.0
2017-08-24 10:50:00,159.09,159.2,159.09,159.17,4849.0,131.8084,131.8995,131.8084,131.8747,4849.0
2017-08-24 10:55:00,159.2,159.34,159.2,159.22,16163.0,131.8995,132.0155,131.8995,131.9161,16163.0
2017-08-24 11:00:00,159.21,159.22,159.13,159.2,11075.0,131.9078,131.9161,131.8415,131.8995,11075.0
2017-08-24 11:05:00,159.22,159.22,159.0,159.06,7299.0,131.9161,131.9161,131.7338,131.7835,7299.0
2017-08-24 11:10:00,159.1,159.1,158.9,158.9,7906.0,131.8167,131.8167,131.651,131.651,7906.0
2017-08-24 11:15:00,158.92,158.95,158.83,158.88,17517.0,131.6675,131.6924,131.593,131.6344,17517.0
2017-08-24 11:20:00,158.87,158.91,158.81,158.86,8301.0,131.6261,131.6593,131.5764,131.6178,8301.0
2017-08-24 11:25:00,158.86,158.88,158.7,158.74,24040.0,131.6178,131.6344,131.4853,131.5184,24040.0
2017-08-24 11:30:00,158.72,158.74,158.6,158.62,26130.0,131.5018,131.5184,131.4024,131.419,26130.0
2017-08-24 11:35:00,158.61,158.7,158.57,158.68,10498.0,131.4107,131.4853,131.3776,131.4687,10498.0
2017-08-24 11:40:00,158.68,158.78,158.67,158.73,8086.0,131.4687,131.5516,131.4604,131.5101,8086.0
2017-08-24 11:45:00,158.76,158.79,158.71,158.72,7841.0,131.535,131.5598,131.4936,131.5018,7841.0
2017-08-24 11:50:00,158.72,158.73,158.67,158.7,10649.0,131.5018,131.5101,131.4604,131.4853,10649.0
2017-08-24 11:55:00,158.71,158.85,158.7,158.8,17312.0,131.4936,131.6095,131.4853,131.5681,17312.0
2017-08-24 12:00:00,158.82,158.87,158.79,158.85,8746.0,131.5847,131.6261,131.5598,131.6095,8746.0
2017-08-24 12:05:00,158.86,158.95,158.86,158.93,12173.0,131.6178,131.6924,131.6178,131.6758,12173.0
2017-08-24 12:10:00,158.94,158.99,158.93,158.94,11037.0,131.6841,131.7255,131.6758,131.6841,11037.0
2017-08-24 12:15:00,158.92,158.95,158.83,158.95,7045.0,131.6675,131.6924,131.593,131.6924,7045.0
2017-08-24 12:20:00,158.93,158.95,158.88,158.94,6227.0,131.6758,131.6924,131.6344,131.6841,6227.0
2017-08-24 12:25:00,158.94,158.98,158.93,158.93,5027.0,131.6841,131.7173,131.6758,131.6758,5027.0
2017-08-24 12:30:00,158.94,159.0,158.93,158.96,11813.0,131.6841,131.7338,131.6758,131.7007,11813.0
2017-08-24 12:35:00,158.94,158.95,158.86,158.95,11902.0,131.6841,131.6924,131.6178,131.6924,11902.0
2017-08-24 12:40:00,158.95,158.98,158.93,158.94,7900.0,131.6924,131.7173,131.6758,131.6841,7900.0
2017-08-24 12:45:00,158.94,158.98,158.93,158.98,3713.0,131.6841,131.7173,131.6758,131.7173,3713.0
2017-08-24 12:50:00,158.98,158.98,158.94,158.95,4575.0,131.7173,131.7173,131.6841,131.6924,4575.0
2017-08-24 12:55:00,158.94,158.97,158.92,158.92,6788.0,131.6841,131.709,131.6675,131.6675,6788.0
2017-08-24 13:00:00,158.92,158.97,158.9,158.94,6103.0,131.6675,131.709,131.651,131.6841,6103.0
2017-08-24 13:05:00,158.95,158.98,158.94,158.95,4765.0,131.6924,131.7173,131.6841,131.6924,4765.0
2017-08-24 13:10:00,158.96,159.04,158.94,159.0,7975.0,131.7007,131.767,131.6841,131.7338,7975.0
2017-08-24 13:15:00,159.0,159.07,159.0,159.01,9319.0,131.7338,131.7918,131.7338,131.7421,9319.0
2017-08-24 13:20:00,159.02,159.03,158.98,158.98,8486.0,131.7504,131.7587,131.7173,131.7173,8486.0
2017-08-24 13:25:00,158.98,158.98,158.86,158.88,8100.0,131.7173,131.7173,131.6178,131.6344,8100.0
2017-08-24 13:30:00,158.9,158.99,158.88,158.98,7927.0,131.651,131.7255,131.6344,131.7173,7927.0
2017-08-24 13:35:00,159.0,159.02,158.98,159.01,8227.0,131.7338,131.7504,131.7173,131.7421,8227.0
2017-08-24 13:40:00,159.02,159.03,158.98,158.98,6985.0,131.7504,131.7587,131.7173,131.7173,6985.0
2017-08-24 13:45:00,158.98,159.0,158.88,158.88,8433.0,131.7173,131.7338,131.6344,131.6344,8433.0
2017-08-24 13:50:00,158.89,158.94,158.85,158.85,9032.0,131.6427,131.6841,131.6095,131.6095,9032.0
2017-08-24 13:55:00,158.87,158.88,158.73,158.73,16113.0,131.6261,131.6344,131.5101,131.5101,16113.0
2017-08-24 14:00:00,158.74,158.77,158.72,158.75,8473.0,131.5184,131.5433,131.5018,131.5267,8473.0
2017-08-24 14:05:00,158.76,158.77,158.66,158.72,20291.0,131.535,131.5433,131.4521,131.5018,20291.0
2017-08-24 14:10:00,158.73,158.73,158.64,158.65,12684.0,131.5101,131.5101,131.4356,131.4438,12684.0
2017-08-24 14:15:00,158.65,158.67,158.59,158.62,9225.0,131.4438,131.4604,131.3941,131.419,9225.0
2017-08-24 14:20:00,158.62,158.65,158.59,158.63,9009.0,131.419,131.4438,131.3941,131.4273,9009.0
2017-08-24 14:25:00,158.64,158.64,158.55,158.58,14234.0,131.4356,131.4356,131.361,131.3858,14234.0
2017-08-24 14:30:00,158.55,158.63,158.52,158.52,16189.0,131.361,131.4273,131.3361,131.3361,16189.0
2017-08-24 14:35:00,158.52,158.55,158.51,158.51,14706.0,131.3361,131.361,131.3279,131.3279,14706.0
2017-08-24 14:40:00,158.5,158.53,158.46,158.46,16682.0,131.3196,131.3444,131.2864,131.2864,16682.0
2017-08-24 14:45:00,158.48,158.49,158.39,158.39,15360.0,131.303,131.3113,131.2284,131.2284,15360.0
2017-08-24 14:50:00,158.41,158.46,158.4,158.44,17045.0,131.245,131.2864,131.2367,131.2699,17045.0
2017-08-24 14:55:00,158.43,158.48,158.43,158.43,13932.0,131.2616,131.303,131.2616,131.2616,13932.0
2017-08-24 15:00:00,158.45,158.46,158.38,158.38,24777.0,131.2781,131.2864,131.2201,131.2201,24777.0
2017-08-24 15:05:00,158.38,158.44,158.37,158.37,54448.0,131.2201,131.2699,131.2119,131.2119,54448.0
2017-08-24 15:10:00,158.39,158.41,158.35,158.35,23898.0,131.2284,131.245,131.1953,131.1953,23898.0
2017-08-24 15:15:00,158.35,158.43,158.33,158.4,18037.0,131.1953,131.2616,131.1787,131.2367,18037.0
2017-08-24 15:20:00,158.4,158.52,158.4,158.5,21120.0,131.2367,131.3361,131.2367,131.3196,21120.0
2017-08-24 15:25:00,158.49,158.52,158.46,158.5,13746.0,131.3113,131.3361,131.2864,131.3196,13746.0
2017-08-24 15:30:00,158.49,158.52,158.48,158.5,19530.0,131.3113,131.3361,131.303,131.3196,19530.0
2017-08-24 15:35:00,158.49,158.49,158.39,158.47,22391.0,131.3113,131.3113,131.2284,131.2947,22391.0
2017-08-24 15:40:00,158.47,158.56,158.46,158.48,34094.0,131.2947,131.3693,131.2864,131.303,34094.0
2017-08-24 15:45:00,158.48,158.54,158.47,158.49,29046.0,131.303,131.3527,131.2947,131.3113,29046.0
2017-08-24 15:50:00,158.47,158.54,158.43,158.5,40789.0,131.2947,131.3527,131.2616,131.3196,40789.0
2017-08-24 15:55:00,158.48,158.51,158.39,158.39,68213.0,131.303,131.3279,131.2284,131.2284,68213.0
2017-08-25 09:30:00,158.89,158.97,158.53,158.97,41102.0,131.6427,131.709,131.3444,131.709,41102.0
2017-08-25 09:35:00,158.94,158.95,158.75,158.93,15605.0,131.6841,131.6924,131.5267,131.6758,15605.0
2017-08-25 09:40:00,158.88,158.88,158.55,158.62,20128.0,131.6344,131.6344,131.361,131.419,20128.0
2017-08-25 09:45:00,158.62,158.9,158.62,158.73,12838.0,131.419,131.651,131.419,131.5101,12838.0
2017-08-25 09:50:00,158.72,158.86,158.72,158.81,13648.0,131.5018,131.6178,131.5018,131.5764,13648.0
2017-08-25 09:55:00,158.81,158.81,158.7,158.75,12374.0,131.5764,131.5764,131.4853,131.5267,12374.0
2017-08-25 10:00:00,158.73,158.94,158.65,158.8,16602.0,131.5101,131.6841,131.4438,131.5681,16602.0
2017-08-25 10:05:00,158.84,158.98,158.84,158.98,9769.0,131.6013,131.7173,131.6013,131.7173,9769.0
2017-08-25 10:10:00,158.94,158.96,158.87,158.91,11082.0,131.6841,131.7007,131.6261,131.6593,11082.0
2017-08-25 10:15:00,158.93,159.02,158.81,158.95,40524.0,131.6758,131.7504,131.5764,131.6924,40524.0
2017-08-25 10:20:00,158.97,159.06,158.95,159.05,12923.0,131.709,131.7835,131.6924,131.7753,12923.0
2017-08-25 10:25:00,158.99,159.04,158.98,159.0,9218.0,131.7255,131.767,131.7173,131.7338,9218.0
2017-08-25 10:30:00,159.03,159.05,158.89,158.9,24237.0,131.7587,131.7753,131.6427,131.651,24237.0
2017-08-25 10:35:00,158.91,159.01,158.9,158.98,17953.0,131.6593,131.7421,131.651,131.7173,17953.0
2017-08-25 10:40:00,158.99,159.02,158.86,158.9,13402.0,131.7255,131.7504,131.6178,131.651,13402.0
2017-08-25 10:45:00,158.89,158.91,158.72,158.74,13522.0,131.6427,131.6593,131.5018,131.5184,13522.0
2017-08-25 10:50:00,158.74,158.8,158.73,158.79,7491.0,131.5184,131.5681,131.5101,131.5598,7491.0
2017-08-25 10:55:00,158.78,158.84,158.73,158.73,17255.0,131.5516,131.6013,131.5101,131.5101,17255.0
2017-08-25 11:00:00,158.71,158.76,158.63,158.69,17021.0,131.4936,131.535,131.4273,131.477,17021.0
2017-08-25 11:05:00,158.68,158.69,158.6,158.69,13407.0,131.4687,131.477,131.4024,131.477,13407.0
2017-08-25 11:10:00,158.68,158.8,158.66,158.78,45938.0,131.4687,131.5681,131.4521,131.5516,45938.0
2017-08-25 11:15:00,158.77,158.87,158.75,158.78,20616.0,131.5433,131.6261,131.5267,131.5516,20616.0
2017-08-25 11:20:00,158.78,158.81,158.73,158.73,11038.0,131.5516,131.5764,131.5101,131.5101,11038.0
2017-08-25 11:25:00,158.73,158.78,158.72,158.72,10181.0,131.5101,131.5516,131.5018,131.5018,10181.0
2017-08-25 11:30:00,158.76,158.8,158.7,158.8,16072.0,131.535,131.5681,131.4853,131.5681,16072.0
2017-08-25 11:35:00,158.8,158.82,158.76,158.76,12223.0,131.5681,131.5847,131.535,131.535,12223.0
2017-08-25 11:40:00,158.76,158.81,158.76,158.78,6965.0,131.535,131.5764,131.535,131.5516,6965.0
2017-08-25 11:45:00,158.79,158.87,158.77,158.87,12138.0,131.5598,131.6261,131.5433,131.6261,12138.0
2017-08-25 11:50:00,158.87,158.89,158.83,158.84,16894.0,131.6261,131.6427,131.593,131.6013,16894.0
2017-08-25 11:55:00,158.84,158.84,158.76,158.77,14012.0,131.6013,131.6013,131.535,131.5433,14012.0
2017-08-25 12:00:00,158.79,158.97,158.78,158.96,10531.0,131.5598,131.709,131.5516,131.7007,10531.0
2017-08-25 12:05:00,158.94,158.96,158.85,158.85,10033.0,131.6841,131.7007,131.6095,131.6095,10033.0
2017-08-25 12:10:00,158.85,158.99,158.85,158.99,15609.0,131.6095,131.7255,131.6095,131.7255,15609.0
2017-08-25 12:15:00,158.96,158.99,158.88,158.97,16048.0,131.7007,131.7255,131.6344,131.709,16048.0
2017-08-25 12:20:00,158.97,159.0,158.92,158.97,17593.0,131.709,131.7338,131.6675,131.709,17593.0
2017-08-25 12:25:00,158.96,159.02,158.94,158.99,11458.0,131.7007,131.7504,131.6841,131.7255,11458.0
2017-08-25 12:30:00,159.0,159.05,158.98,159.01,11374.0,131.7338,131.7753,131.7173,131.7421,11374.0
2017-08-25 12:35:00,159.0,159.05,159.0,159.03,12144.0,131.7338,131.7753,131.7338,131.7587,12144.0
2017-08-25 12:40:00,159.03,159.05,158.99,158.99,6853.0,131.7587,131.7753,131.7255,131.7255,6853.0
2017-08-25 12:45:00,159.02,159.02,158.98,158.99,14537.0,131.7504,131.7504,131.7173,131.7255,14537.0
2017-08-25 12:50:00,158.99,159.02,158.98,158.99,12164.0,131.7255,131.7504,131.7173,131.7255,12164.0
2017-08-25 12:55:00,158.99,159.04,158.96,159.0,13992.0,131.7255,131.767,131.7007,131.7338,13992.0
2017-08-25 13:00:00,159.0,159.04,158.99,158.99,15431.0,131.7338,131.767,131.7255,131.7255,15431.0
2017-08-25 13:05:00,158.99,159.02,158.98,159.01,17456.0,131.7255,131.7504,131.7173,131.7421,17456.0
2017-08-25 13:10:00,159.01,159.05,158.99,158.99,7617.0,131.7421,131.7753,131.7255,131.7255,7617.0
2017-08-25 13:15:00,159.01,159.05,158.99,159.03,5802.0,131.7421,131.7753,131.7255,131.7587,5802.0
2017-08-25 13:20:00,159.03,159.05,159.01,159.04,7540.0,131.7587,131.7753,131.7421,131.767,7540.0
2017-08-25 13:25:00,159.04,159.06,159.02,159.06,6774.0,131.767,131.7835,131.7504,131.7835,6774.0
2017-08-25 13:30:00,159.07,159.1,159.06,159.08,9014.0,131.7918,131.8167,131.7835,131.8001,9014.0
2017-08-25 13:35:00,159.09,159.16,159.09,159.16,7313.0,131.8084,131.8664,131.8084,131.8664,7313.0
2017-08-25 13:40:00,159.17,159.26,159.17,159.26,10363.0,131.8747,131.9492,131.8747,131.9492,10363.0
2017-08-25 13:45:00,159.26,159.26,159.16,159.17,12407.0,131.9492,131.9492,131.8664,131.8747,12407.0
2017-08-25 13:50:00,159.16,159.23,159.16,159.23,8530.0,131.8664,131.9244,131.8664,131.9244,8530.0
2017-08-25 13:55:00,159.21,159.22,159.09,159.13,19198.0,131.9078,131.9161,131.8084,131.8415,19198.0
2017-08-25 14:00:00,159.14,159.15,159.1,159.15,12545.0,131.8498,131.8581,131.8167,131.8581,12545.0
2017-08-25 14:05:00,159.18,159.18,159.14,159.16,12440.0,131.883,131.883,131.8498,131.8664,12440.0
2017-08-25 14:10:00,159.16,159.19,159.15,159.18,9991.0,131.8664,131.8912,131.8581,131.883,9991.0
2017-08-25 14:15:00,159.19,159.19,159.16,159.16,12564.0,131.8912,131.8912,131.8664,131.8664,12564.0
2017-08-25 14:20:00,159.17,159.25,159.16,159.23,11137.0,131.8747,131.941,131.8664,131.9244,11137.0
2017-08-25 14:25:00,159.22,159.23,159.18,159.21,13769.0,131.9161,131.9244,131.883,131.9078,13769.0
2017-08-25 14:30:00,159.21,159.21,159.14,159.15,8800.0,131.9078,131.9078,131.8498,131.8581,8800.0
2017-08-25 14:35:00,159.15,159.22,159.14,159.21,11067.0,131.8581,131.9161,131.8498,131.9078,11067.0
2017-08-25 14:40:00,159.2,159.22,159.17,159.19,11881.0,131.8995,131.9161,131.8747,131.8912,11881.0
2017-08-25 14:45:00,159.18,159.2,159.17,159.19,10494.0,131.883,131.8995,131.8747,131.8912,10494.0
2017-08-25 14:50:00,159.2,159.21,159.19,159.19,12543.0,131.8995,131.9078,131.8912,131.8912,12543.0
2017-08-25 14:55:00,159.2,159.29,159.19,159.23,24332.0,131.8995,131.9741,131.8912,131.9244,24332.0
2017-08-25 15:00:00,159.21,159.21,159.1,159.15,11936.0,131.9078,131.9078,131.8167,131.8581,11936.0
2017-08-25 15:05:00,159.14,159.16,159.1,159.14,15582.0,131.8498,131.8664,131.8167,131.8498,15582.0
2017-08-25 15:10:00,159.15,159.25,159.13,159.17,28705.0,131.8581,131.941,131.8415,131.8747,28705.0
2017-08-25 15:15:00,159.17,159.2,159.12,159.17,14438.0,131.8747,131.8995,131.8332,131.8747,14438.0
2017-08-25 15:20:00,159.19,159.31,159.19,159.3,21805.0,131.8912,131.9907,131.8912,131.9824,21805.0
2017-08-25 15:25:00,159.29,159.34,159.29,159.33,24802.0,131.9741,132.0155,131.9741,132.0072,24802.0
2017-08-25 15:30:00,159.32,159.33,159.14,159.16,36831.0,131.999,132.0072,131.8498,131.8664,36831.0
2017-08-25 15:35:00,159.16,159.16,159.08,159.12,25648.0,131.8664,131.8664,131.8001,131.8332,25648.0
2017-08-25 15:40:00,159.12,159.17,159.09,159.16,36294.0,131.8332,131.8747,131.8084,131.8664,36294.0
2017-08-25 15:45:00,159.15,159.15,158.95,158.98,42531.0,131.8581,131.8581,131.6924,131.7173,42531.0
2017-08-25 15:50:00,158.98,158.98,158.84,158.89,57035.0,131.7173,131.7173,131.6013,131.6427,57035.0
2017-08-25 15:55:00,158.87,158.91,158.79,158.88,116740.0,131.6261,131.6593,131.5598,131.6344,116740.0
2017-08-28 09:30:00,159.04,159.24,158.9,158.99,49797.0,131.767,131.9327,131.651,131.7255,49797.0
2017-08-28 09:35:00,158.96,159.06,158.66,158.69,27077.0,131.7007,131.7835,131.4521,131.477,27077.0
2017-08-28 09:40:00,158.68,159.02,158.67,158.97,18952.0,131.4687,131.7504,131.4604,131.709,18952.0
2017-08-28 09:45:00,158.98,159.07,158.98,159.02,11281.0,131.7173,131.7918,131.7173,131.7504,11281.0
2017-08-28 09:50:00,159.05,159.16,159.05,159.09,12369.0,131.7753,131.8664,131.7753,131.8084,12369.0
2017-08-28 09:55:00,159.09,159.2,158.97,159.07,21534.0,131.8084,131.8995,131.709,131.7918,21534.0
2017-08-28 10:00:00,159.08,159.22,159.05,159.22,11889.0,131.8001,131.9161,131.7753,131.9161,11889.0
2017-08-28 10:05:00,159.22,159.32,159.18,159.27,26580.0,131.9161,131.999,131.883,131.9575,26580.0
2017-08-28 10:10:00,159.26,159.27,159.1,159.19,14374.0,131.9492,131.9575,131.8167,131.8912,14374.0
2017-08-28 10:15:00,159.2,159.21,159.08,159.12,9256.0,131.8995,131.9078,131.8001,131.8332,9256.0
2017-08-28 10:20:00,159.15,159.27,159.06,159.27,16149.0,131.8581,131.9575,131.7835,131.9575,16149.0
2017-08-28 10:25:00,159.27,159.27,159.03,159.03,17059.0,131.9575,131.9575,131.7587,131.7587,17059.0
2017-08-28 10:30:00,159.08,159.16,159.04,159.16,13286.0,131.8001,131.8664,131.767,131.8664,13286.0
2017-08-28 10:35:00,159.16,159.2,159.09,159.12,14266.0,131.8664,131.8995,131.8084,131.8332,14266.0
2017-08-28 10:40:00,159.13,159.21,159.12,159.17,13458.0,131.8415,131.9078,131.8332,131.8747,13458.0
2017-08-28 10:45:00,159.18,159.19,159.09,159.16,7715.0,131.883,131.8912,131.8084,131.8664,7715.0
2017-08-28 10:50:00,159.16,159.35,159.07,159.32,21044.0,131.8664,132.0238,131.7918,131.999,21044.0
2017-08-28 10:55:00,159.35,159.43,159.3,159.33,11702.0,132.0238,132.0901,131.9824,132.0072,11702.0
2017-08-28 11:00:00,159.33,159.41,159.32,159.38,18845.0,132.0072,132.0735,131.999,132.0487,18845.0
2017-08-28 11:05:00,159.41,159.41,159.3,159.35,14143.0,132.0735,132.0735,131.9824,132.0238,14143.0
2017-08-28 11:10:00,159.32,159.41,159.3,159.4,7117.0,131.999,132.0735,131.9824,132.0652,7117.0
2017-08-28 11:15:00,159.38,159.47,159.38,159.44,12654.0,132.0487,132.1232,132.0487,132.0984,12654.0
2017-08-28 11:20:00,159.46,159.49,159.4,159.4,13633.0,132.1149,132.1398,132.0652,132.0652,13633.0
2017-08-28 11:25:00,159.4,159.51,159.39,159.48,45360.0,132.0652,132.1564,132.0569,132.1315,45360.0
2017-08-28 11:30:00,159.49,159.52,159.47,159.51,16429.0,132.1398,132.1647,132.1232,132.1564,16429.0
2017-08-28 11:35:00,159.51,159.55,159.49,159.55,17664.0,132.1564,132.1895,132.1398,132.1895,17664.0
2017-08-28 11:40:00,159.56,159.64,159.52,159.64,31194.0,132.1978,132.2641,132.1647,132.2641,31194.0
2017-08-28 11:45:00,159.63,159.77,159.62,159.77,35155.0,132.2558,132.3718,132.2475,132.3718,35155.0
2017-08-28 11:50:00,159.78,159.96,159.68,159.85,99325.0,132.3801,132.5292,132.2972,132.4381,99325.0
2017-08-28 11:55:00,159.86,159.89,159.84,159.85,18099.0,132.4463,132.4712,132.4298,132.4381,18099.0
2017-08-28 12:00:00,159.85,159.87,159.75,159.77,24373.0,132.4381,132.4546,132.3552,132.3718,24373.0
2017-08-28 12:05:00,159.78,159.86,159.77,159.79,15020.0,132.3801,132.4463,132.3718,132.3884,15020.0
2017-08-28 12:10:00,159.78,159.82,159.73,159.75,10548.0,132.3801,132.4132,132.3386,132.3552,10548.0
2017-08-28 12:15:00,159.75,159.75,159.63,159.66,11383.0,132.3552,132.3552,132.2558,132.2806,11383.0
2017-08-28 12:20:00,159.64,159.67,159.54,159.56,12491.0,132.2641,132.2889,132.1812,132.1978,12491.0
2017-08-28 12:25:00,159.56,159.67,159.52,159.65,13691.0,132.1978,132.2889,132.1647,132.2724,13691.0
2017-08-28 12:30:00,159.64,159.65,159.56,159.6,7713.0,132.2641,132.2724,132.1978,132.2309,7713.0
2017-08-28 12:35:00,159.62,159.63,159.57,159.59,8992.0,132.2475,132.2558,132.2061,132.2226,8992.0
2017-08-28 12:40:00,159.59,159.67,159.59,159.59,9509.0,132.2226,132.2889,132.2226,132.2226,9509.0
2017-08-28 12:45:00,159.56,159.64,159.56,159.63,5667.0,132.1978,132.2641,132.1978,132.2558,5667.0
2017-08-28 12:50:00,159.65,159.69,159.62,159.69,7887.0,132.2724,132.3055,132.2475,132.3055,7887.0
2017-08-28 12:55:00,159.7,159.72,159.67,159.72,7665.0,132.3138,132.3304,132.2889,132.3304,7665.0
2017-08-28 13:00:00,159.71,159.72,159.69,159.69,4625.0,132.3221,132.3304,132.3055,132.3055,4625.0
2017-08-28 13:05:00,159.69,159.72,159.68,159.71,5508.0,132.3055,132.3304,132.2972,132.3221,5508.0
2017-08-28 13:10:00,159.72,159.73,159.7,159.72,7199.0,132.3304,132.3386,132.3138,132.3304,7199.0
2017-08-28 13:15:00,159.71,159.73,159.64,159.72,15187.0,132.3221,132.3386,132.2641,132.3304,15187.0
2017-08-28 13:20:00,159.72,159.73,159.71,159.71,5897.0,132.3304,132.3386,132.3221,132.3221,5897.0
2017-08-28 13:25:00,159.71,159.73,159.64,159.71,10516.0,132.3221,132.3386,132.2641,132.3221,10516.0
2017-08-28 13:30:00,159.71,159.72,159.56,159.58,11204.0,132.3221,132.3304,132.1978,132.2144,11204.0
2017-08-28 13:35:00,159.58,159.66,159.58,159.66,31940.0,132.2144,132.2806,132.2144,132.2806,31940.0
2017-08-28 13:40:00,159.66,159.71,159.64,159.67,11817.0,132.2806,132.3221,132.2641,132.2889,11817.0
2017-08-28 13:45:00,159.68,159.7,159.68,159.68,8916.0,132.2972,132.3138,132.2972,132.2972,8916.0
2017-08-28 13:50:00,159.68,159.73,159.68,159.72,11928.0,132.2972,132.3386,132.2972,132.3304,11928.0
2017-08-28 13:55:00,159.71,159.75,159.65,159.75,28199.0,132.3221,132.3552,132.2724,132.3552,28199.0
2017-08-28 14:00:00,159.75,159.8,159.75,159.77,13965.0,132.3552,132.3966,132.3552,132.3718,13965.0
2017-08-28 14:05:00,159.77,159.78,159.7,159.71,15650.0,132.3718,132.3801,132.3138,132.3221,15650.0
2017-08-28 14:10:00,159.71,159.71,159.62,159.64,21010.0,132.3221,132.3221,132.2475,132.2641,21010.0
2017-08-28 14:15:00,159.64,159.64,159.55,159.55,15519.0,132.2641,132.2641,132.1895,132.1895,15519.0
2017-08-28 14:20:00,159.53,159.62,159.52,159.57,10968.0,132.1729,132.2475,132.1647,132.2061,10968.0
2017-08-28 14:25:00,159.6,159.6,159.55,159.56,11087.0,132.2309,132.2309,132.1895,132.1978,11087.0
2017-08-28 14:30:00,159.56,159.58,159.51,159.57,13138.0,132.1978,132.2144,132.1564,132.2061,13138.0
2017-08-28 14:35:00,159.57,159.63,159.57,159.61,11716.0,132.2061,132.2558,132.2061,132.2392,11716.0
2017-08-28 14:40:00,159.61,159.61,159.55,159.58,13059.0,132.2392,132.2392,132.1895,132.2144,13059.0
2017-08-28 14:45:00,159.58,159.64,159.58,159.63,10290.0,132.2144,132.2641,132.2144,132.2558,10290.0
2017-08-28 14:50:00,159.63,159.67,159.6,159.61,18110.0,132.2558,132.2889,132.2309,132.2392,18110.0
2017-08-28 14:55:00,159.61,159.62,159.59,159.61,7531.0,132.2392,132.2475,132.2226,132.2392,7531.0
2017-08-28 15:00:00,159.61,159.68,159.61,159.65,16400.0,132.2392,132.2972,132.2392,132.2724,16400.0
2017-08-28 15:05:00,159.65,159.65,159.56,159.57,12921.0,132.2724,132.2724,132.1978,132.2061,12921.0
2017-08-28 15:10:00,159.57,159.63,159.57,159.59,14382.0,132.2061,132.2558,132.2061,132.2226,14382.0
2017-08-28 15:15:00,159.6,159.64,159.6,159.62,11300.0,132.2309,132.2641,132.2309,132.2475,11300.0
2017-08-28 15:20:00,159.62,159.66,159.62,159.63,16562.0,132.2475,132.2806,132.2475,132.2558,16562.0
2017-08-28 15:25:00,159.63,159.68,159.6,159.68,24723.0,132.2558,132.2972,132.2309,132.2972,24723.0
2017-08-28 15:30:00,159.68,159.68,159.55,159.57,21915.0,132.2972,132.2972,132.1895,132.2061,21915.0
2017-08-28 15:35:00,159.56,159.7,159.56,159.66,43733.0,132.1978,132.3138,132.1978,132.2806,43733.0
2017-08-28 15:40:00,159.67,159.71,159.64,159.64,24953.0,132.2889,132.3221,132.2641,132.2641,24953.0
2017-08-28 15:45:00,159.65,159.67,159.58,159.6,29630.0,132.2724,132.2889,132.2144,132.2309,29630.0
2017-08-28 15:50:00,159.61,159.63,159.54,159.56,28480.0,132.2392,132.2558,132.1812,132.1978,28480.0
2017-08-28 15:55:00,159.56,159.67,159.55,159.65,54822.0,132.1978,132.2889,132.1895,132.2724,54822.0
2017-08-29 09:30:00,159.2,159.59,158.73,159.26,110235.0,131.8995,132.2226,131.5101,131.9492,110235.0
2017-08-29 09:35:00,159.26,159.48,159.24,159.38,25760.0,131.9492,132.1315,131.9327,132.0487,25760.0
2017-08-29 09:40:00,159.35,159.54,159.25,159.36,35595.0,132.0238,132.1812,131.941,132.0321,35595.0
2017-08-29 09:45:00,159.42,159.67,159.42,159.48,24151.0,132.0818,132.2889,132.0818,132.1315,24151.0
2017-08-29 09:50:00,159.45,159.48,159.25,159.33,29140.0,132.1067,132.1315,131.941,132.0072,29140.0
2017-08-29 09:55:00,159.35,159.47,159.25,159.36,29013.0,132.0238,132.1232,131.941,132.0321,29013.0
2017-08-29 10:00:00,159.35,159.51,159.26,159.29,29019.0,132.0238,132.1564,131.9492,131.9741,29019.0
2017-08-29 10:05:00,159.33,159.36,159.13,159.13,26099.0,132.0072,132.0321,131.8415,131.8415,26099.0
2017-08-29 10:10:00,159.17,159.24,159.09,159.24,27728.0,131.8747,131.9327,131.8084,131.9327,27728.0
2017-08-29 10:15:00,159.2,159.35,159.15,159.28,23607.0,131.8995,132.0238,131.8581,131.9658,23607.0
2017-08-29 10:20:00,159.31,159.44,159.25,159.4,17160.0,131.9907,132.0984,131.941,132.0652,17160.0
2017-08-29 10:25:00,159.42,159.61,159.4,159.57,21161.0,132.0818,132.2392,132.0652,132.2061,21161.0
2017-08-29 10:30:00,159.56,159.72,159.54,159.68,34468.0,132.1978,132.3304,132.1812,132.2972,34468.0
2017-08-29 10:35:00,159.68,159.76,159.61,159.68,27996.0,132.2972,132.3635,132.2392,132.2972,27996.0
2017-08-29 10:40:00,159.67,159.74,159.49,159.5,23210.0,132.2889,132.3469,132.1398,132.1481,23210.0
2017-08-29 10:45:00,159.49,159.49,159.27,159.29,16178.0,132.1398,132.1398,131.9575,131.9741,16178.0
2017-08-29 10:50:00,159.3,159.39,159.24,159.24,23132.0,131.9824,132.0569,131.9327,131.9327,23132.0
2017-08-29 10:55:00,159.26,159.33,159.23,159.31,17166.0,131.9492,132.0072,131.9244,131.9907,17166.0
2017-08-29 11:00:00,159.31,159.35,159.26,159.32,15378.0,131.9907,132.0238,131.9492,131.999,15378.0
2017-08-29 11:05:00,159.32,159.46,159.32,159.41,18569.0,131.999,132.1149,131.999,132.0735,18569.0
2017-08-29 11:10:00,159.38,159.43,159.32,159.36,19340.0,132.0487,132.0901,131.999,132.0321,19340.0
2017-08-29 11:15:00,159.36,159.41,159.32,159.41,9717.0,132.0321,132.0735,131.999,132.0735,9717.0
2017-08-29 11:20:00,159.42,159.45,159.24,159.26,22285.0,132.0818,132.1067,131.9327,131.9492,22285.0
2017-08-29 11:25:00,159.28,159.34,159.15,159.19,15574.0,131.9658,132.0155,131.8581,131.8912,15574.0
2017-08-29 11:30:00,159.17,159.3,159.17,159.26,19229.0,131.8747,131.9824,131.8747,131.9492,19229.0
2017-08-29 11:35:00,159.24,159.3,159.2,159.29,13953.0,131.9327,131.9824,131.8995,131.9741,13953.0
2017-08-29 11:40:00,159.29,159.41,159.27,159.3,22264.0,131.9741,132.0735,131.9575,131.9824,22264.0
2017-08-29 11:45:00,159.3,159.44,159.29,159.34,20901.0,131.9824,132.0984,131.9741,132.0155,20901.0
2017-08-29 11:50:00,159.33,159.36,159.29,159.3,12570.0,132.0072,132.0321,131.9741,131.9824,12570.0
2017-08-29 11:55:00,159.31,159.4,159.28,159.31,15363.0,131.9907,132.0652,131.9658,131.9907,15363.0
2017-08-29 12:00:00,159.32,159.33,159.23,159.25,14887.0,131.999,132.0072,131.9244,131.941,14887.0
2017-08-29 12:05:00,159.27,159.39,159.25,159.37,7730.0,131.9575,132.0569,131.941,132.0404,7730.0
2017-08-29 12:10:00,159.37,159.39,159.24,159.25,165012.0,132.0404,132.0569,131.9327,131.941,165012.0
2017-08-29 12:15:00,159.25,159.27,159.19,159.21,12955.0,131.941,131.9575,131.8912,131.9078,12955.0
2017-08-29 12:20:00,159.21,159.3,159.18,159.23,14118.0,131.9078,131.9824,131.883,131.9244,14118.0
2017-08-29 12:25:00,159.23,159.32,159.23,159.31,9771.0,131.9244,131.999,131.9244,131.9907,9771.0
2017-08-29 12:30:00,159.3,159.35,159.26,159.33,10634.0,131.9824,132.0238,131.9492,132.0072,10634.0
2017-08-29 12:35:00,159.35,159.41,159.33,159.35,16899.0,132.0238,132.0735,132.0072,132.0238,16899.0
2017-08-29 12:40:00,159.35,159.35,159.17,159.18,115207.0,132.0238,132.0238,131.8747,131.883,115207.0
2017-08-29 12:45:00,159.17,159.38,159.16,159.36,13327.0,131.8747,132.0487,131.8664,132.0321,13327.0
2017-08-29 12:50:00,159.34,159.36,159.3,159.35,8011.0,132.0155,132.0321,131.9824,132.0238,8011.0
2017-08-29 12:55:00,159.36,159.36,159.29,159.34,15193.0,132.0321,132.0321,131.9741,132.0155,15193.0
2017-08-29 13:00:00,159.35,159.39,159.34,159.39,109040.0,132.0238,132.0569,132.0155,132.0569,109040.0
2017-08-29 13:05:00,159.38,159.41,159.33,159.34,12372.0,132.0487,132.0735,132.0072,132.0155,12372.0
2017-08-29 13:10:00,159.35,159.37,159.25,159.3,11175.0,132.0238,132.0404,131.941,131.9824,11175.0
2017-08-29 13:15:00,159.31,159.34,159.25,159.27,15188.0,131.9907,132.0155,131.941,131.9575,15188.0
2017-08-29 13:20:00,159.27,159.35,159.26,159.28,12266.0,131.9575,132.0238,131.9492,131.9658,12266.0
2017-08-29 13:25:00,159.3,159.42,159.26,159.37,117908.0,131.9824,132.0818,131.9492,132.0404,117908.0
2017-08-29 13:30:00,159.37,159.43,159.29,159.29,15442.0,132.0404,132.0901,131.9741,131.9741,15442.0
2017-08-29 13:35:00,159.27,159.3,159.21,159.21,11716.0,131.9575,131.9824,131.9078,131.9078,11716.0
2017-08-29 13:40:00,159.23,159.33,159.2,159.33,9693.0,131.9244,132.0072,131.8995,132.0072,9693.0
2017-08-29 13:45:00,159.35,159.41,159.33,159.36,112911.0,132.0238,132.0735,132.0072,132.0321,112911.0
2017-08-29 13:50:00,159.34,159.35,159.25,159.26,7999.0,132.0155,132.0238,131.941,131.9492,7999.0
2017-08-29 13:55:00,159.26,159.28,159.18,159.2,19036.0,131.9492,131.9658,131.883,131.8995,19036.0
2017-08-29 14:00:00,159.22,159.22,159.17,159.18,11855.0,131.9161,131.9161,131.8747,131.883,11855.0
2017-08-29 14:05:00,159.17,159.28,159.17,159.27,9811.0,131.8747,131.9658,131.8747,131.9575,9811.0
2017-08-29 14:10:00,159.28,159.3,159.27,159.28,8255.0,131.9658,131.9824,131.9575,131.9658,8255.0
2017-08-29 14:15:00,159.29,159.36,159.29,159.35,110828.0,131.9741,132.0321,131.9741,132.0238,110828.0
2017-08-29 14:20:00,159.34,159.36,159.25,159.29,15832.0,132.0155,132.0321,131.941,131.9741,15832.0
2017-08-29 14:25:00,159.28,159.3,159.27,159.28,11091.0,131.9658,131.9824,131.9575,131.9658,11091.0
2017-08-29 14:30:00,159.27,159.39,159.27,159.39,14196.0,131.9575,132.0569,131.9575,132.0569,14196.0
2017-08-29 14:35:00,159.4,159.44,159.39,159.41,16024.0,132.0652,132.0984,132.0569,132.0735,16024.0
2017-08-29 14:40:00,159.41,159.52,159.41,159.5,15688.0,132.0735,132.1647,132.0735,132.1481,15688.0
2017-08-29 14:45:00,159.5,159.55,159.5,159.53,22334.0,132.1481,132.1895,132.1481,132.1729,22334.0
2017-08-29 14:50:00,159.53,159.53,159.38,159.39,61274.0,132.1729,132.1729,132.0487,132.0569,61274.0
2017-08-29 14:55:00,159.39,159.47,159.39,159.47,16002.0,132.0569,132.1232,132.0569,132.1232,16002.0
2017-08-29 15:00:00,159.44,159.45,159.36,159.39,65381.0,132.0984,132.1067,132.0321,132.0569,65381.0
2017-08-29 15:05:00,159.39,159.4,159.32,159.38,15055.0,132.0569,132.0652,131.999,132.0487,15055.0
2017-08-29 15:10:00,159.37,159.39,159.35,159.39,14241.0,132.0404,132.0569,132.0238,132.0569,14241.0
2017-08-29 15:15:00,159.39,159.4,159.35,159.38,64186.0,132.0569,132.0652,132.0238,132.0487,64186.0
2017-08-29 15:20:00,159.37,159.43,159.34,159.43,17307.0,132.0404,132.0901,132.0155,132.0901,17307.0
2017-08-29 15:25:00,159.42,159.53,159.42,159.48,27032.0,132.0818,132.1729,132.0818,132.1315,27032.0
2017-08-29 15:30:00,159.48,159.52,159.43,159.52,21446.0,132.1315,132.1647,132.0901,132.1647,21446.0
2017-08-29 15:35:00,159.52,159.52,159.44,159.49,115484.0,132.1647,132.1647,132.0984,132.1398,115484.0
2017-08-29 15:40:00,159.49,159.63,159.48,159.58,44906.0,132.1398,132.2558,132.1315,132.2144,44906.0
2017-08-29 15:45:00,159.57,159.57,159.38,159.38,50420.0,132.2061,132.2061,132.0487,132.0487,50420.0
2017-08-29 15:50:00,159.4,159.4,159.17,159.21,132362.0,132.0652,132.0652,131.8747,131.9078,132362.0
2017-08-29 15:55:00,159.22,159.43,159.21,159.38,101411.0,131.9161,132.0901,131.9078,132.0487,101411.0
2017-08-30 09:30:00,158.4,158.87,158.34,158.82,69520.0,132.01,132.4017,131.96,132.36,69520.0
2017-08-30 09:35:00,158.84,158.84,158.4,158.46,32395.0,132.3767,132.3767,132.01,132.06,32395.0
2017-08-30 09:40:00,158.4,158.68,158.4,158.57,23051.0,132.01,132.2434,132.01,132.1517,23051.0
2017-08-30 09:45:00,158.62,158.62,158.39,158.4,29905.0,132.1934,132.1934,132.0017,132.01,29905.0
2017-08-30 09:50:00,158.4,158.5,158.32,158.5,18348.0,132.01,132.0933,131.9433,132.0933,18348.0
2017-08-30 09:55:00,158.53,158.66,158.49,158.6,18591.0,132.1183,132.2267,132.085,132.1767,18591.0
2017-08-30 10:00:00,158.56,158.61,158.46,158.57,16421.0,132.1433,132.185,132.06,132.1517,16421.0
2017-08-30 10:05:00,158.58,158.72,158.56,158.69,14416.0,132.16,132.2767,132.1433,132.2517,14416.0
2017-08-30 10:10:00,158.72,158.72,158.62,158.68,20633.0,132.2767,132.2767,132.1934,132.2434,20633.0
2017-08-30 10:15:00,158.68,158.82,158.64,158.82,11945.0,132.2434,132.36,132.21,132.36,11945.0
2017-08-30 10:20:00,158.84,158.84,158.65,158.72,15045.0,132.3767,132.3767,132.2184,132.2767,15045.0
2017-08-30 10:25:00,158.71,158.81,158.64,158.8,27548.0,132.2684,132.3517,132.21,132.3434,27548.0
2017-08-30 10:30:00,158.79,158.79,158.66,158.68,51450.0,132.335,132.335,132.2267,132.2434,51450.0
2017-08-30 10:35:00,158.66,158.78,158.65,158.77,23428.0,132.2267,132.3267,132.2184,132.3184,23428.0
2017-08-30 10:40:00,158.78,158.79,158.72,158.75,15624.0,132.3267,132.335,132.2767,132.3017,15624.0
2017-08-30 10:45:00,158.74,158.75,158.66,158.73,16873.0,132.2934,132.3017,132.2267,132.285,16873.0
2017-08-30 10:50:00,158.7,158.72,158.6,158.63,13066.0,132.26,132.2767,132.1767,132.2017,13066.0
2017-08-30 10:55:00,158.63,158.65,158.52,158.6,19351.0,132.2017,132.2184,132.11,132.1767,19351.0
2017-08-30 11:00:00,158.59,158.61,158.47,158.47,17119.0,132.1683,132.185,132.0683,132.0683,17119.0
2017-08-30 11:05:00,158.46,158.53,158.46,158.51,18089.0,132.06,132.1183,132.06,132.1017,18089.0
2017-08-30 11:10:00,158.5,158.62,158.49,158.62,16525.0,132.0933,132.1934,132.085,132.1934,16525.0
2017-08-30 11:15:00,158.64,158.68,158.51,158.53,18235.0,132.21,132.2434,132.1017,132.1183,18235.0
2017-08-30 11:20:00,158.53,158.65,158.52,158.61,19080.0,132.1183,132.2184,132.11,132.185,19080.0
2017-08-30 11:25:00,158.61,158.83,158.61,158.82,16625.0,132.185,132.3684,132.185,132.36,16625.0
2017-08-30 11:30:00,158.82,158.87,158.66,158.68,22534.0,132.36,132.4017,132.2267,132.2434,22534.0
2017-08-30 11:35:00,158.67,158.8,158.63,158.8,18287.0,132.235,132.3434,132.2017,132.3434,18287.0
2017-08-30 11:40:00,158.8,158.83,158.75,158.78,11751.0,132.3434,132.3684,132.3017,132.3267,11751.0
2017-08-30 11:45:00,158.77,158.85,158.77,158.78,9837.0,132.3184,132.385,132.3184,132.3267,9837.0
2017-08-30 11:50:00,158.79,158.83,158.78,158.81,13867.0,132.335,132.3684,132.3267,132.3517,13867.0
2017-08-30 11:55:00,158.81,158.89,158.79,158.8,15821.0,132.3517,132.4184,132.335,132.3434,15821.0
2017-08-30 12:00:00,158.79,158.91,158.79,158.87,12327.0,132.335,132.435,132.335,132.4017,12327.0
2017-08-30 12:05:00,158.86,158.94,158.8,158.94,7580.0,132.3934,132.46,132.3434,132.46,7580.0
2017-08-30 12:10:00,158.95,159.0,158.92,159.0,18404.0,132.4684,132.51,132.4434,132.51,18404.0
2017-08-30 12:15:00,158.99,159.0,158.96,158.96,8783.0,132.5017,132.51,132.4767,132.4767,8783.0
2017-08-30 12:20:00,158.97,159.09,158.96,159.08,7985.0,132.485,132.585,132.4767,132.5767,7985.0
2017-08-30 12:25:00,159.09,159.23,159.07,159.22,15260.0,132.585,132.7017,132.5684,132.6934,15260.0
2017-08-30 12:30:00,159.22,159.24,159.17,159.2,11263.0,132.6934,132.7101,132.6517,132.6767,11263.0
2017-08-30 12:35:00,159.21,159.31,159.19,159.31,17885.0,132.6851,132.7684,132.6684,132.7684,17885.0
2017-08-30 12:40:00,159.3,159.31,159.26,159.31,15621.0,132.7601,132.7684,132.7267,132.7684,15621.0
2017-08-30 12:45:00,159.3,159.33,159.27,159.29,29734.0,132.7601,132.7851,132.7351,132.7517,29734.0
2017-08-30 12:50:00,159.29,159.29,159.22,159.23,10480.0,132.7517,132.7517,132.6934,132.7017,10480.0
2017-08-30 12:55:00,159.22,159.22,159.17,159.18,8415.0,132.6934,132.6934,132.6517,132.6601,8415.0
2017-08-30 13:00:00,159.2,159.29,159.18,159.29,6685.0,132.6767,132.7517,132.6601,132.7517,6685.0
2017-08-30 13:05:00,159.3,159.33,159.24,159.29,22916.0,132.7601,132.7851,132.7101,132.7517,22916.0
2017-08-30 13:10:00,159.29,159.34,159.25,159.27,9278.0,132.7517,132.7934,132.7184,132.7351,9278.0
2017-08-30 13:15:00,159.28,159.32,159.28,159.31,6589.0,132.7434,132.7767,132.7434,132.7684,6589.0
2017-08-30 13:20:00,159.32,159.38,159.32,159.36,8470.0,132.7767,132.8267,132.7767,132.8101,8470.0
2017-08-30 13:25:00,159.36,159.42,159.34,159.38,13589.0,132.8101,132.8601,132.7934,132.8267,13589.0
2017-08-30 13:30:00,159.4,159.46,159.39,159.46,7109.0,132.8434,132.8934,132.8351,132.8934,7109.0
2017-08-30 13:35:00,159.46,159.59,159.45,159.58,27509.0,132.8934,133.0017,132.8851,132.9934,27509.0
2017-08-30 13:40:00,159.58,159.58,159.48,159.49,10103.0,132.9934,132.9934,132.9101,132.9184,10103.0
2017-08-30 13:45:00,159.49,159.57,159.49,159.57,4757.0,132.9184,132.9851,132.9184,132.9851,4757.0
2017-08-30 13:50:00,159.57,159.62,159.56,159.61,13267.0,132.9851,133.0267,132.9767,133.0184,13267.0
2017-08-30 13:55:00,159.62,159.64,159.6,159.61,14167.0,133.0267,133.0434,133.0101,133.0184,14167.0
2017-08-30 14:00:00,159.63,159.63,159.57,159.57,9461.0,133.0351,133.0351,132.9851,132.9851,9461.0
2017-08-30 14:05:00,159.58,159.59,159.54,159.54,15245.0,132.9934,133.0017,132.9601,132.9601,15245.0
2017-08-30 14:10:00,159.53,159.62,159.5,159.56,16041.0,132.9517,133.0267,132.9267,132.9767,16041.0
2017-08-30 14:15:00,159.55,159.56,159.47,159.5,8846.0,132.9684,132.9767,132.9017,132.9267,8846.0
2017-08-30 14:20:00,159.49,159.5,159.44,159.47,11307.0,132.9184,132.9267,132.8767,132.9017,11307.0
2017-08-30 14:25:00,159.49,159.5,159.44,159.49,5819.0,132.9184,132.9267,132.8767,132.9184,5819.0
2017-08-30 14:30:00,159.46,159.5,159.46,159.47,13620.0,132.8934,132.9267,132.8934,132.9017,13620.0
2017-08-30 14:35:00,159.48,159.49,159.44,159.46,10966.0,132.9101,132.9184,132.8767,132.8934,10966.0
2017-08-30 14:40:00,159.46,159.47,159.35,159.39,32455.0,132.8934,132.9017,132.8017,132.8351,32455.0
2017-08-30 14:45:00,159.36,159.36,159.25,159.26,12182.0,132.8101,132.8101,132.7184,132.7267,12182.0
2017-08-30 14:50:00,159.27,159.37,159.26,159.37,17200.0,132.7351,132.8184,132.7267,132.8184,17200.0
2017-08-30 14:55:00,159.4,159.47,159.37,159.46,14914.0,132.8434,132.9017,132.8184,132.8934,14914.0
2017-08-30 15:00:00,159.46,159.47,159.43,159.45,47662.0,132.8934,132.9017,132.8684,132.8851,47662.0
2017-08-30 15:05:00,159.45,159.46,159.43,159.45,10871.0,132.8851,132.8934,132.8684,132.8851,10871.0
2017-08-30 15:10:00,159.46,159.47,159.44,159.44,35263.0,132.8934,132.9017,132.8767,132.8767,35263.0
2017-08-30 15:15:00,159.45,159.48,159.39,159.41,25541.0,132.8851,132.9101,132.8351,132.8517,25541.0
2017-08-30 15:20:00,159.4,159.45,159.39,159.45,13157.0,132.8434,132.8851,132.8351,132.8851,13157.0
2017-08-30 15:25:00,159.47,159.48,159.41,159.46,18357.0,132.9017,132.9101,132.8517,132.8934,18357.0
2017-08-30 15:30:00,159.46,159.46,159.34,159.35,21906.0,132.8934,132.8934,132.7934,132.8017,21906.0
2017-08-30 15:35:00,159.34,159.42,159.34,159.37,21486.0,132.7934,132.8601,132.7934,132.8184,21486.0
2017-08-30 15:40:00,159.36,159.36,159.22,159.24,48035.0,132.8101,132.8101,132.6934,132.7101,48035.0
2017-08-30 15:45:00,159.25,159.38,159.24,159.37,21123.0,132.7184,132.8267,132.7101,132.8184,21123.0
2017-08-30 15:50:00,159.36,159.45,159.36,159.45,26588.0,132.8101,132.8851,132.8101,132.8851,26588.0
2017-08-30 15:55:00,159.44,159.51,159.44,159.48,144060.0,132.8767,132.9351,132.8767,132.9101,144060.0
2017-08-31 09:30:00,159.77,159.77,159.35,159.64,52981.0,133.1518,133.1518,132.8017,133.0434,52981.0
2017-08-31 09:35:00,159.62,159.84,159.56,159.77,18753.0,133.0267,133.2101,132.9767,133.1518,18753.0
2017-08-31 09:40:00,159.78,159.82,159.6,159.82,18785.0,133.1601,133.1934,133.0101,133.1934,18785.0
2017-08-31 09:45:00,159.82,159.93,159.72,159.72,20345.0,133.1934,133.2851,133.1101,133.1101,20345.0
2017-08-31 09:50:00,159.72,159.97,159.72,159.96,19735.0,133.1101,133.3184,133.1101,133.3101,19735.0
2017-08-31 09:55:00,159.95,159.95,159.85,159.94,10862.0,133.3018,133.3018,133.2184,133.2934,10862.0
2017-08-31 10:00:00,159.94,159.95,159.88,159.95,18160.0,133.2934,133.3018,133.2434,133.3018,18160.0
2017-08-31 10:05:00,159.95,159.97,159.87,159.89,21765.0,133.3018,133.3184,133.2351,133.2518,21765.0
2017-08-31 10:10:00,159.9,159.97,159.88,159.91,22012.0,133.2601,133.3184,133.2434,133.2684,22012.0
2017-08-31 10:15:00,159.92,159.92,159.74,159.85,17247.0,133.2768,133.2768,133.1268,133.2184,17247.0
2017-08-31 10:20:00,159.86,159.89,159.75,159.75,19969.0,133.2268,133.2518,133.1351,133.1351,19969.0
2017-08-31 10:25:00,159.74,159.86,159.71,159.83,13356.0,133.1268,133.2268,133.1018,133.2018,13356.0
2017-08-31 10:30:00,159.84,159.86,159.75,159.86,11645.0,133.2101,133.2268,133.1351,133.2268,11645.0
2017-08-31 10:35:00,159.85,159.86,159.52,159.55,27361.0,133.2184,133.2268,132.9434,132.9684,27361.0
2017-08-31 10:40:00,159.57,159.65,159.49,159.62,19387.0,132.9851,133.0517,132.9184,133.0267,19387.0
2017-08-31 10:45:00,159.61,159.62,159.5,159.57,16498.0,133.0184,133.0267,132.9267,132.9851,16498.0
2017-08-31 10:50:00,159.55,159.63,159.53,159.58,13309.0,132.9684,133.0351,132.9517,132.9934,13309.0
2017-08-31 10:55:00,159.59,159.67,159.57,159.6,21844.0,133.0017,133.0684,132.9851,133.0101,21844.0
2017-08-31 11:00:00,159.61,159.62,159.52,159.56,10774.0,133.0184,133.0267,132.9434,132.9767,10774.0
2017-08-31 11:05:00,159.57,159.6,159.54,159.57,16691.0,132.9851,133.0101,132.9601,132.9851,16691.0
2017-08-31 11:10:00,159.6,159.8,159.6,159.8,17491.0,133.0101,133.1768,133.0101,133.1768,17491.0
2017-08-31 11:15:00,159.81,159.88,159.78,159.88,21820.0,133.1851,133.2434,133.1601,133.2434,21820.0
2017-08-31 11:20:00,159.9,159.92,159.81,159.86,15583.0,133.2601,133.2768,133.1851,133.2268,15583.0
2017-08-31 11:25:00,159.85,159.87,159.74,159.77,10363.0,133.2184,133.2351,133.1268,133.1518,10363.0
2017-08-31 11:30:00,159.74,159.78,159.62,159.68,17514.0,133.1268,133.1601,133.0267,133.0768,17514.0
2017-08-31 11:35:00,159.68,159.83,159.68,159.79,11543.0,133.0768,133.2018,133.0768,133.1684,11543.0
2017-08-31 11:40:00,159.81,159.86,159.78,159.78,13993.0,133.1851,133.2268,133.1601,133.1601,13993.0
2017-08-31 11:45:00,159.81,159.81,159.63,159.64,13145.0,133.1851,133.1851,133.0351,133.0434,13145.0
2017-08-31 11:50:00,159.65,159.7,159.57,159.68,19141.0,133.0517,133.0934,132.9851,133.0768,19141.0
2017-08-31 11:55:00,159.68,159.73,159.55,159.63,25569.0,133.0768,133.1184,132.9684,133.0351,25569.0
2017-08-31 12:00:00,159.61,159.64,159.56,159.64,12505.0,133.0184,133.0434,132.9767,133.0434,12505.0
2017-08-31 12:05:00,159.66,159.71,159.64,159.68,12517.0,133.0601,133.1018,133.0434,133.0768,12517.0
2017-08-31 12:10:00,159.68,159.68,159.52,159.61,29314.0,133.0768,133.0768,132.9434,133.0184,29314.0
2017-08-31 12:15:00,159.62,159.68,159.57,159.57,9986.0,133.0267,133.0768,132.9851,132.9851,9986.0
2017-08-31 12:20:00,159.59,159.68,159.59,159.67,6700.0,133.0017,133.0768,133.0017,133.0684,6700.0
2017-08-31 12:25:00,159.68,159.69,159.59,159.6,15519.0,133.0768,133.0851,133.0017,133.0101,15519.0
2017-08-31 12:30:00,159.6,159.65,159.58,159.63,9258.0,133.0101,133.0517,132.9934,133.0351,9258.0
2017-08-31 12:35:00,159.63,159.64,159.56,159.59,11651.0,133.0351,133.0434,132.9767,133.0017,11651.0
2017-08-31 12:40:00,159.57,159.6,159.56,159.56,10651.0,132.9851,133.0101,132.9767,132.9767,10651.0
2017-08-31 12:45:00,159.56,159.57,159.46,159.48,17186.0,132.9767,132.9851,132.8934,132.9101,17186.0
2017-08-31 12:50:00,159.47,159.48,159.45,159.45,5861.0,132.9017,132.9101,132.8851,132.8851,5861.0
2017-08-31 12:55:00,159.46,159.47,159.43,159.45,13392.0,132.8934,132.9017,132.8684,132.8851,13392.0
2017-08-31 13:00:00,159.43,159.46,159.41,159.45,6933.0,132.8684,132.8934,132.8517,132.8851,6933.0
2017-08-31 13:05:00,159.46,159.48,159.45,159.46,6150.0,132.8934,132.9101,132.8851,132.8934,6150.0
2017-08-31 13:10:00,159.47,159.52,159.45,159.47,12402.0,132.9017,132.9434,132.8851,132.9017,12402.0
2017-08-31 13:15:00,159.46,159.46,159.4,159.42,9343.0,132.8934,132.8934,132.8434,132.8601,9343.0
2017-08-31 13:20:00,159.42,159.47,159.42,159.46,8021.0,132.8601,132.9017,132.8601,132.8934,8021.0
2017-08-31 13:25:00,159.44,159.47,159.4,159.4,10717.0,132.8767,132.9017,132.8434,132.8434,10717.0
2017-08-31 13:30:00,159.4,159.52,159.4,159.51,8441.0,132.8434,132.9434,132.8434,132.9351,8441.0
2017-08-31 13:35:00,159.51,159.58,159.51,159.57,9062.0,132.9351,132.9934,132.9351,132.9851,9062.0
2017-08-31 13:40:00,159.57,159.63,159.56,159.59,15298.0,132.9851,133.0351,132.9767,133.0017,15298.0
2017-08-31 13:45:00,159.6,159.6,159.53,159.53,9668.0,133.0101,133.0101,132.9517,132.9517,9668.0
2017-08-31 13:50:00,159.52,159.56,159.51,159.54,6375.0,132.9434,132.9767,132.9351,132.9601,6375.0
2017-08-31 13:55:00,159.52,159.62,159.52,159.56,17665.0,132.9434,133.0267,132.9434,132.9767,17665.0
2017-08-31 14:00:00,159.55,159.59,159.54,159.58,6698.0,132.9684,133.0017,132.9601,132.9934,6698.0
2017-08-31 14:05:00,159.58,159.62,159.56,159.6,11419.0,132.9934,133.0267,132.9767,133.0101,11419.0
2017-08-31 14:10:00,159.62,159.66,159.62,159.63,11614.0,133.0267,133.0601,133.0267,133.0351,11614.0
2017-08-31 14:15:00,159.64,159.66,159.51,159.51,15713.0,133.0434,133.0601,132.9351,132.9351,15713.0
2017-08-31 14:20:00,159.5,159.52,159.47,159.52,32523.0,132.9267,132.9434,132.9017,132.9434,32523.0
2017-08-31 14:25:00,159.5,159.51,159.46,159.48,13339.0,132.9267,132.9351,132.8934,132.9101,13339.0
2017-08-31 14:30:00,159.48,159.62,159.48,159.61,10473.0,132.9101,133.0267,132.9101,133.0184,10473.0
2017-08-31 14:35:00,159.61,159.61,159.55,159.59,9533.0,133.0184,133.0184,132.9684,133.0017,9533.0
2017-08-31 14:40:00,159.6,159.62,159.58,159.61,9628.0,133.0101,133.0267,132.9934,133.0184,9628.0
2017-08-31 14:45:00,159.62,159.67,159.6,159.66,10563.0,133.0267,133.0684,133.0101,133.0601,10563.0
2017-08-31 14:50:00,159.67,159.7,159.66,159.68,14362.0,133.0684,133.0934,133.0601,133.0768,14362.0
2017-08-31 14:55:00,159.7,159.71,159.67,159.71,7645.0,133.0934,133.1018,133.0684,133.1018,7645.0
2017-08-31 15:00:00,159.72,159.81,159.7,159.74,37015.0,133.1101,133.1851,133.0934,133.1268,37015.0
2017-08-31 15:05:00,159.73,159.73,159.67,159.7,13928.0,133.1184,133.1184,133.0684,133.0934,13928.0
2017-08-31 15:10:00,159.72,159.72,159.5,159.58,29394.0,133.1101,133.1101,132.9267,132.9934,29394.0
2017-08-31 15:15:00,159.58,159.66,159.58,159.66,13943.0,132.9934,133.0601,132.9934,133.0601,13943.0
2017-08-31 15:20:00,159.67,159.81,159.66,159.74,51481.0,133.0684,133.1851,133.0601,133.1268,51481.0
2017-08-31 15:25:00,159.73,159.79,159.7,159.74,28854.0,133.1184,133.1684,133.0934,133.1268,28854.0
2017-08-31 15:30:00,159.73,159.94,159.73,159.92,25849.0,133.1184,133.2934,133.1184,133.2768,25849.0
2017-08-31 15:35:00,159.93,160.0,159.91,159.96,46988.0,133.2851,133.3434,133.2684,133.3101,46988.0
2017-08-31 15:40:00,159.97,159.98,159.92,159.95,35586.0,133.3184,133.3268,133.2768,133.3018,35586.0
2017-08-31 15:45:00,159.96,159.97,159.76,159.82,56089.0,133.3101,133.3184,133.1434,133.1934,56089.0
2017-08-31 15:50:00,159.82,160.0,159.79,159.97,85404.0,133.1934,133.3434,133.1684,133.3184,85404.0
2017-08-31 15:55:00,159.97,160.0,159.85,159.92,205401.0,133.3184,133.3434,133.2184,133.2768,205401.0
2017-09-01 09:30:00,159.87,160.12,159.78,159.85,227077.0,133.2351,133.4434,133.1601,133.2184,227077.0
2017-09-01 09:35:00,159.87,160.06,159.5,160.03,50678.0,133.2351,133.3934,132.9267,133.3684,50678.0
2017-09-01 09:40:00,160.06,160.18,159.92,160.08,32027.0,133.3934,133.4934,133.2768,133.4101,32027.0
2017-09-01 09:45:00,160.08,160.2,160.0,160.11,24259.0,133.4101,133.5101,133.3434,133.4351,24259.0
2017-09-01 09:50:00,160.14,160.14,159.92,159.98,20446.0,133.4601,133.4601,133.2768,133.3268,20446.0
2017-09-01 09:55:00,159.98,160.15,159.89,160.15,35832.0,133.3268,133.4684,133.2518,133.4684,35832.0
2017-09-01 10:00:00,160.07,160.11,159.75,159.79,40474.0,133.4018,133.4351,133.1351,133.1684,40474.0
2017-09-01 10:05:00,159.79,159.9,159.77,159.83,19643.0,133.1684,133.2601,133.1518,133.2018,19643.0
2017-09-01 10:10:00,159.81,159.85,159.63,159.77,22266.0,133.1851,133.2184,133.0351,133.1518,22266.0
2017-09-01 10:15:00,159.76,159.76,159.6,159.76,17199.0,133.1434,133.1434,133.0101,133.1434,17199.0
2017-09-01 10:20:00,159.78,159.87,159.76,159.8,21945.0,133.1601,133.2351,133.1434,133.1768,21945.0
2017-09-01 10:25:00,159.8,159.95,159.78,159.9,25717.0,133.1768,133.3018,133.1601,133.2601,25717.0
2017-09-01 10:30:00,159.94,160.0,159.86,159.89,10342.0,133.2934,133.3434,133.2268,133.2518,10342.0
2017-09-01 10:35:00,159.89,159.94,159.81,159.84,10682.0,133.2518,133.2934,133.1851,133.2101,10682.0
2017-09-01 10:40:00,159.85,159.87,159.56,159.59,20547.0,133.2184,133.2351,132.9767,133.0017,20547.0
2017-09-01 10:45:00,159.57,159.68,159.51,159.68,12809.0,132.9851,133.0768,132.9351,133.0768,12809.0
2017-09-01 10:50:00,159.65,159.73,159.63,159.69,15552.0,133.0517,133.1184,133.0351,133.0851,15552.0
2017-09-01 10:55:00,159.71,159.76,159.65,159.71,20472.0,133.1018,133.1434,133.0517,133.1018,20472.0
2017-09-01 11:00:00,159.69,159.97,159.67,159.89,23410.0,133.0851,133.3184,133.0684,133.2518,23410.0
2017-09-01 11:05:00,159.88,159.88,159.81,159.83,11849.0,133.2434,133.2434,133.1851,133.2018,11849.0
2017-09-01 11:10:00,159.81,159.88,159.81,159.88,11632.0,133.1851,133.2434,133.1851,133.2434,11632.0
2017-09-01 11:15:00,159.87,159.89,159.82,159.83,15406.0,133.2351,133.2518,133.1934,133.2018,15406.0
2017-09-01 11:20:00,159.82,159.83,159.76,159.77,11591.0,133.1934,133.2018,133.1434,133.1518,11591.0
2017-09-01 11:25:00,159.77,159.81,159.61,159.74,21741.0,133.1518,133.1851,133.0184,133.1268,21741.0
2017-09-01 11:30:00,159.76,159.82,159.75,159.76,9239.0,133.1434,133.1934,133.1351,133.1434,9239.0
2017-09-01 11:35:00,159.75,159.82,159.75,159.77,6957.0,133.1351,133.1934,133.1351,133.1518,6957.0
2017-09-01 11:40:00,159.77,159.81,159.71,159.78,8253.0,133.1518,133.1851,133.1018,133.1601,8253.0
2017-09-01 11:45:00,159.78,159.81,159.77,159.79,7916.0,133.1601,133.1851,133.1518,133.1684,7916.0
2017-09-01 11:50:00,159.81,159.92,159.8,159.92,6799.0,133.1851,133.2768,133.1768,133.2768,6799.0
2017-09-01 11:55:00,159.91,159.96,159.91,159.96,12255.0,133.2684,133.3101,133.2684,133.3101,12255.0
2017-09-01 12:00:00,159.96,160.0,159.95,159.99,12540.0,133.3101,133.3434,133.3018,133.3351,12540.0
2017-09-01 12:05:00,159.98,159.98,159.78,159.8,10862.0,133.3268,133.3268,133.1601,133.1768,10862.0
2017-09-01 12:10:00,159.83,159.85,159.82,159.82,5188.0,133.2018,133.2184,133.1934,133.1934,5188.0
2017-09-01 12:15:00,159.84,159.87,159.83,159.86,4281.0,133.2101,133.2351,133.2018,133.2268,4281.0
2017-09-01 12:20:00,159.86,159.91,159.85,159.91,8473.0,133.2268,133.2684,133.2184,133.2684,8473.0
2017-09-01 12:25:00,159.9,159.96,159.89,159.93,10304.0,133.2601,133.3101,133.2518,133.2851,10304.0
2017-09-01 12:30:00,159.94,159.99,159.93,159.98,5710.0,133.2934,133.3351,133.2851,133.3268,5710.0
2017-09-01 12:35:00,159.99,160.0,159.94,159.97,7030.0,133.3351,133.3434,133.2934,133.3184,7030.0
2017-09-01 12:40:00,159.97,160.04,159.97,160.03,6165.0,133.3184,133.3768,133.3184,133.3684,6165.0
2017-09-01 12:45:00,160.03,160.1,160.03,160.06,8930.0,133.3684,133.4268,133.3684,133.3934,8930.0
2017-09-01 12:50:00,160.07,160.17,160.07,160.17,7371.0,133.4018,133.4851,133.4018,133.4851,7371.0
2017-09-01 12:55:00,160.18,160.19,160.16,160.17,12288.0,133.4934,133.5018,133.4768,133.4851,12288.0
2017-09-01 13:00:00,160.17,160.18,160.16,160.16,10662.0,133.4851,133.4934,133.4768,133.4768,10662.0
2017-09-01 13:05:00,160.18,160.18,160.1,160.12,9617.0,133.4934,133.4934,133.4268,133.4434,9617.0
2017-09-01 13:10:00,160.12,160.13,160.07,160.11,9579.0,133.4434,133.4518,133.4018,133.4351,9579.0
2017-09-01 13:15:00,160.11,160.13,160.03,160.03,9534.0,133.4351,133.4518,133.3684,133.3684,9534.0
2017-09-01 13:20:00,160.02,160.06,160.01,160.01,11206.0,133.3601,133.3934,133.3518,133.3518,11206.0
2017-09-01 13:25:00,160.01,160.06,160.0,160.06,5423.0,133.3518,133.3934,133.3434,133.3934,5423.0
2017-09-01 13:30:00,160.07,160.07,159.99,159.99,8862.0,133.4018,133.4018,133.3351,133.3351,8862.0
2017-09-01 13:35:00,159.98,159.99,159.91,159.95,10471.0,133.3268,133.3351,133.2684,133.3018,10471.0
2017-09-01 13:40:00,159.95,160.01,159.94,159.97,8956.0,133.3018,133.3518,133.2934,133.3184,8956.0
2017-09-01 13:45:00,159.99,159.99,159.86,159.88,24400.0,133.3351,133.3351,133.2268,133.2434,24400.0
2017-09-01 13:50:00,159.84,159.88,159.84,159.87,7947.0,133.2101,133.2434,133.2101,133.2351,7947.0
2017-09-01 13:55:00,159.86,159.91,159.86,159.91,7570.0,133.2268,133.2684,133.2268,133.2684,7570.0
2017-09-01 14:00:00,159.92,160.0,159.92,159.97,7769.0,133.2768,133.3434,133.2768,133.3184,7769.0
2017-09-01 14:05:00,159.97,159.99,159.93,159.93,6176.0,133.3184,133.3351,133.2851,133.2851,6176.0
2017-09-01 14:10:00,159.93,159.97,159.91,159.96,8582.0,133.2851,133.3184,133.2684,133.3101,8582.0
2017-09-01 14:15:00,159.96,159.96,159.89,159.89,8737.0,133.3101,133.3101,133.2518,133.2518,8737.0
2017-09-01 14:20:00,159.89,159.91,159.78,159.81,22922.0,133.2518,133.2684,133.1601,133.1851,22922.0
2017-09-01 14:25:00,159.81,159.82,159.78,159.81,9689.0,133.1851,133.1934,133.1601,133.1851,9689.0
2017-09-01 14:30:00,159.81,159.81,159.79,159.79,5809.0,133.1851,133.1851,133.1684,133.1684,5809.0
2017-09-01 14:35:00,159.8,159.86,159.77,159.79,19627.0,133.1768,133.2268,133.1518,133.1684,19627.0
2017-09-01 14:40:00,159.8,159.84,159.8,159.82,8197.0,133.1768,133.2101,133.1768,133.1934,8197.0
2017-09-01 14:45:00,159.82,159.84,159.8,159.84,9619.0,133.1934,133.2101,133.1768,133.2101,9619.0
2017-09-01 14:50:00,159.84,159.88,159.83,159.87,7122.0,133.2101,133.2434,133.2018,133.2351,7122.0
2017-09-01 14:55:00,159.88,159.91,159.85,159.86,9374.0,133.2434,133.2684,133.2184,133.2268,9374.0
2017-09-01 15:00:00,159.85,159.85,159.82,159.83,9989.0,133.2184,133.2184,133.1934,133.2018,9989.0
2017-09-01 15:05:00,159.83,159.84,159.81,159.84,11111.0,133.2018,133.2101,133.1851,133.2101,11111.0
2017-09-01 15:10:00,159.83,159.9,159.82,159.84,15440.0,133.2018,133.2601,133.1934,133.2101,15440.0
2017-09-01 15:15:00,159.85,159.92,159.84,159.92,10048.0,133.2184,133.2768,133.2101,133.2768,10048.0
2017-09-01 15:20:00,159.93,159.96,159.91,159.93,9349.0,133.2851,133.3101,133.2684,133.2851,9349.0
2017-09-01 15:25:00,159.93,159.96,159.91,159.96,6977.0,133.2851,133.3101,133.2684,133.3101,6977.0
2017-09-01 15:30:00,159.96,159.97,159.84,159.87,23097.0,133.3101,133.3184,133.2101,133.2351,23097.0
2017-09-01 15:35:00,159.87,159.88,159.86,159.86,14744.0,133.2351,133.2434,133.2268,133.2268,14744.0
2017-09-01 15:40:00,159.86,159.9,159.79,159.89,32037.0,133.2268,133.2601,133.1684,133.2518,32037.0
2017-09-01 15:45:00,159.89,159.91,159.87,159.87,31323.0,133.2518,133.2684,133.2351,133.2351,31323.0
2017-09-01 15:50:00,159.88,159.88,159.8,159.83,54814.0,133.2434,133.2434,133.1768,133.2018,54814.0
2017-09-01 15:55:00,159.83,159.87,159.76,159.79,82072.0,133.2018,133.2351,133.1434,133.1684,82072.0
2017-09-05 09:30:00,159.0,159.78,158.93,159.31,93066.0,132.51,133.1601,132.4517,132.7684,93066.0
2017-09-05 09:35:00,159.25,159.5,159.02,159.12,55780.0,132.7184,132.9267,132.5267,132.61,55780.0
2017-09-05 09:40:00,159.11,159.56,159.11,159.27,48931.0,132.6017,132.9767,132.6017,132.7351,48931.0
2017-09-05 09:45:00,159.29,159.48,159.22,159.3,44386.0,132.7517,132.9101,132.6934,132.7601,44386.0
2017-09-05 09:50:00,159.35,159.57,159.35,159.43,28520.0,132.8017,132.9851,132.8017,132.8684,28520.0
2017-09-05 09:55:00,159.44,159.67,159.39,159.5,38387.0,132.8767,133.0684,132.8351,132.9267,38387.0
2017-09-05 10:00:00,159.49,159.57,159.21,159.24,24683.0,132.9184,132.9851,132.6851,132.7101,24683.0
2017-09-05 10:05:00,159.25,159.36,159.05,159.08,40028.0,132.7184,132.8101,132.5517,132.5767,40028.0
2017-09-05 10:10:00,159.05,159.06,158.95,158.97,38238.0,132.5517,132.56,132.4684,132.485,38238.0
2017-09-05 10:15:00,158.95,159.08,158.95,159.0,20841.0,132.4684,132.5767,132.4684,132.51,20841.0
2017-09-05 10:20:00,159.0,159.03,158.91,158.92,20471.0,132.51,132.535,132.435,132.4434,20471.0
2017-09-05 10:25:00,158.95,159.12,158.9,159.1,18714.0,132.4684,132.61,132.4267,132.5934,18714.0
2017-09-05 10:30:00,159.12,159.14,158.93,158.93,21774.0,132.61,132.6267,132.4517,132.4517,21774.0
2017-09-05 10:35:00,158.93,158.95,158.9,158.9,18598.0,132.4517,132.4684,132.4267,132.4267,18598.0
2017-09-05 10:40:00,158.89,158.89,158.56,158.58,44177.0,132.4184,132.4184,132.1433,132.16,44177.0
2017-09-05 10:45:00,158.58,158.58,158.38,158.52,54586.0,132.16,132.16,131.9933,132.11,54586.0
2017-09-05 10:50:00,158.5,158.75,158.46,158.73,40094.0,132.0933,132.3017,132.06,132.285,40094.0
2017-09-05 10:55:00,158.72,158.72,158.6,158.61,24609.0,132.2767,132.2767,132.1767,132.185,24609.0
2017-09-05 11:00:00,158.62,158.63,158.5,158.6,25807.0,132.1934,132.2017,132.0933,132.1767,25807.0
2017-09-05 11:05:00,158.6,158.85,158.6,158.8,30842.0,132.1767,132.385,132.1767,132.3434,30842.0
2017-09-05 11:10:00,158.79,158.83,158.68,158.77,12324.0,132.335,132.3684,132.2434,132.3184,12324.0
2017-09-05 11:15:00,158.78,158.82,158.66,158.66,20565.0,132.3267,132.36,132.2267,132.2267,20565.0
2017-09-05 11:20:00,158.64,158.74,158.63,158.73,27050.0,132.21,132.2934,132.2017,132.285,27050.0
2017-09-05 11:25:00,158.72,158.76,158.66,158.66,18482.0,132.2767,132.31,132.2267,132.2267,18482.0
2017-09-05 11:30:00,158.67,158.76,158.66,158.73,9431.0,132.235,132.31,132.2267,132.285,9431.0
2017-09-05 11:35:00,158.73,159.09,158.73,159.06,23706.0,132.285,132.585,132.285,132.56,23706.0
2017-09-05 11:40:00,159.08,159.1,158.98,159.01,16985.0,132.5767,132.5934,132.4934,132.5184,16985.0
2017-09-05 11:45:00,159.02,159.15,159.01,159.15,24099.0,132.5267,132.6351,132.5184,132.6351,24099.0
2017-09-05 11:50:00,159.14,159.14,159.05,159.11,15851.0,132.6267,132.6267,132.5517,132.6017,15851.0
2017-09-05 11:55:00,159.1,159.24,159.09,159.15,16303.0,132.5934,132.7101,132.585,132.6351,16303.0
2017-09-05 12:00:00,159.14,159.14,158.94,159.0,18206.0,132.6267,132.6267,132.46,132.51,18206.0
2017-09-05 12:05:00,158.98,158.98,158.69,158.69,22299.0,132.4934,132.4934,132.2517,132.2517,22299.0
2017-09-05 12:10:00,158.74,158.82,158.64,158.66,22251.0,132.2934,132.36,132.21,132.2267,22251.0
2017-09-05 12:15:00,158.68,158.7,158.58,158.58,18290.0,132.2434,132.26,132.16,132.16,18290.0
2017-09-05 12:20:00,158.56,158.67,158.51,158.54,23924.0,132.1433,132.235,132.1017,132.1267,23924.0
2017-09-05 12:25:00,158.53,158.54,158.42,158.44,23754.0,132.1183,132.1267,132.0267,132.0433,23754.0
2017-09-05 12:30:00,158.44,158.48,158.24,158.27,27826.0,132.0433,132.0767,131.8767,131.9017,27826.0
2017-09-05 12:35:00,158.3,158.43,158.27,158.34,27509.0,131.9267,132.035,131.9017,131.96,27509.0
2017-09-05 12:40:00,158.33,158.35,158.17,158.25,28516.0,131.9517,131.9683,131.8183,131.885,28516.0
2017-09-05 12:45:00,158.26,158.28,158.11,158.11,14696.0,131.8933,131.91,131.7683,131.7683,14696.0
2017-09-05 12:50:00,158.14,158.24,158.12,158.24,22804.0,131.7933,131.8767,131.7767,131.8767,22804.0
2017-09-05 12:55:00,158.23,158.3,158.14,158.27,15324.0,131.8683,131.9267,131.7933,131.9017,15324.0
2017-09-05 13:00:00,158.27,158.29,158.07,158.19,18968.0,131.9017,131.9183,131.735,131.835,18968.0
2017-09-05 13:05:00,158.2,158.37,158.2,158.29,20514.0,131.8433,131.985,131.8433,131.9183,20514.0
2017-09-05 13:10:00,158.29,158.31,158.09,158.13,42090.0,131.9183,131.935,131.7517,131.785,42090.0
2017-09-05 13:15:00,158.12,158.32,158.11,158.32,14105.0,131.7767,131.9433,131.7683,131.9433,14105.0
2017-09-05 13:20:00,158.32,158.37,158.22,158.24,17026.0,131.9433,131.985,131.86,131.8767,17026.0
2017-09-05 13:25:00,158.22,158.24,158.12,158.2,12623.0,131.86,131.8767,131.7767,131.8433,12623.0
2017-09-05 13:30:00,158.18,158.29,158.1,158.11,15616.0,131.8267,131.9183,131.76,131.7683,15616.0
2017-09-05 13:35:00,158.12,158.35,158.12,158.29,14117.0,131.7767,131.9683,131.7767,131.9183,14117.0
2017-09-05 13:40:00,158.32,158.44,158.32,158.38,13324.0,131.9433,132.0433,131.9433,131.9933,13324.0
2017-09-05 13:45:00,158.4,158.4,158.31,158.32,14849.0,132.01,132.01,131.935,131.9433,14849.0
2017-09-05 13:50:00,158.31,158.5,158.31,158.47,16374.0,131.935,132.0933,131.935,132.0683,16374.0
2017-09-05 13:55:00,158.47,158.48,158.34,158.41,12121.0,132.0683,132.0767,131.96,132.0183,12121.0
2017-09-05 14:00:00,158.4,158.66,158.39,158.62,22011.0,132.01,132.2267,132.0017,132.1934,22011.0
2017-09-05 14:05:00,158.62,158.66,158.58,158.62,11208.0,132.1934,132.2267,132.16,132.1934,11208.0
2017-09-05 14:10:00,158.63,158.69,158.63,158.65,12376.0,132.2017,132.2517,132.2017,132.2184,12376.0
2017-09-05 14:15:00,158.65,158.68,158.6,158.68,15661.0,132.2184,132.2434,132.1767,132.2434,15661.0
2017-09-05 14:20:00,158.68,158.8,158.65,158.65,13520.0,132.2434,132.3434,132.2184,132.2184,13520.0
2017-09-05 14:25:00,158.68,158.82,158.67,158.77,8827.0,132.2434,132.36,132.235,132.3184,8827.0
2017-09-05 14:30:00,158.78,158.81,158.77,158.81,10700.0,132.3267,132.3517,132.3184,132.3517,10700.0
2017-09-05 14:35:00,158.81,158.83,158.79,158.8,17123.0,132.3517,132.3684,132.335,132.3434,17123.0
2017-09-05 14:40:00,158.79,158.82,158.76,158.82,11567.0,132.335,132.36,132.31,132.36,11567.0
2017-09-05 14:45:00,158.83,158.87,158.73,158.73,13159.0,132.3684,132.4017,132.285,132.285,13159.0
2017-09-05 14:50:00,158.73,158.83,158.73,158.8,18611.0,132.285,132.3684,132.285,132.3434,18611.0
2017-09-05 14:55:00,158.8,158.83,158.75,158.83,10804.0,132.3434,132.3684,132.3017,132.3684,10804.0
2017-09-05 15:00:00,158.81,158.89,158.78,158.81,13500.0,132.3517,132.4184,132.3267,132.3517,13500.0
2017-09-05 15:05:00,158.8,158.84,158.71,158.84,23063.0,132.3434,132.3767,132.2684,132.3767,23063.0
2017-09-05 15:10:00,158.83,158.85,158.76,158.83,12507.0,132.3684,132.385,132.31,132.3684,12507.0
2017-09-05 15:15:00,158.82,158.97,158.82,158.92,12792.0,132.36,132.485,132.36,132.4434,12792.0
2017-09-05 15:20:00,158.92,158.93,158.83,158.88,12514.0,132.4434,132.4517,132.3684,132.41,12514.0
2017-09-05 15:25:00,158.88,159.04,158.83,159.04,18073.0,132.41,132.5434,132.3684,132.5434,18073.0
2017-09-05 15:30:00,159.04,159.06,158.96,159.05,18769.0,132.5434,132.56,132.4767,132.5517,18769.0
2017-09-05 15:35:00,159.03,159.04,158.93,158.96,15883.0,132.535,132.5434,132.4517,132.4767,15883.0
2017-09-05 15:40:00,158.96,159.0,158.92,159.0,26909.0,132.4767,132.51,132.4434,132.51,26909.0
2017-09-05 15:45:00,158.99,159.01,158.9,159.0,31570.0,132.5017,132.5184,132.4267,132.51,31570.0
2017-09-05 15:50:00,159.02,159.12,158.96,159.09,46105.0,132.5267,132.61,132.4767,132.585,46105.0
2017-09-05 15:55:00,159.07,159.26,158.99,159.06,215150.0,132.5684,132.7267,132.5017,132.56,215150.0
2017-09-06 09:30:00,159.23,159.37,158.92,159.03,52355.0,132.7017,132.8184,132.4434,132.535,52355.0
2017-09-06 09:35:00,159.0,159.04,158.7,158.75,25370.0,132.51,132.5434,132.26,132.3017,25370.0
2017-09-06 09:40:00,158.78,158.78,158.47,158.47,17453.0,132.3267,132.3267,132.0683,132.0683,17453.0
2017-09-06 09:45:00,158.53,158.53,158.27,158.3,37779.0,132.1183,132.1183,131.9017,131.9267,37779.0
2017-09-06 09:50:00,158.3,158.63,158.29,158.57,27641.0,131.9267,132.2017,131.9183,132.1517,27641.0
2017-09-06 09:55:00,158.6,158.74,158.57,158.7,15968.0,132.1767,132.2934,132.1517,132.26,15968.0
2017-09-06 10:00:00,158.79,158.86,158.65,158.69,23864.0,132.335,132.3934,132.2184,132.2517,23864.0
2017-09-06 10:05:00,158.72,158.93,158.69,158.72,33095.0,132.2767,132.4517,132.2517,132.2767,33095.0
2017-09-06 10:10:00,158.73,158.73,158.5,158.55,15252.0,132.285,132.285,132.0933,132.135,15252.0
2017-09-06 10:15:00,158.55,158.56,158.37,158.37,19389.0,132.135,132.1433,131.985,131.985,19389.0
2017-09-06 10:20:00,158.38,158.54,158.38,158.54,18034.0,131.9933,132.1267,131.9933,132.1267,18034.0
2017-09-06 10:25:00,158.56,158.64,158.5,158.55,21328.0,132.1433,132.21,132.0933,132.135,21328.0
2017-09-06 10:30:00,158.56,158.66,158.51,158.57,16593.0,132.1433,132.2267,132.1017,132.1517,16593.0
2017-09-06 10:35:00,158.59,158.61,158.53,158.58,14394.0,132.1683,132.185,132.1183,132.16,14394.0
2017-09-06 10:40:00,158.6,158.83,158.6,158.83,13744.0,132.1767,132.3684,132.1767,132.3684,13744.0
2017-09-06 10:45:00,158.76,158.88,158.72,158.78,14025.0,132.31,132.41,132.2767,132.3267,14025.0
2017-09-06 10:50:00,158.76,158.82,158.74,158.79,11855.0,132.31,132.36,132.2934,132.335,11855.0
2017-09-06 10:55:00,158.77,158.84,158.74,158.82,16254.0,132.3184,132.3767,132.2934,132.36,16254.0
2017-09-06 11:00:00,158.82,158.9,158.77,158.88,14311.0,132.36,132.4267,132.3184,132.41,14311.0
2017-09-06 11:05:00,158.85,158.88,158.77,158.78,7774.0,132.385,132.41,132.3184,132.3267,7774.0
2017-09-06 11:10:00,158.76,158.78,158.67,158.67,12723.0,132.31,132.3267,132.235,132.235,12723.0
2017-09-06 11:15:00,158.65,158.7,158.63,158.69,13621.0,132.2184,132.26,132.2017,132.2517,13621.0
2017-09-06 11:20:00,158.69,158.87,158.69,158.87,15709.0,132.2517,132.4017,132.2517,132.4017,15709.0
2017-09-06 11:25:00,158.88,158.92,158.82,158.85,10678.0,132.41,132.4434,132.36,132.385,10678.0
2017-09-06 11:30:00,158.84,158.85,158.77,158.83,14945.0,132.3767,132.385,132.3184,132.3684,14945.0
2017-09-06 11:35:00,158.83,158.93,158.83,158.9,14513.0,132.3684,132.4517,132.3684,132.4267,14513.0
2017-09-06 11:40:00,158.9,158.9,158.78,158.79,10166.0,132.4267,132.4267,132.3267,132.335,10166.0
2017-09-06 11:45:00,158.8,158.87,158.78,158.82,10590.0,132.3434,132.4017,132.3267,132.36,10590.0
2017-09-06 11:50:00,158.82,158.85,158.79,158.82,14085.0,132.36,132.385,132.335,132.36,14085.0
2017-09-06 11:55:00,158.83,158.96,158.83,158.96,11430.0,132.3684,132.4767,132.3684,132.4767,11430.0
2017-09-06 12:00:00,158.94,158.97,158.91,158.97,9805.0,132.46,132.485,132.435,132.485,9805.0
2017-09-06 12:05:00,158.99,159.01,158.86,158.86,8192.0,132.5017,132.5184,132.3934,132.3934,8192.0
2017-09-06 12:10:00,158.85,158.86,158.79,158.83,11355.0,132.385,132.3934,132.335,132.3684,11355.0
2017-09-06 12:15:00,158.84,158.91,158.81,158.88,11190.0,132.3767,132.435,132.3517,132.41,11190.0
2017-09-06 12:20:00,158.88,158.9,158.73,158.74,10734.0,132.41,132.4267,132.285,132.2934,10734.0
2017-09-06 12:25:00,158.72,158.78,158.71,158.72,13840.0,132.2767,132.3267,132.2684,132.2767,13840.0
2017-09-06 12:30:00,158.72,158.78,158.69,158.75,10222.0,132.2767,132.3267,132.2517,132.3017,10222.0
2017-09-06 12:35:00,158.75,158.76,158.62,158.64,17225.0,132.3017,132.31,132.1934,132.21,17225.0
2017-09-06 12:40:00,158.64,158.68,158.63,158.67,10165.0,132.21,132.2434,132.2017,132.235,10165.0
2017-09-06 12:45:00,158.67,158.71,158.63,158.69,12055.0,132.235,132.2684,132.2017,132.2517,12055.0
2017-09-06 12:50:00,158.7,158.71,158.54,158.55,17132.0,132.26,132.2684,132.1267,132.135,17132.0
2017-09-06 12:55:00,158.54,158.54,158.42,158.48,28113.0,132.1267,132.1267,132.0267,132.0767,28113.0
2017-09-06 13:00:00,158.47,158.48,158.44,158.45,13201.0,132.0683,132.0767,132.0433,132.0517,13201.0
2017-09-06 13:05:00,158.46,158.62,158.45,158.57,22306.0,132.06,132.1934,132.0517,132.1517,22306.0
2017-09-06 13:10:00,158.57,158.59,158.54,158.54,13258.0,132.1517,132.1683,132.1267,132.1267,13258.0
2017-09-06 13:15:00,158.54,158.56,158.49,158.55,14264.0,132.1267,132.1433,132.085,132.135,14264.0
2017-09-06 13:20:00,158.56,158.62,158.54,158.54,15480.0,132.1433,132.1934,132.1267,132.1267,15480.0
2017-09-06 13:25:00,158.54,158.54,158.48,158.54,15904.0,132.1267,132.1267,132.0767,132.1267,15904.0
2017-09-06 13:30:00,158.53,158.55,158.46,158.53,19954.0,132.1183,132.135,132.06,132.1183,19954.0
2017-09-06 13:35:00,158.53,158.63,158.52,158.62,13825.0,132.1183,132.2017,132.11,132.1934,13825.0
2017-09-06 13:40:00,158.61,158.65,158.49,158.64,16818.0,132.185,132.2184,132.085,132.21,16818.0
2017-09-06 13:45:00,158.63,158.64,158.54,158.56,18793.0,132.2017,132.21,132.1267,132.1433,18793.0
2017-09-06 13:50:00,158.56,158.72,158.56,158.64,18046.0,132.1433,132.2767,132.1433,132.21,18046.0
2017-09-06 13:55:00,158.66,158.66,158.59,158.6,12101.0,132.2267,132.2267,132.1683,132.1767,12101.0
2017-09-06 14:00:00,158.59,158.6,158.43,158.44,12164.0,132.1683,132.1767,132.035,132.0433,12164.0
2017-09-06 14:05:00,158.45,158.53,158.44,158.51,17865.0,132.0517,132.1183,132.0433,132.1017,17865.0
2017-09-06 14:10:00,158.52,158.55,158.38,158.39,11447.0,132.11,132.135,131.9933,132.0017,11447.0
2017-09-06 14:15:00,158.38,158.49,158.38,158.47,18429.0,131.9933,132.085,131.9933,132.0683,18429.0
2017-09-06 14:20:00,158.47,158.57,158.47,158.55,23789.0,132.0683,132.1517,132.0683,132.135,23789.0
2017-09-06 14:25:00,158.55,158.62,158.53,158.57,20550.0,132.135,132.1934,132.1183,132.1517,20550.0
2017-09-06 14:30:00,158.58,158.67,158.57,158.66,31387.0,132.16,132.235,132.1517,132.2267,31387.0
2017-09-06 14:35:00,158.67,158.71,158.61,158.63,17098.0,132.235,132.2684,132.185,132.2017,17098.0
2017-09-06 14:40:00,158.62,158.68,158.62,158.63,22551.0,132.1934,132.2434,132.1934,132.2017,22551.0
2017-09-06 14:45:00,158.64,158.66,158.61,158.66,19992.0,132.21,132.2267,132.185,132.2267,19992.0
2017-09-06 14:50:00,158.65,158.65,158.5,158.52,17093.0,132.2184,132.2184,132.0933,132.11,17093.0
2017-09-06 14:55:00,158.52,158.58,158.49,158.52,14902.0,132.11,132.16,132.085,132.11,14902.0
2017-09-06 15:00:00,158.52,158.56,158.49,158.56,22932.0,132.11,132.1433,132.085,132.1433,22932.0
2017-09-06 15:05:00,158.55,158.67,158.52,158.66,13874.0,132.135,132.235,132.11,132.2267,13874.0
2017-09-06 15:10:00,158.66,158.67,158.59,158.65,16888.0,132.2267,132.235,132.1683,132.2184,16888.0
2017-09-06 15:15:00,158.64,158.72,158.63,158.71,14983.0,132.21,132.2767,132.2017,132.2684,14983.0
2017-09-06 15:20:00,158.72,158.74,158.63,158.63,15737.0,132.2767,132.2934,132.2017,132.2017,15737.0
2017-09-06 15:25:00,158.64,158.64,158.56,158.57,16700.0,132.21,132.21,132.1433,132.1517,16700.0
2017-09-06 15:30:00,158.57,158.6,158.53,158.59,30979.0,132.1517,132.1767,132.1183,132.1683,30979.0
2017-09-06 15:35:00,158.59,158.65,158.57,158.58,21014.0,132.1683,132.2184,132.1517,132.16,21014.0
2017-09-06 15:40:00,158.59,158.65,158.5,158.5,36602.0,132.1683,132.2184,132.0933,132.0933,36602.0
2017-09-06 15:45:00,158.51,158.58,158.49,158.55,51355.0,132.1017,132.16,132.085,132.135,51355.0
2017-09-06 15:50:00,158.55,158.56,158.48,158.5,70251.0,132.135,132.1433,132.0767,132.0933,70251.0
2017-09-06 15:55:00,158.5,158.57,158.33,158.38,278886.0,132.0933,132.1517,131.9517,131.9933,278886.0
2017-09-07 09:30:00,158.47,158.69,158.33,158.69,50700.0,132.0683,132.2517,131.9517,132.2517,50700.0
2017-09-07 09:35:00,158.63,158.75,158.55,158.57,17301.0,132.2017,132.3017,132.135,132.1517,17301.0
2017-09-07 09:40:00,158.53,158.69,158.36,158.66,17688.0,132.1183,132.2517,131.9767,132.2267,17688.0
2017-09-07 09:45:00,158.66,158.79,158.54,158.69,22104.0,132.2267,132.335,132.1267,132.2517,22104.0
2017-09-07 09:50:00,158.69,158.92,158.66,158.82,21041.0,132.2517,132.4434,132.2267,132.36,21041.0
2017-09-07 09:55:00,158.81,158.96,158.65,158.9,16498.0,132.3517,132.4767,132.2184,132.4267,16498.0
2017-09-07 10:00:00,158.91,158.99,158.74,158.74,21402.0,132.435,132.5017,132.2934,132.2934,21402.0
2017-09-07 10:05:00,158.74,158.83,158.67,158.77,20339.0,132.2934,132.3684,132.235,132.3184,20339.0
2017-09-07 10:10:00,158.78,158.84,158.66,158.74,17001.0,132.3267,132.3767,132.2267,132.2934,17001.0
2017-09-07 10:15:00,158.72,158.95,158.72,158.92,44637.0,132.2767,132.4684,132.2767,132.4434,44637.0
2017-09-07 10:20:00,158.92,159.08,158.86,158.87,20495.0,132.4434,132.5767,132.3934,132.4017,20495.0
2017-09-07 10:25:00,158.87,159.1,158.86,159.1,18151.0,132.4017,132.5934,132.3934,132.5934,18151.0
2017-09-07 10:30:00,159.08,159.28,158.99,159.26,38241.0,132.5767,132.7434,132.5017,132.7267,38241.0
2017-09-07 10:35:00,159.26,159.45,159.22,159.37,25828.0,132.7267,132.8851,132.6934,132.8184,25828.0
2017-09-07 10:40:00,159.37,159.58,159.24,159.24,36025.0,132.8184,132.9934,132.7101,132.7101,36025.0
2017-09-07 10:45:00,159.29,159.64,159.26,159.64,26224.0,132.7517,133.0434,132.7267,133.0434,26224.0
2017-09-07 10:50:00,159.67,159.67,159.27,159.27,12142.0,133.0684,133.0684,132.7351,132.7351,12142.0
2017-09-07 10:55:00,159.26,159.39,159.26,159.29,36822.0,132.7267,132.8351,132.7267,132.7517,36822.0
2017-09-07 11:00:00,159.3,159.43,159.22,159.22,15499.0,132.7601,132.8684,132.6934,132.6934,15499.0
2017-09-07 11:05:00,159.25,159.25,158.86,158.96,46376.0,132.7184,132.7184,132.3934,132.4767,46376.0
2017-09-07 11:10:00,158.96,159.05,158.96,159.04,24586.0,132.4767,132.5517,132.4767,132.5434,24586.0
2017-09-07 11:15:00,159.01,159.22,159.01,159.09,12040.0,132.5184,132.6934,132.5184,132.585,12040.0
2017-09-07 11:20:00,159.11,159.22,159.07,159.21,14948.0,132.6017,132.6934,132.5684,132.6851,14948.0
2017-09-07 11:25:00,159.21,159.32,159.17,159.29,24058.0,132.6851,132.7767,132.6517,132.7517,24058.0
2017-09-07 11:30:00,159.25,159.43,159.24,159.4,15227.0,132.7184,132.8684,132.7101,132.8434,15227.0
2017-09-07 11:35:00,159.4,159.55,159.35,159.51,18133.0,132.8434,132.9684,132.8017,132.9351,18133.0
2017-09-07 11:40:00,159.5,159.52,159.38,159.38,11405.0,132.9267,132.9434,132.8267,132.8267,11405.0
2017-09-07 11:45:00,159.37,159.39,159.3,159.3,9853.0,132.8184,132.8351,132.7601,132.7601,9853.0
2017-09-07 11:50:00,159.33,159.45,159.31,159.42,42278.0,132.7851,132.8851,132.7684,132.8601,42278.0
2017-09-07 11:55:00,159.43,159.47,159.31,159.43,48336.0,132.8684,132.9017,132.7684,132.8684,48336.0
2017-09-07 12:00:00,159.42,159.44,159.23,159.26,18256.0,132.8601,132.8767,132.7017,132.7267,18256.0
2017-09-07 12:05:00,159.25,159.32,159.19,159.29,15304.0,132.7184,132.7767,132.6684,132.7517,15304.0
2017-09-07 12:10:00,159.31,159.36,159.28,159.3,11743.0,132.7684,132.8101,132.7434,132.7601,11743.0
2017-09-07 12:15:00,159.29,159.32,159.19,159.3,18665.0,132.7517,132.7767,132.6684,132.7601,18665.0
2017-09-07 12:20:00,159.29,159.47,159.29,159.46,22493.0,132.7517,132.9017,132.7517,132.8934,22493.0
2017-09-07 12:25:00,159.47,159.53,159.37,159.37,20178.0,132.9017,132.9517,132.8184,132.8184,20178.0
2017-09-07 12:30:00,159.42,159.51,159.42,159.5,16736.0,132.8601,132.9351,132.8601,132.9267,16736.0
2017-09-07 12:35:00,159.46,159.51,159.42,159.45,12038.0,132.8934,132.9351,132.8601,132.8851,12038.0
2017-09-07 12:40:00,159.45,159.49,159.37,159.45,16902.0,132.8851,132.9184,132.8184,132.8851,16902.0
2017-09-07 12:45:00,159.45,159.45,159.37,159.43,11695.0,132.8851,132.8851,132.8184,132.8684,11695.0
2017-09-07 12:50:00,159.41,159.42,159.33,159.34,15544.0,132.8517,132.8601,132.7851,132.7934,15544.0
2017-09-07 12:55:00,159.35,159.4,159.3,159.37,50737.0,132.8017,132.8434,132.7601,132.8184,50737.0
2017-09-07 13:00:00,159.37,159.54,159.37,159.51,13024.0,132.8184,132.9601,132.8184,132.9351,13024.0
2017-09-07 13:05:00,159.51,159.52,159.46,159.52,11051.0,132.9351,132.9434,132.8934,132.9434,11051.0
2017-09-07 13:10:00,159.53,159.66,159.53,159.65,26870.0,132.9517,133.0601,132.9517,133.0517,26870.0
2017-09-07 13:15:00,159.64,159.64,159.39,159.47,26269.0,133.0434,133.0434,132.8351,132.9017,26269.0
2017-09-07 13:20:00,159.44,159.5,159.41,159.48,15073.0,132.8767,132.9267,132.8517,132.9101,15073.0
2017-09-07 13:25:00,159.49,159.61,159.47,159.61,18753.0,132.9184,133.0184,132.9017,133.0184,18753.0
2017-09-07 13:30:00,159.61,159.63,159.5,159.5,13799.0,133.0184,133.0351,132.9267,132.9267,13799.0
2017-09-07 13:35:00,159.51,159.61,159.51,159.56,11769.0,132.9351,133.0184,132.9351,132.9767,11769.0
2017-09-07 13:40:00,159.56,159.66,159.55,159.61,9045.0,132.9767,133.0601,132.9684,133.0184,9045.0
2017-09-07 13:45:00,159.61,159.62,159.58,159.61,11252.0,133.0184,133.0267,132.9934,133.0184,11252.0
2017-09-07 13:50:00,159.61,159.65,159.61,159.61,9567.0,133.0184,133.0517,133.0184,133.0184,9567.0
2017-09-07 13:55:00,159.61,159.63,159.54,159.63,16118.0,133.0184,133.0351,132.9601,133.0351,16118.0
2017-09-07 14:00:00,159.62,159.68,159.59,159.68,14292.0,133.0267,133.0768,133.0017,133.0768,14292.0
2017-09-07 14:05:00,159.67,159.68,159.63,159.65,12618.0,133.0684,133.0768,133.0351,133.0517,12618.0
2017-09-07 14:10:00,159.65,159.69,159.61,159.69,63671.0,133.0517,133.0851,133.0184,133.0851,63671.0
2017-09-07 14:15:00,159.69,159.71,159.67,159.71,10043.0,133.0851,133.1018,133.0684,133.1018,10043.0
2017-09-07 14:20:00,159.71,159.76,159.69,159.74,16918.0,133.1018,133.1434,133.0851,133.1268,16918.0
2017-09-07 14:25:00,159.74,159.74,159.63,159.65,17455.0,133.1268,133.1268,133.0351,133.0517,17455.0
2017-09-07 14:30:00,159.65,159.65,159.51,159.55,12005.0,133.0517,133.0517,132.9351,132.9684,12005.0
2017-09-07 14:35:00,159.55,159.7,159.54,159.68,10859.0,132.9684,133.0934,132.9601,133.0768,10859.0
2017-09-07 14:40:00,159.68,159.68,159.6,159.61,14574.0,133.0768,133.0768,133.0101,133.0184,14574.0
2017-09-07 14:45:00,159.61,159.63,159.55,159.58,11681.0,133.0184,133.0351,132.9684,132.9934,11681.0
2017-09-07 14:50:00,159.58,159.58,159.52,159.58,13820.0,132.9934,132.9934,132.9434,132.9934,13820.0
2017-09-07 14:55:00,159.59,159.64,159.57,159.62,13440.0,133.0017,133.0434,132.9851,133.0267,13440.0
2017-09-07 15:00:00,159.62,159.64,159.57,159.58,16735.0,133.0267,133.0434,132.9851,132.9934,16735.0
2017-09-07 15:05:00,159.59,159.87,159.59,159.86,27969.0,133.0017,133.2351,133.0017,133.2268,27969.0
2017-09-07 15:10:00,159.86,159.99,159.85,159.89,41270.0,133.2268,133.3351,133.2184,133.2518,41270.0
2017-09-07 15:15:00,159.89,159.92,159.88,159.9,18507.0,133.2518,133.2768,133.2434,133.2601,18507.0
2017-09-07 15:20:00,159.89,159.9,159.71,159.8,40636.0,133.2518,133.2601,133.1018,133.1768,40636.0
2017-09-07 15:25:00,159.82,159.91,159.81,159.89,20338.0,133.1934,133.2684,133.1851,133.2518,20338.0
2017-09-07 15:30:00,159.91,159.97,159.89,159.95,33834.0,133.2684,133.3184,133.2518,133.3018,33834.0
2017-09-07 15:35:00,159.95,160.07,159.94,160.0,71408.0,133.3018,133.4018,133.2934,133.3434,71408.0
2017-09-07 15:40:00,160.0,160.05,159.98,160.0,85135.0,133.3434,133.3851,133.3268,133.3434,85135.0
2017-09-07 15:45:00,159.99,160.01,159.75,159.86,44773.0,133.3351,133.3518,133.1351,133.2268,44773.0
2017-09-07 15:50:00,159.87,159.99,159.77,159.99,80515.0,133.2351,133.3351,133.1518,133.3351,80515.0
2017-09-07 15:55:00,159.99,160.02,159.85,159.98,287434.0,133.3351,133.3601,133.2184,133.3268,287434.0
2017-09-08 09:30:00,159.57,159.87,159.3,159.77,57289.0,132.9851,133.2351,132.7601,133.1518,57289.0
2017-09-08 09:35:00,159.77,159.77,159.32,159.37,30909.0,133.1518,133.1518,132.7767,132.8184,30909.0
2017-09-08 09:40:00,159.37,159.53,159.18,159.53,33053.0,132.8184,132.9517,132.6601,132.9517,33053.0
2017-09-08 09:45:00,159.51,159.69,159.48,159.58,39086.0,132.9351,133.0851,132.9101,132.9934,39086.0
2017-09-08 09:50:00,159.55,159.78,159.52,159.65,28162.0,132.9684,133.1601,132.9434,133.0517,28162.0
2017-09-08 09:55:00,159.67,160.1,159.66,160.1,44563.0,133.0684,133.4268,133.0601,133.4268,44563.0
2017-09-08 10:00:00,160.06,160.11,159.79,159.92,33773.0,133.3934,133.4351,133.1684,133.2768,33773.0
2017-09-08 10:05:00,159.89,160.09,159.82,159.95,31366.0,133.2518,133.4184,133.1934,133.3018,31366.0
2017-09-08 10:10:00,159.88,159.94,159.62,159.64,46047.0,133.2434,133.2934,133.0267,133.0434,46047.0
2017-09-08 10:15:00,159.66,159.83,159.65,159.73,44621.0,133.0601,133.2018,133.0517,133.1184,44621.0
2017-09-08 10:20:00,159.7,159.82,159.63,159.79,33574.0,133.0934,133.1934,133.0351,133.1684,33574.0
2017-09-08 10:25:00,159.81,160.0,159.76,159.76,52802.0,133.1851,133.3434,133.1434,133.1434,52802.0
2017-09-08 10:30:00,159.74,159.76,159.6,159.68,29002.0,133.1268,133.1434,133.0101,133.0768,29002.0
2017-09-08 10:35:00,159.68,159.84,159.68,159.81,45051.0,133.0768,133.2101,133.0768,133.1851,45051.0
2017-09-08 10:40:00,159.82,159.93,159.71,159.74,20576.0,133.1934,133.2851,133.1018,133.1268,20576.0
2017-09-08 10:45:00,159.75,159.92,159.64,159.65,44828.0,133.1351,133.2768,133.0434,133.0517,44828.0
2017-09-08 10:50:00,159.65,159.7,159.57,159.58,30323.0,133.0517,133.0934,132.9851,132.9934,30323.0
2017-09-08 10:55:00,159.55,159.68,159.53,159.59,27881.0,132.9684,133.0768,132.9517,133.0017,27881.0
2017-09-08 11:00:00,159.6,159.74,159.6,159.74,21536.0,133.0101,133.1268,133.0101,133.1268,21536.0
2017-09-08 11:05:00,159.73,159.77,159.6,159.77,17024.0,133.1184,133.1518,133.0101,133.1518,17024.0
2017-09-08 11:10:00,159.74,159.92,159.73,159.92,17475.0,133.1268,133.2768,133.1184,133.2768,17475.0
2017-09-08 11:15:00,159.9,160.0,159.84,159.87,20582.0,133.2601,133.3434,133.2101,133.2351,20582.0
2017-09-08 11:20:00,159.85,159.87,159.74,159.84,27021.0,133.2184,133.2351,133.1268,133.2101,27021.0
2017-09-08 11:25:00,159.85,159.89,159.71,159.88,17306.0,133.2184,133.2518,133.1018,133.2434,17306.0
2017-09-08 11:30:00,159.88,159.9,159.77,159.78,20931.0,133.2434,133.2601,133.1518,133.1601,20931.0
2017-09-08 11:35:00,159.79,159.79,159.74,159.78,19767.0,133.1684,133.1684,133.1268,133.1601,19767.0
2017-09-08 11:40:00,159.78,159.82,159.73,159.75,21558.0,133.1601,133.1934,133.1184,133.1351,21558.0
2017-09-08 11:45:00,159.75,159.79,159.67,159.77,14225.0,133.1351,133.1684,133.0684,133.1518,14225.0
2017-09-08 11:50:00,159.78,159.85,159.76,159.85,12623.0,133.1601,133.2184,133.1434,133.2184,12623.0
2017-09-08 11:55:00,159.84,159.86,159.67,159.67,10589.0,133.2101,133.2268,133.0684,133.0684,10589.0
2017-09-08 12:00:00,159.7,159.72,159.65,159.71,12121.0,133.0934,133.1101,133.0517,133.1018,12121.0
2017-09-08 12:05:00,159.69,159.79,159.65,159.76,13592.0,133.0851,133.1684,133.0517,133.1434,13592.0
2017-09-08 12:10:00,159.79,159.88,159.79,159.83,10038.0,133.1684,133.2434,133.1684,133.2018,10038.0
2017-09-08 12:15:00,159.85,159.98,159.83,159.98,10502.0,133.2184,133.3268,133.2018,133.3268,10502.0
2017-09-08 12:20:00,159.99,159.99,159.82,159.85,13337.0,133.3351,133.3351,133.1934,133.2184,13337.0
2017-09-08 12:25:00,159.87,160.06,159.86,160.03,46747.0,133.2351,133.3934,133.2268,133.3684,46747.0
2017-09-08 12:30:00,160.03,160.07,159.99,160.06,21424.0,133.3684,133.4018,133.3351,133.3934,21424.0
2017-09-08 12:35:00,160.07,160.15,160.04,160.15,17829.0,133.4018,133.4684,133.3768,133.4684,17829.0
2017-09-08 12:40:00,160.16,160.19,160.08,160.18,12837.0,133.4768,133.5018,133.4101,133.4934,12837.0
2017-09-08 12:45:00,160.19,160.21,160.07,160.08,14813.0,133.5018,133.5185,133.4018,133.4101,14813.0
2017-09-08 12:50:00,160.08,160.24,160.05,160.24,22664.0,133.4101,133.5435,133.3851,133.5435,22664.0
2017-09-08 12:55:00,160.24,160.24,160.13,160.21,12035.0,133.5435,133.5435,133.4518,133.5185,12035.0
2017-09-08 13:00:00,160.22,160.22,160.13,160.19,11263.0,133.5268,133.5268,133.4518,133.5018,11263.0
2017-09-08 13:05:00,160.18,160.34,160.15,160.34,15759.0,133.4934,133.6268,133.4684,133.6268,15759.0
2017-09-08 13:10:00,160.34,160.38,160.31,160.31,10892.0,133.6268,133.6601,133.6018,133.6018,10892.0
2017-09-08 13:15:00,160.3,160.3,160.17,160.22,21125.0,133.5935,133.5935,133.4851,133.5268,21125.0
2017-09-08 13:20:00,160.22,160.3,160.2,160.28,8750.0,133.5268,133.5935,133.5101,133.5768,8750.0
2017-09-08 13:25:00,160.28,160.28,160.07,160.15,22809.0,133.5768,133.5768,133.4018,133.4684,22809.0
2017-09-08 13:30:00,160.15,160.25,160.13,160.19,9327.0,133.4684,133.5518,133.4518,133.5018,9327.0
2017-09-08 13:35:00,160.21,160.33,160.21,160.33,12003.0,133.5185,133.6185,133.5185,133.6185,12003.0
2017-09-08 13:40:00,160.34,160.34,160.18,160.21,13862.0,133.6268,133.6268,133.4934,133.5185,13862.0
2017-09-08 13:45:00,160.19,160.24,160.15,160.24,8012.0,133.5018,133.5435,133.4684,133.5435,8012.0
2017-09-08 13:50:00,160.25,160.28,160.15,160.15,18033.0,133.5518,133.5768,133.4684,133.4684,18033.0
2017-09-08 13:55:00,160.16,160.26,160.15,160.21,12127.0,133.4768,133.5601,133.4684,133.5185,12127.0
2017-09-08 14:00:00,160.22,160.22,160.09,160.14,15625.0,133.5268,133.5268,133.4184,133.4601,15625.0
2017-09-08 14:05:00,160.14,160.2,160.11,160.13,15149.0,133.4601,133.5101,133.4351,133.4518,15149.0
2017-09-08 14:10:00,160.13,160.14,160.05,160.11,14430.0,133.4518,133.4601,133.3851,133.4351,14430.0
2017-09-08 14:15:00,160.14,160.14,160.04,160.05,13626.0,133.4601,133.4601,133.3768,133.3851,13626.0
2017-09-08 14:20:00,160.05,160.05,159.91,159.93,37941.0,133.3851,133.3851,133.2684,133.2851,37941.0
2017-09-08 14:25:00,159.94,159.99,159.87,159.88,12412.0,133.2934,133.3351,133.2351,133.2434,12412.0
2017-09-08 14:30:00,159.88,159.96,159.85,159.87,15699.0,133.2434,133.3101,133.2184,133.2351,15699.0
2017-09-08 14:35:00,159.87,159.96,159.85,159.9,15450.0,133.2351,133.3101,133.2184,133.2601,15450.0
2017-09-08 14:40:00,159.91,159.91,159.86,159.86,10746.0,133.2684,133.2684,133.2268,133.2268,10746.0
2017-09-08 14:45:00,159.89,159.95,159.81,159.82,21274.0,133.2518,133.3018,133.1851,133.1934,21274.0
2017-09-08 14:50:00,159.82,159.95,159.81,159.88,13440.0,133.1934,133.3018,133.1851,133.2434,13440.0
2017-09-08 14:55:00,159.88,159.92,159.87,159.88,17088.0,133.2434,133.2768,133.2351,133.2434,17088.0
2017-09-08 15:00:00,159.87,159.9,159.81,159.85,19570.0,133.2351,133.2601,133.1851,133.2184,19570.0
2017-09-08 15:05:00,159.87,159.9,159.85,159.87,25374.0,133.2351,133.2601,133.2184,133.2351,25374.0
2017-09-08 15:10:00,159.88,159.91,159.77,159.78,46113.0,133.2434,133.2684,133.1518,133.1601,46113.0
2017-09-08 15:15:00,159.78,159.78,159.64,159.65,25195.0,133.1601,133.1601,133.0434,133.0517,25195.0
2017-09-08 15:20:00,159.65,159.73,159.65,159.68,23855.0,133.0517,133.1184,133.0517,133.0768,23855.0
2017-09-08 15:25:00,159.68,159.68,159.58,159.63,33875.0,133.0768,133.0768,132.9934,133.0351,33875.0
2017-09-08 15:30:00,159.63,159.75,159.61,159.75,32754.0,133.0351,133.1351,133.0184,133.1351,32754.0
2017-09-08 15:35:00,159.75,159.87,159.75,159.82,31360.0,133.1351,133.2351,133.1351,133.1934,31360.0
2017-09-08 15:40:00,159.81,159.85,159.79,159.84,36215.0,133.1851,133.2184,133.1684,133.2101,36215.0
2017-09-08 15:45:00,159.85,159.87,159.81,159.85,38413.0,133.2184,133.2351,133.1851,133.2184,38413.0
2017-09-08 15:50:00,159.84,159.84,159.6,159.62,81842.0,133.2101,133.2101,133.0101,133.0267,81842.0
2017-09-08 15:55:00,159.62,159.76,159.61,159.72,115082.0,133.0267,133.1434,133.0184,133.1101,115082.0
2017-09-11 09:30:00,160.0,160.29,159.92,160.29,118637.0,133.3434,133.5851,133.2768,133.5851,118637.0
2017-09-11 09:35:00,160.3,160.99,160.26,160.87,43683.0,133.5935,134.1685,133.5601,134.0685,43683.0
2017-09-11 09:40:00,160.87,161.23,160.87,161.07,31970.0,134.0685,134.3685,134.0685,134.2352,31970.0
2017-09-11 09:45:00,161.07,161.07,160.61,160.91,37818.0,134.2352,134.2352,133.8518,134.1018,37818.0
2017-09-11 09:50:00,160.89,161.03,160.79,160.95,22697.0,134.0852,134.2018,134.0018,134.1352,22697.0
2017-09-11 09:55:00,160.96,161.07,160.9,161.04,18501.0,134.1435,134.2352,134.0935,134.2102,18501.0
2017-09-11 10:00:00,161.08,161.29,161.01,161.04,45623.0,134.2435,134.4185,134.1852,134.2102,45623.0
2017-09-11 10:05:00,161.05,161.25,161.05,161.17,14100.0,134.2185,134.3852,134.2185,134.3185,14100.0
2017-09-11 10:10:00,161.18,161.22,160.85,160.93,26809.0,134.3268,134.3602,134.0518,134.1185,26809.0
2017-09-11 10:15:00,160.95,161.14,160.95,161.0,14959.0,134.1352,134.2935,134.1352,134.1768,14959.0
2017-09-11 10:20:00,161.02,161.12,160.87,160.89,13585.0,134.1935,134.2768,134.0685,134.0852,13585.0
2017-09-11 10:25:00,160.86,161.05,160.8,160.83,22822.0,134.0602,134.2185,134.0102,134.0352,22822.0
2017-09-11 10:30:00,160.83,160.9,160.75,160.9,14349.0,134.0352,134.0935,133.9685,134.0935,14349.0
2017-09-11 10:35:00,160.92,160.93,160.73,160.85,37136.0,134.1102,134.1185,133.9518,134.0518,37136.0
2017-09-11 10:40:00,160.82,160.87,160.72,160.87,14926.0,134.0268,134.0685,133.9435,134.0685,14926.0
2017-09-11 10:45:00,160.87,161.02,160.87,161.02,12580.0,134.0685,134.1935,134.0685,134.1935,12580.0
2017-09-11 10:50:00,161.0,161.09,161.0,161.08,10004.0,134.1768,134.2518,134.1768,134.2435,10004.0
2017-09-11 10:55:00,161.06,161.1,160.95,161.03,17020.0,134.2268,134.2602,134.1352,134.2018,17020.0
2017-09-11 11:00:00,161.02,161.02,160.65,160.68,24143.0,134.1935,134.1935,133.8851,133.9101,24143.0
2017-09-11 11:05:00,160.7,160.99,160.7,160.97,10294.0,133.9268,134.1685,133.9268,134.1518,10294.0
2017-09-11 11:10:00,160.97,161.02,160.82,160.89,21078.0,134.1518,134.1935,134.0268,134.0852,21078.0
2017-09-11 11:15:00,160.92,161.08,160.86,161.06,13541.0,134.1102,134.2435,134.0602,134.2268,13541.0
2017-09-11 11:20:00,161.04,161.13,160.99,161.06,24412.0,134.2102,134.2852,134.1685,134.2268,24412.0
2017-09-11 11:25:00,161.06,161.21,161.03,161.18,25337.0,134.2268,134.3518,134.2018,134.3268,25337.0
2017-09-11 11:30:00,161.2,161.26,161.07,161.21,20335.0,134.3435,134.3935,134.2352,134.3518,20335.0
2017-09-11 11:35:00,161.18,161.18,161.05,161.12,15216.0,134.3268,134.3268,134.2185,134.2768,15216.0
2017-09-11 11:40:00,161.1,161.12,161.06,161.11,18546.0,134.2602,134.2768,134.2268,134.2685,18546.0
2017-09-11 11:45:00,161.1,161.23,161.09,161.23,12205.0,134.2602,134.3685,134.2518,134.3685,12205.0
2017-09-11 11:50:00,161.23,161.26,161.15,161.26,12013.0,134.3685,134.3935,134.3018,134.3935,12013.0
2017-09-11 11:55:00,161.27,161.44,161.26,161.36,16935.0,134.4019,134.5435,134.3935,134.4769,16935.0
2017-09-11 12:00:00,161.38,161.46,161.37,161.44,11676.0,134.4935,134.5602,134.4852,134.5435,11676.0
2017-09-11 12:05:00,161.44,161.47,161.4,161.44,15507.0,134.5435,134.5685,134.5102,134.5435,15507.0
2017-09-11 12:10:00,161.43,161.48,161.39,161.39,14302.0,134.5352,134.5769,134.5019,134.5019,14302.0
2017-09-11 12:15:00,161.4,161.46,161.39,161.45,9793.0,134.5102,134.5602,134.5019,134.5519,9793.0
2017-09-11 12:20:00,161.44,161.59,161.43,161.58,11742.0,134.5435,134.6685,134.5352,134.6602,11742.0
2017-09-11 12:25:00,161.56,161.57,161.37,161.47,19119.0,134.6435,134.6519,134.4852,134.5685,19119.0
2017-09-11 12:30:00,161.45,161.49,161.37,161.37,16881.0,134.5519,134.5852,134.4852,134.4852,16881.0
2017-09-11 12:35:00,161.36,161.38,161.31,161.36,12857.0,134.4769,134.4935,134.4352,134.4769,12857.0
2017-09-11 12:40:00,161.35,161.5,161.34,161.46,13147.0,134.4685,134.5935,134.4602,134.5602,13147.0
2017-09-11 12:45:00,161.47,161.49,161.41,161.41,10109.0,134.5685,134.5852,134.5185,134.5185,10109.0
2017-09-11 12:50:00,161.44,161.49,161.44,161.47,14097.0,134.5435,134.5852,134.5435,134.5685,14097.0
2017-09-11 12:55:00,161.47,161.5,161.37,161.48,26446.0,134.5685,134.5935,134.4852,134.5769,26446.0
2017-09-11 13:00:00,161.49,161.5,161.42,161.45,11272.0,134.5852,134.5935,134.5269,134.5519,11272.0
2017-09-11 13:05:00,161.43,161.47,161.36,161.41,8475.0,134.5352,134.5685,134.4769,134.5185,8475.0
2017-09-11 13:10:00,161.42,161.47,161.38,161.41,11008.0,134.5269,134.5685,134.4935,134.5185,11008.0
2017-09-11 13:15:00,161.4,161.48,161.4,161.43,9053.0,134.5102,134.5769,134.5102,134.5352,9053.0
2017-09-11 13:20:00,161.44,161.52,161.41,161.48,11023.0,134.5435,134.6102,134.5185,134.5769,11023.0
2017-09-11 13:25:00,161.47,161.57,161.47,161.56,12722.0,134.5685,134.6519,134.5685,134.6435,12722.0
2017-09-11 13:30:00,161.56,161.6,161.52,161.53,14865.0,134.6435,134.6769,134.6102,134.6185,14865.0
2017-09-11 13:35:00,161.53,161.54,161.47,161.49,7463.0,134.6185,134.6269,134.5685,134.5852,7463.0
2017-09-11 13:40:00,161.48,161.56,161.48,161.55,14148.0,134.5769,134.6435,134.5769,134.6352,14148.0
2017-09-11 13:45:00,161.55,161.57,161.47,161.5,11650.0,134.6352,134.6519,134.5685,134.5935,11650.0
2017-09-11 13:50:00,161.49,161.67,161.49,161.67,10962.0,134.5852,134.7352,134.5852,134.7352,10962.0
2017-09-11 13:55:00,161.67,161.7,161.58,161.62,27928.0,134.7352,134.7602,134.6602,134.6935,27928.0
2017-09-11 14:00:00,161.64,161.68,161.58,161.68,22016.0,134.7102,134.7435,134.6602,134.7435,22016.0
2017-09-11 14:05:00,161.68,161.72,161.66,161.67,18818.0,134.7435,134.7769,134.7269,134.7352,18818.0
2017-09-11 14:10:00,161.67,161.71,161.66,161.69,12088.0,134.7352,134.7685,134.7269,134.7519,12088.0
2017-09-11 14:15:00,161.68,161.71,161.67,161.67,10480.0,134.7435,134.7685,134.7352,134.7352,10480.0
2017-09-11 14:20:00,161.67,161.67,161.63,161.65,21807.0,134.7352,134.7352,134.7019,134.7185,21807.0
2017-09-11 14:25:00,161.66,161.67,161.58,161.6,11932.0,134.7269,134.7352,134.6602,134.6769,11932.0
2017-09-11 14:30:00,161.58,161.66,161.56,161.58,20191.0,134.6602,134.7269,134.6435,134.6602,20191.0
2017-09-11 14:35:00,161.57,161.58,161.51,161.53,14674.0,134.6519,134.6602,134.6019,134.6185,14674.0
2017-09-11 14:40:00,161.53,161.55,161.51,161.53,18575.0,134.6185,134.6352,134.6019,134.6185,18575.0
2017-09-11 14:45:00,161.52,161.56,161.49,161.49,16013.0,134.6102,134.6435,134.5852,134.5852,16013.0
2017-09-11 14:50:00,161.49,161.5,161.44,161.45,15639.0,134.5852,134.5935,134.5435,134.5519,15639.0
2017-09-11 14:55:00,161.44,161.45,161.37,161.43,16936.0,134.5435,134.5519,134.4852,134.5352,16936.0
2017-09-11 15:00:00,161.44,161.51,161.41,161.42,23939.0,134.5435,134.6019,134.5185,134.5269,23939.0
2017-09-11 15:05:00,161.41,161.43,161.37,161.4,20318.0,134.5185,134.5352,134.4852,134.5102,20318.0
2017-09-11 15:10:00,161.41,161.52,161.4,161.48,22819.0,134.5185,134.6102,134.5102,134.5769,22819.0
2017-09-11 15:15:00,161.46,161.51,161.42,161.47,18766.0,134.5602,134.6019,134.5269,134.5685,18766.0
2017-09-11 15:20:00,161.47,161.54,161.45,161.46,14324.0,134.5685,134.6269,134.5519,134.5602,14324.0
2017-09-11 15:25:00,161.47,161.47,161.39,161.4,20856.0,134.5685,134.5685,134.5019,134.5102,20856.0
2017-09-11 15:30:00,161.4,161.45,161.32,161.32,18367.0,134.5102,134.5519,134.4435,134.4435,18367.0
2017-09-11 15:35:00,161.32,161.45,161.26,161.45,34456.0,134.4435,134.5519,134.3935,134.5519,34456.0
2017-09-11 15:40:00,161.45,161.5,161.41,161.43,34585.0,134.5519,134.5935,134.5185,134.5352,34585.0
2017-09-11 15:45:00,161.44,161.5,161.39,161.48,30940.0,134.5435,134.5935,134.5019,134.5769,30940.0
2017-09-11 15:50:00,161.48,161.49,161.41,161.41,48440.0,134.5769,134.5852,134.5185,134.5185,48440.0
2017-09-11 15:55:00,161.42,161.5,161.38,161.5,101187.0,134.5269,134.5935,134.4935,134.5935,101187.0
2017-09-12 09:30:00,160.5,160.72,157.06,158.35,666337.0,133.7601,133.9435,130.8933,131.9683,666337.0
2017-09-12 09:35:00,158.19,158.65,156.15,156.27,421502.0,131.835,132.2184,130.1349,130.2349,421502.0
2017-09-12 09:40:00,156.27,157.2,156.1,157.1,321438.0,130.2349,131.0099,130.0932,130.9266,321438.0
2017-09-12 09:45:00,157.12,157.58,157.11,157.57,257590.0,130.9433,131.3266,130.9349,131.3183,257590.0
2017-09-12 09:50:00,157.52,157.77,157.39,157.75,179087.0,131.2766,131.485,131.1683,131.4683,179087.0
2017-09-12 09:55:00,157.76,157.84,157.17,157.54,170691.0,131.4766,131.5433,130.9849,131.2933,170691.0
2017-09-12 10:00:00,157.47,158.03,157.4,158.0,182744.0,131.2349,131.7016,131.1766,131.6766,182744.0
2017-09-12 10:05:00,158.02,158.02,156.72,156.89,254128.0,131.6933,131.6933,130.6099,130.7516,254128.0
2017-09-12 10:10:00,156.89,157.0,156.64,156.95,131690.0,130.7516,130.8432,130.5432,130.8016,131690.0
2017-09-12 10:15:00,156.98,157.1,156.7,156.93,157808.0,130.8266,130.9266,130.5932,130.7849,157808.0
2017-09-12 10:20:00,156.94,157.17,156.81,157.14,160550.0,130.7932,130.9849,130.6849,130.9599,160550.0
2017-09-12 10:25:00,157.14,157.18,156.8,157.0,125944.0,130.9599,130.9933,130.6766,130.8432,125944.0
2017-09-12 10:30:00,157.0,157.07,156.5,156.61,120361.0,130.8432,130.9016,130.4266,130.5182,120361.0
2017-09-12 10:35:00,156.61,156.79,156.53,156.6,108503.0,130.5182,130.6682,130.4516,130.5099,108503.0
2017-09-12 10:40:00,156.58,156.68,156.41,156.62,111164.0,130.4932,130.5766,130.3515,130.5266,111164.0
2017-09-12 10:45:00,156.62,156.68,156.31,156.39,106662.0,130.5266,130.5766,130.2682,130.3349,106662.0
2017-09-12 10:50:00,156.41,156.48,156.02,156.11,108451.0,130.3515,130.4099,130.0265,130.1015,108451.0
2017-09-12 10:55:00,156.15,156.38,156.11,156.25,86368.0,130.1349,130.3265,130.1015,130.2182,86368.0
2017-09-12 11:00:00,156.24,156.42,156.17,156.37,46308.0,130.2099,130.3599,130.1515,130.3182,46308.0
2017-09-12 11:05:00,156.37,156.64,156.3,156.55,93432.0,130.3182,130.5432,130.2599,130.4682,93432.0
2017-09-12 11:10:00,156.57,156.74,156.53,156.62,80966.0,130.4849,130.6266,130.4516,130.5266,80966.0
2017-09-12 11:15:00,156.63,156.87,156.6,156.77,84976.0,130.5349,130.7349,130.5099,130.6516,84976.0
2017-09-12 11:20:00,156.79,156.8,156.16,156.21,147112.0,130.6682,130.6766,130.1432,130.1849,147112.0
2017-09-12 11:25:00,156.21,156.34,155.77,156.08,238469.0,130.1849,130.2932,129.8182,130.0765,238469.0
2017-09-12 11:30:00,156.09,156.32,155.99,156.21,95086.0,130.0849,130.2765,130.0015,130.1849,95086.0
2017-09-12 11:35:00,156.22,156.33,155.79,155.82,108802.0,130.1932,130.2849,129.8348,129.8598,108802.0
2017-09-12 11:40:00,155.84,156.15,155.82,155.99,147687.0,129.8765,130.1349,129.8598,130.0015,147687.0
2017-09-12 11:45:00,155.99,156.37,155.97,156.22,102754.0,130.0015,130.3182,129.9849,130.1932,102754.0
2017-09-12 11:50:00,156.22,156.31,156.09,156.13,49092.0,130.1932,130.2682,130.0849,130.1182,49092.0
2017-09-12 11:55:00,156.13,156.23,156.0,156.05,83352.0,130.1182,130.2015,130.0099,130.0515,83352.0
2017-09-12 12:00:00,156.05,156.13,156.02,156.07,28922.0,130.0515,130.1182,130.0265,130.0682,28922.0
2017-09-12 12:05:00,156.08,156.14,156.03,156.09,51236.0,130.0765,130.1265,130.0349,130.0849,51236.0
2017-09-12 12:10:00,156.11,156.14,156.02,156.09,44201.0,130.1015,130.1265,130.0265,130.0849,44201.0
2017-09-12 12:15:00,156.12,156.19,156.05,156.14,46256.0,130.1099,130.1682,130.0515,130.1265,46256.0
2017-09-12 12:20:00,156.15,156.26,156.04,156.12,49547.0,130.1349,130.2265,130.0432,130.1099,49547.0
2017-09-12 12:25:00,156.12,156.23,156.1,156.1,41018.0,130.1099,130.2015,130.0932,130.0932,41018.0
2017-09-12 12:30:00,156.08,156.2,156.07,156.14,38205.0,130.0765,130.1765,130.0682,130.1265,38205.0
2017-09-12 12:35:00,156.14,156.24,156.02,156.18,73671.0,130.1265,130.2099,130.0265,130.1599,73671.0
2017-09-12 12:40:00,156.2,156.2,156.05,156.08,37098.0,130.1765,130.1765,130.0515,130.0765,37098.0
2017-09-12 12:45:00,156.09,156.15,155.98,156.15,62507.0,130.0849,130.1349,129.9932,130.1349,62507.0
2017-09-12 12:50:00,156.16,156.16,156.06,156.09,27958.0,130.1432,130.1432,130.0599,130.0849,27958.0
2017-09-12 12:55:00,156.1,156.12,156.01,156.08,37791.0,130.0932,130.1099,130.0182,130.0765,37791.0
2017-09-12 13:00:00,156.08,156.24,156.04,156.18,87889.0,130.0765,130.2099,130.0432,130.1599,87889.0
2017-09-12 13:05:00,156.16,156.19,156.09,156.11,31530.0,130.1432,130.1682,130.0849,130.1015,31530.0
2017-09-12 13:10:00,156.1,156.2,156.04,156.2,35043.0,130.0932,130.1765,130.0432,130.1765,35043.0
2017-09-12 13:15:00,156.2,156.39,156.18,156.34,69704.0,130.1765,130.3349,130.1599,130.2932,69704.0
2017-09-12 13:20:00,156.35,156.56,156.34,156.45,44291.0,130.3015,130.4766,130.2932,130.3849,44291.0
2017-09-12 13:25:00,156.46,156.69,156.45,156.65,69278.0,130.3932,130.5849,130.3849,130.5516,69278.0
2017-09-12 13:30:00,156.65,156.65,156.33,156.45,69193.0,130.5516,130.5516,130.2849,130.3849,69193.0
2017-09-12 13:35:00,156.47,156.47,156.29,156.41,34429.0,130.4015,130.4015,130.2515,130.3515,34429.0
2017-09-12 13:40:00,156.4,156.44,156.31,156.33,36576.0,130.3432,130.3765,130.2682,130.2849,36576.0
2017-09-12 13:45:00,156.33,156.48,156.31,156.39,56085.0,130.2849,130.4099,130.2682,130.3349,56085.0
2017-09-12 13:50:00,156.38,156.63,156.37,156.61,74218.0,130.3265,130.5349,130.3182,130.5182,74218.0
2017-09-12 13:55:00,156.6,156.62,156.42,156.46,53820.0,130.5099,130.5266,130.3599,130.3932,53820.0
2017-09-12 14:00:00,156.45,156.53,156.32,156.34,48750.0,130.3849,130.4516,130.2765,130.2932,48750.0
2017-09-12 14:05:00,156.35,156.47,156.22,156.22,52807.0,130.3015,130.4015,130.1932,130.1932,52807.0
2017-09-12 14:10:00,156.25,156.3,156.08,156.14,50794.0,130.2182,130.2599,130.0765,130.1265,50794.0
2017-09-12 14:15:00,156.14,156.2,156.08,156.2,40214.0,130.1265,130.1765,130.0765,130.1765,40214.0
2017-09-12 14:20:00,156.2,156.4,156.17,156.24,113203.0,130.1765,130.3432,130.1515,130.2099,113203.0
2017-09-12 14:25:00,156.25,156.49,156.24,156.48,181807.0,130.2182,130.4182,130.2099,130.4099,181807.0
2017-09-12 14:30:00,156.48,156.64,156.39,156.57,133099.0,130.4099,130.5432,130.3349,130.4849,133099.0
2017-09-12 14:35:00,156.57,156.59,156.34,156.39,84957.0,130.4849,130.5016,130.2932,130.3349,84957.0
2017-09-12 14:40:00,156.39,156.4,156.27,156.3,74348.0,130.3349,130.3432,130.2349,130.2599,74348.0
2017-09-12 14:45:00,156.29,156.33,156.1,156.18,81241.0,130.2515,130.2849,130.0932,130.1599,81241.0
2017-09-12 14:50:00,156.17,156.21,156.1,156.17,58029.0,130.1515,130.1849,130.0932,130.1515,58029.0
2017-09-12 14:55:00,156.18,156.34,156.16,156.25,64265.0,130.1599,130.2932,130.1432,130.2182,64265.0
2017-09-12 15:00:00,156.26,156.35,156.22,156.27,42303.0,130.2265,130.3015,130.1932,130.2349,42303.0
2017-09-12 15:05:00,156.27,156.51,156.25,156.47,60343.0,130.2349,130.4349,130.2182,130.4015,60343.0
2017-09-12 15:10:00,156.46,156.63,156.44,156.54,84277.0,130.3932,130.5349,130.3765,130.4599,84277.0
2017-09-12 15:15:00,156.54,156.62,156.37,156.38,60555.0,130.4599,130.5266,130.3182,130.3265,60555.0
2017-09-12 15:20:00,156.38,156.45,156.36,156.41,57465.0,130.3265,130.3849,130.3099,130.3515,57465.0
2017-09-12 15:25:00,156.41,156.56,156.4,156.52,73204.0,130.3515,130.4766,130.3432,130.4432,73204.0
2017-09-12 15:30:00,156.52,156.52,156.46,156.49,89624.0,130.4432,130.4432,130.3932,130.4182,89624.0
2017-09-12 15:35:00,156.5,156.5,156.31,156.37,136586.0,130.4266,130.4266,130.2682,130.3182,136586.0
2017-09-12 15:40:00,156.37,156.49,156.36,156.48,115988.0,130.3182,130.4182,130.3099,130.4099,115988.0
2017-09-12 15:45:00,156.48,156.5,156.2,156.21,161089.0,130.4099,130.4266,130.1765,130.1849,161089.0
2017-09-12 15:50:00,156.21,156.25,156.2,156.24,204590.0,130.1849,130.2182,130.1765,130.2099,204590.0
2017-09-12 15:55:00,156.23,156.35,156.21,156.35,344712.0,130.2015,130.3015,130.1849,130.3015,344712.0
2017-09-13 09:30:00,156.74,157.78,156.68,157.47,200189.0,130.6266,131.4933,130.5766,131.2349,200189.0
2017-09-13 09:35:00,157.43,157.45,156.54,156.58,111317.0,131.2016,131.2183,130.4599,130.4932,111317.0
2017-09-13 09:40:00,156.58,156.68,156.36,156.65,72957.0,130.4932,130.5766,130.3099,130.5516,72957.0
2017-09-13 09:45:00,156.61,156.62,156.22,156.34,100609.0,130.5182,130.5266,130.1932,130.2932,100609.0
2017-09-13 09:50:00,156.36,156.47,156.06,156.1,92892.0,130.3099,130.4015,130.0599,130.0932,92892.0
2017-09-13 09:55:00,156.09,156.18,156.0,156.09,95217.0,130.0849,130.1599,130.0099,130.0849,95217.0
2017-09-13 10:00:00,156.11,156.92,156.09,156.89,110133.0,130.1015,130.7766,130.0849,130.7516,110133.0
2017-09-13 10:05:00,156.91,157.27,156.74,157.26,80447.0,130.7682,131.0683,130.6266,131.0599,80447.0
2017-09-13 10:10:00,157.24,157.37,157.08,157.09,79456.0,131.0433,131.1516,130.9099,130.9183,79456.0
2017-09-13 10:15:00,157.09,157.3,156.9,157.21,52821.0,130.9183,131.0933,130.7599,131.0183,52821.0
2017-09-13 10:20:00,157.23,157.55,157.15,157.51,78136.0,131.0349,131.3016,130.9683,131.2683,78136.0
2017-09-13 10:25:00,157.52,157.54,157.31,157.49,54434.0,131.2766,131.2933,131.1016,131.2516,54434.0
2017-09-13 10:30:00,157.5,157.57,157.38,157.47,43849.0,131.2599,131.3183,131.1599,131.2349,43849.0
2017-09-13 10:35:00,157.46,157.51,157.26,157.49,89765.0,131.2266,131.2683,131.0599,131.2516,89765.0
2017-09-13 10:40:00,157.52,157.52,157.11,157.21,34775.0,131.2766,131.2766,130.9349,131.0183,34775.0
2017-09-13 10:45:00,157.23,157.25,157.08,157.12,66287.0,131.0349,131.0516,130.9099,130.9433,66287.0
2017-09-13 10:50:00,157.12,157.35,157.05,157.32,82027.0,130.9433,131.1349,130.8849,131.1099,82027.0
2017-09-13 10:55:00,157.33,157.6,157.29,157.5,78842.0,131.1183,131.3433,131.0849,131.2599,78842.0
2017-09-13 11:00:00,157.51,157.71,157.5,157.64,55262.0,131.2683,131.435,131.2599,131.3766,55262.0
2017-09-13 11:05:00,157.62,157.75,157.52,157.6,62790.0,131.36,131.4683,131.2766,131.3433,62790.0
2017-09-13 11:10:00,157.6,157.6,157.25,157.25,53637.0,131.3433,131.3433,131.0516,131.0516,53637.0
2017-09-13 11:15:00,157.25,157.48,157.19,157.48,41489.0,131.0516,131.2433,131.0016,131.2433,41489.0
2017-09-13 11:20:00,157.49,157.53,157.4,157.42,31594.0,131.2516,131.2849,131.1766,131.1933,31594.0
2017-09-13 11:25:00,157.43,157.49,157.31,157.31,36974.0,131.2016,131.2516,131.1016,131.1016,36974.0
2017-09-13 11:30:00,157.3,157.37,157.25,157.33,32622.0,131.0933,131.1516,131.0516,131.1183,32622.0
2017-09-13 11:35:00,157.33,157.51,157.28,157.51,34151.0,131.1183,131.2683,131.0766,131.2683,34151.0
2017-09-13 11:40:00,157.52,157.62,157.49,157.62,41797.0,131.2766,131.36,131.2516,131.36,41797.0
2017-09-13 11:45:00,157.62,157.65,157.35,157.39,33086.0,131.36,131.385,131.1349,131.1683,33086.0
2017-09-13 11:50:00,157.39,157.42,157.35,157.4,28451.0,131.1683,131.1933,131.1349,131.1766,28451.0
2017-09-13 11:55:00,157.4,157.63,157.39,157.54,32220.0,131.1766,131.3683,131.1683,131.2933,32220.0
2017-09-13 12:00:00,157.56,157.66,157.53,157.61,37409.0,131.31,131.3933,131.2849,131.3516,37409.0
2017-09-13 12:05:00,157.62,157.66,157.58,157.63,19016.0,131.36,131.3933,131.3266,131.3683,19016.0
2017-09-13 12:10:00,157.63,157.71,157.59,157.7,65236.0,131.3683,131.435,131.335,131.4266,65236.0
2017-09-13 12:15:00,157.71,157.72,157.61,157.67,27086.0,131.435,131.4433,131.3516,131.4016,27086.0
2017-09-13 12:20:00,157.66,157.71,157.6,157.6,33022.0,131.3933,131.435,131.3433,131.3433,33022.0
2017-09-13 12:25:00,157.6,157.71,157.6,157.67,41478.0,131.3433,131.435,131.3433,131.4016,41478.0
2017-09-13 12:30:00,157.66,157.69,157.6,157.68,71331.0,131.3933,131.4183,131.3433,131.41,71331.0
2017-09-13 12:35:00,157.69,157.77,157.63,157.67,78506.0,131.4183,131.485,131.3683,131.4016,78506.0
2017-09-13 12:40:00,157.68,157.73,157.65,157.7,43901.0,131.41,131.4516,131.385,131.4266,43901.0
2017-09-13 12:45:00,157.69,157.69,157.55,157.61,21986.0,131.4183,131.4183,131.3016,131.3516,21986.0
2017-09-13 12:50:00,157.62,157.62,157.49,157.49,14243.0,131.36,131.36,131.2516,131.2516,14243.0
2017-09-13 12:55:00,157.48,157.49,157.31,157.31,28400.0,131.2433,131.2516,131.1016,131.1016,28400.0
2017-09-13 13:00:00,157.3,157.37,157.21,157.37,26473.0,131.0933,131.1516,131.0183,131.1516,26473.0
2017-09-13 13:05:00,157.37,157.38,157.21,157.25,24565.0,131.1516,131.1599,131.0183,131.0516,24565.0
2017-09-13 13:10:00,157.26,157.33,157.23,157.3,18067.0,131.0599,131.1183,131.0349,131.0933,18067.0
2017-09-13 13:15:00,157.3,157.43,157.26,157.4,20179.0,131.0933,131.2016,131.0599,131.1766,20179.0
2017-09-13 13:20:00,157.38,157.42,157.25,157.28,19660.0,131.1599,131.1933,131.0516,131.0766,19660.0
2017-09-13 13:25:00,157.27,157.28,157.11,157.15,26434.0,131.0683,131.0766,130.9349,130.9683,26434.0
2017-09-13 13:30:00,157.13,157.15,157.06,157.15,17022.0,130.9516,130.9683,130.8933,130.9683,17022.0
2017-09-13 13:35:00,157.15,157.19,157.06,157.18,14527.0,130.9683,131.0016,130.8933,130.9933,14527.0
2017-09-13 13:40:00,157.2,157.2,157.01,157.07,39428.0,131.0099,131.0099,130.8516,130.9016,39428.0
2017-09-13 13:45:00,157.08,157.1,157.03,157.09,11988.0,130.9099,130.9266,130.8683,130.9183,11988.0
2017-09-13 13:50:00,157.11,157.14,157.06,157.1,16959.0,130.9349,130.9599,130.8933,130.9266,16959.0
2017-09-13 13:55:00,157.08,157.1,157.01,157.01,24315.0,130.9099,130.9266,130.8516,130.8516,24315.0
2017-09-13 14:00:00,157.01,157.13,157.01,157.09,16926.0,130.8516,130.9516,130.8516,130.9183,16926.0
2017-09-13 14:05:00,157.07,157.13,157.03,157.11,17312.0,130.9016,130.9516,130.8683,130.9349,17312.0
2017-09-13 14:10:00,157.1,157.1,157.03,157.07,17735.0,130.9266,130.9266,130.8683,130.9016,17735.0
2017-09-13 14:15:00,157.06,157.13,157.04,157.09,21524.0,130.8933,130.9516,130.8766,130.9183,21524.0
2017-09-13 14:20:00,157.1,157.14,157.09,157.12,14966.0,130.9266,130.9599,130.9183,130.9433,14966.0
2017-09-13 14:25:00,157.12,157.12,157.02,157.02,18019.0,130.9433,130.9433,130.8599,130.8599,18019.0
2017-09-13 14:30:00,157.02,157.11,157.02,157.09,19602.0,130.8599,130.9349,130.8599,130.9183,19602.0
2017-09-13 14:35:00,157.09,157.09,157.02,157.02,18352.0,130.9183,130.9183,130.8599,130.8599,18352.0
2017-09-13 14:40:00,157.01,157.03,156.9,156.96,46330.0,130.8516,130.8683,130.7599,130.8099,46330.0
2017-09-13 14:45:00,156.96,156.98,156.92,156.94,22163.0,130.8099,130.8266,130.7766,130.7932,22163.0
2017-09-13 14:50:00,156.95,157.06,156.93,157.04,27364.0,130.8016,130.8933,130.7849,130.8766,27364.0
2017-09-13 14:55:00,157.04,157.04,156.96,156.97,28248.0,130.8766,130.8766,130.8099,130.8182,28248.0
2017-09-13 15:00:00,156.96,157.01,156.89,156.92,33671.0,130.8099,130.8516,130.7516,130.7766,33671.0
2017-09-13 15:05:00,156.94,157.03,156.94,156.98,22371.0,130.7932,130.8683,130.7932,130.8266,22371.0
2017-09-13 15:10:00,156.97,156.97,156.87,156.89,26968.0,130.8182,130.8182,130.7349,130.7516,26968.0
2017-09-13 15:15:00,156.88,156.93,156.87,156.93,27681.0,130.7432,130.7849,130.7349,130.7849,27681.0
2017-09-13 15:20:00,156.94,157.06,156.93,157.05,47901.0,130.7932,130.8933,130.7849,130.8849,47901.0
2017-09-13 15:25:00,157.05,157.08,157.01,157.06,32452.0,130.8849,130.9099,130.8516,130.8933,32452.0
2017-09-13 15:30:00,157.05,157.17,157.02,157.1,51917.0,130.8849,130.9849,130.8599,130.9266,51917.0
2017-09-13 15:35:00,157.11,157.25,157.11,157.24,42888.0,130.9349,131.0516,130.9349,131.0433,42888.0
2017-09-13 15:40:00,157.24,157.25,157.18,157.19,56834.0,131.0433,131.0516,130.9933,131.0016,56834.0
2017-09-13 15:45:00,157.19,157.26,157.14,157.24,102383.0,131.0016,131.0599,130.9599,131.0433,102383.0
2017-09-13 15:50:00,157.24,157.25,157.12,157.13,57675.0,131.0433,131.0516,130.9433,130.9516,57675.0
2017-09-13 15:55:00,157.12,157.13,156.84,157.01,237582.0,130.9433,130.9516,130.7099,130.8516,237582.0
2017-09-14 09:30:00,157.0,157.19,156.75,156.8,104369.0,130.8432,131.0016,130.6349,130.6766,104369.0
2017-09-14 09:35:00,156.86,156.88,156.44,156.44,37348.0,130.7266,130.7432,130.3765,130.3765,37348.0
2017-09-14 09:40:00,156.43,156.67,156.41,156.52,47215.0,130.3682,130.5682,130.3515,130.4432,47215.0
2017-09-14 09:45:00,156.5,156.7,156.28,156.28,65387.0,130.4266,130.5932,130.2432,130.2432,65387.0
2017-09-14 09:50:00,156.28,156.54,156.17,156.39,41031.0,130.2432,130.4599,130.1515,130.3349,41031.0
2017-09-14 09:55:00,156.35,156.49,156.22,156.28,40892.0,130.3015,130.4182,130.1932,130.2432,40892.0
2017-09-14 10:00:00,156.25,156.47,156.22,156.45,36219.0,130.2182,130.4015,130.1932,130.3849,36219.0
2017-09-14 10:05:00,156.45,156.52,156.35,156.38,30699.0,130.3849,130.4432,130.3015,130.3265,30699.0
2017-09-14 10:10:00,156.35,156.47,156.33,156.35,22388.0,130.3015,130.4015,130.2849,130.3015,22388.0
2017-09-14 10:15:00,156.33,156.53,156.29,156.47,15868.0,130.2849,130.4516,130.2515,130.4015,15868.0
2017-09-14 10:20:00,156.46,156.46,156.27,156.31,35814.0,130.3932,130.3932,130.2349,130.2682,35814.0
2017-09-14 10:25:00,156.3,156.32,156.18,156.19,36966.0,130.2599,130.2765,130.1599,130.1682,36966.0
2017-09-14 10:30:00,156.19,156.24,156.11,156.17,37501.0,130.1682,130.2099,130.1015,130.1515,37501.0
2017-09-14 10:35:00,156.17,156.24,156.12,156.13,31668.0,130.1515,130.2099,130.1099,130.1182,31668.0
2017-09-14 10:40:00,156.13,156.26,156.08,156.22,40091.0,130.1182,130.2265,130.0765,130.1932,40091.0
2017-09-14 10:45:00,156.2,156.22,156.05,156.06,34829.0,130.1765,130.1932,130.0515,130.0599,34829.0
2017-09-14 10:50:00,156.07,156.17,156.06,156.1,24151.0,130.0682,130.1515,130.0599,130.0932,24151.0
2017-09-14 10:55:00,156.1,156.26,156.07,156.21,41410.0,130.0932,130.2265,130.0682,130.1849,41410.0
2017-09-14 11:00:00,156.22,156.38,156.22,156.37,32568.0,130.1932,130.3265,130.1932,130.3182,32568.0
2017-09-14 11:05:00,156.38,156.4,156.26,156.27,24306.0,130.3265,130.3432,130.2265,130.2349,24306.0
2017-09-14 11:10:00,156.27,156.3,156.19,156.2,25849.0,130.2349,130.2599,130.1682,130.1765,25849.0
2017-09-14 11:15:00,156.21,156.26,156.17,156.19,20310.0,130.1849,130.2265,130.1515,130.1682,20310.0
2017-09-14 11:20:00,156.2,156.31,156.17,156.29,25072.0,130.1765,130.2682,130.1515,130.2515,25072.0
2017-09-14 11:25:00,156.31,156.35,156.27,156.32,23673.0,130.2682,130.3015,130.2349,130.2765,23673.0
2017-09-14 11:30:00,156.31,156.34,156.26,156.33,13706.0,130.2682,130.2932,130.2265,130.2849,13706.0
2017-09-14 11:35:00,156.33,156.4,156.3,156.39,21079.0,130.2849,130.3432,130.2599,130.3349,21079.0
2017-09-14 11:40:00,156.39,156.44,156.38,156.44,20099.0,130.3349,130.3765,130.3265,130.3765,20099.0
2017-09-14 11:45:00,156.44,156.6,156.41,156.6,19019.0,130.3765,130.5099,130.3515,130.5099,19019.0
2017-09-14 11:50:00,156.62,156.66,156.51,156.63,21011.0,130.5266,130.5599,130.4349,130.5349,21011.0
2017-09-14 11:55:00,156.62,156.63,156.53,156.53,13769.0,130.5266,130.5349,130.4516,130.4516,13769.0
2017-09-14 12:00:00,156.53,156.55,156.48,156.55,12733.0,130.4516,130.4682,130.4099,130.4682,12733.0
2017-09-14 12:05:00,156.55,156.59,156.48,156.48,13337.0,130.4682,130.5016,130.4099,130.4099,13337.0
2017-09-14 12:10:00,156.48,156.53,156.47,156.51,14983.0,130.4099,130.4516,130.4015,130.4349,14983.0
2017-09-14 12:15:00,156.51,156.57,156.5,156.52,10375.0,130.4349,130.4849,130.4266,130.4432,10375.0
2017-09-14 12:20:00,156.51,156.59,156.48,156.58,16661.0,130.4349,130.5016,130.4099,130.4932,16661.0
2017-09-14 12:25:00,156.56,156.56,156.48,156.52,11333.0,130.4766,130.4766,130.4099,130.4432,11333.0
2017-09-14 12:30:00,156.5,156.6,156.5,156.6,19161.0,130.4266,130.5099,130.4266,130.5099,19161.0
2017-09-14 12:35:00,156.61,156.64,156.56,156.56,9947.0,130.5182,130.5432,130.4766,130.4766,9947.0
2017-09-14 12:40:00,156.56,156.63,156.51,156.63,13992.0,130.4766,130.5349,130.4349,130.5349,13992.0
2017-09-14 12:45:00,156.61,156.68,156.61,156.66,11125.0,130.5182,130.5766,130.5182,130.5599,11125.0
2017-09-14 12:50:00,156.66,156.72,156.66,156.67,12419.0,130.5599,130.6099,130.5599,130.5682,12419.0
2017-09-14 12:55:00,156.66,156.69,156.63,156.65,13205.0,130.5599,130.5849,130.5349,130.5516,13205.0
2017-09-14 13:00:00,156.67,156.67,156.61,156.65,11668.0,130.5682,130.5682,130.5182,130.5516,11668.0
2017-09-14 13:05:00,156.66,156.72,156.65,156.7,6727.0,130.5599,130.6099,130.5516,130.5932,6727.0
2017-09-14 13:10:00,156.69,156.69,156.62,156.63,8673.0,130.5849,130.5849,130.5266,130.5349,8673.0
2017-09-14 13:15:00,156.63,156.63,156.59,156.61,17919.0,130.5349,130.5349,130.5016,130.5182,17919.0
2017-09-14 13:20:00,156.61,156.62,156.58,156.59,12399.0,130.5182,130.5266,130.4932,130.5016,12399.0
2017-09-14 13:25:00,156.59,156.6,156.55,156.58,19225.0,130.5016,130.5099,130.4682,130.4932,19225.0
2017-09-14 13:30:00,156.57,156.61,156.48,156.54,26064.0,130.4849,130.5182,130.4099,130.4599,26064.0
2017-09-14 13:35:00,156.5,156.59,156.5,156.51,15541.0,130.4266,130.5016,130.4266,130.4349,15541.0
2017-09-14 13:40:00,156.5,156.61,156.5,156.6,14212.0,130.4266,130.5182,130.4266,130.5099,14212.0
2017-09-14 13:45:00,156.57,156.58,156.52,156.54,10503.0,130.4849,130.4932,130.4432,130.4599,10503.0
2017-09-14 13:50:00,156.54,156.67,156.54,156.66,18068.0,130.4599,130.5682,130.4599,130.5599,18068.0
2017-09-14 13:55:00,156.67,156.72,156.65,156.7,22401.0,130.5682,130.6099,130.5516,130.5932,22401.0
2017-09-14 14:00:00,156.68,156.69,156.59,156.63,10533.0,130.5766,130.5849,130.5016,130.5349,10533.0
2017-09-14 14:05:00,156.63,156.77,156.63,156.68,16592.0,130.5349,130.6516,130.5349,130.5766,16592.0
2017-09-14 14:10:00,156.69,156.7,156.64,156.67,12285.0,130.5849,130.5932,130.5432,130.5682,12285.0
2017-09-14 14:15:00,156.68,156.73,156.64,156.7,12701.0,130.5766,130.6182,130.5432,130.5932,12701.0
2017-09-14 14:20:00,156.7,156.73,156.64,156.66,17726.0,130.5932,130.6182,130.5432,130.5599,17726.0
2017-09-14 14:25:00,156.66,156.66,156.54,156.54,19220.0,130.5599,130.5599,130.4599,130.4599,19220.0
2017-09-14 14:30:00,156.54,156.66,156.54,156.64,14579.0,130.4599,130.5599,130.4599,130.5432,14579.0
2017-09-14 14:35:00,156.65,156.73,156.63,156.73,17871.0,130.5516,130.6182,130.5349,130.6182,17871.0
2017-09-14 14:40:00,156.74,156.89,156.74,156.87,31153.0,130.6266,130.7516,130.6266,130.7349,31153.0
2017-09-14 14:45:00,156.88,157.1,156.88,157.09,43602.0,130.7432,130.9266,130.7432,130.9183,43602.0
2017-09-14 14:50:00,157.09,157.35,157.09,157.2,61433.0,130.9183,131.1349,130.9183,131.0099,61433.0
2017-09-14 14:55:00,157.19,157.19,157.05,157.11,33961.0,131.0016,131.0016,130.8849,130.9349,33961.0
2017-09-14 15:00:00,157.1,157.1,156.9,156.95,22274.0,130.9266,130.9266,130.7599,130.8016,22274.0
2017-09-14 15:05:00,156.97,157.02,156.95,156.96,42508.0,130.8182,130.8599,130.8016,130.8099,42508.0
2017-09-14 15:10:00,156.97,157.05,156.93,156.94,46211.0,130.8182,130.8849,130.7849,130.7932,46211.0
2017-09-14 15:15:00,156.94,157.02,156.94,157.02,32341.0,130.7932,130.8599,130.7932,130.8599,32341.0
2017-09-14 15:20:00,157.03,157.1,157.03,157.09,34040.0,130.8683,130.9266,130.8683,130.9183,34040.0
2017-09-14 15:25:00,157.09,157.32,157.08,157.31,45416.0,130.9183,131.1099,130.9099,131.1016,45416.0
2017-09-14 15:30:00,157.3,157.34,157.22,157.23,70500.0,131.0933,131.1266,131.0266,131.0349,70500.0
2017-09-14 15:35:00,157.23,157.23,157.1,157.14,40713.0,131.0349,131.0349,130.9266,130.9599,40713.0
2017-09-14 15:40:00,157.13,157.14,156.99,157.02,48271.0,130.9516,130.9599,130.8349,130.8599,48271.0
2017-09-14 15:45:00,157.01,157.09,156.99,157.09,52537.0,130.8516,130.9183,130.8349,130.9183,52537.0
2017-09-14 15:50:00,157.09,157.13,156.89,156.92,58153.0,130.9183,130.9516,130.7516,130.7766,58153.0
2017-09-14 15:55:00,156.91,157.07,156.84,157.07,147365.0,130.7682,130.9016,130.7099,130.9016,147365.0
2017-09-15 09:30:00,157.81,158.0,157.24,157.78,1235171.0,131.5183,131.6766,131.0433,131.4933,1235171.0
2017-09-15 09:35:00,157.71,157.76,157.39,157.46,47238.0,131.435,131.4766,131.1683,131.2266,47238.0
2017-09-15 09:40:00,157.47,157.57,157.27,157.42,50456.0,131.2349,131.3183,131.0683,131.1933,50456.0
2017-09-15 09:45:00,157.39,157.49,157.25,157.4,39227.0,131.1683,131.2516,131.0516,131.1766,39227.0
2017-09-15 09:50:00,157.41,157.6,157.27,157.51,60383.0,131.1849,131.3433,131.0683,131.2683,60383.0
2017-09-15 09:55:00,157.5,157.57,157.33,157.33,26548.0,131.2599,131.3183,131.1183,131.1183,26548.0
2017-09-15 10:00:00,157.39,157.53,157.32,157.32,25867.0,131.1683,131.2849,131.1099,131.1099,25867.0
2017-09-15 10:05:00,157.3,157.3,157.03,157.03,30491.0,131.0933,131.0933,130.8683,130.8683,30491.0
2017-09-15 10:10:00,157.02,157.25,157.01,157.23,42371.0,130.8599,131.0516,130.8516,131.0349,42371.0
2017-09-15 10:15:00,157.25,157.25,157.01,157.07,32610.0,131.0516,131.0516,130.8516,130.9016,32610.0
2017-09-15 10:20:00,157.07,157.08,156.95,156.99,35240.0,130.9016,130.9099,130.8016,130.8349,35240.0
2017-09-15 10:25:00,156.99,157.2,156.96,157.15,21226.0,130.8349,131.0099,130.8099,130.9683,21226.0
2017-09-15 10:30:00,157.18,157.4,157.12,157.27,41382.0,130.9933,131.1766,130.9433,131.0683,41382.0
2017-09-15 10:35:00,157.27,157.4,157.25,157.4,22428.0,131.0683,131.1766,131.0516,131.1766,22428.0
2017-09-15 10:40:00,157.39,157.46,157.34,157.34,25585.0,131.1683,131.2266,131.1266,131.1266,25585.0
2017-09-15 10:45:00,157.37,157.39,157.28,157.34,18814.0,131.1516,131.1683,131.0766,131.1266,18814.0
2017-09-15 10:50:00,157.35,157.4,157.31,157.37,22356.0,131.1349,131.1766,131.1016,131.1516,22356.0
2017-09-15 10:55:00,157.35,157.36,157.19,157.25,29062.0,131.1349,131.1433,131.0016,131.0516,29062.0
2017-09-15 11:00:00,157.23,157.27,157.14,157.14,15805.0,131.0349,131.0683,130.9599,130.9599,15805.0
2017-09-15 11:05:00,157.12,157.27,157.12,157.17,17979.0,130.9433,131.0683,130.9433,130.9849,17979.0
2017-09-15 11:10:00,157.16,157.21,157.09,157.12,37757.0,130.9766,131.0183,130.9183,130.9433,37757.0
2017-09-15 11:15:00,157.15,157.15,157.05,157.11,46029.0,130.9683,130.9683,130.8849,130.9349,46029.0
2017-09-15 11:20:00,157.11,157.12,156.96,156.99,37858.0,130.9349,130.9433,130.8099,130.8349,37858.0
2017-09-15 11:25:00,157.0,157.05,156.88,157.01,54389.0,130.8432,130.8849,130.7432,130.8516,54389.0
2017-09-15 11:30:00,157.02,157.22,156.96,157.09,46191.0,130.8599,131.0266,130.8099,130.9183,46191.0
2017-09-15 11:35:00,157.09,157.14,156.93,156.97,28816.0,130.9183,130.9599,130.7849,130.8182,28816.0
2017-09-15 11:40:00,156.97,157.12,156.94,157.09,20147.0,130.8182,130.9433,130.7932,130.9183,20147.0
2017-09-15 11:45:00,157.1,157.25,157.09,157.25,28799.0,130.9266,131.0516,130.9183,131.0516,28799.0
2017-09-15 11:50:00,157.24,157.25,157.11,157.12,17221.0,131.0433,131.0516,130.9349,130.9433,17221.0
2017-09-15 11:55:00,157.13,157.15,157.06,157.11,22440.0,130.9516,130.9683,130.8933,130.9349,22440.0
2017-09-15 12:00:00,157.12,157.27,157.12,157.23,15441.0,130.9433,131.0683,130.9433,131.0349,15441.0
2017-09-15 12:05:00,157.24,157.26,157.1,157.11,21347.0,131.0433,131.0599,130.9266,130.9349,21347.0
2017-09-15 12:10:00,157.14,157.23,157.1,157.22,13892.0,130.9599,131.0349,130.9266,131.0266,13892.0
2017-09-15 12:15:00,157.23,157.24,157.15,157.15,7875.0,131.0349,131.0433,130.9683,130.9683,7875.0
2017-09-15 12:20:00,157.15,157.2,157.1,157.14,14509.0,130.9683,131.0099,130.9266,130.9599,14509.0
2017-09-15 12:25:00,157.16,157.24,157.15,157.18,7738.0,130.9766,131.0433,130.9683,130.9933,7738.0
2017-09-15 12:30:00,157.18,157.26,157.18,157.23,20673.0,130.9933,131.0599,130.9933,131.0349,20673.0
2017-09-15 12:35:00,157.25,157.25,157.14,157.18,9072.0,131.0516,131.0516,130.9599,130.9933,9072.0
2017-09-15 12:40:00,157.18,157.2,157.09,157.14,10340.0,130.9933,131.0099,130.9183,130.9599,10340.0
2017-09-15 12:45:00,157.13,157.25,157.1,157.25,14738.0,130.9516,131.0516,130.9266,131.0516,14738.0
2017-09-15 12:50:00,157.22,157.3,157.21,157.23,12261.0,131.0266,131.0933,131.0183,131.0349,12261.0
2017-09-15 12:55:00,157.23,157.23,157.16,157.16,15862.0,131.0349,131.0349,130.9766,130.9766,15862.0
2017-09-15 13:00:00,157.17,157.26,157.13,157.23,11765.0,130.9849,131.0599,130.9516,131.0349,11765.0
2017-09-15 13:05:00,157.23,157.24,157.17,157.19,6899.0,131.0349,131.0433,130.9849,131.0016,6899.0
2017-09-15 13:10:00,157.18,157.19,157.14,157.18,9756.0,130.9933,131.0016,130.9599,130.9933,9756.0
2017-09-15 13:15:00,157.16,157.23,157.14,157.16,8876.0,130.9766,131.0349,130.9599,130.9766,8876.0
2017-09-15 13:20:00,157.16,157.2,157.14,157.15,5035.0,130.9766,131.0099,130.9599,130.9683,5035.0
2017-09-15 13:25:00,157.15,157.23,157.15,157.2,16528.0,130.9683,131.0349,130.9683,131.0099,16528.0
2017-09-15 13:30:00,157.22,157.26,157.18,157.25,19319.0,131.0266,131.0599,130.9933,131.0516,19319.0
2017-09-15 13:35:00,157.25,157.27,157.16,157.16,9020.0,131.0516,131.0683,130.9766,130.9766,9020.0
2017-09-15 13:40:00,157.17,157.22,157.11,157.11,13590.0,130.9849,131.0266,130.9349,130.9349,13590.0
2017-09-15 13:45:00,157.11,157.17,157.1,157.12,22290.0,130.9349,130.9849,130.9266,130.9433,22290.0
2017-09-15 13:50:00,157.13,157.14,157.09,157.09,9577.0,130.9516,130.9599,130.9183,130.9183,9577.0
2017-09-15 13:55:00,157.09,157.09,157.0,157.02,10234.0,130.9183,130.9183,130.8432,130.8599,10234.0
2017-09-15 14:00:00,157.01,157.09,157.01,157.07,8845.0,130.8516,130.9183,130.8516,130.9016,8845.0
2017-09-15 14:05:00,157.08,157.18,157.08,157.18,13047.0,130.9099,130.9933,130.9099,130.9933,13047.0
2017-09-15 14:10:00,157.16,157.18,157.1,157.17,9516.0,130.9766,130.9933,130.9266,130.9849,9516.0
2017-09-15 14:15:00,157.17,157.19,157.13,157.17,11438.0,130.9849,131.0016,130.9516,130.9849,11438.0
2017-09-15 14:20:00,157.17,157.17,157.11,157.17,15880.0,130.9849,130.9849,130.9349,130.9849,15880.0
2017-09-15 14:25:00,157.15,157.21,157.14,157.19,14258.0,130.9683,131.0183,130.9599,131.0016,14258.0
2017-09-15 14:30:00,157.19,157.28,157.18,157.23,18271.0,131.0016,131.0766,130.9933,131.0349,18271.0
2017-09-15 14:35:00,157.23,157.23,157.15,157.19,13232.0,131.0349,131.0349,130.9683,131.0016,13232.0
2017-09-15 14:40:00,157.2,157.24,157.18,157.19,13418.0,131.0099,131.0433,130.9933,131.0016,13418.0
2017-09-15 14:45:00,157.19,157.22,157.18,157.21,11400.0,131.0016,131.0266,130.9933,131.0183,11400.0
2017-09-15 14:50:00,157.22,157.25,157.18,157.23,14329.0,131.0266,131.0516,130.9933,131.0349,14329.0
2017-09-15 14:55:00,157.22,157.23,157.11,157.2,52982.0,131.0266,131.0349,130.9349,131.0099,52982.0
2017-09-15 15:00:00,157.2,157.29,157.2,157.25,18263.0,131.0099,131.0849,131.0099,131.0516,18263.0
2017-09-15 15:05:00,157.25,157.25,157.16,157.21,19318.0,131.0516,131.0516,130.9766,131.0183,19318.0
2017-09-15 15:10:00,157.21,157.26,157.2,157.23,14327.0,131.0183,131.0599,131.0099,131.0349,14327.0
2017-09-15 15:15:00,157.22,157.38,157.22,157.35,17838.0,131.0266,131.1599,131.0266,131.1349,17838.0
2017-09-15 15:20:00,157.35,157.43,157.25,157.26,63693.0,131.1349,131.2016,131.0516,131.0599,63693.0
2017-09-15 15:25:00,157.25,157.28,157.21,157.23,17997.0,131.0516,131.0766,131.0183,131.0349,17997.0
2017-09-15 15:30:00,157.23,157.36,157.21,157.36,29729.0,131.0349,131.1433,131.0183,131.1433,29729.0
2017-09-15 15:35:00,157.38,157.38,157.23,157.27,34651.0,131.1599,131.1599,131.0349,131.0683,34651.0
2017-09-15 15:40:00,157.28,157.33,157.25,157.3,44645.0,131.0766,131.1183,131.0516,131.0933,44645.0
2017-09-15 15:45:00,157.32,157.35,157.21,157.3,88063.0,131.1099,131.1349,131.0183,131.0933,88063.0
2017-09-15 15:50:00,157.3,157.3,157.11,157.14,111114.0,131.0933,131.0933,130.9349,130.9599,111114.0
2017-09-15 15:55:00,157.15,157.19,156.89,156.95,386189.0,130.9683,131.0016,130.7516,130.8016,386189.0
2017-09-18 09:30:00,157.72,157.72,157.26,157.32,94686.0,131.4433,131.4433,131.0599,131.1099,94686.0
2017-09-18 09:35:00,157.38,157.65,157.27,157.64,45454.0,131.1599,131.385,131.0683,131.3766,45454.0
2017-09-18 09:40:00,157.65,157.67,157.32,157.42,33373.0,131.385,131.4016,131.1099,131.1933,33373.0
2017-09-18 09:45:00,157.44,157.65,157.39,157.48,38098.0,131.2099,131.385,131.1683,131.2433,38098.0
2017-09-18 09:50:00,157.44,157.6,157.29,157.38,58502.0,131.2099,131.3433,131.0849,131.1599,58502.0
2017-09-18 09:55:00,157.38,157.56,157.35,157.49,37712.0,131.1599,131.31,131.1349,131.2516,37712.0
2017-09-18 10:00:00,157.51,157.67,157.48,157.67,33653.0,131.2683,131.4016,131.2433,131.4016,33653.0
2017-09-18 10:05:00,157.67,157.75,157.54,157.59,34856.0,131.4016,131.4683,131.2933,131.335,34856.0
2017-09-18 10:10:00,157.58,157.68,157.52,157.64,19115.0,131.3266,131.41,131.2766,131.3766,19115.0
2017-09-18 10:15:00,157.65,157.75,157.63,157.75,18880.0,131.385,131.4683,131.3683,131.4683,18880.0
2017-09-18 10:20:00,157.75,157.77,157.58,157.74,21418.0,131.4683,131.485,131.3266,131.46,21418.0
2017-09-18 10:25:00,157.73,157.79,157.68,157.73,34120.0,131.4516,131.5016,131.41,131.4516,34120.0
2017-09-18 10:30:00,157.69,157.75,157.61,157.7,24166.0,131.4183,131.4683,131.3516,131.4266,24166.0
2017-09-18 10:35:00,157.72,157.72,157.44,157.48,30705.0,131.4433,131.4433,131.2099,131.2433,30705.0
2017-09-18 10:40:00,157.49,157.51,157.26,157.29,35127.0,131.2516,131.2683,131.0599,131.0849,35127.0
2017-09-18 10:45:00,157.3,157.6,157.29,157.52,29624.0,131.0933,131.3433,131.0849,131.2766,29624.0
2017-09-18 10:50:00,157.52,157.63,157.46,157.46,14956.0,131.2766,131.3683,131.2266,131.2266,14956.0
2017-09-18 10:55:00,157.46,157.6,157.44,157.55,14579.0,131.2266,131.3433,131.2099,131.3016,14579.0
2017-09-18 11:00:00,157.58,157.65,157.48,157.63,22471.0,131.3266,131.385,131.2433,131.3683,22471.0
2017-09-18 11:05:00,157.64,157.69,157.55,157.56,22773.0,131.3766,131.4183,131.3016,131.31,22773.0
2017-09-18 11:10:00,157.57,157.62,157.48,157.52,40519.0,131.3183,131.36,131.2433,131.2766,40519.0
2017-09-18 11:15:00,157.55,157.57,157.4,157.45,30058.0,131.3016,131.3183,131.1766,131.2183,30058.0
2017-09-18 11:20:00,157.43,157.45,157.25,157.25,41655.0,131.2016,131.2183,131.0516,131.0516,41655.0
2017-09-18 11:25:00,157.26,157.43,157.25,157.42,18979.0,131.0599,131.2016,131.0516,131.1933,18979.0
2017-09-18 11:30:00,157.44,157.46,157.36,157.37,27099.0,131.2099,131.2266,131.1433,131.1516,27099.0
2017-09-18 11:35:00,157.39,157.5,157.39,157.46,15369.0,131.1683,131.2599,131.1683,131.2266,15369.0
2017-09-18 11:40:00,157.45,157.46,157.37,157.38,20610.0,131.2183,131.2266,131.1516,131.1599,20610.0
2017-09-18 11:45:00,157.38,157.38,157.31,157.35,14796.0,131.1599,131.1599,131.1016,131.1349,14796.0
2017-09-18 11:50:00,157.37,157.37,157.23,157.24,19926.0,131.1516,131.1516,131.0349,131.0433,19926.0
2017-09-18 11:55:00,157.24,157.29,157.17,157.29,17166.0,131.0433,131.0849,130.9849,131.0849,17166.0
2017-09-18 12:00:00,157.29,157.3,157.25,157.25,8502.0,131.0849,131.0933,131.0516,131.0516,8502.0
2017-09-18 12:05:00,157.25,157.3,157.17,157.18,16951.0,131.0516,131.0933,130.9849,130.9933,16951.0
2017-09-18 12:10:00,157.18,157.19,157.01,157.06,46344.0,130.9933,131.0016,130.8516,130.8933,46344.0
2017-09-18 12:15:00,157.06,157.12,157.05,157.09,23334.0,130.8933,130.9433,130.8849,130.9183,23334.0
2017-09-18 12:20:00,157.1,157.1,157.05,157.08,16294.0,130.9266,130.9266,130.8849,130.9099,16294.0
2017-09-18 12:25:00,157.09,157.23,157.06,157.2,31180.0,130.9183,131.0349,130.8933,131.0099,31180.0
2017-09-18 12:30:00,157.2,157.23,157.14,157.15,21469.0,131.0099,131.0349,130.9599,130.9683,21469.0
2017-09-18 12:35:00,157.15,157.23,157.13,157.18,16681.0,130.9683,131.0349,130.9516,130.9933,16681.0
2017-09-18 12:40:00,157.21,157.21,157.07,157.09,13696.0,131.0183,131.0183,130.9016,130.9183,13696.0
2017-09-18 12:45:00,157.08,157.12,157.01,157.12,22615.0,130.9099,130.9433,130.8516,130.9433,22615.0
2017-09-18 12:50:00,157.15,157.15,157.06,157.08,8591.0,130.9683,130.9683,130.8933,130.9099,8591.0
2017-09-18 12:55:00,157.08,157.16,157.07,157.16,15725.0,130.9099,130.9766,130.9016,130.9766,15725.0
2017-09-18 13:00:00,157.15,157.15,157.07,157.09,16915.0,130.9683,130.9683,130.9016,130.9183,16915.0
2017-09-18 13:05:00,157.07,157.08,157.01,157.01,7401.0,130.9016,130.9099,130.8516,130.8516,7401.0
2017-09-18 13:10:00,157.02,157.03,156.92,156.94,30186.0,130.8599,130.8683,130.7766,130.7932,30186.0
2017-09-18 13:15:00,156.94,156.96,156.88,156.92,21606.0,130.7932,130.8099,130.7432,130.7766,21606.0
2017-09-18 13:20:00,156.93,156.93,156.87,156.88,11599.0,130.7849,130.7849,130.7349,130.7432,11599.0
2017-09-18 13:25:00,156.88,156.9,156.78,156.83,20330.0,130.7432,130.7599,130.6599,130.7016,20330.0
2017-09-18 13:30:00,156.82,156.93,156.79,156.9,18261.0,130.6932,130.7849,130.6682,130.7599,18261.0
2017-09-18 13:35:00,156.93,156.98,156.87,156.91,14381.0,130.7849,130.8266,130.7349,130.7682,14381.0
2017-09-18 13:40:00,156.9,156.94,156.8,156.86,48712.0,130.7599,130.7932,130.6766,130.7266,48712.0
2017-09-18 13:45:00,156.82,156.87,156.8,156.87,18260.0,130.6932,130.7349,130.6766,130.7349,18260.0
2017-09-18 13:50:00,156.86,156.93,156.78,156.85,37824.0,130.7266,130.7849,130.6599,130.7182,37824.0
2017-09-18 13:55:00,156.85,156.85,156.68,156.68,25579.0,130.7182,130.7182,130.5766,130.5766,25579.0
2017-09-18 14:00:00,156.67,156.7,156.55,156.56,29379.0,130.5682,130.5932,130.4682,130.4766,29379.0
2017-09-18 14:05:00,156.56,156.59,156.51,156.51,26203.0,130.4766,130.5016,130.4349,130.4349,26203.0
2017-09-18 14:10:00,156.52,156.53,156.35,156.41,49481.0,130.4432,130.4516,130.3015,130.3515,49481.0
2017-09-18 14:15:00,156.42,156.44,156.35,156.43,41012.0,130.3599,130.3765,130.3015,130.3682,41012.0
2017-09-18 14:20:00,156.42,156.51,156.36,156.5,34571.0,130.3599,130.4349,130.3099,130.4266,34571.0
2017-09-18 14:25:00,156.51,156.63,156.51,156.63,28253.0,130.4349,130.5349,130.4349,130.5349,28253.0
2017-09-18 14:30:00,156.62,156.65,156.55,156.62,33994.0,130.5266,130.5516,130.4682,130.5266,33994.0
2017-09-18 14:35:00,156.63,156.75,156.59,156.73,21766.0,130.5349,130.6349,130.5016,130.6182,21766.0
2017-09-18 14:40:00,156.73,156.8,156.71,156.8,30194.0,130.6182,130.6766,130.6016,130.6766,30194.0
2017-09-18 14:45:00,156.81,156.94,156.79,156.89,33650.0,130.6849,130.7932,130.6682,130.7516,33650.0
2017-09-18 14:50:00,156.88,156.92,156.84,156.89,17518.0,130.7432,130.7766,130.7099,130.7516,17518.0
2017-09-18 14:55:00,156.89,156.94,156.87,156.87,21081.0,130.7516,130.7932,130.7349,130.7349,21081.0
2017-09-18 15:00:00,156.88,156.89,156.79,156.79,48214.0,130.7432,130.7516,130.6682,130.6682,48214.0
2017-09-18 15:05:00,156.79,156.93,156.76,156.8,63385.0,130.6682,130.7849,130.6432,130.6766,63385.0
2017-09-18 15:10:00,156.8,156.86,156.77,156.86,53113.0,130.6766,130.7266,130.6516,130.7266,53113.0
2017-09-18 15:15:00,156.86,156.98,156.85,156.94,45223.0,130.7266,130.8266,130.7182,130.7932,45223.0
2017-09-18 15:20:00,156.96,156.96,156.81,156.81,33902.0,130.8099,130.8099,130.6849,130.6849,33902.0
2017-09-18 15:25:00,156.83,156.85,156.79,156.84,62187.0,130.7016,130.7182,130.6682,130.7099,62187.0
2017-09-18 15:30:00,156.84,156.84,156.7,156.78,74974.0,130.7099,130.7099,130.5932,130.6599,74974.0
2017-09-18 15:35:00,156.79,157.01,156.78,157.0,85112.0,130.6682,130.8516,130.6599,130.8432,85112.0
2017-09-18 15:40:00,157.01,157.08,156.94,156.97,66003.0,130.8516,130.9099,130.7932,130.8182,66003.0
2017-09-18 15:45:00,156.97,156.97,156.77,156.94,135891.0,130.8182,130.8182,130.6516,130.7932,135891.0
2017-09-18 15:50:00,156.95,156.97,156.76,156.86,141311.0,130.8016,130.8182,130.6432,130.7266,141311.0
2017-09-18 15:55:00,156.85,156.9,156.56,156.68,263725.0,130.7182,130.7599,130.4766,130.5766,263725.0
2017-09-19 09:30:00,157.27,157.89,156.88,156.9,182035.0,131.0683,131.585,130.7432,130.7599,182035.0
2017-09-19 09:35:00,156.9,157.1,156.9,157.01,16729.0,130.7599,130.9266,130.7599,130.8516,16729.0
2017-09-19 09:40:00,157.01,157.01,156.53,156.58,36951.0,130.8516,130.8516,130.4516,130.4932,36951.0
2017-09-19 09:45:00,156.56,156.77,156.36,156.71,71901.0,130.4766,130.6516,130.3099,130.6016,71901.0
2017-09-19 09:50:00,156.72,156.87,156.59,156.72,44269.0,130.6099,130.7349,130.5016,130.6099,44269.0
2017-09-19 09:55:00,156.72,156.75,156.55,156.65,51603.0,130.6099,130.6349,130.4682,130.5516,51603.0
2017-09-19 10:00:00,156.67,156.97,156.63,156.66,69324.0,130.5682,130.8182,130.5349,130.5599,69324.0
2017-09-19 10:05:00,156.67,156.73,156.6,156.6,23549.0,130.5682,130.6182,130.5099,130.5099,23549.0
2017-09-19 10:10:00,156.62,156.73,156.53,156.58,32697.0,130.5266,130.6182,130.4516,130.4932,32697.0
2017-09-19 10:15:00,156.57,156.76,156.46,156.72,24486.0,130.4849,130.6432,130.3932,130.6099,24486.0
2017-09-19 10:20:00,156.72,156.8,156.68,156.77,27355.0,130.6099,130.6766,130.5766,130.6516,27355.0
2017-09-19 10:25:00,156.78,156.96,156.78,156.95,24128.0,130.6599,130.8099,130.6599,130.8016,24128.0
2017-09-19 10:30:00,156.94,156.94,156.6,156.6,28590.0,130.7932,130.7932,130.5099,130.5099,28590.0
2017-09-19 10:35:00,156.6,156.61,156.53,156.6,27174.0,130.5099,130.5182,130.4516,130.5099,27174.0
2017-09-19 10:40:00,156.6,156.62,156.46,156.46,22783.0,130.5099,130.5266,130.3932,130.3932,22783.0
2017-09-19 10:45:00,156.46,156.51,156.42,156.5,27110.0,130.3932,130.4349,130.3599,130.4266,27110.0
2017-09-19 10:50:00,156.5,156.56,156.46,156.49,25063.0,130.4266,130.4766,130.3932,130.4182,25063.0
2017-09-19 10:55:00,156.49,156.56,156.37,156.43,26900.0,130.4182,130.4766,130.3182,130.3682,26900.0
2017-09-19 11:00:00,156.44,156.53,156.34,156.51,42257.0,130.3765,130.4516,130.2932,130.4349,42257.0
2017-09-19 11:05:00,156.52,156.55,156.46,156.53,24638.0,130.4432,130.4682,130.3932,130.4516,24638.0
2017-09-19 11:10:00,156.53,156.59,156.49,156.5,28190.0,130.4516,130.5016,130.4182,130.4266,28190.0
2017-09-19 11:15:00,156.51,156.69,156.5,156.66,31762.0,130.4349,130.5849,130.4266,130.5599,31762.0
2017-09-19 11:20:00,156.66,156.81,156.65,156.78,72010.0,130.5599,130.6849,130.5516,130.6599,72010.0
2017-09-19 11:25:00,156.78,156.79,156.67,156.7,26935.0,130.6599,130.6682,130.5682,130.5932,26935.0
2017-09-19 11:30:00,156.7,156.71,156.57,156.6,26762.0,130.5932,130.6016,130.4849,130.5099,26762.0
2017-09-19 11:35:00,156.59,156.63,156.52,156.52,19147.0,130.5016,130.5349,130.4432,130.4432,19147.0
2017-09-19 11:40:00,156.55,156.55,156.42,156.44,31569.0,130.4682,130.4682,130.3599,130.3765,31569.0
2017-09-19 11:45:00,156.44,156.46,156.35,156.35,37033.0,130.3765,130.3932,130.3015,130.3015,37033.0
2017-09-19 11:50:00,156.36,156.46,156.34,156.45,35283.0,130.3099,130.3932,130.2932,130.3849,35283.0
2017-09-19 11:55:00,156.45,156.49,156.42,156.49,18477.0,130.3849,130.4182,130.3599,130.4182,18477.0
2017-09-19 12:00:00,156.49,156.51,156.38,156.38,18117.0,130.4182,130.4349,130.3265,130.3265,18117.0
2017-09-19 12:05:00,156.37,156.44,156.33,156.41,46637.0,130.3182,130.3765,130.2849,130.3515,46637.0
2017-09-19 12:10:00,156.41,156.45,156.39,156.42,20176.0,130.3515,130.3849,130.3349,130.3599,20176.0
2017-09-19 12:15:00,156.41,156.52,156.41,156.5,56770.0,130.3515,130.4432,130.3515,130.4266,56770.0
2017-09-19 12:20:00,156.5,156.51,156.46,156.49,17147.0,130.4266,130.4349,130.3932,130.4182,17147.0
2017-09-19 12:25:00,156.5,156.53,156.46,156.5,25212.0,130.4266,130.4516,130.3932,130.4266,25212.0
2017-09-19 12:30:00,156.5,156.58,156.48,156.57,28012.0,130.4266,130.4932,130.4099,130.4849,28012.0
2017-09-19 12:35:00,156.57,156.73,156.52,156.72,32514.0,130.4849,130.6182,130.4432,130.6099,32514.0
2017-09-19 12:40:00,156.71,157.45,156.71,157.45,90133.0,130.6016,131.2183,130.6016,131.2183,90133.0
2017-09-19 12:45:00,157.47,157.59,157.18,157.59,48482.0,131.2349,131.335,130.9933,131.335,48482.0
2017-09-19 12:50:00,157.57,157.66,157.44,157.5,45536.0,131.3183,131.3933,131.2099,131.2599,45536.0
2017-09-19 12:55:00,157.49,157.9,157.49,157.89,46597.0,131.2516,131.5933,131.2516,131.585,46597.0
2017-09-19 13:00:00,157.87,157.88,157.55,157.56,27478.0,131.5683,131.5766,131.3016,131.31,27478.0
2017-09-19 13:05:00,157.56,157.59,157.36,157.37,18123.0,131.31,131.335,131.1433,131.1516,18123.0
2017-09-19 13:10:00,157.36,157.36,157.15,157.16,26114.0,131.1433,131.1433,130.9683,130.9766,26114.0
2017-09-19 13:15:00,157.15,157.28,157.13,157.25,25099.0,130.9683,131.0766,130.9516,131.0516,25099.0
2017-09-19 13:20:00,157.25,157.31,157.2,157.31,13013.0,131.0516,131.1016,131.0099,131.1016,13013.0
2017-09-19 13:25:00,157.3,157.39,157.22,157.34,24619.0,131.0933,131.1683,131.0266,131.1266,24619.0
2017-09-19 13:30:00,157.35,157.39,157.11,157.12,38798.0,131.1349,131.1683,130.9349,130.9433,38798.0
2017-09-19 13:35:00,157.12,157.15,157.07,157.09,14055.0,130.9433,130.9683,130.9016,130.9183,14055.0
2017-09-19 13:40:00,157.09,157.18,157.08,157.12,8652.0,130.9183,130.9933,130.9099,130.9433,8652.0
2017-09-19 13:45:00,157.16,157.16,157.07,157.13,15146.0,130.9766,130.9766,130.9016,130.9516,15146.0
2017-09-19 13:50:00,157.12,157.17,157.08,157.11,20125.0,130.9433,130.9849,130.9099,130.9349,20125.0
2017-09-19 13:55:00,157.09,157.15,157.05,157.06,11820.0,130.9183,130.9683,130.8849,130.8933,11820.0
2017-09-19 14:00:00,157.07,157.1,157.03,157.09,8354.0,130.9016,130.9266,130.8683,130.9183,8354.0
2017-09-19 14:05:00,157.1,157.11,157.07,157.1,14557.0,130.9266,130.9349,130.9016,130.9266,14557.0
2017-09-19 14:10:00,157.09,157.1,156.95,156.96,20617.0,130.9183,130.9266,130.8016,130.8099,20617.0
2017-09-19 14:15:00,156.97,157.3,156.97,157.3,40541.0,130.8182,131.0933,130.8182,131.0933,40541.0
2017-09-19 14:20:00,157.3,157.36,157.25,157.32,19752.0,131.0933,131.1433,131.0516,131.1099,19752.0
2017-09-19 14:25:00,157.31,157.31,157.21,157.21,8429.0,131.1016,131.1016,131.0183,131.0183,8429.0
2017-09-19 14:30:00,157.18,157.22,157.15,157.18,15727.0,130.9933,131.0266,130.9683,130.9933,15727.0
2017-09-19 14:35:00,157.17,157.33,157.06,157.33,32395.0,130.9849,131.1183,130.8933,131.1183,32395.0
2017-09-19 14:40:00,157.36,157.36,157.19,157.19,15948.0,131.1433,131.1433,131.0016,131.0016,15948.0
2017-09-19 14:45:00,157.21,157.35,157.13,157.34,27597.0,131.0183,131.1349,130.9516,131.1266,27597.0
2017-09-19 14:50:00,157.35,157.47,157.31,157.45,14238.0,131.1349,131.2349,131.1016,131.2183,14238.0
2017-09-19 14:55:00,157.48,157.48,157.31,157.34,13826.0,131.2433,131.2433,131.1016,131.1266,13826.0
2017-09-19 15:00:00,157.35,157.37,157.23,157.25,17039.0,131.1349,131.1516,131.0349,131.0516,17039.0
2017-09-19 15:05:00,157.25,157.33,157.25,157.26,29033.0,131.0516,131.1183,131.0516,131.0599,29033.0
2017-09-19 15:10:00,157.24,157.49,157.24,157.49,44589.0,131.0433,131.2516,131.0433,131.2516,44589.0
2017-09-19 15:15:00,157.49,157.54,157.42,157.54,30811.0,131.2516,131.2933,131.1933,131.2933,30811.0
2017-09-19 15:20:00,157.54,157.64,157.49,157.58,32294.0,131.2933,131.3766,131.2516,131.3266,32294.0
2017-09-19 15:25:00,157.59,157.65,157.54,157.65,46921.0,131.335,131.385,131.2933,131.385,46921.0
2017-09-19 15:30:00,157.66,157.77,157.63,157.76,36468.0,131.3933,131.485,131.3683,131.4766,36468.0
2017-09-19 15:35:00,157.77,157.78,157.44,157.51,35222.0,131.485,131.4933,131.2099,131.2683,35222.0
2017-09-19 15:40:00,157.49,157.57,157.43,157.57,26633.0,131.2516,131.3183,131.2016,131.3183,26633.0
2017-09-19 15:45:00,157.57,157.58,157.4,157.47,52963.0,131.3183,131.3266,131.1766,131.2349,52963.0
2017-09-19 15:50:00,157.49,157.51,157.4,157.5,53369.0,131.2516,131.2683,131.1766,131.2599,53369.0
2017-09-19 15:55:00,157.5,157.5,157.35,157.45,104677.0,131.2599,131.2599,131.1349,131.2183,104677.0
2017-09-20 09:30:00,157.9,158.38,157.76,158.38,125626.0,131.5933,131.9933,131.4766,131.9933,125626.0
2017-09-20 09:35:00,158.39,158.83,158.12,158.75,82122.0,132.0017,132.3684,131.7767,132.3017,82122.0
2017-09-20 09:40:00,158.81,158.95,158.52,158.63,40794.0,132.3517,132.4684,132.11,132.2017,40794.0
2017-09-20 09:45:00,158.67,159.21,158.63,159.11,104736.0,132.235,132.6851,132.2017,132.6017,104736.0
2017-09-20 09:50:00,159.14,159.14,158.75,158.87,42721.0,132.6267,132.6267,132.3017,132.4017,42721.0
2017-09-20 09:55:00,158.86,159.16,158.81,159.07,39816.0,132.3934,132.6434,132.3517,132.5684,39816.0
2017-09-20 10:00:00,159.05,159.21,158.98,159.16,57813.0,132.5517,132.6851,132.4934,132.6434,57813.0
2017-09-20 10:05:00,159.16,159.43,159.16,159.42,31742.0,132.6434,132.8684,132.6434,132.8601,31742.0
2017-09-20 10:10:00,159.43,159.54,159.28,159.35,38570.0,132.8684,132.9601,132.7434,132.8017,38570.0
2017-09-20 10:15:00,159.29,159.7,159.27,159.65,55345.0,132.7517,133.0934,132.7351,133.0517,55345.0
2017-09-20 10:20:00,159.62,159.66,159.5,159.54,34979.0,133.0267,133.0601,132.9267,132.9601,34979.0
2017-09-20 10:25:00,159.54,159.75,159.45,159.65,67211.0,132.9601,133.1351,132.8851,133.0517,67211.0
2017-09-20 10:30:00,159.64,159.83,159.6,159.82,62999.0,133.0434,133.2018,133.0101,133.1934,62999.0
2017-09-20 10:35:00,159.81,159.87,159.57,159.57,32199.0,133.1851,133.2351,132.9851,132.9851,32199.0
2017-09-20 10:40:00,159.6,159.68,159.49,159.68,30124.0,133.0101,133.0768,132.9184,133.0768,30124.0
2017-09-20 10:45:00,159.66,159.71,159.51,159.66,28980.0,133.0601,133.1018,132.9351,133.0601,28980.0
2017-09-20 10:50:00,159.61,159.67,159.56,159.62,43725.0,133.0184,133.0684,132.9767,133.0267,43725.0
2017-09-20 10:55:00,159.62,159.62,159.27,159.32,23125.0,133.0267,133.0267,132.7351,132.7767,23125.0
2017-09-20 11:00:00,159.34,159.41,159.26,159.27,31263.0,132.7934,132.8517,132.7267,132.7351,31263.0
2017-09-20 11:05:00,159.27,159.31,159.17,159.21,25769.0,132.7351,132.7684,132.6517,132.6851,25769.0
2017-09-20 11:10:00,159.2,159.33,159.18,159.27,19440.0,132.6767,132.7851,132.6601,132.7351,19440.0
2017-09-20 11:15:00,159.25,159.3,159.11,159.29,27520.0,132.7184,132.7601,132.6017,132.7517,27520.0
2017-09-20 11:20:00,159.3,159.36,159.15,159.18,46655.0,132.7601,132.8101,132.6351,132.6601,46655.0
2017-09-20 11:25:00,159.16,159.22,158.97,159.18,12441.0,132.6434,132.6934,132.485,132.6601,12441.0
2017-09-20 11:30:00,159.16,159.39,159.14,159.31,20976.0,132.6434,132.8351,132.6267,132.7684,20976.0
2017-09-20 11:35:00,159.33,159.35,159.24,159.26,12256.0,132.7851,132.8017,132.7101,132.7267,12256.0
2017-09-20 11:40:00,159.23,159.3,159.18,159.3,8511.0,132.7017,132.7601,132.6601,132.7601,8511.0
2017-09-20 11:45:00,159.29,159.48,159.24,159.48,16293.0,132.7517,132.9101,132.7101,132.9101,16293.0
2017-09-20 11:50:00,159.5,159.64,159.41,159.57,18397.0,132.9267,133.0434,132.8517,132.9851,18397.0
2017-09-20 11:55:00,159.57,159.6,159.46,159.49,7736.0,132.9851,133.0101,132.8934,132.9184,7736.0
2017-09-20 12:00:00,159.52,159.55,159.43,159.5,7255.0,132.9434,132.9684,132.8684,132.9267,7255.0
2017-09-20 12:05:00,159.5,159.62,159.45,159.62,15646.0,132.9267,133.0267,132.8851,133.0267,15646.0
2017-09-20 12:10:00,159.6,159.69,159.57,159.67,14804.0,133.0101,133.0851,132.9851,133.0684,14804.0
2017-09-20 12:15:00,159.68,159.76,159.65,159.75,12931.0,133.0768,133.1434,133.0517,133.1351,12931.0
2017-09-20 12:20:00,159.71,159.71,159.64,159.66,7893.0,133.1018,133.1018,133.0434,133.0601,7893.0
2017-09-20 12:25:00,159.67,159.74,159.66,159.73,10732.0,133.0684,133.1268,133.0601,133.1184,10732.0
2017-09-20 12:30:00,159.71,159.72,159.5,159.53,12117.0,133.1018,133.1101,132.9267,132.9517,12117.0
2017-09-20 12:35:00,159.52,159.52,159.41,159.52,12013.0,132.9434,132.9434,132.8517,132.9434,12013.0
2017-09-20 12:40:00,159.55,159.62,159.5,159.5,11388.0,132.9684,133.0267,132.9267,132.9267,11388.0
2017-09-20 12:45:00,159.5,159.53,159.42,159.44,13207.0,132.9267,132.9517,132.8601,132.8767,13207.0
2017-09-20 12:50:00,159.47,159.47,159.33,159.33,12454.0,132.9017,132.9017,132.7851,132.7851,12454.0
2017-09-20 12:55:00,159.33,159.42,159.31,159.42,6026.0,132.7851,132.8601,132.7684,132.8601,6026.0
2017-09-20 13:00:00,159.41,159.45,159.36,159.36,4404.0,132.8517,132.8851,132.8101,132.8101,4404.0
2017-09-20 13:05:00,159.37,159.42,159.35,159.4,13956.0,132.8184,132.8601,132.8017,132.8434,13956.0
2017-09-20 13:10:00,159.4,159.42,159.29,159.37,22949.0,132.8434,132.8601,132.7517,132.8184,22949.0
2017-09-20 13:15:00,159.37,159.38,159.23,159.23,8875.0,132.8184,132.8267,132.7017,132.7017,8875.0
2017-09-20 13:20:00,159.22,159.39,159.22,159.31,8397.0,132.6934,132.8351,132.6934,132.7684,8397.0
2017-09-20 13:25:00,159.33,159.37,159.32,159.34,5428.0,132.7851,132.8184,132.7767,132.7934,5428.0
2017-09-20 13:30:00,159.35,159.35,159.21,159.21,4376.0,132.8017,132.8017,132.6851,132.6851,4376.0
2017-09-20 13:35:00,159.23,159.3,159.22,159.27,9215.0,132.7017,132.7601,132.6934,132.7351,9215.0
2017-09-20 13:40:00,159.25,159.28,159.19,159.23,6480.0,132.7184,132.7434,132.6684,132.7017,6480.0
2017-09-20 13:45:00,159.25,159.34,159.24,159.33,10407.0,132.7184,132.7934,132.7101,132.7851,10407.0
2017-09-20 13:50:00,159.31,159.39,159.31,159.37,8898.0,132.7684,132.8351,132.7684,132.8184,8898.0
2017-09-20 13:55:00,159.36,159.47,159.35,159.45,12928.0,132.8101,132.9017,132.8017,132.8851,12928.0
2017-09-20 14:00:00,159.44,159.44,158.99,159.09,17282.0,132.8767,132.8767,132.5017,132.585,17282.0
2017-09-20 14:05:00,159.06,159.42,158.99,159.38,49549.0,132.56,132.8601,132.5017,132.8267,49549.0
2017-09-20 14:10:00,159.42,159.42,159.15,159.27,18183.0,132.8601,132.8601,132.6351,132.7351,18183.0
2017-09-20 14:15:00,159.29,159.29,159.04,159.05,13000.0,132.7517,132.7517,132.5434,132.5517,13000.0
2017-09-20 14:20:00,159.07,159.16,158.95,159.11,27422.0,132.5684,132.6434,132.4684,132.6017,27422.0
2017-09-20 14:25:00,159.07,159.33,159.05,159.21,17938.0,132.5684,132.7851,132.5517,132.6851,17938.0
2017-09-20 14:30:00,159.2,159.21,159.02,159.17,28994.0,132.6767,132.6851,132.5267,132.6517,28994.0
2017-09-20 14:35:00,159.16,159.23,158.97,159.19,22997.0,132.6434,132.7017,132.485,132.6684,22997.0
2017-09-20 14:40:00,159.19,159.21,159.08,159.18,21038.0,132.6684,132.6851,132.5767,132.6601,21038.0
2017-09-20 14:45:00,159.21,159.37,159.17,159.34,31943.0,132.6851,132.8184,132.6517,132.7934,31943.0
2017-09-20 14:50:00,159.34,159.46,159.3,159.44,20022.0,132.7934,132.8934,132.7601,132.8767,20022.0
2017-09-20 14:55:00,159.42,159.58,159.42,159.51,21676.0,132.8601,132.9934,132.8601,132.9351,21676.0
2017-09-20 15:00:00,159.49,159.53,159.45,159.45,16816.0,132.9184,132.9517,132.8851,132.8851,16816.0
2017-09-20 15:05:00,159.42,159.43,159.28,159.31,40387.0,132.8601,132.8684,132.7434,132.7684,40387.0
2017-09-20 15:10:00,159.3,159.43,159.29,159.43,26867.0,132.7601,132.8684,132.7517,132.8684,26867.0
2017-09-20 15:15:00,159.43,159.71,159.43,159.71,47846.0,132.8684,133.1018,132.8684,133.1018,47846.0
2017-09-20 15:20:00,159.7,159.88,159.7,159.87,82413.0,133.0934,133.2434,133.0934,133.2351,82413.0
2017-09-20 15:25:00,159.88,159.88,159.63,159.69,42576.0,133.2434,133.2434,133.0351,133.0851,42576.0
2017-09-20 15:30:00,159.68,159.7,159.44,159.52,68192.0,133.0768,133.0934,132.8767,132.9434,68192.0
2017-09-20 15:35:00,159.52,159.59,159.52,159.55,39103.0,132.9434,133.0017,132.9434,132.9684,39103.0
2017-09-20 15:40:00,159.56,159.67,159.55,159.67,58337.0,132.9767,133.0684,132.9684,133.0684,58337.0
2017-09-20 15:45:00,159.68,159.77,159.67,159.76,59505.0,133.0768,133.1518,133.0684,133.1434,59505.0
2017-09-20 15:50:00,159.76,159.86,159.75,159.85,87050.0,133.1434,133.2268,133.1351,133.2184,87050.0
2017-09-20 15:55:00,159.85,159.89,159.75,159.89,148433.0,133.2184,133.2518,133.1351,133.2518,148433.0
2017-09-21 09:30:00,159.87,159.88,159.52,159.63,57155.0,133.2351,133.2434,132.9434,133.0351,57155.0
2017-09-21 09:35:00,159.6,159.83,159.6,159.72,27521.0,133.0101,133.2018,133.0101,133.1101,27521.0
2017-09-21 09:40:00,159.76,159.98,159.68,159.93,41052.0,133.1434,133.3268,133.0768,133.2851,41052.0
2017-09-21 09:45:00,159.92,159.96,159.76,159.8,25727.0,133.2768,133.3101,133.1434,133.1768,25727.0
2017-09-21 09:50:00,159.77,159.88,159.77,159.78,25937.0,133.1518,133.2434,133.1518,133.1601,25937.0
2017-09-21 09:55:00,159.79,159.96,159.79,159.93,19907.0,133.1684,133.3101,133.1684,133.2851,19907.0
2017-09-21 10:00:00,159.91,159.96,159.83,159.95,14333.0,133.2684,133.3101,133.2018,133.3018,14333.0
2017-09-21 10:05:00,159.94,160.0,159.92,159.97,22623.0,133.2934,133.3434,133.2768,133.3184,22623.0
2017-09-21 10:10:00,159.97,160.03,159.94,159.97,32381.0,133.3184,133.3684,133.2934,133.3184,32381.0
2017-09-21 10:15:00,159.97,159.98,159.87,159.97,12361.0,133.3184,133.3268,133.2351,133.3184,12361.0
2017-09-21 10:20:00,159.96,159.97,159.87,159.97,14348.0,133.3101,133.3184,133.2351,133.3184,14348.0
2017-09-21 10:25:00,159.96,159.99,159.86,159.89,8156.0,133.3101,133.3351,133.2268,133.2518,8156.0
2017-09-21 10:30:00,159.87,160.08,159.87,160.03,39514.0,133.2351,133.4101,133.2351,133.3684,39514.0
2017-09-21 10:35:00,160.05,160.05,159.9,160.04,15632.0,133.3851,133.3851,133.2601,133.3768,15632.0
2017-09-21 10:40:00,160.01,160.05,159.96,160.0,14833.0,133.3518,133.3851,133.3101,133.3434,14833.0
2017-09-21 10:45:00,159.99,160.09,159.99,160.04,8046.0,133.3351,133.4184,133.3351,133.3768,8046.0
2017-09-21 10:50:00,160.03,160.03,159.8,159.81,10759.0,133.3684,133.3684,133.1768,133.1851,10759.0
2017-09-21 10:55:00,159.75,159.83,159.69,159.7,16087.0,133.1351,133.2018,133.0851,133.0934,16087.0
2017-09-21 11:00:00,159.71,159.77,159.62,159.64,15873.0,133.1018,133.1518,133.0267,133.0434,15873.0
2017-09-21 11:05:00,159.64,159.66,159.61,159.64,14639.0,133.0434,133.0601,133.0184,133.0434,14639.0
2017-09-21 11:10:00,159.62,159.68,159.48,159.49,19670.0,133.0267,133.0768,132.9101,132.9184,19670.0
2017-09-21 11:15:00,159.47,159.5,159.29,159.29,16649.0,132.9017,132.9267,132.7517,132.7517,16649.0
2017-09-21 11:20:00,159.28,159.36,159.21,159.33,17002.0,132.7434,132.8101,132.6851,132.7851,17002.0
2017-09-21 11:25:00,159.33,159.36,159.24,159.24,19408.0,132.7851,132.8101,132.7101,132.7101,19408.0
2017-09-21 11:30:00,159.23,159.25,159.08,159.08,25329.0,132.7017,132.7184,132.5767,132.5767,25329.0
2017-09-21 11:35:00,159.08,159.18,159.01,159.18,18424.0,132.5767,132.6601,132.5184,132.6601,18424.0
2017-09-21 11:40:00,159.16,159.31,159.16,159.27,23339.0,132.6434,132.7684,132.6434,132.7351,23339.0
2017-09-21 11:45:00,159.29,159.34,159.24,159.24,22883.0,132.7517,132.7934,132.7101,132.7101,22883.0
2017-09-21 11:50:00,159.25,159.28,159.23,159.24,14206.0,132.7184,132.7434,132.7017,132.7101,14206.0
2017-09-21 11:55:00,159.23,159.27,159.19,159.21,12412.0,132.7017,132.7351,132.6684,132.6851,12412.0
2017-09-21 12:00:00,159.23,159.23,159.06,159.06,15505.0,132.7017,132.7017,132.56,132.56,15505.0
2017-09-21 12:05:00,159.06,159.08,158.95,158.99,15896.0,132.56,132.5767,132.4684,132.5017,15896.0
2017-09-21 12:10:00,158.99,159.05,158.98,158.99,15818.0,132.5017,132.5517,132.4934,132.5017,15818.0
2017-09-21 12:15:00,158.99,159.09,158.97,159.04,10323.0,132.5017,132.585,132.485,132.5434,10323.0
2017-09-21 12:20:00,159.03,159.07,159.03,159.04,12882.0,132.535,132.5684,132.535,132.5434,12882.0
2017-09-21 12:25:00,159.04,159.07,158.99,159.0,13486.0,132.5434,132.5684,132.5017,132.51,13486.0
2017-09-21 12:30:00,159.02,159.02,158.95,158.97,13357.0,132.5267,132.5267,132.4684,132.485,13357.0
2017-09-21 12:35:00,158.97,158.98,158.94,158.95,7515.0,132.485,132.4934,132.46,132.4684,7515.0
2017-09-21 12:40:00,158.97,158.97,158.86,158.88,9242.0,132.485,132.485,132.3934,132.41,9242.0
2017-09-21 12:45:00,158.89,158.95,158.88,158.9,18314.0,132.4184,132.4684,132.41,132.4267,18314.0
2017-09-21 12:50:00,158.91,158.91,158.86,158.89,10444.0,132.435,132.435,132.3934,132.4184,10444.0
2017-09-21 12:55:00,158.88,158.89,158.81,158.83,9445.0,132.41,132.4184,132.3517,132.3684,9445.0
2017-09-21 13:00:00,158.81,158.86,158.79,158.8,14864.0,132.3517,132.3934,132.335,132.3434,14864.0
2017-09-21 13:05:00,158.81,158.81,158.74,158.77,19721.0,132.3517,132.3517,132.2934,132.3184,19721.0
2017-09-21 13:10:00,158.79,158.79,158.74,158.76,12250.0,132.335,132.335,132.2934,132.31,12250.0
2017-09-21 13:15:00,158.77,158.78,158.71,158.75,21314.0,132.3184,132.3267,132.2684,132.3017,21314.0
2017-09-21 13:20:00,158.73,158.74,158.71,158.72,11070.0,132.285,132.2934,132.2684,132.2767,11070.0
2017-09-21 13:25:00,158.71,158.78,158.71,158.74,17303.0,132.2684,132.3267,132.2684,132.2934,17303.0
2017-09-21 13:30:00,158.75,158.75,158.71,158.71,26406.0,132.3017,132.3017,132.2684,132.2684,26406.0
2017-09-21 13:35:00,158.71,158.74,158.63,158.73,20333.0,132.2684,132.2934,132.2017,132.285,20333.0
2017-09-21 13:40:00,158.72,158.74,158.7,158.71,11405.0,132.2767,132.2934,132.26,132.2684,11405.0
2017-09-21 13:45:00,158.7,158.71,158.58,158.61,23763.0,132.26,132.2684,132.16,132.185,23763.0
2017-09-21 13:50:00,158.62,158.62,158.57,158.59,20207.0,132.1934,132.1934,132.1517,132.1683,20207.0
2017-09-21 13:55:00,158.59,158.64,158.58,158.59,16492.0,132.1683,132.21,132.16,132.1683,16492.0
2017-09-21 14:00:00,158.59,158.6,158.51,158.54,37195.0,132.1683,132.1767,132.1017,132.1267,37195.0
2017-09-21 14:05:00,158.53,158.66,158.53,158.65,16172.0,132.1183,132.2267,132.1183,132.2184,16172.0
2017-09-21 14:10:00,158.65,158.65,158.58,158.59,16473.0,132.2184,132.2184,132.16,132.1683,16473.0
2017-09-21 14:15:00,158.62,158.78,158.62,158.76,22173.0,132.1934,132.3267,132.1934,132.31,22173.0
2017-09-21 14:20:00,158.78,158.99,158.77,158.97,24420.0,132.3267,132.5017,132.3184,132.485,24420.0
2017-09-21 14:25:00,158.97,159.0,158.9,158.96,34411.0,132.485,132.51,132.4267,132.4767,34411.0
2017-09-21 14:30:00,158.96,158.98,158.9,158.95,26336.0,132.4767,132.4934,132.4267,132.4684,26336.0
2017-09-21 14:35:00,158.97,159.07,158.93,159.07,26699.0,132.485,132.5684,132.4517,132.5684,26699.0
2017-09-21 14:40:00,159.09,159.14,159.07,159.12,19662.0,132.585,132.6267,132.5684,132.61,19662.0
2017-09-21 14:45:00,159.13,159.27,159.08,159.27,30920.0,132.6184,132.7351,132.5767,132.7351,30920.0
2017-09-21 14:50:00,159.28,159.31,159.16,159.17,31114.0,132.7434,132.7684,132.6434,132.6517,31114.0
2017-09-21 14:55:00,159.17,159.19,159.1,159.15,22716.0,132.6517,132.6684,132.5934,132.6351,22716.0
2017-09-21 15:00:00,159.16,159.2,159.09,159.14,32590.0,132.6434,132.6767,132.585,132.6267,32590.0
2017-09-21 15:05:00,159.14,159.17,159.1,159.13,22626.0,132.6267,132.6517,132.5934,132.6184,22626.0
2017-09-21 15:10:00,159.12,159.21,159.11,159.18,20172.0,132.61,132.6851,132.6017,132.6601,20172.0
2017-09-21 15:15:00,159.2,159.24,159.13,159.13,22251.0,132.6767,132.7101,132.6184,132.6184,22251.0
2017-09-21 15:20:00,159.14,159.19,159.13,159.17,24283.0,132.6267,132.6684,132.6184,132.6517,24283.0
2017-09-21 15:25:00,159.18,159.21,159.12,159.13,24697.0,132.6601,132.6851,132.61,132.6184,24697.0
2017-09-21 15:30:00,159.15,159.15,159.06,159.06,29082.0,132.6351,132.6351,132.56,132.56,29082.0
2017-09-21 15:35:00,159.06,159.22,159.04,159.21,57160.0,132.56,132.6934,132.5434,132.6851,57160.0
2017-09-21 15:40:00,159.21,159.23,158.98,159.0,44337.0,132.6851,132.7017,132.4934,132.51,44337.0
2017-09-21 15:45:00,158.99,159.06,158.98,158.99,35343.0,132.5017,132.56,132.4934,132.5017,35343.0
2017-09-21 15:50:00,158.99,159.05,158.97,159.05,74081.0,132.5017,132.5517,132.485,132.5517,74081.0
2017-09-21 15:55:00,159.05,159.07,158.97,159.04,128244.0,132.5517,132.5684,132.485,132.5434,128244.0
2017-09-22 09:30:00,158.88,159.07,158.56,159.0,66050.0,132.41,132.5684,132.1433,132.51,66050.0
2017-09-22 09:35:00,158.98,159.07,158.6,158.68,38368.0,132.4934,132.5684,132.1767,132.2434,38368.0
2017-09-22 09:40:00,158.71,159.2,158.66,159.2,19482.0,132.2684,132.6767,132.2267,132.6767,19482.0
2017-09-22 09:45:00,159.24,159.6,159.0,159.42,36469.0,132.7101,133.0101,132.51,132.8601,36469.0
2017-09-22 09:50:00,159.41,159.43,159.07,159.07,18868.0,132.8517,132.8684,132.5684,132.5684,18868.0
2017-09-22 09:55:00,159.07,159.17,158.97,159.14,21972.0,132.5684,132.6517,132.485,132.6267,21972.0
2017-09-22 10:00:00,159.16,159.38,159.13,159.31,9825.0,132.6434,132.8267,132.6184,132.7684,9825.0
2017-09-22 10:05:00,159.36,159.39,159.27,159.35,11250.0,132.8101,132.8351,132.7351,132.8017,11250.0
2017-09-22 10:10:00,159.32,159.68,159.32,159.64,22517.0,132.7767,133.0768,132.7767,133.0434,22517.0
2017-09-22 10:15:00,159.63,159.74,159.6,159.6,34684.0,133.0351,133.1268,133.0101,133.0101,34684.0
2017-09-22 10:20:00,159.6,159.67,159.5,159.57,23958.0,133.0101,133.0684,132.9267,132.9851,23958.0
2017-09-22 10:25:00,159.57,159.65,159.47,159.51,14297.0,132.9851,133.0517,132.9017,132.9351,14297.0
2017-09-22 10:30:00,159.51,159.51,159.34,159.37,27473.0,132.9351,132.9351,132.7934,132.8184,27473.0
2017-09-22 10:35:00,159.34,159.39,159.32,159.37,27676.0,132.7934,132.8351,132.7767,132.8184,27676.0
2017-09-22 10:40:00,159.35,159.45,159.3,159.34,61941.0,132.8017,132.8851,132.7601,132.7934,61941.0
2017-09-22 10:45:00,159.36,159.4,159.17,159.17,39345.0,132.8101,132.8434,132.6517,132.6517,39345.0
2017-09-22 10:50:00,159.14,159.27,159.09,159.24,11258.0,132.6267,132.7351,132.585,132.7101,11258.0
2017-09-22 10:55:00,159.23,159.26,159.17,159.22,27299.0,132.7017,132.7267,132.6517,132.6934,27299.0
2017-09-22 11:00:00,159.21,159.25,159.16,159.19,7023.0,132.6851,132.7184,132.6434,132.6684,7023.0
2017-09-22 11:05:00,159.19,159.23,159.11,159.19,18512.0,132.6684,132.7017,132.6017,132.6684,18512.0
2017-09-22 11:10:00,159.18,159.24,159.16,159.19,16547.0,132.6601,132.7101,132.6434,132.6684,16547.0
2017-09-22 11:15:00,159.17,159.21,159.17,159.19,6102.0,132.6517,132.6851,132.6517,132.6684,6102.0
2017-09-22 11:20:00,159.21,159.22,159.15,159.17,13046.0,132.6851,132.6934,132.6351,132.6517,13046.0
2017-09-22 11:25:00,159.17,159.18,159.1,159.1,10960.0,132.6517,132.6601,132.5934,132.5934,10960.0
2017-09-22 11:30:00,159.1,159.16,159.09,159.1,20627.0,132.5934,132.6434,132.585,132.5934,20627.0
2017-09-22 11:35:00,159.11,159.16,159.08,159.15,14765.0,132.6017,132.6434,132.5767,132.6351,14765.0
2017-09-22 11:40:00,159.13,159.18,159.09,159.16,18047.0,132.6184,132.6601,132.585,132.6434,18047.0
2017-09-22 11:45:00,159.16,159.18,159.08,159.12,16251.0,132.6434,132.6601,132.5767,132.61,16251.0
2017-09-22 11:50:00,159.12,159.12,158.97,158.99,17199.0,132.61,132.61,132.485,132.5017,17199.0
2017-09-22 11:55:00,158.98,159.0,158.81,158.83,22233.0,132.4934,132.51,132.3517,132.3684,22233.0
2017-09-22 12:00:00,158.83,159.05,158.82,159.02,21154.0,132.3684,132.5517,132.36,132.5267,21154.0
2017-09-22 12:05:00,159.0,159.1,159.0,159.04,17015.0,132.51,132.5934,132.51,132.5434,17015.0
2017-09-22 12:10:00,159.05,159.11,159.02,159.02,11090.0,132.5517,132.6017,132.5267,132.5267,11090.0
2017-09-22 12:15:00,159.01,159.01,158.92,158.95,21108.0,132.5184,132.5184,132.4434,132.4684,21108.0
2017-09-22 12:20:00,158.95,158.96,158.9,158.91,11383.0,132.4684,132.4767,132.4267,132.435,11383.0
2017-09-22 12:25:00,158.92,158.92,158.87,158.87,9796.0,132.4434,132.4434,132.4017,132.4017,9796.0
2017-09-22 12:30:00,158.87,158.87,158.75,158.81,17268.0,132.4017,132.4017,132.3017,132.3517,17268.0
2017-09-22 12:35:00,158.78,158.83,158.75,158.82,14750.0,132.3267,132.3684,132.3017,132.36,14750.0
2017-09-22 12:40:00,158.84,158.93,158.83,158.93,8245.0,132.3767,132.4517,132.3684,132.4517,8245.0
2017-09-22 12:45:00,158.9,158.9,158.79,158.83,14276.0,132.4267,132.4267,132.335,132.3684,14276.0
2017-09-22 12:50:00,158.85,158.88,158.82,158.83,11563.0,132.385,132.41,132.36,132.3684,11563.0
2017-09-22 12:55:00,158.82,158.84,158.77,158.77,9693.0,132.36,132.3767,132.3184,132.3184,9693.0
2017-09-22 13:00:00,158.77,158.79,158.7,158.72,12604.0,132.3184,132.335,132.26,132.2767,12604.0
2017-09-22 13:05:00,158.74,158.74,158.59,158.59,15722.0,132.2934,132.2934,132.1683,132.1683,15722.0
2017-09-22 13:10:00,158.61,158.75,158.59,158.71,18418.0,132.185,132.3017,132.1683,132.2684,18418.0
2017-09-22 13:15:00,158.69,158.79,158.69,158.72,16134.0,132.2517,132.335,132.2517,132.2767,16134.0
2017-09-22 13:20:00,158.74,158.74,158.64,158.7,9806.0,132.2934,132.2934,132.21,132.26,9806.0
2017-09-22 13:25:00,158.7,158.76,158.69,158.75,9731.0,132.26,132.31,132.2517,132.3017,9731.0
2017-09-22 13:30:00,158.75,158.89,158.75,158.87,14228.0,132.3017,132.4184,132.3017,132.4017,14228.0
2017-09-22 13:35:00,158.87,158.89,158.83,158.86,9643.0,132.4017,132.4184,132.3684,132.3934,9643.0
2017-09-22 13:40:00,158.86,158.88,158.84,158.84,3300.0,132.3934,132.41,132.3767,132.3767,3300.0
2017-09-22 13:45:00,158.85,158.88,158.82,158.87,8926.0,132.385,132.41,132.36,132.4017,8926.0
2017-09-22 13:50:00,158.87,158.94,158.85,158.85,15677.0,132.4017,132.46,132.385,132.385,15677.0
2017-09-22 13:55:00,158.83,158.83,158.78,158.81,10847.0,132.3684,132.3684,132.3267,132.3517,10847.0
2017-09-22 14:00:00,158.79,158.82,158.76,158.78,15282.0,132.335,132.36,132.31,132.3267,15282.0
2017-09-22 14:05:00,158.79,158.79,158.69,158.69,6553.0,132.335,132.335,132.2517,132.2517,6553.0
2017-09-22 14:10:00,158.69,158.73,158.69,158.7,10816.0,132.2517,132.285,132.2517,132.26,10816.0
2017-09-22 14:15:00,158.7,158.71,158.63,158.64,8334.0,132.26,132.2684,132.2017,132.21,8334.0
2017-09-22 14:20:00,158.65,158.7,158.63,158.68,8557.0,132.2184,132.26,132.2017,132.2434,8557.0
2017-09-22 14:25:00,158.69,158.72,158.69,158.7,6763.0,132.2517,132.2767,132.2517,132.26,6763.0
2017-09-22 14:30:00,158.7,158.7,158.64,158.66,11921.0,132.26,132.26,132.21,132.2267,11921.0
2017-09-22 14:35:00,158.66,158.74,158.66,158.72,16608.0,132.2267,132.2934,132.2267,132.2767,16608.0
2017-09-22 14:40:00,158.72,158.85,158.72,158.81,21962.0,132.2767,132.385,132.2767,132.3517,21962.0
2017-09-22 14:45:00,158.83,158.86,158.8,158.85,18620.0,132.3684,132.3934,132.3434,132.385,18620.0
2017-09-22 14:50:00,158.84,158.87,158.75,158.82,28427.0,132.3767,132.4017,132.3017,132.36,28427.0
2017-09-22 14:55:00,158.84,158.85,158.73,158.75,36661.0,132.3767,132.385,132.285,132.3017,36661.0
2017-09-22 15:00:00,158.76,158.79,158.64,158.75,32652.0,132.31,132.335,132.21,132.3017,32652.0
2017-09-22 15:05:00,158.76,158.78,158.73,158.76,20107.0,132.31,132.3267,132.285,132.31,20107.0
2017-09-22 15:10:00,158.77,158.78,158.74,158.74,26613.0,132.3184,132.3267,132.2934,132.2934,26613.0
2017-09-22 15:15:00,158.75,158.76,158.68,158.75,62423.0,132.3017,132.31,132.2434,132.3017,62423.0
2017-09-22 15:20:00,158.76,158.76,158.7,158.73,29231.0,132.31,132.31,132.26,132.285,29231.0
2017-09-22 15:25:00,158.73,158.89,158.72,158.83,32795.0,132.285,132.4184,132.2767,132.3684,32795.0
2017-09-22 15:30:00,158.84,158.86,158.79,158.8,22445.0,132.3767,132.3934,132.335,132.3434,22445.0
2017-09-22 15:35:00,158.79,158.86,158.79,158.79,33431.0,132.335,132.3934,132.335,132.335,33431.0
2017-09-22 15:40:00,158.8,158.88,158.79,158.88,53728.0,132.3434,132.41,132.335,132.41,53728.0
2017-09-22 15:45:00,158.88,158.96,158.85,158.87,42768.0,132.41,132.4767,132.385,132.4017,42768.0
2017-09-22 15:50:00,158.85,158.89,158.8,158.84,57728.0,132.385,132.4184,132.3434,132.3767,57728.0
2017-09-22 15:55:00,158.85,158.95,158.84,158.85,162363.0,132.385,132.4684,132.3767,132.385,162363.0
2017-09-25 09:30:00,158.47,158.69,158.31,158.38,60430.0,132.0683,132.2517,131.935,131.9933,60430.0
2017-09-25 09:35:00,158.42,158.66,158.37,158.55,17822.0,132.0267,132.2267,131.985,132.135,17822.0
2017-09-25 09:40:00,158.54,158.65,158.32,158.36,11294.0,132.1267,132.2184,131.9433,131.9767,11294.0
2017-09-25 09:45:00,158.45,158.45,158.1,158.18,15077.0,132.0517,132.0517,131.76,131.8267,15077.0
2017-09-25 09:50:00,158.21,158.34,158.15,158.23,29294.0,131.8517,131.96,131.8017,131.8683,29294.0
2017-09-25 09:55:00,158.2,158.24,158.01,158.06,31002.0,131.8433,131.8767,131.685,131.7266,31002.0
2017-09-25 10:00:00,158.01,158.18,157.99,158.13,23460.0,131.685,131.8267,131.6683,131.785,23460.0
2017-09-25 10:05:00,158.13,158.14,157.8,157.8,35505.0,131.785,131.7933,131.51,131.51,35505.0
2017-09-25 10:10:00,157.79,157.99,157.76,157.82,35484.0,131.5016,131.6683,131.4766,131.5266,35484.0
2017-09-25 10:15:00,157.81,157.81,157.7,157.75,27424.0,131.5183,131.5183,131.4266,131.4683,27424.0
2017-09-25 10:20:00,157.75,157.82,157.68,157.72,25391.0,131.4683,131.5266,131.41,131.4433,25391.0
2017-09-25 10:25:00,157.72,157.73,157.56,157.56,29575.0,131.4433,131.4516,131.31,131.31,29575.0
2017-09-25 10:30:00,157.55,157.57,157.42,157.53,45396.0,131.3016,131.3183,131.1933,131.2849,45396.0
2017-09-25 10:35:00,157.54,157.61,157.42,157.42,162669.0,131.2933,131.3516,131.1933,131.1933,162669.0
2017-09-25 10:40:00,157.42,157.42,157.24,157.34,27155.0,131.1933,131.1933,131.0433,131.1266,27155.0
2017-09-25 10:45:00,157.27,157.36,157.21,157.34,47261.0,131.0683,131.1433,131.0183,131.1266,47261.0
2017-09-25 10:50:00,157.38,157.45,157.28,157.3,15379.0,131.1599,131.2183,131.0766,131.0933,15379.0
2017-09-25 10:55:00,157.27,157.32,157.22,157.25,20632.0,131.0683,131.1099,131.0266,131.0516,20632.0
2017-09-25 11:00:00,157.23,157.28,156.85,157.01,40871.0,131.0349,131.0766,130.7182,130.8516,40871.0
2017-09-25 11:05:00,157.01,157.28,157.01,157.25,20093.0,130.8516,131.0766,130.8516,131.0516,20093.0
2017-09-25 11:10:00,157.21,157.29,157.09,157.11,27388.0,131.0183,131.0849,130.9183,130.9349,27388.0
2017-09-25 11:15:00,157.09,157.14,156.93,156.95,33758.0,130.9183,130.9599,130.7849,130.8016,33758.0
2017-09-25 11:20:00,156.98,157.16,156.98,157.14,17196.0,130.8266,130.9766,130.8266,130.9599,17196.0
2017-09-25 11:25:00,157.15,157.29,157.11,157.19,24359.0,130.9683,131.0849,130.9349,131.0016,24359.0
2017-09-25 11:30:00,157.2,157.28,157.18,157.2,14973.0,131.0099,131.0766,130.9933,131.0099,14973.0
2017-09-25 11:35:00,157.18,157.19,157.07,157.07,27562.0,130.9933,131.0016,130.9016,130.9016,27562.0
2017-09-25 11:40:00,157.07,157.27,157.03,157.25,16698.0,130.9016,131.0683,130.8683,131.0516,16698.0
2017-09-25 11:45:00,157.24,157.31,157.23,157.26,15042.0,131.0433,131.1016,131.0349,131.0599,15042.0
2017-09-25 11:50:00,157.24,157.33,157.24,157.24,9000.0,131.0433,131.1183,131.0433,131.0433,9000.0
2017-09-25 11:55:00,157.24,157.26,157.15,157.19,19261.0,131.0433,131.0599,130.9683,131.0016,19261.0
2017-09-25 12:00:00,157.2,157.29,157.2,157.22,13364.0,131.0099,131.0849,131.0099,131.0266,13364.0
2017-09-25 12:05:00,157.22,157.22,157.12,157.17,15327.0,131.0266,131.0266,130.9433,130.9849,15327.0
2017-09-25 12:10:00,157.15,157.19,157.05,157.05,8258.0,130.9683,131.0016,130.8849,130.8849,8258.0
2017-09-25 12:15:00,157.06,157.08,156.95,156.99,15917.0,130.8933,130.9099,130.8016,130.8349,15917.0
2017-09-25 12:20:00,157.0,157.02,156.92,157.01,15688.0,130.8432,130.8599,130.7766,130.8516,15688.0
2017-09-25 12:25:00,156.98,157.08,156.98,157.0,8065.0,130.8266,130.9099,130.8266,130.8432,8065.0
2017-09-25 12:30:00,157.02,157.02,156.92,156.95,12848.0,130.8599,130.8599,130.7766,130.8016,12848.0
2017-09-25 12:35:00,156.97,157.09,156.93,157.06,16035.0,130.8182,130.9183,130.7849,130.8933,16035.0
2017-09-25 12:40:00,157.07,157.17,157.05,157.15,26296.0,130.9016,130.9849,130.8849,130.9683,26296.0
2017-09-25 12:45:00,157.14,157.14,157.07,157.07,8962.0,130.9599,130.9599,130.9016,130.9016,8962.0
2017-09-25 12:50:00,157.06,157.14,157.04,157.1,13360.0,130.8933,130.9599,130.8766,130.9266,13360.0
2017-09-25 12:55:00,157.11,157.19,157.11,157.16,10862.0,130.9349,131.0016,130.9349,130.9766,10862.0
2017-09-25 13:00:00,157.15,157.22,157.15,157.19,5514.0,130.9683,131.0266,130.9683,131.0016,5514.0
2017-09-25 13:05:00,157.22,157.3,157.21,157.21,13218.0,131.0266,131.0933,131.0183,131.0183,13218.0
2017-09-25 13:10:00,157.24,157.3,157.21,157.29,12078.0,131.0433,131.0933,131.0183,131.0849,12078.0
2017-09-25 13:15:00,157.3,157.4,157.3,157.39,12460.0,131.0933,131.1766,131.0933,131.1683,12460.0
2017-09-25 13:20:00,157.38,157.41,157.26,157.27,9115.0,131.1599,131.1849,131.0599,131.0683,9115.0
2017-09-25 13:25:00,157.26,157.31,157.26,157.31,5697.0,131.0599,131.1016,131.0599,131.1016,5697.0
2017-09-25 13:30:00,157.29,157.33,157.27,157.3,9575.0,131.0849,131.1183,131.0683,131.0933,9575.0
2017-09-25 13:35:00,157.3,157.38,157.29,157.38,9255.0,131.0933,131.1599,131.0849,131.1599,9255.0
2017-09-25 13:40:00,157.38,157.4,157.25,157.25,18863.0,131.1599,131.1766,131.0516,131.0516,18863.0
2017-09-25 13:45:00,157.27,157.27,157.21,157.22,8262.0,131.0683,131.0683,131.0183,131.0266,8262.0
2017-09-25 13:50:00,157.21,157.27,157.21,157.21,6010.0,131.0183,131.0683,131.0183,131.0183,6010.0
2017-09-25 13:55:00,157.23,157.25,157.16,157.19,7856.0,131.0349,131.0516,130.9766,131.0016,7856.0
2017-09-25 14:00:00,157.17,157.17,157.1,157.14,11924.0,130.9849,130.9849,130.9266,130.9599,11924.0
2017-09-25 14:05:00,157.17,157.23,157.15,157.22,8923.0,130.9849,131.0349,130.9683,131.0266,8923.0
2017-09-25 14:10:00,157.22,157.24,157.14,157.16,12685.0,131.0266,131.0433,130.9599,130.9766,12685.0
2017-09-25 14:15:00,157.15,157.2,157.11,157.19,9379.0,130.9683,131.0099,130.9349,131.0016,9379.0
2017-09-25 14:20:00,157.16,157.24,157.16,157.21,13799.0,130.9766,131.0433,130.9766,131.0183,13799.0
2017-09-25 14:25:00,157.2,157.21,157.13,157.15,22611.0,131.0099,131.0183,130.9516,130.9683,22611.0
2017-09-25 14:30:00,157.15,157.15,157.06,157.09,51726.0,130.9683,130.9683,130.8933,130.9183,51726.0
2017-09-25 14:35:00,157.09,157.11,157.02,157.03,20904.0,130.9183,130.9349,130.8599,130.8683,20904.0
2017-09-25 14:40:00,157.02,157.04,156.98,157.0,17294.0,130.8599,130.8766,130.8266,130.8432,17294.0
2017-09-25 14:45:00,157.02,157.02,156.67,156.69,72991.0,130.8599,130.8599,130.5682,130.5849,72991.0
2017-09-25 14:50:00,156.68,156.7,156.39,156.54,107616.0,130.5766,130.5932,130.3349,130.4599,107616.0
2017-09-25 14:55:00,156.54,156.6,156.44,156.52,82203.0,130.4599,130.5099,130.3765,130.4432,82203.0
2017-09-25 15:00:00,156.52,156.69,156.51,156.64,58133.0,130.4432,130.5849,130.4349,130.5432,58133.0
2017-09-25 15:05:00,156.65,156.77,156.45,156.45,102429.0,130.5516,130.6516,130.3849,130.3849,102429.0
2017-09-25 15:10:00,156.44,156.48,156.19,156.22,76965.0,130.3765,130.4099,130.1682,130.1932,76965.0
2017-09-25 15:15:00,156.24,156.37,156.19,156.27,53993.0,130.2099,130.3182,130.1682,130.2349,53993.0
2017-09-25 15:20:00,156.28,156.28,156.17,156.23,50796.0,130.2432,130.2432,130.1515,130.2015,50796.0
2017-09-25 15:25:00,156.25,156.37,156.17,156.17,50947.0,130.2182,130.3182,130.1515,130.1515,50947.0
2017-09-25 15:30:00,156.18,156.28,156.13,156.24,57429.0,130.1599,130.2432,130.1182,130.2099,57429.0
2017-09-25 15:35:00,156.23,156.27,156.13,156.13,56396.0,130.2015,130.2349,130.1182,130.1182,56396.0
2017-09-25 15:40:00,156.13,156.23,156.1,156.23,89431.0,130.1182,130.2015,130.0932,130.2015,89431.0
2017-09-25 15:45:00,156.23,156.45,156.23,156.41,123874.0,130.2015,130.3849,130.2015,130.3515,123874.0
2017-09-25 15:50:00,156.4,156.4,156.27,156.27,73226.0,130.3432,130.3432,130.2349,130.2349,73226.0
2017-09-25 15:55:00,156.28,156.36,156.23,156.26,163125.0,130.2432,130.3099,130.2015,130.2265,163125.0
2017-09-26 09:30:00,156.25,156.65,156.05,156.05,79179.0,130.2182,130.5516,130.0515,130.0515,79179.0
2017-09-26 09:35:00,156.07,156.08,155.8,156.02,81011.0,130.0682,130.0765,129.8432,130.0265,81011.0
2017-09-26 09:40:00,156.03,156.38,155.98,156.29,87612.0,130.0349,130.3265,129.9932,130.2515,87612.0
2017-09-26 09:45:00,156.3,156.84,156.27,156.64,36882.0,130.2599,130.7099,130.2349,130.5432,36882.0
2017-09-26 09:50:00,156.64,156.64,156.33,156.35,44561.0,130.5432,130.5432,130.2849,130.3015,44561.0
2017-09-26 09:55:00,156.35,156.35,156.1,156.24,65369.0,130.3015,130.3015,130.0932,130.2099,65369.0
2017-09-26 10:00:00,156.27,156.38,156.02,156.02,43585.0,130.2349,130.3265,130.0265,130.0265,43585.0
2017-09-26 10:05:00,156.0,156.22,156.0,156.07,83674.0,130.0099,130.1932,130.0099,130.0682,83674.0
2017-09-26 10:10:00,156.09,156.37,155.99,156.29,32409.0,130.0849,130.3182,130.0015,130.2515,32409.0
2017-09-26 10:15:00,156.26,156.28,156.06,156.12,42365.0,130.2265,130.2432,130.0599,130.1099,42365.0
2017-09-26 10:20:00,156.11,156.22,155.78,155.79,65382.0,130.1015,130.1932,129.8265,129.8348,65382.0
2017-09-26 10:25:00,155.77,155.82,155.71,155.74,50283.0,129.8182,129.8598,129.7682,129.7932,50283.0
2017-09-26 10:30:00,155.75,155.75,155.11,155.21,97210.0,129.8015,129.8015,129.2681,129.3515,97210.0
2017-09-26 10:35:00,155.18,155.23,155.01,155.2,53153.0,129.3265,129.3681,129.1848,129.3431,53153.0
2017-09-26 10:40:00,155.21,155.21,154.64,155.05,115261.0,129.3515,129.3515,128.8764,129.2181,115261.0
2017-09-26 10:45:00,155.07,155.13,154.91,154.97,53271.0,129.2348,129.2848,129.1015,129.1515,53271.0
2017-09-26 10:50:00,154.96,155.06,154.84,154.84,45337.0,129.1431,129.2265,129.0431,129.0431,45337.0
2017-09-26 10:55:00,154.88,154.88,154.7,154.73,40086.0,129.0764,129.0764,128.9264,128.9514,40086.0
2017-09-26 11:00:00,154.72,154.72,154.56,154.58,64715.0,128.9431,128.9431,128.8098,128.8264,64715.0
2017-09-26 11:05:00,154.57,154.57,154.26,154.28,97381.0,128.8181,128.8181,128.5597,128.5764,97381.0
2017-09-26 11:10:00,154.28,154.32,154.03,154.05,96899.0,128.5764,128.6097,128.3681,128.3847,96899.0
2017-09-26 11:15:00,154.05,154.6,153.99,154.59,80326.0,128.3847,128.8431,128.3347,128.8348,80326.0
2017-09-26 11:20:00,154.58,154.6,154.33,154.41,65236.0,128.8264,128.8431,128.6181,128.6848,65236.0
2017-09-26 11:25:00,154.42,154.44,154.22,154.43,53392.0,128.6931,128.7098,128.5264,128.7014,53392.0
2017-09-26 11:30:00,154.43,154.5,154.29,154.34,48404.0,128.7014,128.7598,128.5847,128.6264,48404.0
2017-09-26 11:35:00,154.32,154.48,154.26,154.35,81408.0,128.6097,128.7431,128.5597,128.6347,81408.0
2017-09-26 11:40:00,154.34,154.35,154.09,154.17,120921.0,128.6264,128.6347,128.4181,128.4847,120921.0
2017-09-26 11:45:00,154.16,154.18,154.01,154.04,87211.0,128.4764,128.4931,128.3514,128.3764,87211.0
2017-09-26 11:50:00,154.04,154.38,154.03,154.38,53336.0,128.3764,128.6598,128.3681,128.6598,53336.0
2017-09-26 11:55:00,154.39,154.61,154.38,154.5,47000.0,128.6681,128.8514,128.6598,128.7598,47000.0
2017-09-26 12:00:00,154.49,154.7,154.45,154.47,33064.0,128.7514,128.9264,128.7181,128.7348,33064.0
2017-09-26 12:05:00,154.5,154.53,154.38,154.38,34366.0,128.7598,128.7848,128.6598,128.6598,34366.0
2017-09-26 12:10:00,154.38,154.53,154.38,154.52,18120.0,128.6598,128.7848,128.6598,128.7764,18120.0
2017-09-26 12:15:00,154.52,154.55,154.37,154.42,18749.0,128.7764,128.8014,128.6514,128.6931,18749.0
2017-09-26 12:20:00,154.42,154.51,154.42,154.44,30070.0,128.6931,128.7681,128.6931,128.7098,30070.0
2017-09-26 12:25:00,154.42,154.45,154.37,154.44,28515.0,128.6931,128.7181,128.6514,128.7098,28515.0
2017-09-26 12:30:00,154.42,154.5,154.23,154.25,42545.0,128.6931,128.7598,128.5347,128.5514,42545.0
2017-09-26 12:35:00,154.25,154.29,154.16,154.21,63457.0,128.5514,128.5847,128.4764,128.5181,63457.0
2017-09-26 12:40:00,154.2,154.29,154.13,154.23,102396.0,128.5097,128.5847,128.4514,128.5347,102396.0
2017-09-26 12:45:00,154.23,154.34,154.15,154.33,95753.0,128.5347,128.6264,128.4681,128.6181,95753.0
2017-09-26 12:50:00,154.34,154.39,154.28,154.31,13284.0,128.6264,128.6681,128.5764,128.6014,13284.0
2017-09-26 12:55:00,154.32,154.34,154.15,154.28,71954.0,128.6097,128.6264,128.4681,128.5764,71954.0
2017-09-26 13:00:00,154.28,154.47,154.28,154.36,36964.0,128.5764,128.7348,128.5764,128.6431,36964.0
2017-09-26 13:05:00,154.4,154.44,154.31,154.38,23343.0,128.6764,128.7098,128.6014,128.6598,23343.0
2017-09-26 13:10:00,154.38,154.43,154.23,154.41,29266.0,128.6598,128.7014,128.5347,128.6848,29266.0
2017-09-26 13:15:00,154.42,154.45,154.24,154.32,19573.0,128.6931,128.7181,128.5431,128.6097,19573.0
2017-09-26 13:20:00,154.28,154.3,154.19,154.23,14421.0,128.5764,128.5931,128.5014,128.5347,14421.0
2017-09-26 13:25:00,154.24,154.26,154.15,154.19,27403.0,128.5431,128.5597,128.4681,128.5014,27403.0
2017-09-26 13:30:00,154.18,154.2,154.14,154.14,21218.0,128.4931,128.5097,128.4597,128.4597,21218.0
2017-09-26 13:35:00,154.14,154.14,153.8,153.84,96983.0,128.4597,128.4597,128.1764,128.2097,96983.0
2017-09-26 13:40:00,153.82,154.03,153.81,153.93,61941.0,128.193,128.3681,128.1847,128.2847,61941.0
2017-09-26 13:45:00,153.93,153.94,153.81,153.81,31795.0,128.2847,128.2931,128.1847,128.1847,31795.0
2017-09-26 13:50:00,153.82,153.97,153.7,153.93,44301.0,128.193,128.3181,128.093,128.2847,44301.0
2017-09-26 13:55:00,153.95,153.97,153.87,153.94,22409.0,128.3014,128.3181,128.2347,128.2931,22409.0
2017-09-26 14:00:00,153.93,154.0,153.85,153.88,40088.0,128.2847,128.3431,128.2181,128.2431,40088.0
2017-09-26 14:05:00,153.88,153.91,153.71,153.71,64327.0,128.2431,128.2681,128.1014,128.1014,64327.0
2017-09-26 14:10:00,153.72,153.81,153.71,153.73,44301.0,128.1097,128.1847,128.1014,128.118,44301.0
2017-09-26 14:15:00,153.73,153.75,153.56,153.6,56802.0,128.118,128.1347,127.9764,128.0097,56802.0
2017-09-26 14:20:00,153.63,153.63,153.52,153.56,48685.0,128.0347,128.0347,127.943,127.9764,48685.0
2017-09-26 14:25:00,153.56,153.66,153.52,153.66,44870.0,127.9764,128.0597,127.943,128.0597,44870.0
2017-09-26 14:30:00,153.65,153.73,153.62,153.68,40868.0,128.0514,128.118,128.0264,128.0764,40868.0
2017-09-26 14:35:00,153.67,153.73,153.62,153.64,38626.0,128.068,128.118,128.0264,128.043,38626.0
2017-09-26 14:40:00,153.63,153.7,153.62,153.65,30801.0,128.0347,128.093,128.0264,128.0514,30801.0
2017-09-26 14:45:00,153.65,153.75,153.63,153.73,53098.0,128.0514,128.1347,128.0347,128.118,53098.0
2017-09-26 14:50:00,153.72,153.82,153.72,153.78,44485.0,128.1097,128.193,128.1097,128.1597,44485.0
2017-09-26 14:55:00,153.81,153.88,153.79,153.86,62020.0,128.1847,128.2431,128.168,128.2264,62020.0
2017-09-26 15:00:00,153.86,153.87,153.73,153.74,60434.0,128.2264,128.2347,128.118,128.1264,60434.0
2017-09-26 15:05:00,153.75,153.83,153.72,153.75,76239.0,128.1347,128.2014,128.1097,128.1347,76239.0
2017-09-26 15:10:00,153.75,153.83,153.73,153.75,65074.0,128.1347,128.2014,128.118,128.1347,65074.0
2017-09-26 15:15:00,153.76,153.78,153.72,153.74,39681.0,128.143,128.1597,128.1097,128.1264,39681.0
2017-09-26 15:20:00,153.74,153.8,153.72,153.76,48700.0,128.1264,128.1764,128.1097,128.143,48700.0
2017-09-26 15:25:00,153.77,153.84,153.74,153.76,42179.0,128.1514,128.2097,128.1264,128.143,42179.0
2017-09-26 15:30:00,153.76,153.76,153.6,153.65,69582.0,128.143,128.143,128.0097,128.0514,69582.0
2017-09-26 15:35:00,153.66,153.72,153.65,153.69,56847.0,128.0597,128.1097,128.0514,128.0847,56847.0
2017-09-26 15:40:00,153.69,153.74,153.62,153.62,124055.0,128.0847,128.1264,128.0264,128.0264,124055.0
2017-09-26 15:45:00,153.63,153.71,153.51,153.51,114852.0,128.0347,128.1014,127.9347,127.9347,114852.0
2017-09-26 15:50:00,153.52,153.55,153.31,153.39,165529.0,127.943,127.968,127.768,127.8347,165529.0
2017-09-26 15:55:00,153.39,153.44,153.27,153.36,306863.0,127.8347,127.8764,127.7347,127.8097,306863.0
2017-09-27 09:30:00,153.51,153.94,153.44,153.67,92035.0,127.9347,128.2931,127.8764,128.068,92035.0
2017-09-27 09:35:00,153.66,153.95,153.57,153.69,60280.0,128.0597,128.3014,127.9847,128.0847,60280.0
2017-09-27 09:40:00,153.7,154.1,153.68,153.8,57269.0,128.093,128.4264,128.0764,128.1764,57269.0
2017-09-27 09:45:00,153.82,154.68,153.82,154.64,62910.0,128.193,128.9098,128.193,128.8764,62910.0
2017-09-27 09:50:00,154.63,154.66,154.0,154.21,102187.0,128.8681,128.8931,128.3431,128.5181,102187.0
2017-09-27 09:55:00,154.23,154.47,154.16,154.32,52577.0,128.5347,128.7348,128.4764,128.6097,52577.0
2017-09-27 10:00:00,154.34,154.59,154.3,154.37,49485.0,128.6264,128.8348,128.5931,128.6514,49485.0
2017-09-27 10:05:00,154.38,154.44,154.27,154.38,17583.0,128.6598,128.7098,128.5681,128.6598,17583.0
2017-09-27 10:10:00,154.37,154.4,154.22,154.29,27033.0,128.6514,128.6764,128.5264,128.5847,27033.0
2017-09-27 10:15:00,154.27,154.3,154.14,154.15,27482.0,128.5681,128.5931,128.4597,128.4681,27482.0
2017-09-27 10:20:00,154.16,154.29,154.1,154.29,19506.0,128.4764,128.5847,128.4264,128.5847,19506.0
2017-09-27 10:25:00,154.31,154.38,154.15,154.15,19489.0,128.6014,128.6598,128.4681,128.4681,19489.0
2017-09-27 10:30:00,154.16,154.37,154.12,154.27,28998.0,128.4764,128.6514,128.4431,128.5681,28998.0
2017-09-27 10:35:00,154.28,154.5,154.25,154.44,61496.0,128.5764,128.7598,128.5514,128.7098,61496.0
2017-09-27 10:40:00,154.42,154.59,154.4,154.57,36161.0,128.6931,128.8348,128.6764,128.8181,36161.0
2017-09-27 10:45:00,154.6,154.6,154.15,154.17,25425.0,128.8431,128.8431,128.4681,128.4847,25425.0
2017-09-27 10:50:00,154.17,154.28,154.07,154.09,27224.0,128.4847,128.5764,128.4014,128.4181,27224.0
2017-09-27 10:55:00,154.07,154.2,154.0,154.19,43435.0,128.4014,128.5097,128.3431,128.5014,43435.0
2017-09-27 11:00:00,154.16,154.23,154.15,154.19,17130.0,128.4764,128.5347,128.4681,128.5014,17130.0
2017-09-27 11:05:00,154.17,154.25,154.15,154.17,22530.0,128.4847,128.5514,128.4681,128.4847,22530.0
2017-09-27 11:10:00,154.19,154.41,154.18,154.37,24889.0,128.5014,128.6848,128.4931,128.6514,24889.0
2017-09-27 11:15:00,154.39,154.42,154.2,154.21,19387.0,128.6681,128.6931,128.5097,128.5181,19387.0
2017-09-27 11:20:00,154.25,154.35,154.23,154.27,21661.0,128.5514,128.6347,128.5347,128.5681,21661.0
2017-09-27 11:25:00,154.29,154.37,154.26,154.33,17553.0,128.5847,128.6514,128.5597,128.6181,17553.0
2017-09-27 11:30:00,154.33,154.35,154.14,154.16,32586.0,128.6181,128.6347,128.4597,128.4764,32586.0
2017-09-27 11:35:00,154.17,154.44,154.15,154.39,19927.0,128.4847,128.7098,128.4681,128.6681,19927.0
2017-09-27 11:40:00,154.4,154.58,154.35,154.58,19714.0,128.6764,128.8264,128.6347,128.8264,19714.0
2017-09-27 11:45:00,154.57,154.69,154.51,154.65,28447.0,128.8181,128.9181,128.7681,128.8848,28447.0
2017-09-27 11:50:00,154.64,154.66,154.37,154.44,31684.0,128.8764,128.8931,128.6514,128.7098,31684.0
2017-09-27 11:55:00,154.43,154.48,154.34,154.39,18001.0,128.7014,128.7431,128.6264,128.6681,18001.0
2017-09-27 12:00:00,154.37,154.41,154.33,154.38,12187.0,128.6514,128.6848,128.6181,128.6598,12187.0
2017-09-27 12:05:00,154.37,154.38,154.31,154.34,12319.0,128.6514,128.6598,128.6014,128.6264,12319.0
2017-09-27 12:10:00,154.34,154.35,154.18,154.19,10439.0,128.6264,128.6347,128.4931,128.5014,10439.0
2017-09-27 12:15:00,154.19,154.2,154.05,154.1,45377.0,128.5014,128.5097,128.3847,128.4264,45377.0
2017-09-27 12:20:00,154.12,154.26,154.12,154.22,11859.0,128.4431,128.5597,128.4431,128.5264,11859.0
2017-09-27 12:25:00,154.22,154.24,154.16,154.18,18318.0,128.5264,128.5431,128.4764,128.4931,18318.0
2017-09-27 12:30:00,154.18,154.26,154.15,154.26,19535.0,128.4931,128.5597,128.4681,128.5597,19535.0
2017-09-27 12:35:00,154.24,154.35,154.24,154.35,14747.0,128.5431,128.6347,128.5431,128.6347,14747.0
2017-09-27 12:40:00,154.33,154.4,154.32,154.37,8433.0,128.6181,128.6764,128.6097,128.6514,8433.0
2017-09-27 12:45:00,154.38,154.46,154.35,154.36,20261.0,128.6598,128.7264,128.6347,128.6431,20261.0
2017-09-27 12:50:00,154.36,154.36,154.21,154.3,13055.0,128.6431,128.6431,128.5181,128.5931,13055.0
2017-09-27 12:55:00,154.3,154.52,154.3,154.46,9266.0,128.5931,128.7764,128.5931,128.7264,9266.0
2017-09-27 13:00:00,154.45,154.45,154.36,154.36,10029.0,128.7181,128.7181,128.6431,128.6431,10029.0
2017-09-27 13:05:00,154.38,154.5,154.36,154.42,14907.0,128.6598,128.7598,128.6431,128.6931,14907.0
2017-09-27 13:10:00,154.42,154.49,154.42,154.46,15360.0,128.6931,128.7514,128.6931,128.7264,15360.0
2017-09-27 13:15:00,154.47,154.51,154.47,154.51,10374.0,128.7348,128.7681,128.7348,128.7681,10374.0
2017-09-27 13:20:00,154.49,154.52,154.33,154.33,10695.0,128.7514,128.7764,128.6181,128.6181,10695.0
2017-09-27 13:25:00,154.33,154.4,154.31,154.39,13502.0,128.6181,128.6764,128.6014,128.6681,13502.0
2017-09-27 13:30:00,154.39,154.41,154.32,154.32,64618.0,128.6681,128.6848,128.6097,128.6097,64618.0
2017-09-27 13:35:00,154.31,154.39,154.3,154.37,42943.0,128.6014,128.6681,128.5931,128.6514,42943.0
2017-09-27 13:40:00,154.38,154.39,154.2,154.21,24957.0,128.6598,128.6681,128.5097,128.5181,24957.0
2017-09-27 13:45:00,154.22,154.28,154.2,154.21,7718.0,128.5264,128.5764,128.5097,128.5181,7718.0
2017-09-27 13:50:00,154.21,154.33,154.21,154.28,12142.0,128.5181,128.6181,128.5181,128.5764,12142.0
2017-09-27 13:55:00,154.28,154.28,154.23,154.23,32805.0,128.5764,128.5764,128.5347,128.5347,32805.0
2017-09-27 14:00:00,154.22,154.28,154.18,154.28,26516.0,128.5264,128.5764,128.4931,128.5764,26516.0
2017-09-27 14:05:00,154.28,154.48,154.27,154.39,24824.0,128.5764,128.7431,128.5681,128.6681,24824.0
2017-09-27 14:10:00,154.4,154.5,154.35,154.35,26413.0,128.6764,128.7598,128.6347,128.6347,26413.0
2017-09-27 14:15:00,154.36,154.39,154.24,154.27,31581.0,128.6431,128.6681,128.5431,128.5681,31581.0
2017-09-27 14:20:00,154.28,154.33,154.22,154.22,16235.0,128.5764,128.6181,128.5264,128.5264,16235.0
2017-09-27 14:25:00,154.25,154.25,154.15,154.16,40502.0,128.5514,128.5514,128.4681,128.4764,40502.0
2017-09-27 14:30:00,154.17,154.19,154.02,154.05,36650.0,128.4847,128.5014,128.3597,128.3847,36650.0
2017-09-27 14:35:00,154.06,154.08,153.97,154.0,45821.0,128.3931,128.4097,128.3181,128.3431,45821.0
2017-09-27 14:40:00,153.99,153.99,153.87,153.93,30295.0,128.3347,128.3347,128.2347,128.2847,30295.0
2017-09-27 14:45:00,153.94,154.16,153.94,154.1,22318.0,128.2931,128.4764,128.2931,128.4264,22318.0
2017-09-27 14:50:00,154.08,154.24,154.04,154.16,23727.0,128.4097,128.5431,128.3764,128.4764,23727.0
2017-09-27 14:55:00,154.17,154.2,154.16,154.2,16743.0,128.4847,128.5097,128.4764,128.5097,16743.0
2017-09-27 15:00:00,154.19,154.33,154.18,154.27,21622.0,128.5014,128.6181,128.4931,128.5681,21622.0
2017-09-27 15:05:00,154.26,154.28,154.23,154.27,13559.0,128.5597,128.5764,128.5347,128.5681,13559.0
2017-09-27 15:10:00,154.28,154.35,154.24,154.24,26362.0,128.5764,128.6347,128.5431,128.5431,26362.0
2017-09-27 15:15:00,154.25,154.35,154.22,154.32,24641.0,128.5514,128.6347,128.5264,128.6097,24641.0
2017-09-27 15:20:00,154.31,154.33,154.26,154.27,13317.0,128.6014,128.6181,128.5597,128.5681,13317.0
2017-09-27 15:25:00,154.27,154.37,154.24,154.27,21020.0,128.5681,128.6514,128.5431,128.5681,21020.0
2017-09-27 15:30:00,154.26,154.29,154.21,154.24,26197.0,128.5597,128.5847,128.5181,128.5431,26197.0
2017-09-27 15:35:00,154.23,154.29,154.22,154.27,26355.0,128.5347,128.5847,128.5264,128.5681,26355.0
2017-09-27 15:40:00,154.28,154.3,154.15,154.15,55512.0,128.5764,128.5931,128.4681,128.4681,55512.0
2017-09-27 15:45:00,154.15,154.28,154.15,154.26,53734.0,128.4681,128.5764,128.4681,128.5597,53734.0
2017-09-27 15:50:00,154.27,154.32,154.24,154.3,95411.0,128.5681,128.6097,128.5431,128.5931,95411.0
2017-09-27 15:55:00,154.31,154.31,154.0,154.07,162166.0,128.6014,128.6014,128.3431,128.4014,162166.0
2017-09-28 09:30:00,156.16,157.3,155.48,156.85,284484.0,130.1432,131.0933,129.5765,130.7182,284484.0
2017-09-28 09:35:00,156.86,157.1,156.56,156.89,87446.0,130.7266,130.9266,130.4766,130.7516,87446.0
2017-09-28 09:40:00,156.88,157.06,156.84,157.05,59174.0,130.7432,130.8933,130.7099,130.8849,59174.0
2017-09-28 09:45:00,157.05,157.08,156.6,156.71,114107.0,130.8849,130.9099,130.5099,130.6016,114107.0
2017-09-28 09:50:00,156.74,157.1,156.58,157.1,90667.0,130.6266,130.9266,130.4932,130.9266,90667.0
2017-09-28 09:55:00,157.1,157.23,156.94,157.0,89488.0,130.9266,131.0349,130.7932,130.8432,89488.0
2017-09-28 10:00:00,157.0,157.1,156.93,157.09,47236.0,130.8432,130.9266,130.7849,130.9183,47236.0
2017-09-28 10:05:00,157.09,157.13,157.04,157.1,36821.0,130.9183,130.9516,130.8766,130.9266,36821.0
2017-09-28 10:10:00,157.11,157.22,157.01,157.03,40821.0,130.9349,131.0266,130.8516,130.8683,40821.0
2017-09-28 10:15:00,157.01,157.06,156.87,156.88,33246.0,130.8516,130.8933,130.7349,130.7432,33246.0
2017-09-28 10:20:00,156.86,157.05,156.86,157.0,26991.0,130.7266,130.8849,130.7266,130.8432,26991.0
2017-09-28 10:25:00,157.01,157.2,157.01,157.13,24339.0,130.8516,131.0099,130.8516,130.9516,24339.0
2017-09-28 10:30:00,157.14,157.19,157.09,157.09,33549.0,130.9599,131.0016,130.9183,130.9183,33549.0
2017-09-28 10:35:00,157.13,157.14,156.91,157.14,52057.0,130.9516,130.9599,130.7682,130.9599,52057.0
2017-09-28 10:40:00,157.15,157.16,157.08,157.15,32327.0,130.9683,130.9766,130.9099,130.9683,32327.0
2017-09-28 10:45:00,157.17,157.23,157.15,157.18,40429.0,130.9849,131.0349,130.9683,130.9933,40429.0
2017-09-28 10:50:00,157.18,157.65,157.18,157.65,54991.0,130.9933,131.385,130.9933,131.385,54991.0
2017-09-28 10:55:00,157.62,157.65,157.53,157.55,31425.0,131.36,131.385,131.2849,131.3016,31425.0
2017-09-28 11:00:00,157.56,157.56,157.23,157.28,28095.0,131.31,131.31,131.0349,131.0766,28095.0
2017-09-28 11:05:00,157.29,157.65,157.28,157.65,29667.0,131.0849,131.385,131.0766,131.385,29667.0
2017-09-28 11:10:00,157.65,157.95,157.61,157.93,43879.0,131.385,131.635,131.3516,131.6183,43879.0
2017-09-28 11:15:00,157.94,158.03,157.89,158.03,47555.0,131.6266,131.7016,131.585,131.7016,47555.0
2017-09-28 11:20:00,158.04,158.08,157.87,158.07,90174.0,131.71,131.7433,131.5683,131.735,90174.0
2017-09-28 11:25:00,158.0,158.15,157.96,158.15,29217.0,131.6766,131.8017,131.6433,131.8017,29217.0
2017-09-28 11:30:00,158.15,158.16,157.92,158.06,46654.0,131.8017,131.81,131.61,131.7266,46654.0
2017-09-28 11:35:00,158.08,158.09,157.91,157.97,35903.0,131.7433,131.7517,131.6016,131.6516,35903.0
2017-09-28 11:40:00,157.98,158.15,157.96,158.15,21314.0,131.66,131.8017,131.6433,131.8017,21314.0
2017-09-28 11:45:00,158.14,158.16,157.95,158.05,37986.0,131.7933,131.81,131.635,131.7183,37986.0
2017-09-28 11:50:00,158.05,158.11,157.97,158.02,63117.0,131.7183,131.7683,131.6516,131.6933,63117.0
2017-09-28 11:55:00,158.02,158.03,157.82,157.84,25203.0,131.6933,131.7016,131.5266,131.5433,25203.0
2017-09-28 12:00:00,157.83,158.11,157.82,158.1,31047.0,131.535,131.7683,131.5266,131.76,31047.0
2017-09-28 12:05:00,158.12,158.31,158.05,158.23,42488.0,131.7767,131.935,131.7183,131.8683,42488.0
2017-09-28 12:10:00,158.25,158.28,158.1,158.2,49772.0,131.885,131.91,131.76,131.8433,49772.0
2017-09-28 12:15:00,158.2,158.2,158.04,158.06,26356.0,131.8433,131.8433,131.71,131.7266,26356.0
2017-09-28 12:20:00,158.03,158.09,157.99,158.03,36878.0,131.7016,131.7517,131.6683,131.7016,36878.0
2017-09-28 12:25:00,158.04,158.1,158.01,158.04,20584.0,131.71,131.76,131.685,131.71,20584.0
2017-09-28 12:30:00,158.03,158.06,157.98,158.02,27841.0,131.7016,131.7266,131.66,131.6933,27841.0
2017-09-28 12:35:00,158.04,158.06,158.01,158.03,13654.0,131.71,131.7266,131.685,131.7016,13654.0
2017-09-28 12:40:00,158.03,158.05,157.97,157.97,46341.0,131.7016,131.7183,131.6516,131.6516,46341.0
2017-09-28 12:45:00,157.96,157.98,157.79,157.83,29613.0,131.6433,131.66,131.5016,131.535,29613.0
2017-09-28 12:50:00,157.81,157.83,157.58,157.7,46301.0,131.5183,131.535,131.3266,131.4266,46301.0
2017-09-28 12:55:00,157.7,157.89,157.69,157.8,21985.0,131.4266,131.585,131.4183,131.51,21985.0
2017-09-28 13:00:00,157.76,157.93,157.76,157.91,17707.0,131.4766,131.6183,131.4766,131.6016,17707.0
2017-09-28 13:05:00,157.92,157.92,157.86,157.9,10499.0,131.61,131.61,131.56,131.5933,10499.0
2017-09-28 13:10:00,157.89,157.9,157.73,157.73,74560.0,131.585,131.5933,131.4516,131.4516,74560.0
2017-09-28 13:15:00,157.75,157.89,157.73,157.89,17856.0,131.4683,131.585,131.4516,131.585,17856.0
2017-09-28 13:20:00,157.89,157.99,157.86,157.95,15060.0,131.585,131.6683,131.56,131.635,15060.0
2017-09-28 13:25:00,157.95,158.05,157.91,157.91,18985.0,131.635,131.7183,131.6016,131.6016,18985.0
2017-09-28 13:30:00,157.9,157.9,157.83,157.87,10378.0,131.5933,131.5933,131.535,131.5683,10378.0
2017-09-28 13:35:00,157.89,157.89,157.85,157.88,15555.0,131.585,131.585,131.5516,131.5766,15555.0
2017-09-28 13:40:00,157.88,157.99,157.84,157.98,17707.0,131.5766,131.6683,131.5433,131.66,17707.0
2017-09-28 13:45:00,157.99,158.0,157.85,157.89,21842.0,131.6683,131.6766,131.5516,131.585,21842.0
2017-09-28 13:50:00,157.87,157.97,157.87,157.96,16926.0,131.5683,131.6516,131.5683,131.6433,16926.0
2017-09-28 13:55:00,157.95,157.97,157.93,157.95,27253.0,131.635,131.6516,131.6183,131.635,27253.0
2017-09-28 14:00:00,157.94,157.96,157.77,157.77,15760.0,131.6266,131.6433,131.485,131.485,15760.0
2017-09-28 14:05:00,157.78,157.84,157.68,157.84,33348.0,131.4933,131.5433,131.41,131.5433,33348.0
2017-09-28 14:10:00,157.82,157.84,157.71,157.73,10859.0,131.5266,131.5433,131.435,131.4516,10859.0
2017-09-28 14:15:00,157.71,157.82,157.7,157.7,24698.0,131.435,131.5266,131.4266,131.4266,24698.0
2017-09-28 14:20:00,157.71,157.77,157.7,157.74,12146.0,131.435,131.485,131.4266,131.46,12146.0
2017-09-28 14:25:00,157.73,157.79,157.73,157.75,23723.0,131.4516,131.5016,131.4516,131.4683,23723.0
2017-09-28 14:30:00,157.74,157.74,157.62,157.7,26936.0,131.46,131.46,131.36,131.4266,26936.0
2017-09-28 14:35:00,157.7,157.72,157.61,157.62,24663.0,131.4266,131.4433,131.3516,131.36,24663.0
2017-09-28 14:40:00,157.62,157.67,157.59,157.66,28235.0,131.36,131.4016,131.335,131.3933,28235.0
2017-09-28 14:45:00,157.65,157.75,157.62,157.66,28962.0,131.385,131.4683,131.36,131.3933,28962.0
2017-09-28 14:50:00,157.67,157.67,157.63,157.66,21012.0,131.4016,131.4016,131.3683,131.3933,21012.0
2017-09-28 14:55:00,157.65,157.8,157.65,157.73,28643.0,131.385,131.51,131.385,131.4516,28643.0
2017-09-28 15:00:00,157.71,157.73,157.57,157.58,29485.0,131.435,131.4516,131.3183,131.3266,29485.0
2017-09-28 15:05:00,157.58,157.75,157.58,157.74,23111.0,131.3266,131.4683,131.3266,131.46,23111.0
2017-09-28 15:10:00,157.74,157.79,157.73,157.77,27106.0,131.46,131.5016,131.4516,131.485,27106.0
2017-09-28 15:15:00,157.76,157.81,157.73,157.8,52897.0,131.4766,131.5183,131.4516,131.51,52897.0
2017-09-28 15:20:00,157.81,157.82,157.76,157.76,24414.0,131.5183,131.5266,131.4766,131.4766,24414.0
2017-09-28 15:25:00,157.77,157.78,157.7,157.74,24513.0,131.485,131.4933,131.4266,131.46,24513.0
2017-09-28 15:30:00,157.76,157.87,157.75,157.85,45460.0,131.4766,131.5683,131.4683,131.5516,45460.0
2017-09-28 15:35:00,157.85,157.87,157.81,157.86,39408.0,131.5516,131.5683,131.5183,131.56,39408.0
2017-09-28 15:40:00,157.86,157.95,157.86,157.93,46389.0,131.56,131.635,131.56,131.6183,46389.0
2017-09-28 15:45:00,157.93,157.94,157.79,157.8,64140.0,131.6183,131.6266,131.5016,131.51,64140.0
2017-09-28 15:50:00,157.8,157.81,157.59,157.59,81722.0,131.51,131.5183,131.335,131.335,81722.0
2017-09-28 15:55:00,157.59,157.59,157.45,157.49,318180.0,131.335,131.335,131.2183,131.2516,318180.0
2017-09-29 09:30:00,157.76,157.95,157.17,157.95,98446.0,131.4766,131.635,130.9849,131.635,98446.0
2017-09-29 09:35:00,157.89,158.04,157.6,157.69,22051.0,131.585,131.71,131.3433,131.4183,22051.0
2017-09-29 09:40:00,157.67,157.74,157.42,157.42,27557.0,131.4016,131.46,131.1933,131.1933,27557.0
2017-09-29 09:45:00,157.44,157.45,157.04,157.04,20266.0,131.2099,131.2183,130.8766,130.8766,20266.0
2017-09-29 09:50:00,157.04,157.08,156.79,156.98,28199.0,130.8766,130.9099,130.6682,130.8266,28199.0
2017-09-29 09:55:00,156.94,156.98,156.79,156.82,29122.0,130.7932,130.8266,130.6682,130.6932,29122.0
2017-09-29 10:00:00,156.88,156.94,156.77,156.85,24471.0,130.7432,130.7932,130.6516,130.7182,24471.0
2017-09-29 10:05:00,156.83,157.06,156.8,156.99,45238.0,130.7016,130.8933,130.6766,130.8349,45238.0
2017-09-29 10:10:00,156.99,156.99,156.67,156.68,34133.0,130.8349,130.8349,130.5682,130.5766,34133.0
2017-09-29 10:15:00,156.68,156.69,156.5,156.56,35944.0,130.5766,130.5849,130.4266,130.4766,35944.0
2017-09-29 10:20:00,156.57,156.76,156.56,156.71,27343.0,130.4849,130.6432,130.4766,130.6016,27343.0
2017-09-29 10:25:00,156.7,156.76,156.6,156.6,19011.0,130.5932,130.6432,130.5099,130.5099,19011.0
2017-09-29 10:30:00,156.62,156.68,156.55,156.6,25081.0,130.5266,130.5766,130.4682,130.5099,25081.0
2017-09-29 10:35:00,156.6,156.88,156.57,156.88,27358.0,130.5099,130.7432,130.4849,130.7432,27358.0
2017-09-29 10:40:00,156.85,156.92,156.8,156.9,24207.0,130.7182,130.7766,130.6766,130.7599,24207.0
2017-09-29 10:45:00,156.9,156.92,156.82,156.89,20204.0,130.7599,130.7766,130.6932,130.7516,20204.0
2017-09-29 10:50:00,156.89,156.97,156.85,156.87,27974.0,130.7516,130.8182,130.7182,130.7349,27974.0
2017-09-29 10:55:00,156.86,156.92,156.84,156.9,13432.0,130.7266,130.7766,130.7099,130.7599,13432.0
2017-09-29 11:00:00,156.87,156.89,156.6,156.71,26313.0,130.7349,130.7516,130.5099,130.6016,26313.0
2017-09-29 11:05:00,156.72,156.72,156.53,156.53,26178.0,130.6099,130.6099,130.4516,130.4516,26178.0
2017-09-29 11:10:00,156.55,156.72,156.54,156.72,19335.0,130.4682,130.6099,130.4599,130.6099,19335.0
2017-09-29 11:15:00,156.73,156.82,156.67,156.8,34001.0,130.6182,130.6932,130.5682,130.6766,34001.0
2017-09-29 11:20:00,156.8,156.82,156.69,156.7,23610.0,130.6766,130.6932,130.5849,130.5932,23610.0
2017-09-29 11:25:00,156.74,156.74,156.57,156.57,22887.0,130.6266,130.6266,130.4849,130.4849,22887.0
2017-09-29 11:30:00,156.6,156.63,156.51,156.51,20357.0,130.5099,130.5349,130.4349,130.4349,20357.0
2017-09-29 11:35:00,156.51,156.54,156.41,156.42,21440.0,130.4349,130.4599,130.3515,130.3599,21440.0
2017-09-29 11:40:00,156.45,156.59,156.43,156.59,12637.0,130.3849,130.5016,130.3682,130.5016,12637.0
2017-09-29 11:45:00,156.61,156.62,156.53,156.55,16187.0,130.5182,130.5266,130.4516,130.4682,16187.0
2017-09-29 11:50:00,156.55,156.72,156.52,156.61,12247.0,130.4682,130.6099,130.4432,130.5182,12247.0
2017-09-29 11:55:00,156.61,156.7,156.57,156.7,15756.0,130.5182,130.5932,130.4849,130.5932,15756.0
2017-09-29 12:00:00,156.7,156.71,156.64,156.65,10095.0,130.5932,130.6016,130.5432,130.5516,10095.0
2017-09-29 12:05:00,156.67,156.83,156.66,156.82,11955.0,130.5682,130.7016,130.5599,130.6932,11955.0
2017-09-29 12:10:00,156.8,156.82,156.68,156.78,11591.0,130.6766,130.6932,130.5766,130.6599,11591.0
2017-09-29 12:15:00,156.78,156.81,156.72,156.73,9854.0,130.6599,130.6849,130.6099,130.6182,9854.0
2017-09-29 12:20:00,156.72,156.77,156.7,156.72,11274.0,130.6099,130.6516,130.5932,130.6099,11274.0
2017-09-29 12:25:00,156.72,156.87,156.72,156.84,17090.0,130.6099,130.7349,130.6099,130.7099,17090.0
2017-09-29 12:30:00,156.84,156.86,156.72,156.78,16930.0,130.7099,130.7266,130.6099,130.6599,16930.0
2017-09-29 12:35:00,156.79,156.82,156.76,156.76,26723.0,130.6682,130.6932,130.6432,130.6432,26723.0
2017-09-29 12:40:00,156.78,156.8,156.7,156.73,14665.0,130.6599,130.6766,130.5932,130.6182,14665.0
2017-09-29 12:45:00,156.72,156.76,156.65,156.65,18418.0,130.6099,130.6432,130.5516,130.5516,18418.0
2017-09-29 12:50:00,156.66,156.67,156.56,156.57,10887.0,130.5599,130.5682,130.4766,130.4849,10887.0
2017-09-29 12:55:00,156.56,156.61,156.53,156.59,25295.0,130.4766,130.5182,130.4516,130.5016,25295.0
2017-09-29 13:00:00,156.61,156.62,156.53,156.59,16649.0,130.5182,130.5266,130.4516,130.5016,16649.0
2017-09-29 13:05:00,156.6,156.6,156.45,156.45,28071.0,130.5099,130.5099,130.3849,130.3849,28071.0
2017-09-29 13:10:00,156.46,156.53,156.44,156.48,13322.0,130.3932,130.4516,130.3765,130.4099,13322.0
2017-09-29 13:15:00,156.46,156.52,156.46,156.5,10208.0,130.3932,130.4432,130.3932,130.4266,10208.0
2017-09-29 13:20:00,156.51,156.6,156.5,156.54,9420.0,130.4349,130.5099,130.4266,130.4599,9420.0
2017-09-29 13:25:00,156.57,156.67,156.57,156.65,10184.0,130.4849,130.5682,130.4849,130.5516,10184.0
2017-09-29 13:30:00,156.67,156.8,156.63,156.77,14363.0,130.5682,130.6766,130.5349,130.6516,14363.0
2017-09-29 13:35:00,156.76,156.85,156.75,156.79,20116.0,130.6432,130.7182,130.6349,130.6682,20116.0
2017-09-29 13:40:00,156.8,156.84,156.76,156.83,13405.0,130.6766,130.7099,130.6432,130.7016,13405.0
2017-09-29 13:45:00,156.83,156.87,156.7,156.7,12414.0,130.7016,130.7349,130.5932,130.5932,12414.0
2017-09-29 13:50:00,156.68,156.7,156.58,156.58,14372.0,130.5766,130.5932,130.4932,130.4932,14372.0
2017-09-29 13:55:00,156.6,156.62,156.58,156.59,14343.0,130.5099,130.5266,130.4932,130.5016,14343.0
2017-09-29 14:00:00,156.59,156.7,156.59,156.63,16868.0,130.5016,130.5932,130.5016,130.5349,16868.0
2017-09-29 14:05:00,156.63,156.63,156.49,156.55,14588.0,130.5349,130.5349,130.4182,130.4682,14588.0
2017-09-29 14:10:00,156.54,156.57,156.49,156.49,16270.0,130.4599,130.4849,130.4182,130.4182,16270.0
2017-09-29 14:15:00,156.5,156.63,156.5,156.56,24333.0,130.4266,130.5349,130.4266,130.4766,24333.0
2017-09-29 14:20:00,156.55,156.68,156.55,156.63,20875.0,130.4682,130.5766,130.4682,130.5349,20875.0
2017-09-29 14:25:00,156.62,156.65,156.59,156.63,17612.0,130.5266,130.5516,130.5016,130.5349,17612.0
2017-09-29 14:30:00,156.65,156.7,156.63,156.63,15311.0,130.5516,130.5932,130.5349,130.5349,15311.0
2017-09-29 14:35:00,156.62,156.64,156.57,156.6,17703.0,130.5266,130.5432,130.4849,130.5099,17703.0
2017-09-29 14:40:00,156.59,156.62,156.43,156.43,20763.0,130.5016,130.5266,130.3682,130.3682,20763.0
2017-09-29 14:45:00,156.43,156.51,156.43,156.46,18677.0,130.3682,130.4349,130.3682,130.3932,18677.0
2017-09-29 14:50:00,156.47,156.54,156.46,156.5,8650.0,130.4015,130.4599,130.3932,130.4266,8650.0
2017-09-29 14:55:00,156.47,156.54,156.45,156.5,29727.0,130.4015,130.4599,130.3849,130.4266,29727.0
2017-09-29 15:00:00,156.48,156.6,156.45,156.6,24176.0,130.4099,130.5099,130.3849,130.5099,24176.0
2017-09-29 15:05:00,156.62,156.63,156.53,156.56,26449.0,130.5266,130.5349,130.4516,130.4766,26449.0
2017-09-29 15:10:00,156.56,156.56,156.47,156.51,30228.0,130.4766,130.4766,130.4015,130.4349,30228.0
2017-09-29 15:15:00,156.51,156.53,156.37,156.39,54340.0,130.4349,130.4516,130.3182,130.3349,54340.0
2017-09-29 15:20:00,156.39,156.4,156.18,156.27,48766.0,130.3349,130.3432,130.1599,130.2349,48766.0
2017-09-29 15:25:00,156.26,156.34,156.21,156.31,22876.0,130.2265,130.2932,130.1849,130.2682,22876.0
2017-09-29 15:30:00,156.31,156.48,156.28,156.43,43436.0,130.2682,130.4099,130.2432,130.3682,43436.0
2017-09-29 15:35:00,156.46,156.46,156.38,156.42,34587.0,130.3932,130.3932,130.3265,130.3599,34587.0
2017-09-29 15:40:00,156.41,156.5,156.37,156.42,46487.0,130.3515,130.4266,130.3182,130.3599,46487.0
2017-09-29 15:45:00,156.42,156.44,156.22,156.23,73928.0,130.3599,130.3765,130.1932,130.2015,73928.0
2017-09-29 15:50:00,156.23,156.28,156.12,156.15,100466.0,130.2015,130.2432,130.1099,130.1349,100466.0
2017-09-29 15:55:00,156.14,156.51,156.13,156.45,307920.0,130.1265,130.4349,130.1182,130.3849,307920.0
2017-10-02 09:30:00,156.0,156.81,155.8,156.67,100824.0,130.0099,130.6849,129.8432,130.5682,100824.0
2017-10-02 09:35:00,156.67,156.69,156.35,156.53,16830.0,130.5682,130.5849,130.3015,130.4516,16830.0
2017-10-02 09:40:00,156.52,156.58,156.16,156.22,19040.0,130.4432,130.4932,130.1432,130.1932,19040.0
2017-10-02 09:45:00,156.26,156.57,156.16,156.56,20094.0,130.2265,130.4849,130.1432,130.4766,20094.0
2017-10-02 09:50:00,156.59,156.62,156.29,156.29,19824.0,130.5016,130.5266,130.2515,130.2515,19824.0
2017-10-02 09:55:00,156.28,156.33,156.13,156.24,30532.0,130.2432,130.2849,130.1182,130.2099,30532.0
2017-10-02 10:00:00,156.32,156.37,156.02,156.11,24264.0,130.2765,130.3182,130.0265,130.1015,24264.0
2017-10-02 10:05:00,156.07,156.43,156.07,156.35,22337.0,130.0682,130.3682,130.0682,130.3015,22337.0
2017-10-02 10:10:00,156.34,156.51,156.19,156.51,15827.0,130.2932,130.4349,130.1682,130.4349,15827.0
2017-10-02 10:15:00,156.51,156.53,156.28,156.4,19952.0,130.4349,130.4516,130.2432,130.3432,19952.0
2017-10-02 10:20:00,156.4,156.49,156.32,156.45,22921.0,130.3432,130.4182,130.2765,130.3849,22921.0
2017-10-02 10:25:00,156.43,156.46,156.31,156.36,24919.0,130.3682,130.3932,130.2682,130.3099,24919.0
2017-10-02 10:30:00,156.34,156.37,156.13,156.17,14985.0,130.2932,130.3182,130.1182,130.1515,14985.0
2017-10-02 10:35:00,156.17,156.38,156.1,156.38,11040.0,130.1515,130.3265,130.0932,130.3265,11040.0
2017-10-02 10:40:00,156.44,156.64,156.44,156.6,18700.0,130.3765,130.5432,130.3765,130.5099,18700.0
2017-10-02 10:45:00,156.6,156.76,156.58,156.76,14884.0,130.5099,130.6432,130.4932,130.6432,14884.0
2017-10-02 10:50:00,156.75,156.75,156.57,156.61,13593.0,130.6349,130.6349,130.4849,130.5182,13593.0
2017-10-02 10:55:00,156.61,156.7,156.47,156.5,17647.0,130.5182,130.5932,130.4015,130.4266,17647.0
2017-10-02 11:00:00,156.46,156.55,156.41,156.43,13554.0,130.3932,130.4682,130.3515,130.3682,13554.0
2017-10-02 11:05:00,156.45,156.64,156.44,156.62,12612.0,130.3849,130.5432,130.3765,130.5266,12612.0
2017-10-02 11:10:00,156.62,156.67,156.55,156.56,14880.0,130.5266,130.5682,130.4682,130.4766,14880.0
2017-10-02 11:15:00,156.56,156.58,156.45,156.52,9765.0,130.4766,130.4932,130.3849,130.4432,9765.0
2017-10-02 11:20:00,156.52,156.64,156.44,156.64,15069.0,130.4432,130.5432,130.3765,130.5432,15069.0
2017-10-02 11:25:00,156.64,156.88,156.6,156.88,13231.0,130.5432,130.7432,130.5099,130.7432,13231.0
2017-10-02 11:30:00,156.85,156.9,156.73,156.87,17295.0,130.7182,130.7599,130.6182,130.7349,17295.0
2017-10-02 11:35:00,156.91,156.91,156.72,156.72,11159.0,130.7682,130.7682,130.6099,130.6099,11159.0
2017-10-02 11:40:00,156.72,156.9,156.72,156.8,13131.0,130.6099,130.7599,130.6099,130.6766,13131.0
2017-10-02 11:45:00,156.81,156.81,156.57,156.61,7378.0,130.6849,130.6849,130.4849,130.5182,7378.0
2017-10-02 11:50:00,156.61,156.8,156.61,156.75,16982.0,130.5182,130.6766,130.5182,130.6349,16982.0
2017-10-02 11:55:00,156.75,156.75,156.65,156.67,10275.0,130.6349,130.6349,130.5516,130.5682,10275.0
2017-10-02 12:00:00,156.7,156.76,156.63,156.74,8965.0,130.5932,130.6432,130.5349,130.6266,8965.0
2017-10-02 12:05:00,156.74,156.76,156.65,156.76,10504.0,130.6266,130.6432,130.5516,130.6432,10504.0
2017-10-02 12:10:00,156.77,156.79,156.61,156.62,10273.0,130.6516,130.6682,130.5182,130.5266,10273.0
2017-10-02 12:15:00,156.62,156.69,156.61,156.69,6954.0,130.5266,130.5849,130.5182,130.5849,6954.0
2017-10-02 12:20:00,156.7,156.7,156.62,156.64,8876.0,130.5932,130.5932,130.5266,130.5432,8876.0
2017-10-02 12:25:00,156.64,156.72,156.63,156.71,11445.0,130.5432,130.6099,130.5349,130.6016,11445.0
2017-10-02 12:30:00,156.73,156.77,156.71,156.77,6161.0,130.6182,130.6516,130.6016,130.6516,6161.0
2017-10-02 12:35:00,156.77,156.82,156.76,156.77,10226.0,130.6516,130.6932,130.6432,130.6516,10226.0
2017-10-02 12:40:00,156.77,156.83,156.76,156.82,7838.0,130.6516,130.7016,130.6432,130.6932,7838.0
2017-10-02 12:45:00,156.84,156.87,156.82,156.84,8207.0,130.7099,130.7349,130.6932,130.7099,8207.0
2017-10-02 12:50:00,156.85,156.93,156.8,156.93,16354.0,130.7182,130.7849,130.6766,130.7849,16354.0
2017-10-02 12:55:00,156.91,156.98,156.9,156.97,13760.0,130.7682,130.8266,130.7599,130.8182,13760.0
2017-10-02 13:00:00,156.97,157.05,156.96,156.97,13027.0,130.8182,130.8849,130.8099,130.8182,13027.0
2017-10-02 13:05:00,156.96,157.0,156.96,157.0,9658.0,130.8099,130.8432,130.8099,130.8432,9658.0
2017-10-02 13:10:00,157.0,157.07,156.99,157.05,14857.0,130.8432,130.9016,130.8349,130.8849,14857.0
2017-10-02 13:15:00,157.05,157.1,157.05,157.09,5700.0,130.8849,130.9266,130.8849,130.9183,5700.0
2017-10-02 13:20:00,157.09,157.09,156.99,157.0,8420.0,130.9183,130.9183,130.8349,130.8432,8420.0
2017-10-02 13:25:00,157.0,157.04,156.98,156.99,9180.0,130.8432,130.8766,130.8266,130.8349,9180.0
2017-10-02 13:30:00,156.99,157.12,156.99,157.08,13680.0,130.8349,130.9433,130.8349,130.9099,13680.0
2017-10-02 13:35:00,157.08,157.11,157.07,157.08,10337.0,130.9099,130.9349,130.9016,130.9099,10337.0
2017-10-02 13:40:00,157.08,157.08,157.0,157.03,11536.0,130.9099,130.9099,130.8432,130.8683,11536.0
2017-10-02 13:45:00,157.03,157.14,157.01,157.1,9312.0,130.8683,130.9599,130.8516,130.9266,9312.0
2017-10-02 13:50:00,157.09,157.18,157.08,157.11,13036.0,130.9183,130.9933,130.9099,130.9349,13036.0
2017-10-02 13:55:00,157.1,157.14,157.08,157.09,12763.0,130.9266,130.9599,130.9099,130.9183,12763.0
2017-10-02 14:00:00,157.1,157.11,156.94,156.94,16454.0,130.9266,130.9349,130.7932,130.7932,16454.0
2017-10-02 14:05:00,156.93,157.02,156.91,157.02,18558.0,130.7849,130.8599,130.7682,130.8599,18558.0
2017-10-02 14:10:00,157.04,157.04,156.9,156.91,14113.0,130.8766,130.8766,130.7599,130.7682,14113.0
2017-10-02 14:15:00,156.91,156.93,156.8,156.85,14654.0,130.7682,130.7849,130.6766,130.7182,14654.0
2017-10-02 14:20:00,156.85,157.01,156.85,156.97,14845.0,130.7182,130.8516,130.7182,130.8182,14845.0
2017-10-02 14:25:00,156.96,157.05,156.94,157.04,11177.0,130.8099,130.8849,130.7932,130.8766,11177.0
2017-10-02 14:30:00,157.04,157.06,157.01,157.04,12305.0,130.8766,130.8933,130.8516,130.8766,12305.0
2017-10-02 14:35:00,157.04,157.04,156.89,156.91,20684.0,130.8766,130.8766,130.7516,130.7682,20684.0
2017-10-02 14:40:00,156.91,157.0,156.91,156.98,10610.0,130.7682,130.8432,130.7682,130.8266,10610.0
2017-10-02 14:45:00,157.0,157.06,156.99,157.01,9117.0,130.8432,130.8933,130.8349,130.8516,9117.0
2017-10-02 14:50:00,157.03,157.05,156.97,157.01,9135.0,130.8683,130.8849,130.8182,130.8516,9135.0
2017-10-02 14:55:00,157.01,157.07,157.0,157.06,11473.0,130.8516,130.9016,130.8432,130.8933,11473.0
2017-10-02 15:00:00,157.06,157.06,156.97,156.97,13567.0,130.8933,130.8933,130.8182,130.8182,13567.0
2017-10-02 15:05:00,156.98,157.09,156.97,157.09,12256.0,130.8266,130.9183,130.8182,130.9183,12256.0
2017-10-02 15:10:00,157.08,157.09,156.97,157.01,15390.0,130.9099,130.9183,130.8182,130.8516,15390.0
2017-10-02 15:15:00,157.01,157.06,157.0,157.05,13984.0,130.8516,130.8933,130.8432,130.8849,13984.0
2017-10-02 15:20:00,157.05,157.15,157.03,157.14,16178.0,130.8849,130.9683,130.8683,130.9599,16178.0
2017-10-02 15:25:00,157.13,157.15,157.09,157.09,16416.0,130.9516,130.9683,130.9183,130.9183,16416.0
2017-10-02 15:30:00,157.08,157.09,157.0,157.05,16380.0,130.9099,130.9183,130.8432,130.8849,16380.0
2017-10-02 15:35:00,157.06,157.1,157.05,157.1,21226.0,130.8933,130.9266,130.8849,130.9266,21226.0
2017-10-02 15:40:00,157.09,157.1,156.98,157.0,23674.0,130.9183,130.9266,130.8266,130.8432,23674.0
2017-10-02 15:45:00,157.01,157.13,157.01,157.09,46192.0,130.8516,130.9516,130.8516,130.9183,46192.0
2017-10-02 15:50:00,157.1,157.12,157.01,157.12,45898.0,130.9266,130.9433,130.8516,130.9433,45898.0
2017-10-02 15:55:00,157.12,157.15,156.9,156.97,140888.0,130.9433,130.9683,130.7599,130.8182,140888.0
2017-10-03 09:30:00,156.75,156.92,156.51,156.7,110845.0,130.6349,130.7766,130.4349,130.5932,110845.0
2017-10-03 09:35:00,156.75,157.05,156.65,156.94,98499.0,130.6349,130.8849,130.5516,130.7932,98499.0
2017-10-03 09:40:00,156.89,156.94,156.75,156.81,22356.0,130.7516,130.7932,130.6349,130.6849,22356.0
2017-10-03 09:45:00,156.86,156.96,156.7,156.73,24226.0,130.7266,130.8099,130.5932,130.6182,24226.0
2017-10-03 09:50:00,156.74,156.75,156.36,156.48,17524.0,130.6266,130.6349,130.3099,130.4099,17524.0
2017-10-03 09:55:00,156.45,156.85,156.44,156.8,67355.0,130.3849,130.7182,130.3765,130.6766,67355.0
2017-10-03 10:00:00,156.85,156.87,156.66,156.74,26320.0,130.7182,130.7349,130.5599,130.6266,26320.0
2017-10-03 10:05:00,156.74,156.76,156.5,156.52,27926.0,130.6266,130.6432,130.4266,130.4432,27926.0
2017-10-03 10:10:00,156.52,156.76,156.49,156.71,30063.0,130.4432,130.6432,130.4182,130.6016,30063.0
2017-10-03 10:15:00,156.71,156.71,156.5,156.5,21164.0,130.6016,130.6016,130.4266,130.4266,21164.0
2017-10-03 10:20:00,156.51,156.56,156.47,156.51,23682.0,130.4349,130.4766,130.4015,130.4349,23682.0
2017-10-03 10:25:00,156.51,156.72,156.51,156.51,20195.0,130.4349,130.6099,130.4349,130.4349,20195.0
2017-10-03 10:30:00,156.56,157.0,156.48,156.98,108276.0,130.4766,130.8432,130.4099,130.8266,108276.0
2017-10-03 10:35:00,156.98,157.17,156.98,157.16,20650.0,130.8266,130.9849,130.8266,130.9766,20650.0
2017-10-03 10:40:00,157.15,157.22,157.08,157.19,33309.0,130.9683,131.0266,130.9099,131.0016,33309.0
2017-10-03 10:45:00,157.17,157.28,157.1,157.15,16153.0,130.9849,131.0766,130.9266,130.9683,16153.0
2017-10-03 10:50:00,157.16,157.27,157.14,157.22,14620.0,130.9766,131.0683,130.9599,131.0266,14620.0
2017-10-03 10:55:00,157.24,157.46,157.11,157.14,20651.0,131.0433,131.2266,130.9349,130.9599,20651.0
2017-10-03 11:00:00,157.14,157.26,157.12,157.17,12869.0,130.9599,131.0599,130.9433,130.9849,12869.0
2017-10-03 11:05:00,157.19,157.33,157.18,157.33,9171.0,131.0016,131.1183,130.9933,131.1183,9171.0
2017-10-03 11:10:00,157.32,157.44,157.28,157.4,17827.0,131.1099,131.2099,131.0766,131.1766,17827.0
2017-10-03 11:15:00,157.41,157.42,157.24,157.24,18165.0,131.1849,131.1933,131.0433,131.0433,18165.0
2017-10-03 11:20:00,157.23,157.24,157.04,157.04,43158.0,131.0349,131.0433,130.8766,130.8766,43158.0
2017-10-03 11:25:00,157.06,157.11,156.99,157.11,16987.0,130.8933,130.9349,130.8349,130.9349,16987.0
2017-10-03 11:30:00,157.11,157.16,157.02,157.03,7867.0,130.9349,130.9766,130.8599,130.8683,7867.0
2017-10-03 11:35:00,157.03,157.06,156.96,157.06,15648.0,130.8683,130.8933,130.8099,130.8933,15648.0
2017-10-03 11:40:00,157.06,157.2,157.06,157.12,15388.0,130.8933,131.0099,130.8933,130.9433,15388.0
2017-10-03 11:45:00,157.12,157.16,156.9,156.97,23529.0,130.9433,130.9766,130.7599,130.8182,23529.0
2017-10-03 11:50:00,156.97,157.08,156.89,157.08,10975.0,130.8182,130.9099,130.7516,130.9099,10975.0
2017-10-03 11:55:00,157.07,157.22,157.04,157.15,10521.0,130.9016,131.0266,130.8766,130.9683,10521.0
2017-10-03 12:00:00,157.16,157.32,157.16,157.32,13927.0,130.9766,131.1099,130.9766,131.1099,13927.0
2017-10-03 12:05:00,157.32,157.37,157.25,157.3,15473.0,131.1099,131.1516,131.0516,131.0933,15473.0
2017-10-03 12:10:00,157.3,157.36,157.24,157.26,9298.0,131.0933,131.1433,131.0433,131.0599,9298.0
2017-10-03 12:15:00,157.26,157.27,157.12,157.13,11223.0,131.0599,131.0683,130.9433,130.9516,11223.0
2017-10-03 12:20:00,157.12,157.44,157.12,157.44,38935.0,130.9433,131.2099,130.9433,131.2099,38935.0
2017-10-03 12:25:00,157.45,157.45,157.25,157.27,10634.0,131.2183,131.2183,131.0516,131.0683,10634.0
2017-10-03 12:30:00,157.26,157.26,157.14,157.25,10448.0,131.0599,131.0599,130.9599,131.0516,10448.0
2017-10-03 12:35:00,157.25,157.3,157.21,157.22,9791.0,131.0516,131.0933,131.0183,131.0266,9791.0
2017-10-03 12:40:00,157.2,157.22,157.08,157.11,8803.0,131.0099,131.0266,130.9099,130.9349,8803.0
2017-10-03 12:45:00,157.13,157.13,157.06,157.07,5783.0,130.9516,130.9516,130.8933,130.9016,5783.0
2017-10-03 12:50:00,157.07,157.07,156.98,157.03,7026.0,130.9016,130.9016,130.8266,130.8683,7026.0
2017-10-03 12:55:00,157.04,157.1,157.03,157.09,10181.0,130.8766,130.9266,130.8683,130.9183,10181.0
2017-10-03 13:00:00,157.09,157.1,157.04,157.04,7392.0,130.9183,130.9266,130.8766,130.8766,7392.0
2017-10-03 13:05:00,157.04,157.07,157.04,157.07,6591.0,130.8766,130.9016,130.8766,130.9016,6591.0
2017-10-03 13:10:00,157.07,157.1,157.04,157.06,6067.0,130.9016,130.9266,130.8766,130.8933,6067.0
2017-10-03 13:15:00,157.06,157.06,156.99,157.01,4370.0,130.8933,130.8933,130.8349,130.8516,4370.0
2017-10-03 13:20:00,157.01,157.08,157.0,157.07,9403.0,130.8516,130.9099,130.8432,130.9016,9403.0
2017-10-03 13:25:00,157.09,157.12,157.06,157.11,5769.0,130.9183,130.9433,130.8933,130.9349,5769.0
2017-10-03 13:30:00,157.11,157.13,157.09,157.09,5311.0,130.9349,130.9516,130.9183,130.9183,5311.0
2017-10-03 13:35:00,157.09,157.21,157.09,157.13,14139.0,130.9183,131.0183,130.9183,130.9516,14139.0
2017-10-03 13:40:00,157.13,157.17,157.03,157.05,7979.0,130.9516,130.9849,130.8683,130.8849,7979.0
2017-10-03 13:45:00,157.05,157.05,156.93,156.98,9095.0,130.8849,130.8849,130.7849,130.8266,9095.0
2017-10-03 13:50:00,156.99,156.99,156.86,156.86,9143.0,130.8349,130.8349,130.7266,130.7266,9143.0
2017-10-03 13:55:00,156.88,156.92,156.86,156.88,10693.0,130.7432,130.7766,130.7266,130.7432,10693.0
2017-10-03 14:00:00,156.87,156.89,156.79,156.8,11424.0,130.7349,130.7516,130.6682,130.6766,11424.0
2017-10-03 14:05:00,156.8,156.8,156.72,156.72,12888.0,130.6766,130.6766,130.6099,130.6099,12888.0
2017-10-03 14:10:00,156.73,156.84,156.73,156.77,9113.0,130.6182,130.7099,130.6182,130.6516,9113.0
2017-10-03 14:15:00,156.78,156.86,156.77,156.81,12565.0,130.6599,130.7266,130.6516,130.6849,12565.0
2017-10-03 14:20:00,156.81,156.93,156.81,156.93,26094.0,130.6849,130.7849,130.6849,130.7849,26094.0
2017-10-03 14:25:00,156.94,156.98,156.92,156.92,13965.0,130.7932,130.8266,130.7766,130.7766,13965.0
2017-10-03 14:30:00,156.92,156.94,156.85,156.89,13416.0,130.7766,130.7932,130.7182,130.7516,13416.0
2017-10-03 14:35:00,156.89,156.91,156.86,156.9,12948.0,130.7516,130.7682,130.7266,130.7599,12948.0
2017-10-03 14:40:00,156.92,156.94,156.9,156.91,8599.0,130.7766,130.7932,130.7599,130.7682,8599.0
2017-10-03 14:45:00,156.89,156.91,156.82,156.84,8426.0,130.7516,130.7682,130.6932,130.7099,8426.0
2017-10-03 14:50:00,156.84,156.91,156.84,156.88,8499.0,130.7099,130.7682,130.7099,130.7432,8499.0
2017-10-03 14:55:00,156.88,156.88,156.83,156.86,8930.0,130.7432,130.7432,130.7016,130.7266,8930.0
2017-10-03 15:00:00,156.86,156.9,156.83,156.89,9291.0,130.7266,130.7599,130.7016,130.7516,9291.0
2017-10-03 15:05:00,156.9,156.9,156.83,156.87,9416.0,130.7599,130.7599,130.7016,130.7349,9416.0
2017-10-03 15:10:00,156.88,156.93,156.87,156.93,10704.0,130.7432,130.7849,130.7349,130.7849,10704.0
2017-10-03 15:15:00,156.94,156.94,156.87,156.89,7073.0,130.7932,130.7932,130.7349,130.7516,7073.0
2017-10-03 15:20:00,156.92,156.99,156.9,156.94,18919.0,130.7766,130.8349,130.7599,130.7932,18919.0
2017-10-03 15:25:00,156.97,156.97,156.89,156.94,10673.0,130.8182,130.8182,130.7516,130.7932,10673.0
2017-10-03 15:30:00,156.94,157.03,156.91,156.97,19476.0,130.7932,130.8683,130.7682,130.8182,19476.0
2017-10-03 15:35:00,156.97,157.02,156.94,157.01,16461.0,130.8182,130.8599,130.7932,130.8516,16461.0
2017-10-03 15:40:00,157.02,157.04,156.88,156.89,26973.0,130.8599,130.8766,130.7432,130.7516,26973.0
2017-10-03 15:45:00,156.89,157.04,156.89,156.97,60411.0,130.7516,130.8766,130.7516,130.8182,60411.0
2017-10-03 15:50:00,156.98,156.99,156.78,156.79,46296.0,130.8266,130.8349,130.6599,130.6682,46296.0
2017-10-03 15:55:00,156.79,156.87,156.77,156.86,90979.0,130.6682,130.7349,130.6516,130.7266,90979.0
2017-10-04 09:30:00,156.83,156.97,156.68,156.94,62438.0,130.7016,130.8182,130.5766,130.7932,62438.0
2017-10-04 09:35:00,156.94,157.15,156.94,157.01,15632.0,130.7932,130.9683,130.7932,130.8516,15632.0
2017-10-04 09:40:00,157.01,157.13,156.92,157.01,19801.0,130.8516,130.9516,130.7766,130.8516,19801.0
2017-10-04 09:45:00,156.97,157.08,156.94,156.99,15697.0,130.8182,130.9099,130.7932,130.8349,15697.0
2017-10-04 09:50:00,156.97,156.97,156.76,156.85,13709.0,130.8182,130.8182,130.6432,130.7182,13709.0
2017-10-04 09:55:00,156.84,156.84,156.65,156.76,28513.0,130.7099,130.7099,130.5516,130.6432,28513.0
2017-10-04 10:00:00,156.72,157.09,156.72,156.89,18833.0,130.6099,130.9183,130.6099,130.7516,18833.0
2017-10-04 10:05:00,156.87,157.03,156.87,157.03,12040.0,130.7349,130.8683,130.7349,130.8683,12040.0
2017-10-04 10:10:00,157.04,157.09,156.91,157.01,12604.0,130.8766,130.9183,130.7682,130.8516,12604.0
2017-10-04 10:15:00,157.01,157.08,156.93,156.94,10945.0,130.8516,130.9099,130.7849,130.7932,10945.0
2017-10-04 10:20:00,156.96,157.16,156.94,157.11,16830.0,130.8099,130.9766,130.7932,130.9349,16830.0
2017-10-04 10:25:00,157.11,157.21,157.03,157.13,12831.0,130.9349,131.0183,130.8683,130.9516,12831.0
2017-10-04 10:30:00,157.13,157.13,156.92,156.92,29663.0,130.9516,130.9516,130.7766,130.7766,29663.0
2017-10-04 10:35:00,156.93,157.01,156.89,156.89,18516.0,130.7849,130.8516,130.7516,130.7516,18516.0
2017-10-04 10:40:00,156.89,157.09,156.85,157.08,17989.0,130.7516,130.9183,130.7182,130.9099,17989.0
2017-10-04 10:45:00,157.07,157.14,157.04,157.08,14678.0,130.9016,130.9599,130.8766,130.9099,14678.0
2017-10-04 10:50:00,157.1,157.24,157.1,157.17,14819.0,130.9266,131.0433,130.9266,130.9849,14819.0
2017-10-04 10:55:00,157.13,157.2,157.06,157.08,13755.0,130.9516,131.0099,130.8933,130.9099,13755.0
2017-10-04 11:00:00,157.09,157.23,157.06,157.06,16910.0,130.9183,131.0349,130.8933,130.8933,16910.0
2017-10-04 11:05:00,157.08,157.2,157.08,157.17,14177.0,130.9099,131.0099,130.9099,130.9849,14177.0
2017-10-04 11:10:00,157.19,157.26,157.05,157.13,11524.0,131.0016,131.0599,130.8849,130.9516,11524.0
2017-10-04 11:15:00,157.14,157.24,157.13,157.21,14129.0,130.9599,131.0433,130.9516,131.0183,14129.0
2017-10-04 11:20:00,157.21,157.34,157.17,157.34,13658.0,131.0183,131.1266,130.9849,131.1266,13658.0
2017-10-04 11:25:00,157.33,157.37,157.21,157.25,14414.0,131.1183,131.1516,131.0183,131.0516,14414.0
2017-10-04 11:30:00,157.25,157.33,157.23,157.3,9708.0,131.0516,131.1183,131.0349,131.0933,9708.0
2017-10-04 11:35:00,157.31,157.31,157.26,157.28,12830.0,131.1016,131.1016,131.0599,131.0766,12830.0
2017-10-04 11:40:00,157.28,157.3,157.24,157.24,7609.0,131.0766,131.0933,131.0433,131.0433,7609.0
2017-10-04 11:45:00,157.24,157.24,157.06,157.06,24860.0,131.0433,131.0433,130.8933,130.8933,24860.0
2017-10-04 11:50:00,157.07,157.11,157.01,157.09,12790.0,130.9016,130.9349,130.8516,130.9183,12790.0
2017-10-04 11:55:00,157.09,157.13,156.97,157.04,20290.0,130.9183,130.9516,130.8182,130.8766,20290.0
2017-10-04 12:00:00,157.06,157.07,156.94,157.01,16245.0,130.8933,130.9016,130.7932,130.8516,16245.0
2017-10-04 12:05:00,157.03,157.06,156.94,156.96,7181.0,130.8683,130.8933,130.7932,130.8099,7181.0
2017-10-04 12:10:00,156.97,157.07,156.97,157.03,15916.0,130.8182,130.9016,130.8182,130.8683,15916.0
2017-10-04 12:15:00,157.01,157.13,157.01,157.06,18894.0,130.8516,130.9516,130.8516,130.8933,18894.0
2017-10-04 12:20:00,157.05,157.21,157.05,157.21,8857.0,130.8849,131.0183,130.8849,131.0183,8857.0
2017-10-04 12:25:00,157.21,157.25,157.14,157.18,12151.0,131.0183,131.0516,130.9599,130.9933,12151.0
2017-10-04 12:30:00,157.2,157.21,157.1,157.11,11600.0,131.0099,131.0183,130.9266,130.9349,11600.0
2017-10-04 12:35:00,157.11,157.11,157.07,157.09,7484.0,130.9349,130.9349,130.9016,130.9183,7484.0
2017-10-04 12:40:00,157.11,157.21,157.11,157.2,11748.0,130.9349,131.0183,130.9349,131.0099,11748.0
2017-10-04 12:45:00,157.2,157.21,157.13,157.15,13014.0,131.0099,131.0183,130.9516,130.9683,13014.0
2017-10-04 12:50:00,157.16,157.18,157.06,157.1,7520.0,130.9766,130.9933,130.8933,130.9266,7520.0
2017-10-04 12:55:00,157.12,157.16,157.1,157.13,6418.0,130.9433,130.9766,130.9266,130.9516,6418.0
2017-10-04 13:00:00,157.15,157.21,157.15,157.17,12374.0,130.9683,131.0183,130.9683,130.9849,12374.0
2017-10-04 13:05:00,157.17,157.2,157.16,157.19,3598.0,130.9849,131.0099,130.9766,131.0016,3598.0
2017-10-04 13:10:00,157.18,157.21,157.15,157.17,7413.0,130.9933,131.0183,130.9683,130.9849,7413.0
2017-10-04 13:15:00,157.17,157.21,157.1,157.1,10315.0,130.9849,131.0183,130.9266,130.9266,10315.0
2017-10-04 13:20:00,157.1,157.13,157.06,157.06,4800.0,130.9266,130.9516,130.8933,130.8933,4800.0
2017-10-04 13:25:00,157.06,157.06,157.01,157.06,15168.0,130.8933,130.8933,130.8516,130.8933,15168.0
2017-10-04 13:30:00,157.06,157.21,157.06,157.18,11419.0,130.8933,131.0183,130.8933,130.9933,11419.0
2017-10-04 13:35:00,157.18,157.18,157.09,157.13,16124.0,130.9933,130.9933,130.9183,130.9516,16124.0
2017-10-04 13:40:00,157.16,157.21,157.13,157.19,8421.0,130.9766,131.0183,130.9516,131.0016,8421.0
2017-10-04 13:45:00,157.2,157.22,157.13,157.14,11114.0,131.0099,131.0266,130.9516,130.9599,11114.0
2017-10-04 13:50:00,157.15,157.19,157.12,157.13,10316.0,130.9683,131.0016,130.9433,130.9516,10316.0
2017-10-04 13:55:00,157.12,157.14,157.06,157.14,9858.0,130.9433,130.9599,130.8933,130.9599,9858.0
2017-10-04 14:00:00,157.13,157.13,157.06,157.13,13280.0,130.9516,130.9516,130.8933,130.9516,13280.0
2017-10-04 14:05:00,157.11,157.19,157.11,157.18,15905.0,130.9349,131.0016,130.9349,130.9933,15905.0
2017-10-04 14:10:00,157.18,157.23,157.11,157.19,23433.0,130.9933,131.0349,130.9349,131.0016,23433.0
2017-10-04 14:15:00,157.2,157.25,157.14,157.18,21547.0,131.0099,131.0516,130.9599,130.9933,21547.0
2017-10-04 14:20:00,157.18,157.23,157.17,157.17,10280.0,130.9933,131.0349,130.9849,130.9849,10280.0
2017-10-04 14:25:00,157.18,157.38,157.17,157.38,13222.0,130.9933,131.1599,130.9849,131.1599,13222.0
2017-10-04 14:30:00,157.38,157.42,157.35,157.37,14207.0,131.1599,131.1933,131.1349,131.1516,14207.0
2017-10-04 14:35:00,157.36,157.36,157.28,157.29,13646.0,131.1433,131.1433,131.0766,131.0849,13646.0
2017-10-04 14:40:00,157.29,157.3,157.21,157.25,9863.0,131.0849,131.0933,131.0183,131.0516,9863.0
2017-10-04 14:45:00,157.24,157.32,157.23,157.3,25597.0,131.0433,131.1099,131.0349,131.0933,25597.0
2017-10-04 14:50:00,157.3,157.32,157.26,157.3,9643.0,131.0933,131.1099,131.0599,131.0933,9643.0
2017-10-04 14:55:00,157.3,157.3,157.23,157.28,11978.0,131.0933,131.0933,131.0349,131.0766,11978.0
2017-10-04 15:00:00,157.28,157.36,157.28,157.33,16860.0,131.0766,131.1433,131.0766,131.1183,16860.0
2017-10-04 15:05:00,157.33,157.35,157.27,157.27,14263.0,131.1183,131.1349,131.0683,131.0683,14263.0
2017-10-04 15:10:00,157.27,157.27,157.21,157.21,8327.0,131.0683,131.0683,131.0183,131.0183,8327.0
2017-10-04 15:15:00,157.21,157.31,157.21,157.31,15657.0,131.0183,131.1016,131.0183,131.1016,15657.0
2017-10-04 15:20:00,157.31,157.4,157.3,157.36,20880.0,131.1016,131.1766,131.0933,131.1433,20880.0
2017-10-04 15:25:00,157.36,157.4,157.31,157.31,14661.0,131.1433,131.1766,131.1016,131.1016,14661.0
2017-10-04 15:30:00,157.31,157.32,157.23,157.28,17954.0,131.1016,131.1099,131.0349,131.0766,17954.0
2017-10-04 15:35:00,157.28,157.29,157.2,157.22,17246.0,131.0766,131.0849,131.0099,131.0266,17246.0
2017-10-04 15:40:00,157.22,157.25,157.17,157.22,23742.0,131.0266,131.0516,130.9849,131.0266,23742.0
2017-10-04 15:45:00,157.22,157.27,157.1,157.1,37093.0,131.0266,131.0683,130.9266,130.9266,37093.0
2017-10-04 15:50:00,157.1,157.19,157.06,157.19,30032.0,130.9266,131.0016,130.8933,131.0016,30032.0
2017-10-04 15:55:00,157.18,157.25,157.15,157.22,75175.0,130.9933,131.0516,130.9683,131.0266,75175.0
2017-10-05 09:30:00,157.3,157.69,157.3,157.64,64034.0,131.0933,131.4183,131.0933,131.3766,64034.0
2017-10-05 09:35:00,157.56,157.67,157.5,157.65,18930.0,131.31,131.4016,131.2599,131.385,18930.0
2017-10-05 09:40:00,157.65,157.83,157.61,157.78,25082.0,131.385,131.535,131.3516,131.4933,25082.0
2017-10-05 09:45:00,157.81,157.87,157.47,157.47,21837.0,131.5183,131.5683,131.2349,131.2349,21837.0
2017-10-05 09:50:00,157.45,157.63,157.41,157.6,22766.0,131.2183,131.3683,131.1849,131.3433,22766.0
2017-10-05 09:55:00,157.58,157.67,157.49,157.62,20628.0,131.3266,131.4016,131.2516,131.36,20628.0
2017-10-05 10:00:00,157.65,157.7,157.5,157.54,18576.0,131.385,131.4266,131.2599,131.2933,18576.0
2017-10-05 10:05:00,157.55,157.65,157.52,157.59,16185.0,131.3016,131.385,131.2766,131.335,16185.0
2017-10-05 10:10:00,157.61,157.62,157.45,157.57,19755.0,131.3516,131.36,131.2183,131.3183,19755.0
2017-10-05 10:15:00,157.57,157.61,157.47,157.52,11209.0,131.3183,131.3516,131.2349,131.2766,11209.0
2017-10-05 10:20:00,157.52,157.66,157.45,157.66,17912.0,131.2766,131.3933,131.2183,131.3933,17912.0
2017-10-05 10:25:00,157.66,157.72,157.45,157.71,32767.0,131.3933,131.4433,131.2183,131.435,32767.0
2017-10-05 10:30:00,157.71,157.71,157.52,157.59,20910.0,131.435,131.435,131.2766,131.335,20910.0
2017-10-05 10:35:00,157.6,157.9,157.6,157.88,19279.0,131.3433,131.5933,131.3433,131.5766,19279.0
2017-10-05 10:40:00,157.91,158.07,157.88,157.95,41229.0,131.6016,131.735,131.5766,131.635,41229.0
2017-10-05 10:45:00,157.95,157.96,157.82,157.9,14063.0,131.635,131.6433,131.5266,131.5933,14063.0
2017-10-05 10:50:00,157.88,158.0,157.86,157.97,16852.0,131.5766,131.6766,131.56,131.6516,16852.0
2017-10-05 10:55:00,157.97,157.99,157.87,157.87,13265.0,131.6516,131.6683,131.5683,131.5683,13265.0
2017-10-05 11:00:00,157.89,158.05,157.88,158.05,28281.0,131.585,131.7183,131.5766,131.7183,28281.0
2017-10-05 11:05:00,158.05,158.05,157.86,157.88,15330.0,131.7183,131.7183,131.56,131.5766,15330.0
2017-10-05 11:10:00,157.89,158.05,157.85,158.01,23054.0,131.585,131.7183,131.5516,131.685,23054.0
2017-10-05 11:15:00,158.0,158.06,157.94,158.04,12042.0,131.6766,131.7266,131.6266,131.71,12042.0
2017-10-05 11:20:00,158.05,158.12,158.0,158.0,15519.0,131.7183,131.7767,131.6766,131.6766,15519.0
2017-10-05 11:25:00,158.0,158.1,157.99,158.1,18744.0,131.6766,131.76,131.6683,131.76,18744.0
2017-10-05 11:30:00,158.1,158.1,158.03,158.08,17993.0,131.76,131.76,131.7016,131.7433,17993.0
2017-10-05 11:35:00,158.09,158.2,158.04,158.16,14126.0,131.7517,131.8433,131.71,131.81,14126.0
2017-10-05 11:40:00,158.18,158.28,158.16,158.28,16040.0,131.8267,131.91,131.81,131.91,16040.0
2017-10-05 11:45:00,158.29,158.29,158.16,158.2,16401.0,131.9183,131.9183,131.81,131.8433,16401.0
2017-10-05 11:50:00,158.2,158.31,158.13,158.25,19136.0,131.8433,131.935,131.785,131.885,19136.0
2017-10-05 11:55:00,158.24,158.26,158.18,158.23,21883.0,131.8767,131.8933,131.8267,131.8683,21883.0
2017-10-05 12:00:00,158.23,158.28,158.17,158.17,14724.0,131.8683,131.91,131.8183,131.8183,14724.0
2017-10-05 12:05:00,158.17,158.2,158.1,158.17,13799.0,131.8183,131.8433,131.76,131.8183,13799.0
2017-10-05 12:10:00,158.17,158.21,158.16,158.2,15857.0,131.8183,131.8517,131.81,131.8433,15857.0
2017-10-05 12:15:00,158.2,158.23,158.17,158.23,14018.0,131.8433,131.8683,131.8183,131.8683,14018.0
2017-10-05 12:20:00,158.22,158.35,158.21,158.34,20480.0,131.86,131.9683,131.8517,131.96,20480.0
2017-10-05 12:25:00,158.34,158.4,158.29,158.29,20746.0,131.96,132.01,131.9183,131.9183,20746.0
2017-10-05 12:30:00,158.29,158.36,158.27,158.34,27354.0,131.9183,131.9767,131.9017,131.96,27354.0
2017-10-05 12:35:00,158.34,158.34,158.23,158.24,23532.0,131.96,131.96,131.8683,131.8767,23532.0
2017-10-05 12:40:00,158.24,158.28,158.23,158.24,13016.0,131.8767,131.91,131.8683,131.8767,13016.0
2017-10-05 12:45:00,158.23,158.3,158.23,158.27,18113.0,131.8683,131.9267,131.8683,131.9017,18113.0
2017-10-05 12:50:00,158.26,158.27,158.23,158.23,15087.0,131.8933,131.9017,131.8683,131.8683,15087.0
2017-10-05 12:55:00,158.23,158.29,158.19,158.2,43072.0,131.8683,131.9183,131.835,131.8433,43072.0
2017-10-05 13:00:00,158.2,158.26,158.17,158.23,8168.0,131.8433,131.8933,131.8183,131.8683,8168.0
2017-10-05 13:05:00,158.23,158.26,158.19,158.2,5728.0,131.8683,131.8933,131.835,131.8433,5728.0
2017-10-05 13:10:00,158.21,158.24,158.16,158.21,12029.0,131.8517,131.8767,131.81,131.8517,12029.0
2017-10-05 13:15:00,158.21,158.22,158.16,158.19,8640.0,131.8517,131.86,131.81,131.835,8640.0
2017-10-05 13:20:00,158.18,158.23,158.16,158.22,10591.0,131.8267,131.8683,131.81,131.86,10591.0
2017-10-05 13:25:00,158.22,158.25,158.18,158.24,8574.0,131.86,131.885,131.8267,131.8767,8574.0
2017-10-05 13:30:00,158.25,158.27,158.22,158.26,8032.0,131.885,131.9017,131.86,131.8933,8032.0
2017-10-05 13:35:00,158.27,158.28,158.23,158.23,10654.0,131.9017,131.91,131.8683,131.8683,10654.0
2017-10-05 13:40:00,158.22,158.23,158.18,158.2,8928.0,131.86,131.8683,131.8267,131.8433,8928.0
2017-10-05 13:45:00,158.2,158.25,158.19,158.19,7099.0,131.8433,131.885,131.835,131.835,7099.0
2017-10-05 13:50:00,158.2,158.31,158.2,158.28,25731.0,131.8433,131.935,131.8433,131.91,25731.0
2017-10-05 13:55:00,158.29,158.3,158.21,158.22,8251.0,131.9183,131.9267,131.8517,131.86,8251.0
2017-10-05 14:00:00,158.25,158.31,158.23,158.23,10286.0,131.885,131.935,131.8683,131.8683,10286.0
2017-10-05 14:05:00,158.23,158.26,158.2,158.25,7570.0,131.8683,131.8933,131.8433,131.885,7570.0
2017-10-05 14:10:00,158.26,158.33,158.25,158.32,9602.0,131.8933,131.9517,131.885,131.9433,9602.0
2017-10-05 14:15:00,158.32,158.39,158.32,158.38,10121.0,131.9433,132.0017,131.9433,131.9933,10121.0
2017-10-05 14:20:00,158.39,158.42,158.36,158.42,12754.0,132.0017,132.0267,131.9767,132.0267,12754.0
2017-10-05 14:25:00,158.42,158.47,158.37,158.37,9086.0,132.0267,132.0683,131.985,131.985,9086.0
2017-10-05 14:30:00,158.37,158.48,158.37,158.48,14821.0,131.985,132.0767,131.985,132.0767,14821.0
2017-10-05 14:35:00,158.5,158.5,158.47,158.47,11344.0,132.0933,132.0933,132.0683,132.0683,11344.0
2017-10-05 14:40:00,158.47,158.5,158.46,158.47,23621.0,132.0683,132.0933,132.06,132.0683,23621.0
2017-10-05 14:45:00,158.48,158.51,158.41,158.42,17108.0,132.0767,132.1017,132.0183,132.0267,17108.0
2017-10-05 14:50:00,158.43,158.53,158.43,158.53,19072.0,132.035,132.1183,132.035,132.1183,19072.0
2017-10-05 14:55:00,158.52,158.6,158.52,158.58,19977.0,132.11,132.1767,132.11,132.16,19977.0
2017-10-05 15:00:00,158.57,158.63,158.57,158.57,18648.0,132.1517,132.2017,132.1517,132.1517,18648.0
2017-10-05 15:05:00,158.57,158.58,158.52,158.58,16359.0,132.1517,132.16,132.11,132.16,16359.0
2017-10-05 15:10:00,158.58,158.65,158.55,158.58,103047.0,132.16,132.2184,132.135,132.16,103047.0
2017-10-05 15:15:00,158.58,158.64,158.57,158.59,21126.0,132.16,132.21,132.1517,132.1683,21126.0
2017-10-05 15:20:00,158.58,158.61,158.55,158.6,18335.0,132.16,132.185,132.135,132.1767,18335.0
2017-10-05 15:25:00,158.6,158.79,158.59,158.69,62875.0,132.1767,132.335,132.1683,132.2517,62875.0
2017-10-05 15:30:00,158.69,158.75,158.61,158.75,28180.0,132.2517,132.3017,132.185,132.3017,28180.0
2017-10-05 15:35:00,158.75,158.8,158.73,158.79,40862.0,132.3017,132.3434,132.285,132.335,40862.0
2017-10-05 15:40:00,158.8,158.92,158.79,158.9,119169.0,132.3434,132.4434,132.335,132.4267,119169.0
2017-10-05 15:45:00,158.9,158.91,158.69,158.7,47763.0,132.4267,132.435,132.2517,132.26,47763.0
2017-10-05 15:50:00,158.7,158.79,158.64,158.69,54669.0,132.26,132.335,132.21,132.2517,54669.0
2017-10-05 15:55:00,158.69,158.83,158.68,158.79,117955.0,132.2517,132.3684,132.2434,132.335,117955.0
2017-10-06 09:30:00,158.58,159.42,158.58,159.39,64934.0,132.16,132.8601,132.16,132.8351,64934.0
2017-10-06 09:35:00,159.41,159.45,159.26,159.31,33933.0,132.8517,132.8851,132.7267,132.7684,33933.0
2017-10-06 09:40:00,159.33,159.44,159.1,159.1,26839.0,132.7851,132.8767,132.5934,132.5934,26839.0
2017-10-06 09:45:00,159.08,159.32,159.03,159.11,17811.0,132.5767,132.7767,132.535,132.6017,17811.0
2017-10-06 09:50:00,159.11,159.21,158.95,159.21,33410.0,132.6017,132.6851,132.4684,132.6851,33410.0
2017-10-06 09:55:00,159.21,159.51,159.17,159.49,16006.0,132.6851,132.9351,132.6517,132.9184,16006.0
2017-10-06 10:00:00,159.52,159.57,159.32,159.47,19332.0,132.9434,132.9851,132.7767,132.9017,19332.0
2017-10-06 10:05:00,159.48,159.53,159.35,159.48,13894.0,132.9101,132.9517,132.8017,132.9101,13894.0
2017-10-06 10:10:00,159.48,159.59,159.4,159.48,15065.0,132.9101,133.0017,132.8434,132.9101,15065.0
2017-10-06 10:15:00,159.47,159.57,159.45,159.45,9948.0,132.9017,132.9851,132.8851,132.8851,9948.0
2017-10-06 10:20:00,159.47,159.6,159.47,159.6,12602.0,132.9017,133.0101,132.9017,133.0101,12602.0
2017-10-06 10:25:00,159.61,159.69,159.58,159.65,12747.0,133.0184,133.0851,132.9934,133.0517,12747.0
2017-10-06 10:30:00,159.65,159.66,159.48,159.51,12226.0,133.0517,133.0601,132.9101,132.9351,12226.0
2017-10-06 10:35:00,159.53,159.57,159.38,159.47,29332.0,132.9517,132.9851,132.8267,132.9017,29332.0
2017-10-06 10:40:00,159.49,159.59,159.48,159.56,17120.0,132.9184,133.0017,132.9101,132.9767,17120.0
2017-10-06 10:45:00,159.6,159.72,159.6,159.71,15600.0,133.0101,133.1101,133.0101,133.1018,15600.0
2017-10-06 10:50:00,159.7,159.73,159.54,159.55,16409.0,133.0934,133.1184,132.9601,132.9684,16409.0
2017-10-06 10:55:00,159.53,159.7,159.5,159.67,24601.0,132.9517,133.0934,132.9267,133.0684,24601.0
2017-10-06 11:00:00,159.68,159.88,159.67,159.88,48122.0,133.0768,133.2434,133.0684,133.2434,48122.0
2017-10-06 11:05:00,159.88,159.95,159.88,159.89,24548.0,133.2434,133.3018,133.2434,133.2518,24548.0
2017-10-06 11:10:00,159.88,159.89,159.77,159.86,39560.0,133.2434,133.2518,133.1518,133.2268,39560.0
2017-10-06 11:15:00,159.88,159.96,159.84,159.86,21150.0,133.2434,133.3101,133.2101,133.2268,21150.0
2017-10-06 11:20:00,159.85,159.87,159.81,159.84,9858.0,133.2184,133.2351,133.1851,133.2101,9858.0
2017-10-06 11:25:00,159.85,159.87,159.73,159.83,14476.0,133.2184,133.2351,133.1184,133.2018,14476.0
2017-10-06 11:30:00,159.82,159.93,159.78,159.88,16286.0,133.1934,133.2851,133.1601,133.2434,16286.0
2017-10-06 11:35:00,159.89,159.91,159.86,159.88,10594.0,133.2518,133.2684,133.2268,133.2434,10594.0
2017-10-06 11:40:00,159.91,159.96,159.86,159.86,37028.0,133.2684,133.3101,133.2268,133.2268,37028.0
2017-10-06 11:45:00,159.9,159.95,159.88,159.95,7509.0,133.2601,133.3018,133.2434,133.3018,7509.0
2017-10-06 11:50:00,159.96,159.97,159.92,159.97,8541.0,133.3101,133.3184,133.2768,133.3184,8541.0
2017-10-06 11:55:00,159.98,160.01,159.96,159.97,32719.0,133.3268,133.3518,133.3101,133.3184,32719.0
2017-10-06 12:00:00,159.98,159.98,159.88,159.93,15005.0,133.3268,133.3268,133.2434,133.2851,15005.0
2017-10-06 12:05:00,159.93,159.95,159.88,159.88,10402.0,133.2851,133.3018,133.2434,133.2434,10402.0
2017-10-06 12:10:00,159.87,159.95,159.86,159.89,14737.0,133.2351,133.3018,133.2268,133.2518,14737.0
2017-10-06 12:15:00,159.89,159.99,159.88,159.97,30048.0,133.2518,133.3351,133.2434,133.3184,30048.0
2017-10-06 12:20:00,159.98,160.0,159.91,159.91,15759.0,133.3268,133.3434,133.2684,133.2684,15759.0
2017-10-06 12:25:00,159.91,159.96,159.91,159.92,18446.0,133.2684,133.3101,133.2684,133.2768,18446.0
2017-10-06 12:30:00,159.93,160.14,159.93,160.12,80486.0,133.2851,133.4601,133.2851,133.4434,80486.0
2017-10-06 12:35:00,160.12,160.12,159.96,160.07,24012.0,133.4434,133.4434,133.3101,133.4018,24012.0
2017-10-06 12:40:00,160.06,160.11,160.02,160.08,16903.0,133.3934,133.4351,133.3601,133.4101,16903.0
2017-10-06 12:45:00,160.08,160.12,160.07,160.07,11876.0,133.4101,133.4434,133.4018,133.4018,11876.0
2017-10-06 12:50:00,160.09,160.13,160.07,160.11,13163.0,133.4184,133.4518,133.4018,133.4351,13163.0
2017-10-06 12:55:00,160.12,160.12,160.02,160.03,20347.0,133.4434,133.4434,133.3601,133.3684,20347.0
2017-10-06 13:00:00,160.04,160.09,159.99,160.0,18720.0,133.3768,133.4184,133.3351,133.3434,18720.0
2017-10-06 13:05:00,160.0,160.11,160.0,160.07,19200.0,133.3434,133.4351,133.3434,133.4018,19200.0
2017-10-06 13:10:00,160.08,160.12,160.03,160.03,12203.0,133.4101,133.4434,133.3684,133.3684,12203.0
2017-10-06 13:15:00,160.06,160.08,160.02,160.02,7139.0,133.3934,133.4101,133.3601,133.3601,7139.0
2017-10-06 13:20:00,160.03,160.03,159.88,159.91,17069.0,133.3684,133.3684,133.2434,133.2684,17069.0
2017-10-06 13:25:00,159.91,159.93,159.82,159.9,8999.0,133.2684,133.2851,133.1934,133.2601,8999.0
2017-10-06 13:30:00,159.91,159.96,159.9,159.91,8591.0,133.2684,133.3101,133.2601,133.2684,8591.0
2017-10-06 13:35:00,159.91,159.95,159.87,159.88,10824.0,133.2684,133.3018,133.2351,133.2434,10824.0
2017-10-06 13:40:00,159.9,159.91,159.84,159.84,13843.0,133.2601,133.2684,133.2101,133.2101,13843.0
2017-10-06 13:45:00,159.85,159.9,159.84,159.84,6958.0,133.2184,133.2601,133.2101,133.2101,6958.0
2017-10-06 13:50:00,159.85,159.94,159.84,159.93,9562.0,133.2184,133.2934,133.2101,133.2851,9562.0
2017-10-06 13:55:00,159.93,159.95,159.89,159.95,8833.0,133.2851,133.3018,133.2518,133.3018,8833.0
2017-10-06 14:00:00,159.94,159.95,159.89,159.93,9825.0,133.2934,133.3018,133.2518,133.2851,9825.0
2017-10-06 14:05:00,159.94,159.96,159.86,159.9,11767.0,133.2934,133.3101,133.2268,133.2601,11767.0
2017-10-06 14:10:00,159.9,159.95,159.88,159.89,9179.0,133.2601,133.3018,133.2434,133.2518,9179.0
2017-10-06 14:15:00,159.89,159.92,159.82,159.82,8871.0,133.2518,133.2768,133.1934,133.1934,8871.0
2017-10-06 14:20:00,159.83,159.91,159.83,159.91,10959.0,133.2018,133.2684,133.2018,133.2684,10959.0
2017-10-06 14:25:00,159.91,159.97,159.88,159.96,28712.0,133.2684,133.3184,133.2434,133.3101,28712.0
2017-10-06 14:30:00,159.96,159.97,159.88,159.89,13185.0,133.3101,133.3184,133.2434,133.2518,13185.0
2017-10-06 14:35:00,159.89,159.93,159.87,159.92,11006.0,133.2518,133.2851,133.2351,133.2768,11006.0
2017-10-06 14:40:00,159.92,159.92,159.87,159.89,8600.0,133.2768,133.2768,133.2351,133.2518,8600.0
2017-10-06 14:45:00,159.87,159.87,159.76,159.76,18421.0,133.2351,133.2351,133.1434,133.1434,18421.0
2017-10-06 14:50:00,159.77,159.88,159.77,159.85,10915.0,133.1518,133.2434,133.1518,133.2184,10915.0
2017-10-06 14:55:00,159.86,159.86,159.79,159.85,12325.0,133.2268,133.2268,133.1684,133.2184,12325.0
2017-10-06 15:00:00,159.85,159.88,159.81,159.86,14835.0,133.2184,133.2434,133.1851,133.2268,14835.0
2017-10-06 15:05:00,159.85,159.86,159.8,159.82,18074.0,133.2184,133.2268,133.1768,133.1934,18074.0
2017-10-06 15:10:00,159.83,159.86,159.8,159.81,15657.0,133.2018,133.2268,133.1768,133.1851,15657.0
2017-10-06 15:15:00,159.81,159.97,159.81,159.93,23309.0,133.1851,133.3184,133.1851,133.2851,23309.0
2017-10-06 15:20:00,159.94,159.95,159.84,159.86,14654.0,133.2934,133.3018,133.2101,133.2268,14654.0
2017-10-06 15:25:00,159.85,159.88,159.8,159.88,16458.0,133.2184,133.2434,133.1768,133.2434,16458.0
2017-10-06 15:30:00,159.88,159.9,159.74,159.74,39564.0,133.2434,133.2601,133.1268,133.1268,39564.0
2017-10-06 15:35:00,159.75,159.78,159.66,159.76,43364.0,133.1351,133.1601,133.0601,133.1434,43364.0
2017-10-06 15:40:00,159.76,159.76,159.57,159.68,45200.0,133.1434,133.1434,132.9851,133.0768,45200.0
2017-10-06 15:45:00,159.67,159.67,159.55,159.55,71248.0,133.0684,133.0684,132.9684,132.9684,71248.0
2017-10-06 15:50:00,159.56,159.58,159.48,159.49,67947.0,132.9767,132.9934,132.9101,132.9184,67947.0
2017-10-06 15:55:00,159.48,159.59,159.35,159.45,192117.0,132.9101,133.0017,132.8017,132.8851,192117.0
2017-10-09 09:30:00,159.65,159.93,159.5,159.87,63265.0,133.0517,133.2851,132.9267,133.2351,63265.0
2017-10-09 09:35:00,159.93,160.11,159.88,160.11,19177.0,133.2851,133.4351,133.2434,133.4351,19177.0
2017-10-09 09:40:00,160.05,160.16,159.96,160.0,19351.0,133.3851,133.4768,133.3101,133.3434,19351.0
2017-10-09 09:45:00,160.0,160.1,159.93,160.05,15175.0,133.3434,133.4268,133.2851,133.3851,15175.0
2017-10-09 09:50:00,160.03,160.09,160.01,160.06,11760.0,133.3684,133.4184,133.3518,133.3934,11760.0
2017-10-09 09:55:00,160.06,160.11,159.97,160.03,20478.0,133.3934,133.4351,133.3184,133.3684,20478.0
2017-10-09 10:00:00,160.05,160.11,160.03,160.03,11854.0,133.3851,133.4351,133.3684,133.3684,11854.0
2017-10-09 10:05:00,160.02,160.17,160.01,160.14,11684.0,133.3601,133.4851,133.3518,133.4601,11684.0
2017-10-09 10:10:00,160.16,160.23,160.1,160.22,16714.0,133.4768,133.5351,133.4268,133.5268,16714.0
2017-10-09 10:15:00,160.23,160.24,160.06,160.16,12088.0,133.5351,133.5435,133.3934,133.4768,12088.0
2017-10-09 10:20:00,160.18,160.34,160.14,160.15,30077.0,133.4934,133.6268,133.4601,133.4684,30077.0
2017-10-09 10:25:00,160.13,160.25,160.12,160.25,9951.0,133.4518,133.5518,133.4434,133.5518,9951.0
2017-10-09 10:30:00,160.27,160.35,160.27,160.33,9055.0,133.5685,133.6351,133.5685,133.6185,9055.0
2017-10-09 10:35:00,160.34,160.39,160.32,160.39,4800.0,133.6268,133.6685,133.6101,133.6685,4800.0
2017-10-09 10:40:00,160.39,160.44,160.37,160.44,11932.0,133.6685,133.7101,133.6518,133.7101,11932.0
2017-10-09 10:45:00,160.42,160.44,160.09,160.21,11738.0,133.6935,133.7101,133.4184,133.5185,11738.0
2017-10-09 10:50:00,160.22,160.38,160.19,160.33,9407.0,133.5268,133.6601,133.5018,133.6185,9407.0
2017-10-09 10:55:00,160.33,160.38,160.32,160.35,12511.0,133.6185,133.6601,133.6101,133.6351,12511.0
2017-10-09 11:00:00,160.36,160.38,160.32,160.32,16524.0,133.6435,133.6601,133.6101,133.6101,16524.0
2017-10-09 11:05:00,160.31,160.36,160.27,160.36,9955.0,133.6018,133.6435,133.5685,133.6435,9955.0
2017-10-09 11:10:00,160.36,160.37,160.33,160.36,6077.0,133.6435,133.6518,133.6185,133.6435,6077.0
2017-10-09 11:15:00,160.36,160.49,160.35,160.43,21127.0,133.6435,133.7518,133.6351,133.7018,21127.0
2017-10-09 11:20:00,160.42,160.47,160.41,160.44,7018.0,133.6935,133.7351,133.6851,133.7101,7018.0
2017-10-09 11:25:00,160.44,160.46,160.34,160.41,12625.0,133.7101,133.7268,133.6268,133.6851,12625.0
2017-10-09 11:30:00,160.41,160.41,160.28,160.28,4598.0,133.6851,133.6851,133.5768,133.5768,4598.0
2017-10-09 11:35:00,160.27,160.28,160.19,160.23,7960.0,133.5685,133.5768,133.5018,133.5351,7960.0
2017-10-09 11:40:00,160.23,160.26,160.17,160.22,9807.0,133.5351,133.5601,133.4851,133.5268,9807.0
2017-10-09 11:45:00,160.23,160.26,160.18,160.22,6455.0,133.5351,133.5601,133.4934,133.5268,6455.0
2017-10-09 11:50:00,160.24,160.27,160.24,160.27,6322.0,133.5435,133.5685,133.5435,133.5685,6322.0
2017-10-09 11:55:00,160.27,160.28,160.24,160.26,5175.0,133.5685,133.5768,133.5435,133.5601,5175.0
2017-10-09 12:00:00,160.27,160.34,160.27,160.33,10317.0,133.5685,133.6268,133.5685,133.6185,10317.0
2017-10-09 12:05:00,160.32,160.4,160.31,160.4,12591.0,133.6101,133.6768,133.6018,133.6768,12591.0
2017-10-09 12:10:00,160.4,160.4,160.21,160.21,6665.0,133.6768,133.6768,133.5185,133.5185,6665.0
2017-10-09 12:15:00,160.21,160.32,160.2,160.29,3356.0,133.5185,133.6101,133.5101,133.5851,3356.0
2017-10-09 12:20:00,160.28,160.31,160.23,160.27,7063.0,133.5768,133.6018,133.5351,133.5685,7063.0
2017-10-09 12:25:00,160.27,160.34,160.27,160.33,4312.0,133.5685,133.6268,133.5685,133.6185,4312.0
2017-10-09 12:30:00,160.35,160.36,160.3,160.32,7348.0,133.6351,133.6435,133.5935,133.6101,7348.0
2017-10-09 12:35:00,160.33,160.37,160.31,160.33,6471.0,133.6185,133.6518,133.6018,133.6185,6471.0
2017-10-09 12:40:00,160.33,160.36,160.32,160.36,7798.0,133.6185,133.6435,133.6101,133.6435,7798.0
2017-10-09 12:45:00,160.37,160.37,160.28,160.3,15593.0,133.6518,133.6518,133.5768,133.5935,15593.0
2017-10-09 12:50:00,160.29,160.31,160.25,160.29,9271.0,133.5851,133.6018,133.5518,133.5851,9271.0
2017-10-09 12:55:00,160.29,160.3,160.17,160.17,6547.0,133.5851,133.5935,133.4851,133.4851,6547.0
2017-10-09 13:00:00,160.19,160.22,160.1,160.11,3584.0,133.5018,133.5268,133.4268,133.4351,3584.0
2017-10-09 13:05:00,160.11,160.14,160.09,160.12,7472.0,133.4351,133.4601,133.4184,133.4434,7472.0
2017-10-09 13:10:00,160.12,160.15,160.09,160.09,6867.0,133.4434,133.4684,133.4184,133.4184,6867.0
2017-10-09 13:15:00,160.08,160.09,160.01,160.01,3533.0,133.4101,133.4184,133.3518,133.3518,3533.0
2017-10-09 13:20:00,160.01,160.08,160.01,160.04,8362.0,133.3518,133.4101,133.3518,133.3768,8362.0
2017-10-09 13:25:00,160.07,160.09,160.04,160.08,5118.0,133.4018,133.4184,133.3768,133.4101,5118.0
2017-10-09 13:30:00,160.08,160.09,160.03,160.04,6882.0,133.4101,133.4184,133.3684,133.3768,6882.0
2017-10-09 13:35:00,160.03,160.07,160.01,160.07,7519.0,133.3684,133.4018,133.3518,133.4018,7519.0
2017-10-09 13:40:00,160.07,160.13,160.05,160.05,4898.0,133.4018,133.4518,133.3851,133.3851,4898.0
2017-10-09 13:45:00,160.08,160.13,160.06,160.13,4703.0,133.4101,133.4518,133.3934,133.4518,4703.0
2017-10-09 13:50:00,160.13,160.18,160.12,160.18,6394.0,133.4518,133.4934,133.4434,133.4934,6394.0
2017-10-09 13:55:00,160.18,160.19,160.13,160.16,5890.0,133.4934,133.5018,133.4518,133.4768,5890.0
2017-10-09 14:00:00,160.17,160.18,160.15,160.16,12601.0,133.4851,133.4934,133.4684,133.4768,12601.0
2017-10-09 14:05:00,160.16,160.18,160.16,160.16,7841.0,133.4768,133.4934,133.4768,133.4768,7841.0
2017-10-09 14:10:00,160.16,160.16,160.13,160.14,6489.0,133.4768,133.4768,133.4518,133.4601,6489.0
2017-10-09 14:15:00,160.14,160.14,160.06,160.06,9610.0,133.4601,133.4601,133.3934,133.3934,9610.0
2017-10-09 14:20:00,160.06,160.06,160.04,160.05,9985.0,133.3934,133.3934,133.3768,133.3851,9985.0
2017-10-09 14:25:00,160.05,160.08,160.02,160.07,13376.0,133.3851,133.4101,133.3601,133.4018,13376.0
2017-10-09 14:30:00,160.07,160.07,159.97,160.0,36839.0,133.4018,133.4018,133.3184,133.3434,36839.0
2017-10-09 14:35:00,160.0,160.07,160.0,160.05,17360.0,133.3434,133.4018,133.3434,133.3851,17360.0
2017-10-09 14:40:00,160.04,160.15,160.02,160.09,8715.0,133.3768,133.4684,133.3601,133.4184,8715.0
2017-10-09 14:45:00,160.1,160.12,160.04,160.04,8633.0,133.4268,133.4434,133.3768,133.3768,8633.0
2017-10-09 14:50:00,160.04,160.11,160.04,160.09,7589.0,133.3768,133.4351,133.3768,133.4184,7589.0
2017-10-09 14:55:00,160.08,160.09,160.04,160.04,7612.0,133.4101,133.4184,133.3768,133.3768,7612.0
2017-10-09 15:00:00,160.03,160.11,160.03,160.08,17963.0,133.3684,133.4351,133.3684,133.4101,17963.0
2017-10-09 15:05:00,160.09,160.11,160.06,160.07,12830.0,133.4184,133.4351,133.3934,133.4018,12830.0
2017-10-09 15:10:00,160.07,160.07,160.01,160.04,15443.0,133.4018,133.4018,133.3518,133.3768,15443.0
2017-10-09 15:15:00,160.06,160.08,160.01,160.04,12248.0,133.3934,133.4101,133.3518,133.3768,12248.0
2017-10-09 15:20:00,160.03,160.05,160.02,160.03,8699.0,133.3684,133.3851,133.3601,133.3684,8699.0
2017-10-09 15:25:00,160.04,160.12,160.03,160.06,9408.0,133.3768,133.4434,133.3684,133.3934,9408.0
2017-10-09 15:30:00,160.06,160.08,160.0,160.03,23349.0,133.3934,133.4101,133.3434,133.3684,23349.0
2017-10-09 15:35:00,160.03,160.05,160.01,160.05,15434.0,133.3684,133.3851,133.3518,133.3851,15434.0
2017-10-09 15:40:00,160.03,160.04,160.01,160.03,10241.0,133.3684,133.3768,133.3518,133.3684,10241.0
2017-10-09 15:45:00,160.03,160.03,159.98,160.01,73111.0,133.3684,133.3684,133.3268,133.3518,73111.0
2017-10-09 15:50:00,160.02,160.09,160.01,160.08,32661.0,133.3601,133.4184,133.3518,133.4101,32661.0
2017-10-09 15:55:00,160.06,160.12,160.04,160.12,108348.0,133.3934,133.4434,133.3768,133.4434,108348.0
2017-10-10 09:30:00,159.69,160.09,159.59,160.09,95914.0,133.0851,133.4184,133.0017,133.4184,95914.0
2017-10-10 09:35:00,160.09,160.25,160.04,160.16,23404.0,133.4184,133.5518,133.3768,133.4768,23404.0
2017-10-10 09:40:00,160.18,160.42,160.15,160.29,33172.0,133.4934,133.6935,133.4684,133.5851,33172.0
2017-10-10 09:45:00,160.32,160.59,160.31,160.58,28199.0,133.6101,133.8351,133.6018,133.8268,28199.0
2017-10-10 09:50:00,160.56,160.85,160.55,160.84,26958.0,133.8101,134.0518,133.8018,134.0435,26958.0
2017-10-10 09:55:00,160.85,161.35,160.82,161.34,57279.0,134.0518,134.4685,134.0268,134.4602,57279.0
2017-10-10 10:00:00,161.33,161.34,161.16,161.24,40678.0,134.4519,134.4602,134.3102,134.3769,40678.0
2017-10-10 10:05:00,161.27,161.35,160.97,161.14,46821.0,134.4019,134.4685,134.1518,134.2935,46821.0
2017-10-10 10:10:00,161.14,161.3,161.06,161.25,47509.0,134.2935,134.4269,134.2268,134.3852,47509.0
2017-10-10 10:15:00,161.26,161.37,161.25,161.29,51902.0,134.3935,134.4852,134.3852,134.4185,51902.0
2017-10-10 10:20:00,161.28,161.42,161.24,161.4,63189.0,134.4102,134.5269,134.3769,134.5102,63189.0
2017-10-10 10:25:00,161.41,161.41,160.99,160.99,28617.0,134.5185,134.5185,134.1685,134.1685,28617.0
2017-10-10 10:30:00,160.99,161.14,160.89,161.08,38091.0,134.1685,134.2935,134.0852,134.2435,38091.0
2017-10-10 10:35:00,161.05,161.05,160.88,160.9,22864.0,134.2185,134.2185,134.0768,134.0935,22864.0
2017-10-10 10:40:00,160.91,161.17,160.89,161.12,29685.0,134.1018,134.3185,134.0852,134.2768,29685.0
2017-10-10 10:45:00,161.1,161.15,161.07,161.07,21540.0,134.2602,134.3018,134.2352,134.2352,21540.0
2017-10-10 10:50:00,161.06,161.16,160.95,161.11,17863.0,134.2268,134.3102,134.1352,134.2685,17863.0
2017-10-10 10:55:00,161.12,161.16,161.06,161.16,15845.0,134.2768,134.3102,134.2268,134.3102,15845.0
2017-10-10 11:00:00,161.16,161.24,161.1,161.15,21929.0,134.3102,134.3769,134.2602,134.3018,21929.0
2017-10-10 11:05:00,161.15,161.29,161.11,161.29,12425.0,134.3018,134.4185,134.2685,134.4185,12425.0
2017-10-10 11:10:00,161.3,161.32,161.23,161.3,12384.0,134.4269,134.4435,134.3685,134.4269,12384.0
2017-10-10 11:15:00,161.33,161.49,161.33,161.49,12311.0,134.4519,134.5852,134.4519,134.5852,12311.0
2017-10-10 11:20:00,161.49,161.58,161.38,161.41,28328.0,134.5852,134.6602,134.4935,134.5185,28328.0
2017-10-10 11:25:00,161.42,161.46,161.38,161.46,26299.0,134.5269,134.5602,134.4935,134.5602,26299.0
2017-10-10 11:30:00,161.48,161.54,161.45,161.54,18776.0,134.5769,134.6269,134.5519,134.6269,18776.0
2017-10-10 11:35:00,161.52,161.57,161.47,161.53,21863.0,134.6102,134.6519,134.5685,134.6185,21863.0
2017-10-10 11:40:00,161.52,161.54,161.42,161.52,26903.0,134.6102,134.6269,134.5269,134.6102,26903.0
2017-10-10 11:45:00,161.53,161.54,161.28,161.29,39394.0,134.6185,134.6269,134.4102,134.4185,39394.0
2017-10-10 11:50:00,161.28,161.28,161.14,161.19,28136.0,134.4102,134.4102,134.2935,134.3352,28136.0
2017-10-10 11:55:00,161.18,161.38,161.17,161.34,11891.0,134.3268,134.4935,134.3185,134.4602,11891.0
2017-10-10 12:00:00,161.29,161.4,161.27,161.32,14092.0,134.4185,134.5102,134.4019,134.4435,14092.0
2017-10-10 12:05:00,161.32,161.36,161.13,161.22,13472.0,134.4435,134.4769,134.2852,134.3602,13472.0
2017-10-10 12:10:00,161.22,161.22,161.04,161.16,17270.0,134.3602,134.3602,134.2102,134.3102,17270.0
2017-10-10 12:15:00,161.16,161.18,160.98,160.98,17412.0,134.3102,134.3268,134.1602,134.1602,17412.0
2017-10-10 12:20:00,160.98,161.03,160.96,161.02,9086.0,134.1602,134.2018,134.1435,134.1935,9086.0
2017-10-10 12:25:00,161.02,161.05,160.95,160.97,9084.0,134.1935,134.2185,134.1352,134.1518,9084.0
2017-10-10 12:30:00,160.97,160.99,160.9,160.97,11021.0,134.1518,134.1685,134.0935,134.1518,11021.0
2017-10-10 12:35:00,160.98,161.0,160.88,160.97,10474.0,134.1602,134.1768,134.0768,134.1518,10474.0
2017-10-10 12:40:00,160.98,161.08,160.95,161.03,10162.0,134.1602,134.2435,134.1352,134.2018,10162.0
2017-10-10 12:45:00,161.04,161.12,161.0,161.05,9514.0,134.2102,134.2768,134.1768,134.2185,9514.0
2017-10-10 12:50:00,161.05,161.06,160.87,160.89,9979.0,134.2185,134.2268,134.0685,134.0852,9979.0
2017-10-10 12:55:00,160.85,160.92,160.84,160.88,9475.0,134.0518,134.1102,134.0435,134.0768,9475.0
2017-10-10 13:00:00,160.89,160.89,160.58,160.59,14764.0,134.0852,134.0852,133.8268,133.8351,14764.0
2017-10-10 13:05:00,160.59,160.67,160.55,160.57,11586.0,133.8351,133.9018,133.8018,133.8185,11586.0
2017-10-10 13:10:00,160.57,160.69,160.54,160.56,10631.0,133.8185,133.9185,133.7935,133.8101,10631.0
2017-10-10 13:15:00,160.56,160.61,160.55,160.56,6846.0,133.8101,133.8518,133.8018,133.8101,6846.0
2017-10-10 13:20:00,160.56,160.57,160.47,160.53,12087.0,133.8101,133.8185,133.7351,133.7851,12087.0
2017-10-10 13:25:00,160.54,160.68,160.52,160.65,21916.0,133.7935,133.9101,133.7768,133.8851,21916.0
2017-10-10 13:30:00,160.66,160.77,160.57,160.63,25181.0,133.8935,133.9852,133.8185,133.8685,25181.0
2017-10-10 13:35:00,160.65,160.65,160.52,160.58,9107.0,133.8851,133.8851,133.7768,133.8268,9107.0
2017-10-10 13:40:00,160.6,160.65,160.57,160.59,8417.0,133.8435,133.8851,133.8185,133.8351,8417.0
2017-10-10 13:45:00,160.59,160.68,160.57,160.64,8640.0,133.8351,133.9101,133.8185,133.8768,8640.0
2017-10-10 13:50:00,160.63,160.65,160.6,160.61,7276.0,133.8685,133.8851,133.8435,133.8518,7276.0
2017-10-10 13:55:00,160.58,160.58,160.5,160.53,9387.0,133.8268,133.8268,133.7601,133.7851,9387.0
2017-10-10 14:00:00,160.52,160.58,160.49,160.51,9719.0,133.7768,133.8268,133.7518,133.7685,9719.0
2017-10-10 14:05:00,160.51,160.55,160.44,160.46,13976.0,133.7685,133.8018,133.7101,133.7268,13976.0
2017-10-10 14:10:00,160.46,160.53,160.43,160.48,17573.0,133.7268,133.7851,133.7018,133.7435,17573.0
2017-10-10 14:15:00,160.46,160.49,160.41,160.43,8286.0,133.7268,133.7518,133.6851,133.7018,8286.0
2017-10-10 14:20:00,160.43,160.46,160.39,160.45,8422.0,133.7018,133.7268,133.6685,133.7185,8422.0
2017-10-10 14:25:00,160.46,160.48,160.41,160.46,12624.0,133.7268,133.7435,133.6851,133.7268,12624.0
2017-10-10 14:30:00,160.45,160.52,160.45,160.51,8490.0,133.7185,133.7768,133.7185,133.7685,8490.0
2017-10-10 14:35:00,160.51,160.54,160.49,160.52,13629.0,133.7685,133.7935,133.7518,133.7768,13629.0
2017-10-10 14:40:00,160.52,160.6,160.46,160.49,12336.0,133.7768,133.8435,133.7268,133.7518,12336.0
2017-10-10 14:45:00,160.5,160.52,160.44,160.48,9087.0,133.7601,133.7768,133.7101,133.7435,9087.0
2017-10-10 14:50:00,160.5,160.54,160.42,160.47,13056.0,133.7601,133.7935,133.6935,133.7351,13056.0
2017-10-10 14:55:00,160.45,160.58,160.45,160.58,14083.0,133.7185,133.8268,133.7185,133.8268,14083.0
2017-10-10 15:00:00,160.59,160.6,160.51,160.51,22508.0,133.8351,133.8435,133.7685,133.7685,22508.0
2017-10-10 15:05:00,160.53,160.53,160.48,160.5,12073.0,133.7851,133.7851,133.7435,133.7601,12073.0
2017-10-10 15:10:00,160.51,160.61,160.5,160.61,14138.0,133.7685,133.8518,133.7601,133.8518,14138.0
2017-10-10 15:15:00,160.6,160.61,160.53,160.56,9282.0,133.8435,133.8518,133.7851,133.8101,9282.0
2017-10-10 15:20:00,160.55,160.56,160.47,160.47,19606.0,133.8018,133.8101,133.7351,133.7351,19606.0
2017-10-10 15:25:00,160.48,160.54,160.46,160.53,26015.0,133.7435,133.7935,133.7268,133.7851,26015.0
2017-10-10 15:30:00,160.53,160.65,160.53,160.63,19965.0,133.7851,133.8851,133.7851,133.8685,19965.0
2017-10-10 15:35:00,160.62,160.66,160.61,160.61,36713.0,133.8601,133.8935,133.8518,133.8518,36713.0
2017-10-10 15:40:00,160.6,160.6,160.53,160.56,29603.0,133.8435,133.8435,133.7851,133.8101,29603.0
2017-10-10 15:45:00,160.58,160.72,160.57,160.69,51577.0,133.8268,133.9435,133.8185,133.9185,51577.0
2017-10-10 15:50:00,160.69,160.69,160.57,160.6,44022.0,133.9185,133.9185,133.8185,133.8435,44022.0
2017-10-10 15:55:00,160.6,160.63,160.52,160.63,122135.0,133.8435,133.8685,133.7768,133.8685,122135.0
2017-10-11 09:30:00,160.9,162.56,160.58,162.55,152594.0,134.0935,135.4769,133.8268,135.4686,152594.0
2017-10-11 09:35:00,162.39,162.54,161.82,162.29,66968.0,135.3353,135.4603,134.8602,135.2519,66968.0
2017-10-11 09:40:00,162.34,163.24,162.31,162.68,145261.0,135.2936,136.0436,135.2686,135.5769,145261.0
2017-10-11 09:45:00,162.68,163.09,162.67,162.89,106788.0,135.5769,135.9186,135.5686,135.752,106788.0
2017-10-11 09:50:00,162.87,162.9,162.62,162.62,124995.0,135.7353,135.7603,135.5269,135.5269,124995.0
2017-10-11 09:55:00,162.62,162.69,162.4,162.65,89597.0,135.5269,135.5853,135.3436,135.5519,89597.0
2017-10-11 10:00:00,162.67,162.81,162.47,162.74,39354.0,135.5686,135.6853,135.4019,135.6269,39354.0
2017-10-11 10:05:00,162.76,162.79,162.45,162.59,45168.0,135.6436,135.6686,135.3853,135.5019,45168.0
2017-10-11 10:10:00,162.61,162.83,162.5,162.63,43178.0,135.5186,135.702,135.4269,135.5353,43178.0
2017-10-11 10:15:00,162.65,162.88,162.63,162.69,40415.0,135.5519,135.7436,135.5353,135.5853,40415.0
2017-10-11 10:20:00,162.67,162.85,162.57,162.85,27138.0,135.5686,135.7186,135.4853,135.7186,27138.0
2017-10-11 10:25:00,162.84,163.07,162.8,163.0,21302.0,135.7103,135.902,135.6769,135.8436,21302.0
2017-10-11 10:30:00,163.06,163.06,162.72,162.73,49360.0,135.8936,135.8936,135.6103,135.6186,49360.0
2017-10-11 10:35:00,162.73,162.8,162.67,162.8,25812.0,135.6186,135.6769,135.5686,135.6769,25812.0
2017-10-11 10:40:00,162.79,162.92,162.71,162.75,56843.0,135.6686,135.777,135.6019,135.6353,56843.0
2017-10-11 10:45:00,162.76,162.78,162.61,162.69,28120.0,135.6436,135.6603,135.5186,135.5853,28120.0
2017-10-11 10:50:00,162.71,162.71,162.58,162.61,23185.0,135.6019,135.6019,135.4936,135.5186,23185.0
2017-10-11 10:55:00,162.58,162.63,162.49,162.59,18580.0,135.4936,135.5353,135.4186,135.5019,18580.0
2017-10-11 11:00:00,162.59,162.71,162.48,162.57,27621.0,135.5019,135.6019,135.4103,135.4853,27621.0
2017-10-11 11:05:00,162.56,162.6,162.47,162.6,17400.0,135.4769,135.5103,135.4019,135.5103,17400.0
2017-10-11 11:10:00,162.61,162.71,162.52,162.71,24158.0,135.5186,135.6019,135.4436,135.6019,24158.0
2017-10-11 11:15:00,162.71,162.73,162.51,162.61,17401.0,135.6019,135.6186,135.4353,135.5186,17401.0
2017-10-11 11:20:00,162.61,162.68,162.55,162.57,13407.0,135.5186,135.5769,135.4686,135.4853,13407.0
2017-10-11 11:25:00,162.57,162.69,162.57,162.63,12193.0,135.4853,135.5853,135.4853,135.5353,12193.0
2017-10-11 11:30:00,162.6,162.6,162.49,162.49,17557.0,135.5103,135.5103,135.4186,135.4186,17557.0
2017-10-11 11:35:00,162.5,162.57,162.5,162.54,15246.0,135.4269,135.4853,135.4269,135.4603,15246.0
2017-10-11 11:40:00,162.54,162.67,162.47,162.67,20327.0,135.4603,135.5686,135.4019,135.5686,20327.0
2017-10-11 11:45:00,162.66,162.68,162.56,162.61,14330.0,135.5603,135.5769,135.4769,135.5186,14330.0
2017-10-11 11:50:00,162.59,162.71,162.57,162.58,10842.0,135.5019,135.6019,135.4853,135.4936,10842.0
2017-10-11 11:55:00,162.56,162.72,162.55,162.7,12323.0,135.4769,135.6103,135.4686,135.5936,12323.0
2017-10-11 12:00:00,162.71,162.86,162.71,162.86,24164.0,135.6019,135.727,135.6019,135.727,24164.0
2017-10-11 12:05:00,162.87,162.92,162.84,162.84,16768.0,135.7353,135.777,135.7103,135.7103,16768.0
2017-10-11 12:10:00,162.84,162.98,162.83,162.87,30985.0,135.7103,135.827,135.702,135.7353,30985.0
2017-10-11 12:15:00,162.85,162.89,162.8,162.82,31784.0,135.7186,135.752,135.6769,135.6936,31784.0
2017-10-11 12:20:00,162.85,162.87,162.79,162.85,18041.0,135.7186,135.7353,135.6686,135.7186,18041.0
2017-10-11 12:25:00,162.84,162.85,162.68,162.68,16772.0,135.7103,135.7186,135.5769,135.5769,16772.0
2017-10-11 12:30:00,162.69,162.71,162.59,162.59,12478.0,135.5853,135.6019,135.5019,135.5019,12478.0
2017-10-11 12:35:00,162.59,162.71,162.59,162.64,25320.0,135.5019,135.6019,135.5019,135.5436,25320.0
2017-10-11 12:40:00,162.65,162.7,162.63,162.64,13522.0,135.5519,135.5936,135.5353,135.5436,13522.0
2017-10-11 12:45:00,162.63,162.66,162.47,162.57,25344.0,135.5353,135.5603,135.4019,135.4853,25344.0
2017-10-11 12:50:00,162.57,162.57,162.42,162.42,12749.0,135.4853,135.4853,135.3603,135.3603,12749.0
2017-10-11 12:55:00,162.42,162.53,162.42,162.52,9392.0,135.3603,135.4519,135.3603,135.4436,9392.0
2017-10-11 13:00:00,162.54,162.6,162.53,162.59,8908.0,135.4603,135.5103,135.4519,135.5019,8908.0
2017-10-11 13:05:00,162.61,162.67,162.58,162.62,15566.0,135.5186,135.5686,135.4936,135.5269,15566.0
2017-10-11 13:10:00,162.62,162.65,162.54,162.63,10222.0,135.5269,135.5519,135.4603,135.5353,10222.0
2017-10-11 13:15:00,162.64,162.72,162.64,162.7,12228.0,135.5436,135.6103,135.5436,135.5936,12228.0
2017-10-11 13:20:00,162.69,162.7,162.64,162.69,10594.0,135.5853,135.5936,135.5436,135.5853,10594.0
2017-10-11 13:25:00,162.69,162.77,162.69,162.74,8883.0,135.5853,135.6519,135.5853,135.6269,8883.0
2017-10-11 13:30:00,162.75,162.76,162.7,162.74,9040.0,135.6353,135.6436,135.5936,135.6269,9040.0
2017-10-11 13:35:00,162.74,162.8,162.74,162.8,11872.0,135.6269,135.6769,135.6269,135.6769,11872.0
2017-10-11 13:40:00,162.8,162.81,162.74,162.76,10040.0,135.6769,135.6853,135.6269,135.6436,10040.0
2017-10-11 13:45:00,162.77,162.82,162.76,162.81,8847.0,135.6519,135.6936,135.6436,135.6853,8847.0
2017-10-11 13:50:00,162.78,162.84,162.72,162.76,35379.0,135.6603,135.7103,135.6103,135.6436,35379.0
2017-10-11 13:55:00,162.75,162.82,162.75,162.75,18628.0,135.6353,135.6936,135.6353,135.6353,18628.0
2017-10-11 14:00:00,162.75,162.94,162.75,162.85,41550.0,135.6353,135.7936,135.6353,135.7186,41550.0
2017-10-11 14:05:00,162.86,162.87,162.72,162.72,27799.0,135.727,135.7353,135.6103,135.6103,27799.0
2017-10-11 14:10:00,162.72,162.73,162.6,162.72,16688.0,135.6103,135.6186,135.5103,135.6103,16688.0
2017-10-11 14:15:00,162.71,162.71,162.62,162.65,16164.0,135.6019,135.6019,135.5269,135.5519,16164.0
2017-10-11 14:20:00,162.65,162.79,162.64,162.73,29329.0,135.5519,135.6686,135.5436,135.6186,29329.0
2017-10-11 14:25:00,162.75,162.75,162.7,162.72,12224.0,135.6353,135.6353,135.5936,135.6103,12224.0
2017-10-11 14:30:00,162.72,162.74,162.69,162.73,15312.0,135.6103,135.6269,135.5853,135.6186,15312.0
2017-10-11 14:35:00,162.74,162.74,162.68,162.72,17889.0,135.6269,135.6269,135.5769,135.6103,17889.0
2017-10-11 14:40:00,162.72,162.73,162.68,162.71,15987.0,135.6103,135.6186,135.5769,135.6019,15987.0
2017-10-11 14:45:00,162.71,162.73,162.69,162.7,15347.0,135.6019,135.6186,135.5853,135.5936,15347.0
2017-10-11 14:50:00,162.7,162.72,162.68,162.7,18674.0,135.5936,135.6103,135.5769,135.5936,18674.0
2017-10-11 14:55:00,162.7,162.73,162.68,162.7,28368.0,135.5936,135.6186,135.5769,135.5936,28368.0
2017-10-11 15:00:00,162.7,162.7,162.58,162.6,18222.0,135.5936,135.5936,135.4936,135.5103,18222.0
2017-10-11 15:05:00,162.61,162.65,162.51,162.64,23889.0,135.5186,135.5519,135.4353,135.5436,23889.0
2017-10-11 15:10:00,162.63,162.69,162.59,162.63,22724.0,135.5353,135.5853,135.5019,135.5353,22724.0
2017-10-11 15:15:00,162.62,162.67,162.59,162.61,20441.0,135.5269,135.5686,135.5019,135.5186,20441.0
2017-10-11 15:20:00,162.61,162.67,162.58,162.6,38497.0,135.5186,135.5686,135.4936,135.5103,38497.0
2017-10-11 15:25:00,162.6,162.68,162.59,162.66,44918.0,135.5103,135.5769,135.5019,135.5603,44918.0
2017-10-11 15:30:00,162.66,162.72,162.62,162.71,31767.0,135.5603,135.6103,135.5269,135.6019,31767.0
2017-10-11 15:35:00,162.71,162.77,162.66,162.76,34971.0,135.6019,135.6519,135.5603,135.6436,34971.0
2017-10-11 15:40:00,162.75,162.92,162.74,162.92,97025.0,135.6353,135.777,135.6269,135.777,97025.0
2017-10-11 15:45:00,162.92,163.04,162.84,163.0,97270.0,135.777,135.877,135.7103,135.8436,97270.0
2017-10-11 15:50:00,163.01,163.16,163.0,163.14,125234.0,135.852,135.977,135.8436,135.9603,125234.0
2017-10-11 15:55:00,163.13,163.2,163.09,163.14,242151.0,135.952,136.0103,135.9186,135.9603,242151.0
2017-10-12 09:30:00,162.99,163.58,162.88,163.44,89783.0,135.8353,136.327,135.7436,136.2103,89783.0
2017-10-12 09:35:00,163.52,163.52,162.85,163.0,35709.0,136.277,136.277,135.7186,135.8436,35709.0
2017-10-12 09:40:00,163.0,163.0,162.81,162.94,17835.0,135.8436,135.8436,135.6853,135.7936,17835.0
2017-10-12 09:45:00,162.88,163.01,162.77,162.85,33858.0,135.7436,135.852,135.6519,135.7186,33858.0
2017-10-12 09:50:00,162.9,163.33,162.86,163.27,32035.0,135.7603,136.1186,135.727,136.0686,32035.0
2017-10-12 09:55:00,163.28,163.34,163.14,163.16,38885.0,136.077,136.127,135.9603,135.977,38885.0
2017-10-12 10:00:00,163.17,163.25,163.04,163.22,36933.0,135.9853,136.052,135.877,136.027,36933.0
2017-10-12 10:05:00,163.22,163.76,163.19,163.75,63822.0,136.027,136.477,136.002,136.4687,63822.0
2017-10-12 10:10:00,163.73,164.06,163.68,164.0,70223.0,136.452,136.727,136.4103,136.677,70223.0
2017-10-12 10:15:00,164.01,164.22,163.94,164.01,92339.0,136.6854,136.8604,136.627,136.6854,92339.0
2017-10-12 10:20:00,163.94,164.1,163.54,163.8,79415.0,136.627,136.7604,136.2937,136.5103,79415.0
2017-10-12 10:25:00,163.8,164.08,163.79,164.07,23126.0,136.5103,136.7437,136.502,136.7354,23126.0
2017-10-12 10:30:00,164.11,164.4,164.07,164.31,112981.0,136.7687,137.0104,136.7354,136.9354,112981.0
2017-10-12 10:35:00,164.25,164.33,164.09,164.22,23087.0,136.8854,136.952,136.752,136.8604,23087.0
2017-10-12 10:40:00,164.19,164.25,164.09,164.11,38386.0,136.8354,136.8854,136.752,136.7687,38386.0
2017-10-12 10:45:00,164.1,164.1,163.76,163.83,31913.0,136.7604,136.7604,136.477,136.5353,31913.0
2017-10-12 10:50:00,163.83,163.96,163.71,163.71,23540.0,136.5353,136.6437,136.4353,136.4353,23540.0
2017-10-12 10:55:00,163.71,163.75,163.57,163.66,19559.0,136.4353,136.4687,136.3187,136.3937,19559.0
2017-10-12 11:00:00,163.65,163.85,163.61,163.81,25732.0,136.3853,136.552,136.352,136.5187,25732.0
2017-10-12 11:05:00,163.86,163.89,163.8,163.81,13738.0,136.5603,136.5854,136.5103,136.5187,13738.0
2017-10-12 11:10:00,163.81,163.9,163.8,163.9,18309.0,136.5187,136.5937,136.5103,136.5937,18309.0
2017-10-12 11:15:00,163.91,164.0,163.87,163.89,16124.0,136.602,136.677,136.5687,136.5854,16124.0
2017-10-12 11:20:00,163.9,164.02,163.9,163.98,11008.0,136.5937,136.6937,136.5937,136.6604,11008.0
2017-10-12 11:25:00,163.98,164.08,163.88,164.08,22661.0,136.6604,136.7437,136.577,136.7437,22661.0
2017-10-12 11:30:00,164.09,164.12,163.95,164.02,18509.0,136.752,136.777,136.6354,136.6937,18509.0
2017-10-12 11:35:00,163.98,164.05,163.96,163.99,10500.0,136.6604,136.7187,136.6437,136.6687,10500.0
2017-10-12 11:40:00,163.97,164.08,163.97,164.06,15281.0,136.652,136.7437,136.652,136.727,15281.0
2017-10-12 11:45:00,164.06,164.26,164.06,164.17,29184.0,136.727,136.8937,136.727,136.8187,29184.0
2017-10-12 11:50:00,164.17,164.33,164.08,164.32,30566.0,136.8187,136.952,136.7437,136.9437,30566.0
2017-10-12 11:55:00,164.32,164.33,164.19,164.22,13664.0,136.9437,136.952,136.8354,136.8604,13664.0
2017-10-12 12:00:00,164.22,164.3,164.21,164.23,14756.0,136.8604,136.927,136.852,136.8687,14756.0
2017-10-12 12:05:00,164.22,164.28,164.14,164.26,13501.0,136.8604,136.9104,136.7937,136.8937,13501.0
2017-10-12 12:10:00,164.25,164.25,164.04,164.1,15672.0,136.8854,136.8854,136.7104,136.7604,15672.0
2017-10-12 12:15:00,164.12,164.15,164.08,164.08,15057.0,136.777,136.802,136.7437,136.7437,15057.0
2017-10-12 12:20:00,164.08,164.16,164.07,164.15,8412.0,136.7437,136.8104,136.7354,136.802,8412.0
2017-10-12 12:25:00,164.15,164.31,164.14,164.28,19705.0,136.802,136.9354,136.7937,136.9104,19705.0
2017-10-12 12:30:00,164.27,164.27,164.14,164.16,28173.0,136.902,136.902,136.7937,136.8104,28173.0
2017-10-12 12:35:00,164.16,164.17,164.05,164.05,19708.0,136.8104,136.8187,136.7187,136.7187,19708.0
2017-10-12 12:40:00,164.04,164.16,163.99,164.11,32438.0,136.7104,136.8104,136.6687,136.7687,32438.0
2017-10-12 12:45:00,164.1,164.11,163.98,164.01,17354.0,136.7604,136.7687,136.6604,136.6854,17354.0
2017-10-12 12:50:00,164.04,164.04,163.95,163.95,8433.0,136.7104,136.7104,136.6354,136.6354,8433.0
2017-10-12 12:55:00,163.95,164.05,163.92,164.03,17095.0,136.6354,136.7187,136.6104,136.702,17095.0
2017-10-12 13:00:00,164.05,164.06,163.94,164.03,11578.0,136.7187,136.727,136.627,136.702,11578.0
2017-10-12 13:05:00,164.03,164.13,164.02,164.13,14280.0,136.702,136.7854,136.6937,136.7854,14280.0
2017-10-12 13:10:00,164.13,164.18,164.06,164.06,31610.0,136.7854,136.827,136.727,136.727,31610.0
2017-10-12 13:15:00,164.08,164.1,163.97,164.0,7772.0,136.7437,136.7604,136.652,136.677,7772.0
2017-10-12 13:20:00,163.99,163.99,163.94,163.99,8599.0,136.6687,136.6687,136.627,136.6687,8599.0
2017-10-12 13:25:00,164.0,164.02,163.95,164.02,13552.0,136.677,136.6937,136.6354,136.6937,13552.0
2017-10-12 13:30:00,164.03,164.03,163.97,163.99,17278.0,136.702,136.702,136.652,136.6687,17278.0
2017-10-12 13:35:00,163.99,163.99,163.93,163.98,6601.0,136.6687,136.6687,136.6187,136.6604,6601.0
2017-10-12 13:40:00,163.98,164.05,163.98,164.0,12837.0,136.6604,136.7187,136.6604,136.677,12837.0
2017-10-12 13:45:00,164.0,164.01,163.96,163.98,21562.0,136.677,136.6854,136.6437,136.6604,21562.0
2017-10-12 13:50:00,163.99,164.15,163.98,164.04,14635.0,136.6687,136.802,136.6604,136.7104,14635.0
2017-10-12 13:55:00,164.02,164.08,163.85,163.87,35294.0,136.6937,136.7437,136.552,136.5687,35294.0
2017-10-12 14:00:00,163.9,163.92,163.84,163.87,13057.0,136.5937,136.6104,136.5437,136.5687,13057.0
2017-10-12 14:05:00,163.87,163.9,163.84,163.89,10973.0,136.5687,136.5937,136.5437,136.5854,10973.0
2017-10-12 14:10:00,163.89,163.9,163.7,163.7,18755.0,136.5854,136.5937,136.427,136.427,18755.0
2017-10-12 14:15:00,163.69,163.9,163.64,163.89,25031.0,136.4187,136.5937,136.377,136.5854,25031.0
2017-10-12 14:20:00,163.9,163.97,163.82,163.91,17948.0,136.5937,136.652,136.527,136.602,17948.0
2017-10-12 14:25:00,163.91,163.92,163.73,163.8,33380.0,136.602,136.6104,136.452,136.5103,33380.0
2017-10-12 14:30:00,163.82,163.86,163.69,163.85,18283.0,136.527,136.5603,136.4187,136.552,18283.0
2017-10-12 14:35:00,163.87,163.9,163.8,163.88,13502.0,136.5687,136.5937,136.5103,136.577,13502.0
2017-10-12 14:40:00,163.86,163.94,163.84,163.86,15232.0,136.5603,136.627,136.5437,136.5603,15232.0
2017-10-12 14:45:00,163.86,163.87,163.71,163.73,13053.0,136.5603,136.5687,136.4353,136.452,13053.0
2017-10-12 14:50:00,163.71,163.91,163.71,163.86,16058.0,136.4353,136.602,136.4353,136.5603,16058.0
2017-10-12 14:55:00,163.9,163.94,163.84,163.88,20083.0,136.5937,136.627,136.5437,136.577,20083.0
2017-10-12 15:00:00,163.88,164.05,163.87,164.01,24648.0,136.577,136.7187,136.5687,136.6854,24648.0
2017-10-12 15:05:00,164.0,164.01,163.94,163.97,29197.0,136.677,136.6854,136.627,136.652,29197.0
2017-10-12 15:10:00,163.94,163.97,163.83,163.83,44461.0,136.627,136.652,136.5353,136.5353,44461.0
2017-10-12 15:15:00,163.84,163.87,163.8,163.83,18015.0,136.5437,136.5687,136.5103,136.5353,18015.0
2017-10-12 15:20:00,163.81,163.88,163.81,163.82,15032.0,136.5187,136.577,136.5187,136.527,15032.0
2017-10-12 15:25:00,163.82,163.87,163.76,163.76,13395.0,136.527,136.5687,136.477,136.477,13395.0
2017-10-12 15:30:00,163.77,163.78,163.67,163.71,22791.0,136.4853,136.4937,136.402,136.4353,22791.0
2017-10-12 15:35:00,163.71,163.74,163.53,163.63,32643.0,136.4353,136.4603,136.2853,136.3687,32643.0
2017-10-12 15:40:00,163.64,163.79,163.61,163.76,63919.0,136.377,136.502,136.352,136.477,63919.0
2017-10-12 15:45:00,163.76,163.8,163.7,163.79,76578.0,136.477,136.5103,136.427,136.502,76578.0
2017-10-12 15:50:00,163.78,163.84,163.74,163.81,53187.0,136.4937,136.5437,136.4603,136.5187,53187.0
2017-10-12 15:55:00,163.8,163.96,163.73,163.89,218836.0,136.5103,136.6437,136.452,136.5854,218836.0
2017-10-13 09:30:00,164.45,165.0,164.26,164.91,173189.0,137.0521,137.5104,136.8937,137.4354,173189.0
2017-10-13 09:35:00,164.98,165.18,164.52,164.92,74630.0,137.4938,137.6604,137.1104,137.4437,74630.0
2017-10-13 09:40:00,164.92,165.03,164.71,164.97,29732.0,137.4437,137.5354,137.2687,137.4854,29732.0
2017-10-13 09:45:00,164.92,164.92,164.44,164.49,41310.0,137.4437,137.4437,137.0437,137.0854,41310.0
2017-10-13 09:50:00,164.47,164.5,164.12,164.18,29621.0,137.0687,137.0937,136.777,136.827,29621.0
2017-10-13 09:55:00,164.14,164.26,164.08,164.15,32589.0,136.7937,136.8937,136.7437,136.802,32589.0
2017-10-13 10:00:00,164.17,164.51,164.09,164.51,25914.0,136.8187,137.1021,136.752,137.1021,25914.0
2017-10-13 10:05:00,164.5,164.52,164.38,164.41,38247.0,137.0937,137.1104,136.9937,137.0187,38247.0
2017-10-13 10:10:00,164.42,164.55,164.39,164.43,21896.0,137.0271,137.1354,137.002,137.0354,21896.0
2017-10-13 10:15:00,164.46,164.55,164.38,164.43,27235.0,137.0604,137.1354,136.9937,137.0354,27235.0
2017-10-13 10:20:00,164.47,164.67,164.46,164.66,20821.0,137.0687,137.2354,137.0604,137.2271,20821.0
2017-10-13 10:25:00,164.65,164.69,164.57,164.61,26785.0,137.2187,137.2521,137.1521,137.1854,26785.0
2017-10-13 10:30:00,164.59,164.68,164.49,164.59,19714.0,137.1687,137.2437,137.0854,137.1687,19714.0
2017-10-13 10:35:00,164.59,164.66,164.55,164.57,26538.0,137.1687,137.2271,137.1354,137.1521,26538.0
2017-10-13 10:40:00,164.58,164.67,164.54,164.63,19896.0,137.1604,137.2354,137.1271,137.2021,19896.0
2017-10-13 10:45:00,164.64,164.8,164.64,164.69,32963.0,137.2104,137.3437,137.2104,137.2521,32963.0
2017-10-13 10:50:00,164.68,164.71,164.43,164.52,27452.0,137.2437,137.2687,137.0354,137.1104,27452.0
2017-10-13 10:55:00,164.51,164.7,164.51,164.61,15031.0,137.1021,137.2604,137.1021,137.1854,15031.0
2017-10-13 11:00:00,164.61,164.61,164.46,164.5,18105.0,137.1854,137.1854,137.0604,137.0937,18105.0
2017-10-13 11:05:00,164.5,164.52,164.43,164.52,10964.0,137.0937,137.1104,137.0354,137.1104,10964.0
2017-10-13 11:10:00,164.55,164.63,164.49,164.6,19132.0,137.1354,137.2021,137.0854,137.1771,19132.0
2017-10-13 11:15:00,164.6,164.69,164.6,164.65,21601.0,137.1771,137.2521,137.1771,137.2187,21601.0
2017-10-13 11:20:00,164.65,164.69,164.52,164.52,28062.0,137.2187,137.2521,137.1104,137.1104,28062.0
2017-10-13 11:25:00,164.53,164.6,164.45,164.58,18953.0,137.1187,137.1771,137.0521,137.1604,18953.0
2017-10-13 11:30:00,164.57,164.58,164.45,164.51,13488.0,137.1521,137.1604,137.0521,137.1021,13488.0
2017-10-13 11:35:00,164.51,164.6,164.5,164.6,18071.0,137.1021,137.1771,137.0937,137.1771,18071.0
2017-10-13 11:40:00,164.58,164.6,164.5,164.6,10513.0,137.1604,137.1771,137.0937,137.1771,10513.0
2017-10-13 11:45:00,164.62,164.69,164.56,164.69,11267.0,137.1937,137.2521,137.1437,137.2521,11267.0
2017-10-13 11:50:00,164.68,164.69,164.59,164.6,15061.0,137.2437,137.2521,137.1687,137.1771,15061.0
2017-10-13 11:55:00,164.58,164.7,164.56,164.7,7052.0,137.1604,137.2604,137.1437,137.2604,7052.0
2017-10-13 12:00:00,164.68,164.68,164.62,164.62,12390.0,137.2437,137.2437,137.1937,137.1937,12390.0
2017-10-13 12:05:00,164.62,164.66,164.61,164.61,11093.0,137.1937,137.2271,137.1854,137.1854,11093.0
2017-10-13 12:10:00,164.62,164.65,164.6,164.63,12018.0,137.1937,137.2187,137.1771,137.2021,12018.0
2017-10-13 12:15:00,164.62,164.65,164.56,164.62,8679.0,137.1937,137.2187,137.1437,137.1937,8679.0
2017-10-13 12:20:00,164.59,164.72,164.59,164.69,17244.0,137.1687,137.2771,137.1687,137.2521,17244.0
2017-10-13 12:25:00,164.69,164.78,164.69,164.76,8407.0,137.2521,137.3271,137.2521,137.3104,8407.0
2017-10-13 12:30:00,164.77,164.9,164.71,164.85,28219.0,137.3187,137.4271,137.2687,137.3854,28219.0
2017-10-13 12:35:00,164.86,164.9,164.85,164.9,19723.0,137.3937,137.4271,137.3854,137.4271,19723.0
2017-10-13 12:40:00,164.89,164.97,164.88,164.96,9591.0,137.4187,137.4854,137.4104,137.4771,9591.0
2017-10-13 12:45:00,164.97,164.99,164.95,164.98,13658.0,137.4854,137.5021,137.4688,137.4938,13658.0
2017-10-13 12:50:00,164.99,165.09,164.98,165.02,24947.0,137.5021,137.5854,137.4938,137.5271,24947.0
2017-10-13 12:55:00,165.01,165.14,164.99,165.12,16393.0,137.5188,137.6271,137.5021,137.6104,16393.0
2017-10-13 13:00:00,165.11,165.12,165.0,165.03,9857.0,137.6021,137.6104,137.5104,137.5354,9857.0
2017-10-13 13:05:00,165.03,165.11,164.98,165.11,10170.0,137.5354,137.6021,137.4938,137.6021,10170.0
2017-10-13 13:10:00,165.12,165.22,165.12,165.21,16234.0,137.6104,137.6938,137.6104,137.6854,16234.0
2017-10-13 13:15:00,165.22,165.3,165.18,165.18,19145.0,137.6938,137.7604,137.6604,137.6604,19145.0
2017-10-13 13:20:00,165.19,165.29,165.15,165.24,14378.0,137.6688,137.7521,137.6354,137.7104,14378.0
2017-10-13 13:25:00,165.23,165.28,165.18,165.25,20576.0,137.7021,137.7438,137.6604,137.7188,20576.0
2017-10-13 13:30:00,165.23,165.28,165.21,165.23,10927.0,137.7021,137.7438,137.6854,137.7021,10927.0
2017-10-13 13:35:00,165.22,165.23,165.17,165.22,10693.0,137.6938,137.7021,137.6521,137.6938,10693.0
2017-10-13 13:40:00,165.21,165.21,165.05,165.14,24182.0,137.6854,137.6854,137.5521,137.6271,24182.0
2017-10-13 13:45:00,165.15,165.22,165.15,165.21,27880.0,137.6354,137.6938,137.6354,137.6854,27880.0
2017-10-13 13:50:00,165.22,165.23,165.1,165.12,28264.0,137.6938,137.7021,137.5938,137.6104,28264.0
2017-10-13 13:55:00,165.12,165.18,165.1,165.1,22602.0,137.6104,137.6604,137.5938,137.5938,22602.0
2017-10-13 14:00:00,165.09,165.13,165.05,165.09,16449.0,137.5854,137.6188,137.5521,137.5854,16449.0
2017-10-13 14:05:00,165.09,165.18,165.06,165.15,28301.0,137.5854,137.6604,137.5604,137.6354,28301.0
2017-10-13 14:10:00,165.14,165.24,165.14,165.24,42327.0,137.6271,137.7104,137.6271,137.7104,42327.0
2017-10-13 14:15:00,165.24,165.24,165.06,165.08,23512.0,137.7104,137.7104,137.5604,137.5771,23512.0
2017-10-13 14:20:00,165.06,165.09,164.98,165.09,28905.0,137.5604,137.5854,137.4938,137.5854,28905.0
2017-10-13 14:25:00,165.08,165.15,165.04,165.06,19364.0,137.5771,137.6354,137.5438,137.5604,19364.0
2017-10-13 14:30:00,165.04,165.09,165.04,165.08,12394.0,137.5438,137.5854,137.5438,137.5771,12394.0
2017-10-13 14:35:00,165.07,165.11,165.03,165.11,15327.0,137.5688,137.6021,137.5354,137.6021,15327.0
2017-10-13 14:40:00,165.09,165.12,165.02,165.07,19705.0,137.5854,137.6104,137.5271,137.5688,19705.0
2017-10-13 14:45:00,165.06,165.15,165.03,165.14,29141.0,137.5604,137.6354,137.5354,137.6271,29141.0
2017-10-13 14:50:00,165.15,165.18,165.11,165.17,23975.0,137.6354,137.6604,137.6021,137.6521,23975.0
2017-10-13 14:55:00,165.18,165.19,165.06,165.13,30000.0,137.6604,137.6688,137.5604,137.6188,30000.0
2017-10-13 15:00:00,165.13,165.15,165.04,165.13,17721.0,137.6188,137.6354,137.5438,137.6188,17721.0
2017-10-13 15:05:00,165.12,165.13,165.0,165.11,28477.0,137.6104,137.6188,137.5104,137.6021,28477.0
2017-10-13 15:10:00,165.11,165.12,165.01,165.04,26495.0,137.6021,137.6104,137.5188,137.5438,26495.0
2017-10-13 15:15:00,165.04,165.11,165.03,165.05,16747.0,137.5438,137.6021,137.5354,137.5521,16747.0
2017-10-13 15:20:00,165.06,165.07,165.03,165.06,19854.0,137.5604,137.5688,137.5354,137.5604,19854.0
2017-10-13 15:25:00,165.06,165.11,165.05,165.11,19915.0,137.5604,137.6021,137.5521,137.6021,19915.0
2017-10-13 15:30:00,165.1,165.2,165.08,165.19,38757.0,137.5938,137.6771,137.5771,137.6688,38757.0
2017-10-13 15:35:00,165.19,165.24,165.12,165.24,27641.0,137.6688,137.7104,137.6104,137.7104,27641.0
2017-10-13 15:40:00,165.24,165.3,165.19,165.3,59140.0,137.7104,137.7604,137.6688,137.7604,59140.0
2017-10-13 15:45:00,165.29,165.34,165.24,165.31,69386.0,137.7521,137.7938,137.7104,137.7688,69386.0
2017-10-13 15:50:00,165.31,165.49,165.3,165.44,96191.0,137.7688,137.9188,137.7604,137.8771,96191.0
2017-10-13 15:55:00,165.44,165.51,165.3,165.38,227928.0,137.8771,137.9355,137.7604,137.8271,227928.0
2017-10-16 09:30:00,165.45,165.74,165.21,165.48,78312.0,137.8854,138.1271,137.6854,137.9105,78312.0
2017-10-16 09:35:00,165.48,165.52,165.01,165.03,17546.0,137.9105,137.9438,137.5188,137.5354,17546.0
2017-10-16 09:40:00,165.05,165.2,165.0,165.06,31540.0,137.5521,137.6771,137.5104,137.5604,31540.0
2017-10-16 09:45:00,165.09,165.57,165.06,165.28,14770.0,137.5854,137.9855,137.5604,137.7438,14770.0
2017-10-16 09:50:00,165.3,165.37,165.05,165.12,19557.0,137.7604,137.8188,137.5521,137.6104,19557.0
2017-10-16 09:55:00,165.08,165.19,165.05,165.09,20448.0,137.5771,137.6688,137.5521,137.5854,20448.0
2017-10-16 10:00:00,165.1,165.22,165.07,165.13,25827.0,137.5938,137.6938,137.5688,137.6188,25827.0
2017-10-16 10:05:00,165.13,165.14,165.0,165.01,27317.0,137.6188,137.6271,137.5104,137.5188,27317.0
2017-10-16 10:10:00,165.0,165.01,164.8,164.8,25550.0,137.5104,137.5188,137.3437,137.3437,25550.0
2017-10-16 10:15:00,164.78,164.9,164.61,164.73,18575.0,137.3271,137.4271,137.1854,137.2854,18575.0
2017-10-16 10:20:00,164.69,164.81,164.61,164.77,17063.0,137.2521,137.3521,137.1854,137.3187,17063.0
2017-10-16 10:25:00,164.76,164.8,164.68,164.78,15897.0,137.3104,137.3437,137.2437,137.3271,15897.0
2017-10-16 10:30:00,164.78,164.8,164.65,164.68,17640.0,137.3271,137.3437,137.2187,137.2437,17640.0
2017-10-16 10:35:00,164.69,164.7,164.51,164.57,25516.0,137.2521,137.2604,137.1021,137.1521,25516.0
2017-10-16 10:40:00,164.56,164.57,164.46,164.46,17337.0,137.1437,137.1521,137.0604,137.0604,17337.0
2017-10-16 10:45:00,164.47,164.56,164.46,164.56,11799.0,137.0687,137.1437,137.0604,137.1437,11799.0
2017-10-16 10:50:00,164.54,164.59,164.5,164.57,23054.0,137.1271,137.1687,137.0937,137.1521,23054.0
2017-10-16 10:55:00,164.56,164.67,164.56,164.63,27127.0,137.1437,137.2354,137.1437,137.2021,27127.0
2017-10-16 11:00:00,164.62,164.72,164.62,164.69,12401.0,137.1937,137.2771,137.1937,137.2521,12401.0
2017-10-16 11:05:00,164.7,164.96,164.7,164.93,14255.0,137.2604,137.4771,137.2604,137.4521,14255.0
2017-10-16 11:10:00,164.9,164.91,164.71,164.76,17283.0,137.4271,137.4354,137.2687,137.3104,17283.0
2017-10-16 11:15:00,164.75,164.75,164.65,164.75,14193.0,137.3021,137.3021,137.2187,137.3021,14193.0
2017-10-16 11:20:00,164.74,164.82,164.72,164.82,8185.0,137.2937,137.3604,137.2771,137.3604,8185.0
2017-10-16 11:25:00,164.83,164.86,164.67,164.72,14137.0,137.3687,137.3937,137.2354,137.2771,14137.0
2017-10-16 11:30:00,164.73,164.79,164.66,164.7,14144.0,137.2854,137.3354,137.2271,137.2604,14144.0
2017-10-16 11:35:00,164.72,164.77,164.69,164.72,7890.0,137.2771,137.3187,137.2521,137.2771,7890.0
2017-10-16 11:40:00,164.7,164.81,164.7,164.76,8075.0,137.2604,137.3521,137.2604,137.3104,8075.0
2017-10-16 11:45:00,164.79,164.84,164.74,164.74,11864.0,137.3354,137.3771,137.2937,137.2937,11864.0
2017-10-16 11:50:00,164.74,164.81,164.69,164.69,9373.0,137.2937,137.3521,137.2521,137.2521,9373.0
2017-10-16 11:55:00,164.69,164.69,164.56,164.63,60275.0,137.2521,137.2521,137.1437,137.2021,60275.0
2017-10-16 12:00:00,164.64,164.77,164.64,164.73,19191.0,137.2104,137.3187,137.2104,137.2854,19191.0
2017-10-16 12:05:00,164.73,164.73,164.64,164.7,8595.0,137.2854,137.2854,137.2104,137.2604,8595.0
2017-10-16 12:10:00,164.71,164.76,164.64,164.69,10887.0,137.2687,137.3104,137.2104,137.2521,10887.0
2017-10-16 12:15:00,164.69,164.69,164.56,164.6,9717.0,137.2521,137.2521,137.1437,137.1771,9717.0
2017-10-16 12:20:00,164.62,164.7,164.58,164.7,6656.0,137.1937,137.2604,137.1604,137.2604,6656.0
2017-10-16 12:25:00,164.7,164.72,164.65,164.69,9291.0,137.2604,137.2771,137.2187,137.2521,9291.0
2017-10-16 12:30:00,164.72,164.75,164.67,164.73,11408.0,137.2771,137.3021,137.2354,137.2854,11408.0
2017-10-16 12:35:00,164.73,164.73,164.66,164.68,18726.0,137.2854,137.2854,137.2271,137.2437,18726.0
2017-10-16 12:40:00,164.66,164.77,164.66,164.77,14880.0,137.2271,137.3187,137.2271,137.3187,14880.0
2017-10-16 12:45:00,164.77,164.77,164.65,164.67,11926.0,137.3187,137.3187,137.2187,137.2354,11926.0
2017-10-16 12:50:00,164.69,164.71,164.67,164.67,7123.0,137.2521,137.2687,137.2354,137.2354,7123.0
2017-10-16 12:55:00,164.67,164.67,164.54,164.55,13323.0,137.2354,137.2354,137.1271,137.1354,13323.0
2017-10-16 13:00:00,164.56,164.56,164.44,164.46,13125.0,137.1437,137.1437,137.0437,137.0604,13125.0
2017-10-16 13:05:00,164.45,164.62,164.45,164.57,12053.0,137.0521,137.1937,137.0521,137.1521,12053.0
2017-10-16 13:10:00,164.54,164.68,164.54,164.61,9672.0,137.1271,137.2437,137.1271,137.1854,9672.0
2017-10-16 13:15:00,164.59,164.7,164.59,164.66,7018.0,137.1687,137.2604,137.1687,137.2271,7018.0
2017-10-16 13:20:00,164.68,164.7,164.66,164.7,4940.0,137.2437,137.2604,137.2271,137.2604,4940.0
2017-10-16 13:25:00,164.7,164.71,164.62,164.66,19728.0,137.2604,137.2687,137.1937,137.2271,19728.0
2017-10-16 13:30:00,164.67,164.7,164.61,164.7,12408.0,137.2354,137.2604,137.1854,137.2604,12408.0
2017-10-16 13:35:00,164.72,164.75,164.69,164.7,9758.0,137.2771,137.3021,137.2521,137.2604,9758.0
2017-10-16 13:40:00,164.7,164.71,164.65,164.65,13516.0,137.2604,137.2687,137.2187,137.2187,13516.0
2017-10-16 13:45:00,164.66,164.7,164.66,164.7,9762.0,137.2271,137.2604,137.2271,137.2604,9762.0
2017-10-16 13:50:00,164.71,164.77,164.67,164.77,13783.0,137.2687,137.3187,137.2354,137.3187,13783.0
2017-10-16 13:55:00,164.75,164.75,164.62,164.62,8644.0,137.3021,137.3021,137.1937,137.1937,8644.0
2017-10-16 14:00:00,164.62,164.62,164.57,164.59,5841.0,137.1937,137.1937,137.1521,137.1687,5841.0
2017-10-16 14:05:00,164.6,164.65,164.6,164.65,14382.0,137.1771,137.2187,137.1771,137.2187,14382.0
2017-10-16 14:10:00,164.66,164.7,164.63,164.7,8927.0,137.2271,137.2604,137.2021,137.2604,8927.0
2017-10-16 14:15:00,164.7,164.7,164.66,164.66,13768.0,137.2604,137.2604,137.2271,137.2271,13768.0
2017-10-16 14:20:00,164.67,164.67,164.6,164.64,14920.0,137.2354,137.2354,137.1771,137.2104,14920.0
2017-10-16 14:25:00,164.63,164.64,164.58,164.62,14519.0,137.2021,137.2104,137.1604,137.1937,14519.0
2017-10-16 14:30:00,164.6,164.62,164.48,164.49,18690.0,137.1771,137.1937,137.0771,137.0854,18690.0
2017-10-16 14:35:00,164.5,164.55,164.49,164.49,15048.0,137.0937,137.1354,137.0854,137.0854,15048.0
2017-10-16 14:40:00,164.49,164.58,164.48,164.57,14567.0,137.0854,137.1604,137.0771,137.1521,14567.0
2017-10-16 14:45:00,164.56,164.56,164.49,164.55,16103.0,137.1437,137.1437,137.0854,137.1354,16103.0
2017-10-16 14:50:00,164.55,164.56,164.49,164.56,7656.0,137.1354,137.1437,137.0854,137.1437,7656.0
2017-10-16 14:55:00,164.57,164.59,164.53,164.58,18650.0,137.1521,137.1687,137.1187,137.1604,18650.0
2017-10-16 15:00:00,164.56,164.74,164.55,164.73,37069.0,137.1437,137.2937,137.1354,137.2854,37069.0
2017-10-16 15:05:00,164.74,164.78,164.73,164.75,14260.0,137.2937,137.3271,137.2854,137.3021,14260.0
2017-10-16 15:10:00,164.75,164.88,164.75,164.86,27514.0,137.3021,137.4104,137.3021,137.3937,27514.0
2017-10-16 15:15:00,164.86,164.89,164.78,164.85,18416.0,137.3937,137.4187,137.3271,137.3854,18416.0
2017-10-16 15:20:00,164.84,164.85,164.73,164.83,35923.0,137.3771,137.3854,137.2854,137.3687,35923.0
2017-10-16 15:25:00,164.82,164.89,164.81,164.83,23569.0,137.3604,137.4187,137.3521,137.3687,23569.0
2017-10-16 15:30:00,164.84,164.9,164.78,164.87,26088.0,137.3771,137.4271,137.3271,137.4021,26088.0
2017-10-16 15:35:00,164.87,164.9,164.8,164.82,31411.0,137.4021,137.4271,137.3437,137.3604,31411.0
2017-10-16 15:40:00,164.81,164.83,164.72,164.81,34888.0,137.3521,137.3687,137.2771,137.3521,34888.0
2017-10-16 15:45:00,164.81,164.9,164.76,164.85,50083.0,137.3521,137.4271,137.3104,137.3854,50083.0
2017-10-16 15:50:00,164.82,164.85,164.73,164.77,53734.0,137.3604,137.3854,137.2854,137.3187,53734.0
2017-10-16 15:55:00,164.76,165.01,164.74,165.0,163464.0,137.3104,137.5188,137.2937,137.5104,163464.0
2017-10-17 09:30:00,164.92,165.44,164.75,165.16,66018.0,137.4437,137.8771,137.3021,137.6438,66018.0
2017-10-17 09:35:00,165.17,165.19,164.97,165.13,23941.0,137.6521,137.6688,137.4854,137.6188,23941.0
2017-10-17 09:40:00,165.14,165.22,165.07,165.18,31830.0,137.6271,137.6938,137.5688,137.6604,31830.0
2017-10-17 09:45:00,165.2,165.37,165.17,165.25,27290.0,137.6771,137.8188,137.6521,137.7188,27290.0
2017-10-17 09:50:00,165.25,165.3,165.09,165.09,25062.0,137.7188,137.7604,137.5854,137.5854,25062.0
2017-10-17 09:55:00,165.1,165.26,165.09,165.1,15525.0,137.5938,137.7271,137.5854,137.5938,15525.0
2017-10-17 10:00:00,165.09,165.13,164.95,165.12,19086.0,137.5854,137.6188,137.4688,137.6104,19086.0
2017-10-17 10:05:00,165.14,165.37,165.08,165.36,34192.0,137.6271,137.8188,137.5771,137.8104,34192.0
2017-10-17 10:10:00,165.35,165.45,165.29,165.3,19324.0,137.8021,137.8854,137.7521,137.7604,19324.0
2017-10-17 10:15:00,165.33,165.44,165.32,165.38,11361.0,137.7854,137.8771,137.7771,137.8271,11361.0
2017-10-17 10:20:00,165.41,165.49,165.28,165.3,15930.0,137.8521,137.9188,137.7438,137.7604,15930.0
2017-10-17 10:25:00,165.3,165.49,165.3,165.46,19371.0,137.7604,137.9188,137.7604,137.8938,19371.0
2017-10-17 10:30:00,165.47,165.5,165.33,165.33,12492.0,137.9021,137.9271,137.7854,137.7854,12492.0
2017-10-17 10:35:00,165.36,165.4,165.19,165.21,10518.0,137.8104,137.8438,137.6688,137.6854,10518.0
2017-10-17 10:40:00,165.23,165.28,165.2,165.27,13125.0,137.7021,137.7438,137.6771,137.7354,13125.0
2017-10-17 10:45:00,165.26,165.36,165.22,165.36,9880.0,137.7271,137.8104,137.6938,137.8104,9880.0
2017-10-17 10:50:00,165.38,165.45,165.36,165.41,8487.0,137.8271,137.8854,137.8104,137.8521,8487.0
2017-10-17 10:55:00,165.4,165.47,165.37,165.45,17635.0,137.8438,137.9021,137.8188,137.8854,17635.0
2017-10-17 11:00:00,165.47,165.53,165.45,165.52,12041.0,137.9021,137.9521,137.8854,137.9438,12041.0
2017-10-17 11:05:00,165.51,165.67,165.51,165.61,22788.0,137.9355,138.0688,137.9355,138.0188,22788.0
2017-10-17 11:10:00,165.61,165.77,165.58,165.73,31822.0,138.0188,138.1521,137.9938,138.1188,31822.0
2017-10-17 11:15:00,165.74,165.8,165.71,165.71,18732.0,138.1271,138.1771,138.1021,138.1021,18732.0
2017-10-17 11:20:00,165.7,165.8,165.56,165.8,31337.0,138.0938,138.1771,137.9771,138.1771,31337.0
2017-10-17 11:25:00,165.8,165.95,165.79,165.93,25315.0,138.1771,138.3021,138.1688,138.2855,25315.0
2017-10-17 11:30:00,165.93,165.95,165.76,165.81,18071.0,138.2855,138.3021,138.1438,138.1855,18071.0
2017-10-17 11:35:00,165.82,165.93,165.72,165.72,19480.0,138.1938,138.2855,138.1105,138.1105,19480.0
2017-10-17 11:40:00,165.72,165.86,165.67,165.81,16952.0,138.1105,138.2271,138.0688,138.1855,16952.0
2017-10-17 11:45:00,165.81,165.81,165.66,165.72,11214.0,138.1855,138.1855,138.0605,138.1105,11214.0
2017-10-17 11:50:00,165.72,165.81,165.71,165.75,12490.0,138.1105,138.1855,138.1021,138.1355,12490.0
2017-10-17 11:55:00,165.75,165.8,165.71,165.77,9347.0,138.1355,138.1771,138.1021,138.1521,9347.0
2017-10-17 12:00:00,165.77,165.91,165.77,165.85,14021.0,138.1521,138.2688,138.1521,138.2188,14021.0
2017-10-17 12:05:00,165.88,165.95,165.86,165.91,10500.0,138.2438,138.3021,138.2271,138.2688,10500.0
2017-10-17 12:10:00,165.92,165.92,165.8,165.82,10653.0,138.2771,138.2771,138.1771,138.1938,10653.0
2017-10-17 12:15:00,165.83,165.83,165.71,165.79,12399.0,138.2021,138.2021,138.1021,138.1688,12399.0
2017-10-17 12:20:00,165.79,165.8,165.69,165.79,18976.0,138.1688,138.1771,138.0855,138.1688,18976.0
2017-10-17 12:25:00,165.77,165.85,165.77,165.8,13094.0,138.1521,138.2188,138.1521,138.1771,13094.0
2017-10-17 12:30:00,165.8,165.85,165.77,165.77,13904.0,138.1771,138.2188,138.1521,138.1521,13904.0
2017-10-17 12:35:00,165.8,165.89,165.78,165.88,20838.0,138.1771,138.2521,138.1605,138.2438,20838.0
2017-10-17 12:40:00,165.89,165.92,165.84,165.85,16260.0,138.2521,138.2771,138.2105,138.2188,16260.0
2017-10-17 12:45:00,165.84,165.93,165.84,165.93,13809.0,138.2105,138.2855,138.2105,138.2855,13809.0
2017-10-17 12:50:00,165.94,166.02,165.86,165.86,34062.0,138.2938,138.3605,138.2271,138.2271,34062.0
2017-10-17 12:55:00,165.87,165.87,165.77,165.78,9704.0,138.2355,138.2355,138.1521,138.1605,9704.0
2017-10-17 13:00:00,165.79,165.83,165.73,165.8,12090.0,138.1688,138.2021,138.1188,138.1771,12090.0
2017-10-17 13:05:00,165.79,165.82,165.71,165.77,12686.0,138.1688,138.1938,138.1021,138.1521,12686.0
2017-10-17 13:10:00,165.73,165.73,165.63,165.67,15012.0,138.1188,138.1188,138.0355,138.0688,15012.0
2017-10-17 13:15:00,165.69,165.71,165.61,165.61,8443.0,138.0855,138.1021,138.0188,138.0188,8443.0
2017-10-17 13:20:00,165.61,165.62,165.5,165.5,7468.0,138.0188,138.0271,137.9271,137.9271,7468.0
2017-10-17 13:25:00,165.5,165.55,165.48,165.5,14085.0,137.9271,137.9688,137.9105,137.9271,14085.0
2017-10-17 13:30:00,165.5,165.5,165.35,165.35,20575.0,137.9271,137.9271,137.8021,137.8021,20575.0
2017-10-17 13:35:00,165.35,165.41,165.28,165.31,14309.0,137.8021,137.8521,137.7438,137.7688,14309.0
2017-10-17 13:40:00,165.31,165.41,165.22,165.39,22034.0,137.7688,137.8521,137.6938,137.8354,22034.0
2017-10-17 13:45:00,165.38,165.42,165.32,165.37,12804.0,137.8271,137.8604,137.7771,137.8188,12804.0
2017-10-17 13:50:00,165.38,165.4,165.36,165.4,11215.0,137.8271,137.8438,137.8104,137.8438,11215.0
2017-10-17 13:55:00,165.41,165.43,165.27,165.28,18321.0,137.8521,137.8688,137.7354,137.7438,18321.0
2017-10-17 14:00:00,165.3,165.36,165.29,165.3,11993.0,137.7604,137.8104,137.7521,137.7604,11993.0
2017-10-17 14:05:00,165.29,165.39,165.29,165.34,12424.0,137.7521,137.8354,137.7521,137.7938,12424.0
2017-10-17 14:10:00,165.34,165.34,165.28,165.32,15150.0,137.7938,137.7938,137.7438,137.7771,15150.0
2017-10-17 14:15:00,165.34,165.38,165.34,165.37,9245.0,137.7938,137.8271,137.7938,137.8188,9245.0
2017-10-17 14:20:00,165.37,165.38,165.31,165.31,13921.0,137.8188,137.8271,137.7688,137.7688,13921.0
2017-10-17 14:25:00,165.31,165.33,165.27,165.27,11645.0,137.7688,137.7854,137.7354,137.7354,11645.0
2017-10-17 14:30:00,165.26,165.29,165.26,165.26,10321.0,137.7271,137.7521,137.7271,137.7271,10321.0
2017-10-17 14:35:00,165.27,165.28,165.21,165.23,32242.0,137.7354,137.7438,137.6854,137.7021,32242.0
2017-10-17 14:40:00,165.24,165.42,165.23,165.41,30279.0,137.7104,137.8604,137.7021,137.8521,30279.0
2017-10-17 14:45:00,165.42,165.47,165.41,165.44,25343.0,137.8604,137.9021,137.8521,137.8771,25343.0
2017-10-17 14:50:00,165.43,165.5,165.42,165.49,27661.0,137.8688,137.9271,137.8604,137.9188,27661.0
2017-10-17 14:55:00,165.49,165.5,165.44,165.46,23380.0,137.9188,137.9271,137.8771,137.8938,23380.0
2017-10-17 15:00:00,165.47,165.49,165.41,165.46,32809.0,137.9021,137.9188,137.8521,137.8938,32809.0
2017-10-17 15:05:00,165.46,165.46,165.35,165.36,24853.0,137.8938,137.8938,137.8021,137.8104,24853.0
2017-10-17 15:10:00,165.38,165.4,165.2,165.23,29845.0,137.8271,137.8438,137.6771,137.7021,29845.0
2017-10-17 15:15:00,165.22,165.34,165.2,165.27,27276.0,137.6938,137.7938,137.6771,137.7354,27276.0
2017-10-17 15:20:00,165.27,165.32,165.24,165.28,30659.0,137.7354,137.7771,137.7104,137.7438,30659.0
2017-10-17 15:25:00,165.28,165.32,165.18,165.29,31597.0,137.7438,137.7771,137.6604,137.7521,31597.0
2017-10-17 15:30:00,165.27,165.34,165.26,165.31,41117.0,137.7354,137.7938,137.7271,137.7688,41117.0
2017-10-17 15:35:00,165.3,165.31,165.22,165.22,33152.0,137.7604,137.7688,137.6938,137.6938,33152.0
2017-10-17 15:40:00,165.23,165.36,165.23,165.35,52868.0,137.7021,137.8104,137.7021,137.8021,52868.0
2017-10-17 15:45:00,165.35,165.48,165.34,165.37,75334.0,137.8021,137.9105,137.7938,137.8188,75334.0
2017-10-17 15:50:00,165.38,165.42,165.35,165.38,76363.0,137.8271,137.8604,137.8021,137.8271,76363.0
2017-10-17 15:55:00,165.38,165.4,165.33,165.38,157046.0,137.8271,137.8438,137.7854,137.8271,157046.0
2017-10-18 09:30:00,165.28,165.38,164.94,165.25,72920.0,137.7438,137.8271,137.4604,137.7188,72920.0
2017-10-18 09:35:00,165.3,165.33,164.86,164.98,30106.0,137.7604,137.7854,137.3937,137.4938,30106.0
2017-10-18 09:40:00,164.98,165.05,164.65,164.7,43246.0,137.4938,137.5521,137.2187,137.2604,43246.0
2017-10-18 09:45:00,164.69,164.71,164.37,164.47,59490.0,137.2521,137.2687,136.9854,137.0687,59490.0
2017-10-18 09:50:00,164.52,164.78,164.51,164.77,28877.0,137.1104,137.3271,137.1021,137.3187,28877.0
2017-10-18 09:55:00,164.78,164.84,164.65,164.7,34326.0,137.3271,137.3771,137.2187,137.2604,34326.0
2017-10-18 10:00:00,164.72,164.75,164.42,164.47,33863.0,137.2771,137.3021,137.0271,137.0687,33863.0
2017-10-18 10:05:00,164.46,164.52,164.2,164.33,43364.0,137.0604,137.1104,136.8437,136.952,43364.0
2017-10-18 10:10:00,164.33,164.42,164.15,164.27,39226.0,136.952,137.0271,136.802,136.902,39226.0
2017-10-18 10:15:00,164.27,164.31,163.89,163.9,55140.0,136.902,136.9354,136.5854,136.5937,55140.0
2017-10-18 10:20:00,163.93,164.14,163.89,164.14,28263.0,136.6187,136.7937,136.5854,136.7937,28263.0
2017-10-18 10:25:00,164.16,164.36,164.12,164.28,19148.0,136.8104,136.977,136.777,136.9104,19148.0
2017-10-18 10:30:00,164.3,164.66,164.3,164.65,21743.0,136.927,137.2271,136.927,137.2187,21743.0
2017-10-18 10:35:00,164.67,164.9,164.67,164.81,30028.0,137.2354,137.4271,137.2354,137.3521,30028.0
2017-10-18 10:40:00,164.78,165.04,164.72,165.03,33600.0,137.3271,137.5438,137.2771,137.5354,33600.0
2017-10-18 10:45:00,165.03,165.3,165.03,165.13,36283.0,137.5354,137.7604,137.5354,137.6188,36283.0
2017-10-18 10:50:00,165.09,165.1,164.9,164.95,18894.0,137.5854,137.5938,137.4271,137.4688,18894.0
2017-10-18 10:55:00,164.91,165.1,164.87,165.08,15063.0,137.4354,137.5938,137.4021,137.5771,15063.0
2017-10-18 11:00:00,165.05,165.05,164.85,164.93,15719.0,137.5521,137.5521,137.3854,137.4521,15719.0
2017-10-18 11:05:00,164.96,165.06,164.96,165.02,11651.0,137.4771,137.5604,137.4771,137.5271,11651.0
2017-10-18 11:10:00,165.02,165.07,164.87,164.97,21133.0,137.5271,137.5688,137.4021,137.4854,21133.0
2017-10-18 11:15:00,164.97,164.98,164.7,164.85,31080.0,137.4854,137.4938,137.2604,137.3854,31080.0
2017-10-18 11:20:00,164.87,165.01,164.86,164.98,10923.0,137.4021,137.5188,137.3937,137.4938,10923.0
2017-10-18 11:25:00,164.98,165.14,164.97,165.13,10175.0,137.4938,137.6271,137.4854,137.6188,10175.0
2017-10-18 11:30:00,165.16,165.16,165.0,165.02,12141.0,137.6438,137.6438,137.5104,137.5271,12141.0
2017-10-18 11:35:00,165.02,165.17,165.02,165.16,13007.0,137.5271,137.6521,137.5271,137.6438,13007.0
2017-10-18 11:40:00,165.16,165.21,165.09,165.13,9470.0,137.6438,137.6854,137.5854,137.6188,9470.0
2017-10-18 11:45:00,165.11,165.11,165.0,165.09,10912.0,137.6021,137.6021,137.5104,137.5854,10912.0
2017-10-18 11:50:00,165.09,165.12,165.05,165.08,7620.0,137.5854,137.6104,137.5521,137.5771,7620.0
2017-10-18 11:55:00,165.07,165.15,165.07,165.1,12426.0,137.5688,137.6354,137.5688,137.5938,12426.0
2017-10-18 12:00:00,165.13,165.21,165.12,165.19,8516.0,137.6188,137.6854,137.6104,137.6688,8516.0
2017-10-18 12:05:00,165.19,165.25,165.17,165.22,11567.0,137.6688,137.7188,137.6521,137.6938,11567.0
2017-10-18 12:10:00,165.22,165.32,165.21,165.31,15629.0,137.6938,137.7771,137.6854,137.7688,15629.0
2017-10-18 12:15:00,165.3,165.36,165.29,165.36,9397.0,137.7604,137.8104,137.7521,137.8104,9397.0
2017-10-18 12:20:00,165.36,165.4,165.29,165.35,15537.0,137.8104,137.8438,137.7521,137.8021,15537.0
2017-10-18 12:25:00,165.35,165.39,165.3,165.31,8362.0,137.8021,137.8354,137.7604,137.7688,8362.0
2017-10-18 12:30:00,165.32,165.38,165.3,165.35,8958.0,137.7771,137.8271,137.7604,137.8021,8958.0
2017-10-18 12:35:00,165.36,165.45,165.31,165.39,12640.0,137.8104,137.8854,137.7688,137.8354,12640.0
2017-10-18 12:40:00,165.38,165.42,165.34,165.38,13834.0,137.8271,137.8604,137.7938,137.8271,13834.0
2017-10-18 12:45:00,165.37,165.39,165.2,165.24,22984.0,137.8188,137.8354,137.6771,137.7104,22984.0
2017-10-18 12:50:00,165.24,165.45,165.23,165.44,10738.0,137.7104,137.8854,137.7021,137.8771,10738.0
2017-10-18 12:55:00,165.41,165.46,165.31,165.42,13374.0,137.8521,137.8938,137.7688,137.8604,13374.0
2017-10-18 13:00:00,165.44,165.47,165.39,165.47,11521.0,137.8771,137.9021,137.8354,137.9021,11521.0
2017-10-18 13:05:00,165.45,165.59,165.45,165.55,10767.0,137.8854,138.0021,137.8854,137.9688,10767.0
2017-10-18 13:10:00,165.53,165.56,165.44,165.53,10882.0,137.9521,137.9771,137.8771,137.9521,10882.0
2017-10-18 13:15:00,165.56,165.71,165.55,165.71,18387.0,137.9771,138.1021,137.9688,138.1021,18387.0
2017-10-18 13:20:00,165.73,165.78,165.72,165.75,22385.0,138.1188,138.1605,138.1105,138.1355,22385.0
2017-10-18 13:25:00,165.76,165.85,165.74,165.83,19635.0,138.1438,138.2188,138.1271,138.2021,19635.0
2017-10-18 13:30:00,165.83,165.84,165.63,165.64,14244.0,138.2021,138.2105,138.0355,138.0438,14244.0
2017-10-18 13:35:00,165.62,165.66,165.58,165.62,12382.0,138.0271,138.0605,137.9938,138.0271,12382.0
2017-10-18 13:40:00,165.64,165.76,165.62,165.73,9699.0,138.0438,138.1438,138.0271,138.1188,9699.0
2017-10-18 13:45:00,165.73,165.74,165.66,165.73,9521.0,138.1188,138.1271,138.0605,138.1188,9521.0
2017-10-18 13:50:00,165.71,165.81,165.7,165.76,17089.0,138.1021,138.1855,138.0938,138.1438,17089.0
2017-10-18 13:55:00,165.75,165.85,165.75,165.77,9858.0,138.1355,138.2188,138.1355,138.1521,9858.0
2017-10-18 14:00:00,165.77,165.83,165.75,165.8,11448.0,138.1521,138.2021,138.1355,138.1771,11448.0
2017-10-18 14:05:00,165.81,165.87,165.81,165.82,8029.0,138.1855,138.2355,138.1855,138.1938,8029.0
2017-10-18 14:10:00,165.82,165.95,165.82,165.95,11226.0,138.1938,138.3021,138.1938,138.3021,11226.0
2017-10-18 14:15:00,165.96,166.07,165.93,166.07,24999.0,138.3105,138.4022,138.2855,138.4022,24999.0
2017-10-18 14:20:00,166.03,166.23,165.95,166.2,56320.0,138.3688,138.5355,138.3021,138.5105,56320.0
2017-10-18 14:25:00,166.22,166.25,166.14,166.14,16469.0,138.5272,138.5522,138.4605,138.4605,16469.0
2017-10-18 14:30:00,166.15,166.15,166.02,166.09,26203.0,138.4688,138.4688,138.3605,138.4188,26203.0
2017-10-18 14:35:00,166.09,166.13,166.05,166.11,11701.0,138.4188,138.4522,138.3855,138.4355,11701.0
2017-10-18 14:40:00,166.1,166.11,166.0,166.0,14767.0,138.4272,138.4355,138.3438,138.3438,14767.0
2017-10-18 14:45:00,166.01,166.05,165.99,166.02,8979.0,138.3522,138.3855,138.3355,138.3605,8979.0
2017-10-18 14:50:00,166.03,166.08,165.99,166.02,20169.0,138.3688,138.4105,138.3355,138.3605,20169.0
2017-10-18 14:55:00,166.02,166.03,165.99,165.99,14943.0,138.3605,138.3688,138.3355,138.3355,14943.0
2017-10-18 15:00:00,165.99,166.06,165.91,165.93,53547.0,138.3355,138.3938,138.2688,138.2855,53547.0
2017-10-18 15:05:00,165.92,165.94,165.76,165.78,40509.0,138.2771,138.2938,138.1438,138.1605,40509.0
2017-10-18 15:10:00,165.79,165.99,165.75,165.99,22568.0,138.1688,138.3355,138.1355,138.3355,22568.0
2017-10-18 15:15:00,165.98,166.04,165.94,166.02,16034.0,138.3271,138.3772,138.2938,138.3605,16034.0
2017-10-18 15:20:00,166.01,166.03,165.95,165.99,18351.0,138.3522,138.3688,138.3021,138.3355,18351.0
2017-10-18 15:25:00,165.99,166.05,165.99,166.0,38634.0,138.3355,138.3855,138.3355,138.3438,38634.0
2017-10-18 15:30:00,166.0,166.0,165.85,165.85,23304.0,138.3438,138.3438,138.2188,138.2188,23304.0
2017-10-18 15:35:00,165.86,165.92,165.82,165.89,31074.0,138.2271,138.2771,138.1938,138.2521,31074.0
2017-10-18 15:40:00,165.9,165.93,165.73,165.75,35628.0,138.2605,138.2855,138.1188,138.1355,35628.0
2017-10-18 15:45:00,165.75,165.87,165.75,165.78,48491.0,138.1355,138.2355,138.1355,138.1605,48491.0
2017-10-18 15:50:00,165.78,165.78,165.6,165.63,70869.0,138.1605,138.1605,138.0105,138.0355,70869.0
2017-10-18 15:55:00,165.64,165.82,165.6,165.76,164965.0,138.0438,138.1938,138.0105,138.1438,164965.0
2017-10-19 09:30:00,165.82,166.21,165.82,166.15,77644.0,138.1938,138.5188,138.1938,138.4688,77644.0
2017-10-19 09:35:00,166.14,166.17,165.33,165.43,30348.0,138.4605,138.4855,137.7854,137.8688,30348.0
2017-10-19 09:40:00,165.36,165.36,164.92,165.24,43970.0,137.8104,137.8104,137.4437,137.7104,43970.0
2017-10-19 09:45:00,165.24,165.29,164.93,165.2,29820.0,137.7104,137.7521,137.4521,137.6771,29820.0
2017-10-19 09:50:00,165.2,165.2,165.03,165.07,35865.0,137.6771,137.6771,137.5354,137.5688,35865.0
2017-10-19 09:55:00,165.1,165.15,165.02,165.1,31656.0,137.5938,137.6354,137.5271,137.5938,31656.0
2017-10-19 10:00:00,165.06,165.19,164.98,165.13,35303.0,137.5604,137.6688,137.4938,137.6188,35303.0
2017-10-19 10:05:00,165.13,165.51,165.13,165.47,27470.0,137.6188,137.9355,137.6188,137.9021,27470.0
2017-10-19 10:10:00,165.49,165.54,165.35,165.38,27124.0,137.9188,137.9605,137.8021,137.8271,27124.0
2017-10-19 10:15:00,165.39,165.44,165.3,165.38,57421.0,137.8354,137.8771,137.7604,137.8271,57421.0
2017-10-19 10:20:00,165.4,165.44,165.28,165.35,20788.0,137.8438,137.8771,137.7438,137.8021,20788.0
2017-10-19 10:25:00,165.37,165.74,165.37,165.74,25253.0,137.8188,138.1271,137.8188,138.1271,25253.0
2017-10-19 10:30:00,165.76,165.82,165.58,165.59,25119.0,138.1438,138.1938,137.9938,138.0021,25119.0
2017-10-19 10:35:00,165.61,165.73,165.54,165.61,22046.0,138.0188,138.1188,137.9605,138.0188,22046.0
2017-10-19 10:40:00,165.61,165.71,165.54,165.6,19908.0,138.0188,138.1021,137.9605,138.0105,19908.0
2017-10-19 10:45:00,165.58,165.72,165.54,165.67,23327.0,137.9938,138.1105,137.9605,138.0688,23327.0
2017-10-19 10:50:00,165.72,165.81,165.67,165.75,13746.0,138.1105,138.1855,138.0688,138.1355,13746.0
2017-10-19 10:55:00,165.75,165.76,165.6,165.74,15522.0,138.1355,138.1438,138.0105,138.1271,15522.0
2017-10-19 11:00:00,165.73,165.85,165.69,165.79,18385.0,138.1188,138.2188,138.0855,138.1688,18385.0
2017-10-19 11:05:00,165.77,165.99,165.75,165.99,19084.0,138.1521,138.3355,138.1355,138.3355,19084.0
2017-10-19 11:10:00,165.97,166.08,165.96,166.06,20206.0,138.3188,138.4105,138.3105,138.3938,20206.0
2017-10-19 11:15:00,166.07,166.13,165.8,165.8,24807.0,138.4022,138.4522,138.1771,138.1771,24807.0
2017-10-19 11:20:00,165.8,165.97,165.73,165.81,19662.0,138.1771,138.3188,138.1188,138.1855,19662.0
2017-10-19 11:25:00,165.78,165.89,165.73,165.81,41374.0,138.1605,138.2521,138.1188,138.1855,41374.0
2017-10-19 11:30:00,165.8,165.89,165.76,165.87,21672.0,138.1771,138.2521,138.1438,138.2355,21672.0
2017-10-19 11:35:00,165.88,165.92,165.81,165.81,16540.0,138.2438,138.2771,138.1855,138.1855,16540.0
2017-10-19 11:40:00,165.81,165.95,165.77,165.9,13373.0,138.1855,138.3021,138.1521,138.2605,13373.0
2017-10-19 11:45:00,165.93,166.29,165.92,166.16,56649.0,138.2855,138.5855,138.2771,138.4772,56649.0
2017-10-19 11:50:00,166.17,166.22,166.13,166.18,12442.0,138.4855,138.5272,138.4522,138.4938,12442.0
2017-10-19 11:55:00,166.19,166.19,166.11,166.11,7851.0,138.5022,138.5022,138.4355,138.4355,7851.0
2017-10-19 12:00:00,166.12,166.17,166.02,166.14,9788.0,138.4438,138.4855,138.3605,138.4605,9788.0
2017-10-19 12:05:00,166.12,166.4,166.11,166.39,25556.0,138.4438,138.6772,138.4355,138.6688,25556.0
2017-10-19 12:10:00,166.35,166.38,166.28,166.38,19745.0,138.6355,138.6605,138.5772,138.6605,19745.0
2017-10-19 12:15:00,166.38,166.5,166.38,166.5,18080.0,138.6605,138.7605,138.6605,138.7605,18080.0
2017-10-19 12:20:00,166.5,166.54,166.44,166.5,13478.0,138.7605,138.7939,138.7105,138.7605,13478.0
2017-10-19 12:25:00,166.53,166.8,166.51,166.72,25580.0,138.7855,139.0105,138.7688,138.9439,25580.0
2017-10-19 12:30:00,166.74,166.75,166.51,166.53,22270.0,138.9605,138.9689,138.7688,138.7855,22270.0
2017-10-19 12:35:00,166.54,166.55,166.43,166.47,23351.0,138.7939,138.8022,138.7022,138.7355,23351.0
2017-10-19 12:40:00,166.47,166.5,166.41,166.49,12810.0,138.7355,138.7605,138.6855,138.7522,12810.0
2017-10-19 12:45:00,166.45,166.55,166.4,166.48,12535.0,138.7188,138.8022,138.6772,138.7438,12535.0
2017-10-19 12:50:00,166.49,166.53,166.45,166.5,11443.0,138.7522,138.7855,138.7188,138.7605,11443.0
2017-10-19 12:55:00,166.52,166.55,166.48,166.5,14817.0,138.7772,138.8022,138.7438,138.7605,14817.0
2017-10-19 13:00:00,166.45,166.54,166.45,166.49,10000.0,138.7188,138.7939,138.7188,138.7522,10000.0
2017-10-19 13:05:00,166.5,166.51,166.4,166.5,8254.0,138.7605,138.7688,138.6772,138.7605,8254.0
2017-10-19 13:10:00,166.49,166.52,166.43,166.43,5167.0,138.7522,138.7772,138.7022,138.7022,5167.0
2017-10-19 13:15:00,166.44,166.54,166.4,166.46,13790.0,138.7105,138.7939,138.6772,138.7272,13790.0
2017-10-19 13:20:00,166.47,166.58,166.44,166.49,34034.0,138.7355,138.8272,138.7105,138.7522,34034.0
2017-10-19 13:25:00,166.51,166.57,166.49,166.56,8267.0,138.7688,138.8189,138.7522,138.8105,8267.0
2017-10-19 13:30:00,166.56,166.56,166.27,166.3,14949.0,138.8105,138.8105,138.5688,138.5938,14949.0
2017-10-19 13:35:00,166.31,166.42,166.3,166.37,6709.0,138.6022,138.6938,138.5938,138.6522,6709.0
2017-10-19 13:40:00,166.34,166.43,166.28,166.28,8044.0,138.6272,138.7022,138.5772,138.5772,8044.0
2017-10-19 13:45:00,166.32,166.32,166.25,166.26,8521.0,138.6105,138.6105,138.5522,138.5605,8521.0
2017-10-19 13:50:00,166.28,166.35,166.25,166.35,6860.0,138.5772,138.6355,138.5522,138.6355,6860.0
2017-10-19 13:55:00,166.34,166.4,166.32,166.37,5809.0,138.6272,138.6772,138.6105,138.6522,5809.0
2017-10-19 14:00:00,166.38,166.43,166.33,166.33,10006.0,138.6605,138.7022,138.6188,138.6188,10006.0
2017-10-19 14:05:00,166.36,166.4,166.24,166.24,11624.0,138.6438,138.6772,138.5438,138.5438,11624.0
2017-10-19 14:10:00,166.21,166.32,166.21,166.28,10523.0,138.5188,138.6105,138.5188,138.5772,10523.0
2017-10-19 14:15:00,166.23,166.35,166.23,166.35,9881.0,138.5355,138.6355,138.5355,138.6355,9881.0
2017-10-19 14:20:00,166.36,166.37,166.3,166.35,17682.0,138.6438,138.6522,138.5938,138.6355,17682.0
2017-10-19 14:25:00,166.36,166.43,166.35,166.42,9817.0,138.6438,138.7022,138.6355,138.6938,9817.0
2017-10-19 14:30:00,166.41,166.52,166.36,166.51,30786.0,138.6855,138.7772,138.6438,138.7688,30786.0
2017-10-19 14:35:00,166.5,166.66,166.5,166.52,26016.0,138.7605,138.8939,138.7605,138.7772,26016.0
2017-10-19 14:40:00,166.52,166.65,166.49,166.65,25320.0,138.7772,138.8855,138.7522,138.8855,25320.0
2017-10-19 14:45:00,166.67,166.71,166.61,166.68,17457.0,138.9022,138.9355,138.8522,138.9105,17457.0
2017-10-19 14:50:00,166.69,166.82,166.67,166.72,21737.0,138.9189,139.0272,138.9022,138.9439,21737.0
2017-10-19 14:55:00,166.71,166.78,166.66,166.66,18299.0,138.9355,138.9939,138.8939,138.8939,18299.0
2017-10-19 15:00:00,166.66,166.95,166.66,166.92,45426.0,138.8939,139.1355,138.8939,139.1105,45426.0
2017-10-19 15:05:00,166.92,166.95,166.6,166.61,50336.0,139.1105,139.1355,138.8439,138.8522,50336.0
2017-10-19 15:10:00,166.62,166.63,166.52,166.54,58467.0,138.8605,138.8689,138.7772,138.7939,58467.0
2017-10-19 15:15:00,166.54,166.63,166.47,166.62,27625.0,138.7939,138.8689,138.7355,138.8605,27625.0
2017-10-19 15:20:00,166.6,166.67,166.55,166.57,22807.0,138.8439,138.9022,138.8022,138.8189,22807.0
2017-10-19 15:25:00,166.57,166.59,166.53,166.58,19153.0,138.8189,138.8355,138.7855,138.8272,19153.0
2017-10-19 15:30:00,166.57,166.59,166.42,166.42,32245.0,138.8189,138.8355,138.6938,138.6938,32245.0
2017-10-19 15:35:00,166.42,166.55,166.3,166.51,36054.0,138.6938,138.8022,138.5938,138.7688,36054.0
2017-10-19 15:40:00,166.51,166.56,166.42,166.42,31537.0,138.7688,138.8105,138.6938,138.6938,31537.0
2017-10-19 15:45:00,166.4,166.5,166.36,166.38,56905.0,138.6772,138.7605,138.6438,138.6605,56905.0
2017-10-19 15:50:00,166.38,166.39,166.27,166.36,44401.0,138.6605,138.6688,138.5688,138.6438,44401.0
2017-10-19 15:55:00,166.37,166.54,166.36,166.51,118795.0,138.6522,138.7939,138.6438,138.7688,118795.0
2017-10-20 09:30:00,167.23,167.9,166.82,167.5,1251513.0,139.3689,139.9273,139.0272,139.5939,1251513.0
2017-10-20 09:35:00,167.5,167.52,166.79,167.14,42263.0,139.5939,139.6106,139.0022,139.2939,42263.0
2017-10-20 09:40:00,167.15,167.58,167.14,167.42,35345.0,139.3022,139.6606,139.2939,139.5272,35345.0
2017-10-20 09:45:00,167.43,167.78,167.34,167.41,35900.0,139.5356,139.8273,139.4606,139.5189,35900.0
2017-10-20 09:50:00,167.42,167.77,167.39,167.73,24753.0,139.5272,139.8189,139.5022,139.7856,24753.0
2017-10-20 09:55:00,167.71,167.76,167.51,167.55,33145.0,139.7689,139.8106,139.6022,139.6356,33145.0
2017-10-20 10:00:00,167.61,167.67,167.54,167.55,38168.0,139.6856,139.7356,139.6272,139.6356,38168.0
2017-10-20 10:05:00,167.56,167.65,167.48,167.58,37219.0,139.6439,139.7189,139.5772,139.6606,37219.0
2017-10-20 10:10:00,167.56,167.63,167.43,167.55,27166.0,139.6439,139.7023,139.5356,139.6356,27166.0
2017-10-20 10:15:00,167.55,167.7,167.46,167.58,99039.0,139.6356,139.7606,139.5606,139.6606,99039.0
2017-10-20 10:20:00,167.57,167.66,167.43,167.43,31873.0,139.6522,139.7273,139.5356,139.5356,31873.0
2017-10-20 10:25:00,167.43,167.47,167.32,167.32,41068.0,139.5356,139.5689,139.4439,139.4439,41068.0
2017-10-20 10:30:00,167.3,167.36,167.16,167.23,74181.0,139.4272,139.4772,139.3106,139.3689,74181.0
2017-10-20 10:35:00,167.22,167.39,167.21,167.26,35640.0,139.3606,139.5022,139.3522,139.3939,35640.0
2017-10-20 10:40:00,167.25,167.28,167.0,167.0,21467.0,139.3856,139.4106,139.1772,139.1772,21467.0
2017-10-20 10:45:00,167.01,167.23,166.97,167.12,31293.0,139.1855,139.3689,139.1522,139.2772,31293.0
2017-10-20 10:50:00,167.11,167.12,167.06,167.06,23759.0,139.2689,139.2772,139.2272,139.2272,23759.0
2017-10-20 10:55:00,167.06,167.14,166.94,166.95,44682.0,139.2272,139.2939,139.1272,139.1355,44682.0
2017-10-20 11:00:00,166.95,167.0,166.9,166.92,34160.0,139.1355,139.1772,139.0939,139.1105,34160.0
2017-10-20 11:05:00,166.92,167.0,166.92,166.97,21981.0,139.1105,139.1772,139.1105,139.1522,21981.0
2017-10-20 11:10:00,166.98,167.07,166.91,166.91,47279.0,139.1605,139.2356,139.1022,139.1022,47279.0
2017-10-20 11:15:00,166.91,166.99,166.81,166.95,25377.0,139.1022,139.1689,139.0189,139.1355,25377.0
2017-10-20 11:20:00,166.96,167.0,166.91,166.99,28365.0,139.1439,139.1772,139.1022,139.1689,28365.0
2017-10-20 11:25:00,166.99,167.06,166.93,166.98,36301.0,139.1689,139.2272,139.1189,139.1605,36301.0
2017-10-20 11:30:00,166.97,166.99,166.9,166.99,15909.0,139.1522,139.1689,139.0939,139.1689,15909.0
2017-10-20 11:35:00,167.0,167.02,166.95,166.98,15534.0,139.1772,139.1939,139.1355,139.1605,15534.0
2017-10-20 11:40:00,166.97,167.02,166.96,166.97,27939.0,139.1522,139.1939,139.1439,139.1522,27939.0
2017-10-20 11:45:00,166.99,167.0,166.8,166.88,30161.0,139.1689,139.1772,139.0105,139.0772,30161.0
2017-10-20 11:50:00,166.87,166.89,166.79,166.89,7108.0,139.0689,139.0855,139.0022,139.0855,7108.0
2017-10-20 11:55:00,166.89,166.89,166.7,166.71,17260.0,139.0855,139.0855,138.9272,138.9355,17260.0
2017-10-20 12:00:00,166.71,166.71,166.62,166.67,23679.0,138.9355,138.9355,138.8605,138.9022,23679.0
2017-10-20 12:05:00,166.67,166.83,166.61,166.79,22971.0,138.9022,139.0355,138.8522,139.0022,22971.0
2017-10-20 12:10:00,166.79,166.94,166.79,166.92,13276.0,139.0022,139.1272,139.0022,139.1105,13276.0
2017-10-20 12:15:00,166.93,166.94,166.8,166.81,17436.0,139.1189,139.1272,139.0105,139.0189,17436.0
2017-10-20 12:20:00,166.81,166.82,166.77,166.77,17748.0,139.0189,139.0272,138.9855,138.9855,17748.0
2017-10-20 12:25:00,166.77,166.82,166.76,166.76,18384.0,138.9855,139.0272,138.9772,138.9772,18384.0
2017-10-20 12:30:00,166.78,166.84,166.75,166.82,17230.0,138.9939,139.0439,138.9689,139.0272,17230.0
2017-10-20 12:35:00,166.81,166.84,166.74,166.77,29288.0,139.0189,139.0439,138.9605,138.9855,29288.0
2017-10-20 12:40:00,166.78,166.84,166.77,166.82,20870.0,138.9939,139.0439,138.9855,139.0272,20870.0
2017-10-20 12:45:00,166.85,167.02,166.82,166.87,28837.0,139.0522,139.1939,139.0272,139.0689,28837.0
2017-10-20 12:50:00,166.88,166.93,166.77,166.82,38418.0,139.0772,139.1189,138.9855,139.0272,38418.0
2017-10-20 12:55:00,166.82,166.91,166.76,166.91,14079.0,139.0272,139.1022,138.9772,139.1022,14079.0
2017-10-20 13:00:00,166.92,166.98,166.91,166.97,34771.0,139.1105,139.1605,139.1022,139.1522,34771.0
2017-10-20 13:05:00,166.97,166.99,166.9,166.94,24186.0,139.1522,139.1689,139.0939,139.1272,24186.0
2017-10-20 13:10:00,166.94,166.98,166.9,166.93,8222.0,139.1272,139.1605,139.0939,139.1189,8222.0
2017-10-20 13:15:00,166.93,166.99,166.91,166.91,15122.0,139.1189,139.1689,139.1022,139.1022,15122.0
2017-10-20 13:20:00,166.92,166.93,166.87,166.9,9307.0,139.1105,139.1189,139.0689,139.0939,9307.0
2017-10-20 13:25:00,166.9,166.92,166.8,166.86,17041.0,139.0939,139.1105,139.0105,139.0605,17041.0
2017-10-20 13:30:00,166.87,166.87,166.75,166.75,13368.0,139.0689,139.0689,138.9689,138.9689,13368.0
2017-10-20 13:35:00,166.75,166.83,166.75,166.76,13298.0,138.9689,139.0355,138.9689,138.9772,13298.0
2017-10-20 13:40:00,166.76,166.92,166.76,166.91,18293.0,138.9772,139.1105,138.9772,139.1022,18293.0
2017-10-20 13:45:00,166.92,167.0,166.89,167.0,18371.0,139.1105,139.1772,139.0855,139.1772,18371.0
2017-10-20 13:50:00,166.97,167.0,166.87,166.9,18502.0,139.1522,139.1772,139.0689,139.0939,18502.0
2017-10-20 13:55:00,166.88,166.93,166.74,166.74,22819.0,139.0772,139.1189,138.9605,138.9605,22819.0
2017-10-20 14:00:00,166.75,166.75,166.59,166.69,19325.0,138.9689,138.9689,138.8355,138.9189,19325.0
2017-10-20 14:05:00,166.69,166.83,166.67,166.81,16319.0,138.9189,139.0355,138.9022,139.0189,16319.0
2017-10-20 14:10:00,166.8,166.84,166.75,166.75,26081.0,139.0105,139.0439,138.9689,138.9689,26081.0
2017-10-20 14:15:00,166.77,166.79,166.71,166.71,13005.0,138.9855,139.0022,138.9355,138.9355,13005.0
2017-10-20 14:20:00,166.71,166.8,166.6,166.76,25764.0,138.9355,139.0105,138.8439,138.9772,25764.0
2017-10-20 14:25:00,166.76,166.77,166.69,166.75,125528.0,138.9772,138.9855,138.9189,138.9689,125528.0
2017-10-20 14:30:00,166.76,166.77,166.61,166.64,35697.0,138.9772,138.9855,138.8522,138.8772,35697.0
2017-10-20 14:35:00,166.64,166.66,166.54,166.59,24425.0,138.8772,138.8939,138.7939,138.8355,24425.0
2017-10-20 14:40:00,166.6,166.65,166.48,166.64,22093.0,138.8439,138.8855,138.7438,138.8772,22093.0
2017-10-20 14:45:00,166.64,166.7,166.56,166.58,136697.0,138.8772,138.9272,138.8105,138.8272,136697.0
2017-10-20 14:50:00,166.57,166.58,166.38,166.4,41117.0,138.8189,138.8272,138.6605,138.6772,41117.0
2017-10-20 14:55:00,166.39,166.41,166.3,166.32,41388.0,138.6688,138.6855,138.5938,138.6105,41388.0
2017-10-20 15:00:00,166.32,166.34,166.2,166.23,55728.0,138.6105,138.6272,138.5105,138.5355,55728.0
2017-10-20 15:05:00,166.24,166.3,166.17,166.19,72925.0,138.5438,138.5938,138.4855,138.5022,72925.0
2017-10-20 15:10:00,166.19,166.2,166.09,166.1,56425.0,138.5022,138.5105,138.4188,138.4272,56425.0
2017-10-20 15:15:00,166.13,166.21,166.06,166.09,55343.0,138.4522,138.5188,138.3938,138.4188,55343.0
2017-10-20 15:20:00,166.09,166.11,166.0,166.02,49278.0,138.4188,138.4355,138.3438,138.3605,49278.0
2017-10-20 15:25:00,166.03,166.04,165.89,166.0,57802.0,138.3688,138.3772,138.2521,138.3438,57802.0
2017-10-20 15:30:00,166.0,166.02,165.95,166.0,50970.0,138.3438,138.3605,138.3021,138.3438,50970.0
2017-10-20 15:35:00,166.0,166.1,165.96,165.97,191122.0,138.3438,138.4272,138.3105,138.3188,191122.0
2017-10-20 15:40:00,165.96,166.0,165.88,165.93,101713.0,138.3105,138.3438,138.2438,138.2855,101713.0
2017-10-20 15:45:00,165.92,166.0,165.5,165.55,184820.0,138.2771,138.3438,137.9271,137.9688,184820.0
2017-10-20 15:50:00,165.58,165.89,165.5,165.82,163416.0,137.9938,138.2521,137.9271,138.1938,163416.0
2017-10-20 15:55:00,165.82,166.3,165.82,166.28,275505.0,138.1938,138.5938,138.1938,138.5772,275505.0
2017-10-23 09:30:00,166.1,166.1,164.46,165.17,167150.0,138.4272,138.4272,137.0604,137.6521,167150.0
2017-10-23 09:35:00,165.19,165.78,164.75,165.45,68219.0,137.6688,138.1605,137.3021,137.8854,68219.0
2017-10-23 09:40:00,165.45,165.47,164.9,165.33,75750.0,137.8854,137.9021,137.4271,137.7854,75750.0
2017-10-23 09:45:00,165.32,165.43,165.02,165.21,38739.0,137.7771,137.8688,137.5271,137.6854,38739.0
2017-10-23 09:50:00,165.22,165.72,165.02,165.7,49539.0,137.6938,138.1105,137.5271,138.0938,49539.0
2017-10-23 09:55:00,165.72,165.81,165.4,165.59,52381.0,138.1105,138.1855,137.8438,138.0021,52381.0
2017-10-23 10:00:00,165.59,165.79,165.5,165.72,35698.0,138.0021,138.1688,137.9271,138.1105,35698.0
2017-10-23 10:05:00,165.7,165.78,165.44,165.47,58001.0,138.0938,138.1605,137.8771,137.9021,58001.0
2017-10-23 10:10:00,165.5,165.56,165.41,165.51,62112.0,137.9271,137.9771,137.8521,137.9355,62112.0
2017-10-23 10:15:00,165.53,165.62,165.46,165.59,37266.0,137.9521,138.0271,137.8938,138.0021,37266.0
2017-10-23 10:20:00,165.61,165.63,165.42,165.54,48978.0,138.0188,138.0355,137.8604,137.9605,48978.0
2017-10-23 10:25:00,165.57,165.76,165.55,165.62,29073.0,137.9855,138.1438,137.9688,138.0271,29073.0
2017-10-23 10:30:00,165.64,165.69,165.53,165.56,22366.0,138.0438,138.0855,137.9521,137.9771,22366.0
2017-10-23 10:35:00,165.57,165.58,165.41,165.45,37500.0,137.9855,137.9938,137.8521,137.8854,37500.0
2017-10-23 10:40:00,165.44,165.47,165.22,165.25,35251.0,137.8771,137.9021,137.6938,137.7188,35251.0
2017-10-23 10:45:00,165.25,165.3,165.22,165.23,30769.0,137.7188,137.7604,137.6938,137.7021,30769.0
2017-10-23 10:50:00,165.23,165.27,165.12,165.21,21424.0,137.7021,137.7354,137.6104,137.6854,21424.0
2017-10-23 10:55:00,165.2,165.22,165.08,165.09,19305.0,137.6771,137.6938,137.5771,137.5854,19305.0
2017-10-23 11:00:00,165.09,165.21,165.05,165.12,47738.0,137.5854,137.6854,137.5521,137.6104,47738.0
2017-10-23 11:05:00,165.12,165.12,164.98,165.02,52975.0,137.6104,137.6104,137.4938,137.5271,52975.0
2017-10-23 11:10:00,165.03,165.1,164.99,165.03,42471.0,137.5354,137.5938,137.5021,137.5354,42471.0
2017-10-23 11:15:00,165.02,165.04,164.95,165.0,67039.0,137.5271,137.5438,137.4688,137.5104,67039.0
2017-10-23 11:20:00,165.02,165.02,164.78,164.81,75662.0,137.5271,137.5271,137.3271,137.3521,75662.0
2017-10-23 11:25:00,164.81,164.89,164.74,164.82,89670.0,137.3521,137.4187,137.2937,137.3604,89670.0
2017-10-23 11:30:00,164.82,164.97,164.72,164.93,107842.0,137.3604,137.4854,137.2771,137.4521,107842.0
2017-10-23 11:35:00,164.93,164.97,164.74,164.76,36699.0,137.4521,137.4854,137.2937,137.3104,36699.0
2017-10-23 11:40:00,164.75,164.78,164.67,164.67,23105.0,137.3021,137.3271,137.2354,137.2354,23105.0
2017-10-23 11:45:00,164.65,164.65,164.55,164.55,35500.0,137.2187,137.2187,137.1354,137.1354,35500.0
2017-10-23 11:50:00,164.56,164.57,164.53,164.55,44382.0,137.1437,137.1521,137.1187,137.1354,44382.0
2017-10-23 11:55:00,164.55,164.56,164.5,164.54,57746.0,137.1354,137.1437,137.0937,137.1271,57746.0
2017-10-23 12:00:00,164.56,164.6,164.52,164.58,29946.0,137.1437,137.1771,137.1104,137.1604,29946.0
2017-10-23 12:05:00,164.58,164.59,164.31,164.32,25926.0,137.1604,137.1687,136.9354,136.9437,25926.0
2017-10-23 12:10:00,164.32,164.48,164.31,164.39,28293.0,136.9437,137.0771,136.9354,137.002,28293.0
2017-10-23 12:15:00,164.39,164.44,164.38,164.4,24905.0,137.002,137.0437,136.9937,137.0104,24905.0
2017-10-23 12:20:00,164.42,164.44,164.37,164.4,28868.0,137.0271,137.0437,136.9854,137.0104,28868.0
2017-10-23 12:25:00,164.39,164.4,164.24,164.25,25277.0,137.002,137.0104,136.877,136.8854,25277.0
2017-10-23 12:30:00,164.24,164.27,164.21,164.23,35300.0,136.877,136.902,136.852,136.8687,35300.0
2017-10-23 12:35:00,164.23,164.27,164.21,164.24,28246.0,136.8687,136.902,136.852,136.877,28246.0
2017-10-23 12:40:00,164.25,164.25,164.19,164.21,60626.0,136.8854,136.8854,136.8354,136.852,60626.0
2017-10-23 12:45:00,164.21,164.21,164.09,164.09,39667.0,136.852,136.852,136.752,136.752,39667.0
2017-10-23 12:50:00,164.09,164.23,164.09,164.2,66590.0,136.752,136.8687,136.752,136.8437,66590.0
2017-10-23 12:55:00,164.2,164.21,164.17,164.18,52288.0,136.8437,136.852,136.8187,136.827,52288.0
2017-10-23 13:00:00,164.19,164.19,164.04,164.06,34334.0,136.8354,136.8354,136.7104,136.727,34334.0
2017-10-23 13:05:00,164.07,164.08,163.98,163.98,51854.0,136.7354,136.7437,136.6604,136.6604,51854.0
2017-10-23 13:10:00,163.98,164.11,163.97,164.09,115031.0,136.6604,136.7687,136.652,136.752,115031.0
2017-10-23 13:15:00,164.1,164.12,163.91,164.12,32450.0,136.7604,136.777,136.602,136.777,32450.0
2017-10-23 13:20:00,164.1,164.14,164.03,164.13,35996.0,136.7604,136.7937,136.702,136.7854,35996.0
2017-10-23 13:25:00,164.14,164.28,164.09,164.22,85422.0,136.7937,136.9104,136.752,136.8604,85422.0
2017-10-23 13:30:00,164.22,164.28,164.17,164.18,31572.0,136.8604,136.9104,136.8187,136.827,31572.0
2017-10-23 13:35:00,164.18,164.3,164.12,164.15,42695.0,136.827,136.927,136.777,136.802,42695.0
2017-10-23 13:40:00,164.14,164.21,164.01,164.12,54385.0,136.7937,136.852,136.6854,136.777,54385.0
2017-10-23 13:45:00,164.13,164.13,163.81,163.84,36117.0,136.7854,136.7854,136.5187,136.5437,36117.0
2017-10-23 13:50:00,163.85,164.03,163.77,163.99,34653.0,136.552,136.702,136.4853,136.6687,34653.0
2017-10-23 13:55:00,163.98,164.09,163.98,164.09,26423.0,136.6604,136.752,136.6604,136.752,26423.0
2017-10-23 14:00:00,164.09,164.15,164.06,164.07,34416.0,136.752,136.802,136.727,136.7354,34416.0
2017-10-23 14:05:00,164.07,164.42,164.07,164.42,33033.0,136.7354,137.0271,136.7354,137.0271,33033.0
2017-10-23 14:10:00,164.45,164.74,164.45,164.72,43887.0,137.0521,137.2937,137.0521,137.2771,43887.0
2017-10-23 14:15:00,164.72,164.75,164.54,164.55,40056.0,137.2771,137.3021,137.1271,137.1354,40056.0
2017-10-23 14:20:00,164.54,164.56,164.19,164.21,66330.0,137.1271,137.1437,136.8354,136.852,66330.0
2017-10-23 14:25:00,164.23,164.27,164.05,164.11,79960.0,136.8687,136.902,136.7187,136.7687,79960.0
2017-10-23 14:30:00,164.12,164.27,164.1,164.24,55356.0,136.777,136.902,136.7604,136.877,55356.0
2017-10-23 14:35:00,164.26,164.27,164.09,164.09,51139.0,136.8937,136.902,136.752,136.752,51139.0
2017-10-23 14:40:00,164.1,164.23,164.09,164.17,51440.0,136.7604,136.8687,136.752,136.8187,51440.0
2017-10-23 14:45:00,164.2,164.2,163.97,163.97,40943.0,136.8437,136.8437,136.652,136.652,40943.0
2017-10-23 14:50:00,164.0,164.11,163.95,164.02,50125.0,136.677,136.7687,136.6354,136.6937,50125.0
2017-10-23 14:55:00,164.04,164.12,164.01,164.09,29144.0,136.7104,136.777,136.6854,136.752,29144.0
2017-10-23 15:00:00,164.1,164.22,163.86,163.98,52565.0,136.7604,136.8604,136.5603,136.6604,52565.0
2017-10-23 15:05:00,164.03,164.1,163.92,164.0,46826.0,136.702,136.7604,136.6104,136.677,46826.0
2017-10-23 15:10:00,164.0,164.04,163.95,164.01,47879.0,136.677,136.7104,136.6354,136.6854,47879.0
2017-10-23 15:15:00,164.02,164.05,163.85,163.93,51990.0,136.6937,136.7187,136.552,136.6187,51990.0
2017-10-23 15:20:00,163.93,163.93,163.76,163.84,67538.0,136.6187,136.6187,136.477,136.5437,67538.0
2017-10-23 15:25:00,163.86,163.88,163.78,163.85,75199.0,136.5603,136.577,136.4937,136.552,75199.0
2017-10-23 15:30:00,163.84,163.85,163.7,163.73,90977.0,136.5437,136.552,136.427,136.452,90977.0
2017-10-23 15:35:00,163.72,163.77,163.37,163.44,114576.0,136.4437,136.4853,136.152,136.2103,114576.0
2017-10-23 15:40:00,163.44,163.44,163.26,163.28,231316.0,136.2103,136.2103,136.0603,136.077,231316.0
2017-10-23 15:45:00,163.31,163.49,163.3,163.41,206277.0,136.102,136.252,136.0936,136.1853,206277.0
2017-10-23 15:50:00,163.41,163.74,163.28,163.54,342581.0,136.1853,136.4603,136.077,136.2937,342581.0
2017-10-23 15:55:00,163.55,163.57,163.09,163.36,399066.0,136.302,136.3187,135.9186,136.1437,399066.0
2017-10-24 09:30:00,165.26,165.88,163.59,165.26,383213.0,137.7271,138.2438,136.3353,137.7271,383213.0
2017-10-24 09:35:00,165.31,165.72,164.8,165.58,173103.0,137.7688,138.1105,137.3437,137.9938,173103.0
2017-10-24 09:40:00,165.54,166.0,165.08,165.21,153470.0,137.9605,138.3438,137.5771,137.6854,153470.0
2017-10-24 09:45:00,165.21,165.38,164.53,165.04,159263.0,137.6854,137.8271,137.1187,137.5438,159263.0
2017-10-24 09:50:00,165.1,165.25,164.61,164.62,148543.0,137.5938,137.7188,137.1854,137.1937,148543.0
2017-10-24 09:55:00,164.65,164.72,164.11,164.25,189818.0,137.2187,137.2771,136.7687,136.8854,189818.0
2017-10-24 10:00:00,164.21,164.5,164.11,164.3,135671.0,136.852,137.0937,136.7687,136.927,135671.0
2017-10-24 10:05:00,164.26,164.98,164.14,164.8,144354.0,136.8937,137.4938,136.7937,137.3437,144354.0
2017-10-24 10:10:00,164.82,165.08,164.49,164.98,185037.0,137.3604,137.5771,137.0854,137.4938,185037.0
2017-10-24 10:15:00,164.97,165.3,164.6,165.23,99910.0,137.4854,137.7604,137.1771,137.7021,99910.0
2017-10-24 10:20:00,165.23,165.7,165.03,165.65,84575.0,137.7021,138.0938,137.5354,138.0521,84575.0
2017-10-24 10:25:00,165.6,166.0,165.42,165.78,120887.0,138.0105,138.3438,137.8604,138.1605,120887.0
2017-10-24 10:30:00,165.74,165.97,165.52,165.69,70003.0,138.1271,138.3188,137.9438,138.0855,70003.0
2017-10-24 10:35:00,165.65,165.68,165.3,165.46,54979.0,138.0521,138.0771,137.7604,137.8938,54979.0
2017-10-24 10:40:00,165.48,165.68,165.44,165.55,50929.0,137.9105,138.0771,137.8771,137.9688,50929.0
2017-10-24 10:45:00,165.54,165.69,165.42,165.67,45487.0,137.9605,138.0855,137.8604,138.0688,45487.0
2017-10-24 10:50:00,165.69,166.2,165.62,166.12,81305.0,138.0855,138.5105,138.0271,138.4438,81305.0
2017-10-24 10:55:00,166.16,166.3,166.05,166.22,56430.0,138.4772,138.5938,138.3855,138.5272,56430.0
2017-10-24 11:00:00,166.21,166.49,166.18,166.41,63847.0,138.5188,138.7522,138.4938,138.6855,63847.0
2017-10-24 11:05:00,166.4,166.4,165.78,165.79,60525.0,138.6772,138.6772,138.1605,138.1688,60525.0
2017-10-24 11:10:00,165.8,166.26,165.8,166.21,45595.0,138.1771,138.5605,138.1771,138.5188,45595.0
2017-10-24 11:15:00,166.21,166.22,165.89,165.92,59310.0,138.5188,138.5272,138.2521,138.2771,59310.0
2017-10-24 11:20:00,165.91,165.98,165.35,165.48,148953.0,138.2688,138.3271,137.8021,137.9105,148953.0
2017-10-24 11:25:00,165.47,166.08,165.25,166.03,139181.0,137.9021,138.4105,137.7188,138.3688,139181.0
2017-10-24 11:30:00,166.03,166.06,165.66,165.91,57444.0,138.3688,138.3938,138.0605,138.2688,57444.0
2017-10-24 11:35:00,165.87,166.02,165.86,165.91,36247.0,138.2355,138.3605,138.2271,138.2688,36247.0
2017-10-24 11:40:00,165.91,165.91,165.26,165.36,98610.0,138.2688,138.2688,137.7271,137.8104,98610.0
2017-10-24 11:45:00,165.34,165.58,165.31,165.43,64092.0,137.7938,137.9938,137.7688,137.8688,64092.0
2017-10-24 11:50:00,165.46,165.51,165.25,165.41,38145.0,137.8938,137.9355,137.7188,137.8521,38145.0
2017-10-24 11:55:00,165.4,165.7,165.4,165.7,39549.0,137.8438,138.0938,137.8438,138.0938,39549.0
2017-10-24 12:00:00,165.71,165.76,165.52,165.72,25683.0,138.1021,138.1438,137.9438,138.1105,25683.0
2017-10-24 12:05:00,165.76,165.81,165.51,165.54,68111.0,138.1438,138.1855,137.9355,137.9605,68111.0
2017-10-24 12:10:00,165.53,165.56,165.28,165.28,29330.0,137.9521,137.9771,137.7438,137.7438,29330.0
2017-10-24 12:15:00,165.3,165.5,164.94,165.32,73974.0,137.7604,137.9271,137.4604,137.7771,73974.0
2017-10-24 12:20:00,165.33,165.33,165.11,165.11,44149.0,137.7854,137.7854,137.6021,137.6021,44149.0
2017-10-24 12:25:00,165.12,165.13,164.93,164.94,86935.0,137.6104,137.6188,137.4521,137.4604,86935.0
2017-10-24 12:30:00,164.95,165.07,164.82,165.07,45321.0,137.4688,137.5688,137.3604,137.5688,45321.0
2017-10-24 12:35:00,165.07,165.22,164.88,165.08,65901.0,137.5688,137.6938,137.4104,137.5771,65901.0
2017-10-24 12:40:00,165.05,165.13,164.94,165.0,48869.0,137.5521,137.6188,137.4604,137.5104,48869.0
2017-10-24 12:45:00,165.03,165.41,165.01,165.32,43640.0,137.5354,137.8521,137.5188,137.7771,43640.0
2017-10-24 12:50:00,165.32,165.36,165.14,165.18,41876.0,137.7771,137.8104,137.6271,137.6604,41876.0
2017-10-24 12:55:00,165.18,165.23,165.05,165.06,27865.0,137.6604,137.7021,137.5521,137.5604,27865.0
2017-10-24 13:00:00,165.06,165.23,165.06,165.14,25187.0,137.5604,137.7021,137.5604,137.6271,25187.0
2017-10-24 13:05:00,165.15,165.17,165.01,165.02,93095.0,137.6354,137.6521,137.5188,137.5271,93095.0
2017-10-24 13:10:00,165.01,165.03,164.9,165.0,26581.0,137.5188,137.5354,137.4271,137.5104,26581.0
2017-10-24 13:15:00,165.0,165.0,164.87,164.89,26978.0,137.5104,137.5104,137.4021,137.4187,26978.0
2017-10-24 13:20:00,164.91,164.94,164.61,164.71,96223.0,137.4354,137.4604,137.1854,137.2687,96223.0
2017-10-24 13:25:00,164.78,165.01,164.77,164.99,35991.0,137.3271,137.5188,137.3187,137.5021,35991.0
2017-10-24 13:30:00,164.99,165.02,164.87,164.89,52582.0,137.5021,137.5271,137.4021,137.4187,52582.0
2017-10-24 13:35:00,164.89,164.93,164.79,164.91,37247.0,137.4187,137.4521,137.3354,137.4354,37247.0
2017-10-24 13:40:00,164.89,164.9,164.79,164.8,40739.0,137.4187,137.4271,137.3354,137.3437,40739.0
2017-10-24 13:45:00,164.79,164.83,164.72,164.77,37606.0,137.3354,137.3687,137.2771,137.3187,37606.0
2017-10-24 13:50:00,164.77,164.78,164.54,164.54,56699.0,137.3187,137.3271,137.1271,137.1271,56699.0
2017-10-24 13:55:00,164.55,164.7,164.5,164.67,32341.0,137.1354,137.2604,137.0937,137.2354,32341.0
2017-10-24 14:00:00,164.68,164.9,164.68,164.8,27635.0,137.2437,137.4271,137.2437,137.3437,27635.0
2017-10-24 14:05:00,164.8,164.92,164.79,164.92,32779.0,137.3437,137.4437,137.3354,137.4437,32779.0
2017-10-24 14:10:00,164.9,165.03,164.89,164.97,66102.0,137.4271,137.5354,137.4187,137.4854,66102.0
2017-10-24 14:15:00,164.97,164.98,164.67,164.69,41550.0,137.4854,137.4938,137.2354,137.2521,41550.0
2017-10-24 14:20:00,164.69,164.72,164.63,164.65,62741.0,137.2521,137.2771,137.2021,137.2187,62741.0
2017-10-24 14:25:00,164.65,164.65,164.36,164.38,53187.0,137.2187,137.2187,136.977,136.9937,53187.0
2017-10-24 14:30:00,164.39,164.51,164.39,164.47,41510.0,137.002,137.1021,137.002,137.0687,41510.0
2017-10-24 14:35:00,164.47,164.47,163.93,164.32,99596.0,137.0687,137.0687,136.6187,136.9437,99596.0
2017-10-24 14:40:00,164.32,164.46,164.22,164.42,28006.0,136.9437,137.0604,136.8604,137.0271,28006.0
2017-10-24 14:45:00,164.42,164.54,164.2,164.32,118931.0,137.0271,137.1271,136.8437,136.9437,118931.0
2017-10-24 14:50:00,164.31,164.32,164.1,164.32,61321.0,136.9354,136.9437,136.7604,136.9437,61321.0
2017-10-24 14:55:00,164.32,164.44,164.19,164.19,54506.0,136.9437,137.0437,136.8354,136.8354,54506.0
2017-10-24 15:00:00,164.2,164.25,163.89,164.01,75587.0,136.8437,136.8854,136.5854,136.6854,75587.0
2017-10-24 15:05:00,164.03,164.14,163.85,164.12,63734.0,136.702,136.7937,136.552,136.777,63734.0
2017-10-24 15:10:00,164.11,164.16,164.03,164.07,58756.0,136.7687,136.8104,136.702,136.7354,58756.0
2017-10-24 15:15:00,164.06,164.14,164.02,164.04,48185.0,136.727,136.7937,136.6937,136.7104,48185.0
2017-10-24 15:20:00,164.03,164.11,163.91,163.99,102566.0,136.702,136.7687,136.602,136.6687,102566.0
2017-10-24 15:25:00,163.97,164.05,163.87,163.9,91127.0,136.652,136.7187,136.5687,136.5937,91127.0
2017-10-24 15:30:00,163.9,163.95,163.78,163.87,86443.0,136.5937,136.6354,136.4937,136.5687,86443.0
2017-10-24 15:35:00,163.86,164.25,163.84,164.24,56176.0,136.5603,136.8854,136.5437,136.877,56176.0
2017-10-24 15:40:00,164.25,164.34,163.82,163.89,152692.0,136.8854,136.9604,136.527,136.5854,152692.0
2017-10-24 15:45:00,163.9,164.21,163.88,164.12,84158.0,136.5937,136.852,136.577,136.777,84158.0
2017-10-24 15:50:00,164.12,164.16,163.96,163.99,92133.0,136.777,136.8104,136.6437,136.6687,92133.0
2017-10-24 15:55:00,163.98,164.0,163.85,163.89,227292.0,136.6604,136.677,136.552,136.5854,227292.0
2017-10-25 09:30:00,163.41,164.05,163.26,163.93,92448.0,136.1853,136.7187,136.0603,136.6187,92448.0
2017-10-25 09:35:00,163.85,164.98,163.6,164.85,77729.0,136.552,137.4938,136.3437,137.3854,77729.0
2017-10-25 09:40:00,164.85,165.03,164.74,164.91,64533.0,137.3854,137.5354,137.2937,137.4354,64533.0
2017-10-25 09:45:00,164.94,165.03,164.87,165.0,44448.0,137.4604,137.5354,137.4021,137.5104,44448.0
2017-10-25 09:50:00,165.0,165.0,164.4,164.44,52406.0,137.5104,137.5104,137.0104,137.0437,52406.0
2017-10-25 09:55:00,164.47,164.86,164.47,164.85,31367.0,137.0687,137.3937,137.0687,137.3854,31367.0
2017-10-25 10:00:00,164.84,165.12,164.74,164.96,41735.0,137.3771,137.6104,137.2937,137.4771,41735.0
2017-10-25 10:05:00,164.97,165.04,164.87,165.02,28934.0,137.4854,137.5438,137.4021,137.5271,28934.0
2017-10-25 10:10:00,165.0,165.06,164.94,165.03,37973.0,137.5104,137.5604,137.4604,137.5354,37973.0
2017-10-25 10:15:00,165.05,165.05,164.96,165.03,37831.0,137.5521,137.5521,137.4771,137.5354,37831.0
2017-10-25 10:20:00,165.01,165.1,164.88,164.89,52058.0,137.5188,137.5938,137.4104,137.4187,52058.0
2017-10-25 10:25:00,164.88,165.04,164.86,164.97,31858.0,137.4104,137.5438,137.3937,137.4854,31858.0
2017-10-25 10:30:00,165.0,165.04,164.95,164.98,31166.0,137.5104,137.5438,137.4688,137.4938,31166.0
2017-10-25 10:35:00,164.98,164.99,164.79,164.87,37537.0,137.4938,137.5021,137.3354,137.4021,37537.0
2017-10-25 10:40:00,164.88,164.96,164.73,164.79,30064.0,137.4104,137.4771,137.2854,137.3354,30064.0
2017-10-25 10:45:00,164.78,164.89,164.65,164.84,38097.0,137.3271,137.4187,137.2187,137.3771,38097.0
2017-10-25 10:50:00,164.81,164.86,164.39,164.42,40937.0,137.3521,137.3937,137.002,137.0271,40937.0
2017-10-25 10:55:00,164.43,164.66,164.43,164.56,62120.0,137.0354,137.2271,137.0354,137.1437,62120.0
2017-10-25 11:00:00,164.54,164.56,164.26,164.26,31149.0,137.1271,137.1437,136.8937,136.8937,31149.0
2017-10-25 11:05:00,164.28,164.5,164.21,164.38,33671.0,136.9104,137.0937,136.852,136.9937,33671.0
2017-10-25 11:10:00,164.4,164.51,164.0,164.0,66270.0,137.0104,137.1021,136.677,136.677,66270.0
2017-10-25 11:15:00,163.99,164.02,163.55,163.59,76930.0,136.6687,136.6937,136.302,136.3353,76930.0
2017-10-25 11:20:00,163.59,163.76,163.4,163.52,92407.0,136.3353,136.477,136.177,136.277,92407.0
2017-10-25 11:25:00,163.5,163.55,163.04,163.05,50293.0,136.2603,136.302,135.877,135.8853,50293.0
2017-10-25 11:30:00,163.05,163.63,163.05,163.45,58362.0,135.8853,136.3687,135.8853,136.2187,58362.0
2017-10-25 11:35:00,163.46,163.73,163.41,163.53,48458.0,136.227,136.452,136.1853,136.2853,48458.0
2017-10-25 11:40:00,163.53,163.53,163.34,163.39,17411.0,136.2853,136.2853,136.127,136.1687,17411.0
2017-10-25 11:45:00,163.41,163.52,163.3,163.43,14180.0,136.1853,136.277,136.0936,136.202,14180.0
2017-10-25 11:50:00,163.42,163.48,163.38,163.48,13135.0,136.1937,136.2437,136.1603,136.2437,13135.0
2017-10-25 11:55:00,163.46,163.5,163.3,163.38,23976.0,136.227,136.2603,136.0936,136.1603,23976.0
2017-10-25 12:00:00,163.37,163.5,163.3,163.46,20593.0,136.152,136.2603,136.0936,136.227,20593.0
2017-10-25 12:05:00,163.43,163.68,163.42,163.56,17789.0,136.202,136.4103,136.1937,136.3103,17789.0
2017-10-25 12:10:00,163.56,163.67,163.4,163.53,32133.0,136.3103,136.402,136.177,136.2853,32133.0
2017-10-25 12:15:00,163.55,163.8,163.54,163.79,39247.0,136.302,136.5103,136.2937,136.502,39247.0
2017-10-25 12:20:00,163.78,163.81,163.41,163.5,45445.0,136.4937,136.5187,136.1853,136.2603,45445.0
2017-10-25 12:25:00,163.5,163.6,163.35,163.35,28182.0,136.2603,136.3437,136.1353,136.1353,28182.0
2017-10-25 12:30:00,163.35,163.36,163.04,163.07,31978.0,136.1353,136.1437,135.877,135.902,31978.0
2017-10-25 12:35:00,163.06,163.08,163.0,163.01,32471.0,135.8936,135.9103,135.8436,135.852,32471.0
2017-10-25 12:40:00,163.01,163.17,163.01,163.13,40075.0,135.852,135.9853,135.852,135.952,40075.0
2017-10-25 12:45:00,163.12,163.4,163.12,163.32,25277.0,135.9436,136.177,135.9436,136.1103,25277.0
2017-10-25 12:50:00,163.31,163.42,163.3,163.33,21205.0,136.102,136.1937,136.0936,136.1186,21205.0
2017-10-25 12:55:00,163.32,163.32,163.16,163.21,22590.0,136.1103,136.1103,135.977,136.0186,22590.0
2017-10-25 13:00:00,163.2,163.28,163.09,163.12,23592.0,136.0103,136.077,135.9186,135.9436,23592.0
2017-10-25 13:05:00,163.12,163.26,163.09,163.17,33710.0,135.9436,136.0603,135.9186,135.9853,33710.0
2017-10-25 13:10:00,163.19,163.36,163.17,163.34,17527.0,136.002,136.1437,135.9853,136.127,17527.0
2017-10-25 13:15:00,163.38,163.4,163.21,163.3,14836.0,136.1603,136.177,136.0186,136.0936,14836.0
2017-10-25 13:20:00,163.29,163.34,163.19,163.32,28611.0,136.0853,136.127,136.002,136.1103,28611.0
2017-10-25 13:25:00,163.32,163.35,163.17,163.19,17079.0,136.1103,136.1353,135.9853,136.002,17079.0
2017-10-25 13:30:00,163.23,163.3,163.2,163.24,12147.0,136.0353,136.0936,136.0103,136.0436,12147.0
2017-10-25 13:35:00,163.23,163.3,163.16,163.3,12887.0,136.0353,136.0936,135.977,136.0936,12887.0
2017-10-25 13:40:00,163.3,163.42,163.3,163.4,24046.0,136.0936,136.1937,136.0936,136.177,24046.0
2017-10-25 13:45:00,163.41,163.51,163.35,163.35,26222.0,136.1853,136.2687,136.1353,136.1353,26222.0
2017-10-25 13:50:00,163.35,163.49,163.35,163.48,31134.0,136.1353,136.252,136.1353,136.2437,31134.0
2017-10-25 13:55:00,163.49,163.65,163.47,163.64,30306.0,136.252,136.3853,136.2353,136.377,30306.0
2017-10-25 14:00:00,163.63,163.64,163.51,163.52,21143.0,136.3687,136.377,136.2687,136.277,21143.0
2017-10-25 14:05:00,163.53,163.57,163.3,163.36,46712.0,136.2853,136.3187,136.0936,136.1437,46712.0
2017-10-25 14:10:00,163.38,163.48,163.32,163.48,20193.0,136.1603,136.2437,136.1103,136.2437,20193.0
2017-10-25 14:15:00,163.5,163.68,163.5,163.67,17819.0,136.2603,136.4103,136.2603,136.402,17819.0
2017-10-25 14:20:00,163.66,163.74,163.61,163.74,15032.0,136.3937,136.4603,136.352,136.4603,15032.0
2017-10-25 14:25:00,163.74,163.78,163.68,163.78,19965.0,136.4603,136.4937,136.4103,136.4937,19965.0
2017-10-25 14:30:00,163.77,163.82,163.64,163.69,21568.0,136.4853,136.527,136.377,136.4187,21568.0
2017-10-25 14:35:00,163.69,163.76,163.56,163.59,28525.0,136.4187,136.477,136.3103,136.3353,28525.0
2017-10-25 14:40:00,163.61,163.64,163.55,163.62,13606.0,136.352,136.377,136.302,136.3603,13606.0
2017-10-25 14:45:00,163.62,163.72,163.6,163.69,29741.0,136.3603,136.4437,136.3437,136.4187,29741.0
2017-10-25 14:50:00,163.7,163.7,163.64,163.66,17106.0,136.427,136.427,136.377,136.3937,17106.0
2017-10-25 14:55:00,163.66,163.69,163.62,163.63,20467.0,136.3937,136.4187,136.3603,136.3687,20467.0
2017-10-25 15:00:00,163.64,163.66,163.56,163.62,23330.0,136.377,136.3937,136.3103,136.3603,23330.0
2017-10-25 15:05:00,163.63,163.65,163.54,163.63,25280.0,136.3687,136.3853,136.2937,136.3687,25280.0
2017-10-25 15:10:00,163.63,163.66,163.57,163.59,44771.0,136.3687,136.3937,136.3187,136.3353,44771.0
2017-10-25 15:15:00,163.57,163.66,163.56,163.65,21147.0,136.3187,136.3937,136.3103,136.3853,21147.0
2017-10-25 15:20:00,163.64,163.74,163.63,163.69,30891.0,136.377,136.4603,136.3687,136.4187,30891.0
2017-10-25 15:25:00,163.69,163.73,163.64,163.72,22071.0,136.4187,136.452,136.377,136.4437,22071.0
2017-10-25 15:30:00,163.72,163.72,163.64,163.66,32299.0,136.4437,136.4437,136.377,136.3937,32299.0
2017-10-25 15:35:00,163.66,163.7,163.6,163.6,43772.0,136.3937,136.427,136.3437,136.3437,43772.0
2017-10-25 15:40:00,163.61,163.66,163.53,163.62,64721.0,136.352,136.3937,136.2853,136.3603,64721.0
2017-10-25 15:45:00,163.61,163.62,163.25,163.33,71676.0,136.352,136.3603,136.052,136.1186,71676.0
2017-10-25 15:50:00,163.34,163.76,163.33,163.75,84109.0,136.127,136.477,136.1186,136.4687,84109.0
2017-10-25 15:55:00,163.75,163.79,163.53,163.59,133741.0,136.4687,136.502,136.2853,136.3353,133741.0
2017-10-26 09:30:00,164.14,164.52,163.82,164.16,100144.0,136.7937,137.1104,136.527,136.8104,100144.0
2017-10-26 09:35:00,164.14,164.14,163.85,164.12,50097.0,136.7937,136.7937,136.552,136.777,50097.0
2017-10-26 09:40:00,164.12,164.65,164.08,164.64,55539.0,136.777,137.2187,136.7437,137.2104,55539.0
2017-10-26 09:45:00,164.63,164.63,164.24,164.32,50875.0,137.2021,137.2021,136.877,136.9437,50875.0
2017-10-26 09:50:00,164.25,164.39,164.18,164.39,36536.0,136.8854,137.002,136.827,137.002,36536.0
2017-10-26 09:55:00,164.38,164.6,164.33,164.57,31165.0,136.9937,137.1771,136.952,137.1521,31165.0
2017-10-26 10:00:00,164.6,164.6,164.21,164.22,61337.0,137.1771,137.1771,136.852,136.8604,61337.0
2017-10-26 10:05:00,164.23,164.31,164.04,164.08,46794.0,136.8687,136.9354,136.7104,136.7437,46794.0
2017-10-26 10:10:00,164.05,164.11,164.0,164.01,36272.0,136.7187,136.7687,136.677,136.6854,36272.0
2017-10-26 10:15:00,164.02,164.05,163.95,163.97,29156.0,136.6937,136.7187,136.6354,136.652,29156.0
2017-10-26 10:20:00,163.97,164.01,163.79,163.88,28978.0,136.652,136.6854,136.502,136.577,28978.0
2017-10-26 10:25:00,163.88,164.0,163.84,163.95,22597.0,136.577,136.677,136.5437,136.6354,22597.0
2017-10-26 10:30:00,163.95,163.99,163.77,163.94,26882.0,136.6354,136.6687,136.4853,136.627,26882.0
2017-10-26 10:35:00,163.93,164.03,163.91,164.02,25930.0,136.6187,136.702,136.602,136.6937,25930.0
2017-10-26 10:40:00,164.02,164.06,163.96,164.0,28642.0,136.6937,136.727,136.6437,136.677,28642.0
2017-10-26 10:45:00,164.0,164.05,163.93,163.99,22617.0,136.677,136.7187,136.6187,136.6687,22617.0
2017-10-26 10:50:00,164.0,164.0,163.86,163.92,31606.0,136.677,136.677,136.5603,136.6104,31606.0
2017-10-26 10:55:00,163.92,164.02,163.88,163.9,17946.0,136.6104,136.6937,136.577,136.5937,17946.0
2017-10-26 11:00:00,163.9,163.98,163.83,163.87,26106.0,136.5937,136.6604,136.5353,136.5687,26106.0
2017-10-26 11:05:00,163.9,163.93,163.87,163.9,27140.0,136.5937,136.6187,136.5687,136.5937,27140.0
2017-10-26 11:10:00,163.91,163.93,163.87,163.91,19892.0,136.602,136.6187,136.5687,136.602,19892.0
2017-10-26 11:15:00,163.9,163.95,163.84,163.9,28656.0,136.5937,136.6354,136.5437,136.5937,28656.0
2017-10-26 11:20:00,163.9,163.98,163.84,163.97,15401.0,136.5937,136.6604,136.5437,136.652,15401.0
2017-10-26 11:25:00,163.98,164.04,163.94,163.95,19231.0,136.6604,136.7104,136.627,136.6354,19231.0
2017-10-26 11:30:00,163.95,164.1,163.92,164.06,34962.0,136.6354,136.7604,136.6104,136.727,34962.0
2017-10-26 11:35:00,164.08,164.23,164.05,164.23,14950.0,136.7437,136.8687,136.7187,136.8687,14950.0
2017-10-26 11:40:00,164.23,164.25,164.13,164.18,14775.0,136.8687,136.8854,136.7854,136.827,14775.0
2017-10-26 11:45:00,164.18,164.23,164.09,164.21,24320.0,136.827,136.8687,136.752,136.852,24320.0
2017-10-26 11:50:00,164.2,164.21,164.09,164.12,14054.0,136.8437,136.852,136.752,136.777,14054.0
2017-10-26 11:55:00,164.14,164.37,164.13,164.34,40683.0,136.7937,136.9854,136.7854,136.9604,40683.0
2017-10-26 12:00:00,164.34,164.34,164.23,164.28,20380.0,136.9604,136.9604,136.8687,136.9104,20380.0
2017-10-26 12:05:00,164.27,164.27,164.1,164.1,43152.0,136.902,136.902,136.7604,136.7604,43152.0
2017-10-26 12:10:00,164.11,164.21,164.06,164.21,27319.0,136.7687,136.852,136.727,136.852,27319.0
2017-10-26 12:15:00,164.21,164.23,164.15,164.18,11946.0,136.852,136.8687,136.802,136.827,11946.0
2017-10-26 12:20:00,164.18,164.23,164.18,164.19,10859.0,136.827,136.8687,136.827,136.8354,10859.0
2017-10-26 12:25:00,164.2,164.23,164.17,164.2,12839.0,136.8437,136.8687,136.8187,136.8437,12839.0
2017-10-26 12:30:00,164.18,164.19,163.96,163.99,27974.0,136.827,136.8354,136.6437,136.6687,27974.0
2017-10-26 12:35:00,163.98,164.0,163.95,164.0,16549.0,136.6604,136.677,136.6354,136.677,16549.0
2017-10-26 12:40:00,164.0,164.01,163.88,163.89,17445.0,136.677,136.6854,136.577,136.5854,17445.0
2017-10-26 12:45:00,163.89,163.9,163.75,163.75,22905.0,136.5854,136.5937,136.4687,136.4687,22905.0
2017-10-26 12:50:00,163.76,163.92,163.76,163.91,36662.0,136.477,136.6104,136.477,136.602,36662.0
2017-10-26 12:55:00,163.92,163.99,163.88,163.89,43076.0,136.6104,136.6687,136.577,136.5854,43076.0
2017-10-26 13:00:00,163.89,164.04,163.88,164.04,9409.0,136.5854,136.7104,136.577,136.7104,9409.0
2017-10-26 13:05:00,164.04,164.12,164.01,164.05,11449.0,136.7104,136.777,136.6854,136.7187,11449.0
2017-10-26 13:10:00,164.05,164.08,164.03,164.07,7317.0,136.7187,136.7437,136.702,136.7354,7317.0
2017-10-26 13:15:00,164.08,164.26,164.08,164.23,17529.0,136.7437,136.8937,136.7437,136.8687,17529.0
2017-10-26 13:20:00,164.25,164.3,164.17,164.29,14025.0,136.8854,136.927,136.8187,136.9187,14025.0
2017-10-26 13:25:00,164.28,164.33,164.24,164.29,13933.0,136.9104,136.952,136.877,136.9187,13933.0
2017-10-26 13:30:00,164.26,164.3,164.17,164.2,18462.0,136.8937,136.927,136.8187,136.8437,18462.0
2017-10-26 13:35:00,164.2,164.25,164.15,164.17,11985.0,136.8437,136.8854,136.802,136.8187,11985.0
2017-10-26 13:40:00,164.18,164.18,164.12,164.16,7403.0,136.827,136.827,136.777,136.8104,7403.0
2017-10-26 13:45:00,164.15,164.19,164.09,164.15,15039.0,136.802,136.8354,136.752,136.802,15039.0
2017-10-26 13:50:00,164.15,164.18,164.08,164.12,20062.0,136.802,136.827,136.7437,136.777,20062.0
2017-10-26 13:55:00,164.12,164.19,164.11,164.14,13329.0,136.777,136.8354,136.7687,136.7937,13329.0
2017-10-26 14:00:00,164.14,164.22,164.13,164.22,13773.0,136.7937,136.8604,136.7854,136.8604,13773.0
2017-10-26 14:05:00,164.23,164.43,164.22,164.39,12463.0,136.8687,137.0354,136.8604,137.002,12463.0
2017-10-26 14:10:00,164.4,164.48,164.38,164.4,9847.0,137.0104,137.0771,136.9937,137.0104,9847.0
2017-10-26 14:15:00,164.43,164.46,164.4,164.46,10850.0,137.0354,137.0604,137.0104,137.0604,10850.0
2017-10-26 14:20:00,164.49,164.55,164.39,164.4,18601.0,137.0854,137.1354,137.002,137.0104,18601.0
2017-10-26 14:25:00,164.42,164.48,164.37,164.37,14388.0,137.0271,137.0771,136.9854,136.9854,14388.0
2017-10-26 14:30:00,164.37,164.4,164.28,164.36,18344.0,136.9854,137.0104,136.9104,136.977,18344.0
2017-10-26 14:35:00,164.37,164.51,164.37,164.5,20082.0,136.9854,137.1021,136.9854,137.0937,20082.0
2017-10-26 14:40:00,164.5,164.62,164.47,164.51,39980.0,137.0937,137.1937,137.0687,137.1021,39980.0
2017-10-26 14:45:00,164.5,164.5,164.42,164.44,13842.0,137.0937,137.0937,137.0271,137.0437,13842.0
2017-10-26 14:50:00,164.45,164.45,164.37,164.45,18653.0,137.0521,137.0521,136.9854,137.0521,18653.0
2017-10-26 14:55:00,164.47,164.47,164.34,164.36,26210.0,137.0687,137.0687,136.9604,136.977,26210.0
2017-10-26 15:00:00,164.35,164.35,164.13,164.19,37682.0,136.9687,136.9687,136.7854,136.8354,37682.0
2017-10-26 15:05:00,164.17,164.19,164.07,164.11,40118.0,136.8187,136.8354,136.7354,136.7687,40118.0
2017-10-26 15:10:00,164.12,164.28,164.12,164.23,20957.0,136.777,136.9104,136.777,136.8687,20957.0
2017-10-26 15:15:00,164.24,164.31,164.21,164.23,22097.0,136.877,136.9354,136.852,136.8687,22097.0
2017-10-26 15:20:00,164.22,164.31,164.18,164.21,19563.0,136.8604,136.9354,136.827,136.852,19563.0
2017-10-26 15:25:00,164.22,164.22,164.17,164.2,25031.0,136.8604,136.8604,136.8187,136.8437,25031.0
2017-10-26 15:30:00,164.2,164.21,164.06,164.06,38538.0,136.8437,136.852,136.727,136.727,38538.0
2017-10-26 15:35:00,164.06,164.08,164.03,164.05,42224.0,136.727,136.7437,136.702,136.7187,42224.0
2017-10-26 15:40:00,164.05,164.11,163.97,164.11,79824.0,136.7187,136.7687,136.652,136.7687,79824.0
2017-10-26 15:45:00,164.1,164.15,163.96,163.97,44292.0,136.7604,136.802,136.6437,136.652,44292.0
2017-10-26 15:50:00,163.97,164.22,163.93,164.16,47897.0,136.652,136.8604,136.6187,136.8104,47897.0
2017-10-26 15:55:00,164.15,164.16,163.98,164.0,81383.0,136.802,136.8104,136.6604,136.677,81383.0
2017-10-27 09:30:00,164.09,164.53,163.77,164.15,66353.0,136.752,137.1187,136.4853,136.802,66353.0
2017-10-27 09:35:00,164.25,164.74,164.25,164.47,32051.0,136.8854,137.2937,136.8854,137.0687,32051.0
2017-10-27 09:40:00,164.42,164.74,164.41,164.55,34057.0,137.0271,137.2937,137.0187,137.1354,34057.0
2017-10-27 09:45:00,164.49,164.58,163.96,164.14,19145.0,137.0854,137.1604,136.6437,136.7937,19145.0
2017-10-27 09:50:00,164.09,164.25,163.82,164.18,27751.0,136.752,136.8854,136.527,136.827,27751.0
2017-10-27 09:55:00,164.24,164.24,164.01,164.19,21128.0,136.877,136.877,136.6854,136.8354,21128.0
2017-10-27 10:00:00,164.11,164.97,164.03,164.88,32630.0,136.7687,137.4854,136.702,137.4104,32630.0
2017-10-27 10:05:00,164.84,165.04,164.7,164.97,38942.0,137.3771,137.5438,137.2604,137.4854,38942.0
2017-10-27 10:10:00,165.0,165.13,164.78,164.84,24254.0,137.5104,137.6188,137.3271,137.3771,24254.0
2017-10-27 10:15:00,164.84,165.01,164.8,164.97,19592.0,137.3771,137.5188,137.3437,137.4854,19592.0
2017-10-27 10:20:00,164.96,165.0,164.81,164.91,9579.0,137.4771,137.5104,137.3521,137.4354,9579.0
2017-10-27 10:25:00,164.88,165.08,164.85,164.99,15284.0,137.4104,137.5771,137.3854,137.5021,15284.0
2017-10-27 10:30:00,165.04,165.04,164.92,164.95,14553.0,137.5438,137.5438,137.4437,137.4688,14553.0
2017-10-27 10:35:00,164.94,165.01,164.89,164.98,13812.0,137.4604,137.5188,137.4187,137.4938,13812.0
2017-10-27 10:40:00,164.99,165.13,164.96,165.13,19482.0,137.5021,137.6188,137.4771,137.6188,19482.0
2017-10-27 10:45:00,165.13,165.46,165.08,165.46,45142.0,137.6188,137.8938,137.5771,137.8938,45142.0
2017-10-27 10:50:00,165.43,165.61,165.35,165.49,44208.0,137.8688,138.0188,137.8021,137.9188,44208.0
2017-10-27 10:55:00,165.51,165.58,165.13,165.13,19537.0,137.9355,137.9938,137.6188,137.6188,19537.0
2017-10-27 11:00:00,165.18,165.33,165.08,165.33,17581.0,137.6604,137.7854,137.5771,137.7854,17581.0
2017-10-27 11:05:00,165.34,165.5,165.34,165.42,18467.0,137.7938,137.9271,137.7938,137.8604,18467.0
2017-10-27 11:10:00,165.46,165.5,165.41,165.41,22831.0,137.8938,137.9271,137.8521,137.8521,22831.0
2017-10-27 11:15:00,165.41,165.41,165.2,165.27,10703.0,137.8521,137.8521,137.6771,137.7354,10703.0
2017-10-27 11:20:00,165.29,165.4,165.26,165.26,21373.0,137.7521,137.8438,137.7271,137.7271,21373.0
2017-10-27 11:25:00,165.25,165.32,165.16,165.2,19821.0,137.7188,137.7771,137.6438,137.6771,19821.0
2017-10-27 11:30:00,165.2,165.27,165.1,165.25,9122.0,137.6771,137.7354,137.5938,137.7188,9122.0
2017-10-27 11:35:00,165.23,165.42,165.22,165.38,23261.0,137.7021,137.8604,137.6938,137.8271,23261.0
2017-10-27 11:40:00,165.38,165.39,165.26,165.26,13933.0,137.8271,137.8354,137.7271,137.7271,13933.0
2017-10-27 11:45:00,165.28,165.28,165.2,165.26,10543.0,137.7438,137.7438,137.6771,137.7271,10543.0
2017-10-27 11:50:00,165.24,165.39,165.24,165.3,26067.0,137.7104,137.8354,137.7104,137.7604,26067.0
2017-10-27 11:55:00,165.3,165.36,165.26,165.34,16866.0,137.7604,137.8104,137.7271,137.7938,16866.0
2017-10-27 12:00:00,165.34,165.41,165.32,165.36,17276.0,137.7938,137.8521,137.7771,137.8104,17276.0
2017-10-27 12:05:00,165.33,165.54,165.33,165.53,22010.0,137.7854,137.9605,137.7854,137.9521,22010.0
2017-10-27 12:10:00,165.52,165.62,165.51,165.59,16643.0,137.9438,138.0271,137.9355,138.0021,16643.0
2017-10-27 12:15:00,165.57,165.69,165.54,165.65,15337.0,137.9855,138.0855,137.9605,138.0521,15337.0
2017-10-27 12:20:00,165.64,165.64,165.5,165.5,12208.0,138.0438,138.0438,137.9271,137.9271,12208.0
2017-10-27 12:25:00,165.47,165.65,165.47,165.65,7301.0,137.9021,138.0521,137.9021,138.0521,7301.0
2017-10-27 12:30:00,165.66,165.78,165.6,165.78,32241.0,138.0605,138.1605,138.0105,138.1605,32241.0
2017-10-27 12:35:00,165.78,165.78,165.67,165.71,21173.0,138.1605,138.1605,138.0688,138.1021,21173.0
2017-10-27 12:40:00,165.71,165.77,165.69,165.74,13477.0,138.1021,138.1521,138.0855,138.1271,13477.0
2017-10-27 12:45:00,165.73,165.8,165.73,165.77,19793.0,138.1188,138.1771,138.1188,138.1521,19793.0
2017-10-27 12:50:00,165.77,165.85,165.75,165.77,20549.0,138.1521,138.2188,138.1355,138.1521,20549.0
2017-10-27 12:55:00,165.79,165.79,165.67,165.71,11714.0,138.1688,138.1688,138.0688,138.1021,11714.0
2017-10-27 13:00:00,165.72,165.77,165.7,165.73,11999.0,138.1105,138.1521,138.0938,138.1188,11999.0
2017-10-27 13:05:00,165.72,165.83,165.72,165.83,7748.0,138.1105,138.2021,138.1105,138.2021,7748.0
2017-10-27 13:10:00,165.8,165.8,165.65,165.66,20189.0,138.1771,138.1771,138.0521,138.0605,20189.0
2017-10-27 13:15:00,165.66,165.8,165.65,165.73,17926.0,138.0605,138.1771,138.0521,138.1188,17926.0
2017-10-27 13:20:00,165.72,165.76,165.69,165.69,8369.0,138.1105,138.1438,138.0855,138.0855,8369.0
2017-10-27 13:25:00,165.7,165.75,165.68,165.72,10600.0,138.0938,138.1355,138.0771,138.1105,10600.0
2017-10-27 13:30:00,165.72,165.73,165.62,165.73,13443.0,138.1105,138.1188,138.0271,138.1188,13443.0
2017-10-27 13:35:00,165.71,165.75,165.63,165.63,9685.0,138.1021,138.1355,138.0355,138.0355,9685.0
2017-10-27 13:40:00,165.61,165.62,165.5,165.52,7393.0,138.0188,138.0271,137.9271,137.9438,7393.0
2017-10-27 13:45:00,165.54,165.55,165.5,165.53,6124.0,137.9605,137.9688,137.9271,137.9521,6124.0
2017-10-27 13:50:00,165.53,165.6,165.48,165.6,15299.0,137.9521,138.0105,137.9105,138.0105,15299.0
2017-10-27 13:55:00,165.58,165.73,165.53,165.72,18170.0,137.9938,138.1188,137.9521,138.1105,18170.0
2017-10-27 14:00:00,165.71,165.76,165.69,165.71,15269.0,138.1021,138.1438,138.0855,138.1021,15269.0
2017-10-27 14:05:00,165.69,165.75,165.66,165.74,9491.0,138.0855,138.1355,138.0605,138.1271,9491.0
2017-10-27 14:10:00,165.71,165.73,165.66,165.66,9397.0,138.1021,138.1188,138.0605,138.0605,9397.0
2017-10-27 14:15:00,165.66,165.66,165.56,165.61,9319.0,138.0605,138.0605,137.9771,138.0188,9319.0
2017-10-27 14:20:00,165.62,165.63,165.51,165.6,10204.0,138.0271,138.0355,137.9355,138.0105,10204.0
2017-10-27 14:25:00,165.6,165.63,165.51,165.53,7727.0,138.0105,138.0355,137.9355,137.9521,7727.0
2017-10-27 14:30:00,165.52,165.57,165.51,165.55,9792.0,137.9438,137.9855,137.9355,137.9688,9792.0
2017-10-27 14:35:00,165.54,165.56,165.41,165.42,11123.0,137.9605,137.9771,137.8521,137.8604,11123.0
2017-10-27 14:40:00,165.42,165.49,165.35,165.46,11497.0,137.8604,137.9188,137.8021,137.8938,11497.0
2017-10-27 14:45:00,165.46,165.48,165.38,165.45,7772.0,137.8938,137.9105,137.8271,137.8854,7772.0
2017-10-27 14:50:00,165.46,165.52,165.46,165.46,13627.0,137.8938,137.9438,137.8938,137.8938,13627.0
2017-10-27 14:55:00,165.44,165.53,165.44,165.51,10660.0,137.8771,137.9521,137.8771,137.9355,10660.0
2017-10-27 15:00:00,165.53,165.58,165.47,165.58,18700.0,137.9521,137.9938,137.9021,137.9938,18700.0
2017-10-27 15:05:00,165.59,165.61,165.58,165.58,14459.0,138.0021,138.0188,137.9938,137.9938,14459.0
2017-10-27 15:10:00,165.58,165.6,165.54,165.56,17282.0,137.9938,138.0105,137.9605,137.9771,17282.0
2017-10-27 15:15:00,165.57,165.57,165.54,165.55,10733.0,137.9855,137.9855,137.9605,137.9688,10733.0
2017-10-27 15:20:00,165.55,165.57,165.51,165.53,14511.0,137.9688,137.9855,137.9355,137.9521,14511.0
2017-10-27 15:25:00,165.54,165.57,165.5,165.5,20549.0,137.9605,137.9855,137.9271,137.9271,20549.0
2017-10-27 15:30:00,165.5,165.52,165.37,165.48,22785.0,137.9271,137.9438,137.8188,137.9105,22785.0
2017-10-27 15:35:00,165.48,165.51,165.43,165.46,24352.0,137.9105,137.9355,137.8688,137.8938,24352.0
2017-10-27 15:40:00,165.46,165.47,165.31,165.34,44543.0,137.8938,137.9021,137.7688,137.7938,44543.0
2017-10-27 15:45:00,165.33,165.4,165.3,165.32,41385.0,137.7854,137.8438,137.7604,137.7771,41385.0
2017-10-27 15:50:00,165.33,165.41,165.32,165.34,54166.0,137.7854,137.8521,137.7771,137.7938,54166.0
2017-10-27 15:55:00,165.37,165.4,165.24,165.37,135228.0,137.8188,137.8438,137.7104,137.8188,135228.0
2017-10-30 09:30:00,165.0,165.18,164.66,165.15,70557.0,137.5104,137.6604,137.2271,137.6354,70557.0
2017-10-30 09:35:00,165.27,165.3,164.81,165.14,24722.0,137.7354,137.7604,137.3521,137.6271,24722.0
2017-10-30 09:40:00,165.13,165.33,164.91,165.3,26930.0,137.6188,137.7854,137.4354,137.7604,26930.0
2017-10-30 09:45:00,165.29,165.55,165.24,165.52,24302.0,137.7521,137.9688,137.7104,137.9438,24302.0
2017-10-30 09:50:00,165.48,165.67,165.28,165.61,20113.0,137.9105,138.0688,137.7438,138.0188,20113.0
2017-10-30 09:55:00,165.6,165.64,165.41,165.41,20645.0,138.0105,138.0438,137.8521,137.8521,20645.0
2017-10-30 10:00:00,165.43,165.45,165.21,165.28,12526.0,137.8688,137.8854,137.6854,137.7438,12526.0
2017-10-30 10:05:00,165.31,165.33,165.06,165.06,13149.0,137.7688,137.7854,137.5604,137.5604,13149.0
2017-10-30 10:10:00,165.05,165.09,164.91,165.08,24752.0,137.5521,137.5854,137.4354,137.5771,24752.0
2017-10-30 10:15:00,165.05,165.09,164.93,165.01,24454.0,137.5521,137.5854,137.4521,137.5188,24454.0
2017-10-30 10:20:00,165.03,165.04,164.9,164.96,17449.0,137.5354,137.5438,137.4271,137.4771,17449.0
2017-10-30 10:25:00,164.94,164.96,164.81,164.82,18572.0,137.4604,137.4771,137.3521,137.3604,18572.0
2017-10-30 10:30:00,164.84,165.03,164.83,164.97,15089.0,137.3771,137.5354,137.3687,137.4854,15089.0
2017-10-30 10:35:00,164.97,165.16,164.95,165.13,12932.0,137.4854,137.6438,137.4688,137.6188,12932.0
2017-10-30 10:40:00,165.11,165.25,165.09,165.22,18430.0,137.6021,137.7188,137.5854,137.6938,18430.0
2017-10-30 10:45:00,165.19,165.31,165.14,165.24,17388.0,137.6688,137.7688,137.6271,137.7104,17388.0
2017-10-30 10:50:00,165.25,165.41,165.23,165.37,12958.0,137.7188,137.8521,137.7021,137.8188,12958.0
2017-10-30 10:55:00,165.36,165.38,165.19,165.19,10369.0,137.8104,137.8271,137.6688,137.6688,10369.0
2017-10-30 11:00:00,165.22,165.25,165.1,165.13,9528.0,137.6938,137.7188,137.5938,137.6188,9528.0
2017-10-30 11:05:00,165.14,165.28,165.13,165.21,9033.0,137.6271,137.7438,137.6188,137.6854,9033.0
2017-10-30 11:10:00,165.23,165.32,165.21,165.32,11736.0,137.7021,137.7771,137.6854,137.7771,11736.0
2017-10-30 11:15:00,165.31,165.31,165.23,165.23,15801.0,137.7688,137.7688,137.7021,137.7021,15801.0
2017-10-30 11:20:00,165.24,165.3,165.23,165.27,13423.0,137.7104,137.7604,137.7021,137.7354,13423.0
2017-10-30 11:25:00,165.28,165.3,165.2,165.2,19046.0,137.7438,137.7604,137.6771,137.6771,19046.0
2017-10-30 11:30:00,165.21,165.24,165.09,165.11,13612.0,137.6854,137.7104,137.5854,137.6021,13612.0
2017-10-30 11:35:00,165.1,165.15,165.06,165.08,9556.0,137.5938,137.6354,137.5604,137.5771,9556.0
2017-10-30 11:40:00,165.09,165.15,165.05,165.13,10177.0,137.5854,137.6354,137.5521,137.6188,10177.0
2017-10-30 11:45:00,165.14,165.14,165.02,165.06,14916.0,137.6271,137.6271,137.5271,137.5604,14916.0
2017-10-30 11:50:00,165.05,165.16,165.05,165.16,10884.0,137.5521,137.6438,137.5521,137.6438,10884.0
2017-10-30 11:55:00,165.16,165.18,165.02,165.17,13674.0,137.6438,137.6604,137.5271,137.6521,13674.0
2017-10-30 12:00:00,165.17,165.25,165.15,165.23,15493.0,137.6521,137.7188,137.6354,137.7021,15493.0
2017-10-30 12:05:00,165.24,165.27,165.19,165.26,14009.0,137.7104,137.7354,137.6688,137.7271,14009.0
2017-10-30 12:10:00,165.27,165.64,165.26,165.63,37640.0,137.7354,138.0438,137.7271,138.0355,37640.0
2017-10-30 12:15:00,165.6,165.62,165.48,165.52,20175.0,138.0105,138.0271,137.9105,137.9438,20175.0
2017-10-30 12:20:00,165.51,165.6,165.44,165.52,26181.0,137.9355,138.0105,137.8771,137.9438,26181.0
2017-10-30 12:25:00,165.5,165.51,165.3,165.32,13415.0,137.9271,137.9355,137.7604,137.7771,13415.0
2017-10-30 12:30:00,165.31,165.48,165.31,165.38,17521.0,137.7688,137.9105,137.7688,137.8271,17521.0
2017-10-30 12:35:00,165.38,165.55,165.38,165.43,15037.0,137.8271,137.9688,137.8271,137.8688,15037.0
2017-10-30 12:40:00,165.43,165.51,165.41,165.44,9604.0,137.8688,137.9355,137.8521,137.8771,9604.0
2017-10-30 12:45:00,165.43,165.51,165.4,165.44,16981.0,137.8688,137.9355,137.8438,137.8771,16981.0
2017-10-30 12:50:00,165.43,165.43,165.35,165.39,9656.0,137.8688,137.8688,137.8021,137.8354,9656.0
2017-10-30 12:55:00,165.39,165.42,165.35,165.41,5915.0,137.8354,137.8604,137.8021,137.8521,5915.0
2017-10-30 13:00:00,165.41,165.61,165.41,165.61,11847.0,137.8521,138.0188,137.8521,138.0188,11847.0
2017-10-30 13:05:00,165.6,165.7,165.6,165.67,6558.0,138.0105,138.0938,138.0105,138.0688,6558.0
2017-10-30 13:10:00,165.68,165.73,165.65,165.68,9732.0,138.0771,138.1188,138.0521,138.0771,9732.0
2017-10-30 13:15:00,165.67,165.69,165.62,165.67,10814.0,138.0688,138.0855,138.0271,138.0688,10814.0
2017-10-30 13:20:00,165.7,165.78,165.65,165.78,7707.0,138.0938,138.1605,138.0521,138.1605,7707.0
2017-10-30 13:25:00,165.78,165.78,165.69,165.7,11699.0,138.1605,138.1605,138.0855,138.0938,11699.0
2017-10-30 13:30:00,165.68,165.79,165.68,165.77,5252.0,138.0771,138.1688,138.0771,138.1521,5252.0
2017-10-30 13:35:00,165.77,165.92,165.72,165.88,13203.0,138.1521,138.2771,138.1105,138.2438,13203.0
2017-10-30 13:40:00,165.88,165.93,165.73,165.82,30192.0,138.2438,138.2855,138.1188,138.1938,30192.0
2017-10-30 13:45:00,165.83,165.83,165.74,165.82,6219.0,138.2021,138.2021,138.1271,138.1938,6219.0
2017-10-30 13:50:00,165.82,166.04,165.81,166.04,24976.0,138.1938,138.3772,138.1855,138.3772,24976.0
2017-10-30 13:55:00,166.01,166.1,165.95,166.1,17233.0,138.3522,138.4272,138.3021,138.4272,17233.0
2017-10-30 14:00:00,166.11,166.13,166.03,166.03,22521.0,138.4355,138.4522,138.3688,138.3688,22521.0
2017-10-30 14:05:00,166.04,166.06,165.99,166.02,12972.0,138.3772,138.3938,138.3355,138.3605,12972.0
2017-10-30 14:10:00,166.01,166.22,166.01,166.19,18947.0,138.3522,138.5272,138.3522,138.5022,18947.0
2017-10-30 14:15:00,166.2,166.25,166.18,166.22,17472.0,138.5105,138.5522,138.4938,138.5272,17472.0
2017-10-30 14:20:00,166.21,166.22,166.06,166.15,16260.0,138.5188,138.5272,138.3938,138.4688,16260.0
2017-10-30 14:25:00,166.17,166.24,166.12,166.17,22393.0,138.4855,138.5438,138.4438,138.4855,22393.0
2017-10-30 14:30:00,166.18,166.24,166.12,166.2,17224.0,138.4938,138.5438,138.4438,138.5105,17224.0
2017-10-30 14:35:00,166.2,166.24,166.14,166.24,15460.0,138.5105,138.5438,138.4605,138.5438,15460.0
2017-10-30 14:40:00,166.24,166.28,166.17,166.19,15168.0,138.5438,138.5772,138.4855,138.5022,15168.0
2017-10-30 14:45:00,166.19,166.22,166.16,166.22,6514.0,138.5022,138.5272,138.4772,138.5272,6514.0
2017-10-30 14:50:00,166.22,166.25,166.01,166.05,20528.0,138.5272,138.5522,138.3522,138.3855,20528.0
2017-10-30 14:55:00,166.09,166.09,166.02,166.02,13222.0,138.4188,138.4188,138.3605,138.3605,13222.0
2017-10-30 15:00:00,166.03,166.09,166.02,166.06,18014.0,138.3688,138.4188,138.3605,138.3938,18014.0
2017-10-30 15:05:00,166.06,166.18,166.04,166.1,20997.0,138.3938,138.4938,138.3772,138.4272,20997.0
2017-10-30 15:10:00,166.1,166.1,166.04,166.04,20055.0,138.4272,138.4272,138.3772,138.3772,20055.0
2017-10-30 15:15:00,166.05,166.22,166.04,166.21,16835.0,138.3855,138.5272,138.3772,138.5188,16835.0
2017-10-30 15:20:00,166.23,166.26,166.1,166.12,23271.0,138.5355,138.5605,138.4272,138.4438,23271.0
2017-10-30 15:25:00,166.15,166.29,166.14,166.29,20082.0,138.4688,138.5855,138.4605,138.5855,20082.0
2017-10-30 15:30:00,166.29,166.34,166.25,166.33,28061.0,138.5855,138.6272,138.5522,138.6188,28061.0
2017-10-30 15:35:00,166.31,166.51,166.31,166.5,29150.0,138.6022,138.7688,138.6022,138.7605,29150.0
2017-10-30 15:40:00,166.5,166.56,166.32,166.36,46609.0,138.7605,138.8105,138.6105,138.6438,46609.0
2017-10-30 15:45:00,166.36,166.43,166.32,166.33,55284.0,138.6438,138.7022,138.6105,138.6188,55284.0
2017-10-30 15:50:00,166.35,166.41,166.29,166.37,49118.0,138.6355,138.6855,138.5855,138.6522,49118.0
2017-10-30 15:55:00,166.37,166.39,166.21,166.23,97076.0,138.6522,138.6688,138.5188,138.5355,97076.0
2017-10-31 09:30:00,166.25,166.5,166.15,166.49,62589.0,138.5522,138.7605,138.4688,138.7522,62589.0
2017-10-31 09:35:00,166.49,166.68,166.2,166.29,24307.0,138.7522,138.9105,138.5105,138.5855,24307.0
2017-10-31 09:40:00,166.32,166.57,166.3,166.49,20739.0,138.6105,138.8189,138.5938,138.7522,20739.0
2017-10-31 09:45:00,166.55,166.76,166.53,166.6,21553.0,138.8022,138.9772,138.7855,138.8439,21553.0
2017-10-31 09:50:00,166.56,166.84,166.48,166.82,29564.0,138.8105,139.0439,138.7438,139.0272,29564.0
2017-10-31 09:55:00,166.81,167.1,166.81,167.08,45923.0,139.0189,139.2606,139.0189,139.2439,45923.0
2017-10-31 10:00:00,167.04,167.04,166.77,166.97,37906.0,139.2105,139.2105,138.9855,139.1522,37906.0
2017-10-31 10:05:00,166.97,167.06,166.8,166.97,41817.0,139.1522,139.2272,139.0105,139.1522,41817.0
2017-10-31 10:10:00,166.96,166.99,166.62,166.67,24249.0,139.1439,139.1689,138.8605,138.9022,24249.0
2017-10-31 10:15:00,166.64,166.85,166.64,166.66,17302.0,138.8772,139.0522,138.8772,138.8939,17302.0
2017-10-31 10:20:00,166.65,166.76,166.55,166.59,9248.0,138.8855,138.9772,138.8022,138.8355,9248.0
2017-10-31 10:25:00,166.56,166.66,166.56,166.61,16885.0,138.8105,138.8939,138.8105,138.8522,16885.0
2017-10-31 10:30:00,166.61,166.61,166.3,166.34,15028.0,138.8522,138.8522,138.5938,138.6272,15028.0
2017-10-31 10:35:00,166.33,166.37,166.21,166.25,21627.0,138.6188,138.6522,138.5188,138.5522,21627.0
2017-10-31 10:40:00,166.24,166.26,166.12,166.19,26752.0,138.5438,138.5605,138.4438,138.5022,26752.0
2017-10-31 10:45:00,166.19,166.37,166.17,166.35,16870.0,138.5022,138.6522,138.4855,138.6355,16870.0
2017-10-31 10:50:00,166.34,166.44,166.34,166.42,14192.0,138.6272,138.7105,138.6272,138.6938,14192.0
2017-10-31 10:55:00,166.41,166.43,166.33,166.43,10322.0,138.6855,138.7022,138.6188,138.7022,10322.0
2017-10-31 11:00:00,166.4,166.54,166.4,166.52,15244.0,138.6772,138.7939,138.6772,138.7772,15244.0
2017-10-31 11:05:00,166.54,166.6,166.51,166.59,17164.0,138.7939,138.8439,138.7688,138.8355,17164.0
2017-10-31 11:10:00,166.59,166.64,166.53,166.63,11908.0,138.8355,138.8772,138.7855,138.8689,11908.0
2017-10-31 11:15:00,166.62,166.76,166.62,166.65,13395.0,138.8605,138.9772,138.8605,138.8855,13395.0
2017-10-31 11:20:00,166.64,166.84,166.64,166.84,16080.0,138.8772,139.0439,138.8772,139.0439,16080.0
2017-10-31 11:25:00,166.85,167.16,166.83,167.15,38138.0,139.0522,139.3106,139.0355,139.3022,38138.0
2017-10-31 11:30:00,167.14,167.3,167.11,167.29,30548.0,139.2939,139.4272,139.2689,139.4189,30548.0
2017-10-31 11:35:00,167.25,167.35,167.23,167.32,61350.0,139.3856,139.4689,139.3689,139.4439,61350.0
2017-10-31 11:40:00,167.32,167.41,167.31,167.4,15716.0,139.4439,139.5189,139.4356,139.5106,15716.0
2017-10-31 11:45:00,167.38,167.38,166.9,166.9,50803.0,139.4939,139.4939,139.0939,139.0939,50803.0
2017-10-31 11:50:00,166.92,167.24,166.9,167.14,122793.0,139.1105,139.3772,139.0939,139.2939,122793.0
2017-10-31 11:55:00,167.14,167.29,167.11,167.27,16350.0,139.2939,139.4189,139.2689,139.4022,16350.0
2017-10-31 12:00:00,167.23,167.27,167.14,167.19,8404.0,139.3689,139.4022,139.2939,139.3356,8404.0
2017-10-31 12:05:00,167.19,167.24,167.05,167.05,6697.0,139.3356,139.3772,139.2189,139.2189,6697.0
2017-10-31 12:10:00,167.04,167.11,167.03,167.05,7251.0,139.2105,139.2689,139.2022,139.2189,7251.0
2017-10-31 12:15:00,167.05,167.21,167.05,167.21,10682.0,139.2189,139.3522,139.2189,139.3522,10682.0
2017-10-31 12:20:00,167.22,167.3,167.19,167.19,14408.0,139.3606,139.4272,139.3356,139.3356,14408.0
2017-10-31 12:25:00,167.19,167.19,167.01,167.04,30467.0,139.3356,139.3356,139.1855,139.2105,30467.0
2017-10-31 12:30:00,167.04,167.11,167.01,167.04,7433.0,139.2105,139.2689,139.1855,139.2105,7433.0
2017-10-31 12:35:00,167.04,167.06,166.87,166.95,12117.0,139.2105,139.2272,139.0689,139.1355,12117.0
2017-10-31 12:40:00,166.96,166.98,166.89,166.89,12015.0,139.1439,139.1605,139.0855,139.0855,12015.0
2017-10-31 12:45:00,166.88,166.95,166.86,166.92,6441.0,139.0772,139.1355,139.0605,139.1105,6441.0
2017-10-31 12:50:00,166.92,166.96,166.88,166.89,7855.0,139.1105,139.1439,139.0772,139.0855,7855.0
2017-10-31 12:55:00,166.88,167.0,166.86,167.0,10760.0,139.0772,139.1772,139.0605,139.1772,10760.0
2017-10-31 13:00:00,166.99,167.06,166.97,167.03,13486.0,139.1689,139.2272,139.1522,139.2022,13486.0
2017-10-31 13:05:00,167.05,167.07,166.89,166.91,8054.0,139.2189,139.2356,139.0855,139.1022,8054.0
2017-10-31 13:10:00,166.89,166.98,166.86,166.93,32597.0,139.0855,139.1605,139.0605,139.1189,32597.0
2017-10-31 13:15:00,166.92,167.0,166.87,166.96,14618.0,139.1105,139.1772,139.0689,139.1439,14618.0
2017-10-31 13:20:00,166.95,166.97,166.82,166.85,50632.0,139.1355,139.1522,139.0272,139.0522,50632.0
2017-10-31 13:25:00,166.85,166.88,166.79,166.83,15638.0,139.0522,139.0772,139.0022,139.0355,15638.0
2017-10-31 13:30:00,166.84,166.9,166.83,166.89,11932.0,139.0439,139.0939,139.0355,139.0855,11932.0
2017-10-31 13:35:00,166.9,167.04,166.88,167.03,16425.0,139.0939,139.2105,139.0772,139.2022,16425.0
2017-10-31 13:40:00,167.03,167.11,166.97,167.09,47495.0,139.2022,139.2689,139.1522,139.2522,47495.0
2017-10-31 13:45:00,167.09,167.19,167.09,167.19,12054.0,139.2522,139.3356,139.2522,139.3356,12054.0
2017-10-31 13:50:00,167.19,167.19,167.08,167.16,17170.0,139.3356,139.3356,139.2439,139.3106,17170.0
2017-10-31 13:55:00,167.17,167.3,167.16,167.17,18489.0,139.3189,139.4272,139.3106,139.3189,18489.0
2017-10-31 14:00:00,167.2,167.22,167.11,167.15,13133.0,139.3439,139.3606,139.2689,139.3022,13133.0
2017-10-31 14:05:00,167.16,167.2,167.11,167.11,30868.0,139.3106,139.3439,139.2689,139.2689,30868.0
2017-10-31 14:10:00,167.11,167.15,167.02,167.04,15980.0,139.2689,139.3022,139.1939,139.2105,15980.0
2017-10-31 14:15:00,167.03,167.03,166.93,166.93,16092.0,139.2022,139.2022,139.1189,139.1189,16092.0
2017-10-31 14:20:00,166.92,166.97,166.91,166.97,8031.0,139.1105,139.1522,139.1022,139.1522,8031.0
2017-10-31 14:25:00,166.98,167.01,166.95,166.99,24443.0,139.1605,139.1855,139.1355,139.1689,24443.0
2017-10-31 14:30:00,167.01,167.01,166.93,166.97,17192.0,139.1855,139.1855,139.1189,139.1522,17192.0
2017-10-31 14:35:00,166.97,167.01,166.89,166.89,13458.0,139.1522,139.1855,139.0855,139.0855,13458.0
2017-10-31 14:40:00,166.92,166.92,166.87,166.9,20985.0,139.1105,139.1105,139.0689,139.0939,20985.0
2017-10-31 14:45:00,166.89,166.89,166.77,166.79,23636.0,139.0855,139.0855,138.9855,139.0022,23636.0
2017-10-31 14:50:00,166.8,166.82,166.77,166.8,24999.0,139.0105,139.0272,138.9855,139.0105,24999.0
2017-10-31 14:55:00,166.8,166.88,166.73,166.84,18145.0,139.0105,139.0772,138.9522,139.0439,18145.0
2017-10-31 15:00:00,166.82,167.0,166.82,166.97,19618.0,139.0272,139.1772,139.0272,139.1522,19618.0
2017-10-31 15:05:00,166.96,167.14,166.93,167.08,22916.0,139.1439,139.2939,139.1189,139.2439,22916.0
2017-10-31 15:10:00,167.06,167.09,167.0,167.06,22298.0,139.2272,139.2522,139.1772,139.2272,22298.0
2017-10-31 15:15:00,167.07,167.12,167.01,167.06,22401.0,139.2356,139.2772,139.1855,139.2272,22401.0
2017-10-31 15:20:00,167.06,167.14,167.06,167.13,19446.0,139.2272,139.2939,139.2272,139.2856,19446.0
2017-10-31 15:25:00,167.13,167.23,167.07,167.17,21855.0,139.2856,139.3689,139.2356,139.3189,21855.0
2017-10-31 15:30:00,167.18,167.19,167.01,167.01,27550.0,139.3272,139.3356,139.1855,139.1855,27550.0
2017-10-31 15:35:00,167.02,167.09,167.02,167.05,26346.0,139.1939,139.2522,139.1939,139.2189,26346.0
2017-10-31 15:40:00,167.04,167.04,166.96,166.97,36544.0,139.2105,139.2105,139.1439,139.1522,36544.0
2017-10-31 15:45:00,166.96,166.99,166.92,166.95,44137.0,139.1439,139.1689,139.1105,139.1355,44137.0
2017-10-31 15:50:00,166.93,166.93,166.8,166.82,55116.0,139.1189,139.1189,139.0105,139.0272,55116.0
2017-10-31 15:55:00,166.82,166.96,166.79,166.91,107082.0,139.0272,139.1439,139.0022,139.1022,107082.0
2017-11-01 09:30:00,165.72,166.95,165.57,166.78,141830.0,138.1105,139.1355,137.9855,138.9939,141830.0
2017-11-01 09:35:00,166.83,167.14,166.62,166.62,23105.0,139.0355,139.2939,138.8605,138.8605,23105.0
2017-11-01 09:40:00,166.6,166.82,166.55,166.56,13615.0,138.8439,139.0272,138.8022,138.8105,13615.0
2017-11-01 09:45:00,166.64,167.13,166.56,167.13,21592.0,138.8772,139.2856,138.8105,139.2856,21592.0
2017-11-01 09:50:00,167.13,167.28,167.01,167.03,17108.0,139.2856,139.4106,139.1855,139.2022,17108.0
2017-11-01 09:55:00,167.02,167.08,166.89,167.06,19255.0,139.1939,139.2439,139.0855,139.2272,19255.0
2017-11-01 10:00:00,167.02,167.1,166.83,167.1,15776.0,139.1939,139.2606,139.0355,139.2606,15776.0
2017-11-01 10:05:00,167.15,167.39,167.15,167.39,13883.0,139.3022,139.5022,139.3022,139.5022,13883.0
2017-11-01 10:10:00,167.4,167.54,167.32,167.54,28388.0,139.5106,139.6272,139.4439,139.6272,28388.0
2017-11-01 10:15:00,167.57,167.81,167.54,167.7,15796.0,139.6522,139.8523,139.6272,139.7606,15796.0
2017-11-01 10:20:00,167.66,167.99,167.63,167.76,32896.0,139.7273,140.0023,139.7023,139.8106,32896.0
2017-11-01 10:25:00,167.76,167.77,167.21,167.26,18068.0,139.8106,139.8189,139.3522,139.3939,18068.0
2017-11-01 10:30:00,167.16,167.37,167.15,167.32,10550.0,139.3106,139.4856,139.3022,139.4439,10550.0
2017-11-01 10:35:00,167.34,167.58,167.28,167.47,23733.0,139.4606,139.6606,139.4106,139.5689,23733.0
2017-11-01 10:40:00,167.5,167.58,167.5,167.55,7081.0,139.5939,139.6606,139.5939,139.6356,7081.0
2017-11-01 10:45:00,167.56,167.57,167.39,167.44,13527.0,139.6439,139.6522,139.5022,139.5439,13527.0
2017-11-01 10:50:00,167.41,167.55,167.38,167.44,13436.0,139.5189,139.6356,139.4939,139.5439,13436.0
2017-11-01 10:55:00,167.43,167.43,167.29,167.29,14648.0,139.5356,139.5356,139.4189,139.4189,14648.0
2017-11-01 11:00:00,167.3,167.32,167.25,167.27,9476.0,139.4272,139.4439,139.3856,139.4022,9476.0
2017-11-01 11:05:00,167.29,167.4,167.19,167.39,14463.0,139.4189,139.5106,139.3356,139.5022,14463.0
2017-11-01 11:10:00,167.39,167.4,167.19,167.29,12036.0,139.5022,139.5106,139.3356,139.4189,12036.0
2017-11-01 11:15:00,167.27,167.29,167.2,167.28,9681.0,139.4022,139.4189,139.3439,139.4106,9681.0
2017-11-01 11:20:00,167.27,167.3,167.21,167.28,16022.0,139.4022,139.4272,139.3522,139.4106,16022.0
2017-11-01 11:25:00,167.27,167.29,167.14,167.14,9517.0,139.4022,139.4189,139.2939,139.2939,9517.0
2017-11-01 11:30:00,167.18,167.24,167.12,167.13,12045.0,139.3272,139.3772,139.2772,139.2856,12045.0
2017-11-01 11:35:00,167.12,167.16,166.9,167.09,16401.0,139.2772,139.3106,139.0939,139.2522,16401.0
2017-11-01 11:40:00,167.09,167.15,166.98,167.09,16242.0,139.2522,139.3022,139.1605,139.2522,16242.0
2017-11-01 11:45:00,167.11,167.13,166.96,167.1,13904.0,139.2689,139.2856,139.1439,139.2606,13904.0
2017-11-01 11:50:00,167.11,167.14,167.0,167.12,14443.0,139.2689,139.2939,139.1772,139.2772,14443.0
2017-11-01 11:55:00,167.12,167.16,167.02,167.13,12978.0,139.2772,139.3106,139.1939,139.2856,12978.0
2017-11-01 12:00:00,167.14,167.16,167.09,167.15,10983.0,139.2939,139.3106,139.2522,139.3022,10983.0
2017-11-01 12:05:00,167.15,167.17,167.09,167.14,15173.0,139.3022,139.3189,139.2522,139.2939,15173.0
2017-11-01 12:10:00,167.15,167.17,166.96,167.01,38523.0,139.3022,139.3189,139.1439,139.1855,38523.0
2017-11-01 12:15:00,167.0,167.07,166.92,166.97,22030.0,139.1772,139.2356,139.1105,139.1522,22030.0
2017-11-01 12:20:00,166.96,167.01,166.89,167.0,13532.0,139.1439,139.1855,139.0855,139.1772,13532.0
2017-11-01 12:25:00,167.01,167.03,166.85,166.85,15969.0,139.1855,139.2022,139.0522,139.0522,15969.0
2017-11-01 12:30:00,166.85,166.9,166.74,166.76,14266.0,139.0522,139.0939,138.9605,138.9772,14266.0
2017-11-01 12:35:00,166.78,166.9,166.77,166.87,8685.0,138.9939,139.0939,138.9855,139.0689,8685.0
2017-11-01 12:40:00,166.89,167.01,166.88,166.97,8075.0,139.0855,139.1855,139.0772,139.1522,8075.0
2017-11-01 12:45:00,166.94,167.07,166.86,167.07,8750.0,139.1272,139.2356,139.0605,139.2356,8750.0
2017-11-01 12:50:00,167.06,167.18,167.06,167.12,12458.0,139.2272,139.3272,139.2272,139.2772,12458.0
2017-11-01 12:55:00,167.1,167.13,167.0,167.02,8266.0,139.2606,139.2856,139.1772,139.1939,8266.0
2017-11-01 13:00:00,167.01,167.01,166.93,166.95,7398.0,139.1855,139.1855,139.1189,139.1355,7398.0
2017-11-01 13:05:00,166.95,166.95,166.77,166.83,12982.0,139.1355,139.1355,138.9855,139.0355,12982.0
2017-11-01 13:10:00,166.84,166.92,166.82,166.85,5870.0,139.0439,139.1105,139.0272,139.0522,5870.0
2017-11-01 13:15:00,166.81,166.92,166.79,166.83,11232.0,139.0189,139.1105,139.0022,139.0355,11232.0
2017-11-01 13:20:00,166.81,166.86,166.54,166.66,14494.0,139.0189,139.0605,138.7939,138.8939,14494.0
2017-11-01 13:25:00,166.66,166.7,166.63,166.7,6285.0,138.8939,138.9272,138.8689,138.9272,6285.0
2017-11-01 13:30:00,166.74,166.82,166.74,166.8,12194.0,138.9605,139.0272,138.9605,139.0105,12194.0
2017-11-01 13:35:00,166.81,166.82,166.78,166.8,11732.0,139.0189,139.0272,138.9939,139.0105,11732.0
2017-11-01 13:40:00,166.79,166.82,166.75,166.78,14437.0,139.0022,139.0272,138.9689,138.9939,14437.0
2017-11-01 13:45:00,166.79,166.85,166.78,166.84,7939.0,139.0022,139.0522,138.9939,139.0439,7939.0
2017-11-01 13:50:00,166.85,166.89,166.75,166.76,10711.0,139.0522,139.0855,138.9689,138.9772,10711.0
2017-11-01 13:55:00,166.75,166.75,166.65,166.68,11321.0,138.9689,138.9689,138.8855,138.9105,11321.0
2017-11-01 14:00:00,166.65,166.86,166.63,166.85,40858.0,138.8855,139.0605,138.8689,139.0522,40858.0
2017-11-01 14:05:00,166.87,166.87,166.66,166.66,20531.0,139.0689,139.0689,138.8939,138.8939,20531.0
2017-11-01 14:10:00,166.66,166.71,166.63,166.7,10823.0,138.8939,138.9355,138.8689,138.9272,10823.0
2017-11-01 14:15:00,166.7,166.78,166.68,166.78,12254.0,138.9272,138.9939,138.9105,138.9939,12254.0
2017-11-01 14:20:00,166.8,166.89,166.72,166.74,25584.0,139.0105,139.0855,138.9439,138.9605,25584.0
2017-11-01 14:25:00,166.75,166.76,166.62,166.65,9695.0,138.9689,138.9772,138.8605,138.8855,9695.0
2017-11-01 14:30:00,166.67,166.84,166.67,166.83,17608.0,138.9022,139.0439,138.9022,139.0355,17608.0
2017-11-01 14:35:00,166.88,167.06,166.86,166.98,15034.0,139.0772,139.2272,139.0605,139.1605,15034.0
2017-11-01 14:40:00,167.0,167.02,166.93,166.99,7736.0,139.1772,139.1939,139.1189,139.1689,7736.0
2017-11-01 14:45:00,166.97,166.99,166.87,166.97,10338.0,139.1522,139.1689,139.0689,139.1522,10338.0
2017-11-01 14:50:00,166.97,167.05,166.86,166.93,13189.0,139.1522,139.2189,139.0605,139.1189,13189.0
2017-11-01 14:55:00,166.93,166.93,166.81,166.83,19445.0,139.1189,139.1189,139.0189,139.0355,19445.0
2017-11-01 15:00:00,166.8,166.87,166.78,166.82,28635.0,139.0105,139.0689,138.9939,139.0272,28635.0
2017-11-01 15:05:00,166.82,166.87,166.81,166.84,22576.0,139.0272,139.0689,139.0189,139.0439,22576.0
2017-11-01 15:10:00,166.85,166.88,166.81,166.88,18753.0,139.0522,139.0772,139.0189,139.0772,18753.0
2017-11-01 15:15:00,166.89,166.9,166.8,166.8,11794.0,139.0855,139.0939,139.0105,139.0105,11794.0
2017-11-01 15:20:00,166.81,166.84,166.75,166.75,16629.0,139.0189,139.0439,138.9689,138.9689,16629.0
2017-11-01 15:25:00,166.76,166.81,166.75,166.81,17858.0,138.9772,139.0189,138.9689,139.0189,17858.0
2017-11-01 15:30:00,166.81,166.83,166.73,166.77,19740.0,139.0189,139.0355,138.9522,138.9855,19740.0
2017-11-01 15:35:00,166.76,166.79,166.69,166.69,14879.0,138.9772,139.0022,138.9189,138.9189,14879.0
2017-11-01 15:40:00,166.68,166.72,166.62,166.65,30955.0,138.9105,138.9439,138.8605,138.8855,30955.0
2017-11-01 15:45:00,166.63,166.68,166.55,166.58,35506.0,138.8689,138.9105,138.8022,138.8272,35506.0
2017-11-01 15:50:00,166.59,166.63,166.45,166.49,43147.0,138.8355,138.8689,138.7188,138.7522,43147.0
2017-11-01 15:55:00,166.49,166.53,166.31,166.37,98572.0,138.7522,138.7855,138.6022,138.6522,98572.0
2017-11-02 09:30:00,166.99,167.06,166.5,167.06,56130.0,139.1689,139.2272,138.7605,139.2272,56130.0
2017-11-02 09:35:00,167.09,167.4,166.72,167.38,21386.0,139.2522,139.5106,138.9439,139.4939,21386.0
2017-11-02 09:40:00,167.43,167.63,167.12,167.5,17358.0,139.5356,139.7023,139.2772,139.5939,17358.0
2017-11-02 09:45:00,167.57,167.9,167.57,167.75,21100.0,139.6522,139.9273,139.6522,139.8023,21100.0
2017-11-02 09:50:00,167.69,167.93,167.59,167.81,26455.0,139.7523,139.9523,139.6689,139.8523,26455.0
2017-11-02 09:55:00,167.82,168.24,167.82,168.01,32323.0,139.8606,140.2106,139.8606,140.0189,32323.0
2017-11-02 10:00:00,167.96,168.38,167.88,168.15,27526.0,139.9773,140.3273,139.9106,140.1356,27526.0
2017-11-02 10:05:00,168.11,168.47,168.06,168.33,28634.0,140.1023,140.4023,140.0606,140.2856,28634.0
2017-11-02 10:10:00,168.3,168.35,167.6,167.61,33024.0,140.2606,140.3023,139.6773,139.6856,33024.0
2017-11-02 10:15:00,167.62,168.0,167.44,168.0,34363.0,139.6939,140.0106,139.5439,140.0106,34363.0
2017-11-02 10:20:00,168.01,168.19,167.85,167.93,22573.0,140.0189,140.169,139.8856,139.9523,22573.0
2017-11-02 10:25:00,167.94,168.01,167.85,167.95,15261.0,139.9606,140.0189,139.8856,139.9689,15261.0
2017-11-02 10:30:00,167.99,168.04,167.79,167.83,19461.0,140.0023,140.0439,139.8356,139.8689,19461.0
2017-11-02 10:35:00,167.76,168.08,167.76,168.01,18138.0,139.8106,140.0773,139.8106,140.0189,18138.0
2017-11-02 10:40:00,168.04,168.12,167.88,167.98,13971.0,140.0439,140.1106,139.9106,139.9939,13971.0
2017-11-02 10:45:00,167.95,168.03,167.86,168.03,11905.0,139.9689,140.0356,139.8939,140.0356,11905.0
2017-11-02 10:50:00,168.0,168.02,167.67,167.67,19116.0,140.0106,140.0273,139.7356,139.7356,19116.0
2017-11-02 10:55:00,167.7,167.8,167.5,167.57,22280.0,139.7606,139.8439,139.5939,139.6522,22280.0
2017-11-02 11:00:00,167.6,167.99,167.58,167.95,25256.0,139.6773,140.0023,139.6606,139.9689,25256.0
2017-11-02 11:05:00,167.99,168.03,167.88,167.97,23075.0,140.0023,140.0356,139.9106,139.9856,23075.0
2017-11-02 11:10:00,167.94,167.98,167.82,167.87,13224.0,139.9606,139.9939,139.8606,139.9023,13224.0
2017-11-02 11:15:00,167.87,167.99,167.8,167.97,12722.0,139.9023,140.0023,139.8439,139.9856,12722.0
2017-11-02 11:20:00,167.99,168.07,167.97,168.02,14429.0,140.0023,140.0689,139.9856,140.0273,14429.0
2017-11-02 11:25:00,168.04,168.07,167.82,167.86,16125.0,140.0439,140.0689,139.8606,139.8939,16125.0
2017-11-02 11:30:00,167.89,168.0,167.83,167.99,8205.0,139.9189,140.0106,139.8689,140.0023,8205.0
2017-11-02 11:35:00,167.96,168.01,167.82,167.87,14474.0,139.9773,140.0189,139.8606,139.9023,14474.0
2017-11-02 11:40:00,167.86,167.88,167.77,167.87,29994.0,139.8939,139.9106,139.8189,139.9023,29994.0
2017-11-02 11:45:00,167.89,168.03,167.87,168.03,14125.0,139.9189,140.0356,139.9023,140.0356,14125.0
2017-11-02 11:50:00,168.07,168.09,167.96,168.03,17557.0,140.0689,140.0856,139.9773,140.0356,17557.0
2017-11-02 11:55:00,168.04,168.06,167.86,167.93,16533.0,140.0439,140.0606,139.8939,139.9523,16533.0
2017-11-02 12:00:00,167.94,168.13,167.92,168.13,17549.0,139.9606,140.119,139.9439,140.119,17549.0
2017-11-02 12:05:00,168.13,168.24,168.07,168.15,26042.0,140.119,140.2106,140.0689,140.1356,26042.0
2017-11-02 12:10:00,168.13,168.31,168.12,168.14,19399.0,140.119,140.269,140.1106,140.1273,19399.0
2017-11-02 12:15:00,168.18,168.27,168.03,168.09,13208.0,140.1606,140.2356,140.0356,140.0856,13208.0
2017-11-02 12:20:00,168.04,168.17,168.04,168.1,6461.0,140.0439,140.1523,140.0439,140.094,6461.0
2017-11-02 12:25:00,168.09,168.15,168.04,168.11,9060.0,140.0856,140.1356,140.0439,140.1023,9060.0
2017-11-02 12:30:00,168.11,168.11,167.9,167.9,14940.0,140.1023,140.1023,139.9273,139.9273,14940.0
2017-11-02 12:35:00,167.88,167.89,167.52,167.58,24508.0,139.9106,139.9189,139.6106,139.6606,24508.0
2017-11-02 12:40:00,167.57,167.66,167.47,167.63,20383.0,139.6522,139.7273,139.5689,139.7023,20383.0
2017-11-02 12:45:00,167.64,167.78,167.63,167.72,9815.0,139.7106,139.8273,139.7023,139.7773,9815.0
2017-11-02 12:50:00,167.72,167.74,167.67,167.71,6537.0,139.7773,139.7939,139.7356,139.7689,6537.0
2017-11-02 12:55:00,167.71,167.78,167.68,167.75,7705.0,139.7689,139.8273,139.7439,139.8023,7705.0
2017-11-02 13:00:00,167.75,167.84,167.74,167.79,6903.0,139.8023,139.8773,139.7939,139.8356,6903.0
2017-11-02 13:05:00,167.8,167.84,167.75,167.82,5382.0,139.8439,139.8773,139.8023,139.8606,5382.0
2017-11-02 13:10:00,167.81,167.94,167.81,167.92,6887.0,139.8523,139.9606,139.8523,139.9439,6887.0
2017-11-02 13:15:00,167.92,167.94,167.85,167.87,6830.0,139.9439,139.9606,139.8856,139.9023,6830.0
2017-11-02 13:20:00,167.9,167.94,167.88,167.91,5278.0,139.9273,139.9606,139.9106,139.9356,5278.0
2017-11-02 13:25:00,167.9,167.95,167.86,167.94,5090.0,139.9273,139.9689,139.8939,139.9606,5090.0
2017-11-02 13:30:00,167.92,168.04,167.85,168.01,8809.0,139.9439,140.0439,139.8856,140.0189,8809.0
2017-11-02 13:35:00,168.01,168.05,167.96,168.01,8121.0,140.0189,140.0523,139.9773,140.0189,8121.0
2017-11-02 13:40:00,168.0,168.16,167.99,168.09,10570.0,140.0106,140.144,140.0023,140.0856,10570.0
2017-11-02 13:45:00,168.11,168.24,168.1,168.2,10941.0,140.1023,140.2106,140.094,140.1773,10941.0
2017-11-02 13:50:00,168.19,168.3,168.14,168.28,11266.0,140.169,140.2606,140.1273,140.244,11266.0
2017-11-02 13:55:00,168.28,168.32,168.18,168.18,10690.0,140.244,140.2773,140.1606,140.1606,10690.0
2017-11-02 14:00:00,168.17,168.17,168.02,168.02,11543.0,140.1523,140.1523,140.0273,140.0273,11543.0
2017-11-02 14:05:00,168.03,168.29,168.02,168.29,14677.0,140.0356,140.2523,140.0273,140.2523,14677.0
2017-11-02 14:10:00,168.29,168.35,168.22,168.32,11806.0,140.2523,140.3023,140.194,140.2773,11806.0
2017-11-02 14:15:00,168.32,168.33,168.2,168.23,16050.0,140.2773,140.2856,140.1773,140.2023,16050.0
2017-11-02 14:20:00,168.22,168.22,168.09,168.1,11840.0,140.194,140.194,140.0856,140.094,11840.0
2017-11-02 14:25:00,168.11,168.25,168.11,168.23,19599.0,140.1023,140.219,140.1023,140.2023,19599.0
2017-11-02 14:30:00,168.22,168.32,168.2,168.28,20814.0,140.194,140.2773,140.1773,140.244,20814.0
2017-11-02 14:35:00,168.29,168.29,168.19,168.2,12889.0,140.2523,140.2523,140.169,140.1773,12889.0
2017-11-02 14:40:00,168.18,168.19,168.09,168.12,22631.0,140.1606,140.169,140.0856,140.1106,22631.0
2017-11-02 14:45:00,168.11,168.17,168.07,168.09,13093.0,140.1023,140.1523,140.0689,140.0856,13093.0
2017-11-02 14:50:00,168.06,168.09,167.99,168.02,13860.0,140.0606,140.0856,140.0023,140.0273,13860.0
2017-11-02 14:55:00,168.03,168.05,167.86,167.86,11174.0,140.0356,140.0523,139.8939,139.8939,11174.0
2017-11-02 15:00:00,167.86,167.99,167.86,167.91,20080.0,139.8939,140.0023,139.8939,139.9356,20080.0
2017-11-02 15:05:00,167.92,167.98,167.9,167.94,16055.0,139.9439,139.9939,139.9273,139.9606,16055.0
2017-11-02 15:10:00,167.94,168.08,167.94,168.06,13469.0,139.9606,140.0773,139.9606,140.0606,13469.0
2017-11-02 15:15:00,168.06,168.16,168.06,168.13,17436.0,140.0606,140.144,140.0606,140.119,17436.0
2017-11-02 15:20:00,168.14,168.31,168.07,168.31,24750.0,140.1273,140.269,140.0689,140.269,24750.0
2017-11-02 15:25:00,168.28,168.29,168.03,168.06,20844.0,140.244,140.2523,140.0356,140.0606,20844.0
2017-11-02 15:30:00,168.05,168.12,168.04,168.04,25738.0,140.0523,140.1106,140.0439,140.0439,25738.0
2017-11-02 15:35:00,168.05,168.25,168.05,168.15,36910.0,140.0523,140.219,140.0523,140.1356,36910.0
2017-11-02 15:40:00,168.18,168.29,168.18,168.24,30705.0,140.1606,140.2523,140.1606,140.2106,30705.0
2017-11-02 15:45:00,168.23,168.3,168.2,168.24,41159.0,140.2023,140.2606,140.1773,140.2106,41159.0
2017-11-02 15:50:00,168.25,168.31,168.08,168.09,45577.0,140.219,140.269,140.0773,140.0856,45577.0
2017-11-02 15:55:00,168.09,168.11,168.02,168.08,114933.0,140.0856,140.1023,140.0273,140.0773,114933.0
2017-11-03 09:30:00,168.0,168.05,167.6,167.65,77592.0,140.0106,140.0523,139.6773,139.7189,77592.0
2017-11-03 09:35:00,167.65,168.29,167.65,168.29,16997.0,139.7189,140.2523,139.7189,140.2523,16997.0
2017-11-03 09:40:00,168.34,168.39,167.79,168.07,30178.0,140.294,140.3356,139.8356,140.0689,30178.0
2017-11-03 09:45:00,168.12,168.19,167.91,168.14,12215.0,140.1106,140.169,139.9356,140.1273,12215.0
2017-11-03 09:50:00,168.12,168.26,167.83,168.15,47124.0,140.1106,140.2273,139.8689,140.1356,47124.0
2017-11-03 09:55:00,168.19,168.36,168.05,168.32,45151.0,140.169,140.3106,140.0523,140.2773,45151.0
2017-11-03 10:00:00,168.3,168.64,168.09,168.51,31669.0,140.2606,140.544,140.0856,140.4356,31669.0
2017-11-03 10:05:00,168.52,168.58,168.28,168.38,17423.0,140.444,140.494,140.244,140.3273,17423.0
2017-11-03 10:10:00,168.39,168.57,168.27,168.49,35723.0,140.3356,140.4856,140.2356,140.419,35723.0
2017-11-03 10:15:00,168.44,168.71,168.44,168.59,54166.0,140.3773,140.6023,140.3773,140.5023,54166.0
2017-11-03 10:20:00,168.56,169.09,168.55,168.86,37655.0,140.4773,140.919,140.469,140.7273,37655.0
2017-11-03 10:25:00,168.89,168.92,168.68,168.75,9445.0,140.7523,140.7773,140.5773,140.6357,9445.0
2017-11-03 10:30:00,168.74,168.75,168.54,168.56,12968.0,140.6273,140.6357,140.4606,140.4773,12968.0
2017-11-03 10:35:00,168.59,168.72,168.45,168.61,13088.0,140.5023,140.6107,140.3856,140.519,13088.0
2017-11-03 10:40:00,168.59,168.59,168.45,168.51,9175.0,140.5023,140.5023,140.3856,140.4356,9175.0
2017-11-03 10:45:00,168.51,168.56,168.45,168.45,11196.0,140.4356,140.4773,140.3856,140.3856,11196.0
2017-11-03 10:50:00,168.51,168.63,168.39,168.55,9570.0,140.4356,140.5357,140.3356,140.469,9570.0
2017-11-03 10:55:00,168.55,168.62,168.41,168.45,10793.0,140.469,140.5273,140.3523,140.3856,10793.0
2017-11-03 11:00:00,168.43,168.48,168.35,168.43,9443.0,140.369,140.4106,140.3023,140.369,9443.0
2017-11-03 11:05:00,168.43,168.53,168.35,168.44,12245.0,140.369,140.4523,140.3023,140.3773,12245.0
2017-11-03 11:10:00,168.43,168.63,168.4,168.61,10133.0,140.369,140.5357,140.344,140.519,10133.0
2017-11-03 11:15:00,168.58,168.77,168.52,168.74,17181.0,140.494,140.6523,140.444,140.6273,17181.0
2017-11-03 11:20:00,168.71,168.75,168.66,168.69,9417.0,140.6023,140.6357,140.5607,140.5857,9417.0
2017-11-03 11:25:00,168.7,168.78,168.64,168.7,8951.0,140.594,140.6607,140.544,140.594,8951.0
2017-11-03 11:30:00,168.7,168.73,168.67,168.71,8910.0,140.594,140.619,140.569,140.6023,8910.0
2017-11-03 11:35:00,168.69,168.78,168.62,168.76,9719.0,140.5857,140.6607,140.5273,140.644,9719.0
2017-11-03 11:40:00,168.74,169.0,168.72,168.97,12714.0,140.6273,140.844,140.6107,140.819,12714.0
2017-11-03 11:45:00,168.99,169.12,168.97,169.08,34863.0,140.8357,140.944,140.819,140.9107,34863.0
2017-11-03 11:50:00,169.06,169.15,169.03,169.14,13118.0,140.894,140.969,140.869,140.9607,13118.0
2017-11-03 11:55:00,169.15,169.17,169.07,169.11,11085.0,140.969,140.9857,140.9023,140.9357,11085.0
2017-11-03 12:00:00,169.12,169.28,169.09,169.27,16638.0,140.944,141.0774,140.919,141.069,16638.0
2017-11-03 12:05:00,169.26,169.28,169.08,169.1,15114.0,141.0607,141.0774,140.9107,140.9273,15114.0
2017-11-03 12:10:00,169.11,169.13,169.0,169.05,19219.0,140.9357,140.9523,140.844,140.8857,19219.0
2017-11-03 12:15:00,169.07,169.18,169.02,169.04,10794.0,140.9023,140.994,140.8607,140.8773,10794.0
2017-11-03 12:20:00,169.03,169.34,169.03,169.33,17099.0,140.869,141.1274,140.869,141.119,17099.0
2017-11-03 12:25:00,169.31,169.33,169.16,169.21,17678.0,141.1024,141.119,140.9774,141.019,17678.0
2017-11-03 12:30:00,169.17,169.23,169.1,169.13,10138.0,140.9857,141.0357,140.9273,140.9523,10138.0
2017-11-03 12:35:00,169.14,169.16,169.04,169.09,10591.0,140.9607,140.9774,140.8773,140.919,10591.0
2017-11-03 12:40:00,169.08,169.11,168.98,169.02,8426.0,140.9107,140.9357,140.8273,140.8607,8426.0
2017-11-03 12:45:00,169.02,169.13,169.02,169.1,13026.0,140.8607,140.9523,140.8607,140.9273,13026.0
2017-11-03 12:50:00,169.1,169.24,169.08,169.24,9500.0,140.9273,141.044,140.9107,141.044,9500.0
2017-11-03 12:55:00,169.24,169.45,169.22,169.45,15218.0,141.044,141.219,141.0274,141.219,15218.0
2017-11-03 13:00:00,169.42,169.45,169.36,169.42,11516.0,141.194,141.219,141.144,141.194,11516.0
2017-11-03 13:05:00,169.44,169.44,169.27,169.28,15646.0,141.2107,141.2107,141.069,141.0774,15646.0
2017-11-03 13:10:00,169.25,169.29,169.19,169.28,11172.0,141.0524,141.0857,141.0024,141.0774,11172.0
2017-11-03 13:15:00,169.28,169.34,169.26,169.28,14925.0,141.0774,141.1274,141.0607,141.0774,14925.0
2017-11-03 13:20:00,169.27,169.32,169.26,169.32,8386.0,141.069,141.1107,141.0607,141.1107,8386.0
2017-11-03 13:25:00,169.32,169.33,169.24,169.25,11194.0,141.1107,141.119,141.044,141.0524,11194.0
2017-11-03 13:30:00,169.26,169.28,169.1,169.1,7643.0,141.0607,141.0774,140.9273,140.9273,7643.0
2017-11-03 13:35:00,169.1,169.11,168.84,168.84,21513.0,140.9273,140.9357,140.7107,140.7107,21513.0
2017-11-03 13:40:00,168.85,168.92,168.76,168.8,21845.0,140.719,140.7773,140.644,140.6773,21845.0
2017-11-03 13:45:00,168.82,168.89,168.8,168.88,9642.0,140.694,140.7523,140.6773,140.744,9642.0
2017-11-03 13:50:00,168.87,168.97,168.8,168.85,27086.0,140.7357,140.819,140.6773,140.719,27086.0
2017-11-03 13:55:00,168.84,168.87,168.82,168.83,6896.0,140.7107,140.7357,140.694,140.7023,6896.0
2017-11-03 14:00:00,168.82,168.82,168.7,168.71,7942.0,140.694,140.694,140.594,140.6023,7942.0
2017-11-03 14:05:00,168.71,168.79,168.71,168.78,10866.0,140.6023,140.669,140.6023,140.6607,10866.0
2017-11-03 14:10:00,168.79,168.84,168.75,168.78,10761.0,140.669,140.7107,140.6357,140.6607,10761.0
2017-11-03 14:15:00,168.8,168.8,168.7,168.73,8567.0,140.6773,140.6773,140.594,140.619,8567.0
2017-11-03 14:20:00,168.72,168.79,168.68,168.72,7592.0,140.6107,140.669,140.5773,140.6107,7592.0
2017-11-03 14:25:00,168.73,168.84,168.73,168.81,18870.0,140.619,140.7107,140.619,140.6857,18870.0
2017-11-03 14:30:00,168.79,168.84,168.72,168.72,7800.0,140.669,140.7107,140.6107,140.6107,7800.0
2017-11-03 14:35:00,168.73,168.73,168.55,168.63,13402.0,140.619,140.619,140.469,140.5357,13402.0
2017-11-03 14:40:00,168.66,168.66,168.56,168.62,10160.0,140.5607,140.5607,140.4773,140.5273,10160.0
2017-11-03 14:45:00,168.64,168.67,168.61,168.62,13867.0,140.544,140.569,140.519,140.5273,13867.0
2017-11-03 14:50:00,168.61,168.66,168.58,168.64,7099.0,140.519,140.5607,140.494,140.544,7099.0
2017-11-03 14:55:00,168.66,168.68,168.64,168.67,11253.0,140.5607,140.5773,140.544,140.569,11253.0
2017-11-03 15:00:00,168.66,168.69,168.63,168.67,14763.0,140.5607,140.5857,140.5357,140.569,14763.0
2017-11-03 15:05:00,168.68,168.82,168.67,168.81,14537.0,140.5773,140.694,140.569,140.6857,14537.0
2017-11-03 15:10:00,168.81,168.84,168.72,168.8,18592.0,140.6857,140.7107,140.6107,140.6773,18592.0
2017-11-03 15:15:00,168.79,168.79,168.68,168.73,16755.0,140.669,140.669,140.5773,140.619,16755.0
2017-11-03 15:20:00,168.72,168.74,168.64,168.65,9792.0,140.6107,140.6273,140.544,140.5523,9792.0
2017-11-03 15:25:00,168.65,168.73,168.65,168.71,16687.0,140.5523,140.619,140.5523,140.6023,16687.0
2017-11-03 15:30:00,168.72,168.72,168.64,168.65,21373.0,140.6107,140.6107,140.544,140.5523,21373.0
2017-11-03 15:35:00,168.65,168.65,168.52,168.55,32144.0,140.5523,140.5523,140.444,140.469,32144.0
2017-11-03 15:40:00,168.56,168.56,168.47,168.52,45671.0,140.4773,140.4773,140.4023,140.444,45671.0
2017-11-03 15:45:00,168.52,168.61,168.52,168.61,31736.0,140.444,140.519,140.444,140.519,31736.0
2017-11-03 15:50:00,168.6,168.61,168.41,168.53,58240.0,140.5106,140.519,140.3523,140.4523,58240.0
2017-11-03 15:55:00,168.53,168.65,168.46,168.63,98314.0,140.4523,140.5523,140.394,140.5357,98314.0
2017-11-06 09:30:00,168.9,169.75,168.76,169.75,108203.0,140.7607,141.4691,140.644,141.4691,108203.0
2017-11-06 09:35:00,169.69,169.78,168.86,168.96,23999.0,141.4191,141.4941,140.7273,140.8107,23999.0
2017-11-06 09:40:00,168.88,168.91,168.61,168.61,13850.0,140.744,140.769,140.519,140.519,13850.0
2017-11-06 09:45:00,168.61,168.94,168.6,168.88,34136.0,140.519,140.794,140.5106,140.744,34136.0
2017-11-06 09:50:00,168.89,169.13,168.83,169.01,24982.0,140.7523,140.9523,140.7023,140.8523,24982.0
2017-11-06 09:55:00,169.0,169.14,168.9,169.08,15584.0,140.844,140.9607,140.7607,140.9107,15584.0
2017-11-06 10:00:00,169.14,169.31,168.95,169.02,12405.0,140.9607,141.1024,140.8023,140.8607,12405.0
2017-11-06 10:05:00,169.03,169.48,169.03,169.26,23921.0,140.869,141.244,140.869,141.0607,23921.0
2017-11-06 10:10:00,169.27,169.46,169.27,169.43,19026.0,141.069,141.2274,141.069,141.2024,19026.0
2017-11-06 10:15:00,169.43,169.5,169.38,169.5,19090.0,141.2024,141.2607,141.1607,141.2607,19090.0
2017-11-06 10:20:00,169.48,169.56,169.38,169.38,16874.0,141.244,141.3107,141.1607,141.1607,16874.0
2017-11-06 10:25:00,169.39,169.49,169.3,169.31,22362.0,141.169,141.2524,141.094,141.1024,22362.0
2017-11-06 10:30:00,169.3,169.3,169.14,169.14,10923.0,141.094,141.094,140.9607,140.9607,10923.0
2017-11-06 10:35:00,169.13,169.3,169.13,169.27,11343.0,140.9523,141.094,140.9523,141.069,11343.0
2017-11-06 10:40:00,169.29,169.64,169.29,169.63,25410.0,141.0857,141.3774,141.0857,141.369,25410.0
2017-11-06 10:45:00,169.62,169.69,169.51,169.65,18550.0,141.3607,141.4191,141.269,141.3857,18550.0
2017-11-06 10:50:00,169.64,169.65,169.4,169.41,17792.0,141.3774,141.3857,141.1774,141.1857,17792.0
2017-11-06 10:55:00,169.38,169.45,169.25,169.31,18441.0,141.1607,141.219,141.0524,141.1024,18441.0
2017-11-06 11:00:00,169.29,169.42,169.23,169.28,15867.0,141.0857,141.194,141.0357,141.0774,15867.0
2017-11-06 11:05:00,169.28,169.4,169.21,169.22,6698.0,141.0774,141.1774,141.019,141.0274,6698.0
2017-11-06 11:10:00,169.21,169.25,169.09,169.11,11684.0,141.019,141.0524,140.919,140.9357,11684.0
2017-11-06 11:15:00,169.11,169.29,169.11,169.23,13867.0,140.9357,141.0857,140.9357,141.0357,13867.0
2017-11-06 11:20:00,169.25,169.41,169.24,169.39,15010.0,141.0524,141.1857,141.044,141.169,15010.0
2017-11-06 11:25:00,169.42,169.6,169.35,169.6,29166.0,141.194,141.344,141.1357,141.344,29166.0
2017-11-06 11:30:00,169.61,169.85,169.59,169.85,25362.0,141.3524,141.5524,141.3357,141.5524,25362.0
2017-11-06 11:35:00,169.84,169.85,169.72,169.75,26569.0,141.5441,141.5524,141.4441,141.4691,26569.0
2017-11-06 11:40:00,169.74,169.75,169.58,169.7,18627.0,141.4607,141.4691,141.3274,141.4274,18627.0
2017-11-06 11:45:00,169.68,169.71,169.63,169.63,17104.0,141.4107,141.4357,141.369,141.369,17104.0
2017-11-06 11:50:00,169.64,169.7,169.61,169.62,17901.0,141.3774,141.4274,141.3524,141.3607,17901.0
2017-11-06 11:55:00,169.62,169.7,169.62,169.65,11532.0,141.3607,141.4274,141.3607,141.3857,11532.0
2017-11-06 12:00:00,169.67,169.67,169.41,169.53,13759.0,141.4024,141.4024,141.1857,141.2857,13759.0
2017-11-06 12:05:00,169.47,169.54,169.41,169.52,8100.0,141.2357,141.294,141.1857,141.2774,8100.0
2017-11-06 12:10:00,169.49,169.55,169.47,169.49,5127.0,141.2524,141.3024,141.2357,141.2524,5127.0
2017-11-06 12:15:00,169.47,169.54,169.42,169.53,7452.0,141.2357,141.294,141.194,141.2857,7452.0
2017-11-06 12:20:00,169.54,169.63,169.54,169.57,16680.0,141.294,141.369,141.294,141.319,16680.0
2017-11-06 12:25:00,169.58,169.64,169.53,169.57,8557.0,141.3274,141.3774,141.2857,141.319,8557.0
2017-11-06 12:30:00,169.62,169.63,169.44,169.52,66428.0,141.3607,141.369,141.2107,141.2774,66428.0
2017-11-06 12:35:00,169.52,169.66,169.51,169.64,18382.0,141.2774,141.394,141.269,141.3774,18382.0
2017-11-06 12:40:00,169.64,169.84,169.63,169.8,19969.0,141.3774,141.5441,141.369,141.5107,19969.0
2017-11-06 12:45:00,169.8,169.89,169.71,169.89,15120.0,141.5107,141.5857,141.4357,141.5857,15120.0
2017-11-06 12:50:00,169.85,169.98,169.85,169.97,15901.0,141.5524,141.6607,141.5524,141.6524,15901.0
2017-11-06 12:55:00,169.95,170.01,169.93,169.95,51837.0,141.6357,141.6857,141.6191,141.6357,51837.0
2017-11-06 13:00:00,169.95,170.04,169.91,169.97,12309.0,141.6357,141.7107,141.6024,141.6524,12309.0
2017-11-06 13:05:00,169.95,170.02,169.92,169.92,13977.0,141.6357,141.6941,141.6107,141.6107,13977.0
2017-11-06 13:10:00,169.9,170.15,169.77,170.14,38653.0,141.5941,141.8024,141.4857,141.7941,38653.0
2017-11-06 13:15:00,170.15,170.15,169.74,169.74,17100.0,141.8024,141.8024,141.4607,141.4607,17100.0
2017-11-06 13:20:00,169.74,169.89,169.73,169.89,14766.0,141.4607,141.5857,141.4524,141.5857,14766.0
2017-11-06 13:25:00,169.9,169.92,169.82,169.86,9816.0,141.5941,141.6107,141.5274,141.5607,9816.0
2017-11-06 13:30:00,169.86,169.87,169.67,169.82,17455.0,141.5607,141.5691,141.4024,141.5274,17455.0
2017-11-06 13:35:00,169.8,169.82,169.74,169.77,7583.0,141.5107,141.5274,141.4607,141.4857,7583.0
2017-11-06 13:40:00,169.81,169.91,169.81,169.9,8799.0,141.5191,141.6024,141.5191,141.5941,8799.0
2017-11-06 13:45:00,169.92,169.97,169.88,169.9,15214.0,141.6107,141.6524,141.5774,141.5941,15214.0
2017-11-06 13:50:00,169.91,169.99,169.88,169.94,10026.0,141.6024,141.6691,141.5774,141.6274,10026.0
2017-11-06 13:55:00,169.94,170.06,169.94,170.03,16489.0,141.6274,141.7274,141.6274,141.7024,16489.0
2017-11-06 14:00:00,170.01,170.04,169.89,169.95,14405.0,141.6857,141.7107,141.5857,141.6357,14405.0
2017-11-06 14:05:00,169.97,170.08,169.9,170.04,28719.0,141.6524,141.7441,141.5941,141.7107,28719.0
2017-11-06 14:10:00,170.04,170.08,169.95,170.03,30410.0,141.7107,141.7441,141.6357,141.7024,30410.0
2017-11-06 14:15:00,170.03,170.11,169.96,170.11,27602.0,141.7024,141.7691,141.6441,141.7691,27602.0
2017-11-06 14:20:00,170.12,170.35,170.09,170.35,35900.0,141.7774,141.9691,141.7524,141.9691,35900.0
2017-11-06 14:25:00,170.35,170.38,170.28,170.29,47260.0,141.9691,141.9941,141.9108,141.9191,47260.0
2017-11-06 14:30:00,170.29,170.31,170.19,170.22,34977.0,141.9191,141.9358,141.8357,141.8608,34977.0
2017-11-06 14:35:00,170.22,170.39,170.22,170.34,33010.0,141.8608,142.0024,141.8608,141.9608,33010.0
2017-11-06 14:40:00,170.36,170.37,170.2,170.26,52008.0,141.9774,141.9858,141.8441,141.8941,52008.0
2017-11-06 14:45:00,170.29,170.3,170.15,170.24,18178.0,141.9191,141.9274,141.8024,141.8774,18178.0
2017-11-06 14:50:00,170.22,170.34,170.22,170.31,19709.0,141.8608,141.9608,141.8608,141.9358,19709.0
2017-11-06 14:55:00,170.32,170.4,170.28,170.4,22768.0,141.9441,142.0108,141.9108,142.0108,22768.0
2017-11-06 15:00:00,170.38,170.42,170.23,170.25,26803.0,141.9941,142.0274,141.8691,141.8858,26803.0
2017-11-06 15:05:00,170.26,170.3,170.09,170.1,33194.0,141.8941,141.9274,141.7524,141.7607,33194.0
2017-11-06 15:10:00,170.08,170.14,170.02,170.07,25929.0,141.7441,141.7941,141.6941,141.7357,25929.0
2017-11-06 15:15:00,170.08,170.13,169.97,170.02,31364.0,141.7441,141.7857,141.6524,141.6941,31364.0
2017-11-06 15:20:00,170.03,170.16,170.02,170.04,43796.0,141.7024,141.8107,141.6941,141.7107,43796.0
2017-11-06 15:25:00,170.03,170.04,169.97,169.99,32420.0,141.7024,141.7107,141.6524,141.6691,32420.0
2017-11-06 15:30:00,169.99,170.12,169.95,170.12,52396.0,141.6691,141.7774,141.6357,141.7774,52396.0
2017-11-06 15:35:00,170.13,170.16,170.0,170.06,52440.0,141.7857,141.8107,141.6774,141.7274,52440.0
2017-11-06 15:40:00,170.06,170.11,169.98,170.09,43619.0,141.7274,141.7691,141.6607,141.7524,43619.0
2017-11-06 15:45:00,170.08,170.08,169.96,169.97,58373.0,141.7441,141.7441,141.6441,141.6524,58373.0
2017-11-06 15:50:00,169.99,170.19,169.96,170.19,52579.0,141.6691,141.8357,141.6441,141.8357,52579.0
2017-11-06 15:55:00,170.18,170.21,169.95,170.08,175422.0,141.8274,141.8524,141.6357,141.7441,175422.0
2017-11-07 09:30:00,170.2,170.66,169.95,170.28,75536.0,141.8441,142.2274,141.6357,141.9108,75536.0
2017-11-07 09:35:00,170.26,170.72,170.26,170.6,16049.0,141.8941,142.2774,141.8941,142.1774,16049.0
2017-11-07 09:40:00,170.55,170.57,170.11,170.21,37410.0,142.1358,142.1524,141.7691,141.8524,37410.0
2017-11-07 09:45:00,170.22,170.52,170.2,170.41,33200.0,141.8608,142.1108,141.8441,142.0191,33200.0
2017-11-07 09:50:00,170.3,170.45,170.11,170.39,18030.0,141.9274,142.0524,141.7691,142.0024,18030.0
2017-11-07 09:55:00,170.4,170.42,169.98,170.12,19085.0,142.0108,142.0274,141.6607,141.7774,19085.0
2017-11-07 10:00:00,170.14,170.38,170.02,170.04,30298.0,141.7941,141.9941,141.6941,141.7107,30298.0
2017-11-07 10:05:00,170.1,170.37,170.02,170.3,19251.0,141.7607,141.9858,141.6941,141.9274,19251.0
2017-11-07 10:10:00,170.29,170.33,170.12,170.27,15507.0,141.9191,141.9524,141.7774,141.9024,15507.0
2017-11-07 10:15:00,170.26,170.39,170.14,170.25,37111.0,141.8941,142.0024,141.7941,141.8858,37111.0
2017-11-07 10:20:00,170.26,170.3,170.1,170.21,17278.0,141.8941,141.9274,141.7607,141.8524,17278.0
2017-11-07 10:25:00,170.16,170.16,170.04,170.09,18000.0,141.8107,141.8107,141.7107,141.7524,18000.0
2017-11-07 10:30:00,170.09,170.14,169.87,169.93,19406.0,141.7524,141.7941,141.5691,141.6191,19406.0
2017-11-07 10:35:00,169.94,169.99,169.74,169.85,30324.0,141.6274,141.6691,141.4607,141.5524,30324.0
2017-11-07 10:40:00,169.84,170.01,169.81,169.92,15055.0,141.5441,141.6857,141.5191,141.6107,15055.0
2017-11-07 10:45:00,169.92,170.0,169.74,169.95,13836.0,141.6107,141.6774,141.4607,141.6357,13836.0
2017-11-07 10:50:00,169.94,169.97,169.8,169.93,14714.0,141.6274,141.6524,141.5107,141.6191,14714.0
2017-11-07 10:55:00,169.92,169.94,169.76,169.8,9455.0,141.6107,141.6274,141.4774,141.5107,9455.0
2017-11-07 11:00:00,169.83,169.87,169.81,169.82,9112.0,141.5357,141.5691,141.5191,141.5274,9112.0
2017-11-07 11:05:00,169.82,169.83,169.67,169.67,15758.0,141.5274,141.5357,141.4024,141.4024,15758.0
2017-11-07 11:10:00,169.69,169.72,169.61,169.66,11274.0,141.4191,141.4441,141.3524,141.394,11274.0
2017-11-07 11:15:00,169.66,169.67,169.53,169.54,17891.0,141.394,141.4024,141.2857,141.294,17891.0
2017-11-07 11:20:00,169.52,169.65,169.52,169.59,9980.0,141.2774,141.3857,141.2774,141.3357,9980.0
2017-11-07 11:25:00,169.61,169.78,169.59,169.77,18480.0,141.3524,141.4941,141.3357,141.4857,18480.0
2017-11-07 11:30:00,169.77,169.83,169.75,169.79,8705.0,141.4857,141.5357,141.4691,141.5024,8705.0
2017-11-07 11:35:00,169.81,169.81,169.58,169.6,15785.0,141.5191,141.5191,141.3274,141.344,15785.0
2017-11-07 11:40:00,169.58,169.7,169.58,169.7,11546.0,141.3274,141.4274,141.3274,141.4274,11546.0
2017-11-07 11:45:00,169.71,169.76,169.68,169.68,16568.0,141.4357,141.4774,141.4107,141.4107,16568.0
2017-11-07 11:50:00,169.69,169.77,169.67,169.7,15727.0,141.4191,141.4857,141.4024,141.4274,15727.0
2017-11-07 11:55:00,169.69,169.77,169.62,169.64,43083.0,141.4191,141.4857,141.3607,141.3774,43083.0
2017-11-07 12:00:00,169.62,169.72,169.6,169.69,12788.0,141.3607,141.4441,141.344,141.4191,12788.0
2017-11-07 12:05:00,169.72,169.92,169.7,169.9,9877.0,141.4441,141.6107,141.4274,141.5941,9877.0
2017-11-07 12:10:00,169.9,170.04,169.87,170.01,22063.0,141.5941,141.7107,141.5691,141.6857,22063.0
2017-11-07 12:15:00,170.01,170.17,169.92,170.09,28689.0,141.6857,141.8191,141.6107,141.7524,28689.0
2017-11-07 12:20:00,170.09,170.09,169.96,170.03,14103.0,141.7524,141.7524,141.6441,141.7024,14103.0
2017-11-07 12:25:00,170.04,170.14,170.02,170.12,11887.0,141.7107,141.7941,141.6941,141.7774,11887.0
2017-11-07 12:30:00,170.14,170.16,170.09,170.13,14194.0,141.7941,141.8107,141.7524,141.7857,14194.0
2017-11-07 12:35:00,170.12,170.19,170.1,170.17,16559.0,141.7774,141.8357,141.7607,141.8191,16559.0
2017-11-07 12:40:00,170.2,170.29,170.15,170.22,11354.0,141.8441,141.9191,141.8024,141.8608,11354.0
2017-11-07 12:45:00,170.2,170.29,170.19,170.24,6965.0,141.8441,141.9191,141.8357,141.8774,6965.0
2017-11-07 12:50:00,170.23,170.38,170.23,170.32,8664.0,141.8691,141.9941,141.8691,141.9441,8664.0
2017-11-07 12:55:00,170.34,170.55,170.32,170.55,17471.0,141.9608,142.1358,141.9441,142.1358,17471.0
2017-11-07 13:00:00,170.53,170.53,170.43,170.44,8572.0,142.1191,142.1191,142.0358,142.0441,8572.0
2017-11-07 13:05:00,170.43,170.47,170.3,170.32,8112.0,142.0358,142.0691,141.9274,141.9441,8112.0
2017-11-07 13:10:00,170.31,170.32,170.2,170.32,8536.0,141.9358,141.9441,141.8441,141.9441,8536.0
2017-11-07 13:15:00,170.33,170.33,170.24,170.27,4144.0,141.9524,141.9524,141.8774,141.9024,4144.0
2017-11-07 13:20:00,170.28,170.34,170.21,170.3,8264.0,141.9108,141.9608,141.8524,141.9274,8264.0
2017-11-07 13:25:00,170.28,170.42,170.28,170.4,9261.0,141.9108,142.0274,141.9108,142.0108,9261.0
2017-11-07 13:30:00,170.41,170.49,170.37,170.42,9378.0,142.0191,142.0858,141.9858,142.0274,9378.0
2017-11-07 13:35:00,170.39,170.42,170.27,170.31,5695.0,142.0024,142.0274,141.9024,141.9358,5695.0
2017-11-07 13:40:00,170.33,170.37,170.24,170.37,6356.0,141.9524,141.9858,141.8774,141.9858,6356.0
2017-11-07 13:45:00,170.34,170.43,170.33,170.36,9093.0,141.9608,142.0358,141.9524,141.9774,9093.0
2017-11-07 13:50:00,170.37,170.46,170.32,170.46,11964.0,141.9858,142.0608,141.9441,142.0608,11964.0
2017-11-07 13:55:00,170.44,170.44,170.32,170.32,6488.0,142.0441,142.0441,141.9441,141.9441,6488.0
2017-11-07 14:00:00,170.34,170.37,170.3,170.36,9254.0,141.9608,141.9858,141.9274,141.9774,9254.0
2017-11-07 14:05:00,170.35,170.44,170.31,170.33,19275.0,141.9691,142.0441,141.9358,141.9524,19275.0
2017-11-07 14:10:00,170.33,170.34,170.2,170.25,17498.0,141.9524,141.9608,141.8441,141.8858,17498.0
2017-11-07 14:15:00,170.28,170.29,170.06,170.14,21315.0,141.9108,141.9191,141.7274,141.7941,21315.0
2017-11-07 14:20:00,170.15,170.16,170.06,170.13,6865.0,141.8024,141.8107,141.7274,141.7857,6865.0
2017-11-07 14:25:00,170.13,170.22,170.11,170.12,7251.0,141.7857,141.8608,141.7691,141.7774,7251.0
2017-11-07 14:30:00,170.11,170.25,170.1,170.24,19345.0,141.7691,141.8858,141.7607,141.8774,19345.0
2017-11-07 14:35:00,170.25,170.25,170.16,170.19,21765.0,141.8858,141.8858,141.8107,141.8357,21765.0
2017-11-07 14:40:00,170.21,170.22,170.09,170.09,12040.0,141.8524,141.8608,141.7524,141.7524,12040.0
2017-11-07 14:45:00,170.09,170.25,170.09,170.17,13479.0,141.7524,141.8858,141.7524,141.8191,13479.0
2017-11-07 14:50:00,170.17,170.24,170.16,170.21,8137.0,141.8191,141.8774,141.8107,141.8524,8137.0
2017-11-07 14:55:00,170.22,170.29,170.2,170.22,12340.0,141.8608,141.9191,141.8441,141.8608,12340.0
2017-11-07 15:00:00,170.2,170.24,170.15,170.17,8492.0,141.8441,141.8774,141.8024,141.8191,8492.0
2017-11-07 15:05:00,170.17,170.19,170.12,170.16,12986.0,141.8191,141.8357,141.7774,141.8107,12986.0
2017-11-07 15:10:00,170.17,170.17,170.08,170.12,14570.0,141.8191,141.8191,141.7441,141.7774,14570.0
2017-11-07 15:15:00,170.13,170.25,170.11,170.18,13797.0,141.7857,141.8858,141.7691,141.8274,13797.0
2017-11-07 15:20:00,170.21,170.24,170.15,170.2,9766.0,141.8524,141.8774,141.8024,141.8441,9766.0
2017-11-07 15:25:00,170.19,170.22,170.12,170.21,12078.0,141.8357,141.8608,141.7774,141.8524,12078.0
2017-11-07 15:30:00,170.22,170.25,170.18,170.24,17081.0,141.8608,141.8858,141.8274,141.8774,17081.0
2017-11-07 15:35:00,170.24,170.39,170.22,170.36,19330.0,141.8774,142.0024,141.8608,141.9774,19330.0
2017-11-07 15:40:00,170.36,170.52,170.34,170.45,40024.0,141.9774,142.1108,141.9608,142.0524,40024.0
2017-11-07 15:45:00,170.44,170.49,170.42,170.46,32854.0,142.0441,142.0858,142.0274,142.0608,32854.0
2017-11-07 15:50:00,170.46,170.82,170.46,170.76,97256.0,142.0608,142.3608,142.0608,142.3108,97256.0
2017-11-07 15:55:00,170.77,170.78,170.62,170.75,163385.0,142.3191,142.3275,142.1941,142.3025,163385.0
2017-11-08 09:30:00,170.18,170.86,170.17,170.85,96023.0,141.8274,142.3941,141.8191,142.3858,96023.0
2017-11-08 09:35:00,170.83,170.92,170.59,170.9,17478.0,142.3691,142.4441,142.1691,142.4275,17478.0
2017-11-08 09:40:00,170.81,170.83,170.32,170.65,20483.0,142.3525,142.3691,141.9441,142.2191,20483.0
2017-11-08 09:45:00,170.62,170.75,170.59,170.69,15212.0,142.1941,142.3025,142.1691,142.2524,15212.0
2017-11-08 09:50:00,170.67,170.72,170.45,170.53,20899.0,142.2358,142.2774,142.0524,142.1191,20899.0
2017-11-08 09:55:00,170.52,170.78,170.52,170.72,14276.0,142.1108,142.3275,142.1108,142.2774,14276.0
2017-11-08 10:00:00,170.76,170.8,170.28,170.28,16671.0,142.3108,142.3441,141.9108,141.9108,16671.0
2017-11-08 10:05:00,170.28,170.47,170.24,170.25,32121.0,141.9108,142.0691,141.8774,141.8858,32121.0
2017-11-08 10:10:00,170.22,170.28,170.08,170.22,32817.0,141.8608,141.9108,141.7441,141.8608,32817.0
2017-11-08 10:15:00,170.23,170.3,170.01,170.06,23877.0,141.8691,141.9274,141.6857,141.7274,23877.0
2017-11-08 10:20:00,170.04,170.18,169.83,170.14,27419.0,141.7107,141.8274,141.5357,141.7941,27419.0
2017-11-08 10:25:00,170.15,170.16,170.0,170.01,13105.0,141.8024,141.8107,141.6774,141.6857,13105.0
2017-11-08 10:30:00,170.05,170.1,170.03,170.05,13902.0,141.7191,141.7607,141.7024,141.7191,13902.0
2017-11-08 10:35:00,170.08,170.39,170.07,170.18,29920.0,141.7441,142.0024,141.7357,141.8274,29920.0
2017-11-08 10:40:00,170.17,170.28,170.05,170.07,15235.0,141.8191,141.9108,141.7191,141.7357,15235.0
2017-11-08 10:45:00,170.06,170.14,169.94,170.06,47986.0,141.7274,141.7941,141.6274,141.7274,47986.0
2017-11-08 10:50:00,170.06,170.39,170.06,170.2,29691.0,141.7274,142.0024,141.7274,141.8441,29691.0
2017-11-08 10:55:00,170.22,170.3,170.16,170.18,11094.0,141.8608,141.9274,141.8107,141.8274,11094.0
2017-11-08 11:00:00,170.17,170.24,170.14,170.18,15068.0,141.8191,141.8774,141.7941,141.8274,15068.0
2017-11-08 11:05:00,170.15,170.26,170.12,170.18,9990.0,141.8024,141.8941,141.7774,141.8274,9990.0
2017-11-08 11:10:00,170.17,170.17,169.93,169.97,16200.0,141.8191,141.8191,141.6191,141.6524,16200.0
2017-11-08 11:15:00,169.99,170.04,169.88,169.95,23113.0,141.6691,141.7107,141.5774,141.6357,23113.0
2017-11-08 11:20:00,169.93,169.98,169.84,169.95,20404.0,141.6191,141.6607,141.5441,141.6357,20404.0
2017-11-08 11:25:00,169.96,169.98,169.82,169.91,15371.0,141.6441,141.6607,141.5274,141.6024,15371.0
2017-11-08 11:30:00,169.92,169.97,169.9,169.94,12404.0,141.6107,141.6524,141.5941,141.6274,12404.0
2017-11-08 11:35:00,169.94,169.96,169.78,169.85,22320.0,141.6274,141.6441,141.4941,141.5524,22320.0
2017-11-08 11:40:00,169.87,169.94,169.84,169.86,18190.0,141.5691,141.6274,141.5441,141.5607,18190.0
2017-11-08 11:45:00,169.84,169.92,169.84,169.91,17421.0,141.5441,141.6107,141.5441,141.6024,17421.0
2017-11-08 11:50:00,169.9,169.96,169.84,169.95,13992.0,141.5941,141.6441,141.5441,141.6357,13992.0
2017-11-08 11:55:00,169.95,169.96,169.82,169.86,29556.0,141.6357,141.6441,141.5274,141.5607,29556.0
2017-11-08 12:00:00,169.87,169.87,169.64,169.72,43855.0,141.5691,141.5691,141.3774,141.4441,43855.0
2017-11-08 12:05:00,169.72,169.74,169.45,169.54,33435.0,141.4441,141.4607,141.219,141.294,33435.0
2017-11-08 12:10:00,169.55,169.75,169.52,169.73,17673.0,141.3024,141.4691,141.2774,141.4524,17673.0
2017-11-08 12:15:00,169.75,169.79,169.6,169.6,21492.0,141.4691,141.5024,141.344,141.344,21492.0
2017-11-08 12:20:00,169.58,169.68,169.55,169.63,15231.0,141.3274,141.4107,141.3024,141.369,15231.0
2017-11-08 12:25:00,169.61,169.64,169.54,169.63,17402.0,141.3524,141.3774,141.294,141.369,17402.0
2017-11-08 12:30:00,169.62,169.7,169.61,169.69,16736.0,141.3607,141.4274,141.3524,141.4191,16736.0
2017-11-08 12:35:00,169.7,169.79,169.69,169.76,19844.0,141.4274,141.5024,141.4191,141.4774,19844.0
2017-11-08 12:40:00,169.75,169.76,169.63,169.69,15031.0,141.4691,141.4774,141.369,141.4191,15031.0
2017-11-08 12:45:00,169.68,169.7,169.59,169.67,16562.0,141.4107,141.4274,141.3357,141.4024,16562.0
2017-11-08 12:50:00,169.67,169.69,169.6,169.6,11236.0,141.4024,141.4191,141.344,141.344,11236.0
2017-11-08 12:55:00,169.63,169.68,169.6,169.62,9839.0,141.369,141.4107,141.344,141.3607,9839.0
2017-11-08 13:00:00,169.64,169.79,169.64,169.76,20072.0,141.3774,141.5024,141.3774,141.4774,20072.0
2017-11-08 13:05:00,169.78,169.95,169.72,169.95,22693.0,141.4941,141.6357,141.4441,141.6357,22693.0
2017-11-08 13:10:00,169.95,170.01,169.87,169.89,24263.0,141.6357,141.6857,141.5691,141.5857,24263.0
2017-11-08 13:15:00,169.89,169.93,169.84,169.88,17689.0,141.5857,141.6191,141.5441,141.5774,17689.0
2017-11-08 13:20:00,169.91,169.98,169.88,169.96,14086.0,141.6024,141.6607,141.5774,141.6441,14086.0
2017-11-08 13:25:00,169.95,170.03,169.94,170.0,30092.0,141.6357,141.7024,141.6274,141.6774,30092.0
2017-11-08 13:30:00,170.01,170.06,169.99,170.0,11758.0,141.6857,141.7274,141.6691,141.6774,11758.0
2017-11-08 13:35:00,170.0,170.02,169.97,170.02,18747.0,141.6774,141.6941,141.6524,141.6941,18747.0
2017-11-08 13:40:00,170.03,170.19,170.02,170.19,10659.0,141.7024,141.8357,141.6941,141.8357,10659.0
2017-11-08 13:45:00,170.19,170.24,170.14,170.15,22864.0,141.8357,141.8774,141.7941,141.8024,22864.0
2017-11-08 13:50:00,170.16,170.17,170.06,170.08,5826.0,141.8107,141.8191,141.7274,141.7441,5826.0
2017-11-08 13:55:00,170.08,170.11,170.02,170.08,20051.0,141.7441,141.7691,141.6941,141.7441,20051.0
2017-11-08 14:00:00,170.08,170.1,170.05,170.09,16169.0,141.7441,141.7607,141.7191,141.7524,16169.0
2017-11-08 14:05:00,170.09,170.09,170.01,170.04,14633.0,141.7524,141.7524,141.6857,141.7107,14633.0
2017-11-08 14:10:00,170.05,170.05,169.99,170.03,10400.0,141.7191,141.7191,141.6691,141.7024,10400.0
2017-11-08 14:15:00,170.02,170.03,169.96,170.01,18183.0,141.6941,141.7024,141.6441,141.6857,18183.0
2017-11-08 14:20:00,170.02,170.14,170.01,170.06,14494.0,141.6941,141.7941,141.6857,141.7274,14494.0
2017-11-08 14:25:00,170.06,170.14,170.06,170.13,9455.0,141.7274,141.7941,141.7274,141.7857,9455.0
2017-11-08 14:30:00,170.12,170.26,170.06,170.25,20588.0,141.7774,141.8941,141.7274,141.8858,20588.0
2017-11-08 14:35:00,170.28,170.29,170.1,170.11,10867.0,141.9108,141.9191,141.7607,141.7691,10867.0
2017-11-08 14:40:00,170.1,170.24,170.04,170.2,17953.0,141.7607,141.8774,141.7107,141.8441,17953.0
2017-11-08 14:45:00,170.21,170.22,170.1,170.13,10383.0,141.8524,141.8608,141.7607,141.7857,10383.0
2017-11-08 14:50:00,170.14,170.15,170.07,170.1,12075.0,141.7941,141.8024,141.7357,141.7607,12075.0
2017-11-08 14:55:00,170.1,170.2,170.08,170.18,13294.0,141.7607,141.8441,141.7441,141.8274,13294.0
2017-11-08 15:00:00,170.19,170.19,170.05,170.05,13621.0,141.8357,141.8357,141.7191,141.7191,13621.0
2017-11-08 15:05:00,170.05,170.05,169.91,169.94,20065.0,141.7191,141.7191,141.6024,141.6274,20065.0
2017-11-08 15:10:00,169.94,170.04,169.92,169.93,13755.0,141.6274,141.7107,141.6107,141.6191,13755.0
2017-11-08 15:15:00,169.94,170.01,169.92,170.0,17635.0,141.6274,141.6857,141.6107,141.6774,17635.0
2017-11-08 15:20:00,169.98,169.99,169.9,169.94,12726.0,141.6607,141.6691,141.5941,141.6274,12726.0
2017-11-08 15:25:00,169.94,170.06,169.93,170.06,13602.0,141.6274,141.7274,141.6191,141.7274,13602.0
2017-11-08 15:30:00,170.05,170.07,169.93,170.05,23071.0,141.7191,141.7357,141.6191,141.7191,23071.0
2017-11-08 15:35:00,170.04,170.14,170.01,170.04,18402.0,141.7107,141.7941,141.6857,141.7107,18402.0
2017-11-08 15:40:00,170.04,170.04,169.93,169.95,27598.0,141.7107,141.7107,141.6191,141.6357,27598.0
2017-11-08 15:45:00,169.95,169.95,169.82,169.84,33064.0,141.6357,141.6357,141.5274,141.5441,33064.0
2017-11-08 15:50:00,169.84,170.0,169.82,169.99,44484.0,141.5441,141.6774,141.5274,141.6691,44484.0
2017-11-08 15:55:00,169.98,170.07,169.92,170.06,142403.0,141.6607,141.7357,141.6107,141.7274,142403.0
2017-11-09 09:30:00,168.72,169.2,168.39,169.0,124437.0,140.6107,141.0107,140.3356,140.844,124437.0
2017-11-09 09:35:00,168.94,169.11,168.34,168.88,34220.0,140.794,140.9357,140.294,140.744,34220.0
2017-11-09 09:40:00,168.81,168.84,168.1,168.4,64564.0,140.6857,140.7107,140.094,140.344,64564.0
2017-11-09 09:45:00,168.36,168.37,167.75,167.78,72458.0,140.3106,140.319,139.8023,139.8273,72458.0
2017-11-09 09:50:00,167.82,168.36,167.82,168.31,38365.0,139.8606,140.3106,139.8606,140.269,38365.0
2017-11-09 09:55:00,168.28,168.42,167.86,168.09,47415.0,140.244,140.3606,139.8939,140.0856,47415.0
2017-11-09 10:00:00,168.09,168.48,168.05,168.48,50229.0,140.0856,140.4106,140.0523,140.4106,50229.0
2017-11-09 10:05:00,168.44,168.73,168.36,168.41,46931.0,140.3773,140.619,140.3106,140.3523,46931.0
2017-11-09 10:10:00,168.45,168.63,168.33,168.5,35256.0,140.3856,140.5357,140.2856,140.4273,35256.0
2017-11-09 10:15:00,168.46,168.55,168.25,168.31,31622.0,140.394,140.469,140.219,140.269,31622.0
2017-11-09 10:20:00,168.36,168.53,167.78,167.82,81392.0,140.3106,140.4523,139.8273,139.8606,81392.0
2017-11-09 10:25:00,167.78,167.96,167.58,167.61,49719.0,139.8273,139.9773,139.6606,139.6856,49719.0
2017-11-09 10:30:00,167.61,167.64,167.31,167.39,69796.0,139.6856,139.7106,139.4356,139.5022,69796.0
2017-11-09 10:35:00,167.36,167.48,167.26,167.26,51377.0,139.4772,139.5772,139.3939,139.3939,51377.0
2017-11-09 10:40:00,167.3,167.63,167.25,167.55,42023.0,139.4272,139.7023,139.3856,139.6356,42023.0
2017-11-09 10:45:00,167.54,167.58,167.39,167.47,27654.0,139.6272,139.6606,139.5022,139.5689,27654.0
2017-11-09 10:50:00,167.49,167.5,167.23,167.25,26722.0,139.5856,139.5939,139.3689,139.3856,26722.0
2017-11-09 10:55:00,167.24,167.25,167.03,167.18,50225.0,139.3772,139.3856,139.2022,139.3272,50225.0
2017-11-09 11:00:00,167.19,167.43,167.07,167.42,23496.0,139.3356,139.5356,139.2356,139.5272,23496.0
2017-11-09 11:05:00,167.41,167.5,167.26,167.35,49327.0,139.5189,139.5939,139.3939,139.4689,49327.0
2017-11-09 11:10:00,167.34,167.34,167.08,167.08,29777.0,139.4606,139.4606,139.2439,139.2439,29777.0
2017-11-09 11:15:00,167.1,167.14,167.04,167.05,31576.0,139.2606,139.2939,139.2105,139.2189,31576.0
2017-11-09 11:20:00,167.04,167.06,166.75,166.78,79271.0,139.2105,139.2272,138.9689,138.9939,79271.0
2017-11-09 11:25:00,166.78,166.78,166.41,166.54,60210.0,138.9939,138.9939,138.6855,138.7939,60210.0
2017-11-09 11:30:00,166.54,166.71,166.54,166.59,31844.0,138.7939,138.9355,138.7939,138.8355,31844.0
2017-11-09 11:35:00,166.6,166.83,166.58,166.81,46630.0,138.8439,139.0355,138.8272,139.0189,46630.0
2017-11-09 11:40:00,166.78,167.04,166.74,167.0,25460.0,138.9939,139.2105,138.9605,139.1772,25460.0
2017-11-09 11:45:00,166.98,167.04,166.86,167.0,34368.0,139.1605,139.2105,139.0605,139.1772,34368.0
2017-11-09 11:50:00,166.99,166.99,166.64,166.85,28878.0,139.1689,139.1689,138.8772,139.0522,28878.0
2017-11-09 11:55:00,166.85,166.98,166.68,166.9,32034.0,139.0522,139.1605,138.9105,139.0939,32034.0
2017-11-09 12:00:00,166.91,166.92,166.5,166.53,33799.0,139.1022,139.1105,138.7605,138.7855,33799.0
2017-11-09 12:05:00,166.53,166.6,166.17,166.44,54680.0,138.7855,138.8439,138.4855,138.7105,54680.0
2017-11-09 12:10:00,166.43,166.47,166.2,166.35,52704.0,138.7022,138.7355,138.5105,138.6355,52704.0
2017-11-09 12:15:00,166.3,166.51,166.23,166.37,32803.0,138.5938,138.7688,138.5355,138.6522,32803.0
2017-11-09 12:20:00,166.36,166.44,166.32,166.32,25036.0,138.6438,138.7105,138.6105,138.6105,25036.0
2017-11-09 12:25:00,166.34,166.49,166.19,166.29,51241.0,138.6272,138.7522,138.5022,138.5855,51241.0
2017-11-09 12:30:00,166.25,166.28,166.1,166.1,31027.0,138.5522,138.5772,138.4272,138.4272,31027.0
2017-11-09 12:35:00,166.12,166.55,166.12,166.47,39253.0,138.4438,138.8022,138.4438,138.7355,39253.0
2017-11-09 12:40:00,166.43,166.49,166.36,166.49,23430.0,138.7022,138.7522,138.6438,138.7522,23430.0
2017-11-09 12:45:00,166.51,166.89,166.47,166.85,55697.0,138.7688,139.0855,138.7355,139.0522,55697.0
2017-11-09 12:50:00,166.85,166.95,166.68,166.91,36305.0,139.0522,139.1355,138.9105,139.1022,36305.0
2017-11-09 12:55:00,166.94,166.96,166.67,166.81,35651.0,139.1272,139.1439,138.9022,139.0189,35651.0
2017-11-09 13:00:00,166.82,166.82,166.59,166.68,27994.0,139.0272,139.0272,138.8355,138.9105,27994.0
2017-11-09 13:05:00,166.69,166.86,166.66,166.85,23480.0,138.9189,139.0605,138.8939,139.0522,23480.0
2017-11-09 13:10:00,166.85,166.93,166.77,166.8,28242.0,139.0522,139.1189,138.9855,139.0105,28242.0
2017-11-09 13:15:00,166.81,166.99,166.78,166.96,22038.0,139.0189,139.1689,138.9939,139.1439,22038.0
2017-11-09 13:20:00,166.95,167.0,166.85,166.85,19353.0,139.1355,139.1772,139.0522,139.0522,19353.0
2017-11-09 13:25:00,166.86,166.92,166.85,166.88,19791.0,139.0605,139.1105,139.0522,139.0772,19791.0
2017-11-09 13:30:00,166.86,167.03,166.86,166.92,29812.0,139.0605,139.2022,139.0605,139.1105,29812.0
2017-11-09 13:35:00,166.92,167.06,166.89,166.89,28363.0,139.1105,139.2272,139.0855,139.0855,28363.0
2017-11-09 13:40:00,166.88,166.95,166.87,166.93,14080.0,139.0772,139.1355,139.0689,139.1189,14080.0
2017-11-09 13:45:00,166.92,166.93,166.81,166.85,25039.0,139.1105,139.1189,139.0189,139.0522,25039.0
2017-11-09 13:50:00,166.87,166.87,166.66,166.67,66064.0,139.0689,139.0689,138.8939,138.9022,66064.0
2017-11-09 13:55:00,166.67,166.67,166.42,166.54,45421.0,138.9022,138.9022,138.6938,138.7939,45421.0
2017-11-09 14:00:00,166.55,166.77,166.53,166.77,31987.0,138.8022,138.9855,138.7855,138.9855,31987.0
2017-11-09 14:05:00,166.79,166.99,166.76,166.93,37495.0,139.0022,139.1689,138.9772,139.1189,37495.0
2017-11-09 14:10:00,166.92,167.17,166.9,167.14,31195.0,139.1105,139.3189,139.0939,139.2939,31195.0
2017-11-09 14:15:00,167.17,167.22,167.07,167.16,36526.0,139.3189,139.3606,139.2356,139.3106,36526.0
2017-11-09 14:20:00,167.14,167.31,167.11,167.26,28559.0,139.2939,139.4356,139.2689,139.3939,28559.0
2017-11-09 14:25:00,167.24,167.3,167.2,167.24,29490.0,139.3772,139.4272,139.3439,139.3772,29490.0
2017-11-09 14:30:00,167.22,167.43,167.22,167.24,25280.0,139.3606,139.5356,139.3606,139.3772,25280.0
2017-11-09 14:35:00,167.24,167.26,167.11,167.24,26595.0,139.3772,139.3939,139.2689,139.3772,26595.0
2017-11-09 14:40:00,167.25,167.36,167.21,167.33,26889.0,139.3856,139.4772,139.3522,139.4522,26889.0
2017-11-09 14:45:00,167.35,167.46,167.31,167.39,35783.0,139.4689,139.5606,139.4356,139.5022,35783.0
2017-11-09 14:50:00,167.4,167.47,167.35,167.41,29820.0,139.5106,139.5689,139.4689,139.5189,29820.0
2017-11-09 14:55:00,167.41,167.46,167.33,167.37,28768.0,139.5189,139.5606,139.4522,139.4856,28768.0
2017-11-09 15:00:00,167.36,167.46,167.36,167.41,20070.0,139.4772,139.5606,139.4772,139.5189,20070.0
2017-11-09 15:05:00,167.41,167.58,167.4,167.55,29207.0,139.5189,139.6606,139.5106,139.6356,29207.0
2017-11-09 15:10:00,167.54,167.56,167.41,167.45,74854.0,139.6272,139.6439,139.5189,139.5522,74854.0
2017-11-09 15:15:00,167.45,167.46,167.23,167.26,29106.0,139.5522,139.5606,139.3689,139.3939,29106.0
2017-11-09 15:20:00,167.26,167.31,167.2,167.29,22599.0,139.3939,139.4356,139.3439,139.4189,22599.0
2017-11-09 15:25:00,167.3,167.3,167.1,167.11,37795.0,139.4272,139.4272,139.2606,139.2689,37795.0
2017-11-09 15:30:00,167.12,167.18,167.08,167.12,49484.0,139.2772,139.3272,139.2439,139.2772,49484.0
2017-11-09 15:35:00,167.13,167.28,167.08,167.23,63742.0,139.2856,139.4106,139.2439,139.3689,63742.0
2017-11-09 15:40:00,167.22,167.23,167.02,167.05,64202.0,139.3606,139.3689,139.1939,139.2189,64202.0
2017-11-09 15:45:00,167.06,167.13,167.03,167.04,94691.0,139.2272,139.2856,139.2022,139.2105,94691.0
2017-11-09 15:50:00,167.04,167.14,166.95,166.95,115213.0,139.2105,139.2939,139.1355,139.1355,115213.0
2017-11-09 15:55:00,166.97,167.07,166.93,167.0,199601.0,139.1522,139.2356,139.1189,139.1772,199601.0
2017-11-10 09:30:00,166.4,166.8,165.8,166.01,94299.0,138.6772,139.0105,138.1771,138.3522,94299.0
2017-11-10 09:35:00,166.0,166.05,164.3,164.41,156582.0,138.3438,138.3855,136.927,137.0187,156582.0
2017-11-10 09:40:00,164.45,165.27,164.4,165.01,91213.0,137.0521,137.7354,137.0104,137.5188,91213.0
2017-11-10 09:45:00,165.15,165.15,164.66,164.87,48718.0,137.6354,137.6354,137.2271,137.4021,48718.0
2017-11-10 09:50:00,164.97,164.98,164.63,164.7,31619.0,137.4854,137.4938,137.2021,137.2604,31619.0
2017-11-10 09:55:00,164.7,164.72,163.91,164.03,107788.0,137.2604,137.2771,136.602,136.702,107788.0
2017-11-10 10:00:00,164.04,164.08,163.64,163.67,113696.0,136.7104,136.7437,136.377,136.402,113696.0
2017-11-10 10:05:00,163.68,163.81,163.61,163.65,64486.0,136.4103,136.5187,136.352,136.3853,64486.0
2017-11-10 10:10:00,163.62,163.95,163.52,163.92,105799.0,136.3603,136.6354,136.277,136.6104,105799.0
2017-11-10 10:15:00,163.97,164.6,163.74,164.57,102459.0,136.652,137.1771,136.4603,137.1521,102459.0
2017-11-10 10:20:00,164.56,164.96,164.54,164.86,104022.0,137.1437,137.4771,137.1271,137.3937,104022.0
2017-11-10 10:25:00,164.86,165.06,164.74,164.89,45941.0,137.3937,137.5604,137.2937,137.4187,45941.0
2017-11-10 10:30:00,164.92,164.99,164.55,164.55,38394.0,137.4437,137.5021,137.1354,137.1354,38394.0
2017-11-10 10:35:00,164.61,164.76,164.56,164.58,24983.0,137.1854,137.3104,137.1437,137.1604,24983.0
2017-11-10 10:40:00,164.6,164.79,164.43,164.7,38780.0,137.1771,137.3354,137.0354,137.2604,38780.0
2017-11-10 10:45:00,164.72,165.09,164.7,165.09,26998.0,137.2771,137.5854,137.2604,137.5854,26998.0
2017-11-10 10:50:00,165.08,165.34,165.04,165.31,26122.0,137.5771,137.7938,137.5438,137.7688,26122.0
2017-11-10 10:55:00,165.36,165.62,165.21,165.52,38637.0,137.8104,138.0271,137.6854,137.9438,38637.0
2017-11-10 11:00:00,165.53,165.62,165.41,165.47,60329.0,137.9521,138.0271,137.8521,137.9021,60329.0
2017-11-10 11:05:00,165.46,165.56,165.37,165.39,23406.0,137.8938,137.9771,137.8188,137.8354,23406.0
2017-11-10 11:10:00,165.4,165.61,165.38,165.61,18884.0,137.8438,138.0188,137.8271,138.0188,18884.0
2017-11-10 11:15:00,165.59,165.59,165.35,165.35,25354.0,138.0021,138.0021,137.8021,137.8021,25354.0
2017-11-10 11:20:00,165.35,165.4,165.3,165.37,14108.0,137.8021,137.8438,137.7604,137.8188,14108.0
2017-11-10 11:25:00,165.38,165.45,165.28,165.28,12880.0,137.8271,137.8854,137.7438,137.7438,12880.0
2017-11-10 11:30:00,165.29,165.37,164.94,165.07,40736.0,137.7521,137.8188,137.4604,137.5688,40736.0
2017-11-10 11:35:00,165.09,165.42,165.09,165.33,13449.0,137.5854,137.8604,137.5854,137.7854,13449.0
2017-11-10 11:40:00,165.32,165.41,165.25,165.36,13386.0,137.7771,137.8521,137.7188,137.8104,13386.0
2017-11-10 11:45:00,165.35,165.36,165.23,165.23,21074.0,137.8021,137.8104,137.7021,137.7021,21074.0
2017-11-10 11:50:00,165.23,165.33,165.21,165.29,14556.0,137.7021,137.7854,137.6854,137.7521,14556.0
2017-11-10 11:55:00,165.33,165.45,165.28,165.45,10489.0,137.7854,137.8854,137.7438,137.8854,10489.0
2017-11-10 12:00:00,165.45,165.49,165.38,165.39,17939.0,137.8854,137.9188,137.8271,137.8354,17939.0
2017-11-10 12:05:00,165.43,165.44,164.66,164.84,111251.0,137.8688,137.8771,137.2271,137.3771,111251.0
2017-11-10 12:10:00,164.86,165.41,164.86,165.41,13416.0,137.3937,137.8521,137.3937,137.8521,13416.0
2017-11-10 12:15:00,165.4,165.44,165.09,165.14,33777.0,137.8438,137.8771,137.5854,137.6271,33777.0
2017-11-10 12:20:00,165.14,165.18,165.02,165.1,40009.0,137.6271,137.6604,137.5271,137.5938,40009.0
2017-11-10 12:25:00,165.11,165.18,165.03,165.14,22546.0,137.6021,137.6604,137.5354,137.6271,22546.0
2017-11-10 12:30:00,165.14,165.17,165.06,165.07,15240.0,137.6271,137.6521,137.5604,137.5688,15240.0
2017-11-10 12:35:00,165.09,165.16,165.07,165.15,26700.0,137.5854,137.6438,137.5688,137.6354,26700.0
2017-11-10 12:40:00,165.15,165.17,165.1,165.13,19614.0,137.6354,137.6521,137.5938,137.6188,19614.0
2017-11-10 12:45:00,165.13,165.17,165.1,165.11,27454.0,137.6188,137.6521,137.5938,137.6021,27454.0
2017-11-10 12:50:00,165.12,165.17,165.1,165.14,27493.0,137.6104,137.6521,137.5938,137.6271,27493.0
2017-11-10 12:55:00,165.14,165.16,165.07,165.07,15438.0,137.6271,137.6438,137.5688,137.5688,15438.0
2017-11-10 13:00:00,165.08,165.09,164.92,164.92,19968.0,137.5771,137.5854,137.4437,137.4437,19968.0
2017-11-10 13:05:00,164.94,164.96,164.77,164.79,18991.0,137.4604,137.4771,137.3187,137.3354,18991.0
2017-11-10 13:10:00,164.8,164.82,164.76,164.79,13564.0,137.3437,137.3604,137.3104,137.3354,13564.0
2017-11-10 13:15:00,164.79,164.81,164.71,164.73,14185.0,137.3354,137.3521,137.2687,137.2854,14185.0
2017-11-10 13:20:00,164.73,164.89,164.73,164.89,24749.0,137.2854,137.4187,137.2854,137.4187,24749.0
2017-11-10 13:25:00,164.87,164.87,164.77,164.83,24125.0,137.4021,137.4021,137.3187,137.3687,24125.0
2017-11-10 13:30:00,164.84,164.89,164.77,164.77,12600.0,137.3771,137.4187,137.3187,137.3187,12600.0
2017-11-10 13:35:00,164.78,164.81,164.76,164.8,17539.0,137.3271,137.3521,137.3104,137.3437,17539.0
2017-11-10 13:40:00,164.8,164.83,164.63,164.68,30332.0,137.3437,137.3687,137.2021,137.2437,30332.0
2017-11-10 13:45:00,164.68,164.7,164.59,164.61,25487.0,137.2437,137.2604,137.1687,137.1854,25487.0
2017-11-10 13:50:00,164.62,164.65,164.57,164.64,16827.0,137.1937,137.2187,137.1521,137.2104,16827.0
2017-11-10 13:55:00,164.67,164.77,164.66,164.68,22689.0,137.2354,137.3187,137.2271,137.2437,22689.0
2017-11-10 14:00:00,164.69,164.95,164.68,164.93,27493.0,137.2521,137.4688,137.2437,137.4521,27493.0
2017-11-10 14:05:00,164.95,165.12,164.93,165.12,19301.0,137.4688,137.6104,137.4521,137.6104,19301.0
2017-11-10 14:10:00,165.13,165.21,165.05,165.11,30609.0,137.6188,137.6854,137.5521,137.6021,30609.0
2017-11-10 14:15:00,165.11,165.14,165.01,165.05,23104.0,137.6021,137.6271,137.5188,137.5521,23104.0
2017-11-10 14:20:00,165.05,165.1,165.02,165.1,26342.0,137.5521,137.5938,137.5271,137.5938,26342.0
2017-11-10 14:25:00,165.1,165.14,165.01,165.13,18468.0,137.5938,137.6271,137.5188,137.6188,18468.0
2017-11-10 14:30:00,165.13,165.17,164.84,164.87,42897.0,137.6188,137.6521,137.3771,137.4021,42897.0
2017-11-10 14:35:00,164.88,165.0,164.82,164.92,34203.0,137.4104,137.5104,137.3604,137.4437,34203.0
2017-11-10 14:40:00,164.93,165.05,164.92,164.98,23739.0,137.4521,137.5521,137.4437,137.4938,23739.0
2017-11-10 14:45:00,164.98,165.0,164.85,164.89,37190.0,137.4938,137.5104,137.3854,137.4187,37190.0
2017-11-10 14:50:00,164.88,164.98,164.85,164.94,21581.0,137.4104,137.4938,137.3854,137.4604,21581.0
2017-11-10 14:55:00,164.92,164.98,164.91,164.94,17225.0,137.4437,137.4938,137.4354,137.4604,17225.0
2017-11-10 15:00:00,164.95,165.0,164.87,164.93,32484.0,137.4688,137.5104,137.4021,137.4521,32484.0
2017-11-10 15:05:00,164.93,164.94,164.79,164.79,37913.0,137.4521,137.4604,137.3354,137.3354,37913.0
2017-11-10 15:10:00,164.8,164.95,164.79,164.86,42302.0,137.3437,137.4688,137.3354,137.3937,42302.0
2017-11-10 15:15:00,164.88,165.0,164.88,164.92,30078.0,137.4104,137.5104,137.4104,137.4437,30078.0
2017-11-10 15:20:00,164.93,165.15,164.93,165.14,28051.0,137.4521,137.6354,137.4521,137.6271,28051.0
2017-11-10 15:25:00,165.13,165.35,165.13,165.25,38058.0,137.6188,137.8021,137.6188,137.7188,38058.0
2017-11-10 15:30:00,165.27,165.36,165.22,165.35,26972.0,137.7354,137.8104,137.6938,137.8021,26972.0
2017-11-10 15:35:00,165.34,165.39,165.27,165.36,27585.0,137.7938,137.8354,137.7354,137.8104,27585.0
2017-11-10 15:40:00,165.36,165.46,165.34,165.41,28911.0,137.8104,137.8938,137.7938,137.8521,28911.0
2017-11-10 15:45:00,165.41,165.51,165.4,165.51,81596.0,137.8521,137.9355,137.8438,137.9355,81596.0
2017-11-10 15:50:00,165.52,165.66,165.5,165.66,46696.0,137.9438,138.0605,137.9271,138.0605,46696.0
2017-11-10 15:55:00,165.65,165.68,165.53,165.59,139461.0,138.0521,138.0771,137.9521,138.0021,139461.0
2017-11-13 09:30:00,165.47,165.63,165.08,165.3,55023.0,137.9021,138.0355,137.5771,137.7604,55023.0
2017-11-13 09:35:00,165.25,165.8,165.24,165.79,14341.0,137.7188,138.1771,137.7104,138.1688,14341.0
2017-11-13 09:40:00,165.83,165.99,165.74,165.89,23342.0,138.2021,138.3355,138.1271,138.2521,23342.0
2017-11-13 09:45:00,165.86,165.9,165.65,165.66,19475.0,138.2271,138.2605,138.0521,138.0605,19475.0
2017-11-13 09:50:00,165.65,166.19,165.64,166.16,26855.0,138.0521,138.5022,138.0438,138.4772,26855.0
2017-11-13 09:55:00,166.12,166.39,166.06,166.32,38462.0,138.4438,138.6688,138.3938,138.6105,38462.0
2017-11-13 10:00:00,166.33,166.4,166.31,166.35,49302.0,138.6188,138.6772,138.6022,138.6355,49302.0
2017-11-13 10:05:00,166.34,166.49,166.33,166.4,36733.0,138.6272,138.7522,138.6188,138.6772,36733.0
2017-11-13 10:10:00,166.37,166.63,166.34,166.59,35434.0,138.6522,138.8689,138.6272,138.8355,35434.0
2017-11-13 10:15:00,166.59,166.71,166.54,166.66,18331.0,138.8355,138.9355,138.7939,138.8939,18331.0
2017-11-13 10:20:00,166.68,166.88,166.66,166.85,35726.0,138.9105,139.0772,138.8939,139.0522,35726.0
2017-11-13 10:25:00,166.86,166.93,166.74,166.77,31642.0,139.0605,139.1189,138.9605,138.9855,31642.0
2017-11-13 10:30:00,166.76,167.04,166.76,167.0,29398.0,138.9772,139.2105,138.9772,139.1772,29398.0
2017-11-13 10:35:00,166.98,167.16,166.92,167.16,14448.0,139.1605,139.3106,139.1105,139.3106,14448.0
2017-11-13 10:40:00,167.17,167.18,166.87,166.95,28459.0,139.3189,139.3272,139.0689,139.1355,28459.0
2017-11-13 10:45:00,166.97,167.1,166.87,167.09,21141.0,139.1522,139.2606,139.0689,139.2522,21141.0
2017-11-13 10:50:00,167.11,167.2,167.03,167.17,22913.0,139.2689,139.3439,139.2022,139.3189,22913.0
2017-11-13 10:55:00,167.19,167.37,167.19,167.26,22665.0,139.3356,139.4856,139.3356,139.3939,22665.0
2017-11-13 11:00:00,167.24,167.46,167.22,167.45,19303.0,139.3772,139.5606,139.3606,139.5522,19303.0
2017-11-13 11:05:00,167.44,167.71,167.44,167.57,90363.0,139.5439,139.7689,139.5439,139.6522,90363.0
2017-11-13 11:10:00,167.58,167.58,167.33,167.51,25870.0,139.6606,139.6606,139.4522,139.6022,25870.0
2017-11-13 11:15:00,167.55,167.68,167.49,167.6,18661.0,139.6356,139.7439,139.5856,139.6773,18661.0
2017-11-13 11:20:00,167.59,167.65,167.36,167.37,25997.0,139.6689,139.7189,139.4772,139.4856,25997.0
2017-11-13 11:25:00,167.37,167.49,167.34,167.47,20710.0,139.4856,139.5856,139.4606,139.5689,20710.0
2017-11-13 11:30:00,167.46,167.58,167.45,167.45,15899.0,139.5606,139.6606,139.5522,139.5522,15899.0
2017-11-13 11:35:00,167.43,167.52,167.42,167.5,9539.0,139.5356,139.6106,139.5272,139.5939,9539.0
2017-11-13 11:40:00,167.5,167.58,167.49,167.56,20223.0,139.5939,139.6606,139.5856,139.6439,20223.0
2017-11-13 11:45:00,167.55,167.55,167.46,167.5,11760.0,139.6356,139.6356,139.5606,139.5939,11760.0
2017-11-13 11:50:00,167.5,167.52,167.32,167.32,11746.0,139.5939,139.6106,139.4439,139.4439,11746.0
2017-11-13 11:55:00,167.34,167.53,167.34,167.52,13173.0,139.4606,139.6189,139.4606,139.6106,13173.0
2017-11-13 12:00:00,167.53,167.72,167.53,167.72,9803.0,139.6189,139.7773,139.6189,139.7773,9803.0
2017-11-13 12:05:00,167.72,167.74,167.6,167.68,18206.0,139.7773,139.7939,139.6773,139.7439,18206.0
2017-11-13 12:10:00,167.7,167.7,167.58,167.59,16499.0,139.7606,139.7606,139.6606,139.6689,16499.0
2017-11-13 12:15:00,167.59,167.61,167.52,167.56,15458.0,139.6689,139.6856,139.6106,139.6439,15458.0
2017-11-13 12:20:00,167.58,167.69,167.58,167.63,19210.0,139.6606,139.7523,139.6606,139.7023,19210.0
2017-11-13 12:25:00,167.65,167.79,167.65,167.71,29083.0,139.7189,139.8356,139.7189,139.7689,29083.0
2017-11-13 12:30:00,167.7,167.79,167.69,167.74,31201.0,139.7606,139.8356,139.7523,139.7939,31201.0
2017-11-13 12:35:00,167.74,167.79,167.74,167.77,14405.0,139.7939,139.8356,139.7939,139.8189,14405.0
2017-11-13 12:40:00,167.76,167.79,167.71,167.72,21631.0,139.8106,139.8356,139.7689,139.7773,21631.0
2017-11-13 12:45:00,167.72,167.73,167.63,167.68,22791.0,139.7773,139.7856,139.7023,139.7439,22791.0
2017-11-13 12:50:00,167.68,167.78,167.67,167.78,19470.0,139.7439,139.8273,139.7356,139.8273,19470.0
2017-11-13 12:55:00,167.78,167.84,167.74,167.84,21166.0,139.8273,139.8773,139.7939,139.8773,21166.0
2017-11-13 13:00:00,167.85,167.91,167.83,167.9,19189.0,139.8856,139.9356,139.8689,139.9273,19189.0
2017-11-13 13:05:00,167.91,167.91,167.72,167.74,20912.0,139.9356,139.9356,139.7773,139.7939,20912.0
2017-11-13 13:10:00,167.74,167.78,167.7,167.73,13196.0,139.7939,139.8273,139.7606,139.7856,13196.0
2017-11-13 13:15:00,167.72,167.72,167.59,167.61,13849.0,139.7773,139.7773,139.6689,139.6856,13849.0
2017-11-13 13:20:00,167.61,167.8,167.6,167.75,16656.0,139.6856,139.8439,139.6773,139.8023,16656.0
2017-11-13 13:25:00,167.74,167.82,167.71,167.8,19389.0,139.7939,139.8606,139.7689,139.8439,19389.0
2017-11-13 13:30:00,167.82,167.83,167.61,167.62,15175.0,139.8606,139.8689,139.6856,139.6939,15175.0
2017-11-13 13:35:00,167.62,167.65,167.58,167.58,11089.0,139.6939,139.7189,139.6606,139.6606,11089.0
2017-11-13 13:40:00,167.59,167.79,167.57,167.78,12675.0,139.6689,139.8356,139.6522,139.8273,12675.0
2017-11-13 13:45:00,167.77,167.78,167.67,167.7,15006.0,139.8189,139.8273,139.7356,139.7606,15006.0
2017-11-13 13:50:00,167.7,167.74,167.67,167.69,12302.0,139.7606,139.7939,139.7356,139.7523,12302.0
2017-11-13 13:55:00,167.66,167.84,167.66,167.84,11202.0,139.7273,139.8773,139.7273,139.8773,11202.0
2017-11-13 14:00:00,167.84,167.88,167.79,167.82,13998.0,139.8773,139.9106,139.8356,139.8606,13998.0
2017-11-13 14:05:00,167.81,167.82,167.71,167.78,17082.0,139.8523,139.8606,139.7689,139.8273,17082.0
2017-11-13 14:10:00,167.78,167.95,167.78,167.93,27005.0,139.8273,139.9689,139.8273,139.9523,27005.0
2017-11-13 14:15:00,167.93,167.94,167.85,167.87,20914.0,139.9523,139.9606,139.8856,139.9023,20914.0
2017-11-13 14:20:00,167.88,167.93,167.81,167.83,16575.0,139.9106,139.9523,139.8523,139.8689,16575.0
2017-11-13 14:25:00,167.83,167.93,167.78,167.9,38280.0,139.8689,139.9523,139.8273,139.9273,38280.0
2017-11-13 14:30:00,167.9,167.92,167.62,167.67,39151.0,139.9273,139.9439,139.6939,139.7356,39151.0
2017-11-13 14:35:00,167.66,167.68,167.48,167.49,62566.0,139.7273,139.7439,139.5772,139.5856,62566.0
2017-11-13 14:40:00,167.52,167.58,167.5,167.5,25800.0,139.6106,139.6606,139.5939,139.5939,25800.0
2017-11-13 14:45:00,167.5,167.61,167.5,167.55,17259.0,139.5939,139.6856,139.5939,139.6356,17259.0
2017-11-13 14:50:00,167.55,167.59,167.51,167.51,11824.0,139.6356,139.6689,139.6022,139.6022,11824.0
2017-11-13 14:55:00,167.51,167.57,167.5,167.55,14071.0,139.6022,139.6522,139.5939,139.6356,14071.0
2017-11-13 15:00:00,167.56,167.6,167.52,167.52,19774.0,139.6439,139.6773,139.6106,139.6106,19774.0
2017-11-13 15:05:00,167.52,167.56,167.48,167.55,18246.0,139.6106,139.6439,139.5772,139.6356,18246.0
2017-11-13 15:10:00,167.55,167.74,167.54,167.73,18125.0,139.6356,139.7939,139.6272,139.7856,18125.0
2017-11-13 15:15:00,167.72,167.84,167.68,167.68,15815.0,139.7773,139.8773,139.7439,139.7439,15815.0
2017-11-13 15:20:00,167.69,167.72,167.65,167.69,16691.0,139.7523,139.7773,139.7189,139.7523,16691.0
2017-11-13 15:25:00,167.69,167.7,167.63,167.65,28334.0,139.7523,139.7606,139.7023,139.7189,28334.0
2017-11-13 15:30:00,167.63,167.63,167.44,167.45,44921.0,139.7023,139.7023,139.5439,139.5522,44921.0
2017-11-13 15:35:00,167.41,167.5,167.32,167.33,29640.0,139.5189,139.5939,139.4439,139.4522,29640.0
2017-11-13 15:40:00,167.33,167.43,167.24,167.26,45321.0,139.4522,139.5356,139.3772,139.3939,45321.0
2017-11-13 15:45:00,167.27,167.27,167.17,167.25,49428.0,139.4022,139.4022,139.3189,139.3856,49428.0
2017-11-13 15:50:00,167.27,167.37,167.21,167.34,73769.0,139.4022,139.4856,139.3522,139.4606,73769.0
2017-11-13 15:55:00,167.33,167.47,167.28,167.44,107538.0,139.4522,139.5689,139.4106,139.5439,107538.0
2017-11-14 09:30:00,166.84,167.27,166.72,167.26,69997.0,139.0439,139.4022,138.9439,139.3939,69997.0
2017-11-14 09:35:00,167.23,167.35,167.06,167.25,25052.0,139.3689,139.4689,139.2272,139.3856,25052.0
2017-11-14 09:40:00,167.28,167.49,167.13,167.13,24007.0,139.4106,139.5856,139.2856,139.2856,24007.0
2017-11-14 09:45:00,167.21,167.43,167.18,167.25,25562.0,139.3522,139.5356,139.3272,139.3856,25562.0
2017-11-14 09:50:00,167.29,167.51,167.21,167.51,13093.0,139.4189,139.6022,139.3522,139.6022,13093.0
2017-11-14 09:55:00,167.47,167.57,167.24,167.3,21239.0,139.5689,139.6522,139.3772,139.4272,21239.0
2017-11-14 10:00:00,167.25,167.3,166.88,166.97,28058.0,139.3856,139.4272,139.0772,139.1522,28058.0
2017-11-14 10:05:00,166.98,167.05,166.83,166.9,28502.0,139.1605,139.2189,139.0355,139.0939,28502.0
2017-11-14 10:10:00,166.88,166.88,166.65,166.71,37391.0,139.0772,139.0772,138.8855,138.9355,37391.0
2017-11-14 10:15:00,166.7,166.77,166.57,166.77,46904.0,138.9272,138.9855,138.8189,138.9855,46904.0
2017-11-14 10:20:00,166.8,167.04,166.71,166.99,22863.0,139.0105,139.2105,138.9355,139.1689,22863.0
2017-11-14 10:25:00,166.99,167.11,166.94,166.95,35292.0,139.1689,139.2689,139.1272,139.1355,35292.0
2017-11-14 10:30:00,166.95,167.05,166.93,167.05,16569.0,139.1355,139.2189,139.1189,139.2189,16569.0
2017-11-14 10:35:00,167.01,167.37,167.0,167.35,18524.0,139.1855,139.4856,139.1772,139.4689,18524.0
2017-11-14 10:40:00,167.36,167.45,167.23,167.23,19837.0,139.4772,139.5522,139.3689,139.3689,19837.0
2017-11-14 10:45:00,167.23,167.4,167.13,167.4,37555.0,139.3689,139.5106,139.2856,139.5106,37555.0
2017-11-14 10:50:00,167.43,167.73,167.38,167.73,17761.0,139.5356,139.7856,139.4939,139.7856,17761.0
2017-11-14 10:55:00,167.68,167.73,167.6,167.7,9928.0,139.7439,139.7856,139.6773,139.7606,9928.0
2017-11-14 11:00:00,167.73,167.85,167.55,167.65,49020.0,139.7856,139.8856,139.6356,139.7189,49020.0
2017-11-14 11:05:00,167.65,167.88,167.64,167.7,15319.0,139.7189,139.9106,139.7106,139.7606,15319.0
2017-11-14 11:10:00,167.69,167.81,167.68,167.75,8938.0,139.7523,139.8523,139.7439,139.8023,8938.0
2017-11-14 11:15:00,167.76,167.85,167.71,167.81,12513.0,139.8106,139.8856,139.7689,139.8523,12513.0
2017-11-14 11:20:00,167.78,167.78,167.66,167.67,10361.0,139.8273,139.8273,139.7273,139.7356,10361.0
2017-11-14 11:25:00,167.61,167.88,167.59,167.84,12346.0,139.6856,139.9106,139.6689,139.8773,12346.0
2017-11-14 11:30:00,167.81,168.02,167.77,167.88,23786.0,139.8523,140.0273,139.8189,139.9106,23786.0
2017-11-14 11:35:00,167.91,167.91,167.67,167.87,19444.0,139.9356,139.9356,139.7356,139.9023,19444.0
2017-11-14 11:40:00,167.88,168.06,167.83,168.05,11372.0,139.9106,140.0606,139.8689,140.0523,11372.0
2017-11-14 11:45:00,168.05,168.08,167.92,167.98,26102.0,140.0523,140.0773,139.9439,139.9939,26102.0
2017-11-14 11:50:00,167.99,168.16,167.97,168.14,27612.0,140.0023,140.144,139.9856,140.1273,27612.0
2017-11-14 11:55:00,168.15,168.24,168.14,168.24,16895.0,140.1356,140.2106,140.1273,140.2106,16895.0
2017-11-14 12:00:00,168.22,168.27,168.2,168.24,8464.0,140.194,140.2356,140.1773,140.2106,8464.0
2017-11-14 12:05:00,168.24,168.35,168.22,168.29,14912.0,140.2106,140.3023,140.194,140.2523,14912.0
2017-11-14 12:10:00,168.28,168.28,168.2,168.28,13694.0,140.244,140.244,140.1773,140.244,13694.0
2017-11-14 12:15:00,168.3,168.33,168.23,168.27,21335.0,140.2606,140.2856,140.2023,140.2356,21335.0
2017-11-14 12:20:00,168.24,168.39,168.22,168.39,10950.0,140.2106,140.3356,140.194,140.3356,10950.0
2017-11-14 12:25:00,168.39,168.39,168.26,168.28,22339.0,140.3356,140.3356,140.2273,140.244,22339.0
2017-11-14 12:30:00,168.29,168.4,168.2,168.35,15067.0,140.2523,140.344,140.1773,140.3023,15067.0
2017-11-14 12:35:00,168.35,168.42,168.32,168.32,24031.0,140.3023,140.3606,140.2773,140.2773,24031.0
2017-11-14 12:40:00,168.33,168.39,168.29,168.31,18399.0,140.2856,140.3356,140.2523,140.269,18399.0
2017-11-14 12:45:00,168.33,168.33,168.14,168.14,24715.0,140.2856,140.2856,140.1273,140.1273,24715.0
2017-11-14 12:50:00,168.15,168.16,167.98,168.0,12502.0,140.1356,140.144,139.9939,140.0106,12502.0
2017-11-14 12:55:00,168.01,168.04,167.97,168.03,12214.0,140.0189,140.0439,139.9856,140.0356,12214.0
2017-11-14 13:00:00,168.02,168.02,167.77,167.77,12473.0,140.0273,140.0273,139.8189,139.8189,12473.0
2017-11-14 13:05:00,167.73,167.87,167.67,167.79,14156.0,139.7856,139.9023,139.7356,139.8356,14156.0
2017-11-14 13:10:00,167.78,167.9,167.78,167.9,11896.0,139.8273,139.9273,139.8273,139.9273,11896.0
2017-11-14 13:15:00,167.91,167.92,167.86,167.86,5937.0,139.9356,139.9439,139.8939,139.8939,5937.0
2017-11-14 13:20:00,167.88,167.99,167.86,167.97,8999.0,139.9106,140.0023,139.8939,139.9856,8999.0
2017-11-14 13:25:00,167.98,168.11,167.98,168.05,9090.0,139.9939,140.1023,139.9939,140.0523,9090.0
2017-11-14 13:30:00,168.05,168.05,167.93,167.93,4877.0,140.0523,140.0523,139.9523,139.9523,4877.0
2017-11-14 13:35:00,167.93,168.06,167.93,168.02,6551.0,139.9523,140.0606,139.9523,140.0273,6551.0
2017-11-14 13:40:00,168.03,168.04,167.96,168.0,9629.0,140.0356,140.0439,139.9773,140.0106,9629.0
2017-11-14 13:45:00,168.0,168.01,167.84,167.95,16929.0,140.0106,140.0189,139.8773,139.9689,16929.0
2017-11-14 13:50:00,167.95,168.01,167.92,167.99,15999.0,139.9689,140.0189,139.9439,140.0023,15999.0
2017-11-14 13:55:00,167.98,168.01,167.94,167.99,9531.0,139.9939,140.0189,139.9606,140.0023,9531.0
2017-11-14 14:00:00,168.02,168.03,167.94,167.96,7766.0,140.0273,140.0356,139.9606,139.9773,7766.0
2017-11-14 14:05:00,167.99,168.01,167.97,168.0,3937.0,140.0023,140.0189,139.9856,140.0106,3937.0
2017-11-14 14:10:00,168.01,168.01,167.93,167.95,17739.0,140.0189,140.0189,139.9523,139.9689,17739.0
2017-11-14 14:15:00,167.95,168.02,167.95,168.01,6226.0,139.9689,140.0273,139.9689,140.0189,6226.0
2017-11-14 14:20:00,168.02,168.02,167.98,168.0,5909.0,140.0273,140.0273,139.9939,140.0106,5909.0
2017-11-14 14:25:00,167.99,168.03,167.94,168.0,14849.0,140.0023,140.0356,139.9606,140.0106,14849.0
2017-11-14 14:30:00,168.0,168.03,167.95,168.02,8169.0,140.0106,140.0356,139.9689,140.0273,8169.0
2017-11-14 14:35:00,168.02,168.11,168.02,168.06,9463.0,140.0273,140.1023,140.0273,140.0606,9463.0
2017-11-14 14:40:00,168.07,168.14,168.03,168.11,9593.0,140.0689,140.1273,140.0356,140.1023,9593.0
2017-11-14 14:45:00,168.1,168.11,168.03,168.03,10530.0,140.094,140.1023,140.0356,140.0356,10530.0
2017-11-14 14:50:00,168.03,168.1,168.03,168.04,9676.0,140.0356,140.094,140.0356,140.0439,9676.0
2017-11-14 14:55:00,168.03,168.14,168.03,168.14,4751.0,140.0356,140.1273,140.0356,140.1273,4751.0
2017-11-14 15:00:00,168.11,168.11,167.96,167.96,15651.0,140.1023,140.1023,139.9773,139.9773,15651.0
2017-11-14 15:05:00,167.95,167.99,167.95,167.99,9991.0,139.9689,140.0023,139.9689,140.0023,9991.0
2017-11-14 15:10:00,167.97,168.02,167.97,168.02,11665.0,139.9856,140.0273,139.9856,140.0273,11665.0
2017-11-14 15:15:00,168.03,168.14,168.0,168.02,18203.0,140.0356,140.1273,140.0106,140.0273,18203.0
2017-11-14 15:20:00,168.0,168.03,167.93,167.97,10987.0,140.0106,140.0356,139.9523,139.9856,10987.0
2017-11-14 15:25:00,167.98,168.0,167.93,167.95,13406.0,139.9939,140.0106,139.9523,139.9689,13406.0
2017-11-14 15:30:00,167.95,168.17,167.94,168.13,32352.0,139.9689,140.1523,139.9606,140.119,32352.0
2017-11-14 15:35:00,168.13,168.25,168.03,168.25,27007.0,140.119,140.219,140.0356,140.219,27007.0
2017-11-14 15:40:00,168.24,168.24,168.09,168.1,33746.0,140.2106,140.2106,140.0856,140.094,33746.0
2017-11-14 15:45:00,168.09,168.14,168.03,168.08,33178.0,140.0856,140.1273,140.0356,140.0773,33178.0
2017-11-14 15:50:00,168.07,168.11,168.01,168.06,35694.0,140.0689,140.1023,140.0189,140.0606,35694.0
2017-11-14 15:55:00,168.06,168.3,168.06,168.12,138774.0,140.0606,140.2606,140.0606,140.1106,138774.0
2017-11-15 09:30:00,167.69,167.89,167.17,167.5,66157.0,139.7523,139.9189,139.3189,139.5939,66157.0
2017-11-15 09:35:00,167.5,167.68,167.15,167.15,29707.0,139.5939,139.7439,139.3022,139.3022,29707.0
2017-11-15 09:40:00,167.26,167.58,167.26,167.44,12201.0,139.3939,139.6606,139.3939,139.5439,12201.0
2017-11-15 09:45:00,167.38,167.81,167.29,167.6,32763.0,139.4939,139.8523,139.4189,139.6773,32763.0
2017-11-15 09:50:00,167.58,167.73,167.44,167.5,16765.0,139.6606,139.7856,139.5439,139.5939,16765.0
2017-11-15 09:55:00,167.5,167.92,167.49,167.8,13704.0,139.5939,139.9439,139.5856,139.8439,13704.0
2017-11-15 10:00:00,167.77,167.9,167.67,167.75,12690.0,139.8189,139.9273,139.7356,139.8023,12690.0
2017-11-15 10:05:00,167.77,168.0,167.74,167.99,23531.0,139.8189,140.0106,139.7939,140.0023,23531.0
2017-11-15 10:10:00,167.97,168.14,167.92,168.04,22032.0,139.9856,140.1273,139.9439,140.0439,22032.0
2017-11-15 10:15:00,168.04,168.34,168.01,168.33,18157.0,140.0439,140.294,140.0189,140.2856,18157.0
2017-11-15 10:20:00,168.33,168.53,168.19,168.53,16733.0,140.2856,140.4523,140.169,140.4523,16733.0
2017-11-15 10:25:00,168.54,168.69,168.4,168.63,38074.0,140.4606,140.5857,140.344,140.5357,38074.0
2017-11-15 10:30:00,168.67,168.67,168.32,168.34,29523.0,140.569,140.569,140.2773,140.294,29523.0
2017-11-15 10:35:00,168.35,168.58,168.35,168.57,15281.0,140.3023,140.494,140.3023,140.4856,15281.0
2017-11-15 10:40:00,168.57,168.62,168.46,168.51,14541.0,140.4856,140.5273,140.394,140.4356,14541.0
2017-11-15 10:45:00,168.5,168.5,168.28,168.3,18002.0,140.4273,140.4273,140.244,140.2606,18002.0
2017-11-15 10:50:00,168.29,168.29,168.1,168.16,9499.0,140.2523,140.2523,140.094,140.144,9499.0
2017-11-15 10:55:00,168.16,168.33,168.09,168.2,15768.0,140.144,140.2856,140.0856,140.1773,15768.0
2017-11-15 11:00:00,168.21,168.29,168.17,168.25,15742.0,140.1856,140.2523,140.1523,140.219,15742.0
2017-11-15 11:05:00,168.24,168.25,168.18,168.19,8038.0,140.2106,140.219,140.1606,140.169,8038.0
2017-11-15 11:10:00,168.18,168.34,168.18,168.34,9876.0,140.1606,140.294,140.1606,140.294,9876.0
2017-11-15 11:15:00,168.37,168.39,168.27,168.28,7394.0,140.319,140.3356,140.2356,140.244,7394.0
2017-11-15 11:20:00,168.27,168.46,168.23,168.39,14142.0,140.2356,140.394,140.2023,140.3356,14142.0
2017-11-15 11:25:00,168.4,168.44,168.29,168.33,14098.0,140.344,140.3773,140.2523,140.2856,14098.0
2017-11-15 11:30:00,168.34,168.39,168.3,168.38,9453.0,140.294,140.3356,140.2606,140.3273,9453.0
2017-11-15 11:35:00,168.41,168.44,168.29,168.38,12858.0,140.3523,140.3773,140.2523,140.3273,12858.0
2017-11-15 11:40:00,168.4,168.53,168.38,168.5,36370.0,140.344,140.4523,140.3273,140.4273,36370.0
2017-11-15 11:45:00,168.53,168.57,168.48,168.49,14069.0,140.4523,140.4856,140.4106,140.419,14069.0
2017-11-15 11:50:00,168.48,168.49,168.36,168.47,9909.0,140.4106,140.419,140.3106,140.4023,9909.0
2017-11-15 11:55:00,168.48,168.63,168.47,168.58,10951.0,140.4106,140.5357,140.4023,140.494,10951.0
2017-11-15 12:00:00,168.6,168.61,168.26,168.33,19576.0,140.5106,140.519,140.2273,140.2856,19576.0
2017-11-15 12:05:00,168.32,168.46,168.32,168.38,8395.0,140.2773,140.394,140.2773,140.3273,8395.0
2017-11-15 12:10:00,168.38,168.42,168.3,168.36,6183.0,140.3273,140.3606,140.2606,140.3106,6183.0
2017-11-15 12:15:00,168.34,168.39,168.27,168.36,15527.0,140.294,140.3356,140.2356,140.3106,15527.0
2017-11-15 12:20:00,168.37,168.37,168.2,168.25,11950.0,140.319,140.319,140.1773,140.219,11950.0
2017-11-15 12:25:00,168.24,168.29,168.23,168.24,7388.0,140.2106,140.2523,140.2023,140.2106,7388.0
2017-11-15 12:30:00,168.25,168.26,168.18,168.18,7755.0,140.219,140.2273,140.1606,140.1606,7755.0
2017-11-15 12:35:00,168.17,168.18,168.06,168.12,7621.0,140.1523,140.1606,140.0606,140.1106,7621.0
2017-11-15 12:40:00,168.1,168.23,168.1,168.2,8378.0,140.094,140.2023,140.094,140.1773,8378.0
2017-11-15 12:45:00,168.15,168.15,168.07,168.13,6766.0,140.1356,140.1356,140.0689,140.119,6766.0
2017-11-15 12:50:00,168.13,168.16,168.07,168.11,4500.0,140.119,140.144,140.0689,140.1023,4500.0
2017-11-15 12:55:00,168.11,168.14,168.08,168.14,6092.0,140.1023,140.1273,140.0773,140.1273,6092.0
2017-11-15 13:00:00,168.16,168.16,168.06,168.07,8594.0,140.144,140.144,140.0606,140.0689,8594.0
2017-11-15 13:05:00,168.07,168.07,167.96,167.98,6097.0,140.0689,140.0689,139.9773,139.9939,6097.0
2017-11-15 13:10:00,167.96,168.03,167.96,167.99,6981.0,139.9773,140.0356,139.9773,140.0023,6981.0
2017-11-15 13:15:00,167.97,168.02,167.91,168.02,6694.0,139.9856,140.0273,139.9356,140.0273,6694.0
2017-11-15 13:20:00,168.02,168.07,167.96,167.99,12344.0,140.0273,140.0689,139.9773,140.0023,12344.0
2017-11-15 13:25:00,167.98,168.08,167.98,167.98,7737.0,139.9939,140.0773,139.9939,139.9939,7737.0
2017-11-15 13:30:00,168.0,168.17,168.0,168.15,6816.0,140.0106,140.1523,140.0106,140.1356,6816.0
2017-11-15 13:35:00,168.17,168.17,168.04,168.05,10555.0,140.1523,140.1523,140.0439,140.0523,10555.0
2017-11-15 13:40:00,168.05,168.15,168.04,168.13,11717.0,140.0523,140.1356,140.0439,140.119,11717.0
2017-11-15 13:45:00,168.12,168.13,168.05,168.1,9680.0,140.1106,140.119,140.0523,140.094,9680.0
2017-11-15 13:50:00,168.1,168.17,168.08,168.09,8731.0,140.094,140.1523,140.0773,140.0856,8731.0
2017-11-15 13:55:00,168.1,168.13,168.06,168.09,9820.0,140.094,140.119,140.0606,140.0856,9820.0
2017-11-15 14:00:00,168.09,168.18,168.03,168.08,8540.0,140.0856,140.1606,140.0356,140.0773,8540.0
2017-11-15 14:05:00,168.08,168.1,168.02,168.03,8037.0,140.0773,140.094,140.0273,140.0356,8037.0
2017-11-15 14:10:00,168.02,168.03,167.97,168.0,11102.0,140.0273,140.0356,139.9856,140.0106,11102.0
2017-11-15 14:15:00,168.0,168.01,167.9,167.91,11261.0,140.0106,140.0189,139.9273,139.9356,11261.0
2017-11-15 14:20:00,167.91,167.93,167.87,167.87,6227.0,139.9356,139.9523,139.9023,139.9023,6227.0
2017-11-15 14:25:00,167.88,167.96,167.83,167.91,12407.0,139.9106,139.9773,139.8689,139.9356,12407.0
2017-11-15 14:30:00,167.9,167.96,167.89,167.95,9850.0,139.9273,139.9773,139.9189,139.9689,9850.0
2017-11-15 14:35:00,167.94,167.96,167.89,167.93,10119.0,139.9606,139.9773,139.9189,139.9523,10119.0
2017-11-15 14:40:00,167.92,167.98,167.92,167.94,11825.0,139.9439,139.9939,139.9439,139.9606,11825.0
2017-11-15 14:45:00,167.94,167.99,167.94,167.99,10564.0,139.9606,140.0023,139.9606,140.0023,10564.0
2017-11-15 14:50:00,167.99,167.99,167.91,167.91,8809.0,140.0023,140.0023,139.9356,139.9356,8809.0
2017-11-15 14:55:00,167.91,167.94,167.85,167.85,17299.0,139.9356,139.9606,139.8856,139.8856,17299.0
2017-11-15 15:00:00,167.85,167.92,167.75,167.83,33765.0,139.8856,139.9439,139.8023,139.8689,33765.0
2017-11-15 15:05:00,167.83,167.84,167.76,167.8,9263.0,139.8689,139.8773,139.8106,139.8439,9263.0
2017-11-15 15:10:00,167.8,167.88,167.77,167.87,17605.0,139.8439,139.9106,139.8189,139.9023,17605.0
2017-11-15 15:15:00,167.86,167.87,167.8,167.84,16836.0,139.8939,139.9023,139.8439,139.8773,16836.0
2017-11-15 15:20:00,167.83,167.83,167.61,167.62,20138.0,139.8689,139.8689,139.6856,139.6939,20138.0
2017-11-15 15:25:00,167.63,167.67,167.59,167.64,15621.0,139.7023,139.7356,139.6689,139.7106,15621.0
2017-11-15 15:30:00,167.62,167.69,167.61,167.64,23985.0,139.6939,139.7523,139.6856,139.7106,23985.0
2017-11-15 15:35:00,167.63,167.7,167.59,167.59,15833.0,139.7023,139.7606,139.6689,139.6689,15833.0
2017-11-15 15:40:00,167.6,167.63,167.51,167.54,28603.0,139.6773,139.7023,139.6022,139.6272,28603.0
2017-11-15 15:45:00,167.53,167.62,167.49,167.54,41063.0,139.6189,139.6939,139.5856,139.6272,41063.0
2017-11-15 15:50:00,167.53,167.55,167.3,167.32,52038.0,139.6189,139.6356,139.4272,139.4439,52038.0
2017-11-15 15:55:00,167.32,167.44,167.23,167.32,127214.0,139.4439,139.5439,139.3689,139.4439,127214.0
2017-11-16 09:30:00,167.68,168.1,167.56,168.04,56604.0,139.7439,140.094,139.6439,140.0439,56604.0
2017-11-16 09:35:00,168.01,168.57,168.01,168.56,37731.0,140.0189,140.4856,140.0189,140.4773,37731.0
2017-11-16 09:40:00,168.55,168.66,168.38,168.42,28464.0,140.469,140.5607,140.3273,140.3606,28464.0
2017-11-16 09:45:00,168.43,168.64,168.33,168.48,43433.0,140.369,140.544,140.2856,140.4106,43433.0
2017-11-16 09:50:00,168.54,168.61,168.4,168.42,24661.0,140.4606,140.519,140.344,140.3606,24661.0
2017-11-16 09:55:00,168.42,168.5,168.26,168.32,19072.0,140.3606,140.4273,140.2273,140.2773,19072.0
2017-11-16 10:00:00,168.38,168.56,168.29,168.53,33324.0,140.3273,140.4773,140.2523,140.4523,33324.0
2017-11-16 10:05:00,168.53,168.62,168.25,168.28,58420.0,140.4523,140.5273,140.219,140.244,58420.0
2017-11-16 10:10:00,168.25,168.32,168.03,168.12,25657.0,140.219,140.2773,140.0356,140.1106,25657.0
2017-11-16 10:15:00,168.14,168.25,168.01,168.25,24189.0,140.1273,140.219,140.0189,140.219,24189.0
2017-11-16 10:20:00,168.21,168.47,168.19,168.34,21961.0,140.1856,140.4023,140.169,140.294,21961.0
2017-11-16 10:25:00,168.34,168.52,168.33,168.33,21685.0,140.294,140.444,140.2856,140.2856,21685.0
2017-11-16 10:30:00,168.32,168.56,168.31,168.5,18995.0,140.2773,140.4773,140.269,140.4273,18995.0
2017-11-16 10:35:00,168.52,168.65,168.47,168.64,15049.0,140.444,140.5523,140.4023,140.544,15049.0
2017-11-16 10:40:00,168.61,168.67,168.5,168.57,29952.0,140.519,140.569,140.4273,140.4856,29952.0
2017-11-16 10:45:00,168.53,168.63,168.36,168.37,17962.0,140.4523,140.5357,140.3106,140.319,17962.0
2017-11-16 10:50:00,168.35,168.47,168.28,168.44,12022.0,140.3023,140.4023,140.244,140.3773,12022.0
2017-11-16 10:55:00,168.44,168.52,168.28,168.31,17250.0,140.3773,140.444,140.244,140.269,17250.0
2017-11-16 11:00:00,168.33,168.48,168.33,168.39,18262.0,140.2856,140.4106,140.2856,140.3356,18262.0
2017-11-16 11:05:00,168.39,168.47,168.34,168.38,12151.0,140.3356,140.4023,140.294,140.3273,12151.0
2017-11-16 11:10:00,168.36,168.83,168.28,168.81,29169.0,140.3106,140.7023,140.244,140.6857,29169.0
2017-11-16 11:15:00,168.78,168.89,168.46,168.57,22790.0,140.6607,140.7523,140.394,140.4856,22790.0
2017-11-16 11:20:00,168.57,168.57,168.34,168.39,13838.0,140.4856,140.4856,140.294,140.3356,13838.0
2017-11-16 11:25:00,168.41,168.55,168.36,168.36,9347.0,140.3523,140.469,140.3106,140.3106,9347.0
2017-11-16 11:30:00,168.41,168.58,168.38,168.53,9601.0,140.3523,140.494,140.3273,140.4523,9601.0
2017-11-16 11:35:00,168.52,168.53,168.43,168.47,9348.0,140.444,140.4523,140.369,140.4023,9348.0
2017-11-16 11:40:00,168.46,168.58,168.43,168.58,9872.0,140.394,140.494,140.369,140.494,9872.0
2017-11-16 11:45:00,168.56,168.69,168.53,168.58,14049.0,140.4773,140.5857,140.4523,140.494,14049.0
2017-11-16 11:50:00,168.58,168.64,168.54,168.63,13047.0,140.494,140.544,140.4606,140.5357,13047.0
2017-11-16 11:55:00,168.61,168.63,168.48,168.49,10964.0,140.519,140.5357,140.4106,140.419,10964.0
2017-11-16 12:00:00,168.49,168.56,168.44,168.44,10235.0,140.419,140.4773,140.3773,140.3773,10235.0
2017-11-16 12:05:00,168.43,168.46,168.36,168.36,9622.0,140.369,140.394,140.3106,140.3106,9622.0
2017-11-16 12:10:00,168.38,168.39,168.27,168.3,30899.0,140.3273,140.3356,140.2356,140.2606,30899.0
2017-11-16 12:15:00,168.33,168.4,168.31,168.38,6714.0,140.2856,140.344,140.269,140.3273,6714.0
2017-11-16 12:20:00,168.36,168.38,168.32,168.32,5636.0,140.3106,140.3273,140.2773,140.2773,5636.0
2017-11-16 12:25:00,168.34,168.44,168.25,168.43,10291.0,140.294,140.3773,140.219,140.369,10291.0
2017-11-16 12:30:00,168.44,168.48,168.41,168.43,7808.0,140.3773,140.4106,140.3523,140.369,7808.0
2017-11-16 12:35:00,168.43,168.49,168.38,168.38,17528.0,140.369,140.419,140.3273,140.3273,17528.0
2017-11-16 12:40:00,168.41,168.41,168.11,168.21,22788.0,140.3523,140.3523,140.1023,140.1856,22788.0
2017-11-16 12:45:00,168.21,168.27,168.13,168.15,10979.0,140.1856,140.2356,140.119,140.1356,10979.0
2017-11-16 12:50:00,168.14,168.16,168.06,168.08,9385.0,140.1273,140.144,140.0606,140.0773,9385.0
2017-11-16 12:55:00,168.09,168.15,168.09,168.13,6134.0,140.0856,140.1356,140.0856,140.119,6134.0
2017-11-16 13:00:00,168.15,168.16,168.07,168.07,6149.0,140.1356,140.144,140.0689,140.0689,6149.0
2017-11-16 13:05:00,168.05,168.11,168.04,168.05,6851.0,140.0523,140.1023,140.0439,140.0523,6851.0
2017-11-16 13:10:00,168.04,168.13,168.04,168.09,10327.0,140.0439,140.119,140.0439,140.0856,10327.0
2017-11-16 13:15:00,168.09,168.15,168.06,168.11,7173.0,140.0856,140.1356,140.0606,140.1023,7173.0
2017-11-16 13:20:00,168.08,168.2,168.07,168.13,16229.0,140.0773,140.1773,140.0689,140.119,16229.0
2017-11-16 13:25:00,168.12,168.13,167.95,168.02,27873.0,140.1106,140.119,139.9689,140.0273,27873.0
2017-11-16 13:30:00,168.03,168.07,167.97,168.01,16600.0,140.0356,140.0689,139.9856,140.0189,16600.0
2017-11-16 13:35:00,168.0,168.0,167.9,167.9,7040.0,140.0106,140.0106,139.9273,139.9273,7040.0
2017-11-16 13:40:00,167.9,167.99,167.87,167.91,10569.0,139.9273,140.0023,139.9023,139.9356,10569.0
2017-11-16 13:45:00,167.9,167.9,167.84,167.85,5478.0,139.9273,139.9273,139.8773,139.8856,5478.0
2017-11-16 13:50:00,167.87,167.92,167.81,167.81,13153.0,139.9023,139.9439,139.8523,139.8523,13153.0
2017-11-16 13:55:00,167.81,167.86,167.73,167.79,21778.0,139.8523,139.8939,139.7856,139.8356,21778.0
2017-11-16 14:00:00,167.83,167.9,167.81,167.82,10935.0,139.8689,139.9273,139.8523,139.8606,10935.0
2017-11-16 14:05:00,167.82,167.86,167.77,167.8,12939.0,139.8606,139.8939,139.8189,139.8439,12939.0
2017-11-16 14:10:00,167.84,167.85,167.66,167.66,13870.0,139.8773,139.8856,139.7273,139.7273,13870.0
2017-11-16 14:15:00,167.7,167.78,167.68,167.74,12756.0,139.7606,139.8273,139.7439,139.7939,12756.0
2017-11-16 14:20:00,167.72,167.79,167.72,167.76,7397.0,139.7773,139.8356,139.7773,139.8106,7397.0
2017-11-16 14:25:00,167.73,167.76,167.67,167.76,12421.0,139.7856,139.8106,139.7356,139.8106,12421.0
2017-11-16 14:30:00,167.76,167.86,167.76,167.8,18472.0,139.8106,139.8939,139.8106,139.8439,18472.0
2017-11-16 14:35:00,167.78,167.79,167.71,167.75,12191.0,139.8273,139.8356,139.7689,139.8023,12191.0
2017-11-16 14:40:00,167.73,167.73,167.53,167.58,19281.0,139.7856,139.7856,139.6189,139.6606,19281.0
2017-11-16 14:45:00,167.61,167.66,167.6,167.66,11856.0,139.6856,139.7273,139.6773,139.7273,11856.0
2017-11-16 14:50:00,167.65,167.85,167.61,167.85,18463.0,139.7189,139.8856,139.6856,139.8856,18463.0
2017-11-16 14:55:00,167.84,167.84,167.7,167.83,28063.0,139.8773,139.8773,139.7606,139.8689,28063.0
2017-11-16 15:00:00,167.84,167.86,167.78,167.84,19908.0,139.8773,139.8939,139.8273,139.8773,19908.0
2017-11-16 15:05:00,167.83,167.86,167.8,167.85,23531.0,139.8689,139.8939,139.8439,139.8856,23531.0
2017-11-16 15:10:00,167.86,167.91,167.84,167.87,22352.0,139.8939,139.9356,139.8773,139.9023,22352.0
2017-11-16 15:15:00,167.85,167.85,167.77,167.81,26819.0,139.8856,139.8856,139.8189,139.8523,26819.0
2017-11-16 15:20:00,167.82,168.0,167.8,167.96,29781.0,139.8606,140.0106,139.8439,139.9773,29781.0
2017-11-16 15:25:00,167.97,168.18,167.97,168.18,22347.0,139.9856,140.1606,139.9856,140.1606,22347.0
2017-11-16 15:30:00,168.18,168.28,168.12,168.18,45387.0,140.1606,140.244,140.1106,140.1606,45387.0
2017-11-16 15:35:00,168.18,168.18,168.1,168.18,36820.0,140.1606,140.1606,140.094,140.1606,36820.0
2017-11-16 15:40:00,168.17,168.26,168.13,168.15,32818.0,140.1523,140.2273,140.119,140.1356,32818.0
2017-11-16 15:45:00,168.17,168.17,168.02,168.02,35803.0,140.1523,140.1523,140.0273,140.0273,35803.0
2017-11-16 15:50:00,168.03,168.04,167.9,167.98,47917.0,140.0356,140.0439,139.9273,139.9939,47917.0
2017-11-16 15:55:00,167.98,168.09,167.89,168.09,102710.0,139.9939,140.0856,139.9189,140.0856,102710.0
2017-11-17 09:30:00,167.54,167.57,166.66,166.97,168387.0,139.6272,139.6522,138.8939,139.1522,168387.0
2017-11-17 09:35:00,166.94,167.26,166.86,167.03,41111.0,139.1272,139.3939,139.0605,139.2022,41111.0
2017-11-17 09:40:00,167.03,167.36,166.91,167.26,26797.0,139.2022,139.4772,139.1022,139.3939,26797.0
2017-11-17 09:45:00,167.23,167.52,167.07,167.43,30339.0,139.3689,139.6106,139.2356,139.5356,30339.0
2017-11-17 09:50:00,167.44,167.71,167.27,167.37,24103.0,139.5439,139.7689,139.4022,139.4856,24103.0
2017-11-17 09:55:00,167.37,167.65,167.19,167.57,26810.0,139.4856,139.7189,139.3356,139.6522,26810.0
2017-11-17 10:00:00,167.55,167.55,167.25,167.32,16910.0,139.6356,139.6356,139.3856,139.4439,16910.0
2017-11-17 10:05:00,167.35,167.45,167.12,167.15,20905.0,139.4689,139.5522,139.2772,139.3022,20905.0
2017-11-17 10:10:00,167.14,167.51,167.07,167.5,19009.0,139.2939,139.6022,139.2356,139.5939,19009.0
2017-11-17 10:15:00,167.47,167.58,167.41,167.51,19582.0,139.5689,139.6606,139.5189,139.6022,19582.0
2017-11-17 10:20:00,167.53,167.58,167.35,167.35,13547.0,139.6189,139.6606,139.4689,139.4689,13547.0
2017-11-17 10:25:00,167.34,167.39,167.18,167.33,18577.0,139.4606,139.5022,139.3272,139.4522,18577.0
2017-11-17 10:30:00,167.32,167.41,167.27,167.34,21058.0,139.4439,139.5189,139.4022,139.4606,21058.0
2017-11-17 10:35:00,167.35,167.42,167.21,167.21,21860.0,139.4689,139.5272,139.3522,139.3522,21860.0
2017-11-17 10:40:00,167.21,167.28,167.18,167.24,9454.0,139.3522,139.4106,139.3272,139.3772,9454.0
2017-11-17 10:45:00,167.22,167.26,167.14,167.19,9403.0,139.3606,139.3939,139.2939,139.3356,9403.0
2017-11-17 10:50:00,167.2,167.23,167.13,167.19,11188.0,139.3439,139.3689,139.2856,139.3356,11188.0
2017-11-17 10:55:00,167.2,167.21,167.07,167.07,25906.0,139.3439,139.3522,139.2356,139.2356,25906.0
2017-11-17 11:00:00,167.07,167.12,167.02,167.1,12618.0,139.2356,139.2772,139.1939,139.2606,12618.0
2017-11-17 11:05:00,167.07,167.1,166.87,166.91,22646.0,139.2356,139.2606,139.0689,139.1022,22646.0
2017-11-17 11:10:00,166.92,166.93,166.77,166.85,12806.0,139.1105,139.1189,138.9855,139.0522,12806.0
2017-11-17 11:15:00,166.83,166.86,166.78,166.81,12238.0,139.0355,139.0605,138.9939,139.0189,12238.0
2017-11-17 11:20:00,166.84,166.85,166.76,166.84,12846.0,139.0439,139.0522,138.9772,139.0439,12846.0
2017-11-17 11:25:00,166.83,166.92,166.82,166.92,14128.0,139.0355,139.1105,139.0272,139.1105,14128.0
2017-11-17 11:30:00,166.93,166.99,166.82,166.83,9941.0,139.1189,139.1689,139.0272,139.0355,9941.0
2017-11-17 11:35:00,166.82,166.83,166.75,166.8,10145.0,139.0272,139.0355,138.9689,139.0105,10145.0
2017-11-17 11:40:00,166.78,166.98,166.78,166.93,7489.0,138.9939,139.1605,138.9939,139.1189,7489.0
2017-11-17 11:45:00,166.98,167.04,166.92,167.02,13708.0,139.1605,139.2105,139.1105,139.1939,13708.0
2017-11-17 11:50:00,167.01,167.03,166.94,167.02,7857.0,139.1855,139.2022,139.1272,139.1939,7857.0
2017-11-17 11:55:00,167.02,167.05,166.94,166.95,8258.0,139.1939,139.2189,139.1272,139.1355,8258.0
2017-11-17 12:00:00,166.93,166.93,166.76,166.77,13221.0,139.1189,139.1189,138.9772,138.9855,13221.0
2017-11-17 12:05:00,166.76,166.76,166.6,166.62,15112.0,138.9772,138.9772,138.8439,138.8605,15112.0
2017-11-17 12:10:00,166.61,166.64,166.54,166.54,11928.0,138.8522,138.8772,138.7939,138.7939,11928.0
2017-11-17 12:15:00,166.55,166.64,166.54,166.64,10532.0,138.8022,138.8772,138.7939,138.8772,10532.0
2017-11-17 12:20:00,166.64,166.67,166.59,166.61,9129.0,138.8772,138.9022,138.8355,138.8522,9129.0
2017-11-17 12:25:00,166.61,166.92,166.61,166.92,8121.0,138.8522,139.1105,138.8522,139.1105,8121.0
2017-11-17 12:30:00,166.94,166.95,166.85,166.91,13059.0,139.1272,139.1355,139.0522,139.1022,13059.0
2017-11-17 12:35:00,166.91,166.94,166.75,166.75,5562.0,139.1022,139.1272,138.9689,138.9689,5562.0
2017-11-17 12:40:00,166.76,166.79,166.71,166.77,7286.0,138.9772,139.0022,138.9355,138.9855,7286.0
2017-11-17 12:45:00,166.75,166.84,166.73,166.84,7906.0,138.9689,139.0439,138.9522,139.0439,7906.0
2017-11-17 12:50:00,166.84,166.86,166.77,166.78,4539.0,139.0439,139.0605,138.9855,138.9939,4539.0
2017-11-17 12:55:00,166.78,166.87,166.75,166.81,10594.0,138.9939,139.0689,138.9689,139.0189,10594.0
2017-11-17 13:00:00,166.78,166.85,166.76,166.85,5696.0,138.9939,139.0522,138.9772,139.0522,5696.0
2017-11-17 13:05:00,166.85,166.87,166.77,166.81,12688.0,139.0522,139.0689,138.9855,139.0189,12688.0
2017-11-17 13:10:00,166.83,166.93,166.8,166.93,6056.0,139.0355,139.1189,139.0105,139.1189,6056.0
2017-11-17 13:15:00,166.94,167.03,166.93,166.94,10147.0,139.1272,139.2022,139.1189,139.1272,10147.0
2017-11-17 13:20:00,166.92,167.01,166.88,166.99,5084.0,139.1105,139.1855,139.0772,139.1689,5084.0
2017-11-17 13:25:00,167.0,167.0,166.91,166.94,10980.0,139.1772,139.1772,139.1022,139.1272,10980.0
2017-11-17 13:30:00,166.92,166.92,166.75,166.77,8827.0,139.1105,139.1105,138.9689,138.9855,8827.0
2017-11-17 13:35:00,166.75,166.76,166.67,166.75,11344.0,138.9689,138.9772,138.9022,138.9689,11344.0
2017-11-17 13:40:00,166.76,166.76,166.67,166.71,10035.0,138.9772,138.9772,138.9022,138.9355,10035.0
2017-11-17 13:45:00,166.71,166.71,166.54,166.56,19457.0,138.9355,138.9355,138.7939,138.8105,19457.0
2017-11-17 13:50:00,166.56,166.57,166.46,166.48,18418.0,138.8105,138.8189,138.7272,138.7438,18418.0
2017-11-17 13:55:00,166.49,166.49,166.37,166.43,15811.0,138.7522,138.7522,138.6522,138.7022,15811.0
2017-11-17 14:00:00,166.43,166.44,166.35,166.37,18239.0,138.7022,138.7105,138.6355,138.6522,18239.0
2017-11-17 14:05:00,166.37,166.39,166.29,166.33,18252.0,138.6522,138.6688,138.5855,138.6188,18252.0
2017-11-17 14:10:00,166.33,166.34,166.16,166.19,12341.0,138.6188,138.6272,138.4772,138.5022,12341.0
2017-11-17 14:15:00,166.18,166.26,166.17,166.24,7308.0,138.4938,138.5605,138.4855,138.5438,7308.0
2017-11-17 14:20:00,166.24,166.24,166.16,166.22,15970.0,138.5438,138.5438,138.4772,138.5272,15970.0
2017-11-17 14:25:00,166.23,166.31,166.18,166.29,13251.0,138.5355,138.6022,138.4938,138.5855,13251.0
2017-11-17 14:30:00,166.3,166.38,166.28,166.29,13328.0,138.5938,138.6605,138.5772,138.5855,13328.0
2017-11-17 14:35:00,166.28,166.33,166.23,166.23,7458.0,138.5772,138.6188,138.5355,138.5355,7458.0
2017-11-17 14:40:00,166.24,166.29,166.16,166.28,21597.0,138.5438,138.5855,138.4772,138.5772,21597.0
2017-11-17 14:45:00,166.3,166.31,166.2,166.22,15279.0,138.5938,138.6022,138.5105,138.5272,15279.0
2017-11-17 14:50:00,166.21,166.27,166.2,166.26,10653.0,138.5188,138.5688,138.5105,138.5605,10653.0
2017-11-17 14:55:00,166.27,166.38,166.25,166.37,18539.0,138.5688,138.6605,138.5522,138.6522,18539.0
2017-11-17 15:00:00,166.36,166.44,166.34,166.44,14604.0,138.6438,138.7105,138.6272,138.7105,14604.0
2017-11-17 15:05:00,166.45,166.58,166.43,166.51,13266.0,138.7188,138.8272,138.7022,138.7688,13266.0
2017-11-17 15:10:00,166.51,166.62,166.51,166.57,25597.0,138.7688,138.8605,138.7688,138.8189,25597.0
2017-11-17 15:15:00,166.55,166.63,166.5,166.6,24573.0,138.8022,138.8689,138.7605,138.8439,24573.0
2017-11-17 15:20:00,166.6,166.72,166.59,166.69,18817.0,138.8439,138.9439,138.8355,138.9189,18817.0
2017-11-17 15:25:00,166.7,166.79,166.69,166.76,38454.0,138.9272,139.0022,138.9189,138.9772,38454.0
2017-11-17 15:30:00,166.78,166.79,166.7,166.72,17048.0,138.9939,139.0022,138.9272,138.9439,17048.0
2017-11-17 15:35:00,166.7,166.79,166.68,166.78,33835.0,138.9272,139.0022,138.9105,138.9939,33835.0
2017-11-17 15:40:00,166.79,166.85,166.63,166.65,44053.0,139.0022,139.0522,138.8689,138.8855,44053.0
2017-11-17 15:45:00,166.66,166.76,166.58,166.75,50744.0,138.8939,138.9772,138.8272,138.9689,50744.0
2017-11-17 15:50:00,166.76,166.79,166.7,166.7,40830.0,138.9772,139.0022,138.9272,138.9272,40830.0
2017-11-17 15:55:00,166.71,166.79,166.69,166.7,146915.0,138.9355,139.0022,138.9189,138.9272,146915.0
2017-11-20 09:30:00,167.33,167.64,167.15,167.35,86561.0,139.4522,139.7106,139.3022,139.4689,86561.0
2017-11-20 09:35:00,167.45,167.53,167.08,167.2,26792.0,139.5522,139.6189,139.2439,139.3439,26792.0
2017-11-20 09:40:00,167.23,167.5,167.17,167.38,36285.0,139.3689,139.5939,139.3189,139.4939,36285.0
2017-11-20 09:45:00,167.38,167.68,167.38,167.63,39840.0,139.4939,139.7439,139.4939,139.7023,39840.0
2017-11-20 09:50:00,167.64,167.68,167.38,167.38,28018.0,139.7106,139.7439,139.4939,139.4939,28018.0
2017-11-20 09:55:00,167.4,167.62,167.35,167.55,17617.0,139.5106,139.6939,139.4689,139.6356,17617.0
2017-11-20 10:00:00,167.59,167.62,167.33,167.34,22148.0,139.6689,139.6939,139.4522,139.4606,22148.0
2017-11-20 10:05:00,167.35,167.37,167.07,167.07,19215.0,139.4689,139.4856,139.2356,139.2356,19215.0
2017-11-20 10:10:00,167.05,167.2,166.89,166.91,19180.0,139.2189,139.3439,139.0855,139.1022,19180.0
2017-11-20 10:15:00,166.89,167.04,166.88,166.92,21949.0,139.0855,139.2105,139.0772,139.1105,21949.0
2017-11-20 10:20:00,166.94,167.0,166.89,166.89,13082.0,139.1272,139.1772,139.0855,139.0855,13082.0
2017-11-20 10:25:00,166.9,166.9,166.76,166.81,26882.0,139.0939,139.0939,138.9772,139.0189,26882.0
2017-11-20 10:30:00,166.84,167.04,166.84,167.04,10024.0,139.0439,139.2105,139.0439,139.2105,10024.0
2017-11-20 10:35:00,167.02,167.17,167.01,167.12,13321.0,139.1939,139.3189,139.1855,139.2772,13321.0
2017-11-20 10:40:00,167.1,167.17,166.87,166.89,21145.0,139.2606,139.3189,139.0689,139.0855,21145.0
2017-11-20 10:45:00,166.89,166.97,166.87,166.96,16775.0,139.0855,139.1522,139.0689,139.1439,16775.0
2017-11-20 10:50:00,166.95,167.03,166.84,167.02,24964.0,139.1355,139.2022,139.0439,139.1939,24964.0
2017-11-20 10:55:00,166.99,167.04,166.94,166.96,20225.0,139.1689,139.2105,139.1272,139.1439,20225.0
2017-11-20 11:00:00,166.96,167.02,166.95,166.95,15091.0,139.1439,139.1939,139.1355,139.1355,15091.0
2017-11-20 11:05:00,166.95,166.97,166.89,166.93,50479.0,139.1355,139.1522,139.0855,139.1189,50479.0
2017-11-20 11:10:00,166.93,166.97,166.87,166.87,24606.0,139.1189,139.1522,139.0689,139.0689,24606.0
2017-11-20 11:15:00,166.86,166.92,166.83,166.89,24664.0,139.0605,139.1105,139.0355,139.0855,24664.0
2017-11-20 11:20:00,166.88,166.92,166.85,166.91,38407.0,139.0772,139.1105,139.0522,139.1022,38407.0
2017-11-20 11:25:00,166.91,166.95,166.9,166.95,44366.0,139.1022,139.1355,139.0939,139.1355,44366.0
2017-11-20 11:30:00,166.95,166.95,166.92,166.93,22930.0,139.1355,139.1355,139.1105,139.1189,22930.0
2017-11-20 11:35:00,166.93,166.95,166.92,166.94,31030.0,139.1189,139.1355,139.1105,139.1272,31030.0
2017-11-20 11:40:00,166.95,166.97,166.92,166.93,14458.0,139.1355,139.1522,139.1105,139.1189,14458.0
2017-11-20 11:45:00,166.93,166.94,166.92,166.92,23690.0,139.1189,139.1272,139.1105,139.1105,23690.0
2017-11-20 11:50:00,166.92,166.96,166.92,166.92,46825.0,139.1105,139.1439,139.1105,139.1105,46825.0
2017-11-20 11:55:00,166.92,166.92,166.76,166.8,20293.0,139.1105,139.1105,138.9772,139.0105,20293.0
2017-11-20 12:00:00,166.8,166.92,166.78,166.91,16014.0,139.0105,139.1105,138.9939,139.1022,16014.0
2017-11-20 12:05:00,166.91,167.2,166.89,167.2,38071.0,139.1022,139.3439,139.0855,139.3439,38071.0
2017-11-20 12:10:00,167.2,167.47,167.17,167.43,21433.0,139.3439,139.5689,139.3189,139.5356,21433.0
2017-11-20 12:15:00,167.44,167.49,167.44,167.49,7701.0,139.5439,139.5856,139.5439,139.5856,7701.0
2017-11-20 12:20:00,167.47,167.48,167.33,167.39,21479.0,139.5689,139.5772,139.4522,139.5022,21479.0
2017-11-20 12:25:00,167.39,167.6,167.39,167.57,18618.0,139.5022,139.6773,139.5022,139.6522,18618.0
2017-11-20 12:30:00,167.56,167.67,167.55,167.64,26601.0,139.6439,139.7356,139.6356,139.7106,26601.0
2017-11-20 12:35:00,167.64,167.75,167.61,167.65,27494.0,139.7106,139.8023,139.6856,139.7189,27494.0
2017-11-20 12:40:00,167.66,167.7,167.63,167.69,18425.0,139.7273,139.7606,139.7023,139.7523,18425.0
2017-11-20 12:45:00,167.66,167.68,167.58,167.67,53251.0,139.7273,139.7439,139.6606,139.7356,53251.0
2017-11-20 12:50:00,167.67,167.67,167.57,167.57,31352.0,139.7356,139.7356,139.6522,139.6522,31352.0
2017-11-20 12:55:00,167.56,167.56,167.41,167.48,9090.0,139.6439,139.6439,139.5189,139.5772,9090.0
2017-11-20 13:00:00,167.49,167.55,167.49,167.53,5477.0,139.5856,139.6356,139.5856,139.6189,5477.0
2017-11-20 13:05:00,167.52,167.58,167.43,167.45,6887.0,139.6106,139.6606,139.5356,139.5522,6887.0
2017-11-20 13:10:00,167.48,167.48,167.4,167.41,6914.0,139.5772,139.5772,139.5106,139.5189,6914.0
2017-11-20 13:15:00,167.42,167.51,167.41,167.47,10012.0,139.5272,139.6022,139.5189,139.5689,10012.0
2017-11-20 13:20:00,167.49,167.63,167.49,167.62,6978.0,139.5856,139.7023,139.5856,139.6939,6978.0
2017-11-20 13:25:00,167.63,167.72,167.61,167.68,10102.0,139.7023,139.7773,139.6856,139.7439,10102.0
2017-11-20 13:30:00,167.68,167.74,167.62,167.72,7366.0,139.7439,139.7939,139.6939,139.7773,7366.0
2017-11-20 13:35:00,167.73,167.81,167.71,167.79,7978.0,139.7856,139.8523,139.7689,139.8356,7978.0
2017-11-20 13:40:00,167.8,167.85,167.74,167.77,10373.0,139.8439,139.8856,139.7939,139.8189,10373.0
2017-11-20 13:45:00,167.78,167.79,167.72,167.72,4300.0,139.8273,139.8356,139.7773,139.7773,4300.0
2017-11-20 13:50:00,167.72,167.72,167.63,167.64,8150.0,139.7773,139.7773,139.7023,139.7106,8150.0
2017-11-20 13:55:00,167.65,167.7,167.62,167.63,7451.0,139.7189,139.7606,139.6939,139.7023,7451.0
2017-11-20 14:00:00,167.63,167.64,167.5,167.51,8906.0,139.7023,139.7106,139.5939,139.6022,8906.0
2017-11-20 14:05:00,167.5,167.52,167.45,167.45,8672.0,139.5939,139.6106,139.5522,139.5522,8672.0
2017-11-20 14:10:00,167.43,167.47,167.35,167.36,8774.0,139.5356,139.5689,139.4689,139.4772,8774.0
2017-11-20 14:15:00,167.33,167.34,167.26,167.28,15374.0,139.4522,139.4606,139.3939,139.4106,15374.0
2017-11-20 14:20:00,167.28,167.28,167.17,167.17,8011.0,139.4106,139.4106,139.3189,139.3189,8011.0
2017-11-20 14:25:00,167.17,167.21,167.15,167.2,12017.0,139.3189,139.3522,139.3022,139.3439,12017.0
2017-11-20 14:30:00,167.2,167.21,167.14,167.18,12920.0,139.3439,139.3522,139.2939,139.3272,12920.0
2017-11-20 14:35:00,167.19,167.22,167.16,167.22,9968.0,139.3356,139.3606,139.3106,139.3606,9968.0
2017-11-20 14:40:00,167.21,167.23,167.14,167.19,26735.0,139.3522,139.3689,139.2939,139.3356,26735.0
2017-11-20 14:45:00,167.2,167.27,167.19,167.27,6627.0,139.3439,139.4022,139.3356,139.4022,6627.0
2017-11-20 14:50:00,167.27,167.28,167.19,167.22,9379.0,139.4022,139.4106,139.3356,139.3606,9379.0
2017-11-20 14:55:00,167.22,167.26,167.2,167.26,11848.0,139.3606,139.3939,139.3439,139.3939,11848.0
2017-11-20 15:00:00,167.24,167.45,167.24,167.42,30907.0,139.3772,139.5522,139.3772,139.5272,30907.0
2017-11-20 15:05:00,167.43,167.47,167.3,167.3,12980.0,139.5356,139.5689,139.4272,139.4272,12980.0
2017-11-20 15:10:00,167.33,167.34,167.25,167.25,20148.0,139.4522,139.4606,139.3856,139.3856,20148.0
2017-11-20 15:15:00,167.25,167.28,167.21,167.24,14447.0,139.3856,139.4106,139.3522,139.3772,14447.0
2017-11-20 15:20:00,167.22,167.28,167.17,167.17,14092.0,139.3606,139.4106,139.3189,139.3189,14092.0
2017-11-20 15:25:00,167.17,167.27,167.14,167.25,22021.0,139.3189,139.4022,139.2939,139.3856,22021.0
2017-11-20 15:30:00,167.24,167.26,167.07,167.11,20034.0,139.3772,139.3939,139.2356,139.2689,20034.0
2017-11-20 15:35:00,167.09,167.09,166.9,167.02,22124.0,139.2522,139.2522,139.0939,139.1939,22124.0
2017-11-20 15:40:00,167.02,167.02,166.89,166.93,27144.0,139.1939,139.1939,139.0855,139.1189,27144.0
2017-11-20 15:45:00,166.92,166.97,166.86,166.96,41543.0,139.1105,139.1522,139.0605,139.1439,41543.0
2017-11-20 15:50:00,166.96,166.97,166.9,166.96,43992.0,139.1439,139.1522,139.0939,139.1439,43992.0
2017-11-20 15:55:00,166.95,167.05,166.89,167.0,125194.0,139.1355,139.2189,139.0855,139.1772,125194.0
2017-11-21 09:30:00,167.55,168.25,167.51,168.17,68435.0,139.6356,140.219,139.6022,140.1523,68435.0
2017-11-21 09:35:00,168.23,168.49,168.15,168.28,57041.0,140.2023,140.419,140.1356,140.244,57041.0
2017-11-21 09:40:00,168.28,168.43,168.25,168.37,61990.0,140.244,140.369,140.219,140.319,61990.0
2017-11-21 09:45:00,168.41,168.57,168.3,168.44,43032.0,140.3523,140.4856,140.2606,140.3773,43032.0
2017-11-21 09:50:00,168.47,168.66,168.33,168.54,24685.0,140.4023,140.5607,140.2856,140.4606,24685.0
2017-11-21 09:55:00,168.51,168.61,168.23,168.5,23097.0,140.4356,140.519,140.2023,140.4273,23097.0
2017-11-21 10:00:00,168.51,168.78,168.39,168.67,40724.0,140.4356,140.6607,140.3356,140.569,40724.0
2017-11-21 10:05:00,168.71,168.83,168.58,168.66,23522.0,140.6023,140.7023,140.494,140.5607,23522.0
2017-11-21 10:10:00,168.66,168.66,168.19,168.22,19278.0,140.5607,140.5607,140.169,140.194,19278.0
2017-11-21 10:15:00,168.21,168.51,168.21,168.44,27188.0,140.1856,140.4356,140.1856,140.3773,27188.0
2017-11-21 10:20:00,168.41,168.45,168.25,168.31,26290.0,140.3523,140.3856,140.219,140.269,26290.0
2017-11-21 10:25:00,168.34,168.69,168.34,168.64,20947.0,140.294,140.5857,140.294,140.544,20947.0
2017-11-21 10:30:00,168.61,168.65,168.46,168.48,26429.0,140.519,140.5523,140.394,140.4106,26429.0
2017-11-21 10:35:00,168.49,168.61,168.48,168.55,7802.0,140.419,140.519,140.4106,140.469,7802.0
2017-11-21 10:40:00,168.55,168.66,168.52,168.64,10785.0,140.469,140.5607,140.444,140.544,10785.0
2017-11-21 10:45:00,168.66,168.82,168.66,168.8,12883.0,140.5607,140.694,140.5607,140.6773,12883.0
2017-11-21 10:50:00,168.8,168.8,168.65,168.68,16114.0,140.6773,140.6773,140.5523,140.5773,16114.0
2017-11-21 10:55:00,168.65,168.71,168.57,168.64,11178.0,140.5523,140.6023,140.4856,140.544,11178.0
2017-11-21 11:00:00,168.66,168.71,168.53,168.69,16614.0,140.5607,140.6023,140.4523,140.5857,16614.0
2017-11-21 11:05:00,168.7,168.76,168.55,168.56,13333.0,140.594,140.644,140.469,140.4773,13333.0
2017-11-21 11:10:00,168.58,168.85,168.56,168.84,26189.0,140.494,140.719,140.4773,140.7107,26189.0
2017-11-21 11:15:00,168.81,168.97,168.8,168.97,24108.0,140.6857,140.819,140.6773,140.819,24108.0
2017-11-21 11:20:00,168.97,169.15,168.95,169.15,34868.0,140.819,140.969,140.8023,140.969,34868.0
2017-11-21 11:25:00,169.17,169.26,169.09,169.09,22493.0,140.9857,141.0607,140.919,140.919,22493.0
2017-11-21 11:30:00,169.09,169.1,168.92,168.94,13127.0,140.919,140.9273,140.7773,140.794,13127.0
2017-11-21 11:35:00,168.94,168.95,168.84,168.86,16913.0,140.794,140.8023,140.7107,140.7273,16913.0
2017-11-21 11:40:00,168.87,168.88,168.75,168.81,26404.0,140.7357,140.744,140.6357,140.6857,26404.0
2017-11-21 11:45:00,168.83,168.91,168.78,168.82,31194.0,140.7023,140.769,140.6607,140.694,31194.0
2017-11-21 11:50:00,168.78,168.8,168.64,168.79,13066.0,140.6607,140.6773,140.544,140.669,13066.0
2017-11-21 11:55:00,168.8,168.83,168.76,168.76,15497.0,140.6773,140.7023,140.644,140.644,15497.0
2017-11-21 12:00:00,168.78,168.81,168.68,168.73,15684.0,140.6607,140.6857,140.5773,140.619,15684.0
2017-11-21 12:05:00,168.75,168.79,168.66,168.66,9821.0,140.6357,140.669,140.5607,140.5607,9821.0
2017-11-21 12:10:00,168.66,168.67,168.58,168.6,17924.0,140.5607,140.569,140.494,140.5106,17924.0
2017-11-21 12:15:00,168.59,168.6,168.44,168.49,18685.0,140.5023,140.5106,140.3773,140.419,18685.0
2017-11-21 12:20:00,168.5,168.54,168.47,168.47,10752.0,140.4273,140.4606,140.4023,140.4023,10752.0
2017-11-21 12:25:00,168.49,168.64,168.45,168.62,75095.0,140.419,140.544,140.3856,140.5273,75095.0
2017-11-21 12:30:00,168.62,168.68,168.55,168.66,8478.0,140.5273,140.5773,140.469,140.5607,8478.0
2017-11-21 12:35:00,168.69,168.81,168.69,168.79,15717.0,140.5857,140.6857,140.5857,140.669,15717.0
2017-11-21 12:40:00,168.78,168.81,168.68,168.69,9277.0,140.6607,140.6857,140.5773,140.5857,9277.0
2017-11-21 12:45:00,168.69,168.72,168.6,168.71,7511.0,140.5857,140.6107,140.5106,140.6023,7511.0
2017-11-21 12:50:00,168.7,168.74,168.67,168.67,8362.0,140.594,140.6273,140.569,140.569,8362.0
2017-11-21 12:55:00,168.67,168.76,168.66,168.72,6190.0,140.569,140.644,140.5607,140.6107,6190.0
2017-11-21 13:00:00,168.72,168.8,168.71,168.72,11356.0,140.6107,140.6773,140.6023,140.6107,11356.0
2017-11-21 13:05:00,168.71,168.71,168.59,168.59,5304.0,140.6023,140.6023,140.5023,140.5023,5304.0
2017-11-21 13:10:00,168.58,168.64,168.54,168.64,9021.0,140.494,140.544,140.4606,140.544,9021.0
2017-11-21 13:15:00,168.66,168.76,168.65,168.76,7668.0,140.5607,140.644,140.5523,140.644,7668.0
2017-11-21 13:20:00,168.76,168.78,168.71,168.73,8645.0,140.644,140.6607,140.6023,140.619,8645.0
2017-11-21 13:25:00,168.71,168.81,168.71,168.78,6143.0,140.6023,140.6857,140.6023,140.6607,6143.0
2017-11-21 13:30:00,168.78,168.81,168.76,168.77,7608.0,140.6607,140.6857,140.644,140.6523,7608.0
2017-11-21 13:35:00,168.78,168.83,168.76,168.79,9439.0,140.6607,140.7023,140.644,140.669,9439.0
2017-11-21 13:40:00,168.79,168.82,168.77,168.77,12235.0,140.669,140.694,140.6523,140.6523,12235.0
2017-11-21 13:45:00,168.77,168.86,168.72,168.86,10985.0,140.6523,140.7273,140.6107,140.7273,10985.0
2017-11-21 13:50:00,168.85,169.09,168.84,169.0,17119.0,140.719,140.919,140.7107,140.844,17119.0
2017-11-21 13:55:00,168.98,169.02,168.88,169.02,15117.0,140.8273,140.8607,140.744,140.8607,15117.0
2017-11-21 14:00:00,169.01,169.04,168.91,168.93,8395.0,140.8523,140.8773,140.769,140.7857,8395.0
2017-11-21 14:05:00,168.94,169.03,168.89,169.03,13887.0,140.794,140.869,140.7523,140.869,13887.0
2017-11-21 14:10:00,169.04,169.11,169.0,169.02,8435.0,140.8773,140.9357,140.844,140.8607,8435.0
2017-11-21 14:15:00,169.03,169.11,168.99,169.08,14699.0,140.869,140.9357,140.8357,140.9107,14699.0
2017-11-21 14:20:00,169.05,169.15,169.05,169.1,9848.0,140.8857,140.969,140.8857,140.9273,9848.0
2017-11-21 14:25:00,169.11,169.22,169.06,169.19,17586.0,140.9357,141.0274,140.894,141.0024,17586.0
2017-11-21 14:30:00,169.18,169.19,168.99,169.07,21888.0,140.994,141.0024,140.8357,140.9023,21888.0
2017-11-21 14:35:00,169.1,169.1,168.95,168.95,7440.0,140.9273,140.9273,140.8023,140.8023,7440.0
2017-11-21 14:40:00,168.96,169.03,168.93,168.99,20139.0,140.8107,140.869,140.7857,140.8357,20139.0
2017-11-21 14:45:00,168.96,169.03,168.83,168.85,14142.0,140.8107,140.869,140.7023,140.719,14142.0
2017-11-21 14:50:00,168.84,168.96,168.81,168.95,9732.0,140.7107,140.8107,140.6857,140.8023,9732.0
2017-11-21 14:55:00,168.93,168.95,168.8,168.88,13091.0,140.7857,140.8023,140.6773,140.744,13091.0
2017-11-21 15:00:00,168.9,168.9,168.58,168.58,27443.0,140.7607,140.7607,140.494,140.494,27443.0
2017-11-21 15:05:00,168.58,168.65,168.49,168.52,42686.0,140.494,140.5523,140.419,140.444,42686.0
2017-11-21 15:10:00,168.52,168.52,168.21,168.3,43975.0,140.444,140.444,140.1856,140.2606,43975.0
2017-11-21 15:15:00,168.3,168.32,168.19,168.21,35722.0,140.2606,140.2773,140.169,140.1856,35722.0
2017-11-21 15:20:00,168.21,168.24,168.13,168.2,34238.0,140.1856,140.2106,140.119,140.1773,34238.0
2017-11-21 15:25:00,168.18,168.2,168.1,168.18,36076.0,140.1606,140.1773,140.094,140.1606,36076.0
2017-11-21 15:30:00,168.18,168.28,168.17,168.19,44061.0,140.1606,140.244,140.1523,140.169,44061.0
2017-11-21 15:35:00,168.22,168.28,168.18,168.22,36107.0,140.194,140.244,140.1606,140.194,36107.0
2017-11-21 15:40:00,168.21,168.32,168.18,168.28,49245.0,140.1856,140.2773,140.1606,140.244,49245.0
2017-11-21 15:45:00,168.27,168.33,168.21,168.31,43200.0,140.2356,140.2856,140.1856,140.269,43200.0
2017-11-21 15:50:00,168.32,168.37,168.26,168.37,64982.0,140.2773,140.319,140.2273,140.319,64982.0
2017-11-21 15:55:00,168.37,168.46,168.27,168.35,148643.0,140.319,140.394,140.2356,140.3023,148643.0
2017-11-22 09:30:00,169.27,170.32,168.81,169.94,215075.0,141.069,141.9441,140.6857,141.6274,215075.0
2017-11-22 09:35:00,170.05,170.35,169.9,170.07,85012.0,141.7191,141.9691,141.5941,141.7357,85012.0
2017-11-22 09:40:00,170.06,170.09,169.97,170.07,72608.0,141.7274,141.7524,141.6524,141.7357,72608.0
2017-11-22 09:45:00,170.09,170.09,168.94,169.01,48353.0,141.7524,141.7524,140.794,140.8523,48353.0
2017-11-22 09:50:00,169.02,169.35,168.75,169.29,38857.0,140.8607,141.1357,140.6357,141.0857,38857.0
2017-11-22 09:55:00,169.24,169.43,169.1,169.34,33417.0,141.044,141.2024,140.9273,141.1274,33417.0
2017-11-22 10:00:00,169.35,169.58,169.19,169.47,21553.0,141.1357,141.3274,141.0024,141.2357,21553.0
2017-11-22 10:05:00,169.42,169.53,169.16,169.35,17476.0,141.194,141.2857,140.9774,141.1357,17476.0
2017-11-22 10:10:00,169.35,169.49,169.24,169.49,18559.0,141.1357,141.2524,141.044,141.2524,18559.0
2017-11-22 10:15:00,169.47,169.79,169.34,169.55,55206.0,141.2357,141.5024,141.1274,141.3024,55206.0
2017-11-22 10:20:00,169.5,169.55,169.35,169.41,17838.0,141.2607,141.3024,141.1357,141.1857,17838.0
2017-11-22 10:25:00,169.44,169.53,169.27,169.53,27931.0,141.2107,141.2857,141.069,141.2857,27931.0
2017-11-22 10:30:00,169.53,169.63,169.14,169.14,26826.0,141.2857,141.369,140.9607,140.9607,26826.0
2017-11-22 10:35:00,169.17,169.35,169.12,169.29,27674.0,140.9857,141.1357,140.944,141.0857,27674.0
2017-11-22 10:40:00,169.29,169.35,169.15,169.33,21830.0,141.0857,141.1357,140.969,141.119,21830.0
2017-11-22 10:45:00,169.34,169.37,169.24,169.24,18556.0,141.1274,141.1524,141.044,141.044,18556.0
2017-11-22 10:50:00,169.24,169.31,169.17,169.21,27137.0,141.044,141.1024,140.9857,141.019,27137.0
2017-11-22 10:55:00,169.16,169.25,169.14,169.15,14608.0,140.9774,141.0524,140.9607,140.969,14608.0
2017-11-22 11:00:00,169.15,169.32,169.15,169.25,16257.0,140.969,141.1107,140.969,141.0524,16257.0
2017-11-22 11:05:00,169.27,169.27,169.01,169.08,28726.0,141.069,141.069,140.8523,140.9107,28726.0
2017-11-22 11:10:00,169.07,169.18,169.02,169.02,16632.0,140.9023,140.994,140.8607,140.8607,16632.0
2017-11-22 11:15:00,169.04,169.05,168.9,168.9,14139.0,140.8773,140.8857,140.7607,140.7607,14139.0
2017-11-22 11:20:00,168.93,168.94,168.81,168.86,22188.0,140.7857,140.794,140.6857,140.7273,22188.0
2017-11-22 11:25:00,168.85,168.87,168.68,168.81,21959.0,140.719,140.7357,140.5773,140.6857,21959.0
2017-11-22 11:30:00,168.78,168.87,168.73,168.84,9305.0,140.6607,140.7357,140.619,140.7107,9305.0
2017-11-22 11:35:00,168.86,168.87,168.79,168.8,31664.0,140.7273,140.7357,140.669,140.6773,31664.0
2017-11-22 11:40:00,168.76,168.8,168.7,168.71,13644.0,140.644,140.6773,140.594,140.6023,13644.0
2017-11-22 11:45:00,168.72,168.94,168.66,168.94,15770.0,140.6107,140.794,140.5607,140.794,15770.0
2017-11-22 11:50:00,168.93,168.97,168.78,168.81,15290.0,140.7857,140.819,140.6607,140.6857,15290.0
2017-11-22 11:55:00,168.78,168.8,168.72,168.78,9904.0,140.6607,140.6773,140.6107,140.6607,9904.0
2017-11-22 12:00:00,168.82,168.87,168.75,168.86,15694.0,140.694,140.7357,140.6357,140.7273,15694.0
2017-11-22 12:05:00,168.86,168.89,168.76,168.8,10545.0,140.7273,140.7523,140.644,140.6773,10545.0
2017-11-22 12:10:00,168.8,168.86,168.76,168.85,9200.0,140.6773,140.7273,140.644,140.719,9200.0
2017-11-22 12:15:00,168.84,168.84,168.74,168.76,11595.0,140.7107,140.7107,140.6273,140.644,11595.0
2017-11-22 12:20:00,168.76,168.84,168.71,168.84,12355.0,140.644,140.7107,140.6023,140.7107,12355.0
2017-11-22 12:25:00,168.81,168.96,168.81,168.89,15379.0,140.6857,140.8107,140.6857,140.7523,15379.0
2017-11-22 12:30:00,168.87,168.91,168.84,168.88,11146.0,140.7357,140.769,140.7107,140.744,11146.0
2017-11-22 12:35:00,168.9,168.98,168.87,168.98,16143.0,140.7607,140.8273,140.7357,140.8273,16143.0
2017-11-22 12:40:00,168.99,169.18,168.96,169.11,19357.0,140.8357,140.994,140.8107,140.9357,19357.0
2017-11-22 12:45:00,169.09,169.09,168.9,168.96,8849.0,140.919,140.919,140.7607,140.8107,8849.0
2017-11-22 12:50:00,168.93,168.95,168.9,168.9,6193.0,140.7857,140.8023,140.7607,140.7607,6193.0
2017-11-22 12:55:00,168.91,169.0,168.91,168.99,8016.0,140.769,140.844,140.769,140.8357,8016.0
2017-11-22 13:00:00,168.98,169.02,168.98,169.0,10058.0,140.8273,140.8607,140.8273,140.844,10058.0
2017-11-22 13:05:00,169.01,169.03,168.95,168.97,12678.0,140.8523,140.869,140.8023,140.819,12678.0
2017-11-22 13:10:00,168.95,168.95,168.88,168.9,7771.0,140.8023,140.8023,140.744,140.7607,7771.0
2017-11-22 13:15:00,168.91,168.99,168.87,168.99,4596.0,140.769,140.8357,140.7357,140.8357,4596.0
2017-11-22 13:20:00,168.97,169.0,168.95,168.99,9113.0,140.819,140.844,140.8023,140.8357,9113.0
2017-11-22 13:25:00,168.99,169.09,168.99,169.02,8455.0,140.8357,140.919,140.8357,140.8607,8455.0
2017-11-22 13:30:00,169.02,169.1,169.0,169.08,5917.0,140.8607,140.9273,140.844,140.9107,5917.0
2017-11-22 13:35:00,169.07,169.14,169.05,169.06,15525.0,140.9023,140.9607,140.8857,140.894,15525.0
2017-11-22 13:40:00,169.03,169.09,169.01,169.03,11962.0,140.869,140.919,140.8523,140.869,11962.0
2017-11-22 13:45:00,169.01,169.06,168.98,169.0,9014.0,140.8523,140.894,140.8273,140.844,9014.0
2017-11-22 13:50:00,168.99,169.0,168.88,168.95,10600.0,140.8357,140.844,140.744,140.8023,10600.0
2017-11-22 13:55:00,168.96,169.09,168.95,169.05,7823.0,140.8107,140.919,140.8023,140.8857,7823.0
2017-11-22 14:00:00,169.09,169.24,169.07,169.23,11995.0,140.919,141.044,140.9023,141.0357,11995.0
2017-11-22 14:05:00,169.23,169.44,169.23,169.4,36436.0,141.0357,141.2107,141.0357,141.1774,36436.0
2017-11-22 14:10:00,169.38,169.45,169.29,169.4,15788.0,141.1607,141.219,141.0857,141.1774,15788.0
2017-11-22 14:15:00,169.41,169.42,169.27,169.28,7884.0,141.1857,141.194,141.069,141.0774,7884.0
2017-11-22 14:20:00,169.25,169.28,169.17,169.24,11978.0,141.0524,141.0774,140.9857,141.044,11978.0
2017-11-22 14:25:00,169.25,169.26,169.21,169.23,10286.0,141.0524,141.0607,141.019,141.0357,10286.0
2017-11-22 14:30:00,169.22,169.24,169.12,169.16,10370.0,141.0274,141.044,140.944,140.9774,10370.0
2017-11-22 14:35:00,169.14,169.18,169.12,169.18,10455.0,140.9607,140.994,140.944,140.994,10455.0
2017-11-22 14:40:00,169.16,169.27,169.1,169.14,17560.0,140.9774,141.069,140.9273,140.9607,17560.0
2017-11-22 14:45:00,169.12,169.13,169.03,169.03,7295.0,140.944,140.9523,140.869,140.869,7295.0
2017-11-22 14:50:00,169.04,169.14,169.04,169.13,8333.0,140.8773,140.9607,140.8773,140.9523,8333.0
2017-11-22 14:55:00,169.13,169.21,169.1,169.13,12735.0,140.9523,141.019,140.9273,140.9523,12735.0
2017-11-22 15:00:00,169.12,169.13,168.97,168.98,16564.0,140.944,140.9523,140.819,140.8273,16564.0
2017-11-22 15:05:00,168.98,168.99,168.96,168.97,10231.0,140.8273,140.8357,140.8107,140.819,10231.0
2017-11-22 15:10:00,168.98,168.99,168.83,168.83,18576.0,140.8273,140.8357,140.7023,140.7023,18576.0
2017-11-22 15:15:00,168.83,168.94,168.81,168.92,20440.0,140.7023,140.794,140.6857,140.7773,20440.0
2017-11-22 15:20:00,168.9,169.02,168.89,168.94,13169.0,140.7607,140.8607,140.7523,140.794,13169.0
2017-11-22 15:25:00,168.97,168.99,168.87,168.94,15083.0,140.819,140.8357,140.7357,140.794,15083.0
2017-11-22 15:30:00,168.95,169.01,168.95,168.98,24211.0,140.8023,140.8523,140.8023,140.8273,24211.0
2017-11-22 15:35:00,168.99,169.12,168.99,169.12,29332.0,140.8357,140.944,140.8357,140.944,29332.0
2017-11-22 15:40:00,169.11,169.25,169.09,169.23,53344.0,140.9357,141.0524,140.919,141.0357,53344.0
2017-11-22 15:45:00,169.24,169.32,169.24,169.31,49592.0,141.044,141.1107,141.044,141.1024,49592.0
2017-11-22 15:50:00,169.32,169.35,169.22,169.28,68395.0,141.1107,141.1357,141.0274,141.0774,68395.0
2017-11-22 15:55:00,169.29,169.34,169.05,169.07,132967.0,141.0857,141.1274,140.8857,140.9023,132967.0
2017-11-24 09:30:00,168.88,169.36,168.88,169.36,58305.0,140.744,141.144,140.744,141.144,58305.0
2017-11-24 09:35:00,169.25,169.56,169.21,169.54,30734.0,141.0524,141.3107,141.019,141.294,30734.0
2017-11-24 09:40:00,169.53,169.55,169.1,169.13,17496.0,141.2857,141.3024,140.9273,140.9523,17496.0
2017-11-24 09:45:00,169.12,169.17,168.88,169.17,26032.0,140.944,140.9857,140.744,140.9857,26032.0
2017-11-24 09:50:00,169.18,169.18,168.97,169.01,10698.0,140.994,140.994,140.819,140.8523,10698.0
2017-11-24 09:55:00,169.0,169.21,169.0,169.15,7803.0,140.844,141.019,140.844,140.969,7803.0
2017-11-24 10:00:00,169.1,169.21,169.06,169.13,10846.0,140.9273,141.019,140.894,140.9523,10846.0
2017-11-24 10:05:00,169.13,169.13,168.9,168.92,7444.0,140.9523,140.9523,140.7607,140.7773,7444.0
2017-11-24 10:10:00,168.94,169.04,168.82,169.01,28013.0,140.794,140.8773,140.694,140.8523,28013.0
2017-11-24 10:15:00,168.94,169.09,168.93,169.09,6018.0,140.794,140.919,140.7857,140.919,6018.0
2017-11-24 10:20:00,169.11,169.13,168.99,168.99,9682.0,140.9357,140.9523,140.8357,140.8357,9682.0
2017-11-24 10:25:00,169.0,169.14,168.95,168.95,7966.0,140.844,140.9607,140.8023,140.8023,7966.0
2017-11-24 10:30:00,168.97,169.07,168.97,169.02,8075.0,140.819,140.9023,140.819,140.8607,8075.0
2017-11-24 10:35:00,169.0,169.1,168.95,168.96,24120.0,140.844,140.9273,140.8023,140.8107,24120.0
2017-11-24 10:40:00,168.97,169.12,168.97,169.11,11661.0,140.819,140.944,140.819,140.9357,11661.0
2017-11-24 10:45:00,169.1,169.14,169.07,169.11,3140.0,140.9273,140.9607,140.9023,140.9357,3140.0
2017-11-24 10:50:00,169.11,169.16,169.07,169.11,9322.0,140.9357,140.9774,140.9023,140.9357,9322.0
2017-11-24 10:55:00,169.12,169.19,169.1,169.17,11419.0,140.944,141.0024,140.9273,140.9857,11419.0
2017-11-24 11:00:00,169.18,169.28,169.16,169.28,16820.0,140.994,141.0774,140.9774,141.0774,16820.0
2017-11-24 11:05:00,169.28,169.37,169.27,169.31,20134.0,141.0774,141.1524,141.069,141.1024,20134.0
2017-11-24 11:10:00,169.29,169.3,169.25,169.28,9148.0,141.0857,141.094,141.0524,141.0774,9148.0
2017-11-24 11:15:00,169.27,169.27,169.22,169.27,10428.0,141.069,141.069,141.0274,141.069,10428.0
2017-11-24 11:20:00,169.27,169.38,169.23,169.38,6849.0,141.069,141.1607,141.0357,141.1607,6849.0
2017-11-24 11:25:00,169.37,169.37,169.25,169.27,4437.0,141.1524,141.1524,141.0524,141.069,4437.0
2017-11-24 11:30:00,169.27,169.27,169.19,169.21,7906.0,141.069,141.069,141.0024,141.019,7906.0
2017-11-24 11:35:00,169.19,169.23,169.18,169.19,6154.0,141.0024,141.0357,140.994,141.0024,6154.0
2017-11-24 11:40:00,169.19,169.2,169.09,169.16,8418.0,141.0024,141.0107,140.919,140.9774,8418.0
2017-11-24 11:45:00,169.16,169.21,169.12,169.13,6335.0,140.9774,141.019,140.944,140.9523,6335.0
2017-11-24 11:50:00,169.14,169.16,169.06,169.07,6785.0,140.9607,140.9774,140.894,140.9023,6785.0
2017-11-24 11:55:00,169.08,169.08,169.03,169.05,10523.0,140.9107,140.9107,140.869,140.8857,10523.0
2017-11-24 12:00:00,169.05,169.05,168.91,169.01,15530.0,140.8857,140.8857,140.769,140.8523,15530.0
2017-11-24 12:05:00,169.01,169.22,169.01,169.17,21011.0,140.8523,141.0274,140.8523,140.9857,21011.0
2017-11-24 12:10:00,169.18,169.24,169.16,169.24,10442.0,140.994,141.044,140.9774,141.044,10442.0
2017-11-24 12:15:00,169.23,169.36,169.22,169.36,17860.0,141.0357,141.144,141.0274,141.144,17860.0
2017-11-24 12:20:00,169.35,169.37,169.31,169.32,10449.0,141.1357,141.1524,141.1024,141.1107,10449.0
2017-11-24 12:25:00,169.32,169.37,169.31,169.35,9982.0,141.1107,141.1524,141.1024,141.1357,9982.0
2017-11-24 12:30:00,169.36,169.43,169.35,169.38,21612.0,141.144,141.2024,141.1357,141.1607,21612.0
2017-11-24 12:35:00,169.39,169.47,169.35,169.37,37780.0,141.169,141.2357,141.1357,141.1524,37780.0
2017-11-24 12:40:00,169.36,169.37,169.13,169.15,33848.0,141.144,141.1524,140.9523,140.969,33848.0
2017-11-24 12:45:00,169.13,169.16,168.98,169.07,23646.0,140.9523,140.9774,140.8273,140.9023,23646.0
2017-11-24 12:50:00,169.07,169.11,168.98,169.02,35515.0,140.9023,140.9357,140.8273,140.8607,35515.0
2017-11-24 12:55:00,169.01,169.34,169.01,169.14,60703.0,140.8523,141.1274,140.8523,140.9607,60703.0
2017-11-27 09:30:00,168.9,169.09,168.38,168.44,55563.0,140.7607,140.919,140.3273,140.3773,55563.0
2017-11-27 09:35:00,168.55,168.66,168.47,168.63,20514.0,140.469,140.5607,140.4023,140.5357,20514.0
2017-11-27 09:40:00,168.63,168.93,168.47,168.9,53521.0,140.5357,140.7857,140.4023,140.7607,53521.0
2017-11-27 09:45:00,168.9,169.04,168.72,168.73,25603.0,140.7607,140.8773,140.6107,140.619,25603.0
2017-11-27 09:50:00,168.74,168.91,168.59,168.69,26933.0,140.6273,140.769,140.5023,140.5857,26933.0
2017-11-27 09:55:00,168.7,168.85,168.6,168.74,16653.0,140.594,140.719,140.5106,140.6273,16653.0
2017-11-27 10:00:00,168.71,168.8,168.56,168.6,25745.0,140.6023,140.6773,140.4773,140.5106,25745.0
2017-11-27 10:05:00,168.51,168.62,168.49,168.54,12733.0,140.4356,140.5273,140.419,140.4606,12733.0
2017-11-27 10:10:00,168.53,168.66,168.41,168.41,24397.0,140.4523,140.5607,140.3523,140.3523,24397.0
2017-11-27 10:15:00,168.41,168.6,168.41,168.6,23164.0,140.3523,140.5106,140.3523,140.5106,23164.0
2017-11-27 10:20:00,168.59,168.73,168.53,168.72,18966.0,140.5023,140.619,140.4523,140.6107,18966.0
2017-11-27 10:25:00,168.69,168.69,168.51,168.66,11511.0,140.5857,140.5857,140.4356,140.5607,11511.0
2017-11-27 10:30:00,168.66,168.68,168.6,168.61,9619.0,140.5607,140.5773,140.5106,140.519,9619.0
2017-11-27 10:35:00,168.62,168.63,168.46,168.47,12868.0,140.5273,140.5357,140.394,140.4023,12868.0
2017-11-27 10:40:00,168.49,168.6,168.49,168.55,11563.0,140.419,140.5106,140.419,140.469,11563.0
2017-11-27 10:45:00,168.59,168.76,168.59,168.73,16635.0,140.5023,140.644,140.5023,140.619,16635.0
2017-11-27 10:50:00,168.72,168.74,168.65,168.72,9931.0,140.6107,140.6273,140.5523,140.6107,9931.0
2017-11-27 10:55:00,168.74,168.74,168.59,168.7,10338.0,140.6273,140.6273,140.5023,140.594,10338.0
2017-11-27 11:00:00,168.71,168.73,168.58,168.59,9282.0,140.6023,140.619,140.494,140.5023,9282.0
2017-11-27 11:05:00,168.59,168.59,168.5,168.54,9427.0,140.5023,140.5023,140.4273,140.4606,9427.0
2017-11-27 11:10:00,168.53,168.54,168.42,168.46,14980.0,140.4523,140.4606,140.3606,140.394,14980.0
2017-11-27 11:15:00,168.45,168.51,168.42,168.42,16966.0,140.3856,140.4356,140.3606,140.3606,16966.0
2017-11-27 11:20:00,168.42,168.46,168.24,168.37,28035.0,140.3606,140.394,140.2106,140.319,28035.0
2017-11-27 11:25:00,168.38,168.38,168.24,168.29,18574.0,140.3273,140.3273,140.2106,140.2523,18574.0
2017-11-27 11:30:00,168.27,168.35,168.23,168.3,15420.0,140.2356,140.3023,140.2023,140.2606,15420.0
2017-11-27 11:35:00,168.31,168.31,168.1,168.15,27909.0,140.269,140.269,140.094,140.1356,27909.0
2017-11-27 11:40:00,168.13,168.17,168.09,168.16,11043.0,140.119,140.1523,140.0856,140.144,11043.0
2017-11-27 11:45:00,168.15,168.26,168.15,168.22,14279.0,140.1356,140.2273,140.1356,140.194,14279.0
2017-11-27 11:50:00,168.22,168.3,168.18,168.25,11811.0,140.194,140.2606,140.1606,140.219,11811.0
2017-11-27 11:55:00,168.29,168.33,168.26,168.33,9613.0,140.2523,140.2856,140.2273,140.2856,9613.0
2017-11-27 12:00:00,168.32,168.43,168.31,168.43,19939.0,140.2773,140.369,140.269,140.369,19939.0
2017-11-27 12:05:00,168.43,168.52,168.42,168.46,19426.0,140.369,140.444,140.3606,140.394,19426.0
2017-11-27 12:10:00,168.47,168.56,168.35,168.36,18732.0,140.4023,140.4773,140.3023,140.3106,18732.0
2017-11-27 12:15:00,168.35,168.41,168.35,168.4,5600.0,140.3023,140.3523,140.3023,140.344,5600.0
2017-11-27 12:20:00,168.39,168.48,168.39,168.43,10112.0,140.3356,140.4106,140.3356,140.369,10112.0
2017-11-27 12:25:00,168.43,168.49,168.39,168.49,9393.0,140.369,140.419,140.3356,140.419,9393.0
2017-11-27 12:30:00,168.49,168.5,168.45,168.48,8244.0,140.419,140.4273,140.3856,140.4106,8244.0
2017-11-27 12:35:00,168.49,168.51,168.47,168.47,5357.0,140.419,140.4356,140.4023,140.4023,5357.0
2017-11-27 12:40:00,168.5,168.56,168.48,168.52,9987.0,140.4273,140.4773,140.4106,140.444,9987.0
2017-11-27 12:45:00,168.52,168.54,168.5,168.53,6172.0,140.444,140.4606,140.4273,140.4523,6172.0
2017-11-27 12:50:00,168.54,168.59,168.53,168.56,11370.0,140.4606,140.5023,140.4523,140.4773,11370.0
2017-11-27 12:55:00,168.56,168.57,168.54,168.56,5330.0,140.4773,140.4856,140.4606,140.4773,5330.0
2017-11-27 13:00:00,168.56,168.73,168.55,168.71,11873.0,140.4773,140.619,140.469,140.6023,11873.0
2017-11-27 13:05:00,168.72,168.81,168.68,168.81,12841.0,140.6107,140.6857,140.5773,140.6857,12841.0
2017-11-27 13:10:00,168.8,169.03,168.79,169.03,20637.0,140.6773,140.869,140.669,140.869,20637.0
2017-11-27 13:15:00,169.03,169.03,168.86,168.91,14225.0,140.869,140.869,140.7273,140.769,14225.0
2017-11-27 13:20:00,168.9,168.91,168.82,168.85,10751.0,140.7607,140.769,140.694,140.719,10751.0
2017-11-27 13:25:00,168.87,168.94,168.87,168.93,7844.0,140.7357,140.794,140.7357,140.7857,7844.0
2017-11-27 13:30:00,168.93,168.93,168.87,168.89,13385.0,140.7857,140.7857,140.7357,140.7523,13385.0
2017-11-27 13:35:00,168.88,168.91,168.84,168.9,9853.0,140.744,140.769,140.7107,140.7607,9853.0
2017-11-27 13:40:00,168.9,168.95,168.86,168.95,7733.0,140.7607,140.8023,140.7273,140.8023,7733.0
2017-11-27 13:45:00,168.95,169.05,168.95,169.05,15473.0,140.8023,140.8857,140.8023,140.8857,15473.0
2017-11-27 13:50:00,169.04,169.1,169.03,169.1,8230.0,140.8773,140.9273,140.869,140.9273,8230.0
2017-11-27 13:55:00,169.11,169.14,169.04,169.05,10668.0,140.9357,140.9607,140.8773,140.8857,10668.0
2017-11-27 14:00:00,169.04,169.08,169.0,169.01,11590.0,140.8773,140.9107,140.844,140.8523,11590.0
2017-11-27 14:05:00,169.01,169.02,168.95,169.01,14313.0,140.8523,140.8607,140.8023,140.8523,14313.0
2017-11-27 14:10:00,169.02,169.06,168.99,169.01,16014.0,140.8607,140.894,140.8357,140.8523,16014.0
2017-11-27 14:15:00,169.01,169.08,168.98,168.99,19399.0,140.8523,140.9107,140.8273,140.8357,19399.0
2017-11-27 14:20:00,168.99,169.0,168.91,168.91,15703.0,140.8357,140.844,140.769,140.769,15703.0
2017-11-27 14:25:00,168.92,168.94,168.86,168.89,25329.0,140.7773,140.794,140.7273,140.7523,25329.0
2017-11-27 14:30:00,168.9,168.96,168.87,168.87,30251.0,140.7607,140.8107,140.7357,140.7357,30251.0
2017-11-27 14:35:00,168.88,168.88,168.79,168.8,15051.0,140.744,140.744,140.669,140.6773,15051.0
2017-11-27 14:40:00,168.79,168.84,168.79,168.82,7352.0,140.669,140.7107,140.669,140.694,7352.0
2017-11-27 14:45:00,168.8,168.81,168.68,168.68,14736.0,140.6773,140.6857,140.5773,140.5773,14736.0
2017-11-27 14:50:00,168.66,168.7,168.6,168.6,9770.0,140.5607,140.594,140.5106,140.5106,9770.0
2017-11-27 14:55:00,168.58,168.72,168.58,168.72,6431.0,140.494,140.6107,140.494,140.6107,6431.0
2017-11-27 15:00:00,168.71,168.74,168.7,168.72,9426.0,140.6023,140.6273,140.594,140.6107,9426.0
2017-11-27 15:05:00,168.7,168.72,168.67,168.68,8876.0,140.594,140.6107,140.569,140.5773,8876.0
2017-11-27 15:10:00,168.68,168.89,168.65,168.7,47097.0,140.5773,140.7523,140.5523,140.594,47097.0
2017-11-27 15:15:00,168.7,168.77,168.69,168.73,10403.0,140.594,140.6523,140.5857,140.619,10403.0
2017-11-27 15:20:00,168.72,168.82,168.72,168.79,15240.0,140.6107,140.694,140.6107,140.669,15240.0
2017-11-27 15:25:00,168.77,168.91,168.77,168.91,8617.0,140.6523,140.769,140.6523,140.769,8617.0
2017-11-27 15:30:00,168.9,168.95,168.88,168.89,20977.0,140.7607,140.8023,140.744,140.7523,20977.0
2017-11-27 15:35:00,168.89,168.96,168.87,168.91,15056.0,140.7523,140.8107,140.7357,140.769,15056.0
2017-11-27 15:40:00,168.9,168.95,168.89,168.94,29439.0,140.7607,140.8023,140.7523,140.794,29439.0
2017-11-27 15:45:00,168.94,169.01,168.94,169.01,39583.0,140.794,140.8523,140.794,140.8523,39583.0
2017-11-27 15:50:00,169.01,169.1,169.01,169.09,63852.0,140.8523,140.9273,140.8523,140.919,63852.0
2017-11-27 15:55:00,169.09,169.18,168.99,169.03,131483.0,140.919,140.994,140.8357,140.869,131483.0
2017-11-28 09:30:00,169.23,169.54,169.04,169.26,51989.0,141.0357,141.294,140.8773,141.0607,51989.0
2017-11-28 09:35:00,169.3,169.44,169.16,169.39,20795.0,141.094,141.2107,140.9774,141.169,20795.0
2017-11-28 09:40:00,169.38,169.69,169.24,169.62,80554.0,141.1607,141.4191,141.044,141.3607,80554.0
2017-11-28 09:45:00,169.61,169.74,169.43,169.48,29358.0,141.3524,141.4607,141.2024,141.244,29358.0
2017-11-28 09:50:00,169.46,169.74,169.45,169.64,22697.0,141.2274,141.4607,141.219,141.3774,22697.0
2017-11-28 09:55:00,169.64,169.9,169.62,169.86,27592.0,141.3774,141.5941,141.3607,141.5607,27592.0
2017-11-28 10:00:00,169.84,170.15,169.6,169.74,51548.0,141.5441,141.8024,141.344,141.4607,51548.0
2017-11-28 10:05:00,169.76,170.1,169.6,170.1,27095.0,141.4774,141.7607,141.344,141.7607,27095.0
2017-11-28 10:10:00,170.12,170.46,170.12,170.35,49029.0,141.7774,142.0608,141.7774,141.9691,49029.0
2017-11-28 10:15:00,170.3,170.33,170.22,170.24,23600.0,141.9274,141.9524,141.8608,141.8774,23600.0
2017-11-28 10:20:00,170.24,170.36,170.22,170.24,20335.0,141.8774,141.9774,141.8608,141.8774,20335.0
2017-11-28 10:25:00,170.25,170.39,170.18,170.22,26151.0,141.8858,142.0024,141.8274,141.8608,26151.0
2017-11-28 10:30:00,170.26,170.26,170.02,170.12,27290.0,141.8941,141.8941,141.6941,141.7774,27290.0
2017-11-28 10:35:00,170.12,170.12,169.98,170.07,11930.0,141.7774,141.7774,141.6607,141.7357,11930.0
2017-11-28 10:40:00,170.07,170.16,169.97,169.99,15889.0,141.7357,141.8107,141.6524,141.6691,15889.0
2017-11-28 10:45:00,169.98,170.02,169.86,170.0,14984.0,141.6607,141.6941,141.5607,141.6774,14984.0
2017-11-28 10:50:00,170.03,170.09,169.86,169.91,12598.0,141.7024,141.7524,141.5607,141.6024,12598.0
2017-11-28 10:55:00,169.9,169.91,169.66,169.82,29989.0,141.5941,141.6024,141.394,141.5274,29989.0
2017-11-28 11:00:00,169.83,169.97,169.81,169.96,8183.0,141.5357,141.6524,141.5191,141.6441,8183.0
2017-11-28 11:05:00,169.97,170.17,169.89,170.15,22945.0,141.6524,141.8191,141.5857,141.8024,22945.0
2017-11-28 11:10:00,170.17,170.28,170.17,170.26,16338.0,141.8191,141.9108,141.8191,141.8941,16338.0
2017-11-28 11:15:00,170.29,170.34,170.25,170.3,14128.0,141.9191,141.9608,141.8858,141.9274,14128.0
2017-11-28 11:20:00,170.31,170.4,170.23,170.38,17042.0,141.9358,142.0108,141.8691,141.9941,17042.0
2017-11-28 11:25:00,170.38,170.54,170.29,170.44,26293.0,141.9941,142.1274,141.9191,142.0441,26293.0
2017-11-28 11:30:00,170.46,170.47,170.34,170.34,10645.0,142.0608,142.0691,141.9608,141.9608,10645.0
2017-11-28 11:35:00,170.34,170.63,170.34,170.57,17857.0,141.9608,142.2024,141.9608,142.1524,17857.0
2017-11-28 11:40:00,170.6,170.74,170.47,170.72,33391.0,142.1774,142.2941,142.0691,142.2774,33391.0
2017-11-28 11:45:00,170.72,170.72,170.41,170.43,18087.0,142.2774,142.2774,142.0191,142.0358,18087.0
2017-11-28 11:50:00,170.42,170.69,170.41,170.61,15920.0,142.0274,142.2524,142.0191,142.1858,15920.0
2017-11-28 11:55:00,170.65,170.68,170.58,170.65,13379.0,142.2191,142.2441,142.1608,142.2191,13379.0
2017-11-28 12:00:00,170.65,170.75,170.6,170.67,21809.0,142.2191,142.3025,142.1774,142.2358,21809.0
2017-11-28 12:05:00,170.69,170.92,170.67,170.92,22896.0,142.2524,142.4441,142.2358,142.4441,22896.0
2017-11-28 12:10:00,170.94,171.0,170.81,170.93,25684.0,142.4608,142.5108,142.3525,142.4525,25684.0
2017-11-28 12:15:00,170.93,170.93,170.8,170.93,15621.0,142.4525,142.4525,142.3441,142.4525,15621.0
2017-11-28 12:20:00,170.91,170.95,170.75,170.82,17097.0,142.4358,142.4691,142.3025,142.3608,17097.0
2017-11-28 12:25:00,170.84,170.87,170.69,170.79,10639.0,142.3775,142.4025,142.2524,142.3358,10639.0
2017-11-28 12:30:00,170.75,170.77,170.6,170.61,10416.0,142.3025,142.3191,142.1774,142.1858,10416.0
2017-11-28 12:35:00,170.61,170.64,170.52,170.59,14056.0,142.1858,142.2108,142.1108,142.1691,14056.0
2017-11-28 12:40:00,170.59,170.59,170.45,170.53,12074.0,142.1691,142.1691,142.0524,142.1191,12074.0
2017-11-28 12:45:00,170.52,170.58,170.46,170.49,8141.0,142.1108,142.1608,142.0608,142.0858,8141.0
2017-11-28 12:50:00,170.49,170.53,170.45,170.49,6893.0,142.0858,142.1191,142.0524,142.0858,6893.0
2017-11-28 12:55:00,170.49,170.61,170.46,170.58,11316.0,142.0858,142.1858,142.0608,142.1608,11316.0
2017-11-28 13:00:00,170.62,170.79,170.59,170.77,25073.0,142.1941,142.3358,142.1691,142.3191,25073.0
2017-11-28 13:05:00,170.8,170.83,170.68,170.75,14730.0,142.3441,142.3691,142.2441,142.3025,14730.0
2017-11-28 13:10:00,170.77,170.79,170.7,170.73,14170.0,142.3191,142.3358,142.2608,142.2858,14170.0
2017-11-28 13:15:00,170.73,170.83,170.71,170.83,8521.0,142.2858,142.3691,142.2691,142.3691,8521.0
2017-11-28 13:20:00,170.82,170.86,170.72,170.76,20642.0,142.3608,142.3941,142.2774,142.3108,20642.0
2017-11-28 13:25:00,170.75,170.84,170.73,170.81,20829.0,142.3025,142.3775,142.2858,142.3525,20829.0
2017-11-28 13:30:00,170.83,170.9,170.78,170.89,23290.0,142.3691,142.4275,142.3275,142.4191,23290.0
2017-11-28 13:35:00,170.89,170.96,170.87,170.89,23421.0,142.4191,142.4775,142.4025,142.4191,23421.0
2017-11-28 13:40:00,170.88,170.89,170.8,170.82,10438.0,142.4108,142.4191,142.3441,142.3608,10438.0
2017-11-28 13:45:00,170.85,170.92,170.82,170.91,10101.0,142.3858,142.4441,142.3608,142.4358,10101.0
2017-11-28 13:50:00,170.9,170.9,170.6,170.65,13389.0,142.4275,142.4275,142.1774,142.2191,13389.0
2017-11-28 13:55:00,170.63,170.65,170.36,170.4,27153.0,142.2024,142.2191,141.9774,142.0108,27153.0
2017-11-28 14:00:00,170.4,170.4,169.88,170.0,74407.0,142.0108,142.0108,141.5774,141.6774,74407.0
2017-11-28 14:05:00,169.96,170.18,169.95,170.18,14153.0,141.6441,141.8274,141.6357,141.8274,14153.0
2017-11-28 14:10:00,170.18,170.26,170.08,170.26,8020.0,141.8274,141.8941,141.7441,141.8941,8020.0
2017-11-28 14:15:00,170.24,170.48,170.21,170.42,22466.0,141.8774,142.0774,141.8524,142.0274,22466.0
2017-11-28 14:20:00,170.41,170.55,170.32,170.52,15052.0,142.0191,142.1358,141.9441,142.1108,15052.0
2017-11-28 14:25:00,170.53,170.59,170.46,170.52,11912.0,142.1191,142.1691,142.0608,142.1108,11912.0
2017-11-28 14:30:00,170.52,170.66,170.49,170.58,23823.0,142.1108,142.2274,142.0858,142.1608,23823.0
2017-11-28 14:35:00,170.55,170.75,170.52,170.71,12542.0,142.1358,142.3025,142.1108,142.2691,12542.0
2017-11-28 14:40:00,170.7,170.83,170.68,170.8,11603.0,142.2608,142.3691,142.2441,142.3441,11603.0
2017-11-28 14:45:00,170.81,170.94,170.8,170.94,25017.0,142.3525,142.4608,142.3441,142.4608,25017.0
2017-11-28 14:50:00,170.92,170.95,170.85,170.93,17444.0,142.4441,142.4691,142.3858,142.4525,17444.0
2017-11-28 14:55:00,170.93,170.99,170.93,170.93,34036.0,142.4525,142.5025,142.4525,142.4525,34036.0
2017-11-28 15:00:00,170.94,170.96,170.86,170.87,21215.0,142.4608,142.4775,142.3941,142.4025,21215.0
2017-11-28 15:05:00,170.85,171.0,170.8,170.97,25620.0,142.3858,142.5108,142.3441,142.4858,25620.0
2017-11-28 15:10:00,170.96,171.11,170.94,171.11,29268.0,142.4775,142.6025,142.4608,142.6025,29268.0
2017-11-28 15:15:00,171.09,171.32,171.09,171.23,48247.0,142.5858,142.7775,142.5858,142.7025,48247.0
2017-11-28 15:20:00,171.22,171.38,171.19,171.31,21248.0,142.6941,142.8275,142.6691,142.7692,21248.0
2017-11-28 15:25:00,171.27,171.27,171.0,171.15,21410.0,142.7358,142.7358,142.5108,142.6358,21410.0
2017-11-28 15:30:00,171.17,171.25,171.0,171.1,43226.0,142.6525,142.7191,142.5108,142.5941,43226.0
2017-11-28 15:35:00,171.13,171.19,171.08,171.15,32746.0,142.6191,142.6691,142.5775,142.6358,32746.0
2017-11-28 15:40:00,171.15,171.22,171.11,171.2,47168.0,142.6358,142.6941,142.6025,142.6775,47168.0
2017-11-28 15:45:00,171.19,171.25,171.15,171.22,41470.0,142.6691,142.7191,142.6358,142.6941,41470.0
2017-11-28 15:50:00,171.21,171.36,171.21,171.28,44956.0,142.6858,142.8108,142.6858,142.7442,44956.0
2017-11-28 15:55:00,171.27,171.36,171.24,171.35,147369.0,142.7358,142.8108,142.7108,142.8025,147369.0
2017-11-29 09:30:00,171.7,172.0,171.52,171.87,119192.0,143.0942,143.3442,142.9442,143.2359,119192.0
2017-11-29 09:35:00,171.81,172.02,171.54,171.67,35263.0,143.1859,143.3609,142.9608,143.0692,35263.0
2017-11-29 09:40:00,171.71,171.71,171.29,171.47,35857.0,143.1025,143.1025,142.7525,142.9025,35857.0
2017-11-29 09:45:00,171.52,171.52,171.25,171.47,46760.0,142.9442,142.9442,142.7191,142.9025,46760.0
2017-11-29 09:50:00,171.43,171.54,171.22,171.47,29707.0,142.8692,142.9608,142.6941,142.9025,29707.0
2017-11-29 09:55:00,171.52,171.57,171.08,171.08,29756.0,142.9442,142.9858,142.5775,142.5775,29756.0
2017-11-29 10:00:00,171.09,171.44,171.08,171.4,29449.0,142.5858,142.8775,142.5775,142.8442,29449.0
2017-11-29 10:05:00,171.42,171.43,171.1,171.11,53432.0,142.8608,142.8692,142.5941,142.6025,53432.0
2017-11-29 10:10:00,171.11,171.27,170.86,170.89,43954.0,142.6025,142.7358,142.3941,142.4191,43954.0
2017-11-29 10:15:00,170.86,170.95,170.61,170.81,44080.0,142.3941,142.4691,142.1858,142.3525,44080.0
2017-11-29 10:20:00,170.79,171.02,170.71,170.96,21888.0,142.3358,142.5275,142.2691,142.4775,21888.0
2017-11-29 10:25:00,170.97,171.14,170.85,171.14,34268.0,142.4858,142.6275,142.3858,142.6275,34268.0
2017-11-29 10:30:00,171.11,171.26,170.91,171.26,46031.0,142.6025,142.7275,142.4358,142.7275,46031.0
2017-11-29 10:35:00,171.26,171.44,171.17,171.18,24175.0,142.7275,142.8775,142.6525,142.6608,24175.0
2017-11-29 10:40:00,171.19,171.44,171.15,171.41,18269.0,142.6691,142.8775,142.6358,142.8525,18269.0
2017-11-29 10:45:00,171.41,171.47,171.19,171.21,31576.0,142.8525,142.9025,142.6691,142.6858,31576.0
2017-11-29 10:50:00,171.21,171.24,170.99,171.01,43215.0,142.6858,142.7108,142.5025,142.5191,43215.0
2017-11-29 10:55:00,171.05,171.17,170.76,170.87,31116.0,142.5525,142.6525,142.3108,142.4025,31116.0
2017-11-29 11:00:00,170.88,170.99,170.81,170.88,21377.0,142.4108,142.5025,142.3525,142.4108,21377.0
2017-11-29 11:05:00,170.84,170.9,170.62,170.62,24264.0,142.3775,142.4275,142.1941,142.1941,24264.0
2017-11-29 11:10:00,170.64,170.64,170.51,170.55,35893.0,142.2108,142.2108,142.1024,142.1358,35893.0
2017-11-29 11:15:00,170.56,170.57,170.39,170.5,24465.0,142.1441,142.1524,142.0024,142.0941,24465.0
2017-11-29 11:20:00,170.5,170.62,170.24,170.27,52728.0,142.0941,142.1941,141.8774,141.9024,52728.0
2017-11-29 11:25:00,170.32,170.42,169.88,170.21,114883.0,141.9441,142.0274,141.5774,141.8524,114883.0
2017-11-29 11:30:00,170.21,170.29,169.84,170.01,117431.0,141.8524,141.9191,141.5441,141.6857,117431.0
2017-11-29 11:35:00,170.01,170.09,169.9,170.01,43165.0,141.6857,141.7524,141.5941,141.6857,43165.0
2017-11-29 11:40:00,170.03,170.03,169.46,169.65,87715.0,141.7024,141.7024,141.2274,141.3857,87715.0
2017-11-29 11:45:00,169.66,169.85,169.47,169.47,59627.0,141.394,141.5524,141.2357,141.2357,59627.0
2017-11-29 11:50:00,169.52,169.74,169.05,169.71,74712.0,141.2774,141.4607,140.8857,141.4357,74712.0
2017-11-29 11:55:00,169.69,169.76,169.48,169.56,67029.0,141.4191,141.4774,141.244,141.3107,67029.0
2017-11-29 12:00:00,169.55,169.6,169.39,169.47,47494.0,141.3024,141.344,141.169,141.2357,47494.0
2017-11-29 12:05:00,169.47,169.76,169.47,169.73,39144.0,141.2357,141.4774,141.2357,141.4524,39144.0
2017-11-29 12:10:00,169.75,169.75,169.42,169.48,65816.0,141.4691,141.4691,141.194,141.244,65816.0
2017-11-29 12:15:00,169.53,169.91,169.52,169.75,24697.0,141.2857,141.6024,141.2774,141.4691,24697.0
2017-11-29 12:20:00,169.78,170.03,169.77,170.02,29576.0,141.4941,141.7024,141.4857,141.6941,29576.0
2017-11-29 12:25:00,170.03,170.23,169.97,170.2,25741.0,141.7024,141.8691,141.6524,141.8441,25741.0
2017-11-29 12:30:00,170.25,170.25,170.04,170.12,35962.0,141.8858,141.8858,141.7107,141.7774,35962.0
2017-11-29 12:35:00,170.11,170.54,170.1,170.48,32149.0,141.7691,142.1274,141.7607,142.0774,32149.0
2017-11-29 12:40:00,170.47,170.67,170.39,170.5,16640.0,142.0691,142.2358,142.0024,142.0941,16640.0
2017-11-29 12:45:00,170.52,170.57,170.24,170.33,19903.0,142.1108,142.1524,141.8774,141.9524,19903.0
2017-11-29 12:50:00,170.31,170.49,170.31,170.43,14093.0,141.9358,142.0858,141.9358,142.0358,14093.0
2017-11-29 12:55:00,170.45,170.58,170.36,170.49,14187.0,142.0524,142.1608,141.9774,142.0858,14187.0
2017-11-29 13:00:00,170.47,170.57,170.35,170.44,29487.0,142.0691,142.1524,141.9691,142.0441,29487.0
2017-11-29 13:05:00,170.43,170.43,170.26,170.3,11701.0,142.0358,142.0358,141.8941,141.9274,11701.0
2017-11-29 13:10:00,170.33,170.33,170.25,170.26,25683.0,141.9524,141.9524,141.8858,141.8941,25683.0
2017-11-29 13:15:00,170.27,170.29,170.22,170.28,14635.0,141.9024,141.9191,141.8608,141.9108,14635.0
2017-11-29 13:20:00,170.28,170.42,170.26,170.39,13640.0,141.9108,142.0274,141.8941,142.0024,13640.0
2017-11-29 13:25:00,170.41,170.46,170.39,170.45,21688.0,142.0191,142.0608,142.0024,142.0524,21688.0
2017-11-29 13:30:00,170.44,170.45,170.3,170.45,20117.0,142.0441,142.0524,141.9274,142.0524,20117.0
2017-11-29 13:35:00,170.45,170.46,170.29,170.32,32024.0,142.0524,142.0608,141.9191,141.9441,32024.0
2017-11-29 13:40:00,170.3,170.32,170.2,170.22,19111.0,141.9274,141.9441,141.8441,141.8608,19111.0
2017-11-29 13:45:00,170.24,170.38,170.21,170.36,17496.0,141.8774,141.9941,141.8524,141.9774,17496.0
2017-11-29 13:50:00,170.35,170.37,170.2,170.22,22846.0,141.9691,141.9858,141.8441,141.8608,22846.0
2017-11-29 13:55:00,170.23,170.36,170.15,170.22,36544.0,141.8691,141.9774,141.8024,141.8608,36544.0
2017-11-29 14:00:00,170.27,170.34,170.04,170.27,34497.0,141.9024,141.9608,141.7107,141.9024,34497.0
2017-11-29 14:05:00,170.26,170.4,170.22,170.4,29401.0,141.8941,142.0108,141.8608,142.0108,29401.0
2017-11-29 14:10:00,170.39,170.49,170.39,170.45,28021.0,142.0024,142.0858,142.0024,142.0524,28021.0
2017-11-29 14:15:00,170.46,170.56,170.41,170.48,24654.0,142.0608,142.1441,142.0191,142.0774,24654.0
2017-11-29 14:20:00,170.49,170.68,170.47,170.66,20313.0,142.0858,142.2441,142.0691,142.2274,20313.0
2017-11-29 14:25:00,170.68,170.7,170.56,170.64,21241.0,142.2441,142.2608,142.1441,142.2108,21241.0
2017-11-29 14:30:00,170.6,170.63,170.48,170.54,16137.0,142.1774,142.2024,142.0774,142.1274,16137.0
2017-11-29 14:35:00,170.55,170.61,170.52,170.57,20722.0,142.1358,142.1858,142.1108,142.1524,20722.0
2017-11-29 14:40:00,170.56,170.67,170.48,170.55,45783.0,142.1441,142.2358,142.0774,142.1358,45783.0
2017-11-29 14:45:00,170.51,170.75,170.44,170.75,44782.0,142.1024,142.3025,142.0441,142.3025,44782.0
2017-11-29 14:50:00,170.75,170.82,170.68,170.78,24881.0,142.3025,142.3608,142.2441,142.3275,24881.0
2017-11-29 14:55:00,170.79,170.87,170.61,170.67,20836.0,142.3358,142.4025,142.1858,142.2358,20836.0
2017-11-29 15:00:00,170.67,170.75,170.58,170.69,23311.0,142.2358,142.3025,142.1608,142.2524,23311.0
2017-11-29 15:05:00,170.68,170.71,170.61,170.69,28506.0,142.2441,142.2691,142.1858,142.2524,28506.0
2017-11-29 15:10:00,170.68,170.68,170.51,170.51,24945.0,142.2441,142.2441,142.1024,142.1024,24945.0
2017-11-29 15:15:00,170.55,170.78,170.52,170.78,41418.0,142.1358,142.3275,142.1108,142.3275,41418.0
2017-11-29 15:20:00,170.79,170.85,170.77,170.82,34892.0,142.3358,142.3858,142.3191,142.3608,34892.0
2017-11-29 15:25:00,170.8,170.94,170.79,170.91,31165.0,142.3441,142.4608,142.3358,142.4358,31165.0
2017-11-29 15:30:00,170.92,170.94,170.77,170.77,42770.0,142.4441,142.4608,142.3191,142.3191,42770.0
2017-11-29 15:35:00,170.79,170.81,170.57,170.6,34928.0,142.3358,142.3525,142.1524,142.1774,34928.0
2017-11-29 15:40:00,170.61,170.69,170.59,170.63,43628.0,142.1858,142.2524,142.1691,142.2024,43628.0
2017-11-29 15:45:00,170.66,170.7,170.44,170.48,65966.0,142.2274,142.2608,142.0441,142.0774,65966.0
2017-11-29 15:50:00,170.44,170.54,170.33,170.38,88991.0,142.0441,142.1274,141.9524,141.9941,88991.0
2017-11-29 15:55:00,170.39,170.48,170.3,170.44,153424.0,142.0024,142.0774,141.9274,142.0441,153424.0
2017-11-30 09:30:00,169.99,170.6,169.44,170.09,302919.0,142.5011,143.0125,142.04,142.5849,302919.0
2017-11-30 09:35:00,170.14,170.19,169.83,169.84,25337.0,142.6269,142.6688,142.367,142.3754,25337.0
2017-11-30 09:40:00,169.9,169.93,169.34,169.66,48237.0,142.4257,142.4508,141.9562,142.2245,48237.0
2017-11-30 09:45:00,169.72,169.96,169.63,169.87,58090.0,142.2748,142.476,142.1993,142.4005,58090.0
2017-11-30 09:50:00,169.86,170.03,169.61,170.03,50564.0,142.3921,142.5346,142.1826,142.5346,50564.0
2017-11-30 09:55:00,170.04,170.36,170.04,170.32,49842.0,142.543,142.8113,142.543,142.7777,49842.0
2017-11-30 10:00:00,170.36,170.37,170.15,170.17,30772.0,142.8113,142.8197,142.6352,142.652,30772.0
2017-11-30 10:05:00,170.19,170.29,170.04,170.05,17560.0,142.6688,142.7526,142.543,142.5514,17560.0
2017-11-30 10:10:00,170.04,170.29,169.94,170.29,23058.0,142.543,142.7526,142.4592,142.7526,23058.0
2017-11-30 10:15:00,170.25,170.46,170.12,170.46,33915.0,142.7191,142.8951,142.6101,142.8951,33915.0
2017-11-30 10:20:00,170.48,170.6,170.43,170.51,47398.0,142.9119,143.0125,142.87,142.937,47398.0
2017-11-30 10:25:00,170.52,170.63,170.43,170.53,28515.0,142.9454,143.0376,142.87,142.9538,28515.0
2017-11-30 10:30:00,170.55,170.56,170.38,170.4,18570.0,142.9706,142.9789,142.828,142.8448,18570.0
2017-11-30 10:35:00,170.42,170.54,170.41,170.48,48483.0,142.8616,142.9622,142.8532,142.9119,48483.0
2017-11-30 10:40:00,170.49,170.49,170.24,170.24,34691.0,142.9203,142.9203,142.7107,142.7107,34691.0
2017-11-30 10:45:00,170.24,170.53,170.23,170.49,30323.0,142.7107,142.9538,142.7023,142.9203,30323.0
2017-11-30 10:50:00,170.5,170.61,170.44,170.57,13995.0,142.9286,143.0208,142.8783,142.9873,13995.0
2017-11-30 10:55:00,170.58,170.77,170.5,170.52,30993.0,142.9957,143.155,142.9286,142.9454,30993.0
2017-11-30 11:00:00,170.52,170.68,170.48,170.61,24768.0,142.9454,143.0795,142.9119,143.0208,24768.0
2017-11-30 11:05:00,170.63,170.8,170.63,170.8,34655.0,143.0376,143.1801,143.0376,143.1801,34655.0
2017-11-30 11:10:00,170.8,170.81,170.71,170.75,26696.0,143.1801,143.1885,143.1047,143.1382,26696.0
2017-11-30 11:15:00,170.76,171.1,170.74,171.1,45374.0,143.1466,143.4316,143.1298,143.4316,45374.0
2017-11-30 11:20:00,171.11,171.3,170.94,170.96,55977.0,143.44,143.5993,143.2975,143.3143,55977.0
2017-11-30 11:25:00,170.98,171.23,170.98,171.22,26797.0,143.331,143.5406,143.331,143.5322,26797.0
2017-11-30 11:30:00,171.25,171.32,171.0,171.06,21564.0,143.5574,143.616,143.3478,143.3981,21564.0
2017-11-30 11:35:00,171.06,171.36,171.04,171.36,13390.0,143.3981,143.6496,143.3813,143.6496,13390.0
2017-11-30 11:40:00,171.36,171.45,171.24,171.39,22091.0,143.6496,143.725,143.549,143.6747,22091.0
2017-11-30 11:45:00,171.42,171.48,171.35,171.44,26214.0,143.6999,143.7502,143.6412,143.7166,26214.0
2017-11-30 11:50:00,171.44,171.54,171.39,171.54,18898.0,143.7166,143.8005,143.6747,143.8005,18898.0
2017-11-30 11:55:00,171.53,171.57,171.46,171.52,16984.0,143.7921,143.8256,143.7334,143.7837,16984.0
2017-11-30 12:00:00,171.54,171.62,171.48,171.52,40007.0,143.8005,143.8675,143.7502,143.7837,40007.0
2017-11-30 12:05:00,171.53,171.68,171.52,171.64,31800.0,143.7921,143.9178,143.7837,143.8843,31800.0
2017-11-30 12:10:00,171.64,171.98,171.63,171.92,49400.0,143.8843,144.1693,143.8759,144.119,49400.0
2017-11-30 12:15:00,171.91,172.07,171.86,172.05,61592.0,144.1106,144.2448,144.0687,144.228,61592.0
2017-11-30 12:20:00,172.06,172.33,172.06,172.33,32849.0,144.2364,144.4627,144.2364,144.4627,32849.0
2017-11-30 12:25:00,172.3,172.35,172.23,172.28,38736.0,144.4376,144.4795,144.3789,144.4208,38736.0
2017-11-30 12:30:00,172.28,172.44,172.24,172.36,37342.0,144.4208,144.5549,144.3873,144.4879,37342.0
2017-11-30 12:35:00,172.39,172.49,172.27,172.46,20750.0,144.513,144.5968,144.4124,144.5717,20750.0
2017-11-30 12:40:00,172.48,172.81,172.33,172.81,37785.0,144.5885,144.8651,144.4627,144.8651,37785.0
2017-11-30 12:45:00,172.8,173.17,172.75,172.75,76345.0,144.8567,145.1669,144.8148,144.8148,76345.0
2017-11-30 12:50:00,172.72,172.75,172.39,172.42,27011.0,144.7896,144.8148,144.513,144.5382,27011.0
2017-11-30 12:55:00,172.39,172.4,172.03,172.15,18028.0,144.513,144.5214,144.2112,144.3118,18028.0
2017-11-30 13:00:00,172.18,172.41,172.18,172.32,16500.0,144.337,144.5298,144.337,144.4543,16500.0
2017-11-30 13:05:00,172.31,172.32,172.18,172.28,13051.0,144.4459,144.4543,144.337,144.4208,13051.0
2017-11-30 13:10:00,172.27,172.4,172.23,172.38,10140.0,144.4124,144.5214,144.3789,144.5046,10140.0
2017-11-30 13:15:00,172.37,172.43,172.12,172.13,52629.0,144.4962,144.5465,144.2867,144.2951,52629.0
2017-11-30 13:20:00,172.06,172.27,172.06,172.26,11010.0,144.2364,144.4124,144.2364,144.404,11010.0
2017-11-30 13:25:00,172.26,172.32,172.22,172.27,29519.0,144.404,144.4543,144.3705,144.4124,29519.0
2017-11-30 13:30:00,172.26,172.32,172.23,172.31,16213.0,144.404,144.4543,144.3789,144.4459,16213.0
2017-11-30 13:35:00,172.31,172.41,172.31,172.33,12154.0,144.4459,144.5298,144.4459,144.4627,12154.0
2017-11-30 13:40:00,172.36,172.39,172.15,172.15,17662.0,144.4879,144.513,144.3118,144.3118,17662.0
2017-11-30 13:45:00,172.16,172.16,171.95,172.06,22274.0,144.3202,144.3202,144.1442,144.2364,22274.0
2017-11-30 13:50:00,172.09,172.15,172.01,172.1,15025.0,144.2615,144.3118,144.1945,144.2699,15025.0
2017-11-30 13:55:00,172.08,172.11,171.98,172.07,19712.0,144.2531,144.2783,144.1693,144.2448,19712.0
2017-11-30 14:00:00,172.1,172.13,171.95,172.07,23382.0,144.2699,144.2951,144.1442,144.2448,23382.0
2017-11-30 14:05:00,172.07,172.14,172.01,172.01,9680.0,144.2448,144.3034,144.1945,144.1945,9680.0
2017-11-30 14:10:00,172.0,172.09,171.96,171.98,15767.0,144.1861,144.2615,144.1525,144.1693,15767.0
2017-11-30 14:15:00,171.96,172.04,171.88,172.02,13012.0,144.1525,144.2196,144.0855,144.2028,13012.0
2017-11-30 14:20:00,172.01,172.04,171.81,171.81,23713.0,144.1945,144.2196,144.0268,144.0268,23713.0
2017-11-30 14:25:00,171.84,171.84,171.66,171.73,23457.0,144.0519,144.0519,143.9011,143.9597,23457.0
2017-11-30 14:30:00,171.77,171.77,171.51,171.64,50949.0,143.9933,143.9933,143.7753,143.8843,50949.0
2017-11-30 14:35:00,171.63,171.63,171.42,171.43,43717.0,143.8759,143.8759,143.6999,143.7082,43717.0
2017-11-30 14:40:00,171.45,171.65,171.44,171.55,31644.0,143.725,143.8927,143.7166,143.8088,31644.0
2017-11-30 14:45:00,171.51,171.59,171.48,171.48,28874.0,143.7753,143.8424,143.7502,143.7502,28874.0
2017-11-30 14:50:00,171.47,171.5,171.29,171.32,21640.0,143.7418,143.7669,143.5909,143.616,21640.0
2017-11-30 14:55:00,171.37,171.39,171.25,171.39,43595.0,143.658,143.6747,143.5574,143.6747,43595.0
2017-11-30 15:00:00,171.36,171.51,171.35,171.46,50485.0,143.6496,143.7753,143.6412,143.7334,50485.0
2017-11-30 15:05:00,171.45,171.49,171.33,171.33,26554.0,143.725,143.7585,143.6244,143.6244,26554.0
2017-11-30 15:10:00,171.36,171.5,171.35,171.5,35402.0,143.6496,143.7669,143.6412,143.7669,35402.0
2017-11-30 15:15:00,171.5,171.56,171.48,171.49,34547.0,143.7669,143.8172,143.7502,143.7585,34547.0
2017-11-30 15:20:00,171.49,171.58,171.46,171.56,24403.0,143.7585,143.834,143.7334,143.8172,24403.0
2017-11-30 15:25:00,171.53,171.63,171.49,171.63,38097.0,143.7921,143.8759,143.7585,143.8759,38097.0
2017-11-30 15:30:00,171.63,171.85,171.59,171.81,75163.0,143.8759,144.0603,143.8424,144.0268,75163.0
2017-11-30 15:35:00,171.84,171.85,171.59,171.65,69414.0,144.0519,144.0603,143.8424,143.8927,69414.0
2017-11-30 15:40:00,171.65,171.81,171.65,171.76,50318.0,143.8927,144.0268,143.8927,143.9849,50318.0
2017-11-30 15:45:00,171.78,171.79,171.6,171.66,98054.0,144.0016,144.01,143.8508,143.9011,98054.0
2017-11-30 15:50:00,171.68,172.02,171.67,172.01,80034.0,143.9178,144.2028,143.9094,144.1945,80034.0
2017-11-30 15:55:00,171.98,172.15,171.88,171.94,253377.0,144.1693,144.3118,144.0855,144.1358,253377.0
2017-12-01 09:30:00,172.65,173.0,172.31,172.58,123816.0,144.731,145.0244,144.4459,144.6723,123816.0
2017-12-01 09:35:00,172.64,172.88,172.37,172.52,53752.0,144.7226,144.9238,144.4962,144.622,53752.0
2017-12-01 09:40:00,172.5,172.87,172.41,172.41,58135.0,144.6052,144.9154,144.5298,144.5298,58135.0
2017-12-01 09:45:00,172.42,172.55,172.02,172.27,45150.0,144.5382,144.6471,144.2028,144.4124,45150.0
2017-12-01 09:50:00,172.3,172.67,172.28,172.67,43247.0,144.4376,144.7477,144.4208,144.7477,43247.0
2017-12-01 09:55:00,172.68,172.68,172.38,172.41,41395.0,144.7561,144.7561,144.5046,144.5298,41395.0
2017-12-01 10:00:00,172.45,172.51,171.9,171.94,44158.0,144.5633,144.6136,144.1022,144.1358,44158.0
2017-12-01 10:05:00,171.96,172.3,171.8,172.29,32358.0,144.1525,144.4376,144.0184,144.4292,32358.0
2017-12-01 10:10:00,172.29,172.43,172.06,172.16,33416.0,144.4292,144.5465,144.2364,144.3202,33416.0
2017-12-01 10:15:00,172.13,172.28,171.96,172.05,101389.0,144.2951,144.4208,144.1525,144.228,101389.0
2017-12-01 10:20:00,172.03,172.45,172.01,172.45,47946.0,144.2112,144.5633,144.1945,144.5633,47946.0
2017-12-01 10:25:00,172.45,172.47,172.14,172.14,55838.0,144.5633,144.5801,144.3034,144.3034,55838.0
2017-12-01 10:30:00,172.14,172.16,171.7,171.85,44969.0,144.3034,144.3202,143.9346,144.0603,44969.0
2017-12-01 10:35:00,171.88,171.89,171.63,171.84,35848.0,144.0855,144.0939,143.8759,144.0519,35848.0
2017-12-01 10:40:00,171.88,172.25,171.86,172.2,38993.0,144.0855,144.3956,144.0687,144.3537,38993.0
2017-12-01 10:45:00,172.21,172.5,172.17,172.45,24884.0,144.3621,144.6052,144.3286,144.5633,24884.0
2017-12-01 10:50:00,172.47,172.59,172.36,172.54,23933.0,144.5801,144.6807,144.4879,144.6388,23933.0
2017-12-01 10:55:00,172.53,172.63,172.47,172.5,38984.0,144.6304,144.7142,144.5801,144.6052,38984.0
2017-12-01 11:00:00,172.51,172.51,172.29,172.41,22033.0,144.6136,144.6136,144.4292,144.5298,22033.0
2017-12-01 11:05:00,172.39,172.39,171.56,171.77,47278.0,144.513,144.513,143.8172,143.9933,47278.0
2017-12-01 11:10:00,171.8,171.8,170.39,171.24,82110.0,144.0184,144.0184,142.8364,143.549,82110.0
2017-12-01 11:15:00,171.21,171.61,171.08,171.59,48974.0,143.5238,143.8591,143.4148,143.8424,48974.0
2017-12-01 11:20:00,171.64,171.64,171.01,171.08,98554.0,143.8843,143.8843,143.3562,143.4148,98554.0
2017-12-01 11:25:00,171.1,171.6,170.73,170.77,57207.0,143.4316,143.8508,143.1214,143.155,57207.0
2017-12-01 11:30:00,170.71,171.68,170.49,171.4,75264.0,143.1047,143.9178,142.9203,143.6831,75264.0
2017-12-01 11:35:00,171.44,171.48,170.96,171.42,49677.0,143.7166,143.7502,143.3143,143.6999,49677.0
2017-12-01 11:40:00,171.45,171.6,171.04,171.11,57182.0,143.725,143.8508,143.3813,143.44,57182.0
2017-12-01 11:45:00,171.09,171.1,170.68,170.75,34261.0,143.4232,143.4316,143.0795,143.1382,34261.0
2017-12-01 11:50:00,170.75,171.22,170.54,171.2,53301.0,143.1382,143.5322,142.9622,143.5154,53301.0
2017-12-01 11:55:00,171.2,171.47,170.79,171.39,33419.0,143.5154,143.7418,143.1717,143.6747,33419.0
2017-12-01 12:00:00,171.43,171.61,171.19,171.53,24262.0,143.7082,143.8591,143.5071,143.7921,24262.0
2017-12-01 12:05:00,171.6,171.66,171.03,171.26,29115.0,143.8508,143.9011,143.3729,143.5657,29115.0
2017-12-01 12:10:00,171.3,171.5,171.15,171.28,13683.0,143.5993,143.7669,143.4735,143.5825,13683.0
2017-12-01 12:15:00,171.32,171.57,171.25,171.48,22015.0,143.616,143.8256,143.5574,143.7502,22015.0
2017-12-01 12:20:00,171.48,171.57,171.31,171.41,19845.0,143.7502,143.8256,143.6077,143.6915,19845.0
2017-12-01 12:25:00,171.44,171.45,171.19,171.3,15218.0,143.7166,143.725,143.5071,143.5993,15218.0
2017-12-01 12:30:00,171.41,171.42,171.05,171.06,11654.0,143.6915,143.6999,143.3897,143.3981,11654.0
2017-12-01 12:35:00,171.11,171.31,171.11,171.15,16371.0,143.44,143.6077,143.44,143.4735,16371.0
2017-12-01 12:40:00,171.12,171.36,171.1,171.33,12867.0,143.4484,143.6496,143.4316,143.6244,12867.0
2017-12-01 12:45:00,171.31,171.49,171.28,171.42,27724.0,143.6077,143.7585,143.5825,143.6999,27724.0
2017-12-01 12:50:00,171.41,171.59,171.31,171.38,18396.0,143.6915,143.8424,143.6077,143.6663,18396.0
2017-12-01 12:55:00,171.41,171.55,171.28,171.52,22173.0,143.6915,143.8088,143.5825,143.7837,22173.0
2017-12-01 13:00:00,171.5,171.7,171.45,171.68,23524.0,143.7669,143.9346,143.725,143.9178,23524.0
2017-12-01 13:05:00,171.65,171.68,171.56,171.58,36104.0,143.8927,143.9178,143.8172,143.834,36104.0
2017-12-01 13:10:00,171.57,172.05,171.57,172.05,25452.0,143.8256,144.228,143.8256,144.228,25452.0
2017-12-01 13:15:00,172.02,172.15,171.88,172.15,34525.0,144.2028,144.3118,144.0855,144.3118,34525.0
2017-12-01 13:20:00,172.15,172.4,172.13,172.34,48720.0,144.3118,144.5214,144.2951,144.4711,48720.0
2017-12-01 13:25:00,172.34,172.59,172.33,172.52,58753.0,144.4711,144.6807,144.4627,144.622,58753.0
2017-12-01 13:30:00,172.5,172.67,172.48,172.61,94731.0,144.6052,144.7477,144.5885,144.6974,94731.0
2017-12-01 13:35:00,172.59,172.81,172.57,172.76,65296.0,144.6807,144.8651,144.6639,144.8232,65296.0
2017-12-01 13:40:00,172.74,172.94,172.7,172.91,62852.0,144.8064,144.9741,144.7729,144.9489,62852.0
2017-12-01 13:45:00,172.93,172.95,172.63,172.73,54661.0,144.9657,144.9825,144.7142,144.798,54661.0
2017-12-01 13:50:00,172.73,172.82,172.65,172.79,42423.0,144.798,144.8735,144.731,144.8483,42423.0
2017-12-01 13:55:00,172.83,173.15,172.83,173.13,37188.0,144.8819,145.1501,144.8819,145.1333,37188.0
2017-12-01 14:00:00,173.09,173.12,172.87,173.09,26650.0,145.0998,145.125,144.9154,145.0998,26650.0
2017-12-01 14:05:00,173.08,173.11,172.79,173.07,32764.0,145.0914,145.1166,144.8483,145.083,32764.0
2017-12-01 14:10:00,173.04,173.11,172.95,172.98,24093.0,145.0579,145.1166,144.9825,145.0076,24093.0
2017-12-01 14:15:00,172.99,173.05,172.91,172.97,38985.0,145.016,145.0663,144.9489,144.9992,38985.0
2017-12-01 14:20:00,172.96,173.01,172.79,172.8,19014.0,144.9908,145.0327,144.8483,144.8567,19014.0
2017-12-01 14:25:00,172.79,172.93,172.75,172.86,27844.0,144.8483,144.9657,144.8148,144.907,27844.0
2017-12-01 14:30:00,172.88,173.04,172.79,172.85,35268.0,144.9238,145.0579,144.8483,144.8986,35268.0
2017-12-01 14:35:00,172.83,172.89,172.81,172.83,18126.0,144.8819,144.9322,144.8651,144.8819,18126.0
2017-12-01 14:40:00,172.83,172.84,172.58,172.59,26287.0,144.8819,144.8902,144.6723,144.6807,26287.0
2017-12-01 14:45:00,172.58,172.66,172.47,172.66,20892.0,144.6723,144.7393,144.5801,144.7393,20892.0
2017-12-01 14:50:00,172.64,172.69,172.53,172.63,24370.0,144.7226,144.7645,144.6304,144.7142,24370.0
2017-12-01 14:55:00,172.61,172.8,172.56,172.77,40449.0,144.6974,144.8567,144.6555,144.8316,40449.0
2017-12-01 15:00:00,172.75,172.85,172.68,172.81,33255.0,144.8148,144.8986,144.7561,144.8651,33255.0
2017-12-01 15:05:00,172.78,172.94,172.73,172.92,25816.0,144.8399,144.9741,144.798,144.9573,25816.0
2017-12-01 15:10:00,172.95,173.03,172.92,172.92,30611.0,144.9825,145.0495,144.9573,144.9573,30611.0
2017-12-01 15:15:00,172.93,173.02,172.93,172.94,36248.0,144.9657,145.0411,144.9657,144.9741,36248.0
2017-12-01 15:20:00,172.96,173.07,172.94,173.0,32982.0,144.9908,145.083,144.9741,145.0244,32982.0
2017-12-01 15:25:00,173.0,173.0,172.75,172.94,56168.0,145.0244,145.0244,144.8148,144.9741,56168.0
2017-12-01 15:30:00,172.96,173.0,172.72,172.73,44979.0,144.9908,145.0244,144.7896,144.798,44979.0
2017-12-01 15:35:00,172.74,172.84,172.7,172.84,47590.0,144.8064,144.8902,144.7729,144.8902,47590.0
2017-12-01 15:40:00,172.85,173.03,172.85,172.86,75775.0,144.8986,145.0495,144.8986,144.907,75775.0
2017-12-01 15:45:00,172.86,172.86,172.55,172.61,65932.0,144.907,144.907,144.6471,144.6974,65932.0
2017-12-01 15:50:00,172.63,172.91,172.62,172.9,71349.0,144.7142,144.9489,144.7058,144.9405,71349.0
2017-12-01 15:55:00,172.88,173.01,172.8,172.85,172659.0,144.9238,145.0327,144.8567,144.8986,172659.0
2017-12-04 09:30:00,173.27,173.48,172.57,172.93,105256.0,145.2507,145.4267,144.6639,144.9657,105256.0
2017-12-04 09:35:00,172.93,172.94,172.57,172.61,55558.0,144.9657,144.9741,144.6639,144.6974,55558.0
2017-12-04 09:40:00,172.63,172.67,172.09,172.38,38167.0,144.7142,144.7477,144.2615,144.5046,38167.0
2017-12-04 09:45:00,172.36,172.36,171.92,172.02,60890.0,144.4879,144.4879,144.119,144.2028,60890.0
2017-12-04 09:50:00,172.0,172.66,171.9,172.45,45575.0,144.1861,144.7393,144.1022,144.5633,45575.0
2017-12-04 09:55:00,172.47,172.65,172.37,172.4,26260.0,144.5801,144.731,144.4962,144.5214,26260.0
2017-12-04 10:00:00,172.36,172.44,172.18,172.26,45767.0,144.4879,144.5549,144.337,144.404,45767.0
2017-12-04 10:05:00,172.25,172.25,172.0,172.04,29039.0,144.3956,144.3956,144.1861,144.2196,29039.0
2017-12-04 10:10:00,172.04,172.14,171.63,171.69,32872.0,144.2196,144.3034,143.8759,143.9262,32872.0
2017-12-04 10:15:00,171.71,171.91,171.64,171.84,25692.0,143.943,144.1106,143.8843,144.0519,25692.0
2017-12-04 10:20:00,171.83,171.89,171.66,171.84,24387.0,144.0436,144.0939,143.9011,144.0519,24387.0
2017-12-04 10:25:00,171.82,171.89,171.43,171.5,36254.0,144.0352,144.0939,143.7082,143.7669,36254.0
2017-12-04 10:30:00,171.5,171.61,171.31,171.41,60669.0,143.7669,143.8591,143.6077,143.6915,60669.0
2017-12-04 10:35:00,171.44,171.54,171.4,171.47,80037.0,143.7166,143.8005,143.6831,143.7418,80037.0
2017-12-04 10:40:00,171.48,171.49,171.24,171.24,55086.0,143.7502,143.7585,143.549,143.549,55086.0
2017-12-04 10:45:00,171.22,171.45,171.05,171.44,111927.0,143.5322,143.725,143.3897,143.7166,111927.0
2017-12-04 10:50:00,171.46,171.81,171.46,171.55,84091.0,143.7334,144.0268,143.7334,143.8088,84091.0
2017-12-04 10:55:00,171.57,171.68,171.31,171.31,43065.0,143.8256,143.9178,143.6077,143.6077,43065.0
2017-12-04 11:00:00,171.33,171.37,171.0,171.06,42668.0,143.6244,143.658,143.3478,143.3981,42668.0
2017-12-04 11:05:00,171.04,171.08,170.95,171.04,23927.0,143.3813,143.4148,143.3059,143.3813,23927.0
2017-12-04 11:10:00,171.03,171.25,170.76,170.81,53310.0,143.3729,143.5574,143.1466,143.1885,53310.0
2017-12-04 11:15:00,170.81,170.89,170.62,170.87,63565.0,143.1885,143.2556,143.0292,143.2388,63565.0
2017-12-04 11:20:00,170.9,171.51,170.89,171.37,68068.0,143.264,143.7753,143.2556,143.658,68068.0
2017-12-04 11:25:00,171.37,171.37,170.96,171.01,32549.0,143.658,143.658,143.3143,143.3562,32549.0
2017-12-04 11:30:00,171.04,171.34,171.02,171.28,28612.0,143.3813,143.6328,143.3645,143.5825,28612.0
2017-12-04 11:35:00,171.27,171.48,171.2,171.38,17872.0,143.5741,143.7502,143.5154,143.6663,17872.0
2017-12-04 11:40:00,171.38,171.55,171.38,171.39,22270.0,143.6663,143.8088,143.6663,143.6747,22270.0
2017-12-04 11:45:00,171.39,171.66,171.34,171.66,20042.0,143.6747,143.9011,143.6328,143.9011,20042.0
2017-12-04 11:50:00,171.65,171.74,171.56,171.6,18036.0,143.8927,143.9681,143.8172,143.8508,18036.0
2017-12-04 11:55:00,171.61,171.74,171.48,171.55,19309.0,143.8591,143.9681,143.7502,143.8088,19309.0
2017-12-04 12:00:00,171.54,171.68,171.47,171.56,22218.0,143.8005,143.9178,143.7418,143.8172,22218.0
2017-12-04 12:05:00,171.56,171.66,171.46,171.47,18068.0,143.8172,143.9011,143.7334,143.7418,18068.0
2017-12-04 12:10:00,171.47,171.74,171.46,171.74,28513.0,143.7418,143.9681,143.7334,143.9681,28513.0
2017-12-04 12:15:00,171.71,171.71,171.62,171.68,21308.0,143.943,143.943,143.8675,143.9178,21308.0
2017-12-04 12:20:00,171.71,171.75,171.68,171.69,17077.0,143.943,143.9765,143.9178,143.9262,17077.0
2017-12-04 12:25:00,171.68,171.8,171.68,171.72,18649.0,143.9178,144.0184,143.9178,143.9514,18649.0
2017-12-04 12:30:00,171.72,171.76,171.52,171.58,25532.0,143.9514,143.9849,143.7837,143.834,25532.0
2017-12-04 12:35:00,171.56,171.57,171.24,171.24,23926.0,143.8172,143.8256,143.549,143.549,23926.0
2017-12-04 12:40:00,171.24,171.28,171.14,171.18,25905.0,143.549,143.5825,143.4651,143.4987,25905.0
2017-12-04 12:45:00,171.19,171.26,171.15,171.19,23741.0,143.5071,143.5657,143.4735,143.5071,23741.0
2017-12-04 12:50:00,171.16,171.23,171.06,171.07,13795.0,143.4819,143.5406,143.3981,143.4065,13795.0
2017-12-04 12:55:00,171.07,171.11,170.97,171.04,22089.0,143.4065,143.44,143.3226,143.3813,22089.0
2017-12-04 13:00:00,171.03,171.08,170.99,171.0,11159.0,143.3729,143.4148,143.3394,143.3478,11159.0
2017-12-04 13:05:00,170.99,171.09,170.98,171.09,16107.0,143.3394,143.4232,143.331,143.4232,16107.0
2017-12-04 13:10:00,171.1,171.36,171.09,171.31,19282.0,143.4316,143.6496,143.4232,143.6077,19282.0
2017-12-04 13:15:00,171.31,171.33,171.18,171.2,38341.0,143.6077,143.6244,143.4987,143.5154,38341.0
2017-12-04 13:20:00,171.22,171.49,171.22,171.47,22134.0,143.5322,143.7585,143.5322,143.7418,22134.0
2017-12-04 13:25:00,171.51,171.54,171.42,171.51,13003.0,143.7753,143.8005,143.6999,143.7753,13003.0
2017-12-04 13:30:00,171.52,171.59,171.51,171.55,11922.0,143.7837,143.8424,143.7753,143.8088,11922.0
2017-12-04 13:35:00,171.56,171.64,171.55,171.62,15059.0,143.8172,143.8843,143.8088,143.8675,15059.0
2017-12-04 13:40:00,171.62,171.69,171.6,171.64,16849.0,143.8675,143.9262,143.8508,143.8843,16849.0
2017-12-04 13:45:00,171.66,171.67,171.56,171.56,27535.0,143.9011,143.9094,143.8172,143.8172,27535.0
2017-12-04 13:50:00,171.56,171.64,171.39,171.4,23380.0,143.8172,143.8843,143.6747,143.6831,23380.0
2017-12-04 13:55:00,171.41,171.43,171.27,171.29,7178.0,143.6915,143.7082,143.5741,143.5909,7178.0
2017-12-04 14:00:00,171.31,171.34,171.19,171.21,40855.0,143.6077,143.6328,143.5071,143.5238,40855.0
2017-12-04 14:05:00,171.23,171.53,171.18,171.53,36324.0,143.5406,143.7921,143.4987,143.7921,36324.0
2017-12-04 14:10:00,171.53,171.63,171.5,171.62,34606.0,143.7921,143.8759,143.7669,143.8675,34606.0
2017-12-04 14:15:00,171.62,171.81,171.61,171.81,21774.0,143.8675,144.0268,143.8591,144.0268,21774.0
2017-12-04 14:20:00,171.82,171.99,171.81,171.9,24701.0,144.0352,144.1777,144.0268,144.1022,24701.0
2017-12-04 14:25:00,171.92,171.97,171.87,171.93,18646.0,144.119,144.1609,144.0771,144.1274,18646.0
2017-12-04 14:30:00,171.91,171.98,171.83,171.94,13231.0,144.1106,144.1693,144.0436,144.1358,13231.0
2017-12-04 14:35:00,171.96,172.01,171.91,171.97,13570.0,144.1525,144.1945,144.1106,144.1609,13570.0
2017-12-04 14:40:00,172.0,172.02,171.86,171.91,17887.0,144.1861,144.2028,144.0687,144.1106,17887.0
2017-12-04 14:45:00,171.94,171.96,171.23,171.45,104216.0,144.1358,144.1525,143.5406,143.725,104216.0
2017-12-04 14:50:00,171.47,171.48,171.18,171.19,66034.0,143.7418,143.7502,143.4987,143.5071,66034.0
2017-12-04 14:55:00,171.19,171.24,171.05,171.11,30560.0,143.5071,143.549,143.3897,143.44,30560.0
2017-12-04 15:00:00,171.14,171.18,171.02,171.16,17397.0,143.4651,143.4987,143.3645,143.4819,17397.0
2017-12-04 15:05:00,171.18,171.3,171.17,171.21,17425.0,143.4987,143.5993,143.4903,143.5238,17425.0
2017-12-04 15:10:00,171.2,171.22,171.07,171.14,23666.0,143.5154,143.5322,143.4065,143.4651,23666.0
2017-12-04 15:15:00,171.13,171.15,171.02,171.03,21686.0,143.4568,143.4735,143.3645,143.3729,21686.0
2017-12-04 15:20:00,171.02,171.13,171.01,171.03,23526.0,143.3645,143.4568,143.3562,143.3729,23526.0
2017-12-04 15:25:00,171.03,171.04,170.85,170.92,20853.0,143.3729,143.3813,143.222,143.2807,20853.0
2017-12-04 15:30:00,170.9,170.93,170.73,170.78,42274.0,143.264,143.2891,143.1214,143.1634,42274.0
2017-12-04 15:35:00,170.78,170.83,170.52,170.52,53050.0,143.1634,143.2053,142.9454,142.9454,53050.0
2017-12-04 15:40:00,170.55,170.61,170.43,170.53,128120.0,142.9706,143.0208,142.87,142.9538,128120.0
2017-12-04 15:45:00,170.53,170.63,170.49,170.56,77349.0,142.9538,143.0376,142.9203,142.9789,77349.0
2017-12-04 15:50:00,170.58,170.6,170.47,170.52,88265.0,142.9957,143.0125,142.9035,142.9454,88265.0
2017-12-04 15:55:00,170.53,170.74,170.51,170.64,196174.0,142.9538,143.1298,142.937,143.046,196174.0
2017-12-05 09:30:00,173.39,174.0,172.46,172.64,193862.0,145.3513,145.8627,144.5717,144.7226,193862.0
2017-12-05 09:35:00,172.86,173.65,172.78,173.25,54076.0,144.907,145.5693,144.8399,145.2339,54076.0
2017-12-05 09:40:00,173.11,173.83,173.11,173.8,50424.0,145.1166,145.7201,145.1166,145.695,50424.0
2017-12-05 09:45:00,173.8,173.88,173.09,173.09,83409.0,145.695,145.7621,145.0998,145.0998,83409.0
2017-12-05 09:50:00,173.08,173.38,172.8,173.11,51800.0,145.0914,145.3429,144.8567,145.1166,51800.0
2017-12-05 09:55:00,173.11,173.3,172.98,173.2,35731.0,145.1166,145.2759,145.0076,145.192,35731.0
2017-12-05 10:00:00,173.16,173.37,172.95,173.22,39286.0,145.1585,145.3345,144.9825,145.2088,39286.0
2017-12-05 10:05:00,173.28,173.43,173.14,173.36,22759.0,145.2591,145.3848,145.1417,145.3261,22759.0
2017-12-05 10:10:00,173.33,173.48,173.21,173.47,29286.0,145.301,145.4267,145.2004,145.4184,29286.0
2017-12-05 10:15:00,173.47,174.05,173.44,174.05,51514.0,145.4184,145.9046,145.3932,145.9046,51514.0
2017-12-05 10:20:00,174.07,174.25,173.98,174.04,48511.0,145.9213,146.0722,145.8459,145.8962,48511.0
2017-12-05 10:25:00,174.01,174.08,173.82,173.9,41229.0,145.871,145.9297,145.7118,145.7788,41229.0
2017-12-05 10:30:00,173.91,174.15,173.85,173.98,36179.0,145.7872,145.9884,145.7369,145.8459,36179.0
2017-12-05 10:35:00,173.91,173.94,173.63,173.68,18058.0,145.7872,145.8124,145.5525,145.5944,18058.0
2017-12-05 10:40:00,173.65,173.77,173.6,173.65,23172.0,145.5693,145.6698,145.5273,145.5693,23172.0
2017-12-05 10:45:00,173.62,173.62,173.25,173.41,60438.0,145.5441,145.5441,145.2339,145.3681,60438.0
2017-12-05 10:50:00,173.42,173.64,173.33,173.4,15146.0,145.3764,145.5609,145.301,145.3597,15146.0
2017-12-05 10:55:00,173.44,173.7,173.41,173.67,19366.0,145.3932,145.6112,145.3681,145.586,19366.0
2017-12-05 11:00:00,173.67,173.79,173.64,173.7,23872.0,145.586,145.6866,145.5609,145.6112,23872.0
2017-12-05 11:05:00,173.72,173.75,173.53,173.7,28125.0,145.6279,145.6531,145.4687,145.6112,28125.0
2017-12-05 11:10:00,173.7,173.89,173.55,173.55,26094.0,145.6112,145.7704,145.4854,145.4854,26094.0
2017-12-05 11:15:00,173.59,173.82,173.56,173.75,21634.0,145.519,145.7118,145.4938,145.6531,21634.0
2017-12-05 11:20:00,173.74,173.76,173.59,173.66,17340.0,145.6447,145.6615,145.519,145.5776,17340.0
2017-12-05 11:25:00,173.65,173.67,173.46,173.58,29174.0,145.5693,145.586,145.41,145.5106,29174.0
2017-12-05 11:30:00,173.6,173.72,173.57,173.63,10726.0,145.5273,145.6279,145.5022,145.5525,10726.0
2017-12-05 11:35:00,173.58,173.62,173.48,173.48,10658.0,145.5106,145.5441,145.4267,145.4267,10658.0
2017-12-05 11:40:00,173.49,173.55,173.4,173.55,15157.0,145.4351,145.4854,145.3597,145.4854,15157.0
2017-12-05 11:45:00,173.52,173.52,173.39,173.42,14732.0,145.4603,145.4603,145.3513,145.3764,14732.0
2017-12-05 11:50:00,173.4,173.41,173.22,173.26,16271.0,145.3597,145.3681,145.2088,145.2423,16271.0
2017-12-05 11:55:00,173.27,173.29,173.08,173.14,14731.0,145.2507,145.2675,145.0914,145.1417,14731.0
2017-12-05 12:00:00,173.11,173.22,172.93,173.09,25562.0,145.1166,145.2088,144.9657,145.0998,25562.0
2017-12-05 12:05:00,173.04,173.4,173.04,173.22,19263.0,145.0579,145.3597,145.0579,145.2088,19263.0
2017-12-05 12:10:00,173.18,173.3,173.18,173.26,12978.0,145.1753,145.2759,145.1753,145.2423,12978.0
2017-12-05 12:15:00,173.23,173.32,173.21,173.31,8609.0,145.2172,145.2926,145.2004,145.2842,8609.0
2017-12-05 12:20:00,173.29,173.3,173.16,173.23,13992.0,145.2675,145.2759,145.1585,145.2172,13992.0
2017-12-05 12:25:00,173.26,173.33,173.23,173.3,8566.0,145.2423,145.301,145.2172,145.2759,8566.0
2017-12-05 12:30:00,173.31,173.43,173.26,173.43,28754.0,145.2842,145.3848,145.2423,145.3848,28754.0
2017-12-05 12:35:00,173.42,173.5,173.4,173.5,9956.0,145.3764,145.4435,145.3597,145.4435,9956.0
2017-12-05 12:40:00,173.47,173.52,173.46,173.49,7104.0,145.4184,145.4603,145.41,145.4351,7104.0
2017-12-05 12:45:00,173.51,173.52,173.3,173.3,14136.0,145.4519,145.4603,145.2759,145.2759,14136.0
2017-12-05 12:50:00,173.33,173.33,173.25,173.25,5773.0,145.301,145.301,145.2339,145.2339,5773.0
2017-12-05 12:55:00,173.26,173.27,173.08,173.08,19897.0,145.2423,145.2507,145.0914,145.0914,19897.0
2017-12-05 13:00:00,173.1,173.3,173.03,173.29,22957.0,145.1082,145.2759,145.0495,145.2675,22957.0
2017-12-05 13:05:00,173.26,173.28,173.16,173.16,5879.0,145.2423,145.2591,145.1585,145.1585,5879.0
2017-12-05 13:10:00,173.19,173.32,173.18,173.29,6881.0,145.1836,145.2926,145.1753,145.2675,6881.0
2017-12-05 13:15:00,173.28,173.31,173.22,173.28,8334.0,145.2591,145.2842,145.2088,145.2591,8334.0
2017-12-05 13:20:00,173.29,173.47,173.29,173.47,7708.0,145.2675,145.4184,145.2675,145.4184,7708.0
2017-12-05 13:25:00,173.48,173.48,173.34,173.36,6186.0,145.4267,145.4267,145.3094,145.3261,6186.0
2017-12-05 13:30:00,173.39,173.43,173.33,173.4,14956.0,145.3513,145.3848,145.301,145.3597,14956.0
2017-12-05 13:35:00,173.41,173.42,173.31,173.35,6939.0,145.3681,145.3764,145.2842,145.3178,6939.0
2017-12-05 13:40:00,173.34,173.34,173.22,173.27,11330.0,145.3094,145.3094,145.2088,145.2507,11330.0
2017-12-05 13:45:00,173.26,173.29,173.12,173.15,16069.0,145.2423,145.2675,145.125,145.1501,16069.0
2017-12-05 13:50:00,173.16,173.16,173.06,173.13,8029.0,145.1585,145.1585,145.0747,145.1333,8029.0
2017-12-05 13:55:00,173.14,173.3,173.08,173.29,12172.0,145.1417,145.2759,145.0914,145.2675,12172.0
2017-12-05 14:00:00,173.31,173.34,173.21,173.26,10635.0,145.2842,145.3094,145.2004,145.2423,10635.0
2017-12-05 14:05:00,173.27,173.27,173.13,173.2,13707.0,145.2507,145.2507,145.1333,145.192,13707.0
2017-12-05 14:10:00,173.19,173.19,173.04,173.12,7578.0,145.1836,145.1836,145.0579,145.125,7578.0
2017-12-05 14:15:00,173.13,173.22,173.07,173.18,39766.0,145.1333,145.2088,145.083,145.1753,39766.0
2017-12-05 14:20:00,173.18,173.19,172.99,173.12,36795.0,145.1753,145.1836,145.016,145.125,36795.0
2017-12-05 14:25:00,173.14,173.24,173.12,173.12,17061.0,145.1417,145.2256,145.125,145.125,17061.0
2017-12-05 14:30:00,173.16,173.17,173.01,173.04,10331.0,145.1585,145.1669,145.0327,145.0579,10331.0
2017-12-05 14:35:00,173.01,173.22,173.01,173.16,21178.0,145.0327,145.2088,145.0327,145.1585,21178.0
2017-12-05 14:40:00,173.14,173.21,173.05,173.14,28452.0,145.1417,145.2004,145.0663,145.1417,28452.0
2017-12-05 14:45:00,173.15,173.27,173.1,173.17,41415.0,145.1501,145.2507,145.1082,145.1669,41415.0
2017-12-05 14:50:00,173.16,173.17,173.02,173.07,22136.0,145.1585,145.1669,145.0411,145.083,22136.0
2017-12-05 14:55:00,173.07,173.09,172.94,173.0,14875.0,145.083,145.0998,144.9741,145.0244,14875.0
2017-12-05 15:00:00,173.0,173.02,172.87,172.89,25870.0,145.0244,145.0411,144.9154,144.9322,25870.0
2017-12-05 15:05:00,172.87,173.04,172.82,172.88,21854.0,144.9154,145.0579,144.8735,144.9238,21854.0
2017-12-05 15:10:00,172.91,173.1,172.84,173.07,20545.0,144.9489,145.1082,144.8902,145.083,20545.0
2017-12-05 15:15:00,173.05,173.06,172.81,172.89,24753.0,145.0663,145.0747,144.8651,144.9322,24753.0
2017-12-05 15:20:00,172.89,173.03,172.87,173.03,20426.0,144.9322,145.0495,144.9154,145.0495,20426.0
2017-12-05 15:25:00,173.05,173.07,172.98,172.99,15610.0,145.0663,145.083,145.0076,145.016,15610.0
2017-12-05 15:30:00,173.0,173.03,172.86,172.89,27160.0,145.0244,145.0495,144.907,144.9322,27160.0
2017-12-05 15:35:00,172.89,173.07,172.88,173.01,32251.0,144.9322,145.083,144.9238,145.0327,32251.0
2017-12-05 15:40:00,173.03,173.26,173.01,173.13,57031.0,145.0495,145.2423,145.0327,145.1333,57031.0
2017-12-05 15:45:00,173.13,173.18,172.88,173.07,131241.0,145.1333,145.1753,144.9238,145.083,131241.0
2017-12-05 15:50:00,173.08,173.1,173.01,173.09,90724.0,145.0914,145.1082,145.0327,145.0998,90724.0
2017-12-05 15:55:00,173.1,173.23,172.98,172.99,126612.0,145.1082,145.2172,145.0076,145.016,126612.0
2017-12-06 09:30:00,173.38,173.76,173.0,173.69,93987.0,145.3429,145.6615,145.0244,145.6028,93987.0
2017-12-06 09:35:00,173.69,173.85,173.44,173.75,39995.0,145.6028,145.7369,145.3932,145.6531,39995.0
2017-12-06 09:40:00,173.76,174.3,173.69,174.3,25122.0,145.6615,146.1141,145.6028,146.1141,25122.0
2017-12-06 09:45:00,174.27,174.44,174.21,174.33,33517.0,146.089,146.2315,146.0387,146.1393,33517.0
2017-12-06 09:50:00,174.38,174.4,173.65,173.71,53358.0,146.1812,146.198,145.5693,145.6196,53358.0
2017-12-06 09:55:00,173.68,174.04,173.68,173.86,17305.0,145.5944,145.8962,145.5944,145.7453,17305.0
2017-12-06 10:00:00,173.85,173.91,173.63,173.71,18160.0,145.7369,145.7872,145.5525,145.6196,18160.0
2017-12-06 10:05:00,173.73,173.73,173.36,173.48,17550.0,145.6363,145.6363,145.3261,145.4267,17550.0
2017-12-06 10:10:00,173.48,173.51,173.25,173.38,16984.0,145.4267,145.4519,145.2339,145.3429,16984.0
2017-12-06 10:15:00,173.39,173.47,173.29,173.31,18874.0,145.3513,145.4184,145.2675,145.2842,18874.0
2017-12-06 10:20:00,173.36,173.61,173.35,173.61,18289.0,145.3261,145.5357,145.3178,145.5357,18289.0
2017-12-06 10:25:00,173.63,173.67,173.31,173.37,10432.0,145.5525,145.586,145.2842,145.3345,10432.0
2017-12-06 10:30:00,173.32,173.63,173.32,173.54,9329.0,145.2926,145.5525,145.2926,145.477,9329.0
2017-12-06 10:35:00,173.49,173.49,173.36,173.4,8734.0,145.4351,145.4351,145.3261,145.3597,8734.0
2017-12-06 10:40:00,173.4,173.6,173.4,173.45,6731.0,145.3597,145.5273,145.3597,145.4016,6731.0
2017-12-06 10:45:00,173.45,173.7,173.45,173.66,13505.0,145.4016,145.6112,145.4016,145.5776,13505.0
2017-12-06 10:50:00,173.67,173.71,173.52,173.64,11310.0,145.586,145.6196,145.4603,145.5609,11310.0
2017-12-06 10:55:00,173.64,173.98,173.61,173.79,16312.0,145.5609,145.8459,145.5357,145.6866,16312.0
2017-12-06 11:00:00,173.8,173.89,173.7,173.79,8890.0,145.695,145.7704,145.6112,145.6866,8890.0
2017-12-06 11:05:00,173.77,173.86,173.72,173.74,12209.0,145.6698,145.7453,145.6279,145.6447,12209.0
2017-12-06 11:10:00,173.74,173.9,173.68,173.85,14441.0,145.6447,145.7788,145.5944,145.7369,14441.0
2017-12-06 11:15:00,173.85,173.9,173.82,173.84,7242.0,145.7369,145.7788,145.7118,145.7285,7242.0
2017-12-06 11:20:00,173.83,174.13,173.83,174.05,19765.0,145.7201,145.9716,145.7201,145.9046,19765.0
2017-12-06 11:25:00,174.07,174.08,173.9,173.95,12712.0,145.9213,145.9297,145.7788,145.8207,12712.0
2017-12-06 11:30:00,173.95,173.99,173.82,173.88,9397.0,145.8207,145.8543,145.7118,145.7621,9397.0
2017-12-06 11:35:00,173.88,173.95,173.75,173.75,11220.0,145.7621,145.8207,145.6531,145.6531,11220.0
2017-12-06 11:40:00,173.77,173.84,173.72,173.83,11218.0,145.6698,145.7285,145.6279,145.7201,11218.0
2017-12-06 11:45:00,173.81,173.91,173.81,173.86,8672.0,145.7034,145.7872,145.7034,145.7453,8672.0
2017-12-06 11:50:00,173.84,173.91,173.81,173.87,9494.0,145.7285,145.7872,145.7034,145.7537,9494.0
2017-12-06 11:55:00,173.85,173.85,173.68,173.76,7150.0,145.7369,145.7369,145.5944,145.6615,7150.0
2017-12-06 12:00:00,173.75,173.76,173.64,173.76,6626.0,145.6531,145.6615,145.5609,145.6615,6626.0
2017-12-06 12:05:00,173.75,173.84,173.72,173.83,6947.0,145.6531,145.7285,145.6279,145.7201,6947.0
2017-12-06 12:10:00,173.85,173.88,173.78,173.8,8260.0,145.7369,145.7621,145.6782,145.695,8260.0
2017-12-06 12:15:00,173.8,173.8,173.67,173.73,7779.0,145.695,145.695,145.586,145.6363,7779.0
2017-12-06 12:20:00,173.69,173.77,173.65,173.66,78231.0,145.6028,145.6698,145.5693,145.5776,78231.0
2017-12-06 12:25:00,173.65,173.89,173.65,173.89,9672.0,145.5693,145.7704,145.5693,145.7704,9672.0
2017-12-06 12:30:00,173.89,173.95,173.83,173.95,7070.0,145.7704,145.8207,145.7201,145.8207,7070.0
2017-12-06 12:35:00,173.93,173.95,173.89,173.91,4384.0,145.804,145.8207,145.7704,145.7872,4384.0
2017-12-06 12:40:00,173.94,174.02,173.86,173.88,15887.0,145.8124,145.8794,145.7453,145.7621,15887.0
2017-12-06 12:45:00,173.86,173.99,173.85,173.96,11712.0,145.7453,145.8543,145.7369,145.8291,11712.0
2017-12-06 12:50:00,173.97,174.01,173.85,173.88,12307.0,145.8375,145.871,145.7369,145.7621,12307.0
2017-12-06 12:55:00,173.87,173.96,173.85,173.87,10392.0,145.7537,145.8291,145.7369,145.7537,10392.0
2017-12-06 13:00:00,173.87,173.92,173.85,173.86,6211.0,145.7537,145.7956,145.7369,145.7453,6211.0
2017-12-06 13:05:00,173.84,173.91,173.79,173.79,6638.0,145.7285,145.7872,145.6866,145.6866,6638.0
2017-12-06 13:10:00,173.8,173.86,173.8,173.84,4693.0,145.695,145.7453,145.695,145.7285,4693.0
2017-12-06 13:15:00,173.84,173.94,173.84,173.86,7193.0,145.7285,145.8124,145.7285,145.7453,7193.0
2017-12-06 13:20:00,173.83,173.85,173.71,173.76,6909.0,145.7201,145.7369,145.6196,145.6615,6909.0
2017-12-06 13:25:00,173.74,173.82,173.74,173.78,6537.0,145.6447,145.7118,145.6447,145.6782,6537.0
2017-12-06 13:30:00,173.79,173.91,173.75,173.88,8865.0,145.6866,145.7872,145.6531,145.7621,8865.0
2017-12-06 13:35:00,173.89,173.91,173.76,173.8,6472.0,145.7704,145.7872,145.6615,145.695,6472.0
2017-12-06 13:40:00,173.82,173.86,173.74,173.74,3559.0,145.7118,145.7453,145.6447,145.6447,3559.0
2017-12-06 13:45:00,173.76,173.82,173.72,173.79,3988.0,145.6615,145.7118,145.6279,145.6866,3988.0
2017-12-06 13:50:00,173.76,173.79,173.68,173.7,7735.0,145.6615,145.6866,145.5944,145.6112,7735.0
2017-12-06 13:55:00,173.67,173.7,173.58,173.64,14424.0,145.586,145.6112,145.5106,145.5609,14424.0
2017-12-06 14:00:00,173.63,173.63,173.52,173.53,14194.0,145.5525,145.5525,145.4603,145.4687,14194.0
2017-12-06 14:05:00,173.53,173.58,173.42,173.42,17534.0,145.4687,145.5106,145.3764,145.3764,17534.0
2017-12-06 14:10:00,173.4,173.64,173.4,173.62,7595.0,145.3597,145.5609,145.3597,145.5441,7595.0
2017-12-06 14:15:00,173.61,173.65,173.53,173.59,8350.0,145.5357,145.5693,145.4687,145.519,8350.0
2017-12-06 14:20:00,173.61,173.64,173.49,173.54,11315.0,145.5357,145.5609,145.4351,145.477,11315.0
2017-12-06 14:25:00,173.54,173.57,173.43,173.5,11603.0,145.477,145.5022,145.3848,145.4435,11603.0
2017-12-06 14:30:00,173.48,173.58,173.45,173.56,13109.0,145.4267,145.5106,145.4016,145.4938,13109.0
2017-12-06 14:35:00,173.54,173.7,173.54,173.63,13466.0,145.477,145.6112,145.477,145.5525,13466.0
2017-12-06 14:40:00,173.63,173.72,173.6,173.72,11392.0,145.5525,145.6279,145.5273,145.6279,11392.0
2017-12-06 14:45:00,173.73,173.73,173.59,173.6,6141.0,145.6363,145.6363,145.519,145.5273,6141.0
2017-12-06 14:50:00,173.62,173.65,173.57,173.65,6179.0,145.5441,145.5693,145.5022,145.5693,6179.0
2017-12-06 14:55:00,173.65,173.72,173.63,173.7,12294.0,145.5693,145.6279,145.5525,145.6112,12294.0
2017-12-06 15:00:00,173.7,173.72,173.65,173.72,9570.0,145.6112,145.6279,145.5693,145.6279,9570.0
2017-12-06 15:05:00,173.73,173.81,173.72,173.81,23141.0,145.6363,145.7034,145.6279,145.7034,23141.0
2017-12-06 15:10:00,173.8,173.83,173.69,173.77,24342.0,145.695,145.7201,145.6028,145.6698,24342.0
2017-12-06 15:15:00,173.75,173.78,173.7,173.75,14844.0,145.6531,145.6782,145.6112,145.6531,14844.0
2017-12-06 15:20:00,173.73,173.78,173.56,173.6,13680.0,145.6363,145.6782,145.4938,145.5273,13680.0
2017-12-06 15:25:00,173.61,173.68,173.59,173.67,18462.0,145.5357,145.5944,145.519,145.586,18462.0
2017-12-06 15:30:00,173.65,173.71,173.61,173.62,19608.0,145.5693,145.6196,145.5357,145.5441,19608.0
2017-12-06 15:35:00,173.64,173.76,173.63,173.7,23797.0,145.5609,145.6615,145.5525,145.6112,23797.0
2017-12-06 15:40:00,173.69,173.73,173.61,173.61,21359.0,145.6028,145.6363,145.5357,145.5357,21359.0
2017-12-06 15:45:00,173.61,173.77,173.59,173.64,28680.0,145.5357,145.6698,145.519,145.5609,28680.0
2017-12-06 15:50:00,173.62,173.62,173.48,173.54,37162.0,145.5441,145.5441,145.4267,145.477,37162.0
2017-12-06 15:55:00,173.55,173.59,173.43,173.52,139656.0,145.4854,145.519,145.3848,145.4603,139656.0
2017-12-07 09:30:00,172.65,172.91,171.92,172.23,98231.0,144.731,144.9489,144.119,144.3789,98231.0
2017-12-07 09:35:00,172.25,172.56,172.19,172.48,17697.0,144.3956,144.6555,144.3453,144.5885,17697.0
2017-12-07 09:40:00,172.5,172.56,172.3,172.47,21138.0,144.6052,144.6555,144.4376,144.5801,21138.0
2017-12-07 09:45:00,172.47,172.89,172.42,172.52,25694.0,144.5801,144.9322,144.5382,144.622,25694.0
2017-12-07 09:50:00,172.5,172.87,172.5,172.72,17956.0,144.6052,144.9154,144.6052,144.7896,17956.0
2017-12-07 09:55:00,172.76,173.14,172.74,173.04,22520.0,144.8232,145.1417,144.8064,145.0579,22520.0
2017-12-07 10:00:00,173.06,173.15,172.99,173.09,11707.0,145.0747,145.1501,145.016,145.0998,11707.0
2017-12-07 10:05:00,173.12,173.21,173.02,173.04,11833.0,145.125,145.2004,145.0411,145.0579,11833.0
2017-12-07 10:10:00,173.03,173.29,173.01,173.01,12660.0,145.0495,145.2675,145.0327,145.0327,12660.0
2017-12-07 10:15:00,172.99,173.06,172.86,172.89,21568.0,145.016,145.0747,144.907,144.9322,21568.0
2017-12-07 10:20:00,172.89,173.19,172.89,173.11,23741.0,144.9322,145.1836,144.9322,145.1166,23741.0
2017-12-07 10:25:00,173.11,173.23,173.04,173.07,17566.0,145.1166,145.2172,145.0579,145.083,17566.0
2017-12-07 10:30:00,173.07,173.24,173.05,173.14,15616.0,145.083,145.2256,145.0663,145.1417,15616.0
2017-12-07 10:35:00,173.15,173.21,172.89,172.9,68097.0,145.1501,145.2004,144.9322,144.9405,68097.0
2017-12-07 10:40:00,172.9,172.92,172.73,172.76,22476.0,144.9405,144.9573,144.798,144.8232,22476.0
2017-12-07 10:45:00,172.75,172.84,172.71,172.76,11832.0,144.8148,144.8902,144.7813,144.8232,11832.0
2017-12-07 10:50:00,172.75,172.81,172.68,172.81,12974.0,144.8148,144.8651,144.7561,144.8651,12974.0
2017-12-07 10:55:00,172.84,172.86,172.58,172.7,17356.0,144.8902,144.907,144.6723,144.7729,17356.0
2017-12-07 11:00:00,172.7,172.8,172.64,172.66,10256.0,144.7729,144.8567,144.7226,144.7393,10256.0
2017-12-07 11:05:00,172.59,172.65,172.41,172.49,23599.0,144.6807,144.731,144.5298,144.5968,23599.0
2017-12-07 11:10:00,172.49,172.51,172.37,172.41,11985.0,144.5968,144.6136,144.4962,144.5298,11985.0
2017-12-07 11:15:00,172.41,172.55,172.41,172.55,12709.0,144.5298,144.6471,144.5298,144.6471,12709.0
2017-12-07 11:20:00,172.55,172.59,172.48,172.54,15375.0,144.6471,144.6807,144.5885,144.6388,15375.0
2017-12-07 11:25:00,172.55,172.58,172.49,172.57,19484.0,144.6471,144.6723,144.5968,144.6639,19484.0
2017-12-07 11:30:00,172.56,172.72,172.51,172.61,26523.0,144.6555,144.7896,144.6136,144.6974,26523.0
2017-12-07 11:35:00,172.59,172.71,172.57,172.66,15762.0,144.6807,144.7813,144.6639,144.7393,15762.0
2017-12-07 11:40:00,172.62,172.7,172.54,172.54,8091.0,144.7058,144.7729,144.6388,144.6388,8091.0
2017-12-07 11:45:00,172.52,172.6,172.5,172.59,10716.0,144.622,144.689,144.6052,144.6807,10716.0
2017-12-07 11:50:00,172.56,172.61,172.54,172.58,6408.0,144.6555,144.6974,144.6388,144.6723,6408.0
2017-12-07 11:55:00,172.57,172.57,172.44,172.55,29222.0,144.6639,144.6639,144.5549,144.6471,29222.0
2017-12-07 12:00:00,172.55,172.6,172.44,172.47,9868.0,144.6471,144.689,144.5549,144.5801,9868.0
2017-12-07 12:05:00,172.49,172.69,172.49,172.57,11570.0,144.5968,144.7645,144.5968,144.6639,11570.0
2017-12-07 12:10:00,172.6,172.7,172.59,172.62,9164.0,144.689,144.7729,144.6807,144.7058,9164.0
2017-12-07 12:15:00,172.63,172.63,172.52,172.6,26485.0,144.7142,144.7142,144.622,144.689,26485.0
2017-12-07 12:20:00,172.6,172.72,172.6,172.67,11693.0,144.689,144.7896,144.689,144.7477,11693.0
2017-12-07 12:25:00,172.67,172.67,172.5,172.55,12573.0,144.7477,144.7477,144.6052,144.6471,12573.0
2017-12-07 12:30:00,172.56,172.7,172.55,172.63,12574.0,144.6555,144.7729,144.6471,144.7142,12574.0
2017-12-07 12:35:00,172.61,172.61,172.52,172.58,5400.0,144.6974,144.6974,144.622,144.6723,5400.0
2017-12-07 12:40:00,172.61,172.73,172.61,172.71,12008.0,144.6974,144.798,144.6974,144.7813,12008.0
2017-12-07 12:45:00,172.7,172.81,172.7,172.78,22788.0,144.7729,144.8651,144.7729,144.8399,22788.0
2017-12-07 12:50:00,172.77,172.81,172.74,172.74,5052.0,144.8316,144.8651,144.8064,144.8064,5052.0
2017-12-07 12:55:00,172.75,172.91,172.74,172.91,17865.0,144.8148,144.9489,144.8064,144.9489,17865.0
2017-12-07 13:00:00,172.92,172.98,172.8,172.84,8605.0,144.9573,145.0076,144.8567,144.8902,8605.0
2017-12-07 13:05:00,172.85,172.87,172.78,172.79,14084.0,144.8986,144.9154,144.8399,144.8483,14084.0
2017-12-07 13:10:00,172.8,172.85,172.73,172.73,8329.0,144.8567,144.8986,144.798,144.798,8329.0
2017-12-07 13:15:00,172.74,172.82,172.72,172.73,7954.0,144.8064,144.8735,144.7896,144.798,7954.0
2017-12-07 13:20:00,172.74,172.8,172.72,172.74,9275.0,144.8064,144.8567,144.7896,144.8064,9275.0
2017-12-07 13:25:00,172.73,172.84,172.73,172.77,8325.0,144.798,144.8902,144.798,144.8316,8325.0
2017-12-07 13:30:00,172.78,172.81,172.72,172.73,8147.0,144.8399,144.8651,144.7896,144.798,8147.0
2017-12-07 13:35:00,172.71,172.75,172.65,172.74,10329.0,144.7813,144.8148,144.731,144.8064,10329.0
2017-12-07 13:40:00,172.73,172.75,172.66,172.71,6569.0,144.798,144.8148,144.7393,144.7813,6569.0
2017-12-07 13:45:00,172.72,172.83,172.7,172.81,38890.0,144.7896,144.8819,144.7729,144.8651,38890.0
2017-12-07 13:50:00,172.83,172.83,172.72,172.73,13945.0,144.8819,144.8819,144.7896,144.798,13945.0
2017-12-07 13:55:00,172.77,172.84,172.75,172.81,16338.0,144.8316,144.8902,144.8148,144.8651,16338.0
2017-12-07 14:00:00,172.8,172.8,172.58,172.58,36767.0,144.8567,144.8567,144.6723,144.6723,36767.0
2017-12-07 14:05:00,172.59,172.65,172.58,172.59,8685.0,144.6807,144.731,144.6723,144.6807,8685.0
2017-12-07 14:10:00,172.6,172.72,172.58,172.68,8471.0,144.689,144.7896,144.6723,144.7561,8471.0
2017-12-07 14:15:00,172.72,172.76,172.66,172.75,6426.0,144.7896,144.8232,144.7393,144.8148,6426.0
2017-12-07 14:20:00,172.73,172.75,172.65,172.66,10603.0,144.798,144.8148,144.731,144.7393,10603.0
2017-12-07 14:25:00,172.67,172.7,172.61,172.65,10875.0,144.7477,144.7729,144.6974,144.731,10875.0
2017-12-07 14:30:00,172.65,172.73,172.62,172.62,11081.0,144.731,144.798,144.7058,144.7058,11081.0
2017-12-07 14:35:00,172.61,172.64,172.55,172.55,8623.0,144.6974,144.7226,144.6471,144.6471,8623.0
2017-12-07 14:40:00,172.54,172.58,172.49,172.5,13023.0,144.6388,144.6723,144.5968,144.6052,13023.0
2017-12-07 14:45:00,172.47,172.58,172.44,172.53,14852.0,144.5801,144.6723,144.5549,144.6304,14852.0
2017-12-07 14:50:00,172.53,172.6,172.49,172.54,16835.0,144.6304,144.689,144.5968,144.6388,16835.0
2017-12-07 14:55:00,172.56,172.6,172.53,172.6,12495.0,144.6555,144.689,144.6304,144.689,12495.0
2017-12-07 15:00:00,172.62,172.68,172.55,172.63,13984.0,144.7058,144.7561,144.6471,144.7142,13984.0
2017-12-07 15:05:00,172.63,172.63,172.53,172.55,13997.0,144.7142,144.7142,144.6304,144.6471,13997.0
2017-12-07 15:10:00,172.57,172.61,172.54,172.59,17870.0,144.6639,144.6974,144.6388,144.6807,17870.0
2017-12-07 15:15:00,172.62,172.71,172.62,172.68,13071.0,144.7058,144.7813,144.7058,144.7561,13071.0
2017-12-07 15:20:00,172.67,172.7,172.6,172.62,17604.0,144.7477,144.7729,144.689,144.7058,17604.0
2017-12-07 15:25:00,172.63,172.71,172.59,172.59,15939.0,144.7142,144.7813,144.6807,144.6807,15939.0
2017-12-07 15:30:00,172.58,172.6,172.52,172.56,30180.0,144.6723,144.689,144.622,144.6555,30180.0
2017-12-07 15:35:00,172.55,172.66,172.55,172.6,22859.0,144.6471,144.7393,144.6471,144.689,22859.0
2017-12-07 15:40:00,172.61,172.64,172.54,172.61,67132.0,144.6974,144.7226,144.6388,144.6974,67132.0
2017-12-07 15:45:00,172.61,172.64,172.54,172.6,44705.0,144.6974,144.7226,144.6388,144.689,44705.0
2017-12-07 15:50:00,172.58,172.73,172.56,172.68,46723.0,144.6723,144.798,144.6555,144.7561,46723.0
2017-12-07 15:55:00,172.68,172.91,172.68,172.9,154171.0,144.7561,144.9489,144.7561,144.9405,154171.0
2017-12-08 09:30:00,173.05,173.05,172.51,172.8,78749.0,145.0663,145.0663,144.6136,144.8567,78749.0
2017-12-08 09:35:00,172.8,173.07,172.77,173.0,28694.0,144.8567,145.083,144.8316,145.0244,28694.0
2017-12-08 09:40:00,173.0,173.09,172.84,173.05,16738.0,145.0244,145.0998,144.8902,145.0663,16738.0
2017-12-08 09:45:00,173.02,173.12,172.89,172.93,23749.0,145.0411,145.125,144.9322,144.9657,23749.0
2017-12-08 09:50:00,172.87,172.95,172.76,172.88,23908.0,144.9154,144.9825,144.8232,144.9238,23908.0
2017-12-08 09:55:00,172.84,173.05,172.8,172.98,15864.0,144.8902,145.0663,144.8567,145.0076,15864.0
2017-12-08 10:00:00,172.98,173.12,172.9,173.0,17449.0,145.0076,145.125,144.9405,145.0244,17449.0
2017-12-08 10:05:00,173.0,173.02,172.85,172.99,24725.0,145.0244,145.0411,144.8986,145.016,24725.0
2017-12-08 10:10:00,172.97,172.98,172.87,172.87,14035.0,144.9992,145.0076,144.9154,144.9154,14035.0
2017-12-08 10:15:00,172.88,172.95,172.69,172.93,17842.0,144.9238,144.9825,144.7645,144.9657,17842.0
2017-12-08 10:20:00,172.95,172.96,172.72,172.74,10646.0,144.9825,144.9908,144.7896,144.8064,10646.0
2017-12-08 10:25:00,172.74,172.88,172.74,172.81,16659.0,144.8064,144.9238,144.8064,144.8651,16659.0
2017-12-08 10:30:00,172.8,172.94,172.79,172.81,6588.0,144.8567,144.9741,144.8483,144.8651,6588.0
2017-12-08 10:35:00,172.79,172.94,172.75,172.91,11794.0,144.8483,144.9741,144.8148,144.9489,11794.0
2017-12-08 10:40:00,172.89,172.97,172.86,172.93,15666.0,144.9322,144.9992,144.907,144.9657,15666.0
2017-12-08 10:45:00,172.93,172.96,172.85,172.95,13066.0,144.9657,144.9908,144.8986,144.9825,13066.0
2017-12-08 10:50:00,172.91,172.99,172.91,172.96,9986.0,144.9489,145.016,144.9489,144.9908,9986.0
2017-12-08 10:55:00,172.96,173.01,172.94,173.0,13741.0,144.9908,145.0327,144.9741,145.0244,13741.0
2017-12-08 11:00:00,173.02,173.02,172.93,172.99,8794.0,145.0411,145.0411,144.9657,145.016,8794.0
2017-12-08 11:05:00,172.98,173.13,172.98,173.12,14322.0,145.0076,145.1333,145.0076,145.125,14322.0
2017-12-08 11:10:00,173.13,173.23,173.1,173.15,12093.0,145.1333,145.2172,145.1082,145.1501,12093.0
2017-12-08 11:15:00,173.15,173.2,173.05,173.18,9420.0,145.1501,145.192,145.0663,145.1753,9420.0
2017-12-08 11:20:00,173.18,173.28,173.17,173.28,22379.0,145.1753,145.2591,145.1669,145.2591,22379.0
2017-12-08 11:25:00,173.27,173.31,173.06,173.11,19486.0,145.2507,145.2842,145.0747,145.1166,19486.0
2017-12-08 11:30:00,173.13,173.14,173.04,173.04,10836.0,145.1333,145.1417,145.0579,145.0579,10836.0
2017-12-08 11:35:00,173.08,173.22,173.08,173.15,11027.0,145.0914,145.2088,145.0914,145.1501,11027.0
2017-12-08 11:40:00,173.16,173.22,173.09,173.1,7911.0,145.1585,145.2088,145.0998,145.1082,7911.0
2017-12-08 11:45:00,173.12,173.29,173.1,173.29,9083.0,145.125,145.2675,145.1082,145.2675,9083.0
2017-12-08 11:50:00,173.25,173.35,173.25,173.29,15829.0,145.2339,145.3178,145.2339,145.2675,15829.0
2017-12-08 11:55:00,173.3,173.41,173.29,173.31,18248.0,145.2759,145.3681,145.2675,145.2842,18248.0
2017-12-08 12:00:00,173.3,173.31,173.26,173.3,13895.0,145.2759,145.2842,145.2423,145.2759,13895.0
2017-12-08 12:05:00,173.28,173.3,173.19,173.22,9304.0,145.2591,145.2759,145.1836,145.2088,9304.0
2017-12-08 12:10:00,173.22,173.3,173.21,173.28,8203.0,145.2088,145.2759,145.2004,145.2591,8203.0
2017-12-08 12:15:00,173.3,173.42,173.3,173.41,10907.0,145.2759,145.3764,145.2759,145.3681,10907.0
2017-12-08 12:20:00,173.41,173.45,173.4,173.43,4290.0,145.3681,145.4016,145.3597,145.3848,4290.0
2017-12-08 12:25:00,173.43,173.55,173.42,173.42,10100.0,145.3848,145.4854,145.3764,145.3764,10100.0
2017-12-08 12:30:00,173.43,173.47,173.4,173.4,6811.0,145.3848,145.4184,145.3597,145.3597,6811.0
2017-12-08 12:35:00,173.39,173.4,173.28,173.3,8791.0,145.3513,145.3597,145.2591,145.2759,8791.0
2017-12-08 12:40:00,173.33,173.38,173.33,173.36,6875.0,145.301,145.3429,145.301,145.3261,6875.0
2017-12-08 12:45:00,173.36,173.39,173.29,173.33,9967.0,145.3261,145.3513,145.2675,145.301,9967.0
2017-12-08 12:50:00,173.31,173.38,173.29,173.38,6911.0,145.2842,145.3429,145.2675,145.3429,6911.0
2017-12-08 12:55:00,173.38,173.38,173.29,173.35,15346.0,145.3429,145.3429,145.2675,145.3178,15346.0
2017-12-08 13:00:00,173.33,173.35,173.24,173.28,6449.0,145.301,145.3178,145.2256,145.2591,6449.0
2017-12-08 13:05:00,173.28,173.28,173.18,173.18,2839.0,145.2591,145.2591,145.1753,145.1753,2839.0
2017-12-08 13:10:00,173.18,173.25,173.15,173.21,9148.0,145.1753,145.2339,145.1501,145.2004,9148.0
2017-12-08 13:15:00,173.22,173.25,173.15,173.23,11628.0,145.2088,145.2339,145.1501,145.2172,11628.0
2017-12-08 13:20:00,173.22,173.28,173.19,173.24,8298.0,145.2088,145.2591,145.1836,145.2256,8298.0
2017-12-08 13:25:00,173.24,173.32,173.21,173.25,8675.0,145.2256,145.2926,145.2004,145.2339,8675.0
2017-12-08 13:30:00,173.27,173.3,173.23,173.27,11400.0,145.2507,145.2759,145.2172,145.2507,11400.0
2017-12-08 13:35:00,173.26,173.3,173.23,173.28,8095.0,145.2423,145.2759,145.2172,145.2591,8095.0
2017-12-08 13:40:00,173.28,173.34,173.26,173.34,4684.0,145.2591,145.3094,145.2423,145.3094,4684.0
2017-12-08 13:45:00,173.31,173.37,173.3,173.31,5817.0,145.2842,145.3345,145.2759,145.2842,5817.0
2017-12-08 13:50:00,173.28,173.31,173.23,173.27,9900.0,145.2591,145.2842,145.2172,145.2507,9900.0
2017-12-08 13:55:00,173.26,173.29,173.22,173.29,8396.0,145.2423,145.2675,145.2088,145.2675,8396.0
2017-12-08 14:00:00,173.26,173.3,173.23,173.3,9077.0,145.2423,145.2759,145.2172,145.2759,9077.0
2017-12-08 14:05:00,173.31,173.31,173.26,173.26,1967.0,145.2842,145.2842,145.2423,145.2423,1967.0
2017-12-08 14:10:00,173.3,173.31,173.21,173.21,11821.0,145.2759,145.2842,145.2004,145.2004,11821.0
2017-12-08 14:15:00,173.22,173.26,173.16,173.19,18460.0,145.2088,145.2423,145.1585,145.1836,18460.0
2017-12-08 14:20:00,173.19,173.25,173.08,173.08,12372.0,145.1836,145.2339,145.0914,145.0914,12372.0
2017-12-08 14:25:00,173.1,173.2,173.08,173.2,9164.0,145.1082,145.192,145.0914,145.192,9164.0
2017-12-08 14:30:00,173.16,173.18,173.04,173.04,4404.0,145.1585,145.1753,145.0579,145.0579,4404.0
2017-12-08 14:35:00,173.04,173.06,173.0,173.04,9157.0,145.0579,145.0747,145.0244,145.0579,9157.0
2017-12-08 14:40:00,173.04,173.07,173.01,173.03,6266.0,145.0579,145.083,145.0327,145.0495,6266.0
2017-12-08 14:45:00,173.03,173.04,173.01,173.03,7627.0,145.0495,145.0579,145.0327,145.0495,7627.0
2017-12-08 14:50:00,173.03,173.15,173.01,173.15,12650.0,145.0495,145.1501,145.0327,145.1501,12650.0
2017-12-08 14:55:00,173.12,173.15,173.02,173.05,7105.0,145.125,145.1501,145.0411,145.0663,7105.0
2017-12-08 15:00:00,173.05,173.08,173.02,173.05,11098.0,145.0663,145.0914,145.0411,145.0663,11098.0
2017-12-08 15:05:00,173.02,173.07,173.02,173.05,13957.0,145.0411,145.083,145.0411,145.0663,13957.0
2017-12-08 15:10:00,173.05,173.11,173.02,173.03,19035.0,145.0663,145.1166,145.0411,145.0495,19035.0
2017-12-08 15:15:00,173.01,173.08,173.01,173.06,33120.0,145.0327,145.0914,145.0327,145.0747,33120.0
2017-12-08 15:20:00,173.03,173.08,173.03,173.04,18124.0,145.0495,145.0914,145.0495,145.0579,18124.0
2017-12-08 15:25:00,173.05,173.11,173.04,173.09,15663.0,145.0663,145.1166,145.0579,145.0998,15663.0
2017-12-08 15:30:00,173.1,173.12,173.04,173.04,18763.0,145.1082,145.125,145.0579,145.0579,18763.0
2017-12-08 15:35:00,173.04,173.04,172.88,172.91,42453.0,145.0579,145.0579,144.9238,144.9489,42453.0
2017-12-08 15:40:00,172.92,172.93,172.82,172.84,52507.0,144.9573,144.9657,144.8735,144.8902,52507.0
2017-12-08 15:45:00,172.86,172.98,172.8,172.88,39925.0,144.907,145.0076,144.8567,144.9238,39925.0
2017-12-08 15:50:00,172.88,173.02,172.86,173.02,39806.0,144.9238,145.0411,144.907,145.0411,39806.0
2017-12-08 15:55:00,173.02,173.15,172.94,173.15,144733.0,145.0411,145.1501,144.9741,145.1501,144733.0
2017-12-11 09:30:00,172.94,173.07,172.56,172.69,63332.0,144.9741,145.083,144.6555,144.7645,63332.0
2017-12-11 09:35:00,172.71,172.82,172.59,172.61,10512.0,144.7813,144.8735,144.6807,144.6974,10512.0
2017-12-11 09:40:00,172.6,172.82,172.6,172.73,11089.0,144.689,144.8735,144.689,144.798,11089.0
2017-12-11 09:45:00,172.69,172.75,172.55,172.64,14113.0,144.7645,144.8148,144.6471,144.7226,14113.0
2017-12-11 09:50:00,172.65,172.77,172.38,172.49,29367.0,144.731,144.8316,144.5046,144.5968,29367.0
2017-12-11 09:55:00,172.51,172.51,172.22,172.3,16009.0,144.6136,144.6136,144.3705,144.4376,16009.0
2017-12-11 10:00:00,172.28,172.67,172.28,172.66,24227.0,144.4208,144.7477,144.4208,144.7393,24227.0
2017-12-11 10:05:00,172.63,173.07,172.62,172.97,21288.0,144.7142,145.083,144.7058,144.9992,21288.0
2017-12-11 10:10:00,173.02,173.05,172.95,173.05,12028.0,145.0411,145.0663,144.9825,145.0663,12028.0
2017-12-11 10:15:00,173.04,173.1,172.91,173.02,14417.0,145.0579,145.1082,144.9489,145.0411,14417.0
2017-12-11 10:20:00,173.06,173.06,172.76,172.76,10263.0,145.0747,145.0747,144.8232,144.8232,10263.0
2017-12-11 10:25:00,172.75,172.86,172.7,172.77,36963.0,144.8148,144.907,144.7729,144.8316,36963.0
2017-12-11 10:30:00,172.75,172.77,172.64,172.77,25595.0,144.8148,144.8316,144.7226,144.8316,25595.0
2017-12-11 10:35:00,172.78,172.85,172.67,172.7,14693.0,144.8399,144.8986,144.7477,144.7729,14693.0
2017-12-11 10:40:00,172.7,172.72,172.55,172.55,10148.0,144.7729,144.7896,144.6471,144.6471,10148.0
2017-12-11 10:45:00,172.55,172.57,172.41,172.44,8139.0,144.6471,144.6639,144.5298,144.5549,8139.0
2017-12-11 10:50:00,172.46,172.64,172.46,172.61,23030.0,144.5717,144.7226,144.5717,144.6974,23030.0
2017-12-11 10:55:00,172.62,172.68,172.55,172.65,15100.0,144.7058,144.7561,144.6471,144.731,15100.0
2017-12-11 11:00:00,172.66,172.71,172.55,172.58,23604.0,144.7393,144.7813,144.6471,144.6723,23604.0
2017-12-11 11:05:00,172.6,172.61,172.54,172.54,23621.0,144.689,144.6974,144.6388,144.6388,23621.0
2017-12-11 11:10:00,172.53,172.57,172.49,172.53,18419.0,144.6304,144.6639,144.5968,144.6304,18419.0
2017-12-11 11:15:00,172.52,172.56,172.5,172.55,15848.0,144.622,144.6555,144.6052,144.6471,15848.0
2017-12-11 11:20:00,172.52,172.52,172.43,172.43,17305.0,144.622,144.622,144.5465,144.5465,17305.0
2017-12-11 11:25:00,172.44,172.61,172.43,172.61,24279.0,144.5549,144.6974,144.5465,144.6974,24279.0
2017-12-11 11:30:00,172.62,172.78,172.61,172.75,17426.0,144.7058,144.8399,144.6974,144.8148,17426.0
2017-12-11 11:35:00,172.75,172.84,172.69,172.74,11282.0,144.8148,144.8902,144.7645,144.8064,11282.0
2017-12-11 11:40:00,172.73,172.77,172.71,172.75,7811.0,144.798,144.8316,144.7813,144.8148,7811.0
2017-12-11 11:45:00,172.75,172.75,172.67,172.67,9013.0,144.8148,144.8148,144.7477,144.7477,9013.0
2017-12-11 11:50:00,172.65,172.7,172.62,172.63,10760.0,144.731,144.7729,144.7058,144.7142,10760.0
2017-12-11 11:55:00,172.62,172.62,172.46,172.53,9548.0,144.7058,144.7058,144.5717,144.6304,9548.0
2017-12-11 12:00:00,172.53,172.55,172.47,172.47,3918.0,144.6304,144.6471,144.5801,144.5801,3918.0
2017-12-11 12:05:00,172.46,172.51,172.45,172.46,7350.0,144.5717,144.6136,144.5633,144.5717,7350.0
2017-12-11 12:10:00,172.45,172.59,172.45,172.59,5760.0,144.5633,144.6807,144.5633,144.6807,5760.0
2017-12-11 12:15:00,172.6,172.77,172.6,172.77,5112.0,144.689,144.8316,144.689,144.8316,5112.0
2017-12-11 12:20:00,172.76,172.91,172.76,172.89,7849.0,144.8232,144.9489,144.8232,144.9322,7849.0
2017-12-11 12:25:00,172.91,172.94,172.82,172.86,10353.0,144.9489,144.9741,144.8735,144.907,10353.0
2017-12-11 12:30:00,172.86,172.9,172.82,172.88,7819.0,144.907,144.9405,144.8735,144.9238,7819.0
2017-12-11 12:35:00,172.88,172.96,172.86,172.89,8145.0,144.9238,144.9908,144.907,144.9322,8145.0
2017-12-11 12:40:00,172.89,172.93,172.86,172.87,7231.0,144.9322,144.9657,144.907,144.9154,7231.0
2017-12-11 12:45:00,172.87,172.88,172.71,172.76,9723.0,144.9154,144.9238,144.7813,144.8232,9723.0
2017-12-11 12:50:00,172.76,172.77,172.7,172.7,9500.0,144.8232,144.8316,144.7729,144.7729,9500.0
2017-12-11 12:55:00,172.7,172.78,172.64,172.73,22990.0,144.7729,144.8399,144.7226,144.798,22990.0
2017-12-11 13:00:00,172.72,172.72,172.65,172.67,8629.0,144.7896,144.7896,144.731,144.7477,8629.0
2017-12-11 13:05:00,172.67,172.76,172.66,172.7,8350.0,144.7477,144.8232,144.7393,144.7729,8350.0
2017-12-11 13:10:00,172.73,172.75,172.69,172.69,5461.0,144.798,144.8148,144.7645,144.7645,5461.0
2017-12-11 13:15:00,172.68,172.72,172.67,172.71,3130.0,144.7561,144.7896,144.7477,144.7813,3130.0
2017-12-11 13:20:00,172.7,172.71,172.66,172.7,8795.0,144.7729,144.7813,144.7393,144.7729,8795.0
2017-12-11 13:25:00,172.7,172.77,172.68,172.7,13011.0,144.7729,144.8316,144.7561,144.7729,13011.0
2017-12-11 13:30:00,172.72,172.81,172.71,172.81,4582.0,144.7896,144.8651,144.7813,144.8651,4582.0
2017-12-11 13:35:00,172.82,172.82,172.78,172.78,6201.0,144.8735,144.8735,144.8399,144.8399,6201.0
2017-12-11 13:40:00,172.81,172.86,172.79,172.84,6600.0,144.8651,144.907,144.8483,144.8902,6600.0
2017-12-11 13:45:00,172.82,172.83,172.77,172.77,2358.0,144.8735,144.8819,144.8316,144.8316,2358.0
2017-12-11 13:50:00,172.75,172.82,172.74,172.74,9001.0,144.8148,144.8735,144.8064,144.8064,9001.0
2017-12-11 13:55:00,172.78,172.81,172.75,172.78,15831.0,144.8399,144.8651,144.8148,144.8399,15831.0
2017-12-11 14:00:00,172.79,172.8,172.66,172.72,9408.0,144.8483,144.8567,144.7393,144.7896,9408.0
2017-12-11 14:05:00,172.71,172.71,172.62,172.67,11861.0,144.7813,144.7813,144.7058,144.7477,11861.0
2017-12-11 14:10:00,172.69,172.69,172.64,172.66,5446.0,144.7645,144.7645,144.7226,144.7393,5446.0
2017-12-11 14:15:00,172.66,172.7,172.63,172.7,7724.0,144.7393,144.7729,144.7142,144.7729,7724.0
2017-12-11 14:20:00,172.69,172.75,172.69,172.74,6478.0,144.7645,144.8148,144.7645,144.8064,6478.0
2017-12-11 14:25:00,172.72,172.78,172.7,172.78,11332.0,144.7896,144.8399,144.7729,144.8399,11332.0
2017-12-11 14:30:00,172.79,172.82,172.78,172.79,7979.0,144.8483,144.8735,144.8399,144.8483,7979.0
2017-12-11 14:35:00,172.79,172.83,172.78,172.78,6300.0,144.8483,144.8819,144.8399,144.8399,6300.0
2017-12-11 14:40:00,172.77,172.79,172.71,172.78,14363.0,144.8316,144.8483,144.7813,144.8399,14363.0
2017-12-11 14:45:00,172.78,172.83,172.77,172.8,6968.0,144.8399,144.8819,144.8316,144.8567,6968.0
2017-12-11 14:50:00,172.79,172.95,172.79,172.95,21424.0,144.8483,144.9825,144.8483,144.9825,21424.0
2017-12-11 14:55:00,172.95,173.08,172.95,173.05,16636.0,144.9825,145.0914,144.9825,145.0663,16636.0
2017-12-11 15:00:00,173.03,173.05,172.98,172.98,10936.0,145.0495,145.0663,145.0076,145.0076,10936.0
2017-12-11 15:05:00,172.97,173.01,172.95,173.0,12183.0,144.9992,145.0327,144.9825,145.0244,12183.0
2017-12-11 15:10:00,172.98,173.02,172.96,172.99,12532.0,145.0076,145.0411,144.9908,145.016,12532.0
2017-12-11 15:15:00,172.99,173.01,172.91,172.93,14728.0,145.016,145.0327,144.9489,144.9657,14728.0
2017-12-11 15:20:00,172.92,172.95,172.88,172.91,12868.0,144.9573,144.9825,144.9238,144.9489,12868.0
2017-12-11 15:25:00,172.91,172.97,172.87,172.92,13001.0,144.9489,144.9992,144.9154,144.9573,13001.0
2017-12-11 15:30:00,172.93,172.98,172.88,172.89,19675.0,144.9657,145.0076,144.9238,144.9322,19675.0
2017-12-11 15:35:00,172.9,173.06,172.87,173.06,20854.0,144.9405,145.0747,144.9154,145.0747,20854.0
2017-12-11 15:40:00,173.08,173.09,173.0,173.06,27122.0,145.0914,145.0998,145.0244,145.0747,27122.0
2017-12-11 15:45:00,173.06,173.17,173.02,173.02,63283.0,145.0747,145.1669,145.0411,145.0411,63283.0
2017-12-11 15:50:00,173.04,173.1,172.92,172.96,97078.0,145.0579,145.1082,144.9573,144.9908,97078.0
2017-12-11 15:55:00,172.98,173.23,172.97,173.2,160596.0,145.0076,145.2172,144.9992,145.192,160596.0
2017-12-12 09:30:00,173.0,173.2,172.19,172.73,180866.0,145.0244,145.192,144.3453,144.798,180866.0
2017-12-12 09:35:00,172.67,172.75,172.1,172.64,50751.0,144.7477,144.8148,144.2699,144.7226,50751.0
2017-12-12 09:40:00,172.66,172.74,172.38,172.55,50266.0,144.7393,144.8064,144.5046,144.6471,50266.0
2017-12-12 09:45:00,172.56,172.6,172.42,172.51,27846.0,144.6555,144.689,144.5382,144.6136,27846.0
2017-12-12 09:50:00,172.5,172.54,172.08,172.22,47375.0,144.6052,144.6388,144.2531,144.3705,47375.0
2017-12-12 09:55:00,172.23,172.26,171.85,171.98,68294.0,144.3789,144.404,144.0603,144.1693,68294.0
2017-12-12 10:00:00,171.97,172.18,171.95,172.11,33057.0,144.1609,144.337,144.1442,144.2783,33057.0
2017-12-12 10:05:00,172.12,172.28,172.09,172.18,16490.0,144.2867,144.4208,144.2615,144.337,16490.0
2017-12-12 10:10:00,172.16,172.49,172.16,172.47,37467.0,144.3202,144.5968,144.3202,144.5801,37467.0
2017-12-12 10:15:00,172.5,172.51,172.39,172.41,17232.0,144.6052,144.6136,144.513,144.5298,17232.0
2017-12-12 10:20:00,172.4,172.49,172.25,172.29,24000.0,144.5214,144.5968,144.3956,144.4292,24000.0
2017-12-12 10:25:00,172.29,172.45,172.22,172.4,30521.0,144.4292,144.5633,144.3705,144.5214,30521.0
2017-12-12 10:30:00,172.42,172.45,172.27,172.28,14988.0,144.5382,144.5633,144.4124,144.4208,14988.0
2017-12-12 10:35:00,172.29,172.43,172.26,172.34,8412.0,144.4292,144.5465,144.404,144.4711,8412.0
2017-12-12 10:40:00,172.36,172.48,172.29,172.38,17056.0,144.4879,144.5885,144.4292,144.5046,17056.0
2017-12-12 10:45:00,172.35,172.38,172.15,172.28,10718.0,144.4795,144.5046,144.3118,144.4208,10718.0
2017-12-12 10:50:00,172.27,172.28,172.16,172.25,22030.0,144.4124,144.4208,144.3202,144.3956,22030.0
2017-12-12 10:55:00,172.27,172.37,172.15,172.21,17802.0,144.4124,144.4962,144.3118,144.3621,17802.0
2017-12-12 11:00:00,172.21,172.32,172.0,172.08,12404.0,144.3621,144.4543,144.1861,144.2531,12404.0
2017-12-12 11:05:00,172.08,172.18,172.03,172.03,12024.0,144.2531,144.337,144.2112,144.2112,12024.0
2017-12-12 11:10:00,172.04,172.25,172.02,172.21,19023.0,144.2196,144.3956,144.2028,144.3621,19023.0
2017-12-12 11:15:00,172.2,172.24,172.1,172.23,15234.0,144.3537,144.3873,144.2699,144.3789,15234.0
2017-12-12 11:20:00,172.21,172.38,172.18,172.29,17670.0,144.3621,144.5046,144.337,144.4292,17670.0
2017-12-12 11:25:00,172.31,172.41,172.28,172.39,15207.0,144.4459,144.5298,144.4208,144.513,15207.0
2017-12-12 11:30:00,172.4,172.57,172.38,172.51,24428.0,144.5214,144.6639,144.5046,144.6136,24428.0
2017-12-12 11:35:00,172.54,172.62,172.45,172.51,31460.0,144.6388,144.7058,144.5633,144.6136,31460.0
2017-12-12 11:40:00,172.51,172.54,172.36,172.46,15465.0,144.6136,144.6388,144.4879,144.5717,15465.0
2017-12-12 11:45:00,172.46,172.49,172.25,172.28,15880.0,144.5717,144.5968,144.3956,144.4208,15880.0
2017-12-12 11:50:00,172.3,172.41,172.23,172.27,11671.0,144.4376,144.5298,144.3789,144.4124,11671.0
2017-12-12 11:55:00,172.3,172.48,172.3,172.48,7545.0,144.4376,144.5885,144.4376,144.5885,7545.0
2017-12-12 12:00:00,172.49,172.49,172.34,172.41,23587.0,144.5968,144.5968,144.4711,144.5298,23587.0
2017-12-12 12:05:00,172.41,172.55,172.4,172.54,11924.0,144.5298,144.6471,144.5214,144.6388,11924.0
2017-12-12 12:10:00,172.53,172.75,172.52,172.69,10825.0,144.6304,144.8148,144.622,144.7645,10825.0
2017-12-12 12:15:00,172.67,172.75,172.57,172.63,7288.0,144.7477,144.8148,144.6639,144.7142,7288.0
2017-12-12 12:20:00,172.61,172.63,172.48,172.56,11665.0,144.6974,144.7142,144.5885,144.6555,11665.0
2017-12-12 12:25:00,172.56,172.62,172.38,172.41,14503.0,144.6555,144.7058,144.5046,144.5298,14503.0
2017-12-12 12:30:00,172.43,172.65,172.39,172.53,9392.0,144.5465,144.731,144.513,144.6304,9392.0
2017-12-12 12:35:00,172.54,172.58,172.48,172.54,8936.0,144.6388,144.6723,144.5885,144.6388,8936.0
2017-12-12 12:40:00,172.56,172.58,172.5,172.55,9283.0,144.6555,144.6723,144.6052,144.6471,9283.0
2017-12-12 12:45:00,172.5,172.58,172.5,172.52,5549.0,144.6052,144.6723,144.6052,144.622,5549.0
2017-12-12 12:50:00,172.52,172.57,172.49,172.49,8203.0,144.622,144.6639,144.5968,144.5968,8203.0
2017-12-12 12:55:00,172.48,172.6,172.47,172.58,18315.0,144.5885,144.689,144.5801,144.6723,18315.0
2017-12-12 13:00:00,172.57,172.73,172.56,172.63,19787.0,144.6639,144.798,144.6555,144.7142,19787.0
2017-12-12 13:05:00,172.65,172.77,172.64,172.77,8662.0,144.731,144.8316,144.7226,144.8316,8662.0
2017-12-12 13:10:00,172.77,172.93,172.74,172.9,9255.0,144.8316,144.9657,144.8064,144.9405,9255.0
2017-12-12 13:15:00,172.9,172.91,172.74,172.76,10508.0,144.9405,144.9489,144.8064,144.8232,10508.0
2017-12-12 13:20:00,172.74,172.82,172.68,172.79,11595.0,144.8064,144.8735,144.7561,144.8483,11595.0
2017-12-12 13:25:00,172.78,172.79,172.68,172.74,12167.0,144.8399,144.8483,144.7561,144.8064,12167.0
2017-12-12 13:30:00,172.74,172.83,172.68,172.75,27716.0,144.8064,144.8819,144.7561,144.8148,27716.0
2017-12-12 13:35:00,172.77,172.77,172.67,172.72,8622.0,144.8316,144.8316,144.7477,144.7896,8622.0
2017-12-12 13:40:00,172.72,172.75,172.7,172.73,7813.0,144.7896,144.8148,144.7729,144.798,7813.0
2017-12-12 13:45:00,172.72,172.76,172.62,172.66,15259.0,144.7896,144.8232,144.7058,144.7393,15259.0
2017-12-12 13:50:00,172.66,172.7,172.63,172.67,8554.0,144.7393,144.7729,144.7142,144.7477,8554.0
2017-12-12 13:55:00,172.66,172.79,172.63,172.78,13030.0,144.7393,144.8483,144.7142,144.8399,13030.0
2017-12-12 14:00:00,172.78,172.8,172.69,172.74,20410.0,144.8399,144.8567,144.7645,144.8064,20410.0
2017-12-12 14:05:00,172.75,172.76,172.68,172.7,6782.0,144.8148,144.8232,144.7561,144.7729,6782.0
2017-12-12 14:10:00,172.67,172.72,172.6,172.72,15953.0,144.7477,144.7896,144.689,144.7896,15953.0
2017-12-12 14:15:00,172.74,172.75,172.65,172.67,10823.0,144.8064,144.8148,144.731,144.7477,10823.0
2017-12-12 14:20:00,172.67,172.72,172.65,172.67,12016.0,144.7477,144.7896,144.731,144.7477,12016.0
2017-12-12 14:25:00,172.68,172.71,172.62,172.64,17955.0,144.7561,144.7813,144.7058,144.7226,17955.0
2017-12-12 14:30:00,172.62,172.63,172.54,172.55,18805.0,144.7058,144.7142,144.6388,144.6471,18805.0
2017-12-12 14:35:00,172.56,172.59,172.49,172.52,20813.0,144.6555,144.6807,144.5968,144.622,20813.0
2017-12-12 14:40:00,172.51,172.51,172.4,172.43,13629.0,144.6136,144.6136,144.5214,144.5465,13629.0
2017-12-12 14:45:00,172.4,172.42,172.25,172.25,18730.0,144.5214,144.5382,144.3956,144.3956,18730.0
2017-12-12 14:50:00,172.27,172.3,172.26,172.3,19188.0,144.4124,144.4376,144.404,144.4376,19188.0
2017-12-12 14:55:00,172.31,172.41,172.31,172.33,14881.0,144.4459,144.5298,144.4459,144.4627,14881.0
2017-12-12 15:00:00,172.34,172.37,172.32,172.36,54774.0,144.4711,144.4962,144.4543,144.4879,54774.0
2017-12-12 15:05:00,172.36,172.43,172.32,172.34,19164.0,144.4879,144.5465,144.4543,144.4711,19164.0
2017-12-12 15:10:00,172.34,172.36,172.27,172.34,17329.0,144.4711,144.4879,144.4124,144.4711,17329.0
2017-12-12 15:15:00,172.33,172.35,172.22,172.34,26508.0,144.4627,144.4795,144.3705,144.4711,26508.0
2017-12-12 15:20:00,172.35,172.43,172.31,172.33,16968.0,144.4795,144.5465,144.4459,144.4627,16968.0
2017-12-12 15:25:00,172.31,172.44,172.31,172.39,19664.0,144.4459,144.5549,144.4459,144.513,19664.0
2017-12-12 15:30:00,172.4,172.44,172.31,172.36,27798.0,144.5214,144.5549,144.4459,144.4879,27798.0
2017-12-12 15:35:00,172.37,172.37,172.25,172.31,22480.0,144.4962,144.4962,144.3956,144.4459,22480.0
2017-12-12 15:40:00,172.3,172.34,172.26,172.29,54091.0,144.4376,144.4711,144.404,144.4292,54091.0
2017-12-12 15:45:00,172.29,172.29,172.2,172.21,48336.0,144.4292,144.4292,144.3537,144.3621,48336.0
2017-12-12 15:50:00,172.21,172.26,172.15,172.16,89877.0,144.3621,144.404,144.3118,144.3202,89877.0
2017-12-12 15:55:00,172.17,172.3,172.16,172.23,175557.0,144.3286,144.4376,144.3202,144.3789,175557.0
2017-12-13 09:30:00,172.44,173.18,172.4,173.07,78683.0,144.5549,145.1753,144.5214,145.083,78683.0
2017-12-13 09:35:00,173.1,173.52,173.07,173.26,59419.0,145.1082,145.4603,145.083,145.2423,59419.0
2017-12-13 09:40:00,173.2,173.27,173.04,173.04,49805.0,145.192,145.2507,145.0579,145.0579,49805.0
2017-12-13 09:45:00,173.13,173.42,173.12,173.25,20038.0,145.1333,145.3764,145.125,145.2339,20038.0
2017-12-13 09:50:00,173.24,173.42,173.2,173.2,102486.0,145.2256,145.3764,145.192,145.192,102486.0
2017-12-13 09:55:00,173.17,173.34,173.13,173.34,13544.0,145.1669,145.3094,145.1333,145.3094,13544.0
2017-12-13 10:00:00,173.36,173.41,173.25,173.34,15965.0,145.3261,145.3681,145.2339,145.3094,15965.0
2017-12-13 10:05:00,173.35,173.44,173.27,173.37,27041.0,145.3178,145.3932,145.2507,145.3345,27041.0
2017-12-13 10:10:00,173.37,173.68,173.35,173.58,16521.0,145.3345,145.5944,145.3178,145.5106,16521.0
2017-12-13 10:15:00,173.58,173.64,173.44,173.5,15912.0,145.5106,145.5609,145.3932,145.4435,15912.0
2017-12-13 10:20:00,173.52,173.54,173.31,173.41,29455.0,145.4603,145.477,145.2842,145.3681,29455.0
2017-12-13 10:25:00,173.38,173.41,173.19,173.26,16268.0,145.3429,145.3681,145.1836,145.2423,16268.0
2017-12-13 10:30:00,173.24,173.3,173.17,173.22,22295.0,145.2256,145.2759,145.1669,145.2088,22295.0
2017-12-13 10:35:00,173.25,173.4,173.24,173.26,22561.0,145.2339,145.3597,145.2256,145.2423,22561.0
2017-12-13 10:40:00,173.23,173.4,173.18,173.3,20061.0,145.2172,145.3597,145.1753,145.2759,20061.0
2017-12-13 10:45:00,173.33,173.38,173.19,173.34,11414.0,145.301,145.3429,145.1836,145.3094,11414.0
2017-12-13 10:50:00,173.34,173.36,173.26,173.33,24637.0,145.3094,145.3261,145.2423,145.301,24637.0
2017-12-13 10:55:00,173.31,173.53,173.31,173.53,12893.0,145.2842,145.4687,145.2842,145.4687,12893.0
2017-12-13 11:00:00,173.53,173.6,173.48,173.57,14592.0,145.4687,145.5273,145.4267,145.5022,14592.0
2017-12-13 11:05:00,173.57,173.61,173.32,173.44,30047.0,145.5022,145.5357,145.2926,145.3932,30047.0
2017-12-13 11:10:00,173.43,173.45,173.26,173.26,10385.0,145.3848,145.4016,145.2423,145.2423,10385.0
2017-12-13 11:15:00,173.32,173.43,173.27,173.34,16261.0,145.2926,145.3848,145.2507,145.3094,16261.0
2017-12-13 11:20:00,173.33,173.54,173.33,173.53,25564.0,145.301,145.477,145.301,145.4687,25564.0
2017-12-13 11:25:00,173.55,173.66,173.55,173.62,39440.0,145.4854,145.5776,145.4854,145.5441,39440.0
2017-12-13 11:30:00,173.63,173.96,173.63,173.94,28701.0,145.5525,145.8291,145.5525,145.8124,28701.0
2017-12-13 11:35:00,173.92,173.95,173.58,173.62,47560.0,145.7956,145.8207,145.5106,145.5441,47560.0
2017-12-13 11:40:00,173.62,173.73,173.6,173.62,16092.0,145.5441,145.6363,145.5273,145.5441,16092.0
2017-12-13 11:45:00,173.64,173.83,173.63,173.83,13466.0,145.5609,145.7201,145.5525,145.7201,13466.0
2017-12-13 11:50:00,173.83,173.84,173.7,173.78,12683.0,145.7201,145.7285,145.6112,145.6782,12683.0
2017-12-13 11:55:00,173.78,173.79,173.68,173.68,10052.0,145.6782,145.6866,145.5944,145.5944,10052.0
2017-12-13 12:00:00,173.66,173.7,173.5,173.5,10728.0,145.5776,145.6112,145.4435,145.4435,10728.0
2017-12-13 12:05:00,173.53,173.54,173.41,173.48,30038.0,145.4687,145.477,145.3681,145.4267,30038.0
2017-12-13 12:10:00,173.47,173.63,173.46,173.63,5410.0,145.4184,145.5525,145.41,145.5525,5410.0
2017-12-13 12:15:00,173.59,173.69,173.56,173.61,7948.0,145.519,145.6028,145.4938,145.5357,7948.0
2017-12-13 12:20:00,173.6,173.65,173.55,173.63,6834.0,145.5273,145.5693,145.4854,145.5525,6834.0
2017-12-13 12:25:00,173.58,173.64,173.57,173.58,4872.0,145.5106,145.5609,145.5022,145.5106,4872.0
2017-12-13 12:30:00,173.57,173.57,173.46,173.57,7700.0,145.5022,145.5022,145.41,145.5022,7700.0
2017-12-13 12:35:00,173.58,173.64,173.54,173.56,9774.0,145.5106,145.5609,145.477,145.4938,9774.0
2017-12-13 12:40:00,173.54,173.61,173.43,173.46,11593.0,145.477,145.5357,145.3848,145.41,11593.0
2017-12-13 12:45:00,173.47,173.52,173.43,173.47,5378.0,145.4184,145.4603,145.3848,145.4184,5378.0
2017-12-13 12:50:00,173.47,173.49,173.4,173.47,8680.0,145.4184,145.4351,145.3597,145.4184,8680.0
2017-12-13 12:55:00,173.5,173.53,173.46,173.53,8285.0,145.4435,145.4687,145.41,145.4687,8285.0
2017-12-13 13:00:00,173.5,173.54,173.43,173.43,11285.0,145.4435,145.477,145.3848,145.3848,11285.0
2017-12-13 13:05:00,173.43,173.49,173.39,173.45,9558.0,145.3848,145.4351,145.3513,145.4016,9558.0
2017-12-13 13:10:00,173.44,173.47,173.4,173.45,10444.0,145.3932,145.4184,145.3597,145.4016,10444.0
2017-12-13 13:15:00,173.47,173.54,173.44,173.54,6876.0,145.4184,145.477,145.3932,145.477,6876.0
2017-12-13 13:20:00,173.52,173.59,173.48,173.54,8748.0,145.4603,145.519,145.4267,145.477,8748.0
2017-12-13 13:25:00,173.52,173.52,173.48,173.49,2729.0,145.4603,145.4603,145.4267,145.4351,2729.0
2017-12-13 13:30:00,173.49,173.52,173.43,173.45,20581.0,145.4351,145.4603,145.3848,145.4016,20581.0
2017-12-13 13:35:00,173.45,173.58,173.44,173.47,10412.0,145.4016,145.5106,145.3932,145.4184,10412.0
2017-12-13 13:40:00,173.48,173.57,173.45,173.54,7560.0,145.4267,145.5022,145.4016,145.477,7560.0
2017-12-13 13:45:00,173.55,173.62,173.5,173.53,7406.0,145.4854,145.5441,145.4435,145.4687,7406.0
2017-12-13 13:50:00,173.55,173.59,173.46,173.48,14951.0,145.4854,145.519,145.41,145.4267,14951.0
2017-12-13 13:55:00,173.47,173.5,173.44,173.47,9233.0,145.4184,145.4435,145.3932,145.4184,9233.0
2017-12-13 14:00:00,173.45,173.74,173.42,173.62,14775.0,145.4016,145.6447,145.3764,145.5441,14775.0
2017-12-13 14:05:00,173.59,173.82,173.55,173.8,15627.0,145.519,145.7118,145.4854,145.695,15627.0
2017-12-13 14:10:00,173.81,173.84,173.75,173.77,8765.0,145.7034,145.7285,145.6531,145.6698,8765.0
2017-12-13 14:15:00,173.79,173.81,173.71,173.77,12171.0,145.6866,145.7034,145.6196,145.6698,12171.0
2017-12-13 14:20:00,173.74,173.84,173.73,173.84,9731.0,145.6447,145.7285,145.6363,145.7285,9731.0
2017-12-13 14:25:00,173.84,173.87,173.75,173.79,10914.0,145.7285,145.7537,145.6531,145.6866,10914.0
2017-12-13 14:30:00,173.82,173.85,173.79,173.8,11778.0,145.7118,145.7369,145.6866,145.695,11778.0
2017-12-13 14:35:00,173.79,173.79,173.65,173.71,9885.0,145.6866,145.6866,145.5693,145.6196,9885.0
2017-12-13 14:40:00,173.7,173.71,173.61,173.65,11006.0,145.6112,145.6196,145.5357,145.5693,11006.0
2017-12-13 14:45:00,173.67,173.69,173.59,173.67,11897.0,145.586,145.6028,145.519,145.586,11897.0
2017-12-13 14:50:00,173.64,173.65,173.53,173.55,9200.0,145.5609,145.5693,145.4687,145.4854,9200.0
2017-12-13 14:55:00,173.57,173.72,173.52,173.7,11375.0,145.5022,145.6279,145.4603,145.6112,11375.0
2017-12-13 15:00:00,173.71,173.71,173.62,173.64,14334.0,145.6196,145.6196,145.5441,145.5609,14334.0
2017-12-13 15:05:00,173.65,173.71,173.64,173.69,20435.0,145.5693,145.6196,145.5609,145.6028,20435.0
2017-12-13 15:10:00,173.67,173.69,173.64,173.67,7830.0,145.586,145.6028,145.5609,145.586,7830.0
2017-12-13 15:15:00,173.68,173.7,173.64,173.67,11857.0,145.5944,145.6112,145.5609,145.586,11857.0
2017-12-13 15:20:00,173.67,173.74,173.64,173.65,15232.0,145.586,145.6447,145.5609,145.5693,15232.0
2017-12-13 15:25:00,173.65,173.69,173.63,173.67,33890.0,145.5693,145.6028,145.5525,145.586,33890.0
2017-12-13 15:30:00,173.66,173.7,173.61,173.66,17797.0,145.5776,145.6112,145.5357,145.5776,17797.0
2017-12-13 15:35:00,173.65,173.66,173.58,173.61,18434.0,145.5693,145.5776,145.5106,145.5357,18434.0
2017-12-13 15:40:00,173.62,173.64,173.57,173.59,19883.0,145.5441,145.5609,145.5022,145.519,19883.0
2017-12-13 15:45:00,173.59,173.62,173.47,173.52,62976.0,145.519,145.5441,145.4184,145.4603,62976.0
2017-12-13 15:50:00,173.51,173.54,173.4,173.48,49872.0,145.4519,145.477,145.3597,145.4267,49872.0
2017-12-13 15:55:00,173.48,173.62,173.43,173.55,181418.0,145.4267,145.5441,145.3848,145.4854,181418.0
2017-12-14 09:30:00,173.66,173.75,172.83,173.2,70570.0,145.5776,145.6531,144.8819,145.192,70570.0
2017-12-14 09:35:00,173.29,173.63,173.24,173.57,19018.0,145.2675,145.5525,145.2256,145.5022,19018.0
2017-12-14 09:40:00,173.32,173.41,173.11,173.41,20153.0,145.2926,145.3681,145.1166,145.3681,20153.0
2017-12-14 09:45:00,173.37,173.46,173.33,173.34,21076.0,145.3345,145.41,145.301,145.3094,21076.0
2017-12-14 09:50:00,173.33,173.5,173.3,173.41,15283.0,145.301,145.4435,145.2759,145.3681,15283.0
2017-12-14 09:55:00,173.42,173.56,173.31,173.54,18984.0,145.3764,145.4938,145.2842,145.477,18984.0
2017-12-14 10:00:00,173.56,173.74,173.51,173.65,34080.0,145.4938,145.6447,145.4519,145.5693,34080.0
2017-12-14 10:05:00,173.66,173.71,173.53,173.62,22070.0,145.5776,145.6196,145.4687,145.5441,22070.0
2017-12-14 10:10:00,173.62,173.8,173.62,173.64,16199.0,145.5441,145.695,145.5441,145.5609,16199.0
2017-12-14 10:15:00,173.67,173.8,173.6,173.8,11223.0,145.586,145.695,145.5273,145.695,11223.0
2017-12-14 10:20:00,173.8,173.8,173.62,173.8,28425.0,145.695,145.695,145.5441,145.695,28425.0
2017-12-14 10:25:00,173.8,173.93,173.74,173.75,26402.0,145.695,145.804,145.6447,145.6531,26402.0
2017-12-14 10:30:00,173.77,173.83,173.66,173.79,11769.0,145.6698,145.7201,145.5776,145.6866,11769.0
2017-12-14 10:35:00,173.79,173.83,173.67,173.68,9464.0,145.6866,145.7201,145.586,145.5944,9464.0
2017-12-14 10:40:00,173.68,173.83,173.67,173.8,20788.0,145.5944,145.7201,145.586,145.695,20788.0
2017-12-14 10:45:00,173.8,173.83,173.64,173.75,18091.0,145.695,145.7201,145.5609,145.6531,18091.0
2017-12-14 10:50:00,173.74,173.74,173.61,173.62,10936.0,145.6447,145.6447,145.5357,145.5441,10936.0
2017-12-14 10:55:00,173.66,173.79,173.54,173.54,18424.0,145.5776,145.6866,145.477,145.477,18424.0
2017-12-14 11:00:00,173.51,173.63,173.51,173.6,13452.0,145.4519,145.5525,145.4519,145.5273,13452.0
2017-12-14 11:05:00,173.59,173.65,173.56,173.57,14528.0,145.519,145.5693,145.4938,145.5022,14528.0
2017-12-14 11:10:00,173.59,173.69,173.55,173.69,28808.0,145.519,145.6028,145.4854,145.6028,28808.0
2017-12-14 11:15:00,173.68,173.69,173.6,173.65,14901.0,145.5944,145.6028,145.5273,145.5693,14901.0
2017-12-14 11:20:00,173.65,173.74,173.63,173.68,27579.0,145.5693,145.6447,145.5525,145.5944,27579.0
2017-12-14 11:25:00,173.67,173.77,173.65,173.75,20145.0,145.586,145.6698,145.5693,145.6531,20145.0
2017-12-14 11:30:00,173.76,173.83,173.64,173.68,29823.0,145.6615,145.7201,145.5609,145.5944,29823.0
2017-12-14 11:35:00,173.7,173.88,173.64,173.84,18676.0,145.6112,145.7621,145.5609,145.7285,18676.0
2017-12-14 11:40:00,173.89,173.9,173.8,173.82,13238.0,145.7704,145.7788,145.695,145.7118,13238.0
2017-12-14 11:45:00,173.82,173.9,173.8,173.89,13826.0,145.7118,145.7788,145.695,145.7704,13826.0
2017-12-14 11:50:00,173.92,174.05,173.91,173.98,30849.0,145.7956,145.9046,145.7872,145.8459,30849.0
2017-12-14 11:55:00,173.99,174.08,173.99,174.01,11011.0,145.8543,145.9297,145.8543,145.871,11011.0
2017-12-14 12:00:00,174.03,174.04,173.86,173.86,24192.0,145.8878,145.8962,145.7453,145.7453,24192.0
2017-12-14 12:05:00,173.86,173.9,173.82,173.86,5008.0,145.7453,145.7788,145.7118,145.7453,5008.0
2017-12-14 12:10:00,173.86,173.87,173.79,173.83,19490.0,145.7453,145.7537,145.6866,145.7201,19490.0
2017-12-14 12:15:00,173.85,173.94,173.85,173.9,7724.0,145.7369,145.8124,145.7369,145.7788,7724.0
2017-12-14 12:20:00,173.91,173.94,173.85,173.86,11766.0,145.7872,145.8124,145.7369,145.7453,11766.0
2017-12-14 12:25:00,173.86,173.95,173.86,173.91,8523.0,145.7453,145.8207,145.7453,145.7872,8523.0
2017-12-14 12:30:00,173.92,173.94,173.84,173.85,17068.0,145.7956,145.8124,145.7285,145.7369,17068.0
2017-12-14 12:35:00,173.84,173.86,173.8,173.81,13989.0,145.7285,145.7453,145.695,145.7034,13989.0
2017-12-14 12:40:00,173.82,173.84,173.8,173.82,15240.0,145.7118,145.7285,145.695,145.7118,15240.0
2017-12-14 12:45:00,173.82,173.82,173.74,173.74,13974.0,145.7118,145.7118,145.6447,145.6447,13974.0
2017-12-14 12:50:00,173.74,173.74,173.63,173.65,11047.0,145.6447,145.6447,145.5525,145.5693,11047.0
2017-12-14 12:55:00,173.65,173.66,173.52,173.52,158040.0,145.5693,145.5776,145.4603,145.4603,158040.0
2017-12-14 13:00:00,173.51,173.71,173.45,173.63,16351.0,145.4519,145.6196,145.4016,145.5525,16351.0
2017-12-14 13:05:00,173.61,173.61,173.45,173.5,8288.0,145.5357,145.5357,145.4016,145.4435,8288.0
2017-12-14 13:10:00,173.49,173.63,173.45,173.6,8639.0,145.4351,145.5525,145.4016,145.5273,8639.0
2017-12-14 13:15:00,173.62,173.87,173.62,173.81,13623.0,145.5441,145.7537,145.5441,145.7034,13623.0
2017-12-14 13:20:00,173.81,173.87,173.75,173.82,8964.0,145.7034,145.7537,145.6531,145.7118,8964.0
2017-12-14 13:25:00,173.82,173.94,173.82,173.89,7920.0,145.7118,145.8124,145.7118,145.7704,7920.0
2017-12-14 13:30:00,173.86,173.9,173.83,173.9,7546.0,145.7453,145.7788,145.7201,145.7788,7546.0
2017-12-14 13:35:00,173.87,173.98,173.87,173.96,6988.0,145.7537,145.8459,145.7537,145.8291,6988.0
2017-12-14 13:40:00,173.96,173.96,173.77,173.89,13375.0,145.8291,145.8291,145.6698,145.7704,13375.0
2017-12-14 13:45:00,173.91,173.91,173.76,173.77,9067.0,145.7872,145.7872,145.6615,145.6698,9067.0
2017-12-14 13:50:00,173.78,173.78,173.62,173.65,8662.0,145.6782,145.6782,145.5441,145.5693,8662.0
2017-12-14 13:55:00,173.67,173.68,173.45,173.5,14856.0,145.586,145.5944,145.4016,145.4435,14856.0
2017-12-14 14:00:00,173.49,173.53,173.37,173.46,40366.0,145.4351,145.4687,145.3345,145.41,40366.0
2017-12-14 14:05:00,173.46,173.53,173.39,173.44,34139.0,145.41,145.4687,145.3513,145.3932,34139.0
2017-12-14 14:10:00,173.41,173.52,173.41,173.47,12411.0,145.3681,145.4603,145.3681,145.4184,12411.0
2017-12-14 14:15:00,173.44,173.52,173.41,173.5,13591.0,145.3932,145.4603,145.3681,145.4435,13591.0
2017-12-14 14:20:00,173.52,173.52,173.43,173.47,22088.0,145.4603,145.4603,145.3848,145.4184,22088.0
2017-12-14 14:25:00,173.46,173.47,173.2,173.23,19336.0,145.41,145.4184,145.192,145.2172,19336.0
2017-12-14 14:30:00,173.24,173.37,173.22,173.23,39170.0,145.2256,145.3345,145.2088,145.2172,39170.0
2017-12-14 14:35:00,173.23,173.23,173.1,173.1,17957.0,145.2172,145.2172,145.1082,145.1082,17957.0
2017-12-14 14:40:00,173.09,173.23,173.09,173.18,15448.0,145.0998,145.2172,145.0998,145.1753,15448.0
2017-12-14 14:45:00,173.18,173.25,173.15,173.23,29378.0,145.1753,145.2339,145.1501,145.2172,29378.0
2017-12-14 14:50:00,173.21,173.21,173.01,173.03,17569.0,145.2004,145.2004,145.0327,145.0495,17569.0
2017-12-14 14:55:00,173.05,173.19,173.03,173.16,16343.0,145.0663,145.1836,145.0495,145.1585,16343.0
2017-12-14 15:00:00,173.17,173.24,173.14,173.24,14036.0,145.1669,145.2256,145.1417,145.2256,14036.0
2017-12-14 15:05:00,173.22,173.27,173.17,173.24,10788.0,145.2088,145.2507,145.1669,145.2256,10788.0
2017-12-14 15:10:00,173.25,173.33,173.25,173.32,9868.0,145.2339,145.301,145.2339,145.2926,9868.0
2017-12-14 15:15:00,173.3,173.36,173.29,173.36,12722.0,145.2759,145.3261,145.2675,145.3261,12722.0
2017-12-14 15:20:00,173.37,173.42,173.32,173.32,10346.0,145.3345,145.3764,145.2926,145.2926,10346.0
2017-12-14 15:25:00,173.32,173.39,173.17,173.18,31295.0,145.2926,145.3513,145.1669,145.1753,31295.0
2017-12-14 15:30:00,173.21,173.55,173.19,173.45,58270.0,145.2004,145.4854,145.1836,145.4016,58270.0
2017-12-14 15:35:00,173.45,173.53,173.39,173.41,13874.0,145.4016,145.4687,145.3513,145.3681,13874.0
2017-12-14 15:40:00,173.41,173.51,173.41,173.45,37935.0,145.3681,145.4519,145.3681,145.4016,37935.0
2017-12-14 15:45:00,173.45,173.5,173.35,173.46,66689.0,145.4016,145.4435,145.3178,145.41,66689.0
2017-12-14 15:50:00,173.46,173.47,173.19,173.33,44139.0,145.41,145.4184,145.1836,145.301,44139.0
2017-12-14 15:55:00,173.3,173.35,173.13,173.2,134605.0,145.2759,145.3178,145.1333,145.192,134605.0
2017-12-15 09:30:00,174.3,174.41,173.68,174.38,1447308.0,146.1141,146.2064,145.5944,146.1812,1447308.0
2017-12-15 09:35:00,174.38,174.55,174.33,174.49,30031.0,146.1812,146.3237,146.1393,146.2734,30031.0
2017-12-15 09:40:00,174.52,175.06,174.41,175.03,76441.0,146.2986,146.7512,146.2064,146.7261,76441.0
2017-12-15 09:45:00,175.03,175.09,174.63,174.7,53459.0,146.7261,146.7764,146.3908,146.4495,53459.0
2017-12-15 09:50:00,174.69,175.03,174.54,174.96,45068.0,146.4411,146.7261,146.3153,146.6674,45068.0
2017-12-15 09:55:00,174.96,175.05,174.85,174.93,20960.0,146.6674,146.7429,146.5752,146.6423,20960.0
2017-12-15 10:00:00,174.94,175.04,174.65,174.65,55052.0,146.6506,146.7345,146.4075,146.4075,55052.0
2017-12-15 10:05:00,174.65,174.9,174.65,174.87,15165.0,146.4075,146.6171,146.4075,146.592,15165.0
2017-12-15 10:10:00,174.92,174.98,174.41,174.41,42734.0,146.6339,146.6842,146.2064,146.2064,42734.0
2017-12-15 10:15:00,174.36,174.71,174.36,174.64,89158.0,146.1644,146.4578,146.1644,146.3992,89158.0
2017-12-15 10:20:00,174.66,174.79,174.43,174.78,29743.0,146.4159,146.5249,146.2231,146.5165,29743.0
2017-12-15 10:25:00,174.82,174.97,174.78,174.79,19984.0,146.5501,146.6758,146.5165,146.5249,19984.0
2017-12-15 10:30:00,174.76,174.82,174.53,174.53,22260.0,146.4998,146.5501,146.307,146.307,22260.0
2017-12-15 10:35:00,174.53,174.68,174.48,174.56,23717.0,146.307,146.4327,146.265,146.3321,23717.0
2017-12-15 10:40:00,174.57,174.7,174.52,174.67,17720.0,146.3405,146.4495,146.2986,146.4243,17720.0
2017-12-15 10:45:00,174.72,174.74,174.54,174.54,15116.0,146.4662,146.483,146.3153,146.3153,15116.0
2017-12-15 10:50:00,174.5,174.54,174.31,174.33,17896.0,146.2818,146.3153,146.1225,146.1393,17896.0
2017-12-15 10:55:00,174.31,174.5,174.25,174.25,24331.0,146.1225,146.2818,146.0722,146.0722,24331.0
2017-12-15 11:00:00,174.26,174.29,174.15,174.23,16128.0,146.0806,146.1058,145.9884,146.0555,16128.0
2017-12-15 11:05:00,174.25,174.35,174.22,174.31,10020.0,146.0722,146.1561,146.0471,146.1225,10020.0
2017-12-15 11:10:00,174.28,174.4,174.25,174.28,19759.0,146.0974,146.198,146.0722,146.0974,19759.0
2017-12-15 11:15:00,174.3,174.41,174.29,174.32,10213.0,146.1141,146.2064,146.1058,146.1309,10213.0
2017-12-15 11:20:00,174.32,174.51,174.32,174.37,31890.0,146.1309,146.2902,146.1309,146.1728,31890.0
2017-12-15 11:25:00,174.37,174.45,174.27,174.38,53404.0,146.1728,146.2399,146.089,146.1812,53404.0
2017-12-15 11:30:00,174.42,174.58,174.42,174.54,12496.0,146.2147,146.3489,146.2147,146.3153,12496.0
2017-12-15 11:35:00,174.53,174.66,174.46,174.55,20930.0,146.307,146.4159,146.2483,146.3237,20930.0
2017-12-15 11:40:00,174.59,174.6,174.39,174.46,21685.0,146.3572,146.3656,146.1896,146.2483,21685.0
2017-12-15 11:45:00,174.46,174.49,174.38,174.39,21397.0,146.2483,146.2734,146.1812,146.1896,21397.0
2017-12-15 11:50:00,174.39,174.43,174.31,174.37,18020.0,146.1896,146.2231,146.1225,146.1728,18020.0
2017-12-15 11:55:00,174.39,174.45,174.3,174.45,23580.0,146.1896,146.2399,146.1141,146.2399,23580.0
2017-12-15 12:00:00,174.47,174.58,174.44,174.53,15328.0,146.2567,146.3489,146.2315,146.307,15328.0
2017-12-15 12:05:00,174.54,174.67,174.54,174.61,23650.0,146.3153,146.4243,146.3153,146.374,23650.0
2017-12-15 12:10:00,174.64,174.64,174.39,174.41,9989.0,146.3992,146.3992,146.1896,146.2064,9989.0
2017-12-15 12:15:00,174.4,174.51,174.35,174.5,13157.0,146.198,146.2902,146.1561,146.2818,13157.0
2017-12-15 12:20:00,174.49,174.52,174.44,174.46,8891.0,146.2734,146.2986,146.2315,146.2483,8891.0
2017-12-15 12:25:00,174.43,174.45,174.34,174.4,14440.0,146.2231,146.2399,146.1477,146.198,14440.0
2017-12-15 12:30:00,174.41,174.46,174.29,174.32,13172.0,146.2064,146.2483,146.1058,146.1309,13172.0
2017-12-15 12:35:00,174.31,174.31,174.16,174.19,14387.0,146.1225,146.1225,145.9968,146.0219,14387.0
2017-12-15 12:40:00,174.18,174.26,174.16,174.16,5599.0,146.0135,146.0806,145.9968,145.9968,5599.0
2017-12-15 12:45:00,174.14,174.18,174.1,174.11,8346.0,145.98,146.0135,145.9465,145.9549,8346.0
2017-12-15 12:50:00,174.11,174.12,174.02,174.02,7723.0,145.9549,145.9633,145.8794,145.8794,7723.0
2017-12-15 12:55:00,174.02,174.02,173.92,174.01,12345.0,145.8794,145.8794,145.7956,145.871,12345.0
2017-12-15 13:00:00,174.0,174.03,173.97,173.99,13640.0,145.8627,145.8878,145.8375,145.8543,13640.0
2017-12-15 13:05:00,173.98,174.05,173.96,174.01,21271.0,145.8459,145.9046,145.8291,145.871,21271.0
2017-12-15 13:10:00,174.0,174.2,174.0,174.19,8216.0,145.8627,146.0303,145.8627,146.0219,8216.0
2017-12-15 13:15:00,174.18,174.23,174.12,174.15,12148.0,146.0135,146.0555,145.9633,145.9884,12148.0
2017-12-15 13:20:00,174.14,174.22,174.14,174.21,14028.0,145.98,146.0471,145.98,146.0387,14028.0
2017-12-15 13:25:00,174.21,174.22,174.07,174.09,7704.0,146.0387,146.0471,145.9213,145.9381,7704.0
2017-12-15 13:30:00,174.07,174.15,174.04,174.11,9898.0,145.9213,145.9884,145.8962,145.9549,9898.0
2017-12-15 13:35:00,174.11,174.14,174.05,174.05,9246.0,145.9549,145.98,145.9046,145.9046,9246.0
2017-12-15 13:40:00,174.06,174.08,174.0,174.08,7711.0,145.913,145.9297,145.8627,145.9297,7711.0
2017-12-15 13:45:00,174.08,174.17,174.04,174.17,9253.0,145.9297,146.0052,145.8962,146.0052,9253.0
2017-12-15 13:50:00,174.17,174.23,174.14,174.18,16539.0,146.0052,146.0555,145.98,146.0135,16539.0
2017-12-15 13:55:00,174.19,174.23,174.17,174.21,10871.0,146.0219,146.0555,146.0052,146.0387,10871.0
2017-12-15 14:00:00,174.21,174.22,174.09,174.1,15285.0,146.0387,146.0471,145.9381,145.9465,15285.0
2017-12-15 14:05:00,174.09,174.09,174.0,174.0,11200.0,145.9381,145.9381,145.8627,145.8627,11200.0
2017-12-15 14:10:00,173.98,174.04,173.97,174.04,16405.0,145.8459,145.8962,145.8375,145.8962,16405.0
2017-12-15 14:15:00,174.05,174.1,174.02,174.03,12615.0,145.9046,145.9465,145.8794,145.8878,12615.0
2017-12-15 14:20:00,174.06,174.09,174.01,174.09,11792.0,145.913,145.9381,145.871,145.9381,11792.0
2017-12-15 14:25:00,174.09,174.19,174.04,174.16,17288.0,145.9381,146.0219,145.8962,145.9968,17288.0
2017-12-15 14:30:00,174.17,174.22,174.16,174.16,7501.0,146.0052,146.0471,145.9968,145.9968,7501.0
2017-12-15 14:35:00,174.16,174.27,174.16,174.25,7383.0,145.9968,146.089,145.9968,146.0722,7383.0
2017-12-15 14:40:00,174.26,174.33,174.26,174.33,10259.0,146.0806,146.1393,146.0806,146.1393,10259.0
2017-12-15 14:45:00,174.33,174.35,174.3,174.32,12550.0,146.1393,146.1561,146.1141,146.1309,12550.0
2017-12-15 14:50:00,174.31,174.34,174.26,174.26,8412.0,146.1225,146.1477,146.0806,146.0806,8412.0
2017-12-15 14:55:00,174.27,174.35,174.26,174.35,7456.0,146.089,146.1561,146.0806,146.1561,7456.0
2017-12-15 15:00:00,174.35,174.35,174.23,174.23,13254.0,146.1561,146.1561,146.0555,146.0555,13254.0
2017-12-15 15:05:00,174.23,174.3,174.22,174.29,9296.0,146.0555,146.1141,146.0471,146.1058,9296.0
2017-12-15 15:10:00,174.29,174.34,174.27,174.34,14304.0,146.1058,146.1477,146.089,146.1477,14304.0
2017-12-15 15:15:00,174.35,174.35,174.29,174.3,16166.0,146.1561,146.1561,146.1058,146.1141,16166.0
2017-12-15 15:20:00,174.31,174.31,174.21,174.24,18567.0,146.1225,146.1225,146.0387,146.0638,18567.0
2017-12-15 15:25:00,174.24,174.25,174.15,174.17,19631.0,146.0638,146.0722,145.9884,146.0052,19631.0
2017-12-15 15:30:00,174.17,174.24,174.12,174.15,40716.0,146.0052,146.0638,145.9633,145.9884,40716.0
2017-12-15 15:35:00,174.14,174.14,174.01,174.03,33130.0,145.98,145.98,145.871,145.8878,33130.0
2017-12-15 15:40:00,174.01,174.2,174.01,174.17,52530.0,145.871,146.0303,145.871,146.0052,52530.0
2017-12-15 15:45:00,174.18,174.3,173.93,174.0,88885.0,146.0135,146.1141,145.804,145.8627,88885.0
2017-12-15 15:50:00,174.02,174.06,173.86,174.03,120537.0,145.8794,145.913,145.7453,145.8878,120537.0
2017-12-15 15:55:00,174.03,174.09,173.89,174.06,196087.0,145.8878,145.9381,145.7704,145.913,196087.0
2017-12-18 09:30:00,174.87,175.44,174.57,175.3,100996.0,146.592,147.0698,146.3405,146.9524,100996.0
2017-12-18 09:35:00,175.3,175.78,175.3,175.71,40346.0,146.9524,147.3548,146.9524,147.2961,40346.0
2017-12-18 09:40:00,175.64,175.64,175.31,175.39,51234.0,147.2375,147.2375,146.9608,147.0279,51234.0
2017-12-18 09:45:00,175.31,175.45,175.11,175.35,33362.0,146.9608,147.0782,146.7932,146.9943,33362.0
2017-12-18 09:50:00,175.37,175.46,175.03,175.06,27718.0,147.0111,147.0866,146.7261,146.7512,27718.0
2017-12-18 09:55:00,175.06,175.26,174.93,175.22,38413.0,146.7512,146.9189,146.6423,146.8854,38413.0
2017-12-18 10:00:00,175.25,175.36,175.08,175.18,55084.0,146.9105,147.0027,146.768,146.8518,55084.0
2017-12-18 10:05:00,175.17,175.31,175.15,175.27,13459.0,146.8435,146.9608,146.8267,146.9273,13459.0
2017-12-18 10:10:00,175.29,175.36,175.24,175.29,29749.0,146.9441,147.0027,146.9021,146.9441,29749.0
2017-12-18 10:15:00,175.28,175.32,175.11,175.13,21167.0,146.9357,146.9692,146.7932,146.8099,21167.0
2017-12-18 10:20:00,175.16,175.29,175.05,175.06,8729.0,146.8351,146.9441,146.7429,146.7512,8729.0
2017-12-18 10:25:00,175.05,175.11,174.98,175.02,12477.0,146.7429,146.7932,146.6842,146.7177,12477.0
2017-12-18 10:30:00,175.05,175.12,175.02,175.02,12548.0,146.7429,146.8015,146.7177,146.7177,12548.0
2017-12-18 10:35:00,175.03,175.05,174.97,174.99,10468.0,146.7261,146.7429,146.6758,146.6926,10468.0
2017-12-18 10:40:00,175.0,175.21,174.9,175.21,32246.0,146.7009,146.877,146.6171,146.877,32246.0
2017-12-18 10:45:00,175.19,175.19,175.03,175.06,14789.0,146.8602,146.8602,146.7261,146.7512,14789.0
2017-12-18 10:50:00,175.07,175.07,174.94,174.97,20174.0,146.7596,146.7596,146.6506,146.6758,20174.0
2017-12-18 10:55:00,174.97,175.11,174.93,175.06,11413.0,146.6758,146.7932,146.6423,146.7512,11413.0
2017-12-18 11:00:00,175.08,175.08,174.98,174.98,7591.0,146.768,146.768,146.6842,146.6842,7591.0
2017-12-18 11:05:00,174.97,175.0,174.92,174.95,24765.0,146.6758,146.7009,146.6339,146.659,24765.0
2017-12-18 11:10:00,174.94,174.99,174.88,174.96,16135.0,146.6506,146.6926,146.6004,146.6674,16135.0
2017-12-18 11:15:00,174.98,174.98,174.85,174.88,9557.0,146.6842,146.6842,146.5752,146.6004,9557.0
2017-12-18 11:20:00,174.86,174.89,174.77,174.78,15814.0,146.5836,146.6087,146.5081,146.5165,15814.0
2017-12-18 11:25:00,174.8,174.81,174.75,174.76,12461.0,146.5333,146.5417,146.4914,146.4998,12461.0
2017-12-18 11:30:00,174.78,174.85,174.75,174.83,15892.0,146.5165,146.5752,146.4914,146.5584,15892.0
2017-12-18 11:35:00,174.8,174.8,174.62,174.65,12294.0,146.5333,146.5333,146.3824,146.4075,12294.0
2017-12-18 11:40:00,174.64,174.71,174.58,174.71,17204.0,146.3992,146.4578,146.3489,146.4578,17204.0
2017-12-18 11:45:00,174.71,174.84,174.69,174.84,11118.0,146.4578,146.5668,146.4411,146.5668,11118.0
2017-12-18 11:50:00,174.86,175.0,174.86,174.96,6197.0,146.5836,146.7009,146.5836,146.6674,6197.0
2017-12-18 11:55:00,174.96,174.96,174.87,174.89,11629.0,146.6674,146.6674,146.592,146.6087,11629.0
2017-12-18 12:00:00,174.91,174.92,174.85,174.86,8880.0,146.6255,146.6339,146.5752,146.5836,8880.0
2017-12-18 12:05:00,174.88,174.91,174.78,174.85,9128.0,146.6004,146.6255,146.5165,146.5752,9128.0
2017-12-18 12:10:00,174.85,174.86,174.76,174.86,5705.0,146.5752,146.5836,146.4998,146.5836,5705.0
2017-12-18 12:15:00,174.86,174.88,174.76,174.81,13136.0,146.5836,146.6004,146.4998,146.5417,13136.0
2017-12-18 12:20:00,174.81,174.82,174.63,174.67,17254.0,146.5417,146.5501,146.3908,146.4243,17254.0
2017-12-18 12:25:00,174.67,174.77,174.64,174.75,6171.0,146.4243,146.5081,146.3992,146.4914,6171.0
2017-12-18 12:30:00,174.75,174.8,174.68,174.69,6325.0,146.4914,146.5333,146.4327,146.4411,6325.0
2017-12-18 12:35:00,174.69,174.75,174.55,174.59,19914.0,146.4411,146.4914,146.3237,146.3572,19914.0
2017-12-18 12:40:00,174.58,174.58,174.42,174.45,7336.0,146.3489,146.3489,146.2147,146.2399,7336.0
2017-12-18 12:45:00,174.45,174.53,174.4,174.44,16218.0,146.2399,146.307,146.198,146.2315,16218.0
2017-12-18 12:50:00,174.43,174.44,174.34,174.37,8984.0,146.2231,146.2315,146.1477,146.1728,8984.0
2017-12-18 12:55:00,174.36,174.39,174.35,174.39,6310.0,146.1644,146.1896,146.1561,146.1896,6310.0
2017-12-18 13:00:00,174.37,174.39,174.35,174.36,7279.0,146.1728,146.1896,146.1561,146.1644,7279.0
2017-12-18 13:05:00,174.36,174.5,174.36,174.48,9273.0,146.1644,146.2818,146.1644,146.265,9273.0
2017-12-18 13:10:00,174.49,174.5,174.43,174.5,7937.0,146.2734,146.2818,146.2231,146.2818,7937.0
2017-12-18 13:15:00,174.51,174.64,174.51,174.51,19113.0,146.2902,146.3992,146.2902,146.2902,19113.0
2017-12-18 13:20:00,174.5,174.55,174.36,174.41,15481.0,146.2818,146.3237,146.1644,146.2064,15481.0
2017-12-18 13:25:00,174.39,174.4,174.32,174.38,5556.0,146.1896,146.198,146.1309,146.1812,5556.0
2017-12-18 13:30:00,174.4,174.43,174.38,174.42,6117.0,146.198,146.2231,146.1812,146.2147,6117.0
2017-12-18 13:35:00,174.41,174.47,174.39,174.47,5241.0,146.2064,146.2567,146.1896,146.2567,5241.0
2017-12-18 13:40:00,174.48,174.56,174.47,174.56,7684.0,146.265,146.3321,146.2567,146.3321,7684.0
2017-12-18 13:45:00,174.55,174.58,174.44,174.55,18790.0,146.3237,146.3489,146.2315,146.3237,18790.0
2017-12-18 13:50:00,174.53,174.59,174.51,174.59,6994.0,146.307,146.3572,146.2902,146.3572,6994.0
2017-12-18 13:55:00,174.59,174.66,174.59,174.59,16276.0,146.3572,146.4159,146.3572,146.3572,16276.0
2017-12-18 14:00:00,174.59,174.59,174.38,174.39,16167.0,146.3572,146.3572,146.1812,146.1896,16167.0
2017-12-18 14:05:00,174.37,174.41,174.2,174.2,23016.0,146.1728,146.2064,146.0303,146.0303,23016.0
2017-12-18 14:10:00,174.2,174.27,174.11,174.12,17529.0,146.0303,146.089,145.9549,145.9633,17529.0
2017-12-18 14:15:00,174.12,174.23,174.12,174.23,7029.0,145.9633,146.0555,145.9633,146.0555,7029.0
2017-12-18 14:20:00,174.21,174.23,174.19,174.23,5300.0,146.0387,146.0555,146.0219,146.0555,5300.0
2017-12-18 14:25:00,174.23,174.32,174.22,174.32,18682.0,146.0555,146.1309,146.0471,146.1309,18682.0
2017-12-18 14:30:00,174.33,174.52,174.33,174.48,22366.0,146.1393,146.2986,146.1393,146.265,22366.0
2017-12-18 14:35:00,174.44,174.54,174.43,174.43,7051.0,146.2315,146.3153,146.2231,146.2231,7051.0
2017-12-18 14:40:00,174.45,174.45,174.35,174.4,7529.0,146.2399,146.2399,146.1561,146.198,7529.0
2017-12-18 14:45:00,174.4,174.52,174.37,174.49,10288.0,146.198,146.2986,146.1728,146.2734,10288.0
2017-12-18 14:50:00,174.52,174.52,174.41,174.43,9179.0,146.2986,146.2986,146.2064,146.2231,9179.0
2017-12-18 14:55:00,174.42,174.44,174.4,174.43,7449.0,146.2147,146.2315,146.198,146.2231,7449.0
2017-12-18 15:00:00,174.42,174.52,174.38,174.5,15920.0,146.2147,146.2986,146.1812,146.2818,15920.0
2017-12-18 15:05:00,174.5,174.59,174.44,174.47,15849.0,146.2818,146.3572,146.2315,146.2567,15849.0
2017-12-18 15:10:00,174.44,174.46,174.39,174.42,6070.0,146.2315,146.2483,146.1896,146.2147,6070.0
2017-12-18 15:15:00,174.4,174.4,174.29,174.32,12614.0,146.198,146.198,146.1058,146.1309,12614.0
2017-12-18 15:20:00,174.33,174.35,174.23,174.23,19900.0,146.1393,146.1561,146.0555,146.0555,19900.0
2017-12-18 15:25:00,174.23,174.34,174.22,174.27,17721.0,146.0555,146.1477,146.0471,146.089,17721.0
2017-12-18 15:30:00,174.27,174.36,174.25,174.3,15660.0,146.089,146.1644,146.0722,146.1141,15660.0
2017-12-18 15:35:00,174.29,174.29,174.13,174.19,24566.0,146.1058,146.1058,145.9716,146.0219,24566.0
2017-12-18 15:40:00,174.19,174.22,174.13,174.2,24945.0,146.0219,146.0471,145.9716,146.0303,24945.0
2017-12-18 15:45:00,174.21,174.25,174.14,174.18,42467.0,146.0387,146.0722,145.98,146.0135,42467.0
2017-12-18 15:50:00,174.18,174.34,174.13,174.3,50457.0,146.0135,146.1477,145.9716,146.1141,50457.0
2017-12-18 15:55:00,174.32,174.32,174.15,174.22,187413.0,146.1309,146.1309,145.9884,146.0471,187413.0
2017-12-19 09:30:00,174.85,174.9,174.38,174.48,70977.0,146.5752,146.6171,146.1812,146.265,70977.0
2017-12-19 09:35:00,174.41,174.47,173.93,173.98,38639.0,146.2064,146.2567,145.804,145.8459,38639.0
2017-12-19 09:40:00,174.05,174.11,173.89,173.93,28877.0,145.9046,145.9549,145.7704,145.804,28877.0
2017-12-19 09:45:00,173.93,173.96,173.28,173.29,35965.0,145.804,145.8291,145.2591,145.2675,35965.0
2017-12-19 09:50:00,173.28,173.34,173.12,173.14,15481.0,145.2591,145.3094,145.125,145.1417,15481.0
2017-12-19 09:55:00,173.11,173.77,173.08,173.66,25480.0,145.1166,145.6698,145.0914,145.5776,25480.0
2017-12-19 10:00:00,173.68,173.84,173.53,173.54,21103.0,145.5944,145.7285,145.4687,145.477,21103.0
2017-12-19 10:05:00,173.53,173.54,173.47,173.51,15816.0,145.4687,145.477,145.4184,145.4519,15816.0
2017-12-19 10:10:00,173.51,173.71,173.49,173.62,18625.0,145.4519,145.6196,145.4351,145.5441,18625.0
2017-12-19 10:15:00,173.64,173.7,173.34,173.68,13630.0,145.5609,145.6112,145.3094,145.5944,13630.0
2017-12-19 10:20:00,173.64,173.64,173.29,173.3,19759.0,145.5609,145.5609,145.2675,145.2759,19759.0
2017-12-19 10:25:00,173.3,173.44,173.2,173.4,20297.0,145.2759,145.3932,145.192,145.3597,20297.0
2017-12-19 10:30:00,173.42,173.54,173.4,173.52,11064.0,145.3764,145.477,145.3597,145.4603,11064.0
2017-12-19 10:35:00,173.53,173.55,173.39,173.46,10422.0,145.4687,145.4854,145.3513,145.41,10422.0
2017-12-19 10:40:00,173.47,173.49,173.31,173.37,11552.0,145.4184,145.4351,145.2842,145.3345,11552.0
2017-12-19 10:45:00,173.37,173.43,173.22,173.33,15419.0,145.3345,145.3848,145.2088,145.301,15419.0
2017-12-19 10:50:00,173.31,173.42,173.27,173.37,10317.0,145.2842,145.3764,145.2507,145.3345,10317.0
2017-12-19 10:55:00,173.37,173.46,173.29,173.45,16364.0,145.3345,145.41,145.2675,145.4016,16364.0
2017-12-19 11:00:00,173.47,173.71,173.47,173.71,9390.0,145.4184,145.6196,145.4184,145.6196,9390.0
2017-12-19 11:05:00,173.66,173.66,173.48,173.53,19178.0,145.5776,145.5776,145.4267,145.4687,19178.0
2017-12-19 11:10:00,173.53,173.6,173.38,173.56,11690.0,145.4687,145.5273,145.3429,145.4938,11690.0
2017-12-19 11:15:00,173.59,173.75,173.55,173.6,17435.0,145.519,145.6531,145.4854,145.5273,17435.0
2017-12-19 11:20:00,173.63,173.66,173.56,173.62,9302.0,145.5525,145.5776,145.4938,145.5441,9302.0
2017-12-19 11:25:00,173.64,173.83,173.62,173.75,73503.0,145.5609,145.7201,145.5441,145.6531,73503.0
2017-12-19 11:30:00,173.73,173.83,173.67,173.83,18157.0,145.6363,145.7201,145.586,145.7201,18157.0
2017-12-19 11:35:00,173.83,173.83,173.75,173.8,10655.0,145.7201,145.7201,145.6531,145.695,10655.0
2017-12-19 11:40:00,173.8,173.92,173.79,173.89,16706.0,145.695,145.7956,145.6866,145.7704,16706.0
2017-12-19 11:45:00,173.88,173.88,173.66,173.71,12956.0,145.7621,145.7621,145.5776,145.6196,12956.0
2017-12-19 11:50:00,173.72,173.78,173.63,173.78,15544.0,145.6279,145.6782,145.5525,145.6782,15544.0
2017-12-19 11:55:00,173.79,173.8,173.69,173.78,8528.0,145.6866,145.695,145.6028,145.6782,8528.0
2017-12-19 12:00:00,173.8,173.81,173.68,173.68,28578.0,145.695,145.7034,145.5944,145.5944,28578.0
2017-12-19 12:05:00,173.67,173.72,173.54,173.71,47285.0,145.586,145.6279,145.477,145.6196,47285.0
2017-12-19 12:10:00,173.7,173.71,173.55,173.55,21039.0,145.6112,145.6196,145.4854,145.4854,21039.0
2017-12-19 12:15:00,173.52,173.54,173.44,173.45,11678.0,145.4603,145.477,145.3932,145.4016,11678.0
2017-12-19 12:20:00,173.45,173.45,173.23,173.29,12613.0,145.4016,145.4016,145.2172,145.2675,12613.0
2017-12-19 12:25:00,173.31,173.34,173.22,173.29,24281.0,145.2842,145.3094,145.2088,145.2675,24281.0
2017-12-19 12:30:00,173.31,173.4,173.3,173.31,7367.0,145.2842,145.3597,145.2759,145.2842,7367.0
2017-12-19 12:35:00,173.3,173.42,173.28,173.41,14043.0,145.2759,145.3764,145.2591,145.3681,14043.0
2017-12-19 12:40:00,173.4,173.46,173.33,173.46,33803.0,145.3597,145.41,145.301,145.41,33803.0
2017-12-19 12:45:00,173.43,173.56,173.38,173.55,26315.0,145.3848,145.4938,145.3429,145.4854,26315.0
2017-12-19 12:50:00,173.56,173.6,173.51,173.6,8637.0,145.4938,145.5273,145.4519,145.5273,8637.0
2017-12-19 12:55:00,173.59,173.68,173.57,173.67,7312.0,145.519,145.5944,145.5022,145.586,7312.0
2017-12-19 13:00:00,173.67,173.76,173.64,173.76,7953.0,145.586,145.6615,145.5609,145.6615,7953.0
2017-12-19 13:05:00,173.79,173.84,173.69,173.81,13628.0,145.6866,145.7285,145.6028,145.7034,13628.0
2017-12-19 13:10:00,173.83,173.95,173.8,173.84,21527.0,145.7201,145.8207,145.695,145.7285,21527.0
2017-12-19 13:15:00,173.84,173.86,173.72,173.73,31958.0,145.7285,145.7453,145.6279,145.6363,31958.0
2017-12-19 13:20:00,173.73,173.75,173.68,173.69,23080.0,145.6363,145.6531,145.5944,145.6028,23080.0
2017-12-19 13:25:00,173.7,173.75,173.66,173.73,19983.0,145.6112,145.6531,145.5776,145.6363,19983.0
2017-12-19 13:30:00,173.73,173.76,173.69,173.71,20780.0,145.6363,145.6615,145.6028,145.6196,20780.0
2017-12-19 13:35:00,173.7,173.75,173.62,173.63,28919.0,145.6112,145.6531,145.5441,145.5525,28919.0
2017-12-19 13:40:00,173.61,173.7,173.6,173.69,14764.0,145.5357,145.6112,145.5273,145.6028,14764.0
2017-12-19 13:45:00,173.7,173.72,173.63,173.72,13454.0,145.6112,145.6279,145.5525,145.6279,13454.0
2017-12-19 13:50:00,173.71,173.71,173.66,173.68,17515.0,145.6196,145.6196,145.5776,145.5944,17515.0
2017-12-19 13:55:00,173.67,173.74,173.64,173.69,18174.0,145.586,145.6447,145.5609,145.6028,18174.0
2017-12-19 14:00:00,173.7,173.72,173.64,173.66,8755.0,145.6112,145.6279,145.5609,145.5776,8755.0
2017-12-19 14:05:00,173.64,173.68,173.61,173.61,4856.0,145.5609,145.5944,145.5357,145.5357,4856.0
2017-12-19 14:10:00,173.61,173.65,173.55,173.56,9549.0,145.5357,145.5693,145.4854,145.4938,9549.0
2017-12-19 14:15:00,173.56,173.64,173.56,173.64,7884.0,145.4938,145.5609,145.4938,145.5609,7884.0
2017-12-19 14:20:00,173.64,173.72,173.62,173.72,10905.0,145.5609,145.6279,145.5441,145.6279,10905.0
2017-12-19 14:25:00,173.72,173.82,173.71,173.8,15502.0,145.6279,145.7118,145.6196,145.695,15502.0
2017-12-19 14:30:00,173.79,173.83,173.77,173.8,30965.0,145.6866,145.7201,145.6698,145.695,30965.0
2017-12-19 14:35:00,173.79,173.8,173.74,173.8,7050.0,145.6866,145.695,145.6447,145.695,7050.0
2017-12-19 14:40:00,173.79,173.8,173.72,173.72,8860.0,145.6866,145.695,145.6279,145.6279,8860.0
2017-12-19 14:45:00,173.72,173.73,173.64,173.7,12674.0,145.6279,145.6363,145.5609,145.6112,12674.0
2017-12-19 14:50:00,173.72,173.72,173.58,173.62,13229.0,145.6279,145.6279,145.5106,145.5441,13229.0
2017-12-19 14:55:00,173.61,173.67,173.59,173.66,6834.0,145.5357,145.586,145.519,145.5776,6834.0
2017-12-19 15:00:00,173.66,173.66,173.44,173.44,30022.0,145.5776,145.5776,145.3932,145.3932,30022.0
2017-12-19 15:05:00,173.43,173.46,173.38,173.46,10770.0,145.3848,145.41,145.3429,145.41,10770.0
2017-12-19 15:10:00,173.49,173.59,173.45,173.53,9470.0,145.4351,145.519,145.4016,145.4687,9470.0
2017-12-19 15:15:00,173.55,173.57,173.45,173.56,16935.0,145.4854,145.5022,145.4016,145.4938,16935.0
2017-12-19 15:20:00,173.56,173.7,173.55,173.63,19116.0,145.4938,145.6112,145.4854,145.5525,19116.0
2017-12-19 15:25:00,173.63,173.64,173.56,173.62,11727.0,145.5525,145.5609,145.4938,145.5441,11727.0
2017-12-19 15:30:00,173.63,173.68,173.53,173.53,17141.0,145.5525,145.5944,145.4687,145.4687,17141.0
2017-12-19 15:35:00,173.54,173.61,173.5,173.54,23219.0,145.477,145.5357,145.4435,145.477,23219.0
2017-12-19 15:40:00,173.55,173.64,173.54,173.62,34854.0,145.4854,145.5609,145.477,145.5441,34854.0
2017-12-19 15:45:00,173.63,173.7,173.59,173.59,25707.0,145.5525,145.6112,145.519,145.519,25707.0
2017-12-19 15:50:00,173.59,173.66,173.51,173.53,58253.0,145.519,145.5776,145.4519,145.4687,58253.0
2017-12-19 15:55:00,173.53,173.58,173.35,173.4,160233.0,145.4687,145.5106,145.3178,145.3597,160233.0
2017-12-20 09:30:00,173.75,173.88,173.27,173.67,80614.0,145.6531,145.7621,145.2507,145.586,80614.0
2017-12-20 09:35:00,173.66,173.67,172.6,172.74,35470.0,145.5776,145.586,144.689,144.8064,35470.0
2017-12-20 09:40:00,172.71,172.94,172.39,172.87,47924.0,144.7813,144.9741,144.513,144.9154,47924.0
2017-12-20 09:45:00,172.81,173.1,172.79,172.84,18438.0,144.8651,145.1082,144.8483,144.8902,18438.0
2017-12-20 09:50:00,172.79,172.89,172.54,172.56,32020.0,144.8483,144.9322,144.6388,144.6555,32020.0
2017-12-20 09:55:00,172.61,173.0,172.61,173.0,21043.0,144.6974,145.0244,144.6974,145.0244,21043.0
2017-12-20 10:00:00,173.01,173.06,172.63,172.63,21700.0,145.0327,145.0747,144.7142,144.7142,21700.0
2017-12-20 10:05:00,172.67,172.7,172.54,172.55,16704.0,144.7477,144.7729,144.6388,144.6471,16704.0
2017-12-20 10:10:00,172.6,172.76,172.47,172.48,22623.0,144.689,144.8232,144.5801,144.5885,22623.0
2017-12-20 10:15:00,172.5,172.6,172.32,172.34,22688.0,144.6052,144.689,144.4543,144.4711,22688.0
2017-12-20 10:20:00,172.36,172.75,172.36,172.54,22176.0,144.4879,144.8148,144.4879,144.6388,22176.0
2017-12-20 10:25:00,172.51,172.72,172.48,172.66,12529.0,144.6136,144.7896,144.5885,144.7393,12529.0
2017-12-20 10:30:00,172.66,172.96,172.66,172.88,22420.0,144.7393,144.9908,144.7393,144.9238,22420.0
2017-12-20 10:35:00,172.88,172.88,172.66,172.7,44579.0,144.9238,144.9238,144.7393,144.7729,44579.0
2017-12-20 10:40:00,172.7,172.74,172.33,172.4,32017.0,144.7729,144.8064,144.4627,144.5214,32017.0
2017-12-20 10:45:00,172.41,172.52,172.39,172.44,13201.0,144.5298,144.622,144.513,144.5549,13201.0
2017-12-20 10:50:00,172.47,172.47,172.3,172.36,16642.0,144.5801,144.5801,144.4376,144.4879,16642.0
2017-12-20 10:55:00,172.38,172.42,172.13,172.19,28951.0,144.5046,144.5382,144.2951,144.3453,28951.0
2017-12-20 11:00:00,172.21,172.34,172.13,172.17,17942.0,144.3621,144.4711,144.2951,144.3286,17942.0
2017-12-20 11:05:00,172.15,172.27,172.06,172.17,20476.0,144.3118,144.4124,144.2364,144.3286,20476.0
2017-12-20 11:10:00,172.19,172.24,172.14,172.2,9890.0,144.3453,144.3873,144.3034,144.3537,9890.0
2017-12-20 11:15:00,172.18,172.19,171.96,171.96,33529.0,144.337,144.3453,144.1525,144.1525,33529.0
2017-12-20 11:20:00,171.96,171.97,171.81,171.9,32098.0,144.1525,144.1609,144.0268,144.1022,32098.0
2017-12-20 11:25:00,171.94,172.14,171.93,172.04,22409.0,144.1358,144.3034,144.1274,144.2196,22409.0
2017-12-20 11:30:00,172.05,172.11,171.91,171.92,15603.0,144.228,144.2783,144.1106,144.119,15603.0
2017-12-20 11:35:00,171.94,172.03,171.93,171.93,9565.0,144.1358,144.2112,144.1274,144.1274,9565.0
2017-12-20 11:40:00,171.93,172.01,171.83,171.95,25002.0,144.1274,144.1945,144.0436,144.1442,25002.0
2017-12-20 11:45:00,171.99,172.18,171.99,172.16,14363.0,144.1777,144.337,144.1777,144.3202,14363.0
2017-12-20 11:50:00,172.17,172.24,172.09,172.13,13861.0,144.3286,144.3873,144.2615,144.2951,13861.0
2017-12-20 11:55:00,172.16,172.18,172.09,172.13,10546.0,144.3202,144.337,144.2615,144.2951,10546.0
2017-12-20 12:00:00,172.13,172.13,171.91,171.96,25953.0,144.2951,144.2951,144.1106,144.1525,25953.0
2017-12-20 12:05:00,171.95,171.95,171.77,171.8,13650.0,144.1442,144.1442,143.9933,144.0184,13650.0
2017-12-20 12:10:00,171.82,172.08,171.8,172.08,7873.0,144.0352,144.2531,144.0184,144.2531,7873.0
2017-12-20 12:15:00,172.05,172.08,171.93,171.96,7191.0,144.228,144.2531,144.1274,144.1525,7191.0
2017-12-20 12:20:00,171.96,171.99,171.91,171.98,12001.0,144.1525,144.1777,144.1106,144.1693,12001.0
2017-12-20 12:25:00,171.96,172.03,171.9,171.92,18029.0,144.1525,144.2112,144.1022,144.119,18029.0
2017-12-20 12:30:00,171.92,172.02,171.92,171.98,24343.0,144.119,144.2028,144.119,144.1693,24343.0
2017-12-20 12:35:00,171.97,171.97,171.71,171.74,23329.0,144.1609,144.1609,143.943,143.9681,23329.0
2017-12-20 12:40:00,171.79,171.95,171.74,171.92,11787.0,144.01,144.1442,143.9681,144.119,11787.0
2017-12-20 12:45:00,171.93,172.03,171.86,172.01,15404.0,144.1274,144.2112,144.0687,144.1945,15404.0
2017-12-20 12:50:00,172.02,172.02,171.93,171.94,4926.0,144.2028,144.2028,144.1274,144.1358,4926.0
2017-12-20 12:55:00,171.94,172.03,171.85,172.02,9060.0,144.1358,144.2112,144.0603,144.2028,9060.0
2017-12-20 13:00:00,172.03,172.1,171.99,172.09,10356.0,144.2112,144.2699,144.1777,144.2615,10356.0
2017-12-20 13:05:00,172.09,172.13,172.04,172.13,8036.0,144.2615,144.2951,144.2196,144.2951,8036.0
2017-12-20 13:10:00,172.12,172.14,172.09,172.09,8383.0,144.2867,144.3034,144.2615,144.2615,8383.0
2017-12-20 13:15:00,172.11,172.15,172.05,172.13,11907.0,144.2783,144.3118,144.228,144.2951,11907.0
2017-12-20 13:20:00,172.16,172.23,172.15,172.18,11433.0,144.3202,144.3789,144.3118,144.337,11433.0
2017-12-20 13:25:00,172.16,172.23,172.15,172.23,5953.0,144.3202,144.3789,144.3118,144.3789,5953.0
2017-12-20 13:30:00,172.22,172.26,172.19,172.26,7500.0,144.3705,144.404,144.3453,144.404,7500.0
2017-12-20 13:35:00,172.24,172.31,172.22,172.25,6024.0,144.3873,144.4459,144.3705,144.3956,6024.0
2017-12-20 13:40:00,172.25,172.27,172.22,172.25,7900.0,144.3956,144.4124,144.3705,144.3956,7900.0
2017-12-20 13:45:00,172.24,172.39,172.24,172.36,11317.0,144.3873,144.513,144.3873,144.4879,11317.0
2017-12-20 13:50:00,172.36,172.44,172.32,172.4,12100.0,144.4879,144.5549,144.4543,144.5214,12100.0
2017-12-20 13:55:00,172.39,172.41,172.32,172.32,11040.0,144.513,144.5298,144.4543,144.4543,11040.0
2017-12-20 14:00:00,172.32,172.33,172.26,172.26,8811.0,144.4543,144.4627,144.404,144.404,8811.0
2017-12-20 14:05:00,172.27,172.35,172.25,172.28,19917.0,144.4124,144.4795,144.3956,144.4208,19917.0
2017-12-20 14:10:00,172.27,172.27,172.2,172.26,8841.0,144.4124,144.4124,144.3537,144.404,8841.0
2017-12-20 14:15:00,172.26,172.31,172.24,172.26,11636.0,144.404,144.4459,144.3873,144.404,11636.0
2017-12-20 14:20:00,172.25,172.28,172.25,172.27,5885.0,144.3956,144.4208,144.3956,144.4124,5885.0
2017-12-20 14:25:00,172.29,172.31,172.07,172.19,16980.0,144.4292,144.4459,144.2448,144.3453,16980.0
2017-12-20 14:30:00,172.2,172.28,172.17,172.18,11321.0,144.3537,144.4208,144.3286,144.337,11321.0
2017-12-20 14:35:00,172.17,172.24,172.16,172.17,8526.0,144.3286,144.3873,144.3202,144.3286,8526.0
2017-12-20 14:40:00,172.16,172.17,172.04,172.06,11816.0,144.3202,144.3286,144.2196,144.2364,11816.0
2017-12-20 14:45:00,172.07,172.1,171.9,171.95,20777.0,144.2448,144.2699,144.1022,144.1442,20777.0
2017-12-20 14:50:00,171.99,172.15,171.96,172.12,12428.0,144.1777,144.3118,144.1525,144.2867,12428.0
2017-12-20 14:55:00,172.14,172.15,172.0,172.0,18622.0,144.3034,144.3118,144.1861,144.1861,18622.0
2017-12-20 15:00:00,172.01,172.07,171.97,171.99,9863.0,144.1945,144.2448,144.1609,144.1777,9863.0
2017-12-20 15:05:00,172.0,172.01,171.89,171.89,11813.0,144.1861,144.1945,144.0939,144.0939,11813.0
2017-12-20 15:10:00,171.87,171.97,171.8,171.97,12184.0,144.0771,144.1609,144.0184,144.1609,12184.0
2017-12-20 15:15:00,171.94,172.17,171.94,172.16,12672.0,144.1358,144.3286,144.1358,144.3202,12672.0
2017-12-20 15:20:00,172.16,172.16,172.06,172.1,15105.0,144.3202,144.3202,144.2364,144.2699,15105.0
2017-12-20 15:25:00,172.12,172.14,172.09,172.1,7565.0,144.2867,144.3034,144.2615,144.2699,7565.0
2017-12-20 15:30:00,172.11,172.28,172.1,172.28,14759.0,144.2783,144.4208,144.2699,144.4208,14759.0
2017-12-20 15:35:00,172.3,172.31,172.18,172.2,18259.0,144.4376,144.4459,144.337,144.3537,18259.0
2017-12-20 15:40:00,172.2,172.33,172.19,172.33,28897.0,144.3537,144.4627,144.3453,144.4627,28897.0
2017-12-20 15:45:00,172.32,172.33,172.17,172.21,40318.0,144.4543,144.4627,144.3286,144.3621,40318.0
2017-12-20 15:50:00,172.21,172.32,172.16,172.31,44073.0,144.3621,144.4543,144.3202,144.4459,44073.0
2017-12-20 15:55:00,172.33,172.33,172.1,172.16,138235.0,144.4627,144.4627,144.2699,144.3202,138235.0
2017-12-21 09:30:00,172.6,172.73,172.25,172.27,57897.0,144.689,144.798,144.3956,144.4124,57897.0
2017-12-21 09:35:00,172.3,172.34,171.79,172.06,24651.0,144.4376,144.4711,144.01,144.2364,24651.0
2017-12-21 09:40:00,172.11,172.27,172.01,172.25,14337.0,144.2783,144.4124,144.1945,144.3956,14337.0
2017-12-21 09:45:00,172.3,172.35,172.04,172.26,20989.0,144.4376,144.4795,144.2196,144.404,20989.0
2017-12-21 09:50:00,172.26,172.38,172.16,172.27,35072.0,144.404,144.5046,144.3202,144.4124,35072.0
2017-12-21 09:55:00,172.2,172.37,172.13,172.13,12163.0,144.3537,144.4962,144.2951,144.2951,12163.0
2017-12-21 10:00:00,172.13,172.26,172.02,172.05,16968.0,144.2951,144.404,144.2028,144.228,16968.0
2017-12-21 10:05:00,172.09,172.22,172.06,172.22,17171.0,144.2615,144.3705,144.2364,144.3705,17171.0
2017-12-21 10:10:00,172.22,172.38,172.15,172.28,14527.0,144.3705,144.5046,144.3118,144.4208,14527.0
2017-12-21 10:15:00,172.31,172.31,172.13,172.15,18856.0,144.4459,144.4459,144.2951,144.3118,18856.0
2017-12-21 10:20:00,172.14,172.21,172.14,172.21,12297.0,144.3034,144.3621,144.3034,144.3621,12297.0
2017-12-21 10:25:00,172.21,172.37,172.17,172.29,23562.0,144.3621,144.4962,144.3286,144.4292,23562.0
2017-12-21 10:30:00,172.31,172.33,172.16,172.26,60721.0,144.4459,144.4627,144.3202,144.404,60721.0
2017-12-21 10:35:00,172.28,172.54,172.25,172.51,21525.0,144.4208,144.6388,144.3956,144.6136,21525.0
2017-12-21 10:40:00,172.52,172.75,172.52,172.67,18754.0,144.622,144.8148,144.622,144.7477,18754.0
2017-12-21 10:45:00,172.65,172.66,172.45,172.46,9214.0,144.731,144.7393,144.5633,144.5717,9214.0
2017-12-21 10:50:00,172.45,172.5,172.38,172.45,11957.0,144.5633,144.6052,144.5046,144.5633,11957.0
2017-12-21 10:55:00,172.46,172.47,172.31,172.33,8879.0,144.5717,144.5801,144.4459,144.4627,8879.0
2017-12-21 11:00:00,172.34,172.34,172.08,172.08,17002.0,144.4711,144.4711,144.2531,144.2531,17002.0
2017-12-21 11:05:00,172.1,172.25,172.08,172.23,28895.0,144.2699,144.3956,144.2531,144.3789,28895.0
2017-12-21 11:10:00,172.25,172.32,172.25,172.3,9325.0,144.3956,144.4543,144.3956,144.4376,9325.0
2017-12-21 11:15:00,172.3,172.33,172.22,172.25,17334.0,144.4376,144.4627,144.3705,144.3956,17334.0
2017-12-21 11:20:00,172.27,172.31,172.25,172.31,10836.0,144.4124,144.4459,144.3956,144.4459,10836.0
2017-12-21 11:25:00,172.33,172.33,172.14,172.19,17604.0,144.4627,144.4627,144.3034,144.3453,17604.0
2017-12-21 11:30:00,172.16,172.2,172.1,172.16,13340.0,144.3202,144.3537,144.2699,144.3202,13340.0
2017-12-21 11:35:00,172.14,172.19,172.11,172.14,8837.0,144.3034,144.3453,144.2783,144.3034,8837.0
2017-12-21 11:40:00,172.16,172.16,172.05,172.08,12015.0,144.3202,144.3202,144.228,144.2531,12015.0
2017-12-21 11:45:00,172.09,172.11,172.06,172.06,5865.0,144.2615,144.2783,144.2364,144.2364,5865.0
2017-12-21 11:50:00,172.05,172.05,171.99,172.02,10149.0,144.228,144.228,144.1777,144.2028,10149.0
2017-12-21 11:55:00,172.02,172.03,171.93,171.93,9558.0,144.2028,144.2112,144.1274,144.1274,9558.0
2017-12-21 12:00:00,171.93,171.95,171.78,171.86,31612.0,144.1274,144.1442,144.0016,144.0687,31612.0
2017-12-21 12:05:00,171.87,171.93,171.86,171.9,5839.0,144.0771,144.1274,144.0687,144.1022,5839.0
2017-12-21 12:10:00,171.89,171.91,171.86,171.9,6325.0,144.0939,144.1106,144.0687,144.1022,6325.0
2017-12-21 12:15:00,171.92,172.0,171.92,171.97,19306.0,144.119,144.1861,144.119,144.1609,19306.0
2017-12-21 12:20:00,171.97,172.0,171.86,171.96,20832.0,144.1609,144.1861,144.0687,144.1525,20832.0
2017-12-21 12:25:00,171.96,172.0,171.89,171.97,11655.0,144.1525,144.1861,144.0939,144.1609,11655.0
2017-12-21 12:30:00,171.95,171.96,171.9,171.9,5140.0,144.1442,144.1525,144.1022,144.1022,5140.0
2017-12-21 12:35:00,171.9,171.9,171.77,171.78,16440.0,144.1022,144.1022,143.9933,144.0016,16440.0
2017-12-21 12:40:00,171.79,171.92,171.79,171.92,13281.0,144.01,144.119,144.01,144.119,13281.0
2017-12-21 12:45:00,171.92,171.95,171.88,171.95,5935.0,144.119,144.1442,144.0855,144.1442,5935.0
2017-12-21 12:50:00,171.92,171.99,171.91,171.95,9414.0,144.119,144.1777,144.1106,144.1442,9414.0
2017-12-21 12:55:00,171.93,172.04,171.92,172.03,12085.0,144.1274,144.2196,144.119,144.2112,12085.0
2017-12-21 13:00:00,172.03,172.17,172.02,172.12,8462.0,144.2112,144.3286,144.2028,144.2867,8462.0
2017-12-21 13:05:00,172.11,172.15,172.04,172.15,9522.0,144.2783,144.3118,144.2196,144.3118,9522.0
2017-12-21 13:10:00,172.14,172.18,172.14,172.17,9989.0,144.3034,144.337,144.3034,144.3286,9989.0
2017-12-21 13:15:00,172.18,172.19,172.1,172.12,6461.0,144.337,144.3453,144.2699,144.2867,6461.0
2017-12-21 13:20:00,172.11,172.13,172.06,172.07,4700.0,144.2783,144.2951,144.2364,144.2448,4700.0
2017-12-21 13:25:00,172.08,172.1,172.03,172.08,8736.0,144.2531,144.2699,144.2112,144.2531,8736.0
2017-12-21 13:30:00,172.09,172.12,172.02,172.1,7400.0,144.2615,144.2867,144.2028,144.2699,7400.0
2017-12-21 13:35:00,172.08,172.1,172.04,172.06,5224.0,144.2531,144.2699,144.2196,144.2364,5224.0
2017-12-21 13:40:00,172.07,172.09,172.04,172.04,5975.0,144.2448,144.2615,144.2196,144.2196,5975.0
2017-12-21 13:45:00,172.03,172.19,172.03,172.14,9750.0,144.2112,144.3453,144.2112,144.3034,9750.0
2017-12-21 13:50:00,172.15,172.22,172.15,172.15,6758.0,144.3118,144.3705,144.3118,144.3118,6758.0
2017-12-21 13:55:00,172.15,172.18,172.08,172.12,16153.0,144.3118,144.337,144.2531,144.2867,16153.0
2017-12-21 14:00:00,172.11,172.28,172.1,172.15,35633.0,144.2783,144.4208,144.2699,144.3118,35633.0
2017-12-21 14:05:00,172.15,172.17,172.06,172.14,14734.0,144.3118,144.3286,144.2364,144.3034,14734.0
2017-12-21 14:10:00,172.14,172.16,172.01,172.03,13418.0,144.3034,144.3202,144.1945,144.2112,13418.0
2017-12-21 14:15:00,172.03,172.05,171.97,171.99,13880.0,144.2112,144.228,144.1609,144.1777,13880.0
2017-12-21 14:20:00,171.98,172.03,171.9,171.98,25394.0,144.1693,144.2112,144.1022,144.1693,25394.0
2017-12-21 14:25:00,171.99,172.09,171.96,172.09,25414.0,144.1777,144.2615,144.1525,144.2615,25414.0
2017-12-21 14:30:00,172.07,172.08,172.04,172.07,12424.0,144.2448,144.2531,144.2196,144.2448,12424.0
2017-12-21 14:35:00,172.07,172.09,172.03,172.04,14868.0,144.2448,144.2615,144.2112,144.2196,14868.0
2017-12-21 14:40:00,172.04,172.09,172.04,172.08,10374.0,144.2196,144.2615,144.2196,144.2531,10374.0
2017-12-21 14:45:00,172.06,172.08,172.01,172.06,18440.0,144.2364,144.2531,144.1945,144.2364,18440.0
2017-12-21 14:50:00,172.06,172.08,172.01,172.08,8202.0,144.2364,144.2531,144.1945,144.2531,8202.0
2017-12-21 14:55:00,172.06,172.11,172.06,172.08,25853.0,144.2364,144.2783,144.2364,144.2531,25853.0
2017-12-21 15:00:00,172.08,172.11,172.06,172.08,22024.0,144.2531,144.2783,144.2364,144.2531,22024.0
2017-12-21 15:05:00,172.08,172.13,172.07,172.1,12464.0,144.2531,144.2951,144.2448,144.2699,12464.0
2017-12-21 15:10:00,172.1,172.22,172.1,172.16,13372.0,144.2699,144.3705,144.2699,144.3202,13372.0
2017-12-21 15:15:00,172.16,172.18,172.06,172.07,27514.0,144.3202,144.337,144.2364,144.2448,27514.0
2017-12-21 15:20:00,172.09,172.15,172.08,172.13,10326.0,144.2615,144.3118,144.2531,144.2951,10326.0
2017-12-21 15:25:00,172.14,172.16,172.13,172.14,13922.0,144.3034,144.3202,144.2951,144.3034,13922.0
2017-12-21 15:30:00,172.15,172.27,172.14,172.24,21873.0,144.3118,144.4124,144.3034,144.3873,21873.0
2017-12-21 15:35:00,172.22,172.22,172.14,172.16,22660.0,144.3705,144.3705,144.3034,144.3202,22660.0
2017-12-21 15:40:00,172.16,172.16,171.96,172.04,39180.0,144.3202,144.3202,144.1525,144.2196,39180.0
2017-12-21 15:45:00,172.04,172.04,171.79,171.86,44211.0,144.2196,144.2196,144.01,144.0687,44211.0
2017-12-21 15:50:00,171.85,171.87,171.67,171.73,47962.0,144.0603,144.0771,143.9094,143.9597,47962.0
2017-12-21 15:55:00,171.72,171.88,171.68,171.86,131640.0,143.9514,144.0855,143.9178,144.0687,131640.0
2017-12-22 09:30:00,171.82,172.04,171.26,171.41,50961.0,144.0352,144.2196,143.5657,143.6915,50961.0
2017-12-22 09:35:00,171.47,171.52,170.83,170.84,28293.0,143.7418,143.7837,143.2053,143.2137,28293.0
2017-12-22 09:40:00,170.87,171.09,170.55,171.02,47776.0,143.2388,143.4232,142.9706,143.3645,47776.0
2017-12-22 09:45:00,171.0,171.2,170.86,171.13,31284.0,143.3478,143.5154,143.2304,143.4568,31284.0
2017-12-22 09:50:00,171.1,171.12,170.8,171.12,32260.0,143.4316,143.4484,143.1801,143.4484,32260.0
2017-12-22 09:55:00,171.16,171.32,171.16,171.3,14697.0,143.4819,143.616,143.4819,143.5993,14697.0
2017-12-22 10:00:00,171.3,171.42,171.19,171.38,15807.0,143.5993,143.6999,143.5071,143.6663,15807.0
2017-12-22 10:05:00,171.37,171.45,171.31,171.34,9278.0,143.658,143.725,143.6077,143.6328,9278.0
2017-12-22 10:10:00,171.29,171.3,170.92,171.04,26674.0,143.5909,143.5993,143.2807,143.3813,26674.0
2017-12-22 10:15:00,171.03,171.17,171.01,171.14,14609.0,143.3729,143.4903,143.3562,143.4651,14609.0
2017-12-22 10:20:00,171.12,171.18,170.97,171.13,11216.0,143.4484,143.4987,143.3226,143.4568,11216.0
2017-12-22 10:25:00,171.13,171.25,171.12,171.15,21417.0,143.4568,143.5574,143.4484,143.4735,21417.0
2017-12-22 10:30:00,171.15,171.26,171.14,171.15,28853.0,143.4735,143.5657,143.4651,143.4735,28853.0
2017-12-22 10:35:00,171.15,171.28,171.08,171.28,24674.0,143.4735,143.5825,143.4148,143.5825,24674.0
2017-12-22 10:40:00,171.28,171.41,171.27,171.37,19836.0,143.5825,143.6915,143.5741,143.658,19836.0
2017-12-22 10:45:00,171.37,171.4,171.26,171.33,9239.0,143.658,143.6831,143.5657,143.6244,9239.0
2017-12-22 10:50:00,171.32,171.46,171.32,171.45,7965.0,143.616,143.7334,143.616,143.725,7965.0
2017-12-22 10:55:00,171.46,171.61,171.33,171.34,16362.0,143.7334,143.8591,143.6244,143.6328,16362.0
2017-12-22 11:00:00,171.33,171.41,171.28,171.4,8816.0,143.6244,143.6915,143.5825,143.6831,8816.0
2017-12-22 11:05:00,171.39,171.41,171.23,171.33,5847.0,143.6747,143.6915,143.5406,143.6244,5847.0
2017-12-22 11:10:00,171.29,171.35,171.27,171.34,8139.0,143.5909,143.6412,143.5741,143.6328,8139.0
2017-12-22 11:15:00,171.36,171.48,171.35,171.48,4819.0,143.6496,143.7502,143.6412,143.7502,4819.0
2017-12-22 11:20:00,171.49,171.51,171.36,171.36,9675.0,143.7585,143.7753,143.6496,143.6496,9675.0
2017-12-22 11:25:00,171.34,171.34,171.18,171.18,25340.0,143.6328,143.6328,143.4987,143.4987,25340.0
2017-12-22 11:30:00,171.19,171.26,170.95,171.26,19731.0,143.5071,143.5657,143.3059,143.5657,19731.0
2017-12-22 11:35:00,171.24,171.26,171.0,171.03,10982.0,143.549,143.5657,143.3478,143.3729,10982.0
2017-12-22 11:40:00,171.03,171.08,171.01,171.07,13125.0,143.3729,143.4148,143.3562,143.4065,13125.0
2017-12-22 11:45:00,171.08,171.13,171.03,171.03,8005.0,143.4148,143.4568,143.3729,143.3729,8005.0
2017-12-22 11:50:00,171.04,171.08,170.98,171.04,11014.0,143.3813,143.4148,143.331,143.3813,11014.0
2017-12-22 11:55:00,171.05,171.08,170.97,171.0,5429.0,143.3897,143.4148,143.3226,143.3478,5429.0
2017-12-22 12:00:00,171.0,171.0,170.9,170.94,11199.0,143.3478,143.3478,143.264,143.2975,11199.0
2017-12-22 12:05:00,170.94,170.94,170.87,170.93,5930.0,143.2975,143.2975,143.2388,143.2891,5930.0
2017-12-22 12:10:00,170.94,170.99,170.87,170.94,9132.0,143.2975,143.3394,143.2388,143.2975,9132.0
2017-12-22 12:15:00,170.94,171.01,170.88,170.94,13445.0,143.2975,143.3562,143.2472,143.2975,13445.0
2017-12-22 12:20:00,170.93,171.0,170.93,170.98,8935.0,143.2891,143.3478,143.2891,143.331,8935.0
2017-12-22 12:25:00,170.98,171.0,170.88,170.91,11921.0,143.331,143.3478,143.2472,143.2723,11921.0
2017-12-22 12:30:00,170.91,170.93,170.87,170.89,7706.0,143.2723,143.2891,143.2388,143.2556,7706.0
2017-12-22 12:35:00,170.89,170.93,170.89,170.93,8161.0,143.2556,143.2891,143.2556,143.2891,8161.0
2017-12-22 12:40:00,170.94,170.94,170.81,170.82,10217.0,143.2975,143.2975,143.1885,143.1969,10217.0
2017-12-22 12:45:00,170.82,170.82,170.74,170.81,15240.0,143.1969,143.1969,143.1298,143.1885,15240.0
2017-12-22 12:50:00,170.83,170.84,170.73,170.75,13014.0,143.2053,143.2137,143.1214,143.1382,13014.0
2017-12-22 12:55:00,170.75,170.77,170.69,170.71,12432.0,143.1382,143.155,143.0879,143.1047,12432.0
2017-12-22 13:00:00,170.71,170.72,170.68,170.7,8654.0,143.1047,143.1131,143.0795,143.0963,8654.0
2017-12-22 13:05:00,170.71,170.82,170.7,170.82,13841.0,143.1047,143.1969,143.0963,143.1969,13841.0
2017-12-22 13:10:00,170.84,170.92,170.83,170.9,21294.0,143.2137,143.2807,143.2053,143.264,21294.0
2017-12-22 13:15:00,170.89,171.0,170.89,170.96,13548.0,143.2556,143.3478,143.2556,143.3143,13548.0
2017-12-22 13:20:00,170.95,171.05,170.93,171.05,20523.0,143.3059,143.3897,143.2891,143.3897,20523.0
2017-12-22 13:25:00,171.08,171.12,171.04,171.11,13694.0,143.4148,143.4484,143.3813,143.44,13694.0
2017-12-22 13:30:00,171.14,171.14,171.03,171.07,7267.0,143.4651,143.4651,143.3729,143.4065,7267.0
2017-12-22 13:35:00,171.07,171.1,171.04,171.04,9043.0,143.4065,143.4316,143.3813,143.3813,9043.0
2017-12-22 13:40:00,171.03,171.09,170.99,171.06,18459.0,143.3729,143.4232,143.3394,143.3981,18459.0
2017-12-22 13:45:00,171.07,171.1,171.02,171.07,10262.0,143.4065,143.4316,143.3645,143.4065,10262.0
2017-12-22 13:50:00,171.08,171.16,171.06,171.14,12683.0,143.4148,143.4819,143.3981,143.4651,12683.0
2017-12-22 13:55:00,171.15,171.41,171.15,171.38,27414.0,143.4735,143.6915,143.4735,143.6663,27414.0
2017-12-22 14:00:00,171.38,171.4,171.26,171.28,23448.0,143.6663,143.6831,143.5657,143.5825,23448.0
2017-12-22 14:05:00,171.28,171.3,171.23,171.29,23846.0,143.5825,143.5993,143.5406,143.5909,23846.0
2017-12-22 14:10:00,171.3,171.38,171.25,171.35,26454.0,143.5993,143.6663,143.5574,143.6412,26454.0
2017-12-22 14:15:00,171.36,171.42,171.34,171.41,19753.0,143.6496,143.6999,143.6328,143.6915,19753.0
2017-12-22 14:20:00,171.41,171.45,171.33,171.41,23931.0,143.6915,143.725,143.6244,143.6915,23931.0
2017-12-22 14:25:00,171.41,171.41,171.32,171.38,10340.0,143.6915,143.6915,143.616,143.6663,10340.0
2017-12-22 14:30:00,171.37,171.4,171.26,171.35,26509.0,143.658,143.6831,143.5657,143.6412,26509.0
2017-12-22 14:35:00,171.37,171.42,171.3,171.39,13841.0,143.658,143.6999,143.5993,143.6747,13841.0
2017-12-22 14:40:00,171.38,171.4,171.36,171.38,9658.0,143.6663,143.6831,143.6496,143.6663,9658.0
2017-12-22 14:45:00,171.36,171.47,171.36,171.45,8938.0,143.6496,143.7418,143.6496,143.725,8938.0
2017-12-22 14:50:00,171.44,171.44,171.36,171.39,19901.0,143.7166,143.7166,143.6496,143.6747,19901.0
2017-12-22 14:55:00,171.39,171.39,171.33,171.34,11051.0,143.6747,143.6747,143.6244,143.6328,11051.0
2017-12-22 15:00:00,171.33,171.37,171.28,171.3,19820.0,143.6244,143.658,143.5825,143.5993,19820.0
2017-12-22 15:05:00,171.29,171.36,171.26,171.33,15225.0,143.5909,143.6496,143.5657,143.6244,15225.0
2017-12-22 15:10:00,171.34,171.35,171.29,171.31,17615.0,143.6328,143.6412,143.5909,143.6077,17615.0
2017-12-22 15:15:00,171.31,171.33,171.28,171.32,12362.0,143.6077,143.6244,143.5825,143.616,12362.0
2017-12-22 15:20:00,171.31,171.33,171.27,171.3,10263.0,143.6077,143.6244,143.5741,143.5993,10263.0
2017-12-22 15:25:00,171.3,171.34,171.26,171.32,14431.0,143.5993,143.6328,143.5657,143.616,14431.0
2017-12-22 15:30:00,171.32,171.38,171.31,171.36,21816.0,143.616,143.6663,143.6077,143.6496,21816.0
2017-12-22 15:35:00,171.37,171.46,171.37,171.44,12552.0,143.658,143.7334,143.658,143.7166,12552.0
2017-12-22 15:40:00,171.43,171.48,171.39,171.4,18600.0,143.7082,143.7502,143.6747,143.6831,18600.0
2017-12-22 15:45:00,171.41,171.42,171.37,171.38,20668.0,143.6915,143.6999,143.658,143.6663,20668.0
2017-12-22 15:50:00,171.37,171.4,171.33,171.35,35132.0,143.658,143.6831,143.6244,143.6412,35132.0
2017-12-22 15:55:00,171.35,171.47,171.35,171.43,108877.0,143.6412,143.7418,143.6412,143.7082,108877.0
2017-12-26 09:30:00,171.09,171.2,170.85,170.87,26236.0,143.4232,143.5154,143.222,143.2388,26236.0
2017-12-26 09:35:00,170.98,171.11,170.82,171.04,16155.0,143.331,143.44,143.1969,143.3813,16155.0
2017-12-26 09:40:00,171.04,171.05,170.83,170.9,9043.0,143.3813,143.3897,143.2053,143.264,9043.0
2017-12-26 09:45:00,170.95,171.1,170.86,171.06,10611.0,143.3059,143.4316,143.2304,143.3981,10611.0
2017-12-26 09:50:00,171.02,171.02,170.88,170.92,7536.0,143.3645,143.3645,143.2472,143.2807,7536.0
2017-12-26 09:55:00,170.9,171.14,170.9,171.01,6570.0,143.264,143.4651,143.264,143.3562,6570.0
2017-12-26 10:00:00,171.01,171.19,171.01,171.19,7528.0,143.3562,143.5071,143.3562,143.5071,7528.0
2017-12-26 10:05:00,171.21,171.31,171.15,171.27,7695.0,143.5238,143.6077,143.4735,143.5741,7695.0
2017-12-26 10:10:00,171.25,171.25,171.09,171.21,5017.0,143.5574,143.5574,143.4232,143.5238,5017.0
2017-12-26 10:15:00,171.19,171.3,171.19,171.27,3210.0,143.5071,143.5993,143.5071,143.5741,3210.0
2017-12-26 10:20:00,171.27,171.38,171.26,171.36,10039.0,143.5741,143.6663,143.5657,143.6496,10039.0
2017-12-26 10:25:00,171.37,171.44,171.37,171.43,9267.0,143.658,143.7166,143.658,143.7082,9267.0
2017-12-26 10:30:00,171.44,171.55,171.42,171.46,23076.0,143.7166,143.8088,143.6999,143.7334,23076.0
2017-12-26 10:35:00,171.45,171.48,171.43,171.47,13919.0,143.725,143.7502,143.7082,143.7418,13919.0
2017-12-26 10:40:00,171.45,171.51,171.44,171.5,8535.0,143.725,143.7753,143.7166,143.7669,8535.0
2017-12-26 10:45:00,171.49,171.49,171.44,171.46,13848.0,143.7585,143.7585,143.7166,143.7334,13848.0
2017-12-26 10:50:00,171.46,171.52,171.44,171.51,9896.0,143.7334,143.7837,143.7166,143.7753,9896.0
2017-12-26 10:55:00,171.51,171.52,171.4,171.41,10401.0,143.7753,143.7837,143.6831,143.6915,10401.0
2017-12-26 11:00:00,171.4,171.51,171.38,171.5,8388.0,143.6831,143.7753,143.6663,143.7669,8388.0
2017-12-26 11:05:00,171.5,171.54,171.48,171.53,4177.0,143.7669,143.8005,143.7502,143.7921,4177.0
2017-12-26 11:10:00,171.5,171.58,171.48,171.58,5805.0,143.7669,143.834,143.7502,143.834,5805.0
2017-12-26 11:15:00,171.56,171.64,171.55,171.58,4005.0,143.8172,143.8843,143.8088,143.834,4005.0
2017-12-26 11:20:00,171.54,171.57,171.5,171.52,3336.0,143.8005,143.8256,143.7669,143.7837,3336.0
2017-12-26 11:25:00,171.54,171.55,171.48,171.52,3321.0,143.8005,143.8088,143.7502,143.7837,3321.0
2017-12-26 11:30:00,171.53,171.54,171.43,171.45,6858.0,143.7921,143.8005,143.7082,143.725,6858.0
2017-12-26 11:35:00,171.44,171.52,171.43,171.51,4680.0,143.7166,143.7837,143.7082,143.7753,4680.0
2017-12-26 11:40:00,171.52,171.56,171.44,171.54,7520.0,143.7837,143.8172,143.7166,143.8005,7520.0
2017-12-26 11:45:00,171.53,171.55,171.44,171.47,10256.0,143.7921,143.8088,143.7166,143.7418,10256.0
2017-12-26 11:50:00,171.47,171.5,171.38,171.38,5275.0,143.7418,143.7669,143.6663,143.6663,5275.0
2017-12-26 11:55:00,171.4,171.44,171.39,171.44,3039.0,143.6831,143.7166,143.6747,143.7166,3039.0
2017-12-26 12:00:00,171.42,171.42,171.35,171.36,3231.0,143.6999,143.6999,143.6412,143.6496,3231.0
2017-12-26 12:05:00,171.36,171.47,171.36,171.45,3401.0,143.6496,143.7418,143.6496,143.725,3401.0
2017-12-26 12:10:00,171.45,171.46,171.36,171.36,4451.0,143.725,143.7334,143.6496,143.6496,4451.0
2017-12-26 12:15:00,171.37,171.39,171.28,171.28,1640.0,143.658,143.6747,143.5825,143.5825,1640.0
2017-12-26 12:20:00,171.27,171.32,171.26,171.29,5548.0,143.5741,143.616,143.5657,143.5909,5548.0
2017-12-26 12:25:00,171.26,171.35,171.26,171.35,5442.0,143.5657,143.6412,143.5657,143.6412,5442.0
2017-12-26 12:30:00,171.35,171.4,171.34,171.38,3186.0,143.6412,143.6831,143.6328,143.6663,3186.0
2017-12-26 12:35:00,171.4,171.41,171.36,171.36,4204.0,143.6831,143.6915,143.6496,143.6496,4204.0
2017-12-26 12:40:00,171.35,171.43,171.35,171.39,5930.0,143.6412,143.7082,143.6412,143.6747,5930.0
2017-12-26 12:45:00,171.38,171.45,171.38,171.41,3766.0,143.6663,143.725,143.6663,143.6915,3766.0
2017-12-26 12:50:00,171.4,171.41,171.33,171.34,3629.0,143.6831,143.6915,143.6244,143.6328,3629.0
2017-12-26 12:55:00,171.35,171.37,171.31,171.33,5051.0,143.6412,143.658,143.6077,143.6244,5051.0
2017-12-26 13:00:00,171.3,171.31,171.2,171.24,6591.0,143.5993,143.6077,143.5154,143.549,6591.0
2017-12-26 13:05:00,171.23,171.26,171.2,171.26,4128.0,143.5406,143.5657,143.5154,143.5657,4128.0
2017-12-26 13:10:00,171.27,171.29,171.27,171.29,2783.0,143.5741,143.5909,143.5741,143.5909,2783.0
2017-12-26 13:15:00,171.29,171.33,171.27,171.33,5493.0,143.5909,143.6244,143.5741,143.6244,5493.0
2017-12-26 13:20:00,171.33,171.37,171.32,171.34,5777.0,143.6244,143.658,143.616,143.6328,5777.0
2017-12-26 13:25:00,171.33,171.33,171.23,171.27,4801.0,143.6244,143.6244,143.5406,143.5741,4801.0
2017-12-26 13:30:00,171.28,171.29,171.25,171.25,3198.0,143.5825,143.5909,143.5574,143.5574,3198.0
2017-12-26 13:35:00,171.25,171.27,171.23,171.26,3795.0,143.5574,143.5741,143.5406,143.5657,3795.0
2017-12-26 13:40:00,171.26,171.27,171.23,171.26,2347.0,143.5657,143.5741,143.5406,143.5657,2347.0
2017-12-26 13:45:00,171.23,171.26,171.19,171.25,4085.0,143.5406,143.5657,143.5071,143.5574,4085.0
2017-12-26 13:50:00,171.26,171.28,171.24,171.26,4937.0,143.5657,143.5825,143.549,143.5657,4937.0
2017-12-26 13:55:00,171.25,171.25,171.19,171.19,4000.0,143.5574,143.5574,143.5071,143.5071,4000.0
2017-12-26 14:00:00,171.2,171.22,171.15,171.22,8879.0,143.5154,143.5322,143.4735,143.5322,8879.0
2017-12-26 14:05:00,171.22,171.22,171.2,171.21,1950.0,143.5322,143.5322,143.5154,143.5238,1950.0
2017-12-26 14:10:00,171.2,171.21,171.18,171.2,6150.0,143.5154,143.5238,143.4987,143.5154,6150.0
2017-12-26 14:15:00,171.2,171.25,171.2,171.23,3941.0,143.5154,143.5574,143.5154,143.5406,3941.0
2017-12-26 14:20:00,171.23,171.24,171.13,171.14,5181.0,143.5406,143.549,143.4568,143.4651,5181.0
2017-12-26 14:25:00,171.14,171.16,171.09,171.13,15457.0,143.4651,143.4819,143.4232,143.4568,15457.0
2017-12-26 14:30:00,171.14,171.26,171.13,171.24,10247.0,143.4651,143.5657,143.4568,143.549,10247.0
2017-12-26 14:35:00,171.22,171.22,171.17,171.17,6480.0,143.5322,143.5322,143.4903,143.4903,6480.0
2017-12-26 14:40:00,171.17,171.22,171.17,171.22,6268.0,143.4903,143.5322,143.4903,143.5322,6268.0
2017-12-26 14:45:00,171.21,171.22,171.16,171.22,9159.0,143.5238,143.5322,143.4819,143.5322,9159.0
2017-12-26 14:50:00,171.23,171.27,171.22,171.25,9350.0,143.5406,143.5741,143.5322,143.5574,9350.0
2017-12-26 14:55:00,171.25,171.32,171.25,171.3,6952.0,143.5574,143.616,143.5574,143.5993,6952.0
2017-12-26 15:00:00,171.31,171.32,171.22,171.25,10132.0,143.6077,143.616,143.5322,143.5574,10132.0
2017-12-26 15:05:00,171.24,171.31,171.2,171.25,17983.0,143.549,143.6077,143.5154,143.5574,17983.0
2017-12-26 15:10:00,171.26,171.29,171.24,171.28,8320.0,143.5657,143.5909,143.549,143.5825,8320.0
2017-12-26 15:15:00,171.27,171.29,171.2,171.25,11570.0,143.5741,143.5909,143.5154,143.5574,11570.0
2017-12-26 15:20:00,171.25,171.28,171.25,171.25,6642.0,143.5574,143.5825,143.5574,143.5574,6642.0
2017-12-26 15:25:00,171.25,171.25,171.19,171.22,7889.0,143.5574,143.5574,143.5071,143.5322,7889.0
2017-12-26 15:30:00,171.22,171.23,171.17,171.18,13988.0,143.5322,143.5406,143.4903,143.4987,13988.0
2017-12-26 15:35:00,171.19,171.22,171.13,171.19,17961.0,143.5071,143.5322,143.4568,143.5071,17961.0
2017-12-26 15:40:00,171.18,171.2,171.13,171.14,14810.0,143.4987,143.5154,143.4568,143.4651,14810.0
2017-12-26 15:45:00,171.14,171.25,171.14,171.25,19589.0,143.4651,143.5574,143.4651,143.5574,19589.0
2017-12-26 15:50:00,171.26,171.27,171.18,171.24,28746.0,143.5657,143.5741,143.4987,143.549,28746.0
2017-12-26 15:55:00,171.24,171.32,171.2,171.28,69038.0,143.549,143.616,143.5154,143.5825,69038.0
2017-12-27 09:30:00,171.34,171.34,170.84,171.33,50660.0,143.6328,143.6328,143.2137,143.6244,50660.0
2017-12-27 09:35:00,171.33,171.62,171.33,171.37,36723.0,143.6244,143.8675,143.6244,143.658,36723.0
2017-12-27 09:40:00,171.35,171.55,171.32,171.44,15212.0,143.6412,143.8088,143.616,143.7166,15212.0
2017-12-27 09:45:00,171.48,171.53,171.32,171.53,9754.0,143.7502,143.7921,143.616,143.7921,9754.0
2017-12-27 09:50:00,171.53,171.65,171.53,171.6,2985.0,143.7921,143.8927,143.7921,143.8508,2985.0
2017-12-27 09:55:00,171.6,171.6,171.35,171.44,5100.0,143.8508,143.8508,143.6412,143.7166,5100.0
2017-12-27 10:00:00,171.43,171.56,171.37,171.44,18318.0,143.7082,143.8172,143.658,143.7166,18318.0
2017-12-27 10:05:00,171.47,171.72,171.44,171.72,11354.0,143.7418,143.9514,143.7166,143.9514,11354.0
2017-12-27 10:10:00,171.69,171.86,171.65,171.85,7779.0,143.9262,144.0687,143.8927,144.0603,7779.0
2017-12-27 10:15:00,171.87,171.95,171.76,171.82,13242.0,144.0771,144.1442,143.9849,144.0352,13242.0
2017-12-27 10:20:00,171.83,171.9,171.81,171.86,6504.0,144.0436,144.1022,144.0268,144.0687,6504.0
2017-12-27 10:25:00,171.86,171.99,171.86,171.97,10888.0,144.0687,144.1777,144.0687,144.1609,10888.0
2017-12-27 10:30:00,171.97,172.08,171.92,172.08,9868.0,144.1609,144.2531,144.119,144.2531,9868.0
2017-12-27 10:35:00,172.09,172.31,172.09,172.24,24123.0,144.2615,144.4459,144.2615,144.3873,24123.0
2017-12-27 10:40:00,172.25,172.42,172.25,172.42,13279.0,144.3956,144.5382,144.3956,144.5382,13279.0
2017-12-27 10:45:00,172.46,172.61,172.42,172.57,23100.0,144.5717,144.6974,144.5382,144.6639,23100.0
2017-12-27 10:50:00,172.6,172.74,172.53,172.64,16990.0,144.689,144.8064,144.6304,144.7226,16990.0
2017-12-27 10:55:00,172.63,172.68,172.57,172.58,12810.0,144.7142,144.7561,144.6639,144.6723,12810.0
2017-12-27 11:00:00,172.58,172.65,172.53,172.59,11168.0,144.6723,144.731,144.6304,144.6807,11168.0
2017-12-27 11:05:00,172.56,172.57,172.45,172.47,13469.0,144.6555,144.6639,144.5633,144.5801,13469.0
2017-12-27 11:10:00,172.49,172.49,172.12,172.18,17875.0,144.5968,144.5968,144.2867,144.337,17875.0
2017-12-27 11:15:00,172.19,172.5,172.19,172.48,14362.0,144.3453,144.6052,144.3453,144.5885,14362.0
2017-12-27 11:20:00,172.5,172.5,172.37,172.44,7531.0,144.6052,144.6052,144.4962,144.5549,7531.0
2017-12-27 11:25:00,172.45,172.53,172.42,172.53,15142.0,144.5633,144.6304,144.5382,144.6304,15142.0
2017-12-27 11:30:00,172.53,172.55,172.44,172.47,9420.0,144.6304,144.6471,144.5549,144.5801,9420.0
2017-12-27 11:35:00,172.46,172.48,172.27,172.4,17264.0,144.5717,144.5885,144.4124,144.5214,17264.0
2017-12-27 11:40:00,172.37,172.57,172.37,172.49,12707.0,144.4962,144.6639,144.4962,144.5968,12707.0
2017-12-27 11:45:00,172.46,172.49,172.36,172.46,14536.0,144.5717,144.5968,144.4879,144.5717,14536.0
2017-12-27 11:50:00,172.44,172.53,172.36,172.36,6216.0,144.5549,144.6304,144.4879,144.4879,6216.0
2017-12-27 11:55:00,172.39,172.39,172.27,172.31,4747.0,144.513,144.513,144.4124,144.4459,4747.0
2017-12-27 12:00:00,172.31,172.45,172.29,172.45,6343.0,144.4459,144.5633,144.4292,144.5633,6343.0
2017-12-27 12:05:00,172.45,172.52,172.45,172.49,5762.0,144.5633,144.622,144.5633,144.5968,5762.0
2017-12-27 12:10:00,172.48,172.5,172.45,172.46,3769.0,144.5885,144.6052,144.5633,144.5717,3769.0
2017-12-27 12:15:00,172.45,172.46,172.32,172.35,3506.0,144.5633,144.5717,144.4543,144.4795,3506.0
2017-12-27 12:20:00,172.38,172.43,172.36,172.38,2531.0,144.5046,144.5465,144.4879,144.5046,2531.0
2017-12-27 12:25:00,172.37,172.45,172.36,172.37,20299.0,144.4962,144.5633,144.4879,144.4962,20299.0
2017-12-27 12:30:00,172.4,172.46,172.38,172.45,4791.0,144.5214,144.5717,144.5046,144.5633,4791.0
2017-12-27 12:35:00,172.44,172.45,172.38,172.39,3633.0,144.5549,144.5633,144.5046,144.513,3633.0
2017-12-27 12:40:00,172.38,172.45,172.38,172.4,4503.0,144.5046,144.5633,144.5046,144.5214,4503.0
2017-12-27 12:45:00,172.4,172.42,172.34,172.35,3898.0,144.5214,144.5382,144.4711,144.4795,3898.0
2017-12-27 12:50:00,172.34,172.45,172.31,172.41,7668.0,144.4711,144.5633,144.4459,144.5298,7668.0
2017-12-27 12:55:00,172.44,172.48,172.44,172.47,4750.0,144.5549,144.5885,144.5549,144.5801,4750.0
2017-12-27 13:00:00,172.47,172.49,172.4,172.42,5726.0,144.5801,144.5968,144.5214,144.5382,5726.0
2017-12-27 13:05:00,172.41,172.52,172.41,172.52,10192.0,144.5298,144.622,144.5298,144.622,10192.0
2017-12-27 13:10:00,172.52,172.56,172.48,172.5,13009.0,144.622,144.6555,144.5885,144.6052,13009.0
2017-12-27 13:15:00,172.5,172.51,172.44,172.45,5358.0,144.6052,144.6136,144.5549,144.5633,5358.0
2017-12-27 13:20:00,172.45,172.52,172.44,172.51,4793.0,144.5633,144.622,144.5549,144.6136,4793.0
2017-12-27 13:25:00,172.51,172.53,172.44,172.53,10702.0,144.6136,144.6304,144.5549,144.6304,10702.0
2017-12-27 13:30:00,172.55,172.6,172.51,172.59,7414.0,144.6471,144.689,144.6136,144.6807,7414.0
2017-12-27 13:35:00,172.58,172.6,172.4,172.47,7954.0,144.6723,144.689,144.5214,144.5801,7954.0
2017-12-27 13:40:00,172.49,172.67,172.49,172.61,45918.0,144.5968,144.7477,144.5968,144.6974,45918.0
2017-12-27 13:45:00,172.6,172.62,172.57,172.61,4352.0,144.689,144.7058,144.6639,144.6974,4352.0
2017-12-27 13:50:00,172.59,172.6,172.38,172.42,9879.0,144.6807,144.689,144.5046,144.5382,9879.0
2017-12-27 13:55:00,172.43,172.51,172.42,172.5,9865.0,144.5465,144.6136,144.5382,144.6052,9865.0
2017-12-27 14:00:00,172.48,172.5,172.44,172.46,5129.0,144.5885,144.6052,144.5549,144.5717,5129.0
2017-12-27 14:05:00,172.48,172.56,172.43,172.53,11383.0,144.5885,144.6555,144.5465,144.6304,11383.0
2017-12-27 14:10:00,172.55,172.56,172.44,172.46,4135.0,144.6471,144.6555,144.5549,144.5717,4135.0
2017-12-27 14:15:00,172.47,172.5,172.44,172.48,16135.0,144.5801,144.6052,144.5549,144.5885,16135.0
2017-12-27 14:20:00,172.49,172.5,172.39,172.45,8585.0,144.5968,144.6052,144.513,144.5633,8585.0
2017-12-27 14:25:00,172.46,172.54,172.46,172.54,5035.0,144.5717,144.6388,144.5717,144.6388,5035.0
2017-12-27 14:30:00,172.52,172.53,172.44,172.45,7997.0,144.622,144.6304,144.5549,144.5633,7997.0
2017-12-27 14:35:00,172.46,172.53,172.44,172.51,6571.0,144.5717,144.6304,144.5549,144.6136,6571.0
2017-12-27 14:40:00,172.5,172.58,172.5,172.57,14964.0,144.6052,144.6723,144.6052,144.6639,14964.0
2017-12-27 14:45:00,172.55,172.58,172.49,172.5,18316.0,144.6471,144.6723,144.5968,144.6052,18316.0
2017-12-27 14:50:00,172.49,172.55,172.48,172.52,13395.0,144.5968,144.6471,144.5885,144.622,13395.0
2017-12-27 14:55:00,172.53,172.55,172.47,172.5,15780.0,144.6304,144.6471,144.5801,144.6052,15780.0
2017-12-27 15:00:00,172.49,172.49,172.41,172.46,10423.0,144.5968,144.5968,144.5298,144.5717,10423.0
2017-12-27 15:05:00,172.47,172.5,172.46,172.48,6187.0,144.5801,144.6052,144.5717,144.5885,6187.0
2017-12-27 15:10:00,172.48,172.51,172.46,172.51,12845.0,144.5885,144.6136,144.5717,144.6136,12845.0
2017-12-27 15:15:00,172.51,172.52,172.47,172.49,16287.0,144.6136,144.622,144.5801,144.5968,16287.0
2017-12-27 15:20:00,172.48,172.52,172.45,172.45,12002.0,144.5885,144.622,144.5633,144.5633,12002.0
2017-12-27 15:25:00,172.44,172.47,172.39,172.47,12847.0,144.5549,144.5801,144.513,144.5801,12847.0
2017-12-27 15:30:00,172.46,172.49,172.46,172.48,14579.0,144.5717,144.5968,144.5717,144.5885,14579.0
2017-12-27 15:35:00,172.49,172.56,172.47,172.48,21534.0,144.5968,144.6555,144.5801,144.5885,21534.0
2017-12-27 15:40:00,172.48,172.54,172.48,172.52,27111.0,144.5885,144.6388,144.5885,144.622,27111.0
2017-12-27 15:45:00,172.52,172.56,172.5,172.56,32832.0,144.622,144.6555,144.6052,144.6555,32832.0
2017-12-27 15:50:00,172.56,172.58,172.51,172.54,51239.0,144.6555,144.6723,144.6136,144.6388,51239.0
2017-12-27 15:55:00,172.53,172.63,172.51,172.61,106959.0,144.6304,144.7142,144.6136,144.6974,106959.0
2017-12-28 09:30:00,173.26,173.46,172.64,172.82,93464.0,145.2423,145.41,144.7226,144.8735,93464.0
2017-12-28 09:35:00,172.98,173.12,172.78,173.12,15985.0,145.0076,145.125,144.8399,145.125,15985.0
2017-12-28 09:40:00,173.07,173.25,173.04,173.16,15396.0,145.083,145.2339,145.0579,145.1585,15396.0
2017-12-28 09:45:00,173.19,173.21,172.97,172.98,14650.0,145.1836,145.2004,144.9992,145.0076,14650.0
2017-12-28 09:50:00,172.97,173.07,172.9,172.97,16609.0,144.9992,145.083,144.9405,144.9992,16609.0
2017-12-28 09:55:00,173.01,173.1,172.92,173.1,12273.0,145.0327,145.1082,144.9573,145.1082,12273.0
2017-12-28 10:00:00,173.1,173.12,172.96,172.96,17378.0,145.1082,145.125,144.9908,144.9908,17378.0
2017-12-28 10:05:00,172.95,173.05,172.94,173.02,11225.0,144.9825,145.0663,144.9741,145.0411,11225.0
2017-12-28 10:10:00,173.02,173.12,173.01,173.08,9202.0,145.0411,145.125,145.0327,145.0914,9202.0
2017-12-28 10:15:00,173.07,173.09,173.04,173.06,16803.0,145.083,145.0998,145.0579,145.0747,16803.0
2017-12-28 10:20:00,173.05,173.11,173.05,173.1,16436.0,145.0663,145.1166,145.0663,145.1082,16436.0
2017-12-28 10:25:00,173.11,173.2,173.1,173.2,17770.0,145.1166,145.192,145.1082,145.192,17770.0
2017-12-28 10:30:00,173.2,173.25,173.16,173.23,15969.0,145.192,145.2339,145.1585,145.2172,15969.0
2017-12-28 10:35:00,173.22,173.44,173.22,173.42,26552.0,145.2088,145.3932,145.2088,145.3764,26552.0
2017-12-28 10:40:00,173.43,173.45,173.34,173.35,26745.0,145.3848,145.4016,145.3094,145.3178,26745.0
2017-12-28 10:45:00,173.37,173.5,173.33,173.49,33543.0,145.3345,145.4435,145.301,145.4351,33543.0
2017-12-28 10:50:00,173.48,173.5,173.37,173.45,28210.0,145.4267,145.4435,145.3345,145.4016,28210.0
2017-12-28 10:55:00,173.46,173.55,173.41,173.44,15441.0,145.41,145.4854,145.3681,145.3932,15441.0
2017-12-28 11:00:00,173.45,173.45,173.33,173.36,13544.0,145.4016,145.4016,145.301,145.3261,13544.0
2017-12-28 11:05:00,173.34,173.39,173.24,173.35,12456.0,145.3094,145.3513,145.2256,145.3178,12456.0
2017-12-28 11:10:00,173.37,173.37,173.33,173.35,5317.0,145.3345,145.3345,145.301,145.3178,5317.0
2017-12-28 11:15:00,173.35,173.41,173.22,173.23,14792.0,145.3178,145.3681,145.2088,145.2172,14792.0
2017-12-28 11:20:00,173.21,173.21,173.14,173.14,15234.0,145.2004,145.2004,145.1417,145.1417,15234.0
2017-12-28 11:25:00,173.15,173.15,173.1,173.14,10516.0,145.1501,145.1501,145.1082,145.1417,10516.0
2017-12-28 11:30:00,173.14,173.19,173.06,173.13,11050.0,145.1417,145.1836,145.0747,145.1333,11050.0
2017-12-28 11:35:00,173.14,173.15,173.07,173.12,9906.0,145.1417,145.1501,145.083,145.125,9906.0
2017-12-28 11:40:00,173.12,173.14,173.03,173.11,16576.0,145.125,145.1417,145.0495,145.1166,16576.0
2017-12-28 11:45:00,173.1,173.1,172.96,173.09,12432.0,145.1082,145.1082,144.9908,145.0998,12432.0
2017-12-28 11:50:00,173.1,173.12,173.06,173.06,7509.0,145.1082,145.125,145.0747,145.0747,7509.0
2017-12-28 11:55:00,173.05,173.13,173.03,173.08,7189.0,145.0663,145.1333,145.0495,145.0914,7189.0
2017-12-28 12:00:00,173.09,173.11,173.0,173.04,19416.0,145.0998,145.1166,145.0244,145.0579,19416.0
2017-12-28 12:05:00,173.04,173.06,172.91,172.93,26996.0,145.0579,145.0747,144.9489,144.9657,26996.0
2017-12-28 12:10:00,172.92,172.96,172.84,172.85,28253.0,144.9573,144.9908,144.8902,144.8986,28253.0
2017-12-28 12:15:00,172.85,172.89,172.81,172.81,8532.0,144.8986,144.9322,144.8651,144.8651,8532.0
2017-12-28 12:20:00,172.81,172.85,172.8,172.81,11509.0,144.8651,144.8986,144.8567,144.8651,11509.0
2017-12-28 12:25:00,172.82,172.83,172.78,172.8,8544.0,144.8735,144.8819,144.8399,144.8567,8544.0
2017-12-28 12:30:00,172.84,172.85,172.78,172.8,2616.0,144.8902,144.8986,144.8399,144.8567,2616.0
2017-12-28 12:35:00,172.8,172.83,172.76,172.81,7852.0,144.8567,144.8819,144.8232,144.8651,7852.0
2017-12-28 12:40:00,172.82,172.82,172.73,172.75,10053.0,144.8735,144.8735,144.798,144.8148,10053.0
2017-12-28 12:45:00,172.73,172.74,172.68,172.73,5115.0,144.798,144.8064,144.7561,144.798,5115.0
2017-12-28 12:50:00,172.74,172.74,172.62,172.65,12075.0,144.8064,144.8064,144.7058,144.731,12075.0
2017-12-28 12:55:00,172.65,172.7,172.62,172.66,20138.0,144.731,144.7729,144.7058,144.7393,20138.0
2017-12-28 13:00:00,172.64,172.68,172.64,172.67,3738.0,144.7226,144.7561,144.7226,144.7477,3738.0
2017-12-28 13:05:00,172.68,172.71,172.68,172.7,2628.0,144.7561,144.7813,144.7561,144.7729,2628.0
2017-12-28 13:10:00,172.71,172.78,172.67,172.74,12069.0,144.7813,144.8399,144.7477,144.8064,12069.0
2017-12-28 13:15:00,172.75,172.75,172.71,172.71,5448.0,144.8148,144.8148,144.7813,144.7813,5448.0
2017-12-28 13:20:00,172.72,172.73,172.71,172.73,2167.0,144.7896,144.798,144.7813,144.798,2167.0
2017-12-28 13:25:00,172.74,172.81,172.74,172.81,4416.0,144.8064,144.8651,144.8064,144.8651,4416.0
2017-12-28 13:30:00,172.83,172.83,172.75,172.76,6583.0,144.8819,144.8819,144.8148,144.8232,6583.0
2017-12-28 13:35:00,172.75,172.75,172.7,172.75,4445.0,144.8148,144.8148,144.7729,144.8148,4445.0
2017-12-28 13:40:00,172.74,172.76,172.73,172.73,4177.0,144.8064,144.8232,144.798,144.798,4177.0
2017-12-28 13:45:00,172.74,172.78,172.73,172.78,3922.0,144.8064,144.8399,144.798,144.8399,3922.0
2017-12-28 13:50:00,172.79,172.83,172.78,172.8,4189.0,144.8483,144.8819,144.8399,144.8567,4189.0
2017-12-28 13:55:00,172.8,172.89,172.8,172.88,6481.0,144.8567,144.9322,144.8567,144.9238,6481.0
2017-12-28 14:00:00,172.86,172.87,172.8,172.85,4489.0,144.907,144.9154,144.8567,144.8986,4489.0
2017-12-28 14:05:00,172.84,172.88,172.83,172.87,3965.0,144.8902,144.9238,144.8819,144.9154,3965.0
2017-12-28 14:10:00,172.88,173.0,172.86,172.98,8051.0,144.9238,145.0244,144.907,145.0076,8051.0
2017-12-28 14:15:00,172.98,173.03,172.98,173.01,8349.0,145.0076,145.0495,145.0076,145.0327,8349.0
2017-12-28 14:20:00,173.02,173.1,173.01,173.07,10853.0,145.0411,145.1082,145.0327,145.083,10853.0
2017-12-28 14:25:00,173.06,173.11,173.03,173.04,9149.0,145.0747,145.1166,145.0495,145.0579,9149.0
2017-12-28 14:30:00,173.04,173.05,172.96,172.96,10609.0,145.0579,145.0663,144.9908,144.9908,10609.0
2017-12-28 14:35:00,172.95,172.99,172.93,172.98,6062.0,144.9825,145.016,144.9657,145.0076,6062.0
2017-12-28 14:40:00,172.99,172.99,172.91,172.95,8562.0,145.016,145.016,144.9489,144.9825,8562.0
2017-12-28 14:45:00,172.95,173.05,172.92,172.94,30735.0,144.9825,145.0663,144.9573,144.9741,30735.0
2017-12-28 14:50:00,172.94,172.97,172.94,172.96,4357.0,144.9741,144.9992,144.9741,144.9908,4357.0
2017-12-28 14:55:00,172.96,172.97,172.93,172.93,7863.0,144.9908,144.9992,144.9657,144.9657,7863.0
2017-12-28 15:00:00,172.94,173.0,172.93,172.96,8708.0,144.9741,145.0244,144.9657,144.9908,8708.0
2017-12-28 15:05:00,172.97,172.99,172.95,172.96,8167.0,144.9992,145.016,144.9825,144.9908,8167.0
2017-12-28 15:10:00,172.96,172.99,172.96,172.98,4713.0,144.9908,145.016,144.9908,145.0076,4713.0
2017-12-28 15:15:00,172.99,172.99,172.86,172.86,16111.0,145.016,145.016,144.907,144.907,16111.0
2017-12-28 15:20:00,172.87,172.92,172.87,172.92,9412.0,144.9154,144.9573,144.9154,144.9573,9412.0
2017-12-28 15:25:00,172.92,172.95,172.91,172.94,7263.0,144.9573,144.9825,144.9489,144.9741,7263.0
2017-12-28 15:30:00,172.95,172.97,172.92,172.93,11358.0,144.9825,144.9992,144.9573,144.9657,11358.0
2017-12-28 15:35:00,172.93,172.98,172.92,172.98,11778.0,144.9657,145.0076,144.9573,145.0076,11778.0
2017-12-28 15:40:00,172.97,172.99,172.95,172.95,22337.0,144.9992,145.016,144.9825,144.9825,22337.0
2017-12-28 15:45:00,172.95,172.99,172.93,172.98,15769.0,144.9825,145.016,144.9657,145.0076,15769.0
2017-12-28 15:50:00,172.98,172.99,172.96,172.97,41057.0,145.0076,145.016,144.9908,144.9992,41057.0
2017-12-28 15:55:00,172.98,173.12,172.94,173.08,122201.0,145.0076,145.125,144.9741,145.0914,122201.0
2017-12-29 09:30:00,172.98,172.98,172.55,172.65,85298.0,145.0076,145.0076,144.6471,144.731,85298.0
2017-12-29 09:35:00,172.61,172.84,172.61,172.78,12144.0,144.6974,144.8902,144.6974,144.8399,12144.0
2017-12-29 09:40:00,172.83,172.88,172.75,172.85,5888.0,144.8819,144.9238,144.8148,144.8986,5888.0
2017-12-29 09:45:00,172.83,172.88,172.62,172.64,9234.0,144.8819,144.9238,144.7058,144.7226,9234.0
2017-12-29 09:50:00,172.65,172.72,172.58,172.61,23393.0,144.731,144.7896,144.6723,144.6974,23393.0
2017-12-29 09:55:00,172.61,172.62,172.48,172.58,13589.0,144.6974,144.7058,144.5885,144.6723,13589.0
2017-12-29 10:00:00,172.58,172.82,172.56,172.78,15126.0,144.6723,144.8735,144.6555,144.8399,15126.0
2017-12-29 10:05:00,172.77,172.84,172.63,172.8,24956.0,144.8316,144.8902,144.7142,144.8567,24956.0
2017-12-29 10:10:00,172.83,172.85,172.62,172.62,13002.0,144.8819,144.8986,144.7058,144.7058,13002.0
2017-12-29 10:15:00,172.64,172.8,172.56,172.8,8253.0,144.7226,144.8567,144.6555,144.8567,8253.0
2017-12-29 10:20:00,172.79,172.87,172.76,172.81,12248.0,144.8483,144.9154,144.8232,144.8651,12248.0
2017-12-29 10:25:00,172.82,172.86,172.7,172.84,15170.0,144.8735,144.907,144.7729,144.8902,15170.0
2017-12-29 10:30:00,172.82,172.84,172.76,172.77,10371.0,144.8735,144.8902,144.8232,144.8316,10371.0
2017-12-29 10:35:00,172.71,172.72,172.41,172.47,11379.0,144.7813,144.7896,144.5298,144.5801,11379.0
2017-12-29 10:40:00,172.47,172.65,172.46,172.65,10533.0,144.5801,144.731,144.5717,144.731,10533.0
2017-12-29 10:45:00,172.64,172.66,172.47,172.58,10692.0,144.7226,144.7393,144.5801,144.6723,10692.0
2017-12-29 10:50:00,172.55,172.75,172.55,172.71,8788.0,144.6471,144.8148,144.6471,144.7813,8788.0
2017-12-29 10:55:00,172.69,172.72,172.49,172.57,20872.0,144.7645,144.7896,144.5968,144.6639,20872.0
2017-12-29 11:00:00,172.55,172.56,172.28,172.36,12118.0,144.6471,144.6555,144.4208,144.4879,12118.0
2017-12-29 11:05:00,172.36,172.39,172.31,172.34,8205.0,144.4879,144.513,144.4459,144.4711,8205.0
2017-12-29 11:10:00,172.33,172.36,172.27,172.3,10850.0,144.4627,144.4879,144.4124,144.4376,10850.0
2017-12-29 11:15:00,172.3,172.36,172.22,172.24,11666.0,144.4376,144.4879,144.3705,144.3873,11666.0
2017-12-29 11:20:00,172.25,172.35,172.15,172.35,26551.0,144.3956,144.4795,144.3118,144.4795,26551.0
2017-12-29 11:25:00,172.36,172.38,172.25,172.25,9337.0,144.4879,144.5046,144.3956,144.3956,9337.0
2017-12-29 11:30:00,172.27,172.33,172.22,172.23,13498.0,144.4124,144.4627,144.3705,144.3789,13498.0
2017-12-29 11:35:00,172.2,172.26,172.2,172.23,5229.0,144.3537,144.404,144.3537,144.3789,5229.0
2017-12-29 11:40:00,172.25,172.27,172.23,172.25,8349.0,144.3956,144.4124,144.3789,144.3956,8349.0
2017-12-29 11:45:00,172.27,172.29,172.2,172.24,8235.0,144.4124,144.4292,144.3537,144.3873,8235.0
2017-12-29 11:50:00,172.24,172.27,172.21,172.21,7070.0,144.3873,144.4124,144.3621,144.3621,7070.0
2017-12-29 11:55:00,172.21,172.21,172.12,172.19,6646.0,144.3621,144.3621,144.2867,144.3453,6646.0
2017-12-29 12:00:00,172.18,172.19,172.12,172.14,5852.0,144.337,144.3453,144.2867,144.3034,5852.0
2017-12-29 12:05:00,172.15,172.26,172.15,172.25,9672.0,144.3118,144.404,144.3118,144.3956,9672.0
2017-12-29 12:10:00,172.25,172.3,172.24,172.26,7427.0,144.3956,144.4376,144.3873,144.404,7427.0
2017-12-29 12:15:00,172.26,172.26,172.16,172.19,10355.0,144.404,144.404,144.3202,144.3453,10355.0
2017-12-29 12:20:00,172.19,172.23,172.18,172.19,3701.0,144.3453,144.3789,144.337,144.3453,3701.0
2017-12-29 12:25:00,172.19,172.23,172.15,172.15,6723.0,144.3453,144.3789,144.3118,144.3118,6723.0
2017-12-29 12:30:00,172.15,172.21,172.14,172.2,6850.0,144.3118,144.3621,144.3034,144.3537,6850.0
2017-12-29 12:35:00,172.19,172.29,172.19,172.27,8309.0,144.3453,144.4292,144.3453,144.4124,8309.0
2017-12-29 12:40:00,172.24,172.26,172.23,172.25,6222.0,144.3873,144.404,144.3789,144.3956,6222.0
2017-12-29 12:45:00,172.25,172.25,172.22,172.22,8677.0,144.3956,144.3956,144.3705,144.3705,8677.0
2017-12-29 12:50:00,172.21,172.31,172.21,172.31,4464.0,144.3621,144.4459,144.3621,144.4459,4464.0
2017-12-29 12:55:00,172.3,172.4,172.29,172.4,6379.0,144.4376,144.5214,144.4292,144.5214,6379.0
2017-12-29 13:00:00,172.39,172.39,172.34,172.37,26344.0,144.513,144.513,144.4711,144.4962,26344.0
2017-12-29 13:05:00,172.38,172.38,172.33,172.33,4216.0,144.5046,144.5046,144.4627,144.4627,4216.0
2017-12-29 13:10:00,172.32,172.34,172.31,172.31,7879.0,144.4543,144.4711,144.4459,144.4459,7879.0
2017-12-29 13:15:00,172.31,172.35,172.3,172.3,10097.0,144.4459,144.4795,144.4376,144.4376,10097.0
2017-12-29 13:20:00,172.3,172.32,172.28,172.28,6291.0,144.4376,144.4543,144.4208,144.4208,6291.0
2017-12-29 13:25:00,172.28,172.3,172.21,172.21,4035.0,144.4208,144.4376,144.3621,144.3621,4035.0
2017-12-29 13:30:00,172.2,172.22,172.14,172.14,8357.0,144.3537,144.3705,144.3034,144.3034,8357.0
2017-12-29 13:35:00,172.15,172.16,172.12,172.14,8665.0,144.3118,144.3202,144.2867,144.3034,8665.0
2017-12-29 13:40:00,172.14,172.15,172.09,172.11,9347.0,144.3034,144.3118,144.2615,144.2783,9347.0
2017-12-29 13:45:00,172.11,172.11,171.96,172.0,17600.0,144.2783,144.2783,144.1525,144.1861,17600.0
2017-12-29 13:50:00,172.01,172.03,171.96,171.96,19184.0,144.1945,144.2112,144.1525,144.1525,19184.0
2017-12-29 13:55:00,171.98,171.98,171.92,171.96,14952.0,144.1693,144.1693,144.119,144.1525,14952.0
2017-12-29 14:00:00,171.95,172.02,171.94,172.0,13651.0,144.1442,144.2028,144.1358,144.1861,13651.0
2017-12-29 14:05:00,172.0,172.1,172.0,172.09,11652.0,144.1861,144.2699,144.1861,144.2615,11652.0
2017-12-29 14:10:00,172.09,172.13,172.08,172.11,5635.0,144.2615,144.2951,144.2531,144.2783,5635.0
2017-12-29 14:15:00,172.11,172.18,172.09,172.18,12256.0,144.2783,144.337,144.2615,144.337,12256.0
2017-12-29 14:20:00,172.18,172.27,172.18,172.19,12923.0,144.337,144.4124,144.337,144.3453,12923.0
2017-12-29 14:25:00,172.19,172.25,172.18,172.24,8784.0,144.3453,144.3956,144.337,144.3873,8784.0
2017-12-29 14:30:00,172.25,172.28,172.21,172.21,16398.0,144.3956,144.4208,144.3621,144.3621,16398.0
2017-12-29 14:35:00,172.21,172.24,172.17,172.19,10030.0,144.3621,144.3873,144.3286,144.3453,10030.0
2017-12-29 14:40:00,172.2,172.29,172.19,172.26,9085.0,144.3537,144.4292,144.3453,144.404,9085.0
2017-12-29 14:45:00,172.24,172.27,172.23,172.23,7443.0,144.3873,144.4124,144.3789,144.3789,7443.0
2017-12-29 14:50:00,172.23,172.24,172.22,172.24,18359.0,144.3789,144.3873,144.3705,144.3873,18359.0
2017-12-29 14:55:00,172.24,172.35,172.23,172.34,19090.0,144.3873,144.4795,144.3789,144.4711,19090.0
2017-12-29 15:00:00,172.35,172.42,172.32,172.42,9708.0,144.4795,144.5382,144.4543,144.5382,9708.0
2017-12-29 15:05:00,172.42,172.52,172.39,172.52,25280.0,144.5382,144.622,144.513,144.622,25280.0
2017-12-29 15:10:00,172.53,172.66,172.52,172.66,12075.0,144.6304,144.7393,144.622,144.7393,12075.0
2017-12-29 15:15:00,172.66,172.66,172.6,172.61,17342.0,144.7393,144.7393,144.689,144.6974,17342.0
2017-12-29 15:20:00,172.61,172.7,172.6,172.69,20812.0,144.6974,144.7729,144.689,144.7645,20812.0
2017-12-29 15:25:00,172.66,172.71,172.65,172.66,11893.0,144.7393,144.7813,144.731,144.7393,11893.0
2017-12-29 15:30:00,172.67,172.67,172.6,172.61,22998.0,144.7477,144.7477,144.689,144.6974,22998.0
2017-12-29 15:35:00,172.61,172.61,172.45,172.47,23660.0,144.6974,144.6974,144.5633,144.5801,23660.0
2017-12-29 15:40:00,172.48,172.59,172.48,172.57,24572.0,144.5885,144.6807,144.5885,144.6639,24572.0
2017-12-29 15:45:00,172.56,172.56,172.45,172.52,30080.0,144.6555,144.6555,144.5633,144.622,30080.0
2017-12-29 15:50:00,172.52,172.54,172.42,172.44,70492.0,144.622,144.6388,144.5382,144.5549,70492.0
2017-12-29 15:55:00,172.44,172.5,172.14,172.26,237853.0,144.5549,144.6052,144.3034,144.404,237853.0
2018-01-02 09:30:00,173.73,174.33,173.25,174.16,198529.0,145.6363,146.1393,145.2339,145.9968,198529.0
2018-01-02 09:35:00,174.16,174.38,173.63,174.38,105134.0,145.9968,146.1812,145.5525,146.1812,105134.0
2018-01-02 09:40:00,174.42,174.48,173.8,174.01,52912.0,146.2147,146.265,145.695,145.871,52912.0
2018-01-02 09:45:00,174.0,174.03,173.72,173.96,38551.0,145.8627,145.8878,145.6279,145.8291,38551.0
2018-01-02 09:50:00,173.96,174.1,173.25,173.31,60845.0,145.8291,145.9465,145.2339,145.2842,60845.0
2018-01-02 09:55:00,173.35,173.69,173.32,173.44,32198.0,145.3178,145.6028,145.2926,145.3932,32198.0
2018-01-02 10:00:00,173.42,173.66,173.31,173.5,31761.0,145.3764,145.5776,145.2842,145.4435,31761.0
2018-01-02 10:05:00,173.46,173.5,173.0,173.0,41736.0,145.41,145.4435,145.0244,145.0244,41736.0
2018-01-02 10:10:00,173.0,173.46,173.0,173.4,35816.0,145.0244,145.41,145.0244,145.3597,35816.0
2018-01-02 10:15:00,173.43,173.7,173.37,173.67,26980.0,145.3848,145.6112,145.3345,145.586,26980.0
2018-01-02 10:20:00,173.66,173.92,173.62,173.92,20507.0,145.5776,145.7956,145.5441,145.7956,20507.0
2018-01-02 10:25:00,173.9,173.96,173.52,173.54,41132.0,145.7788,145.8291,145.4603,145.477,41132.0
2018-01-02 10:30:00,173.56,173.61,173.35,173.49,30309.0,145.4938,145.5357,145.3178,145.4351,30309.0
2018-01-02 10:35:00,173.52,173.59,173.07,173.24,29943.0,145.4603,145.519,145.083,145.2256,29943.0
2018-01-02 10:40:00,173.28,173.29,173.08,173.13,14790.0,145.2591,145.2675,145.0914,145.1333,14790.0
2018-01-02 10:45:00,173.15,173.33,173.15,173.26,34821.0,145.1501,145.301,145.1501,145.2423,34821.0
2018-01-02 10:50:00,173.27,173.44,172.95,173.04,79078.0,145.2507,145.3932,144.9825,145.0579,79078.0
2018-01-02 10:55:00,173.02,173.2,172.84,173.09,19779.0,145.0411,145.192,144.8902,145.0998,19779.0
2018-01-02 11:00:00,173.12,173.3,173.0,173.18,13883.0,145.125,145.2759,145.0244,145.1753,13883.0
2018-01-02 11:05:00,173.19,173.26,173.11,173.16,17907.0,145.1836,145.2423,145.1166,145.1585,17907.0
2018-01-02 11:10:00,173.16,173.16,173.01,173.06,15306.0,145.1585,145.1585,145.0327,145.0747,15306.0
2018-01-02 11:15:00,173.08,173.27,173.06,173.15,19470.0,145.0914,145.2507,145.0747,145.1501,19470.0
2018-01-02 11:20:00,173.11,173.13,172.91,173.08,30127.0,145.1166,145.1333,144.9489,145.0914,30127.0
2018-01-02 11:25:00,173.08,173.11,172.84,172.87,14129.0,145.0914,145.1166,144.8902,144.9154,14129.0
2018-01-02 11:30:00,172.88,172.93,172.81,172.9,23543.0,144.9238,144.9657,144.8651,144.9405,23543.0
2018-01-02 11:35:00,172.88,172.89,172.66,172.77,25774.0,144.9238,144.9322,144.7393,144.8316,25774.0
2018-01-02 11:40:00,172.78,172.9,172.72,172.88,23777.0,144.8399,144.9405,144.7896,144.9238,23777.0
2018-01-02 11:45:00,172.86,173.08,172.86,173.03,36038.0,144.907,145.0914,144.907,145.0495,36038.0
2018-01-02 11:50:00,173.03,173.17,173.0,173.03,14596.0,145.0495,145.1669,145.0244,145.0495,14596.0
2018-01-02 11:55:00,173.03,173.25,172.99,173.25,17669.0,145.0495,145.2339,145.016,145.2339,17669.0
2018-01-02 12:00:00,173.24,173.25,173.14,173.21,15806.0,145.2256,145.2339,145.1417,145.2004,15806.0
2018-01-02 12:05:00,173.2,173.2,173.02,173.02,10614.0,145.192,145.192,145.0411,145.0411,10614.0
2018-01-02 12:10:00,173.02,173.17,173.02,173.17,10850.0,145.0411,145.1669,145.0411,145.1669,10850.0
2018-01-02 12:15:00,173.17,173.43,173.15,173.27,33706.0,145.1669,145.3848,145.1501,145.2507,33706.0
2018-01-02 12:20:00,173.28,173.52,173.27,173.5,80211.0,145.2591,145.4603,145.2507,145.4435,80211.0
2018-01-02 12:25:00,173.51,173.55,173.45,173.45,26553.0,145.4519,145.4854,145.4016,145.4016,26553.0
2018-01-02 12:30:00,173.47,173.48,173.36,173.37,21615.0,145.4184,145.4267,145.3261,145.3345,21615.0
2018-01-02 12:35:00,173.38,173.38,173.22,173.35,18566.0,145.3429,145.3429,145.2088,145.3178,18566.0
2018-01-02 12:40:00,173.34,173.34,173.15,173.18,8069.0,145.3094,145.3094,145.1501,145.1753,8069.0
2018-01-02 12:45:00,173.18,173.24,173.16,173.18,9339.0,145.1753,145.2256,145.1585,145.1753,9339.0
2018-01-02 12:50:00,173.16,173.25,173.09,173.09,14681.0,145.1585,145.2339,145.0998,145.0998,14681.0
2018-01-02 12:55:00,173.09,173.12,173.02,173.09,16981.0,145.0998,145.125,145.0411,145.0998,16981.0
2018-01-02 13:00:00,173.11,173.14,173.02,173.03,16405.0,145.1166,145.1417,145.0411,145.0495,16405.0
2018-01-02 13:05:00,173.03,173.03,172.86,172.93,26690.0,145.0495,145.0495,144.907,144.9657,26690.0
2018-01-02 13:10:00,172.91,173.09,172.9,173.03,12321.0,144.9489,145.0998,144.9405,145.0495,12321.0
2018-01-02 13:15:00,173.03,173.17,173.01,173.02,15346.0,145.0495,145.1669,145.0327,145.0411,15346.0
2018-01-02 13:20:00,173.05,173.08,173.0,173.04,17505.0,145.0663,145.0914,145.0244,145.0579,17505.0
2018-01-02 13:25:00,173.02,173.03,172.93,172.96,13819.0,145.0411,145.0495,144.9657,144.9908,13819.0
2018-01-02 13:30:00,172.94,173.01,172.87,173.01,20106.0,144.9741,145.0327,144.9154,145.0327,20106.0
2018-01-02 13:35:00,173.02,173.17,173.02,173.14,11784.0,145.0411,145.1669,145.0411,145.1417,11784.0
2018-01-02 13:40:00,173.14,173.17,173.05,173.05,11881.0,145.1417,145.1669,145.0663,145.0663,11881.0
2018-01-02 13:45:00,173.05,173.15,173.01,173.15,9481.0,145.0663,145.1501,145.0327,145.1501,9481.0
2018-01-02 13:50:00,173.15,173.16,173.07,173.08,21431.0,145.1501,145.1585,145.083,145.0914,21431.0
2018-01-02 13:55:00,173.1,173.25,173.05,173.25,28926.0,145.1082,145.2339,145.0663,145.2339,28926.0
2018-01-02 14:00:00,173.23,173.41,173.22,173.41,28468.0,145.2172,145.3681,145.2088,145.3681,28468.0
2018-01-02 14:05:00,173.43,173.56,173.41,173.51,38562.0,145.3848,145.4938,145.3681,145.4519,38562.0
2018-01-02 14:10:00,173.48,173.52,173.34,173.37,24136.0,145.4267,145.4603,145.3094,145.3345,24136.0
2018-01-02 14:15:00,173.37,173.37,173.2,173.23,24325.0,145.3345,145.3345,145.192,145.2172,24325.0
2018-01-02 14:20:00,173.22,173.3,173.14,173.15,18726.0,145.2088,145.2759,145.1417,145.1501,18726.0
2018-01-02 14:25:00,173.13,173.19,173.08,173.15,21133.0,145.1333,145.1836,145.0914,145.1501,21133.0
2018-01-02 14:30:00,173.14,173.24,173.1,173.14,17119.0,145.1417,145.2256,145.1082,145.1417,17119.0
2018-01-02 14:35:00,173.15,173.26,173.11,173.22,14025.0,145.1501,145.2423,145.1166,145.2088,14025.0
2018-01-02 14:40:00,173.22,173.26,173.14,173.16,14125.0,145.2088,145.2423,145.1417,145.1585,14125.0
2018-01-02 14:45:00,173.16,173.16,173.06,173.1,20728.0,145.1585,145.1585,145.0747,145.1082,20728.0
2018-01-02 14:50:00,173.11,173.12,173.04,173.11,22068.0,145.1166,145.125,145.0579,145.1166,22068.0
2018-01-02 14:55:00,173.11,173.14,173.05,173.11,11797.0,145.1166,145.1417,145.0663,145.1166,11797.0
2018-01-02 15:00:00,173.11,173.23,173.09,173.19,16759.0,145.1166,145.2172,145.0998,145.1836,16759.0
2018-01-02 15:05:00,173.21,173.21,173.15,173.18,11871.0,145.2004,145.2004,145.1501,145.1753,11871.0
2018-01-02 15:10:00,173.18,173.29,173.16,173.25,40793.0,145.1753,145.2675,145.1585,145.2339,40793.0
2018-01-02 15:15:00,173.24,173.35,173.22,173.31,20708.0,145.2256,145.3178,145.2088,145.2842,20708.0
2018-01-02 15:20:00,173.32,173.35,173.26,173.33,17093.0,145.2926,145.3178,145.2423,145.301,17093.0
2018-01-02 15:25:00,173.31,173.51,173.26,173.49,26630.0,145.2842,145.4519,145.2423,145.4351,26630.0
2018-01-02 15:30:00,173.48,173.49,173.3,173.3,15684.0,145.4267,145.4351,145.2759,145.2759,15684.0
2018-01-02 15:35:00,173.29,173.32,173.19,173.23,44936.0,145.2675,145.2926,145.1836,145.2172,44936.0
2018-01-02 15:40:00,173.25,173.3,173.15,173.24,27169.0,145.2339,145.2759,145.1501,145.2256,27169.0
2018-01-02 15:45:00,173.24,173.31,173.22,173.31,48105.0,145.2256,145.2842,145.2088,145.2842,48105.0
2018-01-02 15:50:00,173.32,173.42,173.32,173.36,51884.0,145.2926,145.3764,145.2926,145.3261,51884.0
2018-01-02 15:55:00,173.35,173.38,173.2,173.22,147565.0,145.3178,145.3429,145.192,145.2088,147565.0
2018-01-03 09:30:00,173.23,173.64,173.09,173.09,92827.0,145.2172,145.5609,145.0998,145.0998,92827.0
2018-01-03 09:35:00,173.06,173.22,172.52,172.72,86704.0,145.0747,145.2088,144.622,144.7896,86704.0
2018-01-03 09:40:00,172.75,173.11,172.67,173.09,54211.0,144.8148,145.1166,144.7477,145.0998,54211.0
2018-01-03 09:45:00,173.05,173.08,172.88,172.93,34128.0,145.0663,145.0914,144.9238,144.9657,34128.0
2018-01-03 09:50:00,172.91,172.97,172.72,172.9,72338.0,144.9489,144.9992,144.7896,144.9405,72338.0
2018-01-03 09:55:00,172.86,173.0,172.65,172.81,39522.0,144.907,145.0244,144.731,144.8651,39522.0
2018-01-03 10:00:00,172.8,172.89,172.71,172.73,24808.0,144.8567,144.9322,144.7813,144.798,24808.0
2018-01-03 10:05:00,172.72,172.77,172.17,172.26,87337.0,144.7896,144.8316,144.3286,144.404,87337.0
2018-01-03 10:10:00,172.29,172.55,172.12,172.17,55303.0,144.4292,144.6471,144.2867,144.3286,55303.0
2018-01-03 10:15:00,172.18,172.27,172.01,172.16,109306.0,144.337,144.4124,144.1945,144.3202,109306.0
2018-01-03 10:20:00,172.2,172.3,172.12,172.27,72438.0,144.3537,144.4376,144.2867,144.4124,72438.0
2018-01-03 10:25:00,172.25,172.47,172.13,172.47,46603.0,144.3956,144.5801,144.2951,144.5801,46603.0
2018-01-03 10:30:00,172.51,172.71,172.23,172.53,60267.0,144.6136,144.7813,144.3789,144.6304,60267.0
2018-01-03 10:35:00,172.55,172.68,172.51,172.56,35525.0,144.6471,144.7561,144.6136,144.6555,35525.0
2018-01-03 10:40:00,172.58,172.7,172.49,172.49,30802.0,144.6723,144.7729,144.5968,144.5968,30802.0
2018-01-03 10:45:00,172.48,172.51,172.16,172.19,38613.0,144.5885,144.6136,144.3202,144.3453,38613.0
2018-01-03 10:50:00,172.19,172.29,172.19,172.24,34600.0,144.3453,144.4292,144.3453,144.3873,34600.0
2018-01-03 10:55:00,172.26,172.38,172.22,172.37,52036.0,144.404,144.5046,144.3705,144.4962,52036.0
2018-01-03 11:00:00,172.38,172.4,172.24,172.4,44697.0,144.5046,144.5214,144.3873,144.5214,44697.0
2018-01-03 11:05:00,172.43,172.57,172.42,172.46,26860.0,144.5465,144.6639,144.5382,144.5717,26860.0
2018-01-03 11:10:00,172.46,172.63,172.35,172.61,37379.0,144.5717,144.7142,144.4795,144.6974,37379.0
2018-01-03 11:15:00,172.62,172.76,172.61,172.72,17996.0,144.7058,144.8232,144.6974,144.7896,17996.0
2018-01-03 11:20:00,172.75,172.83,172.6,172.65,40716.0,144.8148,144.8819,144.689,144.731,40716.0
2018-01-03 11:25:00,172.7,172.71,172.51,172.51,36531.0,144.7729,144.7813,144.6136,144.6136,36531.0
2018-01-03 11:30:00,172.53,172.54,172.35,172.35,28080.0,144.6304,144.6388,144.4795,144.4795,28080.0
2018-01-03 11:35:00,172.35,172.4,172.24,172.24,26129.0,144.4795,144.5214,144.3873,144.3873,26129.0
2018-01-03 11:40:00,172.25,172.28,172.13,172.15,29765.0,144.3956,144.4208,144.2951,144.3118,29765.0
2018-01-03 11:45:00,172.15,172.25,172.14,172.22,19529.0,144.3118,144.3956,144.3034,144.3705,19529.0
2018-01-03 11:50:00,172.22,172.26,172.18,172.22,22076.0,144.3705,144.404,144.337,144.3705,22076.0
2018-01-03 11:55:00,172.22,172.24,172.09,172.1,23241.0,144.3705,144.3873,144.2615,144.2699,23241.0
2018-01-03 12:00:00,172.11,172.19,172.1,172.16,11172.0,144.2783,144.3453,144.2699,144.3202,11172.0
2018-01-03 12:05:00,172.17,172.24,172.1,172.23,19668.0,144.3286,144.3873,144.2699,144.3789,19668.0
2018-01-03 12:10:00,172.23,172.28,172.22,172.27,21316.0,144.3789,144.4208,144.3705,144.4124,21316.0
2018-01-03 12:15:00,172.27,172.27,172.22,172.23,12630.0,144.4124,144.4124,144.3705,144.3789,12630.0
2018-01-03 12:20:00,172.22,172.23,172.15,172.15,14886.0,144.3705,144.3789,144.3118,144.3118,14886.0
2018-01-03 12:25:00,172.16,172.22,172.15,172.16,6757.0,144.3202,144.3705,144.3118,144.3202,6757.0
2018-01-03 12:30:00,172.16,172.18,172.08,172.08,17872.0,144.3202,144.337,144.2531,144.2531,17872.0
2018-01-03 12:35:00,172.08,172.13,172.01,172.06,31837.0,144.2531,144.2951,144.1945,144.2364,31837.0
2018-01-03 12:40:00,172.06,172.14,172.01,172.13,14942.0,144.2364,144.3034,144.1945,144.2951,14942.0
2018-01-03 12:45:00,172.13,172.17,172.1,172.15,8808.0,144.2951,144.3286,144.2699,144.3118,8808.0
2018-01-03 12:50:00,172.11,172.14,172.06,172.06,10322.0,144.2783,144.3034,144.2364,144.2364,10322.0
2018-01-03 12:55:00,172.08,172.12,172.03,172.11,14712.0,144.2531,144.2867,144.2112,144.2783,14712.0
2018-01-03 13:00:00,172.12,172.16,172.12,172.15,8318.0,144.2867,144.3202,144.2867,144.3118,8318.0
2018-01-03 13:05:00,172.14,172.17,172.11,172.12,12442.0,144.3034,144.3286,144.2783,144.2867,12442.0
2018-01-03 13:10:00,172.14,172.17,172.07,172.13,18462.0,144.3034,144.3286,144.2448,144.2951,18462.0
2018-01-03 13:15:00,172.14,172.15,172.06,172.06,16991.0,144.3034,144.3118,144.2364,144.2364,16991.0
2018-01-03 13:20:00,172.06,172.08,172.03,172.06,21603.0,144.2364,144.2531,144.2112,144.2364,21603.0
2018-01-03 13:25:00,172.05,172.15,172.03,172.14,20173.0,144.228,144.3118,144.2112,144.3034,20173.0
2018-01-03 13:30:00,172.15,172.16,172.08,172.09,22025.0,144.3118,144.3202,144.2531,144.2615,22025.0
2018-01-03 13:35:00,172.1,172.12,172.08,172.12,30639.0,144.2699,144.2867,144.2531,144.2867,30639.0
2018-01-03 13:40:00,172.12,172.12,172.0,172.05,28785.0,144.2867,144.2867,144.1861,144.228,28785.0
2018-01-03 13:45:00,172.06,172.11,172.04,172.1,26033.0,144.2364,144.2783,144.2196,144.2699,26033.0
2018-01-03 13:50:00,172.11,172.12,172.0,172.01,23655.0,144.2783,144.2867,144.1861,144.1945,23655.0
2018-01-03 13:55:00,172.02,172.17,172.0,172.14,55869.0,144.2028,144.3286,144.1861,144.3034,55869.0
2018-01-03 14:00:00,172.16,172.18,172.11,172.13,9689.0,144.3202,144.337,144.2783,144.2951,9689.0
2018-01-03 14:05:00,172.12,172.25,172.12,172.25,35055.0,144.2867,144.3956,144.2867,144.3956,35055.0
2018-01-03 14:10:00,172.25,172.35,172.22,172.24,28642.0,144.3956,144.4795,144.3705,144.3873,28642.0
2018-01-03 14:15:00,172.24,172.28,172.22,172.25,14650.0,144.3873,144.4208,144.3705,144.3956,14650.0
2018-01-03 14:20:00,172.24,172.28,172.23,172.25,11588.0,144.3873,144.4208,144.3789,144.3956,11588.0
2018-01-03 14:25:00,172.25,172.31,172.24,172.3,18201.0,144.3956,144.4459,144.3873,144.4376,18201.0
2018-01-03 14:30:00,172.29,172.35,172.28,172.31,19686.0,144.4292,144.4795,144.4208,144.4459,19686.0
2018-01-03 14:35:00,172.32,172.34,172.26,172.28,27886.0,144.4543,144.4711,144.404,144.4208,27886.0
2018-01-03 14:40:00,172.28,172.29,172.2,172.21,19178.0,144.4208,144.4292,144.3537,144.3621,19178.0
2018-01-03 14:45:00,172.22,172.54,172.19,172.52,43743.0,144.3705,144.6388,144.3453,144.622,43743.0
2018-01-03 14:50:00,172.52,172.56,172.48,172.54,12289.0,144.622,144.6555,144.5885,144.6388,12289.0
2018-01-03 14:55:00,172.54,172.58,172.46,172.47,18349.0,144.6388,144.6723,144.5717,144.5801,18349.0
2018-01-03 15:00:00,172.46,172.48,172.36,172.36,17730.0,144.5717,144.5885,144.4879,144.4879,17730.0
2018-01-03 15:05:00,172.35,172.37,172.3,172.34,15990.0,144.4795,144.4962,144.4376,144.4711,15990.0
2018-01-03 15:10:00,172.34,172.42,172.3,172.4,19108.0,144.4711,144.5382,144.4376,144.5214,19108.0
2018-01-03 15:15:00,172.41,172.44,172.33,172.43,25302.0,144.5298,144.5549,144.4627,144.5465,25302.0
2018-01-03 15:20:00,172.43,172.54,172.43,172.52,21690.0,144.5465,144.6388,144.5465,144.622,21690.0
2018-01-03 15:25:00,172.53,172.53,172.41,172.43,20244.0,144.6304,144.6304,144.5298,144.5465,20244.0
2018-01-03 15:30:00,172.42,172.54,172.41,172.51,33093.0,144.5382,144.6388,144.5298,144.6136,33093.0
2018-01-03 15:35:00,172.53,172.74,172.5,172.74,55122.0,144.6304,144.8064,144.6052,144.8064,55122.0
2018-01-03 15:40:00,172.72,172.76,172.7,172.71,47581.0,144.7896,144.8232,144.7729,144.7813,47581.0
2018-01-03 15:45:00,172.71,172.76,172.59,172.6,48445.0,144.7813,144.8232,144.6807,144.689,48445.0
2018-01-03 15:50:00,172.61,172.62,172.52,172.52,88062.0,144.6974,144.7058,144.622,144.622,88062.0
2018-01-03 15:55:00,172.53,172.58,172.39,172.49,205586.0,144.6304,144.6723,144.513,144.5968,205586.0
2018-01-04 09:30:00,173.24,173.35,172.94,172.96,81055.0,145.2256,145.3178,144.9741,144.9908,81055.0
2018-01-04 09:35:00,172.96,173.14,172.78,173.08,31244.0,144.9908,145.1417,144.8399,145.0914,31244.0
2018-01-04 09:40:00,172.98,173.32,172.88,173.1,34397.0,145.0076,145.2926,144.9238,145.1082,34397.0
2018-01-04 09:45:00,173.01,173.03,172.73,172.78,25288.0,145.0327,145.0495,144.798,144.8399,25288.0
2018-01-04 09:50:00,172.84,173.22,172.8,173.05,21625.0,144.8902,145.2088,144.8567,145.0663,21625.0
2018-01-04 09:55:00,173.01,173.1,172.93,173.09,27337.0,145.0327,145.1082,144.9657,145.0998,27337.0
2018-01-04 10:00:00,173.1,173.48,173.09,173.47,53715.0,145.1082,145.4267,145.0998,145.4184,53715.0
2018-01-04 10:05:00,173.5,173.52,173.33,173.45,28804.0,145.4435,145.4603,145.301,145.4016,28804.0
2018-01-04 10:10:00,173.45,173.5,173.36,173.4,23429.0,145.4016,145.4435,145.3261,145.3597,23429.0
2018-01-04 10:15:00,173.38,173.55,173.31,173.55,16092.0,145.3429,145.4854,145.2842,145.4854,16092.0
2018-01-04 10:20:00,173.55,173.68,173.55,173.6,25672.0,145.4854,145.5944,145.4854,145.5273,25672.0
2018-01-04 10:25:00,173.63,173.68,173.42,173.43,15053.0,145.5525,145.5944,145.3764,145.3848,15053.0
2018-01-04 10:30:00,173.42,173.44,173.11,173.14,30988.0,145.3764,145.3932,145.1166,145.1417,30988.0
2018-01-04 10:35:00,173.11,173.19,173.05,173.1,34603.0,145.1166,145.1836,145.0663,145.1082,34603.0
2018-01-04 10:40:00,173.12,173.21,173.01,173.01,24228.0,145.125,145.2004,145.0327,145.0327,24228.0
2018-01-04 10:45:00,173.02,173.17,173.01,173.08,14323.0,145.0411,145.1669,145.0327,145.0914,14323.0
2018-01-04 10:50:00,173.1,173.13,172.95,173.09,32327.0,145.1082,145.1333,144.9825,145.0998,32327.0
2018-01-04 10:55:00,173.09,173.26,173.06,173.24,21759.0,145.0998,145.2423,145.0747,145.2256,21759.0
2018-01-04 11:00:00,173.26,173.37,173.25,173.32,9979.0,145.2423,145.3345,145.2339,145.2926,9979.0
2018-01-04 11:05:00,173.32,173.41,173.3,173.39,16888.0,145.2926,145.3681,145.2759,145.3513,16888.0
2018-01-04 11:10:00,173.41,173.55,173.41,173.5,13710.0,145.3681,145.4854,145.3681,145.4435,13710.0
2018-01-04 11:15:00,173.51,173.52,173.36,173.42,18624.0,145.4519,145.4603,145.3261,145.3764,18624.0
2018-01-04 11:20:00,173.41,173.59,173.39,173.48,17228.0,145.3681,145.519,145.3513,145.4267,17228.0
2018-01-04 11:25:00,173.49,173.63,173.46,173.56,14139.0,145.4351,145.5525,145.41,145.4938,14139.0
2018-01-04 11:30:00,173.59,173.86,173.57,173.85,25607.0,145.519,145.7453,145.5022,145.7369,25607.0
2018-01-04 11:35:00,173.84,174.12,173.77,173.98,67886.0,145.7285,145.9633,145.6698,145.8459,67886.0
2018-01-04 11:40:00,173.96,174.13,173.95,174.13,28049.0,145.8291,145.9716,145.8207,145.9716,28049.0
2018-01-04 11:45:00,174.12,174.12,173.95,174.0,25373.0,145.9633,145.9633,145.8207,145.8627,25373.0
2018-01-04 11:50:00,173.97,174.06,173.94,174.04,24643.0,145.8375,145.913,145.8124,145.8962,24643.0
2018-01-04 11:55:00,174.05,174.07,173.87,173.89,27177.0,145.9046,145.9213,145.7537,145.7704,27177.0
2018-01-04 12:00:00,173.89,173.97,173.83,173.92,14894.0,145.7704,145.8375,145.7201,145.7956,14894.0
2018-01-04 12:05:00,173.94,174.01,173.9,173.9,14331.0,145.8124,145.871,145.7788,145.7788,14331.0
2018-01-04 12:10:00,173.94,174.08,173.91,174.06,29847.0,145.8124,145.9297,145.7872,145.913,29847.0
2018-01-04 12:15:00,174.05,174.05,173.93,173.96,21398.0,145.9046,145.9046,145.804,145.8291,21398.0
2018-01-04 12:20:00,173.95,174.0,173.74,173.74,16291.0,145.8207,145.8627,145.6447,145.6447,16291.0
2018-01-04 12:25:00,173.75,173.75,173.5,173.67,22876.0,145.6531,145.6531,145.4435,145.586,22876.0
2018-01-04 12:30:00,173.67,173.67,173.4,173.44,16439.0,145.586,145.586,145.3597,145.3932,16439.0
2018-01-04 12:35:00,173.42,173.51,173.41,173.46,11453.0,145.3764,145.4519,145.3681,145.41,11453.0
2018-01-04 12:40:00,173.47,173.63,173.43,173.5,18027.0,145.4184,145.5525,145.3848,145.4435,18027.0
2018-01-04 12:45:00,173.5,173.66,173.48,173.55,8390.0,145.4435,145.5776,145.4267,145.4854,8390.0
2018-01-04 12:50:00,173.52,173.55,173.34,173.36,15940.0,145.4603,145.4854,145.3094,145.3261,15940.0
2018-01-04 12:55:00,173.37,173.43,173.31,173.4,10900.0,145.3345,145.3848,145.2842,145.3597,10900.0
2018-01-04 13:00:00,173.41,173.47,173.35,173.44,20123.0,145.3681,145.4184,145.3178,145.3932,20123.0
2018-01-04 13:05:00,173.46,173.61,173.46,173.61,12927.0,145.41,145.5357,145.41,145.5357,12927.0
2018-01-04 13:10:00,173.61,173.7,173.61,173.67,8909.0,145.5357,145.6112,145.5357,145.586,8909.0
2018-01-04 13:15:00,173.67,173.67,173.6,173.62,8635.0,145.586,145.586,145.5273,145.5441,8635.0
2018-01-04 13:20:00,173.62,173.7,173.58,173.7,17219.0,145.5441,145.6112,145.5106,145.6112,17219.0
2018-01-04 13:25:00,173.71,173.78,173.68,173.77,21306.0,145.6196,145.6782,145.5944,145.6698,21306.0
2018-01-04 13:30:00,173.78,173.86,173.77,173.86,7190.0,145.6782,145.7453,145.6698,145.7453,7190.0
2018-01-04 13:35:00,173.86,173.95,173.86,173.94,17873.0,145.7453,145.8207,145.7453,145.8124,17873.0
2018-01-04 13:40:00,173.95,173.96,173.91,173.94,12632.0,145.8207,145.8291,145.7872,145.8124,12632.0
2018-01-04 13:45:00,173.94,173.95,173.88,173.92,7180.0,145.8124,145.8207,145.7621,145.7956,7180.0
2018-01-04 13:50:00,173.94,173.99,173.92,173.98,9985.0,145.8124,145.8543,145.7956,145.8459,9985.0
2018-01-04 13:55:00,173.97,174.07,173.91,174.0,21125.0,145.8375,145.9213,145.7872,145.8627,21125.0
2018-01-04 14:00:00,174.0,174.01,173.94,173.99,9451.0,145.8627,145.871,145.8124,145.8543,9451.0
2018-01-04 14:05:00,173.98,173.98,173.79,173.86,12145.0,145.8459,145.8459,145.6866,145.7453,12145.0
2018-01-04 14:10:00,173.87,173.88,173.68,173.71,9866.0,145.7537,145.7621,145.5944,145.6196,9866.0
2018-01-04 14:15:00,173.72,173.77,173.64,173.66,16053.0,145.6279,145.6698,145.5609,145.5776,16053.0
2018-01-04 14:20:00,173.64,173.71,173.62,173.64,12972.0,145.5609,145.6196,145.5441,145.5609,12972.0
2018-01-04 14:25:00,173.64,173.66,173.57,173.64,24616.0,145.5609,145.5776,145.5022,145.5609,24616.0
2018-01-04 14:30:00,173.64,173.79,173.64,173.77,13100.0,145.5609,145.6866,145.5609,145.6698,13100.0
2018-01-04 14:35:00,173.77,173.84,173.77,173.78,15206.0,145.6698,145.7285,145.6698,145.6782,15206.0
2018-01-04 14:40:00,173.8,173.8,173.74,173.74,7830.0,145.695,145.695,145.6447,145.6447,7830.0
2018-01-04 14:45:00,173.75,173.78,173.71,173.75,16434.0,145.6531,145.6782,145.6196,145.6531,16434.0
2018-01-04 14:50:00,173.75,173.82,173.74,173.8,7771.0,145.6531,145.7118,145.6447,145.695,7771.0
2018-01-04 14:55:00,173.8,173.92,173.8,173.89,19815.0,145.695,145.7956,145.695,145.7704,19815.0
2018-01-04 15:00:00,173.89,173.96,173.83,173.91,14878.0,145.7704,145.8291,145.7201,145.7872,14878.0
2018-01-04 15:05:00,173.92,173.94,173.88,173.91,9692.0,145.7956,145.8124,145.7621,145.7872,9692.0
2018-01-04 15:10:00,173.92,173.94,173.89,173.91,12010.0,145.7956,145.8124,145.7704,145.7872,12010.0
2018-01-04 15:15:00,173.92,174.0,173.91,174.0,15873.0,145.7956,145.8627,145.7872,145.8627,15873.0
2018-01-04 15:20:00,174.01,174.02,173.9,173.96,41747.0,145.871,145.8794,145.7788,145.8291,41747.0
2018-01-04 15:25:00,173.96,174.0,173.89,173.9,68274.0,145.8291,145.8627,145.7704,145.7788,68274.0
2018-01-04 15:30:00,173.9,174.04,173.82,174.0,39832.0,145.7788,145.8962,145.7118,145.8627,39832.0
2018-01-04 15:35:00,174.0,174.0,173.87,173.88,24973.0,145.8627,145.8627,145.7537,145.7621,24973.0
2018-01-04 15:40:00,173.88,173.9,173.84,173.86,28976.0,145.7621,145.7788,145.7285,145.7453,28976.0
2018-01-04 15:45:00,173.86,173.91,173.83,173.83,54314.0,145.7453,145.7872,145.7201,145.7201,54314.0
2018-01-04 15:50:00,173.83,173.83,173.73,173.82,73334.0,145.7201,145.7201,145.6363,145.7118,73334.0
2018-01-04 15:55:00,173.82,173.9,173.71,173.75,114626.0,145.7118,145.7788,145.6196,145.6531,114626.0
2018-01-05 09:30:00,174.0,174.7,174.0,174.45,105621.0,145.8627,146.4495,145.8627,146.2399,105621.0
2018-01-05 09:35:00,174.41,174.74,174.3,174.7,94045.0,146.2064,146.483,146.1141,146.4495,94045.0
2018-01-05 09:40:00,174.69,174.95,174.65,174.86,62445.0,146.4411,146.659,146.4075,146.5836,62445.0
2018-01-05 09:45:00,174.88,175.0,174.63,174.82,120924.0,146.6004,146.7009,146.3908,146.5501,120924.0
2018-01-05 09:50:00,174.81,174.92,174.68,174.75,46725.0,146.5417,146.6339,146.4327,146.4914,46725.0
2018-01-05 09:55:00,174.78,174.9,174.69,174.69,16951.0,146.5165,146.6171,146.4411,146.4411,16951.0
2018-01-05 10:00:00,174.75,174.75,174.43,174.47,25300.0,146.4914,146.4914,146.2231,146.2567,25300.0
2018-01-05 10:05:00,174.49,174.5,174.14,174.22,23836.0,146.2734,146.2818,145.98,146.0471,23836.0
2018-01-05 10:10:00,174.2,174.2,174.1,174.12,28375.0,146.0303,146.0303,145.9465,145.9633,28375.0
2018-01-05 10:15:00,174.15,174.27,174.09,174.27,27118.0,145.9884,146.089,145.9381,146.089,27118.0
2018-01-05 10:20:00,174.27,174.3,173.85,173.91,29052.0,146.089,146.1141,145.7369,145.7872,29052.0
2018-01-05 10:25:00,173.93,174.03,173.9,173.97,14738.0,145.804,145.8878,145.7788,145.8375,14738.0
2018-01-05 10:30:00,173.98,174.0,173.91,173.93,10009.0,145.8459,145.8627,145.7872,145.804,10009.0
2018-01-05 10:35:00,173.95,174.07,173.93,174.06,61852.0,145.8207,145.9213,145.804,145.913,61852.0
2018-01-05 10:40:00,174.05,174.05,173.82,173.82,22452.0,145.9046,145.9046,145.7118,145.7118,22452.0
2018-01-05 10:45:00,173.83,173.94,173.83,173.84,10875.0,145.7201,145.8124,145.7201,145.7285,10875.0
2018-01-05 10:50:00,173.83,174.01,173.8,174.01,13856.0,145.7201,145.871,145.695,145.871,13856.0
2018-01-05 10:55:00,174.01,174.01,173.72,173.72,37137.0,145.871,145.871,145.6279,145.6279,37137.0
2018-01-05 11:00:00,173.72,174.02,173.7,174.02,22539.0,145.6279,145.8794,145.6112,145.8794,22539.0
2018-01-05 11:05:00,174.01,174.09,173.92,174.0,23544.0,145.871,145.9381,145.7956,145.8627,23544.0
2018-01-05 11:10:00,174.0,174.14,173.99,174.0,42014.0,145.8627,145.98,145.8543,145.8627,42014.0
2018-01-05 11:15:00,174.0,174.06,173.98,174.03,13058.0,145.8627,145.913,145.8459,145.8878,13058.0
2018-01-05 11:20:00,174.04,174.13,173.94,173.99,24658.0,145.8962,145.9716,145.8124,145.8543,24658.0
2018-01-05 11:25:00,173.98,173.99,173.84,173.92,17496.0,145.8459,145.8543,145.7285,145.7956,17496.0
2018-01-05 11:30:00,173.95,173.97,173.84,173.85,18021.0,145.8207,145.8375,145.7285,145.7369,18021.0
2018-01-05 11:35:00,173.83,173.83,173.64,173.68,14214.0,145.7201,145.7201,145.5609,145.5944,14214.0
2018-01-05 11:40:00,173.67,173.76,173.66,173.67,14524.0,145.586,145.6615,145.5776,145.586,14524.0
2018-01-05 11:45:00,173.67,173.73,173.63,173.7,11994.0,145.586,145.6363,145.5525,145.6112,11994.0
2018-01-05 11:50:00,173.73,173.79,173.7,173.79,14965.0,145.6363,145.6866,145.6112,145.6866,14965.0
2018-01-05 11:55:00,173.79,173.89,173.78,173.83,14923.0,145.6866,145.7704,145.6782,145.7201,14923.0
2018-01-05 12:00:00,173.85,173.85,173.73,173.74,61986.0,145.7369,145.7369,145.6363,145.6447,61986.0
2018-01-05 12:05:00,173.75,173.88,173.56,173.63,47384.0,145.6531,145.7621,145.4938,145.5525,47384.0
2018-01-05 12:10:00,173.64,173.79,173.59,173.74,14385.0,145.5609,145.6866,145.519,145.6447,14385.0
2018-01-05 12:15:00,173.74,173.86,173.74,173.86,16717.0,145.6447,145.7453,145.6447,145.7453,16717.0
2018-01-05 12:20:00,173.88,173.94,173.8,173.8,14233.0,145.7621,145.8124,145.695,145.695,14233.0
2018-01-05 12:25:00,173.81,173.91,173.77,173.83,13201.0,145.7034,145.7872,145.6698,145.7201,13201.0
2018-01-05 12:30:00,173.84,173.85,173.64,173.7,18115.0,145.7285,145.7369,145.5609,145.6112,18115.0
2018-01-05 12:35:00,173.68,173.69,173.55,173.57,23134.0,145.5944,145.6028,145.4854,145.5022,23134.0
2018-01-05 12:40:00,173.59,173.59,173.55,173.58,3024.0,145.519,145.519,145.4854,145.5106,3024.0
2018-01-05 12:45:00,173.6,173.6,173.41,173.42,15301.0,145.5273,145.5273,145.3681,145.3764,15301.0
2018-01-05 12:50:00,173.43,173.51,173.41,173.48,13333.0,145.3848,145.4519,145.3681,145.4267,13333.0
2018-01-05 12:55:00,173.51,173.56,173.48,173.53,10265.0,145.4519,145.4938,145.4267,145.4687,10265.0
2018-01-05 13:00:00,173.55,173.56,173.46,173.5,8618.0,145.4854,145.4938,145.41,145.4435,8618.0
2018-01-05 13:05:00,173.51,173.53,173.41,173.45,12183.0,145.4519,145.4687,145.3681,145.4016,12183.0
2018-01-05 13:10:00,173.41,173.49,173.41,173.49,13502.0,145.3681,145.4351,145.3681,145.4351,13502.0
2018-01-05 13:15:00,173.49,173.53,173.46,173.46,11023.0,145.4351,145.4687,145.41,145.41,11023.0
2018-01-05 13:20:00,173.48,173.56,173.4,173.55,13734.0,145.4267,145.4938,145.3597,145.4854,13734.0
2018-01-05 13:25:00,173.53,173.53,173.41,173.46,8644.0,145.4687,145.4687,145.3681,145.41,8644.0
2018-01-05 13:30:00,173.46,173.61,173.46,173.6,16036.0,145.41,145.5357,145.41,145.5273,16036.0
2018-01-05 13:35:00,173.6,173.67,173.58,173.58,5930.0,145.5273,145.586,145.5106,145.5106,5930.0
2018-01-05 13:40:00,173.58,173.66,173.58,173.65,7081.0,145.5106,145.5776,145.5106,145.5693,7081.0
2018-01-05 13:45:00,173.62,173.73,173.61,173.65,8487.0,145.5441,145.6363,145.5357,145.5693,8487.0
2018-01-05 13:50:00,173.63,173.7,173.63,173.7,6668.0,145.5525,145.6112,145.5525,145.6112,6668.0
2018-01-05 13:55:00,173.7,173.76,173.69,173.75,8889.0,145.6112,145.6615,145.6028,145.6531,8889.0
2018-01-05 14:00:00,173.73,173.81,173.73,173.81,13949.0,145.6363,145.7034,145.6363,145.7034,13949.0
2018-01-05 14:05:00,173.81,173.85,173.7,173.74,21351.0,145.7034,145.7369,145.6112,145.6447,21351.0
2018-01-05 14:10:00,173.72,173.72,173.63,173.7,17202.0,145.6279,145.6279,145.5525,145.6112,17202.0
2018-01-05 14:15:00,173.71,173.74,173.63,173.64,10829.0,145.6196,145.6447,145.5525,145.5609,10829.0
2018-01-05 14:20:00,173.66,173.74,173.63,173.72,7788.0,145.5776,145.6447,145.5525,145.6279,7788.0
2018-01-05 14:25:00,173.75,173.84,173.74,173.79,10123.0,145.6531,145.7285,145.6447,145.6866,10123.0
2018-01-05 14:30:00,173.79,173.85,173.78,173.82,6854.0,145.6866,145.7369,145.6782,145.7118,6854.0
2018-01-05 14:35:00,173.82,173.92,173.81,173.88,12225.0,145.7118,145.7956,145.7034,145.7621,12225.0
2018-01-05 14:40:00,173.91,173.92,173.78,173.8,11014.0,145.7872,145.7956,145.6782,145.695,11014.0
2018-01-05 14:45:00,173.79,173.8,173.66,173.71,16030.0,145.6866,145.695,145.5776,145.6196,16030.0
2018-01-05 14:50:00,173.72,173.82,173.71,173.79,10282.0,145.6279,145.7118,145.6196,145.6866,10282.0
2018-01-05 14:55:00,173.78,173.79,173.71,173.72,7567.0,145.6782,145.6866,145.6196,145.6279,7567.0
2018-01-05 15:00:00,173.72,173.77,173.72,173.76,6286.0,145.6279,145.6698,145.6279,145.6615,6286.0
2018-01-05 15:05:00,173.76,173.87,173.76,173.87,8963.0,145.6615,145.7537,145.6615,145.7537,8963.0
2018-01-05 15:10:00,173.88,173.94,173.87,173.9,9960.0,145.7621,145.8124,145.7537,145.7788,9960.0
2018-01-05 15:15:00,173.9,174.0,173.9,174.0,19948.0,145.7788,145.8627,145.7788,145.8627,19948.0
2018-01-05 15:20:00,174.0,174.02,173.97,174.02,21161.0,145.8627,145.8794,145.8375,145.8794,21161.0
2018-01-05 15:25:00,174.02,174.08,174.01,174.03,24427.0,145.8794,145.9297,145.871,145.8878,24427.0
2018-01-05 15:30:00,174.02,174.03,173.98,174.01,30341.0,145.8794,145.8878,145.8459,145.871,30341.0
2018-01-05 15:35:00,174.0,174.08,173.99,174.04,39427.0,145.8627,145.9297,145.8543,145.8962,39427.0
2018-01-05 15:40:00,174.05,174.09,173.92,173.97,38739.0,145.9046,145.9381,145.7956,145.8375,38739.0
2018-01-05 15:45:00,173.99,174.15,173.99,174.15,48609.0,145.8543,145.9884,145.8543,145.9884,48609.0
2018-01-05 15:50:00,174.15,174.21,174.07,174.21,62565.0,145.9884,146.0387,145.9213,146.0387,62565.0
2018-01-05 15:55:00,174.21,174.21,173.99,174.04,220841.0,146.0387,146.0387,145.8543,145.8962,220841.0
2018-01-08 09:30:00,173.74,174.21,173.12,173.22,106972.0,145.6447,146.0387,145.125,145.2088,106972.0
2018-01-08 09:35:00,173.15,173.45,173.07,173.36,34956.0,145.1501,145.4016,145.083,145.3261,34956.0
2018-01-08 09:40:00,173.41,173.89,173.32,173.72,30353.0,145.3681,145.7704,145.2926,145.6279,30353.0
2018-01-08 09:45:00,173.69,173.71,173.42,173.52,36720.0,145.6028,145.6196,145.3764,145.4603,36720.0
2018-01-08 09:50:00,173.54,173.56,173.43,173.48,14326.0,145.477,145.4938,145.3848,145.4267,14326.0
2018-01-08 09:55:00,173.5,173.69,173.46,173.66,29999.0,145.4435,145.6028,145.41,145.5776,29999.0
2018-01-08 10:00:00,173.7,173.84,173.66,173.76,28062.0,145.6112,145.7285,145.5776,145.6615,28062.0
2018-01-08 10:05:00,173.75,173.76,173.18,173.25,36900.0,145.6531,145.6615,145.1753,145.2339,36900.0
2018-01-08 10:10:00,173.25,173.27,172.93,172.97,42854.0,145.2339,145.2507,144.9657,144.9992,42854.0
2018-01-08 10:15:00,173.02,173.47,172.95,173.45,23313.0,145.0411,145.4184,144.9825,145.4016,23313.0
2018-01-08 10:20:00,173.42,173.45,173.04,173.04,22688.0,145.3764,145.4016,145.0579,145.0579,22688.0
2018-01-08 10:25:00,173.03,173.16,172.98,173.15,30058.0,145.0495,145.1585,145.0076,145.1501,30058.0
2018-01-08 10:30:00,173.2,173.39,173.19,173.39,25279.0,145.192,145.3513,145.1836,145.3513,25279.0
2018-01-08 10:35:00,173.41,173.55,173.41,173.43,14930.0,145.3681,145.4854,145.3681,145.3848,14930.0
2018-01-08 10:40:00,173.38,173.38,173.2,173.23,14652.0,145.3429,145.3429,145.192,145.2172,14652.0
2018-01-08 10:45:00,173.26,173.39,173.17,173.37,28775.0,145.2423,145.3513,145.1669,145.3345,28775.0
2018-01-08 10:50:00,173.39,173.54,173.38,173.48,19761.0,145.3513,145.477,145.3429,145.4267,19761.0
2018-01-08 10:55:00,173.5,173.62,173.43,173.57,20225.0,145.4435,145.5441,145.3848,145.5022,20225.0
2018-01-08 11:00:00,173.53,173.62,173.44,173.44,16700.0,145.4687,145.5441,145.3932,145.3932,16700.0
2018-01-08 11:05:00,173.45,173.45,173.33,173.33,24982.0,145.4016,145.4016,145.301,145.301,24982.0
2018-01-08 11:10:00,173.34,173.53,173.34,173.47,34866.0,145.3094,145.4687,145.3094,145.4184,34866.0
2018-01-08 11:15:00,173.46,173.53,173.41,173.52,6251.0,145.41,145.4687,145.3681,145.4603,6251.0
2018-01-08 11:20:00,173.51,173.52,173.37,173.42,18656.0,145.4519,145.4603,145.3345,145.3764,18656.0
2018-01-08 11:25:00,173.43,173.71,173.39,173.62,17911.0,145.3848,145.6196,145.3513,145.5441,17911.0
2018-01-08 11:30:00,173.62,173.83,173.62,173.83,12268.0,145.5441,145.7201,145.5441,145.7201,12268.0
2018-01-08 11:35:00,173.83,173.85,173.72,173.73,10989.0,145.7201,145.7369,145.6279,145.6363,10989.0
2018-01-08 11:40:00,173.74,173.77,173.57,173.57,9933.0,145.6447,145.6698,145.5022,145.5022,9933.0
2018-01-08 11:45:00,173.54,173.56,173.47,173.49,6272.0,145.477,145.4938,145.4184,145.4351,6272.0
2018-01-08 11:50:00,173.5,173.54,173.49,173.51,11024.0,145.4435,145.477,145.4351,145.4519,11024.0
2018-01-08 11:55:00,173.48,173.48,173.28,173.28,15638.0,145.4267,145.4267,145.2591,145.2591,15638.0
2018-01-08 12:00:00,173.27,173.44,173.19,173.44,25716.0,145.2507,145.3932,145.1836,145.3932,25716.0
2018-01-08 12:05:00,173.45,173.55,173.44,173.55,7490.0,145.4016,145.4854,145.3932,145.4854,7490.0
2018-01-08 12:10:00,173.56,173.64,173.56,173.61,14608.0,145.4938,145.5609,145.4938,145.5357,14608.0
2018-01-08 12:15:00,173.6,173.89,173.59,173.89,14333.0,145.5273,145.7704,145.519,145.7704,14333.0
2018-01-08 12:20:00,173.89,173.96,173.81,173.81,13124.0,145.7704,145.8291,145.7034,145.7034,13124.0
2018-01-08 12:25:00,173.81,173.85,173.79,173.8,8286.0,145.7034,145.7369,145.6866,145.695,8286.0
2018-01-08 12:30:00,173.8,173.81,173.71,173.71,14212.0,145.695,145.7034,145.6196,145.6196,14212.0
2018-01-08 12:35:00,173.72,173.74,173.67,173.7,6602.0,145.6279,145.6447,145.586,145.6112,6602.0
2018-01-08 12:40:00,173.74,173.81,173.72,173.81,4629.0,145.6447,145.7034,145.6279,145.7034,4629.0
2018-01-08 12:45:00,173.81,173.81,173.72,173.72,8088.0,145.7034,145.7034,145.6279,145.6279,8088.0
2018-01-08 12:50:00,173.74,173.75,173.68,173.69,6713.0,145.6447,145.6531,145.5944,145.6028,6713.0
2018-01-08 12:55:00,173.69,173.79,173.66,173.76,12307.0,145.6028,145.6866,145.5776,145.6615,12307.0
2018-01-08 13:00:00,173.77,173.79,173.73,173.73,5643.0,145.6698,145.6866,145.6363,145.6363,5643.0
2018-01-08 13:05:00,173.75,173.8,173.72,173.77,9843.0,145.6531,145.695,145.6279,145.6698,9843.0
2018-01-08 13:10:00,173.8,173.82,173.75,173.81,15789.0,145.695,145.7118,145.6531,145.7034,15789.0
2018-01-08 13:15:00,173.8,174.01,173.8,174.0,24947.0,145.695,145.871,145.695,145.8627,24947.0
2018-01-08 13:20:00,174.0,174.03,173.93,173.96,13971.0,145.8627,145.8878,145.804,145.8291,13971.0
2018-01-08 13:25:00,173.98,173.98,173.9,173.94,8801.0,145.8459,145.8459,145.7788,145.8124,8801.0
2018-01-08 13:30:00,173.92,173.94,173.8,173.83,8013.0,145.7956,145.8124,145.695,145.7201,8013.0
2018-01-08 13:35:00,173.81,173.82,173.75,173.81,6964.0,145.7034,145.7118,145.6531,145.7034,6964.0
2018-01-08 13:40:00,173.81,173.82,173.76,173.81,7702.0,145.7034,145.7118,145.6615,145.7034,7702.0
2018-01-08 13:45:00,173.81,173.84,173.74,173.75,9424.0,145.7034,145.7285,145.6447,145.6531,9424.0
2018-01-08 13:50:00,173.73,173.79,173.71,173.77,6231.0,145.6363,145.6866,145.6196,145.6698,6231.0
2018-01-08 13:55:00,173.77,173.88,173.77,173.83,7140.0,145.6698,145.7621,145.6698,145.7201,7140.0
2018-01-08 14:00:00,173.83,173.96,173.83,173.94,9527.0,145.7201,145.8291,145.7201,145.8124,9527.0
2018-01-08 14:05:00,173.93,173.94,173.85,173.88,7150.0,145.804,145.8124,145.7369,145.7621,7150.0
2018-01-08 14:10:00,173.87,173.89,173.82,173.88,11957.0,145.7537,145.7704,145.7118,145.7621,11957.0
2018-01-08 14:15:00,173.89,173.9,173.83,173.85,19802.0,145.7704,145.7788,145.7201,145.7369,19802.0
2018-01-08 14:20:00,173.87,173.96,173.86,173.95,9453.0,145.7537,145.8291,145.7453,145.8207,9453.0
2018-01-08 14:25:00,173.94,173.96,173.85,173.88,10698.0,145.8124,145.8291,145.7369,145.7621,10698.0
2018-01-08 14:30:00,173.88,173.9,173.83,173.85,17033.0,145.7621,145.7788,145.7201,145.7369,17033.0
2018-01-08 14:35:00,173.83,173.93,173.82,173.89,7780.0,145.7201,145.804,145.7118,145.7704,7780.0
2018-01-08 14:40:00,173.89,173.9,173.84,173.88,23701.0,145.7704,145.7788,145.7285,145.7621,23701.0
2018-01-08 14:45:00,173.89,173.9,173.86,173.86,8924.0,145.7704,145.7788,145.7453,145.7453,8924.0
2018-01-08 14:50:00,173.85,173.9,173.84,173.86,14956.0,145.7369,145.7788,145.7285,145.7453,14956.0
2018-01-08 14:55:00,173.87,174.03,173.86,174.02,13283.0,145.7537,145.8878,145.7453,145.8794,13283.0
2018-01-08 15:00:00,174.01,174.1,173.93,173.97,17306.0,145.871,145.9465,145.804,145.8375,17306.0
2018-01-08 15:05:00,173.97,173.99,173.92,173.97,12992.0,145.8375,145.8543,145.7956,145.8375,12992.0
2018-01-08 15:10:00,173.95,173.98,173.92,173.98,9244.0,145.8207,145.8459,145.7956,145.8459,9244.0
2018-01-08 15:15:00,173.96,173.97,173.91,173.96,7736.0,145.8291,145.8375,145.7872,145.8291,7736.0
2018-01-08 15:20:00,173.97,173.98,173.87,173.88,12924.0,145.8375,145.8459,145.7537,145.7621,12924.0
2018-01-08 15:25:00,173.88,173.89,173.79,173.81,15212.0,145.7621,145.7704,145.6866,145.7034,15212.0
2018-01-08 15:30:00,173.81,173.89,173.81,173.85,11075.0,145.7034,145.7704,145.7034,145.7369,11075.0
2018-01-08 15:35:00,173.87,173.9,173.81,173.82,13083.0,145.7537,145.7788,145.7034,145.7118,13083.0
2018-01-08 15:40:00,173.82,173.96,173.82,173.96,15402.0,145.7118,145.8291,145.7118,145.8291,15402.0
2018-01-08 15:45:00,173.96,174.0,173.94,174.0,23451.0,145.8291,145.8627,145.8124,145.8627,23451.0
2018-01-08 15:50:00,174.0,174.02,173.91,173.96,31067.0,145.8627,145.8794,145.7872,145.8291,31067.0
2018-01-08 15:55:00,173.95,174.01,173.9,173.92,70517.0,145.8207,145.871,145.7788,145.7956,70517.0
2018-01-09 09:30:00,174.23,174.23,173.78,174.03,57752.0,146.0555,146.0555,145.6782,145.8878,57752.0
2018-01-09 09:35:00,174.08,174.09,173.77,173.79,18687.0,145.9297,145.9381,145.6698,145.6866,18687.0
2018-01-09 09:40:00,173.79,173.82,173.59,173.71,22115.0,145.6866,145.7118,145.519,145.6196,22115.0
2018-01-09 09:45:00,173.7,173.97,173.66,173.97,26126.0,145.6112,145.8375,145.5776,145.8375,26126.0
2018-01-09 09:50:00,173.98,174.04,173.59,173.89,55627.0,145.8459,145.8962,145.519,145.7704,55627.0
2018-01-09 09:55:00,173.86,173.94,173.72,173.88,17602.0,145.7453,145.8124,145.6279,145.7621,17602.0
2018-01-09 10:00:00,173.85,173.92,173.78,173.81,21515.0,145.7369,145.7956,145.6782,145.7034,21515.0
2018-01-09 10:05:00,173.83,173.83,173.62,173.72,27294.0,145.7201,145.7201,145.5441,145.6279,27294.0
2018-01-09 10:10:00,173.74,173.79,173.4,173.41,22804.0,145.6447,145.6866,145.3597,145.3681,22804.0
2018-01-09 10:15:00,173.41,173.6,173.38,173.56,37806.0,145.3681,145.5273,145.3429,145.4938,37806.0
2018-01-09 10:20:00,173.56,173.67,173.41,173.55,20031.0,145.4938,145.586,145.3681,145.4854,20031.0
2018-01-09 10:25:00,173.56,173.64,173.46,173.58,25385.0,145.4938,145.5609,145.41,145.5106,25385.0
2018-01-09 10:30:00,173.58,173.73,173.56,173.57,17771.0,145.5106,145.6363,145.4938,145.5022,17771.0
2018-01-09 10:35:00,173.57,173.57,173.37,173.4,34198.0,145.5022,145.5022,145.3345,145.3597,34198.0
2018-01-09 10:40:00,173.39,173.47,173.37,173.39,19992.0,145.3513,145.4184,145.3345,145.3513,19992.0
2018-01-09 10:45:00,173.38,173.51,173.32,173.49,17889.0,145.3429,145.4519,145.2926,145.4351,17889.0
2018-01-09 10:50:00,173.5,173.5,173.2,173.22,27310.0,145.4435,145.4435,145.192,145.2088,27310.0
2018-01-09 10:55:00,173.24,173.25,173.16,173.17,46502.0,145.2256,145.2339,145.1585,145.1669,46502.0
2018-01-09 11:00:00,173.17,173.41,173.16,173.41,25501.0,145.1669,145.3681,145.1585,145.3681,25501.0
2018-01-09 11:05:00,173.41,173.41,173.27,173.34,18045.0,145.3681,145.3681,145.2507,145.3094,18045.0
2018-01-09 11:10:00,173.35,173.6,173.35,173.59,11543.0,145.3178,145.5273,145.3178,145.519,11543.0
2018-01-09 11:15:00,173.6,173.61,173.41,173.46,17119.0,145.5273,145.5357,145.3681,145.41,17119.0
2018-01-09 11:20:00,173.47,173.73,173.42,173.65,25408.0,145.4184,145.6363,145.3764,145.5693,25408.0
2018-01-09 11:25:00,173.63,173.7,173.52,173.64,10762.0,145.5525,145.6112,145.4603,145.5609,10762.0
2018-01-09 11:30:00,173.64,173.64,173.48,173.58,13228.0,145.5609,145.5609,145.4267,145.5106,13228.0
2018-01-09 11:35:00,173.6,173.74,173.54,173.56,28347.0,145.5273,145.6447,145.477,145.4938,28347.0
2018-01-09 11:40:00,173.55,173.61,173.51,173.55,17435.0,145.4854,145.5357,145.4519,145.4854,17435.0
2018-01-09 11:45:00,173.52,173.55,173.42,173.43,14012.0,145.4603,145.4854,145.3764,145.3848,14012.0
2018-01-09 11:50:00,173.41,173.44,173.27,173.28,18291.0,145.3681,145.3932,145.2507,145.2591,18291.0
2018-01-09 11:55:00,173.26,173.26,173.15,173.18,29065.0,145.2423,145.2423,145.1501,145.1753,29065.0
2018-01-09 12:00:00,173.17,173.17,173.08,173.17,21193.0,145.1669,145.1669,145.0914,145.1669,21193.0
2018-01-09 12:05:00,173.16,173.18,173.06,173.09,13389.0,145.1585,145.1753,145.0747,145.0998,13389.0
2018-01-09 12:10:00,173.09,173.23,173.07,173.22,25550.0,145.0998,145.2172,145.083,145.2088,25550.0
2018-01-09 12:15:00,173.22,173.24,173.2,173.21,21802.0,145.2088,145.2256,145.192,145.2004,21802.0
2018-01-09 12:20:00,173.22,173.28,173.21,173.24,12569.0,145.2088,145.2591,145.2004,145.2256,12569.0
2018-01-09 12:25:00,173.23,173.25,173.14,173.14,15334.0,145.2172,145.2339,145.1417,145.1417,15334.0
2018-01-09 12:30:00,173.17,173.18,173.05,173.07,31717.0,145.1669,145.1753,145.0663,145.083,31717.0
2018-01-09 12:35:00,173.07,173.07,173.05,173.05,11868.0,145.083,145.083,145.0663,145.0663,11868.0
2018-01-09 12:40:00,173.05,173.26,173.04,173.26,21297.0,145.0663,145.2423,145.0579,145.2423,21297.0
2018-01-09 12:45:00,173.23,173.26,173.19,173.24,13279.0,145.2172,145.2423,145.1836,145.2256,13279.0
2018-01-09 12:50:00,173.24,173.24,173.19,173.21,8827.0,145.2256,145.2256,145.1836,145.2004,8827.0
2018-01-09 12:55:00,173.21,173.22,173.09,173.1,8787.0,145.2004,145.2088,145.0998,145.1082,8787.0
2018-01-09 13:00:00,173.11,173.11,173.04,173.05,20541.0,145.1166,145.1166,145.0579,145.0663,20541.0
2018-01-09 13:05:00,173.05,173.1,173.01,173.1,13198.0,145.0663,145.1082,145.0327,145.1082,13198.0
2018-01-09 13:10:00,173.13,173.2,173.11,173.2,10686.0,145.1333,145.192,145.1166,145.192,10686.0
2018-01-09 13:15:00,173.2,173.22,173.14,173.16,7080.0,145.192,145.2088,145.1417,145.1585,7080.0
2018-01-09 13:20:00,173.16,173.34,173.15,173.31,13862.0,145.1585,145.3094,145.1501,145.2842,13862.0
2018-01-09 13:25:00,173.31,173.38,173.3,173.36,12305.0,145.2842,145.3429,145.2759,145.3261,12305.0
2018-01-09 13:30:00,173.36,173.39,173.32,173.39,18198.0,145.3261,145.3513,145.2926,145.3513,18198.0
2018-01-09 13:35:00,173.39,173.45,173.34,173.43,24791.0,145.3513,145.4016,145.3094,145.3848,24791.0
2018-01-09 13:40:00,173.43,173.44,173.4,173.4,8765.0,145.3848,145.3932,145.3597,145.3597,8765.0
2018-01-09 13:45:00,173.39,173.39,173.34,173.36,10640.0,145.3513,145.3513,145.3094,145.3261,10640.0
2018-01-09 13:50:00,173.36,173.36,173.32,173.35,11407.0,145.3261,145.3261,145.2926,145.3178,11407.0
2018-01-09 13:55:00,173.34,173.57,173.34,173.57,17152.0,145.3094,145.5022,145.3094,145.5022,17152.0
2018-01-09 14:00:00,173.57,173.62,173.48,173.48,30429.0,145.5022,145.5441,145.4267,145.4267,30429.0
2018-01-09 14:05:00,173.49,173.51,173.42,173.43,14493.0,145.4351,145.4519,145.3764,145.3848,14493.0
2018-01-09 14:10:00,173.44,173.45,173.31,173.32,15688.0,145.3932,145.4016,145.2842,145.2926,15688.0
2018-01-09 14:15:00,173.35,173.51,173.31,173.49,56832.0,145.3178,145.4519,145.2842,145.4351,56832.0
2018-01-09 14:20:00,173.5,173.5,173.4,173.41,13866.0,145.4435,145.4435,145.3597,145.3681,13866.0
2018-01-09 14:25:00,173.41,173.62,173.4,173.62,16896.0,145.3681,145.5441,145.3597,145.5441,16896.0
2018-01-09 14:30:00,173.61,173.65,173.53,173.54,16761.0,145.5357,145.5693,145.4687,145.477,16761.0
2018-01-09 14:35:00,173.54,173.66,173.52,173.65,14433.0,145.477,145.5776,145.4603,145.5693,14433.0
2018-01-09 14:40:00,173.65,173.65,173.56,173.58,19360.0,145.5693,145.5693,145.4938,145.5106,19360.0
2018-01-09 14:45:00,173.59,173.66,173.57,173.62,17356.0,145.519,145.5776,145.5022,145.5441,17356.0
2018-01-09 14:50:00,173.63,173.63,173.5,173.5,16372.0,145.5525,145.5525,145.4435,145.4435,16372.0
2018-01-09 14:55:00,173.48,173.57,173.45,173.57,17210.0,145.4267,145.5022,145.4016,145.5022,17210.0
2018-01-09 15:00:00,173.55,173.57,173.39,173.42,24411.0,145.4854,145.5022,145.3513,145.3764,24411.0
2018-01-09 15:05:00,173.42,173.51,173.42,173.43,18738.0,145.3764,145.4519,145.3764,145.3848,18738.0
2018-01-09 15:10:00,173.42,173.42,173.28,173.29,17371.0,145.3764,145.3764,145.2591,145.2675,17371.0
2018-01-09 15:15:00,173.29,173.35,173.27,173.28,20445.0,145.2675,145.3178,145.2507,145.2591,20445.0
2018-01-09 15:20:00,173.28,173.47,173.26,173.38,41549.0,145.2591,145.4184,145.2423,145.3429,41549.0
2018-01-09 15:25:00,173.4,173.41,173.28,173.33,27862.0,145.3597,145.3681,145.2591,145.301,27862.0
2018-01-09 15:30:00,173.33,173.54,173.33,173.5,35000.0,145.301,145.477,145.301,145.4435,35000.0
2018-01-09 15:35:00,173.46,173.63,173.43,173.57,34518.0,145.41,145.5525,145.3848,145.5022,34518.0
2018-01-09 15:40:00,173.56,173.61,173.48,173.51,30774.0,145.4938,145.5357,145.4267,145.4519,30774.0
2018-01-09 15:45:00,173.51,173.65,173.51,173.57,50469.0,145.4519,145.5693,145.4519,145.5022,50469.0
2018-01-09 15:50:00,173.59,173.62,173.4,173.48,72757.0,145.519,145.5441,145.3597,145.4267,72757.0
2018-01-09 15:55:00,173.47,173.54,173.34,173.53,116001.0,145.4184,145.477,145.3094,145.4687,116001.0
2018-01-10 09:30:00,173.5,173.5,172.9,173.15,89254.0,145.4435,145.4435,144.9405,145.1501,89254.0
2018-01-10 09:35:00,173.16,173.37,173.0,173.28,26505.0,145.1585,145.3345,145.0244,145.2591,26505.0
2018-01-10 09:40:00,173.3,173.3,173.06,173.15,24516.0,145.2759,145.2759,145.0747,145.1501,24516.0
2018-01-10 09:45:00,173.12,173.13,172.75,172.83,24768.0,145.125,145.1333,144.8148,144.8819,24768.0
2018-01-10 09:50:00,172.84,172.84,172.47,172.64,32384.0,144.8902,144.8902,144.5801,144.7226,32384.0
2018-01-10 09:55:00,172.61,172.89,172.58,172.85,19514.0,144.6974,144.9322,144.6723,144.8986,19514.0
2018-01-10 10:00:00,172.84,172.95,172.76,172.93,24958.0,144.8902,144.9825,144.8232,144.9657,24958.0
2018-01-10 10:05:00,172.91,172.97,172.76,172.84,16388.0,144.9489,144.9992,144.8232,144.8902,16388.0
2018-01-10 10:10:00,172.84,173.11,172.84,173.07,13156.0,144.8902,145.1166,144.8902,145.083,13156.0
2018-01-10 10:15:00,173.12,173.21,173.0,173.18,26609.0,145.125,145.2004,145.0244,145.1753,26609.0
2018-01-10 10:20:00,173.16,173.31,173.16,173.28,23296.0,145.1585,145.2842,145.1585,145.2591,23296.0
2018-01-10 10:25:00,173.25,173.47,173.25,173.44,15285.0,145.2339,145.4184,145.2339,145.3932,15285.0
2018-01-10 10:30:00,173.44,173.6,173.44,173.47,15774.0,145.3932,145.5273,145.3932,145.4184,15774.0
2018-01-10 10:35:00,173.45,173.53,173.39,173.51,30147.0,145.4016,145.4687,145.3513,145.4519,30147.0
2018-01-10 10:40:00,173.53,173.67,173.53,173.62,17947.0,145.4687,145.586,145.4687,145.5441,17947.0
2018-01-10 10:45:00,173.63,173.67,173.56,173.56,19210.0,145.5525,145.586,145.4938,145.4938,19210.0
2018-01-10 10:50:00,173.55,173.68,173.42,173.66,32516.0,145.4854,145.5944,145.3764,145.5776,32516.0
2018-01-10 10:55:00,173.66,173.75,173.65,173.7,9841.0,145.5776,145.6531,145.5693,145.6112,9841.0
2018-01-10 11:00:00,173.68,173.68,173.46,173.5,16436.0,145.5944,145.5944,145.41,145.4435,16436.0
2018-01-10 11:05:00,173.49,173.57,173.44,173.46,20606.0,145.4351,145.5022,145.3932,145.41,20606.0
2018-01-10 11:10:00,173.46,173.48,173.39,173.39,16371.0,145.41,145.4267,145.3513,145.3513,16371.0
2018-01-10 11:15:00,173.38,173.42,173.31,173.36,20008.0,145.3429,145.3764,145.2842,145.3261,20008.0
2018-01-10 11:20:00,173.38,173.44,173.29,173.31,9361.0,145.3429,145.3932,145.2675,145.2842,9361.0
2018-01-10 11:25:00,173.33,173.35,173.25,173.34,12703.0,145.301,145.3178,145.2339,145.3094,12703.0
2018-01-10 11:30:00,173.33,173.35,173.19,173.23,12639.0,145.301,145.3178,145.1836,145.2172,12639.0
2018-01-10 11:35:00,173.23,173.26,173.18,173.24,5929.0,145.2172,145.2423,145.1753,145.2256,5929.0
2018-01-10 11:40:00,173.26,173.38,173.22,173.38,10414.0,145.2423,145.3429,145.2088,145.3429,10414.0
2018-01-10 11:45:00,173.38,173.55,173.37,173.55,16959.0,145.3429,145.4854,145.3345,145.4854,16959.0
2018-01-10 11:50:00,173.57,173.62,173.5,173.58,10953.0,145.5022,145.5441,145.4435,145.5106,10953.0
2018-01-10 11:55:00,173.59,173.62,173.55,173.59,11096.0,145.519,145.5441,145.4854,145.519,11096.0
2018-01-10 12:00:00,173.59,173.62,173.55,173.62,11806.0,145.519,145.5441,145.4854,145.5441,11806.0
2018-01-10 12:05:00,173.62,173.66,173.55,173.57,11283.0,145.5441,145.5776,145.4854,145.5022,11283.0
2018-01-10 12:10:00,173.58,173.62,173.54,173.62,7942.0,145.5106,145.5441,145.477,145.5441,7942.0
2018-01-10 12:15:00,173.63,173.7,173.6,173.68,8557.0,145.5525,145.6112,145.5273,145.5944,8557.0
2018-01-10 12:20:00,173.68,173.82,173.67,173.78,14086.0,145.5944,145.7118,145.586,145.6782,14086.0
2018-01-10 12:25:00,173.77,173.84,173.76,173.79,9046.0,145.6698,145.7285,145.6615,145.6866,9046.0
2018-01-10 12:30:00,173.81,173.86,173.77,173.86,9383.0,145.7034,145.7453,145.6698,145.7453,9383.0
2018-01-10 12:35:00,173.86,173.93,173.83,173.91,28095.0,145.7453,145.804,145.7201,145.7872,28095.0
2018-01-10 12:40:00,173.9,174.0,173.9,173.99,35490.0,145.7788,145.8627,145.7788,145.8543,35490.0
2018-01-10 12:45:00,174.0,174.0,173.86,173.86,23192.0,145.8627,145.8627,145.7453,145.7453,23192.0
2018-01-10 12:50:00,173.86,173.86,173.75,173.78,39378.0,145.7453,145.7453,145.6531,145.6782,39378.0
2018-01-10 12:55:00,173.73,173.73,173.58,173.6,24863.0,145.6363,145.6363,145.5106,145.5273,24863.0
2018-01-10 13:00:00,173.6,173.62,173.54,173.54,11444.0,145.5273,145.5441,145.477,145.477,11444.0
2018-01-10 13:05:00,173.57,173.67,173.54,173.64,7475.0,145.5022,145.586,145.477,145.5609,7475.0
2018-01-10 13:10:00,173.65,173.74,173.56,173.57,17981.0,145.5693,145.6447,145.4938,145.5022,17981.0
2018-01-10 13:15:00,173.56,173.66,173.52,173.53,21161.0,145.4938,145.5776,145.4603,145.4687,21161.0
2018-01-10 13:20:00,173.49,173.58,173.42,173.57,6208.0,145.4351,145.5106,145.3764,145.5022,6208.0
2018-01-10 13:25:00,173.57,173.62,173.53,173.53,11962.0,145.5022,145.5441,145.4687,145.4687,11962.0
2018-01-10 13:30:00,173.53,173.62,173.52,173.62,9413.0,145.4687,145.5441,145.4603,145.5441,9413.0
2018-01-10 13:35:00,173.62,173.7,173.61,173.69,5840.0,145.5441,145.6112,145.5357,145.6028,5840.0
2018-01-10 13:40:00,173.68,173.73,173.58,173.68,10127.0,145.5944,145.6363,145.5106,145.5944,10127.0
2018-01-10 13:45:00,173.68,173.79,173.61,173.76,7103.0,145.5944,145.6866,145.5357,145.6615,7103.0
2018-01-10 13:50:00,173.78,173.99,173.77,173.97,10330.0,145.6782,145.8543,145.6698,145.8375,10330.0
2018-01-10 13:55:00,173.97,174.0,173.91,173.93,11971.0,145.8375,145.8627,145.7872,145.804,11971.0
2018-01-10 14:00:00,173.89,173.95,173.82,173.86,15165.0,145.7704,145.8207,145.7118,145.7453,15165.0
2018-01-10 14:05:00,173.87,173.92,173.79,173.81,11098.0,145.7537,145.7956,145.6866,145.7034,11098.0
2018-01-10 14:10:00,173.8,173.86,173.74,173.77,20811.0,145.695,145.7453,145.6447,145.6698,20811.0
2018-01-10 14:15:00,173.79,173.82,173.74,173.74,14866.0,145.6866,145.7118,145.6447,145.6447,14866.0
2018-01-10 14:20:00,173.75,173.82,173.7,173.71,23598.0,145.6531,145.7118,145.6112,145.6196,23598.0
2018-01-10 14:25:00,173.71,173.73,173.57,173.6,14055.0,145.6196,145.6363,145.5022,145.5273,14055.0
2018-01-10 14:30:00,173.58,173.69,173.51,173.67,11391.0,145.5106,145.6028,145.4519,145.586,11391.0
2018-01-10 14:35:00,173.68,173.73,173.55,173.59,7453.0,145.5944,145.6363,145.4854,145.519,7453.0
2018-01-10 14:40:00,173.59,173.71,173.55,173.67,7152.0,145.519,145.6196,145.4854,145.586,7152.0
2018-01-10 14:45:00,173.67,173.84,173.67,173.74,9096.0,145.586,145.7285,145.586,145.6447,9096.0
2018-01-10 14:50:00,173.75,173.8,173.71,173.78,6564.0,145.6531,145.695,145.6196,145.6782,6564.0
2018-01-10 14:55:00,173.78,173.78,173.65,173.66,7116.0,145.6782,145.6782,145.5693,145.5776,7116.0
2018-01-10 15:00:00,173.66,173.75,173.64,173.75,19025.0,145.5776,145.6531,145.5609,145.6531,19025.0
2018-01-10 15:05:00,173.72,173.77,173.66,173.66,13028.0,145.6279,145.6698,145.5776,145.5776,13028.0
2018-01-10 15:10:00,173.66,173.7,173.57,173.62,11787.0,145.5776,145.6112,145.5022,145.5441,11787.0
2018-01-10 15:15:00,173.63,173.63,173.54,173.58,18556.0,145.5525,145.5525,145.477,145.5106,18556.0
2018-01-10 15:20:00,173.58,173.59,173.44,173.55,20541.0,145.5106,145.519,145.3932,145.4854,20541.0
2018-01-10 15:25:00,173.54,173.61,173.46,173.57,15530.0,145.477,145.5357,145.41,145.5022,15530.0
2018-01-10 15:30:00,173.56,173.57,173.45,173.5,20934.0,145.4938,145.5022,145.4016,145.4435,20934.0
2018-01-10 15:35:00,173.51,173.56,173.46,173.5,21282.0,145.4519,145.4938,145.41,145.4435,21282.0
2018-01-10 15:40:00,173.49,173.57,173.49,173.54,18628.0,145.4351,145.5022,145.4351,145.477,18628.0
2018-01-10 15:45:00,173.54,173.62,173.51,173.53,31885.0,145.477,145.5441,145.4519,145.4687,31885.0
2018-01-10 15:50:00,173.51,173.58,173.49,173.57,37306.0,145.4519,145.5106,145.4351,145.5022,37306.0
2018-01-10 15:55:00,173.55,173.62,173.5,173.52,79733.0,145.4854,145.5441,145.4435,145.4603,79733.0
2018-01-11 09:30:00,173.56,173.88,173.34,173.77,68037.0,145.4938,145.7621,145.3094,145.6698,68037.0
2018-01-11 09:35:00,173.81,174.1,173.78,173.91,36646.0,145.7034,145.9465,145.6782,145.7872,36646.0
2018-01-11 09:40:00,173.92,174.24,173.9,174.18,50462.0,145.7956,146.0638,145.7788,146.0135,50462.0
2018-01-11 09:45:00,174.17,174.25,173.99,174.23,25307.0,146.0052,146.0722,145.8543,146.0555,25307.0
2018-01-11 09:50:00,174.25,174.55,174.24,174.29,34279.0,146.0722,146.3237,146.0638,146.1058,34279.0
2018-01-11 09:55:00,174.27,174.27,174.09,174.15,16090.0,146.089,146.089,145.9381,145.9884,16090.0
2018-01-11 10:00:00,174.2,174.33,174.03,174.06,38332.0,146.0303,146.1393,145.8878,145.913,38332.0
2018-01-11 10:05:00,174.07,174.1,173.86,173.95,18106.0,145.9213,145.9465,145.7453,145.8207,18106.0
2018-01-11 10:10:00,173.93,173.94,173.79,173.87,33698.0,145.804,145.8124,145.6866,145.7537,33698.0
2018-01-11 10:15:00,173.85,173.9,173.81,173.88,10079.0,145.7369,145.7788,145.7034,145.7621,10079.0
2018-01-11 10:20:00,173.89,173.89,173.73,173.84,17112.0,145.7704,145.7704,145.6363,145.7285,17112.0
2018-01-11 10:25:00,173.85,173.85,173.69,173.78,10580.0,145.7369,145.7369,145.6028,145.6782,10580.0
2018-01-11 10:30:00,173.77,173.79,173.68,173.71,17389.0,145.6698,145.6866,145.5944,145.6196,17389.0
2018-01-11 10:35:00,173.71,173.87,173.7,173.84,17019.0,145.6196,145.7537,145.6112,145.7285,17019.0
2018-01-11 10:40:00,173.88,173.89,173.71,173.71,10540.0,145.7621,145.7704,145.6196,145.6196,10540.0
2018-01-11 10:45:00,173.73,173.74,173.61,173.65,7355.0,145.6363,145.6447,145.5357,145.5693,7355.0
2018-01-11 10:50:00,173.7,173.75,173.69,173.72,7602.0,145.6112,145.6531,145.6028,145.6279,7602.0
2018-01-11 10:55:00,173.73,173.75,173.62,173.67,10323.0,145.6363,145.6531,145.5441,145.586,10323.0
2018-01-11 11:00:00,173.68,173.68,173.49,173.49,26429.0,145.5944,145.5944,145.4351,145.4351,26429.0
2018-01-11 11:05:00,173.52,173.57,173.41,173.55,25371.0,145.4603,145.5022,145.3681,145.4854,25371.0
2018-01-11 11:10:00,173.56,173.6,173.54,173.59,10741.0,145.4938,145.5273,145.477,145.519,10741.0
2018-01-11 11:15:00,173.58,173.64,173.52,173.52,10843.0,145.5106,145.5609,145.4603,145.4603,10843.0
2018-01-11 11:20:00,173.5,173.56,173.47,173.48,13930.0,145.4435,145.4938,145.4184,145.4267,13930.0
2018-01-11 11:25:00,173.45,173.48,173.28,173.3,19450.0,145.4016,145.4267,145.2591,145.2759,19450.0
2018-01-11 11:30:00,173.3,173.33,173.22,173.25,14803.0,145.2759,145.301,145.2088,145.2339,14803.0
2018-01-11 11:35:00,173.25,173.33,173.24,173.27,15288.0,145.2339,145.301,145.2256,145.2507,15288.0
2018-01-11 11:40:00,173.26,173.27,173.17,173.2,18228.0,145.2423,145.2507,145.1669,145.192,18228.0
2018-01-11 11:45:00,173.21,173.3,173.21,173.26,13877.0,145.2004,145.2759,145.2004,145.2423,13877.0
2018-01-11 11:50:00,173.26,173.26,173.07,173.16,18552.0,145.2423,145.2423,145.083,145.1585,18552.0
2018-01-11 11:55:00,173.15,173.15,173.07,173.09,18391.0,145.1501,145.1501,145.083,145.0998,18391.0
2018-01-11 12:00:00,173.09,173.15,172.95,173.15,41411.0,145.0998,145.1501,144.9825,145.1501,41411.0
2018-01-11 12:05:00,173.16,173.3,173.15,173.23,27033.0,145.1585,145.2759,145.1501,145.2172,27033.0
2018-01-11 12:10:00,173.24,173.29,173.18,173.22,9599.0,145.2256,145.2675,145.1753,145.2088,9599.0
2018-01-11 12:15:00,173.22,173.25,173.16,173.17,14847.0,145.2088,145.2339,145.1585,145.1669,14847.0
2018-01-11 12:20:00,173.16,173.17,173.12,173.15,10001.0,145.1585,145.1669,145.125,145.1501,10001.0
2018-01-11 12:25:00,173.13,173.13,173.07,173.08,20042.0,145.1333,145.1333,145.083,145.0914,20042.0
2018-01-11 12:30:00,173.08,173.09,172.98,173.03,35047.0,145.0914,145.0998,145.0076,145.0495,35047.0
2018-01-11 12:35:00,173.02,173.17,172.99,173.16,43246.0,145.0411,145.1669,145.016,145.1585,43246.0
2018-01-11 12:40:00,173.17,173.21,172.97,173.0,18969.0,145.1669,145.2004,144.9992,145.0244,18969.0
2018-01-11 12:45:00,173.03,173.11,173.02,173.03,8501.0,145.0495,145.1166,145.0411,145.0495,8501.0
2018-01-11 12:50:00,173.02,173.03,172.97,172.98,11056.0,145.0411,145.0495,144.9992,145.0076,11056.0
2018-01-11 12:55:00,172.97,173.01,172.86,172.88,19656.0,144.9992,145.0327,144.907,144.9238,19656.0
2018-01-11 13:00:00,172.86,172.88,172.79,172.79,19256.0,144.907,144.9238,144.8483,144.8483,19256.0
2018-01-11 13:05:00,172.81,172.83,172.76,172.79,15511.0,144.8651,144.8819,144.8232,144.8483,15511.0
2018-01-11 13:10:00,172.78,172.82,172.67,172.67,22089.0,144.8399,144.8735,144.7477,144.7477,22089.0
2018-01-11 13:15:00,172.69,172.73,172.59,172.6,16493.0,144.7645,144.798,144.6807,144.689,16493.0
2018-01-11 13:20:00,172.64,172.65,172.36,172.43,27877.0,144.7226,144.731,144.4879,144.5465,27877.0
2018-01-11 13:25:00,172.43,172.44,172.1,172.24,81833.0,144.5465,144.5549,144.2699,144.3873,81833.0
2018-01-11 13:30:00,172.28,172.65,172.25,172.63,42219.0,144.4208,144.731,144.3956,144.7142,42219.0
2018-01-11 13:35:00,172.64,172.96,172.57,172.92,38525.0,144.7226,144.9908,144.6639,144.9573,38525.0
2018-01-11 13:40:00,172.91,173.04,172.83,172.86,27069.0,144.9489,145.0579,144.8819,144.907,27069.0
2018-01-11 13:45:00,172.83,172.84,172.67,172.7,17231.0,144.8819,144.8902,144.7477,144.7729,17231.0
2018-01-11 13:50:00,172.69,172.81,172.67,172.71,13619.0,144.7645,144.8651,144.7477,144.7813,13619.0
2018-01-11 13:55:00,172.71,172.84,172.69,172.8,6505.0,144.7813,144.8902,144.7645,144.8567,6505.0
2018-01-11 14:00:00,172.79,172.85,172.77,172.85,8468.0,144.8483,144.8986,144.8316,144.8986,8468.0
2018-01-11 14:05:00,172.85,172.96,172.85,172.95,8797.0,144.8986,144.9908,144.8986,144.9825,8797.0
2018-01-11 14:10:00,172.97,173.01,172.86,172.89,14547.0,144.9992,145.0327,144.907,144.9322,14547.0
2018-01-11 14:15:00,172.88,172.95,172.83,172.84,22364.0,144.9238,144.9825,144.8819,144.8902,22364.0
2018-01-11 14:20:00,172.85,172.87,172.78,172.82,7693.0,144.8986,144.9154,144.8399,144.8735,7693.0
2018-01-11 14:25:00,172.84,172.89,172.81,172.82,7855.0,144.8902,144.9322,144.8651,144.8735,7855.0
2018-01-11 14:30:00,172.82,172.96,172.82,172.9,8068.0,144.8735,144.9908,144.8735,144.9405,8068.0
2018-01-11 14:35:00,172.89,172.94,172.88,172.89,9065.0,144.9322,144.9741,144.9238,144.9322,9065.0
2018-01-11 14:40:00,172.9,173.02,172.88,173.02,17518.0,144.9405,145.0411,144.9238,145.0411,17518.0
2018-01-11 14:45:00,172.99,173.0,172.93,172.95,18654.0,145.016,145.0244,144.9657,144.9825,18654.0
2018-01-11 14:50:00,172.93,172.98,172.9,172.98,6700.0,144.9657,145.0076,144.9405,145.0076,6700.0
2018-01-11 14:55:00,172.98,172.99,172.9,172.9,8475.0,145.0076,145.016,144.9405,144.9405,8475.0
2018-01-11 15:00:00,172.9,173.01,172.89,173.0,10147.0,144.9405,145.0327,144.9322,145.0244,10147.0
2018-01-11 15:05:00,172.99,173.01,172.93,172.95,10299.0,145.016,145.0327,144.9657,144.9825,10299.0
2018-01-11 15:10:00,172.94,173.01,172.94,173.01,11696.0,144.9741,145.0327,144.9741,145.0327,11696.0
2018-01-11 15:15:00,173.01,173.02,172.96,172.97,17865.0,145.0327,145.0411,144.9908,144.9992,17865.0
2018-01-11 15:20:00,172.97,173.01,172.96,172.99,8247.0,144.9992,145.0327,144.9908,145.016,8247.0
2018-01-11 15:25:00,173.0,173.01,172.94,172.97,17879.0,145.0244,145.0327,144.9741,144.9992,17879.0
2018-01-11 15:30:00,172.97,173.02,172.92,173.0,19372.0,144.9992,145.0411,144.9573,145.0244,19372.0
2018-01-11 15:35:00,173.0,173.09,172.99,173.04,51519.0,145.0244,145.0998,145.016,145.0579,51519.0
2018-01-11 15:40:00,173.04,173.06,172.94,172.94,23865.0,145.0579,145.0747,144.9741,144.9741,23865.0
2018-01-11 15:45:00,172.95,173.18,172.94,173.18,36202.0,144.9825,145.1753,144.9741,145.1753,36202.0
2018-01-11 15:50:00,173.18,173.38,173.18,173.32,65207.0,145.1753,145.3429,145.1753,145.2926,65207.0
2018-01-11 15:55:00,173.32,173.4,173.29,173.37,129434.0,145.2926,145.3597,145.2675,145.3345,129434.0
2018-01-12 09:30:00,173.36,173.65,172.88,173.44,114621.0,145.3261,145.5693,144.9238,145.3932,114621.0
2018-01-12 09:35:00,173.44,173.5,172.94,172.99,26916.0,145.3932,145.4435,144.9741,145.016,26916.0
2018-01-12 09:40:00,172.95,173.1,172.9,173.0,27593.0,144.9825,145.1082,144.9405,145.0244,27593.0
2018-01-12 09:45:00,173.04,173.28,172.97,173.26,25964.0,145.0579,145.2591,144.9992,145.2423,25964.0
2018-01-12 09:50:00,173.27,173.3,173.06,173.16,27534.0,145.2507,145.2759,145.0747,145.1585,27534.0
2018-01-12 09:55:00,173.12,173.6,173.11,173.6,28067.0,145.125,145.5273,145.1166,145.5273,28067.0
2018-01-12 10:00:00,173.6,173.79,173.54,173.59,42705.0,145.5273,145.6866,145.477,145.519,42705.0
2018-01-12 10:05:00,173.59,173.65,173.52,173.64,13918.0,145.519,145.5693,145.4603,145.5609,13918.0
2018-01-12 10:10:00,173.66,173.67,173.55,173.64,17405.0,145.5776,145.586,145.4854,145.5609,17405.0
2018-01-12 10:15:00,173.65,173.67,173.46,173.61,26000.0,145.5693,145.586,145.41,145.5357,26000.0
2018-01-12 10:20:00,173.55,173.7,173.5,173.51,19081.0,145.4854,145.6112,145.4435,145.4519,19081.0
2018-01-12 10:25:00,173.52,173.65,173.49,173.63,23054.0,145.4603,145.5693,145.4351,145.5525,23054.0
2018-01-12 10:30:00,173.63,173.68,173.49,173.54,27356.0,145.5525,145.5944,145.4351,145.477,27356.0
2018-01-12 10:35:00,173.54,173.62,173.45,173.55,25803.0,145.477,145.5441,145.4016,145.4854,25803.0
2018-01-12 10:40:00,173.58,173.63,173.45,173.61,24455.0,145.5106,145.5525,145.4016,145.5357,24455.0
2018-01-12 10:45:00,173.63,173.69,173.58,173.61,30580.0,145.5525,145.6028,145.5106,145.5357,30580.0
2018-01-12 10:50:00,173.62,173.71,173.58,173.63,21553.0,145.5441,145.6196,145.5106,145.5525,21553.0
2018-01-12 10:55:00,173.63,173.64,173.51,173.54,14615.0,145.5525,145.5609,145.4519,145.477,14615.0
2018-01-12 11:00:00,173.53,173.53,173.37,173.42,19184.0,145.4687,145.4687,145.3345,145.3764,19184.0
2018-01-12 11:05:00,173.38,173.4,173.16,173.2,40096.0,145.3429,145.3597,145.1585,145.192,40096.0
2018-01-12 11:10:00,173.19,173.22,173.0,173.22,32495.0,145.1836,145.2088,145.0244,145.2088,32495.0
2018-01-12 11:15:00,173.23,173.43,173.19,173.42,42445.0,145.2172,145.3848,145.1836,145.3764,42445.0
2018-01-12 11:20:00,173.38,173.51,173.35,173.4,24651.0,145.3429,145.4519,145.3178,145.3597,24651.0
2018-01-12 11:25:00,173.4,173.41,173.32,173.37,26995.0,145.3597,145.3681,145.2926,145.3345,26995.0
2018-01-12 11:30:00,173.41,173.47,173.31,173.42,31293.0,145.3681,145.4184,145.2842,145.3764,31293.0
2018-01-12 11:35:00,173.42,173.47,173.35,173.43,20098.0,145.3764,145.4184,145.3178,145.3848,20098.0
2018-01-12 11:40:00,173.41,173.57,173.41,173.49,16687.0,145.3681,145.5022,145.3681,145.4351,16687.0
2018-01-12 11:45:00,173.52,173.54,173.44,173.49,24272.0,145.4603,145.477,145.3932,145.4351,24272.0
2018-01-12 11:50:00,173.48,173.48,173.2,173.27,23400.0,145.4267,145.4267,145.192,145.2507,23400.0
2018-01-12 11:55:00,173.28,173.35,173.27,173.33,14012.0,145.2591,145.3178,145.2507,145.301,14012.0
2018-01-12 12:00:00,173.33,173.42,173.31,173.31,14507.0,145.301,145.3764,145.2842,145.2842,14507.0
2018-01-12 12:05:00,173.34,173.37,173.24,173.28,11532.0,145.3094,145.3345,145.2256,145.2591,11532.0
2018-01-12 12:10:00,173.29,173.37,173.26,173.29,9602.0,145.2675,145.3345,145.2423,145.2675,9602.0
2018-01-12 12:15:00,173.26,173.44,173.26,173.39,22441.0,145.2423,145.3932,145.2423,145.3513,22441.0
2018-01-12 12:20:00,173.4,173.49,173.39,173.43,15483.0,145.3597,145.4351,145.3513,145.3848,15483.0
2018-01-12 12:25:00,173.43,173.46,173.35,173.35,15876.0,145.3848,145.41,145.3178,145.3178,15876.0
2018-01-12 12:30:00,173.35,173.43,173.33,173.37,17439.0,145.3178,145.3848,145.301,145.3345,17439.0
2018-01-12 12:35:00,173.37,173.42,173.36,173.41,21079.0,145.3345,145.3764,145.3261,145.3681,21079.0
2018-01-12 12:40:00,173.42,173.48,173.34,173.39,25607.0,145.3764,145.4267,145.3094,145.3513,25607.0
2018-01-12 12:45:00,173.4,173.42,173.31,173.39,51647.0,145.3597,145.3764,145.2842,145.3513,51647.0
2018-01-12 12:50:00,173.37,173.51,173.37,173.5,10098.0,145.3345,145.4519,145.3345,145.4435,10098.0
2018-01-12 12:55:00,173.5,173.58,173.49,173.54,19399.0,145.4435,145.5106,145.4351,145.477,19399.0
2018-01-12 13:00:00,173.56,173.6,173.48,173.5,55195.0,145.4938,145.5273,145.4267,145.4435,55195.0
2018-01-12 13:05:00,173.51,173.52,173.45,173.5,16148.0,145.4519,145.4603,145.4016,145.4435,16148.0
2018-01-12 13:10:00,173.48,173.52,173.45,173.52,13102.0,145.4267,145.4603,145.4016,145.4603,13102.0
2018-01-12 13:15:00,173.53,173.53,173.43,173.51,13867.0,145.4687,145.4687,145.3848,145.4519,13867.0
2018-01-12 13:20:00,173.51,173.58,173.49,173.58,19609.0,145.4519,145.5106,145.4351,145.5106,19609.0
2018-01-12 13:25:00,173.58,173.59,173.51,173.54,17516.0,145.5106,145.519,145.4519,145.477,17516.0
2018-01-12 13:30:00,173.54,173.6,173.49,173.49,11677.0,145.477,145.5273,145.4351,145.4351,11677.0
2018-01-12 13:35:00,173.5,173.54,173.46,173.49,13745.0,145.4435,145.477,145.41,145.4351,13745.0
2018-01-12 13:40:00,173.5,173.56,173.49,173.5,8191.0,145.4435,145.4938,145.4351,145.4435,8191.0
2018-01-12 13:45:00,173.52,173.54,173.5,173.53,12589.0,145.4603,145.477,145.4435,145.4687,12589.0
2018-01-12 13:50:00,173.51,173.53,173.42,173.43,12425.0,145.4519,145.4687,145.3764,145.3848,12425.0
2018-01-12 13:55:00,173.44,173.51,173.41,173.51,10806.0,145.3932,145.4519,145.3681,145.4519,10806.0
2018-01-12 14:00:00,173.51,173.54,173.45,173.49,14966.0,145.4519,145.477,145.4016,145.4351,14966.0
2018-01-12 14:05:00,173.49,173.52,173.28,173.31,34699.0,145.4351,145.4603,145.2591,145.2842,34699.0
2018-01-12 14:10:00,173.33,173.33,173.21,173.24,16256.0,145.301,145.301,145.2004,145.2256,16256.0
2018-01-12 14:15:00,173.24,173.35,173.1,173.32,30867.0,145.2256,145.3178,145.1082,145.2926,30867.0
2018-01-12 14:20:00,173.33,173.33,173.26,173.28,14314.0,145.301,145.301,145.2423,145.2591,14314.0
2018-01-12 14:25:00,173.28,173.36,173.25,173.3,20948.0,145.2591,145.3261,145.2339,145.2759,20948.0
2018-01-12 14:30:00,173.34,173.44,173.34,173.38,13318.0,145.3094,145.3932,145.3094,145.3429,13318.0
2018-01-12 14:35:00,173.37,173.47,173.3,173.35,20035.0,145.3345,145.4184,145.2759,145.3178,20035.0
2018-01-12 14:40:00,173.33,173.36,173.27,173.3,13289.0,145.301,145.3261,145.2507,145.2759,13289.0
2018-01-12 14:45:00,173.33,173.42,173.26,173.42,19417.0,145.301,145.3764,145.2423,145.3764,19417.0
2018-01-12 14:50:00,173.41,173.42,173.31,173.41,20898.0,145.3681,145.3764,145.2842,145.3681,20898.0
2018-01-12 14:55:00,173.4,173.45,173.37,173.4,15452.0,145.3597,145.4016,145.3345,145.3597,15452.0
2018-01-12 15:00:00,173.42,173.5,173.42,173.5,28602.0,145.3764,145.4435,145.3764,145.4435,28602.0
2018-01-12 15:05:00,173.5,173.57,173.5,173.53,19321.0,145.4435,145.5022,145.4435,145.4687,19321.0
2018-01-12 15:10:00,173.51,173.53,173.28,173.35,24930.0,145.4519,145.4687,145.2591,145.3178,24930.0
2018-01-12 15:15:00,173.35,173.43,173.35,173.39,14575.0,145.3178,145.3848,145.3178,145.3513,14575.0
2018-01-12 15:20:00,173.38,173.41,173.31,173.37,25065.0,145.3429,145.3681,145.2842,145.3345,25065.0
2018-01-12 15:25:00,173.37,173.41,173.32,173.37,18255.0,145.3345,145.3681,145.2926,145.3345,18255.0
2018-01-12 15:30:00,173.36,173.53,173.36,173.48,23422.0,145.3261,145.4687,145.3261,145.4267,23422.0
2018-01-12 15:35:00,173.48,173.56,173.42,173.56,31271.0,145.4267,145.4938,145.3764,145.4938,31271.0
2018-01-12 15:40:00,173.58,173.59,173.48,173.53,33426.0,145.5106,145.519,145.4267,145.4687,33426.0
2018-01-12 15:45:00,173.55,173.58,173.48,173.53,68118.0,145.4854,145.5106,145.4267,145.4687,68118.0
2018-01-12 15:50:00,173.54,173.64,173.52,173.56,62739.0,145.477,145.5609,145.4603,145.4938,62739.0
2018-01-12 15:55:00,173.57,173.64,173.48,173.55,173698.0,145.5022,145.5609,145.4267,145.4854,173698.0
2018-01-16 09:30:00,173.62,174.28,173.5,174.19,160206.0,145.5441,146.0974,145.4435,146.0219,160206.0
2018-01-16 09:35:00,174.15,174.41,173.98,174.28,29104.0,145.9884,146.2064,145.8459,146.0974,29104.0
2018-01-16 09:40:00,174.21,174.21,173.74,173.8,20054.0,146.0387,146.0387,145.6447,145.695,20054.0
2018-01-16 09:45:00,173.75,174.1,173.71,173.82,32777.0,145.6531,145.9465,145.6196,145.7118,32777.0
2018-01-16 09:50:00,173.84,174.0,173.77,173.9,27313.0,145.7285,145.8627,145.6698,145.7788,27313.0
2018-01-16 09:55:00,173.91,174.13,173.88,174.01,25828.0,145.7872,145.9716,145.7621,145.871,25828.0
2018-01-16 10:00:00,174.04,174.07,173.83,173.92,37389.0,145.8962,145.9213,145.7201,145.7956,37389.0
2018-01-16 10:05:00,173.92,174.06,173.78,173.84,33990.0,145.7956,145.913,145.6782,145.7285,33990.0
2018-01-16 10:10:00,173.83,174.04,173.83,173.86,19015.0,145.7201,145.8962,145.7201,145.7453,19015.0
2018-01-16 10:15:00,173.86,173.91,173.62,173.73,42578.0,145.7453,145.7872,145.5441,145.6363,42578.0
2018-01-16 10:20:00,173.77,173.83,173.62,173.62,19991.0,145.6698,145.7201,145.5441,145.5441,19991.0
2018-01-16 10:25:00,173.64,173.65,173.21,173.21,33996.0,145.5609,145.5693,145.2004,145.2004,33996.0
2018-01-16 10:30:00,173.23,173.42,173.1,173.38,30147.0,145.2172,145.3764,145.1082,145.3429,30147.0
2018-01-16 10:35:00,173.41,173.52,173.22,173.35,22206.0,145.3681,145.4603,145.2088,145.3178,22206.0
2018-01-16 10:40:00,173.35,173.36,173.08,173.08,32878.0,145.3178,145.3261,145.0914,145.0914,32878.0
2018-01-16 10:45:00,173.11,173.21,173.06,173.11,26179.0,145.1166,145.2004,145.0747,145.1166,26179.0
2018-01-16 10:50:00,173.13,173.18,173.0,173.04,17106.0,145.1333,145.1753,145.0244,145.0579,17106.0
2018-01-16 10:55:00,173.03,173.08,172.9,173.0,42865.0,145.0495,145.0914,144.9405,145.0244,42865.0
2018-01-16 11:00:00,173.02,173.28,172.9,173.28,13831.0,145.0411,145.2591,144.9405,145.2591,13831.0
2018-01-16 11:05:00,173.24,173.39,173.11,173.15,23666.0,145.2256,145.3513,145.1166,145.1501,23666.0
2018-01-16 11:10:00,173.17,173.24,172.91,172.98,24904.0,145.1669,145.2256,144.9489,145.0076,24904.0
2018-01-16 11:15:00,172.94,173.08,172.88,173.04,24151.0,144.9741,145.0914,144.9238,145.0579,24151.0
2018-01-16 11:20:00,173.08,173.24,173.04,173.2,23319.0,145.0914,145.2256,145.0579,145.192,23319.0
2018-01-16 11:25:00,173.22,173.44,173.14,173.36,25615.0,145.2088,145.3932,145.1417,145.3261,25615.0
2018-01-16 11:30:00,173.39,173.68,173.36,173.68,24922.0,145.3513,145.5944,145.3261,145.5944,24922.0
2018-01-16 11:35:00,173.67,173.69,173.54,173.6,23192.0,145.586,145.6028,145.477,145.5273,23192.0
2018-01-16 11:40:00,173.61,173.61,173.37,173.46,21061.0,145.5357,145.5357,145.3345,145.41,21061.0
2018-01-16 11:45:00,173.4,173.5,173.3,173.5,18184.0,145.3597,145.4435,145.2759,145.4435,18184.0
2018-01-16 11:50:00,173.5,173.52,173.34,173.48,23122.0,145.4435,145.4603,145.3094,145.4267,23122.0
2018-01-16 11:55:00,173.46,173.56,173.35,173.46,28313.0,145.41,145.4938,145.3178,145.41,28313.0
2018-01-16 12:00:00,173.46,173.55,173.38,173.53,28697.0,145.41,145.4854,145.3429,145.4687,28697.0
2018-01-16 12:05:00,173.54,173.71,173.54,173.7,10818.0,145.477,145.6196,145.477,145.6112,10818.0
2018-01-16 12:10:00,173.73,173.8,173.69,173.79,14500.0,145.6363,145.695,145.6028,145.6866,14500.0
2018-01-16 12:15:00,173.78,173.97,173.74,173.93,13035.0,145.6782,145.8375,145.6447,145.804,13035.0
2018-01-16 12:20:00,173.93,173.95,173.82,173.86,11718.0,145.804,145.8207,145.7118,145.7453,11718.0
2018-01-16 12:25:00,173.89,173.91,173.81,173.89,7998.0,145.7704,145.7872,145.7034,145.7704,7998.0
2018-01-16 12:30:00,173.9,173.91,173.76,173.78,17758.0,145.7788,145.7872,145.6615,145.6782,17758.0
2018-01-16 12:35:00,173.78,173.84,173.71,173.78,13184.0,145.6782,145.7285,145.6196,145.6782,13184.0
2018-01-16 12:40:00,173.8,173.81,173.69,173.75,9893.0,145.695,145.7034,145.6028,145.6531,9893.0
2018-01-16 12:45:00,173.77,173.85,173.76,173.83,14969.0,145.6698,145.7369,145.6615,145.7201,14969.0
2018-01-16 12:50:00,173.83,173.87,173.77,173.84,15204.0,145.7201,145.7537,145.6698,145.7285,15204.0
2018-01-16 12:55:00,173.82,173.91,173.78,173.86,44095.0,145.7118,145.7872,145.6782,145.7453,44095.0
2018-01-16 13:00:00,173.87,173.98,173.85,173.86,16044.0,145.7537,145.8459,145.7369,145.7453,16044.0
2018-01-16 13:05:00,173.84,173.86,173.71,173.84,26400.0,145.7285,145.7453,145.6196,145.7285,26400.0
2018-01-16 13:10:00,173.84,173.96,173.83,173.94,14422.0,145.7285,145.8291,145.7201,145.8124,14422.0
2018-01-16 13:15:00,173.94,173.98,173.7,173.78,29579.0,145.8124,145.8459,145.6112,145.6782,29579.0
2018-01-16 13:20:00,173.77,173.8,173.66,173.68,37791.0,145.6698,145.695,145.5776,145.5944,37791.0
2018-01-16 13:25:00,173.69,173.79,173.68,173.78,9773.0,145.6028,145.6866,145.5944,145.6782,9773.0
2018-01-16 13:30:00,173.81,173.81,173.64,173.65,9994.0,145.7034,145.7034,145.5609,145.5693,9994.0
2018-01-16 13:35:00,173.64,173.73,173.58,173.69,8621.0,145.5609,145.6363,145.5106,145.6028,8621.0
2018-01-16 13:40:00,173.66,173.73,173.62,173.63,6470.0,145.5776,145.6363,145.5441,145.5525,6470.0
2018-01-16 13:45:00,173.64,173.69,173.56,173.56,9661.0,145.5609,145.6028,145.4938,145.4938,9661.0
2018-01-16 13:50:00,173.55,173.59,173.47,173.52,13373.0,145.4854,145.519,145.4184,145.4603,13373.0
2018-01-16 13:55:00,173.5,173.57,173.44,173.5,15004.0,145.4435,145.5022,145.3932,145.4435,15004.0
2018-01-16 14:00:00,173.51,173.52,173.29,173.32,19170.0,145.4519,145.4603,145.2675,145.2926,19170.0
2018-01-16 14:05:00,173.33,173.45,173.21,173.41,27001.0,145.301,145.4016,145.2004,145.3681,27001.0
2018-01-16 14:10:00,173.37,173.41,173.19,173.2,11237.0,145.3345,145.3681,145.1836,145.192,11237.0
2018-01-16 14:15:00,173.19,173.24,172.95,173.08,28715.0,145.1836,145.2256,144.9825,145.0914,28715.0
2018-01-16 14:20:00,173.08,173.19,172.97,173.1,18862.0,145.0914,145.1836,144.9992,145.1082,18862.0
2018-01-16 14:25:00,173.07,173.17,173.04,173.05,14118.0,145.083,145.1669,145.0579,145.0663,14118.0
2018-01-16 14:30:00,173.08,173.31,173.08,173.2,21328.0,145.0914,145.2842,145.0914,145.192,21328.0
2018-01-16 14:35:00,173.2,173.22,173.08,173.08,25213.0,145.192,145.2088,145.0914,145.0914,25213.0
2018-01-16 14:40:00,173.05,173.16,172.99,172.99,21026.0,145.0663,145.1585,145.016,145.016,21026.0
2018-01-16 14:45:00,172.97,173.18,172.92,173.07,59221.0,144.9992,145.1753,144.9573,145.083,59221.0
2018-01-16 14:50:00,173.12,173.23,173.11,173.19,16745.0,145.125,145.2172,145.1166,145.1836,16745.0
2018-01-16 14:55:00,173.18,173.22,173.15,173.17,12616.0,145.1753,145.2088,145.1501,145.1669,12616.0
2018-01-16 15:00:00,173.21,173.51,173.2,173.46,30416.0,145.2004,145.4519,145.192,145.41,30416.0
2018-01-16 15:05:00,173.46,173.74,173.45,173.72,18371.0,145.41,145.6447,145.4016,145.6279,18371.0
2018-01-16 15:10:00,173.73,173.76,173.6,173.62,34753.0,145.6363,145.6615,145.5273,145.5441,34753.0
2018-01-16 15:15:00,173.61,173.61,173.51,173.58,19215.0,145.5357,145.5357,145.4519,145.5106,19215.0
2018-01-16 15:20:00,173.56,173.69,173.54,173.61,16489.0,145.4938,145.6028,145.477,145.5357,16489.0
2018-01-16 15:25:00,173.62,173.7,173.52,173.7,24598.0,145.5441,145.6112,145.4603,145.6112,24598.0
2018-01-16 15:30:00,173.7,173.71,173.52,173.6,28419.0,145.6112,145.6196,145.4603,145.5273,28419.0
2018-01-16 15:35:00,173.61,173.68,173.56,173.65,27999.0,145.5357,145.5944,145.4938,145.5693,27999.0
2018-01-16 15:40:00,173.65,173.69,173.52,173.58,54935.0,145.5693,145.6028,145.4603,145.5106,54935.0
2018-01-16 15:45:00,173.61,173.76,173.59,173.76,51238.0,145.5357,145.6615,145.519,145.6615,51238.0
2018-01-16 15:50:00,173.76,173.81,173.64,173.64,88982.0,145.6615,145.7034,145.5609,145.5609,88982.0
2018-01-16 15:55:00,173.64,173.75,173.58,173.67,186391.0,145.5609,145.6531,145.5106,145.586,186391.0
2018-01-17 09:30:00,174.35,174.6,174.03,174.17,244027.0,146.1561,146.3656,145.8878,146.0052,244027.0
2018-01-17 09:35:00,174.18,174.66,174.16,174.66,30606.0,146.0135,146.4159,145.9968,146.4159,30606.0
2018-01-17 09:40:00,174.62,175.39,174.62,175.36,87373.0,146.3824,147.0279,146.3824,147.0027,87373.0
2018-01-17 09:45:00,175.38,175.54,175.09,175.47,45023.0,147.0195,147.1536,146.7764,147.0949,45023.0
2018-01-17 09:50:00,175.47,175.69,175.32,175.53,96432.0,147.0949,147.2794,146.9692,147.1452,96432.0
2018-01-17 09:55:00,175.52,175.56,175.19,175.37,29241.0,147.1369,147.1704,146.8602,147.0111,29241.0
2018-01-17 10:00:00,175.38,175.66,175.19,175.28,36200.0,147.0195,147.2542,146.8602,146.9357,36200.0
2018-01-17 10:05:00,175.28,175.31,175.12,175.18,30242.0,146.9357,146.9608,146.8015,146.8518,30242.0
2018-01-17 10:10:00,175.18,175.22,175.04,175.08,24300.0,146.8518,146.8854,146.7345,146.768,24300.0
2018-01-17 10:15:00,175.07,175.11,174.76,174.77,30582.0,146.7596,146.7932,146.4998,146.5081,30582.0
2018-01-17 10:20:00,174.76,174.85,174.57,174.68,55438.0,146.4998,146.5752,146.3405,146.4327,55438.0
2018-01-17 10:25:00,174.69,174.91,174.61,174.85,30435.0,146.4411,146.6255,146.374,146.5752,30435.0
2018-01-17 10:30:00,174.87,174.92,174.72,174.8,20104.0,146.592,146.6339,146.4662,146.5333,20104.0
2018-01-17 10:35:00,174.75,174.84,174.7,174.74,15894.0,146.4914,146.5668,146.4495,146.483,15894.0
2018-01-17 10:40:00,174.75,174.81,174.65,174.73,20325.0,146.4914,146.5417,146.4075,146.4746,20325.0
2018-01-17 10:45:00,174.73,174.92,174.69,174.83,20981.0,146.4746,146.6339,146.4411,146.5584,20981.0
2018-01-17 10:50:00,174.79,174.81,174.72,174.73,10883.0,146.5249,146.5417,146.4662,146.4746,10883.0
2018-01-17 10:55:00,174.73,175.0,174.73,174.98,56576.0,146.4746,146.7009,146.4746,146.6842,56576.0
2018-01-17 11:00:00,174.97,175.06,174.9,174.98,25662.0,146.6758,146.7512,146.6171,146.6842,25662.0
2018-01-17 11:05:00,174.96,175.03,174.82,174.98,23094.0,146.6674,146.7261,146.5501,146.6842,23094.0
2018-01-17 11:10:00,174.98,175.13,174.95,175.09,25799.0,146.6842,146.8099,146.659,146.7764,25799.0
2018-01-17 11:15:00,175.09,175.11,174.95,175.04,25628.0,146.7764,146.7932,146.659,146.7345,25628.0
2018-01-17 11:20:00,175.04,175.11,174.93,174.96,21434.0,146.7345,146.7932,146.6423,146.6674,21434.0
2018-01-17 11:25:00,174.93,175.01,174.83,174.86,29705.0,146.6423,146.7093,146.5584,146.5836,29705.0
2018-01-17 11:30:00,174.89,175.02,174.86,174.87,55493.0,146.6087,146.7177,146.5836,146.592,55493.0
2018-01-17 11:35:00,174.89,174.89,174.62,174.73,46564.0,146.6087,146.6087,146.3824,146.4746,46564.0
2018-01-17 11:40:00,174.67,174.7,174.44,174.47,26704.0,146.4243,146.4495,146.2315,146.2567,26704.0
2018-01-17 11:45:00,174.46,174.48,174.21,174.26,48949.0,146.2483,146.265,146.0387,146.0806,48949.0
2018-01-17 11:50:00,174.26,174.38,174.14,174.19,25233.0,146.0806,146.1812,145.98,146.0219,25233.0
2018-01-17 11:55:00,174.19,174.29,174.1,174.18,18995.0,146.0219,146.1058,145.9465,146.0135,18995.0
2018-01-17 12:00:00,174.18,174.28,174.1,174.13,15422.0,146.0135,146.0974,145.9465,145.9716,15422.0
2018-01-17 12:05:00,174.12,174.15,174.05,174.07,14329.0,145.9633,145.9884,145.9046,145.9213,14329.0
2018-01-17 12:10:00,174.08,174.1,173.88,173.97,19404.0,145.9297,145.9465,145.7621,145.8375,19404.0
2018-01-17 12:15:00,173.97,174.01,173.92,174.01,15976.0,145.8375,145.871,145.7956,145.871,15976.0
2018-01-17 12:20:00,174.02,174.19,174.0,174.15,14812.0,145.8794,146.0219,145.8627,145.9884,14812.0
2018-01-17 12:25:00,174.15,174.31,174.13,174.31,14873.0,145.9884,146.1225,145.9716,146.1225,14873.0
2018-01-17 12:30:00,174.27,174.51,174.27,174.47,28902.0,146.089,146.2902,146.089,146.2567,28902.0
2018-01-17 12:35:00,174.45,174.58,174.42,174.46,19200.0,146.2399,146.3489,146.2147,146.2483,19200.0
2018-01-17 12:40:00,174.47,174.5,174.37,174.5,18626.0,146.2567,146.2818,146.1728,146.2818,18626.0
2018-01-17 12:45:00,174.5,174.54,174.44,174.47,38984.0,146.2818,146.3153,146.2315,146.2567,38984.0
2018-01-17 12:50:00,174.49,174.72,174.49,174.72,7745.0,146.2734,146.4662,146.2734,146.4662,7745.0
2018-01-17 12:55:00,174.72,174.75,174.63,174.71,6864.0,146.4662,146.4914,146.3908,146.4578,6864.0
2018-01-17 13:00:00,174.69,174.85,174.69,174.82,23322.0,146.4411,146.5752,146.4411,146.5501,23322.0
2018-01-17 13:05:00,174.81,174.97,174.8,174.82,14935.0,146.5417,146.6758,146.5333,146.5501,14935.0
2018-01-17 13:10:00,174.85,174.86,174.73,174.73,11265.0,146.5752,146.5836,146.4746,146.4746,11265.0
2018-01-17 13:15:00,174.71,174.83,174.7,174.73,9121.0,146.4578,146.5584,146.4495,146.4746,9121.0
2018-01-17 13:20:00,174.75,174.83,174.73,174.8,9840.0,146.4914,146.5584,146.4746,146.5333,9840.0
2018-01-17 13:25:00,174.79,174.8,174.71,174.78,3873.0,146.5249,146.5333,146.4578,146.5165,3873.0
2018-01-17 13:30:00,174.78,174.81,174.74,174.78,8070.0,146.5165,146.5417,146.483,146.5165,8070.0
2018-01-17 13:35:00,174.78,174.91,174.78,174.91,9228.0,146.5165,146.6255,146.5165,146.6255,9228.0
2018-01-17 13:40:00,174.89,174.93,174.83,174.88,10679.0,146.6087,146.6423,146.5584,146.6004,10679.0
2018-01-17 13:45:00,174.9,174.91,174.81,174.82,9546.0,146.6171,146.6255,146.5417,146.5501,9546.0
2018-01-17 13:50:00,174.82,174.94,174.79,174.92,11150.0,146.5501,146.6506,146.5249,146.6339,11150.0
2018-01-17 13:55:00,174.94,174.98,174.92,174.97,7540.0,146.6506,146.6842,146.6339,146.6758,7540.0
2018-01-17 14:00:00,174.97,175.01,174.85,174.94,17812.0,146.6758,146.7093,146.5752,146.6506,17812.0
2018-01-17 14:05:00,174.93,174.96,174.81,174.81,22987.0,146.6423,146.6674,146.5417,146.5417,22987.0
2018-01-17 14:10:00,174.79,174.98,174.73,174.93,18418.0,146.5249,146.6842,146.4746,146.6423,18418.0
2018-01-17 14:15:00,174.93,174.96,174.81,174.89,24338.0,146.6423,146.6674,146.5417,146.6087,24338.0
2018-01-17 14:20:00,174.9,174.97,174.87,174.87,13479.0,146.6171,146.6758,146.592,146.592,13479.0
2018-01-17 14:25:00,174.83,174.93,174.78,174.78,9576.0,146.5584,146.6423,146.5165,146.5165,9576.0
2018-01-17 14:30:00,174.81,174.92,174.81,174.9,12484.0,146.5417,146.6339,146.5417,146.6171,12484.0
2018-01-17 14:35:00,174.9,174.94,174.82,174.92,11475.0,146.6171,146.6506,146.5501,146.6339,11475.0
2018-01-17 14:40:00,174.92,174.94,174.85,174.9,16773.0,146.6339,146.6506,146.5752,146.6171,16773.0
2018-01-17 14:45:00,174.9,174.97,174.83,174.92,23399.0,146.6171,146.6758,146.5584,146.6339,23399.0
2018-01-17 14:50:00,174.93,174.93,174.78,174.82,22247.0,146.6423,146.6423,146.5165,146.5501,22247.0
2018-01-17 14:55:00,174.83,174.87,174.8,174.85,23499.0,146.5584,146.592,146.5333,146.5752,23499.0
2018-01-17 15:00:00,174.86,175.01,174.85,174.99,25348.0,146.5836,146.7093,146.5752,146.6926,25348.0
2018-01-17 15:05:00,174.98,175.17,174.98,175.1,27989.0,146.6842,146.8435,146.6842,146.7848,27989.0
2018-01-17 15:10:00,175.08,175.1,174.97,175.0,19735.0,146.768,146.7848,146.6758,146.7009,19735.0
2018-01-17 15:15:00,174.97,175.06,174.93,174.97,26179.0,146.6758,146.7512,146.6423,146.6758,26179.0
2018-01-17 15:20:00,174.98,175.0,174.9,174.95,24558.0,146.6842,146.7009,146.6171,146.659,24558.0
2018-01-17 15:25:00,174.95,175.03,174.92,174.93,26197.0,146.659,146.7261,146.6339,146.6423,26197.0
2018-01-17 15:30:00,174.94,175.04,174.93,174.96,36659.0,146.6506,146.7345,146.6423,146.6674,36659.0
2018-01-17 15:35:00,174.96,175.1,174.92,175.02,31453.0,146.6674,146.7848,146.6339,146.7177,31453.0
2018-01-17 15:40:00,175.04,175.12,175.0,175.09,31160.0,146.7345,146.8015,146.7009,146.7764,31160.0
2018-01-17 15:45:00,175.09,175.15,174.94,174.97,71320.0,146.7764,146.8267,146.6506,146.6758,71320.0
2018-01-17 15:50:00,174.98,174.98,174.77,174.79,65894.0,146.6842,146.6842,146.5081,146.5249,65894.0
2018-01-17 15:55:00,174.82,175.06,174.8,174.96,269258.0,146.5501,146.7512,146.5333,146.6674,269258.0
2018-01-18 09:30:00,175.19,175.45,174.85,175.41,84489.0,146.8602,147.0782,146.5752,147.0446,84489.0
2018-01-18 09:35:00,175.43,175.43,175.13,175.31,28211.0,147.0614,147.0614,146.8099,146.9608,28211.0
2018-01-18 09:40:00,175.31,175.31,174.96,174.99,41209.0,146.9608,146.9608,146.6674,146.6926,41209.0
2018-01-18 09:45:00,174.95,174.97,174.7,174.78,37692.0,146.659,146.6758,146.4495,146.5165,37692.0
2018-01-18 09:50:00,174.78,174.88,174.72,174.75,40754.0,146.5165,146.6004,146.4662,146.4914,40754.0
2018-01-18 09:55:00,174.75,174.83,174.69,174.69,20786.0,146.4914,146.5584,146.4411,146.4411,20786.0
2018-01-18 10:00:00,174.67,174.72,174.39,174.47,27358.0,146.4243,146.4662,146.1896,146.2567,27358.0
2018-01-18 10:05:00,174.42,174.56,174.11,174.12,31175.0,146.2147,146.3321,145.9549,145.9633,31175.0
2018-01-18 10:10:00,174.08,174.36,174.07,174.1,36869.0,145.9297,146.1644,145.9213,145.9465,36869.0
2018-01-18 10:15:00,174.04,174.16,173.9,174.16,26474.0,145.8962,145.9968,145.7788,145.9968,26474.0
2018-01-18 10:20:00,174.2,174.25,173.91,174.09,15478.0,146.0303,146.0722,145.7872,145.9381,15478.0
2018-01-18 10:25:00,174.1,174.25,174.08,174.24,10398.0,145.9465,146.0722,145.9297,146.0638,10398.0
2018-01-18 10:30:00,174.27,174.36,174.14,174.16,23678.0,146.089,146.1644,145.98,145.9968,23678.0
2018-01-18 10:35:00,174.07,174.25,174.07,174.24,11224.0,145.9213,146.0722,145.9213,146.0638,11224.0
2018-01-18 10:40:00,174.25,174.32,174.18,174.25,11389.0,146.0722,146.1309,146.0135,146.0722,11389.0
2018-01-18 10:45:00,174.26,174.35,174.24,174.34,9219.0,146.0806,146.1561,146.0638,146.1477,9219.0
2018-01-18 10:50:00,174.31,174.41,174.24,174.4,30488.0,146.1225,146.2064,146.0638,146.198,30488.0
2018-01-18 10:55:00,174.36,174.46,174.33,174.46,7657.0,146.1644,146.2483,146.1393,146.2483,7657.0
2018-01-18 11:00:00,174.46,174.51,174.4,174.44,7757.0,146.2483,146.2902,146.198,146.2315,7757.0
2018-01-18 11:05:00,174.42,174.42,174.22,174.23,17918.0,146.2147,146.2147,146.0471,146.0555,17918.0
2018-01-18 11:10:00,174.24,174.26,174.18,174.25,13168.0,146.0638,146.0806,146.0135,146.0722,13168.0
2018-01-18 11:15:00,174.31,174.61,174.31,174.61,13087.0,146.1225,146.374,146.1225,146.374,13087.0
2018-01-18 11:20:00,174.57,174.68,174.39,174.46,19598.0,146.3405,146.4327,146.1896,146.2483,19598.0
2018-01-18 11:25:00,174.47,174.62,174.43,174.5,13360.0,146.2567,146.3824,146.2231,146.2818,13360.0
2018-01-18 11:30:00,174.51,174.58,174.48,174.49,17684.0,146.2902,146.3489,146.265,146.2734,17684.0
2018-01-18 11:35:00,174.48,174.58,174.38,174.47,17306.0,146.265,146.3489,146.1812,146.2567,17306.0
2018-01-18 11:40:00,174.44,174.51,174.21,174.27,8088.0,146.2315,146.2902,146.0387,146.089,8088.0
2018-01-18 11:45:00,174.24,174.3,173.95,174.13,26258.0,146.0638,146.1141,145.8207,145.9716,26258.0
2018-01-18 11:50:00,174.1,174.4,174.1,174.4,6652.0,145.9465,146.198,145.9465,146.198,6652.0
2018-01-18 11:55:00,174.37,174.38,174.28,174.29,10614.0,146.1728,146.1812,146.0974,146.1058,10614.0
2018-01-18 12:00:00,174.33,174.43,174.23,174.41,9307.0,146.1393,146.2231,146.0555,146.2064,9307.0
2018-01-18 12:05:00,174.41,174.6,174.41,174.51,7610.0,146.2064,146.3656,146.2064,146.2902,7610.0
2018-01-18 12:10:00,174.53,174.61,174.44,174.59,11879.0,146.307,146.374,146.2315,146.3572,11879.0
2018-01-18 12:15:00,174.59,174.68,174.49,174.56,15178.0,146.3572,146.4327,146.2734,146.3321,15178.0
2018-01-18 12:20:00,174.56,174.56,174.39,174.48,8376.0,146.3321,146.3321,146.1896,146.265,8376.0
2018-01-18 12:25:00,174.51,174.63,174.48,174.63,5258.0,146.2902,146.3908,146.265,146.3908,5258.0
2018-01-18 12:30:00,174.61,174.65,174.55,174.61,7499.0,146.374,146.4075,146.3237,146.374,7499.0
2018-01-18 12:35:00,174.61,174.69,174.57,174.63,5553.0,146.374,146.4411,146.3405,146.3908,5553.0
2018-01-18 12:40:00,174.67,174.7,174.57,174.66,9602.0,146.4243,146.4495,146.3405,146.4159,9602.0
2018-01-18 12:45:00,174.66,174.69,174.61,174.61,6831.0,146.4159,146.4411,146.374,146.374,6831.0
2018-01-18 12:50:00,174.63,174.74,174.61,174.72,9729.0,146.3908,146.483,146.374,146.4662,9729.0
2018-01-18 12:55:00,174.75,174.78,174.72,174.74,5311.0,146.4914,146.5165,146.4662,146.483,5311.0
2018-01-18 13:00:00,174.72,174.77,174.61,174.64,12032.0,146.4662,146.5081,146.374,146.3992,12032.0
2018-01-18 13:05:00,174.65,174.68,174.56,174.61,9925.0,146.4075,146.4327,146.3321,146.374,9925.0
2018-01-18 13:10:00,174.63,174.64,174.52,174.54,12111.0,146.3908,146.3992,146.2986,146.3153,12111.0
2018-01-18 13:15:00,174.54,174.57,174.51,174.54,5360.0,146.3153,146.3405,146.2902,146.3153,5360.0
2018-01-18 13:20:00,174.54,174.55,174.44,174.5,7583.0,146.3153,146.3237,146.2315,146.2818,7583.0
2018-01-18 13:25:00,174.5,174.56,174.47,174.56,6206.0,146.2818,146.3321,146.2567,146.3321,6206.0
2018-01-18 13:30:00,174.56,174.56,174.47,174.52,9671.0,146.3321,146.3321,146.2567,146.2986,9671.0
2018-01-18 13:35:00,174.5,174.57,174.47,174.53,6429.0,146.2818,146.3405,146.2567,146.307,6429.0
2018-01-18 13:40:00,174.54,174.54,174.46,174.47,9979.0,146.3153,146.3153,146.2483,146.2567,9979.0
2018-01-18 13:45:00,174.49,174.55,174.46,174.52,13406.0,146.2734,146.3237,146.2483,146.2986,13406.0
2018-01-18 13:50:00,174.49,174.56,174.49,174.51,6733.0,146.2734,146.3321,146.2734,146.2902,6733.0
2018-01-18 13:55:00,174.53,174.76,174.47,174.7,21381.0,146.307,146.4998,146.2567,146.4495,21381.0
2018-01-18 14:00:00,174.73,174.89,174.73,174.89,13350.0,146.4746,146.6087,146.4746,146.6087,13350.0
2018-01-18 14:05:00,174.88,174.93,174.77,174.86,16738.0,146.6004,146.6423,146.5081,146.5836,16738.0
2018-01-18 14:10:00,174.92,174.98,174.87,174.94,8696.0,146.6339,146.6842,146.592,146.6506,8696.0
2018-01-18 14:15:00,174.96,175.0,174.9,175.0,19038.0,146.6674,146.7009,146.6171,146.7009,19038.0
2018-01-18 14:20:00,175.0,175.0,174.92,174.97,4791.0,146.7009,146.7009,146.6339,146.6758,4791.0
2018-01-18 14:25:00,174.98,175.03,174.95,174.98,16568.0,146.6842,146.7261,146.659,146.6842,16568.0
2018-01-18 14:30:00,175.0,175.03,174.91,174.94,15999.0,146.7009,146.7261,146.6255,146.6506,15999.0
2018-01-18 14:35:00,174.93,175.02,174.89,174.93,7669.0,146.6423,146.7177,146.6087,146.6423,7669.0
2018-01-18 14:40:00,174.93,174.96,174.84,174.88,9722.0,146.6423,146.6674,146.5668,146.6004,9722.0
2018-01-18 14:45:00,174.87,174.93,174.82,174.93,14099.0,146.592,146.6423,146.5501,146.6423,14099.0
2018-01-18 14:50:00,174.92,175.01,174.91,174.97,12735.0,146.6339,146.7093,146.6255,146.6758,12735.0
2018-01-18 14:55:00,174.97,175.0,174.94,174.99,9290.0,146.6758,146.7009,146.6506,146.6926,9290.0
2018-01-18 15:00:00,174.99,175.02,174.91,175.02,10799.0,146.6926,146.7177,146.6255,146.7177,10799.0
2018-01-18 15:05:00,175.02,175.02,174.97,175.02,9806.0,146.7177,146.7177,146.6758,146.7177,9806.0
2018-01-18 15:10:00,175.0,175.01,174.93,174.96,9262.0,146.7009,146.7093,146.6423,146.6674,9262.0
2018-01-18 15:15:00,174.94,175.03,174.94,175.03,13303.0,146.6506,146.7261,146.6506,146.7261,13303.0
2018-01-18 15:20:00,175.02,175.04,174.99,175.01,17697.0,146.7177,146.7345,146.6926,146.7093,17697.0
2018-01-18 15:25:00,174.99,175.01,174.9,174.9,16778.0,146.6926,146.7093,146.6171,146.6171,16778.0
2018-01-18 15:30:00,174.93,174.94,174.64,174.71,28312.0,146.6423,146.6506,146.3992,146.4578,28312.0
2018-01-18 15:35:00,174.71,174.71,174.63,174.67,24151.0,146.4578,146.4578,146.3908,146.4243,24151.0
2018-01-18 15:40:00,174.66,174.67,174.56,174.61,53636.0,146.4159,146.4243,146.3321,146.374,53636.0
2018-01-18 15:45:00,174.61,174.62,174.52,174.61,18018.0,146.374,146.3824,146.2986,146.374,18018.0
2018-01-18 15:50:00,174.6,174.68,174.55,174.61,40771.0,146.3656,146.4327,146.3237,146.374,40771.0
2018-01-18 15:55:00,174.61,174.69,174.53,174.6,108737.0,146.374,146.4411,146.307,146.3656,108737.0
2018-01-19 09:30:00,174.99,175.13,174.68,175.13,465995.0,146.6926,146.8099,146.4327,146.8099,465995.0
2018-01-19 09:35:00,175.13,175.4,175.01,175.16,29361.0,146.8099,147.0363,146.7093,146.8351,29361.0
2018-01-19 09:40:00,175.12,175.32,175.01,175.04,19279.0,146.8015,146.9692,146.7093,146.7345,19279.0
2018-01-19 09:45:00,175.01,175.1,174.86,174.95,38554.0,146.7093,146.7848,146.5836,146.659,38554.0
2018-01-19 09:50:00,174.92,174.95,174.55,174.58,31975.0,146.6339,146.659,146.3237,146.3489,31975.0
2018-01-19 09:55:00,174.56,174.7,174.51,174.65,19365.0,146.3321,146.4495,146.2902,146.4075,19365.0
2018-01-19 10:00:00,174.73,174.98,174.65,174.7,19109.0,146.4746,146.6842,146.4075,146.4495,19109.0
2018-01-19 10:05:00,174.74,174.77,174.5,174.53,29613.0,146.483,146.5081,146.2818,146.307,29613.0
2018-01-19 10:10:00,174.51,174.55,174.43,174.43,43948.0,146.2902,146.3237,146.2231,146.2231,43948.0
2018-01-19 10:15:00,174.46,174.82,174.38,174.71,24440.0,146.2483,146.5501,146.1812,146.4578,24440.0
2018-01-19 10:20:00,174.7,174.79,174.49,174.75,15560.0,146.4495,146.5249,146.2734,146.4914,15560.0
2018-01-19 10:25:00,174.73,174.93,174.69,174.83,11086.0,146.4746,146.6423,146.4411,146.5584,11086.0
2018-01-19 10:30:00,174.84,174.95,174.81,174.92,9397.0,146.5668,146.659,146.5417,146.6339,9397.0
2018-01-19 10:35:00,174.94,175.2,174.92,175.2,32070.0,146.6506,146.8686,146.6339,146.8686,32070.0
2018-01-19 10:40:00,175.18,175.28,175.15,175.27,45364.0,146.8518,146.9357,146.8267,146.9273,45364.0
2018-01-19 10:45:00,175.29,175.32,175.09,175.22,26487.0,146.9441,146.9692,146.7764,146.8854,26487.0
2018-01-19 10:50:00,175.25,175.27,175.1,175.12,11553.0,146.9105,146.9273,146.7848,146.8015,11553.0
2018-01-19 10:55:00,175.14,175.19,175.1,175.19,11259.0,146.8183,146.8602,146.7848,146.8602,11259.0
2018-01-19 11:00:00,175.15,175.19,175.12,175.18,18512.0,146.8267,146.8602,146.8015,146.8518,18512.0
2018-01-19 11:05:00,175.19,175.22,175.13,175.21,19279.0,146.8602,146.8854,146.8099,146.877,19279.0
2018-01-19 11:10:00,175.21,175.45,175.2,175.38,34203.0,146.877,147.0782,146.8686,147.0195,34203.0
2018-01-19 11:15:00,175.37,175.68,175.37,175.68,79881.0,147.0111,147.271,147.0111,147.271,79881.0
2018-01-19 11:20:00,175.68,175.92,175.65,175.78,40055.0,147.271,147.4722,147.2458,147.3548,40055.0
2018-01-19 11:25:00,175.78,175.91,175.77,175.83,29615.0,147.3548,147.4638,147.3464,147.3967,29615.0
2018-01-19 11:30:00,175.86,176.08,175.84,176.02,78094.0,147.4219,147.6063,147.4051,147.556,78094.0
2018-01-19 11:35:00,176.03,176.08,175.87,175.93,24638.0,147.5644,147.6063,147.4303,147.4806,24638.0
2018-01-19 11:40:00,175.95,176.06,175.93,176.02,15863.0,147.4973,147.5895,147.4806,147.556,15863.0
2018-01-19 11:45:00,176.05,176.13,176.02,176.07,25032.0,147.5812,147.6482,147.556,147.5979,25032.0
2018-01-19 11:50:00,176.04,176.05,175.86,175.95,16551.0,147.5728,147.5812,147.4219,147.4973,16551.0
2018-01-19 11:55:00,175.94,175.98,175.87,175.92,14366.0,147.4889,147.5225,147.4303,147.4722,14366.0
2018-01-19 12:00:00,175.89,175.98,175.84,175.91,15146.0,147.447,147.5225,147.4051,147.4638,15146.0
2018-01-19 12:05:00,175.9,176.0,175.86,175.9,11380.0,147.4554,147.5392,147.4219,147.4554,11380.0
2018-01-19 12:10:00,175.9,175.97,175.69,175.72,23287.0,147.4554,147.5141,147.2794,147.3045,23287.0
2018-01-19 12:15:00,175.7,175.8,175.66,175.8,19381.0,147.2878,147.3716,147.2542,147.3716,19381.0
2018-01-19 12:20:00,175.78,175.8,175.65,175.67,11440.0,147.3548,147.3716,147.2458,147.2626,11440.0
2018-01-19 12:25:00,175.66,175.7,175.62,175.68,13686.0,147.2542,147.2878,147.2207,147.271,13686.0
2018-01-19 12:30:00,175.64,175.7,175.63,175.69,12296.0,147.2375,147.2878,147.2291,147.2794,12296.0
2018-01-19 12:35:00,175.68,175.79,175.65,175.74,10116.0,147.271,147.3632,147.2458,147.3213,10116.0
2018-01-19 12:40:00,175.71,175.74,175.6,175.61,9958.0,147.2961,147.3213,147.2039,147.2123,9958.0
2018-01-19 12:45:00,175.63,175.75,175.59,175.75,9169.0,147.2291,147.3297,147.1955,147.3297,9169.0
2018-01-19 12:50:00,175.75,175.8,175.75,175.77,12569.0,147.3297,147.3716,147.3297,147.3464,12569.0
2018-01-19 12:55:00,175.78,175.84,175.76,175.83,10470.0,147.3548,147.4051,147.338,147.3967,10470.0
2018-01-19 13:00:00,175.85,175.9,175.84,175.9,12192.0,147.4135,147.4554,147.4051,147.4554,12192.0
2018-01-19 13:05:00,175.93,175.96,175.88,175.94,9215.0,147.4806,147.5057,147.4386,147.4889,9215.0
2018-01-19 13:10:00,175.95,176.06,175.94,176.05,16161.0,147.4973,147.5895,147.4889,147.5812,16161.0
2018-01-19 13:15:00,176.06,176.09,175.98,176.05,17837.0,147.5895,147.6147,147.5225,147.5812,17837.0
2018-01-19 13:20:00,176.05,176.09,176.03,176.08,12307.0,147.5812,147.6147,147.5644,147.6063,12307.0
2018-01-19 13:25:00,176.09,176.12,176.05,176.12,9592.0,147.6147,147.6398,147.5812,147.6398,9592.0
2018-01-19 13:30:00,176.12,176.18,176.1,176.11,16214.0,147.6398,147.6901,147.6231,147.6315,16214.0
2018-01-19 13:35:00,176.11,176.28,176.1,176.28,21306.0,147.6315,147.774,147.6231,147.774,21306.0
2018-01-19 13:40:00,176.26,176.34,176.24,176.32,20500.0,147.7572,147.8243,147.7404,147.8075,20500.0
2018-01-19 13:45:00,176.33,176.39,176.32,176.33,41024.0,147.8159,147.8662,147.8075,147.8159,41024.0
2018-01-19 13:50:00,176.33,176.46,176.31,176.46,103378.0,147.8159,147.9249,147.7991,147.9249,103378.0
2018-01-19 13:55:00,176.47,176.48,176.26,176.28,83343.0,147.9332,147.9416,147.7572,147.774,83343.0
2018-01-19 14:00:00,176.31,176.42,176.27,176.34,37414.0,147.7991,147.8913,147.7656,147.8243,37414.0
2018-01-19 14:05:00,176.34,176.45,176.24,176.45,43356.0,147.8243,147.9165,147.7404,147.9165,43356.0
2018-01-19 14:10:00,176.45,176.53,176.43,176.5,15605.0,147.9165,147.9835,147.8997,147.9584,15605.0
2018-01-19 14:15:00,176.5,176.56,176.47,176.52,24588.0,147.9584,148.0087,147.9332,147.9751,24588.0
2018-01-19 14:20:00,176.56,176.64,176.45,176.46,29693.0,148.0087,148.0757,147.9165,147.9249,29693.0
2018-01-19 14:25:00,176.48,176.49,176.36,176.37,25379.0,147.9416,147.95,147.841,147.8494,25379.0
2018-01-19 14:30:00,176.39,176.41,176.3,176.33,27501.0,147.8662,147.8829,147.7907,147.8159,27501.0
2018-01-19 14:35:00,176.34,176.38,176.29,176.3,16662.0,147.8243,147.8578,147.7823,147.7907,16662.0
2018-01-19 14:40:00,176.31,176.31,176.15,176.23,40980.0,147.7991,147.7991,147.665,147.732,40980.0
2018-01-19 14:45:00,176.21,176.25,176.08,176.08,13772.0,147.7153,147.7488,147.6063,147.6063,13772.0
2018-01-19 14:50:00,176.12,176.13,176.02,176.13,24542.0,147.6398,147.6482,147.556,147.6482,24542.0
2018-01-19 14:55:00,176.13,176.16,176.09,176.11,23764.0,147.6482,147.6734,147.6147,147.6315,23764.0
2018-01-19 15:00:00,176.11,176.14,176.1,176.11,29509.0,147.6315,147.6566,147.6231,147.6315,29509.0
2018-01-19 15:05:00,176.1,176.16,176.04,176.08,31680.0,147.6231,147.6734,147.5728,147.6063,31680.0
2018-01-19 15:10:00,176.09,176.14,176.0,176.08,17690.0,147.6147,147.6566,147.5392,147.6063,17690.0
2018-01-19 15:15:00,176.07,176.08,175.98,176.04,18067.0,147.5979,147.6063,147.5225,147.5728,18067.0
2018-01-19 15:20:00,176.04,176.19,176.0,176.1,31444.0,147.5728,147.6985,147.5392,147.6231,31444.0
2018-01-19 15:25:00,176.09,176.14,176.04,176.1,20803.0,147.6147,147.6566,147.5728,147.6231,20803.0
2018-01-19 15:30:00,176.13,176.18,176.09,176.12,29356.0,147.6482,147.6901,147.6147,147.6398,29356.0
2018-01-19 15:35:00,176.13,176.14,176.05,176.1,34400.0,147.6482,147.6566,147.5812,147.6231,34400.0
2018-01-19 15:40:00,176.12,176.14,176.06,176.13,50580.0,147.6398,147.6566,147.5895,147.6482,50580.0
2018-01-19 15:45:00,176.14,176.14,175.95,176.0,96140.0,147.6566,147.6566,147.4973,147.5392,96140.0
2018-01-19 15:50:00,176.0,176.1,175.98,176.04,81960.0,147.5392,147.6231,147.5225,147.5728,81960.0
2018-01-19 15:55:00,176.05,176.13,175.97,176.12,177234.0,147.5812,147.6482,147.5141,147.6398,177234.0
2018-01-22 09:30:00,175.97,176.15,175.6,175.99,80445.0,147.5141,147.665,147.2039,147.5309,80445.0
2018-01-22 09:35:00,175.91,176.08,175.8,175.96,30021.0,147.4638,147.6063,147.3716,147.5057,30021.0
2018-01-22 09:40:00,176.05,176.37,176.05,176.27,16432.0,147.5812,147.8494,147.5812,147.7656,16432.0
2018-01-22 09:45:00,176.26,176.82,176.2,176.8,31616.0,147.7572,148.2266,147.7069,148.2099,31616.0
2018-01-22 09:50:00,176.75,176.83,176.45,176.69,46237.0,148.168,148.235,147.9165,148.1177,46237.0
2018-01-22 09:55:00,176.65,176.7,176.54,176.69,23343.0,148.0841,148.126,147.9919,148.1177,23343.0
2018-01-22 10:00:00,176.69,176.69,176.35,176.36,21801.0,148.1177,148.1177,147.8326,147.841,21801.0
2018-01-22 10:05:00,176.34,176.36,176.06,176.08,27665.0,147.8243,147.841,147.5895,147.6063,27665.0
2018-01-22 10:10:00,176.04,176.15,176.01,176.02,22220.0,147.5728,147.665,147.5476,147.556,22220.0
2018-01-22 10:15:00,176.03,176.4,175.89,176.23,25052.0,147.5644,147.8746,147.447,147.732,25052.0
2018-01-22 10:20:00,176.26,176.3,176.16,176.23,14838.0,147.7572,147.7907,147.6734,147.732,14838.0
2018-01-22 10:25:00,176.25,176.28,175.99,175.99,13210.0,147.7488,147.774,147.5309,147.5309,13210.0
2018-01-22 10:30:00,175.98,176.0,175.88,175.98,14135.0,147.5225,147.5392,147.4386,147.5225,14135.0
2018-01-22 10:35:00,176.01,176.03,175.9,175.95,9856.0,147.5476,147.5644,147.4554,147.4973,9856.0
2018-01-22 10:40:00,175.96,176.05,175.88,176.0,13019.0,147.5057,147.5812,147.4386,147.5392,13019.0
2018-01-22 10:45:00,176.0,176.02,175.86,176.02,11203.0,147.5392,147.556,147.4219,147.556,11203.0
2018-01-22 10:50:00,176.05,176.09,175.99,176.01,22331.0,147.5812,147.6147,147.5309,147.5476,22331.0
2018-01-22 10:55:00,176.0,176.0,175.7,175.7,37731.0,147.5392,147.5392,147.2878,147.2878,37731.0
2018-01-22 11:00:00,175.7,175.85,175.68,175.8,29673.0,147.2878,147.4135,147.271,147.3716,29673.0
2018-01-22 11:05:00,175.8,175.88,175.78,175.83,13842.0,147.3716,147.4386,147.3548,147.3967,13842.0
2018-01-22 11:10:00,175.83,175.83,175.72,175.74,21847.0,147.3967,147.3967,147.3045,147.3213,21847.0
2018-01-22 11:15:00,175.73,175.82,175.71,175.82,16190.0,147.3129,147.3883,147.2961,147.3883,16190.0
2018-01-22 11:20:00,175.89,176.02,175.87,176.01,12476.0,147.447,147.556,147.4303,147.5476,12476.0
2018-01-22 11:25:00,176.0,176.0,175.81,175.81,13804.0,147.5392,147.5392,147.38,147.38,13804.0
2018-01-22 11:30:00,175.84,175.92,175.82,175.91,14257.0,147.4051,147.4722,147.3883,147.4638,14257.0
2018-01-22 11:35:00,175.91,176.02,175.9,176.0,10818.0,147.4638,147.556,147.4554,147.5392,10818.0
2018-01-22 11:40:00,176.0,176.0,175.87,175.9,8831.0,147.5392,147.5392,147.4303,147.4554,8831.0
2018-01-22 11:45:00,175.89,175.99,175.89,175.96,11566.0,147.447,147.5309,147.447,147.5057,11566.0
2018-01-22 11:50:00,175.98,176.0,175.73,175.77,10031.0,147.5225,147.5392,147.3129,147.3464,10031.0
2018-01-22 11:55:00,175.76,175.84,175.76,175.84,13634.0,147.338,147.4051,147.338,147.4051,13634.0
2018-01-22 12:00:00,175.85,175.87,175.75,175.78,16646.0,147.4135,147.4303,147.3297,147.3548,16646.0
2018-01-22 12:05:00,175.82,175.9,175.8,175.88,23071.0,147.3883,147.4554,147.3716,147.4386,23071.0
2018-01-22 12:10:00,175.87,175.91,175.79,175.79,17858.0,147.4303,147.4638,147.3632,147.3632,17858.0
2018-01-22 12:15:00,175.79,175.88,175.78,175.88,24974.0,147.3632,147.4386,147.3548,147.4386,24974.0
2018-01-22 12:20:00,175.88,175.88,175.8,175.82,10251.0,147.4386,147.4386,147.3716,147.3883,10251.0
2018-01-22 12:25:00,175.84,175.86,175.69,175.8,30900.0,147.4051,147.4219,147.2794,147.3716,30900.0
2018-01-22 12:30:00,175.79,175.92,175.78,175.84,9926.0,147.3632,147.4722,147.3548,147.4051,9926.0
2018-01-22 12:35:00,175.82,175.82,175.75,175.75,7323.0,147.3883,147.3883,147.3297,147.3297,7323.0
2018-01-22 12:40:00,175.77,175.84,175.75,175.82,20494.0,147.3464,147.4051,147.3297,147.3883,20494.0
2018-01-22 12:45:00,175.81,175.82,175.76,175.8,41480.0,147.38,147.3883,147.338,147.3716,41480.0
2018-01-22 12:50:00,175.8,175.88,175.79,175.86,14675.0,147.3716,147.4386,147.3632,147.4219,14675.0
2018-01-22 12:55:00,175.85,175.87,175.78,175.84,8931.0,147.4135,147.4303,147.3548,147.4051,8931.0
2018-01-22 13:00:00,175.84,175.91,175.78,175.89,34349.0,147.4051,147.4638,147.3548,147.447,34349.0
2018-01-22 13:05:00,175.89,175.92,175.86,175.86,13401.0,147.447,147.4722,147.4219,147.4219,13401.0
2018-01-22 13:10:00,175.9,175.96,175.9,175.95,9396.0,147.4554,147.5057,147.4554,147.4973,9396.0
2018-01-22 13:15:00,175.96,175.96,175.91,175.93,9998.0,147.5057,147.5057,147.4638,147.4806,9998.0
2018-01-22 13:20:00,175.91,175.94,175.87,175.89,12966.0,147.4638,147.4889,147.4303,147.447,12966.0
2018-01-22 13:25:00,175.89,175.9,175.84,175.86,6755.0,147.447,147.4554,147.4051,147.4219,6755.0
2018-01-22 13:30:00,175.85,175.87,175.82,175.83,12319.0,147.4135,147.4303,147.3883,147.3967,12319.0
2018-01-22 13:35:00,175.83,175.87,175.81,175.86,6322.0,147.3967,147.4303,147.38,147.4219,6322.0
2018-01-22 13:40:00,175.86,175.93,175.85,175.88,10389.0,147.4219,147.4806,147.4135,147.4386,10389.0
2018-01-22 13:45:00,175.88,175.91,175.85,175.87,17818.0,147.4386,147.4638,147.4135,147.4303,17818.0
2018-01-22 13:50:00,175.85,175.88,175.78,175.81,13911.0,147.4135,147.4386,147.3548,147.38,13911.0
2018-01-22 13:55:00,175.79,175.88,175.79,175.87,17205.0,147.3632,147.4386,147.3632,147.4303,17205.0
2018-01-22 14:00:00,175.88,175.91,175.84,175.88,9462.0,147.4386,147.4638,147.4051,147.4386,9462.0
2018-01-22 14:05:00,175.9,175.94,175.86,175.89,10720.0,147.4554,147.4889,147.4219,147.447,10720.0
2018-01-22 14:10:00,175.9,175.91,175.84,175.84,12670.0,147.4554,147.4638,147.4051,147.4051,12670.0
2018-01-22 14:15:00,175.85,175.88,175.84,175.88,6191.0,147.4135,147.4386,147.4051,147.4386,6191.0
2018-01-22 14:20:00,175.87,175.94,175.77,175.77,27887.0,147.4303,147.4889,147.3464,147.3464,27887.0
2018-01-22 14:25:00,175.79,175.81,175.75,175.8,8848.0,147.3632,147.38,147.3297,147.3716,8848.0
2018-01-22 14:30:00,175.81,175.92,175.81,175.87,14696.0,147.38,147.4722,147.38,147.4303,14696.0
2018-01-22 14:35:00,175.85,175.91,175.84,175.88,16773.0,147.4135,147.4638,147.4051,147.4386,16773.0
2018-01-22 14:40:00,175.88,175.89,175.83,175.86,11107.0,147.4386,147.447,147.3967,147.4219,11107.0
2018-01-22 14:45:00,175.87,175.89,175.83,175.85,21902.0,147.4303,147.447,147.3967,147.4135,21902.0
2018-01-22 14:50:00,175.83,175.9,175.72,175.76,37931.0,147.3967,147.4554,147.3045,147.338,37931.0
2018-01-22 14:55:00,175.76,175.85,175.73,175.77,19524.0,147.338,147.4135,147.3129,147.3464,19524.0
2018-01-22 15:00:00,175.75,175.8,175.73,175.76,14160.0,147.3297,147.3716,147.3129,147.338,14160.0
2018-01-22 15:05:00,175.75,175.82,175.75,175.82,16113.0,147.3297,147.3883,147.3297,147.3883,16113.0
2018-01-22 15:10:00,175.81,175.85,175.77,175.78,45285.0,147.38,147.4135,147.3464,147.3548,45285.0
2018-01-22 15:15:00,175.78,175.82,175.74,175.78,45701.0,147.3548,147.3883,147.3213,147.3548,45701.0
2018-01-22 15:20:00,175.78,175.82,175.76,175.79,12223.0,147.3548,147.3883,147.338,147.3632,12223.0
2018-01-22 15:25:00,175.79,175.83,175.77,175.78,24550.0,147.3632,147.3967,147.3464,147.3548,24550.0
2018-01-22 15:30:00,175.77,175.84,175.75,175.79,35692.0,147.3464,147.4051,147.3297,147.3632,35692.0
2018-01-22 15:35:00,175.78,175.84,175.77,175.83,36514.0,147.3548,147.4051,147.3464,147.3967,36514.0
2018-01-22 15:40:00,175.82,175.83,175.74,175.81,26171.0,147.3883,147.3967,147.3213,147.38,26171.0
2018-01-22 15:45:00,175.82,175.95,175.78,175.94,69147.0,147.3883,147.4973,147.3548,147.4889,69147.0
2018-01-22 15:50:00,175.94,175.95,175.85,175.89,47849.0,147.4889,147.4973,147.4135,147.447,47849.0
2018-01-22 15:55:00,175.89,176.17,175.89,176.17,175522.0,147.447,147.6817,147.447,147.6817,175522.0
2018-01-23 09:30:00,175.57,175.57,175.11,175.26,129982.0,147.1788,147.1788,146.7932,146.9189,129982.0
2018-01-23 09:35:00,175.26,175.36,174.87,174.92,42986.0,146.9189,147.0027,146.592,146.6339,42986.0
2018-01-23 09:40:00,174.9,175.44,174.85,175.43,43056.0,146.6171,147.0698,146.5752,147.0614,43056.0
2018-01-23 09:45:00,175.38,175.74,175.38,175.56,42617.0,147.0195,147.3213,147.0195,147.1704,42617.0
2018-01-23 09:50:00,175.56,175.89,175.39,175.83,26223.0,147.1704,147.447,147.0279,147.3967,26223.0
2018-01-23 09:55:00,175.82,176.18,175.71,176.15,47609.0,147.3883,147.6901,147.2961,147.665,47609.0
2018-01-23 10:00:00,176.14,176.74,176.03,176.62,60596.0,147.6566,148.1596,147.5644,148.059,60596.0
2018-01-23 10:05:00,176.62,176.78,176.51,176.51,23919.0,148.059,148.1931,147.9668,147.9668,23919.0
2018-01-23 10:10:00,176.5,176.75,176.44,176.64,24532.0,147.9584,148.168,147.9081,148.0757,24532.0
2018-01-23 10:15:00,176.64,177.33,176.59,177.28,69898.0,148.0757,148.6542,148.0338,148.6123,69898.0
2018-01-23 10:20:00,177.27,177.43,177.1,177.1,57478.0,148.6039,148.738,148.4614,148.4614,57478.0
2018-01-23 10:25:00,177.09,177.33,176.89,177.33,54340.0,148.453,148.6542,148.2853,148.6542,54340.0
2018-01-23 10:30:00,177.33,177.75,177.31,177.68,35191.0,148.6542,149.0062,148.6374,148.9476,35191.0
2018-01-23 10:35:00,177.72,177.74,177.46,177.49,29465.0,148.9811,148.9979,148.7631,148.7883,29465.0
2018-01-23 10:40:00,177.49,177.57,177.36,177.57,18445.0,148.7883,148.8554,148.6793,148.8554,18445.0
2018-01-23 10:45:00,177.55,177.6,177.46,177.47,15651.0,148.8386,148.8805,148.7631,148.7715,15651.0
2018-01-23 10:50:00,177.46,177.46,176.98,177.16,37533.0,148.7631,148.7631,148.3608,148.5117,37533.0
2018-01-23 10:55:00,177.12,177.18,176.8,176.8,33617.0,148.4781,148.5284,148.2099,148.2099,33617.0
2018-01-23 11:00:00,176.8,176.97,176.77,176.82,40609.0,148.2099,148.3524,148.1847,148.2266,40609.0
2018-01-23 11:05:00,176.81,176.94,176.79,176.91,42441.0,148.2183,148.3272,148.2015,148.3021,42441.0
2018-01-23 11:10:00,176.9,176.94,176.83,176.87,12115.0,148.2937,148.3272,148.235,148.2686,12115.0
2018-01-23 11:15:00,176.85,176.88,176.67,176.72,22568.0,148.2518,148.2769,148.1009,148.1428,22568.0
2018-01-23 11:20:00,176.74,176.99,176.74,176.92,38931.0,148.1596,148.3691,148.1596,148.3105,38931.0
2018-01-23 11:25:00,176.92,176.94,176.86,176.91,20571.0,148.3105,148.3272,148.2602,148.3021,20571.0
2018-01-23 11:30:00,176.9,176.94,176.82,176.9,23659.0,148.2937,148.3272,148.2266,148.2937,23659.0
2018-01-23 11:35:00,176.91,176.95,176.86,176.92,16429.0,148.3021,148.3356,148.2602,148.3105,16429.0
2018-01-23 11:40:00,176.95,177.0,176.79,176.9,40400.0,148.3356,148.3775,148.2015,148.2937,40400.0
2018-01-23 11:45:00,176.9,176.97,176.85,176.9,16895.0,148.2937,148.3524,148.2518,148.2937,16895.0
2018-01-23 11:50:00,176.88,176.92,176.76,176.77,13821.0,148.2769,148.3105,148.1763,148.1847,13821.0
2018-01-23 11:55:00,176.79,177.19,176.69,177.17,49528.0,148.2015,148.5368,148.1177,148.52,49528.0
2018-01-23 12:00:00,177.16,177.28,177.06,177.26,26548.0,148.5117,148.6123,148.4278,148.5955,26548.0
2018-01-23 12:05:00,177.26,177.38,177.26,177.35,13076.0,148.5955,148.6961,148.5955,148.6709,13076.0
2018-01-23 12:10:00,177.34,177.35,177.23,177.28,14281.0,148.6625,148.6709,148.5703,148.6123,14281.0
2018-01-23 12:15:00,177.29,177.45,177.28,177.39,16207.0,148.6206,148.7548,148.6123,148.7045,16207.0
2018-01-23 12:20:00,177.4,177.53,177.4,177.47,25509.0,148.7128,148.8218,148.7128,148.7715,25509.0
2018-01-23 12:25:00,177.47,177.47,177.3,177.31,11398.0,148.7715,148.7715,148.629,148.6374,11398.0
2018-01-23 12:30:00,177.3,177.32,177.19,177.21,18977.0,148.629,148.6458,148.5368,148.5536,18977.0
2018-01-23 12:35:00,177.22,177.22,177.11,177.13,7180.0,148.562,148.562,148.4697,148.4865,7180.0
2018-01-23 12:40:00,177.11,177.19,177.08,177.1,13956.0,148.4697,148.5368,148.4446,148.4614,13956.0
2018-01-23 12:45:00,177.11,177.2,177.11,177.18,9509.0,148.4697,148.5452,148.4697,148.5284,9509.0
2018-01-23 12:50:00,177.2,177.21,177.13,177.14,13156.0,148.5452,148.5536,148.4865,148.4949,13156.0
2018-01-23 12:55:00,177.16,177.35,177.15,177.33,6516.0,148.5117,148.6709,148.5033,148.6542,6516.0
2018-01-23 13:00:00,177.35,177.45,177.35,177.42,7998.0,148.6709,148.7548,148.6709,148.7296,7998.0
2018-01-23 13:05:00,177.42,177.43,177.19,177.2,27541.0,148.7296,148.738,148.5368,148.5452,27541.0
2018-01-23 13:10:00,177.19,177.25,177.08,177.14,13469.0,148.5368,148.5871,148.4446,148.4949,13469.0
2018-01-23 13:15:00,177.15,177.26,177.15,177.21,8566.0,148.5033,148.5955,148.5033,148.5536,8566.0
2018-01-23 13:20:00,177.18,177.18,177.07,177.12,9058.0,148.5284,148.5284,148.4362,148.4781,9058.0
2018-01-23 13:25:00,177.12,177.12,177.03,177.06,8067.0,148.4781,148.4781,148.4027,148.4278,8067.0
2018-01-23 13:30:00,177.06,177.11,177.03,177.1,7981.0,148.4278,148.4697,148.4027,148.4614,7981.0
2018-01-23 13:35:00,177.09,177.11,177.03,177.06,10360.0,148.453,148.4697,148.4027,148.4278,10360.0
2018-01-23 13:40:00,177.08,177.09,176.97,176.97,12063.0,148.4446,148.453,148.3524,148.3524,12063.0
2018-01-23 13:45:00,176.97,177.2,176.94,177.2,29276.0,148.3524,148.5452,148.3272,148.5452,29276.0
2018-01-23 13:50:00,177.2,177.21,177.14,177.17,7485.0,148.5452,148.5536,148.4949,148.52,7485.0
2018-01-23 13:55:00,177.17,177.2,177.07,177.07,6426.0,148.52,148.5452,148.4362,148.4362,6426.0
2018-01-23 14:00:00,177.11,177.17,176.91,176.91,13244.0,148.4697,148.52,148.3021,148.3021,13244.0
2018-01-23 14:05:00,176.95,177.05,176.9,177.05,15465.0,148.3356,148.4194,148.2937,148.4194,15465.0
2018-01-23 14:10:00,177.05,177.07,176.93,176.94,6695.0,148.4194,148.4362,148.3188,148.3272,6695.0
2018-01-23 14:15:00,176.91,176.93,176.8,176.86,15039.0,148.3021,148.3188,148.2099,148.2602,15039.0
2018-01-23 14:20:00,176.85,176.9,176.8,176.83,44865.0,148.2518,148.2937,148.2099,148.235,44865.0
2018-01-23 14:25:00,176.82,176.82,176.72,176.77,13674.0,148.2266,148.2266,148.1428,148.1847,13674.0
2018-01-23 14:30:00,176.75,176.84,176.74,176.78,18378.0,148.168,148.2434,148.1596,148.1931,18378.0
2018-01-23 14:35:00,176.78,176.91,176.75,176.87,16270.0,148.1931,148.3021,148.168,148.2686,16270.0
2018-01-23 14:40:00,176.87,176.87,176.75,176.83,12476.0,148.2686,148.2686,148.168,148.235,12476.0
2018-01-23 14:45:00,176.85,176.87,176.8,176.82,61533.0,148.2518,148.2686,148.2099,148.2266,61533.0
2018-01-23 14:50:00,176.83,176.96,176.83,176.94,19182.0,148.235,148.344,148.235,148.3272,19182.0
2018-01-23 14:55:00,176.94,177.06,176.92,177.05,15775.0,148.3272,148.4278,148.3105,148.4194,15775.0
2018-01-23 15:00:00,177.05,177.16,177.0,177.13,13490.0,148.4194,148.5117,148.3775,148.4865,13490.0
2018-01-23 15:05:00,177.12,177.16,177.05,177.14,11725.0,148.4781,148.5117,148.4194,148.4949,11725.0
2018-01-23 15:10:00,177.13,177.13,176.94,176.95,14924.0,148.4865,148.4865,148.3272,148.3356,14924.0
2018-01-23 15:15:00,176.94,176.98,176.79,176.89,23561.0,148.3272,148.3608,148.2015,148.2853,23561.0
2018-01-23 15:20:00,176.87,176.94,176.81,176.83,14607.0,148.2686,148.3272,148.2183,148.235,14607.0
2018-01-23 15:25:00,176.83,176.83,176.71,176.72,19184.0,148.235,148.235,148.1344,148.1428,19184.0
2018-01-23 15:30:00,176.73,176.83,176.66,176.81,23489.0,148.1512,148.235,148.0925,148.2183,23489.0
2018-01-23 15:35:00,176.8,176.83,176.73,176.82,23376.0,148.2099,148.235,148.1512,148.2266,23376.0
2018-01-23 15:40:00,176.81,176.84,176.69,176.79,34872.0,148.2183,148.2434,148.1177,148.2015,34872.0
2018-01-23 15:45:00,176.79,177.04,176.78,177.02,64038.0,148.2015,148.4111,148.1931,148.3943,64038.0
2018-01-23 15:50:00,177.02,177.07,176.91,176.91,62830.0,148.3943,148.4362,148.3021,148.3021,62830.0
2018-01-23 15:55:00,176.92,177.0,176.74,176.83,141993.0,148.3105,148.3775,148.1596,148.235,141993.0
2018-01-24 09:30:00,177.3,177.3,176.95,177.0,52177.0,148.629,148.629,148.3356,148.3775,52177.0
2018-01-24 09:35:00,177.05,177.07,176.85,176.98,16992.0,148.4194,148.4362,148.2518,148.3608,16992.0
2018-01-24 09:40:00,176.97,177.08,176.54,176.54,27036.0,148.3524,148.4446,147.9919,147.9919,27036.0
2018-01-24 09:45:00,176.56,176.81,176.33,176.78,55192.0,148.0087,148.2183,147.8159,148.1931,55192.0
2018-01-24 09:50:00,176.76,176.76,176.4,176.42,23207.0,148.1763,148.1763,147.8746,147.8913,23207.0
2018-01-24 09:55:00,176.43,176.57,176.36,176.44,58764.0,147.8997,148.0171,147.841,147.9081,58764.0
2018-01-24 10:00:00,176.46,176.93,176.4,176.9,86564.0,147.9249,148.3188,147.8746,148.2937,86564.0
2018-01-24 10:05:00,176.9,176.95,176.7,176.7,20535.0,148.2937,148.3356,148.126,148.126,20535.0
2018-01-24 10:10:00,176.74,176.74,176.59,176.62,16476.0,148.1596,148.1596,148.0338,148.059,16476.0
2018-01-24 10:15:00,176.59,176.65,176.33,176.35,15210.0,148.0338,148.0841,147.8159,147.8326,15210.0
2018-01-24 10:20:00,176.38,176.62,176.32,176.56,24232.0,147.8578,148.059,147.8075,148.0087,24232.0
2018-01-24 10:25:00,176.57,176.75,176.57,176.69,20002.0,148.0171,148.168,148.0171,148.1177,20002.0
2018-01-24 10:30:00,176.72,176.94,176.72,176.88,16464.0,148.1428,148.3272,148.1428,148.2769,16464.0
2018-01-24 10:35:00,176.87,177.13,176.87,177.08,65341.0,148.2686,148.4865,148.2686,148.4446,65341.0
2018-01-24 10:40:00,177.03,177.15,176.96,176.96,22534.0,148.4027,148.5033,148.344,148.344,22534.0
2018-01-24 10:45:00,177.0,177.03,176.81,176.85,20475.0,148.3775,148.4027,148.2183,148.2518,20475.0
2018-01-24 10:50:00,176.83,177.0,176.82,176.95,15989.0,148.235,148.3775,148.2266,148.3356,15989.0
2018-01-24 10:55:00,176.92,176.96,176.61,176.67,44120.0,148.3105,148.344,148.0506,148.1009,44120.0
2018-01-24 11:00:00,176.68,177.0,176.68,176.94,23652.0,148.1093,148.3775,148.1093,148.3272,23652.0
2018-01-24 11:05:00,176.97,177.0,176.74,176.79,13533.0,148.3524,148.3775,148.1596,148.2015,13533.0
2018-01-24 11:10:00,176.78,176.79,176.28,176.33,35805.0,148.1931,148.2015,147.774,147.8159,35805.0
2018-01-24 11:15:00,176.28,176.37,176.13,176.3,24484.0,147.774,147.8494,147.6482,147.7907,24484.0
2018-01-24 11:20:00,176.27,176.37,176.19,176.28,24384.0,147.7656,147.8494,147.6985,147.774,24384.0
2018-01-24 11:25:00,176.31,176.57,176.31,176.38,27965.0,147.7991,148.0171,147.7991,147.8578,27965.0
2018-01-24 11:30:00,176.36,176.43,176.19,176.25,33966.0,147.841,147.8997,147.6985,147.7488,33966.0
2018-01-24 11:35:00,176.28,176.41,176.21,176.33,21534.0,147.774,147.8829,147.7153,147.8159,21534.0
2018-01-24 11:40:00,176.32,176.47,176.32,176.36,14137.0,147.8075,147.9332,147.8075,147.841,14137.0
2018-01-24 11:45:00,176.35,176.38,176.23,176.37,22255.0,147.8326,147.8578,147.732,147.8494,22255.0
2018-01-24 11:50:00,176.36,176.45,176.31,176.37,16481.0,147.841,147.9165,147.7991,147.8494,16481.0
2018-01-24 11:55:00,176.41,176.41,176.25,176.34,15156.0,147.8829,147.8829,147.7488,147.8243,15156.0
2018-01-24 12:00:00,176.34,176.37,176.16,176.19,36408.0,147.8243,147.8494,147.6734,147.6985,36408.0
2018-01-24 12:05:00,176.17,176.36,176.16,176.29,12578.0,147.6817,147.841,147.6734,147.7823,12578.0
2018-01-24 12:10:00,176.27,176.28,176.07,176.26,21718.0,147.7656,147.774,147.5979,147.7572,21718.0
2018-01-24 12:15:00,176.26,176.26,176.0,176.2,31846.0,147.7572,147.7572,147.5392,147.7069,31846.0
2018-01-24 12:20:00,176.16,176.18,176.0,176.02,23950.0,147.6734,147.6901,147.5392,147.556,23950.0
2018-01-24 12:25:00,176.01,176.15,175.88,175.96,26459.0,147.5476,147.665,147.4386,147.5057,26459.0
2018-01-24 12:30:00,175.95,175.98,175.82,175.95,9540.0,147.4973,147.5225,147.3883,147.4973,9540.0
2018-01-24 12:35:00,175.92,175.93,175.68,175.69,18694.0,147.4722,147.4806,147.271,147.2794,18694.0
2018-01-24 12:40:00,175.68,175.78,175.56,175.7,23765.0,147.271,147.3548,147.1704,147.2878,23765.0
2018-01-24 12:45:00,175.68,175.68,175.53,175.63,10681.0,147.271,147.271,147.1452,147.2291,10681.0
2018-01-24 12:50:00,175.62,175.71,175.52,175.71,11346.0,147.2207,147.2961,147.1369,147.2961,11346.0
2018-01-24 12:55:00,175.68,175.83,175.68,175.73,9664.0,147.271,147.3967,147.271,147.3129,9664.0
2018-01-24 13:00:00,175.73,175.77,175.6,175.62,7852.0,147.3129,147.3464,147.2039,147.2207,7852.0
2018-01-24 13:05:00,175.6,175.6,175.38,175.4,14947.0,147.2039,147.2039,147.0195,147.0363,14947.0
2018-01-24 13:10:00,175.36,175.48,175.31,175.47,12475.0,147.0027,147.1033,146.9608,147.0949,12475.0
2018-01-24 13:15:00,175.43,175.57,175.25,175.4,27441.0,147.0614,147.1788,146.9105,147.0363,27441.0
2018-01-24 13:20:00,175.35,175.62,175.31,175.6,20055.0,146.9943,147.2207,146.9608,147.2039,20055.0
2018-01-24 13:25:00,175.6,175.75,175.57,175.66,17258.0,147.2039,147.3297,147.1788,147.2542,17258.0
2018-01-24 13:30:00,175.67,175.81,175.67,175.76,21113.0,147.2626,147.38,147.2626,147.338,21113.0
2018-01-24 13:35:00,175.75,175.82,175.56,175.79,13385.0,147.3297,147.3883,147.1704,147.3632,13385.0
2018-01-24 13:40:00,175.74,175.84,175.66,175.77,11984.0,147.3213,147.4051,147.2542,147.3464,11984.0
2018-01-24 13:45:00,175.78,175.86,175.75,175.79,11789.0,147.3548,147.4219,147.3297,147.3632,11789.0
2018-01-24 13:50:00,175.77,175.89,175.66,175.89,13248.0,147.3464,147.447,147.2542,147.447,13248.0
2018-01-24 13:55:00,175.88,175.93,175.74,175.85,13219.0,147.4386,147.4806,147.3213,147.4135,13219.0
2018-01-24 14:00:00,175.86,175.93,175.75,175.84,28847.0,147.4219,147.4806,147.3297,147.4051,28847.0
2018-01-24 14:05:00,175.84,175.96,175.83,175.96,13830.0,147.4051,147.5057,147.3967,147.5057,13830.0
2018-01-24 14:10:00,175.96,176.03,175.88,175.97,9710.0,147.5057,147.5644,147.4386,147.5141,9710.0
2018-01-24 14:15:00,175.99,176.18,175.97,176.18,22064.0,147.5309,147.6901,147.5141,147.6901,22064.0
2018-01-24 14:20:00,176.18,176.18,176.02,176.02,6311.0,147.6901,147.6901,147.556,147.556,6311.0
2018-01-24 14:25:00,176.04,176.11,176.02,176.1,11225.0,147.5728,147.6315,147.556,147.6231,11225.0
2018-01-24 14:30:00,176.08,176.09,175.79,176.05,33337.0,147.6063,147.6147,147.3632,147.5812,33337.0
2018-01-24 14:35:00,176.0,176.05,175.92,176.0,7910.0,147.5392,147.5812,147.4722,147.5392,7910.0
2018-01-24 14:40:00,176.01,176.09,176.01,176.09,7640.0,147.5476,147.6147,147.5476,147.6147,7640.0
2018-01-24 14:45:00,176.1,176.24,176.1,176.2,12916.0,147.6231,147.7404,147.6231,147.7069,12916.0
2018-01-24 14:50:00,176.19,176.19,176.08,176.13,12448.0,147.6985,147.6985,147.6063,147.6482,12448.0
2018-01-24 14:55:00,176.17,176.25,176.11,176.24,29414.0,147.6817,147.7488,147.6315,147.7404,29414.0
2018-01-24 15:00:00,176.24,176.24,175.95,176.0,25126.0,147.7404,147.7404,147.4973,147.5392,25126.0
2018-01-24 15:05:00,176.02,176.12,175.96,176.1,17637.0,147.556,147.6398,147.5057,147.6231,17637.0
2018-01-24 15:10:00,176.09,176.31,176.08,176.22,22272.0,147.6147,147.7991,147.6063,147.7237,22272.0
2018-01-24 15:15:00,176.21,176.28,176.16,176.16,13187.0,147.7153,147.774,147.6734,147.6734,13187.0
2018-01-24 15:20:00,176.16,176.28,176.09,176.28,17398.0,147.6734,147.774,147.6147,147.774,17398.0
2018-01-24 15:25:00,176.26,176.35,176.19,176.31,15074.0,147.7572,147.8326,147.6985,147.7991,15074.0
2018-01-24 15:30:00,176.3,176.33,176.16,176.2,23843.0,147.7907,147.8159,147.6734,147.7069,23843.0
2018-01-24 15:35:00,176.22,176.32,176.2,176.2,27669.0,147.7237,147.8075,147.7069,147.7069,27669.0
2018-01-24 15:40:00,176.2,176.26,176.11,176.25,24396.0,147.7069,147.7572,147.6315,147.7488,24396.0
2018-01-24 15:45:00,176.25,176.44,176.24,176.35,38281.0,147.7488,147.9081,147.7404,147.8326,38281.0
2018-01-24 15:50:00,176.35,176.35,176.22,176.25,47030.0,147.8326,147.8326,147.7237,147.7488,47030.0
2018-01-24 15:55:00,176.25,176.36,176.2,176.24,121450.0,147.7488,147.841,147.7069,147.7404,121450.0
2018-01-25 09:30:00,176.4,176.62,175.5,175.57,113975.0,147.8746,148.059,147.1201,147.1788,113975.0
2018-01-25 09:35:00,175.53,175.7,174.66,175.09,75671.0,147.1452,147.2878,146.4159,146.7764,75671.0
2018-01-25 09:40:00,175.08,175.58,175.01,175.43,95259.0,146.768,147.1872,146.7093,147.0614,95259.0
2018-01-25 09:45:00,175.53,175.98,175.53,175.92,23378.0,147.1452,147.5225,147.1452,147.4722,23378.0
2018-01-25 09:50:00,175.92,175.97,175.23,175.32,38497.0,147.4722,147.5141,146.8938,146.9692,38497.0
2018-01-25 09:55:00,175.31,175.61,175.15,175.38,33097.0,146.9608,147.2123,146.8267,147.0195,33097.0
2018-01-25 10:00:00,175.47,175.79,175.32,175.47,31720.0,147.0949,147.3632,146.9692,147.0949,31720.0
2018-01-25 10:05:00,175.52,175.63,175.29,175.41,27563.0,147.1369,147.2291,146.9441,147.0446,27563.0
2018-01-25 10:10:00,175.37,175.67,175.31,175.58,25049.0,147.0111,147.2626,146.9608,147.1872,25049.0
2018-01-25 10:15:00,175.55,175.71,175.45,175.53,16485.0,147.162,147.2961,147.0782,147.1452,16485.0
2018-01-25 10:20:00,175.53,175.53,175.12,175.2,27790.0,147.1452,147.1452,146.8015,146.8686,27790.0
2018-01-25 10:25:00,175.19,175.42,175.16,175.42,27269.0,146.8602,147.053,146.8351,147.053,27269.0
2018-01-25 10:30:00,175.46,175.77,175.44,175.77,20475.0,147.0866,147.3464,147.0698,147.3464,20475.0
2018-01-25 10:35:00,175.73,175.8,175.45,175.45,11872.0,147.3129,147.3716,147.0782,147.0782,11872.0
2018-01-25 10:40:00,175.4,175.54,175.36,175.38,27064.0,147.0363,147.1536,147.0027,147.0195,27064.0
2018-01-25 10:45:00,175.37,175.41,175.18,175.24,33756.0,147.0111,147.0446,146.8518,146.9021,33756.0
2018-01-25 10:50:00,175.25,175.44,175.2,175.36,25737.0,146.9105,147.0698,146.8686,147.0027,25737.0
2018-01-25 10:55:00,175.36,175.59,175.31,175.58,28806.0,147.0027,147.1955,146.9608,147.1872,28806.0
2018-01-25 11:00:00,175.58,175.82,175.58,175.78,32369.0,147.1872,147.3883,147.1872,147.3548,32369.0
2018-01-25 11:05:00,175.78,176.03,175.77,176.02,19053.0,147.3548,147.5644,147.3464,147.556,19053.0
2018-01-25 11:10:00,175.99,176.01,175.85,175.94,24553.0,147.5309,147.5476,147.4135,147.4889,24553.0
2018-01-25 11:15:00,175.91,175.96,175.71,175.83,44340.0,147.4638,147.5057,147.2961,147.3967,44340.0
2018-01-25 11:20:00,175.86,175.9,175.75,175.89,16360.0,147.4219,147.4554,147.3297,147.447,16360.0
2018-01-25 11:25:00,175.86,175.95,175.8,175.91,16867.0,147.4219,147.4973,147.3716,147.4638,16867.0
2018-01-25 11:30:00,175.91,175.93,175.79,175.87,23610.0,147.4638,147.4806,147.3632,147.4303,23610.0
2018-01-25 11:35:00,175.86,175.9,175.67,175.76,40472.0,147.4219,147.4554,147.2626,147.338,40472.0
2018-01-25 11:40:00,175.72,175.88,175.66,175.87,18873.0,147.3045,147.4386,147.2542,147.4303,18873.0
2018-01-25 11:45:00,175.85,175.85,175.75,175.8,20365.0,147.4135,147.4135,147.3297,147.3716,20365.0
2018-01-25 11:50:00,175.8,175.81,175.68,175.75,18570.0,147.3716,147.38,147.271,147.3297,18570.0
2018-01-25 11:55:00,175.74,175.82,175.7,175.71,14374.0,147.3213,147.3883,147.2878,147.2961,14374.0
2018-01-25 12:00:00,175.7,175.8,175.66,175.7,29465.0,147.2878,147.3716,147.2542,147.2878,29465.0
2018-01-25 12:05:00,175.68,175.84,175.68,175.8,22439.0,147.271,147.4051,147.271,147.3716,22439.0
2018-01-25 12:10:00,175.8,176.0,175.77,176.0,22881.0,147.3716,147.5392,147.3464,147.5392,22881.0
2018-01-25 12:15:00,176.0,176.01,175.82,175.93,12860.0,147.5392,147.5476,147.3883,147.4806,12860.0
2018-01-25 12:20:00,175.94,176.0,175.83,175.84,20884.0,147.4889,147.5392,147.3967,147.4051,20884.0
2018-01-25 12:25:00,175.86,175.88,175.79,175.81,11547.0,147.4219,147.4386,147.3632,147.38,11547.0
2018-01-25 12:30:00,175.84,175.89,175.73,175.76,10536.0,147.4051,147.447,147.3129,147.338,10536.0
2018-01-25 12:35:00,175.73,175.88,175.73,175.81,21620.0,147.3129,147.4386,147.3129,147.38,21620.0
2018-01-25 12:40:00,175.81,175.85,175.71,175.81,21342.0,147.38,147.4135,147.2961,147.38,21342.0
2018-01-25 12:45:00,175.82,175.89,175.81,175.84,11361.0,147.3883,147.447,147.38,147.4051,11361.0
2018-01-25 12:50:00,175.85,175.88,175.74,175.81,22271.0,147.4135,147.4386,147.3213,147.38,22271.0
2018-01-25 12:55:00,175.84,175.94,175.78,175.84,25440.0,147.4051,147.4889,147.3548,147.4051,25440.0
2018-01-25 13:00:00,175.83,175.83,175.71,175.81,27155.0,147.3967,147.3967,147.2961,147.38,27155.0
2018-01-25 13:05:00,175.82,175.89,175.82,175.82,18758.0,147.3883,147.447,147.3883,147.3883,18758.0
2018-01-25 13:10:00,175.86,175.89,175.79,175.81,9565.0,147.4219,147.447,147.3632,147.38,9565.0
2018-01-25 13:15:00,175.81,175.87,175.78,175.83,9292.0,147.38,147.4303,147.3548,147.3967,9292.0
2018-01-25 13:20:00,175.87,175.87,175.76,175.77,6172.0,147.4303,147.4303,147.338,147.3464,6172.0
2018-01-25 13:25:00,175.76,175.87,175.72,175.87,40039.0,147.338,147.4303,147.3045,147.4303,40039.0
2018-01-25 13:30:00,175.85,175.86,175.73,175.76,13330.0,147.4135,147.4219,147.3129,147.338,13330.0
2018-01-25 13:35:00,175.77,175.82,175.72,175.82,12151.0,147.3464,147.3883,147.3045,147.3883,12151.0
2018-01-25 13:40:00,175.82,175.87,175.81,175.82,15147.0,147.3883,147.4303,147.38,147.3883,15147.0
2018-01-25 13:45:00,175.84,175.87,175.8,175.85,23750.0,147.4051,147.4303,147.3716,147.4135,23750.0
2018-01-25 13:50:00,175.83,175.89,175.81,175.84,37970.0,147.3967,147.447,147.38,147.4051,37970.0
2018-01-25 13:55:00,175.83,175.91,175.83,175.87,9146.0,147.3967,147.4638,147.3967,147.4303,9146.0
2018-01-25 14:00:00,175.88,175.99,175.85,175.86,11768.0,147.4386,147.5309,147.4135,147.4219,11768.0
2018-01-25 14:05:00,175.86,175.9,175.83,175.87,16911.0,147.4219,147.4554,147.3967,147.4303,16911.0
2018-01-25 14:10:00,175.87,175.87,175.5,175.61,66952.0,147.4303,147.4303,147.1201,147.2123,66952.0
2018-01-25 14:15:00,175.63,175.64,175.39,175.4,25061.0,147.2291,147.2375,147.0279,147.0363,25061.0
2018-01-25 14:20:00,175.38,175.38,175.25,175.27,31745.0,147.0195,147.0195,146.9105,146.9273,31745.0
2018-01-25 14:25:00,175.26,175.38,175.22,175.37,22877.0,146.9189,147.0195,146.8854,147.0111,22877.0
2018-01-25 14:30:00,175.37,175.45,175.32,175.34,27793.0,147.0111,147.0782,146.9692,146.986,27793.0
2018-01-25 14:35:00,175.31,175.33,175.21,175.31,27422.0,146.9608,146.9776,146.877,146.9608,27422.0
2018-01-25 14:40:00,175.31,175.36,175.22,175.3,20328.0,146.9608,147.0027,146.8854,146.9524,20328.0
2018-01-25 14:45:00,175.31,175.37,175.17,175.37,26621.0,146.9608,147.0111,146.8435,147.0111,26621.0
2018-01-25 14:50:00,175.35,175.39,175.22,175.39,20793.0,146.9943,147.0279,146.8854,147.0279,20793.0
2018-01-25 14:55:00,175.41,175.51,175.31,175.34,18380.0,147.0446,147.1285,146.9608,146.986,18380.0
2018-01-25 15:00:00,175.35,175.5,175.3,175.43,18735.0,146.9943,147.1201,146.9524,147.0614,18735.0
2018-01-25 15:05:00,175.44,175.53,175.44,175.49,17682.0,147.0698,147.1452,147.0698,147.1117,17682.0
2018-01-25 15:10:00,175.45,175.63,175.32,175.6,19542.0,147.0782,147.2291,146.9692,147.2039,19542.0
2018-01-25 15:15:00,175.61,175.7,175.58,175.65,29982.0,147.2123,147.2878,147.1872,147.2458,29982.0
2018-01-25 15:20:00,175.63,175.64,175.52,175.57,17934.0,147.2291,147.2375,147.1369,147.1788,17934.0
2018-01-25 15:25:00,175.56,175.73,175.56,175.63,21497.0,147.1704,147.3129,147.1704,147.2291,21497.0
2018-01-25 15:30:00,175.61,175.66,175.52,175.56,22942.0,147.2123,147.2542,147.1369,147.1704,22942.0
2018-01-25 15:35:00,175.55,175.55,175.45,175.45,24682.0,147.162,147.162,147.0782,147.0782,24682.0
2018-01-25 15:40:00,175.48,175.64,175.47,175.59,36728.0,147.1033,147.2375,147.0949,147.1955,36728.0
2018-01-25 15:45:00,175.6,175.73,175.59,175.69,39260.0,147.2039,147.3129,147.1955,147.2794,39260.0
2018-01-25 15:50:00,175.68,175.79,175.58,175.58,50232.0,147.271,147.3632,147.1872,147.1872,50232.0
2018-01-25 15:55:00,175.6,175.67,175.55,175.65,103048.0,147.2039,147.2626,147.162,147.2458,103048.0
2018-01-26 09:30:00,175.67,175.67,175.01,175.39,95621.0,147.2626,147.2626,146.7093,147.0279,95621.0
2018-01-26 09:35:00,175.33,175.45,175.08,175.41,21097.0,146.9776,147.0782,146.768,147.0446,21097.0
2018-01-26 09:40:00,175.43,175.65,175.43,175.45,23931.0,147.0614,147.2458,147.0614,147.0782,23931.0
2018-01-26 09:45:00,175.45,175.54,175.34,175.5,29196.0,147.0782,147.1536,146.986,147.1201,29196.0
2018-01-26 09:50:00,175.53,175.8,175.51,175.77,36887.0,147.1452,147.3716,147.1285,147.3464,36887.0
2018-01-26 09:55:00,175.77,175.94,175.65,175.75,34421.0,147.3464,147.4889,147.2458,147.3297,34421.0
2018-01-26 10:00:00,175.77,175.94,175.76,175.88,23284.0,147.3464,147.4889,147.338,147.4386,23284.0
2018-01-26 10:05:00,175.86,175.89,175.75,175.88,28623.0,147.4219,147.447,147.3297,147.4386,28623.0
2018-01-26 10:10:00,175.87,175.9,175.76,175.84,30395.0,147.4303,147.4554,147.338,147.4051,30395.0
2018-01-26 10:15:00,175.83,175.97,175.77,175.94,32801.0,147.3967,147.5141,147.3464,147.4889,32801.0
2018-01-26 10:20:00,175.97,176.18,175.94,176.18,43538.0,147.5141,147.6901,147.4889,147.6901,43538.0
2018-01-26 10:25:00,176.14,176.36,176.14,176.32,22750.0,147.6566,147.841,147.6566,147.8075,22750.0
2018-01-26 10:30:00,176.34,176.42,176.19,176.21,29029.0,147.8243,147.8913,147.6985,147.7153,29029.0
2018-01-26 10:35:00,176.2,176.4,176.17,176.31,22445.0,147.7069,147.8746,147.6817,147.7991,22445.0
2018-01-26 10:40:00,176.32,176.47,176.32,176.38,17347.0,147.8075,147.9332,147.8075,147.8578,17347.0
2018-01-26 10:45:00,176.38,176.48,176.31,176.31,77001.0,147.8578,147.9416,147.7991,147.7991,77001.0
2018-01-26 10:50:00,176.32,176.35,176.03,176.06,18126.0,147.8075,147.8326,147.5644,147.5895,18126.0
2018-01-26 10:55:00,176.01,176.08,176.0,176.04,30287.0,147.5476,147.6063,147.5392,147.5728,30287.0
2018-01-26 11:00:00,176.04,176.08,176.0,176.0,37129.0,147.5728,147.6063,147.5392,147.5392,37129.0
2018-01-26 11:05:00,176.0,176.18,176.0,176.12,58368.0,147.5392,147.6901,147.5392,147.6398,58368.0
2018-01-26 11:10:00,176.11,176.12,176.01,176.08,12430.0,147.6315,147.6398,147.5476,147.6063,12430.0
2018-01-26 11:15:00,176.05,176.27,176.05,176.2,11900.0,147.5812,147.7656,147.5812,147.7069,11900.0
2018-01-26 11:20:00,176.16,176.22,176.12,176.21,12486.0,147.6734,147.7237,147.6398,147.7153,12486.0
2018-01-26 11:25:00,176.24,176.25,176.08,176.15,18359.0,147.7404,147.7488,147.6063,147.665,18359.0
2018-01-26 11:30:00,176.15,176.21,176.07,176.11,13802.0,147.665,147.7153,147.5979,147.6315,13802.0
2018-01-26 11:35:00,176.11,176.21,176.05,176.09,28279.0,147.6315,147.7153,147.5812,147.6147,28279.0
2018-01-26 11:40:00,176.06,176.11,176.0,176.08,14770.0,147.5895,147.6315,147.5392,147.6063,14770.0
2018-01-26 11:45:00,176.08,176.12,176.05,176.07,24077.0,147.6063,147.6398,147.5812,147.5979,24077.0
2018-01-26 11:50:00,176.07,176.09,176.0,176.03,44817.0,147.5979,147.6147,147.5392,147.5644,44817.0
2018-01-26 11:55:00,176.04,176.15,176.02,176.05,25111.0,147.5728,147.665,147.556,147.5812,25111.0
2018-01-26 12:00:00,176.06,176.12,176.0,176.06,62893.0,147.5895,147.6398,147.5392,147.5895,62893.0
2018-01-26 12:05:00,176.06,176.08,175.94,175.94,20093.0,147.5895,147.6063,147.4889,147.4889,20093.0
2018-01-26 12:10:00,175.94,176.05,175.93,176.05,18660.0,147.4889,147.5812,147.4806,147.5812,18660.0
2018-01-26 12:15:00,176.05,176.2,176.05,176.19,12657.0,147.5812,147.7069,147.5812,147.6985,12657.0
2018-01-26 12:20:00,176.2,176.2,176.07,176.07,26055.0,147.7069,147.7069,147.5979,147.5979,26055.0
2018-01-26 12:25:00,176.07,176.21,176.07,176.18,22538.0,147.5979,147.7153,147.5979,147.6901,22538.0
2018-01-26 12:30:00,176.2,176.2,176.1,176.18,18802.0,147.7069,147.7069,147.6231,147.6901,18802.0
2018-01-26 12:35:00,176.18,176.26,176.16,176.24,17893.0,147.6901,147.7572,147.6734,147.7404,17893.0
2018-01-26 12:40:00,176.25,176.43,176.25,176.43,22833.0,147.7488,147.8997,147.7488,147.8997,22833.0
2018-01-26 12:45:00,176.39,176.63,176.35,176.63,37192.0,147.8662,148.0674,147.8326,148.0674,37192.0
2018-01-26 12:50:00,176.62,176.67,176.59,176.65,36586.0,148.059,148.1009,148.0338,148.0841,36586.0
2018-01-26 12:55:00,176.66,176.83,176.63,176.75,27240.0,148.0925,148.235,148.0674,148.168,27240.0
2018-01-26 13:00:00,176.76,176.8,176.65,176.74,28832.0,148.1763,148.2099,148.0841,148.1596,28832.0
2018-01-26 13:05:00,176.75,176.87,176.69,176.87,22912.0,148.168,148.2686,148.1177,148.2686,22912.0
2018-01-26 13:10:00,176.87,176.91,176.82,176.85,25915.0,148.2686,148.3021,148.2266,148.2518,25915.0
2018-01-26 13:15:00,176.85,176.91,176.85,176.86,21384.0,148.2518,148.3021,148.2518,148.2602,21384.0
2018-01-26 13:20:00,176.88,177.01,176.85,176.96,39789.0,148.2769,148.3859,148.2518,148.344,39789.0
2018-01-26 13:25:00,176.97,176.99,176.81,176.95,22253.0,148.3524,148.3691,148.2183,148.3356,22253.0
2018-01-26 13:30:00,176.96,176.97,176.87,176.97,28826.0,148.344,148.3524,148.2686,148.3524,28826.0
2018-01-26 13:35:00,176.95,177.0,176.85,176.96,14548.0,148.3356,148.3775,148.2518,148.344,14548.0
2018-01-26 13:40:00,176.95,177.07,176.95,177.07,28313.0,148.3356,148.4362,148.3356,148.4362,28313.0
2018-01-26 13:45:00,177.06,177.13,177.03,177.11,15793.0,148.4278,148.4865,148.4027,148.4697,15793.0
2018-01-26 13:50:00,177.12,177.13,177.02,177.03,16552.0,148.4781,148.4865,148.3943,148.4027,16552.0
2018-01-26 13:55:00,177.01,177.11,177.0,177.06,25802.0,148.3859,148.4697,148.3775,148.4278,25802.0
2018-01-26 14:00:00,177.05,177.08,176.94,177.01,36002.0,148.4194,148.4446,148.3272,148.3859,36002.0
2018-01-26 14:05:00,177.03,177.04,176.94,177.01,32163.0,148.4027,148.4111,148.3272,148.3859,32163.0
2018-01-26 14:10:00,177.0,177.11,176.98,177.09,12615.0,148.3775,148.4697,148.3608,148.453,12615.0
2018-01-26 14:15:00,177.08,177.09,177.03,177.04,10693.0,148.4446,148.453,148.4027,148.4111,10693.0
2018-01-26 14:20:00,177.02,177.1,177.02,177.06,15283.0,148.3943,148.4614,148.3943,148.4278,15283.0
2018-01-26 14:25:00,177.04,177.06,177.0,177.0,22751.0,148.4111,148.4278,148.3775,148.3775,22751.0
2018-01-26 14:30:00,177.0,177.16,176.99,177.1,28677.0,148.3775,148.5117,148.3691,148.4614,28677.0
2018-01-26 14:35:00,177.11,177.2,177.07,177.19,19937.0,148.4697,148.5452,148.4362,148.5368,19937.0
2018-01-26 14:40:00,177.2,177.29,177.14,177.18,28387.0,148.5452,148.6206,148.4949,148.5284,28387.0
2018-01-26 14:45:00,177.19,177.41,177.18,177.39,31092.0,148.5368,148.7212,148.5284,148.7045,31092.0
2018-01-26 14:50:00,177.37,177.44,177.34,177.44,30952.0,148.6877,148.7464,148.6625,148.7464,30952.0
2018-01-26 14:55:00,177.44,177.45,177.29,177.37,29377.0,148.7464,148.7548,148.6206,148.6877,29377.0
2018-01-26 15:00:00,177.36,177.45,177.32,177.39,27962.0,148.6793,148.7548,148.6458,148.7045,27962.0
2018-01-26 15:05:00,177.41,177.54,177.38,177.51,22285.0,148.7212,148.8302,148.6961,148.8051,22285.0
2018-01-26 15:10:00,177.51,177.69,177.47,177.68,35185.0,148.8051,148.956,148.7715,148.9476,35185.0
2018-01-26 15:15:00,177.7,177.95,177.7,177.9,70260.0,148.9643,149.1739,148.9643,149.132,70260.0
2018-01-26 15:20:00,177.91,178.07,177.88,178.06,59653.0,149.1404,149.2745,149.1152,149.2661,59653.0
2018-01-26 15:25:00,178.06,178.4,178.05,178.4,218210.0,149.2661,149.5511,149.2577,149.5511,218210.0
2018-01-26 15:30:00,178.4,178.4,178.2,178.27,73093.0,149.5511,149.5511,149.3835,149.4422,73093.0
2018-01-26 15:35:00,178.27,178.4,178.24,178.37,87717.0,149.4422,149.5511,149.417,149.526,87717.0
2018-01-26 15:40:00,178.39,178.4,178.35,178.36,95314.0,149.5428,149.5511,149.5092,149.5176,95314.0
2018-01-26 15:45:00,178.38,178.4,178.28,178.32,88850.0,149.5344,149.5511,149.4505,149.4841,88850.0
2018-01-26 15:50:00,178.35,178.37,178.26,178.33,104357.0,149.5092,149.526,149.4338,149.4925,104357.0
2018-01-26 15:55:00,178.33,178.4,178.28,178.35,274003.0,149.4925,149.5511,149.4505,149.5092,274003.0
2018-01-29 09:30:00,178.3,178.37,177.79,178.02,171160.0,149.4673,149.526,149.0398,149.2326,171160.0
2018-01-29 09:35:00,178.04,178.35,177.95,178.0,88159.0,149.2494,149.5092,149.1739,149.2158,88159.0
2018-01-29 09:40:00,178.0,178.18,177.95,178.03,93385.0,149.2158,149.3667,149.1739,149.241,93385.0
2018-01-29 09:45:00,178.03,178.24,177.8,178.09,74965.0,149.241,149.417,149.0482,149.2913,74965.0
2018-01-29 09:50:00,178.11,178.21,177.8,178.0,100606.0,149.308,149.3919,149.0482,149.2158,100606.0
2018-01-29 09:55:00,178.04,178.18,177.92,177.98,45483.0,149.2494,149.3667,149.1488,149.1991,45483.0
2018-01-29 10:00:00,177.96,178.04,177.84,177.95,93726.0,149.1823,149.2494,149.0817,149.1739,93726.0
2018-01-29 10:05:00,177.96,178.03,177.56,177.64,69068.0,149.1823,149.241,148.847,148.914,69068.0
2018-01-29 10:10:00,177.63,177.87,177.59,177.72,39745.0,148.9057,149.1068,148.8721,148.9811,39745.0
2018-01-29 10:15:00,177.7,177.7,177.43,177.53,52372.0,148.9643,148.9643,148.738,148.8218,52372.0
2018-01-29 10:20:00,177.53,178.04,177.52,178.03,49243.0,148.8218,149.2494,148.8134,149.241,49243.0
2018-01-29 10:25:00,178.02,178.04,177.73,177.75,36336.0,149.2326,149.2494,148.9895,149.0062,36336.0
2018-01-29 10:30:00,177.77,178.08,177.72,178.0,59004.0,149.023,149.2829,148.9811,149.2158,59004.0
2018-01-29 10:35:00,178.0,178.06,177.8,177.84,45323.0,149.2158,149.2661,149.0482,149.0817,45323.0
2018-01-29 10:40:00,177.84,178.0,177.8,177.82,55504.0,149.0817,149.2158,149.0482,149.0649,55504.0
2018-01-29 10:45:00,177.82,177.82,177.58,177.64,38057.0,149.0649,149.0649,148.8637,148.914,38057.0
2018-01-29 10:50:00,177.6,177.99,177.51,177.81,121112.0,148.8805,149.2074,148.8051,149.0565,121112.0
2018-01-29 10:55:00,177.79,178.18,177.74,177.78,57004.0,149.0398,149.3667,148.9979,149.0314,57004.0
2018-01-29 11:00:00,177.77,178.0,177.76,177.97,33753.0,149.023,149.2158,149.0146,149.1907,33753.0
2018-01-29 11:05:00,177.97,177.97,177.83,177.86,30952.0,149.1907,149.1907,149.0733,149.0985,30952.0
2018-01-29 11:10:00,177.86,177.92,177.79,177.8,45383.0,149.0985,149.1488,149.0398,149.0482,45383.0
2018-01-29 11:15:00,177.8,177.83,177.62,177.64,43801.0,149.0482,149.0733,148.8973,148.914,43801.0
2018-01-29 11:20:00,177.66,178.03,177.64,178.03,57294.0,148.9308,149.241,148.914,149.241,57294.0
2018-01-29 11:25:00,178.04,178.2,177.87,177.93,50862.0,149.2494,149.3835,149.1068,149.1571,50862.0
2018-01-29 11:30:00,177.94,178.03,177.73,178.0,39252.0,149.1655,149.241,148.9895,149.2158,39252.0
2018-01-29 11:35:00,178.0,178.03,177.85,177.85,30444.0,149.2158,149.241,149.0901,149.0901,30444.0
2018-01-29 11:40:00,177.86,178.1,177.75,178.06,35864.0,149.0985,149.2996,149.0062,149.2661,35864.0
2018-01-29 11:45:00,178.07,178.11,178.01,178.05,21973.0,149.2745,149.308,149.2242,149.2577,21973.0
2018-01-29 11:50:00,178.06,178.08,177.94,177.95,18529.0,149.2661,149.2829,149.1655,149.1739,18529.0
2018-01-29 11:55:00,177.94,178.1,177.9,177.94,24905.0,149.1655,149.2996,149.132,149.1655,24905.0
2018-01-29 12:00:00,177.93,177.94,177.81,177.85,23274.0,149.1571,149.1655,149.0565,149.0901,23274.0
2018-01-29 12:05:00,177.85,177.89,177.8,177.81,22716.0,149.0901,149.1236,149.0482,149.0565,22716.0
2018-01-29 12:10:00,177.81,177.83,177.74,177.77,47992.0,149.0565,149.0733,148.9979,149.023,47992.0
2018-01-29 12:15:00,177.77,177.91,177.52,177.54,31483.0,149.023,149.1404,148.8134,148.8302,31483.0
2018-01-29 12:20:00,177.54,177.77,177.5,177.77,28937.0,148.8302,149.023,148.7967,149.023,28937.0
2018-01-29 12:25:00,177.77,177.86,177.72,177.81,28011.0,149.023,149.0985,148.9811,149.0565,28011.0
2018-01-29 12:30:00,177.81,177.81,177.64,177.71,28222.0,149.0565,149.0565,148.914,148.9727,28222.0
2018-01-29 12:35:00,177.7,177.86,177.7,177.83,25443.0,148.9643,149.0985,148.9643,149.0733,25443.0
2018-01-29 12:40:00,177.83,177.93,177.8,177.91,36486.0,149.0733,149.1571,149.0482,149.1404,36486.0
2018-01-29 12:45:00,177.91,177.93,177.79,177.83,49016.0,149.1404,149.1571,149.0398,149.0733,49016.0
2018-01-29 12:50:00,177.82,177.98,177.78,177.78,30520.0,149.0649,149.1991,149.0314,149.0314,30520.0
2018-01-29 12:55:00,177.78,177.97,177.78,177.96,25612.0,149.0314,149.1907,149.0314,149.1823,25612.0
2018-01-29 13:00:00,177.97,178.1,177.97,178.04,45855.0,149.1907,149.2996,149.1907,149.2494,45855.0
2018-01-29 13:05:00,178.03,178.12,177.99,178.04,27283.0,149.241,149.3164,149.2074,149.2494,27283.0
2018-01-29 13:10:00,178.04,178.05,177.96,177.99,19485.0,149.2494,149.2577,149.1823,149.2074,19485.0
2018-01-29 13:15:00,178.0,178.08,177.94,178.0,22152.0,149.2158,149.2829,149.1655,149.2158,22152.0
2018-01-29 13:20:00,178.03,178.32,178.01,178.24,39937.0,149.241,149.4841,149.2242,149.417,39937.0
2018-01-29 13:25:00,178.25,178.25,178.07,178.2,18715.0,149.4254,149.4254,149.2745,149.3835,18715.0
2018-01-29 13:30:00,178.17,178.5,178.16,178.46,52834.0,149.3583,149.635,149.3499,149.6014,52834.0
2018-01-29 13:35:00,178.48,178.57,178.21,178.21,39937.0,149.6182,149.6936,149.3919,149.3919,39937.0
2018-01-29 13:40:00,178.23,178.37,178.05,178.05,26125.0,149.4086,149.526,149.2577,149.2577,26125.0
2018-01-29 13:45:00,178.09,178.14,177.93,177.99,29160.0,149.2913,149.3332,149.1571,149.2074,29160.0
2018-01-29 13:50:00,177.99,178.07,177.93,178.02,29075.0,149.2074,149.2745,149.1571,149.2326,29075.0
2018-01-29 13:55:00,178.02,178.08,177.93,178.06,23028.0,149.2326,149.2829,149.1571,149.2661,23028.0
2018-01-29 14:00:00,178.07,178.11,177.96,177.96,33894.0,149.2745,149.308,149.1823,149.1823,33894.0
2018-01-29 14:05:00,177.96,178.07,177.92,178.01,27226.0,149.1823,149.2745,149.1488,149.2242,27226.0
2018-01-29 14:10:00,178.01,178.03,177.95,178.03,19836.0,149.2242,149.241,149.1739,149.241,19836.0
2018-01-29 14:15:00,178.02,178.04,177.96,177.98,34721.0,149.2326,149.2494,149.1823,149.1991,34721.0
2018-01-29 14:20:00,178.0,178.08,177.91,178.03,57696.0,149.2158,149.2829,149.1404,149.241,57696.0
2018-01-29 14:25:00,178.03,178.06,177.95,178.0,59731.0,149.241,149.2661,149.1739,149.2158,59731.0
2018-01-29 14:30:00,178.0,178.08,177.94,177.97,42090.0,149.2158,149.2829,149.1655,149.1907,42090.0
2018-01-29 14:35:00,177.97,178.01,177.82,177.85,40118.0,149.1907,149.2242,149.0649,149.0901,40118.0
2018-01-29 14:40:00,177.86,177.94,177.77,177.81,36257.0,149.0985,149.1655,149.023,149.0565,36257.0
2018-01-29 14:45:00,177.81,177.86,177.76,177.77,24534.0,149.0565,149.0985,149.0146,149.023,24534.0
2018-01-29 14:50:00,177.77,177.87,177.73,177.81,33626.0,149.023,149.1068,148.9895,149.0565,33626.0
2018-01-29 14:55:00,177.82,177.97,177.82,177.96,37425.0,149.0649,149.1907,149.0649,149.1823,37425.0
2018-01-29 15:00:00,177.98,177.98,177.82,177.92,34685.0,149.1991,149.1991,149.0649,149.1488,34685.0
2018-01-29 15:05:00,177.9,178.02,177.9,178.0,32327.0,149.132,149.2326,149.132,149.2158,32327.0
2018-01-29 15:10:00,178.02,178.14,178.02,178.13,41280.0,149.2326,149.3332,149.2326,149.3248,41280.0
2018-01-29 15:15:00,178.13,178.4,178.12,178.29,53167.0,149.3248,149.5511,149.3164,149.4589,53167.0
2018-01-29 15:20:00,178.28,178.31,177.9,177.99,68689.0,149.4505,149.4757,149.132,149.2074,68689.0
2018-01-29 15:25:00,177.98,177.99,177.8,177.84,57814.0,149.1991,149.2074,149.0482,149.0817,57814.0
2018-01-29 15:30:00,177.84,178.18,177.84,178.16,98805.0,149.0817,149.3667,149.0817,149.3499,98805.0
2018-01-29 15:35:00,178.15,178.38,178.11,178.23,80187.0,149.3416,149.5344,149.308,149.4086,80187.0
2018-01-29 15:40:00,178.26,178.49,178.05,178.45,127583.0,149.4338,149.6266,149.2577,149.5931,127583.0
2018-01-29 15:45:00,178.44,178.47,178.24,178.45,127644.0,149.5847,149.6098,149.417,149.5931,127644.0
2018-01-29 15:50:00,178.46,178.58,178.44,178.53,241414.0,149.6014,149.702,149.5847,149.6601,241414.0
2018-01-29 15:55:00,178.55,178.7,177.24,177.37,398320.0,149.6769,149.8026,148.5787,148.6877,398320.0
2018-01-30 09:30:00,177.08,177.67,175.31,175.39,252790.0,148.4446,148.9392,146.9608,147.0279,252790.0
2018-01-30 09:35:00,175.36,175.99,174.41,175.75,192748.0,147.0027,147.5309,146.2064,147.3297,192748.0
2018-01-30 09:40:00,175.69,175.97,175.25,175.41,143608.0,147.2794,147.5141,146.9105,147.0446,143608.0
2018-01-30 09:45:00,175.43,176.03,175.36,175.69,87254.0,147.0614,147.5644,147.0027,147.2794,87254.0
2018-01-30 09:50:00,175.7,176.21,175.65,175.65,93483.0,147.2878,147.7153,147.2458,147.2458,93483.0
2018-01-30 09:55:00,175.63,175.72,174.64,174.64,76473.0,147.2291,147.3045,146.3992,146.3992,76473.0
2018-01-30 10:00:00,174.68,175.09,174.54,174.95,82993.0,146.4327,146.7764,146.3153,146.659,82993.0
2018-01-30 10:05:00,175.0,175.0,174.35,174.44,86948.0,146.7009,146.7009,146.1561,146.2315,86948.0
2018-01-30 10:10:00,174.43,176.81,174.4,176.72,159973.0,146.2231,148.2183,146.198,148.1428,159973.0
2018-01-30 10:15:00,176.6,176.6,175.67,175.7,80186.0,148.0422,148.0422,147.2626,147.2878,80186.0
2018-01-30 10:20:00,175.69,176.41,175.62,176.27,53169.0,147.2794,147.8829,147.2207,147.7656,53169.0
2018-01-30 10:25:00,176.25,177.18,176.02,177.12,60972.0,147.7488,148.5284,147.556,148.4781,60972.0
2018-01-30 10:30:00,177.2,177.38,176.77,177.38,62735.0,148.5452,148.6961,148.1847,148.6961,62735.0
2018-01-30 10:35:00,177.29,177.6,177.16,177.43,78907.0,148.6206,148.8805,148.5117,148.738,78907.0
2018-01-30 10:40:00,177.38,177.6,177.19,177.45,76740.0,148.6961,148.8805,148.5368,148.7548,76740.0
2018-01-30 10:45:00,177.41,177.45,176.71,176.71,40689.0,148.7212,148.7548,148.1344,148.1344,40689.0
2018-01-30 10:50:00,176.72,176.82,176.5,176.57,27791.0,148.1428,148.2266,147.9584,148.0171,27791.0
2018-01-30 10:55:00,176.55,176.98,176.52,176.62,35165.0,148.0003,148.3608,147.9751,148.059,35165.0
2018-01-30 11:00:00,176.61,176.86,176.34,176.39,44201.0,148.0506,148.2602,147.8243,147.8662,44201.0
2018-01-30 11:05:00,176.4,176.76,176.34,176.69,32451.0,147.8746,148.1763,147.8243,148.1177,32451.0
2018-01-30 11:10:00,176.7,176.77,176.26,176.51,41592.0,148.126,148.1847,147.7572,147.9668,41592.0
2018-01-30 11:15:00,176.49,176.77,176.49,176.69,18017.0,147.95,148.1847,147.95,148.1177,18017.0
2018-01-30 11:20:00,176.68,176.96,174.1,174.76,384002.0,148.1093,148.344,145.9465,146.4998,384002.0
2018-01-30 11:25:00,174.76,175.27,173.14,174.01,188435.0,146.4998,146.9273,145.1417,145.871,188435.0
2018-01-30 11:30:00,174.0,175.5,173.72,175.3,115989.0,145.8627,147.1201,145.6279,146.9524,115989.0
2018-01-30 11:35:00,175.17,175.3,174.75,174.84,74116.0,146.8435,146.9524,146.4914,146.5668,74116.0
2018-01-30 11:40:00,174.84,175.17,174.75,174.93,41545.0,146.5668,146.8435,146.4914,146.6423,41545.0
2018-01-30 11:45:00,174.93,175.0,174.7,174.73,69927.0,146.6423,146.7009,146.4495,146.4746,69927.0
2018-01-30 11:50:00,174.73,174.83,174.15,174.22,65576.0,146.4746,146.5584,145.9884,146.0471,65576.0
2018-01-30 11:55:00,174.16,174.23,173.41,173.51,137620.0,145.9968,146.0555,145.3681,145.4519,137620.0
2018-01-30 12:00:00,173.6,173.77,173.41,173.74,57475.0,145.5273,145.6698,145.3681,145.6447,57475.0
2018-01-30 12:05:00,173.73,174.0,173.69,174.0,82125.0,145.6363,145.8627,145.6028,145.8627,82125.0
2018-01-30 12:10:00,174.0,174.15,173.79,174.02,57411.0,145.8627,145.9884,145.6866,145.8794,57411.0
2018-01-30 12:15:00,174.01,174.01,173.61,173.77,72424.0,145.871,145.871,145.5357,145.6698,72424.0
2018-01-30 12:20:00,173.75,173.93,173.42,173.44,36480.0,145.6531,145.804,145.3764,145.3932,36480.0
2018-01-30 12:25:00,173.44,173.45,172.69,172.83,139525.0,145.3932,145.4016,144.7645,144.8819,139525.0
2018-01-30 12:30:00,172.84,173.18,172.72,172.99,83910.0,144.8902,145.1753,144.7896,145.016,83910.0
2018-01-30 12:35:00,172.95,173.21,172.73,173.2,59950.0,144.9825,145.2004,144.798,145.192,59950.0
2018-01-30 12:40:00,173.17,173.48,173.0,173.47,59640.0,145.1669,145.4267,145.0244,145.4184,59640.0
2018-01-30 12:45:00,173.44,173.65,173.03,173.16,65012.0,145.3932,145.5693,145.0495,145.1585,65012.0
2018-01-30 12:50:00,173.15,173.26,173.05,173.25,38892.0,145.1501,145.2423,145.0663,145.2339,38892.0
2018-01-30 12:55:00,173.25,173.29,172.82,172.98,46758.0,145.2339,145.2675,144.8735,145.0076,46758.0
2018-01-30 13:00:00,172.98,173.0,172.2,172.2,79850.0,145.0076,145.0244,144.3537,144.3537,79850.0
2018-01-30 13:05:00,172.2,172.26,171.7,172.15,119248.0,144.3537,144.404,143.9346,144.3118,119248.0
2018-01-30 13:10:00,172.15,172.29,171.99,172.02,70148.0,144.3118,144.4292,144.1777,144.2028,70148.0
2018-01-30 13:15:00,172.05,172.12,171.38,171.39,72747.0,144.228,144.2867,143.6663,143.6747,72747.0
2018-01-30 13:20:00,171.43,171.46,170.85,171.21,100140.0,143.7082,143.7334,143.222,143.5238,100140.0
2018-01-30 13:25:00,171.21,171.74,171.0,171.18,132036.0,143.5238,143.9681,143.3478,143.4987,132036.0
2018-01-30 13:30:00,171.18,171.55,171.06,171.42,62939.0,143.4987,143.8088,143.3981,143.6999,62939.0
2018-01-30 13:35:00,171.42,172.0,171.37,171.69,53680.0,143.6999,144.1861,143.658,143.9262,53680.0
2018-01-30 13:40:00,171.67,172.01,171.61,171.76,75671.0,143.9094,144.1945,143.8591,143.9849,75671.0
2018-01-30 13:45:00,171.72,171.88,171.5,171.52,50157.0,143.9514,144.0855,143.7669,143.7837,50157.0
2018-01-30 13:50:00,171.47,171.62,171.02,171.49,115667.0,143.7418,143.8675,143.3645,143.7585,115667.0
2018-01-30 13:55:00,171.49,171.63,171.41,171.41,122396.0,143.7585,143.8759,143.6915,143.6915,122396.0
2018-01-30 14:00:00,171.46,171.54,171.15,171.17,80121.0,143.7334,143.8005,143.4735,143.4903,80121.0
2018-01-30 14:05:00,171.2,171.36,171.17,171.29,92319.0,143.5154,143.6496,143.4903,143.5909,92319.0
2018-01-30 14:10:00,171.3,171.72,171.26,171.64,79719.0,143.5993,143.9514,143.5657,143.8843,79719.0
2018-01-30 14:15:00,171.64,171.88,171.6,171.84,49147.0,143.8843,144.0855,143.8508,144.0519,49147.0
2018-01-30 14:20:00,171.82,172.35,171.79,171.97,126471.0,144.0352,144.4795,144.01,144.1609,126471.0
2018-01-30 14:25:00,171.93,172.03,171.8,172.03,62321.0,144.1274,144.2112,144.0184,144.2112,62321.0
2018-01-30 14:30:00,172.05,172.21,171.91,172.01,90746.0,144.228,144.3621,144.1106,144.1945,90746.0
2018-01-30 14:35:00,172.01,172.12,171.92,172.05,44655.0,144.1945,144.2867,144.119,144.228,44655.0
2018-01-30 14:40:00,172.05,172.16,171.93,171.93,59554.0,144.228,144.3202,144.1274,144.1274,59554.0
2018-01-30 14:45:00,171.96,172.12,171.8,172.08,73013.0,144.1525,144.2867,144.0184,144.2531,73013.0
2018-01-30 14:50:00,172.05,172.09,171.9,172.03,51782.0,144.228,144.2615,144.1022,144.2112,51782.0
2018-01-30 14:55:00,172.03,172.11,171.99,172.04,60235.0,144.2112,144.2783,144.1777,144.2196,60235.0
2018-01-30 15:00:00,172.01,172.03,171.64,171.67,86220.0,144.1945,144.2112,143.8843,143.9094,86220.0
2018-01-30 15:05:00,171.65,171.74,171.61,171.64,78346.0,143.8927,143.9681,143.8591,143.8843,78346.0
2018-01-30 15:10:00,171.64,172.21,171.63,172.16,64963.0,143.8843,144.3621,143.8759,144.3202,64963.0
2018-01-30 15:15:00,172.16,172.22,172.01,172.13,78786.0,144.3202,144.3705,144.1945,144.2951,78786.0
2018-01-30 15:20:00,172.11,172.26,172.08,172.21,74237.0,144.2783,144.404,144.2531,144.3621,74237.0
2018-01-30 15:25:00,172.21,172.21,172.02,172.11,92398.0,144.3621,144.3621,144.2028,144.2783,92398.0
2018-01-30 15:30:00,172.12,172.19,172.09,172.15,66134.0,144.2867,144.3453,144.2615,144.3118,66134.0
2018-01-30 15:35:00,172.15,172.49,172.14,172.41,110572.0,144.3118,144.5968,144.3034,144.5298,110572.0
2018-01-30 15:40:00,172.43,172.51,172.34,172.37,113843.0,144.5465,144.6136,144.4711,144.4962,113843.0
2018-01-30 15:45:00,172.37,172.54,172.27,172.54,189728.0,144.4962,144.6388,144.4124,144.6388,189728.0
2018-01-30 15:50:00,172.53,172.65,172.48,172.61,200361.0,144.6304,144.731,144.5885,144.6974,200361.0
2018-01-30 15:55:00,172.62,172.75,172.45,172.48,305576.0,144.7058,144.8148,144.5633,144.5885,305576.0
2018-01-31 09:30:00,173.6,173.88,173.08,173.21,243242.0,145.5273,145.7621,145.0914,145.2004,243242.0
2018-01-31 09:35:00,173.22,174.1,173.11,174.05,94303.0,145.2088,145.9465,145.1166,145.9046,94303.0
2018-01-31 09:40:00,174.05,174.3,173.68,174.01,117146.0,145.9046,146.1141,145.5944,145.871,117146.0
2018-01-31 09:45:00,173.99,174.06,173.5,173.77,67727.0,145.8543,145.913,145.4435,145.6698,67727.0
2018-01-31 09:50:00,173.8,173.93,173.66,173.76,67765.0,145.695,145.804,145.5776,145.6615,67765.0
2018-01-31 09:55:00,173.71,173.81,173.45,173.6,50968.0,145.6196,145.7034,145.4016,145.5273,50968.0
2018-01-31 10:00:00,173.64,173.65,173.07,173.08,90758.0,145.5609,145.5693,145.083,145.0914,90758.0
2018-01-31 10:05:00,173.07,173.11,172.78,172.81,81109.0,145.083,145.1166,144.8399,144.8651,81109.0
2018-01-31 10:10:00,172.81,172.82,172.08,172.09,80285.0,144.8651,144.8735,144.2531,144.2615,80285.0
2018-01-31 10:15:00,172.09,172.42,171.8,171.82,115195.0,144.2615,144.5382,144.0184,144.0352,115195.0
2018-01-31 10:20:00,171.81,171.83,171.25,171.39,118081.0,144.0268,144.0436,143.5574,143.6747,118081.0
2018-01-31 10:25:00,171.37,171.39,170.76,170.78,136217.0,143.658,143.6747,143.1466,143.1634,136217.0
2018-01-31 10:30:00,170.8,171.4,170.74,171.29,151982.0,143.1801,143.6831,143.1298,143.5909,151982.0
2018-01-31 10:35:00,171.3,171.69,170.76,171.48,125367.0,143.5993,143.9262,143.1466,143.7502,125367.0
2018-01-31 10:40:00,171.48,171.75,171.36,171.4,67757.0,143.7502,143.9765,143.6496,143.6831,67757.0
2018-01-31 10:45:00,171.4,171.46,170.87,170.87,46362.0,143.6831,143.7334,143.2388,143.2388,46362.0
2018-01-31 10:50:00,170.86,171.14,170.73,171.14,80460.0,143.2304,143.4651,143.1214,143.4651,80460.0
2018-01-31 10:55:00,171.19,171.3,171.03,171.3,37617.0,143.5071,143.5993,143.3729,143.5993,37617.0
2018-01-31 11:00:00,171.3,171.46,171.23,171.32,35719.0,143.5993,143.7334,143.5406,143.616,35719.0
2018-01-31 11:05:00,171.31,171.73,171.31,171.7,80104.0,143.6077,143.9597,143.6077,143.9346,80104.0
2018-01-31 11:10:00,171.72,171.72,171.29,171.36,35501.0,143.9514,143.9514,143.5909,143.6496,35501.0
2018-01-31 11:15:00,171.37,171.37,171.04,171.25,52824.0,143.658,143.658,143.3813,143.5574,52824.0
2018-01-31 11:20:00,171.28,172.0,171.27,172.0,59472.0,143.5825,144.1861,143.5741,144.1861,59472.0
2018-01-31 11:25:00,171.97,172.0,171.77,171.78,66281.0,144.1609,144.1861,143.9933,144.0016,66281.0
2018-01-31 11:30:00,171.8,171.97,171.72,171.85,47860.0,144.0184,144.1609,143.9514,144.0603,47860.0
2018-01-31 11:35:00,171.86,172.3,171.84,172.07,45520.0,144.0687,144.4376,144.0519,144.2448,45520.0
2018-01-31 11:40:00,172.07,172.1,171.61,171.73,46001.0,144.2448,144.2699,143.8591,143.9597,46001.0
2018-01-31 11:45:00,171.72,171.81,171.57,171.62,24786.0,143.9514,144.0268,143.8256,143.8675,24786.0
2018-01-31 11:50:00,171.62,171.9,171.6,171.66,35680.0,143.8675,144.1022,143.8508,143.9011,35680.0
2018-01-31 11:55:00,171.66,171.86,171.6,171.82,18745.0,143.9011,144.0687,143.8508,144.0352,18745.0
2018-01-31 12:00:00,171.82,171.82,171.45,171.47,44527.0,144.0352,144.0352,143.725,143.7418,44527.0
2018-01-31 12:05:00,171.45,171.66,171.44,171.52,30110.0,143.725,143.9011,143.7166,143.7837,30110.0
2018-01-31 12:10:00,171.52,171.56,171.41,171.47,29203.0,143.7837,143.8172,143.6915,143.7418,29203.0
2018-01-31 12:15:00,171.47,171.47,171.13,171.15,22140.0,143.7418,143.7418,143.4568,143.4735,22140.0
2018-01-31 12:20:00,171.14,171.61,171.14,171.61,34076.0,143.4651,143.8591,143.4651,143.8591,34076.0
2018-01-31 12:25:00,171.59,171.74,171.49,171.57,43173.0,143.8424,143.9681,143.7585,143.8256,43173.0
2018-01-31 12:30:00,171.58,171.58,171.47,171.5,19661.0,143.834,143.834,143.7418,143.7669,19661.0
2018-01-31 12:35:00,171.48,171.61,171.43,171.5,28190.0,143.7502,143.8591,143.7082,143.7669,28190.0
2018-01-31 12:40:00,171.5,171.94,171.5,171.93,28124.0,143.7669,144.1358,143.7669,144.1274,28124.0
2018-01-31 12:45:00,171.94,172.03,171.8,171.89,27563.0,144.1358,144.2112,144.0184,144.0939,27563.0
2018-01-31 12:50:00,171.88,171.9,171.75,171.77,28429.0,144.0855,144.1022,143.9765,143.9933,28429.0
2018-01-31 12:55:00,171.8,171.83,171.62,171.64,22217.0,144.0184,144.0436,143.8675,143.8843,22217.0
2018-01-31 13:00:00,171.63,171.79,171.57,171.58,22779.0,143.8759,144.01,143.8256,143.834,22779.0
2018-01-31 13:05:00,171.59,171.6,171.5,171.56,16058.0,143.8424,143.8508,143.7669,143.8172,16058.0
2018-01-31 13:10:00,171.56,171.58,171.5,171.51,11742.0,143.8172,143.834,143.7669,143.7753,11742.0
2018-01-31 13:15:00,171.52,171.61,171.48,171.6,38244.0,143.7837,143.8591,143.7502,143.8508,38244.0
2018-01-31 13:20:00,171.61,171.75,171.61,171.74,25150.0,143.8591,143.9765,143.8591,143.9681,25150.0
2018-01-31 13:25:00,171.75,171.78,171.6,171.69,18606.0,143.9765,144.0016,143.8508,143.9262,18606.0
2018-01-31 13:30:00,171.68,171.69,171.49,171.5,23147.0,143.9178,143.9262,143.7585,143.7669,23147.0
2018-01-31 13:35:00,171.52,171.52,171.35,171.38,28697.0,143.7837,143.7837,143.6412,143.6663,28697.0
2018-01-31 13:40:00,171.4,171.49,171.38,171.49,19763.0,143.6831,143.7585,143.6663,143.7585,19763.0
2018-01-31 13:45:00,171.5,171.52,171.42,171.45,23808.0,143.7669,143.7837,143.6999,143.725,23808.0
2018-01-31 13:50:00,171.47,171.76,171.41,171.69,46296.0,143.7418,143.9849,143.6915,143.9262,46296.0
2018-01-31 13:55:00,171.69,171.76,171.61,171.61,20789.0,143.9262,143.9849,143.8591,143.8591,20789.0
2018-01-31 14:00:00,171.61,171.98,171.52,171.52,35290.0,143.8591,144.1693,143.7837,143.7837,35290.0
2018-01-31 14:05:00,171.52,171.67,171.48,171.66,23533.0,143.7837,143.9094,143.7502,143.9011,23533.0
2018-01-31 14:10:00,171.66,171.73,171.38,171.41,29165.0,143.9011,143.9597,143.6663,143.6915,29165.0
2018-01-31 14:15:00,171.41,171.46,171.33,171.41,27509.0,143.6915,143.7334,143.6244,143.6915,27509.0
2018-01-31 14:20:00,171.4,171.4,170.85,170.86,50994.0,143.6831,143.6831,143.222,143.2304,50994.0
2018-01-31 14:25:00,170.91,171.18,170.83,170.9,46623.0,143.2723,143.4987,143.2053,143.264,46623.0
2018-01-31 14:30:00,170.87,171.22,170.85,171.07,57159.0,143.2388,143.5322,143.222,143.4065,57159.0
2018-01-31 14:35:00,171.04,171.08,170.64,170.69,47130.0,143.3813,143.4148,143.046,143.0879,47130.0
2018-01-31 14:40:00,170.71,170.73,170.55,170.71,54904.0,143.1047,143.1214,142.9706,143.1047,54904.0
2018-01-31 14:45:00,170.75,170.79,170.3,170.59,52312.0,143.1382,143.1717,142.761,143.0041,52312.0
2018-01-31 14:50:00,170.6,170.67,170.27,170.67,44758.0,143.0125,143.0711,142.7358,143.0711,44758.0
2018-01-31 14:55:00,170.67,171.25,170.67,171.24,62822.0,143.0711,143.5574,143.0711,143.549,62822.0
2018-01-31 15:00:00,171.21,171.32,170.99,171.05,62013.0,143.5238,143.616,143.3394,143.3897,62013.0
2018-01-31 15:05:00,171.05,171.1,170.58,170.87,45233.0,143.3897,143.4316,142.9957,143.2388,45233.0
2018-01-31 15:10:00,170.87,171.15,170.87,170.96,49479.0,143.2388,143.4735,143.2388,143.3143,49479.0
2018-01-31 15:15:00,170.94,170.97,170.71,170.8,34870.0,143.2975,143.3226,143.1047,143.1801,34870.0
2018-01-31 15:20:00,170.81,170.82,170.48,170.62,59626.0,143.1885,143.1969,142.9119,143.0292,59626.0
2018-01-31 15:25:00,170.62,170.66,170.43,170.6,60460.0,143.0292,143.0628,142.87,143.0125,60460.0
2018-01-31 15:30:00,170.62,170.88,170.55,170.88,84613.0,143.0292,143.2472,142.9706,143.2472,84613.0
2018-01-31 15:35:00,170.88,171.1,170.73,170.81,103455.0,143.2472,143.4316,143.1214,143.1885,103455.0
2018-01-31 15:40:00,170.81,171.15,170.73,171.06,127666.0,143.1885,143.4735,143.1214,143.3981,127666.0
2018-01-31 15:45:00,171.08,171.37,171.08,171.28,111538.0,143.4148,143.658,143.4148,143.5825,111538.0
2018-01-31 15:50:00,171.27,171.44,171.24,171.34,89805.0,143.5741,143.7166,143.549,143.6328,89805.0
2018-01-31 15:55:00,171.34,171.37,171.0,171.14,165577.0,143.6328,143.658,143.3478,143.4651,165577.0
2018-02-01 09:30:00,170.27,170.94,170.04,170.16,136559.0,142.7358,143.2975,142.543,142.6436,136559.0
2018-02-01 09:35:00,170.14,170.16,168.89,169.62,194403.0,142.6269,142.6436,141.579,142.1909,194403.0
2018-02-01 09:40:00,169.64,169.64,169.08,169.42,82658.0,142.2077,142.2077,141.7383,142.0233,82658.0
2018-02-01 09:45:00,169.5,170.35,169.45,170.07,90913.0,142.0903,142.8029,142.0484,142.5682,90913.0
2018-02-01 09:50:00,170.11,170.53,169.94,170.5,45653.0,142.6017,142.9538,142.4592,142.9286,45653.0
2018-02-01 09:55:00,170.47,171.13,170.43,171.11,54287.0,142.9035,143.4568,142.87,143.44,54287.0
2018-02-01 10:00:00,171.09,171.21,170.97,171.11,60482.0,143.4232,143.5238,143.3226,143.44,60482.0
2018-02-01 10:05:00,171.12,171.47,171.12,171.34,52995.0,143.4484,143.7418,143.4484,143.6328,52995.0
2018-02-01 10:10:00,171.31,171.34,170.84,170.95,110126.0,143.6077,143.6328,143.2137,143.3059,110126.0
2018-02-01 10:15:00,170.96,171.23,170.9,171.01,40712.0,143.3143,143.5406,143.264,143.3562,40712.0
2018-02-01 10:20:00,171.03,171.29,171.02,171.25,20723.0,143.3729,143.5909,143.3645,143.5574,20723.0
2018-02-01 10:25:00,171.25,171.67,171.25,171.53,54869.0,143.5574,143.9094,143.5574,143.7921,54869.0
2018-02-01 10:30:00,171.53,171.61,171.32,171.59,36635.0,143.7921,143.8591,143.616,143.8424,36635.0
2018-02-01 10:35:00,171.57,172.01,171.5,171.92,66184.0,143.8256,144.1945,143.7669,144.119,66184.0
2018-02-01 10:40:00,171.92,171.96,171.61,171.63,28153.0,144.119,144.1525,143.8591,143.8759,28153.0
2018-02-01 10:45:00,171.65,172.15,171.65,172.12,36533.0,143.8927,144.3118,143.8927,144.2867,36533.0
2018-02-01 10:50:00,172.13,172.23,171.69,171.81,38770.0,144.2951,144.3789,143.9262,144.0268,38770.0
2018-02-01 10:55:00,171.81,172.04,171.72,172.03,41196.0,144.0268,144.2196,143.9514,144.2112,41196.0
2018-02-01 11:00:00,172.04,172.4,172.0,172.1,52018.0,144.2196,144.5214,144.1861,144.2699,52018.0
2018-02-01 11:05:00,172.09,172.26,171.98,172.05,28525.0,144.2615,144.404,144.1693,144.228,28525.0
2018-02-01 11:10:00,172.04,172.3,171.99,172.23,17924.0,144.2196,144.4376,144.1777,144.3789,17924.0
2018-02-01 11:15:00,172.31,172.6,172.2,172.5,48824.0,144.4459,144.689,144.3537,144.6052,48824.0
2018-02-01 11:20:00,172.5,172.57,172.19,172.22,27879.0,144.6052,144.6639,144.3453,144.3705,27879.0
2018-02-01 11:25:00,172.26,172.41,172.14,172.3,19661.0,144.404,144.5298,144.3034,144.4376,19661.0
2018-02-01 11:30:00,172.31,172.74,172.31,172.59,35055.0,144.4459,144.8064,144.4459,144.6807,35055.0
2018-02-01 11:35:00,172.63,172.63,172.28,172.52,48688.0,144.7142,144.7142,144.4208,144.622,48688.0
2018-02-01 11:40:00,172.53,172.88,172.5,172.84,31718.0,144.6304,144.9238,144.6052,144.8902,31718.0
2018-02-01 11:45:00,172.84,173.01,172.8,172.8,37686.0,144.8902,145.0327,144.8567,144.8567,37686.0
2018-02-01 11:50:00,172.84,173.02,172.8,172.95,58451.0,144.8902,145.0411,144.8567,144.9825,58451.0
2018-02-01 11:55:00,172.96,173.41,172.95,173.38,61932.0,144.9908,145.3681,144.9825,145.3429,61932.0
2018-02-01 12:00:00,173.4,173.44,173.18,173.31,54004.0,145.3597,145.3932,145.1753,145.2842,54004.0
2018-02-01 12:05:00,173.35,173.39,173.09,173.18,28101.0,145.3178,145.3513,145.0998,145.1753,28101.0
2018-02-01 12:10:00,173.19,173.25,173.07,173.18,41483.0,145.1836,145.2339,145.083,145.1753,41483.0
2018-02-01 12:15:00,173.19,173.38,173.0,173.25,53131.0,145.1836,145.3429,145.0244,145.2339,53131.0
2018-02-01 12:20:00,173.25,173.54,173.18,173.52,40730.0,145.2339,145.477,145.1753,145.4603,40730.0
2018-02-01 12:25:00,173.53,173.53,173.26,173.38,24271.0,145.4687,145.4687,145.2423,145.3429,24271.0
2018-02-01 12:30:00,173.38,173.38,173.24,173.24,25761.0,145.3429,145.3429,145.2256,145.2256,25761.0
2018-02-01 12:35:00,173.27,173.3,172.84,172.93,29703.0,145.2507,145.2759,144.8902,144.9657,29703.0
2018-02-01 12:40:00,172.94,172.94,172.79,172.89,23824.0,144.9741,144.9741,144.8483,144.9322,23824.0
2018-02-01 12:45:00,172.84,172.86,172.61,172.62,43002.0,144.8902,144.907,144.6974,144.7058,43002.0
2018-02-01 12:50:00,172.63,173.03,172.62,173.03,32114.0,144.7142,145.0495,144.7058,145.0495,32114.0
2018-02-01 12:55:00,173.02,173.32,173.01,173.31,29128.0,145.0411,145.2926,145.0327,145.2842,29128.0
2018-02-01 13:00:00,173.32,173.37,173.19,173.31,26386.0,145.2926,145.3345,145.1836,145.2842,26386.0
2018-02-01 13:05:00,173.3,173.36,173.03,173.06,22324.0,145.2759,145.3261,145.0495,145.0747,22324.0
2018-02-01 13:10:00,173.06,173.16,172.97,173.01,33480.0,145.0747,145.1585,144.9992,145.0327,33480.0
2018-02-01 13:15:00,173.01,173.04,172.9,173.01,45041.0,145.0327,145.0579,144.9405,145.0327,45041.0
2018-02-01 13:20:00,173.01,173.04,172.92,172.94,29174.0,145.0327,145.0579,144.9573,144.9741,29174.0
2018-02-01 13:25:00,172.94,172.96,172.74,172.74,13378.0,144.9741,144.9908,144.8064,144.8064,13378.0
2018-02-01 13:30:00,172.74,172.74,172.59,172.65,23405.0,144.8064,144.8064,144.6807,144.731,23405.0
2018-02-01 13:35:00,172.68,172.74,172.52,172.53,22909.0,144.7561,144.8064,144.622,144.6304,22909.0
2018-02-01 13:40:00,172.53,172.62,172.29,172.34,40409.0,144.6304,144.7058,144.4292,144.4711,40409.0
2018-02-01 13:45:00,172.34,172.37,172.14,172.34,28945.0,144.4711,144.4962,144.3034,144.4711,28945.0
2018-02-01 13:50:00,172.36,172.55,172.32,172.33,26638.0,144.4879,144.6471,144.4543,144.4627,26638.0
2018-02-01 13:55:00,172.38,172.39,172.24,172.28,26890.0,144.5046,144.513,144.3873,144.4208,26890.0
2018-02-01 14:00:00,172.27,172.4,172.23,172.31,25998.0,144.4124,144.5214,144.3789,144.4459,25998.0
2018-02-01 14:05:00,172.29,172.38,172.27,172.36,23971.0,144.4292,144.5046,144.4124,144.4879,23971.0
2018-02-01 14:10:00,172.36,172.49,172.24,172.4,28954.0,144.4879,144.5968,144.3873,144.5214,28954.0
2018-02-01 14:15:00,172.4,172.65,172.4,172.4,52564.0,144.5214,144.731,144.5214,144.5214,52564.0
2018-02-01 14:20:00,172.44,172.47,171.89,172.09,49543.0,144.5549,144.5801,144.0939,144.2615,49543.0
2018-02-01 14:25:00,172.08,172.26,172.02,172.26,31413.0,144.2531,144.404,144.2028,144.404,31413.0
2018-02-01 14:30:00,172.26,172.38,172.18,172.24,31175.0,144.404,144.5046,144.337,144.3873,31175.0
2018-02-01 14:35:00,172.27,172.51,172.17,172.22,27891.0,144.4124,144.6136,144.3286,144.3705,27891.0
2018-02-01 14:40:00,172.22,172.4,172.2,172.32,23027.0,144.3705,144.5214,144.3537,144.4543,23027.0
2018-02-01 14:45:00,172.35,172.53,172.35,172.53,26127.0,144.4795,144.6304,144.4795,144.6304,26127.0
2018-02-01 14:50:00,172.52,172.63,172.33,172.33,37731.0,144.622,144.7142,144.4627,144.4627,37731.0
2018-02-01 14:55:00,172.38,172.51,172.35,172.51,28044.0,144.5046,144.6136,144.4795,144.6136,28044.0
2018-02-01 15:00:00,172.51,172.55,172.23,172.23,40166.0,144.6136,144.6471,144.3789,144.3789,40166.0
2018-02-01 15:05:00,172.23,172.25,172.08,172.11,35289.0,144.3789,144.3956,144.2531,144.2783,35289.0
2018-02-01 15:10:00,172.13,172.23,172.06,172.1,43125.0,144.2951,144.3789,144.2364,144.2699,43125.0
2018-02-01 15:15:00,172.1,172.24,172.01,172.03,46404.0,144.2699,144.3873,144.1945,144.2112,46404.0
2018-02-01 15:20:00,172.01,172.08,171.98,172.0,32057.0,144.1945,144.2531,144.1693,144.1861,32057.0
2018-02-01 15:25:00,172.0,172.21,171.96,172.21,56017.0,144.1861,144.3621,144.1525,144.3621,56017.0
2018-02-01 15:30:00,172.2,172.21,171.85,172.04,45723.0,144.3537,144.3621,144.0603,144.2196,45723.0
2018-02-01 15:35:00,172.04,172.07,171.9,171.97,49470.0,144.2196,144.2448,144.1022,144.1609,49470.0
2018-02-01 15:40:00,171.98,171.98,171.64,171.76,58343.0,144.1693,144.1693,143.8843,143.9849,58343.0
2018-02-01 15:45:00,171.75,172.02,171.73,172.0,83029.0,143.9765,144.2028,143.9597,144.1861,83029.0
2018-02-01 15:50:00,172.0,172.09,171.74,171.74,93418.0,144.1861,144.2615,143.9681,143.9681,93418.0
2018-02-01 15:55:00,171.75,171.93,171.62,171.91,188352.0,143.9765,144.1274,143.8675,144.1106,188352.0
2018-02-02 09:30:00,170.8,171.05,170.6,170.95,115719.0,143.1801,143.3897,143.0125,143.3059,115719.0
2018-02-02 09:35:00,170.89,172.0,170.82,171.23,85000.0,143.2556,144.1861,143.1969,143.5406,85000.0
2018-02-02 09:40:00,171.37,172.38,171.33,172.15,61000.0,143.658,144.5046,143.6244,144.3118,61000.0
2018-02-02 09:45:00,172.04,172.13,171.64,171.95,48394.0,144.2196,144.2951,143.8843,144.1442,48394.0
2018-02-02 09:50:00,171.96,172.73,171.96,172.52,79180.0,144.1525,144.798,144.1525,144.622,79180.0
2018-02-02 09:55:00,172.56,172.58,172.14,172.22,45065.0,144.6555,144.6723,144.3034,144.3705,45065.0
2018-02-02 10:00:00,172.22,172.22,171.41,171.47,45381.0,144.3705,144.3705,143.6915,143.7418,45381.0
2018-02-02 10:05:00,171.51,172.04,171.24,171.8,51269.0,143.7753,144.2196,143.549,144.0184,51269.0
2018-02-02 10:10:00,171.82,171.88,171.47,171.64,33880.0,144.0352,144.0855,143.7418,143.8843,33880.0
2018-02-02 10:15:00,171.64,171.88,171.63,171.73,32986.0,143.8843,144.0855,143.8759,143.9597,32986.0
2018-02-02 10:20:00,171.81,171.87,171.71,171.81,24974.0,144.0268,144.0771,143.943,144.0268,24974.0
2018-02-02 10:25:00,171.77,171.96,171.75,171.89,20813.0,143.9933,144.1525,143.9765,144.0939,20813.0
2018-02-02 10:30:00,171.85,171.89,171.62,171.67,38688.0,144.0603,144.0939,143.8675,143.9094,38688.0
2018-02-02 10:35:00,171.68,171.68,171.5,171.51,30198.0,143.9178,143.9178,143.7669,143.7753,30198.0
2018-02-02 10:40:00,171.56,171.75,171.51,171.58,19538.0,143.8172,143.9765,143.7753,143.834,19538.0
2018-02-02 10:45:00,171.57,171.57,171.25,171.26,65059.0,143.8256,143.8256,143.5574,143.5657,65059.0
2018-02-02 10:50:00,171.31,171.59,171.27,171.5,54807.0,143.6077,143.8424,143.5741,143.7669,54807.0
2018-02-02 10:55:00,171.47,171.48,170.9,171.02,17629.0,143.7418,143.7502,143.264,143.3645,17629.0
2018-02-02 11:00:00,171.01,171.24,170.93,171.03,31471.0,143.3562,143.549,143.2891,143.3729,31471.0
2018-02-02 11:05:00,171.02,171.25,171.0,171.2,21494.0,143.3645,143.5574,143.3478,143.5154,21494.0
2018-02-02 11:10:00,171.2,171.21,171.0,171.0,13394.0,143.5154,143.5238,143.3478,143.3478,13394.0
2018-02-02 11:15:00,170.99,171.03,170.76,170.88,27793.0,143.3394,143.3729,143.1466,143.2472,27793.0
2018-02-02 11:20:00,170.9,171.0,170.78,170.87,33071.0,143.264,143.3478,143.1634,143.2388,33071.0
2018-02-02 11:25:00,170.84,170.99,170.8,170.94,27519.0,143.2137,143.3394,143.1801,143.2975,27519.0
2018-02-02 11:30:00,170.92,171.16,170.91,170.97,57047.0,143.2807,143.4819,143.2723,143.3226,57047.0
2018-02-02 11:35:00,170.99,171.07,170.84,170.94,28956.0,143.3394,143.4065,143.2137,143.2975,28956.0
2018-02-02 11:40:00,170.95,171.01,170.88,170.9,25555.0,143.3059,143.3562,143.2472,143.264,25555.0
2018-02-02 11:45:00,170.92,171.17,170.88,171.14,18813.0,143.2807,143.4903,143.2472,143.4651,18813.0
2018-02-02 11:50:00,171.14,171.19,171.08,171.19,17178.0,143.4651,143.5071,143.4148,143.5071,17178.0
2018-02-02 11:55:00,171.19,171.19,170.69,170.72,31721.0,143.5071,143.5071,143.0879,143.1131,31721.0
2018-02-02 12:00:00,170.72,171.12,170.53,171.05,37293.0,143.1131,143.4484,142.9538,143.3897,37293.0
2018-02-02 12:05:00,171.09,171.18,171.03,171.17,17749.0,143.4232,143.4987,143.3729,143.4903,17749.0
2018-02-02 12:10:00,171.17,171.3,171.11,171.26,20697.0,143.4903,143.5993,143.44,143.5657,20697.0
2018-02-02 12:15:00,171.26,171.64,171.26,171.61,23634.0,143.5657,143.8843,143.5657,143.8591,23634.0
2018-02-02 12:20:00,171.6,171.63,171.43,171.59,21974.0,143.8508,143.8759,143.7082,143.8424,21974.0
2018-02-02 12:25:00,171.62,171.67,171.48,171.57,15538.0,143.8675,143.9094,143.7502,143.8256,15538.0
2018-02-02 12:30:00,171.55,171.56,171.27,171.27,13331.0,143.8088,143.8172,143.5741,143.5741,13331.0
2018-02-02 12:35:00,171.31,171.34,171.08,171.15,23617.0,143.6077,143.6328,143.4148,143.4735,23617.0
2018-02-02 12:40:00,171.13,171.32,171.12,171.25,14313.0,143.4568,143.616,143.4484,143.5574,14313.0
2018-02-02 12:45:00,171.22,171.27,171.01,171.21,16527.0,143.5322,143.5741,143.3562,143.5238,16527.0
2018-02-02 12:50:00,171.18,171.2,171.02,171.02,10890.0,143.4987,143.5154,143.3645,143.3645,10890.0
2018-02-02 12:55:00,171.04,171.13,170.87,170.92,23309.0,143.3813,143.4568,143.2388,143.2807,23309.0
2018-02-02 13:00:00,170.92,170.99,170.81,170.99,27045.0,143.2807,143.3394,143.1885,143.3394,27045.0
2018-02-02 13:05:00,171.0,171.14,171.0,171.14,11848.0,143.3478,143.4651,143.3478,143.4651,11848.0
2018-02-02 13:10:00,171.14,171.37,171.12,171.37,19559.0,143.4651,143.658,143.4484,143.658,19559.0
2018-02-02 13:15:00,171.37,171.49,171.34,171.37,19591.0,143.658,143.7585,143.6328,143.658,19591.0
2018-02-02 13:20:00,171.34,171.41,171.18,171.22,21437.0,143.6328,143.6915,143.4987,143.5322,21437.0
2018-02-02 13:25:00,171.17,171.36,171.17,171.33,18646.0,143.4903,143.6496,143.4903,143.6244,18646.0
2018-02-02 13:30:00,171.33,171.39,171.2,171.24,11391.0,143.6244,143.6747,143.5154,143.549,11391.0
2018-02-02 13:35:00,171.28,171.31,170.97,170.97,13622.0,143.5825,143.6077,143.3226,143.3226,13622.0
2018-02-02 13:40:00,171.02,171.06,170.86,170.86,21326.0,143.3645,143.3981,143.2304,143.2304,21326.0
2018-02-02 13:45:00,170.88,170.96,170.82,170.85,15386.0,143.2472,143.3143,143.1969,143.222,15386.0
2018-02-02 13:50:00,170.86,170.92,170.77,170.83,42640.0,143.2304,143.2807,143.155,143.2053,42640.0
2018-02-02 13:55:00,170.84,170.95,170.78,170.8,19081.0,143.2137,143.3059,143.1634,143.1801,19081.0
2018-02-02 14:00:00,170.79,170.91,170.76,170.9,16710.0,143.1717,143.2723,143.1466,143.264,16710.0
2018-02-02 14:05:00,170.9,170.97,170.78,170.88,16429.0,143.264,143.3226,143.1634,143.2472,16429.0
2018-02-02 14:10:00,170.9,170.91,170.63,170.63,25867.0,143.264,143.2723,143.0376,143.0376,25867.0
2018-02-02 14:15:00,170.64,170.73,170.53,170.64,37746.0,143.046,143.1214,142.9538,143.046,37746.0
2018-02-02 14:20:00,170.65,170.71,170.55,170.7,40297.0,143.0544,143.1047,142.9706,143.0963,40297.0
2018-02-02 14:25:00,170.7,170.72,170.37,170.43,42577.0,143.0963,143.1131,142.8197,142.87,42577.0
2018-02-02 14:30:00,170.41,170.7,170.39,170.66,39262.0,142.8532,143.0963,142.8364,143.0628,39262.0
2018-02-02 14:35:00,170.63,170.71,170.49,170.53,29766.0,143.0376,143.1047,142.9203,142.9538,29766.0
2018-02-02 14:40:00,170.55,170.75,170.53,170.7,20390.0,142.9706,143.1382,142.9538,143.0963,20390.0
2018-02-02 14:45:00,170.69,170.71,170.42,170.5,26767.0,143.0879,143.1047,142.8616,142.9286,26767.0
2018-02-02 14:50:00,170.46,170.46,170.27,170.4,23551.0,142.8951,142.8951,142.7358,142.8448,23551.0
2018-02-02 14:55:00,170.4,170.41,170.04,170.21,41458.0,142.8448,142.8532,142.543,142.6855,41458.0
2018-02-02 15:00:00,170.2,170.27,170.06,170.11,28242.0,142.6771,142.7358,142.5598,142.6017,28242.0
2018-02-02 15:05:00,170.11,170.11,169.86,169.88,53146.0,142.6017,142.6017,142.3921,142.4089,53146.0
2018-02-02 15:10:00,169.88,170.19,169.85,169.94,34828.0,142.4089,142.6688,142.3837,142.4592,34828.0
2018-02-02 15:15:00,169.98,170.33,169.92,170.17,67202.0,142.4927,142.7861,142.4424,142.652,67202.0
2018-02-02 15:20:00,170.21,170.37,170.1,170.2,31648.0,142.6855,142.8197,142.5933,142.6771,31648.0
2018-02-02 15:25:00,170.19,170.31,169.92,169.92,67892.0,142.6688,142.7694,142.4424,142.4424,67892.0
2018-02-02 15:30:00,169.91,169.91,169.65,169.83,82768.0,142.434,142.434,142.2161,142.367,82768.0
2018-02-02 15:35:00,169.84,170.06,169.75,169.97,51864.0,142.3754,142.5598,142.2999,142.4843,51864.0
2018-02-02 15:40:00,169.97,169.97,169.6,169.65,77111.0,142.4843,142.4843,142.1742,142.2161,77111.0
2018-02-02 15:45:00,169.69,169.7,169.51,169.56,79036.0,142.2496,142.258,142.0987,142.1406,79036.0
2018-02-02 15:50:00,169.58,169.67,169.34,169.34,91663.0,142.1574,142.2329,141.9562,141.9562,91663.0
2018-02-02 15:55:00,169.34,169.41,168.99,169.26,264140.0,141.9562,142.0149,141.6628,141.8892,264140.0
2018-02-05 09:30:00,168.61,168.91,167.74,168.08,225898.0,141.3443,141.5958,140.615,140.9,225898.0
2018-02-05 09:35:00,168.1,168.82,168.08,168.28,41975.0,140.9167,141.5203,140.9,141.0676,41975.0
2018-02-05 09:40:00,168.27,168.28,167.56,167.93,52185.0,141.0592,141.0676,140.4641,140.7742,52185.0
2018-02-05 09:45:00,167.96,168.18,167.59,167.61,50048.0,140.7994,140.9838,140.4892,140.506,50048.0
2018-02-05 09:50:00,167.61,168.2,167.6,168.02,55615.0,140.506,141.0006,140.4976,140.8497,55615.0
2018-02-05 09:55:00,167.96,168.1,167.79,168.03,44618.0,140.7994,140.9167,140.6569,140.8581,44618.0
2018-02-05 10:00:00,168.06,168.12,167.77,168.07,47599.0,140.8832,140.9335,140.6401,140.8916,47599.0
2018-02-05 10:05:00,168.07,168.52,167.88,168.32,62635.0,140.8916,141.2688,140.7323,141.1012,62635.0
2018-02-05 10:10:00,168.33,168.67,168.27,168.67,29202.0,141.1095,141.3946,141.0592,141.3946,29202.0
2018-02-05 10:15:00,168.62,168.78,168.52,168.59,46544.0,141.3526,141.4868,141.2688,141.3275,46544.0
2018-02-05 10:20:00,168.58,169.05,168.49,168.98,51261.0,141.3191,141.7131,141.2437,141.6544,51261.0
2018-02-05 10:25:00,168.92,169.21,168.92,169.2,29365.0,141.6041,141.8472,141.6041,141.8389,29365.0
2018-02-05 10:30:00,169.18,169.2,168.11,168.16,58086.0,141.8221,141.8389,140.9251,140.967,58086.0
2018-02-05 10:35:00,168.18,168.34,168.02,168.15,48117.0,140.9838,141.1179,140.8497,140.9587,48117.0
2018-02-05 10:40:00,168.2,168.42,168.16,168.39,33973.0,141.0006,141.185,140.967,141.1598,33973.0
2018-02-05 10:45:00,168.38,168.89,168.29,168.62,66753.0,141.1515,141.579,141.076,141.3526,66753.0
2018-02-05 10:50:00,168.68,168.78,168.33,168.63,40184.0,141.4029,141.4868,141.1095,141.361,40184.0
2018-02-05 10:55:00,168.63,168.9,168.52,168.77,27955.0,141.361,141.5874,141.2688,141.4784,27955.0
2018-02-05 11:00:00,168.77,168.85,168.43,168.84,61333.0,141.4784,141.5455,141.1934,141.5371,61333.0
2018-02-05 11:05:00,168.78,168.88,168.5,168.82,25032.0,141.4868,141.5706,141.2521,141.5203,25032.0
2018-02-05 11:10:00,168.88,169.18,168.88,169.01,38528.0,141.5706,141.8221,141.5706,141.6796,38528.0
2018-02-05 11:15:00,169.03,169.46,169.0,169.35,36121.0,141.6963,142.0568,141.6712,141.9646,36121.0
2018-02-05 11:20:00,169.35,169.38,168.87,169.05,64653.0,141.9646,141.9898,141.5622,141.7131,64653.0
2018-02-05 11:25:00,169.05,169.24,168.85,168.89,27307.0,141.7131,141.8724,141.5455,141.579,27307.0
2018-02-05 11:30:00,168.84,168.84,168.39,168.69,37623.0,141.5371,141.5371,141.1598,141.4113,37623.0
2018-02-05 11:35:00,168.77,168.77,168.37,168.47,37125.0,141.4784,141.4784,141.1431,141.2269,37125.0
2018-02-05 11:40:00,168.47,168.55,168.33,168.48,28251.0,141.2269,141.294,141.1095,141.2353,28251.0
2018-02-05 11:45:00,168.53,168.57,168.24,168.34,26583.0,141.2772,141.3107,141.0341,141.1179,26583.0
2018-02-05 11:50:00,168.29,168.44,168.21,168.21,18522.0,141.076,141.2018,141.009,141.009,18522.0
2018-02-05 11:55:00,168.21,168.75,168.2,168.73,23201.0,141.009,141.4616,141.0006,141.4449,23201.0
2018-02-05 12:00:00,168.73,168.73,168.27,168.32,25376.0,141.4449,141.4449,141.0592,141.1012,25376.0
2018-02-05 12:05:00,168.29,168.37,168.16,168.18,27594.0,141.076,141.1431,140.967,140.9838,27594.0
2018-02-05 12:10:00,168.2,168.38,168.04,168.27,28862.0,141.0006,141.1515,140.8664,141.0592,28862.0
2018-02-05 12:15:00,168.32,168.32,168.05,168.12,42422.0,141.1012,141.1012,140.8748,140.9335,42422.0
2018-02-05 12:20:00,168.14,168.17,167.76,167.92,86161.0,140.9503,140.9754,140.6317,140.7658,86161.0
2018-02-05 12:25:00,167.91,168.15,167.9,167.95,32120.0,140.7575,140.9587,140.7491,140.791,32120.0
2018-02-05 12:30:00,167.93,168.03,167.89,167.92,36459.0,140.7742,140.8581,140.7407,140.7658,36459.0
2018-02-05 12:35:00,167.9,167.94,167.7,167.92,22415.0,140.7491,140.7826,140.5814,140.7658,22415.0
2018-02-05 12:40:00,167.87,168.0,167.8,167.95,17823.0,140.7239,140.8329,140.6653,140.791,17823.0
2018-02-05 12:45:00,167.93,168.0,167.73,167.95,19058.0,140.7742,140.8329,140.6066,140.791,19058.0
2018-02-05 12:50:00,168.0,168.04,167.7,167.71,37782.0,140.8329,140.8664,140.5814,140.5898,37782.0
2018-02-05 12:55:00,167.73,167.76,167.38,167.47,29922.0,140.6066,140.6317,140.3132,140.3886,29922.0
2018-02-05 13:00:00,167.45,167.45,167.1,167.22,38497.0,140.3718,140.3718,140.0784,140.179,38497.0
2018-02-05 13:05:00,167.19,167.29,166.77,166.82,62134.0,140.1539,140.2377,139.8018,139.8437,62134.0
2018-02-05 13:10:00,166.82,167.23,166.82,167.0,47675.0,139.8437,140.1874,139.8437,139.9946,47675.0
2018-02-05 13:15:00,167.1,167.18,166.82,166.86,38378.0,140.0784,140.1455,139.8437,139.8773,38378.0
2018-02-05 13:20:00,166.87,167.01,166.52,166.54,48516.0,139.8856,140.003,139.5922,139.609,48516.0
2018-02-05 13:25:00,166.51,166.57,166.13,166.35,60879.0,139.5839,139.6342,139.2653,139.4497,60879.0
2018-02-05 13:30:00,166.38,166.97,166.37,166.53,40066.0,139.4749,139.9695,139.4665,139.6006,40066.0
2018-02-05 13:35:00,166.6,166.76,166.43,166.43,34816.0,139.6593,139.7934,139.5168,139.5168,34816.0
2018-02-05 13:40:00,166.52,166.86,166.52,166.81,28997.0,139.5922,139.8773,139.5922,139.8353,28997.0
2018-02-05 13:45:00,166.77,166.96,166.69,166.82,26207.0,139.8018,139.9611,139.7347,139.8437,26207.0
2018-02-05 13:50:00,166.82,167.24,166.79,167.18,34782.0,139.8437,140.1958,139.8186,140.1455,34782.0
2018-02-05 13:55:00,167.18,167.74,167.18,167.65,31177.0,140.1455,140.615,140.1455,140.5395,31177.0
2018-02-05 14:00:00,167.68,167.7,167.11,167.11,35747.0,140.5647,140.5814,140.0868,140.0868,35747.0
2018-02-05 14:05:00,167.14,167.25,166.9,167.03,34238.0,140.112,140.2042,139.9108,140.0198,34238.0
2018-02-05 14:10:00,167.05,167.36,167.03,167.25,20042.0,140.0365,140.2964,140.0198,140.2042,20042.0
2018-02-05 14:15:00,167.25,167.25,166.67,166.84,27775.0,140.2042,140.2042,139.718,139.8605,27775.0
2018-02-05 14:20:00,166.84,166.96,166.34,166.34,31772.0,139.8605,139.9611,139.4413,139.4413,31772.0
2018-02-05 14:25:00,166.41,166.56,166.29,166.37,31581.0,139.5,139.6258,139.3994,139.4665,31581.0
2018-02-05 14:30:00,166.37,166.43,166.01,166.14,37002.0,139.4665,139.5168,139.1647,139.2737,37002.0
2018-02-05 14:35:00,166.13,166.43,166.11,166.4,30581.0,139.2653,139.5168,139.2485,139.4916,30581.0
2018-02-05 14:40:00,166.44,166.64,166.0,166.13,50047.0,139.5252,139.6928,139.1563,139.2653,50047.0
2018-02-05 14:45:00,166.14,166.33,166.05,166.12,29851.0,139.2737,139.433,139.1982,139.2569,29851.0
2018-02-05 14:50:00,166.1,166.21,165.85,166.11,73037.0,139.2402,139.3324,139.0306,139.2485,73037.0
2018-02-05 14:55:00,166.07,166.13,165.18,165.24,83502.0,139.215,139.2653,138.4689,138.5192,83502.0
2018-02-05 15:00:00,165.27,165.4,164.39,164.4,132226.0,138.5444,138.6534,137.8067,137.8151,132226.0
2018-02-05 15:05:00,164.45,164.65,161.41,161.97,130918.0,137.857,138.0246,135.3086,135.778,130918.0
2018-02-05 15:10:00,161.93,163.93,153.86,162.89,641185.0,135.7445,137.4211,128.9795,136.5492,641185.0
2018-02-05 15:15:00,162.9,165.25,162.9,163.88,317436.0,136.5576,138.5276,136.5576,137.3791,317436.0
2018-02-05 15:20:00,163.89,165.0,163.36,164.97,110292.0,137.3875,138.318,136.9432,138.2929,110292.0
2018-02-05 15:25:00,165.0,165.57,164.71,165.48,108242.0,138.318,138.7959,138.0749,138.7204,108242.0
2018-02-05 15:30:00,165.55,165.61,164.48,164.88,124114.0,138.7791,138.8294,137.8821,138.2174,124114.0
2018-02-05 15:35:00,164.91,165.14,164.3,164.31,143268.0,138.2426,138.4354,137.7312,137.7396,143268.0
2018-02-05 15:40:00,164.29,165.06,164.08,164.69,150984.0,137.7228,138.3683,137.5468,138.0582,150984.0
2018-02-05 15:45:00,164.69,164.82,163.74,163.74,155988.0,138.0582,138.1671,137.2618,137.2618,155988.0
2018-02-05 15:50:00,163.78,164.4,163.73,164.01,209331.0,137.2953,137.8151,137.2534,137.4881,209331.0
2018-02-05 15:55:00,163.99,164.82,163.77,163.84,301842.0,137.4714,138.1671,137.2869,137.3456,301842.0
2018-02-06 09:30:00,158.35,161.2,158.25,160.97,360282.0,132.7434,135.1325,132.6596,134.9397,360282.0
2018-02-06 09:35:00,161.07,162.88,160.77,162.37,284163.0,135.0236,136.5409,134.7721,136.1133,284163.0
2018-02-06 09:40:00,162.34,163.8,161.55,163.24,225222.0,136.0882,137.3121,135.4259,136.8426,225222.0
2018-02-06 09:45:00,163.36,165.76,162.94,164.99,194205.0,136.9432,138.9551,136.5912,138.3097,194205.0
2018-02-06 09:50:00,164.98,165.69,164.47,165.68,139587.0,138.3013,138.8965,137.8737,138.8881,139587.0
2018-02-06 09:55:00,165.55,166.05,163.9,165.03,173929.0,138.7791,139.1982,137.3959,138.3432,173929.0
2018-02-06 10:00:00,164.93,165.63,164.68,164.88,103012.0,138.2594,138.8462,138.0498,138.2174,103012.0
2018-02-06 10:05:00,164.94,165.36,163.47,163.56,77522.0,138.2677,138.6198,137.0355,137.1109,77522.0
2018-02-06 10:10:00,163.54,164.08,163.16,163.4,99168.0,137.0941,137.5468,136.7756,136.9768,99168.0
2018-02-06 10:15:00,163.57,163.73,162.08,162.34,65346.0,137.1193,137.2534,135.8702,136.0882,65346.0
2018-02-06 10:20:00,162.51,163.55,162.34,163.16,83510.0,136.2307,137.1025,136.0882,136.7756,83510.0
2018-02-06 10:25:00,163.24,163.45,162.13,162.2,49861.0,136.8426,137.0187,135.9121,135.9708,49861.0
2018-02-06 10:30:00,162.33,162.52,161.74,161.88,40202.0,136.0798,136.2391,135.5852,135.7026,40202.0
2018-02-06 10:35:00,161.9,161.94,160.71,161.36,73483.0,135.7193,135.7529,134.7218,135.2667,73483.0
2018-02-06 10:40:00,161.36,161.91,161.04,161.91,79349.0,135.2667,135.7277,134.9984,135.7277,79349.0
2018-02-06 10:45:00,161.88,162.73,161.64,162.09,64312.0,135.7026,136.4151,135.5014,135.8786,64312.0
2018-02-06 10:50:00,162.21,162.84,162.04,162.63,70114.0,135.9792,136.5073,135.8367,136.3313,70114.0
2018-02-06 10:55:00,162.59,162.74,161.88,162.0,67461.0,136.2978,136.4235,135.7026,135.8032,67461.0
2018-02-06 11:00:00,161.97,162.46,161.74,162.11,62945.0,135.778,136.1888,135.5852,135.8954,62945.0
2018-02-06 11:05:00,162.13,162.79,161.73,162.6,59310.0,135.9121,136.4654,135.5768,136.3061,59310.0
2018-02-06 11:10:00,162.62,162.83,161.89,162.15,65654.0,136.3229,136.4989,135.711,135.9289,65654.0
2018-02-06 11:15:00,162.15,162.76,162.03,162.56,49388.0,135.9289,136.4403,135.8283,136.2726,49388.0
2018-02-06 11:20:00,162.55,162.63,162.07,162.17,47831.0,136.2642,136.3313,135.8618,135.9457,47831.0
2018-02-06 11:25:00,162.11,162.33,161.57,161.88,54149.0,135.8954,136.0798,135.4427,135.7026,54149.0
2018-02-06 11:30:00,161.94,161.94,161.02,161.27,37961.0,135.7529,135.7529,134.9816,135.1912,37961.0
2018-02-06 11:35:00,161.21,161.56,161.07,161.32,26659.0,135.1409,135.4343,135.0236,135.2331,26659.0
2018-02-06 11:40:00,161.34,162.21,161.29,162.04,57286.0,135.2499,135.9792,135.208,135.8367,57286.0
2018-02-06 11:45:00,162.11,162.21,161.8,162.05,32639.0,135.8954,135.9792,135.6355,135.8451,32639.0
2018-02-06 11:50:00,162.09,162.98,162.09,162.64,37731.0,135.8786,136.6247,135.8786,136.3397,37731.0
2018-02-06 11:55:00,162.69,162.82,162.0,162.06,33745.0,136.3816,136.4906,135.8032,135.8535,33745.0
2018-02-06 12:00:00,162.1,162.56,162.1,162.48,26201.0,135.887,136.2726,135.887,136.2055,26201.0
2018-02-06 12:05:00,162.57,162.9,162.34,162.9,15971.0,136.281,136.5576,136.0882,136.5576,15971.0
2018-02-06 12:10:00,162.88,162.9,162.59,162.73,16455.0,136.5409,136.5576,136.2978,136.4151,16455.0
2018-02-06 12:15:00,162.66,163.1,162.59,162.64,34846.0,136.3564,136.7253,136.2978,136.3397,34846.0
2018-02-06 12:20:00,162.71,162.82,162.41,162.68,40564.0,136.3983,136.4906,136.1469,136.3732,40564.0
2018-02-06 12:25:00,162.78,163.45,162.67,163.4,22254.0,136.457,137.0187,136.3648,136.9768,22254.0
2018-02-06 12:30:00,163.35,163.75,162.94,163.09,32924.0,136.9349,137.2702,136.5912,136.7169,32924.0
2018-02-06 12:35:00,163.18,163.6,162.75,163.55,35415.0,136.7923,137.1444,136.4319,137.1025,35415.0
2018-02-06 12:40:00,163.52,163.61,163.16,163.19,33020.0,137.0774,137.1528,136.7756,136.8007,33020.0
2018-02-06 12:45:00,163.21,163.25,162.53,162.81,32773.0,136.8175,136.851,136.2475,136.4822,32773.0
2018-02-06 12:50:00,162.8,162.8,162.35,162.69,48485.0,136.4738,136.4738,136.0966,136.3816,48485.0
2018-02-06 12:55:00,162.73,163.3,162.58,163.03,34995.0,136.4151,136.8929,136.2894,136.6666,34995.0
2018-02-06 13:00:00,163.03,163.05,162.38,162.84,84706.0,136.6666,136.6834,136.1217,136.5073,84706.0
2018-02-06 13:05:00,162.9,162.98,162.54,162.66,38222.0,136.5576,136.6247,136.2558,136.3564,38222.0
2018-02-06 13:10:00,162.57,163.28,162.48,163.14,44968.0,136.281,136.8762,136.2055,136.7588,44968.0
2018-02-06 13:15:00,163.15,163.72,163.0,163.62,32073.0,136.7672,137.245,136.6415,137.1612,32073.0
2018-02-06 13:20:00,163.64,163.73,163.16,163.3,59842.0,137.178,137.2534,136.7756,136.8929,59842.0
2018-02-06 13:25:00,163.24,163.45,163.1,163.24,30206.0,136.8426,137.0187,136.7253,136.8426,30206.0
2018-02-06 13:30:00,163.18,163.23,162.13,162.27,44094.0,136.7923,136.8343,135.9121,136.0295,44094.0
2018-02-06 13:35:00,162.34,162.96,162.2,162.72,49922.0,136.0882,136.6079,135.9708,136.4067,49922.0
2018-02-06 13:40:00,162.73,162.75,162.31,162.4,26229.0,136.4151,136.4319,136.063,136.1385,26229.0
2018-02-06 13:45:00,162.39,163.24,162.3,162.92,75653.0,136.1301,136.8426,136.0546,136.5744,75653.0
2018-02-06 13:50:00,162.92,163.01,162.57,162.82,38740.0,136.5744,136.6498,136.281,136.4906,38740.0
2018-02-06 13:55:00,162.78,162.89,162.54,162.61,29470.0,136.457,136.5492,136.2558,136.3145,29470.0
2018-02-06 14:00:00,162.6,162.87,162.4,162.6,29232.0,136.3061,136.5325,136.1385,136.3061,29232.0
2018-02-06 14:05:00,162.64,162.7,161.78,161.91,28610.0,136.3397,136.39,135.6187,135.7277,28610.0
2018-02-06 14:10:00,161.99,162.6,161.92,162.26,27357.0,135.7948,136.3061,135.7361,136.0211,27357.0
2018-02-06 14:15:00,162.26,162.35,161.9,162.13,33196.0,136.0211,136.0966,135.7193,135.9121,33196.0
2018-02-06 14:20:00,162.21,162.37,161.89,162.04,27476.0,135.9792,136.1133,135.711,135.8367,27476.0
2018-02-06 14:25:00,162.1,162.31,161.86,162.31,27817.0,135.887,136.063,135.6858,136.063,27817.0
2018-02-06 14:30:00,162.27,162.63,162.08,162.61,46912.0,136.0295,136.3313,135.8702,136.3145,46912.0
2018-02-06 14:35:00,162.64,163.05,162.51,162.69,32258.0,136.3397,136.6834,136.2307,136.3816,32258.0
2018-02-06 14:40:00,162.73,162.91,162.51,162.91,15473.0,136.4151,136.566,136.2307,136.566,15473.0
2018-02-06 14:45:00,162.98,163.62,162.98,163.36,30013.0,136.6247,137.1612,136.6247,136.9432,30013.0
2018-02-06 14:50:00,163.51,164.0,163.28,163.99,33288.0,137.069,137.4797,136.8762,137.4714,33288.0
2018-02-06 14:55:00,163.92,164.48,163.75,164.38,41629.0,137.4127,137.8821,137.2702,137.7983,41629.0
2018-02-06 15:00:00,164.33,164.9,164.12,164.37,68790.0,137.7564,138.2342,137.5803,137.7899,68790.0
2018-02-06 15:05:00,164.47,165.44,164.22,165.17,61115.0,137.8737,138.6869,137.6642,138.4605,61115.0
2018-02-06 15:10:00,165.12,165.5,164.77,164.97,78179.0,138.4186,138.7372,138.1252,138.2929,78179.0
2018-02-06 15:15:00,164.98,165.19,164.27,164.52,38165.0,138.3013,138.4773,137.7061,137.9157,38165.0
2018-02-06 15:20:00,164.55,164.99,164.39,164.5,64154.0,137.9408,138.3097,137.8067,137.8989,64154.0
2018-02-06 15:25:00,164.52,165.08,164.47,164.97,39806.0,137.9157,138.3851,137.8737,138.2929,39806.0
2018-02-06 15:30:00,165.0,165.24,164.5,165.02,58838.0,138.318,138.5192,137.8989,138.3348,58838.0
2018-02-06 15:35:00,165.05,165.76,164.93,165.75,96204.0,138.36,138.9551,138.2594,138.9468,96204.0
2018-02-06 15:40:00,165.78,165.93,165.33,165.34,89789.0,138.9719,139.0976,138.5947,138.6031,89789.0
2018-02-06 15:45:00,165.31,165.48,164.75,164.92,69205.0,138.5779,138.7204,138.1085,138.251,69205.0
2018-02-06 15:50:00,164.9,165.12,164.5,165.06,78229.0,138.2342,138.4186,137.8989,138.3683,78229.0
2018-02-06 15:55:00,165.03,165.41,164.63,165.19,166243.0,138.3432,138.6617,138.0079,138.4773,166243.0
2018-02-07 09:30:00,164.86,165.3,164.52,165.3,238020.0,138.2007,138.5695,137.9157,138.5695,238020.0
2018-02-07 09:35:00,165.33,165.6,165.0,165.19,56783.0,138.5947,138.821,138.318,138.4773,56783.0
2018-02-07 09:40:00,165.29,165.7,165.08,165.21,66831.0,138.5611,138.9048,138.3851,138.4941,66831.0
2018-02-07 09:45:00,165.21,165.6,164.83,164.99,51133.0,138.4941,138.821,138.1755,138.3097,51133.0
2018-02-07 09:50:00,164.91,165.87,164.83,165.57,42483.0,138.2426,139.0473,138.1755,138.7959,42483.0
2018-02-07 09:55:00,165.58,166.07,165.53,166.05,49217.0,138.8042,139.215,138.7623,139.1982,49217.0
2018-02-07 10:00:00,166.06,166.07,165.46,165.63,103552.0,139.2066,139.215,138.7036,138.8462,103552.0
2018-02-07 10:05:00,165.59,166.62,165.59,166.58,55120.0,138.8126,139.6761,138.8126,139.6425,55120.0
2018-02-07 10:10:00,166.59,166.72,166.11,166.42,45245.0,139.6509,139.7599,139.2485,139.5084,45245.0
2018-02-07 10:15:00,166.42,166.68,166.17,166.57,50789.0,139.5084,139.7264,139.2988,139.6342,50789.0
2018-02-07 10:20:00,166.52,166.61,166.05,166.26,48481.0,139.5922,139.6677,139.1982,139.3743,48481.0
2018-02-07 10:25:00,166.28,166.42,166.0,166.06,54165.0,139.391,139.5084,139.1563,139.2066,54165.0
2018-02-07 10:30:00,166.06,166.18,165.56,165.6,53086.0,139.2066,139.3072,138.7875,138.821,53086.0
2018-02-07 10:35:00,165.58,166.2,165.51,166.14,41581.0,138.8042,139.324,138.7456,139.2737,41581.0
2018-02-07 10:40:00,166.03,166.1,165.76,165.89,43870.0,139.1815,139.2402,138.9551,139.0641,43870.0
2018-02-07 10:45:00,165.89,166.32,165.79,166.32,24776.0,139.0641,139.4246,138.9803,139.4246,24776.0
2018-02-07 10:50:00,166.37,166.53,166.1,166.27,32852.0,139.4665,139.6006,139.2402,139.3827,32852.0
2018-02-07 10:55:00,166.32,166.52,166.06,166.26,44257.0,139.4246,139.5922,139.2066,139.3743,44257.0
2018-02-07 11:00:00,166.29,166.56,166.18,166.43,33216.0,139.3994,139.6258,139.3072,139.5168,33216.0
2018-02-07 11:05:00,166.51,166.94,166.49,166.92,28670.0,139.5839,139.9443,139.5671,139.9276,28670.0
2018-02-07 11:10:00,166.93,167.08,166.73,167.03,45401.0,139.9359,140.0617,139.7683,140.0198,45401.0
2018-02-07 11:15:00,167.08,167.25,166.72,166.72,22889.0,140.0617,140.2042,139.7599,139.7599,22889.0
2018-02-07 11:20:00,166.71,167.03,166.71,167.0,31345.0,139.7515,140.0198,139.7515,139.9946,31345.0
2018-02-07 11:25:00,167.04,167.39,166.97,167.0,45610.0,140.0281,140.3216,139.9695,139.9946,45610.0
2018-02-07 11:30:00,167.01,167.31,166.94,167.29,178055.0,140.003,140.2545,139.9443,140.2377,178055.0
2018-02-07 11:35:00,167.3,167.42,167.07,167.41,41927.0,140.2461,140.3467,140.0533,140.3383,41927.0
2018-02-07 11:40:00,167.41,167.77,167.29,167.7,46922.0,140.3383,140.6401,140.2377,140.5814,46922.0
2018-02-07 11:45:00,167.73,167.79,167.48,167.62,32926.0,140.6066,140.6569,140.397,140.5144,32926.0
2018-02-07 11:50:00,167.65,167.83,167.52,167.66,33646.0,140.5395,140.6904,140.4305,140.5479,33646.0
2018-02-07 11:55:00,167.62,168.14,167.5,168.1,50263.0,140.5144,140.9503,140.4138,140.9167,50263.0
2018-02-07 12:00:00,168.06,168.26,167.83,168.16,42334.0,140.8832,141.0509,140.6904,140.967,42334.0
2018-02-07 12:05:00,168.17,168.17,167.74,167.9,22440.0,140.9754,140.9754,140.615,140.7491,22440.0
2018-02-07 12:10:00,167.9,168.05,167.75,167.81,28494.0,140.7491,140.8748,140.6233,140.6736,28494.0
2018-02-07 12:15:00,167.84,167.86,167.68,167.82,20599.0,140.6988,140.7155,140.5647,140.682,20599.0
2018-02-07 12:20:00,167.83,168.05,167.7,168.05,36229.0,140.6904,140.8748,140.5814,140.8748,36229.0
2018-02-07 12:25:00,168.04,168.2,167.9,168.16,28981.0,140.8664,141.0006,140.7491,140.967,28981.0
2018-02-07 12:30:00,168.12,168.16,167.7,167.76,29843.0,140.9335,140.967,140.5814,140.6317,29843.0
2018-02-07 12:35:00,167.75,167.75,167.49,167.5,26738.0,140.6233,140.6233,140.4054,140.4138,26738.0
2018-02-07 12:40:00,167.49,167.82,167.48,167.77,36147.0,140.4054,140.682,140.397,140.6401,36147.0
2018-02-07 12:45:00,167.76,168.02,167.49,167.65,27848.0,140.6317,140.8497,140.4054,140.5395,27848.0
2018-02-07 12:50:00,167.62,167.84,167.59,167.7,25172.0,140.5144,140.6988,140.4892,140.5814,25172.0
2018-02-07 12:55:00,167.71,167.75,167.6,167.61,17528.0,140.5898,140.6233,140.4976,140.506,17528.0
2018-02-07 13:00:00,167.63,167.89,167.38,167.62,36985.0,140.5227,140.7407,140.3132,140.5144,36985.0
2018-02-07 13:05:00,167.57,167.6,167.06,167.27,31858.0,140.4724,140.4976,140.0449,140.221,31858.0
2018-02-07 13:10:00,167.2,167.2,166.48,166.66,42675.0,140.1623,140.1623,139.5587,139.7096,42675.0
2018-02-07 13:15:00,166.65,166.74,166.16,166.72,31283.0,139.7012,139.7767,139.2905,139.7599,31283.0
2018-02-07 13:20:00,166.82,166.88,166.07,166.49,38009.0,139.8437,139.894,139.215,139.5671,38009.0
2018-02-07 13:25:00,166.48,167.03,166.01,166.89,58572.0,139.5587,140.0198,139.1647,139.9024,58572.0
2018-02-07 13:30:00,166.8,166.92,166.52,166.77,22745.0,139.827,139.9276,139.5922,139.8018,22745.0
2018-02-07 13:35:00,166.7,167.18,166.61,167.0,27585.0,139.7431,140.1455,139.6677,139.9946,27585.0
2018-02-07 13:40:00,166.98,167.13,166.92,167.1,33757.0,139.9779,140.1036,139.9276,140.0784,33757.0
2018-02-07 13:45:00,167.15,167.18,166.83,166.83,46586.0,140.1204,140.1455,139.8521,139.8521,46586.0
2018-02-07 13:50:00,166.87,166.88,166.55,166.63,37231.0,139.8856,139.894,139.6174,139.6845,37231.0
2018-02-07 13:55:00,166.63,166.78,166.51,166.73,20136.0,139.6845,139.8102,139.5839,139.7683,20136.0
2018-02-07 14:00:00,166.73,166.73,166.16,166.35,26243.0,139.7683,139.7683,139.2905,139.4497,26243.0
2018-02-07 14:05:00,166.41,166.65,166.24,166.27,28514.0,139.5,139.7012,139.3575,139.3827,28514.0
2018-02-07 14:10:00,166.29,166.71,166.29,166.58,23798.0,139.3994,139.7515,139.3994,139.6425,23798.0
2018-02-07 14:15:00,166.55,166.75,166.45,166.6,20265.0,139.6174,139.785,139.5336,139.6593,20265.0
2018-02-07 14:20:00,166.62,166.73,166.51,166.51,17483.0,139.6761,139.7683,139.5839,139.5839,17483.0
2018-02-07 14:25:00,166.5,166.84,166.5,166.83,13656.0,139.5755,139.8605,139.5755,139.8521,13656.0
2018-02-07 14:30:00,166.85,166.99,166.73,166.97,20366.0,139.8689,139.9862,139.7683,139.9695,20366.0
2018-02-07 14:35:00,166.97,167.08,166.8,166.8,32934.0,139.9695,140.0617,139.827,139.827,32934.0
2018-02-07 14:40:00,166.77,166.94,166.73,166.84,46236.0,139.8018,139.9443,139.7683,139.8605,46236.0
2018-02-07 14:45:00,166.81,166.84,166.33,166.44,48552.0,139.8353,139.8605,139.433,139.5252,48552.0
2018-02-07 14:50:00,166.44,166.44,166.07,166.33,29443.0,139.5252,139.5252,139.215,139.433,29443.0
2018-02-07 14:55:00,166.31,166.59,166.22,166.48,29280.0,139.4162,139.6509,139.3408,139.5587,29280.0
2018-02-07 15:00:00,166.49,166.76,166.4,166.59,31705.0,139.5671,139.7934,139.4916,139.6509,31705.0
2018-02-07 15:05:00,166.67,166.77,166.45,166.45,25635.0,139.718,139.8018,139.5336,139.5336,25635.0
2018-02-07 15:10:00,166.47,166.8,166.39,166.8,21233.0,139.5503,139.827,139.4833,139.827,21233.0
2018-02-07 15:15:00,166.78,166.94,166.69,166.93,35078.0,139.8102,139.9443,139.7347,139.9359,35078.0
2018-02-07 15:20:00,166.92,167.15,166.88,167.0,41176.0,139.9276,140.1204,139.894,139.9946,41176.0
2018-02-07 15:25:00,166.91,167.4,166.9,167.22,45175.0,139.9192,140.3299,139.9108,140.179,45175.0
2018-02-07 15:30:00,167.18,167.25,166.99,167.2,56040.0,140.1455,140.2042,139.9862,140.1623,56040.0
2018-02-07 15:35:00,167.23,167.7,167.19,167.38,77079.0,140.1874,140.5814,140.1539,140.3132,77079.0
2018-02-07 15:40:00,167.41,167.69,167.4,167.45,99257.0,140.3383,140.573,140.3299,140.3718,99257.0
2018-02-07 15:45:00,167.42,167.47,166.71,166.87,109043.0,140.3467,140.3886,139.7515,139.8856,109043.0
2018-02-07 15:50:00,166.87,166.87,165.96,166.28,126999.0,139.8856,139.8856,139.1228,139.391,126999.0
2018-02-07 15:55:00,166.25,166.35,165.61,165.71,202209.0,139.3659,139.4497,138.8294,138.9132,202209.0
2018-02-08 09:30:00,165.69,165.74,164.31,165.05,199183.0,138.8965,138.9384,137.7396,138.36,199183.0
2018-02-08 09:35:00,165.01,165.14,164.51,164.98,51872.0,138.3264,138.4354,137.9073,138.3013,51872.0
2018-02-08 09:40:00,164.97,164.97,164.24,164.35,40385.0,138.2929,138.2929,137.6809,137.7731,40385.0
2018-02-08 09:45:00,164.49,164.49,163.64,164.27,59262.0,137.8905,137.8905,137.178,137.7061,59262.0
2018-02-08 09:50:00,164.27,165.04,163.99,164.96,44846.0,137.7061,138.3516,137.4714,138.2845,44846.0
2018-02-08 09:55:00,165.02,165.45,164.81,165.25,55471.0,138.3348,138.6953,138.1588,138.5276,55471.0
2018-02-08 10:00:00,165.25,165.44,164.72,165.19,40222.0,138.5276,138.6869,138.0833,138.4773,40222.0
2018-02-08 10:05:00,165.31,165.64,165.13,165.4,35121.0,138.5779,138.8545,138.427,138.6534,35121.0
2018-02-08 10:10:00,165.35,165.44,164.93,165.07,31134.0,138.6114,138.6869,138.2594,138.3767,31134.0
2018-02-08 10:15:00,165.01,165.39,164.8,164.84,30988.0,138.3264,138.645,138.1504,138.1839,30988.0
2018-02-08 10:20:00,164.76,164.99,164.58,164.9,20011.0,138.1168,138.3097,137.966,138.2342,20011.0
2018-02-08 10:25:00,164.89,165.02,164.4,164.54,34708.0,138.2258,138.3348,137.8151,137.9324,34708.0
2018-02-08 10:30:00,164.62,164.95,164.42,164.7,25706.0,137.9995,138.2761,137.8318,138.0665,25706.0
2018-02-08 10:35:00,164.65,164.85,164.44,164.66,26707.0,138.0246,138.1923,137.8486,138.033,26707.0
2018-02-08 10:40:00,164.62,164.99,164.61,164.76,14803.0,137.9995,138.3097,137.9911,138.1168,14803.0
2018-02-08 10:45:00,164.77,164.85,164.53,164.53,21502.0,138.1252,138.1923,137.924,137.924,21502.0
2018-02-08 10:50:00,164.57,164.59,164.15,164.24,30092.0,137.9576,137.9743,137.6055,137.6809,30092.0
2018-02-08 10:55:00,164.23,164.74,164.12,164.6,37771.0,137.6726,138.1001,137.5803,137.9827,37771.0
2018-02-08 11:00:00,164.57,165.0,164.47,165.0,26039.0,137.9576,138.318,137.8737,138.318,26039.0
2018-02-08 11:05:00,165.0,165.15,164.7,164.7,23056.0,138.318,138.4438,138.0665,138.0665,23056.0
2018-02-08 11:10:00,164.74,164.86,164.43,164.55,25437.0,138.1001,138.2007,137.8402,137.9408,25437.0
2018-02-08 11:15:00,164.58,164.75,164.18,164.23,44995.0,137.966,138.1085,137.6306,137.6726,44995.0
2018-02-08 11:20:00,164.3,164.36,163.87,164.1,31508.0,137.7312,137.7815,137.3708,137.5636,31508.0
2018-02-08 11:25:00,164.13,164.22,163.75,164.04,51026.0,137.5887,137.6642,137.2702,137.5133,51026.0
2018-02-08 11:30:00,164.01,164.25,163.64,164.12,38812.0,137.4881,137.6893,137.178,137.5803,38812.0
2018-02-08 11:35:00,164.12,164.59,164.0,164.28,44250.0,137.5803,137.9743,137.4797,137.7145,44250.0
2018-02-08 11:40:00,164.28,164.28,163.81,163.96,31621.0,137.7145,137.7145,137.3205,137.4462,31621.0
2018-02-08 11:45:00,163.9,164.2,163.82,164.08,27532.0,137.3959,137.6474,137.3289,137.5468,27532.0
2018-02-08 11:50:00,164.13,164.74,164.11,164.44,27840.0,137.5887,138.1001,137.572,137.8486,27840.0
2018-02-08 11:55:00,164.36,164.55,164.17,164.17,18116.0,137.7815,137.9408,137.6223,137.6223,18116.0
2018-02-08 12:00:00,164.14,164.37,164.06,164.16,24880.0,137.5971,137.7899,137.53,137.6139,24880.0
2018-02-08 12:05:00,164.19,164.19,163.88,163.9,14532.0,137.639,137.639,137.3791,137.3959,14532.0
2018-02-08 12:10:00,163.87,164.02,163.77,163.85,17079.0,137.3708,137.4965,137.2869,137.354,17079.0
2018-02-08 12:15:00,163.78,163.89,163.7,163.74,18363.0,137.2953,137.3875,137.2283,137.2618,18363.0
2018-02-08 12:20:00,163.68,163.71,163.19,163.26,43458.0,137.2115,137.2366,136.8007,136.8594,43458.0
2018-02-08 12:25:00,163.2,163.55,163.01,163.32,43531.0,136.8091,137.1025,136.6498,136.9097,43531.0
2018-02-08 12:30:00,163.32,163.48,163.08,163.42,60256.0,136.9097,137.0438,136.7085,136.9935,60256.0
2018-02-08 12:35:00,163.39,163.64,163.2,163.38,33811.0,136.9684,137.178,136.8091,136.96,33811.0
2018-02-08 12:40:00,163.4,164.01,163.38,163.72,29923.0,136.9768,137.4881,136.96,137.245,29923.0
2018-02-08 12:45:00,163.72,163.73,163.16,163.33,28906.0,137.245,137.2534,136.7756,136.9181,28906.0
2018-02-08 12:50:00,163.33,163.33,162.54,162.62,138560.0,136.9181,136.9181,136.2558,136.3229,138560.0
2018-02-08 12:55:00,162.63,162.77,162.27,162.54,107986.0,136.3313,136.4486,136.0295,136.2558,107986.0
2018-02-08 13:00:00,162.51,162.76,162.17,162.31,76971.0,136.2307,136.4403,135.9457,136.063,76971.0
2018-02-08 13:05:00,162.37,162.65,161.94,162.45,61743.0,136.1133,136.3481,135.7529,136.1804,61743.0
2018-02-08 13:10:00,162.47,162.63,161.81,161.97,63750.0,136.1972,136.3313,135.6439,135.778,63750.0
2018-02-08 13:15:00,161.91,162.92,161.83,162.49,59788.0,135.7277,136.5744,135.6607,136.2139,59788.0
2018-02-08 13:20:00,162.44,162.81,162.33,162.64,46667.0,136.172,136.4822,136.0798,136.3397,46667.0
2018-02-08 13:25:00,162.65,162.78,162.19,162.28,50659.0,136.3481,136.457,135.9624,136.0379,50659.0
2018-02-08 13:30:00,162.26,162.36,162.06,162.25,30080.0,136.0211,136.1049,135.8535,136.0127,30080.0
2018-02-08 13:35:00,162.33,162.83,162.33,162.72,31490.0,136.0798,136.4989,136.0798,136.4067,31490.0
2018-02-08 13:40:00,162.75,163.32,162.74,163.32,39351.0,136.4319,136.9097,136.4235,136.9097,39351.0
2018-02-08 13:45:00,163.27,163.46,163.02,163.13,33872.0,136.8678,137.0271,136.6582,136.7504,33872.0
2018-02-08 13:50:00,163.13,163.34,162.99,163.2,26750.0,136.7504,136.9265,136.6331,136.8091,26750.0
2018-02-08 13:55:00,163.25,163.25,162.58,162.91,21924.0,136.851,136.851,136.2894,136.566,21924.0
2018-02-08 14:00:00,162.95,162.95,162.27,162.33,23211.0,136.5995,136.5995,136.0295,136.0798,23211.0
2018-02-08 14:05:00,162.37,162.72,162.37,162.68,16881.0,136.1133,136.4067,136.1133,136.3732,16881.0
2018-02-08 14:10:00,162.7,162.88,162.6,162.72,18517.0,136.39,136.5409,136.3061,136.4067,18517.0
2018-02-08 14:15:00,162.78,163.23,162.65,163.04,22462.0,136.457,136.8343,136.3481,136.675,22462.0
2018-02-08 14:20:00,163.06,163.16,162.65,162.79,22149.0,136.6918,136.7756,136.3481,136.4654,22149.0
2018-02-08 14:25:00,162.79,162.79,162.38,162.51,22382.0,136.4654,136.4654,136.1217,136.2307,22382.0
2018-02-08 14:30:00,162.48,162.48,162.11,162.16,28268.0,136.2055,136.2055,135.8954,135.9373,28268.0
2018-02-08 14:35:00,162.14,162.3,161.93,162.29,35943.0,135.9205,136.0546,135.7445,136.0463,35943.0
2018-02-08 14:40:00,162.29,162.3,161.89,161.99,36848.0,136.0463,136.0546,135.711,135.7948,36848.0
2018-02-08 14:45:00,161.94,162.39,161.89,162.19,26690.0,135.7529,136.1301,135.711,135.9624,26690.0
2018-02-08 14:50:00,162.23,162.24,161.73,161.8,29992.0,135.996,136.0044,135.5768,135.6355,29992.0
2018-02-08 14:55:00,161.67,161.85,161.46,161.8,41121.0,135.5265,135.6774,135.3505,135.6355,41121.0
2018-02-08 15:00:00,161.83,162.26,161.52,162.25,36680.0,135.6607,136.0211,135.4008,136.0127,36680.0
2018-02-08 15:05:00,162.27,162.28,161.5,161.55,30515.0,136.0295,136.0379,135.384,135.4259,30515.0
2018-02-08 15:10:00,161.49,161.65,161.23,161.39,51738.0,135.3756,135.5098,135.1577,135.2918,51738.0
2018-02-08 15:15:00,161.44,161.61,161.24,161.36,35441.0,135.3337,135.4762,135.1661,135.2667,35441.0
2018-02-08 15:20:00,161.35,161.7,161.05,161.47,45338.0,135.2583,135.5517,135.0068,135.3589,45338.0
2018-02-08 15:25:00,161.45,161.94,161.39,161.48,36745.0,135.3421,135.7529,135.2918,135.3673,36745.0
2018-02-08 15:30:00,161.36,161.67,160.84,160.89,85626.0,135.2667,135.5265,134.8307,134.8727,85626.0
2018-02-08 15:35:00,160.84,160.96,160.4,160.49,90384.0,134.8307,134.9313,134.4619,134.5373,90384.0
2018-02-08 15:40:00,160.41,160.89,159.82,160.85,155786.0,134.4703,134.8727,133.9757,134.8391,155786.0
2018-02-08 15:45:00,160.85,160.85,160.02,160.46,174858.0,134.8391,134.8391,134.1433,134.5122,174858.0
2018-02-08 15:50:00,160.41,160.48,159.75,159.9,140296.0,134.4703,134.529,133.917,134.0428,140296.0
2018-02-08 15:55:00,159.92,160.09,158.76,158.95,286922.0,134.0595,134.202,133.0871,133.2464,286922.0
2018-02-09 09:30:00,160.0,160.46,159.4,159.43,218498.0,134.1266,134.5122,133.6236,133.6488,218498.0
2018-02-09 09:35:00,159.37,159.54,158.76,159.18,101527.0,133.5985,133.741,133.0871,133.4392,101527.0
2018-02-09 09:40:00,159.09,159.91,158.72,159.62,108765.0,133.3637,134.0511,133.0536,133.808,108765.0
2018-02-09 09:45:00,159.62,159.98,158.86,159.54,93970.0,133.808,134.1098,133.1709,133.741,93970.0
2018-02-09 09:50:00,159.56,159.95,159.25,159.94,55177.0,133.7577,134.0847,133.4979,134.0763,55177.0
2018-02-09 09:55:00,159.99,160.3,159.66,159.78,112803.0,134.1182,134.3781,133.8416,133.9422,112803.0
2018-02-09 10:00:00,159.82,160.09,159.35,159.53,64942.0,133.9757,134.202,133.5817,133.7326,64942.0
2018-02-09 10:05:00,159.43,159.71,158.85,159.44,86679.0,133.6488,133.8835,133.1625,133.6571,86679.0
2018-02-09 10:10:00,159.37,159.62,159.26,159.34,70634.0,133.5985,133.808,133.5062,133.5733,70634.0
2018-02-09 10:15:00,159.33,159.46,158.87,159.34,88161.0,133.5649,133.6739,133.1793,133.5733,88161.0
2018-02-09 10:20:00,159.31,159.36,158.96,159.03,38047.0,133.5482,133.5901,133.2548,133.3134,38047.0
2018-02-09 10:25:00,159.03,159.53,158.98,159.19,49419.0,133.3134,133.7326,133.2715,133.4476,49419.0
2018-02-09 10:30:00,159.24,159.48,159.08,159.22,49368.0,133.4895,133.6907,133.3554,133.4727,49368.0
2018-02-09 10:35:00,159.21,159.4,158.74,158.75,54778.0,133.4643,133.6236,133.0703,133.0787,54778.0
2018-02-09 10:40:00,158.7,158.82,158.11,158.46,79484.0,133.0368,133.1374,132.5422,132.8356,79484.0
2018-02-09 10:45:00,158.47,158.49,157.18,157.52,126555.0,132.844,132.8608,131.7626,132.0476,126555.0
2018-02-09 10:50:00,157.49,158.65,157.3,158.56,81118.0,132.0225,132.9949,131.8632,132.9194,81118.0
2018-02-09 10:55:00,158.45,158.77,158.21,158.4,67743.0,132.8272,133.0955,132.626,132.7853,67743.0
2018-02-09 11:00:00,158.43,159.03,158.21,158.85,64462.0,132.8105,133.3134,132.626,133.1625,64462.0
2018-02-09 11:05:00,158.83,159.02,158.57,158.75,86530.0,133.1458,133.3051,132.9278,133.0787,86530.0
2018-02-09 11:10:00,158.68,159.3,158.66,159.19,43323.0,133.02,133.5398,133.0033,133.4476,43323.0
2018-02-09 11:15:00,159.19,159.22,158.25,158.69,71203.0,133.4476,133.4727,132.6596,133.0284,71203.0
2018-02-09 11:20:00,158.71,159.13,158.54,158.73,59488.0,133.0452,133.3973,132.9027,133.062,59488.0
2018-02-09 11:25:00,158.74,158.99,158.52,158.81,49146.0,133.0703,133.2799,132.8859,133.129,49146.0
2018-02-09 11:30:00,158.84,159.02,158.48,158.86,105267.0,133.1542,133.3051,132.8524,133.1709,105267.0
2018-02-09 11:35:00,158.79,159.12,158.69,158.85,38813.0,133.1122,133.3889,133.0284,133.1625,38813.0
2018-02-09 11:40:00,158.88,159.01,158.73,158.96,31216.0,133.1877,133.2967,133.062,133.2548,31216.0
2018-02-09 11:45:00,158.94,159.19,158.83,158.88,23667.0,133.238,133.4476,133.1458,133.1877,23667.0
2018-02-09 11:50:00,158.8,158.96,158.62,158.68,26807.0,133.1206,133.2548,132.9697,133.02,26807.0
2018-02-09 11:55:00,158.75,158.79,158.13,158.19,44520.0,133.0787,133.1122,132.559,132.6093,44520.0
2018-02-09 12:00:00,158.14,158.29,157.97,158.07,38868.0,132.5674,132.6931,132.4248,132.5087,38868.0
2018-02-09 12:05:00,158.11,158.22,157.1,157.1,50831.0,132.5422,132.6344,131.6955,131.6955,50831.0
2018-02-09 12:10:00,157.08,157.7,156.92,157.12,48270.0,131.6788,132.1985,131.5446,131.7123,48270.0
2018-02-09 12:15:00,157.13,157.54,157.13,157.3,68068.0,131.7207,132.0644,131.7207,131.8632,68068.0
2018-02-09 12:20:00,157.38,158.14,157.19,157.74,43722.0,131.9303,132.5674,131.771,132.232,43722.0
2018-02-09 12:25:00,157.67,157.68,157.06,157.16,41190.0,132.1734,132.1817,131.662,131.7458,41190.0
2018-02-09 12:30:00,157.12,157.42,157.05,157.05,39638.0,131.7123,131.9638,131.6536,131.6536,39638.0
2018-02-09 12:35:00,157.05,157.18,156.58,156.68,77570.0,131.6536,131.7626,131.2596,131.3435,77570.0
2018-02-09 12:40:00,156.63,156.78,156.48,156.58,48020.0,131.3015,131.4273,131.1758,131.2596,48020.0
2018-02-09 12:45:00,156.54,156.89,156.53,156.64,43955.0,131.2261,131.5195,131.2177,131.3099,43955.0
2018-02-09 12:50:00,156.66,156.96,156.52,156.74,53918.0,131.3267,131.5782,131.2093,131.3938,53918.0
2018-02-09 12:55:00,156.79,157.38,156.75,157.31,46851.0,131.4357,131.9303,131.4021,131.8716,46851.0
2018-02-09 13:00:00,157.3,157.3,156.59,156.76,52586.0,131.8632,131.8632,131.268,131.4105,52586.0
2018-02-09 13:05:00,156.77,156.93,156.34,156.35,62451.0,131.4189,131.553,131.0584,131.0668,62451.0
2018-02-09 13:10:00,156.31,156.55,156.04,156.3,58453.0,131.0333,131.2345,130.8069,131.0249,58453.0
2018-02-09 13:15:00,156.25,156.46,156.09,156.46,32899.0,130.983,131.159,130.8489,131.159,32899.0
2018-02-09 13:20:00,156.48,156.54,155.79,155.91,53320.0,131.1758,131.2261,130.5974,130.698,53320.0
2018-02-09 13:25:00,155.89,156.17,155.76,155.95,43856.0,130.6812,130.9159,130.5722,130.7315,43856.0
2018-02-09 13:30:00,155.89,156.08,155.6,155.61,65537.0,130.6812,130.8405,130.4381,130.4465,65537.0
2018-02-09 13:35:00,155.6,155.93,155.39,155.49,62730.0,130.4381,130.7147,130.2621,130.3459,62730.0
2018-02-09 13:40:00,155.49,156.03,155.23,155.94,88863.0,130.3459,130.7986,130.1279,130.7231,88863.0
2018-02-09 13:45:00,156.0,156.58,155.91,156.5,91471.0,130.7734,131.2596,130.698,131.1926,91471.0
2018-02-09 13:50:00,156.51,157.28,156.42,157.23,93114.0,131.2009,131.8464,131.1255,131.8045,93114.0
2018-02-09 13:55:00,157.24,158.12,156.96,157.06,125328.0,131.8129,132.5506,131.5782,131.662,125328.0
2018-02-09 14:00:00,156.97,158.63,156.97,158.04,73008.0,131.5866,132.9781,131.5866,132.4835,73008.0
2018-02-09 14:05:00,158.01,158.32,157.69,158.0,54293.0,132.4584,132.7183,132.1901,132.45,54293.0
2018-02-09 14:10:00,157.93,158.79,157.93,158.68,64046.0,132.3913,133.1122,132.3913,133.02,64046.0
2018-02-09 14:15:00,158.71,159.19,158.24,159.04,71834.0,133.0452,133.4476,132.6512,133.3218,71834.0
2018-02-09 14:20:00,159.06,159.84,158.75,159.83,51451.0,133.3386,133.9925,133.0787,133.9841,51451.0
2018-02-09 14:25:00,159.86,160.07,158.92,158.94,57882.0,134.0092,134.1853,133.2212,133.238,57882.0
2018-02-09 14:30:00,158.96,159.17,158.56,158.56,34473.0,133.2548,133.4308,132.9194,132.9194,34473.0
2018-02-09 14:35:00,158.56,159.07,158.36,158.96,45749.0,132.9194,133.347,132.7518,133.2548,45749.0
2018-02-09 14:40:00,158.98,159.17,158.41,158.71,47542.0,133.2715,133.4308,132.7937,133.0452,47542.0
2018-02-09 14:45:00,158.65,159.02,158.22,158.59,59332.0,132.9949,133.3051,132.6344,132.9446,59332.0
2018-02-09 14:50:00,158.65,159.4,158.63,159.06,45767.0,132.9949,133.6236,132.9781,133.3386,45767.0
2018-02-09 14:55:00,159.07,159.07,158.7,158.81,50157.0,133.347,133.347,133.0368,133.129,50157.0
2018-02-09 15:00:00,158.73,158.81,158.3,158.36,77825.0,133.062,133.129,132.7015,132.7518,77825.0
2018-02-09 15:05:00,158.36,158.39,157.51,157.77,61704.0,132.7518,132.7769,132.0392,132.2572,61704.0
2018-02-09 15:10:00,157.77,158.81,157.58,158.79,62246.0,132.2572,133.129,132.0979,133.1122,62246.0
2018-02-09 15:15:00,158.84,159.16,158.6,159.0,55449.0,133.1542,133.4224,132.953,133.2883,55449.0
2018-02-09 15:20:00,159.01,159.53,159.01,159.1,66875.0,133.2967,133.7326,133.2967,133.3721,66875.0
2018-02-09 15:25:00,159.05,159.75,158.91,159.33,70025.0,133.3302,133.917,133.2128,133.5649,70025.0
2018-02-09 15:30:00,159.36,159.99,159.27,159.75,78759.0,133.5901,134.1182,133.5146,133.917,78759.0
2018-02-09 15:35:00,159.81,160.0,159.44,159.67,88478.0,133.9673,134.1266,133.6571,133.8499,88478.0
2018-02-09 15:40:00,159.73,160.62,159.67,160.6,103421.0,133.9002,134.6463,133.8499,134.6296,103421.0
2018-02-09 15:45:00,160.6,161.6,160.59,161.1,183603.0,134.6296,135.4678,134.6212,135.0487,183603.0
2018-02-09 15:50:00,161.11,161.98,161.11,161.45,171592.0,135.0571,135.7864,135.0571,135.3421,171592.0
2018-02-09 15:55:00,161.51,161.51,160.34,160.79,248103.0,135.3924,135.3924,134.4116,134.7888,248103.0
2018-02-12 09:30:00,162.37,165.89,162.17,164.71,332016.0,136.1133,139.0641,135.9457,138.0749,332016.0
2018-02-12 09:35:00,164.62,164.9,163.04,163.24,73257.0,137.9995,138.2342,136.675,136.8426,73257.0
2018-02-12 09:40:00,163.16,163.85,163.01,163.06,55124.0,136.7756,137.354,136.6498,136.6918,55124.0
2018-02-12 09:45:00,163.13,163.37,162.43,162.44,74020.0,136.7504,136.9516,136.1636,136.172,74020.0
2018-02-12 09:50:00,162.47,163.07,162.29,162.81,39628.0,136.1972,136.7001,136.0463,136.4822,39628.0
2018-02-12 09:55:00,162.7,163.3,162.48,162.6,47357.0,136.39,136.8929,136.2055,136.3061,47357.0
2018-02-12 10:00:00,162.67,162.98,162.26,162.69,58453.0,136.3648,136.6247,136.0211,136.3816,58453.0
2018-02-12 10:05:00,162.68,162.94,162.08,162.27,59101.0,136.3732,136.5912,135.8702,136.0295,59101.0
2018-02-12 10:10:00,162.24,162.62,162.13,162.57,39064.0,136.0044,136.3229,135.9121,136.281,39064.0
2018-02-12 10:15:00,162.63,162.63,161.84,161.84,46330.0,136.3313,136.3313,135.669,135.669,46330.0
2018-02-12 10:20:00,161.78,162.13,161.55,161.84,36518.0,135.6187,135.9121,135.4259,135.669,36518.0
2018-02-12 10:25:00,161.8,162.43,161.5,162.32,44536.0,135.6355,136.1636,135.384,136.0714,44536.0
2018-02-12 10:30:00,162.28,162.41,161.59,162.41,32715.0,136.0379,136.1469,135.4595,136.1469,32715.0
2018-02-12 10:35:00,162.42,162.53,162.08,162.38,55304.0,136.1552,136.2475,135.8702,136.1217,55304.0
2018-02-12 10:40:00,162.37,162.38,161.75,161.9,30107.0,136.1133,136.1217,135.5936,135.7193,30107.0
2018-02-12 10:45:00,161.91,162.36,161.86,162.33,29617.0,135.7277,136.1049,135.6858,136.0798,29617.0
2018-02-12 10:50:00,162.4,162.49,162.08,162.19,34914.0,136.1385,136.2139,135.8702,135.9624,34914.0
2018-02-12 10:55:00,162.22,162.55,162.13,162.48,35792.0,135.9876,136.2642,135.9121,136.2055,35792.0
2018-02-12 11:00:00,162.48,162.63,162.15,162.55,58340.0,136.2055,136.3313,135.9289,136.2642,58340.0
2018-02-12 11:05:00,162.58,162.87,162.46,162.51,35710.0,136.2894,136.5325,136.1888,136.2307,35710.0
2018-02-12 11:10:00,162.51,162.93,162.35,162.89,33535.0,136.2307,136.5828,136.0966,136.5492,33535.0
2018-02-12 11:15:00,162.86,162.9,162.45,162.71,31901.0,136.5241,136.5576,136.1804,136.3983,31901.0
2018-02-12 11:20:00,162.71,162.96,162.53,162.96,27295.0,136.3983,136.6079,136.2475,136.6079,27295.0
2018-02-12 11:25:00,162.93,163.25,162.7,162.92,32751.0,136.5828,136.851,136.39,136.5744,32751.0
2018-02-12 11:30:00,162.87,163.06,162.66,162.85,32896.0,136.5325,136.6918,136.3564,136.5157,32896.0
2018-02-12 11:35:00,162.81,162.93,162.69,162.93,21554.0,136.4822,136.5828,136.3816,136.5828,21554.0
2018-02-12 11:40:00,162.89,163.0,162.61,162.64,31892.0,136.5492,136.6415,136.3145,136.3397,31892.0
2018-02-12 11:45:00,162.66,162.95,162.59,162.95,34658.0,136.3564,136.5995,136.2978,136.5995,34658.0
2018-02-12 11:50:00,162.93,163.12,162.7,163.12,21359.0,136.5828,136.742,136.39,136.742,21359.0
2018-02-12 11:55:00,163.16,163.34,163.03,163.23,35759.0,136.7756,136.9265,136.6666,136.8343,35759.0
2018-02-12 12:00:00,163.29,163.52,163.15,163.5,28535.0,136.8846,137.0774,136.7672,137.0606,28535.0
2018-02-12 12:05:00,163.53,164.04,163.51,163.97,51916.0,137.0857,137.5133,137.069,137.4546,51916.0
2018-02-12 12:10:00,163.99,164.22,163.86,164.2,46806.0,137.4714,137.6642,137.3624,137.6474,46806.0
2018-02-12 12:15:00,164.2,164.48,164.03,164.03,37097.0,137.6474,137.8821,137.5049,137.5049,37097.0
2018-02-12 12:20:00,164.06,164.07,163.74,164.02,30456.0,137.53,137.5384,137.2618,137.4965,30456.0
2018-02-12 12:25:00,163.99,164.23,163.89,164.09,28194.0,137.4714,137.6726,137.3875,137.5552,28194.0
2018-02-12 12:30:00,164.06,164.06,163.84,164.01,22977.0,137.53,137.53,137.3456,137.4881,22977.0
2018-02-12 12:35:00,164.02,164.08,163.83,164.07,21587.0,137.4965,137.5468,137.3372,137.5384,21587.0
2018-02-12 12:40:00,164.08,164.16,164.03,164.11,67389.0,137.5468,137.6139,137.5049,137.572,67389.0
2018-02-12 12:45:00,164.11,164.15,164.02,164.07,46185.0,137.572,137.6055,137.4965,137.5384,46185.0
2018-02-12 12:50:00,164.08,164.33,163.9,163.91,55205.0,137.5468,137.7564,137.3959,137.4043,55205.0
2018-02-12 12:55:00,163.91,164.1,163.87,164.04,46418.0,137.4043,137.5636,137.3708,137.5133,46418.0
2018-02-12 13:00:00,164.05,164.18,163.97,164.06,25476.0,137.5217,137.6306,137.4546,137.53,25476.0
2018-02-12 13:05:00,164.07,164.08,163.52,163.59,25189.0,137.5384,137.5468,137.0774,137.136,25189.0
2018-02-12 13:10:00,163.5,163.75,163.5,163.72,13002.0,137.0606,137.2702,137.0606,137.245,13002.0
2018-02-12 13:15:00,163.71,163.76,163.49,163.59,15099.0,137.2366,137.2786,137.0522,137.136,15099.0
2018-02-12 13:20:00,163.59,163.6,163.34,163.49,18721.0,137.136,137.1444,136.9265,137.0522,18721.0
2018-02-12 13:25:00,163.48,163.57,163.38,163.47,15045.0,137.0438,137.1193,136.96,137.0355,15045.0
2018-02-12 13:30:00,163.5,163.6,163.43,163.52,16494.0,137.0606,137.1444,137.0019,137.0774,16494.0
2018-02-12 13:35:00,163.51,163.55,163.32,163.33,16196.0,137.069,137.1025,136.9097,136.9181,16196.0
2018-02-12 13:40:00,163.34,163.34,163.14,163.3,30878.0,136.9265,136.9265,136.7588,136.8929,30878.0
2018-02-12 13:45:00,163.3,163.36,163.25,163.28,20892.0,136.8929,136.9432,136.851,136.8762,20892.0
2018-02-12 13:50:00,163.31,163.91,163.31,163.91,30744.0,136.9013,137.4043,136.9013,137.4043,30744.0
2018-02-12 13:55:00,163.9,164.26,163.87,164.09,27352.0,137.3959,137.6977,137.3708,137.5552,27352.0
2018-02-12 14:00:00,164.12,164.18,163.81,163.84,30179.0,137.5803,137.6306,137.3205,137.3456,30179.0
2018-02-12 14:05:00,163.86,164.08,163.63,163.74,34908.0,137.3624,137.5468,137.1696,137.2618,34908.0
2018-02-12 14:10:00,163.75,163.81,163.64,163.77,28642.0,137.2702,137.3205,137.178,137.2869,28642.0
2018-02-12 14:15:00,163.78,163.91,163.64,163.88,28375.0,137.2953,137.4043,137.178,137.3791,28375.0
2018-02-12 14:20:00,163.9,164.19,163.88,163.88,29436.0,137.3959,137.639,137.3791,137.3791,29436.0
2018-02-12 14:25:00,163.87,164.26,163.81,164.2,31833.0,137.3708,137.6977,137.3205,137.6474,31833.0
2018-02-12 14:30:00,164.22,164.39,164.05,164.05,27825.0,137.6642,137.8067,137.5217,137.5217,27825.0
2018-02-12 14:35:00,164.07,164.3,163.97,164.23,27968.0,137.5384,137.7312,137.4546,137.6726,27968.0
2018-02-12 14:40:00,164.23,164.41,164.02,164.03,21193.0,137.6726,137.8234,137.4965,137.5049,21193.0
2018-02-12 14:45:00,164.05,164.3,163.99,164.13,54244.0,137.5217,137.7312,137.4714,137.5887,54244.0
2018-02-12 14:50:00,164.1,164.27,163.99,164.24,47766.0,137.5636,137.7061,137.4714,137.6809,47766.0
2018-02-12 14:55:00,164.22,164.39,164.09,164.15,34797.0,137.6642,137.8067,137.5552,137.6055,34797.0
2018-02-12 15:00:00,164.18,164.36,164.11,164.22,27022.0,137.6306,137.7815,137.572,137.6642,27022.0
2018-02-12 15:05:00,164.27,164.47,164.27,164.44,19272.0,137.7061,137.8737,137.7061,137.8486,19272.0
2018-02-12 15:10:00,164.44,164.81,164.22,164.67,47528.0,137.8486,138.1588,137.6642,138.0414,47528.0
2018-02-12 15:15:00,164.65,164.77,164.56,164.75,40019.0,138.0246,138.1252,137.9492,138.1085,40019.0
2018-02-12 15:20:00,164.75,165.07,164.75,164.83,50859.0,138.1085,138.3767,138.1085,138.1755,50859.0
2018-02-12 15:25:00,164.85,164.89,164.61,164.82,50425.0,138.1923,138.2258,137.9911,138.1671,50425.0
2018-02-12 15:30:00,164.82,164.94,164.6,164.72,79785.0,138.1671,138.2677,137.9827,138.0833,79785.0
2018-02-12 15:35:00,164.75,164.79,164.3,164.52,60297.0,138.1085,138.142,137.7312,137.9157,60297.0
2018-02-12 15:40:00,164.53,164.7,164.39,164.56,40453.0,137.924,138.0665,137.8067,137.9492,40453.0
2018-02-12 15:45:00,164.54,164.57,163.54,163.78,88809.0,137.9324,137.9576,137.0941,137.2953,88809.0
2018-02-12 15:50:00,163.77,164.34,163.74,164.21,56036.0,137.2869,137.7648,137.2618,137.6558,56036.0
2018-02-12 15:55:00,164.16,164.2,163.61,163.94,219717.0,137.6139,137.6474,137.1528,137.4294,219717.0
2018-02-13 09:30:00,163.0,163.31,162.61,162.8,161734.0,136.6415,136.9013,136.3145,136.4738,161734.0
2018-02-13 09:35:00,162.73,163.03,162.2,162.87,75787.0,136.4151,136.6666,135.9708,136.5325,75787.0
2018-02-13 09:40:00,162.87,162.87,162.51,162.68,71523.0,136.5325,136.5325,136.2307,136.3732,71523.0
2018-02-13 09:45:00,162.73,163.05,162.64,163.05,26271.0,136.4151,136.6834,136.3397,136.6834,26271.0
2018-02-13 09:50:00,162.99,163.04,162.75,162.88,34940.0,136.6331,136.675,136.4319,136.5409,34940.0
2018-02-13 09:55:00,162.89,163.08,162.61,163.08,48366.0,136.5492,136.7085,136.3145,136.7085,48366.0
2018-02-13 10:00:00,163.03,163.21,162.71,162.9,57454.0,136.6666,136.8175,136.3983,136.5576,57454.0
2018-02-13 10:05:00,162.91,162.91,162.74,162.85,28174.0,136.566,136.566,136.4235,136.5157,28174.0
2018-02-13 10:10:00,162.89,163.03,162.68,162.72,48882.0,136.5492,136.6666,136.3732,136.4067,48882.0
2018-02-13 10:15:00,162.74,162.75,162.44,162.65,63469.0,136.4235,136.4319,136.172,136.3481,63469.0
2018-02-13 10:20:00,162.67,162.73,162.51,162.66,60375.0,136.3648,136.4151,136.2307,136.3564,60375.0
2018-02-13 10:25:00,162.67,162.69,162.21,162.21,67713.0,136.3648,136.3816,135.9792,135.9792,67713.0
2018-02-13 10:30:00,162.2,162.22,161.78,161.86,103105.0,135.9708,135.9876,135.6187,135.6858,103105.0
2018-02-13 10:35:00,161.83,162.11,161.78,162.06,50210.0,135.6607,135.8954,135.6187,135.8535,50210.0
2018-02-13 10:40:00,162.12,162.51,162.11,162.31,43781.0,135.9038,136.2307,135.8954,136.063,43781.0
2018-02-13 10:45:00,162.3,162.5,162.11,162.46,38478.0,136.0546,136.2223,135.8954,136.1888,38478.0
2018-02-13 10:50:00,162.45,162.57,162.38,162.5,39938.0,136.1804,136.281,136.1217,136.2223,39938.0
2018-02-13 10:55:00,162.51,162.68,162.43,162.48,51834.0,136.2307,136.3732,136.1636,136.2055,51834.0
2018-02-13 11:00:00,162.48,162.48,162.09,162.14,61556.0,136.2055,136.2055,135.8786,135.9205,61556.0
2018-02-13 11:05:00,162.14,162.45,161.98,162.28,41122.0,135.9205,136.1804,135.7864,136.0379,41122.0
2018-02-13 11:10:00,162.3,162.43,162.13,162.21,35253.0,136.0546,136.1636,135.9121,135.9792,35253.0
2018-02-13 11:15:00,162.2,162.34,162.09,162.2,20448.0,135.9708,136.0882,135.8786,135.9708,20448.0
2018-02-13 11:20:00,162.24,162.44,162.19,162.43,37363.0,136.0044,136.172,135.9624,136.1636,37363.0
2018-02-13 11:25:00,162.43,162.51,162.09,162.17,41838.0,136.1636,136.2307,135.8786,135.9457,41838.0
2018-02-13 11:30:00,162.17,162.43,162.17,162.22,28371.0,135.9457,136.1636,135.9457,135.9876,28371.0
2018-02-13 11:35:00,162.25,162.25,162.0,162.16,41189.0,136.0127,136.0127,135.8032,135.9373,41189.0
2018-02-13 11:40:00,162.15,162.2,162.05,162.19,57008.0,135.9289,135.9708,135.8451,135.9624,57008.0
2018-02-13 11:45:00,162.22,162.46,162.22,162.4,29327.0,135.9876,136.1888,135.9876,136.1385,29327.0
2018-02-13 11:50:00,162.4,162.59,162.36,162.5,48072.0,136.1385,136.2978,136.1049,136.2223,48072.0
2018-02-13 11:55:00,162.52,162.63,162.46,162.53,36106.0,136.2391,136.3313,136.1888,136.2475,36106.0
2018-02-13 12:00:00,162.55,162.57,162.3,162.32,29577.0,136.2642,136.281,136.0546,136.0714,29577.0
2018-02-13 12:05:00,162.36,162.45,162.22,162.3,23591.0,136.1049,136.1804,135.9876,136.0546,23591.0
2018-02-13 12:10:00,162.3,162.39,162.28,162.38,21450.0,136.0546,136.1301,136.0379,136.1217,21450.0
2018-02-13 12:15:00,162.4,162.57,162.33,162.36,33323.0,136.1385,136.281,136.0798,136.1049,33323.0
2018-02-13 12:20:00,162.37,162.37,162.13,162.14,15461.0,136.1133,136.1133,135.9121,135.9205,15461.0
2018-02-13 12:25:00,162.13,162.21,162.09,162.21,20411.0,135.9121,135.9792,135.8786,135.9792,20411.0
2018-02-13 12:30:00,162.17,162.24,162.01,162.04,28238.0,135.9457,136.0044,135.8115,135.8367,28238.0
2018-02-13 12:35:00,162.03,162.06,161.85,161.94,78403.0,135.8283,135.8535,135.6774,135.7529,78403.0
2018-02-13 12:40:00,161.94,162.03,161.72,161.79,92282.0,135.7529,135.8283,135.5684,135.6271,92282.0
2018-02-13 12:45:00,161.82,162.21,161.79,162.17,44253.0,135.6523,135.9792,135.6271,135.9457,44253.0
2018-02-13 12:50:00,162.21,162.28,161.94,161.99,54240.0,135.9792,136.0379,135.7529,135.7948,54240.0
2018-02-13 12:55:00,161.98,162.14,161.88,161.89,44617.0,135.7864,135.9205,135.7026,135.711,44617.0
2018-02-13 13:00:00,161.89,162.01,161.89,161.95,24988.0,135.711,135.8115,135.711,135.7612,24988.0
2018-02-13 13:05:00,161.94,162.15,161.92,162.12,20947.0,135.7529,135.9289,135.7361,135.9038,20947.0
2018-02-13 13:10:00,162.1,162.44,162.04,162.44,34618.0,135.887,136.172,135.8367,136.172,34618.0
2018-02-13 13:15:00,162.47,162.69,162.33,162.65,38605.0,136.1972,136.3816,136.0798,136.3481,38605.0
2018-02-13 13:20:00,162.66,163.04,162.63,162.94,123722.0,136.3564,136.675,136.3313,136.5912,123722.0
2018-02-13 13:25:00,162.94,163.1,162.94,162.98,34984.0,136.5912,136.7253,136.5912,136.6247,34984.0
2018-02-13 13:30:00,162.99,163.04,162.9,163.0,32789.0,136.6331,136.675,136.5576,136.6415,32789.0
2018-02-13 13:35:00,163.02,163.29,162.99,163.28,51412.0,136.6582,136.8846,136.6331,136.8762,51412.0
2018-02-13 13:40:00,163.26,163.26,162.96,163.03,29219.0,136.8594,136.8594,136.6079,136.6666,29219.0
2018-02-13 13:45:00,163.03,163.08,162.99,163.0,36841.0,136.6666,136.7085,136.6331,136.6415,36841.0
2018-02-13 13:50:00,163.0,163.09,162.92,163.01,54515.0,136.6415,136.7169,136.5744,136.6498,54515.0
2018-02-13 13:55:00,162.99,163.07,162.93,163.03,37745.0,136.6331,136.7001,136.5828,136.6666,37745.0
2018-02-13 14:00:00,163.02,163.2,162.99,163.13,38619.0,136.6582,136.8091,136.6331,136.7504,38619.0
2018-02-13 14:05:00,163.13,163.44,163.09,163.44,29125.0,136.7504,137.0103,136.7169,137.0103,29125.0
2018-02-13 14:10:00,163.44,163.83,163.41,163.47,63830.0,137.0103,137.3372,136.9852,137.0355,63830.0
2018-02-13 14:15:00,163.45,163.49,163.42,163.46,29223.0,137.0187,137.0522,136.9935,137.0271,29223.0
2018-02-13 14:20:00,163.46,163.68,163.45,163.53,27352.0,137.0271,137.2115,137.0187,137.0857,27352.0
2018-02-13 14:25:00,163.53,163.58,163.34,163.36,32414.0,137.0857,137.1277,136.9265,136.9432,32414.0
2018-02-13 14:30:00,163.34,163.35,163.11,163.14,32905.0,136.9265,136.9349,136.7337,136.7588,32905.0
2018-02-13 14:35:00,163.14,163.18,162.98,163.08,38093.0,136.7588,136.7923,136.6247,136.7085,38093.0
2018-02-13 14:40:00,163.11,163.13,162.96,163.04,34033.0,136.7337,136.7504,136.6079,136.675,34033.0
2018-02-13 14:45:00,163.03,163.05,162.86,162.93,26394.0,136.6666,136.6834,136.5241,136.5828,26394.0
2018-02-13 14:50:00,162.94,163.27,162.94,163.05,24522.0,136.5912,136.8678,136.5912,136.6834,24522.0
2018-02-13 14:55:00,163.03,163.18,163.02,163.05,25517.0,136.6666,136.7923,136.6582,136.6834,25517.0
2018-02-13 15:00:00,163.05,163.17,162.87,162.87,33271.0,136.6834,136.784,136.5325,136.5325,33271.0
2018-02-13 15:05:00,162.86,162.97,162.84,162.92,36447.0,136.5241,136.6163,136.5073,136.5744,36447.0
2018-02-13 15:10:00,162.91,162.94,162.69,162.91,58238.0,136.566,136.5912,136.3816,136.566,58238.0
2018-02-13 15:15:00,162.91,162.97,162.82,162.85,44021.0,136.566,136.6163,136.4906,136.5157,44021.0
2018-02-13 15:20:00,162.83,162.95,162.73,162.89,52931.0,136.4989,136.5995,136.4151,136.5492,52931.0
2018-02-13 15:25:00,162.89,163.09,162.89,163.03,47584.0,136.5492,136.7169,136.5492,136.6666,47584.0
2018-02-13 15:30:00,163.03,163.07,162.9,162.92,60870.0,136.6666,136.7001,136.5576,136.5744,60870.0
2018-02-13 15:35:00,162.92,163.1,162.92,163.02,44902.0,136.5744,136.7253,136.5744,136.6582,44902.0
2018-02-13 15:40:00,163.01,163.02,162.49,162.5,108208.0,136.6498,136.6582,136.2139,136.2223,108208.0
2018-02-13 15:45:00,162.54,162.93,162.53,162.68,96655.0,136.2558,136.5828,136.2475,136.3732,96655.0
2018-02-13 15:50:00,162.69,162.76,162.4,162.41,112096.0,136.3816,136.4403,136.1385,136.1469,112096.0
2018-02-13 15:55:00,162.4,162.57,162.22,162.41,255879.0,136.1385,136.281,135.9876,136.1469,255879.0
2018-02-14 09:30:00,161.44,162.02,161.38,161.71,126421.0,135.3337,135.8199,135.2834,135.5601,126421.0
2018-02-14 09:35:00,161.59,161.84,159.85,160.2,154048.0,135.4595,135.669,134.0008,134.2942,154048.0
2018-02-14 09:40:00,160.23,160.82,159.85,160.57,104795.0,134.3194,134.814,134.0008,134.6044,104795.0
2018-02-14 09:45:00,160.56,160.81,160.17,160.6,53221.0,134.596,134.8056,134.2691,134.6296,53221.0
2018-02-14 09:50:00,160.65,160.99,160.52,160.62,52793.0,134.6715,134.9565,134.5625,134.6463,52793.0
2018-02-14 09:55:00,160.67,160.69,160.22,160.62,113375.0,134.6882,134.705,134.311,134.6463,113375.0
2018-02-14 10:00:00,160.66,160.91,160.08,160.11,87643.0,134.6799,134.8894,134.1936,134.2188,87643.0
2018-02-14 10:05:00,160.13,160.63,160.03,160.58,74705.0,134.2356,134.6547,134.1517,134.6128,74705.0
2018-02-14 10:10:00,160.59,161.13,160.56,160.75,74873.0,134.6212,135.0738,134.596,134.7553,74873.0
2018-02-14 10:15:00,160.76,160.8,160.53,160.65,48393.0,134.7637,134.7972,134.5709,134.6715,48393.0
2018-02-14 10:20:00,160.66,161.25,160.66,161.05,56027.0,134.6799,135.1744,134.6799,135.0068,56027.0
2018-02-14 10:25:00,161.0,161.01,160.5,160.7,52023.0,134.9649,134.9733,134.5457,134.7134,52023.0
2018-02-14 10:30:00,160.73,161.05,160.37,160.37,80490.0,134.7385,135.0068,134.4367,134.4367,80490.0
2018-02-14 10:35:00,160.41,160.95,160.24,160.95,117786.0,134.4703,134.923,134.3278,134.923,117786.0
2018-02-14 10:40:00,160.86,160.94,160.55,160.81,50979.0,134.8475,134.9146,134.5876,134.8056,50979.0
2018-02-14 10:45:00,160.8,161.15,160.51,160.56,47012.0,134.7972,135.0906,134.5541,134.596,47012.0
2018-02-14 10:50:00,160.63,160.68,160.43,160.58,38791.0,134.6547,134.6966,134.487,134.6128,38791.0
2018-02-14 10:55:00,160.56,160.99,160.49,160.86,42257.0,134.596,134.9565,134.5373,134.8475,42257.0
2018-02-14 11:00:00,160.85,161.14,160.67,160.73,58045.0,134.8391,135.0822,134.6882,134.7385,58045.0
2018-02-14 11:05:00,160.73,160.73,160.23,160.4,68438.0,134.7385,134.7385,134.3194,134.4619,68438.0
2018-02-14 11:10:00,160.4,160.51,160.25,160.44,89024.0,134.4619,134.5541,134.3362,134.4954,89024.0
2018-02-14 11:15:00,160.45,160.78,160.4,160.72,50541.0,134.5038,134.7804,134.4619,134.7301,50541.0
2018-02-14 11:20:00,160.73,161.06,160.59,161.06,31723.0,134.7385,135.0152,134.6212,135.0152,31723.0
2018-02-14 11:25:00,161.1,161.29,160.92,160.96,37227.0,135.0487,135.208,134.8978,134.9313,37227.0
2018-02-14 11:30:00,160.99,161.09,160.84,160.89,55502.0,134.9565,135.0403,134.8307,134.8727,55502.0
2018-02-14 11:35:00,160.89,161.04,160.65,161.02,30140.0,134.8727,134.9984,134.6715,134.9816,30140.0
2018-02-14 11:40:00,161.0,161.09,160.85,160.92,38082.0,134.9649,135.0403,134.8391,134.8978,38082.0
2018-02-14 11:45:00,160.94,160.99,160.65,160.66,25825.0,134.9146,134.9565,134.6715,134.6799,25825.0
2018-02-14 11:50:00,160.61,160.61,160.25,160.43,27230.0,134.6379,134.6379,134.3362,134.487,27230.0
2018-02-14 11:55:00,160.43,160.47,160.34,160.39,27480.0,134.487,134.5206,134.4116,134.4535,27480.0
2018-02-14 12:00:00,160.38,160.67,160.36,160.67,60157.0,134.4451,134.6882,134.4284,134.6882,60157.0
2018-02-14 12:05:00,160.68,160.77,160.45,160.6,20960.0,134.6966,134.7721,134.5038,134.6296,20960.0
2018-02-14 12:10:00,160.64,160.68,160.47,160.47,51867.0,134.6631,134.6966,134.5206,134.5206,51867.0
2018-02-14 12:15:00,160.45,160.47,160.25,160.34,34293.0,134.5038,134.5206,134.3362,134.4116,34293.0
2018-02-14 12:20:00,160.33,160.53,160.16,160.52,30269.0,134.4032,134.5709,134.2607,134.5625,30269.0
2018-02-14 12:25:00,160.49,160.67,160.39,160.53,24066.0,134.5373,134.6882,134.4535,134.5709,24066.0
2018-02-14 12:30:00,160.51,160.65,160.47,160.63,21467.0,134.5541,134.6715,134.5206,134.6547,21467.0
2018-02-14 12:35:00,160.6,160.96,160.57,160.94,32481.0,134.6296,134.9313,134.6044,134.9146,32481.0
2018-02-14 12:40:00,160.95,160.96,160.71,160.87,22883.0,134.923,134.9313,134.7218,134.8559,22883.0
2018-02-14 12:45:00,160.84,160.94,160.77,160.8,56756.0,134.8307,134.9146,134.7721,134.7972,56756.0
2018-02-14 12:50:00,160.81,161.08,160.74,161.06,29746.0,134.8056,135.0319,134.7469,135.0152,29746.0
2018-02-14 12:55:00,161.04,161.22,161.01,161.08,42479.0,134.9984,135.1493,134.9733,135.0319,42479.0
2018-02-14 13:00:00,161.05,161.4,161.0,161.4,37834.0,135.0068,135.3002,134.9649,135.3002,37834.0
2018-02-14 13:05:00,161.42,161.54,161.19,161.23,32769.0,135.317,135.4175,135.1241,135.1577,32769.0
2018-02-14 13:10:00,161.23,161.54,161.22,161.42,19556.0,135.1577,135.4175,135.1493,135.317,19556.0
2018-02-14 13:15:00,161.43,161.62,161.28,161.28,15689.0,135.3253,135.4846,135.1996,135.1996,15689.0
2018-02-14 13:20:00,161.33,161.61,161.3,161.52,19072.0,135.2415,135.4762,135.2164,135.4008,19072.0
2018-02-14 13:25:00,161.51,161.52,161.24,161.24,15887.0,135.3924,135.4008,135.1661,135.1661,15887.0
2018-02-14 13:30:00,161.26,161.53,161.26,161.42,38857.0,135.1828,135.4092,135.1828,135.317,38857.0
2018-02-14 13:35:00,161.43,161.53,161.25,161.39,19721.0,135.3253,135.4092,135.1744,135.2918,19721.0
2018-02-14 13:40:00,161.35,161.54,161.33,161.47,25689.0,135.2583,135.4175,135.2415,135.3589,25689.0
2018-02-14 13:45:00,161.49,161.54,161.3,161.46,20026.0,135.3756,135.4175,135.2164,135.3505,20026.0
2018-02-14 13:50:00,161.44,161.45,161.14,161.28,44634.0,135.3337,135.3421,135.0822,135.1996,44634.0
2018-02-14 13:55:00,161.27,161.33,161.18,161.22,18886.0,135.1912,135.2415,135.1158,135.1493,18886.0
2018-02-14 14:00:00,161.24,161.4,161.21,161.27,40665.0,135.1661,135.3002,135.1409,135.1912,40665.0
2018-02-14 14:05:00,161.25,161.48,161.19,161.48,34738.0,135.1744,135.3673,135.1241,135.3673,34738.0
2018-02-14 14:10:00,161.49,161.79,161.42,161.73,31012.0,135.3756,135.6271,135.317,135.5768,31012.0
2018-02-14 14:15:00,161.73,161.77,161.48,161.51,25075.0,135.5768,135.6104,135.3673,135.3924,25075.0
2018-02-14 14:20:00,161.52,161.59,161.32,161.32,34514.0,135.4008,135.4595,135.2331,135.2331,34514.0
2018-02-14 14:25:00,161.32,161.5,161.19,161.23,41882.0,135.2331,135.384,135.1241,135.1577,41882.0
2018-02-14 14:30:00,161.2,161.45,161.11,161.34,37798.0,135.1325,135.3421,135.0571,135.2499,37798.0
2018-02-14 14:35:00,161.4,161.6,161.28,161.6,25241.0,135.3002,135.4678,135.1996,135.4678,25241.0
2018-02-14 14:40:00,161.61,161.62,161.45,161.49,31565.0,135.4762,135.4846,135.3421,135.3756,31565.0
2018-02-14 14:45:00,161.5,161.52,161.32,161.47,71501.0,135.384,135.4008,135.2331,135.3589,71501.0
2018-02-14 14:50:00,161.47,161.62,161.4,161.59,33552.0,135.3589,135.4846,135.3002,135.4595,33552.0
2018-02-14 14:55:00,161.59,161.62,161.41,161.46,30582.0,135.4595,135.4846,135.3086,135.3505,30582.0
2018-02-14 15:00:00,161.44,161.74,161.44,161.6,42495.0,135.3337,135.5852,135.3337,135.4678,42495.0
2018-02-14 15:05:00,161.62,161.66,161.37,161.41,32122.0,135.4846,135.5181,135.275,135.3086,32122.0
2018-02-14 15:10:00,161.37,161.42,161.14,161.23,56722.0,135.275,135.317,135.0822,135.1577,56722.0
2018-02-14 15:15:00,161.25,161.25,161.04,161.11,56393.0,135.1744,135.1744,134.9984,135.0571,56393.0
2018-02-14 15:20:00,161.1,161.12,160.73,160.75,95974.0,135.0487,135.0655,134.7385,134.7553,95974.0
2018-02-14 15:25:00,160.77,160.91,160.71,160.79,82992.0,134.7721,134.8894,134.7218,134.7888,82992.0
2018-02-14 15:30:00,160.78,160.87,160.5,160.51,116191.0,134.7804,134.8559,134.5457,134.5541,116191.0
2018-02-14 15:35:00,160.5,160.77,160.45,160.76,70176.0,134.5457,134.7721,134.5038,134.7637,70176.0
2018-02-14 15:40:00,160.78,160.78,160.5,160.51,93613.0,134.7804,134.7804,134.5457,134.5541,93613.0
2018-02-14 15:45:00,160.53,160.63,160.38,160.4,236034.0,134.5709,134.6547,134.4451,134.4619,236034.0
2018-02-14 15:50:00,160.41,160.49,160.04,160.07,229032.0,134.4703,134.5373,134.1601,134.1853,229032.0
2018-02-14 15:55:00,160.06,160.09,159.68,160.02,479217.0,134.1769,134.202,133.8583,134.1433,479217.0
2018-02-15 09:30:00,161.14,161.52,160.39,160.4,154118.0,135.0822,135.4008,134.4535,134.4619,154118.0
2018-02-15 09:35:00,160.45,161.25,160.32,161.13,84029.0,134.5038,135.1744,134.3948,135.0738,84029.0
2018-02-15 09:40:00,161.09,161.14,160.39,160.55,67065.0,135.0403,135.0822,134.4535,134.5876,67065.0
2018-02-15 09:45:00,160.5,160.66,160.2,160.5,84111.0,134.5457,134.6799,134.2942,134.5457,84111.0
2018-02-15 09:50:00,160.52,160.88,160.47,160.66,69649.0,134.5625,134.8643,134.5206,134.6799,69649.0
2018-02-15 09:55:00,160.66,160.81,160.53,160.59,47568.0,134.6799,134.8056,134.5709,134.6212,47568.0
2018-02-15 10:00:00,160.63,160.76,160.55,160.69,58334.0,134.6547,134.7637,134.5876,134.705,58334.0
2018-02-15 10:05:00,160.71,160.76,160.33,160.4,51840.0,134.7218,134.7637,134.4032,134.4619,51840.0
2018-02-15 10:10:00,160.41,160.48,160.25,160.3,40171.0,134.4703,134.529,134.3362,134.3781,40171.0
2018-02-15 10:15:00,160.29,160.3,159.82,159.95,75998.0,134.3697,134.3781,133.9757,134.0847,75998.0
2018-02-15 10:20:00,159.94,160.15,159.7,159.73,55630.0,134.0763,134.2523,133.8751,133.9002,55630.0
2018-02-15 10:25:00,159.71,159.97,159.5,159.56,77741.0,133.8835,134.1014,133.7074,133.7577,77741.0
2018-02-15 10:30:00,159.58,159.6,159.31,159.39,107987.0,133.7745,133.7913,133.5482,133.6152,107987.0
2018-02-15 10:35:00,159.41,159.49,159.32,159.43,41330.0,133.632,133.6991,133.5565,133.6488,41330.0
2018-02-15 10:40:00,159.39,159.56,159.04,159.06,70621.0,133.6152,133.7577,133.3218,133.3386,70621.0
2018-02-15 10:45:00,159.05,159.35,159.05,159.18,39207.0,133.3302,133.5817,133.3302,133.4392,39207.0
2018-02-15 10:50:00,159.13,159.45,159.13,159.36,34571.0,133.3973,133.6655,133.3973,133.5901,34571.0
2018-02-15 10:55:00,159.32,159.54,159.14,159.26,34496.0,133.5565,133.741,133.4056,133.5062,34496.0
2018-02-15 11:00:00,159.19,159.38,158.94,158.97,65672.0,133.4476,133.6068,133.238,133.2631,65672.0
2018-02-15 11:05:00,158.97,159.14,158.87,158.91,58383.0,133.2631,133.4056,133.1793,133.2128,58383.0
2018-02-15 11:10:00,158.97,159.02,158.81,158.98,60298.0,133.2631,133.3051,133.129,133.2715,60298.0
2018-02-15 11:15:00,158.99,159.14,158.94,159.01,42106.0,133.2799,133.4056,133.238,133.2967,42106.0
2018-02-15 11:20:00,159.03,159.44,159.03,159.34,36229.0,133.3134,133.6571,133.3134,133.5733,36229.0
2018-02-15 11:25:00,159.37,159.61,159.25,159.59,31571.0,133.5985,133.7996,133.4979,133.7829,31571.0
2018-02-15 11:30:00,159.59,159.67,159.4,159.46,58928.0,133.7829,133.8499,133.6236,133.6739,58928.0
2018-02-15 11:35:00,159.45,159.8,159.45,159.73,29948.0,133.6655,133.9589,133.6655,133.9002,29948.0
2018-02-15 11:40:00,159.72,160.05,159.71,160.03,37720.0,133.8919,134.1685,133.8835,134.1517,37720.0
2018-02-15 11:45:00,160.04,160.05,159.83,159.96,29441.0,134.1601,134.1685,133.9841,134.093,29441.0
2018-02-15 11:50:00,159.92,159.94,159.77,159.79,33166.0,134.0595,134.0763,133.9338,133.9505,33166.0
2018-02-15 11:55:00,159.78,159.79,159.54,159.54,29238.0,133.9422,133.9505,133.741,133.741,29238.0
2018-02-15 12:00:00,159.55,159.59,159.39,159.57,40613.0,133.7493,133.7829,133.6152,133.7661,40613.0
2018-02-15 12:05:00,159.55,159.65,159.4,159.62,32667.0,133.7493,133.8332,133.6236,133.808,32667.0
2018-02-15 12:10:00,159.64,159.78,159.55,159.66,28454.0,133.8248,133.9422,133.7493,133.8416,28454.0
2018-02-15 12:15:00,159.66,159.8,159.66,159.77,37062.0,133.8416,133.9589,133.8416,133.9338,37062.0
2018-02-15 12:20:00,159.79,159.79,159.41,159.47,45353.0,133.9505,133.9505,133.632,133.6823,45353.0
2018-02-15 12:25:00,159.46,159.58,159.38,159.53,35740.0,133.6739,133.7745,133.6068,133.7326,35740.0
2018-02-15 12:30:00,159.57,159.78,159.54,159.69,25240.0,133.7661,133.9422,133.741,133.8667,25240.0
2018-02-15 12:35:00,159.71,159.75,159.62,159.73,35726.0,133.8835,133.917,133.808,133.9002,35726.0
2018-02-15 12:40:00,159.73,159.86,159.69,159.85,29788.0,133.9002,134.0092,133.8667,134.0008,29788.0
2018-02-15 12:45:00,159.85,159.87,159.7,159.76,23909.0,134.0008,134.0176,133.8751,133.9254,23909.0
2018-02-15 12:50:00,159.75,159.85,159.75,159.8,24204.0,133.917,134.0008,133.917,133.9589,24204.0
2018-02-15 12:55:00,159.79,159.93,159.78,159.92,22826.0,133.9505,134.0679,133.9422,134.0595,22826.0
2018-02-15 13:00:00,159.93,159.98,159.86,159.97,36815.0,134.0679,134.1098,134.0092,134.1014,36815.0
2018-02-15 13:05:00,159.98,160.12,159.96,160.0,38418.0,134.1098,134.2272,134.093,134.1266,38418.0
2018-02-15 13:10:00,160.0,160.21,160.0,160.2,20843.0,134.1266,134.3026,134.1266,134.2942,20843.0
2018-02-15 13:15:00,160.19,160.25,160.0,160.05,21311.0,134.2859,134.3362,134.1266,134.1685,21311.0
2018-02-15 13:20:00,160.07,160.09,159.94,160.01,20086.0,134.1853,134.202,134.0763,134.135,20086.0
2018-02-15 13:25:00,160.03,160.23,160.02,160.1,39237.0,134.1517,134.3194,134.1433,134.2104,39237.0
2018-02-15 13:30:00,160.12,160.12,159.95,160.0,24348.0,134.2272,134.2272,134.0847,134.1266,24348.0
2018-02-15 13:35:00,160.03,160.07,159.88,159.88,24309.0,134.1517,134.1853,134.026,134.026,24309.0
2018-02-15 13:40:00,159.88,160.03,159.83,160.02,33528.0,134.026,134.1517,133.9841,134.1433,33528.0
2018-02-15 13:45:00,160.03,160.2,160.03,160.19,24766.0,134.1517,134.2942,134.1517,134.2859,24766.0
2018-02-15 13:50:00,160.18,160.19,160.06,160.08,19790.0,134.2775,134.2859,134.1769,134.1936,19790.0
2018-02-15 13:55:00,160.09,160.17,160.03,160.09,25727.0,134.202,134.2691,134.1517,134.202,25727.0
2018-02-15 14:00:00,160.07,160.17,159.92,160.13,28602.0,134.1853,134.2691,134.0595,134.2356,28602.0
2018-02-15 14:05:00,160.14,160.28,160.12,160.16,35724.0,134.2439,134.3613,134.2272,134.2607,35724.0
2018-02-15 14:10:00,160.16,160.22,160.03,160.18,20286.0,134.2607,134.311,134.1517,134.2775,20286.0
2018-02-15 14:15:00,160.16,160.28,160.14,160.18,23241.0,134.2607,134.3613,134.2439,134.2775,23241.0
2018-02-15 14:20:00,160.18,160.25,160.01,160.18,28054.0,134.2775,134.3362,134.135,134.2775,28054.0
2018-02-15 14:25:00,160.17,160.33,160.13,160.31,26035.0,134.2691,134.4032,134.2356,134.3865,26035.0
2018-02-15 14:30:00,160.31,160.4,160.28,160.36,29978.0,134.3865,134.4619,134.3613,134.4284,29978.0
2018-02-15 14:35:00,160.36,160.37,160.17,160.2,23276.0,134.4284,134.4367,134.2691,134.2942,23276.0
2018-02-15 14:40:00,160.19,160.23,160.06,160.13,28547.0,134.2859,134.3194,134.1769,134.2356,28547.0
2018-02-15 14:45:00,160.12,160.48,160.12,160.44,27294.0,134.2272,134.529,134.2272,134.4954,27294.0
2018-02-15 14:50:00,160.45,160.5,160.21,160.22,27153.0,134.5038,134.5457,134.3026,134.311,27153.0
2018-02-15 14:55:00,160.21,160.45,160.21,160.36,20969.0,134.3026,134.5038,134.3026,134.4284,20969.0
2018-02-15 15:00:00,160.37,160.67,160.36,160.63,32419.0,134.4367,134.6882,134.4284,134.6547,32419.0
2018-02-15 15:05:00,160.64,160.72,160.32,160.32,41350.0,134.6631,134.7301,134.3948,134.3948,41350.0
2018-02-15 15:10:00,160.37,160.48,160.31,160.44,36371.0,134.4367,134.529,134.3865,134.4954,36371.0
2018-02-15 15:15:00,160.46,160.57,160.45,160.49,31364.0,134.5122,134.6044,134.5038,134.5373,31364.0
2018-02-15 15:20:00,160.51,160.57,160.35,160.53,51762.0,134.5541,134.6044,134.42,134.5709,51762.0
2018-02-15 15:25:00,160.53,160.65,160.51,160.56,52745.0,134.5709,134.6715,134.5541,134.596,52745.0
2018-02-15 15:30:00,160.56,160.61,160.17,160.17,86575.0,134.596,134.6379,134.2691,134.2691,86575.0
2018-02-15 15:35:00,160.18,160.36,160.13,160.35,72966.0,134.2775,134.4284,134.2356,134.42,72966.0
2018-02-15 15:40:00,160.36,160.61,160.35,160.41,75870.0,134.4284,134.6379,134.42,134.4703,75870.0
2018-02-15 15:45:00,160.42,160.63,160.41,160.45,93716.0,134.4787,134.6547,134.4703,134.5038,93716.0
2018-02-15 15:50:00,160.46,160.56,160.41,160.55,84745.0,134.5122,134.596,134.4703,134.5876,84745.0
2018-02-15 15:55:00,160.55,160.8,160.54,160.8,207436.0,134.5876,134.7972,134.5793,134.7972,207436.0
2018-02-16 09:30:00,159.47,159.9,158.3,158.51,682343.0,133.6823,134.0428,132.7015,132.8775,682343.0
2018-02-16 09:35:00,158.47,159.07,158.47,158.8,201096.0,132.844,133.347,132.844,133.1206,201096.0
2018-02-16 09:40:00,158.8,158.92,158.46,158.76,227235.0,133.1206,133.2212,132.8356,133.0871,227235.0
2018-02-16 09:45:00,158.78,159.02,158.48,158.84,127941.0,133.1039,133.3051,132.8524,133.1542,127941.0
2018-02-16 09:50:00,158.82,158.85,158.59,158.7,105231.0,133.1374,133.1625,132.9446,133.0368,105231.0
2018-02-16 09:55:00,158.73,158.87,158.43,158.43,94955.0,133.062,133.1793,132.8105,132.8105,94955.0
2018-02-16 10:00:00,158.45,158.77,158.41,158.62,79402.0,132.8272,133.0955,132.7937,132.9697,79402.0
2018-02-16 10:05:00,158.62,158.97,158.48,158.8,70684.0,132.9697,133.2631,132.8524,133.1206,70684.0
2018-02-16 10:10:00,158.79,159.1,158.76,159.01,52655.0,133.1122,133.3721,133.0871,133.2967,52655.0
2018-02-16 10:15:00,159.01,159.45,159.0,159.17,70949.0,133.2967,133.6655,133.2883,133.4308,70949.0
2018-02-16 10:20:00,159.17,159.31,159.05,159.15,124253.0,133.4308,133.5482,133.3302,133.414,124253.0
2018-02-16 10:25:00,159.18,159.5,159.16,159.45,69363.0,133.4392,133.7074,133.4224,133.6655,69363.0
2018-02-16 10:30:00,159.46,159.46,159.16,159.24,71328.0,133.6739,133.6739,133.4224,133.4895,71328.0
2018-02-16 10:35:00,159.26,159.5,159.21,159.21,56205.0,133.5062,133.7074,133.4643,133.4643,56205.0
2018-02-16 10:40:00,159.23,159.33,159.06,159.08,52701.0,133.4811,133.5649,133.3386,133.3554,52701.0
2018-02-16 10:45:00,159.06,159.26,159.05,159.25,22343.0,133.3386,133.5062,133.3302,133.4979,22343.0
2018-02-16 10:50:00,159.28,159.33,159.19,159.33,21719.0,133.523,133.5649,133.4476,133.5649,21719.0
2018-02-16 10:55:00,159.33,159.33,159.0,159.07,42018.0,133.5649,133.5649,133.2883,133.347,42018.0
2018-02-16 11:00:00,159.1,159.19,158.91,159.0,60074.0,133.3721,133.4476,133.2128,133.2883,60074.0
2018-02-16 11:05:00,159.02,159.08,158.89,158.9,53926.0,133.3051,133.3554,133.1961,133.2045,53926.0
2018-02-16 11:10:00,158.9,158.95,158.88,158.9,53543.0,133.2045,133.2464,133.1877,133.2045,53543.0
2018-02-16 11:15:00,158.92,158.94,158.78,158.82,64798.0,133.2212,133.238,133.1039,133.1374,64798.0
2018-02-16 11:20:00,158.82,158.84,158.3,158.34,112960.0,133.1374,133.1542,132.7015,132.735,112960.0
2018-02-16 11:25:00,158.35,158.54,158.32,158.47,60442.0,132.7434,132.9027,132.7183,132.844,60442.0
2018-02-16 11:30:00,158.49,158.61,158.42,158.54,64702.0,132.8608,132.9614,132.8021,132.9027,64702.0
2018-02-16 11:35:00,158.52,158.68,158.45,158.68,54238.0,132.8859,133.02,132.8272,133.02,54238.0
2018-02-16 11:40:00,158.68,158.84,158.6,158.62,54550.0,133.02,133.1542,132.953,132.9697,54550.0
2018-02-16 11:45:00,158.62,158.78,158.5,158.53,38389.0,132.9697,133.1039,132.8691,132.8943,38389.0
2018-02-16 11:50:00,158.53,159.02,158.52,158.81,84107.0,132.8943,133.3051,132.8859,133.129,84107.0
2018-02-16 11:55:00,158.85,158.85,158.72,158.77,39419.0,133.1625,133.1625,133.0536,133.0955,39419.0
2018-02-16 12:00:00,158.77,158.89,158.76,158.87,76014.0,133.0955,133.1961,133.0871,133.1793,76014.0
2018-02-16 12:05:00,158.87,158.9,158.81,158.83,39093.0,133.1793,133.2045,133.129,133.1458,39093.0
2018-02-16 12:10:00,158.85,158.87,158.76,158.78,41007.0,133.1625,133.1793,133.0871,133.1039,41007.0
2018-02-16 12:15:00,158.81,158.81,158.72,158.75,37577.0,133.129,133.129,133.0536,133.0787,37577.0
2018-02-16 12:20:00,158.75,158.86,158.68,158.84,53243.0,133.0787,133.1709,133.02,133.1542,53243.0
2018-02-16 12:25:00,158.85,158.87,158.69,158.75,53534.0,133.1625,133.1793,133.0284,133.0787,53534.0
2018-02-16 12:30:00,158.75,158.82,158.67,158.77,69988.0,133.0787,133.1374,133.0117,133.0955,69988.0
2018-02-16 12:35:00,158.76,158.85,158.69,158.74,65708.0,133.0871,133.1625,133.0284,133.0703,65708.0
2018-02-16 12:40:00,158.74,158.83,158.7,158.75,46660.0,133.0703,133.1458,133.0368,133.0787,46660.0
2018-02-16 12:45:00,158.77,158.8,158.6,158.67,35457.0,133.0955,133.1206,132.953,133.0117,35457.0
2018-02-16 12:50:00,158.67,158.69,158.32,158.45,48493.0,133.0117,133.0284,132.7183,132.8272,48493.0
2018-02-16 12:55:00,158.44,158.55,158.26,158.53,28563.0,132.8188,132.9111,132.668,132.8943,28563.0
2018-02-16 13:00:00,158.53,158.76,158.52,158.71,31786.0,132.8943,133.0871,132.8859,133.0452,31786.0
2018-02-16 13:05:00,158.73,158.77,158.55,158.66,42885.0,133.062,133.0955,132.9111,133.0033,42885.0
2018-02-16 13:10:00,158.63,158.7,158.43,158.6,36344.0,132.9781,133.0368,132.8105,132.953,36344.0
2018-02-16 13:15:00,158.57,158.69,158.39,158.5,30698.0,132.9278,133.0284,132.7769,132.8691,30698.0
2018-02-16 13:20:00,158.49,158.7,158.47,158.6,22846.0,132.8608,133.0368,132.844,132.953,22846.0
2018-02-16 13:25:00,158.62,158.73,158.35,158.4,35716.0,132.9697,133.062,132.7434,132.7853,35716.0
2018-02-16 13:30:00,158.42,158.42,158.07,158.17,60909.0,132.8021,132.8021,132.5087,132.5925,60909.0
2018-02-16 13:35:00,158.22,158.44,157.96,158.0,127567.0,132.6344,132.8188,132.4165,132.45,127567.0
2018-02-16 13:40:00,158.02,158.36,157.96,158.2,60477.0,132.4668,132.7518,132.4165,132.6177,60477.0
2018-02-16 13:45:00,158.21,158.34,158.1,158.1,37945.0,132.626,132.735,132.5338,132.5338,37945.0
2018-02-16 13:50:00,158.09,158.21,157.95,157.98,58425.0,132.5254,132.626,132.4081,132.4332,58425.0
2018-02-16 13:55:00,157.98,158.25,157.87,158.09,71744.0,132.4332,132.6596,132.341,132.5254,71744.0
2018-02-16 14:00:00,158.09,158.39,158.08,158.25,34332.0,132.5254,132.7769,132.5171,132.6596,34332.0
2018-02-16 14:05:00,158.23,158.41,158.18,158.23,29846.0,132.6428,132.7937,132.6009,132.6428,29846.0
2018-02-16 14:10:00,158.2,158.41,158.2,158.25,29750.0,132.6177,132.7937,132.6177,132.6596,29750.0
2018-02-16 14:15:00,158.22,158.39,158.03,158.36,36801.0,132.6344,132.7769,132.4751,132.7518,36801.0
2018-02-16 14:20:00,158.35,158.38,158.02,158.17,38131.0,132.7434,132.7685,132.4668,132.5925,38131.0
2018-02-16 14:25:00,158.15,158.36,158.1,158.3,46465.0,132.5757,132.7518,132.5338,132.7015,46465.0
2018-02-16 14:30:00,158.27,158.48,158.21,158.37,36855.0,132.6763,132.8524,132.626,132.7602,36855.0
2018-02-16 14:35:00,158.37,158.46,158.21,158.37,37015.0,132.7602,132.8356,132.626,132.7602,37015.0
2018-02-16 14:40:00,158.38,158.41,158.27,158.32,29904.0,132.7685,132.7937,132.6763,132.7183,29904.0
2018-02-16 14:45:00,158.29,158.37,158.11,158.32,41320.0,132.6931,132.7602,132.5422,132.7183,41320.0
2018-02-16 14:50:00,158.32,158.33,158.11,158.3,89636.0,132.7183,132.7266,132.5422,132.7015,89636.0
2018-02-16 14:55:00,158.31,158.42,158.26,158.4,46162.0,132.7099,132.8021,132.668,132.7853,46162.0
2018-02-16 15:00:00,158.35,158.53,158.25,158.25,39394.0,132.7434,132.8943,132.6596,132.6596,39394.0
2018-02-16 15:05:00,158.3,158.53,158.3,158.5,40260.0,132.7015,132.8943,132.7015,132.8691,40260.0
2018-02-16 15:10:00,158.53,158.67,158.51,158.54,36001.0,132.8943,133.0117,132.8775,132.9027,36001.0
2018-02-16 15:15:00,158.55,158.59,158.36,158.48,36009.0,132.9111,132.9446,132.7518,132.8524,36009.0
2018-02-16 15:20:00,158.46,158.56,158.15,158.33,58056.0,132.8356,132.9194,132.5757,132.7266,58056.0
2018-02-16 15:25:00,158.36,158.48,158.07,158.08,76095.0,132.7518,132.8524,132.5087,132.5171,76095.0
2018-02-16 15:30:00,158.08,158.14,158.05,158.14,58996.0,132.5171,132.5674,132.4919,132.5674,58996.0
2018-02-16 15:35:00,158.14,158.35,158.04,158.34,68017.0,132.5674,132.7434,132.4835,132.735,68017.0
2018-02-16 15:40:00,158.35,158.35,158.14,158.23,66715.0,132.7434,132.7434,132.5674,132.6428,66715.0
2018-02-16 15:45:00,158.24,158.59,158.22,158.52,131472.0,132.6512,132.9446,132.6344,132.8859,131472.0
2018-02-16 15:50:00,158.49,158.58,158.09,158.09,188912.0,132.8608,132.9362,132.5254,132.5254,188912.0
2018-02-16 15:55:00,158.09,158.14,157.76,157.81,291491.0,132.5254,132.5674,132.2488,132.2907,291491.0
2018-02-20 09:30:00,157.0,157.24,156.27,157.1,212535.0,131.6117,131.8129,130.9998,131.6955,212535.0
2018-02-20 09:35:00,157.03,157.71,156.95,157.7,79052.0,131.6369,132.2069,131.5698,132.1985,79052.0
2018-02-20 09:40:00,157.67,157.77,157.27,157.42,99430.0,132.1734,132.2572,131.838,131.9638,99430.0
2018-02-20 09:45:00,157.4,157.41,157.08,157.35,62826.0,131.947,131.9554,131.6788,131.9051,62826.0
2018-02-20 09:50:00,157.36,157.56,157.3,157.3,62451.0,131.9135,132.0811,131.8632,131.8632,62451.0
2018-02-20 09:55:00,157.31,157.32,156.72,156.84,54667.0,131.8716,131.88,131.377,131.4776,54667.0
2018-02-20 10:00:00,156.79,156.97,156.5,156.86,67237.0,131.4357,131.5866,131.1926,131.4943,67237.0
2018-02-20 10:05:00,156.86,157.02,156.77,157.0,84032.0,131.4943,131.6285,131.4189,131.6117,84032.0
2018-02-20 10:10:00,157.01,157.45,156.99,157.34,81759.0,131.6201,131.9889,131.6033,131.8967,81759.0
2018-02-20 10:15:00,157.37,157.46,157.14,157.32,41400.0,131.9219,131.9973,131.7291,131.88,41400.0
2018-02-20 10:20:00,157.28,157.34,157.15,157.26,46018.0,131.8464,131.8967,131.7375,131.8297,46018.0
2018-02-20 10:25:00,157.24,157.29,157.1,157.18,53106.0,131.8129,131.8548,131.6955,131.7626,53106.0
2018-02-20 10:30:00,157.17,157.25,157.04,157.09,37010.0,131.7542,131.8213,131.6452,131.6872,37010.0
2018-02-20 10:35:00,157.08,157.08,156.64,156.74,43684.0,131.6788,131.6788,131.3099,131.3938,43684.0
2018-02-20 10:40:00,156.77,156.9,156.64,156.87,61630.0,131.4189,131.5279,131.3099,131.5027,61630.0
2018-02-20 10:45:00,156.88,157.05,156.75,157.02,75761.0,131.5111,131.6536,131.4021,131.6285,75761.0
2018-02-20 10:50:00,157.03,157.05,156.79,156.85,88974.0,131.6369,131.6536,131.4357,131.486,88974.0
2018-02-20 10:55:00,156.85,156.89,156.69,156.75,49503.0,131.486,131.5195,131.3518,131.4021,49503.0
2018-02-20 11:00:00,156.76,156.86,156.71,156.8,74915.0,131.4105,131.4943,131.3686,131.444,74915.0
2018-02-20 11:05:00,156.81,157.11,156.74,157.07,85766.0,131.4524,131.7039,131.3938,131.6704,85766.0
2018-02-20 11:10:00,157.1,157.37,157.09,157.19,45901.0,131.6955,131.9219,131.6872,131.771,45901.0
2018-02-20 11:15:00,157.19,157.25,157.02,157.06,78981.0,131.771,131.8213,131.6285,131.662,78981.0
2018-02-20 11:20:00,157.07,157.29,157.03,157.2,42770.0,131.6704,131.8548,131.6369,131.7794,42770.0
2018-02-20 11:25:00,157.18,157.33,157.1,157.29,27104.0,131.7626,131.8883,131.6955,131.8548,27104.0
2018-02-20 11:30:00,157.33,157.34,157.12,157.15,35367.0,131.8883,131.8967,131.7123,131.7375,35367.0
2018-02-20 11:35:00,157.16,157.3,157.07,157.07,45313.0,131.7458,131.8632,131.6704,131.6704,45313.0
2018-02-20 11:40:00,157.06,157.29,157.02,157.22,67197.0,131.662,131.8548,131.6285,131.7961,67197.0
2018-02-20 11:45:00,157.23,157.68,157.21,157.66,79782.0,131.8045,132.1817,131.7877,132.165,79782.0
2018-02-20 11:50:00,157.66,157.7,157.55,157.68,30829.0,132.165,132.1985,132.0728,132.1817,30829.0
2018-02-20 11:55:00,157.68,157.83,157.66,157.79,46422.0,132.1817,132.3075,132.165,132.274,46422.0
2018-02-20 12:00:00,157.81,158.08,157.79,158.01,88933.0,132.2907,132.5171,132.274,132.4584,88933.0
2018-02-20 12:05:00,158.01,158.15,157.94,158.13,54302.0,132.4584,132.5757,132.3997,132.559,54302.0
2018-02-20 12:10:00,158.15,158.29,158.13,158.27,27607.0,132.5757,132.6931,132.559,132.6763,27607.0
2018-02-20 12:15:00,158.25,158.29,158.07,158.07,20488.0,132.6596,132.6931,132.5087,132.5087,20488.0
2018-02-20 12:20:00,158.12,158.13,158.01,158.12,38844.0,132.5506,132.559,132.4584,132.5506,38844.0
2018-02-20 12:25:00,158.09,158.15,158.01,158.01,23228.0,132.5254,132.5757,132.4584,132.4584,23228.0
2018-02-20 12:30:00,158.02,158.06,157.89,157.98,15147.0,132.4668,132.5003,132.3578,132.4332,15147.0
2018-02-20 12:35:00,158.0,158.12,157.94,158.02,21464.0,132.45,132.5506,132.3997,132.4668,21464.0
2018-02-20 12:40:00,158.04,158.06,157.92,158.01,31881.0,132.4835,132.5003,132.3829,132.4584,31881.0
2018-02-20 12:45:00,158.02,158.05,157.95,157.98,25683.0,132.4668,132.4919,132.4081,132.4332,25683.0
2018-02-20 12:50:00,157.99,159.16,157.98,158.45,111335.0,132.4416,133.4224,132.4332,132.8272,111335.0
2018-02-20 12:55:00,158.43,158.7,158.43,158.53,27370.0,132.8105,133.0368,132.8105,132.8943,27370.0
2018-02-20 13:00:00,158.51,158.54,158.22,158.29,28608.0,132.8775,132.9027,132.6344,132.6931,28608.0
2018-02-20 13:05:00,158.25,158.29,157.98,158.09,21930.0,132.6596,132.6931,132.4332,132.5254,21930.0
2018-02-20 13:10:00,158.08,158.12,157.86,157.88,21693.0,132.5171,132.5506,132.3326,132.3494,21693.0
2018-02-20 13:15:00,157.9,157.97,157.74,157.96,24935.0,132.3662,132.4248,132.232,132.4165,24935.0
2018-02-20 13:20:00,157.96,158.03,157.93,158.0,13858.0,132.4165,132.4751,132.3913,132.45,13858.0
2018-02-20 13:25:00,157.97,157.98,157.73,157.79,17781.0,132.4248,132.4332,132.2237,132.274,17781.0
2018-02-20 13:30:00,157.81,157.85,157.67,157.85,18628.0,132.2907,132.3243,132.1734,132.3243,18628.0
2018-02-20 13:35:00,157.86,157.86,157.73,157.78,15443.0,132.3326,132.3326,132.2237,132.2656,15443.0
2018-02-20 13:40:00,157.81,157.85,157.57,157.57,16785.0,132.2907,132.3243,132.0895,132.0895,16785.0
2018-02-20 13:45:00,157.6,157.79,157.59,157.71,17616.0,132.1147,132.274,132.1063,132.2069,17616.0
2018-02-20 13:50:00,157.71,157.75,157.65,157.71,29066.0,132.2069,132.2404,132.1566,132.2069,29066.0
2018-02-20 13:55:00,157.71,157.71,157.51,157.61,34754.0,132.2069,132.2069,132.0392,132.1231,34754.0
2018-02-20 14:00:00,157.64,157.83,157.61,157.78,29485.0,132.1482,132.3075,132.1231,132.2656,29485.0
2018-02-20 14:05:00,157.78,157.78,157.51,157.52,21782.0,132.2656,132.2656,132.0392,132.0476,21782.0
2018-02-20 14:10:00,157.54,157.54,157.32,157.4,51363.0,132.0644,132.0644,131.88,131.947,51363.0
2018-02-20 14:15:00,157.42,157.53,157.38,157.5,17232.0,131.9638,132.056,131.9303,132.0309,17232.0
2018-02-20 14:20:00,157.52,157.59,157.37,157.54,21527.0,132.0476,132.1063,131.9219,132.0644,21527.0
2018-02-20 14:25:00,157.54,157.63,157.4,157.4,21808.0,132.0644,132.1398,131.947,131.947,21808.0
2018-02-20 14:30:00,157.42,157.67,157.38,157.47,25380.0,131.9638,132.1734,131.9303,132.0057,25380.0
2018-02-20 14:35:00,157.49,157.6,157.42,157.6,19834.0,132.0225,132.1147,131.9638,132.1147,19834.0
2018-02-20 14:40:00,157.59,157.65,157.47,157.51,16626.0,132.1063,132.1566,132.0057,132.0392,16626.0
2018-02-20 14:45:00,157.52,157.62,157.44,157.48,39493.0,132.0476,132.1314,131.9806,132.0141,39493.0
2018-02-20 14:50:00,157.48,157.5,157.25,157.32,31737.0,132.0141,132.0309,131.8213,131.88,31737.0
2018-02-20 14:55:00,157.36,157.38,157.25,157.25,32427.0,131.9135,131.9303,131.8213,131.8213,32427.0
2018-02-20 15:00:00,157.26,157.36,157.24,157.3,36280.0,131.8297,131.9135,131.8129,131.8632,36280.0
2018-02-20 15:05:00,157.29,157.38,157.02,157.08,41497.0,131.8548,131.9303,131.6285,131.6788,41497.0
2018-02-20 15:10:00,157.08,157.23,156.99,157.03,58223.0,131.6788,131.8045,131.6033,131.6369,58223.0
2018-02-20 15:15:00,157.04,157.24,157.03,157.19,29089.0,131.6452,131.8129,131.6369,131.771,29089.0
2018-02-20 15:20:00,157.17,157.35,157.01,157.32,99600.0,131.7542,131.9051,131.6201,131.88,99600.0
2018-02-20 15:25:00,157.31,157.36,157.15,157.3,51134.0,131.8716,131.9135,131.7375,131.8632,51134.0
2018-02-20 15:30:00,157.33,157.52,157.24,157.5,39617.0,131.8883,132.0476,131.8129,132.0309,39617.0
2018-02-20 15:35:00,157.55,157.55,157.29,157.3,67803.0,132.0728,132.0728,131.8548,131.8632,67803.0
2018-02-20 15:40:00,157.31,157.37,157.18,157.24,70023.0,131.8716,131.9219,131.7626,131.8129,70023.0
2018-02-20 15:45:00,157.26,157.44,157.15,157.39,108714.0,131.8297,131.9806,131.7375,131.9386,108714.0
2018-02-20 15:50:00,157.39,157.43,157.22,157.3,102888.0,131.9386,131.9722,131.7961,131.8632,102888.0
2018-02-20 15:55:00,157.31,157.39,157.13,157.14,197249.0,131.8716,131.9386,131.7207,131.7291,197249.0
2018-02-21 09:30:00,157.76,158.6,157.6,158.14,154166.0,132.2488,132.953,132.1147,132.5674,154166.0
2018-02-21 09:35:00,158.14,159.15,158.14,158.95,119727.0,132.5674,133.414,132.5674,133.2464,119727.0
2018-02-21 09:40:00,159.0,159.23,158.79,159.18,115406.0,133.2883,133.4811,133.1122,133.4392,115406.0
2018-02-21 09:45:00,159.2,159.72,159.17,159.59,115219.0,133.4559,133.8919,133.4308,133.7829,115219.0
2018-02-21 09:50:00,159.55,159.66,159.46,159.59,64006.0,133.7493,133.8416,133.6739,133.7829,64006.0
2018-02-21 09:55:00,159.61,159.7,159.01,159.05,70277.0,133.7996,133.8751,133.2967,133.3302,70277.0
2018-02-21 10:00:00,159.05,159.21,158.6,158.76,71280.0,133.3302,133.4643,132.953,133.0871,71280.0
2018-02-21 10:05:00,158.77,159.1,158.51,159.06,95220.0,133.0955,133.3721,132.8775,133.3386,95220.0
2018-02-21 10:10:00,159.07,159.1,158.79,158.79,56580.0,133.347,133.3721,133.1122,133.1122,56580.0
2018-02-21 10:15:00,158.82,159.06,158.81,159.0,52743.0,133.1374,133.3386,133.129,133.2883,52743.0
2018-02-21 10:20:00,159.0,159.18,158.99,159.18,67791.0,133.2883,133.4392,133.2799,133.4392,67791.0
2018-02-21 10:25:00,159.17,159.25,159.01,159.22,61996.0,133.4308,133.4979,133.2967,133.4727,61996.0
2018-02-21 10:30:00,159.25,159.29,159.15,159.27,47383.0,133.4979,133.5314,133.414,133.5146,47383.0
2018-02-21 10:35:00,159.26,159.31,159.13,159.25,49029.0,133.5062,133.5482,133.3973,133.4979,49029.0
2018-02-21 10:40:00,159.23,159.41,159.23,159.38,27965.0,133.4811,133.632,133.4811,133.6068,27965.0
2018-02-21 10:45:00,159.39,159.69,159.35,159.39,39707.0,133.6152,133.8667,133.5817,133.6152,39707.0
2018-02-21 10:50:00,159.39,159.51,159.35,159.39,43040.0,133.6152,133.7158,133.5817,133.6152,43040.0
2018-02-21 10:55:00,159.38,159.43,159.28,159.39,45691.0,133.6068,133.6488,133.523,133.6152,45691.0
2018-02-21 11:00:00,159.38,159.7,159.31,159.7,51148.0,133.6068,133.8751,133.5482,133.8751,51148.0
2018-02-21 11:05:00,159.71,159.99,159.64,159.64,66199.0,133.8835,134.1182,133.8248,133.8248,66199.0
2018-02-21 11:10:00,159.64,159.8,159.47,159.75,48023.0,133.8248,133.9589,133.6823,133.917,48023.0
2018-02-21 11:15:00,159.75,159.8,159.63,159.71,43170.0,133.917,133.9589,133.8164,133.8835,43170.0
2018-02-21 11:20:00,159.72,159.81,159.63,159.77,45266.0,133.8919,133.9673,133.8164,133.9338,45266.0
2018-02-21 11:25:00,159.77,159.99,159.77,159.86,39084.0,133.9338,134.1182,133.9338,134.0092,39084.0
2018-02-21 11:30:00,159.86,159.99,159.83,159.97,41931.0,134.0092,134.1182,133.9841,134.1014,41931.0
2018-02-21 11:35:00,159.96,159.97,159.69,159.76,47094.0,134.093,134.1014,133.8667,133.9254,47094.0
2018-02-21 11:40:00,159.75,159.96,159.75,159.81,36145.0,133.917,134.093,133.917,133.9673,36145.0
2018-02-21 11:45:00,159.8,159.86,159.75,159.86,29264.0,133.9589,134.0092,133.917,134.0092,29264.0
2018-02-21 11:50:00,159.86,159.9,159.78,159.9,62973.0,134.0092,134.0428,133.9422,134.0428,62973.0
2018-02-21 11:55:00,159.9,159.95,159.75,159.77,52699.0,134.0428,134.0847,133.917,133.9338,52699.0
2018-02-21 12:00:00,159.77,159.8,159.42,159.46,52741.0,133.9338,133.9589,133.6404,133.6739,52741.0
2018-02-21 12:05:00,159.47,159.56,159.37,159.56,37273.0,133.6823,133.7577,133.5985,133.7577,37273.0
2018-02-21 12:10:00,159.58,159.72,159.55,159.67,41866.0,133.7745,133.8919,133.7493,133.8499,41866.0
2018-02-21 12:15:00,159.68,159.85,159.65,159.84,25759.0,133.8583,134.0008,133.8332,133.9925,25759.0
2018-02-21 12:20:00,159.85,159.88,159.6,159.7,25025.0,134.0008,134.026,133.7913,133.8751,25025.0
2018-02-21 12:25:00,159.69,159.86,159.67,159.8,32780.0,133.8667,134.0092,133.8499,133.9589,32780.0
2018-02-21 12:30:00,159.83,159.87,159.69,159.75,31062.0,133.9841,134.0176,133.8667,133.917,31062.0
2018-02-21 12:35:00,159.77,159.94,159.77,159.9,16918.0,133.9338,134.0763,133.9338,134.0428,16918.0
2018-02-21 12:40:00,159.91,159.98,159.78,159.81,20824.0,134.0511,134.1098,133.9422,133.9673,20824.0
2018-02-21 12:45:00,159.8,159.91,159.78,159.88,21977.0,133.9589,134.0511,133.9422,134.026,21977.0
2018-02-21 12:50:00,159.88,159.89,159.66,159.79,40292.0,134.026,134.0344,133.8416,133.9505,40292.0
2018-02-21 12:55:00,159.8,159.95,159.79,159.93,20054.0,133.9589,134.0847,133.9505,134.0679,20054.0
2018-02-21 13:00:00,159.95,160.12,159.89,159.89,57480.0,134.0847,134.2272,134.0344,134.0344,57480.0
2018-02-21 13:05:00,159.89,159.95,159.8,159.9,34358.0,134.0344,134.0847,133.9589,134.0428,34358.0
2018-02-21 13:10:00,159.91,159.92,159.79,159.89,18075.0,134.0511,134.0595,133.9505,134.0344,18075.0
2018-02-21 13:15:00,159.9,159.95,159.89,159.92,20316.0,134.0428,134.0847,134.0344,134.0595,20316.0
2018-02-21 13:20:00,159.93,160.11,159.92,160.07,27936.0,134.0679,134.2188,134.0595,134.1853,27936.0
2018-02-21 13:25:00,160.07,160.17,160.04,160.09,28281.0,134.1853,134.2691,134.1601,134.202,28281.0
2018-02-21 13:30:00,160.12,160.19,159.94,159.94,23620.0,134.2272,134.2859,134.0763,134.0763,23620.0
2018-02-21 13:35:00,159.97,160.15,159.96,160.11,29596.0,134.1014,134.2523,134.093,134.2188,29596.0
2018-02-21 13:40:00,160.11,160.15,160.07,160.11,31723.0,134.2188,134.2523,134.1853,134.2188,31723.0
2018-02-21 13:45:00,160.12,160.31,160.1,160.26,28397.0,134.2272,134.3865,134.2104,134.3445,28397.0
2018-02-21 13:50:00,160.25,160.37,160.19,160.36,21880.0,134.3362,134.4367,134.2859,134.4284,21880.0
2018-02-21 13:55:00,160.37,160.49,160.19,160.22,32119.0,134.4367,134.5373,134.2859,134.311,32119.0
2018-02-21 14:00:00,160.22,160.69,160.08,160.65,64974.0,134.311,134.705,134.1936,134.6715,64974.0
2018-02-21 14:05:00,160.64,161.06,160.54,160.73,125417.0,134.6631,135.0152,134.5793,134.7385,125417.0
2018-02-21 14:10:00,160.77,160.99,160.66,160.7,54860.0,134.7721,134.9565,134.6799,134.7134,54860.0
2018-02-21 14:15:00,160.75,161.07,160.75,161.0,62194.0,134.7553,135.0236,134.7553,134.9649,62194.0
2018-02-21 14:20:00,161.0,161.18,160.89,161.17,71465.0,134.9649,135.1158,134.8727,135.1074,71465.0
2018-02-21 14:25:00,161.18,161.32,160.73,160.73,42410.0,135.1158,135.2331,134.7385,134.7385,42410.0
2018-02-21 14:30:00,160.77,160.84,160.62,160.82,34426.0,134.7721,134.8307,134.6463,134.814,34426.0
2018-02-21 14:35:00,160.81,160.92,160.68,160.81,40074.0,134.8056,134.8978,134.6966,134.8056,40074.0
2018-02-21 14:40:00,160.83,160.97,160.65,160.66,36672.0,134.8224,134.9397,134.6715,134.6799,36672.0
2018-02-21 14:45:00,160.66,160.69,160.31,160.34,106997.0,134.6799,134.705,134.3865,134.4116,106997.0
2018-02-21 14:50:00,160.31,160.43,160.15,160.32,53021.0,134.3865,134.487,134.2523,134.3948,53021.0
2018-02-21 14:55:00,160.33,160.6,160.32,160.5,29247.0,134.4032,134.6296,134.3948,134.5457,29247.0
2018-02-21 15:00:00,160.52,160.52,160.0,160.0,131002.0,134.5625,134.5625,134.1266,134.1266,131002.0
2018-02-21 15:05:00,159.98,160.04,159.33,159.44,64915.0,134.1098,134.1601,133.5649,133.6571,64915.0
2018-02-21 15:10:00,159.42,159.7,159.27,159.6,60779.0,133.6404,133.8751,133.5146,133.7913,60779.0
2018-02-21 15:15:00,159.65,159.8,159.5,159.57,59675.0,133.8332,133.9589,133.7074,133.7661,59675.0
2018-02-21 15:20:00,159.6,159.76,159.27,159.49,86202.0,133.7913,133.9254,133.5146,133.6991,86202.0
2018-02-21 15:25:00,159.49,159.84,159.4,159.81,57664.0,133.6991,133.9925,133.6236,133.9673,57664.0
2018-02-21 15:30:00,159.77,160.01,159.74,159.88,57994.0,133.9338,134.135,133.9086,134.026,57994.0
2018-02-21 15:35:00,159.89,159.99,159.45,159.46,55768.0,134.0344,134.1182,133.6655,133.6739,55768.0
2018-02-21 15:40:00,159.49,159.58,159.25,159.44,94048.0,133.6991,133.7745,133.4979,133.6571,94048.0
2018-02-21 15:45:00,159.44,159.85,159.42,159.72,144477.0,133.6571,134.0008,133.6404,133.8919,144477.0
2018-02-21 15:50:00,159.72,159.72,159.17,159.29,107063.0,133.8919,133.8919,133.4308,133.5314,107063.0
2018-02-21 15:55:00,159.31,159.34,158.64,158.65,294366.0,133.5482,133.5733,132.9865,132.9949,294366.0
2018-02-22 09:30:00,158.95,159.68,158.9,159.68,77609.0,133.2464,133.8583,133.2045,133.8583,77609.0
2018-02-22 09:35:00,159.64,160.13,159.62,160.0,58057.0,133.8248,134.2356,133.808,134.1266,58057.0
2018-02-22 09:40:00,160.0,160.08,159.5,159.65,42846.0,134.1266,134.1936,133.7074,133.8332,42846.0
2018-02-22 09:45:00,159.64,159.91,159.62,159.64,57288.0,133.8248,134.0511,133.808,133.8248,57288.0
2018-02-22 09:50:00,159.64,159.74,159.18,159.61,62009.0,133.8248,133.9086,133.4392,133.7996,62009.0
2018-02-22 09:55:00,159.6,159.7,159.25,159.45,56169.0,133.7913,133.8751,133.4979,133.6655,56169.0
2018-02-22 10:00:00,159.56,159.61,159.07,159.32,49307.0,133.7577,133.7996,133.347,133.5565,49307.0
2018-02-22 10:05:00,159.32,159.65,159.23,159.53,41234.0,133.5565,133.8332,133.4811,133.7326,41234.0
2018-02-22 10:10:00,159.52,159.56,159.31,159.31,39169.0,133.7242,133.7577,133.5482,133.5482,39169.0
2018-02-22 10:15:00,159.36,159.62,159.35,159.42,34745.0,133.5901,133.808,133.5817,133.6404,34745.0
2018-02-22 10:20:00,159.41,159.59,159.33,159.59,18886.0,133.632,133.7829,133.5649,133.7829,18886.0
2018-02-22 10:25:00,159.59,159.7,159.43,159.54,27623.0,133.7829,133.8751,133.6488,133.741,27623.0
2018-02-22 10:30:00,159.51,159.74,159.51,159.64,28952.0,133.7158,133.9086,133.7158,133.8248,28952.0
2018-02-22 10:35:00,159.61,159.92,159.57,159.92,27036.0,133.7996,134.0595,133.7661,134.0595,27036.0
2018-02-22 10:40:00,159.91,160.12,159.86,159.89,32973.0,134.0511,134.2272,134.0092,134.0344,32973.0
2018-02-22 10:45:00,159.89,160.41,159.78,160.39,39505.0,134.0344,134.4703,133.9422,134.4535,39505.0
2018-02-22 10:50:00,160.45,160.5,160.12,160.18,32956.0,134.5038,134.5457,134.2272,134.2775,32956.0
2018-02-22 10:55:00,160.16,160.37,160.13,160.2,26286.0,134.2607,134.4367,134.2356,134.2942,26286.0
2018-02-22 11:00:00,160.21,160.45,160.09,160.41,31104.0,134.3026,134.5038,134.202,134.4703,31104.0
2018-02-22 11:05:00,160.39,160.51,160.33,160.33,23147.0,134.4535,134.5541,134.4032,134.4032,23147.0
2018-02-22 11:10:00,160.34,160.35,160.19,160.33,38262.0,134.4116,134.42,134.2859,134.4032,38262.0
2018-02-22 11:15:00,160.36,160.58,160.33,160.45,40223.0,134.4284,134.6128,134.4032,134.5038,40223.0
2018-02-22 11:20:00,160.41,160.77,160.38,160.5,39292.0,134.4703,134.7721,134.4451,134.5457,39292.0
2018-02-22 11:25:00,160.5,160.59,160.4,160.54,20972.0,134.5457,134.6212,134.4619,134.5793,20972.0
2018-02-22 11:30:00,160.47,160.6,160.24,160.43,27129.0,134.5206,134.6296,134.3278,134.487,27129.0
2018-02-22 11:35:00,160.4,160.52,160.31,160.47,26478.0,134.4619,134.5625,134.3865,134.5206,26478.0
2018-02-22 11:40:00,160.47,160.68,160.46,160.68,16123.0,134.5206,134.6966,134.5122,134.6966,16123.0
2018-02-22 11:45:00,160.75,160.82,160.65,160.77,30776.0,134.7553,134.814,134.6715,134.7721,30776.0
2018-02-22 11:50:00,160.78,160.78,160.56,160.63,20508.0,134.7804,134.7804,134.596,134.6547,20508.0
2018-02-22 11:55:00,160.64,160.76,160.58,160.75,20695.0,134.6631,134.7637,134.6128,134.7553,20695.0
2018-02-22 12:00:00,160.76,160.92,160.75,160.83,22127.0,134.7637,134.8978,134.7553,134.8224,22127.0
2018-02-22 12:05:00,160.8,160.83,160.57,160.76,38011.0,134.7972,134.8224,134.6044,134.7637,38011.0
2018-02-22 12:10:00,160.75,160.83,160.71,160.8,18554.0,134.7553,134.8224,134.7218,134.7972,18554.0
2018-02-22 12:15:00,160.8,160.92,160.79,160.85,20623.0,134.7972,134.8978,134.7888,134.8391,20623.0
2018-02-22 12:20:00,160.86,160.95,160.86,160.91,14354.0,134.8475,134.923,134.8475,134.8894,14354.0
2018-02-22 12:25:00,160.91,160.93,160.62,160.63,16256.0,134.8894,134.9062,134.6463,134.6547,16256.0
2018-02-22 12:30:00,160.66,160.7,160.54,160.63,32867.0,134.6799,134.7134,134.5793,134.6547,32867.0
2018-02-22 12:35:00,160.61,160.68,160.54,160.63,21712.0,134.6379,134.6966,134.5793,134.6547,21712.0
2018-02-22 12:40:00,160.64,160.68,160.58,160.59,15327.0,134.6631,134.6966,134.6128,134.6212,15327.0
2018-02-22 12:45:00,160.56,160.56,160.24,160.37,29554.0,134.596,134.596,134.3278,134.4367,29554.0
2018-02-22 12:50:00,160.31,160.43,160.15,160.38,19670.0,134.3865,134.487,134.2523,134.4451,19670.0
2018-02-22 12:55:00,160.34,160.46,160.12,160.13,12943.0,134.4116,134.5122,134.2272,134.2356,12943.0
2018-02-22 13:00:00,160.12,160.4,160.12,160.38,21046.0,134.2272,134.4619,134.2272,134.4451,21046.0
2018-02-22 13:05:00,160.33,160.5,160.27,160.44,11989.0,134.4032,134.5457,134.3529,134.4954,11989.0
2018-02-22 13:10:00,160.45,160.49,160.11,160.14,22129.0,134.5038,134.5373,134.2188,134.2439,22129.0
2018-02-22 13:15:00,160.11,160.14,159.81,159.83,22954.0,134.2188,134.2439,133.9673,133.9841,22954.0
2018-02-22 13:20:00,159.85,159.95,159.61,159.76,55373.0,134.0008,134.0847,133.7996,133.9254,55373.0
2018-02-22 13:25:00,159.76,159.98,159.73,159.84,24373.0,133.9254,134.1098,133.9002,133.9925,24373.0
2018-02-22 13:30:00,159.85,159.88,159.63,159.63,21531.0,134.0008,134.026,133.8164,133.8164,21531.0
2018-02-22 13:35:00,159.63,159.94,159.63,159.91,22245.0,133.8164,134.0763,133.8164,134.0511,22245.0
2018-02-22 13:40:00,159.93,159.95,159.72,159.8,28198.0,134.0679,134.0847,133.8919,133.9589,28198.0
2018-02-22 13:45:00,159.81,159.88,159.69,159.83,40358.0,133.9673,134.026,133.8667,133.9841,40358.0
2018-02-22 13:50:00,159.83,160.2,159.74,160.19,35062.0,133.9841,134.2942,133.9086,134.2859,35062.0
2018-02-22 13:55:00,160.17,160.25,160.14,160.18,30971.0,134.2691,134.3362,134.2439,134.2775,30971.0
2018-02-22 14:00:00,160.14,160.41,160.14,160.36,30385.0,134.2439,134.4703,134.2439,134.4284,30385.0
2018-02-22 14:05:00,160.35,160.58,160.33,160.45,28787.0,134.42,134.6128,134.4032,134.5038,28787.0
2018-02-22 14:10:00,160.47,160.54,160.37,160.54,15040.0,134.5206,134.5793,134.4367,134.5793,15040.0
2018-02-22 14:15:00,160.58,160.82,160.54,160.79,41615.0,134.6128,134.814,134.5793,134.7888,41615.0
2018-02-22 14:20:00,160.81,160.81,160.69,160.74,23263.0,134.8056,134.8056,134.705,134.7469,23263.0
2018-02-22 14:25:00,160.75,160.98,160.71,160.91,20521.0,134.7553,134.9481,134.7218,134.8894,20521.0
2018-02-22 14:30:00,160.94,161.07,160.86,161.06,32932.0,134.9146,135.0236,134.8475,135.0152,32932.0
2018-02-22 14:35:00,161.06,161.1,160.9,160.96,20922.0,135.0152,135.0487,134.881,134.9313,20922.0
2018-02-22 14:40:00,160.96,160.96,160.67,160.72,19104.0,134.9313,134.9313,134.6882,134.7301,19104.0
2018-02-22 14:45:00,160.73,160.74,160.57,160.62,26664.0,134.7385,134.7469,134.6044,134.6463,26664.0
2018-02-22 14:50:00,160.62,160.67,160.51,160.61,37653.0,134.6463,134.6882,134.5541,134.6379,37653.0
2018-02-22 14:55:00,160.6,160.62,160.24,160.35,39681.0,134.6296,134.6463,134.3278,134.42,39681.0
2018-02-22 15:00:00,160.32,160.49,160.13,160.3,43710.0,134.3948,134.5373,134.2356,134.3781,43710.0
2018-02-22 15:05:00,160.26,160.46,160.23,160.35,30716.0,134.3445,134.5122,134.3194,134.42,30716.0
2018-02-22 15:10:00,160.35,160.91,160.32,160.91,45656.0,134.42,134.8894,134.3948,134.8894,45656.0
2018-02-22 15:15:00,160.91,161.19,160.81,161.16,89147.0,134.8894,135.1241,134.8056,135.099,89147.0
2018-02-22 15:20:00,161.17,161.34,161.12,161.18,83817.0,135.1074,135.2499,135.0655,135.1158,83817.0
2018-02-22 15:25:00,161.17,161.4,161.12,161.22,64112.0,135.1074,135.3002,135.0655,135.1493,64112.0
2018-02-22 15:30:00,161.22,161.26,160.88,160.96,71364.0,135.1493,135.1828,134.8643,134.9313,71364.0
2018-02-22 15:35:00,160.99,161.03,160.6,160.81,80700.0,134.9565,134.99,134.6296,134.8056,80700.0
2018-02-22 15:40:00,160.79,161.07,160.72,160.79,72446.0,134.7888,135.0236,134.7301,134.7888,72446.0
2018-02-22 15:45:00,160.78,160.78,160.2,160.27,108008.0,134.7804,134.7804,134.2942,134.3529,108008.0
2018-02-22 15:50:00,160.27,160.85,160.22,160.56,102712.0,134.3529,134.8391,134.311,134.596,102712.0
2018-02-22 15:55:00,160.58,160.77,160.4,160.64,170047.0,134.6128,134.7721,134.4619,134.6631,170047.0
2018-02-23 09:30:00,161.44,163.17,161.44,163.15,207231.0,135.3337,136.784,135.3337,136.7672,207231.0
2018-02-23 09:35:00,163.09,163.31,162.06,162.29,98286.0,136.7169,136.9013,135.8535,136.0463,98286.0
2018-02-23 09:40:00,162.34,162.65,162.15,162.18,85579.0,136.0882,136.3481,135.9289,135.9541,85579.0
2018-02-23 09:45:00,162.17,162.43,162.12,162.31,65184.0,135.9457,136.1636,135.9038,136.063,65184.0
2018-02-23 09:50:00,162.3,162.52,162.15,162.43,54196.0,136.0546,136.2391,135.9289,136.1636,54196.0
2018-02-23 09:55:00,162.4,162.52,162.05,162.38,50396.0,136.1385,136.2391,135.8451,136.1217,50396.0
2018-02-23 10:00:00,162.37,162.37,161.92,162.08,53635.0,136.1133,136.1133,135.7361,135.8702,53635.0
2018-02-23 10:05:00,162.07,162.17,161.96,162.14,51071.0,135.8618,135.9457,135.7696,135.9205,51071.0
2018-02-23 10:10:00,162.14,162.21,161.97,162.08,34569.0,135.9205,135.9792,135.778,135.8702,34569.0
2018-02-23 10:15:00,162.05,162.15,161.97,162.03,42966.0,135.8451,135.9289,135.778,135.8283,42966.0
2018-02-23 10:20:00,162.01,162.2,161.85,162.16,34397.0,135.8115,135.9708,135.6774,135.9373,34397.0
2018-02-23 10:25:00,162.11,162.24,162.03,162.05,23551.0,135.8954,136.0044,135.8283,135.8451,23551.0
2018-02-23 10:30:00,162.05,162.09,161.84,161.87,31229.0,135.8451,135.8786,135.669,135.6942,31229.0
2018-02-23 10:35:00,161.87,162.07,161.78,162.06,31888.0,135.6942,135.8618,135.6187,135.8535,31888.0
2018-02-23 10:40:00,162.1,162.44,162.1,162.44,48323.0,135.887,136.172,135.887,136.172,48323.0
2018-02-23 10:45:00,162.45,162.51,162.28,162.45,32266.0,136.1804,136.2307,136.0379,136.1804,32266.0
2018-02-23 10:50:00,162.45,162.72,162.44,162.65,31387.0,136.1804,136.4067,136.172,136.3481,31387.0
2018-02-23 10:55:00,162.63,162.71,162.4,162.63,50475.0,136.3313,136.3983,136.1385,136.3313,50475.0
2018-02-23 11:00:00,162.65,162.82,162.59,162.78,37448.0,136.3481,136.4906,136.2978,136.457,37448.0
2018-02-23 11:05:00,162.74,162.81,162.64,162.7,20014.0,136.4235,136.4822,136.3397,136.39,20014.0
2018-02-23 11:10:00,162.69,162.69,162.44,162.53,35231.0,136.3816,136.3816,136.172,136.2475,35231.0
2018-02-23 11:15:00,162.53,162.84,162.53,162.71,31286.0,136.2475,136.5073,136.2475,136.3983,31286.0
2018-02-23 11:20:00,162.74,162.76,162.7,162.71,20397.0,136.4235,136.4403,136.39,136.3983,20397.0
2018-02-23 11:25:00,162.72,162.94,162.72,162.86,38890.0,136.4067,136.5912,136.4067,136.5241,38890.0
2018-02-23 11:30:00,162.89,162.91,162.71,162.73,33273.0,136.5492,136.566,136.3983,136.4151,33273.0
2018-02-23 11:35:00,162.72,162.73,162.5,162.65,28997.0,136.4067,136.4151,136.2223,136.3481,28997.0
2018-02-23 11:40:00,162.65,162.71,162.54,162.68,14551.0,136.3481,136.3983,136.2558,136.3732,14551.0
2018-02-23 11:45:00,162.69,162.69,162.48,162.48,23548.0,136.3816,136.3816,136.2055,136.2055,23548.0
2018-02-23 11:50:00,162.49,162.65,162.49,162.65,16539.0,136.2139,136.3481,136.2139,136.3481,16539.0
2018-02-23 11:55:00,162.64,162.77,162.5,162.71,18262.0,136.3397,136.4486,136.2223,136.3983,18262.0
2018-02-23 12:00:00,162.7,162.72,162.5,162.55,31024.0,136.39,136.4067,136.2223,136.2642,31024.0
2018-02-23 12:05:00,162.55,162.6,162.48,162.56,54449.0,136.2642,136.3061,136.2055,136.2726,54449.0
2018-02-23 12:10:00,162.56,162.6,162.5,162.53,22754.0,136.2726,136.3061,136.2223,136.2475,22754.0
2018-02-23 12:15:00,162.54,162.64,162.53,162.59,21338.0,136.2558,136.3397,136.2475,136.2978,21338.0
2018-02-23 12:20:00,162.59,162.59,162.44,162.46,30028.0,136.2978,136.2978,136.172,136.1888,30028.0
2018-02-23 12:25:00,162.47,162.47,161.98,161.98,37517.0,136.1972,136.1972,135.7864,135.7864,37517.0
2018-02-23 12:30:00,161.99,162.12,161.89,162.06,26624.0,135.7948,135.9038,135.711,135.8535,26624.0
2018-02-23 12:35:00,162.06,162.17,162.03,162.16,16186.0,135.8535,135.9457,135.8283,135.9373,16186.0
2018-02-23 12:40:00,162.15,162.3,162.15,162.24,37056.0,135.9289,136.0546,135.9289,136.0044,37056.0
2018-02-23 12:45:00,162.23,162.41,162.18,162.33,26560.0,135.996,136.1469,135.9541,136.0798,26560.0
2018-02-23 12:50:00,162.33,162.33,162.15,162.22,16855.0,136.0798,136.0798,135.9289,135.9876,16855.0
2018-02-23 12:55:00,162.21,162.22,162.09,162.16,19888.0,135.9792,135.9876,135.8786,135.9373,19888.0
2018-02-23 13:00:00,162.16,162.27,162.13,162.22,27720.0,135.9373,136.0295,135.9121,135.9876,27720.0
2018-02-23 13:05:00,162.22,162.22,161.96,162.04,25404.0,135.9876,135.9876,135.7696,135.8367,25404.0
2018-02-23 13:10:00,162.04,162.1,162.0,162.07,14276.0,135.8367,135.887,135.8032,135.8618,14276.0
2018-02-23 13:15:00,162.05,162.18,162.02,162.18,18420.0,135.8451,135.9541,135.8199,135.9541,18420.0
2018-02-23 13:20:00,162.16,162.35,162.16,162.3,18311.0,135.9373,136.0966,135.9373,136.0546,18311.0
2018-02-23 13:25:00,162.31,162.32,162.1,162.23,17526.0,136.063,136.0714,135.887,135.996,17526.0
2018-02-23 13:30:00,162.23,162.3,162.13,162.29,18393.0,135.996,136.0546,135.9121,136.0463,18393.0
2018-02-23 13:35:00,162.31,162.36,162.21,162.23,16317.0,136.063,136.1049,135.9792,135.996,16317.0
2018-02-23 13:40:00,162.23,162.33,162.22,162.27,16227.0,135.996,136.0798,135.9876,136.0295,16227.0
2018-02-23 13:45:00,162.27,162.27,162.13,162.17,16451.0,136.0295,136.0295,135.9121,135.9457,16451.0
2018-02-23 13:50:00,162.16,162.3,162.15,162.19,23710.0,135.9373,136.0546,135.9289,135.9624,23710.0
2018-02-23 13:55:00,162.18,162.23,162.16,162.19,15426.0,135.9541,135.996,135.9373,135.9624,15426.0
2018-02-23 14:00:00,162.21,162.26,162.02,162.04,23630.0,135.9792,136.0211,135.8199,135.8367,23630.0
2018-02-23 14:05:00,162.06,162.08,161.96,162.05,22644.0,135.8535,135.8702,135.7696,135.8451,22644.0
2018-02-23 14:10:00,162.06,162.11,161.97,162.1,29800.0,135.8535,135.8954,135.778,135.887,29800.0
2018-02-23 14:15:00,162.09,162.27,162.09,162.25,28962.0,135.8786,136.0295,135.8786,136.0127,28962.0
2018-02-23 14:20:00,162.23,162.33,162.2,162.32,29755.0,135.996,136.0798,135.9708,136.0714,29755.0
2018-02-23 14:25:00,162.33,162.39,162.27,162.31,31408.0,136.0798,136.1301,136.0295,136.063,31408.0
2018-02-23 14:30:00,162.32,162.33,162.23,162.32,20804.0,136.0714,136.0798,135.996,136.0714,20804.0
2018-02-23 14:35:00,162.32,162.43,162.25,162.36,30997.0,136.0714,136.1636,136.0127,136.1049,30997.0
2018-02-23 14:40:00,162.36,162.5,162.36,162.49,27467.0,136.1049,136.2223,136.1049,136.2139,27467.0
2018-02-23 14:45:00,162.49,162.93,162.49,162.84,43958.0,136.2139,136.5828,136.2139,136.5073,43958.0
2018-02-23 14:50:00,162.85,162.9,162.81,162.84,37161.0,136.5157,136.5576,136.4822,136.5073,37161.0
2018-02-23 14:55:00,162.83,162.95,162.8,162.8,22523.0,136.4989,136.5995,136.4738,136.4738,22523.0
2018-02-23 15:00:00,162.83,162.96,162.8,162.95,37255.0,136.4989,136.6079,136.4738,136.5995,37255.0
2018-02-23 15:05:00,162.95,162.97,162.82,162.87,34949.0,136.5995,136.6163,136.4906,136.5325,34949.0
2018-02-23 15:10:00,162.88,162.94,162.81,162.84,32358.0,136.5409,136.5912,136.4822,136.5073,32358.0
2018-02-23 15:15:00,162.85,162.85,162.65,162.68,24345.0,136.5157,136.5157,136.3481,136.3732,24345.0
2018-02-23 15:20:00,162.67,162.85,162.67,162.81,29035.0,136.3648,136.5157,136.3648,136.4822,29035.0
2018-02-23 15:25:00,162.82,162.96,162.78,162.78,36860.0,136.4906,136.6079,136.457,136.457,36860.0
2018-02-23 15:30:00,162.8,162.95,162.7,162.71,57672.0,136.4738,136.5995,136.39,136.3983,57672.0
2018-02-23 15:35:00,162.72,162.87,162.71,162.81,52968.0,136.4067,136.5325,136.3983,136.4822,52968.0
2018-02-23 15:40:00,162.82,162.91,162.79,162.84,93955.0,136.4906,136.566,136.4654,136.5073,93955.0
2018-02-23 15:45:00,162.82,163.01,162.74,162.85,114211.0,136.4906,136.6498,136.4235,136.5157,114211.0
2018-02-23 15:50:00,162.85,162.95,162.81,162.85,91354.0,136.5157,136.5995,136.4822,136.5157,91354.0
2018-02-23 15:55:00,162.86,163.11,162.84,163.08,220694.0,136.5241,136.7337,136.5073,136.7085,220694.0
2018-02-26 09:30:00,164.0,164.6,163.71,164.52,168838.0,137.4797,137.9827,137.2366,137.9157,168838.0
2018-02-26 09:35:00,164.58,164.75,164.04,164.09,65014.0,137.966,138.1085,137.5133,137.5552,65014.0
2018-02-26 09:40:00,164.16,164.3,163.67,163.72,105463.0,137.6139,137.7312,137.2031,137.245,105463.0
2018-02-26 09:45:00,163.77,163.86,163.35,163.74,70822.0,137.2869,137.3624,136.9349,137.2618,70822.0
2018-02-26 09:50:00,163.74,163.95,163.58,163.78,51547.0,137.2618,137.4378,137.1277,137.2953,51547.0
2018-02-26 09:55:00,163.77,163.87,163.37,163.37,50819.0,137.2869,137.3708,136.9516,136.9516,50819.0
2018-02-26 10:00:00,163.34,163.34,163.08,163.15,57078.0,136.9265,136.9265,136.7085,136.7672,57078.0
2018-02-26 10:05:00,163.08,163.23,162.9,163.03,57652.0,136.7085,136.8343,136.5576,136.6666,57652.0
2018-02-26 10:10:00,163.01,163.17,162.9,162.92,75084.0,136.6498,136.784,136.5576,136.5744,75084.0
2018-02-26 10:15:00,162.91,162.97,162.59,162.68,146800.0,136.566,136.6163,136.2978,136.3732,146800.0
2018-02-26 10:20:00,162.65,162.72,162.42,162.51,37203.0,136.3481,136.4067,136.1552,136.2307,37203.0
2018-02-26 10:25:00,162.5,162.7,162.49,162.65,38302.0,136.2223,136.39,136.2139,136.3481,38302.0
2018-02-26 10:30:00,162.65,162.68,162.3,162.38,35112.0,136.3481,136.3732,136.0546,136.1217,35112.0
2018-02-26 10:35:00,162.42,162.98,162.42,162.98,27694.0,136.1552,136.6247,136.1552,136.6247,27694.0
2018-02-26 10:40:00,162.94,163.05,162.89,162.89,40152.0,136.5912,136.6834,136.5492,136.5492,40152.0
2018-02-26 10:45:00,162.88,162.91,162.76,162.77,33880.0,136.5409,136.566,136.4403,136.4486,33880.0
2018-02-26 10:50:00,162.78,162.78,162.4,162.54,28927.0,136.457,136.457,136.1385,136.2558,28927.0
2018-02-26 10:55:00,162.55,162.93,162.52,162.9,72120.0,136.2642,136.5828,136.2391,136.5576,72120.0
2018-02-26 11:00:00,162.91,163.07,162.73,163.07,33107.0,136.566,136.7001,136.4151,136.7001,33107.0
2018-02-26 11:05:00,163.06,163.1,162.9,162.9,32631.0,136.6918,136.7253,136.5576,136.5576,32631.0
2018-02-26 11:10:00,162.9,163.03,162.9,162.96,28841.0,136.5576,136.6666,136.5576,136.6079,28841.0
2018-02-26 11:15:00,162.94,163.05,162.9,163.0,30752.0,136.5912,136.6834,136.5576,136.6415,30752.0
2018-02-26 11:20:00,162.98,163.04,162.9,162.9,34672.0,136.6247,136.675,136.5576,136.5576,34672.0
2018-02-26 11:25:00,162.91,163.06,162.87,162.95,33075.0,136.566,136.6918,136.5325,136.5995,33075.0
2018-02-26 11:30:00,162.95,162.96,162.79,162.85,25851.0,136.5995,136.6079,136.4654,136.5157,25851.0
2018-02-26 11:35:00,162.83,162.91,162.68,162.82,26567.0,136.4989,136.566,136.3732,136.4906,26567.0
2018-02-26 11:40:00,162.83,162.91,162.79,162.88,17277.0,136.4989,136.566,136.4654,136.5409,17277.0
2018-02-26 11:45:00,162.9,162.96,162.54,162.55,45412.0,136.5576,136.6079,136.2558,136.2642,45412.0
2018-02-26 11:50:00,162.57,162.6,162.47,162.52,17537.0,136.281,136.3061,136.1972,136.2391,17537.0
2018-02-26 11:55:00,162.52,162.7,162.52,162.56,14966.0,136.2391,136.39,136.2391,136.2726,14966.0
2018-02-26 12:00:00,162.51,162.6,162.51,162.57,18930.0,136.2307,136.3061,136.2307,136.281,18930.0
2018-02-26 12:05:00,162.57,162.79,162.57,162.77,23776.0,136.281,136.4654,136.281,136.4486,23776.0
2018-02-26 12:10:00,162.79,162.88,162.76,162.8,19034.0,136.4654,136.5409,136.4403,136.4738,19034.0
2018-02-26 12:15:00,162.83,162.85,162.7,162.74,13001.0,136.4989,136.5157,136.39,136.4235,13001.0
2018-02-26 12:20:00,162.73,162.82,162.73,162.82,10326.0,136.4151,136.4906,136.4151,136.4906,10326.0
2018-02-26 12:25:00,162.83,162.87,162.74,162.79,14959.0,136.4989,136.5325,136.4235,136.4654,14959.0
2018-02-26 12:30:00,162.8,162.82,162.6,162.6,19110.0,136.4738,136.4906,136.3061,136.3061,19110.0
2018-02-26 12:35:00,162.62,162.69,162.6,162.65,26357.0,136.3229,136.3816,136.3061,136.3481,26357.0
2018-02-26 12:40:00,162.65,162.71,162.5,162.71,15567.0,136.3481,136.3983,136.2223,136.3983,15567.0
2018-02-26 12:45:00,162.71,162.91,162.7,162.89,18485.0,136.3983,136.566,136.39,136.5492,18485.0
2018-02-26 12:50:00,162.9,162.99,162.83,162.85,34585.0,136.5576,136.6331,136.4989,136.5157,34585.0
2018-02-26 12:55:00,162.89,162.97,162.87,162.91,11290.0,136.5492,136.6163,136.5325,136.566,11290.0
2018-02-26 13:00:00,162.93,163.02,162.91,162.93,13226.0,136.5828,136.6582,136.566,136.5828,13226.0
2018-02-26 13:05:00,162.95,163.1,162.89,162.95,32292.0,136.5995,136.7253,136.5492,136.5995,32292.0
2018-02-26 13:10:00,162.95,163.07,162.9,163.04,19240.0,136.5995,136.7001,136.5576,136.675,19240.0
2018-02-26 13:15:00,163.04,163.06,162.96,163.03,10588.0,136.675,136.6918,136.6079,136.6666,10588.0
2018-02-26 13:20:00,163.03,163.22,162.99,163.15,16814.0,136.6666,136.8259,136.6331,136.7672,16814.0
2018-02-26 13:25:00,163.15,163.19,163.07,163.16,10882.0,136.7672,136.8007,136.7001,136.7756,10882.0
2018-02-26 13:30:00,163.16,163.18,162.94,162.98,11005.0,136.7756,136.7923,136.5912,136.6247,11005.0
2018-02-26 13:35:00,162.99,163.01,162.9,162.91,12699.0,136.6331,136.6498,136.5576,136.566,12699.0
2018-02-26 13:40:00,162.93,162.94,162.88,162.88,10807.0,136.5828,136.5912,136.5409,136.5409,10807.0
2018-02-26 13:45:00,162.88,162.89,162.78,162.89,14041.0,136.5409,136.5492,136.457,136.5492,14041.0
2018-02-26 13:50:00,162.89,162.95,162.88,162.91,16390.0,136.5492,136.5995,136.5409,136.566,16390.0
2018-02-26 13:55:00,162.92,163.02,162.88,163.02,32266.0,136.5744,136.6582,136.5409,136.6582,32266.0
2018-02-26 14:00:00,163.03,163.11,162.9,163.09,14316.0,136.6666,136.7337,136.5576,136.7169,14316.0
2018-02-26 14:05:00,163.1,163.21,163.1,163.18,16057.0,136.7253,136.8175,136.7253,136.7923,16057.0
2018-02-26 14:10:00,163.18,163.28,163.14,163.25,18935.0,136.7923,136.8762,136.7588,136.851,18935.0
2018-02-26 14:15:00,163.27,163.34,163.24,163.32,19823.0,136.8678,136.9265,136.8426,136.9097,19823.0
2018-02-26 14:20:00,163.3,163.38,163.29,163.37,18892.0,136.8929,136.96,136.8846,136.9516,18892.0
2018-02-26 14:25:00,163.38,163.41,163.25,163.25,27413.0,136.96,136.9852,136.851,136.851,27413.0
2018-02-26 14:30:00,163.26,163.4,163.24,163.38,28318.0,136.8594,136.9768,136.8426,136.96,28318.0
2018-02-26 14:35:00,163.38,163.46,163.32,163.41,21537.0,136.96,137.0271,136.9097,136.9852,21537.0
2018-02-26 14:40:00,163.39,163.39,163.15,163.15,16925.0,136.9684,136.9684,136.7672,136.7672,16925.0
2018-02-26 14:45:00,163.17,163.26,163.08,163.18,25430.0,136.784,136.8594,136.7085,136.7923,25430.0
2018-02-26 14:50:00,163.16,163.16,163.06,163.13,37774.0,136.7756,136.7756,136.6918,136.7504,37774.0
2018-02-26 14:55:00,163.12,163.23,163.08,163.19,21092.0,136.742,136.8343,136.7085,136.8007,21092.0
2018-02-26 15:00:00,163.18,163.43,163.18,163.43,24920.0,136.7923,137.0019,136.7923,137.0019,24920.0
2018-02-26 15:05:00,163.43,163.71,163.35,163.71,36696.0,137.0019,137.2366,136.9349,137.2366,36696.0
2018-02-26 15:10:00,163.71,163.75,163.56,163.63,29671.0,137.2366,137.2702,137.1109,137.1696,29671.0
2018-02-26 15:15:00,163.59,163.73,163.58,163.71,22183.0,137.136,137.2534,137.1277,137.2366,22183.0
2018-02-26 15:20:00,163.71,163.95,163.69,163.86,31353.0,137.2366,137.4378,137.2199,137.3624,31353.0
2018-02-26 15:25:00,163.86,163.99,163.82,163.88,44495.0,137.3624,137.4714,137.3289,137.3791,44495.0
2018-02-26 15:30:00,163.88,163.9,163.71,163.83,38564.0,137.3791,137.3959,137.2366,137.3372,38564.0
2018-02-26 15:35:00,163.81,163.84,163.62,163.79,32642.0,137.3205,137.3456,137.1612,137.3037,32642.0
2018-02-26 15:40:00,163.77,163.82,163.52,163.52,32458.0,137.2869,137.3289,137.0774,137.0774,32458.0
2018-02-26 15:45:00,163.52,163.6,163.41,163.41,48388.0,137.0774,137.1444,136.9852,136.9852,48388.0
2018-02-26 15:50:00,163.41,163.49,163.27,163.34,53930.0,136.9852,137.0522,136.8678,136.9265,53930.0
2018-02-26 15:55:00,163.34,163.62,163.34,163.56,133903.0,136.9265,137.1612,136.9265,137.1109,133903.0
2018-02-27 09:30:00,164.19,164.5,163.62,163.77,143083.0,137.639,137.8989,137.1612,137.2869,143083.0
2018-02-27 09:35:00,163.8,164.28,163.75,164.07,70956.0,137.3121,137.7145,137.2702,137.5384,70956.0
2018-02-27 09:40:00,164.11,164.2,163.95,164.2,54994.0,137.572,137.6474,137.4378,137.6474,54994.0
2018-02-27 09:45:00,164.17,164.19,163.85,163.88,82287.0,137.6223,137.639,137.354,137.3791,82287.0
2018-02-27 09:50:00,163.88,164.02,163.38,163.44,82412.0,137.3791,137.4965,136.96,137.0103,82412.0
2018-02-27 09:55:00,163.45,163.65,163.26,163.39,51140.0,137.0187,137.1863,136.8594,136.9684,51140.0
2018-02-27 10:00:00,163.4,163.4,162.94,163.0,50804.0,136.9768,136.9768,136.5912,136.6415,50804.0
2018-02-27 10:05:00,163.01,163.28,162.86,163.15,32999.0,136.6498,136.8762,136.5241,136.7672,32999.0
2018-02-27 10:10:00,163.16,163.31,163.01,163.08,28047.0,136.7756,136.9013,136.6498,136.7085,28047.0
2018-02-27 10:15:00,163.1,163.1,162.96,163.03,59120.0,136.7253,136.7253,136.6079,136.6666,59120.0
2018-02-27 10:20:00,163.02,163.06,162.72,162.72,59303.0,136.6582,136.6918,136.4067,136.4067,59303.0
2018-02-27 10:25:00,162.72,162.73,162.61,162.71,38028.0,136.4067,136.4151,136.3145,136.3983,38028.0
2018-02-27 10:30:00,162.72,162.89,162.54,162.57,50852.0,136.4067,136.5492,136.2558,136.281,50852.0
2018-02-27 10:35:00,162.56,162.64,162.13,162.2,76421.0,136.2726,136.3397,135.9121,135.9708,76421.0
2018-02-27 10:40:00,162.16,162.29,161.92,162.08,69639.0,135.9373,136.0463,135.7361,135.8702,69639.0
2018-02-27 10:45:00,162.09,162.09,161.59,161.61,85313.0,135.8786,135.8786,135.4595,135.4762,85313.0
2018-02-27 10:50:00,161.59,161.77,161.51,161.55,71715.0,135.4595,135.6104,135.3924,135.4259,71715.0
2018-02-27 10:55:00,161.55,161.61,161.21,161.25,72664.0,135.4259,135.4762,135.1409,135.1744,72664.0
2018-02-27 11:00:00,161.25,161.66,161.21,161.61,77683.0,135.1744,135.5181,135.1409,135.4762,77683.0
2018-02-27 11:05:00,161.62,161.88,161.58,161.88,49070.0,135.4846,135.7026,135.4511,135.7026,49070.0
2018-02-27 11:10:00,161.89,162.18,161.82,162.16,44170.0,135.711,135.9541,135.6523,135.9373,44170.0
2018-02-27 11:15:00,162.16,162.35,161.92,161.96,64281.0,135.9373,136.0966,135.7361,135.7696,64281.0
2018-02-27 11:20:00,161.96,161.97,161.71,161.76,41460.0,135.7696,135.778,135.5601,135.602,41460.0
2018-02-27 11:25:00,161.74,161.82,161.65,161.77,37019.0,135.5852,135.6523,135.5098,135.6104,37019.0
2018-02-27 11:30:00,161.79,162.01,161.74,162.01,40486.0,135.6271,135.8115,135.5852,135.8115,40486.0
2018-02-27 11:35:00,161.97,161.97,161.68,161.69,27549.0,135.778,135.778,135.5349,135.5433,27549.0
2018-02-27 11:40:00,161.7,162.01,161.7,161.95,32259.0,135.5517,135.8115,135.5517,135.7612,32259.0
2018-02-27 11:45:00,161.96,162.47,161.96,162.47,47126.0,135.7696,136.1972,135.7696,136.1972,47126.0
2018-02-27 11:50:00,162.49,162.49,162.16,162.27,32014.0,136.2139,136.2139,135.9373,136.0295,32014.0
2018-02-27 11:55:00,162.33,162.41,162.12,162.19,32987.0,136.0798,136.1469,135.9038,135.9624,32987.0
2018-02-27 12:00:00,162.17,162.36,162.13,162.18,35835.0,135.9457,136.1049,135.9121,135.9541,35835.0
2018-02-27 12:05:00,162.22,162.41,162.22,162.38,31480.0,135.9876,136.1469,135.9876,136.1217,31480.0
2018-02-27 12:10:00,162.39,162.53,162.29,162.34,47558.0,136.1301,136.2475,136.0463,136.0882,47558.0
2018-02-27 12:15:00,162.33,162.34,162.04,162.08,28588.0,136.0798,136.0882,135.8367,135.8702,28588.0
2018-02-27 12:20:00,162.07,162.07,161.8,161.8,30208.0,135.8618,135.8618,135.6355,135.6355,30208.0
2018-02-27 12:25:00,161.8,162.02,161.72,161.97,24744.0,135.6355,135.8199,135.5684,135.778,24744.0
2018-02-27 12:30:00,161.97,162.12,161.96,162.1,25999.0,135.778,135.9038,135.7696,135.887,25999.0
2018-02-27 12:35:00,162.08,162.27,162.08,162.27,17656.0,135.8702,136.0295,135.8702,136.0295,17656.0
2018-02-27 12:40:00,162.25,162.32,162.21,162.22,25925.0,136.0127,136.0714,135.9792,135.9876,25925.0
2018-02-27 12:45:00,162.23,162.31,162.14,162.2,35412.0,135.996,136.063,135.9205,135.9708,35412.0
2018-02-27 12:50:00,162.23,162.41,162.23,162.36,22593.0,135.996,136.1469,135.996,136.1049,22593.0
2018-02-27 12:55:00,162.33,162.38,162.24,162.37,18432.0,136.0798,136.1217,136.0044,136.1133,18432.0
2018-02-27 13:00:00,162.35,162.43,162.31,162.31,17669.0,136.0966,136.1636,136.063,136.063,17669.0
2018-02-27 13:05:00,162.31,162.39,162.26,162.37,18786.0,136.063,136.1301,136.0211,136.1133,18786.0
2018-02-27 13:10:00,162.34,162.38,162.12,162.13,17645.0,136.0882,136.1217,135.9038,135.9121,17645.0
2018-02-27 13:15:00,162.1,162.22,162.07,162.18,18196.0,135.887,135.9876,135.8618,135.9541,18196.0
2018-02-27 13:20:00,162.19,162.36,162.16,162.32,18556.0,135.9624,136.1049,135.9373,136.0714,18556.0
2018-02-27 13:25:00,162.32,162.52,162.3,162.51,43266.0,136.0714,136.2391,136.0546,136.2307,43266.0
2018-02-27 13:30:00,162.47,162.47,162.15,162.18,42864.0,136.1972,136.1972,135.9289,135.9541,42864.0
2018-02-27 13:35:00,162.19,162.26,162.13,162.16,20056.0,135.9624,136.0211,135.9121,135.9373,20056.0
2018-02-27 13:40:00,162.14,162.25,162.1,162.19,20815.0,135.9205,136.0127,135.887,135.9624,20815.0
2018-02-27 13:45:00,162.2,162.33,161.97,161.97,24542.0,135.9708,136.0798,135.778,135.778,24542.0
2018-02-27 13:50:00,161.96,162.17,161.91,162.11,26492.0,135.7696,135.9457,135.7277,135.8954,26492.0
2018-02-27 13:55:00,162.08,162.13,161.91,161.91,19886.0,135.8702,135.9121,135.7277,135.7277,19886.0
2018-02-27 14:00:00,161.96,162.1,161.79,161.79,26609.0,135.7696,135.887,135.6271,135.6271,26609.0
2018-02-27 14:05:00,161.79,161.92,161.61,161.84,36265.0,135.6271,135.7361,135.4762,135.669,36265.0
2018-02-27 14:10:00,161.87,162.03,161.73,161.83,24967.0,135.6942,135.8283,135.5768,135.6607,24967.0
2018-02-27 14:15:00,161.86,161.86,161.54,161.54,46810.0,135.6858,135.6858,135.4175,135.4175,46810.0
2018-02-27 14:20:00,161.54,161.61,161.4,161.4,35805.0,135.4175,135.4762,135.3002,135.3002,35805.0
2018-02-27 14:25:00,161.39,161.64,161.28,161.54,47152.0,135.2918,135.5014,135.1996,135.4175,47152.0
2018-02-27 14:30:00,161.52,161.76,161.47,161.68,35414.0,135.4008,135.602,135.3589,135.5349,35414.0
2018-02-27 14:35:00,161.65,161.78,161.54,161.54,23019.0,135.5098,135.6187,135.4175,135.4175,23019.0
2018-02-27 14:40:00,161.53,161.67,161.42,161.5,38609.0,135.4092,135.5265,135.317,135.384,38609.0
2018-02-27 14:45:00,161.48,161.5,161.28,161.4,41298.0,135.3673,135.384,135.1996,135.3002,41298.0
2018-02-27 14:50:00,161.42,161.5,161.32,161.36,30796.0,135.317,135.384,135.2331,135.2667,30796.0
2018-02-27 14:55:00,161.37,161.75,161.37,161.56,37756.0,135.275,135.5936,135.275,135.4343,37756.0
2018-02-27 15:00:00,161.51,161.6,161.3,161.31,40135.0,135.3924,135.4678,135.2164,135.2247,40135.0
2018-02-27 15:05:00,161.31,161.42,161.27,161.37,43179.0,135.2247,135.317,135.1912,135.275,43179.0
2018-02-27 15:10:00,161.37,161.46,161.28,161.28,36714.0,135.275,135.3505,135.1996,135.1996,36714.0
2018-02-27 15:15:00,161.28,161.41,161.23,161.31,41133.0,135.1996,135.3086,135.1577,135.2247,41133.0
2018-02-27 15:20:00,161.31,161.39,161.03,161.2,82818.0,135.2247,135.2918,134.99,135.1325,82818.0
2018-02-27 15:25:00,161.21,161.35,161.08,161.29,46059.0,135.1409,135.2583,135.0319,135.208,46059.0
2018-02-27 15:30:00,161.31,161.41,161.1,161.15,52289.0,135.2247,135.3086,135.0487,135.0906,52289.0
2018-02-27 15:35:00,161.16,161.25,161.01,161.2,61703.0,135.099,135.1744,134.9733,135.1325,61703.0
2018-02-27 15:40:00,161.2,161.22,160.93,161.01,109933.0,135.1325,135.1493,134.9062,134.9733,109933.0
2018-02-27 15:45:00,160.99,161.36,160.94,161.23,99257.0,134.9565,135.2667,134.9146,135.1577,99257.0
2018-02-27 15:50:00,161.23,161.23,160.99,161.03,130300.0,135.1577,135.1577,134.9565,134.99,130300.0
2018-02-27 15:55:00,161.01,161.03,160.64,160.66,254757.0,134.9733,134.99,134.6631,134.6799,254757.0
2018-02-28 09:30:00,160.43,161.09,160.43,160.59,136373.0,135.3482,135.905,135.3482,135.4831,136373.0
2018-02-28 09:35:00,160.6,160.79,160.4,160.5,50721.0,135.4916,135.6519,135.3228,135.4072,50721.0
2018-02-28 09:40:00,160.51,160.75,160.44,160.56,70263.0,135.4157,135.6181,135.3566,135.4578,70263.0
2018-02-28 09:45:00,160.59,160.71,160.32,160.52,60622.0,135.4831,135.5844,135.2554,135.4241,60622.0
2018-02-28 09:50:00,160.53,160.74,160.42,160.69,76868.0,135.4325,135.6097,135.3397,135.5675,76868.0
2018-02-28 09:55:00,160.68,160.81,160.57,160.69,65170.0,135.5591,135.6687,135.4663,135.5675,65170.0
2018-02-28 10:00:00,160.69,160.72,160.54,160.68,72575.0,135.5675,135.5928,135.441,135.5591,72575.0
2018-02-28 10:05:00,160.68,160.89,160.64,160.79,53599.0,135.5591,135.7362,135.5253,135.6519,53599.0
2018-02-28 10:10:00,160.77,160.94,160.77,160.92,51629.0,135.635,135.7784,135.635,135.7616,51629.0
2018-02-28 10:15:00,160.91,161.1,160.89,161.09,45829.0,135.7531,135.9134,135.7362,135.905,45829.0
2018-02-28 10:20:00,161.08,161.14,160.96,161.07,35811.0,135.8965,135.9472,135.7953,135.8881,35811.0
2018-02-28 10:25:00,161.09,161.11,161.0,161.06,45857.0,135.905,135.9218,135.829,135.8797,45857.0
2018-02-28 10:30:00,161.08,161.14,160.97,161.11,35465.0,135.8965,135.9472,135.8037,135.9218,35465.0
2018-02-28 10:35:00,161.1,161.21,161.02,161.12,23986.0,135.9134,136.0062,135.8459,135.9303,23986.0
2018-02-28 10:40:00,161.13,161.13,160.9,160.94,21936.0,135.9387,135.9387,135.7447,135.7784,21936.0
2018-02-28 10:45:00,160.94,160.94,160.5,160.6,55752.0,135.7784,135.7784,135.4072,135.4916,55752.0
2018-02-28 10:50:00,160.62,160.64,160.35,160.38,35062.0,135.5085,135.5253,135.2807,135.306,35062.0
2018-02-28 10:55:00,160.34,160.36,159.92,160.14,86904.0,135.2722,135.2891,134.9179,135.1035,86904.0
2018-02-28 11:00:00,160.19,160.23,160.09,160.18,23974.0,135.1457,135.1794,135.0613,135.1372,23974.0
2018-02-28 11:05:00,160.22,160.25,159.77,159.77,40253.0,135.171,135.1963,134.7913,134.7913,40253.0
2018-02-28 11:10:00,159.76,159.9,159.66,159.86,28200.0,134.7829,134.901,134.6985,134.8673,28200.0
2018-02-28 11:15:00,159.88,160.06,159.83,159.94,25022.0,134.8841,135.036,134.842,134.9348,25022.0
2018-02-28 11:20:00,159.93,160.2,159.92,160.06,52946.0,134.9263,135.1541,134.9179,135.036,52946.0
2018-02-28 11:25:00,160.05,160.22,159.96,160.16,88874.0,135.0276,135.171,134.9516,135.1204,88874.0
2018-02-28 11:30:00,160.15,160.23,159.75,159.75,28670.0,135.1119,135.1794,134.7745,134.7745,28670.0
2018-02-28 11:35:00,159.71,160.02,159.7,159.95,19550.0,134.7407,135.0023,134.7323,134.9432,19550.0
2018-02-28 11:40:00,159.93,160.1,159.8,160.08,10385.0,134.9263,135.0698,134.8167,135.0529,10385.0
2018-02-28 11:45:00,160.1,160.14,159.81,159.95,30609.0,135.0698,135.1035,134.8251,134.9432,30609.0
2018-02-28 11:50:00,159.99,160.05,159.86,160.0,16132.0,134.9769,135.0276,134.8673,134.9854,16132.0
2018-02-28 11:55:00,159.99,160.15,159.97,160.05,19606.0,134.9769,135.1119,134.9601,135.0276,19606.0
2018-02-28 12:00:00,160.07,160.23,160.0,160.19,19677.0,135.0444,135.1794,134.9854,135.1457,19677.0
2018-02-28 12:05:00,160.18,160.4,160.05,160.39,25737.0,135.1372,135.3228,135.0276,135.3144,25737.0
2018-02-28 12:10:00,160.37,160.4,160.21,160.24,15525.0,135.2975,135.3228,135.1626,135.1879,15525.0
2018-02-28 12:15:00,160.25,160.31,160.16,160.2,31084.0,135.1963,135.2469,135.1204,135.1541,31084.0
2018-02-28 12:20:00,160.19,160.23,159.95,160.05,31075.0,135.1457,135.1794,134.9432,135.0276,31075.0
2018-02-28 12:25:00,160.05,160.21,160.02,160.04,23005.0,135.0276,135.1626,135.0023,135.0191,23005.0
2018-02-28 12:30:00,160.0,160.14,159.93,160.06,28360.0,134.9854,135.1035,134.9263,135.036,28360.0
2018-02-28 12:35:00,160.07,160.31,159.98,160.23,29104.0,135.0444,135.2469,134.9685,135.1794,29104.0
2018-02-28 12:40:00,160.25,160.33,160.14,160.28,14554.0,135.1963,135.2638,135.1035,135.2216,14554.0
2018-02-28 12:45:00,160.26,160.3,160.13,160.25,45538.0,135.2047,135.2385,135.0951,135.1963,45538.0
2018-02-28 12:50:00,160.26,160.26,160.08,160.22,21440.0,135.2047,135.2047,135.0529,135.171,21440.0
2018-02-28 12:55:00,160.22,160.26,160.12,160.15,14038.0,135.171,135.2047,135.0866,135.1119,14038.0
2018-02-28 13:00:00,160.13,160.13,159.81,159.85,20052.0,135.0951,135.0951,134.8251,134.8588,20052.0
2018-02-28 13:05:00,159.85,159.96,159.77,159.85,15345.0,134.8588,134.9516,134.7913,134.8588,15345.0
2018-02-28 13:10:00,159.88,160.06,159.87,159.99,43970.0,134.8841,135.036,134.8757,134.9769,43970.0
2018-02-28 13:15:00,159.96,160.12,159.92,160.11,37329.0,134.9516,135.0866,134.9179,135.0782,37329.0
2018-02-28 13:20:00,160.11,160.4,160.1,160.4,17397.0,135.0782,135.3228,135.0698,135.3228,17397.0
2018-02-28 13:25:00,160.38,160.41,160.25,160.36,21505.0,135.306,135.3313,135.1963,135.2891,21505.0
2018-02-28 13:30:00,160.35,160.41,160.25,160.27,16262.0,135.2807,135.3313,135.1963,135.2132,16262.0
2018-02-28 13:35:00,160.25,160.3,160.18,160.24,16756.0,135.1963,135.2385,135.1372,135.1879,16756.0
2018-02-28 13:40:00,160.25,160.26,160.15,160.17,30070.0,135.1963,135.2047,135.1119,135.1288,30070.0
2018-02-28 13:45:00,160.16,160.21,159.91,159.95,27473.0,135.1204,135.1626,134.9095,134.9432,27473.0
2018-02-28 13:50:00,159.98,160.14,159.88,160.12,19450.0,134.9685,135.1035,134.8841,135.0866,19450.0
2018-02-28 13:55:00,160.16,160.28,160.16,160.26,34651.0,135.1204,135.2216,135.1204,135.2047,34651.0
2018-02-28 14:00:00,160.29,160.33,160.16,160.22,41270.0,135.23,135.2638,135.1204,135.171,41270.0
2018-02-28 14:05:00,160.25,160.27,160.17,160.27,26541.0,135.1963,135.2132,135.1288,135.2132,26541.0
2018-02-28 14:10:00,160.25,160.25,160.01,160.02,29398.0,135.1963,135.1963,134.9938,135.0023,29398.0
2018-02-28 14:15:00,160.03,160.06,159.95,159.99,28611.0,135.0107,135.036,134.9432,134.9769,28611.0
2018-02-28 14:20:00,159.99,160.0,159.94,159.96,24478.0,134.9769,134.9854,134.9348,134.9516,24478.0
2018-02-28 14:25:00,159.95,159.97,159.85,159.88,38463.0,134.9432,134.9601,134.8588,134.8841,38463.0
2018-02-28 14:30:00,159.88,159.91,159.65,159.69,59977.0,134.8841,134.9095,134.6901,134.7239,59977.0
2018-02-28 14:35:00,159.69,159.93,159.68,159.68,21569.0,134.7239,134.9263,134.7154,134.7154,21569.0
2018-02-28 14:40:00,159.67,159.7,159.49,159.51,31419.0,134.707,134.7323,134.5551,134.572,31419.0
2018-02-28 14:45:00,159.48,159.55,159.33,159.47,27013.0,134.5467,134.6057,134.4201,134.5382,27013.0
2018-02-28 14:50:00,159.45,159.46,159.21,159.33,24497.0,134.5214,134.5298,134.3189,134.4201,24497.0
2018-02-28 14:55:00,159.35,159.48,159.3,159.41,32103.0,134.437,134.5467,134.3948,134.4876,32103.0
2018-02-28 15:00:00,159.42,159.53,159.23,159.34,19220.0,134.4961,134.5889,134.3358,134.4286,19220.0
2018-02-28 15:05:00,159.33,159.47,159.23,159.44,23426.0,134.4201,134.5382,134.3358,134.5129,23426.0
2018-02-28 15:10:00,159.46,159.57,159.31,159.39,22564.0,134.5298,134.6226,134.4033,134.4708,22564.0
2018-02-28 15:15:00,159.38,159.43,159.12,159.18,28612.0,134.4623,134.5045,134.243,134.2936,28612.0
2018-02-28 15:20:00,159.16,159.16,158.86,159.02,48452.0,134.2767,134.2767,134.0236,134.1586,48452.0
2018-02-28 15:25:00,159.01,159.05,158.75,158.75,55439.0,134.1502,134.1839,133.9308,133.9308,55439.0
2018-02-28 15:30:00,158.8,158.85,158.71,158.71,33216.0,133.973,134.0152,133.8971,133.8971,33216.0
2018-02-28 15:35:00,158.72,158.94,158.65,158.84,67285.0,133.9055,134.0911,133.8464,134.0067,67285.0
2018-02-28 15:40:00,158.83,158.95,158.73,158.86,80604.0,133.9983,134.0995,133.9139,134.0236,80604.0
2018-02-28 15:45:00,158.86,158.86,158.1,158.18,123443.0,134.0236,134.0236,133.3824,133.4499,123443.0
2018-02-28 15:50:00,158.18,158.32,158.07,158.07,132470.0,133.4499,133.568,133.3571,133.3571,132470.0
2018-02-28 15:55:00,158.06,158.22,157.72,157.72,271940.0,133.3487,133.4837,133.0618,133.0618,271940.0
2018-03-01 09:30:00,157.8,158.45,157.63,158.33,80969.0,133.1293,133.6777,132.9859,133.5765,80969.0
2018-03-01 09:35:00,158.47,158.53,158.06,158.47,37690.0,133.6946,133.7452,133.3487,133.6946,37690.0
2018-03-01 09:40:00,158.53,158.63,158.3,158.49,35537.0,133.7452,133.8296,133.5512,133.7115,35537.0
2018-03-01 09:45:00,158.53,158.95,158.48,158.9,37312.0,133.7452,134.0995,133.703,134.0574,37312.0
2018-03-01 09:50:00,158.93,158.98,158.71,158.79,29330.0,134.0827,134.1249,133.8971,133.9646,29330.0
2018-03-01 09:55:00,158.82,159.28,158.78,159.04,92414.0,133.9899,134.378,133.9561,134.1755,92414.0
2018-03-01 10:00:00,159.09,159.4,158.85,159.32,55131.0,134.2177,134.4792,134.0152,134.4117,55131.0
2018-03-01 10:05:00,159.32,159.84,159.26,159.77,26100.0,134.4117,134.8504,134.3611,134.7913,26100.0
2018-03-01 10:10:00,159.74,159.81,159.52,159.8,40804.0,134.766,134.8251,134.5804,134.8167,40804.0
2018-03-01 10:15:00,159.81,160.17,159.71,160.06,52956.0,134.8251,135.1288,134.7407,135.036,52956.0
2018-03-01 10:20:00,160.02,160.06,159.85,160.01,77063.0,135.0023,135.036,134.8588,134.9938,77063.0
2018-03-01 10:25:00,160.0,160.12,159.76,160.03,69567.0,134.9854,135.0866,134.7829,135.0107,69567.0
2018-03-01 10:30:00,160.0,160.43,159.94,160.28,89293.0,134.9854,135.3482,134.9348,135.2216,89293.0
2018-03-01 10:35:00,160.28,160.33,159.88,160.25,81857.0,135.2216,135.2638,134.8841,135.1963,81857.0
2018-03-01 10:40:00,160.23,160.28,159.84,159.86,42848.0,135.1794,135.2216,134.8504,134.8673,42848.0
2018-03-01 10:45:00,159.9,159.94,159.5,159.54,34148.0,134.901,134.9348,134.5636,134.5973,34148.0
2018-03-01 10:50:00,159.52,159.52,159.13,159.37,40437.0,134.5804,134.5804,134.2514,134.4539,40437.0
2018-03-01 10:55:00,159.37,159.38,159.01,159.09,39247.0,134.4539,134.4623,134.1502,134.2177,39247.0
2018-03-01 11:00:00,159.07,159.37,158.96,159.18,46659.0,134.2008,134.4539,134.108,134.2936,46659.0
2018-03-01 11:05:00,159.2,159.31,159.11,159.17,30329.0,134.3105,134.4033,134.2345,134.2851,30329.0
2018-03-01 11:10:00,159.15,159.21,158.99,159.21,35490.0,134.2683,134.3189,134.1333,134.3189,35490.0
2018-03-01 11:15:00,159.21,159.38,159.12,159.34,30085.0,134.3189,134.4623,134.243,134.4286,30085.0
2018-03-01 11:20:00,159.27,159.67,159.27,159.36,47991.0,134.3695,134.707,134.3695,134.4454,47991.0
2018-03-01 11:25:00,159.39,159.41,158.91,158.99,34854.0,134.4708,134.4876,134.0658,134.1333,34854.0
2018-03-01 11:30:00,159.07,159.19,158.96,159.1,34521.0,134.2008,134.302,134.108,134.2261,34521.0
2018-03-01 11:35:00,159.14,159.23,158.92,158.92,31810.0,134.2598,134.3358,134.0742,134.0742,31810.0
2018-03-01 11:40:00,158.94,159.33,158.92,159.31,27289.0,134.0911,134.4201,134.0742,134.4033,27289.0
2018-03-01 11:45:00,159.32,159.51,159.31,159.45,44558.0,134.4117,134.572,134.4033,134.5214,44558.0
2018-03-01 11:50:00,159.45,159.58,159.24,159.57,29002.0,134.5214,134.631,134.3442,134.6226,29002.0
2018-03-01 11:55:00,159.57,159.64,159.38,159.38,29615.0,134.6226,134.6817,134.4623,134.4623,29615.0
2018-03-01 12:00:00,159.4,159.41,158.96,159.02,57506.0,134.4792,134.4876,134.108,134.1586,57506.0
2018-03-01 12:05:00,159.02,159.11,158.69,158.84,25290.0,134.1586,134.2345,133.8802,134.0067,25290.0
2018-03-01 12:10:00,158.81,158.9,158.6,158.64,18442.0,133.9814,134.0574,133.8043,133.838,18442.0
2018-03-01 12:15:00,158.6,158.6,158.1,158.11,49530.0,133.8043,133.8043,133.3824,133.3909,49530.0
2018-03-01 12:20:00,158.1,158.18,158.0,158.0,28621.0,133.3824,133.4499,133.2981,133.2981,28621.0
2018-03-01 12:25:00,158.0,158.3,157.99,158.27,43079.0,133.2981,133.5512,133.2896,133.5259,43079.0
2018-03-01 12:30:00,158.23,158.23,157.81,157.92,41215.0,133.4921,133.4921,133.1378,133.2306,41215.0
2018-03-01 12:35:00,157.96,158.19,157.91,158.07,21927.0,133.2643,133.4584,133.2221,133.3571,21927.0
2018-03-01 12:40:00,158.11,158.28,157.87,158.12,25094.0,133.3909,133.5343,133.1884,133.3993,25094.0
2018-03-01 12:45:00,158.05,158.25,157.88,158.25,22617.0,133.3403,133.509,133.1968,133.509,22617.0
2018-03-01 12:50:00,158.29,158.3,157.85,158.03,29294.0,133.5427,133.5512,133.1715,133.3234,29294.0
2018-03-01 12:55:00,158.03,158.06,157.69,157.78,25003.0,133.3234,133.3487,133.0365,133.1125,25003.0
2018-03-01 13:00:00,157.72,157.72,156.63,156.79,106873.0,133.0618,133.0618,132.1423,132.2772,106873.0
2018-03-01 13:05:00,156.8,156.94,156.57,156.67,36394.0,132.2857,132.4038,132.0916,132.176,36394.0
2018-03-01 13:10:00,156.63,156.82,156.36,156.8,37851.0,132.1423,132.3026,131.9145,132.2857,37851.0
2018-03-01 13:15:00,156.79,156.85,156.66,156.71,20928.0,132.2772,132.3279,132.1676,132.2097,20928.0
2018-03-01 13:20:00,156.67,156.7,156.47,156.67,68756.0,132.176,132.2013,132.0073,132.176,68756.0
2018-03-01 13:25:00,156.69,157.02,156.69,156.88,41282.0,132.1929,132.4713,132.1929,132.3532,41282.0
2018-03-01 13:30:00,156.86,156.88,156.61,156.63,41804.0,132.3363,132.3532,132.1254,132.1423,41804.0
2018-03-01 13:35:00,156.65,156.89,156.55,156.76,25102.0,132.1591,132.3616,132.0748,132.2519,25102.0
2018-03-01 13:40:00,156.75,156.86,156.6,156.67,19941.0,132.2435,132.3363,132.1169,132.176,19941.0
2018-03-01 13:45:00,156.7,156.7,156.18,156.49,39602.0,132.2013,132.2013,131.7626,132.0241,39602.0
2018-03-01 13:50:00,156.51,156.62,156.24,156.37,105441.0,132.041,132.1338,131.8132,131.9229,105441.0
2018-03-01 13:55:00,156.32,156.33,155.82,155.87,87249.0,131.8807,131.8892,131.4589,131.5011,87249.0
2018-03-01 14:00:00,155.88,155.94,155.21,155.48,128725.0,131.5095,131.5601,130.9443,131.172,128725.0
2018-03-01 14:05:00,155.49,155.81,155.35,155.55,67111.0,131.1805,131.4505,131.0624,131.2311,67111.0
2018-03-01 14:10:00,155.57,155.74,155.25,155.28,57765.0,131.248,131.3914,130.978,131.0033,57765.0
2018-03-01 14:15:00,155.27,156.04,155.25,156.01,51736.0,130.9949,131.6445,130.978,131.6192,51736.0
2018-03-01 14:20:00,156.0,156.18,155.68,155.86,56429.0,131.6108,131.7626,131.3408,131.4926,56429.0
2018-03-01 14:25:00,155.89,156.05,155.61,156.03,43073.0,131.5179,131.6529,131.2817,131.6361,43073.0
2018-03-01 14:30:00,156.03,156.14,155.63,155.72,41625.0,131.6361,131.7289,131.2986,131.3745,41625.0
2018-03-01 14:35:00,155.75,155.78,155.42,155.65,41266.0,131.3998,131.4251,131.1214,131.3155,41266.0
2018-03-01 14:40:00,155.69,156.09,155.57,155.97,40931.0,131.3492,131.6867,131.248,131.5854,40931.0
2018-03-01 14:45:00,155.94,156.18,155.66,155.66,30350.0,131.5601,131.7626,131.3239,131.3239,30350.0
2018-03-01 14:50:00,155.73,156.0,155.64,155.73,38817.0,131.383,131.6108,131.307,131.383,38817.0
2018-03-01 14:55:00,155.79,156.15,155.79,156.04,38197.0,131.4336,131.7373,131.4336,131.6445,38197.0
2018-03-01 15:00:00,156.04,156.18,155.48,155.48,48373.0,131.6445,131.7626,131.172,131.172,48373.0
2018-03-01 15:05:00,155.53,156.16,155.52,156.08,39983.0,131.2142,131.7457,131.2058,131.6782,39983.0
2018-03-01 15:10:00,156.06,156.62,155.92,156.51,56687.0,131.6614,132.1338,131.5433,132.041,56687.0
2018-03-01 15:15:00,156.53,156.84,156.36,156.82,41617.0,132.0579,132.3194,131.9145,132.3026,41617.0
2018-03-01 15:20:00,156.84,156.99,156.57,156.6,53865.0,132.3194,132.446,132.0916,132.1169,53865.0
2018-03-01 15:25:00,156.59,156.75,156.48,156.49,46548.0,132.1085,132.2435,132.0157,132.0241,46548.0
2018-03-01 15:30:00,156.49,156.61,155.96,156.08,85658.0,132.0241,132.1254,131.577,131.6782,85658.0
2018-03-01 15:35:00,156.08,156.09,155.74,155.79,85281.0,131.6782,131.6867,131.3914,131.4336,85281.0
2018-03-01 15:40:00,155.75,155.93,155.5,155.73,92712.0,131.3998,131.5517,131.1889,131.383,92712.0
2018-03-01 15:45:00,155.71,156.23,155.6,156.17,123253.0,131.3661,131.8048,131.2733,131.7542,123253.0
2018-03-01 15:50:00,156.17,156.43,155.93,156.04,126568.0,131.7542,131.9735,131.5517,131.6445,126568.0
2018-03-01 15:55:00,156.05,156.36,155.68,155.7,326955.0,131.6529,131.9145,131.3408,131.3577,326955.0
2018-03-02 09:30:00,148.91,149.6,147.1,148.2,1088795.0,125.6292,126.2113,124.1022,125.0302,1088795.0
2018-03-02 09:35:00,148.2,149.23,147.96,149.02,435345.0,125.0302,125.8992,124.8277,125.722,435345.0
2018-03-02 09:40:00,149.01,149.92,148.98,149.76,376571.0,125.7136,126.4813,125.6883,126.3463,376571.0
2018-03-02 09:45:00,149.77,150.34,149.55,149.77,246957.0,126.3548,126.8356,126.1692,126.3548,246957.0
2018-03-02 09:50:00,149.74,150.45,149.52,149.53,199704.0,126.3294,126.9284,126.1438,126.1523,199704.0
2018-03-02 09:55:00,149.55,150.2,149.53,150.05,121412.0,126.1692,126.7175,126.1523,126.591,121412.0
2018-03-02 10:00:00,150.08,150.12,149.75,149.8,149852.0,126.6163,126.65,126.3379,126.3801,149852.0
2018-03-02 10:05:00,149.77,149.79,149.07,149.57,159789.0,126.3548,126.3716,125.7642,126.186,159789.0
2018-03-02 10:10:00,149.56,149.58,149.05,149.1,128475.0,126.1776,126.1945,125.7473,125.7895,128475.0
2018-03-02 10:15:00,149.09,149.66,148.65,149.45,178140.0,125.7811,126.262,125.4099,126.0848,178140.0
2018-03-02 10:20:00,149.52,150.12,149.45,149.81,106313.0,126.1438,126.65,126.0848,126.3885,106313.0
2018-03-02 10:25:00,149.83,149.86,149.16,149.25,81125.0,126.4054,126.4307,125.8401,125.9161,81125.0
2018-03-02 10:30:00,149.24,149.74,149.11,149.58,93515.0,125.9076,126.3294,125.7979,126.1945,93515.0
2018-03-02 10:35:00,149.58,149.68,149.25,149.36,72946.0,126.1945,126.2788,125.9161,126.0089,72946.0
2018-03-02 10:40:00,149.37,149.44,148.85,148.86,123704.0,126.0173,126.0763,125.5786,125.587,123704.0
2018-03-02 10:45:00,148.83,148.95,148.33,148.39,153561.0,125.5617,125.663,125.1399,125.1905,153561.0
2018-03-02 10:50:00,148.39,148.43,148.06,148.22,107368.0,125.1905,125.2243,124.9121,125.0471,107368.0
2018-03-02 10:55:00,148.24,148.36,148.03,148.06,96192.0,125.064,125.1652,124.8868,124.9121,96192.0
2018-03-02 11:00:00,148.03,148.04,147.43,147.44,172335.0,124.8868,124.8952,124.3806,124.389,172335.0
2018-03-02 11:05:00,147.43,147.46,146.84,147.04,183937.0,124.3806,124.4059,123.8828,124.0516,183937.0
2018-03-02 11:10:00,147.04,147.53,146.9,147.45,139556.0,124.0516,124.465,123.9335,124.3975,139556.0
2018-03-02 11:15:00,147.46,147.61,147.06,147.15,105283.0,124.4059,124.5325,124.0684,124.1444,105283.0
2018-03-02 11:20:00,147.16,147.45,147.13,147.45,63282.0,124.1528,124.3975,124.1275,124.3975,63282.0
2018-03-02 11:25:00,147.42,147.98,147.41,147.64,104225.0,124.3722,124.8446,124.3637,124.5578,104225.0
2018-03-02 11:30:00,147.65,147.82,147.43,147.7,67480.0,124.5662,124.7096,124.3806,124.6084,67480.0
2018-03-02 11:35:00,147.72,147.74,147.42,147.68,43103.0,124.6253,124.6421,124.3722,124.5915,43103.0
2018-03-02 11:40:00,147.7,147.99,147.62,147.72,84318.0,124.6084,124.853,124.5409,124.6253,84318.0
2018-03-02 11:45:00,147.75,148.05,147.64,147.85,80547.0,124.6506,124.9037,124.5578,124.7349,80547.0
2018-03-02 11:50:00,147.86,147.9,147.48,147.64,122813.0,124.7434,124.7771,124.4228,124.5578,122813.0
2018-03-02 11:55:00,147.66,147.66,147.28,147.52,108323.0,124.5746,124.5746,124.254,124.4565,108323.0
2018-03-02 12:00:00,147.5,147.89,147.35,147.53,109931.0,124.4397,124.7687,124.3131,124.465,109931.0
2018-03-02 12:05:00,147.53,147.71,147.26,147.33,54719.0,124.465,124.6168,124.2372,124.2962,54719.0
2018-03-02 12:10:00,147.34,147.44,147.11,147.41,47748.0,124.3047,124.389,124.1106,124.3637,47748.0
2018-03-02 12:15:00,147.43,147.65,147.42,147.56,58544.0,124.3806,124.5662,124.3722,124.4903,58544.0
2018-03-02 12:20:00,147.57,148.08,147.57,148.08,89242.0,124.4987,124.929,124.4987,124.929,89242.0
2018-03-02 12:25:00,148.1,148.3,147.94,148.3,96335.0,124.9458,125.1146,124.8109,125.1146,96335.0
2018-03-02 12:30:00,148.3,148.45,148.28,148.31,85636.0,125.1146,125.2411,125.0977,125.123,85636.0
2018-03-02 12:35:00,148.29,148.58,148.26,148.36,60929.0,125.1061,125.3508,125.0808,125.1652,60929.0
2018-03-02 12:40:00,148.34,148.73,148.34,148.7,72165.0,125.1483,125.4774,125.1483,125.452,72165.0
2018-03-02 12:45:00,148.69,148.85,148.56,148.85,72301.0,125.4436,125.5786,125.3339,125.5786,72301.0
2018-03-02 12:50:00,148.85,149.2,148.82,149.17,92477.0,125.5786,125.8739,125.5533,125.8486,92477.0
2018-03-02 12:55:00,149.18,149.21,148.99,149.02,90603.0,125.857,125.8823,125.6967,125.722,90603.0
2018-03-02 13:00:00,148.99,149.04,148.59,148.79,75449.0,125.6967,125.7389,125.3592,125.528,75449.0
2018-03-02 13:05:00,148.79,148.83,148.6,148.71,89557.0,125.528,125.5617,125.3677,125.4605,89557.0
2018-03-02 13:10:00,148.71,148.71,148.32,148.35,61562.0,125.4605,125.4605,125.1315,125.1568,61562.0
2018-03-02 13:15:00,148.33,148.43,148.25,148.28,56616.0,125.1399,125.2243,125.0724,125.0977,56616.0
2018-03-02 13:20:00,148.27,148.41,148.26,148.32,33933.0,125.0893,125.2074,125.0808,125.1315,33933.0
2018-03-02 13:25:00,148.3,148.53,148.3,148.44,71136.0,125.1146,125.3086,125.1146,125.2327,71136.0
2018-03-02 13:30:00,148.44,148.53,148.17,148.23,48556.0,125.2327,125.3086,125.0049,125.0555,48556.0
2018-03-02 13:35:00,148.21,148.29,147.93,148.23,77028.0,125.0386,125.1061,124.8024,125.0555,77028.0
2018-03-02 13:40:00,148.24,148.3,148.19,148.25,41503.0,125.064,125.1146,125.0218,125.0724,41503.0
2018-03-02 13:45:00,148.27,148.52,148.27,148.5,59357.0,125.0893,125.3002,125.0893,125.2833,59357.0
2018-03-02 13:50:00,148.5,148.53,148.27,148.28,58285.0,125.2833,125.3086,125.0893,125.0977,58285.0
2018-03-02 13:55:00,148.27,148.27,148.0,148.19,75643.0,125.0893,125.0893,124.8615,125.0218,75643.0
2018-03-02 14:00:00,148.19,148.26,148.13,148.18,78648.0,125.0218,125.0808,124.9712,125.0133,78648.0
2018-03-02 14:05:00,148.19,148.19,147.96,148.04,53274.0,125.0218,125.0218,124.8277,124.8952,53274.0
2018-03-02 14:10:00,148.06,148.1,148.01,148.07,48997.0,124.9121,124.9458,124.8699,124.9205,48997.0
2018-03-02 14:15:00,148.09,148.12,147.56,147.58,119443.0,124.9374,124.9627,124.4903,124.5071,119443.0
2018-03-02 14:20:00,147.57,147.85,147.56,147.84,106975.0,124.4987,124.7349,124.4903,124.7265,106975.0
2018-03-02 14:25:00,147.89,148.04,147.8,147.85,68201.0,124.7687,124.8952,124.6927,124.7349,68201.0
2018-03-02 14:30:00,147.84,147.96,147.76,147.77,43201.0,124.7265,124.8277,124.659,124.6674,43201.0
2018-03-02 14:35:00,147.77,148.13,147.7,148.13,52150.0,124.6674,124.9712,124.6084,124.9712,52150.0
2018-03-02 14:40:00,148.13,148.15,147.87,147.96,60049.0,124.9712,124.988,124.7518,124.8277,60049.0
2018-03-02 14:45:00,147.96,148.19,147.95,148.19,51393.0,124.8277,125.0218,124.8193,125.0218,51393.0
2018-03-02 14:50:00,148.19,148.26,148.05,148.06,64041.0,125.0218,125.0808,124.9037,124.9121,64041.0
2018-03-02 14:55:00,148.06,148.06,147.87,147.97,66133.0,124.9121,124.9121,124.7518,124.8362,66133.0
2018-03-02 15:00:00,147.95,147.95,147.61,147.63,116790.0,124.8193,124.8193,124.5325,124.5493,116790.0
2018-03-02 15:05:00,147.63,147.71,147.36,147.43,98165.0,124.5493,124.6168,124.3215,124.3806,98165.0
2018-03-02 15:10:00,147.42,147.45,147.08,147.4,145697.0,124.3722,124.3975,124.0853,124.3553,145697.0
2018-03-02 15:15:00,147.41,147.64,147.33,147.6,114202.0,124.3637,124.5578,124.2962,124.524,114202.0
2018-03-02 15:20:00,147.62,147.87,147.57,147.81,98172.0,124.5409,124.7518,124.4987,124.7012,98172.0
2018-03-02 15:25:00,147.79,147.94,147.67,147.84,101545.0,124.6843,124.8109,124.5831,124.7265,101545.0
2018-03-02 15:30:00,147.85,147.94,147.72,147.76,120274.0,124.7349,124.8109,124.6253,124.659,120274.0
2018-03-02 15:35:00,147.77,148.07,147.75,147.96,146456.0,124.6674,124.9205,124.6506,124.8277,146456.0
2018-03-02 15:40:00,147.95,148.07,147.81,148.06,179626.0,124.8193,124.9205,124.7012,124.9121,179626.0
2018-03-02 15:45:00,148.07,148.15,147.88,148.15,210484.0,124.9205,124.988,124.7602,124.988,210484.0
2018-03-02 15:50:00,148.16,148.5,148.15,148.47,208113.0,124.9965,125.2833,124.988,125.258,208113.0
2018-03-02 15:55:00,148.47,148.6,148.23,148.25,370535.0,125.258,125.3677,125.0555,125.0724,370535.0
2018-03-05 09:30:00,148.28,148.83,147.92,148.06,223090.0,125.0977,125.5617,124.794,124.9121,223090.0
2018-03-05 09:35:00,147.98,148.74,147.93,148.47,135217.0,124.8446,125.4858,124.8024,125.258,135217.0
2018-03-05 09:40:00,148.49,148.85,148.32,148.76,76968.0,125.2749,125.5786,125.1315,125.5027,76968.0
2018-03-05 09:45:00,148.76,148.77,148.43,148.51,50612.0,125.5027,125.5111,125.2243,125.2917,50612.0
2018-03-05 09:50:00,148.53,148.77,148.5,148.77,57139.0,125.3086,125.5111,125.2833,125.5111,57139.0
2018-03-05 09:55:00,148.75,149.08,148.74,148.91,74021.0,125.4942,125.7726,125.4858,125.6292,74021.0
2018-03-05 10:00:00,148.91,149.58,148.91,149.57,84536.0,125.6292,126.1945,125.6292,126.186,84536.0
2018-03-05 10:05:00,149.57,149.73,149.49,149.69,78794.0,126.186,126.321,126.1185,126.2873,78794.0
2018-03-05 10:10:00,149.71,149.75,149.36,149.49,97015.0,126.3041,126.3379,126.0089,126.1185,97015.0
2018-03-05 10:15:00,149.47,149.52,149.38,149.45,37766.0,126.1017,126.1438,126.0257,126.0848,37766.0
2018-03-05 10:20:00,149.46,149.55,149.4,149.4,49820.0,126.0932,126.1692,126.0426,126.0426,49820.0
2018-03-05 10:25:00,149.43,149.56,149.37,149.51,47266.0,126.0679,126.1776,126.0173,126.1354,47266.0
2018-03-05 10:30:00,149.51,149.63,149.43,149.48,76990.0,126.1354,126.2366,126.0679,126.1101,76990.0
2018-03-05 10:35:00,149.48,149.94,149.48,149.91,108537.0,126.1101,126.4982,126.1101,126.4729,108537.0
2018-03-05 10:40:00,149.93,149.93,149.7,149.79,72851.0,126.4897,126.4897,126.2957,126.3716,72851.0
2018-03-05 10:45:00,149.78,149.98,149.78,149.97,56508.0,126.3632,126.5319,126.3632,126.5235,56508.0
2018-03-05 10:50:00,149.98,150.03,149.8,149.81,91629.0,126.5319,126.5741,126.3801,126.3885,91629.0
2018-03-05 10:55:00,149.8,150.01,149.73,149.99,35549.0,126.3801,126.5572,126.321,126.5404,35549.0
2018-03-05 11:00:00,150.0,150.2,149.95,150.05,69488.0,126.5488,126.7175,126.5066,126.591,69488.0
2018-03-05 11:05:00,150.03,150.42,150.02,150.28,61842.0,126.5741,126.9031,126.5657,126.785,61842.0
2018-03-05 11:10:00,150.28,150.34,150.13,150.18,38630.0,126.785,126.8356,126.6585,126.7007,38630.0
2018-03-05 11:15:00,150.15,150.16,149.86,149.98,46612.0,126.6753,126.6838,126.4307,126.5319,46612.0
2018-03-05 11:20:00,150.0,150.33,150.0,150.2,39181.0,126.5488,126.8272,126.5488,126.7175,39181.0
2018-03-05 11:25:00,150.19,150.54,150.17,150.41,68304.0,126.7091,127.0044,126.6922,126.8947,68304.0
2018-03-05 11:30:00,150.4,150.53,150.38,150.44,126436.0,126.8863,126.9959,126.8694,126.92,126436.0
2018-03-05 11:35:00,150.45,150.81,150.41,150.78,70166.0,126.9284,127.2322,126.8947,127.2069,70166.0
2018-03-05 11:40:00,150.8,150.97,150.78,150.93,95382.0,127.2237,127.3671,127.2069,127.3334,95382.0
2018-03-05 11:45:00,150.94,151.08,150.84,150.94,88755.0,127.3418,127.4599,127.2575,127.3418,88755.0
2018-03-05 11:50:00,150.94,151.1,150.92,150.97,100063.0,127.3418,127.4768,127.325,127.3671,100063.0
2018-03-05 11:55:00,150.97,151.15,150.94,151.03,73409.0,127.3671,127.519,127.3418,127.4178,73409.0
2018-03-05 12:00:00,151.02,151.12,150.91,151.0,79581.0,127.4093,127.4937,127.3165,127.3925,79581.0
2018-03-05 12:05:00,150.99,151.0,150.83,150.9,29385.0,127.384,127.3925,127.249,127.3081,29385.0
2018-03-05 12:10:00,150.91,151.01,150.77,150.8,29776.0,127.3165,127.4009,127.1984,127.2237,29776.0
2018-03-05 12:15:00,150.8,150.99,150.76,150.84,36180.0,127.2237,127.384,127.19,127.2575,36180.0
2018-03-05 12:20:00,150.83,150.88,150.68,150.75,37714.0,127.249,127.2912,127.1225,127.1815,37714.0
2018-03-05 12:25:00,150.73,151.0,150.69,151.0,34073.0,127.1647,127.3925,127.1309,127.3925,34073.0
2018-03-05 12:30:00,151.0,151.06,150.73,150.86,52318.0,127.3925,127.4431,127.1647,127.2743,52318.0
2018-03-05 12:35:00,150.88,150.95,150.8,150.89,35015.0,127.2912,127.3503,127.2237,127.2997,35015.0
2018-03-05 12:40:00,150.87,150.93,150.79,150.82,27757.0,127.2828,127.3334,127.2153,127.2406,27757.0
2018-03-05 12:45:00,150.83,151.01,150.83,150.97,30414.0,127.249,127.4009,127.249,127.3671,30414.0
2018-03-05 12:50:00,150.97,151.02,150.89,150.89,87022.0,127.3671,127.4093,127.2997,127.2997,87022.0
2018-03-05 12:55:00,150.87,151.21,150.87,151.21,36883.0,127.2828,127.5696,127.2828,127.5696,36883.0
2018-03-05 13:00:00,151.21,151.41,151.17,151.36,41592.0,127.5696,127.7384,127.5359,127.6962,41592.0
2018-03-05 13:05:00,151.36,151.47,151.14,151.17,34416.0,127.6962,127.789,127.5106,127.5359,34416.0
2018-03-05 13:10:00,151.17,151.33,151.14,151.22,29115.0,127.5359,127.6709,127.5106,127.5781,29115.0
2018-03-05 13:15:00,151.22,151.27,150.96,150.97,29803.0,127.5781,127.6202,127.3587,127.3671,29803.0
2018-03-05 13:20:00,150.98,151.03,150.94,150.97,37828.0,127.3756,127.4178,127.3418,127.3671,37828.0
2018-03-05 13:25:00,150.97,150.98,150.8,150.81,25435.0,127.3671,127.3756,127.2237,127.2322,25435.0
2018-03-05 13:30:00,150.78,150.87,150.61,150.71,26626.0,127.2069,127.2828,127.0634,127.1478,26626.0
2018-03-05 13:35:00,150.73,150.82,150.68,150.75,25847.0,127.1647,127.2406,127.1225,127.1815,25847.0
2018-03-05 13:40:00,150.74,150.93,150.71,150.79,37552.0,127.1731,127.3334,127.1478,127.2153,37552.0
2018-03-05 13:45:00,150.79,150.87,150.63,150.72,21812.0,127.2153,127.2828,127.0803,127.1562,21812.0
2018-03-05 13:50:00,150.73,150.79,150.65,150.76,24994.0,127.1647,127.2153,127.0972,127.19,24994.0
2018-03-05 13:55:00,150.77,150.84,150.69,150.78,25899.0,127.1984,127.2575,127.1309,127.2069,25899.0
2018-03-05 14:00:00,150.78,150.9,150.75,150.75,49114.0,127.2069,127.3081,127.1815,127.1815,49114.0
2018-03-05 14:05:00,150.74,150.84,150.67,150.77,25076.0,127.1731,127.2575,127.114,127.1984,25076.0
2018-03-05 14:10:00,150.77,150.78,150.38,150.47,50535.0,127.1984,127.2069,126.8694,126.9453,50535.0
2018-03-05 14:15:00,150.48,150.55,150.38,150.4,45007.0,126.9538,127.0128,126.8694,126.8863,45007.0
2018-03-05 14:20:00,150.41,150.52,150.38,150.52,48141.0,126.8947,126.9875,126.8694,126.9875,48141.0
2018-03-05 14:25:00,150.52,150.83,150.51,150.75,44988.0,126.9875,127.249,126.9791,127.1815,44988.0
2018-03-05 14:30:00,150.75,150.95,150.75,150.91,38093.0,127.1815,127.3503,127.1815,127.3165,38093.0
2018-03-05 14:35:00,150.91,150.98,150.73,150.97,51582.0,127.3165,127.3756,127.1647,127.3671,51582.0
2018-03-05 14:40:00,150.96,151.11,150.94,151.09,49775.0,127.3587,127.4853,127.3418,127.4684,49775.0
2018-03-05 14:45:00,151.09,151.11,150.97,151.0,65077.0,127.4684,127.4853,127.3671,127.3925,65077.0
2018-03-05 14:50:00,151.02,151.04,150.85,150.87,36284.0,127.4093,127.4262,127.2659,127.2828,36284.0
2018-03-05 14:55:00,150.87,150.96,150.85,150.91,66099.0,127.2828,127.3587,127.2659,127.3165,66099.0
2018-03-05 15:00:00,150.91,151.07,150.91,150.97,59860.0,127.3165,127.4515,127.3165,127.3671,59860.0
2018-03-05 15:05:00,150.98,151.1,150.87,150.91,52800.0,127.3756,127.4768,127.2828,127.3165,52800.0
2018-03-05 15:10:00,150.9,151.04,150.85,150.97,48221.0,127.3081,127.4262,127.2659,127.3671,48221.0
2018-03-05 15:15:00,150.96,151.04,150.88,151.01,54510.0,127.3587,127.4262,127.2912,127.4009,54510.0
2018-03-05 15:20:00,151.0,151.19,151.0,151.19,63542.0,127.3925,127.5528,127.3925,127.5528,63542.0
2018-03-05 15:25:00,151.18,151.18,151.04,151.08,65521.0,127.5443,127.5443,127.4262,127.4599,65521.0
2018-03-05 15:30:00,151.08,151.24,150.96,151.23,75088.0,127.4599,127.5949,127.3587,127.5865,75088.0
2018-03-05 15:35:00,151.23,151.34,151.12,151.3,82126.0,127.5865,127.6793,127.4937,127.6456,82126.0
2018-03-05 15:40:00,151.31,151.48,151.23,151.4,88182.0,127.654,127.7974,127.5865,127.7299,88182.0
2018-03-05 15:45:00,151.4,151.48,151.25,151.27,88344.0,127.7299,127.7974,127.6034,127.6202,88344.0
2018-03-05 15:50:00,151.25,151.29,151.11,151.24,118493.0,127.6034,127.6371,127.4853,127.5949,118493.0
2018-03-05 15:55:00,151.25,151.32,151.05,151.06,271101.0,127.6034,127.6624,127.4346,127.4431,271101.0
2018-03-06 09:30:00,151.18,151.71,150.9,150.9,397946.0,127.5443,127.9915,127.3081,127.3081,397946.0
2018-03-06 09:35:00,150.96,151.03,150.45,150.97,136888.0,127.3587,127.4178,126.9284,127.3671,136888.0
2018-03-06 09:40:00,150.98,151.39,150.79,151.15,93102.0,127.3756,127.7215,127.2153,127.519,93102.0
2018-03-06 09:45:00,151.12,151.21,150.89,150.99,88880.0,127.4937,127.5696,127.2997,127.384,88880.0
2018-03-06 09:50:00,151.0,151.23,150.88,151.09,103470.0,127.3925,127.5865,127.2912,127.4684,103470.0
2018-03-06 09:55:00,151.06,151.25,150.98,151.07,65948.0,127.4431,127.6034,127.3756,127.4515,65948.0
2018-03-06 10:00:00,151.11,151.21,150.94,150.98,48285.0,127.4853,127.5696,127.3418,127.3756,48285.0
2018-03-06 10:05:00,150.93,150.93,150.62,150.73,66991.0,127.3334,127.3334,127.0719,127.1647,66991.0
2018-03-06 10:10:00,150.76,150.77,150.43,150.46,65654.0,127.19,127.1984,126.9116,126.9369,65654.0
2018-03-06 10:15:00,150.47,150.64,150.33,150.64,68784.0,126.9453,127.0887,126.8272,127.0887,68784.0
2018-03-06 10:20:00,150.63,150.77,150.51,150.72,43898.0,127.0803,127.1984,126.9791,127.1562,43898.0
2018-03-06 10:25:00,150.72,150.95,150.7,150.8,44382.0,127.1562,127.3503,127.1394,127.2237,44382.0
2018-03-06 10:30:00,150.81,150.85,150.71,150.74,32291.0,127.2322,127.2659,127.1478,127.1731,32291.0
2018-03-06 10:35:00,150.73,151.3,150.66,151.3,77167.0,127.1647,127.6456,127.1056,127.6456,77167.0
2018-03-06 10:40:00,151.25,151.3,151.05,151.2,59655.0,127.6034,127.6456,127.4346,127.5612,59655.0
2018-03-06 10:45:00,151.22,151.31,151.09,151.26,38928.0,127.5781,127.654,127.4684,127.6118,38928.0
2018-03-06 10:50:00,151.26,151.29,151.0,151.08,54708.0,127.6118,127.6371,127.3925,127.4599,54708.0
2018-03-06 10:55:00,151.06,151.15,150.8,150.86,35451.0,127.4431,127.519,127.2237,127.2743,35451.0
2018-03-06 11:00:00,150.86,150.88,150.62,150.72,32384.0,127.2743,127.2912,127.0719,127.1562,32384.0
2018-03-06 11:05:00,150.73,150.74,150.54,150.59,38168.0,127.1647,127.1731,127.0044,127.0466,38168.0
2018-03-06 11:10:00,150.55,150.66,150.4,150.51,54137.0,127.0128,127.1056,126.8863,126.9791,54137.0
2018-03-06 11:15:00,150.52,150.84,150.52,150.84,38714.0,126.9875,127.2575,126.9875,127.2575,38714.0
2018-03-06 11:20:00,150.82,150.87,150.51,150.52,28553.0,127.2406,127.2828,126.9791,126.9875,28553.0
2018-03-06 11:25:00,150.5,150.61,150.4,150.47,37388.0,126.9706,127.0634,126.8863,126.9453,37388.0
2018-03-06 11:30:00,150.5,150.5,150.29,150.3,27632.0,126.9706,126.9706,126.7935,126.8019,27632.0
2018-03-06 11:35:00,150.28,150.44,150.27,150.3,32363.0,126.785,126.92,126.7766,126.8019,32363.0
2018-03-06 11:40:00,150.32,150.45,150.24,150.38,39376.0,126.8188,126.9284,126.7513,126.8694,39376.0
2018-03-06 11:45:00,150.38,150.67,150.38,150.6,38946.0,126.8694,127.114,126.8694,127.055,38946.0
2018-03-06 11:50:00,150.63,150.65,150.42,150.52,27894.0,127.0803,127.0972,126.9031,126.9875,27894.0
2018-03-06 11:55:00,150.5,150.62,150.37,150.57,20213.0,126.9706,127.0719,126.861,127.0297,20213.0
2018-03-06 12:00:00,150.55,150.56,150.46,150.52,15146.0,127.0128,127.0212,126.9369,126.9875,15146.0
2018-03-06 12:05:00,150.54,150.72,150.47,150.64,29035.0,127.0044,127.1562,126.9453,127.0887,29035.0
2018-03-06 12:10:00,150.68,150.73,150.64,150.69,23377.0,127.1225,127.1647,127.0887,127.1309,23377.0
2018-03-06 12:15:00,150.67,150.69,150.5,150.57,32202.0,127.114,127.1309,126.9706,127.0297,32202.0
2018-03-06 12:20:00,150.58,150.65,150.36,150.38,20474.0,127.0381,127.0972,126.8525,126.8694,20474.0
2018-03-06 12:25:00,150.35,150.58,150.35,150.43,34386.0,126.8441,127.0381,126.8441,126.9116,34386.0
2018-03-06 12:30:00,150.41,150.43,150.16,150.25,76121.0,126.8947,126.9116,126.6838,126.7597,76121.0
2018-03-06 12:35:00,150.27,150.45,150.24,150.45,63820.0,126.7766,126.9284,126.7513,126.9284,63820.0
2018-03-06 12:40:00,150.43,150.53,150.33,150.34,31248.0,126.9116,126.9959,126.8272,126.8356,31248.0
2018-03-06 12:45:00,150.35,150.35,150.13,150.15,31304.0,126.8441,126.8441,126.6585,126.6753,31304.0
2018-03-06 12:50:00,150.16,150.3,150.16,150.26,42500.0,126.6838,126.8019,126.6838,126.7681,42500.0
2018-03-06 12:55:00,150.25,150.65,150.23,150.59,50828.0,126.7597,127.0972,126.7428,127.0466,50828.0
2018-03-06 13:00:00,150.59,150.67,150.51,150.56,45993.0,127.0466,127.114,126.9791,127.0212,45993.0
2018-03-06 13:05:00,150.54,150.78,150.54,150.67,35785.0,127.0044,127.2069,127.0044,127.114,35785.0
2018-03-06 13:10:00,150.7,150.76,150.6,150.67,22367.0,127.1394,127.19,127.055,127.114,22367.0
2018-03-06 13:15:00,150.69,150.79,150.64,150.65,18947.0,127.1309,127.2153,127.0887,127.0972,18947.0
2018-03-06 13:20:00,150.65,150.76,150.61,150.66,10897.0,127.0972,127.19,127.0634,127.1056,10897.0
2018-03-06 13:25:00,150.65,150.69,150.55,150.57,18342.0,127.0972,127.1309,127.0128,127.0297,18342.0
2018-03-06 13:30:00,150.57,150.68,150.54,150.6,20229.0,127.0297,127.1225,127.0044,127.055,20229.0
2018-03-06 13:35:00,150.62,150.64,150.52,150.52,12165.0,127.0719,127.0887,126.9875,126.9875,12165.0
2018-03-06 13:40:00,150.53,150.58,150.47,150.53,13326.0,126.9959,127.0381,126.9453,126.9959,13326.0
2018-03-06 13:45:00,150.53,150.56,150.22,150.25,24057.0,126.9959,127.0212,126.7344,126.7597,24057.0
2018-03-06 13:50:00,150.27,150.41,150.23,150.35,24287.0,126.7766,126.8947,126.7428,126.8441,24287.0
2018-03-06 13:55:00,150.34,150.4,150.22,150.36,17438.0,126.8356,126.8863,126.7344,126.8525,17438.0
2018-03-06 14:00:00,150.39,150.59,150.37,150.55,25403.0,126.8778,127.0466,126.861,127.0128,25403.0
2018-03-06 14:05:00,150.52,150.61,150.48,150.55,62329.0,126.9875,127.0634,126.9538,127.0128,62329.0
2018-03-06 14:10:00,150.54,150.58,150.48,150.56,50283.0,127.0044,127.0381,126.9538,127.0212,50283.0
2018-03-06 14:15:00,150.54,150.55,150.3,150.45,42125.0,127.0044,127.0128,126.8019,126.9284,42125.0
2018-03-06 14:20:00,150.45,150.57,150.43,150.44,19419.0,126.9284,127.0297,126.9116,126.92,19419.0
2018-03-06 14:25:00,150.45,150.5,150.37,150.48,25696.0,126.9284,126.9706,126.861,126.9538,25696.0
2018-03-06 14:30:00,150.48,150.71,150.48,150.7,37482.0,126.9538,127.1478,126.9538,127.1394,37482.0
2018-03-06 14:35:00,150.7,150.8,150.69,150.79,53247.0,127.1394,127.2237,127.1309,127.2153,53247.0
2018-03-06 14:40:00,150.79,150.96,150.78,150.95,28589.0,127.2153,127.3587,127.2069,127.3503,28589.0
2018-03-06 14:45:00,150.92,151.11,150.89,151.11,41059.0,127.325,127.4853,127.2997,127.4853,41059.0
2018-03-06 14:50:00,151.09,151.18,150.96,150.96,54211.0,127.4684,127.5443,127.3587,127.3587,54211.0
2018-03-06 14:55:00,150.98,151.05,150.94,151.03,23525.0,127.3756,127.4346,127.3418,127.4178,23525.0
2018-03-06 15:00:00,151.03,151.1,150.88,150.91,60161.0,127.4178,127.4768,127.2912,127.3165,60161.0
2018-03-06 15:05:00,150.91,151.03,150.89,150.99,26496.0,127.3165,127.4178,127.2997,127.384,26496.0
2018-03-06 15:10:00,150.97,150.97,150.87,150.87,39576.0,127.3671,127.3671,127.2828,127.2828,39576.0
2018-03-06 15:15:00,150.88,150.96,150.78,150.87,25544.0,127.2912,127.3587,127.2069,127.2828,25544.0
2018-03-06 15:20:00,150.88,151.0,150.85,150.95,30265.0,127.2912,127.3925,127.2659,127.3503,30265.0
2018-03-06 15:25:00,150.95,151.12,150.85,151.05,54484.0,127.3503,127.4937,127.2659,127.4346,54484.0
2018-03-06 15:30:00,151.05,151.15,150.97,151.07,64000.0,127.4346,127.519,127.3671,127.4515,64000.0
2018-03-06 15:35:00,151.08,151.16,151.04,151.04,44457.0,127.4599,127.5274,127.4262,127.4262,44457.0
2018-03-06 15:40:00,151.05,151.12,151.03,151.09,68083.0,127.4346,127.4937,127.4178,127.4684,68083.0
2018-03-06 15:45:00,151.09,151.2,150.99,151.08,78853.0,127.4684,127.5612,127.384,127.4599,78853.0
2018-03-06 15:50:00,151.07,151.2,151.05,151.19,106601.0,127.4515,127.5612,127.4346,127.5528,106601.0
2018-03-06 15:55:00,151.19,151.21,150.91,151.17,192995.0,127.5528,127.5696,127.3165,127.5359,192995.0
2018-03-07 09:30:00,149.86,150.55,149.68,150.43,114130.0,126.4307,127.0128,126.2788,126.9116,114130.0
2018-03-07 09:35:00,150.48,150.85,150.36,150.61,72878.0,126.9538,127.2659,126.8525,127.0634,72878.0
2018-03-07 09:40:00,150.61,151.05,150.61,150.79,35103.0,127.0634,127.4346,127.0634,127.2153,35103.0
2018-03-07 09:45:00,150.8,151.22,150.59,150.9,57205.0,127.2237,127.5781,127.0466,127.3081,57205.0
2018-03-07 09:50:00,150.9,151.03,150.57,150.63,78377.0,127.3081,127.4178,127.0297,127.0803,78377.0
2018-03-07 09:55:00,150.66,150.68,150.41,150.43,62424.0,127.1056,127.1225,126.8947,126.9116,62424.0
2018-03-07 10:00:00,150.41,150.66,150.26,150.61,37893.0,126.8947,127.1056,126.7681,127.0634,37893.0
2018-03-07 10:05:00,150.62,150.68,150.45,150.59,39055.0,127.0719,127.1225,126.9284,127.0466,39055.0
2018-03-07 10:10:00,150.57,151.04,150.57,151.01,36432.0,127.0297,127.4262,127.0297,127.4009,36432.0
2018-03-07 10:15:00,151.06,151.2,150.9,151.2,57446.0,127.4431,127.5612,127.3081,127.5612,57446.0
2018-03-07 10:20:00,151.17,151.52,151.09,151.35,35412.0,127.5359,127.8312,127.4684,127.6877,35412.0
2018-03-07 10:25:00,151.35,151.37,151.19,151.33,26131.0,127.6877,127.7046,127.5528,127.6709,26131.0
2018-03-07 10:30:00,151.31,151.64,151.24,151.63,47832.0,127.654,127.9324,127.5949,127.924,47832.0
2018-03-07 10:35:00,151.66,151.72,151.45,151.5,41990.0,127.9493,127.9999,127.7721,127.8143,41990.0
2018-03-07 10:40:00,151.51,151.92,151.5,151.83,31462.0,127.8227,128.1686,127.8143,128.0927,31462.0
2018-03-07 10:45:00,151.79,151.89,151.76,151.81,54342.0,128.0589,128.1433,128.0336,128.0758,54342.0
2018-03-07 10:50:00,151.79,151.9,151.6,151.64,24405.0,128.0589,128.1517,127.8987,127.9324,24405.0
2018-03-07 10:55:00,151.63,151.81,151.63,151.77,21089.0,127.924,128.0758,127.924,128.0421,21089.0
2018-03-07 11:00:00,151.77,151.83,151.52,151.59,19494.0,128.0421,128.0927,127.8312,127.8902,19494.0
2018-03-07 11:05:00,151.6,151.63,151.52,151.61,16887.0,127.8987,127.924,127.8312,127.9071,16887.0
2018-03-07 11:10:00,151.61,151.76,151.6,151.74,42760.0,127.9071,128.0336,127.8987,128.0168,42760.0
2018-03-07 11:15:00,151.73,151.8,151.65,151.69,31905.0,128.0083,128.0674,127.9408,127.9746,31905.0
2018-03-07 11:20:00,151.67,151.68,151.47,151.53,40856.0,127.9577,127.9661,127.789,127.8396,40856.0
2018-03-07 11:25:00,151.53,151.53,151.25,151.5,23535.0,127.8396,127.8396,127.6034,127.8143,23535.0
2018-03-07 11:30:00,151.53,151.63,151.37,151.47,23668.0,127.8396,127.924,127.7046,127.789,23668.0
2018-03-07 11:35:00,151.46,151.52,151.35,151.35,16295.0,127.7805,127.8312,127.6877,127.6877,16295.0
2018-03-07 11:40:00,151.35,151.48,151.35,151.36,21925.0,127.6877,127.7974,127.6877,127.6962,21925.0
2018-03-07 11:45:00,151.35,151.35,151.14,151.15,13361.0,127.6877,127.6877,127.5106,127.519,13361.0
2018-03-07 11:50:00,151.13,151.15,150.84,150.92,36362.0,127.5021,127.519,127.2575,127.325,36362.0
2018-03-07 11:55:00,150.93,151.02,150.68,150.72,36929.0,127.3334,127.4093,127.1225,127.1562,36929.0
2018-03-07 12:00:00,150.74,150.87,150.65,150.7,29073.0,127.1731,127.2828,127.0972,127.1394,29073.0
2018-03-07 12:05:00,150.72,150.81,150.7,150.75,26396.0,127.1562,127.2322,127.1394,127.1815,26396.0
2018-03-07 12:10:00,150.74,150.76,150.28,150.44,27200.0,127.1731,127.19,126.785,126.92,27200.0
2018-03-07 12:15:00,150.43,150.69,150.39,150.64,30286.0,126.9116,127.1309,126.8778,127.0887,30286.0
2018-03-07 12:20:00,150.62,150.64,150.4,150.56,30035.0,127.0719,127.0887,126.8863,127.0212,30035.0
2018-03-07 12:25:00,150.59,150.72,150.53,150.63,31275.0,127.0466,127.1562,126.9959,127.0803,31275.0
2018-03-07 12:30:00,150.61,150.62,150.49,150.51,16678.0,127.0634,127.0719,126.9622,126.9791,16678.0
2018-03-07 12:35:00,150.5,150.77,150.49,150.74,34865.0,126.9706,127.1984,126.9622,127.1731,34865.0
2018-03-07 12:40:00,150.74,150.96,150.55,150.96,32876.0,127.1731,127.3587,127.0128,127.3587,32876.0
2018-03-07 12:45:00,150.94,151.14,150.91,151.02,30656.0,127.3418,127.5106,127.3165,127.4093,30656.0
2018-03-07 12:50:00,151.02,151.07,150.97,150.98,19406.0,127.4093,127.4515,127.3671,127.3756,19406.0
2018-03-07 12:55:00,150.99,151.07,150.94,150.97,17141.0,127.384,127.4515,127.3418,127.3671,17141.0
2018-03-07 13:00:00,150.94,150.95,150.75,150.78,40075.0,127.3418,127.3503,127.1815,127.2069,40075.0
2018-03-07 13:05:00,150.79,150.81,150.62,150.68,27180.0,127.2153,127.2322,127.0719,127.1225,27180.0
2018-03-07 13:10:00,150.68,150.77,150.63,150.77,21648.0,127.1225,127.1984,127.0803,127.1984,21648.0
2018-03-07 13:15:00,150.77,150.91,150.64,150.88,21087.0,127.1984,127.3165,127.0887,127.2912,21087.0
2018-03-07 13:20:00,150.89,150.99,150.81,150.95,25227.0,127.2997,127.384,127.2322,127.3503,25227.0
2018-03-07 13:25:00,150.94,151.21,150.91,151.21,23410.0,127.3418,127.5696,127.3165,127.5696,23410.0
2018-03-07 13:30:00,151.19,151.38,151.01,151.02,36939.0,127.5528,127.713,127.4009,127.4093,36939.0
2018-03-07 13:35:00,151.01,151.09,150.93,151.05,19114.0,127.4009,127.4684,127.3334,127.4346,19114.0
2018-03-07 13:40:00,151.03,151.03,150.94,150.99,11413.0,127.4178,127.4178,127.3418,127.384,11413.0
2018-03-07 13:45:00,150.99,151.16,150.92,151.01,16235.0,127.384,127.5274,127.325,127.4009,16235.0
2018-03-07 13:50:00,151.01,151.17,150.94,151.16,25502.0,127.4009,127.5359,127.3418,127.5274,25502.0
2018-03-07 13:55:00,151.17,151.18,151.07,151.12,20550.0,127.5359,127.5443,127.4515,127.4937,20550.0
2018-03-07 14:00:00,151.12,151.15,151.0,151.11,21084.0,127.4937,127.519,127.3925,127.4853,21084.0
2018-03-07 14:05:00,151.11,151.12,150.96,151.02,20979.0,127.4853,127.4937,127.3587,127.4093,20979.0
2018-03-07 14:10:00,151.04,151.27,151.02,151.23,24817.0,127.4262,127.6202,127.4093,127.5865,24817.0
2018-03-07 14:15:00,151.22,151.25,151.15,151.16,12904.0,127.5781,127.6034,127.519,127.5274,12904.0
2018-03-07 14:20:00,151.16,151.37,151.14,151.32,22690.0,127.5274,127.7046,127.5106,127.6624,22690.0
2018-03-07 14:25:00,151.32,151.33,151.16,151.17,21586.0,127.6624,127.6709,127.5274,127.5359,21586.0
2018-03-07 14:30:00,151.18,151.37,151.17,151.35,18811.0,127.5443,127.7046,127.5359,127.6877,18811.0
2018-03-07 14:35:00,151.35,151.48,151.34,151.41,28488.0,127.6877,127.7974,127.6793,127.7384,28488.0
2018-03-07 14:40:00,151.43,151.5,151.38,151.45,18375.0,127.7552,127.8143,127.713,127.7721,18375.0
2018-03-07 14:45:00,151.45,151.74,151.42,151.74,41446.0,127.7721,128.0168,127.7468,128.0168,41446.0
2018-03-07 14:50:00,151.73,151.83,151.4,151.44,36140.0,128.0083,128.0927,127.7299,127.7637,36140.0
2018-03-07 14:55:00,151.44,151.54,151.4,151.5,29764.0,127.7637,127.848,127.7299,127.8143,29764.0
2018-03-07 15:00:00,151.48,151.63,151.41,151.63,23455.0,127.7974,127.924,127.7384,127.924,23455.0
2018-03-07 15:05:00,151.64,151.96,151.64,151.88,56618.0,127.9324,128.2024,127.9324,128.1349,56618.0
2018-03-07 15:10:00,151.87,152.09,151.82,152.01,45687.0,128.1264,128.312,128.0843,128.2446,45687.0
2018-03-07 15:15:00,152.0,152.1,151.98,152.08,44960.0,128.2361,128.3205,128.2192,128.3036,44960.0
2018-03-07 15:20:00,152.09,152.27,151.99,152.24,58618.0,128.312,128.4639,128.2277,128.4386,58618.0
2018-03-07 15:25:00,152.22,152.55,152.2,152.54,74183.0,128.4217,128.7001,128.4048,128.6917,74183.0
2018-03-07 15:30:00,152.55,152.74,152.51,152.72,127683.0,128.7001,128.8604,128.6664,128.8435,127683.0
2018-03-07 15:35:00,152.73,152.74,152.44,152.5,81120.0,128.852,128.8604,128.6073,128.6579,81120.0
2018-03-07 15:40:00,152.49,152.54,152.42,152.48,46380.0,128.6495,128.6917,128.5905,128.6411,46380.0
2018-03-07 15:45:00,152.44,152.5,152.33,152.35,57358.0,128.6073,128.6579,128.5145,128.5314,57358.0
2018-03-07 15:50:00,152.35,152.4,152.15,152.4,106423.0,128.5314,128.5736,128.3627,128.5736,106423.0
2018-03-07 15:55:00,152.39,152.44,152.33,152.36,262497.0,128.5651,128.6073,128.5145,128.5398,262497.0
2018-03-08 09:30:00,152.73,153.35,152.65,153.21,100128.0,128.852,129.3751,128.7845,129.2569,100128.0
2018-03-08 09:35:00,153.31,153.64,153.11,153.59,58726.0,129.3413,129.6197,129.1726,129.5775,58726.0
2018-03-08 09:40:00,153.57,153.84,153.53,153.83,52784.0,129.5607,129.7884,129.5269,129.78,52784.0
2018-03-08 09:45:00,153.85,153.98,153.72,153.9,38225.0,129.7969,129.9066,129.6872,129.8391,38225.0
2018-03-08 09:50:00,153.95,154.22,153.9,154.1,41728.0,129.8812,130.109,129.8391,130.0078,41728.0
2018-03-08 09:55:00,154.09,154.17,153.8,153.91,104965.0,129.9994,130.0669,129.7547,129.8475,104965.0
2018-03-08 10:00:00,153.92,153.98,153.5,153.5,32946.0,129.8559,129.9066,129.5016,129.5016,32946.0
2018-03-08 10:05:00,153.49,153.54,153.34,153.47,23409.0,129.4932,129.5353,129.3666,129.4763,23409.0
2018-03-08 10:10:00,153.44,153.98,153.44,153.94,63651.0,129.451,129.9066,129.451,129.8728,63651.0
2018-03-08 10:15:00,153.96,154.04,153.71,153.78,38287.0,129.8897,129.9572,129.6788,129.7378,38287.0
2018-03-08 10:20:00,153.8,153.8,153.68,153.7,46659.0,129.7547,129.7547,129.6535,129.6703,46659.0
2018-03-08 10:25:00,153.69,153.95,153.62,153.62,62583.0,129.6619,129.8812,129.6028,129.6028,62583.0
2018-03-08 10:30:00,153.58,153.9,153.57,153.89,34374.0,129.5691,129.8391,129.5607,129.8306,34374.0
2018-03-08 10:35:00,153.86,153.9,153.4,153.45,37414.0,129.8053,129.8391,129.4172,129.4594,37414.0
2018-03-08 10:40:00,153.45,153.91,153.44,153.88,54026.0,129.4594,129.8475,129.451,129.8222,54026.0
2018-03-08 10:45:00,153.88,153.9,153.8,153.85,33980.0,129.8222,129.8391,129.7547,129.7969,33980.0
2018-03-08 10:50:00,153.84,153.92,153.75,153.91,65703.0,129.7884,129.8559,129.7125,129.8475,65703.0
2018-03-08 10:55:00,153.9,153.96,153.76,153.77,61124.0,129.8391,129.8897,129.721,129.7294,61124.0
2018-03-08 11:00:00,153.76,153.93,153.62,153.82,79242.0,129.721,129.8644,129.6028,129.7716,79242.0
2018-03-08 11:05:00,153.79,153.93,153.76,153.83,57438.0,129.7463,129.8644,129.721,129.78,57438.0
2018-03-08 11:10:00,153.85,154.06,153.85,154.04,30988.0,129.7969,129.9741,129.7969,129.9572,30988.0
2018-03-08 11:15:00,154.03,154.1,153.81,153.85,26427.0,129.9487,130.0078,129.7631,129.7969,26427.0
2018-03-08 11:20:00,153.87,154.2,153.86,154.2,29210.0,129.8138,130.0922,129.8053,130.0922,29210.0
2018-03-08 11:25:00,154.2,154.2,153.78,154.18,47377.0,130.0922,130.0922,129.7378,130.0753,47377.0
2018-03-08 11:30:00,154.18,154.2,153.84,153.85,35445.0,130.0753,130.0922,129.7884,129.7969,35445.0
2018-03-08 11:35:00,153.84,153.86,153.72,153.79,21434.0,129.7884,129.8053,129.6872,129.7463,21434.0
2018-03-08 11:40:00,153.78,153.88,153.63,153.63,23306.0,129.7378,129.8222,129.6113,129.6113,23306.0
2018-03-08 11:45:00,153.65,153.65,153.44,153.5,16833.0,129.6282,129.6282,129.451,129.5016,16833.0
2018-03-08 11:50:00,153.5,153.56,153.32,153.56,14715.0,129.5016,129.5522,129.3497,129.5522,14715.0
2018-03-08 11:55:00,153.55,153.75,153.51,153.62,28956.0,129.5438,129.7125,129.51,129.6028,28956.0
2018-03-08 12:00:00,153.59,153.73,153.48,153.53,22069.0,129.5775,129.6956,129.4847,129.5269,22069.0
2018-03-08 12:05:00,153.51,153.58,153.4,153.43,23808.0,129.51,129.5691,129.4172,129.4425,23808.0
2018-03-08 12:10:00,153.45,153.45,153.19,153.26,30063.0,129.4594,129.4594,129.2401,129.2991,30063.0
2018-03-08 12:15:00,153.25,153.42,153.25,153.42,13430.0,129.2907,129.4341,129.2907,129.4341,13430.0
2018-03-08 12:20:00,153.44,153.55,153.33,153.39,27341.0,129.451,129.5438,129.3582,129.4088,27341.0
2018-03-08 12:25:00,153.39,153.7,153.39,153.67,25872.0,129.4088,129.6703,129.4088,129.645,25872.0
2018-03-08 12:30:00,153.68,153.7,153.51,153.51,25329.0,129.6535,129.6703,129.51,129.51,25329.0
2018-03-08 12:35:00,153.51,153.68,153.41,153.63,16272.0,129.51,129.6535,129.4257,129.6113,16272.0
2018-03-08 12:40:00,153.59,153.71,153.58,153.67,17647.0,129.5775,129.6788,129.5691,129.645,17647.0
2018-03-08 12:45:00,153.69,153.87,153.68,153.87,17623.0,129.6619,129.8138,129.6535,129.8138,17623.0
2018-03-08 12:50:00,153.86,153.89,153.61,153.62,23493.0,129.8053,129.8306,129.5944,129.6028,23493.0
2018-03-08 12:55:00,153.63,153.72,153.55,153.61,16786.0,129.6113,129.6872,129.5438,129.5944,16786.0
2018-03-08 13:00:00,153.62,153.77,153.5,153.76,82299.0,129.6028,129.7294,129.5016,129.721,82299.0
2018-03-08 13:05:00,153.75,153.82,153.62,153.67,24788.0,129.7125,129.7716,129.6028,129.645,24788.0
2018-03-08 13:10:00,153.69,153.74,153.57,153.61,17859.0,129.6619,129.7041,129.5607,129.5944,17859.0
2018-03-08 13:15:00,153.62,153.71,153.57,153.68,14505.0,129.6028,129.6788,129.5607,129.6535,14505.0
2018-03-08 13:20:00,153.69,153.72,153.41,153.41,14585.0,129.6619,129.6872,129.4257,129.4257,14585.0
2018-03-08 13:25:00,153.43,153.54,153.33,153.48,26726.0,129.4425,129.5353,129.3582,129.4847,26726.0
2018-03-08 13:30:00,153.49,153.51,153.4,153.45,20977.0,129.4932,129.51,129.4172,129.4594,20977.0
2018-03-08 13:35:00,153.47,153.49,153.32,153.32,20310.0,129.4763,129.4932,129.3497,129.3497,20310.0
2018-03-08 13:40:00,153.31,153.41,153.21,153.21,15624.0,129.3413,129.4257,129.2569,129.2569,15624.0
2018-03-08 13:45:00,153.21,153.26,153.11,153.22,25512.0,129.2569,129.2991,129.1726,129.2654,25512.0
2018-03-08 13:50:00,153.22,153.42,153.19,153.34,23821.0,129.2654,129.4341,129.2401,129.3666,23821.0
2018-03-08 13:55:00,153.33,153.53,153.27,153.5,40538.0,129.3582,129.5269,129.3076,129.5016,40538.0
2018-03-08 14:00:00,153.51,153.66,153.5,153.54,38450.0,129.51,129.6366,129.5016,129.5353,38450.0
2018-03-08 14:05:00,153.53,153.6,153.46,153.58,45065.0,129.5269,129.586,129.4679,129.5691,45065.0
2018-03-08 14:10:00,153.59,153.74,153.59,153.71,40223.0,129.5775,129.7041,129.5775,129.6788,40223.0
2018-03-08 14:15:00,153.71,153.95,153.7,153.92,35924.0,129.6788,129.8812,129.6703,129.8559,35924.0
2018-03-08 14:20:00,153.93,154.0,153.92,153.92,30726.0,129.8644,129.9234,129.8559,129.8559,30726.0
2018-03-08 14:25:00,153.93,154.12,153.93,154.06,39644.0,129.8644,130.0247,129.8644,129.9741,39644.0
2018-03-08 14:30:00,154.04,154.11,153.82,154.11,29081.0,129.9572,130.0162,129.7716,130.0162,29081.0
2018-03-08 14:35:00,154.12,154.19,154.08,154.19,38345.0,130.0247,130.0837,129.9909,130.0837,38345.0
2018-03-08 14:40:00,154.19,154.32,154.18,154.32,48083.0,130.0837,130.1934,130.0753,130.1934,48083.0
2018-03-08 14:45:00,154.3,154.5,154.3,154.36,44653.0,130.1765,130.3453,130.1765,130.2272,44653.0
2018-03-08 14:50:00,154.35,154.38,154.06,154.06,20234.0,130.2187,130.244,129.9741,129.9741,20234.0
2018-03-08 14:55:00,154.03,154.21,154.0,154.21,27161.0,129.9487,130.1006,129.9234,130.1006,27161.0
2018-03-08 15:00:00,154.21,154.37,154.21,154.24,39792.0,130.1006,130.2356,130.1006,130.1259,39792.0
2018-03-08 15:05:00,154.25,154.37,154.19,154.34,37866.0,130.1343,130.2356,130.0837,130.2103,37866.0
2018-03-08 15:10:00,154.34,154.41,154.31,154.36,35196.0,130.2103,130.2693,130.185,130.2272,35196.0
2018-03-08 15:15:00,154.37,154.5,154.31,154.43,34662.0,130.2356,130.3453,130.185,130.2862,34662.0
2018-03-08 15:20:00,154.45,154.61,154.43,154.49,59386.0,130.3031,130.4381,130.2862,130.3368,59386.0
2018-03-08 15:25:00,154.47,154.52,154.4,154.46,55603.0,130.32,130.3621,130.2609,130.3115,55603.0
2018-03-08 15:30:00,154.46,154.5,154.24,154.42,59729.0,130.3115,130.3453,130.1259,130.2778,59729.0
2018-03-08 15:35:00,154.43,154.45,154.2,154.2,51048.0,130.2862,130.3031,130.0922,130.0922,51048.0
2018-03-08 15:40:00,154.2,154.27,154.03,154.11,57356.0,130.0922,130.1512,129.9487,130.0162,57356.0
2018-03-08 15:45:00,154.09,154.12,153.88,154.04,88805.0,129.9994,130.0247,129.8222,129.9572,88805.0
2018-03-08 15:50:00,154.06,154.37,154.06,154.25,96550.0,129.9741,130.2356,129.9741,130.1343,96550.0
2018-03-08 15:55:00,154.25,154.52,154.18,154.44,213378.0,130.1343,130.3621,130.0753,130.2946,213378.0
2018-03-09 09:30:00,155.62,156.64,155.47,156.21,189158.0,131.2902,132.1507,131.1636,131.7879,189158.0
2018-03-09 09:35:00,156.17,156.3,155.16,155.58,97032.0,131.7542,131.8638,130.9021,131.2564,97032.0
2018-03-09 09:40:00,155.59,155.75,155.21,155.38,71754.0,131.2649,131.3998,130.9443,131.0877,71754.0
2018-03-09 09:45:00,155.36,155.38,154.91,154.93,55466.0,131.0708,131.0877,130.6912,130.708,55466.0
2018-03-09 09:50:00,154.96,155.48,154.96,155.33,64025.0,130.7333,131.172,130.7333,131.0455,64025.0
2018-03-09 09:55:00,155.33,155.41,155.01,155.09,32769.0,131.0455,131.113,130.7755,130.843,32769.0
2018-03-09 10:00:00,155.11,155.28,155.04,155.18,42240.0,130.8599,131.0033,130.8008,130.919,42240.0
2018-03-09 10:05:00,155.18,155.27,155.0,155.11,28682.0,130.919,130.9949,130.7671,130.8599,28682.0
2018-03-09 10:10:00,155.15,155.24,154.98,155.19,39784.0,130.8936,130.9696,130.7502,130.9274,39784.0
2018-03-09 10:15:00,155.18,155.18,154.99,154.99,86800.0,130.919,130.919,130.7587,130.7587,86800.0
2018-03-09 10:20:00,154.99,155.04,154.84,154.94,50129.0,130.7587,130.8008,130.6321,130.7165,50129.0
2018-03-09 10:25:00,154.95,155.46,154.94,155.46,99160.0,130.7249,131.1552,130.7165,131.1552,99160.0
2018-03-09 10:30:00,155.46,155.53,155.28,155.51,43104.0,131.1552,131.2142,131.0033,131.1974,43104.0
2018-03-09 10:35:00,155.52,155.64,155.46,155.51,26357.0,131.2058,131.307,131.1552,131.1974,26357.0
2018-03-09 10:40:00,155.59,155.72,155.54,155.72,34899.0,131.2649,131.3745,131.2227,131.3745,34899.0
2018-03-09 10:45:00,155.7,155.89,155.7,155.77,60813.0,131.3577,131.5179,131.3577,131.4167,60813.0
2018-03-09 10:50:00,155.77,156.08,155.77,156.08,46879.0,131.4167,131.6782,131.4167,131.6782,46879.0
2018-03-09 10:55:00,156.09,156.11,155.85,155.97,95590.0,131.6867,131.7036,131.4842,131.5854,95590.0
2018-03-09 11:00:00,155.99,156.2,155.95,156.14,31932.0,131.6023,131.7795,131.5686,131.7289,31932.0
2018-03-09 11:05:00,156.15,156.25,156.04,156.17,41261.0,131.7373,131.8217,131.6445,131.7542,41261.0
2018-03-09 11:10:00,156.18,156.52,156.13,156.33,53032.0,131.7626,132.0495,131.7204,131.8892,53032.0
2018-03-09 11:15:00,156.33,156.55,156.3,156.51,43443.0,131.8892,132.0748,131.8638,132.041,43443.0
2018-03-09 11:20:00,156.49,156.63,156.44,156.61,86641.0,132.0241,132.1423,131.982,132.1254,86641.0
2018-03-09 11:25:00,156.6,156.68,156.46,156.66,55725.0,132.1169,132.1844,131.9988,132.1676,55725.0
2018-03-09 11:30:00,156.67,156.71,156.55,156.63,38585.0,132.176,132.2097,132.0748,132.1423,38585.0
2018-03-09 11:35:00,156.63,156.65,156.46,156.65,34183.0,132.1423,132.1591,131.9988,132.1591,34183.0
2018-03-09 11:40:00,156.65,156.72,156.63,156.64,34586.0,132.1591,132.2182,132.1423,132.1507,34586.0
2018-03-09 11:45:00,156.66,156.68,156.44,156.64,32149.0,132.1676,132.1844,131.982,132.1507,32149.0
2018-03-09 11:50:00,156.66,156.82,156.64,156.74,39334.0,132.1676,132.3026,132.1507,132.2351,39334.0
2018-03-09 11:55:00,156.75,156.9,156.62,156.78,36823.0,132.2435,132.37,132.1338,132.2688,36823.0
2018-03-09 12:00:00,156.81,157.15,156.81,157.12,78864.0,132.2941,132.581,132.2941,132.5556,78864.0
2018-03-09 12:05:00,157.13,157.17,156.94,157.11,37001.0,132.5641,132.5978,132.4038,132.5472,37001.0
2018-03-09 12:10:00,157.08,157.29,156.98,157.19,38049.0,132.5219,132.6991,132.4375,132.6147,38049.0
2018-03-09 12:15:00,157.18,157.29,157.1,157.27,27354.0,132.6063,132.6991,132.5388,132.6822,27354.0
2018-03-09 12:20:00,157.29,157.33,157.23,157.33,25523.0,132.6991,132.7328,132.6485,132.7328,25523.0
2018-03-09 12:25:00,157.34,157.41,157.31,157.35,37428.0,132.7413,132.8003,132.7159,132.7497,37428.0
2018-03-09 12:30:00,157.36,157.56,157.34,157.55,30084.0,132.7581,132.9269,132.7413,132.9184,30084.0
2018-03-09 12:35:00,157.53,157.56,157.19,157.23,37759.0,132.9015,132.9269,132.6147,132.6485,37759.0
2018-03-09 12:40:00,157.22,157.24,157.11,157.18,20569.0,132.64,132.6569,132.5472,132.6063,20569.0
2018-03-09 12:45:00,157.18,157.31,157.17,157.3,23000.0,132.6063,132.7159,132.5978,132.7075,23000.0
2018-03-09 12:50:00,157.3,157.31,157.18,157.25,27581.0,132.7075,132.7159,132.6063,132.6653,27581.0
2018-03-09 12:55:00,157.25,157.28,157.15,157.21,15047.0,132.6653,132.6906,132.581,132.6316,15047.0
2018-03-09 13:00:00,157.22,157.5,157.22,157.47,16909.0,132.64,132.8762,132.64,132.8509,16909.0
2018-03-09 13:05:00,157.47,157.47,157.16,157.21,24935.0,132.8509,132.8509,132.5894,132.6316,24935.0
2018-03-09 13:10:00,157.23,157.42,157.23,157.32,14544.0,132.6485,132.8087,132.6485,132.7244,14544.0
2018-03-09 13:15:00,157.35,157.49,157.29,157.45,25505.0,132.7497,132.8678,132.6991,132.8341,25505.0
2018-03-09 13:20:00,157.45,157.48,157.31,157.44,22757.0,132.8341,132.8594,132.7159,132.8256,22757.0
2018-03-09 13:25:00,157.45,157.62,157.43,157.54,29316.0,132.8341,132.9775,132.8172,132.91,29316.0
2018-03-09 13:30:00,157.54,157.73,157.5,157.71,33357.0,132.91,133.0703,132.8762,133.0534,33357.0
2018-03-09 13:35:00,157.7,157.7,157.55,157.58,32691.0,133.045,133.045,132.9184,132.9437,32691.0
2018-03-09 13:40:00,157.58,157.66,157.44,157.63,28581.0,132.9437,133.0112,132.8256,132.9859,28581.0
2018-03-09 13:45:00,157.63,157.67,157.56,157.58,14884.0,132.9859,133.0197,132.9269,132.9437,14884.0
2018-03-09 13:50:00,157.57,157.68,157.57,157.61,21785.0,132.9353,133.0281,132.9353,132.969,21785.0
2018-03-09 13:55:00,157.61,157.65,157.57,157.62,17934.0,132.969,133.0028,132.9353,132.9775,17934.0
2018-03-09 14:00:00,157.63,157.64,157.49,157.5,24910.0,132.9859,132.9944,132.8678,132.8762,24910.0
2018-03-09 14:05:00,157.48,157.48,157.3,157.3,56814.0,132.8594,132.8594,132.7075,132.7075,56814.0
2018-03-09 14:10:00,157.3,157.49,157.3,157.48,22321.0,132.7075,132.8678,132.7075,132.8594,22321.0
2018-03-09 14:15:00,157.46,157.46,157.36,157.39,20179.0,132.8425,132.8425,132.7581,132.7834,20179.0
2018-03-09 14:20:00,157.38,157.38,157.2,157.32,24118.0,132.775,132.775,132.6231,132.7244,24118.0
2018-03-09 14:25:00,157.31,157.31,157.11,157.14,36550.0,132.7159,132.7159,132.5472,132.5725,36550.0
2018-03-09 14:30:00,157.15,157.15,157.04,157.07,23763.0,132.581,132.581,132.4882,132.5135,23763.0
2018-03-09 14:35:00,157.07,157.24,157.06,157.24,71721.0,132.5135,132.6569,132.505,132.6569,71721.0
2018-03-09 14:40:00,157.24,157.25,157.06,157.1,22776.0,132.6569,132.6653,132.505,132.5388,22776.0
2018-03-09 14:45:00,157.09,157.12,156.8,156.88,26297.0,132.5303,132.5556,132.2857,132.3532,26297.0
2018-03-09 14:50:00,156.86,156.95,156.81,156.93,33012.0,132.3363,132.4122,132.2941,132.3954,33012.0
2018-03-09 14:55:00,156.93,157.09,156.89,157.08,56981.0,132.3954,132.5303,132.3616,132.5219,56981.0
2018-03-09 15:00:00,157.08,157.2,157.07,157.18,35314.0,132.5219,132.6231,132.5135,132.6063,35314.0
2018-03-09 15:05:00,157.19,157.23,157.02,157.19,70708.0,132.6147,132.6485,132.4713,132.6147,70708.0
2018-03-09 15:10:00,157.19,157.36,157.19,157.35,56291.0,132.6147,132.7581,132.6147,132.7497,56291.0
2018-03-09 15:15:00,157.35,157.36,157.17,157.18,33297.0,132.7497,132.7581,132.5978,132.6063,33297.0
2018-03-09 15:20:00,157.17,157.22,157.14,157.2,36956.0,132.5978,132.64,132.5725,132.6231,36956.0
2018-03-09 15:25:00,157.2,157.23,157.14,157.21,53209.0,132.6231,132.6485,132.5725,132.6316,53209.0
2018-03-09 15:30:00,157.2,157.24,157.14,157.15,74706.0,132.6231,132.6569,132.5725,132.581,74706.0
2018-03-09 15:35:00,157.14,157.35,157.08,157.3,78120.0,132.5725,132.7497,132.5219,132.7075,78120.0
2018-03-09 15:40:00,157.29,157.39,157.06,157.07,62528.0,132.6991,132.7834,132.505,132.5135,62528.0
2018-03-09 15:45:00,157.08,157.14,156.85,156.89,77918.0,132.5219,132.5725,132.3279,132.3616,77918.0
2018-03-09 15:50:00,156.89,157.25,156.89,157.16,114215.0,132.3616,132.6653,132.3616,132.5894,114215.0
2018-03-09 15:55:00,157.16,157.3,157.09,157.25,229727.0,132.5894,132.7075,132.5303,132.6653,229727.0
2018-03-12 09:30:00,157.74,159.17,157.5,158.44,154749.0,133.0787,134.2851,132.8762,133.6693,154749.0
2018-03-12 09:35:00,158.5,158.99,158.5,158.9,63113.0,133.7199,134.1333,133.7199,134.0574,63113.0
2018-03-12 09:40:00,158.83,159.1,158.64,158.83,63155.0,133.9983,134.2261,133.838,133.9983,63155.0
2018-03-12 09:45:00,158.81,159.2,158.62,159.2,59526.0,133.9814,134.3105,133.8211,134.3105,59526.0
2018-03-12 09:50:00,159.19,159.19,158.94,159.03,60963.0,134.302,134.302,134.0911,134.167,60963.0
2018-03-12 09:55:00,159.08,159.31,159.04,159.16,55308.0,134.2092,134.4033,134.1755,134.2767,55308.0
2018-03-12 10:00:00,159.16,159.45,158.83,158.86,50695.0,134.2767,134.5214,133.9983,134.0236,50695.0
2018-03-12 10:05:00,158.81,158.92,158.66,158.67,37409.0,133.9814,134.0742,133.8549,133.8633,37409.0
2018-03-12 10:10:00,158.69,158.89,158.62,158.69,30563.0,133.8802,134.0489,133.8211,133.8802,30563.0
2018-03-12 10:15:00,158.67,158.89,158.6,158.72,20239.0,133.8633,134.0489,133.8043,133.9055,20239.0
2018-03-12 10:20:00,158.72,158.74,158.36,158.44,23922.0,133.9055,133.9224,133.6018,133.6693,23922.0
2018-03-12 10:25:00,158.45,158.63,158.41,158.43,28311.0,133.6777,133.8296,133.644,133.6608,28311.0
2018-03-12 10:30:00,158.44,158.67,158.29,158.66,42338.0,133.6693,133.8633,133.5427,133.8549,42338.0
2018-03-12 10:35:00,158.66,158.66,158.43,158.45,31474.0,133.8549,133.8549,133.6608,133.6777,31474.0
2018-03-12 10:40:00,158.5,158.65,158.42,158.65,39495.0,133.7199,133.8464,133.6524,133.8464,39495.0
2018-03-12 10:45:00,158.65,158.88,158.59,158.88,42847.0,133.8464,134.0405,133.7958,134.0405,42847.0
2018-03-12 10:50:00,158.87,159.16,158.85,158.9,51165.0,134.0321,134.2767,134.0152,134.0574,51165.0
2018-03-12 10:55:00,158.89,158.9,158.32,158.4,28763.0,134.0489,134.0574,133.568,133.6355,28763.0
2018-03-12 11:00:00,158.38,158.63,158.3,158.54,26956.0,133.6187,133.8296,133.5512,133.7536,26956.0
2018-03-12 11:05:00,158.51,158.51,158.14,158.15,29102.0,133.7283,133.7283,133.4162,133.4246,29102.0
2018-03-12 11:10:00,158.12,158.25,158.05,158.05,23843.0,133.3993,133.509,133.3403,133.3403,23843.0
2018-03-12 11:15:00,158.05,158.16,158.0,158.15,26409.0,133.3403,133.4331,133.2981,133.4246,26409.0
2018-03-12 11:20:00,158.16,158.16,157.9,157.93,28771.0,133.4331,133.4331,133.2137,133.239,28771.0
2018-03-12 11:25:00,157.93,158.05,157.86,157.93,39000.0,133.239,133.3403,133.18,133.239,39000.0
2018-03-12 11:30:00,157.93,158.22,157.91,158.19,26937.0,133.239,133.4837,133.2221,133.4584,26937.0
2018-03-12 11:35:00,158.19,158.24,158.08,158.15,31498.0,133.4584,133.5005,133.3656,133.4246,31498.0
2018-03-12 11:40:00,158.17,158.21,157.88,157.94,47968.0,133.4415,133.4752,133.1968,133.2474,47968.0
2018-03-12 11:45:00,157.97,158.06,157.97,158.0,41824.0,133.2728,133.3487,133.2728,133.2981,41824.0
2018-03-12 11:50:00,158.02,158.09,157.83,157.98,28049.0,133.3149,133.374,133.1546,133.2812,28049.0
2018-03-12 11:55:00,157.98,158.01,157.75,157.83,18227.0,133.2812,133.3065,133.0872,133.1546,18227.0
2018-03-12 12:00:00,157.84,158.22,157.84,158.14,49866.0,133.1631,133.4837,133.1631,133.4162,49866.0
2018-03-12 12:05:00,158.14,158.16,158.01,158.15,31334.0,133.4162,133.4331,133.3065,133.4246,31334.0
2018-03-12 12:10:00,158.13,158.13,157.95,158.13,41105.0,133.4077,133.4077,133.2559,133.4077,41105.0
2018-03-12 12:15:00,158.14,158.21,158.08,158.12,22870.0,133.4162,133.4752,133.3656,133.3993,22870.0
2018-03-12 12:20:00,158.12,158.3,158.06,158.29,25481.0,133.3993,133.5512,133.3487,133.5427,25481.0
2018-03-12 12:25:00,158.31,158.43,158.26,158.33,78490.0,133.5596,133.6608,133.5174,133.5765,78490.0
2018-03-12 12:30:00,158.33,158.33,158.14,158.16,20327.0,133.5765,133.5765,133.4162,133.4331,20327.0
2018-03-12 12:35:00,158.17,158.17,158.03,158.16,21847.0,133.4415,133.4415,133.3234,133.4331,21847.0
2018-03-12 12:40:00,158.16,158.17,158.05,158.15,22373.0,133.4331,133.4415,133.3403,133.4246,22373.0
2018-03-12 12:45:00,158.15,158.28,158.13,158.13,18347.0,133.4246,133.5343,133.4077,133.4077,18347.0
2018-03-12 12:50:00,158.14,158.18,158.13,158.14,17156.0,133.4162,133.4499,133.4077,133.4162,17156.0
2018-03-12 12:55:00,158.13,158.2,158.02,158.02,21909.0,133.4077,133.4668,133.3149,133.3149,21909.0
2018-03-12 13:00:00,158.02,158.11,158.01,158.08,11768.0,133.3149,133.3909,133.3065,133.3656,11768.0
2018-03-12 13:05:00,158.08,158.08,157.88,157.88,11917.0,133.3656,133.3656,133.1968,133.1968,11917.0
2018-03-12 13:10:00,157.86,157.95,157.83,157.95,10968.0,133.18,133.2559,133.1546,133.2559,10968.0
2018-03-12 13:15:00,157.97,157.98,157.78,157.85,16768.0,133.2728,133.2812,133.1125,133.1715,16768.0
2018-03-12 13:20:00,157.85,157.97,157.84,157.88,27174.0,133.1715,133.2728,133.1631,133.1968,27174.0
2018-03-12 13:25:00,157.87,158.0,157.87,157.92,21512.0,133.1884,133.2981,133.1884,133.2306,21512.0
2018-03-12 13:30:00,157.92,157.95,157.87,157.92,13959.0,133.2306,133.2559,133.1884,133.2306,13959.0
2018-03-12 13:35:00,157.92,157.93,157.85,157.93,18353.0,133.2306,133.239,133.1715,133.239,18353.0
2018-03-12 13:40:00,157.92,157.93,157.87,157.89,13154.0,133.2306,133.239,133.1884,133.2053,13154.0
2018-03-12 13:45:00,157.91,158.14,157.9,158.14,18289.0,133.2221,133.4162,133.2137,133.4162,18289.0
2018-03-12 13:50:00,158.14,158.19,158.03,158.08,19154.0,133.4162,133.4584,133.3234,133.3656,19154.0
2018-03-12 13:55:00,158.09,158.16,157.97,157.97,46153.0,133.374,133.4331,133.2728,133.2728,46153.0
2018-03-12 14:00:00,157.99,158.12,157.97,158.11,38228.0,133.2896,133.3993,133.2728,133.3909,38228.0
2018-03-12 14:05:00,158.1,158.13,157.96,157.96,13530.0,133.3824,133.4077,133.2643,133.2643,13530.0
2018-03-12 14:10:00,157.96,157.99,157.93,157.97,31327.0,133.2643,133.2896,133.239,133.2728,31327.0
2018-03-12 14:15:00,157.99,157.99,157.89,157.97,37160.0,133.2896,133.2896,133.2053,133.2728,37160.0
2018-03-12 14:20:00,157.97,158.04,157.96,158.02,16620.0,133.2728,133.3318,133.2643,133.3149,16620.0
2018-03-12 14:25:00,158.0,158.08,157.99,158.02,16620.0,133.2981,133.3656,133.2896,133.3149,16620.0
2018-03-12 14:30:00,158.03,158.05,157.97,158.04,20494.0,133.3234,133.3403,133.2728,133.3318,20494.0
2018-03-12 14:35:00,158.03,158.03,157.97,158.01,17018.0,133.3234,133.3234,133.2728,133.3065,17018.0
2018-03-12 14:40:00,158.0,158.02,157.81,157.87,37163.0,133.2981,133.3149,133.1378,133.1884,37163.0
2018-03-12 14:45:00,157.85,157.85,157.72,157.77,16014.0,133.1715,133.1715,133.0618,133.104,16014.0
2018-03-12 14:50:00,157.76,157.82,157.7,157.72,17305.0,133.0956,133.1462,133.045,133.0618,17305.0
2018-03-12 14:55:00,157.74,157.77,157.71,157.74,15800.0,133.0787,133.104,133.0534,133.0787,15800.0
2018-03-12 15:00:00,157.74,157.93,157.73,157.93,29957.0,133.0787,133.239,133.0703,133.239,29957.0
2018-03-12 15:05:00,157.93,158.03,157.88,157.98,24553.0,133.239,133.3234,133.1968,133.2812,24553.0
2018-03-12 15:10:00,158.0,158.1,157.92,157.94,16006.0,133.2981,133.3824,133.2306,133.2474,16006.0
2018-03-12 15:15:00,157.93,157.99,157.91,157.97,29684.0,133.239,133.2896,133.2221,133.2728,29684.0
2018-03-12 15:20:00,157.97,158.18,157.97,158.18,28346.0,133.2728,133.4499,133.2728,133.4499,28346.0
2018-03-12 15:25:00,158.16,158.17,158.09,158.13,24340.0,133.4331,133.4415,133.374,133.4077,24340.0
2018-03-12 15:30:00,158.13,158.25,158.05,158.22,70752.0,133.4077,133.509,133.3403,133.4837,70752.0
2018-03-12 15:35:00,158.23,158.24,158.02,158.15,38858.0,133.4921,133.5005,133.3149,133.4246,38858.0
2018-03-12 15:40:00,158.15,158.3,158.14,158.23,67398.0,133.4246,133.5512,133.4162,133.4921,67398.0
2018-03-12 15:45:00,158.23,158.36,158.15,158.17,92465.0,133.4921,133.6018,133.4246,133.4415,92465.0
2018-03-12 15:50:00,158.16,158.18,157.85,157.9,85732.0,133.4331,133.4499,133.1715,133.2137,85732.0
2018-03-12 15:55:00,157.89,157.91,157.67,157.71,237526.0,133.2053,133.2221,133.0197,133.0534,237526.0
2018-03-13 09:30:00,158.56,159.41,158.38,159.36,124146.0,133.7705,134.4876,133.6187,134.4454,124146.0
2018-03-13 09:35:00,159.37,159.47,159.14,159.25,69137.0,134.4539,134.5382,134.2598,134.3526,69137.0
2018-03-13 09:40:00,159.25,159.8,159.21,159.8,79463.0,134.3526,134.8167,134.3189,134.8167,79463.0
2018-03-13 09:45:00,159.78,159.89,159.55,159.55,63550.0,134.7998,134.8926,134.6057,134.6057,63550.0
2018-03-13 09:50:00,159.59,159.67,159.36,159.61,54373.0,134.6395,134.707,134.4454,134.6564,54373.0
2018-03-13 09:55:00,159.58,159.64,159.18,159.2,64566.0,134.631,134.6817,134.2936,134.3105,64566.0
2018-03-13 10:00:00,159.2,159.31,159.13,159.31,22834.0,134.3105,134.4033,134.2514,134.4033,22834.0
2018-03-13 10:05:00,159.28,159.4,159.2,159.38,30995.0,134.378,134.4792,134.3105,134.4623,30995.0
2018-03-13 10:10:00,159.38,159.45,159.2,159.34,27559.0,134.4623,134.5214,134.3105,134.4286,27559.0
2018-03-13 10:15:00,159.36,159.44,159.29,159.4,15469.0,134.4454,134.5129,134.3864,134.4792,15469.0
2018-03-13 10:20:00,159.42,159.47,159.35,159.4,28896.0,134.4961,134.5382,134.437,134.4792,28896.0
2018-03-13 10:25:00,159.41,159.52,159.4,159.41,25813.0,134.4876,134.5804,134.4792,134.4876,25813.0
2018-03-13 10:30:00,159.41,159.41,158.97,159.0,46085.0,134.4876,134.4876,134.1164,134.1417,46085.0
2018-03-13 10:35:00,158.99,159.08,158.91,158.94,22665.0,134.1333,134.2092,134.0658,134.0911,22665.0
2018-03-13 10:40:00,158.96,159.17,158.95,159.15,24700.0,134.108,134.2851,134.0995,134.2683,24700.0
2018-03-13 10:45:00,159.14,159.19,158.94,159.02,25838.0,134.2598,134.302,134.0911,134.1586,25838.0
2018-03-13 10:50:00,159.01,159.01,158.86,158.94,32085.0,134.1502,134.1502,134.0236,134.0911,32085.0
2018-03-13 10:55:00,158.95,159.33,158.88,159.33,33209.0,134.0995,134.4201,134.0405,134.4201,33209.0
2018-03-13 11:00:00,159.36,159.55,159.34,159.53,32307.0,134.4454,134.6057,134.4286,134.5889,32307.0
2018-03-13 11:05:00,159.53,159.58,159.21,159.24,40289.0,134.5889,134.631,134.3189,134.3442,40289.0
2018-03-13 11:10:00,159.23,159.4,159.23,159.39,20621.0,134.3358,134.4792,134.3358,134.4708,20621.0
2018-03-13 11:15:00,159.4,159.43,159.23,159.37,59640.0,134.4792,134.5045,134.3358,134.4539,59640.0
2018-03-13 11:20:00,159.39,159.48,159.36,159.48,23467.0,134.4708,134.5467,134.4454,134.5467,23467.0
2018-03-13 11:25:00,159.48,159.5,159.28,159.38,30281.0,134.5467,134.5636,134.378,134.4623,30281.0
2018-03-13 11:30:00,159.4,159.53,159.28,159.28,27077.0,134.4792,134.5889,134.378,134.378,27077.0
2018-03-13 11:35:00,159.29,159.34,159.14,159.28,35563.0,134.3864,134.4286,134.2598,134.378,35563.0
2018-03-13 11:40:00,159.29,159.44,159.21,159.23,45707.0,134.3864,134.5129,134.3189,134.3358,45707.0
2018-03-13 11:45:00,159.26,159.5,159.26,159.39,39695.0,134.3611,134.5636,134.3611,134.4708,39695.0
2018-03-13 11:50:00,159.4,159.41,159.25,159.4,14445.0,134.4792,134.4876,134.3526,134.4792,14445.0
2018-03-13 11:55:00,159.39,159.44,159.22,159.27,38300.0,134.4708,134.5129,134.3273,134.3695,38300.0
2018-03-13 12:00:00,159.27,159.39,158.86,158.86,43083.0,134.3695,134.4708,134.0236,134.0236,43083.0
2018-03-13 12:05:00,158.89,159.04,158.58,158.65,35811.0,134.0489,134.1755,133.7874,133.8464,35811.0
2018-03-13 12:10:00,158.69,158.83,158.66,158.8,15117.0,133.8802,133.9983,133.8549,133.973,15117.0
2018-03-13 12:15:00,158.82,158.96,158.8,158.8,25403.0,133.9899,134.108,133.973,133.973,25403.0
2018-03-13 12:20:00,158.81,158.9,158.71,158.73,21201.0,133.9814,134.0574,133.8971,133.9139,21201.0
2018-03-13 12:25:00,158.73,158.92,158.69,158.89,22040.0,133.9139,134.0742,133.8802,134.0489,22040.0
2018-03-13 12:30:00,158.9,159.23,158.9,159.22,27621.0,134.0574,134.3358,134.0574,134.3273,27621.0
2018-03-13 12:35:00,159.22,159.29,159.12,159.16,25414.0,134.3273,134.3864,134.243,134.2767,25414.0
2018-03-13 12:40:00,159.18,159.26,159.12,159.2,21816.0,134.2936,134.3611,134.243,134.3105,21816.0
2018-03-13 12:45:00,159.18,159.58,159.11,159.45,36516.0,134.2936,134.631,134.2345,134.5214,36516.0
2018-03-13 12:50:00,159.46,159.54,159.34,159.34,21398.0,134.5298,134.5973,134.4286,134.4286,21398.0
2018-03-13 12:55:00,159.38,159.49,159.32,159.32,25877.0,134.4623,134.5551,134.4117,134.4117,25877.0
2018-03-13 13:00:00,159.36,159.47,159.3,159.44,17707.0,134.4454,134.5382,134.3948,134.5129,17707.0
2018-03-13 13:05:00,159.44,159.48,159.31,159.38,19422.0,134.5129,134.5467,134.4033,134.4623,19422.0
2018-03-13 13:10:00,159.37,159.46,159.33,159.36,16883.0,134.4539,134.5298,134.4201,134.4454,16883.0
2018-03-13 13:15:00,159.36,159.47,159.29,159.34,16751.0,134.4454,134.5382,134.3864,134.4286,16751.0
2018-03-13 13:20:00,159.29,159.35,159.26,159.32,14314.0,134.3864,134.437,134.3611,134.4117,14314.0
2018-03-13 13:25:00,159.32,159.4,159.27,159.38,17725.0,134.4117,134.4792,134.3695,134.4623,17725.0
2018-03-13 13:30:00,159.36,159.45,159.34,159.42,12876.0,134.4454,134.5214,134.4286,134.4961,12876.0
2018-03-13 13:35:00,159.43,159.51,159.4,159.49,16612.0,134.5045,134.572,134.4792,134.5551,16612.0
2018-03-13 13:40:00,159.47,159.55,159.37,159.37,19697.0,134.5382,134.6057,134.4539,134.4539,19697.0
2018-03-13 13:45:00,159.34,159.37,159.11,159.14,20120.0,134.4286,134.4539,134.2345,134.2598,20120.0
2018-03-13 13:50:00,159.12,159.16,159.04,159.13,16475.0,134.243,134.2767,134.1755,134.2514,16475.0
2018-03-13 13:55:00,159.13,159.13,158.78,158.83,33679.0,134.2514,134.2514,133.9561,133.9983,33679.0
2018-03-13 14:00:00,158.82,159.02,158.8,158.91,31270.0,133.9899,134.1586,133.973,134.0658,31270.0
2018-03-13 14:05:00,158.9,159.04,158.85,158.92,22647.0,134.0574,134.1755,134.0152,134.0742,22647.0
2018-03-13 14:10:00,158.91,158.95,158.76,158.78,19422.0,134.0658,134.0995,133.9392,133.9561,19422.0
2018-03-13 14:15:00,158.8,158.94,158.75,158.94,24220.0,133.973,134.0911,133.9308,134.0911,24220.0
2018-03-13 14:20:00,158.94,158.95,158.66,158.69,20595.0,134.0911,134.0995,133.8549,133.8802,20595.0
2018-03-13 14:25:00,158.7,158.78,158.56,158.6,24022.0,133.8886,133.9561,133.7705,133.8043,24022.0
2018-03-13 14:30:00,158.62,159.02,158.6,158.94,23733.0,133.8211,134.1586,133.8043,134.0911,23733.0
2018-03-13 14:35:00,158.95,158.98,158.81,158.81,42680.0,134.0995,134.1249,133.9814,133.9814,42680.0
2018-03-13 14:40:00,158.8,158.87,158.68,158.75,24277.0,133.973,134.0321,133.8718,133.9308,24277.0
2018-03-13 14:45:00,158.74,158.81,158.54,158.59,42536.0,133.9224,133.9814,133.7536,133.7958,42536.0
2018-03-13 14:50:00,158.63,158.66,158.48,158.62,32032.0,133.8296,133.8549,133.703,133.8211,32032.0
2018-03-13 14:55:00,158.6,158.7,158.49,158.62,35908.0,133.8043,133.8886,133.7115,133.8211,35908.0
2018-03-13 15:00:00,158.61,158.81,158.43,158.49,27300.0,133.8127,133.9814,133.6608,133.7115,27300.0
2018-03-13 15:05:00,158.5,158.76,158.46,158.68,41756.0,133.7199,133.9392,133.6862,133.8718,41756.0
2018-03-13 15:10:00,158.68,158.77,158.54,158.65,38707.0,133.8718,133.9477,133.7536,133.8464,38707.0
2018-03-13 15:15:00,158.65,158.75,158.53,158.7,31482.0,133.8464,133.9308,133.7452,133.8886,31482.0
2018-03-13 15:20:00,158.69,158.76,158.5,158.6,38963.0,133.8802,133.9392,133.7199,133.8043,38963.0
2018-03-13 15:25:00,158.61,158.65,158.4,158.55,38685.0,133.8127,133.8464,133.6355,133.7621,38685.0
2018-03-13 15:30:00,158.57,158.73,158.57,158.61,42220.0,133.779,133.9139,133.779,133.8127,42220.0
2018-03-13 15:35:00,158.61,158.75,158.48,158.53,75388.0,133.8127,133.9308,133.703,133.7452,75388.0
2018-03-13 15:40:00,158.52,158.53,158.31,158.46,75492.0,133.7368,133.7452,133.5596,133.6862,75492.0
2018-03-13 15:45:00,158.45,158.46,158.21,158.3,93628.0,133.6777,133.6862,133.4752,133.5512,93628.0
2018-03-13 15:50:00,158.31,158.56,158.31,158.5,94245.0,133.5596,133.7705,133.5596,133.7199,94245.0
2018-03-13 15:55:00,158.48,158.56,158.23,158.27,313237.0,133.703,133.7705,133.4921,133.5259,313237.0
2018-03-14 09:30:00,159.0,159.29,158.81,159.12,145955.0,134.1417,134.3864,133.9814,134.243,145955.0
2018-03-14 09:35:00,159.07,159.51,158.89,158.99,58417.0,134.2008,134.572,134.0489,134.1333,58417.0
2018-03-14 09:40:00,159.04,159.23,158.8,158.89,30088.0,134.1755,134.3358,133.973,134.0489,30088.0
2018-03-14 09:45:00,158.94,159.08,158.77,158.83,61210.0,134.0911,134.2092,133.9477,133.9983,61210.0
2018-03-14 09:50:00,158.9,159.21,158.75,159.12,36601.0,134.0574,134.3189,133.9308,134.243,36601.0
2018-03-14 09:55:00,159.15,159.19,158.95,159.02,24866.0,134.2683,134.302,134.0995,134.1586,24866.0
2018-03-14 10:00:00,159.04,159.18,159.02,159.13,31667.0,134.1755,134.2936,134.1586,134.2514,31667.0
2018-03-14 10:05:00,159.12,159.15,158.93,158.94,41793.0,134.243,134.2683,134.0827,134.0911,41793.0
2018-03-14 10:10:00,158.95,158.95,158.42,158.53,49218.0,134.0995,134.0995,133.6524,133.7452,49218.0
2018-03-14 10:15:00,158.54,158.74,158.47,158.49,25481.0,133.7536,133.9224,133.6946,133.7115,25481.0
2018-03-14 10:20:00,158.45,158.57,158.2,158.48,37569.0,133.6777,133.779,133.4668,133.703,37569.0
2018-03-14 10:25:00,158.46,158.61,158.46,158.55,41769.0,133.6862,133.8127,133.6862,133.7621,41769.0
2018-03-14 10:30:00,158.56,158.84,158.5,158.64,50079.0,133.7705,134.0067,133.7199,133.838,50079.0
2018-03-14 10:35:00,158.62,158.86,158.55,158.84,39432.0,133.8211,134.0236,133.7621,134.0067,39432.0
2018-03-14 10:40:00,158.84,158.95,158.76,158.95,41361.0,134.0067,134.0995,133.9392,134.0995,41361.0
2018-03-14 10:45:00,158.96,158.96,158.85,158.93,25762.0,134.108,134.108,134.0152,134.0827,25762.0
2018-03-14 10:50:00,158.91,159.07,158.88,158.96,44347.0,134.0658,134.2008,134.0405,134.108,44347.0
2018-03-14 10:55:00,158.95,159.0,158.76,158.76,22563.0,134.0995,134.1417,133.9392,133.9392,22563.0
2018-03-14 11:00:00,158.75,158.81,158.59,158.68,36504.0,133.9308,133.9814,133.7958,133.8718,36504.0
2018-03-14 11:05:00,158.7,158.75,158.56,158.68,33326.0,133.8886,133.9308,133.7705,133.8718,33326.0
2018-03-14 11:10:00,158.68,158.76,158.46,158.57,38542.0,133.8718,133.9392,133.6862,133.779,38542.0
2018-03-14 11:15:00,158.55,158.68,158.5,158.59,24063.0,133.7621,133.8718,133.7199,133.7958,24063.0
2018-03-14 11:20:00,158.58,158.86,158.54,158.86,21390.0,133.7874,134.0236,133.7536,134.0236,21390.0
2018-03-14 11:25:00,158.84,158.98,158.75,158.93,24992.0,134.0067,134.1249,133.9308,134.0827,24992.0
2018-03-14 11:30:00,158.93,159.0,158.81,158.81,24591.0,134.0827,134.1417,133.9814,133.9814,24591.0
2018-03-14 11:35:00,158.78,158.78,157.95,158.03,58986.0,133.9561,133.9561,133.2559,133.3234,58986.0
2018-03-14 11:40:00,158.03,158.03,157.65,157.87,53102.0,133.3234,133.3234,133.0028,133.1884,53102.0
2018-03-14 11:45:00,157.9,157.98,157.53,157.56,34983.0,133.2137,133.2812,132.9015,132.9269,34983.0
2018-03-14 11:50:00,157.57,157.95,157.54,157.7,25477.0,132.9353,133.2559,132.91,133.045,25477.0
2018-03-14 11:55:00,157.71,157.83,157.46,157.72,35207.0,133.0534,133.1546,132.8425,133.0618,35207.0
2018-03-14 12:00:00,157.7,157.91,157.61,157.82,18849.0,133.045,133.2221,132.969,133.1462,18849.0
2018-03-14 12:05:00,157.83,157.86,157.5,157.51,21955.0,133.1546,133.18,132.8762,132.8847,21955.0
2018-03-14 12:10:00,157.48,157.61,157.45,157.59,17957.0,132.8594,132.969,132.8341,132.9522,17957.0
2018-03-14 12:15:00,157.56,157.86,157.56,157.86,22393.0,132.9269,133.18,132.9269,133.18,22393.0
2018-03-14 12:20:00,157.85,157.89,157.63,157.64,19223.0,133.1715,133.2053,132.9859,132.9944,19223.0
2018-03-14 12:25:00,157.65,157.74,157.63,157.71,18795.0,133.0028,133.0787,132.9859,133.0534,18795.0
2018-03-14 12:30:00,157.71,157.87,157.71,157.76,18598.0,133.0534,133.1884,133.0534,133.0956,18598.0
2018-03-14 12:35:00,157.75,157.99,157.75,157.97,16634.0,133.0872,133.2896,133.0872,133.2728,16634.0
2018-03-14 12:40:00,157.99,158.0,157.75,157.75,20722.0,133.2896,133.2981,133.0872,133.0872,20722.0
2018-03-14 12:45:00,157.75,157.87,157.64,157.79,43187.0,133.0872,133.1884,132.9944,133.1209,43187.0
2018-03-14 12:50:00,157.78,157.79,157.47,157.62,39573.0,133.1125,133.1209,132.8509,132.9775,39573.0
2018-03-14 12:55:00,157.61,157.64,157.3,157.45,42882.0,132.969,132.9944,132.7075,132.8341,42882.0
2018-03-14 13:00:00,157.45,157.47,157.24,157.26,23666.0,132.8341,132.8509,132.6569,132.6738,23666.0
2018-03-14 13:05:00,157.25,157.54,157.25,157.49,24201.0,132.6653,132.91,132.6653,132.8678,24201.0
2018-03-14 13:10:00,157.49,157.51,157.39,157.45,18547.0,132.8678,132.8847,132.7834,132.8341,18547.0
2018-03-14 13:15:00,157.42,157.63,157.42,157.63,21574.0,132.8087,132.9859,132.8087,132.9859,21574.0
2018-03-14 13:20:00,157.62,157.68,157.5,157.56,31672.0,132.9775,133.0281,132.8762,132.9269,31672.0
2018-03-14 13:25:00,157.59,157.64,157.55,157.59,16502.0,132.9522,132.9944,132.9184,132.9522,16502.0
2018-03-14 13:30:00,157.62,157.98,157.62,157.93,27865.0,132.9775,133.2812,132.9775,133.239,27865.0
2018-03-14 13:35:00,157.96,158.05,157.9,158.05,17802.0,133.2643,133.3403,133.2137,133.3403,17802.0
2018-03-14 13:40:00,158.05,158.12,157.94,158.07,19489.0,133.3403,133.3993,133.2474,133.3571,19489.0
2018-03-14 13:45:00,158.13,158.25,158.13,158.17,34130.0,133.4077,133.509,133.4077,133.4415,34130.0
2018-03-14 13:50:00,158.15,158.49,158.14,158.36,24937.0,133.4246,133.7115,133.4162,133.6018,24937.0
2018-03-14 13:55:00,158.37,158.5,158.22,158.25,32322.0,133.6102,133.7199,133.4837,133.509,32322.0
2018-03-14 14:00:00,158.25,158.47,158.25,158.39,23570.0,133.509,133.6946,133.509,133.6271,23570.0
2018-03-14 14:05:00,158.39,158.42,158.2,158.21,23182.0,133.6271,133.6524,133.4668,133.4752,23182.0
2018-03-14 14:10:00,158.2,158.2,157.98,158.1,27724.0,133.4668,133.4668,133.2812,133.3824,27724.0
2018-03-14 14:15:00,158.1,158.12,157.92,157.92,19247.0,133.3824,133.3993,133.2306,133.2306,19247.0
2018-03-14 14:20:00,157.89,158.17,157.89,158.15,19825.0,133.2053,133.4415,133.2053,133.4246,19825.0
2018-03-14 14:25:00,158.16,158.18,158.02,158.14,18516.0,133.4331,133.4499,133.3149,133.4162,18516.0
2018-03-14 14:30:00,158.14,158.27,158.14,158.2,22295.0,133.4162,133.5259,133.4162,133.4668,22295.0
2018-03-14 14:35:00,158.21,158.25,157.63,157.66,32974.0,133.4752,133.509,132.9859,133.0112,32974.0
2018-03-14 14:40:00,157.65,157.87,157.62,157.65,30801.0,133.0028,133.1884,132.9775,133.0028,30801.0
2018-03-14 14:45:00,157.66,158.08,157.6,158.07,26141.0,133.0112,133.3656,132.9606,133.3571,26141.0
2018-03-14 14:50:00,158.07,158.1,157.95,158.0,32987.0,133.3571,133.3824,133.2559,133.2981,32987.0
2018-03-14 14:55:00,158.02,158.31,157.99,158.28,38934.0,133.3149,133.5596,133.2896,133.5343,38934.0
2018-03-14 15:00:00,158.28,158.29,158.02,158.04,33928.0,133.5343,133.5427,133.3149,133.3318,33928.0
2018-03-14 15:05:00,158.03,158.24,158.02,158.11,50581.0,133.3234,133.5005,133.3149,133.3909,50581.0
2018-03-14 15:10:00,158.12,158.12,157.85,158.01,49614.0,133.3993,133.3993,133.1715,133.3065,49614.0
2018-03-14 15:15:00,158.03,158.39,158.01,158.12,43623.0,133.3234,133.6271,133.3065,133.3993,43623.0
2018-03-14 15:20:00,158.1,158.24,157.91,158.18,29182.0,133.3824,133.5005,133.2221,133.4499,29182.0
2018-03-14 15:25:00,158.16,158.25,158.01,158.02,67633.0,133.4331,133.509,133.3065,133.3149,67633.0
2018-03-14 15:30:00,158.04,158.09,157.9,157.93,60101.0,133.3318,133.374,133.2137,133.239,60101.0
2018-03-14 15:35:00,157.95,158.15,157.95,158.04,53712.0,133.2559,133.4246,133.2559,133.3318,53712.0
2018-03-14 15:40:00,158.01,158.13,157.92,158.1,70592.0,133.3065,133.4077,133.2306,133.3824,70592.0
2018-03-14 15:45:00,158.09,158.33,158.09,158.32,80130.0,133.374,133.5765,133.374,133.568,80130.0
2018-03-14 15:50:00,158.34,158.34,158.15,158.27,96649.0,133.5849,133.5849,133.4246,133.5259,96649.0
2018-03-14 15:55:00,158.27,158.38,158.21,158.38,237539.0,133.5259,133.6187,133.4752,133.6187,237539.0
2018-03-15 09:30:00,158.71,159.92,158.59,159.83,199566.0,133.8971,134.9179,133.7958,134.842,199566.0
2018-03-15 09:35:00,159.79,159.87,159.09,159.28,63674.0,134.8082,134.8757,134.2177,134.378,63674.0
2018-03-15 09:40:00,159.3,159.4,159.08,159.23,52413.0,134.3948,134.4792,134.2092,134.3358,52413.0
2018-03-15 09:45:00,159.24,159.25,158.93,159.0,64123.0,134.3442,134.3526,134.0827,134.1417,64123.0
2018-03-15 09:50:00,158.98,159.71,158.98,159.61,102809.0,134.1249,134.7407,134.1249,134.6564,102809.0
2018-03-15 09:55:00,159.61,159.61,159.31,159.45,42738.0,134.6564,134.6564,134.4033,134.5214,42738.0
2018-03-15 10:00:00,159.46,159.83,159.46,159.83,66107.0,134.5298,134.842,134.5298,134.842,66107.0
2018-03-15 10:05:00,159.84,160.1,159.84,159.97,88244.0,134.8504,135.0698,134.8504,134.9601,88244.0
2018-03-15 10:10:00,159.97,160.38,159.97,160.35,89936.0,134.9601,135.306,134.9601,135.2807,89936.0
2018-03-15 10:15:00,160.33,160.5,160.13,160.24,72808.0,135.2638,135.4072,135.0951,135.1879,72808.0
2018-03-15 10:20:00,160.25,160.48,160.25,160.43,56216.0,135.1963,135.3903,135.1963,135.3482,56216.0
2018-03-15 10:25:00,160.42,160.8,160.31,160.8,67735.0,135.3397,135.6603,135.2469,135.6603,67735.0
2018-03-15 10:30:00,160.79,161.0,160.66,160.75,81742.0,135.6519,135.829,135.5422,135.6181,81742.0
2018-03-15 10:35:00,160.77,160.84,160.43,160.49,43210.0,135.635,135.6941,135.3482,135.3988,43210.0
2018-03-15 10:40:00,160.49,160.88,160.44,160.87,62067.0,135.3988,135.7278,135.3566,135.7194,62067.0
2018-03-15 10:45:00,160.88,160.92,160.7,160.91,67605.0,135.7278,135.7616,135.5759,135.7531,67605.0
2018-03-15 10:50:00,160.92,160.95,160.6,160.87,57930.0,135.7616,135.7869,135.4916,135.7194,57930.0
2018-03-15 10:55:00,160.89,160.9,160.74,160.77,40952.0,135.7362,135.7447,135.6097,135.635,40952.0
2018-03-15 11:00:00,160.75,161.13,160.71,160.99,57391.0,135.6181,135.9387,135.5844,135.8206,57391.0
2018-03-15 11:05:00,160.96,160.97,160.66,160.71,45098.0,135.7953,135.8037,135.5422,135.5844,45098.0
2018-03-15 11:10:00,160.71,161.14,160.65,161.13,58108.0,135.5844,135.9472,135.5338,135.9387,58108.0
2018-03-15 11:15:00,161.13,161.49,161.05,161.49,80871.0,135.9387,136.2424,135.8712,136.2424,80871.0
2018-03-15 11:20:00,161.49,161.71,161.48,161.53,63449.0,136.2424,136.428,136.234,136.2762,63449.0
2018-03-15 11:25:00,161.51,161.52,161.19,161.32,36618.0,136.2593,136.2677,135.9893,136.099,36618.0
2018-03-15 11:30:00,161.33,161.7,161.32,161.54,55279.0,136.1075,136.4196,136.099,136.2846,55279.0
2018-03-15 11:35:00,161.5,161.63,161.48,161.58,36065.0,136.2509,136.3605,136.234,136.3184,36065.0
2018-03-15 11:40:00,161.58,161.61,161.32,161.32,30698.0,136.3184,136.3437,136.099,136.099,30698.0
2018-03-15 11:45:00,161.32,161.56,161.31,161.42,42449.0,136.099,136.3015,136.0906,136.1834,42449.0
2018-03-15 11:50:00,161.44,161.44,161.32,161.39,36420.0,136.2003,136.2003,136.099,136.1581,36420.0
2018-03-15 11:55:00,161.35,161.46,161.18,161.46,34916.0,136.1243,136.2171,135.9809,136.2171,34916.0
2018-03-15 12:00:00,161.48,161.6,161.39,161.56,42392.0,136.234,136.3352,136.1581,136.3015,42392.0
2018-03-15 12:05:00,161.58,161.79,161.57,161.67,63644.0,136.3184,136.4955,136.3099,136.3943,63644.0
2018-03-15 12:10:00,161.66,161.78,161.58,161.77,39762.0,136.3859,136.4871,136.3184,136.4787,39762.0
2018-03-15 12:15:00,161.78,161.83,161.49,161.54,43150.0,136.4871,136.5293,136.2424,136.2846,43150.0
2018-03-15 12:20:00,161.56,161.67,161.52,161.63,39772.0,136.3015,136.3943,136.2677,136.3605,39772.0
2018-03-15 12:25:00,161.62,161.74,161.58,161.67,36602.0,136.3521,136.4534,136.3184,136.3943,36602.0
2018-03-15 12:30:00,161.62,161.66,161.32,161.34,40242.0,136.3521,136.3859,136.099,136.1159,40242.0
2018-03-15 12:35:00,161.33,161.62,161.33,161.43,31087.0,136.1075,136.3521,136.1075,136.1918,31087.0
2018-03-15 12:40:00,161.43,161.67,161.33,161.65,31699.0,136.1918,136.3943,136.1075,136.3774,31699.0
2018-03-15 12:45:00,161.64,161.71,161.45,161.55,25808.0,136.369,136.428,136.2087,136.2931,25808.0
2018-03-15 12:50:00,161.54,161.66,161.51,161.58,28580.0,136.2846,136.3859,136.2593,136.3184,28580.0
2018-03-15 12:55:00,161.57,161.66,161.54,161.64,24143.0,136.3099,136.3859,136.2846,136.369,24143.0
2018-03-15 13:00:00,161.62,161.64,161.5,161.59,30596.0,136.3521,136.369,136.2509,136.3268,30596.0
2018-03-15 13:05:00,161.58,161.73,161.57,161.73,29652.0,136.3184,136.4449,136.3099,136.4449,29652.0
2018-03-15 13:10:00,161.73,161.91,161.72,161.88,49848.0,136.4449,136.5968,136.4365,136.5715,49848.0
2018-03-15 13:15:00,161.88,161.92,161.75,161.88,40955.0,136.5715,136.6052,136.4618,136.5715,40955.0
2018-03-15 13:20:00,161.89,161.97,161.79,161.85,33906.0,136.5799,136.6474,136.4955,136.5462,33906.0
2018-03-15 13:25:00,161.85,162.01,161.83,161.97,80179.0,136.5462,136.6811,136.5293,136.6474,80179.0
2018-03-15 13:30:00,161.97,162.02,161.66,161.75,44057.0,136.6474,136.6896,136.3859,136.4618,44057.0
2018-03-15 13:35:00,161.75,161.81,161.67,161.75,26631.0,136.4618,136.5124,136.3943,136.4618,26631.0
2018-03-15 13:40:00,161.76,161.79,161.39,161.39,34202.0,136.4702,136.4955,136.1581,136.1581,34202.0
2018-03-15 13:45:00,161.37,161.63,161.3,161.43,43819.0,136.1412,136.3605,136.0821,136.1918,43819.0
2018-03-15 13:50:00,161.46,161.54,161.41,161.44,33768.0,136.2171,136.2846,136.1749,136.2003,33768.0
2018-03-15 13:55:00,161.45,161.45,160.97,161.07,56299.0,136.2087,136.2087,135.8037,135.8881,56299.0
2018-03-15 14:00:00,161.06,161.15,160.76,161.12,66105.0,135.8797,135.9556,135.6266,135.9303,66105.0
2018-03-15 14:05:00,161.1,161.2,161.06,161.14,59366.0,135.9134,135.9978,135.8797,135.9472,59366.0
2018-03-15 14:10:00,161.12,161.25,161.03,161.05,65162.0,135.9303,136.04,135.8544,135.8712,65162.0
2018-03-15 14:15:00,161.04,161.36,161.04,161.32,48785.0,135.8628,136.1328,135.8628,136.099,48785.0
2018-03-15 14:20:00,161.28,161.4,161.2,161.35,32321.0,136.0653,136.1665,135.9978,136.1243,32321.0
2018-03-15 14:25:00,161.35,161.38,161.14,161.14,39165.0,136.1243,136.1496,135.9472,135.9472,39165.0
2018-03-15 14:30:00,161.15,161.33,161.03,161.33,38424.0,135.9556,136.1075,135.8544,136.1075,38424.0
2018-03-15 14:35:00,161.31,161.48,161.3,161.34,58607.0,136.0906,136.234,136.0821,136.1159,58607.0
2018-03-15 14:40:00,161.34,161.38,161.25,161.3,48777.0,136.1159,136.1496,136.04,136.0821,48777.0
2018-03-15 14:45:00,161.29,161.51,161.27,161.3,59174.0,136.0737,136.2593,136.0568,136.0821,59174.0
2018-03-15 14:50:00,161.31,161.41,161.26,161.4,40264.0,136.0906,136.1749,136.0484,136.1665,40264.0
2018-03-15 14:55:00,161.39,161.5,161.23,161.44,63074.0,136.1581,136.2509,136.0231,136.2003,63074.0
2018-03-15 15:00:00,161.43,161.58,161.39,161.56,51630.0,136.1918,136.3184,136.1581,136.3015,51630.0
2018-03-15 15:05:00,161.56,161.68,161.44,161.6,51869.0,136.3015,136.4027,136.2003,136.3352,51869.0
2018-03-15 15:10:00,161.61,161.69,161.5,161.68,65945.0,136.3437,136.4112,136.2509,136.4027,65945.0
2018-03-15 15:15:00,161.68,161.71,161.52,161.65,63813.0,136.4027,136.428,136.2677,136.3774,63813.0
2018-03-15 15:20:00,161.67,161.86,161.63,161.84,94749.0,136.3943,136.5546,136.3605,136.5377,94749.0
2018-03-15 15:25:00,161.85,162.12,161.84,162.1,89813.0,136.5462,136.7739,136.5377,136.7571,89813.0
2018-03-15 15:30:00,162.12,162.15,161.82,161.83,81526.0,136.7739,136.7993,136.5208,136.5293,81526.0
2018-03-15 15:35:00,161.83,161.87,161.71,161.75,64420.0,136.5293,136.563,136.428,136.4618,64420.0
2018-03-15 15:40:00,161.76,161.82,161.56,161.56,88400.0,136.4702,136.5208,136.3015,136.3015,88400.0
2018-03-15 15:45:00,161.57,161.87,161.51,161.81,116037.0,136.3099,136.563,136.2593,136.5124,116037.0
2018-03-15 15:50:00,161.8,161.8,161.64,161.7,120030.0,136.504,136.504,136.369,136.4196,120030.0
2018-03-15 15:55:00,161.7,161.79,161.56,161.63,219298.0,136.4196,136.4955,136.3015,136.3605,219298.0
2018-03-16 09:30:00,161.88,162.49,161.65,161.9,1551589.0,136.5715,137.0861,136.3774,136.5883,1551589.0
2018-03-16 09:35:00,161.85,162.35,161.58,162.35,47234.0,136.5462,136.968,136.3184,136.968,47234.0
2018-03-16 09:40:00,162.35,162.38,161.75,161.94,43794.0,136.968,136.9933,136.4618,136.6221,43794.0
2018-03-16 09:45:00,161.94,162.0,161.7,161.7,35905.0,136.6221,136.6727,136.4196,136.4196,35905.0
2018-03-16 09:50:00,161.72,161.9,161.65,161.9,58754.0,136.4365,136.5883,136.3774,136.5883,58754.0
2018-03-16 09:55:00,161.95,161.99,161.71,161.98,39976.0,136.6305,136.6643,136.428,136.6558,39976.0
2018-03-16 10:00:00,161.99,162.14,161.75,161.83,92395.0,136.6643,136.7908,136.4618,136.5293,92395.0
2018-03-16 10:05:00,161.83,162.01,161.77,161.84,45058.0,136.5293,136.6811,136.4787,136.5377,45058.0
2018-03-16 10:10:00,161.82,161.93,161.81,161.85,57107.0,136.5208,136.6136,136.5124,136.5462,57107.0
2018-03-16 10:15:00,161.84,162.02,161.82,162.01,39213.0,136.5377,136.6896,136.5208,136.6811,39213.0
2018-03-16 10:20:00,161.99,162.14,161.84,161.9,55620.0,136.6643,136.7908,136.5377,136.5883,55620.0
2018-03-16 10:25:00,161.92,162.04,161.82,162.04,53372.0,136.6052,136.7064,136.5208,136.7064,53372.0
2018-03-16 10:30:00,162.04,162.04,161.89,161.99,61539.0,136.7064,136.7064,136.5799,136.6643,61539.0
2018-03-16 10:35:00,162.0,162.11,161.93,161.96,32291.0,136.6727,136.7655,136.6136,136.639,32291.0
2018-03-16 10:40:00,161.97,162.09,161.95,162.07,50147.0,136.6474,136.7486,136.6305,136.7318,50147.0
2018-03-16 10:45:00,162.08,162.17,161.97,162.17,32438.0,136.7402,136.8161,136.6474,136.8161,32438.0
2018-03-16 10:50:00,162.15,162.34,162.1,162.23,45778.0,136.7993,136.9595,136.7571,136.8667,45778.0
2018-03-16 10:55:00,162.28,162.28,162.05,162.06,26460.0,136.9089,136.9089,136.7149,136.7233,26460.0
2018-03-16 11:00:00,162.06,162.15,162.02,162.05,34371.0,136.7233,136.7993,136.6896,136.7149,34371.0
2018-03-16 11:05:00,162.03,162.17,162.01,162.06,41336.0,136.698,136.8161,136.6811,136.7233,41336.0
2018-03-16 11:10:00,162.05,162.24,162.03,162.11,46560.0,136.7149,136.8752,136.698,136.7655,46560.0
2018-03-16 11:15:00,162.12,162.24,162.04,162.24,24265.0,136.7739,136.8752,136.7064,136.8752,24265.0
2018-03-16 11:20:00,162.22,162.37,162.2,162.22,38492.0,136.8583,136.9849,136.8414,136.8583,38492.0
2018-03-16 11:25:00,162.21,162.76,162.21,162.28,99467.0,136.8499,137.3139,136.8499,136.9089,99467.0
2018-03-16 11:30:00,162.29,162.49,162.11,162.48,47537.0,136.9174,137.0861,136.7655,137.0777,47537.0
2018-03-16 11:35:00,162.44,162.59,162.34,162.59,22825.0,137.0439,137.1705,136.9595,137.1705,22825.0
2018-03-16 11:40:00,162.58,162.74,162.42,162.49,72236.0,137.162,137.297,137.027,137.0861,72236.0
2018-03-16 11:45:00,162.49,162.58,162.42,162.43,49260.0,137.0861,137.162,137.027,137.0355,49260.0
2018-03-16 11:50:00,162.43,162.62,162.39,162.62,31012.0,137.0355,137.1958,137.0017,137.1958,31012.0
2018-03-16 11:55:00,162.59,162.62,162.46,162.59,60431.0,137.1705,137.1958,137.0608,137.1705,60431.0
2018-03-16 12:00:00,162.56,162.62,162.47,162.49,58219.0,137.1452,137.1958,137.0692,137.0861,58219.0
2018-03-16 12:05:00,162.49,162.62,162.47,162.51,39123.0,137.0861,137.1958,137.0692,137.103,39123.0
2018-03-16 12:10:00,162.51,162.68,162.51,162.68,30314.0,137.103,137.2464,137.103,137.2464,30314.0
2018-03-16 12:15:00,162.68,162.93,162.64,162.89,58948.0,137.2464,137.4573,137.2126,137.4236,58948.0
2018-03-16 12:20:00,162.89,163.06,162.82,163.06,64986.0,137.4236,137.567,137.3645,137.567,64986.0
2018-03-16 12:25:00,163.06,163.08,162.85,163.05,37886.0,137.567,137.5839,137.3898,137.5585,37886.0
2018-03-16 12:30:00,163.05,163.07,162.86,162.95,41680.0,137.5585,137.5754,137.3982,137.4742,41680.0
2018-03-16 12:35:00,162.95,163.06,162.93,163.05,47910.0,137.4742,137.567,137.4573,137.5585,47910.0
2018-03-16 12:40:00,163.04,163.12,162.98,163.03,33561.0,137.5501,137.6176,137.4995,137.5417,33561.0
2018-03-16 12:45:00,163.05,163.16,163.02,163.16,48390.0,137.5585,137.6513,137.5332,137.6513,48390.0
2018-03-16 12:50:00,163.16,163.18,163.05,163.15,30244.0,137.6513,137.6682,137.5585,137.6429,30244.0
2018-03-16 12:55:00,163.15,163.16,163.04,163.04,46075.0,137.6429,137.6513,137.5501,137.5501,46075.0
2018-03-16 13:00:00,163.03,163.17,163.02,163.11,31547.0,137.5417,137.6598,137.5332,137.6092,31547.0
2018-03-16 13:05:00,163.13,163.14,163.06,163.14,27844.0,137.626,137.6345,137.567,137.6345,27844.0
2018-03-16 13:10:00,163.13,163.23,163.04,163.15,40756.0,137.626,137.7104,137.5501,137.6429,40756.0
2018-03-16 13:15:00,163.14,163.14,162.99,162.99,51999.0,137.6345,137.6345,137.5079,137.5079,51999.0
2018-03-16 13:20:00,163.0,163.0,162.83,162.85,41517.0,137.5164,137.5164,137.3729,137.3898,41517.0
2018-03-16 13:25:00,162.86,162.86,162.73,162.8,65385.0,137.3982,137.3982,137.2886,137.3476,65385.0
2018-03-16 13:30:00,162.8,162.87,162.79,162.84,38773.0,137.3476,137.4067,137.3392,137.3814,38773.0
2018-03-16 13:35:00,162.82,162.94,162.77,162.94,52017.0,137.3645,137.4657,137.3223,137.4657,52017.0
2018-03-16 13:40:00,162.94,163.01,162.79,162.81,43194.0,137.4657,137.5248,137.3392,137.3561,43194.0
2018-03-16 13:45:00,162.82,162.83,162.63,162.77,33084.0,137.3645,137.3729,137.2042,137.3223,33084.0
2018-03-16 13:50:00,162.79,162.98,162.79,162.84,39763.0,137.3392,137.4995,137.3392,137.3814,39763.0
2018-03-16 13:55:00,162.82,162.86,162.72,162.84,49729.0,137.3645,137.3982,137.2801,137.3814,49729.0
2018-03-16 14:00:00,162.84,162.98,162.82,162.87,30359.0,137.3814,137.4995,137.3645,137.4067,30359.0
2018-03-16 14:05:00,162.88,163.0,162.87,162.9,41251.0,137.4151,137.5164,137.4067,137.432,41251.0
2018-03-16 14:10:00,162.91,162.93,162.71,162.76,30873.0,137.4404,137.4573,137.2717,137.3139,30873.0
2018-03-16 14:15:00,162.77,162.84,162.77,162.8,28919.0,137.3223,137.3814,137.3223,137.3476,28919.0
2018-03-16 14:20:00,162.82,162.86,162.76,162.86,18267.0,137.3645,137.3982,137.3139,137.3982,18267.0
2018-03-16 14:25:00,162.86,162.93,162.82,162.84,32062.0,137.3982,137.4573,137.3645,137.3814,32062.0
2018-03-16 14:30:00,162.85,162.95,162.84,162.95,40008.0,137.3898,137.4742,137.3814,137.4742,40008.0
2018-03-16 14:35:00,162.95,163.09,162.95,162.97,41751.0,137.4742,137.5923,137.4742,137.4911,41751.0
2018-03-16 14:40:00,162.97,162.97,162.88,162.9,27438.0,137.4911,137.4911,137.4151,137.432,27438.0
2018-03-16 14:45:00,162.9,162.92,162.88,162.91,32528.0,137.432,137.4489,137.4151,137.4404,32528.0
2018-03-16 14:50:00,162.92,163.05,162.91,163.05,30618.0,137.4489,137.5585,137.4404,137.5585,30618.0
2018-03-16 14:55:00,163.06,163.07,162.98,162.99,50380.0,137.567,137.5754,137.4995,137.5079,50380.0
2018-03-16 15:00:00,162.98,163.05,162.93,163.02,46397.0,137.4995,137.5585,137.4573,137.5332,46397.0
2018-03-16 15:05:00,163.03,163.03,162.93,162.94,53737.0,137.5417,137.5417,137.4573,137.4657,53737.0
2018-03-16 15:10:00,162.94,162.96,162.9,162.93,42512.0,137.4657,137.4826,137.432,137.4573,42512.0
2018-03-16 15:15:00,162.93,162.93,162.67,162.7,33489.0,137.4573,137.4573,137.238,137.2633,33489.0
2018-03-16 15:20:00,162.7,162.76,162.65,162.65,38323.0,137.2633,137.3139,137.2211,137.2211,38323.0
2018-03-16 15:25:00,162.64,162.73,162.57,162.64,59439.0,137.2126,137.2886,137.1536,137.2126,59439.0
2018-03-16 15:30:00,162.63,162.74,162.62,162.65,56571.0,137.2042,137.297,137.1958,137.2211,56571.0
2018-03-16 15:35:00,162.65,162.65,162.52,162.55,62690.0,137.2211,137.2211,137.1114,137.1367,62690.0
2018-03-16 15:40:00,162.56,162.71,162.55,162.66,74114.0,137.1452,137.2717,137.1367,137.2295,74114.0
2018-03-16 15:45:00,162.67,162.7,162.59,162.67,118637.0,137.238,137.2633,137.1705,137.238,118637.0
2018-03-16 15:50:00,162.68,162.71,162.58,162.62,123512.0,137.2464,137.2717,137.162,137.1958,123512.0
2018-03-16 15:55:00,162.63,162.73,162.37,162.37,353253.0,137.2042,137.2886,136.9849,136.9849,353253.0
2018-03-19 09:30:00,162.0,162.36,161.3,161.66,121402.0,136.6727,136.9764,136.0821,136.3859,121402.0
2018-03-19 09:35:00,161.67,162.01,161.56,162.0,78645.0,136.3943,136.6811,136.3015,136.6727,78645.0
2018-03-19 09:40:00,161.99,162.08,161.63,161.72,89820.0,136.6643,136.7402,136.3605,136.4365,89820.0
2018-03-19 09:45:00,161.71,161.72,161.33,161.44,49043.0,136.428,136.4365,136.1075,136.2003,49043.0
2018-03-19 09:50:00,161.46,161.66,161.26,161.5,71847.0,136.2171,136.3859,136.0484,136.2509,71847.0
2018-03-19 09:55:00,161.49,161.58,161.37,161.46,24027.0,136.2424,136.3184,136.1412,136.2171,24027.0
2018-03-19 10:00:00,161.44,161.58,161.35,161.47,33889.0,136.2003,136.3184,136.1243,136.2256,33889.0
2018-03-19 10:05:00,161.45,161.47,161.03,161.04,53476.0,136.2087,136.2256,135.8544,135.8628,53476.0
2018-03-19 10:10:00,161.07,161.11,160.75,160.95,74781.0,135.8881,135.9218,135.6181,135.7869,74781.0
2018-03-19 10:15:00,160.93,161.27,160.93,161.02,45019.0,135.77,136.0568,135.77,135.8459,45019.0
2018-03-19 10:20:00,161.0,161.11,160.85,160.88,21001.0,135.829,135.9218,135.7025,135.7278,21001.0
2018-03-19 10:25:00,160.89,160.97,160.8,160.81,32817.0,135.7362,135.8037,135.6603,135.6687,32817.0
2018-03-19 10:30:00,160.81,160.82,160.64,160.65,40470.0,135.6687,135.6772,135.5253,135.5338,40470.0
2018-03-19 10:35:00,160.67,160.68,160.44,160.44,31793.0,135.5506,135.5591,135.3566,135.3566,31793.0
2018-03-19 10:40:00,160.45,160.54,160.35,160.38,34669.0,135.365,135.441,135.2807,135.306,34669.0
2018-03-19 10:45:00,160.39,160.5,160.34,160.39,28501.0,135.3144,135.4072,135.2722,135.3144,28501.0
2018-03-19 10:50:00,160.39,160.4,160.13,160.18,43850.0,135.3144,135.3228,135.0951,135.1372,43850.0
2018-03-19 10:55:00,160.17,160.29,160.13,160.24,34637.0,135.1288,135.23,135.0951,135.1879,34637.0
2018-03-19 11:00:00,160.23,160.23,159.92,160.15,59603.0,135.1794,135.1794,134.9179,135.1119,59603.0
2018-03-19 11:05:00,160.16,160.34,160.16,160.31,32476.0,135.1204,135.2722,135.1204,135.2469,32476.0
2018-03-19 11:10:00,160.31,160.32,160.07,160.1,29167.0,135.2469,135.2554,135.0444,135.0698,29167.0
2018-03-19 11:15:00,160.12,160.14,159.92,159.97,31723.0,135.0866,135.1035,134.9179,134.9601,31723.0
2018-03-19 11:20:00,159.97,160.12,159.87,160.11,19837.0,134.9601,135.0866,134.8757,135.0782,19837.0
2018-03-19 11:25:00,160.11,160.33,160.1,160.22,17895.0,135.0782,135.2638,135.0698,135.171,17895.0
2018-03-19 11:30:00,160.22,160.22,160.07,160.1,26628.0,135.171,135.171,135.0444,135.0698,26628.0
2018-03-19 11:35:00,160.09,160.09,159.94,159.97,33577.0,135.0613,135.0613,134.9348,134.9601,33577.0
2018-03-19 11:40:00,159.96,160.07,159.85,159.92,27160.0,134.9516,135.0444,134.8588,134.9179,27160.0
2018-03-19 11:45:00,159.91,159.98,159.75,159.95,27440.0,134.9095,134.9685,134.7745,134.9432,27440.0
2018-03-19 11:50:00,159.96,160.02,159.78,159.82,20735.0,134.9516,135.0023,134.7998,134.8335,20735.0
2018-03-19 11:55:00,159.81,159.85,159.56,159.6,22400.0,134.8251,134.8588,134.6142,134.6479,22400.0
2018-03-19 12:00:00,159.63,159.73,159.51,159.66,26852.0,134.6732,134.7576,134.572,134.6985,26852.0
2018-03-19 12:05:00,159.67,159.91,159.66,159.83,39501.0,134.707,134.9095,134.6985,134.842,39501.0
2018-03-19 12:10:00,159.87,159.94,159.78,159.83,21759.0,134.8757,134.9348,134.7998,134.842,21759.0
2018-03-19 12:15:00,159.81,160.02,159.73,159.91,20808.0,134.8251,135.0023,134.7576,134.9095,20808.0
2018-03-19 12:20:00,159.9,159.9,159.76,159.79,16058.0,134.901,134.901,134.7829,134.8082,16058.0
2018-03-19 12:25:00,159.82,159.83,159.74,159.82,16978.0,134.8335,134.842,134.766,134.8335,16978.0
2018-03-19 12:30:00,159.84,159.87,159.74,159.83,33230.0,134.8504,134.8757,134.766,134.842,33230.0
2018-03-19 12:35:00,159.87,159.94,159.86,159.91,8439.0,134.8757,134.9348,134.8673,134.9095,8439.0
2018-03-19 12:40:00,159.9,159.9,159.63,159.66,24479.0,134.901,134.901,134.6732,134.6985,24479.0
2018-03-19 12:45:00,159.65,159.67,159.54,159.57,27521.0,134.6901,134.707,134.5973,134.6226,27521.0
2018-03-19 12:50:00,159.55,159.7,159.51,159.68,18839.0,134.6057,134.7323,134.572,134.7154,18839.0
2018-03-19 12:55:00,159.69,159.78,159.65,159.72,21167.0,134.7239,134.7998,134.6901,134.7492,21167.0
2018-03-19 13:00:00,159.73,159.76,159.6,159.61,17902.0,134.7576,134.7829,134.6479,134.6564,17902.0
2018-03-19 13:05:00,159.63,159.68,159.24,159.3,32734.0,134.6732,134.7154,134.3442,134.3948,32734.0
2018-03-19 13:10:00,159.27,159.29,159.04,159.27,48350.0,134.3695,134.3864,134.1755,134.3695,48350.0
2018-03-19 13:15:00,159.26,159.44,159.18,159.36,29714.0,134.3611,134.5129,134.2936,134.4454,29714.0
2018-03-19 13:20:00,159.38,159.41,159.29,159.32,24432.0,134.4623,134.4876,134.3864,134.4117,24432.0
2018-03-19 13:25:00,159.29,159.3,158.97,159.16,51534.0,134.3864,134.3948,134.1164,134.2767,51534.0
2018-03-19 13:30:00,159.15,159.22,159.0,159.0,17914.0,134.2683,134.3273,134.1417,134.1417,17914.0
2018-03-19 13:35:00,159.01,159.13,158.98,159.07,16802.0,134.1502,134.2514,134.1249,134.2008,16802.0
2018-03-19 13:40:00,159.06,159.1,158.94,159.06,27009.0,134.1923,134.2261,134.0911,134.1923,27009.0
2018-03-19 13:45:00,159.14,159.2,159.1,159.15,18602.0,134.2598,134.3105,134.2261,134.2683,18602.0
2018-03-19 13:50:00,159.13,159.23,158.92,158.97,35780.0,134.2514,134.3358,134.0742,134.1164,35780.0
2018-03-19 13:55:00,158.97,159.03,158.83,158.95,33853.0,134.1164,134.167,133.9983,134.0995,33853.0
2018-03-19 14:00:00,158.98,159.1,158.93,159.03,30407.0,134.1249,134.2261,134.0827,134.167,30407.0
2018-03-19 14:05:00,159.03,159.1,158.99,159.03,35100.0,134.167,134.2261,134.1333,134.167,35100.0
2018-03-19 14:10:00,159.0,159.04,158.86,158.93,24432.0,134.1417,134.1755,134.0236,134.0827,24432.0
2018-03-19 14:15:00,158.93,158.96,158.82,158.82,23670.0,134.0827,134.108,133.9899,133.9899,23670.0
2018-03-19 14:20:00,158.82,158.82,158.6,158.65,28619.0,133.9899,133.9899,133.8043,133.8464,28619.0
2018-03-19 14:25:00,158.65,158.73,158.61,158.65,22747.0,133.8464,133.9139,133.8127,133.8464,22747.0
2018-03-19 14:30:00,158.64,158.64,158.42,158.45,32759.0,133.838,133.838,133.6524,133.6777,32759.0
2018-03-19 14:35:00,158.46,158.58,158.33,158.41,31779.0,133.6862,133.7874,133.5765,133.644,31779.0
2018-03-19 14:40:00,158.41,158.51,158.21,158.51,28726.0,133.644,133.7283,133.4752,133.7283,28726.0
2018-03-19 14:45:00,158.55,158.69,158.46,158.62,18285.0,133.7621,133.8802,133.6862,133.8211,18285.0
2018-03-19 14:50:00,158.61,158.74,158.48,158.67,19422.0,133.8127,133.9224,133.703,133.8633,19422.0
2018-03-19 14:55:00,158.69,158.9,158.63,158.72,26699.0,133.8802,134.0574,133.8296,133.9055,26699.0
2018-03-19 15:00:00,158.75,158.77,158.56,158.65,31503.0,133.9308,133.9477,133.7705,133.8464,31503.0
2018-03-19 15:05:00,158.65,158.72,158.43,158.49,31050.0,133.8464,133.9055,133.6608,133.7115,31050.0
2018-03-19 15:10:00,158.51,158.71,158.46,158.71,19133.0,133.7283,133.8971,133.6862,133.8971,19133.0
2018-03-19 15:15:00,158.7,159.0,158.68,159.0,25444.0,133.8886,134.1417,133.8718,134.1417,25444.0
2018-03-19 15:20:00,159.0,159.03,158.75,158.75,31037.0,134.1417,134.167,133.9308,133.9308,31037.0
2018-03-19 15:25:00,158.75,158.82,158.7,158.71,32302.0,133.9308,133.9899,133.8886,133.8971,32302.0
2018-03-19 15:30:00,158.7,158.72,158.45,158.47,51265.0,133.8886,133.9055,133.6777,133.6946,51265.0
2018-03-19 15:35:00,158.47,158.74,158.36,158.67,59470.0,133.6946,133.9224,133.6018,133.8633,59470.0
2018-03-19 15:40:00,158.67,158.77,158.6,158.61,53927.0,133.8633,133.9477,133.8043,133.8127,53927.0
2018-03-19 15:45:00,158.61,158.92,158.53,158.73,81016.0,133.8127,134.0742,133.7452,133.9139,81016.0
2018-03-19 15:50:00,158.73,158.94,158.67,158.92,66844.0,133.9139,134.0911,133.8633,134.0742,66844.0
2018-03-19 15:55:00,158.9,159.17,158.9,159.01,173741.0,134.0574,134.2851,134.0574,134.1502,173741.0
2018-03-20 09:30:00,159.75,160.1,159.59,160.06,98952.0,134.7745,135.0698,134.6395,135.036,98952.0
2018-03-20 09:35:00,160.04,160.08,159.7,159.76,46108.0,135.0191,135.0529,134.7323,134.7829,46108.0
2018-03-20 09:40:00,159.78,159.98,159.44,159.98,52995.0,134.7998,134.9685,134.5129,134.9685,52995.0
2018-03-20 09:45:00,159.96,160.1,159.77,159.88,38648.0,134.9516,135.0698,134.7913,134.8841,38648.0
2018-03-20 09:50:00,159.91,160.36,159.91,160.31,32140.0,134.9095,135.2891,134.9095,135.2469,32140.0
2018-03-20 09:55:00,160.29,160.38,160.11,160.28,30864.0,135.23,135.306,135.0782,135.2216,30864.0
2018-03-20 10:00:00,160.28,160.28,160.09,160.2,53878.0,135.2216,135.2216,135.0613,135.1541,53878.0
2018-03-20 10:05:00,160.18,160.19,159.9,160.05,39071.0,135.1372,135.1457,134.901,135.0276,39071.0
2018-03-20 10:10:00,160.08,160.11,159.71,159.74,47745.0,135.0529,135.0782,134.7407,134.766,47745.0
2018-03-20 10:15:00,159.75,159.82,159.7,159.73,43883.0,134.7745,134.8335,134.7323,134.7576,43883.0
2018-03-20 10:20:00,159.72,159.98,159.62,159.96,71524.0,134.7492,134.9685,134.6648,134.9516,71524.0
2018-03-20 10:25:00,159.96,160.27,159.92,160.19,32198.0,134.9516,135.2132,134.9179,135.1457,32198.0
2018-03-20 10:30:00,160.2,160.65,160.14,160.48,33870.0,135.1541,135.5338,135.1035,135.3903,33870.0
2018-03-20 10:35:00,160.49,160.67,160.47,160.61,24681.0,135.3988,135.5506,135.3819,135.5,24681.0
2018-03-20 10:40:00,160.6,160.6,160.24,160.32,19131.0,135.4916,135.4916,135.1879,135.2554,19131.0
2018-03-20 10:45:00,160.35,160.53,160.33,160.34,25960.0,135.2807,135.4325,135.2638,135.2722,25960.0
2018-03-20 10:50:00,160.34,160.36,160.17,160.25,21073.0,135.2722,135.2891,135.1288,135.1963,21073.0
2018-03-20 10:55:00,160.25,160.25,160.01,160.13,19889.0,135.1963,135.1963,134.9938,135.0951,19889.0
2018-03-20 11:00:00,160.14,160.43,160.12,160.26,34157.0,135.1035,135.3482,135.0866,135.2047,34157.0
2018-03-20 11:05:00,160.26,160.3,160.08,160.08,19866.0,135.2047,135.2385,135.0529,135.0529,19866.0
2018-03-20 11:10:00,160.08,160.19,159.91,159.95,23691.0,135.0529,135.1457,134.9095,134.9432,23691.0
2018-03-20 11:15:00,159.96,160.17,159.9,160.05,26224.0,134.9516,135.1288,134.901,135.0276,26224.0
2018-03-20 11:20:00,160.06,160.33,160.05,160.2,17303.0,135.036,135.2638,135.0276,135.1541,17303.0
2018-03-20 11:25:00,160.19,160.25,160.17,160.23,20079.0,135.1457,135.1963,135.1288,135.1794,20079.0
2018-03-20 11:30:00,160.24,160.29,160.06,160.08,20080.0,135.1879,135.23,135.036,135.0529,20080.0
2018-03-20 11:35:00,160.1,160.25,160.07,160.2,15216.0,135.0698,135.1963,135.0444,135.1541,15216.0
2018-03-20 11:40:00,160.19,160.2,159.93,160.03,17994.0,135.1457,135.1541,134.9263,135.0107,17994.0
2018-03-20 11:45:00,160.04,160.04,159.68,159.73,24645.0,135.0191,135.0191,134.7154,134.7576,24645.0
2018-03-20 11:50:00,159.75,159.92,159.68,159.79,26159.0,134.7745,134.9179,134.7154,134.8082,26159.0
2018-03-20 11:55:00,159.8,159.89,159.71,159.84,22634.0,134.8167,134.8926,134.7407,134.8504,22634.0
2018-03-20 12:00:00,159.88,159.99,159.78,159.92,17400.0,134.8841,134.9769,134.7998,134.9179,17400.0
2018-03-20 12:05:00,159.91,159.98,159.83,159.91,18310.0,134.9095,134.9685,134.842,134.9095,18310.0
2018-03-20 12:10:00,159.92,160.25,159.91,160.14,17215.0,134.9179,135.1963,134.9095,135.1035,17215.0
2018-03-20 12:15:00,160.15,160.15,160.03,160.15,11998.0,135.1119,135.1119,135.0107,135.1119,11998.0
2018-03-20 12:20:00,160.13,160.23,160.11,160.23,15790.0,135.0951,135.1794,135.0782,135.1794,15790.0
2018-03-20 12:25:00,160.24,160.33,160.2,160.23,19051.0,135.1879,135.2638,135.1541,135.1794,19051.0
2018-03-20 12:30:00,160.22,160.42,160.22,160.42,12434.0,135.171,135.3397,135.171,135.3397,12434.0
2018-03-20 12:35:00,160.4,160.43,160.24,160.24,15681.0,135.3228,135.3482,135.1879,135.1879,15681.0
2018-03-20 12:40:00,160.23,160.29,160.19,160.19,16317.0,135.1794,135.23,135.1457,135.1457,16317.0
2018-03-20 12:45:00,160.2,160.22,160.11,160.16,15399.0,135.1541,135.171,135.0782,135.1204,15399.0
2018-03-20 12:50:00,160.16,160.26,160.08,160.1,14856.0,135.1204,135.2047,135.0529,135.0698,14856.0
2018-03-20 12:55:00,160.15,160.18,160.0,160.06,18264.0,135.1119,135.1372,134.9854,135.036,18264.0
2018-03-20 13:00:00,160.08,160.19,159.99,159.99,13335.0,135.0529,135.1457,134.9769,134.9769,13335.0
2018-03-20 13:05:00,160.0,160.17,160.0,160.11,10110.0,134.9854,135.1288,134.9854,135.0782,10110.0
2018-03-20 13:10:00,160.12,160.23,159.99,159.99,16824.0,135.0866,135.1794,134.9769,134.9769,16824.0
2018-03-20 13:15:00,159.96,160.05,159.91,159.94,13090.0,134.9516,135.0276,134.9095,134.9348,13090.0
2018-03-20 13:20:00,159.95,160.09,159.89,160.03,66334.0,134.9432,135.0613,134.8926,135.0107,66334.0
2018-03-20 13:25:00,160.02,160.12,160.0,160.11,12519.0,135.0023,135.0866,134.9854,135.0782,12519.0
2018-03-20 13:30:00,160.1,160.13,160.01,160.01,15404.0,135.0698,135.0951,134.9938,134.9938,15404.0
2018-03-20 13:35:00,160.01,160.02,159.9,159.92,24196.0,134.9938,135.0023,134.901,134.9179,24196.0
2018-03-20 13:40:00,159.93,159.96,159.84,159.84,20816.0,134.9263,134.9516,134.8504,134.8504,20816.0
2018-03-20 13:45:00,159.84,159.86,159.78,159.86,18386.0,134.8504,134.8673,134.7998,134.8673,18386.0
2018-03-20 13:50:00,159.85,159.88,159.81,159.83,15731.0,134.8588,134.8841,134.8251,134.842,15731.0
2018-03-20 13:55:00,159.82,159.84,159.78,159.8,15096.0,134.8335,134.8504,134.7998,134.8167,15096.0
2018-03-20 14:00:00,159.79,159.88,159.64,159.88,20977.0,134.8082,134.8841,134.6817,134.8841,20977.0
2018-03-20 14:05:00,159.88,160.06,159.88,159.92,21492.0,134.8841,135.036,134.8841,134.9179,21492.0
2018-03-20 14:10:00,159.93,159.97,159.84,159.89,14496.0,134.9263,134.9601,134.8504,134.8926,14496.0
2018-03-20 14:15:00,159.89,159.92,159.86,159.92,15382.0,134.8926,134.9179,134.8673,134.9179,15382.0
2018-03-20 14:20:00,159.92,160.01,159.87,160.0,18972.0,134.9179,134.9938,134.8757,134.9854,18972.0
2018-03-20 14:25:00,159.99,160.08,159.97,160.07,18297.0,134.9769,135.0529,134.9601,135.0444,18297.0
2018-03-20 14:30:00,160.11,160.2,159.96,159.99,17973.0,135.0782,135.1541,134.9516,134.9769,17973.0
2018-03-20 14:35:00,159.99,160.03,159.97,160.03,15399.0,134.9769,135.0107,134.9601,135.0107,15399.0
2018-03-20 14:40:00,160.03,160.11,159.99,160.09,20968.0,135.0107,135.0782,134.9769,135.0613,20968.0
2018-03-20 14:45:00,160.09,160.12,160.04,160.05,15244.0,135.0613,135.0866,135.0191,135.0276,15244.0
2018-03-20 14:50:00,160.06,160.19,160.06,160.08,19922.0,135.036,135.1457,135.036,135.0529,19922.0
2018-03-20 14:55:00,160.1,160.18,160.04,160.12,14426.0,135.0698,135.1372,135.0191,135.0866,14426.0
2018-03-20 15:00:00,160.14,160.19,160.09,160.11,24170.0,135.1035,135.1457,135.0613,135.0782,24170.0
2018-03-20 15:05:00,160.12,160.23,160.09,160.14,19497.0,135.0866,135.1794,135.0613,135.1035,19497.0
2018-03-20 15:10:00,160.13,160.15,160.03,160.13,24382.0,135.0951,135.1119,135.0107,135.0951,24382.0
2018-03-20 15:15:00,160.12,160.12,159.88,159.89,31139.0,135.0866,135.0866,134.8841,134.8926,31139.0
2018-03-20 15:20:00,159.9,160.0,159.89,159.89,23992.0,134.901,134.9854,134.8926,134.8926,23992.0
2018-03-20 15:25:00,159.88,159.88,159.72,159.72,27754.0,134.8841,134.8841,134.7492,134.7492,27754.0
2018-03-20 15:30:00,159.73,159.84,159.68,159.83,44774.0,134.7576,134.8504,134.7154,134.842,44774.0
2018-03-20 15:35:00,159.83,159.84,159.53,159.6,55897.0,134.842,134.8504,134.5889,134.6479,55897.0
2018-03-20 15:40:00,159.62,159.71,159.46,159.5,56673.0,134.6648,134.7407,134.5298,134.5636,56673.0
2018-03-20 15:45:00,159.5,159.57,159.37,159.46,88136.0,134.5636,134.6226,134.4539,134.5298,88136.0
2018-03-20 15:50:00,159.46,159.46,159.36,159.39,65166.0,134.5298,134.5298,134.4454,134.4708,65166.0
2018-03-20 15:55:00,159.39,159.42,159.25,159.42,194145.0,134.4708,134.4961,134.3526,134.4961,194145.0
2018-03-21 09:30:00,160.0,160.1,159.29,159.78,109114.0,134.9854,135.0698,134.3864,134.7998,109114.0
2018-03-21 09:35:00,159.8,160.21,159.72,160.07,46320.0,134.8167,135.1626,134.7492,135.0444,46320.0
2018-03-21 09:40:00,160.04,160.41,160.04,160.22,47152.0,135.0191,135.3313,135.0191,135.171,47152.0
2018-03-21 09:45:00,160.19,160.21,159.78,159.83,29717.0,135.1457,135.1626,134.7998,134.842,29717.0
2018-03-21 09:50:00,159.78,159.79,159.57,159.67,16468.0,134.7998,134.8082,134.6226,134.707,16468.0
2018-03-21 09:55:00,159.6,159.92,159.49,159.8,32162.0,134.6479,134.9179,134.5551,134.8167,32162.0
2018-03-21 10:00:00,159.79,159.84,159.68,159.8,18358.0,134.8082,134.8504,134.7154,134.8167,18358.0
2018-03-21 10:05:00,159.82,159.88,159.64,159.78,41503.0,134.8335,134.8841,134.6817,134.7998,41503.0
2018-03-21 10:10:00,159.76,159.82,159.7,159.74,65891.0,134.7829,134.8335,134.7323,134.766,65891.0
2018-03-21 10:15:00,159.77,159.95,159.77,159.94,33426.0,134.7913,134.9432,134.7913,134.9348,33426.0
2018-03-21 10:20:00,159.92,159.93,159.84,159.9,14215.0,134.9179,134.9263,134.8504,134.901,14215.0
2018-03-21 10:25:00,159.87,159.89,159.7,159.74,13849.0,134.8757,134.8926,134.7323,134.766,13849.0
2018-03-21 10:30:00,159.73,159.76,159.42,159.44,18180.0,134.7576,134.7829,134.4961,134.5129,18180.0
2018-03-21 10:35:00,159.46,159.57,159.22,159.37,33122.0,134.5298,134.6226,134.3273,134.4539,33122.0
2018-03-21 10:40:00,159.38,159.4,159.28,159.34,26876.0,134.4623,134.4792,134.378,134.4286,26876.0
2018-03-21 10:45:00,159.34,159.38,159.23,159.31,22286.0,134.4286,134.4623,134.3358,134.4033,22286.0
2018-03-21 10:50:00,159.32,159.36,159.08,159.09,23964.0,134.4117,134.4454,134.2092,134.2177,23964.0
2018-03-21 10:55:00,159.08,159.24,159.0,159.01,34228.0,134.2092,134.3442,134.1417,134.1502,34228.0
2018-03-21 11:00:00,159.03,159.08,158.91,159.08,32807.0,134.167,134.2092,134.0658,134.2092,32807.0
2018-03-21 11:05:00,159.06,159.15,158.92,158.97,24556.0,134.1923,134.2683,134.0742,134.1164,24556.0
2018-03-21 11:10:00,158.98,159.15,158.97,158.99,70824.0,134.1249,134.2683,134.1164,134.1333,70824.0
2018-03-21 11:15:00,158.97,159.09,158.89,158.89,24801.0,134.1164,134.2177,134.0489,134.0489,24801.0
2018-03-21 11:20:00,158.91,158.97,158.8,158.96,21218.0,134.0658,134.1164,133.973,134.108,21218.0
2018-03-21 11:25:00,158.97,159.26,158.97,159.21,31327.0,134.1164,134.3611,134.1164,134.3189,31327.0
2018-03-21 11:30:00,159.25,159.33,159.17,159.27,14117.0,134.3526,134.4201,134.2851,134.3695,14117.0
2018-03-21 11:35:00,159.28,159.3,159.14,159.21,27166.0,134.378,134.3948,134.2598,134.3189,27166.0
2018-03-21 11:40:00,159.23,159.24,158.9,159.08,40421.0,134.3358,134.3442,134.0574,134.2092,40421.0
2018-03-21 11:45:00,159.08,159.22,159.08,159.2,7527.0,134.2092,134.3273,134.2092,134.3105,7527.0
2018-03-21 11:50:00,159.19,159.58,159.19,159.51,27282.0,134.302,134.631,134.302,134.572,27282.0
2018-03-21 11:55:00,159.51,159.71,159.44,159.46,23753.0,134.572,134.7407,134.5129,134.5298,23753.0
2018-03-21 12:00:00,159.43,159.56,159.38,159.48,14839.0,134.5045,134.6142,134.4623,134.5467,14839.0
2018-03-21 12:05:00,159.49,159.5,159.3,159.43,21590.0,134.5551,134.5636,134.3948,134.5045,21590.0
2018-03-21 12:10:00,159.44,159.46,159.27,159.39,9564.0,134.5129,134.5298,134.3695,134.4708,9564.0
2018-03-21 12:15:00,159.41,159.42,159.08,159.15,44065.0,134.4876,134.4961,134.2092,134.2683,44065.0
2018-03-21 12:20:00,159.15,159.37,159.15,159.28,10228.0,134.2683,134.4539,134.2683,134.378,10228.0
2018-03-21 12:25:00,159.33,159.41,159.25,159.4,9921.0,134.4201,134.4876,134.3526,134.4792,9921.0
2018-03-21 12:30:00,159.35,159.43,159.19,159.2,18548.0,134.437,134.5045,134.302,134.3105,18548.0
2018-03-21 12:35:00,159.19,159.37,159.19,159.25,30735.0,134.302,134.4539,134.302,134.3526,30735.0
2018-03-21 12:40:00,159.25,159.34,159.19,159.2,13649.0,134.3526,134.4286,134.302,134.3105,13649.0
2018-03-21 12:45:00,159.2,159.29,159.18,159.18,14024.0,134.3105,134.3864,134.2936,134.2936,14024.0
2018-03-21 12:50:00,159.17,159.24,159.17,159.19,11704.0,134.2851,134.3442,134.2851,134.302,11704.0
2018-03-21 12:55:00,159.18,159.39,159.15,159.31,18942.0,134.2936,134.4708,134.2683,134.4033,18942.0
2018-03-21 13:00:00,159.3,159.31,159.18,159.23,9166.0,134.3948,134.4033,134.2936,134.3358,9166.0
2018-03-21 13:05:00,159.23,159.26,159.11,159.13,14006.0,134.3358,134.3611,134.2345,134.2514,14006.0
2018-03-21 13:10:00,159.11,159.23,159.07,159.21,9489.0,134.2345,134.3358,134.2008,134.3189,9489.0
2018-03-21 13:15:00,159.21,159.23,159.12,159.23,10135.0,134.3189,134.3358,134.243,134.3358,10135.0
2018-03-21 13:20:00,159.23,159.3,159.22,159.29,8654.0,134.3358,134.3948,134.3273,134.3864,8654.0
2018-03-21 13:25:00,159.3,159.39,159.3,159.36,8589.0,134.3948,134.4708,134.3948,134.4454,8589.0
2018-03-21 13:30:00,159.33,159.39,159.31,159.31,8860.0,134.4201,134.4708,134.4033,134.4033,8860.0
2018-03-21 13:35:00,159.33,159.34,159.11,159.12,12596.0,134.4201,134.4286,134.2345,134.243,12596.0
2018-03-21 13:40:00,159.09,159.17,159.02,159.05,15275.0,134.2177,134.2851,134.1586,134.1839,15275.0
2018-03-21 13:45:00,159.05,159.21,159.04,159.2,9288.0,134.1839,134.3189,134.1755,134.3105,9288.0
2018-03-21 13:50:00,159.18,159.29,159.13,159.24,12019.0,134.2936,134.3864,134.2514,134.3442,12019.0
2018-03-21 13:55:00,159.25,159.37,159.24,159.29,16676.0,134.3526,134.4539,134.3442,134.3864,16676.0
2018-03-21 14:00:00,159.31,160.14,158.9,159.15,67926.0,134.4033,135.1035,134.0574,134.2683,67926.0
2018-03-21 14:05:00,159.23,159.69,159.23,159.64,32420.0,134.3358,134.7239,134.3358,134.6817,32420.0
2018-03-21 14:10:00,159.58,159.66,159.38,159.58,31093.0,134.631,134.6985,134.4623,134.631,31093.0
2018-03-21 14:15:00,159.6,159.79,159.47,159.59,37490.0,134.6479,134.8082,134.5382,134.6395,37490.0
2018-03-21 14:20:00,159.56,159.63,159.38,159.5,25092.0,134.6142,134.6732,134.4623,134.5636,25092.0
2018-03-21 14:25:00,159.49,159.49,159.01,159.17,35172.0,134.5551,134.5551,134.1502,134.2851,35172.0
2018-03-21 14:30:00,159.24,159.25,158.94,159.18,37644.0,134.3442,134.3526,134.0911,134.2936,37644.0
2018-03-21 14:35:00,159.14,159.22,158.8,158.85,136443.0,134.2598,134.3273,133.973,134.0152,136443.0
2018-03-21 14:40:00,158.85,158.99,158.6,158.92,63282.0,134.0152,134.1333,133.8043,134.0742,63282.0
2018-03-21 14:45:00,158.92,158.97,158.56,158.59,49089.0,134.0742,134.1164,133.7705,133.7958,49089.0
2018-03-21 14:50:00,158.59,158.62,158.29,158.47,110461.0,133.7958,133.8211,133.5427,133.6946,110461.0
2018-03-21 14:55:00,158.48,158.65,158.42,158.63,40054.0,133.703,133.8464,133.6524,133.8296,40054.0
2018-03-21 15:00:00,158.59,159.04,158.59,158.97,39423.0,133.7958,134.1755,133.7958,134.1164,39423.0
2018-03-21 15:05:00,158.96,159.14,158.67,159.14,33581.0,134.108,134.2598,133.8633,134.2598,33581.0
2018-03-21 15:10:00,159.05,159.45,158.94,159.45,41804.0,134.1839,134.5214,134.0911,134.5214,41804.0
2018-03-21 15:15:00,159.41,159.41,158.91,159.0,81477.0,134.4876,134.4876,134.0658,134.1417,81477.0
2018-03-21 15:20:00,158.99,159.14,158.98,159.05,25543.0,134.1333,134.2598,134.1249,134.1839,25543.0
2018-03-21 15:25:00,159.05,159.06,158.8,158.85,25823.0,134.1839,134.1923,133.973,134.0152,25823.0
2018-03-21 15:30:00,158.85,159.18,158.78,159.15,46831.0,134.0152,134.2936,133.9561,134.2683,46831.0
2018-03-21 15:35:00,159.15,159.38,159.15,159.24,25799.0,134.2683,134.4623,134.2683,134.3442,25799.0
2018-03-21 15:40:00,159.24,159.25,158.97,159.03,75681.0,134.3442,134.3526,134.1164,134.167,75681.0
2018-03-21 15:45:00,159.03,159.24,158.98,159.08,56273.0,134.167,134.3442,134.1249,134.2092,56273.0
2018-03-21 15:50:00,159.06,159.06,158.79,158.85,60571.0,134.1923,134.1923,133.9646,134.0152,60571.0
2018-03-21 15:55:00,158.84,158.85,158.62,158.62,141701.0,134.0067,134.0152,133.8211,133.8211,141701.0
2018-03-22 09:30:00,157.85,157.85,156.85,157.28,120568.0,133.1715,133.1715,132.3279,132.6906,120568.0
2018-03-22 09:35:00,157.17,157.76,157.11,157.52,44924.0,132.5978,133.0956,132.5472,132.8931,44924.0
2018-03-22 09:40:00,157.47,157.57,157.26,157.49,31376.0,132.8509,132.9353,132.6738,132.8678,31376.0
2018-03-22 09:45:00,157.46,158.1,157.45,157.9,26493.0,132.8425,133.3824,132.8341,133.2137,26493.0
2018-03-22 09:50:00,158.02,158.09,157.83,157.85,32522.0,133.3149,133.374,133.1546,133.1715,32522.0
2018-03-22 09:55:00,157.87,158.43,157.85,158.35,27156.0,133.1884,133.6608,133.1715,133.5933,27156.0
2018-03-22 10:00:00,158.31,158.56,158.13,158.38,32437.0,133.5596,133.7705,133.4077,133.6187,32437.0
2018-03-22 10:05:00,158.35,158.43,158.2,158.3,15999.0,133.5933,133.6608,133.4668,133.5512,15999.0
2018-03-22 10:10:00,158.34,158.85,158.24,158.67,29513.0,133.5849,134.0152,133.5005,133.8633,29513.0
2018-03-22 10:15:00,158.72,158.75,158.5,158.6,19348.0,133.9055,133.9308,133.7199,133.8043,19348.0
2018-03-22 10:20:00,158.57,158.62,158.39,158.52,16710.0,133.779,133.8211,133.6271,133.7368,16710.0
2018-03-22 10:25:00,158.57,158.64,158.29,158.31,32178.0,133.779,133.838,133.5427,133.5596,32178.0
2018-03-22 10:30:00,158.29,158.29,158.05,158.15,14721.0,133.5427,133.5427,133.3403,133.4246,14721.0
2018-03-22 10:35:00,158.14,158.23,157.91,158.2,14364.0,133.4162,133.4921,133.2221,133.4668,14364.0
2018-03-22 10:40:00,158.21,158.38,158.03,158.06,19972.0,133.4752,133.6187,133.3234,133.3487,19972.0
2018-03-22 10:45:00,158.07,158.07,157.63,157.85,23451.0,133.3571,133.3571,132.9859,133.1715,23451.0
2018-03-22 10:50:00,157.9,157.91,157.52,157.8,24827.0,133.2137,133.2221,132.8931,133.1293,24827.0
2018-03-22 10:55:00,157.75,157.94,157.6,157.94,22495.0,133.0872,133.2474,132.9606,133.2474,22495.0
2018-03-22 11:00:00,157.95,158.09,157.92,157.99,23563.0,133.2559,133.374,133.2306,133.2896,23563.0
2018-03-22 11:05:00,157.97,158.08,157.91,158.07,57454.0,133.2728,133.3656,133.2221,133.3571,57454.0
2018-03-22 11:10:00,158.08,158.18,157.93,158.03,59625.0,133.3656,133.4499,133.239,133.3234,59625.0
2018-03-22 11:15:00,158.03,158.34,157.98,158.23,14503.0,133.3234,133.5849,133.2812,133.4921,14503.0
2018-03-22 11:20:00,158.23,158.23,157.94,158.09,14254.0,133.4921,133.4921,133.2474,133.374,14254.0
2018-03-22 11:25:00,158.06,158.12,157.93,158.08,23383.0,133.3487,133.3993,133.239,133.3656,23383.0
2018-03-22 11:30:00,158.07,158.25,157.9,157.9,31501.0,133.3571,133.509,133.2137,133.2137,31501.0
2018-03-22 11:35:00,157.93,158.01,157.8,157.95,23851.0,133.239,133.3065,133.1293,133.2559,23851.0
2018-03-22 11:40:00,157.97,158.11,157.82,158.07,33860.0,133.2728,133.3909,133.1462,133.3571,33860.0
2018-03-22 11:45:00,158.06,158.2,157.98,158.07,16282.0,133.3487,133.4668,133.2812,133.3571,16282.0
2018-03-22 11:50:00,158.13,158.25,158.02,158.18,14908.0,133.4077,133.509,133.3149,133.4499,14908.0
2018-03-22 11:55:00,158.29,158.37,158.07,158.07,24554.0,133.5427,133.6102,133.3571,133.3571,24554.0
2018-03-22 12:00:00,158.02,158.29,157.89,158.25,24538.0,133.3149,133.5427,133.2053,133.509,24538.0
2018-03-22 12:05:00,158.23,158.4,158.14,158.3,15612.0,133.4921,133.6355,133.4162,133.5512,15612.0
2018-03-22 12:10:00,158.3,158.4,158.23,158.27,13059.0,133.5512,133.6355,133.4921,133.5259,13059.0
2018-03-22 12:15:00,158.23,158.68,158.06,158.45,37335.0,133.4921,133.8718,133.3487,133.6777,37335.0
2018-03-22 12:20:00,158.48,158.6,158.29,158.34,15490.0,133.703,133.8043,133.5427,133.5849,15490.0
2018-03-22 12:25:00,158.38,158.7,158.33,158.64,20134.0,133.6187,133.8886,133.5765,133.838,20134.0
2018-03-22 12:30:00,158.57,158.83,158.47,158.75,18592.0,133.779,133.9983,133.6946,133.9308,18592.0
2018-03-22 12:35:00,158.8,158.94,158.59,158.59,21861.0,133.973,134.0911,133.7958,133.7958,21861.0
2018-03-22 12:40:00,158.55,158.56,158.3,158.32,18503.0,133.7621,133.7705,133.5512,133.568,18503.0
2018-03-22 12:45:00,158.33,158.49,158.21,158.45,12241.0,133.5765,133.7115,133.4752,133.6777,12241.0
2018-03-22 12:50:00,158.45,158.66,158.36,158.37,7840.0,133.6777,133.8549,133.6018,133.6102,7840.0
2018-03-22 12:55:00,158.46,158.48,158.3,158.39,8442.0,133.6862,133.703,133.5512,133.6271,8442.0
2018-03-22 13:00:00,158.35,158.35,158.1,158.2,17182.0,133.5933,133.5933,133.3824,133.4668,17182.0
2018-03-22 13:05:00,158.16,158.27,158.03,158.16,12612.0,133.4331,133.5259,133.3234,133.4331,12612.0
2018-03-22 13:10:00,158.13,158.28,157.94,158.28,16018.0,133.4077,133.5343,133.2474,133.5343,16018.0
2018-03-22 13:15:00,158.36,158.46,158.28,158.35,12485.0,133.6018,133.6862,133.5343,133.5933,12485.0
2018-03-22 13:20:00,158.34,158.6,158.23,158.59,13286.0,133.5849,133.8043,133.4921,133.7958,13286.0
2018-03-22 13:25:00,158.64,158.84,158.5,158.81,16787.0,133.838,134.0067,133.7199,133.9814,16787.0
2018-03-22 13:30:00,158.84,158.95,158.74,158.95,22432.0,134.0067,134.0995,133.9224,134.0995,22432.0
2018-03-22 13:35:00,158.99,159.12,158.88,158.89,15003.0,134.1333,134.243,134.0405,134.0489,15003.0
2018-03-22 13:40:00,158.91,159.01,158.81,158.91,10442.0,134.0658,134.1502,133.9814,134.0658,10442.0
2018-03-22 13:45:00,158.97,159.1,158.69,158.78,27722.0,134.1164,134.2261,133.8802,133.9561,27722.0
2018-03-22 13:50:00,158.78,158.89,158.71,158.72,15767.0,133.9561,134.0489,133.8971,133.9055,15767.0
2018-03-22 13:55:00,158.7,158.9,158.66,158.88,22416.0,133.8886,134.0574,133.8549,134.0405,22416.0
2018-03-22 14:00:00,158.86,158.95,158.67,158.8,27626.0,134.0236,134.0995,133.8633,133.973,27626.0
2018-03-22 14:05:00,158.75,158.84,158.63,158.72,13586.0,133.9308,134.0067,133.8296,133.9055,13586.0
2018-03-22 14:10:00,158.71,158.85,158.65,158.83,16670.0,133.8971,134.0152,133.8464,133.9983,16670.0
2018-03-22 14:15:00,158.81,158.89,158.64,158.64,17097.0,133.9814,134.0489,133.838,133.838,17097.0
2018-03-22 14:20:00,158.62,158.7,158.41,158.48,16122.0,133.8211,133.8886,133.644,133.703,16122.0
2018-03-22 14:25:00,158.46,158.48,158.2,158.2,15297.0,133.6862,133.703,133.4668,133.4668,15297.0
2018-03-22 14:30:00,158.18,158.24,158.13,158.19,12851.0,133.4499,133.5005,133.4077,133.4584,12851.0
2018-03-22 14:35:00,158.2,158.32,158.08,158.23,22014.0,133.4668,133.568,133.3656,133.4921,22014.0
2018-03-22 14:40:00,158.27,158.34,158.08,158.13,17695.0,133.5259,133.5849,133.3656,133.4077,17695.0
2018-03-22 14:45:00,158.16,158.42,158.09,158.21,18158.0,133.4331,133.6524,133.374,133.4752,18158.0
2018-03-22 14:50:00,158.18,158.18,158.0,158.0,13385.0,133.4499,133.4499,133.2981,133.2981,13385.0
2018-03-22 14:55:00,157.97,158.01,157.82,157.89,38062.0,133.2728,133.3065,133.1462,133.2053,38062.0
2018-03-22 15:00:00,157.87,158.19,157.86,158.06,25146.0,133.1884,133.4584,133.18,133.3487,25146.0
2018-03-22 15:05:00,158.04,158.04,157.81,157.86,41308.0,133.3318,133.3318,133.1378,133.18,41308.0
2018-03-22 15:10:00,157.88,158.06,157.82,157.89,33123.0,133.1968,133.3487,133.1462,133.2053,33123.0
2018-03-22 15:15:00,157.89,157.93,157.58,157.68,77112.0,133.2053,133.239,132.9437,133.0281,77112.0
2018-03-22 15:20:00,157.67,158.1,157.65,157.92,26653.0,133.0197,133.3824,133.0028,133.2306,26653.0
2018-03-22 15:25:00,157.92,158.0,157.77,157.8,21662.0,133.2306,133.2981,133.104,133.1293,21662.0
2018-03-22 15:30:00,157.81,157.86,157.61,157.82,47417.0,133.1378,133.18,132.969,133.1462,47417.0
2018-03-22 15:35:00,157.83,157.92,157.74,157.82,66587.0,133.1546,133.2306,133.0787,133.1462,66587.0
2018-03-22 15:40:00,157.82,157.82,157.59,157.6,57191.0,133.1462,133.1462,132.9522,132.9606,57191.0
2018-03-22 15:45:00,157.59,157.59,156.94,157.11,102056.0,132.9522,132.9522,132.4038,132.5472,102056.0
2018-03-22 15:50:00,157.11,157.35,156.98,157.02,76548.0,132.5472,132.7497,132.4375,132.4713,76548.0
2018-03-22 15:55:00,157.02,157.14,156.87,156.98,200871.0,132.4713,132.5725,132.3447,132.4375,200871.0
2018-03-23 09:30:00,157.52,158.08,157.47,157.99,78909.0,132.8931,133.3656,132.8509,133.2896,78909.0
2018-03-23 09:35:00,157.99,158.06,157.47,157.56,32635.0,133.2896,133.3487,132.8509,132.9269,32635.0
2018-03-23 09:40:00,157.52,157.6,157.15,157.2,28588.0,132.8931,132.9606,132.581,132.6231,28588.0
2018-03-23 09:45:00,157.23,157.45,157.22,157.44,32074.0,132.6485,132.8341,132.64,132.8256,32074.0
2018-03-23 09:50:00,157.44,157.81,157.42,157.69,32567.0,132.8256,133.1378,132.8087,133.0365,32567.0
2018-03-23 09:55:00,157.68,157.75,157.29,157.29,28549.0,133.0281,133.0872,132.6991,132.6991,28549.0
2018-03-23 10:00:00,157.34,157.65,157.26,157.49,22615.0,132.7413,133.0028,132.6738,132.8678,22615.0
2018-03-23 10:05:00,157.51,157.52,157.21,157.34,27261.0,132.8847,132.8931,132.6316,132.7413,27261.0
2018-03-23 10:10:00,157.33,157.52,157.11,157.19,22201.0,132.7328,132.8931,132.5472,132.6147,22201.0
2018-03-23 10:15:00,157.16,157.35,156.95,156.95,28156.0,132.5894,132.7497,132.4122,132.4122,28156.0
2018-03-23 10:20:00,156.95,157.33,156.86,157.25,28433.0,132.4122,132.7328,132.3363,132.6653,28433.0
2018-03-23 10:25:00,157.25,157.52,157.25,157.52,23094.0,132.6653,132.8931,132.6653,132.8931,23094.0
2018-03-23 10:30:00,157.55,157.74,157.46,157.59,26791.0,132.9184,133.0787,132.8425,132.9522,26791.0
2018-03-23 10:35:00,157.6,157.6,157.39,157.59,19717.0,132.9606,132.9606,132.7834,132.9522,19717.0
2018-03-23 10:40:00,157.6,157.77,157.52,157.61,22359.0,132.9606,133.104,132.8931,132.969,22359.0
2018-03-23 10:45:00,157.62,157.85,157.59,157.66,16849.0,132.9775,133.1715,132.9522,133.0112,16849.0
2018-03-23 10:50:00,157.66,157.87,157.47,157.74,24674.0,133.0112,133.1884,132.8509,133.0787,24674.0
2018-03-23 10:55:00,157.77,157.79,157.58,157.65,17479.0,133.104,133.1209,132.9437,133.0028,17479.0
2018-03-23 11:00:00,157.64,157.73,157.46,157.54,25274.0,132.9944,133.0703,132.8425,132.91,25274.0
2018-03-23 11:05:00,157.57,157.58,157.36,157.38,24274.0,132.9353,132.9437,132.7581,132.775,24274.0
2018-03-23 11:10:00,157.37,157.7,157.33,157.7,55644.0,132.7666,133.045,132.7328,133.045,55644.0
2018-03-23 11:15:00,157.69,157.77,157.51,157.65,29622.0,133.0365,133.104,132.8847,133.0028,29622.0
2018-03-23 11:20:00,157.63,157.67,157.38,157.57,29309.0,132.9859,133.0197,132.775,132.9353,29309.0
2018-03-23 11:25:00,157.59,157.81,157.53,157.63,17941.0,132.9522,133.1378,132.9015,132.9859,17941.0
2018-03-23 11:30:00,157.61,157.72,157.51,157.52,17527.0,132.969,133.0618,132.8847,132.8931,17527.0
2018-03-23 11:35:00,157.56,157.56,157.27,157.33,17398.0,132.9269,132.9269,132.6822,132.7328,17398.0
2018-03-23 11:40:00,157.33,157.38,157.06,157.15,20080.0,132.7328,132.775,132.505,132.581,20080.0
2018-03-23 11:45:00,157.14,157.15,156.9,156.95,19823.0,132.5725,132.581,132.37,132.4122,19823.0
2018-03-23 11:50:00,157.0,157.0,156.63,156.78,25305.0,132.4544,132.4544,132.1423,132.2688,25305.0
2018-03-23 11:55:00,156.78,156.8,156.6,156.61,14057.0,132.2688,132.2857,132.1169,132.1254,14057.0
2018-03-23 12:00:00,156.62,157.03,156.62,156.97,25659.0,132.1338,132.4797,132.1338,132.4291,25659.0
2018-03-23 12:05:00,156.99,157.26,156.96,157.14,28256.0,132.446,132.6738,132.4207,132.5725,28256.0
2018-03-23 12:10:00,157.11,157.15,156.88,157.0,11533.0,132.5472,132.581,132.3532,132.4544,11533.0
2018-03-23 12:15:00,157.08,157.1,156.88,156.95,17025.0,132.5219,132.5388,132.3532,132.4122,17025.0
2018-03-23 12:20:00,156.98,157.26,156.95,157.26,16595.0,132.4375,132.6738,132.4122,132.6738,16595.0
2018-03-23 12:25:00,157.23,157.58,157.23,157.37,26462.0,132.6485,132.9437,132.6485,132.7666,26462.0
2018-03-23 12:30:00,157.4,157.47,157.28,157.3,14441.0,132.7919,132.8509,132.6906,132.7075,14441.0
2018-03-23 12:35:00,157.29,157.31,157.02,157.05,21536.0,132.6991,132.7159,132.4713,132.4966,21536.0
2018-03-23 12:40:00,157.07,157.08,156.81,156.84,13915.0,132.5135,132.5219,132.2941,132.3194,13915.0
2018-03-23 12:45:00,156.82,157.08,156.8,156.95,17521.0,132.3026,132.5219,132.2857,132.4122,17521.0
2018-03-23 12:50:00,156.97,157.14,156.9,157.01,17176.0,132.4291,132.5725,132.37,132.4628,17176.0
2018-03-23 12:55:00,157.0,157.05,156.88,156.92,12207.0,132.4544,132.4966,132.3532,132.3869,12207.0
2018-03-23 13:00:00,156.91,157.24,156.82,157.17,20978.0,132.3785,132.6569,132.3026,132.5978,20978.0
2018-03-23 13:05:00,157.12,157.35,157.09,157.26,18683.0,132.5556,132.7497,132.5303,132.6738,18683.0
2018-03-23 13:10:00,157.31,157.41,157.29,157.35,15599.0,132.7159,132.8003,132.6991,132.7497,15599.0
2018-03-23 13:15:00,157.33,157.44,157.24,157.4,10728.0,132.7328,132.8256,132.6569,132.7919,10728.0
2018-03-23 13:20:00,157.36,157.78,157.32,157.71,23987.0,132.7581,133.1125,132.7244,133.0534,23987.0
2018-03-23 13:25:00,157.75,157.79,157.38,157.59,17466.0,133.0872,133.1209,132.775,132.9522,17466.0
2018-03-23 13:30:00,157.61,157.81,157.38,157.5,15679.0,132.969,133.1378,132.775,132.8762,15679.0
2018-03-23 13:35:00,157.55,157.56,157.2,157.27,10967.0,132.9184,132.9269,132.6231,132.6822,10967.0
2018-03-23 13:40:00,157.29,157.3,157.11,157.2,12066.0,132.6991,132.7075,132.5472,132.6231,12066.0
2018-03-23 13:45:00,157.19,157.59,157.19,157.52,12126.0,132.6147,132.9522,132.6147,132.8931,12126.0
2018-03-23 13:50:00,157.51,157.89,157.51,157.86,15844.0,132.8847,133.2053,132.8847,133.18,15844.0
2018-03-23 13:55:00,157.86,157.86,157.75,157.78,15943.0,133.18,133.18,133.0872,133.1125,15943.0
2018-03-23 14:00:00,157.81,157.96,157.61,157.61,22163.0,133.1378,133.2643,132.969,132.969,22163.0
2018-03-23 14:05:00,157.66,157.69,157.44,157.53,21477.0,133.0112,133.0365,132.8256,132.9015,21477.0
2018-03-23 14:10:00,157.53,157.54,157.34,157.34,11664.0,132.9015,132.91,132.7413,132.7413,11664.0
2018-03-23 14:15:00,157.3,157.3,157.13,157.16,14233.0,132.7075,132.7075,132.5641,132.5894,14233.0
2018-03-23 14:20:00,157.15,157.24,157.04,157.15,14993.0,132.581,132.6569,132.4882,132.581,14993.0
2018-03-23 14:25:00,157.12,157.12,156.88,156.98,16777.0,132.5556,132.5556,132.3532,132.4375,16777.0
2018-03-23 14:30:00,157.04,157.14,156.87,156.99,18017.0,132.4882,132.5725,132.3447,132.446,18017.0
2018-03-23 14:35:00,156.98,157.01,156.8,156.91,20810.0,132.4375,132.4628,132.2857,132.3785,20810.0
2018-03-23 14:40:00,156.91,157.05,156.82,156.88,17990.0,132.3785,132.4966,132.3026,132.3532,17990.0
2018-03-23 14:45:00,156.86,156.86,156.46,156.55,28254.0,132.3363,132.3363,131.9988,132.0748,28254.0
2018-03-23 14:50:00,156.58,156.68,156.43,156.61,28544.0,132.1001,132.1844,131.9735,132.1254,28544.0
2018-03-23 14:55:00,156.61,156.61,155.91,156.02,46368.0,132.1254,132.1254,131.5348,131.6276,46368.0
2018-03-23 15:00:00,156.05,156.17,155.71,155.74,41309.0,131.6529,131.7542,131.3661,131.3914,41309.0
2018-03-23 15:05:00,155.8,156.02,155.58,155.64,28512.0,131.442,131.6276,131.2564,131.307,28512.0
2018-03-23 15:10:00,155.65,156.05,155.61,155.98,48298.0,131.3155,131.6529,131.2817,131.5939,48298.0
2018-03-23 15:15:00,156.01,156.26,156.0,156.11,35145.0,131.6192,131.8301,131.6108,131.7036,35145.0
2018-03-23 15:20:00,156.08,156.14,155.59,155.59,36645.0,131.6782,131.7289,131.2649,131.2649,36645.0
2018-03-23 15:25:00,155.56,155.94,155.56,155.82,35795.0,131.2395,131.5601,131.2395,131.4589,35795.0
2018-03-23 15:30:00,155.81,155.85,155.6,155.72,49213.0,131.4505,131.4842,131.2733,131.3745,49213.0
2018-03-23 15:35:00,155.74,155.74,155.44,155.65,74268.0,131.3914,131.3914,131.1383,131.3155,74268.0
2018-03-23 15:40:00,155.66,155.89,155.49,155.62,104488.0,131.3239,131.5179,131.1805,131.2902,104488.0
2018-03-23 15:45:00,155.58,155.65,155.37,155.41,70020.0,131.2564,131.3155,131.0792,131.113,70020.0
2018-03-23 15:50:00,155.39,155.43,154.92,155.0,108575.0,131.0961,131.1299,130.6996,130.7671,108575.0
2018-03-23 15:55:00,154.99,155.23,154.95,155.01,135624.0,130.7587,130.9611,130.7249,130.7755,135624.0
2018-03-26 09:30:00,156.21,157.27,156.21,157.05,109430.0,131.7879,132.6822,131.7879,132.4966,109430.0
2018-03-26 09:35:00,157.13,157.4,156.96,157.4,37955.0,132.5641,132.7919,132.4207,132.7919,37955.0
2018-03-26 09:40:00,157.45,157.66,157.32,157.37,31139.0,132.8341,133.0112,132.7244,132.7666,31139.0
2018-03-26 09:45:00,157.36,157.41,157.18,157.25,26842.0,132.7581,132.8003,132.6063,132.6653,26842.0
2018-03-26 09:50:00,157.18,157.41,157.15,157.15,25947.0,132.6063,132.8003,132.581,132.581,25947.0
2018-03-26 09:55:00,157.21,157.46,157.18,157.25,20072.0,132.6316,132.8425,132.6063,132.6653,20072.0
2018-03-26 10:00:00,157.33,157.36,156.97,157.13,24732.0,132.7328,132.7581,132.4291,132.5641,24732.0
2018-03-26 10:05:00,157.16,157.19,156.88,157.04,16093.0,132.5894,132.6147,132.3532,132.4882,16093.0
2018-03-26 10:10:00,157.01,157.01,156.82,156.84,11487.0,132.4628,132.4628,132.3026,132.3194,11487.0
2018-03-26 10:15:00,156.84,157.1,156.74,157.1,18571.0,132.3194,132.5388,132.2351,132.5388,18571.0
2018-03-26 10:20:00,157.08,157.16,156.92,156.92,18683.0,132.5219,132.5894,132.3869,132.3869,18683.0
2018-03-26 10:25:00,156.9,157.0,156.75,156.77,59163.0,132.37,132.4544,132.2435,132.2604,59163.0
2018-03-26 10:30:00,156.73,156.77,156.49,156.63,23838.0,132.2266,132.2604,132.0241,132.1423,23838.0
2018-03-26 10:35:00,156.68,157.04,156.66,156.9,53657.0,132.1844,132.4882,132.1676,132.37,53657.0
2018-03-26 10:40:00,156.88,157.2,156.85,156.91,40039.0,132.3532,132.6231,132.3279,132.3785,40039.0
2018-03-26 10:45:00,156.91,156.91,156.52,156.75,16265.0,132.3785,132.3785,132.0495,132.2435,16265.0
2018-03-26 10:50:00,156.72,157.04,156.71,156.77,28372.0,132.2182,132.4882,132.2097,132.2604,28372.0
2018-03-26 10:55:00,156.75,156.84,156.57,156.66,53254.0,132.2435,132.3194,132.0916,132.1676,53254.0
2018-03-26 11:00:00,156.71,156.82,156.57,156.72,39432.0,132.2097,132.3026,132.0916,132.2182,39432.0
2018-03-26 11:05:00,156.72,156.72,156.45,156.62,22238.0,132.2182,132.2182,131.9904,132.1338,22238.0
2018-03-26 11:10:00,156.6,156.68,156.57,156.62,36117.0,132.1169,132.1844,132.0916,132.1338,36117.0
2018-03-26 11:15:00,156.64,156.68,156.41,156.5,40474.0,132.1507,132.1844,131.9567,132.0326,40474.0
2018-03-26 11:20:00,156.49,156.83,156.45,156.79,61516.0,132.0241,132.311,131.9904,132.2772,61516.0
2018-03-26 11:25:00,156.79,156.81,156.68,156.75,14553.0,132.2772,132.2941,132.1844,132.2435,14553.0
2018-03-26 11:30:00,156.7,156.85,156.65,156.71,21341.0,132.2013,132.3279,132.1591,132.2097,21341.0
2018-03-26 11:35:00,156.68,156.78,156.48,156.74,35233.0,132.1844,132.2688,132.0157,132.2351,35233.0
2018-03-26 11:40:00,156.76,156.96,156.72,156.96,32159.0,132.2519,132.4207,132.2182,132.4207,32159.0
2018-03-26 11:45:00,156.96,157.17,156.95,156.96,56076.0,132.4207,132.5978,132.4122,132.4207,56076.0
2018-03-26 11:50:00,156.95,157.01,156.71,156.85,27552.0,132.4122,132.4628,132.2097,132.3279,27552.0
2018-03-26 11:55:00,156.86,156.88,156.73,156.85,14419.0,132.3363,132.3532,132.2266,132.3279,14419.0
2018-03-26 12:00:00,156.82,156.88,156.71,156.75,21011.0,132.3026,132.3532,132.2097,132.2435,21011.0
2018-03-26 12:05:00,156.76,157.01,156.72,157.01,28951.0,132.2519,132.4628,132.2182,132.4628,28951.0
2018-03-26 12:10:00,157.04,157.28,156.99,157.28,20628.0,132.4882,132.6906,132.446,132.6906,20628.0
2018-03-26 12:15:00,157.3,157.3,157.16,157.19,10101.0,132.7075,132.7075,132.5894,132.6147,10101.0
2018-03-26 12:20:00,157.2,157.39,157.2,157.34,14106.0,132.6231,132.7834,132.6231,132.7413,14106.0
2018-03-26 12:25:00,157.35,157.48,157.28,157.29,16592.0,132.7497,132.8594,132.6906,132.6991,16592.0
2018-03-26 12:30:00,157.3,157.51,157.3,157.5,24537.0,132.7075,132.8847,132.7075,132.8762,24537.0
2018-03-26 12:35:00,157.51,157.67,157.49,157.56,28917.0,132.8847,133.0197,132.8678,132.9269,28917.0
2018-03-26 12:40:00,157.56,157.6,157.51,157.52,28387.0,132.9269,132.9606,132.8847,132.8931,28387.0
2018-03-26 12:45:00,157.52,157.53,157.29,157.31,39266.0,132.8931,132.9015,132.6991,132.7159,39266.0
2018-03-26 12:50:00,157.35,157.36,157.04,157.07,28250.0,132.7497,132.7581,132.4882,132.5135,28250.0
2018-03-26 12:55:00,157.05,157.08,156.95,156.95,43841.0,132.4966,132.5219,132.4122,132.4122,43841.0
2018-03-26 13:00:00,156.92,157.27,156.91,157.16,26788.0,132.3869,132.6822,132.3785,132.5894,26788.0
2018-03-26 13:05:00,157.16,157.18,156.97,157.09,71942.0,132.5894,132.6063,132.4291,132.5303,71942.0
2018-03-26 13:10:00,157.1,157.3,157.02,157.28,29764.0,132.5388,132.7075,132.4713,132.6906,29764.0
2018-03-26 13:15:00,157.28,157.41,157.14,157.2,55129.0,132.6906,132.8003,132.5725,132.6231,55129.0
2018-03-26 13:20:00,157.2,157.25,157.09,157.14,18825.0,132.6231,132.6653,132.5303,132.5725,18825.0
2018-03-26 13:25:00,157.14,157.16,156.94,156.99,13900.0,132.5725,132.5894,132.4038,132.446,13900.0
2018-03-26 13:30:00,156.99,157.07,156.96,156.96,20379.0,132.446,132.5135,132.4207,132.4207,20379.0
2018-03-26 13:35:00,157.01,157.23,157.0,157.2,12052.0,132.4628,132.6485,132.4544,132.6231,12052.0
2018-03-26 13:40:00,157.24,157.34,157.07,157.07,14303.0,132.6569,132.7413,132.5135,132.5135,14303.0
2018-03-26 13:45:00,157.09,157.23,157.08,157.18,7498.0,132.5303,132.6485,132.5219,132.6063,7498.0
2018-03-26 13:50:00,157.16,157.19,156.99,157.03,28985.0,132.5894,132.6147,132.446,132.4797,28985.0
2018-03-26 13:55:00,157.05,157.19,157.0,157.18,15682.0,132.4966,132.6147,132.4544,132.6063,15682.0
2018-03-26 14:00:00,157.2,157.38,157.18,157.36,14310.0,132.6231,132.775,132.6063,132.7581,14310.0
2018-03-26 14:05:00,157.4,157.5,157.21,157.43,18447.0,132.7919,132.8762,132.6316,132.8172,18447.0
2018-03-26 14:10:00,157.46,157.73,157.46,157.64,21912.0,132.8425,133.0703,132.8425,132.9944,21912.0
2018-03-26 14:15:00,157.65,157.83,157.63,157.81,20371.0,133.0028,133.1546,132.9859,133.1378,20371.0
2018-03-26 14:20:00,157.84,157.95,157.68,157.68,31202.0,133.1631,133.2559,133.0281,133.0281,31202.0
2018-03-26 14:25:00,157.71,157.91,157.61,157.89,23069.0,133.0534,133.2221,132.969,133.2053,23069.0
2018-03-26 14:30:00,157.92,157.96,157.61,157.65,44116.0,133.2306,133.2643,132.969,133.0028,44116.0
2018-03-26 14:35:00,157.65,157.76,157.57,157.7,20312.0,133.0028,133.0956,132.9353,133.045,20312.0
2018-03-26 14:40:00,157.7,157.86,157.7,157.79,21378.0,133.045,133.18,133.045,133.1209,21378.0
2018-03-26 14:45:00,157.81,157.85,157.59,157.7,19328.0,133.1378,133.1715,132.9522,133.045,19328.0
2018-03-26 14:50:00,157.7,157.99,157.7,157.98,21219.0,133.045,133.2896,133.045,133.2812,21219.0
2018-03-26 14:55:00,157.96,157.96,157.74,157.75,20360.0,133.2643,133.2643,133.0787,133.0872,20360.0
2018-03-26 15:00:00,157.75,157.9,157.67,157.83,14292.0,133.0872,133.2137,133.0197,133.1546,14292.0
2018-03-26 15:05:00,157.86,158.09,157.84,157.97,43448.0,133.18,133.374,133.1631,133.2728,43448.0
2018-03-26 15:10:00,157.97,157.98,157.82,157.86,30028.0,133.2728,133.2812,133.1462,133.18,30028.0
2018-03-26 15:15:00,157.86,158.05,157.85,158.03,25943.0,133.18,133.3403,133.1715,133.3234,25943.0
2018-03-26 15:20:00,158.05,158.11,157.95,158.01,25728.0,133.3403,133.3909,133.2559,133.3065,25728.0
2018-03-26 15:25:00,158.0,158.03,157.91,158.01,28600.0,133.2981,133.3234,133.2221,133.3065,28600.0
2018-03-26 15:30:00,158.01,158.07,157.9,158.02,33364.0,133.3065,133.3571,133.2137,133.3149,33364.0
2018-03-26 15:35:00,158.02,158.02,157.79,157.87,43766.0,133.3149,133.3149,133.1209,133.1884,43766.0
2018-03-26 15:40:00,157.88,158.0,157.82,157.97,43040.0,133.1968,133.2981,133.1462,133.2728,43040.0
2018-03-26 15:45:00,157.98,158.1,157.93,158.05,69305.0,133.2812,133.3824,133.239,133.3403,69305.0
2018-03-26 15:50:00,158.06,158.07,157.88,158.04,60489.0,133.3487,133.3571,133.1968,133.3318,60489.0
2018-03-26 15:55:00,158.04,158.2,157.95,158.04,133285.0,133.3318,133.4668,133.2559,133.3318,133285.0
2018-03-27 09:30:00,158.5,158.79,158.06,158.35,82904.0,133.7199,133.9646,133.3487,133.5933,82904.0
2018-03-27 09:35:00,158.31,158.35,158.12,158.27,30699.0,133.5596,133.5933,133.3993,133.5259,30699.0
2018-03-27 09:40:00,158.21,158.27,157.83,157.83,24411.0,133.4752,133.5259,133.1546,133.1546,24411.0
2018-03-27 09:45:00,157.82,157.94,157.51,157.63,24430.0,133.1462,133.2474,132.8847,132.9859,24430.0
2018-03-27 09:50:00,157.63,157.74,157.46,157.61,23280.0,132.9859,133.0787,132.8425,132.969,23280.0
2018-03-27 09:55:00,157.66,157.85,157.61,157.64,15410.0,133.0112,133.1715,132.969,132.9944,15410.0
2018-03-27 10:00:00,157.66,157.98,157.61,157.9,23915.0,133.0112,133.2812,132.969,133.2137,23915.0
2018-03-27 10:05:00,157.95,158.03,157.53,157.64,35425.0,133.2559,133.3234,132.9015,132.9944,35425.0
2018-03-27 10:10:00,157.63,157.73,157.28,157.4,27891.0,132.9859,133.0703,132.6906,132.7919,27891.0
2018-03-27 10:15:00,157.37,157.67,157.33,157.61,20909.0,132.7666,133.0197,132.7328,132.969,20909.0
2018-03-27 10:20:00,157.62,157.7,157.53,157.53,13759.0,132.9775,133.045,132.9015,132.9015,13759.0
2018-03-27 10:25:00,157.53,157.95,157.5,157.9,24000.0,132.9015,133.2559,132.8762,133.2137,24000.0
2018-03-27 10:30:00,157.85,157.87,157.65,157.73,14920.0,133.1715,133.1884,133.0028,133.0703,14920.0
2018-03-27 10:35:00,157.77,158.07,157.75,157.99,21090.0,133.104,133.3571,133.0872,133.2896,21090.0
2018-03-27 10:40:00,158.01,158.38,157.93,158.38,19998.0,133.3065,133.6187,133.239,133.6187,19998.0
2018-03-27 10:45:00,158.39,158.39,158.2,158.33,18965.0,133.6271,133.6271,133.4668,133.5765,18965.0
2018-03-27 10:50:00,158.32,158.59,158.25,158.59,45177.0,133.568,133.7958,133.509,133.7958,45177.0
2018-03-27 10:55:00,158.6,158.68,158.52,158.64,34021.0,133.8043,133.8718,133.7368,133.838,34021.0
2018-03-27 11:00:00,158.63,158.63,158.37,158.45,33458.0,133.8296,133.8296,133.6102,133.6777,33458.0
2018-03-27 11:05:00,158.43,158.56,158.28,158.47,15485.0,133.6608,133.7705,133.5343,133.6946,15485.0
2018-03-27 11:10:00,158.45,158.51,158.18,158.51,28849.0,133.6777,133.7283,133.4499,133.7283,28849.0
2018-03-27 11:15:00,158.52,159.0,158.5,158.99,49540.0,133.7368,134.1417,133.7199,134.1333,49540.0
2018-03-27 11:20:00,159.0,159.0,158.6,158.8,47169.0,134.1417,134.1417,133.8043,133.973,47169.0
2018-03-27 11:25:00,158.78,158.83,158.66,158.75,26903.0,133.9561,133.9983,133.8549,133.9308,26903.0
2018-03-27 11:30:00,158.77,158.88,158.74,158.84,26369.0,133.9477,134.0405,133.9224,134.0067,26369.0
2018-03-27 11:35:00,158.84,158.88,158.68,158.86,13509.0,134.0067,134.0405,133.8718,134.0236,13509.0
2018-03-27 11:40:00,158.82,159.12,158.82,159.12,20643.0,133.9899,134.243,133.9899,134.243,20643.0
2018-03-27 11:45:00,159.12,159.26,158.95,159.25,17511.0,134.243,134.3611,134.0995,134.3526,17511.0
2018-03-27 11:50:00,159.25,159.46,159.24,159.4,14513.0,134.3526,134.5298,134.3442,134.4792,14513.0
2018-03-27 11:55:00,159.41,159.58,159.38,159.55,22935.0,134.4876,134.631,134.4623,134.6057,22935.0
2018-03-27 12:00:00,159.54,159.71,159.48,159.69,12067.0,134.5973,134.7407,134.5467,134.7239,12067.0
2018-03-27 12:05:00,159.67,159.69,159.41,159.46,11446.0,134.707,134.7239,134.4876,134.5298,11446.0
2018-03-27 12:10:00,159.47,159.63,159.41,159.6,12843.0,134.5382,134.6732,134.4876,134.6479,12843.0
2018-03-27 12:15:00,159.6,159.7,159.53,159.68,9646.0,134.6479,134.7323,134.5889,134.7154,9646.0
2018-03-27 12:20:00,159.7,159.77,159.6,159.61,18207.0,134.7323,134.7913,134.6479,134.6564,18207.0
2018-03-27 12:25:00,159.59,159.59,159.45,159.58,19835.0,134.6395,134.6395,134.5214,134.631,19835.0
2018-03-27 12:30:00,159.59,159.6,159.23,159.33,26516.0,134.6395,134.6479,134.3358,134.4201,26516.0
2018-03-27 12:35:00,159.33,159.37,159.1,159.13,17879.0,134.4201,134.4539,134.2261,134.2514,17879.0
2018-03-27 12:40:00,159.13,159.45,159.12,159.37,25105.0,134.2514,134.5214,134.243,134.4539,25105.0
2018-03-27 12:45:00,159.36,159.53,159.33,159.49,10289.0,134.4454,134.5889,134.4201,134.5551,10289.0
2018-03-27 12:50:00,159.5,159.5,159.3,159.42,6727.0,134.5636,134.5636,134.3948,134.4961,6727.0
2018-03-27 12:55:00,159.42,159.66,159.35,159.53,26154.0,134.4961,134.6985,134.437,134.5889,26154.0
2018-03-27 13:00:00,159.55,159.67,159.49,159.51,8955.0,134.6057,134.707,134.5551,134.572,8955.0
2018-03-27 13:05:00,159.59,159.61,159.48,159.57,8767.0,134.6395,134.6564,134.5467,134.6226,8767.0
2018-03-27 13:10:00,159.55,159.7,159.52,159.7,11190.0,134.6057,134.7323,134.5804,134.7323,11190.0
2018-03-27 13:15:00,159.73,159.74,159.63,159.63,13939.0,134.7576,134.766,134.6732,134.6732,13939.0
2018-03-27 13:20:00,159.63,159.69,159.43,159.49,21146.0,134.6732,134.7239,134.5045,134.5551,21146.0
2018-03-27 13:25:00,159.52,159.55,159.38,159.43,10727.0,134.5804,134.6057,134.4623,134.5045,10727.0
2018-03-27 13:30:00,159.43,159.56,159.31,159.43,15656.0,134.5045,134.6142,134.4033,134.5045,15656.0
2018-03-27 13:35:00,159.4,159.4,159.02,159.06,17795.0,134.4792,134.4792,134.1586,134.1923,17795.0
2018-03-27 13:40:00,159.03,159.13,158.96,159.11,17030.0,134.167,134.2514,134.108,134.2345,17030.0
2018-03-27 13:45:00,159.11,159.11,158.88,158.89,18695.0,134.2345,134.2345,134.0405,134.0489,18695.0
2018-03-27 13:50:00,158.88,158.88,158.58,158.69,15629.0,134.0405,134.0405,133.7874,133.8802,15629.0
2018-03-27 13:55:00,158.72,158.9,158.54,158.85,19936.0,133.9055,134.0574,133.7536,134.0152,19936.0
2018-03-27 14:00:00,158.82,158.85,158.51,158.58,17123.0,133.9899,134.0152,133.7283,133.7874,17123.0
2018-03-27 14:05:00,158.6,158.8,158.55,158.63,12925.0,133.8043,133.973,133.7621,133.8296,12925.0
2018-03-27 14:10:00,158.67,159.02,158.67,158.9,18487.0,133.8633,134.1586,133.8633,134.0574,18487.0
2018-03-27 14:15:00,158.94,159.07,158.91,159.07,15494.0,134.0911,134.2008,134.0658,134.2008,15494.0
2018-03-27 14:20:00,159.05,159.05,158.74,158.74,15449.0,134.1839,134.1839,133.9224,133.9224,15449.0
2018-03-27 14:25:00,158.71,158.71,158.42,158.52,31377.0,133.8971,133.8971,133.6524,133.7368,31377.0
2018-03-27 14:30:00,158.52,158.6,158.38,158.56,15989.0,133.7368,133.8043,133.6187,133.7705,15989.0
2018-03-27 14:35:00,158.52,158.71,158.48,158.66,13001.0,133.7368,133.8971,133.703,133.8549,13001.0
2018-03-27 14:40:00,158.67,158.8,158.65,158.65,14897.0,133.8633,133.973,133.8464,133.8464,14897.0
2018-03-27 14:45:00,158.63,158.65,158.27,158.28,32228.0,133.8296,133.8464,133.5259,133.5343,32228.0
2018-03-27 14:50:00,158.26,158.38,158.19,158.25,14685.0,133.5174,133.6187,133.4584,133.509,14685.0
2018-03-27 14:55:00,158.17,158.31,157.97,158.02,21496.0,133.4415,133.5596,133.2728,133.3149,21496.0
2018-03-27 15:00:00,158.06,158.1,157.62,157.68,18435.0,133.3487,133.3824,132.9775,133.0281,18435.0
2018-03-27 15:05:00,157.69,157.7,157.25,157.6,37379.0,133.0365,133.045,132.6653,132.9606,37379.0
2018-03-27 15:10:00,157.75,157.75,157.41,157.63,20548.0,133.0872,133.0872,132.8003,132.9859,20548.0
2018-03-27 15:15:00,157.6,157.86,157.53,157.57,36478.0,132.9606,133.18,132.9015,132.9353,36478.0
2018-03-27 15:20:00,157.51,157.54,157.35,157.46,35520.0,132.8847,132.91,132.7497,132.8425,35520.0
2018-03-27 15:25:00,157.44,157.46,157.11,157.15,49493.0,132.8256,132.8425,132.5472,132.581,49493.0
2018-03-27 15:30:00,157.15,157.2,156.5,156.86,92551.0,132.581,132.6231,132.0326,132.3363,92551.0
2018-03-27 15:35:00,156.84,157.29,156.79,157.26,83746.0,132.3194,132.6991,132.2772,132.6738,83746.0
2018-03-27 15:40:00,157.2,157.31,156.65,156.65,84100.0,132.6231,132.7159,132.1591,132.1591,84100.0
2018-03-27 15:45:00,156.7,157.14,156.47,156.94,147298.0,132.2013,132.5725,132.0073,132.4038,147298.0
2018-03-27 15:50:00,156.92,157.59,156.84,157.3,121814.0,132.3869,132.9522,132.3194,132.7075,121814.0
2018-03-27 15:55:00,157.29,157.62,157.13,157.47,174491.0,132.6991,132.9775,132.5641,132.8509,174491.0
2018-03-28 09:30:00,157.84,158.67,157.82,158.53,100834.0,133.1631,133.8633,133.1462,133.7452,100834.0
2018-03-28 09:35:00,158.62,158.62,157.98,158.17,48377.0,133.8211,133.8211,133.2812,133.4415,48377.0
2018-03-28 09:40:00,158.09,158.55,158.05,158.38,31098.0,133.374,133.7621,133.3403,133.6187,31098.0
2018-03-28 09:45:00,158.41,158.5,158.17,158.22,46172.0,133.644,133.7199,133.4415,133.4837,46172.0
2018-03-28 09:50:00,158.22,158.46,158.12,158.35,88210.0,133.4837,133.6862,133.3993,133.5933,88210.0
2018-03-28 09:55:00,158.35,158.85,158.24,158.83,27392.0,133.5933,134.0152,133.5005,133.9983,27392.0
2018-03-28 10:00:00,158.79,158.81,158.54,158.7,58742.0,133.9646,133.9814,133.7536,133.8886,58742.0
2018-03-28 10:05:00,158.71,158.89,158.6,158.77,29688.0,133.8971,134.0489,133.8043,133.9477,29688.0
2018-03-28 10:10:00,158.68,158.83,158.47,158.53,54880.0,133.8718,133.9983,133.6946,133.7452,54880.0
2018-03-28 10:15:00,158.57,158.68,158.39,158.57,38799.0,133.779,133.8718,133.6271,133.779,38799.0
2018-03-28 10:20:00,158.54,158.8,158.52,158.68,30390.0,133.7536,133.973,133.7368,133.8718,30390.0
2018-03-28 10:25:00,158.67,158.91,158.57,158.8,23645.0,133.8633,134.0658,133.779,133.973,23645.0
2018-03-28 10:30:00,158.83,158.83,158.52,158.52,28027.0,133.9983,133.9983,133.7368,133.7368,28027.0
2018-03-28 10:35:00,158.46,158.57,158.34,158.53,34740.0,133.6862,133.779,133.5849,133.7452,34740.0
2018-03-28 10:40:00,158.5,158.84,158.25,158.78,50128.0,133.7199,134.0067,133.509,133.9561,50128.0
2018-03-28 10:45:00,158.81,158.84,158.54,158.79,45577.0,133.9814,134.0067,133.7536,133.9646,45577.0
2018-03-28 10:50:00,158.82,159.09,158.63,159.04,63239.0,133.9899,134.2177,133.8296,134.1755,63239.0
2018-03-28 10:55:00,159.04,159.08,158.79,158.93,59983.0,134.1755,134.2092,133.9646,134.0827,59983.0
2018-03-28 11:00:00,158.93,159.21,158.92,159.0,69539.0,134.0827,134.3189,134.0742,134.1417,69539.0
2018-03-28 11:05:00,159.02,159.43,158.97,159.18,65426.0,134.1586,134.5045,134.1164,134.2936,65426.0
2018-03-28 11:10:00,159.26,159.4,158.96,158.98,70642.0,134.3611,134.4792,134.108,134.1249,70642.0
2018-03-28 11:15:00,158.99,159.02,158.87,158.93,82259.0,134.1333,134.1586,134.0321,134.0827,82259.0
2018-03-28 11:20:00,158.93,159.03,158.82,158.87,98861.0,134.0827,134.167,133.9899,134.0321,98861.0
2018-03-28 11:25:00,158.87,159.09,158.79,158.93,47161.0,134.0321,134.2177,133.9646,134.0827,47161.0
2018-03-28 11:30:00,158.9,159.07,158.65,158.91,34469.0,134.0574,134.2008,133.8464,134.0658,34469.0
2018-03-28 11:35:00,158.91,159.28,158.83,159.01,36525.0,134.0658,134.378,133.9983,134.1502,36525.0
2018-03-28 11:40:00,159.04,159.13,158.96,159.0,15086.0,134.1755,134.2514,134.108,134.1417,15086.0
2018-03-28 11:45:00,159.04,159.04,158.67,158.82,25041.0,134.1755,134.1755,133.8633,133.9899,25041.0
2018-03-28 11:50:00,158.81,158.85,158.66,158.75,19300.0,133.9814,134.0152,133.8549,133.9308,19300.0
2018-03-28 11:55:00,158.74,159.13,158.74,158.86,18679.0,133.9224,134.2514,133.9224,134.0236,18679.0
2018-03-28 12:00:00,158.91,159.1,158.7,158.7,27364.0,134.0658,134.2261,133.8886,133.8886,27364.0
2018-03-28 12:05:00,158.73,159.08,158.7,158.94,27138.0,133.9139,134.2092,133.8886,134.0911,27138.0
2018-03-28 12:10:00,158.97,159.24,158.97,159.16,25046.0,134.1164,134.3442,134.1164,134.2767,25046.0
2018-03-28 12:15:00,159.17,159.69,159.04,159.63,48482.0,134.2851,134.7239,134.1755,134.6732,48482.0
2018-03-28 12:20:00,159.68,159.76,159.51,159.55,25699.0,134.7154,134.7829,134.572,134.6057,25699.0
2018-03-28 12:25:00,159.56,159.73,159.41,159.49,34491.0,134.6142,134.7576,134.4876,134.5551,34491.0
2018-03-28 12:30:00,159.49,159.56,159.14,159.14,17056.0,134.5551,134.6142,134.2598,134.2598,17056.0
2018-03-28 12:35:00,159.19,159.44,159.19,159.35,15636.0,134.302,134.5129,134.302,134.437,15636.0
2018-03-28 12:40:00,159.38,159.67,159.32,159.51,25742.0,134.4623,134.707,134.4117,134.572,25742.0
2018-03-28 12:45:00,159.53,159.64,159.22,159.31,26107.0,134.5889,134.6817,134.3273,134.4033,26107.0
2018-03-28 12:50:00,159.32,159.35,159.09,159.09,18718.0,134.4117,134.437,134.2177,134.2177,18718.0
2018-03-28 12:55:00,159.11,159.14,158.84,158.84,28773.0,134.2345,134.2598,134.0067,134.0067,28773.0
2018-03-28 13:00:00,158.85,158.85,158.41,158.58,37605.0,134.0152,134.0152,133.644,133.7874,37605.0
2018-03-28 13:05:00,158.59,158.86,158.57,158.86,35574.0,133.7958,134.0236,133.779,134.0236,35574.0
2018-03-28 13:10:00,158.82,158.98,158.61,158.98,35304.0,133.9899,134.1249,133.8127,134.1249,35304.0
2018-03-28 13:15:00,158.96,158.98,158.64,158.77,25547.0,134.108,134.1249,133.838,133.9477,25547.0
2018-03-28 13:20:00,158.78,159.18,158.72,159.03,26234.0,133.9561,134.2936,133.9055,134.167,26234.0
2018-03-28 13:25:00,159.1,159.17,158.92,159.16,50372.0,134.2261,134.2851,134.0742,134.2767,50372.0
2018-03-28 13:30:00,159.2,159.23,158.83,158.84,19788.0,134.3105,134.3358,133.9983,134.0067,19788.0
2018-03-28 13:35:00,158.89,159.06,158.78,159.01,17100.0,134.0489,134.1923,133.9561,134.1502,17100.0
2018-03-28 13:40:00,159.0,159.13,158.83,158.98,19800.0,134.1417,134.2514,133.9983,134.1249,19800.0
2018-03-28 13:45:00,159.0,159.4,159.0,159.31,23560.0,134.1417,134.4792,134.1417,134.4033,23560.0
2018-03-28 13:50:00,159.29,159.29,159.02,159.06,13500.0,134.3864,134.3864,134.1586,134.1923,13500.0
2018-03-28 13:55:00,159.1,159.23,159.04,159.15,18158.0,134.2261,134.3358,134.1755,134.2683,18158.0
2018-03-28 14:00:00,159.21,159.35,158.75,158.86,30788.0,134.3189,134.437,133.9308,134.0236,30788.0
2018-03-28 14:05:00,158.8,158.9,158.71,158.86,21438.0,133.973,134.0574,133.8971,134.0236,21438.0
2018-03-28 14:10:00,158.83,158.85,158.62,158.71,14538.0,133.9983,134.0152,133.8211,133.8971,14538.0
2018-03-28 14:15:00,158.71,159.1,158.71,159.01,13016.0,133.8971,134.2261,133.8971,134.1502,13016.0
2018-03-28 14:20:00,159.0,159.12,158.93,158.97,30736.0,134.1417,134.243,134.0827,134.1164,30736.0
2018-03-28 14:25:00,158.98,159.17,158.76,158.76,22323.0,134.1249,134.2851,133.9392,133.9392,22323.0
2018-03-28 14:30:00,158.76,158.92,158.64,158.91,16331.0,133.9392,134.0742,133.838,134.0658,16331.0
2018-03-28 14:35:00,158.93,159.11,158.73,159.1,23089.0,134.0827,134.2345,133.9139,134.2261,23089.0
2018-03-28 14:40:00,159.16,159.31,158.83,158.88,27497.0,134.2767,134.4033,133.9983,134.0405,27497.0
2018-03-28 14:45:00,158.88,158.89,158.7,158.89,21273.0,134.0405,134.0489,133.8886,134.0489,21273.0
2018-03-28 14:50:00,158.88,159.0,158.75,158.86,25122.0,134.0405,134.1417,133.9308,134.0236,25122.0
2018-03-28 14:55:00,158.85,158.94,158.71,158.9,27274.0,134.0152,134.0911,133.8971,134.0574,27274.0
2018-03-28 15:00:00,158.89,158.94,158.48,158.54,38717.0,134.0489,134.0911,133.703,133.7536,38717.0
2018-03-28 15:05:00,158.5,158.65,158.36,158.36,32849.0,133.7199,133.8464,133.6018,133.6018,32849.0
2018-03-28 15:10:00,158.37,158.74,158.37,158.73,51621.0,133.6102,133.9224,133.6102,133.9139,51621.0
2018-03-28 15:15:00,158.75,158.91,158.54,158.74,57710.0,133.9308,134.0658,133.7536,133.9224,57710.0
2018-03-28 15:20:00,158.81,158.99,158.48,158.95,45235.0,133.9814,134.1333,133.703,134.0995,45235.0
2018-03-28 15:25:00,158.9,158.93,158.68,158.91,44734.0,134.0574,134.0827,133.8718,134.0658,44734.0
2018-03-28 15:30:00,158.91,159.11,158.7,158.71,42178.0,134.0658,134.2345,133.8886,133.8971,42178.0
2018-03-28 15:35:00,158.72,159.14,158.67,159.07,77824.0,133.9055,134.2598,133.8633,134.2008,77824.0
2018-03-28 15:40:00,159.03,159.11,158.69,158.71,49569.0,134.167,134.2345,133.8802,133.8971,49569.0
2018-03-28 15:45:00,158.72,158.9,158.61,158.83,68267.0,133.9055,134.0574,133.8127,133.9983,68267.0
2018-03-28 15:50:00,158.86,158.9,158.62,158.67,65370.0,134.0236,134.0574,133.8211,133.8633,65370.0
2018-03-28 15:55:00,158.69,158.71,158.4,158.42,123967.0,133.8802,133.8971,133.6355,133.6524,123967.0
2018-03-29 09:30:00,159.0,159.36,158.88,159.09,71215.0,134.1417,134.4454,134.0405,134.2177,71215.0
2018-03-29 09:35:00,159.09,159.17,158.77,158.98,51163.0,134.2177,134.2851,133.9477,134.1249,51163.0
2018-03-29 09:40:00,159.04,159.04,158.77,158.79,22417.0,134.1755,134.1755,133.9477,133.9646,22417.0
2018-03-29 09:45:00,158.82,158.88,158.62,158.64,12509.0,133.9899,134.0405,133.8211,133.838,12509.0
2018-03-29 09:50:00,158.61,158.68,158.5,158.64,26142.0,133.8127,133.8718,133.7199,133.838,26142.0
2018-03-29 09:55:00,158.69,158.88,158.51,158.71,21977.0,133.8802,134.0405,133.7283,133.8971,21977.0
2018-03-29 10:00:00,158.67,158.94,158.6,158.77,20620.0,133.8633,134.0911,133.8043,133.9477,20620.0
2018-03-29 10:05:00,158.71,158.83,158.5,158.59,18118.0,133.8971,133.9983,133.7199,133.7958,18118.0
2018-03-29 10:10:00,158.61,158.76,158.5,158.66,38359.0,133.8127,133.9392,133.7199,133.8549,38359.0
2018-03-29 10:15:00,158.67,158.7,158.49,158.66,23704.0,133.8633,133.8886,133.7115,133.8549,23704.0
2018-03-29 10:20:00,158.67,158.7,158.5,158.58,75532.0,133.8633,133.8886,133.7199,133.7874,75532.0
2018-03-29 10:25:00,158.58,158.66,158.5,158.55,20485.0,133.7874,133.8549,133.7199,133.7621,20485.0
2018-03-29 10:30:00,158.55,158.58,158.45,158.48,30398.0,133.7621,133.7874,133.6777,133.703,30398.0
2018-03-29 10:35:00,158.49,158.62,158.44,158.52,16212.0,133.7115,133.8211,133.6693,133.7368,16212.0
2018-03-29 10:40:00,158.53,158.7,158.45,158.69,24695.0,133.7452,133.8886,133.6777,133.8802,24695.0
2018-03-29 10:45:00,158.68,158.77,158.59,158.62,11297.0,133.8718,133.9477,133.7958,133.8211,11297.0
2018-03-29 10:50:00,158.61,158.79,158.61,158.77,13866.0,133.8127,133.9646,133.8127,133.9477,13866.0
2018-03-29 10:55:00,158.81,158.89,158.7,158.89,13569.0,133.9814,134.0489,133.8886,134.0489,13569.0
2018-03-29 11:00:00,158.91,159.29,158.91,159.28,17721.0,134.0658,134.3864,134.0658,134.378,17721.0
2018-03-29 11:05:00,159.27,159.6,159.21,159.59,23309.0,134.3695,134.6479,134.3189,134.6395,23309.0
2018-03-29 11:10:00,159.59,159.62,159.4,159.46,13148.0,134.6395,134.6648,134.4792,134.5298,13148.0
2018-03-29 11:15:00,159.44,159.46,159.28,159.3,14464.0,134.5129,134.5298,134.378,134.3948,14464.0
2018-03-29 11:20:00,159.27,159.39,159.2,159.24,8154.0,134.3695,134.4708,134.3105,134.3442,8154.0
2018-03-29 11:25:00,159.25,159.51,159.25,159.29,13146.0,134.3526,134.572,134.3526,134.3864,13146.0
2018-03-29 11:30:00,159.27,159.3,159.12,159.19,15086.0,134.3695,134.3948,134.243,134.302,15086.0
2018-03-29 11:35:00,159.16,159.37,159.14,159.23,28904.0,134.2767,134.4539,134.2598,134.3358,28904.0
2018-03-29 11:40:00,159.22,159.46,159.22,159.39,7799.0,134.3273,134.5298,134.3273,134.4708,7799.0
2018-03-29 11:45:00,159.34,159.42,159.23,159.29,11921.0,134.4286,134.4961,134.3358,134.3864,11921.0
2018-03-29 11:50:00,159.31,159.35,159.13,159.19,10220.0,134.4033,134.437,134.2514,134.302,10220.0
2018-03-29 11:55:00,159.21,159.35,159.21,159.25,7407.0,134.3189,134.437,134.3189,134.3526,7407.0
2018-03-29 12:00:00,159.23,159.25,158.88,158.94,12740.0,134.3358,134.3526,134.0405,134.0911,12740.0
2018-03-29 12:05:00,158.9,159.14,158.87,159.1,14388.0,134.0574,134.2598,134.0321,134.2261,14388.0
2018-03-29 12:10:00,159.1,159.11,158.94,158.97,17508.0,134.2261,134.2345,134.0911,134.1164,17508.0
2018-03-29 12:15:00,158.94,159.04,158.89,158.97,11879.0,134.0911,134.1755,134.0489,134.1164,11879.0
2018-03-29 12:20:00,158.95,158.96,158.85,158.9,5658.0,134.0995,134.108,134.0152,134.0574,5658.0
2018-03-29 12:25:00,158.9,159.11,158.86,159.1,33407.0,134.0574,134.2345,134.0236,134.2261,33407.0
2018-03-29 12:30:00,159.12,159.16,159.01,159.03,21031.0,134.243,134.2767,134.1502,134.167,21031.0
2018-03-29 12:35:00,159.02,159.05,158.9,158.94,31289.0,134.1586,134.1839,134.0574,134.0911,31289.0
2018-03-29 12:40:00,158.92,158.97,158.87,158.93,30086.0,134.0742,134.1164,134.0321,134.0827,30086.0
2018-03-29 12:45:00,158.93,158.99,158.87,158.89,30664.0,134.0827,134.1333,134.0321,134.0489,30664.0
2018-03-29 12:50:00,158.88,158.98,158.86,158.97,13508.0,134.0405,134.1249,134.0236,134.1164,13508.0
2018-03-29 12:55:00,158.97,159.01,158.94,158.95,7766.0,134.1164,134.1502,134.0911,134.0995,7766.0
2018-03-29 13:00:00,158.95,159.05,158.88,158.89,11307.0,134.0995,134.1839,134.0405,134.0489,11307.0
2018-03-29 13:05:00,158.86,158.89,158.71,158.76,12813.0,134.0236,134.0489,133.8971,133.9392,12813.0
2018-03-29 13:10:00,158.73,158.85,158.72,158.84,10345.0,133.9139,134.0152,133.9055,134.0067,10345.0
2018-03-29 13:15:00,158.87,158.92,158.81,158.89,9067.0,134.0321,134.0742,133.9814,134.0489,9067.0
2018-03-29 13:20:00,158.89,158.9,158.84,158.85,7256.0,134.0489,134.0574,134.0067,134.0152,7256.0
2018-03-29 13:25:00,158.84,158.86,158.77,158.8,4858.0,134.0067,134.0236,133.9477,133.973,4858.0
2018-03-29 13:30:00,158.8,158.82,158.76,158.81,6464.0,133.973,133.9899,133.9392,133.9814,6464.0
2018-03-29 13:35:00,158.78,158.9,158.72,158.79,13032.0,133.9561,134.0574,133.9055,133.9646,13032.0
2018-03-29 13:40:00,158.79,158.94,158.74,158.94,12270.0,133.9646,134.0911,133.9224,134.0911,12270.0
2018-03-29 13:45:00,158.94,159.11,158.93,159.09,14741.0,134.0911,134.2345,134.0827,134.2177,14741.0
2018-03-29 13:50:00,159.11,159.22,159.08,159.11,12584.0,134.2345,134.3273,134.2092,134.2345,12584.0
2018-03-29 13:55:00,159.11,159.21,159.06,159.13,16051.0,134.2345,134.3189,134.1923,134.2514,16051.0
2018-03-29 14:00:00,159.11,159.15,158.99,159.0,17360.0,134.2345,134.2683,134.1333,134.1417,17360.0
2018-03-29 14:05:00,159.0,159.16,158.99,159.11,15206.0,134.1417,134.2767,134.1333,134.2345,15206.0
2018-03-29 14:10:00,159.16,159.41,159.16,159.29,55721.0,134.2767,134.4876,134.2767,134.3864,55721.0
2018-03-29 14:15:00,159.27,159.34,159.2,159.27,19420.0,134.3695,134.4286,134.3105,134.3695,19420.0
2018-03-29 14:20:00,159.28,159.33,159.07,159.07,17912.0,134.378,134.4201,134.2008,134.2008,17912.0
2018-03-29 14:25:00,159.07,159.16,159.01,159.13,14533.0,134.2008,134.2767,134.1502,134.2514,14533.0
2018-03-29 14:30:00,159.15,159.26,159.14,159.2,11451.0,134.2683,134.3611,134.2598,134.3105,11451.0
2018-03-29 14:35:00,159.19,159.28,159.15,159.15,21771.0,134.302,134.378,134.2683,134.2683,21771.0
2018-03-29 14:40:00,159.18,159.35,159.16,159.31,15486.0,134.2936,134.437,134.2767,134.4033,15486.0
2018-03-29 14:45:00,159.29,159.49,159.29,159.43,16762.0,134.3864,134.5551,134.3864,134.5045,16762.0
2018-03-29 14:50:00,159.42,159.45,159.29,159.35,27263.0,134.4961,134.5214,134.3864,134.437,27263.0
2018-03-29 14:55:00,159.38,159.49,159.36,159.41,37174.0,134.4623,134.5551,134.4454,134.4876,37174.0
2018-03-29 15:00:00,159.42,159.77,159.35,159.71,34475.0,134.4961,134.7913,134.437,134.7407,34475.0
2018-03-29 15:05:00,159.71,159.82,159.68,159.72,23286.0,134.7407,134.8335,134.7154,134.7492,23286.0
2018-03-29 15:10:00,159.71,159.83,159.65,159.75,25674.0,134.7407,134.842,134.6901,134.7745,25674.0
2018-03-29 15:15:00,159.74,159.76,159.59,159.64,31004.0,134.766,134.7829,134.6395,134.6817,31004.0
2018-03-29 15:20:00,159.65,159.77,159.57,159.69,30244.0,134.6901,134.7913,134.6226,134.7239,30244.0
2018-03-29 15:25:00,159.67,159.68,159.47,159.53,43446.0,134.707,134.7154,134.5382,134.5889,43446.0
2018-03-29 15:30:00,159.53,159.61,159.31,159.32,37175.0,134.5889,134.6564,134.4033,134.4117,37175.0
2018-03-29 15:35:00,159.3,159.51,159.14,159.45,42957.0,134.3948,134.572,134.2598,134.5214,42957.0
2018-03-29 15:40:00,159.43,159.49,159.25,159.28,39488.0,134.5045,134.5551,134.3526,134.378,39488.0
2018-03-29 15:45:00,159.2,159.54,159.13,159.52,99460.0,134.3105,134.5973,134.2514,134.5804,99460.0
2018-03-29 15:50:00,159.53,159.57,158.98,159.01,135982.0,134.5889,134.6226,134.1249,134.1502,135982.0
2018-03-29 15:55:00,159.04,159.05,158.52,158.58,507474.0,134.1755,134.1839,133.7368,133.7874,507474.0
2018-04-02 09:30:00,158.27,158.87,157.8,158.6,166912.0,133.5259,134.0321,133.1293,133.8043,166912.0
2018-04-02 09:35:00,158.61,159.19,158.35,159.13,59360.0,133.8127,134.302,133.5933,134.2514,59360.0
2018-04-02 09:40:00,159.1,159.6,158.81,159.59,56951.0,134.2261,134.6479,133.9814,134.6395,56951.0
2018-04-02 09:45:00,159.56,159.6,159.21,159.23,81489.0,134.6142,134.6479,134.3189,134.3358,81489.0
2018-04-02 09:50:00,159.2,159.46,159.08,159.25,68392.0,134.3105,134.5298,134.2092,134.3526,68392.0
2018-04-02 09:55:00,159.21,159.72,159.12,159.68,69551.0,134.3189,134.7492,134.243,134.7154,69551.0
2018-04-02 10:00:00,159.68,159.9,159.55,159.62,120464.0,134.7154,134.901,134.6057,134.6648,120464.0
2018-04-02 10:05:00,159.64,160.16,159.59,159.79,101529.0,134.6817,135.1204,134.6395,134.8082,101529.0
2018-04-02 10:10:00,159.78,160.04,159.76,159.82,101613.0,134.7998,135.0191,134.7829,134.8335,101613.0
2018-04-02 10:15:00,159.8,160.0,159.75,160.0,84302.0,134.8167,134.9854,134.7745,134.9854,84302.0
2018-04-02 10:20:00,159.99,160.1,159.86,159.96,74057.0,134.9769,135.0698,134.8673,134.9516,74057.0
2018-04-02 10:25:00,159.93,160.07,159.79,159.99,44435.0,134.9263,135.0444,134.8082,134.9769,44435.0
2018-04-02 10:30:00,159.96,159.97,159.36,159.36,57143.0,134.9516,134.9601,134.4454,134.4454,57143.0
2018-04-02 10:35:00,159.35,159.44,159.21,159.39,34931.0,134.437,134.5129,134.3189,134.4708,34931.0
2018-04-02 10:40:00,159.38,159.5,159.23,159.25,29235.0,134.4623,134.5636,134.3358,134.3526,29235.0
2018-04-02 10:45:00,159.24,159.4,159.18,159.21,45064.0,134.3442,134.4792,134.2936,134.3189,45064.0
2018-04-02 10:50:00,159.2,159.26,159.0,159.12,73610.0,134.3105,134.3611,134.1417,134.243,73610.0
2018-04-02 10:55:00,159.12,159.16,159.01,159.03,48894.0,134.243,134.2767,134.1502,134.167,48894.0
2018-04-02 11:00:00,159.05,159.06,158.7,158.82,87382.0,134.1839,134.1923,133.8886,133.9899,87382.0
2018-04-02 11:05:00,158.81,158.91,158.53,158.65,83850.0,133.9814,134.0658,133.7452,133.8464,83850.0
2018-04-02 11:10:00,158.67,158.79,158.56,158.57,35852.0,133.8633,133.9646,133.7705,133.779,35852.0
2018-04-02 11:15:00,158.55,158.67,158.41,158.57,35231.0,133.7621,133.8633,133.644,133.779,35231.0
2018-04-02 11:20:00,158.55,158.61,158.3,158.45,32388.0,133.7621,133.8127,133.5512,133.6777,32388.0
2018-04-02 11:25:00,158.46,158.46,158.17,158.37,34120.0,133.6862,133.6862,133.4415,133.6102,34120.0
2018-04-02 11:30:00,158.36,158.36,158.07,158.12,43448.0,133.6018,133.6018,133.3571,133.3993,43448.0
2018-04-02 11:35:00,158.12,158.12,157.4,157.49,54864.0,133.3993,133.3993,132.7919,132.8678,54864.0
2018-04-02 11:40:00,157.47,157.49,157.07,157.08,81613.0,132.8509,132.8678,132.5135,132.5219,81613.0
2018-04-02 11:45:00,157.07,157.21,156.92,157.11,82674.0,132.5135,132.6316,132.3869,132.5472,82674.0
2018-04-02 11:50:00,157.12,157.19,156.79,156.89,62310.0,132.5556,132.6147,132.2772,132.3616,62310.0
2018-04-02 11:55:00,156.88,157.16,156.77,156.83,50376.0,132.3532,132.5894,132.2604,132.311,50376.0
2018-04-02 12:00:00,156.82,156.82,156.4,156.56,45756.0,132.3026,132.3026,131.9482,132.0832,45756.0
2018-04-02 12:05:00,156.6,156.65,156.32,156.44,80634.0,132.1169,132.1591,131.8807,131.982,80634.0
2018-04-02 12:10:00,156.4,156.48,156.14,156.35,65990.0,131.9482,132.0157,131.7289,131.906,65990.0
2018-04-02 12:15:00,156.39,156.49,155.99,156.44,60579.0,131.9398,132.0241,131.6023,131.982,60579.0
2018-04-02 12:20:00,156.44,156.61,156.4,156.57,42283.0,131.982,132.1254,131.9482,132.0916,42283.0
2018-04-02 12:25:00,156.52,156.73,156.41,156.68,37987.0,132.0495,132.2266,131.9567,132.1844,37987.0
2018-04-02 12:30:00,156.69,156.85,156.63,156.8,41647.0,132.1929,132.3279,132.1423,132.2857,41647.0
2018-04-02 12:35:00,156.77,156.98,156.74,156.74,40194.0,132.2604,132.4375,132.2351,132.2351,40194.0
2018-04-02 12:40:00,156.77,157.09,156.63,156.96,32868.0,132.2604,132.5303,132.1423,132.4207,32868.0
2018-04-02 12:45:00,157.02,157.08,156.88,156.9,28145.0,132.4713,132.5219,132.3532,132.37,28145.0
2018-04-02 12:50:00,156.9,156.96,156.8,156.83,26248.0,132.37,132.4207,132.2857,132.311,26248.0
2018-04-02 12:55:00,156.84,156.85,156.6,156.6,31117.0,132.3194,132.3279,132.1169,132.1169,31117.0
2018-04-02 13:00:00,156.59,156.8,156.45,156.47,35561.0,132.1085,132.2857,131.9904,132.0073,35561.0
2018-04-02 13:05:00,156.46,156.6,156.39,156.49,26787.0,131.9988,132.1169,131.9398,132.0241,26787.0
2018-04-02 13:10:00,156.5,156.69,156.48,156.51,25864.0,132.0326,132.1929,132.0157,132.041,25864.0
2018-04-02 13:15:00,156.49,156.69,156.45,156.6,31780.0,132.0241,132.1929,131.9904,132.1169,31780.0
2018-04-02 13:20:00,156.62,156.65,156.46,156.49,20135.0,132.1338,132.1591,131.9988,132.0241,20135.0
2018-04-02 13:25:00,156.47,156.48,155.97,156.0,41891.0,132.0073,132.0157,131.5854,131.6108,41891.0
2018-04-02 13:30:00,156.0,156.21,155.99,156.19,35228.0,131.6108,131.7879,131.6023,131.771,35228.0
2018-04-02 13:35:00,156.17,156.3,156.07,156.1,37341.0,131.7542,131.8638,131.6698,131.6951,37341.0
2018-04-02 13:40:00,156.13,156.13,155.78,155.82,53130.0,131.7204,131.7204,131.4251,131.4589,53130.0
2018-04-02 13:45:00,155.82,156.01,155.74,155.84,25374.0,131.4589,131.6192,131.3914,131.4758,25374.0
2018-04-02 13:50:00,155.86,155.96,155.69,155.78,36221.0,131.4926,131.577,131.3492,131.4251,36221.0
2018-04-02 13:55:00,155.77,155.83,155.56,155.62,34584.0,131.4167,131.4673,131.2395,131.2902,34584.0
2018-04-02 14:00:00,155.59,155.59,155.26,155.39,49438.0,131.2649,131.2649,130.9864,131.0961,49438.0
2018-04-02 14:05:00,155.42,155.67,155.25,155.6,37124.0,131.1214,131.3323,130.978,131.2733,37124.0
2018-04-02 14:10:00,155.65,155.79,155.5,155.76,32482.0,131.3155,131.4336,131.1889,131.4083,32482.0
2018-04-02 14:15:00,155.78,155.83,155.58,155.76,29630.0,131.4251,131.4673,131.2564,131.4083,29630.0
2018-04-02 14:20:00,155.73,155.99,155.7,155.83,41627.0,131.383,131.6023,131.3577,131.4673,41627.0
2018-04-02 14:25:00,155.83,155.84,155.46,155.57,34312.0,131.4673,131.4758,131.1552,131.248,34312.0
2018-04-02 14:30:00,155.56,155.84,155.47,155.73,39426.0,131.2395,131.4758,131.1636,131.383,39426.0
2018-04-02 14:35:00,155.7,155.77,155.46,155.63,35085.0,131.3577,131.4167,131.1552,131.2986,35085.0
2018-04-02 14:40:00,155.66,155.66,155.4,155.43,34417.0,131.3239,131.3239,131.1046,131.1299,34417.0
2018-04-02 14:45:00,155.43,155.73,155.34,155.73,31784.0,131.1299,131.383,131.0539,131.383,31784.0
2018-04-02 14:50:00,155.73,156.01,155.69,155.99,37275.0,131.383,131.6192,131.3492,131.6023,37275.0
2018-04-02 14:55:00,155.98,155.98,155.76,155.92,40641.0,131.5939,131.5939,131.4083,131.5433,40641.0
2018-04-02 15:00:00,155.93,155.97,155.7,155.81,52753.0,131.5517,131.5854,131.3577,131.4505,52753.0
2018-04-02 15:05:00,155.78,155.83,155.59,155.77,44878.0,131.4251,131.4673,131.2649,131.4167,44878.0
2018-04-02 15:10:00,155.76,156.22,155.7,156.18,50069.0,131.4083,131.7964,131.3577,131.7626,50069.0
2018-04-02 15:15:00,156.17,156.35,156.06,156.31,58275.0,131.7542,131.906,131.6614,131.8723,58275.0
2018-04-02 15:20:00,156.32,156.39,156.08,156.21,58137.0,131.8807,131.9398,131.6782,131.7879,58137.0
2018-04-02 15:25:00,156.23,156.23,155.98,156.13,46273.0,131.8048,131.8048,131.5939,131.7204,46273.0
2018-04-02 15:30:00,156.15,156.32,155.99,156.0,84710.0,131.7373,131.8807,131.6023,131.6108,84710.0
2018-04-02 15:35:00,156.0,156.52,156.0,156.4,89686.0,131.6108,132.0495,131.6108,131.9482,89686.0
2018-04-02 15:40:00,156.39,156.86,156.32,156.86,115671.0,131.9398,132.3363,131.8807,132.3363,115671.0
2018-04-02 15:45:00,156.9,157.3,156.86,157.19,159612.0,132.37,132.7075,132.3363,132.6147,159612.0
2018-04-02 15:50:00,157.18,157.93,157.18,157.83,190364.0,132.6063,133.239,132.6063,133.1546,190364.0
2018-04-02 15:55:00,157.83,157.87,157.55,157.65,345899.0,133.1546,133.1884,132.9184,133.0028,345899.0
2018-04-03 09:30:00,157.98,157.98,157.3,157.79,140765.0,133.2812,133.2812,132.7075,133.1209,140765.0
2018-04-03 09:35:00,157.8,158.1,157.64,157.88,42796.0,133.1293,133.3824,132.9944,133.1968,42796.0
2018-04-03 09:40:00,157.85,158.44,157.75,158.44,85907.0,133.1715,133.6693,133.0872,133.6693,85907.0
2018-04-03 09:45:00,158.46,158.77,158.41,158.68,60665.0,133.6862,133.9477,133.644,133.8718,60665.0
2018-04-03 09:50:00,158.66,158.76,158.06,158.25,45153.0,133.8549,133.9392,133.3487,133.509,45153.0
2018-04-03 09:55:00,158.24,158.38,158.09,158.31,29316.0,133.5005,133.6187,133.374,133.5596,29316.0
2018-04-03 10:00:00,158.33,158.38,158.14,158.21,20626.0,133.5765,133.6187,133.4162,133.4752,20626.0
2018-04-03 10:05:00,158.19,158.53,158.19,158.51,56160.0,133.4584,133.7452,133.4584,133.7283,56160.0
2018-04-03 10:10:00,158.51,158.7,158.46,158.46,62727.0,133.7283,133.8886,133.6862,133.6862,62727.0
2018-04-03 10:15:00,158.48,158.58,158.15,158.15,32322.0,133.703,133.7874,133.4246,133.4246,32322.0
2018-04-03 10:20:00,158.17,158.43,158.01,158.34,44051.0,133.4415,133.6608,133.3065,133.5849,44051.0
2018-04-03 10:25:00,158.35,158.52,158.23,158.46,23014.0,133.5933,133.7368,133.4921,133.6862,23014.0
2018-04-03 10:30:00,158.43,158.88,158.35,158.87,37380.0,133.6608,134.0405,133.5933,134.0321,37380.0
2018-04-03 10:35:00,158.87,158.98,158.7,158.92,42710.0,134.0321,134.1249,133.8886,134.0742,42710.0
2018-04-03 10:40:00,158.92,159.16,158.91,159.08,30098.0,134.0742,134.2767,134.0658,134.2092,30098.0
2018-04-03 10:45:00,159.07,159.59,159.03,159.47,28081.0,134.2008,134.6395,134.167,134.5382,28081.0
2018-04-03 10:50:00,159.44,159.51,159.3,159.39,28388.0,134.5129,134.572,134.3948,134.4708,28388.0
2018-04-03 10:55:00,159.41,159.67,159.36,159.67,49979.0,134.4876,134.707,134.4454,134.707,49979.0
2018-04-03 11:00:00,159.69,159.93,159.58,159.79,43665.0,134.7239,134.9263,134.631,134.8082,43665.0
2018-04-03 11:05:00,159.8,160.02,159.77,160.0,44837.0,134.8167,135.0023,134.7913,134.9854,44837.0
2018-04-03 11:10:00,160.0,160.05,159.77,159.8,53656.0,134.9854,135.0276,134.7913,134.8167,53656.0
2018-04-03 11:15:00,159.82,159.88,159.66,159.87,33146.0,134.8335,134.8841,134.6985,134.8757,33146.0
2018-04-03 11:20:00,159.86,159.9,159.77,159.77,41198.0,134.8673,134.901,134.7913,134.7913,41198.0
2018-04-03 11:25:00,159.76,160.2,159.76,159.92,40527.0,134.7829,135.1541,134.7829,134.9179,40527.0
2018-04-03 11:30:00,159.91,159.94,159.47,159.53,26096.0,134.9095,134.9348,134.5382,134.5889,26096.0
2018-04-03 11:35:00,159.54,159.62,159.48,159.54,33441.0,134.5973,134.6648,134.5467,134.5973,33441.0
2018-04-03 11:40:00,159.57,159.92,159.51,159.86,28683.0,134.6226,134.9179,134.572,134.8673,28683.0
2018-04-03 11:45:00,159.86,159.91,159.82,159.82,24450.0,134.8673,134.9095,134.8335,134.8335,24450.0
2018-04-03 11:50:00,159.79,159.81,159.34,159.39,36684.0,134.8082,134.8251,134.4286,134.4708,36684.0
2018-04-03 11:55:00,159.4,159.42,159.09,159.09,37004.0,134.4792,134.4961,134.2177,134.2177,37004.0
2018-04-03 12:00:00,159.07,159.38,159.06,159.37,42326.0,134.2008,134.4623,134.1923,134.4539,42326.0
2018-04-03 12:05:00,159.39,159.49,159.18,159.24,35316.0,134.4708,134.5551,134.2936,134.3442,35316.0
2018-04-03 12:10:00,159.25,159.3,159.11,159.17,43353.0,134.3526,134.3948,134.2345,134.2851,43353.0
2018-04-03 12:15:00,159.2,159.23,158.97,159.05,39645.0,134.3105,134.3358,134.1164,134.1839,39645.0
2018-04-03 12:20:00,159.07,159.15,158.82,158.84,26599.0,134.2008,134.2683,133.9899,134.0067,26599.0
2018-04-03 12:25:00,158.86,159.24,158.86,159.05,32164.0,134.0236,134.3442,134.0236,134.1839,32164.0
2018-04-03 12:30:00,159.05,159.24,159.03,159.16,54931.0,134.1839,134.3442,134.167,134.2767,54931.0
2018-04-03 12:35:00,159.18,159.21,158.89,159.0,25782.0,134.2936,134.3189,134.0489,134.1417,25782.0
2018-04-03 12:40:00,158.94,159.25,158.93,159.13,24476.0,134.0911,134.3526,134.0827,134.2514,24476.0
2018-04-03 12:45:00,159.14,159.16,158.79,158.84,18431.0,134.2598,134.2767,133.9646,134.0067,18431.0
2018-04-03 12:50:00,158.85,159.03,158.84,158.9,24612.0,134.0152,134.167,134.0067,134.0574,24612.0
2018-04-03 12:55:00,158.92,158.99,158.87,158.89,18401.0,134.0742,134.1333,134.0321,134.0489,18401.0
2018-04-03 13:00:00,158.87,158.89,158.63,158.8,25384.0,134.0321,134.0489,133.8296,133.973,25384.0
2018-04-03 13:05:00,158.84,158.89,158.71,158.72,25305.0,134.0067,134.0489,133.8971,133.9055,25305.0
2018-04-03 13:10:00,158.74,158.83,158.64,158.66,18282.0,133.9224,133.9983,133.838,133.8549,18282.0
2018-04-03 13:15:00,158.61,158.76,158.57,158.66,16064.0,133.8127,133.9392,133.779,133.8549,16064.0
2018-04-03 13:20:00,158.71,159.17,158.71,159.16,23890.0,133.8971,134.2851,133.8971,134.2767,23890.0
2018-04-03 13:25:00,159.15,159.28,158.99,159.03,28894.0,134.2683,134.378,134.1333,134.167,28894.0
2018-04-03 13:30:00,159.03,159.12,158.87,158.88,15144.0,134.167,134.243,134.0321,134.0405,15144.0
2018-04-03 13:35:00,158.88,158.94,158.82,158.87,19728.0,134.0405,134.0911,133.9899,134.0321,19728.0
2018-04-03 13:40:00,158.82,158.85,158.72,158.78,16201.0,133.9899,134.0152,133.9055,133.9561,16201.0
2018-04-03 13:45:00,158.81,158.81,158.6,158.63,18046.0,133.9814,133.9814,133.8043,133.8296,18046.0
2018-04-03 13:50:00,158.65,159.0,158.65,158.99,22156.0,133.8464,134.1417,133.8464,134.1333,22156.0
2018-04-03 13:55:00,159.0,159.22,158.98,159.22,44777.0,134.1417,134.3273,134.1249,134.3273,44777.0
2018-04-03 14:00:00,159.22,159.38,159.21,159.32,68988.0,134.3273,134.4623,134.3189,134.4117,68988.0
2018-04-03 14:05:00,159.3,159.33,159.0,159.11,35397.0,134.3948,134.4201,134.1417,134.2345,35397.0
2018-04-03 14:10:00,159.13,159.14,158.92,158.98,25518.0,134.2514,134.2598,134.0742,134.1249,25518.0
2018-04-03 14:15:00,158.96,159.12,158.83,159.1,42750.0,134.108,134.243,133.9983,134.2261,42750.0
2018-04-03 14:20:00,159.11,159.22,159.06,159.22,21875.0,134.2345,134.3273,134.1923,134.3273,21875.0
2018-04-03 14:25:00,159.22,159.22,158.89,159.01,20435.0,134.3273,134.3273,134.0489,134.1502,20435.0
2018-04-03 14:30:00,158.98,158.98,158.76,158.91,38130.0,134.1249,134.1249,133.9392,134.0658,38130.0
2018-04-03 14:35:00,158.9,158.94,158.79,158.93,26480.0,134.0574,134.0911,133.9646,134.0827,26480.0
2018-04-03 14:40:00,158.95,159.03,158.83,158.91,30324.0,134.0995,134.167,133.9983,134.0658,30324.0
2018-04-03 14:45:00,158.89,159.45,158.89,159.37,58956.0,134.0489,134.5214,134.0489,134.4539,58956.0
2018-04-03 14:50:00,159.41,159.45,159.14,159.25,24164.0,134.4876,134.5214,134.2598,134.3526,24164.0
2018-04-03 14:55:00,159.26,159.6,159.26,159.59,40935.0,134.3611,134.6479,134.3611,134.6395,40935.0
2018-04-03 15:00:00,159.58,160.01,159.41,159.88,39070.0,134.631,134.9938,134.4876,134.8841,39070.0
2018-04-03 15:05:00,159.89,160.44,159.88,160.32,54497.0,134.8926,135.3566,134.8841,135.2554,54497.0
2018-04-03 15:10:00,160.37,160.53,159.97,160.03,74929.0,135.2975,135.4325,134.9601,135.0107,74929.0
2018-04-03 15:15:00,159.99,160.21,159.85,160.15,36773.0,134.9769,135.1626,134.8588,135.1119,36773.0
2018-04-03 15:20:00,160.17,160.35,160.01,160.26,33304.0,135.1288,135.2807,134.9938,135.2047,33304.0
2018-04-03 15:25:00,160.27,160.45,160.19,160.43,47456.0,135.2132,135.365,135.1457,135.3482,47456.0
2018-04-03 15:30:00,160.44,160.48,160.12,160.17,56224.0,135.3566,135.3903,135.0866,135.1288,56224.0
2018-04-03 15:35:00,160.2,160.27,160.01,160.15,58177.0,135.1541,135.2132,134.9938,135.1119,58177.0
2018-04-03 15:40:00,160.17,160.35,160.13,160.19,66170.0,135.1288,135.2807,135.0951,135.1457,66170.0
2018-04-03 15:45:00,160.17,160.44,160.1,160.41,155181.0,135.1288,135.3566,135.0698,135.3313,155181.0
2018-04-03 15:50:00,160.41,160.51,160.26,160.27,126903.0,135.3313,135.4157,135.2047,135.2132,126903.0
2018-04-03 15:55:00,160.26,160.44,160.1,160.4,171087.0,135.2047,135.3566,135.0698,135.3228,171087.0
2018-04-04 09:30:00,158.5,159.0,157.88,158.54,162225.0,133.7199,134.1417,133.1968,133.7536,162225.0
2018-04-04 09:35:00,158.68,159.18,158.5,158.86,49029.0,133.8718,134.2936,133.7199,134.0236,49029.0
2018-04-04 09:40:00,158.83,158.94,158.6,158.89,65161.0,133.9983,134.0911,133.8043,134.0489,65161.0
2018-04-04 09:45:00,158.89,158.91,158.52,158.63,74857.0,134.0489,134.0658,133.7368,133.8296,74857.0
2018-04-04 09:50:00,158.63,159.15,158.52,159.07,74550.0,133.8296,134.2683,133.7368,134.2008,74550.0
2018-04-04 09:55:00,159.06,159.07,158.73,159.01,54889.0,134.1923,134.2008,133.9139,134.1502,54889.0
2018-04-04 10:00:00,159.01,159.01,158.46,158.73,65730.0,134.1502,134.1502,133.6862,133.9139,65730.0
2018-04-04 10:05:00,158.73,159.2,158.71,158.97,59060.0,133.9139,134.3105,133.8971,134.1164,59060.0
2018-04-04 10:10:00,158.94,159.42,158.9,159.22,99775.0,134.0911,134.4961,134.0574,134.3273,99775.0
2018-04-04 10:15:00,159.2,159.24,158.86,159.14,41363.0,134.3105,134.3442,134.0236,134.2598,41363.0
2018-04-04 10:20:00,159.2,159.2,158.9,158.9,24673.0,134.3105,134.3105,134.0574,134.0574,24673.0
2018-04-04 10:25:00,158.91,159.36,158.89,159.23,36610.0,134.0658,134.4454,134.0489,134.3358,36610.0
2018-04-04 10:30:00,159.29,159.37,159.09,159.1,35784.0,134.3864,134.4539,134.2177,134.2261,35784.0
2018-04-04 10:35:00,159.14,159.5,159.09,159.47,22092.0,134.2598,134.5636,134.2177,134.5382,22092.0
2018-04-04 10:40:00,159.47,159.95,159.47,159.78,50334.0,134.5382,134.9432,134.5382,134.7998,50334.0
2018-04-04 10:45:00,159.8,160.24,159.8,160.24,39973.0,134.8167,135.1879,134.8167,135.1879,39973.0
2018-04-04 10:50:00,160.25,160.47,160.19,160.37,69665.0,135.1963,135.3819,135.1457,135.2975,69665.0
2018-04-04 10:55:00,160.37,160.79,160.28,160.63,44501.0,135.2975,135.6519,135.2216,135.5169,44501.0
2018-04-04 11:00:00,160.61,160.62,160.07,160.13,44720.0,135.5,135.5085,135.0444,135.0951,44720.0
2018-04-04 11:05:00,160.13,160.24,160.0,160.24,26213.0,135.0951,135.1879,134.9854,135.1879,26213.0
2018-04-04 11:10:00,160.24,160.33,160.08,160.09,21107.0,135.1879,135.2638,135.0529,135.0613,21107.0
2018-04-04 11:15:00,160.08,160.33,160.08,160.23,41402.0,135.0529,135.2638,135.0529,135.1794,41402.0
2018-04-04 11:20:00,160.24,160.41,158.0,160.18,106810.0,135.1879,135.3313,133.2981,135.1372,106810.0
2018-04-04 11:25:00,160.17,160.17,160.01,160.11,26186.0,135.1288,135.1288,134.9938,135.0782,26186.0
2018-04-04 11:30:00,160.11,160.37,160.08,160.27,50163.0,135.0782,135.2975,135.0529,135.2132,50163.0
2018-04-04 11:35:00,160.3,160.3,159.96,160.03,22744.0,135.2385,135.2385,134.9516,135.0107,22744.0
2018-04-04 11:40:00,160.01,160.06,159.9,160.0,31188.0,134.9938,135.036,134.901,134.9854,31188.0
2018-04-04 11:45:00,160.01,160.03,159.76,159.79,28341.0,134.9938,135.0107,134.7829,134.8082,28341.0
2018-04-04 11:50:00,159.75,159.75,159.41,159.41,38088.0,134.7745,134.7745,134.4876,134.4876,38088.0
2018-04-04 11:55:00,159.42,159.5,159.2,159.48,63591.0,134.4961,134.5636,134.3105,134.5467,63591.0
2018-04-04 12:00:00,159.48,159.53,159.25,159.33,31489.0,134.5467,134.5889,134.3526,134.4201,31489.0
2018-04-04 12:05:00,159.34,159.79,159.21,159.71,31385.0,134.4286,134.8082,134.3189,134.7407,31385.0
2018-04-04 12:10:00,159.72,160.06,159.72,159.84,27160.0,134.7492,135.036,134.7492,134.8504,27160.0
2018-04-04 12:15:00,159.86,159.86,159.63,159.7,19143.0,134.8673,134.8673,134.6732,134.7323,19143.0
2018-04-04 12:20:00,159.68,160.08,159.66,160.01,16998.0,134.7154,135.0529,134.6985,134.9938,16998.0
2018-04-04 12:25:00,160.05,160.18,160.02,160.14,10752.0,135.0276,135.1372,135.0023,135.1035,10752.0
2018-04-04 12:30:00,160.18,160.24,160.03,160.21,14245.0,135.1372,135.1879,135.0107,135.1626,14245.0
2018-04-04 12:35:00,160.22,160.35,160.02,160.09,18342.0,135.171,135.2807,135.0023,135.0613,18342.0
2018-04-04 12:40:00,160.09,160.12,159.92,160.11,15743.0,135.0613,135.0866,134.9179,135.0782,15743.0
2018-04-04 12:45:00,160.12,160.22,160.02,160.11,11915.0,135.0866,135.171,135.0023,135.0782,11915.0
2018-04-04 12:50:00,160.12,160.18,160.01,160.16,11682.0,135.0866,135.1372,134.9938,135.1204,11682.0
2018-04-04 12:55:00,160.15,160.34,160.13,160.27,13328.0,135.1119,135.2722,135.0951,135.2132,13328.0
2018-04-04 13:00:00,160.25,160.28,160.09,160.17,22617.0,135.1963,135.2216,135.0613,135.1288,22617.0
2018-04-04 13:05:00,160.18,160.32,160.12,160.14,15699.0,135.1372,135.2554,135.0866,135.1035,15699.0
2018-04-04 13:10:00,160.16,160.2,160.03,160.16,18115.0,135.1204,135.1541,135.0107,135.1204,18115.0
2018-04-04 13:15:00,160.17,160.21,160.11,160.16,12146.0,135.1288,135.1626,135.0782,135.1204,12146.0
2018-04-04 13:20:00,160.15,160.28,160.03,160.15,22643.0,135.1119,135.2216,135.0107,135.1119,22643.0
2018-04-04 13:25:00,160.16,160.16,159.87,160.12,19070.0,135.1204,135.1204,134.8757,135.0866,19070.0
2018-04-04 13:30:00,160.1,160.12,160.0,160.09,15403.0,135.0698,135.0866,134.9854,135.0613,15403.0
2018-04-04 13:35:00,160.12,160.34,160.11,160.29,18009.0,135.0866,135.2722,135.0782,135.23,18009.0
2018-04-04 13:40:00,160.32,160.49,160.32,160.48,13478.0,135.2554,135.3988,135.2554,135.3903,13478.0
2018-04-04 13:45:00,160.48,160.51,160.31,160.31,20694.0,135.3903,135.4157,135.2469,135.2469,20694.0
2018-04-04 13:50:00,160.32,160.37,160.23,160.24,21208.0,135.2554,135.2975,135.1794,135.1879,21208.0
2018-04-04 13:55:00,160.26,160.47,160.26,160.44,14674.0,135.2047,135.3819,135.2047,135.3566,14674.0
2018-04-04 14:00:00,160.49,160.54,160.38,160.43,14901.0,135.3988,135.441,135.306,135.3482,14901.0
2018-04-04 14:05:00,160.44,160.62,160.41,160.52,16205.0,135.3566,135.5085,135.3313,135.4241,16205.0
2018-04-04 14:10:00,160.53,160.79,160.53,160.74,15869.0,135.4325,135.6519,135.4325,135.6097,15869.0
2018-04-04 14:15:00,160.76,161.08,160.74,160.97,29130.0,135.6266,135.8965,135.6097,135.8037,29130.0
2018-04-04 14:20:00,160.99,161.2,160.97,161.14,11899.0,135.8206,135.9978,135.8037,135.9472,11899.0
2018-04-04 14:25:00,161.15,161.24,161.03,161.23,16149.0,135.9556,136.0315,135.8544,136.0231,16149.0
2018-04-04 14:30:00,161.28,161.29,161.0,161.02,26487.0,136.0653,136.0737,135.829,135.8459,26487.0
2018-04-04 14:35:00,161.03,161.03,160.84,160.91,22284.0,135.8544,135.8544,135.6941,135.7531,22284.0
2018-04-04 14:40:00,160.91,161.25,160.88,161.2,62158.0,135.7531,136.04,135.7278,135.9978,62158.0
2018-04-04 14:45:00,161.2,161.36,161.17,161.24,31870.0,135.9978,136.1328,135.9725,136.0315,31870.0
2018-04-04 14:50:00,161.26,161.37,161.07,161.07,26443.0,136.0484,136.1412,135.8881,135.8881,26443.0
2018-04-04 14:55:00,161.07,161.19,160.96,161.15,16137.0,135.8881,135.9893,135.7953,135.9556,16137.0
2018-04-04 15:00:00,161.13,161.35,161.12,161.27,18528.0,135.9387,136.1243,135.9303,136.0568,18528.0
2018-04-04 15:05:00,161.28,161.51,161.26,161.51,29193.0,136.0653,136.2593,136.0484,136.2593,29193.0
2018-04-04 15:10:00,161.52,161.53,161.24,161.24,21279.0,136.2677,136.2762,136.0315,136.0315,21279.0
2018-04-04 15:15:00,161.24,161.29,161.14,161.2,25092.0,136.0315,136.0737,135.9472,135.9978,25092.0
2018-04-04 15:20:00,161.2,161.84,161.2,161.82,52287.0,135.9978,136.5377,135.9978,136.5208,52287.0
2018-04-04 15:25:00,161.81,161.88,161.6,161.73,31048.0,136.5124,136.5715,136.3352,136.4449,31048.0
2018-04-04 15:30:00,161.72,161.82,161.64,161.69,54370.0,136.4365,136.5208,136.369,136.4112,54370.0
2018-04-04 15:35:00,161.69,161.8,161.65,161.79,46974.0,136.4112,136.504,136.3774,136.4955,46974.0
2018-04-04 15:40:00,161.78,161.78,161.51,161.57,51182.0,136.4871,136.4871,136.2593,136.3099,51182.0
2018-04-04 15:45:00,161.57,161.83,161.5,161.71,109580.0,136.3099,136.5293,136.2509,136.428,109580.0
2018-04-04 15:50:00,161.73,162.1,161.73,162.08,107032.0,136.4449,136.7571,136.4449,136.7402,107032.0
2018-04-04 15:55:00,162.09,162.15,161.7,161.78,177331.0,136.7486,136.7993,136.4196,136.4871,177331.0
2018-04-05 09:30:00,162.4,162.5,161.75,162.32,106515.0,137.0102,137.0945,136.4618,136.9427,106515.0
2018-04-05 09:35:00,162.24,162.75,162.16,162.65,58848.0,136.8752,137.3054,136.8077,137.2211,58848.0
2018-04-05 09:40:00,162.64,162.84,162.25,162.75,50430.0,137.2126,137.3814,136.8836,137.3054,50430.0
2018-04-05 09:45:00,162.74,162.77,162.42,162.42,78165.0,137.297,137.3223,137.027,137.027,78165.0
2018-04-05 09:50:00,162.42,162.95,162.39,162.92,67504.0,137.027,137.4742,137.0017,137.4489,67504.0
2018-04-05 09:55:00,162.94,163.34,162.92,163.34,125273.0,137.4657,137.8032,137.4489,137.8032,125273.0
2018-04-05 10:00:00,163.35,163.8,163.35,163.47,102760.0,137.8116,138.1913,137.8116,137.9129,102760.0
2018-04-05 10:05:00,163.5,163.65,163.25,163.56,57724.0,137.9382,138.0647,137.7273,137.9888,57724.0
2018-04-05 10:10:00,163.6,163.98,163.6,163.96,130918.0,138.0226,138.3431,138.0226,138.3263,130918.0
2018-04-05 10:15:00,163.97,164.0,163.8,163.85,102503.0,138.3347,138.36,138.1913,138.2335,102503.0
2018-04-05 10:20:00,163.85,163.89,163.46,163.61,33268.0,138.2335,138.2672,137.9044,138.031,33268.0
2018-04-05 10:25:00,163.63,163.85,163.62,163.68,22034.0,138.0479,138.2335,138.0394,138.09,22034.0
2018-04-05 10:30:00,163.66,163.77,163.6,163.7,46525.0,138.0732,138.166,138.0226,138.1069,46525.0
2018-04-05 10:35:00,163.7,163.84,163.48,163.8,59802.0,138.1069,138.225,137.9213,138.1913,59802.0
2018-04-05 10:40:00,163.8,163.87,163.69,163.84,60298.0,138.1913,138.2503,138.0985,138.225,60298.0
2018-04-05 10:45:00,163.86,163.9,163.6,163.63,40159.0,138.2419,138.2757,138.0226,138.0479,40159.0
2018-04-05 10:50:00,163.6,163.8,163.55,163.76,36589.0,138.0226,138.1913,137.9804,138.1575,36589.0
2018-04-05 10:55:00,163.76,163.85,163.65,163.71,26365.0,138.1575,138.2335,138.0647,138.1154,26365.0
2018-04-05 11:00:00,163.72,164.2,163.65,164.2,44513.0,138.1238,138.5288,138.0647,138.5288,44513.0
2018-04-05 11:05:00,164.18,164.5,164.16,164.45,91598.0,138.5119,138.7818,138.495,138.7397,91598.0
2018-04-05 11:10:00,164.48,164.55,164.17,164.17,26630.0,138.765,138.824,138.5034,138.5034,26630.0
2018-04-05 11:15:00,164.2,164.31,164.02,164.31,33359.0,138.5288,138.6216,138.3769,138.6216,33359.0
2018-04-05 11:20:00,164.28,164.37,164.08,164.15,30264.0,138.5962,138.6722,138.4275,138.4866,30264.0
2018-04-05 11:25:00,164.18,164.2,163.99,164.08,29549.0,138.5119,138.5288,138.3516,138.4275,29549.0
2018-04-05 11:30:00,164.06,164.15,163.92,163.97,28298.0,138.4106,138.4866,138.2925,138.3347,28298.0
2018-04-05 11:35:00,163.99,164.15,163.95,163.96,38143.0,138.3516,138.4866,138.3178,138.3263,38143.0
2018-04-05 11:40:00,163.95,163.97,163.76,163.84,36253.0,138.3178,138.3347,138.1575,138.225,36253.0
2018-04-05 11:45:00,163.84,163.99,163.82,163.94,89231.0,138.225,138.3516,138.2082,138.3094,89231.0
2018-04-05 11:50:00,163.95,164.19,163.92,164.17,29187.0,138.3178,138.5203,138.2925,138.5034,29187.0
2018-04-05 11:55:00,164.21,164.21,163.88,164.03,34294.0,138.5372,138.5372,138.2588,138.3853,34294.0
2018-04-05 12:00:00,164.06,164.42,164.06,164.39,32956.0,138.4106,138.7144,138.4106,138.689,32956.0
2018-04-05 12:05:00,164.41,164.42,164.15,164.18,20562.0,138.7059,138.7144,138.4866,138.5119,20562.0
2018-04-05 12:10:00,164.19,164.21,164.05,164.14,15046.0,138.5203,138.5372,138.4022,138.4781,15046.0
2018-04-05 12:15:00,164.15,164.15,163.86,164.0,30361.0,138.4866,138.4866,138.2419,138.36,30361.0
2018-04-05 12:20:00,164.03,164.09,163.85,163.86,11233.0,138.3853,138.4359,138.2335,138.2419,11233.0
2018-04-05 12:25:00,163.86,163.96,163.85,163.86,12642.0,138.2419,138.3263,138.2335,138.2419,12642.0
2018-04-05 12:30:00,163.88,163.92,163.81,163.92,33286.0,138.2588,138.2925,138.1997,138.2925,33286.0
2018-04-05 12:35:00,163.93,164.01,163.81,164.0,24328.0,138.301,138.3685,138.1997,138.36,24328.0
2018-04-05 12:40:00,164.01,164.02,163.83,163.87,37010.0,138.3685,138.3769,138.2166,138.2503,37010.0
2018-04-05 12:45:00,163.85,164.0,163.83,164.0,11100.0,138.2335,138.36,138.2166,138.36,11100.0
2018-04-05 12:50:00,164.01,164.06,163.84,163.88,13464.0,138.3685,138.4106,138.225,138.2588,13464.0
2018-04-05 12:55:00,163.88,163.96,163.87,163.88,9028.0,138.2588,138.3263,138.2503,138.2588,9028.0
2018-04-05 13:00:00,163.91,164.07,163.91,164.03,20013.0,138.2841,138.4191,138.2841,138.3853,20013.0
2018-04-05 13:05:00,164.04,164.09,163.98,164.01,18222.0,138.3938,138.4359,138.3431,138.3685,18222.0
2018-04-05 13:10:00,164.0,164.09,163.86,163.95,35280.0,138.36,138.4359,138.2419,138.3178,35280.0
2018-04-05 13:15:00,163.92,163.95,163.81,163.82,46404.0,138.2925,138.3178,138.1997,138.2082,46404.0
2018-04-05 13:20:00,163.86,163.87,163.53,163.53,61676.0,138.2419,138.2503,137.9635,137.9635,61676.0
2018-04-05 13:25:00,163.57,163.63,163.51,163.6,17958.0,137.9972,138.0479,137.9466,138.0226,17958.0
2018-04-05 13:30:00,163.59,163.71,163.56,163.71,41721.0,138.0141,138.1154,137.9888,138.1154,41721.0
2018-04-05 13:35:00,163.71,163.83,163.67,163.74,41514.0,138.1154,138.2166,138.0816,138.1407,41514.0
2018-04-05 13:40:00,163.74,163.76,163.63,163.69,74640.0,138.1407,138.1575,138.0479,138.0985,74640.0
2018-04-05 13:45:00,163.68,163.82,163.66,163.81,21368.0,138.09,138.2082,138.0732,138.1997,21368.0
2018-04-05 13:50:00,163.77,163.95,163.77,163.9,12055.0,138.166,138.3178,138.166,138.2757,12055.0
2018-04-05 13:55:00,163.89,163.89,163.7,163.75,19734.0,138.2672,138.2672,138.1069,138.1491,19734.0
2018-04-05 14:00:00,163.76,163.83,163.64,163.71,25450.0,138.1575,138.2166,138.0563,138.1154,25450.0
2018-04-05 14:05:00,163.72,163.72,163.4,163.45,22362.0,138.1238,138.1238,137.8538,137.896,22362.0
2018-04-05 14:10:00,163.44,163.76,163.44,163.57,16896.0,137.8876,138.1575,137.8876,137.9972,16896.0
2018-04-05 14:15:00,163.58,163.76,163.52,163.72,15518.0,138.0057,138.1575,137.9551,138.1238,15518.0
2018-04-05 14:20:00,163.73,163.73,163.54,163.54,24206.0,138.1322,138.1322,137.9719,137.9719,24206.0
2018-04-05 14:25:00,163.5,163.74,163.49,163.69,12967.0,137.9382,138.1407,137.9298,138.0985,12967.0
2018-04-05 14:30:00,163.7,164.07,163.7,164.05,31124.0,138.1069,138.4191,138.1069,138.4022,31124.0
2018-04-05 14:35:00,164.03,164.26,164.0,164.07,26984.0,138.3853,138.5794,138.36,138.4191,26984.0
2018-04-05 14:40:00,164.08,164.31,164.05,164.27,13146.0,138.4275,138.6216,138.4022,138.5878,13146.0
2018-04-05 14:45:00,164.25,164.43,164.25,164.28,15057.0,138.5709,138.7228,138.5709,138.5962,15057.0
2018-04-05 14:50:00,164.27,164.33,164.18,164.33,13740.0,138.5878,138.6384,138.5119,138.6384,13740.0
2018-04-05 14:55:00,164.35,164.37,164.24,164.31,17661.0,138.6553,138.6722,138.5625,138.6216,17661.0
2018-04-05 15:00:00,164.31,164.36,164.03,164.15,16655.0,138.6216,138.6637,138.3853,138.4866,16655.0
2018-04-05 15:05:00,164.17,164.4,164.16,164.39,20099.0,138.5034,138.6975,138.495,138.689,20099.0
2018-04-05 15:10:00,164.38,164.51,164.38,164.47,41896.0,138.6806,138.7903,138.6806,138.7565,41896.0
2018-04-05 15:15:00,164.46,164.57,164.43,164.44,35907.0,138.7481,138.8409,138.7228,138.7312,35907.0
2018-04-05 15:20:00,164.44,164.56,164.37,164.38,28657.0,138.7312,138.8325,138.6722,138.6806,28657.0
2018-04-05 15:25:00,164.38,164.43,164.3,164.43,29013.0,138.6806,138.7228,138.6131,138.7228,29013.0
2018-04-05 15:30:00,164.44,164.47,164.19,164.24,45906.0,138.7312,138.7565,138.5203,138.5625,45906.0
2018-04-05 15:35:00,164.24,164.29,163.89,163.92,36956.0,138.5625,138.6047,138.2672,138.2925,36956.0
2018-04-05 15:40:00,163.94,164.16,163.93,164.06,39162.0,138.3094,138.495,138.301,138.4106,39162.0
2018-04-05 15:45:00,164.07,164.15,164.0,164.06,67342.0,138.4191,138.4866,138.36,138.4106,67342.0
2018-04-05 15:50:00,164.06,164.23,163.92,164.18,97102.0,138.4106,138.5541,138.2925,138.5119,97102.0
2018-04-05 15:55:00,164.18,164.19,164.01,164.01,270484.0,138.5119,138.5203,138.3685,138.3685,270484.0
2018-04-06 09:30:00,162.42,162.85,161.48,162.54,220000.0,137.027,137.3898,136.234,137.1283,220000.0
2018-04-06 09:35:00,162.59,163.26,162.53,163.21,56538.0,137.1705,137.7357,137.1198,137.6935,56538.0
2018-04-06 09:40:00,163.21,163.5,163.01,163.06,30077.0,137.6935,137.9382,137.5248,137.567,30077.0
2018-04-06 09:45:00,163.08,163.59,163.0,163.54,34815.0,137.5839,138.0141,137.5164,137.9719,34815.0
2018-04-06 09:50:00,163.57,163.78,163.29,163.32,40482.0,137.9972,138.1744,137.761,137.7863,40482.0
2018-04-06 09:55:00,163.31,163.56,163.2,163.5,42874.0,137.7779,137.9888,137.6851,137.9382,42874.0
2018-04-06 10:00:00,163.5,163.61,163.23,163.41,39436.0,137.9382,138.031,137.7104,137.8623,39436.0
2018-04-06 10:05:00,163.41,163.57,163.29,163.45,41143.0,137.8623,137.9972,137.761,137.896,41143.0
2018-04-06 10:10:00,163.44,163.44,163.28,163.35,48696.0,137.8876,137.8876,137.7526,137.8116,48696.0
2018-04-06 10:15:00,163.35,163.43,163.04,163.43,28421.0,137.8116,137.8791,137.5501,137.8791,28421.0
2018-04-06 10:20:00,163.43,163.57,163.37,163.38,23683.0,137.8791,137.9972,137.8285,137.837,23683.0
2018-04-06 10:25:00,163.36,163.43,163.18,163.19,25416.0,137.8201,137.8791,137.6682,137.6767,25416.0
2018-04-06 10:30:00,163.19,163.25,162.88,162.9,34964.0,137.6767,137.7273,137.4151,137.432,34964.0
2018-04-06 10:35:00,162.88,163.13,162.88,162.97,28296.0,137.4151,137.626,137.4151,137.4911,28296.0
2018-04-06 10:40:00,162.98,163.03,162.85,163.02,37146.0,137.4995,137.5417,137.3898,137.5332,37146.0
2018-04-06 10:45:00,163.02,163.06,162.84,163.06,48233.0,137.5332,137.567,137.3814,137.567,48233.0
2018-04-06 10:50:00,163.03,163.04,162.51,162.54,27399.0,137.5417,137.5501,137.103,137.1283,27399.0
2018-04-06 10:55:00,162.57,162.82,162.48,162.61,18095.0,137.1536,137.3645,137.0777,137.1873,18095.0
2018-04-06 11:00:00,162.58,162.68,162.41,162.64,55452.0,137.162,137.2464,137.0186,137.2126,55452.0
2018-04-06 11:05:00,162.62,162.63,162.25,162.25,58178.0,137.1958,137.2042,136.8836,136.8836,58178.0
2018-04-06 11:10:00,162.25,162.43,162.17,162.17,34806.0,136.8836,137.0355,136.8161,136.8161,34806.0
2018-04-06 11:15:00,162.15,162.54,162.08,162.42,49266.0,136.7993,137.1283,136.7402,137.027,49266.0
2018-04-06 11:20:00,162.43,162.52,162.1,162.1,27954.0,137.0355,137.1114,136.7571,136.7571,27954.0
2018-04-06 11:25:00,162.15,162.4,162.15,162.35,28471.0,136.7993,137.0102,136.7993,136.968,28471.0
2018-04-06 11:30:00,162.36,162.5,162.19,162.43,16503.0,136.9764,137.0945,136.833,137.0355,16503.0
2018-04-06 11:35:00,162.42,162.56,162.31,162.49,20128.0,137.027,137.1452,136.9342,137.0861,20128.0
2018-04-06 11:40:00,162.51,162.54,162.39,162.42,21572.0,137.103,137.1283,137.0017,137.027,21572.0
2018-04-06 11:45:00,162.41,162.49,162.36,162.37,54285.0,137.0186,137.0861,136.9764,136.9849,54285.0
2018-04-06 11:50:00,162.33,162.54,162.27,162.5,12496.0,136.9511,137.1283,136.9005,137.0945,12496.0
2018-04-06 11:55:00,162.53,162.63,162.45,162.46,18366.0,137.1198,137.2042,137.0523,137.0608,18366.0
2018-04-06 12:00:00,162.44,162.44,162.21,162.23,8573.0,137.0439,137.0439,136.8499,136.8667,8573.0
2018-04-06 12:05:00,162.24,162.48,162.18,162.36,11239.0,136.8752,137.0777,136.8246,136.9764,11239.0
2018-04-06 12:10:00,162.35,162.35,162.05,162.05,13647.0,136.968,136.968,136.7149,136.7149,13647.0
2018-04-06 12:15:00,162.1,162.18,161.95,161.96,17821.0,136.7571,136.8246,136.6305,136.639,17821.0
2018-04-06 12:20:00,161.93,161.99,161.83,161.9,21637.0,136.6136,136.6643,136.5293,136.5883,21637.0
2018-04-06 12:25:00,161.89,161.95,161.78,161.83,20979.0,136.5799,136.6305,136.4871,136.5293,20979.0
2018-04-06 12:30:00,161.86,162.03,161.79,161.97,17718.0,136.5546,136.698,136.4955,136.6474,17718.0
2018-04-06 12:35:00,161.98,162.09,161.94,162.05,18286.0,136.6558,136.7486,136.6221,136.7149,18286.0
2018-04-06 12:40:00,162.05,162.38,162.04,162.28,30546.0,136.7149,136.9933,136.7064,136.9089,30546.0
2018-04-06 12:45:00,162.31,162.44,162.17,162.37,19114.0,136.9342,137.0439,136.8161,136.9849,19114.0
2018-04-06 12:50:00,162.34,162.59,162.22,162.53,15260.0,136.9595,137.1705,136.8583,137.1198,15260.0
2018-04-06 12:55:00,162.5,162.65,162.45,162.64,14545.0,137.0945,137.2211,137.0523,137.2126,14545.0
2018-04-06 13:00:00,162.62,162.63,162.35,162.43,17223.0,137.1958,137.2042,136.968,137.0355,17223.0
2018-04-06 13:05:00,162.45,162.45,162.15,162.29,16884.0,137.0523,137.0523,136.7993,136.9174,16884.0
2018-04-06 13:10:00,162.27,162.4,162.21,162.33,38824.0,136.9005,137.0102,136.8499,136.9511,38824.0
2018-04-06 13:15:00,162.33,162.49,162.27,162.43,16285.0,136.9511,137.0861,136.9005,137.0355,16285.0
2018-04-06 13:20:00,162.4,162.56,162.38,162.47,12865.0,137.0102,137.1452,136.9933,137.0692,12865.0
2018-04-06 13:25:00,162.49,162.74,162.48,162.66,15811.0,137.0861,137.297,137.0777,137.2295,15811.0
2018-04-06 13:30:00,162.66,162.82,162.49,162.5,27572.0,137.2295,137.3645,137.0861,137.0945,27572.0
2018-04-06 13:35:00,162.47,162.62,162.3,162.35,19323.0,137.0692,137.1958,136.9258,136.968,19323.0
2018-04-06 13:40:00,162.37,162.38,162.21,162.38,17457.0,136.9849,136.9933,136.8499,136.9933,17457.0
2018-04-06 13:45:00,162.37,162.4,162.1,162.16,30400.0,136.9849,137.0102,136.7571,136.8077,30400.0
2018-04-06 13:50:00,162.13,162.18,161.85,161.85,48023.0,136.7824,136.8246,136.5462,136.5462,48023.0
2018-04-06 13:55:00,161.85,162.09,161.84,161.92,46943.0,136.5462,136.7486,136.5377,136.6052,46943.0
2018-04-06 14:00:00,161.9,162.15,161.79,162.05,63321.0,136.5883,136.7993,136.4955,136.7149,63321.0
2018-04-06 14:05:00,162.06,162.13,161.87,162.09,91386.0,136.7233,136.7824,136.563,136.7486,91386.0
2018-04-06 14:10:00,162.1,162.28,161.98,162.14,72788.0,136.7571,136.9089,136.6558,136.7908,72788.0
2018-04-06 14:15:00,162.14,162.32,162.07,162.08,36495.0,136.7908,136.9427,136.7318,136.7402,36495.0
2018-04-06 14:20:00,162.1,162.25,162.06,162.08,25845.0,136.7571,136.8836,136.7233,136.7402,25845.0
2018-04-06 14:25:00,162.11,162.15,161.99,162.04,38494.0,136.7655,136.7993,136.6643,136.7064,38494.0
2018-04-06 14:30:00,162.02,162.23,161.98,162.13,40796.0,136.6896,136.8667,136.6558,136.7824,40796.0
2018-04-06 14:35:00,162.13,162.2,161.72,161.8,53155.0,136.7824,136.8414,136.4365,136.504,53155.0
2018-04-06 14:40:00,161.77,161.88,161.53,161.59,63063.0,136.4787,136.5715,136.2762,136.3268,63063.0
2018-04-06 14:45:00,161.59,161.6,161.25,161.34,31517.0,136.3268,136.3352,136.04,136.1159,31517.0
2018-04-06 14:50:00,161.29,161.31,161.05,161.21,30603.0,136.0737,136.0906,135.8712,136.0062,30603.0
2018-04-06 14:55:00,161.18,161.2,160.99,161.16,49290.0,135.9809,135.9978,135.8206,135.964,49290.0
2018-04-06 15:00:00,161.2,161.37,160.96,160.96,28090.0,135.9978,136.1412,135.7953,135.7953,28090.0
2018-04-06 15:05:00,160.95,161.4,160.91,161.38,48244.0,135.7869,136.1665,135.7531,136.1496,48244.0
2018-04-06 15:10:00,161.35,161.56,161.15,161.56,57924.0,136.1243,136.3015,135.9556,136.3015,57924.0
2018-04-06 15:15:00,161.6,161.71,161.37,161.4,95252.0,136.3352,136.428,136.1412,136.1665,95252.0
2018-04-06 15:20:00,161.42,161.57,161.32,161.4,43174.0,136.1834,136.3099,136.099,136.1665,43174.0
2018-04-06 15:25:00,161.39,161.39,161.1,161.21,48285.0,136.1581,136.1581,135.9134,136.0062,48285.0
2018-04-06 15:30:00,161.19,161.45,161.1,161.25,45511.0,135.9893,136.2087,135.9134,136.04,45511.0
2018-04-06 15:35:00,161.24,161.55,161.16,161.39,74365.0,136.0315,136.2931,135.964,136.1581,74365.0
2018-04-06 15:40:00,161.36,161.62,161.36,161.47,59223.0,136.1328,136.3521,136.1328,136.2256,59223.0
2018-04-06 15:45:00,161.47,161.54,161.07,161.09,110511.0,136.2256,136.2846,135.8881,135.905,110511.0
2018-04-06 15:50:00,161.12,161.58,161.12,161.46,140111.0,135.9303,136.3184,135.9303,136.2171,140111.0
2018-04-06 15:55:00,161.43,161.5,161.17,161.23,205140.0,136.1918,136.2509,135.9725,136.0231,205140.0
2018-04-09 09:30:00,162.22,162.41,161.72,162.34,118053.0,136.8583,137.0186,136.4365,136.9595,118053.0
2018-04-09 09:35:00,162.39,162.39,162.06,162.15,24601.0,137.0017,137.0017,136.7233,136.7993,24601.0
2018-04-09 09:40:00,162.15,162.56,162.08,162.56,42645.0,136.7993,137.1452,136.7402,137.1452,42645.0
2018-04-09 09:45:00,162.56,162.69,162.36,162.63,76215.0,137.1452,137.2548,136.9764,137.2042,76215.0
2018-04-09 09:50:00,162.61,162.95,162.46,162.92,41083.0,137.1873,137.4742,137.0608,137.4489,41083.0
2018-04-09 09:55:00,162.9,163.13,162.85,163.1,39785.0,137.432,137.626,137.3898,137.6007,39785.0
2018-04-09 10:00:00,163.12,163.12,162.73,162.73,21686.0,137.6176,137.6176,137.2886,137.2886,21686.0
2018-04-09 10:05:00,162.73,162.76,162.49,162.53,25498.0,137.2886,137.3139,137.0861,137.1198,25498.0
2018-04-09 10:10:00,162.53,162.65,162.47,162.47,25256.0,137.1198,137.2211,137.0692,137.0692,25256.0
2018-04-09 10:15:00,162.49,162.74,162.45,162.63,63034.0,137.0861,137.297,137.0523,137.2042,63034.0
2018-04-09 10:20:00,162.62,162.91,162.62,162.89,11920.0,137.1958,137.4404,137.1958,137.4236,11920.0
2018-04-09 10:25:00,162.91,162.94,162.7,162.8,22200.0,137.4404,137.4657,137.2633,137.3476,22200.0
2018-04-09 10:30:00,162.83,163.51,162.83,163.48,48068.0,137.3729,137.9466,137.3729,137.9213,48068.0
2018-04-09 10:35:00,163.48,163.57,163.06,163.06,88704.0,137.9213,137.9972,137.567,137.567,88704.0
2018-04-09 10:40:00,163.05,163.08,162.88,162.99,11836.0,137.5585,137.5839,137.4151,137.5079,11836.0
2018-04-09 10:45:00,162.99,163.11,162.77,162.77,14908.0,137.5079,137.6092,137.3223,137.3223,14908.0
2018-04-09 10:50:00,162.76,162.87,162.68,162.78,18232.0,137.3139,137.4067,137.2464,137.3308,18232.0
2018-04-09 10:55:00,162.75,162.75,162.59,162.74,24574.0,137.3054,137.3054,137.1705,137.297,24574.0
2018-04-09 11:00:00,162.75,163.03,162.7,163.02,33221.0,137.3054,137.5417,137.2633,137.5332,33221.0
2018-04-09 11:05:00,162.99,163.01,162.79,162.87,14765.0,137.5079,137.5248,137.3392,137.4067,14765.0
2018-04-09 11:10:00,162.88,163.07,162.88,163.04,14862.0,137.4151,137.5754,137.4151,137.5501,14862.0
2018-04-09 11:15:00,163.05,163.14,162.81,162.82,23709.0,137.5585,137.6345,137.3561,137.3645,23709.0
2018-04-09 11:20:00,162.82,162.9,162.71,162.73,45091.0,137.3645,137.432,137.2717,137.2886,45091.0
2018-04-09 11:25:00,162.72,162.8,162.49,162.73,63368.0,137.2801,137.3476,137.0861,137.2886,63368.0
2018-04-09 11:30:00,162.74,162.83,162.68,162.75,17393.0,137.297,137.3729,137.2464,137.3054,17393.0
2018-04-09 11:35:00,162.72,162.84,162.64,162.65,8408.0,137.2801,137.3814,137.2126,137.2211,8408.0
2018-04-09 11:40:00,162.68,162.76,162.56,162.56,13021.0,137.2464,137.3139,137.1452,137.1452,13021.0
2018-04-09 11:45:00,162.58,162.75,162.56,162.72,11289.0,137.162,137.3054,137.1452,137.2801,11289.0
2018-04-09 11:50:00,162.71,162.76,162.58,162.75,11743.0,137.2717,137.3139,137.162,137.3054,11743.0
2018-04-09 11:55:00,162.76,162.83,162.68,162.8,11688.0,137.3139,137.3729,137.2464,137.3476,11688.0
2018-04-09 12:00:00,162.8,162.92,162.79,162.86,11589.0,137.3476,137.4489,137.3392,137.3982,11589.0
2018-04-09 12:05:00,162.84,162.94,162.81,162.81,24598.0,137.3814,137.4657,137.3561,137.3561,24598.0
2018-04-09 12:10:00,162.83,162.89,162.78,162.81,27340.0,137.3729,137.4236,137.3308,137.3561,27340.0
2018-04-09 12:15:00,162.82,162.91,162.74,162.77,28494.0,137.3645,137.4404,137.297,137.3223,28494.0
2018-04-09 12:20:00,162.77,162.84,162.74,162.83,10965.0,137.3223,137.3814,137.297,137.3729,10965.0
2018-04-09 12:25:00,162.82,162.86,162.75,162.85,12680.0,137.3645,137.3982,137.3054,137.3898,12680.0
2018-04-09 12:30:00,162.84,162.84,162.75,162.8,14991.0,137.3814,137.3814,137.3054,137.3476,14991.0
2018-04-09 12:35:00,162.8,162.98,162.8,162.88,28069.0,137.3476,137.4995,137.3476,137.4151,28069.0
2018-04-09 12:40:00,162.88,162.93,162.8,162.92,10821.0,137.4151,137.4573,137.3476,137.4489,10821.0
2018-04-09 12:45:00,162.93,163.08,162.91,163.05,13463.0,137.4573,137.5839,137.4404,137.5585,13463.0
2018-04-09 12:50:00,163.04,163.17,163.04,163.08,6248.0,137.5501,137.6598,137.5501,137.5839,6248.0
2018-04-09 12:55:00,163.09,163.17,163.01,163.16,12412.0,137.5923,137.6598,137.5248,137.6513,12412.0
2018-04-09 13:00:00,163.18,163.3,163.18,163.24,13500.0,137.6682,137.7695,137.6682,137.7188,13500.0
2018-04-09 13:05:00,163.2,163.37,163.17,163.27,14843.0,137.6851,137.8285,137.6598,137.7441,14843.0
2018-04-09 13:10:00,163.3,163.31,163.17,163.2,11831.0,137.7695,137.7779,137.6598,137.6851,11831.0
2018-04-09 13:15:00,163.19,163.27,163.16,163.26,11513.0,137.6767,137.7441,137.6513,137.7357,11513.0
2018-04-09 13:20:00,163.27,163.27,163.09,163.12,11043.0,137.7441,137.7441,137.5923,137.6176,11043.0
2018-04-09 13:25:00,163.15,163.24,163.14,163.23,8007.0,137.6429,137.7188,137.6345,137.7104,8007.0
2018-04-09 13:30:00,163.23,163.27,163.11,163.12,18974.0,137.7104,137.7441,137.6092,137.6176,18974.0
2018-04-09 13:35:00,163.11,163.17,163.02,163.15,8798.0,137.6092,137.6598,137.5332,137.6429,8798.0
2018-04-09 13:40:00,163.13,163.15,163.0,163.07,12205.0,137.626,137.6429,137.5164,137.5754,12205.0
2018-04-09 13:45:00,163.12,163.3,163.12,163.24,9816.0,137.6176,137.7695,137.6176,137.7188,9816.0
2018-04-09 13:50:00,163.26,163.49,163.26,163.43,12910.0,137.7357,137.9298,137.7357,137.8791,12910.0
2018-04-09 13:55:00,163.44,163.46,163.3,163.31,35815.0,137.8876,137.9044,137.7695,137.7779,35815.0
2018-04-09 14:00:00,163.32,163.32,163.14,163.19,23345.0,137.7863,137.7863,137.6345,137.6767,23345.0
2018-04-09 14:05:00,163.17,163.17,163.03,163.04,15965.0,137.6598,137.6598,137.5417,137.5501,15965.0
2018-04-09 14:10:00,163.04,163.07,162.96,162.98,12774.0,137.5501,137.5754,137.4826,137.4995,12774.0
2018-04-09 14:15:00,162.98,163.15,162.92,163.13,10760.0,137.4995,137.6429,137.4489,137.626,10760.0
2018-04-09 14:20:00,163.12,163.13,162.75,162.95,34931.0,137.6176,137.626,137.3054,137.4742,34931.0
2018-04-09 14:25:00,162.92,162.92,162.76,162.85,16518.0,137.4489,137.4489,137.3139,137.3898,16518.0
2018-04-09 14:30:00,162.83,162.99,162.79,162.84,24390.0,137.3729,137.5079,137.3392,137.3814,24390.0
2018-04-09 14:35:00,162.84,162.9,162.74,162.9,30516.0,137.3814,137.432,137.297,137.432,30516.0
2018-04-09 14:40:00,162.91,162.93,162.45,162.55,35075.0,137.4404,137.4573,137.0523,137.1367,35075.0
2018-04-09 14:45:00,162.55,162.67,162.49,162.63,28480.0,137.1367,137.238,137.0861,137.2042,28480.0
2018-04-09 14:50:00,162.64,162.82,162.64,162.78,17087.0,137.2126,137.3645,137.2126,137.3308,17087.0
2018-04-09 14:55:00,162.79,162.83,162.74,162.81,10721.0,137.3392,137.3729,137.297,137.3561,10721.0
2018-04-09 15:00:00,162.8,162.81,162.63,162.78,25806.0,137.3476,137.3561,137.2042,137.3308,25806.0
2018-04-09 15:05:00,162.76,162.85,162.74,162.8,20243.0,137.3139,137.3898,137.297,137.3476,20243.0
2018-04-09 15:10:00,162.81,162.86,162.63,162.63,19180.0,137.3561,137.3982,137.2042,137.2042,19180.0
2018-04-09 15:15:00,162.6,162.61,162.3,162.31,21072.0,137.1789,137.1873,136.9258,136.9342,21072.0
2018-04-09 15:20:00,162.3,162.3,162.13,162.3,19807.0,136.9258,136.9258,136.7824,136.9258,19807.0
2018-04-09 15:25:00,162.26,162.28,162.13,162.25,31464.0,136.8921,136.9089,136.7824,136.8836,31464.0
2018-04-09 15:30:00,162.25,162.45,162.15,162.19,30555.0,136.8836,137.0523,136.7993,136.833,30555.0
2018-04-09 15:35:00,162.17,162.25,162.04,162.07,43604.0,136.8161,136.8836,136.7064,136.7318,43604.0
2018-04-09 15:40:00,162.05,162.17,161.94,162.12,50774.0,136.7149,136.8161,136.6221,136.7739,50774.0
2018-04-09 15:45:00,162.12,162.12,161.67,161.7,73555.0,136.7739,136.7739,136.3943,136.4196,73555.0
2018-04-09 15:50:00,161.69,161.74,161.55,161.58,74926.0,136.4112,136.4534,136.2931,136.3184,74926.0
2018-04-09 15:55:00,161.58,161.61,161.06,161.24,218097.0,136.3184,136.3437,135.8797,136.0315,218097.0
2018-04-10 09:30:00,162.83,163.18,162.57,162.92,96851.0,137.3729,137.6682,137.1536,137.4489,96851.0
2018-04-10 09:35:00,162.94,163.1,162.79,163.04,25721.0,137.4657,137.6007,137.3392,137.5501,25721.0
2018-04-10 09:40:00,163.12,163.34,162.85,162.91,39215.0,137.6176,137.8032,137.3898,137.4404,39215.0
2018-04-10 09:45:00,162.94,163.02,162.75,162.8,24320.0,137.4657,137.5332,137.3054,137.3476,24320.0
2018-04-10 09:50:00,162.73,162.92,162.53,162.54,22924.0,137.2886,137.4489,137.1198,137.1283,22924.0
2018-04-10 09:55:00,162.58,162.62,162.29,162.46,19460.0,137.162,137.1958,136.9174,137.0608,19460.0
2018-04-10 10:00:00,162.5,162.68,162.26,162.32,40503.0,137.0945,137.2464,136.8921,136.9427,40503.0
2018-04-10 10:05:00,162.31,162.68,162.19,162.63,40670.0,136.9342,137.2464,136.833,137.2042,40670.0
2018-04-10 10:10:00,162.65,163.04,162.57,162.99,48497.0,137.2211,137.5501,137.1536,137.5079,48497.0
2018-04-10 10:15:00,163.0,163.07,162.9,162.94,91616.0,137.5164,137.5754,137.432,137.4657,91616.0
2018-04-10 10:20:00,162.96,163.18,162.92,163.18,40836.0,137.4826,137.6682,137.4489,137.6682,40836.0
2018-04-10 10:25:00,163.19,163.25,163.1,163.25,53989.0,137.6767,137.7273,137.6007,137.7273,53989.0
2018-04-10 10:30:00,163.3,163.48,163.29,163.39,23967.0,137.7695,137.9213,137.761,137.8454,23967.0
2018-04-10 10:35:00,163.38,163.41,163.22,163.26,22032.0,137.837,137.8623,137.702,137.7357,22032.0
2018-04-10 10:40:00,163.27,163.45,163.27,163.38,20502.0,137.7441,137.896,137.7441,137.837,20502.0
2018-04-10 10:45:00,163.4,163.43,163.25,163.32,26689.0,137.8538,137.8791,137.7273,137.7863,26689.0
2018-04-10 10:50:00,163.3,163.39,163.27,163.37,14326.0,137.7695,137.8454,137.7441,137.8285,14326.0
2018-04-10 10:55:00,163.38,163.67,163.32,163.61,44433.0,137.837,138.0816,137.7863,138.031,44433.0
2018-04-10 11:00:00,163.61,163.97,163.61,163.93,57788.0,138.031,138.3347,138.031,138.301,57788.0
2018-04-10 11:05:00,163.91,163.91,163.5,163.5,40588.0,138.2841,138.2841,137.9382,137.9382,40588.0
2018-04-10 11:10:00,163.5,163.5,163.31,163.49,33354.0,137.9382,137.9382,137.7779,137.9298,33354.0
2018-04-10 11:15:00,163.51,163.58,163.48,163.52,22839.0,137.9466,138.0057,137.9213,137.9551,22839.0
2018-04-10 11:20:00,163.52,163.66,163.44,163.59,21133.0,137.9551,138.0732,137.8876,138.0141,21133.0
2018-04-10 11:25:00,163.58,163.66,163.45,163.54,18039.0,138.0057,138.0732,137.896,137.9719,18039.0
2018-04-10 11:30:00,163.54,163.61,163.44,163.49,13888.0,137.9719,138.031,137.8876,137.9298,13888.0
2018-04-10 11:35:00,163.48,163.68,163.47,163.67,16378.0,137.9213,138.09,137.9129,138.0816,16378.0
2018-04-10 11:40:00,163.65,163.7,163.2,163.24,40072.0,138.0647,138.1069,137.6851,137.7188,40072.0
2018-04-10 11:45:00,163.24,163.26,162.86,163.03,48659.0,137.7188,137.7357,137.3982,137.5417,48659.0
2018-04-10 11:50:00,163.02,163.22,163.0,163.22,31103.0,137.5332,137.702,137.5164,137.702,31103.0
2018-04-10 11:55:00,163.22,163.43,163.18,163.38,21946.0,137.702,137.8791,137.6682,137.837,21946.0
2018-04-10 12:00:00,163.41,163.5,163.36,163.45,15206.0,137.8623,137.9382,137.8201,137.896,15206.0
2018-04-10 12:05:00,163.41,163.45,163.26,163.3,13719.0,137.8623,137.896,137.7357,137.7695,13719.0
2018-04-10 12:10:00,163.28,163.37,163.17,163.2,14065.0,137.7526,137.8285,137.6598,137.6851,14065.0
2018-04-10 12:15:00,163.18,163.18,163.0,163.13,16428.0,137.6682,137.6682,137.5164,137.626,16428.0
2018-04-10 12:20:00,163.13,163.19,162.97,162.97,15244.0,137.626,137.6767,137.4911,137.4911,15244.0
2018-04-10 12:25:00,162.96,162.96,162.23,162.55,53253.0,137.4826,137.4826,136.8667,137.1367,53253.0
2018-04-10 12:30:00,162.54,162.93,162.4,162.78,24035.0,137.1283,137.4573,137.0102,137.3308,24035.0
2018-04-10 12:35:00,162.77,162.94,162.69,162.83,27952.0,137.3223,137.4657,137.2548,137.3729,27952.0
2018-04-10 12:40:00,162.82,162.89,162.66,162.7,23978.0,137.3645,137.4236,137.2295,137.2633,23978.0
2018-04-10 12:45:00,162.67,162.91,162.51,162.86,23876.0,137.238,137.4404,137.103,137.3982,23876.0
2018-04-10 12:50:00,162.84,162.89,162.62,162.71,20806.0,137.3814,137.4236,137.1958,137.2717,20806.0
2018-04-10 12:55:00,162.69,162.77,162.63,162.63,15610.0,137.2548,137.3223,137.2042,137.2042,15610.0
2018-04-10 13:00:00,162.65,162.68,162.38,162.41,43126.0,137.2211,137.2464,136.9933,137.0186,43126.0
2018-04-10 13:05:00,162.39,162.47,162.3,162.36,26629.0,137.0017,137.0692,136.9258,136.9764,26629.0
2018-04-10 13:10:00,162.36,162.62,162.33,162.53,20172.0,136.9764,137.1958,136.9511,137.1198,20172.0
2018-04-10 13:15:00,162.52,162.52,162.22,162.23,20174.0,137.1114,137.1114,136.8583,136.8667,20174.0
2018-04-10 13:20:00,162.24,162.48,162.24,162.45,11844.0,136.8752,137.0777,136.8752,137.0523,11844.0
2018-04-10 13:25:00,162.44,162.59,162.35,162.51,18723.0,137.0439,137.1705,136.968,137.103,18723.0
2018-04-10 13:30:00,162.52,162.68,162.35,162.68,21198.0,137.1114,137.2464,136.968,137.2464,21198.0
2018-04-10 13:35:00,162.69,162.72,162.57,162.66,15963.0,137.2548,137.2801,137.1536,137.2295,15963.0
2018-04-10 13:40:00,162.64,162.64,162.36,162.36,14577.0,137.2126,137.2126,136.9764,136.9764,14577.0
2018-04-10 13:45:00,162.38,162.38,162.05,162.14,14357.0,136.9933,136.9933,136.7149,136.7908,14357.0
2018-04-10 13:50:00,162.1,162.39,162.07,162.37,13779.0,136.7571,137.0017,136.7318,136.9849,13779.0
2018-04-10 13:55:00,162.42,162.62,162.38,162.6,20879.0,137.027,137.1958,136.9933,137.1789,20879.0
2018-04-10 14:00:00,162.61,162.63,162.49,162.6,24134.0,137.1873,137.2042,137.0861,137.1789,24134.0
2018-04-10 14:05:00,162.62,162.84,162.48,162.74,88695.0,137.1958,137.3814,137.0777,137.297,88695.0
2018-04-10 14:10:00,162.77,162.93,162.72,162.81,29845.0,137.3223,137.4573,137.2801,137.3561,29845.0
2018-04-10 14:15:00,162.81,162.92,162.76,162.8,23534.0,137.3561,137.4489,137.3139,137.3476,23534.0
2018-04-10 14:20:00,162.81,162.84,162.71,162.72,12528.0,137.3561,137.3814,137.2717,137.2801,12528.0
2018-04-10 14:25:00,162.71,162.78,162.46,162.5,27086.0,137.2717,137.3308,137.0608,137.0945,27086.0
2018-04-10 14:30:00,162.53,162.68,162.49,162.64,26797.0,137.1198,137.2464,137.0861,137.2126,26797.0
2018-04-10 14:35:00,162.64,162.64,162.3,162.41,21546.0,137.2126,137.2126,136.9258,137.0186,21546.0
2018-04-10 14:40:00,162.4,162.4,162.1,162.27,25468.0,137.0102,137.0102,136.7571,136.9005,25468.0
2018-04-10 14:45:00,162.3,162.56,162.24,162.34,22957.0,136.9258,137.1452,136.8752,136.9595,22957.0
2018-04-10 14:50:00,162.3,162.62,162.29,162.57,23324.0,136.9258,137.1958,136.9174,137.1536,23324.0
2018-04-10 14:55:00,162.5,162.69,162.44,162.69,14370.0,137.0945,137.2548,137.0439,137.2548,14370.0
2018-04-10 15:00:00,162.68,162.7,162.45,162.5,18282.0,137.2464,137.2633,137.0523,137.0945,18282.0
2018-04-10 15:05:00,162.55,162.82,162.53,162.78,22999.0,137.1367,137.3645,137.1198,137.3308,22999.0
2018-04-10 15:10:00,162.79,162.87,162.71,162.79,27396.0,137.3392,137.4067,137.2717,137.3392,27396.0
2018-04-10 15:15:00,162.77,162.89,162.61,162.78,33340.0,137.3223,137.4236,137.1873,137.3308,33340.0
2018-04-10 15:20:00,162.79,162.88,162.56,162.63,30565.0,137.3392,137.4151,137.1452,137.2042,30565.0
2018-04-10 15:25:00,162.63,162.81,162.52,162.81,29161.0,137.2042,137.3561,137.1114,137.3561,29161.0
2018-04-10 15:30:00,162.77,162.84,162.67,162.72,39562.0,137.3223,137.3814,137.238,137.2801,39562.0
2018-04-10 15:35:00,162.72,163.08,162.72,163.08,49478.0,137.2801,137.5839,137.2801,137.5839,49478.0
2018-04-10 15:40:00,163.08,163.15,163.01,163.05,42472.0,137.5839,137.6429,137.5248,137.5585,42472.0
2018-04-10 15:45:00,163.01,163.1,162.78,162.83,79572.0,137.5248,137.6007,137.3308,137.3729,79572.0
2018-04-10 15:50:00,162.84,162.91,162.69,162.77,69376.0,137.3814,137.4404,137.2548,137.3223,69376.0
2018-04-10 15:55:00,162.77,162.8,162.57,162.73,139319.0,137.3223,137.3476,137.1536,137.2886,139319.0
2018-04-11 09:30:00,162.5,162.88,162.27,162.63,113262.0,137.0945,137.4151,136.9005,137.2042,113262.0
2018-04-11 09:35:00,162.56,163.04,162.52,162.77,30383.0,137.1452,137.5501,137.1114,137.3223,30383.0
2018-04-11 09:40:00,162.78,162.94,162.64,162.75,22241.0,137.3308,137.4657,137.2126,137.3054,22241.0
2018-04-11 09:45:00,162.77,162.98,162.6,162.64,27912.0,137.3223,137.4995,137.1789,137.2126,27912.0
2018-04-11 09:50:00,162.61,162.71,162.49,162.53,26410.0,137.1873,137.2717,137.0861,137.1198,26410.0
2018-04-11 09:55:00,162.55,162.62,162.32,162.37,46889.0,137.1367,137.1958,136.9427,136.9849,46889.0
2018-04-11 10:00:00,162.34,162.5,162.29,162.38,76188.0,136.9595,137.0945,136.9174,136.9933,76188.0
2018-04-11 10:05:00,162.3,162.64,162.3,162.59,15313.0,136.9258,137.2126,136.9258,137.1705,15313.0
2018-04-11 10:10:00,162.66,162.86,162.66,162.86,14617.0,137.2295,137.3982,137.2295,137.3982,14617.0
2018-04-11 10:15:00,162.84,163.11,162.77,163.07,26423.0,137.3814,137.6092,137.3223,137.5754,26423.0
2018-04-11 10:20:00,163.09,163.23,162.91,163.23,38688.0,137.5923,137.7104,137.4404,137.7104,38688.0
2018-04-11 10:25:00,163.18,163.25,163.1,163.12,41230.0,137.6682,137.7273,137.6007,137.6176,41230.0
2018-04-11 10:30:00,163.17,163.27,163.1,163.14,21550.0,137.6598,137.7441,137.6007,137.6345,21550.0
2018-04-11 10:35:00,163.16,163.22,163.03,163.19,15436.0,137.6513,137.702,137.5417,137.6767,15436.0
2018-04-11 10:40:00,163.22,163.22,162.89,162.9,25405.0,137.702,137.702,137.4236,137.432,25405.0
2018-04-11 10:45:00,162.9,163.21,162.87,163.18,21613.0,137.432,137.6935,137.4067,137.6682,21613.0
2018-04-11 10:50:00,163.2,163.21,162.74,162.76,39224.0,137.6851,137.6935,137.297,137.3139,39224.0
2018-04-11 10:55:00,162.77,162.82,162.44,162.46,43136.0,137.3223,137.3645,137.0439,137.0608,43136.0
2018-04-11 11:00:00,162.5,162.55,162.3,162.46,36450.0,137.0945,137.1367,136.9258,137.0608,36450.0
2018-04-11 11:05:00,162.46,162.74,162.41,162.68,37395.0,137.0608,137.297,137.0186,137.2464,37395.0
2018-04-11 11:10:00,162.73,162.82,162.59,162.77,15264.0,137.2886,137.3645,137.1705,137.3223,15264.0
2018-04-11 11:15:00,162.74,162.82,162.64,162.82,19387.0,137.297,137.3645,137.2126,137.3645,19387.0
2018-04-11 11:20:00,162.82,163.03,162.77,162.97,23604.0,137.3645,137.5417,137.3223,137.4911,23604.0
2018-04-11 11:25:00,162.99,163.01,162.88,162.9,17749.0,137.5079,137.5248,137.4151,137.432,17749.0
2018-04-11 11:30:00,162.89,163.1,162.89,163.1,13385.0,137.4236,137.6007,137.4236,137.6007,13385.0
2018-04-11 11:35:00,163.09,163.2,163.03,163.09,42188.0,137.5923,137.6851,137.5417,137.5923,42188.0
2018-04-11 11:40:00,163.11,163.36,163.11,163.36,33691.0,137.6092,137.8201,137.6092,137.8201,33691.0
2018-04-11 11:45:00,163.35,163.47,163.24,163.43,20442.0,137.8116,137.9129,137.7188,137.8791,20442.0
2018-04-11 11:50:00,163.4,163.62,163.4,163.57,22925.0,137.8538,138.0394,137.8538,137.9972,22925.0
2018-04-11 11:55:00,163.6,163.61,163.3,163.34,13766.0,138.0226,138.031,137.7695,137.8032,13766.0
2018-04-11 12:00:00,163.32,163.68,163.26,163.58,18572.0,137.7863,138.09,137.7357,138.0057,18572.0
2018-04-11 12:05:00,163.56,163.63,163.38,163.38,10778.0,137.9888,138.0479,137.837,137.837,10778.0
2018-04-11 12:10:00,163.43,163.63,163.33,163.35,12269.0,137.8791,138.0479,137.7948,137.8116,12269.0
2018-04-11 12:15:00,163.32,163.43,163.17,163.21,12001.0,137.7863,137.8791,137.6598,137.6935,12001.0
2018-04-11 12:20:00,163.2,163.46,163.2,163.44,15217.0,137.6851,137.9044,137.6851,137.8876,15217.0
2018-04-11 12:25:00,163.43,163.46,163.31,163.38,4005.0,137.8791,137.9044,137.7779,137.837,4005.0
2018-04-11 12:30:00,163.41,163.5,163.39,163.44,11970.0,137.8623,137.9382,137.8454,137.8876,11970.0
2018-04-11 12:35:00,163.44,163.51,163.36,163.44,9900.0,137.8876,137.9466,137.8201,137.8876,9900.0
2018-04-11 12:40:00,163.48,163.62,163.46,163.6,12208.0,137.9213,138.0394,137.9044,138.0226,12208.0
2018-04-11 12:45:00,163.6,163.62,163.38,163.47,20555.0,138.0226,138.0394,137.837,137.9129,20555.0
2018-04-11 12:50:00,163.46,163.55,163.26,163.37,13784.0,137.9044,137.9804,137.7357,137.8285,13784.0
2018-04-11 12:55:00,163.39,163.55,163.39,163.5,10922.0,137.8454,137.9804,137.8454,137.9382,10922.0
2018-04-11 13:00:00,163.53,163.66,163.45,163.55,16070.0,137.9635,138.0732,137.896,137.9804,16070.0
2018-04-11 13:05:00,163.53,163.64,163.43,163.53,21028.0,137.9635,138.0563,137.8791,137.9635,21028.0
2018-04-11 13:10:00,163.53,163.53,163.37,163.37,18569.0,137.9635,137.9635,137.8285,137.8285,18569.0
2018-04-11 13:15:00,163.43,163.59,163.43,163.54,10144.0,137.8791,138.0141,137.8791,137.9719,10144.0
2018-04-11 13:20:00,163.58,163.69,163.52,163.69,20679.0,138.0057,138.0985,137.9551,138.0985,20679.0
2018-04-11 13:25:00,163.66,163.72,163.56,163.61,19060.0,138.0732,138.1238,137.9888,138.031,19060.0
2018-04-11 13:30:00,163.51,163.57,163.36,163.49,11481.0,137.9466,137.9972,137.8201,137.9298,11481.0
2018-04-11 13:35:00,163.48,163.63,163.47,163.63,11779.0,137.9213,138.0479,137.9129,138.0479,11779.0
2018-04-11 13:40:00,163.61,163.65,163.55,163.59,9056.0,138.031,138.0647,137.9804,138.0141,9056.0
2018-04-11 13:45:00,163.58,163.75,163.43,163.75,18464.0,138.0057,138.1491,137.8791,138.1491,18464.0
2018-04-11 13:50:00,163.75,163.75,163.6,163.67,12900.0,138.1491,138.1491,138.0226,138.0816,12900.0
2018-04-11 13:55:00,163.66,164.0,163.66,163.97,41624.0,138.0732,138.36,138.0732,138.3347,41624.0
2018-04-11 14:00:00,163.99,164.06,163.77,163.87,52230.0,138.3516,138.4106,138.166,138.2503,52230.0
2018-04-11 14:05:00,163.88,163.88,163.53,163.53,21093.0,138.2588,138.2588,137.9635,137.9635,21093.0
2018-04-11 14:10:00,163.56,163.64,163.45,163.6,18667.0,137.9888,138.0563,137.896,138.0226,18667.0
2018-04-11 14:15:00,163.57,163.89,163.54,163.86,22146.0,137.9972,138.2672,137.9719,138.2419,22146.0
2018-04-11 14:20:00,163.84,163.9,163.77,163.81,10960.0,138.225,138.2757,138.166,138.1997,10960.0
2018-04-11 14:25:00,163.8,163.82,163.61,163.62,10136.0,138.1913,138.2082,138.031,138.0394,10136.0
2018-04-11 14:30:00,163.58,163.85,163.58,163.73,11481.0,138.0057,138.2335,138.0057,138.1322,11481.0
2018-04-11 14:35:00,163.7,163.72,163.57,163.65,13061.0,138.1069,138.1238,137.9972,138.0647,13061.0
2018-04-11 14:40:00,163.64,163.76,163.47,163.53,19474.0,138.0563,138.1575,137.9129,137.9635,19474.0
2018-04-11 14:45:00,163.52,163.6,163.43,163.54,15149.0,137.9551,138.0226,137.8791,137.9719,15149.0
2018-04-11 14:50:00,163.49,163.55,163.38,163.48,14381.0,137.9298,137.9804,137.837,137.9213,14381.0
2018-04-11 14:55:00,163.49,163.53,163.4,163.53,13560.0,137.9298,137.9635,137.8538,137.9635,13560.0
2018-04-11 15:00:00,163.54,163.61,163.49,163.61,14838.0,137.9719,138.031,137.9298,138.031,14838.0
2018-04-11 15:05:00,163.62,163.69,163.32,163.36,47840.0,138.0394,138.0985,137.7863,137.8201,47840.0
2018-04-11 15:10:00,163.35,163.42,163.14,163.15,27513.0,137.8116,137.8707,137.6345,137.6429,27513.0
2018-04-11 15:15:00,163.12,163.35,163.04,163.3,33905.0,137.6176,137.8116,137.5501,137.7695,33905.0
2018-04-11 15:20:00,163.27,163.32,163.09,163.27,27590.0,137.7441,137.7863,137.5923,137.7441,27590.0
2018-04-11 15:25:00,163.29,163.32,163.18,163.29,25609.0,137.761,137.7863,137.6682,137.761,25609.0
2018-04-11 15:30:00,163.3,163.64,163.3,163.57,35606.0,137.7695,138.0563,137.7695,137.9972,35606.0
2018-04-11 15:35:00,163.58,163.58,163.48,163.48,34509.0,138.0057,138.0057,137.9213,137.9213,34509.0
2018-04-11 15:40:00,163.48,163.59,163.41,163.48,38019.0,137.9213,138.0141,137.8623,137.9213,38019.0
2018-04-11 15:45:00,163.49,163.49,163.29,163.3,41111.0,137.9298,137.9298,137.761,137.7695,41111.0
2018-04-11 15:50:00,163.28,163.29,163.19,163.26,34068.0,137.7526,137.761,137.6767,137.7357,34068.0
2018-04-11 15:55:00,163.25,163.38,163.17,163.34,111183.0,137.7273,137.837,137.6598,137.8032,111183.0
2018-04-12 09:30:00,163.59,164.35,163.34,164.33,80631.0,138.0141,138.6553,137.8032,138.6384,80631.0
2018-04-12 09:35:00,164.31,164.81,164.25,164.25,75980.0,138.6216,139.0434,138.5709,138.5709,75980.0
2018-04-12 09:40:00,164.31,164.75,164.15,164.52,54240.0,138.6216,138.9928,138.4866,138.7987,54240.0
2018-04-12 09:45:00,164.52,164.6,164.31,164.33,33022.0,138.7987,138.8662,138.6216,138.6384,33022.0
2018-04-12 09:50:00,164.31,164.44,164.09,164.29,20044.0,138.6216,138.7312,138.4359,138.6047,20044.0
2018-04-12 09:55:00,164.31,164.62,164.29,164.4,68106.0,138.6216,138.8831,138.6047,138.6975,68106.0
2018-04-12 10:00:00,164.41,164.61,164.39,164.57,69931.0,138.7059,138.8747,138.689,138.8409,69931.0
2018-04-12 10:05:00,164.57,164.59,164.38,164.56,30079.0,138.8409,138.8578,138.6806,138.8325,30079.0
2018-04-12 10:10:00,164.57,164.82,164.5,164.77,130997.0,138.8409,139.0518,138.7818,139.0096,130997.0
2018-04-12 10:15:00,164.77,164.95,164.69,164.95,63176.0,139.0096,139.1615,138.9421,139.1615,63176.0
2018-04-12 10:20:00,164.96,165.3,164.95,165.27,65752.0,139.1699,139.4568,139.1615,139.4315,65752.0
2018-04-12 10:25:00,165.28,165.28,164.97,165.03,22772.0,139.4399,139.4399,139.1784,139.229,22772.0
2018-04-12 10:30:00,165.04,165.22,165.0,165.2,32354.0,139.2374,139.3893,139.2037,139.3724,32354.0
2018-04-12 10:35:00,165.21,165.34,165.14,165.34,25739.0,139.3808,139.4905,139.3218,139.4905,25739.0
2018-04-12 10:40:00,165.35,165.4,165.11,165.11,52182.0,139.499,139.5411,139.2965,139.2965,52182.0
2018-04-12 10:45:00,165.1,165.2,164.92,165.09,59569.0,139.288,139.3724,139.1362,139.2796,59569.0
2018-04-12 10:50:00,165.09,165.11,164.78,164.9,19386.0,139.2796,139.2965,139.0181,139.1193,19386.0
2018-04-12 10:55:00,164.89,165.01,164.78,164.86,25045.0,139.1109,139.2121,139.0181,139.0856,25045.0
2018-04-12 11:00:00,164.85,164.99,164.81,164.93,19055.0,139.0771,139.1952,139.0434,139.1446,19055.0
2018-04-12 11:05:00,164.95,165.23,164.95,165.22,30471.0,139.1615,139.3977,139.1615,139.3893,30471.0
2018-04-12 11:10:00,165.21,165.24,164.87,164.9,31529.0,139.3808,139.4062,139.094,139.1193,31529.0
2018-04-12 11:15:00,164.85,165.09,164.7,165.09,84152.0,139.0771,139.2796,138.9506,139.2796,84152.0
2018-04-12 11:20:00,165.08,165.1,164.48,164.5,74668.0,139.2712,139.288,138.765,138.7818,74668.0
2018-04-12 11:25:00,164.48,164.48,162.38,163.49,596470.0,138.765,138.765,136.9933,137.9298,596470.0
2018-04-12 11:30:00,163.44,163.96,163.29,163.58,208535.0,137.8876,138.3263,137.761,138.0057,208535.0
2018-04-12 11:35:00,163.55,163.58,162.91,163.13,162705.0,137.9804,138.0057,137.4404,137.626,162705.0
2018-04-12 11:40:00,163.14,163.54,163.0,163.24,65398.0,137.6345,137.9719,137.5164,137.7188,65398.0
2018-04-12 11:45:00,163.3,163.32,162.56,162.61,86377.0,137.7695,137.7863,137.1452,137.1873,86377.0
2018-04-12 11:50:00,162.61,163.16,162.55,163.07,155780.0,137.1873,137.6513,137.1367,137.5754,155780.0
2018-04-12 11:55:00,163.04,163.34,162.95,163.29,57613.0,137.5501,137.8032,137.4742,137.761,57613.0
2018-04-12 12:00:00,163.25,163.48,163.2,163.34,35451.0,137.7273,137.9213,137.6851,137.8032,35451.0
2018-04-12 12:05:00,163.34,163.48,163.26,163.46,18518.0,137.8032,137.9213,137.7357,137.9044,18518.0
2018-04-12 12:10:00,163.46,163.47,163.36,163.39,11340.0,137.9044,137.9129,137.8201,137.8454,11340.0
2018-04-12 12:15:00,163.39,163.43,163.16,163.43,17626.0,137.8454,137.8791,137.6513,137.8791,17626.0
2018-04-12 12:20:00,163.45,163.46,163.29,163.3,13748.0,137.896,137.9044,137.761,137.7695,13748.0
2018-04-12 12:25:00,163.27,163.43,163.23,163.42,16873.0,137.7441,137.8791,137.7104,137.8707,16873.0
2018-04-12 12:30:00,163.42,163.5,163.3,163.43,19336.0,137.8707,137.9382,137.7695,137.8791,19336.0
2018-04-12 12:35:00,163.46,163.5,163.39,163.45,18033.0,137.9044,137.9382,137.8454,137.896,18033.0
2018-04-12 12:40:00,163.46,163.46,163.25,163.28,12898.0,137.9044,137.9044,137.7273,137.7526,12898.0
2018-04-12 12:45:00,163.29,163.63,163.29,163.57,32587.0,137.761,138.0479,137.761,137.9972,32587.0
2018-04-12 12:50:00,163.54,163.65,163.46,163.47,16639.0,137.9719,138.0647,137.9044,137.9129,16639.0
2018-04-12 12:55:00,163.51,163.69,163.48,163.67,10002.0,137.9466,138.0985,137.9213,138.0816,10002.0
2018-04-12 13:00:00,163.7,163.73,163.63,163.65,27898.0,138.1069,138.1322,138.0479,138.0647,27898.0
2018-04-12 13:05:00,163.64,163.64,163.15,163.23,34488.0,138.0563,138.0563,137.6429,137.7104,34488.0
2018-04-12 13:10:00,163.25,163.38,163.14,163.28,17822.0,137.7273,137.837,137.6345,137.7526,17822.0
2018-04-12 13:15:00,163.32,163.32,163.12,163.24,22674.0,137.7863,137.7863,137.6176,137.7188,22674.0
2018-04-12 13:20:00,163.24,163.26,162.9,162.91,22460.0,137.7188,137.7357,137.432,137.4404,22460.0
2018-04-12 13:25:00,162.95,162.99,162.5,162.66,40116.0,137.4742,137.5079,137.0945,137.2295,40116.0
2018-04-12 13:30:00,162.65,162.76,162.49,162.68,38879.0,137.2211,137.3139,137.0861,137.2464,38879.0
2018-04-12 13:35:00,162.7,162.83,162.64,162.67,13126.0,137.2633,137.3729,137.2126,137.238,13126.0
2018-04-12 13:40:00,162.69,162.87,162.69,162.82,14534.0,137.2548,137.4067,137.2548,137.3645,14534.0
2018-04-12 13:45:00,162.8,162.88,162.71,162.78,13610.0,137.3476,137.4151,137.2717,137.3308,13610.0
2018-04-12 13:50:00,162.77,162.94,162.75,162.88,22387.0,137.3223,137.4657,137.3054,137.4151,22387.0
2018-04-12 13:55:00,162.9,162.9,162.79,162.87,19370.0,137.432,137.432,137.3392,137.4067,19370.0
2018-04-12 14:00:00,162.85,162.95,162.74,162.94,15790.0,137.3898,137.4742,137.297,137.4657,15790.0
2018-04-12 14:05:00,162.94,162.94,162.81,162.82,24500.0,137.4657,137.4657,137.3561,137.3645,24500.0
2018-04-12 14:10:00,162.85,162.85,162.73,162.76,21837.0,137.3898,137.3898,137.2886,137.3139,21837.0
2018-04-12 14:15:00,162.79,162.85,162.75,162.75,18053.0,137.3392,137.3898,137.3054,137.3054,18053.0
2018-04-12 14:20:00,162.77,162.86,162.68,162.68,33490.0,137.3223,137.3982,137.2464,137.2464,33490.0
2018-04-12 14:25:00,162.68,162.69,162.58,162.62,12063.0,137.2464,137.2548,137.162,137.1958,12063.0
2018-04-12 14:30:00,162.63,162.71,162.58,162.64,18096.0,137.2042,137.2717,137.162,137.2126,18096.0
2018-04-12 14:35:00,162.64,162.67,162.4,162.4,29212.0,137.2126,137.238,137.0102,137.0102,29212.0
2018-04-12 14:40:00,162.41,162.41,162.25,162.34,57931.0,137.0186,137.0186,136.8836,136.9595,57931.0
2018-04-12 14:45:00,162.36,162.37,162.1,162.13,27527.0,136.9764,136.9849,136.7571,136.7824,27527.0
2018-04-12 14:50:00,162.22,162.38,162.22,162.34,51247.0,136.8583,136.9933,136.8583,136.9595,51247.0
2018-04-12 14:55:00,162.34,162.41,162.21,162.4,41493.0,136.9595,137.0186,136.8499,137.0102,41493.0
2018-04-12 15:00:00,162.42,162.51,162.34,162.35,46983.0,137.027,137.103,136.9595,136.968,46983.0
2018-04-12 15:05:00,162.36,162.36,162.16,162.17,16409.0,136.9764,136.9764,136.8077,136.8161,16409.0
2018-04-12 15:10:00,162.17,162.24,162.11,162.17,23142.0,136.8161,136.8752,136.7655,136.8161,23142.0
2018-04-12 15:15:00,162.18,162.19,161.84,162.04,74558.0,136.8246,136.833,136.5377,136.7064,74558.0
2018-04-12 15:20:00,162.03,162.25,161.96,162.18,59287.0,136.698,136.8836,136.639,136.8246,59287.0
2018-04-12 15:25:00,162.18,162.42,162.17,162.31,55882.0,136.8246,137.027,136.8161,136.9342,55882.0
2018-04-12 15:30:00,162.29,162.33,162.17,162.19,41742.0,136.9174,136.9511,136.8161,136.833,41742.0
2018-04-12 15:35:00,162.21,162.25,162.12,162.2,39901.0,136.8499,136.8836,136.7739,136.8414,39901.0
2018-04-12 15:40:00,162.19,162.19,161.89,161.91,64957.0,136.833,136.833,136.5799,136.5968,64957.0
2018-04-12 15:45:00,161.93,161.93,161.7,161.72,98524.0,136.6136,136.6136,136.4196,136.4365,98524.0
2018-04-12 15:50:00,161.74,161.77,161.58,161.65,77351.0,136.4534,136.4787,136.3184,136.3774,77351.0
2018-04-12 15:55:00,161.68,161.75,161.54,161.62,171982.0,136.4027,136.4618,136.2846,136.3521,171982.0
2018-04-13 09:30:00,162.2,162.98,162.16,162.59,111352.0,136.8414,137.4995,136.8077,137.1705,111352.0
2018-04-13 09:35:00,162.59,163.16,162.58,163.05,50204.0,137.1705,137.6513,137.162,137.5585,50204.0
2018-04-13 09:40:00,163.02,163.11,162.64,162.96,34853.0,137.5332,137.6092,137.2126,137.4826,34853.0
2018-04-13 09:45:00,162.94,163.05,162.7,162.81,25983.0,137.4657,137.5585,137.2633,137.3561,25983.0
2018-04-13 09:50:00,162.83,162.93,162.62,162.75,26548.0,137.3729,137.4573,137.1958,137.3054,26548.0
2018-04-13 09:55:00,162.81,162.89,162.61,162.61,29749.0,137.3561,137.4236,137.1873,137.1873,29749.0
2018-04-13 10:00:00,162.62,162.98,162.6,162.67,49355.0,137.1958,137.4995,137.1789,137.238,49355.0
2018-04-13 10:05:00,162.7,162.86,162.36,162.39,23179.0,137.2633,137.3982,136.9764,137.0017,23179.0
2018-04-13 10:10:00,162.35,162.35,162.12,162.25,29768.0,136.968,136.968,136.7739,136.8836,29768.0
2018-04-13 10:15:00,162.25,162.4,162.21,162.32,18402.0,136.8836,137.0102,136.8499,136.9427,18402.0
2018-04-13 10:20:00,162.32,162.34,162.21,162.28,23897.0,136.9427,136.9595,136.8499,136.9089,23897.0
2018-04-13 10:25:00,162.27,162.3,161.88,161.95,23611.0,136.9005,136.9258,136.5715,136.6305,23611.0
2018-04-13 10:30:00,161.95,162.18,161.87,162.14,29781.0,136.6305,136.8246,136.563,136.7908,29781.0
2018-04-13 10:35:00,162.14,162.33,161.98,162.09,29075.0,136.7908,136.9511,136.6558,136.7486,29075.0
2018-04-13 10:40:00,162.07,162.25,162.03,162.05,27222.0,136.7318,136.8836,136.698,136.7149,27222.0
2018-04-13 10:45:00,162.07,162.41,162.0,162.13,21678.0,136.7318,137.0186,136.6727,136.7824,21678.0
2018-04-13 10:50:00,162.12,162.27,162.12,162.27,13457.0,136.7739,136.9005,136.7739,136.9005,13457.0
2018-04-13 10:55:00,162.27,162.29,162.04,162.04,26715.0,136.9005,136.9174,136.7064,136.7064,26715.0
2018-04-13 11:00:00,162.0,162.0,161.61,161.72,48802.0,136.6727,136.6727,136.3437,136.4365,48802.0
2018-04-13 11:05:00,161.71,162.19,161.71,162.18,25875.0,136.428,136.833,136.428,136.8246,25875.0
2018-04-13 11:10:00,162.16,162.31,162.13,162.19,15736.0,136.8077,136.9342,136.7824,136.833,15736.0
2018-04-13 11:15:00,162.16,162.22,162.12,162.13,10046.0,136.8077,136.8583,136.7739,136.7824,10046.0
2018-04-13 11:20:00,162.13,162.41,162.03,162.4,13883.0,136.7824,137.0186,136.698,137.0102,13883.0
2018-04-13 11:25:00,162.41,162.48,162.33,162.33,13713.0,137.0186,137.0777,136.9511,136.9511,13713.0
2018-04-13 11:30:00,162.34,162.34,162.04,162.04,14808.0,136.9595,136.9595,136.7064,136.7064,14808.0
2018-04-13 11:35:00,162.03,162.22,161.99,162.1,9873.0,136.698,136.8583,136.6643,136.7571,9873.0
2018-04-13 11:40:00,162.15,162.33,162.06,162.33,11165.0,136.7993,136.9511,136.7233,136.9511,11165.0
2018-04-13 11:45:00,162.34,162.35,162.11,162.2,14427.0,136.9595,136.968,136.7655,136.8414,14427.0
2018-04-13 11:50:00,162.2,162.21,162.07,162.16,11004.0,136.8414,136.8499,136.7318,136.8077,11004.0
2018-04-13 11:55:00,162.2,162.38,162.16,162.31,13071.0,136.8414,136.9933,136.8077,136.9342,13071.0
2018-04-13 12:00:00,162.3,162.45,162.28,162.37,8037.0,136.9258,137.0523,136.9089,136.9849,8037.0
2018-04-13 12:05:00,162.4,162.45,162.17,162.23,9380.0,137.0102,137.0523,136.8161,136.8667,9380.0
2018-04-13 12:10:00,162.21,162.28,162.09,162.12,7680.0,136.8499,136.9089,136.7486,136.7739,7680.0
2018-04-13 12:15:00,162.12,162.21,161.97,162.0,10185.0,136.7739,136.8499,136.6474,136.6727,10185.0
2018-04-13 12:20:00,162.0,162.2,161.99,162.2,7713.0,136.6727,136.8414,136.6643,136.8414,7713.0
2018-04-13 12:25:00,162.25,162.33,162.06,162.3,8108.0,136.8836,136.9511,136.7233,136.9258,8108.0
2018-04-13 12:30:00,162.3,162.3,162.11,162.11,11293.0,136.9258,136.9258,136.7655,136.7655,11293.0
2018-04-13 12:35:00,162.06,162.24,162.04,162.05,8551.0,136.7233,136.8752,136.7064,136.7149,8551.0
2018-04-13 12:40:00,162.08,162.16,162.02,162.09,8781.0,136.7402,136.8077,136.6896,136.7486,8781.0
2018-04-13 12:45:00,162.1,162.1,161.87,161.95,9564.0,136.7571,136.7571,136.563,136.6305,9564.0
2018-04-13 12:50:00,161.99,162.03,161.93,161.93,7364.0,136.6643,136.698,136.6136,136.6136,7364.0
2018-04-13 12:55:00,161.95,162.07,161.92,162.02,7759.0,136.6305,136.7318,136.6052,136.6896,7759.0
2018-04-13 13:00:00,162.03,162.09,161.98,162.09,10964.0,136.698,136.7486,136.6558,136.7486,10964.0
2018-04-13 13:05:00,162.09,162.23,162.05,162.15,13090.0,136.7486,136.8667,136.7149,136.7993,13090.0
2018-04-13 13:10:00,162.13,162.17,162.08,162.15,8874.0,136.7824,136.8161,136.7402,136.7993,8874.0
2018-04-13 13:15:00,162.19,162.25,162.06,162.06,10540.0,136.833,136.8836,136.7233,136.7233,10540.0
2018-04-13 13:20:00,162.08,162.26,162.08,162.17,19826.0,136.7402,136.8921,136.7402,136.8161,19826.0
2018-04-13 13:25:00,162.14,162.33,162.14,162.25,14527.0,136.7908,136.9511,136.7908,136.8836,14527.0
2018-04-13 13:30:00,162.26,162.27,162.05,162.08,10633.0,136.8921,136.9005,136.7149,136.7402,10633.0
2018-04-13 13:35:00,162.05,162.12,162.0,162.12,12848.0,136.7149,136.7739,136.6727,136.7739,12848.0
2018-04-13 13:40:00,162.12,162.21,162.01,162.06,13939.0,136.7739,136.8499,136.6811,136.7233,13939.0
2018-04-13 13:45:00,162.05,162.08,162.02,162.02,8716.0,136.7149,136.7402,136.6896,136.6896,8716.0
2018-04-13 13:50:00,162.01,162.09,162.01,162.06,12616.0,136.6811,136.7486,136.6811,136.7233,12616.0
2018-04-13 13:55:00,162.07,162.08,161.84,161.88,18778.0,136.7318,136.7402,136.5377,136.5715,18778.0
2018-04-13 14:00:00,161.88,161.99,161.88,161.99,13551.0,136.5715,136.6643,136.5715,136.6643,13551.0
2018-04-13 14:05:00,161.98,162.04,161.95,161.97,18595.0,136.6558,136.7064,136.6305,136.6474,18595.0
2018-04-13 14:10:00,161.99,162.02,161.94,161.99,11662.0,136.6643,136.6896,136.6221,136.6643,11662.0
2018-04-13 14:15:00,161.95,161.95,161.8,161.8,19150.0,136.6305,136.6305,136.504,136.504,19150.0
2018-04-13 14:20:00,161.79,161.79,161.71,161.77,14361.0,136.4955,136.4955,136.428,136.4787,14361.0
2018-04-13 14:25:00,161.75,161.86,161.7,161.84,13964.0,136.4618,136.5546,136.4196,136.5377,13964.0
2018-04-13 14:30:00,161.85,162.07,161.81,162.0,19662.0,136.5462,136.7318,136.5124,136.6727,19662.0
2018-04-13 14:35:00,162.01,162.07,161.78,161.84,21448.0,136.6811,136.7318,136.4871,136.5377,21448.0
2018-04-13 14:40:00,161.84,161.84,161.69,161.75,11787.0,136.5377,136.5377,136.4112,136.4618,11787.0
2018-04-13 14:45:00,161.76,161.9,161.69,161.69,13119.0,136.4702,136.5883,136.4112,136.4112,13119.0
2018-04-13 14:50:00,161.66,161.82,161.62,161.82,13750.0,136.3859,136.5208,136.3521,136.5208,13750.0
2018-04-13 14:55:00,161.77,161.77,161.65,161.73,21000.0,136.4787,136.4787,136.3774,136.4449,21000.0
2018-04-13 15:00:00,161.73,161.73,161.55,161.55,17925.0,136.4449,136.4449,136.2931,136.2931,17925.0
2018-04-13 15:05:00,161.56,161.67,161.45,161.6,21059.0,136.3015,136.3943,136.2087,136.3352,21059.0
2018-04-13 15:10:00,161.6,161.74,161.58,161.73,20885.0,136.3352,136.4534,136.3184,136.4449,20885.0
2018-04-13 15:15:00,161.72,161.74,161.28,161.28,46297.0,136.4365,136.4534,136.0653,136.0653,46297.0
2018-04-13 15:20:00,161.32,161.52,161.32,161.45,24784.0,136.099,136.2677,136.099,136.2087,24784.0
2018-04-13 15:25:00,161.42,161.49,161.37,161.37,23230.0,136.1834,136.2424,136.1412,136.1412,23230.0
2018-04-13 15:30:00,161.36,161.46,161.26,161.37,22642.0,136.1328,136.2171,136.0484,136.1412,22642.0
2018-04-13 15:35:00,161.36,161.56,161.31,161.56,25333.0,136.1328,136.3015,136.0906,136.3015,25333.0
2018-04-13 15:40:00,161.56,161.8,161.53,161.68,39411.0,136.3015,136.504,136.2762,136.4027,39411.0
2018-04-13 15:45:00,161.68,161.74,161.61,161.71,48144.0,136.4027,136.4534,136.3437,136.428,48144.0
2018-04-13 15:50:00,161.72,161.95,161.72,161.79,54862.0,136.4365,136.6305,136.4365,136.4955,54862.0
2018-04-13 15:55:00,161.78,161.93,161.62,161.72,124919.0,136.4871,136.6136,136.3521,136.4365,124919.0
2018-04-16 09:30:00,161.3,161.59,160.86,160.94,149961.0,136.0821,136.3268,135.7109,135.7784,149961.0
2018-04-16 09:35:00,160.9,161.18,160.86,161.09,61740.0,135.7447,135.9809,135.7109,135.905,61740.0
2018-04-16 09:40:00,161.07,161.67,161.03,161.67,52259.0,135.8881,136.3943,135.8544,136.3943,52259.0
2018-04-16 09:45:00,161.68,161.95,161.63,161.79,43713.0,136.4027,136.6305,136.3605,136.4955,43713.0
2018-04-16 09:50:00,161.77,161.78,161.14,161.19,76622.0,136.4787,136.4871,135.9472,135.9893,76622.0
2018-04-16 09:55:00,161.17,161.4,161.09,161.38,82410.0,135.9725,136.1665,135.905,136.1496,82410.0
2018-04-16 10:00:00,161.4,161.48,161.19,161.25,46719.0,136.1665,136.234,135.9893,136.04,46719.0
2018-04-16 10:05:00,161.25,161.32,161.17,161.22,33345.0,136.04,136.099,135.9725,136.0146,33345.0
2018-04-16 10:10:00,161.22,161.31,161.15,161.18,22998.0,136.0146,136.0906,135.9556,135.9809,22998.0
2018-04-16 10:15:00,161.18,161.36,161.0,161.17,36820.0,135.9809,136.1328,135.829,135.9725,36820.0
2018-04-16 10:20:00,161.21,161.45,161.21,161.32,34264.0,136.0062,136.2087,136.0062,136.099,34264.0
2018-04-16 10:25:00,161.34,161.58,161.25,161.56,25217.0,136.1159,136.3184,136.04,136.3015,25217.0
2018-04-16 10:30:00,161.55,161.68,161.52,161.67,57307.0,136.2931,136.4027,136.2677,136.3943,57307.0
2018-04-16 10:35:00,161.68,161.81,161.59,161.77,49814.0,136.4027,136.5124,136.3268,136.4787,49814.0
2018-04-16 10:40:00,161.78,161.87,161.74,161.81,48247.0,136.4871,136.563,136.4534,136.5124,48247.0
2018-04-16 10:45:00,161.8,161.94,161.72,161.82,39515.0,136.504,136.6221,136.4365,136.5208,39515.0
2018-04-16 10:50:00,161.83,161.9,161.8,161.85,37448.0,136.5293,136.5883,136.504,136.5462,37448.0
2018-04-16 10:55:00,161.86,161.87,161.75,161.85,40899.0,136.5546,136.563,136.4618,136.5462,40899.0
2018-04-16 11:00:00,161.85,162.16,161.84,162.01,29767.0,136.5462,136.8077,136.5377,136.6811,29767.0
2018-04-16 11:05:00,161.99,162.08,161.94,161.97,42461.0,136.6643,136.7402,136.6221,136.6474,42461.0
2018-04-16 11:10:00,161.97,162.02,161.8,161.92,45712.0,136.6474,136.6896,136.504,136.6052,45712.0
2018-04-16 11:15:00,161.91,161.96,161.77,161.78,48141.0,136.5968,136.639,136.4787,136.4871,48141.0
2018-04-16 11:20:00,161.76,162.0,161.75,161.97,40133.0,136.4702,136.6727,136.4618,136.6474,40133.0
2018-04-16 11:25:00,161.96,161.96,161.86,161.87,25493.0,136.639,136.639,136.5546,136.563,25493.0
2018-04-16 11:30:00,161.88,161.91,161.78,161.85,55813.0,136.5715,136.5968,136.4871,136.5462,55813.0
2018-04-16 11:35:00,161.86,162.06,161.84,162.01,29870.0,136.5546,136.7233,136.5377,136.6811,29870.0
2018-04-16 11:40:00,162.01,162.15,162.0,162.14,36548.0,136.6811,136.7993,136.6727,136.7908,36548.0
2018-04-16 11:45:00,162.14,162.2,162.05,162.05,22401.0,136.7908,136.8414,136.7149,136.7149,22401.0
2018-04-16 11:50:00,162.04,162.07,161.99,161.99,31911.0,136.7064,136.7318,136.6643,136.6643,31911.0
2018-04-16 11:55:00,161.98,162.1,161.98,162.05,16266.0,136.6558,136.7571,136.6558,136.7149,16266.0
2018-04-16 12:00:00,162.06,162.11,161.96,161.98,18119.0,136.7233,136.7655,136.639,136.6558,18119.0
2018-04-16 12:05:00,161.98,162.01,161.95,161.97,7268.0,136.6558,136.6811,136.6305,136.6474,7268.0
2018-04-16 12:10:00,161.98,162.05,161.94,161.94,11958.0,136.6558,136.7149,136.6221,136.6221,11958.0
2018-04-16 12:15:00,161.94,162.01,161.91,161.91,12178.0,136.6221,136.6811,136.5968,136.5968,12178.0
2018-04-16 12:20:00,161.93,161.96,161.86,161.88,15784.0,136.6136,136.639,136.5546,136.5715,15784.0
2018-04-16 12:25:00,161.86,161.86,161.66,161.67,15302.0,136.5546,136.5546,136.3859,136.3943,15302.0
2018-04-16 12:30:00,161.69,161.77,161.66,161.72,17773.0,136.4112,136.4787,136.3859,136.4365,17773.0
2018-04-16 12:35:00,161.72,161.88,161.69,161.87,16325.0,136.4365,136.5715,136.4112,136.563,16325.0
2018-04-16 12:40:00,161.9,161.9,161.79,161.79,10224.0,136.5883,136.5883,136.4955,136.4955,10224.0
2018-04-16 12:45:00,161.81,162.14,161.8,162.13,13507.0,136.5124,136.7908,136.504,136.7824,13507.0
2018-04-16 12:50:00,162.14,162.37,162.14,162.3,21429.0,136.7908,136.9849,136.7908,136.9258,21429.0
2018-04-16 12:55:00,162.3,162.31,162.19,162.22,13922.0,136.9258,136.9342,136.833,136.8583,13922.0
2018-04-16 13:00:00,162.25,162.43,162.25,162.43,11687.0,136.8836,137.0355,136.8836,137.0355,11687.0
2018-04-16 13:05:00,162.44,162.44,162.29,162.34,14171.0,137.0439,137.0439,136.9174,136.9595,14171.0
2018-04-16 13:10:00,162.35,162.36,162.15,162.27,8504.0,136.968,136.9764,136.7993,136.9005,8504.0
2018-04-16 13:15:00,162.28,162.33,162.21,162.26,5746.0,136.9089,136.9511,136.8499,136.8921,5746.0
2018-04-16 13:20:00,162.27,162.33,162.25,162.33,8171.0,136.9005,136.9511,136.8836,136.9511,8171.0
2018-04-16 13:25:00,162.34,162.37,162.28,162.31,6995.0,136.9595,136.9849,136.9089,136.9342,6995.0
2018-04-16 13:30:00,162.3,162.3,162.14,162.19,21708.0,136.9258,136.9258,136.7908,136.833,21708.0
2018-04-16 13:35:00,162.19,162.24,162.1,162.11,23414.0,136.833,136.8752,136.7571,136.7655,23414.0
2018-04-16 13:40:00,162.12,162.13,162.01,162.1,19571.0,136.7739,136.7824,136.6811,136.7571,19571.0
2018-04-16 13:45:00,162.11,162.15,162.06,162.1,5982.0,136.7655,136.7993,136.7233,136.7571,5982.0
2018-04-16 13:50:00,162.11,162.13,162.02,162.05,22686.0,136.7655,136.7824,136.6896,136.7149,22686.0
2018-04-16 13:55:00,162.07,162.14,162.05,162.08,10758.0,136.7318,136.7908,136.7149,136.7402,10758.0
2018-04-16 14:00:00,162.08,162.08,161.96,162.0,18830.0,136.7402,136.7402,136.639,136.6727,18830.0
2018-04-16 14:05:00,161.99,162.01,161.87,161.9,24797.0,136.6643,136.6811,136.563,136.5883,24797.0
2018-04-16 14:10:00,161.89,161.98,161.89,161.91,21523.0,136.5799,136.6558,136.5799,136.5968,21523.0
2018-04-16 14:15:00,161.93,162.03,161.92,161.93,20738.0,136.6136,136.698,136.6052,136.6136,20738.0
2018-04-16 14:20:00,161.92,161.94,161.76,161.83,25240.0,136.6052,136.6221,136.4702,136.5293,25240.0
2018-04-16 14:25:00,161.83,161.89,161.71,161.87,19699.0,136.5293,136.5799,136.428,136.563,19699.0
2018-04-16 14:30:00,161.86,161.94,161.83,161.85,16578.0,136.5546,136.6221,136.5293,136.5462,16578.0
2018-04-16 14:35:00,161.85,161.99,161.82,161.84,22327.0,136.5462,136.6643,136.5208,136.5377,22327.0
2018-04-16 14:40:00,161.82,161.9,161.71,161.74,17144.0,136.5208,136.5883,136.428,136.4534,17144.0
2018-04-16 14:45:00,161.73,161.79,161.69,161.79,21488.0,136.4449,136.4955,136.4112,136.4955,21488.0
2018-04-16 14:50:00,161.78,161.81,161.66,161.67,13530.0,136.4871,136.5124,136.3859,136.3943,13530.0
2018-04-16 14:55:00,161.66,161.72,161.66,161.66,12107.0,136.3859,136.4365,136.3859,136.3859,12107.0
2018-04-16 15:00:00,161.66,161.77,161.6,161.76,16720.0,136.3859,136.4787,136.3352,136.4702,16720.0
2018-04-16 15:05:00,161.77,161.77,161.61,161.73,24827.0,136.4787,136.4787,136.3437,136.4449,24827.0
2018-04-16 15:10:00,161.73,161.83,161.73,161.79,29774.0,136.4449,136.5293,136.4449,136.4955,29774.0
2018-04-16 15:15:00,161.78,161.82,161.73,161.77,27725.0,136.4871,136.5208,136.4449,136.4787,27725.0
2018-04-16 15:20:00,161.76,161.78,161.7,161.75,28109.0,136.4702,136.4871,136.4196,136.4618,28109.0
2018-04-16 15:25:00,161.74,161.92,161.74,161.91,23778.0,136.4534,136.6052,136.4534,136.5968,23778.0
2018-04-16 15:30:00,161.91,162.02,161.89,161.89,35215.0,136.5968,136.6896,136.5799,136.5799,35215.0
2018-04-16 15:35:00,161.88,162.01,161.85,162.01,29360.0,136.5715,136.6811,136.5462,136.6811,29360.0
2018-04-16 15:40:00,162.01,162.14,161.97,162.11,37299.0,136.6811,136.7908,136.6474,136.7655,37299.0
2018-04-16 15:45:00,162.09,162.1,161.95,161.95,61039.0,136.7486,136.7571,136.6305,136.6305,61039.0
2018-04-16 15:50:00,161.96,162.0,161.82,161.82,60483.0,136.639,136.6727,136.5208,136.5208,60483.0
2018-04-16 15:55:00,161.82,161.83,161.55,161.65,158087.0,136.5208,136.5293,136.2931,136.3774,158087.0
2018-04-17 09:30:00,162.39,162.87,162.06,162.59,104488.0,137.0017,137.4067,136.7233,137.1705,104488.0
2018-04-17 09:35:00,162.59,162.66,162.23,162.54,33990.0,137.1705,137.2295,136.8667,137.1283,33990.0
2018-04-17 09:40:00,162.55,162.69,162.51,162.67,56877.0,137.1367,137.2548,137.103,137.238,56877.0
2018-04-17 09:45:00,162.69,162.92,162.67,162.85,80429.0,137.2548,137.4489,137.238,137.3898,80429.0
2018-04-17 09:50:00,162.84,162.99,162.64,162.98,49539.0,137.3814,137.5079,137.2126,137.4995,49539.0
2018-04-17 09:55:00,162.97,163.03,162.68,162.93,41813.0,137.4911,137.5417,137.2464,137.4573,41813.0
2018-04-17 10:00:00,162.95,163.08,162.89,163.03,38870.0,137.4742,137.5839,137.4236,137.5417,38870.0
2018-04-17 10:05:00,163.03,163.16,162.9,163.13,26772.0,137.5417,137.6513,137.432,137.626,26772.0
2018-04-17 10:10:00,163.12,163.21,162.78,162.79,52142.0,137.6176,137.6935,137.3308,137.3392,52142.0
2018-04-17 10:15:00,162.8,162.96,162.63,162.92,35336.0,137.3476,137.4826,137.2042,137.4489,35336.0
2018-04-17 10:20:00,162.93,163.02,162.89,162.9,25669.0,137.4573,137.5332,137.4236,137.432,25669.0
2018-04-17 10:25:00,162.91,163.2,162.91,163.17,25412.0,137.4404,137.6851,137.4404,137.6598,25412.0
2018-04-17 10:30:00,163.2,163.23,163.07,163.12,15214.0,137.6851,137.7104,137.5754,137.6176,15214.0
2018-04-17 10:35:00,163.12,163.3,163.11,163.27,24509.0,137.6176,137.7695,137.6092,137.7441,24509.0
2018-04-17 10:40:00,163.27,163.27,162.96,163.13,34321.0,137.7441,137.7441,137.4826,137.626,34321.0
2018-04-17 10:45:00,163.16,163.31,163.1,163.28,19814.0,137.6513,137.7779,137.6007,137.7526,19814.0
2018-04-17 10:50:00,163.27,163.29,163.19,163.22,9869.0,137.7441,137.761,137.6767,137.702,9869.0
2018-04-17 10:55:00,163.24,163.33,163.24,163.32,14770.0,137.7188,137.7948,137.7188,137.7863,14770.0
2018-04-17 11:00:00,163.32,163.39,163.3,163.39,15739.0,137.7863,137.8454,137.7695,137.8454,15739.0
2018-04-17 11:05:00,163.4,163.45,163.36,163.37,19268.0,137.8538,137.896,137.8201,137.8285,19268.0
2018-04-17 11:10:00,163.4,163.4,163.28,163.31,16071.0,137.8538,137.8538,137.7526,137.7779,16071.0
2018-04-17 11:15:00,163.32,163.45,163.16,163.23,41672.0,137.7863,137.896,137.6513,137.7104,41672.0
2018-04-17 11:20:00,163.24,163.44,163.24,163.38,21493.0,137.7188,137.8876,137.7188,137.837,21493.0
2018-04-17 11:25:00,163.4,163.48,163.33,163.33,17151.0,137.8538,137.9213,137.7948,137.7948,17151.0
2018-04-17 11:30:00,163.3,163.3,163.04,163.13,15724.0,137.7695,137.7695,137.5501,137.626,15724.0
2018-04-17 11:35:00,163.13,163.23,163.07,163.08,16560.0,137.626,137.7104,137.5754,137.5839,16560.0
2018-04-17 11:40:00,163.06,163.1,162.94,163.0,20719.0,137.567,137.6007,137.4657,137.5164,20719.0
2018-04-17 11:45:00,162.99,163.26,162.99,163.19,12535.0,137.5079,137.7357,137.5079,137.6767,12535.0
2018-04-17 11:50:00,163.21,163.25,163.0,163.07,13074.0,137.6935,137.7273,137.5164,137.5754,13074.0
2018-04-17 11:55:00,163.06,163.09,162.94,163.0,13553.0,137.567,137.5923,137.4657,137.5164,13553.0
2018-04-17 12:00:00,163.03,163.15,162.99,163.14,14733.0,137.5417,137.6429,137.5079,137.6345,14733.0
2018-04-17 12:05:00,163.14,163.28,163.14,163.25,12151.0,137.6345,137.7526,137.6345,137.7273,12151.0
2018-04-17 12:10:00,163.28,163.31,163.11,163.13,11231.0,137.7526,137.7779,137.6092,137.626,11231.0
2018-04-17 12:15:00,163.12,163.15,163.06,163.12,14254.0,137.6176,137.6429,137.567,137.6176,14254.0
2018-04-17 12:20:00,163.11,163.14,163.03,163.08,13280.0,137.6092,137.6345,137.5417,137.5839,13280.0
2018-04-17 12:25:00,163.1,163.14,163.07,163.08,10536.0,137.6007,137.6345,137.5754,137.5839,10536.0
2018-04-17 12:30:00,163.09,163.14,163.04,163.04,10398.0,137.5923,137.6345,137.5501,137.5501,10398.0
2018-04-17 12:35:00,163.03,163.08,162.94,163.04,18738.0,137.5417,137.5839,137.4657,137.5501,18738.0
2018-04-17 12:40:00,163.02,163.04,162.89,162.92,20713.0,137.5332,137.5501,137.4236,137.4489,20713.0
2018-04-17 12:45:00,162.92,162.98,162.9,162.9,12587.0,137.4489,137.4995,137.432,137.432,12587.0
2018-04-17 12:50:00,162.91,163.0,162.91,162.93,10456.0,137.4404,137.5164,137.4404,137.4573,10456.0
2018-04-17 12:55:00,162.91,162.93,162.84,162.92,12991.0,137.4404,137.4573,137.3814,137.4489,12991.0
2018-04-17 13:00:00,162.94,162.98,162.84,162.92,16765.0,137.4657,137.4995,137.3814,137.4489,16765.0
2018-04-17 13:05:00,162.92,162.93,162.76,162.76,11492.0,137.4489,137.4573,137.3139,137.3139,11492.0
2018-04-17 13:10:00,162.77,162.86,162.75,162.78,19522.0,137.3223,137.3982,137.3054,137.3308,19522.0
2018-04-17 13:15:00,162.77,162.77,162.47,162.61,35838.0,137.3223,137.3223,137.0692,137.1873,35838.0
2018-04-17 13:20:00,162.59,162.62,162.47,162.56,19241.0,137.1705,137.1958,137.0692,137.1452,19241.0
2018-04-17 13:25:00,162.58,162.75,162.52,162.72,10692.0,137.162,137.3054,137.1114,137.2801,10692.0
2018-04-17 13:30:00,162.75,162.85,162.73,162.85,10280.0,137.3054,137.3898,137.2886,137.3898,10280.0
2018-04-17 13:35:00,162.84,162.85,162.69,162.72,8698.0,137.3814,137.3898,137.2548,137.2801,8698.0
2018-04-17 13:40:00,162.75,162.76,162.68,162.72,10062.0,137.3054,137.3139,137.2464,137.2801,10062.0
2018-04-17 13:45:00,162.75,162.76,162.65,162.67,9732.0,137.3054,137.3139,137.2211,137.238,9732.0
2018-04-17 13:50:00,162.67,162.67,162.44,162.5,13321.0,137.238,137.238,137.0439,137.0945,13321.0
2018-04-17 13:55:00,162.51,162.69,162.47,162.68,23786.0,137.103,137.2548,137.0692,137.2464,23786.0
2018-04-17 14:00:00,162.66,162.79,162.65,162.72,52147.0,137.2295,137.3392,137.2211,137.2801,52147.0
2018-04-17 14:05:00,162.7,162.74,162.51,162.54,17071.0,137.2633,137.297,137.103,137.1283,17071.0
2018-04-17 14:10:00,162.51,162.52,162.35,162.47,16413.0,137.103,137.1114,136.968,137.0692,16413.0
2018-04-17 14:15:00,162.46,162.58,162.42,162.5,11430.0,137.0608,137.162,137.027,137.0945,11430.0
2018-04-17 14:20:00,162.46,162.56,162.38,162.38,59747.0,137.0608,137.1452,136.9933,136.9933,59747.0
2018-04-17 14:25:00,162.37,162.37,162.14,162.31,27454.0,136.9849,136.9849,136.7908,136.9342,27454.0
2018-04-17 14:30:00,162.31,162.47,162.31,162.42,10019.0,136.9342,137.0692,136.9342,137.027,10019.0
2018-04-17 14:35:00,162.41,162.53,162.41,162.53,14935.0,137.0186,137.1198,137.0186,137.1198,14935.0
2018-04-17 14:40:00,162.52,162.58,162.48,162.58,11324.0,137.1114,137.162,137.0777,137.162,11324.0
2018-04-17 14:45:00,162.61,162.69,162.51,162.55,13863.0,137.1873,137.2548,137.103,137.1367,13863.0
2018-04-17 14:50:00,162.54,162.59,162.47,162.5,15845.0,137.1283,137.1705,137.0692,137.0945,15845.0
2018-04-17 14:55:00,162.5,162.53,162.46,162.5,60168.0,137.0945,137.1198,137.0608,137.0945,60168.0
2018-04-17 15:00:00,162.5,162.51,162.42,162.45,18824.0,137.0945,137.103,137.027,137.0523,18824.0
2018-04-17 15:05:00,162.47,162.64,162.46,162.6,15514.0,137.0692,137.2126,137.0608,137.1789,15514.0
2018-04-17 15:10:00,162.62,162.76,162.6,162.65,15163.0,137.1958,137.3139,137.1789,137.2211,15163.0
2018-04-17 15:15:00,162.65,162.77,162.64,162.73,11792.0,137.2211,137.3223,137.2126,137.2886,11792.0
2018-04-17 15:20:00,162.75,162.98,162.75,162.92,33366.0,137.3054,137.4995,137.3054,137.4489,33366.0
2018-04-17 15:25:00,162.92,162.97,162.76,162.81,39189.0,137.4489,137.4911,137.3139,137.3561,39189.0
2018-04-17 15:30:00,162.82,162.84,162.62,162.64,37232.0,137.3645,137.3814,137.1958,137.2126,37232.0
2018-04-17 15:35:00,162.63,162.73,162.59,162.59,44020.0,137.2042,137.2886,137.1705,137.1705,44020.0
2018-04-17 15:40:00,162.6,162.65,162.53,162.64,45652.0,137.1789,137.2211,137.1198,137.2126,45652.0
2018-04-17 15:45:00,162.63,162.7,162.56,162.59,42165.0,137.2042,137.2633,137.1452,137.1705,42165.0
2018-04-17 15:50:00,162.59,162.65,162.5,162.58,66005.0,137.1705,137.2211,137.0945,137.162,66005.0
2018-04-17 15:55:00,162.59,162.66,162.55,162.56,103618.0,137.1705,137.2295,137.1367,137.1452,103618.0
2018-04-18 09:30:00,162.59,163.08,162.39,162.79,91893.0,137.1705,137.5839,137.0017,137.3392,91893.0
2018-04-18 09:35:00,162.74,163.04,162.62,162.67,26708.0,137.297,137.5501,137.1958,137.238,26708.0
2018-04-18 09:40:00,162.67,163.0,162.67,162.87,31671.0,137.238,137.5164,137.238,137.4067,31671.0
2018-04-18 09:45:00,162.86,162.98,162.72,162.85,46248.0,137.3982,137.4995,137.2801,137.3898,46248.0
2018-04-18 09:50:00,162.82,163.14,162.82,163.08,20097.0,137.3645,137.6345,137.3645,137.5839,20097.0
2018-04-18 09:55:00,163.06,163.19,162.98,163.08,19012.0,137.567,137.6767,137.4995,137.5839,19012.0
2018-04-18 10:00:00,163.06,163.19,162.99,163.09,24628.0,137.567,137.6767,137.5079,137.5923,24628.0
2018-04-18 10:05:00,163.08,163.28,163.07,163.28,24490.0,137.5839,137.7526,137.5754,137.7526,24490.0
2018-04-18 10:10:00,163.27,163.31,163.14,163.14,22416.0,137.7441,137.7779,137.6345,137.6345,22416.0
2018-04-18 10:15:00,163.13,163.25,163.02,163.06,16096.0,137.626,137.7273,137.5332,137.567,16096.0
2018-04-18 10:20:00,163.05,163.19,163.05,163.19,16216.0,137.5585,137.6767,137.5585,137.6767,16216.0
2018-04-18 10:25:00,163.18,163.2,162.96,162.96,15419.0,137.6682,137.6851,137.4826,137.4826,15419.0
2018-04-18 10:30:00,162.9,163.1,162.87,163.1,22945.0,137.432,137.6007,137.4067,137.6007,22945.0
2018-04-18 10:35:00,163.08,163.11,162.92,162.96,38873.0,137.5839,137.6092,137.4489,137.4826,38873.0
2018-04-18 10:40:00,162.97,162.98,162.81,162.92,44484.0,137.4911,137.4995,137.3561,137.4489,44484.0
2018-04-18 10:45:00,162.94,162.94,162.69,162.75,12687.0,137.4657,137.4657,137.2548,137.3054,12687.0
2018-04-18 10:50:00,162.76,162.85,162.68,162.69,11856.0,137.3139,137.3898,137.2464,137.2548,11856.0
2018-04-18 10:55:00,162.67,162.78,162.67,162.67,30916.0,137.238,137.3308,137.238,137.238,30916.0
2018-04-18 11:00:00,162.69,162.97,162.67,162.85,23222.0,137.2548,137.4911,137.238,137.3898,23222.0
2018-04-18 11:05:00,162.85,162.85,162.6,162.61,26885.0,137.3898,137.3898,137.1789,137.1873,26885.0
2018-04-18 11:10:00,162.61,162.72,162.45,162.45,24220.0,137.1873,137.2801,137.0523,137.0523,24220.0
2018-04-18 11:15:00,162.43,162.6,162.42,162.52,19059.0,137.0355,137.1789,137.027,137.1114,19059.0
2018-04-18 11:20:00,162.51,162.61,162.49,162.59,13036.0,137.103,137.1873,137.0861,137.1705,13036.0
2018-04-18 11:25:00,162.61,162.73,162.61,162.71,10651.0,137.1873,137.2886,137.1873,137.2717,10651.0
2018-04-18 11:30:00,162.71,162.72,162.51,162.53,18269.0,137.2717,137.2801,137.103,137.1198,18269.0
2018-04-18 11:35:00,162.53,162.58,162.5,162.55,11281.0,137.1198,137.162,137.0945,137.1367,11281.0
2018-04-18 11:40:00,162.54,162.62,162.47,162.52,14730.0,137.1283,137.1958,137.0692,137.1114,14730.0
2018-04-18 11:45:00,162.52,162.71,162.46,162.71,8873.0,137.1114,137.2717,137.0608,137.2717,8873.0
2018-04-18 11:50:00,162.69,162.73,162.59,162.72,14925.0,137.2548,137.2886,137.1705,137.2801,14925.0
2018-04-18 11:55:00,162.72,162.74,162.56,162.61,12846.0,137.2801,137.297,137.1452,137.1873,12846.0
2018-04-18 12:00:00,162.59,162.81,162.58,162.79,7743.0,137.1705,137.3561,137.162,137.3392,7743.0
2018-04-18 12:05:00,162.8,162.87,162.73,162.87,10414.0,137.3476,137.4067,137.2886,137.4067,10414.0
2018-04-18 12:10:00,162.87,162.92,162.82,162.9,14368.0,137.4067,137.4489,137.3645,137.432,14368.0
2018-04-18 12:15:00,162.9,162.93,162.85,162.85,12559.0,137.432,137.4573,137.3898,137.3898,12559.0
2018-04-18 12:20:00,162.85,162.9,162.77,162.77,39786.0,137.3898,137.432,137.3223,137.3223,39786.0
2018-04-18 12:25:00,162.77,162.77,162.65,162.72,17237.0,137.3223,137.3223,137.2211,137.2801,17237.0
2018-04-18 12:30:00,162.73,162.77,162.55,162.55,11375.0,137.2886,137.3223,137.1367,137.1367,11375.0
2018-04-18 12:35:00,162.57,162.65,162.5,162.54,10038.0,137.1536,137.2211,137.0945,137.1283,10038.0
2018-04-18 12:40:00,162.54,162.57,162.44,162.48,15814.0,137.1283,137.1536,137.0439,137.0777,15814.0
2018-04-18 12:45:00,162.46,162.47,162.35,162.41,13209.0,137.0608,137.0692,136.968,137.0186,13209.0
2018-04-18 12:50:00,162.44,162.56,162.42,162.5,8128.0,137.0439,137.1452,137.027,137.0945,8128.0
2018-04-18 12:55:00,162.5,162.6,162.45,162.55,13371.0,137.0945,137.1789,137.0523,137.1367,13371.0
2018-04-18 13:00:00,162.55,162.65,162.55,162.65,11418.0,137.1367,137.2211,137.1367,137.2211,11418.0
2018-04-18 13:05:00,162.64,162.72,162.61,162.64,10343.0,137.2126,137.2801,137.1873,137.2126,10343.0
2018-04-18 13:10:00,162.65,162.82,162.65,162.81,14844.0,137.2211,137.3645,137.2211,137.3561,14844.0
2018-04-18 13:15:00,162.83,162.83,162.73,162.79,11794.0,137.3729,137.3729,137.2886,137.3392,11794.0
2018-04-18 13:20:00,162.77,162.78,162.62,162.62,30536.0,137.3223,137.3308,137.1958,137.1958,30536.0
2018-04-18 13:25:00,162.59,162.62,162.52,162.58,9611.0,137.1705,137.1958,137.1114,137.162,9611.0
2018-04-18 13:30:00,162.58,162.61,162.51,162.55,9631.0,137.162,137.1873,137.103,137.1367,9631.0
2018-04-18 13:35:00,162.59,162.69,162.58,162.61,9766.0,137.1705,137.2548,137.162,137.1873,9766.0
2018-04-18 13:40:00,162.59,162.59,162.52,162.55,13446.0,137.1705,137.1705,137.1114,137.1367,13446.0
2018-04-18 13:45:00,162.56,162.57,162.44,162.45,10090.0,137.1452,137.1536,137.0439,137.0523,10090.0
2018-04-18 13:50:00,162.47,162.57,162.47,162.56,3003.0,137.0692,137.1536,137.0692,137.1452,3003.0
2018-04-18 13:55:00,162.55,162.57,162.41,162.45,13077.0,137.1367,137.1536,137.0186,137.0523,13077.0
2018-04-18 14:00:00,162.47,162.52,162.37,162.5,14521.0,137.0692,137.1114,136.9849,137.0945,14521.0
2018-04-18 14:05:00,162.52,162.64,162.51,162.59,8113.0,137.1114,137.2126,137.103,137.1705,8113.0
2018-04-18 14:10:00,162.62,162.7,162.61,162.65,7955.0,137.1958,137.2633,137.1873,137.2211,7955.0
2018-04-18 14:15:00,162.67,162.71,162.63,162.65,12675.0,137.238,137.2717,137.2042,137.2211,12675.0
2018-04-18 14:20:00,162.65,162.67,162.5,162.51,13219.0,137.2211,137.238,137.0945,137.103,13219.0
2018-04-18 14:25:00,162.52,162.56,162.48,162.56,10205.0,137.1114,137.1452,137.0777,137.1452,10205.0
2018-04-18 14:30:00,162.54,162.59,162.5,162.56,20586.0,137.1283,137.1705,137.0945,137.1452,20586.0
2018-04-18 14:35:00,162.55,162.56,162.45,162.48,11830.0,137.1367,137.1452,137.0523,137.0777,11830.0
2018-04-18 14:40:00,162.47,162.48,162.39,162.44,10200.0,137.0692,137.0777,137.0017,137.0439,10200.0
2018-04-18 14:45:00,162.47,162.56,162.47,162.55,11024.0,137.0692,137.1452,137.0692,137.1367,11024.0
2018-04-18 14:50:00,162.57,162.65,162.55,162.62,11153.0,137.1536,137.2211,137.1367,137.1958,11153.0
2018-04-18 14:55:00,162.62,162.67,162.57,162.57,15807.0,137.1958,137.238,137.1536,137.1536,15807.0
2018-04-18 15:00:00,162.59,162.63,162.49,162.55,16284.0,137.1705,137.2042,137.0861,137.1367,16284.0
2018-04-18 15:05:00,162.56,162.56,162.45,162.48,19123.0,137.1452,137.1452,137.0523,137.0777,19123.0
2018-04-18 15:10:00,162.49,162.55,162.42,162.43,18867.0,137.0861,137.1367,137.027,137.0355,18867.0
2018-04-18 15:15:00,162.46,162.47,162.39,162.39,19873.0,137.0608,137.0692,137.0017,137.0017,19873.0
2018-04-18 15:20:00,162.38,162.45,162.38,162.38,33833.0,136.9933,137.0523,136.9933,136.9933,33833.0
2018-04-18 15:25:00,162.4,162.41,162.36,162.36,20371.0,137.0102,137.0186,136.9764,136.9764,20371.0
2018-04-18 15:30:00,162.36,162.41,162.35,162.39,21339.0,136.9764,137.0186,136.968,137.0017,21339.0
2018-04-18 15:35:00,162.38,162.38,162.25,162.27,38872.0,136.9933,136.9933,136.8836,136.9005,38872.0
2018-04-18 15:40:00,162.27,162.28,162.23,162.24,34868.0,136.9005,136.9089,136.8667,136.8752,34868.0
2018-04-18 15:45:00,162.24,162.27,162.13,162.22,80885.0,136.8752,136.9005,136.7824,136.8583,80885.0
2018-04-18 15:50:00,162.19,162.31,162.06,162.09,62534.0,136.833,136.9342,136.7233,136.7486,62534.0
2018-04-18 15:55:00,162.08,162.15,161.74,161.78,241224.0,136.7402,136.7993,136.4534,136.4871,241224.0
2018-04-19 09:30:00,161.61,162.1,161.56,161.76,77192.0,136.3437,136.7571,136.3015,136.4702,77192.0
2018-04-19 09:35:00,161.79,161.79,161.34,161.35,30315.0,136.4955,136.4955,136.1159,136.1243,30315.0
2018-04-19 09:40:00,161.46,161.63,161.39,161.58,17485.0,136.2171,136.3605,136.1581,136.3184,17485.0
2018-04-19 09:45:00,161.6,161.64,161.15,161.15,20628.0,136.3352,136.369,135.9556,135.9556,20628.0
2018-04-19 09:50:00,161.15,161.25,161.0,161.2,59384.0,135.9556,136.04,135.829,135.9978,59384.0
2018-04-19 09:55:00,161.2,161.24,160.88,160.94,75769.0,135.9978,136.0315,135.7278,135.7784,75769.0
2018-04-19 10:00:00,160.95,160.98,160.8,160.8,45398.0,135.7869,135.8122,135.6603,135.6603,45398.0
2018-04-19 10:05:00,160.8,160.8,160.57,160.66,47531.0,135.6603,135.6603,135.4663,135.5422,47531.0
2018-04-19 10:10:00,160.68,160.7,160.48,160.66,43095.0,135.5591,135.5759,135.3903,135.5422,43095.0
2018-04-19 10:15:00,160.67,161.08,160.67,160.82,25956.0,135.5506,135.8965,135.5506,135.6772,25956.0
2018-04-19 10:20:00,160.82,160.86,160.64,160.71,21030.0,135.6772,135.7109,135.5253,135.5844,21030.0
2018-04-19 10:25:00,160.7,160.74,160.52,160.57,24682.0,135.5759,135.6097,135.4241,135.4663,24682.0
2018-04-19 10:30:00,160.56,160.62,160.31,160.56,53418.0,135.4578,135.5085,135.2469,135.4578,53418.0
2018-04-19 10:35:00,160.54,160.62,160.41,160.45,28711.0,135.441,135.5085,135.3313,135.365,28711.0
2018-04-19 10:40:00,160.45,160.45,160.27,160.27,20765.0,135.365,135.365,135.2132,135.2132,20765.0
2018-04-19 10:45:00,160.26,160.34,160.15,160.2,28480.0,135.2047,135.2722,135.1119,135.1541,28480.0
2018-04-19 10:50:00,160.21,160.26,159.78,159.84,45913.0,135.1626,135.2047,134.7998,134.8504,45913.0
2018-04-19 10:55:00,159.85,159.97,159.72,159.94,44258.0,134.8588,134.9601,134.7492,134.9348,44258.0
2018-04-19 11:00:00,159.97,160.08,159.89,160.05,22373.0,134.9601,135.0529,134.8926,135.0276,22373.0
2018-04-19 11:05:00,160.06,160.08,159.75,159.75,26800.0,135.036,135.0529,134.7745,134.7745,26800.0
2018-04-19 11:10:00,159.77,159.92,159.69,159.9,25444.0,134.7913,134.9179,134.7239,134.901,25444.0
2018-04-19 11:15:00,159.89,159.94,159.62,159.7,23695.0,134.8926,134.9348,134.6648,134.7323,23695.0
2018-04-19 11:20:00,159.71,159.81,159.6,159.64,18793.0,134.7407,134.8251,134.6479,134.6817,18793.0
2018-04-19 11:25:00,159.65,159.78,159.55,159.73,27975.0,134.6901,134.7998,134.6057,134.7576,27975.0
2018-04-19 11:30:00,159.75,159.75,159.5,159.56,23060.0,134.7745,134.7745,134.5636,134.6142,23060.0
2018-04-19 11:35:00,159.53,159.59,159.45,159.53,21100.0,134.5889,134.6395,134.5214,134.5889,21100.0
2018-04-19 11:40:00,159.52,159.58,159.46,159.47,22866.0,134.5804,134.631,134.5298,134.5382,22866.0
2018-04-19 11:45:00,159.45,159.45,159.22,159.34,29078.0,134.5214,134.5214,134.3273,134.4286,29078.0
2018-04-19 11:50:00,159.31,159.31,158.92,159.04,45477.0,134.4033,134.4033,134.0742,134.1755,45477.0
2018-04-19 11:55:00,159.02,159.2,158.97,158.99,38313.0,134.1586,134.3105,134.1164,134.1333,38313.0
2018-04-19 12:00:00,158.99,159.02,158.87,158.89,20498.0,134.1333,134.1586,134.0321,134.0489,20498.0
2018-04-19 12:05:00,158.9,159.09,158.78,159.05,24407.0,134.0574,134.2177,133.9561,134.1839,24407.0
2018-04-19 12:10:00,159.08,159.24,159.01,159.21,17533.0,134.2092,134.3442,134.1502,134.3189,17533.0
2018-04-19 12:15:00,159.21,159.38,159.21,159.3,15083.0,134.3189,134.4623,134.3189,134.3948,15083.0
2018-04-19 12:20:00,159.3,159.36,159.21,159.25,18464.0,134.3948,134.4454,134.3189,134.3526,18464.0
2018-04-19 12:25:00,159.28,159.3,159.16,159.19,11984.0,134.378,134.3948,134.2767,134.302,11984.0
2018-04-19 12:30:00,159.18,159.35,159.18,159.33,11401.0,134.2936,134.437,134.2936,134.4201,11401.0
2018-04-19 12:35:00,159.32,159.36,159.24,159.3,18231.0,134.4117,134.4454,134.3442,134.3948,18231.0
2018-04-19 12:40:00,159.27,159.33,159.21,159.31,11736.0,134.3695,134.4201,134.3189,134.4033,11736.0
2018-04-19 12:45:00,159.3,159.4,159.25,159.34,13913.0,134.3948,134.4792,134.3526,134.4286,13913.0
2018-04-19 12:50:00,159.31,159.36,159.26,159.28,7733.0,134.4033,134.4454,134.3611,134.378,7733.0
2018-04-19 12:55:00,159.26,159.31,159.06,159.16,28700.0,134.3611,134.4033,134.1923,134.2767,28700.0
2018-04-19 13:00:00,159.12,159.18,159.03,159.05,11111.0,134.243,134.2936,134.167,134.1839,11111.0
2018-04-19 13:05:00,159.07,159.2,159.06,159.13,15689.0,134.2008,134.3105,134.1923,134.2514,15689.0
2018-04-19 13:10:00,159.11,159.18,159.07,159.18,15656.0,134.2345,134.2936,134.2008,134.2936,15656.0
2018-04-19 13:15:00,159.19,159.2,159.09,159.11,16096.0,134.302,134.3105,134.2177,134.2345,16096.0
2018-04-19 13:20:00,159.11,159.26,159.1,159.22,15833.0,134.2345,134.3611,134.2261,134.3273,15833.0
2018-04-19 13:25:00,159.2,159.24,159.17,159.19,15202.0,134.3105,134.3442,134.2851,134.302,15202.0
2018-04-19 13:30:00,159.21,159.37,159.19,159.2,11445.0,134.3189,134.4539,134.302,134.3105,11445.0
2018-04-19 13:35:00,159.18,159.33,159.15,159.31,12688.0,134.2936,134.4201,134.2683,134.4033,12688.0
2018-04-19 13:40:00,159.31,159.33,159.21,159.21,19342.0,134.4033,134.4201,134.3189,134.3189,19342.0
2018-04-19 13:45:00,159.23,159.26,159.14,159.18,16447.0,134.3358,134.3611,134.2598,134.2936,16447.0
2018-04-19 13:50:00,159.21,159.28,159.2,159.28,14171.0,134.3189,134.378,134.3105,134.378,14171.0
2018-04-19 13:55:00,159.28,159.3,159.15,159.21,23106.0,134.378,134.3948,134.2683,134.3189,23106.0
2018-04-19 14:00:00,159.2,159.37,159.2,159.24,22982.0,134.3105,134.4539,134.3105,134.3442,22982.0
2018-04-19 14:05:00,159.25,159.37,159.25,159.34,13215.0,134.3526,134.4539,134.3526,134.4286,13215.0
2018-04-19 14:10:00,159.33,159.47,159.33,159.34,22992.0,134.4201,134.5382,134.4201,134.4286,22992.0
2018-04-19 14:15:00,159.34,159.35,159.24,159.26,18054.0,134.4286,134.437,134.3442,134.3611,18054.0
2018-04-19 14:20:00,159.27,159.29,159.18,159.27,21891.0,134.3695,134.3864,134.2936,134.3695,21891.0
2018-04-19 14:25:00,159.26,159.28,159.19,159.21,23665.0,134.3611,134.378,134.302,134.3189,23665.0
2018-04-19 14:30:00,159.19,159.29,159.19,159.22,22077.0,134.302,134.3864,134.302,134.3273,22077.0
2018-04-19 14:35:00,159.24,159.24,159.08,159.14,21762.0,134.3442,134.3442,134.2092,134.2598,21762.0
2018-04-19 14:40:00,159.14,159.16,159.07,159.14,28540.0,134.2598,134.2767,134.2008,134.2598,28540.0
2018-04-19 14:45:00,159.13,159.16,159.06,159.06,19342.0,134.2514,134.2767,134.1923,134.1923,19342.0
2018-04-19 14:50:00,159.07,159.13,159.03,159.07,29788.0,134.2008,134.2514,134.167,134.2008,29788.0
2018-04-19 14:55:00,159.07,159.12,159.04,159.07,36017.0,134.2008,134.243,134.1755,134.2008,36017.0
2018-04-19 15:00:00,159.07,159.15,159.0,159.1,35541.0,134.2008,134.2683,134.1417,134.2261,35541.0
2018-04-19 15:05:00,159.09,159.19,159.05,159.17,46126.0,134.2177,134.302,134.1839,134.2851,46126.0
2018-04-19 15:10:00,159.16,159.16,159.12,159.12,30041.0,134.2767,134.2767,134.243,134.243,30041.0
2018-04-19 15:15:00,159.12,159.17,159.07,159.15,21182.0,134.243,134.2851,134.2008,134.2683,21182.0
2018-04-19 15:20:00,159.15,159.17,159.09,159.1,25889.0,134.2683,134.2851,134.2177,134.2261,25889.0
2018-04-19 15:25:00,159.11,159.16,159.06,159.06,42702.0,134.2345,134.2767,134.1923,134.1923,42702.0
2018-04-19 15:30:00,159.06,159.17,158.83,158.97,79924.0,134.1923,134.2851,133.9983,134.1164,79924.0
2018-04-19 15:35:00,158.98,159.51,158.98,159.46,107849.0,134.1249,134.572,134.1249,134.5298,107849.0
2018-04-19 15:40:00,159.49,159.56,159.4,159.41,93144.0,134.5551,134.6142,134.4792,134.4876,93144.0
2018-04-19 15:45:00,159.43,159.59,159.43,159.44,100880.0,134.5045,134.6395,134.5045,134.5129,100880.0
2018-04-19 15:50:00,159.45,159.61,159.45,159.49,80846.0,134.5214,134.6564,134.5214,134.5551,80846.0
2018-04-19 15:55:00,159.49,159.56,159.45,159.52,121736.0,134.5551,134.6142,134.5214,134.5804,121736.0
2018-04-20 09:30:00,159.33,159.85,159.16,159.31,326183.0,134.4201,134.8588,134.2767,134.4033,326183.0
2018-04-20 09:35:00,159.28,159.57,159.18,159.48,31697.0,134.378,134.6226,134.2936,134.5467,31697.0
2018-04-20 09:40:00,159.5,159.98,159.5,159.79,63080.0,134.5636,134.9685,134.5636,134.8082,63080.0
2018-04-20 09:45:00,159.83,160.08,159.73,159.91,22994.0,134.842,135.0529,134.7576,134.9095,22994.0
2018-04-20 09:50:00,159.93,160.16,159.93,160.13,26126.0,134.9263,135.1204,134.9263,135.0951,26126.0
2018-04-20 09:55:00,160.13,160.52,160.13,160.52,34757.0,135.0951,135.4241,135.0951,135.4241,34757.0
2018-04-20 10:00:00,160.53,160.73,160.46,160.48,53690.0,135.4325,135.6013,135.3735,135.3903,53690.0
2018-04-20 10:05:00,160.46,160.56,160.35,160.5,31718.0,135.3735,135.4578,135.2807,135.4072,31718.0
2018-04-20 10:10:00,160.48,160.49,160.31,160.42,32739.0,135.3903,135.3988,135.2469,135.3397,32739.0
2018-04-20 10:15:00,160.44,160.47,160.19,160.46,29695.0,135.3566,135.3819,135.1457,135.3735,29695.0
2018-04-20 10:20:00,160.46,160.64,160.46,160.49,35974.0,135.3735,135.5253,135.3735,135.3988,35974.0
2018-04-20 10:25:00,160.5,160.7,160.5,160.64,33901.0,135.4072,135.5759,135.4072,135.5253,33901.0
2018-04-20 10:30:00,160.63,160.63,160.47,160.51,35932.0,135.5169,135.5169,135.3819,135.4157,35932.0
2018-04-20 10:35:00,160.52,160.57,160.22,160.32,26862.0,135.4241,135.4663,135.171,135.2554,26862.0
2018-04-20 10:40:00,160.34,160.47,160.28,160.47,19881.0,135.2722,135.3819,135.2216,135.3819,19881.0
2018-04-20 10:45:00,160.47,160.49,160.21,160.23,23427.0,135.3819,135.3988,135.1626,135.1794,23427.0
2018-04-20 10:50:00,160.24,160.3,159.97,160.11,31911.0,135.1879,135.2385,134.9601,135.0782,31911.0
2018-04-20 10:55:00,160.11,160.2,160.06,160.19,24412.0,135.0782,135.1541,135.036,135.1457,24412.0
2018-04-20 11:00:00,160.19,160.37,160.14,160.28,40760.0,135.1457,135.2975,135.1035,135.2216,40760.0
2018-04-20 11:05:00,160.26,160.41,160.1,160.11,24179.0,135.2047,135.3313,135.0698,135.0782,24179.0
2018-04-20 11:10:00,160.14,160.14,159.82,159.89,25346.0,135.1035,135.1035,134.8335,134.8926,25346.0
2018-04-20 11:15:00,159.92,160.08,159.82,160.08,15508.0,134.9179,135.0529,134.8335,135.0529,15508.0
2018-04-20 11:20:00,160.09,160.13,159.91,159.91,17501.0,135.0613,135.0951,134.9095,134.9095,17501.0
2018-04-20 11:25:00,159.93,160.03,159.8,159.86,14209.0,134.9263,135.0107,134.8167,134.8673,14209.0
2018-04-20 11:30:00,159.84,160.0,159.84,159.87,11518.0,134.8504,134.9854,134.8504,134.8757,11518.0
2018-04-20 11:35:00,159.87,159.9,159.69,159.89,16609.0,134.8757,134.901,134.7239,134.8926,16609.0
2018-04-20 11:40:00,159.87,159.95,159.78,159.8,9343.0,134.8757,134.9432,134.7998,134.8167,9343.0
2018-04-20 11:45:00,159.8,159.9,159.68,159.9,12762.0,134.8167,134.901,134.7154,134.901,12762.0
2018-04-20 11:50:00,159.88,159.95,159.81,159.91,16768.0,134.8841,134.9432,134.8251,134.9095,16768.0
2018-04-20 11:55:00,159.9,159.9,159.7,159.75,18512.0,134.901,134.901,134.7323,134.7745,18512.0
2018-04-20 12:00:00,159.77,159.8,159.57,159.57,16514.0,134.7913,134.8167,134.6226,134.6226,16514.0
2018-04-20 12:05:00,159.55,159.73,159.55,159.59,24385.0,134.6057,134.7576,134.6057,134.6395,24385.0
2018-04-20 12:10:00,159.57,159.62,159.48,159.5,10857.0,134.6226,134.6648,134.5467,134.5636,10857.0
2018-04-20 12:15:00,159.51,159.53,159.19,159.19,28162.0,134.572,134.5889,134.302,134.302,28162.0
2018-04-20 12:20:00,159.21,159.46,159.16,159.33,35599.0,134.3189,134.5298,134.2767,134.4201,35599.0
2018-04-20 12:25:00,159.33,159.52,159.3,159.47,13164.0,134.4201,134.5804,134.3948,134.5382,13164.0
2018-04-20 12:30:00,159.48,159.48,159.26,159.41,19585.0,134.5467,134.5467,134.3611,134.4876,19585.0
2018-04-20 12:35:00,159.43,159.55,159.34,159.34,12201.0,134.5045,134.6057,134.4286,134.4286,12201.0
2018-04-20 12:40:00,159.37,159.4,159.22,159.31,19434.0,134.4539,134.4792,134.3273,134.4033,19434.0
2018-04-20 12:45:00,159.31,159.35,159.09,159.19,19043.0,134.4033,134.437,134.2177,134.302,19043.0
2018-04-20 12:50:00,159.19,159.21,159.08,159.14,15788.0,134.302,134.3189,134.2092,134.2598,15788.0
2018-04-20 12:55:00,159.13,159.29,159.12,159.2,13909.0,134.2514,134.3864,134.243,134.3105,13909.0
2018-04-20 13:00:00,159.19,159.29,159.13,159.17,18111.0,134.302,134.3864,134.2514,134.2851,18111.0
2018-04-20 13:05:00,159.21,159.27,159.08,159.17,19411.0,134.3189,134.3695,134.2092,134.2851,19411.0
2018-04-20 13:10:00,159.18,159.38,159.17,159.32,13947.0,134.2936,134.4623,134.2851,134.4117,13947.0
2018-04-20 13:15:00,159.34,159.4,159.3,159.3,8963.0,134.4286,134.4792,134.3948,134.3948,8963.0
2018-04-20 13:20:00,159.29,159.29,159.13,159.17,13628.0,134.3864,134.3864,134.2514,134.2851,13628.0
2018-04-20 13:25:00,159.18,159.33,159.08,159.33,15820.0,134.2936,134.4201,134.2092,134.4201,15820.0
2018-04-20 13:30:00,159.31,159.35,159.25,159.27,12346.0,134.4033,134.437,134.3526,134.3695,12346.0
2018-04-20 13:35:00,159.26,159.5,159.26,159.43,19934.0,134.3611,134.5636,134.3611,134.5045,19934.0
2018-04-20 13:40:00,159.43,159.53,159.43,159.5,14547.0,134.5045,134.5889,134.5045,134.5636,14547.0
2018-04-20 13:45:00,159.52,159.56,159.45,159.45,18005.0,134.5804,134.6142,134.5214,134.5214,18005.0
2018-04-20 13:50:00,159.46,159.46,159.31,159.31,14071.0,134.5298,134.5298,134.4033,134.4033,14071.0
2018-04-20 13:55:00,159.3,159.42,159.29,159.29,12624.0,134.3948,134.4961,134.3864,134.3864,12624.0
2018-04-20 14:00:00,159.3,159.33,159.22,159.27,20142.0,134.3948,134.4201,134.3273,134.3695,20142.0
2018-04-20 14:05:00,159.28,159.36,159.27,159.36,14438.0,134.378,134.4454,134.3695,134.4454,14438.0
2018-04-20 14:10:00,159.35,159.36,159.11,159.11,24011.0,134.437,134.4454,134.2345,134.2345,24011.0
2018-04-20 14:15:00,159.09,159.13,159.01,159.04,14417.0,134.2177,134.2514,134.1502,134.1755,14417.0
2018-04-20 14:20:00,159.04,159.25,159.03,159.25,30709.0,134.1755,134.3526,134.167,134.3526,30709.0
2018-04-20 14:25:00,159.23,159.3,159.1,159.29,18567.0,134.3358,134.3948,134.2261,134.3864,18567.0
2018-04-20 14:30:00,159.29,159.39,159.09,159.16,18830.0,134.3864,134.4708,134.2177,134.2767,18830.0
2018-04-20 14:35:00,159.16,159.27,159.13,159.2,21000.0,134.2767,134.3695,134.2514,134.3105,21000.0
2018-04-20 14:40:00,159.22,159.41,159.19,159.2,56054.0,134.3273,134.4876,134.302,134.3105,56054.0
2018-04-20 14:45:00,159.19,159.24,159.16,159.23,23272.0,134.302,134.3442,134.2767,134.3358,23272.0
2018-04-20 14:50:00,159.23,159.32,159.2,159.32,28401.0,134.3358,134.4117,134.3105,134.4117,28401.0
2018-04-20 14:55:00,159.31,159.38,159.29,159.35,32648.0,134.4033,134.4623,134.3864,134.437,32648.0
2018-04-20 15:00:00,159.36,159.36,159.21,159.28,22692.0,134.4454,134.4454,134.3189,134.378,22692.0
2018-04-20 15:05:00,159.29,159.29,159.06,159.08,28034.0,134.3864,134.3864,134.1923,134.2092,28034.0
2018-04-20 15:10:00,159.09,159.24,159.09,159.2,21296.0,134.2177,134.3442,134.2177,134.3105,21296.0
2018-04-20 15:15:00,159.2,159.24,159.01,159.02,24954.0,134.3105,134.3442,134.1502,134.1586,24954.0
2018-04-20 15:20:00,159.03,159.17,159.01,159.16,27148.0,134.167,134.2851,134.1502,134.2767,27148.0
2018-04-20 15:25:00,159.16,159.2,159.01,159.06,30873.0,134.2767,134.3105,134.1502,134.1923,30873.0
2018-04-20 15:30:00,159.06,159.07,158.93,158.97,35470.0,134.1923,134.2008,134.0827,134.1164,35470.0
2018-04-20 15:35:00,158.98,159.07,158.94,158.95,64332.0,134.1249,134.2008,134.0911,134.0995,64332.0
2018-04-20 15:40:00,158.97,159.01,158.82,158.84,56486.0,134.1164,134.1502,133.9899,134.0067,56486.0
2018-04-20 15:45:00,158.85,158.85,158.51,158.64,116750.0,134.0152,134.0152,133.7283,133.838,116750.0
2018-04-20 15:50:00,158.66,158.78,158.58,158.64,128910.0,133.8549,133.9561,133.7874,133.838,128910.0
2018-04-20 15:55:00,158.64,158.77,158.6,158.77,257339.0,133.838,133.9477,133.8043,133.9477,257339.0
2018-04-23 09:30:00,158.97,159.26,158.35,159.07,78089.0,134.1164,134.3611,133.5933,134.2008,78089.0
2018-04-23 09:35:00,159.07,159.21,158.73,158.87,17040.0,134.2008,134.3189,133.9139,134.0321,17040.0
2018-04-23 09:40:00,158.83,158.9,158.46,158.8,32118.0,133.9983,134.0574,133.6862,133.973,32118.0
2018-04-23 09:45:00,158.8,158.82,158.3,158.46,49468.0,133.973,133.9899,133.5512,133.6862,49468.0
2018-04-23 09:50:00,158.45,158.54,158.31,158.32,47123.0,133.6777,133.7536,133.5596,133.568,47123.0
2018-04-23 09:55:00,158.32,158.64,158.15,158.6,76889.0,133.568,133.838,133.4246,133.8043,76889.0
2018-04-23 10:00:00,158.62,158.85,158.57,158.85,24495.0,133.8211,134.0152,133.779,134.0152,24495.0
2018-04-23 10:05:00,158.86,158.99,158.69,158.69,24260.0,134.0236,134.1333,133.8802,133.8802,24260.0
2018-04-23 10:10:00,158.7,158.83,158.66,158.72,12643.0,133.8886,133.9983,133.8549,133.9055,12643.0
2018-04-23 10:15:00,158.73,158.93,158.67,158.93,42588.0,133.9139,134.0827,133.8633,134.0827,42588.0
2018-04-23 10:20:00,158.91,158.91,158.8,158.86,39212.0,134.0658,134.0658,133.973,134.0236,39212.0
2018-04-23 10:25:00,158.86,158.99,158.85,158.99,57675.0,134.0236,134.1333,134.0152,134.1333,57675.0
2018-04-23 10:30:00,158.99,159.06,158.6,158.92,53752.0,134.1333,134.1923,133.8043,134.0742,53752.0
2018-04-23 10:35:00,158.94,158.94,158.67,158.81,27305.0,134.0911,134.0911,133.8633,133.9814,27305.0
2018-04-23 10:40:00,158.79,159.03,158.73,159.0,18472.0,133.9646,134.167,133.9139,134.1417,18472.0
2018-04-23 10:45:00,159.02,159.18,159.02,159.12,15744.0,134.1586,134.2936,134.1586,134.243,15744.0
2018-04-23 10:50:00,159.13,159.3,159.06,159.25,42112.0,134.2514,134.3948,134.1923,134.3526,42112.0
2018-04-23 10:55:00,159.26,159.49,159.22,159.42,28128.0,134.3611,134.5551,134.3273,134.4961,28128.0
2018-04-23 11:00:00,159.43,159.45,159.17,159.42,32342.0,134.5045,134.5214,134.2851,134.4961,32342.0
2018-04-23 11:05:00,159.42,159.52,159.38,159.47,16413.0,134.4961,134.5804,134.4623,134.5382,16413.0
2018-04-23 11:10:00,159.52,159.55,159.42,159.52,28809.0,134.5804,134.6057,134.4961,134.5804,28809.0
2018-04-23 11:15:00,159.54,159.57,159.29,159.33,42318.0,134.5973,134.6226,134.3864,134.4201,42318.0
2018-04-23 11:20:00,159.35,159.69,159.35,159.63,20025.0,134.437,134.7239,134.437,134.6732,20025.0
2018-04-23 11:25:00,159.62,159.62,159.39,159.48,12564.0,134.6648,134.6648,134.4708,134.5467,12564.0
2018-04-23 11:30:00,159.47,159.51,159.23,159.33,18676.0,134.5382,134.572,134.3358,134.4201,18676.0
2018-04-23 11:35:00,159.31,159.41,159.27,159.33,13357.0,134.4033,134.4876,134.3695,134.4201,13357.0
2018-04-23 11:40:00,159.33,159.39,159.23,159.24,20232.0,134.4201,134.4708,134.3358,134.3442,20232.0
2018-04-23 11:45:00,159.21,159.23,159.03,159.05,15461.0,134.3189,134.3358,134.167,134.1839,15461.0
2018-04-23 11:50:00,159.03,159.15,159.0,159.14,22679.0,134.167,134.2683,134.1417,134.2598,22679.0
2018-04-23 11:55:00,159.19,159.21,159.06,159.2,15607.0,134.302,134.3189,134.1923,134.3105,15607.0
2018-04-23 12:00:00,159.23,159.32,159.21,159.26,8123.0,134.3358,134.4117,134.3189,134.3611,8123.0
2018-04-23 12:05:00,159.3,159.33,159.26,159.27,8109.0,134.3948,134.4201,134.3611,134.3695,8109.0
2018-04-23 12:10:00,159.2,159.29,159.18,159.22,7057.0,134.3105,134.3864,134.2936,134.3273,7057.0
2018-04-23 12:15:00,159.2,159.27,159.12,159.17,12022.0,134.3105,134.3695,134.243,134.2851,12022.0
2018-04-23 12:20:00,159.18,159.19,159.07,159.12,8163.0,134.2936,134.302,134.2008,134.243,8163.0
2018-04-23 12:25:00,159.09,159.15,159.08,159.1,13346.0,134.2177,134.2683,134.2092,134.2261,13346.0
2018-04-23 12:30:00,159.1,159.22,159.08,159.17,11190.0,134.2261,134.3273,134.2092,134.2851,11190.0
2018-04-23 12:35:00,159.17,159.17,159.08,159.16,9799.0,134.2851,134.2851,134.2092,134.2767,9799.0
2018-04-23 12:40:00,159.16,159.18,159.07,159.09,8168.0,134.2767,134.2936,134.2008,134.2177,8168.0
2018-04-23 12:45:00,159.12,159.19,159.02,159.03,17362.0,134.243,134.302,134.1586,134.167,17362.0
2018-04-23 12:50:00,159.02,159.07,158.9,158.9,8583.0,134.1586,134.2008,134.0574,134.0574,8583.0
2018-04-23 12:55:00,158.89,158.96,158.86,158.94,7620.0,134.0489,134.108,134.0236,134.0911,7620.0
2018-04-23 13:00:00,158.97,159.11,158.96,159.05,13761.0,134.1164,134.2345,134.108,134.1839,13761.0
2018-04-23 13:05:00,159.03,159.03,158.96,158.99,7244.0,134.167,134.167,134.108,134.1333,7244.0
2018-04-23 13:10:00,158.99,159.1,158.99,159.1,4262.0,134.1333,134.2261,134.1333,134.2261,4262.0
2018-04-23 13:15:00,159.11,159.12,159.04,159.12,12853.0,134.2345,134.243,134.1755,134.243,12853.0
2018-04-23 13:20:00,159.11,159.11,159.02,159.05,5033.0,134.2345,134.2345,134.1586,134.1839,5033.0
2018-04-23 13:25:00,159.04,159.16,159.04,159.12,7668.0,134.1755,134.2767,134.1755,134.243,7668.0
2018-04-23 13:30:00,159.12,159.24,159.11,159.11,26439.0,134.243,134.3442,134.2345,134.2345,26439.0
2018-04-23 13:35:00,159.14,159.27,159.14,159.25,8379.0,134.2598,134.3695,134.2598,134.3526,8379.0
2018-04-23 13:40:00,159.23,159.23,159.15,159.19,13362.0,134.3358,134.3358,134.2683,134.302,13362.0
2018-04-23 13:45:00,159.18,159.28,159.17,159.28,3684.0,134.2936,134.378,134.2851,134.378,3684.0
2018-04-23 13:50:00,159.27,159.39,159.27,159.36,9093.0,134.3695,134.4708,134.3695,134.4454,9093.0
2018-04-23 13:55:00,159.33,159.42,159.33,159.36,8919.0,134.4201,134.4961,134.4201,134.4454,8919.0
2018-04-23 14:00:00,159.38,159.38,159.16,159.16,8841.0,134.4623,134.4623,134.2767,134.2767,8841.0
2018-04-23 14:05:00,159.17,159.17,158.81,158.81,15134.0,134.2851,134.2851,133.9814,133.9814,15134.0
2018-04-23 14:10:00,158.82,158.86,158.68,158.68,29593.0,133.9899,134.0236,133.8718,133.8718,29593.0
2018-04-23 14:15:00,158.65,158.88,158.63,158.85,24383.0,133.8464,134.0405,133.8296,134.0152,24383.0
2018-04-23 14:20:00,158.85,158.9,158.7,158.73,15790.0,134.0152,134.0574,133.8886,133.9139,15790.0
2018-04-23 14:25:00,158.72,158.83,158.62,158.72,14243.0,133.9055,133.9983,133.8211,133.9055,14243.0
2018-04-23 14:30:00,158.7,158.82,158.67,158.79,13977.0,133.8886,133.9899,133.8633,133.9646,13977.0
2018-04-23 14:35:00,158.79,158.93,158.75,158.89,23203.0,133.9646,134.0827,133.9308,134.0489,23203.0
2018-04-23 14:40:00,158.89,159.07,158.88,159.02,49171.0,134.0489,134.2008,134.0405,134.1586,49171.0
2018-04-23 14:45:00,158.98,159.02,158.77,158.77,12861.0,134.1249,134.1586,133.9477,133.9477,12861.0
2018-04-23 14:50:00,158.75,158.82,158.6,158.62,8876.0,133.9308,133.9899,133.8043,133.8211,8876.0
2018-04-23 14:55:00,158.61,158.74,158.53,158.74,13788.0,133.8127,133.9224,133.7452,133.9224,13788.0
2018-04-23 15:00:00,158.7,158.88,158.69,158.83,9807.0,133.8886,134.0405,133.8802,133.9983,9807.0
2018-04-23 15:05:00,158.84,158.88,158.76,158.77,9503.0,134.0067,134.0405,133.9392,133.9477,9503.0
2018-04-23 15:10:00,158.78,158.88,158.75,158.81,17457.0,133.9561,134.0405,133.9308,133.9814,17457.0
2018-04-23 15:15:00,158.81,158.84,158.79,158.83,9940.0,133.9814,134.0067,133.9646,133.9983,9940.0
2018-04-23 15:20:00,158.83,158.96,158.71,158.75,14284.0,133.9983,134.108,133.8971,133.9308,14284.0
2018-04-23 15:25:00,158.74,158.89,158.73,158.88,8448.0,133.9224,134.0489,133.9139,134.0405,8448.0
2018-04-23 15:30:00,158.86,158.91,158.79,158.85,12296.0,134.0236,134.0658,133.9646,134.0152,12296.0
2018-04-23 15:35:00,158.84,158.91,158.79,158.82,19170.0,134.0067,134.0658,133.9646,133.9899,19170.0
2018-04-23 15:40:00,158.82,159.03,158.77,159.02,22917.0,133.9899,134.167,133.9477,134.1586,22917.0
2018-04-23 15:45:00,159.04,159.19,159.03,159.18,47839.0,134.1755,134.302,134.167,134.2936,47839.0
2018-04-23 15:50:00,159.16,159.21,158.92,158.96,53599.0,134.2767,134.3189,134.0742,134.108,53599.0
2018-04-23 15:55:00,158.97,159.06,158.8,158.98,130035.0,134.1164,134.1923,133.973,134.1249,130035.0
2018-04-24 09:30:00,159.75,159.75,159.36,159.72,128788.0,134.7745,134.7745,134.4454,134.7492,128788.0
2018-04-24 09:35:00,159.69,159.83,159.56,159.56,38169.0,134.7239,134.842,134.6142,134.6142,38169.0
2018-04-24 09:40:00,159.56,159.71,159.56,159.62,17456.0,134.6142,134.7407,134.6142,134.6648,17456.0
2018-04-24 09:45:00,159.63,159.76,159.61,159.68,53897.0,134.6732,134.7829,134.6564,134.7154,53897.0
2018-04-24 09:50:00,159.69,159.71,159.42,159.42,39681.0,134.7239,134.7407,134.4961,134.4961,39681.0
2018-04-24 09:55:00,159.41,159.49,159.2,159.2,35662.0,134.4876,134.5551,134.3105,134.3105,35662.0
2018-04-24 10:00:00,159.26,159.3,159.04,159.22,43673.0,134.3611,134.3948,134.1755,134.3273,43673.0
2018-04-24 10:05:00,159.22,159.4,159.22,159.32,32380.0,134.3273,134.4792,134.3273,134.4117,32380.0
2018-04-24 10:10:00,159.37,159.45,159.28,159.32,27623.0,134.4539,134.5214,134.378,134.4117,27623.0
2018-04-24 10:15:00,159.29,159.36,159.15,159.21,31208.0,134.3864,134.4454,134.2683,134.3189,31208.0
2018-04-24 10:20:00,159.21,159.3,159.15,159.18,21545.0,134.3189,134.3948,134.2683,134.2936,21545.0
2018-04-24 10:25:00,159.19,159.27,159.03,159.03,36034.0,134.302,134.3695,134.167,134.167,36034.0
2018-04-24 10:30:00,159.05,159.14,158.93,158.95,31897.0,134.1839,134.2598,134.0827,134.0995,31897.0
2018-04-24 10:35:00,158.97,159.12,158.84,159.12,26818.0,134.1164,134.243,134.0067,134.243,26818.0
2018-04-24 10:40:00,159.1,159.15,158.95,159.07,14936.0,134.2261,134.2683,134.0995,134.2008,14936.0
2018-04-24 10:45:00,159.08,159.19,159.07,159.15,11102.0,134.2092,134.302,134.2008,134.2683,11102.0
2018-04-24 10:50:00,159.17,159.3,159.11,159.14,19754.0,134.2851,134.3948,134.2345,134.2598,19754.0
2018-04-24 10:55:00,159.1,159.31,159.03,159.13,19867.0,134.2261,134.4033,134.167,134.2514,19867.0
2018-04-24 11:00:00,159.1,159.26,159.07,159.22,13701.0,134.2261,134.3611,134.2008,134.3273,13701.0
2018-04-24 11:05:00,159.21,159.4,159.16,159.35,17406.0,134.3189,134.4792,134.2767,134.437,17406.0
2018-04-24 11:10:00,159.35,159.57,159.35,159.57,16613.0,134.437,134.6226,134.437,134.6226,16613.0
2018-04-24 11:15:00,159.56,159.6,159.3,159.44,23914.0,134.6142,134.6479,134.3948,134.5129,23914.0
2018-04-24 11:20:00,159.49,159.6,159.44,159.5,19573.0,134.5551,134.6479,134.5129,134.5636,19573.0
2018-04-24 11:25:00,159.5,159.61,159.43,159.6,15968.0,134.5636,134.6564,134.5045,134.6479,15968.0
2018-04-24 11:30:00,159.61,159.64,159.26,159.37,19354.0,134.6564,134.6817,134.3611,134.4539,19354.0
2018-04-24 11:35:00,159.35,159.38,159.17,159.3,15143.0,134.437,134.4623,134.2851,134.3948,15143.0
2018-04-24 11:40:00,159.32,159.41,159.15,159.19,24065.0,134.4117,134.4876,134.2683,134.302,24065.0
2018-04-24 11:45:00,159.2,159.34,159.2,159.29,17281.0,134.3105,134.4286,134.3105,134.3864,17281.0
2018-04-24 11:50:00,159.27,159.35,159.2,159.28,22961.0,134.3695,134.437,134.3105,134.378,22961.0
2018-04-24 11:55:00,159.31,159.46,159.24,159.24,27247.0,134.4033,134.5298,134.3442,134.3442,27247.0
2018-04-24 12:00:00,159.23,159.31,159.12,159.25,11306.0,134.3358,134.4033,134.243,134.3526,11306.0
2018-04-24 12:05:00,159.28,159.36,159.14,159.15,12932.0,134.378,134.4454,134.2598,134.2683,12932.0
2018-04-24 12:10:00,159.13,159.18,159.03,159.07,15120.0,134.2514,134.2936,134.167,134.2008,15120.0
2018-04-24 12:15:00,159.12,159.17,158.7,158.84,26058.0,134.243,134.2851,133.8886,134.0067,26058.0
2018-04-24 12:20:00,158.83,159.0,158.7,158.91,15779.0,133.9983,134.1417,133.8886,134.0658,15779.0
2018-04-24 12:25:00,158.9,158.92,158.76,158.81,13373.0,134.0574,134.0742,133.9392,133.9814,13373.0
2018-04-24 12:30:00,158.79,158.89,158.74,158.74,11228.0,133.9646,134.0489,133.9224,133.9224,11228.0
2018-04-24 12:35:00,158.72,158.8,158.61,158.8,12629.0,133.9055,133.973,133.8127,133.973,12629.0
2018-04-24 12:40:00,158.78,158.78,158.59,158.7,15489.0,133.9561,133.9561,133.7958,133.8886,15489.0
2018-04-24 12:45:00,158.68,158.77,158.64,158.74,22337.0,133.8718,133.9477,133.838,133.9224,22337.0
2018-04-24 12:50:00,158.75,158.84,158.68,158.71,15078.0,133.9308,134.0067,133.8718,133.8971,15078.0
2018-04-24 12:55:00,158.7,158.71,158.16,158.16,24363.0,133.8886,133.8971,133.4331,133.4331,24363.0
2018-04-24 13:00:00,158.13,158.26,158.09,158.25,18324.0,133.4077,133.5174,133.374,133.509,18324.0
2018-04-24 13:05:00,158.23,158.34,158.15,158.21,12007.0,133.4921,133.5849,133.4246,133.4752,12007.0
2018-04-24 13:10:00,158.31,158.31,158.11,158.28,10516.0,133.5596,133.5596,133.3909,133.5343,10516.0
2018-04-24 13:15:00,158.28,158.31,157.95,157.98,24773.0,133.5343,133.5596,133.2559,133.2812,24773.0
2018-04-24 13:20:00,158.01,158.11,157.95,157.99,11369.0,133.3065,133.3909,133.2559,133.2896,11369.0
2018-04-24 13:25:00,158.0,158.09,157.8,157.98,20526.0,133.2981,133.374,133.1293,133.2812,20526.0
2018-04-24 13:30:00,158.0,158.04,157.85,157.88,8642.0,133.2981,133.3318,133.1715,133.1968,8642.0
2018-04-24 13:35:00,157.86,157.98,157.78,157.8,21485.0,133.18,133.2812,133.1125,133.1293,21485.0
2018-04-24 13:40:00,157.84,157.88,157.71,157.81,16812.0,133.1631,133.1968,133.0534,133.1378,16812.0
2018-04-24 13:45:00,157.78,157.88,157.7,157.8,12095.0,133.1125,133.1968,133.045,133.1293,12095.0
2018-04-24 13:50:00,157.79,157.79,157.53,157.64,20476.0,133.1209,133.1209,132.9015,132.9944,20476.0
2018-04-24 13:55:00,157.62,157.63,157.35,157.51,17952.0,132.9775,132.9859,132.7497,132.8847,17952.0
2018-04-24 14:00:00,157.52,157.53,157.2,157.22,20938.0,132.8931,132.9015,132.6231,132.64,20938.0
2018-04-24 14:05:00,157.16,157.34,156.98,157.31,28132.0,132.5894,132.7413,132.4375,132.7159,28132.0
2018-04-24 14:10:00,157.32,157.64,157.32,157.54,13623.0,132.7244,132.9944,132.7244,132.91,13623.0
2018-04-24 14:15:00,157.49,157.49,157.27,157.28,13908.0,132.8678,132.8678,132.6822,132.6906,13908.0
2018-04-24 14:20:00,157.33,157.38,157.27,157.36,21853.0,132.7328,132.775,132.6822,132.7581,21853.0
2018-04-24 14:25:00,157.36,157.4,157.01,157.02,18425.0,132.7581,132.7919,132.4628,132.4713,18425.0
2018-04-24 14:30:00,157.02,157.17,156.98,157.14,18363.0,132.4713,132.5978,132.4375,132.5725,18363.0
2018-04-24 14:35:00,157.15,157.2,156.76,156.83,21814.0,132.581,132.6231,132.2519,132.311,21814.0
2018-04-24 14:40:00,156.86,157.33,156.86,157.32,20063.0,132.3363,132.7328,132.3363,132.7244,20063.0
2018-04-24 14:45:00,157.26,157.29,157.07,157.12,13046.0,132.6738,132.6991,132.5135,132.5556,13046.0
2018-04-24 14:50:00,157.12,157.26,156.96,157.1,25160.0,132.5556,132.6738,132.4207,132.5388,25160.0
2018-04-24 14:55:00,157.12,157.43,157.11,157.29,22047.0,132.5556,132.8172,132.5472,132.6991,22047.0
2018-04-24 15:00:00,157.34,157.55,157.27,157.46,42402.0,132.7413,132.9184,132.6822,132.8425,42402.0
2018-04-24 15:05:00,157.47,157.56,157.43,157.46,22274.0,132.8509,132.9269,132.8172,132.8425,22274.0
2018-04-24 15:10:00,157.48,157.57,157.32,157.48,17782.0,132.8594,132.9353,132.7244,132.8594,17782.0
2018-04-24 15:15:00,157.49,157.59,157.3,157.34,29489.0,132.8678,132.9522,132.7075,132.7413,29489.0
2018-04-24 15:20:00,157.31,157.51,157.29,157.41,43366.0,132.7159,132.8847,132.6991,132.8003,43366.0
2018-04-24 15:25:00,157.39,157.45,157.21,157.26,29814.0,132.7834,132.8341,132.6316,132.6738,29814.0
2018-04-24 15:30:00,157.25,157.25,157.03,157.03,34105.0,132.6653,132.6653,132.4797,132.4797,34105.0
2018-04-24 15:35:00,157.05,157.14,156.95,157.14,55973.0,132.4966,132.5725,132.4122,132.5725,55973.0
2018-04-24 15:40:00,157.14,157.22,156.99,157.05,81680.0,132.5725,132.64,132.446,132.4966,81680.0
2018-04-24 15:45:00,157.03,157.49,156.94,157.34,86593.0,132.4797,132.8678,132.4038,132.7413,86593.0
2018-04-24 15:50:00,157.34,157.51,157.32,157.35,66074.0,132.7413,132.8847,132.7244,132.7497,66074.0
2018-04-24 15:55:00,157.36,157.44,157.14,157.34,105872.0,132.7581,132.8256,132.5725,132.7413,105872.0
2018-04-25 09:30:00,157.09,157.34,155.3,155.85,197418.0,132.5303,132.7413,131.0202,131.4842,197418.0
2018-04-25 09:35:00,155.85,155.91,155.55,155.62,76992.0,131.4842,131.5348,131.2311,131.2902,76992.0
2018-04-25 09:40:00,155.64,156.14,155.63,155.82,65402.0,131.307,131.7289,131.2986,131.4589,65402.0
2018-04-25 09:45:00,155.8,156.26,155.41,156.14,66752.0,131.442,131.8301,131.113,131.7289,66752.0
2018-04-25 09:50:00,156.14,156.54,156.1,156.38,36686.0,131.7289,132.0663,131.6951,131.9313,36686.0
2018-04-25 09:55:00,156.38,156.51,155.98,156.09,86848.0,131.9313,132.041,131.5939,131.6867,86848.0
2018-04-25 10:00:00,156.06,156.19,155.84,156.03,45389.0,131.6614,131.771,131.4758,131.6361,45389.0
2018-04-25 10:05:00,156.07,156.28,156.07,156.13,43017.0,131.6698,131.847,131.6698,131.7204,43017.0
2018-04-25 10:10:00,156.13,156.38,156.07,156.19,30574.0,131.7204,131.9313,131.6698,131.771,30574.0
2018-04-25 10:15:00,156.18,156.18,155.77,155.8,26997.0,131.7626,131.7626,131.4167,131.442,26997.0
2018-04-25 10:20:00,155.79,156.06,155.78,156.04,27190.0,131.4336,131.6614,131.4251,131.6445,27190.0
2018-04-25 10:25:00,156.08,156.14,155.85,156.0,32753.0,131.6782,131.7289,131.4842,131.6108,32753.0
2018-04-25 10:30:00,156.03,156.27,155.91,156.12,55926.0,131.6361,131.8385,131.5348,131.712,55926.0
2018-04-25 10:35:00,156.15,156.21,155.89,155.91,34811.0,131.7373,131.7879,131.5179,131.5348,34811.0
2018-04-25 10:40:00,155.92,155.93,155.77,155.82,39812.0,131.5433,131.5517,131.4167,131.4589,39812.0
2018-04-25 10:45:00,155.83,155.88,155.72,155.81,40307.0,131.4673,131.5095,131.3745,131.4505,40307.0
2018-04-25 10:50:00,155.84,155.84,155.55,155.61,31237.0,131.4758,131.4758,131.2311,131.2817,31237.0
2018-04-25 10:55:00,155.62,155.86,155.61,155.83,17884.0,131.2902,131.4926,131.2817,131.4673,17884.0
2018-04-25 11:00:00,155.8,155.81,155.67,155.67,27498.0,131.442,131.4505,131.3323,131.3323,27498.0
2018-04-25 11:05:00,155.68,155.71,155.49,155.5,25220.0,131.3408,131.3661,131.1805,131.1889,25220.0
2018-04-25 11:10:00,155.5,155.61,155.39,155.49,27603.0,131.1889,131.2817,131.0961,131.1805,27603.0
2018-04-25 11:15:00,155.47,155.49,155.2,155.25,39327.0,131.1636,131.1805,130.9358,130.978,39327.0
2018-04-25 11:20:00,155.26,155.48,155.01,155.36,38867.0,130.9864,131.172,130.7755,131.0708,38867.0
2018-04-25 11:25:00,155.37,155.65,155.36,155.59,28105.0,131.0792,131.3155,131.0708,131.2649,28105.0
2018-04-25 11:30:00,155.58,155.67,155.32,155.39,19358.0,131.2564,131.3323,131.0371,131.0961,19358.0
2018-04-25 11:35:00,155.35,155.54,155.3,155.52,19437.0,131.0624,131.2227,131.0202,131.2058,19437.0
2018-04-25 11:40:00,155.5,155.75,155.47,155.73,22877.0,131.1889,131.3998,131.1636,131.383,22877.0
2018-04-25 11:45:00,155.69,155.7,155.54,155.57,19008.0,131.3492,131.3577,131.2227,131.248,19008.0
2018-04-25 11:50:00,155.53,155.71,155.53,155.71,23381.0,131.2142,131.3661,131.2142,131.3661,23381.0
2018-04-25 11:55:00,155.71,155.81,155.55,155.63,36923.0,131.3661,131.4505,131.2311,131.2986,36923.0
2018-04-25 12:00:00,155.6,155.72,155.57,155.7,24050.0,131.2733,131.3745,131.248,131.3577,24050.0
2018-04-25 12:05:00,155.71,155.79,155.62,155.75,16746.0,131.3661,131.4336,131.2902,131.3998,16746.0
2018-04-25 12:10:00,155.74,155.77,155.56,155.67,15465.0,131.3914,131.4167,131.2395,131.3323,15465.0
2018-04-25 12:15:00,155.66,155.82,155.63,155.78,17074.0,131.3239,131.4589,131.2986,131.4251,17074.0
2018-04-25 12:20:00,155.76,155.79,155.67,155.72,16746.0,131.4083,131.4336,131.3323,131.3745,16746.0
2018-04-25 12:25:00,155.72,155.86,155.66,155.71,16013.0,131.3745,131.4926,131.3239,131.3661,16013.0
2018-04-25 12:30:00,155.7,155.91,155.67,155.81,21152.0,131.3577,131.5348,131.3323,131.4505,21152.0
2018-04-25 12:35:00,155.8,155.84,155.67,155.79,28713.0,131.442,131.4758,131.3323,131.4336,28713.0
2018-04-25 12:40:00,155.8,155.81,155.69,155.75,12417.0,131.442,131.4505,131.3492,131.3998,12417.0
2018-04-25 12:45:00,155.77,155.88,155.76,155.8,16742.0,131.4167,131.5095,131.4083,131.442,16742.0
2018-04-25 12:50:00,155.8,155.83,155.72,155.75,12743.0,131.442,131.4673,131.3745,131.3998,12743.0
2018-04-25 12:55:00,155.76,155.98,155.76,155.9,14517.0,131.4083,131.5939,131.4083,131.5264,14517.0
2018-04-25 13:00:00,155.93,156.08,155.93,155.94,24598.0,131.5517,131.6782,131.5517,131.5601,24598.0
2018-04-25 13:05:00,155.94,156.17,155.92,156.1,17531.0,131.5601,131.7542,131.5433,131.6951,17531.0
2018-04-25 13:10:00,156.09,156.15,155.95,156.07,21712.0,131.6867,131.7373,131.5686,131.6698,21712.0
2018-04-25 13:15:00,156.05,156.12,155.89,155.9,17517.0,131.6529,131.712,131.5179,131.5264,17517.0
2018-04-25 13:20:00,155.91,155.97,155.78,155.84,16635.0,131.5348,131.5854,131.4251,131.4758,16635.0
2018-04-25 13:25:00,155.85,155.93,155.84,155.93,22540.0,131.4842,131.5517,131.4758,131.5517,22540.0
2018-04-25 13:30:00,155.93,156.26,155.91,156.23,23862.0,131.5517,131.8301,131.5348,131.8048,23862.0
2018-04-25 13:35:00,156.21,156.24,156.12,156.19,14183.0,131.7879,131.8132,131.712,131.771,14183.0
2018-04-25 13:40:00,156.2,156.33,156.16,156.16,25073.0,131.7795,131.8892,131.7457,131.7457,25073.0
2018-04-25 13:45:00,156.18,156.3,156.06,156.15,60976.0,131.7626,131.8638,131.6614,131.7373,60976.0
2018-04-25 13:50:00,156.19,156.2,156.06,156.09,18150.0,131.771,131.7795,131.6614,131.6867,18150.0
2018-04-25 13:55:00,156.12,156.34,156.03,156.25,62101.0,131.712,131.8976,131.6361,131.8217,62101.0
2018-04-25 14:00:00,156.27,156.31,156.05,156.21,34431.0,131.8385,131.8723,131.6529,131.7879,34431.0
2018-04-25 14:05:00,156.22,156.27,156.07,156.09,23883.0,131.7964,131.8385,131.6698,131.6867,23883.0
2018-04-25 14:10:00,156.08,156.14,155.96,156.06,27708.0,131.6782,131.7289,131.577,131.6614,27708.0
2018-04-25 14:15:00,156.08,156.25,156.08,156.21,12487.0,131.6782,131.8217,131.6782,131.7879,12487.0
2018-04-25 14:20:00,156.21,156.22,156.06,156.06,17315.0,131.7879,131.7964,131.6614,131.6614,17315.0
2018-04-25 14:25:00,156.09,156.21,155.97,155.98,22726.0,131.6867,131.7879,131.5854,131.5939,22726.0
2018-04-25 14:30:00,155.98,156.18,155.93,156.16,23018.0,131.5939,131.7626,131.5517,131.7457,23018.0
2018-04-25 14:35:00,156.18,156.29,156.09,156.26,21261.0,131.7626,131.8554,131.6867,131.8301,21261.0
2018-04-25 14:40:00,156.28,156.32,156.15,156.15,23288.0,131.847,131.8807,131.7373,131.7373,23288.0
2018-04-25 14:45:00,156.12,156.25,156.05,156.15,25495.0,131.712,131.8217,131.6529,131.7373,25495.0
2018-04-25 14:50:00,156.13,156.14,155.94,155.97,40689.0,131.7204,131.7289,131.5601,131.5854,40689.0
2018-04-25 14:55:00,155.97,156.19,155.93,156.18,30863.0,131.5854,131.771,131.5517,131.7626,30863.0
2018-04-25 15:00:00,156.15,156.36,156.11,156.33,31351.0,131.7373,131.9145,131.7036,131.8892,31351.0
2018-04-25 15:05:00,156.34,156.36,156.08,156.12,41210.0,131.8976,131.9145,131.6782,131.712,41210.0
2018-04-25 15:10:00,156.1,156.16,156.06,156.11,33650.0,131.6951,131.7457,131.6614,131.7036,33650.0
2018-04-25 15:15:00,156.1,156.18,156.08,156.09,25774.0,131.6951,131.7626,131.6782,131.6867,25774.0
2018-04-25 15:20:00,156.09,156.12,156.02,156.02,40291.0,131.6867,131.712,131.6276,131.6276,40291.0
2018-04-25 15:25:00,156.02,156.08,155.97,156.06,37113.0,131.6276,131.6782,131.5854,131.6614,37113.0
2018-04-25 15:30:00,156.06,156.17,155.97,156.03,52569.0,131.6614,131.7542,131.5854,131.6361,52569.0
2018-04-25 15:35:00,156.02,156.02,155.68,155.72,50424.0,131.6276,131.6276,131.3408,131.3745,50424.0
2018-04-25 15:40:00,155.74,155.79,155.64,155.65,68433.0,131.3914,131.4336,131.307,131.3155,68433.0
2018-04-25 15:45:00,155.66,155.66,155.53,155.63,141734.0,131.3239,131.3239,131.2142,131.2986,141734.0
2018-04-25 15:50:00,155.62,155.72,155.59,155.67,72585.0,131.2902,131.3745,131.2649,131.3323,72585.0
2018-04-25 15:55:00,155.67,155.95,155.65,155.95,152537.0,131.3323,131.5686,131.3155,131.5686,152537.0
2018-04-26 09:30:00,156.46,156.48,155.65,156.09,125670.0,131.9988,132.0157,131.3155,131.6867,125670.0
2018-04-26 09:35:00,156.14,156.42,156.07,156.28,70672.0,131.7289,131.9651,131.6698,131.847,70672.0
2018-04-26 09:40:00,156.3,156.57,156.07,156.39,53077.0,131.8638,132.0916,131.6698,131.9398,53077.0
2018-04-26 09:45:00,156.38,156.39,156.21,156.35,49254.0,131.9313,131.9398,131.7879,131.906,49254.0
2018-04-26 09:50:00,156.35,156.49,156.25,156.29,47763.0,131.906,132.0241,131.8217,131.8554,47763.0
2018-04-26 09:55:00,156.29,156.73,156.29,156.64,50946.0,131.8554,132.2266,131.8554,132.1507,50946.0
2018-04-26 10:00:00,156.64,156.79,156.63,156.73,39853.0,132.1507,132.2772,132.1423,132.2266,39853.0
2018-04-26 10:05:00,156.73,156.8,156.53,156.67,39989.0,132.2266,132.2857,132.0579,132.176,39989.0
2018-04-26 10:10:00,156.72,156.95,156.69,156.86,46562.0,132.2182,132.4122,132.1929,132.3363,46562.0
2018-04-26 10:15:00,156.9,156.96,156.7,156.7,43878.0,132.37,132.4207,132.2013,132.2013,43878.0
2018-04-26 10:20:00,156.72,157.08,156.69,156.96,43419.0,132.2182,132.5219,132.1929,132.4207,43419.0
2018-04-26 10:25:00,156.99,157.2,156.95,157.1,38395.0,132.446,132.6231,132.4122,132.5388,38395.0
2018-04-26 10:30:00,157.08,157.22,156.98,157.12,85375.0,132.5219,132.64,132.4375,132.5556,85375.0
2018-04-26 10:35:00,157.13,157.53,157.13,157.39,45252.0,132.5641,132.9015,132.5641,132.7834,45252.0
2018-04-26 10:40:00,157.41,157.58,157.34,157.44,36724.0,132.8003,132.9437,132.7413,132.8256,36724.0
2018-04-26 10:45:00,157.45,157.73,157.45,157.67,24523.0,132.8341,133.0703,132.8341,133.0197,24523.0
2018-04-26 10:50:00,157.68,158.11,157.68,158.03,37001.0,133.0281,133.3909,133.0281,133.3234,37001.0
2018-04-26 10:55:00,158.06,158.21,158.0,158.01,23119.0,133.3487,133.4752,133.2981,133.3065,23119.0
2018-04-26 11:00:00,158.01,158.18,157.84,158.16,43361.0,133.3065,133.4499,133.1631,133.4331,43361.0
2018-04-26 11:05:00,158.13,158.32,158.09,158.32,31155.0,133.4077,133.568,133.374,133.568,31155.0
2018-04-26 11:10:00,158.36,158.42,158.26,158.31,12809.0,133.6018,133.6524,133.5174,133.5596,12809.0
2018-04-26 11:15:00,158.3,158.3,158.1,158.14,19790.0,133.5512,133.5512,133.3824,133.4162,19790.0
2018-04-26 11:20:00,158.13,158.2,157.95,158.06,24393.0,133.4077,133.4668,133.2559,133.3487,24393.0
2018-04-26 11:25:00,158.09,158.29,158.07,158.25,16359.0,133.374,133.5427,133.3571,133.509,16359.0
2018-04-26 11:30:00,158.24,158.24,157.96,157.98,20128.0,133.5005,133.5005,133.2643,133.2812,20128.0
2018-04-26 11:35:00,157.97,158.13,157.95,157.99,20163.0,133.2728,133.4077,133.2559,133.2896,20163.0
2018-04-26 11:40:00,158.01,158.14,157.97,157.98,15998.0,133.3065,133.4162,133.2728,133.2812,15998.0
2018-04-26 11:45:00,158.02,158.2,158.0,158.16,23264.0,133.3149,133.4668,133.2981,133.4331,23264.0
2018-04-26 11:50:00,158.16,158.3,158.13,158.24,16697.0,133.4331,133.5512,133.4077,133.5005,16697.0
2018-04-26 11:55:00,158.26,158.47,158.26,158.47,19299.0,133.5174,133.6946,133.5174,133.6946,19299.0
2018-04-26 12:00:00,158.46,158.52,158.43,158.52,21886.0,133.6862,133.7368,133.6608,133.7368,21886.0
2018-04-26 12:05:00,158.52,158.63,158.5,158.55,17722.0,133.7368,133.8296,133.7199,133.7621,17722.0
2018-04-26 12:10:00,158.53,158.62,158.47,158.47,16428.0,133.7452,133.8211,133.6946,133.6946,16428.0
2018-04-26 12:15:00,158.47,158.68,158.43,158.68,21052.0,133.6946,133.8718,133.6608,133.8718,21052.0
2018-04-26 12:20:00,158.68,158.73,158.64,158.7,10680.0,133.8718,133.9139,133.838,133.8886,10680.0
2018-04-26 12:25:00,158.7,158.77,158.67,158.7,12534.0,133.8886,133.9477,133.8633,133.8886,12534.0
2018-04-26 12:30:00,158.71,158.73,158.6,158.61,15954.0,133.8971,133.9139,133.8043,133.8127,15954.0
2018-04-26 12:35:00,158.6,158.62,158.5,158.62,13453.0,133.8043,133.8211,133.7199,133.8211,13453.0
2018-04-26 12:40:00,158.61,158.61,158.53,158.59,9865.0,133.8127,133.8127,133.7452,133.7958,9865.0
2018-04-26 12:45:00,158.6,158.61,158.27,158.3,24912.0,133.8043,133.8127,133.5259,133.5512,24912.0
2018-04-26 12:50:00,158.3,158.42,158.27,158.41,61162.0,133.5512,133.6524,133.5259,133.644,61162.0
2018-04-26 12:55:00,158.43,158.49,158.26,158.28,10067.0,133.6608,133.7115,133.5174,133.5343,10067.0
2018-04-26 13:00:00,158.27,158.62,158.27,158.57,20207.0,133.5259,133.8211,133.5259,133.779,20207.0
2018-04-26 13:05:00,158.56,158.63,158.44,158.61,18611.0,133.7705,133.8296,133.6693,133.8127,18611.0
2018-04-26 13:10:00,158.62,158.96,158.58,158.95,33159.0,133.8211,134.108,133.7874,134.0995,33159.0
2018-04-26 13:15:00,158.94,159.09,158.92,159.06,32679.0,134.0911,134.2177,134.0742,134.1923,32679.0
2018-04-26 13:20:00,159.06,159.25,159.02,159.25,40794.0,134.1923,134.3526,134.1586,134.3526,40794.0
2018-04-26 13:25:00,159.25,159.41,159.18,159.28,33870.0,134.3526,134.4876,134.2936,134.378,33870.0
2018-04-26 13:30:00,159.28,159.33,159.22,159.22,28604.0,134.378,134.4201,134.3273,134.3273,28604.0
2018-04-26 13:35:00,159.24,159.24,159.12,159.2,24461.0,134.3442,134.3442,134.243,134.3105,24461.0
2018-04-26 13:40:00,159.21,159.21,159.08,159.11,15035.0,134.3189,134.3189,134.2092,134.2345,15035.0
2018-04-26 13:45:00,159.12,159.2,159.08,159.16,14553.0,134.243,134.3105,134.2092,134.2767,14553.0
2018-04-26 13:50:00,159.14,159.21,159.11,159.16,10343.0,134.2598,134.3189,134.2345,134.2767,10343.0
2018-04-26 13:55:00,159.18,159.28,159.17,159.22,17183.0,134.2936,134.378,134.2851,134.3273,17183.0
2018-04-26 14:00:00,159.2,159.27,159.17,159.24,26553.0,134.3105,134.3695,134.2851,134.3442,26553.0
2018-04-26 14:05:00,159.22,159.22,159.03,159.1,23696.0,134.3273,134.3273,134.167,134.2261,23696.0
2018-04-26 14:10:00,159.1,159.23,159.08,159.18,20332.0,134.2261,134.3358,134.2092,134.2936,20332.0
2018-04-26 14:15:00,159.19,159.2,159.05,159.12,18207.0,134.302,134.3105,134.1839,134.243,18207.0
2018-04-26 14:20:00,159.13,159.18,159.07,159.07,9824.0,134.2514,134.2936,134.2008,134.2008,9824.0
2018-04-26 14:25:00,159.06,159.08,159.01,159.05,12909.0,134.1923,134.2092,134.1502,134.1839,12909.0
2018-04-26 14:30:00,159.06,159.18,159.04,159.17,11723.0,134.1923,134.2936,134.1755,134.2851,11723.0
2018-04-26 14:35:00,159.18,159.26,159.15,159.26,21510.0,134.2936,134.3611,134.2683,134.3611,21510.0
2018-04-26 14:40:00,159.27,159.46,159.22,159.36,25614.0,134.3695,134.5298,134.3273,134.4454,25614.0
2018-04-26 14:45:00,159.34,159.36,159.19,159.2,13078.0,134.4286,134.4454,134.302,134.3105,13078.0
2018-04-26 14:50:00,159.18,159.31,159.18,159.31,15492.0,134.2936,134.4033,134.2936,134.4033,15492.0
2018-04-26 14:55:00,159.3,159.34,159.24,159.25,15967.0,134.3948,134.4286,134.3442,134.3526,15967.0
2018-04-26 15:00:00,159.26,159.42,159.25,159.41,14023.0,134.3611,134.4961,134.3526,134.4876,14023.0
2018-04-26 15:05:00,159.41,159.42,159.16,159.16,19981.0,134.4876,134.4961,134.2767,134.2767,19981.0
2018-04-26 15:10:00,159.18,159.33,159.16,159.27,28049.0,134.2936,134.4201,134.2767,134.3695,28049.0
2018-04-26 15:15:00,159.25,159.3,159.2,159.26,15614.0,134.3526,134.3948,134.3105,134.3611,15614.0
2018-04-26 15:20:00,159.24,159.25,159.16,159.2,31463.0,134.3442,134.3526,134.2767,134.3105,31463.0
2018-04-26 15:25:00,159.2,159.22,159.01,159.07,59037.0,134.3105,134.3273,134.1502,134.2008,59037.0
2018-04-26 15:30:00,159.08,159.22,159.07,159.2,34881.0,134.2092,134.3273,134.2008,134.3105,34881.0
2018-04-26 15:35:00,159.2,159.27,159.09,159.21,37119.0,134.3105,134.3695,134.2177,134.3189,37119.0
2018-04-26 15:40:00,159.21,159.28,159.11,159.26,41899.0,134.3189,134.378,134.2345,134.3611,41899.0
2018-04-26 15:45:00,159.26,159.31,159.17,159.29,86236.0,134.3611,134.4033,134.2851,134.3864,86236.0
2018-04-26 15:50:00,159.28,159.28,159.04,159.12,84451.0,134.378,134.378,134.1755,134.243,84451.0
2018-04-26 15:55:00,159.11,159.13,158.75,158.93,220400.0,134.2345,134.2514,133.9308,134.0827,220400.0
2018-04-27 09:30:00,159.48,159.85,158.96,159.5,136030.0,134.5467,134.8588,134.108,134.5636,136030.0
2018-04-27 09:35:00,159.45,159.7,159.26,159.68,82183.0,134.5214,134.7323,134.3611,134.7154,82183.0
2018-04-27 09:40:00,159.68,159.72,159.36,159.38,54431.0,134.7154,134.7492,134.4454,134.4623,54431.0
2018-04-27 09:45:00,159.36,159.45,158.66,158.75,61429.0,134.4454,134.5214,133.8549,133.9308,61429.0
2018-04-27 09:50:00,158.79,159.12,158.79,159.03,54568.0,133.9646,134.243,133.9646,134.167,54568.0
2018-04-27 09:55:00,159.06,159.12,158.8,158.8,140027.0,134.1923,134.243,133.973,133.973,140027.0
2018-04-27 10:00:00,158.75,159.22,158.61,159.09,40101.0,133.9308,134.3273,133.8127,134.2177,40101.0
2018-04-27 10:05:00,159.07,159.18,158.98,159.13,38009.0,134.2008,134.2936,134.1249,134.2514,38009.0
2018-04-27 10:10:00,159.11,159.12,158.75,158.85,46178.0,134.2345,134.243,133.9308,134.0152,46178.0
2018-04-27 10:15:00,158.86,159.01,158.75,158.98,33083.0,134.0236,134.1502,133.9308,134.1249,33083.0
2018-04-27 10:20:00,158.97,158.99,158.72,158.74,25985.0,134.1164,134.1333,133.9055,133.9224,25985.0
2018-04-27 10:25:00,158.74,158.75,158.47,158.71,33296.0,133.9224,133.9308,133.6946,133.8971,33296.0
2018-04-27 10:30:00,158.69,158.69,158.45,158.45,42408.0,133.8802,133.8802,133.6777,133.6777,42408.0
2018-04-27 10:35:00,158.46,158.59,158.45,158.59,50775.0,133.6862,133.7958,133.6777,133.7958,50775.0
2018-04-27 10:40:00,158.58,158.64,158.5,158.58,64763.0,133.7874,133.838,133.7199,133.7874,64763.0
2018-04-27 10:45:00,158.6,158.95,158.55,158.9,27494.0,133.8043,134.0995,133.7621,134.0574,27494.0
2018-04-27 10:50:00,158.89,159.1,158.83,159.0,27653.0,134.0489,134.2261,133.9983,134.1417,27653.0
2018-04-27 10:55:00,159.0,159.0,158.75,158.9,29602.0,134.1417,134.1417,133.9308,134.0574,29602.0
2018-04-27 11:00:00,158.91,159.07,158.79,158.91,45578.0,134.0658,134.2008,133.9646,134.0658,45578.0
2018-04-27 11:05:00,158.95,159.05,158.82,158.91,22570.0,134.0995,134.1839,133.9899,134.0658,22570.0
2018-04-27 11:10:00,158.91,159.14,158.85,159.03,23426.0,134.0658,134.2598,134.0152,134.167,23426.0
2018-04-27 11:15:00,159.03,159.3,158.91,159.2,31318.0,134.167,134.3948,134.0658,134.3105,31318.0
2018-04-27 11:20:00,159.23,159.25,159.1,159.13,15741.0,134.3358,134.3526,134.2261,134.2514,15741.0
2018-04-27 11:25:00,159.1,159.53,159.1,159.53,32808.0,134.2261,134.5889,134.2261,134.5889,32808.0
2018-04-27 11:30:00,159.5,159.52,159.31,159.31,18652.0,134.5636,134.5804,134.4033,134.4033,18652.0
2018-04-27 11:35:00,159.29,159.31,159.18,159.21,16751.0,134.3864,134.4033,134.2936,134.3189,16751.0
2018-04-27 11:40:00,159.19,159.21,158.97,159.02,12095.0,134.302,134.3189,134.1164,134.1586,12095.0
2018-04-27 11:45:00,159.02,159.11,158.96,158.96,20252.0,134.1586,134.2345,134.108,134.108,20252.0
2018-04-27 11:50:00,158.97,159.01,158.88,158.95,24841.0,134.1164,134.1502,134.0405,134.0995,24841.0
2018-04-27 11:55:00,158.91,159.13,158.89,159.13,25143.0,134.0658,134.2514,134.0489,134.2514,25143.0
2018-04-27 12:00:00,159.18,159.3,159.11,159.16,25205.0,134.2936,134.3948,134.2345,134.2767,25205.0
2018-04-27 12:05:00,159.17,159.28,159.08,159.08,20094.0,134.2851,134.378,134.2092,134.2092,20094.0
2018-04-27 12:10:00,159.1,159.1,158.93,159.0,21204.0,134.2261,134.2261,134.0827,134.1417,21204.0
2018-04-27 12:15:00,159.0,159.1,158.99,159.03,27811.0,134.1417,134.2261,134.1333,134.167,27811.0
2018-04-27 12:20:00,159.04,159.05,158.99,158.99,22265.0,134.1755,134.1839,134.1333,134.1333,22265.0
2018-04-27 12:25:00,158.99,158.99,158.84,158.97,32760.0,134.1333,134.1333,134.0067,134.1164,32760.0
2018-04-27 12:30:00,158.97,159.05,158.67,158.67,45891.0,134.1164,134.1839,133.8633,133.8633,45891.0
2018-04-27 12:35:00,158.67,158.71,158.21,158.27,40435.0,133.8633,133.8971,133.4752,133.5259,40435.0
2018-04-27 12:40:00,158.27,158.35,158.24,158.33,39561.0,133.5259,133.5933,133.5005,133.5765,39561.0
2018-04-27 12:45:00,158.34,158.89,158.33,158.89,41965.0,133.5849,134.0489,133.5765,134.0489,41965.0
2018-04-27 12:50:00,158.94,159.04,158.81,158.96,22212.0,134.0911,134.1755,133.9814,134.108,22212.0
2018-04-27 12:55:00,158.99,159.23,158.87,158.92,27717.0,134.1333,134.3358,134.0321,134.0742,27717.0
2018-04-27 13:00:00,158.95,159.04,158.81,158.83,25349.0,134.0995,134.1755,133.9814,133.9983,25349.0
2018-04-27 13:05:00,158.83,158.97,158.81,158.97,15900.0,133.9983,134.1164,133.9814,134.1164,15900.0
2018-04-27 13:10:00,158.97,159.05,158.86,159.01,14566.0,134.1164,134.1839,134.0236,134.1502,14566.0
2018-04-27 13:15:00,159.04,159.15,159.0,159.01,50992.0,134.1755,134.2683,134.1417,134.1502,50992.0
2018-04-27 13:20:00,159.0,159.09,158.91,159.09,16865.0,134.1417,134.2177,134.0658,134.2177,16865.0
2018-04-27 13:25:00,159.11,159.11,158.93,158.97,23768.0,134.2345,134.2345,134.0827,134.1164,23768.0
2018-04-27 13:30:00,158.99,159.05,158.91,158.91,29919.0,134.1333,134.1839,134.0658,134.0658,29919.0
2018-04-27 13:35:00,158.92,158.99,158.87,158.87,20695.0,134.0742,134.1333,134.0321,134.0321,20695.0
2018-04-27 13:40:00,158.89,158.89,158.71,158.78,35934.0,134.0489,134.0489,133.8971,133.9561,35934.0
2018-04-27 13:45:00,158.79,158.79,158.58,158.74,31264.0,133.9646,133.9646,133.7874,133.9224,31264.0
2018-04-27 13:50:00,158.74,158.86,158.74,158.81,16697.0,133.9224,134.0236,133.9224,133.9814,16697.0
2018-04-27 13:55:00,158.79,158.81,158.69,158.69,44345.0,133.9646,133.9814,133.8802,133.8802,44345.0
2018-04-27 14:00:00,158.69,158.74,158.48,158.6,31195.0,133.8802,133.9224,133.703,133.8043,31195.0
2018-04-27 14:05:00,158.61,158.61,158.46,158.51,23142.0,133.8127,133.8127,133.6862,133.7283,23142.0
2018-04-27 14:10:00,158.52,158.59,158.5,158.56,29685.0,133.7368,133.7958,133.7199,133.7705,29685.0
2018-04-27 14:15:00,158.56,158.75,158.55,158.67,25178.0,133.7705,133.9308,133.7621,133.8633,25178.0
2018-04-27 14:20:00,158.68,158.87,158.66,158.71,26469.0,133.8718,134.0321,133.8549,133.8971,26469.0
2018-04-27 14:25:00,158.71,158.75,158.6,158.66,26146.0,133.8971,133.9308,133.8043,133.8549,26146.0
2018-04-27 14:30:00,158.67,158.79,158.59,158.69,27195.0,133.8633,133.9646,133.7958,133.8802,27195.0
2018-04-27 14:35:00,158.68,158.93,158.68,158.92,43646.0,133.8718,134.0827,133.8718,134.0742,43646.0
2018-04-27 14:40:00,158.92,158.98,158.82,158.92,32862.0,134.0742,134.1249,133.9899,134.0742,32862.0
2018-04-27 14:45:00,158.93,159.04,158.92,159.01,34169.0,134.0827,134.1755,134.0742,134.1502,34169.0
2018-04-27 14:50:00,158.99,159.0,158.87,158.94,38666.0,134.1333,134.1417,134.0321,134.0911,38666.0
2018-04-27 14:55:00,158.94,158.95,158.87,158.89,33104.0,134.0911,134.0995,134.0321,134.0489,33104.0
2018-04-27 15:00:00,158.88,159.02,158.86,158.96,46001.0,134.0405,134.1586,134.0236,134.108,46001.0
2018-04-27 15:05:00,158.95,158.99,158.91,158.94,43271.0,134.0995,134.1333,134.0658,134.0911,43271.0
2018-04-27 15:10:00,158.94,159.02,158.93,158.96,34426.0,134.0911,134.1586,134.0827,134.108,34426.0
2018-04-27 15:15:00,158.96,158.96,158.83,158.89,29027.0,134.108,134.108,133.9983,134.0489,29027.0
2018-04-27 15:20:00,158.88,158.88,158.7,158.78,44538.0,134.0405,134.0405,133.8886,133.9561,44538.0
2018-04-27 15:25:00,158.79,158.81,158.65,158.78,48941.0,133.9646,133.9814,133.8464,133.9561,48941.0
2018-04-27 15:30:00,158.78,158.82,158.56,158.58,46357.0,133.9561,133.9899,133.7705,133.7874,46357.0
2018-04-27 15:35:00,158.58,158.73,158.52,158.72,53682.0,133.7874,133.9139,133.7368,133.9055,53682.0
2018-04-27 15:40:00,158.72,158.79,158.62,158.68,78287.0,133.9055,133.9646,133.8211,133.8718,78287.0
2018-04-27 15:45:00,158.68,158.73,158.56,158.56,126864.0,133.8718,133.9139,133.7705,133.7705,126864.0
2018-04-27 15:50:00,158.57,158.63,158.4,158.47,161882.0,133.779,133.8296,133.6355,133.6946,161882.0
2018-04-27 15:55:00,158.47,158.6,158.25,158.31,169189.0,133.6946,133.8043,133.509,133.5596,169189.0
2018-04-30 09:30:00,164.69,165.23,163.9,164.55,694797.0,138.9421,139.3977,138.2757,138.824,694797.0
2018-04-30 09:35:00,164.52,164.98,163.75,164.92,447526.0,138.7987,139.1868,138.1491,139.1362,447526.0
2018-04-30 09:40:00,164.94,165.98,164.82,165.36,460849.0,139.1531,140.0305,139.0518,139.5074,460849.0
2018-04-30 09:45:00,165.37,165.92,165.11,165.78,342238.0,139.5158,139.9798,139.2965,139.8617,342238.0
2018-04-30 09:50:00,165.74,165.9,164.88,165.39,315423.0,139.828,139.963,139.1024,139.5327,315423.0
2018-04-30 09:55:00,165.39,166.22,165.09,165.6,353126.0,139.5327,140.2329,139.2796,139.7099,353126.0
2018-04-30 10:00:00,165.62,165.99,165.48,165.88,205067.0,139.7267,140.0389,139.6086,139.9461,205067.0
2018-04-30 10:05:00,165.84,166.63,165.53,166.5,265638.0,139.9124,140.5788,139.6508,140.4692,265638.0
2018-04-30 10:10:00,166.49,166.49,166.15,166.47,144349.0,140.4607,140.4607,140.1739,140.4439,144349.0
2018-04-30 10:15:00,166.47,166.48,165.9,165.96,127861.0,140.4439,140.4523,139.963,140.0136,127861.0
2018-04-30 10:20:00,165.98,166.26,165.74,166.12,115862.0,140.0305,140.2667,139.828,140.1486,115862.0
2018-04-30 10:25:00,166.1,166.1,165.85,166.02,158592.0,140.1317,140.1317,139.9208,140.0642,158592.0
2018-04-30 10:30:00,166.02,166.28,165.89,166.02,90383.0,140.0642,140.2836,139.9545,140.0642,90383.0
2018-04-30 10:35:00,166.02,166.3,165.92,166.02,94569.0,140.0642,140.3004,139.9798,140.0642,94569.0
2018-04-30 10:40:00,166.01,166.54,165.86,166.4,128618.0,140.0558,140.5029,139.9292,140.3848,128618.0
2018-04-30 10:45:00,166.4,166.6,166.21,166.55,135944.0,140.3848,140.5535,140.2245,140.5113,135944.0
2018-04-30 10:50:00,166.55,166.77,166.45,166.62,140178.0,140.5113,140.697,140.427,140.5704,140178.0
2018-04-30 10:55:00,166.61,166.65,166.25,166.44,105111.0,140.562,140.5957,140.2583,140.4185,105111.0
2018-04-30 11:00:00,166.45,166.8,166.43,166.77,150146.0,140.427,140.7223,140.4101,140.697,150146.0
2018-04-30 11:05:00,166.77,166.8,165.32,166.15,271517.0,140.697,140.7223,139.4736,140.1739,271517.0
2018-04-30 11:10:00,166.16,166.6,166.08,166.21,148774.0,140.1823,140.5535,140.1148,140.2245,148774.0
2018-04-30 11:15:00,166.24,166.64,165.87,166.54,146580.0,140.2498,140.5873,139.9377,140.5029,146580.0
2018-04-30 11:20:00,166.56,166.57,166.27,166.36,212274.0,140.5198,140.5282,140.2751,140.3511,212274.0
2018-04-30 11:25:00,166.38,166.71,166.35,166.61,142947.0,140.3679,140.6463,140.3426,140.562,142947.0
2018-04-30 11:30:00,166.6,167.0,166.47,166.64,161158.0,140.5535,140.891,140.4439,140.5873,161158.0
2018-04-30 11:35:00,166.66,166.77,166.62,166.71,72444.0,140.6042,140.697,140.5704,140.6463,72444.0
2018-04-30 11:40:00,166.67,167.06,166.57,167.0,139387.0,140.6126,140.9416,140.5282,140.891,139387.0
2018-04-30 11:45:00,167.01,167.15,166.79,167.05,129285.0,140.8994,141.0175,140.7138,140.9332,129285.0
2018-04-30 11:50:00,167.03,167.23,166.44,166.54,134855.0,140.9163,141.085,140.4185,140.5029,134855.0
2018-04-30 11:55:00,166.52,167.02,166.5,166.75,137023.0,140.486,140.9079,140.4692,140.6801,137023.0
2018-04-30 12:00:00,166.73,166.81,166.44,166.7,45863.0,140.6632,140.7307,140.4185,140.6379,45863.0
2018-04-30 12:05:00,166.71,166.71,166.26,166.33,56474.0,140.6463,140.6463,140.2667,140.3257,56474.0
2018-04-30 12:10:00,166.34,166.37,165.72,165.83,80465.0,140.3342,140.3595,139.8111,139.9039,80465.0
2018-04-30 12:15:00,165.83,166.13,165.59,166.13,114187.0,139.9039,140.157,139.7014,140.157,114187.0
2018-04-30 12:20:00,166.16,166.3,166.08,166.09,70629.0,140.1823,140.3004,140.1148,140.1233,70629.0
2018-04-30 12:25:00,166.1,166.25,165.93,165.95,58974.0,140.1317,140.2583,139.9883,140.0052,58974.0
2018-04-30 12:30:00,165.95,166.28,165.91,166.21,54809.0,140.0052,140.2836,139.9714,140.2245,54809.0
2018-04-30 12:35:00,166.2,166.41,165.99,166.0,50075.0,140.2161,140.3932,140.0389,140.0473,50075.0
2018-04-30 12:40:00,166.0,166.03,165.8,165.87,45182.0,140.0473,140.0726,139.8786,139.9377,45182.0
2018-04-30 12:45:00,165.85,165.88,165.6,165.8,46046.0,139.9208,139.9461,139.7099,139.8786,46046.0
2018-04-30 12:50:00,165.8,165.85,165.56,165.73,61286.0,139.8786,139.9208,139.6761,139.8195,61286.0
2018-04-30 12:55:00,165.72,165.88,165.62,165.86,28958.0,139.8111,139.9461,139.7267,139.9292,28958.0
2018-04-30 13:00:00,165.87,166.17,165.86,166.05,62082.0,139.9377,140.1908,139.9292,140.0895,62082.0
2018-04-30 13:05:00,166.04,166.18,166.0,166.02,50448.0,140.0811,140.1992,140.0473,140.0642,50448.0
2018-04-30 13:10:00,166.02,166.07,165.7,165.79,51957.0,140.0642,140.1064,139.7942,139.8702,51957.0
2018-04-30 13:15:00,165.81,165.92,165.75,165.8,31273.0,139.887,139.9798,139.8364,139.8786,31273.0
2018-04-30 13:20:00,165.81,165.81,165.45,165.63,68708.0,139.887,139.887,139.5833,139.7352,68708.0
2018-04-30 13:25:00,165.63,166.01,165.61,165.9,47072.0,139.7352,140.0558,139.7183,139.963,47072.0
2018-04-30 13:30:00,165.9,166.03,165.55,165.64,56004.0,139.963,140.0726,139.6677,139.7436,56004.0
2018-04-30 13:35:00,165.65,165.85,165.47,165.85,49485.0,139.7521,139.9208,139.6002,139.9208,49485.0
2018-04-30 13:40:00,165.83,165.9,165.77,165.79,29241.0,139.9039,139.963,139.8533,139.8702,29241.0
2018-04-30 13:45:00,165.79,165.8,165.63,165.73,34864.0,139.8702,139.8786,139.7352,139.8195,34864.0
2018-04-30 13:50:00,165.76,165.79,165.56,165.56,26711.0,139.8449,139.8702,139.6761,139.6761,26711.0
2018-04-30 13:55:00,165.59,165.76,165.58,165.7,31195.0,139.7014,139.8449,139.693,139.7942,31195.0
2018-04-30 14:00:00,165.68,165.68,165.36,165.39,41254.0,139.7774,139.7774,139.5074,139.5327,41254.0
2018-04-30 14:05:00,165.37,165.46,164.97,165.04,49130.0,139.5158,139.5918,139.1784,139.2374,49130.0
2018-04-30 14:10:00,165.04,165.14,164.88,165.14,52799.0,139.2374,139.3218,139.1024,139.3218,52799.0
2018-04-30 14:15:00,165.14,165.29,164.99,165.28,49872.0,139.3218,139.4483,139.1952,139.4399,49872.0
2018-04-30 14:20:00,165.26,165.52,165.24,165.41,43674.0,139.423,139.6424,139.4062,139.5496,43674.0
2018-04-30 14:25:00,165.41,165.43,165.25,165.33,28542.0,139.5496,139.5665,139.4146,139.4821,28542.0
2018-04-30 14:30:00,165.31,165.39,165.21,165.3,30517.0,139.4652,139.5327,139.3808,139.4568,30517.0
2018-04-30 14:35:00,165.28,165.31,165.11,165.14,42660.0,139.4399,139.4652,139.2965,139.3218,42660.0
2018-04-30 14:40:00,165.17,165.2,164.97,165.02,49512.0,139.3471,139.3724,139.1784,139.2206,49512.0
2018-04-30 14:45:00,165.0,165.15,164.9,165.14,64302.0,139.2037,139.3302,139.1193,139.3218,64302.0
2018-04-30 14:50:00,165.14,165.43,165.12,165.28,57701.0,139.3218,139.5665,139.3049,139.4399,57701.0
2018-04-30 14:55:00,165.28,165.42,165.27,165.31,39745.0,139.4399,139.558,139.4315,139.4652,39745.0
2018-04-30 15:00:00,165.3,165.32,164.98,165.04,60186.0,139.4568,139.4736,139.1868,139.2374,60186.0
2018-04-30 15:05:00,165.06,165.47,165.01,165.44,77861.0,139.2543,139.6002,139.2121,139.5749,77861.0
2018-04-30 15:10:00,165.44,165.92,165.43,165.75,88742.0,139.5749,139.9798,139.5665,139.8364,88742.0
2018-04-30 15:15:00,165.74,166.15,165.71,166.12,93053.0,139.828,140.1739,139.8027,140.1486,93053.0
2018-04-30 15:20:00,166.13,166.21,165.92,165.99,83937.0,140.157,140.2245,139.9798,140.0389,83937.0
2018-04-30 15:25:00,166.0,166.32,165.88,166.28,91553.0,140.0473,140.3173,139.9461,140.2836,91553.0
2018-04-30 15:30:00,166.31,166.71,166.1,166.68,127833.0,140.3089,140.6463,140.1317,140.621,127833.0
2018-04-30 15:35:00,166.67,166.98,166.61,166.92,162259.0,140.6126,140.8741,140.562,140.8235,162259.0
2018-04-30 15:40:00,166.93,167.14,166.85,167.05,187549.0,140.8319,141.0091,140.7644,140.9332,187549.0
2018-04-30 15:45:00,167.04,167.48,166.81,167.47,260196.0,140.9247,141.296,140.7307,141.2875,260196.0
2018-04-30 15:50:00,167.46,167.77,167.38,167.75,356437.0,141.2791,141.5406,141.2116,141.5237,356437.0
2018-04-30 15:55:00,167.75,167.95,167.44,167.45,491815.0,141.5237,141.6925,141.2622,141.2706,491815.0
2018-05-01 09:30:00,166.38,166.5,165.3,166.02,267393.0,140.3679,140.4692,139.4568,140.0642,267393.0
2018-05-01 09:35:00,165.93,165.99,164.74,165.19,115718.0,139.9883,140.0389,138.9843,139.364,115718.0
2018-05-01 09:40:00,165.29,165.48,164.55,164.67,132051.0,139.4483,139.6086,138.824,138.9253,132051.0
2018-05-01 09:45:00,164.66,164.86,164.12,164.25,114506.0,138.9168,139.0856,138.4613,138.5709,114506.0
2018-05-01 09:50:00,164.25,164.39,163.82,164.22,106599.0,138.5709,138.689,138.2082,138.5456,106599.0
2018-05-01 09:55:00,164.26,164.64,164.22,164.58,107540.0,138.5794,138.9,138.5456,138.8493,107540.0
2018-05-01 10:00:00,164.57,164.62,164.07,164.09,119646.0,138.8409,138.8831,138.4191,138.4359,119646.0
2018-05-01 10:05:00,164.08,164.08,163.5,163.62,106995.0,138.4275,138.4275,137.9382,138.0394,106995.0
2018-05-01 10:10:00,163.6,163.77,163.27,163.77,84200.0,138.0226,138.166,137.7441,138.166,84200.0
2018-05-01 10:15:00,163.75,164.06,163.72,163.84,107202.0,138.1491,138.4106,138.1238,138.225,107202.0
2018-05-01 10:20:00,163.87,163.95,163.49,163.5,64753.0,138.2503,138.3178,137.9298,137.9382,64753.0
2018-05-01 10:25:00,163.48,163.48,163.09,163.12,59246.0,137.9213,137.9213,137.5923,137.6176,59246.0
2018-05-01 10:30:00,163.09,163.5,163.0,163.39,83548.0,137.5923,137.9382,137.5164,137.8454,83548.0
2018-05-01 10:35:00,163.38,163.4,163.13,163.23,44494.0,137.837,137.8538,137.626,137.7104,44494.0
2018-05-01 10:40:00,163.24,163.59,163.24,163.51,96570.0,137.7188,138.0141,137.7188,137.9466,96570.0
2018-05-01 10:45:00,163.51,163.83,163.32,163.38,87903.0,137.9466,138.2166,137.7863,137.837,87903.0
2018-05-01 10:50:00,163.37,163.46,163.2,163.23,53574.0,137.8285,137.9044,137.6851,137.7104,53574.0
2018-05-01 10:55:00,163.22,163.94,163.2,163.9,86944.0,137.702,138.3094,137.6851,138.2757,86944.0
2018-05-01 11:00:00,163.91,163.91,163.64,163.78,64237.0,138.2841,138.2841,138.0563,138.1744,64237.0
2018-05-01 11:05:00,163.79,164.01,163.48,163.93,62157.0,138.1829,138.3685,137.9213,138.301,62157.0
2018-05-01 11:10:00,163.94,164.11,163.83,163.83,66586.0,138.3094,138.4528,138.2166,138.2166,66586.0
2018-05-01 11:15:00,163.82,164.06,163.52,163.52,51322.0,138.2082,138.4106,137.9551,137.9551,51322.0
2018-05-01 11:20:00,163.52,163.66,163.47,163.49,38285.0,137.9551,138.0732,137.9129,137.9298,38285.0
2018-05-01 11:25:00,163.48,163.49,163.14,163.18,43508.0,137.9213,137.9298,137.6345,137.6682,43508.0
2018-05-01 11:30:00,163.19,163.35,163.1,163.17,43041.0,137.6767,137.8116,137.6007,137.6598,43041.0
2018-05-01 11:35:00,163.17,163.19,162.91,162.97,63474.0,137.6598,137.6767,137.4404,137.4911,63474.0
2018-05-01 11:40:00,162.99,163.09,162.88,162.96,38208.0,137.5079,137.5923,137.4151,137.4826,38208.0
2018-05-01 11:45:00,162.94,163.0,162.75,162.75,38912.0,137.4657,137.5164,137.3054,137.3054,38912.0
2018-05-01 11:50:00,162.75,163.03,162.65,162.65,52384.0,137.3054,137.5417,137.2211,137.2211,52384.0
2018-05-01 11:55:00,162.66,162.69,162.57,162.6,51747.0,137.2295,137.2548,137.1536,137.1789,51747.0
2018-05-01 12:00:00,162.59,162.77,162.48,162.57,46633.0,137.1705,137.3223,137.0777,137.1536,46633.0
2018-05-01 12:05:00,162.57,162.78,162.5,162.54,33112.0,137.1536,137.3308,137.0945,137.1283,33112.0
2018-05-01 12:10:00,162.55,162.61,162.38,162.55,45589.0,137.1367,137.1873,136.9933,137.1367,45589.0
2018-05-01 12:15:00,162.53,162.56,162.26,162.4,36093.0,137.1198,137.1452,136.8921,137.0102,36093.0
2018-05-01 12:20:00,162.39,162.39,162.1,162.13,43048.0,137.0017,137.0017,136.7571,136.7824,43048.0
2018-05-01 12:25:00,162.13,162.67,162.13,162.62,55351.0,136.7824,137.238,136.7824,137.1958,55351.0
2018-05-01 12:30:00,162.63,162.87,162.59,162.87,48335.0,137.2042,137.4067,137.1705,137.4067,48335.0
2018-05-01 12:35:00,162.85,162.91,162.6,162.66,50578.0,137.3898,137.4404,137.1789,137.2295,50578.0
2018-05-01 12:40:00,162.67,162.92,162.65,162.92,94844.0,137.238,137.4489,137.2211,137.4489,94844.0
2018-05-01 12:45:00,162.93,162.93,162.48,162.48,48196.0,137.4573,137.4573,137.0777,137.0777,48196.0
2018-05-01 12:50:00,162.49,162.67,162.45,162.66,36040.0,137.0861,137.238,137.0523,137.2295,36040.0
2018-05-01 12:55:00,162.68,162.72,162.41,162.43,31239.0,137.2464,137.2801,137.0186,137.0355,31239.0
2018-05-01 13:00:00,162.45,162.59,162.32,162.54,29468.0,137.0523,137.1705,136.9427,137.1283,29468.0
2018-05-01 13:05:00,162.54,162.58,162.25,162.35,35985.0,137.1283,137.162,136.8836,136.968,35985.0
2018-05-01 13:10:00,162.36,162.48,162.29,162.34,32916.0,136.9764,137.0777,136.9174,136.9595,32916.0
2018-05-01 13:15:00,162.31,162.37,162.25,162.27,34209.0,136.9342,136.9849,136.8836,136.9005,34209.0
2018-05-01 13:20:00,162.27,162.41,162.24,162.35,31173.0,136.9005,137.0186,136.8752,136.968,31173.0
2018-05-01 13:25:00,162.38,162.52,162.33,162.39,25790.0,136.9933,137.1114,136.9511,137.0017,25790.0
2018-05-01 13:30:00,162.42,162.54,162.4,162.47,29793.0,137.027,137.1283,137.0102,137.0692,29793.0
2018-05-01 13:35:00,162.5,162.68,162.46,162.61,28082.0,137.0945,137.2464,137.0608,137.1873,28082.0
2018-05-01 13:40:00,162.63,162.67,162.5,162.67,30170.0,137.2042,137.238,137.0945,137.238,30170.0
2018-05-01 13:45:00,162.67,163.11,162.66,163.11,52998.0,137.238,137.6092,137.2295,137.6092,52998.0
2018-05-01 13:50:00,163.1,163.16,162.96,163.03,43871.0,137.6007,137.6513,137.4826,137.5417,43871.0
2018-05-01 13:55:00,163.03,163.18,163.01,163.18,40403.0,137.5417,137.6682,137.5248,137.6682,40403.0
2018-05-01 14:00:00,163.19,163.25,163.11,163.13,39803.0,137.6767,137.7273,137.6092,137.626,39803.0
2018-05-01 14:05:00,163.12,163.18,162.96,163.06,30942.0,137.6176,137.6682,137.4826,137.567,30942.0
2018-05-01 14:10:00,163.07,163.12,162.83,162.87,43649.0,137.5754,137.6176,137.3729,137.4067,43649.0
2018-05-01 14:15:00,162.9,162.96,162.8,162.85,24128.0,137.432,137.4826,137.3476,137.3898,24128.0
2018-05-01 14:20:00,162.86,162.9,162.65,162.9,89411.0,137.3982,137.432,137.2211,137.432,89411.0
2018-05-01 14:25:00,162.9,162.98,162.9,162.94,38551.0,137.432,137.4995,137.432,137.4657,38551.0
2018-05-01 14:30:00,162.94,163.25,162.93,163.21,137465.0,137.4657,137.7273,137.4573,137.6935,137465.0
2018-05-01 14:35:00,163.21,163.51,163.17,163.39,187319.0,137.6935,137.9466,137.6598,137.8454,187319.0
2018-05-01 14:40:00,163.37,163.55,163.13,163.42,108388.0,137.8285,137.9804,137.626,137.8707,108388.0
2018-05-01 14:45:00,163.41,163.79,163.4,163.77,62829.0,137.8623,138.1829,137.8538,138.166,62829.0
2018-05-01 14:50:00,163.76,163.76,163.51,163.55,63911.0,138.1575,138.1575,137.9466,137.9804,63911.0
2018-05-01 14:55:00,163.55,163.82,163.55,163.66,65647.0,137.9804,138.2082,137.9804,138.0732,65647.0
2018-05-01 15:00:00,163.67,163.9,163.62,163.69,48656.0,138.0816,138.2757,138.0394,138.0985,48656.0
2018-05-01 15:05:00,163.69,163.83,163.6,163.81,31466.0,138.0985,138.2166,138.0226,138.1997,31466.0
2018-05-01 15:10:00,163.82,163.82,163.61,163.61,40385.0,138.2082,138.2082,138.031,138.031,40385.0
2018-05-01 15:15:00,163.62,163.63,163.46,163.52,45407.0,138.0394,138.0479,137.9044,137.9551,45407.0
2018-05-01 15:20:00,163.51,163.61,163.42,163.46,43609.0,137.9466,138.031,137.8707,137.9044,43609.0
2018-05-01 15:25:00,163.47,163.5,163.11,163.17,59649.0,137.9129,137.9382,137.6092,137.6598,59649.0
2018-05-01 15:30:00,163.18,163.28,163.01,163.23,63743.0,137.6682,137.7526,137.5248,137.7104,63743.0
2018-05-01 15:35:00,163.23,163.32,163.15,163.19,68923.0,137.7104,137.7863,137.6429,137.6767,68923.0
2018-05-01 15:40:00,163.21,163.54,163.2,163.53,83716.0,137.6935,137.9719,137.6851,137.9635,83716.0
2018-05-01 15:45:00,163.52,163.73,163.46,163.63,149057.0,137.9551,138.1322,137.9044,138.0479,149057.0
2018-05-01 15:50:00,163.63,163.77,163.38,163.38,125934.0,138.0479,138.166,137.837,137.837,125934.0
2018-05-01 15:55:00,163.39,163.55,163.34,163.41,181981.0,137.8454,137.9804,137.8032,137.8623,181981.0
2018-05-02 09:30:00,162.33,163.2,162.0,162.7,108828.0,136.9511,137.6851,136.6727,137.2633,108828.0
2018-05-02 09:35:00,162.72,162.97,162.67,162.81,33678.0,137.2801,137.4911,137.238,137.3561,33678.0
2018-05-02 09:40:00,162.83,162.97,162.59,162.94,95093.0,137.3729,137.4911,137.1705,137.4657,95093.0
2018-05-02 09:45:00,162.94,162.97,162.74,162.81,37174.0,137.4657,137.4911,137.297,137.3561,37174.0
2018-05-02 09:50:00,162.81,163.04,162.7,162.88,113751.0,137.3561,137.5501,137.2633,137.4151,113751.0
2018-05-02 09:55:00,162.9,162.92,162.44,162.54,87024.0,137.432,137.4489,137.0439,137.1283,87024.0
2018-05-02 10:00:00,162.54,162.72,162.31,162.68,60095.0,137.1283,137.2801,136.9342,137.2464,60095.0
2018-05-02 10:05:00,162.66,162.66,162.14,162.16,57961.0,137.2295,137.2295,136.7908,136.8077,57961.0
2018-05-02 10:10:00,162.18,162.39,162.02,162.37,74700.0,136.8246,137.0017,136.6896,136.9849,74700.0
2018-05-02 10:15:00,162.38,162.57,162.29,162.57,105326.0,136.9933,137.1536,136.9174,137.1536,105326.0
2018-05-02 10:20:00,162.57,162.68,162.36,162.37,33297.0,137.1536,137.2464,136.9764,136.9849,33297.0
2018-05-02 10:25:00,162.34,162.37,162.07,162.28,23464.0,136.9595,136.9849,136.7318,136.9089,23464.0
2018-05-02 10:30:00,162.28,162.42,162.2,162.42,17468.0,136.9089,137.027,136.8414,137.027,17468.0
2018-05-02 10:35:00,162.41,162.49,162.13,162.13,27471.0,137.0186,137.0861,136.7824,136.7824,27471.0
2018-05-02 10:40:00,162.12,162.12,161.79,161.79,45744.0,136.7739,136.7739,136.4955,136.4955,45744.0
2018-05-02 10:45:00,161.81,162.23,161.81,162.15,38643.0,136.5124,136.8667,136.5124,136.7993,38643.0
2018-05-02 10:50:00,162.15,162.22,162.1,162.16,21683.0,136.7993,136.8583,136.7571,136.8077,21683.0
2018-05-02 10:55:00,162.16,162.43,162.15,162.29,61616.0,136.8077,137.0355,136.7993,136.9174,61616.0
2018-05-02 11:00:00,162.28,162.28,162.01,162.02,28039.0,136.9089,136.9089,136.6811,136.6896,28039.0
2018-05-02 11:05:00,162.02,162.2,161.99,162.06,38303.0,136.6896,136.8414,136.6643,136.7233,38303.0
2018-05-02 11:10:00,162.06,162.4,162.05,162.19,33283.0,136.7233,137.0102,136.7149,136.833,33283.0
2018-05-02 11:15:00,162.18,162.37,162.14,162.35,43267.0,136.8246,136.9849,136.7908,136.968,43267.0
2018-05-02 11:20:00,162.35,162.57,162.26,162.56,34410.0,136.968,137.1536,136.8921,137.1452,34410.0
2018-05-02 11:25:00,162.57,162.63,162.45,162.51,34800.0,137.1536,137.2042,137.0523,137.103,34800.0
2018-05-02 11:30:00,162.51,162.61,162.27,162.42,63387.0,137.103,137.1873,136.9005,137.027,63387.0
2018-05-02 11:35:00,162.42,162.54,162.35,162.48,21935.0,137.027,137.1283,136.968,137.0777,21935.0
2018-05-02 11:40:00,162.49,162.6,162.48,162.53,37112.0,137.0861,137.1789,137.0777,137.1198,37112.0
2018-05-02 11:45:00,162.56,162.57,162.41,162.45,43504.0,137.1452,137.1536,137.0186,137.0523,43504.0
2018-05-02 11:50:00,162.45,162.45,162.18,162.18,40699.0,137.0523,137.0523,136.8246,136.8246,40699.0
2018-05-02 11:55:00,162.18,162.26,162.12,162.26,20217.0,136.8246,136.8921,136.7739,136.8921,20217.0
2018-05-02 12:00:00,162.26,162.26,162.06,162.17,14471.0,136.8921,136.8921,136.7233,136.8161,14471.0
2018-05-02 12:05:00,162.15,162.15,162.02,162.07,22123.0,136.7993,136.7993,136.6896,136.7318,22123.0
2018-05-02 12:10:00,162.06,162.25,162.06,162.14,20382.0,136.7233,136.8836,136.7233,136.7908,20382.0
2018-05-02 12:15:00,162.14,162.15,162.0,162.03,12574.0,136.7908,136.7993,136.6727,136.698,12574.0
2018-05-02 12:20:00,162.03,162.09,162.0,162.05,9744.0,136.698,136.7486,136.6727,136.7149,9744.0
2018-05-02 12:25:00,162.04,162.19,162.03,162.15,12228.0,136.7064,136.833,136.698,136.7993,12228.0
2018-05-02 12:30:00,162.15,162.23,162.11,162.16,11327.0,136.7993,136.8667,136.7655,136.8077,11327.0
2018-05-02 12:35:00,162.15,162.15,162.0,162.01,14248.0,136.7993,136.7993,136.6727,136.6811,14248.0
2018-05-02 12:40:00,162.06,162.1,161.96,162.06,14883.0,136.7233,136.7571,136.639,136.7233,14883.0
2018-05-02 12:45:00,162.04,162.04,161.86,161.96,20134.0,136.7064,136.7064,136.5546,136.639,20134.0
2018-05-02 12:50:00,161.95,161.96,161.88,161.94,14971.0,136.6305,136.639,136.5715,136.6221,14971.0
2018-05-02 12:55:00,161.94,162.03,161.88,161.88,15153.0,136.6221,136.698,136.5715,136.5715,15153.0
2018-05-02 13:00:00,161.85,162.02,161.83,161.93,16817.0,136.5462,136.6896,136.5293,136.6136,16817.0
2018-05-02 13:05:00,161.93,161.94,161.78,161.79,16922.0,136.6136,136.6221,136.4871,136.4955,16922.0
2018-05-02 13:10:00,161.81,161.87,161.64,161.81,24161.0,136.5124,136.563,136.369,136.5124,24161.0
2018-05-02 13:15:00,161.82,161.84,161.75,161.75,12318.0,136.5208,136.5377,136.4618,136.4618,12318.0
2018-05-02 13:20:00,161.76,161.93,161.76,161.89,10914.0,136.4702,136.6136,136.4702,136.5799,10914.0
2018-05-02 13:25:00,161.89,162.16,161.88,162.11,25689.0,136.5799,136.8077,136.5715,136.7655,25689.0
2018-05-02 13:30:00,162.13,162.18,162.07,162.13,25506.0,136.7824,136.8246,136.7318,136.7824,25506.0
2018-05-02 13:35:00,162.15,162.25,162.14,162.14,30591.0,136.7993,136.8836,136.7908,136.7908,30591.0
2018-05-02 13:40:00,162.15,162.36,162.15,162.35,21999.0,136.7993,136.9764,136.7993,136.968,21999.0
2018-05-02 13:45:00,162.35,162.36,162.3,162.31,14707.0,136.968,136.9764,136.9258,136.9342,14707.0
2018-05-02 13:50:00,162.28,162.32,162.21,162.23,10189.0,136.9089,136.9427,136.8499,136.8667,10189.0
2018-05-02 13:55:00,162.23,162.24,162.11,162.17,20675.0,136.8667,136.8752,136.7655,136.8161,20675.0
2018-05-02 14:00:00,162.2,162.7,162.1,162.7,30677.0,136.8414,137.2633,136.7571,137.2633,30677.0
2018-05-02 14:05:00,162.7,162.84,162.43,162.74,36229.0,137.2633,137.3814,137.0355,137.297,36229.0
2018-05-02 14:10:00,162.72,162.84,162.57,162.58,37957.0,137.2801,137.3814,137.1536,137.162,37957.0
2018-05-02 14:15:00,162.6,162.64,162.38,162.41,27860.0,137.1789,137.2126,136.9933,137.0186,27860.0
2018-05-02 14:20:00,162.45,162.51,162.23,162.29,25596.0,137.0523,137.103,136.8667,136.9174,25596.0
2018-05-02 14:25:00,162.28,162.45,162.24,162.37,21510.0,136.9089,137.0523,136.8752,136.9849,21510.0
2018-05-02 14:30:00,162.38,162.48,162.23,162.29,19203.0,136.9933,137.0777,136.8667,136.9174,19203.0
2018-05-02 14:35:00,162.24,162.24,161.95,162.01,22637.0,136.8752,136.8752,136.6305,136.6811,22637.0
2018-05-02 14:40:00,161.98,161.98,161.53,161.53,51399.0,136.6558,136.6558,136.2762,136.2762,51399.0
2018-05-02 14:45:00,161.53,161.58,161.19,161.41,131077.0,136.2762,136.3184,135.9893,136.1749,131077.0
2018-05-02 14:50:00,161.43,161.67,161.24,161.24,27893.0,136.1918,136.3943,136.0315,136.0315,27893.0
2018-05-02 14:55:00,161.24,161.42,161.15,161.27,39909.0,136.0315,136.1834,135.9556,136.0568,39909.0
2018-05-02 15:00:00,161.27,161.31,161.04,161.11,28661.0,136.0568,136.0906,135.8628,135.9218,28661.0
2018-05-02 15:05:00,161.13,161.25,161.09,161.16,36437.0,135.9387,136.04,135.905,135.964,36437.0
2018-05-02 15:10:00,161.16,161.16,160.98,160.99,35971.0,135.964,135.964,135.8122,135.8206,35971.0
2018-05-02 15:15:00,161.02,161.02,160.74,160.77,73277.0,135.8459,135.8459,135.6097,135.635,73277.0
2018-05-02 15:20:00,160.76,160.81,160.44,160.47,63787.0,135.6266,135.6687,135.3566,135.3819,63787.0
2018-05-02 15:25:00,160.5,160.83,160.5,160.81,53185.0,135.4072,135.6856,135.4072,135.6687,53185.0
2018-05-02 15:30:00,160.78,160.84,160.58,160.8,51484.0,135.6434,135.6941,135.4747,135.6603,51484.0
2018-05-02 15:35:00,160.84,160.84,160.63,160.7,50953.0,135.6941,135.6941,135.5169,135.5759,50953.0
2018-05-02 15:40:00,160.71,160.85,160.64,160.67,63309.0,135.5844,135.7025,135.5253,135.5506,63309.0
2018-05-02 15:45:00,160.65,160.69,160.46,160.52,78186.0,135.5338,135.5675,135.3735,135.4241,78186.0
2018-05-02 15:50:00,160.51,160.67,160.47,160.56,93365.0,135.4157,135.5506,135.3819,135.4578,93365.0
2018-05-02 15:55:00,160.56,160.75,160.56,160.67,199427.0,135.4578,135.6181,135.4578,135.5506,199427.0
2018-05-03 09:30:00,160.6,160.84,160.29,160.54,86587.0,135.4916,135.6941,135.23,135.441,86587.0
2018-05-03 09:35:00,160.53,160.53,160.25,160.4,27233.0,135.4325,135.4325,135.1963,135.3228,27233.0
2018-05-03 09:40:00,160.39,160.49,160.23,160.25,25966.0,135.3144,135.3988,135.1794,135.1963,25966.0
2018-05-03 09:45:00,160.24,160.62,160.24,160.56,19669.0,135.1879,135.5085,135.1879,135.4578,19669.0
2018-05-03 09:50:00,160.56,160.59,160.38,160.42,25899.0,135.4578,135.4831,135.306,135.3397,25899.0
2018-05-03 09:55:00,160.42,160.69,160.35,160.45,22394.0,135.3397,135.5675,135.2807,135.365,22394.0
2018-05-03 10:00:00,160.42,160.43,160.04,160.43,28922.0,135.3397,135.3482,135.0191,135.3482,28922.0
2018-05-03 10:05:00,160.4,160.42,159.95,160.36,35867.0,135.3228,135.3397,134.9432,135.2891,35867.0
2018-05-03 10:10:00,160.36,160.46,160.01,160.06,27824.0,135.2891,135.3735,134.9938,135.036,27824.0
2018-05-03 10:15:00,160.12,160.16,159.96,159.96,26588.0,135.0866,135.1204,134.9516,134.9516,26588.0
2018-05-03 10:20:00,159.97,160.04,159.83,159.86,27568.0,134.9601,135.0191,134.842,134.8673,27568.0
2018-05-03 10:25:00,159.86,160.15,159.81,160.09,69846.0,134.8673,135.1119,134.8251,135.0613,69846.0
2018-05-03 10:30:00,160.07,160.13,159.92,159.96,56951.0,135.0444,135.0951,134.9179,134.9516,56951.0
2018-05-03 10:35:00,159.95,159.95,159.67,159.93,43537.0,134.9432,134.9432,134.707,134.9263,43537.0
2018-05-03 10:40:00,159.93,160.11,159.78,159.78,24651.0,134.9263,135.0782,134.7998,134.7998,24651.0
2018-05-03 10:45:00,159.77,159.89,159.69,159.8,17068.0,134.7913,134.8926,134.7239,134.8167,17068.0
2018-05-03 10:50:00,159.79,159.79,159.55,159.78,25151.0,134.8082,134.8082,134.6057,134.7998,25151.0
2018-05-03 10:55:00,159.75,159.79,159.35,159.75,42600.0,134.7745,134.8082,134.437,134.7745,42600.0
2018-05-03 11:00:00,159.71,160.03,159.69,160.03,34847.0,134.7407,135.0107,134.7239,135.0107,34847.0
2018-05-03 11:05:00,160.05,160.27,160.03,160.11,66407.0,135.0276,135.2132,135.0107,135.0782,66407.0
2018-05-03 11:10:00,160.12,160.21,160.0,160.09,38131.0,135.0866,135.1626,134.9854,135.0613,38131.0
2018-05-03 11:15:00,160.11,160.2,160.0,160.03,60110.0,135.0782,135.1541,134.9854,135.0107,60110.0
2018-05-03 11:20:00,160.04,160.04,159.71,159.71,53198.0,135.0191,135.0191,134.7407,134.7407,53198.0
2018-05-03 11:25:00,159.68,159.7,159.36,159.43,29706.0,134.7154,134.7323,134.4454,134.5045,29706.0
2018-05-03 11:30:00,159.43,159.54,159.38,159.54,22705.0,134.5045,134.5973,134.4623,134.5973,22705.0
2018-05-03 11:35:00,159.58,159.69,159.46,159.62,35137.0,134.631,134.7239,134.5298,134.6648,35137.0
2018-05-03 11:40:00,159.64,159.68,159.35,159.49,20566.0,134.6817,134.7154,134.437,134.5551,20566.0
2018-05-03 11:45:00,159.51,159.82,159.41,159.7,20504.0,134.572,134.8335,134.4876,134.7323,20504.0
2018-05-03 11:50:00,159.71,159.74,159.45,159.52,17876.0,134.7407,134.766,134.5214,134.5804,17876.0
2018-05-03 11:55:00,159.48,159.52,159.28,159.39,25783.0,134.5467,134.5804,134.378,134.4708,25783.0
2018-05-03 12:00:00,159.41,159.52,159.3,159.3,16870.0,134.4876,134.5804,134.3948,134.3948,16870.0
2018-05-03 12:05:00,159.4,159.47,159.28,159.28,11828.0,134.4792,134.5382,134.378,134.378,11828.0
2018-05-03 12:10:00,159.28,159.34,159.2,159.34,11986.0,134.378,134.4286,134.3105,134.4286,11986.0
2018-05-03 12:15:00,159.35,159.35,159.16,159.24,10571.0,134.437,134.437,134.2767,134.3442,10571.0
2018-05-03 12:20:00,159.25,159.38,159.19,159.32,11940.0,134.3526,134.4623,134.302,134.4117,11940.0
2018-05-03 12:25:00,159.31,159.32,159.08,159.09,25658.0,134.4033,134.4117,134.2092,134.2177,25658.0
2018-05-03 12:30:00,159.09,159.48,159.09,159.42,14870.0,134.2177,134.5467,134.2177,134.4961,14870.0
2018-05-03 12:35:00,159.43,159.77,159.41,159.63,17393.0,134.5045,134.7913,134.4876,134.6732,17393.0
2018-05-03 12:40:00,159.63,159.91,159.55,159.79,17511.0,134.6732,134.9095,134.6057,134.8082,17511.0
2018-05-03 12:45:00,159.83,159.95,159.74,159.83,12603.0,134.842,134.9432,134.766,134.842,12603.0
2018-05-03 12:50:00,159.8,160.15,159.73,159.88,28801.0,134.8167,135.1119,134.7576,134.8841,28801.0
2018-05-03 12:55:00,159.95,160.31,159.87,160.27,31504.0,134.9432,135.2469,134.8757,135.2132,31504.0
2018-05-03 13:00:00,160.28,160.32,160.04,160.11,12116.0,135.2216,135.2554,135.0191,135.0782,12116.0
2018-05-03 13:05:00,160.06,160.11,159.94,159.94,14472.0,135.036,135.0782,134.9348,134.9348,14472.0
2018-05-03 13:10:00,159.94,160.13,159.94,160.05,10926.0,134.9348,135.0951,134.9348,135.0276,10926.0
2018-05-03 13:15:00,160.09,160.37,160.09,160.11,12475.0,135.0613,135.2975,135.0613,135.0782,12475.0
2018-05-03 13:20:00,160.12,160.26,159.96,160.02,16956.0,135.0866,135.2047,134.9516,135.0023,16956.0
2018-05-03 13:25:00,160.04,160.08,159.86,159.98,7397.0,135.0191,135.0529,134.8673,134.9685,7397.0
2018-05-03 13:30:00,160.01,160.36,159.98,160.34,11284.0,134.9938,135.2891,134.9685,135.2722,11284.0
2018-05-03 13:35:00,160.39,160.64,160.38,160.63,25896.0,135.3144,135.5253,135.306,135.5169,25896.0
2018-05-03 13:40:00,160.63,160.63,160.45,160.46,9772.0,135.5169,135.5169,135.365,135.3735,9772.0
2018-05-03 13:45:00,160.47,160.52,160.28,160.43,14234.0,135.3819,135.4241,135.2216,135.3482,14234.0
2018-05-03 13:50:00,160.39,160.48,160.36,160.47,13421.0,135.3144,135.3903,135.2891,135.3819,13421.0
2018-05-03 13:55:00,160.47,160.6,160.4,160.48,19289.0,135.3819,135.4916,135.3228,135.3903,19289.0
2018-05-03 14:00:00,160.49,160.55,160.36,160.42,18503.0,135.3988,135.4494,135.2891,135.3397,18503.0
2018-05-03 14:05:00,160.42,160.54,160.31,160.5,12853.0,135.3397,135.441,135.2469,135.4072,12853.0
2018-05-03 14:10:00,160.48,160.51,160.27,160.42,13109.0,135.3903,135.4157,135.2132,135.3397,13109.0
2018-05-03 14:15:00,160.42,160.55,160.35,160.47,13920.0,135.3397,135.4494,135.2807,135.3819,13920.0
2018-05-03 14:20:00,160.49,160.56,160.36,160.41,11886.0,135.3988,135.4578,135.2891,135.3313,11886.0
2018-05-03 14:25:00,160.4,160.46,160.31,160.39,14150.0,135.3228,135.3735,135.2469,135.3144,14150.0
2018-05-03 14:30:00,160.4,160.61,160.37,160.46,16584.0,135.3228,135.5,135.2975,135.3735,16584.0
2018-05-03 14:35:00,160.48,160.56,160.41,160.46,17857.0,135.3903,135.4578,135.3313,135.3735,17857.0
2018-05-03 14:40:00,160.47,160.55,160.37,160.38,17162.0,135.3819,135.4494,135.2975,135.306,17162.0
2018-05-03 14:45:00,160.36,160.46,160.24,160.27,23461.0,135.2891,135.3735,135.1879,135.2132,23461.0
2018-05-03 14:50:00,160.27,160.29,160.12,160.16,13456.0,135.2132,135.23,135.0866,135.1204,13456.0
2018-05-03 14:55:00,160.19,160.23,159.97,160.12,17961.0,135.1457,135.1794,134.9601,135.0866,17961.0
2018-05-03 15:00:00,160.15,160.31,160.14,160.19,19563.0,135.1119,135.2469,135.1035,135.1457,19563.0
2018-05-03 15:05:00,160.17,160.33,160.09,160.09,17676.0,135.1288,135.2638,135.0613,135.0613,17676.0
2018-05-03 15:10:00,160.06,160.18,159.99,160.15,18708.0,135.036,135.1372,134.9769,135.1119,18708.0
2018-05-03 15:15:00,160.14,160.31,160.13,160.2,19499.0,135.1035,135.2469,135.0951,135.1541,19499.0
2018-05-03 15:20:00,160.24,160.25,160.11,160.18,20867.0,135.1879,135.1963,135.0782,135.1372,20867.0
2018-05-03 15:25:00,160.15,160.24,160.08,160.23,30231.0,135.1119,135.1879,135.0529,135.1794,30231.0
2018-05-03 15:30:00,160.21,160.33,160.06,160.15,30685.0,135.1626,135.2638,135.036,135.1119,30685.0
2018-05-03 15:35:00,160.13,160.19,159.99,160.02,29253.0,135.0951,135.1457,134.9769,135.0023,29253.0
2018-05-03 15:40:00,160.05,160.08,159.92,159.99,30801.0,135.0276,135.0529,134.9179,134.9769,30801.0
2018-05-03 15:45:00,159.99,160.13,159.93,160.06,39478.0,134.9769,135.0951,134.9263,135.036,39478.0
2018-05-03 15:50:00,160.05,160.3,160.0,160.12,99693.0,135.0276,135.2385,134.9854,135.0866,99693.0
2018-05-03 15:55:00,160.11,160.18,159.88,160.09,205590.0,135.0782,135.1372,134.8841,135.0613,205590.0
2018-05-04 09:30:00,159.95,160.5,159.9,160.41,97632.0,134.9432,135.4072,134.901,135.3313,97632.0
2018-05-04 09:35:00,160.43,160.84,160.42,160.67,70024.0,135.3482,135.6941,135.3397,135.5506,70024.0
2018-05-04 09:40:00,160.66,161.04,160.49,161.04,32061.0,135.5422,135.8628,135.3988,135.8628,32061.0
2018-05-04 09:45:00,161.05,161.44,160.9,161.27,40068.0,135.8712,136.2003,135.7447,136.0568,40068.0
2018-05-04 09:50:00,161.27,162.11,161.19,162.03,82481.0,136.0568,136.7655,135.9893,136.698,82481.0
2018-05-04 09:55:00,162.04,162.05,161.63,161.66,25424.0,136.7064,136.7149,136.3605,136.3859,25424.0
2018-05-04 10:00:00,161.64,162.05,161.5,161.95,38098.0,136.369,136.7149,136.2509,136.6305,38098.0
2018-05-04 10:05:00,161.95,162.23,161.77,162.09,31526.0,136.6305,136.8667,136.4787,136.7486,31526.0
2018-05-04 10:10:00,162.13,162.44,162.02,162.26,54955.0,136.7824,137.0439,136.6896,136.8921,54955.0
2018-05-04 10:15:00,162.25,162.5,162.16,162.21,34193.0,136.8836,137.0945,136.8077,136.8499,34193.0
2018-05-04 10:20:00,162.19,162.61,162.19,162.61,49181.0,136.833,137.1873,136.833,137.1873,49181.0
2018-05-04 10:25:00,162.59,162.8,162.51,162.75,54782.0,137.1705,137.3476,137.103,137.3054,54782.0
2018-05-04 10:30:00,162.76,162.96,162.68,162.78,54683.0,137.3139,137.4826,137.2464,137.3308,54683.0
2018-05-04 10:35:00,162.78,163.14,162.7,163.03,50623.0,137.3308,137.6345,137.2633,137.5417,50623.0
2018-05-04 10:40:00,163.07,163.2,162.92,163.1,40604.0,137.5754,137.6851,137.4489,137.6007,40604.0
2018-05-04 10:45:00,163.13,163.3,163.09,163.17,46194.0,137.626,137.7695,137.5923,137.6598,46194.0
2018-05-04 10:50:00,163.13,163.17,162.96,163.0,31741.0,137.626,137.6598,137.4826,137.5164,31741.0
2018-05-04 10:55:00,163.0,163.16,162.86,162.86,34189.0,137.5164,137.6513,137.3982,137.3982,34189.0
2018-05-04 11:00:00,162.87,163.0,162.81,162.84,30844.0,137.4067,137.5164,137.3561,137.3814,30844.0
2018-05-04 11:05:00,162.88,163.09,162.85,163.08,31941.0,137.4151,137.5923,137.3898,137.5839,31941.0
2018-05-04 11:10:00,163.09,163.13,162.92,162.97,28432.0,137.5923,137.626,137.4489,137.4911,28432.0
2018-05-04 11:15:00,162.97,163.0,162.85,162.98,25983.0,137.4911,137.5164,137.3898,137.4995,25983.0
2018-05-04 11:20:00,162.96,163.16,162.96,163.12,32097.0,137.4826,137.6513,137.4826,137.6176,32097.0
2018-05-04 11:25:00,163.13,163.22,163.07,163.13,30307.0,137.626,137.702,137.5754,137.626,30307.0
2018-05-04 11:30:00,163.14,163.36,163.08,163.35,27224.0,137.6345,137.8201,137.5839,137.8116,27224.0
2018-05-04 11:35:00,163.33,163.56,163.33,163.53,54075.0,137.7948,137.9888,137.7948,137.9635,54075.0
2018-05-04 11:40:00,163.54,163.71,163.51,163.65,48321.0,137.9719,138.1154,137.9466,138.0647,48321.0
2018-05-04 11:45:00,163.65,163.67,163.58,163.62,32416.0,138.0647,138.0816,138.0057,138.0394,32416.0
2018-05-04 11:50:00,163.67,163.76,163.65,163.76,41726.0,138.0816,138.1575,138.0647,138.1575,41726.0
2018-05-04 11:55:00,163.76,164.11,163.76,164.0,46566.0,138.1575,138.4528,138.1575,138.36,46566.0
2018-05-04 12:00:00,164.02,164.46,164.02,164.43,47753.0,138.3769,138.7481,138.3769,138.7228,47753.0
2018-05-04 12:05:00,164.42,164.43,164.06,164.07,37679.0,138.7144,138.7228,138.4106,138.4191,37679.0
2018-05-04 12:10:00,164.08,164.08,163.76,163.84,25212.0,138.4275,138.4275,138.1575,138.225,25212.0
2018-05-04 12:15:00,163.86,163.87,163.67,163.69,27930.0,138.2419,138.2503,138.0816,138.0985,27930.0
2018-05-04 12:20:00,163.69,163.75,163.62,163.7,30910.0,138.0985,138.1491,138.0394,138.1069,30910.0
2018-05-04 12:25:00,163.72,163.88,163.64,163.8,19123.0,138.1238,138.2588,138.0563,138.1913,19123.0
2018-05-04 12:30:00,163.82,163.95,163.82,163.93,15711.0,138.2082,138.3178,138.2082,138.301,15711.0
2018-05-04 12:35:00,163.94,163.98,163.88,163.98,20683.0,138.3094,138.3431,138.2588,138.3431,20683.0
2018-05-04 12:40:00,163.99,164.01,163.91,163.94,24721.0,138.3516,138.3685,138.2841,138.3094,24721.0
2018-05-04 12:45:00,163.94,163.94,163.71,163.94,36862.0,138.3094,138.3094,138.1154,138.3094,36862.0
2018-05-04 12:50:00,163.93,164.05,163.91,164.05,27128.0,138.301,138.4022,138.2841,138.4022,27128.0
2018-05-04 12:55:00,164.06,164.09,163.93,164.03,27101.0,138.4106,138.4359,138.301,138.3853,27101.0
2018-05-04 13:00:00,164.07,164.18,164.05,164.06,22167.0,138.4191,138.5119,138.4022,138.4106,22167.0
2018-05-04 13:05:00,164.08,164.24,164.05,164.18,28802.0,138.4275,138.5625,138.4022,138.5119,28802.0
2018-05-04 13:10:00,164.18,164.4,164.18,164.24,32831.0,138.5119,138.6975,138.5119,138.5625,32831.0
2018-05-04 13:15:00,164.24,164.46,164.24,164.44,31027.0,138.5625,138.7481,138.5625,138.7312,31027.0
2018-05-04 13:20:00,164.45,164.64,164.43,164.62,42174.0,138.7397,138.9,138.7228,138.8831,42174.0
2018-05-04 13:25:00,164.64,164.69,164.52,164.67,36913.0,138.9,138.9421,138.7987,138.9253,36913.0
2018-05-04 13:30:00,164.67,164.69,164.42,164.42,26827.0,138.9253,138.9421,138.7144,138.7144,26827.0
2018-05-04 13:35:00,164.42,164.48,164.36,164.42,39580.0,138.7144,138.765,138.6637,138.7144,39580.0
2018-05-04 13:40:00,164.45,164.5,164.4,164.5,17773.0,138.7397,138.7818,138.6975,138.7818,17773.0
2018-05-04 13:45:00,164.52,164.6,164.52,164.58,27614.0,138.7987,138.8662,138.7987,138.8493,27614.0
2018-05-04 13:50:00,164.57,164.77,164.57,164.74,39556.0,138.8409,139.0096,138.8409,138.9843,39556.0
2018-05-04 13:55:00,164.76,164.89,164.76,164.88,27330.0,139.0012,139.1109,139.0012,139.1024,27330.0
2018-05-04 14:00:00,164.86,164.89,164.8,164.85,24967.0,139.0856,139.1109,139.0349,139.0771,24967.0
2018-05-04 14:05:00,164.84,165.0,164.84,165.0,48792.0,139.0687,139.2037,139.0687,139.2037,48792.0
2018-05-04 14:10:00,165.0,165.03,164.95,165.02,36024.0,139.2037,139.229,139.1615,139.2206,36024.0
2018-05-04 14:15:00,165.02,165.15,165.02,165.1,31353.0,139.2206,139.3302,139.2206,139.288,31353.0
2018-05-04 14:20:00,165.12,165.23,165.1,165.21,23627.0,139.3049,139.3977,139.288,139.3808,23627.0
2018-05-04 14:25:00,165.21,165.43,165.2,165.43,30167.0,139.3808,139.5665,139.3724,139.5665,30167.0
2018-05-04 14:30:00,165.44,165.45,165.32,165.35,31375.0,139.5749,139.5833,139.4736,139.499,31375.0
2018-05-04 14:35:00,165.34,165.38,165.3,165.32,50325.0,139.4905,139.5243,139.4568,139.4736,50325.0
2018-05-04 14:40:00,165.32,165.45,165.32,165.36,44265.0,139.4736,139.5833,139.4736,139.5074,44265.0
2018-05-04 14:45:00,165.37,165.38,165.18,165.25,42101.0,139.5158,139.5243,139.3555,139.4146,42101.0
2018-05-04 14:50:00,165.26,165.29,165.23,165.28,49404.0,139.423,139.4483,139.3977,139.4399,49404.0
2018-05-04 14:55:00,165.27,165.27,165.1,165.1,57055.0,139.4315,139.4315,139.288,139.288,57055.0
2018-05-04 15:00:00,165.09,165.28,165.04,165.27,48703.0,139.2796,139.4399,139.2374,139.4315,48703.0
2018-05-04 15:05:00,165.27,165.27,165.11,165.14,55213.0,139.4315,139.4315,139.2965,139.3218,55213.0
2018-05-04 15:10:00,165.15,165.15,164.9,165.1,59724.0,139.3302,139.3302,139.1193,139.288,59724.0
2018-05-04 15:15:00,165.09,165.1,165.02,165.05,20893.0,139.2796,139.288,139.2206,139.2459,20893.0
2018-05-04 15:20:00,165.05,165.09,165.02,165.06,32221.0,139.2459,139.2796,139.2206,139.2543,32221.0
2018-05-04 15:25:00,165.08,165.22,165.06,165.2,43635.0,139.2712,139.3893,139.2543,139.3724,43635.0
2018-05-04 15:30:00,165.19,165.21,165.13,165.17,50299.0,139.364,139.3808,139.3134,139.3471,50299.0
2018-05-04 15:35:00,165.17,165.18,165.12,165.14,81048.0,139.3471,139.3555,139.3049,139.3218,81048.0
2018-05-04 15:40:00,165.13,165.14,165.0,165.1,68673.0,139.3134,139.3218,139.2037,139.288,68673.0
2018-05-04 15:45:00,165.09,165.13,165.04,165.08,97172.0,139.2796,139.3134,139.2374,139.2712,97172.0
2018-05-04 15:50:00,165.07,165.08,164.81,164.86,105109.0,139.2627,139.2712,139.0434,139.0856,105109.0
2018-05-04 15:55:00,164.85,165.09,164.85,165.05,257031.0,139.0771,139.2796,139.0771,139.2459,257031.0
2018-05-07 09:30:00,166.77,167.3,166.53,166.82,229114.0,140.697,141.1441,140.4945,140.7391,229114.0
2018-05-07 09:35:00,166.78,167.16,166.69,166.93,120706.0,140.7054,141.026,140.6295,140.8319,120706.0
2018-05-07 09:40:00,166.9,166.92,166.42,166.47,56689.0,140.8066,140.8235,140.4017,140.4439,56689.0
2018-05-07 09:45:00,166.5,166.67,166.47,166.5,51511.0,140.4692,140.6126,140.4439,140.4692,51511.0
2018-05-07 09:50:00,166.5,166.79,166.4,166.78,65125.0,140.4692,140.7138,140.3848,140.7054,65125.0
2018-05-07 09:55:00,166.77,166.82,166.65,166.73,25865.0,140.697,140.7391,140.5957,140.6632,25865.0
2018-05-07 10:00:00,166.73,166.8,166.66,166.8,23626.0,140.6632,140.7223,140.6042,140.7223,23626.0
2018-05-07 10:05:00,166.8,166.88,166.57,166.77,49804.0,140.7223,140.7898,140.5282,140.697,49804.0
2018-05-07 10:10:00,166.77,166.77,166.61,166.67,37827.0,140.697,140.697,140.562,140.6126,37827.0
2018-05-07 10:15:00,166.65,166.66,166.27,166.27,36393.0,140.5957,140.6042,140.2751,140.2751,36393.0
2018-05-07 10:20:00,166.28,166.29,166.06,166.15,30484.0,140.2836,140.292,140.098,140.1739,30484.0
2018-05-07 10:25:00,166.17,166.17,165.94,166.13,64161.0,140.1908,140.1908,139.9967,140.157,64161.0
2018-05-07 10:30:00,166.14,166.22,165.96,166.08,26105.0,140.1654,140.2329,140.0136,140.1148,26105.0
2018-05-07 10:35:00,166.09,166.16,165.88,166.04,42920.0,140.1233,140.1823,139.9461,140.0811,42920.0
2018-05-07 10:40:00,166.05,166.05,165.55,165.6,44889.0,140.0895,140.0895,139.6677,139.7099,44889.0
2018-05-07 10:45:00,165.59,165.61,165.36,165.38,32242.0,139.7014,139.7183,139.5074,139.5243,32242.0
2018-05-07 10:50:00,165.37,165.4,165.2,165.23,23661.0,139.5158,139.5411,139.3724,139.3977,23661.0
2018-05-07 10:55:00,165.24,165.24,165.02,165.21,38192.0,139.4062,139.4062,139.2206,139.3808,38192.0
2018-05-07 11:00:00,165.2,165.41,165.11,165.41,22794.0,139.3724,139.5496,139.2965,139.5496,22794.0
2018-05-07 11:05:00,165.44,165.46,165.1,165.29,20947.0,139.5749,139.5918,139.288,139.4483,20947.0
2018-05-07 11:10:00,165.33,165.91,165.32,165.86,62756.0,139.4821,139.9714,139.4736,139.9292,62756.0
2018-05-07 11:15:00,165.85,165.86,165.63,165.63,28328.0,139.9208,139.9292,139.7352,139.7352,28328.0
2018-05-07 11:20:00,165.62,165.84,165.57,165.79,38332.0,139.7267,139.9124,139.6846,139.8702,38332.0
2018-05-07 11:25:00,165.78,165.8,165.53,165.78,24767.0,139.8617,139.8786,139.6508,139.8617,24767.0
2018-05-07 11:30:00,165.77,165.81,165.62,165.65,20355.0,139.8533,139.887,139.7267,139.7521,20355.0
2018-05-07 11:35:00,165.65,165.74,165.58,165.69,14393.0,139.7521,139.828,139.693,139.7858,14393.0
2018-05-07 11:40:00,165.67,165.68,165.54,165.54,13630.0,139.7689,139.7774,139.6593,139.6593,13630.0
2018-05-07 11:45:00,165.54,165.54,165.4,165.49,20735.0,139.6593,139.6593,139.5411,139.6171,20735.0
2018-05-07 11:50:00,165.49,165.6,165.41,165.6,10193.0,139.6171,139.7099,139.5496,139.7099,10193.0
2018-05-07 11:55:00,165.59,165.6,165.41,165.43,15954.0,139.7014,139.7099,139.5496,139.5665,15954.0
2018-05-07 12:00:00,165.42,165.42,165.16,165.19,21393.0,139.558,139.558,139.3387,139.364,21393.0
2018-05-07 12:05:00,165.18,165.3,165.13,165.15,20442.0,139.3555,139.4568,139.3134,139.3302,20442.0
2018-05-07 12:10:00,165.17,165.17,165.03,165.16,19317.0,139.3471,139.3471,139.229,139.3387,19317.0
2018-05-07 12:15:00,165.16,165.19,164.96,165.18,28944.0,139.3387,139.364,139.1699,139.3555,28944.0
2018-05-07 12:20:00,165.19,165.24,165.01,165.07,14703.0,139.364,139.4062,139.2121,139.2627,14703.0
2018-05-07 12:25:00,165.09,165.22,165.07,165.21,12117.0,139.2796,139.3893,139.2627,139.3808,12117.0
2018-05-07 12:30:00,165.22,165.31,165.12,165.16,46508.0,139.3893,139.4652,139.3049,139.3387,46508.0
2018-05-07 12:35:00,165.17,165.2,165.06,165.15,40540.0,139.3471,139.3724,139.2543,139.3302,40540.0
2018-05-07 12:40:00,165.14,165.14,164.95,164.97,31812.0,139.3218,139.3218,139.1615,139.1784,31812.0
2018-05-07 12:45:00,164.99,165.06,164.85,164.89,19350.0,139.1952,139.2543,139.0771,139.1109,19350.0
2018-05-07 12:50:00,164.88,165.02,164.83,164.88,24755.0,139.1024,139.2206,139.0603,139.1024,24755.0
2018-05-07 12:55:00,164.88,164.93,164.82,164.88,18079.0,139.1024,139.1446,139.0518,139.1024,18079.0
2018-05-07 13:00:00,164.88,164.91,164.82,164.9,12634.0,139.1024,139.1277,139.0518,139.1193,12634.0
2018-05-07 13:05:00,164.91,165.0,164.88,164.98,34016.0,139.1277,139.2037,139.1024,139.1868,34016.0
2018-05-07 13:10:00,164.98,165.02,164.88,165.01,15023.0,139.1868,139.2206,139.1024,139.2121,15023.0
2018-05-07 13:15:00,165.0,165.14,164.99,165.06,18118.0,139.2037,139.3218,139.1952,139.2543,18118.0
2018-05-07 13:20:00,165.04,165.21,165.03,165.21,10818.0,139.2374,139.3808,139.229,139.3808,10818.0
2018-05-07 13:25:00,165.2,165.2,165.03,165.05,10869.0,139.3724,139.3724,139.229,139.2459,10869.0
2018-05-07 13:30:00,165.08,165.13,165.03,165.13,11481.0,139.2712,139.3134,139.229,139.3134,11481.0
2018-05-07 13:35:00,165.12,165.18,165.07,165.16,17209.0,139.3049,139.3555,139.2627,139.3387,17209.0
2018-05-07 13:40:00,165.16,165.23,165.13,165.23,11856.0,139.3387,139.3977,139.3134,139.3977,11856.0
2018-05-07 13:45:00,165.23,165.23,165.08,165.15,10419.0,139.3977,139.3977,139.2712,139.3302,10419.0
2018-05-07 13:50:00,165.16,165.23,165.14,165.21,8332.0,139.3387,139.3977,139.3218,139.3808,8332.0
2018-05-07 13:55:00,165.2,165.2,165.12,165.16,12713.0,139.3724,139.3724,139.3049,139.3387,12713.0
2018-05-07 14:00:00,165.11,165.2,165.11,165.17,15496.0,139.2965,139.3724,139.2965,139.3471,15496.0
2018-05-07 14:05:00,165.18,165.18,165.04,165.04,13317.0,139.3555,139.3555,139.2374,139.2374,13317.0
2018-05-07 14:10:00,165.06,165.15,165.01,165.11,15137.0,139.2543,139.3302,139.2121,139.2965,15137.0
2018-05-07 14:15:00,165.11,165.19,165.09,165.15,15500.0,139.2965,139.364,139.2796,139.3302,15500.0
2018-05-07 14:20:00,165.15,165.18,165.11,165.17,9086.0,139.3302,139.3555,139.2965,139.3471,9086.0
2018-05-07 14:25:00,165.16,165.16,165.09,165.15,16097.0,139.3387,139.3387,139.2796,139.3302,16097.0
2018-05-07 14:30:00,165.12,165.38,165.11,165.37,24575.0,139.3049,139.5243,139.2965,139.5158,24575.0
2018-05-07 14:35:00,165.37,165.6,165.36,165.48,39036.0,139.5158,139.7099,139.5074,139.6086,39036.0
2018-05-07 14:40:00,165.47,165.6,165.39,165.42,36513.0,139.6002,139.7099,139.5327,139.558,36513.0
2018-05-07 14:45:00,165.41,165.45,165.22,165.27,32032.0,139.5496,139.5833,139.3893,139.4315,32032.0
2018-05-07 14:50:00,165.26,165.28,165.03,165.12,32012.0,139.423,139.4399,139.229,139.3049,32012.0
2018-05-07 14:55:00,165.13,165.18,165.07,165.17,25372.0,139.3134,139.3555,139.2627,139.3471,25372.0
2018-05-07 15:00:00,165.15,165.2,165.12,165.14,21925.0,139.3302,139.3724,139.3049,139.3218,21925.0
2018-05-07 15:05:00,165.16,165.2,165.14,165.17,20885.0,139.3387,139.3724,139.3218,139.3471,20885.0
2018-05-07 15:10:00,165.17,165.25,164.85,164.89,30362.0,139.3471,139.4146,139.0771,139.1109,30362.0
2018-05-07 15:15:00,164.92,165.01,164.76,164.9,33576.0,139.1362,139.2121,139.0012,139.1193,33576.0
2018-05-07 15:20:00,164.91,164.92,164.65,164.82,36382.0,139.1277,139.1362,138.9084,139.0518,36382.0
2018-05-07 15:25:00,164.83,164.92,164.75,164.92,50837.0,139.0603,139.1362,138.9928,139.1362,50837.0
2018-05-07 15:30:00,164.9,165.02,164.86,164.99,45653.0,139.1193,139.2206,139.0856,139.1952,45653.0
2018-05-07 15:35:00,164.99,165.04,164.9,164.97,36309.0,139.1952,139.2374,139.1193,139.1784,36309.0
2018-05-07 15:40:00,164.96,165.09,164.95,164.98,43767.0,139.1699,139.2796,139.1615,139.1868,43767.0
2018-05-07 15:45:00,164.97,165.08,164.87,164.99,63192.0,139.1784,139.2712,139.094,139.1952,63192.0
2018-05-07 15:50:00,165.01,165.02,164.9,164.99,68834.0,139.2121,139.2206,139.1193,139.1952,68834.0
2018-05-07 15:55:00,164.99,165.04,164.91,165.01,130917.0,139.1952,139.2374,139.1277,139.2121,130917.0
2018-05-08 09:30:00,164.51,165.11,164.34,164.89,76828.0,138.7903,139.2965,138.6469,139.1109,76828.0
2018-05-08 09:35:00,164.87,164.88,164.34,164.43,24601.0,139.094,139.1024,138.6469,138.7228,24601.0
2018-05-08 09:40:00,164.41,164.44,164.09,164.09,17246.0,138.7059,138.7312,138.4359,138.4359,17246.0
2018-05-08 09:45:00,164.08,164.14,163.89,163.9,42970.0,138.4275,138.4781,138.2672,138.2757,42970.0
2018-05-08 09:50:00,163.88,164.07,163.77,164.07,26538.0,138.2588,138.4191,138.166,138.4191,26538.0
2018-05-08 09:55:00,164.07,164.25,163.94,164.25,16854.0,138.4191,138.5709,138.3094,138.5709,16854.0
2018-05-08 10:00:00,164.22,164.48,164.22,164.37,29502.0,138.5456,138.765,138.5456,138.6722,29502.0
2018-05-08 10:05:00,164.35,164.46,164.3,164.31,23160.0,138.6553,138.7481,138.6131,138.6216,23160.0
2018-05-08 10:10:00,164.3,164.56,164.26,164.5,21558.0,138.6131,138.8325,138.5794,138.7818,21558.0
2018-05-08 10:15:00,164.5,164.71,164.43,164.65,15579.0,138.7818,138.959,138.7228,138.9084,15579.0
2018-05-08 10:20:00,164.64,164.81,164.5,164.79,16510.0,138.9,139.0434,138.7818,139.0265,16510.0
2018-05-08 10:25:00,164.79,164.84,164.5,164.57,22178.0,139.0265,139.0687,138.7818,138.8409,22178.0
2018-05-08 10:30:00,164.54,164.73,164.45,164.73,15230.0,138.8156,138.9759,138.7397,138.9759,15230.0
2018-05-08 10:35:00,164.73,164.93,164.6,164.71,27173.0,138.9759,139.1446,138.8662,138.959,27173.0
2018-05-08 10:40:00,164.76,164.8,164.58,164.73,9334.0,139.0012,139.0349,138.8493,138.9759,9334.0
2018-05-08 10:45:00,164.72,164.93,164.72,164.75,12665.0,138.9675,139.1446,138.9675,138.9928,12665.0
2018-05-08 10:50:00,164.74,164.9,164.68,164.85,16583.0,138.9843,139.1193,138.9337,139.0771,16583.0
2018-05-08 10:55:00,164.83,165.05,164.83,164.94,19328.0,139.0603,139.2459,139.0603,139.1531,19328.0
2018-05-08 11:00:00,164.91,165.01,164.84,164.95,14826.0,139.1277,139.2121,139.0687,139.1615,14826.0
2018-05-08 11:05:00,164.95,164.98,164.84,164.89,17471.0,139.1615,139.1868,139.0687,139.1109,17471.0
2018-05-08 11:10:00,164.89,165.26,164.89,165.26,26570.0,139.1109,139.423,139.1109,139.423,26570.0
2018-05-08 11:15:00,165.25,165.53,165.24,165.32,41104.0,139.4146,139.6508,139.4062,139.4736,41104.0
2018-05-08 11:20:00,165.29,165.49,165.21,165.25,28640.0,139.4483,139.6171,139.3808,139.4146,28640.0
2018-05-08 11:25:00,165.25,165.59,165.22,165.47,21553.0,139.4146,139.7014,139.3893,139.6002,21553.0
2018-05-08 11:30:00,165.46,165.51,165.35,165.36,19457.0,139.5918,139.6339,139.499,139.5074,19457.0
2018-05-08 11:35:00,165.38,165.53,165.14,165.23,23696.0,139.5243,139.6508,139.3218,139.3977,23696.0
2018-05-08 11:40:00,165.2,165.39,165.11,165.39,17185.0,139.3724,139.5327,139.2965,139.5327,17185.0
2018-05-08 11:45:00,165.38,165.47,165.32,165.36,23140.0,139.5243,139.6002,139.4736,139.5074,23140.0
2018-05-08 11:50:00,165.36,165.43,165.26,165.32,31536.0,139.5074,139.5665,139.423,139.4736,31536.0
2018-05-08 11:55:00,165.29,165.31,165.06,165.15,16951.0,139.4483,139.4652,139.2543,139.3302,16951.0
2018-05-08 12:00:00,165.12,165.15,164.96,165.0,18328.0,139.3049,139.3302,139.1699,139.2037,18328.0
2018-05-08 12:05:00,165.0,165.03,164.95,164.96,17728.0,139.2037,139.229,139.1615,139.1699,17728.0
2018-05-08 12:10:00,164.94,165.18,164.91,165.15,12905.0,139.1531,139.3555,139.1277,139.3302,12905.0
2018-05-08 12:15:00,165.12,165.17,164.98,165.02,15564.0,139.3049,139.3471,139.1868,139.2206,15564.0
2018-05-08 12:20:00,165.02,165.09,164.77,164.84,13947.0,139.2206,139.2796,139.0096,139.0687,13947.0
2018-05-08 12:25:00,164.87,164.87,164.71,164.79,11468.0,139.094,139.094,138.959,139.0265,11468.0
2018-05-08 12:30:00,164.79,164.82,164.7,164.76,11091.0,139.0265,139.0518,138.9506,139.0012,11091.0
2018-05-08 12:35:00,164.75,164.82,164.63,164.73,17629.0,138.9928,139.0518,138.8915,138.9759,17629.0
2018-05-08 12:40:00,164.72,164.74,164.6,164.63,35980.0,138.9675,138.9843,138.8662,138.8915,35980.0
2018-05-08 12:45:00,164.65,164.68,164.57,164.59,21697.0,138.9084,138.9337,138.8409,138.8578,21697.0
2018-05-08 12:50:00,164.62,164.63,164.43,164.45,10905.0,138.8831,138.8915,138.7228,138.7397,10905.0
2018-05-08 12:55:00,164.4,164.54,164.33,164.42,12101.0,138.6975,138.8156,138.6384,138.7144,12101.0
2018-05-08 13:00:00,164.4,164.54,164.37,164.41,14943.0,138.6975,138.8156,138.6722,138.7059,14943.0
2018-05-08 13:05:00,164.42,164.45,164.33,164.33,8453.0,138.7144,138.7397,138.6384,138.6384,8453.0
2018-05-08 13:10:00,164.34,164.38,164.23,164.36,12675.0,138.6469,138.6806,138.5541,138.6637,12675.0
2018-05-08 13:15:00,164.34,164.42,164.31,164.37,13039.0,138.6469,138.7144,138.6216,138.6722,13039.0
2018-05-08 13:20:00,164.39,164.48,164.37,164.48,7614.0,138.689,138.765,138.6722,138.765,7614.0
2018-05-08 13:25:00,164.49,164.78,164.49,164.76,21216.0,138.7734,139.0181,138.7734,139.0012,21216.0
2018-05-08 13:30:00,164.76,164.79,164.64,164.64,10400.0,139.0012,139.0265,138.9,138.9,10400.0
2018-05-08 13:35:00,164.66,164.68,164.56,164.66,11343.0,138.9168,138.9337,138.8325,138.9168,11343.0
2018-05-08 13:40:00,164.66,164.73,164.57,164.73,9395.0,138.9168,138.9759,138.8409,138.9759,9395.0
2018-05-08 13:45:00,164.73,164.86,164.73,164.76,10550.0,138.9759,139.0856,138.9759,139.0012,10550.0
2018-05-08 13:50:00,164.77,164.83,164.74,164.75,12864.0,139.0096,139.0603,138.9843,138.9928,12864.0
2018-05-08 13:55:00,164.76,164.76,164.54,164.59,8239.0,139.0012,139.0012,138.8156,138.8578,8239.0
2018-05-08 14:00:00,164.6,164.72,164.57,164.67,16083.0,138.8662,138.9675,138.8409,138.9253,16083.0
2018-05-08 14:05:00,164.69,164.69,164.53,164.6,15341.0,138.9421,138.9421,138.8072,138.8662,15341.0
2018-05-08 14:10:00,164.56,164.58,164.33,164.38,24045.0,138.8325,138.8493,138.6384,138.6806,24045.0
2018-05-08 14:15:00,164.39,164.5,164.32,164.43,12707.0,138.689,138.7818,138.63,138.7228,12707.0
2018-05-08 14:20:00,164.44,164.58,164.27,164.58,24262.0,138.7312,138.8493,138.5878,138.8493,24262.0
2018-05-08 14:25:00,164.63,164.79,164.47,164.55,26034.0,138.8915,139.0265,138.7565,138.824,26034.0
2018-05-08 14:30:00,164.57,164.6,164.44,164.5,15835.0,138.8409,138.8662,138.7312,138.7818,15835.0
2018-05-08 14:35:00,164.53,164.59,164.26,164.26,12009.0,138.8072,138.8578,138.5794,138.5794,12009.0
2018-05-08 14:40:00,164.23,164.24,163.75,163.95,49630.0,138.5541,138.5625,138.1491,138.3178,49630.0
2018-05-08 14:45:00,163.97,164.07,163.95,164.06,9127.0,138.3347,138.4191,138.3178,138.4106,9127.0
2018-05-08 14:50:00,164.05,164.38,164.03,164.31,38004.0,138.4022,138.6806,138.3853,138.6216,38004.0
2018-05-08 14:55:00,164.29,164.36,164.18,164.18,13607.0,138.6047,138.6637,138.5119,138.5119,13607.0
2018-05-08 15:00:00,164.21,164.35,164.04,164.33,17171.0,138.5372,138.6553,138.3938,138.6384,17171.0
2018-05-08 15:05:00,164.34,164.62,164.34,164.55,38502.0,138.6469,138.8831,138.6469,138.824,38502.0
2018-05-08 15:10:00,164.54,164.89,164.49,164.75,39251.0,138.8156,139.1109,138.7734,138.9928,39251.0
2018-05-08 15:15:00,164.76,164.8,164.62,164.75,17589.0,139.0012,139.0349,138.8831,138.9928,17589.0
2018-05-08 15:20:00,164.78,164.9,164.6,164.63,22228.0,139.0181,139.1193,138.8662,138.8915,22228.0
2018-05-08 15:25:00,164.64,164.71,164.54,164.66,18482.0,138.9,138.959,138.8156,138.9168,18482.0
2018-05-08 15:30:00,164.65,164.8,164.64,164.67,25341.0,138.9084,139.0349,138.9,138.9253,25341.0
2018-05-08 15:35:00,164.67,164.77,164.61,164.62,26645.0,138.9253,139.0096,138.8747,138.8831,26645.0
2018-05-08 15:40:00,164.61,164.68,164.52,164.52,28739.0,138.8747,138.9337,138.7987,138.7987,28739.0
2018-05-08 15:45:00,164.52,164.54,164.39,164.42,34568.0,138.7987,138.8156,138.689,138.7144,34568.0
2018-05-08 15:50:00,164.43,164.68,164.43,164.6,45775.0,138.7228,138.9337,138.7228,138.8662,45775.0
2018-05-08 15:55:00,164.59,164.83,164.59,164.74,111442.0,138.8578,139.0603,138.8578,138.9843,111442.0
2018-05-09 09:30:00,165.0,165.21,164.67,164.72,49569.0,139.2037,139.3808,138.9253,138.9675,49569.0
2018-05-09 09:35:00,164.72,165.05,164.51,164.59,21526.0,138.9675,139.2459,138.7903,138.8578,21526.0
2018-05-09 09:40:00,164.59,164.91,164.53,164.85,21818.0,138.8578,139.1277,138.8072,139.0771,21818.0
2018-05-09 09:45:00,164.81,164.86,164.57,164.59,19924.0,139.0434,139.0856,138.8409,138.8578,19924.0
2018-05-09 09:50:00,164.61,164.67,164.37,164.47,21238.0,138.8747,138.9253,138.6722,138.7565,21238.0
2018-05-09 09:55:00,164.49,164.49,164.0,164.11,30909.0,138.7734,138.7734,138.36,138.4528,30909.0
2018-05-09 10:00:00,164.14,164.2,163.98,164.06,29399.0,138.4781,138.5288,138.3431,138.4106,29399.0
2018-05-09 10:05:00,164.09,164.19,163.9,164.01,19289.0,138.4359,138.5203,138.2757,138.3685,19289.0
2018-05-09 10:10:00,164.01,164.01,163.46,163.92,99100.0,138.3685,138.3685,137.9044,138.2925,99100.0
2018-05-09 10:15:00,163.95,164.0,163.74,163.81,17778.0,138.3178,138.36,138.1407,138.1997,17778.0
2018-05-09 10:20:00,163.8,163.92,163.65,163.72,27426.0,138.1913,138.2925,138.0647,138.1238,27426.0
2018-05-09 10:25:00,163.72,163.8,163.65,163.73,19912.0,138.1238,138.1913,138.0647,138.1322,19912.0
2018-05-09 10:30:00,163.74,163.85,163.48,163.54,16315.0,138.1407,138.2335,137.9213,137.9719,16315.0
2018-05-09 10:35:00,163.53,163.71,163.53,163.59,13134.0,137.9635,138.1154,137.9635,138.0141,13134.0
2018-05-09 10:40:00,163.55,163.71,163.51,163.65,11888.0,137.9804,138.1154,137.9466,138.0647,11888.0
2018-05-09 10:45:00,163.64,163.66,163.54,163.55,16049.0,138.0563,138.0732,137.9719,137.9804,16049.0
2018-05-09 10:50:00,163.54,163.54,163.23,163.29,29209.0,137.9719,137.9719,137.7104,137.761,29209.0
2018-05-09 10:55:00,163.26,163.26,163.05,163.21,13846.0,137.7357,137.7357,137.5585,137.6935,13846.0
2018-05-09 11:00:00,163.21,163.42,163.17,163.29,16011.0,137.6935,137.8707,137.6598,137.761,16011.0
2018-05-09 11:05:00,163.32,163.34,163.17,163.28,11330.0,137.7863,137.8032,137.6598,137.7526,11330.0
2018-05-09 11:10:00,163.28,163.31,163.18,163.23,13241.0,137.7526,137.7779,137.6682,137.7104,13241.0
2018-05-09 11:15:00,163.19,163.35,163.09,163.35,12688.0,137.6767,137.8116,137.5923,137.8116,12688.0
2018-05-09 11:20:00,163.38,163.64,163.36,163.5,20772.0,137.837,138.0563,137.8201,137.9382,20772.0
2018-05-09 11:25:00,163.5,163.58,163.43,163.58,14152.0,137.9382,138.0057,137.8791,138.0057,14152.0
2018-05-09 11:30:00,163.59,163.63,163.44,163.5,10151.0,138.0141,138.0479,137.8876,137.9382,10151.0
2018-05-09 11:35:00,163.48,163.48,163.3,163.4,12887.0,137.9213,137.9213,137.7695,137.8538,12887.0
2018-05-09 11:40:00,163.39,163.56,163.33,163.33,22276.0,137.8454,137.9888,137.7948,137.7948,22276.0
2018-05-09 11:45:00,163.34,163.34,163.14,163.22,12619.0,137.8032,137.8032,137.6345,137.702,12619.0
2018-05-09 11:50:00,163.21,163.23,163.15,163.21,12355.0,137.6935,137.7104,137.6429,137.6935,12355.0
2018-05-09 11:55:00,163.2,163.32,163.18,163.25,12218.0,137.6851,137.7863,137.6682,137.7273,12218.0
2018-05-09 12:00:00,163.27,163.4,163.22,163.32,18270.0,137.7441,137.8538,137.702,137.7863,18270.0
2018-05-09 12:05:00,163.34,163.44,163.33,163.43,10925.0,137.8032,137.8876,137.7948,137.8791,10925.0
2018-05-09 12:10:00,163.42,163.5,163.39,163.46,16067.0,137.8707,137.9382,137.8454,137.9044,16067.0
2018-05-09 12:15:00,163.47,163.55,163.47,163.54,13545.0,137.9129,137.9804,137.9129,137.9719,13545.0
2018-05-09 12:20:00,163.51,163.96,163.51,163.89,32023.0,137.9466,138.3263,137.9466,138.2672,32023.0
2018-05-09 12:25:00,163.87,163.99,163.77,163.94,24749.0,138.2503,138.3516,138.166,138.3094,24749.0
2018-05-09 12:30:00,163.95,164.1,163.95,164.06,28516.0,138.3178,138.4444,138.3178,138.4106,28516.0
2018-05-09 12:35:00,164.06,164.11,163.99,164.0,19373.0,138.4106,138.4528,138.3516,138.36,19373.0
2018-05-09 12:40:00,164.02,164.17,163.99,164.17,14339.0,138.3769,138.5034,138.3516,138.5034,14339.0
2018-05-09 12:45:00,164.18,164.59,164.18,164.59,47034.0,138.5119,138.8578,138.5119,138.8578,47034.0
2018-05-09 12:50:00,164.58,164.62,164.31,164.4,32736.0,138.8493,138.8831,138.6216,138.6975,32736.0
2018-05-09 12:55:00,164.4,164.46,164.22,164.22,11552.0,138.6975,138.7481,138.5456,138.5456,11552.0
2018-05-09 13:00:00,164.24,164.41,164.24,164.34,14748.0,138.5625,138.7059,138.5625,138.6469,14748.0
2018-05-09 13:05:00,164.35,164.38,164.24,164.24,10042.0,138.6553,138.6806,138.5625,138.5625,10042.0
2018-05-09 13:10:00,164.26,164.29,164.19,164.22,11373.0,138.5794,138.6047,138.5203,138.5456,11373.0
2018-05-09 13:15:00,164.25,164.26,164.04,164.11,27805.0,138.5709,138.5794,138.3938,138.4528,27805.0
2018-05-09 13:20:00,164.14,164.35,164.13,164.29,11764.0,138.4781,138.6553,138.4697,138.6047,11764.0
2018-05-09 13:25:00,164.3,164.3,164.17,164.24,15794.0,138.6131,138.6131,138.5034,138.5625,15794.0
2018-05-09 13:30:00,164.24,164.31,164.22,164.31,11416.0,138.5625,138.6216,138.5456,138.6216,11416.0
2018-05-09 13:35:00,164.32,164.42,164.32,164.39,13047.0,138.63,138.7144,138.63,138.689,13047.0
2018-05-09 13:40:00,164.4,164.43,164.31,164.31,11873.0,138.6975,138.7228,138.6216,138.6216,11873.0
2018-05-09 13:45:00,164.32,164.38,164.32,164.35,28270.0,138.63,138.6806,138.63,138.6553,28270.0
2018-05-09 13:50:00,164.35,164.35,164.17,164.18,23203.0,138.6553,138.6553,138.5034,138.5119,23203.0
2018-05-09 13:55:00,164.18,164.31,164.18,164.31,17844.0,138.5119,138.6216,138.5119,138.6216,17844.0
2018-05-09 14:00:00,164.32,164.32,164.17,164.3,7903.0,138.63,138.63,138.5034,138.6131,7903.0
2018-05-09 14:05:00,164.27,164.37,164.23,164.33,9486.0,138.5878,138.6722,138.5541,138.6384,9486.0
2018-05-09 14:10:00,164.33,164.42,164.3,164.31,14322.0,138.6384,138.7144,138.6131,138.6216,14322.0
2018-05-09 14:15:00,164.32,164.41,164.31,164.32,11777.0,138.63,138.7059,138.6216,138.63,11777.0
2018-05-09 14:20:00,164.29,164.29,164.09,164.11,17735.0,138.6047,138.6047,138.4359,138.4528,17735.0
2018-05-09 14:25:00,164.14,164.18,164.03,164.16,10616.0,138.4781,138.5119,138.3853,138.495,10616.0
2018-05-09 14:30:00,164.15,164.27,164.1,164.24,13626.0,138.4866,138.5878,138.4444,138.5625,13626.0
2018-05-09 14:35:00,164.25,164.26,164.17,164.18,11051.0,138.5709,138.5794,138.5034,138.5119,11051.0
2018-05-09 14:40:00,164.19,164.31,164.18,164.3,12214.0,138.5203,138.6216,138.5119,138.6131,12214.0
2018-05-09 14:45:00,164.29,164.34,164.23,164.32,10378.0,138.6047,138.6469,138.5541,138.63,10378.0
2018-05-09 14:50:00,164.34,164.4,164.13,164.13,19396.0,138.6469,138.6975,138.4697,138.4697,19396.0
2018-05-09 14:55:00,164.15,164.26,164.12,164.21,15068.0,138.4866,138.5794,138.4613,138.5372,15068.0
2018-05-09 15:00:00,164.22,164.22,164.09,164.16,19077.0,138.5456,138.5456,138.4359,138.495,19077.0
2018-05-09 15:05:00,164.17,164.24,164.12,164.14,17682.0,138.5034,138.5625,138.4613,138.4781,17682.0
2018-05-09 15:10:00,164.14,164.15,163.95,163.96,21117.0,138.4781,138.4866,138.3178,138.3263,21117.0
2018-05-09 15:15:00,163.97,163.98,163.79,163.85,36148.0,138.3347,138.3431,138.1829,138.2335,36148.0
2018-05-09 15:20:00,163.88,163.97,163.83,163.97,23017.0,138.2588,138.3347,138.2166,138.3347,23017.0
2018-05-09 15:25:00,163.97,164.01,163.86,163.87,20393.0,138.3347,138.3685,138.2419,138.2503,20393.0
2018-05-09 15:30:00,163.88,164.0,163.86,163.89,30988.0,138.2588,138.36,138.2419,138.2672,30988.0
2018-05-09 15:35:00,163.88,163.96,163.86,163.91,31574.0,138.2588,138.3263,138.2419,138.2841,31574.0
2018-05-09 15:40:00,163.91,164.0,163.85,163.99,31828.0,138.2841,138.36,138.2335,138.3516,31828.0
2018-05-09 15:45:00,163.98,164.17,163.98,164.15,42795.0,138.3431,138.5034,138.3431,138.4866,42795.0
2018-05-09 15:50:00,164.16,164.24,164.14,164.17,40598.0,138.495,138.5625,138.4781,138.5034,40598.0
2018-05-09 15:55:00,164.16,164.27,164.12,164.23,88782.0,138.495,138.5878,138.4613,138.5541,88782.0
2018-05-10 09:30:00,164.45,164.8,164.39,164.55,42665.0,138.7397,139.0349,138.689,138.824,42665.0
2018-05-10 09:35:00,164.56,164.7,164.31,164.67,19302.0,138.8325,138.9506,138.6216,138.9253,19302.0
2018-05-10 09:40:00,164.71,164.88,164.65,164.8,11067.0,138.959,139.1024,138.9084,139.0349,11067.0
2018-05-10 09:45:00,164.82,165.0,164.7,164.82,22812.0,139.0518,139.2037,138.9506,139.0518,22812.0
2018-05-10 09:50:00,164.86,165.03,164.85,165.03,16896.0,139.0856,139.229,139.0771,139.229,16896.0
2018-05-10 09:55:00,165.1,165.38,165.09,165.38,16343.0,139.288,139.5243,139.2796,139.5243,16343.0
2018-05-10 10:00:00,165.4,165.44,164.96,164.96,22026.0,139.5411,139.5749,139.1699,139.1699,22026.0
2018-05-10 10:05:00,164.97,165.17,164.9,164.97,16024.0,139.1784,139.3471,139.1193,139.1784,16024.0
2018-05-10 10:10:00,164.94,164.94,164.82,164.92,10456.0,139.1531,139.1531,139.0518,139.1362,10456.0
2018-05-10 10:15:00,164.91,164.96,164.6,164.67,14451.0,139.1277,139.1699,138.8662,138.9253,14451.0
2018-05-10 10:20:00,164.71,164.73,164.61,164.66,9929.0,138.959,138.9759,138.8747,138.9168,9929.0
2018-05-10 10:25:00,164.68,164.76,164.64,164.76,13273.0,138.9337,139.0012,138.9,139.0012,13273.0
2018-05-10 10:30:00,164.74,164.87,164.74,164.87,15901.0,138.9843,139.094,138.9843,139.094,15901.0
2018-05-10 10:35:00,164.87,164.97,164.85,164.86,12832.0,139.094,139.1784,139.0771,139.0856,12832.0
2018-05-10 10:40:00,164.85,165.01,164.78,164.86,11600.0,139.0771,139.2121,139.0181,139.0856,11600.0
2018-05-10 10:45:00,164.88,165.04,164.88,164.97,9640.0,139.1024,139.2374,139.1024,139.1784,9640.0
2018-05-10 10:50:00,164.98,165.05,164.89,165.03,15839.0,139.1868,139.2459,139.1109,139.229,15839.0
2018-05-10 10:55:00,165.04,165.14,164.97,165.0,34493.0,139.2374,139.3218,139.1784,139.2037,34493.0
2018-05-10 11:00:00,164.96,165.07,164.9,165.02,14493.0,139.1699,139.2627,139.1193,139.2206,14493.0
2018-05-10 11:05:00,165.0,165.13,164.9,165.13,23225.0,139.2037,139.3134,139.1193,139.3134,23225.0
2018-05-10 11:10:00,165.14,165.24,165.1,165.19,14196.0,139.3218,139.4062,139.288,139.364,14196.0
2018-05-10 11:15:00,165.19,165.24,165.1,165.1,21014.0,139.364,139.4062,139.288,139.288,21014.0
2018-05-10 11:20:00,165.1,165.21,165.04,165.16,18880.0,139.288,139.3808,139.2374,139.3387,18880.0
2018-05-10 11:25:00,165.18,165.22,164.98,165.06,10931.0,139.3555,139.3893,139.1868,139.2543,10931.0
2018-05-10 11:30:00,165.05,165.11,164.95,164.97,10209.0,139.2459,139.2965,139.1615,139.1784,10209.0
2018-05-10 11:35:00,164.98,165.21,164.97,165.2,9690.0,139.1868,139.3808,139.1784,139.3724,9690.0
2018-05-10 11:40:00,165.22,165.24,165.19,165.22,6876.0,139.3893,139.4062,139.364,139.3893,6876.0
2018-05-10 11:45:00,165.2,165.24,165.14,165.14,5959.0,139.3724,139.4062,139.3218,139.3218,5959.0
2018-05-10 11:50:00,165.16,165.2,165.07,165.13,9950.0,139.3387,139.3724,139.2627,139.3134,9950.0
2018-05-10 11:55:00,165.12,165.24,165.09,165.19,11862.0,139.3049,139.4062,139.2796,139.364,11862.0
2018-05-10 12:00:00,165.18,165.23,165.13,165.23,7074.0,139.3555,139.3977,139.3134,139.3977,7074.0
2018-05-10 12:05:00,165.23,165.26,165.11,165.24,14384.0,139.3977,139.423,139.2965,139.4062,14384.0
2018-05-10 12:10:00,165.24,165.3,165.23,165.26,5940.0,139.4062,139.4568,139.3977,139.423,5940.0
2018-05-10 12:15:00,165.25,165.31,165.24,165.31,4617.0,139.4146,139.4652,139.4062,139.4652,4617.0
2018-05-10 12:20:00,165.32,165.35,165.29,165.31,8909.0,139.4736,139.499,139.4483,139.4652,8909.0
2018-05-10 12:25:00,165.31,165.42,165.29,165.41,8176.0,139.4652,139.558,139.4483,139.5496,8176.0
2018-05-10 12:30:00,165.4,165.43,165.33,165.35,16657.0,139.5411,139.5665,139.4821,139.499,16657.0
2018-05-10 12:35:00,165.35,165.49,165.29,165.44,13520.0,139.499,139.6171,139.4483,139.5749,13520.0
2018-05-10 12:40:00,165.42,165.5,165.39,165.44,6227.0,139.558,139.6255,139.5327,139.5749,6227.0
2018-05-10 12:45:00,165.46,165.5,165.42,165.43,15624.0,139.5918,139.6255,139.558,139.5665,15624.0
2018-05-10 12:50:00,165.44,165.45,165.35,165.43,9638.0,139.5749,139.5833,139.499,139.5665,9638.0
2018-05-10 12:55:00,165.44,165.48,165.37,165.41,6072.0,139.5749,139.6086,139.5158,139.5496,6072.0
2018-05-10 13:00:00,165.41,165.56,165.4,165.54,8005.0,139.5496,139.6761,139.5411,139.6593,8005.0
2018-05-10 13:05:00,165.53,165.59,165.52,165.55,5413.0,139.6508,139.7014,139.6424,139.6677,5413.0
2018-05-10 13:10:00,165.57,165.61,165.44,165.48,12107.0,139.6846,139.7183,139.5749,139.6086,12107.0
2018-05-10 13:15:00,165.49,165.57,165.44,165.56,4935.0,139.6171,139.6846,139.5749,139.6761,4935.0
2018-05-10 13:20:00,165.57,165.61,165.54,165.56,6897.0,139.6846,139.7183,139.6593,139.6761,6897.0
2018-05-10 13:25:00,165.54,165.58,165.46,165.57,12690.0,139.6593,139.693,139.5918,139.6846,12690.0
2018-05-10 13:30:00,165.59,165.64,165.5,165.62,15176.0,139.7014,139.7436,139.6255,139.7267,15176.0
2018-05-10 13:35:00,165.62,165.63,165.45,165.45,7944.0,139.7267,139.7352,139.5833,139.5833,7944.0
2018-05-10 13:40:00,165.46,165.48,165.27,165.27,10176.0,139.5918,139.6086,139.4315,139.4315,10176.0
2018-05-10 13:45:00,165.26,165.26,165.12,165.2,12125.0,139.423,139.423,139.3049,139.3724,12125.0
2018-05-10 13:50:00,165.18,165.27,165.16,165.21,7969.0,139.3555,139.4315,139.3387,139.3808,7969.0
2018-05-10 13:55:00,165.21,165.28,165.16,165.21,9596.0,139.3808,139.4399,139.3387,139.3808,9596.0
2018-05-10 14:00:00,165.19,165.22,165.05,165.2,9647.0,139.364,139.3893,139.2459,139.3724,9647.0
2018-05-10 14:05:00,165.21,165.22,165.12,165.22,11484.0,139.3808,139.3893,139.3049,139.3893,11484.0
2018-05-10 14:10:00,165.2,165.29,165.2,165.28,13311.0,139.3724,139.4483,139.3724,139.4399,13311.0
2018-05-10 14:15:00,165.27,165.39,165.26,165.34,14962.0,139.4315,139.5327,139.423,139.4905,14962.0
2018-05-10 14:20:00,165.34,165.36,165.22,165.3,11350.0,139.4905,139.5074,139.3893,139.4568,11350.0
2018-05-10 14:25:00,165.32,165.36,165.25,165.35,7441.0,139.4736,139.5074,139.4146,139.499,7441.0
2018-05-10 14:30:00,165.33,165.33,165.16,165.2,10036.0,139.4821,139.4821,139.3387,139.3724,10036.0
2018-05-10 14:35:00,165.16,165.17,164.81,164.91,34732.0,139.3387,139.3471,139.0434,139.1277,34732.0
2018-05-10 14:40:00,164.88,165.1,164.84,165.1,8022.0,139.1024,139.288,139.0687,139.288,8022.0
2018-05-10 14:45:00,165.13,165.31,165.1,165.29,8783.0,139.3134,139.4652,139.288,139.4483,8783.0
2018-05-10 14:50:00,165.28,165.34,165.19,165.22,9148.0,139.4399,139.4905,139.364,139.3893,9148.0
2018-05-10 14:55:00,165.2,165.34,165.19,165.34,9564.0,139.3724,139.4905,139.364,139.4905,9564.0
2018-05-10 15:00:00,165.28,165.39,165.03,165.06,15739.0,139.4399,139.5327,139.229,139.2543,15739.0
2018-05-10 15:05:00,165.05,165.18,165.02,165.12,8768.0,139.2459,139.3555,139.2206,139.3049,8768.0
2018-05-10 15:10:00,165.1,165.19,165.01,165.1,11451.0,139.288,139.364,139.2121,139.288,11451.0
2018-05-10 15:15:00,165.12,165.13,164.96,164.96,17637.0,139.3049,139.3134,139.1699,139.1699,17637.0
2018-05-10 15:20:00,164.95,164.97,164.81,164.89,16660.0,139.1615,139.1784,139.0434,139.1109,16660.0
2018-05-10 15:25:00,164.88,164.93,164.85,164.93,18781.0,139.1024,139.1446,139.0771,139.1446,18781.0
2018-05-10 15:30:00,164.93,164.93,164.76,164.9,24079.0,139.1446,139.1446,139.0012,139.1193,24079.0
2018-05-10 15:35:00,164.9,164.92,164.86,164.88,21861.0,139.1193,139.1362,139.0856,139.1024,21861.0
2018-05-10 15:40:00,164.87,165.0,164.82,164.93,23481.0,139.094,139.2037,139.0518,139.1446,23481.0
2018-05-10 15:45:00,164.92,165.04,164.89,165.0,39009.0,139.1362,139.2374,139.1109,139.2037,39009.0
2018-05-10 15:50:00,164.99,165.14,164.94,164.94,37062.0,139.1952,139.3218,139.1531,139.1531,37062.0
2018-05-10 15:55:00,164.93,165.13,164.9,165.06,104436.0,139.1446,139.3134,139.1193,139.2543,104436.0
2018-05-11 09:30:00,165.0,165.39,164.91,165.33,80770.0,139.2037,139.5327,139.1277,139.4821,80770.0
2018-05-11 09:35:00,165.28,165.45,165.22,165.34,15004.0,139.4399,139.5833,139.3893,139.4905,15004.0
2018-05-11 09:40:00,165.42,165.76,165.27,165.68,19682.0,139.558,139.8449,139.4315,139.7774,19682.0
2018-05-11 09:45:00,165.71,165.98,165.37,165.46,38240.0,139.8027,140.0305,139.5158,139.5918,38240.0
2018-05-11 09:50:00,165.48,165.5,165.32,165.48,23599.0,139.6086,139.6255,139.4736,139.6086,23599.0
2018-05-11 09:55:00,165.48,165.65,165.32,165.65,11783.0,139.6086,139.7521,139.4736,139.7521,11783.0
2018-05-11 10:00:00,165.66,165.73,165.48,165.5,23366.0,139.7605,139.8195,139.6086,139.6255,23366.0
2018-05-11 10:05:00,165.47,165.57,165.33,165.53,33126.0,139.6002,139.6846,139.4821,139.6508,33126.0
2018-05-11 10:10:00,165.57,165.61,165.33,165.38,18404.0,139.6846,139.7183,139.4821,139.5243,18404.0
2018-05-11 10:15:00,165.38,165.46,165.26,165.29,17259.0,139.5243,139.5918,139.423,139.4483,17259.0
2018-05-11 10:20:00,165.28,165.45,165.21,165.23,30221.0,139.4399,139.5833,139.3808,139.3977,30221.0
2018-05-11 10:25:00,165.23,165.27,165.05,165.16,33971.0,139.3977,139.4315,139.2459,139.3387,33971.0
2018-05-11 10:30:00,165.16,165.28,165.12,165.26,14288.0,139.3387,139.4399,139.3049,139.423,14288.0
2018-05-11 10:35:00,165.23,165.31,165.15,165.24,19157.0,139.3977,139.4652,139.3302,139.4062,19157.0
2018-05-11 10:40:00,165.26,165.35,165.16,165.33,14531.0,139.423,139.499,139.3387,139.4821,14531.0
2018-05-11 10:45:00,165.33,165.4,165.25,165.25,15403.0,139.4821,139.5411,139.4146,139.4146,15403.0
2018-05-11 10:50:00,165.25,165.35,165.16,165.27,12236.0,139.4146,139.499,139.3387,139.4315,12236.0
2018-05-11 10:55:00,165.25,165.42,165.18,165.38,10367.0,139.4146,139.558,139.3555,139.5243,10367.0
2018-05-11 11:00:00,165.39,165.51,165.36,165.49,7440.0,139.5327,139.6339,139.5074,139.6171,7440.0
2018-05-11 11:05:00,165.51,165.59,165.45,165.5,20362.0,139.6339,139.7014,139.5833,139.6255,20362.0
2018-05-11 11:10:00,165.51,165.57,165.39,165.5,21516.0,139.6339,139.6846,139.5327,139.6255,21516.0
2018-05-11 11:15:00,165.51,165.53,165.34,165.42,15781.0,139.6339,139.6508,139.4905,139.558,15781.0
2018-05-11 11:20:00,165.45,165.56,165.44,165.54,10002.0,139.5833,139.6761,139.5749,139.6593,10002.0
2018-05-11 11:25:00,165.55,165.63,165.52,165.6,22362.0,139.6677,139.7352,139.6424,139.7099,22362.0
2018-05-11 11:30:00,165.61,165.67,165.56,165.58,16005.0,139.7183,139.7689,139.6761,139.693,16005.0
2018-05-11 11:35:00,165.62,165.86,165.61,165.82,18769.0,139.7267,139.9292,139.7183,139.8955,18769.0
2018-05-11 11:40:00,165.84,165.97,165.84,165.95,13388.0,139.9124,140.022,139.9124,140.0052,13388.0
2018-05-11 11:45:00,165.95,165.96,165.76,165.79,19968.0,140.0052,140.0136,139.8449,139.8702,19968.0
2018-05-11 11:50:00,165.79,165.82,165.6,165.7,11761.0,139.8702,139.8955,139.7099,139.7942,11761.0
2018-05-11 11:55:00,165.71,165.71,165.56,165.61,7296.0,139.8027,139.8027,139.6761,139.7183,7296.0
2018-05-11 12:00:00,165.62,165.64,165.4,165.59,14360.0,139.7267,139.7436,139.5411,139.7014,14360.0
2018-05-11 12:05:00,165.58,165.7,165.57,165.62,8596.0,139.693,139.7942,139.6846,139.7267,8596.0
2018-05-11 12:10:00,165.62,165.62,165.3,165.31,6739.0,139.7267,139.7267,139.4568,139.4652,6739.0
2018-05-11 12:15:00,165.3,165.37,165.21,165.37,15418.0,139.4568,139.5158,139.3808,139.5158,15418.0
2018-05-11 12:20:00,165.33,165.33,165.08,165.24,13933.0,139.4821,139.4821,139.2712,139.4062,13933.0
2018-05-11 12:25:00,165.24,165.24,164.98,165.08,34955.0,139.4062,139.4062,139.1868,139.2712,34955.0
2018-05-11 12:30:00,165.08,165.12,164.99,164.99,22022.0,139.2712,139.3049,139.1952,139.1952,22022.0
2018-05-11 12:35:00,165.0,165.3,165.0,165.28,23772.0,139.2037,139.4568,139.2037,139.4399,23772.0
2018-05-11 12:40:00,165.31,165.37,165.24,165.37,14475.0,139.4652,139.5158,139.4062,139.5158,14475.0
2018-05-11 12:45:00,165.38,165.46,165.34,165.45,11302.0,139.5243,139.5918,139.4905,139.5833,11302.0
2018-05-11 12:50:00,165.43,165.52,165.38,165.5,6474.0,139.5665,139.6424,139.5243,139.6255,6474.0
2018-05-11 12:55:00,165.47,165.5,165.41,165.47,15040.0,139.6002,139.6255,139.5496,139.6002,15040.0
2018-05-11 13:00:00,165.45,165.45,165.32,165.37,7822.0,139.5833,139.5833,139.4736,139.5158,7822.0
2018-05-11 13:05:00,165.36,165.45,165.36,165.45,8073.0,139.5074,139.5833,139.5074,139.5833,8073.0
2018-05-11 13:10:00,165.45,165.46,165.28,165.3,7177.0,139.5833,139.5918,139.4399,139.4568,7177.0
2018-05-11 13:15:00,165.29,165.29,165.18,165.19,9281.0,139.4483,139.4483,139.3555,139.364,9281.0
2018-05-11 13:20:00,165.21,165.23,165.16,165.16,6133.0,139.3808,139.3977,139.3387,139.3387,6133.0
2018-05-11 13:25:00,165.12,165.17,165.06,165.1,7426.0,139.3049,139.3471,139.2543,139.288,7426.0
2018-05-11 13:30:00,165.09,165.1,165.03,165.08,7477.0,139.2796,139.288,139.229,139.2712,7477.0
2018-05-11 13:35:00,165.1,165.11,164.97,164.97,7711.0,139.288,139.2965,139.1784,139.1784,7711.0
2018-05-11 13:40:00,164.97,165.01,164.87,164.93,10796.0,139.1784,139.2121,139.094,139.1446,10796.0
2018-05-11 13:45:00,164.94,165.08,164.94,164.96,15856.0,139.1531,139.2712,139.1531,139.1699,15856.0
2018-05-11 13:50:00,164.95,165.03,164.88,164.98,9944.0,139.1615,139.229,139.1024,139.1868,9944.0
2018-05-11 13:55:00,164.99,165.05,164.95,165.04,7144.0,139.1952,139.2459,139.1615,139.2374,7144.0
2018-05-11 14:00:00,165.02,165.1,164.99,165.04,9898.0,139.2206,139.288,139.1952,139.2374,9898.0
2018-05-11 14:05:00,165.05,165.08,165.0,165.03,10369.0,139.2459,139.2712,139.2037,139.229,10369.0
2018-05-11 14:10:00,165.01,165.1,164.85,164.9,13673.0,139.2121,139.288,139.0771,139.1193,13673.0
2018-05-11 14:15:00,164.92,165.09,164.92,165.06,7866.0,139.1362,139.2796,139.1362,139.2543,7866.0
2018-05-11 14:20:00,165.07,165.21,165.06,165.2,6477.0,139.2627,139.3808,139.2543,139.3724,6477.0
2018-05-11 14:25:00,165.19,165.31,165.15,165.26,12135.0,139.364,139.4652,139.3302,139.423,12135.0
2018-05-11 14:30:00,165.26,165.3,165.24,165.25,12319.0,139.423,139.4568,139.4062,139.4146,12319.0
2018-05-11 14:35:00,165.25,165.26,165.14,165.19,9642.0,139.4146,139.423,139.3218,139.364,9642.0
2018-05-11 14:40:00,165.2,165.21,165.08,165.09,10535.0,139.3724,139.3808,139.2712,139.2796,10535.0
2018-05-11 14:45:00,165.08,165.16,165.08,165.13,6425.0,139.2712,139.3387,139.2712,139.3134,6425.0
2018-05-11 14:50:00,165.1,165.12,165.0,165.07,10294.0,139.288,139.3049,139.2037,139.2627,10294.0
2018-05-11 14:55:00,165.04,165.27,165.0,165.22,9377.0,139.2374,139.4315,139.2037,139.3893,9377.0
2018-05-11 15:00:00,165.21,165.26,165.09,165.09,7438.0,139.3808,139.423,139.2796,139.2796,7438.0
2018-05-11 15:05:00,165.12,165.19,165.05,165.19,9073.0,139.3049,139.364,139.2459,139.364,9073.0
2018-05-11 15:10:00,165.17,165.24,165.17,165.22,7569.0,139.3471,139.4062,139.3471,139.3893,7569.0
2018-05-11 15:15:00,165.21,165.21,165.11,165.18,10409.0,139.3808,139.3808,139.2965,139.3555,10409.0
2018-05-11 15:20:00,165.17,165.18,165.09,165.11,11389.0,139.3471,139.3555,139.2796,139.2965,11389.0
2018-05-11 15:25:00,165.12,165.17,165.07,165.12,13202.0,139.3049,139.3471,139.2627,139.3049,13202.0
2018-05-11 15:30:00,165.1,165.17,165.1,165.15,11430.0,139.288,139.3471,139.288,139.3302,11430.0
2018-05-11 15:35:00,165.16,165.32,165.14,165.3,16103.0,139.3387,139.4736,139.3218,139.4568,16103.0
2018-05-11 15:40:00,165.28,165.3,165.18,165.2,16962.0,139.4399,139.4568,139.3555,139.3724,16962.0
2018-05-11 15:45:00,165.2,165.21,165.11,165.11,37657.0,139.3724,139.3808,139.2965,139.2965,37657.0
2018-05-11 15:50:00,165.12,165.19,165.09,165.16,28040.0,139.3049,139.364,139.2796,139.3387,28040.0
2018-05-11 15:55:00,165.17,165.41,165.15,165.38,103864.0,139.3471,139.5496,139.3302,139.5243,103864.0
2018-05-14 09:30:00,165.65,165.75,165.48,165.67,71961.0,139.7521,139.8364,139.6086,139.7689,71961.0
2018-05-14 09:35:00,165.66,165.7,165.36,165.41,37910.0,139.7605,139.7942,139.5074,139.5496,37910.0
2018-05-14 09:40:00,165.43,165.55,165.27,165.47,21531.0,139.5665,139.6677,139.4315,139.6002,21531.0
2018-05-14 09:45:00,165.47,165.62,165.38,165.6,17338.0,139.6002,139.7267,139.5243,139.7099,17338.0
2018-05-14 09:50:00,165.64,165.81,165.46,165.64,30776.0,139.7436,139.887,139.5918,139.7436,30776.0
2018-05-14 09:55:00,165.64,165.75,165.63,165.65,13793.0,139.7436,139.8364,139.7352,139.7521,13793.0
2018-05-14 10:00:00,165.66,165.83,165.66,165.8,14888.0,139.7605,139.9039,139.7605,139.8786,14888.0
2018-05-14 10:05:00,165.83,165.93,165.8,165.85,14233.0,139.9039,139.9883,139.8786,139.9208,14233.0
2018-05-14 10:10:00,165.83,165.98,165.83,165.96,23242.0,139.9039,140.0305,139.9039,140.0136,23242.0
2018-05-14 10:15:00,165.96,165.96,165.84,165.89,36907.0,140.0136,140.0136,139.9124,139.9545,36907.0
2018-05-14 10:20:00,165.9,165.93,165.76,165.81,27598.0,139.963,139.9883,139.8449,139.887,27598.0
2018-05-14 10:25:00,165.78,165.86,165.74,165.79,9404.0,139.8617,139.9292,139.828,139.8702,9404.0
2018-05-14 10:30:00,165.79,165.84,165.74,165.79,8648.0,139.8702,139.9124,139.828,139.8702,8648.0
2018-05-14 10:35:00,165.79,165.79,165.59,165.64,52495.0,139.8702,139.8702,139.7014,139.7436,52495.0
2018-05-14 10:40:00,165.62,165.79,165.59,165.59,27152.0,139.7267,139.8702,139.7014,139.7014,27152.0
2018-05-14 10:45:00,165.61,165.72,165.6,165.71,7698.0,139.7183,139.8111,139.7099,139.8027,7698.0
2018-05-14 10:50:00,165.71,165.78,165.69,165.74,21228.0,139.8027,139.8617,139.7858,139.828,21228.0
2018-05-14 10:55:00,165.76,165.8,165.68,165.68,14246.0,139.8449,139.8786,139.7774,139.7774,14246.0
2018-05-14 11:00:00,165.66,165.88,165.66,165.86,27323.0,139.7605,139.9461,139.7605,139.9292,27323.0
2018-05-14 11:05:00,165.88,165.92,165.84,165.88,7535.0,139.9461,139.9798,139.9124,139.9461,7535.0
2018-05-14 11:10:00,165.88,165.88,165.71,165.71,9864.0,139.9461,139.9461,139.8027,139.8027,9864.0
2018-05-14 11:15:00,165.72,165.79,165.7,165.72,40348.0,139.8111,139.8702,139.7942,139.8111,40348.0
2018-05-14 11:20:00,165.73,165.8,165.54,165.56,24074.0,139.8195,139.8786,139.6593,139.6761,24074.0
2018-05-14 11:25:00,165.56,165.61,165.3,165.55,101530.0,139.6761,139.7183,139.4568,139.6677,101530.0
2018-05-14 11:30:00,165.55,165.58,165.46,165.47,18130.0,139.6677,139.693,139.5918,139.6002,18130.0
2018-05-14 11:35:00,165.47,165.47,165.26,165.26,16267.0,139.6002,139.6002,139.423,139.423,16267.0
2018-05-14 11:40:00,165.26,165.26,165.2,165.21,32152.0,139.423,139.423,139.3724,139.3808,32152.0
2018-05-14 11:45:00,165.2,165.24,165.08,165.08,16837.0,139.3724,139.4062,139.2712,139.2712,16837.0
2018-05-14 11:50:00,165.06,165.06,164.85,164.85,24719.0,139.2543,139.2543,139.0771,139.0771,24719.0
2018-05-14 11:55:00,164.84,164.87,164.79,164.82,32061.0,139.0687,139.094,139.0265,139.0518,32061.0
2018-05-14 12:00:00,164.8,164.98,164.77,164.92,30610.0,139.0349,139.1868,139.0096,139.1362,30610.0
2018-05-14 12:05:00,164.9,164.95,164.88,164.89,9121.0,139.1193,139.1615,139.1024,139.1109,9121.0
2018-05-14 12:10:00,164.9,164.93,164.75,164.76,19308.0,139.1193,139.1446,138.9928,139.0012,19308.0
2018-05-14 12:15:00,164.74,164.75,164.61,164.62,25678.0,138.9843,138.9928,138.8747,138.8831,25678.0
2018-05-14 12:20:00,164.62,164.63,164.52,164.55,23178.0,138.8831,138.8915,138.7987,138.824,23178.0
2018-05-14 12:25:00,164.59,164.61,164.52,164.56,17934.0,138.8578,138.8747,138.7987,138.8325,17934.0
2018-05-14 12:30:00,164.54,164.69,164.53,164.54,21630.0,138.8156,138.9421,138.8072,138.8156,21630.0
2018-05-14 12:35:00,164.53,164.71,164.38,164.71,96551.0,138.8072,138.959,138.6806,138.959,96551.0
2018-05-14 12:40:00,164.7,164.83,164.67,164.77,23793.0,138.9506,139.0603,138.9253,139.0096,23793.0
2018-05-14 12:45:00,164.78,164.94,164.73,164.73,13209.0,139.0181,139.1531,138.9759,138.9759,13209.0
2018-05-14 12:50:00,164.74,164.78,164.63,164.76,19325.0,138.9843,139.0181,138.8915,139.0012,19325.0
2018-05-14 12:55:00,164.75,164.75,164.63,164.64,6874.0,138.9928,138.9928,138.8915,138.9,6874.0
2018-05-14 13:00:00,164.63,164.71,164.6,164.66,10281.0,138.8915,138.959,138.8662,138.9168,10281.0
2018-05-14 13:05:00,164.65,164.66,164.58,164.59,10917.0,138.9084,138.9168,138.8493,138.8578,10917.0
2018-05-14 13:10:00,164.58,164.58,164.5,164.54,14882.0,138.8493,138.8493,138.7818,138.8156,14882.0
2018-05-14 13:15:00,164.53,164.54,164.39,164.42,31256.0,138.8072,138.8156,138.689,138.7144,31256.0
2018-05-14 13:20:00,164.41,164.44,164.35,164.38,14669.0,138.7059,138.7312,138.6553,138.6806,14669.0
2018-05-14 13:25:00,164.38,164.4,164.32,164.37,18274.0,138.6806,138.6975,138.63,138.6722,18274.0
2018-05-14 13:30:00,164.36,164.55,164.33,164.55,12003.0,138.6637,138.824,138.6384,138.824,12003.0
2018-05-14 13:35:00,164.55,164.66,164.55,164.61,10794.0,138.824,138.9168,138.824,138.8747,10794.0
2018-05-14 13:40:00,164.61,164.64,164.57,164.59,6487.0,138.8747,138.9,138.8409,138.8578,6487.0
2018-05-14 13:45:00,164.61,164.61,164.51,164.57,8250.0,138.8747,138.8747,138.7903,138.8409,8250.0
2018-05-14 13:50:00,164.55,164.56,164.49,164.5,6895.0,138.824,138.8325,138.7734,138.7818,6895.0
2018-05-14 13:55:00,164.49,164.53,164.44,164.51,10205.0,138.7734,138.8072,138.7312,138.7903,10205.0
2018-05-14 14:00:00,164.51,164.52,164.42,164.44,22233.0,138.7903,138.7987,138.7144,138.7312,22233.0
2018-05-14 14:05:00,164.46,164.5,164.38,164.48,15378.0,138.7481,138.7818,138.6806,138.765,15378.0
2018-05-14 14:10:00,164.47,164.54,164.47,164.5,12412.0,138.7565,138.8156,138.7565,138.7818,12412.0
2018-05-14 14:15:00,164.5,164.55,164.48,164.52,5461.0,138.7818,138.824,138.765,138.7987,5461.0
2018-05-14 14:20:00,164.53,164.55,164.48,164.54,9525.0,138.8072,138.824,138.765,138.8156,9525.0
2018-05-14 14:25:00,164.53,164.66,164.51,164.53,10956.0,138.8072,138.9168,138.7903,138.8072,10956.0
2018-05-14 14:30:00,164.53,164.56,164.49,164.5,10292.0,138.8072,138.8325,138.7734,138.7818,10292.0
2018-05-14 14:35:00,164.51,164.57,164.47,164.5,15758.0,138.7903,138.8409,138.7565,138.7818,15758.0
2018-05-14 14:40:00,164.5,164.5,164.42,164.5,12157.0,138.7818,138.7818,138.7144,138.7818,12157.0
2018-05-14 14:45:00,164.51,164.53,164.43,164.44,13732.0,138.7903,138.8072,138.7228,138.7312,13732.0
2018-05-14 14:50:00,164.44,164.57,164.41,164.55,8009.0,138.7312,138.8409,138.7059,138.824,8009.0
2018-05-14 14:55:00,164.58,164.62,164.53,164.53,6760.0,138.8493,138.8831,138.8072,138.8072,6760.0
2018-05-14 15:00:00,164.57,164.63,164.51,164.52,5819.0,138.8409,138.8915,138.7903,138.7987,5819.0
2018-05-14 15:05:00,164.51,164.53,164.45,164.51,12025.0,138.7903,138.8072,138.7397,138.7903,12025.0
2018-05-14 15:10:00,164.54,164.63,164.54,164.6,10623.0,138.8156,138.8915,138.8156,138.8662,10623.0
2018-05-14 15:15:00,164.57,164.57,164.51,164.54,7965.0,138.8409,138.8409,138.7903,138.8156,7965.0
2018-05-14 15:20:00,164.55,164.71,164.54,164.63,11231.0,138.824,138.959,138.8156,138.8915,11231.0
2018-05-14 15:25:00,164.62,164.68,164.58,164.65,11549.0,138.8831,138.9337,138.8493,138.9084,11549.0
2018-05-14 15:30:00,164.65,164.68,164.53,164.53,14896.0,138.9084,138.9337,138.8072,138.8072,14896.0
2018-05-14 15:35:00,164.53,164.59,164.41,164.57,44359.0,138.8072,138.8578,138.7059,138.8409,44359.0
2018-05-14 15:40:00,164.57,164.65,164.55,164.63,26916.0,138.8409,138.9084,138.824,138.8915,26916.0
2018-05-14 15:45:00,164.58,164.63,164.51,164.56,36173.0,138.8493,138.8915,138.7903,138.8325,36173.0
2018-05-14 15:50:00,164.54,164.63,164.52,164.52,38619.0,138.8156,138.8915,138.7987,138.7987,38619.0
2018-05-14 15:55:00,164.53,164.7,164.52,164.7,115066.0,138.8072,138.9506,138.7987,138.9506,115066.0
2018-05-15 09:30:00,164.27,164.65,164.11,164.38,77127.0,138.5878,138.9084,138.4528,138.6806,77127.0
2018-05-15 09:35:00,164.32,164.49,164.12,164.28,29020.0,138.63,138.7734,138.4613,138.5962,29020.0
2018-05-15 09:40:00,164.29,164.35,164.07,164.14,41632.0,138.6047,138.6553,138.4191,138.4781,41632.0
2018-05-15 09:45:00,164.12,164.14,163.83,163.89,49591.0,138.4613,138.4781,138.2166,138.2672,49591.0
2018-05-15 09:50:00,163.93,164.03,163.75,163.92,31198.0,138.301,138.3853,138.1491,138.2925,31198.0
2018-05-15 09:55:00,163.92,164.03,163.82,164.03,24436.0,138.2925,138.3853,138.2082,138.3853,24436.0
2018-05-15 10:00:00,164.01,164.23,163.98,164.12,33331.0,138.3685,138.5541,138.3431,138.4613,33331.0
2018-05-15 10:05:00,164.15,164.2,163.94,163.94,21842.0,138.4866,138.5288,138.3094,138.3094,21842.0
2018-05-15 10:10:00,163.98,164.0,163.85,163.98,34660.0,138.3431,138.36,138.2335,138.3431,34660.0
2018-05-15 10:15:00,163.99,164.03,163.8,163.95,37045.0,138.3516,138.3853,138.1913,138.3178,37045.0
2018-05-15 10:20:00,163.94,164.0,163.75,163.75,46037.0,138.3094,138.36,138.1491,138.1491,46037.0
2018-05-15 10:25:00,163.75,163.78,163.58,163.62,17706.0,138.1491,138.1744,138.0057,138.0394,17706.0
2018-05-15 10:30:00,163.6,163.67,163.56,163.61,17239.0,138.0226,138.0816,137.9888,138.031,17239.0
2018-05-15 10:35:00,163.62,163.9,163.62,163.7,24969.0,138.0394,138.2757,138.0394,138.1069,24969.0
2018-05-15 10:40:00,163.67,163.7,163.54,163.57,23889.0,138.0816,138.1069,137.9719,137.9972,23889.0
2018-05-15 10:45:00,163.59,163.6,163.25,163.27,43773.0,138.0141,138.0226,137.7273,137.7441,43773.0
2018-05-15 10:50:00,163.27,163.45,163.27,163.43,34655.0,137.7441,137.896,137.7441,137.8791,34655.0
2018-05-15 10:55:00,163.43,163.54,163.38,163.39,55125.0,137.8791,137.9719,137.837,137.8454,55125.0
2018-05-15 11:00:00,163.39,163.54,163.25,163.25,33693.0,137.8454,137.9719,137.7273,137.7273,33693.0
2018-05-15 11:05:00,163.26,163.44,163.24,163.25,46301.0,137.7357,137.8876,137.7188,137.7273,46301.0
2018-05-15 11:10:00,163.25,163.27,163.1,163.1,20217.0,137.7273,137.7441,137.6007,137.6007,20217.0
2018-05-15 11:15:00,163.11,163.14,163.0,163.14,34067.0,137.6092,137.6345,137.5164,137.6345,34067.0
2018-05-15 11:20:00,163.14,163.31,163.06,163.27,12815.0,137.6345,137.7779,137.567,137.7441,12815.0
2018-05-15 11:25:00,163.24,163.26,163.09,163.1,26758.0,137.7188,137.7357,137.5923,137.6007,26758.0
2018-05-15 11:30:00,163.11,163.38,163.08,163.32,26717.0,137.6092,137.837,137.5839,137.7863,26717.0
2018-05-15 11:35:00,163.31,163.33,163.16,163.18,22651.0,137.7779,137.7948,137.6513,137.6682,22651.0
2018-05-15 11:40:00,163.18,163.28,163.15,163.23,13726.0,137.6682,137.7526,137.6429,137.7104,13726.0
2018-05-15 11:45:00,163.21,163.23,163.11,163.13,15666.0,137.6935,137.7104,137.6092,137.626,15666.0
2018-05-15 11:50:00,163.12,163.14,163.0,163.0,31459.0,137.6176,137.6345,137.5164,137.5164,31459.0
2018-05-15 11:55:00,163.0,163.06,162.75,162.79,61359.0,137.5164,137.567,137.3054,137.3392,61359.0
2018-05-15 12:00:00,162.81,162.84,162.59,162.62,26720.0,137.3561,137.3814,137.1705,137.1958,26720.0
2018-05-15 12:05:00,162.63,162.69,162.54,162.62,25331.0,137.2042,137.2548,137.1283,137.1958,25331.0
2018-05-15 12:10:00,162.64,162.69,162.5,162.56,33167.0,137.2126,137.2548,137.0945,137.1452,33167.0
2018-05-15 12:15:00,162.58,162.61,162.53,162.56,31349.0,137.162,137.1873,137.1198,137.1452,31349.0
2018-05-15 12:20:00,162.57,162.68,162.57,162.62,15262.0,137.1536,137.2464,137.1536,137.1958,15262.0
2018-05-15 12:25:00,162.6,162.67,162.6,162.64,15042.0,137.1789,137.238,137.1789,137.2126,15042.0
2018-05-15 12:30:00,162.63,162.71,162.59,162.62,37360.0,137.2042,137.2717,137.1705,137.1958,37360.0
2018-05-15 12:35:00,162.62,162.64,162.53,162.53,21977.0,137.1958,137.2126,137.1198,137.1198,21977.0
2018-05-15 12:40:00,162.53,162.65,162.5,162.53,30795.0,137.1198,137.2211,137.0945,137.1198,30795.0
2018-05-15 12:45:00,162.53,162.85,162.53,162.85,35587.0,137.1198,137.3898,137.1198,137.3898,35587.0
2018-05-15 12:50:00,162.86,162.87,162.78,162.8,14136.0,137.3982,137.4067,137.3308,137.3476,14136.0
2018-05-15 12:55:00,162.81,162.97,162.81,162.85,36866.0,137.3561,137.4911,137.3561,137.3898,36866.0
2018-05-15 13:00:00,162.82,162.97,162.8,162.85,26593.0,137.3645,137.4911,137.3476,137.3898,26593.0
2018-05-15 13:05:00,162.9,162.91,162.83,162.83,12679.0,137.432,137.4404,137.3729,137.3729,12679.0
2018-05-15 13:10:00,162.84,162.84,162.79,162.84,15501.0,137.3814,137.3814,137.3392,137.3814,15501.0
2018-05-15 13:15:00,162.83,162.83,162.69,162.72,25146.0,137.3729,137.3729,137.2548,137.2801,25146.0
2018-05-15 13:20:00,162.73,162.82,162.65,162.72,23028.0,137.2886,137.3645,137.2211,137.2801,23028.0
2018-05-15 13:25:00,162.71,162.77,162.68,162.75,16904.0,137.2717,137.3223,137.2464,137.3054,16904.0
2018-05-15 13:30:00,162.77,162.86,162.76,162.84,14517.0,137.3223,137.3982,137.3139,137.3814,14517.0
2018-05-15 13:35:00,162.84,162.9,162.75,162.75,14985.0,137.3814,137.432,137.3054,137.3054,14985.0
2018-05-15 13:40:00,162.73,162.83,162.71,162.78,37244.0,137.2886,137.3729,137.2717,137.3308,37244.0
2018-05-15 13:45:00,162.79,162.83,162.7,162.71,28017.0,137.3392,137.3729,137.2633,137.2717,28017.0
2018-05-15 13:50:00,162.7,162.72,162.59,162.6,32136.0,137.2633,137.2801,137.1705,137.1789,32136.0
2018-05-15 13:55:00,162.6,162.62,162.34,162.35,58116.0,137.1789,137.1958,136.9595,136.968,58116.0
2018-05-15 14:00:00,162.34,162.64,162.33,162.63,20413.0,136.9595,137.2126,136.9511,137.2042,20413.0
2018-05-15 14:05:00,162.62,162.69,162.6,162.64,17404.0,137.1958,137.2548,137.1789,137.2126,17404.0
2018-05-15 14:10:00,162.62,162.8,162.62,162.73,23549.0,137.1958,137.3476,137.1958,137.2886,23549.0
2018-05-15 14:15:00,162.71,162.71,162.61,162.69,16879.0,137.2717,137.2717,137.1873,137.2548,16879.0
2018-05-15 14:20:00,162.68,162.73,162.64,162.67,20370.0,137.2464,137.2886,137.2126,137.238,20370.0
2018-05-15 14:25:00,162.68,162.92,162.53,162.74,41241.0,137.2464,137.4489,137.1198,137.297,41241.0
2018-05-15 14:30:00,162.75,163.05,162.7,162.99,43171.0,137.3054,137.5585,137.2633,137.5079,43171.0
2018-05-15 14:35:00,162.99,163.12,162.89,162.91,25160.0,137.5079,137.6176,137.4236,137.4404,25160.0
2018-05-15 14:40:00,162.91,162.99,162.87,162.98,17743.0,137.4404,137.5079,137.4067,137.4995,17743.0
2018-05-15 14:45:00,162.98,162.98,162.76,162.8,27170.0,137.4995,137.4995,137.3139,137.3476,27170.0
2018-05-15 14:50:00,162.81,162.94,162.8,162.94,17801.0,137.3561,137.4657,137.3476,137.4657,17801.0
2018-05-15 14:55:00,162.94,162.96,162.79,162.85,28663.0,137.4657,137.4826,137.3392,137.3898,28663.0
2018-05-15 15:00:00,162.87,162.96,162.77,162.93,30445.0,137.4067,137.4826,137.3223,137.4573,30445.0
2018-05-15 15:05:00,162.91,163.0,162.85,163.0,28853.0,137.4404,137.5164,137.3898,137.5164,28853.0
2018-05-15 15:10:00,162.98,163.01,162.85,162.85,27834.0,137.4995,137.5248,137.3898,137.3898,27834.0
2018-05-15 15:15:00,162.86,162.91,162.74,162.79,48498.0,137.3982,137.4404,137.297,137.3392,48498.0
2018-05-15 15:20:00,162.81,162.94,162.75,162.79,96767.0,137.3561,137.4657,137.3054,137.3392,96767.0
2018-05-15 15:25:00,162.81,162.94,162.75,162.88,29926.0,137.3561,137.4657,137.3054,137.4151,29926.0
2018-05-15 15:30:00,162.86,163.06,162.82,163.04,43815.0,137.3982,137.567,137.3645,137.5501,43815.0
2018-05-15 15:35:00,163.04,163.08,162.91,162.95,35189.0,137.5501,137.5839,137.4404,137.4742,35189.0
2018-05-15 15:40:00,162.95,163.03,162.86,163.0,44390.0,137.4742,137.5417,137.3982,137.5164,44390.0
2018-05-15 15:45:00,162.99,163.0,162.82,162.82,79548.0,137.5079,137.5164,137.3645,137.3645,79548.0
2018-05-15 15:50:00,162.84,163.03,162.84,162.89,73862.0,137.3814,137.5417,137.3814,137.4236,73862.0
2018-05-15 15:55:00,162.9,163.13,162.85,163.1,137959.0,137.432,137.626,137.3898,137.6007,137959.0
2018-05-16 09:30:00,163.24,163.46,162.94,163.06,55357.0,137.7188,137.9044,137.4657,137.567,55357.0
2018-05-16 09:35:00,163.04,163.6,163.04,163.49,22479.0,137.5501,138.0226,137.5501,137.9298,22479.0
2018-05-16 09:40:00,163.43,163.66,163.43,163.59,12737.0,137.8791,138.0732,137.8791,138.0141,12737.0
2018-05-16 09:45:00,163.57,163.94,163.56,163.83,21677.0,137.9972,138.3094,137.9888,138.2166,21677.0
2018-05-16 09:50:00,163.83,163.94,163.68,163.74,21322.0,138.2166,138.3094,138.09,138.1407,21322.0
2018-05-16 09:55:00,163.74,163.85,163.52,163.6,15685.0,138.1407,138.2335,137.9551,138.0226,15685.0
2018-05-16 10:00:00,163.58,163.59,163.32,163.43,18517.0,138.0057,138.0141,137.7863,137.8791,18517.0
2018-05-16 10:05:00,163.4,163.4,163.26,163.33,8575.0,137.8538,137.8538,137.7357,137.7948,8575.0
2018-05-16 10:10:00,163.32,163.32,163.06,163.08,17304.0,137.7863,137.7863,137.567,137.5839,17304.0
2018-05-16 10:15:00,163.05,163.09,162.89,162.96,16228.0,137.5585,137.5923,137.4236,137.4826,16228.0
2018-05-16 10:20:00,162.95,163.18,162.92,163.05,15021.0,137.4742,137.6682,137.4489,137.5585,15021.0
2018-05-16 10:25:00,163.02,163.03,162.74,162.74,24866.0,137.5332,137.5417,137.297,137.297,24866.0
2018-05-16 10:30:00,162.78,162.87,162.7,162.75,17701.0,137.3308,137.4067,137.2633,137.3054,17701.0
2018-05-16 10:35:00,162.74,162.76,162.54,162.6,22340.0,137.297,137.3139,137.1283,137.1789,22340.0
2018-05-16 10:40:00,162.6,162.75,162.6,162.6,16329.0,137.1789,137.3054,137.1789,137.1789,16329.0
2018-05-16 10:45:00,162.6,162.63,162.46,162.62,23484.0,137.1789,137.2042,137.0608,137.1958,23484.0
2018-05-16 10:50:00,162.62,162.72,162.54,162.57,14592.0,137.1958,137.2801,137.1283,137.1536,14592.0
2018-05-16 10:55:00,162.58,162.6,162.43,162.43,17569.0,137.162,137.1789,137.0355,137.0355,17569.0
2018-05-16 11:00:00,162.43,162.49,162.22,162.48,46725.0,137.0355,137.0861,136.8583,137.0777,46725.0
2018-05-16 11:05:00,162.48,162.48,162.28,162.28,16288.0,137.0777,137.0777,136.9089,136.9089,16288.0
2018-05-16 11:10:00,162.29,162.3,162.1,162.27,31140.0,136.9174,136.9258,136.7571,136.9005,31140.0
2018-05-16 11:15:00,162.28,162.3,162.1,162.13,23724.0,136.9089,136.9258,136.7571,136.7824,23724.0
2018-05-16 11:20:00,162.12,162.18,161.99,162.02,60887.0,136.7739,136.8246,136.6643,136.6896,60887.0
2018-05-16 11:25:00,161.99,162.0,161.74,161.97,44002.0,136.6643,136.6727,136.4534,136.6474,44002.0
2018-05-16 11:30:00,161.97,161.98,161.78,161.83,43779.0,136.6474,136.6558,136.4871,136.5293,43779.0
2018-05-16 11:35:00,161.82,162.22,161.81,162.06,18309.0,136.5208,136.8583,136.5124,136.7233,18309.0
2018-05-16 11:40:00,162.08,162.33,162.08,162.27,18779.0,136.7402,136.9511,136.7402,136.9005,18779.0
2018-05-16 11:45:00,162.27,162.27,162.06,162.07,21470.0,136.9005,136.9005,136.7233,136.7318,21470.0
2018-05-16 11:50:00,162.08,162.22,162.06,162.21,14403.0,136.7402,136.8583,136.7233,136.8499,14403.0
2018-05-16 11:55:00,162.22,162.22,162.1,162.19,16969.0,136.8583,136.8583,136.7571,136.833,16969.0
2018-05-16 12:00:00,162.18,162.32,162.17,162.24,13887.0,136.8246,136.9427,136.8161,136.8752,13887.0
2018-05-16 12:05:00,162.23,162.4,162.23,162.35,21587.0,136.8667,137.0102,136.8667,136.968,21587.0
2018-05-16 12:10:00,162.37,162.46,162.35,162.45,19791.0,136.9849,137.0608,136.968,137.0523,19791.0
2018-05-16 12:15:00,162.44,162.47,162.36,162.37,11683.0,137.0439,137.0692,136.9764,136.9849,11683.0
2018-05-16 12:20:00,162.37,162.41,162.33,162.36,13462.0,136.9849,137.0186,136.9511,136.9764,13462.0
2018-05-16 12:25:00,162.35,162.36,162.28,162.29,13108.0,136.968,136.9764,136.9089,136.9174,13108.0
2018-05-16 12:30:00,162.29,162.43,162.28,162.42,14708.0,136.9174,137.0355,136.9089,137.027,14708.0
2018-05-16 12:35:00,162.43,162.51,162.4,162.51,16363.0,137.0355,137.103,137.0102,137.103,16363.0
2018-05-16 12:40:00,162.54,162.54,162.4,162.4,14448.0,137.1283,137.1283,137.0102,137.0102,14448.0
2018-05-16 12:45:00,162.44,162.48,162.4,162.44,11832.0,137.0439,137.0777,137.0102,137.0439,11832.0
2018-05-16 12:50:00,162.46,162.51,162.45,162.49,10931.0,137.0608,137.103,137.0523,137.0861,10931.0
2018-05-16 12:55:00,162.49,162.53,162.42,162.5,8389.0,137.0861,137.1198,137.027,137.0945,8389.0
2018-05-16 13:00:00,162.51,162.55,162.49,162.5,16055.0,137.103,137.1367,137.0861,137.0945,16055.0
2018-05-16 13:05:00,162.52,162.52,162.39,162.42,15124.0,137.1114,137.1114,137.0017,137.027,15124.0
2018-05-16 13:10:00,162.4,162.49,162.33,162.49,11190.0,137.0102,137.0861,136.9511,137.0861,11190.0
2018-05-16 13:15:00,162.48,162.5,162.44,162.48,9174.0,137.0777,137.0945,137.0439,137.0777,9174.0
2018-05-16 13:20:00,162.46,162.52,162.43,162.5,28073.0,137.0608,137.1114,137.0355,137.0945,28073.0
2018-05-16 13:25:00,162.49,162.53,162.46,162.48,13922.0,137.0861,137.1198,137.0608,137.0777,13922.0
2018-05-16 13:30:00,162.5,162.69,162.48,162.56,27181.0,137.0945,137.2548,137.0777,137.1452,27181.0
2018-05-16 13:35:00,162.59,162.61,162.55,162.55,9666.0,137.1705,137.1873,137.1367,137.1367,9666.0
2018-05-16 13:40:00,162.54,162.57,162.49,162.49,29855.0,137.1283,137.1536,137.0861,137.0861,29855.0
2018-05-16 13:45:00,162.5,162.52,162.47,162.51,15307.0,137.0945,137.1114,137.0692,137.103,15307.0
2018-05-16 13:50:00,162.52,162.59,162.52,162.58,9878.0,137.1114,137.1705,137.1114,137.162,9878.0
2018-05-16 13:55:00,162.6,162.7,162.59,162.65,11461.0,137.1789,137.2633,137.1705,137.2211,11461.0
2018-05-16 14:00:00,162.64,162.77,162.64,162.76,5600.0,137.2126,137.3223,137.2126,137.3139,5600.0
2018-05-16 14:05:00,162.75,162.86,162.65,162.82,62560.0,137.3054,137.3982,137.2211,137.3645,62560.0
2018-05-16 14:10:00,162.83,162.9,162.81,162.86,19631.0,137.3729,137.432,137.3561,137.3982,19631.0
2018-05-16 14:15:00,162.85,162.89,162.81,162.85,11517.0,137.3898,137.4236,137.3561,137.3898,11517.0
2018-05-16 14:20:00,162.86,162.93,162.82,162.92,15623.0,137.3982,137.4573,137.3645,137.4489,15623.0
2018-05-16 14:25:00,162.91,163.02,162.9,163.0,8941.0,137.4404,137.5332,137.432,137.5164,8941.0
2018-05-16 14:30:00,163.0,163.04,162.96,163.04,15871.0,137.5164,137.5501,137.4826,137.5501,15871.0
2018-05-16 14:35:00,163.03,163.1,163.01,163.07,20098.0,137.5417,137.6007,137.5248,137.5754,20098.0
2018-05-16 14:40:00,163.08,163.13,163.01,163.06,21177.0,137.5839,137.626,137.5248,137.567,21177.0
2018-05-16 14:45:00,163.04,163.07,163.01,163.04,6792.0,137.5501,137.5754,137.5248,137.5501,6792.0
2018-05-16 14:50:00,163.02,163.09,162.94,163.07,17396.0,137.5332,137.5923,137.4657,137.5754,17396.0
2018-05-16 14:55:00,163.09,163.13,163.06,163.09,12330.0,137.5923,137.626,137.567,137.5923,12330.0
2018-05-16 15:00:00,163.08,163.09,162.95,162.98,17174.0,137.5839,137.5923,137.4742,137.4995,17174.0
2018-05-16 15:05:00,162.99,163.04,162.89,163.02,21136.0,137.5079,137.5501,137.4236,137.5332,21136.0
2018-05-16 15:10:00,163.01,163.06,162.97,163.01,17807.0,137.5248,137.567,137.4911,137.5248,17807.0
2018-05-16 15:15:00,163.03,163.05,163.0,163.01,19012.0,137.5417,137.5585,137.5164,137.5248,19012.0
2018-05-16 15:20:00,163.0,163.09,162.99,163.01,19256.0,137.5164,137.5923,137.5079,137.5248,19256.0
2018-05-16 15:25:00,163.01,163.04,162.98,163.02,17484.0,137.5248,137.5501,137.4995,137.5332,17484.0
2018-05-16 15:30:00,163.03,163.03,162.96,163.01,31942.0,137.5417,137.5417,137.4826,137.5248,31942.0
2018-05-16 15:35:00,163.01,163.03,162.89,163.02,31340.0,137.5248,137.5417,137.4236,137.5332,31340.0
2018-05-16 15:40:00,163.01,163.04,162.92,162.93,39682.0,137.5248,137.5501,137.4489,137.4573,39682.0
2018-05-16 15:45:00,162.92,163.0,162.77,162.77,72271.0,137.4489,137.5164,137.3223,137.3223,72271.0
2018-05-16 15:50:00,162.78,162.88,162.76,162.8,41047.0,137.3308,137.4151,137.3139,137.3476,41047.0
2018-05-16 15:55:00,162.82,162.89,162.7,162.89,134264.0,137.3645,137.4236,137.2633,137.4236,134264.0
2018-05-17 09:30:00,162.63,162.78,162.33,162.41,60946.0,137.2042,137.3308,136.9511,137.0186,60946.0
2018-05-17 09:35:00,162.44,162.82,162.41,162.52,13569.0,137.0439,137.3645,137.0186,137.1114,13569.0
2018-05-17 09:40:00,162.47,162.71,162.37,162.56,17209.0,137.0692,137.2717,136.9849,137.1452,17209.0
2018-05-17 09:45:00,162.61,162.61,162.35,162.53,20577.0,137.1873,137.1873,136.968,137.1198,20577.0
2018-05-17 09:50:00,162.53,162.58,162.42,162.52,21508.0,137.1198,137.162,137.027,137.1114,21508.0
2018-05-17 09:55:00,162.52,162.69,162.45,162.58,12136.0,137.1114,137.2548,137.0523,137.162,12136.0
2018-05-17 10:00:00,162.55,162.73,162.5,162.6,26333.0,137.1367,137.2886,137.0945,137.1789,26333.0
2018-05-17 10:05:00,162.58,163.07,162.58,162.95,22467.0,137.162,137.5754,137.162,137.4742,22467.0
2018-05-17 10:10:00,162.93,163.13,162.93,163.02,15528.0,137.4573,137.626,137.4573,137.5332,15528.0
2018-05-17 10:15:00,163.02,163.06,162.92,163.05,10694.0,137.5332,137.567,137.4489,137.5585,10694.0
2018-05-17 10:20:00,163.03,163.15,163.03,163.07,19219.0,137.5417,137.6429,137.5417,137.5754,19219.0
2018-05-17 10:25:00,163.07,163.12,162.93,162.93,15308.0,137.5754,137.6176,137.4573,137.4573,15308.0
2018-05-17 10:30:00,162.91,162.98,162.85,162.98,12314.0,137.4404,137.4995,137.3898,137.4995,12314.0
2018-05-17 10:35:00,162.96,163.23,162.96,163.14,11543.0,137.4826,137.7104,137.4826,137.6345,11543.0
2018-05-17 10:40:00,163.11,163.19,163.08,163.19,5774.0,137.6092,137.6767,137.5839,137.6767,5774.0
2018-05-17 10:45:00,163.19,163.2,163.01,163.01,16254.0,137.6767,137.6851,137.5248,137.5248,16254.0
2018-05-17 10:50:00,163.04,163.04,162.88,162.94,11092.0,137.5501,137.5501,137.4151,137.4657,11092.0
2018-05-17 10:55:00,162.93,163.02,162.85,162.85,10291.0,137.4573,137.5332,137.3898,137.3898,10291.0
2018-05-17 11:00:00,162.85,162.86,162.7,162.72,17101.0,137.3898,137.3982,137.2633,137.2801,17101.0
2018-05-17 11:05:00,162.75,162.93,162.71,162.89,12628.0,137.3054,137.4573,137.2717,137.4236,12628.0
2018-05-17 11:10:00,162.87,162.9,162.72,162.72,13402.0,137.4067,137.432,137.2801,137.2801,13402.0
2018-05-17 11:15:00,162.71,162.83,162.67,162.67,24780.0,137.2717,137.3729,137.238,137.238,24780.0
2018-05-17 11:20:00,162.68,162.69,162.62,162.66,20933.0,137.2464,137.2548,137.1958,137.2295,20933.0
2018-05-17 11:25:00,162.67,162.75,162.59,162.73,16854.0,137.238,137.3054,137.1705,137.2886,16854.0
2018-05-17 11:30:00,162.75,162.78,162.6,162.66,13999.0,137.3054,137.3308,137.1789,137.2295,13999.0
2018-05-17 11:35:00,162.66,162.72,162.6,162.61,11475.0,137.2295,137.2801,137.1789,137.1873,11475.0
2018-05-17 11:40:00,162.61,162.61,162.49,162.49,13492.0,137.1873,137.1873,137.0861,137.0861,13492.0
2018-05-17 11:45:00,162.49,162.49,162.2,162.2,28624.0,137.0861,137.0861,136.8414,136.8414,28624.0
2018-05-17 11:50:00,162.22,162.23,162.02,162.03,32126.0,136.8583,136.8667,136.6896,136.698,32126.0
2018-05-17 11:55:00,162.03,162.04,161.91,161.97,34972.0,136.698,136.7064,136.5968,136.6474,34972.0
2018-05-17 12:00:00,161.97,162.07,161.9,161.95,32800.0,136.6474,136.7318,136.5883,136.6305,32800.0
2018-05-17 12:05:00,161.95,161.97,161.76,161.83,33468.0,136.6305,136.6474,136.4702,136.5293,33468.0
2018-05-17 12:10:00,161.85,162.15,161.81,162.15,13483.0,136.5462,136.7993,136.5124,136.7993,13483.0
2018-05-17 12:15:00,162.18,162.27,162.11,162.18,24427.0,136.8246,136.9005,136.7655,136.8246,24427.0
2018-05-17 12:20:00,162.2,162.21,162.1,162.18,14088.0,136.8414,136.8499,136.7571,136.8246,14088.0
2018-05-17 12:25:00,162.21,162.25,161.94,161.94,20687.0,136.8499,136.8836,136.6221,136.6221,20687.0
2018-05-17 12:30:00,161.93,162.12,161.9,162.04,13744.0,136.6136,136.7739,136.5883,136.7064,13744.0
2018-05-17 12:35:00,162.03,162.07,161.87,161.87,16718.0,136.698,136.7318,136.563,136.563,16718.0
2018-05-17 12:40:00,161.91,161.91,161.6,161.63,28045.0,136.5968,136.5968,136.3352,136.3605,28045.0
2018-05-17 12:45:00,161.67,161.72,161.54,161.55,43008.0,136.3943,136.4365,136.2846,136.2931,43008.0
2018-05-17 12:50:00,161.54,161.8,161.53,161.8,43913.0,136.2846,136.504,136.2762,136.504,43913.0
2018-05-17 12:55:00,161.79,161.92,161.74,161.74,28312.0,136.4955,136.6052,136.4534,136.4534,28312.0
2018-05-17 13:00:00,161.74,161.91,161.71,161.91,17170.0,136.4534,136.5968,136.428,136.5968,17170.0
2018-05-17 13:05:00,161.9,161.92,161.81,161.81,23754.0,136.5883,136.6052,136.5124,136.5124,23754.0
2018-05-17 13:10:00,161.81,161.91,161.79,161.89,20391.0,136.5124,136.5968,136.4955,136.5799,20391.0
2018-05-17 13:15:00,161.88,161.89,161.78,161.78,17761.0,136.5715,136.5799,136.4871,136.4871,17761.0
2018-05-17 13:20:00,161.77,161.95,161.71,161.82,22494.0,136.4787,136.6305,136.428,136.5208,22494.0
2018-05-17 13:25:00,161.84,161.9,161.82,161.84,9907.0,136.5377,136.5883,136.5208,136.5377,9907.0
2018-05-17 13:30:00,161.9,161.9,161.82,161.83,7328.0,136.5883,136.5883,136.5208,136.5293,7328.0
2018-05-17 13:35:00,161.83,161.84,161.73,161.73,12537.0,136.5293,136.5377,136.4449,136.4449,12537.0
2018-05-17 13:40:00,161.76,161.78,161.67,161.69,9250.0,136.4702,136.4871,136.3943,136.4112,9250.0
2018-05-17 13:45:00,161.69,161.73,161.65,161.72,10994.0,136.4112,136.4449,136.3774,136.4365,10994.0
2018-05-17 13:50:00,161.71,161.72,161.53,161.55,21076.0,136.428,136.4365,136.2762,136.2931,21076.0
2018-05-17 13:55:00,161.55,161.57,161.42,161.55,21121.0,136.2931,136.3099,136.1834,136.2931,21121.0
2018-05-17 14:00:00,161.54,161.62,161.45,161.51,27641.0,136.2846,136.3521,136.2087,136.2593,27641.0
2018-05-17 14:05:00,161.49,161.53,161.4,161.43,18410.0,136.2424,136.2762,136.1665,136.1918,18410.0
2018-05-17 14:10:00,161.42,161.45,161.17,161.19,41343.0,136.1834,136.2087,135.9725,135.9893,41343.0
2018-05-17 14:15:00,161.2,161.37,161.13,161.36,37396.0,135.9978,136.1412,135.9387,136.1328,37396.0
2018-05-17 14:20:00,161.39,161.39,161.23,161.23,12696.0,136.1581,136.1581,136.0231,136.0231,12696.0
2018-05-17 14:25:00,161.23,161.31,161.15,161.22,69456.0,136.0231,136.0906,135.9556,136.0146,69456.0
2018-05-17 14:30:00,161.22,161.25,161.12,161.17,26962.0,136.0146,136.04,135.9303,135.9725,26962.0
2018-05-17 14:35:00,161.17,161.23,160.96,160.98,43718.0,135.9725,136.0231,135.7953,135.8122,43718.0
2018-05-17 14:40:00,160.97,161.1,160.96,160.96,53317.0,135.8037,135.9134,135.7953,135.7953,53317.0
2018-05-17 14:45:00,160.98,161.0,160.73,160.97,45965.0,135.8122,135.829,135.6013,135.8037,45965.0
2018-05-17 14:50:00,160.97,161.1,160.97,161.1,35786.0,135.8037,135.9134,135.8037,135.9134,35786.0
2018-05-17 14:55:00,161.1,161.21,161.09,161.19,23442.0,135.9134,136.0062,135.905,135.9893,23442.0
2018-05-17 15:00:00,161.18,161.27,161.11,161.24,24261.0,135.9809,136.0568,135.9218,136.0315,24261.0
2018-05-17 15:05:00,161.24,161.27,161.15,161.16,27173.0,136.0315,136.0568,135.9556,135.964,27173.0
2018-05-17 15:10:00,161.16,161.2,161.0,161.12,28789.0,135.964,135.9978,135.829,135.9303,28789.0
2018-05-17 15:15:00,161.11,161.12,161.01,161.12,27048.0,135.9218,135.9303,135.8375,135.9303,27048.0
2018-05-17 15:20:00,161.12,161.27,161.12,161.25,24065.0,135.9303,136.0568,135.9303,136.04,24065.0
2018-05-17 15:25:00,161.23,161.26,161.05,161.08,32997.0,136.0231,136.0484,135.8712,135.8965,32997.0
2018-05-17 15:30:00,161.09,161.17,161.06,161.17,37403.0,135.905,135.9725,135.8797,135.9725,37403.0
2018-05-17 15:35:00,161.17,161.19,161.04,161.09,45984.0,135.9725,135.9893,135.8628,135.905,45984.0
2018-05-17 15:40:00,161.09,161.18,161.06,161.08,55378.0,135.905,135.9809,135.8797,135.8965,55378.0
2018-05-17 15:45:00,161.08,161.22,161.06,161.22,60148.0,135.8965,136.0146,135.8797,136.0146,60148.0
2018-05-17 15:50:00,161.23,161.25,161.09,161.16,53159.0,136.0231,136.04,135.905,135.964,53159.0
2018-05-17 15:55:00,161.16,161.35,161.12,161.28,136689.0,135.964,136.1243,135.9303,136.0653,136689.0
2018-05-18 09:30:00,161.68,162.84,161.66,161.69,197173.0,136.4027,137.3814,136.3859,136.4112,197173.0
2018-05-18 09:35:00,161.69,161.91,161.45,161.53,30086.0,136.4112,136.5968,136.2087,136.2762,30086.0
2018-05-18 09:40:00,161.47,161.74,161.33,161.6,21170.0,136.2256,136.4534,136.1075,136.3352,21170.0
2018-05-18 09:45:00,161.59,161.59,161.32,161.53,24743.0,136.3268,136.3268,136.099,136.2762,24743.0
2018-05-18 09:50:00,161.46,161.57,161.38,161.46,39747.0,136.2171,136.3099,136.1496,136.2171,39747.0
2018-05-18 09:55:00,161.47,161.5,161.31,161.46,38343.0,136.2256,136.2509,136.0906,136.2171,38343.0
2018-05-18 10:00:00,161.46,161.5,161.13,161.27,34492.0,136.2171,136.2509,135.9387,136.0568,34492.0
2018-05-18 10:05:00,161.26,161.26,160.88,160.9,20755.0,136.0484,136.0484,135.7278,135.7447,20755.0
2018-05-18 10:10:00,160.89,160.89,160.68,160.76,21206.0,135.7362,135.7362,135.5591,135.6266,21206.0
2018-05-18 10:15:00,160.77,160.81,160.67,160.75,17309.0,135.635,135.6687,135.5506,135.6181,17309.0
2018-05-18 10:20:00,160.79,161.01,160.64,160.65,18255.0,135.6519,135.8375,135.5253,135.5338,18255.0
2018-05-18 10:25:00,160.67,160.92,160.55,160.75,26337.0,135.5506,135.7616,135.4494,135.6181,26337.0
2018-05-18 10:30:00,160.77,160.8,160.66,160.78,12875.0,135.635,135.6603,135.5422,135.6434,12875.0
2018-05-18 10:35:00,160.79,161.0,160.7,160.91,16765.0,135.6519,135.829,135.5759,135.7531,16765.0
2018-05-18 10:40:00,160.92,161.0,160.82,160.99,37264.0,135.7616,135.829,135.6772,135.8206,37264.0
2018-05-18 10:45:00,160.99,161.13,160.95,161.09,34023.0,135.8206,135.9387,135.7869,135.905,34023.0
2018-05-18 10:50:00,161.09,161.12,160.95,160.96,24403.0,135.905,135.9303,135.7869,135.7953,24403.0
2018-05-18 10:55:00,160.96,161.1,160.95,160.98,19648.0,135.7953,135.9134,135.7869,135.8122,19648.0
2018-05-18 11:00:00,161.0,161.01,160.69,160.69,41858.0,135.829,135.8375,135.5675,135.5675,41858.0
2018-05-18 11:05:00,160.68,160.9,160.68,160.79,17411.0,135.5591,135.7447,135.5591,135.6519,17411.0
2018-05-18 11:10:00,160.78,160.81,160.72,160.75,10252.0,135.6434,135.6687,135.5928,135.6181,10252.0
2018-05-18 11:15:00,160.74,160.83,160.66,160.82,16300.0,135.6097,135.6856,135.5422,135.6772,16300.0
2018-05-18 11:20:00,160.83,160.86,160.67,160.78,14990.0,135.6856,135.7109,135.5506,135.6434,14990.0
2018-05-18 11:25:00,160.78,160.93,160.75,160.78,13620.0,135.6434,135.77,135.6181,135.6434,13620.0
2018-05-18 11:30:00,160.82,160.85,160.76,160.81,11135.0,135.6772,135.7025,135.6266,135.6687,11135.0
2018-05-18 11:35:00,160.82,160.95,160.77,160.9,9969.0,135.6772,135.7869,135.635,135.7447,9969.0
2018-05-18 11:40:00,160.92,160.98,160.91,160.95,10312.0,135.7616,135.8122,135.7531,135.7869,10312.0
2018-05-18 11:45:00,160.97,160.97,160.85,160.87,14699.0,135.8037,135.8037,135.7025,135.7194,14699.0
2018-05-18 11:50:00,160.85,160.86,160.75,160.83,33842.0,135.7025,135.7109,135.6181,135.6856,33842.0
2018-05-18 11:55:00,160.83,160.83,160.76,160.78,12307.0,135.6856,135.6856,135.6266,135.6434,12307.0
2018-05-18 12:00:00,160.78,160.8,160.74,160.75,11569.0,135.6434,135.6603,135.6097,135.6181,11569.0
2018-05-18 12:05:00,160.77,160.8,160.75,160.79,9145.0,135.635,135.6603,135.6181,135.6519,9145.0
2018-05-18 12:10:00,160.78,160.84,160.73,160.73,29696.0,135.6434,135.6941,135.6013,135.6013,29696.0
2018-05-18 12:15:00,160.75,160.82,160.74,160.8,9314.0,135.6181,135.6772,135.6097,135.6603,9314.0
2018-05-18 12:20:00,160.78,160.8,160.68,160.7,11789.0,135.6434,135.6603,135.5591,135.5759,11789.0
2018-05-18 12:25:00,160.69,160.74,160.66,160.68,11640.0,135.5675,135.6097,135.5422,135.5591,11640.0
2018-05-18 12:30:00,160.69,160.78,160.67,160.78,16777.0,135.5675,135.6434,135.5506,135.6434,16777.0
2018-05-18 12:35:00,160.79,160.89,160.77,160.81,24377.0,135.6519,135.7362,135.635,135.6687,24377.0
2018-05-18 12:40:00,160.83,160.89,160.82,160.84,11361.0,135.6856,135.7362,135.6772,135.6941,11361.0
2018-05-18 12:45:00,160.85,160.85,160.74,160.75,10350.0,135.7025,135.7025,135.6097,135.6181,10350.0
2018-05-18 12:50:00,160.75,160.88,160.74,160.85,10780.0,135.6181,135.7278,135.6097,135.7025,10780.0
2018-05-18 12:55:00,160.85,160.9,160.82,160.89,10180.0,135.7025,135.7447,135.6772,135.7362,10180.0
2018-05-18 13:00:00,160.87,160.88,160.8,160.84,8393.0,135.7194,135.7278,135.6603,135.6941,8393.0
2018-05-18 13:05:00,160.85,160.92,160.85,160.91,7707.0,135.7025,135.7616,135.7025,135.7531,7707.0
2018-05-18 13:10:00,160.9,160.92,160.86,160.9,7665.0,135.7447,135.7616,135.7109,135.7447,7665.0
2018-05-18 13:15:00,160.9,160.96,160.89,160.96,14526.0,135.7447,135.7953,135.7362,135.7953,14526.0
2018-05-18 13:20:00,160.99,161.03,160.96,161.03,8581.0,135.8206,135.8544,135.7953,135.8544,8581.0
2018-05-18 13:25:00,161.02,161.03,160.94,160.95,10942.0,135.8459,135.8544,135.7784,135.7869,10942.0
2018-05-18 13:30:00,160.94,160.94,160.88,160.91,10011.0,135.7784,135.7784,135.7278,135.7531,10011.0
2018-05-18 13:35:00,160.88,160.89,160.78,160.8,13964.0,135.7278,135.7362,135.6434,135.6603,13964.0
2018-05-18 13:40:00,160.79,160.84,160.77,160.78,8338.0,135.6519,135.6941,135.635,135.6434,8338.0
2018-05-18 13:45:00,160.78,160.87,160.78,160.85,9121.0,135.6434,135.7194,135.6434,135.7025,9121.0
2018-05-18 13:50:00,160.84,160.84,160.73,160.75,38484.0,135.6941,135.6941,135.6013,135.6181,38484.0
2018-05-18 13:55:00,160.75,160.86,160.74,160.79,7252.0,135.6181,135.7109,135.6097,135.6519,7252.0
2018-05-18 14:00:00,160.79,160.86,160.79,160.86,7504.0,135.6519,135.7109,135.6519,135.7109,7504.0
2018-05-18 14:05:00,160.84,160.86,160.8,160.86,7676.0,135.6941,135.7109,135.6603,135.7109,7676.0
2018-05-18 14:10:00,160.86,160.89,160.83,160.83,10241.0,135.7109,135.7362,135.6856,135.6856,10241.0
2018-05-18 14:15:00,160.83,160.92,160.81,160.89,10610.0,135.6856,135.7616,135.6687,135.7362,10610.0
2018-05-18 14:20:00,160.87,161.01,160.87,161.01,7024.0,135.7194,135.8375,135.7194,135.8375,7024.0
2018-05-18 14:25:00,160.99,161.01,160.96,160.99,9912.0,135.8206,135.8375,135.7953,135.8206,9912.0
2018-05-18 14:30:00,160.97,161.11,160.96,161.1,12984.0,135.8037,135.9218,135.7953,135.9134,12984.0
2018-05-18 14:35:00,161.09,161.14,161.09,161.09,6734.0,135.905,135.9472,135.905,135.905,6734.0
2018-05-18 14:40:00,161.1,161.1,161.01,161.07,12522.0,135.9134,135.9134,135.8375,135.8881,12522.0
2018-05-18 14:45:00,161.07,161.07,160.94,160.96,13880.0,135.8881,135.8881,135.7784,135.7953,13880.0
2018-05-18 14:50:00,160.97,161.02,160.91,160.96,11035.0,135.8037,135.8459,135.7531,135.7953,11035.0
2018-05-18 14:55:00,160.96,161.0,160.94,160.96,13420.0,135.7953,135.829,135.7784,135.7953,13420.0
2018-05-18 15:00:00,160.98,160.99,160.91,160.91,10591.0,135.8122,135.8206,135.7531,135.7531,10591.0
2018-05-18 15:05:00,160.92,160.96,160.9,160.95,14272.0,135.7616,135.7953,135.7447,135.7869,14272.0
2018-05-18 15:10:00,160.94,160.99,160.86,160.88,19107.0,135.7784,135.8206,135.7109,135.7278,19107.0
2018-05-18 15:15:00,160.89,160.97,160.89,160.97,11784.0,135.7362,135.8037,135.7362,135.8037,11784.0
2018-05-18 15:20:00,160.98,161.01,160.95,160.97,15934.0,135.8122,135.8375,135.7869,135.8037,15934.0
2018-05-18 15:25:00,160.96,161.02,160.95,161.01,18622.0,135.7953,135.8459,135.7869,135.8375,18622.0
2018-05-18 15:30:00,161.01,161.01,160.88,160.9,27332.0,135.8375,135.8375,135.7278,135.7447,27332.0
2018-05-18 15:35:00,160.9,160.99,160.89,160.9,23630.0,135.7447,135.8206,135.7362,135.7447,23630.0
2018-05-18 15:40:00,160.9,161.01,160.89,160.95,35035.0,135.7447,135.8375,135.7362,135.7869,35035.0
2018-05-18 15:45:00,160.94,161.06,160.9,161.06,49614.0,135.7784,135.8797,135.7447,135.8797,49614.0
2018-05-18 15:50:00,161.05,161.05,160.95,160.98,67465.0,135.8712,135.8712,135.7869,135.8122,67465.0
2018-05-18 15:55:00,160.97,161.12,160.94,160.97,104871.0,135.8037,135.9303,135.7784,135.8037,104871.0
2018-05-21 09:30:00,161.78,161.97,161.25,161.41,79481.0,136.4871,136.6474,136.04,136.1749,79481.0
2018-05-21 09:35:00,161.48,161.73,161.35,161.64,27449.0,136.234,136.4449,136.1243,136.369,27449.0
2018-05-21 09:40:00,161.65,161.73,161.55,161.67,25046.0,136.3774,136.4449,136.2931,136.3943,25046.0
2018-05-21 09:45:00,161.68,161.72,161.42,161.47,22957.0,136.4027,136.4365,136.1834,136.2256,22957.0
2018-05-21 09:50:00,161.48,161.52,161.13,161.13,60325.0,136.234,136.2677,135.9387,135.9387,60325.0
2018-05-21 09:55:00,161.13,161.17,160.64,160.71,131409.0,135.9387,135.9725,135.5253,135.5844,131409.0
2018-05-21 10:00:00,160.75,161.05,160.61,160.96,70245.0,135.6181,135.8712,135.5,135.7953,70245.0
2018-05-21 10:05:00,160.96,161.5,160.96,161.47,32991.0,135.7953,136.2509,135.7953,136.2256,32991.0
2018-05-21 10:10:00,161.45,161.57,161.27,161.55,13145.0,136.2087,136.3099,136.0568,136.2931,13145.0
2018-05-21 10:15:00,161.54,161.73,161.51,161.73,19338.0,136.2846,136.4449,136.2593,136.4449,19338.0
2018-05-21 10:20:00,161.71,161.75,161.6,161.72,17143.0,136.428,136.4618,136.3352,136.4365,17143.0
2018-05-21 10:25:00,161.72,161.77,161.63,161.66,19960.0,136.4365,136.4787,136.3605,136.3859,19960.0
2018-05-21 10:30:00,161.68,161.89,161.68,161.89,13410.0,136.4027,136.5799,136.4027,136.5799,13410.0
2018-05-21 10:35:00,161.86,161.94,161.62,161.62,19485.0,136.5546,136.6221,136.3521,136.3521,19485.0
2018-05-21 10:40:00,161.65,161.83,161.65,161.79,13541.0,136.3774,136.5293,136.3774,136.4955,13541.0
2018-05-21 10:45:00,161.77,161.82,161.62,161.72,16767.0,136.4787,136.5208,136.3521,136.4365,16767.0
2018-05-21 10:50:00,161.68,161.83,161.67,161.77,18074.0,136.4027,136.5293,136.3943,136.4787,18074.0
2018-05-21 10:55:00,161.75,161.76,161.64,161.72,9781.0,136.4618,136.4702,136.369,136.4365,9781.0
2018-05-21 11:00:00,161.74,161.75,161.56,161.56,8028.0,136.4534,136.4618,136.3015,136.3015,8028.0
2018-05-21 11:05:00,161.58,161.61,161.45,161.61,14731.0,136.3184,136.3437,136.2087,136.3437,14731.0
2018-05-21 11:10:00,161.63,161.68,161.54,161.59,16791.0,136.3605,136.4027,136.2846,136.3268,16791.0
2018-05-21 11:15:00,161.62,161.78,161.52,161.73,16125.0,136.3521,136.4871,136.2677,136.4449,16125.0
2018-05-21 11:20:00,161.73,161.76,161.46,161.46,16748.0,136.4449,136.4702,136.2171,136.2171,16748.0
2018-05-21 11:25:00,161.46,161.56,161.34,161.41,17360.0,136.2171,136.3015,136.1159,136.1749,17360.0
2018-05-21 11:30:00,161.41,161.49,161.28,161.28,11631.0,136.1749,136.2424,136.0653,136.0653,11631.0
2018-05-21 11:35:00,161.29,161.29,161.04,161.04,18431.0,136.0737,136.0737,135.8628,135.8628,18431.0
2018-05-21 11:40:00,161.06,161.2,161.02,161.12,11257.0,135.8797,135.9978,135.8459,135.9303,11257.0
2018-05-21 11:45:00,161.12,161.13,161.01,161.01,16823.0,135.9303,135.9387,135.8375,135.8375,16823.0
2018-05-21 11:50:00,161.03,161.17,160.97,160.97,14861.0,135.8544,135.9725,135.8037,135.8037,14861.0
2018-05-21 11:55:00,160.97,161.12,160.95,161.12,16708.0,135.8037,135.9303,135.7869,135.9303,16708.0
2018-05-21 12:00:00,161.11,161.17,161.07,161.17,7436.0,135.9218,135.9725,135.8881,135.9725,7436.0
2018-05-21 12:05:00,161.14,161.28,161.13,161.19,9962.0,135.9472,136.0653,135.9387,135.9893,9962.0
2018-05-21 12:10:00,161.17,161.51,161.17,161.45,12978.0,135.9725,136.2593,135.9725,136.2087,12978.0
2018-05-21 12:15:00,161.45,161.53,161.45,161.51,10714.0,136.2087,136.2762,136.2087,136.2593,10714.0
2018-05-21 12:20:00,161.52,161.59,161.48,161.59,16950.0,136.2677,136.3268,136.234,136.3268,16950.0
2018-05-21 12:25:00,161.61,161.61,161.47,161.54,10303.0,136.3437,136.3437,136.2256,136.2846,10303.0
2018-05-21 12:30:00,161.54,161.57,161.47,161.53,7025.0,136.2846,136.3099,136.2256,136.2762,7025.0
2018-05-21 12:35:00,161.54,161.56,161.52,161.56,9842.0,136.2846,136.3015,136.2677,136.3015,9842.0
2018-05-21 12:40:00,161.52,161.52,161.46,161.48,10528.0,136.2677,136.2677,136.2171,136.234,10528.0
2018-05-21 12:45:00,161.51,161.51,161.4,161.42,9691.0,136.2593,136.2593,136.1665,136.1834,9691.0
2018-05-21 12:50:00,161.43,161.51,161.29,161.3,9561.0,136.1918,136.2593,136.0737,136.0821,9561.0
2018-05-21 12:55:00,161.31,161.43,161.31,161.32,8044.0,136.0906,136.1918,136.0906,136.099,8044.0
2018-05-21 13:00:00,161.34,161.5,161.34,161.5,10323.0,136.1159,136.2509,136.1159,136.2509,10323.0
2018-05-21 13:05:00,161.51,161.54,161.43,161.49,11298.0,136.2593,136.2846,136.1918,136.2424,11298.0
2018-05-21 13:10:00,161.46,161.54,161.4,161.48,10817.0,136.2171,136.2846,136.1665,136.234,10817.0
2018-05-21 13:15:00,161.45,161.47,161.38,161.46,16258.0,136.2087,136.2256,136.1496,136.2171,16258.0
2018-05-21 13:20:00,161.46,161.48,161.36,161.39,9965.0,136.2171,136.234,136.1328,136.1581,9965.0
2018-05-21 13:25:00,161.39,161.41,161.29,161.36,7873.0,136.1581,136.1749,136.0737,136.1328,7873.0
2018-05-21 13:30:00,161.37,161.4,161.3,161.33,10427.0,136.1412,136.1665,136.0821,136.1075,10427.0
2018-05-21 13:35:00,161.34,161.38,161.32,161.33,7282.0,136.1159,136.1496,136.099,136.1075,7282.0
2018-05-21 13:40:00,161.32,161.39,161.31,161.39,9505.0,136.099,136.1581,136.0906,136.1581,9505.0
2018-05-21 13:45:00,161.4,161.4,161.33,161.34,8728.0,136.1665,136.1665,136.1075,136.1159,8728.0
2018-05-21 13:50:00,161.34,161.43,161.32,161.36,16521.0,136.1159,136.1918,136.099,136.1328,16521.0
2018-05-21 13:55:00,161.36,161.36,161.23,161.26,10131.0,136.1328,136.1328,136.0231,136.0484,10131.0
2018-05-21 14:00:00,161.24,161.31,161.14,161.28,24646.0,136.0315,136.0906,135.9472,136.0653,24646.0
2018-05-21 14:05:00,161.3,161.32,161.23,161.32,17261.0,136.0821,136.099,136.0231,136.099,17261.0
2018-05-21 14:10:00,161.31,161.33,161.25,161.27,10809.0,136.0906,136.1075,136.04,136.0568,10809.0
2018-05-21 14:15:00,161.27,161.39,161.27,161.35,12423.0,136.0568,136.1581,136.0568,136.1243,12423.0
2018-05-21 14:20:00,161.36,161.43,161.34,161.4,12156.0,136.1328,136.1918,136.1159,136.1665,12156.0
2018-05-21 14:25:00,161.42,161.46,161.39,161.44,8938.0,136.1834,136.2171,136.1581,136.2003,8938.0
2018-05-21 14:30:00,161.43,161.43,161.34,161.4,10985.0,136.1918,136.1918,136.1159,136.1665,10985.0
2018-05-21 14:35:00,161.36,161.41,161.35,161.36,11526.0,136.1328,136.1749,136.1243,136.1328,11526.0
2018-05-21 14:40:00,161.36,161.36,161.28,161.34,10681.0,136.1328,136.1328,136.0653,136.1159,10681.0
2018-05-21 14:45:00,161.33,161.4,161.33,161.36,7492.0,136.1075,136.1665,136.1075,136.1328,7492.0
2018-05-21 14:50:00,161.37,161.44,161.37,161.39,10482.0,136.1412,136.2003,136.1412,136.1581,10482.0
2018-05-21 14:55:00,161.39,161.45,161.37,161.41,9806.0,136.1581,136.2087,136.1412,136.1749,9806.0
2018-05-21 15:00:00,161.42,161.46,161.38,161.39,11093.0,136.1834,136.2171,136.1496,136.1581,11093.0
2018-05-21 15:05:00,161.38,161.41,161.35,161.35,10932.0,136.1496,136.1749,136.1243,136.1243,10932.0
2018-05-21 15:10:00,161.34,161.42,161.31,161.41,6619.0,136.1159,136.1834,136.0906,136.1749,6619.0
2018-05-21 15:15:00,161.41,161.45,161.35,161.37,15876.0,136.1749,136.2087,136.1243,136.1412,15876.0
2018-05-21 15:20:00,161.37,161.42,161.36,161.4,18661.0,136.1412,136.1834,136.1328,136.1665,18661.0
2018-05-21 15:25:00,161.38,161.38,161.16,161.18,25714.0,136.1496,136.1496,135.964,135.9809,25714.0
2018-05-21 15:30:00,161.18,161.28,161.13,161.25,43984.0,135.9809,136.0653,135.9387,136.04,43984.0
2018-05-21 15:35:00,161.25,161.38,161.25,161.36,37027.0,136.04,136.1496,136.04,136.1328,37027.0
2018-05-21 15:40:00,161.37,161.42,161.3,161.39,28547.0,136.1412,136.1834,136.0821,136.1581,28547.0
2018-05-21 15:45:00,161.4,161.52,161.4,161.52,34043.0,136.1665,136.2677,136.1665,136.2677,34043.0
2018-05-21 15:50:00,161.53,161.66,161.48,161.48,62001.0,136.2762,136.3859,136.234,136.234,62001.0
2018-05-21 15:55:00,161.48,161.56,161.31,161.46,171637.0,136.234,136.3015,136.0906,136.2171,171637.0
2018-05-22 09:30:00,162.06,162.09,161.4,161.55,67315.0,136.7233,136.7486,136.1665,136.2931,67315.0
2018-05-22 09:35:00,161.61,161.79,161.39,161.43,29232.0,136.3437,136.4955,136.1581,136.1918,29232.0
2018-05-22 09:40:00,161.46,161.5,161.14,161.14,28149.0,136.2171,136.2509,135.9472,135.9472,28149.0
2018-05-22 09:45:00,161.14,161.42,161.05,161.42,25195.0,135.9472,136.1834,135.8712,136.1834,25195.0
2018-05-22 09:50:00,161.43,161.49,161.16,161.26,27735.0,136.1918,136.2424,135.964,136.0484,27735.0
2018-05-22 09:55:00,161.21,161.37,161.13,161.25,40476.0,136.0062,136.1412,135.9387,136.04,40476.0
2018-05-22 10:00:00,161.24,161.32,160.97,160.99,51776.0,136.0315,136.099,135.8037,135.8206,51776.0
2018-05-22 10:05:00,161.01,161.01,160.62,160.69,65642.0,135.8375,135.8375,135.5085,135.5675,65642.0
2018-05-22 10:10:00,160.69,160.74,160.46,160.66,38197.0,135.5675,135.6097,135.3735,135.5422,38197.0
2018-05-22 10:15:00,160.65,160.66,160.3,160.52,88551.0,135.5338,135.5422,135.2385,135.4241,88551.0
2018-05-22 10:20:00,160.54,160.6,160.18,160.28,91362.0,135.441,135.4916,135.1372,135.2216,91362.0
2018-05-22 10:25:00,160.28,160.3,159.69,159.7,85039.0,135.2216,135.2385,134.7239,134.7323,85039.0
2018-05-22 10:30:00,159.74,159.96,159.73,159.77,30079.0,134.766,134.9516,134.7576,134.7913,30079.0
2018-05-22 10:35:00,159.77,159.93,159.5,159.93,49063.0,134.7913,134.9263,134.5636,134.9263,49063.0
2018-05-22 10:40:00,159.93,160.02,159.88,159.88,27383.0,134.9263,135.0023,134.8841,134.8841,27383.0
2018-05-22 10:45:00,159.83,159.95,159.81,159.9,25912.0,134.842,134.9432,134.8251,134.901,25912.0
2018-05-22 10:50:00,159.9,160.23,159.89,160.22,21569.0,134.901,135.1794,134.8926,135.171,21569.0
2018-05-22 10:55:00,160.22,160.26,160.13,160.23,43483.0,135.171,135.2047,135.0951,135.1794,43483.0
2018-05-22 11:00:00,160.22,160.4,160.11,160.4,40030.0,135.171,135.3228,135.0782,135.3228,40030.0
2018-05-22 11:05:00,160.38,160.48,160.27,160.43,24738.0,135.306,135.3903,135.2132,135.3482,24738.0
2018-05-22 11:10:00,160.43,160.55,160.41,160.48,15201.0,135.3482,135.4494,135.3313,135.3903,15201.0
2018-05-22 11:15:00,160.48,160.67,160.45,160.5,21748.0,135.3903,135.5506,135.365,135.4072,21748.0
2018-05-22 11:20:00,160.5,160.78,160.5,160.76,40706.0,135.4072,135.6434,135.4072,135.6266,40706.0
2018-05-22 11:25:00,160.74,160.74,160.51,160.53,14122.0,135.6097,135.6097,135.4157,135.4325,14122.0
2018-05-22 11:30:00,160.52,160.52,160.3,160.3,13246.0,135.4241,135.4241,135.2385,135.2385,13246.0
2018-05-22 11:35:00,160.34,160.4,160.26,160.26,13362.0,135.2722,135.3228,135.2047,135.2047,13362.0
2018-05-22 11:40:00,160.26,160.26,160.12,160.14,15516.0,135.2047,135.2047,135.0866,135.1035,15516.0
2018-05-22 11:45:00,160.1,160.23,160.1,160.14,16772.0,135.0698,135.1794,135.0698,135.1035,16772.0
2018-05-22 11:50:00,160.16,160.2,160.13,160.16,14376.0,135.1204,135.1541,135.0951,135.1204,14376.0
2018-05-22 11:55:00,160.16,160.24,160.14,160.23,12179.0,135.1204,135.1879,135.1035,135.1794,12179.0
2018-05-22 12:00:00,160.25,160.25,160.2,160.21,7199.0,135.1963,135.1963,135.1541,135.1626,7199.0
2018-05-22 12:05:00,160.21,160.34,160.21,160.33,16230.0,135.1626,135.2722,135.1626,135.2638,16230.0
2018-05-22 12:10:00,160.32,160.32,160.25,160.3,6558.0,135.2554,135.2554,135.1963,135.2385,6558.0
2018-05-22 12:15:00,160.3,160.3,160.17,160.2,8734.0,135.2385,135.2385,135.1288,135.1541,8734.0
2018-05-22 12:20:00,160.18,160.22,160.07,160.07,16289.0,135.1372,135.171,135.0444,135.0444,16289.0
2018-05-22 12:25:00,160.08,160.11,160.03,160.06,16787.0,135.0529,135.0782,135.0107,135.036,16787.0
2018-05-22 12:30:00,160.06,160.08,159.91,159.91,21998.0,135.036,135.0529,134.9095,134.9095,21998.0
2018-05-22 12:35:00,159.92,159.99,159.88,159.98,17124.0,134.9179,134.9769,134.8841,134.9685,17124.0
2018-05-22 12:40:00,159.99,160.0,159.83,159.85,12765.0,134.9769,134.9854,134.842,134.8588,12765.0
2018-05-22 12:45:00,159.84,159.99,159.83,159.91,17603.0,134.8504,134.9769,134.842,134.9095,17603.0
2018-05-22 12:50:00,159.92,159.94,159.88,159.9,14731.0,134.9179,134.9348,134.8841,134.901,14731.0
2018-05-22 12:55:00,159.89,159.92,159.86,159.87,17953.0,134.8926,134.9179,134.8673,134.8757,17953.0
2018-05-22 13:00:00,159.86,159.9,159.83,159.9,10747.0,134.8673,134.901,134.842,134.901,10747.0
2018-05-22 13:05:00,159.9,160.01,159.86,160.0,13511.0,134.901,134.9938,134.8673,134.9854,13511.0
2018-05-22 13:10:00,159.99,160.04,159.98,159.98,8991.0,134.9769,135.0191,134.9685,134.9685,8991.0
2018-05-22 13:15:00,159.98,160.02,159.96,160.01,12408.0,134.9685,135.0023,134.9516,134.9938,12408.0
2018-05-22 13:20:00,160.0,160.01,159.85,159.88,12444.0,134.9854,134.9938,134.8588,134.8841,12444.0
2018-05-22 13:25:00,159.89,159.91,159.72,159.85,27206.0,134.8926,134.9095,134.7492,134.8588,27206.0
2018-05-22 13:30:00,159.86,159.88,159.82,159.88,9671.0,134.8673,134.8841,134.8335,134.8841,9671.0
2018-05-22 13:35:00,159.87,159.87,159.67,159.69,33523.0,134.8757,134.8757,134.707,134.7239,33523.0
2018-05-22 13:40:00,159.68,159.7,159.63,159.63,14526.0,134.7154,134.7323,134.6732,134.6732,14526.0
2018-05-22 13:45:00,159.63,159.66,159.61,159.62,16656.0,134.6732,134.6985,134.6564,134.6648,16656.0
2018-05-22 13:50:00,159.64,159.75,159.63,159.7,16458.0,134.6817,134.7745,134.6732,134.7323,16458.0
2018-05-22 13:55:00,159.71,159.78,159.7,159.76,16546.0,134.7407,134.7998,134.7323,134.7829,16546.0
2018-05-22 14:00:00,159.76,159.89,159.74,159.88,16950.0,134.7829,134.8926,134.766,134.8841,16950.0
2018-05-22 14:05:00,159.89,159.95,159.85,159.88,16739.0,134.8926,134.9432,134.8588,134.8841,16739.0
2018-05-22 14:10:00,159.89,159.95,159.84,159.94,26847.0,134.8926,134.9432,134.8504,134.9348,26847.0
2018-05-22 14:15:00,159.92,159.94,159.82,159.83,13956.0,134.9179,134.9348,134.8335,134.842,13956.0
2018-05-22 14:20:00,159.83,159.83,159.75,159.75,19448.0,134.842,134.842,134.7745,134.7745,19448.0
2018-05-22 14:25:00,159.76,159.79,159.68,159.69,21405.0,134.7829,134.8082,134.7154,134.7239,21405.0
2018-05-22 14:30:00,159.69,159.83,159.68,159.83,16573.0,134.7239,134.842,134.7154,134.842,16573.0
2018-05-22 14:35:00,159.83,159.91,159.8,159.87,14409.0,134.842,134.9095,134.8167,134.8757,14409.0
2018-05-22 14:40:00,159.88,159.88,159.75,159.78,18597.0,134.8841,134.8841,134.7745,134.7998,18597.0
2018-05-22 14:45:00,159.79,159.86,159.78,159.84,23580.0,134.8082,134.8673,134.7998,134.8504,23580.0
2018-05-22 14:50:00,159.85,160.01,159.84,160.01,16119.0,134.8588,134.9938,134.8504,134.9938,16119.0
2018-05-22 14:55:00,160.02,160.06,159.85,159.92,26988.0,135.0023,135.036,134.8588,134.9179,26988.0
2018-05-22 15:00:00,159.91,159.93,159.86,159.88,22276.0,134.9095,134.9263,134.8673,134.8841,22276.0
2018-05-22 15:05:00,159.87,159.92,159.86,159.86,17979.0,134.8757,134.9179,134.8673,134.8673,17979.0
2018-05-22 15:10:00,159.87,159.88,159.75,159.75,19490.0,134.8757,134.8841,134.7745,134.7745,19490.0
2018-05-22 15:15:00,159.74,159.74,159.57,159.61,44842.0,134.766,134.766,134.6226,134.6564,44842.0
2018-05-22 15:20:00,159.59,159.67,159.56,159.63,27209.0,134.6395,134.707,134.6142,134.6732,27209.0
2018-05-22 15:25:00,159.63,159.65,159.53,159.53,30468.0,134.6732,134.6901,134.5889,134.5889,30468.0
2018-05-22 15:30:00,159.53,159.56,159.42,159.45,67694.0,134.5889,134.6142,134.4961,134.5214,67694.0
2018-05-22 15:35:00,159.45,159.51,159.35,159.35,51893.0,134.5214,134.572,134.437,134.437,51893.0
2018-05-22 15:40:00,159.34,159.34,159.23,159.24,62020.0,134.4286,134.4286,134.3358,134.3442,62020.0
2018-05-22 15:45:00,159.24,159.48,159.19,159.41,75672.0,134.3442,134.5467,134.302,134.4876,75672.0
2018-05-22 15:50:00,159.4,159.4,159.16,159.29,88311.0,134.4792,134.4792,134.2767,134.3864,88311.0
2018-05-22 15:55:00,159.28,159.45,159.2,159.44,188344.0,134.378,134.5214,134.3105,134.5129,188344.0
2018-05-23 09:30:00,159.7,160.14,159.2,159.37,164084.0,134.7323,135.1035,134.3105,134.4539,164084.0
2018-05-23 09:35:00,159.34,159.43,159.15,159.43,54294.0,134.4286,134.5045,134.2683,134.5045,54294.0
2018-05-23 09:40:00,159.42,160.29,159.35,159.96,78922.0,134.4961,135.23,134.437,134.9516,78922.0
2018-05-23 09:45:00,159.96,159.96,159.4,159.48,48438.0,134.9516,134.9516,134.4792,134.5467,48438.0
2018-05-23 09:50:00,159.46,160.1,159.43,159.82,51604.0,134.5298,135.0698,134.5045,134.8335,51604.0
2018-05-23 09:55:00,159.78,159.91,159.69,159.73,28656.0,134.7998,134.9095,134.7239,134.7576,28656.0
2018-05-23 10:00:00,159.76,160.1,159.76,159.76,34598.0,134.7829,135.0698,134.7829,134.7829,34598.0
2018-05-23 10:05:00,159.81,159.85,159.54,159.6,50897.0,134.8251,134.8588,134.5973,134.6479,50897.0
2018-05-23 10:10:00,159.61,160.09,159.61,159.93,74668.0,134.6564,135.0613,134.6564,134.9263,74668.0
2018-05-23 10:15:00,159.95,160.0,159.61,159.61,23328.0,134.9432,134.9854,134.6564,134.6564,23328.0
2018-05-23 10:20:00,159.64,159.68,159.46,159.67,45505.0,134.6817,134.7154,134.5298,134.707,45505.0
2018-05-23 10:25:00,159.69,159.85,159.66,159.84,27337.0,134.7239,134.8588,134.6985,134.8504,27337.0
2018-05-23 10:30:00,159.84,159.97,159.69,159.95,42365.0,134.8504,134.9601,134.7239,134.9432,42365.0
2018-05-23 10:35:00,159.98,160.32,159.9,160.22,55345.0,134.9685,135.2554,134.901,135.171,55345.0
2018-05-23 10:40:00,160.19,160.44,160.03,160.41,29976.0,135.1457,135.3566,135.0107,135.3313,29976.0
2018-05-23 10:45:00,160.4,160.46,160.3,160.35,37544.0,135.3228,135.3735,135.2385,135.2807,37544.0
2018-05-23 10:50:00,160.34,160.54,160.29,160.42,41158.0,135.2722,135.441,135.23,135.3397,41158.0
2018-05-23 10:55:00,160.43,160.5,160.38,160.38,18299.0,135.3482,135.4072,135.306,135.306,18299.0
2018-05-23 11:00:00,160.33,160.33,160.1,160.14,19440.0,135.2638,135.2638,135.0698,135.1035,19440.0
2018-05-23 11:05:00,160.15,160.16,159.92,160.06,24731.0,135.1119,135.1204,134.9179,135.036,24731.0
2018-05-23 11:10:00,160.06,160.27,160.05,160.15,19978.0,135.036,135.2132,135.0276,135.1119,19978.0
2018-05-23 11:15:00,160.15,160.18,160.02,160.02,16475.0,135.1119,135.1372,135.0023,135.0023,16475.0
2018-05-23 11:20:00,160.03,160.05,159.81,160.01,25769.0,135.0107,135.0276,134.8251,134.9938,25769.0
2018-05-23 11:25:00,160.0,160.08,159.91,160.08,18514.0,134.9854,135.0529,134.9095,135.0529,18514.0
2018-05-23 11:30:00,160.09,160.3,160.09,160.23,21696.0,135.0613,135.2385,135.0613,135.1794,21696.0
2018-05-23 11:35:00,160.23,160.32,160.13,160.13,16912.0,135.1794,135.2554,135.0951,135.0951,16912.0
2018-05-23 11:40:00,160.13,160.18,160.06,160.15,14925.0,135.0951,135.1372,135.036,135.1119,14925.0
2018-05-23 11:45:00,160.15,160.24,160.11,160.14,13394.0,135.1119,135.1879,135.0782,135.1035,13394.0
2018-05-23 11:50:00,160.14,160.24,159.99,160.03,19007.0,135.1035,135.1879,134.9769,135.0107,19007.0
2018-05-23 11:55:00,160.03,160.06,159.88,159.92,14581.0,135.0107,135.036,134.8841,134.9179,14581.0
2018-05-23 12:00:00,159.93,159.98,159.86,159.93,16909.0,134.9263,134.9685,134.8673,134.9263,16909.0
2018-05-23 12:05:00,159.94,160.02,159.86,159.92,13739.0,134.9348,135.0023,134.8673,134.9179,13739.0
2018-05-23 12:10:00,159.95,160.1,159.92,160.09,12632.0,134.9432,135.0698,134.9179,135.0613,12632.0
2018-05-23 12:15:00,160.08,160.11,160.0,160.06,15972.0,135.0529,135.0782,134.9854,135.036,15972.0
2018-05-23 12:20:00,160.07,160.25,160.05,160.25,26245.0,135.0444,135.1963,135.0276,135.1963,26245.0
2018-05-23 12:25:00,160.25,160.26,160.03,160.03,26382.0,135.1963,135.2047,135.0107,135.0107,26382.0
2018-05-23 12:30:00,160.04,160.04,159.86,159.88,17958.0,135.0191,135.0191,134.8673,134.8841,17958.0
2018-05-23 12:35:00,159.87,159.96,159.78,159.93,31467.0,134.8757,134.9516,134.7998,134.9263,31467.0
2018-05-23 12:40:00,159.93,160.08,159.89,160.06,19239.0,134.9263,135.0529,134.8926,135.036,19239.0
2018-05-23 12:45:00,160.04,160.13,160.03,160.12,19309.0,135.0191,135.0951,135.0107,135.0866,19309.0
2018-05-23 12:50:00,160.08,160.34,160.08,160.31,39017.0,135.0529,135.2722,135.0529,135.2469,39017.0
2018-05-23 12:55:00,160.31,160.45,160.3,160.44,12863.0,135.2469,135.365,135.2385,135.3566,12863.0
2018-05-23 13:00:00,160.43,160.45,160.38,160.45,16647.0,135.3482,135.365,135.306,135.365,16647.0
2018-05-23 13:05:00,160.45,160.53,160.43,160.5,18664.0,135.365,135.4325,135.3482,135.4072,18664.0
2018-05-23 13:10:00,160.48,160.49,160.34,160.37,14925.0,135.3903,135.3988,135.2722,135.2975,14925.0
2018-05-23 13:15:00,160.36,160.42,160.31,160.32,11435.0,135.2891,135.3397,135.2469,135.2554,11435.0
2018-05-23 13:20:00,160.31,160.48,160.31,160.43,10052.0,135.2469,135.3903,135.2469,135.3482,10052.0
2018-05-23 13:25:00,160.45,160.49,160.39,160.45,33140.0,135.365,135.3988,135.3144,135.365,33140.0
2018-05-23 13:30:00,160.46,160.48,160.35,160.41,19492.0,135.3735,135.3903,135.2807,135.3313,19492.0
2018-05-23 13:35:00,160.41,160.41,160.3,160.38,8043.0,135.3313,135.3313,135.2385,135.306,8043.0
2018-05-23 13:40:00,160.41,160.45,160.37,160.39,14787.0,135.3313,135.365,135.2975,135.3144,14787.0
2018-05-23 13:45:00,160.38,160.5,160.37,160.47,17625.0,135.306,135.4072,135.2975,135.3819,17625.0
2018-05-23 13:50:00,160.47,160.58,160.46,160.57,41283.0,135.3819,135.4747,135.3735,135.4663,41283.0
2018-05-23 13:55:00,160.58,160.66,160.57,160.62,12809.0,135.4747,135.5422,135.4663,135.5085,12809.0
2018-05-23 14:00:00,160.63,160.72,160.57,160.66,20050.0,135.5169,135.5928,135.4663,135.5422,20050.0
2018-05-23 14:05:00,160.65,161.12,160.64,161.07,48432.0,135.5338,135.9303,135.5253,135.8881,48432.0
2018-05-23 14:10:00,161.07,161.23,160.98,161.14,23354.0,135.8881,136.0231,135.8122,135.9472,23354.0
2018-05-23 14:15:00,161.15,161.18,161.05,161.14,27482.0,135.9556,135.9809,135.8712,135.9472,27482.0
2018-05-23 14:20:00,161.15,161.34,161.11,161.34,21796.0,135.9556,136.1159,135.9218,136.1159,21796.0
2018-05-23 14:25:00,161.34,161.38,161.15,161.15,17988.0,136.1159,136.1496,135.9556,135.9556,17988.0
2018-05-23 14:30:00,161.15,161.17,160.93,160.94,14667.0,135.9556,135.9725,135.77,135.7784,14667.0
2018-05-23 14:35:00,160.92,160.98,160.89,160.92,40418.0,135.7616,135.8122,135.7362,135.7616,40418.0
2018-05-23 14:40:00,160.91,160.95,160.81,160.81,16301.0,135.7531,135.7869,135.6687,135.6687,16301.0
2018-05-23 14:45:00,160.79,160.96,160.78,160.96,28837.0,135.6519,135.7953,135.6434,135.7953,28837.0
2018-05-23 14:50:00,160.95,160.98,160.86,160.89,18057.0,135.7869,135.8122,135.7109,135.7362,18057.0
2018-05-23 14:55:00,160.9,160.98,160.87,160.94,19309.0,135.7447,135.8122,135.7194,135.7784,19309.0
2018-05-23 15:00:00,160.94,161.03,160.91,161.01,26749.0,135.7784,135.8544,135.7531,135.8375,26749.0
2018-05-23 15:05:00,161.0,161.04,160.96,160.96,16887.0,135.829,135.8628,135.7953,135.7953,16887.0
2018-05-23 15:10:00,160.96,161.07,160.95,161.07,19541.0,135.7953,135.8881,135.7869,135.8881,19541.0
2018-05-23 15:15:00,161.08,161.26,161.07,161.24,31191.0,135.8965,136.0484,135.8881,136.0315,31191.0
2018-05-23 15:20:00,161.26,161.49,161.26,161.37,76199.0,136.0484,136.2424,136.0484,136.1412,76199.0
2018-05-23 15:25:00,161.34,161.4,161.19,161.19,23933.0,136.1159,136.1665,135.9893,135.9893,23933.0
2018-05-23 15:30:00,161.2,161.34,161.16,161.34,31366.0,135.9978,136.1159,135.964,136.1159,31366.0
2018-05-23 15:35:00,161.36,161.47,161.34,161.45,45033.0,136.1328,136.2256,136.1159,136.2087,45033.0
2018-05-23 15:40:00,161.45,161.56,161.41,161.49,51901.0,136.2087,136.3015,136.1749,136.2424,51901.0
2018-05-23 15:45:00,161.5,161.51,161.38,161.5,59013.0,136.2509,136.2593,136.1496,136.2509,59013.0
2018-05-23 15:50:00,161.51,161.59,161.48,161.58,114719.0,136.2593,136.3268,136.234,136.3184,114719.0
2018-05-23 15:55:00,161.58,161.65,161.46,161.53,213799.0,136.3184,136.3774,136.2171,136.2762,213799.0
2018-05-24 09:30:00,161.11,161.11,160.69,160.96,97037.0,135.9218,135.9218,135.5675,135.7953,97037.0
2018-05-24 09:35:00,160.94,161.0,160.44,160.78,34441.0,135.7784,135.829,135.3566,135.6434,34441.0
2018-05-24 09:40:00,160.73,160.91,160.62,160.7,26205.0,135.6013,135.7531,135.5085,135.5759,26205.0
2018-05-24 09:45:00,160.64,161.09,160.54,160.83,24003.0,135.5253,135.905,135.441,135.6856,24003.0
2018-05-24 09:50:00,160.8,161.02,160.53,161.02,29082.0,135.6603,135.8459,135.4325,135.8459,29082.0
2018-05-24 09:55:00,161.0,161.15,160.76,160.99,30288.0,135.829,135.9556,135.6266,135.8206,30288.0
2018-05-24 10:00:00,161.01,161.29,160.86,161.15,30193.0,135.8375,136.0737,135.7109,135.9556,30193.0
2018-05-24 10:05:00,161.15,161.61,161.1,161.48,28025.0,135.9556,136.3437,135.9134,136.234,28025.0
2018-05-24 10:10:00,161.46,161.71,161.46,161.61,53703.0,136.2171,136.428,136.2171,136.3437,53703.0
2018-05-24 10:15:00,161.58,161.78,161.48,161.55,28161.0,136.3184,136.4871,136.234,136.2931,28161.0
2018-05-24 10:20:00,161.54,161.72,161.35,161.6,61449.0,136.2846,136.4365,136.1243,136.3352,61449.0
2018-05-24 10:25:00,161.61,161.75,161.44,161.65,84412.0,136.3437,136.4618,136.2003,136.3774,84412.0
2018-05-24 10:30:00,161.66,161.69,161.38,161.42,46117.0,136.3859,136.4112,136.1496,136.1834,46117.0
2018-05-24 10:35:00,161.42,161.44,161.25,161.35,37221.0,136.1834,136.2003,136.04,136.1243,37221.0
2018-05-24 10:40:00,161.34,161.39,161.18,161.18,34247.0,136.1159,136.1581,135.9809,135.9809,34247.0
2018-05-24 10:45:00,161.19,161.2,160.86,161.05,47639.0,135.9893,135.9978,135.7109,135.8712,47639.0
2018-05-24 10:50:00,161.03,161.18,160.96,160.99,15242.0,135.8544,135.9809,135.7953,135.8206,15242.0
2018-05-24 10:55:00,160.99,161.13,160.91,161.12,53957.0,135.8206,135.9387,135.7531,135.9303,53957.0
2018-05-24 11:00:00,161.12,161.18,161.02,161.09,21604.0,135.9303,135.9809,135.8459,135.905,21604.0
2018-05-24 11:05:00,161.08,161.38,161.06,161.34,25457.0,135.8965,136.1496,135.8797,136.1159,25457.0
2018-05-24 11:10:00,161.37,161.4,161.14,161.24,29304.0,136.1412,136.1665,135.9472,136.0315,29304.0
2018-05-24 11:15:00,161.24,161.76,161.19,161.66,35097.0,136.0315,136.4702,135.9893,136.3859,35097.0
2018-05-24 11:20:00,161.68,161.78,161.56,161.59,14139.0,136.4027,136.4871,136.3015,136.3268,14139.0
2018-05-24 11:25:00,161.58,161.95,161.56,161.91,23890.0,136.3184,136.6305,136.3015,136.5968,23890.0
2018-05-24 11:30:00,161.89,161.9,161.55,161.68,30261.0,136.5799,136.5883,136.2931,136.4027,30261.0
2018-05-24 11:35:00,161.68,161.68,161.45,161.47,18795.0,136.4027,136.4027,136.2087,136.2256,18795.0
2018-05-24 11:40:00,161.48,161.54,161.41,161.5,24421.0,136.234,136.2846,136.1749,136.2509,24421.0
2018-05-24 11:45:00,161.5,161.51,161.33,161.33,14269.0,136.2509,136.2593,136.1075,136.1075,14269.0
2018-05-24 11:50:00,161.35,161.38,161.22,161.24,19160.0,136.1243,136.1496,136.0146,136.0315,19160.0
2018-05-24 11:55:00,161.24,161.44,161.23,161.42,15379.0,136.0315,136.2003,136.0231,136.1834,15379.0
2018-05-24 12:00:00,161.41,161.55,161.39,161.48,11868.0,136.1749,136.2931,136.1581,136.234,11868.0
2018-05-24 12:05:00,161.5,161.68,161.5,161.58,13241.0,136.2509,136.4027,136.2509,136.3184,13241.0
2018-05-24 12:10:00,161.59,161.79,161.59,161.78,14024.0,136.3268,136.4955,136.3268,136.4871,14024.0
2018-05-24 12:15:00,161.78,161.81,161.7,161.7,14082.0,136.4871,136.5124,136.4196,136.4196,14082.0
2018-05-24 12:20:00,161.69,161.92,161.63,161.87,12891.0,136.4112,136.6052,136.3605,136.563,12891.0
2018-05-24 12:25:00,161.87,161.94,161.8,161.81,17998.0,136.563,136.6221,136.504,136.5124,17998.0
2018-05-24 12:30:00,161.82,162.0,161.82,161.97,27752.0,136.5208,136.6727,136.5208,136.6474,27752.0
2018-05-24 12:35:00,161.97,161.98,161.89,161.96,12261.0,136.6474,136.6558,136.5799,136.639,12261.0
2018-05-24 12:40:00,161.96,161.96,161.87,161.95,10896.0,136.639,136.639,136.563,136.6305,10896.0
2018-05-24 12:45:00,161.95,162.07,161.91,162.05,10894.0,136.6305,136.7318,136.5968,136.7149,10894.0
2018-05-24 12:50:00,162.05,162.07,161.92,161.98,15169.0,136.7149,136.7318,136.6052,136.6558,15169.0
2018-05-24 12:55:00,161.95,162.06,161.94,162.03,6894.0,136.6305,136.7233,136.6221,136.698,6894.0
2018-05-24 13:00:00,162.01,162.11,161.95,162.05,9394.0,136.6811,136.7655,136.6305,136.7149,9394.0
2018-05-24 13:05:00,162.03,162.1,162.0,162.09,6592.0,136.698,136.7571,136.6727,136.7486,6592.0
2018-05-24 13:10:00,162.07,162.15,162.07,162.13,15386.0,136.7318,136.7993,136.7318,136.7824,15386.0
2018-05-24 13:15:00,162.13,162.23,162.11,162.23,14354.0,136.7824,136.8667,136.7655,136.8667,14354.0
2018-05-24 13:20:00,162.24,162.28,162.16,162.25,18980.0,136.8752,136.9089,136.8077,136.8836,18980.0
2018-05-24 13:25:00,162.24,162.42,162.16,162.41,28623.0,136.8752,137.027,136.8077,137.0186,28623.0
2018-05-24 13:30:00,162.39,162.39,162.22,162.32,16876.0,137.0017,137.0017,136.8583,136.9427,16876.0
2018-05-24 13:35:00,162.31,162.39,162.29,162.33,23444.0,136.9342,137.0017,136.9174,136.9511,23444.0
2018-05-24 13:40:00,162.34,162.42,162.33,162.41,10587.0,136.9595,137.027,136.9511,137.0186,10587.0
2018-05-24 13:45:00,162.41,162.48,162.38,162.48,8587.0,137.0186,137.0777,136.9933,137.0777,8587.0
2018-05-24 13:50:00,162.49,162.6,162.47,162.56,21167.0,137.0861,137.1789,137.0692,137.1452,21167.0
2018-05-24 13:55:00,162.55,162.59,162.48,162.49,12389.0,137.1367,137.1705,137.0777,137.0861,12389.0
2018-05-24 14:00:00,162.49,162.49,162.34,162.42,51072.0,137.0861,137.0861,136.9595,137.027,51072.0
2018-05-24 14:05:00,162.43,162.45,162.35,162.39,17832.0,137.0355,137.0523,136.968,137.0017,17832.0
2018-05-24 14:10:00,162.38,162.44,162.36,162.36,15884.0,136.9933,137.0439,136.9764,136.9764,15884.0
2018-05-24 14:15:00,162.37,162.39,162.33,162.38,16164.0,136.9849,137.0017,136.9511,136.9933,16164.0
2018-05-24 14:20:00,162.37,162.41,162.35,162.38,12988.0,136.9849,137.0186,136.968,136.9933,12988.0
2018-05-24 14:25:00,162.4,162.45,162.38,162.39,19570.0,137.0102,137.0523,136.9933,137.0017,19570.0
2018-05-24 14:30:00,162.39,162.44,162.37,162.39,20043.0,137.0017,137.0439,136.9849,137.0017,20043.0
2018-05-24 14:35:00,162.36,162.37,162.28,162.33,16801.0,136.9764,136.9849,136.9089,136.9511,16801.0
2018-05-24 14:40:00,162.32,162.36,162.31,162.32,13887.0,136.9427,136.9764,136.9342,136.9427,13887.0
2018-05-24 14:45:00,162.3,162.31,162.25,162.25,12701.0,136.9258,136.9342,136.8836,136.8836,12701.0
2018-05-24 14:50:00,162.24,162.3,162.19,162.19,13611.0,136.8752,136.9258,136.833,136.833,13611.0
2018-05-24 14:55:00,162.21,162.27,162.21,162.27,12024.0,136.8499,136.9005,136.8499,136.9005,12024.0
2018-05-24 15:00:00,162.25,162.26,162.16,162.2,17427.0,136.8836,136.8921,136.8077,136.8414,17427.0
2018-05-24 15:05:00,162.2,162.3,162.12,162.29,17701.0,136.8414,136.9258,136.7739,136.9174,17701.0
2018-05-24 15:10:00,162.28,162.41,162.27,162.38,15067.0,136.9089,137.0186,136.9005,136.9933,15067.0
2018-05-24 15:15:00,162.37,162.42,162.34,162.42,33574.0,136.9849,137.027,136.9595,137.027,33574.0
2018-05-24 15:20:00,162.44,162.5,162.39,162.5,17853.0,137.0439,137.0945,137.0017,137.0945,17853.0
2018-05-24 15:25:00,162.49,162.49,162.41,162.45,13655.0,137.0861,137.0861,137.0186,137.0523,13655.0
2018-05-24 15:30:00,162.44,162.44,162.35,162.35,29266.0,137.0439,137.0439,136.968,136.968,29266.0
2018-05-24 15:35:00,162.36,162.38,162.33,162.35,22695.0,136.9764,136.9933,136.9511,136.968,22695.0
2018-05-24 15:40:00,162.35,162.4,162.34,162.38,36273.0,136.968,137.0102,136.9595,136.9933,36273.0
2018-05-24 15:45:00,162.38,162.5,162.35,162.49,51715.0,136.9933,137.0945,136.968,137.0861,51715.0
2018-05-24 15:50:00,162.49,162.49,162.35,162.37,56511.0,137.0861,137.0861,136.968,136.9849,56511.0
2018-05-24 15:55:00,162.38,162.59,162.35,162.4,194579.0,136.9933,137.1705,136.968,137.0102,194579.0
2018-05-25 09:30:00,162.44,162.88,162.1,162.79,75989.0,137.0439,137.4151,136.7571,137.3392,75989.0
2018-05-25 09:35:00,162.78,163.46,162.57,163.23,67780.0,137.3308,137.9044,137.1536,137.7104,67780.0
2018-05-25 09:40:00,163.16,163.17,162.7,162.74,24932.0,137.6513,137.6598,137.2633,137.297,24932.0
2018-05-25 09:45:00,162.68,162.95,162.61,162.88,23558.0,137.2464,137.4742,137.1873,137.4151,23558.0
2018-05-25 09:50:00,162.89,163.14,162.71,163.04,25229.0,137.4236,137.6345,137.2717,137.5501,25229.0
2018-05-25 09:55:00,163.03,163.23,162.99,163.06,52178.0,137.5417,137.7104,137.5079,137.567,52178.0
2018-05-25 10:00:00,163.01,163.03,162.81,163.0,31750.0,137.5248,137.5417,137.3561,137.5164,31750.0
2018-05-25 10:05:00,163.0,163.21,162.89,163.21,32954.0,137.5164,137.6935,137.4236,137.6935,32954.0
2018-05-25 10:10:00,163.19,163.37,163.07,163.13,39710.0,137.6767,137.8285,137.5754,137.626,39710.0
2018-05-25 10:15:00,163.13,163.34,163.13,163.31,39887.0,137.626,137.8032,137.626,137.7779,39887.0
2018-05-25 10:20:00,163.33,163.56,163.31,163.37,47470.0,137.7948,137.9888,137.7779,137.8285,47470.0
2018-05-25 10:25:00,163.39,163.7,163.39,163.69,38758.0,137.8454,138.1069,137.8454,138.0985,38758.0
2018-05-25 10:30:00,163.68,163.95,163.57,163.57,40796.0,138.09,138.3178,137.9972,137.9972,40796.0
2018-05-25 10:35:00,163.6,163.8,163.6,163.71,24817.0,138.0226,138.1913,138.0226,138.1154,24817.0
2018-05-25 10:40:00,163.75,163.77,163.5,163.51,12271.0,138.1491,138.166,137.9382,137.9466,12271.0
2018-05-25 10:45:00,163.5,163.63,163.45,163.47,17277.0,137.9382,138.0479,137.896,137.9129,17277.0
2018-05-25 10:50:00,163.47,163.63,163.33,163.33,20929.0,137.9129,138.0479,137.7948,137.7948,20929.0
2018-05-25 10:55:00,163.31,163.75,163.31,163.75,30440.0,137.7779,138.1491,137.7779,138.1491,30440.0
2018-05-25 11:00:00,163.73,163.93,163.65,163.83,36262.0,138.1322,138.301,138.0647,138.2166,36262.0
2018-05-25 11:05:00,163.82,163.95,163.64,163.72,27828.0,138.2082,138.3178,138.0563,138.1238,27828.0
2018-05-25 11:10:00,163.69,163.87,163.5,163.79,24355.0,138.0985,138.2503,137.9382,138.1829,24355.0
2018-05-25 11:15:00,163.79,163.84,163.7,163.78,15945.0,138.1829,138.225,138.1069,138.1744,15945.0
2018-05-25 11:20:00,163.7,163.74,163.56,163.68,14178.0,138.1069,138.1407,137.9888,138.09,14178.0
2018-05-25 11:25:00,163.7,163.82,163.66,163.82,15537.0,138.1069,138.2082,138.0732,138.2082,15537.0
2018-05-25 11:30:00,163.8,163.95,163.79,163.92,18582.0,138.1913,138.3178,138.1829,138.2925,18582.0
2018-05-25 11:35:00,163.93,163.94,163.71,163.78,21545.0,138.301,138.3094,138.1154,138.1744,21545.0
2018-05-25 11:40:00,163.72,163.73,163.52,163.58,17564.0,138.1238,138.1322,137.9551,138.0057,17564.0
2018-05-25 11:45:00,163.59,163.63,163.57,163.6,14527.0,138.0141,138.0479,137.9972,138.0226,14527.0
2018-05-25 11:50:00,163.63,163.74,163.61,163.68,12441.0,138.0479,138.1407,138.031,138.09,12441.0
2018-05-25 11:55:00,163.69,163.81,163.67,163.77,17582.0,138.0985,138.1997,138.0816,138.166,17582.0
2018-05-25 12:00:00,163.79,163.84,163.68,163.75,13598.0,138.1829,138.225,138.09,138.1491,13598.0
2018-05-25 12:05:00,163.77,163.79,163.64,163.66,19545.0,138.166,138.1829,138.0563,138.0732,19545.0
2018-05-25 12:10:00,163.66,163.69,163.61,163.61,17853.0,138.0732,138.0985,138.031,138.031,17853.0
2018-05-25 12:15:00,163.61,163.62,163.5,163.56,15123.0,138.031,138.0394,137.9382,137.9888,15123.0
2018-05-25 12:20:00,163.55,163.57,163.45,163.57,13918.0,137.9804,137.9972,137.896,137.9972,13918.0
2018-05-25 12:25:00,163.56,163.68,163.55,163.65,21156.0,137.9888,138.09,137.9804,138.0647,21156.0
2018-05-25 12:30:00,163.65,163.7,163.59,163.6,12555.0,138.0647,138.1069,138.0141,138.0226,12555.0
2018-05-25 12:35:00,163.6,163.62,163.52,163.53,9257.0,138.0226,138.0394,137.9551,137.9635,9257.0
2018-05-25 12:40:00,163.53,163.64,163.53,163.63,11123.0,137.9635,138.0563,137.9635,138.0479,11123.0
2018-05-25 12:45:00,163.62,163.72,163.61,163.7,14985.0,138.0394,138.1238,138.031,138.1069,14985.0
2018-05-25 12:50:00,163.7,163.7,163.62,163.67,12187.0,138.1069,138.1069,138.0394,138.0816,12187.0
2018-05-25 12:55:00,163.64,163.69,163.52,163.52,13239.0,138.0563,138.0985,137.9551,137.9551,13239.0
2018-05-25 13:00:00,163.54,163.55,163.37,163.42,13383.0,137.9719,137.9804,137.8285,137.8707,13383.0
2018-05-25 13:05:00,163.43,163.43,163.34,163.39,5609.0,137.8791,137.8791,137.8032,137.8454,5609.0
2018-05-25 13:10:00,163.4,163.54,163.38,163.5,20176.0,137.8538,137.9719,137.837,137.9382,20176.0
2018-05-25 13:15:00,163.52,163.6,163.49,163.58,12643.0,137.9551,138.0226,137.9298,138.0057,12643.0
2018-05-25 13:20:00,163.57,163.63,163.56,163.56,17985.0,137.9972,138.0479,137.9888,137.9888,17985.0
2018-05-25 13:25:00,163.59,163.59,163.51,163.55,18628.0,138.0141,138.0141,137.9466,137.9804,18628.0
2018-05-25 13:30:00,163.56,163.56,163.45,163.48,16297.0,137.9888,137.9888,137.896,137.9213,16297.0
2018-05-25 13:35:00,163.46,163.56,163.46,163.49,13623.0,137.9044,137.9888,137.9044,137.9298,13623.0
2018-05-25 13:40:00,163.5,163.56,163.49,163.54,15897.0,137.9382,137.9888,137.9298,137.9719,15897.0
2018-05-25 13:45:00,163.55,163.57,163.5,163.55,10438.0,137.9804,137.9972,137.9382,137.9804,10438.0
2018-05-25 13:50:00,163.55,163.62,163.55,163.62,28173.0,137.9804,138.0394,137.9804,138.0394,28173.0
2018-05-25 13:55:00,163.62,163.62,163.56,163.58,9863.0,138.0394,138.0394,137.9888,138.0057,9863.0
2018-05-25 14:00:00,163.58,163.58,163.48,163.5,13036.0,138.0057,138.0057,137.9213,137.9382,13036.0
2018-05-25 14:05:00,163.5,163.52,163.48,163.48,20141.0,137.9382,137.9551,137.9213,137.9213,20141.0
2018-05-25 14:10:00,163.49,163.51,163.44,163.47,13628.0,137.9298,137.9466,137.8876,137.9129,13628.0
2018-05-25 14:15:00,163.46,163.52,163.34,163.34,11815.0,137.9044,137.9551,137.8032,137.8032,11815.0
2018-05-25 14:20:00,163.34,163.39,163.28,163.35,14450.0,137.8032,137.8454,137.7526,137.8116,14450.0
2018-05-25 14:25:00,163.34,163.34,163.21,163.27,7950.0,137.8032,137.8032,137.6935,137.7441,7950.0
2018-05-25 14:30:00,163.27,163.29,163.2,163.2,13822.0,137.7441,137.761,137.6851,137.6851,13822.0
2018-05-25 14:35:00,163.2,163.21,163.1,163.12,12453.0,137.6851,137.6935,137.6007,137.6176,12453.0
2018-05-25 14:40:00,163.1,163.15,163.0,163.0,19631.0,137.6007,137.6429,137.5164,137.5164,19631.0
2018-05-25 14:45:00,163.0,163.02,162.91,163.0,15529.0,137.5164,137.5332,137.4404,137.5164,15529.0
2018-05-25 14:50:00,162.99,163.03,162.96,163.03,8435.0,137.5079,137.5417,137.4826,137.5417,8435.0
2018-05-25 14:55:00,162.99,163.01,162.94,162.99,12435.0,137.5079,137.5248,137.4657,137.5079,12435.0
2018-05-25 15:00:00,162.98,163.03,162.9,162.9,12989.0,137.4995,137.5417,137.432,137.432,12989.0
2018-05-25 15:05:00,162.9,162.99,162.9,162.94,10364.0,137.432,137.5079,137.432,137.4657,10364.0
2018-05-25 15:10:00,162.94,163.01,162.92,162.97,11391.0,137.4657,137.5248,137.4489,137.4911,11391.0
2018-05-25 15:15:00,162.98,163.11,162.98,163.05,18904.0,137.4995,137.6092,137.4995,137.5585,18904.0
2018-05-25 15:20:00,163.06,163.07,163.01,163.03,8770.0,137.567,137.5754,137.5248,137.5417,8770.0
2018-05-25 15:25:00,163.01,163.18,162.97,163.18,29554.0,137.5248,137.6682,137.4911,137.6682,29554.0
2018-05-25 15:30:00,163.19,163.2,163.1,163.15,17794.0,137.6767,137.6851,137.6007,137.6429,17794.0
2018-05-25 15:35:00,163.16,163.17,163.06,163.08,20750.0,137.6513,137.6598,137.567,137.5839,20750.0
2018-05-25 15:40:00,163.07,163.11,163.02,163.08,46140.0,137.5754,137.6092,137.5332,137.5839,46140.0
2018-05-25 15:45:00,163.08,163.14,163.02,163.05,23591.0,137.5839,137.6345,137.5332,137.5585,23591.0
2018-05-25 15:50:00,163.06,163.24,163.06,163.19,51357.0,137.567,137.7188,137.567,137.6767,51357.0
2018-05-25 15:55:00,163.18,163.29,163.12,163.12,94571.0,137.6682,137.761,137.6176,137.6176,94571.0
2018-05-29 09:30:00,162.43,162.72,162.0,162.26,119080.0,137.0355,137.2801,136.6727,136.8921,119080.0
2018-05-29 09:35:00,162.2,162.26,161.63,161.7,80597.0,136.8414,136.8921,136.3605,136.4196,80597.0
2018-05-29 09:40:00,161.78,161.98,161.58,161.58,32158.0,136.4871,136.6558,136.3184,136.3184,32158.0
2018-05-29 09:45:00,161.62,161.75,161.24,161.62,83333.0,136.3521,136.4618,136.0315,136.3521,83333.0
2018-05-29 09:50:00,161.59,161.9,161.41,161.51,61562.0,136.3268,136.5883,136.1749,136.2593,61562.0
2018-05-29 09:55:00,161.57,161.79,161.26,161.71,62982.0,136.3099,136.4955,136.0484,136.428,62982.0
2018-05-29 10:00:00,161.71,161.95,161.57,161.93,38187.0,136.428,136.6305,136.3099,136.6136,38187.0
2018-05-29 10:05:00,161.92,161.95,161.74,161.84,49156.0,136.6052,136.6305,136.4534,136.5377,49156.0
2018-05-29 10:10:00,161.84,161.87,161.66,161.8,38296.0,136.5377,136.563,136.3859,136.504,38296.0
2018-05-29 10:15:00,161.79,162.15,161.79,162.14,32223.0,136.4955,136.7993,136.4955,136.7908,32223.0
2018-05-29 10:20:00,162.13,162.39,162.13,162.26,42543.0,136.7824,137.0017,136.7824,136.8921,42543.0
2018-05-29 10:25:00,162.25,162.5,162.19,162.38,30663.0,136.8836,137.0945,136.833,136.9933,30663.0
2018-05-29 10:30:00,162.34,162.45,162.2,162.3,29680.0,136.9595,137.0523,136.8414,136.9258,29680.0
2018-05-29 10:35:00,162.3,162.7,162.28,162.55,31754.0,136.9258,137.2633,136.9089,137.1367,31754.0
2018-05-29 10:40:00,162.51,162.55,162.34,162.34,15019.0,137.103,137.1367,136.9595,136.9595,15019.0
2018-05-29 10:45:00,162.38,162.38,162.27,162.31,15576.0,136.9933,136.9933,136.9005,136.9342,15576.0
2018-05-29 10:50:00,162.3,162.39,162.09,162.1,9993.0,136.9258,137.0017,136.7486,136.7571,9993.0
2018-05-29 10:55:00,162.09,162.34,162.04,162.11,25988.0,136.7486,136.9595,136.7064,136.7655,25988.0
2018-05-29 11:00:00,162.11,162.11,161.79,161.79,26603.0,136.7655,136.7655,136.4955,136.4955,26603.0
2018-05-29 11:05:00,161.78,161.91,161.68,161.79,19751.0,136.4871,136.5968,136.4027,136.4955,19751.0
2018-05-29 11:10:00,161.79,161.87,161.65,161.65,16320.0,136.4955,136.563,136.3774,136.3774,16320.0
2018-05-29 11:15:00,161.64,161.64,161.48,161.51,20286.0,136.369,136.369,136.234,136.2593,20286.0
2018-05-29 11:20:00,161.52,161.59,161.39,161.54,13491.0,136.2677,136.3268,136.1581,136.2846,13491.0
2018-05-29 11:25:00,161.51,161.75,161.46,161.74,16433.0,136.2593,136.4618,136.2171,136.4534,16433.0
2018-05-29 11:30:00,161.71,161.95,161.7,161.82,16203.0,136.428,136.6305,136.4196,136.5208,16203.0
2018-05-29 11:35:00,161.79,161.79,161.39,161.39,13325.0,136.4955,136.4955,136.1581,136.1581,13325.0
2018-05-29 11:40:00,161.38,161.43,161.02,161.05,32411.0,136.1496,136.1918,135.8459,135.8712,32411.0
2018-05-29 11:45:00,161.03,161.16,161.0,161.13,21824.0,135.8544,135.964,135.829,135.9387,21824.0
2018-05-29 11:50:00,161.09,161.22,161.09,161.18,11772.0,135.905,136.0146,135.905,135.9809,11772.0
2018-05-29 11:55:00,161.14,161.18,161.0,161.04,14217.0,135.9472,135.9809,135.829,135.8628,14217.0
2018-05-29 12:00:00,161.04,161.1,160.78,160.8,30420.0,135.8628,135.9134,135.6434,135.6603,30420.0
2018-05-29 12:05:00,160.81,160.87,160.69,160.72,14548.0,135.6687,135.7194,135.5675,135.5928,14548.0
2018-05-29 12:10:00,160.74,160.82,160.64,160.74,17723.0,135.6097,135.6772,135.5253,135.6097,17723.0
2018-05-29 12:15:00,160.76,160.88,160.71,160.79,13999.0,135.6266,135.7278,135.5844,135.6519,13999.0
2018-05-29 12:20:00,160.79,160.81,160.71,160.77,12468.0,135.6519,135.6687,135.5844,135.635,12468.0
2018-05-29 12:25:00,160.77,160.82,160.59,160.67,15183.0,135.635,135.6772,135.4831,135.5506,15183.0
2018-05-29 12:30:00,160.66,160.84,160.64,160.76,14152.0,135.5422,135.6941,135.5253,135.6266,14152.0
2018-05-29 12:35:00,160.76,160.78,160.57,160.62,19843.0,135.6266,135.6434,135.4663,135.5085,19843.0
2018-05-29 12:40:00,160.63,160.72,160.55,160.58,12850.0,135.5169,135.5928,135.4494,135.4747,12850.0
2018-05-29 12:45:00,160.6,160.68,160.58,160.64,16427.0,135.4916,135.5591,135.4747,135.5253,16427.0
2018-05-29 12:50:00,160.65,160.75,160.59,160.69,15505.0,135.5338,135.6181,135.4831,135.5675,15505.0
2018-05-29 12:55:00,160.67,160.69,160.59,160.63,10805.0,135.5506,135.5675,135.4831,135.5169,10805.0
2018-05-29 13:00:00,160.63,160.67,160.5,160.5,22217.0,135.5169,135.5506,135.4072,135.4072,22217.0
2018-05-29 13:05:00,160.52,160.53,160.29,160.29,19724.0,135.4241,135.4325,135.23,135.23,19724.0
2018-05-29 13:10:00,160.3,160.48,160.23,160.45,25398.0,135.2385,135.3903,135.1794,135.365,25398.0
2018-05-29 13:15:00,160.47,160.63,160.44,160.5,21096.0,135.3819,135.5169,135.3566,135.4072,21096.0
2018-05-29 13:20:00,160.48,160.6,160.4,160.46,13193.0,135.3903,135.4916,135.3228,135.3735,13193.0
2018-05-29 13:25:00,160.47,160.52,160.36,160.44,12505.0,135.3819,135.4241,135.2891,135.3566,12505.0
2018-05-29 13:30:00,160.43,160.44,160.21,160.27,15134.0,135.3482,135.3566,135.1626,135.2132,15134.0
2018-05-29 13:35:00,160.25,160.38,160.25,160.33,10470.0,135.1963,135.306,135.1963,135.2638,10470.0
2018-05-29 13:40:00,160.35,160.54,160.35,160.48,14120.0,135.2807,135.441,135.2807,135.3903,14120.0
2018-05-29 13:45:00,160.48,160.67,160.44,160.61,17701.0,135.3903,135.5506,135.3566,135.5,17701.0
2018-05-29 13:50:00,160.61,160.62,160.46,160.55,15298.0,135.5,135.5085,135.3735,135.4494,15298.0
2018-05-29 13:55:00,160.53,160.71,160.52,160.65,14391.0,135.4325,135.5844,135.4241,135.5338,14391.0
2018-05-29 14:00:00,160.63,160.63,160.4,160.4,20650.0,135.5169,135.5169,135.3228,135.3228,20650.0
2018-05-29 14:05:00,160.4,160.5,160.39,160.46,11778.0,135.3228,135.4072,135.3144,135.3735,11778.0
2018-05-29 14:10:00,160.45,160.55,160.33,160.54,20626.0,135.365,135.4494,135.2638,135.441,20626.0
2018-05-29 14:15:00,160.53,160.55,160.4,160.46,17308.0,135.4325,135.4494,135.3228,135.3735,17308.0
2018-05-29 14:20:00,160.44,160.53,160.33,160.49,30639.0,135.3566,135.4325,135.2638,135.3988,30639.0
2018-05-29 14:25:00,160.51,160.95,160.48,160.94,69880.0,135.4157,135.7869,135.3903,135.7784,69880.0
2018-05-29 14:30:00,160.9,160.93,160.75,160.77,11900.0,135.7447,135.77,135.6181,135.635,11900.0
2018-05-29 14:35:00,160.77,160.78,160.65,160.65,20622.0,135.635,135.6434,135.5338,135.5338,20622.0
2018-05-29 14:40:00,160.64,160.66,160.41,160.41,22301.0,135.5253,135.5422,135.3313,135.3313,22301.0
2018-05-29 14:45:00,160.41,160.63,160.38,160.44,14473.0,135.3313,135.5169,135.306,135.3566,14473.0
2018-05-29 14:50:00,160.45,160.45,160.31,160.31,18850.0,135.365,135.365,135.2469,135.2469,18850.0
2018-05-29 14:55:00,160.33,160.44,160.31,160.36,16419.0,135.2638,135.3566,135.2469,135.2891,16419.0
2018-05-29 15:00:00,160.38,160.5,160.29,160.29,19934.0,135.306,135.4072,135.23,135.23,19934.0
2018-05-29 15:05:00,160.3,160.52,160.28,160.42,14746.0,135.2385,135.4241,135.2216,135.3397,14746.0
2018-05-29 15:10:00,160.42,160.48,160.39,160.43,18928.0,135.3397,135.3903,135.3144,135.3482,18928.0
2018-05-29 15:15:00,160.43,160.52,160.38,160.38,25945.0,135.3482,135.4241,135.306,135.306,25945.0
2018-05-29 15:20:00,160.36,160.47,160.34,160.45,14552.0,135.2891,135.3819,135.2722,135.365,14552.0
2018-05-29 15:25:00,160.45,160.53,160.39,160.5,18934.0,135.365,135.4325,135.3144,135.4072,18934.0
2018-05-29 15:30:00,160.48,160.58,160.44,160.51,30245.0,135.3903,135.4747,135.3566,135.4157,30245.0
2018-05-29 15:35:00,160.5,160.67,160.45,160.56,38676.0,135.4072,135.5506,135.365,135.4578,38676.0
2018-05-29 15:40:00,160.57,160.73,160.49,160.7,53556.0,135.4663,135.6013,135.3988,135.5759,53556.0
2018-05-29 15:45:00,160.71,160.85,160.61,160.65,58832.0,135.5844,135.7025,135.5,135.5338,58832.0
2018-05-29 15:50:00,160.66,160.81,160.65,160.72,71200.0,135.5422,135.6687,135.5338,135.5928,71200.0
2018-05-29 15:55:00,160.73,160.75,160.54,160.63,121199.0,135.6013,135.6181,135.441,135.5169,121199.0
2018-05-30 09:30:00,161.41,161.9,161.2,161.69,90035.0,136.1749,136.5883,135.9978,136.4112,90035.0
2018-05-30 09:35:00,161.7,162.09,161.6,161.96,28946.0,136.4196,136.7486,136.3352,136.639,28946.0
2018-05-30 09:40:00,161.91,162.1,161.63,161.65,21969.0,136.5968,136.7571,136.3605,136.3774,21969.0
2018-05-30 09:45:00,161.6,161.89,161.58,161.62,15061.0,136.3352,136.5799,136.3184,136.3521,15061.0
2018-05-30 09:50:00,161.64,161.64,161.2,161.37,30734.0,136.369,136.369,135.9978,136.1412,30734.0
2018-05-30 09:55:00,161.39,161.44,161.16,161.23,27022.0,136.1581,136.2003,135.964,136.0231,27022.0
2018-05-30 10:00:00,161.23,161.3,160.97,161.04,31751.0,136.0231,136.0821,135.8037,135.8628,31751.0
2018-05-30 10:05:00,161.03,161.14,160.9,161.05,14386.0,135.8544,135.9472,135.7447,135.8712,14386.0
2018-05-30 10:10:00,161.04,161.2,160.9,161.01,22248.0,135.8628,135.9978,135.7447,135.8375,22248.0
2018-05-30 10:15:00,161.0,161.1,160.81,161.08,25172.0,135.829,135.9134,135.6687,135.8965,25172.0
2018-05-30 10:20:00,161.09,161.15,160.93,160.93,14370.0,135.905,135.9556,135.77,135.77,14370.0
2018-05-30 10:25:00,160.96,161.13,160.91,161.09,16185.0,135.7953,135.9387,135.7531,135.905,16185.0
2018-05-30 10:30:00,161.09,161.25,161.0,161.2,21593.0,135.905,136.04,135.829,135.9978,21593.0
2018-05-30 10:35:00,161.2,161.24,160.96,161.07,20091.0,135.9978,136.0315,135.7953,135.8881,20091.0
2018-05-30 10:40:00,161.06,161.46,160.93,161.43,24710.0,135.8797,136.2171,135.77,136.1918,24710.0
2018-05-30 10:45:00,161.46,161.61,161.46,161.61,18090.0,136.2171,136.3437,136.2171,136.3437,18090.0
2018-05-30 10:50:00,161.61,161.64,161.36,161.51,31494.0,136.3437,136.369,136.1328,136.2593,31494.0
2018-05-30 10:55:00,161.51,161.64,161.43,161.43,13513.0,136.2593,136.369,136.1918,136.1918,13513.0
2018-05-30 11:00:00,161.48,161.63,161.41,161.5,21365.0,136.234,136.3605,136.1749,136.2509,21365.0
2018-05-30 11:05:00,161.52,161.57,161.48,161.48,14020.0,136.2677,136.3099,136.234,136.234,14020.0
2018-05-30 11:10:00,161.5,161.61,161.45,161.57,12031.0,136.2509,136.3437,136.2087,136.3099,12031.0
2018-05-30 11:15:00,161.58,161.61,161.5,161.5,19411.0,136.3184,136.3437,136.2509,136.2509,19411.0
2018-05-30 11:20:00,161.53,161.58,161.48,161.52,14876.0,136.2762,136.3184,136.234,136.2677,14876.0
2018-05-30 11:25:00,161.52,161.63,161.39,161.39,11096.0,136.2677,136.3605,136.1581,136.1581,11096.0
2018-05-30 11:30:00,161.41,161.58,161.39,161.55,14964.0,136.1749,136.3184,136.1581,136.2931,14964.0
2018-05-30 11:35:00,161.57,161.63,161.55,161.56,8729.0,136.3099,136.3605,136.2931,136.3015,8729.0
2018-05-30 11:40:00,161.55,161.63,161.45,161.63,9429.0,136.2931,136.3605,136.2087,136.3605,9429.0
2018-05-30 11:45:00,161.61,161.62,161.47,161.5,9893.0,136.3437,136.3521,136.2256,136.2509,9893.0
2018-05-30 11:50:00,161.5,161.54,161.46,161.49,12994.0,136.2509,136.2846,136.2171,136.2424,12994.0
2018-05-30 11:55:00,161.48,161.68,161.44,161.63,11154.0,136.234,136.4027,136.2003,136.3605,11154.0
2018-05-30 12:00:00,161.66,161.79,161.66,161.68,10353.0,136.3859,136.4955,136.3859,136.4027,10353.0
2018-05-30 12:05:00,161.68,161.71,161.62,161.7,14317.0,136.4027,136.428,136.3521,136.4196,14317.0
2018-05-30 12:10:00,161.7,161.82,161.7,161.8,9479.0,136.4196,136.5208,136.4196,136.504,9479.0
2018-05-30 12:15:00,161.79,161.84,161.71,161.74,8165.0,136.4955,136.5377,136.428,136.4534,8165.0
2018-05-30 12:20:00,161.77,161.89,161.77,161.84,7096.0,136.4787,136.5799,136.4787,136.5377,7096.0
2018-05-30 12:25:00,161.82,161.82,161.73,161.8,7809.0,136.5208,136.5208,136.4449,136.504,7809.0
2018-05-30 12:30:00,161.81,161.86,161.78,161.86,11846.0,136.5124,136.5546,136.4871,136.5546,11846.0
2018-05-30 12:35:00,161.87,161.92,161.75,161.83,15544.0,136.563,136.6052,136.4618,136.5293,15544.0
2018-05-30 12:40:00,161.84,161.93,161.77,161.78,15397.0,136.5377,136.6136,136.4787,136.4871,15397.0
2018-05-30 12:45:00,161.76,161.82,161.67,161.74,11953.0,136.4702,136.5208,136.3943,136.4534,11953.0
2018-05-30 12:50:00,161.73,161.86,161.72,161.83,9932.0,136.4449,136.5546,136.4365,136.5293,9932.0
2018-05-30 12:55:00,161.83,161.85,161.76,161.85,8253.0,136.5293,136.5462,136.4702,136.5462,8253.0
2018-05-30 13:00:00,161.84,161.9,161.83,161.85,9886.0,136.5377,136.5883,136.5293,136.5462,9886.0
2018-05-30 13:05:00,161.87,161.88,161.81,161.87,5912.0,136.563,136.5715,136.5124,136.563,5912.0
2018-05-30 13:10:00,161.87,161.96,161.87,161.96,10334.0,136.563,136.639,136.563,136.639,10334.0
2018-05-30 13:15:00,161.96,162.04,161.95,162.03,25133.0,136.639,136.7064,136.6305,136.698,25133.0
2018-05-30 13:20:00,162.03,162.08,162.02,162.04,13590.0,136.698,136.7402,136.6896,136.7064,13590.0
2018-05-30 13:25:00,162.02,162.08,161.94,161.94,8916.0,136.6896,136.7402,136.6221,136.6221,8916.0
2018-05-30 13:30:00,161.93,162.05,161.89,162.05,8163.0,136.6136,136.7149,136.5799,136.7149,8163.0
2018-05-30 13:35:00,162.04,162.04,161.9,161.97,6481.0,136.7064,136.7064,136.5883,136.6474,6481.0
2018-05-30 13:40:00,161.97,162.08,161.91,162.08,10957.0,136.6474,136.7402,136.5968,136.7402,10957.0
2018-05-30 13:45:00,162.08,162.08,162.05,162.07,6633.0,136.7402,136.7402,136.7149,136.7318,6633.0
2018-05-30 13:50:00,162.06,162.06,161.92,161.93,7877.0,136.7233,136.7233,136.6052,136.6136,7877.0
2018-05-30 13:55:00,161.95,162.0,161.87,161.9,8961.0,136.6305,136.6727,136.563,136.5883,8961.0
2018-05-30 14:00:00,161.92,162.0,161.91,161.92,11415.0,136.6052,136.6727,136.5968,136.6052,11415.0
2018-05-30 14:05:00,161.92,162.0,161.9,161.99,9719.0,136.6052,136.6727,136.5883,136.6643,9719.0
2018-05-30 14:10:00,161.99,162.07,161.99,162.01,15415.0,136.6643,136.7318,136.6643,136.6811,15415.0
2018-05-30 14:15:00,162.0,162.06,161.91,161.99,12026.0,136.6727,136.7233,136.5968,136.6643,12026.0
2018-05-30 14:20:00,162.0,162.06,161.9,161.92,10249.0,136.6727,136.7233,136.5883,136.6052,10249.0
2018-05-30 14:25:00,161.93,161.98,161.89,161.92,12281.0,136.6136,136.6558,136.5799,136.6052,12281.0
2018-05-30 14:30:00,161.91,162.08,161.91,162.03,9298.0,136.5968,136.7402,136.5968,136.698,9298.0
2018-05-30 14:35:00,162.01,162.05,161.95,162.03,12671.0,136.6811,136.7149,136.6305,136.698,12671.0
2018-05-30 14:40:00,162.03,162.03,161.91,161.94,13284.0,136.698,136.698,136.5968,136.6221,13284.0
2018-05-30 14:45:00,161.95,161.96,161.86,161.91,11304.0,136.6305,136.639,136.5546,136.5968,11304.0
2018-05-30 14:50:00,161.9,161.96,161.89,161.91,8495.0,136.5883,136.639,136.5799,136.5968,8495.0
2018-05-30 14:55:00,161.9,161.96,161.9,161.92,9090.0,136.5883,136.639,136.5883,136.6052,9090.0
2018-05-30 15:00:00,161.94,161.99,161.93,161.95,13293.0,136.6221,136.6643,136.6136,136.6305,13293.0
2018-05-30 15:05:00,161.95,161.96,161.86,161.88,12967.0,136.6305,136.639,136.5546,136.5715,12967.0
2018-05-30 15:10:00,161.87,161.91,161.86,161.87,13615.0,136.563,136.5968,136.5546,136.563,13615.0
2018-05-30 15:15:00,161.88,161.94,161.86,161.91,16300.0,136.5715,136.6221,136.5546,136.5968,16300.0
2018-05-30 15:20:00,161.91,161.94,161.81,161.83,18744.0,136.5968,136.6221,136.5124,136.5293,18744.0
2018-05-30 15:25:00,161.84,161.85,161.78,161.78,33334.0,136.5377,136.5462,136.4871,136.4871,33334.0
2018-05-30 15:30:00,161.77,161.77,161.71,161.75,18245.0,136.4787,136.4787,136.428,136.4618,18245.0
2018-05-30 15:35:00,161.74,161.76,161.62,161.64,48787.0,136.4534,136.4702,136.3521,136.369,48787.0
2018-05-30 15:40:00,161.64,161.68,161.61,161.67,46460.0,136.369,136.4027,136.3437,136.3943,46460.0
2018-05-30 15:45:00,161.67,161.75,161.6,161.72,40002.0,136.3943,136.4618,136.3352,136.4365,40002.0
2018-05-30 15:50:00,161.73,161.82,161.73,161.81,42240.0,136.4449,136.5208,136.4449,136.5124,42240.0
2018-05-30 15:55:00,161.8,161.91,161.78,161.81,110799.0,136.504,136.5968,136.4871,136.5124,110799.0
2018-05-31 09:30:00,161.18,161.4,160.6,161.13,97532.0,135.9809,136.1665,135.4916,135.9387,97532.0
2018-05-31 09:35:00,161.12,161.59,160.91,161.39,59543.0,135.9303,136.3268,135.7531,136.1581,59543.0
2018-05-31 09:40:00,161.4,161.63,161.38,161.38,47713.0,136.1665,136.3605,136.1496,136.1496,47713.0
2018-05-31 09:45:00,161.4,161.44,161.24,161.35,31442.0,136.1665,136.2003,136.0315,136.1243,31442.0
2018-05-31 09:50:00,161.35,161.39,161.01,161.06,41205.0,136.1243,136.1581,135.8375,135.8797,41205.0
2018-05-31 09:55:00,161.05,161.28,160.92,161.05,30529.0,135.8712,136.0653,135.7616,135.8712,30529.0
2018-05-31 10:00:00,161.04,161.25,160.9,160.93,42855.0,135.8628,136.04,135.7447,135.77,42855.0
2018-05-31 10:05:00,160.98,161.05,160.68,160.89,74510.0,135.8122,135.8712,135.5591,135.7362,74510.0
2018-05-31 10:10:00,160.9,161.1,160.85,161.06,33086.0,135.7447,135.9134,135.7025,135.8797,33086.0
2018-05-31 10:15:00,161.07,161.07,160.94,161.02,39483.0,135.8881,135.8881,135.7784,135.8459,39483.0
2018-05-31 10:20:00,161.04,161.04,160.78,160.84,43571.0,135.8628,135.8628,135.6434,135.6941,43571.0
2018-05-31 10:25:00,160.84,160.88,160.8,160.88,26737.0,135.6941,135.7278,135.6603,135.7278,26737.0
2018-05-31 10:30:00,160.91,161.01,160.82,160.83,54367.0,135.7531,135.8375,135.6772,135.6856,54367.0
2018-05-31 10:35:00,160.85,160.91,160.59,160.66,62287.0,135.7025,135.7531,135.4831,135.5422,62287.0
2018-05-31 10:40:00,160.67,160.72,160.38,160.41,70786.0,135.5506,135.5928,135.306,135.3313,70786.0
2018-05-31 10:45:00,160.41,160.45,160.22,160.22,107920.0,135.3313,135.365,135.171,135.171,107920.0
2018-05-31 10:50:00,160.25,160.53,160.21,160.39,49720.0,135.1963,135.4325,135.1626,135.3144,49720.0
2018-05-31 10:55:00,160.37,160.49,160.28,160.38,33003.0,135.2975,135.3988,135.2216,135.306,33003.0
2018-05-31 11:00:00,160.36,160.43,160.27,160.37,20913.0,135.2891,135.3482,135.2132,135.2975,20913.0
2018-05-31 11:05:00,160.36,160.41,160.29,160.32,12840.0,135.2891,135.3313,135.23,135.2554,12840.0
2018-05-31 11:10:00,160.33,160.4,160.3,160.31,15362.0,135.2638,135.3228,135.2385,135.2469,15362.0
2018-05-31 11:15:00,160.31,160.36,160.22,160.24,21107.0,135.2469,135.2891,135.171,135.1879,21107.0
2018-05-31 11:20:00,160.23,160.28,160.13,160.13,31038.0,135.1794,135.2216,135.0951,135.0951,31038.0
2018-05-31 11:25:00,160.13,160.35,160.13,160.3,27465.0,135.0951,135.2807,135.0951,135.2385,27465.0
2018-05-31 11:30:00,160.29,160.36,160.2,160.2,24849.0,135.23,135.2891,135.1541,135.1541,24849.0
2018-05-31 11:35:00,160.19,160.45,160.15,160.28,33300.0,135.1457,135.365,135.1119,135.2216,33300.0
2018-05-31 11:40:00,160.28,160.53,160.28,160.5,36811.0,135.2216,135.4325,135.2216,135.4072,36811.0
2018-05-31 11:45:00,160.5,160.71,160.46,160.59,24109.0,135.4072,135.5844,135.3735,135.4831,24109.0
2018-05-31 11:50:00,160.59,160.62,160.47,160.56,14061.0,135.4831,135.5085,135.3819,135.4578,14061.0
2018-05-31 11:55:00,160.56,160.69,160.49,160.51,19546.0,135.4578,135.5675,135.3988,135.4157,19546.0
2018-05-31 12:00:00,160.52,160.52,160.4,160.41,17523.0,135.4241,135.4241,135.3228,135.3313,17523.0
2018-05-31 12:05:00,160.43,160.52,160.34,160.34,33655.0,135.3482,135.4241,135.2722,135.2722,33655.0
2018-05-31 12:10:00,160.36,160.39,160.3,160.34,18735.0,135.2891,135.3144,135.2385,135.2722,18735.0
2018-05-31 12:15:00,160.32,160.43,160.32,160.39,13268.0,135.2554,135.3482,135.2554,135.3144,13268.0
2018-05-31 12:20:00,160.41,160.42,160.31,160.34,15175.0,135.3313,135.3397,135.2469,135.2722,15175.0
2018-05-31 12:25:00,160.36,160.36,160.15,160.2,21588.0,135.2891,135.2891,135.1119,135.1541,21588.0
2018-05-31 12:30:00,160.21,160.32,160.2,160.27,19210.0,135.1626,135.2554,135.1541,135.2132,19210.0
2018-05-31 12:35:00,160.27,160.41,160.26,160.35,16710.0,135.2132,135.3313,135.2047,135.2807,16710.0
2018-05-31 12:40:00,160.34,160.47,160.28,160.43,18955.0,135.2722,135.3819,135.2216,135.3482,18955.0
2018-05-31 12:45:00,160.43,160.57,160.41,160.55,13412.0,135.3482,135.4663,135.3313,135.4494,13412.0
2018-05-31 12:50:00,160.55,160.56,160.43,160.47,12824.0,135.4494,135.4578,135.3482,135.3819,12824.0
2018-05-31 12:55:00,160.47,160.52,160.43,160.48,18391.0,135.3819,135.4241,135.3482,135.3903,18391.0
2018-05-31 13:00:00,160.48,160.51,160.37,160.39,15955.0,135.3903,135.4157,135.2975,135.3144,15955.0
2018-05-31 13:05:00,160.4,160.46,160.39,160.43,16399.0,135.3228,135.3735,135.3144,135.3482,16399.0
2018-05-31 13:10:00,160.42,160.42,160.34,160.41,15481.0,135.3397,135.3397,135.2722,135.3313,15481.0
2018-05-31 13:15:00,160.41,160.49,160.41,160.43,12384.0,135.3313,135.3988,135.3313,135.3482,12384.0
2018-05-31 13:20:00,160.42,160.49,160.42,160.43,12531.0,135.3397,135.3988,135.3397,135.3482,12531.0
2018-05-31 13:25:00,160.44,160.5,160.4,160.47,25216.0,135.3566,135.4072,135.3228,135.3819,25216.0
2018-05-31 13:30:00,160.49,160.49,160.35,160.35,18040.0,135.3988,135.3988,135.2807,135.2807,18040.0
2018-05-31 13:35:00,160.34,160.39,160.32,160.39,12110.0,135.2722,135.3144,135.2554,135.3144,12110.0
2018-05-31 13:40:00,160.39,160.4,160.33,160.37,17177.0,135.3144,135.3228,135.2638,135.2975,17177.0
2018-05-31 13:45:00,160.37,160.52,160.36,160.45,19476.0,135.2975,135.4241,135.2891,135.365,19476.0
2018-05-31 13:50:00,160.48,160.51,160.36,160.36,13353.0,135.3903,135.4157,135.2891,135.2891,13353.0
2018-05-31 13:55:00,160.36,160.44,160.29,160.42,28182.0,135.2891,135.3566,135.23,135.3397,28182.0
2018-05-31 14:00:00,160.42,160.45,160.2,160.31,41269.0,135.3397,135.365,135.1541,135.2469,41269.0
2018-05-31 14:05:00,160.33,160.34,160.28,160.3,26983.0,135.2638,135.2722,135.2216,135.2385,26983.0
2018-05-31 14:10:00,160.29,160.31,160.12,160.14,125428.0,135.23,135.2469,135.0866,135.1035,125428.0
2018-05-31 14:15:00,160.12,160.25,160.07,160.12,68785.0,135.0866,135.1963,135.0444,135.0866,68785.0
2018-05-31 14:20:00,160.13,160.23,160.06,160.07,23672.0,135.0951,135.1794,135.036,135.0444,23672.0
2018-05-31 14:25:00,160.07,160.13,160.05,160.09,29198.0,135.0444,135.0951,135.0276,135.0613,29198.0
2018-05-31 14:30:00,160.09,160.18,160.09,160.16,20184.0,135.0613,135.1372,135.0613,135.1204,20184.0
2018-05-31 14:35:00,160.13,160.16,160.09,160.09,18496.0,135.0951,135.1204,135.0613,135.0613,18496.0
2018-05-31 14:40:00,160.09,160.11,160.02,160.09,22660.0,135.0613,135.0782,135.0023,135.0613,22660.0
2018-05-31 14:45:00,160.11,160.12,160.04,160.1,16488.0,135.0782,135.0866,135.0191,135.0698,16488.0
2018-05-31 14:50:00,160.09,160.16,160.08,160.16,15113.0,135.0613,135.1204,135.0529,135.1204,15113.0
2018-05-31 14:55:00,160.14,160.18,160.07,160.13,19999.0,135.1035,135.1372,135.0444,135.0951,19999.0
2018-05-31 15:00:00,160.11,160.18,160.04,160.06,30990.0,135.0782,135.1372,135.0191,135.036,30990.0
2018-05-31 15:05:00,160.08,160.22,160.06,160.16,31519.0,135.0529,135.171,135.036,135.1204,31519.0
2018-05-31 15:10:00,160.15,160.22,160.11,160.21,34155.0,135.1119,135.171,135.0782,135.1626,34155.0
2018-05-31 15:15:00,160.22,160.29,160.19,160.22,31558.0,135.171,135.23,135.1457,135.171,31558.0
2018-05-31 15:20:00,160.21,160.32,160.14,160.22,38888.0,135.1626,135.2554,135.1035,135.171,38888.0
2018-05-31 15:25:00,160.19,160.31,160.19,160.31,20018.0,135.1457,135.2469,135.1457,135.2469,20018.0
2018-05-31 15:30:00,160.3,160.3,160.16,160.19,42814.0,135.2385,135.2385,135.1204,135.1457,42814.0
2018-05-31 15:35:00,160.19,160.41,160.15,160.37,68455.0,135.1457,135.3313,135.1119,135.2975,68455.0
2018-05-31 15:40:00,160.37,160.46,160.32,160.37,53623.0,135.2975,135.3735,135.2554,135.2975,53623.0
2018-05-31 15:45:00,160.36,160.39,160.2,160.25,66758.0,135.2891,135.3144,135.1541,135.1963,66758.0
2018-05-31 15:50:00,160.25,160.27,160.19,160.27,65202.0,135.1963,135.2132,135.1457,135.2132,65202.0
2018-05-31 15:55:00,160.26,160.35,159.94,160.04,445885.0,135.2047,135.2807,134.9348,135.0191,445885.0
2018-06-01 09:30:00,159.9,159.95,159.4,159.84,89008.0,135.7571,135.7995,135.3326,135.7061,89008.0
2018-06-01 09:35:00,159.91,159.92,159.46,159.57,62818.0,135.7656,135.7741,135.3835,135.4769,62818.0
2018-06-01 09:40:00,159.59,159.87,159.5,159.78,32265.0,135.4939,135.7316,135.4175,135.6552,32265.0
2018-06-01 09:45:00,159.76,159.78,159.48,159.52,28552.0,135.6382,135.6552,135.4005,135.4345,28552.0
2018-06-01 09:50:00,159.51,159.52,159.28,159.31,30940.0,135.426,135.4345,135.2307,135.2562,30940.0
2018-06-01 09:55:00,159.32,159.48,159.21,159.42,33844.0,135.2646,135.4005,135.1713,135.3496,33844.0
2018-06-01 10:00:00,159.42,159.55,159.39,159.49,19944.0,135.3496,135.4599,135.3241,135.409,19944.0
2018-06-01 10:05:00,159.52,159.58,159.43,159.49,32322.0,135.4345,135.4854,135.358,135.409,32322.0
2018-06-01 10:10:00,159.49,159.64,159.43,159.62,24909.0,135.409,135.5363,135.358,135.5194,24909.0
2018-06-01 10:15:00,159.6,159.6,159.3,159.49,33966.0,135.5024,135.5024,135.2477,135.409,33966.0
2018-06-01 10:20:00,159.49,159.75,159.41,159.66,19973.0,135.409,135.6297,135.3411,135.5533,19973.0
2018-06-01 10:25:00,159.64,159.64,159.48,159.64,16504.0,135.5363,135.5363,135.4005,135.5363,16504.0
2018-06-01 10:30:00,159.66,159.92,159.63,159.92,31556.0,135.5533,135.7741,135.5278,135.7741,31556.0
2018-06-01 10:35:00,159.9,160.05,159.8,159.81,23397.0,135.7571,135.8844,135.6722,135.6807,23397.0
2018-06-01 10:40:00,159.78,159.8,159.52,159.56,39838.0,135.6552,135.6722,135.4345,135.4684,39838.0
2018-06-01 10:45:00,159.56,159.65,159.48,159.52,46671.0,135.4684,135.5448,135.4005,135.4345,46671.0
2018-06-01 10:50:00,159.53,159.6,159.33,159.37,63304.0,135.4429,135.5024,135.2731,135.3071,63304.0
2018-06-01 10:55:00,159.36,159.45,159.29,159.33,38804.0,135.2986,135.375,135.2392,135.2731,38804.0
2018-06-01 11:00:00,159.34,159.67,159.33,159.58,21232.0,135.2816,135.5618,135.2731,135.4854,21232.0
2018-06-01 11:05:00,159.57,159.62,159.54,159.54,21013.0,135.4769,135.5194,135.4514,135.4514,21013.0
2018-06-01 11:10:00,159.54,159.66,159.49,159.64,14178.0,135.4514,135.5533,135.409,135.5363,14178.0
2018-06-01 11:15:00,159.62,159.68,159.49,159.68,45150.0,135.5194,135.5703,135.409,135.5703,45150.0
2018-06-01 11:20:00,159.69,159.76,159.56,159.64,17974.0,135.5788,135.6382,135.4684,135.5363,17974.0
2018-06-01 11:25:00,159.66,159.73,159.6,159.6,14973.0,135.5533,135.6127,135.5024,135.5024,14973.0
2018-06-01 11:30:00,159.58,159.66,159.54,159.57,19029.0,135.4854,135.5533,135.4514,135.4769,19029.0
2018-06-01 11:35:00,159.56,159.66,159.53,159.59,29419.0,135.4684,135.5533,135.4429,135.4939,29419.0
2018-06-01 11:40:00,159.59,159.63,159.47,159.49,21043.0,135.4939,135.5278,135.392,135.409,21043.0
2018-06-01 11:45:00,159.49,159.5,159.39,159.39,15905.0,135.409,135.4175,135.3241,135.3241,15905.0
2018-06-01 11:50:00,159.39,159.48,159.35,159.42,12308.0,135.3241,135.4005,135.2901,135.3496,12308.0
2018-06-01 11:55:00,159.42,159.51,159.38,159.5,11613.0,135.3496,135.426,135.3156,135.4175,11613.0
2018-06-01 12:00:00,159.5,159.55,159.47,159.55,15265.0,135.4175,135.4599,135.392,135.4599,15265.0
2018-06-01 12:05:00,159.55,159.64,159.47,159.47,65916.0,135.4599,135.5363,135.392,135.392,65916.0
2018-06-01 12:10:00,159.49,159.56,159.48,159.54,12288.0,135.409,135.4684,135.4005,135.4514,12288.0
2018-06-01 12:15:00,159.54,159.62,159.52,159.6,14633.0,135.4514,135.5194,135.4345,135.5024,14633.0
2018-06-01 12:20:00,159.58,159.65,159.54,159.56,10232.0,135.4854,135.5448,135.4514,135.4684,10232.0
2018-06-01 12:25:00,159.56,159.59,159.53,159.53,6028.0,135.4684,135.4939,135.4429,135.4429,6028.0
2018-06-01 12:30:00,159.52,159.65,159.52,159.64,13309.0,135.4345,135.5448,135.4345,135.5363,13309.0
2018-06-01 12:35:00,159.64,159.65,159.57,159.58,8796.0,135.5363,135.5448,135.4769,135.4854,8796.0
2018-06-01 12:40:00,159.58,159.62,159.56,159.56,7388.0,135.4854,135.5194,135.4684,135.4684,7388.0
2018-06-01 12:45:00,159.55,159.56,159.52,159.52,14991.0,135.4599,135.4684,135.4345,135.4345,14991.0
2018-06-01 12:50:00,159.53,159.53,159.43,159.5,14890.0,135.4429,135.4429,135.358,135.4175,14890.0
2018-06-01 12:55:00,159.51,159.55,159.49,159.53,7205.0,135.426,135.4599,135.409,135.4429,7205.0
2018-06-01 13:00:00,159.54,159.6,159.54,159.58,14026.0,135.4514,135.5024,135.4514,135.4854,14026.0
2018-06-01 13:05:00,159.58,159.61,159.57,159.58,6900.0,135.4854,135.5109,135.4769,135.4854,6900.0
2018-06-01 13:10:00,159.58,159.62,159.53,159.59,15744.0,135.4854,135.5194,135.4429,135.4939,15744.0
2018-06-01 13:15:00,159.57,159.57,159.49,159.49,15333.0,135.4769,135.4769,135.409,135.409,15333.0
2018-06-01 13:20:00,159.48,159.5,159.45,159.49,16030.0,135.4005,135.4175,135.375,135.409,16030.0
2018-06-01 13:25:00,159.49,159.49,159.44,159.46,10590.0,135.409,135.409,135.3665,135.3835,10590.0
2018-06-01 13:30:00,159.46,159.5,159.41,159.43,16934.0,135.3835,135.4175,135.3411,135.358,16934.0
2018-06-01 13:35:00,159.44,159.45,159.38,159.38,13091.0,135.3665,135.375,135.3156,135.3156,13091.0
2018-06-01 13:40:00,159.38,159.45,159.36,159.39,19066.0,135.3156,135.375,135.2986,135.3241,19066.0
2018-06-01 13:45:00,159.38,159.41,159.24,159.24,42522.0,135.3156,135.3411,135.1967,135.1967,42522.0
2018-06-01 13:50:00,159.24,159.25,159.15,159.25,41634.0,135.1967,135.2052,135.1203,135.2052,41634.0
2018-06-01 13:55:00,159.26,159.26,159.1,159.15,32463.0,135.2137,135.2137,135.0779,135.1203,32463.0
2018-06-01 14:00:00,159.17,159.25,159.09,159.21,40208.0,135.1373,135.2052,135.0694,135.1713,40208.0
2018-06-01 14:05:00,159.21,159.25,159.08,159.16,26887.0,135.1713,135.2052,135.0609,135.1288,26887.0
2018-06-01 14:10:00,159.14,159.19,159.06,159.13,68138.0,135.1118,135.1543,135.0439,135.1033,68138.0
2018-06-01 14:15:00,159.14,159.14,159.05,159.09,21466.0,135.1118,135.1118,135.0354,135.0694,21466.0
2018-06-01 14:20:00,159.09,159.25,159.09,159.22,15967.0,135.0694,135.2052,135.0694,135.1797,15967.0
2018-06-01 14:25:00,159.22,159.26,159.14,159.17,26428.0,135.1797,135.2137,135.1118,135.1373,26428.0
2018-06-01 14:30:00,159.17,159.17,159.08,159.15,32264.0,135.1373,135.1373,135.0609,135.1203,32264.0
2018-06-01 14:35:00,159.13,159.26,159.13,159.26,16845.0,135.1033,135.2137,135.1033,135.2137,16845.0
2018-06-01 14:40:00,159.24,159.35,159.24,159.35,30829.0,135.1967,135.2901,135.1967,135.2901,30829.0
2018-06-01 14:45:00,159.36,159.42,159.3,159.35,24722.0,135.2986,135.3496,135.2477,135.2901,24722.0
2018-06-01 14:50:00,159.36,159.39,159.33,159.36,17229.0,135.2986,135.3241,135.2731,135.2986,17229.0
2018-06-01 14:55:00,159.35,159.39,159.33,159.35,16662.0,135.2901,135.3241,135.2731,135.2901,16662.0
2018-06-01 15:00:00,159.35,159.4,159.32,159.39,14464.0,135.2901,135.3326,135.2646,135.3241,14464.0
2018-06-01 15:05:00,159.38,159.4,159.22,159.22,28746.0,135.3156,135.3326,135.1797,135.1797,28746.0
2018-06-01 15:10:00,159.24,159.27,159.02,159.07,33413.0,135.1967,135.2222,135.0099,135.0524,33413.0
2018-06-01 15:15:00,159.05,159.11,159.03,159.09,19643.0,135.0354,135.0864,135.0184,135.0694,19643.0
2018-06-01 15:20:00,159.08,159.15,159.07,159.14,31128.0,135.0609,135.1203,135.0524,135.1118,31128.0
2018-06-01 15:25:00,159.14,159.21,159.05,159.05,42190.0,135.1118,135.1713,135.0354,135.0354,42190.0
2018-06-01 15:30:00,159.05,159.16,159.05,159.14,30896.0,135.0354,135.1288,135.0354,135.1118,30896.0
2018-06-01 15:35:00,159.15,159.24,159.11,159.22,37414.0,135.1203,135.1967,135.0864,135.1797,37414.0
2018-06-01 15:40:00,159.22,159.22,159.09,159.18,55767.0,135.1797,135.1797,135.0694,135.1458,55767.0
2018-06-01 15:45:00,159.18,159.25,159.13,159.14,58899.0,135.1458,135.2052,135.1033,135.1118,58899.0
2018-06-01 15:50:00,159.12,159.18,159.06,159.08,90994.0,135.0948,135.1458,135.0439,135.0609,90994.0
2018-06-01 15:55:00,159.08,159.23,159.03,159.15,187098.0,135.0609,135.1882,135.0184,135.1203,187098.0
2018-06-04 09:30:00,160.08,160.24,159.87,159.92,100372.0,135.9099,136.0457,135.7316,135.7741,100372.0
2018-06-04 09:35:00,159.92,160.49,159.92,160.19,70908.0,135.7741,136.258,135.7741,136.0033,70908.0
2018-06-04 09:40:00,160.21,160.31,160.0,160.0,49924.0,136.0203,136.1052,135.842,135.842,49924.0
2018-06-04 09:45:00,160.0,160.08,159.7,159.72,40364.0,135.842,135.9099,135.5873,135.6043,40364.0
2018-06-04 09:50:00,159.73,159.85,159.54,159.85,33831.0,135.6127,135.7146,135.4514,135.7146,33831.0
2018-06-04 09:55:00,159.87,160.11,159.85,160.01,41995.0,135.7316,135.9354,135.7146,135.8505,41995.0
2018-06-04 10:00:00,160.0,160.34,160.0,160.29,29254.0,135.842,136.1306,135.842,136.0882,29254.0
2018-06-04 10:05:00,160.32,160.41,160.1,160.2,41683.0,136.1137,136.1901,135.9269,136.0118,41683.0
2018-06-04 10:10:00,160.22,160.29,160.07,160.29,34777.0,136.0288,136.0882,135.9014,136.0882,34777.0
2018-06-04 10:15:00,160.29,160.29,160.05,160.07,26207.0,136.0882,136.0882,135.8844,135.9014,26207.0
2018-06-04 10:20:00,160.05,160.09,159.92,160.0,40563.0,135.8844,135.9184,135.7741,135.842,40563.0
2018-06-04 10:25:00,159.97,159.98,159.73,159.78,28400.0,135.8165,135.825,135.6127,135.6552,28400.0
2018-06-04 10:30:00,159.78,159.94,159.72,159.91,18812.0,135.6552,135.791,135.6043,135.7656,18812.0
2018-06-04 10:35:00,159.91,160.11,159.85,160.1,25086.0,135.7656,135.9354,135.7146,135.9269,25086.0
2018-06-04 10:40:00,160.11,160.14,159.95,160.11,24228.0,135.9354,135.9608,135.7995,135.9354,24228.0
2018-06-04 10:45:00,160.1,160.19,160.02,160.16,21411.0,135.9269,136.0033,135.859,135.9778,21411.0
2018-06-04 10:50:00,160.15,160.37,160.15,160.32,35339.0,135.9693,136.1561,135.9693,136.1137,35339.0
2018-06-04 10:55:00,160.31,160.39,160.26,160.3,15495.0,136.1052,136.1731,136.0627,136.0967,15495.0
2018-06-04 11:00:00,160.3,160.49,160.28,160.47,37420.0,136.0967,136.258,136.0797,136.241,37420.0
2018-06-04 11:05:00,160.46,160.47,160.39,160.45,17088.0,136.2325,136.241,136.1731,136.224,17088.0
2018-06-04 11:10:00,160.44,160.48,160.27,160.29,21732.0,136.2155,136.2495,136.0712,136.0882,21732.0
2018-06-04 11:15:00,160.28,160.28,160.05,160.14,27399.0,136.0797,136.0797,135.8844,135.9608,27399.0
2018-06-04 11:20:00,160.13,160.16,160.04,160.1,13230.0,135.9523,135.9778,135.8759,135.9269,13230.0
2018-06-04 11:25:00,160.12,160.12,159.93,159.99,18851.0,135.9439,135.9439,135.7825,135.8335,18851.0
2018-06-04 11:30:00,159.96,160.05,159.9,160.0,18397.0,135.808,135.8844,135.7571,135.842,18397.0
2018-06-04 11:35:00,160.01,160.06,159.94,160.05,12348.0,135.8505,135.8929,135.791,135.8844,12348.0
2018-06-04 11:40:00,160.05,160.11,160.02,160.06,22311.0,135.8844,135.9354,135.859,135.8929,22311.0
2018-06-04 11:45:00,160.07,160.16,160.06,160.14,16954.0,135.9014,135.9778,135.8929,135.9608,16954.0
2018-06-04 11:50:00,160.15,160.23,160.11,160.21,13454.0,135.9693,136.0373,135.9354,136.0203,13454.0
2018-06-04 11:55:00,160.21,160.23,160.12,160.2,18173.0,136.0203,136.0373,135.9439,136.0118,18173.0
2018-06-04 12:00:00,160.2,160.31,160.19,160.3,15500.0,136.0118,136.1052,136.0033,136.0967,15500.0
2018-06-04 12:05:00,160.31,160.31,160.23,160.23,14980.0,136.1052,136.1052,136.0373,136.0373,14980.0
2018-06-04 12:10:00,160.2,160.27,160.16,160.25,11602.0,136.0118,136.0712,135.9778,136.0542,11602.0
2018-06-04 12:15:00,160.26,160.26,160.18,160.26,5512.0,136.0627,136.0627,135.9948,136.0627,5512.0
2018-06-04 12:20:00,160.27,160.35,160.27,160.34,10741.0,136.0712,136.1391,136.0712,136.1306,10741.0
2018-06-04 12:25:00,160.34,160.35,160.27,160.29,10398.0,136.1306,136.1391,136.0712,136.0882,10398.0
2018-06-04 12:30:00,160.28,160.33,160.2,160.24,9653.0,136.0797,136.1222,136.0118,136.0457,9653.0
2018-06-04 12:35:00,160.21,160.33,160.21,160.32,25656.0,136.0203,136.1222,136.0203,136.1137,25656.0
2018-06-04 12:40:00,160.33,160.34,160.27,160.28,9909.0,136.1222,136.1306,136.0712,136.0797,9909.0
2018-06-04 12:45:00,160.28,160.29,160.21,160.22,10769.0,136.0797,136.0882,136.0203,136.0288,10769.0
2018-06-04 12:50:00,160.22,160.24,160.2,160.22,9372.0,136.0288,136.0457,136.0118,136.0288,9372.0
2018-06-04 12:55:00,160.2,160.23,160.08,160.12,24483.0,136.0118,136.0373,135.9099,135.9439,24483.0
2018-06-04 13:00:00,160.12,160.14,160.03,160.07,32213.0,135.9439,135.9608,135.8674,135.9014,32213.0
2018-06-04 13:05:00,160.09,160.17,160.07,160.16,17275.0,135.9184,135.9863,135.9014,135.9778,17275.0
2018-06-04 13:10:00,160.16,160.18,160.09,160.16,12116.0,135.9778,135.9948,135.9184,135.9778,12116.0
2018-06-04 13:15:00,160.15,160.16,160.09,160.12,13474.0,135.9693,135.9778,135.9184,135.9439,13474.0
2018-06-04 13:20:00,160.12,160.14,160.09,160.09,12262.0,135.9439,135.9608,135.9184,135.9184,12262.0
2018-06-04 13:25:00,160.12,160.12,160.07,160.1,14296.0,135.9439,135.9439,135.9014,135.9269,14296.0
2018-06-04 13:30:00,160.09,160.13,160.05,160.05,13167.0,135.9184,135.9523,135.8844,135.8844,13167.0
2018-06-04 13:35:00,160.05,160.13,160.03,160.11,18015.0,135.8844,135.9523,135.8674,135.9354,18015.0
2018-06-04 13:40:00,160.11,160.13,160.04,160.08,16307.0,135.9354,135.9523,135.8759,135.9099,16307.0
2018-06-04 13:45:00,160.08,160.12,160.04,160.06,16906.0,135.9099,135.9439,135.8759,135.8929,16906.0
2018-06-04 13:50:00,160.05,160.06,159.96,159.98,15556.0,135.8844,135.8929,135.808,135.825,15556.0
2018-06-04 13:55:00,159.97,160.0,159.87,159.87,30440.0,135.8165,135.842,135.7316,135.7316,30440.0
2018-06-04 14:00:00,159.87,159.94,159.84,159.85,29963.0,135.7316,135.791,135.7061,135.7146,29963.0
2018-06-04 14:05:00,159.85,159.89,159.84,159.85,11197.0,135.7146,135.7486,135.7061,135.7146,11197.0
2018-06-04 14:10:00,159.83,159.89,159.81,159.84,16000.0,135.6976,135.7486,135.6807,135.7061,16000.0
2018-06-04 14:15:00,159.84,159.97,159.84,159.94,32325.0,135.7061,135.8165,135.7061,135.791,32325.0
2018-06-04 14:20:00,159.95,160.05,159.94,160.04,18882.0,135.7995,135.8844,135.791,135.8759,18882.0
2018-06-04 14:25:00,160.03,160.07,159.95,159.99,20050.0,135.8674,135.9014,135.7995,135.8335,20050.0
2018-06-04 14:30:00,159.99,160.04,159.96,159.99,13052.0,135.8335,135.8759,135.808,135.8335,13052.0
2018-06-04 14:35:00,159.99,160.08,159.98,160.02,13192.0,135.8335,135.9099,135.825,135.859,13192.0
2018-06-04 14:40:00,160.02,160.07,160.01,160.06,13809.0,135.859,135.9014,135.8505,135.8929,13809.0
2018-06-04 14:45:00,160.07,160.14,160.06,160.13,15211.0,135.9014,135.9608,135.8929,135.9523,15211.0
2018-06-04 14:50:00,160.14,160.2,160.11,160.18,9513.0,135.9608,136.0118,135.9354,135.9948,9513.0
2018-06-04 14:55:00,160.18,160.26,160.18,160.21,27504.0,135.9948,136.0627,135.9948,136.0203,27504.0
2018-06-04 15:00:00,160.2,160.31,160.17,160.31,18250.0,136.0118,136.1052,135.9863,136.1052,18250.0
2018-06-04 15:05:00,160.31,160.38,160.27,160.31,19495.0,136.1052,136.1646,136.0712,136.1052,19495.0
2018-06-04 15:10:00,160.33,160.42,160.32,160.41,25019.0,136.1222,136.1986,136.1137,136.1901,25019.0
2018-06-04 15:15:00,160.41,160.42,160.36,160.39,23792.0,136.1901,136.1986,136.1476,136.1731,23792.0
2018-06-04 15:20:00,160.4,160.43,160.35,160.37,23162.0,136.1816,136.2071,136.1391,136.1561,23162.0
2018-06-04 15:25:00,160.37,160.47,160.36,160.42,32108.0,136.1561,136.241,136.1476,136.1986,32108.0
2018-06-04 15:30:00,160.42,160.42,160.3,160.39,31090.0,136.1986,136.1986,136.0967,136.1731,31090.0
2018-06-04 15:35:00,160.37,160.37,160.22,160.22,30050.0,136.1561,136.1561,136.0288,136.0288,30050.0
2018-06-04 15:40:00,160.21,160.32,160.19,160.31,35015.0,136.0203,136.1137,136.0033,136.1052,35015.0
2018-06-04 15:45:00,160.3,160.42,160.19,160.42,74616.0,136.0967,136.1986,136.0033,136.1986,74616.0
2018-06-04 15:50:00,160.42,160.46,160.27,160.3,67706.0,136.1986,136.2325,136.0712,136.0967,67706.0
2018-06-04 15:55:00,160.3,160.41,160.19,160.23,226481.0,136.0967,136.1901,136.0033,136.0373,226481.0
2018-06-05 09:30:00,159.97,160.07,159.73,159.97,82880.0,135.8165,135.9014,135.6127,135.8165,82880.0
2018-06-05 09:35:00,159.89,159.94,159.77,159.86,31138.0,135.7486,135.791,135.6467,135.7231,31138.0
2018-06-05 09:40:00,159.86,160.05,159.77,160.02,36673.0,135.7231,135.8844,135.6467,135.859,36673.0
2018-06-05 09:45:00,160.02,160.17,159.94,160.17,38385.0,135.859,135.9863,135.791,135.9863,38385.0
2018-06-05 09:50:00,160.18,160.35,160.17,160.3,18775.0,135.9948,136.1391,135.9863,136.0967,18775.0
2018-06-05 09:55:00,160.29,160.35,160.25,160.3,24946.0,136.0882,136.1391,136.0542,136.0967,24946.0
2018-06-05 10:00:00,160.27,160.58,160.27,160.56,49826.0,136.0712,136.3344,136.0712,136.3174,49826.0
2018-06-05 10:05:00,160.54,160.95,160.53,160.85,63954.0,136.3004,136.6485,136.292,136.5636,63954.0
2018-06-05 10:10:00,160.84,160.98,160.8,160.92,46776.0,136.5551,136.674,136.5212,136.6231,46776.0
2018-06-05 10:15:00,160.92,160.97,160.81,160.89,48482.0,136.6231,136.6655,136.5297,136.5976,48482.0
2018-06-05 10:20:00,160.89,160.99,160.78,160.94,54489.0,136.5976,136.6825,136.5042,136.64,54489.0
2018-06-05 10:25:00,160.94,160.95,160.55,160.72,56150.0,136.64,136.6485,136.3089,136.4533,56150.0
2018-06-05 10:30:00,160.75,160.78,160.57,160.59,30723.0,136.4787,136.5042,136.3259,136.3429,30723.0
2018-06-05 10:35:00,160.58,160.58,160.27,160.28,37226.0,136.3344,136.3344,136.0712,136.0797,37226.0
2018-06-05 10:40:00,160.29,160.32,160.05,160.25,31228.0,136.0882,136.1137,135.8844,136.0542,31228.0
2018-06-05 10:45:00,160.25,160.33,160.14,160.19,31626.0,136.0542,136.1222,135.9608,136.0033,31626.0
2018-06-05 10:50:00,160.21,160.27,160.13,160.14,21667.0,136.0203,136.0712,135.9523,135.9608,21667.0
2018-06-05 10:55:00,160.14,160.19,160.07,160.14,24621.0,135.9608,136.0033,135.9014,135.9608,24621.0
2018-06-05 11:00:00,160.15,160.16,159.97,160.07,19847.0,135.9693,135.9778,135.8165,135.9014,19847.0
2018-06-05 11:05:00,160.07,160.17,159.88,159.93,24395.0,135.9014,135.9863,135.7401,135.7825,24395.0
2018-06-05 11:10:00,159.92,159.92,159.86,159.89,17121.0,135.7741,135.7741,135.7231,135.7486,17121.0
2018-06-05 11:15:00,159.91,160.0,159.72,159.75,26832.0,135.7656,135.842,135.6043,135.6297,26832.0
2018-06-05 11:20:00,159.76,159.81,159.59,159.59,21535.0,135.6382,135.6807,135.4939,135.4939,21535.0
2018-06-05 11:25:00,159.57,159.67,159.53,159.56,25187.0,135.4769,135.5618,135.4429,135.4684,25187.0
2018-06-05 11:30:00,159.55,159.64,159.45,159.57,28245.0,135.4599,135.5363,135.375,135.4769,28245.0
2018-06-05 11:35:00,159.57,159.61,159.45,159.45,30965.0,135.4769,135.5109,135.375,135.375,30965.0
2018-06-05 11:40:00,159.44,159.52,159.32,159.44,25979.0,135.3665,135.4345,135.2646,135.3665,25979.0
2018-06-05 11:45:00,159.39,159.52,159.39,159.46,16985.0,135.3241,135.4345,135.3241,135.3835,16985.0
2018-06-05 11:50:00,159.44,159.53,159.4,159.4,19090.0,135.3665,135.4429,135.3326,135.3326,19090.0
2018-06-05 11:55:00,159.4,159.5,159.35,159.38,21097.0,135.3326,135.4175,135.2901,135.3156,21097.0
2018-06-05 12:00:00,159.39,159.43,159.29,159.33,17791.0,135.3241,135.358,135.2392,135.2731,17791.0
2018-06-05 12:05:00,159.33,159.43,159.28,159.39,14246.0,135.2731,135.358,135.2307,135.3241,14246.0
2018-06-05 12:10:00,159.4,159.44,159.34,159.39,13128.0,135.3326,135.3665,135.2816,135.3241,13128.0
2018-06-05 12:15:00,159.37,159.43,159.32,159.32,22107.0,135.3071,135.358,135.2646,135.2646,22107.0
2018-06-05 12:20:00,159.32,159.33,159.25,159.27,17386.0,135.2646,135.2731,135.2052,135.2222,17386.0
2018-06-05 12:25:00,159.25,159.4,159.25,159.39,18370.0,135.2052,135.3326,135.2052,135.3241,18370.0
2018-06-05 12:30:00,159.37,159.42,159.26,159.41,14023.0,135.3071,135.3496,135.2137,135.3411,14023.0
2018-06-05 12:35:00,159.4,159.43,159.35,159.42,14280.0,135.3326,135.358,135.2901,135.3496,14280.0
2018-06-05 12:40:00,159.42,159.46,159.32,159.42,20539.0,135.3496,135.3835,135.2646,135.3496,20539.0
2018-06-05 12:45:00,159.43,159.43,159.26,159.28,14739.0,135.358,135.358,135.2137,135.2307,14739.0
2018-06-05 12:50:00,159.27,159.31,159.21,159.29,16321.0,135.2222,135.2562,135.1713,135.2392,16321.0
2018-06-05 12:55:00,159.31,159.32,159.24,159.32,15267.0,135.2562,135.2646,135.1967,135.2646,15267.0
2018-06-05 13:00:00,159.31,159.32,159.14,159.16,23406.0,135.2562,135.2646,135.1118,135.1288,23406.0
2018-06-05 13:05:00,159.17,159.23,159.15,159.18,11576.0,135.1373,135.1882,135.1203,135.1458,11576.0
2018-06-05 13:10:00,159.18,159.35,159.16,159.34,11443.0,135.1458,135.2901,135.1288,135.2816,11443.0
2018-06-05 13:15:00,159.37,159.54,159.37,159.5,22914.0,135.3071,135.4514,135.3071,135.4175,22914.0
2018-06-05 13:20:00,159.47,159.51,159.3,159.32,9843.0,135.392,135.426,135.2477,135.2646,9843.0
2018-06-05 13:25:00,159.32,159.36,159.25,159.25,13359.0,135.2646,135.2986,135.2052,135.2052,13359.0
2018-06-05 13:30:00,159.25,159.31,159.22,159.25,13739.0,135.2052,135.2562,135.1797,135.2052,13739.0
2018-06-05 13:35:00,159.24,159.26,159.16,159.16,12559.0,135.1967,135.2137,135.1288,135.1288,12559.0
2018-06-05 13:40:00,159.16,159.17,159.07,159.07,19088.0,135.1288,135.1373,135.0524,135.0524,19088.0
2018-06-05 13:45:00,159.08,159.09,159.05,159.09,14195.0,135.0609,135.0694,135.0354,135.0694,14195.0
2018-06-05 13:50:00,159.08,159.14,158.98,159.11,34522.0,135.0609,135.1118,134.976,135.0864,34522.0
2018-06-05 13:55:00,159.12,159.17,159.1,159.13,10755.0,135.0948,135.1373,135.0779,135.1033,10755.0
2018-06-05 14:00:00,159.13,159.15,159.01,159.05,17709.0,135.1033,135.1203,135.0015,135.0354,17709.0
2018-06-05 14:05:00,159.04,159.15,159.03,159.15,18775.0,135.0269,135.1203,135.0184,135.1203,18775.0
2018-06-05 14:10:00,159.16,159.27,159.15,159.27,22531.0,135.1288,135.2222,135.1203,135.2222,22531.0
2018-06-05 14:15:00,159.27,159.39,159.27,159.31,20892.0,135.2222,135.3241,135.2222,135.2562,20892.0
2018-06-05 14:20:00,159.32,159.32,159.16,159.18,12893.0,135.2646,135.2646,135.1288,135.1458,12893.0
2018-06-05 14:25:00,159.19,159.31,159.17,159.3,18195.0,135.1543,135.2562,135.1373,135.2477,18195.0
2018-06-05 14:30:00,159.29,159.36,159.26,159.26,13866.0,135.2392,135.2986,135.2137,135.2137,13866.0
2018-06-05 14:35:00,159.27,159.35,159.25,159.31,15990.0,135.2222,135.2901,135.2052,135.2562,15990.0
2018-06-05 14:40:00,159.32,159.47,159.32,159.43,22847.0,135.2646,135.392,135.2646,135.358,22847.0
2018-06-05 14:45:00,159.44,159.53,159.44,159.51,14714.0,135.3665,135.4429,135.3665,135.426,14714.0
2018-06-05 14:50:00,159.51,159.61,159.49,159.59,19070.0,135.426,135.5109,135.409,135.4939,19070.0
2018-06-05 14:55:00,159.6,159.64,159.55,159.62,18067.0,135.5024,135.5363,135.4599,135.5194,18067.0
2018-06-05 15:00:00,159.67,159.78,159.62,159.75,21034.0,135.5618,135.6552,135.5194,135.6297,21034.0
2018-06-05 15:05:00,159.74,159.77,159.69,159.7,14164.0,135.6212,135.6467,135.5788,135.5873,14164.0
2018-06-05 15:10:00,159.7,159.75,159.64,159.67,30108.0,135.5873,135.6297,135.5363,135.5618,30108.0
2018-06-05 15:15:00,159.65,159.72,159.6,159.72,16887.0,135.5448,135.6043,135.5024,135.6043,16887.0
2018-06-05 15:20:00,159.72,159.74,159.52,159.52,19816.0,135.6043,135.6212,135.4345,135.4345,19816.0
2018-06-05 15:25:00,159.53,159.69,159.53,159.67,28121.0,135.4429,135.5788,135.4429,135.5618,28121.0
2018-06-05 15:30:00,159.66,159.69,159.54,159.64,31061.0,135.5533,135.5788,135.4514,135.5363,31061.0
2018-06-05 15:35:00,159.63,159.65,159.53,159.57,26228.0,135.5278,135.5448,135.4429,135.4769,26228.0
2018-06-05 15:40:00,159.58,159.59,159.43,159.43,31509.0,135.4854,135.4939,135.358,135.358,31509.0
2018-06-05 15:45:00,159.44,159.5,159.38,159.49,54347.0,135.3665,135.4175,135.3156,135.409,54347.0
2018-06-05 15:50:00,159.48,159.72,159.41,159.66,70647.0,135.4005,135.6043,135.3411,135.5533,70647.0
2018-06-05 15:55:00,159.67,159.69,159.44,159.52,148746.0,135.5618,135.5788,135.3665,135.4345,148746.0
2018-06-06 09:30:00,159.79,159.98,159.33,159.54,61698.0,135.6637,135.825,135.2731,135.4514,61698.0
2018-06-06 09:35:00,159.49,160.21,159.48,160.06,44695.0,135.409,136.0203,135.4005,135.8929,44695.0
2018-06-06 09:40:00,160.07,160.36,159.96,160.29,46629.0,135.9014,136.1476,135.808,136.0882,46629.0
2018-06-06 09:45:00,160.26,160.52,160.21,160.45,56295.0,136.0627,136.2835,136.0203,136.224,56295.0
2018-06-06 09:50:00,160.45,160.79,160.42,160.52,87629.0,136.224,136.5127,136.1986,136.2835,87629.0
2018-06-06 09:55:00,160.49,160.68,160.4,160.47,27775.0,136.258,136.4193,136.1816,136.241,27775.0
2018-06-06 10:00:00,160.44,160.52,160.27,160.37,24312.0,136.2155,136.2835,136.0712,136.1561,24312.0
2018-06-06 10:05:00,160.35,160.53,160.22,160.32,34230.0,136.1391,136.292,136.0288,136.1137,34230.0
2018-06-06 10:10:00,160.31,160.34,160.11,160.11,19482.0,136.1052,136.1306,135.9354,135.9354,19482.0
2018-06-06 10:15:00,160.11,160.17,160.0,160.14,25200.0,135.9354,135.9863,135.842,135.9608,25200.0
2018-06-06 10:20:00,160.15,160.25,160.07,160.13,24175.0,135.9693,136.0542,135.9014,135.9523,24175.0
2018-06-06 10:25:00,160.13,160.38,160.07,160.27,27837.0,135.9523,136.1646,135.9014,136.0712,27837.0
2018-06-06 10:30:00,160.25,160.39,160.21,160.32,21420.0,136.0542,136.1731,136.0203,136.1137,21420.0
2018-06-06 10:35:00,160.34,160.43,160.29,160.29,20560.0,136.1306,136.2071,136.0882,136.0882,20560.0
2018-06-06 10:40:00,160.29,160.3,160.16,160.27,16187.0,136.0882,136.0967,135.9778,136.0712,16187.0
2018-06-06 10:45:00,160.25,160.43,160.17,160.43,29151.0,136.0542,136.2071,135.9863,136.2071,29151.0
2018-06-06 10:50:00,160.43,160.6,160.43,160.57,30563.0,136.2071,136.3514,136.2071,136.3259,30563.0
2018-06-06 10:55:00,160.59,160.67,160.52,160.65,24091.0,136.3429,136.4108,136.2835,136.3938,24091.0
2018-06-06 11:00:00,160.65,160.76,160.63,160.74,20671.0,136.3938,136.4872,136.3769,136.4702,20671.0
2018-06-06 11:05:00,160.76,160.85,160.7,160.78,23924.0,136.4872,136.5636,136.4363,136.5042,23924.0
2018-06-06 11:10:00,160.76,160.85,160.7,160.84,18933.0,136.4872,136.5636,136.4363,136.5551,18933.0
2018-06-06 11:15:00,160.85,161.04,160.82,160.95,31746.0,136.5636,136.725,136.5382,136.6485,31746.0
2018-06-06 11:20:00,160.98,161.05,160.97,161.04,36023.0,136.674,136.7334,136.6655,136.725,36023.0
2018-06-06 11:25:00,161.04,161.19,161.01,161.19,31166.0,136.725,136.8523,136.6995,136.8523,31166.0
2018-06-06 11:30:00,161.19,161.43,161.19,161.42,37665.0,136.8523,137.0561,136.8523,137.0476,37665.0
2018-06-06 11:35:00,161.44,161.61,161.42,161.5,29122.0,137.0646,137.2089,137.0476,137.1155,29122.0
2018-06-06 11:40:00,161.5,161.52,161.39,161.48,20760.0,137.1155,137.1325,137.0221,137.0985,20760.0
2018-06-06 11:45:00,161.5,161.54,161.37,161.44,24964.0,137.1155,137.1495,137.0051,137.0646,24964.0
2018-06-06 11:50:00,161.42,161.64,161.42,161.57,34087.0,137.0476,137.2344,137.0476,137.1749,34087.0
2018-06-06 11:55:00,161.58,161.77,161.55,161.74,25495.0,137.1834,137.3447,137.1579,137.3193,25495.0
2018-06-06 12:00:00,161.75,161.9,161.69,161.77,37428.0,137.3277,137.4551,137.2768,137.3447,37428.0
2018-06-06 12:05:00,161.77,161.79,161.66,161.66,47887.0,137.3447,137.3617,137.2513,137.2513,47887.0
2018-06-06 12:10:00,161.67,161.91,161.67,161.87,58552.0,137.2598,137.4636,137.2598,137.4296,58552.0
2018-06-06 12:15:00,161.87,161.97,161.78,161.92,41396.0,137.4296,137.5145,137.3532,137.4721,41396.0
2018-06-06 12:20:00,161.91,161.93,161.83,161.93,12107.0,137.4636,137.4806,137.3957,137.4806,12107.0
2018-06-06 12:25:00,161.93,162.02,161.89,162.01,28753.0,137.4806,137.557,137.4466,137.5485,28753.0
2018-06-06 12:30:00,162.01,162.09,161.95,162.09,35408.0,137.5485,137.6164,137.4976,137.6164,35408.0
2018-06-06 12:35:00,162.08,162.11,162.05,162.07,18569.0,137.6079,137.6334,137.5825,137.5994,18569.0
2018-06-06 12:40:00,162.06,162.17,162.06,162.16,17211.0,137.5909,137.6843,137.5909,137.6758,17211.0
2018-06-06 12:45:00,162.15,162.2,162.15,162.17,22280.0,137.6674,137.7098,137.6674,137.6843,22280.0
2018-06-06 12:50:00,162.18,162.18,162.1,162.11,20741.0,137.6928,137.6928,137.6249,137.6334,20741.0
2018-06-06 12:55:00,162.1,162.21,162.04,162.18,35827.0,137.6249,137.7183,137.574,137.6928,35827.0
2018-06-06 13:00:00,162.18,162.21,162.13,162.19,10392.0,137.6928,137.7183,137.6504,137.7013,10392.0
2018-06-06 13:05:00,162.19,162.24,162.09,162.09,35402.0,137.7013,137.7438,137.6164,137.6164,35402.0
2018-06-06 13:10:00,162.09,162.15,162.04,162.14,12543.0,137.6164,137.6674,137.574,137.6589,12543.0
2018-06-06 13:15:00,162.13,162.15,161.9,161.95,16444.0,137.6504,137.6674,137.4551,137.4976,16444.0
2018-06-06 13:20:00,161.95,161.97,161.83,161.96,17238.0,137.4976,137.5145,137.3957,137.506,17238.0
2018-06-06 13:25:00,161.95,161.95,161.78,161.82,10378.0,137.4976,137.4976,137.3532,137.3872,10378.0
2018-06-06 13:30:00,161.83,161.86,161.74,161.77,15665.0,137.3957,137.4211,137.3193,137.3447,15665.0
2018-06-06 13:35:00,161.78,161.79,161.69,161.74,17716.0,137.3532,137.3617,137.2768,137.3193,17716.0
2018-06-06 13:40:00,161.75,161.76,161.66,161.66,15303.0,137.3277,137.3362,137.2513,137.2513,15303.0
2018-06-06 13:45:00,161.65,161.66,161.58,161.65,13821.0,137.2428,137.2513,137.1834,137.2428,13821.0
2018-06-06 13:50:00,161.65,161.72,161.59,161.7,37422.0,137.2428,137.3023,137.1919,137.2853,37422.0
2018-06-06 13:55:00,161.71,161.75,161.7,161.74,19439.0,137.2938,137.3277,137.2853,137.3193,19439.0
2018-06-06 14:00:00,161.75,161.79,161.73,161.78,17320.0,137.3277,137.3617,137.3108,137.3532,17320.0
2018-06-06 14:05:00,161.79,161.83,161.77,161.79,30474.0,137.3617,137.3957,137.3447,137.3617,30474.0
2018-06-06 14:10:00,161.78,161.86,161.78,161.8,22798.0,137.3532,137.4211,137.3532,137.3702,22798.0
2018-06-06 14:15:00,161.8,161.81,161.61,161.62,21338.0,137.3702,137.3787,137.2089,137.2174,21338.0
2018-06-06 14:20:00,161.62,161.68,161.61,161.65,11641.0,137.2174,137.2683,137.2089,137.2428,11641.0
2018-06-06 14:25:00,161.64,161.73,161.62,161.71,12017.0,137.2344,137.3108,137.2174,137.2938,12017.0
2018-06-06 14:30:00,161.73,161.73,161.68,161.69,9935.0,137.3108,137.3108,137.2683,137.2768,9935.0
2018-06-06 14:35:00,161.71,161.87,161.71,161.86,12908.0,137.2938,137.4296,137.2938,137.4211,12908.0
2018-06-06 14:40:00,161.87,162.04,161.87,162.04,17397.0,137.4296,137.574,137.4296,137.574,17397.0
2018-06-06 14:45:00,162.04,162.13,161.98,162.11,26645.0,137.574,137.6504,137.523,137.6334,26645.0
2018-06-06 14:50:00,162.09,162.17,162.08,162.15,31881.0,137.6164,137.6843,137.6079,137.6674,31881.0
2018-06-06 14:55:00,162.16,162.18,162.09,162.09,14868.0,137.6758,137.6928,137.6164,137.6164,14868.0
2018-06-06 15:00:00,162.07,162.18,162.04,162.15,15486.0,137.5994,137.6928,137.574,137.6674,15486.0
2018-06-06 15:05:00,162.14,162.2,162.04,162.04,21306.0,137.6589,137.7098,137.574,137.574,21306.0
2018-06-06 15:10:00,162.06,162.18,162.05,162.12,16096.0,137.5909,137.6928,137.5825,137.6419,16096.0
2018-06-06 15:15:00,162.13,162.17,162.11,162.13,23159.0,137.6504,137.6843,137.6334,137.6504,23159.0
2018-06-06 15:20:00,162.14,162.17,162.11,162.12,13736.0,137.6589,137.6843,137.6334,137.6419,13736.0
2018-06-06 15:25:00,162.12,162.21,162.1,162.19,41969.0,137.6419,137.7183,137.6249,137.7013,41969.0
2018-06-06 15:30:00,162.2,162.3,162.19,162.3,26989.0,137.7098,137.7947,137.7013,137.7947,26989.0
2018-06-06 15:35:00,162.3,162.34,162.28,162.33,35058.0,137.7947,137.8287,137.7777,137.8202,35058.0
2018-06-06 15:40:00,162.34,162.39,162.26,162.28,27991.0,137.8287,137.8711,137.7607,137.7777,27991.0
2018-06-06 15:45:00,162.28,162.28,162.2,162.26,40965.0,137.7777,137.7777,137.7098,137.7607,40965.0
2018-06-06 15:50:00,162.27,162.29,162.15,162.17,54849.0,137.7692,137.7862,137.6674,137.6843,54849.0
2018-06-06 15:55:00,162.17,162.38,162.16,162.37,160667.0,137.6843,137.8626,137.6758,137.8541,160667.0
2018-06-07 09:30:00,163.64,164.56,163.64,164.47,200053.0,138.9324,139.7135,138.9324,139.6371,200053.0
2018-06-07 09:35:00,164.41,164.71,164.33,164.63,80916.0,139.5861,139.8408,139.5182,139.7729,80916.0
2018-06-07 09:40:00,164.56,164.84,164.32,164.82,62768.0,139.7135,139.9512,139.5097,139.9342,62768.0
2018-06-07 09:45:00,164.84,165.48,164.84,165.34,123599.0,139.9512,140.4946,139.9512,140.3757,123599.0
2018-06-07 09:50:00,165.34,165.91,165.22,165.54,90418.0,140.3757,140.8596,140.2738,140.5455,90418.0
2018-06-07 09:55:00,165.51,165.67,165.42,165.5,63175.0,140.52,140.6559,140.4436,140.5115,63175.0
2018-06-07 10:00:00,165.53,165.77,165.38,165.69,57091.0,140.537,140.7408,140.4097,140.6729,57091.0
2018-06-07 10:05:00,165.68,166.11,165.67,165.78,100271.0,140.6644,141.0294,140.6559,140.7493,100271.0
2018-06-07 10:10:00,165.8,165.8,165.45,165.56,34796.0,140.7662,140.7662,140.4691,140.5625,34796.0
2018-06-07 10:15:00,165.58,166.2,165.58,166.16,65876.0,140.5795,141.1059,140.5795,141.0719,65876.0
2018-06-07 10:20:00,166.19,166.37,166.06,166.27,54074.0,141.0974,141.2502,140.987,141.1653,54074.0
2018-06-07 10:25:00,166.28,166.62,166.2,166.51,58029.0,141.1738,141.4624,141.1059,141.369,58029.0
2018-06-07 10:30:00,166.48,166.76,166.37,166.75,60388.0,141.3436,141.5813,141.2502,141.5728,60388.0
2018-06-07 10:35:00,166.74,167.21,166.74,167.19,94266.0,141.5643,141.9634,141.5643,141.9464,94266.0
2018-06-07 10:40:00,167.19,167.5,167.17,167.42,89313.0,141.9464,142.2096,141.9294,142.1416,89313.0
2018-06-07 10:45:00,167.45,167.86,167.42,167.69,97516.0,142.1671,142.5152,142.1416,142.3709,97516.0
2018-06-07 10:50:00,167.68,168.37,167.57,168.19,146397.0,142.3624,142.9482,142.269,142.7954,146397.0
2018-06-07 10:55:00,168.21,168.55,168.13,168.44,94439.0,142.8124,143.101,142.7444,143.0076,94439.0
2018-06-07 11:00:00,168.42,168.57,168.06,168.11,97551.0,142.9907,143.118,142.685,142.7275,97551.0
2018-06-07 11:05:00,168.06,168.18,167.76,168.09,82967.0,142.685,142.7869,142.4303,142.7105,82967.0
2018-06-07 11:10:00,168.08,168.38,167.96,168.2,75885.0,142.702,142.9567,142.6001,142.8039,75885.0
2018-06-07 11:15:00,168.22,168.3,167.95,168.08,74212.0,142.8209,142.8888,142.5916,142.702,74212.0
2018-06-07 11:20:00,168.09,168.76,168.0,168.51,71343.0,142.7105,143.2793,142.6341,143.0671,71343.0
2018-06-07 11:25:00,168.54,168.59,168.29,168.44,24743.0,143.0925,143.135,142.8803,143.0076,24743.0
2018-06-07 11:30:00,168.45,168.5,168.22,168.42,22314.0,143.0161,143.0586,142.8209,142.9907,22314.0
2018-06-07 11:35:00,168.4,168.42,168.04,168.17,46593.0,142.9737,142.9907,142.668,142.7784,46593.0
2018-06-07 11:40:00,168.2,168.25,168.08,168.11,25587.0,142.8039,142.8463,142.702,142.7275,25587.0
2018-06-07 11:45:00,168.13,168.18,167.93,167.94,37836.0,142.7444,142.7869,142.5746,142.5831,37836.0
2018-06-07 11:50:00,167.95,168.03,167.77,167.86,29503.0,142.5916,142.6595,142.4388,142.5152,29503.0
2018-06-07 11:55:00,167.85,167.95,167.84,167.86,34448.0,142.5067,142.5916,142.4982,142.5152,34448.0
2018-06-07 12:00:00,167.84,167.88,167.73,167.82,39506.0,142.4982,142.5322,142.4048,142.4813,39506.0
2018-06-07 12:05:00,167.81,167.92,167.72,167.75,26532.0,142.4728,142.5662,142.3964,142.4218,26532.0
2018-06-07 12:10:00,167.75,167.92,167.67,167.92,40812.0,142.4218,142.5662,142.3539,142.5662,40812.0
2018-06-07 12:15:00,167.91,167.92,167.8,167.9,22619.0,142.5577,142.5662,142.4643,142.5492,22619.0
2018-06-07 12:20:00,167.89,168.05,167.82,168.04,28929.0,142.5407,142.6765,142.4813,142.668,28929.0
2018-06-07 12:25:00,168.06,168.1,167.92,167.95,27269.0,142.685,142.719,142.5662,142.5916,27269.0
2018-06-07 12:30:00,167.93,168.03,167.78,167.81,60952.0,142.5746,142.6595,142.4473,142.4728,60952.0
2018-06-07 12:35:00,167.82,168.07,167.76,168.07,52994.0,142.4813,142.6935,142.4303,142.6935,52994.0
2018-06-07 12:40:00,168.07,168.24,168.07,168.2,92725.0,142.6935,142.8378,142.6935,142.8039,92725.0
2018-06-07 12:45:00,168.2,168.5,168.2,168.5,69777.0,142.8039,143.0586,142.8039,143.0586,69777.0
2018-06-07 12:50:00,168.48,168.51,168.36,168.51,39551.0,143.0416,143.0671,142.9397,143.0671,39551.0
2018-06-07 12:55:00,168.52,168.57,168.42,168.56,52780.0,143.0756,143.118,142.9907,143.1095,52780.0
2018-06-07 13:00:00,168.54,168.58,168.45,168.46,30237.0,143.0925,143.1265,143.0161,143.0246,30237.0
2018-06-07 13:05:00,168.47,168.58,168.41,168.54,35805.0,143.0331,143.1265,142.9822,143.0925,35805.0
2018-06-07 13:10:00,168.56,168.69,168.51,168.65,30317.0,143.1095,143.2199,143.0671,143.1859,30317.0
2018-06-07 13:15:00,168.65,168.68,168.42,168.5,41666.0,143.1859,143.2114,142.9907,143.0586,41666.0
2018-06-07 13:20:00,168.51,168.59,168.39,168.59,42399.0,143.0671,143.135,142.9652,143.135,42399.0
2018-06-07 13:25:00,168.59,168.65,168.48,168.49,17472.0,143.135,143.1859,143.0416,143.0501,17472.0
2018-06-07 13:30:00,168.48,168.7,168.47,168.68,36422.0,143.0416,143.2284,143.0331,143.2114,36422.0
2018-06-07 13:35:00,168.67,168.67,168.38,168.56,36183.0,143.2029,143.2029,142.9567,143.1095,36183.0
2018-06-07 13:40:00,168.55,168.7,168.51,168.59,52629.0,143.101,143.2284,143.0671,143.135,52629.0
2018-06-07 13:45:00,168.59,168.88,168.55,168.85,74061.0,143.135,143.3812,143.101,143.3557,74061.0
2018-06-07 13:50:00,168.84,168.85,168.63,168.65,23062.0,143.3472,143.3557,143.169,143.1859,23062.0
2018-06-07 13:55:00,168.63,168.64,168.12,168.12,60133.0,143.169,143.1774,142.736,142.736,60133.0
2018-06-07 14:00:00,168.13,168.42,168.08,168.42,63279.0,142.7444,142.9907,142.702,142.9907,63279.0
2018-06-07 14:05:00,168.4,168.55,168.38,168.52,33520.0,142.9737,143.101,142.9567,143.0756,33520.0
2018-06-07 14:10:00,168.5,168.55,168.44,168.55,28991.0,143.0586,143.101,143.0076,143.101,28991.0
2018-06-07 14:15:00,168.55,168.64,168.5,168.62,49431.0,143.101,143.1774,143.0586,143.1605,49431.0
2018-06-07 14:20:00,168.61,168.81,168.59,168.78,82034.0,143.152,143.3218,143.135,143.2963,82034.0
2018-06-07 14:25:00,168.78,168.9,168.73,168.86,47488.0,143.2963,143.3982,143.2539,143.3642,47488.0
2018-06-07 14:30:00,168.85,168.92,168.68,168.91,39714.0,143.3557,143.4152,143.2114,143.4067,39714.0
2018-06-07 14:35:00,168.91,169.08,168.85,169.05,95434.0,143.4067,143.551,143.3557,143.5255,95434.0
2018-06-07 14:40:00,169.03,169.05,168.93,168.96,46113.0,143.5086,143.5255,143.4237,143.4491,46113.0
2018-06-07 14:45:00,168.94,169.33,168.92,169.24,86756.0,143.4321,143.7633,143.4152,143.6869,86756.0
2018-06-07 14:50:00,169.25,169.35,169.18,169.3,154504.0,143.6953,143.7802,143.6359,143.7378,154504.0
2018-06-07 14:55:00,169.3,169.38,169.1,169.11,109826.0,143.7378,143.8057,143.568,143.5765,109826.0
2018-06-07 15:00:00,169.11,169.5,169.1,169.5,166020.0,143.5765,143.9076,143.568,143.9076,166020.0
2018-06-07 15:05:00,169.48,169.5,169.31,169.43,171384.0,143.8906,143.9076,143.7463,143.8482,171384.0
2018-06-07 15:10:00,169.44,169.5,169.39,169.45,99813.0,143.8567,143.9076,143.8142,143.8651,99813.0
2018-06-07 15:15:00,169.46,169.59,169.39,169.59,92418.0,143.8736,143.984,143.8142,143.984,92418.0
2018-06-07 15:20:00,169.6,169.89,169.57,169.89,83454.0,143.9925,144.2387,143.967,144.2387,83454.0
2018-06-07 15:25:00,169.89,169.93,169.76,169.84,83281.0,144.2387,144.2727,144.1283,144.1963,83281.0
2018-06-07 15:30:00,169.85,169.88,169.34,169.51,165123.0,144.2047,144.2302,143.7718,143.9161,165123.0
2018-06-07 15:35:00,169.51,169.54,169.44,169.53,105983.0,143.9161,143.9416,143.8567,143.9331,105983.0
2018-06-07 15:40:00,169.53,169.55,169.47,169.49,128634.0,143.9331,143.95,143.8821,143.8991,128634.0
2018-06-07 15:45:00,169.46,169.5,169.3,169.37,159850.0,143.8736,143.9076,143.7378,143.7972,159850.0
2018-06-07 15:50:00,169.39,169.53,169.37,169.5,143745.0,143.8142,143.9331,143.7972,143.9076,143745.0
2018-06-07 15:55:00,169.5,170.0,169.24,169.47,773758.0,143.9076,144.3321,143.6869,143.8821,773758.0
2018-06-08 09:30:00,169.02,169.62,168.7,169.26,148760.0,143.5001,144.0095,143.2284,143.7038,148760.0
2018-06-08 09:35:00,169.31,169.91,168.86,169.82,57207.0,143.7463,144.2557,143.3642,144.1793,57207.0
2018-06-08 09:40:00,169.81,169.82,168.96,169.03,46755.0,144.1708,144.1793,143.4491,143.5086,46755.0
2018-06-08 09:45:00,169.01,169.2,168.85,168.96,90572.0,143.4916,143.6529,143.3557,143.4491,90572.0
2018-06-08 09:50:00,168.91,169.1,168.74,168.94,86576.0,143.4067,143.568,143.2623,143.4321,86576.0
2018-06-08 09:55:00,168.89,169.95,168.87,169.8,130769.0,143.3897,144.2897,143.3727,144.1623,130769.0
2018-06-08 10:00:00,169.87,169.87,169.26,169.74,91173.0,144.2217,144.2217,143.7038,144.1114,91173.0
2018-06-08 10:05:00,169.74,170.17,169.55,170.17,171230.0,144.1114,144.4764,143.95,144.4764,171230.0
2018-06-08 10:10:00,170.17,170.79,170.08,170.66,120517.0,144.4764,145.0028,144.4,144.8924,120517.0
2018-06-08 10:15:00,170.63,170.71,170.4,170.59,126189.0,144.867,144.9349,144.6717,144.833,126189.0
2018-06-08 10:20:00,170.58,171.02,170.47,170.85,108333.0,144.8245,145.1981,144.7311,145.0538,108333.0
2018-06-08 10:25:00,170.83,171.14,170.8,171.12,63999.0,145.0368,145.3,145.0113,145.283,63999.0
2018-06-08 10:30:00,171.12,171.37,171.08,171.21,124180.0,145.283,145.4952,145.249,145.3594,124180.0
2018-06-08 10:35:00,171.23,171.28,170.81,170.86,94455.0,145.3764,145.4188,145.0198,145.0623,94455.0
2018-06-08 10:40:00,170.86,171.19,170.78,171.07,59575.0,145.0623,145.3424,144.9943,145.2405,59575.0
2018-06-08 10:45:00,171.1,171.1,170.73,170.94,37452.0,145.266,145.266,144.9519,145.1302,37452.0
2018-06-08 10:50:00,170.93,171.5,170.93,171.49,58757.0,145.1217,145.6056,145.1217,145.5971,58757.0
2018-06-08 10:55:00,171.49,171.56,171.28,171.54,66938.0,145.5971,145.6566,145.4188,145.6396,66938.0
2018-06-08 11:00:00,171.54,171.56,171.1,171.16,64495.0,145.6396,145.6566,145.266,145.317,64495.0
2018-06-08 11:05:00,171.15,171.25,171.08,171.09,26701.0,145.3085,145.3934,145.249,145.2575,26701.0
2018-06-08 11:10:00,171.12,171.12,170.88,170.98,40309.0,145.283,145.283,145.0792,145.1641,40309.0
2018-06-08 11:15:00,171.0,171.04,170.61,170.62,58170.0,145.1811,145.2151,144.85,144.8585,58170.0
2018-06-08 11:20:00,170.61,170.72,170.31,170.51,131444.0,144.85,144.9434,144.5953,144.7651,131444.0
2018-06-08 11:25:00,170.5,170.59,170.36,170.42,50641.0,144.7566,144.833,144.6377,144.6887,50641.0
2018-06-08 11:30:00,170.41,170.42,170.1,170.12,36407.0,144.6802,144.6887,144.417,144.434,36407.0
2018-06-08 11:35:00,170.13,170.53,170.1,170.4,27360.0,144.4425,144.7821,144.417,144.6717,27360.0
2018-06-08 11:40:00,170.39,170.65,170.33,170.65,40360.0,144.6632,144.884,144.6123,144.884,40360.0
2018-06-08 11:45:00,170.66,170.88,170.5,170.84,60485.0,144.8924,145.0792,144.7566,145.0453,60485.0
2018-06-08 11:50:00,170.84,170.91,170.69,170.76,25190.0,145.0453,145.1047,144.9179,144.9774,25190.0
2018-06-08 11:55:00,170.82,170.86,170.68,170.68,25933.0,145.0283,145.0623,144.9094,144.9094,25933.0
2018-06-08 12:00:00,170.71,170.72,170.47,170.64,55159.0,144.9349,144.9434,144.7311,144.8755,55159.0
2018-06-08 12:05:00,170.63,170.63,170.45,170.51,16089.0,144.867,144.867,144.7142,144.7651,16089.0
2018-06-08 12:10:00,170.47,170.58,170.46,170.58,22915.0,144.7311,144.8245,144.7226,144.8245,22915.0
2018-06-08 12:15:00,170.59,170.65,170.47,170.5,26543.0,144.833,144.884,144.7311,144.7566,26543.0
2018-06-08 12:20:00,170.51,170.52,170.46,170.48,24216.0,144.7651,144.7736,144.7226,144.7396,24216.0
2018-06-08 12:25:00,170.5,170.57,170.44,170.56,32318.0,144.7566,144.816,144.7057,144.8075,32318.0
2018-06-08 12:30:00,170.55,170.6,170.47,170.5,25913.0,144.7991,144.8415,144.7311,144.7566,25913.0
2018-06-08 12:35:00,170.49,170.52,170.46,170.49,25483.0,144.7481,144.7736,144.7226,144.7481,25483.0
2018-06-08 12:40:00,170.48,170.57,170.46,170.49,22491.0,144.7396,144.816,144.7226,144.7481,22491.0
2018-06-08 12:45:00,170.49,170.5,170.23,170.24,29373.0,144.7481,144.7566,144.5274,144.5359,29373.0
2018-06-08 12:50:00,170.23,170.24,169.93,170.0,54462.0,144.5274,144.5359,144.2727,144.3321,54462.0
2018-06-08 12:55:00,169.99,169.99,169.72,169.72,27299.0,144.3236,144.3236,144.0944,144.0944,27299.0
2018-06-08 13:00:00,169.75,169.76,169.58,169.73,32459.0,144.1198,144.1283,143.9755,144.1029,32459.0
2018-06-08 13:05:00,169.74,169.74,169.59,169.59,21622.0,144.1114,144.1114,143.984,143.984,21622.0
2018-06-08 13:10:00,169.58,169.7,169.53,169.7,16698.0,143.9755,144.0774,143.9331,144.0774,16698.0
2018-06-08 13:15:00,169.68,169.68,169.41,169.49,20260.0,144.0604,144.0604,143.8312,143.8991,20260.0
2018-06-08 13:20:00,169.49,169.58,169.48,169.49,19690.0,143.8991,143.9755,143.8906,143.8991,19690.0
2018-06-08 13:25:00,169.48,169.48,169.31,169.39,26254.0,143.8906,143.8906,143.7463,143.8142,26254.0
2018-06-08 13:30:00,169.39,169.49,169.31,169.41,27893.0,143.8142,143.8991,143.7463,143.8312,27893.0
2018-06-08 13:35:00,169.41,169.6,169.33,169.52,45949.0,143.8312,143.9925,143.7633,143.9246,45949.0
2018-06-08 13:40:00,169.52,169.53,169.2,169.2,22727.0,143.9246,143.9331,143.6529,143.6529,22727.0
2018-06-08 13:45:00,169.21,169.37,169.21,169.3,24495.0,143.6614,143.7972,143.6614,143.7378,24495.0
2018-06-08 13:50:00,169.32,169.4,169.18,169.27,32045.0,143.7548,143.8227,143.6359,143.7123,32045.0
2018-06-08 13:55:00,169.28,169.41,169.24,169.37,25271.0,143.7208,143.8312,143.6869,143.7972,25271.0
2018-06-08 14:00:00,169.38,169.5,169.34,169.44,18006.0,143.8057,143.9076,143.7718,143.8567,18006.0
2018-06-08 14:05:00,169.45,169.5,169.43,169.47,25522.0,143.8651,143.9076,143.8482,143.8821,25522.0
2018-06-08 14:10:00,169.49,169.59,169.37,169.58,41644.0,143.8991,143.984,143.7972,143.9755,41644.0
2018-06-08 14:15:00,169.58,169.58,169.32,169.35,38450.0,143.9755,143.9755,143.7548,143.7802,38450.0
2018-06-08 14:20:00,169.34,169.41,169.28,169.33,33284.0,143.7718,143.8312,143.7208,143.7633,33284.0
2018-06-08 14:25:00,169.31,169.36,169.21,169.22,23879.0,143.7463,143.7887,143.6614,143.6699,23879.0
2018-06-08 14:30:00,169.21,169.21,168.94,169.02,26423.0,143.6614,143.6614,143.4321,143.5001,26423.0
2018-06-08 14:35:00,169.03,169.08,168.96,169.06,23231.0,143.5086,143.551,143.4491,143.534,23231.0
2018-06-08 14:40:00,169.06,169.12,169.0,169.03,42509.0,143.534,143.585,143.4831,143.5086,42509.0
2018-06-08 14:45:00,169.01,169.04,168.9,169.0,51945.0,143.4916,143.517,143.3982,143.4831,51945.0
2018-06-08 14:50:00,168.99,168.99,168.8,168.81,37731.0,143.4746,143.4746,143.3133,143.3218,37731.0
2018-06-08 14:55:00,168.81,168.82,168.72,168.73,32602.0,143.3218,143.3303,143.2454,143.2539,32602.0
2018-06-08 15:00:00,168.73,168.74,168.55,168.56,35537.0,143.2539,143.2623,143.101,143.1095,35537.0
2018-06-08 15:05:00,168.59,168.67,168.46,168.6,49303.0,143.135,143.2029,143.0246,143.1435,49303.0
2018-06-08 15:10:00,168.59,168.73,168.52,168.71,56562.0,143.135,143.2539,143.0756,143.2369,56562.0
2018-06-08 15:15:00,168.72,168.9,168.71,168.73,24331.0,143.2454,143.3982,143.2369,143.2539,24331.0
2018-06-08 15:20:00,168.74,168.91,168.74,168.87,22068.0,143.2623,143.4067,143.2623,143.3727,22068.0
2018-06-08 15:25:00,168.86,168.86,168.77,168.77,23929.0,143.3642,143.3642,143.2878,143.2878,23929.0
2018-06-08 15:30:00,168.78,168.94,168.75,168.91,37418.0,143.2963,143.4321,143.2708,143.4067,37418.0
2018-06-08 15:35:00,168.91,169.0,168.9,168.93,30876.0,143.4067,143.4831,143.3982,143.4237,30876.0
2018-06-08 15:40:00,168.93,168.94,168.85,168.87,43403.0,143.4237,143.4321,143.3557,143.3727,43403.0
2018-06-08 15:45:00,168.86,168.98,168.83,168.96,51539.0,143.3642,143.4661,143.3388,143.4491,51539.0
2018-06-08 15:50:00,168.96,169.09,168.95,169.02,89142.0,143.4491,143.5595,143.4406,143.5001,89142.0
2018-06-08 15:55:00,169.02,169.13,168.85,168.91,182070.0,143.5001,143.5935,143.3557,143.4067,182070.0
2018-06-11 09:30:00,169.04,169.04,167.78,168.19,104205.0,143.517,143.517,142.4473,142.7954,104205.0
2018-06-11 09:35:00,168.19,168.43,167.74,168.04,45368.0,142.7954,142.9992,142.4133,142.668,45368.0
2018-06-11 09:40:00,168.1,168.2,167.74,167.81,52331.0,142.719,142.8039,142.4133,142.4728,52331.0
2018-06-11 09:45:00,167.81,167.97,167.69,167.78,68964.0,142.4728,142.6086,142.3709,142.4473,68964.0
2018-06-11 09:50:00,167.78,167.79,167.46,167.61,74179.0,142.4473,142.4558,142.1756,142.303,74179.0
2018-06-11 09:55:00,167.58,167.6,167.17,167.17,89365.0,142.2775,142.2945,141.9294,141.9294,89365.0
2018-06-11 10:00:00,167.19,167.41,167.12,167.19,53833.0,141.9464,142.1332,141.8869,141.9464,53833.0
2018-06-11 10:05:00,167.18,167.19,166.89,166.9,46344.0,141.9379,141.9464,141.6917,141.7002,46344.0
2018-06-11 10:10:00,166.94,166.94,166.76,166.91,43502.0,141.7341,141.7341,141.5813,141.7087,43502.0
2018-06-11 10:15:00,166.92,166.97,166.88,166.91,36414.0,141.7171,141.7596,141.6832,141.7087,36414.0
2018-06-11 10:20:00,166.91,167.35,166.9,167.25,36981.0,141.7087,142.0822,141.7002,141.9973,36981.0
2018-06-11 10:25:00,167.26,167.26,166.92,166.92,18767.0,142.0058,142.0058,141.7171,141.7171,18767.0
2018-06-11 10:30:00,166.92,167.04,166.86,166.93,40031.0,141.7171,141.819,141.6662,141.7256,40031.0
2018-06-11 10:35:00,166.91,167.0,166.82,166.93,39721.0,141.7087,141.7851,141.6322,141.7256,39721.0
2018-06-11 10:40:00,166.93,167.28,166.92,167.17,23888.0,141.7256,142.0228,141.7171,141.9294,23888.0
2018-06-11 10:45:00,167.19,167.24,166.95,167.03,36616.0,141.9464,141.9888,141.7426,141.8105,36616.0
2018-06-11 10:50:00,167.06,167.13,166.93,166.97,139112.0,141.836,141.8954,141.7256,141.7596,139112.0
2018-06-11 10:55:00,166.97,167.01,166.86,166.86,39527.0,141.7596,141.7936,141.6662,141.6662,39527.0
2018-06-11 11:00:00,166.87,166.89,166.46,166.55,57108.0,141.6747,141.6917,141.3266,141.403,57108.0
2018-06-11 11:05:00,166.54,166.62,166.35,166.4,32103.0,141.3945,141.4624,141.2332,141.2757,32103.0
2018-06-11 11:10:00,166.43,166.47,166.26,166.47,45143.0,141.3011,141.3351,141.1568,141.3351,45143.0
2018-06-11 11:15:00,166.47,166.47,166.27,166.38,33114.0,141.3351,141.3351,141.1653,141.2587,33114.0
2018-06-11 11:20:00,166.4,166.88,166.4,166.88,31557.0,141.2757,141.6832,141.2757,141.6832,31557.0
2018-06-11 11:25:00,166.86,166.93,166.71,166.75,31536.0,141.6662,141.7256,141.5389,141.5728,31536.0
2018-06-11 11:30:00,166.78,166.89,166.71,166.79,28181.0,141.5983,141.6917,141.5389,141.6068,28181.0
2018-06-11 11:35:00,166.78,166.81,166.67,166.68,21954.0,141.5983,141.6238,141.5049,141.5134,21954.0
2018-06-11 11:40:00,166.7,166.83,166.7,166.81,19994.0,141.5304,141.6407,141.5304,141.6238,19994.0
2018-06-11 11:45:00,166.82,166.83,166.55,166.58,26905.0,141.6322,141.6407,141.403,141.4285,26905.0
2018-06-11 11:50:00,166.59,166.67,166.54,166.62,13267.0,141.437,141.5049,141.3945,141.4624,13267.0
2018-06-11 11:55:00,166.62,166.76,166.6,166.67,18717.0,141.4624,141.5813,141.4455,141.5049,18717.0
2018-06-11 12:00:00,166.7,166.86,166.7,166.86,13007.0,141.5304,141.6662,141.5304,141.6662,13007.0
2018-06-11 12:05:00,166.85,166.91,166.77,166.79,14957.0,141.6577,141.7087,141.5898,141.6068,14957.0
2018-06-11 12:10:00,166.79,166.85,166.67,166.67,19240.0,141.6068,141.6577,141.5049,141.5049,19240.0
2018-06-11 12:15:00,166.69,166.9,166.68,166.8,25646.0,141.5219,141.7002,141.5134,141.6153,25646.0
2018-06-11 12:20:00,166.82,167.05,166.8,166.99,22410.0,141.6322,141.8275,141.6153,141.7766,22410.0
2018-06-11 12:25:00,166.92,166.96,166.74,166.8,20997.0,141.7171,141.7511,141.5643,141.6153,20997.0
2018-06-11 12:30:00,166.81,166.84,166.67,166.7,23950.0,141.6238,141.6492,141.5049,141.5304,23950.0
2018-06-11 12:35:00,166.72,166.74,166.63,166.63,26218.0,141.5473,141.5643,141.4709,141.4709,26218.0
2018-06-11 12:40:00,166.62,166.67,166.55,166.55,23236.0,141.4624,141.5049,141.403,141.403,23236.0
2018-06-11 12:45:00,166.55,166.74,166.52,166.62,34101.0,141.403,141.5643,141.3775,141.4624,34101.0
2018-06-11 12:50:00,166.62,166.77,166.62,166.72,16543.0,141.4624,141.5898,141.4624,141.5473,16543.0
2018-06-11 12:55:00,166.7,166.77,166.66,166.75,10631.0,141.5304,141.5898,141.4964,141.5728,10631.0
2018-06-11 13:00:00,166.77,166.81,166.7,166.74,20294.0,141.5898,141.6238,141.5304,141.5643,20294.0
2018-06-11 13:05:00,166.72,166.85,166.72,166.84,13165.0,141.5473,141.6577,141.5473,141.6492,13165.0
2018-06-11 13:10:00,166.84,166.87,166.72,166.81,14174.0,141.6492,141.6747,141.5473,141.6238,14174.0
2018-06-11 13:15:00,166.81,166.84,166.76,166.76,12398.0,141.6238,141.6492,141.5813,141.5813,12398.0
2018-06-11 13:20:00,166.77,166.82,166.73,166.73,10946.0,141.5898,141.6322,141.5558,141.5558,10946.0
2018-06-11 13:25:00,166.74,166.77,166.72,166.76,14493.0,141.5643,141.5898,141.5473,141.5813,14493.0
2018-06-11 13:30:00,166.77,166.78,166.74,166.75,10627.0,141.5898,141.5983,141.5643,141.5728,10627.0
2018-06-11 13:35:00,166.76,166.87,166.76,166.87,13471.0,141.5813,141.6747,141.5813,141.6747,13471.0
2018-06-11 13:40:00,166.87,166.98,166.83,166.94,12326.0,141.6747,141.7681,141.6407,141.7341,12326.0
2018-06-11 13:45:00,166.95,166.99,166.91,166.92,16786.0,141.7426,141.7766,141.7087,141.7171,16786.0
2018-06-11 13:50:00,166.93,166.99,166.88,166.95,13953.0,141.7256,141.7766,141.6832,141.7426,13953.0
2018-06-11 13:55:00,166.95,166.98,166.91,166.96,14250.0,141.7426,141.7681,141.7087,141.7511,14250.0
2018-06-11 14:00:00,166.94,166.95,166.83,166.89,17392.0,141.7341,141.7426,141.6407,141.6917,17392.0
2018-06-11 14:05:00,166.88,166.9,166.79,166.83,13530.0,141.6832,141.7002,141.6068,141.6407,13530.0
2018-06-11 14:10:00,166.84,166.86,166.79,166.82,17723.0,141.6492,141.6662,141.6068,141.6322,17723.0
2018-06-11 14:15:00,166.8,166.87,166.78,166.79,8920.0,141.6153,141.6747,141.5983,141.6068,8920.0
2018-06-11 14:20:00,166.78,166.82,166.76,166.82,12607.0,141.5983,141.6322,141.5813,141.6322,12607.0
2018-06-11 14:25:00,166.84,166.84,166.8,166.83,6118.0,141.6492,141.6492,141.6153,141.6407,6118.0
2018-06-11 14:30:00,166.83,166.83,166.69,166.74,16312.0,141.6407,141.6407,141.5219,141.5643,16312.0
2018-06-11 14:35:00,166.74,166.83,166.73,166.78,8737.0,141.5643,141.6407,141.5558,141.5983,8737.0
2018-06-11 14:40:00,166.78,166.82,166.73,166.79,10283.0,141.5983,141.6322,141.5558,141.6068,10283.0
2018-06-11 14:45:00,166.78,166.82,166.76,166.79,8399.0,141.5983,141.6322,141.5813,141.6068,8399.0
2018-06-11 14:50:00,166.79,166.85,166.77,166.81,9464.0,141.6068,141.6577,141.5898,141.6238,9464.0
2018-06-11 14:55:00,166.82,166.87,166.78,166.86,10863.0,141.6322,141.6747,141.5983,141.6662,10863.0
2018-06-11 15:00:00,166.86,166.93,166.85,166.91,19069.0,141.6662,141.7256,141.6577,141.7087,19069.0
2018-06-11 15:05:00,166.92,167.0,166.92,166.94,14693.0,141.7171,141.7851,141.7171,141.7341,14693.0
2018-06-11 15:10:00,166.95,166.97,166.92,166.96,18159.0,141.7426,141.7596,141.7171,141.7511,18159.0
2018-06-11 15:15:00,166.96,166.96,166.89,166.9,19190.0,141.7511,141.7511,141.6917,141.7002,19190.0
2018-06-11 15:20:00,166.9,166.92,166.77,166.8,21029.0,141.7002,141.7171,141.5898,141.6153,21029.0
2018-06-11 15:25:00,166.81,166.85,166.79,166.82,17400.0,141.6238,141.6577,141.6068,141.6322,17400.0
2018-06-11 15:30:00,166.83,166.83,166.69,166.7,22207.0,141.6407,141.6407,141.5219,141.5304,22207.0
2018-06-11 15:35:00,166.71,166.73,166.66,166.67,30035.0,141.5389,141.5558,141.4964,141.5049,30035.0
2018-06-11 15:40:00,166.68,166.69,166.5,166.58,75530.0,141.5134,141.5219,141.3606,141.4285,75530.0
2018-06-11 15:45:00,166.61,166.7,166.59,166.69,72170.0,141.4539,141.5304,141.437,141.5219,72170.0
2018-06-11 15:50:00,166.68,166.84,166.57,166.81,78985.0,141.5134,141.6492,141.42,141.6238,78985.0
2018-06-11 15:55:00,166.8,166.84,166.4,166.49,230059.0,141.6153,141.6492,141.2757,141.3521,230059.0
2018-06-12 09:30:00,166.82,167.1,166.33,166.68,88023.0,141.6322,141.87,141.2162,141.5134,88023.0
2018-06-12 09:35:00,166.68,167.02,166.68,166.94,54988.0,141.5134,141.802,141.5134,141.7341,54988.0
2018-06-12 09:40:00,166.98,167.12,166.81,166.81,30234.0,141.7681,141.8869,141.6238,141.6238,30234.0
2018-06-12 09:45:00,166.81,166.89,166.63,166.73,23724.0,141.6238,141.6917,141.4709,141.5558,23724.0
2018-06-12 09:50:00,166.67,166.98,166.6,166.69,28558.0,141.5049,141.7681,141.4455,141.5219,28558.0
2018-06-12 09:55:00,166.71,166.9,166.52,166.9,20559.0,141.5389,141.7002,141.3775,141.7002,20559.0
2018-06-12 10:00:00,166.87,166.87,166.53,166.61,19597.0,141.6747,141.6747,141.386,141.4539,19597.0
2018-06-12 10:05:00,166.61,166.7,166.48,166.7,56285.0,141.4539,141.5304,141.3436,141.5304,56285.0
2018-06-12 10:10:00,166.71,166.81,166.62,166.65,13412.0,141.5389,141.6238,141.4624,141.4879,13412.0
2018-06-12 10:15:00,166.65,166.68,166.52,166.61,26775.0,141.4879,141.5134,141.3775,141.4539,26775.0
2018-06-12 10:20:00,166.59,166.95,166.58,166.87,38665.0,141.437,141.7426,141.4285,141.6747,38665.0
2018-06-12 10:25:00,166.87,166.96,166.85,166.94,40014.0,141.6747,141.7511,141.6577,141.7341,40014.0
2018-06-12 10:30:00,166.93,167.03,166.93,167.0,27826.0,141.7256,141.8105,141.7256,141.7851,27826.0
2018-06-12 10:35:00,167.01,167.24,167.0,167.1,61472.0,141.7936,141.9888,141.7851,141.87,61472.0
2018-06-12 10:40:00,167.13,167.14,166.87,166.93,27190.0,141.8954,141.9039,141.6747,141.7256,27190.0
2018-06-12 10:45:00,166.94,167.01,166.88,166.93,31297.0,141.7341,141.7936,141.6832,141.7256,31297.0
2018-06-12 10:50:00,166.94,167.0,166.71,166.71,19888.0,141.7341,141.7851,141.5389,141.5389,19888.0
2018-06-12 10:55:00,166.69,166.87,166.45,166.81,69151.0,141.5219,141.6747,141.3181,141.6238,69151.0
2018-06-12 11:00:00,166.8,166.8,166.61,166.68,29403.0,141.6153,141.6153,141.4539,141.5134,29403.0
2018-06-12 11:05:00,166.67,166.69,166.6,166.62,14617.0,141.5049,141.5219,141.4455,141.4624,14617.0
2018-06-12 11:10:00,166.62,166.64,166.51,166.54,38222.0,141.4624,141.4794,141.369,141.3945,38222.0
2018-06-12 11:15:00,166.53,166.54,166.43,166.43,11910.0,141.386,141.3945,141.3011,141.3011,11910.0
2018-06-12 11:20:00,166.42,166.42,166.38,166.41,16626.0,141.2926,141.2926,141.2587,141.2841,16626.0
2018-06-12 11:25:00,166.41,166.48,166.36,166.47,18846.0,141.2841,141.3436,141.2417,141.3351,18846.0
2018-06-12 11:30:00,166.49,166.49,166.34,166.42,20617.0,141.3521,141.3521,141.2247,141.2926,20617.0
2018-06-12 11:35:00,166.45,166.51,166.41,166.45,11269.0,141.3181,141.369,141.2841,141.3181,11269.0
2018-06-12 11:40:00,166.43,166.45,166.3,166.32,15039.0,141.3011,141.3181,141.1908,141.2077,15039.0
2018-06-12 11:45:00,166.33,166.34,166.23,166.28,20831.0,141.2162,141.2247,141.1313,141.1738,20831.0
2018-06-12 11:50:00,166.28,166.48,166.28,166.48,25035.0,141.1738,141.3436,141.1738,141.3436,25035.0
2018-06-12 11:55:00,166.47,166.53,166.42,166.53,25458.0,141.3351,141.386,141.2926,141.386,25458.0
2018-06-12 12:00:00,166.52,166.58,166.52,166.56,13560.0,141.3775,141.4285,141.3775,141.4115,13560.0
2018-06-12 12:05:00,166.55,166.68,166.55,166.58,15308.0,141.403,141.5134,141.403,141.4285,15308.0
2018-06-12 12:10:00,166.6,166.6,166.45,166.48,20973.0,141.4455,141.4455,141.3181,141.3436,20973.0
2018-06-12 12:15:00,166.5,166.53,166.47,166.51,11888.0,141.3606,141.386,141.3351,141.369,11888.0
2018-06-12 12:20:00,166.52,166.67,166.51,166.67,20337.0,141.3775,141.5049,141.369,141.5049,20337.0
2018-06-12 12:25:00,166.69,166.76,166.59,166.74,9150.0,141.5219,141.5813,141.437,141.5643,9150.0
2018-06-12 12:30:00,166.73,166.77,166.67,166.67,14669.0,141.5558,141.5898,141.5049,141.5049,14669.0
2018-06-12 12:35:00,166.68,166.79,166.66,166.75,12383.0,141.5134,141.6068,141.4964,141.5728,12383.0
2018-06-12 12:40:00,166.75,166.8,166.73,166.75,12309.0,141.5728,141.6153,141.5558,141.5728,12309.0
2018-06-12 12:45:00,166.76,166.8,166.74,166.77,12156.0,141.5813,141.6153,141.5643,141.5898,12156.0
2018-06-12 12:50:00,166.78,166.88,166.78,166.88,17393.0,141.5983,141.6832,141.5983,141.6832,17393.0
2018-06-12 12:55:00,166.89,166.9,166.75,166.75,12974.0,141.6917,141.7002,141.5728,141.5728,12974.0
2018-06-12 13:00:00,166.75,166.83,166.75,166.76,15121.0,141.5728,141.6407,141.5728,141.5813,15121.0
2018-06-12 13:05:00,166.75,166.9,166.74,166.81,36792.0,141.5728,141.7002,141.5643,141.6238,36792.0
2018-06-12 13:10:00,166.82,166.85,166.64,166.66,22494.0,141.6322,141.6577,141.4794,141.4964,22494.0
2018-06-12 13:15:00,166.67,166.77,166.62,166.69,22590.0,141.5049,141.5898,141.4624,141.5219,22590.0
2018-06-12 13:20:00,166.69,166.77,166.68,166.73,11456.0,141.5219,141.5898,141.5134,141.5558,11456.0
2018-06-12 13:25:00,166.74,166.79,166.59,166.76,48067.0,141.5643,141.6068,141.437,141.5813,48067.0
2018-06-12 13:30:00,166.78,166.85,166.73,166.8,15080.0,141.5983,141.6577,141.5558,141.6153,15080.0
2018-06-12 13:35:00,166.81,166.82,166.69,166.7,17972.0,141.6238,141.6322,141.5219,141.5304,17972.0
2018-06-12 13:40:00,166.7,166.72,166.65,166.71,20587.0,141.5304,141.5473,141.4879,141.5389,20587.0
2018-06-12 13:45:00,166.72,166.82,166.71,166.81,22896.0,141.5473,141.6322,141.5389,141.6238,22896.0
2018-06-12 13:50:00,166.82,166.82,166.76,166.8,64487.0,141.6322,141.6322,141.5813,141.6153,64487.0
2018-06-12 13:55:00,166.82,166.86,166.73,166.79,19747.0,141.6322,141.6662,141.5558,141.6068,19747.0
2018-06-12 14:00:00,166.78,166.78,166.71,166.77,10354.0,141.5983,141.5983,141.5389,141.5898,10354.0
2018-06-12 14:05:00,166.77,166.79,166.69,166.72,14612.0,141.5898,141.6068,141.5219,141.5473,14612.0
2018-06-12 14:10:00,166.71,166.78,166.69,166.78,11276.0,141.5389,141.5983,141.5219,141.5983,11276.0
2018-06-12 14:15:00,166.77,166.79,166.73,166.73,18549.0,141.5898,141.6068,141.5558,141.5558,18549.0
2018-06-12 14:20:00,166.72,166.75,166.72,166.74,8430.0,141.5473,141.5728,141.5473,141.5643,8430.0
2018-06-12 14:25:00,166.74,166.74,166.63,166.68,38439.0,141.5643,141.5643,141.4709,141.5134,38439.0
2018-06-12 14:30:00,166.64,166.64,166.53,166.57,9469.0,141.4794,141.4794,141.386,141.42,9469.0
2018-06-12 14:35:00,166.56,166.59,166.5,166.58,12847.0,141.4115,141.437,141.3606,141.4285,12847.0
2018-06-12 14:40:00,166.59,166.7,166.57,166.7,10157.0,141.437,141.5304,141.42,141.5304,10157.0
2018-06-12 14:45:00,166.7,166.85,166.7,166.85,47059.0,141.5304,141.6577,141.5304,141.6577,47059.0
2018-06-12 14:50:00,166.83,166.83,166.79,166.8,21097.0,141.6407,141.6407,141.6068,141.6153,21097.0
2018-06-12 14:55:00,166.8,166.81,166.73,166.74,23487.0,141.6153,141.6238,141.5558,141.5643,23487.0
2018-06-12 15:00:00,166.75,166.78,166.72,166.78,19723.0,141.5728,141.5983,141.5473,141.5983,19723.0
2018-06-12 15:05:00,166.78,166.85,166.69,166.73,30355.0,141.5983,141.6577,141.5219,141.5558,30355.0
2018-06-12 15:10:00,166.74,166.75,166.68,166.75,19122.0,141.5643,141.5728,141.5134,141.5728,19122.0
2018-06-12 15:15:00,166.73,166.75,166.71,166.71,16005.0,141.5558,141.5728,141.5389,141.5389,16005.0
2018-06-12 15:20:00,166.71,166.77,166.7,166.75,21992.0,141.5389,141.5898,141.5304,141.5728,21992.0
2018-06-12 15:25:00,166.74,166.83,166.73,166.82,29100.0,141.5643,141.6407,141.5558,141.6322,29100.0
2018-06-12 15:30:00,166.82,166.83,166.71,166.72,22072.0,141.6322,141.6407,141.5389,141.5473,22072.0
2018-06-12 15:35:00,166.72,166.75,166.7,166.75,22467.0,141.5473,141.5728,141.5304,141.5728,22467.0
2018-06-12 15:40:00,166.75,166.78,166.67,166.72,32355.0,141.5728,141.5983,141.5049,141.5473,32355.0
2018-06-12 15:45:00,166.7,166.77,166.62,166.77,60566.0,141.5304,141.5898,141.4624,141.5898,60566.0
2018-06-12 15:50:00,166.77,166.82,166.72,166.75,76142.0,141.5898,141.6322,141.5473,141.5728,76142.0
2018-06-12 15:55:00,166.75,166.85,166.72,166.74,161779.0,141.5728,141.6577,141.5473,141.5643,161779.0
2018-06-13 09:30:00,166.99,167.13,166.68,166.95,59195.0,141.7766,141.8954,141.5134,141.7426,59195.0
2018-06-13 09:35:00,166.95,167.13,166.88,167.01,20354.0,141.7426,141.8954,141.6832,141.7936,20354.0
2018-06-13 09:40:00,166.98,167.05,166.88,166.93,12037.0,141.7681,141.8275,141.6832,141.7256,12037.0
2018-06-13 09:45:00,166.93,167.04,166.85,166.88,19814.0,141.7256,141.819,141.6577,141.6832,19814.0
2018-06-13 09:50:00,166.89,167.13,166.89,167.06,166892.0,141.6917,141.8954,141.6917,141.836,166892.0
2018-06-13 09:55:00,167.01,167.08,166.8,166.8,13836.0,141.7936,141.853,141.6153,141.6153,13836.0
2018-06-13 10:00:00,166.79,166.97,166.7,166.95,19373.0,141.6068,141.7596,141.5304,141.7426,19373.0
2018-06-13 10:05:00,166.95,166.95,166.58,166.69,20375.0,141.7426,141.7426,141.4285,141.5219,20375.0
2018-06-13 10:10:00,166.68,166.93,166.68,166.89,22665.0,141.5134,141.7256,141.5134,141.6917,22665.0
2018-06-13 10:15:00,166.9,166.94,166.82,166.88,12826.0,141.7002,141.7341,141.6322,141.6832,12826.0
2018-06-13 10:20:00,166.88,167.07,166.78,167.07,42577.0,141.6832,141.8445,141.5983,141.8445,42577.0
2018-06-13 10:25:00,167.07,167.12,166.87,166.88,21102.0,141.8445,141.8869,141.6747,141.6832,21102.0
2018-06-13 10:30:00,166.89,166.93,166.75,166.82,51802.0,141.6917,141.7256,141.5728,141.6322,51802.0
2018-06-13 10:35:00,166.84,166.99,166.84,166.91,20412.0,141.6492,141.7766,141.6492,141.7087,20412.0
2018-06-13 10:40:00,166.91,167.02,166.86,166.99,36945.0,141.7087,141.802,141.6662,141.7766,36945.0
2018-06-13 10:45:00,166.98,167.11,166.98,167.03,31793.0,141.7681,141.8785,141.7681,141.8105,31793.0
2018-06-13 10:50:00,167.05,167.17,167.05,167.09,19613.0,141.8275,141.9294,141.8275,141.8615,19613.0
2018-06-13 10:55:00,167.08,167.11,166.98,167.1,16008.0,141.853,141.8785,141.7681,141.87,16008.0
2018-06-13 11:00:00,167.11,167.19,167.07,167.17,35858.0,141.8785,141.9464,141.8445,141.9294,35858.0
2018-06-13 11:05:00,167.18,167.27,167.15,167.21,17226.0,141.9379,142.0143,141.9124,141.9634,17226.0
2018-06-13 11:10:00,167.19,167.53,167.19,167.43,35516.0,141.9464,142.235,141.9464,142.1501,35516.0
2018-06-13 11:15:00,167.43,167.52,167.36,167.52,12060.0,142.1501,142.2266,142.0907,142.2266,12060.0
2018-06-13 11:20:00,167.52,167.61,167.49,167.49,28235.0,142.2266,142.303,142.2011,142.2011,28235.0
2018-06-13 11:25:00,167.48,167.49,167.4,167.46,14367.0,142.1926,142.2011,142.1247,142.1756,14367.0
2018-06-13 11:30:00,167.45,167.56,167.44,167.5,16169.0,142.1671,142.2605,142.1586,142.2096,16169.0
2018-06-13 11:35:00,167.5,167.5,167.4,167.5,10967.0,142.2096,142.2096,142.1247,142.2096,10967.0
2018-06-13 11:40:00,167.51,167.51,167.45,167.45,16764.0,142.2181,142.2181,142.1671,142.1671,16764.0
2018-06-13 11:45:00,167.45,167.48,167.4,167.4,9072.0,142.1671,142.1926,142.1247,142.1247,9072.0
2018-06-13 11:50:00,167.41,167.5,167.39,167.44,14089.0,142.1332,142.2096,142.1162,142.1586,14089.0
2018-06-13 11:55:00,167.43,167.43,167.31,167.36,11847.0,142.1501,142.1501,142.0483,142.0907,11847.0
2018-06-13 12:00:00,167.37,167.42,167.28,167.28,8654.0,142.0992,142.1416,142.0228,142.0228,8654.0
2018-06-13 12:05:00,167.28,167.31,167.25,167.3,6693.0,142.0228,142.0483,141.9973,142.0398,6693.0
2018-06-13 12:10:00,167.28,167.32,167.27,167.32,6204.0,142.0228,142.0567,142.0143,142.0567,6204.0
2018-06-13 12:15:00,167.31,167.31,167.25,167.25,6022.0,142.0483,142.0483,141.9973,141.9973,6022.0
2018-06-13 12:20:00,167.25,167.3,167.24,167.28,6917.0,141.9973,142.0398,141.9888,142.0228,6917.0
2018-06-13 12:25:00,167.3,167.32,167.25,167.31,14469.0,142.0398,142.0567,141.9973,142.0483,14469.0
2018-06-13 12:30:00,167.31,167.32,167.26,167.32,7960.0,142.0483,142.0567,142.0058,142.0567,7960.0
2018-06-13 12:35:00,167.32,167.42,167.32,167.38,6143.0,142.0567,142.1416,142.0567,142.1077,6143.0
2018-06-13 12:40:00,167.38,167.39,167.26,167.35,15969.0,142.1077,142.1162,142.0058,142.0822,15969.0
2018-06-13 12:45:00,167.37,167.39,167.33,167.38,7068.0,142.0992,142.1162,142.0652,142.1077,7068.0
2018-06-13 12:50:00,167.38,167.43,167.33,167.38,4894.0,142.1077,142.1501,142.0652,142.1077,4894.0
2018-06-13 12:55:00,167.37,167.37,167.31,167.33,8042.0,142.0992,142.0992,142.0483,142.0652,8042.0
2018-06-13 13:00:00,167.32,167.37,167.26,167.35,11827.0,142.0567,142.0992,142.0058,142.0822,11827.0
2018-06-13 13:05:00,167.36,167.37,167.32,167.32,6545.0,142.0907,142.0992,142.0567,142.0567,6545.0
2018-06-13 13:10:00,167.33,167.38,167.28,167.36,8623.0,142.0652,142.1077,142.0228,142.0907,8623.0
2018-06-13 13:15:00,167.38,167.46,167.38,167.46,9553.0,142.1077,142.1756,142.1077,142.1756,9553.0
2018-06-13 13:20:00,167.47,167.48,167.44,167.46,22068.0,142.1841,142.1926,142.1586,142.1756,22068.0
2018-06-13 13:25:00,167.46,167.5,167.45,167.46,20388.0,142.1756,142.2096,142.1671,142.1756,20388.0
2018-06-13 13:30:00,167.46,167.46,167.24,167.24,5128.0,142.1756,142.1756,141.9888,141.9888,5128.0
2018-06-13 13:35:00,167.23,167.34,167.15,167.31,25136.0,141.9803,142.0737,141.9124,142.0483,25136.0
2018-06-13 13:40:00,167.31,167.31,167.21,167.21,4685.0,142.0483,142.0483,141.9634,141.9634,4685.0
2018-06-13 13:45:00,167.16,167.16,167.01,167.1,12998.0,141.9209,141.9209,141.7936,141.87,12998.0
2018-06-13 13:50:00,167.12,167.14,167.04,167.11,8345.0,141.8869,141.9039,141.819,141.8785,8345.0
2018-06-13 13:55:00,167.11,167.15,167.1,167.12,9680.0,141.8785,141.9124,141.87,141.8869,9680.0
2018-06-13 14:00:00,167.12,167.16,166.86,166.97,40412.0,141.8869,141.9209,141.6662,141.7596,40412.0
2018-06-13 14:05:00,166.98,167.07,166.94,166.99,23329.0,141.7681,141.8445,141.7341,141.7766,23329.0
2018-06-13 14:10:00,166.99,167.15,166.96,167.05,17057.0,141.7766,141.9124,141.7511,141.8275,17057.0
2018-06-13 14:15:00,167.05,167.06,166.99,167.05,14137.0,141.8275,141.836,141.7766,141.8275,14137.0
2018-06-13 14:20:00,167.02,167.02,166.9,166.93,33652.0,141.802,141.802,141.7002,141.7256,33652.0
2018-06-13 14:25:00,166.95,166.99,166.86,166.92,16682.0,141.7426,141.7766,141.6662,141.7171,16682.0
2018-06-13 14:30:00,166.92,166.97,166.83,166.86,21284.0,141.7171,141.7596,141.6407,141.6662,21284.0
2018-06-13 14:35:00,166.86,166.9,166.8,166.89,13263.0,141.6662,141.7002,141.6153,141.6917,13263.0
2018-06-13 14:40:00,166.89,167.12,166.89,167.1,60820.0,141.6917,141.8869,141.6917,141.87,60820.0
2018-06-13 14:45:00,167.07,167.13,167.0,167.1,18044.0,141.8445,141.8954,141.7851,141.87,18044.0
2018-06-13 14:50:00,167.09,167.2,166.99,167.06,36509.0,141.8615,141.9549,141.7766,141.836,36509.0
2018-06-13 14:55:00,167.06,167.15,167.03,167.07,11859.0,141.836,141.9124,141.8105,141.8445,11859.0
2018-06-13 15:00:00,167.06,167.28,167.05,167.25,27263.0,141.836,142.0228,141.8275,141.9973,27263.0
2018-06-13 15:05:00,167.27,167.37,167.24,167.27,15911.0,142.0143,142.0992,141.9888,142.0143,15911.0
2018-06-13 15:10:00,167.27,167.33,167.22,167.22,9789.0,142.0143,142.0652,141.9718,141.9718,9789.0
2018-06-13 15:15:00,167.22,167.33,167.16,167.16,19450.0,141.9718,142.0652,141.9209,141.9209,19450.0
2018-06-13 15:20:00,167.17,167.17,167.02,167.14,44782.0,141.9294,141.9294,141.802,141.9039,44782.0
2018-06-13 15:25:00,167.14,167.23,167.11,167.15,24214.0,141.9039,141.9803,141.8785,141.9124,24214.0
2018-06-13 15:30:00,167.14,167.23,167.14,167.17,74581.0,141.9039,141.9803,141.9039,141.9294,74581.0
2018-06-13 15:35:00,167.18,167.22,167.09,167.22,23775.0,141.9379,141.9718,141.8615,141.9718,23775.0
2018-06-13 15:40:00,167.2,167.2,167.08,167.19,30377.0,141.9549,141.9549,141.853,141.9464,30377.0
2018-06-13 15:45:00,167.17,167.17,166.86,166.88,57384.0,141.9294,141.9294,141.6662,141.6832,57384.0
2018-06-13 15:50:00,166.87,166.94,166.68,166.7,41861.0,141.6747,141.7341,141.5134,141.5304,41861.0
2018-06-13 15:55:00,166.69,166.78,166.55,166.63,193874.0,141.5219,141.5983,141.403,141.4709,193874.0
2018-06-14 09:30:00,167.04,167.59,166.68,167.58,108759.0,141.819,142.286,141.5134,142.2775,108759.0
2018-06-14 09:35:00,167.55,167.94,167.55,167.81,38346.0,142.252,142.5831,142.252,142.4728,38346.0
2018-06-14 09:40:00,167.86,167.9,167.47,167.47,28794.0,142.5152,142.5492,142.1841,142.1841,28794.0
2018-06-14 09:45:00,167.54,167.73,167.52,167.63,20287.0,142.2435,142.4048,142.2266,142.3199,20287.0
2018-06-14 09:50:00,167.63,167.66,167.17,167.3,36987.0,142.3199,142.3454,141.9294,142.0398,36987.0
2018-06-14 09:55:00,167.28,167.44,167.25,167.4,22638.0,142.0228,142.1586,141.9973,142.1247,22638.0
2018-06-14 10:00:00,167.46,167.68,167.41,167.62,24939.0,142.1756,142.3624,142.1332,142.3115,24939.0
2018-06-14 10:05:00,167.59,167.7,167.51,167.65,24125.0,142.286,142.3794,142.2181,142.3369,24125.0
2018-06-14 10:10:00,167.66,167.89,167.63,167.85,33497.0,142.3454,142.5407,142.3199,142.5067,33497.0
2018-06-14 10:15:00,167.87,167.87,167.69,167.77,12566.0,142.5237,142.5237,142.3709,142.4388,12566.0
2018-06-14 10:20:00,167.77,167.84,167.48,167.57,22240.0,142.4388,142.4982,142.1926,142.269,22240.0
2018-06-14 10:25:00,167.57,167.71,167.57,167.59,14847.0,142.269,142.3879,142.269,142.286,14847.0
2018-06-14 10:30:00,167.58,167.58,167.4,167.47,18980.0,142.2775,142.2775,142.1247,142.1841,18980.0
2018-06-14 10:35:00,167.47,167.51,167.41,167.5,21431.0,142.1841,142.2181,142.1332,142.2096,21431.0
2018-06-14 10:40:00,167.52,167.52,167.44,167.48,16512.0,142.2266,142.2266,142.1586,142.1926,16512.0
2018-06-14 10:45:00,167.5,167.55,167.39,167.42,22549.0,142.2096,142.252,142.1162,142.1416,22549.0
2018-06-14 10:50:00,167.44,167.44,167.32,167.4,20729.0,142.1586,142.1586,142.0567,142.1247,20729.0
2018-06-14 10:55:00,167.44,167.48,167.33,167.4,21688.0,142.1586,142.1926,142.0652,142.1247,21688.0
2018-06-14 11:00:00,167.39,167.41,167.07,167.16,22324.0,142.1162,142.1332,141.8445,141.9209,22324.0
2018-06-14 11:05:00,167.16,167.22,167.09,167.19,10709.0,141.9209,141.9718,141.8615,141.9464,10709.0
2018-06-14 11:10:00,167.18,167.35,167.14,167.24,23779.0,141.9379,142.0822,141.9039,141.9888,23779.0
2018-06-14 11:15:00,167.25,167.25,167.06,167.08,10103.0,141.9973,141.9973,141.836,141.853,10103.0
2018-06-14 11:20:00,167.08,167.21,167.08,167.12,8047.0,141.853,141.9634,141.853,141.8869,8047.0
2018-06-14 11:25:00,167.13,167.3,167.11,167.24,8271.0,141.8954,142.0398,141.8785,141.9888,8271.0
2018-06-14 11:30:00,167.24,167.33,167.22,167.24,7423.0,141.9888,142.0652,141.9718,141.9888,7423.0
2018-06-14 11:35:00,167.23,167.24,167.09,167.1,9650.0,141.9803,141.9888,141.8615,141.87,9650.0
2018-06-14 11:40:00,167.09,167.13,167.03,167.09,11080.0,141.8615,141.8954,141.8105,141.8615,11080.0
2018-06-14 11:45:00,167.07,167.08,167.02,167.02,6831.0,141.8445,141.853,141.802,141.802,6831.0
2018-06-14 11:50:00,167.05,167.16,167.04,167.1,8633.0,141.8275,141.9209,141.819,141.87,8633.0
2018-06-14 11:55:00,167.1,167.2,167.02,167.2,7451.0,141.87,141.9549,141.802,141.9549,7451.0
2018-06-14 12:00:00,167.2,167.24,167.1,167.14,8341.0,141.9549,141.9888,141.87,141.9039,8341.0
2018-06-14 12:05:00,167.15,167.18,167.1,167.18,6505.0,141.9124,141.9379,141.87,141.9379,6505.0
2018-06-14 12:10:00,167.19,167.19,167.13,167.16,4400.0,141.9464,141.9464,141.8954,141.9209,4400.0
2018-06-14 12:15:00,167.17,167.17,167.04,167.04,6799.0,141.9294,141.9294,141.819,141.819,6799.0
2018-06-14 12:20:00,167.06,167.13,167.02,167.03,6881.0,141.836,141.8954,141.802,141.8105,6881.0
2018-06-14 12:25:00,167.02,167.12,167.01,167.06,6554.0,141.802,141.8869,141.7936,141.836,6554.0
2018-06-14 12:30:00,167.05,167.05,166.95,166.98,7239.0,141.8275,141.8275,141.7426,141.7681,7239.0
2018-06-14 12:35:00,166.96,166.99,166.91,166.92,9869.0,141.7511,141.7766,141.7087,141.7171,9869.0
2018-06-14 12:40:00,166.93,167.0,166.93,166.98,8074.0,141.7256,141.7851,141.7256,141.7681,8074.0
2018-06-14 12:45:00,166.96,167.0,166.93,166.95,5592.0,141.7511,141.7851,141.7256,141.7426,5592.0
2018-06-14 12:50:00,166.96,167.01,166.93,166.95,6821.0,141.7511,141.7936,141.7256,141.7426,6821.0
2018-06-14 12:55:00,166.94,166.98,166.92,166.94,10327.0,141.7341,141.7681,141.7171,141.7341,10327.0
2018-06-14 13:00:00,166.94,166.96,166.87,166.88,6714.0,141.7341,141.7511,141.6747,141.6832,6714.0
2018-06-14 13:05:00,166.89,166.9,166.85,166.87,5565.0,141.6917,141.7002,141.6577,141.6747,5565.0
2018-06-14 13:10:00,166.85,166.88,166.84,166.85,7800.0,141.6577,141.6832,141.6492,141.6577,7800.0
2018-06-14 13:15:00,166.85,166.93,166.82,166.93,10057.0,141.6577,141.7256,141.6322,141.7256,10057.0
2018-06-14 13:20:00,166.93,167.06,166.93,167.06,5809.0,141.7256,141.836,141.7256,141.836,5809.0
2018-06-14 13:25:00,167.07,167.19,167.07,167.16,9254.0,141.8445,141.9464,141.8445,141.9209,9254.0
2018-06-14 13:30:00,167.17,167.3,167.14,167.28,8277.0,141.9294,142.0398,141.9039,142.0228,8277.0
2018-06-14 13:35:00,167.27,167.33,167.24,167.28,4750.0,142.0143,142.0652,141.9888,142.0228,4750.0
2018-06-14 13:40:00,167.28,167.31,167.26,167.28,5995.0,142.0228,142.0483,142.0058,142.0228,5995.0
2018-06-14 13:45:00,167.28,167.29,167.22,167.22,6396.0,142.0228,142.0313,141.9718,141.9718,6396.0
2018-06-14 13:50:00,167.22,167.23,167.15,167.2,11702.0,141.9718,141.9803,141.9124,141.9549,11702.0
2018-06-14 13:55:00,167.2,167.22,167.11,167.12,8511.0,141.9549,141.9718,141.8785,141.8869,8511.0
2018-06-14 14:00:00,167.12,167.14,167.02,167.07,6467.0,141.8869,141.9039,141.802,141.8445,6467.0
2018-06-14 14:05:00,167.08,167.18,167.08,167.17,5031.0,141.853,141.9379,141.853,141.9294,5031.0
2018-06-14 14:10:00,167.15,167.15,167.06,167.12,11598.0,141.9124,141.9124,141.836,141.8869,11598.0
2018-06-14 14:15:00,167.1,167.1,166.95,166.99,8927.0,141.87,141.87,141.7426,141.7766,8927.0
2018-06-14 14:20:00,166.99,166.99,166.88,166.91,7393.0,141.7766,141.7766,141.6832,141.7087,7393.0
2018-06-14 14:25:00,166.91,166.93,166.87,166.91,20484.0,141.7087,141.7256,141.6747,141.7087,20484.0
2018-06-14 14:30:00,166.93,166.98,166.89,166.9,7972.0,141.7256,141.7681,141.6917,141.7002,7972.0
2018-06-14 14:35:00,166.89,166.92,166.86,166.92,9940.0,141.6917,141.7171,141.6662,141.7171,9940.0
2018-06-14 14:40:00,166.93,166.98,166.92,166.97,7305.0,141.7256,141.7681,141.7171,141.7596,7305.0
2018-06-14 14:45:00,166.95,166.98,166.93,166.94,9331.0,141.7426,141.7681,141.7256,141.7341,9331.0
2018-06-14 14:50:00,166.96,167.01,166.95,166.98,8137.0,141.7511,141.7936,141.7426,141.7681,8137.0
2018-06-14 14:55:00,166.99,167.02,166.93,166.94,11049.0,141.7766,141.802,141.7256,141.7341,11049.0
2018-06-14 15:00:00,166.95,166.95,166.84,166.86,17408.0,141.7426,141.7426,141.6492,141.6662,17408.0
2018-06-14 15:05:00,166.86,166.96,166.81,166.96,14217.0,141.6662,141.7511,141.6238,141.7511,14217.0
2018-06-14 15:10:00,166.97,166.99,166.92,166.95,11112.0,141.7596,141.7766,141.7171,141.7426,11112.0
2018-06-14 15:15:00,166.94,167.0,166.93,166.95,23741.0,141.7341,141.7851,141.7256,141.7426,23741.0
2018-06-14 15:20:00,166.95,167.04,166.94,167.03,19514.0,141.7426,141.819,141.7341,141.8105,19514.0
2018-06-14 15:25:00,167.06,167.1,167.03,167.09,14860.0,141.836,141.87,141.8105,141.8615,14860.0
2018-06-14 15:30:00,167.09,167.16,167.08,167.16,18035.0,141.8615,141.9209,141.853,141.9209,18035.0
2018-06-14 15:35:00,167.15,167.16,167.08,167.11,22045.0,141.9124,141.9209,141.853,141.8785,22045.0
2018-06-14 15:40:00,167.12,167.22,167.12,167.19,19468.0,141.8869,141.9718,141.8869,141.9464,19468.0
2018-06-14 15:45:00,167.19,167.19,167.09,167.18,32027.0,141.9464,141.9464,141.8615,141.9379,32027.0
2018-06-14 15:50:00,167.17,167.17,167.03,167.09,44595.0,141.9294,141.9294,141.8105,141.8615,44595.0
2018-06-14 15:55:00,167.08,167.1,166.95,167.07,180801.0,141.853,141.87,141.7426,141.8445,180801.0
2018-06-15 09:30:00,166.1,166.6,165.76,166.37,1497635.0,141.021,141.4455,140.7323,141.2502,1497635.0
2018-06-15 09:35:00,166.37,166.58,166.09,166.19,32162.0,141.2502,141.4285,141.0125,141.0974,32162.0
2018-06-15 09:40:00,166.25,166.43,166.07,166.11,51470.0,141.1483,141.3011,140.9955,141.0294,51470.0
2018-06-15 09:45:00,166.11,166.21,165.82,165.98,35511.0,141.0294,141.1143,140.7832,140.9191,35511.0
2018-06-15 09:50:00,165.99,165.99,165.65,165.7,42573.0,140.9276,140.9276,140.6389,140.6813,42573.0
2018-06-15 09:55:00,165.72,165.9,165.72,165.78,38099.0,140.6983,140.8512,140.6983,140.7493,38099.0
2018-06-15 10:00:00,165.8,165.82,165.59,165.63,30480.0,140.7662,140.7832,140.588,140.6219,30480.0
2018-06-15 10:05:00,165.65,165.75,165.53,165.54,23574.0,140.6389,140.7238,140.537,140.5455,23574.0
2018-06-15 10:10:00,165.54,165.6,165.46,165.6,18242.0,140.5455,140.5964,140.4776,140.5964,18242.0
2018-06-15 10:15:00,165.59,165.62,165.51,165.54,16343.0,140.588,140.6134,140.52,140.5455,16343.0
2018-06-15 10:20:00,165.55,165.82,165.55,165.78,24904.0,140.554,140.7832,140.554,140.7493,24904.0
2018-06-15 10:25:00,165.78,165.79,165.6,165.62,15914.0,140.7493,140.7578,140.5964,140.6134,15914.0
2018-06-15 10:30:00,165.66,165.66,165.35,165.39,30231.0,140.6474,140.6474,140.3842,140.4182,30231.0
2018-06-15 10:35:00,165.37,165.5,165.28,165.35,25823.0,140.4012,140.5115,140.3248,140.3842,25823.0
2018-06-15 10:40:00,165.36,165.37,165.07,165.09,35313.0,140.3927,140.4012,140.1465,140.1635,35313.0
2018-06-15 10:45:00,165.08,165.08,164.79,164.89,47136.0,140.155,140.155,139.9087,139.9936,47136.0
2018-06-15 10:50:00,164.89,164.91,164.59,164.6,43286.0,139.9936,140.0106,139.7389,139.7474,43286.0
2018-06-15 10:55:00,164.62,165.02,164.61,165.02,36283.0,139.7644,140.104,139.7559,140.104,36283.0
2018-06-15 11:00:00,165.01,165.15,164.96,165.15,25486.0,140.0955,140.2144,140.0531,140.2144,25486.0
2018-06-15 11:05:00,165.16,165.2,165.11,165.13,21813.0,140.2229,140.2568,140.1804,140.1974,21813.0
2018-06-15 11:10:00,165.12,165.37,165.12,165.27,30675.0,140.1889,140.4012,140.1889,140.3163,30675.0
2018-06-15 11:15:00,165.26,165.37,165.26,165.35,15455.0,140.3078,140.4012,140.3078,140.3842,15455.0
2018-06-15 11:20:00,165.35,165.45,165.35,165.38,14788.0,140.3842,140.4691,140.3842,140.4097,14788.0
2018-06-15 11:25:00,165.39,165.39,165.31,165.32,26315.0,140.4182,140.4182,140.3502,140.3587,26315.0
2018-06-15 11:30:00,165.32,165.36,165.28,165.36,23338.0,140.3587,140.3927,140.3248,140.3927,23338.0
2018-06-15 11:35:00,165.38,165.41,165.35,165.35,12967.0,140.4097,140.4351,140.3842,140.3842,12967.0
2018-06-15 11:40:00,165.35,165.35,165.22,165.25,17560.0,140.3842,140.3842,140.2738,140.2993,17560.0
2018-06-15 11:45:00,165.25,165.35,165.16,165.27,32192.0,140.2993,140.3842,140.2229,140.3163,32192.0
2018-06-15 11:50:00,165.29,165.35,165.26,165.34,16743.0,140.3333,140.3842,140.3078,140.3757,16743.0
2018-06-15 11:55:00,165.35,165.42,165.32,165.42,21070.0,140.3842,140.4436,140.3587,140.4436,21070.0
2018-06-15 12:00:00,165.44,165.54,165.44,165.51,25111.0,140.4606,140.5455,140.4606,140.52,25111.0
2018-06-15 12:05:00,165.48,165.54,165.45,165.45,18846.0,140.4946,140.5455,140.4691,140.4691,18846.0
2018-06-15 12:10:00,165.44,165.44,165.36,165.42,7758.0,140.4606,140.4606,140.3927,140.4436,7758.0
2018-06-15 12:15:00,165.42,165.55,165.39,165.55,18357.0,140.4436,140.554,140.4182,140.554,18357.0
2018-06-15 12:20:00,165.55,165.68,165.54,165.64,20941.0,140.554,140.6644,140.5455,140.6304,20941.0
2018-06-15 12:25:00,165.65,165.85,165.65,165.85,19292.0,140.6389,140.8087,140.6389,140.8087,19292.0
2018-06-15 12:30:00,165.84,165.85,165.71,165.76,14712.0,140.8002,140.8087,140.6898,140.7323,14712.0
2018-06-15 12:35:00,165.71,165.74,165.39,165.44,17498.0,140.6898,140.7153,140.4182,140.4606,17498.0
2018-06-15 12:40:00,165.43,165.5,165.43,165.49,12697.0,140.4521,140.5115,140.4521,140.5031,12697.0
2018-06-15 12:45:00,165.49,165.57,165.46,165.56,14638.0,140.5031,140.571,140.4776,140.5625,14638.0
2018-06-15 12:50:00,165.59,165.64,165.49,165.61,16233.0,140.588,140.6304,140.5031,140.6049,16233.0
2018-06-15 12:55:00,165.6,165.67,165.6,165.62,11629.0,140.5964,140.6559,140.5964,140.6134,11629.0
2018-06-15 13:00:00,165.6,165.68,165.58,165.61,15403.0,140.5964,140.6644,140.5795,140.6049,15403.0
2018-06-15 13:05:00,165.61,165.61,165.42,165.42,14305.0,140.6049,140.6049,140.4436,140.4436,14305.0
2018-06-15 13:10:00,165.44,165.47,165.34,165.38,10345.0,140.4606,140.4861,140.3757,140.4097,10345.0
2018-06-15 13:15:00,165.38,165.45,165.37,165.42,18770.0,140.4097,140.4691,140.4012,140.4436,18770.0
2018-06-15 13:20:00,165.41,165.5,165.4,165.43,18467.0,140.4351,140.5115,140.4266,140.4521,18467.0
2018-06-15 13:25:00,165.44,165.5,165.43,165.46,14447.0,140.4606,140.5115,140.4521,140.4776,14447.0
2018-06-15 13:30:00,165.48,165.51,165.46,165.5,12331.0,140.4946,140.52,140.4776,140.5115,12331.0
2018-06-15 13:35:00,165.5,165.53,165.48,165.52,15255.0,140.5115,140.537,140.4946,140.5285,15255.0
2018-06-15 13:40:00,165.52,165.57,165.48,165.53,18438.0,140.5285,140.571,140.4946,140.537,18438.0
2018-06-15 13:45:00,165.52,165.6,165.46,165.56,11132.0,140.5285,140.5964,140.4776,140.5625,11132.0
2018-06-15 13:50:00,165.55,165.58,165.53,165.55,15482.0,140.554,140.5795,140.537,140.554,15482.0
2018-06-15 13:55:00,165.54,165.56,165.45,165.56,14714.0,140.5455,140.5625,140.4691,140.5625,14714.0
2018-06-15 14:00:00,165.56,165.6,165.55,165.6,15800.0,140.5625,140.5964,140.554,140.5964,15800.0
2018-06-15 14:05:00,165.6,165.8,165.59,165.79,20052.0,140.5964,140.7662,140.588,140.7578,20052.0
2018-06-15 14:10:00,165.8,165.94,165.78,165.89,26463.0,140.7662,140.8851,140.7493,140.8427,26463.0
2018-06-15 14:15:00,165.88,166.04,165.85,166.02,26505.0,140.8342,140.97,140.8087,140.953,26505.0
2018-06-15 14:20:00,166.03,166.18,165.97,165.98,137326.0,140.9615,141.0889,140.9106,140.9191,137326.0
2018-06-15 14:25:00,166.01,166.28,165.95,166.21,39528.0,140.9445,141.1738,140.8936,141.1143,39528.0
2018-06-15 14:30:00,166.2,166.22,166.09,166.1,38011.0,141.1059,141.1228,141.0125,141.021,38011.0
2018-06-15 14:35:00,166.1,166.13,166.04,166.12,13766.0,141.021,141.0464,140.97,141.0379,13766.0
2018-06-15 14:40:00,166.12,166.14,166.01,166.08,19523.0,141.0379,141.0549,140.9445,141.004,19523.0
2018-06-15 14:45:00,166.09,166.18,166.09,166.09,18281.0,141.0125,141.0889,141.0125,141.0125,18281.0
2018-06-15 14:50:00,166.08,166.2,166.08,166.2,9146.0,141.004,141.1059,141.004,141.1059,9146.0
2018-06-15 14:55:00,166.18,166.22,166.17,166.18,21799.0,141.0889,141.1228,141.0804,141.0889,21799.0
2018-06-15 15:00:00,166.19,166.31,166.16,166.28,19929.0,141.0974,141.1992,141.0719,141.1738,19929.0
2018-06-15 15:05:00,166.27,166.29,166.12,166.12,20676.0,141.1653,141.1823,141.0379,141.0379,20676.0
2018-06-15 15:10:00,166.14,166.15,166.02,166.02,22565.0,141.0549,141.0634,140.953,140.953,22565.0
2018-06-15 15:15:00,166.02,166.04,165.94,165.97,26639.0,140.953,140.97,140.8851,140.9106,26639.0
2018-06-15 15:20:00,165.97,166.01,165.92,165.97,27359.0,140.9106,140.9445,140.8681,140.9106,27359.0
2018-06-15 15:25:00,165.96,166.14,165.92,166.14,27696.0,140.9021,141.0549,140.8681,141.0549,27696.0
2018-06-15 15:30:00,166.15,166.27,166.15,166.22,30545.0,141.0634,141.1653,141.0634,141.1228,30545.0
2018-06-15 15:35:00,166.23,166.25,166.16,166.19,31915.0,141.1313,141.1483,141.0719,141.0974,31915.0
2018-06-15 15:40:00,166.21,166.21,166.0,166.06,52770.0,141.1143,141.1143,140.9361,140.987,52770.0
2018-06-15 15:45:00,166.05,166.05,165.96,166.0,91226.0,140.9785,140.9785,140.9021,140.9361,91226.0
2018-06-15 15:50:00,166.0,166.07,165.93,165.97,110601.0,140.9361,140.9955,140.8766,140.9106,110601.0
2018-06-15 15:55:00,165.97,166.48,165.97,166.44,378407.0,140.9106,141.3436,140.9106,141.3096,378407.0
2018-06-18 09:30:00,165.53,165.9,164.98,165.19,114668.0,140.537,140.8512,140.0701,140.2484,114668.0
2018-06-18 09:35:00,165.18,165.39,164.86,164.86,51122.0,140.2399,140.4182,139.9682,139.9682,51122.0
2018-06-18 09:40:00,164.86,164.87,164.55,164.65,39821.0,139.9682,139.9767,139.705,139.7899,39821.0
2018-06-18 09:45:00,164.69,164.69,164.03,164.21,67255.0,139.8238,139.8238,139.2635,139.4163,67255.0
2018-06-18 09:50:00,164.21,164.22,163.81,164.06,71726.0,139.4163,139.4248,139.0767,139.289,71726.0
2018-06-18 09:55:00,164.03,164.3,164.01,164.2,21050.0,139.2635,139.4927,139.2465,139.4078,21050.0
2018-06-18 10:00:00,164.19,164.27,164.08,164.09,36376.0,139.3993,139.4673,139.3059,139.3144,36376.0
2018-06-18 10:05:00,164.07,164.13,163.93,163.97,61200.0,139.2975,139.3484,139.1786,139.2126,61200.0
2018-06-18 10:10:00,164.0,164.07,163.92,163.93,43007.0,139.238,139.2975,139.1701,139.1786,43007.0
2018-06-18 10:15:00,163.93,164.04,163.85,163.98,70623.0,139.1786,139.272,139.1107,139.221,70623.0
2018-06-18 10:20:00,164.01,164.17,163.99,164.17,68813.0,139.2465,139.3824,139.2295,139.3824,68813.0
2018-06-18 10:25:00,164.2,164.5,164.19,164.3,79905.0,139.4078,139.6625,139.3993,139.4927,79905.0
2018-06-18 10:30:00,164.3,164.55,164.3,164.4,79683.0,139.4927,139.705,139.4927,139.5776,79683.0
2018-06-18 10:35:00,164.45,164.61,164.43,164.49,28582.0,139.6201,139.7559,139.6031,139.654,28582.0
2018-06-18 10:40:00,164.5,164.58,164.48,164.49,43196.0,139.6625,139.7305,139.6456,139.654,43196.0
2018-06-18 10:45:00,164.5,164.62,164.44,164.57,35826.0,139.6625,139.7644,139.6116,139.722,35826.0
2018-06-18 10:50:00,164.57,164.58,164.4,164.4,65276.0,139.722,139.7305,139.5776,139.5776,65276.0
2018-06-18 10:55:00,164.38,164.41,164.21,164.21,18381.0,139.5607,139.5861,139.4163,139.4163,18381.0
2018-06-18 11:00:00,164.24,164.37,164.15,164.31,34179.0,139.4418,139.5522,139.3654,139.5012,34179.0
2018-06-18 11:05:00,164.31,164.52,164.28,164.51,16315.0,139.5012,139.6795,139.4758,139.671,16315.0
2018-06-18 11:10:00,164.52,164.67,164.5,164.56,56953.0,139.6795,139.8069,139.6625,139.7135,56953.0
2018-06-18 11:15:00,164.56,164.79,164.52,164.79,40590.0,139.7135,139.9087,139.6795,139.9087,40590.0
2018-06-18 11:20:00,164.79,164.82,164.4,164.4,26997.0,139.9087,139.9342,139.5776,139.5776,26997.0
2018-06-18 11:25:00,164.42,164.48,164.38,164.45,19346.0,139.5946,139.6456,139.5607,139.6201,19346.0
2018-06-18 11:30:00,164.48,164.54,164.32,164.34,27858.0,139.6456,139.6965,139.5097,139.5267,27858.0
2018-06-18 11:35:00,164.34,164.59,164.26,164.59,16395.0,139.5267,139.7389,139.4588,139.7389,16395.0
2018-06-18 11:40:00,164.59,164.72,164.58,164.68,24643.0,139.7389,139.8493,139.7305,139.8154,24643.0
2018-06-18 11:45:00,164.68,164.95,164.67,164.85,49548.0,139.8154,140.0446,139.8069,139.9597,49548.0
2018-06-18 11:50:00,164.87,165.0,164.77,164.82,23725.0,139.9767,140.087,139.8918,139.9342,23725.0
2018-06-18 11:55:00,164.85,164.91,164.77,164.78,15713.0,139.9597,140.0106,139.8918,139.9003,15713.0
2018-06-18 12:00:00,164.79,164.79,164.72,164.76,13171.0,139.9087,139.9087,139.8493,139.8833,13171.0
2018-06-18 12:05:00,164.78,164.96,164.76,164.88,17527.0,139.9003,140.0531,139.8833,139.9852,17527.0
2018-06-18 12:10:00,164.9,164.91,164.7,164.74,19141.0,140.0021,140.0106,139.8323,139.8663,19141.0
2018-06-18 12:15:00,164.75,164.75,164.6,164.62,10116.0,139.8748,139.8748,139.7474,139.7644,10116.0
2018-06-18 12:20:00,164.62,164.71,164.58,164.64,27986.0,139.7644,139.8408,139.7305,139.7814,27986.0
2018-06-18 12:25:00,164.64,164.65,164.55,164.59,8508.0,139.7814,139.7899,139.705,139.7389,8508.0
2018-06-18 12:30:00,164.61,165.0,164.56,164.99,89466.0,139.7559,140.087,139.7135,140.0785,89466.0
2018-06-18 12:35:00,164.97,165.19,164.97,165.18,29132.0,140.0616,140.2484,140.0616,140.2399,29132.0
2018-06-18 12:40:00,165.2,165.23,165.08,165.2,33640.0,140.2568,140.2823,140.155,140.2568,33640.0
2018-06-18 12:45:00,165.19,165.33,165.19,165.32,17680.0,140.2484,140.3672,140.2484,140.3587,17680.0
2018-06-18 12:50:00,165.31,165.46,165.31,165.42,55490.0,140.3502,140.4776,140.3502,140.4436,55490.0
2018-06-18 12:55:00,165.4,165.57,165.4,165.5,32673.0,140.4266,140.571,140.4266,140.5115,32673.0
2018-06-18 13:00:00,165.5,165.53,165.43,165.5,14788.0,140.5115,140.537,140.4521,140.5115,14788.0
2018-06-18 13:05:00,165.48,165.5,165.32,165.32,12021.0,140.4946,140.5115,140.3587,140.3587,12021.0
2018-06-18 13:10:00,165.35,165.38,165.18,165.18,26763.0,140.3842,140.4097,140.2399,140.2399,26763.0
2018-06-18 13:15:00,165.17,165.39,165.16,165.31,10714.0,140.2314,140.4182,140.2229,140.3502,10714.0
2018-06-18 13:20:00,165.31,165.55,165.27,165.55,14627.0,140.3502,140.554,140.3163,140.554,14627.0
2018-06-18 13:25:00,165.56,165.83,165.51,165.76,36549.0,140.5625,140.7917,140.52,140.7323,36549.0
2018-06-18 13:30:00,165.76,165.81,165.7,165.73,14673.0,140.7323,140.7747,140.6813,140.7068,14673.0
2018-06-18 13:35:00,165.71,165.87,165.69,165.86,19152.0,140.6898,140.8257,140.6729,140.8172,19152.0
2018-06-18 13:40:00,165.84,166.07,165.77,166.03,25209.0,140.8002,140.9955,140.7408,140.9615,25209.0
2018-06-18 13:45:00,166.04,166.19,166.04,166.19,31673.0,140.97,141.0974,140.97,141.0974,31673.0
2018-06-18 13:50:00,166.19,166.44,166.07,166.07,69104.0,141.0974,141.3096,140.9955,140.9955,69104.0
2018-06-18 13:55:00,166.08,166.08,165.79,165.9,52445.0,141.004,141.004,140.7578,140.8512,52445.0
2018-06-18 14:00:00,165.9,165.98,165.89,165.9,18914.0,140.8512,140.9191,140.8427,140.8512,18914.0
2018-06-18 14:05:00,165.9,165.94,165.76,165.81,39955.0,140.8512,140.8851,140.7323,140.7747,39955.0
2018-06-18 14:10:00,165.84,165.89,165.65,165.75,35966.0,140.8002,140.8427,140.6389,140.7238,35966.0
2018-06-18 14:15:00,165.78,166.26,165.77,166.26,78733.0,140.7493,141.1568,140.7408,141.1568,78733.0
2018-06-18 14:20:00,166.28,166.28,166.06,166.08,18451.0,141.1738,141.1738,140.987,141.004,18451.0
2018-06-18 14:25:00,166.07,166.13,165.99,166.08,16711.0,140.9955,141.0464,140.9276,141.004,16711.0
2018-06-18 14:30:00,166.07,166.37,166.07,166.23,43930.0,140.9955,141.2502,140.9955,141.1313,43930.0
2018-06-18 14:35:00,166.22,166.22,166.08,166.11,16756.0,141.1228,141.1228,141.004,141.0294,16756.0
2018-06-18 14:40:00,166.12,166.19,166.12,166.14,13778.0,141.0379,141.0974,141.0379,141.0549,13778.0
2018-06-18 14:45:00,166.14,166.2,166.03,166.06,54886.0,141.0549,141.1059,140.9615,140.987,54886.0
2018-06-18 14:50:00,166.05,166.06,165.96,166.02,24064.0,140.9785,140.987,140.9021,140.953,24064.0
2018-06-18 14:55:00,166.02,166.07,165.91,166.02,28532.0,140.953,140.9955,140.8596,140.953,28532.0
2018-06-18 15:00:00,166.02,166.02,165.94,165.99,20458.0,140.953,140.953,140.8851,140.9276,20458.0
2018-06-18 15:05:00,165.99,166.09,165.99,166.04,18951.0,140.9276,141.0125,140.9276,140.97,18951.0
2018-06-18 15:10:00,166.04,166.16,166.03,166.1,22432.0,140.97,141.0719,140.9615,141.021,22432.0
2018-06-18 15:15:00,166.11,166.18,166.04,166.17,33732.0,141.0294,141.0889,140.97,141.0804,33732.0
2018-06-18 15:20:00,166.17,166.37,166.17,166.34,33750.0,141.0804,141.2502,141.0804,141.2247,33750.0
2018-06-18 15:25:00,166.34,166.37,166.24,166.32,26634.0,141.2247,141.2502,141.1398,141.2077,26634.0
2018-06-18 15:30:00,166.32,166.4,166.28,166.4,66359.0,141.2077,141.2757,141.1738,141.2757,66359.0
2018-06-18 15:35:00,166.42,166.44,166.29,166.3,33949.0,141.2926,141.3096,141.1823,141.1908,33949.0
2018-06-18 15:40:00,166.32,166.41,166.21,166.37,74180.0,141.2077,141.2841,141.1143,141.2502,74180.0
2018-06-18 15:45:00,166.37,166.58,166.35,166.55,75794.0,141.2502,141.4285,141.2332,141.403,75794.0
2018-06-18 15:50:00,166.55,166.55,166.35,166.36,166842.0,141.403,141.403,141.2332,141.2417,166842.0
2018-06-18 15:55:00,166.36,166.43,166.23,166.28,126224.0,141.2417,141.3011,141.1313,141.1738,126224.0
2018-06-19 09:30:00,164.62,164.94,164.24,164.65,133858.0,139.7644,140.0361,139.4418,139.7899,133858.0
2018-06-19 09:35:00,164.67,165.13,164.42,164.91,47621.0,139.8069,140.1974,139.5946,140.0106,47621.0
2018-06-19 09:40:00,164.94,165.07,164.8,164.87,56957.0,140.0361,140.1465,139.9172,139.9767,56957.0
2018-06-19 09:45:00,164.91,165.31,164.87,165.03,28676.0,140.0106,140.3502,139.9767,140.1125,28676.0
2018-06-19 09:50:00,165.05,165.09,164.89,164.94,19434.0,140.1295,140.1635,139.9936,140.0361,19434.0
2018-06-19 09:55:00,164.97,165.15,164.92,165.08,18612.0,140.0616,140.2144,140.0191,140.155,18612.0
2018-06-19 10:00:00,165.04,165.38,164.95,165.12,69377.0,140.121,140.4097,140.0446,140.1889,69377.0
2018-06-19 10:05:00,165.12,165.16,164.91,165.03,17148.0,140.1889,140.2229,140.0106,140.1125,17148.0
2018-06-19 10:10:00,164.98,165.03,164.79,164.79,35305.0,140.0701,140.1125,139.9087,139.9087,35305.0
2018-06-19 10:15:00,164.8,165.0,164.75,164.92,18290.0,139.9172,140.087,139.8748,140.0191,18290.0
2018-06-19 10:20:00,164.95,165.02,164.82,164.93,14896.0,140.0446,140.104,139.9342,140.0276,14896.0
2018-06-19 10:25:00,164.9,165.05,164.9,164.95,47375.0,140.0021,140.1295,140.0021,140.0446,47375.0
2018-06-19 10:30:00,164.95,165.16,164.91,165.04,22871.0,140.0446,140.2229,140.0106,140.121,22871.0
2018-06-19 10:35:00,165.03,165.18,164.95,164.95,24460.0,140.1125,140.2399,140.0446,140.0446,24460.0
2018-06-19 10:40:00,164.95,165.12,164.8,164.83,24139.0,140.0446,140.1889,139.9172,139.9427,24139.0
2018-06-19 10:45:00,164.81,164.95,164.76,164.82,25118.0,139.9257,140.0446,139.8833,139.9342,25118.0
2018-06-19 10:50:00,164.84,165.02,164.82,164.97,20388.0,139.9512,140.104,139.9342,140.0616,20388.0
2018-06-19 10:55:00,164.97,165.07,164.96,165.0,29602.0,140.0616,140.1465,140.0531,140.087,29602.0
2018-06-19 11:00:00,165.02,165.03,164.85,164.85,26031.0,140.104,140.1125,139.9597,139.9597,26031.0
2018-06-19 11:05:00,164.86,164.95,164.83,164.94,35666.0,139.9682,140.0446,139.9427,140.0361,35666.0
2018-06-19 11:10:00,164.99,165.06,164.83,164.87,24539.0,140.0785,140.138,139.9427,139.9767,24539.0
2018-06-19 11:15:00,164.87,164.99,164.76,164.9,27848.0,139.9767,140.0785,139.8833,140.0021,27848.0
2018-06-19 11:20:00,164.88,164.95,164.81,164.91,63119.0,139.9852,140.0446,139.9257,140.0106,63119.0
2018-06-19 11:25:00,164.91,164.95,164.77,164.86,28377.0,140.0106,140.0446,139.8918,139.9682,28377.0
2018-06-19 11:30:00,164.9,165.01,164.88,164.9,29486.0,140.0021,140.0955,139.9852,140.0021,29486.0
2018-06-19 11:35:00,164.94,164.98,164.89,164.97,14421.0,140.0361,140.0701,139.9936,140.0616,14421.0
2018-06-19 11:40:00,164.93,165.08,164.9,165.03,20381.0,140.0276,140.155,140.0021,140.1125,20381.0
2018-06-19 11:45:00,165.03,165.51,165.01,165.49,33850.0,140.1125,140.52,140.0955,140.5031,33850.0
2018-06-19 11:50:00,165.5,165.5,165.19,165.19,18025.0,140.5115,140.5115,140.2484,140.2484,18025.0
2018-06-19 11:55:00,165.19,165.29,165.09,165.12,19913.0,140.2484,140.3333,140.1635,140.1889,19913.0
2018-06-19 12:00:00,165.1,165.22,164.95,164.95,19471.0,140.1719,140.2738,140.0446,140.0446,19471.0
2018-06-19 12:05:00,164.94,165.01,164.94,165.01,20504.0,140.0361,140.0955,140.0361,140.0955,20504.0
2018-06-19 12:10:00,165.01,165.04,164.95,164.97,11146.0,140.0955,140.121,140.0446,140.0616,11146.0
2018-06-19 12:15:00,164.97,165.01,164.92,164.97,15686.0,140.0616,140.0955,140.0191,140.0616,15686.0
2018-06-19 12:20:00,164.97,164.98,164.89,164.93,15642.0,140.0616,140.0701,139.9936,140.0276,15642.0
2018-06-19 12:25:00,164.93,165.0,164.83,164.83,14301.0,140.0276,140.087,139.9427,139.9427,14301.0
2018-06-19 12:30:00,164.86,164.92,164.85,164.89,11062.0,139.9682,140.0191,139.9597,139.9936,11062.0
2018-06-19 12:35:00,164.9,164.91,164.82,164.86,21957.0,140.0021,140.0106,139.9342,139.9682,21957.0
2018-06-19 12:40:00,164.83,164.89,164.79,164.86,14337.0,139.9427,139.9936,139.9087,139.9682,14337.0
2018-06-19 12:45:00,164.85,164.94,164.81,164.91,21298.0,139.9597,140.0361,139.9257,140.0106,21298.0
2018-06-19 12:50:00,164.91,164.94,164.84,164.84,17434.0,140.0106,140.0361,139.9512,139.9512,17434.0
2018-06-19 12:55:00,164.83,164.88,164.82,164.87,16055.0,139.9427,139.9852,139.9342,139.9767,16055.0
2018-06-19 13:00:00,164.86,164.93,164.86,164.88,12951.0,139.9682,140.0276,139.9682,139.9852,12951.0
2018-06-19 13:05:00,164.88,164.9,164.83,164.86,10498.0,139.9852,140.0021,139.9427,139.9682,10498.0
2018-06-19 13:10:00,164.89,164.95,164.85,164.94,13049.0,139.9936,140.0446,139.9597,140.0361,13049.0
2018-06-19 13:15:00,164.95,165.03,164.94,165.0,8075.0,140.0446,140.1125,140.0361,140.087,8075.0
2018-06-19 13:20:00,165.02,165.06,164.93,164.93,24828.0,140.104,140.138,140.0276,140.0276,24828.0
2018-06-19 13:25:00,164.93,165.01,164.9,164.97,34371.0,140.0276,140.0955,140.0021,140.0616,34371.0
2018-06-19 13:30:00,164.97,165.03,164.94,165.03,20215.0,140.0616,140.1125,140.0361,140.1125,20215.0
2018-06-19 13:35:00,165.03,165.06,164.94,165.06,23803.0,140.1125,140.138,140.0361,140.138,23803.0
2018-06-19 13:40:00,165.07,165.1,164.99,165.02,10080.0,140.1465,140.1719,140.0785,140.104,10080.0
2018-06-19 13:45:00,165.04,165.16,165.03,165.14,11353.0,140.121,140.2229,140.1125,140.2059,11353.0
2018-06-19 13:50:00,165.15,165.19,165.09,165.16,23361.0,140.2144,140.2484,140.1635,140.2229,23361.0
2018-06-19 13:55:00,165.16,165.17,165.1,165.16,9247.0,140.2229,140.2314,140.1719,140.2229,9247.0
2018-06-19 14:00:00,165.15,165.21,165.09,165.11,15242.0,140.2144,140.2653,140.1635,140.1804,15242.0
2018-06-19 14:05:00,165.11,165.27,165.1,165.21,9131.0,140.1804,140.3163,140.1719,140.2653,9131.0
2018-06-19 14:10:00,165.2,165.21,165.14,165.17,11141.0,140.2568,140.2653,140.2059,140.2314,11141.0
2018-06-19 14:15:00,165.2,165.21,165.08,165.1,13307.0,140.2568,140.2653,140.155,140.1719,13307.0
2018-06-19 14:20:00,165.09,165.12,165.05,165.07,24993.0,140.1635,140.1889,140.1295,140.1465,24993.0
2018-06-19 14:25:00,165.08,165.16,165.0,165.02,13624.0,140.155,140.2229,140.087,140.104,13624.0
2018-06-19 14:30:00,164.99,165.06,164.98,164.98,13342.0,140.0785,140.138,140.0701,140.0701,13342.0
2018-06-19 14:35:00,165.0,165.06,164.95,164.96,9158.0,140.087,140.138,140.0446,140.0531,9158.0
2018-06-19 14:40:00,164.98,165.12,164.98,165.08,25238.0,140.0701,140.1889,140.0701,140.155,25238.0
2018-06-19 14:45:00,165.07,165.07,164.98,164.99,10084.0,140.1465,140.1465,140.0701,140.0785,10084.0
2018-06-19 14:50:00,165.0,165.1,165.0,165.03,9066.0,140.087,140.1719,140.087,140.1125,9066.0
2018-06-19 14:55:00,165.05,165.11,164.96,165.05,26647.0,140.1295,140.1804,140.0531,140.1295,26647.0
2018-06-19 15:00:00,165.03,165.08,164.98,165.03,19154.0,140.1125,140.155,140.0701,140.1125,19154.0
2018-06-19 15:05:00,165.02,165.02,164.95,164.97,37163.0,140.104,140.104,140.0446,140.0616,37163.0
2018-06-19 15:10:00,164.97,165.04,164.95,164.99,29405.0,140.0616,140.121,140.0446,140.0785,29405.0
2018-06-19 15:15:00,164.98,165.0,164.95,164.97,28799.0,140.0701,140.087,140.0446,140.0616,28799.0
2018-06-19 15:20:00,164.97,164.99,164.79,164.79,36520.0,140.0616,140.0785,139.9087,139.9087,36520.0
2018-06-19 15:25:00,164.79,164.83,164.74,164.78,29571.0,139.9087,139.9427,139.8663,139.9003,29571.0
2018-06-19 15:30:00,164.79,164.87,164.79,164.84,40246.0,139.9087,139.9767,139.9087,139.9512,40246.0
2018-06-19 15:35:00,164.84,164.85,164.72,164.73,32428.0,139.9512,139.9597,139.8493,139.8578,32428.0
2018-06-19 15:40:00,164.72,164.8,164.64,164.77,45159.0,139.8493,139.9172,139.7814,139.8918,45159.0
2018-06-19 15:45:00,164.76,164.8,164.63,164.79,75111.0,139.8833,139.9172,139.7729,139.9087,75111.0
2018-06-19 15:50:00,164.8,164.96,164.8,164.94,73190.0,139.9172,140.0531,139.9172,140.0361,73190.0
2018-06-19 15:55:00,164.95,165.07,164.93,164.98,167309.0,140.0446,140.1465,140.0276,140.0701,167309.0
2018-06-20 09:30:00,164.91,165.53,164.33,164.44,183957.0,140.0106,140.537,139.5182,139.6116,183957.0
2018-06-20 09:35:00,164.5,164.81,164.5,164.69,57840.0,139.6625,139.9257,139.6625,139.8238,57840.0
2018-06-20 09:40:00,164.73,164.75,164.51,164.61,33038.0,139.8578,139.8748,139.671,139.7559,33038.0
2018-06-20 09:45:00,164.57,164.62,164.41,164.51,76893.0,139.722,139.7644,139.5861,139.671,76893.0
2018-06-20 09:50:00,164.5,164.77,164.48,164.54,37053.0,139.6625,139.8918,139.6456,139.6965,37053.0
2018-06-20 09:55:00,164.54,164.71,164.5,164.61,46873.0,139.6965,139.8408,139.6625,139.7559,46873.0
2018-06-20 10:00:00,164.58,164.76,164.43,164.43,63260.0,139.7305,139.8833,139.6031,139.6031,63260.0
2018-06-20 10:05:00,164.43,164.53,164.3,164.53,35809.0,139.6031,139.688,139.4927,139.688,35809.0
2018-06-20 10:10:00,164.51,164.57,164.35,164.51,37419.0,139.671,139.722,139.5352,139.671,37419.0
2018-06-20 10:15:00,164.48,164.48,164.16,164.19,34162.0,139.6456,139.6456,139.3739,139.3993,34162.0
2018-06-20 10:20:00,164.15,164.16,163.95,164.0,25182.0,139.3654,139.3739,139.1956,139.238,25182.0
2018-06-20 10:25:00,164.0,164.02,163.73,163.73,29928.0,139.238,139.255,139.0088,139.0088,29928.0
2018-06-20 10:30:00,163.73,163.9,163.55,163.88,22841.0,139.0088,139.1531,138.856,139.1361,22841.0
2018-06-20 10:35:00,163.88,163.89,163.65,163.84,19319.0,139.1361,139.1446,138.9409,139.1022,19319.0
2018-06-20 10:40:00,163.83,163.84,163.53,163.72,18817.0,139.0937,139.1022,138.839,139.0003,18817.0
2018-06-20 10:45:00,163.74,163.81,163.6,163.79,17910.0,139.0173,139.0767,138.8984,139.0597,17910.0
2018-06-20 10:50:00,163.78,163.85,163.64,163.69,22381.0,139.0512,139.1107,138.9324,138.9748,22381.0
2018-06-20 10:55:00,163.66,163.92,163.66,163.84,12212.0,138.9494,139.1701,138.9494,139.1022,12212.0
2018-06-20 11:00:00,163.81,163.82,163.61,163.67,19449.0,139.0767,139.0852,138.9069,138.9579,19449.0
2018-06-20 11:05:00,163.69,163.8,163.68,163.75,21228.0,138.9748,139.0682,138.9663,139.0258,21228.0
2018-06-20 11:10:00,163.76,163.79,163.37,163.42,29875.0,139.0343,139.0597,138.7031,138.7456,29875.0
2018-06-20 11:15:00,163.41,163.43,163.07,163.07,18427.0,138.7371,138.7541,138.4484,138.4484,18427.0
2018-06-20 11:20:00,163.07,163.24,163.07,163.12,30786.0,138.4484,138.5928,138.4484,138.4909,30786.0
2018-06-20 11:25:00,163.12,163.12,162.91,163.0,37337.0,138.4909,138.4909,138.3126,138.389,37337.0
2018-06-20 11:30:00,163.01,163.08,162.9,163.0,19654.0,138.3975,138.4569,138.3041,138.389,19654.0
2018-06-20 11:35:00,162.99,163.05,162.93,163.01,40323.0,138.3805,138.4315,138.3296,138.3975,40323.0
2018-06-20 11:40:00,163.01,163.2,162.98,163.0,27250.0,138.3975,138.5588,138.372,138.389,27250.0
2018-06-20 11:45:00,162.99,163.14,162.98,163.01,25894.0,138.3805,138.5079,138.372,138.3975,25894.0
2018-06-20 11:50:00,163.03,163.05,162.94,162.97,18055.0,138.4145,138.4315,138.3381,138.3635,18055.0
2018-06-20 11:55:00,162.97,163.15,162.88,163.11,23459.0,138.3635,138.5164,138.2871,138.4824,23459.0
2018-06-20 12:00:00,163.09,163.14,162.97,163.06,25767.0,138.4654,138.5079,138.3635,138.44,25767.0
2018-06-20 12:05:00,163.06,163.19,162.97,163.0,23429.0,138.44,138.5503,138.3635,138.389,23429.0
2018-06-20 12:10:00,162.99,163.28,162.98,163.19,37634.0,138.3805,138.6267,138.372,138.5503,37634.0
2018-06-20 12:15:00,163.2,163.3,163.14,163.26,41458.0,138.5588,138.6437,138.5079,138.6098,41458.0
2018-06-20 12:20:00,163.26,163.34,163.22,163.27,19143.0,138.6098,138.6777,138.5758,138.6182,19143.0
2018-06-20 12:25:00,163.28,163.28,163.04,163.05,12346.0,138.6267,138.6267,138.423,138.4315,12346.0
2018-06-20 12:30:00,163.05,163.07,162.93,162.95,18909.0,138.4315,138.4484,138.3296,138.3466,18909.0
2018-06-20 12:35:00,162.94,163.15,162.93,163.11,22006.0,138.3381,138.5164,138.3296,138.4824,22006.0
2018-06-20 12:40:00,163.09,163.15,163.01,163.06,25522.0,138.4654,138.5164,138.3975,138.44,25522.0
2018-06-20 12:45:00,163.08,163.11,163.01,163.03,30700.0,138.4569,138.4824,138.3975,138.4145,30700.0
2018-06-20 12:50:00,163.01,163.07,162.75,162.77,30060.0,138.3975,138.4484,138.1768,138.1937,30060.0
2018-06-20 12:55:00,162.77,162.92,162.7,162.73,21296.0,138.1937,138.3211,138.1343,138.1598,21296.0
2018-06-20 13:00:00,162.73,162.78,162.69,162.71,24488.0,138.1598,138.2022,138.1258,138.1428,24488.0
2018-06-20 13:05:00,162.73,162.75,162.65,162.68,28972.0,138.1598,138.1768,138.0919,138.1173,28972.0
2018-06-20 13:10:00,162.69,162.76,162.59,162.71,53893.0,138.1258,138.1853,138.0409,138.1428,53893.0
2018-06-20 13:15:00,162.69,162.92,162.68,162.91,46260.0,138.1258,138.3211,138.1173,138.3126,46260.0
2018-06-20 13:20:00,162.92,163.13,162.91,163.03,22522.0,138.3211,138.4994,138.3126,138.4145,22522.0
2018-06-20 13:25:00,163.03,163.04,162.81,162.83,20858.0,138.4145,138.423,138.2277,138.2447,20858.0
2018-06-20 13:30:00,162.81,162.91,162.71,162.84,34901.0,138.2277,138.3126,138.1428,138.2532,34901.0
2018-06-20 13:35:00,162.81,162.97,162.7,162.96,35100.0,138.2277,138.3635,138.1343,138.3551,35100.0
2018-06-20 13:40:00,162.95,162.95,162.71,162.71,15014.0,138.3466,138.3466,138.1428,138.1428,15014.0
2018-06-20 13:45:00,162.7,162.79,162.7,162.73,14646.0,138.1343,138.2107,138.1343,138.1598,14646.0
2018-06-20 13:50:00,162.73,162.76,162.66,162.74,19044.0,138.1598,138.1853,138.1004,138.1683,19044.0
2018-06-20 13:55:00,162.74,162.79,162.68,162.79,12628.0,138.1683,138.2107,138.1173,138.2107,12628.0
2018-06-20 14:00:00,162.78,162.82,162.71,162.79,13618.0,138.2022,138.2362,138.1428,138.2107,13618.0
2018-06-20 14:05:00,162.78,162.84,162.72,162.77,18853.0,138.2022,138.2532,138.1513,138.1937,18853.0
2018-06-20 14:10:00,162.76,162.77,162.69,162.72,15787.0,138.1853,138.1937,138.1258,138.1513,15787.0
2018-06-20 14:15:00,162.71,162.76,162.64,162.69,26627.0,138.1428,138.1853,138.0834,138.1258,26627.0
2018-06-20 14:20:00,162.67,162.75,162.65,162.74,14817.0,138.1088,138.1768,138.0919,138.1683,14817.0
2018-06-20 14:25:00,162.74,162.8,162.67,162.78,13094.0,138.1683,138.2192,138.1088,138.2022,13094.0
2018-06-20 14:30:00,162.77,162.82,162.66,162.68,22134.0,138.1937,138.2362,138.1004,138.1173,22134.0
2018-06-20 14:35:00,162.68,162.76,162.67,162.73,14091.0,138.1173,138.1853,138.1088,138.1598,14091.0
2018-06-20 14:40:00,162.72,162.77,162.68,162.69,29257.0,138.1513,138.1937,138.1173,138.1258,29257.0
2018-06-20 14:45:00,162.67,162.77,162.67,162.77,24144.0,138.1088,138.1937,138.1088,138.1937,24144.0
2018-06-20 14:50:00,162.77,162.79,162.74,162.77,20525.0,138.1937,138.2107,138.1683,138.1937,20525.0
2018-06-20 14:55:00,162.78,162.78,162.62,162.64,26336.0,138.2022,138.2022,138.0664,138.0834,26336.0
2018-06-20 15:00:00,162.65,162.72,162.61,162.71,25136.0,138.0919,138.1513,138.0579,138.1428,25136.0
2018-06-20 15:05:00,162.7,162.8,162.67,162.78,34707.0,138.1343,138.2192,138.1088,138.2022,34707.0
2018-06-20 15:10:00,162.78,162.78,162.63,162.66,32764.0,138.2022,138.2022,138.0749,138.1004,32764.0
2018-06-20 15:15:00,162.65,162.8,162.64,162.68,37406.0,138.0919,138.2192,138.0834,138.1173,37406.0
2018-06-20 15:20:00,162.69,162.76,162.65,162.75,22278.0,138.1258,138.1853,138.0919,138.1768,22278.0
2018-06-20 15:25:00,162.75,162.78,162.73,162.74,23472.0,138.1768,138.2022,138.1598,138.1683,23472.0
2018-06-20 15:30:00,162.75,162.76,162.65,162.7,28886.0,138.1768,138.1853,138.0919,138.1343,28886.0
2018-06-20 15:35:00,162.7,162.73,162.61,162.64,56394.0,138.1343,138.1598,138.0579,138.0834,56394.0
2018-06-20 15:40:00,162.64,162.66,162.56,162.6,37487.0,138.0834,138.1004,138.0154,138.0494,37487.0
2018-06-20 15:45:00,162.6,162.6,162.54,162.56,48154.0,138.0494,138.0494,137.9985,138.0154,48154.0
2018-06-20 15:50:00,162.57,162.62,162.44,162.45,67867.0,138.0239,138.0664,137.9136,137.9221,67867.0
2018-06-20 15:55:00,162.46,162.58,162.37,162.57,183162.0,137.9305,138.0324,137.8541,138.0239,183162.0
2018-06-21 09:30:00,163.29,163.4,162.8,163.22,100763.0,138.6352,138.7286,138.2192,138.5758,100763.0
2018-06-21 09:35:00,163.11,163.6,163.11,163.22,42952.0,138.4824,138.8984,138.4824,138.5758,42952.0
2018-06-21 09:40:00,163.13,163.4,163.03,163.25,27623.0,138.4994,138.7286,138.4145,138.6013,27623.0
2018-06-21 09:45:00,163.19,163.25,162.88,162.95,19265.0,138.5503,138.6013,138.2871,138.3466,19265.0
2018-06-21 09:50:00,162.98,163.02,162.72,162.85,26470.0,138.372,138.406,138.1513,138.2617,26470.0
2018-06-21 09:55:00,162.8,162.82,162.47,162.53,20338.0,138.2192,138.2362,137.939,137.99,20338.0
2018-06-21 10:00:00,162.53,162.54,162.05,162.05,46050.0,137.99,137.9985,137.5825,137.5825,46050.0
2018-06-21 10:05:00,162.08,162.12,161.74,161.75,36775.0,137.6079,137.6419,137.3193,137.3277,36775.0
2018-06-21 10:10:00,161.72,161.81,161.53,161.71,40881.0,137.3023,137.3787,137.141,137.2938,40881.0
2018-06-21 10:15:00,161.68,161.69,161.35,161.53,29931.0,137.2683,137.2768,136.9881,137.141,29931.0
2018-06-21 10:20:00,161.49,161.64,161.39,161.64,17737.0,137.107,137.2344,137.0221,137.2344,17737.0
2018-06-21 10:25:00,161.69,161.7,161.37,161.41,31094.0,137.2768,137.2853,137.0051,137.0391,31094.0
2018-06-21 10:30:00,161.39,161.41,161.2,161.25,24779.0,137.0221,137.0391,136.8608,136.9032,24779.0
2018-06-21 10:35:00,161.26,161.32,161.18,161.18,29530.0,136.9117,136.9627,136.8438,136.8438,29530.0
2018-06-21 10:40:00,161.16,161.19,160.82,160.86,40147.0,136.8268,136.8523,136.5382,136.5721,40147.0
2018-06-21 10:45:00,160.87,161.15,160.75,161.02,57232.0,136.5806,136.8183,136.4787,136.708,57232.0
2018-06-21 10:50:00,161.02,161.08,160.82,160.85,37827.0,136.708,136.7589,136.5382,136.5636,37827.0
2018-06-21 10:55:00,160.84,160.9,160.71,160.72,23411.0,136.5551,136.6061,136.4448,136.4533,23411.0
2018-06-21 11:00:00,160.71,161.01,160.71,161.0,41966.0,136.4448,136.6995,136.4448,136.691,41966.0
2018-06-21 11:05:00,161.04,161.04,160.76,160.78,24072.0,136.725,136.725,136.4872,136.5042,24072.0
2018-06-21 11:10:00,160.81,161.04,160.81,160.99,17007.0,136.5297,136.725,136.5297,136.6825,17007.0
2018-06-21 11:15:00,160.99,161.0,160.76,161.0,22853.0,136.6825,136.691,136.4872,136.691,22853.0
2018-06-21 11:20:00,161.0,161.12,160.97,161.0,42849.0,136.691,136.7929,136.6655,136.691,42849.0
2018-06-21 11:25:00,160.99,161.05,160.79,160.87,19775.0,136.6825,136.7334,136.5127,136.5806,19775.0
2018-06-21 11:30:00,160.84,160.97,160.73,160.73,23010.0,136.5551,136.6655,136.4618,136.4618,23010.0
2018-06-21 11:35:00,160.76,160.76,160.56,160.6,33073.0,136.4872,136.4872,136.3174,136.3514,33073.0
2018-06-21 11:40:00,160.61,160.62,160.5,160.56,37987.0,136.3599,136.3684,136.2665,136.3174,37987.0
2018-06-21 11:45:00,160.55,160.55,160.33,160.46,53262.0,136.3089,136.3089,136.1222,136.2325,53262.0
2018-06-21 11:50:00,160.47,160.61,160.44,160.52,51172.0,136.241,136.3599,136.2155,136.2835,51172.0
2018-06-21 11:55:00,160.52,160.55,160.32,160.39,31019.0,136.2835,136.3089,136.1137,136.1731,31019.0
2018-06-21 12:00:00,160.39,160.51,160.33,160.36,43166.0,136.1731,136.275,136.1222,136.1476,43166.0
2018-06-21 12:05:00,160.35,160.41,160.19,160.33,65485.0,136.1391,136.1901,136.0033,136.1222,65485.0
2018-06-21 12:10:00,160.32,160.39,160.19,160.21,27147.0,136.1137,136.1731,136.0033,136.0203,27147.0
2018-06-21 12:15:00,160.21,160.33,160.19,160.31,28350.0,136.0203,136.1222,136.0033,136.1052,28350.0
2018-06-21 12:20:00,160.32,160.39,160.19,160.22,30535.0,136.1137,136.1731,136.0033,136.0288,30535.0
2018-06-21 12:25:00,160.22,160.33,160.21,160.33,16542.0,136.0288,136.1222,136.0203,136.1222,16542.0
2018-06-21 12:30:00,160.32,160.34,160.12,160.12,28382.0,136.1137,136.1306,135.9439,135.9439,28382.0
2018-06-21 12:35:00,160.11,160.17,160.02,160.03,47225.0,135.9354,135.9863,135.859,135.8674,47225.0
2018-06-21 12:40:00,160.03,160.04,159.91,160.0,117599.0,135.8674,135.8759,135.7656,135.842,117599.0
2018-06-21 12:45:00,160.0,160.02,159.88,160.0,25253.0,135.842,135.859,135.7401,135.842,25253.0
2018-06-21 12:50:00,160.01,160.03,159.54,159.64,48292.0,135.8505,135.8674,135.4514,135.5363,48292.0
2018-06-21 12:55:00,159.64,159.77,159.57,159.77,260720.0,135.5363,135.6467,135.4769,135.6467,260720.0
2018-06-21 13:00:00,159.79,159.96,159.76,159.96,104925.0,135.6637,135.808,135.6382,135.808,104925.0
2018-06-21 13:05:00,159.96,160.07,159.9,160.03,39527.0,135.808,135.9014,135.7571,135.8674,39527.0
2018-06-21 13:10:00,160.04,160.53,159.99,160.42,40629.0,135.8759,136.292,135.8335,136.1986,40629.0
2018-06-21 13:15:00,160.41,160.63,160.41,160.63,19690.0,136.1901,136.3769,136.1901,136.3769,19690.0
2018-06-21 13:20:00,160.63,160.82,160.6,160.61,105010.0,136.3769,136.5382,136.3514,136.3599,105010.0
2018-06-21 13:25:00,160.6,160.6,160.52,160.54,16658.0,136.3514,136.3514,136.2835,136.3004,16658.0
2018-06-21 13:30:00,160.53,160.54,160.35,160.4,22896.0,136.292,136.3004,136.1391,136.1816,22896.0
2018-06-21 13:35:00,160.41,160.48,160.21,160.27,16082.0,136.1901,136.2495,136.0203,136.0712,16082.0
2018-06-21 13:40:00,160.27,160.45,160.26,160.43,27662.0,136.0712,136.224,136.0627,136.2071,27662.0
2018-06-21 13:45:00,160.44,160.46,160.3,160.41,27191.0,136.2155,136.2325,136.0967,136.1901,27191.0
2018-06-21 13:50:00,160.41,160.44,160.31,160.4,21113.0,136.1901,136.2155,136.1052,136.1816,21113.0
2018-06-21 13:55:00,160.4,160.41,160.28,160.34,20487.0,136.1816,136.1901,136.0797,136.1306,20487.0
2018-06-21 14:00:00,160.33,160.63,160.33,160.47,32640.0,136.1222,136.3769,136.1222,136.241,32640.0
2018-06-21 14:05:00,160.45,160.61,160.44,160.56,22653.0,136.224,136.3599,136.2155,136.3174,22653.0
2018-06-21 14:10:00,160.58,160.61,160.45,160.47,20383.0,136.3344,136.3599,136.224,136.241,20383.0
2018-06-21 14:15:00,160.45,160.49,160.39,160.42,18151.0,136.224,136.258,136.1731,136.1986,18151.0
2018-06-21 14:20:00,160.42,160.46,160.31,160.37,24323.0,136.1986,136.2325,136.1052,136.1561,24323.0
2018-06-21 14:25:00,160.37,160.48,160.37,160.42,13565.0,136.1561,136.2495,136.1561,136.1986,13565.0
2018-06-21 14:30:00,160.43,160.54,160.43,160.5,16405.0,136.2071,136.3004,136.2071,136.2665,16405.0
2018-06-21 14:35:00,160.51,160.54,160.26,160.26,35399.0,136.275,136.3004,136.0627,136.0627,35399.0
2018-06-21 14:40:00,160.28,160.4,160.26,160.38,23722.0,136.0797,136.1816,136.0627,136.1646,23722.0
2018-06-21 14:45:00,160.38,160.52,160.34,160.47,31918.0,136.1646,136.2835,136.1306,136.241,31918.0
2018-06-21 14:50:00,160.46,160.49,160.38,160.46,22082.0,136.2325,136.258,136.1646,136.2325,22082.0
2018-06-21 14:55:00,160.48,160.55,160.45,160.51,21420.0,136.2495,136.3089,136.224,136.275,21420.0
2018-06-21 15:00:00,160.51,160.55,160.42,160.45,25584.0,136.275,136.3089,136.1986,136.224,25584.0
2018-06-21 15:05:00,160.47,160.52,160.4,160.4,27410.0,136.241,136.2835,136.1816,136.1816,27410.0
2018-06-21 15:10:00,160.4,160.47,160.33,160.41,19815.0,136.1816,136.241,136.1222,136.1901,19815.0
2018-06-21 15:15:00,160.4,160.4,160.2,160.22,33146.0,136.1816,136.1816,136.0118,136.0288,33146.0
2018-06-21 15:20:00,160.22,160.22,160.0,160.16,55187.0,136.0288,136.0288,135.842,135.9778,55187.0
2018-06-21 15:25:00,160.14,160.28,160.09,160.25,42892.0,135.9608,136.0797,135.9184,136.0542,42892.0
2018-06-21 15:30:00,160.24,160.24,160.08,160.16,49392.0,136.0457,136.0457,135.9099,135.9778,49392.0
2018-06-21 15:35:00,160.14,160.16,160.03,160.11,49679.0,135.9608,135.9778,135.8674,135.9354,49679.0
2018-06-21 15:40:00,160.08,160.24,160.03,160.19,70144.0,135.9099,136.0457,135.8674,136.0033,70144.0
2018-06-21 15:45:00,160.19,160.58,160.19,160.58,79489.0,136.0033,136.3344,136.0033,136.3344,79489.0
2018-06-21 15:50:00,160.54,160.74,160.48,160.72,91796.0,136.3004,136.4702,136.2495,136.4533,91796.0
2018-06-21 15:55:00,160.71,160.83,160.47,160.54,287920.0,136.4448,136.5467,136.241,136.3004,287920.0
2018-06-22 09:30:00,161.2,162.0,161.2,161.88,144417.0,136.8608,137.54,136.8608,137.4381,144417.0
2018-06-22 09:35:00,161.9,162.84,161.9,162.83,75023.0,137.4551,138.2532,137.4551,138.2447,75023.0
2018-06-22 09:40:00,162.83,163.45,162.75,163.23,104764.0,138.2447,138.7711,138.1768,138.5843,104764.0
2018-06-22 09:45:00,163.2,163.2,162.06,162.08,51744.0,138.5588,138.5588,137.5909,137.6079,51744.0
2018-06-22 09:50:00,162.06,162.57,162.02,162.21,38499.0,137.5909,138.0239,137.557,137.7183,38499.0
2018-06-22 09:55:00,162.26,162.63,162.26,162.41,45559.0,137.7607,138.0749,137.7607,137.8881,45559.0
2018-06-22 10:00:00,162.42,162.53,162.42,162.48,17113.0,137.8966,137.99,137.8966,137.9475,17113.0
2018-06-22 10:05:00,162.45,162.6,162.35,162.59,25529.0,137.9221,138.0494,137.8372,138.0409,25529.0
2018-06-22 10:10:00,162.59,162.59,162.33,162.35,23797.0,138.0409,138.0409,137.8202,137.8372,23797.0
2018-06-22 10:15:00,162.33,162.47,162.31,162.45,40228.0,137.8202,137.939,137.8032,137.9221,40228.0
2018-06-22 10:20:00,162.47,162.67,162.44,162.6,19802.0,137.939,138.1088,137.9136,138.0494,19802.0
2018-06-22 10:25:00,162.59,162.68,162.49,162.67,48071.0,138.0409,138.1173,137.956,138.1088,48071.0
2018-06-22 10:30:00,162.69,162.95,162.65,162.95,27881.0,138.1258,138.3466,138.0919,138.3466,27881.0
2018-06-22 10:35:00,162.97,163.0,162.81,162.86,19256.0,138.3635,138.389,138.2277,138.2702,19256.0
2018-06-22 10:40:00,162.88,162.89,162.77,162.85,31695.0,138.2871,138.2956,138.1937,138.2617,31695.0
2018-06-22 10:45:00,162.86,163.09,162.86,163.04,31368.0,138.2702,138.4654,138.2702,138.423,31368.0
2018-06-22 10:50:00,163.04,163.09,162.95,163.01,26301.0,138.423,138.4654,138.3466,138.3975,26301.0
2018-06-22 10:55:00,163.02,163.16,162.95,162.96,47537.0,138.406,138.5249,138.3466,138.3551,47537.0
2018-06-22 11:00:00,162.96,162.97,162.09,162.6,68986.0,138.3551,138.3635,137.6164,138.0494,68986.0
2018-06-22 11:05:00,162.6,162.8,162.53,162.74,50069.0,138.0494,138.2192,137.99,138.1683,50069.0
2018-06-22 11:10:00,162.76,162.85,162.73,162.84,16659.0,138.1853,138.2617,138.1598,138.2532,16659.0
2018-06-22 11:15:00,162.84,163.0,162.72,162.73,29334.0,138.2532,138.389,138.1513,138.1598,29334.0
2018-06-22 11:20:00,162.73,162.91,162.66,162.66,24814.0,138.1598,138.3126,138.1004,138.1004,24814.0
2018-06-22 11:25:00,162.66,162.79,162.66,162.78,17616.0,138.1004,138.2107,138.1004,138.2022,17616.0
2018-06-22 11:30:00,162.78,162.9,162.7,162.9,40131.0,138.2022,138.3041,138.1343,138.3041,40131.0
2018-06-22 11:35:00,162.9,162.91,162.85,162.88,16544.0,138.3041,138.3126,138.2617,138.2871,16544.0
2018-06-22 11:40:00,162.87,163.01,162.86,162.99,27213.0,138.2786,138.3975,138.2702,138.3805,27213.0
2018-06-22 11:45:00,162.97,162.99,162.86,162.9,16467.0,138.3635,138.3805,138.2702,138.3041,16467.0
2018-06-22 11:50:00,162.91,162.96,162.89,162.92,21799.0,138.3126,138.3551,138.2956,138.3211,21799.0
2018-06-22 11:55:00,162.92,163.04,162.9,163.04,42901.0,138.3211,138.423,138.3041,138.423,42901.0
2018-06-22 12:00:00,163.04,163.26,163.04,163.22,120271.0,138.423,138.6098,138.423,138.5758,120271.0
2018-06-22 12:05:00,163.22,163.48,163.22,163.26,72041.0,138.5758,138.7965,138.5758,138.6098,72041.0
2018-06-22 12:10:00,163.28,163.44,163.22,163.44,29926.0,138.6267,138.7626,138.5758,138.7626,29926.0
2018-06-22 12:15:00,163.44,163.44,163.3,163.4,23400.0,138.7626,138.7626,138.6437,138.7286,23400.0
2018-06-22 12:20:00,163.42,163.46,163.38,163.41,15687.0,138.7456,138.7796,138.7116,138.7371,15687.0
2018-06-22 12:25:00,163.43,163.54,163.41,163.52,22471.0,138.7541,138.8475,138.7371,138.8305,22471.0
2018-06-22 12:30:00,163.52,163.55,163.44,163.52,37267.0,138.8305,138.856,138.7626,138.8305,37267.0
2018-06-22 12:35:00,163.53,163.58,163.48,163.58,18570.0,138.839,138.8814,138.7965,138.8814,18570.0
2018-06-22 12:40:00,163.58,163.74,163.56,163.74,27780.0,138.8814,139.0173,138.8645,139.0173,27780.0
2018-06-22 12:45:00,163.75,163.8,163.68,163.69,20232.0,139.0258,139.0682,138.9663,138.9748,20232.0
2018-06-22 12:50:00,163.7,164.0,163.66,163.91,84580.0,138.9833,139.238,138.9494,139.1616,84580.0
2018-06-22 12:55:00,163.91,163.95,163.74,163.86,41982.0,139.1616,139.1956,139.0173,139.1192,41982.0
2018-06-22 13:00:00,163.89,163.97,163.68,163.69,60831.0,139.1446,139.2126,138.9663,138.9748,60831.0
2018-06-22 13:05:00,163.7,163.91,163.7,163.88,13059.0,138.9833,139.1616,138.9833,139.1361,13059.0
2018-06-22 13:10:00,163.85,164.02,163.85,163.95,22502.0,139.1107,139.255,139.1107,139.1956,22502.0
2018-06-22 13:15:00,163.97,164.02,163.96,163.98,54657.0,139.2126,139.255,139.2041,139.221,54657.0
2018-06-22 13:20:00,163.98,163.99,163.77,163.79,23996.0,139.221,139.2295,139.0428,139.0597,23996.0
2018-06-22 13:25:00,163.8,163.8,163.54,163.55,51405.0,139.0682,139.0682,138.8475,138.856,51405.0
2018-06-22 13:30:00,163.54,163.55,163.36,163.55,37899.0,138.8475,138.856,138.6947,138.856,37899.0
2018-06-22 13:35:00,163.56,163.59,163.48,163.59,11123.0,138.8645,138.8899,138.7965,138.8899,11123.0
2018-06-22 13:40:00,163.59,163.78,163.59,163.75,12642.0,138.8899,139.0512,138.8899,139.0258,12642.0
2018-06-22 13:45:00,163.75,163.82,163.72,163.8,15024.0,139.0258,139.0852,139.0003,139.0682,15024.0
2018-06-22 13:50:00,163.8,163.85,163.77,163.77,15204.0,139.0682,139.1107,139.0428,139.0428,15204.0
2018-06-22 13:55:00,163.77,163.81,163.74,163.8,12440.0,139.0428,139.0767,139.0173,139.0682,12440.0
2018-06-22 14:00:00,163.78,163.84,163.77,163.79,19073.0,139.0512,139.1022,139.0428,139.0597,19073.0
2018-06-22 14:05:00,163.78,163.81,163.72,163.81,25823.0,139.0512,139.0767,139.0003,139.0767,25823.0
2018-06-22 14:10:00,163.85,163.89,163.72,163.72,19302.0,139.1107,139.1446,139.0003,139.0003,19302.0
2018-06-22 14:15:00,163.72,163.81,163.71,163.77,21240.0,139.0003,139.0767,138.9918,139.0428,21240.0
2018-06-22 14:20:00,163.78,163.89,163.72,163.78,20959.0,139.0512,139.1446,139.0003,139.0512,20959.0
2018-06-22 14:25:00,163.81,163.95,163.75,163.93,15709.0,139.0767,139.1956,139.0258,139.1786,15709.0
2018-06-22 14:30:00,163.95,164.12,163.95,164.11,43569.0,139.1956,139.3399,139.1956,139.3314,43569.0
2018-06-22 14:35:00,164.14,164.21,164.1,164.15,20787.0,139.3569,139.4163,139.3229,139.3654,20787.0
2018-06-22 14:40:00,164.13,164.21,164.12,164.2,25727.0,139.3484,139.4163,139.3399,139.4078,25727.0
2018-06-22 14:45:00,164.19,164.35,164.18,164.32,34670.0,139.3993,139.5352,139.3908,139.5097,34670.0
2018-06-22 14:50:00,164.33,164.41,164.28,164.35,83775.0,139.5182,139.5861,139.4758,139.5352,83775.0
2018-06-22 14:55:00,164.34,164.44,164.34,164.41,42612.0,139.5267,139.6116,139.5267,139.5861,42612.0
2018-06-22 15:00:00,164.4,164.48,164.3,164.34,73784.0,139.5776,139.6456,139.4927,139.5267,73784.0
2018-06-22 15:05:00,164.36,164.48,164.34,164.47,25863.0,139.5437,139.6456,139.5267,139.6371,25863.0
2018-06-22 15:10:00,164.47,164.59,164.42,164.59,44469.0,139.6371,139.7389,139.5946,139.7389,44469.0
2018-06-22 15:15:00,164.59,164.73,164.49,164.5,76138.0,139.7389,139.8578,139.654,139.6625,76138.0
2018-06-22 15:20:00,164.5,164.67,164.5,164.64,43224.0,139.6625,139.8069,139.6625,139.7814,43224.0
2018-06-22 15:25:00,164.65,164.83,164.65,164.78,35727.0,139.7899,139.9427,139.7899,139.9003,35727.0
2018-06-22 15:30:00,164.77,165.09,164.73,165.09,104079.0,139.8918,140.1635,139.8578,140.1635,104079.0
2018-06-22 15:35:00,165.09,165.12,164.99,165.1,84563.0,140.1635,140.1889,140.0785,140.1719,84563.0
2018-06-22 15:40:00,165.1,165.14,165.04,165.11,141943.0,140.1719,140.2059,140.121,140.1804,141943.0
2018-06-22 15:45:00,165.1,165.14,164.94,164.95,110866.0,140.1719,140.2059,140.0361,140.0446,110866.0
2018-06-22 15:50:00,164.93,165.05,164.89,164.92,124557.0,140.0276,140.1295,139.9936,140.0191,124557.0
2018-06-22 15:55:00,164.92,164.94,164.51,164.6,324051.0,140.0191,140.0361,139.671,139.7474,324051.0
2018-06-25 09:30:00,163.0,163.0,161.42,161.77,238363.0,138.389,138.389,137.0476,137.3447,238363.0
2018-06-25 09:35:00,161.75,161.8,161.12,161.37,91823.0,137.3277,137.3702,136.7929,137.0051,91823.0
2018-06-25 09:40:00,161.39,161.51,160.63,160.86,59425.0,137.0221,137.124,136.3769,136.5721,59425.0
2018-06-25 09:45:00,160.86,160.9,160.4,160.42,115821.0,136.5721,136.6061,136.1816,136.1986,115821.0
2018-06-25 09:50:00,160.44,160.73,160.43,160.57,65330.0,136.2155,136.4618,136.2071,136.3259,65330.0
2018-06-25 09:55:00,160.58,160.76,160.48,160.53,71611.0,136.3344,136.4872,136.2495,136.292,71611.0
2018-06-25 10:00:00,160.52,160.6,159.9,159.97,76640.0,136.2835,136.3514,135.7571,135.8165,76640.0
2018-06-25 10:05:00,159.96,160.4,159.81,160.29,45728.0,135.808,136.1816,135.6807,136.0882,45728.0
2018-06-25 10:10:00,160.3,160.33,159.92,160.13,35449.0,136.0967,136.1222,135.7741,135.9523,35449.0
2018-06-25 10:15:00,160.13,160.29,159.97,160.29,31257.0,135.9523,136.0882,135.8165,136.0882,31257.0
2018-06-25 10:20:00,160.29,160.48,160.12,160.12,32517.0,136.0882,136.2495,135.9439,135.9439,32517.0
2018-06-25 10:25:00,160.1,160.29,160.02,160.07,68936.0,135.9269,136.0882,135.859,135.9014,68936.0
2018-06-25 10:30:00,160.1,160.22,159.93,160.17,66271.0,135.9269,136.0288,135.7825,135.9863,66271.0
2018-06-25 10:35:00,160.19,160.52,160.12,160.42,44068.0,136.0033,136.2835,135.9439,136.1986,44068.0
2018-06-25 10:40:00,160.42,160.46,160.2,160.23,49535.0,136.1986,136.2325,136.0118,136.0373,49535.0
2018-06-25 10:45:00,160.22,160.23,159.97,160.03,35936.0,136.0288,136.0373,135.8165,135.8674,35936.0
2018-06-25 10:50:00,160.04,160.1,159.86,159.96,50710.0,135.8759,135.9269,135.7231,135.808,50710.0
2018-06-25 10:55:00,159.93,159.96,159.78,159.82,36918.0,135.7825,135.808,135.6552,135.6892,36918.0
2018-06-25 11:00:00,159.81,160.01,159.79,159.88,40580.0,135.6807,135.8505,135.6637,135.7401,40580.0
2018-06-25 11:05:00,159.87,160.06,159.86,159.93,28142.0,135.7316,135.8929,135.7231,135.7825,28142.0
2018-06-25 11:10:00,159.96,160.04,159.87,160.01,33622.0,135.808,135.8759,135.7316,135.8505,33622.0
2018-06-25 11:15:00,160.01,160.15,159.89,159.91,37648.0,135.8505,135.9693,135.7486,135.7656,37648.0
2018-06-25 11:20:00,159.93,159.94,159.75,159.78,76173.0,135.7825,135.791,135.6297,135.6552,76173.0
2018-06-25 11:25:00,159.78,160.01,159.65,159.69,47024.0,135.6552,135.8505,135.5448,135.5788,47024.0
2018-06-25 11:30:00,159.69,159.76,159.34,159.34,74411.0,135.5788,135.6382,135.2816,135.2816,74411.0
2018-06-25 11:35:00,159.37,159.66,159.31,159.49,29591.0,135.3071,135.5533,135.2562,135.409,29591.0
2018-06-25 11:40:00,159.46,159.67,159.42,159.58,20151.0,135.3835,135.5618,135.3496,135.4854,20151.0
2018-06-25 11:45:00,159.56,159.57,159.37,159.41,43183.0,135.4684,135.4769,135.3071,135.3411,43183.0
2018-06-25 11:50:00,159.4,159.64,159.38,159.58,31359.0,135.3326,135.5363,135.3156,135.4854,31359.0
2018-06-25 11:55:00,159.59,159.84,159.5,159.78,41513.0,135.4939,135.7061,135.4175,135.6552,41513.0
2018-06-25 12:00:00,159.77,159.77,159.49,159.56,41758.0,135.6467,135.6467,135.409,135.4684,41758.0
2018-06-25 12:05:00,159.52,159.65,159.44,159.59,41859.0,135.4345,135.5448,135.3665,135.4939,41859.0
2018-06-25 12:10:00,159.61,159.88,159.55,159.88,38785.0,135.5109,135.7401,135.4599,135.7401,38785.0
2018-06-25 12:15:00,159.84,159.84,159.65,159.68,29012.0,135.7061,135.7061,135.5448,135.5703,29012.0
2018-06-25 12:20:00,159.67,159.7,159.36,159.45,69671.0,135.5618,135.5873,135.2986,135.375,69671.0
2018-06-25 12:25:00,159.42,159.51,159.37,159.44,31904.0,135.3496,135.426,135.3071,135.3665,31904.0
2018-06-25 12:30:00,159.43,159.54,159.38,159.48,27156.0,135.358,135.4514,135.3156,135.4005,27156.0
2018-06-25 12:35:00,159.51,159.54,159.4,159.46,26302.0,135.426,135.4514,135.3326,135.3835,26302.0
2018-06-25 12:40:00,159.45,159.8,159.45,159.68,24183.0,135.375,135.6722,135.375,135.5703,24183.0
2018-06-25 12:45:00,159.67,159.71,159.54,159.68,26334.0,135.5618,135.5958,135.4514,135.5703,26334.0
2018-06-25 12:50:00,159.7,159.77,159.6,159.73,25394.0,135.5873,135.6467,135.5024,135.6127,25394.0
2018-06-25 12:55:00,159.71,159.85,159.67,159.71,32922.0,135.5958,135.7146,135.5618,135.5958,32922.0
2018-06-25 13:00:00,159.71,159.91,159.65,159.83,77480.0,135.5958,135.7656,135.5448,135.6976,77480.0
2018-06-25 13:05:00,159.81,159.99,159.68,159.92,82107.0,135.6807,135.8335,135.5703,135.7741,82107.0
2018-06-25 13:10:00,159.94,160.08,159.63,159.65,67826.0,135.791,135.9099,135.5278,135.5448,67826.0
2018-06-25 13:15:00,159.63,159.97,159.57,159.84,83917.0,135.5278,135.8165,135.4769,135.7061,83917.0
2018-06-25 13:20:00,159.83,159.99,159.74,159.89,91784.0,135.6976,135.8335,135.6212,135.7486,91784.0
2018-06-25 13:25:00,159.88,160.15,159.81,160.05,163625.0,135.7401,135.9693,135.6807,135.8844,163625.0
2018-06-25 13:30:00,160.06,160.11,159.96,160.11,36632.0,135.8929,135.9354,135.808,135.9354,36632.0
2018-06-25 13:35:00,160.12,160.23,160.01,160.17,37222.0,135.9439,136.0373,135.8505,135.9863,37222.0
2018-06-25 13:40:00,160.16,160.33,160.13,160.21,42840.0,135.9778,136.1222,135.9523,136.0203,42840.0
2018-06-25 13:45:00,160.21,160.33,160.18,160.29,18253.0,136.0203,136.1222,135.9948,136.0882,18253.0
2018-06-25 13:50:00,160.31,160.46,160.27,160.4,43346.0,136.1052,136.2325,136.0712,136.1816,43346.0
2018-06-25 13:55:00,160.4,160.48,160.16,160.16,44887.0,136.1816,136.2495,135.9778,135.9778,44887.0
2018-06-25 14:00:00,160.15,160.21,159.92,160.02,34759.0,135.9693,136.0203,135.7741,135.859,34759.0
2018-06-25 14:05:00,159.99,160.09,159.83,159.84,21893.0,135.8335,135.9184,135.6976,135.7061,21893.0
2018-06-25 14:10:00,159.87,159.88,159.77,159.85,39863.0,135.7316,135.7401,135.6467,135.7146,39863.0
2018-06-25 14:15:00,159.85,159.97,159.68,159.71,45120.0,135.7146,135.8165,135.5703,135.5958,45120.0
2018-06-25 14:20:00,159.71,159.75,159.6,159.62,26157.0,135.5958,135.6297,135.5024,135.5194,26157.0
2018-06-25 14:25:00,159.63,159.65,159.5,159.54,25378.0,135.5278,135.5448,135.4175,135.4514,25378.0
2018-06-25 14:30:00,159.53,159.53,159.4,159.42,30683.0,135.4429,135.4429,135.3326,135.3496,30683.0
2018-06-25 14:35:00,159.43,159.44,159.31,159.32,41410.0,135.358,135.3665,135.2562,135.2646,41410.0
2018-06-25 14:40:00,159.34,159.53,159.31,159.37,44992.0,135.2816,135.4429,135.2562,135.3071,44992.0
2018-06-25 14:45:00,159.37,159.37,159.12,159.12,38205.0,135.3071,135.3071,135.0948,135.0948,38205.0
2018-06-25 14:50:00,159.13,159.15,159.01,159.03,45393.0,135.1033,135.1203,135.0015,135.0184,45393.0
2018-06-25 14:55:00,159.03,159.21,158.95,159.2,49661.0,135.0184,135.1713,134.9505,135.1628,49661.0
2018-06-25 15:00:00,159.21,159.34,159.2,159.28,23550.0,135.1713,135.2816,135.1628,135.2307,23550.0
2018-06-25 15:05:00,159.28,159.3,159.13,159.21,31107.0,135.2307,135.2477,135.1033,135.1713,31107.0
2018-06-25 15:10:00,159.2,159.31,159.05,159.05,37112.0,135.1628,135.2562,135.0354,135.0354,37112.0
2018-06-25 15:15:00,159.05,159.3,159.02,159.29,35710.0,135.0354,135.2477,135.0099,135.2392,35710.0
2018-06-25 15:20:00,159.3,159.33,159.2,159.27,34355.0,135.2477,135.2731,135.1628,135.2222,34355.0
2018-06-25 15:25:00,159.28,159.42,159.24,159.29,39186.0,135.2307,135.3496,135.1967,135.2392,39186.0
2018-06-25 15:30:00,159.29,159.38,159.13,159.34,37276.0,135.2392,135.3156,135.1033,135.2816,37276.0
2018-06-25 15:35:00,159.34,159.78,159.31,159.68,61005.0,135.2816,135.6552,135.2562,135.5703,61005.0
2018-06-25 15:40:00,159.67,159.89,159.58,159.65,67032.0,135.5618,135.7486,135.4854,135.5448,67032.0
2018-06-25 15:45:00,159.62,159.72,159.54,159.71,83756.0,135.5194,135.6043,135.4514,135.5958,83756.0
2018-06-25 15:50:00,159.7,159.95,159.67,159.92,101355.0,135.5873,135.7995,135.5618,135.7741,101355.0
2018-06-25 15:55:00,159.94,160.05,159.68,159.81,367664.0,135.791,135.8844,135.5703,135.6807,367664.0
2018-06-26 09:30:00,160.01,160.67,159.8,159.86,77596.0,135.8505,136.4108,135.6722,135.7231,77596.0
2018-06-26 09:35:00,159.82,160.4,159.8,160.0,42686.0,135.6892,136.1816,135.6722,135.842,42686.0
2018-06-26 09:40:00,160.07,160.25,160.0,160.13,30725.0,135.9014,136.0542,135.842,135.9523,30725.0
2018-06-26 09:45:00,160.08,160.25,159.96,160.05,33154.0,135.9099,136.0542,135.808,135.8844,33154.0
2018-06-26 09:50:00,160.0,160.21,159.91,160.04,36578.0,135.842,136.0203,135.7656,135.8759,36578.0
2018-06-26 09:55:00,160.09,160.43,160.05,160.37,16484.0,135.9184,136.2071,135.8844,136.1561,16484.0
2018-06-26 10:00:00,160.37,160.4,160.26,160.33,13129.0,136.1561,136.1816,136.0627,136.1222,13129.0
2018-06-26 10:05:00,160.3,160.49,160.3,160.45,40847.0,136.0967,136.258,136.0967,136.224,40847.0
2018-06-26 10:10:00,160.44,160.94,160.36,160.91,36077.0,136.2155,136.64,136.1476,136.6146,36077.0
2018-06-26 10:15:00,160.89,161.15,160.81,161.12,41506.0,136.5976,136.8183,136.5297,136.7929,41506.0
2018-06-26 10:20:00,161.12,161.12,160.78,160.78,14694.0,136.7929,136.7929,136.5042,136.5042,14694.0
2018-06-26 10:25:00,160.77,160.97,160.76,160.76,27719.0,136.4957,136.6655,136.4872,136.4872,27719.0
2018-06-26 10:30:00,160.78,160.88,160.65,160.86,27771.0,136.5042,136.5891,136.3938,136.5721,27771.0
2018-06-26 10:35:00,160.86,160.91,160.6,160.75,63839.0,136.5721,136.6146,136.3514,136.4787,63839.0
2018-06-26 10:40:00,160.75,160.91,160.69,160.89,35916.0,136.4787,136.6146,136.4278,136.5976,35916.0
2018-06-26 10:45:00,160.9,161.08,160.76,161.06,21183.0,136.6061,136.7589,136.4872,136.7419,21183.0
2018-06-26 10:50:00,161.07,161.17,161.05,161.15,20501.0,136.7504,136.8353,136.7334,136.8183,20501.0
2018-06-26 10:55:00,161.17,161.37,161.14,161.37,34097.0,136.8353,137.0051,136.8099,137.0051,34097.0
2018-06-26 11:00:00,161.35,161.49,161.3,161.47,39761.0,136.9881,137.107,136.9457,137.09,39761.0
2018-06-26 11:05:00,161.47,161.6,161.3,161.57,37596.0,137.09,137.2004,136.9457,137.1749,37596.0
2018-06-26 11:10:00,161.62,161.78,161.56,161.68,38886.0,137.2174,137.3532,137.1664,137.2683,38886.0
2018-06-26 11:15:00,161.65,161.68,161.6,161.61,19036.0,137.2428,137.2683,137.2004,137.2089,19036.0
2018-06-26 11:20:00,161.61,161.61,161.3,161.3,16957.0,137.2089,137.2089,136.9457,136.9457,16957.0
2018-06-26 11:25:00,161.34,161.44,161.27,161.41,12725.0,136.9797,137.0646,136.9202,137.0391,12725.0
2018-06-26 11:30:00,161.39,161.42,161.16,161.16,13969.0,137.0221,137.0476,136.8268,136.8268,13969.0
2018-06-26 11:35:00,161.16,161.3,161.11,161.28,11106.0,136.8268,136.9457,136.7844,136.9287,11106.0
2018-06-26 11:40:00,161.26,161.31,161.0,161.05,13188.0,136.9117,136.9542,136.691,136.7334,13188.0
2018-06-26 11:45:00,161.08,161.08,160.95,161.05,21086.0,136.7589,136.7589,136.6485,136.7334,21086.0
2018-06-26 11:50:00,161.06,161.24,160.97,161.15,21468.0,136.7419,136.8948,136.6655,136.8183,21468.0
2018-06-26 11:55:00,161.13,161.31,161.12,161.3,14692.0,136.8014,136.9542,136.7929,136.9457,14692.0
2018-06-26 12:00:00,161.3,161.52,161.27,161.46,49749.0,136.9457,137.1325,136.9202,137.0815,49749.0
2018-06-26 12:05:00,161.47,161.68,161.45,161.55,33030.0,137.09,137.2683,137.073,137.1579,33030.0
2018-06-26 12:10:00,161.61,161.67,161.49,161.53,16509.0,137.2089,137.2598,137.107,137.141,16509.0
2018-06-26 12:15:00,161.57,161.59,161.4,161.54,20413.0,137.1749,137.1919,137.0306,137.1495,20413.0
2018-06-26 12:20:00,161.56,161.58,161.39,161.39,8868.0,137.1664,137.1834,137.0221,137.0221,8868.0
2018-06-26 12:25:00,161.37,161.39,161.31,161.32,14269.0,137.0051,137.0221,136.9542,136.9627,14269.0
2018-06-26 12:30:00,161.33,161.34,161.22,161.23,18640.0,136.9712,136.9797,136.8778,136.8863,18640.0
2018-06-26 12:35:00,161.22,161.33,161.22,161.31,12142.0,136.8778,136.9712,136.8778,136.9542,12142.0
2018-06-26 12:40:00,161.3,161.68,161.3,161.62,37150.0,136.9457,137.2683,136.9457,137.2174,37150.0
2018-06-26 12:45:00,161.59,161.69,161.5,161.57,21374.0,137.1919,137.2768,137.1155,137.1749,21374.0
2018-06-26 12:50:00,161.6,161.63,161.54,161.55,10630.0,137.2004,137.2259,137.1495,137.1579,10630.0
2018-06-26 12:55:00,161.57,161.62,161.51,161.61,11559.0,137.1749,137.2174,137.124,137.2089,11559.0
2018-06-26 13:00:00,161.57,161.59,161.47,161.53,12884.0,137.1749,137.1919,137.09,137.141,12884.0
2018-06-26 13:05:00,161.56,161.63,161.5,161.62,8557.0,137.1664,137.2259,137.1155,137.2174,8557.0
2018-06-26 13:10:00,161.6,161.61,161.53,161.55,13212.0,137.2004,137.2089,137.141,137.1579,13212.0
2018-06-26 13:15:00,161.55,161.58,161.49,161.57,14826.0,137.1579,137.1834,137.107,137.1749,14826.0
2018-06-26 13:20:00,161.58,161.59,161.48,161.55,12372.0,137.1834,137.1919,137.0985,137.1579,12372.0
2018-06-26 13:25:00,161.56,161.66,161.35,161.65,33749.0,137.1664,137.2513,136.9881,137.2428,33749.0
2018-06-26 13:30:00,161.65,161.74,161.63,161.71,15782.0,137.2428,137.3193,137.2259,137.2938,15782.0
2018-06-26 13:35:00,161.73,161.86,161.73,161.83,12722.0,137.3108,137.4211,137.3108,137.3957,12722.0
2018-06-26 13:40:00,161.83,161.84,161.63,161.63,10431.0,137.3957,137.4042,137.2259,137.2259,10431.0
2018-06-26 13:45:00,161.63,161.65,161.57,161.58,10429.0,137.2259,137.2428,137.1749,137.1834,10429.0
2018-06-26 13:50:00,161.57,161.58,161.5,161.53,13339.0,137.1749,137.1834,137.1155,137.141,13339.0
2018-06-26 13:55:00,161.52,161.55,161.43,161.49,20258.0,137.1325,137.1579,137.0561,137.107,20258.0
2018-06-26 14:00:00,161.5,161.57,161.39,161.39,13697.0,137.1155,137.1749,137.0221,137.0221,13697.0
2018-06-26 14:05:00,161.42,161.46,161.35,161.4,9814.0,137.0476,137.0815,136.9881,137.0306,9814.0
2018-06-26 14:10:00,161.41,161.42,161.33,161.35,10605.0,137.0391,137.0476,136.9712,136.9881,10605.0
2018-06-26 14:15:00,161.34,161.38,161.3,161.36,12139.0,136.9797,137.0136,136.9457,136.9966,12139.0
2018-06-26 14:20:00,161.35,161.4,161.31,161.32,11024.0,136.9881,137.0306,136.9542,136.9627,11024.0
2018-06-26 14:25:00,161.31,161.31,161.22,161.25,13077.0,136.9542,136.9542,136.8778,136.9032,13077.0
2018-06-26 14:30:00,161.24,161.33,161.23,161.25,17136.0,136.8948,136.9712,136.8863,136.9032,17136.0
2018-06-26 14:35:00,161.27,161.38,161.25,161.38,13395.0,136.9202,137.0136,136.9032,137.0136,13395.0
2018-06-26 14:40:00,161.4,161.48,161.4,161.45,15359.0,137.0306,137.0985,137.0306,137.073,15359.0
2018-06-26 14:45:00,161.45,161.49,161.37,161.4,13584.0,137.073,137.107,137.0051,137.0306,13584.0
2018-06-26 14:50:00,161.4,161.4,161.31,161.37,13651.0,137.0306,137.0306,136.9542,137.0051,13651.0
2018-06-26 14:55:00,161.37,161.43,161.32,161.35,10240.0,137.0051,137.0561,136.9627,136.9881,10240.0
2018-06-26 15:00:00,161.34,161.4,161.3,161.37,16807.0,136.9797,137.0306,136.9457,137.0051,16807.0
2018-06-26 15:05:00,161.34,161.44,161.33,161.38,10301.0,136.9797,137.0646,136.9712,137.0136,10301.0
2018-06-26 15:10:00,161.38,161.41,161.34,161.36,14339.0,137.0136,137.0391,136.9797,136.9966,14339.0
2018-06-26 15:15:00,161.35,161.44,161.26,161.39,25713.0,136.9881,137.0646,136.9117,137.0221,25713.0
2018-06-26 15:20:00,161.39,161.45,161.35,161.35,17110.0,137.0221,137.073,136.9881,136.9881,17110.0
2018-06-26 15:25:00,161.34,161.39,161.27,161.27,18904.0,136.9797,137.0221,136.9202,136.9202,18904.0
2018-06-26 15:30:00,161.28,161.38,161.24,161.38,32415.0,136.9287,137.0136,136.8948,137.0136,32415.0
2018-06-26 15:35:00,161.39,161.45,161.36,161.45,37506.0,137.0221,137.073,136.9966,137.073,37506.0
2018-06-26 15:40:00,161.44,161.44,161.28,161.28,31323.0,137.0646,137.0646,136.9287,136.9287,31323.0
2018-06-26 15:45:00,161.28,161.28,161.02,161.03,76667.0,136.9287,136.9287,136.708,136.7165,76667.0
2018-06-26 15:50:00,161.01,161.05,160.93,160.94,72064.0,136.6995,136.7334,136.6316,136.64,72064.0
2018-06-26 15:55:00,160.95,161.06,160.85,160.86,165149.0,136.6485,136.7419,136.5636,136.5721,165149.0
2018-06-27 09:30:00,159.05,159.2,158.0,159.12,298347.0,135.0354,135.1628,134.144,135.0948,298347.0
2018-06-27 09:35:00,159.12,159.22,158.68,158.69,89691.0,135.0948,135.1797,134.7213,134.7298,89691.0
2018-06-27 09:40:00,158.71,159.29,158.68,159.2,45271.0,134.7468,135.2392,134.7213,135.1628,45271.0
2018-06-27 09:45:00,159.2,159.39,159.0,159.39,46636.0,135.1628,135.3241,134.993,135.3241,46636.0
2018-06-27 09:50:00,159.4,159.68,159.36,159.63,130084.0,135.3326,135.5703,135.2986,135.5278,130084.0
2018-06-27 09:55:00,159.63,159.71,159.44,159.44,70375.0,135.5278,135.5958,135.3665,135.3665,70375.0
2018-06-27 10:00:00,159.47,159.59,159.15,159.15,92825.0,135.392,135.4939,135.1203,135.1203,92825.0
2018-06-27 10:05:00,159.17,159.8,159.05,159.73,40041.0,135.1373,135.6722,135.0354,135.6127,40041.0
2018-06-27 10:10:00,159.7,160.0,159.69,159.86,38278.0,135.5873,135.842,135.5788,135.7231,38278.0
2018-06-27 10:15:00,159.88,160.03,159.85,159.97,24817.0,135.7401,135.8674,135.7146,135.8165,24817.0
2018-06-27 10:20:00,159.97,160.27,159.97,160.22,36890.0,135.8165,136.0712,135.8165,136.0288,36890.0
2018-06-27 10:25:00,160.19,160.21,160.0,160.15,17457.0,136.0033,136.0203,135.842,135.9693,17457.0
2018-06-27 10:30:00,160.1,160.13,159.92,159.93,17595.0,135.9269,135.9523,135.7741,135.7825,17595.0
2018-06-27 10:35:00,159.93,160.26,159.9,160.25,46802.0,135.7825,136.0627,135.7571,136.0542,46802.0
2018-06-27 10:40:00,160.26,160.49,160.16,160.26,37068.0,136.0627,136.258,135.9778,136.0627,37068.0
2018-06-27 10:45:00,160.25,160.26,160.04,160.09,27307.0,136.0542,136.0627,135.8759,135.9184,27307.0
2018-06-27 10:50:00,160.1,160.11,159.91,160.03,39388.0,135.9269,135.9354,135.7656,135.8674,39388.0
2018-06-27 10:55:00,160.05,160.18,159.91,159.91,28946.0,135.8844,135.9948,135.7656,135.7656,28946.0
2018-06-27 11:00:00,159.92,160.27,159.76,160.15,44531.0,135.7741,136.0712,135.6382,135.9693,44531.0
2018-06-27 11:05:00,160.12,160.12,159.77,159.82,31828.0,135.9439,135.9439,135.6467,135.6892,31828.0
2018-06-27 11:10:00,159.83,159.83,159.45,159.51,38956.0,135.6976,135.6976,135.375,135.426,38956.0
2018-06-27 11:15:00,159.49,159.57,159.24,159.25,52033.0,135.409,135.4769,135.1967,135.2052,52033.0
2018-06-27 11:20:00,159.24,159.24,158.95,158.96,48348.0,135.1967,135.1967,134.9505,134.959,48348.0
2018-06-27 11:25:00,158.96,158.97,158.44,158.44,60876.0,134.959,134.9675,134.5175,134.5175,60876.0
2018-06-27 11:30:00,158.41,158.75,158.41,158.75,48998.0,134.492,134.7807,134.492,134.7807,48998.0
2018-06-27 11:35:00,158.77,158.84,158.41,158.52,37669.0,134.7977,134.8571,134.492,134.5854,37669.0
2018-06-27 11:40:00,158.55,158.85,158.51,158.85,49554.0,134.6109,134.8656,134.5769,134.8656,49554.0
2018-06-27 11:45:00,158.85,158.91,158.67,158.86,35290.0,134.8656,134.9166,134.7128,134.8741,35290.0
2018-06-27 11:50:00,158.86,158.87,158.55,158.79,30571.0,134.8741,134.8826,134.6109,134.8147,30571.0
2018-06-27 11:55:00,158.79,158.9,158.64,158.9,41779.0,134.8147,134.9081,134.6873,134.9081,41779.0
2018-06-27 12:00:00,158.9,159.32,158.87,159.29,40034.0,134.9081,135.2646,134.8826,135.2392,40034.0
2018-06-27 12:05:00,159.31,159.36,159.1,159.26,29516.0,135.2562,135.2986,135.0779,135.2137,29516.0
2018-06-27 12:10:00,159.27,159.3,159.03,159.15,41479.0,135.2222,135.2477,135.0184,135.1203,41479.0
2018-06-27 12:15:00,159.16,159.27,159.0,159.14,31363.0,135.1288,135.2222,134.993,135.1118,31363.0
2018-06-27 12:20:00,159.1,159.1,158.81,158.81,26228.0,135.0779,135.0779,134.8317,134.8317,26228.0
2018-06-27 12:25:00,158.8,158.87,158.7,158.71,18461.0,134.8232,134.8826,134.7383,134.7468,18461.0
2018-06-27 12:30:00,158.7,158.73,158.62,158.64,18514.0,134.7383,134.7637,134.6703,134.6873,18514.0
2018-06-27 12:35:00,158.65,158.72,158.56,158.67,22253.0,134.6958,134.7552,134.6194,134.7128,22253.0
2018-06-27 12:40:00,158.65,158.65,158.39,158.4,21744.0,134.6958,134.6958,134.4751,134.4836,21744.0
2018-06-27 12:45:00,158.37,158.46,158.29,158.46,38226.0,134.4581,134.5345,134.3902,134.5345,38226.0
2018-06-27 12:50:00,158.47,158.56,158.4,158.42,28284.0,134.543,134.6194,134.4836,134.5005,28284.0
2018-06-27 12:55:00,158.41,158.52,158.33,158.33,16625.0,134.492,134.5854,134.4241,134.4241,16625.0
2018-06-27 13:00:00,158.32,158.51,158.32,158.5,17900.0,134.4156,134.5769,134.4156,134.5685,17900.0
2018-06-27 13:05:00,158.5,158.5,158.12,158.2,46866.0,134.5685,134.5685,134.2458,134.3138,46866.0
2018-06-27 13:10:00,158.22,158.46,158.21,158.25,17655.0,134.3307,134.5345,134.3222,134.3562,17655.0
2018-06-27 13:15:00,158.25,158.26,157.92,157.92,59784.0,134.3562,134.3647,134.076,134.076,59784.0
2018-06-27 13:20:00,157.92,158.11,157.92,158.08,23605.0,134.076,134.2373,134.076,134.2119,23605.0
2018-06-27 13:25:00,158.11,158.22,158.11,158.14,23906.0,134.2373,134.3307,134.2373,134.2628,23906.0
2018-06-27 13:30:00,158.11,158.26,157.98,158.26,24169.0,134.2373,134.3647,134.127,134.3647,24169.0
2018-06-27 13:35:00,158.26,158.31,158.1,158.22,25139.0,134.3647,134.4071,134.2289,134.3307,25139.0
2018-06-27 13:40:00,158.21,158.33,158.15,158.22,35243.0,134.3222,134.4241,134.2713,134.3307,35243.0
2018-06-27 13:45:00,158.2,158.2,157.86,157.87,35561.0,134.3138,134.3138,134.0251,134.0336,35561.0
2018-06-27 13:50:00,157.88,157.94,157.71,157.9,35432.0,134.0421,134.093,133.8977,134.0591,35432.0
2018-06-27 13:55:00,157.89,157.98,157.79,157.91,32000.0,134.0506,134.127,133.9657,134.0675,32000.0
2018-06-27 14:00:00,157.89,158.12,157.85,158.11,19367.0,134.0506,134.2458,134.0166,134.2373,19367.0
2018-06-27 14:05:00,158.12,158.15,157.81,157.84,28097.0,134.2458,134.2713,133.9826,134.0081,28097.0
2018-06-27 14:10:00,157.85,157.88,157.74,157.75,33551.0,134.0166,134.0421,133.9232,133.9317,33551.0
2018-06-27 14:15:00,157.75,157.88,157.71,157.77,33771.0,133.9317,134.0421,133.8977,133.9487,33771.0
2018-06-27 14:20:00,157.77,157.88,157.76,157.84,36423.0,133.9487,134.0421,133.9402,134.0081,36423.0
2018-06-27 14:25:00,157.83,157.89,157.72,157.75,31496.0,133.9996,134.0506,133.9062,133.9317,31496.0
2018-06-27 14:30:00,157.73,157.79,157.68,157.7,47981.0,133.9147,133.9657,133.8723,133.8892,47981.0
2018-06-27 14:35:00,157.72,158.0,157.72,157.83,26074.0,133.9062,134.144,133.9062,133.9996,26074.0
2018-06-27 14:40:00,157.83,157.86,157.77,157.78,98070.0,133.9996,134.0251,133.9487,133.9572,98070.0
2018-06-27 14:45:00,157.78,157.91,157.72,157.72,25994.0,133.9572,134.0675,133.9062,133.9062,25994.0
2018-06-27 14:50:00,157.73,157.74,157.56,157.59,42610.0,133.9147,133.9232,133.7704,133.7959,42610.0
2018-06-27 14:55:00,157.59,157.65,157.55,157.65,44011.0,133.7959,133.8468,133.7619,133.8468,44011.0
2018-06-27 15:00:00,157.65,157.68,157.5,157.64,37807.0,133.8468,133.8723,133.7194,133.8383,37807.0
2018-06-27 15:05:00,157.65,157.71,157.51,157.55,37744.0,133.8468,133.8977,133.7279,133.7619,37744.0
2018-06-27 15:10:00,157.55,157.74,157.55,157.68,60563.0,133.7619,133.9232,133.7619,133.8723,60563.0
2018-06-27 15:15:00,157.67,157.79,157.57,157.73,57153.0,133.8638,133.9657,133.7789,133.9147,57153.0
2018-06-27 15:20:00,157.72,157.81,157.7,157.8,74257.0,133.9062,133.9826,133.8892,133.9742,74257.0
2018-06-27 15:25:00,157.81,158.23,157.7,157.94,55864.0,133.9826,134.3392,133.8892,134.093,55864.0
2018-06-27 15:30:00,157.93,158.01,157.8,157.87,40582.0,134.0845,134.1524,133.9742,134.0336,40582.0
2018-06-27 15:35:00,157.86,157.96,157.76,157.92,47575.0,134.0251,134.11,133.9402,134.076,47575.0
2018-06-27 15:40:00,157.92,158.13,157.91,157.98,54779.0,134.076,134.2543,134.0675,134.127,54779.0
2018-06-27 15:45:00,157.97,157.97,157.7,157.74,82731.0,134.1185,134.1185,133.8892,133.9232,82731.0
2018-06-27 15:50:00,157.72,157.73,157.48,157.56,104802.0,133.9062,133.9147,133.7025,133.7704,104802.0
2018-06-27 15:55:00,157.53,157.74,157.38,157.44,192615.0,133.7449,133.9232,133.6176,133.6685,192615.0
2018-06-28 09:30:00,157.25,157.33,156.61,157.02,134680.0,133.5072,133.5751,132.9638,133.3119,134680.0
2018-06-28 09:35:00,156.99,157.27,156.86,156.95,36899.0,133.2864,133.5242,133.1761,133.2525,36899.0
2018-06-28 09:40:00,156.97,157.27,156.93,157.18,46309.0,133.2695,133.5242,133.2355,133.4478,46309.0
2018-06-28 09:45:00,157.15,157.17,156.82,156.99,74498.0,133.4223,133.4393,133.1421,133.2864,74498.0
2018-06-28 09:50:00,157.01,157.08,156.52,156.78,47361.0,133.3034,133.3629,132.8874,133.1082,47361.0
2018-06-28 09:55:00,156.73,156.93,156.73,156.87,33613.0,133.0657,133.2355,133.0657,133.1846,33613.0
2018-06-28 10:00:00,156.89,157.05,156.87,156.89,38463.0,133.2015,133.3374,133.1846,133.2015,38463.0
2018-06-28 10:05:00,156.87,156.94,156.66,156.68,27312.0,133.1846,133.244,133.0063,133.0233,27312.0
2018-06-28 10:10:00,156.7,156.76,156.24,156.33,56653.0,133.0402,133.0912,132.6497,132.7261,56653.0
2018-06-28 10:15:00,156.31,156.34,156.14,156.24,42447.0,132.7091,132.7346,132.5648,132.6497,42447.0
2018-06-28 10:20:00,156.25,156.4,156.11,156.38,42095.0,132.6582,132.7855,132.5393,132.7686,42095.0
2018-06-28 10:25:00,156.38,156.53,156.17,156.23,44824.0,132.7686,132.8959,132.5903,132.6412,44824.0
2018-06-28 10:30:00,156.23,156.25,155.99,156.02,56781.0,132.6412,132.6582,132.4374,132.4629,56781.0
2018-06-28 10:35:00,156.0,156.18,155.98,156.18,70601.0,132.4459,132.5987,132.4289,132.5987,70601.0
2018-06-28 10:40:00,156.17,156.32,156.04,156.12,36603.0,132.5903,132.7176,132.4799,132.5478,36603.0
2018-06-28 10:45:00,156.11,156.14,155.44,155.48,56201.0,132.5393,132.5648,131.9705,132.0044,56201.0
2018-06-28 10:50:00,155.46,155.81,155.1,155.62,68782.0,131.9875,132.2846,131.6818,132.1233,68782.0
2018-06-28 10:55:00,155.55,156.0,155.53,155.74,61917.0,132.0639,132.4459,132.0469,132.2252,61917.0
2018-06-28 11:00:00,155.77,156.08,155.77,155.94,104402.0,132.2507,132.5138,132.2507,132.395,104402.0
2018-06-28 11:05:00,155.94,156.2,155.93,156.2,47978.0,132.395,132.6157,132.3865,132.6157,47978.0
2018-06-28 11:10:00,156.2,156.29,156.05,156.14,30305.0,132.6157,132.6921,132.4884,132.5648,30305.0
2018-06-28 11:15:00,156.14,156.24,156.0,156.07,31056.0,132.5648,132.6497,132.4459,132.5054,31056.0
2018-06-28 11:20:00,156.06,156.24,156.0,156.19,45194.0,132.4969,132.6497,132.4459,132.6072,45194.0
2018-06-28 11:25:00,156.2,156.47,156.13,156.27,46126.0,132.6157,132.845,132.5563,132.6752,46126.0
2018-06-28 11:30:00,156.29,156.48,156.29,156.37,46680.0,132.6921,132.8535,132.6921,132.7601,46680.0
2018-06-28 11:35:00,156.36,156.59,156.32,156.56,34557.0,132.7516,132.9468,132.7176,132.9214,34557.0
2018-06-28 11:40:00,156.55,156.66,156.45,156.65,42921.0,132.9129,133.0063,132.828,132.9978,42921.0
2018-06-28 11:45:00,156.63,156.64,156.21,156.25,27773.0,132.9808,132.9893,132.6242,132.6582,27773.0
2018-06-28 11:50:00,156.27,156.4,156.2,156.32,26002.0,132.6752,132.7855,132.6157,132.7176,26002.0
2018-06-28 11:55:00,156.32,156.51,156.22,156.42,30367.0,132.7176,132.8789,132.6327,132.8025,30367.0
2018-06-28 12:00:00,156.42,156.49,156.34,156.4,21764.0,132.8025,132.8619,132.7346,132.7855,21764.0
2018-06-28 12:05:00,156.36,156.48,156.05,156.13,23480.0,132.7516,132.8535,132.4884,132.5563,23480.0
2018-06-28 12:10:00,156.12,156.15,156.02,156.03,20829.0,132.5478,132.5733,132.4629,132.4714,20829.0
2018-06-28 12:15:00,156.0,156.12,156.0,156.11,17315.0,132.4459,132.5478,132.4459,132.5393,17315.0
2018-06-28 12:20:00,156.11,156.11,155.83,155.88,83170.0,132.5393,132.5393,132.3016,132.344,83170.0
2018-06-28 12:25:00,155.88,156.2,155.88,156.19,31699.0,132.344,132.6157,132.344,132.6072,31699.0
2018-06-28 12:30:00,156.17,156.2,156.08,156.12,28447.0,132.5903,132.6157,132.5138,132.5478,28447.0
2018-06-28 12:35:00,156.09,156.25,156.08,156.17,24680.0,132.5223,132.6582,132.5138,132.5903,24680.0
2018-06-28 12:40:00,156.16,156.23,156.11,156.21,30615.0,132.5818,132.6412,132.5393,132.6242,30615.0
2018-06-28 12:45:00,156.21,156.23,156.06,156.22,20208.0,132.6242,132.6412,132.4969,132.6327,20208.0
2018-06-28 12:50:00,156.21,156.4,156.21,156.35,20945.0,132.6242,132.7855,132.6242,132.7431,20945.0
2018-06-28 12:55:00,156.36,156.39,156.16,156.27,35401.0,132.7516,132.777,132.5818,132.6752,35401.0
2018-06-28 13:00:00,156.25,156.36,156.24,156.31,20641.0,132.6582,132.7516,132.6497,132.7091,20641.0
2018-06-28 13:05:00,156.32,156.4,156.32,156.4,25819.0,132.7176,132.7855,132.7176,132.7855,25819.0
2018-06-28 13:10:00,156.4,156.42,156.32,156.38,15233.0,132.7855,132.8025,132.7176,132.7686,15233.0
2018-06-28 13:15:00,156.39,156.47,156.34,156.38,29641.0,132.777,132.845,132.7346,132.7686,29641.0
2018-06-28 13:20:00,156.4,156.63,156.4,156.56,23774.0,132.7855,132.9808,132.7855,132.9214,23774.0
2018-06-28 13:25:00,156.56,156.64,156.45,156.61,18497.0,132.9214,132.9893,132.828,132.9638,18497.0
2018-06-28 13:30:00,156.59,156.71,156.53,156.67,24151.0,132.9468,133.0487,132.8959,133.0148,24151.0
2018-06-28 13:35:00,156.67,156.77,156.64,156.64,28411.0,133.0148,133.0997,132.9893,132.9893,28411.0
2018-06-28 13:40:00,156.67,156.77,156.58,156.58,21662.0,133.0148,133.0997,132.9384,132.9384,21662.0
2018-06-28 13:45:00,156.57,156.58,156.31,156.41,20138.0,132.9299,132.9384,132.7091,132.794,20138.0
2018-06-28 13:50:00,156.42,156.6,156.42,156.58,15706.0,132.8025,132.9553,132.8025,132.9384,15706.0
2018-06-28 13:55:00,156.57,156.62,156.51,156.56,20436.0,132.9299,132.9723,132.8789,132.9214,20436.0
2018-06-28 14:00:00,156.58,156.77,156.57,156.7,17347.0,132.9384,133.0997,132.9299,133.0402,17347.0
2018-06-28 14:05:00,156.7,156.76,156.55,156.55,19803.0,133.0402,133.0912,132.9129,132.9129,19803.0
2018-06-28 14:10:00,156.55,156.63,156.52,156.53,16661.0,132.9129,132.9808,132.8874,132.8959,16661.0
2018-06-28 14:15:00,156.53,156.66,156.49,156.61,20578.0,132.8959,133.0063,132.8619,132.9638,20578.0
2018-06-28 14:20:00,156.64,156.84,156.64,156.76,20445.0,132.9893,133.1591,132.9893,133.0912,20445.0
2018-06-28 14:25:00,156.78,156.78,156.57,156.65,31158.0,133.1082,133.1082,132.9299,132.9978,31158.0
2018-06-28 14:30:00,156.64,156.65,156.49,156.52,31010.0,132.9893,132.9978,132.8619,132.8874,31010.0
2018-06-28 14:35:00,156.53,156.62,156.5,156.5,17693.0,132.8959,132.9723,132.8704,132.8704,17693.0
2018-06-28 14:40:00,156.52,156.63,156.46,156.46,21060.0,132.8874,132.9808,132.8365,132.8365,21060.0
2018-06-28 14:45:00,156.44,156.58,156.43,156.53,28041.0,132.8195,132.9384,132.811,132.8959,28041.0
2018-06-28 14:50:00,156.53,156.59,156.5,156.54,25596.0,132.8959,132.9468,132.8704,132.9044,25596.0
2018-06-28 14:55:00,156.55,156.66,156.46,156.66,22872.0,132.9129,133.0063,132.8365,133.0063,22872.0
2018-06-28 15:00:00,156.68,156.72,156.65,156.66,27970.0,133.0233,133.0572,132.9978,133.0063,27970.0
2018-06-28 15:05:00,156.65,156.72,156.61,156.61,42287.0,132.9978,133.0572,132.9638,132.9638,42287.0
2018-06-28 15:10:00,156.63,156.71,156.62,156.68,40460.0,132.9808,133.0487,132.9723,133.0233,40460.0
2018-06-28 15:15:00,156.69,156.69,156.61,156.68,40075.0,133.0317,133.0317,132.9638,133.0233,40075.0
2018-06-28 15:20:00,156.68,156.71,156.53,156.53,31146.0,133.0233,133.0487,132.8959,132.8959,31146.0
2018-06-28 15:25:00,156.53,156.62,156.51,156.54,35662.0,132.8959,132.9723,132.8789,132.9044,35662.0
2018-06-28 15:30:00,156.54,156.57,156.48,156.5,45460.0,132.9044,132.9299,132.8535,132.8704,45460.0
2018-06-28 15:35:00,156.51,156.52,156.38,156.38,47863.0,132.8789,132.8874,132.7686,132.7686,47863.0
2018-06-28 15:40:00,156.37,156.41,156.35,156.36,50770.0,132.7601,132.794,132.7431,132.7516,50770.0
2018-06-28 15:45:00,156.36,156.36,156.19,156.29,97644.0,132.7516,132.7516,132.6072,132.6921,97644.0
2018-06-28 15:50:00,156.29,156.32,156.19,156.28,107955.0,132.6921,132.7176,132.6072,132.6837,107955.0
2018-06-28 15:55:00,156.27,156.35,156.13,156.33,178387.0,132.6752,132.7431,132.5563,132.7261,178387.0
2018-06-29 09:30:00,156.76,156.76,156.07,156.57,97218.0,133.0912,133.0912,132.5054,132.9299,97218.0
2018-06-29 09:35:00,156.56,157.07,156.54,157.01,44993.0,132.9214,133.3544,132.9044,133.3034,44993.0
2018-06-29 09:40:00,157.03,157.2,156.96,157.07,155635.0,133.3204,133.4647,133.261,133.3544,155635.0
2018-06-29 09:45:00,157.16,157.18,156.83,156.87,68250.0,133.4308,133.4478,133.1506,133.1846,68250.0
2018-06-29 09:50:00,156.89,156.89,156.24,156.34,52101.0,133.2015,133.2015,132.6497,132.7346,52101.0
2018-06-29 09:55:00,156.34,156.54,156.31,156.54,48409.0,132.7346,132.9044,132.7091,132.9044,48409.0
2018-06-29 10:00:00,156.58,156.66,156.44,156.6,30831.0,132.9384,133.0063,132.8195,132.9553,30831.0
2018-06-29 10:05:00,156.6,156.76,156.58,156.6,26087.0,132.9553,133.0912,132.9384,132.9553,26087.0
2018-06-29 10:10:00,156.61,156.76,156.56,156.73,70967.0,132.9638,133.0912,132.9214,133.0657,70967.0
2018-06-29 10:15:00,156.74,156.76,156.17,156.31,74339.0,133.0742,133.0912,132.5903,132.7091,74339.0
2018-06-29 10:20:00,156.33,156.51,156.18,156.32,54215.0,132.7261,132.8789,132.5987,132.7176,54215.0
2018-06-29 10:25:00,156.29,156.68,156.29,156.64,26705.0,132.6921,133.0233,132.6921,132.9893,26705.0
2018-06-29 10:30:00,156.66,156.75,156.4,156.7,31165.0,133.0063,133.0827,132.7855,133.0402,31165.0
2018-06-29 10:35:00,156.69,156.92,156.66,156.85,33748.0,133.0317,133.227,133.0063,133.1676,33748.0
2018-06-29 10:40:00,156.85,156.93,156.74,156.82,39157.0,133.1676,133.2355,133.0742,133.1421,39157.0
2018-06-29 10:45:00,156.82,156.83,156.68,156.79,24481.0,133.1421,133.1506,133.0233,133.1166,24481.0
2018-06-29 10:50:00,156.79,156.9,156.72,156.89,19230.0,133.1166,133.21,133.0572,133.2015,19230.0
2018-06-29 10:55:00,156.88,157.02,156.88,157.0,42907.0,133.1931,133.3119,133.1931,133.2949,42907.0
2018-06-29 11:00:00,157.0,157.14,156.95,156.95,52048.0,133.2949,133.4138,133.2525,133.2525,52048.0
2018-06-29 11:05:00,156.97,157.13,156.97,157.06,41157.0,133.2695,133.4053,133.2695,133.3459,41157.0
2018-06-29 11:10:00,157.09,157.19,157.0,157.16,55854.0,133.3714,133.4563,133.2949,133.4308,55854.0
2018-06-29 11:15:00,157.18,157.24,157.01,157.02,33931.0,133.4478,133.4987,133.3034,133.3119,33931.0
2018-06-29 11:20:00,157.04,157.23,157.03,157.2,29010.0,133.3289,133.4902,133.3204,133.4647,29010.0
2018-06-29 11:25:00,157.19,157.32,157.06,157.14,28402.0,133.4563,133.5666,133.3459,133.4138,28402.0
2018-06-29 11:30:00,157.16,157.22,156.97,157.03,36018.0,133.4308,133.4817,133.2695,133.3204,36018.0
2018-06-29 11:35:00,157.07,157.18,157.01,157.03,23317.0,133.3544,133.4478,133.3034,133.3204,23317.0
2018-06-29 11:40:00,157.04,157.26,157.04,157.15,24649.0,133.3289,133.5157,133.3289,133.4223,24649.0
2018-06-29 11:45:00,157.17,157.47,157.11,157.47,36741.0,133.4393,133.694,133.3883,133.694,36741.0
2018-06-29 11:50:00,157.46,157.46,157.26,157.39,21443.0,133.6855,133.6855,133.5157,133.6261,21443.0
2018-06-29 11:55:00,157.4,157.48,157.35,157.45,20013.0,133.6345,133.7025,133.5921,133.677,20013.0
2018-06-29 12:00:00,157.44,157.45,157.39,157.42,10293.0,133.6685,133.677,133.6261,133.6515,10293.0
2018-06-29 12:05:00,157.41,157.58,157.35,157.57,19889.0,133.643,133.7874,133.5921,133.7789,19889.0
2018-06-29 12:10:00,157.57,157.61,157.47,157.54,13161.0,133.7789,133.8128,133.694,133.7534,13161.0
2018-06-29 12:15:00,157.55,157.61,157.48,157.58,11637.0,133.7619,133.8128,133.7025,133.7874,11637.0
2018-06-29 12:20:00,157.57,157.57,157.52,157.53,11716.0,133.7789,133.7789,133.7364,133.7449,11716.0
2018-06-29 12:25:00,157.54,157.57,157.46,157.49,13721.0,133.7534,133.7789,133.6855,133.711,13721.0
2018-06-29 12:30:00,157.49,157.51,157.33,157.46,13684.0,133.711,133.7279,133.5751,133.6855,13684.0
2018-06-29 12:35:00,157.47,157.5,157.41,157.42,33053.0,133.694,133.7194,133.643,133.6515,33053.0
2018-06-29 12:40:00,157.41,157.46,157.4,157.44,17815.0,133.643,133.6855,133.6345,133.6685,17815.0
2018-06-29 12:45:00,157.43,157.43,157.26,157.32,19163.0,133.66,133.66,133.5157,133.5666,19163.0
2018-06-29 12:50:00,157.32,157.43,157.31,157.34,12060.0,133.5666,133.66,133.5581,133.5836,12060.0
2018-06-29 12:55:00,157.35,157.4,157.3,157.35,13274.0,133.5921,133.6345,133.5496,133.5921,13274.0
2018-06-29 13:00:00,157.34,157.41,157.32,157.4,12539.0,133.5836,133.643,133.5666,133.6345,12539.0
2018-06-29 13:05:00,157.4,157.55,157.38,157.5,16298.0,133.6345,133.7619,133.6176,133.7194,16298.0
2018-06-29 13:10:00,157.49,157.55,157.46,157.5,17643.0,133.711,133.7619,133.6855,133.7194,17643.0
2018-06-29 13:15:00,157.49,157.51,157.38,157.43,20508.0,133.711,133.7279,133.6176,133.66,20508.0
2018-06-29 13:20:00,157.43,157.52,157.42,157.51,9151.0,133.66,133.7364,133.6515,133.7279,9151.0
2018-06-29 13:25:00,157.49,157.58,157.48,157.58,12566.0,133.711,133.7874,133.7025,133.7874,12566.0
2018-06-29 13:30:00,157.58,157.61,157.55,157.61,13577.0,133.7874,133.8128,133.7619,133.8128,13577.0
2018-06-29 13:35:00,157.62,157.67,157.61,157.67,13061.0,133.8213,133.8638,133.8128,133.8638,13061.0
2018-06-29 13:40:00,157.66,157.76,157.65,157.75,15530.0,133.8553,133.9402,133.8468,133.9317,15530.0
2018-06-29 13:45:00,157.76,157.82,157.73,157.73,14324.0,133.9402,133.9911,133.9147,133.9147,14324.0
2018-06-29 13:50:00,157.73,157.87,157.73,157.86,11698.0,133.9147,134.0336,133.9147,134.0251,11698.0
2018-06-29 13:55:00,157.86,157.95,157.84,157.87,21796.0,134.0251,134.1015,134.0081,134.0336,21796.0
2018-06-29 14:00:00,157.87,157.87,157.68,157.73,17775.0,134.0336,134.0336,133.8723,133.9147,17775.0
2018-06-29 14:05:00,157.73,157.74,157.51,157.54,14511.0,133.9147,133.9232,133.7279,133.7534,14511.0
2018-06-29 14:10:00,157.56,157.58,157.42,157.44,19071.0,133.7704,133.7874,133.6515,133.6685,19071.0
2018-06-29 14:15:00,157.45,157.52,157.39,157.48,27047.0,133.677,133.7364,133.6261,133.7025,27047.0
2018-06-29 14:20:00,157.48,157.51,157.4,157.41,17292.0,133.7025,133.7279,133.6345,133.643,17292.0
2018-06-29 14:25:00,157.39,157.55,157.31,157.55,20424.0,133.6261,133.7619,133.5581,133.7619,20424.0
2018-06-29 14:30:00,157.54,157.56,157.43,157.43,13382.0,133.7534,133.7704,133.66,133.66,13382.0
2018-06-29 14:35:00,157.44,157.49,157.33,157.33,15018.0,133.6685,133.711,133.5751,133.5751,15018.0
2018-06-29 14:40:00,157.33,157.4,157.21,157.38,18359.0,133.5751,133.6345,133.4732,133.6176,18359.0
2018-06-29 14:45:00,157.36,157.53,157.36,157.52,19630.0,133.6006,133.7449,133.6006,133.7364,19630.0
2018-06-29 14:50:00,157.51,157.52,157.4,157.46,20600.0,133.7279,133.7364,133.6345,133.6855,20600.0
2018-06-29 14:55:00,157.46,157.55,157.46,157.51,18676.0,133.6855,133.7619,133.6855,133.7279,18676.0
2018-06-29 15:00:00,157.53,157.64,157.52,157.63,25839.0,133.7449,133.8383,133.7364,133.8298,25839.0
2018-06-29 15:05:00,157.62,157.64,157.56,157.56,19718.0,133.8213,133.8383,133.7704,133.7704,19718.0
2018-06-29 15:10:00,157.56,157.57,157.49,157.5,27052.0,133.7704,133.7789,133.711,133.7194,27052.0
2018-06-29 15:15:00,157.49,157.56,157.44,157.48,24226.0,133.711,133.7704,133.6685,133.7025,24226.0
2018-06-29 15:20:00,157.47,157.5,157.4,157.47,33828.0,133.694,133.7194,133.6345,133.694,33828.0
2018-06-29 15:25:00,157.47,157.62,157.46,157.48,27557.0,133.694,133.8213,133.6855,133.7025,27557.0
2018-06-29 15:30:00,157.49,157.5,157.33,157.44,27755.0,133.711,133.7194,133.5751,133.6685,27755.0
2018-06-29 15:35:00,157.44,157.47,157.36,157.4,31242.0,133.6685,133.694,133.6006,133.6345,31242.0
2018-06-29 15:40:00,157.4,157.42,157.26,157.3,37322.0,133.6345,133.6515,133.5157,133.5496,37322.0
2018-06-29 15:45:00,157.3,157.39,157.16,157.16,64278.0,133.5496,133.6261,133.4308,133.4308,64278.0
2018-06-29 15:50:00,157.17,157.18,156.97,157.13,73150.0,133.4393,133.4478,133.2695,133.4053,73150.0
2018-06-29 15:55:00,157.14,157.15,156.64,156.75,369600.0,133.4138,133.4223,132.9893,133.0827,369600.0
2018-07-02 09:30:00,155.99,156.2,155.7,156.14,80717.0,132.4374,132.6157,132.1912,132.5648,80717.0
2018-07-02 09:35:00,156.16,156.4,155.95,156.1,25710.0,132.5818,132.7855,132.4035,132.5308,25710.0
2018-07-02 09:40:00,156.09,156.46,156.09,156.33,32082.0,132.5223,132.8365,132.5223,132.7261,32082.0
2018-07-02 09:45:00,156.28,156.36,156.04,156.05,20725.0,132.6837,132.7516,132.4799,132.4884,20725.0
2018-07-02 09:50:00,156.05,156.06,155.84,156.01,22365.0,132.4884,132.4969,132.3101,132.4544,22365.0
2018-07-02 09:55:00,155.99,156.1,155.8,156.08,16378.0,132.4374,132.5308,132.2761,132.5138,16378.0
2018-07-02 10:00:00,156.04,156.29,156.0,156.12,14867.0,132.4799,132.6921,132.4459,132.5478,14867.0
2018-07-02 10:05:00,156.14,156.19,155.95,156.11,17117.0,132.5648,132.6072,132.4035,132.5393,17117.0
2018-07-02 10:10:00,156.11,156.11,155.63,155.67,25451.0,132.5393,132.5393,132.1318,132.1658,25451.0
2018-07-02 10:15:00,155.67,155.67,155.45,155.62,18949.0,132.1658,132.1658,131.979,132.1233,18949.0
2018-07-02 10:20:00,155.65,155.7,155.49,155.57,13295.0,132.1488,132.1912,132.0129,132.0809,13295.0
2018-07-02 10:25:00,155.63,155.8,155.48,155.57,18761.0,132.1318,132.2761,132.0044,132.0809,18761.0
2018-07-02 10:30:00,155.58,155.78,155.58,155.74,22529.0,132.0893,132.2591,132.0893,132.2252,22529.0
2018-07-02 10:35:00,155.72,156.04,155.72,156.02,30920.0,132.2082,132.4799,132.2082,132.4629,30920.0
2018-07-02 10:40:00,156.04,156.14,155.88,156.14,19110.0,132.4799,132.5648,132.344,132.5648,19110.0
2018-07-02 10:45:00,156.15,156.25,156.03,156.06,19407.0,132.5733,132.6582,132.4714,132.4969,19407.0
2018-07-02 10:50:00,156.04,156.13,156.02,156.09,14964.0,132.4799,132.5563,132.4629,132.5223,14964.0
2018-07-02 10:55:00,156.07,156.07,155.83,155.83,18548.0,132.5054,132.5054,132.3016,132.3016,18548.0
2018-07-02 11:00:00,155.85,156.34,155.84,156.3,19467.0,132.3186,132.7346,132.3101,132.7006,19467.0
2018-07-02 11:05:00,156.3,156.42,156.24,156.42,23020.0,132.7006,132.8025,132.6497,132.8025,23020.0
2018-07-02 11:10:00,156.39,156.4,156.15,156.16,15498.0,132.777,132.7855,132.5733,132.5818,15498.0
2018-07-02 11:15:00,156.18,156.24,156.08,156.22,14513.0,132.5987,132.6497,132.5138,132.6327,14513.0
2018-07-02 11:20:00,156.21,156.26,156.17,156.19,12230.0,132.6242,132.6667,132.5903,132.6072,12230.0
2018-07-02 11:25:00,156.21,156.24,156.14,156.14,12146.0,132.6242,132.6497,132.5648,132.5648,12146.0
2018-07-02 11:30:00,156.14,156.18,155.97,156.12,19379.0,132.5648,132.5987,132.4205,132.5478,19379.0
2018-07-02 11:35:00,156.13,156.15,155.97,156.0,10426.0,132.5563,132.5733,132.4205,132.4459,10426.0
2018-07-02 11:40:00,156.0,156.1,155.86,156.0,25490.0,132.4459,132.5308,132.3271,132.4459,25490.0
2018-07-02 11:45:00,156.0,156.09,155.93,155.94,13508.0,132.4459,132.5223,132.3865,132.395,13508.0
2018-07-02 11:50:00,155.97,156.03,155.92,156.03,8202.0,132.4205,132.4714,132.378,132.4714,8202.0
2018-07-02 11:55:00,156.07,156.11,155.99,156.06,13848.0,132.5054,132.5393,132.4374,132.4969,13848.0
2018-07-02 12:00:00,156.06,156.18,156.06,156.1,21298.0,132.4969,132.5987,132.4969,132.5308,21298.0
2018-07-02 12:05:00,156.09,156.16,155.95,156.08,16973.0,132.5223,132.5818,132.4035,132.5138,16973.0
2018-07-02 12:10:00,156.08,156.09,155.99,155.99,8179.0,132.5138,132.5223,132.4374,132.4374,8179.0
2018-07-02 12:15:00,155.98,155.99,155.81,155.82,16293.0,132.4289,132.4374,132.2846,132.2931,16293.0
2018-07-02 12:20:00,155.82,155.92,155.77,155.9,9428.0,132.2931,132.378,132.2507,132.361,9428.0
2018-07-02 12:25:00,155.9,156.08,155.89,156.05,14225.0,132.361,132.5138,132.3525,132.4884,14225.0
2018-07-02 12:30:00,156.02,156.19,155.98,156.19,19952.0,132.4629,132.6072,132.4289,132.6072,19952.0
2018-07-02 12:35:00,156.22,156.24,156.11,156.13,16783.0,132.6327,132.6497,132.5393,132.5563,16783.0
2018-07-02 12:40:00,156.15,156.16,156.07,156.13,8418.0,132.5733,132.5818,132.5054,132.5563,8418.0
2018-07-02 12:45:00,156.15,156.32,156.15,156.22,14241.0,132.5733,132.7176,132.5733,132.6327,14241.0
2018-07-02 12:50:00,156.18,156.24,156.14,156.14,9387.0,132.5987,132.6497,132.5648,132.5648,9387.0
2018-07-02 12:55:00,156.11,156.23,156.1,156.14,10519.0,132.5393,132.6412,132.5308,132.5648,10519.0
2018-07-02 13:00:00,156.14,156.19,156.09,156.09,5673.0,132.5648,132.6072,132.5223,132.5223,5673.0
2018-07-02 13:05:00,156.1,156.11,155.95,156.03,12678.0,132.5308,132.5393,132.4035,132.4714,12678.0
2018-07-02 13:10:00,156.01,156.01,155.81,155.81,25136.0,132.4544,132.4544,132.2846,132.2846,25136.0
2018-07-02 13:15:00,155.81,155.82,155.7,155.78,32250.0,132.2846,132.2931,132.1912,132.2591,32250.0
2018-07-02 13:20:00,155.79,155.82,155.68,155.8,14944.0,132.2676,132.2931,132.1742,132.2761,14944.0
2018-07-02 13:25:00,155.81,155.84,155.69,155.71,14385.0,132.2846,132.3101,132.1827,132.1997,14385.0
2018-07-02 13:30:00,155.7,155.84,155.7,155.82,9823.0,132.1912,132.3101,132.1912,132.2931,9823.0
2018-07-02 13:35:00,155.83,156.07,155.8,156.04,15659.0,132.3016,132.5054,132.2761,132.4799,15659.0
2018-07-02 13:40:00,156.07,156.16,156.04,156.13,9609.0,132.5054,132.5818,132.4799,132.5563,9609.0
2018-07-02 13:45:00,156.12,156.36,156.1,156.32,12439.0,132.5478,132.7516,132.5308,132.7176,12439.0
2018-07-02 13:50:00,156.32,156.37,156.22,156.22,11916.0,132.7176,132.7601,132.6327,132.6327,11916.0
2018-07-02 13:55:00,156.23,156.3,156.19,156.23,6969.0,132.6412,132.7006,132.6072,132.6412,6969.0
2018-07-02 14:00:00,156.29,156.34,156.24,156.32,12721.0,132.6921,132.7346,132.6497,132.7176,12721.0
2018-07-02 14:05:00,156.34,156.41,156.22,156.24,18589.0,132.7346,132.794,132.6327,132.6497,18589.0
2018-07-02 14:10:00,156.24,156.28,156.15,156.28,17319.0,132.6497,132.6837,132.5733,132.6837,17319.0
2018-07-02 14:15:00,156.28,156.38,156.24,156.36,10129.0,132.6837,132.7686,132.6497,132.7516,10129.0
2018-07-02 14:20:00,156.33,156.48,156.29,156.37,15594.0,132.7261,132.8535,132.6921,132.7601,15594.0
2018-07-02 14:25:00,156.38,156.53,156.26,156.53,24995.0,132.7686,132.8959,132.6667,132.8959,24995.0
2018-07-02 14:30:00,156.52,156.55,156.37,156.38,11928.0,132.8874,132.9129,132.7601,132.7686,11928.0
2018-07-02 14:35:00,156.35,156.35,156.25,156.26,9202.0,132.7431,132.7431,132.6582,132.6667,9202.0
2018-07-02 14:40:00,156.26,156.27,156.18,156.24,9341.0,132.6667,132.6752,132.5987,132.6497,9341.0
2018-07-02 14:45:00,156.22,156.23,156.13,156.19,12107.0,132.6327,132.6412,132.5563,132.6072,12107.0
2018-07-02 14:50:00,156.21,156.22,156.12,156.13,6612.0,132.6242,132.6327,132.5478,132.5563,6612.0
2018-07-02 14:55:00,156.12,156.12,155.94,156.02,16267.0,132.5478,132.5478,132.395,132.4629,16267.0
2018-07-02 15:00:00,156.04,156.14,155.98,155.99,19552.0,132.4799,132.5648,132.4289,132.4374,19552.0
2018-07-02 15:05:00,156.01,156.09,155.95,156.08,12537.0,132.4544,132.5223,132.4035,132.5138,12537.0
2018-07-02 15:10:00,156.07,156.23,156.07,156.18,11462.0,132.5054,132.6412,132.5054,132.5987,11462.0
2018-07-02 15:15:00,156.19,156.31,156.18,156.28,17866.0,132.6072,132.7091,132.5987,132.6837,17866.0
2018-07-02 15:20:00,156.28,156.42,156.27,156.41,15687.0,132.6837,132.8025,132.6752,132.794,15687.0
2018-07-02 15:25:00,156.42,156.48,156.38,156.46,18352.0,132.8025,132.8535,132.7686,132.8365,18352.0
2018-07-02 15:30:00,156.47,156.49,156.31,156.4,28568.0,132.845,132.8619,132.7091,132.7855,28568.0
2018-07-02 15:35:00,156.41,156.65,156.41,156.64,32916.0,132.794,132.9978,132.794,132.9893,32916.0
2018-07-02 15:40:00,156.65,156.71,156.57,156.67,43046.0,132.9978,133.0487,132.9299,133.0148,43046.0
2018-07-02 15:45:00,156.66,156.68,156.53,156.67,44604.0,133.0063,133.0233,132.8959,133.0148,44604.0
2018-07-02 15:50:00,156.69,156.74,156.63,156.7,49000.0,133.0317,133.0742,132.9808,133.0402,49000.0
2018-07-02 15:55:00,156.69,156.86,156.59,156.76,132470.0,133.0317,133.1761,132.9468,133.0912,132470.0
2018-07-03 09:30:00,157.36,157.5,157.05,157.43,60323.0,133.6006,133.7194,133.3374,133.66,60323.0
2018-07-03 09:35:00,157.47,157.67,157.33,157.36,18556.0,133.694,133.8638,133.5751,133.6006,18556.0
2018-07-03 09:40:00,157.35,157.68,157.17,157.62,27564.0,133.5921,133.8723,133.4393,133.8213,27564.0
2018-07-03 09:45:00,157.58,157.82,157.49,157.62,27066.0,133.7874,133.9911,133.711,133.8213,27066.0
2018-07-03 09:50:00,157.68,157.71,157.39,157.5,23967.0,133.8723,133.8977,133.6261,133.7194,23967.0
2018-07-03 09:55:00,157.47,157.52,157.26,157.33,15736.0,133.694,133.7364,133.5157,133.5751,15736.0
2018-07-03 10:00:00,157.33,157.45,157.29,157.45,25031.0,133.5751,133.677,133.5412,133.677,25031.0
2018-07-03 10:05:00,157.46,157.54,157.31,157.32,16673.0,133.6855,133.7534,133.5581,133.5666,16673.0
2018-07-03 10:10:00,157.34,157.34,157.24,157.33,16207.0,133.5836,133.5836,133.4987,133.5751,16207.0
2018-07-03 10:15:00,157.37,157.38,157.23,157.26,11791.0,133.6091,133.6176,133.4902,133.5157,11791.0
2018-07-03 10:20:00,157.26,157.29,157.17,157.29,12243.0,133.5157,133.5412,133.4393,133.5412,12243.0
2018-07-03 10:25:00,157.27,157.27,156.94,156.95,20103.0,133.5242,133.5242,133.244,133.2525,20103.0
2018-07-03 10:30:00,156.95,157.15,156.92,157.05,38300.0,133.2525,133.4223,133.227,133.3374,38300.0
2018-07-03 10:35:00,157.07,157.1,156.98,156.99,16115.0,133.3544,133.3798,133.278,133.2864,16115.0
2018-07-03 10:40:00,157.0,157.18,156.98,157.12,12872.0,133.2949,133.4478,133.278,133.3968,12872.0
2018-07-03 10:45:00,157.1,157.13,156.93,157.0,20954.0,133.3798,133.4053,133.2355,133.2949,20954.0
2018-07-03 10:50:00,157.0,157.06,156.85,156.87,19582.0,133.2949,133.3459,133.1676,133.1846,19582.0
2018-07-03 10:55:00,156.87,156.97,156.82,156.89,20648.0,133.1846,133.2695,133.1421,133.2015,20648.0
2018-07-03 11:00:00,156.9,157.26,156.9,157.26,18808.0,133.21,133.5157,133.21,133.5157,18808.0
2018-07-03 11:05:00,157.24,157.41,157.19,157.28,19456.0,133.4987,133.643,133.4563,133.5327,19456.0
2018-07-03 11:10:00,157.3,157.48,157.28,157.42,11096.0,133.5496,133.7025,133.5327,133.6515,11096.0
2018-07-03 11:15:00,157.41,157.41,157.36,157.37,10341.0,133.643,133.643,133.6006,133.6091,10341.0
2018-07-03 11:20:00,157.38,157.4,157.23,157.26,17892.0,133.6176,133.6345,133.4902,133.5157,17892.0
2018-07-03 11:25:00,157.27,157.33,157.25,157.3,12909.0,133.5242,133.5751,133.5072,133.5496,12909.0
2018-07-03 11:30:00,157.32,157.33,157.22,157.32,13323.0,133.5666,133.5751,133.4817,133.5666,13323.0
2018-07-03 11:35:00,157.31,157.4,157.28,157.31,35852.0,133.5581,133.6345,133.5327,133.5581,35852.0
2018-07-03 11:40:00,157.32,157.4,157.29,157.38,22598.0,133.5666,133.6345,133.5412,133.6176,22598.0
2018-07-03 11:45:00,157.37,157.38,157.1,157.1,15055.0,133.6091,133.6176,133.3798,133.3798,15055.0
2018-07-03 11:50:00,157.11,157.11,156.81,156.87,14464.0,133.3883,133.3883,133.1336,133.1846,14464.0
2018-07-03 11:55:00,156.85,157.06,156.85,157.04,15990.0,133.1676,133.3459,133.1676,133.3289,15990.0
2018-07-03 12:00:00,157.07,157.2,157.06,157.13,12826.0,133.3544,133.4647,133.3459,133.4053,12826.0
2018-07-03 12:05:00,157.13,157.18,157.08,157.13,10915.0,133.4053,133.4478,133.3629,133.4053,10915.0
2018-07-03 12:10:00,157.15,157.15,156.98,157.1,10922.0,133.4223,133.4223,133.278,133.3798,10922.0
2018-07-03 12:15:00,157.11,157.2,157.02,157.15,15484.0,133.3883,133.4647,133.3119,133.4223,15484.0
2018-07-03 12:20:00,157.15,157.2,157.09,157.2,12410.0,133.4223,133.4647,133.3714,133.4647,12410.0
2018-07-03 12:25:00,157.21,157.23,157.14,157.15,13027.0,133.4732,133.4902,133.4138,133.4223,13027.0
2018-07-03 12:30:00,157.15,157.15,156.96,156.98,17016.0,133.4223,133.4223,133.261,133.278,17016.0
2018-07-03 12:35:00,156.98,157.02,156.91,156.98,20249.0,133.278,133.3119,133.2185,133.278,20249.0
2018-07-03 12:40:00,156.97,157.04,156.93,156.94,23814.0,133.2695,133.3289,133.2355,133.244,23814.0
2018-07-03 12:45:00,156.93,156.95,156.81,156.83,28546.0,133.2355,133.2525,133.1336,133.1506,28546.0
2018-07-03 12:50:00,156.81,156.81,156.32,156.47,58113.0,133.1336,133.1336,132.7176,132.845,58113.0
2018-07-03 12:55:00,156.48,156.67,156.31,156.67,89243.0,132.8535,133.0148,132.7091,133.0148,89243.0
2018-07-05 09:30:00,156.9,157.2,156.7,156.9,74324.0,133.21,133.4647,133.0402,133.21,74324.0
2018-07-05 09:35:00,156.96,157.1,156.7,156.8,17028.0,133.261,133.3798,133.0402,133.1251,17028.0
2018-07-05 09:40:00,156.78,157.02,156.73,156.97,10687.0,133.1082,133.3119,133.0657,133.2695,10687.0
2018-07-05 09:45:00,156.99,157.17,156.72,156.73,18264.0,133.2864,133.4393,133.0572,133.0657,18264.0
2018-07-05 09:50:00,156.77,156.79,156.5,156.72,24774.0,133.0997,133.1166,132.8704,133.0572,24774.0
2018-07-05 09:55:00,156.73,156.99,156.62,156.88,20331.0,133.0657,133.2864,132.9723,133.1931,20331.0
2018-07-05 10:00:00,156.91,156.96,156.78,156.87,15219.0,133.2185,133.261,133.1082,133.1846,15219.0
2018-07-05 10:05:00,156.89,157.0,156.79,157.0,9783.0,133.2015,133.2949,133.1166,133.2949,9783.0
2018-07-05 10:10:00,156.98,157.04,156.91,156.93,14019.0,133.278,133.3289,133.2185,133.2355,14019.0
2018-07-05 10:15:00,156.91,157.03,156.85,156.93,25035.0,133.2185,133.3204,133.1676,133.2355,25035.0
2018-07-05 10:20:00,156.92,156.97,156.87,156.9,18581.0,133.227,133.2695,133.1846,133.21,18581.0
2018-07-05 10:25:00,156.9,156.95,156.78,156.78,18539.0,133.21,133.2525,133.1082,133.1082,18539.0
2018-07-05 10:30:00,156.78,156.98,156.76,156.97,24652.0,133.1082,133.278,133.0912,133.2695,24652.0
2018-07-05 10:35:00,156.95,156.99,156.83,156.97,14333.0,133.2525,133.2864,133.1506,133.2695,14333.0
2018-07-05 10:40:00,156.99,157.12,156.96,157.03,15201.0,133.2864,133.3968,133.261,133.3204,15201.0
2018-07-05 10:45:00,157.03,157.14,156.96,156.97,10697.0,133.3204,133.4138,133.261,133.2695,10697.0
2018-07-05 10:50:00,156.95,156.95,156.56,156.7,27456.0,133.2525,133.2525,132.9214,133.0402,27456.0
2018-07-05 10:55:00,156.69,156.74,156.55,156.71,17606.0,133.0317,133.0742,132.9129,133.0487,17606.0
2018-07-05 11:00:00,156.71,156.81,156.59,156.67,11855.0,133.0487,133.1336,132.9468,133.0148,11855.0
2018-07-05 11:05:00,156.7,156.82,156.68,156.81,12546.0,133.0402,133.1421,133.0233,133.1336,12546.0
2018-07-05 11:10:00,156.82,156.96,156.81,156.91,17055.0,133.1421,133.261,133.1336,133.2185,17055.0
2018-07-05 11:15:00,156.9,156.92,156.84,156.9,15105.0,133.21,133.227,133.1591,133.21,15105.0
2018-07-05 11:20:00,156.93,156.99,156.82,156.89,14732.0,133.2355,133.2864,133.1421,133.2015,14732.0
2018-07-05 11:25:00,156.9,157.01,156.89,156.89,19064.0,133.21,133.3034,133.2015,133.2015,19064.0
2018-07-05 11:30:00,156.88,156.96,156.82,156.86,12243.0,133.1931,133.261,133.1421,133.1761,12243.0
2018-07-05 11:35:00,156.89,156.98,156.85,156.96,10735.0,133.2015,133.278,133.1676,133.261,10735.0
2018-07-05 11:40:00,156.96,157.02,156.93,156.95,14054.0,133.261,133.3119,133.2355,133.2525,14054.0
2018-07-05 11:45:00,156.96,157.24,156.91,157.24,24449.0,133.261,133.4987,133.2185,133.4987,24449.0
2018-07-05 11:50:00,157.22,157.36,157.2,157.31,17558.0,133.4817,133.6006,133.4647,133.5581,17558.0
2018-07-05 11:55:00,157.3,157.32,157.17,157.18,20679.0,133.5496,133.5666,133.4393,133.4478,20679.0
2018-07-05 12:00:00,157.16,157.47,157.11,157.46,18373.0,133.4308,133.694,133.3883,133.6855,18373.0
2018-07-05 12:05:00,157.47,157.63,157.47,157.56,17913.0,133.694,133.8298,133.694,133.7704,17913.0
2018-07-05 12:10:00,157.54,157.65,157.48,157.62,26385.0,133.7534,133.8468,133.7025,133.8213,26385.0
2018-07-05 12:15:00,157.64,157.67,157.46,157.46,8452.0,133.8383,133.8638,133.6855,133.6855,8452.0
2018-07-05 12:20:00,157.47,157.52,157.37,157.4,12116.0,133.694,133.7364,133.6091,133.6345,12116.0
2018-07-05 12:25:00,157.4,157.42,157.35,157.4,8658.0,133.6345,133.6515,133.5921,133.6345,8658.0
2018-07-05 12:30:00,157.4,157.45,157.37,157.44,11448.0,133.6345,133.677,133.6091,133.6685,11448.0
2018-07-05 12:35:00,157.43,157.5,157.42,157.5,10912.0,133.66,133.7194,133.6515,133.7194,10912.0
2018-07-05 12:40:00,157.5,157.51,157.45,157.48,12940.0,133.7194,133.7279,133.677,133.7025,12940.0
2018-07-05 12:45:00,157.48,157.51,157.39,157.39,16934.0,133.7025,133.7279,133.6261,133.6261,16934.0
2018-07-05 12:50:00,157.38,157.38,157.28,157.3,18474.0,133.6176,133.6176,133.5327,133.5496,18474.0
2018-07-05 12:55:00,157.3,157.46,157.3,157.43,32928.0,133.5496,133.6855,133.5496,133.66,32928.0
2018-07-05 13:00:00,157.43,157.59,157.41,157.58,12682.0,133.66,133.7959,133.643,133.7874,12682.0
2018-07-05 13:05:00,157.6,157.62,157.47,157.47,10455.0,133.8043,133.8213,133.694,133.694,10455.0
2018-07-05 13:10:00,157.48,157.5,157.42,157.43,12930.0,133.7025,133.7194,133.6515,133.66,12930.0
2018-07-05 13:15:00,157.42,157.47,157.36,157.42,19423.0,133.6515,133.694,133.6006,133.6515,19423.0
2018-07-05 13:20:00,157.42,157.48,157.38,157.45,12122.0,133.6515,133.7025,133.6176,133.677,12122.0
2018-07-05 13:25:00,157.45,157.47,157.34,157.36,17972.0,133.677,133.694,133.5836,133.6006,17972.0
2018-07-05 13:30:00,157.36,157.4,157.28,157.28,20744.0,133.6006,133.6345,133.5327,133.5327,20744.0
2018-07-05 13:35:00,157.25,157.38,157.25,157.37,13926.0,133.5072,133.6176,133.5072,133.6091,13926.0
2018-07-05 13:40:00,157.37,157.37,157.23,157.25,18133.0,133.6091,133.6091,133.4902,133.5072,18133.0
2018-07-05 13:45:00,157.24,157.37,157.22,157.29,10398.0,133.4987,133.6091,133.4817,133.5412,10398.0
2018-07-05 13:50:00,157.29,157.3,157.1,157.12,17963.0,133.5412,133.5496,133.3798,133.3968,17963.0
2018-07-05 13:55:00,157.12,157.25,157.12,157.25,6029.0,133.3968,133.5072,133.3968,133.5072,6029.0
2018-07-05 14:00:00,157.26,157.49,156.99,156.99,17109.0,133.5157,133.711,133.2864,133.2864,17109.0
2018-07-05 14:05:00,156.98,157.1,156.84,156.87,11977.0,133.278,133.3798,133.1591,133.1846,11977.0
2018-07-05 14:10:00,156.87,156.89,156.58,156.62,16163.0,133.1846,133.2015,132.9384,132.9723,16163.0
2018-07-05 14:15:00,156.62,156.8,156.58,156.79,16722.0,132.9723,133.1251,132.9384,133.1166,16722.0
2018-07-05 14:20:00,156.8,156.85,156.79,156.81,7260.0,133.1251,133.1676,133.1166,133.1336,7260.0
2018-07-05 14:25:00,156.82,156.89,156.8,156.87,10423.0,133.1421,133.2015,133.1251,133.1846,10423.0
2018-07-05 14:30:00,156.86,156.9,156.83,156.9,17102.0,133.1761,133.21,133.1506,133.21,17102.0
2018-07-05 14:35:00,156.91,156.95,156.83,156.85,9075.0,133.2185,133.2525,133.1506,133.1676,9075.0
2018-07-05 14:40:00,156.84,156.84,156.71,156.75,16299.0,133.1591,133.1591,133.0487,133.0827,16299.0
2018-07-05 14:45:00,156.76,156.88,156.65,156.72,15499.0,133.0912,133.1931,132.9978,133.0572,15499.0
2018-07-05 14:50:00,156.73,156.74,156.66,156.71,14670.0,133.0657,133.0742,133.0063,133.0487,14670.0
2018-07-05 14:55:00,156.72,156.82,156.67,156.81,15666.0,133.0572,133.1421,133.0148,133.1336,15666.0
2018-07-05 15:00:00,156.81,157.1,156.8,157.04,22077.0,133.1336,133.3798,133.1251,133.3289,22077.0
2018-07-05 15:05:00,157.06,157.1,157.03,157.06,9892.0,133.3459,133.3798,133.3204,133.3459,9892.0
2018-07-05 15:10:00,157.04,157.05,156.98,157.05,10666.0,133.3289,133.3374,133.278,133.3374,10666.0
2018-07-05 15:15:00,157.05,157.21,157.05,157.21,12543.0,133.3374,133.4732,133.3374,133.4732,12543.0
2018-07-05 15:20:00,157.21,157.23,157.11,157.15,27320.0,133.4732,133.4902,133.3883,133.4223,27320.0
2018-07-05 15:25:00,157.15,157.21,157.1,157.19,20735.0,133.4223,133.4732,133.3798,133.4563,20735.0
2018-07-05 15:30:00,157.19,157.19,157.06,157.1,29808.0,133.4563,133.4563,133.3459,133.3798,29808.0
2018-07-05 15:35:00,157.09,157.14,157.02,157.13,25446.0,133.3714,133.4138,133.3119,133.4053,25446.0
2018-07-05 15:40:00,157.13,157.13,157.06,157.06,29075.0,133.4053,133.4053,133.3459,133.3459,29075.0
2018-07-05 15:45:00,157.05,157.12,157.0,157.11,44731.0,133.3374,133.3968,133.2949,133.3883,44731.0
2018-07-05 15:50:00,157.09,157.24,157.08,157.17,51291.0,133.3714,133.4987,133.3629,133.4393,51291.0
2018-07-05 15:55:00,157.18,157.33,157.1,157.32,116323.0,133.4478,133.5751,133.3798,133.5666,116323.0
2018-07-06 09:30:00,157.77,157.97,157.45,157.91,43639.0,133.9487,134.1185,133.677,134.0675,43639.0
2018-07-06 09:35:00,157.91,158.76,157.91,158.46,56810.0,134.0675,134.7892,134.0675,134.5345,56810.0
2018-07-06 09:40:00,158.47,159.74,158.41,159.52,146111.0,134.543,135.6212,134.492,135.4345,146111.0
2018-07-06 09:45:00,159.5,159.9,159.47,159.83,82346.0,135.4175,135.7571,135.392,135.6976,82346.0
2018-07-06 09:50:00,159.81,159.98,159.62,159.98,72343.0,135.6807,135.825,135.5194,135.825,72343.0
2018-07-06 09:55:00,159.97,160.17,159.93,160.12,68774.0,135.8165,135.9863,135.7825,135.9439,68774.0
2018-07-06 10:00:00,160.1,160.47,160.09,160.36,58429.0,135.9269,136.241,135.9184,136.1476,58429.0
2018-07-06 10:05:00,160.36,160.57,160.16,160.5,59080.0,136.1476,136.3259,135.9778,136.2665,59080.0
2018-07-06 10:10:00,160.47,160.48,159.82,160.21,54867.0,136.241,136.2495,135.6892,136.0203,54867.0
2018-07-06 10:15:00,160.18,160.33,160.09,160.1,35746.0,135.9948,136.1222,135.9184,135.9269,35746.0
2018-07-06 10:20:00,160.11,160.15,159.78,159.99,34439.0,135.9354,135.9693,135.6552,135.8335,34439.0
2018-07-06 10:25:00,159.99,160.39,159.99,160.35,35187.0,135.8335,136.1731,135.8335,136.1391,35187.0
2018-07-06 10:30:00,160.35,160.35,159.98,160.17,29476.0,136.1391,136.1391,135.825,135.9863,29476.0
2018-07-06 10:35:00,160.15,160.15,159.81,159.82,27511.0,135.9693,135.9693,135.6807,135.6892,27511.0
2018-07-06 10:40:00,159.8,160.02,159.8,159.9,20165.0,135.6722,135.859,135.6722,135.7571,20165.0
2018-07-06 10:45:00,159.9,160.05,159.77,160.01,34214.0,135.7571,135.8844,135.6467,135.8505,34214.0
2018-07-06 10:50:00,160.0,160.14,159.99,160.13,24146.0,135.842,135.9608,135.8335,135.9523,24146.0
2018-07-06 10:55:00,160.15,160.28,159.92,159.94,36546.0,135.9693,136.0797,135.7741,135.791,36546.0
2018-07-06 11:00:00,159.94,160.03,159.72,159.75,42189.0,135.791,135.8674,135.6043,135.6297,42189.0
2018-07-06 11:05:00,159.77,159.94,159.55,159.91,39269.0,135.6467,135.791,135.4599,135.7656,39269.0
2018-07-06 11:10:00,159.91,159.97,159.83,159.94,21367.0,135.7656,135.8165,135.6976,135.791,21367.0
2018-07-06 11:15:00,159.93,159.93,159.74,159.85,21550.0,135.7825,135.7825,135.6212,135.7146,21550.0
2018-07-06 11:20:00,159.84,159.95,159.84,159.87,16112.0,135.7061,135.7995,135.7061,135.7316,16112.0
2018-07-06 11:25:00,159.9,159.91,159.69,159.77,20926.0,135.7571,135.7656,135.5788,135.6467,20926.0
2018-07-06 11:30:00,159.78,159.86,159.72,159.79,19057.0,135.6552,135.7231,135.6043,135.6637,19057.0
2018-07-06 11:35:00,159.82,159.98,159.79,159.97,19619.0,135.6892,135.825,135.6637,135.8165,19619.0
2018-07-06 11:40:00,159.96,160.02,159.88,159.98,16888.0,135.808,135.859,135.7401,135.825,16888.0
2018-07-06 11:45:00,160.01,160.01,159.88,159.91,15745.0,135.8505,135.8505,135.7401,135.7656,15745.0
2018-07-06 11:50:00,159.9,159.9,159.73,159.75,17158.0,135.7571,135.7571,135.6127,135.6297,17158.0
2018-07-06 11:55:00,159.7,159.8,159.63,159.73,14654.0,135.5873,135.6722,135.5278,135.6127,14654.0
2018-07-06 12:00:00,159.73,159.78,159.62,159.71,34988.0,135.6127,135.6552,135.5194,135.5958,34988.0
2018-07-06 12:05:00,159.71,159.88,159.7,159.87,35486.0,135.5958,135.7401,135.5873,135.7316,35486.0
2018-07-06 12:10:00,159.89,159.92,159.82,159.91,25996.0,135.7486,135.7741,135.6892,135.7656,25996.0
2018-07-06 12:15:00,159.9,159.92,159.79,159.87,18384.0,135.7571,135.7741,135.6637,135.7316,18384.0
2018-07-06 12:20:00,159.88,159.9,159.81,159.85,13906.0,135.7401,135.7571,135.6807,135.7146,13906.0
2018-07-06 12:25:00,159.89,159.95,159.8,159.88,25791.0,135.7486,135.7995,135.6722,135.7401,25791.0
2018-07-06 12:30:00,159.86,159.88,159.76,159.83,25660.0,135.7231,135.7401,135.6382,135.6976,25660.0
2018-07-06 12:35:00,159.83,159.96,159.79,159.94,16360.0,135.6976,135.808,135.6637,135.791,16360.0
2018-07-06 12:40:00,159.94,159.94,159.78,159.8,14387.0,135.791,135.791,135.6552,135.6722,14387.0
2018-07-06 12:45:00,159.8,159.82,159.68,159.71,11315.0,135.6722,135.6892,135.5703,135.5958,11315.0
2018-07-06 12:50:00,159.69,159.72,159.65,159.72,9499.0,135.5788,135.6043,135.5448,135.6043,9499.0
2018-07-06 12:55:00,159.72,159.78,159.7,159.71,11702.0,135.6043,135.6552,135.5873,135.5958,11702.0
2018-07-06 13:00:00,159.7,159.84,159.69,159.8,11086.0,135.5873,135.7061,135.5788,135.6722,11086.0
2018-07-06 13:05:00,159.79,159.85,159.76,159.81,9705.0,135.6637,135.7146,135.6382,135.6807,9705.0
2018-07-06 13:10:00,159.78,159.83,159.76,159.77,8319.0,135.6552,135.6976,135.6382,135.6467,8319.0
2018-07-06 13:15:00,159.8,159.97,159.8,159.97,24359.0,135.6722,135.8165,135.6722,135.8165,24359.0
2018-07-06 13:20:00,159.97,160.02,159.94,159.97,16165.0,135.8165,135.859,135.791,135.8165,16165.0
2018-07-06 13:25:00,159.96,160.04,159.96,160.0,13990.0,135.808,135.8759,135.808,135.842,13990.0
2018-07-06 13:30:00,160.03,160.06,159.95,159.97,10587.0,135.8674,135.8929,135.7995,135.8165,10587.0
2018-07-06 13:35:00,159.96,159.96,159.86,159.86,11591.0,135.808,135.808,135.7231,135.7231,11591.0
2018-07-06 13:40:00,159.85,159.94,159.77,159.82,10805.0,135.7146,135.791,135.6467,135.6892,10805.0
2018-07-06 13:45:00,159.82,159.89,159.8,159.81,11682.0,135.6892,135.7486,135.6722,135.6807,11682.0
2018-07-06 13:50:00,159.81,159.87,159.74,159.8,12755.0,135.6807,135.7316,135.6212,135.6722,12755.0
2018-07-06 13:55:00,159.79,159.86,159.77,159.82,11347.0,135.6637,135.7231,135.6467,135.6892,11347.0
2018-07-06 14:00:00,159.81,159.85,159.79,159.82,13780.0,135.6807,135.7146,135.6637,135.6892,13780.0
2018-07-06 14:05:00,159.81,159.82,159.67,159.68,13315.0,135.6807,135.6892,135.5618,135.5703,13315.0
2018-07-06 14:10:00,159.69,159.73,159.6,159.63,9997.0,135.5788,135.6127,135.5024,135.5278,9997.0
2018-07-06 14:15:00,159.65,159.79,159.64,159.78,15080.0,135.5448,135.6637,135.5363,135.6552,15080.0
2018-07-06 14:20:00,159.77,159.82,159.71,159.73,12168.0,135.6467,135.6892,135.5958,135.6127,12168.0
2018-07-06 14:25:00,159.73,159.84,159.72,159.79,18605.0,135.6127,135.7061,135.6043,135.6637,18605.0
2018-07-06 14:30:00,159.76,159.8,159.71,159.73,9377.0,135.6382,135.6722,135.5958,135.6127,9377.0
2018-07-06 14:35:00,159.72,159.72,159.63,159.64,11805.0,135.6043,135.6043,135.5278,135.5363,11805.0
2018-07-06 14:40:00,159.64,159.7,159.64,159.66,10776.0,135.5363,135.5873,135.5363,135.5533,10776.0
2018-07-06 14:45:00,159.65,159.7,159.62,159.68,13976.0,135.5448,135.5873,135.5194,135.5703,13976.0
2018-07-06 14:50:00,159.68,159.68,159.52,159.59,25716.0,135.5703,135.5703,135.4345,135.4939,25716.0
2018-07-06 14:55:00,159.6,159.7,159.56,159.69,29145.0,135.5024,135.5873,135.4684,135.5788,29145.0
2018-07-06 15:00:00,159.69,159.77,159.66,159.73,16436.0,135.5788,135.6467,135.5533,135.6127,16436.0
2018-07-06 15:05:00,159.72,159.75,159.67,159.7,16757.0,135.6043,135.6297,135.5618,135.5873,16757.0
2018-07-06 15:10:00,159.7,159.78,159.66,159.66,16208.0,135.5873,135.6552,135.5533,135.5533,16208.0
2018-07-06 15:15:00,159.66,159.67,159.47,159.48,22926.0,135.5533,135.5618,135.392,135.4005,22926.0
2018-07-06 15:20:00,159.49,159.6,159.49,159.53,19009.0,135.409,135.5024,135.409,135.4429,19009.0
2018-07-06 15:25:00,159.54,159.68,159.54,159.65,28196.0,135.4514,135.5703,135.4514,135.5448,28196.0
2018-07-06 15:30:00,159.64,159.77,159.62,159.75,26316.0,135.5363,135.6467,135.5194,135.6297,26316.0
2018-07-06 15:35:00,159.75,159.78,159.67,159.75,42629.0,135.6297,135.6552,135.5618,135.6297,42629.0
2018-07-06 15:40:00,159.75,159.78,159.65,159.69,52524.0,135.6297,135.6552,135.5448,135.5788,52524.0
2018-07-06 15:45:00,159.69,159.71,159.44,159.44,73828.0,135.5788,135.5958,135.3665,135.3665,73828.0
2018-07-06 15:50:00,159.43,159.51,159.4,159.45,72708.0,135.358,135.426,135.3326,135.375,72708.0
2018-07-06 15:55:00,159.44,159.55,159.38,159.42,157077.0,135.3665,135.4599,135.3156,135.3496,157077.0
2018-07-09 09:30:00,160.47,160.8,160.01,160.29,77135.0,136.241,136.5212,135.8505,136.0882,77135.0
2018-07-09 09:35:00,160.34,160.5,159.9,159.93,33171.0,136.1306,136.2665,135.7571,135.7825,33171.0
2018-07-09 09:40:00,159.91,159.94,159.54,159.56,35382.0,135.7656,135.791,135.4514,135.4684,35382.0
2018-07-09 09:45:00,159.56,159.72,159.37,159.61,40822.0,135.4684,135.6043,135.3071,135.5109,40822.0
2018-07-09 09:50:00,159.61,159.81,159.44,159.69,29289.0,135.5109,135.6807,135.3665,135.5788,29289.0
2018-07-09 09:55:00,159.71,159.74,159.59,159.59,29817.0,135.5958,135.6212,135.4939,135.4939,29817.0
2018-07-09 10:00:00,159.61,159.71,159.51,159.58,18633.0,135.5109,135.5958,135.426,135.4854,18633.0
2018-07-09 10:05:00,159.6,159.67,159.49,159.49,25818.0,135.5024,135.5618,135.409,135.409,25818.0
2018-07-09 10:10:00,159.48,159.6,159.48,159.55,15153.0,135.4005,135.5024,135.4005,135.4599,15153.0
2018-07-09 10:15:00,159.52,159.67,159.47,159.63,22719.0,135.4345,135.5618,135.392,135.5278,22719.0
2018-07-09 10:20:00,159.65,159.95,159.6,159.93,24011.0,135.5448,135.7995,135.5024,135.7825,24011.0
2018-07-09 10:25:00,159.91,160.05,159.85,159.9,19824.0,135.7656,135.8844,135.7146,135.7571,19824.0
2018-07-09 10:30:00,159.91,160.07,159.87,159.92,24043.0,135.7656,135.9014,135.7316,135.7741,24043.0
2018-07-09 10:35:00,159.92,159.92,159.69,159.77,25005.0,135.7741,135.7741,135.5788,135.6467,25005.0
2018-07-09 10:40:00,159.79,159.91,159.69,159.82,13462.0,135.6637,135.7656,135.5788,135.6892,13462.0
2018-07-09 10:45:00,159.84,159.95,159.8,159.82,11770.0,135.7061,135.7995,135.6722,135.6892,11770.0
2018-07-09 10:50:00,159.83,159.83,159.68,159.68,19598.0,135.6976,135.6976,135.5703,135.5703,19598.0
2018-07-09 10:55:00,159.68,159.79,159.61,159.78,17499.0,135.5703,135.6637,135.5109,135.6552,17499.0
2018-07-09 11:00:00,159.81,159.91,159.79,159.87,13214.0,135.6807,135.7656,135.6637,135.7316,13214.0
2018-07-09 11:05:00,159.86,159.87,159.81,159.81,11899.0,135.7231,135.7316,135.6807,135.6807,11899.0
2018-07-09 11:10:00,159.81,159.83,159.67,159.77,18467.0,135.6807,135.6976,135.5618,135.6467,18467.0
2018-07-09 11:15:00,159.77,159.91,159.68,159.91,19912.0,135.6467,135.7656,135.5703,135.7656,19912.0
2018-07-09 11:20:00,159.91,160.09,159.91,160.04,16453.0,135.7656,135.9184,135.7656,135.8759,16453.0
2018-07-09 11:25:00,160.06,160.06,159.85,159.89,13964.0,135.8929,135.8929,135.7146,135.7486,13964.0
2018-07-09 11:30:00,159.9,159.92,159.82,159.92,32573.0,135.7571,135.7741,135.6892,135.7741,32573.0
2018-07-09 11:35:00,159.94,160.05,159.94,160.04,10749.0,135.791,135.8844,135.791,135.8759,10749.0
2018-07-09 11:40:00,160.05,160.1,160.02,160.07,11311.0,135.8844,135.9269,135.859,135.9014,11311.0
2018-07-09 11:45:00,160.08,160.1,160.04,160.06,13664.0,135.9099,135.9269,135.8759,135.8929,13664.0
2018-07-09 11:50:00,160.05,160.08,159.91,159.92,19977.0,135.8844,135.9099,135.7656,135.7741,19977.0
2018-07-09 11:55:00,159.93,160.19,159.93,160.12,26063.0,135.7825,136.0033,135.7825,135.9439,26063.0
2018-07-09 12:00:00,160.13,160.5,160.12,160.5,15956.0,135.9523,136.2665,135.9439,136.2665,15956.0
2018-07-09 12:05:00,160.5,160.6,160.41,160.43,26256.0,136.2665,136.3514,136.1901,136.2071,26256.0
2018-07-09 12:10:00,160.42,160.47,160.36,160.42,11058.0,136.1986,136.241,136.1476,136.1986,11058.0
2018-07-09 12:15:00,160.4,160.43,160.31,160.37,17496.0,136.1816,136.2071,136.1052,136.1561,17496.0
2018-07-09 12:20:00,160.36,160.4,160.25,160.36,13960.0,136.1476,136.1816,136.0542,136.1476,13960.0
2018-07-09 12:25:00,160.36,160.4,160.32,160.39,14199.0,136.1476,136.1816,136.1137,136.1731,14199.0
2018-07-09 12:30:00,160.4,160.44,160.29,160.4,19471.0,136.1816,136.2155,136.0882,136.1816,19471.0
2018-07-09 12:35:00,160.4,160.43,160.36,160.41,11281.0,136.1816,136.2071,136.1476,136.1901,11281.0
2018-07-09 12:40:00,160.41,160.45,160.39,160.42,13600.0,136.1901,136.224,136.1731,136.1986,13600.0
2018-07-09 12:45:00,160.44,160.44,160.32,160.32,12360.0,136.2155,136.2155,136.1137,136.1137,12360.0
2018-07-09 12:50:00,160.3,160.35,160.27,160.31,7896.0,136.0967,136.1391,136.0712,136.1052,7896.0
2018-07-09 12:55:00,160.34,160.36,160.31,160.31,8104.0,136.1306,136.1476,136.1052,136.1052,8104.0
2018-07-09 13:00:00,160.34,160.35,160.25,160.27,12645.0,136.1306,136.1391,136.0542,136.0712,12645.0
2018-07-09 13:05:00,160.27,160.27,160.1,160.1,10736.0,136.0712,136.0712,135.9269,135.9269,10736.0
2018-07-09 13:10:00,160.09,160.17,160.06,160.08,12269.0,135.9184,135.9863,135.8929,135.9099,12269.0
2018-07-09 13:15:00,160.08,160.14,160.07,160.12,12777.0,135.9099,135.9608,135.9014,135.9439,12777.0
2018-07-09 13:20:00,160.12,160.15,160.1,160.13,8300.0,135.9439,135.9693,135.9269,135.9523,8300.0
2018-07-09 13:25:00,160.11,160.15,160.07,160.07,9540.0,135.9354,135.9693,135.9014,135.9014,9540.0
2018-07-09 13:30:00,160.07,160.16,160.03,160.15,12647.0,135.9014,135.9778,135.8674,135.9693,12647.0
2018-07-09 13:35:00,160.14,160.15,160.06,160.11,13540.0,135.9608,135.9693,135.8929,135.9354,13540.0
2018-07-09 13:40:00,160.12,160.23,160.12,160.17,25839.0,135.9439,136.0373,135.9439,135.9863,25839.0
2018-07-09 13:45:00,160.17,160.27,160.14,160.24,18450.0,135.9863,136.0712,135.9608,136.0457,18450.0
2018-07-09 13:50:00,160.25,160.43,160.25,160.43,17612.0,136.0542,136.2071,136.0542,136.2071,17612.0
2018-07-09 13:55:00,160.44,160.44,160.35,160.37,12859.0,136.2155,136.2155,136.1391,136.1561,12859.0
2018-07-09 14:00:00,160.38,160.38,160.3,160.31,10681.0,136.1646,136.1646,136.0967,136.1052,10681.0
2018-07-09 14:05:00,160.32,160.35,160.24,160.24,10416.0,136.1137,136.1391,136.0457,136.0457,10416.0
2018-07-09 14:10:00,160.25,160.3,160.24,160.24,14044.0,136.0542,136.0967,136.0457,136.0457,14044.0
2018-07-09 14:15:00,160.26,160.36,160.26,160.35,19093.0,136.0627,136.1476,136.0627,136.1391,19093.0
2018-07-09 14:20:00,160.34,160.36,160.23,160.27,17050.0,136.1306,136.1476,136.0373,136.0712,17050.0
2018-07-09 14:25:00,160.28,160.34,160.27,160.29,13888.0,136.0797,136.1306,136.0712,136.0882,13888.0
2018-07-09 14:30:00,160.31,160.42,160.27,160.27,17313.0,136.1052,136.1986,136.0712,136.0712,17313.0
2018-07-09 14:35:00,160.29,160.38,160.29,160.35,12599.0,136.0882,136.1646,136.0882,136.1391,12599.0
2018-07-09 14:40:00,160.35,160.35,160.3,160.33,9070.0,136.1391,136.1391,136.0967,136.1222,9070.0
2018-07-09 14:45:00,160.33,160.33,160.16,160.24,21044.0,136.1222,136.1222,135.9778,136.0457,21044.0
2018-07-09 14:50:00,160.24,160.28,160.21,160.21,19039.0,136.0457,136.0797,136.0203,136.0203,19039.0
2018-07-09 14:55:00,160.19,160.24,160.16,160.19,15211.0,136.0033,136.0457,135.9778,136.0033,15211.0
2018-07-09 15:00:00,160.2,160.21,160.14,160.18,18674.0,136.0118,136.0203,135.9608,135.9948,18674.0
2018-07-09 15:05:00,160.17,160.18,160.08,160.16,22794.0,135.9863,135.9948,135.9099,135.9778,22794.0
2018-07-09 15:10:00,160.16,160.24,160.15,160.21,15820.0,135.9778,136.0457,135.9693,136.0203,15820.0
2018-07-09 15:15:00,160.21,160.22,160.12,160.19,20631.0,136.0203,136.0288,135.9439,136.0033,20631.0
2018-07-09 15:20:00,160.18,160.23,160.16,160.21,13772.0,135.9948,136.0373,135.9778,136.0203,13772.0
2018-07-09 15:25:00,160.22,160.25,160.18,160.22,13481.0,136.0288,136.0542,135.9948,136.0288,13481.0
2018-07-09 15:30:00,160.22,160.22,160.18,160.19,15605.0,136.0288,136.0288,135.9948,136.0033,15605.0
2018-07-09 15:35:00,160.19,160.21,160.18,160.21,19854.0,136.0033,136.0203,135.9948,136.0203,19854.0
2018-07-09 15:40:00,160.21,160.24,160.14,160.16,30435.0,136.0203,136.0457,135.9608,135.9778,30435.0
2018-07-09 15:45:00,160.15,160.17,160.04,160.09,63509.0,135.9693,135.9863,135.8759,135.9184,63509.0
2018-07-09 15:50:00,160.08,160.09,159.95,160.0,52695.0,135.9099,135.9184,135.7995,135.842,52695.0
2018-07-09 15:55:00,159.99,160.01,159.92,159.97,131176.0,135.8335,135.8505,135.7741,135.8165,131176.0
2018-07-10 09:30:00,159.83,160.05,159.46,159.72,74700.0,135.6976,135.8844,135.3835,135.6043,74700.0
2018-07-10 09:35:00,159.7,159.94,159.67,159.84,13260.0,135.5873,135.791,135.5618,135.7061,13260.0
2018-07-10 09:40:00,159.87,160.32,159.84,160.32,14803.0,135.7316,136.1137,135.7061,136.1137,14803.0
2018-07-10 09:45:00,160.32,160.4,160.11,160.13,16350.0,136.1137,136.1816,135.9354,135.9523,16350.0
2018-07-10 09:50:00,160.1,160.16,159.93,160.0,32426.0,135.9269,135.9778,135.7825,135.842,32426.0
2018-07-10 09:55:00,160.0,160.13,159.94,160.06,30057.0,135.842,135.9523,135.791,135.8929,30057.0
2018-07-10 10:00:00,160.09,160.13,159.93,160.07,49637.0,135.9184,135.9523,135.7825,135.9014,49637.0
2018-07-10 10:05:00,160.08,160.2,160.03,160.09,30429.0,135.9099,136.0118,135.8674,135.9184,30429.0
2018-07-10 10:10:00,160.07,160.28,160.07,160.17,14780.0,135.9014,136.0797,135.9014,135.9863,14780.0
2018-07-10 10:15:00,160.22,160.44,160.15,160.41,30915.0,136.0288,136.2155,135.9693,136.1901,30915.0
2018-07-10 10:20:00,160.44,160.65,160.39,160.53,13879.0,136.2155,136.3938,136.1731,136.292,13879.0
2018-07-10 10:25:00,160.54,160.62,160.43,160.56,14141.0,136.3004,136.3684,136.2071,136.3174,14141.0
2018-07-10 10:30:00,160.53,160.73,160.51,160.68,12048.0,136.292,136.4618,136.275,136.4193,12048.0
2018-07-10 10:35:00,160.67,160.82,160.66,160.77,11589.0,136.4108,136.5382,136.4023,136.4957,11589.0
2018-07-10 10:40:00,160.77,160.92,160.75,160.9,19041.0,136.4957,136.6231,136.4787,136.6061,19041.0
2018-07-10 10:45:00,160.87,160.89,160.71,160.78,15135.0,136.5806,136.5976,136.4448,136.5042,15135.0
2018-07-10 10:50:00,160.76,160.84,160.72,160.81,8041.0,136.4872,136.5551,136.4533,136.5297,8041.0
2018-07-10 10:55:00,160.82,160.98,160.82,160.94,17346.0,136.5382,136.674,136.5382,136.64,17346.0
2018-07-10 11:00:00,160.96,160.96,160.65,160.66,26736.0,136.657,136.657,136.3938,136.4023,26736.0
2018-07-10 11:05:00,160.65,160.67,160.56,160.64,13433.0,136.3938,136.4108,136.3174,136.3853,13433.0
2018-07-10 11:10:00,160.63,160.64,160.26,160.31,21204.0,136.3769,136.3853,136.0627,136.1052,21204.0
2018-07-10 11:15:00,160.31,160.56,160.22,160.4,14193.0,136.1052,136.3174,136.0288,136.1816,14193.0
2018-07-10 11:20:00,160.38,160.45,160.26,160.27,13132.0,136.1646,136.224,136.0627,136.0712,13132.0
2018-07-10 11:25:00,160.28,160.34,160.25,160.32,9498.0,136.0797,136.1306,136.0542,136.1137,9498.0
2018-07-10 11:30:00,160.35,160.44,160.33,160.42,21814.0,136.1391,136.2155,136.1222,136.1986,21814.0
2018-07-10 11:35:00,160.44,160.55,160.43,160.48,10321.0,136.2155,136.3089,136.2071,136.2495,10321.0
2018-07-10 11:40:00,160.48,160.61,160.46,160.56,11202.0,136.2495,136.3599,136.2325,136.3174,11202.0
2018-07-10 11:45:00,160.55,160.7,160.5,160.68,21980.0,136.3089,136.4363,136.2665,136.4193,21980.0
2018-07-10 11:50:00,160.68,160.69,160.5,160.6,17613.0,136.4193,136.4278,136.2665,136.3514,17613.0
2018-07-10 11:55:00,160.61,160.63,160.48,160.62,9662.0,136.3599,136.3769,136.2495,136.3684,9662.0
2018-07-10 12:00:00,160.62,160.7,160.54,160.69,11568.0,136.3684,136.4363,136.3004,136.4278,11568.0
2018-07-10 12:05:00,160.7,160.77,160.65,160.66,12893.0,136.4363,136.4957,136.3938,136.4023,12893.0
2018-07-10 12:10:00,160.66,160.71,160.65,160.68,8800.0,136.4023,136.4448,136.3938,136.4193,8800.0
2018-07-10 12:15:00,160.68,160.76,160.68,160.7,7109.0,136.4193,136.4872,136.4193,136.4363,7109.0
2018-07-10 12:20:00,160.7,160.71,160.59,160.59,8344.0,136.4363,136.4448,136.3429,136.3429,8344.0
2018-07-10 12:25:00,160.57,160.6,160.52,160.57,8905.0,136.3259,136.3514,136.2835,136.3259,8905.0
2018-07-10 12:30:00,160.56,160.64,160.55,160.58,8354.0,136.3174,136.3853,136.3089,136.3344,8354.0
2018-07-10 12:35:00,160.57,160.61,160.55,160.61,9241.0,136.3259,136.3599,136.3089,136.3599,9241.0
2018-07-10 12:40:00,160.61,160.72,160.61,160.62,8320.0,136.3599,136.4533,136.3599,136.3684,8320.0
2018-07-10 12:45:00,160.64,160.78,160.63,160.77,16800.0,136.3853,136.5042,136.3769,136.4957,16800.0
2018-07-10 12:50:00,160.76,160.86,160.74,160.77,11450.0,136.4872,136.5721,136.4702,136.4957,11450.0
2018-07-10 12:55:00,160.78,160.84,160.73,160.73,9068.0,136.5042,136.5551,136.4618,136.4618,9068.0
2018-07-10 13:00:00,160.72,160.75,160.68,160.75,6899.0,136.4533,136.4787,136.4193,136.4787,6899.0
2018-07-10 13:05:00,160.78,160.79,160.59,160.64,18836.0,136.5042,136.5127,136.3429,136.3853,18836.0
2018-07-10 13:10:00,160.65,160.78,160.6,160.78,13956.0,136.3938,136.5042,136.3514,136.5042,13956.0
2018-07-10 13:15:00,160.79,160.87,160.76,160.85,12413.0,136.5127,136.5806,136.4872,136.5636,12413.0
2018-07-10 13:20:00,160.86,160.89,160.73,160.73,10941.0,136.5721,136.5976,136.4618,136.4618,10941.0
2018-07-10 13:25:00,160.75,160.83,160.74,160.79,8704.0,136.4787,136.5467,136.4702,136.5127,8704.0
2018-07-10 13:30:00,160.78,160.78,160.68,160.68,6046.0,136.5042,136.5042,136.4193,136.4193,6046.0
2018-07-10 13:35:00,160.66,160.69,160.55,160.57,9969.0,136.4023,136.4278,136.3089,136.3259,9969.0
2018-07-10 13:40:00,160.55,160.65,160.55,160.57,10331.0,136.3089,136.3938,136.3089,136.3259,10331.0
2018-07-10 13:45:00,160.56,160.6,160.5,160.55,9418.0,136.3174,136.3514,136.2665,136.3089,9418.0
2018-07-10 13:50:00,160.55,160.55,160.43,160.48,11340.0,136.3089,136.3089,136.2071,136.2495,11340.0
2018-07-10 13:55:00,160.49,160.51,160.41,160.46,12871.0,136.258,136.275,136.1901,136.2325,12871.0
2018-07-10 14:00:00,160.47,160.52,160.4,160.44,17547.0,136.241,136.2835,136.1816,136.2155,17547.0
2018-07-10 14:05:00,160.44,160.45,160.37,160.38,13736.0,136.2155,136.224,136.1561,136.1646,13736.0
2018-07-10 14:10:00,160.39,160.45,160.38,160.41,13822.0,136.1731,136.224,136.1646,136.1901,13822.0
2018-07-10 14:15:00,160.41,160.44,160.34,160.34,16509.0,136.1901,136.2155,136.1306,136.1306,16509.0
2018-07-10 14:20:00,160.35,160.42,160.33,160.41,15736.0,136.1391,136.1986,136.1222,136.1901,15736.0
2018-07-10 14:25:00,160.41,160.42,160.3,160.3,23706.0,136.1901,136.1986,136.0967,136.0967,23706.0
2018-07-10 14:30:00,160.32,160.43,160.31,160.42,11155.0,136.1137,136.2071,136.1052,136.1986,11155.0
2018-07-10 14:35:00,160.42,160.46,160.39,160.44,30072.0,136.1986,136.2325,136.1731,136.2155,30072.0
2018-07-10 14:40:00,160.44,160.44,160.34,160.36,19148.0,136.2155,136.2155,136.1306,136.1476,19148.0
2018-07-10 14:45:00,160.38,160.46,160.36,160.46,11574.0,136.1646,136.2325,136.1476,136.2325,11574.0
2018-07-10 14:50:00,160.45,160.47,160.35,160.35,20916.0,136.224,136.241,136.1391,136.1391,20916.0
2018-07-10 14:55:00,160.36,160.46,160.34,160.43,15124.0,136.1476,136.2325,136.1306,136.2071,15124.0
2018-07-10 15:00:00,160.42,160.42,160.34,160.4,12421.0,136.1986,136.1986,136.1306,136.1816,12421.0
2018-07-10 15:05:00,160.41,160.42,160.35,160.42,11995.0,136.1901,136.1986,136.1391,136.1986,11995.0
2018-07-10 15:10:00,160.43,160.43,160.35,160.38,15570.0,136.2071,136.2071,136.1391,136.1646,15570.0
2018-07-10 15:15:00,160.37,160.45,160.37,160.45,25198.0,136.1561,136.224,136.1561,136.224,25198.0
2018-07-10 15:20:00,160.44,160.5,160.38,160.5,19046.0,136.2155,136.2665,136.1646,136.2665,19046.0
2018-07-10 15:25:00,160.5,160.58,160.44,160.51,21132.0,136.2665,136.3344,136.2155,136.275,21132.0
2018-07-10 15:30:00,160.51,160.57,160.48,160.56,16467.0,136.275,136.3259,136.2495,136.3174,16467.0
2018-07-10 15:35:00,160.55,160.87,160.47,160.87,50653.0,136.3089,136.5806,136.241,136.5806,50653.0
2018-07-10 15:40:00,160.85,160.86,160.55,160.55,48657.0,136.5636,136.5721,136.3089,136.3089,48657.0
2018-07-10 15:45:00,160.54,160.59,160.43,160.49,47695.0,136.3004,136.3429,136.2071,136.258,47695.0
2018-07-10 15:50:00,160.49,160.59,160.49,160.59,43926.0,136.258,136.3429,136.258,136.3429,43926.0
2018-07-10 15:55:00,160.58,160.72,160.57,160.6,123701.0,136.3344,136.4533,136.3259,136.3514,123701.0
2018-07-11 09:30:00,158.89,159.15,157.7,158.15,217082.0,134.8996,135.1203,133.8892,134.2713,217082.0
2018-07-11 09:35:00,158.22,159.71,158.22,158.97,64597.0,134.3307,135.5958,134.3307,134.9675,64597.0
2018-07-11 09:40:00,158.95,159.06,158.7,159.0,58762.0,134.9505,135.0439,134.7383,134.993,58762.0
2018-07-11 09:45:00,158.92,159.14,158.87,159.12,80616.0,134.925,135.1118,134.8826,135.0948,80616.0
2018-07-11 09:50:00,159.1,159.15,158.9,159.04,38646.0,135.0779,135.1203,134.9081,135.0269,38646.0
2018-07-11 09:55:00,159.05,159.1,158.82,158.82,39365.0,135.0354,135.0779,134.8401,134.8401,39365.0
2018-07-11 10:00:00,158.83,159.42,158.81,159.36,55336.0,134.8486,135.3496,134.8317,135.2986,55336.0
2018-07-11 10:05:00,159.36,159.43,159.28,159.36,40391.0,135.2986,135.358,135.2307,135.2986,40391.0
2018-07-11 10:10:00,159.37,159.38,159.15,159.36,37956.0,135.3071,135.3156,135.1203,135.2986,37956.0
2018-07-11 10:15:00,159.38,159.45,159.3,159.3,37113.0,135.3156,135.375,135.2477,135.2477,37113.0
2018-07-11 10:20:00,159.28,159.37,159.22,159.3,36684.0,135.2307,135.3071,135.1797,135.2477,36684.0
2018-07-11 10:25:00,159.29,159.32,159.18,159.32,27151.0,135.2392,135.2646,135.1458,135.2646,27151.0
2018-07-11 10:30:00,159.35,159.35,158.85,158.89,40192.0,135.2901,135.2901,134.8656,134.8996,40192.0
2018-07-11 10:35:00,158.88,158.99,158.84,158.98,18755.0,134.8911,134.9845,134.8571,134.976,18755.0
2018-07-11 10:40:00,158.98,159.0,158.76,158.97,42926.0,134.976,134.993,134.7892,134.9675,42926.0
2018-07-11 10:45:00,158.98,159.03,158.86,158.97,20969.0,134.976,135.0184,134.8741,134.9675,20969.0
2018-07-11 10:50:00,158.95,159.02,158.92,158.92,14362.0,134.9505,135.0099,134.925,134.925,14362.0
2018-07-11 10:55:00,158.92,159.0,158.81,158.97,20923.0,134.925,134.993,134.8317,134.9675,20923.0
2018-07-11 11:00:00,159.01,159.33,158.97,159.26,41955.0,135.0015,135.2731,134.9675,135.2137,41955.0
2018-07-11 11:05:00,159.25,159.42,159.25,159.4,24515.0,135.2052,135.3496,135.2052,135.3326,24515.0
2018-07-11 11:10:00,159.4,159.44,159.25,159.43,16725.0,135.3326,135.3665,135.2052,135.358,16725.0
2018-07-11 11:15:00,159.42,159.48,159.36,159.41,27018.0,135.3496,135.4005,135.2986,135.3411,27018.0
2018-07-11 11:20:00,159.41,159.43,159.31,159.35,23700.0,135.3411,135.358,135.2562,135.2901,23700.0
2018-07-11 11:25:00,159.35,159.36,159.08,159.08,24715.0,135.2901,135.2986,135.0609,135.0609,24715.0
2018-07-11 11:30:00,159.07,159.07,158.86,158.95,19986.0,135.0524,135.0524,134.8741,134.9505,19986.0
2018-07-11 11:35:00,158.96,159.11,158.95,159.04,13653.0,134.959,135.0864,134.9505,135.0269,13653.0
2018-07-11 11:40:00,159.06,159.15,158.94,158.94,15584.0,135.0439,135.1203,134.942,134.942,15584.0
2018-07-11 11:45:00,158.94,159.05,158.86,159.04,16073.0,134.942,135.0354,134.8741,135.0269,16073.0
2018-07-11 11:50:00,159.05,159.08,158.86,158.9,21791.0,135.0354,135.0609,134.8741,134.9081,21791.0
2018-07-11 11:55:00,158.87,159.01,158.86,158.89,14337.0,134.8826,135.0015,134.8741,134.8996,14337.0
2018-07-11 12:00:00,158.89,158.99,158.86,158.94,15974.0,134.8996,134.9845,134.8741,134.942,15974.0
2018-07-11 12:05:00,158.94,159.12,158.88,159.08,72235.0,134.942,135.0948,134.8911,135.0609,72235.0
2018-07-11 12:10:00,159.07,159.17,159.03,159.12,10856.0,135.0524,135.1373,135.0184,135.0948,10856.0
2018-07-11 12:15:00,159.13,159.23,159.04,159.2,13995.0,135.1033,135.1882,135.0269,135.1628,13995.0
2018-07-11 12:20:00,159.21,159.37,159.2,159.24,14283.0,135.1713,135.3071,135.1628,135.1967,14283.0
2018-07-11 12:25:00,159.27,159.33,159.13,159.2,29347.0,135.2222,135.2731,135.1033,135.1628,29347.0
2018-07-11 12:30:00,159.22,159.22,159.13,159.17,13276.0,135.1797,135.1797,135.1033,135.1373,13276.0
2018-07-11 12:35:00,159.18,159.2,159.12,159.17,28055.0,135.1458,135.1628,135.0948,135.1373,28055.0
2018-07-11 12:40:00,159.18,159.22,159.08,159.08,9267.0,135.1458,135.1797,135.0609,135.0609,9267.0
2018-07-11 12:45:00,159.09,159.12,159.01,159.08,26282.0,135.0694,135.0948,135.0015,135.0609,26282.0
2018-07-11 12:50:00,159.06,159.06,158.93,159.01,9135.0,135.0439,135.0439,134.9335,135.0015,9135.0
2018-07-11 12:55:00,159.0,159.02,158.87,158.96,13570.0,134.993,135.0099,134.8826,134.959,13570.0
2018-07-11 13:00:00,158.98,159.03,158.95,158.95,11963.0,134.976,135.0184,134.9505,134.9505,11963.0
2018-07-11 13:05:00,158.95,158.98,158.84,158.87,13298.0,134.9505,134.976,134.8571,134.8826,13298.0
2018-07-11 13:10:00,158.86,159.01,158.84,159.0,38476.0,134.8741,135.0015,134.8571,134.993,38476.0
2018-07-11 13:15:00,158.99,159.01,158.91,159.01,11757.0,134.9845,135.0015,134.9166,135.0015,11757.0
2018-07-11 13:20:00,158.98,159.1,158.95,159.01,15926.0,134.976,135.0779,134.9505,135.0015,15926.0
2018-07-11 13:25:00,159.02,159.05,158.96,159.03,20536.0,135.0099,135.0354,134.959,135.0184,20536.0
2018-07-11 13:30:00,159.02,159.08,158.92,158.94,24346.0,135.0099,135.0609,134.925,134.942,24346.0
2018-07-11 13:35:00,158.92,158.99,158.9,158.94,8286.0,134.925,134.9845,134.9081,134.942,8286.0
2018-07-11 13:40:00,158.93,158.93,158.84,158.88,10505.0,134.9335,134.9335,134.8571,134.8911,10505.0
2018-07-11 13:45:00,158.89,158.9,158.81,158.85,8787.0,134.8996,134.9081,134.8317,134.8656,8787.0
2018-07-11 13:50:00,158.81,158.83,158.7,158.72,11201.0,134.8317,134.8486,134.7383,134.7552,11201.0
2018-07-11 13:55:00,158.73,158.78,158.71,158.76,14387.0,134.7637,134.8062,134.7468,134.7892,14387.0
2018-07-11 14:00:00,158.75,158.82,158.71,158.74,15754.0,134.7807,134.8401,134.7468,134.7722,15754.0
2018-07-11 14:05:00,158.74,158.76,158.65,158.66,22653.0,134.7722,134.7892,134.6958,134.7043,22653.0
2018-07-11 14:10:00,158.64,158.68,158.47,158.68,25985.0,134.6873,134.7213,134.543,134.7213,25985.0
2018-07-11 14:15:00,158.66,158.83,158.66,158.83,24812.0,134.7043,134.8486,134.7043,134.8486,24812.0
2018-07-11 14:20:00,158.83,158.97,158.83,158.91,24724.0,134.8486,134.9675,134.8486,134.9166,24724.0
2018-07-11 14:25:00,158.91,158.94,158.79,158.8,16646.0,134.9166,134.942,134.8147,134.8232,16646.0
2018-07-11 14:30:00,158.8,158.87,158.78,158.84,20240.0,134.8232,134.8826,134.8062,134.8571,20240.0
2018-07-11 14:35:00,158.84,158.88,158.73,158.87,22929.0,134.8571,134.8911,134.7637,134.8826,22929.0
2018-07-11 14:40:00,158.87,158.95,158.75,158.91,24037.0,134.8826,134.9505,134.7807,134.9166,24037.0
2018-07-11 14:45:00,158.92,158.98,158.89,158.96,19610.0,134.925,134.976,134.8996,134.959,19610.0
2018-07-11 14:50:00,158.96,158.97,158.91,158.94,28559.0,134.959,134.9675,134.9166,134.942,28559.0
2018-07-11 14:55:00,158.93,158.97,158.84,158.88,13126.0,134.9335,134.9675,134.8571,134.8911,13126.0
2018-07-11 15:00:00,158.87,158.96,158.84,158.93,21637.0,134.8826,134.959,134.8571,134.9335,21637.0
2018-07-11 15:05:00,158.92,158.97,158.92,158.95,19231.0,134.925,134.9675,134.925,134.9505,19231.0
2018-07-11 15:10:00,158.95,158.97,158.87,158.93,20297.0,134.9505,134.9675,134.8826,134.9335,20297.0
2018-07-11 15:15:00,158.94,158.97,158.86,158.95,17019.0,134.942,134.9675,134.8741,134.9505,17019.0
2018-07-11 15:20:00,158.96,158.97,158.9,158.96,24726.0,134.959,134.9675,134.9081,134.959,24726.0
2018-07-11 15:25:00,158.95,158.97,158.88,158.9,21648.0,134.9505,134.9675,134.8911,134.9081,21648.0
2018-07-11 15:30:00,158.91,158.97,158.88,158.96,25724.0,134.9166,134.9675,134.8911,134.959,25724.0
2018-07-11 15:35:00,158.97,158.98,158.87,158.89,31876.0,134.9675,134.976,134.8826,134.8996,31876.0
2018-07-11 15:40:00,158.88,158.91,158.75,158.75,32637.0,134.8911,134.9166,134.7807,134.7807,32637.0
2018-07-11 15:45:00,158.75,158.95,158.75,158.87,55109.0,134.7807,134.9505,134.7807,134.8826,55109.0
2018-07-11 15:50:00,158.88,158.88,158.71,158.82,59580.0,134.8911,134.8911,134.7468,134.8401,59580.0
2018-07-11 15:55:00,158.82,158.85,158.52,158.66,150692.0,134.8401,134.8656,134.5854,134.7043,150692.0
2018-07-12 09:30:00,159.15,159.78,159.15,159.45,81353.0,135.1203,135.6552,135.1203,135.375,81353.0
2018-07-12 09:35:00,159.53,159.69,159.4,159.59,26080.0,135.4429,135.5788,135.3326,135.4939,26080.0
2018-07-12 09:40:00,159.6,159.68,159.44,159.5,24405.0,135.5024,135.5703,135.3665,135.4175,24405.0
2018-07-12 09:45:00,159.53,159.53,159.1,159.11,33031.0,135.4429,135.4429,135.0779,135.0864,33031.0
2018-07-12 09:50:00,159.13,159.35,159.13,159.3,18831.0,135.1033,135.2901,135.1033,135.2477,18831.0
2018-07-12 09:55:00,159.3,159.49,159.29,159.49,28249.0,135.2477,135.409,135.2392,135.409,28249.0
2018-07-12 10:00:00,159.51,159.55,159.41,159.49,16861.0,135.426,135.4599,135.3411,135.409,16861.0
2018-07-12 10:05:00,159.5,159.64,159.42,159.61,15142.0,135.4175,135.5363,135.3496,135.5109,15142.0
2018-07-12 10:10:00,159.62,159.62,159.31,159.32,19531.0,135.5194,135.5194,135.2562,135.2646,19531.0
2018-07-12 10:15:00,159.3,159.45,159.29,159.38,18364.0,135.2477,135.375,135.2392,135.3156,18364.0
2018-07-12 10:20:00,159.4,159.43,159.22,159.41,18103.0,135.3326,135.358,135.1797,135.3411,18103.0
2018-07-12 10:25:00,159.4,159.47,159.35,159.43,20628.0,135.3326,135.392,135.2901,135.358,20628.0
2018-07-12 10:30:00,159.46,159.59,159.45,159.49,20151.0,135.3835,135.4939,135.375,135.409,20151.0
2018-07-12 10:35:00,159.48,159.49,159.37,159.44,16211.0,135.4005,135.409,135.3071,135.3665,16211.0
2018-07-12 10:40:00,159.45,159.48,159.3,159.31,15780.0,135.375,135.4005,135.2477,135.2562,15780.0
2018-07-12 10:45:00,159.31,159.32,159.15,159.25,18134.0,135.2562,135.2646,135.1203,135.2052,18134.0
2018-07-12 10:50:00,159.29,159.33,159.21,159.22,18799.0,135.2392,135.2731,135.1713,135.1797,18799.0
2018-07-12 10:55:00,159.22,159.24,158.93,158.93,30359.0,135.1797,135.1967,134.9335,134.9335,30359.0
2018-07-12 11:00:00,158.94,159.15,158.94,159.14,23941.0,134.942,135.1203,134.942,135.1118,23941.0
2018-07-12 11:05:00,159.17,159.26,159.02,159.03,20974.0,135.1373,135.2137,135.0099,135.0184,20974.0
2018-07-12 11:10:00,159.02,159.07,158.82,158.83,15979.0,135.0099,135.0524,134.8401,134.8486,15979.0
2018-07-12 11:15:00,158.86,159.04,158.86,158.87,20461.0,134.8741,135.0269,134.8741,134.8826,20461.0
2018-07-12 11:20:00,158.88,159.12,158.87,159.08,11760.0,134.8911,135.0948,134.8826,135.0609,11760.0
2018-07-12 11:25:00,159.05,159.25,159.03,159.23,16084.0,135.0354,135.2052,135.0184,135.1882,16084.0
2018-07-12 11:30:00,159.23,159.3,159.21,159.26,13039.0,135.1882,135.2477,135.1713,135.2137,13039.0
2018-07-12 11:35:00,159.24,159.24,159.03,159.17,13245.0,135.1967,135.1967,135.0184,135.1373,13245.0
2018-07-12 11:40:00,159.19,159.27,159.15,159.25,8524.0,135.1543,135.2222,135.1203,135.2052,8524.0
2018-07-12 11:45:00,159.25,159.29,159.2,159.25,15317.0,135.2052,135.2392,135.1628,135.2052,15317.0
2018-07-12 11:50:00,159.24,159.26,159.15,159.17,14517.0,135.1967,135.2137,135.1203,135.1373,14517.0
2018-07-12 11:55:00,159.18,159.23,159.15,159.18,26486.0,135.1458,135.1882,135.1203,135.1458,26486.0
2018-07-12 12:00:00,159.2,159.21,158.92,158.99,26377.0,135.1628,135.1713,134.925,134.9845,26377.0
2018-07-12 12:05:00,159.02,159.11,158.98,158.98,14307.0,135.0099,135.0864,134.976,134.976,14307.0
2018-07-12 12:10:00,158.98,159.17,158.87,159.15,20156.0,134.976,135.1373,134.8826,135.1203,20156.0
2018-07-12 12:15:00,159.16,159.28,159.16,159.17,29488.0,135.1288,135.2307,135.1288,135.1373,29488.0
2018-07-12 12:20:00,159.24,159.41,159.22,159.38,23007.0,135.1967,135.3411,135.1797,135.3156,23007.0
2018-07-12 12:25:00,159.39,159.47,159.36,159.45,26368.0,135.3241,135.392,135.2986,135.375,26368.0
2018-07-12 12:30:00,159.44,159.44,159.33,159.33,15492.0,135.3665,135.3665,135.2731,135.2731,15492.0
2018-07-12 12:35:00,159.33,159.41,159.27,159.3,7869.0,135.2731,135.3411,135.2222,135.2477,7869.0
2018-07-12 12:40:00,159.31,159.32,159.08,159.24,18172.0,135.2562,135.2646,135.0609,135.1967,18172.0
2018-07-12 12:45:00,159.24,159.3,159.18,159.18,10952.0,135.1967,135.2477,135.1458,135.1458,10952.0
2018-07-12 12:50:00,159.25,159.37,159.24,159.34,11146.0,135.2052,135.3071,135.1967,135.2816,11146.0
2018-07-12 12:55:00,159.34,159.46,159.32,159.37,10455.0,135.2816,135.3835,135.2646,135.3071,10455.0
2018-07-12 13:00:00,159.37,159.52,159.35,159.5,12374.0,135.3071,135.4345,135.2901,135.4175,12374.0
2018-07-12 13:05:00,159.49,159.55,159.44,159.48,17380.0,135.409,135.4599,135.3665,135.4005,17380.0
2018-07-12 13:10:00,159.5,159.63,159.49,159.61,10686.0,135.4175,135.5278,135.409,135.5109,10686.0
2018-07-12 13:15:00,159.6,159.65,159.55,159.56,10022.0,135.5024,135.5448,135.4599,135.4684,10022.0
2018-07-12 13:20:00,159.55,159.59,159.45,159.56,7170.0,135.4599,135.4939,135.375,135.4684,7170.0
2018-07-12 13:25:00,159.57,159.69,159.57,159.69,8055.0,135.4769,135.5788,135.4769,135.5788,8055.0
2018-07-12 13:30:00,159.66,159.69,159.48,159.53,8300.0,135.5533,135.5788,135.4005,135.4429,8300.0
2018-07-12 13:35:00,159.52,159.53,159.4,159.48,7801.0,135.4345,135.4429,135.3326,135.4005,7801.0
2018-07-12 13:40:00,159.51,159.56,159.5,159.55,8539.0,135.426,135.4684,135.4175,135.4599,8539.0
2018-07-12 13:45:00,159.56,159.61,159.51,159.56,7712.0,135.4684,135.5109,135.426,135.4684,7712.0
2018-07-12 13:50:00,159.54,159.55,159.45,159.45,7830.0,135.4514,135.4599,135.375,135.375,7830.0
2018-07-12 13:55:00,159.45,159.53,159.44,159.5,9152.0,135.375,135.4429,135.3665,135.4175,9152.0
2018-07-12 14:00:00,159.5,159.55,159.46,159.51,11103.0,135.4175,135.4599,135.3835,135.426,11103.0
2018-07-12 14:05:00,159.5,159.5,159.39,159.45,14450.0,135.4175,135.4175,135.3241,135.375,14450.0
2018-07-12 14:10:00,159.44,159.49,159.4,159.42,11945.0,135.3665,135.409,135.3326,135.3496,11945.0
2018-07-12 14:15:00,159.42,159.48,159.4,159.41,11272.0,135.3496,135.4005,135.3326,135.3411,11272.0
2018-07-12 14:20:00,159.41,159.44,159.34,159.34,10963.0,135.3411,135.3665,135.2816,135.2816,10963.0
2018-07-12 14:25:00,159.35,159.4,159.32,159.34,7067.0,135.2901,135.3326,135.2646,135.2816,7067.0
2018-07-12 14:30:00,159.34,159.37,159.27,159.37,15269.0,135.2816,135.3071,135.2222,135.3071,15269.0
2018-07-12 14:35:00,159.36,159.37,159.26,159.26,14072.0,135.2986,135.3071,135.2137,135.2137,14072.0
2018-07-12 14:40:00,159.29,159.3,159.2,159.22,13826.0,135.2392,135.2477,135.1628,135.1797,13826.0
2018-07-12 14:45:00,159.23,159.24,159.19,159.2,10061.0,135.1882,135.1967,135.1543,135.1628,10061.0
2018-07-12 14:50:00,159.2,159.28,159.18,159.2,8978.0,135.1628,135.2307,135.1458,135.1628,8978.0
2018-07-12 14:55:00,159.2,159.27,159.16,159.24,11234.0,135.1628,135.2222,135.1288,135.1967,11234.0
2018-07-12 15:00:00,159.22,159.24,159.14,159.14,9487.0,135.1797,135.1967,135.1118,135.1118,9487.0
2018-07-12 15:05:00,159.15,159.2,159.1,159.11,10737.0,135.1203,135.1628,135.0779,135.0864,10737.0
2018-07-12 15:10:00,159.13,159.19,159.05,159.17,12158.0,135.1033,135.1543,135.0354,135.1373,12158.0
2018-07-12 15:15:00,159.16,159.27,159.15,159.26,13208.0,135.1288,135.2222,135.1203,135.2137,13208.0
2018-07-12 15:20:00,159.26,159.28,159.09,159.11,14373.0,135.2137,135.2307,135.0694,135.0864,14373.0
2018-07-12 15:25:00,159.1,159.25,159.1,159.24,13611.0,135.0779,135.2052,135.0779,135.1967,13611.0
2018-07-12 15:30:00,159.25,159.25,159.12,159.13,24757.0,135.2052,135.2052,135.0948,135.1033,24757.0
2018-07-12 15:35:00,159.11,159.2,159.05,159.13,30554.0,135.0864,135.1628,135.0354,135.1033,30554.0
2018-07-12 15:40:00,159.13,159.19,159.06,159.09,34375.0,135.1033,135.1543,135.0439,135.0694,34375.0
2018-07-12 15:45:00,159.07,159.08,159.0,159.07,32318.0,135.0524,135.0609,134.993,135.0524,32318.0
2018-07-12 15:50:00,159.06,159.09,158.96,159.02,56745.0,135.0439,135.0694,134.959,135.0099,56745.0
2018-07-12 15:55:00,159.03,159.11,158.96,159.1,145536.0,135.0184,135.0864,134.959,135.0779,145536.0
2018-07-13 09:30:00,157.4,157.7,156.97,156.99,302151.0,133.6345,133.8892,133.2695,133.2864,302151.0
2018-07-13 09:35:00,156.96,156.98,156.3,156.45,125240.0,133.261,133.278,132.7006,132.828,125240.0
2018-07-13 09:40:00,156.45,156.46,155.53,155.56,155564.0,132.828,132.8365,132.0469,132.0724,155564.0
2018-07-13 09:45:00,155.59,155.79,155.28,155.63,274505.0,132.0978,132.2676,131.8346,132.1318,274505.0
2018-07-13 09:50:00,155.7,156.02,155.63,155.95,187490.0,132.1912,132.4629,132.1318,132.4035,187490.0
2018-07-13 09:55:00,155.97,156.0,155.4,155.87,106617.0,132.4205,132.4459,131.9365,132.3356,106617.0
2018-07-13 10:00:00,155.88,156.13,155.65,155.96,121934.0,132.344,132.5563,132.1488,132.412,121934.0
2018-07-13 10:05:00,155.98,156.68,155.97,156.62,156749.0,132.4289,133.0233,132.4205,132.9723,156749.0
2018-07-13 10:10:00,156.62,157.07,156.54,157.03,124863.0,132.9723,133.3544,132.9044,133.3204,124863.0
2018-07-13 10:15:00,157.06,157.1,156.8,156.84,164250.0,133.3459,133.3798,133.1251,133.1591,164250.0
2018-07-13 10:20:00,156.82,156.91,156.53,156.82,114896.0,133.1421,133.2185,132.8959,133.1421,114896.0
2018-07-13 10:25:00,156.82,157.32,156.76,157.18,92432.0,133.1421,133.5666,133.0912,133.4478,92432.0
2018-07-13 10:30:00,157.18,157.33,157.09,157.09,51769.0,133.4478,133.5751,133.3714,133.3714,51769.0
2018-07-13 10:35:00,157.09,157.3,156.98,157.18,53826.0,133.3714,133.5496,133.278,133.4478,53826.0
2018-07-13 10:40:00,157.18,157.2,156.99,156.99,29023.0,133.4478,133.4647,133.2864,133.2864,29023.0
2018-07-13 10:45:00,156.99,157.15,156.91,157.0,41059.0,133.2864,133.4223,133.2185,133.2949,41059.0
2018-07-13 10:50:00,157.02,157.26,157.02,157.09,28851.0,133.3119,133.5157,133.3119,133.3714,28851.0
2018-07-13 10:55:00,157.11,157.63,157.05,157.59,68558.0,133.3883,133.8298,133.3374,133.7959,68558.0
2018-07-13 11:00:00,157.6,157.67,157.14,157.14,49658.0,133.8043,133.8638,133.4138,133.4138,49658.0
2018-07-13 11:05:00,157.15,157.22,157.03,157.11,30361.0,133.4223,133.4817,133.3204,133.3883,30361.0
2018-07-13 11:10:00,157.12,157.23,157.08,157.11,27086.0,133.3968,133.4902,133.3629,133.3883,27086.0
2018-07-13 11:15:00,157.12,157.23,157.02,157.2,23975.0,133.3968,133.4902,133.3119,133.4647,23975.0
2018-07-13 11:20:00,157.2,157.25,157.16,157.17,32260.0,133.4647,133.5072,133.4308,133.4393,32260.0
2018-07-13 11:25:00,157.18,157.46,157.16,157.41,27012.0,133.4478,133.6855,133.4308,133.643,27012.0
2018-07-13 11:30:00,157.42,157.66,157.42,157.59,29234.0,133.6515,133.8553,133.6515,133.7959,29234.0
2018-07-13 11:35:00,157.59,157.59,157.37,157.39,22308.0,133.7959,133.7959,133.6091,133.6261,22308.0
2018-07-13 11:40:00,157.37,157.37,157.11,157.31,20098.0,133.6091,133.6091,133.3883,133.5581,20098.0
2018-07-13 11:45:00,157.32,157.33,157.16,157.26,20740.0,133.5666,133.5751,133.4308,133.5157,20740.0
2018-07-13 11:50:00,157.28,157.36,157.22,157.35,21327.0,133.5327,133.6006,133.4817,133.5921,21327.0
2018-07-13 11:55:00,157.36,157.54,157.34,157.52,36850.0,133.6006,133.7534,133.5836,133.7364,36850.0
2018-07-13 12:00:00,157.52,157.58,157.41,157.48,33464.0,133.7364,133.7874,133.643,133.7025,33464.0
2018-07-13 12:05:00,157.47,157.59,157.45,157.57,26723.0,133.694,133.7959,133.677,133.7789,26723.0
2018-07-13 12:10:00,157.58,157.71,157.55,157.71,29092.0,133.7874,133.8977,133.7619,133.8977,29092.0
2018-07-13 12:15:00,157.72,157.83,157.7,157.83,35355.0,133.9062,133.9996,133.8892,133.9996,35355.0
2018-07-13 12:20:00,157.85,158.09,157.84,157.94,42832.0,134.0166,134.2204,134.0081,134.093,42832.0
2018-07-13 12:25:00,157.92,158.12,157.92,158.09,28050.0,134.076,134.2458,134.076,134.2204,28050.0
2018-07-13 12:30:00,158.06,158.1,157.69,157.75,33656.0,134.1949,134.2289,133.8808,133.9317,33656.0
2018-07-13 12:35:00,157.75,157.77,157.47,157.64,25682.0,133.9317,133.9487,133.694,133.8383,25682.0
2018-07-13 12:40:00,157.63,157.65,157.52,157.63,15475.0,133.8298,133.8468,133.7364,133.8298,15475.0
2018-07-13 12:45:00,157.63,157.8,157.63,157.72,19242.0,133.8298,133.9742,133.8298,133.9062,19242.0
2018-07-13 12:50:00,157.73,157.84,157.62,157.81,34976.0,133.9147,134.0081,133.8213,133.9826,34976.0
2018-07-13 12:55:00,157.81,157.95,157.8,157.94,32938.0,133.9826,134.1015,133.9742,134.093,32938.0
2018-07-13 13:00:00,157.93,158.0,157.9,157.98,31078.0,134.0845,134.144,134.0591,134.127,31078.0
2018-07-13 13:05:00,158.02,158.06,157.93,158.03,35378.0,134.1609,134.1949,134.0845,134.1694,35378.0
2018-07-13 13:10:00,158.03,158.05,157.92,157.92,20174.0,134.1694,134.1864,134.076,134.076,20174.0
2018-07-13 13:15:00,157.94,157.99,157.86,157.96,24073.0,134.093,134.1355,134.0251,134.11,24073.0
2018-07-13 13:20:00,157.96,158.0,157.89,157.99,19273.0,134.11,134.144,134.0506,134.1355,19273.0
2018-07-13 13:25:00,157.97,157.98,157.91,157.96,25464.0,134.1185,134.127,134.0675,134.11,25464.0
2018-07-13 13:30:00,157.95,157.96,157.77,157.81,12066.0,134.1015,134.11,133.9487,133.9826,12066.0
2018-07-13 13:35:00,157.8,157.88,157.76,157.86,17838.0,133.9742,134.0421,133.9402,134.0251,17838.0
2018-07-13 13:40:00,157.86,157.99,157.81,157.97,21346.0,134.0251,134.1355,133.9826,134.1185,21346.0
2018-07-13 13:45:00,157.96,158.15,157.96,158.14,230526.0,134.11,134.2713,134.11,134.2628,230526.0
2018-07-13 13:50:00,158.16,158.23,158.13,158.13,35199.0,134.2798,134.3392,134.2543,134.2543,35199.0
2018-07-13 13:55:00,158.12,158.2,158.07,158.18,18166.0,134.2458,134.3138,134.2034,134.2968,18166.0
2018-07-13 14:00:00,158.18,158.3,158.16,158.19,36410.0,134.2968,134.3987,134.2798,134.3053,36410.0
2018-07-13 14:05:00,158.19,158.25,158.12,158.19,16574.0,134.3053,134.3562,134.2458,134.3053,16574.0
2018-07-13 14:10:00,158.18,158.38,158.18,158.34,17719.0,134.2968,134.4666,134.2968,134.4326,17719.0
2018-07-13 14:15:00,158.36,158.41,158.34,158.39,21168.0,134.4496,134.492,134.4326,134.4751,21168.0
2018-07-13 14:20:00,158.4,158.57,158.39,158.56,19784.0,134.4836,134.6279,134.4751,134.6194,19784.0
2018-07-13 14:25:00,158.56,158.63,158.51,158.59,29504.0,134.6194,134.6788,134.5769,134.6449,29504.0
2018-07-13 14:30:00,158.6,158.7,158.59,158.68,23085.0,134.6534,134.7383,134.6449,134.7213,23085.0
2018-07-13 14:35:00,158.67,158.76,158.57,158.58,26786.0,134.7128,134.7892,134.6279,134.6364,26786.0
2018-07-13 14:40:00,158.58,158.64,158.5,158.51,19665.0,134.6364,134.6873,134.5685,134.5769,19665.0
2018-07-13 14:45:00,158.51,158.52,158.27,158.41,27996.0,134.5769,134.5854,134.3732,134.492,27996.0
2018-07-13 14:50:00,158.43,158.54,158.39,158.49,18314.0,134.509,134.6024,134.4751,134.56,18314.0
2018-07-13 14:55:00,158.49,158.54,158.36,158.41,17954.0,134.56,134.6024,134.4496,134.492,17954.0
2018-07-13 15:00:00,158.44,158.57,158.38,158.55,18486.0,134.5175,134.6279,134.4666,134.6109,18486.0
2018-07-13 15:05:00,158.56,158.63,158.54,158.61,14630.0,134.6194,134.6788,134.6024,134.6619,14630.0
2018-07-13 15:10:00,158.6,158.64,158.51,158.59,38509.0,134.6534,134.6873,134.5769,134.6449,38509.0
2018-07-13 15:15:00,158.61,158.67,158.59,158.64,20811.0,134.6619,134.7128,134.6449,134.6873,20811.0
2018-07-13 15:20:00,158.65,158.69,158.63,158.68,17889.0,134.6958,134.7298,134.6788,134.7213,17889.0
2018-07-13 15:25:00,158.68,158.7,158.59,158.59,35421.0,134.7213,134.7383,134.6449,134.6449,35421.0
2018-07-13 15:30:00,158.59,158.65,158.55,158.6,25726.0,134.6449,134.6958,134.6109,134.6534,25726.0
2018-07-13 15:35:00,158.6,158.62,158.53,158.57,32851.0,134.6534,134.6703,134.5939,134.6279,32851.0
2018-07-13 15:40:00,158.58,158.6,158.44,158.5,48812.0,134.6364,134.6534,134.5175,134.5685,48812.0
2018-07-13 15:45:00,158.49,158.49,158.38,158.4,57902.0,134.56,134.56,134.4666,134.4836,57902.0
2018-07-13 15:50:00,158.41,158.5,158.4,158.46,64407.0,134.492,134.5685,134.4836,134.5345,64407.0
2018-07-13 15:55:00,158.47,158.59,158.45,158.51,134274.0,134.543,134.6449,134.526,134.5769,134274.0
2018-07-16 09:30:00,158.62,158.93,158.4,158.43,110708.0,134.6703,134.9335,134.4836,134.509,110708.0
2018-07-16 09:35:00,158.45,159.26,158.35,159.25,83565.0,134.526,135.2137,134.4411,135.2052,83565.0
2018-07-16 09:40:00,159.21,159.27,159.06,159.23,60158.0,135.1713,135.2222,135.0439,135.1882,60158.0
2018-07-16 09:45:00,159.24,159.28,158.88,158.99,38496.0,135.1967,135.2307,134.8911,134.9845,38496.0
2018-07-16 09:50:00,158.99,159.15,158.94,159.0,20108.0,134.9845,135.1203,134.942,134.993,20108.0
2018-07-16 09:55:00,159.05,159.06,158.73,158.92,19808.0,135.0354,135.0439,134.7637,134.925,19808.0
2018-07-16 10:00:00,158.93,158.98,158.81,158.92,18971.0,134.9335,134.976,134.8317,134.925,18971.0
2018-07-16 10:05:00,158.9,158.98,158.77,158.8,21524.0,134.9081,134.976,134.7977,134.8232,21524.0
2018-07-16 10:10:00,158.81,158.85,158.45,158.47,21120.0,134.8317,134.8656,134.526,134.543,21120.0
2018-07-16 10:15:00,158.49,158.68,158.43,158.67,20185.0,134.56,134.7213,134.509,134.7128,20185.0
2018-07-16 10:20:00,158.67,158.67,158.41,158.43,15798.0,134.7128,134.7128,134.492,134.509,15798.0
2018-07-16 10:25:00,158.44,158.47,158.27,158.38,20123.0,134.5175,134.543,134.3732,134.4666,20123.0
2018-07-16 10:30:00,158.38,158.7,158.36,158.62,19589.0,134.4666,134.7383,134.4496,134.6703,19589.0
2018-07-16 10:35:00,158.61,158.67,158.51,158.55,40341.0,134.6619,134.7128,134.5769,134.6109,40341.0
2018-07-16 10:40:00,158.54,158.56,158.37,158.37,22881.0,134.6024,134.6194,134.4581,134.4581,22881.0
2018-07-16 10:45:00,158.36,158.44,158.32,158.39,21245.0,134.4496,134.5175,134.4156,134.4751,21245.0
2018-07-16 10:50:00,158.37,158.45,158.29,158.39,8736.0,134.4581,134.526,134.3902,134.4751,8736.0
2018-07-16 10:55:00,158.39,158.6,158.36,158.6,23281.0,134.4751,134.6534,134.4496,134.6534,23281.0
2018-07-16 11:00:00,158.57,158.8,158.57,158.75,22189.0,134.6279,134.8232,134.6279,134.7807,22189.0
2018-07-16 11:05:00,158.74,158.79,158.67,158.7,24786.0,134.7722,134.8147,134.7128,134.7383,24786.0
2018-07-16 11:10:00,158.68,158.75,158.64,158.75,12922.0,134.7213,134.7807,134.6873,134.7807,12922.0
2018-07-16 11:15:00,158.77,158.96,158.77,158.92,15638.0,134.7977,134.959,134.7977,134.925,15638.0
2018-07-16 11:20:00,158.9,158.94,158.71,158.78,16183.0,134.9081,134.942,134.7468,134.8062,16183.0
2018-07-16 11:25:00,158.78,158.8,158.68,158.7,16429.0,134.8062,134.8232,134.7213,134.7383,16429.0
2018-07-16 11:30:00,158.69,158.71,158.6,158.62,11374.0,134.7298,134.7468,134.6534,134.6703,11374.0
2018-07-16 11:35:00,158.64,158.72,158.61,158.72,27728.0,134.6873,134.7552,134.6619,134.7552,27728.0
2018-07-16 11:40:00,158.74,158.75,158.61,158.61,10565.0,134.7722,134.7807,134.6619,134.6619,10565.0
2018-07-16 11:45:00,158.61,158.63,158.14,158.14,21502.0,134.6619,134.6788,134.2628,134.2628,21502.0
2018-07-16 11:50:00,158.17,158.22,157.98,158.06,19559.0,134.2883,134.3307,134.127,134.1949,19559.0
2018-07-16 11:55:00,158.11,158.25,158.05,158.05,10225.0,134.2373,134.3562,134.1864,134.1864,10225.0
2018-07-16 12:00:00,158.09,158.27,158.09,158.23,12746.0,134.2204,134.3732,134.2204,134.3392,12746.0
2018-07-16 12:05:00,158.22,158.31,158.2,158.29,11275.0,134.3307,134.4071,134.3138,134.3902,11275.0
2018-07-16 12:10:00,158.28,158.3,158.19,158.19,10337.0,134.3817,134.3987,134.3053,134.3053,10337.0
2018-07-16 12:15:00,158.22,158.29,158.15,158.23,17442.0,134.3307,134.3902,134.2713,134.3392,17442.0
2018-07-16 12:20:00,158.25,158.26,158.09,158.14,17435.0,134.3562,134.3647,134.2204,134.2628,17435.0
2018-07-16 12:25:00,158.17,158.29,158.15,158.22,14986.0,134.2883,134.3902,134.2713,134.3307,14986.0
2018-07-16 12:30:00,158.23,158.26,158.14,158.14,11075.0,134.3392,134.3647,134.2628,134.2628,11075.0
2018-07-16 12:35:00,158.14,158.17,158.01,158.04,11805.0,134.2628,134.2883,134.1524,134.1779,11805.0
2018-07-16 12:40:00,158.05,158.05,157.96,158.01,22352.0,134.1864,134.1864,134.11,134.1524,22352.0
2018-07-16 12:45:00,158.03,158.16,158.02,158.12,8715.0,134.1694,134.2798,134.1609,134.2458,8715.0
2018-07-16 12:50:00,158.14,158.28,158.14,158.25,13934.0,134.2628,134.3817,134.2628,134.3562,13934.0
2018-07-16 12:55:00,158.26,158.29,158.23,158.23,7821.0,134.3647,134.3902,134.3392,134.3392,7821.0
2018-07-16 13:00:00,158.21,158.25,158.19,158.24,10928.0,134.3222,134.3562,134.3053,134.3477,10928.0
2018-07-16 13:05:00,158.26,158.3,158.22,158.24,14282.0,134.3647,134.3987,134.3307,134.3477,14282.0
2018-07-16 13:10:00,158.26,158.28,158.19,158.25,10082.0,134.3647,134.3817,134.3053,134.3562,10082.0
2018-07-16 13:15:00,158.26,158.28,158.21,158.25,7400.0,134.3647,134.3817,134.3222,134.3562,7400.0
2018-07-16 13:20:00,158.29,158.31,158.19,158.2,7105.0,134.3902,134.4071,134.3053,134.3138,7105.0
2018-07-16 13:25:00,158.21,158.27,158.19,158.25,15047.0,134.3222,134.3732,134.3053,134.3562,15047.0
2018-07-16 13:30:00,158.24,158.28,158.2,158.25,8424.0,134.3477,134.3817,134.3138,134.3562,8424.0
2018-07-16 13:35:00,158.27,158.28,158.17,158.27,12951.0,134.3732,134.3817,134.2883,134.3732,12951.0
2018-07-16 13:40:00,158.28,158.36,158.24,158.24,9146.0,134.3817,134.4496,134.3477,134.3477,9146.0
2018-07-16 13:45:00,158.24,158.33,158.22,158.27,11543.0,134.3477,134.4241,134.3307,134.3732,11543.0
2018-07-16 13:50:00,158.28,158.37,158.27,158.35,17137.0,134.3817,134.4581,134.3732,134.4411,17137.0
2018-07-16 13:55:00,158.35,158.35,158.25,158.33,16215.0,134.4411,134.4411,134.3562,134.4241,16215.0
2018-07-16 14:00:00,158.33,158.38,158.29,158.3,16926.0,134.4241,134.4666,134.3902,134.3987,16926.0
2018-07-16 14:05:00,158.28,158.38,158.28,158.38,16614.0,134.3817,134.4666,134.3817,134.4666,16614.0
2018-07-16 14:10:00,158.37,158.42,158.31,158.37,8775.0,134.4581,134.5005,134.4071,134.4581,8775.0
2018-07-16 14:15:00,158.38,158.45,158.37,158.45,13486.0,134.4666,134.526,134.4581,134.526,13486.0
2018-07-16 14:20:00,158.44,158.51,158.41,158.41,23642.0,134.5175,134.5769,134.492,134.492,23642.0
2018-07-16 14:25:00,158.41,158.53,158.41,158.46,43485.0,134.492,134.5939,134.492,134.5345,43485.0
2018-07-16 14:30:00,158.45,158.45,158.29,158.33,78711.0,134.526,134.526,134.3902,134.4241,78711.0
2018-07-16 14:35:00,158.33,158.35,158.22,158.25,25758.0,134.4241,134.4411,134.3307,134.3562,25758.0
2018-07-16 14:40:00,158.25,158.26,158.15,158.15,20865.0,134.3562,134.3647,134.2713,134.2713,20865.0
2018-07-16 14:45:00,158.14,158.24,158.13,158.15,51062.0,134.2628,134.3477,134.2543,134.2713,51062.0
2018-07-16 14:50:00,158.17,158.21,158.13,158.17,14991.0,134.2883,134.3222,134.2543,134.2883,14991.0
2018-07-16 14:55:00,158.18,158.22,158.13,158.15,13135.0,134.2968,134.3307,134.2543,134.2713,13135.0
2018-07-16 15:00:00,158.15,158.21,158.15,158.16,13187.0,134.2713,134.3222,134.2713,134.2798,13187.0
2018-07-16 15:05:00,158.17,158.32,158.17,158.3,9346.0,134.2883,134.4156,134.2883,134.3987,9346.0
2018-07-16 15:10:00,158.31,158.33,158.22,158.23,25048.0,134.4071,134.4241,134.3307,134.3392,25048.0
2018-07-16 15:15:00,158.23,158.26,158.15,158.25,36953.0,134.3392,134.3647,134.2713,134.3562,36953.0
2018-07-16 15:20:00,158.24,158.43,158.21,158.42,25098.0,134.3477,134.509,134.3222,134.5005,25098.0
2018-07-16 15:25:00,158.43,158.52,158.41,158.5,27162.0,134.509,134.5854,134.492,134.5685,27162.0
2018-07-16 15:30:00,158.51,158.59,158.5,158.59,25137.0,134.5769,134.6449,134.5685,134.6449,25137.0
2018-07-16 15:35:00,158.59,158.75,158.56,158.74,60728.0,134.6449,134.7807,134.6194,134.7722,60728.0
2018-07-16 15:40:00,158.75,158.83,158.69,158.75,41303.0,134.7807,134.8486,134.7298,134.7807,41303.0
2018-07-16 15:45:00,158.73,158.78,158.58,158.76,57870.0,134.7637,134.8062,134.6364,134.7892,57870.0
2018-07-16 15:50:00,158.76,158.88,158.74,158.82,58610.0,134.7892,134.8911,134.7722,134.8401,58610.0
2018-07-16 15:55:00,158.82,158.96,158.76,158.78,169068.0,134.8401,134.959,134.7892,134.8062,169068.0
2018-07-17 09:30:00,158.56,159.99,158.56,159.69,89227.0,134.6194,135.8335,134.6194,135.5788,89227.0
2018-07-17 09:35:00,159.69,159.79,159.5,159.55,16057.0,135.5788,135.6637,135.4175,135.4599,16057.0
2018-07-17 09:40:00,159.54,159.55,159.23,159.43,17702.0,135.4514,135.4599,135.1882,135.358,17702.0
2018-07-17 09:45:00,159.45,159.69,159.42,159.54,19324.0,135.375,135.5788,135.3496,135.4514,19324.0
2018-07-17 09:50:00,159.53,159.96,159.53,159.79,22918.0,135.4429,135.808,135.4429,135.6637,22918.0
2018-07-17 09:55:00,159.83,159.95,159.78,159.9,22063.0,135.6976,135.7995,135.6552,135.7571,22063.0
2018-07-17 10:00:00,159.92,159.92,159.66,159.88,38191.0,135.7741,135.7741,135.5533,135.7401,38191.0
2018-07-17 10:05:00,159.88,159.93,159.52,159.54,28408.0,135.7401,135.7825,135.4345,135.4514,28408.0
2018-07-17 10:10:00,159.55,159.58,159.42,159.44,15322.0,135.4599,135.4854,135.3496,135.3665,15322.0
2018-07-17 10:15:00,159.44,159.5,159.4,159.44,19418.0,135.3665,135.4175,135.3326,135.3665,19418.0
2018-07-17 10:20:00,159.42,159.43,159.25,159.25,8285.0,135.3496,135.358,135.2052,135.2052,8285.0
2018-07-17 10:25:00,159.22,159.48,159.21,159.43,13914.0,135.1797,135.4005,135.1713,135.358,13914.0
2018-07-17 10:30:00,159.44,159.49,159.41,159.45,8732.0,135.3665,135.409,135.3411,135.375,8732.0
2018-07-17 10:35:00,159.47,159.54,159.44,159.51,27751.0,135.392,135.4514,135.3665,135.426,27751.0
2018-07-17 10:40:00,159.49,159.49,159.31,159.31,18980.0,135.409,135.409,135.2562,135.2562,18980.0
2018-07-17 10:45:00,159.3,159.4,159.25,159.36,20938.0,135.2477,135.3326,135.2052,135.2986,20938.0
2018-07-17 10:50:00,159.39,159.51,159.34,159.51,20475.0,135.3241,135.426,135.2816,135.426,20475.0
2018-07-17 10:55:00,159.49,159.74,159.48,159.73,14119.0,135.409,135.6212,135.4005,135.6127,14119.0
2018-07-17 11:00:00,159.74,159.83,159.6,159.67,18100.0,135.6212,135.6976,135.5024,135.5618,18100.0
2018-07-17 11:05:00,159.7,159.77,159.66,159.69,10226.0,135.5873,135.6467,135.5533,135.5788,10226.0
2018-07-17 11:10:00,159.7,159.78,159.69,159.78,7716.0,135.5873,135.6552,135.5788,135.6552,7716.0
2018-07-17 11:15:00,159.78,159.88,159.78,159.78,13305.0,135.6552,135.7401,135.6552,135.6552,13305.0
2018-07-17 11:20:00,159.78,159.83,159.76,159.79,7528.0,135.6552,135.6976,135.6382,135.6637,7528.0
2018-07-17 11:25:00,159.8,159.8,159.67,159.75,9442.0,135.6722,135.6722,135.5618,135.6297,9442.0
2018-07-17 11:30:00,159.78,159.89,159.78,159.86,15200.0,135.6552,135.7486,135.6552,135.7231,15200.0
2018-07-17 11:35:00,159.85,159.86,159.76,159.78,5662.0,135.7146,135.7231,135.6382,135.6552,5662.0
2018-07-17 11:40:00,159.76,159.79,159.7,159.78,7488.0,135.6382,135.6637,135.5873,135.6552,7488.0
2018-07-17 11:45:00,159.78,159.86,159.77,159.84,9233.0,135.6552,135.7231,135.6467,135.7061,9233.0
2018-07-17 11:50:00,159.83,159.94,159.83,159.94,7737.0,135.6976,135.791,135.6976,135.791,7737.0
2018-07-17 11:55:00,159.93,159.98,159.92,159.96,11375.0,135.7825,135.825,135.7741,135.808,11375.0
2018-07-17 12:00:00,159.96,159.96,159.84,159.86,10211.0,135.808,135.808,135.7061,135.7231,10211.0
2018-07-17 12:05:00,159.87,159.87,159.77,159.86,8932.0,135.7316,135.7316,135.6467,135.7231,8932.0
2018-07-17 12:10:00,159.85,159.88,159.83,159.84,4529.0,135.7146,135.7401,135.6976,135.7061,4529.0
2018-07-17 12:15:00,159.84,159.98,159.84,159.97,7602.0,135.7061,135.825,135.7061,135.8165,7602.0
2018-07-17 12:20:00,159.98,159.99,159.92,159.94,9252.0,135.825,135.8335,135.7741,135.791,9252.0
2018-07-17 12:25:00,159.97,159.97,159.82,159.82,6406.0,135.8165,135.8165,135.6892,135.6892,6406.0
2018-07-17 12:30:00,159.83,159.83,159.69,159.69,8039.0,135.6976,135.6976,135.5788,135.5788,8039.0
2018-07-17 12:35:00,159.7,159.71,159.6,159.6,8377.0,135.5873,135.5958,135.5024,135.5024,8377.0
2018-07-17 12:40:00,159.6,159.73,159.6,159.71,16510.0,135.5024,135.6127,135.5024,135.5958,16510.0
2018-07-17 12:45:00,159.72,159.78,159.72,159.76,5497.0,135.6043,135.6552,135.6043,135.6382,5497.0
2018-07-17 12:50:00,159.74,159.87,159.74,159.83,6335.0,135.6212,135.7316,135.6212,135.6976,6335.0
2018-07-17 12:55:00,159.84,159.9,159.84,159.89,7292.0,135.7061,135.7571,135.7061,135.7486,7292.0
2018-07-17 13:00:00,159.88,159.91,159.83,159.83,8545.0,135.7401,135.7656,135.6976,135.6976,8545.0
2018-07-17 13:05:00,159.85,159.87,159.83,159.85,5913.0,135.7146,135.7316,135.6976,135.7146,5913.0
2018-07-17 13:10:00,159.86,159.86,159.77,159.78,10687.0,135.7231,135.7231,135.6467,135.6552,10687.0
2018-07-17 13:15:00,159.78,159.8,159.67,159.68,11646.0,135.6552,135.6722,135.5618,135.5703,11646.0
2018-07-17 13:20:00,159.68,159.69,159.51,159.51,8126.0,135.5703,135.5788,135.426,135.426,8126.0
2018-07-17 13:25:00,159.51,159.55,159.49,159.54,6843.0,135.426,135.4599,135.409,135.4514,6843.0
2018-07-17 13:30:00,159.55,159.61,159.54,159.55,7979.0,135.4599,135.5109,135.4514,135.4599,7979.0
2018-07-17 13:35:00,159.52,159.61,159.52,159.57,6465.0,135.4345,135.5109,135.4345,135.4769,6465.0
2018-07-17 13:40:00,159.58,159.62,159.56,159.62,8587.0,135.4854,135.5194,135.4684,135.5194,8587.0
2018-07-17 13:45:00,159.64,159.77,159.64,159.74,11231.0,135.5363,135.6467,135.5363,135.6212,11231.0
2018-07-17 13:50:00,159.76,159.88,159.75,159.86,18527.0,135.6382,135.7401,135.6297,135.7231,18527.0
2018-07-17 13:55:00,159.87,159.88,159.81,159.82,28107.0,135.7316,135.7401,135.6807,135.6892,28107.0
2018-07-17 14:00:00,159.83,159.83,159.69,159.72,8685.0,135.6976,135.6976,135.5788,135.6043,8685.0
2018-07-17 14:05:00,159.74,159.76,159.71,159.74,13797.0,135.6212,135.6382,135.5958,135.6212,13797.0
2018-07-17 14:10:00,159.72,159.79,159.69,159.76,12451.0,135.6043,135.6637,135.5788,135.6382,12451.0
2018-07-17 14:15:00,159.74,159.8,159.73,159.76,7268.0,135.6212,135.6722,135.6127,135.6382,7268.0
2018-07-17 14:20:00,159.76,159.84,159.76,159.78,12740.0,135.6382,135.7061,135.6382,135.6552,12740.0
2018-07-17 14:25:00,159.78,159.85,159.76,159.81,9185.0,135.6552,135.7146,135.6382,135.6807,9185.0
2018-07-17 14:30:00,159.8,159.82,159.77,159.79,9497.0,135.6722,135.6892,135.6467,135.6637,9497.0
2018-07-17 14:35:00,159.79,159.8,159.71,159.73,9989.0,135.6637,135.6722,135.5958,135.6127,9989.0
2018-07-17 14:40:00,159.72,159.76,159.72,159.73,8597.0,135.6043,135.6382,135.6043,135.6127,8597.0
2018-07-17 14:45:00,159.72,159.74,159.7,159.72,11353.0,135.6043,135.6212,135.5873,135.6043,11353.0
2018-07-17 14:50:00,159.72,159.73,159.64,159.71,8811.0,135.6043,135.6127,135.5363,135.5958,8811.0
2018-07-17 14:55:00,159.71,159.75,159.67,159.71,11808.0,135.5958,135.6297,135.5618,135.5958,11808.0
2018-07-17 15:00:00,159.71,159.76,159.7,159.75,16155.0,135.5958,135.6382,135.5873,135.6297,16155.0
2018-07-17 15:05:00,159.74,159.82,159.74,159.81,11235.0,135.6212,135.6892,135.6212,135.6807,11235.0
2018-07-17 15:10:00,159.81,159.87,159.8,159.85,16128.0,135.6807,135.7316,135.6722,135.7146,16128.0
2018-07-17 15:15:00,159.85,159.92,159.83,159.9,13071.0,135.7146,135.7741,135.6976,135.7571,13071.0
2018-07-17 15:20:00,159.92,160.0,159.92,159.97,26031.0,135.7741,135.842,135.7741,135.8165,26031.0
2018-07-17 15:25:00,159.96,159.96,159.91,159.92,14619.0,135.808,135.808,135.7656,135.7741,14619.0
2018-07-17 15:30:00,159.93,159.93,159.83,159.86,24576.0,135.7825,135.7825,135.6976,135.7231,24576.0
2018-07-17 15:35:00,159.87,159.89,159.82,159.83,24273.0,135.7316,135.7486,135.6892,135.6976,24273.0
2018-07-17 15:40:00,159.84,159.96,159.8,159.93,25225.0,135.7061,135.808,135.6722,135.7825,25225.0
2018-07-17 15:45:00,159.93,159.93,159.79,159.83,45536.0,135.7825,135.7825,135.6637,135.6976,45536.0
2018-07-17 15:50:00,159.82,159.85,159.76,159.77,67102.0,135.6892,135.7146,135.6382,135.6467,67102.0
2018-07-17 15:55:00,159.77,159.8,159.69,159.76,104381.0,135.6467,135.6722,135.5788,135.6382,104381.0
2018-07-18 09:30:00,159.85,159.87,159.51,159.63,86253.0,135.7146,135.7316,135.426,135.5278,86253.0
2018-07-18 09:35:00,159.62,159.62,159.12,159.16,39079.0,135.5194,135.5194,135.0948,135.1288,39079.0
2018-07-18 09:40:00,159.14,159.3,159.0,159.03,32689.0,135.1118,135.2477,134.993,135.0184,32689.0
2018-07-18 09:45:00,159.03,159.05,158.61,158.67,43241.0,135.0184,135.0354,134.6619,134.7128,43241.0
2018-07-18 09:50:00,158.66,158.73,158.36,158.54,62678.0,134.7043,134.7637,134.4496,134.6024,62678.0
2018-07-18 09:55:00,158.51,158.9,158.44,158.89,20709.0,134.5769,134.9081,134.5175,134.8996,20709.0
2018-07-18 10:00:00,158.87,158.93,158.76,158.85,29335.0,134.8826,134.9335,134.7892,134.8656,29335.0
2018-07-18 10:05:00,158.85,158.85,158.62,158.62,27608.0,134.8656,134.8656,134.6703,134.6703,27608.0
2018-07-18 10:10:00,158.61,158.78,158.47,158.51,33639.0,134.6619,134.8062,134.543,134.5769,33639.0
2018-07-18 10:15:00,158.49,158.54,158.29,158.54,47262.0,134.56,134.6024,134.3902,134.6024,47262.0
2018-07-18 10:20:00,158.53,158.71,158.52,158.54,22684.0,134.5939,134.7468,134.5854,134.6024,22684.0
2018-07-18 10:25:00,158.55,158.87,158.51,158.83,15058.0,134.6109,134.8826,134.5769,134.8486,15058.0
2018-07-18 10:30:00,158.84,158.93,158.8,158.88,20353.0,134.8571,134.9335,134.8232,134.8911,20353.0
2018-07-18 10:35:00,158.87,158.9,158.55,158.69,86236.0,134.8826,134.9081,134.6109,134.7298,86236.0
2018-07-18 10:40:00,158.71,158.73,158.48,158.48,26546.0,134.7468,134.7637,134.5515,134.5515,26546.0
2018-07-18 10:45:00,158.48,158.61,158.34,158.38,134600.0,134.5515,134.6619,134.4326,134.4666,134600.0
2018-07-18 10:50:00,158.38,158.38,158.19,158.36,40930.0,134.4666,134.4666,134.3053,134.4496,40930.0
2018-07-18 10:55:00,158.35,158.42,158.27,158.27,24504.0,134.4411,134.5005,134.3732,134.3732,24504.0
2018-07-18 11:00:00,158.26,158.26,158.14,158.2,26829.0,134.3647,134.3647,134.2628,134.3138,26829.0
2018-07-18 11:05:00,158.21,158.28,158.17,158.25,28850.0,134.3222,134.3817,134.2883,134.3562,28850.0
2018-07-18 11:10:00,158.25,158.31,158.13,158.28,33368.0,134.3562,134.4071,134.2543,134.3817,33368.0
2018-07-18 11:15:00,158.28,158.36,158.22,158.22,24533.0,134.3817,134.4496,134.3307,134.3307,24533.0
2018-07-18 11:20:00,158.23,158.25,158.16,158.2,22335.0,134.3392,134.3562,134.2798,134.3138,22335.0
2018-07-18 11:25:00,158.21,158.26,158.18,158.24,23205.0,134.3222,134.3647,134.2968,134.3477,23205.0
2018-07-18 11:30:00,158.24,158.6,158.23,158.47,42390.0,134.3477,134.6534,134.3392,134.543,42390.0
2018-07-18 11:35:00,158.46,158.48,158.3,158.37,26265.0,134.5345,134.5515,134.3987,134.4581,26265.0
2018-07-18 11:40:00,158.38,158.46,158.36,158.38,28244.0,134.4666,134.5345,134.4496,134.4666,28244.0
2018-07-18 11:45:00,158.4,158.51,158.37,158.4,33793.0,134.4836,134.5769,134.4581,134.4836,33793.0
2018-07-18 11:50:00,158.39,158.41,158.32,158.4,29806.0,134.4751,134.492,134.4156,134.4836,29806.0
2018-07-18 11:55:00,158.41,158.45,158.37,158.4,16709.0,134.492,134.526,134.4581,134.4836,16709.0
2018-07-18 12:00:00,158.42,158.63,158.42,158.53,27341.0,134.5005,134.6788,134.5005,134.5939,27341.0
2018-07-18 12:05:00,158.52,158.54,158.46,158.51,23305.0,134.5854,134.6024,134.5345,134.5769,23305.0
2018-07-18 12:10:00,158.5,158.52,158.46,158.46,11020.0,134.5685,134.5854,134.5345,134.5345,11020.0
2018-07-18 12:15:00,158.44,158.47,158.35,158.37,13641.0,134.5175,134.543,134.4411,134.4581,13641.0
2018-07-18 12:20:00,158.38,158.41,158.27,158.29,13260.0,134.4666,134.492,134.3732,134.3902,13260.0
2018-07-18 12:25:00,158.31,158.35,158.26,158.28,10177.0,134.4071,134.4411,134.3647,134.3817,10177.0
2018-07-18 12:30:00,158.3,158.34,158.13,158.16,32743.0,134.3987,134.4326,134.2543,134.2798,32743.0
2018-07-18 12:35:00,158.16,158.21,158.06,158.07,10334.0,134.2798,134.3222,134.1949,134.2034,10334.0
2018-07-18 12:40:00,158.07,158.11,158.07,158.08,25213.0,134.2034,134.2373,134.2034,134.2119,25213.0
2018-07-18 12:45:00,158.08,158.24,158.08,158.1,59282.0,134.2119,134.3477,134.2119,134.2289,59282.0
2018-07-18 12:50:00,158.08,158.1,157.86,157.88,45317.0,134.2119,134.2289,134.0251,134.0421,45317.0
2018-07-18 12:55:00,157.89,157.9,157.81,157.83,28882.0,134.0506,134.0591,133.9826,133.9996,28882.0
2018-07-18 13:00:00,157.83,157.94,157.83,157.92,17933.0,133.9996,134.093,133.9996,134.076,17933.0
2018-07-18 13:05:00,157.91,158.07,157.89,158.06,39938.0,134.0675,134.2034,134.0506,134.1949,39938.0
2018-07-18 13:10:00,158.07,158.23,158.06,158.19,13908.0,134.2034,134.3392,134.1949,134.3053,13908.0
2018-07-18 13:15:00,158.2,158.23,158.09,158.15,13908.0,134.3138,134.3392,134.2204,134.2713,13908.0
2018-07-18 13:20:00,158.17,158.28,158.16,158.24,10215.0,134.2883,134.3817,134.2798,134.3477,10215.0
2018-07-18 13:25:00,158.23,158.23,158.16,158.2,7424.0,134.3392,134.3392,134.2798,134.3138,7424.0
2018-07-18 13:30:00,158.19,158.19,158.07,158.09,17320.0,134.3053,134.3053,134.2034,134.2204,17320.0
2018-07-18 13:35:00,158.07,158.21,158.07,158.19,10470.0,134.2034,134.3222,134.2034,134.3053,10470.0
2018-07-18 13:40:00,158.19,158.27,158.18,158.26,10593.0,134.3053,134.3732,134.2968,134.3647,10593.0
2018-07-18 13:45:00,158.26,158.34,158.26,158.31,12986.0,134.3647,134.4326,134.3647,134.4071,12986.0
2018-07-18 13:50:00,158.32,158.32,158.18,158.2,18896.0,134.4156,134.4156,134.2968,134.3138,18896.0
2018-07-18 13:55:00,158.18,158.23,158.15,158.16,22090.0,134.2968,134.3392,134.2713,134.2798,22090.0
2018-07-18 14:00:00,158.16,158.22,158.12,158.14,17575.0,134.2798,134.3307,134.2458,134.2628,17575.0
2018-07-18 14:05:00,158.15,158.16,158.12,158.14,13903.0,134.2713,134.2798,134.2458,134.2628,13903.0
2018-07-18 14:10:00,158.16,158.17,158.12,158.15,17052.0,134.2798,134.2883,134.2458,134.2713,17052.0
2018-07-18 14:15:00,158.15,158.18,158.08,158.1,14922.0,134.2713,134.2968,134.2119,134.2289,14922.0
2018-07-18 14:20:00,158.1,158.13,158.05,158.08,10484.0,134.2289,134.2543,134.1864,134.2119,10484.0
2018-07-18 14:25:00,158.09,158.12,158.05,158.08,19594.0,134.2204,134.2458,134.1864,134.2119,19594.0
2018-07-18 14:30:00,158.08,158.11,158.02,158.07,19097.0,134.2119,134.2373,134.1609,134.2034,19097.0
2018-07-18 14:35:00,158.07,158.12,158.06,158.1,19816.0,134.2034,134.2458,134.1949,134.2289,19816.0
2018-07-18 14:40:00,158.1,158.1,157.96,157.96,26828.0,134.2289,134.2289,134.11,134.11,26828.0
2018-07-18 14:45:00,157.97,158.13,157.96,158.05,17751.0,134.1185,134.2543,134.11,134.1864,17751.0
2018-07-18 14:50:00,158.07,158.07,157.96,158.06,18031.0,134.2034,134.2034,134.11,134.1949,18031.0
2018-07-18 14:55:00,158.06,158.1,158.0,158.1,19435.0,134.1949,134.2289,134.144,134.2289,19435.0
2018-07-18 15:00:00,158.09,158.4,158.07,158.11,40036.0,134.2204,134.4836,134.2034,134.2373,40036.0
2018-07-18 15:05:00,158.12,158.27,158.07,158.2,43273.0,134.2458,134.3732,134.2034,134.3138,43273.0
2018-07-18 15:10:00,158.19,158.22,158.13,158.13,21067.0,134.3053,134.3307,134.2543,134.2543,21067.0
2018-07-18 15:15:00,158.13,158.29,158.08,158.24,22393.0,134.2543,134.3902,134.2119,134.3477,22393.0
2018-07-18 15:20:00,158.24,158.3,158.21,158.28,14020.0,134.3477,134.3987,134.3222,134.3817,14020.0
2018-07-18 15:25:00,158.29,158.31,158.14,158.14,31434.0,134.3902,134.4071,134.2628,134.2628,31434.0
2018-07-18 15:30:00,158.12,158.25,158.1,158.21,39199.0,134.2458,134.3562,134.2289,134.3222,39199.0
2018-07-18 15:35:00,158.2,158.27,158.17,158.17,45948.0,134.3138,134.3732,134.2883,134.2883,45948.0
2018-07-18 15:40:00,158.17,158.17,158.04,158.09,45266.0,134.2883,134.2883,134.1779,134.2204,45266.0
2018-07-18 15:45:00,158.09,158.16,158.08,158.13,97130.0,134.2204,134.2798,134.2119,134.2543,97130.0
2018-07-18 15:50:00,158.12,158.13,158.0,158.01,83837.0,134.2458,134.2543,134.144,134.1524,83837.0
2018-07-18 15:55:00,158.01,158.02,157.83,157.93,212842.0,134.1524,134.1609,133.9996,134.0845,212842.0
2018-07-19 09:30:00,157.59,158.3,157.55,158.3,79259.0,133.7959,134.3987,133.7619,134.3987,79259.0
2018-07-19 09:35:00,158.27,158.64,158.25,158.58,36619.0,134.3732,134.6873,134.3562,134.6364,36619.0
2018-07-19 09:40:00,158.55,158.6,158.33,158.4,41194.0,134.6109,134.6534,134.4241,134.4836,41194.0
2018-07-19 09:45:00,158.42,158.46,158.33,158.37,30623.0,134.5005,134.5345,134.4241,134.4581,30623.0
2018-07-19 09:50:00,158.37,158.43,158.31,158.38,21298.0,134.4581,134.509,134.4071,134.4666,21298.0
2018-07-19 09:55:00,158.4,158.43,158.2,158.23,21683.0,134.4836,134.509,134.3138,134.3392,21683.0
2018-07-19 10:00:00,158.2,158.24,158.13,158.18,23355.0,134.3138,134.3477,134.2543,134.2968,23355.0
2018-07-19 10:05:00,158.16,158.28,158.11,158.16,43715.0,134.2798,134.3817,134.2373,134.2798,43715.0
2018-07-19 10:10:00,158.16,158.17,158.03,158.1,30615.0,134.2798,134.2883,134.1694,134.2289,30615.0
2018-07-19 10:15:00,158.09,158.28,158.02,158.25,78298.0,134.2204,134.3817,134.1609,134.3562,78298.0
2018-07-19 10:20:00,158.27,158.29,158.1,158.1,22657.0,134.3732,134.3902,134.2289,134.2289,22657.0
2018-07-19 10:25:00,158.12,158.16,158.09,158.11,16981.0,134.2458,134.2798,134.2204,134.2373,16981.0
2018-07-19 10:30:00,158.12,158.13,157.84,157.85,16908.0,134.2458,134.2543,134.0081,134.0166,16908.0
2018-07-19 10:35:00,157.87,157.99,157.82,157.98,10062.0,134.0336,134.1355,133.9911,134.127,10062.0
2018-07-19 10:40:00,157.99,158.04,157.89,157.9,20700.0,134.1355,134.1779,134.0506,134.0591,20700.0
2018-07-19 10:45:00,157.91,158.07,157.88,158.05,18476.0,134.0675,134.2034,134.0421,134.1864,18476.0
2018-07-19 10:50:00,158.07,158.07,157.98,158.02,18617.0,134.2034,134.2034,134.127,134.1609,18617.0
2018-07-19 10:55:00,158.05,158.24,158.03,158.21,56145.0,134.1864,134.3477,134.1694,134.3222,56145.0
2018-07-19 11:00:00,158.21,158.33,158.2,158.27,28305.0,134.3222,134.4241,134.3138,134.3732,28305.0
2018-07-19 11:05:00,158.28,158.38,158.26,158.36,44786.0,134.3817,134.4666,134.3647,134.4496,44786.0
2018-07-19 11:10:00,158.36,158.42,158.36,158.38,23913.0,134.4496,134.5005,134.4496,134.4666,23913.0
2018-07-19 11:15:00,158.41,158.42,158.26,158.27,13541.0,134.492,134.5005,134.3647,134.3732,13541.0
2018-07-19 11:20:00,158.3,158.33,158.25,158.31,13187.0,134.3987,134.4241,134.3562,134.4071,13187.0
2018-07-19 11:25:00,158.31,158.36,158.27,158.33,10559.0,134.4071,134.4496,134.3732,134.4241,10559.0
2018-07-19 11:30:00,158.33,158.37,158.2,158.24,16565.0,134.4241,134.4581,134.3138,134.3477,16565.0
2018-07-19 11:35:00,158.22,158.3,158.22,158.27,28006.0,134.3307,134.3987,134.3307,134.3732,28006.0
2018-07-19 11:40:00,158.27,158.32,158.27,158.32,14049.0,134.3732,134.4156,134.3732,134.4156,14049.0
2018-07-19 11:45:00,158.33,158.46,158.33,158.42,34174.0,134.4241,134.5345,134.4241,134.5005,34174.0
2018-07-19 11:50:00,158.41,158.52,158.4,158.49,26894.0,134.492,134.5854,134.4836,134.56,26894.0
2018-07-19 11:55:00,158.48,158.48,158.41,158.46,15240.0,134.5515,134.5515,134.492,134.5345,15240.0
2018-07-19 12:00:00,158.47,158.53,158.44,158.47,21525.0,134.543,134.5939,134.5175,134.543,21525.0
2018-07-19 12:05:00,158.47,158.49,158.42,158.46,21416.0,134.543,134.56,134.5005,134.5345,21416.0
2018-07-19 12:10:00,158.45,158.46,158.36,158.4,15475.0,134.526,134.5345,134.4496,134.4836,15475.0
2018-07-19 12:15:00,158.4,158.42,158.35,158.39,13942.0,134.4836,134.5005,134.4411,134.4751,13942.0
2018-07-19 12:20:00,158.38,158.39,158.27,158.29,5825.0,134.4666,134.4751,134.3732,134.3902,5825.0
2018-07-19 12:25:00,158.3,158.31,158.14,158.19,14956.0,134.3987,134.4071,134.2628,134.3053,14956.0
2018-07-19 12:30:00,158.2,158.21,158.14,158.16,12850.0,134.3138,134.3222,134.2628,134.2798,12850.0
2018-07-19 12:35:00,158.15,158.17,158.07,158.07,8820.0,134.2713,134.2883,134.2034,134.2034,8820.0
2018-07-19 12:40:00,158.06,158.11,158.04,158.1,8579.0,134.1949,134.2373,134.1779,134.2289,8579.0
2018-07-19 12:45:00,158.08,158.1,158.04,158.08,11654.0,134.2119,134.2289,134.1779,134.2119,11654.0
2018-07-19 12:50:00,158.08,158.11,158.03,158.09,14331.0,134.2119,134.2373,134.1694,134.2204,14331.0
2018-07-19 12:55:00,158.12,158.12,158.06,158.08,10687.0,134.2458,134.2458,134.1949,134.2119,10687.0
2018-07-19 13:00:00,158.08,158.17,157.8,157.95,63497.0,134.2119,134.2883,133.9742,134.1015,63497.0
2018-07-19 13:05:00,157.93,158.02,157.87,157.95,12262.0,134.0845,134.1609,134.0336,134.1015,12262.0
2018-07-19 13:10:00,157.91,157.96,157.82,157.82,6345.0,134.0675,134.11,133.9911,133.9911,6345.0
2018-07-19 13:15:00,157.83,157.92,157.83,157.85,7980.0,133.9996,134.076,133.9996,134.0166,7980.0
2018-07-19 13:20:00,157.85,157.99,157.84,157.97,6695.0,134.0166,134.1355,134.0081,134.1185,6695.0
2018-07-19 13:25:00,157.97,158.07,157.96,158.06,9112.0,134.1185,134.2034,134.11,134.1949,9112.0
2018-07-19 13:30:00,158.06,158.07,157.99,158.01,13301.0,134.1949,134.2034,134.1355,134.1524,13301.0
2018-07-19 13:35:00,158.01,158.07,157.99,157.99,17063.0,134.1524,134.2034,134.1355,134.1355,17063.0
2018-07-19 13:40:00,158.0,158.06,157.95,158.0,12959.0,134.144,134.1949,134.1015,134.144,12959.0
2018-07-19 13:45:00,158.0,158.02,157.98,157.98,4017.0,134.144,134.1609,134.127,134.127,4017.0
2018-07-19 13:50:00,157.98,157.98,157.77,157.8,18705.0,134.127,134.127,133.9487,133.9742,18705.0
2018-07-19 13:55:00,157.84,157.89,157.75,157.89,9515.0,134.0081,134.0506,133.9317,134.0506,9515.0
2018-07-19 14:00:00,157.9,157.93,157.83,157.86,17565.0,134.0591,134.0845,133.9996,134.0251,17565.0
2018-07-19 14:05:00,157.85,157.89,157.83,157.86,14924.0,134.0166,134.0506,133.9996,134.0251,14924.0
2018-07-19 14:10:00,157.86,158.04,157.85,158.04,15907.0,134.0251,134.1779,134.0166,134.1779,15907.0
2018-07-19 14:15:00,158.06,158.1,158.03,158.1,8448.0,134.1949,134.2289,134.1694,134.2289,8448.0
2018-07-19 14:20:00,158.1,158.1,157.95,157.95,15414.0,134.2289,134.2289,134.1015,134.1015,15414.0
2018-07-19 14:25:00,157.96,158.02,157.92,158.0,14811.0,134.11,134.1609,134.076,134.144,14811.0
2018-07-19 14:30:00,158.0,158.01,157.94,157.97,10861.0,134.144,134.1524,134.093,134.1185,10861.0
2018-07-19 14:35:00,157.98,158.0,157.95,157.97,9938.0,134.127,134.144,134.1015,134.1185,9938.0
2018-07-19 14:40:00,157.97,157.99,157.92,157.95,12792.0,134.1185,134.1355,134.076,134.1015,12792.0
2018-07-19 14:45:00,157.94,158.0,157.88,157.97,12816.0,134.093,134.144,134.0421,134.1185,12816.0
2018-07-19 14:50:00,157.96,157.98,157.91,157.94,12372.0,134.11,134.127,134.0675,134.093,12372.0
2018-07-19 14:55:00,157.92,158.01,157.92,157.99,16892.0,134.076,134.1524,134.076,134.1355,16892.0
2018-07-19 15:00:00,157.99,158.0,157.94,157.98,18098.0,134.1355,134.144,134.093,134.127,18098.0
2018-07-19 15:05:00,157.98,158.05,157.98,158.03,30969.0,134.127,134.1864,134.127,134.1694,30969.0
2018-07-19 15:10:00,158.03,158.03,157.82,157.83,25511.0,134.1694,134.1694,133.9911,133.9996,25511.0
2018-07-19 15:15:00,157.83,157.83,157.72,157.76,19357.0,133.9996,133.9996,133.9062,133.9402,19357.0
2018-07-19 15:20:00,157.76,157.8,157.72,157.8,15250.0,133.9402,133.9742,133.9062,133.9742,15250.0
2018-07-19 15:25:00,157.8,157.8,157.69,157.7,23049.0,133.9742,133.9742,133.8808,133.8892,23049.0
2018-07-19 15:30:00,157.7,157.8,157.7,157.75,33633.0,133.8892,133.9742,133.8892,133.9317,33633.0
2018-07-19 15:35:00,157.76,157.78,157.66,157.71,65314.0,133.9402,133.9572,133.8553,133.8977,65314.0
2018-07-19 15:40:00,157.71,157.76,157.62,157.75,50427.0,133.8977,133.9402,133.8213,133.9317,50427.0
2018-07-19 15:45:00,157.75,157.76,157.6,157.61,78110.0,133.9317,133.9402,133.8043,133.8128,78110.0
2018-07-19 15:50:00,157.61,157.72,157.52,157.72,86701.0,133.8128,133.9062,133.7364,133.9062,86701.0
2018-07-19 15:55:00,157.71,157.73,157.11,157.39,491695.0,133.8977,133.9147,133.3883,133.6261,491695.0
2018-07-20 09:30:00,157.2,157.5,156.9,157.02,189962.0,133.4647,133.7194,133.21,133.3119,189962.0
2018-07-20 09:35:00,157.07,157.34,156.76,156.81,43372.0,133.3544,133.5836,133.0912,133.1336,43372.0
2018-07-20 09:40:00,156.79,156.85,156.28,156.69,56406.0,133.1166,133.1676,132.6837,133.0317,56406.0
2018-07-20 09:45:00,156.75,157.06,156.69,157.04,26193.0,133.0827,133.3459,133.0317,133.3289,26193.0
2018-07-20 09:50:00,157.02,157.08,156.9,157.04,18486.0,133.3119,133.3629,133.21,133.3289,18486.0
2018-07-20 09:55:00,157.06,157.42,156.94,157.4,27255.0,133.3459,133.6515,133.244,133.6345,27255.0
2018-07-20 10:00:00,157.39,157.62,157.26,157.34,36726.0,133.6261,133.8213,133.5157,133.5836,36726.0
2018-07-20 10:05:00,157.33,157.34,157.11,157.14,14754.0,133.5751,133.5836,133.3883,133.4138,14754.0
2018-07-20 10:10:00,157.18,157.36,157.18,157.35,17518.0,133.4478,133.6006,133.4478,133.5921,17518.0
2018-07-20 10:15:00,157.32,157.33,157.18,157.21,22902.0,133.5666,133.5751,133.4478,133.4732,22902.0
2018-07-20 10:20:00,157.22,157.35,157.19,157.28,23238.0,133.4817,133.5921,133.4563,133.5327,23238.0
2018-07-20 10:25:00,157.27,157.4,157.17,157.4,30763.0,133.5242,133.6345,133.4393,133.6345,30763.0
2018-07-20 10:30:00,157.41,157.62,157.41,157.45,19765.0,133.643,133.8213,133.643,133.677,19765.0
2018-07-20 10:35:00,157.47,157.47,157.22,157.29,49266.0,133.694,133.694,133.4817,133.5412,49266.0
2018-07-20 10:40:00,157.29,157.5,157.26,157.49,19938.0,133.5412,133.7194,133.5157,133.711,19938.0
2018-07-20 10:45:00,157.48,157.51,157.36,157.41,18163.0,133.7025,133.7279,133.6006,133.643,18163.0
2018-07-20 10:50:00,157.41,157.44,157.27,157.44,19209.0,133.643,133.6685,133.5242,133.6685,19209.0
2018-07-20 10:55:00,157.46,157.57,157.44,157.48,17016.0,133.6855,133.7789,133.6685,133.7025,17016.0
2018-07-20 11:00:00,157.49,157.54,157.47,157.52,14292.0,133.711,133.7534,133.694,133.7364,14292.0
2018-07-20 11:05:00,157.53,157.53,157.36,157.47,13074.0,133.7449,133.7449,133.6006,133.694,13074.0
2018-07-20 11:10:00,157.49,157.49,157.29,157.36,23051.0,133.711,133.711,133.5412,133.6006,23051.0
2018-07-20 11:15:00,157.38,157.56,157.38,157.5,17295.0,133.6176,133.7704,133.6176,133.7194,17295.0
2018-07-20 11:20:00,157.5,157.54,157.47,157.5,13251.0,133.7194,133.7534,133.694,133.7194,13251.0
2018-07-20 11:25:00,157.51,157.57,157.51,157.57,7218.0,133.7279,133.7789,133.7279,133.7789,7218.0
2018-07-20 11:30:00,157.57,157.66,157.55,157.56,28861.0,133.7789,133.8553,133.7619,133.7704,28861.0
2018-07-20 11:35:00,157.56,157.63,157.52,157.58,29148.0,133.7704,133.8298,133.7364,133.7874,29148.0
2018-07-20 11:40:00,157.58,157.58,157.5,157.5,9086.0,133.7874,133.7874,133.7194,133.7194,9086.0
2018-07-20 11:45:00,157.5,157.59,157.49,157.58,10019.0,133.7194,133.7959,133.711,133.7874,10019.0
2018-07-20 11:50:00,157.6,157.69,157.6,157.68,22189.0,133.8043,133.8808,133.8043,133.8723,22189.0
2018-07-20 11:55:00,157.68,157.7,157.61,157.63,8496.0,133.8723,133.8892,133.8128,133.8298,8496.0
2018-07-20 12:00:00,157.62,157.74,157.62,157.67,12332.0,133.8213,133.9232,133.8213,133.8638,12332.0
2018-07-20 12:05:00,157.67,157.68,157.6,157.64,16159.0,133.8638,133.8723,133.8043,133.8383,16159.0
2018-07-20 12:10:00,157.63,157.7,157.61,157.64,7807.0,133.8298,133.8892,133.8128,133.8383,7807.0
2018-07-20 12:15:00,157.65,157.66,157.59,157.64,11813.0,133.8468,133.8553,133.7959,133.8383,11813.0
2018-07-20 12:20:00,157.65,157.71,157.65,157.71,7255.0,133.8468,133.8977,133.8468,133.8977,7255.0
2018-07-20 12:25:00,157.71,157.71,157.65,157.67,7694.0,133.8977,133.8977,133.8468,133.8638,7694.0
2018-07-20 12:30:00,157.67,157.68,157.62,157.63,10773.0,133.8638,133.8723,133.8213,133.8298,10773.0
2018-07-20 12:35:00,157.62,157.64,157.53,157.63,17798.0,133.8213,133.8383,133.7449,133.8298,17798.0
2018-07-20 12:40:00,157.62,157.64,157.59,157.64,11218.0,133.8213,133.8383,133.7959,133.8383,11218.0
2018-07-20 12:45:00,157.63,157.7,157.6,157.65,13923.0,133.8298,133.8892,133.8043,133.8468,13923.0
2018-07-20 12:50:00,157.66,157.73,157.66,157.72,7464.0,133.8553,133.9147,133.8553,133.9062,7464.0
2018-07-20 12:55:00,157.72,157.76,157.71,157.73,11175.0,133.9062,133.9402,133.8977,133.9147,11175.0
2018-07-20 13:00:00,157.72,157.76,157.7,157.71,12923.0,133.9062,133.9402,133.8892,133.8977,12923.0
2018-07-20 13:05:00,157.72,157.74,157.67,157.67,9687.0,133.9062,133.9232,133.8638,133.8638,9687.0
2018-07-20 13:10:00,157.68,157.74,157.68,157.72,8918.0,133.8723,133.9232,133.8723,133.9062,8918.0
2018-07-20 13:15:00,157.71,157.73,157.7,157.7,9089.0,133.8977,133.9147,133.8892,133.8892,9089.0
2018-07-20 13:20:00,157.7,157.7,157.63,157.64,11909.0,133.8892,133.8892,133.8298,133.8383,11909.0
2018-07-20 13:25:00,157.64,157.67,157.57,157.6,12096.0,133.8383,133.8638,133.7789,133.8043,12096.0
2018-07-20 13:30:00,157.6,157.67,157.55,157.67,21436.0,133.8043,133.8638,133.7619,133.8638,21436.0
2018-07-20 13:35:00,157.66,157.68,157.64,157.64,9717.0,133.8553,133.8723,133.8383,133.8383,9717.0
2018-07-20 13:40:00,157.64,157.67,157.63,157.66,9679.0,133.8383,133.8638,133.8298,133.8553,9679.0
2018-07-20 13:45:00,157.66,157.66,157.62,157.64,14376.0,133.8553,133.8553,133.8213,133.8383,14376.0
2018-07-20 13:50:00,157.64,157.71,157.64,157.7,11138.0,133.8383,133.8977,133.8383,133.8892,11138.0
2018-07-20 13:55:00,157.7,157.79,157.7,157.76,12204.0,133.8892,133.9657,133.8892,133.9402,12204.0
2018-07-20 14:00:00,157.76,157.82,157.74,157.81,12623.0,133.9402,133.9911,133.9232,133.9826,12623.0
2018-07-20 14:05:00,157.82,157.88,157.75,157.75,14470.0,133.9911,134.0421,133.9317,133.9317,14470.0
2018-07-20 14:10:00,157.74,157.83,157.72,157.77,13495.0,133.9232,133.9996,133.9062,133.9487,13495.0
2018-07-20 14:15:00,157.76,157.82,157.74,157.81,10253.0,133.9402,133.9911,133.9232,133.9826,10253.0
2018-07-20 14:20:00,157.82,157.85,157.8,157.83,10160.0,133.9911,134.0166,133.9742,133.9996,10160.0
2018-07-20 14:25:00,157.82,157.83,157.73,157.77,16464.0,133.9911,133.9996,133.9147,133.9487,16464.0
2018-07-20 14:30:00,157.78,157.95,157.77,157.9,86923.0,133.9572,134.1015,133.9487,134.0591,86923.0
2018-07-20 14:35:00,157.9,157.95,157.71,157.78,113464.0,134.0591,134.1015,133.8977,133.9572,113464.0
2018-07-20 14:40:00,157.79,157.93,157.78,157.93,16325.0,133.9657,134.0845,133.9572,134.0845,16325.0
2018-07-20 14:45:00,157.92,158.06,157.92,158.06,39182.0,134.076,134.1949,134.076,134.1949,39182.0
2018-07-20 14:50:00,158.08,158.23,158.06,158.22,22514.0,134.2119,134.3392,134.1949,134.3307,22514.0
2018-07-20 14:55:00,158.21,158.34,158.2,158.33,29507.0,134.3222,134.4326,134.3138,134.4241,29507.0
2018-07-20 15:00:00,158.33,158.33,158.28,158.28,25074.0,134.4241,134.4241,134.3817,134.3817,25074.0
2018-07-20 15:05:00,158.29,158.31,158.2,158.29,22898.0,134.3902,134.4071,134.3138,134.3902,22898.0
2018-07-20 15:10:00,158.3,158.35,158.26,158.31,41455.0,134.3987,134.4411,134.3647,134.4071,41455.0
2018-07-20 15:15:00,158.31,158.31,158.21,158.24,32427.0,134.4071,134.4071,134.3222,134.3477,32427.0
2018-07-20 15:20:00,158.24,158.25,158.1,158.11,23316.0,134.3477,134.3562,134.2289,134.2373,23316.0
2018-07-20 15:25:00,158.11,158.15,158.08,158.08,24211.0,134.2373,134.2713,134.2119,134.2119,24211.0
2018-07-20 15:30:00,158.08,158.09,157.93,157.98,35425.0,134.2119,134.2204,134.0845,134.127,35425.0
2018-07-20 15:35:00,157.97,157.98,157.89,157.93,32005.0,134.1185,134.127,134.0506,134.0845,32005.0
2018-07-20 15:40:00,157.94,158.05,157.92,158.01,47239.0,134.093,134.1864,134.076,134.1524,47239.0
2018-07-20 15:45:00,158.01,158.02,157.92,157.92,44796.0,134.1524,134.1609,134.076,134.076,44796.0
2018-07-20 15:50:00,157.91,157.96,157.89,157.95,60368.0,134.0675,134.11,134.0506,134.1015,60368.0
2018-07-20 15:55:00,157.95,158.03,157.91,157.97,134839.0,134.1015,134.1694,134.0675,134.1185,134839.0
2018-07-23 09:30:00,157.8,158.0,157.36,157.85,110954.0,133.9742,134.144,133.6006,134.0166,110954.0
2018-07-23 09:35:00,157.84,157.84,157.21,157.36,48258.0,134.0081,134.0081,133.4732,133.6006,48258.0
2018-07-23 09:40:00,157.38,157.54,157.04,157.17,88752.0,133.6176,133.7534,133.3289,133.4393,88752.0
2018-07-23 09:45:00,157.2,157.62,157.2,157.38,40725.0,133.4647,133.8213,133.4647,133.6176,40725.0
2018-07-23 09:50:00,157.4,157.74,157.39,157.7,32778.0,133.6345,133.9232,133.6261,133.8892,32778.0
2018-07-23 09:55:00,157.68,157.8,157.68,157.8,16687.0,133.8723,133.9742,133.8723,133.9742,16687.0
2018-07-23 10:00:00,157.8,157.94,157.66,157.94,52386.0,133.9742,134.093,133.8553,134.093,52386.0
2018-07-23 10:05:00,157.93,157.94,157.73,157.81,19494.0,134.0845,134.093,133.9147,133.9826,19494.0
2018-07-23 10:10:00,157.78,158.0,157.77,157.95,20001.0,133.9572,134.144,133.9487,134.1015,20001.0
2018-07-23 10:15:00,157.94,157.97,157.76,157.78,20922.0,134.093,134.1185,133.9402,133.9572,20922.0
2018-07-23 10:20:00,157.77,157.8,157.6,157.77,28916.0,133.9487,133.9742,133.8043,133.9487,28916.0
2018-07-23 10:25:00,157.78,157.98,157.74,157.9,13475.0,133.9572,134.127,133.9232,134.0591,13475.0
2018-07-23 10:30:00,157.91,157.91,157.76,157.82,26839.0,134.0675,134.0675,133.9402,133.9911,26839.0
2018-07-23 10:35:00,157.81,157.9,157.76,157.89,34260.0,133.9826,134.0591,133.9402,134.0506,34260.0
2018-07-23 10:40:00,157.87,157.87,157.72,157.84,24147.0,134.0336,134.0336,133.9062,134.0081,24147.0
2018-07-23 10:45:00,157.86,157.93,157.82,157.91,16606.0,134.0251,134.0845,133.9911,134.0675,16606.0
2018-07-23 10:50:00,157.91,158.28,157.91,158.22,36010.0,134.0675,134.3817,134.0675,134.3307,36010.0
2018-07-23 10:55:00,158.22,158.34,158.16,158.34,22262.0,134.3307,134.4326,134.2798,134.4326,22262.0
2018-07-23 11:00:00,158.35,158.36,158.22,158.26,39007.0,134.4411,134.4496,134.3307,134.3647,39007.0
2018-07-23 11:05:00,158.25,158.26,158.1,158.19,27962.0,134.3562,134.3647,134.2289,134.3053,27962.0
2018-07-23 11:10:00,158.2,158.22,157.92,158.15,35476.0,134.3138,134.3307,134.076,134.2713,35476.0
2018-07-23 11:15:00,158.14,158.4,158.1,158.39,23418.0,134.2628,134.4836,134.2289,134.4751,23418.0
2018-07-23 11:20:00,158.38,158.4,158.31,158.39,15623.0,134.4666,134.4836,134.4071,134.4751,15623.0
2018-07-23 11:25:00,158.39,158.41,158.24,158.33,20160.0,134.4751,134.492,134.3477,134.4241,20160.0
2018-07-23 11:30:00,158.33,158.43,158.32,158.37,27448.0,134.4241,134.509,134.4156,134.4581,27448.0
2018-07-23 11:35:00,158.37,158.38,158.21,158.22,18850.0,134.4581,134.4666,134.3222,134.3307,18850.0
2018-07-23 11:40:00,158.21,158.26,158.1,158.1,15670.0,134.3222,134.3647,134.2289,134.2289,15670.0
2018-07-23 11:45:00,158.11,158.23,158.11,158.2,12873.0,134.2373,134.3392,134.2373,134.3138,12873.0
2018-07-23 11:50:00,158.2,158.21,158.07,158.16,16152.0,134.3138,134.3222,134.2034,134.2798,16152.0
2018-07-23 11:55:00,158.15,158.21,158.08,158.18,14040.0,134.2713,134.3222,134.2119,134.2968,14040.0
2018-07-23 12:00:00,158.21,158.25,158.13,158.15,14030.0,134.3222,134.3562,134.2543,134.2713,14030.0
2018-07-23 12:05:00,158.16,158.23,158.14,158.19,10780.0,134.2798,134.3392,134.2628,134.3053,10780.0
2018-07-23 12:10:00,158.21,158.27,158.18,158.21,13952.0,134.3222,134.3732,134.2968,134.3222,13952.0
2018-07-23 12:15:00,158.21,158.24,158.17,158.19,8855.0,134.3222,134.3477,134.2883,134.3053,8855.0
2018-07-23 12:20:00,158.2,158.38,158.18,158.37,14132.0,134.3138,134.4666,134.2968,134.4581,14132.0
2018-07-23 12:25:00,158.38,158.42,158.3,158.3,12485.0,134.4666,134.5005,134.3987,134.3987,12485.0
2018-07-23 12:30:00,158.3,158.35,158.23,158.35,11729.0,134.3987,134.4411,134.3392,134.4411,11729.0
2018-07-23 12:35:00,158.34,158.42,158.31,158.42,11618.0,134.4326,134.5005,134.4071,134.5005,11618.0
2018-07-23 12:40:00,158.41,158.47,158.41,158.46,14188.0,134.492,134.543,134.492,134.5345,14188.0
2018-07-23 12:45:00,158.47,158.47,158.34,158.35,11218.0,134.543,134.543,134.4326,134.4411,11218.0
2018-07-23 12:50:00,158.35,158.38,158.3,158.31,11026.0,134.4411,134.4666,134.3987,134.4071,11026.0
2018-07-23 12:55:00,158.32,158.34,158.24,158.24,15274.0,134.4156,134.4326,134.3477,134.3477,15274.0
2018-07-23 13:00:00,158.24,158.27,158.21,158.26,13579.0,134.3477,134.3732,134.3222,134.3647,13579.0
2018-07-23 13:05:00,158.27,158.32,158.25,158.3,10130.0,134.3732,134.4156,134.3562,134.3987,10130.0
2018-07-23 13:10:00,158.31,158.37,158.3,158.33,18191.0,134.4071,134.4581,134.3987,134.4241,18191.0
2018-07-23 13:15:00,158.34,158.36,158.28,158.32,16045.0,134.4326,134.4496,134.3817,134.4156,16045.0
2018-07-23 13:20:00,158.31,158.32,158.24,158.24,9233.0,134.4071,134.4156,134.3477,134.3477,9233.0
2018-07-23 13:25:00,158.24,158.33,158.23,158.33,7557.0,134.3477,134.4241,134.3392,134.4241,7557.0
2018-07-23 13:30:00,158.32,158.36,158.31,158.36,11718.0,134.4156,134.4496,134.4071,134.4496,11718.0
2018-07-23 13:35:00,158.36,158.37,158.27,158.33,15302.0,134.4496,134.4581,134.3732,134.4241,15302.0
2018-07-23 13:40:00,158.34,158.43,158.34,158.43,10780.0,134.4326,134.509,134.4326,134.509,10780.0
2018-07-23 13:45:00,158.44,158.46,158.34,158.4,21860.0,134.5175,134.5345,134.4326,134.4836,21860.0
2018-07-23 13:50:00,158.42,158.45,158.36,158.45,13009.0,134.5005,134.526,134.4496,134.526,13009.0
2018-07-23 13:55:00,158.45,158.46,158.36,158.38,10998.0,134.526,134.5345,134.4496,134.4666,10998.0
2018-07-23 14:00:00,158.39,158.41,158.34,158.39,17281.0,134.4751,134.492,134.4326,134.4751,17281.0
2018-07-23 14:05:00,158.37,158.37,158.28,158.31,16327.0,134.4581,134.4581,134.3817,134.4071,16327.0
2018-07-23 14:10:00,158.32,158.41,158.31,158.38,16910.0,134.4156,134.492,134.4071,134.4666,16910.0
2018-07-23 14:15:00,158.39,158.41,158.35,158.36,16854.0,134.4751,134.492,134.4411,134.4496,16854.0
2018-07-23 14:20:00,158.35,158.38,158.34,158.38,10985.0,134.4411,134.4666,134.4326,134.4666,10985.0
2018-07-23 14:25:00,158.38,158.41,158.35,158.35,19018.0,134.4666,134.492,134.4411,134.4411,19018.0
2018-07-23 14:30:00,158.36,158.41,158.36,158.39,18449.0,134.4496,134.492,134.4496,134.4751,18449.0
2018-07-23 14:35:00,158.38,158.38,158.24,158.26,19522.0,134.4666,134.4666,134.3477,134.3647,19522.0
2018-07-23 14:40:00,158.26,158.29,158.24,158.29,9532.0,134.3647,134.3902,134.3477,134.3902,9532.0
2018-07-23 14:45:00,158.29,158.34,158.27,158.34,25628.0,134.3902,134.4326,134.3732,134.4326,25628.0
2018-07-23 14:50:00,158.34,158.42,158.3,158.41,19888.0,134.4326,134.5005,134.3987,134.492,19888.0
2018-07-23 14:55:00,158.4,158.48,158.38,158.44,17372.0,134.4836,134.5515,134.4666,134.5175,17372.0
2018-07-23 15:00:00,158.45,158.51,158.44,158.47,14251.0,134.526,134.5769,134.5175,134.543,14251.0
2018-07-23 15:05:00,158.47,158.55,158.47,158.52,18245.0,134.543,134.6109,134.543,134.5854,18245.0
2018-07-23 15:10:00,158.52,158.54,158.46,158.54,17753.0,134.5854,134.6024,134.5345,134.6024,17753.0
2018-07-23 15:15:00,158.54,158.57,158.52,158.53,21994.0,134.6024,134.6279,134.5854,134.5939,21994.0
2018-07-23 15:20:00,158.53,158.54,158.49,158.52,14318.0,134.5939,134.6024,134.56,134.5854,14318.0
2018-07-23 15:25:00,158.53,158.55,158.49,158.55,17580.0,134.5939,134.6109,134.56,134.6109,17580.0
2018-07-23 15:30:00,158.56,158.61,158.54,158.58,31003.0,134.6194,134.6619,134.6024,134.6364,31003.0
2018-07-23 15:35:00,158.58,158.65,158.57,158.63,30397.0,134.6364,134.6958,134.6279,134.6788,30397.0
2018-07-23 15:40:00,158.63,158.71,158.62,158.66,40462.0,134.6788,134.7468,134.6703,134.7043,40462.0
2018-07-23 15:45:00,158.65,158.78,158.65,158.73,61695.0,134.6958,134.8062,134.6958,134.7637,61695.0
2018-07-23 15:50:00,158.73,158.83,158.73,158.78,81411.0,134.7637,134.8486,134.7637,134.8062,81411.0
2018-07-23 15:55:00,158.78,158.82,158.71,158.74,182135.0,134.8062,134.8401,134.7468,134.7722,182135.0
2018-07-24 09:30:00,159.24,159.58,159.04,159.41,74221.0,135.1967,135.4854,135.0269,135.3411,74221.0
2018-07-24 09:35:00,159.37,159.38,158.87,159.08,50643.0,135.3071,135.3156,134.8826,135.0609,50643.0
2018-07-24 09:40:00,159.1,159.31,158.97,159.03,26236.0,135.0779,135.2562,134.9675,135.0184,26236.0
2018-07-24 09:45:00,159.05,159.2,158.75,158.75,15987.0,135.0354,135.1628,134.7807,134.7807,15987.0
2018-07-24 09:50:00,158.76,158.82,158.52,158.68,22299.0,134.7892,134.8401,134.5854,134.7213,22299.0
2018-07-24 09:55:00,158.68,158.85,158.36,158.41,25014.0,134.7213,134.8656,134.4496,134.492,25014.0
2018-07-24 10:00:00,158.44,158.44,157.79,157.92,58109.0,134.5175,134.5175,133.9657,134.076,58109.0
2018-07-24 10:05:00,157.92,158.0,157.72,157.74,51055.0,134.076,134.144,133.9062,133.9232,51055.0
2018-07-24 10:10:00,157.74,157.76,157.58,157.59,33304.0,133.9232,133.9402,133.7874,133.7959,33304.0
2018-07-24 10:15:00,157.6,157.98,157.52,157.97,45312.0,133.8043,134.127,133.7364,134.1185,45312.0
2018-07-24 10:20:00,157.98,158.22,157.98,158.2,29172.0,134.127,134.3307,134.127,134.3138,29172.0
2018-07-24 10:25:00,158.22,158.33,158.12,158.19,37735.0,134.3307,134.4241,134.2458,134.3053,37735.0
2018-07-24 10:30:00,158.19,158.21,157.89,157.89,11852.0,134.3053,134.3222,134.0506,134.0506,11852.0
2018-07-24 10:35:00,157.89,157.98,157.81,157.96,24385.0,134.0506,134.127,133.9826,134.11,24385.0
2018-07-24 10:40:00,157.96,158.0,157.8,157.88,20104.0,134.11,134.144,133.9742,134.0421,20104.0
2018-07-24 10:45:00,157.9,158.13,157.88,158.07,51308.0,134.0591,134.2543,134.0421,134.2034,51308.0
2018-07-24 10:50:00,158.06,158.21,158.04,158.13,26536.0,134.1949,134.3222,134.1779,134.2543,26536.0
2018-07-24 10:55:00,158.1,158.12,157.96,158.1,20908.0,134.2289,134.2458,134.11,134.2289,20908.0
2018-07-24 11:00:00,158.13,158.13,157.91,157.97,16494.0,134.2543,134.2543,134.0675,134.1185,16494.0
2018-07-24 11:05:00,157.95,158.05,157.85,158.04,44187.0,134.1015,134.1864,134.0166,134.1779,44187.0
2018-07-24 11:10:00,158.03,158.06,157.82,157.89,29537.0,134.1694,134.1949,133.9911,134.0506,29537.0
2018-07-24 11:15:00,157.91,157.94,157.8,157.86,17297.0,134.0675,134.093,133.9742,134.0251,17297.0
2018-07-24 11:20:00,157.85,158.08,157.79,158.08,17558.0,134.0166,134.2119,133.9657,134.2119,17558.0
2018-07-24 11:25:00,158.06,158.27,158.05,158.22,12340.0,134.1949,134.3732,134.1864,134.3307,12340.0
2018-07-24 11:30:00,158.23,158.29,158.19,158.19,16554.0,134.3392,134.3902,134.3053,134.3053,16554.0
2018-07-24 11:35:00,158.18,158.37,158.15,158.34,34960.0,134.2968,134.4581,134.2713,134.4326,34960.0
2018-07-24 11:40:00,158.34,158.47,158.32,158.4,39388.0,134.4326,134.543,134.4156,134.4836,39388.0
2018-07-24 11:45:00,158.42,158.6,158.42,158.58,16765.0,134.5005,134.6534,134.5005,134.6364,16765.0
2018-07-24 11:50:00,158.59,158.65,158.51,158.56,31699.0,134.6449,134.6958,134.5769,134.6194,31699.0
2018-07-24 11:55:00,158.58,158.72,158.56,158.7,23590.0,134.6364,134.7552,134.6194,134.7383,23590.0
2018-07-24 12:00:00,158.68,158.8,158.63,158.7,15105.0,134.7213,134.8232,134.6788,134.7383,15105.0
2018-07-24 12:05:00,158.7,158.7,158.46,158.55,17639.0,134.7383,134.7383,134.5345,134.6109,17639.0
2018-07-24 12:10:00,158.53,158.74,158.53,158.72,17888.0,134.5939,134.7722,134.5939,134.7552,17888.0
2018-07-24 12:15:00,158.72,158.77,158.65,158.67,18142.0,134.7552,134.7977,134.6958,134.7128,18142.0
2018-07-24 12:20:00,158.69,158.84,158.69,158.77,19701.0,134.7298,134.8571,134.7298,134.7977,19701.0
2018-07-24 12:25:00,158.77,158.81,158.73,158.76,9643.0,134.7977,134.8317,134.7637,134.7892,9643.0
2018-07-24 12:30:00,158.75,158.75,158.67,158.69,13521.0,134.7807,134.7807,134.7128,134.7298,13521.0
2018-07-24 12:35:00,158.69,158.73,158.58,158.62,14250.0,134.7298,134.7637,134.6364,134.6703,14250.0
2018-07-24 12:40:00,158.62,158.69,158.54,158.6,55163.0,134.6703,134.7298,134.6024,134.6534,55163.0
2018-07-24 12:45:00,158.62,158.75,158.55,158.7,57402.0,134.6703,134.7807,134.6109,134.7383,57402.0
2018-07-24 12:50:00,158.72,158.73,158.43,158.5,45868.0,134.7552,134.7637,134.509,134.5685,45868.0
2018-07-24 12:55:00,158.5,158.55,158.44,158.45,14703.0,134.5685,134.6109,134.5175,134.526,14703.0
2018-07-24 13:00:00,158.43,158.62,158.37,158.61,17546.0,134.509,134.6703,134.4581,134.6619,17546.0
2018-07-24 13:05:00,158.62,158.66,158.42,158.42,27971.0,134.6703,134.7043,134.5005,134.5005,27971.0
2018-07-24 13:10:00,158.42,158.46,158.31,158.43,10340.0,134.5005,134.5345,134.4071,134.509,10340.0
2018-07-24 13:15:00,158.43,158.43,158.24,158.28,10766.0,134.509,134.509,134.3477,134.3817,10766.0
2018-07-24 13:20:00,158.28,158.36,158.21,158.32,13850.0,134.3817,134.4496,134.3222,134.4156,13850.0
2018-07-24 13:25:00,158.32,158.32,158.24,158.27,10170.0,134.4156,134.4156,134.3477,134.3732,10170.0
2018-07-24 13:30:00,158.29,158.31,157.99,158.13,13374.0,134.3902,134.4071,134.1355,134.2543,13374.0
2018-07-24 13:35:00,158.1,158.2,158.09,158.14,17483.0,134.2289,134.3138,134.2204,134.2628,17483.0
2018-07-24 13:40:00,158.13,158.23,158.13,158.22,9680.0,134.2543,134.3392,134.2543,134.3307,9680.0
2018-07-24 13:45:00,158.18,158.28,158.11,158.26,14332.0,134.2968,134.3817,134.2373,134.3647,14332.0
2018-07-24 13:50:00,158.25,158.27,158.22,158.26,7740.0,134.3562,134.3732,134.3307,134.3647,7740.0
2018-07-24 13:55:00,158.26,158.28,158.2,158.21,10917.0,134.3647,134.3817,134.3138,134.3222,10917.0
2018-07-24 14:00:00,158.22,158.22,158.07,158.09,13787.0,134.3307,134.3307,134.2034,134.2204,13787.0
2018-07-24 14:05:00,158.08,158.08,157.92,157.95,17261.0,134.2119,134.2119,134.076,134.1015,17261.0
2018-07-24 14:10:00,157.95,157.99,157.93,157.95,22557.0,134.1015,134.1355,134.0845,134.1015,22557.0
2018-07-24 14:15:00,157.96,158.02,157.91,157.99,12904.0,134.11,134.1609,134.0675,134.1355,12904.0
2018-07-24 14:20:00,157.98,158.01,157.94,157.97,15450.0,134.127,134.1524,134.093,134.1185,15450.0
2018-07-24 14:25:00,157.97,158.01,157.92,157.98,11145.0,134.1185,134.1524,134.076,134.127,11145.0
2018-07-24 14:30:00,157.97,158.08,157.93,158.06,20919.0,134.1185,134.2119,134.0845,134.1949,20919.0
2018-07-24 14:35:00,158.05,158.06,157.86,157.89,16054.0,134.1864,134.1949,134.0251,134.0506,16054.0
2018-07-24 14:40:00,157.89,158.02,157.89,157.9,13993.0,134.0506,134.1609,134.0506,134.0591,13993.0
2018-07-24 14:45:00,157.9,157.94,157.83,157.85,16091.0,134.0591,134.093,133.9996,134.0166,16091.0
2018-07-24 14:50:00,157.84,157.92,157.83,157.89,12901.0,134.0081,134.076,133.9996,134.0506,12901.0
2018-07-24 14:55:00,157.89,157.99,157.88,157.98,14473.0,134.0506,134.1355,134.0421,134.127,14473.0
2018-07-24 15:00:00,157.98,158.07,157.96,158.04,14686.0,134.127,134.2034,134.11,134.1779,14686.0
2018-07-24 15:05:00,158.06,158.06,157.98,158.0,16271.0,134.1949,134.1949,134.127,134.144,16271.0
2018-07-24 15:10:00,158.01,158.02,157.94,157.99,24276.0,134.1524,134.1609,134.093,134.1355,24276.0
2018-07-24 15:15:00,158.01,158.02,157.96,157.96,19747.0,134.1524,134.1609,134.11,134.11,19747.0
2018-07-24 15:20:00,157.95,157.98,157.92,157.94,18434.0,134.1015,134.127,134.076,134.093,18434.0
2018-07-24 15:25:00,157.94,158.04,157.94,158.04,18882.0,134.093,134.1779,134.093,134.1779,18882.0
2018-07-24 15:30:00,158.04,158.12,158.0,158.08,29191.0,134.1779,134.2458,134.144,134.2119,29191.0
2018-07-24 15:35:00,158.08,158.11,157.97,158.0,38416.0,134.2119,134.2373,134.1185,134.144,38416.0
2018-07-24 15:40:00,158.0,158.0,157.91,157.96,33142.0,134.144,134.144,134.0675,134.11,33142.0
2018-07-24 15:45:00,157.95,157.96,157.78,157.81,71020.0,134.1015,134.11,133.9572,133.9826,71020.0
2018-07-24 15:50:00,157.81,157.96,157.81,157.95,84531.0,133.9826,134.11,133.9826,134.1015,84531.0
2018-07-24 15:55:00,157.95,158.01,157.82,157.94,166675.0,134.1015,134.1524,133.9911,134.093,166675.0
2018-07-25 09:30:00,157.69,158.06,157.67,157.82,79397.0,133.8808,134.1949,133.8638,133.9911,79397.0
2018-07-25 09:35:00,157.82,157.99,157.67,157.95,87981.0,133.9911,134.1355,133.8638,134.1015,87981.0
2018-07-25 09:40:00,157.96,158.04,157.89,157.92,30485.0,134.11,134.1779,134.0506,134.076,30485.0
2018-07-25 09:45:00,157.91,158.03,157.83,157.93,31713.0,134.0675,134.1694,133.9996,134.0845,31713.0
2018-07-25 09:50:00,157.93,158.34,157.79,158.23,40950.0,134.0845,134.4326,133.9657,134.3392,40950.0
2018-07-25 09:55:00,158.23,158.71,158.19,158.7,39624.0,134.3392,134.7468,134.3053,134.7383,39624.0
2018-07-25 10:00:00,158.75,158.94,158.67,158.74,67047.0,134.7807,134.942,134.7128,134.7722,67047.0
2018-07-25 10:05:00,158.74,158.77,158.56,158.59,68025.0,134.7722,134.7977,134.6194,134.6449,68025.0
2018-07-25 10:10:00,158.58,158.6,158.05,158.13,43683.0,134.6364,134.6534,134.1864,134.2543,43683.0
2018-07-25 10:15:00,158.11,158.11,158.01,158.07,27664.0,134.2373,134.2373,134.1524,134.2034,27664.0
2018-07-25 10:20:00,158.08,158.23,158.07,158.23,34042.0,134.2119,134.3392,134.2034,134.3392,34042.0
2018-07-25 10:25:00,158.22,158.24,158.0,158.17,30894.0,134.3307,134.3477,134.144,134.2883,30894.0
2018-07-25 10:30:00,158.15,158.17,158.0,158.06,27118.0,134.2713,134.2883,134.144,134.1949,27118.0
2018-07-25 10:35:00,158.05,158.12,158.0,158.04,26883.0,134.1864,134.2458,134.144,134.1779,26883.0
2018-07-25 10:40:00,158.05,158.14,157.89,157.93,37010.0,134.1864,134.2628,134.0506,134.0845,37010.0
2018-07-25 10:45:00,157.94,158.08,157.88,157.89,19822.0,134.093,134.2119,134.0421,134.0506,19822.0
2018-07-25 10:50:00,157.87,157.96,157.86,157.92,21480.0,134.0336,134.11,134.0251,134.076,21480.0
2018-07-25 10:55:00,157.91,158.0,157.77,157.88,41221.0,134.0675,134.144,133.9487,134.0421,41221.0
2018-07-25 11:00:00,157.88,157.91,157.69,157.77,39287.0,134.0421,134.0675,133.8808,133.9487,39287.0
2018-07-25 11:05:00,157.78,157.82,157.72,157.81,28657.0,133.9572,133.9911,133.9062,133.9826,28657.0
2018-07-25 11:10:00,157.82,157.86,157.7,157.85,62166.0,133.9911,134.0251,133.8892,134.0166,62166.0
2018-07-25 11:15:00,157.85,158.06,157.84,158.03,30375.0,134.0166,134.1949,134.0081,134.1694,30375.0
2018-07-25 11:20:00,158.03,158.08,157.98,158.08,30237.0,134.1694,134.2119,134.127,134.2119,30237.0
2018-07-25 11:25:00,158.09,158.13,157.93,157.93,64523.0,134.2204,134.2543,134.0845,134.0845,64523.0
2018-07-25 11:30:00,157.95,158.29,157.94,158.01,66024.0,134.1015,134.3902,134.093,134.1524,66024.0
2018-07-25 11:35:00,157.99,158.12,157.96,157.96,47438.0,134.1355,134.2458,134.11,134.11,47438.0
2018-07-25 11:40:00,157.95,158.05,157.85,157.89,32544.0,134.1015,134.1864,134.0166,134.0506,32544.0
2018-07-25 11:45:00,157.9,157.93,157.7,157.72,27834.0,134.0591,134.0845,133.8892,133.9062,27834.0
2018-07-25 11:50:00,157.71,157.81,157.68,157.71,38161.0,133.8977,133.9826,133.8723,133.8977,38161.0
2018-07-25 11:55:00,157.72,157.79,157.7,157.77,15347.0,133.9062,133.9657,133.8892,133.9487,15347.0
2018-07-25 12:00:00,157.77,157.81,157.6,157.62,54260.0,133.9487,133.9826,133.8043,133.8213,54260.0
2018-07-25 12:05:00,157.62,157.75,157.55,157.75,27496.0,133.8213,133.9317,133.7619,133.9317,27496.0
2018-07-25 12:10:00,157.74,157.76,157.62,157.68,20098.0,133.9232,133.9402,133.8213,133.8723,20098.0
2018-07-25 12:15:00,157.7,157.71,157.54,157.58,19746.0,133.8892,133.8977,133.7534,133.7874,19746.0
2018-07-25 12:20:00,157.59,157.61,157.53,157.54,15761.0,133.7959,133.8128,133.7449,133.7534,15761.0
2018-07-25 12:25:00,157.54,157.58,157.48,157.56,27995.0,133.7534,133.7874,133.7025,133.7704,27995.0
2018-07-25 12:30:00,157.54,157.54,157.46,157.52,24356.0,133.7534,133.7534,133.6855,133.7364,24356.0
2018-07-25 12:35:00,157.51,157.64,157.41,157.64,34154.0,133.7279,133.8383,133.643,133.8383,34154.0
2018-07-25 12:40:00,157.65,157.92,157.65,157.91,24602.0,133.8468,134.076,133.8468,134.0675,24602.0
2018-07-25 12:45:00,157.94,157.96,157.72,157.83,21879.0,134.093,134.11,133.9062,133.9996,21879.0
2018-07-25 12:50:00,157.82,157.89,157.75,157.79,17011.0,133.9911,134.0506,133.9317,133.9657,17011.0
2018-07-25 12:55:00,157.78,157.99,157.78,157.98,27261.0,133.9572,134.1355,133.9572,134.127,27261.0
2018-07-25 13:00:00,157.99,158.0,157.79,157.8,24029.0,134.1355,134.144,133.9657,133.9742,24029.0
2018-07-25 13:05:00,157.8,157.83,157.75,157.81,18319.0,133.9742,133.9996,133.9317,133.9826,18319.0
2018-07-25 13:10:00,157.81,157.81,157.69,157.71,22874.0,133.9826,133.9826,133.8808,133.8977,22874.0
2018-07-25 13:15:00,157.72,157.77,157.7,157.72,16616.0,133.9062,133.9487,133.8892,133.9062,16616.0
2018-07-25 13:20:00,157.72,157.76,157.71,157.75,14864.0,133.9062,133.9402,133.8977,133.9317,14864.0
2018-07-25 13:25:00,157.75,157.76,157.71,157.75,19112.0,133.9317,133.9402,133.8977,133.9317,19112.0
2018-07-25 13:30:00,157.75,157.81,157.74,157.81,10590.0,133.9317,133.9826,133.9232,133.9826,10590.0
2018-07-25 13:35:00,157.81,157.91,157.76,157.89,24888.0,133.9826,134.0675,133.9402,134.0506,24888.0
2018-07-25 13:40:00,157.91,157.96,157.88,157.94,27837.0,134.0675,134.11,134.0421,134.093,27837.0
2018-07-25 13:45:00,157.94,158.02,157.94,157.98,23437.0,134.093,134.1609,134.093,134.127,23437.0
2018-07-25 13:50:00,157.98,158.06,157.95,158.03,18132.0,134.127,134.1949,134.1015,134.1694,18132.0
2018-07-25 13:55:00,158.03,158.12,158.03,158.11,20056.0,134.1694,134.2458,134.1694,134.2373,20056.0
2018-07-25 14:00:00,158.12,158.14,158.04,158.08,24277.0,134.2458,134.2628,134.1779,134.2119,24277.0
2018-07-25 14:05:00,158.08,158.08,157.92,157.94,64106.0,134.2119,134.2119,134.076,134.093,64106.0
2018-07-25 14:10:00,157.93,157.96,157.84,157.9,34214.0,134.0845,134.11,134.0081,134.0591,34214.0
2018-07-25 14:15:00,157.91,157.93,157.82,157.84,25219.0,134.0675,134.0845,133.9911,134.0081,25219.0
2018-07-25 14:20:00,157.85,157.85,157.7,157.75,29575.0,134.0166,134.0166,133.8892,133.9317,29575.0
2018-07-25 14:25:00,157.75,157.95,157.74,157.91,98113.0,133.9317,134.1015,133.9232,134.0675,98113.0
2018-07-25 14:30:00,157.91,157.98,157.84,157.95,38360.0,134.0675,134.127,134.0081,134.1015,38360.0
2018-07-25 14:35:00,157.95,158.04,157.94,158.01,27477.0,134.1015,134.1779,134.093,134.1524,27477.0
2018-07-25 14:40:00,158.01,158.04,157.97,158.04,22813.0,134.1524,134.1779,134.1185,134.1779,22813.0
2018-07-25 14:45:00,158.03,158.14,158.02,158.13,23105.0,134.1694,134.2628,134.1609,134.2543,23105.0
2018-07-25 14:50:00,158.11,158.11,158.02,158.09,35665.0,134.2373,134.2373,134.1609,134.2204,35665.0
2018-07-25 14:55:00,158.09,158.1,157.96,157.97,45299.0,134.2204,134.2289,134.11,134.1185,45299.0
2018-07-25 15:00:00,157.96,158.01,157.92,157.97,93145.0,134.11,134.1524,134.076,134.1185,93145.0
2018-07-25 15:05:00,157.98,158.02,157.96,158.01,29243.0,134.127,134.1609,134.11,134.1524,29243.0
2018-07-25 15:10:00,158.02,158.05,158.0,158.03,29715.0,134.1609,134.1864,134.144,134.1694,29715.0
2018-07-25 15:15:00,158.03,158.04,157.87,157.88,27668.0,134.1694,134.1779,134.0336,134.0421,27668.0
2018-07-25 15:20:00,157.89,157.91,157.79,157.83,36503.0,134.0506,134.0675,133.9657,133.9996,36503.0
2018-07-25 15:25:00,157.83,157.92,157.82,157.91,30023.0,133.9996,134.076,133.9911,134.0675,30023.0
2018-07-25 15:30:00,157.91,157.94,157.82,157.91,45270.0,134.0675,134.093,133.9911,134.0675,45270.0
2018-07-25 15:35:00,157.9,158.45,157.9,158.43,89110.0,134.0591,134.526,134.0591,134.509,89110.0
2018-07-25 15:40:00,158.44,158.7,158.02,158.7,106185.0,134.5175,134.7383,134.1609,134.7383,106185.0
2018-07-25 15:45:00,158.7,158.88,158.01,158.86,125077.0,134.7383,134.8911,134.1524,134.8741,125077.0
2018-07-25 15:50:00,158.87,158.99,158.02,158.84,119099.0,134.8826,134.9845,134.1609,134.8571,119099.0
2018-07-25 15:55:00,158.84,158.97,158.01,158.87,186916.0,134.8571,134.9675,134.1524,134.8826,186916.0
2018-07-26 09:30:00,158.23,158.89,157.6,158.05,182934.0,134.3392,134.8996,133.8043,134.1864,182934.0
2018-07-26 09:35:00,157.99,158.19,157.45,158.19,89768.0,134.1355,134.3053,133.677,134.3053,89768.0
2018-07-26 09:40:00,158.23,158.44,157.22,157.22,60929.0,134.3392,134.5175,133.4817,133.4817,60929.0
2018-07-26 09:45:00,157.19,157.27,156.51,157.0,106662.0,133.4563,133.5242,132.8789,133.2949,106662.0
2018-07-26 09:50:00,157.0,157.8,156.94,157.78,85373.0,133.2949,133.9742,133.244,133.9572,85373.0
2018-07-26 09:55:00,157.81,157.83,157.16,157.16,68262.0,133.9826,133.9996,133.4308,133.4308,68262.0
2018-07-26 10:00:00,157.22,157.25,156.98,157.05,63233.0,133.4817,133.5072,133.278,133.3374,63233.0
2018-07-26 10:05:00,157.04,157.04,155.92,156.12,146313.0,133.3289,133.3289,132.378,132.5478,146313.0
2018-07-26 10:10:00,156.11,156.15,155.85,155.99,124839.0,132.5393,132.5733,132.3186,132.4374,124839.0
2018-07-26 10:15:00,155.99,156.0,155.55,155.89,104121.0,132.4374,132.4459,132.0639,132.3525,104121.0
2018-07-26 10:20:00,155.9,156.2,155.9,156.18,67840.0,132.361,132.6157,132.361,132.5987,67840.0
2018-07-26 10:25:00,156.2,156.29,155.78,155.81,66256.0,132.6157,132.6921,132.2591,132.2846,66256.0
2018-07-26 10:30:00,155.83,156.08,155.77,155.81,88356.0,132.3016,132.5138,132.2507,132.2846,88356.0
2018-07-26 10:35:00,155.81,155.99,155.63,155.83,126546.0,132.2846,132.4374,132.1318,132.3016,126546.0
2018-07-26 10:40:00,155.86,155.97,155.67,155.68,52532.0,132.3271,132.4205,132.1658,132.1742,52532.0
2018-07-26 10:45:00,155.68,155.7,155.44,155.44,85665.0,132.1742,132.1912,131.9705,131.9705,85665.0
2018-07-26 10:50:00,155.45,155.58,155.36,155.5,96034.0,131.979,132.0893,131.9026,132.0214,96034.0
2018-07-26 10:55:00,155.49,155.5,154.86,154.99,158173.0,132.0129,132.0214,131.4781,131.5884,158173.0
2018-07-26 11:00:00,155.0,155.18,154.93,154.93,73725.0,131.5969,131.7497,131.5375,131.5375,73725.0
2018-07-26 11:05:00,154.94,155.67,154.94,155.41,72475.0,131.546,132.1658,131.546,131.945,72475.0
2018-07-26 11:10:00,155.42,155.49,155.2,155.45,83661.0,131.9535,132.0129,131.7667,131.979,83661.0
2018-07-26 11:15:00,155.45,155.49,155.35,155.43,43772.0,131.979,132.0129,131.8941,131.962,43772.0
2018-07-26 11:20:00,155.44,155.46,155.05,155.08,62636.0,131.9705,131.9875,131.6394,131.6648,62636.0
2018-07-26 11:25:00,155.08,155.19,154.83,155.16,88195.0,131.6648,131.7582,131.4526,131.7328,88195.0
2018-07-26 11:30:00,155.14,155.19,154.92,155.0,51559.0,131.7158,131.7582,131.529,131.5969,51559.0
2018-07-26 11:35:00,154.98,155.0,154.75,154.82,73308.0,131.5799,131.5969,131.3847,131.4441,73308.0
2018-07-26 11:40:00,154.84,155.12,154.83,155.0,102875.0,131.4611,131.6988,131.4526,131.5969,102875.0
2018-07-26 11:45:00,155.0,155.0,154.71,154.86,71172.0,131.5969,131.5969,131.3507,131.4781,71172.0
2018-07-26 11:50:00,154.85,155.05,154.75,154.98,59317.0,131.4696,131.6394,131.3847,131.5799,59317.0
2018-07-26 11:55:00,155.02,155.02,154.77,154.91,69775.0,131.6139,131.6139,131.4016,131.5205,69775.0
2018-07-26 12:00:00,154.9,155.01,154.73,154.8,67506.0,131.512,131.6054,131.3677,131.4271,67506.0
2018-07-26 12:05:00,154.8,155.24,154.8,155.13,82078.0,131.4271,131.8007,131.4271,131.7073,82078.0
2018-07-26 12:10:00,155.13,155.43,155.04,155.34,144448.0,131.7073,131.962,131.6309,131.8856,144448.0
2018-07-26 12:15:00,155.34,155.7,155.27,155.5,76808.0,131.8856,132.1912,131.8261,132.0214,76808.0
2018-07-26 12:20:00,155.5,155.6,155.38,155.5,33180.0,132.0214,132.1063,131.9195,132.0214,33180.0
2018-07-26 12:25:00,155.5,155.62,155.47,155.6,28606.0,132.0214,132.1233,131.996,132.1063,28606.0
2018-07-26 12:30:00,155.6,155.85,155.56,155.56,62579.0,132.1063,132.3186,132.0724,132.0724,62579.0
2018-07-26 12:35:00,155.59,155.69,155.25,155.29,44594.0,132.0978,132.1827,131.8092,131.8431,44594.0
2018-07-26 12:40:00,155.29,155.51,155.28,155.47,28197.0,131.8431,132.0299,131.8346,131.996,28197.0
2018-07-26 12:45:00,155.48,155.52,155.38,155.4,21062.0,132.0044,132.0384,131.9195,131.9365,21062.0
2018-07-26 12:50:00,155.41,155.46,155.07,155.13,56524.0,131.945,131.9875,131.6563,131.7073,56524.0
2018-07-26 12:55:00,155.12,155.48,155.11,155.29,31650.0,131.6988,132.0044,131.6903,131.8431,31650.0
2018-07-26 13:00:00,155.29,155.39,155.26,155.3,19147.0,131.8431,131.928,131.8177,131.8516,19147.0
2018-07-26 13:05:00,155.31,155.38,155.25,155.32,44504.0,131.8601,131.9195,131.8092,131.8686,44504.0
2018-07-26 13:10:00,155.32,155.34,155.3,155.34,33027.0,131.8686,131.8856,131.8516,131.8856,33027.0
2018-07-26 13:15:00,155.34,155.38,155.31,155.36,22490.0,131.8856,131.9195,131.8601,131.9026,22490.0
2018-07-26 13:20:00,155.34,155.39,155.31,155.31,20702.0,131.8856,131.928,131.8601,131.8601,20702.0
2018-07-26 13:25:00,155.32,155.36,155.29,155.36,31606.0,131.8686,131.9026,131.8431,131.9026,31606.0
2018-07-26 13:30:00,155.36,155.39,155.27,155.34,40670.0,131.9026,131.928,131.8261,131.8856,40670.0
2018-07-26 13:35:00,155.34,155.36,155.02,155.02,58098.0,131.8856,131.9026,131.6139,131.6139,58098.0
2018-07-26 13:40:00,155.03,155.21,154.93,154.95,64079.0,131.6224,131.7752,131.5375,131.5545,64079.0
2018-07-26 13:45:00,154.95,155.12,154.92,155.11,54910.0,131.5545,131.6988,131.529,131.6903,54910.0
2018-07-26 13:50:00,155.11,155.19,154.94,155.01,28426.0,131.6903,131.7582,131.546,131.6054,28426.0
2018-07-26 13:55:00,154.99,155.11,154.97,155.07,28932.0,131.5884,131.6903,131.5714,131.6563,28932.0
2018-07-26 14:00:00,155.06,155.16,155.01,155.13,25958.0,131.6479,131.7328,131.6054,131.7073,25958.0
2018-07-26 14:05:00,155.12,155.22,155.1,155.16,24308.0,131.6988,131.7837,131.6818,131.7328,24308.0
2018-07-26 14:10:00,155.19,155.72,155.18,155.66,67426.0,131.7582,132.2082,131.7497,132.1573,67426.0
2018-07-26 14:15:00,155.68,155.96,155.63,155.8,95507.0,132.1742,132.412,132.1318,132.2761,95507.0
2018-07-26 14:20:00,155.81,155.91,155.6,155.6,57490.0,132.2846,132.3695,132.1063,132.1063,57490.0
2018-07-26 14:25:00,155.58,155.58,155.38,155.47,34196.0,132.0893,132.0893,131.9195,131.996,34196.0
2018-07-26 14:30:00,155.47,155.6,155.43,155.57,34986.0,131.996,132.1063,131.962,132.0809,34986.0
2018-07-26 14:35:00,155.57,155.93,155.54,155.85,53742.0,132.0809,132.3865,132.0554,132.3186,53742.0
2018-07-26 14:40:00,155.84,156.13,155.76,156.07,69607.0,132.3101,132.5563,132.2422,132.5054,69607.0
2018-07-26 14:45:00,156.06,156.48,156.05,156.42,90595.0,132.4969,132.8535,132.4884,132.8025,90595.0
2018-07-26 14:50:00,156.4,156.43,156.16,156.25,53955.0,132.7855,132.811,132.5818,132.6582,53955.0
2018-07-26 14:55:00,156.25,156.32,156.24,156.25,67916.0,132.6582,132.7176,132.6497,132.6582,67916.0
2018-07-26 15:00:00,156.26,156.27,155.96,156.0,69538.0,132.6667,132.6752,132.412,132.4459,69538.0
2018-07-26 15:05:00,156.01,156.04,155.9,156.03,39932.0,132.4544,132.4799,132.361,132.4714,39932.0
2018-07-26 15:10:00,156.02,156.1,156.0,156.05,39406.0,132.4629,132.5308,132.4459,132.4884,39406.0
2018-07-26 15:15:00,156.05,156.12,156.01,156.04,173645.0,132.4884,132.5478,132.4544,132.4799,173645.0
2018-07-26 15:20:00,156.03,156.06,155.97,155.99,38988.0,132.4714,132.4969,132.4205,132.4374,38988.0
2018-07-26 15:25:00,155.99,156.07,155.97,156.03,39894.0,132.4374,132.5054,132.4205,132.4714,39894.0
2018-07-26 15:30:00,156.02,156.48,156.02,156.44,134583.0,132.4629,132.8535,132.4629,132.8195,134583.0
2018-07-26 15:35:00,156.44,156.46,156.03,156.08,87960.0,132.8195,132.8365,132.4714,132.5138,87960.0
2018-07-26 15:40:00,156.07,156.15,155.94,156.1,97285.0,132.5054,132.5733,132.395,132.5308,97285.0
2018-07-26 15:45:00,156.09,156.09,156.0,156.04,94237.0,132.5223,132.5223,132.4459,132.4799,94237.0
2018-07-26 15:50:00,156.04,156.42,156.04,156.18,174273.0,132.4799,132.8025,132.4799,132.5987,174273.0
2018-07-26 15:55:00,156.18,156.22,156.03,156.14,192357.0,132.5987,132.6327,132.4714,132.5648,192357.0
2018-07-27 09:30:00,156.58,157.23,156.56,156.69,93863.0,132.9384,133.4902,132.9214,133.0317,93863.0
2018-07-27 09:35:00,156.69,157.17,156.43,157.13,39079.0,133.0317,133.4393,132.811,133.4053,39079.0
2018-07-27 09:40:00,157.1,157.24,156.53,156.65,50805.0,133.3798,133.4987,132.8959,132.9978,50805.0
2018-07-27 09:45:00,156.7,157.28,156.46,157.24,106231.0,133.0402,133.5327,132.8365,133.4987,106231.0
2018-07-27 09:50:00,157.23,158.0,157.23,157.75,120970.0,133.4902,134.144,133.4902,133.9317,120970.0
2018-07-27 09:55:00,157.74,157.74,157.16,157.31,51093.0,133.9232,133.9232,133.4308,133.5581,51093.0
2018-07-27 10:00:00,157.38,157.85,157.27,157.71,43567.0,133.6176,134.0166,133.5242,133.8977,43567.0
2018-07-27 10:05:00,157.7,157.77,157.59,157.76,47238.0,133.8892,133.9487,133.7959,133.9402,47238.0
2018-07-27 10:10:00,157.76,157.95,157.66,157.83,47306.0,133.9402,134.1015,133.8553,133.9996,47306.0
2018-07-27 10:15:00,157.83,157.93,157.65,157.72,114027.0,133.9996,134.0845,133.8468,133.9062,114027.0
2018-07-27 10:20:00,157.76,157.98,157.72,157.88,58913.0,133.9402,134.127,133.9062,134.0421,58913.0
2018-07-27 10:25:00,157.89,157.99,157.74,157.95,51670.0,134.0506,134.1355,133.9232,134.1015,51670.0
2018-07-27 10:30:00,157.95,158.01,157.52,157.63,57932.0,134.1015,134.1524,133.7364,133.8298,57932.0
2018-07-27 10:35:00,157.62,157.62,157.35,157.56,27762.0,133.8213,133.8213,133.5921,133.7704,27762.0
2018-07-27 10:40:00,157.58,157.81,157.27,157.3,47638.0,133.7874,133.9826,133.5242,133.5496,47638.0
2018-07-27 10:45:00,157.31,157.59,157.31,157.5,45765.0,133.5581,133.7959,133.5581,133.7194,45765.0
2018-07-27 10:50:00,157.49,157.79,157.49,157.68,23579.0,133.711,133.9657,133.711,133.8723,23579.0
2018-07-27 10:55:00,157.7,157.72,157.53,157.61,21162.0,133.8892,133.9062,133.7449,133.8128,21162.0
2018-07-27 11:00:00,157.62,157.78,157.6,157.74,18682.0,133.8213,133.9572,133.8043,133.9232,18682.0
2018-07-27 11:05:00,157.73,157.74,157.54,157.54,17618.0,133.9147,133.9232,133.7534,133.7534,17618.0
2018-07-27 11:10:00,157.55,157.63,157.55,157.61,18284.0,133.7619,133.8298,133.7619,133.8128,18284.0
2018-07-27 11:15:00,157.59,157.8,157.59,157.77,16286.0,133.7959,133.9742,133.7959,133.9487,16286.0
2018-07-27 11:20:00,157.8,157.94,157.79,157.88,32573.0,133.9742,134.093,133.9657,134.0421,32573.0
2018-07-27 11:25:00,157.89,157.98,157.81,157.96,24477.0,134.0506,134.127,133.9826,134.11,24477.0
2018-07-27 11:30:00,157.95,157.98,157.7,157.78,30982.0,134.1015,134.127,133.8892,133.9572,30982.0
2018-07-27 11:35:00,157.77,157.79,157.5,157.6,40769.0,133.9487,133.9657,133.7194,133.8043,40769.0
2018-07-27 11:40:00,157.59,157.59,157.28,157.28,43925.0,133.7959,133.7959,133.5327,133.5327,43925.0
2018-07-27 11:45:00,157.3,157.46,157.25,157.46,37045.0,133.5496,133.6855,133.5072,133.6855,37045.0
2018-07-27 11:50:00,157.42,157.45,157.36,157.45,23534.0,133.6515,133.677,133.6006,133.677,23534.0
2018-07-27 11:55:00,157.46,157.51,157.25,157.28,27660.0,133.6855,133.7279,133.5072,133.5327,27660.0
2018-07-27 12:00:00,157.29,157.31,156.91,156.94,25959.0,133.5412,133.5581,133.2185,133.244,25959.0
2018-07-27 12:05:00,156.94,157.01,156.88,156.99,24537.0,133.244,133.3034,133.1931,133.2864,24537.0
2018-07-27 12:10:00,157.0,157.06,156.89,156.9,15324.0,133.2949,133.3459,133.2015,133.21,15324.0
2018-07-27 12:15:00,156.9,156.93,156.83,156.83,16824.0,133.21,133.2355,133.1506,133.1506,16824.0
2018-07-27 12:20:00,156.83,156.85,156.64,156.74,23456.0,133.1506,133.1676,132.9893,133.0742,23456.0
2018-07-27 12:25:00,156.74,156.94,156.74,156.94,17932.0,133.0742,133.244,133.0742,133.244,17932.0
2018-07-27 12:30:00,156.94,156.98,156.79,156.81,20293.0,133.244,133.278,133.1166,133.1336,20293.0
2018-07-27 12:35:00,156.78,156.81,156.64,156.64,27922.0,133.1082,133.1336,132.9893,132.9893,27922.0
2018-07-27 12:40:00,156.64,156.79,156.61,156.79,15167.0,132.9893,133.1166,132.9638,133.1166,15167.0
2018-07-27 12:45:00,156.77,156.78,156.51,156.51,13166.0,133.0997,133.1082,132.8789,132.8789,13166.0
2018-07-27 12:50:00,156.53,156.63,156.53,156.61,21472.0,132.8959,132.9808,132.8959,132.9638,21472.0
2018-07-27 12:55:00,156.6,156.64,156.51,156.53,16721.0,132.9553,132.9893,132.8789,132.8959,16721.0
2018-07-27 13:00:00,156.5,156.61,156.4,156.58,33076.0,132.8704,132.9638,132.7855,132.9384,33076.0
2018-07-27 13:05:00,156.59,156.77,156.57,156.62,20704.0,132.9468,133.0997,132.9299,132.9723,20704.0
2018-07-27 13:10:00,156.61,156.62,156.48,156.55,17986.0,132.9638,132.9723,132.8535,132.9129,17986.0
2018-07-27 13:15:00,156.55,156.62,156.45,156.62,38537.0,132.9129,132.9723,132.828,132.9723,38537.0
2018-07-27 13:20:00,156.64,156.64,156.45,156.48,22769.0,132.9893,132.9893,132.828,132.8535,22769.0
2018-07-27 13:25:00,156.49,156.58,156.43,156.58,11419.0,132.8619,132.9384,132.811,132.9384,11419.0
2018-07-27 13:30:00,156.56,156.58,156.43,156.46,17156.0,132.9214,132.9384,132.811,132.8365,17156.0
2018-07-27 13:35:00,156.46,156.59,156.44,156.57,17734.0,132.8365,132.9468,132.8195,132.9299,17734.0
2018-07-27 13:40:00,156.57,156.68,156.44,156.65,23965.0,132.9299,133.0233,132.8195,132.9978,23965.0
2018-07-27 13:45:00,156.65,156.71,156.65,156.7,11993.0,132.9978,133.0487,132.9978,133.0402,11993.0
2018-07-27 13:50:00,156.7,156.7,156.55,156.58,10713.0,133.0402,133.0402,132.9129,132.9384,10713.0
2018-07-27 13:55:00,156.58,156.73,156.57,156.7,28306.0,132.9384,133.0657,132.9299,133.0402,28306.0
2018-07-27 14:00:00,156.71,156.76,156.65,156.7,25818.0,133.0487,133.0912,132.9978,133.0402,25818.0
2018-07-27 14:05:00,156.68,156.77,156.65,156.68,17999.0,133.0233,133.0997,132.9978,133.0233,17999.0
2018-07-27 14:10:00,156.7,156.76,156.66,156.7,13668.0,133.0402,133.0912,133.0063,133.0402,13668.0
2018-07-27 14:15:00,156.7,156.72,156.62,156.71,39994.0,133.0402,133.0572,132.9723,133.0487,39994.0
2018-07-27 14:20:00,156.7,156.78,156.69,156.78,59704.0,133.0402,133.1082,133.0317,133.1082,59704.0
2018-07-27 14:25:00,156.78,156.93,156.77,156.86,75188.0,133.1082,133.2355,133.0997,133.1761,75188.0
2018-07-27 14:30:00,156.84,156.91,156.75,156.84,17742.0,133.1591,133.2185,133.0827,133.1591,17742.0
2018-07-27 14:35:00,156.84,156.93,156.83,156.87,41270.0,133.1591,133.2355,133.1506,133.1846,41270.0
2018-07-27 14:40:00,156.87,157.11,156.87,157.0,80130.0,133.1846,133.3883,133.1846,133.2949,80130.0
2018-07-27 14:45:00,156.98,157.19,156.94,157.15,141325.0,133.278,133.4563,133.244,133.4223,141325.0
2018-07-27 14:50:00,157.16,157.66,157.15,157.42,155414.0,133.4308,133.8553,133.4223,133.6515,155414.0
2018-07-27 14:55:00,157.42,157.58,157.35,157.48,40225.0,133.6515,133.7874,133.5921,133.7025,40225.0
2018-07-27 15:00:00,157.49,157.68,157.49,157.66,50984.0,133.711,133.8723,133.711,133.8553,50984.0
2018-07-27 15:05:00,157.66,157.71,157.42,157.42,88955.0,133.8553,133.8977,133.6515,133.6515,88955.0
2018-07-27 15:10:00,157.43,157.61,157.42,157.56,15089.0,133.66,133.8128,133.6515,133.7704,15089.0
2018-07-27 15:15:00,157.56,157.64,157.54,157.62,23775.0,133.7704,133.8383,133.7534,133.8213,23775.0
2018-07-27 15:20:00,157.63,157.63,157.55,157.55,20759.0,133.8298,133.8298,133.7619,133.7619,20759.0
2018-07-27 15:25:00,157.5,157.51,157.26,157.27,15035.0,133.7194,133.7279,133.5157,133.5242,15035.0
2018-07-27 15:30:00,157.27,157.33,157.2,157.31,23079.0,133.5242,133.5751,133.4647,133.5581,23079.0
2018-07-27 15:35:00,157.3,157.36,157.18,157.35,30086.0,133.5496,133.6006,133.4478,133.5921,30086.0
2018-07-27 15:40:00,157.34,157.43,157.26,157.34,39915.0,133.5836,133.66,133.5157,133.5836,39915.0
2018-07-27 15:45:00,157.33,157.45,157.3,157.34,37667.0,133.5751,133.677,133.5496,133.5836,37667.0
2018-07-27 15:50:00,157.34,157.38,157.25,157.27,95558.0,133.5836,133.6176,133.5072,133.5242,95558.0
2018-07-27 15:55:00,157.28,157.51,157.27,157.47,195123.0,133.5327,133.7279,133.5242,133.694,195123.0
2018-07-30 09:30:00,157.39,157.98,157.09,157.58,86728.0,133.6261,134.127,133.3714,133.7874,86728.0
2018-07-30 09:35:00,157.6,159.17,157.56,159.16,138295.0,133.8043,135.1373,133.7704,135.1288,138295.0
2018-07-30 09:40:00,159.15,159.25,158.84,159.24,49402.0,135.1203,135.2052,134.8571,135.1967,49402.0
2018-07-30 09:45:00,159.29,159.9,159.09,159.78,47370.0,135.2392,135.7571,135.0694,135.6552,47370.0
2018-07-30 09:50:00,159.78,159.95,159.78,159.93,58580.0,135.6552,135.7995,135.6552,135.7825,58580.0
2018-07-30 09:55:00,159.94,160.02,159.66,159.66,130430.0,135.791,135.859,135.5533,135.5533,130430.0
2018-07-30 10:00:00,159.65,159.81,159.57,159.73,45415.0,135.5448,135.6807,135.4769,135.6127,45415.0
2018-07-30 10:05:00,159.74,159.8,159.32,159.37,36022.0,135.6212,135.6722,135.2646,135.3071,36022.0
2018-07-30 10:10:00,159.37,159.47,159.06,159.06,26575.0,135.3071,135.392,135.0439,135.0439,26575.0
2018-07-30 10:15:00,159.05,159.2,158.73,158.94,40581.0,135.0354,135.1628,134.7637,134.942,40581.0
2018-07-30 10:20:00,158.95,159.09,158.84,158.92,20927.0,134.9505,135.0694,134.8571,134.925,20927.0
2018-07-30 10:25:00,158.92,158.95,158.78,158.89,21464.0,134.925,134.9505,134.8062,134.8996,21464.0
2018-07-30 10:30:00,158.89,159.24,158.89,159.22,30817.0,134.8996,135.1967,134.8996,135.1797,30817.0
2018-07-30 10:35:00,159.21,159.44,159.15,159.43,28012.0,135.1713,135.3665,135.1203,135.358,28012.0
2018-07-30 10:40:00,159.42,159.45,159.31,159.41,24262.0,135.3496,135.375,135.2562,135.3411,24262.0
2018-07-30 10:45:00,159.39,159.5,159.32,159.35,25035.0,135.3241,135.4175,135.2646,135.2901,25035.0
2018-07-30 10:50:00,159.35,159.38,159.2,159.38,23123.0,135.2901,135.3156,135.1628,135.3156,23123.0
2018-07-30 10:55:00,159.4,159.66,159.37,159.57,23654.0,135.3326,135.5533,135.3071,135.4769,23654.0
2018-07-30 11:00:00,159.59,159.68,159.48,159.53,32003.0,135.4939,135.5703,135.4005,135.4429,32003.0
2018-07-30 11:05:00,159.54,159.55,159.31,159.36,41720.0,135.4514,135.4599,135.2562,135.2986,41720.0
2018-07-30 11:10:00,159.38,159.4,159.29,159.4,22087.0,135.3156,135.3326,135.2392,135.3326,22087.0
2018-07-30 11:15:00,159.4,159.64,159.38,159.62,20879.0,135.3326,135.5363,135.3156,135.5194,20879.0
2018-07-30 11:20:00,159.65,159.67,159.48,159.55,16458.0,135.5448,135.5618,135.4005,135.4599,16458.0
2018-07-30 11:25:00,159.56,159.62,159.45,159.45,18755.0,135.4684,135.5194,135.375,135.375,18755.0
2018-07-30 11:30:00,159.46,159.52,159.44,159.49,20208.0,135.3835,135.4345,135.3665,135.409,20208.0
2018-07-30 11:35:00,159.5,159.5,159.21,159.25,15073.0,135.4175,135.4175,135.1713,135.2052,15073.0
2018-07-30 11:40:00,159.25,159.39,159.25,159.3,21329.0,135.2052,135.3241,135.2052,135.2477,21329.0
2018-07-30 11:45:00,159.3,159.35,159.19,159.33,31888.0,135.2477,135.2901,135.1543,135.2731,31888.0
2018-07-30 11:50:00,159.33,159.42,159.31,159.31,34572.0,135.2731,135.3496,135.2562,135.2562,34572.0
2018-07-30 11:55:00,159.33,159.45,159.33,159.41,19052.0,135.2731,135.375,135.2731,135.3411,19052.0
2018-07-30 12:00:00,159.38,159.4,159.26,159.28,17099.0,135.3156,135.3326,135.2137,135.2307,17099.0
2018-07-30 12:05:00,159.26,159.39,159.25,159.35,12641.0,135.2137,135.3241,135.2052,135.2901,12641.0
2018-07-30 12:10:00,159.34,159.39,159.25,159.29,22746.0,135.2816,135.3241,135.2052,135.2392,22746.0
2018-07-30 12:15:00,159.27,159.29,159.23,159.25,15416.0,135.2222,135.2392,135.1882,135.2052,15416.0
2018-07-30 12:20:00,159.2,159.23,159.08,159.18,15496.0,135.1628,135.1882,135.0609,135.1458,15496.0
2018-07-30 12:25:00,159.18,159.2,159.11,159.13,14146.0,135.1458,135.1628,135.0864,135.1033,14146.0
2018-07-30 12:30:00,159.14,159.15,159.03,159.1,37655.0,135.1118,135.1203,135.0184,135.0779,37655.0
2018-07-30 12:35:00,159.06,159.07,158.88,158.91,24495.0,135.0439,135.0524,134.8911,134.9166,24495.0
2018-07-30 12:40:00,158.89,158.93,158.75,158.82,34704.0,134.8996,134.9335,134.7807,134.8401,34704.0
2018-07-30 12:45:00,158.82,158.86,158.78,158.85,26209.0,134.8401,134.8741,134.8062,134.8656,26209.0
2018-07-30 12:50:00,158.85,159.05,158.85,159.0,20895.0,134.8656,135.0354,134.8656,134.993,20895.0
2018-07-30 12:55:00,159.0,159.26,159.0,159.15,32690.0,134.993,135.2137,134.993,135.1203,32690.0
2018-07-30 13:00:00,159.13,159.23,158.95,159.04,90446.0,135.1033,135.1882,134.9505,135.0269,90446.0
2018-07-30 13:05:00,159.02,159.1,158.94,159.04,24501.0,135.0099,135.0779,134.942,135.0269,24501.0
2018-07-30 13:10:00,159.04,159.04,158.87,158.89,7226.0,135.0269,135.0269,134.8826,134.8996,7226.0
2018-07-30 13:15:00,158.88,158.93,158.73,158.73,13431.0,134.8911,134.9335,134.7637,134.7637,13431.0
2018-07-30 13:20:00,158.76,158.88,158.73,158.75,14458.0,134.7892,134.8911,134.7637,134.7807,14458.0
2018-07-30 13:25:00,158.74,158.75,158.64,158.72,8965.0,134.7722,134.7807,134.6873,134.7552,8965.0
2018-07-30 13:30:00,158.7,158.83,158.63,158.64,63141.0,134.7383,134.8486,134.6788,134.6873,63141.0
2018-07-30 13:35:00,158.65,158.69,158.6,158.63,11537.0,134.6958,134.7298,134.6534,134.6788,11537.0
2018-07-30 13:40:00,158.63,158.66,158.59,158.6,22952.0,134.6788,134.7043,134.6449,134.6534,22952.0
2018-07-30 13:45:00,158.61,158.67,158.61,158.65,14237.0,134.6619,134.7128,134.6619,134.6958,14237.0
2018-07-30 13:50:00,158.64,158.85,158.64,158.81,16943.0,134.6873,134.8656,134.6873,134.8317,16943.0
2018-07-30 13:55:00,158.83,158.99,158.83,158.91,13948.0,134.8486,134.9845,134.8486,134.9166,13948.0
2018-07-30 14:00:00,158.91,158.94,158.87,158.88,8717.0,134.9166,134.942,134.8826,134.8911,8717.0
2018-07-30 14:05:00,158.89,158.93,158.79,158.79,10559.0,134.8996,134.9335,134.8147,134.8147,10559.0
2018-07-30 14:10:00,158.81,158.82,158.71,158.74,11557.0,134.8317,134.8401,134.7468,134.7722,11557.0
2018-07-30 14:15:00,158.73,158.74,158.64,158.67,11856.0,134.7637,134.7722,134.6873,134.7128,11856.0
2018-07-30 14:20:00,158.66,158.67,158.58,158.63,17576.0,134.7043,134.7128,134.6364,134.6788,17576.0
2018-07-30 14:25:00,158.63,158.65,158.6,158.62,15996.0,134.6788,134.6958,134.6534,134.6703,15996.0
2018-07-30 14:30:00,158.63,158.67,158.57,158.67,10711.0,134.6788,134.7128,134.6279,134.7128,10711.0
2018-07-30 14:35:00,158.68,158.8,158.62,158.67,19567.0,134.7213,134.8232,134.6703,134.7128,19567.0
2018-07-30 14:40:00,158.66,158.66,158.43,158.62,114215.0,134.7043,134.7043,134.509,134.6703,114215.0
2018-07-30 14:45:00,158.6,158.8,158.6,158.7,18723.0,134.6534,134.8232,134.6534,134.7383,18723.0
2018-07-30 14:50:00,158.69,158.74,158.67,158.69,23225.0,134.7298,134.7722,134.7128,134.7298,23225.0
2018-07-30 14:55:00,158.69,158.85,158.63,158.83,19342.0,134.7298,134.8656,134.6788,134.8486,19342.0
2018-07-30 15:00:00,158.84,158.86,158.67,158.68,16516.0,134.8571,134.8741,134.7128,134.7213,16516.0
2018-07-30 15:05:00,158.68,158.74,158.67,158.71,20951.0,134.7213,134.7722,134.7128,134.7468,20951.0
2018-07-30 15:10:00,158.73,158.75,158.65,158.67,18243.0,134.7637,134.7807,134.6958,134.7128,18243.0
2018-07-30 15:15:00,158.66,158.66,158.56,158.62,20586.0,134.7043,134.7043,134.6194,134.6703,20586.0
2018-07-30 15:20:00,158.61,158.72,158.58,158.71,18282.0,134.6619,134.7552,134.6364,134.7468,18282.0
2018-07-30 15:25:00,158.69,158.72,158.59,158.62,18162.0,134.7298,134.7552,134.6449,134.6703,18162.0
2018-07-30 15:30:00,158.61,158.68,158.53,158.68,24006.0,134.6619,134.7213,134.5939,134.7213,24006.0
2018-07-30 15:35:00,158.65,158.74,158.63,158.74,30707.0,134.6958,134.7722,134.6788,134.7722,30707.0
2018-07-30 15:40:00,158.73,158.74,158.58,158.6,34113.0,134.7637,134.7722,134.6364,134.6534,34113.0
2018-07-30 15:45:00,158.59,158.72,158.55,158.68,49105.0,134.6449,134.7552,134.6109,134.7213,49105.0
2018-07-30 15:50:00,158.68,158.94,158.68,158.83,68994.0,134.7213,134.942,134.7213,134.8486,68994.0
2018-07-30 15:55:00,158.83,158.84,158.57,158.65,207360.0,134.8486,134.8571,134.6279,134.6958,207360.0
2018-07-31 09:30:00,158.7,159.0,158.32,158.54,66041.0,134.7383,134.993,134.4156,134.6024,66041.0
2018-07-31 09:35:00,158.51,158.71,158.33,158.5,30283.0,134.5769,134.7468,134.4241,134.5685,30283.0
2018-07-31 09:40:00,158.5,158.7,158.37,158.54,21547.0,134.5685,134.7383,134.4581,134.6024,21547.0
2018-07-31 09:45:00,158.54,158.85,158.51,158.81,47789.0,134.6024,134.8656,134.5769,134.8317,47789.0
2018-07-31 09:50:00,158.78,158.95,158.72,158.84,30930.0,134.8062,134.9505,134.7552,134.8571,30930.0
2018-07-31 09:55:00,158.84,158.88,158.68,158.79,15443.0,134.8571,134.8911,134.7213,134.8147,15443.0
2018-07-31 10:00:00,158.74,158.78,158.59,158.7,17208.0,134.7722,134.8062,134.6449,134.7383,17208.0
2018-07-31 10:05:00,158.7,158.71,158.53,158.61,21639.0,134.7383,134.7468,134.5939,134.6619,21639.0
2018-07-31 10:10:00,158.6,158.84,158.58,158.83,34706.0,134.6534,134.8571,134.6364,134.8486,34706.0
2018-07-31 10:15:00,158.83,158.87,158.73,158.83,32988.0,134.8486,134.8826,134.7637,134.8486,32988.0
2018-07-31 10:20:00,158.85,158.85,158.51,158.52,17695.0,134.8656,134.8656,134.5769,134.5854,17695.0
2018-07-31 10:25:00,158.54,158.54,158.35,158.37,25904.0,134.6024,134.6024,134.4411,134.4581,25904.0
2018-07-31 10:30:00,158.38,158.54,158.38,158.5,19252.0,134.4666,134.6024,134.4666,134.5685,19252.0
2018-07-31 10:35:00,158.51,158.56,158.46,158.53,12771.0,134.5769,134.6194,134.5345,134.5939,12771.0
2018-07-31 10:40:00,158.53,158.55,158.34,158.42,16772.0,134.5939,134.6109,134.4326,134.5005,16772.0
2018-07-31 10:45:00,158.4,158.4,158.27,158.32,14985.0,134.4836,134.4836,134.3732,134.4156,14985.0
2018-07-31 10:50:00,158.3,158.3,158.07,158.11,30751.0,134.3987,134.3987,134.2034,134.2373,30751.0
2018-07-31 10:55:00,158.13,158.23,158.13,158.16,14998.0,134.2543,134.3392,134.2543,134.2798,14998.0
2018-07-31 11:00:00,158.19,158.2,158.04,158.04,14704.0,134.3053,134.3138,134.1779,134.1779,14704.0
2018-07-31 11:05:00,158.03,158.05,157.89,157.93,17532.0,134.1694,134.1864,134.0506,134.0845,17532.0
2018-07-31 11:10:00,157.93,158.09,157.89,158.02,33084.0,134.0845,134.2204,134.0506,134.1609,33084.0
2018-07-31 11:15:00,158.02,158.03,157.9,157.92,17840.0,134.1609,134.1694,134.0591,134.076,17840.0
2018-07-31 11:20:00,157.92,157.93,157.85,157.89,20927.0,134.076,134.0845,134.0166,134.0506,20927.0
2018-07-31 11:25:00,157.88,157.89,157.63,157.69,56922.0,134.0421,134.0506,133.8298,133.8808,56922.0
2018-07-31 11:30:00,157.7,157.76,157.54,157.68,94093.0,133.8892,133.9402,133.7534,133.8723,94093.0
2018-07-31 11:35:00,157.63,157.69,157.34,157.6,56491.0,133.8298,133.8808,133.5836,133.8043,56491.0
2018-07-31 11:40:00,157.6,157.6,157.41,157.41,38822.0,133.8043,133.8043,133.643,133.643,38822.0
2018-07-31 11:45:00,157.43,157.7,157.43,157.61,41308.0,133.66,133.8892,133.66,133.8128,41308.0
2018-07-31 11:50:00,157.61,157.68,157.46,157.67,37190.0,133.8128,133.8723,133.6855,133.8638,37190.0
2018-07-31 11:55:00,157.69,157.71,157.63,157.64,20116.0,133.8808,133.8977,133.8298,133.8383,20116.0
2018-07-31 12:00:00,157.64,157.65,157.57,157.62,24989.0,133.8383,133.8468,133.7789,133.8213,24989.0
2018-07-31 12:05:00,157.61,157.61,157.51,157.55,16838.0,133.8128,133.8128,133.7279,133.7619,16838.0
2018-07-31 12:10:00,157.55,157.63,157.52,157.63,26935.0,133.7619,133.8298,133.7364,133.8298,26935.0
2018-07-31 12:15:00,157.63,157.83,157.63,157.78,11487.0,133.8298,133.9996,133.8298,133.9572,11487.0
2018-07-31 12:20:00,157.79,157.82,157.72,157.76,18840.0,133.9657,133.9911,133.9062,133.9402,18840.0
2018-07-31 12:25:00,157.75,157.81,157.65,157.65,27402.0,133.9317,133.9826,133.8468,133.8468,27402.0
2018-07-31 12:30:00,157.63,157.7,157.59,157.67,16960.0,133.8298,133.8892,133.7959,133.8638,16960.0
2018-07-31 12:35:00,157.69,157.77,157.67,157.71,16212.0,133.8808,133.9487,133.8638,133.8977,16212.0
2018-07-31 12:40:00,157.71,157.77,157.67,157.73,7998.0,133.8977,133.9487,133.8638,133.9147,7998.0
2018-07-31 12:45:00,157.74,157.74,157.54,157.57,11001.0,133.9232,133.9232,133.7534,133.7789,11001.0
2018-07-31 12:50:00,157.57,157.61,157.52,157.61,13886.0,133.7789,133.8128,133.7364,133.8128,13886.0
2018-07-31 12:55:00,157.62,157.67,157.58,157.65,15322.0,133.8213,133.8638,133.7874,133.8468,15322.0
2018-07-31 13:00:00,157.66,157.7,157.62,157.67,14647.0,133.8553,133.8892,133.8213,133.8638,14647.0
2018-07-31 13:05:00,157.67,157.67,157.28,157.34,66707.0,133.8638,133.8638,133.5327,133.5836,66707.0
2018-07-31 13:10:00,157.35,157.44,157.28,157.3,18561.0,133.5921,133.6685,133.5327,133.5496,18561.0
2018-07-31 13:15:00,157.34,157.46,157.32,157.45,11952.0,133.5836,133.6855,133.5666,133.677,11952.0
2018-07-31 13:20:00,157.45,157.46,157.32,157.33,17040.0,133.677,133.6855,133.5666,133.5751,17040.0
2018-07-31 13:25:00,157.32,157.42,157.23,157.4,18879.0,133.5666,133.6515,133.4902,133.6345,18879.0
2018-07-31 13:30:00,157.42,157.62,157.41,157.62,42075.0,133.6515,133.8213,133.643,133.8213,42075.0
2018-07-31 13:35:00,157.63,157.81,157.58,157.81,44967.0,133.8298,133.9826,133.7874,133.9826,44967.0
2018-07-31 13:40:00,157.79,157.81,157.7,157.7,12208.0,133.9657,133.9826,133.8892,133.8892,12208.0
2018-07-31 13:45:00,157.71,157.71,157.6,157.6,14508.0,133.8977,133.8977,133.8043,133.8043,14508.0
2018-07-31 13:50:00,157.58,157.61,157.48,157.54,12284.0,133.7874,133.8128,133.7025,133.7534,12284.0
2018-07-31 13:55:00,157.57,157.59,157.53,157.59,16556.0,133.7789,133.7959,133.7449,133.7959,16556.0
2018-07-31 14:00:00,157.58,157.65,157.45,157.49,27329.0,133.7874,133.8468,133.677,133.711,27329.0
2018-07-31 14:05:00,157.49,157.64,157.47,157.6,53392.0,133.711,133.8383,133.694,133.8043,53392.0
2018-07-31 14:10:00,157.61,157.63,157.55,157.6,37042.0,133.8128,133.8298,133.7619,133.8043,37042.0
2018-07-31 14:15:00,157.59,157.65,157.58,157.6,13396.0,133.7959,133.8468,133.7874,133.8043,13396.0
2018-07-31 14:20:00,157.59,157.69,157.59,157.65,15702.0,133.7959,133.8808,133.7959,133.8468,15702.0
2018-07-31 14:25:00,157.63,157.77,157.62,157.69,13747.0,133.8298,133.9487,133.8213,133.8808,13747.0
2018-07-31 14:30:00,157.67,157.72,157.63,157.65,12520.0,133.8638,133.9062,133.8298,133.8468,12520.0
2018-07-31 14:35:00,157.63,157.71,157.63,157.69,19378.0,133.8298,133.8977,133.8298,133.8808,19378.0
2018-07-31 14:40:00,157.68,157.78,157.68,157.78,14317.0,133.8723,133.9572,133.8723,133.9572,14317.0
2018-07-31 14:45:00,157.79,157.79,157.6,157.71,176142.0,133.9657,133.9657,133.8043,133.8977,176142.0
2018-07-31 14:50:00,157.71,157.76,157.7,157.74,11806.0,133.8977,133.9402,133.8892,133.9232,11806.0
2018-07-31 14:55:00,157.75,157.75,157.63,157.66,9407.0,133.9317,133.9317,133.8298,133.8553,9407.0
2018-07-31 15:00:00,157.64,157.67,157.55,157.56,21769.0,133.8383,133.8638,133.7619,133.7704,21769.0
2018-07-31 15:05:00,157.54,157.62,157.52,157.62,12064.0,133.7534,133.8213,133.7364,133.8213,12064.0
2018-07-31 15:10:00,157.61,157.7,157.58,157.69,27496.0,133.8128,133.8892,133.7874,133.8808,27496.0
2018-07-31 15:15:00,157.69,157.73,157.54,157.7,127532.0,133.8808,133.9147,133.7534,133.8892,127532.0
2018-07-31 15:20:00,157.68,157.83,157.67,157.83,23274.0,133.8723,133.9996,133.8638,133.9996,23274.0
2018-07-31 15:25:00,157.83,157.84,157.66,157.68,29733.0,133.9996,134.0081,133.8553,133.8723,29733.0
2018-07-31 15:30:00,157.68,157.71,157.51,157.52,18240.0,133.8723,133.8977,133.7279,133.7364,18240.0
2018-07-31 15:35:00,157.53,157.56,157.43,157.51,32823.0,133.7449,133.7704,133.66,133.7279,32823.0
2018-07-31 15:40:00,157.5,157.6,157.45,157.6,31972.0,133.7194,133.8043,133.677,133.8043,31972.0
2018-07-31 15:45:00,157.59,157.66,157.31,157.31,60166.0,133.7959,133.8553,133.5581,133.5581,60166.0
2018-07-31 15:50:00,157.33,157.43,157.28,157.42,41675.0,133.5751,133.66,133.5327,133.6515,41675.0
2018-07-31 15:55:00,157.43,157.67,157.41,157.53,107599.0,133.66,133.8638,133.643,133.7449,107599.0
2018-08-01 09:30:00,156.57,156.57,155.66,156.15,222847.0,132.9299,132.9299,132.1573,132.5733,222847.0
2018-08-01 09:35:00,156.15,156.69,155.96,156.63,40108.0,132.5733,133.0317,132.412,132.9808,40108.0
2018-08-01 09:40:00,156.6,156.66,156.35,156.38,43533.0,132.9553,133.0063,132.7431,132.7686,43533.0
2018-08-01 09:45:00,156.4,156.56,156.32,156.42,113925.0,132.7855,132.9214,132.7176,132.8025,113925.0
2018-08-01 09:50:00,156.38,156.52,156.31,156.34,85657.0,132.7686,132.8874,132.7091,132.7346,85657.0
2018-08-01 09:55:00,156.34,156.96,156.34,156.96,31295.0,132.7346,133.261,132.7346,133.261,31295.0
2018-08-01 10:00:00,156.82,156.9,156.61,156.75,30657.0,133.1421,133.21,132.9638,133.0827,30657.0
2018-08-01 10:05:00,156.75,156.86,156.65,156.69,24090.0,133.0827,133.1761,132.9978,133.0317,24090.0
2018-08-01 10:10:00,156.67,156.74,156.66,156.73,60277.0,133.0148,133.0742,133.0063,133.0657,60277.0
2018-08-01 10:15:00,156.74,156.94,156.74,156.94,18602.0,133.0742,133.244,133.0742,133.244,18602.0
2018-08-01 10:20:00,156.93,156.97,156.77,156.8,394917.0,133.2355,133.2695,133.0997,133.1251,394917.0
2018-08-01 10:25:00,156.82,156.82,156.37,156.63,68055.0,133.1421,133.1421,132.7601,132.9808,68055.0
2018-08-01 10:30:00,156.62,156.69,156.45,156.56,36070.0,132.9723,133.0317,132.828,132.9214,36070.0
2018-08-01 10:35:00,156.57,156.75,156.51,156.75,24870.0,132.9299,133.0827,132.8789,133.0827,24870.0
2018-08-01 10:40:00,156.74,157.01,156.69,156.96,31437.0,133.0742,133.3034,133.0317,133.261,31437.0
2018-08-01 10:45:00,156.98,157.08,156.73,156.77,20443.0,133.278,133.3629,133.0657,133.0997,20443.0
2018-08-01 10:50:00,156.76,156.78,156.6,156.72,20791.0,133.0912,133.1082,132.9553,133.0572,20791.0
2018-08-01 10:55:00,156.73,156.78,156.67,156.71,19365.0,133.0657,133.1082,133.0148,133.0487,19365.0
2018-08-01 11:00:00,156.72,157.01,156.71,156.87,84365.0,133.0572,133.3034,133.0487,133.1846,84365.0
2018-08-01 11:05:00,156.86,157.0,156.82,156.9,73393.0,133.1761,133.2949,133.1421,133.21,73393.0
2018-08-01 11:10:00,156.89,157.07,156.88,157.01,62736.0,133.2015,133.3544,133.1931,133.3034,62736.0
2018-08-01 11:15:00,157.0,157.12,157.0,157.1,14917.0,133.2949,133.3968,133.2949,133.3798,14917.0
2018-08-01 11:20:00,157.09,157.12,156.75,156.82,68591.0,133.3714,133.3968,133.0827,133.1421,68591.0
2018-08-01 11:25:00,156.79,157.03,156.74,156.76,45122.0,133.1166,133.3204,133.0742,133.0912,45122.0
2018-08-01 11:30:00,156.76,156.76,156.59,156.72,18551.0,133.0912,133.0912,132.9468,133.0572,18551.0
2018-08-01 11:35:00,156.72,157.03,156.68,157.01,75667.0,133.0572,133.3204,133.0233,133.3034,75667.0
2018-08-01 11:40:00,157.0,157.13,156.94,156.97,34606.0,133.2949,133.4053,133.244,133.2695,34606.0
2018-08-01 11:45:00,156.97,157.08,156.93,157.0,34356.0,133.2695,133.3629,133.2355,133.2949,34356.0
2018-08-01 11:50:00,156.99,157.14,156.97,157.1,24651.0,133.2864,133.4138,133.2695,133.3798,24651.0
2018-08-01 11:55:00,157.1,157.14,156.96,157.05,14355.0,133.3798,133.4138,133.261,133.3374,14355.0
2018-08-01 12:00:00,157.03,157.04,156.85,157.0,101807.0,133.3204,133.3289,133.1676,133.2949,101807.0
2018-08-01 12:05:00,157.0,157.12,156.95,157.02,146115.0,133.2949,133.3968,133.2525,133.3119,146115.0
2018-08-01 12:10:00,157.0,157.07,156.98,157.05,20495.0,133.2949,133.3544,133.278,133.3374,20495.0
2018-08-01 12:15:00,157.03,157.04,156.93,157.03,25809.0,133.3204,133.3289,133.2355,133.3204,25809.0
2018-08-01 12:20:00,157.03,157.03,156.87,156.95,58089.0,133.3204,133.3204,133.1846,133.2525,58089.0
2018-08-01 12:25:00,156.94,157.02,156.9,156.97,79433.0,133.244,133.3119,133.21,133.2695,79433.0
2018-08-01 12:30:00,156.96,156.99,156.92,156.99,27023.0,133.261,133.2864,133.227,133.2864,27023.0
2018-08-01 12:35:00,156.98,156.98,156.75,156.94,37645.0,133.278,133.278,133.0827,133.244,37645.0
2018-08-01 12:40:00,156.91,156.97,156.85,156.94,12641.0,133.2185,133.2695,133.1676,133.244,12641.0
2018-08-01 12:45:00,156.96,156.96,156.89,156.95,12410.0,133.261,133.261,133.2015,133.2525,12410.0
2018-08-01 12:50:00,156.96,157.02,156.91,156.91,19582.0,133.261,133.3119,133.2185,133.2185,19582.0
2018-08-01 12:55:00,156.92,156.93,156.83,156.9,15357.0,133.227,133.2355,133.1506,133.21,15357.0
2018-08-01 13:00:00,156.91,156.91,156.83,156.89,10108.0,133.2185,133.2185,133.1506,133.2015,10108.0
2018-08-01 13:05:00,156.88,156.97,156.88,156.95,19579.0,133.1931,133.2695,133.1931,133.2525,19579.0
2018-08-01 13:10:00,156.95,157.02,156.94,157.0,29163.0,133.2525,133.3119,133.244,133.2949,29163.0
2018-08-01 13:15:00,156.99,157.03,156.85,156.87,63355.0,133.2864,133.3204,133.1676,133.1846,63355.0
2018-08-01 13:20:00,156.87,156.88,156.76,156.78,8618.0,133.1846,133.1931,133.0912,133.1082,8618.0
2018-08-01 13:25:00,156.78,156.8,156.67,156.67,7998.0,133.1082,133.1251,133.0148,133.0148,7998.0
2018-08-01 13:30:00,156.68,156.74,156.58,156.7,30473.0,133.0233,133.0742,132.9384,133.0402,30473.0
2018-08-01 13:35:00,156.73,156.8,156.7,156.77,16923.0,133.0657,133.1251,133.0402,133.0997,16923.0
2018-08-01 13:40:00,156.75,156.82,156.75,156.8,10594.0,133.0827,133.1421,133.0827,133.1251,10594.0
2018-08-01 13:45:00,156.82,156.9,156.78,156.79,11219.0,133.1421,133.21,133.1082,133.1166,11219.0
2018-08-01 13:50:00,156.79,156.82,156.74,156.74,12914.0,133.1166,133.1421,133.0742,133.0742,12914.0
2018-08-01 13:55:00,156.73,156.81,156.66,156.76,15993.0,133.0657,133.1336,133.0063,133.0912,15993.0
2018-08-01 14:00:00,156.74,156.85,156.66,156.75,13103.0,133.0742,133.1676,133.0063,133.0827,13103.0
2018-08-01 14:05:00,156.75,156.8,156.68,156.74,18965.0,133.0827,133.1251,133.0233,133.0742,18965.0
2018-08-01 14:10:00,156.71,156.84,156.61,156.78,16917.0,133.0487,133.1591,132.9638,133.1082,16917.0
2018-08-01 14:15:00,156.8,157.02,156.79,157.0,16643.0,133.1251,133.3119,133.1166,133.2949,16643.0
2018-08-01 14:20:00,157.0,157.03,156.93,156.93,12975.0,133.2949,133.3204,133.2355,133.2355,12975.0
2018-08-01 14:25:00,156.94,156.95,156.85,156.85,12728.0,133.244,133.2525,133.1676,133.1676,12728.0
2018-08-01 14:30:00,156.86,156.89,156.82,156.83,10796.0,133.1761,133.2015,133.1421,133.1506,10796.0
2018-08-01 14:35:00,156.84,157.0,156.84,156.99,51254.0,133.1591,133.2949,133.1591,133.2864,51254.0
2018-08-01 14:40:00,157.0,157.04,156.93,157.02,65338.0,133.2949,133.3289,133.2355,133.3119,65338.0
2018-08-01 14:45:00,157.03,157.07,156.99,157.06,18687.0,133.3204,133.3544,133.2864,133.3459,18687.0
2018-08-01 14:50:00,157.07,157.22,156.99,157.09,39716.0,133.3544,133.4817,133.2864,133.3714,39716.0
2018-08-01 14:55:00,157.08,157.22,157.06,157.21,20457.0,133.3629,133.4817,133.3459,133.4732,20457.0
2018-08-01 15:00:00,157.2,157.2,156.98,156.99,24609.0,133.4647,133.4647,133.278,133.2864,24609.0
2018-08-01 15:05:00,156.98,157.08,156.98,157.07,14859.0,133.278,133.3629,133.278,133.3544,14859.0
2018-08-01 15:10:00,157.05,157.06,156.96,156.96,60426.0,133.3374,133.3459,133.261,133.261,60426.0
2018-08-01 15:15:00,156.97,157.0,156.89,156.96,22445.0,133.2695,133.2949,133.2015,133.261,22445.0
2018-08-01 15:20:00,156.95,157.0,156.91,156.94,32566.0,133.2525,133.2949,133.2185,133.244,32566.0
2018-08-01 15:25:00,156.94,156.97,156.91,156.96,13911.0,133.244,133.2695,133.2185,133.261,13911.0
2018-08-01 15:30:00,156.97,157.14,156.9,157.0,41520.0,133.2695,133.4138,133.21,133.2949,41520.0
2018-08-01 15:35:00,157.01,157.06,156.9,156.9,52892.0,133.3034,133.3459,133.21,133.21,52892.0
2018-08-01 15:40:00,156.91,156.94,156.84,156.94,51114.0,133.2185,133.244,133.1591,133.244,51114.0
2018-08-01 15:45:00,156.94,157.02,156.93,156.99,62968.0,133.244,133.3119,133.2355,133.2864,62968.0
2018-08-01 15:50:00,156.99,157.03,156.93,156.99,67287.0,133.2864,133.3204,133.2355,133.2864,67287.0
2018-08-01 15:55:00,156.99,157.12,156.88,156.98,139343.0,133.2864,133.3968,133.1931,133.278,139343.0
2018-08-02 09:30:00,156.65,156.93,156.41,156.87,49821.0,132.9978,133.2355,132.794,133.1846,49821.0
2018-08-02 09:35:00,156.92,156.92,156.06,156.14,34472.0,133.227,133.227,132.4969,132.5648,34472.0
2018-08-02 09:40:00,156.16,156.36,155.9,155.9,32747.0,132.5818,132.7516,132.361,132.361,32747.0
2018-08-02 09:45:00,155.98,156.19,155.89,155.96,20305.0,132.4289,132.6072,132.3525,132.412,20305.0
2018-08-02 09:50:00,155.97,156.56,155.96,156.47,34468.0,132.4205,132.9214,132.412,132.845,34468.0
2018-08-02 09:55:00,156.48,156.7,156.31,156.68,17817.0,132.8535,133.0402,132.7091,133.0233,17817.0
2018-08-02 10:00:00,156.71,156.83,156.51,156.55,25020.0,133.0487,133.1506,132.8789,132.9129,25020.0
2018-08-02 10:05:00,156.54,156.78,155.93,155.93,104740.0,132.9044,133.1082,132.3865,132.3865,104740.0
2018-08-02 10:10:00,155.94,156.35,154.56,154.65,527605.0,132.395,132.7431,131.2233,131.2998,527605.0
2018-08-02 10:15:00,154.65,155.05,154.06,154.68,304046.0,131.2998,131.6394,130.7988,131.3252,304046.0
2018-08-02 10:20:00,154.76,155.33,154.5,154.82,165943.0,131.3932,131.8771,131.1724,131.4441,165943.0
2018-08-02 10:25:00,154.84,154.93,154.19,154.19,179297.0,131.4611,131.5375,130.9092,130.9092,179297.0
2018-08-02 10:30:00,154.25,154.25,153.13,153.48,304765.0,130.9602,130.9602,130.0093,130.3064,304765.0
2018-08-02 10:35:00,153.49,154.61,153.48,154.46,273253.0,130.3149,131.2658,130.3064,131.1384,273253.0
2018-08-02 10:40:00,154.44,154.55,154.05,154.08,73713.0,131.1215,131.2149,130.7904,130.8158,73713.0
2018-08-02 10:45:00,154.08,154.12,153.76,153.8,64253.0,130.8158,130.8498,130.5441,130.5781,64253.0
2018-08-02 10:50:00,153.8,153.8,153.41,153.44,69911.0,130.5781,130.5781,130.247,130.2725,69911.0
2018-08-02 10:55:00,153.43,153.96,153.41,153.96,47202.0,130.264,130.7139,130.247,130.7139,47202.0
2018-08-02 11:00:00,153.96,153.99,153.69,153.72,58641.0,130.7139,130.7394,130.4847,130.5102,58641.0
2018-08-02 11:05:00,153.72,153.73,153.47,153.56,53734.0,130.5102,130.5187,130.2979,130.3743,53734.0
2018-08-02 11:10:00,153.56,153.6,153.19,153.3,102798.0,130.3743,130.4083,130.0602,130.1536,102798.0
2018-08-02 11:15:00,153.31,153.73,153.21,153.38,57710.0,130.1621,130.5187,130.0772,130.2215,57710.0
2018-08-02 11:20:00,153.4,153.94,153.37,153.82,40139.0,130.2385,130.697,130.213,130.5951,40139.0
2018-08-02 11:25:00,153.8,153.8,153.59,153.73,52941.0,130.5781,130.5781,130.3998,130.5187,52941.0
2018-08-02 11:30:00,153.72,153.94,153.66,153.93,62018.0,130.5102,130.697,130.4592,130.6885,62018.0
2018-08-02 11:35:00,153.95,154.04,153.75,153.9,48928.0,130.7055,130.7819,130.5356,130.663,48928.0
2018-08-02 11:40:00,153.91,153.93,153.73,153.73,36134.0,130.6715,130.6885,130.5187,130.5187,36134.0
2018-08-02 11:45:00,153.73,153.8,153.63,153.64,28571.0,130.5187,130.5781,130.4338,130.4423,28571.0
2018-08-02 11:50:00,153.62,153.73,153.55,153.69,27081.0,130.4253,130.5187,130.3658,130.4847,27081.0
2018-08-02 11:55:00,153.68,154.16,153.66,154.15,50651.0,130.4762,130.8837,130.4592,130.8753,50651.0
2018-08-02 12:00:00,154.15,154.18,153.89,153.91,64162.0,130.8753,130.9007,130.6545,130.6715,64162.0
2018-08-02 12:05:00,153.92,154.38,153.91,154.38,60007.0,130.68,131.0705,130.6715,131.0705,60007.0
2018-08-02 12:10:00,154.38,154.38,154.11,154.16,32585.0,131.0705,131.0705,130.8413,130.8837,32585.0
2018-08-02 12:15:00,154.16,154.37,154.16,154.34,31081.0,130.8837,131.062,130.8837,131.0366,31081.0
2018-08-02 12:20:00,154.34,154.44,154.31,154.39,25155.0,131.0366,131.1215,131.0111,131.079,25155.0
2018-08-02 12:25:00,154.39,154.39,154.16,154.26,55945.0,131.079,131.079,130.8837,130.9686,55945.0
2018-08-02 12:30:00,154.28,154.3,154.13,154.23,25503.0,130.9856,131.0026,130.8583,130.9432,25503.0
2018-08-02 12:35:00,154.24,154.29,154.07,154.08,25161.0,130.9517,130.9941,130.8073,130.8158,25161.0
2018-08-02 12:40:00,154.11,154.11,153.93,153.99,28423.0,130.8413,130.8413,130.6885,130.7394,28423.0
2018-08-02 12:45:00,153.99,154.07,153.85,154.0,35595.0,130.7394,130.8073,130.6206,130.7479,35595.0
2018-08-02 12:50:00,154.0,154.11,153.96,154.08,54801.0,130.7479,130.8413,130.7139,130.8158,54801.0
2018-08-02 12:55:00,154.09,154.1,153.9,153.91,22502.0,130.8243,130.8328,130.663,130.6715,22502.0
2018-08-02 13:00:00,153.91,153.95,153.9,153.93,21996.0,130.6715,130.7055,130.663,130.6885,21996.0
2018-08-02 13:05:00,153.93,153.93,153.86,153.93,18101.0,130.6885,130.6885,130.629,130.6885,18101.0
2018-08-02 13:10:00,153.94,153.96,153.9,153.92,21617.0,130.697,130.7139,130.663,130.68,21617.0
2018-08-02 13:15:00,153.92,153.94,153.87,153.89,19553.0,130.68,130.697,130.6375,130.6545,19553.0
2018-08-02 13:20:00,153.88,153.92,153.86,153.87,17110.0,130.646,130.68,130.629,130.6375,17110.0
2018-08-02 13:25:00,153.89,154.05,153.88,154.0,46475.0,130.6545,130.7904,130.646,130.7479,46475.0
2018-08-02 13:30:00,154.0,154.07,153.96,154.0,41144.0,130.7479,130.8073,130.7139,130.7479,41144.0
2018-08-02 13:35:00,154.0,154.17,154.0,154.17,67746.0,130.7479,130.8922,130.7479,130.8922,67746.0
2018-08-02 13:40:00,154.17,154.29,154.14,154.27,62736.0,130.8922,130.9941,130.8668,130.9771,62736.0
2018-08-02 13:45:00,154.27,154.38,154.26,154.37,28460.0,130.9771,131.0705,130.9686,131.062,28460.0
2018-08-02 13:50:00,154.38,154.47,154.37,154.42,38541.0,131.0705,131.1469,131.062,131.1045,38541.0
2018-08-02 13:55:00,154.42,154.45,154.38,154.4,36841.0,131.1045,131.13,131.0705,131.0875,36841.0
2018-08-02 14:00:00,154.4,154.62,154.27,154.62,76850.0,131.0875,131.2743,130.9771,131.2743,76850.0
2018-08-02 14:05:00,154.62,154.69,154.6,154.68,67311.0,131.2743,131.3337,131.2573,131.3252,67311.0
2018-08-02 14:10:00,154.68,154.73,154.49,154.53,36231.0,131.3252,131.3677,131.1639,131.1979,36231.0
2018-08-02 14:15:00,154.53,154.63,154.48,154.48,16443.0,131.1979,131.2828,131.1554,131.1554,16443.0
2018-08-02 14:20:00,154.47,154.54,154.43,154.54,17055.0,131.1469,131.2064,131.113,131.2064,17055.0
2018-08-02 14:25:00,154.53,154.56,154.42,154.44,27975.0,131.1979,131.2233,131.1045,131.1215,27975.0
2018-08-02 14:30:00,154.44,154.48,154.38,154.39,18276.0,131.1215,131.1554,131.0705,131.079,18276.0
2018-08-02 14:35:00,154.4,154.48,154.39,154.47,11124.0,131.0875,131.1554,131.079,131.1469,11124.0
2018-08-02 14:40:00,154.48,154.53,154.43,154.44,22975.0,131.1554,131.1979,131.113,131.1215,22975.0
2018-08-02 14:45:00,154.44,154.45,154.34,154.34,15236.0,131.1215,131.13,131.0366,131.0366,15236.0
2018-08-02 14:50:00,154.36,154.36,154.3,154.3,17297.0,131.0535,131.0535,131.0026,131.0026,17297.0
2018-08-02 14:55:00,154.3,154.43,154.25,154.43,54662.0,131.0026,131.113,130.9602,131.113,54662.0
2018-08-02 15:00:00,154.41,154.62,154.41,154.58,43287.0,131.096,131.2743,131.096,131.2403,43287.0
2018-08-02 15:05:00,154.6,154.72,154.6,154.71,65614.0,131.2573,131.3592,131.2573,131.3507,65614.0
2018-08-02 15:10:00,154.71,154.82,154.7,154.8,25444.0,131.3507,131.4441,131.3422,131.4271,25444.0
2018-08-02 15:15:00,154.81,154.91,154.78,154.9,39737.0,131.4356,131.5205,131.4101,131.512,39737.0
2018-08-02 15:20:00,154.9,155.07,154.88,155.07,50737.0,131.512,131.6563,131.495,131.6563,50737.0
2018-08-02 15:25:00,155.05,155.14,155.0,155.12,51350.0,131.6394,131.7158,131.5969,131.6988,51350.0
2018-08-02 15:30:00,155.12,155.2,155.05,155.2,50619.0,131.6988,131.7667,131.6394,131.7667,50619.0
2018-08-02 15:35:00,155.2,155.22,155.08,155.14,30250.0,131.7667,131.7837,131.6648,131.7158,30250.0
2018-08-02 15:40:00,155.15,155.23,155.11,155.23,36634.0,131.7243,131.7922,131.6903,131.7922,36634.0
2018-08-02 15:45:00,155.21,155.38,155.18,155.37,87467.0,131.7752,131.9195,131.7497,131.911,87467.0
2018-08-02 15:50:00,155.37,155.39,155.25,155.38,145422.0,131.911,131.928,131.8092,131.9195,145422.0
2018-08-02 15:55:00,155.38,155.48,155.32,155.38,226810.0,131.9195,132.0044,131.8686,131.9195,226810.0
2018-08-03 09:30:00,155.7,156.97,155.59,156.84,112621.0,132.1912,133.2695,132.0978,133.1591,112621.0
2018-08-03 09:35:00,156.84,156.86,156.15,156.2,49293.0,133.1591,133.1761,132.5733,132.6157,49293.0
2018-08-03 09:40:00,156.21,156.48,155.98,156.46,88178.0,132.6242,132.8535,132.4289,132.8365,88178.0
2018-08-03 09:45:00,156.44,156.69,156.37,156.56,62330.0,132.8195,133.0317,132.7601,132.9214,62330.0
2018-08-03 09:50:00,156.52,156.67,156.4,156.56,33646.0,132.8874,133.0148,132.7855,132.9214,33646.0
2018-08-03 09:55:00,156.56,156.64,156.28,156.3,76893.0,132.9214,132.9893,132.6837,132.7006,76893.0
2018-08-03 10:00:00,156.26,156.26,155.88,156.18,106288.0,132.6667,132.6667,132.344,132.5987,106288.0
2018-08-03 10:05:00,156.18,156.19,154.4,154.71,224608.0,132.5987,132.6072,131.0875,131.3507,224608.0
2018-08-03 10:10:00,154.71,154.88,154.29,154.38,92359.0,131.3507,131.495,130.9941,131.0705,92359.0
2018-08-03 10:15:00,154.39,155.49,154.34,155.44,69734.0,131.079,132.0129,131.0366,131.9705,69734.0
2018-08-03 10:20:00,155.38,155.77,155.26,155.4,54403.0,131.9195,132.2507,131.8177,131.9365,54403.0
2018-08-03 10:25:00,155.39,155.43,155.26,155.34,35322.0,131.928,131.962,131.8177,131.8856,35322.0
2018-08-03 10:30:00,155.35,155.5,155.32,155.41,40796.0,131.8941,132.0214,131.8686,131.945,40796.0
2018-08-03 10:35:00,155.42,155.53,155.33,155.37,33413.0,131.9535,132.0469,131.8771,131.911,33413.0
2018-08-03 10:40:00,155.38,155.81,155.38,155.75,57455.0,131.9195,132.2846,131.9195,132.2337,57455.0
2018-08-03 10:45:00,155.75,156.13,155.73,156.03,30257.0,132.2337,132.5563,132.2167,132.4714,30257.0
2018-08-03 10:50:00,156.04,156.1,155.97,156.0,56326.0,132.4799,132.5308,132.4205,132.4459,56326.0
2018-08-03 10:55:00,155.98,156.06,155.86,155.94,22112.0,132.4289,132.4969,132.3271,132.395,22112.0
2018-08-03 11:00:00,155.94,155.95,155.71,155.72,28556.0,132.395,132.4035,132.1997,132.2082,28556.0
2018-08-03 11:05:00,155.71,155.75,155.61,155.64,15584.0,132.1997,132.2337,132.1148,132.1403,15584.0
2018-08-03 11:10:00,155.66,155.74,155.61,155.68,15862.0,132.1573,132.2252,132.1148,132.1742,15862.0
2018-08-03 11:15:00,155.71,155.71,155.53,155.65,18750.0,132.1997,132.1997,132.0469,132.1488,18750.0
2018-08-03 11:20:00,155.66,155.85,155.66,155.85,15182.0,132.1573,132.3186,132.1573,132.3186,15182.0
2018-08-03 11:25:00,155.84,156.14,155.81,156.13,17518.0,132.3101,132.5648,132.2846,132.5563,17518.0
2018-08-03 11:30:00,156.13,156.36,156.13,156.26,34266.0,132.5563,132.7516,132.5563,132.6667,34266.0
2018-08-03 11:35:00,156.25,156.33,156.14,156.33,22553.0,132.6582,132.7261,132.5648,132.7261,22553.0
2018-08-03 11:40:00,156.32,156.41,156.32,156.39,20759.0,132.7176,132.794,132.7176,132.777,20759.0
2018-08-03 11:45:00,156.4,156.4,156.29,156.33,15375.0,132.7855,132.7855,132.6921,132.7261,15375.0
2018-08-03 11:50:00,156.32,156.34,156.19,156.19,14129.0,132.7176,132.7346,132.6072,132.6072,14129.0
2018-08-03 11:55:00,156.17,156.22,155.46,156.11,41892.0,132.5903,132.6327,131.9875,132.5393,41892.0
2018-08-03 12:00:00,156.1,156.14,156.0,156.03,19838.0,132.5308,132.5648,132.4459,132.4714,19838.0
2018-08-03 12:05:00,156.02,156.1,155.98,156.07,13708.0,132.4629,132.5308,132.4289,132.5054,13708.0
2018-08-03 12:10:00,156.08,156.12,156.03,156.05,9659.0,132.5138,132.5478,132.4714,132.4884,9659.0
2018-08-03 12:15:00,156.04,156.16,156.04,156.09,10458.0,132.4799,132.5818,132.4799,132.5223,10458.0
2018-08-03 12:20:00,156.1,156.2,156.1,156.19,18805.0,132.5308,132.6157,132.5308,132.6072,18805.0
2018-08-03 12:25:00,156.17,156.38,156.16,156.38,21353.0,132.5903,132.7686,132.5818,132.7686,21353.0
2018-08-03 12:30:00,156.38,156.42,156.25,156.26,18605.0,132.7686,132.8025,132.6582,132.6667,18605.0
2018-08-03 12:35:00,156.26,156.35,156.25,156.35,11152.0,132.6667,132.7431,132.6582,132.7431,11152.0
2018-08-03 12:40:00,156.35,156.43,156.35,156.42,14500.0,132.7431,132.811,132.7431,132.8025,14500.0
2018-08-03 12:45:00,156.4,156.48,156.38,156.47,10086.0,132.7855,132.8535,132.7686,132.845,10086.0
2018-08-03 12:50:00,156.46,156.53,156.45,156.49,34012.0,132.8365,132.8959,132.828,132.8619,34012.0
2018-08-03 12:55:00,156.46,156.53,156.41,156.53,20935.0,132.8365,132.8959,132.794,132.8959,20935.0
2018-08-03 13:00:00,156.52,156.55,156.51,156.54,9905.0,132.8874,132.9129,132.8789,132.9044,9905.0
2018-08-03 13:05:00,156.55,156.55,156.44,156.47,21653.0,132.9129,132.9129,132.8195,132.845,21653.0
2018-08-03 13:10:00,156.47,156.48,156.35,156.37,16085.0,132.845,132.8535,132.7431,132.7601,16085.0
2018-08-03 13:15:00,156.37,156.37,156.26,156.29,10909.0,132.7601,132.7601,132.6667,132.6921,10909.0
2018-08-03 13:20:00,156.3,156.43,156.29,156.38,16267.0,132.7006,132.811,132.6921,132.7686,16267.0
2018-08-03 13:25:00,156.4,156.48,156.38,156.44,24640.0,132.7855,132.8535,132.7686,132.8195,24640.0
2018-08-03 13:30:00,156.44,156.46,156.38,156.44,19468.0,132.8195,132.8365,132.7686,132.8195,19468.0
2018-08-03 13:35:00,156.45,156.5,156.33,156.35,35691.0,132.828,132.8704,132.7261,132.7431,35691.0
2018-08-03 13:40:00,156.36,156.36,156.18,156.19,19268.0,132.7516,132.7516,132.5987,132.6072,19268.0
2018-08-03 13:45:00,156.18,156.2,156.12,156.14,9754.0,132.5987,132.6157,132.5478,132.5648,9754.0
2018-08-03 13:50:00,156.15,156.17,156.11,156.16,12407.0,132.5733,132.5903,132.5393,132.5818,12407.0
2018-08-03 13:55:00,156.16,156.27,156.12,156.19,48632.0,132.5818,132.6752,132.5478,132.6072,48632.0
2018-08-03 14:00:00,156.18,156.27,156.15,156.19,58635.0,132.5987,132.6752,132.5733,132.6072,58635.0
2018-08-03 14:05:00,156.18,156.18,156.09,156.12,13581.0,132.5987,132.5987,132.5223,132.5478,13581.0
2018-08-03 14:10:00,156.11,156.18,156.03,156.13,18723.0,132.5393,132.5987,132.4714,132.5563,18723.0
2018-08-03 14:15:00,156.12,156.19,156.09,156.1,14673.0,132.5478,132.6072,132.5223,132.5308,14673.0
2018-08-03 14:20:00,156.1,156.17,156.05,156.07,31535.0,132.5308,132.5903,132.4884,132.5054,31535.0
2018-08-03 14:25:00,156.09,156.19,156.06,156.07,23351.0,132.5223,132.6072,132.4969,132.5054,23351.0
2018-08-03 14:30:00,156.08,156.15,155.96,155.96,26081.0,132.5138,132.5733,132.412,132.412,26081.0
2018-08-03 14:35:00,155.98,156.05,155.89,156.02,43730.0,132.4289,132.4884,132.3525,132.4629,43730.0
2018-08-03 14:40:00,156.02,156.03,155.96,155.96,27611.0,132.4629,132.4714,132.412,132.412,27611.0
2018-08-03 14:45:00,155.95,156.02,155.95,155.96,39256.0,132.4035,132.4629,132.4035,132.412,39256.0
2018-08-03 14:50:00,155.97,156.05,155.96,155.98,20339.0,132.4205,132.4884,132.412,132.4289,20339.0
2018-08-03 14:55:00,155.99,156.01,155.92,155.95,16733.0,132.4374,132.4544,132.378,132.4035,16733.0
2018-08-03 15:00:00,155.96,155.97,155.9,155.92,15312.0,132.412,132.4205,132.361,132.378,15312.0
2018-08-03 15:05:00,155.93,155.96,155.9,155.95,21036.0,132.3865,132.412,132.361,132.4035,21036.0
2018-08-03 15:10:00,155.95,156.01,155.94,156.01,19532.0,132.4035,132.4544,132.395,132.4544,19532.0
2018-08-03 15:15:00,156.01,156.12,156.0,156.11,20491.0,132.4544,132.5478,132.4459,132.5393,20491.0
2018-08-03 15:20:00,156.11,156.23,156.11,156.23,34888.0,132.5393,132.6412,132.5393,132.6412,34888.0
2018-08-03 15:25:00,156.22,156.24,156.13,156.14,16505.0,132.6327,132.6497,132.5563,132.5648,16505.0
2018-08-03 15:30:00,156.14,156.21,156.12,156.2,23771.0,132.5648,132.6242,132.5478,132.6157,23771.0
2018-08-03 15:35:00,156.2,156.22,156.08,156.13,35987.0,132.6157,132.6327,132.5138,132.5563,35987.0
2018-08-03 15:40:00,156.13,156.25,156.12,156.24,45596.0,132.5563,132.6582,132.5478,132.6497,45596.0
2018-08-03 15:45:00,156.24,156.34,156.21,156.29,81160.0,132.6497,132.7346,132.6242,132.6921,81160.0
2018-08-03 15:50:00,156.29,156.33,156.22,156.27,86636.0,132.6921,132.7261,132.6327,132.6752,86636.0
2018-08-03 15:55:00,156.28,156.28,156.12,156.19,130611.0,132.6837,132.6837,132.5478,132.6072,130611.0
2018-08-06 09:30:00,156.03,156.1,155.57,155.64,57469.0,132.4714,132.5308,132.0809,132.1403,57469.0
2018-08-06 09:35:00,155.69,156.18,155.46,156.17,29626.0,132.1827,132.5987,131.9875,132.5903,29626.0
2018-08-06 09:40:00,156.12,156.27,155.97,156.03,111346.0,132.5478,132.6752,132.4205,132.4714,111346.0
2018-08-06 09:45:00,156.01,156.15,155.84,155.99,33163.0,132.4544,132.5733,132.3101,132.4374,33163.0
2018-08-06 09:50:00,156.04,156.55,156.03,156.48,23922.0,132.4799,132.9129,132.4714,132.8535,23922.0
2018-08-06 09:55:00,156.53,156.53,156.26,156.39,17451.0,132.8959,132.8959,132.6667,132.777,17451.0
2018-08-06 10:00:00,156.42,156.42,156.11,156.15,26475.0,132.8025,132.8025,132.5393,132.5733,26475.0
2018-08-06 10:05:00,156.18,156.43,156.14,156.31,23553.0,132.5987,132.811,132.5648,132.7091,23553.0
2018-08-06 10:10:00,156.33,156.55,156.29,156.4,36271.0,132.7261,132.9129,132.6921,132.7855,36271.0
2018-08-06 10:15:00,156.39,156.57,156.27,156.5,53531.0,132.777,132.9299,132.6752,132.8704,53531.0
2018-08-06 10:20:00,156.48,156.62,156.43,156.55,38039.0,132.8535,132.9723,132.811,132.9129,38039.0
2018-08-06 10:25:00,156.57,156.57,156.38,156.53,22299.0,132.9299,132.9299,132.7686,132.8959,22299.0
2018-08-06 10:30:00,156.55,156.66,156.44,156.5,23476.0,132.9129,133.0063,132.8195,132.8704,23476.0
2018-08-06 10:35:00,156.49,156.53,156.29,156.3,13054.0,132.8619,132.8959,132.6921,132.7006,13054.0
2018-08-06 10:40:00,156.33,156.39,156.24,156.25,19044.0,132.7261,132.777,132.6497,132.6582,19044.0
2018-08-06 10:45:00,156.26,156.39,156.26,156.33,16488.0,132.6667,132.777,132.6667,132.7261,16488.0
2018-08-06 10:50:00,156.33,156.44,156.25,156.26,15039.0,132.7261,132.8195,132.6582,132.6667,15039.0
2018-08-06 10:55:00,156.28,156.35,156.22,156.28,22289.0,132.6837,132.7431,132.6327,132.6837,22289.0
2018-08-06 11:00:00,156.29,156.77,156.27,156.71,32114.0,132.6921,133.0997,132.6752,133.0487,32114.0
2018-08-06 11:05:00,156.71,156.84,156.66,156.74,27284.0,133.0487,133.1591,133.0063,133.0742,27284.0
2018-08-06 11:10:00,156.74,156.86,156.72,156.78,18812.0,133.0742,133.1761,133.0572,133.1082,18812.0
2018-08-06 11:15:00,156.72,156.76,156.6,156.61,15263.0,133.0572,133.0912,132.9553,132.9638,15263.0
2018-08-06 11:20:00,156.63,156.72,156.58,156.72,15962.0,132.9808,133.0572,132.9384,133.0572,15962.0
2018-08-06 11:25:00,156.7,156.87,156.68,156.83,20760.0,133.0402,133.1846,133.0233,133.1506,20760.0
2018-08-06 11:30:00,156.82,156.95,156.81,156.91,18319.0,133.1421,133.2525,133.1336,133.2185,18319.0
2018-08-06 11:35:00,156.91,156.93,156.77,156.86,17745.0,133.2185,133.2355,133.0997,133.1761,17745.0
2018-08-06 11:40:00,156.84,157.07,156.84,157.05,38370.0,133.1591,133.3544,133.1591,133.3374,38370.0
2018-08-06 11:45:00,157.01,157.12,156.98,157.08,23921.0,133.3034,133.3968,133.278,133.3629,23921.0
2018-08-06 11:50:00,157.09,157.1,157.0,157.06,21964.0,133.3714,133.3798,133.2949,133.3459,21964.0
2018-08-06 11:55:00,157.06,157.11,157.01,157.11,45119.0,133.3459,133.3883,133.3034,133.3883,45119.0
2018-08-06 12:00:00,157.1,157.12,156.96,156.99,14695.0,133.3798,133.3968,133.261,133.2864,14695.0
2018-08-06 12:05:00,156.98,157.07,156.96,157.05,15465.0,133.278,133.3544,133.261,133.3374,15465.0
2018-08-06 12:10:00,157.05,157.19,156.99,157.19,15821.0,133.3374,133.4563,133.2864,133.4563,15821.0
2018-08-06 12:15:00,157.18,157.25,157.17,157.2,16966.0,133.4478,133.5072,133.4393,133.4647,16966.0
2018-08-06 12:20:00,157.21,157.27,157.19,157.24,15015.0,133.4732,133.5242,133.4563,133.4987,15015.0
2018-08-06 12:25:00,157.25,157.27,157.17,157.2,11653.0,133.5072,133.5242,133.4393,133.4647,11653.0
2018-08-06 12:30:00,157.19,157.2,157.08,157.17,12381.0,133.4563,133.4647,133.3629,133.4393,12381.0
2018-08-06 12:35:00,157.18,157.19,157.1,157.19,9092.0,133.4478,133.4563,133.3798,133.4563,9092.0
2018-08-06 12:40:00,157.21,157.37,157.21,157.36,15058.0,133.4732,133.6091,133.4732,133.6006,15058.0
2018-08-06 12:45:00,157.36,157.4,157.34,157.39,10727.0,133.6006,133.6345,133.5836,133.6261,10727.0
2018-08-06 12:50:00,157.38,157.41,157.25,157.28,11529.0,133.6176,133.643,133.5072,133.5327,11529.0
2018-08-06 12:55:00,157.28,157.29,157.2,157.22,19014.0,133.5327,133.5412,133.4647,133.4817,19014.0
2018-08-06 13:00:00,157.2,157.26,157.17,157.2,11067.0,133.4647,133.5157,133.4393,133.4647,11067.0
2018-08-06 13:05:00,157.18,157.23,157.18,157.19,8005.0,133.4478,133.4902,133.4478,133.4563,8005.0
2018-08-06 13:10:00,157.16,157.2,157.11,157.14,12559.0,133.4308,133.4647,133.3883,133.4138,12559.0
2018-08-06 13:15:00,157.14,157.19,157.11,157.15,12025.0,133.4138,133.4563,133.3883,133.4223,12025.0
2018-08-06 13:20:00,157.16,157.19,157.03,157.03,12378.0,133.4308,133.4563,133.3204,133.3204,12378.0
2018-08-06 13:25:00,157.03,157.09,157.0,157.07,12247.0,133.3204,133.3714,133.2949,133.3544,12247.0
2018-08-06 13:30:00,157.06,157.07,156.97,157.0,8973.0,133.3459,133.3544,133.2695,133.2949,8973.0
2018-08-06 13:35:00,157.0,157.01,156.95,156.98,8685.0,133.2949,133.3034,133.2525,133.278,8685.0
2018-08-06 13:40:00,156.99,156.99,156.88,156.89,9175.0,133.2864,133.2864,133.1931,133.2015,9175.0
2018-08-06 13:45:00,156.88,156.88,156.78,156.8,12648.0,133.1931,133.1931,133.1082,133.1251,12648.0
2018-08-06 13:50:00,156.8,156.82,156.79,156.79,9884.0,133.1251,133.1421,133.1166,133.1166,9884.0
2018-08-06 13:55:00,156.79,156.85,156.72,156.83,14822.0,133.1166,133.1676,133.0572,133.1506,14822.0
2018-08-06 14:00:00,156.8,156.82,156.72,156.74,18448.0,133.1251,133.1421,133.0572,133.0742,18448.0
2018-08-06 14:05:00,156.76,156.85,156.76,156.83,11700.0,133.0912,133.1676,133.0912,133.1506,11700.0
2018-08-06 14:10:00,156.83,156.92,156.82,156.92,25375.0,133.1506,133.227,133.1421,133.227,25375.0
2018-08-06 14:15:00,156.93,156.94,156.85,156.91,13321.0,133.2355,133.244,133.1676,133.2185,13321.0
2018-08-06 14:20:00,156.94,156.98,156.86,156.87,19169.0,133.244,133.278,133.1761,133.1846,19169.0
2018-08-06 14:25:00,156.9,156.93,156.87,156.9,11049.0,133.21,133.2355,133.1846,133.21,11049.0
2018-08-06 14:30:00,156.9,156.92,156.79,156.8,15179.0,133.21,133.227,133.1166,133.1251,15179.0
2018-08-06 14:35:00,156.78,156.82,156.74,156.79,22136.0,133.1082,133.1421,133.0742,133.1166,22136.0
2018-08-06 14:40:00,156.8,156.88,156.77,156.87,15184.0,133.1251,133.1931,133.0997,133.1846,15184.0
2018-08-06 14:45:00,156.87,156.94,156.86,156.92,15646.0,133.1846,133.244,133.1761,133.227,15646.0
2018-08-06 14:50:00,156.92,156.98,156.88,156.93,18873.0,133.227,133.278,133.1931,133.2355,18873.0
2018-08-06 14:55:00,156.93,156.94,156.86,156.89,14166.0,133.2355,133.244,133.1761,133.2015,14166.0
2018-08-06 15:00:00,156.87,156.87,156.76,156.82,13826.0,133.1846,133.1846,133.0912,133.1421,13826.0
2018-08-06 15:05:00,156.83,156.84,156.77,156.79,12012.0,133.1506,133.1591,133.0997,133.1166,12012.0
2018-08-06 15:10:00,156.79,156.8,156.75,156.79,77976.0,133.1166,133.1251,133.0827,133.1166,77976.0
2018-08-06 15:15:00,156.78,156.79,156.68,156.75,18818.0,133.1082,133.1166,133.0233,133.0827,18818.0
2018-08-06 15:20:00,156.75,156.76,156.61,156.63,13245.0,133.0827,133.0912,132.9638,132.9808,13245.0
2018-08-06 15:25:00,156.61,156.68,156.61,156.68,15966.0,132.9638,133.0233,132.9638,133.0233,15966.0
2018-08-06 15:30:00,156.68,156.73,156.66,156.7,28464.0,133.0233,133.0657,133.0063,133.0402,28464.0
2018-08-06 15:35:00,156.71,156.72,156.64,156.67,21016.0,133.0487,133.0572,132.9893,133.0148,21016.0
2018-08-06 15:40:00,156.65,156.73,156.65,156.7,28791.0,132.9978,133.0657,132.9978,133.0402,28791.0
2018-08-06 15:45:00,156.7,156.74,156.64,156.66,38725.0,133.0402,133.0742,132.9893,133.0063,38725.0
2018-08-06 15:50:00,156.66,156.68,156.61,156.63,48375.0,133.0063,133.0233,132.9638,132.9808,48375.0
2018-08-06 15:55:00,156.63,156.75,156.62,156.72,88441.0,132.9808,133.0827,132.9723,133.0572,88441.0
2018-08-07 09:30:00,156.91,157.2,156.76,156.96,66603.0,133.2185,133.4647,133.0912,133.261,66603.0
2018-08-07 09:35:00,157.0,157.01,156.47,156.93,23500.0,133.2949,133.3034,132.845,133.2355,23500.0
2018-08-07 09:40:00,156.88,156.9,156.3,156.35,16128.0,133.1931,133.21,132.7006,132.7431,16128.0
2018-08-07 09:45:00,156.3,156.44,156.3,156.44,20403.0,132.7006,132.8195,132.7006,132.8195,20403.0
2018-08-07 09:50:00,156.45,156.63,156.39,156.62,16614.0,132.828,132.9808,132.777,132.9723,16614.0
2018-08-07 09:55:00,156.63,156.87,156.52,156.86,5405.0,132.9808,133.1846,132.8874,133.1761,5405.0
2018-08-07 10:00:00,156.86,156.86,156.63,156.71,14172.0,133.1761,133.1761,132.9808,133.0487,14172.0
2018-08-07 10:05:00,156.68,156.73,156.56,156.56,10689.0,133.0233,133.0657,132.9214,132.9214,10689.0
2018-08-07 10:10:00,156.59,156.67,156.55,156.67,10809.0,132.9468,133.0148,132.9129,133.0148,10809.0
2018-08-07 10:15:00,156.65,156.7,156.57,156.57,9466.0,132.9978,133.0402,132.9299,132.9299,9466.0
2018-08-07 10:20:00,156.59,156.7,156.42,156.42,17745.0,132.9468,133.0402,132.8025,132.8025,17745.0
2018-08-07 10:25:00,156.43,156.63,156.36,156.52,24931.0,132.811,132.9808,132.7516,132.8874,24931.0
2018-08-07 10:30:00,156.53,156.74,156.5,156.74,12994.0,132.8959,133.0742,132.8704,133.0742,12994.0
2018-08-07 10:35:00,156.74,156.87,156.69,156.81,16162.0,133.0742,133.1846,133.0317,133.1336,16162.0
2018-08-07 10:40:00,156.79,156.85,156.67,156.73,13754.0,133.1166,133.1676,133.0148,133.0657,13754.0
2018-08-07 10:45:00,156.73,156.73,156.61,156.63,10582.0,133.0657,133.0657,132.9638,132.9808,10582.0
2018-08-07 10:50:00,156.61,156.62,156.52,156.61,13843.0,132.9638,132.9723,132.8874,132.9638,13843.0
2018-08-07 10:55:00,156.61,156.63,156.54,156.57,5456.0,132.9638,132.9808,132.9044,132.9299,5456.0
2018-08-07 11:00:00,156.56,156.76,156.54,156.72,13591.0,132.9214,133.0912,132.9044,133.0572,13591.0
2018-08-07 11:05:00,156.72,156.79,156.51,156.56,20110.0,133.0572,133.1166,132.8789,132.9214,20110.0
2018-08-07 11:10:00,156.56,156.56,156.41,156.44,22823.0,132.9214,132.9214,132.794,132.8195,22823.0
2018-08-07 11:15:00,156.43,156.43,156.11,156.15,24822.0,132.811,132.811,132.5393,132.5733,24822.0
2018-08-07 11:20:00,156.19,156.2,156.05,156.12,22219.0,132.6072,132.6157,132.4884,132.5478,22219.0
2018-08-07 11:25:00,156.12,156.13,156.02,156.03,18152.0,132.5478,132.5563,132.4629,132.4714,18152.0
2018-08-07 11:30:00,156.02,156.29,155.9,156.24,32191.0,132.4629,132.6921,132.361,132.6497,32191.0
2018-08-07 11:35:00,156.24,156.38,156.15,156.35,8906.0,132.6497,132.7686,132.5733,132.7431,8906.0
2018-08-07 11:40:00,156.36,156.41,156.31,156.41,8849.0,132.7516,132.794,132.7091,132.794,8849.0
2018-08-07 11:45:00,156.41,156.43,156.31,156.31,9857.0,132.794,132.811,132.7091,132.7091,9857.0
2018-08-07 11:50:00,156.3,156.33,156.26,156.33,11237.0,132.7006,132.7261,132.6667,132.7261,11237.0
2018-08-07 11:55:00,156.33,156.4,156.28,156.36,7505.0,132.7261,132.7855,132.6837,132.7516,7505.0
2018-08-07 12:00:00,156.33,156.5,156.32,156.46,9716.0,132.7261,132.8704,132.7176,132.8365,9716.0
2018-08-07 12:05:00,156.46,156.47,156.39,156.41,61849.0,132.8365,132.845,132.777,132.794,61849.0
2018-08-07 12:10:00,156.4,156.4,156.25,156.27,4964.0,132.7855,132.7855,132.6582,132.6752,4964.0
2018-08-07 12:15:00,156.27,156.27,156.19,156.2,7761.0,132.6752,132.6752,132.6072,132.6157,7761.0
2018-08-07 12:20:00,156.19,156.23,156.1,156.14,16587.0,132.6072,132.6412,132.5308,132.5648,16587.0
2018-08-07 12:25:00,156.14,156.16,156.08,156.1,12853.0,132.5648,132.5818,132.5138,132.5308,12853.0
2018-08-07 12:30:00,156.11,156.22,156.1,156.19,10752.0,132.5393,132.6327,132.5308,132.6072,10752.0
2018-08-07 12:35:00,156.19,156.23,156.18,156.23,8238.0,132.6072,132.6412,132.5987,132.6412,8238.0
2018-08-07 12:40:00,156.24,156.24,156.14,156.19,10370.0,132.6497,132.6497,132.5648,132.6072,10370.0
2018-08-07 12:45:00,156.2,156.33,156.18,156.32,8796.0,132.6157,132.7261,132.5987,132.7176,8796.0
2018-08-07 12:50:00,156.31,156.32,156.28,156.3,8791.0,132.7091,132.7176,132.6837,132.7006,8791.0
2018-08-07 12:55:00,156.3,156.34,156.3,156.32,6889.0,132.7006,132.7346,132.7006,132.7176,6889.0
2018-08-07 13:00:00,156.32,156.32,156.25,156.27,5789.0,132.7176,132.7176,132.6582,132.6752,5789.0
2018-08-07 13:05:00,156.26,156.26,156.11,156.14,12126.0,132.6667,132.6667,132.5393,132.5648,12126.0
2018-08-07 13:10:00,156.14,156.17,156.06,156.09,22128.0,132.5648,132.5903,132.4969,132.5223,22128.0
2018-08-07 13:15:00,156.11,156.14,156.09,156.09,9914.0,132.5393,132.5648,132.5223,132.5223,9914.0
2018-08-07 13:20:00,156.09,156.12,155.99,156.0,11390.0,132.5223,132.5478,132.4374,132.4459,11390.0
2018-08-07 13:25:00,156.01,156.09,155.99,156.09,13344.0,132.4544,132.5223,132.4374,132.5223,13344.0
2018-08-07 13:30:00,156.08,156.12,156.04,156.1,17819.0,132.5138,132.5478,132.4799,132.5308,17819.0
2018-08-07 13:35:00,156.12,156.12,156.06,156.09,11414.0,132.5478,132.5478,132.4969,132.5223,11414.0
2018-08-07 13:40:00,156.09,156.09,156.02,156.04,14037.0,132.5223,132.5223,132.4629,132.4799,14037.0
2018-08-07 13:45:00,156.03,156.1,156.01,156.08,14639.0,132.4714,132.5308,132.4544,132.5138,14639.0
2018-08-07 13:50:00,156.09,156.11,155.93,155.93,38831.0,132.5223,132.5393,132.3865,132.3865,38831.0
2018-08-07 13:55:00,155.96,155.96,155.91,155.92,14884.0,132.412,132.412,132.3695,132.378,14884.0
2018-08-07 14:00:00,155.93,155.98,155.84,155.98,13912.0,132.3865,132.4289,132.3101,132.4289,13912.0
2018-08-07 14:05:00,155.97,156.02,155.96,156.0,6562.0,132.4205,132.4629,132.412,132.4459,6562.0
2018-08-07 14:10:00,156.01,156.17,156.01,156.17,11546.0,132.4544,132.5903,132.4544,132.5903,11546.0
2018-08-07 14:15:00,156.16,156.21,156.15,156.18,8032.0,132.5818,132.6242,132.5733,132.5987,8032.0
2018-08-07 14:20:00,156.19,156.29,156.17,156.28,12403.0,132.6072,132.6921,132.5903,132.6837,12403.0
2018-08-07 14:25:00,156.26,156.32,156.26,156.31,7925.0,132.6667,132.7176,132.6667,132.7091,7925.0
2018-08-07 14:30:00,156.3,156.31,156.18,156.21,13133.0,132.7006,132.7091,132.5987,132.6242,13133.0
2018-08-07 14:35:00,156.2,156.24,156.18,156.23,8530.0,132.6157,132.6497,132.5987,132.6412,8530.0
2018-08-07 14:40:00,156.22,156.26,156.21,156.25,12979.0,132.6327,132.6667,132.6242,132.6582,12979.0
2018-08-07 14:45:00,156.25,156.34,156.24,156.32,6871.0,132.6582,132.7346,132.6497,132.7176,6871.0
2018-08-07 14:50:00,156.32,156.36,156.31,156.32,5912.0,132.7176,132.7516,132.7091,132.7176,5912.0
2018-08-07 14:55:00,156.31,156.33,156.25,156.28,8898.0,132.7091,132.7261,132.6582,132.6837,8898.0
2018-08-07 15:00:00,156.28,156.28,156.19,156.22,11299.0,132.6837,132.6837,132.6072,132.6327,11299.0
2018-08-07 15:05:00,156.22,156.33,156.22,156.31,12827.0,132.6327,132.7261,132.6327,132.7091,12827.0
2018-08-07 15:10:00,156.32,156.32,156.27,156.3,9262.0,132.7176,132.7176,132.6752,132.7006,9262.0
2018-08-07 15:15:00,156.28,156.31,156.21,156.24,14558.0,132.6837,132.7091,132.6242,132.6497,14558.0
2018-08-07 15:20:00,156.23,156.27,156.18,156.21,15866.0,132.6412,132.6752,132.5987,132.6242,15866.0
2018-08-07 15:25:00,156.21,156.31,156.2,156.3,12167.0,132.6242,132.7091,132.6157,132.7006,12167.0
2018-08-07 15:30:00,156.29,156.3,156.19,156.23,18148.0,132.6921,132.7006,132.6072,132.6412,18148.0
2018-08-07 15:35:00,156.23,156.25,156.15,156.23,32011.0,132.6412,132.6582,132.5733,132.6412,32011.0
2018-08-07 15:40:00,156.22,156.23,156.14,156.16,27855.0,132.6327,132.6412,132.5648,132.5818,27855.0
2018-08-07 15:45:00,156.14,156.16,156.06,156.08,29049.0,132.5648,132.5818,132.4969,132.5138,29049.0
2018-08-07 15:50:00,156.11,156.12,155.97,155.98,36556.0,132.5393,132.5478,132.4205,132.4289,36556.0
2018-08-07 15:55:00,155.99,156.12,155.99,156.05,87117.0,132.4374,132.5478,132.4374,132.4884,87117.0
2018-08-08 09:30:00,156.49,156.69,156.17,156.68,80243.0,132.8619,133.0317,132.5903,133.0233,80243.0
2018-08-08 09:35:00,156.68,156.97,156.65,156.96,24900.0,133.0233,133.2695,132.9978,133.261,24900.0
2018-08-08 09:40:00,156.96,157.05,156.79,156.88,105817.0,133.261,133.3374,133.1166,133.1931,105817.0
2018-08-08 09:45:00,156.85,156.97,156.67,156.67,33057.0,133.1676,133.2695,133.0148,133.0148,33057.0
2018-08-08 09:50:00,156.67,156.83,156.64,156.83,10868.0,133.0148,133.1506,132.9893,133.1506,10868.0
2018-08-08 09:55:00,156.78,156.84,156.66,156.67,9088.0,133.1082,133.1591,133.0063,133.0148,9088.0
2018-08-08 10:00:00,156.69,156.69,156.5,156.56,20457.0,133.0317,133.0317,132.8704,132.9214,20457.0
2018-08-08 10:05:00,156.59,156.83,156.59,156.83,18400.0,132.9468,133.1506,132.9468,133.1506,18400.0
2018-08-08 10:10:00,156.8,157.15,156.8,156.99,30744.0,133.1251,133.4223,133.1251,133.2864,30744.0
2018-08-08 10:15:00,156.96,157.19,156.93,157.16,46613.0,133.261,133.4563,133.2355,133.4308,46613.0
2018-08-08 10:20:00,157.13,157.24,157.03,157.24,31053.0,133.4053,133.4987,133.3204,133.4987,31053.0
2018-08-08 10:25:00,157.24,157.25,157.03,157.09,38089.0,133.4987,133.5072,133.3204,133.3714,38089.0
2018-08-08 10:30:00,157.1,157.23,157.1,157.22,21429.0,133.3798,133.4902,133.3798,133.4817,21429.0
2018-08-08 10:35:00,157.21,157.21,157.0,157.0,11437.0,133.4732,133.4732,133.2949,133.2949,11437.0
2018-08-08 10:40:00,157.0,157.3,156.99,157.3,15646.0,133.2949,133.5496,133.2864,133.5496,15646.0
2018-08-08 10:45:00,157.29,157.33,157.18,157.29,12832.0,133.5412,133.5751,133.4478,133.5412,12832.0
2018-08-08 10:50:00,157.26,157.29,157.2,157.27,15537.0,133.5157,133.5412,133.4647,133.5242,15537.0
2018-08-08 10:55:00,157.29,157.89,157.29,157.68,48615.0,133.5412,134.0506,133.5412,133.8723,48615.0
2018-08-08 11:00:00,157.66,157.68,157.49,157.56,15717.0,133.8553,133.8723,133.711,133.7704,15717.0
2018-08-08 11:05:00,157.55,157.63,157.5,157.51,14163.0,133.7619,133.8298,133.7194,133.7279,14163.0
2018-08-08 11:10:00,157.52,157.7,157.5,157.68,22087.0,133.7364,133.8892,133.7194,133.8723,22087.0
2018-08-08 11:15:00,157.67,157.69,157.57,157.66,15833.0,133.8638,133.8808,133.7789,133.8553,15833.0
2018-08-08 11:20:00,157.68,157.7,157.56,157.63,18395.0,133.8723,133.8892,133.7704,133.8298,18395.0
2018-08-08 11:25:00,157.64,157.92,157.61,157.87,19577.0,133.8383,134.076,133.8128,134.0336,19577.0
2018-08-08 11:30:00,157.88,158.0,157.79,157.94,22939.0,134.0421,134.144,133.9657,134.093,22939.0
2018-08-08 11:35:00,157.95,157.95,157.72,157.74,11850.0,134.1015,134.1015,133.9062,133.9232,11850.0
2018-08-08 11:40:00,157.75,157.86,157.74,157.84,50641.0,133.9317,134.0251,133.9232,134.0081,50641.0
2018-08-08 11:45:00,157.84,157.93,157.83,157.9,18566.0,134.0081,134.0845,133.9996,134.0591,18566.0
2018-08-08 11:50:00,157.89,157.92,157.76,157.76,19995.0,134.0506,134.076,133.9402,133.9402,19995.0
2018-08-08 11:55:00,157.79,157.95,157.79,157.87,16566.0,133.9657,134.1015,133.9657,134.0336,16566.0
2018-08-08 12:00:00,157.85,157.85,157.75,157.84,14842.0,134.0166,134.0166,133.9317,134.0081,14842.0
2018-08-08 12:05:00,157.86,157.89,157.82,157.82,12923.0,134.0251,134.0506,133.9911,133.9911,12923.0
2018-08-08 12:10:00,157.84,157.85,157.8,157.84,9002.0,134.0081,134.0166,133.9742,134.0081,9002.0
2018-08-08 12:15:00,157.84,157.89,157.84,157.84,9444.0,134.0081,134.0506,134.0081,134.0081,9444.0
2018-08-08 12:20:00,157.84,157.84,157.74,157.75,13837.0,134.0081,134.0081,133.9232,133.9317,13837.0
2018-08-08 12:25:00,157.75,157.77,157.74,157.76,7590.0,133.9317,133.9487,133.9232,133.9402,7590.0
2018-08-08 12:30:00,157.74,157.84,157.73,157.83,8677.0,133.9232,134.0081,133.9147,133.9996,8677.0
2018-08-08 12:35:00,157.84,157.84,157.79,157.79,12306.0,134.0081,134.0081,133.9657,133.9657,12306.0
2018-08-08 12:40:00,157.79,157.86,157.77,157.86,6163.0,133.9657,134.0251,133.9487,134.0251,6163.0
2018-08-08 12:45:00,157.88,158.03,157.88,157.98,27915.0,134.0421,134.1694,134.0421,134.127,27915.0
2018-08-08 12:50:00,157.96,158.08,157.9,158.08,11573.0,134.11,134.2119,134.0591,134.2119,11573.0
2018-08-08 12:55:00,158.08,158.08,157.92,157.98,4352.0,134.2119,134.2119,134.076,134.127,4352.0
2018-08-08 13:00:00,157.99,157.99,157.91,157.93,8945.0,134.1355,134.1355,134.0675,134.0845,8945.0
2018-08-08 13:05:00,157.94,157.99,157.88,157.89,13502.0,134.093,134.1355,134.0421,134.0506,13502.0
2018-08-08 13:10:00,157.88,157.9,157.82,157.84,12580.0,134.0421,134.0591,133.9911,134.0081,12580.0
2018-08-08 13:15:00,157.84,157.86,157.83,157.84,5535.0,134.0081,134.0251,133.9996,134.0081,5535.0
2018-08-08 13:20:00,157.84,157.87,157.84,157.85,2421.0,134.0081,134.0336,134.0081,134.0166,2421.0
2018-08-08 13:25:00,157.84,157.93,157.84,157.92,7802.0,134.0081,134.0845,134.0081,134.076,7802.0
2018-08-08 13:30:00,157.93,157.94,157.88,157.93,7050.0,134.0845,134.093,134.0421,134.0845,7050.0
2018-08-08 13:35:00,157.92,157.97,157.86,157.93,14490.0,134.076,134.1185,134.0251,134.0845,14490.0
2018-08-08 13:40:00,157.92,157.99,157.9,157.98,6802.0,134.076,134.1355,134.0591,134.127,6802.0
2018-08-08 13:45:00,157.97,158.2,157.97,158.13,18513.0,134.1185,134.3138,134.1185,134.2543,18513.0
2018-08-08 13:50:00,158.14,158.14,158.07,158.1,8164.0,134.2628,134.2628,134.2034,134.2289,8164.0
2018-08-08 13:55:00,158.08,158.19,158.05,158.19,10790.0,134.2119,134.3053,134.1864,134.3053,10790.0
2018-08-08 14:00:00,158.17,158.21,158.14,158.16,11363.0,134.2883,134.3222,134.2628,134.2798,11363.0
2018-08-08 14:05:00,158.17,158.24,158.15,158.21,11081.0,134.2883,134.3477,134.2713,134.3222,11081.0
2018-08-08 14:10:00,158.21,158.22,158.14,158.15,10824.0,134.3222,134.3307,134.2628,134.2713,10824.0
2018-08-08 14:15:00,158.15,158.15,158.05,158.06,10140.0,134.2713,134.2713,134.1864,134.1949,10140.0
2018-08-08 14:20:00,158.05,158.07,158.01,158.07,14537.0,134.1864,134.2034,134.1524,134.2034,14537.0
2018-08-08 14:25:00,158.07,158.11,157.99,158.09,24424.0,134.2034,134.2373,134.1355,134.2204,24424.0
2018-08-08 14:30:00,158.08,158.15,158.02,158.15,24449.0,134.2119,134.2713,134.1609,134.2713,24449.0
2018-08-08 14:35:00,158.14,158.16,158.05,158.16,13522.0,134.2628,134.2798,134.1864,134.2798,13522.0
2018-08-08 14:40:00,158.15,158.24,158.15,158.21,9717.0,134.2713,134.3477,134.2713,134.3222,9717.0
2018-08-08 14:45:00,158.22,158.38,158.22,158.29,18731.0,134.3307,134.4666,134.3307,134.3902,18731.0
2018-08-08 14:50:00,158.3,158.48,158.3,158.48,21103.0,134.3987,134.5515,134.3987,134.5515,21103.0
2018-08-08 14:55:00,158.46,158.5,158.37,158.43,15685.0,134.5345,134.5685,134.4581,134.509,15685.0
2018-08-08 15:00:00,158.46,158.59,158.45,158.58,33310.0,134.5345,134.6449,134.526,134.6364,33310.0
2018-08-08 15:05:00,158.58,158.58,158.47,158.49,13909.0,134.6364,134.6364,134.543,134.56,13909.0
2018-08-08 15:10:00,158.48,158.8,158.48,158.75,29390.0,134.5515,134.8232,134.5515,134.7807,29390.0
2018-08-08 15:15:00,158.76,158.78,158.67,158.72,35539.0,134.7892,134.8062,134.7128,134.7552,35539.0
2018-08-08 15:20:00,158.71,158.8,158.7,158.78,32540.0,134.7468,134.8232,134.7383,134.8062,32540.0
2018-08-08 15:25:00,158.79,158.8,158.7,158.76,27525.0,134.8147,134.8232,134.7383,134.7892,27525.0
2018-08-08 15:30:00,158.77,158.81,158.72,158.77,28156.0,134.7977,134.8317,134.7552,134.7977,28156.0
2018-08-08 15:35:00,158.78,158.8,158.48,158.56,36332.0,134.8062,134.8232,134.5515,134.6194,36332.0
2018-08-08 15:40:00,158.58,158.68,158.57,158.59,34771.0,134.6364,134.7213,134.6279,134.6449,34771.0
2018-08-08 15:45:00,158.59,158.74,158.58,158.74,50477.0,134.6449,134.7722,134.6364,134.7722,50477.0
2018-08-08 15:50:00,158.74,158.74,158.64,158.71,58858.0,134.7722,134.7722,134.6873,134.7468,58858.0
2018-08-08 15:55:00,158.71,158.93,158.63,158.9,277765.0,134.7468,134.9335,134.6788,134.9081,277765.0
2018-08-09 09:30:00,158.84,158.97,158.0,158.26,60591.0,134.8571,134.9675,134.144,134.3647,60591.0
2018-08-09 09:35:00,158.24,158.37,157.96,158.25,26299.0,134.3477,134.4581,134.11,134.3562,26299.0
2018-08-09 09:40:00,158.33,158.46,158.19,158.46,15218.0,134.4241,134.5345,134.3053,134.5345,15218.0
2018-08-09 09:45:00,158.43,158.49,158.21,158.27,24511.0,134.509,134.56,134.3222,134.3732,24511.0
2018-08-09 09:50:00,158.2,158.56,158.18,158.53,17644.0,134.3138,134.6194,134.2968,134.5939,17644.0
2018-08-09 09:55:00,158.53,158.56,158.23,158.26,20763.0,134.5939,134.6194,134.3392,134.3647,20763.0
2018-08-09 10:00:00,158.21,158.32,158.11,158.24,24321.0,134.3222,134.4156,134.2373,134.3477,24321.0
2018-08-09 10:05:00,158.25,158.42,158.24,158.38,45448.0,134.3562,134.5005,134.3477,134.4666,45448.0
2018-08-09 10:10:00,158.39,158.6,158.32,158.56,19175.0,134.4751,134.6534,134.4156,134.6194,19175.0
2018-08-09 10:15:00,158.57,158.64,158.46,158.47,9964.0,134.6279,134.6873,134.5345,134.543,9964.0
2018-08-09 10:20:00,158.48,158.7,158.47,158.68,16579.0,134.5515,134.7383,134.543,134.7213,16579.0
2018-08-09 10:25:00,158.69,158.75,158.6,158.72,19860.0,134.7298,134.7807,134.6534,134.7552,19860.0
2018-08-09 10:30:00,158.7,158.82,158.7,158.74,11226.0,134.7383,134.8401,134.7383,134.7722,11226.0
2018-08-09 10:35:00,158.74,158.82,158.71,158.8,12351.0,134.7722,134.8401,134.7468,134.8232,12351.0
2018-08-09 10:40:00,158.8,158.92,158.78,158.9,15653.0,134.8232,134.925,134.8062,134.9081,15653.0
2018-08-09 10:45:00,158.89,158.95,158.8,158.81,26128.0,134.8996,134.9505,134.8232,134.8317,26128.0
2018-08-09 10:50:00,158.8,159.1,158.78,159.09,26479.0,134.8232,135.0779,134.8062,135.0694,26479.0
2018-08-09 10:55:00,159.1,159.15,158.97,159.02,12378.0,135.0779,135.1203,134.9675,135.0099,12378.0
2018-08-09 11:00:00,159.04,159.17,159.04,159.15,17328.0,135.0269,135.1373,135.0269,135.1203,17328.0
2018-08-09 11:05:00,159.16,159.26,159.14,159.19,26078.0,135.1288,135.2137,135.1118,135.1543,26078.0
2018-08-09 11:10:00,159.16,159.22,159.01,159.21,11045.0,135.1288,135.1797,135.0015,135.1713,11045.0
2018-08-09 11:15:00,159.24,159.35,159.22,159.26,12622.0,135.1967,135.2901,135.1797,135.2137,12622.0
2018-08-09 11:20:00,159.25,159.42,159.23,159.42,18567.0,135.2052,135.3496,135.1882,135.3496,18567.0
2018-08-09 11:25:00,159.36,159.42,159.22,159.37,27413.0,135.2986,135.3496,135.1797,135.3071,27413.0
2018-08-09 11:30:00,159.39,159.43,159.25,159.41,25215.0,135.3241,135.358,135.2052,135.3411,25215.0
2018-08-09 11:35:00,159.44,159.56,159.4,159.55,22224.0,135.3665,135.4684,135.3326,135.4599,22224.0
2018-08-09 11:40:00,159.56,159.61,159.33,159.34,26182.0,135.4684,135.5109,135.2731,135.2816,26182.0
2018-08-09 11:45:00,159.34,159.38,159.2,159.31,20792.0,135.2816,135.3156,135.1628,135.2562,20792.0
2018-08-09 11:50:00,159.28,159.38,159.18,159.27,31775.0,135.2307,135.3156,135.1458,135.2222,31775.0
2018-08-09 11:55:00,159.25,159.31,159.14,159.14,31215.0,135.2052,135.2562,135.1118,135.1118,31215.0
2018-08-09 12:00:00,159.14,159.31,159.14,159.31,11451.0,135.1118,135.2562,135.1118,135.2562,11451.0
2018-08-09 12:05:00,159.3,159.3,159.2,159.25,21171.0,135.2477,135.2477,135.1628,135.2052,21171.0
2018-08-09 12:10:00,159.24,159.28,159.2,159.23,16038.0,135.1967,135.2307,135.1628,135.1882,16038.0
2018-08-09 12:15:00,159.24,159.28,159.18,159.25,25969.0,135.1967,135.2307,135.1458,135.2052,25969.0
2018-08-09 12:20:00,159.27,159.29,159.22,159.29,19378.0,135.2222,135.2392,135.1797,135.2392,19378.0
2018-08-09 12:25:00,159.27,159.31,159.16,159.16,41306.0,135.2222,135.2562,135.1288,135.1288,41306.0
2018-08-09 12:30:00,159.16,159.17,159.08,159.11,23344.0,135.1288,135.1373,135.0609,135.0864,23344.0
2018-08-09 12:35:00,159.11,159.26,159.11,159.19,17797.0,135.0864,135.2137,135.0864,135.1543,17797.0
2018-08-09 12:40:00,159.18,159.29,159.17,159.2,23614.0,135.1458,135.2392,135.1373,135.1628,23614.0
2018-08-09 12:45:00,159.21,159.24,159.12,159.16,10880.0,135.1713,135.1967,135.0948,135.1288,10880.0
2018-08-09 12:50:00,159.14,159.2,159.13,159.13,9382.0,135.1118,135.1628,135.1033,135.1033,9382.0
2018-08-09 12:55:00,159.1,159.19,159.09,159.12,10093.0,135.0779,135.1543,135.0694,135.0948,10093.0
2018-08-09 13:00:00,159.12,159.12,159.03,159.03,28136.0,135.0948,135.0948,135.0184,135.0184,28136.0
2018-08-09 13:05:00,159.04,159.17,159.02,159.16,19420.0,135.0269,135.1373,135.0099,135.1288,19420.0
2018-08-09 13:10:00,159.16,159.28,159.15,159.25,28537.0,135.1288,135.2307,135.1203,135.2052,28537.0
2018-08-09 13:15:00,159.26,159.26,159.18,159.24,37305.0,135.2137,135.2137,135.1458,135.1967,37305.0
2018-08-09 13:20:00,159.22,159.3,159.2,159.24,15974.0,135.1797,135.2477,135.1628,135.1967,15974.0
2018-08-09 13:25:00,159.22,159.31,159.2,159.25,41246.0,135.1797,135.2562,135.1628,135.2052,41246.0
2018-08-09 13:30:00,159.25,159.27,159.2,159.22,11667.0,135.2052,135.2222,135.1628,135.1797,11667.0
2018-08-09 13:35:00,159.22,159.28,159.2,159.25,13981.0,135.1797,135.2307,135.1628,135.2052,13981.0
2018-08-09 13:40:00,159.25,159.27,159.22,159.26,11796.0,135.2052,135.2222,135.1797,135.2137,11796.0
2018-08-09 13:45:00,159.25,159.3,159.22,159.3,11765.0,135.2052,135.2477,135.1797,135.2477,11765.0
2018-08-09 13:50:00,159.29,159.33,159.26,159.28,16686.0,135.2392,135.2731,135.2137,135.2307,16686.0
2018-08-09 13:55:00,159.28,159.34,159.27,159.33,20222.0,135.2307,135.2816,135.2222,135.2731,20222.0
2018-08-09 14:00:00,159.34,159.36,159.24,159.29,15130.0,135.2816,135.2986,135.1967,135.2392,15130.0
2018-08-09 14:05:00,159.28,159.33,159.26,159.27,18927.0,135.2307,135.2731,135.2137,135.2222,18927.0
2018-08-09 14:10:00,159.28,159.36,159.25,159.29,19259.0,135.2307,135.2986,135.2052,135.2392,19259.0
2018-08-09 14:15:00,159.27,159.36,159.27,159.36,13458.0,135.2222,135.2986,135.2222,135.2986,13458.0
2018-08-09 14:20:00,159.35,159.54,159.35,159.53,24551.0,135.2901,135.4514,135.2901,135.4429,24551.0
2018-08-09 14:25:00,159.54,159.62,159.52,159.54,28982.0,135.4514,135.5194,135.4345,135.4514,28982.0
2018-08-09 14:30:00,159.58,159.58,159.43,159.44,12455.0,135.4854,135.4854,135.358,135.3665,12455.0
2018-08-09 14:35:00,159.43,159.43,159.32,159.32,20138.0,135.358,135.358,135.2646,135.2646,20138.0
2018-08-09 14:40:00,159.33,159.34,159.27,159.28,14658.0,135.2731,135.2816,135.2222,135.2307,14658.0
2018-08-09 14:45:00,159.28,159.37,159.27,159.37,12856.0,135.2307,135.3071,135.2222,135.3071,12856.0
2018-08-09 14:50:00,159.37,159.39,159.32,159.36,11959.0,135.3071,135.3241,135.2646,135.2986,11959.0
2018-08-09 14:55:00,159.34,159.38,159.28,159.34,18840.0,135.2816,135.3156,135.2307,135.2816,18840.0
2018-08-09 15:00:00,159.34,159.39,159.28,159.36,31179.0,135.2816,135.3241,135.2307,135.2986,31179.0
2018-08-09 15:05:00,159.35,159.43,159.35,159.36,14788.0,135.2901,135.358,135.2901,135.2986,14788.0
2018-08-09 15:10:00,159.36,159.42,159.34,159.42,10678.0,135.2986,135.3496,135.2816,135.3496,10678.0
2018-08-09 15:15:00,159.41,159.43,159.38,159.43,13103.0,135.3411,135.358,135.3156,135.358,13103.0
2018-08-09 15:20:00,159.43,159.46,159.39,159.41,16241.0,135.358,135.3835,135.3241,135.3411,16241.0
2018-08-09 15:25:00,159.39,159.44,159.36,159.38,15646.0,135.3241,135.3665,135.2986,135.3156,15646.0
2018-08-09 15:30:00,159.38,159.42,159.36,159.39,28658.0,135.3156,135.3496,135.2986,135.3241,28658.0
2018-08-09 15:35:00,159.38,159.45,159.36,159.4,32661.0,135.3156,135.375,135.2986,135.3326,32661.0
2018-08-09 15:40:00,159.4,159.4,159.31,159.32,31426.0,135.3326,135.3326,135.2562,135.2646,31426.0
2018-08-09 15:45:00,159.32,159.35,159.15,159.16,40395.0,135.2646,135.2901,135.1203,135.1288,40395.0
2018-08-09 15:50:00,159.16,159.21,159.05,159.08,50249.0,135.1288,135.1713,135.0354,135.0609,50249.0
2018-08-09 15:55:00,159.08,159.37,159.02,159.24,214084.0,135.0609,135.3071,135.0099,135.1967,214084.0
2018-08-10 09:30:00,158.34,158.51,157.87,158.11,181390.0,134.4326,134.5769,134.0336,134.2373,181390.0
2018-08-10 09:35:00,158.14,158.5,158.11,158.4,77293.0,134.2628,134.5685,134.2373,134.4836,77293.0
2018-08-10 09:40:00,158.35,158.59,158.21,158.58,27402.0,134.4411,134.6449,134.3222,134.6364,27402.0
2018-08-10 09:45:00,158.6,158.7,158.34,158.42,24873.0,134.6534,134.7383,134.4326,134.5005,24873.0
2018-08-10 09:50:00,158.45,158.89,158.42,158.84,15569.0,134.526,134.8996,134.5005,134.8571,15569.0
2018-08-10 09:55:00,158.87,158.95,158.53,158.68,17236.0,134.8826,134.9505,134.5939,134.7213,17236.0
2018-08-10 10:00:00,158.65,158.69,158.58,158.66,17049.0,134.6958,134.7298,134.6364,134.7043,17049.0
2018-08-10 10:05:00,158.65,158.65,158.38,158.39,23892.0,134.6958,134.6958,134.4666,134.4751,23892.0
2018-08-10 10:10:00,158.38,158.42,158.3,158.34,22451.0,134.4666,134.5005,134.3987,134.4326,22451.0
2018-08-10 10:15:00,158.36,158.43,158.26,158.32,25997.0,134.4496,134.509,134.3647,134.4156,25997.0
2018-08-10 10:20:00,158.29,158.61,158.29,158.57,22324.0,134.3902,134.6619,134.3902,134.6279,22324.0
2018-08-10 10:25:00,158.56,158.57,158.38,158.55,25149.0,134.6194,134.6279,134.4666,134.6109,25149.0
2018-08-10 10:30:00,158.54,158.67,158.53,158.61,52243.0,134.6024,134.7128,134.5939,134.6619,52243.0
2018-08-10 10:35:00,158.61,158.7,158.5,158.56,47203.0,134.6619,134.7383,134.5685,134.6194,47203.0
2018-08-10 10:40:00,158.53,158.69,158.48,158.63,30733.0,134.5939,134.7298,134.5515,134.6788,30733.0
2018-08-10 10:45:00,158.63,158.64,158.55,158.59,26771.0,134.6788,134.6873,134.6109,134.6449,26771.0
2018-08-10 10:50:00,158.56,158.75,158.52,158.72,36929.0,134.6194,134.7807,134.5854,134.7552,36929.0
2018-08-10 10:55:00,158.72,158.83,158.57,158.7,50970.0,134.7552,134.8486,134.6279,134.7383,50970.0
2018-08-10 11:00:00,158.71,158.84,158.6,158.84,22661.0,134.7468,134.8571,134.6534,134.8571,22661.0
2018-08-10 11:05:00,158.83,158.87,158.76,158.84,18182.0,134.8486,134.8826,134.7892,134.8571,18182.0
2018-08-10 11:10:00,158.83,158.97,158.8,158.92,19735.0,134.8486,134.9675,134.8232,134.925,19735.0
2018-08-10 11:15:00,158.93,159.06,158.87,158.96,32888.0,134.9335,135.0439,134.8826,134.959,32888.0
2018-08-10 11:20:00,158.96,159.04,158.88,159.04,23678.0,134.959,135.0269,134.8911,135.0269,23678.0
2018-08-10 11:25:00,159.03,159.05,158.92,158.93,22112.0,135.0184,135.0354,134.925,134.9335,22112.0
2018-08-10 11:30:00,158.92,159.14,158.87,159.11,23148.0,134.925,135.1118,134.8826,135.0864,23148.0
2018-08-10 11:35:00,159.11,159.11,158.97,159.07,31952.0,135.0864,135.0864,134.9675,135.0524,31952.0
2018-08-10 11:40:00,159.07,159.11,158.89,158.96,31771.0,135.0524,135.0864,134.8996,134.959,31771.0
2018-08-10 11:45:00,158.98,159.05,158.95,159.0,19055.0,134.976,135.0354,134.9505,134.993,19055.0
2018-08-10 11:50:00,159.01,159.02,158.94,158.98,40547.0,135.0015,135.0099,134.942,134.976,40547.0
2018-08-10 11:55:00,158.98,159.04,158.75,158.81,23411.0,134.976,135.0269,134.7807,134.8317,23411.0
2018-08-10 12:00:00,158.79,158.79,158.58,158.58,17763.0,134.8147,134.8147,134.6364,134.6364,17763.0
2018-08-10 12:05:00,158.59,158.6,158.49,158.52,13746.0,134.6449,134.6534,134.56,134.5854,13746.0
2018-08-10 12:10:00,158.52,158.52,158.4,158.45,10333.0,134.5854,134.5854,134.4836,134.526,10333.0
2018-08-10 12:15:00,158.47,158.57,158.46,158.51,10615.0,134.543,134.6279,134.5345,134.5769,10615.0
2018-08-10 12:20:00,158.48,158.64,158.48,158.64,14901.0,134.5515,134.6873,134.5515,134.6873,14901.0
2018-08-10 12:25:00,158.65,158.72,158.54,158.58,68282.0,134.6958,134.7552,134.6024,134.6364,68282.0
2018-08-10 12:30:00,158.58,158.58,158.51,158.51,20769.0,134.6364,134.6364,134.5769,134.5769,20769.0
2018-08-10 12:35:00,158.48,158.58,158.46,158.52,28462.0,134.5515,134.6364,134.5345,134.5854,28462.0
2018-08-10 12:40:00,158.55,158.55,158.44,158.45,32668.0,134.6109,134.6109,134.5175,134.526,32668.0
2018-08-10 12:45:00,158.46,158.58,158.42,158.5,30994.0,134.5345,134.6364,134.5005,134.5685,30994.0
2018-08-10 12:50:00,158.51,158.56,158.43,158.5,13695.0,134.5769,134.6194,134.509,134.5685,13695.0
2018-08-10 12:55:00,158.51,158.56,158.45,158.47,10801.0,134.5769,134.6194,134.526,134.543,10801.0
2018-08-10 13:00:00,158.45,158.46,158.34,158.34,12879.0,134.526,134.5345,134.4326,134.4326,12879.0
2018-08-10 13:05:00,158.34,158.4,158.33,158.4,6163.0,134.4326,134.4836,134.4241,134.4836,6163.0
2018-08-10 13:10:00,158.4,158.43,158.35,158.36,5808.0,134.4836,134.509,134.4411,134.4496,5808.0
2018-08-10 13:15:00,158.37,158.4,158.27,158.3,13314.0,134.4581,134.4836,134.3732,134.3987,13314.0
2018-08-10 13:20:00,158.32,158.53,158.31,158.5,13208.0,134.4156,134.5939,134.4071,134.5685,13208.0
2018-08-10 13:25:00,158.5,158.58,158.48,158.58,9881.0,134.5685,134.6364,134.5515,134.6364,9881.0
2018-08-10 13:30:00,158.59,158.59,158.44,158.45,8921.0,134.6449,134.6449,134.5175,134.526,8921.0
2018-08-10 13:35:00,158.46,158.51,158.38,158.39,23129.0,134.5345,134.5769,134.4666,134.4751,23129.0
2018-08-10 13:40:00,158.38,158.38,158.32,158.35,16792.0,134.4666,134.4666,134.4156,134.4411,16792.0
2018-08-10 13:45:00,158.32,158.41,158.29,158.39,20645.0,134.4156,134.492,134.3902,134.4751,20645.0
2018-08-10 13:50:00,158.4,158.43,158.34,158.39,17964.0,134.4836,134.509,134.4326,134.4751,17964.0
2018-08-10 13:55:00,158.39,158.42,158.34,158.41,9569.0,134.4751,134.5005,134.4326,134.492,9569.0
2018-08-10 14:00:00,158.41,158.45,158.34,158.39,27986.0,134.492,134.526,134.4326,134.4751,27986.0
2018-08-10 14:05:00,158.4,158.49,158.39,158.41,35020.0,134.4836,134.56,134.4751,134.492,35020.0
2018-08-10 14:10:00,158.42,158.83,158.4,158.75,58514.0,134.5005,134.8486,134.4836,134.7807,58514.0
2018-08-10 14:15:00,158.76,158.87,158.61,158.8,75673.0,134.7892,134.8826,134.6619,134.8232,75673.0
2018-08-10 14:20:00,158.77,158.88,158.69,158.73,46775.0,134.7977,134.8911,134.7298,134.7637,46775.0
2018-08-10 14:25:00,158.7,158.77,158.58,158.61,35430.0,134.7383,134.7977,134.6364,134.6619,35430.0
2018-08-10 14:30:00,158.61,158.78,158.6,158.69,44867.0,134.6619,134.8062,134.6534,134.7298,44867.0
2018-08-10 14:35:00,158.7,158.81,158.67,158.81,30160.0,134.7383,134.8317,134.7128,134.8317,30160.0
2018-08-10 14:40:00,158.81,158.83,158.55,158.6,38943.0,134.8317,134.8486,134.6109,134.6534,38943.0
2018-08-10 14:45:00,158.6,158.71,158.55,158.59,30895.0,134.6534,134.7468,134.6109,134.6449,30895.0
2018-08-10 14:50:00,158.6,158.85,158.57,158.85,33521.0,134.6534,134.8656,134.6279,134.8656,33521.0
2018-08-10 14:55:00,158.84,158.86,158.72,158.78,30796.0,134.8571,134.8741,134.7552,134.8062,30796.0
2018-08-10 15:00:00,158.77,158.86,158.7,158.78,38267.0,134.7977,134.8741,134.7383,134.8062,38267.0
2018-08-10 15:05:00,158.78,158.8,158.7,158.72,36988.0,134.8062,134.8232,134.7383,134.7552,36988.0
2018-08-10 15:10:00,158.71,158.81,158.67,158.7,38963.0,134.7468,134.8317,134.7128,134.7383,38963.0
2018-08-10 15:15:00,158.7,158.89,158.7,158.85,42761.0,134.7383,134.8996,134.7383,134.8656,42761.0
2018-08-10 15:20:00,158.86,159.3,158.84,159.29,56961.0,134.8741,135.2477,134.8571,135.2392,56961.0
2018-08-10 15:25:00,159.3,159.51,159.3,159.39,97993.0,135.2477,135.426,135.2477,135.3241,97993.0
2018-08-10 15:30:00,159.38,159.41,158.99,159.05,51032.0,135.3156,135.3411,134.9845,135.0354,51032.0
2018-08-10 15:35:00,159.04,159.04,158.85,158.89,33333.0,135.0269,135.0269,134.8656,134.8996,33333.0
2018-08-10 15:40:00,158.88,158.9,158.65,158.69,32942.0,134.8911,134.9081,134.6958,134.7298,32942.0
2018-08-10 15:45:00,158.68,158.76,158.68,158.73,24953.0,134.7213,134.7892,134.7213,134.7637,24953.0
2018-08-10 15:50:00,158.72,158.78,158.67,158.69,35670.0,134.7552,134.8062,134.7128,134.7298,35670.0
2018-08-10 15:55:00,158.7,158.81,158.62,158.68,99407.0,134.7383,134.8317,134.6703,134.7213,99407.0
2018-08-13 09:30:00,158.48,158.97,158.48,158.85,34071.0,134.5515,134.9675,134.5515,134.8656,34071.0
2018-08-13 09:35:00,158.77,158.99,158.22,158.28,19659.0,134.7977,134.9845,134.3307,134.3817,19659.0
2018-08-13 09:40:00,158.24,158.3,157.74,158.01,33859.0,134.3477,134.3987,133.9232,134.1524,33859.0
2018-08-13 09:45:00,158.0,158.28,157.93,158.13,17794.0,134.144,134.3817,134.0845,134.2543,17794.0
2018-08-13 09:50:00,158.14,158.18,157.82,157.88,13656.0,134.2628,134.2968,133.9911,134.0421,13656.0
2018-08-13 09:55:00,157.87,158.04,157.8,158.02,24858.0,134.0336,134.1779,133.9742,134.1609,24858.0
2018-08-13 10:00:00,158.02,158.02,157.71,157.78,19422.0,134.1609,134.1609,133.8977,133.9572,19422.0
2018-08-13 10:05:00,157.78,158.12,157.78,158.09,12409.0,133.9572,134.2458,133.9572,134.2204,12409.0
2018-08-13 10:10:00,158.04,158.16,157.97,157.99,14825.0,134.1779,134.2798,134.1185,134.1355,14825.0
2018-08-13 10:15:00,158.0,158.19,158.0,158.02,12306.0,134.144,134.3053,134.144,134.1609,12306.0
2018-08-13 10:20:00,158.03,158.08,157.96,157.99,12398.0,134.1694,134.2119,134.11,134.1355,12398.0
2018-08-13 10:25:00,157.97,157.99,157.78,157.8,14930.0,134.1185,134.1355,133.9572,133.9742,14930.0
2018-08-13 10:30:00,157.79,157.87,157.71,157.8,41261.0,133.9657,134.0336,133.8977,133.9742,41261.0
2018-08-13 10:35:00,157.78,157.78,157.6,157.6,19748.0,133.9572,133.9572,133.8043,133.8043,19748.0
2018-08-13 10:40:00,157.59,157.82,157.56,157.76,7880.0,133.7959,133.9911,133.7704,133.9402,7880.0
2018-08-13 10:45:00,157.72,157.78,157.58,157.59,13974.0,133.9062,133.9572,133.7874,133.7959,13974.0
2018-08-13 10:50:00,157.61,157.77,157.59,157.77,12205.0,133.8128,133.9487,133.7959,133.9487,12205.0
2018-08-13 10:55:00,157.78,157.82,157.7,157.71,17765.0,133.9572,133.9911,133.8892,133.8977,17765.0
2018-08-13 11:00:00,157.7,157.77,157.64,157.65,18251.0,133.8892,133.9487,133.8383,133.8468,18251.0
2018-08-13 11:05:00,157.63,157.75,157.25,157.33,66929.0,133.8298,133.9317,133.5072,133.5751,66929.0
2018-08-13 11:10:00,157.34,157.67,157.28,157.62,14439.0,133.5836,133.8638,133.5327,133.8213,14439.0
2018-08-13 11:15:00,157.6,157.6,157.4,157.45,15398.0,133.8043,133.8043,133.6345,133.677,15398.0
2018-08-13 11:20:00,157.46,157.47,157.37,157.46,13279.0,133.6855,133.694,133.6091,133.6855,13279.0
2018-08-13 11:25:00,157.42,157.42,157.27,157.34,11760.0,133.6515,133.6515,133.5242,133.5836,11760.0
2018-08-13 11:30:00,157.35,157.59,157.34,157.5,16894.0,133.5921,133.7959,133.5836,133.7194,16894.0
2018-08-13 11:35:00,157.48,157.54,157.44,157.54,13961.0,133.7025,133.7534,133.6685,133.7534,13961.0
2018-08-13 11:40:00,157.52,157.61,157.52,157.59,17819.0,133.7364,133.8128,133.7364,133.7959,17819.0
2018-08-13 11:45:00,157.61,157.67,157.52,157.58,11195.0,133.8128,133.8638,133.7364,133.7874,11195.0
2018-08-13 11:50:00,157.57,157.6,157.46,157.49,17118.0,133.7789,133.8043,133.6855,133.711,17118.0
2018-08-13 11:55:00,157.5,157.53,157.35,157.35,13109.0,133.7194,133.7449,133.5921,133.5921,13109.0
2018-08-13 12:00:00,157.33,157.36,157.3,157.33,12923.0,133.5751,133.6006,133.5496,133.5751,12923.0
2018-08-13 12:05:00,157.32,157.36,157.28,157.29,10720.0,133.5666,133.6006,133.5327,133.5412,10720.0
2018-08-13 12:10:00,157.29,157.31,157.25,157.29,16938.0,133.5412,133.5581,133.5072,133.5412,16938.0
2018-08-13 12:15:00,157.28,157.43,157.28,157.33,47396.0,133.5327,133.66,133.5327,133.5751,47396.0
2018-08-13 12:20:00,157.33,157.49,157.32,157.42,31041.0,133.5751,133.711,133.5666,133.6515,31041.0
2018-08-13 12:25:00,157.42,157.5,157.37,157.5,18186.0,133.6515,133.7194,133.6091,133.7194,18186.0
2018-08-13 12:30:00,157.47,157.55,157.46,157.52,32763.0,133.694,133.7619,133.6855,133.7364,32763.0
2018-08-13 12:35:00,157.51,157.84,157.5,157.69,51597.0,133.7279,134.0081,133.7194,133.8808,51597.0
2018-08-13 12:40:00,157.71,157.86,157.66,157.66,25682.0,133.8977,134.0251,133.8553,133.8553,25682.0
2018-08-13 12:45:00,157.67,157.67,157.48,157.5,13486.0,133.8638,133.8638,133.7025,133.7194,13486.0
2018-08-13 12:50:00,157.49,157.72,157.42,157.63,77858.0,133.711,133.9062,133.6515,133.8298,77858.0
2018-08-13 12:55:00,157.63,157.8,157.63,157.8,21543.0,133.8298,133.9742,133.8298,133.9742,21543.0
2018-08-13 13:00:00,157.82,157.83,157.54,157.58,53799.0,133.9911,133.9996,133.7534,133.7874,53799.0
2018-08-13 13:05:00,157.57,157.7,157.54,157.59,28672.0,133.7789,133.8892,133.7534,133.7959,28672.0
2018-08-13 13:10:00,157.59,157.6,157.48,157.5,25746.0,133.7959,133.8043,133.7025,133.7194,25746.0
2018-08-13 13:15:00,157.49,157.7,157.47,157.68,13599.0,133.711,133.8892,133.694,133.8723,13599.0
2018-08-13 13:20:00,157.71,157.73,157.62,157.72,25308.0,133.8977,133.9147,133.8213,133.9062,25308.0
2018-08-13 13:25:00,157.71,157.82,157.71,157.82,36650.0,133.8977,133.9911,133.8977,133.9911,36650.0
2018-08-13 13:30:00,157.82,157.98,157.82,157.94,16036.0,133.9911,134.127,133.9911,134.093,16036.0
2018-08-13 13:35:00,157.95,158.05,157.9,158.05,12756.0,134.1015,134.1864,134.0591,134.1864,12756.0
2018-08-13 13:40:00,158.02,158.11,158.02,158.11,23209.0,134.1609,134.2373,134.1609,134.2373,23209.0
2018-08-13 13:45:00,158.11,158.16,158.07,158.14,17402.0,134.2373,134.2798,134.2034,134.2628,17402.0
2018-08-13 13:50:00,158.14,158.26,158.12,158.21,16668.0,134.2628,134.3647,134.2458,134.3222,16668.0
2018-08-13 13:55:00,158.19,158.27,158.13,158.2,36938.0,134.3053,134.3732,134.2543,134.3138,36938.0
2018-08-13 14:00:00,158.2,158.2,157.93,158.08,32376.0,134.3138,134.3138,134.0845,134.2119,32376.0
2018-08-13 14:05:00,158.03,158.06,157.89,157.89,11252.0,134.1694,134.1949,134.0506,134.0506,11252.0
2018-08-13 14:10:00,157.89,157.94,157.89,157.94,9199.0,134.0506,134.093,134.0506,134.093,9199.0
2018-08-13 14:15:00,157.96,158.01,157.9,157.98,14732.0,134.11,134.1524,134.0591,134.127,14732.0
2018-08-13 14:20:00,158.0,158.22,158.0,158.14,26930.0,134.144,134.3307,134.144,134.2628,26930.0
2018-08-13 14:25:00,158.12,158.25,158.12,158.24,14014.0,134.2458,134.3562,134.2458,134.3477,14014.0
2018-08-13 14:30:00,158.24,158.33,158.18,158.27,24427.0,134.3477,134.4241,134.2968,134.3732,24427.0
2018-08-13 14:35:00,158.25,158.28,158.19,158.21,18099.0,134.3562,134.3817,134.3053,134.3222,18099.0
2018-08-13 14:40:00,158.22,158.3,158.18,158.22,17926.0,134.3307,134.3987,134.2968,134.3307,17926.0
2018-08-13 14:45:00,158.21,158.26,158.17,158.25,16991.0,134.3222,134.3647,134.2883,134.3562,16991.0
2018-08-13 14:50:00,158.25,158.32,158.18,158.18,32861.0,134.3562,134.4156,134.2968,134.2968,32861.0
2018-08-13 14:55:00,158.17,158.21,158.1,158.14,12642.0,134.2883,134.3222,134.2289,134.2628,12642.0
2018-08-13 15:00:00,158.12,158.12,158.01,158.09,18349.0,134.2458,134.2458,134.1524,134.2204,18349.0
2018-08-13 15:05:00,158.08,158.09,157.99,158.01,13584.0,134.2119,134.2204,134.1355,134.1524,13584.0
2018-08-13 15:10:00,158.01,158.11,157.99,158.0,26145.0,134.1524,134.2373,134.1355,134.144,26145.0
2018-08-13 15:15:00,158.0,158.08,157.98,157.98,38205.0,134.144,134.2119,134.127,134.127,38205.0
2018-08-13 15:20:00,157.97,158.0,157.86,157.97,36937.0,134.1185,134.144,134.0251,134.1185,36937.0
2018-08-13 15:25:00,157.96,158.1,157.94,158.02,32220.0,134.11,134.2289,134.093,134.1609,32220.0
2018-08-13 15:30:00,158.01,158.02,157.89,157.97,22571.0,134.1524,134.1609,134.0506,134.1185,22571.0
2018-08-13 15:35:00,157.96,158.12,157.95,158.12,28606.0,134.11,134.2458,134.1015,134.2458,28606.0
2018-08-13 15:40:00,158.11,158.19,158.04,158.12,33553.0,134.2373,134.3053,134.1779,134.2458,33553.0
2018-08-13 15:45:00,158.14,158.21,158.07,158.19,51532.0,134.2628,134.3222,134.2034,134.3053,51532.0
2018-08-13 15:50:00,158.2,158.2,157.99,158.01,59115.0,134.3138,134.3138,134.1355,134.1524,59115.0
2018-08-13 15:55:00,158.02,158.22,157.99,158.13,178407.0,134.1609,134.3307,134.1355,134.2543,178407.0
2018-08-14 09:30:00,158.35,158.89,158.19,158.48,63596.0,134.4411,134.8996,134.3053,134.5515,63596.0
2018-08-14 09:35:00,158.51,159.45,158.42,159.38,69261.0,134.5769,135.375,134.5005,135.3156,69261.0
2018-08-14 09:40:00,159.37,159.41,158.95,159.08,20788.0,135.3071,135.3411,134.9505,135.0609,20788.0
2018-08-14 09:45:00,159.06,159.28,158.76,158.76,26487.0,135.0439,135.2307,134.7892,134.7892,26487.0
2018-08-14 09:50:00,158.81,159.07,158.75,159.07,37495.0,134.8317,135.0524,134.7807,135.0524,37495.0
2018-08-14 09:55:00,159.07,159.21,158.82,158.88,41855.0,135.0524,135.1713,134.8401,134.8911,41855.0
2018-08-14 10:00:00,158.85,159.09,158.63,158.65,26782.0,134.8656,135.0694,134.6788,134.6958,26782.0
2018-08-14 10:05:00,158.59,158.95,158.5,158.95,58393.0,134.6449,134.9505,134.5685,134.9505,58393.0
2018-08-14 10:10:00,158.97,159.05,158.89,158.97,11103.0,134.9675,135.0354,134.8996,134.9675,11103.0
2018-08-14 10:15:00,158.94,158.97,158.62,158.88,30514.0,134.942,134.9675,134.6703,134.8911,30514.0
2018-08-14 10:20:00,158.91,159.02,158.77,158.88,50157.0,134.9166,135.0099,134.7977,134.8911,50157.0
2018-08-14 10:25:00,158.9,159.12,158.81,159.09,38055.0,134.9081,135.0948,134.8317,135.0694,38055.0
2018-08-14 10:30:00,159.07,159.61,159.07,159.61,44997.0,135.0524,135.5109,135.0524,135.5109,44997.0
2018-08-14 10:35:00,159.64,159.72,159.35,159.39,40326.0,135.5363,135.6043,135.2901,135.3241,40326.0
2018-08-14 10:40:00,159.42,159.75,159.42,159.66,35433.0,135.3496,135.6297,135.3496,135.5533,35433.0
2018-08-14 10:45:00,159.68,159.81,159.6,159.78,27281.0,135.5703,135.6807,135.5024,135.6552,27281.0
2018-08-14 10:50:00,159.79,160.04,159.48,159.62,67808.0,135.6637,135.8759,135.4005,135.5194,67808.0
2018-08-14 10:55:00,159.67,160.11,159.63,160.11,69328.0,135.5618,135.9354,135.5278,135.9354,69328.0
2018-08-14 11:00:00,160.09,160.32,159.96,160.13,33590.0,135.9184,136.1137,135.808,135.9523,33590.0
2018-08-14 11:05:00,160.14,160.59,160.11,160.41,44067.0,135.9608,136.3429,135.9354,136.1901,44067.0
2018-08-14 11:10:00,160.39,160.49,160.3,160.34,24441.0,136.1731,136.258,136.0967,136.1306,24441.0
2018-08-14 11:15:00,160.27,160.29,159.96,160.0,22359.0,136.0712,136.0882,135.808,135.842,22359.0
2018-08-14 11:20:00,160.04,160.11,159.98,160.0,13457.0,135.8759,135.9354,135.825,135.842,13457.0
2018-08-14 11:25:00,160.02,160.39,160.02,160.27,23039.0,135.859,136.1731,135.859,136.0712,23039.0
2018-08-14 11:30:00,160.25,160.38,160.22,160.29,25266.0,136.0542,136.1646,136.0288,136.0882,25266.0
2018-08-14 11:35:00,160.27,160.43,160.22,160.42,20210.0,136.0712,136.2071,136.0288,136.1986,20210.0
2018-08-14 11:40:00,160.42,160.5,160.3,160.49,17138.0,136.1986,136.2665,136.0967,136.258,17138.0
2018-08-14 11:45:00,160.47,160.62,160.47,160.55,33323.0,136.241,136.3684,136.241,136.3089,33323.0
2018-08-14 11:50:00,160.53,160.64,160.48,160.51,16536.0,136.292,136.3853,136.2495,136.275,16536.0
2018-08-14 11:55:00,160.54,160.54,160.35,160.4,11785.0,136.3004,136.3004,136.1391,136.1816,11785.0
2018-08-14 12:00:00,160.4,160.53,160.4,160.46,8682.0,136.1816,136.292,136.1816,136.2325,8682.0
2018-08-14 12:05:00,160.43,160.51,160.36,160.37,18043.0,136.2071,136.275,136.1476,136.1561,18043.0
2018-08-14 12:10:00,160.37,160.4,160.31,160.31,10179.0,136.1561,136.1816,136.1052,136.1052,10179.0
2018-08-14 12:15:00,160.32,160.47,160.26,160.44,43941.0,136.1137,136.241,136.0627,136.2155,43941.0
2018-08-14 12:20:00,160.44,160.44,160.22,160.27,28420.0,136.2155,136.2155,136.0288,136.0712,28420.0
2018-08-14 12:25:00,160.28,160.52,160.28,160.52,14424.0,136.0797,136.2835,136.0797,136.2835,14424.0
2018-08-14 12:30:00,160.51,160.71,160.49,160.56,44637.0,136.275,136.4448,136.258,136.3174,44637.0
2018-08-14 12:35:00,160.55,160.61,160.43,160.52,47147.0,136.3089,136.3599,136.2071,136.2835,47147.0
2018-08-14 12:40:00,160.56,160.56,160.38,160.38,5231.0,136.3174,136.3174,136.1646,136.1646,5231.0
2018-08-14 12:45:00,160.41,160.42,160.28,160.31,10906.0,136.1901,136.1986,136.0797,136.1052,10906.0
2018-08-14 12:50:00,160.32,160.43,160.29,160.41,68798.0,136.1137,136.2071,136.0882,136.1901,68798.0
2018-08-14 12:55:00,160.42,160.55,160.42,160.51,8239.0,136.1986,136.3089,136.1986,136.275,8239.0
2018-08-14 13:00:00,160.5,160.64,160.5,160.63,15831.0,136.2665,136.3853,136.2665,136.3769,15831.0
2018-08-14 13:05:00,160.61,160.76,160.61,160.68,17990.0,136.3599,136.4872,136.3599,136.4193,17990.0
2018-08-14 13:10:00,160.68,160.79,160.67,160.73,12662.0,136.4193,136.5127,136.4108,136.4618,12662.0
2018-08-14 13:15:00,160.67,160.78,160.67,160.74,7122.0,136.4108,136.5042,136.4108,136.4702,7122.0
2018-08-14 13:20:00,160.73,160.81,160.73,160.81,9806.0,136.4618,136.5297,136.4618,136.5297,9806.0
2018-08-14 13:25:00,160.8,161.09,160.74,161.08,37336.0,136.5212,136.7674,136.4702,136.7589,37336.0
2018-08-14 13:30:00,161.08,161.08,160.88,160.97,17495.0,136.7589,136.7589,136.5891,136.6655,17495.0
2018-08-14 13:35:00,160.99,160.99,160.84,160.86,15471.0,136.6825,136.6825,136.5551,136.5721,15471.0
2018-08-14 13:40:00,160.85,160.9,160.82,160.86,39370.0,136.5636,136.6061,136.5382,136.5721,39370.0
2018-08-14 13:45:00,160.85,160.86,160.65,160.72,12018.0,136.5636,136.5721,136.3938,136.4533,12018.0
2018-08-14 13:50:00,160.74,160.75,160.67,160.7,5758.0,136.4702,136.4787,136.4108,136.4363,5758.0
2018-08-14 13:55:00,160.7,160.95,160.67,160.95,13651.0,136.4363,136.6485,136.4108,136.6485,13651.0
2018-08-14 14:00:00,160.95,161.07,160.93,161.0,22834.0,136.6485,136.7504,136.6316,136.691,22834.0
2018-08-14 14:05:00,161.0,161.05,160.89,161.02,17450.0,136.691,136.7334,136.5976,136.708,17450.0
2018-08-14 14:10:00,161.03,161.07,160.98,161.06,15715.0,136.7165,136.7504,136.674,136.7419,15715.0
2018-08-14 14:15:00,161.07,161.16,161.03,161.11,24060.0,136.7504,136.8268,136.7165,136.7844,24060.0
2018-08-14 14:20:00,161.1,161.14,160.88,161.03,38865.0,136.7759,136.8099,136.5891,136.7165,38865.0
2018-08-14 14:25:00,161.02,161.27,161.01,161.19,26903.0,136.708,136.9202,136.6995,136.8523,26903.0
2018-08-14 14:30:00,161.18,161.43,161.12,161.37,37312.0,136.8438,137.0561,136.7929,137.0051,37312.0
2018-08-14 14:35:00,161.39,161.41,161.18,161.35,32564.0,137.0221,137.0391,136.8438,136.9881,32564.0
2018-08-14 14:40:00,161.3,161.36,161.17,161.33,21404.0,136.9457,136.9966,136.8353,136.9712,21404.0
2018-08-14 14:45:00,161.37,161.41,161.32,161.4,21347.0,137.0051,137.0391,136.9627,137.0306,21347.0
2018-08-14 14:50:00,161.41,161.42,161.23,161.23,10017.0,137.0391,137.0476,136.8863,136.8863,10017.0
2018-08-14 14:55:00,161.2,161.24,161.17,161.21,15001.0,136.8608,136.8948,136.8353,136.8693,15001.0
2018-08-14 15:00:00,161.2,161.2,161.02,161.05,10549.0,136.8608,136.8608,136.708,136.7334,10549.0
2018-08-14 15:05:00,161.07,161.14,161.04,161.12,16817.0,136.7504,136.8099,136.725,136.7929,16817.0
2018-08-14 15:10:00,161.14,161.19,161.07,161.11,17872.0,136.8099,136.8523,136.7504,136.7844,17872.0
2018-08-14 15:15:00,161.12,161.12,160.94,160.96,11693.0,136.7929,136.7929,136.64,136.657,11693.0
2018-08-14 15:20:00,160.94,161.03,160.88,161.01,23600.0,136.64,136.7165,136.5891,136.6995,23600.0
2018-08-14 15:25:00,161.0,161.01,160.89,160.9,20327.0,136.691,136.6995,136.5976,136.6061,20327.0
2018-08-14 15:30:00,160.89,160.9,160.73,160.81,29807.0,136.5976,136.6061,136.4618,136.5297,29807.0
2018-08-14 15:35:00,160.83,160.84,160.65,160.65,25139.0,136.5467,136.5551,136.3938,136.3938,25139.0
2018-08-14 15:40:00,160.65,160.65,160.54,160.63,30273.0,136.3938,136.3938,136.3004,136.3769,30273.0
2018-08-14 15:45:00,160.64,160.67,160.54,160.55,31196.0,136.3853,136.4108,136.3004,136.3089,31196.0
2018-08-14 15:50:00,160.54,160.61,160.47,160.58,49222.0,136.3004,136.3599,136.241,136.3344,49222.0
2018-08-14 15:55:00,160.58,160.64,160.57,160.63,89384.0,136.3344,136.3853,136.3259,136.3769,89384.0
2018-08-15 09:30:00,159.81,160.46,159.7,160.27,81920.0,135.6807,136.2325,135.5873,136.0712,81920.0
2018-08-15 09:35:00,160.27,160.36,159.38,159.47,38275.0,136.0712,136.1476,135.3156,135.392,38275.0
2018-08-15 09:40:00,159.47,159.61,159.16,159.41,22830.0,135.392,135.5109,135.1288,135.3411,22830.0
2018-08-15 09:45:00,159.38,159.46,159.09,159.15,16186.0,135.3156,135.3835,135.0694,135.1203,16186.0
2018-08-15 09:50:00,159.1,159.22,159.06,159.19,22838.0,135.0779,135.1797,135.0439,135.1543,22838.0
2018-08-15 09:55:00,159.16,159.29,159.09,159.28,16546.0,135.1288,135.2392,135.0694,135.2307,16546.0
2018-08-15 10:00:00,159.26,159.26,159.0,159.0,38637.0,135.2137,135.2137,134.993,134.993,38637.0
2018-08-15 10:05:00,159.03,159.33,158.95,159.22,32788.0,135.0184,135.2731,134.9505,135.1797,32788.0
2018-08-15 10:10:00,159.25,159.4,159.21,159.22,24727.0,135.2052,135.3326,135.1713,135.1797,24727.0
2018-08-15 10:15:00,159.21,159.26,159.07,159.2,40923.0,135.1713,135.2137,135.0524,135.1628,40923.0
2018-08-15 10:20:00,159.16,159.43,159.13,159.42,35316.0,135.1288,135.358,135.1033,135.3496,35316.0
2018-08-15 10:25:00,159.38,159.39,159.03,159.14,24574.0,135.3156,135.3241,135.0184,135.1118,24574.0
2018-08-15 10:30:00,159.14,159.21,159.0,159.08,26482.0,135.1118,135.1713,134.993,135.0609,26482.0
2018-08-15 10:35:00,159.07,159.1,158.85,158.9,44524.0,135.0524,135.0779,134.8656,134.9081,44524.0
2018-08-15 10:40:00,158.93,158.98,158.57,158.57,24081.0,134.9335,134.976,134.6279,134.6279,24081.0
2018-08-15 10:45:00,158.62,158.7,158.53,158.59,24577.0,134.6703,134.7383,134.5939,134.6449,24577.0
2018-08-15 10:50:00,158.56,158.56,158.45,158.49,24333.0,134.6194,134.6194,134.526,134.56,24333.0
2018-08-15 10:55:00,158.49,158.58,158.44,158.47,17449.0,134.56,134.6364,134.5175,134.543,17449.0
2018-08-15 11:00:00,158.46,158.86,158.45,158.86,31426.0,134.5345,134.8741,134.526,134.8741,31426.0
2018-08-15 11:05:00,158.85,158.95,158.75,158.91,42053.0,134.8656,134.9505,134.7807,134.9166,42053.0
2018-08-15 11:10:00,158.95,159.08,158.87,159.01,31350.0,134.9505,135.0609,134.8826,135.0015,31350.0
2018-08-15 11:15:00,159.03,159.06,158.84,158.94,21555.0,135.0184,135.0439,134.8571,134.942,21555.0
2018-08-15 11:20:00,158.95,159.17,158.88,159.17,22984.0,134.9505,135.1373,134.8911,135.1373,22984.0
2018-08-15 11:25:00,159.18,159.29,159.04,159.08,20827.0,135.1458,135.2392,135.0269,135.0609,20827.0
2018-08-15 11:30:00,159.09,159.26,159.06,159.21,29825.0,135.0694,135.2137,135.0439,135.1713,29825.0
2018-08-15 11:35:00,159.22,159.31,159.16,159.17,24835.0,135.1797,135.2562,135.1288,135.1373,24835.0
2018-08-15 11:40:00,159.19,159.2,158.84,158.88,27357.0,135.1543,135.1628,134.8571,134.8911,27357.0
2018-08-15 11:45:00,158.91,158.96,158.81,158.95,16627.0,134.9166,134.959,134.8317,134.9505,16627.0
2018-08-15 11:50:00,158.95,158.99,158.86,158.91,19086.0,134.9505,134.9845,134.8741,134.9166,19086.0
2018-08-15 11:55:00,158.91,158.99,158.91,158.95,16899.0,134.9166,134.9845,134.9166,134.9505,16899.0
2018-08-15 12:00:00,158.96,159.05,158.96,159.04,17372.0,134.959,135.0354,134.959,135.0269,17372.0
2018-08-15 12:05:00,159.05,159.12,158.96,159.11,24499.0,135.0354,135.0948,134.959,135.0864,24499.0
2018-08-15 12:10:00,159.1,159.12,159.04,159.1,34222.0,135.0779,135.0948,135.0269,135.0779,34222.0
2018-08-15 12:15:00,159.1,159.13,159.05,159.09,15078.0,135.0779,135.1033,135.0354,135.0694,15078.0
2018-08-15 12:20:00,159.1,159.11,158.96,159.04,30449.0,135.0779,135.0864,134.959,135.0269,30449.0
2018-08-15 12:25:00,159.04,159.04,158.85,158.91,22762.0,135.0269,135.0269,134.8656,134.9166,22762.0
2018-08-15 12:30:00,158.91,159.05,158.9,158.92,21744.0,134.9166,135.0354,134.9081,134.925,21744.0
2018-08-15 12:35:00,158.91,158.95,158.87,158.89,15296.0,134.9166,134.9505,134.8826,134.8996,15296.0
2018-08-15 12:40:00,158.89,158.97,158.81,158.97,22506.0,134.8996,134.9675,134.8317,134.9675,22506.0
2018-08-15 12:45:00,158.97,159.0,158.84,158.87,18989.0,134.9675,134.993,134.8571,134.8826,18989.0
2018-08-15 12:50:00,158.88,158.9,158.71,158.71,20333.0,134.8911,134.9081,134.7468,134.7468,20333.0
2018-08-15 12:55:00,158.71,158.82,158.71,158.77,20333.0,134.7468,134.8401,134.7468,134.7977,20333.0
2018-08-15 13:00:00,158.78,158.84,158.74,158.84,19469.0,134.8062,134.8571,134.7722,134.8571,19469.0
2018-08-15 13:05:00,158.83,159.05,158.8,158.98,19879.0,134.8486,135.0354,134.8232,134.976,19879.0
2018-08-15 13:10:00,159.01,159.03,158.84,158.88,15661.0,135.0015,135.0184,134.8571,134.8911,15661.0
2018-08-15 13:15:00,158.88,158.93,158.83,158.9,23461.0,134.8911,134.9335,134.8486,134.9081,23461.0
2018-08-15 13:20:00,158.91,158.99,158.8,158.82,15346.0,134.9166,134.9845,134.8232,134.8401,15346.0
2018-08-15 13:25:00,158.85,158.95,158.85,158.9,12406.0,134.8656,134.9505,134.8656,134.9081,12406.0
2018-08-15 13:30:00,158.89,158.89,158.7,158.8,18296.0,134.8996,134.8996,134.7383,134.8232,18296.0
2018-08-15 13:35:00,158.81,158.85,158.73,158.83,15204.0,134.8317,134.8656,134.7637,134.8486,15204.0
2018-08-15 13:40:00,158.84,158.87,158.82,158.82,10264.0,134.8571,134.8826,134.8401,134.8401,10264.0
2018-08-15 13:45:00,158.81,158.83,158.74,158.76,16557.0,134.8317,134.8486,134.7722,134.7892,16557.0
2018-08-15 13:50:00,158.77,158.82,158.73,158.8,14336.0,134.7977,134.8401,134.7637,134.8232,14336.0
2018-08-15 13:55:00,158.81,158.83,158.69,158.71,21011.0,134.8317,134.8486,134.7298,134.7468,21011.0
2018-08-15 14:00:00,158.69,158.75,158.64,158.69,18017.0,134.7298,134.7807,134.6873,134.7298,18017.0
2018-08-15 14:05:00,158.68,158.68,158.58,158.61,12937.0,134.7213,134.7213,134.6364,134.6619,12937.0
2018-08-15 14:10:00,158.61,158.64,158.48,158.48,23486.0,134.6619,134.6873,134.5515,134.5515,23486.0
2018-08-15 14:15:00,158.51,158.55,158.48,158.49,25848.0,134.5769,134.6109,134.5515,134.56,25848.0
2018-08-15 14:20:00,158.5,158.52,158.46,158.48,21220.0,134.5685,134.5854,134.5345,134.5515,21220.0
2018-08-15 14:25:00,158.47,158.47,158.4,158.42,22977.0,134.543,134.543,134.4836,134.5005,22977.0
2018-08-15 14:30:00,158.42,158.46,158.37,158.46,24298.0,134.5005,134.5345,134.4581,134.5345,24298.0
2018-08-15 14:35:00,158.46,158.81,158.46,158.8,30972.0,134.5345,134.8317,134.5345,134.8232,30972.0
2018-08-15 14:40:00,158.8,158.92,158.71,158.71,29467.0,134.8232,134.925,134.7468,134.7468,29467.0
2018-08-15 14:45:00,158.72,158.73,158.61,158.72,21850.0,134.7552,134.7637,134.6619,134.7552,21850.0
2018-08-15 14:50:00,158.72,158.81,158.65,158.8,16763.0,134.7552,134.8317,134.6958,134.8232,16763.0
2018-08-15 14:55:00,158.8,158.88,158.73,158.88,17818.0,134.8232,134.8911,134.7637,134.8911,17818.0
2018-08-15 15:00:00,158.87,158.94,158.81,158.87,30884.0,134.8826,134.942,134.8317,134.8826,30884.0
2018-08-15 15:05:00,158.89,159.16,158.89,159.09,27168.0,134.8996,135.1288,134.8996,135.0694,27168.0
2018-08-15 15:10:00,159.11,159.11,158.96,158.96,19586.0,135.0864,135.0864,134.959,134.959,19586.0
2018-08-15 15:15:00,158.93,158.93,158.78,158.79,22476.0,134.9335,134.9335,134.8062,134.8147,22476.0
2018-08-15 15:20:00,158.8,159.0,158.78,158.99,25198.0,134.8232,134.993,134.8062,134.9845,25198.0
2018-08-15 15:25:00,159.0,159.08,158.96,159.06,37252.0,134.993,135.0609,134.959,135.0439,37252.0
2018-08-15 15:30:00,159.06,159.28,159.0,159.28,33148.0,135.0439,135.2307,134.993,135.2307,33148.0
2018-08-15 15:35:00,159.28,159.69,159.27,159.63,120415.0,135.2307,135.5788,135.2222,135.5278,120415.0
2018-08-15 15:40:00,159.62,159.95,159.52,159.92,99166.0,135.5194,135.7995,135.4345,135.7741,99166.0
2018-08-15 15:45:00,159.9,160.1,159.69,160.08,101842.0,135.7571,135.9269,135.5788,135.9099,101842.0
2018-08-15 15:50:00,160.05,160.16,159.95,159.95,115587.0,135.8844,135.9778,135.7995,135.7995,115587.0
2018-08-15 15:55:00,159.97,160.07,159.83,159.88,195744.0,135.8165,135.9014,135.6976,135.7401,195744.0
2018-08-16 09:30:00,160.15,160.89,160.15,160.82,52350.0,135.9693,136.5976,135.9693,136.5382,52350.0
2018-08-16 09:35:00,160.79,160.92,160.5,160.78,21397.0,136.5127,136.6231,136.2665,136.5042,21397.0
2018-08-16 09:40:00,160.85,160.85,160.51,160.77,27081.0,136.5636,136.5636,136.275,136.4957,27081.0
2018-08-16 09:45:00,160.8,161.15,160.65,161.15,35865.0,136.5212,136.8183,136.3938,136.8183,35865.0
2018-08-16 09:50:00,161.16,161.63,161.16,161.59,35589.0,136.8268,137.2259,136.8268,137.1919,35589.0
2018-08-16 09:55:00,161.59,161.68,161.45,161.6,16309.0,137.1919,137.2683,137.073,137.2004,16309.0
2018-08-16 10:00:00,161.6,161.9,161.6,161.86,48033.0,137.2004,137.4551,137.2004,137.4211,48033.0
2018-08-16 10:05:00,161.87,162.24,161.85,162.0,69962.0,137.4296,137.7438,137.4127,137.54,69962.0
2018-08-16 10:10:00,161.99,162.08,161.84,162.04,53845.0,137.5315,137.6079,137.4042,137.574,53845.0
2018-08-16 10:15:00,162.05,162.14,161.78,162.05,37567.0,137.5825,137.6589,137.3532,137.5825,37567.0
2018-08-16 10:20:00,162.05,162.05,161.78,161.86,20428.0,137.5825,137.5825,137.3532,137.4211,20428.0
2018-08-16 10:25:00,161.89,162.11,161.8,162.09,26097.0,137.4466,137.6334,137.3702,137.6164,26097.0
2018-08-16 10:30:00,162.06,162.16,161.88,161.89,13465.0,137.5909,137.6758,137.4381,137.4466,13465.0
2018-08-16 10:35:00,161.87,162.0,161.84,161.86,16817.0,137.4296,137.54,137.4042,137.4211,16817.0
2018-08-16 10:40:00,161.87,161.96,161.75,161.84,18038.0,137.4296,137.506,137.3277,137.4042,18038.0
2018-08-16 10:45:00,161.84,162.02,161.84,161.98,20917.0,137.4042,137.557,137.4042,137.523,20917.0
2018-08-16 10:50:00,161.96,162.07,161.79,161.79,32093.0,137.506,137.5994,137.3617,137.3617,32093.0
2018-08-16 10:55:00,161.82,161.97,161.82,161.91,14142.0,137.3872,137.5145,137.3872,137.4636,14142.0
2018-08-16 11:00:00,161.91,162.06,161.8,161.8,24227.0,137.4636,137.5909,137.3702,137.3702,24227.0
2018-08-16 11:05:00,161.79,161.86,161.61,161.86,29542.0,137.3617,137.4211,137.2089,137.4211,29542.0
2018-08-16 11:10:00,161.87,161.87,161.65,161.72,21089.0,137.4296,137.4296,137.2428,137.3023,21089.0
2018-08-16 11:15:00,161.72,161.8,161.59,161.73,31178.0,137.3023,137.3702,137.1919,137.3108,31178.0
2018-08-16 11:20:00,161.74,161.85,161.69,161.84,17379.0,137.3193,137.4127,137.2768,137.4042,17379.0
2018-08-16 11:25:00,161.84,162.09,161.84,162.09,23698.0,137.4042,137.6164,137.4042,137.6164,23698.0
2018-08-16 11:30:00,162.08,162.1,161.92,162.04,17571.0,137.6079,137.6249,137.4721,137.574,17571.0
2018-08-16 11:35:00,162.06,162.13,161.87,161.94,18756.0,137.5909,137.6504,137.4296,137.4891,18756.0
2018-08-16 11:40:00,161.92,161.93,161.87,161.91,11982.0,137.4721,137.4806,137.4296,137.4636,11982.0
2018-08-16 11:45:00,161.91,161.99,161.9,161.91,15866.0,137.4636,137.5315,137.4551,137.4636,15866.0
2018-08-16 11:50:00,161.89,161.97,161.81,161.97,15110.0,137.4466,137.5145,137.3787,137.5145,15110.0
2018-08-16 11:55:00,161.96,162.04,161.92,162.01,15500.0,137.506,137.574,137.4721,137.5485,15500.0
2018-08-16 12:00:00,162.02,162.13,161.99,162.12,15566.0,137.557,137.6504,137.5315,137.6419,15566.0
2018-08-16 12:05:00,162.11,162.2,162.09,162.17,18972.0,137.6334,137.7098,137.6164,137.6843,18972.0
2018-08-16 12:10:00,162.18,162.28,162.13,162.26,20348.0,137.6928,137.7777,137.6504,137.7607,20348.0
2018-08-16 12:15:00,162.24,162.26,162.17,162.2,13261.0,137.7438,137.7607,137.6843,137.7098,13261.0
2018-08-16 12:20:00,162.2,162.22,162.09,162.09,11349.0,137.7098,137.7268,137.6164,137.6164,11349.0
2018-08-16 12:25:00,162.12,162.18,162.08,162.1,23538.0,137.6419,137.6928,137.6079,137.6249,23538.0
2018-08-16 12:30:00,162.1,162.1,161.95,161.96,17302.0,137.6249,137.6249,137.4976,137.506,17302.0
2018-08-16 12:35:00,161.96,162.09,161.96,162.08,13817.0,137.506,137.6164,137.506,137.6079,13817.0
2018-08-16 12:40:00,162.08,162.09,161.93,161.94,12876.0,137.6079,137.6164,137.4806,137.4891,12876.0
2018-08-16 12:45:00,161.94,162.01,161.94,161.98,10624.0,137.4891,137.5485,137.4891,137.523,10624.0
2018-08-16 12:50:00,161.93,161.96,161.89,161.92,8120.0,137.4806,137.506,137.4466,137.4721,8120.0
2018-08-16 12:55:00,161.93,161.97,161.9,161.9,10485.0,137.4806,137.5145,137.4551,137.4551,10485.0
2018-08-16 13:00:00,161.89,161.97,161.84,161.88,14064.0,137.4466,137.5145,137.4042,137.4381,14064.0
2018-08-16 13:05:00,161.88,161.88,161.76,161.76,14537.0,137.4381,137.4381,137.3362,137.3362,14537.0
2018-08-16 13:10:00,161.75,161.79,161.72,161.76,11902.0,137.3277,137.3617,137.3023,137.3362,11902.0
2018-08-16 13:15:00,161.76,161.77,161.73,161.76,9385.0,137.3362,137.3447,137.3108,137.3362,9385.0
2018-08-16 13:20:00,161.76,161.86,161.75,161.86,16777.0,137.3362,137.4211,137.3277,137.4211,16777.0
2018-08-16 13:25:00,161.86,161.89,161.78,161.89,19250.0,137.4211,137.4466,137.3532,137.4466,19250.0
2018-08-16 13:30:00,161.88,161.91,161.85,161.91,5061.0,137.4381,137.4636,137.4127,137.4636,5061.0
2018-08-16 13:35:00,161.91,161.94,161.82,161.85,9788.0,137.4636,137.4891,137.3872,137.4127,9788.0
2018-08-16 13:40:00,161.86,161.86,161.75,161.75,14089.0,137.4211,137.4211,137.3277,137.3277,14089.0
2018-08-16 13:45:00,161.75,161.78,161.69,161.7,14255.0,137.3277,137.3532,137.2768,137.2853,14255.0
2018-08-16 13:50:00,161.71,161.8,161.7,161.79,10242.0,137.2938,137.3702,137.2853,137.3617,10242.0
2018-08-16 13:55:00,161.81,161.82,161.75,161.75,12260.0,137.3787,137.3872,137.3277,137.3277,12260.0
2018-08-16 14:00:00,161.73,161.78,161.67,161.77,12124.0,137.3108,137.3532,137.2598,137.3447,12124.0
2018-08-16 14:05:00,161.78,161.78,161.7,161.74,14734.0,137.3532,137.3532,137.2853,137.3193,14734.0
2018-08-16 14:10:00,161.74,161.77,161.64,161.64,13601.0,137.3193,137.3447,137.2344,137.2344,13601.0
2018-08-16 14:15:00,161.63,161.74,161.62,161.72,10280.0,137.2259,137.3193,137.2174,137.3023,10280.0
2018-08-16 14:20:00,161.71,161.71,161.65,161.68,14507.0,137.2938,137.2938,137.2428,137.2683,14507.0
2018-08-16 14:25:00,161.7,161.76,161.68,161.75,15110.0,137.2853,137.3362,137.2683,137.3277,15110.0
2018-08-16 14:30:00,161.75,161.75,161.59,161.71,12236.0,137.3277,137.3277,137.1919,137.2938,12236.0
2018-08-16 14:35:00,161.72,161.79,161.71,161.78,13905.0,137.3023,137.3617,137.2938,137.3532,13905.0
2018-08-16 14:40:00,161.79,161.91,161.78,161.91,12825.0,137.3617,137.4636,137.3532,137.4636,12825.0
2018-08-16 14:45:00,161.91,161.92,161.83,161.9,22937.0,137.4636,137.4721,137.3957,137.4551,22937.0
2018-08-16 14:50:00,161.9,161.99,161.85,161.99,12440.0,137.4551,137.5315,137.4127,137.5315,12440.0
2018-08-16 14:55:00,161.98,162.01,161.96,161.99,10201.0,137.523,137.5485,137.506,137.5315,10201.0
2018-08-16 15:00:00,162.0,162.01,161.93,161.96,13893.0,137.54,137.5485,137.4806,137.506,13893.0
2018-08-16 15:05:00,161.95,161.98,161.91,161.92,11270.0,137.4976,137.523,137.4636,137.4721,11270.0
2018-08-16 15:10:00,161.91,162.03,161.89,162.02,16504.0,137.4636,137.5655,137.4466,137.557,16504.0
2018-08-16 15:15:00,162.02,162.03,161.98,161.98,14012.0,137.557,137.5655,137.523,137.523,14012.0
2018-08-16 15:20:00,161.99,162.03,161.95,161.98,18003.0,137.5315,137.5655,137.4976,137.523,18003.0
2018-08-16 15:25:00,161.97,162.03,161.97,162.02,17358.0,137.5145,137.5655,137.5145,137.557,17358.0
2018-08-16 15:30:00,162.01,162.03,161.89,162.0,27468.0,137.5485,137.5655,137.4466,137.54,27468.0
2018-08-16 15:35:00,162.01,162.01,161.76,161.8,29200.0,137.5485,137.5485,137.3362,137.3702,29200.0
2018-08-16 15:40:00,161.81,161.82,161.75,161.77,38360.0,137.3787,137.3872,137.3277,137.3447,38360.0
2018-08-16 15:45:00,161.75,161.83,161.7,161.71,46736.0,137.3277,137.3957,137.2853,137.2938,46736.0
2018-08-16 15:50:00,161.69,161.69,161.57,161.67,80669.0,137.2768,137.2768,137.1749,137.2598,80669.0
2018-08-16 15:55:00,161.66,161.75,161.62,161.74,160413.0,137.2513,137.3277,137.2174,137.3193,160413.0
2018-08-17 09:30:00,161.74,161.9,161.19,161.32,123646.0,137.3193,137.4551,136.8523,136.9627,123646.0
2018-08-17 09:35:00,161.35,161.59,161.08,161.18,26590.0,136.9881,137.1919,136.7589,136.8438,26590.0
2018-08-17 09:40:00,161.2,161.37,161.08,161.37,9610.0,136.8608,137.0051,136.7589,137.0051,9610.0
2018-08-17 09:45:00,161.34,161.58,161.26,161.51,11711.0,136.9797,137.1834,136.9117,137.124,11711.0
2018-08-17 09:50:00,161.39,161.4,161.13,161.17,95985.0,137.0221,137.0306,136.8014,136.8353,95985.0
2018-08-17 09:55:00,161.16,161.17,161.0,161.06,14234.0,136.8268,136.8353,136.691,136.7419,14234.0
2018-08-17 10:00:00,161.07,161.09,160.71,160.75,32454.0,136.7504,136.7674,136.4448,136.4787,32454.0
2018-08-17 10:05:00,160.75,160.78,160.55,160.61,24202.0,136.4787,136.5042,136.3089,136.3599,24202.0
2018-08-17 10:10:00,160.6,160.73,160.52,160.55,10188.0,136.3514,136.4618,136.2835,136.3089,10188.0
2018-08-17 10:15:00,160.52,160.77,160.51,160.77,18902.0,136.2835,136.4957,136.275,136.4957,18902.0
2018-08-17 10:20:00,160.77,160.78,160.66,160.66,13781.0,136.4957,136.5042,136.4023,136.4023,13781.0
2018-08-17 10:25:00,160.69,160.8,160.65,160.69,14555.0,136.4278,136.5212,136.3938,136.4278,14555.0
2018-08-17 10:30:00,160.69,160.88,160.69,160.84,24848.0,136.4278,136.5891,136.4278,136.5551,24848.0
2018-08-17 10:35:00,160.84,160.93,160.82,160.88,13415.0,136.5551,136.6316,136.5382,136.5891,13415.0
2018-08-17 10:40:00,160.89,160.94,160.84,160.9,13676.0,136.5976,136.64,136.5551,136.6061,13676.0
2018-08-17 10:45:00,160.9,161.04,160.9,161.0,26938.0,136.6061,136.725,136.6061,136.691,26938.0
2018-08-17 10:50:00,160.99,161.08,160.88,160.91,17345.0,136.6825,136.7589,136.5891,136.6146,17345.0
2018-08-17 10:55:00,160.91,161.07,160.9,161.01,19248.0,136.6146,136.7504,136.6061,136.6995,19248.0
2018-08-17 11:00:00,161.02,161.05,160.79,160.84,16913.0,136.708,136.7334,136.5127,136.5551,16913.0
2018-08-17 11:05:00,160.85,160.85,160.75,160.77,11848.0,136.5636,136.5636,136.4787,136.4957,11848.0
2018-08-17 11:10:00,160.77,160.79,160.67,160.67,20842.0,136.4957,136.5127,136.4108,136.4108,20842.0
2018-08-17 11:15:00,160.66,160.68,160.6,160.65,22189.0,136.4023,136.4193,136.3514,136.3938,22189.0
2018-08-17 11:20:00,160.63,160.64,160.46,160.47,22115.0,136.3769,136.3853,136.2325,136.241,22115.0
2018-08-17 11:25:00,160.46,160.46,160.34,160.4,30644.0,136.2325,136.2325,136.1306,136.1816,30644.0
2018-08-17 11:30:00,160.42,160.49,160.4,160.45,13096.0,136.1986,136.258,136.1816,136.224,13096.0
2018-08-17 11:35:00,160.45,160.46,160.3,160.36,31946.0,136.224,136.2325,136.0967,136.1476,31946.0
2018-08-17 11:40:00,160.36,160.42,160.28,160.28,70631.0,136.1476,136.1986,136.0797,136.0797,70631.0
2018-08-17 11:45:00,160.28,160.68,160.24,160.65,52282.0,136.0797,136.4193,136.0457,136.3938,52282.0
2018-08-17 11:50:00,160.67,160.83,160.64,160.74,24084.0,136.4108,136.5467,136.3853,136.4702,24084.0
2018-08-17 11:55:00,160.74,161.02,160.74,161.02,20993.0,136.4702,136.708,136.4702,136.708,20993.0
2018-08-17 12:00:00,161.02,161.03,160.76,160.78,15537.0,136.708,136.7165,136.4872,136.5042,15537.0
2018-08-17 12:05:00,160.76,160.87,160.65,160.74,28630.0,136.4872,136.5806,136.3938,136.4702,28630.0
2018-08-17 12:10:00,160.76,160.82,160.62,160.64,9082.0,136.4872,136.5382,136.3684,136.3853,9082.0
2018-08-17 12:15:00,160.66,160.73,160.63,160.71,10674.0,136.4023,136.4618,136.3769,136.4448,10674.0
2018-08-17 12:20:00,160.71,160.71,160.65,160.71,8644.0,136.4448,136.4448,136.3938,136.4448,8644.0
2018-08-17 12:25:00,160.71,160.87,160.67,160.75,25397.0,136.4448,136.5806,136.4108,136.4787,25397.0
2018-08-17 12:30:00,160.74,160.76,160.65,160.66,12355.0,136.4702,136.4872,136.3938,136.4023,12355.0
2018-08-17 12:35:00,160.65,160.8,160.65,160.74,10490.0,136.3938,136.5212,136.3938,136.4702,10490.0
2018-08-17 12:40:00,160.73,160.76,160.68,160.72,9984.0,136.4618,136.4872,136.4193,136.4533,9984.0
2018-08-17 12:45:00,160.7,160.72,160.56,160.69,18936.0,136.4363,136.4533,136.3174,136.4278,18936.0
2018-08-17 12:50:00,160.7,160.71,160.62,160.66,7635.0,136.4363,136.4448,136.3684,136.4023,7635.0
2018-08-17 12:55:00,160.64,160.71,160.63,160.64,6101.0,136.3853,136.4448,136.3769,136.3853,6101.0
2018-08-17 13:00:00,160.66,160.68,160.61,160.65,8861.0,136.4023,136.4193,136.3599,136.3938,8861.0
2018-08-17 13:05:00,160.63,160.67,160.57,160.65,5743.0,136.3769,136.4108,136.3259,136.3938,5743.0
2018-08-17 13:10:00,160.65,160.67,160.56,160.6,6452.0,136.3938,136.4108,136.3174,136.3514,6452.0
2018-08-17 13:15:00,160.61,160.66,160.6,160.63,7570.0,136.3599,136.4023,136.3514,136.3769,7570.0
2018-08-17 13:20:00,160.64,160.7,160.63,160.66,11295.0,136.3853,136.4363,136.3769,136.4023,11295.0
2018-08-17 13:25:00,160.66,160.66,160.54,160.55,10602.0,136.4023,136.4023,136.3004,136.3089,10602.0
2018-08-17 13:30:00,160.56,160.61,160.44,160.45,16012.0,136.3174,136.3599,136.2155,136.224,16012.0
2018-08-17 13:35:00,160.45,160.47,160.36,160.36,19052.0,136.224,136.241,136.1476,136.1476,19052.0
2018-08-17 13:40:00,160.36,160.64,160.34,160.61,42905.0,136.1476,136.3853,136.1306,136.3599,42905.0
2018-08-17 13:45:00,160.62,160.67,160.52,160.53,14827.0,136.3684,136.4108,136.2835,136.292,14827.0
2018-08-17 13:50:00,160.54,160.54,160.48,160.49,8113.0,136.3004,136.3004,136.2495,136.258,8113.0
2018-08-17 13:55:00,160.49,160.59,160.36,160.46,47344.0,136.258,136.3429,136.1476,136.2325,47344.0
2018-08-17 14:00:00,160.47,160.7,160.38,160.7,37632.0,136.241,136.4363,136.1646,136.4363,37632.0
2018-08-17 14:05:00,160.74,160.91,160.74,160.85,25623.0,136.4702,136.6146,136.4702,136.5636,25623.0
2018-08-17 14:10:00,160.85,160.87,160.73,160.73,18751.0,136.5636,136.5806,136.4618,136.4618,18751.0
2018-08-17 14:15:00,160.74,160.83,160.7,160.79,43849.0,136.4702,136.5467,136.4363,136.5127,43849.0
2018-08-17 14:20:00,160.79,161.06,160.79,161.06,17452.0,136.5127,136.7419,136.5127,136.7419,17452.0
2018-08-17 14:25:00,161.07,161.23,160.97,161.13,20757.0,136.7504,136.8863,136.6655,136.8014,20757.0
2018-08-17 14:30:00,161.11,161.16,160.82,160.93,60636.0,136.7844,136.8268,136.5382,136.6316,60636.0
2018-08-17 14:35:00,160.93,161.02,160.83,160.99,19245.0,136.6316,136.708,136.5467,136.6825,19245.0
2018-08-17 14:40:00,160.99,161.05,160.97,161.03,20448.0,136.6825,136.7334,136.6655,136.7165,20448.0
2018-08-17 14:45:00,161.03,161.11,161.0,161.0,17136.0,136.7165,136.7844,136.691,136.691,17136.0
2018-08-17 14:50:00,161.02,161.19,161.0,161.19,11123.0,136.708,136.8523,136.691,136.8523,11123.0
2018-08-17 14:55:00,161.18,161.25,161.17,161.21,7238.0,136.8438,136.9032,136.8353,136.8693,7238.0
2018-08-17 15:00:00,161.21,161.23,161.06,161.09,9691.0,136.8693,136.8863,136.7419,136.7674,9691.0
2018-08-17 15:05:00,161.08,161.13,161.01,161.02,6773.0,136.7589,136.8014,136.6995,136.708,6773.0
2018-08-17 15:10:00,161.01,161.1,161.0,161.08,7519.0,136.6995,136.7759,136.691,136.7589,7519.0
2018-08-17 15:15:00,161.06,161.11,161.02,161.06,12636.0,136.7419,136.7844,136.708,136.7419,12636.0
2018-08-17 15:20:00,161.06,161.11,161.03,161.09,22647.0,136.7419,136.7844,136.7165,136.7674,22647.0
2018-08-17 15:25:00,161.08,161.09,161.01,161.06,15436.0,136.7589,136.7674,136.6995,136.7419,15436.0
2018-08-17 15:30:00,161.06,161.06,161.0,161.0,13686.0,136.7419,136.7419,136.691,136.691,13686.0
2018-08-17 15:35:00,161.0,161.05,160.97,160.99,18397.0,136.691,136.7334,136.6655,136.6825,18397.0
2018-08-17 15:40:00,160.99,161.12,160.99,161.08,23054.0,136.6825,136.7929,136.6825,136.7589,23054.0
2018-08-17 15:45:00,161.09,161.11,161.02,161.03,21942.0,136.7674,136.7844,136.708,136.7165,21942.0
2018-08-17 15:50:00,161.02,161.06,160.96,161.06,34742.0,136.708,136.7419,136.657,136.7419,34742.0
2018-08-17 15:55:00,161.07,161.22,161.05,161.15,94829.0,136.7504,136.8778,136.7334,136.8183,94829.0
2018-08-20 09:30:00,161.29,161.82,161.1,161.67,49267.0,136.9372,137.3872,136.7759,137.2598,49267.0
2018-08-20 09:35:00,161.64,162.0,161.57,161.76,90125.0,137.2344,137.54,137.1749,137.3362,90125.0
2018-08-20 09:40:00,161.78,161.96,161.72,161.88,15542.0,137.3532,137.506,137.3023,137.4381,15542.0
2018-08-20 09:45:00,161.85,161.87,161.61,161.71,20079.0,137.4127,137.4296,137.2089,137.2938,20079.0
2018-08-20 09:50:00,161.74,161.81,161.69,161.79,12319.0,137.3193,137.3787,137.2768,137.3617,12319.0
2018-08-20 09:55:00,161.74,161.74,161.46,161.52,22230.0,137.3193,137.3193,137.0815,137.1325,22230.0
2018-08-20 10:00:00,161.5,161.68,161.44,161.62,10056.0,137.1155,137.2683,137.0646,137.2174,10056.0
2018-08-20 10:05:00,161.6,161.73,161.6,161.67,10716.0,137.2004,137.3108,137.2004,137.2598,10716.0
2018-08-20 10:10:00,161.69,161.9,161.59,161.8,24926.0,137.2768,137.4551,137.1919,137.3702,24926.0
2018-08-20 10:15:00,161.8,161.87,161.67,161.86,12900.0,137.3702,137.4296,137.2598,137.4211,12900.0
2018-08-20 10:20:00,161.85,161.91,161.76,161.86,14951.0,137.4127,137.4636,137.3362,137.4211,14951.0
2018-08-20 10:25:00,161.89,161.91,161.77,161.81,13245.0,137.4466,137.4636,137.3447,137.3787,13245.0
2018-08-20 10:30:00,161.81,161.87,161.77,161.83,10559.0,137.3787,137.4296,137.3447,137.3957,10559.0
2018-08-20 10:35:00,161.74,161.77,161.67,161.67,23104.0,137.3193,137.3447,137.2598,137.2598,23104.0
2018-08-20 10:40:00,161.66,161.73,161.61,161.61,19609.0,137.2513,137.3108,137.2089,137.2089,19609.0
2018-08-20 10:45:00,161.6,161.63,161.5,161.55,8936.0,137.2004,137.2259,137.1155,137.1579,8936.0
2018-08-20 10:50:00,161.53,161.69,161.53,161.59,12480.0,137.141,137.2768,137.141,137.1919,12480.0
2018-08-20 10:55:00,161.57,161.7,161.57,161.7,7873.0,137.1749,137.2853,137.1749,137.2853,7873.0
2018-08-20 11:00:00,161.73,161.73,161.68,161.71,12958.0,137.3108,137.3108,137.2683,137.2938,12958.0
2018-08-20 11:05:00,161.7,161.84,161.67,161.79,9169.0,137.2853,137.4042,137.2598,137.3617,9169.0
2018-08-20 11:10:00,161.78,161.91,161.78,161.89,11807.0,137.3532,137.4636,137.3532,137.4466,11807.0
2018-08-20 11:15:00,161.88,161.89,161.69,161.79,16658.0,137.4381,137.4466,137.2768,137.3617,16658.0
2018-08-20 11:20:00,161.82,161.9,161.78,161.8,8378.0,137.3872,137.4551,137.3532,137.3702,8378.0
2018-08-20 11:25:00,161.83,161.95,161.82,161.95,13674.0,137.3957,137.4976,137.3872,137.4976,13674.0
2018-08-20 11:30:00,161.95,161.95,161.89,161.89,7427.0,137.4976,137.4976,137.4466,137.4466,7427.0
2018-08-20 11:35:00,161.92,161.97,161.88,161.95,14354.0,137.4721,137.5145,137.4381,137.4976,14354.0
2018-08-20 11:40:00,161.95,162.05,161.92,162.05,15444.0,137.4976,137.5825,137.4721,137.5825,15444.0
2018-08-20 11:45:00,162.05,162.12,162.05,162.11,16223.0,137.5825,137.6419,137.5825,137.6334,16223.0
2018-08-20 11:50:00,162.1,162.15,162.05,162.15,10434.0,137.6249,137.6674,137.5825,137.6674,10434.0
2018-08-20 11:55:00,162.15,162.16,162.02,162.1,14776.0,137.6674,137.6758,137.557,137.6249,14776.0
2018-08-20 12:00:00,162.08,162.15,161.89,161.9,13686.0,137.6079,137.6674,137.4466,137.4551,13686.0
2018-08-20 12:05:00,161.88,161.98,161.87,161.97,9874.0,137.4381,137.523,137.4296,137.5145,9874.0
2018-08-20 12:10:00,161.98,162.06,161.98,162.06,6394.0,137.523,137.5909,137.523,137.5909,6394.0
2018-08-20 12:15:00,162.03,162.08,161.99,162.03,10201.0,137.5655,137.6079,137.5315,137.5655,10201.0
2018-08-20 12:20:00,162.03,162.15,162.03,162.09,9910.0,137.5655,137.6674,137.5655,137.6164,9910.0
2018-08-20 12:25:00,162.09,162.09,161.99,162.02,7674.0,137.6164,137.6164,137.5315,137.557,7674.0
2018-08-20 12:30:00,162.04,162.04,161.93,161.94,5946.0,137.574,137.574,137.4806,137.4891,5946.0
2018-08-20 12:35:00,161.96,161.96,161.89,161.91,6000.0,137.506,137.506,137.4466,137.4636,6000.0
2018-08-20 12:40:00,161.91,161.93,161.88,161.88,3888.0,137.4636,137.4806,137.4381,137.4381,3888.0
2018-08-20 12:45:00,161.88,161.9,161.86,161.89,6369.0,137.4381,137.4551,137.4211,137.4466,6369.0
2018-08-20 12:50:00,161.89,162.02,161.87,162.01,7734.0,137.4466,137.557,137.4296,137.5485,7734.0
2018-08-20 12:55:00,162.01,162.05,161.98,161.99,5905.0,137.5485,137.5825,137.523,137.5315,5905.0
2018-08-20 13:00:00,161.97,162.0,161.89,161.9,4343.0,137.5145,137.54,137.4466,137.4551,4343.0
2018-08-20 13:05:00,161.92,161.92,161.86,161.88,4227.0,137.4721,137.4721,137.4211,137.4381,4227.0
2018-08-20 13:10:00,161.89,161.95,161.88,161.91,5410.0,137.4466,137.4976,137.4381,137.4636,5410.0
2018-08-20 13:15:00,161.9,161.9,161.85,161.86,6058.0,137.4551,137.4551,137.4127,137.4211,6058.0
2018-08-20 13:20:00,161.85,161.89,161.83,161.88,6857.0,137.4127,137.4466,137.3957,137.4381,6857.0
2018-08-20 13:25:00,161.87,161.91,161.85,161.87,3700.0,137.4296,137.4636,137.4127,137.4296,3700.0
2018-08-20 13:30:00,161.9,161.9,161.86,161.86,1325.0,137.4551,137.4551,137.4211,137.4211,1325.0
2018-08-20 13:35:00,161.86,161.86,161.8,161.83,10207.0,137.4211,137.4211,137.3702,137.3957,10207.0
2018-08-20 13:40:00,161.84,161.87,161.81,161.86,4235.0,137.4042,137.4296,137.3787,137.4211,4235.0
2018-08-20 13:45:00,161.87,161.9,161.84,161.9,7184.0,137.4296,137.4551,137.4042,137.4551,7184.0
2018-08-20 13:50:00,161.9,161.95,161.89,161.92,9369.0,137.4551,137.4976,137.4466,137.4721,9369.0
2018-08-20 13:55:00,161.91,161.93,161.83,161.84,15202.0,137.4636,137.4806,137.3957,137.4042,15202.0
2018-08-20 14:00:00,161.83,161.83,161.78,161.79,12348.0,137.3957,137.3957,137.3532,137.3617,12348.0
2018-08-20 14:05:00,161.81,161.82,161.75,161.77,13533.0,137.3787,137.3872,137.3277,137.3447,13533.0
2018-08-20 14:10:00,161.75,161.9,161.74,161.84,21505.0,137.3277,137.4551,137.3193,137.4042,21505.0
2018-08-20 14:15:00,161.87,161.9,161.79,161.85,8427.0,137.4296,137.4551,137.3617,137.4127,8427.0
2018-08-20 14:20:00,161.84,161.91,161.83,161.87,4998.0,137.4042,137.4636,137.3957,137.4296,4998.0
2018-08-20 14:25:00,161.86,161.88,161.81,161.82,6683.0,137.4211,137.4381,137.3787,137.3872,6683.0
2018-08-20 14:30:00,161.84,161.86,161.74,161.74,7277.0,137.4042,137.4211,137.3193,137.3193,7277.0
2018-08-20 14:35:00,161.74,161.77,161.64,161.71,43677.0,137.3193,137.3447,137.2344,137.2938,43677.0
2018-08-20 14:40:00,161.72,161.86,161.7,161.82,7262.0,137.3023,137.4211,137.2853,137.3872,7262.0
2018-08-20 14:45:00,161.83,161.93,161.8,161.86,6178.0,137.3957,137.4806,137.3702,137.4211,6178.0
2018-08-20 14:50:00,161.85,161.87,161.81,161.87,5883.0,137.4127,137.4296,137.3787,137.4296,5883.0
2018-08-20 14:55:00,161.85,161.89,161.8,161.85,10392.0,137.4127,137.4466,137.3702,137.4127,10392.0
2018-08-20 15:00:00,161.84,161.88,161.82,161.83,5631.0,137.4042,137.4381,137.3872,137.3957,5631.0
2018-08-20 15:05:00,161.83,161.83,161.77,161.79,8297.0,137.3957,137.3957,137.3447,137.3617,8297.0
2018-08-20 15:10:00,161.8,161.83,161.79,161.8,6803.0,137.3702,137.3957,137.3617,137.3702,6803.0
2018-08-20 15:15:00,161.81,161.82,161.78,161.82,11115.0,137.3787,137.3872,137.3532,137.3872,11115.0
2018-08-20 15:20:00,161.82,161.9,161.82,161.87,12294.0,137.3872,137.4551,137.3872,137.4296,12294.0
2018-08-20 15:25:00,161.86,161.88,161.78,161.78,8196.0,137.4211,137.4381,137.3532,137.3532,8196.0
2018-08-20 15:30:00,161.78,161.78,161.68,161.7,14819.0,137.3532,137.3532,137.2683,137.2853,14819.0
2018-08-20 15:35:00,161.71,161.72,161.67,161.7,7936.0,137.2938,137.3023,137.2598,137.2853,7936.0
2018-08-20 15:40:00,161.69,161.69,161.61,161.61,20934.0,137.2768,137.2768,137.2089,137.2089,20934.0
2018-08-20 15:45:00,161.61,161.71,161.61,161.71,27874.0,137.2089,137.2938,137.2089,137.2938,27874.0
2018-08-20 15:50:00,161.7,161.74,161.64,161.72,37827.0,137.2853,137.3193,137.2344,137.3023,37827.0
2018-08-20 15:55:00,161.74,161.75,161.64,161.67,79136.0,137.3193,137.3277,137.2344,137.2598,79136.0
2018-08-21 09:30:00,161.46,161.95,161.26,161.84,65440.0,137.0815,137.4976,136.9117,137.4042,65440.0
2018-08-21 09:35:00,161.79,161.89,161.38,161.38,12606.0,137.3617,137.4466,137.0136,137.0136,12606.0
2018-08-21 09:40:00,161.46,161.52,161.32,161.32,12557.0,137.0815,137.1325,136.9627,136.9627,12557.0
2018-08-21 09:45:00,161.36,161.43,161.23,161.25,19438.0,136.9966,137.0561,136.8863,136.9032,19438.0
2018-08-21 09:50:00,161.2,161.5,161.2,161.5,12727.0,136.8608,137.1155,136.8608,137.1155,12727.0
2018-08-21 09:55:00,161.49,161.62,161.47,161.5,13698.0,137.107,137.2174,137.09,137.1155,13698.0
2018-08-21 10:00:00,161.48,161.65,161.44,161.54,31162.0,137.0985,137.2428,137.0646,137.1495,31162.0
2018-08-21 10:05:00,161.54,161.56,161.38,161.46,18170.0,137.1495,137.1664,137.0136,137.0815,18170.0
2018-08-21 10:10:00,161.44,161.44,161.21,161.34,13485.0,137.0646,137.0646,136.8693,136.9797,13485.0
2018-08-21 10:15:00,161.35,161.35,161.07,161.07,10325.0,136.9881,136.9881,136.7504,136.7504,10325.0
2018-08-21 10:20:00,161.11,161.17,161.05,161.16,11803.0,136.7844,136.8353,136.7334,136.8268,11803.0
2018-08-21 10:25:00,161.18,161.37,161.12,161.36,13747.0,136.8438,137.0051,136.7929,136.9966,13747.0
2018-08-21 10:30:00,161.37,161.53,161.35,161.52,15354.0,137.0051,137.141,136.9881,137.1325,15354.0
2018-08-21 10:35:00,161.52,161.62,161.5,161.54,12268.0,137.1325,137.2174,137.1155,137.1495,12268.0
2018-08-21 10:40:00,161.55,161.58,161.44,161.44,12645.0,137.1579,137.1834,137.0646,137.0646,12645.0
2018-08-21 10:45:00,161.43,161.47,161.31,161.47,14457.0,137.0561,137.09,136.9542,137.09,14457.0
2018-08-21 10:50:00,161.48,161.74,161.48,161.74,11773.0,137.0985,137.3193,137.0985,137.3193,11773.0
2018-08-21 10:55:00,161.74,161.87,161.73,161.75,20774.0,137.3193,137.4296,137.3108,137.3277,20774.0
2018-08-21 11:00:00,161.73,161.77,161.72,161.74,8667.0,137.3108,137.3447,137.3023,137.3193,8667.0
2018-08-21 11:05:00,161.73,161.89,161.67,161.87,18848.0,137.3108,137.4466,137.2598,137.4296,18848.0
2018-08-21 11:10:00,161.88,161.88,161.65,161.75,6233.0,137.4381,137.4381,137.2428,137.3277,6233.0
2018-08-21 11:15:00,161.74,161.78,161.61,161.61,10262.0,137.3193,137.3532,137.2089,137.2089,10262.0
2018-08-21 11:20:00,161.61,161.74,161.6,161.74,7437.0,137.2089,137.3193,137.2004,137.3193,7437.0
2018-08-21 11:25:00,161.75,161.75,161.63,161.65,5603.0,137.3277,137.3277,137.2259,137.2428,5603.0
2018-08-21 11:30:00,161.64,161.65,161.5,161.5,14054.0,137.2344,137.2428,137.1155,137.1155,14054.0
2018-08-21 11:35:00,161.49,161.51,161.43,161.45,21203.0,137.107,137.124,137.0561,137.073,21203.0
2018-08-21 11:40:00,161.45,161.62,161.43,161.59,12375.0,137.073,137.2174,137.0561,137.1919,12375.0
2018-08-21 11:45:00,161.6,161.76,161.57,161.74,14576.0,137.2004,137.3362,137.1749,137.3193,14576.0
2018-08-21 11:50:00,161.71,161.72,161.62,161.69,6731.0,137.2938,137.3023,137.2174,137.2768,6731.0
2018-08-21 11:55:00,161.68,161.73,161.62,161.7,11270.0,137.2683,137.3108,137.2174,137.2853,11270.0
2018-08-21 12:00:00,161.68,161.71,161.6,161.6,6644.0,137.2683,137.2938,137.2004,137.2004,6644.0
2018-08-21 12:05:00,161.59,161.67,161.59,161.66,4752.0,137.1919,137.2598,137.1919,137.2513,4752.0
2018-08-21 12:10:00,161.67,161.76,161.64,161.76,11916.0,137.2598,137.3362,137.2344,137.3362,11916.0
2018-08-21 12:15:00,161.76,161.82,161.74,161.75,7531.0,137.3362,137.3872,137.3193,137.3277,7531.0
2018-08-21 12:20:00,161.75,161.75,161.65,161.65,7785.0,137.3277,137.3277,137.2428,137.2428,7785.0
2018-08-21 12:25:00,161.67,161.73,161.64,161.66,6458.0,137.2598,137.3108,137.2344,137.2513,6458.0
2018-08-21 12:30:00,161.66,161.71,161.58,161.58,9316.0,137.2513,137.2938,137.1834,137.1834,9316.0
2018-08-21 12:35:00,161.58,161.6,161.52,161.55,6574.0,137.1834,137.2004,137.1325,137.1579,6574.0
2018-08-21 12:40:00,161.57,161.58,161.52,161.55,9855.0,137.1749,137.1834,137.1325,137.1579,9855.0
2018-08-21 12:45:00,161.56,161.61,161.55,161.57,8125.0,137.1664,137.2089,137.1579,137.1749,8125.0
2018-08-21 12:50:00,161.59,161.59,161.52,161.53,5793.0,137.1919,137.1919,137.1325,137.141,5793.0
2018-08-21 12:55:00,161.53,161.64,161.52,161.61,10765.0,137.141,137.2344,137.1325,137.2089,10765.0
2018-08-21 13:00:00,161.6,161.67,161.53,161.54,9314.0,137.2004,137.2598,137.141,137.1495,9314.0
2018-08-21 13:05:00,161.53,161.53,161.43,161.44,6624.0,137.141,137.141,137.0561,137.0646,6624.0
2018-08-21 13:10:00,161.44,161.49,161.4,161.49,10683.0,137.0646,137.107,137.0306,137.107,10683.0
2018-08-21 13:15:00,161.47,161.47,161.43,161.44,7879.0,137.09,137.09,137.0561,137.0646,7879.0
2018-08-21 13:20:00,161.46,161.46,161.34,161.34,13199.0,137.0815,137.0815,136.9797,136.9797,13199.0
2018-08-21 13:25:00,161.34,161.34,161.28,161.31,11576.0,136.9797,136.9797,136.9287,136.9542,11576.0
2018-08-21 13:30:00,161.31,161.36,161.3,161.31,7418.0,136.9542,136.9966,136.9457,136.9542,7418.0
2018-08-21 13:35:00,161.32,161.38,161.32,161.38,6979.0,136.9627,137.0136,136.9627,137.0136,6979.0
2018-08-21 13:40:00,161.39,161.42,161.38,161.42,5345.0,137.0221,137.0476,137.0136,137.0476,5345.0
2018-08-21 13:45:00,161.42,161.42,161.31,161.33,6764.0,137.0476,137.0476,136.9542,136.9712,6764.0
2018-08-21 13:50:00,161.34,161.35,161.31,161.32,5750.0,136.9797,136.9881,136.9542,136.9627,5750.0
2018-08-21 13:55:00,161.33,161.44,161.32,161.41,10704.0,136.9712,137.0646,136.9627,137.0391,10704.0
2018-08-21 14:00:00,161.41,161.41,161.31,161.35,6337.0,137.0391,137.0391,136.9542,136.9881,6337.0
2018-08-21 14:05:00,161.32,161.38,161.31,161.35,7326.0,136.9627,137.0136,136.9542,136.9881,7326.0
2018-08-21 14:10:00,161.34,161.35,161.3,161.34,9601.0,136.9797,136.9881,136.9457,136.9797,9601.0
2018-08-21 14:15:00,161.35,161.35,161.31,161.33,6162.0,136.9881,136.9881,136.9542,136.9712,6162.0
2018-08-21 14:20:00,161.32,161.42,161.3,161.42,6437.0,136.9627,137.0476,136.9457,137.0476,6437.0
2018-08-21 14:25:00,161.45,161.47,161.41,161.43,8256.0,137.073,137.09,137.0391,137.0561,8256.0
2018-08-21 14:30:00,161.42,161.43,161.35,161.39,8030.0,137.0476,137.0561,136.9881,137.0221,8030.0
2018-08-21 14:35:00,161.38,161.41,161.31,161.34,11192.0,137.0136,137.0391,136.9542,136.9797,11192.0
2018-08-21 14:40:00,161.35,161.39,161.33,161.33,9053.0,136.9881,137.0221,136.9712,136.9712,9053.0
2018-08-21 14:45:00,161.35,161.38,161.28,161.28,8106.0,136.9881,137.0136,136.9287,136.9287,8106.0
2018-08-21 14:50:00,161.29,161.38,161.28,161.38,11356.0,136.9372,137.0136,136.9287,137.0136,11356.0
2018-08-21 14:55:00,161.37,161.45,161.36,161.43,9241.0,137.0051,137.073,136.9966,137.0561,9241.0
2018-08-21 15:00:00,161.43,161.5,161.39,161.48,13667.0,137.0561,137.1155,137.0221,137.0985,13667.0
2018-08-21 15:05:00,161.48,161.51,161.42,161.44,11106.0,137.0985,137.124,137.0476,137.0646,11106.0
2018-08-21 15:10:00,161.44,161.45,161.42,161.43,8553.0,137.0646,137.073,137.0476,137.0561,8553.0
2018-08-21 15:15:00,161.43,161.47,161.42,161.44,5546.0,137.0561,137.09,137.0476,137.0646,5546.0
2018-08-21 15:20:00,161.44,161.47,161.42,161.47,13215.0,137.0646,137.09,137.0476,137.09,13215.0
2018-08-21 15:25:00,161.48,161.49,161.43,161.44,10854.0,137.0985,137.107,137.0561,137.0646,10854.0
2018-08-21 15:30:00,161.43,161.45,161.35,161.37,25055.0,137.0561,137.073,136.9881,137.0051,25055.0
2018-08-21 15:35:00,161.36,161.36,161.21,161.23,17526.0,136.9966,136.9966,136.8693,136.8863,17526.0
2018-08-21 15:40:00,161.22,161.22,161.14,161.16,16090.0,136.8778,136.8778,136.8099,136.8268,16090.0
2018-08-21 15:45:00,161.15,161.22,161.05,161.05,40445.0,136.8183,136.8778,136.7334,136.7334,40445.0
2018-08-21 15:50:00,161.05,161.12,161.03,161.09,33297.0,136.7334,136.7929,136.7165,136.7674,33297.0
2018-08-21 15:55:00,161.08,161.17,161.02,161.03,100068.0,136.7589,136.8353,136.708,136.7165,100068.0
2018-08-22 09:30:00,161.41,161.51,160.5,160.51,71965.0,137.0391,137.124,136.2665,136.275,71965.0
2018-08-22 09:35:00,160.6,160.76,160.5,160.65,48516.0,136.3514,136.4872,136.2665,136.3938,48516.0
2018-08-22 09:40:00,160.62,160.9,160.62,160.84,16672.0,136.3684,136.6061,136.3684,136.5551,16672.0
2018-08-22 09:45:00,160.85,160.85,160.32,160.46,17006.0,136.5636,136.5636,136.1137,136.2325,17006.0
2018-08-22 09:50:00,160.51,160.56,160.35,160.51,10343.0,136.275,136.3174,136.1391,136.275,10343.0
2018-08-22 09:55:00,160.53,160.64,160.42,160.64,8753.0,136.292,136.3853,136.1986,136.3853,8753.0
2018-08-22 10:00:00,160.62,160.68,160.52,160.52,13237.0,136.3684,136.4193,136.2835,136.2835,13237.0
2018-08-22 10:05:00,160.55,160.58,160.42,160.44,13618.0,136.3089,136.3344,136.1986,136.2155,13618.0
2018-08-22 10:10:00,160.44,160.44,160.3,160.33,20398.0,136.2155,136.2155,136.0967,136.1222,20398.0
2018-08-22 10:15:00,160.33,160.46,160.3,160.37,21251.0,136.1222,136.2325,136.0967,136.1561,21251.0
2018-08-22 10:20:00,160.38,160.46,160.32,160.34,12043.0,136.1646,136.2325,136.1137,136.1306,12043.0
2018-08-22 10:25:00,160.34,160.49,160.33,160.45,7613.0,136.1306,136.258,136.1222,136.224,7613.0
2018-08-22 10:30:00,160.48,160.53,160.28,160.28,12458.0,136.2495,136.292,136.0797,136.0797,12458.0
2018-08-22 10:35:00,160.36,160.61,160.36,160.61,4204.0,136.1476,136.3599,136.1476,136.3599,4204.0
2018-08-22 10:40:00,160.61,160.66,160.51,160.61,11403.0,136.3599,136.4023,136.275,136.3599,11403.0
2018-08-22 10:45:00,160.6,160.68,160.54,160.54,9599.0,136.3514,136.4193,136.3004,136.3004,9599.0
2018-08-22 10:50:00,160.54,160.54,160.36,160.4,13851.0,136.3004,136.3004,136.1476,136.1816,13851.0
2018-08-22 10:55:00,160.38,160.41,160.25,160.29,14332.0,136.1646,136.1901,136.0542,136.0882,14332.0
2018-08-22 11:00:00,160.31,160.31,160.09,160.11,15841.0,136.1052,136.1052,135.9184,135.9354,15841.0
2018-08-22 11:05:00,160.12,160.29,160.08,160.29,15372.0,135.9439,136.0882,135.9099,136.0882,15372.0
2018-08-22 11:10:00,160.31,160.33,160.26,160.28,6497.0,136.1052,136.1222,136.0627,136.0797,6497.0
2018-08-22 11:15:00,160.28,160.37,160.27,160.31,8794.0,136.0797,136.1561,136.0712,136.1052,8794.0
2018-08-22 11:20:00,160.34,160.47,160.33,160.46,8729.0,136.1306,136.241,136.1222,136.2325,8729.0
2018-08-22 11:25:00,160.49,160.59,160.46,160.59,8455.0,136.258,136.3429,136.2325,136.3429,8455.0
2018-08-22 11:30:00,160.56,160.58,160.48,160.52,8939.0,136.3174,136.3344,136.2495,136.2835,8939.0
2018-08-22 11:35:00,160.52,160.55,160.44,160.55,8302.0,136.2835,136.3089,136.2155,136.3089,8302.0
2018-08-22 11:40:00,160.54,160.66,160.54,160.6,13984.0,136.3004,136.4023,136.3004,136.3514,13984.0
2018-08-22 11:45:00,160.6,160.62,160.47,160.48,12081.0,136.3514,136.3684,136.241,136.2495,12081.0
2018-08-22 11:50:00,160.48,160.52,160.45,160.47,21057.0,136.2495,136.2835,136.224,136.241,21057.0
2018-08-22 11:55:00,160.45,160.52,160.43,160.52,4930.0,136.224,136.2835,136.2071,136.2835,4930.0
2018-08-22 12:00:00,160.5,160.6,160.49,160.56,9129.0,136.2665,136.3514,136.258,136.3174,9129.0
2018-08-22 12:05:00,160.55,160.57,160.5,160.53,8552.0,136.3089,136.3259,136.2665,136.292,8552.0
2018-08-22 12:10:00,160.53,160.59,160.46,160.55,6496.0,136.292,136.3429,136.2325,136.3089,6496.0
2018-08-22 12:15:00,160.54,160.55,160.49,160.49,5429.0,136.3004,136.3089,136.258,136.258,5429.0
2018-08-22 12:20:00,160.52,160.58,160.49,160.57,5340.0,136.2835,136.3344,136.258,136.3259,5340.0
2018-08-22 12:25:00,160.58,160.58,160.52,160.56,7047.0,136.3344,136.3344,136.2835,136.3174,7047.0
2018-08-22 12:30:00,160.57,160.58,160.49,160.56,3090.0,136.3259,136.3344,136.258,136.3174,3090.0
2018-08-22 12:35:00,160.53,160.64,160.53,160.64,9024.0,136.292,136.3853,136.292,136.3853,9024.0
2018-08-22 12:40:00,160.61,160.69,160.58,160.68,6344.0,136.3599,136.4278,136.3344,136.4193,6344.0
2018-08-22 12:45:00,160.69,160.83,160.67,160.83,8870.0,136.4278,136.5467,136.4108,136.5467,8870.0
2018-08-22 12:50:00,160.81,160.81,160.72,160.8,8801.0,136.5297,136.5297,136.4533,136.5212,8801.0
2018-08-22 12:55:00,160.8,160.82,160.78,160.82,7390.0,136.5212,136.5382,136.5042,136.5382,7390.0
2018-08-22 13:00:00,160.82,160.89,160.8,160.86,6923.0,136.5382,136.5976,136.5212,136.5721,6923.0
2018-08-22 13:05:00,160.87,160.87,160.73,160.75,6795.0,136.5806,136.5806,136.4618,136.4787,6795.0
2018-08-22 13:10:00,160.74,160.75,160.68,160.7,8246.0,136.4702,136.4787,136.4193,136.4363,8246.0
2018-08-22 13:15:00,160.7,160.79,160.7,160.78,7341.0,136.4363,136.5127,136.4363,136.5042,7341.0
2018-08-22 13:20:00,160.79,160.81,160.76,160.8,3380.0,136.5127,136.5297,136.4872,136.5212,3380.0
2018-08-22 13:25:00,160.8,160.88,160.79,160.86,7045.0,136.5212,136.5891,136.5127,136.5721,7045.0
2018-08-22 13:30:00,160.85,160.85,160.77,160.79,8025.0,136.5636,136.5636,136.4957,136.5127,8025.0
2018-08-22 13:35:00,160.79,160.79,160.75,160.78,3667.0,136.5127,136.5127,136.4787,136.5042,3667.0
2018-08-22 13:40:00,160.78,160.78,160.69,160.71,10112.0,136.5042,136.5042,136.4278,136.4448,10112.0
2018-08-22 13:45:00,160.7,160.7,160.58,160.58,9781.0,136.4363,136.4363,136.3344,136.3344,9781.0
2018-08-22 13:50:00,160.58,160.59,160.51,160.59,14848.0,136.3344,136.3429,136.275,136.3429,14848.0
2018-08-22 13:55:00,160.58,160.66,160.56,160.66,8241.0,136.3344,136.4023,136.3174,136.4023,8241.0
2018-08-22 14:00:00,160.64,160.75,160.62,160.7,12298.0,136.3853,136.4787,136.3684,136.4363,12298.0
2018-08-22 14:05:00,160.68,160.69,160.59,160.64,10887.0,136.4193,136.4278,136.3429,136.3853,10887.0
2018-08-22 14:10:00,160.63,160.68,160.6,160.66,7996.0,136.3769,136.4193,136.3514,136.4023,7996.0
2018-08-22 14:15:00,160.65,160.66,160.48,160.5,19236.0,136.3938,136.4023,136.2495,136.2665,19236.0
2018-08-22 14:20:00,160.53,160.55,160.44,160.46,8650.0,136.292,136.3089,136.2155,136.2325,8650.0
2018-08-22 14:25:00,160.47,160.54,160.43,160.54,9282.0,136.241,136.3004,136.2071,136.3004,9282.0
2018-08-22 14:30:00,160.55,160.58,160.51,160.55,10383.0,136.3089,136.3344,136.275,136.3089,10383.0
2018-08-22 14:35:00,160.53,160.58,160.5,160.53,10341.0,136.292,136.3344,136.2665,136.292,10341.0
2018-08-22 14:40:00,160.53,160.54,160.48,160.53,12213.0,136.292,136.3004,136.2495,136.292,12213.0
2018-08-22 14:45:00,160.54,160.54,160.46,160.47,10749.0,136.3004,136.3004,136.2325,136.241,10749.0
2018-08-22 14:50:00,160.47,160.48,160.41,160.42,9177.0,136.241,136.2495,136.1901,136.1986,9177.0
2018-08-22 14:55:00,160.43,160.56,160.43,160.56,11690.0,136.2071,136.3174,136.2071,136.3174,11690.0
2018-08-22 15:00:00,160.56,160.62,160.52,160.54,10204.0,136.3174,136.3684,136.2835,136.3004,10204.0
2018-08-22 15:05:00,160.52,160.56,160.49,160.54,10265.0,136.2835,136.3174,136.258,136.3004,10265.0
2018-08-22 15:10:00,160.55,160.64,160.53,160.62,32638.0,136.3089,136.3853,136.292,136.3684,32638.0
2018-08-22 15:15:00,160.63,160.64,160.53,160.58,13923.0,136.3769,136.3853,136.292,136.3344,13923.0
2018-08-22 15:20:00,160.59,160.66,160.59,160.66,14347.0,136.3429,136.4023,136.3429,136.4023,14347.0
2018-08-22 15:25:00,160.66,160.66,160.58,160.58,10172.0,136.4023,136.4023,136.3344,136.3344,10172.0
2018-08-22 15:30:00,160.58,160.69,160.57,160.65,19619.0,136.3344,136.4278,136.3259,136.3938,19619.0
2018-08-22 15:35:00,160.66,160.72,160.64,160.7,18311.0,136.4023,136.4533,136.3853,136.4363,18311.0
2018-08-22 15:40:00,160.7,160.71,160.6,160.6,19487.0,136.4363,136.4448,136.3514,136.3514,19487.0
2018-08-22 15:45:00,160.59,160.6,160.51,160.54,36656.0,136.3429,136.3514,136.275,136.3004,36656.0
2018-08-22 15:50:00,160.53,160.56,160.46,160.54,44078.0,136.292,136.3174,136.2325,136.3004,44078.0
2018-08-22 15:55:00,160.53,160.67,160.53,160.54,116132.0,136.292,136.4108,136.292,136.3004,116132.0
2018-08-23 09:30:00,160.56,160.79,159.84,160.26,29852.0,136.3174,136.5127,135.7061,136.0627,29852.0
2018-08-23 09:35:00,160.29,160.29,159.95,160.12,14198.0,136.0882,136.0882,135.7995,135.9439,14198.0
2018-08-23 09:40:00,160.0,160.11,159.85,159.96,7458.0,135.842,135.9354,135.7146,135.808,7458.0
2018-08-23 09:45:00,159.93,160.17,159.93,160.02,14862.0,135.7825,135.9863,135.7825,135.859,14862.0
2018-08-23 09:50:00,160.03,160.27,159.98,160.2,21549.0,135.8674,136.0712,135.825,136.0118,21549.0
2018-08-23 09:55:00,160.2,160.28,159.97,160.01,26039.0,136.0118,136.0797,135.8165,135.8505,26039.0
2018-08-23 10:00:00,160.05,160.1,159.97,160.01,7212.0,135.8844,135.9269,135.8165,135.8505,7212.0
2018-08-23 10:05:00,159.99,160.09,159.92,160.05,14988.0,135.8335,135.9184,135.7741,135.8844,14988.0
2018-08-23 10:10:00,160.04,160.12,159.9,159.94,11716.0,135.8759,135.9439,135.7571,135.791,11716.0
2018-08-23 10:15:00,159.94,159.97,159.82,159.97,11512.0,135.791,135.8165,135.6892,135.8165,11512.0
2018-08-23 10:20:00,159.97,160.04,159.86,160.01,14013.0,135.8165,135.8759,135.7231,135.8505,14013.0
2018-08-23 10:25:00,159.97,160.24,159.95,160.2,12176.0,135.8165,136.0457,135.7995,136.0118,12176.0
2018-08-23 10:30:00,160.19,160.35,160.19,160.29,13419.0,136.0033,136.1391,136.0033,136.0882,13419.0
2018-08-23 10:35:00,160.3,160.32,160.13,160.18,13541.0,136.0967,136.1137,135.9523,135.9948,13541.0
2018-08-23 10:40:00,160.19,160.28,160.18,160.27,9081.0,136.0033,136.0797,135.9948,136.0712,9081.0
2018-08-23 10:45:00,160.25,160.33,160.24,160.29,10666.0,136.0542,136.1222,136.0457,136.0882,10666.0
2018-08-23 10:50:00,160.29,160.39,160.24,160.34,33963.0,136.0882,136.1731,136.0457,136.1306,33963.0
2018-08-23 10:55:00,160.33,160.42,160.29,160.35,27077.0,136.1222,136.1986,136.0882,136.1391,27077.0
2018-08-23 11:00:00,160.35,160.51,160.31,160.37,24136.0,136.1391,136.275,136.1052,136.1561,24136.0
2018-08-23 11:05:00,160.36,160.38,160.27,160.35,19950.0,136.1476,136.1646,136.0712,136.1391,19950.0
2018-08-23 11:10:00,160.36,160.43,160.33,160.39,24253.0,136.1476,136.2071,136.1222,136.1731,24253.0
2018-08-23 11:15:00,160.4,160.42,160.1,160.12,19388.0,136.1816,136.1986,135.9269,135.9439,19388.0
2018-08-23 11:20:00,160.11,160.34,160.1,160.25,36305.0,135.9354,136.1306,135.9269,136.0542,36305.0
2018-08-23 11:25:00,160.25,160.25,159.96,159.97,19728.0,136.0542,136.0542,135.808,135.8165,19728.0
2018-08-23 11:30:00,159.98,160.05,159.89,160.05,11244.0,135.825,135.8844,135.7486,135.8844,11244.0
2018-08-23 11:35:00,160.02,160.02,159.84,159.93,6924.0,135.859,135.859,135.7061,135.7825,6924.0
2018-08-23 11:40:00,159.93,160.09,159.92,159.93,7561.0,135.7825,135.9184,135.7741,135.7825,7561.0
2018-08-23 11:45:00,159.94,160.05,159.9,159.99,12186.0,135.791,135.8844,135.7571,135.8335,12186.0
2018-08-23 11:50:00,159.99,160.01,159.86,159.95,6869.0,135.8335,135.8505,135.7231,135.7995,6869.0
2018-08-23 11:55:00,159.96,160.0,159.92,159.93,5856.0,135.808,135.842,135.7741,135.7825,5856.0
2018-08-23 12:00:00,159.95,159.96,159.83,159.9,9691.0,135.7995,135.808,135.6976,135.7571,9691.0
2018-08-23 12:05:00,159.9,159.92,159.83,159.9,8903.0,135.7571,135.7741,135.6976,135.7571,8903.0
2018-08-23 12:10:00,159.9,159.96,159.83,159.88,10735.0,135.7571,135.808,135.6976,135.7401,10735.0
2018-08-23 12:15:00,159.89,159.94,159.85,159.91,4763.0,135.7486,135.791,135.7146,135.7656,4763.0
2018-08-23 12:20:00,159.93,160.04,159.9,160.02,9095.0,135.7825,135.8759,135.7571,135.859,9095.0
2018-08-23 12:25:00,160.03,160.07,159.98,159.99,9324.0,135.8674,135.9014,135.825,135.8335,9324.0
2018-08-23 12:30:00,159.97,159.97,159.87,159.87,5069.0,135.8165,135.8165,135.7316,135.7316,5069.0
2018-08-23 12:35:00,159.87,159.96,159.87,159.91,6782.0,135.7316,135.808,135.7316,135.7656,6782.0
2018-08-23 12:40:00,159.93,160.06,159.93,160.03,7814.0,135.7825,135.8929,135.7825,135.8674,7814.0
2018-08-23 12:45:00,160.03,160.08,160.02,160.02,4120.0,135.8674,135.9099,135.859,135.859,4120.0
2018-08-23 12:50:00,160.02,160.05,159.94,159.98,7771.0,135.859,135.8844,135.791,135.825,7771.0
2018-08-23 12:55:00,159.97,160.01,159.87,159.91,8667.0,135.8165,135.8505,135.7316,135.7656,8667.0
2018-08-23 13:00:00,159.91,159.91,159.76,159.76,7848.0,135.7656,135.7656,135.6382,135.6382,7848.0
2018-08-23 13:05:00,159.76,159.8,159.75,159.78,6319.0,135.6382,135.6722,135.6297,135.6552,6319.0
2018-08-23 13:10:00,159.77,159.78,159.66,159.68,10271.0,135.6467,135.6552,135.5533,135.5703,10271.0
2018-08-23 13:15:00,159.69,159.72,159.65,159.72,8579.0,135.5788,135.6043,135.5448,135.6043,8579.0
2018-08-23 13:20:00,159.72,159.72,159.65,159.65,6229.0,135.6043,135.6043,135.5448,135.5448,6229.0
2018-08-23 13:25:00,159.67,159.75,159.67,159.75,11855.0,135.5618,135.6297,135.5618,135.6297,11855.0
2018-08-23 13:30:00,159.74,159.75,159.62,159.64,11805.0,135.6212,135.6297,135.5194,135.5363,11805.0
2018-08-23 13:35:00,159.64,159.67,159.57,159.64,14975.0,135.5363,135.5618,135.4769,135.5363,14975.0
2018-08-23 13:40:00,159.64,159.64,159.57,159.61,6690.0,135.5363,135.5363,135.4769,135.5109,6690.0
2018-08-23 13:45:00,159.61,159.61,159.55,159.56,8379.0,135.5109,135.5109,135.4599,135.4684,8379.0
2018-08-23 13:50:00,159.56,159.56,159.51,159.53,6360.0,135.4684,135.4684,135.426,135.4429,6360.0
2018-08-23 13:55:00,159.52,159.57,159.48,159.55,12053.0,135.4345,135.4769,135.4005,135.4599,12053.0
2018-08-23 14:00:00,159.56,159.57,159.47,159.52,10818.0,135.4684,135.4769,135.392,135.4345,10818.0
2018-08-23 14:05:00,159.52,159.57,159.43,159.43,20808.0,135.4345,135.4769,135.358,135.358,20808.0
2018-08-23 14:10:00,159.41,159.44,158.37,158.48,235357.0,135.3411,135.3665,134.4581,134.5515,235357.0
2018-08-23 14:15:00,158.5,159.37,158.48,159.22,122210.0,134.5685,135.3071,134.5515,135.1797,122210.0
2018-08-23 14:20:00,159.2,159.21,158.94,159.16,40747.0,135.1628,135.1713,134.942,135.1288,40747.0
2018-08-23 14:25:00,159.16,159.2,158.75,158.79,62114.0,135.1288,135.1628,134.7807,134.8147,62114.0
2018-08-23 14:30:00,158.81,159.05,158.75,158.75,47040.0,134.8317,135.0354,134.7807,134.7807,47040.0
2018-08-23 14:35:00,158.77,158.98,158.77,158.9,23884.0,134.7977,134.976,134.7977,134.9081,23884.0
2018-08-23 14:40:00,158.9,159.05,158.83,159.0,13139.0,134.9081,135.0354,134.8486,134.993,13139.0
2018-08-23 14:45:00,158.99,159.13,158.93,159.13,20554.0,134.9845,135.1033,134.9335,135.1033,20554.0
2018-08-23 14:50:00,159.12,159.13,159.02,159.09,15439.0,135.0948,135.1033,135.0099,135.0694,15439.0
2018-08-23 14:55:00,159.06,159.1,159.0,159.01,11761.0,135.0439,135.0779,134.993,135.0015,11761.0
2018-08-23 15:00:00,159.03,159.3,159.03,159.3,28111.0,135.0184,135.2477,135.0184,135.2477,28111.0
2018-08-23 15:05:00,159.28,159.3,159.21,159.28,22079.0,135.2307,135.2477,135.1713,135.2307,22079.0
2018-08-23 15:10:00,159.28,159.35,159.28,159.3,21084.0,135.2307,135.2901,135.2307,135.2477,21084.0
2018-08-23 15:15:00,159.29,159.34,159.21,159.32,50363.0,135.2392,135.2816,135.1713,135.2646,50363.0
2018-08-23 15:20:00,159.32,159.35,159.14,159.19,29860.0,135.2646,135.2901,135.1118,135.1543,29860.0
2018-08-23 15:25:00,159.19,159.22,159.16,159.18,20563.0,135.1543,135.1797,135.1288,135.1458,20563.0
2018-08-23 15:30:00,159.19,159.22,159.1,159.14,31204.0,135.1543,135.1797,135.0779,135.1118,31204.0
2018-08-23 15:35:00,159.12,159.18,159.1,159.13,29021.0,135.0948,135.1458,135.0779,135.1033,29021.0
2018-08-23 15:40:00,159.12,159.14,159.06,159.09,30234.0,135.0948,135.1118,135.0439,135.0694,30234.0
2018-08-23 15:45:00,159.09,159.09,158.91,158.91,92364.0,135.0694,135.0694,134.9166,134.9166,92364.0
2018-08-23 15:50:00,158.9,159.08,158.9,159.03,55973.0,134.9081,135.0609,134.9081,135.0184,55973.0
2018-08-23 15:55:00,159.03,159.09,158.96,159.06,173469.0,135.0184,135.0694,134.959,135.0439,173469.0
2018-08-24 09:30:00,158.74,159.19,158.3,158.34,67021.0,134.7722,135.1543,134.3987,134.4326,67021.0
2018-08-24 09:35:00,158.41,159.37,158.41,158.94,25108.0,134.492,135.3071,134.492,134.942,25108.0
2018-08-24 09:40:00,159.05,159.43,159.02,159.27,21448.0,135.0354,135.358,135.0099,135.2222,21448.0
2018-08-24 09:45:00,159.28,159.3,159.02,159.08,19204.0,135.2307,135.2477,135.0099,135.0609,19204.0
2018-08-24 09:50:00,159.05,159.23,158.97,159.09,17568.0,135.0354,135.1882,134.9675,135.0694,17568.0
2018-08-24 09:55:00,159.09,159.14,159.03,159.05,12564.0,135.0694,135.1118,135.0184,135.0354,12564.0
2018-08-24 10:00:00,159.05,159.16,159.0,159.14,13209.0,135.0354,135.1288,134.993,135.1118,13209.0
2018-08-24 10:05:00,159.15,159.57,159.13,159.55,31668.0,135.1203,135.4769,135.1033,135.4599,31668.0
2018-08-24 10:10:00,159.59,159.61,159.46,159.54,29840.0,135.4939,135.5109,135.3835,135.4514,29840.0
2018-08-24 10:15:00,159.55,159.61,159.4,159.41,14249.0,135.4599,135.5109,135.3326,135.3411,14249.0
2018-08-24 10:20:00,159.41,159.41,159.23,159.23,21773.0,135.3411,135.3411,135.1882,135.1882,21773.0
2018-08-24 10:25:00,159.24,159.39,159.19,159.31,18403.0,135.1967,135.3241,135.1543,135.2562,18403.0
2018-08-24 10:30:00,159.29,159.34,159.23,159.33,10524.0,135.2392,135.2816,135.1882,135.2731,10524.0
2018-08-24 10:35:00,159.36,159.6,159.36,159.56,16640.0,135.2986,135.5024,135.2986,135.4684,16640.0
2018-08-24 10:40:00,159.57,159.57,159.31,159.31,19544.0,135.4769,135.4769,135.2562,135.2562,19544.0
2018-08-24 10:45:00,159.33,159.37,159.25,159.25,11292.0,135.2731,135.3071,135.2052,135.2052,11292.0
2018-08-24 10:50:00,159.24,159.26,159.18,159.19,16291.0,135.1967,135.2137,135.1458,135.1543,16291.0
2018-08-24 10:55:00,159.2,159.42,159.2,159.28,17352.0,135.1628,135.3496,135.1628,135.2307,17352.0
2018-08-24 11:00:00,159.26,159.28,159.1,159.14,19307.0,135.2137,135.2307,135.0779,135.1118,19307.0
2018-08-24 11:05:00,159.15,159.26,159.1,159.13,17438.0,135.1203,135.2137,135.0779,135.1033,17438.0
2018-08-24 11:10:00,159.13,159.25,159.11,159.25,8911.0,135.1033,135.2052,135.0864,135.2052,8911.0
2018-08-24 11:15:00,159.27,159.37,159.24,159.37,13350.0,135.2222,135.3071,135.1967,135.3071,13350.0
2018-08-24 11:20:00,159.38,159.59,159.38,159.57,18715.0,135.3156,135.4939,135.3156,135.4769,18715.0
2018-08-24 11:25:00,159.58,159.68,159.52,159.65,20410.0,135.4854,135.5703,135.4345,135.5448,20410.0
2018-08-24 11:30:00,159.64,159.7,159.55,159.58,9623.0,135.5363,135.5873,135.4599,135.4854,9623.0
2018-08-24 11:35:00,159.61,159.74,159.55,159.72,13724.0,135.5109,135.6212,135.4599,135.6043,13724.0
2018-08-24 11:40:00,159.73,159.77,159.69,159.77,11454.0,135.6127,135.6467,135.5788,135.6467,11454.0
2018-08-24 11:45:00,159.74,159.82,159.73,159.8,14685.0,135.6212,135.6892,135.6127,135.6722,14685.0
2018-08-24 11:50:00,159.81,159.86,159.78,159.79,12279.0,135.6807,135.7231,135.6552,135.6637,12279.0
2018-08-24 11:55:00,159.79,159.82,159.72,159.72,13282.0,135.6637,135.6892,135.6043,135.6043,13282.0
2018-08-24 12:00:00,159.73,159.73,159.58,159.59,17035.0,135.6127,135.6127,135.4854,135.4939,17035.0
2018-08-24 12:05:00,159.57,159.7,159.5,159.7,16573.0,135.4769,135.5873,135.4175,135.5873,16573.0
2018-08-24 12:10:00,159.7,159.74,159.62,159.66,10533.0,135.5873,135.6212,135.5194,135.5533,10533.0
2018-08-24 12:15:00,159.65,159.67,159.55,159.58,10402.0,135.5448,135.5618,135.4599,135.4854,10402.0
2018-08-24 12:20:00,159.57,159.6,159.49,159.58,12511.0,135.4769,135.5024,135.409,135.4854,12511.0
2018-08-24 12:25:00,159.59,159.6,159.53,159.56,9046.0,135.4939,135.5024,135.4429,135.4684,9046.0
2018-08-24 12:30:00,159.55,159.56,159.51,159.52,7617.0,135.4599,135.4684,135.426,135.4345,7617.0
2018-08-24 12:35:00,159.53,159.64,159.53,159.64,7595.0,135.4429,135.5363,135.4429,135.5363,7595.0
2018-08-24 12:40:00,159.64,159.76,159.64,159.74,12097.0,135.5363,135.6382,135.5363,135.6212,12097.0
2018-08-24 12:45:00,159.76,159.78,159.72,159.73,8690.0,135.6382,135.6552,135.6043,135.6127,8690.0
2018-08-24 12:50:00,159.73,159.74,159.68,159.68,10887.0,135.6127,135.6212,135.5703,135.5703,10887.0
2018-08-24 12:55:00,159.66,159.68,159.62,159.65,7529.0,135.5533,135.5703,135.5194,135.5448,7529.0
2018-08-24 13:00:00,159.67,159.81,159.67,159.77,8101.0,135.5618,135.6807,135.5618,135.6467,8101.0
2018-08-24 13:05:00,159.75,159.8,159.69,159.7,10585.0,135.6297,135.6722,135.5788,135.5873,10585.0
2018-08-24 13:10:00,159.72,159.73,159.64,159.64,4739.0,135.6043,135.6127,135.5363,135.5363,4739.0
2018-08-24 13:15:00,159.63,159.64,159.55,159.58,9172.0,135.5278,135.5363,135.4599,135.4854,9172.0
2018-08-24 13:20:00,159.57,159.64,159.55,159.62,6043.0,135.4769,135.5363,135.4599,135.5194,6043.0
2018-08-24 13:25:00,159.6,159.6,159.55,159.56,7548.0,135.5024,135.5024,135.4599,135.4684,7548.0
2018-08-24 13:30:00,159.56,159.57,159.49,159.5,13965.0,135.4684,135.4769,135.409,135.4175,13965.0
2018-08-24 13:35:00,159.5,159.52,159.4,159.44,11024.0,135.4175,135.4345,135.3326,135.3665,11024.0
2018-08-24 13:40:00,159.41,159.53,159.39,159.4,21345.0,135.3411,135.4429,135.3241,135.3326,21345.0
2018-08-24 13:45:00,159.39,159.41,159.37,159.38,16241.0,135.3241,135.3411,135.3071,135.3156,16241.0
2018-08-24 13:50:00,159.38,159.41,159.38,159.41,7351.0,135.3156,135.3411,135.3156,135.3411,7351.0
2018-08-24 13:55:00,159.41,159.41,159.35,159.36,9132.0,135.3411,135.3411,135.2901,135.2986,9132.0
2018-08-24 14:00:00,159.36,159.45,159.35,159.44,12476.0,135.2986,135.375,135.2901,135.3665,12476.0
2018-08-24 14:05:00,159.46,159.47,159.44,159.46,7649.0,135.3835,135.392,135.3665,135.3835,7649.0
2018-08-24 14:10:00,159.45,159.5,159.43,159.5,9898.0,135.375,135.4175,135.358,135.4175,9898.0
2018-08-24 14:15:00,159.49,159.52,159.45,159.45,10168.0,135.409,135.4345,135.375,135.375,10168.0
2018-08-24 14:20:00,159.44,159.5,159.44,159.48,11361.0,135.3665,135.4175,135.3665,135.4005,11361.0
2018-08-24 14:25:00,159.48,159.58,159.46,159.55,10728.0,135.4005,135.4854,135.3835,135.4599,10728.0
2018-08-24 14:30:00,159.55,159.55,159.43,159.45,13773.0,135.4599,135.4599,135.358,135.375,13773.0
2018-08-24 14:35:00,159.46,159.5,159.45,159.46,7016.0,135.3835,135.4175,135.375,135.3835,7016.0
2018-08-24 14:40:00,159.46,159.63,159.46,159.6,20488.0,135.3835,135.5278,135.3835,135.5024,20488.0
2018-08-24 14:45:00,159.59,159.59,159.51,159.52,10451.0,135.4939,135.4939,135.426,135.4345,10451.0
2018-08-24 14:50:00,159.52,159.57,159.48,159.56,7907.0,135.4345,135.4769,135.4005,135.4684,7907.0
2018-08-24 14:55:00,159.55,159.62,159.51,159.51,17599.0,135.4599,135.5194,135.426,135.426,17599.0
2018-08-24 15:00:00,159.52,159.57,159.5,159.51,10007.0,135.4345,135.4769,135.4175,135.426,10007.0
2018-08-24 15:05:00,159.52,159.52,159.42,159.42,12064.0,135.4345,135.4345,135.3496,135.3496,12064.0
2018-08-24 15:10:00,159.42,159.62,159.42,159.62,14080.0,135.3496,135.5194,135.3496,135.5194,14080.0
2018-08-24 15:15:00,159.61,159.66,159.58,159.59,12175.0,135.5109,135.5533,135.4854,135.4939,12175.0
2018-08-24 15:20:00,159.59,159.62,159.56,159.62,15825.0,135.4939,135.5194,135.4684,135.5194,15825.0
2018-08-24 15:25:00,159.63,159.67,159.56,159.57,12599.0,135.5278,135.5618,135.4684,135.4769,12599.0
2018-08-24 15:30:00,159.56,159.63,159.56,159.62,20461.0,135.4684,135.5278,135.4684,135.5194,20461.0
2018-08-24 15:35:00,159.61,159.61,159.44,159.48,21644.0,135.5109,135.5109,135.3665,135.4005,21644.0
2018-08-24 15:40:00,159.47,159.48,159.39,159.4,27078.0,135.392,135.4005,135.3241,135.3326,27078.0
2018-08-24 15:45:00,159.4,159.48,159.37,159.4,50878.0,135.3326,135.4005,135.3071,135.3326,50878.0
2018-08-24 15:50:00,159.41,159.41,159.28,159.31,49684.0,135.3411,135.3411,135.2307,135.2562,49684.0
2018-08-24 15:55:00,159.31,159.39,159.25,159.39,112007.0,135.2562,135.3241,135.2052,135.3241,112007.0
2018-08-27 09:30:00,160.23,160.43,159.38,159.69,88851.0,136.0373,136.2071,135.3156,135.5788,88851.0
2018-08-27 09:35:00,159.71,160.09,159.52,159.56,63488.0,135.5958,135.9184,135.4345,135.4684,63488.0
2018-08-27 09:40:00,159.61,159.75,159.35,159.64,55130.0,135.5109,135.6297,135.2901,135.5363,55130.0
2018-08-27 09:45:00,159.63,159.82,159.6,159.74,49765.0,135.5278,135.6892,135.5024,135.6212,49765.0
2018-08-27 09:50:00,159.72,160.2,159.55,160.16,126355.0,135.6043,136.0118,135.4599,135.9778,126355.0
2018-08-27 09:55:00,160.19,160.19,159.88,159.94,15727.0,136.0033,136.0033,135.7401,135.791,15727.0
2018-08-27 10:00:00,159.98,160.06,159.84,159.87,11435.0,135.825,135.8929,135.7061,135.7316,11435.0
2018-08-27 10:05:00,159.9,159.9,159.69,159.76,21021.0,135.7571,135.7571,135.5788,135.6382,21021.0
2018-08-27 10:10:00,159.8,159.85,159.62,159.81,16654.0,135.6722,135.7146,135.5194,135.6807,16654.0
2018-08-27 10:15:00,159.85,159.85,159.7,159.78,16096.0,135.7146,135.7146,135.5873,135.6552,16096.0
2018-08-27 10:20:00,159.75,159.81,159.72,159.72,19629.0,135.6297,135.6807,135.6043,135.6043,19629.0
2018-08-27 10:25:00,159.75,159.75,159.2,159.48,107480.0,135.6297,135.6297,135.1628,135.4005,107480.0
2018-08-27 10:30:00,159.47,159.76,159.44,159.72,75859.0,135.392,135.6382,135.3665,135.6043,75859.0
2018-08-27 10:35:00,159.7,159.84,159.65,159.66,41013.0,135.5873,135.7061,135.5448,135.5533,41013.0
2018-08-27 10:40:00,159.66,159.85,159.65,159.81,40366.0,135.5533,135.7146,135.5448,135.6807,40366.0
2018-08-27 10:45:00,159.82,159.92,159.73,159.84,32027.0,135.6892,135.7741,135.6127,135.7061,32027.0
2018-08-27 10:50:00,159.83,159.91,159.79,159.9,11967.0,135.6976,135.7656,135.6637,135.7571,11967.0
2018-08-27 10:55:00,159.92,159.99,159.84,159.95,12967.0,135.7741,135.8335,135.7061,135.7995,12967.0
2018-08-27 11:00:00,159.99,160.11,159.93,160.09,10355.0,135.8335,135.9354,135.7825,135.9184,10355.0
2018-08-27 11:05:00,160.1,160.1,159.87,159.97,22088.0,135.9269,135.9269,135.7316,135.8165,22088.0
2018-08-27 11:10:00,159.96,159.97,159.82,159.84,11908.0,135.808,135.8165,135.6892,135.7061,11908.0
2018-08-27 11:15:00,159.85,159.87,159.76,159.76,8125.0,135.7146,135.7316,135.6382,135.6382,8125.0
2018-08-27 11:20:00,159.77,159.77,159.56,159.58,20013.0,135.6467,135.6467,135.4684,135.4854,20013.0
2018-08-27 11:25:00,159.59,159.75,159.49,159.7,31351.0,135.4939,135.6297,135.409,135.5873,31351.0
2018-08-27 11:30:00,159.69,159.75,159.68,159.68,11625.0,135.5788,135.6297,135.5703,135.5703,11625.0
2018-08-27 11:35:00,159.66,159.8,159.66,159.79,14363.0,135.5533,135.6722,135.5533,135.6637,14363.0
2018-08-27 11:40:00,159.8,159.93,159.78,159.86,22052.0,135.6722,135.7825,135.6552,135.7231,22052.0
2018-08-27 11:45:00,159.86,159.88,159.59,159.73,41273.0,135.7231,135.7401,135.4939,135.6127,41273.0
2018-08-27 11:50:00,159.75,159.87,159.72,159.85,10331.0,135.6297,135.7316,135.6043,135.7146,10331.0
2018-08-27 11:55:00,159.86,160.2,159.84,160.14,26551.0,135.7231,136.0118,135.7061,135.9608,26551.0
2018-08-27 12:00:00,160.14,160.22,160.09,160.17,12225.0,135.9608,136.0288,135.9184,135.9863,12225.0
2018-08-27 12:05:00,160.16,160.25,160.14,160.23,20726.0,135.9778,136.0542,135.9608,136.0373,20726.0
2018-08-27 12:10:00,160.26,160.26,160.2,160.21,8828.0,136.0627,136.0627,136.0118,136.0203,8828.0
2018-08-27 12:15:00,160.21,160.26,160.07,160.09,13277.0,136.0203,136.0627,135.9014,135.9184,13277.0
2018-08-27 12:20:00,160.11,160.27,160.1,160.26,10322.0,135.9354,136.0712,135.9269,136.0627,10322.0
2018-08-27 12:25:00,160.22,160.24,160.14,160.17,9135.0,136.0288,136.0457,135.9608,135.9863,9135.0
2018-08-27 12:30:00,160.19,160.19,160.11,160.11,8559.0,136.0033,136.0033,135.9354,135.9354,8559.0
2018-08-27 12:35:00,160.12,160.23,160.08,160.13,9505.0,135.9439,136.0373,135.9099,135.9523,9505.0
2018-08-27 12:40:00,160.12,160.26,160.11,160.21,11238.0,135.9439,136.0627,135.9354,136.0203,11238.0
2018-08-27 12:45:00,160.21,160.23,160.13,160.22,8942.0,136.0203,136.0373,135.9523,136.0288,8942.0
2018-08-27 12:50:00,160.21,160.27,160.13,160.2,13455.0,136.0203,136.0712,135.9523,136.0118,13455.0
2018-08-27 12:55:00,160.2,160.21,160.13,160.18,6332.0,136.0118,136.0203,135.9523,135.9948,6332.0
2018-08-27 13:00:00,160.18,160.27,160.18,160.24,8942.0,135.9948,136.0712,135.9948,136.0457,8942.0
2018-08-27 13:05:00,160.24,160.25,160.1,160.13,8329.0,136.0457,136.0542,135.9269,135.9523,8329.0
2018-08-27 13:10:00,160.13,160.2,160.13,160.14,9727.0,135.9523,136.0118,135.9523,135.9608,9727.0
2018-08-27 13:15:00,160.14,160.19,160.12,160.16,9301.0,135.9608,136.0033,135.9439,135.9778,9301.0
2018-08-27 13:20:00,160.14,160.14,159.84,160.05,72629.0,135.9608,135.9608,135.7061,135.8844,72629.0
2018-08-27 13:25:00,160.05,160.05,159.94,159.94,18936.0,135.8844,135.8844,135.791,135.791,18936.0
2018-08-27 13:30:00,159.94,160.03,159.91,160.01,28469.0,135.791,135.8674,135.7656,135.8505,28469.0
2018-08-27 13:35:00,160.01,160.02,159.83,159.91,14741.0,135.8505,135.859,135.6976,135.7656,14741.0
2018-08-27 13:40:00,159.9,159.95,159.88,159.94,8955.0,135.7571,135.7995,135.7401,135.791,8955.0
2018-08-27 13:45:00,159.95,160.04,159.94,160.01,8738.0,135.7995,135.8759,135.791,135.8505,8738.0
2018-08-27 13:50:00,160.02,160.19,160.0,160.16,22299.0,135.859,136.0033,135.842,135.9778,22299.0
2018-08-27 13:55:00,160.18,160.33,160.17,160.27,19385.0,135.9948,136.1222,135.9863,136.0712,19385.0
2018-08-27 14:00:00,160.26,160.3,160.19,160.25,9830.0,136.0627,136.0967,136.0033,136.0542,9830.0
2018-08-27 14:05:00,160.24,160.32,160.21,160.22,10476.0,136.0457,136.1137,136.0203,136.0288,10476.0
2018-08-27 14:10:00,160.2,160.32,160.2,160.3,11996.0,136.0118,136.1137,136.0118,136.0967,11996.0
2018-08-27 14:15:00,160.3,160.35,160.3,160.31,9106.0,136.0967,136.1391,136.0967,136.1052,9106.0
2018-08-27 14:20:00,160.29,160.33,160.27,160.33,13062.0,136.0882,136.1222,136.0712,136.1222,13062.0
2018-08-27 14:25:00,160.33,160.44,160.33,160.43,19007.0,136.1222,136.2155,136.1222,136.2071,19007.0
2018-08-27 14:30:00,160.44,160.49,160.41,160.41,23304.0,136.2155,136.258,136.1901,136.1901,23304.0
2018-08-27 14:35:00,160.41,160.5,160.38,160.42,33381.0,136.1901,136.2665,136.1646,136.1986,33381.0
2018-08-27 14:40:00,160.43,160.46,160.4,160.45,16842.0,136.2071,136.2325,136.1816,136.224,16842.0
2018-08-27 14:45:00,160.45,160.46,160.39,160.41,11328.0,136.224,136.2325,136.1731,136.1901,11328.0
2018-08-27 14:50:00,160.4,160.4,160.27,160.3,15524.0,136.1816,136.1816,136.0712,136.0967,15524.0
2018-08-27 14:55:00,160.3,160.32,160.24,160.28,8717.0,136.0967,136.1137,136.0457,136.0797,8717.0
2018-08-27 15:00:00,160.29,160.39,160.26,160.3,27169.0,136.0882,136.1731,136.0627,136.0967,27169.0
2018-08-27 15:05:00,160.29,160.33,160.22,160.24,9079.0,136.0882,136.1222,136.0288,136.0457,9079.0
2018-08-27 15:10:00,160.24,160.31,160.22,160.3,13739.0,136.0457,136.1052,136.0288,136.0967,13739.0
2018-08-27 15:15:00,160.32,160.38,160.23,160.23,13930.0,136.1137,136.1646,136.0373,136.0373,13930.0
2018-08-27 15:20:00,160.24,160.29,160.2,160.28,17969.0,136.0457,136.0882,136.0118,136.0797,17969.0
2018-08-27 15:25:00,160.28,160.4,160.28,160.39,26098.0,136.0797,136.1816,136.0797,136.1731,26098.0
2018-08-27 15:30:00,160.38,160.44,160.32,160.43,31818.0,136.1646,136.2155,136.1137,136.2071,31818.0
2018-08-27 15:35:00,160.42,160.42,160.34,160.34,14309.0,136.1986,136.1986,136.1306,136.1306,14309.0
2018-08-27 15:40:00,160.34,160.42,160.32,160.41,20406.0,136.1306,136.1986,136.1137,136.1901,20406.0
2018-08-27 15:45:00,160.41,160.41,160.34,160.38,26835.0,136.1901,136.1901,136.1306,136.1646,26835.0
2018-08-27 15:50:00,160.37,160.41,160.34,160.34,32303.0,136.1561,136.1901,136.1306,136.1306,32303.0
2018-08-27 15:55:00,160.34,160.52,160.34,160.47,93135.0,136.1306,136.2835,136.1306,136.241,93135.0
2018-08-28 09:30:00,160.55,160.9,160.36,160.7,57994.0,136.3089,136.6061,136.1476,136.4363,57994.0
2018-08-28 09:35:00,160.69,160.88,160.15,160.73,37585.0,136.4278,136.5891,135.9693,136.4618,37585.0
2018-08-28 09:40:00,160.71,160.84,160.6,160.66,19865.0,136.4448,136.5551,136.3514,136.4023,19865.0
2018-08-28 09:45:00,160.59,160.85,160.52,160.83,11643.0,136.3429,136.5636,136.2835,136.5467,11643.0
2018-08-28 09:50:00,160.79,160.9,160.67,160.86,18836.0,136.5127,136.6061,136.4108,136.5721,18836.0
2018-08-28 09:55:00,160.88,161.03,160.67,160.81,35263.0,136.5891,136.7165,136.4108,136.5297,35263.0
2018-08-28 10:00:00,160.82,160.92,160.7,160.72,29999.0,136.5382,136.6231,136.4363,136.4533,29999.0
2018-08-28 10:05:00,160.72,160.86,160.68,160.71,17025.0,136.4533,136.5721,136.4193,136.4448,17025.0
2018-08-28 10:10:00,160.71,160.78,160.67,160.74,12219.0,136.4448,136.5042,136.4108,136.4702,12219.0
2018-08-28 10:15:00,160.71,160.76,160.63,160.75,22068.0,136.4448,136.4872,136.3769,136.4787,22068.0
2018-08-28 10:20:00,160.77,160.86,160.63,160.86,14199.0,136.4957,136.5721,136.3769,136.5721,14199.0
2018-08-28 10:25:00,160.88,160.91,160.78,160.78,19958.0,136.5891,136.6146,136.5042,136.5042,19958.0
2018-08-28 10:30:00,160.78,160.8,160.66,160.71,18955.0,136.5042,136.5212,136.4023,136.4448,18955.0
2018-08-28 10:35:00,160.7,160.8,160.61,160.73,23926.0,136.4363,136.5212,136.3599,136.4618,23926.0
2018-08-28 10:40:00,160.75,160.86,160.67,160.86,10640.0,136.4787,136.5721,136.4108,136.5721,10640.0
2018-08-28 10:45:00,160.87,160.95,160.7,160.73,22188.0,136.5806,136.6485,136.4363,136.4618,22188.0
2018-08-28 10:50:00,160.74,160.87,160.74,160.85,12974.0,136.4702,136.5806,136.4702,136.5636,12974.0
2018-08-28 10:55:00,160.82,161.03,160.82,161.03,29592.0,136.5382,136.7165,136.5382,136.7165,29592.0
2018-08-28 11:00:00,161.04,161.17,161.0,161.11,23773.0,136.725,136.8353,136.691,136.7844,23773.0
2018-08-28 11:05:00,161.11,161.2,161.09,161.18,12417.0,136.7844,136.8608,136.7674,136.8438,12417.0
2018-08-28 11:10:00,161.16,161.3,161.15,161.3,14809.0,136.8268,136.9457,136.8183,136.9457,14809.0
2018-08-28 11:15:00,161.31,161.36,161.24,161.27,19866.0,136.9542,136.9966,136.8948,136.9202,19866.0
2018-08-28 11:20:00,161.27,161.27,161.13,161.19,13620.0,136.9202,136.9202,136.8014,136.8523,13620.0
2018-08-28 11:25:00,161.19,161.33,161.14,161.33,13333.0,136.8523,136.9712,136.8099,136.9712,13333.0
2018-08-28 11:30:00,161.33,161.33,161.14,161.14,9886.0,136.9712,136.9712,136.8099,136.8099,9886.0
2018-08-28 11:35:00,161.13,161.16,161.0,161.05,9769.0,136.8014,136.8268,136.691,136.7334,9769.0
2018-08-28 11:40:00,161.05,161.16,161.04,161.09,7336.0,136.7334,136.8268,136.725,136.7674,7336.0
2018-08-28 11:45:00,161.1,161.18,161.07,161.09,9544.0,136.7759,136.8438,136.7504,136.7674,9544.0
2018-08-28 11:50:00,161.1,161.12,160.95,160.99,14875.0,136.7759,136.7929,136.6485,136.6825,14875.0
2018-08-28 11:55:00,160.97,161.03,160.96,161.01,10778.0,136.6655,136.7165,136.657,136.6995,10778.0
2018-08-28 12:00:00,161.0,161.07,160.97,161.05,14659.0,136.691,136.7504,136.6655,136.7334,14659.0
2018-08-28 12:05:00,161.05,161.09,161.04,161.07,7673.0,136.7334,136.7674,136.725,136.7504,7673.0
2018-08-28 12:10:00,161.07,161.13,161.05,161.11,15287.0,136.7504,136.8014,136.7334,136.7844,15287.0
2018-08-28 12:15:00,161.12,161.24,161.1,161.22,8125.0,136.7929,136.8948,136.7759,136.8778,8125.0
2018-08-28 12:20:00,161.2,161.22,161.15,161.22,17943.0,136.8608,136.8778,136.8183,136.8778,17943.0
2018-08-28 12:25:00,161.21,161.26,161.19,161.25,15406.0,136.8693,136.9117,136.8523,136.9032,15406.0
2018-08-28 12:30:00,161.26,161.43,161.12,161.43,12725.0,136.9117,137.0561,136.7929,137.0561,12725.0
2018-08-28 12:35:00,161.42,161.48,161.34,161.38,19050.0,137.0476,137.0985,136.9797,137.0136,19050.0
2018-08-28 12:40:00,161.38,161.43,161.32,161.34,21871.0,137.0136,137.0561,136.9627,136.9797,21871.0
2018-08-28 12:45:00,161.34,161.41,161.27,161.33,12201.0,136.9797,137.0391,136.9202,136.9712,12201.0
2018-08-28 12:50:00,161.34,161.35,161.26,161.28,6962.0,136.9797,136.9881,136.9117,136.9287,6962.0
2018-08-28 12:55:00,161.26,161.28,161.19,161.28,8423.0,136.9117,136.9287,136.8523,136.9287,8423.0
2018-08-28 13:00:00,161.26,161.3,161.22,161.3,11345.0,136.9117,136.9457,136.8778,136.9457,11345.0
2018-08-28 13:05:00,161.31,161.31,161.17,161.19,7141.0,136.9542,136.9542,136.8353,136.8523,7141.0
2018-08-28 13:10:00,161.21,161.24,161.2,161.22,6217.0,136.8693,136.8948,136.8608,136.8778,6217.0
2018-08-28 13:15:00,161.21,161.35,161.21,161.31,10047.0,136.8693,136.9881,136.8693,136.9542,10047.0
2018-08-28 13:20:00,161.3,161.3,161.17,161.18,6996.0,136.9457,136.9457,136.8353,136.8438,6996.0
2018-08-28 13:25:00,161.19,161.26,161.12,161.16,9837.0,136.8523,136.9117,136.7929,136.8268,9837.0
2018-08-28 13:30:00,161.14,161.15,161.06,161.06,5087.0,136.8099,136.8183,136.7419,136.7419,5087.0
2018-08-28 13:35:00,161.08,161.17,161.07,161.1,10658.0,136.7589,136.8353,136.7504,136.7759,10658.0
2018-08-28 13:40:00,161.11,161.12,161.09,161.11,5977.0,136.7844,136.7929,136.7674,136.7844,5977.0
2018-08-28 13:45:00,161.11,161.13,161.07,161.13,7980.0,136.7844,136.8014,136.7504,136.8014,7980.0
2018-08-28 13:50:00,161.12,161.43,161.11,161.31,32924.0,136.7929,137.0561,136.7844,136.9542,32924.0
2018-08-28 13:55:00,161.32,161.56,161.29,161.55,49909.0,136.9627,137.1664,136.9372,137.1579,49909.0
2018-08-28 14:00:00,161.56,161.62,161.44,161.6,56285.0,137.1664,137.2174,137.0646,137.2004,56285.0
2018-08-28 14:05:00,161.56,161.64,161.53,161.61,17011.0,137.1664,137.2344,137.141,137.2089,17011.0
2018-08-28 14:10:00,161.6,161.67,161.57,161.63,12980.0,137.2004,137.2598,137.1749,137.2259,12980.0
2018-08-28 14:15:00,161.63,161.64,161.55,161.57,14025.0,137.2259,137.2344,137.1579,137.1749,14025.0
2018-08-28 14:20:00,161.58,161.6,161.56,161.58,14812.0,137.1834,137.2004,137.1664,137.1834,14812.0
2018-08-28 14:25:00,161.57,161.6,161.56,161.58,11914.0,137.1749,137.2004,137.1664,137.1834,11914.0
2018-08-28 14:30:00,161.58,161.62,161.55,161.59,16016.0,137.1834,137.2174,137.1579,137.1919,16016.0
2018-08-28 14:35:00,161.59,161.61,161.52,161.58,24799.0,137.1919,137.2089,137.1325,137.1834,24799.0
2018-08-28 14:40:00,161.58,161.6,161.56,161.59,10929.0,137.1834,137.2004,137.1664,137.1919,10929.0
2018-08-28 14:45:00,161.59,161.59,161.48,161.5,11443.0,137.1919,137.1919,137.0985,137.1155,11443.0
2018-08-28 14:50:00,161.5,161.55,161.48,161.55,7811.0,137.1155,137.1579,137.0985,137.1579,7811.0
2018-08-28 14:55:00,161.55,161.57,161.54,161.57,10939.0,137.1579,137.1749,137.1495,137.1749,10939.0
2018-08-28 15:00:00,161.57,161.58,161.5,161.52,8808.0,137.1749,137.1834,137.1155,137.1325,8808.0
2018-08-28 15:05:00,161.53,161.62,161.51,161.62,27938.0,137.141,137.2174,137.124,137.2174,27938.0
2018-08-28 15:10:00,161.61,161.62,161.54,161.59,10972.0,137.2089,137.2174,137.1495,137.1919,10972.0
2018-08-28 15:15:00,161.58,161.62,161.55,161.56,10096.0,137.1834,137.2174,137.1579,137.1664,10096.0
2018-08-28 15:20:00,161.55,161.62,161.53,161.62,20277.0,137.1579,137.2174,137.141,137.2174,20277.0
2018-08-28 15:25:00,161.63,161.65,161.59,161.65,13152.0,137.2259,137.2428,137.1919,137.2428,13152.0
2018-08-28 15:30:00,161.65,161.65,161.58,161.59,13423.0,137.2428,137.2428,137.1834,137.1919,13423.0
2018-08-28 15:35:00,161.59,161.64,161.58,161.63,19408.0,137.1919,137.2344,137.1834,137.2259,19408.0
2018-08-28 15:40:00,161.62,161.64,161.59,161.6,25875.0,137.2174,137.2344,137.1919,137.2004,25875.0
2018-08-28 15:45:00,161.59,161.62,161.51,161.55,54001.0,137.1919,137.2174,137.124,137.1579,54001.0
2018-08-28 15:50:00,161.54,161.61,161.51,161.58,54758.0,137.1495,137.2089,137.124,137.1834,54758.0
2018-08-28 15:55:00,161.56,161.65,161.55,161.63,110146.0,137.1664,137.2428,137.1579,137.2259,110146.0
2018-08-29 09:30:00,161.92,162.05,161.69,162.05,86553.0,137.4721,137.5825,137.2768,137.5825,86553.0
2018-08-29 09:35:00,162.05,162.55,162.01,162.55,45015.0,137.5825,138.007,137.5485,138.007,45015.0
2018-08-29 09:40:00,162.54,162.62,162.45,162.6,34657.0,137.9985,138.0664,137.9221,138.0494,34657.0
2018-08-29 09:45:00,162.65,162.68,162.5,162.65,20929.0,138.0919,138.1173,137.9645,138.0919,20929.0
2018-08-29 09:50:00,162.64,162.66,162.52,162.55,24784.0,138.0834,138.1004,137.9815,138.007,24784.0
2018-08-29 09:55:00,162.53,162.79,162.42,162.79,34947.0,137.99,138.2107,137.8966,138.2107,34947.0
2018-08-29 10:00:00,162.74,162.89,162.59,162.63,23370.0,138.1683,138.2956,138.0409,138.0749,23370.0
2018-08-29 10:05:00,162.64,162.74,162.59,162.66,16914.0,138.0834,138.1683,138.0409,138.1004,16914.0
2018-08-29 10:10:00,162.67,162.67,162.54,162.58,37603.0,138.1088,138.1088,137.9985,138.0324,37603.0
2018-08-29 10:15:00,162.54,162.66,162.52,162.66,25189.0,137.9985,138.1004,137.9815,138.1004,25189.0
2018-08-29 10:20:00,162.66,162.69,162.55,162.56,24241.0,138.1004,138.1258,138.007,138.0154,24241.0
2018-08-29 10:25:00,162.58,162.8,162.5,162.74,40083.0,138.0324,138.2192,137.9645,138.1683,40083.0
2018-08-29 10:30:00,162.75,162.98,162.73,162.9,65727.0,138.1768,138.372,138.1598,138.3041,65727.0
2018-08-29 10:35:00,162.9,163.1,162.9,163.07,79108.0,138.3041,138.4739,138.3041,138.4484,79108.0
2018-08-29 10:40:00,163.07,163.14,162.9,162.97,48334.0,138.4484,138.5079,138.3041,138.3635,48334.0
2018-08-29 10:45:00,162.97,163.05,162.85,162.94,33198.0,138.3635,138.4315,138.2617,138.3381,33198.0
2018-08-29 10:50:00,162.95,162.99,162.8,162.85,34758.0,138.3466,138.3805,138.2192,138.2617,34758.0
2018-08-29 10:55:00,162.84,162.98,162.79,162.97,62561.0,138.2532,138.372,138.2107,138.3635,62561.0
2018-08-29 11:00:00,162.96,163.09,162.86,163.05,25326.0,138.3551,138.4654,138.2702,138.4315,25326.0
2018-08-29 11:05:00,163.03,163.21,162.98,163.21,26601.0,138.4145,138.5673,138.372,138.5673,26601.0
2018-08-29 11:10:00,163.21,163.23,162.97,163.07,17920.0,138.5673,138.5843,138.3635,138.4484,17920.0
2018-08-29 11:15:00,163.01,163.1,162.87,163.0,34639.0,138.3975,138.4739,138.2786,138.389,34639.0
2018-08-29 11:20:00,163.0,163.03,162.95,162.99,11807.0,138.389,138.4145,138.3466,138.3805,11807.0
2018-08-29 11:25:00,163.0,163.23,162.93,163.21,15136.0,138.389,138.5843,138.3296,138.5673,15136.0
2018-08-29 11:30:00,163.21,163.32,163.14,163.24,29551.0,138.5673,138.6607,138.5079,138.5928,29551.0
2018-08-29 11:35:00,163.23,163.27,163.04,163.04,16846.0,138.5843,138.6182,138.423,138.423,16846.0
2018-08-29 11:40:00,163.05,163.09,163.01,163.06,9038.0,138.4315,138.4654,138.3975,138.44,9038.0
2018-08-29 11:45:00,163.05,163.19,163.04,163.17,34538.0,138.4315,138.5503,138.423,138.5333,34538.0
2018-08-29 11:50:00,163.15,163.19,163.08,163.17,31876.0,138.5164,138.5503,138.4569,138.5333,31876.0
2018-08-29 11:55:00,163.17,163.2,163.08,163.16,25450.0,138.5333,138.5588,138.4569,138.5249,25450.0
2018-08-29 12:00:00,163.2,163.2,163.02,163.03,12231.0,138.5588,138.5588,138.406,138.4145,12231.0
2018-08-29 12:05:00,163.02,163.14,162.98,163.11,18971.0,138.406,138.5079,138.372,138.4824,18971.0
2018-08-29 12:10:00,163.13,163.19,163.09,163.17,11667.0,138.4994,138.5503,138.4654,138.5333,11667.0
2018-08-29 12:15:00,163.14,163.14,163.0,163.01,14041.0,138.5079,138.5079,138.389,138.3975,14041.0
2018-08-29 12:20:00,163.01,163.22,163.01,163.21,32240.0,138.3975,138.5758,138.3975,138.5673,32240.0
2018-08-29 12:25:00,163.22,163.22,163.16,163.2,10048.0,138.5758,138.5758,138.5249,138.5588,10048.0
2018-08-29 12:30:00,163.21,163.25,163.15,163.19,19129.0,138.5673,138.6013,138.5164,138.5503,19129.0
2018-08-29 12:35:00,163.18,163.34,163.16,163.25,18813.0,138.5418,138.6777,138.5249,138.6013,18813.0
2018-08-29 12:40:00,163.26,163.26,163.18,163.2,10968.0,138.6098,138.6098,138.5418,138.5588,10968.0
2018-08-29 12:45:00,163.21,163.21,163.17,163.21,14054.0,138.5673,138.5673,138.5333,138.5673,14054.0
2018-08-29 12:50:00,163.21,163.23,163.14,163.19,14472.0,138.5673,138.5843,138.5079,138.5503,14472.0
2018-08-29 12:55:00,163.19,163.19,163.11,163.11,10824.0,138.5503,138.5503,138.4824,138.4824,10824.0
2018-08-29 13:00:00,163.14,163.15,163.05,163.06,12067.0,138.5079,138.5164,138.4315,138.44,12067.0
2018-08-29 13:05:00,163.06,163.09,163.06,163.08,10234.0,138.44,138.4654,138.44,138.4569,10234.0
2018-08-29 13:10:00,163.08,163.17,163.08,163.13,14752.0,138.4569,138.5333,138.4569,138.4994,14752.0
2018-08-29 13:15:00,163.11,163.19,163.09,163.18,18581.0,138.4824,138.5503,138.4654,138.5418,18581.0
2018-08-29 13:20:00,163.19,163.21,163.13,163.21,20617.0,138.5503,138.5673,138.4994,138.5673,20617.0
2018-08-29 13:25:00,163.2,163.26,163.16,163.2,30482.0,138.5588,138.6098,138.5249,138.5588,30482.0
2018-08-29 13:30:00,163.17,163.2,163.13,163.18,20811.0,138.5333,138.5588,138.4994,138.5418,20811.0
2018-08-29 13:35:00,163.17,163.21,163.16,163.19,19104.0,138.5333,138.5673,138.5249,138.5503,19104.0
2018-08-29 13:40:00,163.17,163.2,163.13,163.19,40698.0,138.5333,138.5588,138.4994,138.5503,40698.0
2018-08-29 13:45:00,163.18,163.19,163.11,163.17,43713.0,138.5418,138.5503,138.4824,138.5333,43713.0
2018-08-29 13:50:00,163.16,163.18,163.12,163.15,32468.0,138.5249,138.5418,138.4909,138.5164,32468.0
2018-08-29 13:55:00,163.15,163.15,163.03,163.09,29998.0,138.5164,138.5164,138.4145,138.4654,29998.0
2018-08-29 14:00:00,163.09,163.22,163.09,163.2,55220.0,138.4654,138.5758,138.4654,138.5588,55220.0
2018-08-29 14:05:00,163.21,163.21,163.16,163.18,9764.0,138.5673,138.5673,138.5249,138.5418,9764.0
2018-08-29 14:10:00,163.18,163.22,163.17,163.19,14192.0,138.5418,138.5758,138.5333,138.5503,14192.0
2018-08-29 14:15:00,163.19,163.23,163.18,163.2,15299.0,138.5503,138.5843,138.5418,138.5588,15299.0
2018-08-29 14:20:00,163.19,163.2,163.17,163.18,17425.0,138.5503,138.5588,138.5333,138.5418,17425.0
2018-08-29 14:25:00,163.18,163.21,163.17,163.2,12613.0,138.5418,138.5673,138.5333,138.5588,12613.0
2018-08-29 14:30:00,163.2,163.26,163.15,163.18,38050.0,138.5588,138.6098,138.5164,138.5418,38050.0
2018-08-29 14:35:00,163.18,163.21,163.12,163.17,47108.0,138.5418,138.5673,138.4909,138.5333,47108.0
2018-08-29 14:40:00,163.17,163.17,162.95,162.99,21983.0,138.5333,138.5333,138.3466,138.3805,21983.0
2018-08-29 14:45:00,162.97,162.97,162.85,162.9,27932.0,138.3635,138.3635,138.2617,138.3041,27932.0
2018-08-29 14:50:00,162.91,162.92,162.81,162.85,20912.0,138.3126,138.3211,138.2277,138.2617,20912.0
2018-08-29 14:55:00,162.85,162.93,162.78,162.86,20771.0,138.2617,138.3296,138.2022,138.2702,20771.0
2018-08-29 15:00:00,162.85,162.89,162.84,162.87,15530.0,138.2617,138.2956,138.2532,138.2786,15530.0
2018-08-29 15:05:00,162.87,162.92,162.84,162.88,22448.0,138.2786,138.3211,138.2532,138.2871,22448.0
2018-08-29 15:10:00,162.88,163.06,162.83,163.06,15600.0,138.2871,138.44,138.2447,138.44,15600.0
2018-08-29 15:15:00,163.07,163.12,163.04,163.05,21363.0,138.4484,138.4909,138.423,138.4315,21363.0
2018-08-29 15:20:00,163.05,163.06,163.0,163.02,19428.0,138.4315,138.44,138.389,138.406,19428.0
2018-08-29 15:25:00,163.01,163.08,163.0,163.04,23134.0,138.3975,138.4569,138.389,138.423,23134.0
2018-08-29 15:30:00,163.04,163.07,163.02,163.06,27599.0,138.423,138.4484,138.406,138.44,27599.0
2018-08-29 15:35:00,163.06,163.11,163.05,163.11,21952.0,138.44,138.4824,138.4315,138.4824,21952.0
2018-08-29 15:40:00,163.11,163.12,163.07,163.08,41419.0,138.4824,138.4909,138.4484,138.4569,41419.0
2018-08-29 15:45:00,163.09,163.16,163.09,163.15,54484.0,138.4654,138.5249,138.4654,138.5164,54484.0
2018-08-29 15:50:00,163.15,163.17,163.07,163.08,65936.0,138.5164,138.5333,138.4484,138.4569,65936.0
2018-08-29 15:55:00,163.09,163.14,163.04,163.12,147421.0,138.4654,138.5079,138.423,138.4909,147421.0
2018-08-30 09:30:00,163.03,163.03,162.37,162.66,52955.0,138.4145,138.4145,137.8541,138.1004,52955.0
2018-08-30 09:35:00,162.77,162.94,162.65,162.8,23296.0,138.1937,138.3381,138.0919,138.2192,23296.0
2018-08-30 09:40:00,162.8,163.02,162.55,162.97,33434.0,138.2192,138.406,138.007,138.3635,33434.0
2018-08-30 09:45:00,162.96,163.0,162.69,162.86,58738.0,138.3551,138.389,138.1258,138.2702,58738.0
2018-08-30 09:50:00,162.87,163.06,162.87,162.95,54814.0,138.2786,138.44,138.2786,138.3466,54814.0
2018-08-30 09:55:00,162.98,163.02,162.79,162.89,103764.0,138.372,138.406,138.2107,138.2956,103764.0
2018-08-30 10:00:00,162.85,163.2,162.85,163.17,54357.0,138.2617,138.5588,138.2617,138.5333,54357.0
2018-08-30 10:05:00,163.2,163.29,163.05,163.08,14347.0,138.5588,138.6352,138.4315,138.4569,14347.0
2018-08-30 10:10:00,163.08,163.15,163.06,163.15,13017.0,138.4569,138.5164,138.44,138.5164,13017.0
2018-08-30 10:15:00,163.16,163.2,163.04,163.04,11478.0,138.5249,138.5588,138.423,138.423,11478.0
2018-08-30 10:20:00,163.03,163.12,162.98,163.02,30114.0,138.4145,138.4909,138.372,138.406,30114.0
2018-08-30 10:25:00,163.04,163.09,162.86,163.01,38118.0,138.423,138.4654,138.2702,138.3975,38118.0
2018-08-30 10:30:00,162.98,163.06,162.92,162.94,15819.0,138.372,138.44,138.3211,138.3381,15819.0
2018-08-30 10:35:00,162.95,163.04,162.93,162.95,21300.0,138.3466,138.423,138.3296,138.3466,21300.0
2018-08-30 10:40:00,162.97,163.06,162.9,162.97,21442.0,138.3635,138.44,138.3041,138.3635,21442.0
2018-08-30 10:45:00,162.95,163.0,162.93,162.96,31391.0,138.3466,138.389,138.3296,138.3551,31391.0
2018-08-30 10:50:00,162.94,162.99,162.94,162.97,40104.0,138.3381,138.3805,138.3381,138.3635,40104.0
2018-08-30 10:55:00,162.97,163.0,162.93,162.97,41598.0,138.3635,138.389,138.3296,138.3635,41598.0
2018-08-30 11:00:00,162.97,163.0,162.93,162.97,18762.0,138.3635,138.389,138.3296,138.3635,18762.0
2018-08-30 11:05:00,162.98,163.05,162.95,162.98,21683.0,138.372,138.4315,138.3466,138.372,21683.0
2018-08-30 11:10:00,162.98,163.12,162.98,163.11,17389.0,138.372,138.4909,138.372,138.4824,17389.0
2018-08-30 11:15:00,163.11,163.14,163.06,163.08,11691.0,138.4824,138.5079,138.44,138.4569,11691.0
2018-08-30 11:20:00,163.07,163.12,163.0,163.07,10239.0,138.4484,138.4909,138.389,138.4484,10239.0
2018-08-30 11:25:00,163.08,163.09,162.95,162.98,25154.0,138.4569,138.4654,138.3466,138.372,25154.0
2018-08-30 11:30:00,163.0,163.0,162.91,162.94,47317.0,138.389,138.389,138.3126,138.3381,47317.0
2018-08-30 11:35:00,162.95,163.03,162.93,162.97,44109.0,138.3466,138.4145,138.3296,138.3635,44109.0
2018-08-30 11:40:00,162.98,163.06,162.95,162.95,12712.0,138.372,138.44,138.3466,138.3466,12712.0
2018-08-30 11:45:00,162.97,163.0,162.79,162.83,53453.0,138.3635,138.389,138.2107,138.2447,53453.0
2018-08-30 11:50:00,162.82,162.83,162.63,162.73,33958.0,138.2362,138.2447,138.0749,138.1598,33958.0
2018-08-30 11:55:00,162.73,162.79,162.66,162.78,46832.0,138.1598,138.2107,138.1004,138.2022,46832.0
2018-08-30 12:00:00,162.75,162.78,162.69,162.75,16946.0,138.1768,138.2022,138.1258,138.1768,16946.0
2018-08-30 12:05:00,162.74,162.74,162.7,162.7,16207.0,138.1683,138.1683,138.1343,138.1343,16207.0
2018-08-30 12:10:00,162.7,162.81,162.7,162.8,24044.0,138.1343,138.2277,138.1343,138.2192,24044.0
2018-08-30 12:15:00,162.77,162.78,162.71,162.74,18556.0,138.1937,138.2022,138.1428,138.1683,18556.0
2018-08-30 12:20:00,162.73,162.76,162.72,162.72,10425.0,138.1598,138.1853,138.1513,138.1513,10425.0
2018-08-30 12:25:00,162.72,162.76,162.72,162.74,10322.0,138.1513,138.1853,138.1513,138.1683,10322.0
2018-08-30 12:30:00,162.75,162.81,162.72,162.8,18601.0,138.1768,138.2277,138.1513,138.2192,18601.0
2018-08-30 12:35:00,162.8,162.9,162.8,162.86,10891.0,138.2192,138.3041,138.2192,138.2702,10891.0
2018-08-30 12:40:00,162.84,162.91,162.84,162.89,42458.0,138.2532,138.3126,138.2532,138.2956,42458.0
2018-08-30 12:45:00,162.88,162.91,162.81,162.83,11832.0,138.2871,138.3126,138.2277,138.2447,11832.0
2018-08-30 12:50:00,162.82,162.87,162.81,162.82,10323.0,138.2362,138.2786,138.2277,138.2362,10323.0
2018-08-30 12:55:00,162.81,162.91,162.81,162.89,22456.0,138.2277,138.3126,138.2277,138.2956,22456.0
2018-08-30 13:00:00,162.91,162.91,162.85,162.85,9527.0,138.3126,138.3126,138.2617,138.2617,9527.0
2018-08-30 13:05:00,162.86,162.96,162.81,162.96,16190.0,138.2702,138.3551,138.2277,138.3551,16190.0
2018-08-30 13:10:00,162.95,162.99,162.89,162.98,15876.0,138.3466,138.3805,138.2956,138.372,15876.0
2018-08-30 13:15:00,162.98,163.0,162.94,162.98,10379.0,138.372,138.389,138.3381,138.372,10379.0
2018-08-30 13:20:00,162.98,163.0,162.95,162.97,17132.0,138.372,138.389,138.3466,138.3635,17132.0
2018-08-30 13:25:00,162.97,163.04,162.96,163.0,23836.0,138.3635,138.423,138.3551,138.389,23836.0
2018-08-30 13:30:00,163.01,163.06,162.96,163.06,19119.0,138.3975,138.44,138.3551,138.44,19119.0
2018-08-30 13:35:00,163.06,163.1,163.0,163.0,16678.0,138.44,138.4739,138.389,138.389,16678.0
2018-08-30 13:40:00,163.0,163.03,162.98,163.0,9860.0,138.389,138.4145,138.372,138.389,9860.0
2018-08-30 13:45:00,162.99,163.05,162.99,163.02,8844.0,138.3805,138.4315,138.3805,138.406,8844.0
2018-08-30 13:50:00,163.02,163.06,162.99,163.0,6146.0,138.406,138.44,138.3805,138.389,6146.0
2018-08-30 13:55:00,162.99,163.08,162.99,163.08,11847.0,138.3805,138.4569,138.3805,138.4569,11847.0
2018-08-30 14:00:00,163.08,163.12,163.02,163.03,13927.0,138.4569,138.4909,138.406,138.4145,13927.0
2018-08-30 14:05:00,163.03,163.03,162.96,162.98,17627.0,138.4145,138.4145,138.3551,138.372,17627.0
2018-08-30 14:10:00,162.99,163.02,162.95,162.98,20114.0,138.3805,138.406,138.3466,138.372,20114.0
2018-08-30 14:15:00,162.98,163.02,162.67,162.75,70747.0,138.372,138.406,138.1088,138.1768,70747.0
2018-08-30 14:20:00,162.74,162.79,162.59,162.73,64057.0,138.1683,138.2107,138.0409,138.1598,64057.0
2018-08-30 14:25:00,162.7,162.76,162.67,162.73,70613.0,138.1343,138.1853,138.1088,138.1598,70613.0
2018-08-30 14:30:00,162.71,162.82,162.7,162.75,34056.0,138.1428,138.2362,138.1343,138.1768,34056.0
2018-08-30 14:35:00,162.77,162.79,162.72,162.75,12612.0,138.1937,138.2107,138.1513,138.1768,12612.0
2018-08-30 14:40:00,162.74,162.78,162.72,162.72,17917.0,138.1683,138.2022,138.1513,138.1513,17917.0
2018-08-30 14:45:00,162.72,162.78,162.72,162.77,18961.0,138.1513,138.2022,138.1513,138.1937,18961.0
2018-08-30 14:50:00,162.77,162.78,162.72,162.74,23368.0,138.1937,138.2022,138.1513,138.1683,23368.0
2018-08-30 14:55:00,162.74,162.78,162.67,162.74,36899.0,138.1683,138.2022,138.1088,138.1683,36899.0
2018-08-30 15:00:00,162.72,162.72,162.53,162.68,42278.0,138.1513,138.1513,137.99,138.1173,42278.0
2018-08-30 15:05:00,162.67,162.71,162.61,162.68,19268.0,138.1088,138.1428,138.0579,138.1173,19268.0
2018-08-30 15:10:00,162.67,162.79,162.66,162.75,16584.0,138.1088,138.2107,138.1004,138.1768,16584.0
2018-08-30 15:15:00,162.73,162.79,162.69,162.78,18702.0,138.1598,138.2107,138.1258,138.2022,18702.0
2018-08-30 15:20:00,162.78,162.86,162.75,162.8,19829.0,138.2022,138.2702,138.1768,138.2192,19829.0
2018-08-30 15:25:00,162.79,162.87,162.77,162.82,18325.0,138.2107,138.2786,138.1937,138.2362,18325.0
2018-08-30 15:30:00,162.84,162.84,162.76,162.81,20150.0,138.2532,138.2532,138.1853,138.2277,20150.0
2018-08-30 15:35:00,162.81,162.86,162.77,162.86,76884.0,138.2277,138.2702,138.1937,138.2702,76884.0
2018-08-30 15:40:00,162.85,162.87,162.78,162.81,36188.0,138.2617,138.2786,138.2022,138.2277,36188.0
2018-08-30 15:45:00,162.81,162.86,162.79,162.83,29208.0,138.2277,138.2702,138.2107,138.2447,29208.0
2018-08-30 15:50:00,162.82,162.9,162.8,162.88,40022.0,138.2362,138.3041,138.2192,138.2871,40022.0
2018-08-30 15:55:00,162.88,162.91,162.79,162.79,106640.0,138.2871,138.3126,138.2107,138.2107,106640.0
2018-08-31 09:30:00,161.53,162.44,161.53,162.21,86126.0,137.9948,138.7722,137.9948,138.5757,86126.0
2018-08-31 09:35:00,162.23,162.51,162.1,162.39,46702.0,138.5928,138.832,138.4817,138.7295,46702.0
2018-08-31 09:40:00,162.4,162.69,162.34,162.44,74912.0,138.738,138.9858,138.6868,138.7722,74912.0
2018-08-31 09:45:00,162.45,162.59,162.38,162.48,30651.0,138.7807,138.9003,138.7209,138.8064,30651.0
2018-08-31 09:50:00,162.47,162.49,162.26,162.28,21112.0,138.7978,138.8149,138.6184,138.6355,21112.0
2018-08-31 09:55:00,162.3,162.37,162.24,162.28,32236.0,138.6526,138.7124,138.6013,138.6355,32236.0
2018-08-31 10:00:00,162.3,162.38,162.18,162.38,27777.0,138.6526,138.7209,138.5501,138.7209,27777.0
2018-08-31 10:05:00,162.37,162.61,162.33,162.52,28349.0,138.7124,138.9174,138.6782,138.8405,28349.0
2018-08-31 10:10:00,162.56,162.62,162.44,162.56,16476.0,138.8747,138.926,138.7722,138.8747,16476.0
2018-08-31 10:15:00,162.56,162.57,162.42,162.45,13749.0,138.8747,138.8832,138.7551,138.7807,13749.0
2018-08-31 10:20:00,162.46,162.52,162.37,162.42,22696.0,138.7893,138.8405,138.7124,138.7551,22696.0
2018-08-31 10:25:00,162.42,162.67,162.33,162.49,49599.0,138.7551,138.9687,138.6782,138.8149,49599.0
2018-08-31 10:30:00,162.54,162.59,162.46,162.52,35861.0,138.8576,138.9003,138.7893,138.8405,35861.0
2018-08-31 10:35:00,162.54,162.74,162.52,162.56,65010.0,138.8576,139.0285,138.8405,138.8747,65010.0
2018-08-31 10:40:00,162.55,162.57,162.21,162.32,36315.0,138.8662,138.8832,138.5757,138.6697,36315.0
2018-08-31 10:45:00,162.29,162.52,162.27,162.48,32621.0,138.644,138.8405,138.6269,138.8064,32621.0
2018-08-31 10:50:00,162.52,162.63,162.4,162.63,38744.0,138.8405,138.9345,138.738,138.9345,38744.0
2018-08-31 10:55:00,162.63,162.68,162.51,162.59,49214.0,138.9345,138.9772,138.832,138.9003,49214.0
2018-08-31 11:00:00,162.59,162.79,162.57,162.75,30092.0,138.9003,139.0712,138.8832,139.037,30092.0
2018-08-31 11:05:00,162.74,162.9,162.63,162.82,44286.0,139.0285,139.1652,138.9345,139.0968,44286.0
2018-08-31 11:10:00,162.81,162.91,162.73,162.81,38555.0,139.0883,139.1737,139.0199,139.0883,38555.0
2018-08-31 11:15:00,162.8,162.83,162.7,162.77,37646.0,139.0797,139.1054,138.9943,139.0541,37646.0
2018-08-31 11:20:00,162.74,162.8,162.57,162.61,50113.0,139.0285,139.0797,138.8832,138.9174,50113.0
2018-08-31 11:25:00,162.6,162.63,162.46,162.61,45154.0,138.9089,138.9345,138.7893,138.9174,45154.0
2018-08-31 11:30:00,162.61,162.63,162.41,162.41,23674.0,138.9174,138.9345,138.7466,138.7466,23674.0
2018-08-31 11:35:00,162.4,162.42,162.26,162.26,15732.0,138.738,138.7551,138.6184,138.6184,15732.0
2018-08-31 11:40:00,162.26,162.35,162.12,162.14,16409.0,138.6184,138.6953,138.4988,138.5159,16409.0
2018-08-31 11:45:00,162.15,162.2,162.03,162.1,15908.0,138.5244,138.5671,138.4219,138.4817,15908.0
2018-08-31 11:50:00,162.09,162.1,162.01,162.06,11098.0,138.4732,138.4817,138.4048,138.4475,11098.0
2018-08-31 11:55:00,162.05,162.15,162.0,162.09,30116.0,138.439,138.5244,138.3963,138.4732,30116.0
2018-08-31 12:00:00,162.06,162.15,162.02,162.12,25107.0,138.4475,138.5244,138.4134,138.4988,25107.0
2018-08-31 12:05:00,162.12,162.15,162.06,162.09,28724.0,138.4988,138.5244,138.4475,138.4732,28724.0
2018-08-31 12:10:00,162.08,162.17,162.0,162.15,30066.0,138.4646,138.5415,138.3963,138.5244,30066.0
2018-08-31 12:15:00,162.16,162.24,162.09,162.17,24670.0,138.533,138.6013,138.4732,138.5415,24670.0
2018-08-31 12:20:00,162.17,162.24,162.16,162.21,23176.0,138.5415,138.6013,138.533,138.5757,23176.0
2018-08-31 12:25:00,162.2,162.2,162.14,162.14,12738.0,138.5671,138.5671,138.5159,138.5159,12738.0
2018-08-31 12:30:00,162.16,162.18,162.03,162.03,45643.0,138.533,138.5501,138.4219,138.4219,45643.0
2018-08-31 12:35:00,162.03,162.04,161.96,161.99,33943.0,138.4219,138.4305,138.3621,138.3877,33943.0
2018-08-31 12:40:00,161.98,162.12,161.98,162.04,30935.0,138.3792,138.4988,138.3792,138.4305,30935.0
2018-08-31 12:45:00,162.02,162.03,161.91,161.91,12928.0,138.4134,138.4219,138.3194,138.3194,12928.0
2018-08-31 12:50:00,161.89,162.01,161.89,161.97,24866.0,138.3023,138.4048,138.3023,138.3707,24866.0
2018-08-31 12:55:00,161.97,162.01,161.93,162.0,11181.0,138.3707,138.4048,138.3365,138.3963,11181.0
2018-08-31 13:00:00,161.99,162.01,161.95,162.0,18646.0,138.3877,138.4048,138.3536,138.3963,18646.0
2018-08-31 13:05:00,161.99,162.03,161.92,162.03,21036.0,138.3877,138.4219,138.3279,138.4219,21036.0
2018-08-31 13:10:00,162.03,162.05,162.0,162.04,7408.0,138.4219,138.439,138.3963,138.4305,7408.0
2018-08-31 13:15:00,162.03,162.04,162.0,162.02,8035.0,138.4219,138.4305,138.3963,138.4134,8035.0
2018-08-31 13:20:00,162.01,162.07,162.01,162.03,12462.0,138.4048,138.4561,138.4048,138.4219,12462.0
2018-08-31 13:25:00,162.03,162.03,161.97,161.97,6965.0,138.4219,138.4219,138.3707,138.3707,6965.0
2018-08-31 13:30:00,161.98,162.04,161.94,162.04,30449.0,138.3792,138.4305,138.345,138.4305,30449.0
2018-08-31 13:35:00,162.06,162.1,161.95,161.97,12676.0,138.4475,138.4817,138.3536,138.3707,12676.0
2018-08-31 13:40:00,161.97,162.04,161.93,161.97,19043.0,138.3707,138.4305,138.3365,138.3707,19043.0
2018-08-31 13:45:00,161.97,162.03,161.95,161.95,7489.0,138.3707,138.4219,138.3536,138.3536,7489.0
2018-08-31 13:50:00,161.95,162.02,161.95,162.0,13912.0,138.3536,138.4134,138.3536,138.3963,13912.0
2018-08-31 13:55:00,161.98,162.0,161.95,161.97,11243.0,138.3792,138.3963,138.3536,138.3707,11243.0
2018-08-31 14:00:00,161.98,162.0,161.95,161.97,25507.0,138.3792,138.3963,138.3536,138.3707,25507.0
2018-08-31 14:05:00,161.97,162.0,161.96,161.97,17637.0,138.3707,138.3963,138.3621,138.3707,17637.0
2018-08-31 14:10:00,161.97,161.99,161.95,161.97,34386.0,138.3707,138.3877,138.3536,138.3707,34386.0
2018-08-31 14:15:00,161.97,162.0,161.88,161.97,27069.0,138.3707,138.3963,138.2938,138.3707,27069.0
2018-08-31 14:20:00,161.97,162.02,161.92,161.94,16985.0,138.3707,138.4134,138.3279,138.345,16985.0
2018-08-31 14:25:00,161.94,162.0,161.94,161.97,10465.0,138.345,138.3963,138.345,138.3707,10465.0
2018-08-31 14:30:00,161.97,161.98,161.94,161.96,15325.0,138.3707,138.3792,138.345,138.3621,15325.0
2018-08-31 14:35:00,161.96,161.99,161.96,161.99,16373.0,138.3621,138.3877,138.3621,138.3877,16373.0
2018-08-31 14:40:00,161.99,162.0,161.96,161.99,19093.0,138.3877,138.3963,138.3621,138.3877,19093.0
2018-08-31 14:45:00,161.98,162.0,161.92,161.99,28668.0,138.3792,138.3963,138.3279,138.3877,28668.0
2018-08-31 14:50:00,161.99,162.06,161.96,162.04,20616.0,138.3877,138.4475,138.3621,138.4305,20616.0
2018-08-31 14:55:00,162.02,162.05,161.98,161.99,18712.0,138.4134,138.439,138.3792,138.3877,18712.0
2018-08-31 15:00:00,162.0,162.08,161.99,162.0,17968.0,138.3963,138.4646,138.3877,138.3963,17968.0
2018-08-31 15:05:00,162.01,162.05,162.01,162.03,12464.0,138.4048,138.439,138.4048,138.4219,12464.0
2018-08-31 15:10:00,162.03,162.05,162.02,162.04,19813.0,138.4219,138.439,138.4134,138.4305,19813.0
2018-08-31 15:15:00,162.03,162.12,162.03,162.03,14994.0,138.4219,138.4988,138.4219,138.4219,14994.0
2018-08-31 15:20:00,162.03,162.04,161.82,161.86,22371.0,138.4219,138.4305,138.2425,138.2767,22371.0
2018-08-31 15:25:00,161.86,161.88,161.76,161.77,28957.0,138.2767,138.2938,138.1913,138.1998,28957.0
2018-08-31 15:30:00,161.8,162.02,161.79,162.02,28169.0,138.2254,138.4134,138.2169,138.4134,28169.0
2018-08-31 15:35:00,162.03,162.09,162.01,162.02,27027.0,138.4219,138.4732,138.4048,138.4134,27027.0
2018-08-31 15:40:00,162.01,162.01,161.94,161.94,21135.0,138.4048,138.4048,138.345,138.345,21135.0
2018-08-31 15:45:00,161.94,162.06,161.93,161.96,43242.0,138.345,138.4475,138.3365,138.3621,43242.0
2018-08-31 15:50:00,161.96,162.09,161.95,161.97,39475.0,138.3621,138.4732,138.3536,138.3707,39475.0
2018-08-31 15:55:00,161.96,162.3,161.96,162.2,217335.0,138.3621,138.6526,138.3621,138.5671,217335.0
2018-09-04 09:30:00,161.81,161.81,160.07,160.77,112604.0,138.234,138.234,136.7475,137.3455,112604.0
2018-09-04 09:35:00,160.77,161.07,160.56,160.89,44994.0,137.3455,137.6018,137.1661,137.448,44994.0
2018-09-04 09:40:00,160.87,161.1,160.84,161.07,44502.0,137.4309,137.6274,137.4053,137.6018,44502.0
2018-09-04 09:45:00,161.1,161.14,160.97,161.02,31032.0,137.6274,137.6616,137.5164,137.5591,31032.0
2018-09-04 09:50:00,161.0,161.12,160.9,160.94,20920.0,137.542,137.6445,137.4566,137.4907,20920.0
2018-09-04 09:55:00,160.94,161.17,160.94,160.99,34576.0,137.4907,137.6872,137.4907,137.5334,34576.0
2018-09-04 10:00:00,161.02,161.17,160.92,160.96,31246.0,137.5591,137.6872,137.4736,137.5078,31246.0
2018-09-04 10:05:00,160.98,161.26,160.98,161.18,13428.0,137.5249,137.7641,137.5249,137.6958,13428.0
2018-09-04 10:10:00,161.17,161.26,161.15,161.19,15650.0,137.6872,137.7641,137.6701,137.7043,15650.0
2018-09-04 10:15:00,161.22,161.45,161.17,161.45,18425.0,137.7299,137.9264,137.6872,137.9264,18425.0
2018-09-04 10:20:00,161.45,161.55,161.38,161.49,13914.0,137.9264,138.0119,137.8666,137.9606,13914.0
2018-09-04 10:25:00,161.49,161.61,161.48,161.54,22469.0,137.9606,138.0631,137.9521,138.0033,22469.0
2018-09-04 10:30:00,161.59,161.61,161.52,161.59,14501.0,138.046,138.0631,137.9862,138.046,14501.0
2018-09-04 10:35:00,161.57,161.57,161.32,161.32,18408.0,138.0289,138.0289,137.8154,137.8154,18408.0
2018-09-04 10:40:00,161.3,161.41,161.27,161.31,16758.0,137.7983,137.8923,137.7727,137.8068,16758.0
2018-09-04 10:45:00,161.3,161.56,161.21,161.53,20736.0,137.7983,138.0204,137.7214,137.9948,20736.0
2018-09-04 10:50:00,161.51,161.63,161.5,161.63,12742.0,137.9777,138.0802,137.9691,138.0802,12742.0
2018-09-04 10:55:00,161.6,161.82,161.57,161.82,17601.0,138.0546,138.2425,138.0289,138.2425,17601.0
2018-09-04 11:00:00,161.83,161.84,161.7,161.79,12593.0,138.2511,138.2596,138.14,138.2169,12593.0
2018-09-04 11:05:00,161.75,161.77,161.59,161.61,15433.0,138.1827,138.1998,138.046,138.0631,15433.0
2018-09-04 11:10:00,161.59,161.62,161.36,161.36,22581.0,138.046,138.0717,137.8495,137.8495,22581.0
2018-09-04 11:15:00,161.38,161.41,161.29,161.33,12783.0,137.8666,137.8923,137.7897,137.8239,12783.0
2018-09-04 11:20:00,161.34,161.38,161.27,161.33,20787.0,137.8325,137.8666,137.7727,137.8239,20787.0
2018-09-04 11:25:00,161.34,161.47,161.33,161.46,15387.0,137.8325,137.9435,137.8239,137.935,15387.0
2018-09-04 11:30:00,161.45,161.48,161.3,161.47,52013.0,137.9264,137.9521,137.7983,137.9435,52013.0
2018-09-04 11:35:00,161.45,161.56,161.4,161.43,20939.0,137.9264,138.0204,137.8837,137.9093,20939.0
2018-09-04 11:40:00,161.43,161.54,161.31,161.31,14002.0,137.9093,138.0033,137.8068,137.8068,14002.0
2018-09-04 11:45:00,161.31,161.43,161.3,161.35,13080.0,137.8068,137.9093,137.7983,137.841,13080.0
2018-09-04 11:50:00,161.35,161.48,161.35,161.43,20265.0,137.841,137.9521,137.841,137.9093,20265.0
2018-09-04 11:55:00,161.42,161.45,161.34,161.45,15000.0,137.9008,137.9264,137.8325,137.9264,15000.0
2018-09-04 12:00:00,161.44,161.5,161.4,161.44,17912.0,137.9179,137.9691,137.8837,137.9179,17912.0
2018-09-04 12:05:00,161.42,161.48,161.29,161.32,23690.0,137.9008,137.9521,137.7897,137.8154,23690.0
2018-09-04 12:10:00,161.31,161.41,161.31,161.33,32201.0,137.8068,137.8923,137.8068,137.8239,32201.0
2018-09-04 12:15:00,161.35,161.41,161.32,161.32,10969.0,137.841,137.8923,137.8154,137.8154,10969.0
2018-09-04 12:20:00,161.33,161.33,161.08,161.08,20485.0,137.8239,137.8239,137.6103,137.6103,20485.0
2018-09-04 12:25:00,161.08,161.18,161.04,161.12,32526.0,137.6103,137.6958,137.5762,137.6445,32526.0
2018-09-04 12:30:00,161.12,161.13,161.05,161.08,19314.0,137.6445,137.653,137.5847,137.6103,19314.0
2018-09-04 12:35:00,161.1,161.26,161.1,161.26,19143.0,137.6274,137.7641,137.6274,137.7641,19143.0
2018-09-04 12:40:00,161.25,161.35,161.25,161.29,14496.0,137.7556,137.841,137.7556,137.7897,14496.0
2018-09-04 12:45:00,161.28,161.44,161.27,161.38,22027.0,137.7812,137.9179,137.7727,137.8666,22027.0
2018-09-04 12:50:00,161.37,161.52,161.34,161.5,17842.0,137.8581,137.9862,137.8325,137.9691,17842.0
2018-09-04 12:55:00,161.53,161.57,161.46,161.55,22892.0,137.9948,138.0289,137.935,138.0119,22892.0
2018-09-04 13:00:00,161.54,161.79,161.5,161.75,53436.0,138.0033,138.2169,137.9691,138.1827,53436.0
2018-09-04 13:05:00,161.74,161.84,161.73,161.82,26012.0,138.1742,138.2596,138.1656,138.2425,26012.0
2018-09-04 13:10:00,161.83,161.89,161.71,161.85,32363.0,138.2511,138.3023,138.1485,138.2681,32363.0
2018-09-04 13:15:00,161.84,161.92,161.81,161.89,40721.0,138.2596,138.3279,138.234,138.3023,40721.0
2018-09-04 13:20:00,161.91,161.96,161.79,161.88,61503.0,138.3194,138.3621,138.2169,138.2938,61503.0
2018-09-04 13:25:00,161.86,161.92,161.82,161.89,48596.0,138.2767,138.3279,138.2425,138.3023,48596.0
2018-09-04 13:30:00,161.89,161.95,161.83,161.88,47169.0,138.3023,138.3536,138.2511,138.2938,47169.0
2018-09-04 13:35:00,161.87,161.9,161.75,161.75,42866.0,138.2852,138.3109,138.1827,138.1827,42866.0
2018-09-04 13:40:00,161.77,161.81,161.72,161.74,41254.0,138.1998,138.234,138.1571,138.1742,41254.0
2018-09-04 13:45:00,161.75,161.9,161.75,161.84,32574.0,138.1827,138.3109,138.1827,138.2596,32574.0
2018-09-04 13:50:00,161.85,161.92,161.85,161.85,13860.0,138.2681,138.3279,138.2681,138.2681,13860.0
2018-09-04 13:55:00,161.86,161.9,161.79,161.85,39703.0,138.2767,138.3109,138.2169,138.2681,39703.0
2018-09-04 14:00:00,161.86,161.9,161.83,161.9,18707.0,138.2767,138.3109,138.2511,138.3109,18707.0
2018-09-04 14:05:00,161.9,161.97,161.9,161.93,12667.0,138.3109,138.3707,138.3109,138.3365,12667.0
2018-09-04 14:10:00,161.92,161.93,161.84,161.85,12132.0,138.3279,138.3365,138.2596,138.2681,12132.0
2018-09-04 14:15:00,161.84,161.88,161.69,161.71,17961.0,138.2596,138.2938,138.1315,138.1485,17961.0
2018-09-04 14:20:00,161.72,161.82,161.68,161.76,13702.0,138.1571,138.2425,138.1229,138.1913,13702.0
2018-09-04 14:25:00,161.77,161.85,161.76,161.81,9865.0,138.1998,138.2681,138.1913,138.234,9865.0
2018-09-04 14:30:00,161.79,161.84,161.77,161.84,15114.0,138.2169,138.2596,138.1998,138.2596,15114.0
2018-09-04 14:35:00,161.86,161.88,161.81,161.88,10442.0,138.2767,138.2938,138.234,138.2938,10442.0
2018-09-04 14:40:00,161.87,161.9,161.83,161.87,8387.0,138.2852,138.3109,138.2511,138.2852,8387.0
2018-09-04 14:45:00,161.88,161.96,161.85,161.86,19604.0,138.2938,138.3621,138.2681,138.2767,19604.0
2018-09-04 14:50:00,161.87,161.93,161.86,161.91,10407.0,138.2852,138.3365,138.2767,138.3194,10407.0
2018-09-04 14:55:00,161.9,161.93,161.86,161.92,15534.0,138.3109,138.3365,138.2767,138.3279,15534.0
2018-09-04 15:00:00,161.93,161.95,161.87,161.94,22773.0,138.3365,138.3536,138.2852,138.345,22773.0
2018-09-04 15:05:00,161.93,161.96,161.86,161.94,17944.0,138.3365,138.3621,138.2767,138.345,17944.0
2018-09-04 15:10:00,161.94,161.98,161.82,161.87,17805.0,138.345,138.3792,138.2425,138.2852,17805.0
2018-09-04 15:15:00,161.86,161.87,161.71,161.75,21880.0,138.2767,138.2852,138.1485,138.1827,21880.0
2018-09-04 15:20:00,161.74,161.81,161.7,161.71,16124.0,138.1742,138.234,138.14,138.1485,16124.0
2018-09-04 15:25:00,161.71,161.75,161.68,161.72,17378.0,138.1485,138.1827,138.1229,138.1571,17378.0
2018-09-04 15:30:00,161.72,161.73,161.62,161.73,25861.0,138.1571,138.1656,138.0717,138.1656,25861.0
2018-09-04 15:35:00,161.72,161.73,161.63,161.71,24390.0,138.1571,138.1656,138.0802,138.1485,24390.0
2018-09-04 15:40:00,161.7,161.7,161.62,161.62,22714.0,138.14,138.14,138.0717,138.0717,22714.0
2018-09-04 15:45:00,161.6,161.62,161.54,161.54,30306.0,138.0546,138.0717,138.0033,138.0033,30306.0
2018-09-04 15:50:00,161.55,161.57,161.39,161.42,42211.0,138.0119,138.0289,137.8752,137.9008,42211.0
2018-09-04 15:55:00,161.43,161.73,161.39,161.7,130901.0,137.9093,138.1656,137.8752,138.14,130901.0
2018-09-05 09:30:00,161.6,161.82,161.45,161.56,39365.0,138.0546,138.2425,137.9264,138.0204,39365.0
2018-09-05 09:35:00,161.5,161.75,161.19,161.44,39678.0,137.9691,138.1827,137.7043,137.9179,39678.0
2018-09-05 09:40:00,161.5,161.83,161.47,161.58,29172.0,137.9691,138.2511,137.9435,138.0375,29172.0
2018-09-05 09:45:00,161.58,161.69,161.43,161.66,49558.0,138.0375,138.1315,137.9093,138.1058,49558.0
2018-09-05 09:50:00,161.68,162.1,161.67,162.08,27450.0,138.1229,138.4817,138.1144,138.4646,27450.0
2018-09-05 09:55:00,162.08,162.36,162.08,162.36,66534.0,138.4646,138.7038,138.4646,138.7038,66534.0
2018-09-05 10:00:00,162.39,162.55,162.25,162.54,26038.0,138.7295,138.8662,138.6099,138.8576,26038.0
2018-09-05 10:05:00,162.52,162.75,162.52,162.72,21250.0,138.8405,139.037,138.8405,139.0114,21250.0
2018-09-05 10:10:00,162.76,162.93,162.72,162.81,34137.0,139.0456,139.1908,139.0114,139.0883,34137.0
2018-09-05 10:15:00,162.8,162.98,162.8,162.8,29857.0,139.0797,139.2335,139.0797,139.0797,29857.0
2018-09-05 10:20:00,162.82,162.97,162.62,162.69,76515.0,139.0968,139.225,138.926,138.9858,76515.0
2018-09-05 10:25:00,162.65,162.9,162.57,162.89,28137.0,138.9516,139.1652,138.8832,139.1566,28137.0
2018-09-05 10:30:00,162.83,162.86,162.53,162.67,33804.0,139.1054,139.131,138.8491,138.9687,33804.0
2018-09-05 10:35:00,162.66,162.8,162.56,162.78,12567.0,138.9601,139.0797,138.8747,139.0626,12567.0
2018-09-05 10:40:00,162.79,162.85,162.7,162.73,14391.0,139.0712,139.1224,138.9943,139.0199,14391.0
2018-09-05 10:45:00,162.73,162.86,162.6,162.62,19916.0,139.0199,139.131,138.9089,138.926,19916.0
2018-09-05 10:50:00,162.63,162.69,162.51,162.62,28765.0,138.9345,138.9858,138.832,138.926,28765.0
2018-09-05 10:55:00,162.61,162.78,162.55,162.58,19188.0,138.9174,139.0626,138.8662,138.8918,19188.0
2018-09-05 11:00:00,162.57,162.67,162.52,162.55,22866.0,138.8832,138.9687,138.8405,138.8662,22866.0
2018-09-05 11:05:00,162.55,162.56,162.36,162.49,16877.0,138.8662,138.8747,138.7038,138.8149,16877.0
2018-09-05 11:10:00,162.47,162.52,162.36,162.48,23821.0,138.7978,138.8405,138.7038,138.8064,23821.0
2018-09-05 11:15:00,162.47,162.56,162.42,162.54,19104.0,138.7978,138.8747,138.7551,138.8576,19104.0
2018-09-05 11:20:00,162.53,162.57,162.48,162.5,12973.0,138.8491,138.8832,138.8064,138.8234,12973.0
2018-09-05 11:25:00,162.51,162.54,162.35,162.43,22911.0,138.832,138.8576,138.6953,138.7636,22911.0
2018-09-05 11:30:00,162.42,162.53,162.39,162.51,32249.0,138.7551,138.8491,138.7295,138.832,32249.0
2018-09-05 11:35:00,162.51,162.57,162.43,162.56,15483.0,138.832,138.8832,138.7636,138.8747,15483.0
2018-09-05 11:40:00,162.58,162.62,162.52,162.54,25640.0,138.8918,138.926,138.8405,138.8576,25640.0
2018-09-05 11:45:00,162.53,162.61,162.51,162.59,16260.0,138.8491,138.9174,138.832,138.9003,16260.0
2018-09-05 11:50:00,162.6,162.64,162.57,162.59,10838.0,138.9089,138.943,138.8832,138.9003,10838.0
2018-09-05 11:55:00,162.59,162.59,162.49,162.54,22975.0,138.9003,138.9003,138.8149,138.8576,22975.0
2018-09-05 12:00:00,162.54,162.6,162.54,162.58,17520.0,138.8576,138.9089,138.8576,138.8918,17520.0
2018-09-05 12:05:00,162.59,162.6,162.56,162.56,5880.0,138.9003,138.9089,138.8747,138.8747,5880.0
2018-09-05 12:10:00,162.59,162.6,162.54,162.54,12558.0,138.9003,138.9089,138.8576,138.8576,12558.0
2018-09-05 12:15:00,162.55,162.59,162.46,162.56,34863.0,138.8662,138.9003,138.7893,138.8747,34863.0
2018-09-05 12:20:00,162.57,162.61,162.55,162.61,9033.0,138.8832,138.9174,138.8662,138.9174,9033.0
2018-09-05 12:25:00,162.63,162.64,162.54,162.57,8322.0,138.9345,138.943,138.8576,138.8832,8322.0
2018-09-05 12:30:00,162.57,162.66,162.56,162.62,9245.0,138.8832,138.9601,138.8747,138.926,9245.0
2018-09-05 12:35:00,162.63,162.77,162.62,162.76,13930.0,138.9345,139.0541,138.926,139.0456,13930.0
2018-09-05 12:40:00,162.77,162.91,162.72,162.76,45651.0,139.0541,139.1737,139.0114,139.0456,45651.0
2018-09-05 12:45:00,162.77,162.81,162.73,162.75,4744.0,139.0541,139.0883,139.0199,139.037,4744.0
2018-09-05 12:50:00,162.75,162.87,162.75,162.84,12095.0,139.037,139.1395,139.037,139.1139,12095.0
2018-09-05 12:55:00,162.85,162.89,162.78,162.8,8340.0,139.1224,139.1566,139.0626,139.0797,8340.0
2018-09-05 13:00:00,162.79,162.82,162.78,162.81,10518.0,139.0712,139.0968,139.0626,139.0883,10518.0
2018-09-05 13:05:00,162.8,162.87,162.79,162.82,6524.0,139.0797,139.1395,139.0712,139.0968,6524.0
2018-09-05 13:10:00,162.81,162.83,162.77,162.78,8629.0,139.0883,139.1054,139.0541,139.0626,8629.0
2018-09-05 13:15:00,162.76,162.76,162.72,162.73,12996.0,139.0456,139.0456,139.0114,139.0199,12996.0
2018-09-05 13:20:00,162.72,162.8,162.71,162.72,12807.0,139.0114,139.0797,139.0028,139.0114,12807.0
2018-09-05 13:25:00,162.7,162.71,162.63,162.71,7207.0,138.9943,139.0028,138.9345,139.0028,7207.0
2018-09-05 13:30:00,162.74,162.88,162.74,162.81,7193.0,139.0285,139.1481,139.0285,139.0883,7193.0
2018-09-05 13:35:00,162.81,162.81,162.72,162.74,10618.0,139.0883,139.0883,139.0114,139.0285,10618.0
2018-09-05 13:40:00,162.71,162.73,162.6,162.63,7743.0,139.0028,139.0199,138.9089,138.9345,7743.0
2018-09-05 13:45:00,162.61,162.66,162.59,162.63,7988.0,138.9174,138.9601,138.9003,138.9345,7988.0
2018-09-05 13:50:00,162.62,162.68,162.6,162.63,5851.0,138.926,138.9772,138.9089,138.9345,5851.0
2018-09-05 13:55:00,162.63,162.69,162.58,162.69,9968.0,138.9345,138.9858,138.8918,138.9858,9968.0
2018-09-05 14:00:00,162.71,162.73,162.68,162.7,9471.0,139.0028,139.0199,138.9772,138.9943,9471.0
2018-09-05 14:05:00,162.72,162.83,162.72,162.78,12263.0,139.0114,139.1054,139.0114,139.0626,12263.0
2018-09-05 14:10:00,162.81,162.86,162.81,162.84,10866.0,139.0883,139.131,139.0883,139.1139,10866.0
2018-09-05 14:15:00,162.84,162.87,162.8,162.83,13404.0,139.1139,139.1395,139.0797,139.1054,13404.0
2018-09-05 14:20:00,162.84,162.87,162.8,162.87,9159.0,139.1139,139.1395,139.0797,139.1395,9159.0
2018-09-05 14:25:00,162.88,162.88,162.76,162.78,6017.0,139.1481,139.1481,139.0456,139.0626,6017.0
2018-09-05 14:30:00,162.77,162.77,162.69,162.7,8074.0,139.0541,139.0541,138.9858,138.9943,8074.0
2018-09-05 14:35:00,162.7,162.76,162.66,162.75,9862.0,138.9943,139.0456,138.9601,139.037,9862.0
2018-09-05 14:40:00,162.76,162.76,162.72,162.73,9343.0,139.0456,139.0456,139.0114,139.0199,9343.0
2018-09-05 14:45:00,162.74,162.83,162.68,162.79,10804.0,139.0285,139.1054,138.9772,139.0712,10804.0
2018-09-05 14:50:00,162.8,162.94,162.77,162.93,12947.0,139.0797,139.1993,139.0541,139.1908,12947.0
2018-09-05 14:55:00,162.92,162.98,162.91,162.94,8427.0,139.1822,139.2335,139.1737,139.1993,8427.0
2018-09-05 15:00:00,162.94,162.95,162.9,162.93,11411.0,139.1993,139.2079,139.1652,139.1908,11411.0
2018-09-05 15:05:00,162.93,163.01,162.92,162.98,28125.0,139.1908,139.2591,139.1822,139.2335,28125.0
2018-09-05 15:10:00,162.98,163.08,162.96,163.08,20418.0,139.2335,139.3189,139.2164,139.3189,20418.0
2018-09-05 15:15:00,163.08,163.22,163.07,163.22,33338.0,139.3189,139.4385,139.3104,139.4385,33338.0
2018-09-05 15:20:00,163.22,163.25,163.17,163.17,19881.0,139.4385,139.4642,139.3958,139.3958,19881.0
2018-09-05 15:25:00,163.16,163.26,163.1,163.24,23991.0,139.3873,139.4727,139.336,139.4556,23991.0
2018-09-05 15:30:00,163.25,163.26,163.11,163.17,30656.0,139.4642,139.4727,139.3446,139.3958,30656.0
2018-09-05 15:35:00,163.15,163.17,163.1,163.11,24358.0,139.3787,139.3958,139.336,139.3446,24358.0
2018-09-05 15:40:00,163.11,163.13,163.04,163.04,44934.0,139.3446,139.3616,139.2848,139.2848,44934.0
2018-09-05 15:45:00,163.03,163.17,163.0,163.15,56974.0,139.2762,139.3958,139.2506,139.3787,56974.0
2018-09-05 15:50:00,163.12,163.37,163.11,163.21,147172.0,139.3531,139.5667,139.3446,139.43,147172.0
2018-09-05 15:55:00,163.21,163.4,163.2,163.24,182317.0,139.43,139.5923,139.4214,139.4556,182317.0
2018-09-06 09:30:00,163.04,163.3,162.7,163.12,70338.0,139.2848,139.5069,138.9943,139.3531,70338.0
2018-09-06 09:35:00,163.14,163.27,163.03,163.22,20487.0,139.3702,139.4812,139.2762,139.4385,20487.0
2018-09-06 09:40:00,163.19,163.53,163.19,163.27,26962.0,139.4129,139.7034,139.4129,139.4812,26962.0
2018-09-06 09:45:00,163.25,163.44,163.23,163.36,26312.0,139.4642,139.6265,139.4471,139.5581,26312.0
2018-09-06 09:50:00,163.37,163.48,163.13,163.13,35726.0,139.5667,139.6606,139.3616,139.3616,35726.0
2018-09-06 09:55:00,163.14,163.48,163.11,163.39,63826.0,139.3702,139.6606,139.3446,139.5838,63826.0
2018-09-06 10:00:00,163.42,163.47,163.26,163.46,38063.0,139.6094,139.6521,139.4727,139.6436,38063.0
2018-09-06 10:05:00,163.46,163.74,163.41,163.52,51421.0,139.6436,139.8828,139.6008,139.6948,51421.0
2018-09-06 10:10:00,163.49,163.54,163.16,163.2,18903.0,139.6692,139.7119,139.3873,139.4214,18903.0
2018-09-06 10:15:00,163.2,163.42,163.13,163.42,26612.0,139.4214,139.6094,139.3616,139.6094,26612.0
2018-09-06 10:20:00,163.43,163.48,163.32,163.36,15051.0,139.6179,139.6606,139.524,139.5581,15051.0
2018-09-06 10:25:00,163.4,163.44,163.29,163.37,17236.0,139.5923,139.6265,139.4983,139.5667,17236.0
2018-09-06 10:30:00,163.35,163.43,163.31,163.4,17805.0,139.5496,139.6179,139.5154,139.5923,17805.0
2018-09-06 10:35:00,163.4,163.4,163.19,163.39,17898.0,139.5923,139.5923,139.4129,139.5838,17898.0
2018-09-06 10:40:00,163.39,163.47,163.31,163.38,18310.0,139.5838,139.6521,139.5154,139.5752,18310.0
2018-09-06 10:45:00,163.37,163.38,163.25,163.32,35047.0,139.5667,139.5752,139.4642,139.524,35047.0
2018-09-06 10:50:00,163.32,163.4,163.15,163.35,21018.0,139.524,139.5923,139.3787,139.5496,21018.0
2018-09-06 10:55:00,163.3,163.37,163.19,163.29,13698.0,139.5069,139.5667,139.4129,139.4983,13698.0
2018-09-06 11:00:00,163.31,163.35,163.21,163.25,30949.0,139.5154,139.5496,139.43,139.4642,30949.0
2018-09-06 11:05:00,163.26,163.31,163.09,163.31,45100.0,139.4727,139.5154,139.3275,139.5154,45100.0
2018-09-06 11:10:00,163.3,163.31,163.21,163.27,37124.0,139.5069,139.5154,139.43,139.4812,37124.0
2018-09-06 11:15:00,163.23,163.31,163.22,163.27,19689.0,139.4471,139.5154,139.4385,139.4812,19689.0
2018-09-06 11:20:00,163.27,163.49,163.27,163.43,20391.0,139.4812,139.6692,139.4812,139.6179,20391.0
2018-09-06 11:25:00,163.4,163.49,163.36,163.39,19057.0,139.5923,139.6692,139.5581,139.5838,19057.0
2018-09-06 11:30:00,163.39,163.39,163.22,163.37,39370.0,139.5838,139.5838,139.4385,139.5667,39370.0
2018-09-06 11:35:00,163.37,163.38,163.27,163.35,11527.0,139.5667,139.5752,139.4812,139.5496,11527.0
2018-09-06 11:40:00,163.35,163.43,163.32,163.37,18435.0,139.5496,139.6179,139.524,139.5667,18435.0
2018-09-06 11:45:00,163.35,163.59,163.34,163.52,20945.0,139.5496,139.7546,139.541,139.6948,20945.0
2018-09-06 11:50:00,163.52,163.68,163.51,163.68,12736.0,139.6948,139.8315,139.6863,139.8315,12736.0
2018-09-06 11:55:00,163.65,163.71,163.62,163.66,23829.0,139.8059,139.8571,139.7803,139.8144,23829.0
2018-09-06 12:00:00,163.65,163.73,163.62,163.68,12191.0,139.8059,139.8742,139.7803,139.8315,12191.0
2018-09-06 12:05:00,163.68,163.77,163.6,163.65,15038.0,139.8315,139.9084,139.7632,139.8059,15038.0
2018-09-06 12:10:00,163.63,163.79,163.61,163.78,12851.0,139.7888,139.9255,139.7717,139.9169,12851.0
2018-09-06 12:15:00,163.77,163.81,163.69,163.72,10534.0,139.9084,139.9426,139.8401,139.8657,10534.0
2018-09-06 12:20:00,163.72,163.78,163.66,163.71,32814.0,139.8657,139.9169,139.8144,139.8571,32814.0
2018-09-06 12:25:00,163.71,163.8,163.71,163.73,12720.0,139.8571,139.934,139.8571,139.8742,12720.0
2018-09-06 12:30:00,163.72,163.79,163.71,163.72,12882.0,139.8657,139.9255,139.8571,139.8657,12882.0
2018-09-06 12:35:00,163.71,163.76,163.61,163.61,8566.0,139.8571,139.8999,139.7717,139.7717,8566.0
2018-09-06 12:40:00,163.61,163.64,163.52,163.57,14902.0,139.7717,139.7973,139.6948,139.7375,14902.0
2018-09-06 12:45:00,163.59,163.67,163.55,163.55,12302.0,139.7546,139.823,139.7205,139.7205,12302.0
2018-09-06 12:50:00,163.55,163.59,163.48,163.52,18426.0,139.7205,139.7546,139.6606,139.6948,18426.0
2018-09-06 12:55:00,163.52,163.59,163.51,163.51,13313.0,139.6948,139.7546,139.6863,139.6863,13313.0
2018-09-06 13:00:00,163.5,163.54,163.4,163.43,14770.0,139.6777,139.7119,139.5923,139.6179,14770.0
2018-09-06 13:05:00,163.41,163.5,163.41,163.48,14486.0,139.6008,139.6777,139.6008,139.6606,14486.0
2018-09-06 13:10:00,163.47,163.63,163.46,163.59,32330.0,139.6521,139.7888,139.6436,139.7546,32330.0
2018-09-06 13:15:00,163.58,163.66,163.58,163.63,21854.0,139.7461,139.8144,139.7461,139.7888,21854.0
2018-09-06 13:20:00,163.61,163.72,163.6,163.68,11377.0,139.7717,139.8657,139.7632,139.8315,11377.0
2018-09-06 13:25:00,163.69,163.72,163.67,163.72,12263.0,139.8401,139.8657,139.823,139.8657,12263.0
2018-09-06 13:30:00,163.72,163.74,163.63,163.67,15188.0,139.8657,139.8828,139.7888,139.823,15188.0
2018-09-06 13:35:00,163.68,163.71,163.66,163.71,12609.0,139.8315,139.8571,139.8144,139.8571,12609.0
2018-09-06 13:40:00,163.72,163.78,163.67,163.68,8562.0,139.8657,139.9169,139.823,139.8315,8562.0
2018-09-06 13:45:00,163.69,163.72,163.64,163.69,7699.0,139.8401,139.8657,139.7973,139.8401,7699.0
2018-09-06 13:50:00,163.68,163.76,163.68,163.71,8389.0,139.8315,139.8999,139.8315,139.8571,8389.0
2018-09-06 13:55:00,163.71,163.73,163.69,163.71,9765.0,139.8571,139.8742,139.8401,139.8571,9765.0
2018-09-06 14:00:00,163.71,163.9,163.69,163.84,27000.0,139.8571,140.0195,139.8401,139.9682,27000.0
2018-09-06 14:05:00,163.84,163.97,163.83,163.97,13894.0,139.9682,140.0793,139.9597,140.0793,13894.0
2018-09-06 14:10:00,163.95,164.07,163.91,164.04,35171.0,140.0622,140.1647,140.028,140.1391,35171.0
2018-09-06 14:15:00,164.02,164.02,163.94,163.99,12765.0,140.122,140.122,140.0536,140.0963,12765.0
2018-09-06 14:20:00,163.99,164.08,163.97,164.06,11942.0,140.0963,140.1732,140.0793,140.1561,11942.0
2018-09-06 14:25:00,164.06,164.14,164.04,164.12,20950.0,140.1561,140.2245,140.1391,140.2074,20950.0
2018-09-06 14:30:00,164.14,164.19,164.07,164.17,18046.0,140.2245,140.2672,140.1647,140.2501,18046.0
2018-09-06 14:35:00,164.18,164.2,164.07,164.08,14545.0,140.2587,140.2757,140.1647,140.1732,14545.0
2018-09-06 14:40:00,164.09,164.14,164.09,164.13,9354.0,140.1818,140.2245,140.1818,140.2159,9354.0
2018-09-06 14:45:00,164.12,164.18,164.11,164.13,14341.0,140.2074,140.2587,140.1989,140.2159,14341.0
2018-09-06 14:50:00,164.14,164.14,164.02,164.04,12216.0,140.2245,140.2245,140.122,140.1391,12216.0
2018-09-06 14:55:00,164.02,164.05,163.99,164.03,14427.0,140.122,140.1476,140.0963,140.1305,14427.0
2018-09-06 15:00:00,164.02,164.17,164.02,164.12,15333.0,140.122,140.2501,140.122,140.2074,15333.0
2018-09-06 15:05:00,164.13,164.17,164.09,164.15,13932.0,140.2159,140.2501,140.1818,140.233,13932.0
2018-09-06 15:10:00,164.15,164.25,164.09,164.25,18891.0,140.233,140.3185,140.1818,140.3185,18891.0
2018-09-06 15:15:00,164.25,164.3,164.22,164.27,23460.0,140.3185,140.3612,140.2928,140.3355,23460.0
2018-09-06 15:20:00,164.28,164.28,164.14,164.21,54259.0,140.3441,140.3441,140.2245,140.2843,54259.0
2018-09-06 15:25:00,164.21,164.29,164.15,164.26,78242.0,140.2843,140.3526,140.233,140.327,78242.0
2018-09-06 15:30:00,164.25,164.28,164.13,164.15,45497.0,140.3185,140.3441,140.2159,140.233,45497.0
2018-09-06 15:35:00,164.15,164.19,164.1,164.1,51478.0,140.233,140.2672,140.1903,140.1903,51478.0
2018-09-06 15:40:00,164.1,164.13,164.05,164.11,61279.0,140.1903,140.2159,140.1476,140.1989,61279.0
2018-09-06 15:45:00,164.11,164.21,163.85,163.87,80863.0,140.1989,140.2843,139.9767,139.9938,80863.0
2018-09-06 15:50:00,163.87,163.95,163.84,163.92,86787.0,139.9938,140.0622,139.9682,140.0365,86787.0
2018-09-06 15:55:00,163.9,163.99,163.68,163.75,235810.0,140.0195,140.0963,139.8315,139.8913,235810.0
2018-09-07 09:30:00,163.58,164.07,163.34,163.8,65232.0,139.7461,140.1647,139.541,139.934,65232.0
2018-09-07 09:35:00,163.78,163.96,163.46,163.91,38957.0,139.9169,140.0707,139.6436,140.028,38957.0
2018-09-07 09:40:00,163.95,164.06,163.83,163.95,54614.0,140.0622,140.1561,139.9597,140.0622,54614.0
2018-09-07 09:45:00,163.95,163.97,163.41,163.42,53844.0,140.0622,140.0793,139.6008,139.6094,53844.0
2018-09-07 09:50:00,163.42,163.81,163.14,163.7,49359.0,139.6094,139.9426,139.3702,139.8486,49359.0
2018-09-07 09:55:00,163.66,163.76,163.36,163.66,34932.0,139.8144,139.8999,139.5581,139.8144,34932.0
2018-09-07 10:00:00,163.65,163.78,163.6,163.63,19677.0,139.8059,139.9169,139.7632,139.7888,19677.0
2018-09-07 10:05:00,163.65,163.79,163.62,163.72,15858.0,139.8059,139.9255,139.7803,139.8657,15858.0
2018-09-07 10:10:00,163.71,163.86,163.66,163.79,15890.0,139.8571,139.9853,139.8144,139.9255,15890.0
2018-09-07 10:15:00,163.75,163.77,163.62,163.62,12691.0,139.8913,139.9084,139.7803,139.7803,12691.0
2018-09-07 10:20:00,163.62,163.73,163.6,163.7,12149.0,139.7803,139.8742,139.7632,139.8486,12149.0
2018-09-07 10:25:00,163.73,163.79,163.61,163.78,11991.0,139.8742,139.9255,139.7717,139.9169,11991.0
2018-09-07 10:30:00,163.77,163.88,163.7,163.85,24072.0,139.9084,140.0024,139.8486,139.9767,24072.0
2018-09-07 10:35:00,163.88,163.89,163.77,163.8,12825.0,140.0024,140.0109,139.9084,139.934,12825.0
2018-09-07 10:40:00,163.83,163.91,163.8,163.91,11634.0,139.9597,140.028,139.934,140.028,11634.0
2018-09-07 10:45:00,163.89,163.94,163.82,163.82,10718.0,140.0109,140.0536,139.9511,139.9511,10718.0
2018-09-07 10:50:00,163.83,164.05,163.82,163.99,18804.0,139.9597,140.1476,139.9511,140.0963,18804.0
2018-09-07 10:55:00,163.98,163.98,163.77,163.8,13380.0,140.0878,140.0878,139.9084,139.934,13380.0
2018-09-07 11:00:00,163.83,163.83,163.72,163.8,10488.0,139.9597,139.9597,139.8657,139.934,10488.0
2018-09-07 11:05:00,163.78,163.9,163.78,163.81,17870.0,139.9169,140.0195,139.9169,139.9426,17870.0
2018-09-07 11:10:00,163.83,163.97,163.8,163.97,13307.0,139.9597,140.0793,139.934,140.0793,13307.0
2018-09-07 11:15:00,163.96,164.0,163.92,163.96,15644.0,140.0707,140.1049,140.0365,140.0707,15644.0
2018-09-07 11:20:00,163.96,164.03,163.93,163.95,11659.0,140.0707,140.1305,140.0451,140.0622,11659.0
2018-09-07 11:25:00,163.95,163.99,163.91,163.95,7355.0,140.0622,140.0963,140.028,140.0622,7355.0
2018-09-07 11:30:00,163.98,164.05,163.92,164.04,9552.0,140.0878,140.1476,140.0365,140.1391,9552.0
2018-09-07 11:35:00,164.06,164.06,163.99,164.05,16336.0,140.1561,140.1561,140.0963,140.1476,16336.0
2018-09-07 11:40:00,164.04,164.06,164.02,164.03,6535.0,140.1391,140.1561,140.122,140.1305,6535.0
2018-09-07 11:45:00,164.02,164.04,163.91,163.94,7738.0,140.122,140.1391,140.028,140.0536,7738.0
2018-09-07 11:50:00,163.95,163.97,163.88,163.91,8367.0,140.0622,140.0793,140.0024,140.028,8367.0
2018-09-07 11:55:00,163.91,163.94,163.81,163.86,9390.0,140.028,140.0536,139.9426,139.9853,9390.0
2018-09-07 12:00:00,163.87,164.0,163.87,163.94,40873.0,139.9938,140.1049,139.9938,140.0536,40873.0
2018-09-07 12:05:00,163.95,164.0,163.56,163.6,158332.0,140.0622,140.1049,139.729,139.7632,158332.0
2018-09-07 12:10:00,163.61,163.78,163.55,163.7,119408.0,139.7717,139.9169,139.7205,139.8486,119408.0
2018-09-07 12:15:00,163.7,163.7,163.46,163.54,21132.0,139.8486,139.8486,139.6436,139.7119,21132.0
2018-09-07 12:20:00,163.49,163.64,163.46,163.54,20521.0,139.6692,139.7973,139.6436,139.7119,20521.0
2018-09-07 12:25:00,163.5,163.62,163.5,163.58,21733.0,139.6777,139.7803,139.6777,139.7461,21733.0
2018-09-07 12:30:00,163.55,163.68,163.55,163.58,25964.0,139.7205,139.8315,139.7205,139.7461,25964.0
2018-09-07 12:35:00,163.58,163.67,163.56,163.6,44973.0,139.7461,139.823,139.729,139.7632,44973.0
2018-09-07 12:40:00,163.58,163.64,163.53,163.61,22600.0,139.7461,139.7973,139.7034,139.7717,22600.0
2018-09-07 12:45:00,163.63,163.76,163.63,163.7,9969.0,139.7888,139.8999,139.7888,139.8486,9969.0
2018-09-07 12:50:00,163.72,163.81,163.71,163.76,9649.0,139.8657,139.9426,139.8571,139.8999,9649.0
2018-09-07 12:55:00,163.79,163.8,163.58,163.58,17711.0,139.9255,139.934,139.7461,139.7461,17711.0
2018-09-07 13:00:00,163.58,163.62,163.53,163.54,7866.0,139.7461,139.7803,139.7034,139.7119,7866.0
2018-09-07 13:05:00,163.54,163.68,163.5,163.63,5127.0,139.7119,139.8315,139.6777,139.7888,5127.0
2018-09-07 13:10:00,163.64,163.68,163.56,163.57,7626.0,139.7973,139.8315,139.729,139.7375,7626.0
2018-09-07 13:15:00,163.58,163.64,163.51,163.51,10445.0,139.7461,139.7973,139.6863,139.6863,10445.0
2018-09-07 13:20:00,163.51,163.53,163.44,163.45,9105.0,139.6863,139.7034,139.6265,139.635,9105.0
2018-09-07 13:25:00,163.47,163.57,163.46,163.53,8979.0,139.6521,139.7375,139.6436,139.7034,8979.0
2018-09-07 13:30:00,163.51,163.57,163.5,163.56,15316.0,139.6863,139.7375,139.6777,139.729,15316.0
2018-09-07 13:35:00,163.54,163.54,163.43,163.5,20132.0,139.7119,139.7119,139.6179,139.6777,20132.0
2018-09-07 13:40:00,163.48,163.55,163.47,163.51,18251.0,139.6606,139.7205,139.6521,139.6863,18251.0
2018-09-07 13:45:00,163.51,163.56,163.49,163.49,14505.0,139.6863,139.729,139.6692,139.6692,14505.0
2018-09-07 13:50:00,163.48,163.57,163.46,163.54,16374.0,139.6606,139.7375,139.6436,139.7119,16374.0
2018-09-07 13:55:00,163.53,163.61,163.51,163.59,12748.0,139.7034,139.7717,139.6863,139.7546,12748.0
2018-09-07 14:00:00,163.59,163.62,163.54,163.54,9339.0,139.7546,139.7803,139.7119,139.7119,9339.0
2018-09-07 14:05:00,163.54,163.64,163.53,163.63,6900.0,139.7119,139.7973,139.7034,139.7888,6900.0
2018-09-07 14:10:00,163.64,163.89,163.64,163.89,14466.0,139.7973,140.0109,139.7973,140.0109,14466.0
2018-09-07 14:15:00,163.89,163.89,163.79,163.79,10828.0,140.0109,140.0109,139.9255,139.9255,10828.0
2018-09-07 14:20:00,163.81,163.89,163.81,163.87,13642.0,139.9426,140.0109,139.9426,139.9938,13642.0
2018-09-07 14:25:00,163.87,164.02,163.85,164.0,18873.0,139.9938,140.122,139.9767,140.1049,18873.0
2018-09-07 14:30:00,163.98,164.08,163.96,164.05,14591.0,140.0878,140.1732,140.0707,140.1476,14591.0
2018-09-07 14:35:00,164.05,164.11,164.0,164.09,11902.0,140.1476,140.1989,140.1049,140.1818,11902.0
2018-09-07 14:40:00,164.1,164.17,164.07,164.16,18433.0,140.1903,140.2501,140.1647,140.2416,18433.0
2018-09-07 14:45:00,164.17,164.19,164.14,164.16,17535.0,140.2501,140.2672,140.2245,140.2416,17535.0
2018-09-07 14:50:00,164.13,164.15,164.11,164.13,14252.0,140.2159,140.233,140.1989,140.2159,14252.0
2018-09-07 14:55:00,164.13,164.2,164.11,164.18,18317.0,140.2159,140.2757,140.1989,140.2587,18317.0
2018-09-07 15:00:00,164.16,164.16,163.98,163.98,28155.0,140.2416,140.2416,140.0878,140.0878,28155.0
2018-09-07 15:05:00,163.97,163.97,163.92,163.92,14243.0,140.0793,140.0793,140.0365,140.0365,14243.0
2018-09-07 15:10:00,163.91,164.0,163.9,163.97,24322.0,140.028,140.1049,140.0195,140.0793,24322.0
2018-09-07 15:15:00,163.97,163.98,163.87,163.91,12278.0,140.0793,140.0878,139.9938,140.028,12278.0
2018-09-07 15:20:00,163.92,163.94,163.82,163.85,22175.0,140.0365,140.0536,139.9511,139.9767,22175.0
2018-09-07 15:25:00,163.85,163.89,163.79,163.86,22100.0,139.9767,140.0109,139.9255,139.9853,22100.0
2018-09-07 15:30:00,163.86,163.89,163.82,163.89,29893.0,139.9853,140.0109,139.9511,140.0109,29893.0
2018-09-07 15:35:00,163.89,163.99,163.85,163.93,30063.0,140.0109,140.0963,139.9767,140.0451,30063.0
2018-09-07 15:40:00,163.92,163.95,163.85,163.88,29610.0,140.0365,140.0622,139.9767,140.0024,29610.0
2018-09-07 15:45:00,163.85,163.87,163.8,163.81,36907.0,139.9767,139.9938,139.934,139.9426,36907.0
2018-09-07 15:50:00,163.81,163.99,163.78,163.99,61283.0,139.9426,140.0963,139.9169,140.0963,61283.0
2018-09-07 15:55:00,163.98,164.03,163.87,163.9,160548.0,140.0878,140.1305,139.9938,140.0195,160548.0
2018-09-10 09:30:00,164.48,165.34,164.24,164.55,124299.0,140.5149,141.2496,140.3099,140.5747,124299.0
2018-09-10 09:35:00,164.62,165.45,164.61,165.08,39025.0,140.6345,141.3436,140.626,141.0275,39025.0
2018-09-10 09:40:00,165.08,165.27,165.07,165.23,23681.0,141.0275,141.1898,141.019,141.1557,23681.0
2018-09-10 09:45:00,165.28,165.61,164.99,165.6,54560.0,141.1984,141.4803,140.9506,141.4718,54560.0
2018-09-10 09:50:00,165.6,165.82,165.52,165.67,41200.0,141.4718,141.6597,141.4034,141.5316,41200.0
2018-09-10 09:55:00,165.68,165.95,165.64,165.95,56285.0,141.5401,141.7708,141.5059,141.7708,56285.0
2018-09-10 10:00:00,165.94,166.02,165.7,165.7,52903.0,141.7622,141.8306,141.5572,141.5572,52903.0
2018-09-10 10:05:00,165.69,165.92,165.65,165.73,25504.0,141.5486,141.7451,141.5145,141.5828,25504.0
2018-09-10 10:10:00,165.75,165.76,165.63,165.66,26947.0,141.5999,141.6084,141.4974,141.523,26947.0
2018-09-10 10:15:00,165.64,165.71,165.45,165.68,30727.0,141.5059,141.5657,141.3436,141.5401,30727.0
2018-09-10 10:20:00,165.66,165.76,165.58,165.58,19818.0,141.523,141.6084,141.4547,141.4547,19818.0
2018-09-10 10:25:00,165.55,165.59,165.39,165.43,29791.0,141.429,141.4632,141.2924,141.3265,29791.0
2018-09-10 10:30:00,165.42,165.5,165.4,165.5,19047.0,141.318,141.3863,141.3009,141.3863,19047.0
2018-09-10 10:35:00,165.48,165.48,165.35,165.36,20822.0,141.3692,141.3692,141.2582,141.2667,20822.0
2018-09-10 10:40:00,165.36,165.52,165.35,165.38,23881.0,141.2667,141.4034,141.2582,141.2838,23881.0
2018-09-10 10:45:00,165.36,165.43,165.29,165.31,17017.0,141.2667,141.3265,141.2069,141.224,17017.0
2018-09-10 10:50:00,165.31,165.42,165.3,165.34,27951.0,141.224,141.318,141.2155,141.2496,27951.0
2018-09-10 10:55:00,165.34,165.34,165.11,165.12,22680.0,141.2496,141.2496,141.0532,141.0617,22680.0
2018-09-10 11:00:00,165.09,165.12,164.81,164.83,23037.0,141.0361,141.0617,140.7969,140.814,23037.0
2018-09-10 11:05:00,164.82,165.06,164.81,164.99,20502.0,140.8054,141.0104,140.7969,140.9506,20502.0
2018-09-10 11:10:00,164.96,165.15,164.95,165.05,16224.0,140.925,141.0873,140.9165,141.0019,16224.0
2018-09-10 11:15:00,165.06,165.2,164.96,165.18,17578.0,141.0104,141.13,140.925,141.113,17578.0
2018-09-10 11:20:00,165.21,165.21,164.94,165.04,19298.0,141.1386,141.1386,140.9079,140.9934,19298.0
2018-09-10 11:25:00,165.03,165.09,164.99,164.99,13792.0,140.9848,141.0361,140.9506,140.9506,13792.0
2018-09-10 11:30:00,165.0,165.14,164.95,165.12,19984.0,140.9592,141.0788,140.9165,141.0617,19984.0
2018-09-10 11:35:00,165.14,165.15,164.92,164.92,17087.0,141.0788,141.0873,140.8908,140.8908,17087.0
2018-09-10 11:40:00,164.91,164.94,164.82,164.93,17976.0,140.8823,140.9079,140.8054,140.8994,17976.0
2018-09-10 11:45:00,164.92,164.93,164.81,164.83,8810.0,140.8908,140.8994,140.7969,140.814,8810.0
2018-09-10 11:50:00,164.82,164.96,164.81,164.94,23506.0,140.8054,140.925,140.7969,140.9079,23506.0
2018-09-10 11:55:00,164.93,165.13,164.91,165.13,18778.0,140.8994,141.0702,140.8823,141.0702,18778.0
2018-09-10 12:00:00,165.12,165.12,165.0,165.0,9086.0,141.0617,141.0617,140.9592,140.9592,9086.0
2018-09-10 12:05:00,164.99,165.02,164.95,164.95,14830.0,140.9506,140.9763,140.9165,140.9165,14830.0
2018-09-10 12:10:00,164.95,165.06,164.94,165.02,17660.0,140.9165,141.0104,140.9079,140.9763,17660.0
2018-09-10 12:15:00,165.02,165.1,165.0,165.06,22582.0,140.9763,141.0446,140.9592,141.0104,22582.0
2018-09-10 12:20:00,165.05,165.08,165.02,165.03,13834.0,141.0019,141.0275,140.9763,140.9848,13834.0
2018-09-10 12:25:00,165.03,165.08,165.02,165.05,12275.0,140.9848,141.0275,140.9763,141.0019,12275.0
2018-09-10 12:30:00,165.04,165.04,165.01,165.02,9383.0,140.9934,140.9934,140.9677,140.9763,9383.0
2018-09-10 12:35:00,165.03,165.16,165.01,165.12,28834.0,140.9848,141.0959,140.9677,141.0617,28834.0
2018-09-10 12:40:00,165.13,165.21,165.11,165.19,13318.0,141.0702,141.1386,141.0532,141.1215,13318.0
2018-09-10 12:45:00,165.18,165.18,165.07,165.07,10881.0,141.113,141.113,141.019,141.019,10881.0
2018-09-10 12:50:00,165.06,165.06,165.01,165.01,9531.0,141.0104,141.0104,140.9677,140.9677,9531.0
2018-09-10 12:55:00,165.01,165.02,164.97,165.01,11993.0,140.9677,140.9763,140.9336,140.9677,11993.0
2018-09-10 13:00:00,165.02,165.03,164.98,165.03,12984.0,140.9763,140.9848,140.9421,140.9848,12984.0
2018-09-10 13:05:00,165.03,165.19,165.02,165.08,14218.0,140.9848,141.1215,140.9763,141.0275,14218.0
2018-09-10 13:10:00,165.08,165.15,165.08,165.08,11659.0,141.0275,141.0873,141.0275,141.0275,11659.0
2018-09-10 13:15:00,165.08,165.08,165.02,165.03,12703.0,141.0275,141.0275,140.9763,140.9848,12703.0
2018-09-10 13:20:00,165.04,165.14,165.04,165.12,7676.0,140.9934,141.0788,140.9934,141.0617,7676.0
2018-09-10 13:25:00,165.13,165.18,165.09,165.18,10824.0,141.0702,141.113,141.0361,141.113,10824.0
2018-09-10 13:30:00,165.17,165.2,165.13,165.16,16747.0,141.1044,141.13,141.0702,141.0959,16747.0
2018-09-10 13:35:00,165.16,165.16,165.12,165.12,10022.0,141.0959,141.0959,141.0617,141.0617,10022.0
2018-09-10 13:40:00,165.13,165.16,165.1,165.15,23218.0,141.0702,141.0959,141.0446,141.0873,23218.0
2018-09-10 13:45:00,165.15,165.18,165.12,165.18,7514.0,141.0873,141.113,141.0617,141.113,7514.0
2018-09-10 13:50:00,165.17,165.24,165.13,165.19,17906.0,141.1044,141.1642,141.0702,141.1215,17906.0
2018-09-10 13:55:00,165.2,165.22,165.16,165.19,11702.0,141.13,141.1471,141.0959,141.1215,11702.0
2018-09-10 14:00:00,165.19,165.19,165.07,165.09,19280.0,141.1215,141.1215,141.019,141.0361,19280.0
2018-09-10 14:05:00,165.09,165.19,165.06,165.15,27489.0,141.0361,141.1215,141.0104,141.0873,27489.0
2018-09-10 14:10:00,165.16,165.34,165.16,165.28,42658.0,141.0959,141.2496,141.0959,141.1984,42658.0
2018-09-10 14:15:00,165.29,165.33,165.24,165.33,20935.0,141.2069,141.2411,141.1642,141.2411,20935.0
2018-09-10 14:20:00,165.32,165.41,165.32,165.38,19049.0,141.2326,141.3094,141.2326,141.2838,19049.0
2018-09-10 14:25:00,165.38,165.39,165.3,165.3,11099.0,141.2838,141.2924,141.2155,141.2155,11099.0
2018-09-10 14:30:00,165.31,165.37,165.28,165.35,20741.0,141.224,141.2753,141.1984,141.2582,20741.0
2018-09-10 14:35:00,165.36,165.4,165.34,165.37,28943.0,141.2667,141.3009,141.2496,141.2753,28943.0
2018-09-10 14:40:00,165.36,165.42,165.25,165.38,31447.0,141.2667,141.318,141.1728,141.2838,31447.0
2018-09-10 14:45:00,165.38,165.41,165.35,165.41,11537.0,141.2838,141.3094,141.2582,141.3094,11537.0
2018-09-10 14:50:00,165.4,165.49,165.39,165.49,20523.0,141.3009,141.3778,141.2924,141.3778,20523.0
2018-09-10 14:55:00,165.48,165.52,165.43,165.46,51527.0,141.3692,141.4034,141.3265,141.3522,51527.0
2018-09-10 15:00:00,165.46,165.53,165.43,165.52,26359.0,141.3522,141.412,141.3265,141.4034,26359.0
2018-09-10 15:05:00,165.53,165.53,165.49,165.53,7542.0,141.412,141.412,141.3778,141.412,7542.0
2018-09-10 15:10:00,165.52,165.53,165.47,165.5,23449.0,141.4034,141.412,141.3607,141.3863,23449.0
2018-09-10 15:15:00,165.49,165.5,165.46,165.47,15711.0,141.3778,141.3863,141.3522,141.3607,15711.0
2018-09-10 15:20:00,165.48,165.52,165.46,165.46,18353.0,141.3692,141.4034,141.3522,141.3522,18353.0
2018-09-10 15:25:00,165.46,165.46,165.35,165.38,32666.0,141.3522,141.3522,141.2582,141.2838,32666.0
2018-09-10 15:30:00,165.38,165.42,165.31,165.31,23274.0,141.2838,141.318,141.224,141.224,23274.0
2018-09-10 15:35:00,165.31,165.34,165.24,165.25,30987.0,141.224,141.2496,141.1642,141.1728,30987.0
2018-09-10 15:40:00,165.25,165.25,165.19,165.2,35480.0,141.1728,141.1728,141.1215,141.13,35480.0
2018-09-10 15:45:00,165.19,165.25,165.15,165.22,41120.0,141.1215,141.1728,141.0873,141.1471,41120.0
2018-09-10 15:50:00,165.22,165.22,165.12,165.15,54140.0,141.1471,141.1471,141.0617,141.0873,54140.0
2018-09-10 15:55:00,165.15,165.2,165.08,165.08,167910.0,141.0873,141.13,141.0275,141.0275,167910.0
2018-09-11 09:30:00,164.88,165.29,164.2,165.0,103190.0,140.8567,141.2069,140.2757,140.9592,103190.0
2018-09-11 09:35:00,164.99,165.0,164.5,164.74,37844.0,140.9506,140.9592,140.532,140.7371,37844.0
2018-09-11 09:40:00,164.79,165.47,164.78,165.47,20465.0,140.7798,141.3607,140.7712,141.3607,20465.0
2018-09-11 09:45:00,165.39,165.43,164.95,165.06,27674.0,141.2924,141.3265,140.9165,141.0104,27674.0
2018-09-11 09:50:00,165.06,165.17,164.97,165.06,19710.0,141.0104,141.1044,140.9336,141.0104,19710.0
2018-09-11 09:55:00,165.05,165.31,164.72,165.31,57173.0,141.0019,141.224,140.72,141.224,57173.0
2018-09-11 10:00:00,165.3,165.43,165.19,165.35,42257.0,141.2155,141.3265,141.1215,141.2582,42257.0
2018-09-11 10:05:00,165.36,165.58,165.25,165.34,27783.0,141.2667,141.4547,141.1728,141.2496,27783.0
2018-09-11 10:10:00,165.33,165.55,165.28,165.48,18942.0,141.2411,141.429,141.1984,141.3692,18942.0
2018-09-11 10:15:00,165.48,165.6,165.38,165.38,18934.0,141.3692,141.4718,141.2838,141.2838,18934.0
2018-09-11 10:20:00,165.35,165.54,165.35,165.37,18087.0,141.2582,141.4205,141.2582,141.2753,18087.0
2018-09-11 10:25:00,165.37,165.38,165.25,165.26,12594.0,141.2753,141.2838,141.1728,141.1813,12594.0
2018-09-11 10:30:00,165.25,165.42,165.21,165.41,19433.0,141.1728,141.318,141.1386,141.3094,19433.0
2018-09-11 10:35:00,165.42,165.48,165.35,165.39,25726.0,141.318,141.3692,141.2582,141.2924,25726.0
2018-09-11 10:40:00,165.37,165.5,165.37,165.43,37202.0,141.2753,141.3863,141.2753,141.3265,37202.0
2018-09-11 10:45:00,165.43,165.55,165.41,165.5,29845.0,141.3265,141.429,141.3094,141.3863,29845.0
2018-09-11 10:50:00,165.5,165.52,165.43,165.45,13804.0,141.3863,141.4034,141.3265,141.3436,13804.0
2018-09-11 10:55:00,165.46,165.53,165.41,165.48,24821.0,141.3522,141.412,141.3094,141.3692,24821.0
2018-09-11 11:00:00,165.47,165.61,165.47,165.56,13809.0,141.3607,141.4803,141.3607,141.4376,13809.0
2018-09-11 11:05:00,165.56,165.75,165.53,165.75,17738.0,141.4376,141.5999,141.412,141.5999,17738.0
2018-09-11 11:10:00,165.74,165.83,165.68,165.75,19887.0,141.5914,141.6683,141.5401,141.5999,19887.0
2018-09-11 11:15:00,165.75,165.82,165.74,165.79,10152.0,141.5999,141.6597,141.5914,141.6341,10152.0
2018-09-11 11:20:00,165.79,165.93,165.75,165.93,28128.0,141.6341,141.7537,141.5999,141.7537,28128.0
2018-09-11 11:25:00,165.93,165.93,165.57,165.62,79580.0,141.7537,141.7537,141.4461,141.4888,79580.0
2018-09-11 11:30:00,165.59,165.83,165.58,165.72,41025.0,141.4632,141.6683,141.4547,141.5743,41025.0
2018-09-11 11:35:00,165.72,165.79,165.54,165.59,60246.0,141.5743,141.6341,141.4205,141.4632,60246.0
2018-09-11 11:40:00,165.58,165.63,165.36,165.37,17834.0,141.4547,141.4974,141.2667,141.2753,17834.0
2018-09-11 11:45:00,165.4,165.48,165.35,165.38,66304.0,141.3009,141.3692,141.2582,141.2838,66304.0
2018-09-11 11:50:00,165.39,165.58,165.37,165.58,23284.0,141.2924,141.4547,141.2753,141.4547,23284.0
2018-09-11 11:55:00,165.57,165.57,165.36,165.46,34862.0,141.4461,141.4461,141.2667,141.3522,34862.0
2018-09-11 12:00:00,165.47,165.47,165.24,165.26,13255.0,141.3607,141.3607,141.1642,141.1813,13255.0
2018-09-11 12:05:00,165.25,165.29,165.15,165.15,15549.0,141.1728,141.2069,141.0873,141.0873,15549.0
2018-09-11 12:10:00,165.15,165.34,165.15,165.32,14323.0,141.0873,141.2496,141.0873,141.2326,14323.0
2018-09-11 12:15:00,165.33,165.33,165.22,165.26,9502.0,141.2411,141.2411,141.1471,141.1813,9502.0
2018-09-11 12:20:00,165.27,165.36,165.23,165.36,11349.0,141.1898,141.2667,141.1557,141.2667,11349.0
2018-09-11 12:25:00,165.37,165.5,165.34,165.39,38084.0,141.2753,141.3863,141.2496,141.2924,38084.0
2018-09-11 12:30:00,165.37,165.38,165.22,165.26,18965.0,141.2753,141.2838,141.1471,141.1813,18965.0
2018-09-11 12:35:00,165.26,165.27,165.23,165.24,10281.0,141.1813,141.1898,141.1557,141.1642,10281.0
2018-09-11 12:40:00,165.25,165.3,165.23,165.25,14004.0,141.1728,141.2155,141.1557,141.1728,14004.0
2018-09-11 12:45:00,165.24,165.35,165.2,165.34,16782.0,141.1642,141.2582,141.13,141.2496,16782.0
2018-09-11 12:50:00,165.34,165.38,165.28,165.34,10123.0,141.2496,141.2838,141.1984,141.2496,10123.0
2018-09-11 12:55:00,165.33,165.4,165.28,165.29,21065.0,141.2411,141.3009,141.1984,141.2069,21065.0
2018-09-11 13:00:00,165.3,165.32,165.23,165.24,21722.0,141.2155,141.2326,141.1557,141.1642,21722.0
2018-09-11 13:05:00,165.24,165.29,165.2,165.23,9730.0,141.1642,141.2069,141.13,141.1557,9730.0
2018-09-11 13:10:00,165.22,165.29,165.16,165.17,8952.0,141.1471,141.2069,141.0959,141.1044,8952.0
2018-09-11 13:15:00,165.16,165.23,165.14,165.14,7818.0,141.0959,141.1557,141.0788,141.0788,7818.0
2018-09-11 13:20:00,165.14,165.19,165.1,165.19,8707.0,141.0788,141.1215,141.0446,141.1215,8707.0
2018-09-11 13:25:00,165.2,165.22,165.15,165.2,7630.0,141.13,141.1471,141.0873,141.13,7630.0
2018-09-11 13:30:00,165.18,165.2,165.14,165.19,6610.0,141.113,141.13,141.0788,141.1215,6610.0
2018-09-11 13:35:00,165.19,165.45,165.19,165.38,49982.0,141.1215,141.3436,141.1215,141.2838,49982.0
2018-09-11 13:40:00,165.35,165.38,165.27,165.27,6984.0,141.2582,141.2838,141.1898,141.1898,6984.0
2018-09-11 13:45:00,165.28,165.36,165.27,165.34,9771.0,141.1984,141.2667,141.1898,141.2496,9771.0
2018-09-11 13:50:00,165.35,165.45,165.35,165.44,12346.0,141.2582,141.3436,141.2582,141.3351,12346.0
2018-09-11 13:55:00,165.44,165.45,165.37,165.38,10088.0,141.3351,141.3436,141.2753,141.2838,10088.0
2018-09-11 14:00:00,165.38,165.38,165.3,165.34,9936.0,141.2838,141.2838,141.2155,141.2496,9936.0
2018-09-11 14:05:00,165.33,165.42,165.3,165.33,16439.0,141.2411,141.318,141.2155,141.2411,16439.0
2018-09-11 14:10:00,165.32,165.34,165.25,165.28,9943.0,141.2326,141.2496,141.1728,141.1984,9943.0
2018-09-11 14:15:00,165.27,165.31,165.25,165.3,15101.0,141.1898,141.224,141.1728,141.2155,15101.0
2018-09-11 14:20:00,165.3,165.32,165.24,165.25,15516.0,141.2155,141.2326,141.1642,141.1728,15516.0
2018-09-11 14:25:00,165.25,165.34,165.21,165.34,15597.0,141.1728,141.2496,141.1386,141.2496,15597.0
2018-09-11 14:30:00,165.33,165.37,165.31,165.34,25669.0,141.2411,141.2753,141.224,141.2496,25669.0
2018-09-11 14:35:00,165.34,165.35,165.22,165.27,22629.0,141.2496,141.2582,141.1471,141.1898,22629.0
2018-09-11 14:40:00,165.26,165.27,165.19,165.2,14436.0,141.1813,141.1898,141.1215,141.13,14436.0
2018-09-11 14:45:00,165.21,165.21,165.02,165.04,23660.0,141.1386,141.1386,140.9763,140.9934,23660.0
2018-09-11 14:50:00,165.04,165.09,165.03,165.08,13422.0,140.9934,141.0361,140.9848,141.0275,13422.0
2018-09-11 14:55:00,165.07,165.12,165.07,165.07,18992.0,141.019,141.0617,141.019,141.019,18992.0
2018-09-11 15:00:00,165.08,165.18,165.07,165.1,18069.0,141.0275,141.113,141.019,141.0446,18069.0
2018-09-11 15:05:00,165.1,165.1,165.0,165.04,28239.0,141.0446,141.0446,140.9592,140.9934,28239.0
2018-09-11 15:10:00,165.05,165.05,164.95,164.95,22750.0,141.0019,141.0019,140.9165,140.9165,22750.0
2018-09-11 15:15:00,164.95,164.95,164.84,164.88,21325.0,140.9165,140.9165,140.8225,140.8567,21325.0
2018-09-11 15:20:00,164.87,164.88,164.79,164.8,22584.0,140.8481,140.8567,140.7798,140.7883,22584.0
2018-09-11 15:25:00,164.8,164.8,164.73,164.75,30086.0,140.7883,140.7883,140.7285,140.7456,30086.0
2018-09-11 15:30:00,164.74,164.76,164.72,164.72,26390.0,140.7371,140.7542,140.72,140.72,26390.0
2018-09-11 15:35:00,164.72,164.73,164.61,164.64,34504.0,140.72,140.7285,140.626,140.6516,34504.0
2018-09-11 15:40:00,164.63,164.64,164.55,164.55,20029.0,140.6431,140.6516,140.5747,140.5747,20029.0
2018-09-11 15:45:00,164.56,164.57,164.46,164.47,41925.0,140.5833,140.5918,140.4979,140.5064,41925.0
2018-09-11 15:50:00,164.45,164.52,164.43,164.47,47660.0,140.4893,140.5491,140.4722,140.5064,47660.0
2018-09-11 15:55:00,164.47,164.66,164.47,164.62,142731.0,140.5064,140.6687,140.5064,140.6345,142731.0
2018-09-12 09:30:00,164.32,164.6,163.74,163.86,68137.0,140.3783,140.6175,139.8828,139.9853,68137.0
2018-09-12 09:35:00,163.9,164.36,163.81,164.36,17691.0,140.0195,140.4124,139.9426,140.4124,17691.0
2018-09-12 09:40:00,164.38,164.6,164.26,164.6,28974.0,140.4295,140.6175,140.327,140.6175,28974.0
2018-09-12 09:45:00,164.57,164.67,164.25,164.28,24798.0,140.5918,140.6773,140.3185,140.3441,24798.0
2018-09-12 09:50:00,164.28,164.52,164.28,164.4,22480.0,140.3441,140.5491,140.3441,140.4466,22480.0
2018-09-12 09:55:00,164.41,164.57,164.36,164.56,13957.0,140.4551,140.5918,140.4124,140.5833,13957.0
2018-09-12 10:00:00,164.54,164.58,164.44,164.54,13735.0,140.5662,140.6004,140.4808,140.5662,13735.0
2018-09-12 10:05:00,164.54,164.64,164.46,164.46,18233.0,140.5662,140.6516,140.4979,140.4979,18233.0
2018-09-12 10:10:00,164.49,164.54,164.4,164.48,11450.0,140.5235,140.5662,140.4466,140.5149,11450.0
2018-09-12 10:15:00,164.45,164.58,164.36,164.55,12903.0,140.4893,140.6004,140.4124,140.5747,12903.0
2018-09-12 10:20:00,164.51,164.54,164.31,164.39,18508.0,140.5406,140.5662,140.3697,140.4381,18508.0
2018-09-12 10:25:00,164.39,164.48,164.37,164.48,9358.0,140.4381,140.5149,140.421,140.5149,9358.0
2018-09-12 10:30:00,164.45,164.58,164.43,164.54,21398.0,140.4893,140.6004,140.4722,140.5662,21398.0
2018-09-12 10:35:00,164.56,164.56,164.45,164.53,17936.0,140.5833,140.5833,140.4893,140.5577,17936.0
2018-09-12 10:40:00,164.55,164.65,164.53,164.61,20589.0,140.5747,140.6602,140.5577,140.626,20589.0
2018-09-12 10:45:00,164.62,164.65,164.48,164.59,18643.0,140.6345,140.6602,140.5149,140.6089,18643.0
2018-09-12 10:50:00,164.63,164.76,164.63,164.72,14632.0,140.6431,140.7542,140.6431,140.72,14632.0
2018-09-12 10:55:00,164.72,164.87,164.71,164.81,13639.0,140.72,140.8481,140.7114,140.7969,13639.0
2018-09-12 11:00:00,164.82,164.82,164.73,164.73,22241.0,140.8054,140.8054,140.7285,140.7285,22241.0
2018-09-12 11:05:00,164.73,164.87,164.68,164.71,14272.0,140.7285,140.8481,140.6858,140.7114,14272.0
2018-09-12 11:10:00,164.71,164.9,164.53,164.83,30499.0,140.7114,140.8738,140.5577,140.814,30499.0
2018-09-12 11:15:00,164.79,164.96,164.73,164.96,11379.0,140.7798,140.925,140.7285,140.925,11379.0
2018-09-12 11:20:00,164.97,165.16,164.96,165.15,15192.0,140.9336,141.0959,140.925,141.0873,15192.0
2018-09-12 11:25:00,165.14,165.2,164.98,165.19,32167.0,141.0788,141.13,140.9421,141.1215,32167.0
2018-09-12 11:30:00,165.2,165.29,165.09,165.14,12832.0,141.13,141.2069,141.0361,141.0788,12832.0
2018-09-12 11:35:00,165.13,165.31,165.04,165.13,25726.0,141.0702,141.224,140.9934,141.0702,25726.0
2018-09-12 11:40:00,165.13,165.4,164.93,165.23,72563.0,141.0702,141.3009,140.8994,141.1557,72563.0
2018-09-12 11:45:00,165.23,165.25,165.02,165.04,23627.0,141.1557,141.1728,140.9763,140.9934,23627.0
2018-09-12 11:50:00,165.02,165.14,164.97,165.11,28337.0,140.9763,141.0788,140.9336,141.0532,28337.0
2018-09-12 11:55:00,165.1,165.1,164.93,164.94,21178.0,141.0446,141.0446,140.8994,140.9079,21178.0
2018-09-12 12:00:00,164.93,164.95,164.76,164.84,21457.0,140.8994,140.9165,140.7542,140.8225,21457.0
2018-09-12 12:05:00,164.86,165.04,164.85,164.86,14617.0,140.8396,140.9934,140.831,140.8396,14617.0
2018-09-12 12:10:00,164.86,164.88,164.74,164.74,28998.0,140.8396,140.8567,140.7371,140.7371,28998.0
2018-09-12 12:15:00,164.75,164.84,164.7,164.84,18094.0,140.7456,140.8225,140.7029,140.8225,18094.0
2018-09-12 12:20:00,164.81,164.94,164.79,164.91,11604.0,140.7969,140.9079,140.7798,140.8823,11604.0
2018-09-12 12:25:00,164.93,165.02,164.93,165.02,7735.0,140.8994,140.9763,140.8994,140.9763,7735.0
2018-09-12 12:30:00,165.03,165.33,165.02,165.33,31917.0,140.9848,141.2411,140.9763,141.2411,31917.0
2018-09-12 12:35:00,165.35,165.37,165.3,165.36,25041.0,141.2582,141.2753,141.2155,141.2667,25041.0
2018-09-12 12:40:00,165.34,165.37,165.23,165.25,23666.0,141.2496,141.2753,141.1557,141.1728,23666.0
2018-09-12 12:45:00,165.24,165.42,165.19,165.4,15019.0,141.1642,141.318,141.1215,141.3009,15019.0
2018-09-12 12:50:00,165.39,165.39,165.31,165.34,13687.0,141.2924,141.2924,141.224,141.2496,13687.0
2018-09-12 12:55:00,165.33,165.39,165.32,165.38,5472.0,141.2411,141.2924,141.2326,141.2838,5472.0
2018-09-12 13:00:00,165.37,165.39,165.33,165.33,11169.0,141.2753,141.2924,141.2411,141.2411,11169.0
2018-09-12 13:05:00,165.33,165.33,165.24,165.24,7448.0,141.2411,141.2411,141.1642,141.1642,7448.0
2018-09-12 13:10:00,165.23,165.23,165.14,165.15,6285.0,141.1557,141.1557,141.0788,141.0873,6285.0
2018-09-12 13:15:00,165.13,165.15,165.06,165.1,8616.0,141.0702,141.0873,141.0104,141.0446,8616.0
2018-09-12 13:20:00,165.11,165.17,165.09,165.15,12912.0,141.0532,141.1044,141.0361,141.0873,12912.0
2018-09-12 13:25:00,165.15,165.19,165.15,165.15,14106.0,141.0873,141.1215,141.0873,141.0873,14106.0
2018-09-12 13:30:00,165.15,165.17,165.06,165.06,15022.0,141.0873,141.1044,141.0104,141.0104,15022.0
2018-09-12 13:35:00,165.04,165.05,164.99,164.99,10761.0,140.9934,141.0019,140.9506,140.9506,10761.0
2018-09-12 13:40:00,165.0,165.03,164.87,164.89,15798.0,140.9592,140.9848,140.8481,140.8652,15798.0
2018-09-12 13:45:00,164.88,164.95,164.88,164.9,9981.0,140.8567,140.9165,140.8567,140.8738,9981.0
2018-09-12 13:50:00,164.9,164.9,164.78,164.8,15940.0,140.8738,140.8738,140.7712,140.7883,15940.0
2018-09-12 13:55:00,164.81,164.81,164.75,164.75,11237.0,140.7969,140.7969,140.7456,140.7456,11237.0
2018-09-12 14:00:00,164.75,164.76,164.67,164.7,18331.0,140.7456,140.7542,140.6773,140.7029,18331.0
2018-09-12 14:05:00,164.7,164.79,164.67,164.79,16613.0,140.7029,140.7798,140.6773,140.7798,16613.0
2018-09-12 14:10:00,164.79,164.82,164.77,164.79,19071.0,140.7798,140.8054,140.7627,140.7798,19071.0
2018-09-12 14:15:00,164.8,164.83,164.79,164.81,10858.0,140.7883,140.814,140.7798,140.7969,10858.0
2018-09-12 14:20:00,164.81,164.82,164.74,164.74,16552.0,140.7969,140.8054,140.7371,140.7371,16552.0
2018-09-12 14:25:00,164.75,164.77,164.67,164.69,15234.0,140.7456,140.7627,140.6773,140.6944,15234.0
2018-09-12 14:30:00,164.7,164.7,164.57,164.6,18658.0,140.7029,140.7029,140.5918,140.6175,18658.0
2018-09-12 14:35:00,164.61,164.67,164.61,164.64,10435.0,140.626,140.6773,140.626,140.6516,10435.0
2018-09-12 14:40:00,164.65,164.65,164.59,164.62,11328.0,140.6602,140.6602,140.6089,140.6345,11328.0
2018-09-12 14:45:00,164.62,164.64,164.52,164.62,16540.0,140.6345,140.6516,140.5491,140.6345,16540.0
2018-09-12 14:50:00,164.63,164.77,164.62,164.71,13477.0,140.6431,140.7627,140.6345,140.7114,13477.0
2018-09-12 14:55:00,164.71,164.75,164.65,164.65,12377.0,140.7114,140.7456,140.6602,140.6602,12377.0
2018-09-12 15:00:00,164.65,164.73,164.65,164.7,13919.0,140.6602,140.7285,140.6602,140.7029,13919.0
2018-09-12 15:05:00,164.69,164.71,164.65,164.65,9636.0,140.6944,140.7114,140.6602,140.6602,9636.0
2018-09-12 15:10:00,164.66,164.73,164.66,164.7,35882.0,140.6687,140.7285,140.6687,140.7029,35882.0
2018-09-12 15:15:00,164.7,164.72,164.68,164.7,21372.0,140.7029,140.72,140.6858,140.7029,21372.0
2018-09-12 15:20:00,164.72,164.73,164.7,164.72,16463.0,140.72,140.7285,140.7029,140.72,16463.0
2018-09-12 15:25:00,164.72,164.73,164.69,164.7,19117.0,140.72,140.7285,140.6944,140.7029,19117.0
2018-09-12 15:30:00,164.71,164.76,164.69,164.75,32600.0,140.7114,140.7542,140.6944,140.7456,32600.0
2018-09-12 15:35:00,164.75,164.81,164.75,164.8,20727.0,140.7456,140.7969,140.7456,140.7883,20727.0
2018-09-12 15:40:00,164.8,164.88,164.79,164.86,38226.0,140.7883,140.8567,140.7798,140.8396,38226.0
2018-09-12 15:45:00,164.85,164.85,164.7,164.71,76798.0,140.831,140.831,140.7029,140.7114,76798.0
2018-09-12 15:50:00,164.71,164.79,164.71,164.75,51257.0,140.7114,140.7798,140.7114,140.7456,51257.0
2018-09-12 15:55:00,164.75,164.77,164.65,164.72,100367.0,140.7456,140.7627,140.6602,140.72,100367.0
2018-09-13 09:30:00,165.45,165.46,164.27,164.53,73922.0,141.3436,141.3522,140.3355,140.5577,73922.0
2018-09-13 09:35:00,164.45,164.52,163.84,164.12,48316.0,140.4893,140.5491,139.9682,140.2074,48316.0
2018-09-13 09:40:00,164.16,164.4,164.03,164.38,49068.0,140.2416,140.4466,140.1305,140.4295,49068.0
2018-09-13 09:45:00,164.37,164.42,164.2,164.3,26189.0,140.421,140.4637,140.2757,140.3612,26189.0
2018-09-13 09:50:00,164.32,164.4,164.2,164.4,23428.0,140.3783,140.4466,140.2757,140.4466,23428.0
2018-09-13 09:55:00,164.41,164.54,164.19,164.3,29013.0,140.4551,140.5662,140.2672,140.3612,29013.0
2018-09-13 10:00:00,164.3,164.3,164.12,164.19,25822.0,140.3612,140.3612,140.2074,140.2672,25822.0
2018-09-13 10:05:00,164.2,164.27,164.03,164.04,13463.0,140.2757,140.3355,140.1305,140.1391,13463.0
2018-09-13 10:10:00,164.02,164.12,163.97,163.97,19247.0,140.122,140.2074,140.0793,140.0793,19247.0
2018-09-13 10:15:00,164.0,164.09,163.83,163.99,35793.0,140.1049,140.1818,139.9597,140.0963,35793.0
2018-09-13 10:20:00,163.99,164.01,163.84,163.84,29729.0,140.0963,140.1134,139.9682,139.9682,29729.0
2018-09-13 10:25:00,163.87,163.9,163.81,163.83,25728.0,139.9938,140.0195,139.9426,139.9597,25728.0
2018-09-13 10:30:00,163.83,163.83,163.42,163.58,43832.0,139.9597,139.9597,139.6094,139.7461,43832.0
2018-09-13 10:35:00,163.58,163.66,163.38,163.38,32975.0,139.7461,139.8144,139.5752,139.5752,32975.0
2018-09-13 10:40:00,163.41,163.44,162.97,163.12,57146.0,139.6008,139.6265,139.225,139.3531,57146.0
2018-09-13 10:45:00,163.13,163.26,162.92,162.95,75066.0,139.3616,139.4727,139.1822,139.2079,75066.0
2018-09-13 10:50:00,162.93,163.02,162.71,163.02,35434.0,139.1908,139.2677,139.0028,139.2677,35434.0
2018-09-13 10:55:00,163.02,163.1,162.85,163.0,26050.0,139.2677,139.336,139.1224,139.2506,26050.0
2018-09-13 11:00:00,162.99,163.0,162.77,162.96,18556.0,139.242,139.2506,139.0541,139.2164,18556.0
2018-09-13 11:05:00,162.96,163.13,162.89,163.06,14922.0,139.2164,139.3616,139.1566,139.3018,14922.0
2018-09-13 11:10:00,163.08,163.17,162.98,162.99,18604.0,139.3189,139.3958,139.2335,139.242,18604.0
2018-09-13 11:15:00,163.0,163.08,162.98,163.0,18914.0,139.2506,139.3189,139.2335,139.2506,18914.0
2018-09-13 11:20:00,163.01,163.02,162.85,162.87,24894.0,139.2591,139.2677,139.1224,139.1395,24894.0
2018-09-13 11:25:00,162.88,162.93,162.72,162.75,20873.0,139.1481,139.1908,139.0114,139.037,20873.0
2018-09-13 11:30:00,162.75,162.76,162.6,162.7,27613.0,139.037,139.0456,138.9089,138.9943,27613.0
2018-09-13 11:35:00,162.66,162.81,162.64,162.77,16786.0,138.9601,139.0883,138.943,139.0541,16786.0
2018-09-13 11:40:00,162.76,162.76,162.6,162.6,18905.0,139.0456,139.0456,138.9089,138.9089,18905.0
2018-09-13 11:45:00,162.61,162.7,162.58,162.67,15033.0,138.9174,138.9943,138.8918,138.9687,15033.0
2018-09-13 11:50:00,162.67,162.68,162.56,162.56,38322.0,138.9687,138.9772,138.8747,138.8747,38322.0
2018-09-13 11:55:00,162.56,162.58,162.42,162.45,44633.0,138.8747,138.8918,138.7551,138.7807,44633.0
2018-09-13 12:00:00,162.48,162.61,162.47,162.5,29968.0,138.8064,138.9174,138.7978,138.8234,29968.0
2018-09-13 12:05:00,162.5,162.54,162.39,162.43,21712.0,138.8234,138.8576,138.7295,138.7636,21712.0
2018-09-13 12:10:00,162.44,162.45,162.3,162.31,37109.0,138.7722,138.7807,138.6526,138.6611,37109.0
2018-09-13 12:15:00,162.3,162.4,162.29,162.4,20642.0,138.6526,138.738,138.644,138.738,20642.0
2018-09-13 12:20:00,162.4,162.77,162.4,162.74,54967.0,138.738,139.0541,138.738,139.0285,54967.0
2018-09-13 12:25:00,162.74,162.87,162.71,162.76,32182.0,139.0285,139.1395,139.0028,139.0456,32182.0
2018-09-13 12:30:00,162.75,162.9,162.68,162.71,28981.0,139.037,139.1652,138.9772,139.0028,28981.0
2018-09-13 12:35:00,162.72,162.78,162.67,162.68,17708.0,139.0114,139.0626,138.9687,138.9772,17708.0
2018-09-13 12:40:00,162.68,162.68,162.52,162.55,24247.0,138.9772,138.9772,138.8405,138.8662,24247.0
2018-09-13 12:45:00,162.53,162.57,162.5,162.51,10293.0,138.8491,138.8832,138.8234,138.832,10293.0
2018-09-13 12:50:00,162.51,162.52,162.43,162.47,21718.0,138.832,138.8405,138.7636,138.7978,21718.0
2018-09-13 12:55:00,162.46,162.52,162.45,162.48,19661.0,138.7893,138.8405,138.7807,138.8064,19661.0
2018-09-13 13:00:00,162.5,162.58,162.44,162.49,28415.0,138.8234,138.8918,138.7722,138.8149,28415.0
2018-09-13 13:05:00,162.49,162.49,162.39,162.42,20466.0,138.8149,138.8149,138.7295,138.7551,20466.0
2018-09-13 13:10:00,162.43,162.53,162.43,162.48,17183.0,138.7636,138.8491,138.7636,138.8064,17183.0
2018-09-13 13:15:00,162.49,162.49,162.38,162.39,15527.0,138.8149,138.8149,138.7209,138.7295,15527.0
2018-09-13 13:20:00,162.39,162.4,162.3,162.36,51496.0,138.7295,138.738,138.6526,138.7038,51496.0
2018-09-13 13:25:00,162.34,162.35,162.24,162.24,16187.0,138.6868,138.6953,138.6013,138.6013,16187.0
2018-09-13 13:30:00,162.26,162.29,162.24,162.26,10067.0,138.6184,138.644,138.6013,138.6184,10067.0
2018-09-13 13:35:00,162.26,162.43,162.26,162.3,42706.0,138.6184,138.7636,138.6184,138.6526,42706.0
2018-09-13 13:40:00,162.3,162.32,162.21,162.31,21308.0,138.6526,138.6697,138.5757,138.6611,21308.0
2018-09-13 13:45:00,162.29,162.43,162.29,162.43,17473.0,138.644,138.7636,138.644,138.7636,17473.0
2018-09-13 13:50:00,162.43,162.45,162.33,162.34,14877.0,138.7636,138.7807,138.6782,138.6868,14877.0
2018-09-13 13:55:00,162.34,162.35,162.3,162.3,17131.0,138.6868,138.6953,138.6526,138.6526,17131.0
2018-09-13 14:00:00,162.3,162.3,162.15,162.15,19950.0,138.6526,138.6526,138.5244,138.5244,19950.0
2018-09-13 14:05:00,162.15,162.15,162.0,162.04,24870.0,138.5244,138.5244,138.3963,138.4305,24870.0
2018-09-13 14:10:00,162.04,162.06,161.99,162.01,28512.0,138.4305,138.4475,138.3877,138.4048,28512.0
2018-09-13 14:15:00,162.0,162.03,161.95,161.96,21730.0,138.3963,138.4219,138.3536,138.3621,21730.0
2018-09-13 14:20:00,161.95,161.97,161.81,161.85,20773.0,138.3536,138.3707,138.234,138.2681,20773.0
2018-09-13 14:25:00,161.84,161.91,161.74,161.74,24558.0,138.2596,138.3194,138.1742,138.1742,24558.0
2018-09-13 14:30:00,161.73,161.86,161.7,161.86,20904.0,138.1656,138.2767,138.14,138.2767,20904.0
2018-09-13 14:35:00,161.86,162.06,161.86,162.05,23383.0,138.2767,138.4475,138.2767,138.439,23383.0
2018-09-13 14:40:00,162.04,162.12,162.0,162.09,21091.0,138.4305,138.4988,138.3963,138.4732,21091.0
2018-09-13 14:45:00,162.09,162.18,162.06,162.16,26301.0,138.4732,138.5501,138.4475,138.533,26301.0
2018-09-13 14:50:00,162.16,162.27,162.15,162.26,20753.0,138.533,138.6269,138.5244,138.6184,20753.0
2018-09-13 14:55:00,162.26,162.3,162.13,162.19,47755.0,138.6184,138.6526,138.5073,138.5586,47755.0
2018-09-13 15:00:00,162.19,162.23,162.07,162.1,40740.0,138.5586,138.5928,138.4561,138.4817,40740.0
2018-09-13 15:05:00,162.1,162.12,162.04,162.09,22494.0,138.4817,138.4988,138.4305,138.4732,22494.0
2018-09-13 15:10:00,162.09,162.11,162.01,162.05,34756.0,138.4732,138.4903,138.4048,138.439,34756.0
2018-09-13 15:15:00,162.04,162.05,161.94,161.95,38498.0,138.4305,138.439,138.345,138.3536,38498.0
2018-09-13 15:20:00,161.96,161.99,161.88,161.94,28771.0,138.3621,138.3877,138.2938,138.345,28771.0
2018-09-13 15:25:00,161.94,161.96,161.89,161.94,48009.0,138.345,138.3621,138.3023,138.345,48009.0
2018-09-13 15:30:00,161.93,162.22,161.92,162.18,51960.0,138.3365,138.5842,138.3279,138.5501,51960.0
2018-09-13 15:35:00,162.19,162.26,162.17,162.22,35683.0,138.5586,138.6184,138.5415,138.5842,35683.0
2018-09-13 15:40:00,162.23,162.28,162.22,162.24,39602.0,138.5928,138.6355,138.5842,138.6013,39602.0
2018-09-13 15:45:00,162.24,162.3,162.21,162.28,63392.0,138.6013,138.6526,138.5757,138.6355,63392.0
2018-09-13 15:50:00,162.3,162.34,162.28,162.34,76079.0,138.6526,138.6868,138.6355,138.6868,76079.0
2018-09-13 15:55:00,162.34,162.4,162.28,162.39,176393.0,138.6868,138.738,138.6355,138.7295,176393.0
2018-09-14 09:30:00,163.0,163.11,162.65,162.66,61116.0,139.2506,139.3446,138.9516,138.9601,61116.0
2018-09-14 09:35:00,162.69,162.7,162.04,162.04,42288.0,138.9858,138.9943,138.4305,138.4305,42288.0
2018-09-14 09:40:00,162.07,162.28,161.83,161.83,79184.0,138.4561,138.6355,138.2511,138.2511,79184.0
2018-09-14 09:45:00,161.86,161.9,161.41,161.5,85358.0,138.2767,138.3109,137.8923,137.9691,85358.0
2018-09-14 09:50:00,161.52,161.68,161.49,161.54,52761.0,137.9862,138.1229,137.9606,138.0033,52761.0
2018-09-14 09:55:00,161.52,161.52,160.58,161.09,57172.0,137.9862,137.9862,137.1832,137.6189,57172.0
2018-09-14 10:00:00,161.08,161.46,160.99,161.08,37554.0,137.6103,137.935,137.5334,137.6103,37554.0
2018-09-14 10:05:00,161.1,161.54,161.03,161.2,83032.0,137.6274,138.0033,137.5676,137.7129,83032.0
2018-09-14 10:10:00,161.23,161.48,161.21,161.4,21726.0,137.7385,137.9521,137.7214,137.8837,21726.0
2018-09-14 10:15:00,161.43,161.54,161.38,161.48,14191.0,137.9093,138.0033,137.8666,137.9521,14191.0
2018-09-14 10:20:00,161.47,161.54,161.28,161.31,15997.0,137.9435,138.0033,137.7812,137.8068,15997.0
2018-09-14 10:25:00,161.28,161.55,161.25,161.52,14059.0,137.7812,138.0119,137.7556,137.9862,14059.0
2018-09-14 10:30:00,161.51,161.58,161.28,161.36,17292.0,137.9777,138.0375,137.7812,137.8495,17292.0
2018-09-14 10:35:00,161.37,161.49,161.26,161.33,25251.0,137.8581,137.9606,137.7641,137.8239,25251.0
2018-09-14 10:40:00,161.32,161.49,161.32,161.49,15739.0,137.8154,137.9606,137.8154,137.9606,15739.0
2018-09-14 10:45:00,161.46,161.62,161.43,161.54,21912.0,137.935,138.0717,137.9093,138.0033,21912.0
2018-09-14 10:50:00,161.54,161.54,161.4,161.45,19514.0,138.0033,138.0033,137.8837,137.9264,19514.0
2018-09-14 10:55:00,161.46,161.49,161.16,161.23,42068.0,137.935,137.9606,137.6787,137.7385,42068.0
2018-09-14 11:00:00,161.24,161.36,161.22,161.27,28274.0,137.747,137.8495,137.7299,137.7727,28274.0
2018-09-14 11:05:00,161.26,161.35,161.22,161.22,19080.0,137.7641,137.841,137.7299,137.7299,19080.0
2018-09-14 11:10:00,161.21,161.39,161.2,161.33,26466.0,137.7214,137.8752,137.7129,137.8239,26466.0
2018-09-14 11:15:00,161.33,161.44,161.24,161.38,22011.0,137.8239,137.9179,137.747,137.8666,22011.0
2018-09-14 11:20:00,161.38,161.42,161.27,161.31,21013.0,137.8666,137.9008,137.7727,137.8068,21013.0
2018-09-14 11:25:00,161.33,161.35,161.27,161.3,17175.0,137.8239,137.841,137.7727,137.7983,17175.0
2018-09-14 11:30:00,161.3,161.34,161.22,161.26,24642.0,137.7983,137.8325,137.7299,137.7641,24642.0
2018-09-14 11:35:00,161.26,161.36,161.26,161.31,15214.0,137.7641,137.8495,137.7641,137.8068,15214.0
2018-09-14 11:40:00,161.3,161.4,161.3,161.34,34577.0,137.7983,137.8837,137.7983,137.8325,34577.0
2018-09-14 11:45:00,161.34,161.38,161.27,161.32,31828.0,137.8325,137.8666,137.7727,137.8154,31828.0
2018-09-14 11:50:00,161.32,161.32,161.12,161.16,37351.0,137.8154,137.8154,137.6445,137.6787,37351.0
2018-09-14 11:55:00,161.15,161.16,160.92,161.0,71735.0,137.6701,137.6787,137.4736,137.542,71735.0
2018-09-14 12:00:00,161.0,161.0,160.64,160.8,42554.0,137.542,137.542,137.2344,137.3711,42554.0
2018-09-14 12:05:00,160.78,160.94,160.72,160.76,21942.0,137.354,137.4907,137.3028,137.337,21942.0
2018-09-14 12:10:00,160.78,160.93,160.71,160.71,23893.0,137.354,137.4822,137.2942,137.2942,23893.0
2018-09-14 12:15:00,160.7,160.7,160.34,160.42,75475.0,137.2857,137.2857,136.9782,137.0465,75475.0
2018-09-14 12:20:00,160.43,160.6,160.43,160.56,27967.0,137.055,137.2003,137.055,137.1661,27967.0
2018-09-14 12:25:00,160.57,160.66,160.49,160.58,27646.0,137.1746,137.2515,137.1063,137.1832,27646.0
2018-09-14 12:30:00,160.58,160.58,160.38,160.39,31269.0,137.1832,137.1832,137.0123,137.0209,31269.0
2018-09-14 12:35:00,160.39,160.57,160.38,160.48,22235.0,137.0209,137.1746,137.0123,137.0978,22235.0
2018-09-14 12:40:00,160.47,160.52,160.42,160.46,19514.0,137.0892,137.1319,137.0465,137.0807,19514.0
2018-09-14 12:45:00,160.45,160.45,160.3,160.31,24837.0,137.0721,137.0721,136.944,136.9525,24837.0
2018-09-14 12:50:00,160.32,160.32,160.25,160.3,22675.0,136.9611,136.9611,136.9013,136.944,22675.0
2018-09-14 12:55:00,160.3,160.63,160.28,160.63,17150.0,136.944,137.2259,136.9269,137.2259,17150.0
2018-09-14 13:00:00,160.62,160.66,160.46,160.58,19328.0,137.2174,137.2515,137.0807,137.1832,19328.0
2018-09-14 13:05:00,160.58,160.59,160.42,160.42,21809.0,137.1832,137.1917,137.0465,137.0465,21809.0
2018-09-14 13:10:00,160.39,160.47,160.38,160.4,30892.0,137.0209,137.0892,137.0123,137.0294,30892.0
2018-09-14 13:15:00,160.4,160.42,160.3,160.31,17943.0,137.0294,137.0465,136.944,136.9525,17943.0
2018-09-14 13:20:00,160.31,160.4,160.28,160.4,16045.0,136.9525,137.0294,136.9269,137.0294,16045.0
2018-09-14 13:25:00,160.39,160.4,160.28,160.31,21493.0,137.0209,137.0294,136.9269,136.9525,21493.0
2018-09-14 13:30:00,160.32,160.44,160.32,160.4,34412.0,136.9611,137.0636,136.9611,137.0294,34412.0
2018-09-14 13:35:00,160.38,160.57,160.36,160.42,93540.0,137.0123,137.1746,136.9952,137.0465,93540.0
2018-09-14 13:40:00,160.4,160.5,160.4,160.42,18502.0,137.0294,137.1148,137.0294,137.0465,18502.0
2018-09-14 13:45:00,160.41,160.57,160.37,160.56,24049.0,137.038,137.1746,137.0038,137.1661,24049.0
2018-09-14 13:50:00,160.58,160.62,160.51,160.58,22915.0,137.1832,137.2174,137.1234,137.1832,22915.0
2018-09-14 13:55:00,160.59,160.65,160.56,160.63,24052.0,137.1917,137.243,137.1661,137.2259,24052.0
2018-09-14 14:00:00,160.63,160.71,160.57,160.68,23097.0,137.2259,137.2942,137.1746,137.2686,23097.0
2018-09-14 14:05:00,160.68,160.68,160.56,160.56,19692.0,137.2686,137.2686,137.1661,137.1661,19692.0
2018-09-14 14:10:00,160.54,160.6,160.5,160.58,55027.0,137.149,137.2003,137.1148,137.1832,55027.0
2018-09-14 14:15:00,160.59,160.7,160.58,160.63,13721.0,137.1917,137.2857,137.1832,137.2259,13721.0
2018-09-14 14:20:00,160.64,160.64,160.59,160.61,31773.0,137.2344,137.2344,137.1917,137.2088,31773.0
2018-09-14 14:25:00,160.62,160.63,160.54,160.59,25977.0,137.2174,137.2259,137.149,137.1917,25977.0
2018-09-14 14:30:00,160.59,160.61,160.53,160.57,16310.0,137.1917,137.2088,137.1405,137.1746,16310.0
2018-09-14 14:35:00,160.58,160.63,160.54,160.55,20483.0,137.1832,137.2259,137.149,137.1576,20483.0
2018-09-14 14:40:00,160.55,160.63,160.54,160.55,22764.0,137.1576,137.2259,137.149,137.1576,22764.0
2018-09-14 14:45:00,160.55,160.58,160.5,160.56,16621.0,137.1576,137.1832,137.1148,137.1661,16621.0
2018-09-14 14:50:00,160.55,160.6,160.52,160.59,18165.0,137.1576,137.2003,137.1319,137.1917,18165.0
2018-09-14 14:55:00,160.59,160.6,160.53,160.54,17390.0,137.1917,137.2003,137.1405,137.149,17390.0
2018-09-14 15:00:00,160.54,160.65,160.52,160.55,44348.0,137.149,137.243,137.1319,137.1576,44348.0
2018-09-14 15:05:00,160.55,160.56,160.49,160.53,45363.0,137.1576,137.1661,137.1063,137.1405,45363.0
2018-09-14 15:10:00,160.52,160.54,160.5,160.53,34058.0,137.1319,137.149,137.1148,137.1405,34058.0
2018-09-14 15:15:00,160.53,160.6,160.48,160.59,75295.0,137.1405,137.2003,137.0978,137.1917,75295.0
2018-09-14 15:20:00,160.58,160.65,160.52,160.63,69878.0,137.1832,137.243,137.1319,137.2259,69878.0
2018-09-14 15:25:00,160.62,160.65,160.58,160.65,62750.0,137.2174,137.243,137.1832,137.243,62750.0
2018-09-14 15:30:00,160.65,160.76,160.61,160.74,54224.0,137.243,137.337,137.2088,137.3199,54224.0
2018-09-14 15:35:00,160.74,160.78,160.68,160.78,43538.0,137.3199,137.354,137.2686,137.354,43538.0
2018-09-14 15:40:00,160.78,160.83,160.76,160.8,44567.0,137.354,137.3968,137.337,137.3711,44567.0
2018-09-14 15:45:00,160.79,160.89,160.78,160.89,65074.0,137.3626,137.448,137.354,137.448,65074.0
2018-09-14 15:50:00,160.89,160.94,160.84,160.9,68477.0,137.448,137.4907,137.4053,137.4566,68477.0
2018-09-14 15:55:00,160.89,160.93,160.8,160.84,172257.0,137.448,137.4822,137.3711,137.4053,172257.0
2018-09-17 09:30:00,159.55,159.82,156.56,157.21,453761.0,136.3033,136.5339,133.7489,134.3042,453761.0
2018-09-17 09:35:00,157.26,157.61,156.75,157.11,234100.0,134.3469,134.6459,133.9112,134.2188,234100.0
2018-09-17 09:40:00,157.09,157.27,156.63,156.88,209402.0,134.2017,134.3555,133.8087,134.0223,209402.0
2018-09-17 09:45:00,156.88,157.5,156.81,157.5,97824.0,134.0223,134.5519,133.9625,134.5519,97824.0
2018-09-17 09:50:00,157.5,157.56,157.0,157.22,100660.0,134.5519,134.6032,134.1248,134.3127,100660.0
2018-09-17 09:55:00,157.23,157.45,157.04,157.33,102456.0,134.3213,134.5092,134.159,134.4067,102456.0
2018-09-17 10:00:00,157.36,157.67,157.23,157.62,66808.0,134.4323,134.6972,134.3213,134.6545,66808.0
2018-09-17 10:05:00,157.6,157.96,157.45,157.84,63314.0,134.6374,134.9449,134.5092,134.8424,63314.0
2018-09-17 10:10:00,157.81,157.96,157.58,157.76,108291.0,134.8168,134.9449,134.6203,134.7741,108291.0
2018-09-17 10:15:00,157.75,158.0,157.69,157.81,76896.0,134.7655,134.9791,134.7143,134.8168,76896.0
2018-09-17 10:20:00,157.81,158.06,157.81,157.99,43772.0,134.8168,135.0304,134.8168,134.9706,43772.0
2018-09-17 10:25:00,157.99,158.07,157.75,157.78,58845.0,134.9706,135.0389,134.7655,134.7912,58845.0
2018-09-17 10:30:00,157.82,158.11,157.82,158.05,85800.0,134.8253,135.0731,134.8253,135.0218,85800.0
2018-09-17 10:35:00,158.08,158.45,158.08,158.41,56825.0,135.0474,135.3635,135.0474,135.3294,56825.0
2018-09-17 10:40:00,158.4,158.45,158.26,158.37,42041.0,135.3208,135.3635,135.2012,135.2952,42041.0
2018-09-17 10:45:00,158.37,158.41,158.27,158.34,38408.0,135.2952,135.3294,135.2098,135.2696,38408.0
2018-09-17 10:50:00,158.35,158.4,157.86,157.88,64067.0,135.2781,135.3208,134.8595,134.8766,64067.0
2018-09-17 10:55:00,157.93,158.02,157.77,157.92,64847.0,134.9193,134.9962,134.7826,134.9108,64847.0
2018-09-17 11:00:00,157.92,158.16,157.76,158.12,105552.0,134.9108,135.1158,134.7741,135.0816,105552.0
2018-09-17 11:05:00,158.13,158.4,158.12,158.4,39402.0,135.0902,135.3208,135.0816,135.3208,39402.0
2018-09-17 11:10:00,158.39,158.4,157.92,158.02,29644.0,135.3123,135.3208,134.9108,134.9962,29644.0
2018-09-17 11:15:00,158.02,158.21,157.95,158.19,23624.0,134.9962,135.1585,134.9364,135.1414,23624.0
2018-09-17 11:20:00,158.17,158.33,158.08,158.24,55192.0,135.1243,135.261,135.0474,135.1841,55192.0
2018-09-17 11:25:00,158.24,158.38,158.16,158.37,20471.0,135.1841,135.3037,135.1158,135.2952,20471.0
2018-09-17 11:30:00,158.37,158.4,158.21,158.26,32967.0,135.2952,135.3208,135.1585,135.2012,32967.0
2018-09-17 11:35:00,158.25,158.55,158.25,158.44,32458.0,135.1927,135.449,135.1927,135.355,32458.0
2018-09-17 11:40:00,158.42,158.46,158.31,158.45,13166.0,135.3379,135.3721,135.2439,135.3635,13166.0
2018-09-17 11:45:00,158.46,158.68,158.44,158.56,30458.0,135.3721,135.56,135.355,135.4575,30458.0
2018-09-17 11:50:00,158.52,158.55,158.49,158.52,19139.0,135.4233,135.449,135.3977,135.4233,19139.0
2018-09-17 11:55:00,158.52,158.65,158.48,158.54,19286.0,135.4233,135.5344,135.3892,135.4404,19286.0
2018-09-17 12:00:00,158.54,158.7,158.54,158.64,39694.0,135.4404,135.5771,135.4404,135.5258,39694.0
2018-09-17 12:05:00,158.65,158.84,158.65,158.8,26172.0,135.5344,135.6967,135.5344,135.6625,26172.0
2018-09-17 12:10:00,158.79,158.8,158.62,158.72,43762.0,135.654,135.6625,135.5088,135.5942,43762.0
2018-09-17 12:15:00,158.72,158.72,158.57,158.65,13263.0,135.5942,135.5942,135.466,135.5344,13263.0
2018-09-17 12:20:00,158.66,158.74,158.55,158.72,17790.0,135.5429,135.6113,135.449,135.5942,17790.0
2018-09-17 12:25:00,158.73,158.8,158.69,158.76,11027.0,135.6027,135.6625,135.5686,135.6284,11027.0
2018-09-17 12:30:00,158.76,158.83,158.63,158.63,20603.0,135.6284,135.6882,135.5173,135.5173,20603.0
2018-09-17 12:35:00,158.63,158.7,158.58,158.66,27736.0,135.5173,135.5771,135.4746,135.5429,27736.0
2018-09-17 12:40:00,158.66,158.66,158.58,158.6,23158.0,135.5429,135.5429,135.4746,135.4917,23158.0
2018-09-17 12:45:00,158.61,158.67,158.58,158.66,10173.0,135.5002,135.5515,135.4746,135.5429,10173.0
2018-09-17 12:50:00,158.68,158.68,158.59,158.63,24034.0,135.56,135.56,135.4831,135.5173,24034.0
2018-09-17 12:55:00,158.64,158.74,158.58,158.71,10460.0,135.5258,135.6113,135.4746,135.5856,10460.0
2018-09-17 13:00:00,158.71,158.87,158.7,158.85,24859.0,135.5856,135.7223,135.5771,135.7052,24859.0
2018-09-17 13:05:00,158.87,158.9,158.85,158.89,17392.0,135.7223,135.748,135.7052,135.7394,17392.0
2018-09-17 13:10:00,158.88,158.88,158.5,158.5,125320.0,135.7309,135.7309,135.4062,135.4062,125320.0
2018-09-17 13:15:00,158.51,158.54,158.32,158.34,33811.0,135.4148,135.4404,135.2525,135.2696,33811.0
2018-09-17 13:20:00,158.35,158.39,158.08,158.12,39830.0,135.2781,135.3123,135.0474,135.0816,39830.0
2018-09-17 13:25:00,158.13,158.19,158.13,158.14,22977.0,135.0902,135.1414,135.0902,135.0987,22977.0
2018-09-17 13:30:00,158.14,158.19,158.11,158.16,23452.0,135.0987,135.1414,135.0731,135.1158,23452.0
2018-09-17 13:35:00,158.16,158.25,158.1,158.17,29476.0,135.1158,135.1927,135.0645,135.1243,29476.0
2018-09-17 13:40:00,158.18,158.19,158.11,158.17,22092.0,135.1329,135.1414,135.0731,135.1243,22092.0
2018-09-17 13:45:00,158.17,158.2,158.12,158.14,13013.0,135.1243,135.15,135.0816,135.0987,13013.0
2018-09-17 13:50:00,158.13,158.3,158.12,158.27,30334.0,135.0902,135.2354,135.0816,135.2098,30334.0
2018-09-17 13:55:00,158.27,158.45,158.26,158.44,24185.0,135.2098,135.3635,135.2012,135.355,24185.0
2018-09-17 14:00:00,158.45,158.48,158.38,158.38,26869.0,135.3635,135.3892,135.3037,135.3037,26869.0
2018-09-17 14:05:00,158.39,158.55,158.39,158.5,21774.0,135.3123,135.449,135.3123,135.4062,21774.0
2018-09-17 14:10:00,158.5,158.5,158.35,158.45,15341.0,135.4062,135.4062,135.2781,135.3635,15341.0
2018-09-17 14:15:00,158.47,158.49,158.38,158.41,17252.0,135.3806,135.3977,135.3037,135.3294,17252.0
2018-09-17 14:20:00,158.41,158.45,158.34,158.41,17885.0,135.3294,135.3635,135.2696,135.3294,17885.0
2018-09-17 14:25:00,158.42,158.51,158.42,158.49,16322.0,135.3379,135.4148,135.3379,135.3977,16322.0
2018-09-17 14:30:00,158.47,158.53,158.45,158.52,16496.0,135.3806,135.4319,135.3635,135.4233,16496.0
2018-09-17 14:35:00,158.52,158.56,158.46,158.47,18020.0,135.4233,135.4575,135.3721,135.3806,18020.0
2018-09-17 14:40:00,158.46,158.46,158.33,158.34,23788.0,135.3721,135.3721,135.261,135.2696,23788.0
2018-09-17 14:45:00,158.34,158.38,158.2,158.29,40094.0,135.2696,135.3037,135.15,135.2268,40094.0
2018-09-17 14:50:00,158.28,158.3,158.2,158.26,21446.0,135.2183,135.2354,135.15,135.2012,21446.0
2018-09-17 14:55:00,158.25,158.28,158.02,158.07,38392.0,135.1927,135.2183,134.9962,135.0389,38392.0
2018-09-17 15:00:00,158.09,158.17,158.08,158.09,32349.0,135.056,135.1243,135.0474,135.056,32349.0
2018-09-17 15:05:00,158.1,158.1,158.04,158.08,32627.0,135.0645,135.0645,135.0133,135.0474,32627.0
2018-09-17 15:10:00,158.08,158.1,157.99,158.0,40855.0,135.0474,135.0645,134.9706,134.9791,40855.0
2018-09-17 15:15:00,158.01,158.02,157.91,157.93,54571.0,134.9876,134.9962,134.9022,134.9193,54571.0
2018-09-17 15:20:00,157.93,157.96,157.89,157.96,27423.0,134.9193,134.9449,134.8851,134.9449,27423.0
2018-09-17 15:25:00,157.95,158.07,157.87,158.05,37806.0,134.9364,135.0389,134.868,135.0218,37806.0
2018-09-17 15:30:00,158.05,158.09,157.94,158.06,69442.0,135.0218,135.056,134.9278,135.0304,69442.0
2018-09-17 15:35:00,158.07,158.25,158.07,158.19,44068.0,135.0389,135.1927,135.0389,135.1414,44068.0
2018-09-17 15:40:00,158.18,158.27,158.11,158.26,45168.0,135.1329,135.2098,135.0731,135.2012,45168.0
2018-09-17 15:45:00,158.27,158.4,158.27,158.37,50747.0,135.2098,135.3208,135.2098,135.2952,50747.0
2018-09-17 15:50:00,158.37,158.37,158.01,158.03,94123.0,135.2952,135.2952,134.9876,135.0047,94123.0
2018-09-17 15:55:00,158.03,158.16,157.98,158.15,193811.0,135.0047,135.1158,134.962,135.1072,193811.0
2018-09-18 09:30:00,158.17,158.7,158.14,158.54,98778.0,135.1243,135.5771,135.0987,135.4404,98778.0
2018-09-18 09:35:00,158.62,159.08,158.55,158.82,20340.0,135.5088,135.9017,135.449,135.6796,20340.0
2018-09-18 09:40:00,158.82,158.86,158.57,158.6,19525.0,135.6796,135.7138,135.466,135.4917,19525.0
2018-09-18 09:45:00,158.6,158.75,158.55,158.67,20859.0,135.4917,135.6198,135.449,135.5515,20859.0
2018-09-18 09:50:00,158.67,158.71,158.52,158.69,40223.0,135.5515,135.5856,135.4233,135.5686,40223.0
2018-09-18 09:55:00,158.72,158.79,158.49,158.58,25811.0,135.5942,135.654,135.3977,135.4746,25811.0
2018-09-18 10:00:00,158.53,158.56,158.19,158.28,46955.0,135.4319,135.4575,135.1414,135.2183,46955.0
2018-09-18 10:05:00,158.29,158.3,158.05,158.14,19923.0,135.2268,135.2354,135.0218,135.0987,19923.0
2018-09-18 10:10:00,158.1,158.11,157.9,157.96,26694.0,135.0645,135.0731,134.8937,134.9449,26694.0
2018-09-18 10:15:00,157.93,158.07,157.92,157.92,38721.0,134.9193,135.0389,134.9108,134.9108,38721.0
2018-09-18 10:20:00,157.96,157.96,157.87,157.92,31610.0,134.9449,134.9449,134.868,134.9108,31610.0
2018-09-18 10:25:00,157.92,157.99,157.91,157.96,33256.0,134.9108,134.9706,134.9022,134.9449,33256.0
2018-09-18 10:30:00,157.95,158.07,157.94,158.06,34958.0,134.9364,135.0389,134.9278,135.0304,34958.0
2018-09-18 10:35:00,158.08,158.09,157.98,158.0,28039.0,135.0474,135.056,134.962,134.9791,28039.0
2018-09-18 10:40:00,157.99,158.2,157.96,158.09,32235.0,134.9706,135.15,134.9449,135.056,32235.0
2018-09-18 10:45:00,158.09,158.15,157.98,158.02,35248.0,135.056,135.1072,134.962,134.9962,35248.0
2018-09-18 10:50:00,158.0,158.19,158.0,158.15,20322.0,134.9791,135.1414,134.9791,135.1072,20322.0
2018-09-18 10:55:00,158.13,158.21,158.12,158.15,43435.0,135.0902,135.1585,135.0816,135.1072,43435.0
2018-09-18 11:00:00,158.17,158.33,158.17,158.28,28787.0,135.1243,135.261,135.1243,135.2183,28787.0
2018-09-18 11:05:00,158.27,158.3,158.18,158.28,34109.0,135.2098,135.2354,135.1329,135.2183,34109.0
2018-09-18 11:10:00,158.27,158.32,158.06,158.16,35332.0,135.2098,135.2525,135.0304,135.1158,35332.0
2018-09-18 11:15:00,158.19,158.23,158.02,158.09,27167.0,135.1414,135.1756,134.9962,135.056,27167.0
2018-09-18 11:20:00,158.08,158.1,157.98,158.01,30022.0,135.0474,135.0645,134.962,134.9876,30022.0
2018-09-18 11:25:00,158.02,158.03,157.77,157.94,33682.0,134.9962,135.0047,134.7826,134.9278,33682.0
2018-09-18 11:30:00,157.94,158.0,157.78,157.97,29146.0,134.9278,134.9791,134.7912,134.9535,29146.0
2018-09-18 11:35:00,157.97,158.07,157.94,158.06,20762.0,134.9535,135.0389,134.9278,135.0304,20762.0
2018-09-18 11:40:00,158.07,158.2,157.9,157.92,24702.0,135.0389,135.15,134.8937,134.9108,24702.0
2018-09-18 11:45:00,157.91,158.05,157.83,158.03,33567.0,134.9022,135.0218,134.8339,135.0047,33567.0
2018-09-18 11:50:00,158.05,158.07,157.98,158.06,18113.0,135.0218,135.0389,134.962,135.0304,18113.0
2018-09-18 11:55:00,158.07,158.08,157.84,158.07,54862.0,135.0389,135.0474,134.8424,135.0389,54862.0
2018-09-18 12:00:00,158.08,158.18,158.04,158.12,19464.0,135.0474,135.1329,135.0133,135.0816,19464.0
2018-09-18 12:05:00,158.12,158.13,157.95,157.95,42183.0,135.0816,135.0902,134.9364,134.9364,42183.0
2018-09-18 12:10:00,157.96,157.98,157.84,157.96,50868.0,134.9449,134.962,134.8424,134.9449,50868.0
2018-09-18 12:15:00,157.96,158.1,157.96,158.07,17667.0,134.9449,135.0645,134.9449,135.0389,17667.0
2018-09-18 12:20:00,158.08,158.12,158.03,158.08,23337.0,135.0474,135.0816,135.0047,135.0474,23337.0
2018-09-18 12:25:00,158.1,158.14,158.06,158.13,24606.0,135.0645,135.0987,135.0304,135.0902,24606.0
2018-09-18 12:30:00,158.13,158.19,158.1,158.12,30652.0,135.0902,135.1414,135.0645,135.0816,30652.0
2018-09-18 12:35:00,158.13,158.19,157.91,157.91,34881.0,135.0902,135.1414,134.9022,134.9022,34881.0
2018-09-18 12:40:00,157.92,157.99,157.9,157.96,11760.0,134.9108,134.9706,134.8937,134.9449,11760.0
2018-09-18 12:45:00,157.94,157.94,157.85,157.86,14175.0,134.9278,134.9278,134.851,134.8595,14175.0
2018-09-18 12:50:00,157.87,157.91,157.85,157.85,14209.0,134.868,134.9022,134.851,134.851,14209.0
2018-09-18 12:55:00,157.87,157.87,157.68,157.76,25100.0,134.868,134.868,134.7057,134.7741,25100.0
2018-09-18 13:00:00,157.75,157.76,157.61,157.65,23825.0,134.7655,134.7741,134.6459,134.6801,23825.0
2018-09-18 13:05:00,157.64,157.73,157.61,157.7,31532.0,134.6715,134.7484,134.6459,134.7228,31532.0
2018-09-18 13:10:00,157.71,157.81,157.62,157.81,24885.0,134.7313,134.8168,134.6545,134.8168,24885.0
2018-09-18 13:15:00,157.81,157.97,157.81,157.91,21923.0,134.8168,134.9535,134.8168,134.9022,21923.0
2018-09-18 13:20:00,157.93,157.93,157.75,157.82,19623.0,134.9193,134.9193,134.7655,134.8253,19623.0
2018-09-18 13:25:00,157.81,157.9,157.81,157.9,14810.0,134.8168,134.8937,134.8168,134.8937,14810.0
2018-09-18 13:30:00,157.91,157.94,157.81,157.89,18860.0,134.9022,134.9278,134.8168,134.8851,18860.0
2018-09-18 13:35:00,157.87,157.98,157.87,157.93,14666.0,134.868,134.962,134.868,134.9193,14666.0
2018-09-18 13:40:00,157.94,157.99,157.86,157.88,16998.0,134.9278,134.9706,134.8595,134.8766,16998.0
2018-09-18 13:45:00,157.87,157.97,157.87,157.97,10943.0,134.868,134.9535,134.868,134.9535,10943.0
2018-09-18 13:50:00,157.98,158.07,157.98,158.03,21332.0,134.962,135.0389,134.962,135.0047,21332.0
2018-09-18 13:55:00,158.02,158.07,158.0,158.04,16733.0,134.9962,135.0389,134.9791,135.0133,16733.0
2018-09-18 14:00:00,158.04,158.04,157.88,157.93,22368.0,135.0133,135.0133,134.8766,134.9193,22368.0
2018-09-18 14:05:00,157.96,158.02,157.89,157.9,34556.0,134.9449,134.9962,134.8851,134.8937,34556.0
2018-09-18 14:10:00,157.91,157.93,157.8,157.88,27330.0,134.9022,134.9193,134.8082,134.8766,27330.0
2018-09-18 14:15:00,157.88,157.97,157.87,157.91,17821.0,134.8766,134.9535,134.868,134.9022,17821.0
2018-09-18 14:20:00,157.91,157.97,157.87,157.88,33299.0,134.9022,134.9535,134.868,134.8766,33299.0
2018-09-18 14:25:00,157.87,158.01,157.87,157.98,21048.0,134.868,134.9876,134.868,134.962,21048.0
2018-09-18 14:30:00,157.98,158.12,157.97,158.11,30144.0,134.962,135.0816,134.9535,135.0731,30144.0
2018-09-18 14:35:00,158.11,158.2,158.1,158.17,20359.0,135.0731,135.15,135.0645,135.1243,20359.0
2018-09-18 14:40:00,158.16,158.2,158.13,158.17,20809.0,135.1158,135.15,135.0902,135.1243,20809.0
2018-09-18 14:45:00,158.17,158.22,158.13,158.18,22131.0,135.1243,135.167,135.0902,135.1329,22131.0
2018-09-18 14:50:00,158.18,158.29,158.17,158.24,19823.0,135.1329,135.2268,135.1243,135.1841,19823.0
2018-09-18 14:55:00,158.23,158.28,158.15,158.28,22220.0,135.1756,135.2183,135.1072,135.2183,22220.0
2018-09-18 15:00:00,158.25,158.32,158.25,158.31,24780.0,135.1927,135.2525,135.1927,135.2439,24780.0
2018-09-18 15:05:00,158.31,158.35,158.29,158.31,30853.0,135.2439,135.2781,135.2268,135.2439,30853.0
2018-09-18 15:10:00,158.31,158.33,158.21,158.33,20538.0,135.2439,135.261,135.1585,135.261,20538.0
2018-09-18 15:15:00,158.32,158.33,158.25,158.26,24571.0,135.2525,135.261,135.1927,135.2012,24571.0
2018-09-18 15:20:00,158.27,158.36,158.25,158.27,42227.0,135.2098,135.2866,135.1927,135.2098,42227.0
2018-09-18 15:25:00,158.28,158.35,158.24,158.26,30842.0,135.2183,135.2781,135.1841,135.2012,30842.0
2018-09-18 15:30:00,158.27,158.28,157.94,157.95,42426.0,135.2098,135.2183,134.9278,134.9364,42426.0
2018-09-18 15:35:00,157.95,157.98,157.78,157.81,66008.0,134.9364,134.962,134.7912,134.8168,66008.0
2018-09-18 15:40:00,157.81,157.84,157.67,157.68,81916.0,134.8168,134.8424,134.6972,134.7057,81916.0
2018-09-18 15:45:00,157.69,157.78,157.58,157.76,87316.0,134.7143,134.7912,134.6203,134.7741,87316.0
2018-09-18 15:50:00,157.75,157.83,157.71,157.8,68630.0,134.7655,134.8339,134.7313,134.8082,68630.0
2018-09-18 15:55:00,157.8,157.86,157.69,157.78,228017.0,134.8082,134.8595,134.7143,134.7912,228017.0
2018-09-19 09:30:00,158.71,158.74,158.35,158.38,77585.0,135.5856,135.6113,135.2781,135.3037,77585.0
2018-09-19 09:35:00,158.33,158.84,158.33,158.72,19252.0,135.261,135.6967,135.261,135.5942,19252.0
2018-09-19 09:40:00,158.68,158.68,158.16,158.53,25652.0,135.56,135.56,135.1158,135.4319,25652.0
2018-09-19 09:45:00,158.56,158.83,158.53,158.63,25523.0,135.4575,135.6882,135.4319,135.5173,25523.0
2018-09-19 09:50:00,158.55,158.59,158.18,158.31,15944.0,135.449,135.4831,135.1329,135.2439,15944.0
2018-09-19 09:55:00,158.28,158.38,157.72,157.79,38519.0,135.2183,135.3037,134.7399,134.7997,38519.0
2018-09-19 10:00:00,157.83,158.08,157.72,157.96,62062.0,134.8339,135.0474,134.7399,134.9449,62062.0
2018-09-19 10:05:00,157.96,158.13,157.82,158.13,28842.0,134.9449,135.0902,134.8253,135.0902,28842.0
2018-09-19 10:10:00,158.14,158.4,158.14,158.35,24807.0,135.0987,135.3208,135.0987,135.2781,24807.0
2018-09-19 10:15:00,158.37,158.47,158.32,158.44,16909.0,135.2952,135.3806,135.2525,135.355,16909.0
2018-09-19 10:20:00,158.41,158.49,158.36,158.47,38441.0,135.3294,135.3977,135.2866,135.3806,38441.0
2018-09-19 10:25:00,158.44,158.6,158.4,158.42,24178.0,135.355,135.4917,135.3208,135.3379,24178.0
2018-09-19 10:30:00,158.39,158.41,158.09,158.09,27332.0,135.3123,135.3294,135.056,135.056,27332.0
2018-09-19 10:35:00,158.08,158.12,157.98,157.99,18719.0,135.0474,135.0816,134.962,134.9706,18719.0
2018-09-19 10:40:00,157.98,158.26,157.98,158.21,29107.0,134.962,135.2012,134.962,135.1585,29107.0
2018-09-19 10:45:00,158.24,158.43,158.24,158.27,30558.0,135.1841,135.3464,135.1841,135.2098,30558.0
2018-09-19 10:50:00,158.27,158.46,158.26,158.45,25893.0,135.2098,135.3721,135.2012,135.3635,25893.0
2018-09-19 10:55:00,158.45,158.47,158.39,158.44,18132.0,135.3635,135.3806,135.3123,135.355,18132.0
2018-09-19 11:00:00,158.44,158.49,158.4,158.43,30412.0,135.355,135.3977,135.3208,135.3464,30412.0
2018-09-19 11:05:00,158.43,158.51,158.41,158.5,29014.0,135.3464,135.4148,135.3294,135.4062,29014.0
2018-09-19 11:10:00,158.51,158.54,158.37,158.44,22316.0,135.4148,135.4404,135.2952,135.355,22316.0
2018-09-19 11:15:00,158.45,158.53,158.38,158.39,24338.0,135.3635,135.4319,135.3037,135.3123,24338.0
2018-09-19 11:20:00,158.4,158.62,158.38,158.56,24041.0,135.3208,135.5088,135.3037,135.4575,24041.0
2018-09-19 11:25:00,158.59,158.65,158.42,158.44,28619.0,135.4831,135.5344,135.3379,135.355,28619.0
2018-09-19 11:30:00,158.41,158.5,158.32,158.41,16741.0,135.3294,135.4062,135.2525,135.3294,16741.0
2018-09-19 11:35:00,158.41,158.44,158.32,158.36,19047.0,135.3294,135.355,135.2525,135.2866,19047.0
2018-09-19 11:40:00,158.37,158.53,158.35,158.52,26059.0,135.2952,135.4319,135.2781,135.4233,26059.0
2018-09-19 11:45:00,158.49,158.56,158.46,158.55,18271.0,135.3977,135.4575,135.3721,135.449,18271.0
2018-09-19 11:50:00,158.53,158.77,158.53,158.75,33661.0,135.4319,135.6369,135.4319,135.6198,33661.0
2018-09-19 11:55:00,158.76,158.86,158.7,158.83,27733.0,135.6284,135.7138,135.5771,135.6882,27733.0
2018-09-19 12:00:00,158.83,158.83,158.71,158.71,11652.0,135.6882,135.6882,135.5856,135.5856,11652.0
2018-09-19 12:05:00,158.73,158.84,158.72,158.8,13270.0,135.6027,135.6967,135.5942,135.6625,13270.0
2018-09-19 12:10:00,158.78,158.83,158.77,158.82,10164.0,135.6454,135.6882,135.6369,135.6796,10164.0
2018-09-19 12:15:00,158.81,158.82,158.5,158.53,22479.0,135.6711,135.6796,135.4062,135.4319,22479.0
2018-09-19 12:20:00,158.53,158.6,158.53,158.6,11687.0,135.4319,135.4917,135.4319,135.4917,11687.0
2018-09-19 12:25:00,158.62,158.65,158.57,158.61,15120.0,135.5088,135.5344,135.466,135.5002,15120.0
2018-09-19 12:30:00,158.62,158.64,158.54,158.63,10781.0,135.5088,135.5258,135.4404,135.5173,10781.0
2018-09-19 12:35:00,158.63,158.65,158.58,158.6,18100.0,135.5173,135.5344,135.4746,135.4917,18100.0
2018-09-19 12:40:00,158.61,158.73,158.61,158.72,10125.0,135.5002,135.6027,135.5002,135.5942,10125.0
2018-09-19 12:45:00,158.71,158.83,158.7,158.82,12050.0,135.5856,135.6882,135.5771,135.6796,12050.0
2018-09-19 12:50:00,158.82,158.84,158.76,158.84,14112.0,135.6796,135.6967,135.6284,135.6967,14112.0
2018-09-19 12:55:00,158.84,158.85,158.77,158.81,18551.0,135.6967,135.7052,135.6369,135.6711,18551.0
2018-09-19 13:00:00,158.82,158.84,158.77,158.81,9371.0,135.6796,135.6967,135.6369,135.6711,9371.0
2018-09-19 13:05:00,158.79,158.81,158.7,158.72,11209.0,135.654,135.6711,135.5771,135.5942,11209.0
2018-09-19 13:10:00,158.75,158.75,158.66,158.68,5831.0,135.6198,135.6198,135.5429,135.56,5831.0
2018-09-19 13:15:00,158.67,158.74,158.67,158.72,7499.0,135.5515,135.6113,135.5515,135.5942,7499.0
2018-09-19 13:20:00,158.72,158.76,158.71,158.76,11825.0,135.5942,135.6284,135.5856,135.6284,11825.0
2018-09-19 13:25:00,158.75,158.79,158.75,158.77,9872.0,135.6198,135.654,135.6198,135.6369,9872.0
2018-09-19 13:30:00,158.76,158.81,158.64,158.64,14998.0,135.6284,135.6711,135.5258,135.5258,14998.0
2018-09-19 13:35:00,158.65,158.78,158.64,158.71,12004.0,135.5344,135.6454,135.5258,135.5856,12004.0
2018-09-19 13:40:00,158.71,158.75,158.66,158.72,21615.0,135.5856,135.6198,135.5429,135.5942,21615.0
2018-09-19 13:45:00,158.7,158.75,158.7,158.73,10157.0,135.5771,135.6198,135.5771,135.6027,10157.0
2018-09-19 13:50:00,158.73,158.75,158.71,158.73,10531.0,135.6027,135.6198,135.5856,135.6027,10531.0
2018-09-19 13:55:00,158.72,158.8,158.71,158.77,14125.0,135.5942,135.6625,135.5856,135.6369,14125.0
2018-09-19 14:00:00,158.78,158.83,158.77,158.8,15699.0,135.6454,135.6882,135.6369,135.6625,15699.0
2018-09-19 14:05:00,158.81,158.87,158.8,158.81,15928.0,135.6711,135.7223,135.6625,135.6711,15928.0
2018-09-19 14:10:00,158.81,158.86,158.76,158.85,24085.0,135.6711,135.7138,135.6284,135.7052,24085.0
2018-09-19 14:15:00,158.84,158.93,158.83,158.89,32312.0,135.6967,135.7736,135.6882,135.7394,32312.0
2018-09-19 14:20:00,158.9,158.93,158.89,158.9,8289.0,135.748,135.7736,135.7394,135.748,8289.0
2018-09-19 14:25:00,158.91,158.98,158.9,158.96,21009.0,135.7565,135.8163,135.748,135.7992,21009.0
2018-09-19 14:30:00,158.96,159.0,158.91,158.97,19574.0,135.7992,135.8334,135.7565,135.8078,19574.0
2018-09-19 14:35:00,158.97,158.98,158.95,158.95,13078.0,135.8078,135.8163,135.7907,135.7907,13078.0
2018-09-19 14:40:00,158.95,159.01,158.92,159.01,20989.0,135.7907,135.8419,135.7651,135.8419,20989.0
2018-09-19 14:45:00,159.01,159.04,158.98,159.03,14782.0,135.8419,135.8676,135.8163,135.859,14782.0
2018-09-19 14:50:00,159.03,159.03,158.97,159.01,20984.0,135.859,135.859,135.8078,135.8419,20984.0
2018-09-19 14:55:00,159.01,159.05,158.99,159.04,13599.0,135.8419,135.8761,135.8249,135.8676,13599.0
2018-09-19 15:00:00,159.05,159.13,159.05,159.12,21806.0,135.8761,135.9445,135.8761,135.9359,21806.0
2018-09-19 15:05:00,159.12,159.22,159.11,159.22,16996.0,135.9359,136.0213,135.9274,136.0213,16996.0
2018-09-19 15:10:00,159.22,159.24,159.19,159.22,15797.0,136.0213,136.0384,135.9957,136.0213,15797.0
2018-09-19 15:15:00,159.22,159.3,159.22,159.29,17241.0,136.0213,136.0897,136.0213,136.0811,17241.0
2018-09-19 15:20:00,159.29,159.38,159.29,159.37,15970.0,136.0811,136.158,136.0811,136.1495,15970.0
2018-09-19 15:25:00,159.36,159.38,159.35,159.37,14745.0,136.1409,136.158,136.1324,136.1495,14745.0
2018-09-19 15:30:00,159.38,159.38,159.33,159.36,22662.0,136.158,136.158,136.1153,136.1409,22662.0
2018-09-19 15:35:00,159.35,159.38,159.34,159.36,24595.0,136.1324,136.158,136.1239,136.1409,24595.0
2018-09-19 15:40:00,159.36,159.39,159.33,159.38,25148.0,136.1409,136.1666,136.1153,136.158,25148.0
2018-09-19 15:45:00,159.38,159.46,159.37,159.46,50617.0,136.158,136.2264,136.1495,136.2264,50617.0
2018-09-19 15:50:00,159.46,159.49,159.29,159.3,52623.0,136.2264,136.252,136.0811,136.0897,52623.0
2018-09-19 15:55:00,159.29,159.44,159.17,159.19,178524.0,136.0811,136.2093,135.9786,135.9957,178524.0
2018-09-20 09:30:00,160.21,160.94,160.01,160.82,66950.0,136.8671,137.4907,136.6962,137.3882,66950.0
2018-09-20 09:35:00,160.75,160.75,160.01,160.34,33605.0,137.3284,137.3284,136.6962,136.9782,33605.0
2018-09-20 09:40:00,160.38,160.38,159.99,160.1,24016.0,137.0123,137.0123,136.6791,136.7731,24016.0
2018-09-20 09:45:00,160.13,160.26,160.0,160.09,26145.0,136.7988,136.9098,136.6877,136.7646,26145.0
2018-09-20 09:50:00,160.1,160.11,159.56,159.59,28825.0,136.7731,136.7817,136.3118,136.3374,28825.0
2018-09-20 09:55:00,159.54,159.78,159.37,159.65,22103.0,136.2947,136.4997,136.1495,136.3887,22103.0
2018-09-20 10:00:00,159.68,159.84,159.67,159.75,13993.0,136.4143,136.551,136.4058,136.4741,13993.0
2018-09-20 10:05:00,159.75,159.84,159.47,159.48,20261.0,136.4741,136.551,136.2349,136.2435,20261.0
2018-09-20 10:10:00,159.47,159.66,159.39,159.49,23360.0,136.2349,136.3972,136.1666,136.252,23360.0
2018-09-20 10:15:00,159.52,159.69,159.52,159.62,13363.0,136.2776,136.4229,136.2776,136.3631,13363.0
2018-09-20 10:20:00,159.59,159.62,159.4,159.45,17320.0,136.3374,136.3631,136.1751,136.2178,17320.0
2018-09-20 10:25:00,159.43,159.69,159.41,159.62,19270.0,136.2007,136.4229,136.1837,136.3631,19270.0
2018-09-20 10:30:00,159.64,159.77,159.56,159.56,32024.0,136.3801,136.4912,136.3118,136.3118,32024.0
2018-09-20 10:35:00,159.55,159.69,159.47,159.48,17556.0,136.3033,136.4229,136.2349,136.2435,17556.0
2018-09-20 10:40:00,159.5,159.85,159.5,159.74,24804.0,136.2605,136.5595,136.2605,136.4656,24804.0
2018-09-20 10:45:00,159.72,159.76,159.62,159.76,23377.0,136.4485,136.4827,136.3631,136.4827,23377.0
2018-09-20 10:50:00,159.76,159.97,159.72,159.82,27803.0,136.4827,136.6621,136.4485,136.5339,27803.0
2018-09-20 10:55:00,159.77,159.94,159.7,159.9,20638.0,136.4912,136.6364,136.4314,136.6023,20638.0
2018-09-20 11:00:00,159.84,159.96,159.8,159.86,14437.0,136.551,136.6535,136.5168,136.5681,14437.0
2018-09-20 11:05:00,159.86,159.99,159.85,159.95,17940.0,136.5681,136.6791,136.5595,136.645,17940.0
2018-09-20 11:10:00,159.95,160.06,159.94,159.99,16055.0,136.645,136.739,136.6364,136.6791,16055.0
2018-09-20 11:15:00,160.02,160.27,159.95,160.27,23996.0,136.7048,136.9184,136.645,136.9184,23996.0
2018-09-20 11:20:00,160.28,160.34,160.2,160.22,28003.0,136.9269,136.9782,136.8586,136.8756,28003.0
2018-09-20 11:25:00,160.22,160.33,160.19,160.28,33575.0,136.8756,136.9696,136.85,136.9269,33575.0
2018-09-20 11:30:00,160.28,160.36,160.22,160.35,18031.0,136.9269,136.9952,136.8756,136.9867,18031.0
2018-09-20 11:35:00,160.36,160.5,160.3,160.5,22790.0,136.9952,137.1148,136.944,137.1148,22790.0
2018-09-20 11:40:00,160.49,160.57,160.48,160.55,10764.0,137.1063,137.1746,137.0978,137.1576,10764.0
2018-09-20 11:45:00,160.57,160.68,160.55,160.58,24491.0,137.1746,137.2686,137.1576,137.1832,24491.0
2018-09-20 11:50:00,160.57,160.61,160.48,160.6,11833.0,137.1746,137.2088,137.0978,137.2003,11833.0
2018-09-20 11:55:00,160.64,160.65,160.46,160.48,15552.0,137.2344,137.243,137.0807,137.0978,15552.0
2018-09-20 12:00:00,160.49,160.64,160.43,160.64,18103.0,137.1063,137.2344,137.055,137.2344,18103.0
2018-09-20 12:05:00,160.64,160.67,160.56,160.56,9824.0,137.2344,137.2601,137.1661,137.1661,9824.0
2018-09-20 12:10:00,160.56,160.62,160.55,160.62,15145.0,137.1661,137.2174,137.1576,137.2174,15145.0
2018-09-20 12:15:00,160.62,160.66,160.57,160.57,14191.0,137.2174,137.2515,137.1746,137.1746,14191.0
2018-09-20 12:20:00,160.59,160.73,160.58,160.61,16567.0,137.1917,137.3113,137.1832,137.2088,16567.0
2018-09-20 12:25:00,160.6,160.63,160.54,160.54,7470.0,137.2003,137.2259,137.149,137.149,7470.0
2018-09-20 12:30:00,160.54,160.54,160.44,160.47,6962.0,137.149,137.149,137.0636,137.0892,6962.0
2018-09-20 12:35:00,160.47,160.52,160.43,160.46,14347.0,137.0892,137.1319,137.055,137.0807,14347.0
2018-09-20 12:40:00,160.44,160.5,160.4,160.5,15568.0,137.0636,137.1148,137.0294,137.1148,15568.0
2018-09-20 12:45:00,160.51,160.52,160.32,160.32,11525.0,137.1234,137.1319,136.9611,136.9611,11525.0
2018-09-20 12:50:00,160.29,160.35,160.25,160.34,11020.0,136.9354,136.9867,136.9013,136.9782,11020.0
2018-09-20 12:55:00,160.34,160.41,160.34,160.39,8716.0,136.9782,137.038,136.9782,137.0209,8716.0
2018-09-20 13:00:00,160.39,160.42,160.33,160.34,9616.0,137.0209,137.0465,136.9696,136.9782,9616.0
2018-09-20 13:05:00,160.34,160.35,160.19,160.19,16862.0,136.9782,136.9867,136.85,136.85,16862.0
2018-09-20 13:10:00,160.2,160.32,160.15,160.26,106802.0,136.8586,136.9611,136.8158,136.9098,106802.0
2018-09-20 13:15:00,160.27,160.27,160.19,160.26,27071.0,136.9184,136.9184,136.85,136.9098,27071.0
2018-09-20 13:20:00,160.26,160.4,160.25,160.36,14376.0,136.9098,137.0294,136.9013,136.9952,14376.0
2018-09-20 13:25:00,160.37,160.5,160.36,160.48,24627.0,137.0038,137.1148,136.9952,137.0978,24627.0
2018-09-20 13:30:00,160.46,160.49,160.39,160.4,14197.0,137.0807,137.1063,137.0209,137.0294,14197.0
2018-09-20 13:35:00,160.41,160.51,160.4,160.49,18889.0,137.038,137.1234,137.0294,137.1063,18889.0
2018-09-20 13:40:00,160.48,160.61,160.48,160.61,17543.0,137.0978,137.2088,137.0978,137.2088,17543.0
2018-09-20 13:45:00,160.61,160.81,160.61,160.8,18727.0,137.2088,137.3797,137.2088,137.3711,18727.0
2018-09-20 13:50:00,160.79,160.8,160.7,160.7,8722.0,137.3626,137.3711,137.2857,137.2857,8722.0
2018-09-20 13:55:00,160.7,160.78,160.7,160.74,13839.0,137.2857,137.354,137.2857,137.3199,13839.0
2018-09-20 14:00:00,160.75,160.78,160.7,160.78,14939.0,137.3284,137.354,137.2857,137.354,14939.0
2018-09-20 14:05:00,160.78,160.97,160.78,160.96,39625.0,137.354,137.5164,137.354,137.5078,39625.0
2018-09-20 14:10:00,160.96,160.96,160.85,160.94,18454.0,137.5078,137.5078,137.4138,137.4907,18454.0
2018-09-20 14:15:00,160.93,160.93,160.71,160.72,19781.0,137.4822,137.4822,137.2942,137.3028,19781.0
2018-09-20 14:20:00,160.72,160.74,160.64,160.7,18311.0,137.3028,137.3199,137.2344,137.2857,18311.0
2018-09-20 14:25:00,160.7,160.83,160.7,160.78,12100.0,137.2857,137.3968,137.2857,137.354,12100.0
2018-09-20 14:30:00,160.78,160.91,160.77,160.83,17587.0,137.354,137.4651,137.3455,137.3968,17587.0
2018-09-20 14:35:00,160.82,160.84,160.71,160.71,43539.0,137.3882,137.4053,137.2942,137.2942,43539.0
2018-09-20 14:40:00,160.72,160.73,160.65,160.67,21725.0,137.3028,137.3113,137.243,137.2601,21725.0
2018-09-20 14:45:00,160.68,160.75,160.67,160.74,13487.0,137.2686,137.3284,137.2601,137.3199,13487.0
2018-09-20 14:50:00,160.72,160.81,160.72,160.8,15133.0,137.3028,137.3797,137.3028,137.3711,15133.0
2018-09-20 14:55:00,160.79,160.92,160.79,160.85,20818.0,137.3626,137.4736,137.3626,137.4138,20818.0
2018-09-20 15:00:00,160.85,160.89,160.81,160.82,10981.0,137.4138,137.448,137.3797,137.3882,10981.0
2018-09-20 15:05:00,160.82,160.88,160.81,160.88,15012.0,137.3882,137.4395,137.3797,137.4395,15012.0
2018-09-20 15:10:00,160.88,161.05,160.83,160.99,30796.0,137.4395,137.5847,137.3968,137.5334,30796.0
2018-09-20 15:15:00,160.98,161.0,160.92,160.96,19730.0,137.5249,137.542,137.4736,137.5078,19730.0
2018-09-20 15:20:00,160.96,160.98,160.9,160.92,35571.0,137.5078,137.5249,137.4566,137.4736,35571.0
2018-09-20 15:25:00,160.92,160.97,160.91,160.97,27194.0,137.4736,137.5164,137.4651,137.5164,27194.0
2018-09-20 15:30:00,160.97,160.97,160.92,160.94,25764.0,137.5164,137.5164,137.4736,137.4907,25764.0
2018-09-20 15:35:00,160.95,160.96,160.89,160.91,40462.0,137.4993,137.5078,137.448,137.4651,40462.0
2018-09-20 15:40:00,160.91,160.91,160.83,160.87,43926.0,137.4651,137.4651,137.3968,137.4309,43926.0
2018-09-20 15:45:00,160.87,161.03,160.86,161.0,81667.0,137.4309,137.5676,137.4224,137.542,81667.0
2018-09-20 15:50:00,161.0,161.03,160.93,160.95,90409.0,137.542,137.5676,137.4822,137.4993,90409.0
2018-09-20 15:55:00,160.95,160.97,160.81,160.85,157360.0,137.4993,137.5164,137.3797,137.4138,157360.0
2018-09-21 09:30:00,162.71,163.67,162.51,163.44,1609654.0,139.0028,139.823,138.832,139.6265,1609654.0
2018-09-21 09:35:00,163.4,164.36,163.28,164.1,116943.0,139.5923,140.4124,139.4898,140.1903,116943.0
2018-09-21 09:40:00,164.13,164.37,163.61,163.7,169614.0,140.2159,140.421,139.7717,139.8486,169614.0
2018-09-21 09:45:00,163.7,164.1,163.6,163.92,98049.0,139.8486,140.1903,139.7632,140.0365,98049.0
2018-09-21 09:50:00,163.89,164.07,163.61,163.97,52970.0,140.0109,140.1647,139.7717,140.0793,52970.0
2018-09-21 09:55:00,163.97,164.27,163.89,164.22,77335.0,140.0793,140.3355,140.0109,140.2928,77335.0
2018-09-21 10:00:00,164.19,164.61,163.98,164.47,51142.0,140.2672,140.626,140.0878,140.5064,51142.0
2018-09-21 10:05:00,164.51,164.52,164.08,164.21,51045.0,140.5406,140.5491,140.1732,140.2843,51045.0
2018-09-21 10:10:00,164.19,164.38,163.95,164.13,66544.0,140.2672,140.4295,140.0622,140.2159,66544.0
2018-09-21 10:15:00,164.12,164.21,163.84,163.84,42598.0,140.2074,140.2843,139.9682,139.9682,42598.0
2018-09-21 10:20:00,163.85,164.24,163.85,164.24,49654.0,139.9767,140.3099,139.9767,140.3099,49654.0
2018-09-21 10:25:00,164.24,164.44,164.16,164.42,47361.0,140.3099,140.4808,140.2416,140.4637,47361.0
2018-09-21 10:30:00,164.45,164.46,164.29,164.37,28634.0,140.4893,140.4979,140.3526,140.421,28634.0
2018-09-21 10:35:00,164.37,164.58,164.35,164.45,38446.0,140.421,140.6004,140.4039,140.4893,38446.0
2018-09-21 10:40:00,164.47,164.47,164.34,164.37,52437.0,140.5064,140.5064,140.3953,140.421,52437.0
2018-09-21 10:45:00,164.35,164.38,164.04,164.12,43896.0,140.4039,140.4295,140.1391,140.2074,43896.0
2018-09-21 10:50:00,164.12,164.24,164.01,164.19,74962.0,140.2074,140.3099,140.1134,140.2672,74962.0
2018-09-21 10:55:00,164.19,164.23,164.01,164.08,93202.0,140.2672,140.3014,140.1134,140.1732,93202.0
2018-09-21 11:00:00,164.06,164.14,163.94,163.95,32911.0,140.1561,140.2245,140.0536,140.0622,32911.0
2018-09-21 11:05:00,163.95,163.95,163.55,163.65,49767.0,140.0622,140.0622,139.7205,139.8059,49767.0
2018-09-21 11:10:00,163.66,163.81,163.65,163.7,38071.0,139.8144,139.9426,139.8059,139.8486,38071.0
2018-09-21 11:15:00,163.71,163.81,163.67,163.67,24813.0,139.8571,139.9426,139.823,139.823,24813.0
2018-09-21 11:20:00,163.69,163.99,163.68,163.97,24435.0,139.8401,140.0963,139.8315,140.0793,24435.0
2018-09-21 11:25:00,163.97,163.99,163.86,163.93,11069.0,140.0793,140.0963,139.9853,140.0451,11069.0
2018-09-21 11:30:00,163.93,164.02,163.93,164.01,33636.0,140.0451,140.122,140.0451,140.1134,33636.0
2018-09-21 11:35:00,163.97,164.14,163.87,164.14,19821.0,140.0793,140.2245,139.9938,140.2245,19821.0
2018-09-21 11:40:00,164.14,164.29,164.14,164.25,14584.0,140.2245,140.3526,140.2245,140.3185,14584.0
2018-09-21 11:45:00,164.25,164.36,164.24,164.3,23772.0,140.3185,140.4124,140.3099,140.3612,23772.0
2018-09-21 11:50:00,164.28,164.35,164.18,164.33,20859.0,140.3441,140.4039,140.2587,140.3868,20859.0
2018-09-21 11:55:00,164.32,164.43,164.3,164.38,16193.0,140.3783,140.4722,140.3612,140.4295,16193.0
2018-09-21 12:00:00,164.38,164.38,164.29,164.36,10198.0,140.4295,140.4295,140.3526,140.4124,10198.0
2018-09-21 12:05:00,164.38,164.51,164.35,164.5,19611.0,140.4295,140.5406,140.4039,140.532,19611.0
2018-09-21 12:10:00,164.5,164.53,164.41,164.42,27177.0,140.532,140.5577,140.4551,140.4637,27177.0
2018-09-21 12:15:00,164.42,164.42,164.21,164.21,21563.0,140.4637,140.4637,140.2843,140.2843,21563.0
2018-09-21 12:20:00,164.2,164.28,164.11,164.27,26642.0,140.2757,140.3441,140.1989,140.3355,26642.0
2018-09-21 12:25:00,164.25,164.25,164.05,164.22,22185.0,140.3185,140.3185,140.1476,140.2928,22185.0
2018-09-21 12:30:00,164.19,164.26,164.1,164.14,15609.0,140.2672,140.327,140.1903,140.2245,15609.0
2018-09-21 12:35:00,164.15,164.17,164.06,164.09,10510.0,140.233,140.2501,140.1561,140.1818,10510.0
2018-09-21 12:40:00,164.06,164.22,164.06,164.11,15162.0,140.1561,140.2928,140.1561,140.1989,15162.0
2018-09-21 12:45:00,164.11,164.14,164.04,164.06,9000.0,140.1989,140.2245,140.1391,140.1561,9000.0
2018-09-21 12:50:00,164.04,164.14,164.04,164.09,16524.0,140.1391,140.2245,140.1391,140.1818,16524.0
2018-09-21 12:55:00,164.07,164.07,163.91,163.92,44792.0,140.1647,140.1647,140.028,140.0365,44792.0
2018-09-21 13:00:00,163.89,163.99,163.73,163.95,46748.0,140.0109,140.0963,139.8742,140.0622,46748.0
2018-09-21 13:05:00,163.96,164.0,163.9,163.91,9251.0,140.0707,140.1049,140.0195,140.028,9251.0
2018-09-21 13:10:00,163.91,164.01,163.9,164.01,23187.0,140.028,140.1134,140.0195,140.1134,23187.0
2018-09-21 13:15:00,164.02,164.12,163.99,163.99,17516.0,140.122,140.2074,140.0963,140.0963,17516.0
2018-09-21 13:20:00,164.0,164.11,164.0,164.07,23410.0,140.1049,140.1989,140.1049,140.1647,23410.0
2018-09-21 13:25:00,164.05,164.06,163.99,164.04,15651.0,140.1476,140.1561,140.0963,140.1391,15651.0
2018-09-21 13:30:00,164.01,164.05,163.97,163.97,18328.0,140.1134,140.1476,140.0793,140.0793,18328.0
2018-09-21 13:35:00,163.98,164.12,163.98,164.1,42817.0,140.0878,140.2074,140.0878,140.1903,42817.0
2018-09-21 13:40:00,164.11,164.15,164.03,164.15,14676.0,140.1989,140.233,140.1305,140.233,14676.0
2018-09-21 13:45:00,164.14,164.2,164.11,164.14,17430.0,140.2245,140.2757,140.1989,140.2245,17430.0
2018-09-21 13:50:00,164.13,164.16,164.1,164.12,12111.0,140.2159,140.2416,140.1903,140.2074,12111.0
2018-09-21 13:55:00,164.13,164.17,164.08,164.12,18220.0,140.2159,140.2501,140.1732,140.2074,18220.0
2018-09-21 14:00:00,164.11,164.12,163.96,164.03,35995.0,140.1989,140.2074,140.0707,140.1305,35995.0
2018-09-21 14:05:00,163.99,164.01,163.92,163.96,22046.0,140.0963,140.1134,140.0365,140.0707,22046.0
2018-09-21 14:10:00,163.95,164.04,163.93,164.03,23047.0,140.0622,140.1391,140.0451,140.1305,23047.0
2018-09-21 14:15:00,164.01,164.1,164.01,164.1,20433.0,140.1134,140.1903,140.1134,140.1903,20433.0
2018-09-21 14:20:00,164.1,164.1,163.96,164.0,23101.0,140.1903,140.1903,140.0707,140.1049,23101.0
2018-09-21 14:25:00,164.01,164.06,163.92,163.99,14327.0,140.1134,140.1561,140.0365,140.0963,14327.0
2018-09-21 14:30:00,163.99,164.01,163.95,163.95,12679.0,140.0963,140.1134,140.0622,140.0622,12679.0
2018-09-21 14:35:00,163.96,164.05,163.95,164.04,14584.0,140.0707,140.1476,140.0622,140.1391,14584.0
2018-09-21 14:40:00,164.04,164.05,163.95,163.98,14816.0,140.1391,140.1476,140.0622,140.0878,14816.0
2018-09-21 14:45:00,163.97,164.0,163.87,163.89,15418.0,140.0793,140.1049,139.9938,140.0109,15418.0
2018-09-21 14:50:00,163.89,163.9,163.78,163.83,18079.0,140.0109,140.0195,139.9169,139.9597,18079.0
2018-09-21 14:55:00,163.84,163.89,163.81,163.86,12410.0,139.9682,140.0109,139.9426,139.9853,12410.0
2018-09-21 15:00:00,163.86,163.9,163.84,163.86,17085.0,139.9853,140.0195,139.9682,139.9853,17085.0
2018-09-21 15:05:00,163.87,164.02,163.84,164.0,36979.0,139.9938,140.122,139.9682,140.1049,36979.0
2018-09-21 15:10:00,163.99,164.03,163.92,163.93,22645.0,140.0963,140.1305,140.0365,140.0451,22645.0
2018-09-21 15:15:00,163.92,163.96,163.88,163.94,26783.0,140.0365,140.0707,140.0024,140.0536,26783.0
2018-09-21 15:20:00,163.93,164.0,163.93,163.97,35306.0,140.0451,140.1049,140.0451,140.0793,35306.0
2018-09-21 15:25:00,163.97,164.02,163.92,163.97,33406.0,140.0793,140.122,140.0365,140.0793,33406.0
2018-09-21 15:30:00,163.96,164.03,163.91,164.0,44217.0,140.0707,140.1305,140.028,140.1049,44217.0
2018-09-21 15:35:00,164.0,164.13,164.0,164.11,43552.0,140.1049,140.2159,140.1049,140.1989,43552.0
2018-09-21 15:40:00,164.11,164.11,163.9,163.93,84272.0,140.1989,140.1989,140.0195,140.0451,84272.0
2018-09-21 15:45:00,163.92,164.04,163.9,163.99,92088.0,140.0365,140.1391,140.0195,140.0963,92088.0
2018-09-21 15:50:00,163.99,164.27,163.99,164.25,82946.0,140.0963,140.3355,140.0963,140.3185,82946.0
2018-09-21 15:55:00,164.25,164.39,164.04,164.16,384035.0,140.3185,140.4381,140.1391,140.2416,384035.0
2018-09-24 09:30:00,163.9,163.97,161.12,163.29,199262.0,140.0195,140.0793,137.6445,139.4983,199262.0
2018-09-24 09:35:00,163.31,164.08,163.12,163.46,97337.0,139.5154,140.1732,139.3531,139.6436,97337.0
2018-09-24 09:40:00,163.49,163.5,162.94,163.11,64535.0,139.6692,139.6777,139.1993,139.3446,64535.0
2018-09-24 09:45:00,163.14,163.22,162.73,163.1,77435.0,139.3702,139.4385,139.0199,139.336,77435.0
2018-09-24 09:50:00,163.1,163.32,162.93,163.01,79538.0,139.336,139.524,139.1908,139.2591,79538.0
2018-09-24 09:55:00,163.02,163.09,162.77,162.94,50410.0,139.2677,139.3275,139.0541,139.1993,50410.0
2018-09-24 10:00:00,162.86,163.22,162.82,163.2,31032.0,139.131,139.4385,139.0968,139.4214,31032.0
2018-09-24 10:05:00,163.23,163.48,163.22,163.42,25840.0,139.4471,139.6606,139.4385,139.6094,25840.0
2018-09-24 10:10:00,163.42,163.44,163.21,163.35,58357.0,139.6094,139.6265,139.43,139.5496,58357.0
2018-09-24 10:15:00,163.36,163.69,163.35,163.69,25974.0,139.5581,139.8401,139.5496,139.8401,25974.0
2018-09-24 10:20:00,163.68,163.96,163.67,163.84,26735.0,139.8315,140.0707,139.823,139.9682,26735.0
2018-09-24 10:25:00,163.84,163.95,163.69,163.81,31036.0,139.9682,140.0622,139.8401,139.9426,31036.0
2018-09-24 10:30:00,163.82,163.86,163.68,163.68,17424.0,139.9511,139.9853,139.8315,139.8315,17424.0
2018-09-24 10:35:00,163.67,163.75,163.57,163.65,28708.0,139.823,139.8913,139.7375,139.8059,28708.0
2018-09-24 10:40:00,163.64,164.02,163.58,163.96,34708.0,139.7973,140.122,139.7461,140.0707,34708.0
2018-09-24 10:45:00,163.93,163.99,163.87,163.87,17480.0,140.0451,140.0963,139.9938,139.9938,17480.0
2018-09-24 10:50:00,163.85,163.95,163.58,163.59,26158.0,139.9767,140.0622,139.7461,139.7546,26158.0
2018-09-24 10:55:00,163.59,163.68,163.48,163.59,34303.0,139.7546,139.8315,139.6606,139.7546,34303.0
2018-09-24 11:00:00,163.6,163.7,163.43,163.65,63480.0,139.7632,139.8486,139.6179,139.8059,63480.0
2018-09-24 11:05:00,163.63,163.7,163.59,163.65,15229.0,139.7888,139.8486,139.7546,139.8059,15229.0
2018-09-24 11:10:00,163.64,163.7,163.6,163.65,17997.0,139.7973,139.8486,139.7632,139.8059,17997.0
2018-09-24 11:15:00,163.67,163.7,163.59,163.63,9312.0,139.823,139.8486,139.7546,139.7888,9312.0
2018-09-24 11:20:00,163.63,163.65,163.52,163.63,26925.0,139.7888,139.8059,139.6948,139.7888,26925.0
2018-09-24 11:25:00,163.63,163.64,163.48,163.49,17008.0,139.7888,139.7973,139.6606,139.6692,17008.0
2018-09-24 11:30:00,163.48,163.48,163.27,163.29,20114.0,139.6606,139.6606,139.4812,139.4983,20114.0
2018-09-24 11:35:00,163.28,163.46,163.25,163.46,15221.0,139.4898,139.6436,139.4642,139.6436,15221.0
2018-09-24 11:40:00,163.47,163.49,163.37,163.47,15447.0,139.6521,139.6692,139.5667,139.6521,15447.0
2018-09-24 11:45:00,163.46,163.52,163.39,163.51,13967.0,139.6436,139.6948,139.5838,139.6863,13967.0
2018-09-24 11:50:00,163.52,163.7,163.51,163.68,20001.0,139.6948,139.8486,139.6863,139.8315,20001.0
2018-09-24 11:55:00,163.68,163.69,163.52,163.6,19074.0,139.8315,139.8401,139.6948,139.7632,19074.0
2018-09-24 12:00:00,163.6,163.69,163.56,163.58,18274.0,139.7632,139.8401,139.729,139.7461,18274.0
2018-09-24 12:05:00,163.58,163.68,163.51,163.61,24949.0,139.7461,139.8315,139.6863,139.7717,24949.0
2018-09-24 12:10:00,163.61,163.63,163.57,163.57,46073.0,139.7717,139.7888,139.7375,139.7375,46073.0
2018-09-24 12:15:00,163.57,163.72,163.57,163.71,17324.0,139.7375,139.8657,139.7375,139.8571,17324.0
2018-09-24 12:20:00,163.71,163.75,163.7,163.74,11195.0,139.8571,139.8913,139.8486,139.8828,11195.0
2018-09-24 12:25:00,163.75,163.79,163.7,163.75,14371.0,139.8913,139.9255,139.8486,139.8913,14371.0
2018-09-24 12:30:00,163.76,163.77,163.68,163.72,12045.0,139.8999,139.9084,139.8315,139.8657,12045.0
2018-09-24 12:35:00,163.72,163.73,163.62,163.72,11738.0,139.8657,139.8742,139.7803,139.8657,11738.0
2018-09-24 12:40:00,163.73,163.87,163.73,163.84,14876.0,139.8742,139.9938,139.8742,139.9682,14876.0
2018-09-24 12:45:00,163.84,163.87,163.79,163.84,17841.0,139.9682,139.9938,139.9255,139.9682,17841.0
2018-09-24 12:50:00,163.85,163.91,163.83,163.88,21312.0,139.9767,140.028,139.9597,140.0024,21312.0
2018-09-24 12:55:00,163.86,163.88,163.74,163.76,52427.0,139.9853,140.0024,139.8828,139.8999,52427.0
2018-09-24 13:00:00,163.76,163.78,163.67,163.76,22120.0,139.8999,139.9169,139.823,139.8999,22120.0
2018-09-24 13:05:00,163.76,163.86,163.74,163.85,15897.0,139.8999,139.9853,139.8828,139.9767,15897.0
2018-09-24 13:10:00,163.85,163.88,163.8,163.8,17590.0,139.9767,140.0024,139.934,139.934,17590.0
2018-09-24 13:15:00,163.83,163.83,163.71,163.76,22752.0,139.9597,139.9597,139.8571,139.8999,22752.0
2018-09-24 13:20:00,163.75,163.82,163.72,163.79,10741.0,139.8913,139.9511,139.8657,139.9255,10741.0
2018-09-24 13:25:00,163.8,163.84,163.73,163.76,14442.0,139.934,139.9682,139.8742,139.8999,14442.0
2018-09-24 13:30:00,163.77,163.87,163.75,163.83,13705.0,139.9084,139.9938,139.8913,139.9597,13705.0
2018-09-24 13:35:00,163.83,163.85,163.75,163.77,12336.0,139.9597,139.9767,139.8913,139.9084,12336.0
2018-09-24 13:40:00,163.78,163.84,163.7,163.74,16921.0,139.9169,139.9682,139.8486,139.8828,16921.0
2018-09-24 13:45:00,163.74,163.75,163.63,163.66,13692.0,139.8828,139.8913,139.7888,139.8144,13692.0
2018-09-24 13:50:00,163.65,163.69,163.6,163.62,15157.0,139.8059,139.8401,139.7632,139.7803,15157.0
2018-09-24 13:55:00,163.63,163.68,163.6,163.63,18123.0,139.7888,139.8315,139.7632,139.7888,18123.0
2018-09-24 14:00:00,163.65,163.68,163.63,163.67,12856.0,139.8059,139.8315,139.7888,139.823,12856.0
2018-09-24 14:05:00,163.67,163.76,163.66,163.72,18221.0,139.823,139.8999,139.8144,139.8657,18221.0
2018-09-24 14:10:00,163.73,163.89,163.72,163.86,31041.0,139.8742,140.0109,139.8657,139.9853,31041.0
2018-09-24 14:15:00,163.85,163.86,163.73,163.81,138300.0,139.9767,139.9853,139.8742,139.9426,138300.0
2018-09-24 14:20:00,163.8,163.85,163.67,163.67,12607.0,139.934,139.9767,139.823,139.823,12607.0
2018-09-24 14:25:00,163.67,163.72,163.6,163.6,21128.0,139.823,139.8657,139.7632,139.7632,21128.0
2018-09-24 14:30:00,163.61,163.64,163.46,163.47,31543.0,139.7717,139.7973,139.6436,139.6521,31543.0
2018-09-24 14:35:00,163.47,163.52,163.44,163.45,16170.0,139.6521,139.6948,139.6265,139.635,16170.0
2018-09-24 14:40:00,163.46,163.47,163.4,163.43,16610.0,139.6436,139.6521,139.5923,139.6179,16610.0
2018-09-24 14:45:00,163.43,163.53,163.39,163.53,20779.0,139.6179,139.7034,139.5838,139.7034,20779.0
2018-09-24 14:50:00,163.54,163.58,163.51,163.58,14267.0,139.7119,139.7461,139.6863,139.7461,14267.0
2018-09-24 14:55:00,163.59,163.63,163.49,163.49,15198.0,139.7546,139.7888,139.6692,139.6692,15198.0
2018-09-24 15:00:00,163.49,163.69,163.49,163.64,18472.0,139.6692,139.8401,139.6692,139.7973,18472.0
2018-09-24 15:05:00,163.64,163.73,163.62,163.72,23399.0,139.7973,139.8742,139.7803,139.8657,23399.0
2018-09-24 15:10:00,163.72,163.75,163.67,163.72,16479.0,139.8657,139.8913,139.823,139.8657,16479.0
2018-09-24 15:15:00,163.72,163.72,163.64,163.66,16712.0,139.8657,139.8657,139.7973,139.8144,16712.0
2018-09-24 15:20:00,163.64,163.66,163.54,163.56,17945.0,139.7973,139.8144,139.7119,139.729,17945.0
2018-09-24 15:25:00,163.57,163.57,163.5,163.5,13484.0,139.7375,139.7375,139.6777,139.6777,13484.0
2018-09-24 15:30:00,163.51,163.51,163.34,163.34,26789.0,139.6863,139.6863,139.541,139.541,26789.0
2018-09-24 15:35:00,163.34,163.38,163.32,163.33,17856.0,139.541,139.5752,139.524,139.5325,17856.0
2018-09-24 15:40:00,163.33,163.33,163.19,163.26,39309.0,139.5325,139.5325,139.4129,139.4727,39309.0
2018-09-24 15:45:00,163.25,163.36,163.25,163.36,39359.0,139.4642,139.5581,139.4642,139.5581,39359.0
2018-09-24 15:50:00,163.36,163.6,163.35,163.5,75234.0,139.5581,139.7632,139.5496,139.6777,75234.0
2018-09-24 15:55:00,163.51,163.53,163.29,163.34,255700.0,139.6863,139.7034,139.4983,139.541,255700.0
2018-09-25 09:30:00,164.59,165.69,164.07,165.44,148237.0,140.6089,141.5486,140.1647,141.3351,148237.0
2018-09-25 09:35:00,165.51,165.62,164.5,164.5,25367.0,141.3949,141.4888,140.532,140.532,25367.0
2018-09-25 09:40:00,164.44,164.93,164.23,164.76,22332.0,140.4808,140.8994,140.3014,140.7542,22332.0
2018-09-25 09:45:00,164.69,164.9,164.68,164.85,43845.0,140.6944,140.8738,140.6858,140.831,43845.0
2018-09-25 09:50:00,164.84,165.29,164.83,165.24,35970.0,140.8225,141.2069,140.814,141.1642,35970.0
2018-09-25 09:55:00,165.22,165.32,164.96,165.07,46600.0,141.1471,141.2326,140.925,141.019,46600.0
2018-09-25 10:00:00,165.09,165.32,165.08,165.32,21900.0,141.0361,141.2326,141.0275,141.2326,21900.0
2018-09-25 10:05:00,165.31,165.69,165.31,165.51,95443.0,141.224,141.5486,141.224,141.3949,95443.0
2018-09-25 10:10:00,165.5,165.65,165.32,165.64,38414.0,141.3863,141.5145,141.2326,141.5059,38414.0
2018-09-25 10:15:00,165.63,165.64,165.52,165.64,28420.0,141.4974,141.5059,141.4034,141.5059,28420.0
2018-09-25 10:20:00,165.64,166.1,165.62,165.95,116968.0,141.5059,141.8989,141.4888,141.7708,116968.0
2018-09-25 10:25:00,165.95,166.46,165.95,166.36,90000.0,141.7708,142.2065,141.7708,142.121,90000.0
2018-09-25 10:30:00,166.35,166.36,165.91,166.23,52966.0,142.1125,142.121,141.7366,142.01,52966.0
2018-09-25 10:35:00,166.21,166.23,165.78,165.98,101313.0,141.9929,142.01,141.6255,141.7964,101313.0
2018-09-25 10:40:00,165.94,165.97,165.74,165.91,35625.0,141.7622,141.7879,141.5914,141.7366,35625.0
2018-09-25 10:45:00,165.91,166.04,165.8,165.92,32994.0,141.7366,141.8477,141.6426,141.7451,32994.0
2018-09-25 10:50:00,165.92,165.95,165.8,165.93,26888.0,141.7451,141.7708,141.6426,141.7537,26888.0
2018-09-25 10:55:00,165.93,166.08,165.9,165.95,49058.0,141.7537,141.8818,141.7281,141.7708,49058.0
2018-09-25 11:00:00,165.96,165.97,165.7,165.88,59539.0,141.7793,141.7879,141.5572,141.711,59539.0
2018-09-25 11:05:00,165.86,165.91,165.76,165.91,16490.0,141.6939,141.7366,141.6084,141.7366,16490.0
2018-09-25 11:10:00,165.92,166.2,165.91,166.2,46094.0,141.7451,141.9843,141.7366,141.9843,46094.0
2018-09-25 11:15:00,166.23,166.31,166.03,166.21,92834.0,142.01,142.0783,141.8391,141.9929,92834.0
2018-09-25 11:20:00,166.2,166.2,165.93,165.95,108831.0,141.9843,141.9843,141.7537,141.7708,108831.0
2018-09-25 11:25:00,165.94,166.14,165.9,166.01,73339.0,141.7622,141.9331,141.7281,141.822,73339.0
2018-09-25 11:30:00,165.99,166.29,165.97,166.27,36034.0,141.8049,142.0612,141.7879,142.0441,36034.0
2018-09-25 11:35:00,166.27,166.39,166.14,166.34,50552.0,142.0441,142.1467,141.9331,142.1039,50552.0
2018-09-25 11:40:00,166.34,166.48,166.34,166.39,76277.0,142.1039,142.2235,142.1039,142.1467,76277.0
2018-09-25 11:45:00,166.4,166.42,166.33,166.4,57003.0,142.1552,142.1723,142.0954,142.1552,57003.0
2018-09-25 11:50:00,166.41,166.65,166.4,166.63,44077.0,142.1637,142.3688,142.1552,142.3517,44077.0
2018-09-25 11:55:00,166.64,166.75,166.51,166.75,46506.0,142.3602,142.4542,142.2492,142.4542,46506.0
2018-09-25 12:00:00,166.75,166.95,166.75,166.95,55194.0,142.4542,142.6251,142.4542,142.6251,55194.0
2018-09-25 12:05:00,166.95,167.18,166.87,166.87,85693.0,142.6251,142.8216,142.5567,142.5567,85693.0
2018-09-25 12:10:00,166.86,167.14,166.84,167.03,36785.0,142.5482,142.7874,142.5311,142.6934,36785.0
2018-09-25 12:15:00,167.03,167.08,166.94,166.97,24904.0,142.6934,142.7361,142.6165,142.6422,24904.0
2018-09-25 12:20:00,166.97,167.01,166.92,166.94,26573.0,142.6422,142.6763,142.5994,142.6165,26573.0
2018-09-25 12:25:00,166.92,166.94,166.79,166.82,33623.0,142.5994,142.6165,142.4884,142.514,33623.0
2018-09-25 12:30:00,166.82,166.88,166.73,166.82,27352.0,142.514,142.5653,142.4371,142.514,27352.0
2018-09-25 12:35:00,166.81,166.81,166.64,166.65,28573.0,142.5055,142.5055,142.3602,142.3688,28573.0
2018-09-25 12:40:00,166.64,166.84,166.64,166.75,21205.0,142.3602,142.5311,142.3602,142.4542,21205.0
2018-09-25 12:45:00,166.72,166.72,166.55,166.66,22172.0,142.4286,142.4286,142.2833,142.3773,22172.0
2018-09-25 12:50:00,166.67,166.82,166.67,166.81,16593.0,142.3859,142.514,142.3859,142.5055,16593.0
2018-09-25 12:55:00,166.79,166.89,166.76,166.8,20008.0,142.4884,142.5738,142.4627,142.4969,20008.0
2018-09-25 13:00:00,166.8,166.88,166.75,166.87,22617.0,142.4969,142.5653,142.4542,142.5567,22617.0
2018-09-25 13:05:00,166.88,166.98,166.88,166.97,19754.0,142.5653,142.6507,142.5653,142.6422,19754.0
2018-09-25 13:10:00,166.96,166.99,166.9,166.97,26861.0,142.6336,142.6592,142.5823,142.6422,26861.0
2018-09-25 13:15:00,166.95,166.95,166.81,166.86,26283.0,142.6251,142.6251,142.5055,142.5482,26283.0
2018-09-25 13:20:00,166.87,166.96,166.87,166.94,20822.0,142.5567,142.6336,142.5567,142.6165,20822.0
2018-09-25 13:25:00,166.95,167.05,166.91,167.04,36557.0,142.6251,142.7105,142.5909,142.702,36557.0
2018-09-25 13:30:00,167.03,167.03,166.95,167.0,30914.0,142.6934,142.6934,142.6251,142.6678,30914.0
2018-09-25 13:35:00,166.99,167.03,166.95,166.99,24727.0,142.6592,142.6934,142.6251,142.6592,24727.0
2018-09-25 13:40:00,166.97,167.04,166.87,166.96,36256.0,142.6422,142.702,142.5567,142.6336,36256.0
2018-09-25 13:45:00,166.94,167.04,166.94,167.01,44117.0,142.6165,142.702,142.6165,142.6763,44117.0
2018-09-25 13:50:00,167.03,167.08,166.95,167.02,27258.0,142.6934,142.7361,142.6251,142.6849,27258.0
2018-09-25 13:55:00,167.03,167.1,166.99,167.0,25995.0,142.6934,142.7532,142.6592,142.6678,25995.0
2018-09-25 14:00:00,167.0,167.1,166.94,167.05,64833.0,142.6678,142.7532,142.6165,142.7105,64833.0
2018-09-25 14:05:00,167.06,167.07,167.02,167.03,27198.0,142.719,142.7276,142.6849,142.6934,27198.0
2018-09-25 14:10:00,167.03,167.04,166.96,166.96,30219.0,142.6934,142.702,142.6336,142.6336,30219.0
2018-09-25 14:15:00,166.97,167.03,166.92,167.03,49046.0,142.6422,142.6934,142.5994,142.6934,49046.0
2018-09-25 14:20:00,167.04,167.08,167.0,167.07,36822.0,142.702,142.7361,142.6678,142.7276,36822.0
2018-09-25 14:25:00,167.06,167.08,166.99,167.05,30717.0,142.719,142.7361,142.6592,142.7105,30717.0
2018-09-25 14:30:00,167.03,167.04,166.94,166.97,44403.0,142.6934,142.702,142.6165,142.6422,44403.0
2018-09-25 14:35:00,166.96,167.0,166.94,166.97,22312.0,142.6336,142.6678,142.6165,142.6422,22312.0
2018-09-25 14:40:00,166.97,166.98,166.9,166.92,43416.0,142.6422,142.6507,142.5823,142.5994,43416.0
2018-09-25 14:45:00,166.92,166.97,166.83,166.86,42233.0,142.5994,142.6422,142.5225,142.5482,42233.0
2018-09-25 14:50:00,166.86,166.89,166.8,166.88,18007.0,142.5482,142.5738,142.4969,142.5653,18007.0
2018-09-25 14:55:00,166.87,166.9,166.83,166.9,28911.0,142.5567,142.5823,142.5225,142.5823,28911.0
2018-09-25 15:00:00,166.9,166.93,166.85,166.89,24141.0,142.5823,142.608,142.5396,142.5738,24141.0
2018-09-25 15:05:00,166.88,166.95,166.88,166.95,24282.0,142.5653,142.6251,142.5653,142.6251,24282.0
2018-09-25 15:10:00,166.95,167.02,166.86,166.87,21587.0,142.6251,142.6849,142.5482,142.5567,21587.0
2018-09-25 15:15:00,166.86,166.88,166.81,166.84,21641.0,142.5482,142.5653,142.5055,142.5311,21641.0
2018-09-25 15:20:00,166.83,166.83,166.69,166.7,44957.0,142.5225,142.5225,142.4029,142.4115,44957.0
2018-09-25 15:25:00,166.7,166.72,166.6,166.61,35112.0,142.4115,142.4286,142.3261,142.3346,35112.0
2018-09-25 15:30:00,166.61,166.72,166.61,166.64,50670.0,142.3346,142.4286,142.3346,142.3602,50670.0
2018-09-25 15:35:00,166.64,166.73,166.63,166.72,41188.0,142.3602,142.4371,142.3517,142.4286,41188.0
2018-09-25 15:40:00,166.72,166.72,166.56,166.56,45091.0,142.4286,142.4286,142.2919,142.2919,45091.0
2018-09-25 15:45:00,166.56,166.68,166.54,166.57,66850.0,142.2919,142.3944,142.2748,142.3004,66850.0
2018-09-25 15:50:00,166.57,166.57,166.4,166.49,99022.0,142.3004,142.3004,142.1552,142.2321,99022.0
2018-09-25 15:55:00,166.49,166.5,166.34,166.42,239981.0,142.2321,142.2406,142.1039,142.1723,239981.0
2018-09-26 09:30:00,166.4,166.61,166.27,166.41,52529.0,142.1552,142.3346,142.0441,142.1637,52529.0
2018-09-26 09:35:00,166.42,166.62,166.3,166.37,19809.0,142.1723,142.3431,142.0698,142.1296,19809.0
2018-09-26 09:40:00,166.38,166.43,166.05,166.05,33330.0,142.1381,142.1808,141.8562,141.8562,33330.0
2018-09-26 09:45:00,166.08,166.11,165.55,165.67,44899.0,141.8818,141.9075,141.429,141.5316,44899.0
2018-09-26 09:50:00,165.67,166.07,165.65,165.98,21687.0,141.5316,141.8733,141.5145,141.7964,21687.0
2018-09-26 09:55:00,166.03,166.19,166.01,166.12,15888.0,141.8391,141.9758,141.822,141.916,15888.0
2018-09-26 10:00:00,166.17,166.25,166.04,166.12,34343.0,141.9587,142.0271,141.8477,141.916,34343.0
2018-09-26 10:05:00,166.13,166.48,166.13,166.47,14947.0,141.9245,142.2235,141.9245,142.215,14947.0
2018-09-26 10:10:00,166.44,166.55,166.33,166.55,24637.0,142.1894,142.2833,142.0954,142.2833,24637.0
2018-09-26 10:15:00,166.54,166.56,166.42,166.56,17913.0,142.2748,142.2919,142.1723,142.2919,17913.0
2018-09-26 10:20:00,166.54,166.62,166.47,166.62,90646.0,142.2748,142.3431,142.215,142.3431,90646.0
2018-09-26 10:25:00,166.62,166.81,166.49,166.81,12775.0,142.3431,142.5055,142.2321,142.5055,12775.0
2018-09-26 10:30:00,166.84,167.0,166.75,166.96,20380.0,142.5311,142.6678,142.4542,142.6336,20380.0
2018-09-26 10:35:00,166.96,167.18,166.96,167.15,30561.0,142.6336,142.8216,142.6336,142.7959,30561.0
2018-09-26 10:40:00,167.17,167.33,167.13,167.22,26982.0,142.813,142.9497,142.7788,142.8557,26982.0
2018-09-26 10:45:00,167.21,167.32,167.17,167.19,25631.0,142.8472,142.9412,142.813,142.8301,25631.0
2018-09-26 10:50:00,167.18,167.26,167.11,167.12,24775.0,142.8216,142.8899,142.7618,142.7703,24775.0
2018-09-26 10:55:00,167.1,167.24,167.05,167.24,16603.0,142.7532,142.8728,142.7105,142.8728,16603.0
2018-09-26 11:00:00,167.27,167.38,167.27,167.33,20913.0,142.8984,142.9924,142.8984,142.9497,20913.0
2018-09-26 11:05:00,167.34,167.51,167.28,167.3,85013.0,142.9582,143.1035,142.907,142.9241,85013.0
2018-09-26 11:10:00,167.3,167.36,167.25,167.3,18984.0,142.9241,142.9753,142.8814,142.9241,18984.0
2018-09-26 11:15:00,167.3,167.31,167.12,167.15,26142.0,142.9241,142.9326,142.7703,142.7959,26142.0
2018-09-26 11:20:00,167.16,167.16,166.95,167.12,68833.0,142.8045,142.8045,142.6251,142.7703,68833.0
2018-09-26 11:25:00,167.1,167.14,167.02,167.04,20280.0,142.7532,142.7874,142.6849,142.702,20280.0
2018-09-26 11:30:00,167.04,167.04,166.92,166.92,5606.0,142.702,142.702,142.5994,142.5994,5606.0
2018-09-26 11:35:00,166.91,166.93,166.81,166.88,10839.0,142.5909,142.608,142.5055,142.5653,10839.0
2018-09-26 11:40:00,166.89,166.89,166.72,166.73,9608.0,142.5738,142.5738,142.4286,142.4371,9608.0
2018-09-26 11:45:00,166.73,166.8,166.64,166.79,17370.0,142.4371,142.4969,142.3602,142.4884,17370.0
2018-09-26 11:50:00,166.78,166.93,166.77,166.84,12699.0,142.4798,142.608,142.4713,142.5311,12699.0
2018-09-26 11:55:00,166.85,166.89,166.77,166.8,11774.0,142.5396,142.5738,142.4713,142.4969,11774.0
2018-09-26 12:00:00,166.78,166.83,166.73,166.78,11464.0,142.4798,142.5225,142.4371,142.4798,11464.0
2018-09-26 12:05:00,166.77,166.88,166.76,166.76,18147.0,142.4713,142.5653,142.4627,142.4627,18147.0
2018-09-26 12:10:00,166.74,167.11,166.68,167.11,33355.0,142.4457,142.7618,142.3944,142.7618,33355.0
2018-09-26 12:15:00,167.11,167.25,167.1,167.25,13886.0,142.7618,142.8814,142.7532,142.8814,13886.0
2018-09-26 12:20:00,167.24,167.24,167.03,167.06,30459.0,142.8728,142.8728,142.6934,142.719,30459.0
2018-09-26 12:25:00,167.07,167.1,167.02,167.07,9328.0,142.7276,142.7532,142.6849,142.7276,9328.0
2018-09-26 12:30:00,167.06,167.07,167.02,167.03,8827.0,142.719,142.7276,142.6849,142.6934,8827.0
2018-09-26 12:35:00,167.05,167.21,167.04,167.16,19311.0,142.7105,142.8472,142.702,142.8045,19311.0
2018-09-26 12:40:00,167.15,167.24,167.13,167.24,13713.0,142.7959,142.8728,142.7788,142.8728,13713.0
2018-09-26 12:45:00,167.24,167.3,167.21,167.3,27201.0,142.8728,142.9241,142.8472,142.9241,27201.0
2018-09-26 12:50:00,167.32,167.38,167.31,167.32,20403.0,142.9412,142.9924,142.9326,142.9412,20403.0
2018-09-26 12:55:00,167.33,167.34,167.23,167.23,56996.0,142.9497,142.9582,142.8643,142.8643,56996.0
2018-09-26 13:00:00,167.23,167.24,167.14,167.15,13667.0,142.8643,142.8728,142.7874,142.7959,13667.0
2018-09-26 13:05:00,167.15,167.15,167.03,167.03,8950.0,142.7959,142.7959,142.6934,142.6934,8950.0
2018-09-26 13:10:00,167.04,167.06,167.0,167.06,10215.0,142.702,142.719,142.6678,142.719,10215.0
2018-09-26 13:15:00,167.06,167.07,166.95,167.01,24085.0,142.719,142.7276,142.6251,142.6763,24085.0
2018-09-26 13:20:00,167.03,167.18,166.85,166.88,36574.0,142.6934,142.8216,142.5396,142.5653,36574.0
2018-09-26 13:25:00,166.85,166.92,166.74,166.92,17715.0,142.5396,142.5994,142.4457,142.5994,17715.0
2018-09-26 13:30:00,166.9,166.97,166.86,166.91,9783.0,142.5823,142.6422,142.5482,142.5909,9783.0
2018-09-26 13:35:00,166.91,166.91,166.82,166.83,6107.0,142.5909,142.5909,142.514,142.5225,6107.0
2018-09-26 13:40:00,166.8,166.87,166.77,166.87,10124.0,142.4969,142.5567,142.4713,142.5567,10124.0
2018-09-26 13:45:00,166.86,166.87,166.76,166.77,8861.0,142.5482,142.5567,142.4627,142.4713,8861.0
2018-09-26 13:50:00,166.77,166.77,166.59,166.6,29972.0,142.4713,142.4713,142.3175,142.3261,29972.0
2018-09-26 13:55:00,166.61,166.83,166.57,166.8,13809.0,142.3346,142.5225,142.3004,142.4969,13809.0
2018-09-26 14:00:00,166.81,166.94,166.73,166.86,15998.0,142.5055,142.6165,142.4371,142.5482,15998.0
2018-09-26 14:05:00,166.91,166.93,166.69,166.69,13479.0,142.5909,142.608,142.4029,142.4029,13479.0
2018-09-26 14:10:00,166.71,166.74,166.64,166.65,18843.0,142.42,142.4457,142.3602,142.3688,18843.0
2018-09-26 14:15:00,166.66,166.86,166.62,166.83,24503.0,142.3773,142.5482,142.3431,142.5225,24503.0
2018-09-26 14:20:00,166.81,166.81,166.71,166.71,14548.0,142.5055,142.5055,142.42,142.42,14548.0
2018-09-26 14:25:00,166.7,166.71,166.6,166.65,19280.0,142.4115,142.42,142.3261,142.3688,19280.0
2018-09-26 14:30:00,166.63,166.69,166.57,166.64,18080.0,142.3517,142.4029,142.3004,142.3602,18080.0
2018-09-26 14:35:00,166.62,166.64,166.5,166.6,20153.0,142.3431,142.3602,142.2406,142.3261,20153.0
2018-09-26 14:40:00,166.57,166.59,166.48,166.49,14911.0,142.3004,142.3175,142.2235,142.2321,14911.0
2018-09-26 14:45:00,166.47,166.48,166.3,166.43,35791.0,142.215,142.2235,142.0698,142.1808,35791.0
2018-09-26 14:50:00,166.41,166.41,166.25,166.25,29529.0,142.1637,142.1637,142.0271,142.0271,29529.0
2018-09-26 14:55:00,166.26,166.29,166.2,166.23,27076.0,142.0356,142.0612,141.9843,142.01,27076.0
2018-09-26 15:00:00,166.22,166.23,166.08,166.18,48556.0,142.0014,142.01,141.8818,141.9673,48556.0
2018-09-26 15:05:00,166.19,166.32,166.15,166.31,35331.0,141.9758,142.0869,141.9416,142.0783,35331.0
2018-09-26 15:10:00,166.31,166.46,166.27,166.45,24173.0,142.0783,142.2065,142.0441,142.1979,24173.0
2018-09-26 15:15:00,166.47,166.57,166.44,166.55,18599.0,142.215,142.3004,142.1894,142.2833,18599.0
2018-09-26 15:20:00,166.54,166.68,166.54,166.58,11500.0,142.2748,142.3944,142.2748,142.309,11500.0
2018-09-26 15:25:00,166.58,166.58,166.43,166.48,15575.0,142.309,142.309,142.1808,142.2235,15575.0
2018-09-26 15:30:00,166.47,166.47,166.26,166.31,24613.0,142.215,142.215,142.0356,142.0783,24613.0
2018-09-26 15:35:00,166.31,166.34,166.17,166.18,26009.0,142.0783,142.1039,141.9587,141.9673,26009.0
2018-09-26 15:40:00,166.17,166.2,166.05,166.1,48522.0,141.9587,141.9843,141.8562,141.8989,48522.0
2018-09-26 15:45:00,166.07,166.09,165.63,165.91,81730.0,141.8733,141.8904,141.4974,141.7366,81730.0
2018-09-26 15:50:00,165.88,165.98,165.65,165.69,93066.0,141.711,141.7964,141.5145,141.5486,93066.0
2018-09-26 15:55:00,165.7,165.82,165.64,165.77,167353.0,141.5572,141.6597,141.5059,141.617,167353.0
2018-09-27 09:30:00,165.62,165.78,165.3,165.43,67229.0,141.4888,141.6255,141.2155,141.3265,67229.0
2018-09-27 09:35:00,165.41,166.55,165.4,166.41,28700.0,141.3094,142.2833,141.3009,142.1637,28700.0
2018-09-27 09:40:00,166.32,166.38,166.03,166.12,18538.0,142.0869,142.1381,141.8391,141.916,18538.0
2018-09-27 09:45:00,166.11,166.63,166.0,166.49,32004.0,141.9075,142.3517,141.8135,142.2321,32004.0
2018-09-27 09:50:00,166.44,166.45,165.86,165.98,21391.0,142.1894,142.1979,141.6939,141.7964,21391.0
2018-09-27 09:55:00,165.97,166.06,165.83,165.89,19752.0,141.7879,141.8647,141.6683,141.7195,19752.0
2018-09-27 10:00:00,165.89,166.07,165.87,166.0,23505.0,141.7195,141.8733,141.7024,141.8135,23505.0
2018-09-27 10:05:00,166.0,166.23,165.96,166.08,25444.0,141.8135,142.01,141.7793,141.8818,25444.0
2018-09-27 10:10:00,166.08,166.25,166.05,166.12,21622.0,141.8818,142.0271,141.8562,141.916,21622.0
2018-09-27 10:15:00,166.1,166.3,165.89,166.05,57426.0,141.8989,142.0698,141.7195,141.8562,57426.0
2018-09-27 10:20:00,166.05,166.05,165.85,166.0,12558.0,141.8562,141.8562,141.6853,141.8135,12558.0
2018-09-27 10:25:00,166.02,166.24,166.01,166.21,20390.0,141.8306,142.0185,141.822,141.9929,20390.0
2018-09-27 10:30:00,166.23,166.3,166.15,166.18,10517.0,142.01,142.0698,141.9416,141.9673,10517.0
2018-09-27 10:35:00,166.2,166.39,166.16,166.29,14489.0,141.9843,142.1467,141.9502,142.0612,14489.0
2018-09-27 10:40:00,166.31,166.63,166.3,166.4,17298.0,142.0783,142.3517,142.0698,142.1552,17298.0
2018-09-27 10:45:00,166.39,166.52,166.31,166.49,19992.0,142.1467,142.2577,142.0783,142.2321,19992.0
2018-09-27 10:50:00,166.51,166.57,166.43,166.5,12453.0,142.2492,142.3004,142.1808,142.2406,12453.0
2018-09-27 10:55:00,166.51,166.61,166.47,166.48,13671.0,142.2492,142.3346,142.215,142.2235,13671.0
2018-09-27 11:00:00,166.5,166.59,166.49,166.56,13169.0,142.2406,142.3175,142.2321,142.2919,13169.0
2018-09-27 11:05:00,166.58,166.6,166.52,166.58,10174.0,142.309,142.3261,142.2577,142.309,10174.0
2018-09-27 11:10:00,166.59,166.64,166.51,166.62,15440.0,142.3175,142.3602,142.2492,142.3431,15440.0
2018-09-27 11:15:00,166.63,166.65,166.59,166.62,10785.0,142.3517,142.3688,142.3175,142.3431,10785.0
2018-09-27 11:20:00,166.63,166.74,166.63,166.7,14185.0,142.3517,142.4457,142.3517,142.4115,14185.0
2018-09-27 11:25:00,166.71,166.77,166.62,166.77,17389.0,142.42,142.4713,142.3431,142.4713,17389.0
2018-09-27 11:30:00,166.77,166.8,166.75,166.79,11554.0,142.4713,142.4969,142.4542,142.4884,11554.0
2018-09-27 11:35:00,166.78,166.84,166.7,166.83,21494.0,142.4798,142.5311,142.4115,142.5225,21494.0
2018-09-27 11:40:00,166.84,166.91,166.77,166.91,23441.0,142.5311,142.5909,142.4713,142.5909,23441.0
2018-09-27 11:45:00,166.9,167.0,166.9,166.98,12119.0,142.5823,142.6678,142.5823,142.6507,12119.0
2018-09-27 11:50:00,166.99,167.11,166.99,167.06,17553.0,142.6592,142.7618,142.6592,142.719,17553.0
2018-09-27 11:55:00,167.06,167.26,167.02,167.26,23340.0,142.719,142.8899,142.6849,142.8899,23340.0
2018-09-27 12:00:00,167.24,167.27,167.09,167.1,17197.0,142.8728,142.8984,142.7447,142.7532,17197.0
2018-09-27 12:05:00,167.11,167.23,167.05,167.11,23610.0,142.7618,142.8643,142.7105,142.7618,23610.0
2018-09-27 12:10:00,167.08,167.17,167.04,167.11,34120.0,142.7361,142.813,142.702,142.7618,34120.0
2018-09-27 12:15:00,167.11,167.26,167.09,167.22,24667.0,142.7618,142.8899,142.7447,142.8557,24667.0
2018-09-27 12:20:00,167.24,167.24,167.11,167.15,25748.0,142.8728,142.8728,142.7618,142.7959,25748.0
2018-09-27 12:25:00,167.17,167.22,167.14,167.15,3903.0,142.813,142.8557,142.7874,142.7959,3903.0
2018-09-27 12:30:00,167.15,167.21,167.15,167.17,8956.0,142.7959,142.8472,142.7959,142.813,8956.0
2018-09-27 12:35:00,167.16,167.19,167.14,167.16,6217.0,142.8045,142.8301,142.7874,142.8045,6217.0
2018-09-27 12:40:00,167.18,167.19,167.09,167.09,13704.0,142.8216,142.8301,142.7447,142.7447,13704.0
2018-09-27 12:45:00,167.09,167.12,167.05,167.06,20390.0,142.7447,142.7703,142.7105,142.719,20390.0
2018-09-27 12:50:00,167.06,167.15,167.05,167.11,10335.0,142.719,142.7959,142.7105,142.7618,10335.0
2018-09-27 12:55:00,167.11,167.14,167.07,167.08,10894.0,142.7618,142.7874,142.7276,142.7361,10894.0
2018-09-27 13:00:00,167.07,167.08,167.03,167.03,6950.0,142.7276,142.7361,142.6934,142.6934,6950.0
2018-09-27 13:05:00,167.03,167.04,166.96,166.98,41661.0,142.6934,142.702,142.6336,142.6507,41661.0
2018-09-27 13:10:00,166.98,167.06,166.98,167.05,11292.0,142.6507,142.719,142.6507,142.7105,11292.0
2018-09-27 13:15:00,167.06,167.08,167.02,167.06,13048.0,142.719,142.7361,142.6849,142.719,13048.0
2018-09-27 13:20:00,167.05,167.06,166.97,166.98,9837.0,142.7105,142.719,142.6422,142.6507,9837.0
2018-09-27 13:25:00,166.98,166.99,166.91,166.93,6230.0,142.6507,142.6592,142.5909,142.608,6230.0
2018-09-27 13:30:00,166.93,166.93,166.86,166.86,6409.0,142.608,142.608,142.5482,142.5482,6409.0
2018-09-27 13:35:00,166.86,166.86,166.74,166.74,6032.0,142.5482,142.5482,142.4457,142.4457,6032.0
2018-09-27 13:40:00,166.75,166.81,166.68,166.79,12057.0,142.4542,142.5055,142.3944,142.4884,12057.0
2018-09-27 13:45:00,166.78,166.87,166.78,166.83,9184.0,142.4798,142.5567,142.4798,142.5225,9184.0
2018-09-27 13:50:00,166.8,166.91,166.78,166.86,9134.0,142.4969,142.5909,142.4798,142.5482,9134.0
2018-09-27 13:55:00,166.87,166.96,166.86,166.92,10073.0,142.5567,142.6336,142.5482,142.5994,10073.0
2018-09-27 14:00:00,166.92,166.95,166.88,166.88,11040.0,142.5994,142.6251,142.5653,142.5653,11040.0
2018-09-27 14:05:00,166.89,166.89,166.74,166.77,10700.0,142.5738,142.5738,142.4457,142.4713,10700.0
2018-09-27 14:10:00,166.76,166.77,166.68,166.71,21263.0,142.4627,142.4713,142.3944,142.42,21263.0
2018-09-27 14:15:00,166.72,166.76,166.7,166.74,14019.0,142.4286,142.4627,142.4115,142.4457,14019.0
2018-09-27 14:20:00,166.75,166.82,166.7,166.73,49424.0,142.4542,142.514,142.4115,142.4371,49424.0
2018-09-27 14:25:00,166.74,166.81,166.71,166.73,33383.0,142.4457,142.5055,142.42,142.4371,33383.0
2018-09-27 14:30:00,166.75,166.77,166.64,166.71,15709.0,142.4542,142.4713,142.3602,142.42,15709.0
2018-09-27 14:35:00,166.71,166.76,166.65,166.7,8429.0,142.42,142.4627,142.3688,142.4115,8429.0
2018-09-27 14:40:00,166.7,166.7,166.59,166.59,9827.0,142.4115,142.4115,142.3175,142.3175,9827.0
2018-09-27 14:45:00,166.61,166.61,166.55,166.55,11651.0,142.3346,142.3346,142.2833,142.2833,11651.0
2018-09-27 14:50:00,166.54,166.56,166.49,166.51,14210.0,142.2748,142.2919,142.2321,142.2492,14210.0
2018-09-27 14:55:00,166.5,166.51,166.36,166.37,12353.0,142.2406,142.2492,142.121,142.1296,12353.0
2018-09-27 15:00:00,166.39,166.43,166.28,166.29,25280.0,142.1467,142.1808,142.0527,142.0612,25280.0
2018-09-27 15:05:00,166.3,166.31,166.23,166.25,15372.0,142.0698,142.0783,142.01,142.0271,15372.0
2018-09-27 15:10:00,166.26,166.32,166.17,166.29,11654.0,142.0356,142.0869,141.9587,142.0612,11654.0
2018-09-27 15:15:00,166.3,166.35,166.28,166.31,9432.0,142.0698,142.1125,142.0527,142.0783,9432.0
2018-09-27 15:20:00,166.31,166.35,166.29,166.3,11229.0,142.0783,142.1125,142.0612,142.0698,11229.0
2018-09-27 15:25:00,166.3,166.36,166.27,166.27,14453.0,142.0698,142.121,142.0441,142.0441,14453.0
2018-09-27 15:30:00,166.27,166.45,166.25,166.43,21886.0,142.0441,142.1979,142.0271,142.1808,21886.0
2018-09-27 15:35:00,166.43,166.44,166.36,166.42,46788.0,142.1808,142.1894,142.121,142.1723,46788.0
2018-09-27 15:40:00,166.4,166.45,166.36,166.4,25894.0,142.1552,142.1979,142.121,142.1552,25894.0
2018-09-27 15:45:00,166.4,166.55,166.39,166.4,37895.0,142.1552,142.2833,142.1467,142.1552,37895.0
2018-09-27 15:50:00,166.39,166.58,166.38,166.58,43455.0,142.1467,142.309,142.1381,142.309,43455.0
2018-09-27 15:55:00,166.59,166.73,166.52,166.54,119504.0,142.3175,142.4371,142.2577,142.2748,119504.0
2018-09-28 09:30:00,166.74,167.06,166.58,167.04,58573.0,142.4457,142.719,142.309,142.702,58573.0
2018-09-28 09:35:00,167.1,167.83,167.09,167.66,37693.0,142.7532,143.3768,142.7447,143.2316,37693.0
2018-09-28 09:40:00,167.67,167.79,167.35,167.53,17166.0,143.2402,143.3427,142.9668,143.1206,17166.0
2018-09-28 09:45:00,167.55,167.63,167.24,167.52,24749.0,143.1376,143.206,142.8728,143.112,24749.0
2018-09-28 09:50:00,167.51,167.69,167.47,167.63,26731.0,143.1035,143.2572,143.0693,143.206,26731.0
2018-09-28 09:55:00,167.65,167.7,167.5,167.63,34951.0,143.2231,143.2658,143.0949,143.206,34951.0
2018-09-28 10:00:00,167.62,167.69,167.29,167.3,23933.0,143.1974,143.2572,142.9155,142.9241,23933.0
2018-09-28 10:05:00,167.29,167.3,167.0,167.06,29292.0,142.9155,142.9241,142.6678,142.719,29292.0
2018-09-28 10:10:00,167.05,167.05,166.57,166.65,18418.0,142.7105,142.7105,142.3004,142.3688,18418.0
2018-09-28 10:15:00,166.65,166.75,166.52,166.57,13738.0,142.3688,142.4542,142.2577,142.3004,13738.0
2018-09-28 10:20:00,166.57,166.63,166.51,166.55,9326.0,142.3004,142.3517,142.2492,142.2833,9326.0
2018-09-28 10:25:00,166.54,166.67,166.51,166.67,12055.0,142.2748,142.3859,142.2492,142.3859,12055.0
2018-09-28 10:30:00,166.65,166.68,166.51,166.61,14530.0,142.3688,142.3944,142.2492,142.3346,14530.0
2018-09-28 10:35:00,166.63,166.95,166.63,166.91,20741.0,142.3517,142.6251,142.3517,142.5909,20741.0
2018-09-28 10:40:00,166.89,166.89,166.67,166.81,10951.0,142.5738,142.5738,142.3859,142.5055,10951.0
2018-09-28 10:45:00,166.82,166.9,166.79,166.84,8827.0,142.514,142.5823,142.4884,142.5311,8827.0
2018-09-28 10:50:00,166.81,166.85,166.73,166.75,8589.0,142.5055,142.5396,142.4371,142.4542,8589.0
2018-09-28 10:55:00,166.78,166.84,166.72,166.76,7657.0,142.4798,142.5311,142.4286,142.4627,7657.0
2018-09-28 11:00:00,166.74,167.0,166.74,167.0,14355.0,142.4457,142.6678,142.4457,142.6678,14355.0
2018-09-28 11:05:00,167.0,167.09,166.9,166.96,11949.0,142.6678,142.7447,142.5823,142.6336,11949.0
2018-09-28 11:10:00,166.96,167.09,166.94,167.03,14534.0,142.6336,142.7447,142.6165,142.6934,14534.0
2018-09-28 11:15:00,167.05,167.05,166.93,166.96,13456.0,142.7105,142.7105,142.608,142.6336,13456.0
2018-09-28 11:20:00,166.98,167.13,166.97,167.11,11443.0,142.6507,142.7788,142.6422,142.7618,11443.0
2018-09-28 11:25:00,167.12,167.16,167.1,167.11,11317.0,142.7703,142.8045,142.7532,142.7618,11317.0
2018-09-28 11:30:00,167.11,167.22,167.08,167.2,18207.0,142.7618,142.8557,142.7361,142.8386,18207.0
2018-09-28 11:35:00,167.17,167.2,167.07,167.08,9222.0,142.813,142.8386,142.7276,142.7361,9222.0
2018-09-28 11:40:00,167.02,167.18,166.99,167.13,16159.0,142.6849,142.8216,142.6592,142.7788,16159.0
2018-09-28 11:45:00,167.11,167.22,167.06,167.22,12225.0,142.7618,142.8557,142.719,142.8557,12225.0
2018-09-28 11:50:00,167.26,167.54,167.25,167.53,32239.0,142.8899,143.1291,142.8814,143.1206,32239.0
2018-09-28 11:55:00,167.53,167.55,167.4,167.4,24865.0,143.1206,143.1376,143.0095,143.0095,24865.0
2018-09-28 12:00:00,167.42,167.79,167.42,167.45,85829.0,143.0266,143.3427,143.0266,143.0522,85829.0
2018-09-28 12:05:00,167.46,167.53,167.45,167.45,19893.0,143.0608,143.1206,143.0522,143.0522,19893.0
2018-09-28 12:10:00,167.43,167.52,167.41,167.51,27360.0,143.0351,143.112,143.018,143.1035,27360.0
2018-09-28 12:15:00,167.52,167.6,167.41,167.46,17885.0,143.112,143.1804,143.018,143.0608,17885.0
2018-09-28 12:20:00,167.46,167.51,167.27,167.28,28380.0,143.0608,143.1035,142.8984,142.907,28380.0
2018-09-28 12:25:00,167.28,167.31,167.15,167.21,9263.0,142.907,142.9326,142.7959,142.8472,9263.0
2018-09-28 12:30:00,167.2,167.21,167.15,167.17,16247.0,142.8386,142.8472,142.7959,142.813,16247.0
2018-09-28 12:35:00,167.17,167.2,167.12,167.14,25210.0,142.813,142.8386,142.7703,142.7874,25210.0
2018-09-28 12:40:00,167.14,167.28,167.14,167.25,17491.0,142.7874,142.907,142.7874,142.8814,17491.0
2018-09-28 12:45:00,167.26,167.27,167.12,167.21,21935.0,142.8899,142.8984,142.7703,142.8472,21935.0
2018-09-28 12:50:00,167.2,167.26,167.15,167.17,34135.0,142.8386,142.8899,142.7959,142.813,34135.0
2018-09-28 12:55:00,167.17,167.22,167.17,167.21,11356.0,142.813,142.8557,142.813,142.8472,11356.0
2018-09-28 13:00:00,167.2,167.22,167.19,167.21,4702.0,142.8386,142.8557,142.8301,142.8472,4702.0
2018-09-28 13:05:00,167.21,167.25,167.2,167.22,8167.0,142.8472,142.8814,142.8386,142.8557,8167.0
2018-09-28 13:10:00,167.21,167.31,167.21,167.3,8443.0,142.8472,142.9326,142.8472,142.9241,8443.0
2018-09-28 13:15:00,167.3,167.48,167.26,167.47,15364.0,142.9241,143.0778,142.8899,143.0693,15364.0
2018-09-28 13:20:00,167.48,167.66,167.47,167.55,41136.0,143.0778,143.2316,143.0693,143.1376,41136.0
2018-09-28 13:25:00,167.56,167.61,167.56,167.57,4305.0,143.1462,143.1889,143.1462,143.1547,4305.0
2018-09-28 13:30:00,167.58,167.75,167.58,167.75,10909.0,143.1633,143.3085,143.1633,143.3085,10909.0
2018-09-28 13:35:00,167.74,167.79,167.67,167.67,12707.0,143.3,143.3427,143.2402,143.2402,12707.0
2018-09-28 13:40:00,167.69,167.69,167.52,167.52,18592.0,143.2572,143.2572,143.112,143.112,18592.0
2018-09-28 13:45:00,167.52,167.52,167.41,167.44,14988.0,143.112,143.112,143.018,143.0437,14988.0
2018-09-28 13:50:00,167.43,167.56,167.43,167.48,18549.0,143.0351,143.1462,143.0351,143.0778,18549.0
2018-09-28 13:55:00,167.49,167.51,167.44,167.48,6640.0,143.0864,143.1035,143.0437,143.0778,6640.0
2018-09-28 14:00:00,167.47,167.66,167.31,167.31,37816.0,143.0693,143.2316,142.9326,142.9326,37816.0
2018-09-28 14:05:00,167.31,167.49,167.21,167.28,58666.0,142.9326,143.0864,142.8472,142.907,58666.0
2018-09-28 14:10:00,167.31,167.34,167.19,167.33,24397.0,142.9326,142.9582,142.8301,142.9497,24397.0
2018-09-28 14:15:00,167.3,167.3,167.2,167.23,18542.0,142.9241,142.9241,142.8386,142.8643,18542.0
2018-09-28 14:20:00,167.21,167.43,167.21,167.34,22349.0,142.8472,143.0351,142.8472,142.9582,22349.0
2018-09-28 14:25:00,167.35,167.46,167.35,167.45,20087.0,142.9668,143.0608,142.9668,143.0522,20087.0
2018-09-28 14:30:00,167.46,167.55,167.35,167.37,30344.0,143.0608,143.1376,142.9668,142.9839,30344.0
2018-09-28 14:35:00,167.39,167.4,167.31,167.4,15173.0,143.001,143.0095,142.9326,143.0095,15173.0
2018-09-28 14:40:00,167.4,167.43,167.24,167.24,10329.0,143.0095,143.0351,142.8728,142.8728,10329.0
2018-09-28 14:45:00,167.26,167.27,167.07,167.07,11610.0,142.8899,142.8984,142.7276,142.7276,11610.0
2018-09-28 14:50:00,167.06,167.06,167.01,167.03,13192.0,142.719,142.719,142.6763,142.6934,13192.0
2018-09-28 14:55:00,167.02,167.15,167.01,167.06,24748.0,142.6849,142.7959,142.6763,142.719,24748.0
2018-09-28 15:00:00,167.08,167.12,167.03,167.03,14099.0,142.7361,142.7703,142.6934,142.6934,14099.0
2018-09-28 15:05:00,167.03,167.11,167.03,167.05,20036.0,142.6934,142.7618,142.6934,142.7105,20036.0
2018-09-28 15:10:00,167.05,167.11,167.04,167.06,14597.0,142.7105,142.7618,142.702,142.719,14597.0
2018-09-28 15:15:00,167.06,167.08,167.02,167.02,14150.0,142.719,142.7361,142.6849,142.6849,14150.0
2018-09-28 15:20:00,167.01,167.18,167.0,167.13,19441.0,142.6763,142.8216,142.6678,142.7788,19441.0
2018-09-28 15:25:00,167.12,167.29,167.06,167.22,55613.0,142.7703,142.9155,142.719,142.8557,55613.0
2018-09-28 15:30:00,167.23,167.35,167.15,167.34,54381.0,142.8643,142.9668,142.7959,142.9582,54381.0
2018-09-28 15:35:00,167.32,167.33,167.23,167.26,42002.0,142.9412,142.9497,142.8643,142.8899,42002.0
2018-09-28 15:40:00,167.26,167.35,167.19,167.21,51642.0,142.8899,142.9668,142.8301,142.8472,51642.0
2018-09-28 15:45:00,167.21,167.36,167.15,167.23,64768.0,142.8472,142.9753,142.7959,142.8643,64768.0
2018-09-28 15:50:00,167.23,167.28,167.11,167.15,64455.0,142.8643,142.907,142.7618,142.7959,64455.0
2018-09-28 15:55:00,167.14,167.35,167.13,167.28,154148.0,142.7874,142.9668,142.7788,142.907,154148.0
2018-10-01 09:30:00,168.37,168.73,168.24,168.55,88282.0,143.8382,144.1457,143.7271,143.9919,88282.0
2018-10-01 09:35:00,168.55,168.55,168.04,168.23,31837.0,143.9919,143.9919,143.5562,143.7186,31837.0
2018-10-01 09:40:00,168.21,168.94,168.19,168.89,41659.0,143.7015,144.3251,143.6844,144.2824,41659.0
2018-10-01 09:45:00,168.89,168.95,168.5,168.59,47562.0,144.2824,144.3337,143.9492,144.0261,47562.0
2018-10-01 09:50:00,168.58,168.64,168.24,168.38,68402.0,144.0176,144.0688,143.7271,143.8467,68402.0
2018-10-01 09:55:00,168.44,168.5,168.23,168.24,17223.0,143.898,143.9492,143.7186,143.7271,17223.0
2018-10-01 10:00:00,168.26,168.46,168.18,168.18,27627.0,143.7442,143.9151,143.6759,143.6759,27627.0
2018-10-01 10:05:00,168.2,168.29,168.11,168.22,19743.0,143.6929,143.7698,143.616,143.71,19743.0
2018-10-01 10:10:00,168.21,168.28,168.18,168.25,23992.0,143.7015,143.7613,143.6759,143.7357,23992.0
2018-10-01 10:15:00,168.24,168.25,168.12,168.12,27086.0,143.7271,143.7357,143.6246,143.6246,27086.0
2018-10-01 10:20:00,168.12,168.26,168.07,168.18,16345.0,143.6246,143.7442,143.5819,143.6759,16345.0
2018-10-01 10:25:00,168.18,168.38,168.17,168.36,13655.0,143.6759,143.8467,143.6673,143.8296,13655.0
2018-10-01 10:30:00,168.37,168.47,168.16,168.16,30762.0,143.8382,143.9236,143.6588,143.6588,30762.0
2018-10-01 10:35:00,168.14,168.24,168.08,168.23,18606.0,143.6417,143.7271,143.5904,143.7186,18606.0
2018-10-01 10:40:00,168.23,168.24,168.05,168.16,14171.0,143.7186,143.7271,143.5648,143.6588,14171.0
2018-10-01 10:45:00,168.18,168.18,168.07,168.17,14180.0,143.6759,143.6759,143.5819,143.6673,14180.0
2018-10-01 10:50:00,168.17,168.26,167.89,167.94,25636.0,143.6673,143.7442,143.4281,143.4708,25636.0
2018-10-01 10:55:00,167.93,168.14,167.92,168.12,10204.0,143.4623,143.6417,143.4537,143.6246,10204.0
2018-10-01 11:00:00,168.12,168.12,167.9,167.97,16534.0,143.6246,143.6246,143.4366,143.4964,16534.0
2018-10-01 11:05:00,167.97,167.97,167.77,167.84,12472.0,143.4964,143.4964,143.3256,143.3854,12472.0
2018-10-01 11:10:00,167.85,167.85,167.76,167.77,14317.0,143.3939,143.3939,143.317,143.3256,14317.0
2018-10-01 11:15:00,167.78,168.02,167.78,168.01,19690.0,143.3341,143.5392,143.3341,143.5306,19690.0
2018-10-01 11:20:00,168.02,168.14,167.99,168.06,16841.0,143.5392,143.6417,143.5135,143.5733,16841.0
2018-10-01 11:25:00,168.08,168.19,168.0,168.05,11744.0,143.5904,143.6844,143.5221,143.5648,11744.0
2018-10-01 11:30:00,168.04,168.1,167.96,167.96,22106.0,143.5562,143.6075,143.4879,143.4879,22106.0
2018-10-01 11:35:00,167.96,168.09,167.93,168.08,15616.0,143.4879,143.599,143.4623,143.5904,15616.0
2018-10-01 11:40:00,168.07,168.15,168.06,168.09,8010.0,143.5819,143.6502,143.5733,143.599,8010.0
2018-10-01 11:45:00,168.08,168.19,168.06,168.16,7538.0,143.5904,143.6844,143.5733,143.6588,7538.0
2018-10-01 11:50:00,168.16,168.22,168.13,168.21,6347.0,143.6588,143.71,143.6331,143.7015,6347.0
2018-10-01 11:55:00,168.21,168.22,168.08,168.21,11905.0,143.7015,143.71,143.5904,143.7015,11905.0
2018-10-01 12:00:00,168.22,168.24,168.1,168.12,8264.0,143.71,143.7271,143.6075,143.6246,8264.0
2018-10-01 12:05:00,168.11,168.11,167.98,167.99,12305.0,143.616,143.616,143.505,143.5135,12305.0
2018-10-01 12:10:00,167.97,168.01,167.94,167.95,7948.0,143.4964,143.5306,143.4708,143.4794,7948.0
2018-10-01 12:15:00,167.94,167.99,167.79,167.79,14525.0,143.4708,143.5135,143.3427,143.3427,14525.0
2018-10-01 12:20:00,167.77,167.81,167.63,167.69,23698.0,143.3256,143.3598,143.206,143.2572,23698.0
2018-10-01 12:25:00,167.68,167.78,167.64,167.75,22823.0,143.2487,143.3341,143.2145,143.3085,22823.0
2018-10-01 12:30:00,167.74,167.75,167.53,167.58,11106.0,143.3,143.3085,143.1206,143.1633,11106.0
2018-10-01 12:35:00,167.58,167.59,167.47,167.58,18409.0,143.1633,143.1718,143.0693,143.1633,18409.0
2018-10-01 12:40:00,167.56,167.62,167.53,167.56,9109.0,143.1462,143.1974,143.1206,143.1462,9109.0
2018-10-01 12:45:00,167.54,167.58,167.51,167.51,7112.0,143.1291,143.1633,143.1035,143.1035,7112.0
2018-10-01 12:50:00,167.5,167.64,167.49,167.64,12644.0,143.0949,143.2145,143.0864,143.2145,12644.0
2018-10-01 12:55:00,167.65,167.65,167.5,167.53,10292.0,143.2231,143.2231,143.0949,143.1206,10292.0
2018-10-01 13:00:00,167.52,167.58,167.52,167.55,7912.0,143.112,143.1633,143.112,143.1376,7912.0
2018-10-01 13:05:00,167.55,167.69,167.55,167.59,11771.0,143.1376,143.2572,143.1376,143.1718,11771.0
2018-10-01 13:10:00,167.58,167.63,167.55,167.63,10960.0,143.1633,143.206,143.1376,143.206,10960.0
2018-10-01 13:15:00,167.63,167.75,167.62,167.71,8413.0,143.206,143.3085,143.1974,143.2743,8413.0
2018-10-01 13:20:00,167.68,167.69,167.63,167.66,7750.0,143.2487,143.2572,143.206,143.2316,7750.0
2018-10-01 13:25:00,167.66,167.71,167.65,167.7,7614.0,143.2316,143.2743,143.2231,143.2658,7614.0
2018-10-01 13:30:00,167.71,167.71,167.56,167.58,10421.0,143.2743,143.2743,143.1462,143.1633,10421.0
2018-10-01 13:35:00,167.59,167.71,167.55,167.69,30433.0,143.1718,143.2743,143.1376,143.2572,30433.0
2018-10-01 13:40:00,167.71,167.75,167.64,167.71,7963.0,143.2743,143.3085,143.2145,143.2743,7963.0
2018-10-01 13:45:00,167.69,167.73,167.58,167.6,11742.0,143.2572,143.2914,143.1633,143.1804,11742.0
2018-10-01 13:50:00,167.6,167.65,167.59,167.6,8284.0,143.1804,143.2231,143.1718,143.1804,8284.0
2018-10-01 13:55:00,167.6,167.62,167.54,167.59,10308.0,143.1804,143.1974,143.1291,143.1718,10308.0
2018-10-01 14:00:00,167.59,167.59,167.4,167.42,10527.0,143.1718,143.1718,143.0095,143.0266,10527.0
2018-10-01 14:05:00,167.43,167.5,167.42,167.45,7184.0,143.0351,143.0949,143.0266,143.0522,7184.0
2018-10-01 14:10:00,167.47,167.47,167.41,167.47,8458.0,143.0693,143.0693,143.018,143.0693,8458.0
2018-10-01 14:15:00,167.47,167.47,167.36,167.39,9551.0,143.0693,143.0693,142.9753,143.001,9551.0
2018-10-01 14:20:00,167.39,167.47,167.35,167.46,12956.0,143.001,143.0693,142.9668,143.0608,12956.0
2018-10-01 14:25:00,167.47,167.5,167.43,167.48,9692.0,143.0693,143.0949,143.0351,143.0778,9692.0
2018-10-01 14:30:00,167.49,167.53,167.44,167.53,27726.0,143.0864,143.1206,143.0437,143.1206,27726.0
2018-10-01 14:35:00,167.52,167.52,167.44,167.49,13883.0,143.112,143.112,143.0437,143.0864,13883.0
2018-10-01 14:40:00,167.48,167.48,167.4,167.42,7572.0,143.0778,143.0778,143.0095,143.0266,7572.0
2018-10-01 14:45:00,167.42,167.46,167.38,167.43,10393.0,143.0266,143.0608,142.9924,143.0351,10393.0
2018-10-01 14:50:00,167.42,167.45,167.37,167.41,14908.0,143.0266,143.0522,142.9839,143.018,14908.0
2018-10-01 14:55:00,167.41,167.5,167.39,167.41,14969.0,143.018,143.0949,143.001,143.018,14969.0
2018-10-01 15:00:00,167.41,167.51,167.39,167.46,10092.0,143.018,143.1035,143.001,143.0608,10092.0
2018-10-01 15:05:00,167.44,167.45,167.37,167.37,9980.0,143.0437,143.0522,142.9839,142.9839,9980.0
2018-10-01 15:10:00,167.38,167.39,167.28,167.36,15718.0,142.9924,143.001,142.907,142.9753,15718.0
2018-10-01 15:15:00,167.36,167.41,167.33,167.36,23437.0,142.9753,143.018,142.9497,142.9753,23437.0
2018-10-01 15:20:00,167.35,167.35,167.25,167.3,9761.0,142.9668,142.9668,142.8814,142.9241,9761.0
2018-10-01 15:25:00,167.29,167.29,167.04,167.1,20693.0,142.9155,142.9155,142.702,142.7532,20693.0
2018-10-01 15:30:00,167.1,167.11,166.96,167.01,27823.0,142.7532,142.7618,142.6336,142.6763,27823.0
2018-10-01 15:35:00,167.02,167.14,166.97,167.04,24151.0,142.6849,142.7874,142.6422,142.702,24151.0
2018-10-01 15:40:00,167.05,167.07,166.88,166.92,29812.0,142.7105,142.7276,142.5653,142.5994,29812.0
2018-10-01 15:45:00,166.92,167.06,166.92,166.96,43253.0,142.5994,142.719,142.5994,142.6336,43253.0
2018-10-01 15:50:00,166.95,167.05,166.84,166.87,51848.0,142.6251,142.7105,142.5311,142.5567,51848.0
2018-10-01 15:55:00,166.89,167.08,166.66,166.94,318566.0,142.5738,142.7361,142.3773,142.6165,318566.0
2018-10-02 09:30:00,166.35,167.04,166.34,166.51,49442.0,142.1125,142.702,142.1039,142.2492,49442.0
2018-10-02 09:35:00,166.57,166.67,166.03,166.13,18200.0,142.3004,142.3859,141.8391,141.9245,18200.0
2018-10-02 09:40:00,166.13,166.18,165.72,166.13,19985.0,141.9245,141.9673,141.5743,141.9245,19985.0
2018-10-02 09:45:00,166.15,166.2,165.86,166.02,21214.0,141.9416,141.9843,141.6939,141.8306,21214.0
2018-10-02 09:50:00,165.95,165.95,165.54,165.6,22283.0,141.7708,141.7708,141.4205,141.4718,22283.0
2018-10-02 09:55:00,165.59,165.73,165.5,165.69,40142.0,141.4632,141.5828,141.3863,141.5486,40142.0
2018-10-02 10:00:00,165.67,165.69,165.46,165.47,23169.0,141.5316,141.5486,141.3522,141.3607,23169.0
2018-10-02 10:05:00,165.46,165.56,165.39,165.4,21973.0,141.3522,141.4376,141.2924,141.3009,21973.0
2018-10-02 10:10:00,165.39,165.68,165.35,165.68,16672.0,141.2924,141.5401,141.2582,141.5401,16672.0
2018-10-02 10:15:00,165.69,165.69,165.57,165.58,12213.0,141.5486,141.5486,141.4461,141.4547,12213.0
2018-10-02 10:20:00,165.6,165.61,165.48,165.49,12853.0,141.4718,141.4803,141.3692,141.3778,12853.0
2018-10-02 10:25:00,165.43,165.58,165.43,165.52,12008.0,141.3265,141.4547,141.3265,141.4034,12008.0
2018-10-02 10:30:00,165.58,165.65,165.42,165.44,16590.0,141.4547,141.5145,141.318,141.3351,16590.0
2018-10-02 10:35:00,165.43,165.52,165.31,165.42,31971.0,141.3265,141.4034,141.224,141.318,31971.0
2018-10-02 10:40:00,165.44,165.6,165.42,165.6,18777.0,141.3351,141.4718,141.318,141.4718,18777.0
2018-10-02 10:45:00,165.6,166.0,165.6,165.95,19973.0,141.4718,141.8135,141.4718,141.7708,19973.0
2018-10-02 10:50:00,165.93,166.17,165.88,166.1,17036.0,141.7537,141.9587,141.711,141.8989,17036.0
2018-10-02 10:55:00,166.09,166.21,166.01,166.1,14368.0,141.8904,141.9929,141.822,141.8989,14368.0
2018-10-02 11:00:00,166.11,166.33,166.05,166.33,13995.0,141.9075,142.0954,141.8562,142.0954,13995.0
2018-10-02 11:05:00,166.34,166.43,166.29,166.4,14353.0,142.1039,142.1808,142.0612,142.1552,14353.0
2018-10-02 11:10:00,166.4,166.42,166.25,166.25,12954.0,142.1552,142.1723,142.0271,142.0271,12954.0
2018-10-02 11:15:00,166.24,166.46,166.18,166.26,13706.0,142.0185,142.2065,141.9673,142.0356,13706.0
2018-10-02 11:20:00,166.27,166.32,166.26,166.29,9949.0,142.0441,142.0869,142.0356,142.0612,9949.0
2018-10-02 11:25:00,166.29,166.31,166.08,166.09,8593.0,142.0612,142.0783,141.8818,141.8904,8593.0
2018-10-02 11:30:00,166.1,166.12,165.94,165.94,26289.0,141.8989,141.916,141.7622,141.7622,26289.0
2018-10-02 11:35:00,165.95,166.05,165.94,166.03,11666.0,141.7708,141.8562,141.7622,141.8391,11666.0
2018-10-02 11:40:00,166.03,166.1,165.94,166.09,11947.0,141.8391,141.8989,141.7622,141.8904,11947.0
2018-10-02 11:45:00,166.11,166.26,166.05,166.25,12179.0,141.9075,142.0356,141.8562,142.0271,12179.0
2018-10-02 11:50:00,166.3,166.3,166.1,166.16,29114.0,142.0698,142.0698,141.8989,141.9502,29114.0
2018-10-02 11:55:00,166.15,166.25,166.12,166.14,15816.0,141.9416,142.0271,141.916,141.9331,15816.0
2018-10-02 12:00:00,166.17,166.21,166.07,166.12,20882.0,141.9587,141.9929,141.8733,141.916,20882.0
2018-10-02 12:05:00,166.14,166.28,166.13,166.28,9249.0,141.9331,142.0527,141.9245,142.0527,9249.0
2018-10-02 12:10:00,166.28,166.29,166.13,166.17,11188.0,142.0527,142.0612,141.9245,141.9587,11188.0
2018-10-02 12:15:00,166.18,166.18,166.08,166.08,6827.0,141.9673,141.9673,141.8818,141.8818,6827.0
2018-10-02 12:20:00,166.07,166.07,165.9,165.92,15983.0,141.8733,141.8733,141.7281,141.7451,15983.0
2018-10-02 12:25:00,165.93,166.07,165.93,166.01,19921.0,141.7537,141.8733,141.7537,141.822,19921.0
2018-10-02 12:30:00,166.03,166.04,165.96,165.97,11462.0,141.8391,141.8477,141.7793,141.7879,11462.0
2018-10-02 12:35:00,165.97,166.0,165.86,165.9,40891.0,141.7879,141.8135,141.6939,141.7281,40891.0
2018-10-02 12:40:00,165.9,165.91,165.79,165.87,12712.0,141.7281,141.7366,141.6341,141.7024,12712.0
2018-10-02 12:45:00,165.87,165.88,165.78,165.82,12698.0,141.7024,141.711,141.6255,141.6597,12698.0
2018-10-02 12:50:00,165.81,165.87,165.7,165.84,10200.0,141.6512,141.7024,141.5572,141.6768,10200.0
2018-10-02 12:55:00,165.86,165.99,165.84,165.93,12496.0,141.6939,141.8049,141.6768,141.7537,12496.0
2018-10-02 13:00:00,165.93,165.97,165.87,165.92,12809.0,141.7537,141.7879,141.7024,141.7451,12809.0
2018-10-02 13:05:00,165.9,166.02,165.88,165.97,11770.0,141.7281,141.8306,141.711,141.7879,11770.0
2018-10-02 13:10:00,165.97,165.97,165.88,165.91,8782.0,141.7879,141.7879,141.711,141.7366,8782.0
2018-10-02 13:15:00,165.9,165.99,165.87,165.98,14647.0,141.7281,141.8049,141.7024,141.7964,14647.0
2018-10-02 13:20:00,165.97,166.0,165.94,165.96,10450.0,141.7879,141.8135,141.7622,141.7793,10450.0
2018-10-02 13:25:00,165.94,165.96,165.92,165.94,6315.0,141.7622,141.7793,141.7451,141.7622,6315.0
2018-10-02 13:30:00,165.96,165.99,165.93,165.93,7704.0,141.7793,141.8049,141.7537,141.7537,7704.0
2018-10-02 13:35:00,165.93,166.0,165.91,166.0,6254.0,141.7537,141.8135,141.7366,141.8135,6254.0
2018-10-02 13:40:00,166.0,166.0,165.94,165.97,15348.0,141.8135,141.8135,141.7622,141.7879,15348.0
2018-10-02 13:45:00,165.97,165.97,165.92,165.95,15406.0,141.7879,141.7879,141.7451,141.7708,15406.0
2018-10-02 13:50:00,165.95,165.95,165.9,165.94,12946.0,141.7708,141.7708,141.7281,141.7622,12946.0
2018-10-02 13:55:00,165.93,165.96,165.82,165.85,22760.0,141.7537,141.7793,141.6597,141.6853,22760.0
2018-10-02 14:00:00,165.85,166.02,165.83,165.93,17178.0,141.6853,141.8306,141.6683,141.7537,17178.0
2018-10-02 14:05:00,165.98,165.98,165.93,165.95,5669.0,141.7964,141.7964,141.7537,141.7708,5669.0
2018-10-02 14:10:00,165.96,166.08,165.9,166.08,61988.0,141.7793,141.8818,141.7281,141.8818,61988.0
2018-10-02 14:15:00,166.07,166.15,166.07,166.11,21198.0,141.8733,141.9416,141.8733,141.9075,21198.0
2018-10-02 14:20:00,166.12,166.14,166.05,166.09,24328.0,141.916,141.9331,141.8562,141.8904,24328.0
2018-10-02 14:25:00,166.09,166.12,166.05,166.11,14238.0,141.8904,141.916,141.8562,141.9075,14238.0
2018-10-02 14:30:00,166.1,166.11,166.03,166.04,14241.0,141.8989,141.9075,141.8391,141.8477,14241.0
2018-10-02 14:35:00,166.04,166.1,166.03,166.1,13542.0,141.8477,141.8989,141.8391,141.8989,13542.0
2018-10-02 14:40:00,166.09,166.15,166.08,166.12,10674.0,141.8904,141.9416,141.8818,141.916,10674.0
2018-10-02 14:45:00,166.1,166.15,166.07,166.13,10400.0,141.8989,141.9416,141.8733,141.9245,10400.0
2018-10-02 14:50:00,166.11,166.14,166.07,166.07,11073.0,141.9075,141.9331,141.8733,141.8733,11073.0
2018-10-02 14:55:00,166.05,166.06,165.98,165.98,22747.0,141.8562,141.8647,141.7964,141.7964,22747.0
2018-10-02 15:00:00,165.99,165.99,165.86,165.92,65577.0,141.8049,141.8049,141.6939,141.7451,65577.0
2018-10-02 15:05:00,165.87,165.94,165.84,165.91,55647.0,141.7024,141.7622,141.6768,141.7366,55647.0
2018-10-02 15:10:00,165.92,166.02,165.86,165.94,56872.0,141.7451,141.8306,141.6939,141.7622,56872.0
2018-10-02 15:15:00,165.94,166.0,165.73,165.73,56579.0,141.7622,141.8135,141.5828,141.5828,56579.0
2018-10-02 15:20:00,165.73,165.78,165.5,165.53,25149.0,141.5828,141.6255,141.3863,141.412,25149.0
2018-10-02 15:25:00,165.52,165.61,165.47,165.56,34175.0,141.4034,141.4803,141.3607,141.4376,34175.0
2018-10-02 15:30:00,165.57,165.63,165.38,165.49,52302.0,141.4461,141.4974,141.2838,141.3778,52302.0
2018-10-02 15:35:00,165.5,165.57,165.43,165.43,18585.0,141.3863,141.4461,141.3265,141.3265,18585.0
2018-10-02 15:40:00,165.44,165.6,165.44,165.49,28062.0,141.3351,141.4718,141.3351,141.3778,28062.0
2018-10-02 15:45:00,165.48,165.62,165.47,165.62,49541.0,141.3692,141.4888,141.3607,141.4888,49541.0
2018-10-02 15:50:00,165.62,165.62,165.48,165.6,34662.0,141.4888,141.4888,141.3692,141.4718,34662.0
2018-10-02 15:55:00,165.58,165.63,165.18,165.27,208524.0,141.4547,141.4974,141.113,141.1898,208524.0
2018-10-03 09:30:00,166.1,166.75,165.5,166.68,73208.0,141.8989,142.4542,141.3863,142.3944,73208.0
2018-10-03 09:35:00,166.66,166.79,166.49,166.65,44814.0,142.3773,142.4884,142.2321,142.3688,44814.0
2018-10-03 09:40:00,166.65,167.07,166.6,166.86,70731.0,142.3688,142.7276,142.3261,142.5482,70731.0
2018-10-03 09:45:00,166.86,167.6,166.84,167.26,57487.0,142.5482,143.1804,142.5311,142.8899,57487.0
2018-10-03 09:50:00,167.2,167.24,166.95,167.16,30605.0,142.8386,142.8728,142.6251,142.8045,30605.0
2018-10-03 09:55:00,167.1,167.17,166.79,167.05,35010.0,142.7532,142.813,142.4884,142.7105,35010.0
2018-10-03 10:00:00,167.07,167.12,166.79,166.87,18616.0,142.7276,142.7703,142.4884,142.5567,18616.0
2018-10-03 10:05:00,166.85,166.99,166.79,166.85,14743.0,142.5396,142.6592,142.4884,142.5396,14743.0
2018-10-03 10:10:00,166.84,167.2,166.77,167.18,27287.0,142.5311,142.8386,142.4713,142.8216,27287.0
2018-10-03 10:15:00,167.14,167.14,167.0,167.14,15698.0,142.7874,142.7874,142.6678,142.7874,15698.0
2018-10-03 10:20:00,167.12,167.25,167.02,167.11,34361.0,142.7703,142.8814,142.6849,142.7618,34361.0
2018-10-03 10:25:00,167.12,167.12,167.01,167.03,11692.0,142.7703,142.7703,142.6763,142.6934,11692.0
2018-10-03 10:30:00,167.04,167.08,167.0,167.03,30404.0,142.702,142.7361,142.6678,142.6934,30404.0
2018-10-03 10:35:00,167.04,167.04,166.91,167.04,33986.0,142.702,142.702,142.5909,142.702,33986.0
2018-10-03 10:40:00,167.02,167.02,166.75,166.91,15483.0,142.6849,142.6849,142.4542,142.5909,15483.0
2018-10-03 10:45:00,166.91,166.94,166.79,166.9,11602.0,142.5909,142.6165,142.4884,142.5823,11602.0
2018-10-03 10:50:00,166.9,166.98,166.79,166.82,23523.0,142.5823,142.6507,142.4884,142.514,23523.0
2018-10-03 10:55:00,166.82,166.98,166.79,166.95,21143.0,142.514,142.6507,142.4884,142.6251,21143.0
2018-10-03 11:00:00,166.95,166.95,166.71,166.78,20602.0,142.6251,142.6251,142.42,142.4798,20602.0
2018-10-03 11:05:00,166.78,166.83,166.71,166.81,13500.0,142.4798,142.5225,142.42,142.5055,13500.0
2018-10-03 11:10:00,166.77,166.77,166.63,166.71,13076.0,142.4713,142.4713,142.3517,142.42,13076.0
2018-10-03 11:15:00,166.68,166.69,166.61,166.67,19382.0,142.3944,142.4029,142.3346,142.3859,19382.0
2018-10-03 11:20:00,166.67,166.71,166.6,166.61,10246.0,142.3859,142.42,142.3261,142.3346,10246.0
2018-10-03 11:25:00,166.61,166.65,166.5,166.55,19206.0,142.3346,142.3688,142.2406,142.2833,19206.0
2018-10-03 11:30:00,166.58,166.65,166.53,166.53,14917.0,142.309,142.3688,142.2663,142.2663,14917.0
2018-10-03 11:35:00,166.53,166.53,166.38,166.42,17339.0,142.2663,142.2663,142.1381,142.1723,17339.0
2018-10-03 11:40:00,166.42,166.54,166.36,166.45,13870.0,142.1723,142.2748,142.121,142.1979,13870.0
2018-10-03 11:45:00,166.42,166.42,166.26,166.32,12823.0,142.1723,142.1723,142.0356,142.0869,12823.0
2018-10-03 11:50:00,166.28,166.33,166.13,166.17,13613.0,142.0527,142.0954,141.9245,141.9587,13613.0
2018-10-03 11:55:00,166.16,166.16,166.04,166.13,16724.0,141.9502,141.9502,141.8477,141.9245,16724.0
2018-10-03 12:00:00,166.15,166.21,166.1,166.1,16086.0,141.9416,141.9929,141.8989,141.8989,16086.0
2018-10-03 12:05:00,166.11,166.14,166.09,166.12,12554.0,141.9075,141.9331,141.8904,141.916,12554.0
2018-10-03 12:10:00,166.11,166.21,166.11,166.2,11977.0,141.9075,141.9929,141.9075,141.9843,11977.0
2018-10-03 12:15:00,166.2,166.2,166.03,166.1,10010.0,141.9843,141.9843,141.8391,141.8989,10010.0
2018-10-03 12:20:00,166.1,166.14,165.97,165.99,13807.0,141.8989,141.9331,141.7879,141.8049,13807.0
2018-10-03 12:25:00,165.97,166.03,165.9,166.02,15637.0,141.7879,141.8391,141.7281,141.8306,15637.0
2018-10-03 12:30:00,166.02,166.07,165.98,166.0,9748.0,141.8306,141.8733,141.7964,141.8135,9748.0
2018-10-03 12:35:00,166.0,166.01,165.9,165.9,10024.0,141.8135,141.822,141.7281,141.7281,10024.0
2018-10-03 12:40:00,165.91,165.92,165.87,165.92,16387.0,141.7366,141.7451,141.7024,141.7451,16387.0
2018-10-03 12:45:00,165.91,165.97,165.84,165.97,9601.0,141.7366,141.7879,141.6768,141.7879,9601.0
2018-10-03 12:50:00,165.97,166.01,165.93,165.99,9086.0,141.7879,141.822,141.7537,141.8049,9086.0
2018-10-03 12:55:00,166.01,166.03,165.91,166.0,9120.0,141.822,141.8391,141.7366,141.8135,9120.0
2018-10-03 13:00:00,166.0,166.0,165.88,165.95,97530.0,141.8135,141.8135,141.711,141.7708,97530.0
2018-10-03 13:05:00,165.95,165.95,165.84,165.88,7076.0,141.7708,141.7708,141.6768,141.711,7076.0
2018-10-03 13:10:00,165.88,165.89,165.77,165.84,17650.0,141.711,141.7195,141.617,141.6768,17650.0
2018-10-03 13:15:00,165.83,166.03,165.82,166.0,14725.0,141.6683,141.8391,141.6597,141.8135,14725.0
2018-10-03 13:20:00,166.0,166.01,165.84,165.86,11930.0,141.8135,141.822,141.6768,141.6939,11930.0
2018-10-03 13:25:00,165.86,165.87,165.75,165.75,11391.0,141.6939,141.7024,141.5999,141.5999,11391.0
2018-10-03 13:30:00,165.75,165.92,165.75,165.91,15410.0,141.5999,141.7451,141.5999,141.7366,15410.0
2018-10-03 13:35:00,165.92,165.94,165.79,165.81,13454.0,141.7451,141.7622,141.6341,141.6512,13454.0
2018-10-03 13:40:00,165.8,165.85,165.74,165.75,20600.0,141.6426,141.6853,141.5914,141.5999,20600.0
2018-10-03 13:45:00,165.74,165.78,165.69,165.77,10944.0,141.5914,141.6255,141.5486,141.617,10944.0
2018-10-03 13:50:00,165.78,165.78,165.65,165.67,10897.0,141.6255,141.6255,141.5145,141.5316,10897.0
2018-10-03 13:55:00,165.69,165.7,165.53,165.55,15309.0,141.5486,141.5572,141.412,141.429,15309.0
2018-10-03 14:00:00,165.55,165.56,165.44,165.47,10220.0,141.429,141.4376,141.3351,141.3607,10220.0
2018-10-03 14:05:00,165.47,165.6,165.46,165.58,15120.0,141.3607,141.4718,141.3522,141.4547,15120.0
2018-10-03 14:10:00,165.56,165.65,165.53,165.63,8822.0,141.4376,141.5145,141.412,141.4974,8822.0
2018-10-03 14:15:00,165.64,165.64,165.53,165.58,22678.0,141.5059,141.5059,141.412,141.4547,22678.0
2018-10-03 14:20:00,165.58,165.63,165.55,165.63,8956.0,141.4547,141.4974,141.429,141.4974,8956.0
2018-10-03 14:25:00,165.62,165.62,165.53,165.56,10956.0,141.4888,141.4888,141.412,141.4376,10956.0
2018-10-03 14:30:00,165.55,165.56,165.37,165.41,18065.0,141.429,141.4376,141.2753,141.3094,18065.0
2018-10-03 14:35:00,165.41,165.42,165.13,165.19,43781.0,141.3094,141.318,141.0702,141.1215,43781.0
2018-10-03 14:40:00,165.18,165.18,165.0,165.13,17165.0,141.113,141.113,140.9592,141.0702,17165.0
2018-10-03 14:45:00,165.14,165.14,164.64,164.78,59720.0,141.0788,141.0788,140.6516,140.7712,59720.0
2018-10-03 14:50:00,164.76,164.81,164.51,164.64,21238.0,140.7542,140.7969,140.5406,140.6516,21238.0
2018-10-03 14:55:00,164.61,164.76,164.58,164.75,32115.0,140.626,140.7542,140.6004,140.7456,32115.0
2018-10-03 15:00:00,164.74,164.84,164.72,164.77,32005.0,140.7371,140.8225,140.72,140.7627,32005.0
2018-10-03 15:05:00,164.78,164.87,164.77,164.85,41087.0,140.7712,140.8481,140.7627,140.831,41087.0
2018-10-03 15:10:00,164.86,164.86,164.74,164.81,28058.0,140.8396,140.8396,140.7371,140.7969,28058.0
2018-10-03 15:15:00,164.81,164.88,164.73,164.74,27039.0,140.7969,140.8567,140.7285,140.7371,27039.0
2018-10-03 15:20:00,164.76,164.85,164.62,164.77,34717.0,140.7542,140.831,140.6345,140.7627,34717.0
2018-10-03 15:25:00,164.77,164.85,164.71,164.79,33321.0,140.7627,140.831,140.7114,140.7798,33321.0
2018-10-03 15:30:00,164.78,164.78,164.37,164.39,47230.0,140.7712,140.7712,140.421,140.4381,47230.0
2018-10-03 15:35:00,164.39,164.51,164.38,164.45,55202.0,140.4381,140.5406,140.4295,140.4893,55202.0
2018-10-03 15:40:00,164.45,164.56,164.42,164.53,69582.0,140.4893,140.5833,140.4637,140.5577,69582.0
2018-10-03 15:45:00,164.53,164.82,164.49,164.8,88376.0,140.5577,140.8054,140.5235,140.7883,88376.0
2018-10-03 15:50:00,164.82,164.97,164.77,164.96,58340.0,140.8054,140.9336,140.7627,140.925,58340.0
2018-10-03 15:55:00,164.95,164.98,164.52,164.7,297132.0,140.9165,140.9421,140.5491,140.7029,297132.0
2018-10-04 09:30:00,165.03,165.87,164.5,164.65,83655.0,140.9848,141.7024,140.532,140.6602,83655.0
2018-10-04 09:35:00,164.65,165.38,164.65,165.38,42090.0,140.6602,141.2838,140.6602,141.2838,42090.0
2018-10-04 09:40:00,165.28,165.66,165.16,165.65,39094.0,141.1984,141.523,141.0959,141.5145,39094.0
2018-10-04 09:45:00,165.66,165.92,165.49,165.58,67962.0,141.523,141.7451,141.3778,141.4547,67962.0
2018-10-04 09:50:00,165.55,165.87,165.54,165.72,25416.0,141.429,141.7024,141.4205,141.5743,25416.0
2018-10-04 09:55:00,165.72,166.07,165.51,165.56,61892.0,141.5743,141.8733,141.3949,141.4376,61892.0
2018-10-04 10:00:00,165.58,165.66,165.4,165.4,37109.0,141.4547,141.523,141.3009,141.3009,37109.0
2018-10-04 10:05:00,165.4,165.47,165.15,165.26,15176.0,141.3009,141.3607,141.0873,141.1813,15176.0
2018-10-04 10:10:00,165.23,165.5,165.23,165.27,23195.0,141.1557,141.3863,141.1557,141.1898,23195.0
2018-10-04 10:15:00,165.26,165.29,164.81,165.29,60327.0,141.1813,141.2069,140.7969,141.2069,60327.0
2018-10-04 10:20:00,165.25,165.29,164.84,164.92,13287.0,141.1728,141.2069,140.8225,140.8908,13287.0
2018-10-04 10:25:00,164.95,165.2,164.7,165.02,27155.0,140.9165,141.13,140.7029,140.9763,27155.0
2018-10-04 10:30:00,164.99,165.11,164.95,165.06,13638.0,140.9506,141.0532,140.9165,141.0104,13638.0
2018-10-04 10:35:00,165.03,165.18,164.93,165.13,12732.0,140.9848,141.113,140.8994,141.0702,12732.0
2018-10-04 10:40:00,165.17,165.21,164.99,165.1,13988.0,141.1044,141.1386,140.9506,141.0446,13988.0
2018-10-04 10:45:00,165.12,165.19,164.98,165.03,10474.0,141.0617,141.1215,140.9421,140.9848,10474.0
2018-10-04 10:50:00,165.06,165.1,164.86,164.9,11929.0,141.0104,141.0446,140.8396,140.8738,11929.0
2018-10-04 10:55:00,164.9,165.04,164.89,164.98,15221.0,140.8738,140.9934,140.8652,140.9421,15221.0
2018-10-04 11:00:00,164.98,165.18,164.95,165.17,14921.0,140.9421,141.113,140.9165,141.1044,14921.0
2018-10-04 11:05:00,165.18,165.41,165.1,165.41,20819.0,141.113,141.3094,141.0446,141.3094,20819.0
2018-10-04 11:10:00,165.41,165.58,165.38,165.51,16404.0,141.3094,141.4547,141.2838,141.3949,16404.0
2018-10-04 11:15:00,165.45,165.51,165.18,165.24,14056.0,141.3436,141.3949,141.113,141.1642,14056.0
2018-10-04 11:20:00,165.21,165.26,165.14,165.23,11619.0,141.1386,141.1813,141.0788,141.1557,11619.0
2018-10-04 11:25:00,165.26,165.41,165.2,165.33,13054.0,141.1813,141.3094,141.13,141.2411,13054.0
2018-10-04 11:30:00,165.32,165.34,165.18,165.23,9318.0,141.2326,141.2496,141.113,141.1557,9318.0
2018-10-04 11:35:00,165.24,165.35,165.17,165.17,13212.0,141.1642,141.2582,141.1044,141.1044,13212.0
2018-10-04 11:40:00,165.15,165.34,165.13,165.27,15623.0,141.0873,141.2496,141.0702,141.1898,15623.0
2018-10-04 11:45:00,165.25,165.37,165.25,165.33,13207.0,141.1728,141.2753,141.1728,141.2411,13207.0
2018-10-04 11:50:00,165.35,165.4,164.95,164.95,55066.0,141.2582,141.3009,140.9165,140.9165,55066.0
2018-10-04 11:55:00,164.99,165.13,164.78,164.8,49804.0,140.9506,141.0702,140.7712,140.7883,49804.0
2018-10-04 12:00:00,164.78,164.98,164.63,164.93,39640.0,140.7712,140.9421,140.6431,140.8994,39640.0
2018-10-04 12:05:00,164.9,165.12,164.84,165.06,28523.0,140.8738,141.0617,140.8225,141.0104,28523.0
2018-10-04 12:10:00,165.09,165.12,164.95,164.98,11546.0,141.0361,141.0617,140.9165,140.9421,11546.0
2018-10-04 12:15:00,164.95,165.0,164.86,164.92,25620.0,140.9165,140.9592,140.8396,140.8908,25620.0
2018-10-04 12:20:00,164.92,165.0,164.88,164.92,18513.0,140.8908,140.9592,140.8567,140.8908,18513.0
2018-10-04 12:25:00,164.92,165.16,164.86,165.16,23848.0,140.8908,141.0959,140.8396,141.0959,23848.0
2018-10-04 12:30:00,165.17,165.52,165.17,165.52,26791.0,141.1044,141.4034,141.1044,141.4034,26791.0
2018-10-04 12:35:00,165.53,165.6,165.4,165.41,9913.0,141.412,141.4718,141.3009,141.3094,9913.0
2018-10-04 12:40:00,165.42,165.42,165.29,165.34,17081.0,141.318,141.318,141.2069,141.2496,17081.0
2018-10-04 12:45:00,165.37,165.51,165.35,165.35,10171.0,141.2753,141.3949,141.2582,141.2582,10171.0
2018-10-04 12:50:00,165.36,165.47,165.34,165.36,8387.0,141.2667,141.3607,141.2496,141.2667,8387.0
2018-10-04 12:55:00,165.35,165.49,165.34,165.37,7930.0,141.2582,141.3778,141.2496,141.2753,7930.0
2018-10-04 13:00:00,165.33,165.33,165.11,165.14,4592.0,141.2411,141.2411,141.0532,141.0788,4592.0
2018-10-04 13:05:00,165.15,165.3,165.07,165.1,13236.0,141.0873,141.2155,141.019,141.0446,13236.0
2018-10-04 13:10:00,165.1,165.14,164.97,165.09,9651.0,141.0446,141.0788,140.9336,141.0361,9651.0
2018-10-04 13:15:00,165.11,165.18,165.07,165.12,11085.0,141.0532,141.113,141.019,141.0617,11085.0
2018-10-04 13:20:00,165.12,165.14,164.99,165.12,9749.0,141.0617,141.0788,140.9506,141.0617,9749.0
2018-10-04 13:25:00,165.1,165.17,165.06,165.11,10235.0,141.0446,141.1044,141.0104,141.0532,10235.0
2018-10-04 13:30:00,165.1,165.1,164.89,164.99,9284.0,141.0446,141.0446,140.8652,140.9506,9284.0
2018-10-04 13:35:00,165.0,165.06,164.95,165.06,8324.0,140.9592,141.0104,140.9165,141.0104,8324.0
2018-10-04 13:40:00,165.1,165.23,165.09,165.19,12876.0,141.0446,141.1557,141.0361,141.1215,12876.0
2018-10-04 13:45:00,165.21,165.24,165.03,165.03,13864.0,141.1386,141.1642,140.9848,140.9848,13864.0
2018-10-04 13:50:00,165.06,165.15,164.96,165.04,13226.0,141.0104,141.0873,140.925,140.9934,13226.0
2018-10-04 13:55:00,165.02,165.07,164.95,165.03,17026.0,140.9763,141.019,140.9165,140.9848,17026.0
2018-10-04 14:00:00,165.03,165.1,164.94,165.02,12917.0,140.9848,141.0446,140.9079,140.9763,12917.0
2018-10-04 14:05:00,165.05,165.06,164.92,164.94,13752.0,141.0019,141.0104,140.8908,140.9079,13752.0
2018-10-04 14:10:00,164.91,165.02,164.86,165.0,25430.0,140.8823,140.9763,140.8396,140.9592,25430.0
2018-10-04 14:15:00,164.99,164.99,164.84,164.92,20345.0,140.9506,140.9506,140.8225,140.8908,20345.0
2018-10-04 14:20:00,164.94,165.08,164.9,165.02,21355.0,140.9079,141.0275,140.8738,140.9763,21355.0
2018-10-04 14:25:00,165.05,165.06,164.91,164.97,18428.0,141.0019,141.0104,140.8823,140.9336,18428.0
2018-10-04 14:30:00,164.96,165.03,164.88,164.96,15465.0,140.925,140.9848,140.8567,140.925,15465.0
2018-10-04 14:35:00,164.99,165.35,164.99,165.31,15837.0,140.9506,141.2582,140.9506,141.224,15837.0
2018-10-04 14:40:00,165.31,165.32,165.19,165.27,17051.0,141.224,141.2326,141.1215,141.1898,17051.0
2018-10-04 14:45:00,165.28,165.44,165.22,165.35,19189.0,141.1984,141.3351,141.1471,141.2582,19189.0
2018-10-04 14:50:00,165.36,165.65,165.34,165.65,16345.0,141.2667,141.5145,141.2496,141.5145,16345.0
2018-10-04 14:55:00,165.65,165.75,165.54,165.61,25604.0,141.5145,141.5999,141.4205,141.4803,25604.0
2018-10-04 15:00:00,165.6,165.64,165.5,165.55,22057.0,141.4718,141.5059,141.3863,141.429,22057.0
2018-10-04 15:05:00,165.56,165.62,165.46,165.54,18099.0,141.4376,141.4888,141.3522,141.4205,18099.0
2018-10-04 15:10:00,165.54,165.63,165.41,165.61,22347.0,141.4205,141.4974,141.3094,141.4803,22347.0
2018-10-04 15:15:00,165.57,165.62,165.49,165.56,16546.0,141.4461,141.4888,141.3778,141.4376,16546.0
2018-10-04 15:20:00,165.56,165.56,165.4,165.44,17683.0,141.4376,141.4376,141.3009,141.3351,17683.0
2018-10-04 15:25:00,165.45,165.47,165.38,165.4,21555.0,141.3436,141.3607,141.2838,141.3009,21555.0
2018-10-04 15:30:00,165.4,165.46,165.35,165.44,42485.0,141.3009,141.3522,141.2582,141.3351,42485.0
2018-10-04 15:35:00,165.42,165.53,165.38,165.51,29733.0,141.318,141.412,141.2838,141.3949,29733.0
2018-10-04 15:40:00,165.5,165.75,165.45,165.74,27731.0,141.3863,141.5999,141.3436,141.5914,27731.0
2018-10-04 15:45:00,165.74,166.04,165.73,166.0,58949.0,141.5914,141.8477,141.5828,141.8135,58949.0
2018-10-04 15:50:00,165.99,166.06,165.88,165.96,112088.0,141.8049,141.8647,141.711,141.7793,112088.0
2018-10-04 15:55:00,165.96,166.07,165.77,165.86,234568.0,141.7793,141.8733,141.617,141.6939,234568.0
2018-10-05 09:30:00,166.24,167.06,166.1,166.95,71708.0,142.0185,142.719,141.8989,142.6251,71708.0
2018-10-05 09:35:00,166.92,167.2,166.77,167.2,33602.0,142.5994,142.8386,142.4713,142.8386,33602.0
2018-10-05 09:40:00,167.19,167.31,166.94,167.03,15686.0,142.8301,142.9326,142.6165,142.6934,15686.0
2018-10-05 09:45:00,167.04,167.15,166.84,167.0,30218.0,142.702,142.7959,142.5311,142.6678,30218.0
2018-10-05 09:50:00,167.0,167.01,166.73,166.75,24840.0,142.6678,142.6763,142.4371,142.4542,24840.0
2018-10-05 09:55:00,166.75,166.76,166.41,166.64,18011.0,142.4542,142.4627,142.1637,142.3602,18011.0
2018-10-05 10:00:00,166.57,166.74,166.52,166.54,35294.0,142.3004,142.4457,142.2577,142.2748,35294.0
2018-10-05 10:05:00,166.54,166.84,166.54,166.76,103812.0,142.2748,142.5311,142.2748,142.4627,103812.0
2018-10-05 10:10:00,166.76,167.15,166.73,167.15,45622.0,142.4627,142.7959,142.4371,142.7959,45622.0
2018-10-05 10:15:00,167.15,167.28,167.07,167.2,22680.0,142.7959,142.907,142.7276,142.8386,22680.0
2018-10-05 10:20:00,167.18,167.49,167.16,167.41,27728.0,142.8216,143.0864,142.8045,143.018,27728.0
2018-10-05 10:25:00,167.38,167.41,167.22,167.3,27934.0,142.9924,143.018,142.8557,142.9241,27934.0
2018-10-05 10:30:00,167.3,167.3,166.86,166.99,35037.0,142.9241,142.9241,142.5482,142.6592,35037.0
2018-10-05 10:35:00,166.99,167.01,166.83,166.91,48672.0,142.6592,142.6763,142.5225,142.5909,48672.0
2018-10-05 10:40:00,166.9,167.03,166.87,167.0,27489.0,142.5823,142.6934,142.5567,142.6678,27489.0
2018-10-05 10:45:00,167.02,167.2,166.96,167.04,29199.0,142.6849,142.8386,142.6336,142.702,29199.0
2018-10-05 10:50:00,167.05,167.22,167.01,167.17,15378.0,142.7105,142.8557,142.6763,142.813,15378.0
2018-10-05 10:55:00,167.12,167.16,166.93,167.0,17851.0,142.7703,142.8045,142.608,142.6678,17851.0
2018-10-05 11:00:00,166.97,166.99,166.89,166.91,26697.0,142.6422,142.6592,142.5738,142.5909,26697.0
2018-10-05 11:05:00,166.9,167.0,166.87,166.99,36334.0,142.5823,142.6678,142.5567,142.6592,36334.0
2018-10-05 11:10:00,166.98,167.12,166.96,167.09,28121.0,142.6507,142.7703,142.6336,142.7447,28121.0
2018-10-05 11:15:00,167.04,167.09,166.92,167.05,17844.0,142.702,142.7447,142.5994,142.7105,17844.0
2018-10-05 11:20:00,167.01,167.13,166.97,167.01,16018.0,142.6763,142.7788,142.6422,142.6763,16018.0
2018-10-05 11:25:00,166.98,167.06,166.92,166.94,17920.0,142.6507,142.719,142.5994,142.6165,17920.0
2018-10-05 11:30:00,166.97,167.07,166.85,167.05,25277.0,142.6422,142.7276,142.5396,142.7105,25277.0
2018-10-05 11:35:00,167.01,167.05,166.86,166.96,25118.0,142.6763,142.7105,142.5482,142.6336,25118.0
2018-10-05 11:40:00,166.94,166.94,166.6,166.6,12430.0,142.6165,142.6165,142.3261,142.3261,12430.0
2018-10-05 11:45:00,166.57,166.57,166.28,166.28,17239.0,142.3004,142.3004,142.0527,142.0527,17239.0
2018-10-05 11:50:00,166.26,166.36,166.01,166.06,16595.0,142.0356,142.121,141.822,141.8647,16595.0
2018-10-05 11:55:00,166.09,166.25,166.06,166.19,37572.0,141.8904,142.0271,141.8647,141.9758,37572.0
2018-10-05 12:00:00,166.17,166.42,166.15,166.37,30084.0,141.9587,142.1723,141.9416,142.1296,30084.0
2018-10-05 12:05:00,166.38,166.5,166.37,166.4,26589.0,142.1381,142.2406,142.1296,142.1552,26589.0
2018-10-05 12:10:00,166.4,166.41,166.21,166.26,24589.0,142.1552,142.1637,141.9929,142.0356,24589.0
2018-10-05 12:15:00,166.25,166.34,166.15,166.2,18575.0,142.0271,142.1039,141.9416,141.9843,18575.0
2018-10-05 12:20:00,166.23,166.26,166.06,166.06,23213.0,142.01,142.0356,141.8647,141.8647,23213.0
2018-10-05 12:25:00,166.05,166.06,165.94,165.98,16215.0,141.8562,141.8647,141.7622,141.7964,16215.0
2018-10-05 12:30:00,165.98,165.99,165.88,165.95,16051.0,141.7964,141.8049,141.711,141.7708,16051.0
2018-10-05 12:35:00,165.93,166.09,165.91,165.95,13856.0,141.7537,141.8904,141.7366,141.7708,13856.0
2018-10-05 12:40:00,165.93,165.94,165.79,165.91,21008.0,141.7537,141.7622,141.6341,141.7366,21008.0
2018-10-05 12:45:00,165.91,166.1,165.9,166.06,13968.0,141.7366,141.8989,141.7281,141.8647,13968.0
2018-10-05 12:50:00,166.06,166.18,165.97,166.16,30697.0,141.8647,141.9673,141.7879,141.9502,30697.0
2018-10-05 12:55:00,166.17,166.27,166.15,166.16,22168.0,141.9587,142.0441,141.9416,141.9502,22168.0
2018-10-05 13:00:00,166.14,166.32,166.05,166.3,17306.0,141.9331,142.0869,141.8562,142.0698,17306.0
2018-10-05 13:05:00,166.29,166.34,166.19,166.24,12438.0,142.0612,142.1039,141.9758,142.0185,12438.0
2018-10-05 13:10:00,166.24,166.27,166.18,166.26,11446.0,142.0185,142.0441,141.9673,142.0356,11446.0
2018-10-05 13:15:00,166.28,166.38,166.27,166.27,11950.0,142.0527,142.1381,142.0441,142.0441,11950.0
2018-10-05 13:20:00,166.29,166.29,166.13,166.21,12745.0,142.0612,142.0612,141.9245,141.9929,12745.0
2018-10-05 13:25:00,166.21,166.39,166.19,166.36,12035.0,141.9929,142.1467,141.9758,142.121,12035.0
2018-10-05 13:30:00,166.37,166.41,166.15,166.16,18362.0,142.1296,142.1637,141.9416,141.9502,18362.0
2018-10-05 13:35:00,166.14,166.32,166.12,166.31,21509.0,141.9331,142.0869,141.916,142.0783,21509.0
2018-10-05 13:40:00,166.3,166.47,166.29,166.44,17117.0,142.0698,142.215,142.0612,142.1894,17117.0
2018-10-05 13:45:00,166.45,166.51,166.33,166.51,66316.0,142.1979,142.2492,142.0954,142.2492,66316.0
2018-10-05 13:50:00,166.5,166.52,166.36,166.43,12135.0,142.2406,142.2577,142.121,142.1808,12135.0
2018-10-05 13:55:00,166.45,166.48,166.38,166.44,17941.0,142.1979,142.2235,142.1381,142.1894,17941.0
2018-10-05 14:00:00,166.45,166.64,166.41,166.63,16671.0,142.1979,142.3602,142.1637,142.3517,16671.0
2018-10-05 14:05:00,166.61,166.63,166.47,166.5,17940.0,142.3346,142.3517,142.215,142.2406,17940.0
2018-10-05 14:10:00,166.5,166.52,166.36,166.39,12268.0,142.2406,142.2577,142.121,142.1467,12268.0
2018-10-05 14:15:00,166.38,166.55,166.3,166.53,21239.0,142.1381,142.2833,142.0698,142.2663,21239.0
2018-10-05 14:20:00,166.54,166.63,166.48,166.59,12172.0,142.2748,142.3517,142.2235,142.3175,12172.0
2018-10-05 14:25:00,166.6,166.78,166.55,166.77,27498.0,142.3261,142.4798,142.2833,142.4713,27498.0
2018-10-05 14:30:00,166.8,166.88,166.65,166.66,26987.0,142.4969,142.5653,142.3688,142.3773,26987.0
2018-10-05 14:35:00,166.68,166.77,166.64,166.65,14853.0,142.3944,142.4713,142.3602,142.3688,14853.0
2018-10-05 14:40:00,166.66,166.76,166.58,166.66,15975.0,142.3773,142.4627,142.309,142.3773,15975.0
2018-10-05 14:45:00,166.71,166.72,166.57,166.61,7160.0,142.42,142.4286,142.3004,142.3346,7160.0
2018-10-05 14:50:00,166.59,166.63,166.5,166.62,20481.0,142.3175,142.3517,142.2406,142.3431,20481.0
2018-10-05 14:55:00,166.6,166.79,166.57,166.78,15358.0,142.3261,142.4884,142.3004,142.4798,15358.0
2018-10-05 15:00:00,166.79,166.84,166.72,166.82,18615.0,142.4884,142.5311,142.4286,142.514,18615.0
2018-10-05 15:05:00,166.82,166.92,166.76,166.82,22807.0,142.514,142.5994,142.4627,142.514,22807.0
2018-10-05 15:10:00,166.83,166.85,166.71,166.8,12637.0,142.5225,142.5396,142.42,142.4969,12637.0
2018-10-05 15:15:00,166.78,166.81,166.7,166.71,21715.0,142.4798,142.5055,142.4115,142.42,21715.0
2018-10-05 15:20:00,166.72,166.88,166.67,166.84,25656.0,142.4286,142.5653,142.3859,142.5311,25656.0
2018-10-05 15:25:00,166.82,166.87,166.74,166.83,15843.0,142.514,142.5567,142.4457,142.5225,15843.0
2018-10-05 15:30:00,166.84,166.84,166.65,166.7,29218.0,142.5311,142.5311,142.3688,142.4115,29218.0
2018-10-05 15:35:00,166.68,166.68,166.55,166.58,17748.0,142.3944,142.3944,142.2833,142.309,17748.0
2018-10-05 15:40:00,166.58,166.89,166.54,166.84,49144.0,142.309,142.5738,142.2748,142.5311,49144.0
2018-10-05 15:45:00,166.84,166.98,166.84,166.89,46887.0,142.5311,142.6507,142.5311,142.5738,46887.0
2018-10-05 15:50:00,166.9,166.9,166.75,166.8,70096.0,142.5823,142.5823,142.4542,142.4969,70096.0
2018-10-05 15:55:00,166.8,166.85,166.51,166.62,151433.0,142.4969,142.5396,142.2492,142.3431,151433.0
2018-10-08 09:30:00,166.25,166.94,166.12,166.81,62553.0,142.0271,142.6165,141.916,142.5055,62553.0
2018-10-08 09:35:00,166.96,167.07,166.68,166.95,59730.0,142.6336,142.7276,142.3944,142.6251,59730.0
2018-10-08 09:40:00,167.03,167.11,166.96,167.01,38820.0,142.6934,142.7618,142.6336,142.6763,38820.0
2018-10-08 09:45:00,167.08,167.53,166.98,167.29,64076.0,142.7361,143.1206,142.6507,142.9155,64076.0
2018-10-08 09:50:00,167.3,167.74,167.3,167.71,23957.0,142.9241,143.3,142.9241,143.2743,23957.0
2018-10-08 09:55:00,167.65,167.75,167.52,167.71,15103.0,143.2231,143.3085,143.112,143.2743,15103.0
2018-10-08 10:00:00,167.73,167.85,167.57,167.77,37219.0,143.2914,143.3939,143.1547,143.3256,37219.0
2018-10-08 10:05:00,167.7,167.88,167.65,167.86,21647.0,143.2658,143.4196,143.2231,143.4025,21647.0
2018-10-08 10:10:00,167.87,167.87,167.72,167.84,18026.0,143.411,143.411,143.2829,143.3854,18026.0
2018-10-08 10:15:00,167.85,168.09,167.78,168.04,46172.0,143.3939,143.599,143.3341,143.5562,46172.0
2018-10-08 10:20:00,168.01,168.17,167.97,168.02,27301.0,143.5306,143.6673,143.4964,143.5392,27301.0
2018-10-08 10:25:00,168.01,168.14,167.98,168.05,17766.0,143.5306,143.6417,143.505,143.5648,17766.0
2018-10-08 10:30:00,168.04,168.09,168.01,168.07,12209.0,143.5562,143.599,143.5306,143.5819,12209.0
2018-10-08 10:35:00,168.04,168.06,167.76,167.95,44752.0,143.5562,143.5733,143.317,143.4794,44752.0
2018-10-08 10:40:00,167.95,168.03,167.9,167.96,22653.0,143.4794,143.5477,143.4366,143.4879,22653.0
2018-10-08 10:45:00,167.98,168.11,167.97,168.02,16886.0,143.505,143.616,143.4964,143.5392,16886.0
2018-10-08 10:50:00,167.99,167.99,167.75,167.77,13836.0,143.5135,143.5135,143.3085,143.3256,13836.0
2018-10-08 10:55:00,167.76,167.76,167.59,167.64,12048.0,143.317,143.317,143.1718,143.2145,12048.0
2018-10-08 11:00:00,167.64,167.66,167.38,167.38,15052.0,143.2145,143.2316,142.9924,142.9924,15052.0
2018-10-08 11:05:00,167.38,167.48,167.35,167.39,12322.0,142.9924,143.0778,142.9668,143.001,12322.0
2018-10-08 11:10:00,167.36,167.41,167.34,167.37,13605.0,142.9753,143.018,142.9582,142.9839,13605.0
2018-10-08 11:15:00,167.34,167.35,167.28,167.3,10314.0,142.9582,142.9668,142.907,142.9241,10314.0
2018-10-08 11:20:00,167.3,167.4,167.22,167.26,15216.0,142.9241,143.0095,142.8557,142.8899,15216.0
2018-10-08 11:25:00,167.24,167.33,167.23,167.25,10723.0,142.8728,142.9497,142.8643,142.8814,10723.0
2018-10-08 11:30:00,167.23,167.24,167.1,167.15,11216.0,142.8643,142.8728,142.7532,142.7959,11216.0
2018-10-08 11:35:00,167.15,167.17,167.0,167.12,22446.0,142.7959,142.813,142.6678,142.7703,22446.0
2018-10-08 11:40:00,167.1,167.14,166.94,167.0,27430.0,142.7532,142.7874,142.6165,142.6678,27430.0
2018-10-08 11:45:00,166.98,166.98,166.73,166.84,23665.0,142.6507,142.6507,142.4371,142.5311,23665.0
2018-10-08 11:50:00,166.81,167.03,166.78,167.03,20436.0,142.5055,142.6934,142.4798,142.6934,20436.0
2018-10-08 11:55:00,166.98,167.13,166.98,167.08,14711.0,142.6507,142.7788,142.6507,142.7361,14711.0
2018-10-08 12:00:00,167.05,167.09,166.98,167.01,10534.0,142.7105,142.7447,142.6507,142.6763,10534.0
2018-10-08 12:05:00,167.0,167.02,166.92,166.98,15190.0,142.6678,142.6849,142.5994,142.6507,15190.0
2018-10-08 12:10:00,166.96,166.97,166.87,166.91,10059.0,142.6336,142.6422,142.5567,142.5909,10059.0
2018-10-08 12:15:00,166.92,166.94,166.72,166.74,10810.0,142.5994,142.6165,142.4286,142.4457,10810.0
2018-10-08 12:20:00,166.71,166.79,166.61,166.74,16276.0,142.42,142.4884,142.3346,142.4457,16276.0
2018-10-08 12:25:00,166.74,166.76,166.65,166.69,10578.0,142.4457,142.4627,142.3688,142.4029,10578.0
2018-10-08 12:30:00,166.68,166.7,166.57,166.59,11958.0,142.3944,142.4115,142.3004,142.3175,11958.0
2018-10-08 12:35:00,166.57,166.57,166.5,166.5,13045.0,142.3004,142.3004,142.2406,142.2406,13045.0
2018-10-08 12:40:00,166.48,166.56,166.48,166.5,12061.0,142.2235,142.2919,142.2235,142.2406,12061.0
2018-10-08 12:45:00,166.48,166.59,166.46,166.59,11747.0,142.2235,142.3175,142.2065,142.3175,11747.0
2018-10-08 12:50:00,166.6,166.73,166.59,166.65,9824.0,142.3261,142.4371,142.3175,142.3688,9824.0
2018-10-08 12:55:00,166.66,166.77,166.59,166.59,10523.0,142.3773,142.4713,142.3175,142.3175,10523.0
2018-10-08 13:00:00,166.56,166.75,166.55,166.74,14081.0,142.2919,142.4542,142.2833,142.4457,14081.0
2018-10-08 13:05:00,166.72,167.05,166.7,167.04,15326.0,142.4286,142.7105,142.4115,142.702,15326.0
2018-10-08 13:10:00,166.99,167.15,166.95,167.05,22030.0,142.6592,142.7959,142.6251,142.7105,22030.0
2018-10-08 13:15:00,167.07,167.13,166.93,166.99,11272.0,142.7276,142.7788,142.608,142.6592,11272.0
2018-10-08 13:20:00,167.01,167.02,166.91,167.01,16787.0,142.6763,142.6849,142.5909,142.6763,16787.0
2018-10-08 13:25:00,167.02,167.04,166.92,166.96,13850.0,142.6849,142.702,142.5994,142.6336,13850.0
2018-10-08 13:30:00,166.95,167.08,166.88,167.0,31322.0,142.6251,142.7361,142.5653,142.6678,31322.0
2018-10-08 13:35:00,167.01,167.07,166.97,166.98,10076.0,142.6763,142.7276,142.6422,142.6507,10076.0
2018-10-08 13:40:00,167.0,167.19,167.0,167.16,19174.0,142.6678,142.8301,142.6678,142.8045,19174.0
2018-10-08 13:45:00,167.14,167.21,167.1,167.17,10710.0,142.7874,142.8472,142.7532,142.813,10710.0
2018-10-08 13:50:00,167.18,167.21,167.12,167.16,12051.0,142.8216,142.8472,142.7703,142.8045,12051.0
2018-10-08 13:55:00,167.17,167.2,167.09,167.17,12744.0,142.813,142.8386,142.7447,142.813,12744.0
2018-10-08 14:00:00,167.15,167.38,167.13,167.35,20716.0,142.7959,142.9924,142.7788,142.9668,20716.0
2018-10-08 14:05:00,167.35,167.75,167.35,167.68,33794.0,142.9668,143.3085,142.9668,143.2487,33794.0
2018-10-08 14:10:00,167.69,167.85,167.66,167.7,17121.0,143.2572,143.3939,143.2316,143.2658,17121.0
2018-10-08 14:15:00,167.7,167.75,167.65,167.67,14078.0,143.2658,143.3085,143.2231,143.2402,14078.0
2018-10-08 14:20:00,167.67,167.8,167.65,167.73,13695.0,143.2402,143.3512,143.2231,143.2914,13695.0
2018-10-08 14:25:00,167.72,167.82,167.69,167.75,19271.0,143.2829,143.3683,143.2572,143.3085,19271.0
2018-10-08 14:30:00,167.76,167.88,167.75,167.77,25104.0,143.317,143.4196,143.3085,143.3256,25104.0
2018-10-08 14:35:00,167.77,167.77,167.68,167.71,21822.0,143.3256,143.3256,143.2487,143.2743,21822.0
2018-10-08 14:40:00,167.72,167.84,167.7,167.83,16452.0,143.2829,143.3854,143.2658,143.3768,16452.0
2018-10-08 14:45:00,167.84,167.89,167.76,167.89,11011.0,143.3854,143.4281,143.317,143.4281,11011.0
2018-10-08 14:50:00,167.84,167.85,167.68,167.69,15959.0,143.3854,143.3939,143.2487,143.2572,15959.0
2018-10-08 14:55:00,167.7,167.79,167.61,167.63,23000.0,143.2658,143.3427,143.1889,143.206,23000.0
2018-10-08 15:00:00,167.63,167.79,167.63,167.77,20756.0,143.206,143.3427,143.206,143.3256,20756.0
2018-10-08 15:05:00,167.78,167.84,167.69,167.74,13161.0,143.3341,143.3854,143.2572,143.3,13161.0
2018-10-08 15:10:00,167.75,167.79,167.68,167.75,18344.0,143.3085,143.3427,143.2487,143.3085,18344.0
2018-10-08 15:15:00,167.74,167.79,167.65,167.68,14540.0,143.3,143.3427,143.2231,143.2487,14540.0
2018-10-08 15:20:00,167.67,167.74,167.65,167.7,35404.0,143.2402,143.3,143.2231,143.2658,35404.0
2018-10-08 15:25:00,167.69,167.79,167.68,167.78,51795.0,143.2572,143.3427,143.2487,143.3341,51795.0
2018-10-08 15:30:00,167.78,167.97,167.74,167.91,25484.0,143.3341,143.4964,143.3,143.4452,25484.0
2018-10-08 15:35:00,167.91,167.93,167.83,167.91,15614.0,143.4452,143.4623,143.3768,143.4452,15614.0
2018-10-08 15:40:00,167.92,167.94,167.84,167.87,19549.0,143.4537,143.4708,143.3854,143.411,19549.0
2018-10-08 15:45:00,167.88,167.96,167.81,167.9,35149.0,143.4196,143.4879,143.3598,143.4366,35149.0
2018-10-08 15:50:00,167.9,167.97,167.83,167.92,39948.0,143.4366,143.4964,143.3768,143.4537,39948.0
2018-10-08 15:55:00,167.92,167.94,167.78,167.79,135343.0,143.4537,143.4708,143.3341,143.3427,135343.0
2018-10-09 09:30:00,168.16,168.96,167.81,168.93,68828.0,143.6588,144.3422,143.3598,144.3166,68828.0
2018-10-09 09:35:00,168.91,169.25,168.49,168.56,38558.0,144.2995,144.5899,143.9407,144.0005,38558.0
2018-10-09 09:40:00,168.56,169.05,168.56,168.81,19467.0,144.0005,144.4191,144.0005,144.2141,19467.0
2018-10-09 09:45:00,168.78,168.96,168.65,168.94,28345.0,144.1884,144.3422,144.0774,144.3251,28345.0
2018-10-09 09:50:00,168.89,169.45,168.85,169.45,24441.0,144.2824,144.7608,144.2482,144.7608,24441.0
2018-10-09 09:55:00,169.39,169.68,169.39,169.56,33974.0,144.7096,144.9573,144.7096,144.8548,33974.0
2018-10-09 10:00:00,169.58,169.98,169.35,169.91,188380.0,144.8719,145.2136,144.6754,145.1538,188380.0
2018-10-09 10:05:00,169.92,169.98,169.49,169.49,73032.0,145.1623,145.2136,144.795,144.795,73032.0
2018-10-09 10:10:00,169.49,169.52,169.24,169.48,33777.0,144.795,144.8206,144.5814,144.7864,33777.0
2018-10-09 10:15:00,169.5,169.57,169.38,169.44,58210.0,144.8035,144.8633,144.701,144.7523,58210.0
2018-10-09 10:20:00,169.44,169.78,169.43,169.55,39235.0,144.7523,145.0427,144.7437,144.8462,39235.0
2018-10-09 10:25:00,169.49,169.64,169.34,169.56,54624.0,144.795,144.9231,144.6668,144.8548,54624.0
2018-10-09 10:30:00,169.56,169.56,169.33,169.37,19300.0,144.8548,144.8548,144.6583,144.6925,19300.0
2018-10-09 10:35:00,169.35,169.51,169.34,169.49,24964.0,144.6754,144.8121,144.6668,144.795,24964.0
2018-10-09 10:40:00,169.47,169.57,169.38,169.57,29444.0,144.7779,144.8633,144.701,144.8633,29444.0
2018-10-09 10:45:00,169.55,169.7,169.45,169.47,58487.0,144.8462,144.9744,144.7608,144.7779,58487.0
2018-10-09 10:50:00,169.47,169.66,169.34,169.5,36274.0,144.7779,144.9402,144.6668,144.8035,36274.0
2018-10-09 10:55:00,169.47,169.48,169.14,169.19,20880.0,144.7779,144.7864,144.496,144.5387,20880.0
2018-10-09 11:00:00,169.19,169.47,169.19,169.4,40706.0,144.5387,144.7779,144.5387,144.7181,40706.0
2018-10-09 11:05:00,169.4,169.47,169.33,169.35,27527.0,144.7181,144.7779,144.6583,144.6754,27527.0
2018-10-09 11:10:00,169.38,169.57,169.37,169.4,19111.0,144.701,144.8633,144.6925,144.7181,19111.0
2018-10-09 11:15:00,169.41,169.48,169.31,169.4,11865.0,144.7266,144.7864,144.6412,144.7181,11865.0
2018-10-09 11:20:00,169.4,169.54,169.31,169.5,36907.0,144.7181,144.8377,144.6412,144.8035,36907.0
2018-10-09 11:25:00,169.49,169.83,169.45,169.73,20568.0,144.795,145.0854,144.7608,145.0,20568.0
2018-10-09 11:30:00,169.72,169.78,169.53,169.53,26144.0,144.9915,145.0427,144.8292,144.8292,26144.0
2018-10-09 11:35:00,169.56,169.65,169.45,169.57,45344.0,144.8548,144.9317,144.7608,144.8633,45344.0
2018-10-09 11:40:00,169.58,169.73,169.5,169.51,21492.0,144.8719,145.0,144.8035,144.8121,21492.0
2018-10-09 11:45:00,169.52,169.52,169.36,169.37,30474.0,144.8206,144.8206,144.6839,144.6925,30474.0
2018-10-09 11:50:00,169.36,169.88,169.36,169.88,32184.0,144.6839,145.1282,144.6839,145.1282,32184.0
2018-10-09 11:55:00,169.89,169.96,169.84,169.96,58152.0,145.1367,145.1965,145.094,145.1965,58152.0
2018-10-09 12:00:00,169.94,170.18,169.89,169.92,116391.0,145.1794,145.3844,145.1367,145.1623,116391.0
2018-10-09 12:05:00,169.9,170.5,169.87,170.46,40878.0,145.1452,145.6578,145.1196,145.6237,40878.0
2018-10-09 12:10:00,170.43,170.45,170.25,170.39,37921.0,145.598,145.6151,145.4442,145.5638,37921.0
2018-10-09 12:15:00,170.41,170.46,170.26,170.35,31117.0,145.5809,145.6237,145.4528,145.5297,31117.0
2018-10-09 12:20:00,170.35,170.37,170.23,170.25,19458.0,145.5297,145.5468,145.4272,145.4442,19458.0
2018-10-09 12:25:00,170.18,170.38,170.18,170.3,21367.0,145.3844,145.5553,145.3844,145.487,21367.0
2018-10-09 12:30:00,170.28,170.36,170.14,170.27,26074.0,145.4699,145.5382,145.3503,145.4613,26074.0
2018-10-09 12:35:00,170.28,170.53,170.25,170.53,34693.0,145.4699,145.6835,145.4442,145.6835,34693.0
2018-10-09 12:40:00,170.52,170.56,170.35,170.39,35239.0,145.6749,145.7091,145.5297,145.5638,35239.0
2018-10-09 12:45:00,170.39,170.39,170.09,170.11,31383.0,145.5638,145.5638,145.3076,145.3246,31383.0
2018-10-09 12:50:00,170.12,170.16,169.94,169.98,17107.0,145.3332,145.3674,145.1794,145.2136,17107.0
2018-10-09 12:55:00,169.95,170.13,169.94,170.06,14288.0,145.188,145.3417,145.1794,145.2819,14288.0
2018-10-09 13:00:00,170.04,170.04,169.7,169.74,29873.0,145.2648,145.2648,144.9744,145.0086,29873.0
2018-10-09 13:05:00,169.74,169.86,169.73,169.75,12319.0,145.0086,145.1111,145.0,145.0171,12319.0
2018-10-09 13:10:00,169.74,170.31,169.73,170.09,59536.0,145.0086,145.4955,145.0,145.3076,59536.0
2018-10-09 13:15:00,170.1,170.28,169.97,170.27,28425.0,145.3161,145.4699,145.205,145.4613,28425.0
2018-10-09 13:20:00,170.25,170.28,170.07,170.11,21922.0,145.4442,145.4699,145.2905,145.3246,21922.0
2018-10-09 13:25:00,170.14,170.27,170.06,170.12,18965.0,145.3503,145.4613,145.2819,145.3332,18965.0
2018-10-09 13:30:00,170.12,170.26,170.07,170.11,25877.0,145.3332,145.4528,145.2905,145.3246,25877.0
2018-10-09 13:35:00,170.1,170.11,169.94,170.04,29596.0,145.3161,145.3246,145.1794,145.2648,29596.0
2018-10-09 13:40:00,170.03,170.2,169.91,169.91,25950.0,145.2563,145.4015,145.1538,145.1538,25950.0
2018-10-09 13:45:00,169.94,169.94,169.73,169.93,39117.0,145.1794,145.1794,145.0,145.1709,39117.0
2018-10-09 13:50:00,169.93,170.19,169.92,170.19,22489.0,145.1709,145.393,145.1623,145.393,22489.0
2018-10-09 13:55:00,170.19,170.36,170.11,170.3,26678.0,145.393,145.5382,145.3246,145.487,26678.0
2018-10-09 14:00:00,170.26,170.3,170.02,170.15,43998.0,145.4528,145.487,145.2478,145.3588,43998.0
2018-10-09 14:05:00,170.14,170.19,170.09,170.16,17603.0,145.3503,145.393,145.3076,145.3674,17603.0
2018-10-09 14:10:00,170.17,170.23,170.08,170.17,21848.0,145.3759,145.4272,145.299,145.3759,21848.0
2018-10-09 14:15:00,170.17,170.25,170.13,170.16,17965.0,145.3759,145.4442,145.3417,145.3674,17965.0
2018-10-09 14:20:00,170.16,170.37,170.14,170.31,26622.0,145.3674,145.5468,145.3503,145.4955,26622.0
2018-10-09 14:25:00,170.34,170.45,170.31,170.38,32551.0,145.5211,145.6151,145.4955,145.5553,32551.0
2018-10-09 14:30:00,170.38,170.44,170.3,170.3,25482.0,145.5553,145.6066,145.487,145.487,25482.0
2018-10-09 14:35:00,170.3,170.31,170.21,170.23,25819.0,145.487,145.4955,145.4101,145.4272,25819.0
2018-10-09 14:40:00,170.24,170.24,170.16,170.17,19692.0,145.4357,145.4357,145.3674,145.3759,19692.0
2018-10-09 14:45:00,170.18,170.19,170.05,170.16,19806.0,145.3844,145.393,145.2734,145.3674,19806.0
2018-10-09 14:50:00,170.17,170.28,170.14,170.28,36769.0,145.3759,145.4699,145.3503,145.4699,36769.0
2018-10-09 14:55:00,170.26,170.31,170.21,170.24,38645.0,145.4528,145.4955,145.4101,145.4357,38645.0
2018-10-09 15:00:00,170.24,170.32,170.22,170.29,39111.0,145.4357,145.504,145.4186,145.4784,39111.0
2018-10-09 15:05:00,170.29,170.29,170.16,170.26,17662.0,145.4784,145.4784,145.3674,145.4528,17662.0
2018-10-09 15:10:00,170.26,170.3,170.21,170.28,22923.0,145.4528,145.487,145.4101,145.4699,22923.0
2018-10-09 15:15:00,170.28,170.4,170.21,170.22,44065.0,145.4699,145.5724,145.4101,145.4186,44065.0
2018-10-09 15:20:00,170.21,170.23,169.96,170.0,39307.0,145.4101,145.4272,145.1965,145.2307,39307.0
2018-10-09 15:25:00,170.0,170.12,170.0,170.02,23309.0,145.2307,145.3332,145.2307,145.2478,23309.0
2018-10-09 15:30:00,170.01,170.16,169.98,170.06,48528.0,145.2392,145.3674,145.2136,145.2819,48528.0
2018-10-09 15:35:00,170.07,170.22,170.02,170.15,41122.0,145.2905,145.4186,145.2478,145.3588,41122.0
2018-10-09 15:40:00,170.14,170.14,169.96,169.98,56489.0,145.3503,145.3503,145.1965,145.2136,56489.0
2018-10-09 15:45:00,169.99,170.35,169.99,170.33,67668.0,145.2221,145.5297,145.2221,145.5126,67668.0
2018-10-09 15:50:00,170.31,170.31,170.02,170.18,76030.0,145.4955,145.4955,145.2478,145.3844,76030.0
2018-10-09 15:55:00,170.17,170.17,169.83,169.89,168356.0,145.3759,145.3759,145.0854,145.1367,168356.0
2018-10-10 09:30:00,171.99,172.0,170.03,171.36,266295.0,146.9307,146.9393,145.2563,146.3925,266295.0
2018-10-10 09:35:00,171.31,171.32,169.8,170.26,90913.0,146.3498,146.3583,145.0598,145.4528,90913.0
2018-10-10 09:40:00,170.29,170.56,169.89,169.97,36206.0,145.4784,145.7091,145.1367,145.205,36206.0
2018-10-10 09:45:00,170.0,170.32,170.0,170.07,16858.0,145.2307,145.504,145.2307,145.2905,16858.0
2018-10-10 09:50:00,170.04,170.18,169.57,169.74,56065.0,145.2648,145.3844,144.8633,145.0086,56065.0
2018-10-10 09:55:00,169.78,169.88,169.69,169.84,26860.0,145.0427,145.1282,144.9658,145.094,26860.0
2018-10-10 10:00:00,169.76,170.01,169.53,169.66,29977.0,145.0256,145.2392,144.8292,144.9402,29977.0
2018-10-10 10:05:00,169.71,169.86,169.54,169.86,18451.0,144.9829,145.1111,144.8377,145.1111,18451.0
2018-10-10 10:10:00,169.82,169.82,169.51,169.65,17168.0,145.0769,145.0769,144.8121,144.9317,17168.0
2018-10-10 10:15:00,169.58,169.88,169.49,169.88,29495.0,144.8719,145.1282,144.795,145.1282,29495.0
2018-10-10 10:20:00,169.85,170.01,169.8,169.8,21312.0,145.1025,145.2392,145.0598,145.0598,21312.0
2018-10-10 10:25:00,169.85,169.94,169.74,169.86,27237.0,145.1025,145.1794,145.0086,145.1111,27237.0
2018-10-10 10:30:00,169.89,169.96,169.76,169.76,40656.0,145.1367,145.1965,145.0256,145.0256,40656.0
2018-10-10 10:35:00,169.75,169.94,169.64,169.74,17141.0,145.0171,145.1794,144.9231,145.0086,17141.0
2018-10-10 10:40:00,169.76,169.95,169.74,169.86,19565.0,145.0256,145.188,145.0086,145.1111,19565.0
2018-10-10 10:45:00,169.88,169.93,169.72,169.81,21492.0,145.1282,145.1709,144.9915,145.0684,21492.0
2018-10-10 10:50:00,169.82,169.93,169.79,169.8,38121.0,145.0769,145.1709,145.0513,145.0598,38121.0
2018-10-10 10:55:00,169.79,169.96,169.67,169.89,17678.0,145.0513,145.1965,144.9488,145.1367,17678.0
2018-10-10 11:00:00,169.86,170.08,169.86,170.06,38749.0,145.1111,145.299,145.1111,145.2819,38749.0
2018-10-10 11:05:00,170.08,170.33,170.02,170.32,35982.0,145.299,145.5126,145.2478,145.504,35982.0
2018-10-10 11:10:00,170.33,170.49,170.14,170.49,45903.0,145.5126,145.6493,145.3503,145.6493,45903.0
2018-10-10 11:15:00,170.44,170.58,170.37,170.37,24335.0,145.6066,145.7262,145.5468,145.5468,24335.0
2018-10-10 11:20:00,170.4,170.45,170.14,170.27,20229.0,145.5724,145.6151,145.3503,145.4613,20229.0
2018-10-10 11:25:00,170.29,170.43,170.13,170.14,22565.0,145.4784,145.598,145.3417,145.3503,22565.0
2018-10-10 11:30:00,170.12,170.15,169.95,170.02,31988.0,145.3332,145.3588,145.188,145.2478,31988.0
2018-10-10 11:35:00,170.06,170.21,170.06,170.16,26456.0,145.2819,145.4101,145.2819,145.3674,26456.0
2018-10-10 11:40:00,170.2,170.4,170.16,170.35,14623.0,145.4015,145.5724,145.3674,145.5297,14623.0
2018-10-10 11:45:00,170.35,170.41,170.19,170.4,10496.0,145.5297,145.5809,145.393,145.5724,10496.0
2018-10-10 11:50:00,170.38,170.62,170.36,170.59,27281.0,145.5553,145.7603,145.5382,145.7347,27281.0
2018-10-10 11:55:00,170.58,170.67,170.45,170.49,30895.0,145.7262,145.8031,145.6151,145.6493,30895.0
2018-10-10 12:00:00,170.49,170.59,170.44,170.51,14660.0,145.6493,145.7347,145.6066,145.6664,14660.0
2018-10-10 12:05:00,170.5,170.53,170.34,170.53,17202.0,145.6578,145.6835,145.5211,145.6835,17202.0
2018-10-10 12:10:00,170.54,170.87,170.5,170.84,24215.0,145.692,145.9739,145.6578,145.9483,24215.0
2018-10-10 12:15:00,170.86,171.24,170.83,171.23,56136.0,145.9654,146.29,145.9397,146.2815,56136.0
2018-10-10 12:20:00,171.23,171.23,170.98,171.01,36556.0,146.2815,146.2815,146.0679,146.0935,36556.0
2018-10-10 12:25:00,170.99,171.01,170.84,170.89,18569.0,146.0764,146.0935,145.9483,145.991,18569.0
2018-10-10 12:30:00,170.9,170.95,170.8,170.87,12044.0,145.9995,146.0423,145.9141,145.9739,12044.0
2018-10-10 12:35:00,170.91,170.99,170.75,170.75,15890.0,146.0081,146.0764,145.8714,145.8714,15890.0
2018-10-10 12:40:00,170.78,170.91,170.75,170.82,14042.0,145.897,146.0081,145.8714,145.9312,14042.0
2018-10-10 12:45:00,170.84,171.18,170.84,171.13,31548.0,145.9483,146.2387,145.9483,146.196,31548.0
2018-10-10 12:50:00,171.14,171.31,171.13,171.3,57625.0,146.2046,146.3498,146.196,146.3413,57625.0
2018-10-10 12:55:00,171.28,171.38,171.22,171.26,38501.0,146.3242,146.4096,146.2729,146.3071,38501.0
2018-10-10 13:00:00,171.23,171.24,170.83,170.92,50162.0,146.2815,146.29,145.9397,146.0166,50162.0
2018-10-10 13:05:00,170.92,171.02,170.84,170.87,55315.0,146.0166,146.1021,145.9483,145.9739,55315.0
2018-10-10 13:10:00,170.89,170.91,170.63,170.63,78755.0,145.991,146.0081,145.7689,145.7689,78755.0
2018-10-10 13:15:00,170.62,170.64,170.5,170.61,19618.0,145.7603,145.7774,145.6578,145.7518,19618.0
2018-10-10 13:20:00,170.62,170.68,170.47,170.61,22530.0,145.7603,145.8116,145.6322,145.7518,22530.0
2018-10-10 13:25:00,170.62,170.63,170.36,170.41,14119.0,145.7603,145.7689,145.5382,145.5809,14119.0
2018-10-10 13:30:00,170.42,170.55,170.28,170.49,18300.0,145.5895,145.7005,145.4699,145.6493,18300.0
2018-10-10 13:35:00,170.48,170.5,170.25,170.32,29526.0,145.6407,145.6578,145.4442,145.504,29526.0
2018-10-10 13:40:00,170.36,170.37,170.21,170.32,28548.0,145.5382,145.5468,145.4101,145.504,28548.0
2018-10-10 13:45:00,170.35,170.62,170.32,170.54,17431.0,145.5297,145.7603,145.504,145.692,17431.0
2018-10-10 13:50:00,170.56,170.57,170.42,170.47,13810.0,145.7091,145.7176,145.5895,145.6322,13810.0
2018-10-10 13:55:00,170.49,170.53,170.27,170.38,13511.0,145.6493,145.6835,145.4613,145.5553,13511.0
2018-10-10 14:00:00,170.36,170.37,170.16,170.16,14566.0,145.5382,145.5468,145.3674,145.3674,14566.0
2018-10-10 14:05:00,170.15,170.18,169.92,169.93,22547.0,145.3588,145.3844,145.1623,145.1709,22547.0
2018-10-10 14:10:00,169.93,170.1,169.9,169.99,22744.0,145.1709,145.3161,145.1452,145.2221,22744.0
2018-10-10 14:15:00,169.99,170.21,169.98,170.0,14773.0,145.2221,145.4101,145.2136,145.2307,14773.0
2018-10-10 14:20:00,170.03,170.06,169.87,169.97,32030.0,145.2563,145.2819,145.1196,145.205,32030.0
2018-10-10 14:25:00,169.97,170.02,169.79,169.91,38904.0,145.205,145.2478,145.0513,145.1538,38904.0
2018-10-10 14:30:00,169.94,170.03,169.69,169.69,31971.0,145.1794,145.2563,144.9658,144.9658,31971.0
2018-10-10 14:35:00,169.72,169.85,169.68,169.74,23293.0,144.9915,145.1025,144.9573,145.0086,23293.0
2018-10-10 14:40:00,169.76,169.79,169.54,169.58,19060.0,145.0256,145.0513,144.8377,144.8719,19060.0
2018-10-10 14:45:00,169.58,169.63,169.51,169.52,36155.0,144.8719,144.9146,144.8121,144.8206,36155.0
2018-10-10 14:50:00,169.51,169.73,169.5,169.64,33980.0,144.8121,145.0,144.8035,144.9231,33980.0
2018-10-10 14:55:00,169.64,169.72,169.55,169.69,27008.0,144.9231,144.9915,144.8462,144.9658,27008.0
2018-10-10 15:00:00,169.67,169.69,169.48,169.5,21698.0,144.9488,144.9658,144.7864,144.8035,21698.0
2018-10-10 15:05:00,169.5,169.67,169.49,169.54,25478.0,144.8035,144.9488,144.795,144.8377,25478.0
2018-10-10 15:10:00,169.54,169.57,169.17,169.29,51037.0,144.8377,144.8633,144.5216,144.6241,51037.0
2018-10-10 15:15:00,169.3,169.39,169.16,169.23,30083.0,144.6327,144.7096,144.5131,144.5729,30083.0
2018-10-10 15:20:00,169.22,169.65,169.22,169.55,47049.0,144.5643,144.9317,144.5643,144.8462,47049.0
2018-10-10 15:25:00,169.58,169.66,169.38,169.64,28679.0,144.8719,144.9402,144.701,144.9231,28679.0
2018-10-10 15:30:00,169.65,169.69,169.36,169.36,44061.0,144.9317,144.9658,144.6839,144.6839,44061.0
2018-10-10 15:35:00,169.33,169.34,169.07,169.07,41622.0,144.6583,144.6668,144.4362,144.4362,41622.0
2018-10-10 15:40:00,169.05,169.11,168.73,169.11,104495.0,144.4191,144.4703,144.1457,144.4703,104495.0
2018-10-10 15:45:00,169.09,169.51,168.91,169.45,115742.0,144.4533,144.8121,144.2995,144.7608,115742.0
2018-10-10 15:50:00,169.41,169.41,168.95,168.95,78844.0,144.7266,144.7266,144.3337,144.3337,78844.0
2018-10-10 15:55:00,168.95,168.96,168.22,168.42,206783.0,144.3337,144.3422,143.71,143.8809,206783.0
2018-10-11 09:30:00,166.41,167.16,165.78,166.91,270625.0,142.1637,142.8045,141.6255,142.5909,270625.0
2018-10-11 09:35:00,166.82,167.41,166.65,167.3,102556.0,142.514,143.018,142.3688,142.9241,102556.0
2018-10-11 09:40:00,167.28,167.67,166.58,166.84,147008.0,142.907,143.2402,142.309,142.5311,147008.0
2018-10-11 09:45:00,166.81,167.02,166.47,166.61,96595.0,142.5055,142.6849,142.215,142.3346,96595.0
2018-10-11 09:50:00,166.56,166.8,165.58,165.71,95722.0,142.2919,142.4969,141.4547,141.5657,95722.0
2018-10-11 09:55:00,165.65,165.97,165.31,165.54,68034.0,141.5145,141.7879,141.224,141.4205,68034.0
2018-10-11 10:00:00,165.6,165.81,165.3,165.34,71916.0,141.4718,141.6512,141.2155,141.2496,71916.0
2018-10-11 10:05:00,165.35,165.99,165.3,165.8,63535.0,141.2582,141.8049,141.2155,141.6426,63535.0
2018-10-11 10:10:00,165.84,165.92,165.39,165.74,44202.0,141.6768,141.7451,141.2924,141.5914,44202.0
2018-10-11 10:15:00,165.74,165.93,165.62,165.84,56999.0,141.5914,141.7537,141.4888,141.6768,56999.0
2018-10-11 10:20:00,165.88,165.91,165.67,165.71,33180.0,141.711,141.7366,141.5316,141.5657,33180.0
2018-10-11 10:25:00,165.71,166.05,165.64,165.98,42329.0,141.5657,141.8562,141.5059,141.7964,42329.0
2018-10-11 10:30:00,166.05,166.05,165.62,165.72,25809.0,141.8562,141.8562,141.4888,141.5743,25809.0
2018-10-11 10:35:00,165.67,165.75,165.35,165.42,37113.0,141.5316,141.5999,141.2582,141.318,37113.0
2018-10-11 10:40:00,165.42,165.86,165.37,165.8,39254.0,141.318,141.6939,141.2753,141.6426,39254.0
2018-10-11 10:45:00,165.82,165.95,165.66,165.67,28097.0,141.6597,141.7708,141.523,141.5316,28097.0
2018-10-11 10:50:00,165.67,165.76,165.4,165.51,41548.0,141.5316,141.6084,141.3009,141.3949,41548.0
2018-10-11 10:55:00,165.48,165.56,165.17,165.21,33970.0,141.3692,141.4376,141.1044,141.1386,33970.0
2018-10-11 11:00:00,165.18,165.28,164.8,164.86,45547.0,141.113,141.1984,140.7883,140.8396,45547.0
2018-10-11 11:05:00,164.83,164.95,164.38,164.58,57235.0,140.814,140.9165,140.4295,140.6004,57235.0
2018-10-11 11:10:00,164.58,164.61,164.12,164.21,43809.0,140.6004,140.626,140.2074,140.2843,43809.0
2018-10-11 11:15:00,164.22,164.82,164.2,164.61,58056.0,140.2928,140.8054,140.2757,140.626,58056.0
2018-10-11 11:20:00,164.61,165.05,164.61,164.99,32250.0,140.626,141.0019,140.626,140.9506,32250.0
2018-10-11 11:25:00,164.96,165.28,164.92,165.12,94574.0,140.925,141.1984,140.8908,141.0617,94574.0
2018-10-11 11:30:00,165.14,165.14,164.57,164.79,37231.0,141.0788,141.0788,140.5918,140.7798,37231.0
2018-10-11 11:35:00,164.78,164.83,164.27,164.41,31266.0,140.7712,140.814,140.3355,140.4551,31266.0
2018-10-11 11:40:00,164.5,165.0,164.47,164.62,25639.0,140.532,140.9592,140.5064,140.6345,25639.0
2018-10-11 11:45:00,164.62,164.89,164.45,164.89,24095.0,140.6345,140.8652,140.4893,140.8652,24095.0
2018-10-11 11:50:00,164.89,165.13,164.67,164.9,28847.0,140.8652,141.0702,140.6773,140.8738,28847.0
2018-10-11 11:55:00,164.88,164.89,164.52,164.53,53199.0,140.8567,140.8652,140.5491,140.5577,53199.0
2018-10-11 12:00:00,164.54,164.74,164.44,164.53,19097.0,140.5662,140.7371,140.4808,140.5577,19097.0
2018-10-11 12:05:00,164.53,164.66,164.32,164.32,25664.0,140.5577,140.6687,140.3783,140.3783,25664.0
2018-10-11 12:10:00,164.35,164.6,164.32,164.57,26271.0,140.4039,140.6175,140.3783,140.5918,26271.0
2018-10-11 12:15:00,164.55,164.64,164.35,164.49,28125.0,140.5747,140.6516,140.4039,140.5235,28125.0
2018-10-11 12:20:00,164.53,165.17,164.53,165.04,28025.0,140.5577,141.1044,140.5577,140.9934,28025.0
2018-10-11 12:25:00,165.04,165.1,164.9,164.95,62527.0,140.9934,141.0446,140.8738,140.9165,62527.0
2018-10-11 12:30:00,164.88,165.05,164.77,164.82,23575.0,140.8567,141.0019,140.7627,140.8054,23575.0
2018-10-11 12:35:00,164.79,164.95,164.78,164.78,23047.0,140.7798,140.9165,140.7712,140.7712,23047.0
2018-10-11 12:40:00,164.85,165.03,164.82,164.97,15993.0,140.831,140.9848,140.8054,140.9336,15993.0
2018-10-11 12:45:00,164.98,164.99,164.61,164.77,12173.0,140.9421,140.9506,140.626,140.7627,12173.0
2018-10-11 12:50:00,164.77,164.78,164.57,164.62,12458.0,140.7627,140.7712,140.5918,140.6345,12458.0
2018-10-11 12:55:00,164.6,164.63,164.46,164.55,30278.0,140.6175,140.6431,140.4979,140.5747,30278.0
2018-10-11 13:00:00,164.51,164.6,164.22,164.22,18789.0,140.5406,140.6175,140.2928,140.2928,18789.0
2018-10-11 13:05:00,164.22,164.48,164.21,164.36,30562.0,140.2928,140.5149,140.2843,140.4124,30562.0
2018-10-11 13:10:00,164.4,164.78,164.28,164.78,15740.0,140.4466,140.7712,140.3441,140.7712,15740.0
2018-10-11 13:15:00,164.78,165.0,164.7,164.91,24050.0,140.7712,140.9592,140.7029,140.8823,24050.0
2018-10-11 13:20:00,164.94,165.0,164.76,164.77,19898.0,140.9079,140.9592,140.7542,140.7627,19898.0
2018-10-11 13:25:00,164.74,164.77,164.55,164.62,24965.0,140.7371,140.7627,140.5747,140.6345,24965.0
2018-10-11 13:30:00,164.63,164.81,164.56,164.59,18015.0,140.6431,140.7969,140.5833,140.6089,18015.0
2018-10-11 13:35:00,164.59,164.63,164.45,164.57,17311.0,140.6089,140.6431,140.4893,140.5918,17311.0
2018-10-11 13:40:00,164.55,164.57,164.28,164.28,14897.0,140.5747,140.5918,140.3441,140.3441,14897.0
2018-10-11 13:45:00,164.31,164.37,164.15,164.15,19158.0,140.3697,140.421,140.233,140.233,19158.0
2018-10-11 13:50:00,164.12,164.24,163.93,164.24,24842.0,140.2074,140.3099,140.0451,140.3099,24842.0
2018-10-11 13:55:00,164.24,164.51,164.2,164.48,17175.0,140.3099,140.5406,140.2757,140.5149,17175.0
2018-10-11 14:00:00,164.47,164.7,164.4,164.7,53720.0,140.5064,140.7029,140.4466,140.7029,53720.0
2018-10-11 14:05:00,164.71,164.79,164.44,164.49,24739.0,140.7114,140.7798,140.4808,140.5235,24739.0
2018-10-11 14:10:00,164.49,164.51,164.08,164.17,57093.0,140.5235,140.5406,140.1732,140.2501,57093.0
2018-10-11 14:15:00,164.23,164.31,163.95,164.11,85201.0,140.3014,140.3697,140.0622,140.1989,85201.0
2018-10-11 14:20:00,164.08,164.29,163.86,163.88,50281.0,140.1732,140.3526,139.9853,140.0024,50281.0
2018-10-11 14:25:00,163.92,163.99,163.75,163.75,48633.0,140.0365,140.0963,139.8913,139.8913,48633.0
2018-10-11 14:30:00,163.77,163.89,163.55,163.55,44178.0,139.9084,140.0109,139.7205,139.7205,44178.0
2018-10-11 14:35:00,163.53,163.53,162.91,163.23,86793.0,139.7034,139.7034,139.1737,139.4471,86793.0
2018-10-11 14:40:00,163.21,163.35,162.41,162.47,84899.0,139.43,139.5496,138.7466,138.7978,84899.0
2018-10-11 14:45:00,162.4,162.86,161.82,162.76,90032.0,138.738,139.131,138.2425,139.0456,90032.0
2018-10-11 14:50:00,162.7,163.16,162.45,162.85,60001.0,138.9943,139.3873,138.7807,139.1224,60001.0
2018-10-11 14:55:00,162.85,163.24,162.73,163.05,61013.0,139.1224,139.4556,139.0199,139.2933,61013.0
2018-10-11 15:00:00,163.09,163.52,162.9,163.46,54402.0,139.3275,139.6948,139.1652,139.6436,54402.0
2018-10-11 15:05:00,163.5,163.5,162.94,163.09,41608.0,139.6777,139.6777,139.1993,139.3275,41608.0
2018-10-11 15:10:00,163.03,163.87,162.89,163.64,67529.0,139.2762,139.9938,139.1566,139.7973,67529.0
2018-10-11 15:15:00,163.59,164.33,163.56,164.28,73027.0,139.7546,140.3868,139.729,140.3441,73027.0
2018-10-11 15:20:00,164.32,164.36,163.97,164.25,58549.0,140.3783,140.4124,140.0793,140.3185,58549.0
2018-10-11 15:25:00,164.2,164.28,163.95,164.0,44945.0,140.2757,140.3441,140.0622,140.1049,44945.0
2018-10-11 15:30:00,164.0,164.22,163.85,163.87,63052.0,140.1049,140.2928,139.9767,139.9938,63052.0
2018-10-11 15:35:00,163.88,164.18,163.51,163.95,87048.0,140.0024,140.2587,139.6863,140.0622,87048.0
2018-10-11 15:40:00,163.95,164.03,163.64,163.64,73332.0,140.0622,140.1305,139.7973,139.7973,73332.0
2018-10-11 15:45:00,163.67,163.82,163.15,163.23,93194.0,139.823,139.9511,139.3787,139.4471,93194.0
2018-10-11 15:50:00,163.18,163.66,163.12,163.38,77216.0,139.4044,139.8144,139.3531,139.5752,77216.0
2018-10-11 15:55:00,163.39,163.54,162.95,162.99,247302.0,139.5838,139.7119,139.2079,139.242,247302.0
2018-10-12 09:30:00,163.93,164.67,163.58,164.5,135885.0,140.0451,140.6773,139.7461,140.532,135885.0
2018-10-12 09:35:00,164.45,164.96,163.97,164.36,88286.0,140.4893,140.925,140.0793,140.4124,88286.0
2018-10-12 09:40:00,164.4,164.76,164.26,164.27,54696.0,140.4466,140.7542,140.327,140.3355,54696.0
2018-10-12 09:45:00,164.3,164.67,164.22,164.42,42198.0,140.3612,140.6773,140.2928,140.4637,42198.0
2018-10-12 09:50:00,164.41,164.46,164.11,164.27,34987.0,140.4551,140.4979,140.1989,140.3355,34987.0
2018-10-12 09:55:00,164.34,164.56,164.16,164.33,36812.0,140.3953,140.5833,140.2416,140.3868,36812.0
2018-10-12 10:00:00,164.19,164.64,164.0,164.16,50028.0,140.2672,140.6516,140.1049,140.2416,50028.0
2018-10-12 10:05:00,164.1,164.12,163.85,163.9,28573.0,140.1903,140.2074,139.9767,140.0195,28573.0
2018-10-12 10:10:00,163.93,163.99,163.62,163.71,26739.0,140.0451,140.0963,139.7803,139.8571,26739.0
2018-10-12 10:15:00,163.72,163.72,163.32,163.4,26630.0,139.8657,139.8657,139.524,139.5923,26630.0
2018-10-12 10:20:00,163.45,163.45,163.09,163.41,51901.0,139.635,139.635,139.3275,139.6008,51901.0
2018-10-12 10:25:00,163.38,163.61,163.22,163.22,27887.0,139.5752,139.7717,139.4385,139.4385,27887.0
2018-10-12 10:30:00,163.22,163.3,163.09,163.17,18823.0,139.4385,139.5069,139.3275,139.3958,18823.0
2018-10-12 10:35:00,163.19,163.41,163.19,163.26,16105.0,139.4129,139.6008,139.4129,139.4727,16105.0
2018-10-12 10:40:00,163.24,163.27,162.98,163.22,22319.0,139.4556,139.4812,139.2335,139.4385,22319.0
2018-10-12 10:45:00,163.25,163.28,163.08,163.21,19883.0,139.4642,139.4898,139.3189,139.43,19883.0
2018-10-12 10:50:00,163.19,163.37,163.06,163.37,27444.0,139.4129,139.5667,139.3018,139.5667,27444.0
2018-10-12 10:55:00,163.37,163.45,163.26,163.34,24079.0,139.5667,139.635,139.4727,139.541,24079.0
2018-10-12 11:00:00,163.34,163.42,163.26,163.27,22534.0,139.541,139.6094,139.4727,139.4812,22534.0
2018-10-12 11:05:00,163.28,163.51,163.21,163.44,24622.0,139.4898,139.6863,139.43,139.6265,24622.0
2018-10-12 11:10:00,163.43,163.91,163.43,163.73,24218.0,139.6179,140.028,139.6179,139.8742,24218.0
2018-10-12 11:15:00,163.7,163.74,163.55,163.6,20745.0,139.8486,139.8828,139.7205,139.7632,20745.0
2018-10-12 11:20:00,163.59,163.67,163.35,163.37,26168.0,139.7546,139.823,139.5496,139.5667,26168.0
2018-10-12 11:25:00,163.34,163.4,162.99,163.01,27038.0,139.541,139.5923,139.242,139.2591,27038.0
2018-10-12 11:30:00,163.0,163.02,162.86,162.94,31680.0,139.2506,139.2677,139.131,139.1993,31680.0
2018-10-12 11:35:00,162.94,163.0,162.78,162.82,21724.0,139.1993,139.2506,139.0626,139.0968,21724.0
2018-10-12 11:40:00,162.83,162.87,162.55,162.68,30063.0,139.1054,139.1395,138.8662,138.9772,30063.0
2018-10-12 11:45:00,162.7,162.73,162.43,162.45,32038.0,138.9943,139.0199,138.7636,138.7807,32038.0
2018-10-12 11:50:00,162.45,162.69,162.45,162.58,40952.0,138.7807,138.9858,138.7807,138.8918,40952.0
2018-10-12 11:55:00,162.55,162.88,162.52,162.61,30443.0,138.8662,139.1481,138.8405,138.9174,30443.0
2018-10-12 12:00:00,162.62,162.72,162.33,162.4,24647.0,138.926,139.0114,138.6782,138.738,24647.0
2018-10-12 12:05:00,162.39,162.45,162.14,162.38,23748.0,138.7295,138.7807,138.5159,138.7209,23748.0
2018-10-12 12:10:00,162.37,162.57,162.31,162.52,14975.0,138.7124,138.8832,138.6611,138.8405,14975.0
2018-10-12 12:15:00,162.48,162.48,162.26,162.33,13939.0,138.8064,138.8064,138.6184,138.6782,13939.0
2018-10-12 12:20:00,162.32,162.47,162.21,162.42,17455.0,138.6697,138.7978,138.5757,138.7551,17455.0
2018-10-12 12:25:00,162.45,162.46,162.12,162.28,28264.0,138.7807,138.7893,138.4988,138.6355,28264.0
2018-10-12 12:30:00,162.27,162.48,162.15,162.29,35922.0,138.6269,138.8064,138.5244,138.644,35922.0
2018-10-12 12:35:00,162.28,162.29,161.99,162.08,19542.0,138.6355,138.644,138.3877,138.4646,19542.0
2018-10-12 12:40:00,162.06,162.2,161.86,161.97,25541.0,138.4475,138.5671,138.2767,138.3707,25541.0
2018-10-12 12:45:00,161.99,162.21,161.95,161.95,37958.0,138.3877,138.5757,138.3536,138.3536,37958.0
2018-10-12 12:50:00,161.93,162.18,161.92,162.18,18256.0,138.3365,138.5501,138.3279,138.5501,18256.0
2018-10-12 12:55:00,162.19,162.54,162.1,162.44,46246.0,138.5586,138.8576,138.4817,138.7722,46246.0
2018-10-12 13:00:00,162.42,162.64,162.05,162.64,38642.0,138.7551,138.943,138.439,138.943,38642.0
2018-10-12 13:05:00,162.64,162.98,162.59,162.91,17540.0,138.943,139.2335,138.9003,139.1737,17540.0
2018-10-12 13:10:00,162.94,163.15,162.86,163.02,40321.0,139.1993,139.3787,139.131,139.2677,40321.0
2018-10-12 13:15:00,163.03,163.05,162.85,162.88,10372.0,139.2762,139.2933,139.1224,139.1481,10372.0
2018-10-12 13:20:00,162.9,163.15,162.88,163.11,12021.0,139.1652,139.3787,139.1481,139.3446,12021.0
2018-10-12 13:25:00,163.11,163.23,162.93,163.07,23439.0,139.3446,139.4471,139.1908,139.3104,23439.0
2018-10-12 13:30:00,163.05,163.05,162.6,162.62,32382.0,139.2933,139.2933,138.9089,138.926,32382.0
2018-10-12 13:35:00,162.58,162.63,162.42,162.53,28406.0,138.8918,138.9345,138.7551,138.8491,28406.0
2018-10-12 13:40:00,162.52,162.95,162.52,162.92,31245.0,138.8405,139.2079,138.8405,139.1822,31245.0
2018-10-12 13:45:00,162.95,163.35,162.93,163.32,32274.0,139.2079,139.5496,139.1908,139.524,32274.0
2018-10-12 13:50:00,163.3,163.64,163.21,163.54,38982.0,139.5069,139.7973,139.43,139.7119,38982.0
2018-10-12 13:55:00,163.48,163.79,163.41,163.58,29538.0,139.6606,139.9255,139.6008,139.7461,29538.0
2018-10-12 14:00:00,163.6,163.62,163.05,163.16,27540.0,139.7632,139.7803,139.2933,139.3873,27540.0
2018-10-12 14:05:00,163.16,163.17,162.85,162.98,19767.0,139.3873,139.3958,139.1224,139.2335,19767.0
2018-10-12 14:10:00,162.97,163.04,162.71,162.76,20378.0,139.225,139.2848,139.0028,139.0456,20378.0
2018-10-12 14:15:00,162.75,163.19,162.75,163.11,16218.0,139.037,139.4129,139.037,139.3446,16218.0
2018-10-12 14:20:00,163.16,163.23,162.75,162.86,14011.0,139.3873,139.4471,139.037,139.131,14011.0
2018-10-12 14:25:00,162.8,163.07,162.68,163.06,15648.0,139.0797,139.3104,138.9772,139.3018,15648.0
2018-10-12 14:30:00,163.06,163.08,162.69,162.69,19956.0,139.3018,139.3189,138.9858,138.9858,19956.0
2018-10-12 14:35:00,162.7,162.79,162.61,162.61,15799.0,138.9943,139.0712,138.9174,138.9174,15799.0
2018-10-12 14:40:00,162.62,162.74,162.44,162.47,19202.0,138.926,139.0285,138.7722,138.7978,19202.0
2018-10-12 14:45:00,162.49,162.63,162.45,162.5,16674.0,138.8149,138.9345,138.7807,138.8234,16674.0
2018-10-12 14:50:00,162.46,163.1,162.45,163.04,19774.0,138.7893,139.336,138.7807,139.2848,19774.0
2018-10-12 14:55:00,163.08,163.25,163.0,163.11,12078.0,139.3189,139.4642,139.2506,139.3446,12078.0
2018-10-12 15:00:00,163.18,163.27,162.93,163.06,19338.0,139.4044,139.4812,139.1908,139.3018,19338.0
2018-10-12 15:05:00,163.18,163.34,163.04,163.27,15939.0,139.4044,139.541,139.2848,139.4812,15939.0
2018-10-12 15:10:00,163.29,163.52,163.27,163.44,21292.0,139.4983,139.6948,139.4812,139.6265,21292.0
2018-10-12 15:15:00,163.44,163.55,163.37,163.45,33528.0,139.6265,139.7205,139.5667,139.635,33528.0
2018-10-12 15:20:00,163.5,163.74,163.5,163.67,20683.0,139.6777,139.8828,139.6777,139.823,20683.0
2018-10-12 15:25:00,163.71,163.99,163.68,163.9,22908.0,139.8571,140.0963,139.8315,140.0195,22908.0
2018-10-12 15:30:00,163.89,164.01,163.75,163.95,24952.0,140.0109,140.1134,139.8913,140.0622,24952.0
2018-10-12 15:35:00,163.94,163.94,163.74,163.81,25144.0,140.0536,140.0536,139.8828,139.9426,25144.0
2018-10-12 15:40:00,163.8,164.03,163.7,163.99,42550.0,139.934,140.1305,139.8486,140.0963,42550.0
2018-10-12 15:45:00,164.02,164.16,163.81,164.08,49577.0,140.122,140.2416,139.9426,140.1732,49577.0
2018-10-12 15:50:00,164.11,164.34,164.08,164.25,53708.0,140.1989,140.3953,140.1732,140.3185,53708.0
2018-10-12 15:55:00,164.22,164.38,163.77,163.82,105644.0,140.2928,140.4295,139.9084,139.9511,105644.0
2018-10-15 09:30:00,164.69,165.2,164.02,164.81,105357.0,140.6944,141.13,140.122,140.7969,105357.0
2018-10-15 09:35:00,164.84,165.42,164.42,164.54,56475.0,140.8225,141.318,140.4637,140.5662,56475.0
2018-10-15 09:40:00,164.64,165.47,164.61,165.22,31615.0,140.6516,141.3607,140.626,141.1471,31615.0
2018-10-15 09:45:00,165.38,165.4,164.72,164.79,53418.0,141.2838,141.3009,140.72,140.7798,53418.0
2018-10-15 09:50:00,164.76,165.04,164.71,164.81,43009.0,140.7542,140.9934,140.7114,140.7969,43009.0
2018-10-15 09:55:00,164.77,165.18,164.76,165.03,41507.0,140.7627,141.113,140.7542,140.9848,41507.0
2018-10-15 10:00:00,165.02,165.06,164.42,164.42,25822.0,140.9763,141.0104,140.4637,140.4637,25822.0
2018-10-15 10:05:00,164.44,164.59,164.29,164.32,21805.0,140.4808,140.6089,140.3526,140.3783,21805.0
2018-10-15 10:10:00,164.32,164.56,164.24,164.27,32469.0,140.3783,140.5833,140.3099,140.3355,32469.0
2018-10-15 10:15:00,164.27,164.57,164.27,164.42,13482.0,140.3355,140.5918,140.3355,140.4637,13482.0
2018-10-15 10:20:00,164.45,164.55,164.31,164.31,21013.0,140.4893,140.5747,140.3697,140.3697,21013.0
2018-10-15 10:25:00,164.34,164.54,164.34,164.43,13739.0,140.3953,140.5662,140.3953,140.4722,13739.0
2018-10-15 10:30:00,164.47,164.57,164.39,164.46,21302.0,140.5064,140.5918,140.4381,140.4979,21302.0
2018-10-15 10:35:00,164.46,164.71,164.46,164.6,24058.0,140.4979,140.7114,140.4979,140.6175,24058.0
2018-10-15 10:40:00,164.58,164.64,164.31,164.48,28598.0,140.6004,140.6516,140.3697,140.5149,28598.0
2018-10-15 10:45:00,164.5,164.54,164.34,164.44,18866.0,140.532,140.5662,140.3953,140.4808,18866.0
2018-10-15 10:50:00,164.4,164.67,164.34,164.6,58630.0,140.4466,140.6773,140.3953,140.6175,58630.0
2018-10-15 10:55:00,164.58,164.63,164.47,164.6,54981.0,140.6004,140.6431,140.5064,140.6175,54981.0
2018-10-15 11:00:00,164.63,164.76,164.6,164.65,33296.0,140.6431,140.7542,140.6175,140.6602,33296.0
2018-10-15 11:05:00,164.64,164.65,164.44,164.54,37377.0,140.6516,140.6602,140.4808,140.5662,37377.0
2018-10-15 11:10:00,164.55,164.57,164.46,164.46,27472.0,140.5747,140.5918,140.4979,140.4979,27472.0
2018-10-15 11:15:00,164.46,164.65,164.44,164.52,27745.0,140.4979,140.6602,140.4808,140.5491,27745.0
2018-10-15 11:20:00,164.56,164.79,164.51,164.71,79082.0,140.5833,140.7798,140.5406,140.7114,79082.0
2018-10-15 11:25:00,164.71,164.89,164.64,164.85,92922.0,140.7114,140.8652,140.6516,140.831,92922.0
2018-10-15 11:30:00,164.87,164.88,164.71,164.75,43436.0,140.8481,140.8567,140.7114,140.7456,43436.0
2018-10-15 11:35:00,164.75,164.99,164.68,164.8,24003.0,140.7456,140.9506,140.6858,140.7883,24003.0
2018-10-15 11:40:00,164.84,164.85,164.72,164.8,21411.0,140.8225,140.831,140.72,140.7883,21411.0
2018-10-15 11:45:00,164.83,164.88,164.69,164.81,18837.0,140.814,140.8567,140.6944,140.7969,18837.0
2018-10-15 11:50:00,164.8,164.85,164.44,164.44,24372.0,140.7883,140.831,140.4808,140.4808,24372.0
2018-10-15 11:55:00,164.47,164.47,164.2,164.2,19257.0,140.5064,140.5064,140.2757,140.2757,19257.0
2018-10-15 12:00:00,164.19,164.2,163.82,163.94,30536.0,140.2672,140.2757,139.9511,140.0536,30536.0
2018-10-15 12:05:00,163.93,163.99,163.8,163.85,18896.0,140.0451,140.0963,139.934,139.9767,18896.0
2018-10-15 12:10:00,163.85,164.06,163.82,163.92,16259.0,139.9767,140.1561,139.9511,140.0365,16259.0
2018-10-15 12:15:00,163.84,164.07,163.84,163.95,14583.0,139.9682,140.1647,139.9682,140.0622,14583.0
2018-10-15 12:20:00,163.95,164.05,163.91,164.02,21314.0,140.0622,140.1476,140.028,140.122,21314.0
2018-10-15 12:25:00,164.0,164.08,163.96,164.05,17491.0,140.1049,140.1732,140.0707,140.1476,17491.0
2018-10-15 12:30:00,164.03,164.07,163.92,163.99,33101.0,140.1305,140.1647,140.0365,140.0963,33101.0
2018-10-15 12:35:00,164.0,164.11,163.97,164.05,36995.0,140.1049,140.1989,140.0793,140.1476,36995.0
2018-10-15 12:40:00,164.05,164.07,163.98,163.99,42825.0,140.1476,140.1647,140.0878,140.0963,42825.0
2018-10-15 12:45:00,163.99,164.08,163.96,164.06,30331.0,140.0963,140.1732,140.0707,140.1561,30331.0
2018-10-15 12:50:00,164.05,164.13,163.99,164.06,64880.0,140.1476,140.2159,140.0963,140.1561,64880.0
2018-10-15 12:55:00,164.06,164.16,163.99,164.06,60823.0,140.1561,140.2416,140.0963,140.1561,60823.0
2018-10-15 13:00:00,164.06,164.09,164.01,164.03,48921.0,140.1561,140.1818,140.1134,140.1305,48921.0
2018-10-15 13:05:00,164.03,164.1,164.02,164.05,54998.0,140.1305,140.1903,140.122,140.1476,54998.0
2018-10-15 13:10:00,164.06,164.08,164.0,164.03,37714.0,140.1561,140.1732,140.1049,140.1305,37714.0
2018-10-15 13:15:00,164.01,164.3,164.0,164.08,72163.0,140.1134,140.3612,140.1049,140.1732,72163.0
2018-10-15 13:20:00,164.08,164.24,164.05,164.17,39433.0,140.1732,140.3099,140.1476,140.2501,39433.0
2018-10-15 13:25:00,164.21,164.24,164.1,164.24,18213.0,140.2843,140.3099,140.1903,140.3099,18213.0
2018-10-15 13:30:00,164.19,164.2,164.05,164.14,76808.0,140.2672,140.2757,140.1476,140.2245,76808.0
2018-10-15 13:35:00,164.14,164.21,164.08,164.09,74915.0,140.2245,140.2843,140.1732,140.1818,74915.0
2018-10-15 13:40:00,164.1,164.25,164.08,164.11,85309.0,140.1903,140.3185,140.1732,140.1989,85309.0
2018-10-15 13:45:00,164.12,164.33,164.1,164.27,65271.0,140.2074,140.3868,140.1903,140.3355,65271.0
2018-10-15 13:50:00,164.26,164.3,164.17,164.3,36217.0,140.327,140.3612,140.2501,140.3612,36217.0
2018-10-15 13:55:00,164.3,164.4,164.21,164.33,39304.0,140.3612,140.4466,140.2843,140.3868,39304.0
2018-10-15 14:00:00,164.34,164.38,164.22,164.32,27908.0,140.3953,140.4295,140.2928,140.3783,27908.0
2018-10-15 14:05:00,164.32,164.39,164.28,164.34,33023.0,140.3783,140.4381,140.3441,140.3953,33023.0
2018-10-15 14:10:00,164.34,164.45,164.08,164.09,35263.0,140.3953,140.4893,140.1732,140.1818,35263.0
2018-10-15 14:15:00,164.09,164.19,164.03,164.05,17273.0,140.1818,140.2672,140.1305,140.1476,17273.0
2018-10-15 14:20:00,164.05,164.09,164.0,164.07,28764.0,140.1476,140.1818,140.1049,140.1647,28764.0
2018-10-15 14:25:00,164.06,164.09,163.98,164.01,23196.0,140.1561,140.1818,140.0878,140.1134,23196.0
2018-10-15 14:30:00,164.01,164.15,163.94,164.05,37969.0,140.1134,140.233,140.0536,140.1476,37969.0
2018-10-15 14:35:00,164.06,164.07,164.02,164.05,32912.0,140.1561,140.1647,140.122,140.1476,32912.0
2018-10-15 14:40:00,164.05,164.3,164.01,164.3,83622.0,140.1476,140.3612,140.1134,140.3612,83622.0
2018-10-15 14:45:00,164.35,164.81,164.27,164.75,51908.0,140.4039,140.7969,140.3355,140.7456,51908.0
2018-10-15 14:50:00,164.78,165.15,164.75,165.02,15742.0,140.7712,141.0873,140.7456,140.9763,15742.0
2018-10-15 14:55:00,165.01,165.17,164.87,164.89,31868.0,140.9677,141.1044,140.8481,140.8652,31868.0
2018-10-15 15:00:00,164.89,164.92,164.52,164.55,108759.0,140.8652,140.8908,140.5491,140.5747,108759.0
2018-10-15 15:05:00,164.54,164.6,164.27,164.27,127492.0,140.5662,140.6175,140.3355,140.3355,127492.0
2018-10-15 15:10:00,164.31,164.31,164.08,164.08,52071.0,140.3697,140.3697,140.1732,140.1732,52071.0
2018-10-15 15:15:00,164.09,164.41,164.08,164.24,34796.0,140.1818,140.4551,140.1732,140.3099,34796.0
2018-10-15 15:20:00,164.22,164.37,164.16,164.33,25014.0,140.2928,140.421,140.2416,140.3868,25014.0
2018-10-15 15:25:00,164.34,164.39,164.17,164.18,16475.0,140.3953,140.4381,140.2501,140.2587,16475.0
2018-10-15 15:30:00,164.17,164.19,164.04,164.14,44819.0,140.2501,140.2672,140.1391,140.2245,44819.0
2018-10-15 15:35:00,164.11,164.31,164.06,164.25,23013.0,140.1989,140.3697,140.1561,140.3185,23013.0
2018-10-15 15:40:00,164.25,164.42,164.22,164.27,32470.0,140.3185,140.4637,140.2928,140.3355,32470.0
2018-10-15 15:45:00,164.25,164.35,164.09,164.2,34335.0,140.3185,140.4039,140.1818,140.2757,34335.0
2018-10-15 15:50:00,164.2,164.28,164.09,164.14,48556.0,140.2757,140.3441,140.1818,140.2245,48556.0
2018-10-15 15:55:00,164.14,164.2,163.64,163.66,91485.0,140.2245,140.2757,139.7973,139.8144,91485.0
2018-10-16 09:30:00,163.44,163.74,162.9,163.31,98157.0,139.6265,139.8828,139.1652,139.5154,98157.0
2018-10-16 09:35:00,163.33,164.19,163.31,163.95,26219.0,139.5325,140.2672,139.5154,140.0622,26219.0
2018-10-16 09:40:00,163.97,164.09,163.59,163.71,27852.0,140.0793,140.1818,139.7546,139.8571,27852.0
2018-10-16 09:45:00,163.8,163.91,163.48,163.48,30398.0,139.934,140.028,139.6606,139.6606,30398.0
2018-10-16 09:50:00,163.39,163.39,163.03,163.32,45721.0,139.5838,139.5838,139.2762,139.524,45721.0
2018-10-16 09:55:00,163.34,163.34,162.93,163.03,38512.0,139.541,139.541,139.1908,139.2762,38512.0
2018-10-16 10:00:00,163.01,163.57,162.96,163.57,29468.0,139.2591,139.7375,139.2164,139.7375,29468.0
2018-10-16 10:05:00,163.53,163.66,163.5,163.64,31930.0,139.7034,139.8144,139.6777,139.7973,31930.0
2018-10-16 10:10:00,163.63,163.85,163.61,163.67,27626.0,139.7888,139.9767,139.7717,139.823,27626.0
2018-10-16 10:15:00,163.7,163.81,163.61,163.81,39656.0,139.8486,139.9426,139.7717,139.9426,39656.0
2018-10-16 10:20:00,163.82,164.07,163.82,164.0,37297.0,139.9511,140.1647,139.9511,140.1049,37297.0
2018-10-16 10:25:00,164.03,164.27,164.0,164.25,43043.0,140.1305,140.3355,140.1049,140.3185,43043.0
2018-10-16 10:30:00,164.21,164.21,163.95,164.02,29368.0,140.2843,140.2843,140.0622,140.122,29368.0
2018-10-16 10:35:00,164.02,164.07,163.96,164.01,25424.0,140.122,140.1647,140.0707,140.1134,25424.0
2018-10-16 10:40:00,164.02,164.11,163.96,164.0,18126.0,140.122,140.1989,140.0707,140.1049,18126.0
2018-10-16 10:45:00,164.02,164.06,163.9,163.93,36779.0,140.122,140.1561,140.0195,140.0451,36779.0
2018-10-16 10:50:00,163.91,164.04,163.91,163.95,43551.0,140.028,140.1391,140.028,140.0622,43551.0
2018-10-16 10:55:00,163.99,164.03,163.87,163.93,17009.0,140.0963,140.1305,139.9938,140.0451,17009.0
2018-10-16 11:00:00,163.94,163.94,163.71,163.77,37263.0,140.0536,140.0536,139.8571,139.9084,37263.0
2018-10-16 11:05:00,163.74,163.95,163.72,163.91,66934.0,139.8828,140.0622,139.8657,140.028,66934.0
2018-10-16 11:10:00,163.91,164.09,163.81,163.99,47378.0,140.028,140.1818,139.9426,140.0963,47378.0
2018-10-16 11:15:00,163.99,164.01,163.84,163.95,15838.0,140.0963,140.1134,139.9682,140.0622,15838.0
2018-10-16 11:20:00,163.99,164.0,163.84,163.87,31050.0,140.0963,140.1049,139.9682,139.9938,31050.0
2018-10-16 11:25:00,163.88,163.92,163.7,163.92,57120.0,140.0024,140.0365,139.8486,140.0365,57120.0
2018-10-16 11:30:00,163.91,164.03,163.81,163.82,24965.0,140.028,140.1305,139.9426,139.9511,24965.0
2018-10-16 11:35:00,163.81,163.92,163.8,163.81,19882.0,139.9426,140.0365,139.934,139.9426,19882.0
2018-10-16 11:40:00,163.81,163.82,163.49,163.57,32897.0,139.9426,139.9511,139.6692,139.7375,32897.0
2018-10-16 11:45:00,163.55,163.66,163.48,163.66,37372.0,139.7205,139.8144,139.6606,139.8144,37372.0
2018-10-16 11:50:00,163.66,163.77,163.58,163.62,17008.0,139.8144,139.9084,139.7461,139.7803,17008.0
2018-10-16 11:55:00,163.62,163.79,163.62,163.76,15485.0,139.7803,139.9255,139.7803,139.8999,15485.0
2018-10-16 12:00:00,163.78,163.81,163.72,163.78,23838.0,139.9169,139.9426,139.8657,139.9169,23838.0
2018-10-16 12:05:00,163.79,163.86,163.67,163.76,26947.0,139.9255,139.9853,139.823,139.8999,26947.0
2018-10-16 12:10:00,163.75,163.92,163.73,163.85,31125.0,139.8913,140.0365,139.8742,139.9767,31125.0
2018-10-16 12:15:00,163.89,163.94,163.69,163.72,17313.0,140.0109,140.0536,139.8401,139.8657,17313.0
2018-10-16 12:20:00,163.74,163.8,163.59,163.74,26037.0,139.8828,139.934,139.7546,139.8828,26037.0
2018-10-16 12:25:00,163.78,163.95,163.73,163.89,12388.0,139.9169,140.0622,139.8742,140.0109,12388.0
2018-10-16 12:30:00,163.87,163.94,163.81,163.89,14012.0,139.9938,140.0536,139.9426,140.0109,14012.0
2018-10-16 12:35:00,163.89,164.14,163.89,164.05,12804.0,140.0109,140.2245,140.0109,140.1476,12804.0
2018-10-16 12:40:00,164.04,164.41,164.04,164.41,11024.0,140.1391,140.4551,140.1391,140.4551,11024.0
2018-10-16 12:45:00,164.4,164.45,164.34,164.42,11096.0,140.4466,140.4893,140.3953,140.4637,11096.0
2018-10-16 12:50:00,164.4,164.46,164.29,164.32,14189.0,140.4466,140.4979,140.3526,140.3783,14189.0
2018-10-16 12:55:00,164.31,164.31,164.19,164.27,9784.0,140.3697,140.3697,140.2672,140.3355,9784.0
2018-10-16 13:00:00,164.27,164.27,164.12,164.12,11245.0,140.3355,140.3355,140.2074,140.2074,11245.0
2018-10-16 13:05:00,164.11,164.11,163.93,163.93,12744.0,140.1989,140.1989,140.0451,140.0451,12744.0
2018-10-16 13:10:00,163.96,164.1,163.92,164.07,16346.0,140.0707,140.1903,140.0365,140.1647,16346.0
2018-10-16 13:15:00,164.07,164.11,164.01,164.11,10275.0,140.1647,140.1989,140.1134,140.1989,10275.0
2018-10-16 13:20:00,164.1,164.14,164.05,164.08,13956.0,140.1903,140.2245,140.1476,140.1732,13956.0
2018-10-16 13:25:00,164.09,164.09,163.95,164.0,15646.0,140.1818,140.1818,140.0622,140.1049,15646.0
2018-10-16 13:30:00,164.01,164.21,163.92,164.15,28220.0,140.1134,140.2843,140.0365,140.233,28220.0
2018-10-16 13:35:00,164.14,164.23,164.12,164.17,28888.0,140.2245,140.3014,140.2074,140.2501,28888.0
2018-10-16 13:40:00,164.16,164.18,164.1,164.14,23365.0,140.2416,140.2587,140.1903,140.2245,23365.0
2018-10-16 13:45:00,164.12,164.18,164.03,164.13,45254.0,140.2074,140.2587,140.1305,140.2159,45254.0
2018-10-16 13:50:00,164.14,164.17,164.02,164.1,28977.0,140.2245,140.2501,140.122,140.1903,28977.0
2018-10-16 13:55:00,164.1,164.25,163.98,164.25,23619.0,140.1903,140.3185,140.0878,140.3185,23619.0
2018-10-16 14:00:00,164.24,164.33,164.17,164.26,26126.0,140.3099,140.3868,140.2501,140.327,26126.0
2018-10-16 14:05:00,164.28,164.28,164.07,164.07,49255.0,140.3441,140.3441,140.1647,140.1647,49255.0
2018-10-16 14:10:00,164.09,164.18,164.01,164.08,37465.0,140.1818,140.2587,140.1134,140.1732,37465.0
2018-10-16 14:15:00,164.08,164.28,164.03,164.13,119486.0,140.1732,140.3441,140.1305,140.2159,119486.0
2018-10-16 14:20:00,164.14,164.21,163.97,164.02,69730.0,140.2245,140.2843,140.0793,140.122,69730.0
2018-10-16 14:25:00,164.0,164.08,163.98,164.06,35400.0,140.1049,140.1732,140.0878,140.1561,35400.0
2018-10-16 14:30:00,164.06,164.2,164.05,164.08,71514.0,140.1561,140.2757,140.1476,140.1732,71514.0
2018-10-16 14:35:00,164.09,164.1,164.01,164.03,46870.0,140.1818,140.1903,140.1134,140.1305,46870.0
2018-10-16 14:40:00,164.02,164.06,164.0,164.04,91865.0,140.122,140.1561,140.1049,140.1391,91865.0
2018-10-16 14:45:00,164.05,164.08,164.01,164.03,110503.0,140.1476,140.1732,140.1134,140.1305,110503.0
2018-10-16 14:50:00,164.03,164.08,163.95,164.0,65259.0,140.1305,140.1732,140.0622,140.1049,65259.0
2018-10-16 14:55:00,163.99,164.03,163.85,163.93,35860.0,140.0963,140.1305,139.9767,140.0451,35860.0
2018-10-16 15:00:00,163.9,164.05,163.83,164.01,35378.0,140.0195,140.1476,139.9597,140.1134,35378.0
2018-10-16 15:05:00,164.03,164.11,163.95,164.04,53376.0,140.1305,140.1989,140.0622,140.1391,53376.0
2018-10-16 15:10:00,164.02,164.02,163.83,164.01,22149.0,140.122,140.122,139.9597,140.1134,22149.0
2018-10-16 15:15:00,164.01,164.02,163.92,164.0,20714.0,140.1134,140.122,140.0365,140.1049,20714.0
2018-10-16 15:20:00,164.0,164.0,163.81,163.86,27856.0,140.1049,140.1049,139.9426,139.9853,27856.0
2018-10-16 15:25:00,163.88,163.92,163.8,163.9,20946.0,140.0024,140.0365,139.934,140.0195,20946.0
2018-10-16 15:30:00,163.88,163.93,163.8,163.88,30295.0,140.0024,140.0451,139.934,140.0024,30295.0
2018-10-16 15:35:00,163.89,163.92,163.82,163.91,41297.0,140.0109,140.0365,139.9511,140.028,41297.0
2018-10-16 15:40:00,163.91,164.03,163.85,163.98,128646.0,140.028,140.1305,139.9767,140.0878,128646.0
2018-10-16 15:45:00,163.99,164.06,163.94,164.02,134323.0,140.0963,140.1561,140.0536,140.122,134323.0
2018-10-16 15:50:00,164.03,164.04,163.94,164.02,134743.0,140.1305,140.1391,140.0536,140.122,134743.0
2018-10-16 15:55:00,164.01,164.14,163.94,164.02,153676.0,140.1134,140.2245,140.0536,140.122,153676.0
2018-10-17 09:30:00,164.47,165.4,164.11,165.04,88552.0,140.5064,141.3009,140.1989,140.9934,88552.0
2018-10-17 09:35:00,165.14,165.65,164.93,165.49,38174.0,141.0788,141.5145,140.8994,141.3778,38174.0
2018-10-17 09:40:00,165.48,165.77,165.41,165.68,42375.0,141.3692,141.617,141.3094,141.5401,42375.0
2018-10-17 09:45:00,165.75,166.19,165.59,165.65,36967.0,141.5999,141.9758,141.4632,141.5145,36967.0
2018-10-17 09:50:00,165.66,165.94,165.61,165.69,49219.0,141.523,141.7622,141.4803,141.5486,49219.0
2018-10-17 09:55:00,165.69,165.75,165.4,165.42,32658.0,141.5486,141.5999,141.3009,141.318,32658.0
2018-10-17 10:00:00,165.45,165.45,164.77,164.79,36207.0,141.3436,141.3436,140.7627,140.7798,36207.0
2018-10-17 10:05:00,164.8,165.01,164.77,164.78,17284.0,140.7883,140.9677,140.7627,140.7712,17284.0
2018-10-17 10:10:00,164.8,164.8,164.35,164.35,16048.0,140.7883,140.7883,140.4039,140.4039,16048.0
2018-10-17 10:15:00,164.39,164.54,164.32,164.48,23727.0,140.4381,140.5662,140.3783,140.5149,23727.0
2018-10-17 10:20:00,164.45,164.65,164.4,164.54,24188.0,140.4893,140.6602,140.4466,140.5662,24188.0
2018-10-17 10:25:00,164.54,164.84,164.54,164.81,19958.0,140.5662,140.8225,140.5662,140.7969,19958.0
2018-10-17 10:30:00,164.8,164.86,164.75,164.77,37714.0,140.7883,140.8396,140.7456,140.7627,37714.0
2018-10-17 10:35:00,164.77,165.07,164.77,165.07,23631.0,140.7627,141.019,140.7627,141.019,23631.0
2018-10-17 10:40:00,165.04,165.2,164.96,165.12,22415.0,140.9934,141.13,140.925,141.0617,22415.0
2018-10-17 10:45:00,165.08,165.13,164.85,165.01,12899.0,141.0275,141.0702,140.831,140.9677,12899.0
2018-10-17 10:50:00,165.01,165.01,164.78,164.91,17515.0,140.9677,140.9677,140.7712,140.8823,17515.0
2018-10-17 10:55:00,164.9,165.1,164.85,164.92,11174.0,140.8738,141.0446,140.831,140.8908,11174.0
2018-10-17 11:00:00,164.91,165.03,164.79,164.84,14100.0,140.8823,140.9848,140.7798,140.8225,14100.0
2018-10-17 11:05:00,164.81,165.17,164.78,165.13,14823.0,140.7969,141.1044,140.7712,141.0702,14823.0
2018-10-17 11:10:00,165.13,165.28,165.01,165.18,11814.0,141.0702,141.1984,140.9677,141.113,11814.0
2018-10-17 11:15:00,165.18,165.46,165.07,165.42,14411.0,141.113,141.3522,141.019,141.318,14411.0
2018-10-17 11:20:00,165.45,165.78,165.45,165.77,14413.0,141.3436,141.6255,141.3436,141.617,14413.0
2018-10-17 11:25:00,165.73,166.16,165.72,166.14,48333.0,141.5828,141.9502,141.5743,141.9331,48333.0
2018-10-17 11:30:00,166.17,166.4,166.15,166.17,37236.0,141.9587,142.1552,141.9416,141.9587,37236.0
2018-10-17 11:35:00,166.2,166.21,165.96,166.12,22194.0,141.9843,141.9929,141.7793,141.916,22194.0
2018-10-17 11:40:00,166.11,166.69,166.05,166.6,23486.0,141.9075,142.4029,141.8562,142.3261,23486.0
2018-10-17 11:45:00,166.66,166.84,166.63,166.73,26154.0,142.3773,142.5311,142.3517,142.4371,26154.0
2018-10-17 11:50:00,166.74,166.89,166.74,166.77,23356.0,142.4457,142.5738,142.4457,142.4713,23356.0
2018-10-17 11:55:00,166.75,167.02,166.65,167.02,43204.0,142.4542,142.6849,142.3688,142.6849,43204.0
2018-10-17 12:00:00,167.04,167.05,166.69,166.75,36807.0,142.702,142.7105,142.4029,142.4542,36807.0
2018-10-17 12:05:00,166.73,166.96,166.56,166.89,20313.0,142.4371,142.6336,142.2919,142.5738,20313.0
2018-10-17 12:10:00,166.95,167.02,166.8,167.02,24689.0,142.6251,142.6849,142.4969,142.6849,24689.0
2018-10-17 12:15:00,166.99,167.22,166.97,167.21,25398.0,142.6592,142.8557,142.6422,142.8472,25398.0
2018-10-17 12:20:00,167.21,167.46,167.13,167.39,17635.0,142.8472,143.0608,142.7788,143.001,17635.0
2018-10-17 12:25:00,167.36,167.58,167.32,167.49,19684.0,142.9753,143.1633,142.9412,143.0864,19684.0
2018-10-17 12:30:00,167.5,167.51,167.36,167.41,16474.0,143.0949,143.1035,142.9753,143.018,16474.0
2018-10-17 12:35:00,167.4,167.45,167.33,167.41,15983.0,143.0095,143.0522,142.9497,143.018,15983.0
2018-10-17 12:40:00,167.43,167.72,167.43,167.62,29768.0,143.0351,143.2829,143.0351,143.1974,29768.0
2018-10-17 12:45:00,167.63,167.69,167.43,167.46,23419.0,143.206,143.2572,143.0351,143.0608,23419.0
2018-10-17 12:50:00,167.47,167.6,167.38,167.59,17231.0,143.0693,143.1804,142.9924,143.1718,17231.0
2018-10-17 12:55:00,167.59,167.68,167.58,167.6,20828.0,143.1718,143.2487,143.1633,143.1804,20828.0
2018-10-17 13:00:00,167.58,167.64,167.5,167.61,17233.0,143.1633,143.2145,143.0949,143.1889,17233.0
2018-10-17 13:05:00,167.64,167.73,167.43,167.45,21170.0,143.2145,143.2914,143.0351,143.0522,21170.0
2018-10-17 13:10:00,167.46,167.47,167.22,167.23,18766.0,143.0608,143.0693,142.8557,142.8643,18766.0
2018-10-17 13:15:00,167.26,167.29,167.08,167.21,17504.0,142.8899,142.9155,142.7361,142.8472,17504.0
2018-10-17 13:20:00,167.23,167.34,167.19,167.25,11108.0,142.8643,142.9582,142.8301,142.8814,11108.0
2018-10-17 13:25:00,167.22,167.22,167.03,167.11,12262.0,142.8557,142.8557,142.6934,142.7618,12262.0
2018-10-17 13:30:00,167.13,167.34,166.99,167.3,17327.0,142.7788,142.9582,142.6592,142.9241,17327.0
2018-10-17 13:35:00,167.3,167.35,167.17,167.26,14336.0,142.9241,142.9668,142.813,142.8899,14336.0
2018-10-17 13:40:00,167.28,167.35,167.24,167.28,12229.0,142.907,142.9668,142.8728,142.907,12229.0
2018-10-17 13:45:00,167.25,167.37,167.21,167.26,15612.0,142.8814,142.9839,142.8472,142.8899,15612.0
2018-10-17 13:50:00,167.22,167.31,167.2,167.25,7005.0,142.8557,142.9326,142.8386,142.8814,7005.0
2018-10-17 13:55:00,167.24,167.25,167.03,167.07,20568.0,142.8728,142.8814,142.6934,142.7276,20568.0
2018-10-17 14:00:00,167.07,167.12,166.8,166.96,21408.0,142.7276,142.7703,142.4969,142.6336,21408.0
2018-10-17 14:05:00,167.0,167.21,167.0,167.19,7779.0,142.6678,142.8472,142.6678,142.8301,7779.0
2018-10-17 14:10:00,167.16,167.18,166.89,166.92,13570.0,142.8045,142.8216,142.5738,142.5994,13570.0
2018-10-17 14:15:00,166.88,166.92,166.79,166.91,11834.0,142.5653,142.5994,142.4884,142.5909,11834.0
2018-10-17 14:20:00,166.87,166.87,166.49,166.66,24477.0,142.5567,142.5567,142.2321,142.3773,24477.0
2018-10-17 14:25:00,166.66,166.96,166.58,166.78,19582.0,142.3773,142.6336,142.309,142.4798,19582.0
2018-10-17 14:30:00,166.74,166.91,166.68,166.81,9309.0,142.4457,142.5909,142.3944,142.5055,9309.0
2018-10-17 14:35:00,166.77,166.93,166.72,166.88,8252.0,142.4713,142.608,142.4286,142.5653,8252.0
2018-10-17 14:40:00,166.88,167.02,166.88,166.89,30197.0,142.5653,142.6849,142.5653,142.5738,30197.0
2018-10-17 14:45:00,166.9,166.96,166.85,166.93,10170.0,142.5823,142.6336,142.5396,142.608,10170.0
2018-10-17 14:50:00,166.93,167.17,166.92,167.17,24138.0,142.608,142.813,142.5994,142.813,24138.0
2018-10-17 14:55:00,167.15,167.3,167.11,167.13,17172.0,142.7959,142.9241,142.7618,142.7788,17172.0
2018-10-17 15:00:00,167.13,167.15,166.99,167.12,20200.0,142.7788,142.7959,142.6592,142.7703,20200.0
2018-10-17 15:05:00,167.09,167.23,167.05,167.23,17580.0,142.7447,142.8643,142.7105,142.8643,17580.0
2018-10-17 15:10:00,167.21,167.34,167.14,167.28,27263.0,142.8472,142.9582,142.7874,142.907,27263.0
2018-10-17 15:15:00,167.28,167.3,166.97,167.07,38207.0,142.907,142.9241,142.6422,142.7276,38207.0
2018-10-17 15:20:00,167.05,167.17,167.01,167.03,20547.0,142.7105,142.813,142.6763,142.6934,20547.0
2018-10-17 15:25:00,167.03,167.3,167.02,167.3,18509.0,142.6934,142.9241,142.6849,142.9241,18509.0
2018-10-17 15:30:00,167.29,167.32,166.86,166.96,32722.0,142.9155,142.9412,142.5482,142.6336,32722.0
2018-10-17 15:35:00,166.96,166.99,166.84,166.89,37927.0,142.6336,142.6592,142.5311,142.5738,37927.0
2018-10-17 15:40:00,166.88,166.95,166.71,166.8,60818.0,142.5653,142.6251,142.42,142.4969,60818.0
2018-10-17 15:45:00,166.79,167.03,166.67,166.99,86718.0,142.4884,142.6934,142.3859,142.6592,86718.0
2018-10-17 15:50:00,166.95,167.31,166.93,167.22,67953.0,142.6251,142.9326,142.608,142.8557,67953.0
2018-10-17 15:55:00,167.21,167.29,166.55,166.83,328734.0,142.8472,142.9155,142.2833,142.5225,328734.0
2018-10-18 09:30:00,166.64,167.0,166.43,166.87,72029.0,142.3602,142.6678,142.1808,142.5567,72029.0
2018-10-18 09:35:00,166.89,166.89,165.92,166.11,21046.0,142.5738,142.5738,141.7451,141.9075,21046.0
2018-10-18 09:40:00,166.21,166.78,166.19,166.77,9084.0,141.9929,142.4798,141.9758,142.4713,9084.0
2018-10-18 09:45:00,166.76,167.06,166.6,166.89,23466.0,142.4627,142.719,142.3261,142.5738,23466.0
2018-10-18 09:50:00,166.85,166.9,166.57,166.57,14999.0,142.5396,142.5823,142.3004,142.3004,14999.0
2018-10-18 09:55:00,166.56,167.06,166.54,167.06,26467.0,142.2919,142.719,142.2748,142.719,26467.0
2018-10-18 10:00:00,167.01,167.22,166.89,166.99,36894.0,142.6763,142.8557,142.5738,142.6592,36894.0
2018-10-18 10:05:00,166.99,167.14,166.85,166.96,35110.0,142.6592,142.7874,142.5396,142.6336,35110.0
2018-10-18 10:10:00,166.98,167.23,166.81,166.87,35234.0,142.6507,142.8643,142.5055,142.5567,35234.0
2018-10-18 10:15:00,166.87,167.2,166.71,167.15,22868.0,142.5567,142.8386,142.42,142.7959,22868.0
2018-10-18 10:20:00,167.12,167.33,166.98,167.26,23271.0,142.7703,142.9497,142.6507,142.8899,23271.0
2018-10-18 10:25:00,167.29,167.57,167.24,167.57,24530.0,142.9155,143.1547,142.8728,143.1547,24530.0
2018-10-18 10:30:00,167.53,167.87,167.48,167.65,24661.0,143.1206,143.411,143.0778,143.2231,24661.0
2018-10-18 10:35:00,167.66,167.7,167.51,167.7,13269.0,143.2316,143.2658,143.1035,143.2658,13269.0
2018-10-18 10:40:00,167.69,167.75,167.37,167.41,19857.0,143.2572,143.3085,142.9839,143.018,19857.0
2018-10-18 10:45:00,167.45,167.71,167.45,167.67,27478.0,143.0522,143.2743,143.0522,143.2402,27478.0
2018-10-18 10:50:00,167.67,167.96,167.67,167.82,27014.0,143.2402,143.4879,143.2402,143.3683,27014.0
2018-10-18 10:55:00,167.83,168.0,167.79,167.87,29874.0,143.3768,143.5221,143.3427,143.411,29874.0
2018-10-18 11:00:00,167.88,167.99,167.56,167.84,59286.0,143.4196,143.5135,143.1462,143.3854,59286.0
2018-10-18 11:05:00,167.86,167.89,167.65,167.72,39697.0,143.4025,143.4281,143.2231,143.2829,39697.0
2018-10-18 11:10:00,167.74,167.91,167.67,167.73,26751.0,143.3,143.4452,143.2402,143.2914,26751.0
2018-10-18 11:15:00,167.73,167.81,167.67,167.71,14868.0,143.2914,143.3598,143.2402,143.2743,14868.0
2018-10-18 11:20:00,167.67,167.7,167.57,167.57,33232.0,143.2402,143.2658,143.1547,143.1547,33232.0
2018-10-18 11:25:00,167.59,167.78,167.44,167.55,39116.0,143.1718,143.3341,143.0437,143.1376,39116.0
2018-10-18 11:30:00,167.52,167.6,167.12,167.12,39401.0,143.112,143.1804,142.7703,142.7703,39401.0
2018-10-18 11:35:00,167.13,167.18,166.97,167.18,27623.0,142.7788,142.8216,142.6422,142.8216,27623.0
2018-10-18 11:40:00,167.14,167.14,166.69,166.71,34327.0,142.7874,142.7874,142.4029,142.42,34327.0
2018-10-18 11:45:00,166.65,166.69,166.38,166.44,29206.0,142.3688,142.4029,142.1381,142.1894,29206.0
2018-10-18 11:50:00,166.48,166.6,166.22,166.47,26915.0,142.2235,142.3261,142.0014,142.215,26915.0
2018-10-18 11:55:00,166.51,166.69,166.4,166.5,38594.0,142.2492,142.4029,142.1552,142.2406,38594.0
2018-10-18 12:00:00,166.46,166.63,166.31,166.48,32259.0,142.2065,142.3517,142.0783,142.2235,32259.0
2018-10-18 12:05:00,166.5,166.78,166.41,166.51,20915.0,142.2406,142.4798,142.1637,142.2492,20915.0
2018-10-18 12:10:00,166.53,166.7,166.45,166.49,18315.0,142.2663,142.4115,142.1979,142.2321,18315.0
2018-10-18 12:15:00,166.47,166.5,166.05,166.09,16089.0,142.215,142.2406,141.8562,141.8904,16089.0
2018-10-18 12:20:00,166.07,166.57,166.06,166.43,17637.0,141.8733,142.3004,141.8647,142.1808,17637.0
2018-10-18 12:25:00,166.4,166.55,166.37,166.37,20821.0,142.1552,142.2833,142.1296,142.1296,20821.0
2018-10-18 12:30:00,166.37,166.44,166.14,166.32,24804.0,142.1296,142.1894,141.9331,142.0869,24804.0
2018-10-18 12:35:00,166.32,166.5,166.3,166.5,26835.0,142.0869,142.2406,142.0698,142.2406,26835.0
2018-10-18 12:40:00,166.5,166.69,166.47,166.6,22556.0,142.2406,142.4029,142.215,142.3261,22556.0
2018-10-18 12:45:00,166.64,166.66,166.37,166.43,20230.0,142.3602,142.3773,142.1296,142.1808,20230.0
2018-10-18 12:50:00,166.43,166.62,166.29,166.51,25986.0,142.1808,142.3431,142.0612,142.2492,25986.0
2018-10-18 12:55:00,166.55,166.66,166.45,166.52,23130.0,142.2833,142.3773,142.1979,142.2577,23130.0
2018-10-18 13:00:00,166.55,166.62,166.5,166.55,16895.0,142.2833,142.3431,142.2406,142.2833,16895.0
2018-10-18 13:05:00,166.53,166.57,166.4,166.47,25725.0,142.2663,142.3004,142.1552,142.215,25725.0
2018-10-18 13:10:00,166.4,166.56,166.38,166.44,32043.0,142.1552,142.2919,142.1381,142.1894,32043.0
2018-10-18 13:15:00,166.4,166.55,166.29,166.41,28833.0,142.1552,142.2833,142.0612,142.1637,28833.0
2018-10-18 13:20:00,166.42,166.46,166.2,166.23,22647.0,142.1723,142.2065,141.9843,142.01,22647.0
2018-10-18 13:25:00,166.2,166.44,166.15,166.4,43775.0,141.9843,142.1894,141.9416,142.1552,43775.0
2018-10-18 13:30:00,166.42,166.51,166.26,166.34,60447.0,142.1723,142.2492,142.0356,142.1039,60447.0
2018-10-18 13:35:00,166.36,166.48,166.3,166.46,19707.0,142.121,142.2235,142.0698,142.2065,19707.0
2018-10-18 13:40:00,166.35,166.44,166.14,166.34,39740.0,142.1125,142.1894,141.9331,142.1039,39740.0
2018-10-18 13:45:00,166.33,166.42,166.15,166.25,34018.0,142.0954,142.1723,141.9416,142.0271,34018.0
2018-10-18 13:50:00,166.26,166.29,165.9,166.03,20010.0,142.0356,142.0612,141.7281,141.8391,20010.0
2018-10-18 13:55:00,165.97,166.15,165.89,165.91,18775.0,141.7879,141.9416,141.7195,141.7366,18775.0
2018-10-18 14:00:00,165.89,166.13,165.8,165.83,27195.0,141.7195,141.9245,141.6426,141.6683,27195.0
2018-10-18 14:05:00,165.8,166.44,165.76,166.42,44709.0,141.6426,142.1894,141.6084,142.1723,44709.0
2018-10-18 14:10:00,166.38,166.38,166.02,166.15,22952.0,142.1381,142.1381,141.8306,141.9416,22952.0
2018-10-18 14:15:00,166.13,166.21,165.94,165.94,15758.0,141.9245,141.9929,141.7622,141.7622,15758.0
2018-10-18 14:20:00,165.91,166.54,165.87,166.5,26518.0,141.7366,142.2748,141.7024,142.2406,26518.0
2018-10-18 14:25:00,166.5,166.51,166.14,166.22,17718.0,142.2406,142.2492,141.9331,142.0014,17718.0
2018-10-18 14:30:00,166.21,166.35,166.11,166.25,19409.0,141.9929,142.1125,141.9075,142.0271,19409.0
2018-10-18 14:35:00,166.28,166.49,166.11,166.21,19249.0,142.0527,142.2321,141.9075,141.9929,19249.0
2018-10-18 14:40:00,166.21,166.48,166.18,166.37,20858.0,141.9929,142.2235,141.9673,142.1296,20858.0
2018-10-18 14:45:00,166.36,166.58,166.32,166.35,15325.0,142.121,142.309,142.0869,142.1125,15325.0
2018-10-18 14:50:00,166.34,166.53,166.3,166.48,21498.0,142.1039,142.2663,142.0698,142.2235,21498.0
2018-10-18 14:55:00,166.5,166.5,166.34,166.35,17874.0,142.2406,142.2406,142.1039,142.1125,17874.0
2018-10-18 15:00:00,166.37,166.47,166.24,166.25,18330.0,142.1296,142.215,142.0185,142.0271,18330.0
2018-10-18 15:05:00,166.26,166.26,165.99,166.05,24905.0,142.0356,142.0356,141.8049,141.8562,24905.0
2018-10-18 15:10:00,166.04,166.06,165.97,166.0,20544.0,141.8477,141.8647,141.7879,141.8135,20544.0
2018-10-18 15:15:00,166.02,166.38,166.0,166.26,40083.0,141.8306,142.1381,141.8135,142.0356,40083.0
2018-10-18 15:20:00,166.26,166.46,166.23,166.46,29105.0,142.0356,142.2065,142.01,142.2065,29105.0
2018-10-18 15:25:00,166.44,166.55,166.37,166.43,22332.0,142.1894,142.2833,142.1296,142.1808,22332.0
2018-10-18 15:30:00,166.44,166.53,166.26,166.38,46807.0,142.1894,142.2663,142.0356,142.1381,46807.0
2018-10-18 15:35:00,166.38,166.62,166.36,166.59,45754.0,142.1381,142.3431,142.121,142.3175,45754.0
2018-10-18 15:40:00,166.63,166.72,166.46,166.5,39420.0,142.3517,142.4286,142.2065,142.2406,39420.0
2018-10-18 15:45:00,166.47,166.67,166.43,166.67,53825.0,142.215,142.3859,142.1808,142.3859,53825.0
2018-10-18 15:50:00,166.64,166.75,166.58,166.64,112075.0,142.3602,142.4542,142.309,142.3602,112075.0
2018-10-18 15:55:00,166.66,166.88,166.62,166.86,175250.0,142.3773,142.5653,142.3431,142.5482,175250.0
2018-10-19 09:30:00,166.39,167.0,166.3,166.93,294958.0,142.1467,142.6678,142.0698,142.608,294958.0
2018-10-19 09:35:00,167.0,167.43,166.74,167.2,27856.0,142.6678,143.0351,142.4457,142.8386,27856.0
2018-10-19 09:40:00,167.18,167.3,166.83,166.92,23154.0,142.8216,142.9241,142.5225,142.5994,23154.0
2018-10-19 09:45:00,166.93,167.1,166.82,166.85,27688.0,142.608,142.7532,142.514,142.5396,27688.0
2018-10-19 09:50:00,166.85,167.12,166.83,167.08,44154.0,142.5396,142.7703,142.5225,142.7361,44154.0
2018-10-19 09:55:00,167.03,167.1,166.99,167.01,29535.0,142.6934,142.7532,142.6592,142.6763,29535.0
2018-10-19 10:00:00,167.03,167.33,166.92,167.27,26985.0,142.6934,142.9497,142.5994,142.8984,26985.0
2018-10-19 10:05:00,167.23,167.48,167.12,167.14,26140.0,142.8643,143.0778,142.7703,142.7874,26140.0
2018-10-19 10:10:00,167.15,167.15,166.88,166.98,25275.0,142.7959,142.7959,142.5653,142.6507,25275.0
2018-10-19 10:15:00,166.95,167.06,166.91,167.03,15574.0,142.6251,142.719,142.5909,142.6934,15574.0
2018-10-19 10:20:00,167.03,167.21,167.03,167.05,7443.0,142.6934,142.8472,142.6934,142.7105,7443.0
2018-10-19 10:25:00,167.06,167.17,166.98,167.07,38314.0,142.719,142.813,142.6507,142.7276,38314.0
2018-10-19 10:30:00,167.06,167.51,167.04,167.46,17472.0,142.719,143.1035,142.702,143.0608,17472.0
2018-10-19 10:35:00,167.47,167.48,167.16,167.35,25228.0,143.0693,143.0778,142.8045,142.9668,25228.0
2018-10-19 10:40:00,167.32,167.38,167.1,167.14,27391.0,142.9412,142.9924,142.7532,142.7874,27391.0
2018-10-19 10:45:00,167.14,167.15,167.0,167.01,47670.0,142.7874,142.7959,142.6678,142.6763,47670.0
2018-10-19 10:50:00,167.05,167.16,166.96,167.06,61543.0,142.7105,142.8045,142.6336,142.719,61543.0
2018-10-19 10:55:00,167.03,167.3,167.03,167.3,16662.0,142.6934,142.9241,142.6934,142.9241,16662.0
2018-10-19 11:00:00,167.32,167.35,167.01,167.04,11378.0,142.9412,142.9668,142.6763,142.702,11378.0
2018-10-19 11:05:00,167.01,167.16,167.01,167.14,20135.0,142.6763,142.8045,142.6763,142.7874,20135.0
2018-10-19 11:10:00,167.16,167.33,167.1,167.28,13732.0,142.8045,142.9497,142.7532,142.907,13732.0
2018-10-19 11:15:00,167.31,167.45,167.27,167.41,21315.0,142.9326,143.0522,142.8984,143.018,21315.0
2018-10-19 11:20:00,167.42,167.47,167.16,167.29,12623.0,143.0266,143.0693,142.8045,142.9155,12623.0
2018-10-19 11:25:00,167.31,167.34,167.2,167.27,12323.0,142.9326,142.9582,142.8386,142.8984,12323.0
2018-10-19 11:30:00,167.27,167.32,167.15,167.32,29934.0,142.8984,142.9412,142.7959,142.9412,29934.0
2018-10-19 11:35:00,167.3,167.34,167.05,167.22,26835.0,142.9241,142.9582,142.7105,142.8557,26835.0
2018-10-19 11:40:00,167.2,167.34,167.1,167.32,27796.0,142.8386,142.9582,142.7532,142.9412,27796.0
2018-10-19 11:45:00,167.29,167.48,167.29,167.48,26749.0,142.9155,143.0778,142.9155,143.0778,26749.0
2018-10-19 11:50:00,167.46,167.53,167.35,167.36,46105.0,143.0608,143.1206,142.9668,142.9753,46105.0
2018-10-19 11:55:00,167.34,167.75,167.34,167.68,33939.0,142.9582,143.3085,142.9582,143.2487,33939.0
2018-10-19 12:00:00,167.73,167.86,167.67,167.76,25957.0,143.2914,143.4025,143.2402,143.317,25957.0
2018-10-19 12:05:00,167.77,167.95,167.74,167.95,25895.0,143.3256,143.4794,143.3,143.4794,25895.0
2018-10-19 12:10:00,167.91,168.02,167.86,167.95,43218.0,143.4452,143.5392,143.4025,143.4794,43218.0
2018-10-19 12:15:00,167.92,168.01,167.73,167.96,36899.0,143.4537,143.5306,143.2914,143.4879,36899.0
2018-10-19 12:20:00,167.89,167.91,167.47,167.51,21051.0,143.4281,143.4452,143.0693,143.1035,21051.0
2018-10-19 12:25:00,167.46,167.5,167.32,167.33,16547.0,143.0608,143.0949,142.9412,142.9497,16547.0
2018-10-19 12:30:00,167.3,167.49,167.14,167.14,19768.0,142.9241,143.0864,142.7874,142.7874,19768.0
2018-10-19 12:35:00,167.16,167.38,167.16,167.33,25515.0,142.8045,142.9924,142.8045,142.9497,25515.0
2018-10-19 12:40:00,167.31,167.52,167.25,167.39,23399.0,142.9326,143.112,142.8814,143.001,23399.0
2018-10-19 12:45:00,167.4,167.47,167.33,167.44,14808.0,143.0095,143.0693,142.9497,143.0437,14808.0
2018-10-19 12:50:00,167.47,167.47,167.16,167.41,19080.0,143.0693,143.0693,142.8045,143.018,19080.0
2018-10-19 12:55:00,167.39,167.57,167.39,167.44,9584.0,143.001,143.1547,143.001,143.0437,9584.0
2018-10-19 13:00:00,167.44,167.44,167.24,167.36,14778.0,143.0437,143.0437,142.8728,142.9753,14778.0
2018-10-19 13:05:00,167.39,167.43,167.05,167.16,15214.0,143.001,143.0351,142.7105,142.8045,15214.0
2018-10-19 13:10:00,167.17,167.46,167.12,167.39,12937.0,142.813,143.0608,142.7703,143.001,12937.0
2018-10-19 13:15:00,167.42,167.52,167.33,167.41,4919.0,143.0266,143.112,142.9497,143.018,4919.0
2018-10-19 13:20:00,167.44,167.44,167.33,167.4,7467.0,143.0437,143.0437,142.9497,143.0095,7467.0
2018-10-19 13:25:00,167.37,167.54,167.31,167.47,9352.0,142.9839,143.1291,142.9326,143.0693,9352.0
2018-10-19 13:30:00,167.44,167.51,167.37,167.42,12357.0,143.0437,143.1035,142.9839,143.0266,12357.0
2018-10-19 13:35:00,167.38,167.44,167.32,167.33,17110.0,142.9924,143.0437,142.9412,142.9497,17110.0
2018-10-19 13:40:00,167.33,167.46,167.31,167.31,21117.0,142.9497,143.0608,142.9326,142.9326,21117.0
2018-10-19 13:45:00,167.34,167.41,167.27,167.36,6845.0,142.9582,143.018,142.8984,142.9753,6845.0
2018-10-19 13:50:00,167.36,167.38,167.11,167.17,8307.0,142.9753,142.9924,142.7618,142.813,8307.0
2018-10-19 13:55:00,167.18,167.21,167.0,167.02,8727.0,142.8216,142.8472,142.6678,142.6849,8727.0
2018-10-19 14:00:00,167.01,167.11,166.97,167.0,52905.0,142.6763,142.7618,142.6422,142.6678,52905.0
2018-10-19 14:05:00,167.0,167.11,166.9,166.98,53860.0,142.6678,142.7618,142.5823,142.6507,53860.0
2018-10-19 14:10:00,166.97,167.03,166.87,166.94,11789.0,142.6422,142.6934,142.5567,142.6165,11789.0
2018-10-19 14:15:00,166.93,166.98,166.72,166.87,29672.0,142.608,142.6507,142.4286,142.5567,29672.0
2018-10-19 14:20:00,166.89,167.21,166.84,167.1,11536.0,142.5738,142.8472,142.5311,142.7532,11536.0
2018-10-19 14:25:00,167.12,167.21,167.09,167.21,9046.0,142.7703,142.8472,142.7447,142.8472,9046.0
2018-10-19 14:30:00,167.21,167.4,167.06,167.17,12108.0,142.8472,143.0095,142.719,142.813,12108.0
2018-10-19 14:35:00,167.18,167.37,167.15,167.2,7901.0,142.8216,142.9839,142.7959,142.8386,7901.0
2018-10-19 14:40:00,167.18,167.24,167.09,167.13,12657.0,142.8216,142.8728,142.7447,142.7788,12657.0
2018-10-19 14:45:00,167.17,167.39,167.15,167.36,19744.0,142.813,143.001,142.7959,142.9753,19744.0
2018-10-19 14:50:00,167.35,167.38,167.27,167.34,11200.0,142.9668,142.9924,142.8984,142.9582,11200.0
2018-10-19 14:55:00,167.32,167.36,167.14,167.18,11470.0,142.9412,142.9753,142.7874,142.8216,11470.0
2018-10-19 15:00:00,167.18,167.26,166.96,167.02,25064.0,142.8216,142.8899,142.6336,142.6849,25064.0
2018-10-19 15:05:00,167.04,167.17,167.04,167.13,19985.0,142.702,142.813,142.702,142.7788,19985.0
2018-10-19 15:10:00,167.09,167.15,167.04,167.09,33309.0,142.7447,142.7959,142.702,142.7447,33309.0
2018-10-19 15:15:00,167.11,167.43,167.03,167.35,66569.0,142.7618,143.0351,142.6934,142.9668,66569.0
2018-10-19 15:20:00,167.36,167.43,167.29,167.32,25937.0,142.9753,143.0351,142.9155,142.9412,25937.0
2018-10-19 15:25:00,167.33,167.62,167.32,167.52,29774.0,142.9497,143.1974,142.9412,143.112,29774.0
2018-10-19 15:30:00,167.53,167.8,167.5,167.8,46519.0,143.1206,143.3512,143.0949,143.3512,46519.0
2018-10-19 15:35:00,167.78,167.96,167.76,167.83,64741.0,143.3341,143.4879,143.317,143.3768,64741.0
2018-10-19 15:40:00,167.83,168.04,167.8,168.01,60779.0,143.3768,143.5562,143.3512,143.5306,60779.0
2018-10-19 15:45:00,168.02,168.12,167.98,168.01,126077.0,143.5392,143.6246,143.505,143.5306,126077.0
2018-10-19 15:50:00,167.99,168.15,167.81,167.84,74078.0,143.5135,143.6502,143.3598,143.3854,74078.0
2018-10-19 15:55:00,167.83,167.83,167.44,167.49,180181.0,143.3768,143.3768,143.0437,143.0864,180181.0
2018-10-22 09:30:00,167.98,169.81,167.92,169.79,149193.0,143.505,145.0684,143.4537,145.0513,149193.0
2018-10-22 09:35:00,169.78,169.8,169.14,169.44,209175.0,145.0427,145.0598,144.496,144.7523,209175.0
2018-10-22 09:40:00,169.44,169.53,169.19,169.42,85414.0,144.7523,144.8292,144.5387,144.7352,85414.0
2018-10-22 09:45:00,169.45,169.5,169.2,169.27,67830.0,144.7608,144.8035,144.5472,144.607,67830.0
2018-10-22 09:50:00,169.25,169.28,168.7,168.78,151203.0,144.5899,144.6156,144.1201,144.1884,151203.0
2018-10-22 09:55:00,168.77,168.8,167.95,168.15,61689.0,144.1799,144.2055,143.4794,143.6502,61689.0
2018-10-22 10:00:00,168.06,168.08,167.62,167.79,58800.0,143.5733,143.5904,143.1974,143.3427,58800.0
2018-10-22 10:05:00,167.85,167.89,167.47,167.72,56370.0,143.3939,143.4281,143.0693,143.2829,56370.0
2018-10-22 10:10:00,167.72,168.03,167.66,167.75,67335.0,143.2829,143.5477,143.2316,143.3085,67335.0
2018-10-22 10:15:00,167.75,167.9,167.73,167.82,78094.0,143.3085,143.4366,143.2914,143.3683,78094.0
2018-10-22 10:20:00,167.81,167.83,167.55,167.64,73362.0,143.3598,143.3768,143.1376,143.2145,73362.0
2018-10-22 10:25:00,167.62,167.62,167.2,167.33,74040.0,143.1974,143.1974,142.8386,142.9497,74040.0
2018-10-22 10:30:00,167.33,167.5,167.22,167.37,54070.0,142.9497,143.0949,142.8557,142.9839,54070.0
2018-10-22 10:35:00,167.37,167.6,167.29,167.53,26634.0,142.9839,143.1804,142.9155,143.1206,26634.0
2018-10-22 10:40:00,167.55,167.71,167.53,167.63,26512.0,143.1376,143.2743,143.1206,143.206,26512.0
2018-10-22 10:45:00,167.61,167.82,167.4,167.78,35934.0,143.1889,143.3683,143.0095,143.3341,35934.0
2018-10-22 10:50:00,167.82,167.99,167.64,167.65,24508.0,143.3683,143.5135,143.2145,143.2231,24508.0
2018-10-22 10:55:00,167.65,167.69,167.33,167.46,42445.0,143.2231,143.2572,142.9497,143.0608,42445.0
2018-10-22 11:00:00,167.44,167.44,167.11,167.24,39236.0,143.0437,143.0437,142.7618,142.8728,39236.0
2018-10-22 11:05:00,167.23,167.41,167.08,167.08,28190.0,142.8643,143.018,142.7361,142.7361,28190.0
2018-10-22 11:10:00,167.08,167.19,166.96,167.02,37660.0,142.7361,142.8301,142.6336,142.6849,37660.0
2018-10-22 11:15:00,167.03,167.25,167.0,167.16,34638.0,142.6934,142.8814,142.6678,142.8045,34638.0
2018-10-22 11:20:00,167.15,167.33,167.07,167.33,30999.0,142.7959,142.9497,142.7276,142.9497,30999.0
2018-10-22 11:25:00,167.34,167.41,167.05,167.08,36432.0,142.9582,143.018,142.7105,142.7361,36432.0
2018-10-22 11:30:00,167.06,167.08,166.81,166.84,32964.0,142.719,142.7361,142.5055,142.5311,32964.0
2018-10-22 11:35:00,166.87,167.03,166.83,166.96,54698.0,142.5567,142.6934,142.5225,142.6336,54698.0
2018-10-22 11:40:00,166.99,167.06,166.86,167.05,28578.0,142.6592,142.719,142.5482,142.7105,28578.0
2018-10-22 11:45:00,167.03,167.3,166.96,167.26,41103.0,142.6934,142.9241,142.6336,142.8899,41103.0
2018-10-22 11:50:00,167.29,167.29,166.81,166.9,58269.0,142.9155,142.9155,142.5055,142.5823,58269.0
2018-10-22 11:55:00,166.88,167.09,166.83,167.03,17574.0,142.5653,142.7447,142.5225,142.6934,17574.0
2018-10-22 12:00:00,167.06,167.2,166.87,166.87,53884.0,142.719,142.8386,142.5567,142.5567,53884.0
2018-10-22 12:05:00,166.87,167.16,166.86,166.93,22802.0,142.5567,142.8045,142.5482,142.608,22802.0
2018-10-22 12:10:00,166.96,166.98,166.57,166.59,25306.0,142.6336,142.6507,142.3004,142.3175,25306.0
2018-10-22 12:15:00,166.57,166.7,166.48,166.7,47298.0,142.3004,142.4115,142.2235,142.4115,47298.0
2018-10-22 12:20:00,166.69,166.7,166.45,166.52,14765.0,142.4029,142.4115,142.1979,142.2577,14765.0
2018-10-22 12:25:00,166.51,166.59,166.34,166.46,39141.0,142.2492,142.3175,142.1039,142.2065,39141.0
2018-10-22 12:30:00,166.43,166.49,166.35,166.46,30216.0,142.1808,142.2321,142.1125,142.2065,30216.0
2018-10-22 12:35:00,166.47,166.51,166.29,166.4,26827.0,142.215,142.2492,142.0612,142.1552,26827.0
2018-10-22 12:40:00,166.42,166.58,166.37,166.38,15796.0,142.1723,142.309,142.1296,142.1381,15796.0
2018-10-22 12:45:00,166.39,166.42,166.21,166.21,20844.0,142.1467,142.1723,141.9929,141.9929,20844.0
2018-10-22 12:50:00,166.21,166.43,166.19,166.39,47277.0,141.9929,142.1808,141.9758,142.1467,47277.0
2018-10-22 12:55:00,166.36,166.52,166.31,166.35,47510.0,142.121,142.2577,142.0783,142.1125,47510.0
2018-10-22 13:00:00,166.36,166.4,166.21,166.33,23635.0,142.121,142.1552,141.9929,142.0954,23635.0
2018-10-22 13:05:00,166.34,166.67,166.33,166.52,23849.0,142.1039,142.3859,142.0954,142.2577,23849.0
2018-10-22 13:10:00,166.56,166.58,166.31,166.5,21637.0,142.2919,142.309,142.0783,142.2406,21637.0
2018-10-22 13:15:00,166.51,166.66,166.44,166.63,19014.0,142.2492,142.3773,142.1894,142.3517,19014.0
2018-10-22 13:20:00,166.64,166.66,166.5,166.52,41423.0,142.3602,142.3773,142.2406,142.2577,41423.0
2018-10-22 13:25:00,166.52,166.65,166.45,166.64,59117.0,142.2577,142.3688,142.1979,142.3602,59117.0
2018-10-22 13:30:00,166.63,166.72,166.56,166.69,21854.0,142.3517,142.4286,142.2919,142.4029,21854.0
2018-10-22 13:35:00,166.69,166.83,166.64,166.83,29704.0,142.4029,142.5225,142.3602,142.5225,29704.0
2018-10-22 13:40:00,166.81,166.9,166.78,166.88,22271.0,142.5055,142.5823,142.4798,142.5653,22271.0
2018-10-22 13:45:00,166.86,166.94,166.81,166.84,40848.0,142.5482,142.6165,142.5055,142.5311,40848.0
2018-10-22 13:50:00,166.86,166.89,166.66,166.72,55659.0,142.5482,142.5738,142.3773,142.4286,55659.0
2018-10-22 13:55:00,166.73,166.79,166.69,166.77,25463.0,142.4371,142.4884,142.4029,142.4713,25463.0
2018-10-22 14:00:00,166.77,166.89,166.74,166.74,38532.0,142.4713,142.5738,142.4457,142.4457,38532.0
2018-10-22 14:05:00,166.74,166.86,166.74,166.85,28457.0,142.4457,142.5482,142.4457,142.5396,28457.0
2018-10-22 14:10:00,166.84,166.95,166.8,166.86,44263.0,142.5311,142.6251,142.4969,142.5482,44263.0
2018-10-22 14:15:00,166.86,167.0,166.86,166.97,30412.0,142.5482,142.6678,142.5482,142.6422,30412.0
2018-10-22 14:20:00,166.97,167.21,166.94,167.19,40718.0,142.6422,142.8472,142.6165,142.8301,40718.0
2018-10-22 14:25:00,167.18,167.48,167.1,167.29,84403.0,142.8216,143.0778,142.7532,142.9155,84403.0
2018-10-22 14:30:00,167.3,167.69,167.3,167.63,50674.0,142.9241,143.2572,142.9241,143.206,50674.0
2018-10-22 14:35:00,167.61,167.68,167.53,167.53,41766.0,143.1889,143.2487,143.1206,143.1206,41766.0
2018-10-22 14:40:00,167.57,167.58,167.45,167.48,73508.0,143.1547,143.1633,143.0522,143.0778,73508.0
2018-10-22 14:45:00,167.47,167.71,167.47,167.55,44995.0,143.0693,143.2743,143.0693,143.1376,44995.0
2018-10-22 14:50:00,167.56,167.58,167.36,167.37,48984.0,143.1462,143.1633,142.9753,142.9839,48984.0
2018-10-22 14:55:00,167.35,167.37,167.26,167.31,23663.0,142.9668,142.9839,142.8899,142.9326,23663.0
2018-10-22 15:00:00,167.3,167.47,167.27,167.43,59794.0,142.9241,143.0693,142.8984,143.0351,59794.0
2018-10-22 15:05:00,167.42,167.42,167.22,167.26,57715.0,143.0266,143.0266,142.8557,142.8899,57715.0
2018-10-22 15:10:00,167.26,167.38,167.16,167.36,48587.0,142.8899,142.9924,142.8045,142.9753,48587.0
2018-10-22 15:15:00,167.37,167.41,167.22,167.24,32248.0,142.9839,143.018,142.8557,142.8728,32248.0
2018-10-22 15:20:00,167.25,167.38,167.24,167.28,39559.0,142.8814,142.9924,142.8728,142.907,39559.0
2018-10-22 15:25:00,167.27,167.37,167.24,167.37,33704.0,142.8984,142.9839,142.8728,142.9839,33704.0
2018-10-22 15:30:00,167.36,167.38,167.31,167.37,39365.0,142.9753,142.9924,142.9326,142.9839,39365.0
2018-10-22 15:35:00,167.37,167.54,167.33,167.35,82072.0,142.9839,143.1291,142.9497,142.9668,82072.0
2018-10-22 15:40:00,167.33,167.34,167.04,167.15,107350.0,142.9497,142.9582,142.702,142.7959,107350.0
2018-10-22 15:45:00,167.14,167.16,166.99,167.0,119908.0,142.7874,142.8045,142.6592,142.6678,119908.0
2018-10-22 15:50:00,167.0,167.13,166.96,167.1,115379.0,142.6678,142.7788,142.6336,142.7532,115379.0
2018-10-22 15:55:00,167.11,167.19,166.49,166.68,277346.0,142.7618,142.8301,142.2321,142.3944,277346.0
2018-10-23 09:30:00,171.2,172.45,170.5,172.25,428195.0,146.2558,147.3237,145.6578,147.1528,428195.0
2018-10-23 09:35:00,172.25,172.73,171.52,171.98,284625.0,147.1528,147.5629,146.5292,146.9222,284625.0
2018-10-23 09:40:00,171.93,173.38,171.91,173.01,285934.0,146.8795,148.1182,146.8624,147.8021,285934.0
2018-10-23 09:45:00,172.96,173.67,172.72,173.56,274787.0,147.7594,148.3659,147.5544,148.272,274787.0
2018-10-23 09:50:00,173.55,174.93,173.4,174.75,336935.0,148.2634,149.4424,148.1353,149.2886,336935.0
2018-10-23 09:55:00,174.79,175.29,174.52,175.16,413587.0,149.3228,149.7499,149.0921,149.6389,413587.0
2018-10-23 10:00:00,175.12,175.95,174.96,175.89,328200.0,149.6047,150.3137,149.468,150.2625,328200.0
2018-10-23 10:05:00,175.9,176.26,175.74,176.01,276214.0,150.271,150.5786,150.1343,150.365,276214.0
2018-10-23 10:10:00,176.02,176.71,175.64,175.72,336541.0,150.3735,150.963,150.0489,150.1173,336541.0
2018-10-23 10:15:00,175.72,176.78,175.52,176.37,274696.0,150.1173,151.0228,149.9464,150.6726,274696.0
2018-10-23 10:20:00,176.39,176.51,176.1,176.5,155505.0,150.6896,150.7922,150.4419,150.7836,155505.0
2018-10-23 10:25:00,176.44,176.98,176.35,176.82,217243.0,150.7324,151.1937,150.6555,151.057,217243.0
2018-10-23 10:30:00,176.78,176.92,176.51,176.69,201171.0,151.0228,151.1424,150.7922,150.9459,201171.0
2018-10-23 10:35:00,176.69,177.77,176.44,177.3,396793.0,150.9459,151.8686,150.7324,151.467,396793.0
2018-10-23 10:40:00,177.36,177.87,176.93,177.58,181419.0,151.5183,151.954,151.151,151.7063,181419.0
2018-10-23 10:45:00,177.58,177.69,177.11,177.38,242705.0,151.7063,151.8002,151.3047,151.5354,242705.0
2018-10-23 10:50:00,177.33,177.43,177.06,177.16,230905.0,151.4927,151.5781,151.262,151.3474,230905.0
2018-10-23 10:55:00,177.14,177.44,176.77,176.9,150942.0,151.3304,151.5867,151.0143,151.1253,150942.0
2018-10-23 11:00:00,176.86,176.9,175.8,175.81,230664.0,151.0912,151.1253,150.1856,150.1941,230664.0
2018-10-23 11:05:00,175.84,176.39,175.25,175.69,290951.0,150.2198,150.6896,149.7157,150.0916,290951.0
2018-10-23 11:10:00,175.7,176.41,175.41,175.67,122624.0,150.1002,150.7067,149.8524,150.0745,122624.0
2018-10-23 11:15:00,175.79,175.92,175.43,175.77,86539.0,150.1771,150.2881,149.8695,150.16,86539.0
2018-10-23 11:20:00,175.74,176.0,175.14,175.32,126861.0,150.1343,150.3565,149.6218,149.7755,126861.0
2018-10-23 11:25:00,175.35,176.34,175.26,175.99,134278.0,149.8012,150.6469,149.7243,150.3479,134278.0
2018-10-23 11:30:00,176.0,176.34,175.88,175.95,57656.0,150.3565,150.6469,150.2539,150.3137,57656.0
2018-10-23 11:35:00,176.0,176.25,175.85,176.02,112879.0,150.3565,150.57,150.2283,150.3735,112879.0
2018-10-23 11:40:00,176.02,176.17,175.74,175.96,90431.0,150.3735,150.5017,150.1343,150.3223,90431.0
2018-10-23 11:45:00,175.95,176.06,175.16,175.26,187032.0,150.3137,150.4077,149.6389,149.7243,187032.0
2018-10-23 11:50:00,175.21,175.57,175.05,175.43,146613.0,149.6816,149.9891,149.5449,149.8695,146613.0
2018-10-23 11:55:00,175.37,175.41,175.13,175.28,65965.0,149.8183,149.8524,149.6132,149.7414,65965.0
2018-10-23 12:00:00,175.26,176.0,175.24,175.94,85313.0,149.7243,150.3565,149.7072,150.3052,85313.0
2018-10-23 12:05:00,175.94,176.4,175.94,176.24,96537.0,150.3052,150.6982,150.3052,150.5615,96537.0
2018-10-23 12:10:00,176.27,176.27,175.94,176.12,71011.0,150.5871,150.5871,150.3052,150.459,71011.0
2018-10-23 12:15:00,176.14,176.38,176.0,176.14,71738.0,150.4761,150.6811,150.3565,150.4761,71738.0
2018-10-23 12:20:00,176.06,176.4,176.0,176.06,56424.0,150.4077,150.6982,150.3565,150.4077,56424.0
2018-10-23 12:25:00,176.09,176.47,175.99,176.34,58336.0,150.4333,150.758,150.3479,150.6469,58336.0
2018-10-23 12:30:00,176.3,176.8,176.3,176.78,70768.0,150.6128,151.0399,150.6128,151.0228,70768.0
2018-10-23 12:35:00,176.78,176.83,176.58,176.77,102916.0,151.0228,151.0655,150.852,151.0143,102916.0
2018-10-23 12:40:00,176.74,176.81,176.21,176.31,91384.0,150.9886,151.0484,150.5359,150.6213,91384.0
2018-10-23 12:45:00,176.33,176.66,176.3,176.66,63173.0,150.6384,150.9203,150.6128,150.9203,63173.0
2018-10-23 12:50:00,176.63,176.82,176.51,176.81,90776.0,150.8947,151.057,150.7922,151.0484,90776.0
2018-10-23 12:55:00,176.8,177.04,176.79,176.94,65209.0,151.0399,151.2449,151.0314,151.1595,65209.0
2018-10-23 13:00:00,176.93,177.37,176.89,176.99,61301.0,151.151,151.5269,151.1168,151.2022,61301.0
2018-10-23 13:05:00,177.0,177.14,176.82,177.07,67338.0,151.2108,151.3304,151.057,151.2706,67338.0
2018-10-23 13:10:00,177.05,177.48,177.05,177.35,46132.0,151.2535,151.6208,151.2535,151.5098,46132.0
2018-10-23 13:15:00,177.4,177.48,177.29,177.41,51864.0,151.5525,151.6208,151.4585,151.561,51864.0
2018-10-23 13:20:00,177.38,177.79,177.38,177.4,75560.0,151.5354,151.8857,151.5354,151.5525,75560.0
2018-10-23 13:25:00,177.45,177.8,177.27,177.28,101450.0,151.5952,151.8942,151.4414,151.45,101450.0
2018-10-23 13:30:00,177.26,177.34,176.78,176.81,103537.0,151.4329,151.5012,151.0228,151.0484,103537.0
2018-10-23 13:35:00,176.78,177.14,176.4,177.08,113069.0,151.0228,151.3304,150.6982,151.2791,113069.0
2018-10-23 13:40:00,177.1,177.1,176.85,176.97,47005.0,151.2962,151.2962,151.0826,151.1851,47005.0
2018-10-23 13:45:00,176.97,177.03,176.75,176.81,79577.0,151.1851,151.2364,150.9972,151.0484,79577.0
2018-10-23 13:50:00,176.81,176.81,175.94,176.03,82258.0,151.0484,151.0484,150.3052,150.3821,82258.0
2018-10-23 13:55:00,175.98,176.38,175.94,175.94,54629.0,150.3394,150.6811,150.3052,150.3052,54629.0
2018-10-23 14:00:00,175.96,176.43,175.84,176.39,99816.0,150.3223,150.7238,150.2198,150.6896,99816.0
2018-10-23 14:05:00,176.4,176.51,176.18,176.32,54300.0,150.6982,150.7922,150.5102,150.6298,54300.0
2018-10-23 14:10:00,176.34,176.45,176.18,176.34,62375.0,150.6469,150.7409,150.5102,150.6469,62375.0
2018-10-23 14:15:00,176.34,176.95,176.32,176.94,55928.0,150.6469,151.168,150.6298,151.1595,55928.0
2018-10-23 14:20:00,176.94,177.1,176.82,177.09,104215.0,151.1595,151.2962,151.057,151.2876,104215.0
2018-10-23 14:25:00,177.08,177.14,176.72,176.77,63278.0,151.2791,151.3304,150.9716,151.0143,63278.0
2018-10-23 14:30:00,176.77,177.34,176.76,177.23,69344.0,151.0143,151.5012,151.0057,151.4072,69344.0
2018-10-23 14:35:00,177.24,177.39,177.16,177.38,52405.0,151.4158,151.5439,151.3474,151.5354,52405.0
2018-10-23 14:40:00,177.34,177.5,177.31,177.49,78547.0,151.5012,151.6379,151.4756,151.6294,78547.0
2018-10-23 14:45:00,177.49,177.49,176.96,177.02,71122.0,151.6294,151.6294,151.1766,151.2278,71122.0
2018-10-23 14:50:00,177.01,177.27,176.65,176.68,38241.0,151.2193,151.4414,150.9118,150.9374,38241.0
2018-10-23 14:55:00,176.65,176.81,176.47,176.53,49712.0,150.9118,151.0484,150.758,150.8092,49712.0
2018-10-23 15:00:00,176.52,177.14,176.5,176.93,67934.0,150.8007,151.3304,150.7836,151.151,67934.0
2018-10-23 15:05:00,176.97,177.02,176.63,176.68,90886.0,151.1851,151.2278,150.8947,150.9374,90886.0
2018-10-23 15:10:00,176.63,176.7,176.4,176.47,68729.0,150.8947,150.9545,150.6982,150.758,68729.0
2018-10-23 15:15:00,176.47,176.63,176.39,176.41,72015.0,150.758,150.8947,150.6896,150.7067,72015.0
2018-10-23 15:20:00,176.39,176.65,176.35,176.35,67212.0,150.6896,150.9118,150.6555,150.6555,67212.0
2018-10-23 15:25:00,176.35,176.35,176.08,176.16,65548.0,150.6555,150.6555,150.4248,150.4931,65548.0
2018-10-23 15:30:00,176.18,176.3,176.02,176.28,113986.0,150.5102,150.6128,150.3735,150.5957,113986.0
2018-10-23 15:35:00,176.3,176.59,176.26,176.59,116681.0,150.6128,150.8605,150.5786,150.8605,116681.0
2018-10-23 15:40:00,176.59,176.96,176.59,176.96,117307.0,150.8605,151.1766,150.8605,151.1766,117307.0
2018-10-23 15:45:00,176.95,177.15,176.77,177.06,156330.0,151.168,151.3389,151.0143,151.262,156330.0
2018-10-23 15:50:00,177.03,177.25,177.03,177.25,208244.0,151.2364,151.4243,151.2364,151.4243,208244.0
2018-10-23 15:55:00,177.24,177.35,176.94,177.18,427119.0,151.4158,151.5098,151.1595,151.3645,427119.0
2018-10-24 09:30:00,176.13,177.0,176.05,176.56,317831.0,150.4675,151.2108,150.3992,150.8349,317831.0
2018-10-24 09:35:00,176.53,176.7,176.0,176.17,137973.0,150.8092,150.9545,150.3565,150.5017,137973.0
2018-10-24 09:40:00,176.11,176.43,175.67,176.12,194856.0,150.4504,150.7238,150.0745,150.459,194856.0
2018-10-24 09:45:00,176.07,176.22,175.93,176.02,124576.0,150.4163,150.5444,150.2967,150.3735,124576.0
2018-10-24 09:50:00,175.99,176.04,175.6,175.92,115912.0,150.3479,150.3906,150.0147,150.2881,115912.0
2018-10-24 09:55:00,175.93,175.93,175.11,175.15,128012.0,150.2967,150.2967,149.5961,149.6303,128012.0
2018-10-24 10:00:00,175.17,175.64,174.75,175.06,138340.0,149.6474,150.0489,149.2886,149.5534,138340.0
2018-10-24 10:05:00,175.06,175.72,174.93,175.56,100592.0,149.5534,150.1173,149.4424,149.9806,100592.0
2018-10-24 10:10:00,175.56,175.75,175.45,175.61,93382.0,149.9806,150.1429,149.8866,150.0233,93382.0
2018-10-24 10:15:00,175.57,175.59,174.9,175.04,64083.0,149.9891,150.0062,149.4167,149.5363,64083.0
2018-10-24 10:20:00,175.04,175.1,174.7,175.04,85439.0,149.5363,149.5876,149.2459,149.5363,85439.0
2018-10-24 10:25:00,175.03,175.38,175.03,175.37,75377.0,149.5278,149.8268,149.5278,149.8183,75377.0
2018-10-24 10:30:00,175.35,175.63,175.29,175.56,61054.0,149.8012,150.0404,149.7499,149.9806,61054.0
2018-10-24 10:35:00,175.55,175.61,175.07,175.14,48697.0,149.972,150.0233,149.562,149.6218,48697.0
2018-10-24 10:40:00,175.09,175.3,174.94,175.02,44196.0,149.5791,149.7585,149.4509,149.5192,44196.0
2018-10-24 10:45:00,175.0,175.18,174.46,174.61,47460.0,149.5022,149.6559,149.0408,149.169,47460.0
2018-10-24 10:50:00,174.63,174.91,174.53,174.76,40540.0,149.1861,149.4253,149.1006,149.2971,40540.0
2018-10-24 10:55:00,174.79,174.89,174.67,174.89,38986.0,149.3228,149.4082,149.2202,149.4082,38986.0
2018-10-24 11:00:00,174.89,174.95,174.71,174.9,51800.0,149.4082,149.4594,149.2544,149.4167,51800.0
2018-10-24 11:05:00,174.89,174.93,174.43,174.49,78083.0,149.4082,149.4424,149.0152,149.0665,78083.0
2018-10-24 11:10:00,174.54,175.32,174.54,175.28,56941.0,149.1092,149.7755,149.1092,149.7414,56941.0
2018-10-24 11:15:00,175.29,175.49,175.19,175.29,57557.0,149.7499,149.9208,149.6645,149.7499,57557.0
2018-10-24 11:20:00,175.32,175.77,175.25,175.7,60345.0,149.7755,150.16,149.7157,150.1002,60345.0
2018-10-24 11:25:00,175.73,175.94,175.57,175.81,58351.0,150.1258,150.3052,149.9891,150.1941,58351.0
2018-10-24 11:30:00,175.83,175.95,175.72,175.94,50821.0,150.2112,150.3137,150.1173,150.3052,50821.0
2018-10-24 11:35:00,175.92,175.97,175.6,175.9,35175.0,150.2881,150.3308,150.0147,150.271,35175.0
2018-10-24 11:40:00,175.96,176.36,175.88,175.99,60037.0,150.3223,150.664,150.2539,150.3479,60037.0
2018-10-24 11:45:00,176.01,176.44,175.99,176.39,43317.0,150.365,150.7324,150.3479,150.6896,43317.0
2018-10-24 11:50:00,176.36,176.61,176.2,176.56,45482.0,150.664,150.8776,150.5273,150.8349,45482.0
2018-10-24 11:55:00,176.61,177.14,176.56,177.14,67720.0,150.8776,151.3304,150.8349,151.3304,67720.0
2018-10-24 12:00:00,177.11,177.25,176.96,177.05,50357.0,151.3047,151.4243,151.1766,151.2535,50357.0
2018-10-24 12:05:00,177.05,177.06,176.69,176.72,54826.0,151.2535,151.262,150.9459,150.9716,54826.0
2018-10-24 12:10:00,176.74,177.15,176.74,177.14,50760.0,150.9886,151.3389,150.9886,151.3304,50760.0
2018-10-24 12:15:00,177.1,177.47,177.05,177.22,65592.0,151.2962,151.6123,151.2535,151.3987,65592.0
2018-10-24 12:20:00,177.2,177.41,176.9,176.95,78700.0,151.3816,151.561,151.1253,151.168,78700.0
2018-10-24 12:25:00,176.93,177.25,176.8,177.07,51864.0,151.151,151.4243,151.0399,151.2706,51864.0
2018-10-24 12:30:00,177.05,177.07,176.76,176.86,28144.0,151.2535,151.2706,151.0057,151.0912,28144.0
2018-10-24 12:35:00,176.88,176.9,176.55,176.55,27316.0,151.1082,151.1253,150.8263,150.8263,27316.0
2018-10-24 12:40:00,176.52,176.74,176.43,176.58,18140.0,150.8007,150.9886,150.7238,150.852,18140.0
2018-10-24 12:45:00,176.54,176.56,176.35,176.35,26153.0,150.8178,150.8349,150.6555,150.6555,26153.0
2018-10-24 12:50:00,176.35,176.67,176.19,176.67,31495.0,150.6555,150.9288,150.5188,150.9288,31495.0
2018-10-24 12:55:00,176.68,176.92,176.63,176.67,42179.0,150.9374,151.1424,150.8947,150.9288,42179.0
2018-10-24 13:00:00,176.64,176.69,176.04,176.12,27397.0,150.9032,150.9459,150.3906,150.459,27397.0
2018-10-24 13:05:00,176.08,176.22,175.96,176.02,32884.0,150.4248,150.5444,150.3223,150.3735,32884.0
2018-10-24 13:10:00,176.0,176.16,175.83,175.95,48084.0,150.3565,150.4931,150.2112,150.3137,48084.0
2018-10-24 13:15:00,175.92,176.29,175.78,176.22,36397.0,150.2881,150.6042,150.1685,150.5444,36397.0
2018-10-24 13:20:00,176.2,176.21,175.86,175.93,32248.0,150.5273,150.5359,150.2369,150.2967,32248.0
2018-10-24 13:25:00,175.92,175.94,175.51,175.78,36956.0,150.2881,150.3052,149.9379,150.1685,36956.0
2018-10-24 13:30:00,175.8,175.98,175.58,175.92,47462.0,150.1856,150.3394,149.9977,150.2881,47462.0
2018-10-24 13:35:00,175.9,176.21,175.83,175.95,44603.0,150.271,150.5359,150.2112,150.3137,44603.0
2018-10-24 13:40:00,175.97,176.95,175.95,176.8,64750.0,150.3308,151.168,150.3137,151.0399,64750.0
2018-10-24 13:45:00,176.84,176.95,176.6,176.95,29216.0,151.0741,151.168,150.869,151.168,29216.0
2018-10-24 13:50:00,176.99,177.34,176.61,177.13,53315.0,151.2022,151.5012,150.8776,151.3218,53315.0
2018-10-24 13:55:00,177.09,177.14,176.71,177.02,33985.0,151.2876,151.3304,150.963,151.2278,33985.0
2018-10-24 14:00:00,176.95,176.97,176.38,176.57,49347.0,151.168,151.1851,150.6811,150.8434,49347.0
2018-10-24 14:05:00,176.54,176.98,176.36,176.36,55276.0,150.8178,151.1937,150.664,150.664,55276.0
2018-10-24 14:10:00,176.4,176.89,176.4,176.54,24944.0,150.6982,151.1168,150.6982,150.8178,24944.0
2018-10-24 14:15:00,176.52,176.92,176.44,176.83,40448.0,150.8007,151.1424,150.7324,151.0655,40448.0
2018-10-24 14:20:00,176.84,177.03,176.56,176.98,49438.0,151.0741,151.2364,150.8349,151.1937,49438.0
2018-10-24 14:25:00,177.03,177.5,176.88,177.41,72452.0,151.2364,151.6379,151.1082,151.561,72452.0
2018-10-24 14:30:00,177.43,177.93,177.29,177.85,87553.0,151.5781,152.0053,151.4585,151.9369,87553.0
2018-10-24 14:35:00,177.87,177.89,177.46,177.78,50374.0,151.954,151.9711,151.6037,151.8771,50374.0
2018-10-24 14:40:00,177.75,177.75,177.22,177.3,48507.0,151.8515,151.8515,151.3987,151.467,48507.0
2018-10-24 14:45:00,177.27,177.5,177.12,177.5,42065.0,151.4414,151.6379,151.3133,151.6379,42065.0
2018-10-24 14:50:00,177.47,177.84,177.43,177.7,62743.0,151.6123,151.9284,151.5781,151.8088,62743.0
2018-10-24 14:55:00,177.7,178.0,177.66,177.73,93587.0,151.8088,152.0651,151.7746,151.8344,93587.0
2018-10-24 15:00:00,177.69,177.7,176.92,177.11,112917.0,151.8002,151.8088,151.1424,151.3047,112917.0
2018-10-24 15:05:00,177.09,177.47,177.06,177.29,47747.0,151.2876,151.6123,151.262,151.4585,47747.0
2018-10-24 15:10:00,177.28,177.54,177.23,177.42,63819.0,151.45,151.6721,151.4072,151.5696,63819.0
2018-10-24 15:15:00,177.45,177.66,177.27,177.4,48125.0,151.5952,151.7746,151.4414,151.5525,48125.0
2018-10-24 15:20:00,177.42,177.43,177.12,177.3,61713.0,151.5696,151.5781,151.3133,151.467,61713.0
2018-10-24 15:25:00,177.27,177.49,177.03,177.11,83383.0,151.4414,151.6294,151.2364,151.3047,83383.0
2018-10-24 15:30:00,177.1,177.35,176.89,176.91,75485.0,151.2962,151.5098,151.1168,151.1339,75485.0
2018-10-24 15:35:00,176.91,177.45,176.86,177.35,101052.0,151.1339,151.5952,151.0912,151.5098,101052.0
2018-10-24 15:40:00,177.34,178.0,177.15,177.65,176874.0,151.5012,152.0651,151.3389,151.7661,176874.0
2018-10-24 15:45:00,177.65,177.83,177.56,177.74,187274.0,151.7661,151.9198,151.6892,151.8429,187274.0
2018-10-24 15:50:00,177.75,177.77,177.19,177.3,196111.0,151.8515,151.8686,151.3731,151.467,196111.0
2018-10-24 15:55:00,177.28,177.49,176.91,177.35,345258.0,151.45,151.6294,151.1339,151.5098,345258.0
2018-10-25 09:30:00,177.56,177.73,176.21,176.5,131498.0,151.6892,151.8344,150.5359,150.7836,131498.0
2018-10-25 09:35:00,176.7,176.94,176.11,176.33,37347.0,150.9545,151.1595,150.4504,150.6384,37347.0
2018-10-25 09:40:00,176.34,176.94,176.22,176.89,42110.0,150.6469,151.1595,150.5444,151.1168,42110.0
2018-10-25 09:45:00,176.89,176.9,176.38,176.7,51222.0,151.1168,151.1253,150.6811,150.9545,51222.0
2018-10-25 09:50:00,176.67,177.4,176.59,177.31,76656.0,150.9288,151.5525,150.8605,151.4756,76656.0
2018-10-25 09:55:00,177.32,177.49,177.11,177.2,38688.0,151.4841,151.6294,151.3047,151.3816,38688.0
2018-10-25 10:00:00,177.18,177.65,177.08,177.64,44163.0,151.3645,151.7661,151.2791,151.7575,44163.0
2018-10-25 10:05:00,177.61,177.66,176.86,177.02,55724.0,151.7319,151.7746,151.0912,151.2278,55724.0
2018-10-25 10:10:00,176.97,177.23,176.93,176.94,39575.0,151.1851,151.4072,151.151,151.1595,39575.0
2018-10-25 10:15:00,176.92,177.19,176.71,177.12,34811.0,151.1424,151.3731,150.963,151.3133,34811.0
2018-10-25 10:20:00,177.11,177.52,177.03,177.43,34597.0,151.3047,151.655,151.2364,151.5781,34597.0
2018-10-25 10:25:00,177.44,177.98,177.38,177.97,26645.0,151.5867,152.048,151.5354,152.0394,26645.0
2018-10-25 10:30:00,177.97,178.27,177.64,177.84,88521.0,152.0394,152.2957,151.7575,151.9284,88521.0
2018-10-25 10:35:00,177.84,178.1,177.54,177.54,26731.0,151.9284,152.1505,151.6721,151.6721,26731.0
2018-10-25 10:40:00,177.55,177.84,177.41,177.59,36234.0,151.6806,151.9284,151.561,151.7148,36234.0
2018-10-25 10:45:00,177.65,177.66,177.11,177.17,38667.0,151.7661,151.7746,151.3047,151.356,38667.0
2018-10-25 10:50:00,177.24,177.28,177.03,177.19,27815.0,151.4158,151.45,151.2364,151.3731,27815.0
2018-10-25 10:55:00,177.16,177.5,177.0,177.25,38289.0,151.3474,151.6379,151.2108,151.4243,38289.0
2018-10-25 11:00:00,177.29,177.46,176.8,176.8,47709.0,151.4585,151.6037,151.0399,151.0399,47709.0
2018-10-25 11:05:00,176.84,177.01,176.76,176.97,21641.0,151.0741,151.2193,151.0057,151.1851,21641.0
2018-10-25 11:10:00,177.03,177.13,176.67,176.7,42474.0,151.2364,151.3218,150.9288,150.9545,42474.0
2018-10-25 11:15:00,176.7,177.32,176.69,177.32,18105.0,150.9545,151.4841,150.9459,151.4841,18105.0
2018-10-25 11:20:00,177.32,177.74,177.23,177.74,36503.0,151.4841,151.8429,151.4072,151.8429,36503.0
2018-10-25 11:25:00,177.75,177.99,177.7,177.73,28026.0,151.8515,152.0565,151.8088,151.8344,28026.0
2018-10-25 11:30:00,177.75,177.89,177.54,177.73,60630.0,151.8515,151.9711,151.6721,151.8344,60630.0
2018-10-25 11:35:00,177.67,177.79,177.56,177.62,62098.0,151.7831,151.8857,151.6892,151.7404,62098.0
2018-10-25 11:40:00,177.62,177.75,177.44,177.5,42457.0,151.7404,151.8515,151.5867,151.6379,42457.0
2018-10-25 11:45:00,177.51,177.72,177.5,177.72,38646.0,151.6465,151.8259,151.6379,151.8259,38646.0
2018-10-25 11:50:00,177.68,177.72,177.51,177.58,15189.0,151.7917,151.8259,151.6465,151.7063,15189.0
2018-10-25 11:55:00,177.6,177.63,177.21,177.29,20128.0,151.7233,151.749,151.3902,151.4585,20128.0
2018-10-25 12:00:00,177.3,177.32,176.76,176.81,34308.0,151.467,151.4841,151.0057,151.0484,34308.0
2018-10-25 12:05:00,176.81,176.97,176.79,176.81,23264.0,151.0484,151.1851,151.0314,151.0484,23264.0
2018-10-25 12:10:00,176.8,177.0,176.77,176.89,22622.0,151.0399,151.2108,151.0143,151.1168,22622.0
2018-10-25 12:15:00,176.86,176.87,176.42,176.56,23421.0,151.0912,151.0997,150.7153,150.8349,23421.0
2018-10-25 12:20:00,176.56,176.72,176.47,176.5,19963.0,150.8349,150.9716,150.758,150.7836,19963.0
2018-10-25 12:25:00,176.49,176.58,176.43,176.52,19202.0,150.7751,150.852,150.7238,150.8007,19202.0
2018-10-25 12:30:00,176.52,176.61,176.42,176.47,18134.0,150.8007,150.8776,150.7153,150.758,18134.0
2018-10-25 12:35:00,176.49,176.57,176.2,176.27,25931.0,150.7751,150.8434,150.5273,150.5871,25931.0
2018-10-25 12:40:00,176.28,176.43,176.19,176.32,21098.0,150.5957,150.7238,150.5188,150.6298,21098.0
2018-10-25 12:45:00,176.34,176.57,176.28,176.51,17201.0,150.6469,150.8434,150.5957,150.7922,17201.0
2018-10-25 12:50:00,176.52,176.61,176.4,176.55,18130.0,150.8007,150.8776,150.6982,150.8263,18130.0
2018-10-25 12:55:00,176.58,176.62,176.44,176.55,17667.0,150.852,150.8861,150.7324,150.8263,17667.0
2018-10-25 13:00:00,176.58,176.8,176.58,176.77,25581.0,150.852,151.0399,150.852,151.0143,25581.0
2018-10-25 13:05:00,176.77,176.78,175.77,176.04,84433.0,151.0143,151.0228,150.16,150.3906,84433.0
2018-10-25 13:10:00,176.08,176.17,176.01,176.15,17787.0,150.4248,150.5017,150.365,150.4846,17787.0
2018-10-25 13:15:00,176.15,176.42,176.0,176.36,38888.0,150.4846,150.7153,150.3565,150.664,38888.0
2018-10-25 13:20:00,176.37,176.44,176.26,176.33,39297.0,150.6726,150.7324,150.5786,150.6384,39297.0
2018-10-25 13:25:00,176.34,176.45,176.31,176.36,26304.0,150.6469,150.7409,150.6213,150.664,26304.0
2018-10-25 13:30:00,176.39,176.53,176.39,176.47,19740.0,150.6896,150.8092,150.6896,150.758,19740.0
2018-10-25 13:35:00,176.47,176.78,176.46,176.58,34721.0,150.758,151.0228,150.7494,150.852,34721.0
2018-10-25 13:40:00,176.57,176.64,176.47,176.58,23629.0,150.8434,150.9032,150.758,150.852,23629.0
2018-10-25 13:45:00,176.58,176.66,176.5,176.61,26339.0,150.852,150.9203,150.7836,150.8776,26339.0
2018-10-25 13:50:00,176.62,176.63,176.32,176.4,18004.0,150.8861,150.8947,150.6298,150.6982,18004.0
2018-10-25 13:55:00,176.38,176.45,176.32,176.42,12356.0,150.6811,150.7409,150.6298,150.7153,12356.0
2018-10-25 14:00:00,176.45,176.66,176.38,176.6,19232.0,150.7409,150.9203,150.6811,150.869,19232.0
2018-10-25 14:05:00,176.61,176.79,176.38,176.42,49187.0,150.8776,151.0314,150.6811,150.7153,49187.0
2018-10-25 14:10:00,176.4,176.41,176.12,176.16,35439.0,150.6982,150.7067,150.459,150.4931,35439.0
2018-10-25 14:15:00,176.15,176.17,175.14,175.27,123453.0,150.4846,150.5017,149.6218,149.7328,123453.0
2018-10-25 14:20:00,175.28,175.9,175.26,175.9,39436.0,149.7414,150.271,149.7243,150.271,39436.0
2018-10-25 14:25:00,175.88,176.03,175.77,175.92,39353.0,150.2539,150.3821,150.16,150.2881,39353.0
2018-10-25 14:30:00,175.92,176.34,175.86,176.28,22238.0,150.2881,150.6469,150.2369,150.5957,22238.0
2018-10-25 14:35:00,176.26,176.35,176.18,176.35,21585.0,150.5786,150.6555,150.5102,150.6555,21585.0
2018-10-25 14:40:00,176.37,176.49,176.27,176.43,20936.0,150.6726,150.7751,150.5871,150.7238,20936.0
2018-10-25 14:45:00,176.45,176.57,176.38,176.42,22526.0,150.7409,150.8434,150.6811,150.7153,22526.0
2018-10-25 14:50:00,176.45,176.46,176.26,176.37,26157.0,150.7409,150.7494,150.5786,150.6726,26157.0
2018-10-25 14:55:00,176.4,176.51,176.22,176.25,47508.0,150.6982,150.7922,150.5444,150.57,47508.0
2018-10-25 15:00:00,176.26,176.29,176.12,176.22,35955.0,150.5786,150.6042,150.459,150.5444,35955.0
2018-10-25 15:05:00,176.2,176.3,176.15,176.22,23504.0,150.5273,150.6128,150.4846,150.5444,23504.0
2018-10-25 15:10:00,176.21,176.27,176.07,176.09,39836.0,150.5359,150.5871,150.4163,150.4333,39836.0
2018-10-25 15:15:00,176.09,176.28,176.06,176.19,40986.0,150.4333,150.5957,150.4077,150.5188,40986.0
2018-10-25 15:20:00,176.18,176.2,175.8,175.82,67806.0,150.5102,150.5273,150.1856,150.2027,67806.0
2018-10-25 15:25:00,175.81,175.81,175.55,175.76,51014.0,150.1941,150.1941,149.972,150.1514,51014.0
2018-10-25 15:30:00,175.76,175.76,175.3,175.36,69858.0,150.1514,150.1514,149.7585,149.8097,69858.0
2018-10-25 15:35:00,175.34,175.49,175.22,175.29,58406.0,149.7926,149.9208,149.6901,149.7499,58406.0
2018-10-25 15:40:00,175.31,175.36,174.82,175.09,79676.0,149.767,149.8097,149.3484,149.5791,79676.0
2018-10-25 15:45:00,175.09,175.21,174.88,174.97,141247.0,149.5791,149.6816,149.3996,149.4765,141247.0
2018-10-25 15:50:00,174.98,174.99,174.6,174.97,156610.0,149.4851,149.4936,149.1604,149.4765,156610.0
2018-10-25 15:55:00,174.98,175.37,174.9,175.31,189604.0,149.4851,149.8183,149.4167,149.767,189604.0
2018-10-26 09:30:00,174.6,174.93,173.66,174.03,156093.0,149.1604,149.4424,148.3574,148.6735,156093.0
2018-10-26 09:35:00,173.93,174.46,173.79,173.95,49241.0,148.5881,149.0408,148.4685,148.6052,49241.0
2018-10-26 09:40:00,173.89,174.14,173.31,173.44,54614.0,148.5539,148.7675,148.0584,148.1695,54614.0
2018-10-26 09:45:00,173.47,174.16,173.45,174.12,42886.0,148.1951,148.7846,148.178,148.7504,42886.0
2018-10-26 09:50:00,174.12,174.12,173.62,173.71,34559.0,148.7504,148.7504,148.3232,148.4001,34559.0
2018-10-26 09:55:00,173.72,173.95,173.42,173.58,37382.0,148.4087,148.6052,148.1524,148.2891,37382.0
2018-10-26 10:00:00,173.54,173.68,173.04,173.31,40991.0,148.2549,148.3745,147.8277,148.0584,40991.0
2018-10-26 10:05:00,173.22,173.63,173.11,173.56,46716.0,147.9815,148.3318,147.8875,148.272,46716.0
2018-10-26 10:10:00,173.55,173.64,173.27,173.58,35861.0,148.2634,148.3403,148.0242,148.2891,35861.0
2018-10-26 10:15:00,173.56,173.8,173.3,173.8,36818.0,148.272,148.477,148.0499,148.477,36818.0
2018-10-26 10:20:00,173.83,173.94,173.5,173.77,29230.0,148.5026,148.5966,148.2207,148.4514,29230.0
2018-10-26 10:25:00,173.85,174.15,173.76,173.92,29611.0,148.5197,148.776,148.4428,148.5795,29611.0
2018-10-26 10:30:00,173.92,173.92,173.41,173.69,34301.0,148.5795,148.5795,148.1438,148.383,34301.0
2018-10-26 10:35:00,173.57,173.87,173.5,173.87,36470.0,148.2805,148.5368,148.2207,148.5368,36470.0
2018-10-26 10:40:00,173.86,174.04,173.44,173.45,38531.0,148.5283,148.682,148.1695,148.178,38531.0
2018-10-26 10:45:00,173.48,173.56,173.19,173.37,27145.0,148.2036,148.272,147.9559,148.1097,27145.0
2018-10-26 10:50:00,173.34,173.55,173.19,173.29,29338.0,148.084,148.2634,147.9559,148.0413,29338.0
2018-10-26 10:55:00,173.34,173.42,172.82,172.85,44220.0,148.084,148.1524,147.6398,147.6654,44220.0
2018-10-26 11:00:00,172.87,173.25,172.8,173.22,42207.0,147.6825,148.0071,147.6227,147.9815,42207.0
2018-10-26 11:05:00,173.18,173.34,172.94,173.09,23519.0,147.9473,148.084,147.7423,147.8705,23519.0
2018-10-26 11:10:00,173.06,173.31,172.96,173.28,33222.0,147.8448,148.0584,147.7594,148.0328,33222.0
2018-10-26 11:15:00,173.24,173.4,173.04,173.21,32227.0,147.9986,148.1353,147.8277,147.973,32227.0
2018-10-26 11:20:00,173.25,173.3,173.04,173.28,28398.0,148.0071,148.0499,147.8277,148.0328,28398.0
2018-10-26 11:25:00,173.29,173.53,173.13,173.34,37228.0,148.0413,148.2463,147.9046,148.084,37228.0
2018-10-26 11:30:00,173.44,173.76,173.43,173.62,54613.0,148.1695,148.4428,148.1609,148.3232,54613.0
2018-10-26 11:35:00,173.66,173.81,173.39,173.6,34998.0,148.3574,148.4855,148.1267,148.3061,34998.0
2018-10-26 11:40:00,173.61,173.67,173.2,173.3,32414.0,148.3147,148.3659,147.9644,148.0499,32414.0
2018-10-26 11:45:00,173.29,173.5,173.12,173.13,38007.0,148.0413,148.2207,147.8961,147.9046,38007.0
2018-10-26 11:50:00,173.14,173.53,173.14,173.26,33191.0,147.9132,148.2463,147.9132,148.0157,33191.0
2018-10-26 11:55:00,173.26,173.28,172.92,172.93,53102.0,148.0157,148.0328,147.7252,147.7338,53102.0
2018-10-26 12:00:00,172.92,173.17,172.85,173.11,42895.0,147.7252,147.9388,147.6654,147.8875,42895.0
2018-10-26 12:05:00,173.18,173.46,173.18,173.4,27266.0,147.9473,148.1865,147.9473,148.1353,27266.0
2018-10-26 12:10:00,173.41,173.43,173.28,173.28,19116.0,148.1438,148.1609,148.0328,148.0328,19116.0
2018-10-26 12:15:00,173.29,173.47,173.16,173.4,19840.0,148.0413,148.1951,147.9303,148.1353,19840.0
2018-10-26 12:20:00,173.46,173.68,173.45,173.54,26541.0,148.1865,148.3745,148.178,148.2549,26541.0
2018-10-26 12:25:00,173.51,173.84,173.51,173.79,28484.0,148.2293,148.5112,148.2293,148.4685,28484.0
2018-10-26 12:30:00,173.82,174.01,173.69,173.83,27204.0,148.4941,148.6564,148.383,148.5026,27204.0
2018-10-26 12:35:00,173.86,173.93,173.64,173.75,23267.0,148.5283,148.5881,148.3403,148.4343,23267.0
2018-10-26 12:40:00,173.75,173.96,173.67,173.88,49261.0,148.4343,148.6137,148.3659,148.5453,49261.0
2018-10-26 12:45:00,173.87,173.9,173.66,173.76,30664.0,148.5368,148.5624,148.3574,148.4428,30664.0
2018-10-26 12:50:00,173.77,173.77,173.41,173.67,23959.0,148.4514,148.4514,148.1438,148.3659,23959.0
2018-10-26 12:55:00,173.72,173.72,173.35,173.37,21309.0,148.4087,148.4087,148.0926,148.1097,21309.0
2018-10-26 13:00:00,173.39,173.74,173.39,173.72,34553.0,148.1267,148.4257,148.1267,148.4087,34553.0
2018-10-26 13:05:00,173.71,173.76,173.32,173.32,37514.0,148.4001,148.4428,148.0669,148.0669,37514.0
2018-10-26 13:10:00,173.34,173.57,173.2,173.36,34587.0,148.084,148.2805,147.9644,148.1011,34587.0
2018-10-26 13:15:00,173.38,173.42,173.07,173.38,25764.0,148.1182,148.1524,147.8534,148.1182,25764.0
2018-10-26 13:20:00,173.37,173.65,173.34,173.51,32995.0,148.1097,148.3489,148.084,148.2293,32995.0
2018-10-26 13:25:00,173.51,173.64,173.4,173.53,33462.0,148.2293,148.3403,148.1353,148.2463,33462.0
2018-10-26 13:30:00,173.5,173.5,173.29,173.33,31203.0,148.2207,148.2207,148.0413,148.0755,31203.0
2018-10-26 13:35:00,173.31,173.49,173.17,173.28,32034.0,148.0584,148.2122,147.9388,148.0328,32034.0
2018-10-26 13:40:00,173.3,173.73,173.3,173.72,28113.0,148.0499,148.4172,148.0499,148.4087,28113.0
2018-10-26 13:45:00,173.75,173.85,173.62,173.69,32592.0,148.4343,148.5197,148.3232,148.383,32592.0
2018-10-26 13:50:00,173.7,174.0,173.61,173.91,29054.0,148.3916,148.6479,148.3147,148.571,29054.0
2018-10-26 13:55:00,173.91,174.14,173.91,174.01,23043.0,148.571,148.7675,148.571,148.6564,23043.0
2018-10-26 14:00:00,174.03,174.2,173.76,173.86,38401.0,148.6735,148.8187,148.4428,148.5283,38401.0
2018-10-26 14:05:00,173.83,173.93,173.66,173.9,24958.0,148.5026,148.5881,148.3574,148.5624,24958.0
2018-10-26 14:10:00,173.89,174.01,173.66,173.77,23987.0,148.5539,148.6564,148.3574,148.4514,23987.0
2018-10-26 14:15:00,173.78,173.87,173.69,173.76,25747.0,148.4599,148.5368,148.383,148.4428,25747.0
2018-10-26 14:20:00,173.76,173.89,173.46,173.63,30576.0,148.4428,148.5539,148.1865,148.3318,30576.0
2018-10-26 14:25:00,173.64,173.91,173.56,173.79,26747.0,148.3403,148.571,148.272,148.4685,26747.0
2018-10-26 14:30:00,173.75,174.07,173.73,174.0,21321.0,148.4343,148.7077,148.4172,148.6479,21321.0
2018-10-26 14:35:00,173.95,174.3,173.95,174.09,30253.0,148.6052,148.9042,148.6052,148.7248,30253.0
2018-10-26 14:40:00,174.11,174.17,173.93,174.0,24538.0,148.7418,148.7931,148.5881,148.6479,24538.0
2018-10-26 14:45:00,173.97,174.0,173.56,173.68,30111.0,148.6222,148.6479,148.272,148.3745,30111.0
2018-10-26 14:50:00,173.69,173.69,173.46,173.54,25996.0,148.383,148.383,148.1865,148.2549,25996.0
2018-10-26 14:55:00,173.54,173.54,173.16,173.3,28085.0,148.2549,148.2549,147.9303,148.0499,28085.0
2018-10-26 15:00:00,173.24,173.24,172.76,172.96,62626.0,147.9986,147.9986,147.5885,147.7594,62626.0
2018-10-26 15:05:00,172.91,173.04,172.73,172.89,46066.0,147.7167,147.8277,147.5629,147.6996,46066.0
2018-10-26 15:10:00,172.9,173.1,172.6,172.78,51081.0,147.7081,147.879,147.4518,147.6056,51081.0
2018-10-26 15:15:00,172.79,173.1,172.74,173.04,52540.0,147.6142,147.879,147.5715,147.8277,52540.0
2018-10-26 15:20:00,173.03,173.51,173.0,173.28,48573.0,147.8192,148.2293,147.7936,148.0328,48573.0
2018-10-26 15:25:00,173.25,173.49,173.15,173.4,45589.0,148.0071,148.2122,147.9217,148.1353,45589.0
2018-10-26 15:30:00,173.36,173.38,173.01,173.07,86464.0,148.1011,148.1182,147.8021,147.8534,86464.0
2018-10-26 15:35:00,173.07,173.66,172.99,173.44,94801.0,147.8534,148.3574,147.785,148.1695,94801.0
2018-10-26 15:40:00,173.41,173.58,172.93,172.98,88434.0,148.1438,148.2891,147.7338,147.7765,88434.0
2018-10-26 15:45:00,172.99,174.0,172.97,173.69,103809.0,147.785,148.6479,147.7679,148.383,103809.0
2018-10-26 15:50:00,173.72,174.17,173.72,173.87,92101.0,148.4087,148.7931,148.4087,148.5368,92101.0
2018-10-26 15:55:00,173.83,173.83,173.18,173.33,155483.0,148.5026,148.5026,147.9473,148.0755,155483.0
2018-10-29 09:30:00,175.0,175.13,174.55,174.67,56786.0,149.5022,149.6132,149.1177,149.2202,56786.0
2018-10-29 09:35:00,174.74,175.49,174.73,175.2,25894.0,149.28,149.9208,149.2715,149.673,25894.0
2018-10-29 09:40:00,175.1,175.7,175.1,175.63,21782.0,149.5876,150.1002,149.5876,150.0404,21782.0
2018-10-29 09:45:00,175.68,175.95,175.61,175.89,26856.0,150.0831,150.3137,150.0233,150.2625,26856.0
2018-10-29 09:50:00,175.9,175.93,175.73,175.84,28079.0,150.271,150.2967,150.1258,150.2198,28079.0
2018-10-29 09:55:00,175.82,175.96,175.56,175.67,33646.0,150.2027,150.3223,149.9806,150.0745,33646.0
2018-10-29 10:00:00,175.65,176.09,175.65,175.94,40102.0,150.0575,150.4333,150.0575,150.3052,40102.0
2018-10-29 10:05:00,175.95,176.16,175.92,176.14,32983.0,150.3137,150.4931,150.2881,150.4761,32983.0
2018-10-29 10:10:00,176.11,176.11,175.73,175.81,17574.0,150.4504,150.4504,150.1258,150.1941,17574.0
2018-10-29 10:15:00,175.84,175.91,175.63,175.67,21785.0,150.2198,150.2796,150.0404,150.0745,21785.0
2018-10-29 10:20:00,175.65,175.69,175.46,175.55,22736.0,150.0575,150.0916,149.8951,149.972,22736.0
2018-10-29 10:25:00,175.57,175.57,175.42,175.51,23387.0,149.9891,149.9891,149.861,149.9379,23387.0
2018-10-29 10:30:00,175.54,175.65,175.34,175.65,19780.0,149.9635,150.0575,149.7926,150.0575,19780.0
2018-10-29 10:35:00,175.62,175.64,175.02,175.27,57933.0,150.0318,150.0489,149.5192,149.7328,57933.0
2018-10-29 10:40:00,175.26,175.36,175.05,175.12,14450.0,149.7243,149.8097,149.5449,149.6047,14450.0
2018-10-29 10:45:00,175.15,175.16,174.74,174.78,24997.0,149.6303,149.6389,149.28,149.3142,24997.0
2018-10-29 10:50:00,174.75,175.2,174.75,175.17,21324.0,149.2886,149.673,149.2886,149.6474,21324.0
2018-10-29 10:55:00,175.09,175.2,174.96,175.05,15553.0,149.5791,149.673,149.468,149.5449,15553.0
2018-10-29 11:00:00,175.07,175.23,174.96,174.97,15412.0,149.562,149.6987,149.468,149.4765,15412.0
2018-10-29 11:05:00,175.0,175.24,174.97,174.98,22702.0,149.5022,149.7072,149.4765,149.4851,22702.0
2018-10-29 11:10:00,174.95,174.98,174.68,174.74,24820.0,149.4594,149.4851,149.2288,149.28,24820.0
2018-10-29 11:15:00,174.7,174.76,174.55,174.75,34835.0,149.2459,149.2971,149.1177,149.2886,34835.0
2018-10-29 11:20:00,174.74,175.07,174.74,175.01,13318.0,149.28,149.562,149.28,149.5107,13318.0
2018-10-29 11:25:00,175.06,175.15,175.02,175.09,11626.0,149.5534,149.6303,149.5192,149.5791,11626.0
2018-10-29 11:30:00,175.14,175.14,174.92,175.0,10615.0,149.6218,149.6218,149.4338,149.5022,10615.0
2018-10-29 11:35:00,174.96,175.16,174.85,175.16,15761.0,149.468,149.6389,149.374,149.6389,15761.0
2018-10-29 11:40:00,175.2,175.39,175.08,175.32,19109.0,149.673,149.8353,149.5705,149.7755,19109.0
2018-10-29 11:45:00,175.33,175.44,175.26,175.34,17279.0,149.7841,149.8781,149.7243,149.7926,17279.0
2018-10-29 11:50:00,175.33,175.33,175.02,175.04,15827.0,149.7841,149.7841,149.5192,149.5363,15827.0
2018-10-29 11:55:00,175.02,175.04,174.65,174.65,17676.0,149.5192,149.5363,149.2032,149.2032,17676.0
2018-10-29 12:00:00,174.63,174.69,174.35,174.5,27536.0,149.1861,149.2373,148.9469,149.075,27536.0
2018-10-29 12:05:00,174.47,174.75,174.39,174.68,22720.0,149.0494,149.2886,148.981,149.2288,22720.0
2018-10-29 12:10:00,174.68,174.9,174.62,174.89,27473.0,149.2288,149.4167,149.1775,149.4082,27473.0
2018-10-29 12:15:00,174.88,175.15,174.82,175.09,9646.0,149.3996,149.6303,149.3484,149.5791,9646.0
2018-10-29 12:20:00,175.05,175.13,174.86,174.98,19213.0,149.5449,149.6132,149.3826,149.4851,19213.0
2018-10-29 12:25:00,174.98,175.31,174.91,175.26,14505.0,149.4851,149.767,149.4253,149.7243,14505.0
2018-10-29 12:30:00,175.24,175.24,174.86,174.89,16892.0,149.7072,149.7072,149.3826,149.4082,16892.0
2018-10-29 12:35:00,174.88,175.11,174.88,174.97,14935.0,149.3996,149.5961,149.3996,149.4765,14935.0
2018-10-29 12:40:00,174.98,175.09,174.81,174.81,45310.0,149.4851,149.5791,149.3398,149.3398,45310.0
2018-10-29 12:45:00,174.83,174.91,174.51,174.51,15239.0,149.3569,149.4253,149.0836,149.0836,15239.0
2018-10-29 12:50:00,174.51,174.67,174.5,174.58,12306.0,149.0836,149.2202,149.075,149.1434,12306.0
2018-10-29 12:55:00,174.55,174.55,174.24,174.29,17668.0,149.1177,149.1177,148.8529,148.8956,17668.0
2018-10-29 13:00:00,174.3,174.7,174.27,174.58,22014.0,148.9042,149.2459,148.8785,149.1434,22014.0
2018-10-29 13:05:00,174.57,174.86,174.5,174.83,16493.0,149.1348,149.3826,149.075,149.3569,16493.0
2018-10-29 13:10:00,174.82,174.94,174.69,174.82,14382.0,149.3484,149.4509,149.2373,149.3484,14382.0
2018-10-29 13:15:00,174.82,174.84,174.6,174.62,23441.0,149.3484,149.3655,149.1604,149.1775,23441.0
2018-10-29 13:20:00,174.61,174.84,174.6,174.73,29125.0,149.169,149.3655,149.1604,149.2715,29125.0
2018-10-29 13:25:00,174.68,174.7,174.45,174.5,12446.0,149.2288,149.2459,149.0323,149.075,12446.0
2018-10-29 13:30:00,174.53,174.85,174.52,174.84,16575.0,149.1006,149.374,149.0921,149.3655,16575.0
2018-10-29 13:35:00,174.82,174.95,174.69,174.91,9353.0,149.3484,149.4594,149.2373,149.4253,9353.0
2018-10-29 13:40:00,174.92,175.1,174.75,175.06,14254.0,149.4338,149.5876,149.2886,149.5534,14254.0
2018-10-29 13:45:00,175.03,175.12,174.79,174.95,16100.0,149.5278,149.6047,149.3228,149.4594,16100.0
2018-10-29 13:50:00,174.93,175.09,174.83,175.0,16572.0,149.4424,149.5791,149.3569,149.5022,16572.0
2018-10-29 13:55:00,175.01,175.01,174.66,174.66,16684.0,149.5107,149.5107,149.2117,149.2117,16684.0
2018-10-29 14:00:00,174.67,174.71,174.44,174.68,21374.0,149.2202,149.2544,149.0238,149.2288,21374.0
2018-10-29 14:05:00,174.54,174.68,174.48,174.68,15034.0,149.1092,149.2288,149.0579,149.2288,15034.0
2018-10-29 14:10:00,174.63,174.63,174.24,174.45,43263.0,149.1861,149.1861,148.8529,149.0323,43263.0
2018-10-29 14:15:00,174.39,174.44,174.06,174.23,50671.0,148.981,149.0238,148.6991,148.8444,50671.0
2018-10-29 14:20:00,174.21,174.38,174.19,174.33,19782.0,148.8273,148.9725,148.8102,148.9298,19782.0
2018-10-29 14:25:00,174.28,174.53,174.19,174.33,30298.0,148.8871,149.1006,148.8102,148.9298,30298.0
2018-10-29 14:30:00,174.34,174.36,174.04,174.06,25553.0,148.9383,148.9554,148.682,148.6991,25553.0
2018-10-29 14:35:00,174.03,174.24,174.0,174.02,16762.0,148.6735,148.8529,148.6479,148.665,16762.0
2018-10-29 14:40:00,174.02,174.34,174.02,174.23,20774.0,148.665,148.9383,148.665,148.8444,20774.0
2018-10-29 14:45:00,174.21,174.33,174.04,174.1,19022.0,148.8273,148.9298,148.682,148.7333,19022.0
2018-10-29 14:50:00,174.04,174.13,173.79,173.81,18845.0,148.682,148.7589,148.4685,148.4855,18845.0
2018-10-29 14:55:00,173.79,173.94,173.66,173.77,25888.0,148.4685,148.5966,148.3574,148.4514,25888.0
2018-10-29 15:00:00,173.79,173.82,173.56,173.76,26351.0,148.4685,148.4941,148.272,148.4428,26351.0
2018-10-29 15:05:00,173.77,173.83,173.55,173.68,57457.0,148.4514,148.5026,148.2634,148.3745,57457.0
2018-10-29 15:10:00,173.71,173.79,173.36,173.39,52632.0,148.4001,148.4685,148.1011,148.1267,52632.0
2018-10-29 15:15:00,173.36,173.61,173.22,173.48,57661.0,148.1011,148.3147,147.9815,148.2036,57661.0
2018-10-29 15:20:00,173.47,173.48,173.12,173.42,50049.0,148.1951,148.2036,147.8961,148.1524,50049.0
2018-10-29 15:25:00,173.38,173.55,173.3,173.39,55341.0,148.1182,148.2634,148.0499,148.1267,55341.0
2018-10-29 15:30:00,173.35,173.48,173.08,173.23,60403.0,148.0926,148.2036,147.8619,147.9901,60403.0
2018-10-29 15:35:00,173.2,173.24,172.89,172.96,73638.0,147.9644,147.9986,147.6996,147.7594,73638.0
2018-10-29 15:40:00,172.93,172.93,172.22,172.41,69498.0,147.7338,147.7338,147.1272,147.2895,69498.0
2018-10-29 15:45:00,172.42,173.26,172.31,172.97,91756.0,147.2981,148.0157,147.2041,147.7679,91756.0
2018-10-29 15:50:00,172.96,173.38,172.89,173.21,108530.0,147.7594,148.1182,147.6996,147.973,108530.0
2018-10-29 15:55:00,173.2,173.36,172.91,173.25,134547.0,147.9644,148.1011,147.7167,148.0071,134547.0
2018-10-30 09:30:00,173.51,174.09,173.44,173.89,71109.0,148.2293,148.7248,148.1695,148.5539,71109.0
2018-10-30 09:35:00,174.0,174.43,173.56,174.37,33755.0,148.6479,149.0152,148.272,148.964,33755.0
2018-10-30 09:40:00,174.45,175.11,174.38,175.02,54544.0,149.0323,149.5961,148.9725,149.5192,54544.0
2018-10-30 09:45:00,175.01,175.33,174.85,175.33,43260.0,149.5107,149.7841,149.374,149.7841,43260.0
2018-10-30 09:50:00,175.3,175.31,174.89,175.15,40039.0,149.7585,149.767,149.4082,149.6303,40039.0
2018-10-30 09:55:00,175.15,175.36,175.13,175.17,42991.0,149.6303,149.8097,149.6132,149.6474,42991.0
2018-10-30 10:00:00,175.19,175.74,175.19,175.71,66673.0,149.6645,150.1343,149.6645,150.1087,66673.0
2018-10-30 10:05:00,175.72,175.97,175.67,175.76,48948.0,150.1173,150.3308,150.0745,150.1514,48948.0
2018-10-30 10:10:00,175.77,176.32,175.74,176.29,60943.0,150.16,150.6298,150.1343,150.6042,60943.0
2018-10-30 10:15:00,176.32,176.35,176.04,176.18,54092.0,150.6298,150.6555,150.3906,150.5102,54092.0
2018-10-30 10:20:00,176.14,176.14,175.73,175.99,37254.0,150.4761,150.4761,150.1258,150.3479,37254.0
2018-10-30 10:25:00,175.99,176.38,175.78,176.35,44631.0,150.3479,150.6811,150.1685,150.6555,44631.0
2018-10-30 10:30:00,176.41,176.49,176.16,176.33,29748.0,150.7067,150.7751,150.4931,150.6384,29748.0
2018-10-30 10:35:00,176.32,176.36,176.1,176.28,28754.0,150.6298,150.664,150.4419,150.5957,28754.0
2018-10-30 10:40:00,176.24,176.33,175.95,175.95,34230.0,150.5615,150.6384,150.3137,150.3137,34230.0
2018-10-30 10:45:00,175.98,176.43,175.97,176.38,28977.0,150.3394,150.7238,150.3308,150.6811,28977.0
2018-10-30 10:50:00,176.33,176.49,175.94,176.1,40230.0,150.6384,150.7751,150.3052,150.4419,40230.0
2018-10-30 10:55:00,176.07,176.23,175.96,176.21,42469.0,150.4163,150.553,150.3223,150.5359,42469.0
2018-10-30 11:00:00,176.26,176.39,176.07,176.25,99437.0,150.5786,150.6896,150.4163,150.57,99437.0
2018-10-30 11:05:00,176.29,176.77,176.27,176.75,33785.0,150.6042,151.0143,150.5871,150.9972,33785.0
2018-10-30 11:10:00,176.7,176.83,176.35,176.4,41475.0,150.9545,151.0655,150.6555,150.6982,41475.0
2018-10-30 11:15:00,176.4,176.48,176.24,176.42,21600.0,150.6982,150.7665,150.5615,150.7153,21600.0
2018-10-30 11:20:00,176.41,176.68,176.38,176.47,31813.0,150.7067,150.9374,150.6811,150.758,31813.0
2018-10-30 11:25:00,176.47,176.92,176.45,176.84,24590.0,150.758,151.1424,150.7409,151.0741,24590.0
2018-10-30 11:30:00,176.82,176.92,176.74,176.83,23408.0,151.057,151.1424,150.9886,151.0655,23408.0
2018-10-30 11:35:00,176.85,176.98,176.72,176.86,29773.0,151.0826,151.1937,150.9716,151.0912,29773.0
2018-10-30 11:40:00,176.87,176.88,176.7,176.77,26803.0,151.0997,151.1082,150.9545,151.0143,26803.0
2018-10-30 11:45:00,176.78,176.86,176.57,176.76,23511.0,151.0228,151.0912,150.8434,151.0057,23511.0
2018-10-30 11:50:00,176.75,176.85,176.61,176.72,28307.0,150.9972,151.0826,150.8776,150.9716,28307.0
2018-10-30 11:55:00,176.74,176.75,176.34,176.36,56261.0,150.9886,150.9972,150.6469,150.664,56261.0
2018-10-30 12:00:00,176.38,176.69,176.33,176.41,84100.0,150.6811,150.9459,150.6384,150.7067,84100.0
2018-10-30 12:05:00,176.42,176.62,176.31,176.38,35573.0,150.7153,150.8861,150.6213,150.6811,35573.0
2018-10-30 12:10:00,176.36,176.55,176.36,176.54,67068.0,150.664,150.8263,150.664,150.8178,67068.0
2018-10-30 12:15:00,176.53,176.6,176.2,176.21,40303.0,150.8092,150.869,150.5273,150.5359,40303.0
2018-10-30 12:20:00,176.27,176.29,176.08,176.15,27054.0,150.5871,150.6042,150.4248,150.4846,27054.0
2018-10-30 12:25:00,176.15,176.31,176.11,176.22,24604.0,150.4846,150.6213,150.4504,150.5444,24604.0
2018-10-30 12:30:00,176.19,176.22,176.01,176.01,23937.0,150.5188,150.5444,150.365,150.365,23937.0
2018-10-30 12:35:00,176.0,176.25,175.96,176.17,35003.0,150.3565,150.57,150.3223,150.5017,35003.0
2018-10-30 12:40:00,176.17,176.25,176.01,176.06,22089.0,150.5017,150.57,150.365,150.4077,22089.0
2018-10-30 12:45:00,176.02,176.24,175.97,176.1,14823.0,150.3735,150.5615,150.3308,150.4419,14823.0
2018-10-30 12:50:00,176.08,176.15,175.95,176.0,15009.0,150.4248,150.4846,150.3137,150.3565,15009.0
2018-10-30 12:55:00,176.0,176.03,175.61,175.65,35433.0,150.3565,150.3821,150.0233,150.0575,35433.0
2018-10-30 13:00:00,175.66,175.71,175.56,175.6,25681.0,150.066,150.1087,149.9806,150.0147,25681.0
2018-10-30 13:05:00,175.63,175.77,175.57,175.58,17466.0,150.0404,150.16,149.9891,149.9977,17466.0
2018-10-30 13:10:00,175.57,175.64,175.44,175.56,19120.0,149.9891,150.0489,149.8781,149.9806,19120.0
2018-10-30 13:15:00,175.58,175.99,175.58,175.78,16618.0,149.9977,150.3479,149.9977,150.1685,16618.0
2018-10-30 13:20:00,175.76,175.95,175.64,175.71,17628.0,150.1514,150.3137,150.0489,150.1087,17628.0
2018-10-30 13:25:00,175.7,175.84,175.64,175.7,34257.0,150.1002,150.2198,150.0489,150.1002,34257.0
2018-10-30 13:30:00,175.67,175.83,175.6,175.82,41801.0,150.0745,150.2112,150.0147,150.2027,41801.0
2018-10-30 13:35:00,175.79,176.14,175.75,176.14,26738.0,150.1771,150.4761,150.1429,150.4761,26738.0
2018-10-30 13:40:00,176.15,176.48,176.14,176.42,33555.0,150.4846,150.7665,150.4761,150.7153,33555.0
2018-10-30 13:45:00,176.49,176.62,176.38,176.58,24784.0,150.7751,150.8861,150.6811,150.852,24784.0
2018-10-30 13:50:00,176.58,176.65,176.45,176.55,28835.0,150.852,150.9118,150.7409,150.8263,28835.0
2018-10-30 13:55:00,176.53,176.88,176.53,176.81,28838.0,150.8092,151.1082,150.8092,151.0484,28838.0
2018-10-30 14:00:00,176.81,176.9,176.46,176.54,23154.0,151.0484,151.1253,150.7494,150.8178,23154.0
2018-10-30 14:05:00,176.55,176.62,176.3,176.36,22039.0,150.8263,150.8861,150.6128,150.664,22039.0
2018-10-30 14:10:00,176.35,176.6,176.31,176.58,27202.0,150.6555,150.869,150.6213,150.852,27202.0
2018-10-30 14:15:00,176.62,176.71,176.43,176.56,38476.0,150.8861,150.963,150.7238,150.8349,38476.0
2018-10-30 14:20:00,176.59,176.81,176.56,176.74,24589.0,150.8605,151.0484,150.8349,150.9886,24589.0
2018-10-30 14:25:00,176.78,176.9,176.59,176.72,36752.0,151.0228,151.1253,150.8605,150.9716,36752.0
2018-10-30 14:30:00,176.69,176.85,176.51,176.8,59909.0,150.9459,151.0826,150.7922,151.0399,59909.0
2018-10-30 14:35:00,176.78,176.9,176.73,176.79,34887.0,151.0228,151.1253,150.9801,151.0314,34887.0
2018-10-30 14:40:00,176.83,177.06,176.72,177.01,70532.0,151.0655,151.262,150.9716,151.2193,70532.0
2018-10-30 14:45:00,177.0,177.07,176.92,177.03,31446.0,151.2108,151.2706,151.1424,151.2364,31446.0
2018-10-30 14:50:00,177.01,177.45,176.99,177.36,55397.0,151.2193,151.5952,151.2022,151.5183,55397.0
2018-10-30 14:55:00,177.38,177.67,177.25,177.51,51467.0,151.5354,151.7831,151.4243,151.6465,51467.0
2018-10-30 15:00:00,177.55,177.58,177.08,177.21,68740.0,151.6806,151.7063,151.2791,151.3902,68740.0
2018-10-30 15:05:00,177.21,177.32,176.99,177.24,56750.0,151.3902,151.4841,151.2022,151.4158,56750.0
2018-10-30 15:10:00,177.21,177.53,177.18,177.37,53110.0,151.3902,151.6635,151.3645,151.5269,53110.0
2018-10-30 15:15:00,177.37,177.59,177.37,177.54,47510.0,151.5269,151.7148,151.5269,151.6721,47510.0
2018-10-30 15:20:00,177.57,177.7,177.37,177.56,55934.0,151.6977,151.8088,151.5269,151.6892,55934.0
2018-10-30 15:25:00,177.54,177.85,177.54,177.76,50340.0,151.6721,151.9369,151.6721,151.86,50340.0
2018-10-30 15:30:00,177.77,177.88,177.46,177.71,78223.0,151.8686,151.9625,151.6037,151.8173,78223.0
2018-10-30 15:35:00,177.71,177.93,177.62,177.76,73384.0,151.8173,152.0053,151.7404,151.86,73384.0
2018-10-30 15:40:00,177.76,178.07,177.76,178.07,125716.0,151.86,152.1249,151.86,152.1249,125716.0
2018-10-30 15:45:00,178.07,178.27,177.91,178.27,151332.0,152.1249,152.2957,151.9882,152.2957,151332.0
2018-10-30 15:50:00,178.27,178.54,178.27,178.39,197352.0,152.2957,152.5264,152.2957,152.3982,197352.0
2018-10-30 15:55:00,178.39,178.59,178.27,178.47,384119.0,152.3982,152.5691,152.2957,152.4666,384119.0
2018-10-31 09:30:00,178.84,178.96,178.21,178.25,149648.0,152.7827,152.8852,152.2445,152.2786,149648.0
2018-10-31 09:35:00,178.25,178.25,177.62,177.86,72441.0,152.2786,152.2786,151.7404,151.9455,72441.0
2018-10-31 09:40:00,177.95,178.45,177.79,178.34,62653.0,152.0223,152.4495,151.8857,152.3555,62653.0
2018-10-31 09:45:00,178.31,178.6,178.07,178.25,43509.0,152.3299,152.5776,152.1249,152.2786,43509.0
2018-10-31 09:50:00,178.25,178.77,178.23,178.67,34713.0,152.2786,152.7229,152.2615,152.6374,34713.0
2018-10-31 09:55:00,178.67,178.72,178.42,178.43,48671.0,152.6374,152.6802,152.4239,152.4324,48671.0
2018-10-31 10:00:00,178.44,178.44,177.93,178.05,72058.0,152.4409,152.4409,152.0053,152.1078,72058.0
2018-10-31 10:05:00,178.07,178.07,177.51,177.88,43156.0,152.1249,152.1249,151.6465,151.9625,43156.0
2018-10-31 10:10:00,177.85,178.17,177.61,177.96,61190.0,151.9369,152.2103,151.7319,152.0309,61190.0
2018-10-31 10:15:00,177.99,178.27,177.74,177.96,45680.0,152.0565,152.2957,151.8429,152.0309,45680.0
2018-10-31 10:20:00,177.97,177.97,177.75,177.96,23001.0,152.0394,152.0394,151.8515,152.0309,23001.0
2018-10-31 10:25:00,177.95,177.95,177.49,177.53,38833.0,152.0223,152.0223,151.6294,151.6635,38833.0
2018-10-31 10:30:00,177.56,177.72,177.49,177.68,23643.0,151.6892,151.8259,151.6294,151.7917,23643.0
2018-10-31 10:35:00,177.67,177.72,177.53,177.54,36756.0,151.7831,151.8259,151.6635,151.6721,36756.0
2018-10-31 10:40:00,177.54,178.0,177.54,177.73,48728.0,151.6721,152.0651,151.6721,151.8344,48728.0
2018-10-31 10:45:00,177.7,177.87,177.52,177.55,56508.0,151.8088,151.954,151.655,151.6806,56508.0
2018-10-31 10:50:00,177.53,177.57,177.24,177.55,39950.0,151.6635,151.6977,151.4158,151.6806,39950.0
2018-10-31 10:55:00,177.58,177.66,177.4,177.42,39299.0,151.7063,151.7746,151.5525,151.5696,39299.0
2018-10-31 11:00:00,177.44,177.44,176.93,177.11,39377.0,151.5867,151.5867,151.151,151.3047,39377.0
2018-10-31 11:05:00,177.13,177.29,177.06,177.23,39528.0,151.3218,151.4585,151.262,151.4072,39528.0
2018-10-31 11:10:00,177.22,177.47,177.18,177.44,33177.0,151.3987,151.6123,151.3645,151.5867,33177.0
2018-10-31 11:15:00,177.41,177.51,177.22,177.5,28445.0,151.561,151.6465,151.3987,151.6379,28445.0
2018-10-31 11:20:00,177.51,177.54,177.3,177.34,28314.0,151.6465,151.6721,151.467,151.5012,28314.0
2018-10-31 11:25:00,177.35,177.39,177.0,177.0,29160.0,151.5098,151.5439,151.2108,151.2108,29160.0
2018-10-31 11:30:00,177.03,177.1,176.8,176.8,45613.0,151.2364,151.2962,151.0399,151.0399,45613.0
2018-10-31 11:35:00,176.77,176.85,176.62,176.83,46990.0,151.0143,151.0826,150.8861,151.0655,46990.0
2018-10-31 11:40:00,176.87,176.96,176.7,176.83,25143.0,151.0997,151.1766,150.9545,151.0655,25143.0
2018-10-31 11:45:00,176.75,176.96,176.67,176.67,31400.0,150.9972,151.1766,150.9288,150.9288,31400.0
2018-10-31 11:50:00,176.67,176.92,176.65,176.86,31396.0,150.9288,151.1424,150.9118,151.0912,31396.0
2018-10-31 11:55:00,176.87,176.88,176.68,176.72,30069.0,151.0997,151.1082,150.9374,150.9716,30069.0
2018-10-31 12:00:00,176.72,176.83,176.48,176.49,47781.0,150.9716,151.0655,150.7665,150.7751,47781.0
2018-10-31 12:05:00,176.51,176.58,176.38,176.39,29296.0,150.7922,150.852,150.6811,150.6896,29296.0
2018-10-31 12:10:00,176.37,176.66,176.37,176.64,53556.0,150.6726,150.9203,150.6726,150.9032,53556.0
2018-10-31 12:15:00,176.68,176.83,176.57,176.69,38044.0,150.9374,151.0655,150.8434,150.9459,38044.0
2018-10-31 12:20:00,176.68,176.7,176.53,176.69,22737.0,150.9374,150.9545,150.8092,150.9459,22737.0
2018-10-31 12:25:00,176.67,176.92,176.54,176.59,35920.0,150.9288,151.1424,150.8178,150.8605,35920.0
2018-10-31 12:30:00,176.6,176.62,176.41,176.56,56977.0,150.869,150.8861,150.7067,150.8349,56977.0
2018-10-31 12:35:00,176.56,176.77,176.55,176.77,36357.0,150.8349,151.0143,150.8263,151.0143,36357.0
2018-10-31 12:40:00,176.78,177.07,176.77,176.82,43537.0,151.0228,151.2706,151.0143,151.057,43537.0
2018-10-31 12:45:00,176.82,177.0,176.79,176.84,30582.0,151.057,151.2108,151.0314,151.0741,30582.0
2018-10-31 12:50:00,176.82,176.97,176.74,176.92,60837.0,151.057,151.1851,150.9886,151.1424,60837.0
2018-10-31 12:55:00,176.94,176.98,176.63,176.85,38698.0,151.1595,151.1937,150.8947,151.0826,38698.0
2018-10-31 13:00:00,176.85,177.23,176.85,177.22,23119.0,151.0826,151.4072,151.0826,151.3987,23119.0
2018-10-31 13:05:00,177.23,177.28,177.09,177.13,19966.0,151.4072,151.45,151.2876,151.3218,19966.0
2018-10-31 13:10:00,177.11,177.16,176.98,177.02,19729.0,151.3047,151.3474,151.1937,151.2278,19729.0
2018-10-31 13:15:00,177.02,177.27,176.99,177.24,16619.0,151.2278,151.4414,151.2022,151.4158,16619.0
2018-10-31 13:20:00,177.26,177.36,177.17,177.2,23674.0,151.4329,151.5183,151.356,151.3816,23674.0
2018-10-31 13:25:00,177.2,177.25,177.1,177.13,20755.0,151.3816,151.4243,151.2962,151.3218,20755.0
2018-10-31 13:30:00,177.11,177.2,177.06,177.12,29010.0,151.3047,151.3816,151.262,151.3133,29010.0
2018-10-31 13:35:00,177.11,177.16,176.95,177.09,17614.0,151.3047,151.3474,151.168,151.2876,17614.0
2018-10-31 13:40:00,177.08,177.3,177.06,177.23,31094.0,151.2791,151.467,151.262,151.4072,31094.0
2018-10-31 13:45:00,177.24,177.36,177.16,177.33,20453.0,151.4158,151.5183,151.3474,151.4927,20453.0
2018-10-31 13:50:00,177.32,177.32,177.17,177.29,15505.0,151.4841,151.4841,151.356,151.4585,15505.0
2018-10-31 13:55:00,177.29,177.32,177.19,177.27,21734.0,151.4585,151.4841,151.3731,151.4414,21734.0
2018-10-31 14:00:00,177.28,177.43,177.08,177.35,29309.0,151.45,151.5781,151.2791,151.5098,29309.0
2018-10-31 14:05:00,177.34,177.42,177.25,177.42,28710.0,151.5012,151.5696,151.4243,151.5696,28710.0
2018-10-31 14:10:00,177.44,177.52,177.39,177.49,32349.0,151.5867,151.655,151.5439,151.6294,32349.0
2018-10-31 14:15:00,177.48,177.63,177.44,177.54,28949.0,151.6208,151.749,151.5867,151.6721,28949.0
2018-10-31 14:20:00,177.55,177.55,177.27,177.4,43607.0,151.6806,151.6806,151.4414,151.5525,43607.0
2018-10-31 14:25:00,177.39,177.49,177.23,177.23,45464.0,151.5439,151.6294,151.4072,151.4072,45464.0
2018-10-31 14:30:00,177.22,177.31,177.17,177.19,37867.0,151.3987,151.4756,151.356,151.3731,37867.0
2018-10-31 14:35:00,177.19,177.29,177.13,177.19,35901.0,151.3731,151.4585,151.3218,151.3731,35901.0
2018-10-31 14:40:00,177.19,177.38,177.15,177.23,33855.0,151.3731,151.5354,151.3389,151.4072,33855.0
2018-10-31 14:45:00,177.23,177.47,177.15,177.47,29497.0,151.4072,151.6123,151.3389,151.6123,29497.0
2018-10-31 14:50:00,177.46,177.69,177.4,177.68,24648.0,151.6037,151.8002,151.5525,151.7917,24648.0
2018-10-31 14:55:00,177.67,177.71,177.56,177.71,24011.0,151.7831,151.8173,151.6892,151.8173,24011.0
2018-10-31 15:00:00,177.72,177.89,177.7,177.81,26264.0,151.8259,151.9711,151.8088,151.9027,26264.0
2018-10-31 15:05:00,177.79,177.96,177.74,177.74,35004.0,151.8857,152.0309,151.8429,151.8429,35004.0
2018-10-31 15:10:00,177.73,177.87,177.68,177.86,34835.0,151.8344,151.954,151.7917,151.9455,34835.0
2018-10-31 15:15:00,177.83,177.96,177.68,177.84,32784.0,151.9198,152.0309,151.7917,151.9284,32784.0
2018-10-31 15:20:00,177.85,177.93,177.56,177.77,44220.0,151.9369,152.0053,151.6892,151.8686,44220.0
2018-10-31 15:25:00,177.76,177.93,177.51,177.89,52955.0,151.86,152.0053,151.6465,151.9711,52955.0
2018-10-31 15:30:00,177.87,177.9,177.65,177.72,66705.0,151.954,151.9796,151.7661,151.8259,66705.0
2018-10-31 15:35:00,177.72,177.72,177.19,177.19,69985.0,151.8259,151.8259,151.3731,151.3731,69985.0
2018-10-31 15:40:00,177.19,177.4,177.12,177.15,66852.0,151.3731,151.5525,151.3133,151.3389,66852.0
2018-10-31 15:45:00,177.16,177.33,176.76,176.78,155674.0,151.3474,151.4927,151.0057,151.0228,155674.0
2018-10-31 15:50:00,176.78,177.34,176.78,177.16,150770.0,151.0228,151.5012,151.0228,151.3474,150770.0
2018-10-31 15:55:00,177.16,177.44,176.85,176.93,268004.0,151.3474,151.5867,151.0826,151.151,268004.0
2018-11-01 09:30:00,176.67,176.95,176.42,176.6,80074.0,150.9288,151.168,150.7153,150.869,80074.0
2018-11-01 09:35:00,176.59,176.86,176.19,176.86,19936.0,150.8605,151.0912,150.5188,151.0912,19936.0
2018-11-01 09:40:00,176.79,176.92,176.55,176.55,20752.0,151.0314,151.1424,150.8263,150.8263,20752.0
2018-11-01 09:45:00,176.46,176.71,176.28,176.39,34641.0,150.7494,150.963,150.5957,150.6896,34641.0
2018-11-01 09:50:00,176.36,176.36,176.03,176.21,24580.0,150.664,150.664,150.3821,150.5359,24580.0
2018-11-01 09:55:00,176.27,176.3,175.63,175.64,29749.0,150.5871,150.6128,150.0404,150.0489,29749.0
2018-11-01 10:00:00,175.64,175.64,175.2,175.36,49893.0,150.0489,150.0489,149.673,149.8097,49893.0
2018-11-01 10:05:00,175.39,175.87,175.37,175.79,36616.0,149.8353,150.2454,149.8183,150.1771,36616.0
2018-11-01 10:10:00,175.81,176.39,175.79,176.04,40157.0,150.1941,150.6896,150.1771,150.3906,40157.0
2018-11-01 10:15:00,176.04,176.09,175.79,175.82,17555.0,150.3906,150.4333,150.1771,150.2027,17555.0
2018-11-01 10:20:00,175.81,175.98,175.69,175.95,22139.0,150.1941,150.3394,150.0916,150.3137,22139.0
2018-11-01 10:25:00,175.94,176.06,175.86,176.0,24621.0,150.3052,150.4077,150.2369,150.3565,24621.0
2018-11-01 10:30:00,176.03,176.68,176.01,176.44,43094.0,150.3821,150.9374,150.365,150.7324,43094.0
2018-11-01 10:35:00,176.44,176.5,176.22,176.28,18236.0,150.7324,150.7836,150.5444,150.5957,18236.0
2018-11-01 10:40:00,176.27,176.3,176.03,176.22,25559.0,150.5871,150.6128,150.3821,150.5444,25559.0
2018-11-01 10:45:00,176.22,176.37,176.17,176.26,19017.0,150.5444,150.6726,150.5017,150.5786,19017.0
2018-11-01 10:50:00,176.27,176.6,176.23,176.5,22205.0,150.5871,150.869,150.553,150.7836,22205.0
2018-11-01 10:55:00,176.52,176.66,176.44,176.66,26240.0,150.8007,150.9203,150.7324,150.9203,26240.0
2018-11-01 11:00:00,176.7,176.76,176.56,176.75,24414.0,150.9545,151.0057,150.8349,150.9972,24414.0
2018-11-01 11:05:00,176.76,176.95,176.74,176.84,28477.0,151.0057,151.168,150.9886,151.0741,28477.0
2018-11-01 11:10:00,176.83,177.13,176.8,176.98,26963.0,151.0655,151.3218,151.0399,151.1937,26963.0
2018-11-01 11:15:00,176.99,177.27,176.96,177.23,15674.0,151.2022,151.4414,151.1766,151.4072,15674.0
2018-11-01 11:20:00,177.19,177.3,177.01,177.08,27150.0,151.3731,151.467,151.2193,151.2791,27150.0
2018-11-01 11:25:00,177.04,177.32,177.01,177.12,23650.0,151.2449,151.4841,151.2193,151.3133,23650.0
2018-11-01 11:30:00,177.06,177.29,177.06,177.15,36471.0,151.262,151.4585,151.262,151.3389,36471.0
2018-11-01 11:35:00,177.15,177.25,177.04,177.18,16465.0,151.3389,151.4243,151.2449,151.3645,16465.0
2018-11-01 11:40:00,177.18,177.28,177.0,177.04,26718.0,151.3645,151.45,151.2108,151.2449,26718.0
2018-11-01 11:45:00,177.04,177.12,176.72,176.99,19216.0,151.2449,151.3133,150.9716,151.2022,19216.0
2018-11-01 11:50:00,177.02,177.3,177.02,177.26,17042.0,151.2278,151.467,151.2278,151.4329,17042.0
2018-11-01 11:55:00,177.3,177.35,177.12,177.13,12782.0,151.467,151.5098,151.3133,151.3218,12782.0
2018-11-01 12:00:00,177.13,177.16,177.02,177.06,24451.0,151.3218,151.3474,151.2278,151.262,24451.0
2018-11-01 12:05:00,177.08,177.17,177.05,177.13,26343.0,151.2791,151.356,151.2535,151.3218,26343.0
2018-11-01 12:10:00,177.14,177.15,176.94,176.98,23590.0,151.3304,151.3389,151.1595,151.1937,23590.0
2018-11-01 12:15:00,177.01,177.04,176.59,176.59,20700.0,151.2193,151.2449,150.8605,150.8605,20700.0
2018-11-01 12:20:00,176.59,176.59,176.02,176.06,44318.0,150.8605,150.8605,150.3735,150.4077,44318.0
2018-11-01 12:25:00,176.06,176.19,175.95,175.95,20730.0,150.4077,150.5188,150.3137,150.3137,20730.0
2018-11-01 12:30:00,175.96,176.3,175.93,176.3,30608.0,150.3223,150.6128,150.2967,150.6128,30608.0
2018-11-01 12:35:00,176.3,176.44,176.26,176.33,26241.0,150.6128,150.7324,150.5786,150.6384,26241.0
2018-11-01 12:40:00,176.33,176.33,176.24,176.28,10680.0,150.6384,150.6384,150.5615,150.5957,10680.0
2018-11-01 12:45:00,176.26,176.26,176.01,176.08,28790.0,150.5786,150.5786,150.365,150.4248,28790.0
2018-11-01 12:50:00,176.08,176.13,175.65,175.73,41060.0,150.4248,150.4675,150.0575,150.1258,41060.0
2018-11-01 12:55:00,175.76,176.01,175.68,175.93,26973.0,150.1514,150.365,150.0831,150.2967,26973.0
2018-11-01 13:00:00,175.89,176.0,175.79,175.8,19697.0,150.2625,150.3565,150.1771,150.1856,19697.0
2018-11-01 13:05:00,175.79,175.81,175.38,175.44,32843.0,150.1771,150.1941,149.8268,149.8781,32843.0
2018-11-01 13:10:00,175.41,175.45,175.21,175.31,28762.0,149.8524,149.8866,149.6816,149.767,28762.0
2018-11-01 13:15:00,175.28,175.32,175.06,175.09,29307.0,149.7414,149.7755,149.5534,149.5791,29307.0
2018-11-01 13:20:00,175.08,175.14,174.7,175.03,77377.0,149.5705,149.6218,149.2459,149.5278,77377.0
2018-11-01 13:25:00,175.03,175.1,174.98,175.07,43753.0,149.5278,149.5876,149.4851,149.562,43753.0
2018-11-01 13:30:00,175.09,175.47,175.07,175.45,50181.0,149.5791,149.9037,149.562,149.8866,50181.0
2018-11-01 13:35:00,175.45,175.45,175.27,175.3,14390.0,149.8866,149.8866,149.7328,149.7585,14390.0
2018-11-01 13:40:00,175.3,175.38,175.2,175.37,21615.0,149.7585,149.8268,149.673,149.8183,21615.0
2018-11-01 13:45:00,175.38,175.41,174.92,174.95,33314.0,149.8268,149.8524,149.4338,149.4594,33314.0
2018-11-01 13:50:00,174.94,175.08,174.88,174.88,21257.0,149.4509,149.5705,149.3996,149.3996,21257.0
2018-11-01 13:55:00,174.88,174.99,174.84,174.94,18522.0,149.3996,149.4936,149.3655,149.4509,18522.0
2018-11-01 14:00:00,174.94,174.99,174.88,174.98,31371.0,149.4509,149.4936,149.3996,149.4851,31371.0
2018-11-01 14:05:00,174.96,174.97,174.8,174.92,22740.0,149.468,149.4765,149.3313,149.4338,22740.0
2018-11-01 14:10:00,174.93,175.0,174.92,174.97,22369.0,149.4424,149.5022,149.4338,149.4765,22369.0
2018-11-01 14:15:00,174.96,175.2,174.94,175.16,27022.0,149.468,149.673,149.4509,149.6389,27022.0
2018-11-01 14:20:00,175.17,175.2,175.05,175.14,21110.0,149.6474,149.673,149.5449,149.6218,21110.0
2018-11-01 14:25:00,175.14,175.16,175.0,175.14,20713.0,149.6218,149.6389,149.5022,149.6218,20713.0
2018-11-01 14:30:00,175.14,175.23,175.03,175.09,21621.0,149.6218,149.6987,149.5278,149.5791,21621.0
2018-11-01 14:35:00,175.08,175.15,174.96,175.02,19395.0,149.5705,149.6303,149.468,149.5192,19395.0
2018-11-01 14:40:00,175.01,175.04,174.96,174.97,15763.0,149.5107,149.5363,149.468,149.4765,15763.0
2018-11-01 14:45:00,174.99,175.21,174.99,175.2,18066.0,149.4936,149.6816,149.4936,149.673,18066.0
2018-11-01 14:50:00,175.2,175.25,175.13,175.22,16719.0,149.673,149.7157,149.6132,149.6901,16719.0
2018-11-01 14:55:00,175.23,175.27,175.15,175.18,22562.0,149.6987,149.7328,149.6303,149.6559,22562.0
2018-11-01 15:00:00,175.18,175.21,175.13,175.19,21501.0,149.6559,149.6816,149.6132,149.6645,21501.0
2018-11-01 15:05:00,175.19,175.23,174.96,174.97,42254.0,149.6645,149.6987,149.468,149.4765,42254.0
2018-11-01 15:10:00,174.97,175.0,174.91,174.92,24613.0,149.4765,149.5022,149.4253,149.4338,24613.0
2018-11-01 15:15:00,174.92,174.92,174.72,174.75,59656.0,149.4338,149.4338,149.263,149.2886,59656.0
2018-11-01 15:20:00,174.75,174.89,174.74,174.84,32846.0,149.2886,149.4082,149.28,149.3655,32846.0
2018-11-01 15:25:00,174.85,174.88,174.74,174.77,45210.0,149.374,149.3996,149.28,149.3057,45210.0
2018-11-01 15:30:00,174.77,174.83,174.72,174.8,63899.0,149.3057,149.3569,149.263,149.3313,63899.0
2018-11-01 15:35:00,174.83,174.97,174.78,174.94,50478.0,149.3569,149.4765,149.3142,149.4509,50478.0
2018-11-01 15:40:00,174.93,175.2,174.88,175.2,63142.0,149.4424,149.673,149.3996,149.673,63142.0
2018-11-01 15:45:00,175.19,175.2,174.96,174.96,140278.0,149.6645,149.673,149.468,149.468,140278.0
2018-11-01 15:50:00,174.95,175.1,174.88,174.9,163708.0,149.4594,149.5876,149.3996,149.4167,163708.0
2018-11-01 15:55:00,174.91,175.02,174.78,174.89,171046.0,149.4253,149.5192,149.3142,149.4082,171046.0
2018-11-02 09:30:00,176.45,176.91,175.29,175.37,115423.0,150.7409,151.1339,149.7499,149.8183,115423.0
2018-11-02 09:35:00,175.29,175.72,174.7,174.82,79861.0,149.7499,150.1173,149.2459,149.3484,79861.0
2018-11-02 09:40:00,174.82,174.95,174.28,174.43,23951.0,149.3484,149.4594,148.8871,149.0152,23951.0
2018-11-02 09:45:00,174.41,174.83,174.33,174.8,19994.0,148.9981,149.3569,148.9298,149.3313,19994.0
2018-11-02 09:50:00,174.81,174.92,174.0,174.23,60789.0,149.3398,149.4338,148.6479,148.8444,60789.0
2018-11-02 09:55:00,174.2,174.87,174.01,174.63,29271.0,148.8187,149.3911,148.6564,149.1861,29271.0
2018-11-02 10:00:00,174.63,174.76,174.54,174.6,24316.0,149.1861,149.2971,149.1092,149.1604,24316.0
2018-11-02 10:05:00,174.63,175.01,174.58,174.92,29687.0,149.1861,149.5107,149.1434,149.4338,29687.0
2018-11-02 10:10:00,174.92,175.6,174.92,175.48,28361.0,149.4338,150.0147,149.4338,149.9122,28361.0
2018-11-02 10:15:00,175.43,175.8,175.41,175.62,22441.0,149.8695,150.1856,149.8524,150.0318,22441.0
2018-11-02 10:20:00,175.61,175.85,175.53,175.85,28912.0,150.0233,150.2283,149.9549,150.2283,28912.0
2018-11-02 10:25:00,175.82,176.28,175.65,175.67,46130.0,150.2027,150.5957,150.0575,150.0745,46130.0
2018-11-02 10:30:00,175.66,175.85,175.63,175.68,22043.0,150.066,150.2283,150.0404,150.0831,22043.0
2018-11-02 10:35:00,175.68,175.68,175.15,175.15,26333.0,150.0831,150.0831,149.6303,149.6303,26333.0
2018-11-02 10:40:00,175.11,175.45,174.95,175.25,28987.0,149.5961,149.8866,149.4594,149.7157,28987.0
2018-11-02 10:45:00,175.25,175.27,175.03,175.19,30888.0,149.7157,149.7328,149.5278,149.6645,30888.0
2018-11-02 10:50:00,175.19,175.33,174.69,174.81,37596.0,149.6645,149.7841,149.2373,149.3398,37596.0
2018-11-02 10:55:00,174.87,175.31,174.86,175.18,55242.0,149.3911,149.767,149.3826,149.6559,55242.0
2018-11-02 11:00:00,175.16,175.3,174.83,174.96,41740.0,149.6389,149.7585,149.3569,149.468,41740.0
2018-11-02 11:05:00,175.02,175.46,174.93,175.46,14722.0,149.5192,149.8951,149.4424,149.8951,14722.0
2018-11-02 11:10:00,175.42,175.46,175.1,175.14,26351.0,149.861,149.8951,149.5876,149.6218,26351.0
2018-11-02 11:15:00,175.13,175.27,174.75,174.88,20562.0,149.6132,149.7328,149.2886,149.3996,20562.0
2018-11-02 11:20:00,174.83,174.85,174.46,174.8,40010.0,149.3569,149.374,149.0408,149.3313,40010.0
2018-11-02 11:25:00,174.78,175.06,174.7,174.8,60914.0,149.3142,149.5534,149.2459,149.3313,60914.0
2018-11-02 11:30:00,174.8,175.01,174.61,174.73,25696.0,149.3313,149.5107,149.169,149.2715,25696.0
2018-11-02 11:35:00,174.77,174.81,174.48,174.55,41970.0,149.3057,149.3398,149.0579,149.1177,41970.0
2018-11-02 11:40:00,174.57,174.62,174.38,174.47,28354.0,149.1348,149.1775,148.9725,149.0494,28354.0
2018-11-02 11:45:00,174.45,174.54,174.23,174.44,26600.0,149.0323,149.1092,148.8444,149.0238,26600.0
2018-11-02 11:50:00,174.44,174.9,174.41,174.9,30510.0,149.0238,149.4167,148.9981,149.4167,30510.0
2018-11-02 11:55:00,174.9,175.17,174.9,175.12,53166.0,149.4167,149.6474,149.4167,149.6047,53166.0
2018-11-02 12:00:00,175.05,175.14,174.8,174.9,33425.0,149.5449,149.6218,149.3313,149.4167,33425.0
2018-11-02 12:05:00,174.91,174.98,174.79,174.79,19526.0,149.4253,149.4851,149.3228,149.3228,19526.0
2018-11-02 12:10:00,174.81,174.87,174.69,174.83,15928.0,149.3398,149.3911,149.2373,149.3569,15928.0
2018-11-02 12:15:00,174.84,175.17,174.82,175.12,30276.0,149.3655,149.6474,149.3484,149.6047,30276.0
2018-11-02 12:20:00,175.08,175.11,174.94,175.01,27109.0,149.5705,149.5961,149.4509,149.5107,27109.0
2018-11-02 12:25:00,175.03,175.04,174.79,174.88,15127.0,149.5278,149.5363,149.3228,149.3996,15127.0
2018-11-02 12:30:00,174.88,174.93,174.35,174.36,31616.0,149.3996,149.4424,148.9469,148.9554,31616.0
2018-11-02 12:35:00,174.42,174.66,174.39,174.44,19518.0,149.0067,149.2117,148.981,149.0238,19518.0
2018-11-02 12:40:00,174.44,174.62,174.43,174.53,15507.0,149.0238,149.1775,149.0152,149.1006,15507.0
2018-11-02 12:45:00,174.51,174.69,174.5,174.69,19030.0,149.0836,149.2373,149.075,149.2373,19030.0
2018-11-02 12:50:00,174.71,174.72,174.53,174.6,21583.0,149.2544,149.263,149.1006,149.1604,21583.0
2018-11-02 12:55:00,174.59,174.79,174.46,174.72,22465.0,149.1519,149.3228,149.0408,149.263,22465.0
2018-11-02 13:00:00,174.71,174.71,174.37,174.39,20776.0,149.2544,149.2544,148.964,148.981,20776.0
2018-11-02 13:05:00,174.39,174.58,174.29,174.58,25906.0,148.981,149.1434,148.8956,149.1434,25906.0
2018-11-02 13:10:00,174.54,174.79,174.51,174.76,17455.0,149.1092,149.3228,149.0836,149.2971,17455.0
2018-11-02 13:15:00,174.79,174.91,174.66,174.87,36049.0,149.3228,149.4253,149.2117,149.3911,36049.0
2018-11-02 13:20:00,174.83,174.98,174.82,174.94,18800.0,149.3569,149.4851,149.3484,149.4509,18800.0
2018-11-02 13:25:00,174.92,174.99,174.79,174.94,11161.0,149.4338,149.4936,149.3228,149.4509,11161.0
2018-11-02 13:30:00,174.91,175.05,174.85,174.97,19660.0,149.4253,149.5449,149.374,149.4765,19660.0
2018-11-02 13:35:00,174.95,174.96,174.78,174.89,14811.0,149.4594,149.468,149.3142,149.4082,14811.0
2018-11-02 13:40:00,174.86,175.19,174.8,175.18,22328.0,149.3826,149.6645,149.3313,149.6559,22328.0
2018-11-02 13:45:00,175.17,175.32,175.14,175.23,22848.0,149.6474,149.7755,149.6218,149.6987,22848.0
2018-11-02 13:50:00,175.23,175.27,175.13,175.17,15646.0,149.6987,149.7328,149.6132,149.6474,15646.0
2018-11-02 13:55:00,175.21,175.28,175.15,175.24,15665.0,149.6816,149.7414,149.6303,149.7072,15665.0
2018-11-02 14:00:00,175.25,175.25,175.0,175.09,22676.0,149.7157,149.7157,149.5022,149.5791,22676.0
2018-11-02 14:05:00,175.04,175.09,174.94,174.99,18985.0,149.5363,149.5791,149.4509,149.4936,18985.0
2018-11-02 14:10:00,174.97,175.1,174.97,175.02,19163.0,149.4765,149.5876,149.4765,149.5192,19163.0
2018-11-02 14:15:00,175.02,175.2,174.96,175.19,21974.0,149.5192,149.673,149.468,149.6645,21974.0
2018-11-02 14:20:00,175.2,175.27,175.05,175.27,19309.0,149.673,149.7328,149.5449,149.7328,19309.0
2018-11-02 14:25:00,175.25,176.25,175.2,176.08,46558.0,149.7157,150.57,149.673,150.4248,46558.0
2018-11-02 14:30:00,176.05,176.18,175.72,176.02,41999.0,150.3992,150.5102,150.1173,150.3735,41999.0
2018-11-02 14:35:00,176.04,176.18,175.9,175.96,23062.0,150.3906,150.5102,150.271,150.3223,23062.0
2018-11-02 14:40:00,175.95,176.35,175.95,176.23,36562.0,150.3137,150.6555,150.3137,150.553,36562.0
2018-11-02 14:45:00,176.22,176.34,176.08,176.26,24957.0,150.5444,150.6469,150.4248,150.5786,24957.0
2018-11-02 14:50:00,176.29,176.32,176.02,176.12,25777.0,150.6042,150.6298,150.3735,150.459,25777.0
2018-11-02 14:55:00,176.08,176.12,175.92,175.99,36624.0,150.4248,150.459,150.2881,150.3479,36624.0
2018-11-02 15:00:00,175.94,176.08,175.64,175.9,15424.0,150.3052,150.4248,150.0489,150.271,15424.0
2018-11-02 15:05:00,175.89,176.15,175.83,176.09,29755.0,150.2625,150.4846,150.2112,150.4333,29755.0
2018-11-02 15:10:00,176.11,176.5,176.05,176.42,40684.0,150.4504,150.7836,150.3992,150.7153,40684.0
2018-11-02 15:15:00,176.4,176.45,176.2,176.27,33716.0,150.6982,150.7409,150.5273,150.5871,33716.0
2018-11-02 15:20:00,176.29,176.36,176.2,176.34,36074.0,150.6042,150.664,150.5273,150.6469,36074.0
2018-11-02 15:25:00,176.36,176.39,176.18,176.36,42257.0,150.664,150.6896,150.5102,150.664,42257.0
2018-11-02 15:30:00,176.34,176.48,176.19,176.41,54416.0,150.6469,150.7665,150.5188,150.7067,54416.0
2018-11-02 15:35:00,176.42,176.69,176.3,176.67,74156.0,150.7153,150.9459,150.6128,150.9288,74156.0
2018-11-02 15:40:00,176.65,176.99,176.65,176.84,123621.0,150.9118,151.2022,150.9118,151.0741,123621.0
2018-11-02 15:45:00,176.83,176.87,176.44,176.49,127816.0,151.0655,151.0997,150.7324,150.7751,127816.0
2018-11-02 15:50:00,176.49,176.78,176.46,176.68,97142.0,150.7751,151.0228,150.7494,150.9374,97142.0
2018-11-02 15:55:00,176.65,176.8,176.36,176.69,242623.0,150.9118,151.0399,150.664,150.9459,242623.0
2018-11-05 09:30:00,177.41,177.84,177.0,177.8,125922.0,151.561,151.9284,151.2108,151.8942,125922.0
2018-11-05 09:35:00,177.8,178.43,177.68,178.36,74025.0,151.8942,152.4324,151.7917,152.3726,74025.0
2018-11-05 09:40:00,178.36,179.24,178.32,179.07,80891.0,152.3726,153.1244,152.3384,152.9792,80891.0
2018-11-05 09:45:00,179.08,179.3,178.94,179.27,82317.0,152.9877,153.1756,152.8681,153.15,82317.0
2018-11-05 09:50:00,179.26,179.53,179.23,179.29,60655.0,153.1415,153.3721,153.1158,153.1671,60655.0
2018-11-05 09:55:00,179.26,179.33,178.93,179.33,35241.0,153.1415,153.2013,152.8596,153.2013,35241.0
2018-11-05 10:00:00,179.33,179.58,179.15,179.22,69771.0,153.2013,153.4148,153.0475,153.1073,69771.0
2018-11-05 10:05:00,179.24,179.32,178.9,179.3,39573.0,153.1244,153.1927,152.8339,153.1756,39573.0
2018-11-05 10:10:00,179.27,179.31,179.02,179.14,43536.0,153.15,153.1842,152.9364,153.039,43536.0
2018-11-05 10:15:00,179.11,179.38,179.09,179.29,26798.0,153.0133,153.244,152.9962,153.1671,26798.0
2018-11-05 10:20:00,179.28,179.47,179.26,179.41,39063.0,153.1586,153.3209,153.1415,153.2696,39063.0
2018-11-05 10:25:00,179.35,179.57,179.35,179.45,27174.0,153.2184,153.4063,153.2184,153.3038,27174.0
2018-11-05 10:30:00,179.48,179.69,179.41,179.67,40784.0,153.3294,153.5088,153.2696,153.4917,40784.0
2018-11-05 10:35:00,179.7,179.96,179.64,179.96,51956.0,153.5174,153.7395,153.4661,153.7395,51956.0
2018-11-05 10:40:00,179.97,180.22,179.94,180.03,156036.0,153.748,153.9616,153.7224,153.7993,156036.0
2018-11-05 10:45:00,180.03,180.09,179.92,180.08,49506.0,153.7993,153.8505,153.7053,153.842,49506.0
2018-11-05 10:50:00,180.08,180.12,179.88,180.02,40509.0,153.842,153.8762,153.6711,153.7907,40509.0
2018-11-05 10:55:00,180.03,180.14,179.9,180.04,38457.0,153.7993,153.8933,153.6882,153.8078,38457.0
2018-11-05 11:00:00,180.05,180.1,179.52,179.55,40789.0,153.8164,153.8591,153.3636,153.3892,40789.0
2018-11-05 11:05:00,179.55,179.94,179.54,179.81,23303.0,153.3892,153.7224,153.3807,153.6113,23303.0
2018-11-05 11:10:00,179.87,180.04,179.79,180.0,24112.0,153.6626,153.8078,153.5943,153.7737,24112.0
2018-11-05 11:15:00,180.0,180.47,179.98,180.44,51353.0,153.7737,154.1752,153.7566,154.1495,51353.0
2018-11-05 11:20:00,180.46,180.69,180.29,180.62,63762.0,154.1666,154.3631,154.0214,154.3033,63762.0
2018-11-05 11:25:00,180.65,180.98,180.56,180.95,54610.0,154.3289,154.6109,154.2521,154.5852,54610.0
2018-11-05 11:30:00,180.93,181.0,180.7,180.94,43830.0,154.5682,154.628,154.3717,154.5767,43830.0
2018-11-05 11:35:00,180.94,181.01,180.75,180.9,50472.0,154.5767,154.6365,154.4144,154.5425,50472.0
2018-11-05 11:40:00,180.89,181.1,180.83,180.95,49726.0,154.534,154.7134,154.4827,154.5852,49726.0
2018-11-05 11:45:00,180.91,180.95,180.76,180.83,27044.0,154.5511,154.5852,154.4229,154.4827,27044.0
2018-11-05 11:50:00,180.84,180.9,180.52,180.58,41842.0,154.4913,154.5425,154.2179,154.2691,41842.0
2018-11-05 11:55:00,180.58,180.86,180.55,180.83,64927.0,154.2691,154.5084,154.2435,154.4827,64927.0
2018-11-05 12:00:00,180.83,180.89,180.58,180.68,71849.0,154.4827,154.534,154.2691,154.3546,71849.0
2018-11-05 12:05:00,180.74,180.82,180.66,180.68,22592.0,154.4058,154.4742,154.3375,154.3546,22592.0
2018-11-05 12:10:00,180.68,180.89,180.66,180.86,66357.0,154.3546,154.534,154.3375,154.5084,66357.0
2018-11-05 12:15:00,180.86,180.93,180.84,180.89,30945.0,154.5084,154.5682,154.4913,154.534,30945.0
2018-11-05 12:20:00,180.91,180.97,180.72,180.88,30695.0,154.5511,154.6023,154.3887,154.5254,30695.0
2018-11-05 12:25:00,180.87,180.88,180.71,180.71,18697.0,154.5169,154.5254,154.3802,154.3802,18697.0
2018-11-05 12:30:00,180.71,180.91,180.7,180.8,19173.0,154.3802,154.5511,154.3717,154.4571,19173.0
2018-11-05 12:35:00,180.81,180.82,180.45,180.63,29059.0,154.4656,154.4742,154.1581,154.3119,29059.0
2018-11-05 12:40:00,180.61,180.61,180.45,180.45,17821.0,154.2948,154.2948,154.1581,154.1581,17821.0
2018-11-05 12:45:00,180.45,180.61,180.43,180.6,17068.0,154.1581,154.2948,154.141,154.2862,17068.0
2018-11-05 12:50:00,180.59,180.74,180.41,180.43,47549.0,154.2777,154.4058,154.1239,154.141,47549.0
2018-11-05 12:55:00,180.46,180.6,180.44,180.45,37711.0,154.1666,154.2862,154.1495,154.1581,37711.0
2018-11-05 13:00:00,180.46,180.53,180.2,180.21,31988.0,154.1666,154.2264,153.9445,153.9531,31988.0
2018-11-05 13:05:00,180.21,180.3,180.12,180.12,34653.0,153.9531,154.0299,153.8762,153.8762,34653.0
2018-11-05 13:10:00,180.13,180.25,180.1,180.13,28432.0,153.8847,153.9872,153.8591,153.8847,28432.0
2018-11-05 13:15:00,180.15,180.18,179.88,179.93,28366.0,153.9018,153.9274,153.6711,153.7139,28366.0
2018-11-05 13:20:00,179.94,180.01,179.91,179.92,19730.0,153.7224,153.7822,153.6968,153.7053,19730.0
2018-11-05 13:25:00,179.93,180.03,179.89,179.97,24609.0,153.7139,153.7993,153.6797,153.748,24609.0
2018-11-05 13:30:00,179.97,180.09,179.95,180.0,25240.0,153.748,153.8505,153.7309,153.7737,25240.0
2018-11-05 13:35:00,180.01,180.01,179.74,179.74,23471.0,153.7822,153.7822,153.5515,153.5515,23471.0
2018-11-05 13:40:00,179.75,179.75,179.42,179.42,68203.0,153.5601,153.5601,153.2782,153.2782,68203.0
2018-11-05 13:45:00,179.44,179.45,179.19,179.23,53557.0,153.2952,153.3038,153.0817,153.1158,53557.0
2018-11-05 13:50:00,179.23,179.41,179.21,179.37,56021.0,153.1158,153.2696,153.0988,153.2354,56021.0
2018-11-05 13:55:00,179.38,179.6,179.38,179.48,18613.0,153.244,153.4319,153.244,153.3294,18613.0
2018-11-05 14:00:00,179.49,179.59,179.4,179.4,24498.0,153.338,153.4234,153.2611,153.2611,24498.0
2018-11-05 14:05:00,179.42,179.5,179.31,179.46,25005.0,153.2782,153.3465,153.1842,153.3123,25005.0
2018-11-05 14:10:00,179.47,179.55,179.42,179.44,23167.0,153.3209,153.3892,153.2782,153.2952,23167.0
2018-11-05 14:15:00,179.44,179.71,179.42,179.7,18356.0,153.2952,153.5259,153.2782,153.5174,18356.0
2018-11-05 14:20:00,179.68,179.88,179.66,179.86,25420.0,153.5003,153.6711,153.4832,153.6541,25420.0
2018-11-05 14:25:00,179.88,179.92,179.83,179.91,18469.0,153.6711,153.7053,153.6284,153.6968,18469.0
2018-11-05 14:30:00,179.92,179.92,179.72,179.72,30566.0,153.7053,153.7053,153.5345,153.5345,30566.0
2018-11-05 14:35:00,179.72,179.89,179.71,179.81,20429.0,153.5345,153.6797,153.5259,153.6113,20429.0
2018-11-05 14:40:00,179.83,179.9,179.79,179.9,15591.0,153.6284,153.6882,153.5943,153.6882,15591.0
2018-11-05 14:45:00,179.93,179.97,179.84,179.87,35705.0,153.7139,153.748,153.637,153.6626,35705.0
2018-11-05 14:50:00,179.88,179.9,179.81,179.84,20993.0,153.6711,153.6882,153.6113,153.637,20993.0
2018-11-05 14:55:00,179.83,179.83,179.74,179.75,27230.0,153.6284,153.6284,153.5515,153.5601,27230.0
2018-11-05 15:00:00,179.77,179.98,179.76,179.98,19339.0,153.5772,153.7566,153.5686,153.7566,19339.0
2018-11-05 15:05:00,179.98,180.24,179.98,180.05,43313.0,153.7566,153.9787,153.7566,153.8164,43313.0
2018-11-05 15:10:00,180.06,180.29,180.04,180.27,37669.0,153.8249,154.0214,153.8078,154.0043,37669.0
2018-11-05 15:15:00,180.27,180.32,180.17,180.23,32386.0,154.0043,154.047,153.9189,153.9701,32386.0
2018-11-05 15:20:00,180.23,180.44,180.22,180.22,44741.0,153.9701,154.1495,153.9616,153.9616,44741.0
2018-11-05 15:25:00,180.2,180.21,179.88,180.08,37522.0,153.9445,153.9531,153.6711,153.842,37522.0
2018-11-05 15:30:00,180.09,180.11,179.95,180.1,39848.0,153.8505,153.8676,153.7309,153.8591,39848.0
2018-11-05 15:35:00,180.11,180.2,180.03,180.06,45732.0,153.8676,153.9445,153.7993,153.8249,45732.0
2018-11-05 15:40:00,180.05,180.27,180.02,180.23,82337.0,153.8164,154.0043,153.7907,153.9701,82337.0
2018-11-05 15:45:00,180.23,180.33,180.11,180.32,102986.0,153.9701,154.0556,153.8676,154.047,102986.0
2018-11-05 15:50:00,180.33,180.4,180.26,180.4,100827.0,154.0556,154.1154,153.9958,154.1154,100827.0
2018-11-05 15:55:00,180.4,180.49,180.31,180.36,203329.0,154.1154,154.1923,154.0385,154.0812,203329.0
2018-11-06 09:30:00,180.03,180.49,180.0,180.31,62699.0,153.7993,154.1923,153.7737,154.0385,62699.0
2018-11-06 09:35:00,180.31,180.4,180.05,180.13,46824.0,154.0385,154.1154,153.8164,153.8847,46824.0
2018-11-06 09:40:00,180.11,180.41,180.04,180.36,32367.0,153.8676,154.1239,153.8078,154.0812,32367.0
2018-11-06 09:45:00,180.4,180.49,180.08,180.15,40052.0,154.1154,154.1923,153.842,153.9018,40052.0
2018-11-06 09:50:00,180.17,180.42,180.16,180.36,64778.0,153.9189,154.1325,153.9103,154.0812,64778.0
2018-11-06 09:55:00,180.38,180.69,180.27,180.69,37665.0,154.0983,154.3631,154.0043,154.3631,37665.0
2018-11-06 10:00:00,180.66,180.98,180.53,180.54,31119.0,154.3375,154.6109,154.2264,154.235,31119.0
2018-11-06 10:05:00,180.5,180.88,180.43,180.74,24590.0,154.2008,154.5254,154.141,154.4058,24590.0
2018-11-06 10:10:00,180.74,180.83,180.35,180.38,23960.0,154.4058,154.4827,154.0727,154.0983,23960.0
2018-11-06 10:15:00,180.43,180.43,180.13,180.14,25209.0,154.141,154.141,153.8847,153.8933,25209.0
2018-11-06 10:20:00,180.14,180.23,180.06,180.19,16190.0,153.8933,153.9701,153.8249,153.936,16190.0
2018-11-06 10:25:00,180.15,180.15,179.76,179.76,23416.0,153.9018,153.9018,153.5686,153.5686,23416.0
2018-11-06 10:30:00,179.81,179.89,179.72,179.8,22251.0,153.6113,153.6797,153.5345,153.6028,22251.0
2018-11-06 10:35:00,179.84,179.85,179.66,179.66,20387.0,153.637,153.6455,153.4832,153.4832,20387.0
2018-11-06 10:40:00,179.65,179.65,179.49,179.53,24461.0,153.4746,153.4746,153.338,153.3721,24461.0
2018-11-06 10:45:00,179.54,179.78,179.5,179.61,20309.0,153.3807,153.5857,153.3465,153.4405,20309.0
2018-11-06 10:50:00,179.58,180.12,179.58,179.97,66313.0,153.4148,153.8762,153.4148,153.748,66313.0
2018-11-06 10:55:00,179.97,180.17,179.89,179.91,23212.0,153.748,153.9189,153.6797,153.6968,23212.0
2018-11-06 11:00:00,179.93,179.96,179.72,179.92,22643.0,153.7139,153.7395,153.5345,153.7053,22643.0
2018-11-06 11:05:00,179.89,179.96,179.78,179.85,18965.0,153.6797,153.7395,153.5857,153.6455,18965.0
2018-11-06 11:10:00,179.85,180.15,179.85,180.14,36075.0,153.6455,153.9018,153.6455,153.8933,36075.0
2018-11-06 11:15:00,180.14,180.75,180.11,180.62,79514.0,153.8933,154.4144,153.8676,154.3033,79514.0
2018-11-06 11:20:00,180.65,180.78,180.57,180.67,19355.0,154.3289,154.44,154.2606,154.346,19355.0
2018-11-06 11:25:00,180.64,180.85,180.51,180.77,32503.0,154.3204,154.4998,154.2093,154.4315,32503.0
2018-11-06 11:30:00,180.78,181.13,180.78,181.13,36747.0,154.44,154.739,154.44,154.739,36747.0
2018-11-06 11:35:00,181.13,181.29,181.05,181.15,25939.0,154.739,154.8757,154.6707,154.7561,25939.0
2018-11-06 11:40:00,181.17,181.32,181.04,181.29,16455.0,154.7732,154.9013,154.6621,154.8757,16455.0
2018-11-06 11:45:00,181.31,181.32,181.1,181.23,22278.0,154.8928,154.9013,154.7134,154.8244,22278.0
2018-11-06 11:50:00,181.22,181.25,181.07,181.14,16636.0,154.8159,154.8415,154.6878,154.7476,16636.0
2018-11-06 11:55:00,181.11,181.12,180.97,181.12,20245.0,154.7219,154.7305,154.6023,154.7305,20245.0
2018-11-06 12:00:00,181.06,181.09,180.97,180.98,11668.0,154.6792,154.7048,154.6023,154.6109,11668.0
2018-11-06 12:05:00,181.03,181.16,180.98,181.16,29038.0,154.6536,154.7646,154.6109,154.7646,29038.0
2018-11-06 12:10:00,181.15,181.3,181.14,181.23,12659.0,154.7561,154.8842,154.7476,154.8244,12659.0
2018-11-06 12:15:00,181.2,181.2,180.86,180.87,13680.0,154.7988,154.7988,154.5084,154.5169,13680.0
2018-11-06 12:20:00,180.86,181.06,180.86,181.01,8552.0,154.5084,154.6792,154.5084,154.6365,8552.0
2018-11-06 12:25:00,181.02,181.26,181.02,181.22,11940.0,154.645,154.8501,154.645,154.8159,11940.0
2018-11-06 12:30:00,181.22,181.38,181.22,181.34,23610.0,154.8159,154.9526,154.8159,154.9184,23610.0
2018-11-06 12:35:00,181.37,181.39,181.22,181.26,15034.0,154.944,154.9611,154.8159,154.8501,15034.0
2018-11-06 12:40:00,181.28,181.37,181.14,181.35,16355.0,154.8672,154.944,154.7476,154.927,16355.0
2018-11-06 12:45:00,181.34,181.37,181.27,181.34,12165.0,154.9184,154.944,154.8586,154.9184,12165.0
2018-11-06 12:50:00,181.34,181.5,181.34,181.42,30759.0,154.9184,155.0551,154.9184,154.9868,30759.0
2018-11-06 12:55:00,181.42,181.5,181.36,181.4,12906.0,154.9868,155.0551,154.9355,154.9697,12906.0
2018-11-06 13:00:00,181.41,181.45,181.34,181.41,21258.0,154.9782,155.0124,154.9184,154.9782,21258.0
2018-11-06 13:05:00,181.39,181.45,181.3,181.43,18381.0,154.9611,155.0124,154.8842,154.9953,18381.0
2018-11-06 13:10:00,181.45,181.57,181.41,181.53,21745.0,155.0124,155.1149,154.9782,155.0807,21745.0
2018-11-06 13:15:00,181.55,181.62,181.4,181.49,72556.0,155.0978,155.1576,154.9697,155.0466,72556.0
2018-11-06 13:20:00,181.49,181.49,181.32,181.32,14944.0,155.0466,155.0466,154.9013,154.9013,14944.0
2018-11-06 13:25:00,181.32,181.38,181.16,181.38,16614.0,154.9013,154.9526,154.7646,154.9526,16614.0
2018-11-06 13:30:00,181.41,181.42,181.26,181.31,14487.0,154.9782,154.9868,154.8501,154.8928,14487.0
2018-11-06 13:35:00,181.32,181.35,181.25,181.27,18645.0,154.9013,154.927,154.8415,154.8586,18645.0
2018-11-06 13:40:00,181.28,181.42,181.24,181.4,29504.0,154.8672,154.9868,154.833,154.9697,29504.0
2018-11-06 13:45:00,181.4,181.48,181.38,181.4,63179.0,154.9697,155.038,154.9526,154.9697,63179.0
2018-11-06 13:50:00,181.4,181.64,181.3,181.62,28557.0,154.9697,155.1747,154.8842,155.1576,28557.0
2018-11-06 13:55:00,181.63,181.77,181.62,181.66,33807.0,155.1662,155.2858,155.1576,155.1918,33807.0
2018-11-06 14:00:00,181.67,181.7,181.49,181.61,27228.0,155.2003,155.226,155.0466,155.1491,27228.0
2018-11-06 14:05:00,181.61,181.72,181.56,181.7,24400.0,155.1491,155.243,155.1064,155.226,24400.0
2018-11-06 14:10:00,181.7,181.75,181.6,181.64,27361.0,155.226,155.2687,155.1405,155.1747,27361.0
2018-11-06 14:15:00,181.67,181.94,181.66,181.92,92476.0,155.2003,155.431,155.1918,155.4139,92476.0
2018-11-06 14:20:00,181.92,182.18,181.91,181.96,69359.0,155.4139,155.636,155.4054,155.4481,69359.0
2018-11-06 14:25:00,181.96,182.12,181.79,181.88,33617.0,155.4481,155.5848,155.3028,155.3797,33617.0
2018-11-06 14:30:00,181.86,182.14,181.84,182.11,55219.0,155.3626,155.6019,155.3456,155.5762,55219.0
2018-11-06 14:35:00,182.09,182.23,181.97,182.0,39612.0,155.5591,155.6787,155.4566,155.4823,39612.0
2018-11-06 14:40:00,182.0,182.2,182.0,182.2,19793.0,155.4823,155.6531,155.4823,155.6531,19793.0
2018-11-06 14:45:00,182.18,182.28,182.09,182.2,76482.0,155.636,155.7215,155.5591,155.6531,76482.0
2018-11-06 14:50:00,182.21,182.31,182.19,182.29,28765.0,155.6617,155.7471,155.6446,155.73,28765.0
2018-11-06 14:55:00,182.31,182.45,182.25,182.45,27307.0,155.7471,155.8667,155.6958,155.8667,27307.0
2018-11-06 15:00:00,182.43,182.5,182.33,182.41,38882.0,155.8496,155.9094,155.7642,155.8325,38882.0
2018-11-06 15:05:00,182.4,182.55,182.4,182.53,24587.0,155.824,155.9521,155.824,155.935,24587.0
2018-11-06 15:10:00,182.55,182.65,182.52,182.59,29051.0,155.9521,156.0375,155.9265,155.9863,29051.0
2018-11-06 15:15:00,182.6,182.6,182.31,182.47,45470.0,155.9948,155.9948,155.7471,155.8838,45470.0
2018-11-06 15:20:00,182.46,182.63,182.41,182.56,38069.0,155.8752,156.0205,155.8325,155.9607,38069.0
2018-11-06 15:25:00,182.55,182.64,182.45,182.55,30222.0,155.9521,156.029,155.8667,155.9521,30222.0
2018-11-06 15:30:00,182.55,182.59,182.19,182.24,60423.0,155.9521,155.9863,155.6446,155.6873,60423.0
2018-11-06 15:35:00,182.24,182.38,182.24,182.38,46813.0,155.6873,155.8069,155.6873,155.8069,46813.0
2018-11-06 15:40:00,182.39,182.43,182.28,182.31,61861.0,155.8154,155.8496,155.7215,155.7471,61861.0
2018-11-06 15:45:00,182.31,182.58,182.18,182.51,142252.0,155.7471,155.9777,155.636,155.9179,142252.0
2018-11-06 15:50:00,182.51,182.7,182.44,182.69,104338.0,155.9179,156.0803,155.8581,156.0717,104338.0
2018-11-06 15:55:00,182.69,182.86,182.67,182.69,171325.0,156.0717,156.2169,156.0546,156.0717,171325.0
2018-11-07 09:30:00,183.0,183.51,183.0,183.33,105806.0,156.3365,156.7722,156.3365,156.6185,105806.0
2018-11-07 09:35:00,183.29,183.51,183.1,183.37,41831.0,156.5843,156.7722,156.422,156.6526,41831.0
2018-11-07 09:40:00,183.41,183.5,183.07,183.21,29037.0,156.6868,156.7637,156.3963,156.516,29037.0
2018-11-07 09:45:00,183.2,183.26,182.9,183.11,28231.0,156.5074,156.5587,156.2511,156.4305,28231.0
2018-11-07 09:50:00,183.13,183.16,182.62,182.9,26023.0,156.4476,156.4732,156.0119,156.2511,26023.0
2018-11-07 09:55:00,182.91,183.31,182.91,183.0,26407.0,156.2597,156.6014,156.2597,156.3365,26407.0
2018-11-07 10:00:00,183.0,183.09,182.37,182.37,36779.0,156.3365,156.4134,155.7983,155.7983,36779.0
2018-11-07 10:05:00,182.34,182.55,182.23,182.31,26076.0,155.7727,155.9521,155.6787,155.7471,26076.0
2018-11-07 10:10:00,182.29,182.33,182.07,182.2,40215.0,155.73,155.7642,155.5421,155.6531,40215.0
2018-11-07 10:15:00,182.22,182.22,181.88,182.09,40427.0,155.6702,155.6702,155.3797,155.5591,40427.0
2018-11-07 10:20:00,182.11,182.33,182.06,182.27,25886.0,155.5762,155.7642,155.5335,155.7129,25886.0
2018-11-07 10:25:00,182.26,182.49,182.21,182.3,20950.0,155.7044,155.9009,155.6617,155.7385,20950.0
2018-11-07 10:30:00,182.37,182.62,182.19,182.56,22161.0,155.7983,156.0119,155.6446,155.9607,22161.0
2018-11-07 10:35:00,182.54,182.64,182.27,182.39,25329.0,155.9436,156.029,155.7129,155.8154,25329.0
2018-11-07 10:40:00,182.39,182.99,182.37,182.94,32837.0,155.8154,156.328,155.7983,156.2853,32837.0
2018-11-07 10:45:00,182.98,183.27,182.98,183.27,26058.0,156.3195,156.5672,156.3195,156.5672,26058.0
2018-11-07 10:50:00,183.23,183.53,183.19,183.46,21490.0,156.533,156.7893,156.4989,156.7295,21490.0
2018-11-07 10:55:00,183.46,183.7,183.33,183.62,41000.0,156.7295,156.9346,156.6185,156.8662,41000.0
2018-11-07 11:00:00,183.62,183.76,183.46,183.73,26131.0,156.8662,156.9858,156.7295,156.9602,26131.0
2018-11-07 11:05:00,183.68,183.89,183.55,183.6,37132.0,156.9175,157.0969,156.8064,156.8491,37132.0
2018-11-07 11:10:00,183.62,183.63,183.36,183.43,21009.0,156.8662,156.8748,156.6441,156.7039,21009.0
2018-11-07 11:15:00,183.42,183.46,183.17,183.3,41803.0,156.6954,156.7295,156.4818,156.5928,41803.0
2018-11-07 11:20:00,183.33,183.43,183.19,183.34,62892.0,156.6185,156.7039,156.4989,156.627,62892.0
2018-11-07 11:25:00,183.35,183.47,183.3,183.47,44940.0,156.6356,156.7381,156.5928,156.7381,44940.0
2018-11-07 11:30:00,183.5,183.84,183.45,183.8,100432.0,156.7637,157.0542,156.721,157.02,100432.0
2018-11-07 11:35:00,183.8,183.87,183.31,183.45,79864.0,157.02,157.0798,156.6014,156.721,79864.0
2018-11-07 11:40:00,183.45,183.63,183.37,183.63,265695.0,156.721,156.8748,156.6526,156.8748,265695.0
2018-11-07 11:45:00,183.63,183.71,183.38,183.64,49973.0,156.8748,156.9431,156.6612,156.8833,49973.0
2018-11-07 11:50:00,183.63,183.64,183.33,183.56,66878.0,156.8748,156.8833,156.6185,156.815,66878.0
2018-11-07 11:55:00,183.54,183.57,183.42,183.47,19763.0,156.7979,156.8235,156.6954,156.7381,19763.0
2018-11-07 12:00:00,183.46,183.63,183.45,183.55,20692.0,156.7295,156.8748,156.721,156.8064,20692.0
2018-11-07 12:05:00,183.53,183.87,183.53,183.7,35676.0,156.7893,157.0798,156.7893,156.9346,35676.0
2018-11-07 12:10:00,183.73,183.73,183.59,183.64,17228.0,156.9602,156.9602,156.8406,156.8833,17228.0
2018-11-07 12:15:00,183.63,183.82,183.63,183.82,13614.0,156.8748,157.0371,156.8748,157.0371,13614.0
2018-11-07 12:20:00,183.82,183.91,183.8,183.85,18298.0,157.0371,157.114,157.02,157.0627,18298.0
2018-11-07 12:25:00,183.85,183.85,183.53,183.53,23442.0,157.0627,157.0627,156.7893,156.7893,23442.0
2018-11-07 12:30:00,183.52,183.52,183.39,183.47,23980.0,156.7808,156.7808,156.6697,156.7381,23980.0
2018-11-07 12:35:00,183.48,183.57,183.42,183.5,30635.0,156.7466,156.8235,156.6954,156.7637,30635.0
2018-11-07 12:40:00,183.5,183.5,183.32,183.34,40722.0,156.7637,156.7637,156.6099,156.627,40722.0
2018-11-07 12:45:00,183.33,183.37,183.09,183.19,36478.0,156.6185,156.6526,156.4134,156.4989,36478.0
2018-11-07 12:50:00,183.22,183.35,183.21,183.29,17024.0,156.5245,156.6356,156.516,156.5843,17024.0
2018-11-07 12:55:00,183.3,183.44,183.17,183.18,17109.0,156.5928,156.7124,156.4818,156.4903,17109.0
2018-11-07 13:00:00,183.17,183.28,183.09,183.14,25444.0,156.4818,156.5758,156.4134,156.4562,25444.0
2018-11-07 13:05:00,183.17,183.19,183.06,183.06,21971.0,156.4818,156.4989,156.3878,156.3878,21971.0
2018-11-07 13:10:00,183.03,183.11,183.02,183.04,19233.0,156.3622,156.4305,156.3536,156.3707,19233.0
2018-11-07 13:15:00,183.04,183.15,183.01,183.14,20979.0,156.3707,156.4647,156.3451,156.4562,20979.0
2018-11-07 13:20:00,183.15,183.28,183.15,183.24,21490.0,156.4647,156.5758,156.4647,156.5416,21490.0
2018-11-07 13:25:00,183.24,183.28,183.16,183.22,27322.0,156.5416,156.5758,156.4732,156.5245,27322.0
2018-11-07 13:30:00,183.25,183.73,183.25,183.48,50702.0,156.5501,156.9602,156.5501,156.7466,50702.0
2018-11-07 13:35:00,183.52,183.55,183.44,183.44,16701.0,156.7808,156.8064,156.7124,156.7124,16701.0
2018-11-07 13:40:00,183.46,183.7,183.45,183.65,11497.0,156.7295,156.9346,156.721,156.8918,11497.0
2018-11-07 13:45:00,183.63,183.68,183.49,183.51,7054.0,156.8748,156.9175,156.7552,156.7722,7054.0
2018-11-07 13:50:00,183.47,183.6,183.47,183.49,13541.0,156.7381,156.8491,156.7381,156.7552,13541.0
2018-11-07 13:55:00,183.51,183.59,183.49,183.52,10731.0,156.7722,156.8406,156.7552,156.7808,10731.0
2018-11-07 14:00:00,183.47,183.61,183.46,183.48,19737.0,156.7381,156.8577,156.7295,156.7466,19737.0
2018-11-07 14:05:00,183.47,183.82,183.47,183.81,31861.0,156.7381,157.0371,156.7381,157.0285,31861.0
2018-11-07 14:10:00,183.8,184.0,183.8,183.99,34943.0,157.02,157.1908,157.02,157.1823,34943.0
2018-11-07 14:15:00,184.0,184.1,183.98,184.0,16970.0,157.1908,157.2763,157.1738,157.1908,16970.0
2018-11-07 14:20:00,184.02,184.04,183.89,184.03,16856.0,157.2079,157.225,157.0969,157.2165,16856.0
2018-11-07 14:25:00,184.06,184.08,183.88,183.9,19417.0,157.2421,157.2592,157.0883,157.1054,19417.0
2018-11-07 14:30:00,183.88,183.91,183.76,183.8,23927.0,157.0883,157.114,156.9858,157.02,23927.0
2018-11-07 14:35:00,183.8,183.93,183.79,183.89,17114.0,157.02,157.131,157.0114,157.0969,17114.0
2018-11-07 14:40:00,183.9,183.97,183.79,183.88,20165.0,157.1054,157.1652,157.0114,157.0883,20165.0
2018-11-07 14:45:00,183.9,184.02,183.87,184.02,38310.0,157.1054,157.2079,157.0798,157.2079,38310.0
2018-11-07 14:50:00,183.99,184.08,183.93,184.03,14071.0,157.1823,157.2592,157.131,157.2165,14071.0
2018-11-07 14:55:00,184.03,184.14,184.02,184.13,15338.0,157.2165,157.3104,157.2079,157.3019,15338.0
2018-11-07 15:00:00,184.14,184.17,184.03,184.08,26416.0,157.3104,157.3361,157.2165,157.2592,26416.0
2018-11-07 15:05:00,184.1,184.15,183.98,184.04,26186.0,157.2763,157.319,157.1738,157.225,26186.0
2018-11-07 15:10:00,184.04,184.31,184.01,184.29,29552.0,157.225,157.4557,157.1994,157.4386,29552.0
2018-11-07 15:15:00,184.28,184.28,184.05,184.08,23699.0,157.43,157.43,157.2336,157.2592,23699.0
2018-11-07 15:20:00,184.1,184.2,184.07,184.11,25268.0,157.2763,157.3617,157.2506,157.2848,25268.0
2018-11-07 15:25:00,184.11,184.24,184.11,184.24,19827.0,157.2848,157.3959,157.2848,157.3959,19827.0
2018-11-07 15:30:00,184.24,184.42,184.18,184.37,34792.0,157.3959,157.5497,157.3446,157.5069,34792.0
2018-11-07 15:35:00,184.37,184.42,184.2,184.37,45475.0,157.5069,157.5497,157.3617,157.5069,45475.0
2018-11-07 15:40:00,184.38,184.41,184.22,184.3,64191.0,157.5155,157.5411,157.3788,157.4471,64191.0
2018-11-07 15:45:00,184.3,184.48,184.13,184.19,111385.0,157.4471,157.6009,157.3019,157.3532,111385.0
2018-11-07 15:50:00,184.19,184.46,184.18,184.22,90121.0,157.3532,157.5838,157.3446,157.3788,90121.0
2018-11-07 15:55:00,184.22,184.37,184.1,184.22,179335.0,157.3788,157.5069,157.2763,157.3788,179335.0
2018-11-08 09:30:00,184.29,184.99,184.08,184.91,127176.0,157.4386,158.0366,157.2592,157.9683,127176.0
2018-11-08 09:35:00,184.8,185.3,184.53,184.6,97908.0,157.8743,158.3014,157.6436,157.7034,97908.0
2018-11-08 09:40:00,184.71,184.86,184.43,184.52,25563.0,157.7974,157.9255,157.5582,157.6351,25563.0
2018-11-08 09:45:00,184.5,184.76,184.38,184.65,33987.0,157.618,157.8401,157.5155,157.7461,33987.0
2018-11-08 09:50:00,184.65,184.69,184.25,184.29,28540.0,157.7461,157.7803,157.4044,157.4386,28540.0
2018-11-08 09:55:00,184.27,184.42,184.19,184.27,26750.0,157.4215,157.5497,157.3532,157.4215,26750.0
2018-11-08 10:00:00,184.2,184.33,184.1,184.29,37519.0,157.3617,157.4728,157.2763,157.4386,37519.0
2018-11-08 10:05:00,184.29,184.57,184.2,184.57,32781.0,157.4386,157.6778,157.3617,157.6778,32781.0
2018-11-08 10:10:00,184.55,184.57,184.18,184.33,30364.0,157.6607,157.6778,157.3446,157.4728,30364.0
2018-11-08 10:15:00,184.32,184.46,184.23,184.42,17531.0,157.4642,157.5838,157.3873,157.5497,17531.0
2018-11-08 10:20:00,184.41,184.44,184.29,184.34,17846.0,157.5411,157.5667,157.4386,157.4813,17846.0
2018-11-08 10:25:00,184.37,184.43,184.3,184.41,17884.0,157.5069,157.5582,157.4471,157.5411,17884.0
2018-11-08 10:30:00,184.4,184.55,184.3,184.55,17228.0,157.5326,157.6607,157.4471,157.6607,17228.0
2018-11-08 10:35:00,184.53,184.64,184.46,184.59,19481.0,157.6436,157.7376,157.5838,157.6949,19481.0
2018-11-08 10:40:00,184.62,184.82,184.43,184.77,21667.0,157.7205,157.8914,157.5582,157.8487,21667.0
2018-11-08 10:45:00,184.77,184.9,184.75,184.83,14306.0,157.8487,157.9597,157.8316,157.8999,14306.0
2018-11-08 10:50:00,184.84,184.84,184.63,184.66,14132.0,157.9085,157.9085,157.7291,157.7547,14132.0
2018-11-08 10:55:00,184.63,184.89,184.63,184.86,17606.0,157.7291,157.9512,157.7291,157.9255,17606.0
2018-11-08 11:00:00,184.87,185.07,184.86,185.05,18465.0,157.9341,158.1049,157.9255,158.0879,18465.0
2018-11-08 11:05:00,185.05,185.2,185.03,185.13,21443.0,158.0879,158.216,158.0708,158.1562,21443.0
2018-11-08 11:10:00,185.1,185.36,185.07,185.33,29768.0,158.1306,158.3527,158.1049,158.3271,29768.0
2018-11-08 11:15:00,185.33,185.35,185.2,185.32,13798.0,158.3271,158.3441,158.216,158.3185,13798.0
2018-11-08 11:20:00,185.33,185.34,184.82,184.95,43857.0,158.3271,158.3356,157.8914,158.0024,43857.0
2018-11-08 11:25:00,184.96,185.08,184.89,185.04,24791.0,158.011,158.1135,157.9512,158.0793,24791.0
2018-11-08 11:30:00,185.0,185.27,185.0,185.23,19227.0,158.0451,158.2758,158.0451,158.2416,19227.0
2018-11-08 11:35:00,185.24,185.37,185.2,185.26,15536.0,158.2502,158.3612,158.216,158.2673,15536.0
2018-11-08 11:40:00,185.27,185.34,185.23,185.33,12281.0,158.2758,158.3356,158.2416,158.3271,12281.0
2018-11-08 11:45:00,185.29,185.49,185.26,185.44,20117.0,158.2929,158.4638,158.2673,158.421,20117.0
2018-11-08 11:50:00,185.47,185.69,185.45,185.61,19873.0,158.4467,158.6346,158.4296,158.5663,19873.0
2018-11-08 11:55:00,185.6,185.85,185.55,185.84,35426.0,158.5577,158.7713,158.515,158.7628,35426.0
2018-11-08 12:00:00,185.85,186.04,185.77,185.77,44063.0,158.7713,158.9336,158.703,158.703,44063.0
2018-11-08 12:05:00,185.79,185.82,185.47,185.48,18942.0,158.72,158.7457,158.4467,158.4552,18942.0
2018-11-08 12:10:00,185.48,185.58,185.43,185.45,15709.0,158.4552,158.5406,158.4125,158.4296,15709.0
2018-11-08 12:15:00,185.45,185.58,185.45,185.58,18051.0,158.4296,158.5406,158.4296,158.5406,18051.0
2018-11-08 12:20:00,185.53,185.58,185.32,185.39,15501.0,158.4979,158.5406,158.3185,158.3783,15501.0
2018-11-08 12:25:00,185.35,185.41,185.25,185.25,10440.0,158.3441,158.3954,158.2587,158.2587,10440.0
2018-11-08 12:30:00,185.24,185.41,185.24,185.39,8005.0,158.2502,158.3954,158.2502,158.3783,8005.0
2018-11-08 12:35:00,185.35,185.41,185.33,185.35,10586.0,158.3441,158.3954,158.3271,158.3441,10586.0
2018-11-08 12:40:00,185.35,185.39,185.32,185.33,10402.0,158.3441,158.3783,158.3185,158.3271,10402.0
2018-11-08 12:45:00,185.34,185.51,185.32,185.47,13457.0,158.3356,158.4808,158.3185,158.4467,13457.0
2018-11-08 12:50:00,185.51,185.52,185.43,185.47,17973.0,158.4808,158.4894,158.4125,158.4467,17973.0
2018-11-08 12:55:00,185.47,185.49,185.27,185.29,17502.0,158.4467,158.4638,158.2758,158.2929,17502.0
2018-11-08 13:00:00,185.27,185.45,185.27,185.37,15401.0,158.2758,158.4296,158.2758,158.3612,15401.0
2018-11-08 13:05:00,185.36,185.5,185.36,185.45,19677.0,158.3527,158.4723,158.3527,158.4296,19677.0
2018-11-08 13:10:00,185.42,185.64,185.38,185.63,17245.0,158.4039,158.5919,158.3698,158.5834,17245.0
2018-11-08 13:15:00,185.65,185.69,185.57,185.58,13991.0,158.6004,158.6346,158.5321,158.5406,13991.0
2018-11-08 13:20:00,185.59,185.67,185.54,185.66,19610.0,158.5492,158.6175,158.5065,158.609,19610.0
2018-11-08 13:25:00,185.66,185.89,185.65,185.75,40392.0,158.609,158.8055,158.6004,158.6859,40392.0
2018-11-08 13:30:00,185.74,185.83,185.69,185.74,19346.0,158.6773,158.7542,158.6346,158.6773,19346.0
2018-11-08 13:35:00,185.74,185.89,185.71,185.85,19379.0,158.6773,158.8055,158.6517,158.7713,19379.0
2018-11-08 13:40:00,185.83,185.87,185.81,185.83,14600.0,158.7542,158.7884,158.7371,158.7542,14600.0
2018-11-08 13:45:00,185.83,185.88,185.81,185.85,30016.0,158.7542,158.7969,158.7371,158.7713,30016.0
2018-11-08 13:50:00,185.83,185.85,185.77,185.85,18295.0,158.7542,158.7713,158.703,158.7713,18295.0
2018-11-08 13:55:00,185.81,185.84,185.69,185.78,26804.0,158.7371,158.7628,158.6346,158.7115,26804.0
2018-11-08 14:00:00,185.78,185.89,185.58,185.62,28269.0,158.7115,158.8055,158.5406,158.5748,28269.0
2018-11-08 14:05:00,185.64,185.88,185.64,185.68,23626.0,158.5919,158.7969,158.5919,158.6261,23626.0
2018-11-08 14:10:00,185.68,185.7,185.56,185.62,13520.0,158.6261,158.6432,158.5236,158.5748,13520.0
2018-11-08 14:15:00,185.57,185.62,185.37,185.41,19768.0,158.5321,158.5748,158.3612,158.3954,19768.0
2018-11-08 14:20:00,185.39,185.73,185.32,185.66,35983.0,158.3783,158.6688,158.3185,158.609,35983.0
2018-11-08 14:25:00,185.65,185.65,185.23,185.3,21204.0,158.6004,158.6004,158.2416,158.3014,21204.0
2018-11-08 14:30:00,185.31,185.31,185.14,185.25,19872.0,158.31,158.31,158.1647,158.2587,19872.0
2018-11-08 14:35:00,185.26,185.29,185.12,185.15,15123.0,158.2673,158.2929,158.1477,158.1733,15123.0
2018-11-08 14:40:00,185.17,185.17,184.99,185.02,20537.0,158.1904,158.1904,158.0366,158.0622,20537.0
2018-11-08 14:45:00,185.0,185.44,184.99,185.44,22525.0,158.0451,158.421,158.0366,158.421,22525.0
2018-11-08 14:50:00,185.44,185.52,185.37,185.43,27094.0,158.421,158.4894,158.3612,158.4125,27094.0
2018-11-08 14:55:00,185.46,185.62,185.4,185.48,17112.0,158.4381,158.5748,158.3869,158.4552,17112.0
2018-11-08 15:00:00,185.48,185.54,185.39,185.44,34488.0,158.4552,158.5065,158.3783,158.421,34488.0
2018-11-08 15:05:00,185.42,185.51,185.4,185.46,29329.0,158.4039,158.4808,158.3869,158.4381,29329.0
2018-11-08 15:10:00,185.47,185.58,185.41,185.55,21272.0,158.4467,158.5406,158.3954,158.515,21272.0
2018-11-08 15:15:00,185.58,185.63,185.55,185.61,26700.0,158.5406,158.5834,158.515,158.5663,26700.0
2018-11-08 15:20:00,185.59,185.68,185.5,185.53,24301.0,158.5492,158.6261,158.4723,158.4979,24301.0
2018-11-08 15:25:00,185.52,185.53,185.28,185.28,26387.0,158.4894,158.4979,158.2843,158.2843,26387.0
2018-11-08 15:30:00,185.3,185.45,185.27,185.35,33490.0,158.3014,158.4296,158.2758,158.3441,33490.0
2018-11-08 15:35:00,185.36,185.42,185.28,185.42,29303.0,158.3527,158.4039,158.2843,158.4039,29303.0
2018-11-08 15:40:00,185.41,185.51,185.36,185.41,59555.0,158.3954,158.4808,158.3527,158.3954,59555.0
2018-11-08 15:45:00,185.41,185.49,185.3,185.3,88136.0,158.3954,158.4638,158.3014,158.3014,88136.0
2018-11-08 15:50:00,185.3,185.44,185.28,185.32,90020.0,158.3014,158.421,158.2843,158.3185,90020.0
2018-11-08 15:55:00,185.32,185.47,185.16,185.47,152604.0,158.3185,158.4467,158.1818,158.4467,152604.0
2018-11-09 09:30:00,186.0,186.17,185.68,186.06,89729.0,158.8994,159.0447,158.6261,158.9507,89729.0
2018-11-09 09:35:00,186.0,186.4,185.62,185.62,46741.0,158.8994,159.2412,158.5748,158.5748,46741.0
2018-11-09 09:40:00,185.62,186.0,185.55,185.83,20738.0,158.5748,158.8994,158.515,158.7542,20738.0
2018-11-09 09:45:00,185.78,185.94,185.73,185.88,31819.0,158.7115,158.8482,158.6688,158.7969,31819.0
2018-11-09 09:50:00,185.85,185.9,185.61,185.8,28540.0,158.7713,158.814,158.5663,158.7286,28540.0
2018-11-09 09:55:00,185.84,186.08,185.83,186.08,29470.0,158.7628,158.9678,158.7542,158.9678,29470.0
2018-11-09 10:00:00,186.03,186.08,185.62,185.71,30160.0,158.9251,158.9678,158.5748,158.6517,30160.0
2018-11-09 10:05:00,185.73,185.74,185.51,185.6,32563.0,158.6688,158.6773,158.4808,158.5577,32563.0
2018-11-09 10:10:00,185.61,185.64,185.33,185.34,41317.0,158.5663,158.5919,158.3271,158.3356,41317.0
2018-11-09 10:15:00,185.36,185.43,185.13,185.41,33460.0,158.3527,158.4125,158.1562,158.3954,33460.0
2018-11-09 10:20:00,185.4,185.54,185.33,185.51,30921.0,158.3869,158.5065,158.3271,158.4808,30921.0
2018-11-09 10:25:00,185.54,185.54,185.21,185.23,26124.0,158.5065,158.5065,158.2245,158.2416,26124.0
2018-11-09 10:30:00,185.19,185.28,185.11,185.22,11956.0,158.2075,158.2843,158.1391,158.2331,11956.0
2018-11-09 10:35:00,185.25,185.46,185.24,185.41,29266.0,158.2587,158.4381,158.2502,158.3954,29266.0
2018-11-09 10:40:00,185.43,185.53,185.39,185.5,25612.0,158.4125,158.4979,158.3783,158.4723,25612.0
2018-11-09 10:45:00,185.49,185.54,185.24,185.5,36232.0,158.4638,158.5065,158.2502,158.4723,36232.0
2018-11-09 10:50:00,185.51,185.68,185.32,185.68,39800.0,158.4808,158.6261,158.3185,158.6261,39800.0
2018-11-09 10:55:00,185.7,185.86,185.65,185.86,43820.0,158.6432,158.7798,158.6004,158.7798,43820.0
2018-11-09 11:00:00,185.85,186.03,185.85,185.99,53011.0,158.7713,158.9251,158.7713,158.8909,53011.0
2018-11-09 11:05:00,186.01,186.08,185.9,186.03,42149.0,158.908,158.9678,158.814,158.9251,42149.0
2018-11-09 11:10:00,186.03,186.11,185.77,186.03,54619.0,158.9251,158.9934,158.703,158.9251,54619.0
2018-11-09 11:15:00,186.02,186.1,185.94,186.02,41079.0,158.9165,158.9849,158.8482,158.9165,41079.0
2018-11-09 11:20:00,186.08,186.14,185.96,186.0,29594.0,158.9678,159.019,158.8653,158.8994,29594.0
2018-11-09 11:25:00,186.0,186.09,185.97,186.05,30320.0,158.8994,158.9763,158.8738,158.9422,30320.0
2018-11-09 11:30:00,186.04,186.17,186.04,186.11,21031.0,158.9336,159.0447,158.9336,158.9934,21031.0
2018-11-09 11:35:00,186.12,186.19,185.98,186.15,22502.0,159.002,159.0618,158.8824,159.0276,22502.0
2018-11-09 11:40:00,186.12,186.12,185.92,186.08,16523.0,159.002,159.002,158.8311,158.9678,16523.0
2018-11-09 11:45:00,186.07,186.13,185.97,186.04,27758.0,158.9592,159.0105,158.8738,158.9336,27758.0
2018-11-09 11:50:00,186.03,186.2,185.99,186.06,20049.0,158.9251,159.0703,158.8909,158.9507,20049.0
2018-11-09 11:55:00,186.0,186.14,185.96,185.99,19745.0,158.8994,159.019,158.8653,158.8909,19745.0
2018-11-09 12:00:00,185.97,186.04,185.95,186.01,23070.0,158.8738,158.9336,158.8567,158.908,23070.0
2018-11-09 12:05:00,186.03,186.15,185.96,186.15,12296.0,158.9251,159.0276,158.8653,159.0276,12296.0
2018-11-09 12:10:00,186.12,186.16,185.98,186.0,14769.0,159.002,159.0361,158.8824,158.8994,14769.0
2018-11-09 12:15:00,186.01,186.01,185.73,185.73,14811.0,158.908,158.908,158.6688,158.6688,14811.0
2018-11-09 12:20:00,185.75,185.83,185.68,185.76,14042.0,158.6859,158.7542,158.6261,158.6944,14042.0
2018-11-09 12:25:00,185.75,185.79,185.67,185.69,19386.0,158.6859,158.72,158.6175,158.6346,19386.0
2018-11-09 12:30:00,185.69,185.87,185.68,185.7,26080.0,158.6346,158.7884,158.6261,158.6432,26080.0
2018-11-09 12:35:00,185.69,185.8,185.67,185.7,12893.0,158.6346,158.7286,158.6175,158.6432,12893.0
2018-11-09 12:40:00,185.69,185.79,185.67,185.7,16099.0,158.6346,158.72,158.6175,158.6432,16099.0
2018-11-09 12:45:00,185.69,185.78,185.67,185.73,13645.0,158.6346,158.7115,158.6175,158.6688,13645.0
2018-11-09 12:50:00,185.71,185.78,185.67,185.76,11279.0,158.6517,158.7115,158.6175,158.6944,11279.0
2018-11-09 12:55:00,185.75,185.75,185.64,185.7,20985.0,158.6859,158.6859,158.5919,158.6432,20985.0
2018-11-09 13:00:00,185.7,185.72,185.37,185.4,27190.0,158.6432,158.6602,158.3612,158.3869,27190.0
2018-11-09 13:05:00,185.34,185.51,185.33,185.48,7954.0,158.3356,158.4808,158.3271,158.4552,7954.0
2018-11-09 13:10:00,185.46,185.5,185.33,185.34,10119.0,158.4381,158.4723,158.3271,158.3356,10119.0
2018-11-09 13:15:00,185.34,185.5,185.33,185.49,8054.0,158.3356,158.4723,158.3271,158.4638,8054.0
2018-11-09 13:20:00,185.46,185.69,185.42,185.6,13800.0,158.4381,158.6346,158.4039,158.5577,13800.0
2018-11-09 13:25:00,185.63,185.78,185.59,185.78,9232.0,158.5834,158.7115,158.5492,158.7115,9232.0
2018-11-09 13:30:00,185.74,185.74,185.61,185.69,11780.0,158.6773,158.6773,158.5663,158.6346,11780.0
2018-11-09 13:35:00,185.73,185.78,185.7,185.7,8489.0,158.6688,158.7115,158.6432,158.6432,8489.0
2018-11-09 13:40:00,185.66,185.86,185.65,185.73,16820.0,158.609,158.7798,158.6004,158.6688,16820.0
2018-11-09 13:45:00,185.7,185.72,185.57,185.58,16435.0,158.6432,158.6602,158.5321,158.5406,16435.0
2018-11-09 13:50:00,185.6,185.72,185.53,185.55,10163.0,158.5577,158.6602,158.4979,158.515,10163.0
2018-11-09 13:55:00,185.56,185.6,185.48,185.49,17138.0,158.5236,158.5577,158.4552,158.4638,17138.0
2018-11-09 14:00:00,185.5,185.59,185.47,185.55,14882.0,158.4723,158.5492,158.4467,158.515,14882.0
2018-11-09 14:05:00,185.58,185.59,185.4,185.42,15465.0,158.5406,158.5492,158.3869,158.4039,15465.0
2018-11-09 14:10:00,185.43,185.45,185.1,185.16,26909.0,158.4125,158.4296,158.1306,158.1818,26909.0
2018-11-09 14:15:00,185.19,185.38,185.16,185.24,14629.0,158.2075,158.3698,158.1818,158.2502,14629.0
2018-11-09 14:20:00,185.26,185.36,185.17,185.2,28813.0,158.2673,158.3527,158.1904,158.216,28813.0
2018-11-09 14:25:00,185.19,185.22,185.07,185.07,12263.0,158.2075,158.2331,158.1049,158.1049,12263.0
2018-11-09 14:30:00,185.08,185.26,185.08,185.26,32283.0,158.1135,158.2673,158.1135,158.2673,32283.0
2018-11-09 14:35:00,185.22,185.37,185.17,185.34,31488.0,158.2331,158.3612,158.1904,158.3356,31488.0
2018-11-09 14:40:00,185.36,185.5,185.36,185.38,18482.0,158.3527,158.4723,158.3527,158.3698,18482.0
2018-11-09 14:45:00,185.4,185.51,185.31,185.4,16760.0,158.3869,158.4808,158.31,158.3869,16760.0
2018-11-09 14:50:00,185.41,185.6,185.35,185.55,24086.0,158.3954,158.5577,158.3441,158.515,24086.0
2018-11-09 14:55:00,185.56,185.64,185.38,185.52,15755.0,158.5236,158.5919,158.3698,158.4894,15755.0
2018-11-09 15:00:00,185.49,185.66,185.42,185.5,28607.0,158.4638,158.609,158.4039,158.4723,28607.0
2018-11-09 15:05:00,185.48,185.55,185.38,185.46,23740.0,158.4552,158.515,158.3698,158.4381,23740.0
2018-11-09 15:10:00,185.46,185.64,185.36,185.59,18078.0,158.4381,158.5919,158.3527,158.5492,18078.0
2018-11-09 15:15:00,185.62,185.88,185.62,185.86,33545.0,158.5748,158.7969,158.5748,158.7798,33545.0
2018-11-09 15:20:00,185.87,186.22,185.72,186.04,31636.0,158.7884,159.0874,158.6602,158.9336,31636.0
2018-11-09 15:25:00,186.04,186.15,185.88,185.99,36821.0,158.9336,159.0276,158.7969,158.8909,36821.0
2018-11-09 15:30:00,185.97,186.39,185.97,186.29,58269.0,158.8738,159.2326,158.8738,159.1472,58269.0
2018-11-09 15:35:00,186.28,186.54,186.27,186.46,74666.0,159.1386,159.3608,159.1301,159.2924,74666.0
2018-11-09 15:40:00,186.5,186.58,186.41,186.44,45410.0,159.3266,159.3949,159.2497,159.2753,45410.0
2018-11-09 15:45:00,186.44,186.47,185.93,185.93,74425.0,159.2753,159.301,158.8396,158.8396,74425.0
2018-11-09 15:50:00,185.94,186.25,185.86,186.19,65001.0,158.8482,159.113,158.7798,159.0618,65001.0
2018-11-09 15:55:00,186.24,186.24,185.89,185.94,107120.0,159.1045,159.1045,158.8055,158.8482,107120.0
2018-11-12 09:30:00,185.95,186.5,185.87,186.34,74039.0,158.8567,159.3266,158.7884,159.1899,74039.0
2018-11-12 09:35:00,186.41,186.83,186.17,186.81,27297.0,159.2497,159.6085,159.0447,159.5914,27297.0
2018-11-12 09:40:00,186.72,186.9,186.5,186.5,28333.0,159.5145,159.6683,159.3266,159.3266,28333.0
2018-11-12 09:45:00,186.51,186.95,186.46,186.92,32603.0,159.3351,159.711,159.2924,159.6854,32603.0
2018-11-12 09:50:00,186.94,187.31,186.82,187.29,44372.0,159.7025,160.0186,159.6,160.0015,44372.0
2018-11-12 09:55:00,187.25,187.42,187.01,187.07,34002.0,159.9673,160.1125,159.7623,159.8135,34002.0
2018-11-12 10:00:00,187.07,187.15,186.78,187.15,33255.0,159.8135,159.8819,159.5658,159.8819,33255.0
2018-11-12 10:05:00,187.11,187.11,186.58,186.75,33938.0,159.8477,159.8477,159.3949,159.5402,33938.0
2018-11-12 10:10:00,186.73,186.86,186.48,186.5,27056.0,159.5231,159.6341,159.3095,159.3266,27056.0
2018-11-12 10:15:00,186.54,186.57,186.26,186.3,28471.0,159.3608,159.3864,159.1216,159.1557,28471.0
2018-11-12 10:20:00,186.33,186.45,186.25,186.35,33870.0,159.1814,159.2839,159.113,159.1984,33870.0
2018-11-12 10:25:00,186.32,186.39,186.01,186.05,27561.0,159.1728,159.2326,158.908,158.9422,27561.0
2018-11-12 10:30:00,186.03,186.18,185.88,186.18,39786.0,158.9251,159.0532,158.7969,159.0532,39786.0
2018-11-12 10:35:00,186.19,186.26,185.65,185.65,31239.0,159.0618,159.1216,158.6004,158.6004,31239.0
2018-11-12 10:40:00,185.66,185.87,185.6,185.79,31084.0,158.609,158.7884,158.5577,158.72,31084.0
2018-11-12 10:45:00,185.76,185.82,185.45,185.45,43058.0,158.6944,158.7457,158.4296,158.4296,43058.0
2018-11-12 10:50:00,185.47,185.73,185.42,185.73,33657.0,158.4467,158.6688,158.4039,158.6688,33657.0
2018-11-12 10:55:00,185.68,185.72,185.48,185.59,20414.0,158.6261,158.6602,158.4552,158.5492,20414.0
2018-11-12 11:00:00,185.62,185.7,185.57,185.63,28151.0,158.5748,158.6432,158.5321,158.5834,28151.0
2018-11-12 11:05:00,185.64,185.72,185.58,185.64,27699.0,158.5919,158.6602,158.5406,158.5919,27699.0
2018-11-12 11:10:00,185.62,185.71,185.55,185.58,21900.0,158.5748,158.6517,158.515,158.5406,21900.0
2018-11-12 11:15:00,185.55,185.55,185.19,185.22,57483.0,158.515,158.515,158.2075,158.2331,57483.0
2018-11-12 11:20:00,185.22,185.26,184.9,185.01,42109.0,158.2331,158.2673,157.9597,158.0537,42109.0
2018-11-12 11:25:00,185.02,185.13,184.91,185.03,34510.0,158.0622,158.1562,157.9683,158.0708,34510.0
2018-11-12 11:30:00,185.02,185.07,184.62,184.7,44956.0,158.0622,158.1049,157.7205,157.7889,44956.0
2018-11-12 11:35:00,184.7,184.72,184.4,184.41,39666.0,157.7889,157.8059,157.5326,157.5411,39666.0
2018-11-12 11:40:00,184.44,184.92,184.42,184.84,29777.0,157.5667,157.9768,157.5497,157.9085,29777.0
2018-11-12 11:45:00,184.81,184.86,184.72,184.8,20164.0,157.8828,157.9255,157.8059,157.8743,20164.0
2018-11-12 11:50:00,184.81,184.85,184.71,184.82,27638.0,157.8828,157.917,157.7974,157.8914,27638.0
2018-11-12 11:55:00,184.82,184.87,184.75,184.77,24646.0,157.8914,157.9341,157.8316,157.8487,24646.0
2018-11-12 12:00:00,184.76,184.78,184.69,184.75,18620.0,157.8401,157.8572,157.7803,157.8316,18620.0
2018-11-12 12:05:00,184.75,184.76,184.61,184.71,24595.0,157.8316,157.8401,157.712,157.7974,24595.0
2018-11-12 12:10:00,184.72,184.86,184.7,184.74,41842.0,157.8059,157.9255,157.7889,157.823,41842.0
2018-11-12 12:15:00,184.75,184.96,184.73,184.83,44365.0,157.8316,158.011,157.8145,157.8999,44365.0
2018-11-12 12:20:00,184.85,184.87,184.74,184.79,12612.0,157.917,157.9341,157.823,157.8657,12612.0
2018-11-12 12:25:00,184.8,184.89,184.77,184.85,10223.0,157.8743,157.9512,157.8487,157.917,10223.0
2018-11-12 12:30:00,184.87,184.89,184.66,184.69,17852.0,157.9341,157.9512,157.7547,157.7803,17852.0
2018-11-12 12:35:00,184.7,184.76,184.68,184.73,6955.0,157.7889,157.8401,157.7718,157.8145,6955.0
2018-11-12 12:40:00,184.73,184.76,184.63,184.63,26574.0,157.8145,157.8401,157.7291,157.7291,26574.0
2018-11-12 12:45:00,184.66,184.79,184.6,184.68,22435.0,157.7547,157.8657,157.7034,157.7718,22435.0
2018-11-12 12:50:00,184.67,184.77,184.58,184.75,12108.0,157.7632,157.8487,157.6863,157.8316,12108.0
2018-11-12 12:55:00,184.76,184.77,184.68,184.72,30868.0,157.8401,157.8487,157.7718,157.8059,30868.0
2018-11-12 13:00:00,184.71,184.81,184.59,184.62,48422.0,157.7974,157.8828,157.6949,157.7205,48422.0
2018-11-12 13:05:00,184.64,184.79,184.33,184.35,27955.0,157.7376,157.8657,157.4728,157.4899,27955.0
2018-11-12 13:10:00,184.32,184.41,184.0,184.05,39109.0,157.4642,157.5411,157.1908,157.2336,39109.0
2018-11-12 13:15:00,184.08,184.37,184.08,184.3,12066.0,157.2592,157.5069,157.2592,157.4471,12066.0
2018-11-12 13:20:00,184.26,184.42,184.24,184.37,7654.0,157.413,157.5497,157.3959,157.5069,7654.0
2018-11-12 13:25:00,184.38,184.68,184.37,184.66,8852.0,157.5155,157.7718,157.5069,157.7547,8852.0
2018-11-12 13:30:00,184.65,184.71,184.57,184.71,8306.0,157.7461,157.7974,157.6778,157.7974,8306.0
2018-11-12 13:35:00,184.69,184.69,184.62,184.65,6857.0,157.7803,157.7803,157.7205,157.7461,6857.0
2018-11-12 13:40:00,184.66,184.71,184.61,184.61,8349.0,157.7547,157.7974,157.712,157.712,8349.0
2018-11-12 13:45:00,184.6,184.74,184.49,184.7,8614.0,157.7034,157.823,157.6095,157.7889,8614.0
2018-11-12 13:50:00,184.73,185.0,184.69,184.89,14231.0,157.8145,158.0451,157.7803,157.9512,14231.0
2018-11-12 13:55:00,184.88,185.14,184.88,185.14,16375.0,157.9426,158.1647,157.9426,158.1647,16375.0
2018-11-12 14:00:00,185.1,185.18,185.04,185.13,13960.0,158.1306,158.1989,158.0793,158.1562,13960.0
2018-11-12 14:05:00,185.17,185.17,185.03,185.04,18780.0,158.1904,158.1904,158.0708,158.0793,18780.0
2018-11-12 14:10:00,185.05,185.19,184.96,185.06,24902.0,158.0879,158.2075,158.011,158.0964,24902.0
2018-11-12 14:15:00,185.06,185.3,185.03,185.15,18500.0,158.0964,158.3014,158.0708,158.1733,18500.0
2018-11-12 14:20:00,185.17,185.18,184.99,185.02,16147.0,158.1904,158.1989,158.0366,158.0622,16147.0
2018-11-12 14:25:00,185.02,185.02,184.75,184.78,10565.0,158.0622,158.0622,157.8316,157.8572,10565.0
2018-11-12 14:30:00,184.81,184.82,184.75,184.82,9852.0,157.8828,157.8914,157.8316,157.8914,9852.0
2018-11-12 14:35:00,184.81,184.82,184.48,184.53,14836.0,157.8828,157.8914,157.6009,157.6436,14836.0
2018-11-12 14:40:00,184.54,184.78,184.54,184.7,10448.0,157.6522,157.8572,157.6522,157.7889,10448.0
2018-11-12 14:45:00,184.71,184.91,184.71,184.88,12076.0,157.7974,157.9683,157.7974,157.9426,12076.0
2018-11-12 14:50:00,184.86,184.98,184.83,184.91,24666.0,157.9255,158.0281,157.8999,157.9683,24666.0
2018-11-12 14:55:00,184.88,184.88,184.61,184.63,13624.0,157.9426,157.9426,157.712,157.7291,13624.0
2018-11-12 15:00:00,184.61,184.76,184.55,184.56,15237.0,157.712,157.8401,157.6607,157.6693,15237.0
2018-11-12 15:05:00,184.56,184.89,184.55,184.84,84244.0,157.6693,157.9512,157.6607,157.9085,84244.0
2018-11-12 15:10:00,184.81,184.98,184.66,184.81,27136.0,157.8828,158.0281,157.7547,157.8828,27136.0
2018-11-12 15:15:00,184.82,185.05,184.7,185.05,26668.0,157.8914,158.0879,157.7889,158.0879,26668.0
2018-11-12 15:20:00,185.07,185.35,185.02,185.18,49828.0,158.1049,158.3441,158.0622,158.1989,49828.0
2018-11-12 15:25:00,185.14,185.21,185.01,185.02,14356.0,158.1647,158.2245,158.0537,158.0622,14356.0
2018-11-12 15:30:00,185.03,185.03,184.52,184.56,25087.0,158.0708,158.0708,157.6351,157.6693,25087.0
2018-11-12 15:35:00,184.52,184.75,184.51,184.7,31151.0,157.6351,157.8316,157.6265,157.7889,31151.0
2018-11-12 15:40:00,184.68,185.02,184.63,184.82,49460.0,157.7718,158.0622,157.7291,157.8914,49460.0
2018-11-12 15:45:00,184.81,184.9,184.35,184.38,69609.0,157.8828,157.9597,157.4899,157.5155,69609.0
2018-11-12 15:50:00,184.38,184.45,183.78,183.86,89231.0,157.5155,157.5753,157.0029,157.0712,89231.0
2018-11-12 15:55:00,183.87,184.45,183.87,184.42,162365.0,157.0798,157.5753,157.0798,157.5497,162365.0
2018-11-13 09:30:00,183.94,184.68,183.88,184.05,61883.0,157.1396,157.7718,157.0883,157.2336,61883.0
2018-11-13 09:35:00,184.1,184.16,183.5,183.65,40900.0,157.2763,157.3275,156.7637,156.8918,40900.0
2018-11-13 09:40:00,183.6,184.29,183.32,184.26,23748.0,156.8491,157.4386,156.6099,157.413,23748.0
2018-11-13 09:45:00,184.31,184.32,183.47,183.54,34413.0,157.4557,157.4642,156.7381,156.7979,34413.0
2018-11-13 09:50:00,183.47,183.87,183.47,183.74,22356.0,156.7381,157.0798,156.7381,156.9687,22356.0
2018-11-13 09:55:00,183.74,184.38,183.63,184.38,28327.0,156.9687,157.5155,156.8748,157.5155,28327.0
2018-11-13 10:00:00,184.4,184.6,184.13,184.53,20110.0,157.5326,157.7034,157.3019,157.6436,20110.0
2018-11-13 10:05:00,184.57,184.58,184.19,184.28,21682.0,157.6778,157.6863,157.3532,157.43,21682.0
2018-11-13 10:10:00,184.31,184.68,184.29,184.6,20569.0,157.4557,157.7718,157.4386,157.7034,20569.0
2018-11-13 10:15:00,184.64,184.92,184.64,184.82,17495.0,157.7376,157.9768,157.7376,157.8914,17495.0
2018-11-13 10:20:00,184.85,184.85,184.32,184.32,16948.0,157.917,157.917,157.4642,157.4642,16948.0
2018-11-13 10:25:00,184.31,184.41,183.95,183.95,12098.0,157.4557,157.5411,157.1481,157.1481,12098.0
2018-11-13 10:30:00,183.88,184.01,183.72,183.97,22284.0,157.0883,157.1994,156.9516,157.1652,22284.0
2018-11-13 10:35:00,183.93,184.2,183.84,184.1,14206.0,157.131,157.3617,157.0542,157.2763,14206.0
2018-11-13 10:40:00,184.12,184.27,183.93,184.15,18033.0,157.2934,157.4215,157.131,157.319,18033.0
2018-11-13 10:45:00,184.09,184.28,183.99,183.99,14763.0,157.2677,157.43,157.1823,157.1823,14763.0
2018-11-13 10:50:00,183.96,183.96,183.45,183.56,16128.0,157.1567,157.1567,156.721,156.815,16128.0
2018-11-13 10:55:00,183.55,183.65,183.44,183.54,15449.0,156.8064,156.8918,156.7124,156.7979,15449.0
2018-11-13 11:00:00,183.48,183.88,183.4,183.85,25665.0,156.7466,157.0883,156.6783,157.0627,25665.0
2018-11-13 11:05:00,183.85,183.88,183.51,183.57,23370.0,157.0627,157.0883,156.7722,156.8235,23370.0
2018-11-13 11:10:00,183.53,183.72,183.47,183.7,31192.0,156.7893,156.9516,156.7381,156.9346,31192.0
2018-11-13 11:15:00,183.71,183.91,183.6,183.87,33707.0,156.9431,157.114,156.8491,157.0798,33707.0
2018-11-13 11:20:00,184.0,184.14,183.82,183.92,15595.0,157.1908,157.3104,157.0371,157.1225,15595.0
2018-11-13 11:25:00,183.98,184.37,183.97,184.25,21014.0,157.1738,157.5069,157.1652,157.4044,21014.0
2018-11-13 11:30:00,184.22,184.44,184.13,184.39,15306.0,157.3788,157.5667,157.3019,157.524,15306.0
2018-11-13 11:35:00,184.43,184.56,184.26,184.29,17209.0,157.5582,157.6693,157.413,157.4386,17209.0
2018-11-13 11:40:00,184.31,184.31,184.05,184.19,13526.0,157.4557,157.4557,157.2336,157.3532,13526.0
2018-11-13 11:45:00,184.21,184.35,184.19,184.2,10501.0,157.3702,157.4899,157.3532,157.3617,10501.0
2018-11-13 11:50:00,184.2,184.38,184.11,184.2,15711.0,157.3617,157.5155,157.2848,157.3617,15711.0
2018-11-13 11:55:00,184.22,184.55,184.22,184.53,12971.0,157.3788,157.6607,157.3788,157.6436,12971.0
2018-11-13 12:00:00,184.53,184.64,184.39,184.47,20089.0,157.6436,157.7376,157.524,157.5924,20089.0
2018-11-13 12:05:00,184.48,184.48,184.06,184.07,16085.0,157.6009,157.6009,157.2421,157.2506,16085.0
2018-11-13 12:10:00,184.05,184.1,183.97,184.08,14275.0,157.2336,157.2763,157.1652,157.2592,14275.0
2018-11-13 12:15:00,184.05,184.17,183.96,184.06,20338.0,157.2336,157.3361,157.1567,157.2421,20338.0
2018-11-13 12:20:00,184.04,184.07,183.89,183.95,9351.0,157.225,157.2506,157.0969,157.1481,9351.0
2018-11-13 12:25:00,183.96,184.1,183.95,184.07,13410.0,157.1567,157.2763,157.1481,157.2506,13410.0
2018-11-13 12:30:00,184.08,184.12,183.95,184.11,7116.0,157.2592,157.2934,157.1481,157.2848,7116.0
2018-11-13 12:35:00,184.11,184.18,183.97,184.16,9781.0,157.2848,157.3446,157.1652,157.3275,9781.0
2018-11-13 12:40:00,184.1,184.16,183.83,183.91,15246.0,157.2763,157.3275,157.0456,157.114,15246.0
2018-11-13 12:45:00,183.89,183.96,183.87,183.87,7264.0,157.0969,157.1567,157.0798,157.0798,7264.0
2018-11-13 12:50:00,183.87,183.87,183.66,183.73,14334.0,157.0798,157.0798,156.9004,156.9602,14334.0
2018-11-13 12:55:00,183.69,183.84,183.67,183.81,13961.0,156.926,157.0542,156.9089,157.0285,13961.0
2018-11-13 13:00:00,183.83,184.11,183.83,184.11,15857.0,157.0456,157.2848,157.0456,157.2848,15857.0
2018-11-13 13:05:00,184.12,184.19,184.04,184.14,14116.0,157.2934,157.3532,157.225,157.3104,14116.0
2018-11-13 13:10:00,184.14,184.2,183.8,183.87,14668.0,157.3104,157.3617,157.02,157.0798,14668.0
2018-11-13 13:15:00,183.83,183.88,183.75,183.84,9416.0,157.0456,157.0883,156.9773,157.0542,9416.0
2018-11-13 13:20:00,183.86,183.97,183.82,183.97,12634.0,157.0712,157.1652,157.0371,157.1652,12634.0
2018-11-13 13:25:00,183.94,184.01,183.75,183.93,10198.0,157.1396,157.1994,156.9773,157.131,10198.0
2018-11-13 13:30:00,183.96,184.3,183.94,184.21,12926.0,157.1567,157.4471,157.1396,157.3702,12926.0
2018-11-13 13:35:00,184.24,184.38,184.15,184.38,11049.0,157.3959,157.5155,157.319,157.5155,11049.0
2018-11-13 13:40:00,184.4,184.4,184.27,184.31,14396.0,157.5326,157.5326,157.4215,157.4557,14396.0
2018-11-13 13:45:00,184.32,184.48,184.27,184.33,11710.0,157.4642,157.6009,157.4215,157.4728,11710.0
2018-11-13 13:50:00,184.36,184.56,184.33,184.49,13716.0,157.4984,157.6693,157.4728,157.6095,13716.0
2018-11-13 13:55:00,184.53,184.63,184.43,184.59,8628.0,157.6436,157.7291,157.5582,157.6949,8628.0
2018-11-13 14:00:00,184.55,184.59,184.2,184.26,16722.0,157.6607,157.6949,157.3617,157.413,16722.0
2018-11-13 14:05:00,184.27,184.33,184.16,184.19,10255.0,157.4215,157.4728,157.3275,157.3532,10255.0
2018-11-13 14:10:00,184.2,184.34,184.01,184.01,13551.0,157.3617,157.4813,157.1994,157.1994,13551.0
2018-11-13 14:15:00,183.97,183.99,183.83,183.96,11402.0,157.1652,157.1823,157.0456,157.1567,11402.0
2018-11-13 14:20:00,183.99,183.99,183.65,183.82,11489.0,157.1823,157.1823,156.8918,157.0371,11489.0
2018-11-13 14:25:00,183.85,183.96,183.73,183.96,11513.0,157.0627,157.1567,156.9602,157.1567,11513.0
2018-11-13 14:30:00,183.98,184.04,183.87,184.04,17996.0,157.1738,157.225,157.0798,157.225,17996.0
2018-11-13 14:35:00,184.08,184.28,184.08,184.21,12773.0,157.2592,157.43,157.2592,157.3702,12773.0
2018-11-13 14:40:00,184.2,184.24,183.79,183.88,13327.0,157.3617,157.3959,157.0114,157.0883,13327.0
2018-11-13 14:45:00,183.85,184.06,183.79,184.0,22866.0,157.0627,157.2421,157.0114,157.1908,22866.0
2018-11-13 14:50:00,184.0,184.21,183.96,184.21,14241.0,157.1908,157.3702,157.1567,157.3702,14241.0
2018-11-13 14:55:00,184.21,184.35,184.13,184.26,14692.0,157.3702,157.4899,157.3019,157.413,14692.0
2018-11-13 15:00:00,184.17,184.5,184.08,184.38,19704.0,157.3361,157.618,157.2592,157.5155,19704.0
2018-11-13 15:05:00,184.35,184.38,184.02,184.16,15419.0,157.4899,157.5155,157.2079,157.3275,15419.0
2018-11-13 15:10:00,184.16,184.16,183.83,183.85,25009.0,157.3275,157.3275,157.0456,157.0627,25009.0
2018-11-13 15:15:00,183.87,184.0,183.7,183.89,25546.0,157.0798,157.1908,156.9346,157.0969,25546.0
2018-11-13 15:20:00,183.91,183.94,183.71,183.82,19342.0,157.114,157.1396,156.9431,157.0371,19342.0
2018-11-13 15:25:00,183.86,184.14,183.86,183.97,19936.0,157.0712,157.3104,157.0712,157.1652,19936.0
2018-11-13 15:30:00,183.94,183.99,183.55,183.56,26708.0,157.1396,157.1823,156.8064,156.815,26708.0
2018-11-13 15:35:00,183.53,184.07,183.52,184.05,32934.0,156.7893,157.2506,156.7808,157.2336,32934.0
2018-11-13 15:40:00,184.03,184.07,183.87,183.99,34953.0,157.2165,157.2506,157.0798,157.1823,34953.0
2018-11-13 15:45:00,183.99,184.34,183.92,184.26,61454.0,157.1823,157.4813,157.1225,157.413,61454.0
2018-11-13 15:50:00,184.28,184.44,184.28,184.44,60822.0,157.43,157.5667,157.43,157.5667,60822.0
2018-11-13 15:55:00,184.44,184.45,184.06,184.06,108841.0,157.5667,157.5753,157.2421,157.2421,108841.0
2018-11-14 09:30:00,184.22,184.38,183.51,183.86,68015.0,157.3788,157.5155,156.7722,157.0712,68015.0
2018-11-14 09:35:00,183.86,183.89,183.43,183.67,27909.0,157.0712,157.0969,156.7039,156.9089,27909.0
2018-11-14 09:40:00,183.71,183.8,183.49,183.49,30065.0,156.9431,157.02,156.7552,156.7552,30065.0
2018-11-14 09:45:00,183.51,183.72,183.36,183.5,33366.0,156.7722,156.9516,156.6441,156.7637,33366.0
2018-11-14 09:50:00,183.53,184.08,183.36,184.05,40728.0,156.7893,157.2592,156.6441,157.2336,40728.0
2018-11-14 09:55:00,184.07,184.07,183.67,183.96,46479.0,157.2506,157.2506,156.9089,157.1567,46479.0
2018-11-14 10:00:00,184.04,184.3,184.0,184.07,41019.0,157.225,157.4471,157.1908,157.2506,41019.0
2018-11-14 10:05:00,184.03,184.2,183.85,183.9,43521.0,157.2165,157.3617,157.0627,157.1054,43521.0
2018-11-14 10:10:00,183.88,184.02,183.83,183.99,27096.0,157.0883,157.2079,157.0456,157.1823,27096.0
2018-11-14 10:15:00,183.96,184.13,183.59,183.6,30776.0,157.1567,157.3019,156.8406,156.8491,30776.0
2018-11-14 10:20:00,183.62,184.07,183.53,184.04,44698.0,156.8662,157.2506,156.7893,157.225,44698.0
2018-11-14 10:25:00,184.08,184.09,183.6,183.75,50984.0,157.2592,157.2677,156.8491,156.9773,50984.0
2018-11-14 10:30:00,183.75,184.12,183.71,184.09,61022.0,156.9773,157.2934,156.9431,157.2677,61022.0
2018-11-14 10:35:00,184.09,184.6,184.08,184.55,88576.0,157.2677,157.7034,157.2592,157.6607,88576.0
2018-11-14 10:40:00,184.55,184.85,184.51,184.8,25751.0,157.6607,157.917,157.6265,157.8743,25751.0
2018-11-14 10:45:00,184.79,184.81,184.36,184.38,18257.0,157.8657,157.8828,157.4984,157.5155,18257.0
2018-11-14 10:50:00,184.32,184.44,183.87,183.94,19844.0,157.4642,157.5667,157.0798,157.1396,19844.0
2018-11-14 10:55:00,183.97,184.11,183.88,183.9,12965.0,157.1652,157.2848,157.0883,157.1054,12965.0
2018-11-14 11:00:00,183.92,183.93,183.61,183.66,15453.0,157.1225,157.131,156.8577,156.9004,15453.0
2018-11-14 11:05:00,183.67,183.79,183.5,183.69,26312.0,156.9089,157.0114,156.7637,156.926,26312.0
2018-11-14 11:10:00,183.74,183.88,183.51,183.59,11230.0,156.9687,157.0883,156.7722,156.8406,11230.0
2018-11-14 11:15:00,183.63,183.83,183.54,183.78,15298.0,156.8748,157.0456,156.7979,157.0029,15298.0
2018-11-14 11:20:00,183.75,183.77,183.58,183.66,23078.0,156.9773,156.9944,156.832,156.9004,23078.0
2018-11-14 11:25:00,183.68,183.8,183.6,183.7,20746.0,156.9175,157.02,156.8491,156.9346,20746.0
2018-11-14 11:30:00,183.66,183.74,183.57,183.66,20051.0,156.9004,156.9687,156.8235,156.9004,20051.0
2018-11-14 11:35:00,183.66,183.67,183.5,183.55,16501.0,156.9004,156.9089,156.7637,156.8064,16501.0
2018-11-14 11:40:00,183.53,183.72,183.47,183.66,25196.0,156.7893,156.9516,156.7381,156.9004,25196.0
2018-11-14 11:45:00,183.69,183.79,183.63,183.74,10638.0,156.926,157.0114,156.8748,156.9687,10638.0
2018-11-14 11:50:00,183.72,183.99,183.66,183.98,17090.0,156.9516,157.1823,156.9004,157.1738,17090.0
2018-11-14 11:55:00,183.99,184.15,183.9,184.11,14991.0,157.1823,157.319,157.1054,157.2848,14991.0
2018-11-14 12:00:00,184.1,184.33,184.08,184.28,13772.0,157.2763,157.4728,157.2592,157.43,13772.0
2018-11-14 12:05:00,184.23,184.23,183.89,183.96,11670.0,157.3873,157.3873,157.0969,157.1567,11670.0
2018-11-14 12:10:00,183.89,183.91,183.71,183.77,20814.0,157.0969,157.114,156.9431,156.9944,20814.0
2018-11-14 12:15:00,183.81,184.27,183.8,184.26,15115.0,157.0285,157.4215,157.02,157.413,15115.0
2018-11-14 12:20:00,184.21,184.49,184.21,184.36,16130.0,157.3702,157.6095,157.3702,157.4984,16130.0
2018-11-14 12:25:00,184.36,184.56,184.3,184.53,14400.0,157.4984,157.6693,157.4471,157.6436,14400.0
2018-11-14 12:30:00,184.5,184.54,184.18,184.34,14342.0,157.618,157.6522,157.3446,157.4813,14342.0
2018-11-14 12:35:00,184.31,184.35,184.07,184.35,13414.0,157.4557,157.4899,157.2506,157.4899,13414.0
2018-11-14 12:40:00,184.28,184.31,184.08,184.12,9010.0,157.43,157.4557,157.2592,157.2934,9010.0
2018-11-14 12:45:00,184.1,184.38,184.09,184.37,11174.0,157.2763,157.5155,157.2677,157.5069,11174.0
2018-11-14 12:50:00,184.41,184.55,184.3,184.31,13777.0,157.5411,157.6607,157.4471,157.4557,13777.0
2018-11-14 12:55:00,184.39,184.5,184.06,184.2,24219.0,157.524,157.618,157.2421,157.3617,24219.0
2018-11-14 13:00:00,184.16,184.37,184.11,184.17,16374.0,157.3275,157.5069,157.2848,157.3361,16374.0
2018-11-14 13:05:00,184.16,184.28,184.1,184.17,19774.0,157.3275,157.43,157.2763,157.3361,19774.0
2018-11-14 13:10:00,184.2,184.2,183.83,184.07,20658.0,157.3617,157.3617,157.0456,157.2506,20658.0
2018-11-14 13:15:00,184.05,184.21,184.04,184.17,15227.0,157.2336,157.3702,157.225,157.3361,15227.0
2018-11-14 13:20:00,184.16,184.2,184.0,184.09,12795.0,157.3275,157.3617,157.1908,157.2677,12795.0
2018-11-14 13:25:00,184.13,184.18,184.03,184.15,9026.0,157.3019,157.3446,157.2165,157.319,9026.0
2018-11-14 13:30:00,184.12,184.35,184.09,184.34,52988.0,157.2934,157.4899,157.2677,157.4813,52988.0
2018-11-14 13:35:00,184.31,184.61,184.31,184.42,43290.0,157.4557,157.712,157.4557,157.5497,43290.0
2018-11-14 13:40:00,184.4,184.4,184.0,184.0,17585.0,157.5326,157.5326,157.1908,157.1908,17585.0
2018-11-14 13:45:00,184.01,184.27,184.01,184.11,42290.0,157.1994,157.4215,157.1994,157.2848,42290.0
2018-11-14 13:50:00,184.07,184.18,184.04,184.13,11919.0,157.2506,157.3446,157.225,157.3019,11919.0
2018-11-14 13:55:00,184.17,184.26,184.09,184.22,17396.0,157.3361,157.413,157.2677,157.3788,17396.0
2018-11-14 14:00:00,184.2,184.2,183.72,183.78,19385.0,157.3617,157.3617,156.9516,157.0029,19385.0
2018-11-14 14:05:00,183.82,183.93,183.65,183.85,22674.0,157.0371,157.131,156.8918,157.0627,22674.0
2018-11-14 14:10:00,183.87,183.95,183.82,183.93,14254.0,157.0798,157.1481,157.0371,157.131,14254.0
2018-11-14 14:15:00,183.99,184.5,183.95,184.31,27294.0,157.1823,157.618,157.1481,157.4557,27294.0
2018-11-14 14:20:00,184.36,184.64,184.35,184.44,23305.0,157.4984,157.7376,157.4899,157.5667,23305.0
2018-11-14 14:25:00,184.4,184.4,184.11,184.25,17655.0,157.5326,157.5326,157.2848,157.4044,17655.0
2018-11-14 14:30:00,184.23,184.36,184.12,184.18,12621.0,157.3873,157.4984,157.2934,157.3446,12621.0
2018-11-14 14:35:00,184.23,184.56,184.14,184.36,14704.0,157.3873,157.6693,157.3104,157.4984,14704.0
2018-11-14 14:40:00,184.37,184.37,184.1,184.3,17302.0,157.5069,157.5069,157.2763,157.4471,17302.0
2018-11-14 14:45:00,184.27,184.46,184.21,184.45,13326.0,157.4215,157.5838,157.3702,157.5753,13326.0
2018-11-14 14:50:00,184.47,184.68,184.37,184.62,19132.0,157.5924,157.7718,157.5069,157.7205,19132.0
2018-11-14 14:55:00,184.66,184.94,184.63,184.73,18571.0,157.7547,157.9939,157.7291,157.8145,18571.0
2018-11-14 15:00:00,184.75,184.93,184.7,184.89,23999.0,157.8316,157.9853,157.7889,157.9512,23999.0
2018-11-14 15:05:00,184.91,185.09,184.78,184.78,30594.0,157.9683,158.122,157.8572,157.8572,30594.0
2018-11-14 15:10:00,184.83,184.95,184.79,184.88,85404.0,157.8999,158.0024,157.8657,157.9426,85404.0
2018-11-14 15:15:00,184.91,185.07,184.76,185.01,21744.0,157.9683,158.1049,157.8401,158.0537,21744.0
2018-11-14 15:20:00,184.98,185.0,184.77,184.86,16859.0,158.0281,158.0451,157.8487,157.9255,16859.0
2018-11-14 15:25:00,184.8,184.85,184.66,184.76,18279.0,157.8743,157.917,157.7547,157.8401,18279.0
2018-11-14 15:30:00,184.72,184.83,184.65,184.68,40153.0,157.8059,157.8999,157.7461,157.7718,40153.0
2018-11-14 15:35:00,184.64,184.7,184.5,184.59,39660.0,157.7376,157.7889,157.618,157.6949,39660.0
2018-11-14 15:40:00,184.59,184.65,184.38,184.39,43433.0,157.6949,157.7461,157.5155,157.524,43433.0
2018-11-14 15:45:00,184.38,184.44,184.15,184.2,50627.0,157.5155,157.5667,157.319,157.3617,50627.0
2018-11-14 15:50:00,184.2,184.22,183.92,184.01,57608.0,157.3617,157.3788,157.1225,157.1994,57608.0
2018-11-14 15:55:00,183.99,184.09,183.71,183.85,172654.0,157.1823,157.2677,156.9431,157.0627,172654.0
2018-11-15 09:30:00,182.97,183.55,182.5,183.54,70111.0,156.3109,156.8064,155.9094,156.7979,70111.0
2018-11-15 09:35:00,183.54,183.54,182.79,183.08,18731.0,156.7979,156.7979,156.1571,156.4049,18731.0
2018-11-15 09:40:00,183.05,183.05,182.55,182.75,18523.0,156.3793,156.3793,155.9521,156.123,18523.0
2018-11-15 09:45:00,182.84,182.84,182.19,182.43,49507.0,156.1999,156.1999,155.6446,155.8496,49507.0
2018-11-15 09:50:00,182.36,182.57,182.21,182.46,12827.0,155.7898,155.9692,155.6617,155.8752,12827.0
2018-11-15 09:55:00,182.47,182.6,182.4,182.49,26479.0,155.8838,155.9948,155.824,155.9009,26479.0
2018-11-15 10:00:00,182.53,182.78,182.41,182.6,24693.0,155.935,156.1486,155.8325,155.9948,24693.0
2018-11-15 10:05:00,182.55,182.97,182.51,182.77,21267.0,155.9521,156.3109,155.9179,156.1401,21267.0
2018-11-15 10:10:00,182.76,182.95,182.74,182.87,12753.0,156.1315,156.2938,156.1144,156.2255,12753.0
2018-11-15 10:15:00,182.88,182.96,182.71,182.79,28829.0,156.234,156.3024,156.0888,156.1571,28829.0
2018-11-15 10:20:00,182.75,182.84,182.54,182.58,23267.0,156.123,156.1999,155.9436,155.9777,23267.0
2018-11-15 10:25:00,182.58,182.69,182.5,182.62,19327.0,155.9777,156.0717,155.9094,156.0119,19327.0
2018-11-15 10:30:00,182.61,182.77,182.38,182.38,36646.0,156.0034,156.1401,155.8069,155.8069,36646.0
2018-11-15 10:35:00,182.42,182.49,182.12,182.19,27646.0,155.8411,155.9009,155.5848,155.6446,27646.0
2018-11-15 10:40:00,182.14,182.44,182.14,182.28,12456.0,155.6019,155.8581,155.6019,155.7215,12456.0
2018-11-15 10:45:00,182.29,182.63,182.28,182.52,12054.0,155.73,156.0205,155.7215,155.9265,12054.0
2018-11-15 10:50:00,182.47,182.7,182.11,182.13,25423.0,155.8838,156.0803,155.5762,155.5933,25423.0
2018-11-15 10:55:00,182.16,182.17,181.87,181.98,17835.0,155.6189,155.6275,155.3712,155.4652,17835.0
2018-11-15 11:00:00,181.97,182.18,181.8,182.01,32493.0,155.4566,155.636,155.3114,155.4908,32493.0
2018-11-15 11:05:00,182.01,182.32,182.0,182.13,22191.0,155.4908,155.7556,155.4823,155.5933,22191.0
2018-11-15 11:10:00,182.14,182.29,181.92,181.92,30407.0,155.6019,155.73,155.4139,155.4139,30407.0
2018-11-15 11:15:00,181.97,182.0,181.76,181.76,34892.0,155.4566,155.4823,155.2772,155.2772,34892.0
2018-11-15 11:20:00,181.74,181.81,181.65,181.65,29414.0,155.2601,155.3199,155.1832,155.1832,29414.0
2018-11-15 11:25:00,181.65,181.8,181.52,181.72,22849.0,155.1832,155.3114,155.0722,155.243,22849.0
2018-11-15 11:30:00,181.78,181.85,181.54,181.74,42806.0,155.2943,155.3541,155.0893,155.2601,42806.0
2018-11-15 11:35:00,181.8,181.93,181.69,181.72,21887.0,155.3114,155.4224,155.2174,155.243,21887.0
2018-11-15 11:40:00,181.72,182.02,181.68,181.82,24569.0,155.243,155.4993,155.2089,155.3285,24569.0
2018-11-15 11:45:00,181.77,182.04,181.77,181.93,16660.0,155.2858,155.5164,155.2858,155.4224,16660.0
2018-11-15 11:50:00,181.9,182.1,181.84,182.03,22561.0,155.3968,155.5677,155.3456,155.5079,22561.0
2018-11-15 11:55:00,182.06,182.26,181.91,182.18,19193.0,155.5335,155.7044,155.4054,155.636,19193.0
2018-11-15 12:00:00,182.19,182.39,182.0,182.39,19505.0,155.6446,155.8154,155.4823,155.8154,19505.0
2018-11-15 12:05:00,182.41,182.54,182.05,182.06,21460.0,155.8325,155.9436,155.525,155.5335,21460.0
2018-11-15 12:10:00,182.07,182.09,181.79,181.85,51527.0,155.5421,155.5591,155.3028,155.3541,51527.0
2018-11-15 12:15:00,181.81,182.15,181.75,182.03,10114.0,155.3199,155.6104,155.2687,155.5079,10114.0
2018-11-15 12:20:00,182.02,182.07,181.92,182.07,11184.0,155.4993,155.5421,155.4139,155.5421,11184.0
2018-11-15 12:25:00,182.05,182.16,181.89,182.16,14903.0,155.525,155.6189,155.3883,155.6189,14903.0
2018-11-15 12:30:00,182.17,182.32,182.05,182.3,14348.0,155.6275,155.7556,155.525,155.7385,14348.0
2018-11-15 12:35:00,182.3,182.39,182.15,182.34,13684.0,155.7385,155.8154,155.6104,155.7727,13684.0
2018-11-15 12:40:00,182.35,182.5,182.28,182.38,15762.0,155.7813,155.9094,155.7215,155.8069,15762.0
2018-11-15 12:45:00,182.39,182.42,182.28,182.32,12913.0,155.8154,155.8411,155.7215,155.7556,12913.0
2018-11-15 12:50:00,182.38,182.5,182.16,182.21,17969.0,155.8069,155.9094,155.6189,155.6617,17969.0
2018-11-15 12:55:00,182.2,182.21,182.04,182.18,14459.0,155.6531,155.6617,155.5164,155.636,14459.0
2018-11-15 13:00:00,182.18,182.37,182.18,182.28,14027.0,155.636,155.7983,155.636,155.7215,14027.0
2018-11-15 13:05:00,182.27,182.28,181.99,181.99,18054.0,155.7129,155.7215,155.4737,155.4737,18054.0
2018-11-15 13:10:00,181.98,182.04,181.95,182.02,14984.0,155.4652,155.5164,155.4395,155.4993,14984.0
2018-11-15 13:15:00,182.03,182.51,181.96,182.44,31660.0,155.5079,155.9179,155.4481,155.8581,31660.0
2018-11-15 13:20:00,182.4,182.87,182.4,182.8,30964.0,155.824,156.2255,155.824,156.1657,30964.0
2018-11-15 13:25:00,182.77,182.96,182.7,182.82,43243.0,156.1401,156.3024,156.0803,156.1828,43243.0
2018-11-15 13:30:00,182.88,183.14,182.86,183.04,33116.0,156.234,156.4562,156.2169,156.3707,33116.0
2018-11-15 13:35:00,182.99,183.08,182.65,182.66,52475.0,156.328,156.4049,156.0375,156.0461,52475.0
2018-11-15 13:40:00,182.7,182.85,182.56,182.82,21540.0,156.0803,156.2084,155.9607,156.1828,21540.0
2018-11-15 13:45:00,182.82,183.02,182.63,182.71,39670.0,156.1828,156.3536,156.0205,156.0888,39670.0
2018-11-15 13:50:00,182.67,183.06,182.67,182.94,22103.0,156.0546,156.3878,156.0546,156.2853,22103.0
2018-11-15 13:55:00,182.98,183.19,182.95,183.03,17874.0,156.3195,156.4989,156.2938,156.3622,17874.0
2018-11-15 14:00:00,183.04,183.17,182.86,182.93,22804.0,156.3707,156.4818,156.2169,156.2767,22804.0
2018-11-15 14:05:00,182.94,183.04,182.89,182.98,13230.0,156.2853,156.3707,156.2426,156.3195,13230.0
2018-11-15 14:10:00,182.98,183.32,182.89,183.31,25205.0,156.3195,156.6099,156.2426,156.6014,25205.0
2018-11-15 14:15:00,183.32,183.32,183.17,183.22,18675.0,156.6099,156.6099,156.4818,156.5245,18675.0
2018-11-15 14:20:00,183.2,183.36,183.16,183.26,14819.0,156.5074,156.6441,156.4732,156.5587,14819.0
2018-11-15 14:25:00,183.28,183.67,183.2,183.57,22011.0,156.5758,156.9089,156.5074,156.8235,22011.0
2018-11-15 14:30:00,183.54,183.78,183.53,183.6,22922.0,156.7979,157.0029,156.7893,156.8491,22922.0
2018-11-15 14:35:00,183.55,183.55,183.39,183.44,15117.0,156.8064,156.8064,156.6697,156.7124,15117.0
2018-11-15 14:40:00,183.46,183.59,183.43,183.53,19699.0,156.7295,156.8406,156.7039,156.7893,19699.0
2018-11-15 14:45:00,183.53,183.73,183.53,183.64,20446.0,156.7893,156.9602,156.7893,156.8833,20446.0
2018-11-15 14:50:00,183.62,183.68,183.29,183.52,30548.0,156.8662,156.9175,156.5843,156.7808,30548.0
2018-11-15 14:55:00,183.52,183.66,183.45,183.66,18270.0,156.7808,156.9004,156.721,156.9004,18270.0
2018-11-15 15:00:00,183.63,183.65,183.08,183.21,53955.0,156.8748,156.8918,156.4049,156.516,53955.0
2018-11-15 15:05:00,183.3,183.48,183.24,183.48,40618.0,156.5928,156.7466,156.5416,156.7466,40618.0
2018-11-15 15:10:00,183.45,183.62,183.26,183.54,34992.0,156.721,156.8662,156.5587,156.7979,34992.0
2018-11-15 15:15:00,183.58,183.62,183.29,183.3,27174.0,156.832,156.8662,156.5843,156.5928,27174.0
2018-11-15 15:20:00,183.29,183.38,183.02,183.2,32347.0,156.5843,156.6612,156.3536,156.5074,32347.0
2018-11-15 15:25:00,183.2,183.37,183.19,183.34,34514.0,156.5074,156.6526,156.4989,156.627,34514.0
2018-11-15 15:30:00,183.34,183.85,183.33,183.73,56113.0,156.627,157.0627,156.6185,156.9602,56113.0
2018-11-15 15:35:00,183.71,183.91,183.63,183.87,45596.0,156.9431,157.114,156.8748,157.0798,45596.0
2018-11-15 15:40:00,183.91,183.98,183.52,183.62,66538.0,157.114,157.1738,156.7808,156.8662,66538.0
2018-11-15 15:45:00,183.61,183.69,183.33,183.33,66239.0,156.8577,156.926,156.6185,156.6185,66239.0
2018-11-15 15:50:00,183.33,183.62,183.31,183.53,79608.0,156.6185,156.8662,156.6014,156.7893,79608.0
2018-11-15 15:55:00,183.52,183.66,183.2,183.61,172397.0,156.7808,156.9004,156.5074,156.8577,172397.0
2018-11-16 09:30:00,183.5,184.35,183.42,183.9,192619.0,156.7637,157.4899,156.6954,157.1054,192619.0
2018-11-16 09:35:00,183.93,184.08,183.53,184.06,25947.0,157.131,157.2592,156.7893,157.2421,25947.0
2018-11-16 09:40:00,184.08,184.56,183.89,184.56,36717.0,157.2592,157.6693,157.0969,157.6693,36717.0
2018-11-16 09:45:00,184.64,184.72,184.29,184.54,40089.0,157.7376,157.8059,157.4386,157.6522,40089.0
2018-11-16 09:50:00,184.5,184.55,184.05,184.22,34592.0,157.618,157.6607,157.2336,157.3788,34592.0
2018-11-16 09:55:00,184.26,184.69,184.26,184.69,26587.0,157.413,157.7803,157.413,157.7803,26587.0
2018-11-16 10:00:00,184.51,184.66,184.48,184.59,12203.0,157.6265,157.7547,157.6009,157.6949,12203.0
2018-11-16 10:05:00,184.55,184.76,184.5,184.62,15761.0,157.6607,157.8401,157.618,157.7205,15761.0
2018-11-16 10:10:00,184.65,185.11,184.65,185.09,19994.0,157.7461,158.1391,157.7461,158.122,19994.0
2018-11-16 10:15:00,185.06,185.18,184.96,185.13,22847.0,158.0964,158.1989,158.011,158.1562,22847.0
2018-11-16 10:20:00,185.14,185.17,184.96,185.03,19271.0,158.1647,158.1904,158.011,158.0708,19271.0
2018-11-16 10:25:00,185.03,185.19,184.9,185.03,24209.0,158.0708,158.2075,157.9597,158.0708,24209.0
2018-11-16 10:30:00,185.04,185.33,185.01,185.25,37849.0,158.0793,158.3271,158.0537,158.2587,37849.0
2018-11-16 10:35:00,185.28,185.46,185.21,185.38,17715.0,158.2843,158.4381,158.2245,158.3698,17715.0
2018-11-16 10:40:00,185.42,185.78,185.42,185.71,28993.0,158.4039,158.7115,158.4039,158.6517,28993.0
2018-11-16 10:45:00,185.76,185.78,185.43,185.68,19835.0,158.6944,158.7115,158.4125,158.6261,19835.0
2018-11-16 10:50:00,185.67,185.77,185.53,185.57,14634.0,158.6175,158.703,158.4979,158.5321,14634.0
2018-11-16 10:55:00,185.54,185.58,185.24,185.4,21275.0,158.5065,158.5406,158.2502,158.3869,21275.0
2018-11-16 11:00:00,185.4,185.43,185.14,185.33,19955.0,158.3869,158.4125,158.1647,158.3271,19955.0
2018-11-16 11:05:00,185.33,185.49,185.29,185.37,12058.0,158.3271,158.4638,158.2929,158.3612,12058.0
2018-11-16 11:10:00,185.39,185.53,185.23,185.53,39740.0,158.3783,158.4979,158.2416,158.4979,39740.0
2018-11-16 11:15:00,185.55,185.86,185.52,185.85,11958.0,158.515,158.7798,158.4894,158.7713,11958.0
2018-11-16 11:20:00,185.82,185.82,185.43,185.44,19967.0,158.7457,158.7457,158.4125,158.421,19967.0
2018-11-16 11:25:00,185.46,185.49,185.25,185.28,14690.0,158.4381,158.4638,158.2587,158.2843,14690.0
2018-11-16 11:30:00,185.31,185.47,185.29,185.29,16336.0,158.31,158.4467,158.2929,158.2929,16336.0
2018-11-16 11:35:00,185.28,185.52,185.28,185.45,16992.0,158.2843,158.4894,158.2843,158.4296,16992.0
2018-11-16 11:40:00,185.46,185.68,185.41,185.58,11229.0,158.4381,158.6261,158.3954,158.5406,11229.0
2018-11-16 11:45:00,185.58,185.81,185.58,185.76,19887.0,158.5406,158.7371,158.5406,158.6944,19887.0
2018-11-16 11:50:00,185.79,185.84,185.67,185.76,26489.0,158.72,158.7628,158.6175,158.6944,26489.0
2018-11-16 11:55:00,185.78,186.08,185.69,185.9,36775.0,158.7115,158.9678,158.6346,158.814,36775.0
2018-11-16 12:00:00,185.9,186.08,185.84,185.99,18686.0,158.814,158.9678,158.7628,158.8909,18686.0
2018-11-16 12:05:00,186.06,186.33,186.02,186.26,30958.0,158.9507,159.1814,158.9165,159.1216,30958.0
2018-11-16 12:10:00,186.25,186.31,185.93,186.03,20781.0,159.113,159.1643,158.8396,158.9251,20781.0
2018-11-16 12:15:00,185.98,186.25,185.85,186.21,24113.0,158.8824,159.113,158.7713,159.0788,24113.0
2018-11-16 12:20:00,186.19,186.3,186.11,186.27,20670.0,159.0618,159.1557,158.9934,159.1301,20670.0
2018-11-16 12:25:00,186.25,186.38,185.98,186.06,26643.0,159.113,159.2241,158.8824,158.9507,26643.0
2018-11-16 12:30:00,186.06,186.68,186.02,186.67,32393.0,158.9507,159.4804,158.9165,159.4718,32393.0
2018-11-16 12:35:00,186.7,187.08,186.67,186.8,41218.0,159.4975,159.8221,159.4718,159.5829,41218.0
2018-11-16 12:40:00,186.83,187.03,186.65,186.75,44573.0,159.6085,159.7794,159.4547,159.5402,44573.0
2018-11-16 12:45:00,186.79,187.15,186.78,186.92,27911.0,159.5743,159.8819,159.5658,159.6854,27911.0
2018-11-16 12:50:00,186.94,186.96,186.79,186.86,23052.0,159.7025,159.7196,159.5743,159.6341,23052.0
2018-11-16 12:55:00,186.84,187.1,186.75,187.1,34940.0,159.6171,159.8392,159.5402,159.8392,34940.0
2018-11-16 13:00:00,187.06,187.07,186.9,187.0,27247.0,159.805,159.8135,159.6683,159.7537,27247.0
2018-11-16 13:05:00,186.98,187.1,186.72,187.0,30044.0,159.7367,159.8392,159.5145,159.7537,30044.0
2018-11-16 13:10:00,186.97,187.12,186.92,186.98,25126.0,159.7281,159.8563,159.6854,159.7367,25126.0
2018-11-16 13:15:00,186.97,187.11,186.88,187.06,25888.0,159.7281,159.8477,159.6512,159.805,25888.0
2018-11-16 13:20:00,187.03,187.08,186.82,186.97,24992.0,159.7794,159.8221,159.6,159.7281,24992.0
2018-11-16 13:25:00,186.95,187.15,186.84,187.11,15800.0,159.711,159.8819,159.6171,159.8477,15800.0
2018-11-16 13:30:00,187.15,187.3,187.07,187.27,35560.0,159.8819,160.01,159.8135,159.9844,35560.0
2018-11-16 13:35:00,187.25,187.26,187.11,187.16,17928.0,159.9673,159.9759,159.8477,159.8904,17928.0
2018-11-16 13:40:00,187.2,187.25,186.88,187.17,32001.0,159.9246,159.9673,159.6512,159.899,32001.0
2018-11-16 13:45:00,187.18,187.2,186.93,186.93,23027.0,159.9075,159.9246,159.6939,159.6939,23027.0
2018-11-16 13:50:00,186.95,187.07,186.88,186.93,23155.0,159.711,159.8135,159.6512,159.6939,23155.0
2018-11-16 13:55:00,186.96,187.19,186.96,187.11,20061.0,159.7196,159.9161,159.7196,159.8477,20061.0
2018-11-16 14:00:00,187.19,187.27,187.08,187.25,24709.0,159.9161,159.9844,159.8221,159.9673,24709.0
2018-11-16 14:05:00,187.26,187.33,187.2,187.33,23687.0,159.9759,160.0357,159.9246,160.0357,23687.0
2018-11-16 14:10:00,187.33,187.38,187.06,187.07,21612.0,160.0357,160.0784,159.805,159.8135,21612.0
2018-11-16 14:15:00,187.05,187.2,186.98,187.07,21250.0,159.7965,159.9246,159.7367,159.8135,21250.0
2018-11-16 14:20:00,187.08,187.1,186.96,187.0,17398.0,159.8221,159.8392,159.7196,159.7537,17398.0
2018-11-16 14:25:00,186.97,187.43,186.95,187.3,20060.0,159.7281,160.1211,159.711,160.01,20060.0
2018-11-16 14:30:00,187.34,187.43,187.33,187.33,13707.0,160.0442,160.1211,160.0357,160.0357,13707.0
2018-11-16 14:35:00,187.32,187.35,187.17,187.2,15034.0,160.0271,160.0527,159.899,159.9246,15034.0
2018-11-16 14:40:00,187.19,187.24,187.05,187.21,21185.0,159.9161,159.9588,159.7965,159.9331,21185.0
2018-11-16 14:45:00,187.2,187.4,187.19,187.4,24446.0,159.9246,160.0955,159.9161,160.0955,24446.0
2018-11-16 14:50:00,187.4,187.41,187.26,187.41,24302.0,160.0955,160.104,159.9759,160.104,24302.0
2018-11-16 14:55:00,187.4,187.5,187.36,187.5,30199.0,160.0955,160.1809,160.0613,160.1809,30199.0
2018-11-16 15:00:00,187.5,187.52,187.4,187.47,30478.0,160.1809,160.198,160.0955,160.1553,30478.0
2018-11-16 15:05:00,187.49,187.52,187.31,187.36,23319.0,160.1723,160.198,160.0186,160.0613,23319.0
2018-11-16 15:10:00,187.37,187.47,187.33,187.46,17138.0,160.0698,160.1553,160.0357,160.1467,17138.0
2018-11-16 15:15:00,187.46,187.59,187.44,187.55,24754.0,160.1467,160.2578,160.1296,160.2236,24754.0
2018-11-16 15:20:00,187.55,187.57,187.39,187.52,27438.0,160.2236,160.2407,160.0869,160.198,27438.0
2018-11-16 15:25:00,187.51,187.59,187.45,187.52,29702.0,160.1894,160.2578,160.1382,160.198,29702.0
2018-11-16 15:30:00,187.5,187.54,187.42,187.48,39456.0,160.1809,160.2151,160.1125,160.1638,39456.0
2018-11-16 15:35:00,187.47,187.55,187.41,187.54,30933.0,160.1553,160.2236,160.104,160.2151,30933.0
2018-11-16 15:40:00,187.55,187.7,187.54,187.69,54763.0,160.2236,160.3517,160.2151,160.3432,54763.0
2018-11-16 15:45:00,187.69,187.77,187.6,187.65,88950.0,160.3432,160.4116,160.2663,160.309,88950.0
2018-11-16 15:50:00,187.65,187.73,187.58,187.66,69857.0,160.309,160.3774,160.2492,160.3176,69857.0
2018-11-16 15:55:00,187.66,187.72,187.47,187.64,177388.0,160.3176,160.3688,160.1553,160.3005,177388.0
2018-11-19 09:30:00,187.74,188.24,187.26,188.17,98037.0,160.3859,160.8131,159.9759,160.7533,98037.0
2018-11-19 09:35:00,188.28,188.74,188.13,188.5,61337.0,160.8472,161.2402,160.7191,161.0352,61337.0
2018-11-19 09:40:00,188.5,188.67,188.34,188.6,77571.0,161.0352,161.1804,160.8985,161.1206,77571.0
2018-11-19 09:45:00,188.6,188.9,188.42,188.56,52515.0,161.1206,161.3769,160.9668,161.0864,52515.0
2018-11-19 09:50:00,188.5,188.68,188.0,188.04,21176.0,161.0352,161.189,160.608,160.6422,21176.0
2018-11-19 09:55:00,188.1,188.46,188.0,188.4,21706.0,160.6935,161.001,160.608,160.9498,21706.0
2018-11-19 10:00:00,188.41,188.46,188.24,188.32,21975.0,160.9583,161.001,160.8131,160.8814,21975.0
2018-11-19 10:05:00,188.33,188.72,188.32,188.33,66602.0,160.89,161.2231,160.8814,160.89,66602.0
2018-11-19 10:10:00,188.34,188.4,187.8,187.87,47529.0,160.8985,160.9498,160.4372,160.497,47529.0
2018-11-19 10:15:00,187.87,188.09,187.75,188.06,28841.0,160.497,160.6849,160.3945,160.6593,28841.0
2018-11-19 10:20:00,188.07,188.16,187.74,187.91,31731.0,160.6678,160.7447,160.3859,160.5312,31731.0
2018-11-19 10:25:00,187.96,187.99,187.69,187.93,20822.0,160.5739,160.5995,160.3432,160.5482,20822.0
2018-11-19 10:30:00,187.91,187.96,187.61,187.74,54891.0,160.5312,160.5739,160.2749,160.3859,54891.0
2018-11-19 10:35:00,187.66,187.83,187.42,187.73,30336.0,160.3176,160.4628,160.1125,160.3774,30336.0
2018-11-19 10:40:00,187.76,187.9,187.53,187.87,18709.0,160.403,160.5226,160.2065,160.497,18709.0
2018-11-19 10:45:00,187.88,187.96,187.5,187.67,23300.0,160.5055,160.5739,160.1809,160.3261,23300.0
2018-11-19 10:50:00,187.67,187.87,187.64,187.76,19824.0,160.3261,160.497,160.3005,160.403,19824.0
2018-11-19 10:55:00,187.73,187.85,187.68,187.85,14812.0,160.3774,160.4799,160.3347,160.4799,14812.0
2018-11-19 11:00:00,187.81,187.98,187.62,187.83,124693.0,160.4457,160.591,160.2834,160.4628,124693.0
2018-11-19 11:05:00,187.8,187.85,187.65,187.7,22188.0,160.4372,160.4799,160.309,160.3517,22188.0
2018-11-19 11:10:00,187.66,187.72,187.42,187.49,24951.0,160.3176,160.3688,160.1125,160.1723,24951.0
2018-11-19 11:15:00,187.45,187.63,187.35,187.57,14371.0,160.1382,160.2919,160.0527,160.2407,14371.0
2018-11-19 11:20:00,187.56,187.67,187.51,187.6,24063.0,160.2321,160.3261,160.1894,160.2663,24063.0
2018-11-19 11:25:00,187.57,187.6,187.28,187.41,20493.0,160.2407,160.2663,159.9929,160.104,20493.0
2018-11-19 11:30:00,187.38,187.46,187.11,187.18,18555.0,160.0784,160.1467,159.8477,159.9075,18555.0
2018-11-19 11:35:00,187.17,187.17,187.01,187.08,17551.0,159.899,159.899,159.7623,159.8221,17551.0
2018-11-19 11:40:00,187.1,187.12,186.81,186.86,29825.0,159.8392,159.8563,159.5914,159.6341,29825.0
2018-11-19 11:45:00,186.85,187.02,186.83,186.9,21908.0,159.6256,159.7708,159.6085,159.6683,21908.0
2018-11-19 11:50:00,186.9,186.9,186.19,186.19,45630.0,159.6683,159.6683,159.0618,159.0618,45630.0
2018-11-19 11:55:00,186.19,186.31,186.16,186.22,22654.0,159.0618,159.1643,159.0361,159.0874,22654.0
2018-11-19 12:00:00,186.21,186.31,185.83,185.99,34697.0,159.0788,159.1643,158.7542,158.8909,34697.0
2018-11-19 12:05:00,186.0,186.17,185.79,186.17,28149.0,158.8994,159.0447,158.72,159.0447,28149.0
2018-11-19 12:10:00,186.17,186.51,186.16,186.4,27845.0,159.0447,159.3351,159.0361,159.2412,27845.0
2018-11-19 12:15:00,186.34,186.4,186.02,186.29,33681.0,159.1899,159.2412,158.9165,159.1472,33681.0
2018-11-19 12:20:00,186.26,186.58,186.24,186.44,60137.0,159.1216,159.3949,159.1045,159.2753,60137.0
2018-11-19 12:25:00,186.36,186.43,186.14,186.42,27889.0,159.207,159.2668,159.019,159.2582,27889.0
2018-11-19 12:30:00,186.41,186.46,186.25,186.45,18560.0,159.2497,159.2924,159.113,159.2839,18560.0
2018-11-19 12:35:00,186.43,186.91,186.39,186.88,27284.0,159.2668,159.6769,159.2326,159.6512,27284.0
2018-11-19 12:40:00,186.88,186.96,186.79,186.79,31805.0,159.6512,159.7196,159.5743,159.5743,31805.0
2018-11-19 12:45:00,186.81,186.88,186.5,186.6,33492.0,159.5914,159.6512,159.3266,159.412,33492.0
2018-11-19 12:50:00,186.61,187.16,186.6,187.01,17912.0,159.4206,159.8904,159.412,159.7623,17912.0
2018-11-19 12:55:00,186.97,187.07,186.8,187.0,16027.0,159.7281,159.8135,159.5829,159.7537,16027.0
2018-11-19 13:00:00,186.94,187.06,186.9,187.06,13188.0,159.7025,159.805,159.6683,159.805,13188.0
2018-11-19 13:05:00,187.05,187.13,186.81,186.98,25412.0,159.7965,159.8648,159.5914,159.7367,25412.0
2018-11-19 13:10:00,187.0,187.36,187.0,187.33,21986.0,159.7537,160.0613,159.7537,160.0357,21986.0
2018-11-19 13:15:00,187.32,187.47,187.23,187.46,36621.0,160.0271,160.1553,159.9502,160.1467,36621.0
2018-11-19 13:20:00,187.45,187.6,187.03,187.14,19334.0,160.1382,160.2663,159.7794,159.8733,19334.0
2018-11-19 13:25:00,187.15,187.21,187.0,187.09,20007.0,159.8819,159.9331,159.7537,159.8306,20007.0
2018-11-19 13:30:00,187.06,187.17,186.89,186.99,29235.0,159.805,159.899,159.6598,159.7452,29235.0
2018-11-19 13:35:00,186.98,187.38,186.98,187.29,16322.0,159.7367,160.0784,159.7367,160.0015,16322.0
2018-11-19 13:40:00,187.28,187.41,187.19,187.41,12121.0,159.9929,160.104,159.9161,160.104,12121.0
2018-11-19 13:45:00,187.37,187.41,187.06,187.13,11497.0,160.0698,160.104,159.805,159.8648,11497.0
2018-11-19 13:50:00,187.14,187.14,186.91,186.97,24734.0,159.8733,159.8733,159.6769,159.7281,24734.0
2018-11-19 13:55:00,187.0,187.03,186.77,186.79,18252.0,159.7537,159.7794,159.5573,159.5743,18252.0
2018-11-19 14:00:00,186.78,186.81,186.48,186.48,25786.0,159.5658,159.5914,159.3095,159.3095,25786.0
2018-11-19 14:05:00,186.53,186.78,186.45,186.6,14286.0,159.3522,159.5658,159.2839,159.412,14286.0
2018-11-19 14:10:00,186.58,186.58,186.18,186.31,25200.0,159.3949,159.3949,159.0532,159.1643,25200.0
2018-11-19 14:15:00,186.31,186.48,186.18,186.19,29474.0,159.1643,159.3095,159.0532,159.0618,29474.0
2018-11-19 14:20:00,186.26,186.29,186.03,186.24,20724.0,159.1216,159.1472,158.9251,159.1045,20724.0
2018-11-19 14:25:00,186.27,186.47,186.27,186.35,19900.0,159.1301,159.301,159.1301,159.1984,19900.0
2018-11-19 14:30:00,186.33,186.36,186.14,186.24,25803.0,159.1814,159.207,159.019,159.1045,25803.0
2018-11-19 14:35:00,186.23,186.32,186.02,186.32,23373.0,159.0959,159.1728,158.9165,159.1728,23373.0
2018-11-19 14:40:00,186.37,186.49,186.32,186.4,23354.0,159.2155,159.318,159.1728,159.2412,23354.0
2018-11-19 14:45:00,186.39,186.57,186.27,186.56,37587.0,159.2326,159.3864,159.1301,159.3778,37587.0
2018-11-19 14:50:00,186.51,186.64,186.4,186.6,25423.0,159.3351,159.4462,159.2412,159.412,25423.0
2018-11-19 14:55:00,186.63,186.76,186.53,186.74,24327.0,159.4377,159.5487,159.3522,159.5316,24327.0
2018-11-19 15:00:00,186.75,186.93,186.69,186.93,38105.0,159.5402,159.6939,159.4889,159.6939,38105.0
2018-11-19 15:05:00,186.89,187.01,186.84,186.86,69337.0,159.6598,159.7623,159.6171,159.6341,69337.0
2018-11-19 15:10:00,186.87,187.25,186.85,186.93,59567.0,159.6427,159.9673,159.6256,159.6939,59567.0
2018-11-19 15:15:00,186.93,186.93,186.66,186.71,86730.0,159.6939,159.6939,159.4633,159.506,86730.0
2018-11-19 15:20:00,186.72,186.76,186.6,186.73,23963.0,159.5145,159.5487,159.412,159.5231,23963.0
2018-11-19 15:25:00,186.74,186.83,186.57,186.7,20144.0,159.5316,159.6085,159.3864,159.4975,20144.0
2018-11-19 15:30:00,186.69,186.74,186.51,186.64,39773.0,159.4889,159.5316,159.3351,159.4462,39773.0
2018-11-19 15:35:00,186.65,186.86,186.61,186.72,34938.0,159.4547,159.6341,159.4206,159.5145,34938.0
2018-11-19 15:40:00,186.68,186.68,186.44,186.48,48573.0,159.4804,159.4804,159.2753,159.3095,48573.0
2018-11-19 15:45:00,186.47,186.68,186.37,186.62,51566.0,159.301,159.4804,159.2155,159.4291,51566.0
2018-11-19 15:50:00,186.62,186.63,186.46,186.59,39734.0,159.4291,159.4377,159.2924,159.4035,39734.0
2018-11-19 15:55:00,186.56,186.74,186.48,186.7,117810.0,159.3778,159.5316,159.3095,159.4975,117810.0
2018-11-20 09:30:00,185.67,186.63,185.37,186.03,118745.0,158.6175,159.4377,158.3612,158.9251,118745.0
2018-11-20 09:35:00,186.09,186.09,185.4,185.53,58158.0,158.9763,158.9763,158.3869,158.4979,58158.0
2018-11-20 09:40:00,185.53,185.59,185.04,185.35,39925.0,158.4979,158.5492,158.0793,158.3441,39925.0
2018-11-20 09:45:00,185.36,185.36,184.86,184.95,36480.0,158.3527,158.3527,157.9255,158.0024,36480.0
2018-11-20 09:50:00,184.95,185.22,184.81,184.92,58269.0,158.0024,158.2331,157.8828,157.9768,58269.0
2018-11-20 09:55:00,184.89,185.34,184.84,184.95,50597.0,157.9512,158.3356,157.9085,158.0024,50597.0
2018-11-20 10:00:00,184.95,185.1,184.75,185.1,52982.0,158.0024,158.1306,157.8316,158.1306,52982.0
2018-11-20 10:05:00,185.02,185.17,184.91,184.98,55983.0,158.0622,158.1904,157.9683,158.0281,55983.0
2018-11-20 10:10:00,184.96,185.13,184.41,184.44,32932.0,158.011,158.1562,157.5411,157.5667,32932.0
2018-11-20 10:15:00,184.49,184.72,183.96,184.05,53703.0,157.6095,157.8059,157.1567,157.2336,53703.0
2018-11-20 10:20:00,184.13,184.31,183.88,183.88,47422.0,157.3019,157.4557,157.0883,157.0883,47422.0
2018-11-20 10:25:00,183.92,184.04,183.7,183.87,61144.0,157.1225,157.225,156.9346,157.0798,61144.0
2018-11-20 10:30:00,183.88,184.16,183.42,183.42,49579.0,157.0883,157.3275,156.6954,156.6954,49579.0
2018-11-20 10:35:00,183.42,183.78,183.19,183.46,54518.0,156.6954,157.0029,156.4989,156.7295,54518.0
2018-11-20 10:40:00,183.46,183.68,183.37,183.53,29025.0,156.7295,156.9175,156.6526,156.7893,29025.0
2018-11-20 10:45:00,183.53,183.54,183.03,183.46,31246.0,156.7893,156.7979,156.3622,156.7295,31246.0
2018-11-20 10:50:00,183.46,183.97,183.23,183.97,49755.0,156.7295,157.1652,156.533,157.1652,49755.0
2018-11-20 10:55:00,183.99,184.01,183.38,183.43,30444.0,157.1823,157.1994,156.6612,156.7039,30444.0
2018-11-20 11:00:00,183.5,183.58,183.21,183.54,33934.0,156.7637,156.832,156.516,156.7979,33934.0
2018-11-20 11:05:00,183.48,183.6,183.36,183.43,37079.0,156.7466,156.8491,156.6441,156.7039,37079.0
2018-11-20 11:10:00,183.37,183.67,183.29,183.59,29066.0,156.6526,156.9089,156.5843,156.8406,29066.0
2018-11-20 11:15:00,183.55,183.76,183.49,183.53,33502.0,156.8064,156.9858,156.7552,156.7893,33502.0
2018-11-20 11:20:00,183.55,183.64,183.45,183.46,17427.0,156.8064,156.8833,156.721,156.7295,17427.0
2018-11-20 11:25:00,183.49,183.56,183.29,183.29,23578.0,156.7552,156.815,156.5843,156.5843,23578.0
2018-11-20 11:30:00,183.35,183.39,183.05,183.06,44514.0,156.6356,156.6697,156.3793,156.3878,44514.0
2018-11-20 11:35:00,183.05,183.21,183.03,183.15,35868.0,156.3793,156.516,156.3622,156.4647,35868.0
2018-11-20 11:40:00,183.21,183.88,183.21,183.86,51674.0,156.516,157.0883,156.516,157.0712,51674.0
2018-11-20 11:45:00,183.89,184.0,183.81,183.85,21306.0,157.0969,157.1908,157.0285,157.0627,21306.0
2018-11-20 11:50:00,183.87,184.05,183.86,184.0,23406.0,157.0798,157.2336,157.0712,157.1908,23406.0
2018-11-20 11:55:00,183.97,184.25,183.93,184.15,37196.0,157.1652,157.4044,157.131,157.319,37196.0
2018-11-20 12:00:00,184.18,184.75,184.18,184.64,19546.0,157.3446,157.8316,157.3446,157.7376,19546.0
2018-11-20 12:05:00,184.66,184.73,184.5,184.66,24806.0,157.7547,157.8145,157.618,157.7547,24806.0
2018-11-20 12:10:00,184.66,184.82,184.52,184.67,13617.0,157.7547,157.8914,157.6351,157.7632,13617.0
2018-11-20 12:15:00,184.66,184.87,184.61,184.75,10143.0,157.7547,157.9341,157.712,157.8316,10143.0
2018-11-20 12:20:00,184.74,184.91,184.56,184.91,113113.0,157.823,157.9683,157.6693,157.9683,113113.0
2018-11-20 12:25:00,184.92,185.3,184.9,185.04,25842.0,157.9768,158.3014,157.9597,158.0793,25842.0
2018-11-20 12:30:00,185.07,185.11,184.8,184.85,18403.0,158.1049,158.1391,157.8743,157.917,18403.0
2018-11-20 12:35:00,184.81,184.98,184.65,184.69,10828.0,157.8828,158.0281,157.7461,157.7803,10828.0
2018-11-20 12:40:00,184.72,184.88,184.66,184.76,10744.0,157.8059,157.9426,157.7547,157.8401,10744.0
2018-11-20 12:45:00,184.77,184.88,184.68,184.82,13218.0,157.8487,157.9426,157.7718,157.8914,13218.0
2018-11-20 12:50:00,184.81,184.9,184.75,184.83,9318.0,157.8828,157.9597,157.8316,157.8999,9318.0
2018-11-20 12:55:00,184.8,184.9,184.72,184.8,16176.0,157.8743,157.9597,157.8059,157.8743,16176.0
2018-11-20 13:00:00,184.74,184.93,184.71,184.79,30247.0,157.823,157.9853,157.7974,157.8657,30247.0
2018-11-20 13:05:00,184.82,185.04,184.78,184.96,10695.0,157.8914,158.0793,157.8572,158.011,10695.0
2018-11-20 13:10:00,184.96,185.03,184.8,185.01,10789.0,158.011,158.0708,157.8743,158.0537,10789.0
2018-11-20 13:15:00,185.03,185.09,184.72,184.72,9821.0,158.0708,158.122,157.8059,157.8059,9821.0
2018-11-20 13:20:00,184.73,184.86,184.71,184.82,18310.0,157.8145,157.9255,157.7974,157.8914,18310.0
2018-11-20 13:25:00,184.79,184.91,184.75,184.9,16593.0,157.8657,157.9683,157.8316,157.9597,16593.0
2018-11-20 13:30:00,184.9,184.9,184.71,184.79,21125.0,157.9597,157.9597,157.7974,157.8657,21125.0
2018-11-20 13:35:00,184.81,184.99,184.74,184.99,22508.0,157.8828,158.0366,157.823,158.0366,22508.0
2018-11-20 13:40:00,184.99,185.07,184.88,184.96,39074.0,158.0366,158.1049,157.9426,158.011,39074.0
2018-11-20 13:45:00,184.95,184.96,184.75,184.84,10188.0,158.0024,158.011,157.8316,157.9085,10188.0
2018-11-20 13:50:00,184.83,184.92,184.69,184.72,15108.0,157.8999,157.9768,157.7803,157.8059,15108.0
2018-11-20 13:55:00,184.69,184.76,184.6,184.62,20382.0,157.7803,157.8401,157.7034,157.7205,20382.0
2018-11-20 14:00:00,184.59,184.7,184.5,184.58,14369.0,157.6949,157.7889,157.618,157.6863,14369.0
2018-11-20 14:05:00,184.57,184.62,184.19,184.22,27688.0,157.6778,157.7205,157.3532,157.3788,27688.0
2018-11-20 14:10:00,184.22,184.58,184.22,184.56,18357.0,157.3788,157.6863,157.3788,157.6693,18357.0
2018-11-20 14:15:00,184.57,184.6,184.41,184.41,14752.0,157.6778,157.7034,157.5411,157.5411,14752.0
2018-11-20 14:20:00,184.46,184.48,184.29,184.38,13038.0,157.5838,157.6009,157.4386,157.5155,13038.0
2018-11-20 14:25:00,184.39,184.53,184.27,184.38,14204.0,157.524,157.6436,157.4215,157.5155,14204.0
2018-11-20 14:30:00,184.41,184.77,184.38,184.74,21520.0,157.5411,157.8487,157.5155,157.823,21520.0
2018-11-20 14:35:00,184.7,184.87,184.48,184.58,76915.0,157.7889,157.9341,157.6009,157.6863,76915.0
2018-11-20 14:40:00,184.58,184.6,184.33,184.39,22733.0,157.6863,157.7034,157.4728,157.524,22733.0
2018-11-20 14:45:00,184.39,184.51,184.08,184.09,19913.0,157.524,157.6265,157.2592,157.2677,19913.0
2018-11-20 14:50:00,184.12,184.21,184.0,184.07,15458.0,157.2934,157.3702,157.1908,157.2506,15458.0
2018-11-20 14:55:00,184.11,184.19,184.0,184.03,17982.0,157.2848,157.3532,157.1908,157.2165,17982.0
2018-11-20 15:00:00,184.05,184.35,184.03,184.08,33980.0,157.2336,157.4899,157.2165,157.2592,33980.0
2018-11-20 15:05:00,184.1,184.1,183.73,183.91,32081.0,157.2763,157.2763,156.9602,157.114,32081.0
2018-11-20 15:10:00,183.88,184.1,183.75,183.81,64125.0,157.0883,157.2763,156.9773,157.0285,64125.0
2018-11-20 15:15:00,183.78,184.06,183.67,183.75,114221.0,157.0029,157.2421,156.9089,156.9773,114221.0
2018-11-20 15:20:00,183.79,183.95,183.7,183.86,48362.0,157.0114,157.1481,156.9346,157.0712,48362.0
2018-11-20 15:25:00,183.9,184.28,183.77,184.17,27464.0,157.1054,157.43,156.9944,157.3361,27464.0
2018-11-20 15:30:00,184.13,184.17,183.9,184.07,31255.0,157.3019,157.3361,157.1054,157.2506,31255.0
2018-11-20 15:35:00,184.06,184.13,183.9,184.12,52885.0,157.2421,157.3019,157.1054,157.2934,52885.0
2018-11-20 15:40:00,184.11,184.13,183.89,183.94,46289.0,157.2848,157.3019,157.0969,157.1396,46289.0
2018-11-20 15:45:00,183.97,184.15,183.89,184.07,86334.0,157.1652,157.319,157.0969,157.2506,86334.0
2018-11-20 15:50:00,184.05,184.12,183.8,183.86,48227.0,157.2336,157.2934,157.02,157.0712,48227.0
2018-11-20 15:55:00,183.86,184.12,183.71,183.71,141462.0,157.0712,157.2934,156.9431,156.9431,141462.0
2018-11-21 09:30:00,183.21,183.98,183.13,183.5,89723.0,156.516,157.1738,156.4476,156.7637,89723.0
2018-11-21 09:35:00,183.5,184.18,183.25,184.03,39650.0,156.7637,157.3446,156.5501,157.2165,39650.0
2018-11-21 09:40:00,184.09,184.3,183.95,184.21,24806.0,157.2677,157.4471,157.1481,157.3702,24806.0
2018-11-21 09:45:00,184.16,184.34,184.05,184.25,31122.0,157.3275,157.4813,157.2336,157.4044,31122.0
2018-11-21 09:50:00,184.23,184.45,184.2,184.37,40012.0,157.3873,157.5753,157.3617,157.5069,40012.0
2018-11-21 09:55:00,184.37,184.88,184.33,184.88,55286.0,157.5069,157.9426,157.4728,157.9426,55286.0
2018-11-21 10:00:00,184.9,185.0,184.73,184.78,83041.0,157.9597,158.0451,157.8145,157.8572,83041.0
2018-11-21 10:05:00,184.75,185.11,184.68,185.11,56265.0,157.8316,158.1391,157.7718,158.1391,56265.0
2018-11-21 10:10:00,185.14,185.15,184.91,185.02,69336.0,158.1647,158.1733,157.9683,158.0622,69336.0
2018-11-21 10:15:00,185.02,185.45,184.98,185.45,53908.0,158.0622,158.4296,158.0281,158.4296,53908.0
2018-11-21 10:20:00,185.43,185.57,184.55,184.59,74616.0,158.4125,158.5321,157.6607,157.6949,74616.0
2018-11-21 10:25:00,184.59,184.74,184.41,184.57,28281.0,157.6949,157.823,157.5411,157.6778,28281.0
2018-11-21 10:30:00,184.54,184.68,184.39,184.49,24094.0,157.6522,157.7718,157.524,157.6095,24094.0
2018-11-21 10:35:00,184.53,184.55,184.32,184.33,30961.0,157.6436,157.6607,157.4642,157.4728,30961.0
2018-11-21 10:40:00,184.37,184.55,184.26,184.55,20276.0,157.5069,157.6607,157.413,157.6607,20276.0
2018-11-21 10:45:00,184.57,184.67,184.45,184.48,19235.0,157.6778,157.7632,157.5753,157.6009,19235.0
2018-11-21 10:50:00,184.48,184.51,184.03,184.14,50422.0,157.6009,157.6265,157.2165,157.3104,50422.0
2018-11-21 10:55:00,184.09,184.26,184.0,184.24,27814.0,157.2677,157.413,157.1908,157.3959,27814.0
2018-11-21 11:00:00,184.23,184.28,184.09,184.13,24632.0,157.3873,157.43,157.2677,157.3019,24632.0
2018-11-21 11:05:00,184.14,184.39,184.14,184.33,18211.0,157.3104,157.524,157.3104,157.4728,18211.0
2018-11-21 11:10:00,184.34,184.5,184.32,184.46,22138.0,157.4813,157.618,157.4642,157.5838,22138.0
2018-11-21 11:15:00,184.46,184.57,184.37,184.57,20172.0,157.5838,157.6778,157.5069,157.6778,20172.0
2018-11-21 11:20:00,184.55,184.68,184.51,184.58,16692.0,157.6607,157.7718,157.6265,157.6863,16692.0
2018-11-21 11:25:00,184.57,184.73,184.53,184.66,47684.0,157.6778,157.8145,157.6436,157.7547,47684.0
2018-11-21 11:30:00,184.65,184.79,184.52,184.54,28482.0,157.7461,157.8657,157.6351,157.6522,28482.0
2018-11-21 11:35:00,184.54,184.56,184.29,184.29,17637.0,157.6522,157.6693,157.4386,157.4386,17637.0
2018-11-21 11:40:00,184.28,184.3,184.15,184.18,16806.0,157.43,157.4471,157.319,157.3446,16806.0
2018-11-21 11:45:00,184.16,184.27,184.13,184.2,29120.0,157.3275,157.4215,157.3019,157.3617,29120.0
2018-11-21 11:50:00,184.19,184.34,184.19,184.27,19228.0,157.3532,157.4813,157.3532,157.4215,19228.0
2018-11-21 11:55:00,184.28,184.3,183.98,184.15,37514.0,157.43,157.4471,157.1738,157.319,37514.0
2018-11-21 12:00:00,184.16,184.19,184.0,184.01,17001.0,157.3275,157.3532,157.1908,157.1994,17001.0
2018-11-21 12:05:00,184.0,184.0,183.82,183.95,16989.0,157.1908,157.1908,157.0371,157.1481,16989.0
2018-11-21 12:10:00,183.96,183.99,183.81,183.92,33435.0,157.1567,157.1823,157.0285,157.1225,33435.0
2018-11-21 12:15:00,183.93,184.02,183.93,183.96,15712.0,157.131,157.2079,157.131,157.1567,15712.0
2018-11-21 12:20:00,183.97,183.98,183.87,183.89,15669.0,157.1652,157.1738,157.0798,157.0969,15669.0
2018-11-21 12:25:00,183.89,183.89,183.82,183.88,28989.0,157.0969,157.0969,157.0371,157.0883,28989.0
2018-11-21 12:30:00,183.88,184.06,183.88,184.06,18239.0,157.0883,157.2421,157.0883,157.2421,18239.0
2018-11-21 12:35:00,184.06,184.22,184.06,184.2,26080.0,157.2421,157.3788,157.2421,157.3617,26080.0
2018-11-21 12:40:00,184.22,184.3,184.17,184.25,19813.0,157.3788,157.4471,157.3361,157.4044,19813.0
2018-11-21 12:45:00,184.25,184.28,184.15,184.27,15095.0,157.4044,157.43,157.319,157.4215,15095.0
2018-11-21 12:50:00,184.28,184.33,184.19,184.3,11221.0,157.43,157.4728,157.3532,157.4471,11221.0
2018-11-21 12:55:00,184.29,184.45,184.29,184.42,14104.0,157.4386,157.5753,157.4386,157.5497,14104.0
2018-11-21 13:00:00,184.43,184.48,184.42,184.47,16234.0,157.5582,157.6009,157.5497,157.5924,16234.0
2018-11-21 13:05:00,184.46,184.47,184.31,184.34,14743.0,157.5838,157.5924,157.4557,157.4813,14743.0
2018-11-21 13:10:00,184.36,184.37,184.27,184.3,9653.0,157.4984,157.5069,157.4215,157.4471,9653.0
2018-11-21 13:15:00,184.28,184.31,184.25,184.27,11496.0,157.43,157.4557,157.4044,157.4215,11496.0
2018-11-21 13:20:00,184.27,184.37,184.25,184.34,17016.0,157.4215,157.5069,157.4044,157.4813,17016.0
2018-11-21 13:25:00,184.33,184.35,184.2,184.22,15577.0,157.4728,157.4899,157.3617,157.3788,15577.0
2018-11-21 13:30:00,184.21,184.31,184.2,184.29,12958.0,157.3702,157.4557,157.3617,157.4386,12958.0
2018-11-21 13:35:00,184.27,184.27,184.12,184.15,16264.0,157.4215,157.4215,157.2934,157.319,16264.0
2018-11-21 13:40:00,184.12,184.45,184.0,184.45,44147.0,157.2934,157.5753,157.1908,157.5753,44147.0
2018-11-21 13:45:00,184.45,184.61,184.41,184.48,26238.0,157.5753,157.712,157.5411,157.6009,26238.0
2018-11-21 13:50:00,184.46,184.56,184.3,184.3,12783.0,157.5838,157.6693,157.4471,157.4471,12783.0
2018-11-21 13:55:00,184.28,184.36,184.25,184.32,9433.0,157.43,157.4984,157.4044,157.4642,9433.0
2018-11-21 14:00:00,184.31,184.35,184.27,184.33,14231.0,157.4557,157.4899,157.4215,157.4728,14231.0
2018-11-21 14:05:00,184.33,184.33,184.24,184.28,7903.0,157.4728,157.4728,157.3959,157.43,7903.0
2018-11-21 14:10:00,184.29,184.33,184.23,184.25,10908.0,157.4386,157.4728,157.3873,157.4044,10908.0
2018-11-21 14:15:00,184.25,184.28,184.2,184.26,14342.0,157.4044,157.43,157.3617,157.413,14342.0
2018-11-21 14:20:00,184.27,184.42,184.27,184.38,12310.0,157.4215,157.5497,157.4215,157.5155,12310.0
2018-11-21 14:25:00,184.38,184.39,184.34,184.35,13623.0,157.5155,157.524,157.4813,157.4899,13623.0
2018-11-21 14:30:00,184.37,184.44,184.33,184.37,14747.0,157.5069,157.5667,157.4728,157.5069,14747.0
2018-11-21 14:35:00,184.39,184.39,184.24,184.25,16578.0,157.524,157.524,157.3959,157.4044,16578.0
2018-11-21 14:40:00,184.26,184.32,184.2,184.23,12069.0,157.413,157.4642,157.3617,157.3873,12069.0
2018-11-21 14:45:00,184.23,184.25,184.1,184.1,13622.0,157.3873,157.4044,157.2763,157.2763,13622.0
2018-11-21 14:50:00,184.11,184.2,184.06,184.08,15990.0,157.2848,157.3617,157.2421,157.2592,15990.0
2018-11-21 14:55:00,184.07,184.11,183.98,183.98,23890.0,157.2506,157.2848,157.1738,157.1738,23890.0
2018-11-21 15:00:00,183.98,184.04,183.8,183.88,47258.0,157.1738,157.225,157.02,157.0883,47258.0
2018-11-21 15:05:00,183.9,183.93,183.71,183.72,35396.0,157.1054,157.131,156.9431,156.9516,35396.0
2018-11-21 15:10:00,183.74,183.76,183.41,183.41,45804.0,156.9687,156.9858,156.6868,156.6868,45804.0
2018-11-21 15:15:00,183.44,183.53,183.24,183.25,46015.0,156.7124,156.7893,156.5416,156.5501,46015.0
2018-11-21 15:20:00,183.24,183.25,183.15,183.2,40900.0,156.5416,156.5501,156.4647,156.5074,40900.0
2018-11-21 15:25:00,183.2,183.23,183.05,183.14,40957.0,156.5074,156.533,156.3793,156.4562,40957.0
2018-11-21 15:30:00,183.12,183.13,182.9,183.09,55649.0,156.4391,156.4476,156.2511,156.4134,55649.0
2018-11-21 15:35:00,183.08,183.18,183.03,183.06,36092.0,156.4049,156.4903,156.3622,156.3878,36092.0
2018-11-21 15:40:00,183.06,183.06,182.79,182.84,49956.0,156.3878,156.3878,156.1571,156.1999,49956.0
2018-11-21 15:45:00,182.83,183.15,182.83,183.15,69698.0,156.1913,156.4647,156.1913,156.4647,69698.0
2018-11-21 15:50:00,183.17,183.17,182.88,182.92,62945.0,156.4818,156.4818,156.234,156.2682,62945.0
2018-11-21 15:55:00,182.91,182.95,182.7,182.76,148703.0,156.2597,156.2938,156.0803,156.1315,148703.0
2018-11-23 09:30:00,182.52,182.8,181.63,181.7,65859.0,155.9265,156.1657,155.1662,155.226,65859.0
2018-11-23 09:35:00,181.7,181.8,181.07,181.21,53834.0,155.226,155.3114,154.6878,154.8074,53834.0
2018-11-23 09:40:00,181.15,181.73,181.14,181.56,33191.0,154.7561,155.2516,154.7476,155.1064,33191.0
2018-11-23 09:45:00,181.57,181.99,181.44,181.75,30157.0,155.1149,155.4737,155.0038,155.2687,30157.0
2018-11-23 09:50:00,181.79,181.9,181.54,181.63,23384.0,155.3028,155.3968,155.0893,155.1662,23384.0
2018-11-23 09:55:00,181.6,181.82,181.47,181.76,27336.0,155.1405,155.3285,155.0295,155.2772,27336.0
2018-11-23 10:00:00,181.73,181.88,181.56,181.56,25992.0,155.2516,155.3797,155.1064,155.1064,25992.0
2018-11-23 10:05:00,181.56,181.77,181.56,181.73,29043.0,155.1064,155.2858,155.1064,155.2516,29043.0
2018-11-23 10:10:00,181.69,181.79,181.5,181.79,21409.0,155.2174,155.3028,155.0551,155.3028,21409.0
2018-11-23 10:15:00,181.81,181.93,181.73,181.9,27449.0,155.3199,155.4224,155.2516,155.3968,27449.0
2018-11-23 10:20:00,181.87,181.93,181.73,181.77,19480.0,155.3712,155.4224,155.2516,155.2858,19480.0
2018-11-23 10:25:00,181.73,181.75,181.57,181.72,15582.0,155.2516,155.2687,155.1149,155.243,15582.0
2018-11-23 10:30:00,181.72,181.72,181.5,181.67,15884.0,155.243,155.243,155.0551,155.2003,15884.0
2018-11-23 10:35:00,181.67,182.14,181.66,182.12,14399.0,155.2003,155.6019,155.1918,155.5848,14399.0
2018-11-23 10:40:00,182.16,182.22,181.99,182.11,22134.0,155.6189,155.6702,155.4737,155.5762,22134.0
2018-11-23 10:45:00,182.11,182.18,182.08,182.17,17885.0,155.5762,155.636,155.5506,155.6275,17885.0
2018-11-23 10:50:00,182.18,182.39,182.17,182.21,20397.0,155.636,155.8154,155.6275,155.6617,20397.0
2018-11-23 10:55:00,182.21,182.4,182.17,182.36,31196.0,155.6617,155.824,155.6275,155.7898,31196.0
2018-11-23 11:00:00,182.35,182.51,182.29,182.46,38505.0,155.7813,155.9179,155.73,155.8752,38505.0
2018-11-23 11:05:00,182.44,182.68,182.42,182.61,13579.0,155.8581,156.0632,155.8411,156.0034,13579.0
2018-11-23 11:10:00,182.62,182.65,182.49,182.57,14695.0,156.0119,156.0375,155.9009,155.9692,14695.0
2018-11-23 11:15:00,182.57,182.79,182.56,182.75,23112.0,155.9692,156.1571,155.9607,156.123,23112.0
2018-11-23 11:20:00,182.78,182.86,182.7,182.84,16248.0,156.1486,156.2169,156.0803,156.1999,16248.0
2018-11-23 11:25:00,182.88,182.98,182.78,182.9,20970.0,156.234,156.3195,156.1486,156.2511,20970.0
2018-11-23 11:30:00,182.91,182.96,182.84,182.89,25421.0,156.2597,156.3024,156.1999,156.2426,25421.0
2018-11-23 11:35:00,182.89,183.0,182.76,182.77,21492.0,156.2426,156.3365,156.1315,156.1401,21492.0
2018-11-23 11:40:00,182.75,182.9,182.63,182.87,27614.0,156.123,156.2511,156.0205,156.2255,27614.0
2018-11-23 11:45:00,182.89,182.93,182.72,182.72,16774.0,156.2426,156.2767,156.0973,156.0973,16774.0
2018-11-23 11:50:00,182.73,182.73,182.5,182.59,23848.0,156.1059,156.1059,155.9094,155.9863,23848.0
2018-11-23 11:55:00,182.61,182.62,182.14,182.17,17379.0,156.0034,156.0119,155.6019,155.6275,17379.0
2018-11-23 12:00:00,182.12,182.19,182.06,182.07,14000.0,155.5848,155.6446,155.5335,155.5421,14000.0
2018-11-23 12:05:00,182.08,182.24,181.94,182.15,18365.0,155.5506,155.6873,155.431,155.6104,18365.0
2018-11-23 12:10:00,182.18,182.43,182.15,182.41,9627.0,155.636,155.8496,155.6104,155.8325,9627.0
2018-11-23 12:15:00,182.43,182.63,182.41,182.63,11226.0,155.8496,156.0205,155.8325,156.0205,11226.0
2018-11-23 12:20:00,182.7,182.91,182.61,182.91,25263.0,156.0803,156.2597,156.0034,156.2597,25263.0
2018-11-23 12:25:00,182.9,182.95,182.67,182.69,20610.0,156.2511,156.2938,156.0546,156.0717,20610.0
2018-11-23 12:30:00,182.7,182.72,182.52,182.66,25975.0,156.0803,156.0973,155.9265,156.0461,25975.0
2018-11-23 12:35:00,182.64,182.78,182.61,182.71,25007.0,156.029,156.1486,156.0034,156.0888,25007.0
2018-11-23 12:40:00,182.72,182.79,182.53,182.57,16747.0,156.0973,156.1571,155.935,155.9692,16747.0
2018-11-23 12:45:00,182.6,182.63,182.44,182.47,45437.0,155.9948,156.0205,155.8581,155.8838,45437.0
2018-11-23 12:50:00,182.49,182.49,182.11,182.17,34530.0,155.9009,155.9009,155.5762,155.6275,34530.0
2018-11-23 12:55:00,182.17,182.19,181.92,181.98,58026.0,155.6275,155.6446,155.4139,155.4652,58026.0
2018-11-26 09:30:00,182.4,182.78,182.07,182.75,116226.0,155.824,156.1486,155.5421,156.123,116226.0
2018-11-26 09:35:00,182.79,183.29,182.74,183.09,47285.0,156.1571,156.5843,156.1144,156.4134,47285.0
2018-11-26 09:40:00,183.05,183.08,182.62,182.7,37526.0,156.3793,156.4049,156.0119,156.0803,37526.0
2018-11-26 09:45:00,182.72,182.93,182.53,182.93,36269.0,156.0973,156.2767,155.935,156.2767,36269.0
2018-11-26 09:50:00,182.93,182.94,182.73,182.83,34310.0,156.2767,156.2853,156.1059,156.1913,34310.0
2018-11-26 09:55:00,182.76,183.19,182.73,183.15,35786.0,156.1315,156.4989,156.1059,156.4647,35786.0
2018-11-26 10:00:00,183.12,183.15,182.93,183.11,26216.0,156.4391,156.4647,156.2767,156.4305,26216.0
2018-11-26 10:05:00,183.12,183.39,182.93,183.3,21265.0,156.4391,156.6697,156.2767,156.5928,21265.0
2018-11-26 10:10:00,183.32,183.58,183.26,183.45,30916.0,156.6099,156.832,156.5587,156.721,30916.0
2018-11-26 10:15:00,183.45,183.46,183.14,183.33,20894.0,156.721,156.7295,156.4562,156.6185,20894.0
2018-11-26 10:20:00,183.33,183.38,183.04,183.09,27376.0,156.6185,156.6612,156.3707,156.4134,27376.0
2018-11-26 10:25:00,183.11,183.11,182.78,182.85,20371.0,156.4305,156.4305,156.1486,156.2084,20371.0
2018-11-26 10:30:00,182.88,182.97,182.72,182.88,27717.0,156.234,156.3109,156.0973,156.234,27717.0
2018-11-26 10:35:00,182.9,183.02,182.42,182.45,42409.0,156.2511,156.3536,155.8411,155.8667,42409.0
2018-11-26 10:40:00,182.42,182.55,182.31,182.42,18080.0,155.8411,155.9521,155.7471,155.8411,18080.0
2018-11-26 10:45:00,182.44,182.62,182.42,182.62,14281.0,155.8581,156.0119,155.8411,156.0119,14281.0
2018-11-26 10:50:00,182.63,183.0,182.61,182.92,32342.0,156.0205,156.3365,156.0034,156.2682,32342.0
2018-11-26 10:55:00,182.88,182.91,182.63,182.66,14731.0,156.234,156.2597,156.0205,156.0461,14731.0
2018-11-26 11:00:00,182.67,182.75,182.57,182.62,20160.0,156.0546,156.123,155.9692,156.0119,20160.0
2018-11-26 11:05:00,182.61,182.74,182.54,182.68,28439.0,156.0034,156.1144,155.9436,156.0632,28439.0
2018-11-26 11:10:00,182.69,182.8,182.52,182.74,29894.0,156.0717,156.1657,155.9265,156.1144,29894.0
2018-11-26 11:15:00,182.74,182.83,182.56,182.64,16220.0,156.1144,156.1913,155.9607,156.029,16220.0
2018-11-26 11:20:00,182.66,182.84,182.63,182.81,17022.0,156.0461,156.1999,156.0205,156.1742,17022.0
2018-11-26 11:25:00,182.81,182.83,182.64,182.74,21835.0,156.1742,156.1913,156.029,156.1144,21835.0
2018-11-26 11:30:00,182.76,182.98,182.67,182.98,19132.0,156.1315,156.3195,156.0546,156.3195,19132.0
2018-11-26 11:35:00,182.99,182.99,182.73,182.89,17608.0,156.328,156.328,156.1059,156.2426,17608.0
2018-11-26 11:40:00,182.86,182.89,182.75,182.75,18428.0,156.2169,156.2426,156.123,156.123,18428.0
2018-11-26 11:45:00,182.74,182.96,182.68,182.78,16575.0,156.1144,156.3024,156.0632,156.1486,16575.0
2018-11-26 11:50:00,182.77,182.8,182.69,182.69,14216.0,156.1401,156.1657,156.0717,156.0717,14216.0
2018-11-26 11:55:00,182.71,182.86,182.69,182.81,15215.0,156.0888,156.2169,156.0717,156.1742,15215.0
2018-11-26 12:00:00,182.82,182.91,182.78,182.88,16483.0,156.1828,156.2597,156.1486,156.234,16483.0
2018-11-26 12:05:00,182.88,182.97,182.79,182.95,17246.0,156.234,156.3109,156.1571,156.2938,17246.0
2018-11-26 12:10:00,182.95,183.01,182.75,182.86,15715.0,156.2938,156.3451,156.123,156.2169,15715.0
2018-11-26 12:15:00,182.88,182.88,182.65,182.65,17585.0,156.234,156.234,156.0375,156.0375,17585.0
2018-11-26 12:20:00,182.63,182.67,182.55,182.55,17621.0,156.0205,156.0546,155.9521,155.9521,17621.0
2018-11-26 12:25:00,182.54,182.58,182.5,182.56,17708.0,155.9436,155.9777,155.9094,155.9607,17708.0
2018-11-26 12:30:00,182.56,182.56,182.41,182.5,24285.0,155.9607,155.9607,155.8325,155.9094,24285.0
2018-11-26 12:35:00,182.48,182.52,182.29,182.29,16526.0,155.8923,155.9265,155.73,155.73,16526.0
2018-11-26 12:40:00,182.29,182.38,182.28,182.38,14797.0,155.73,155.8069,155.7215,155.8069,14797.0
2018-11-26 12:45:00,182.4,182.4,182.23,182.32,13684.0,155.824,155.824,155.6787,155.7556,13684.0
2018-11-26 12:50:00,182.28,182.59,182.27,182.57,66730.0,155.7215,155.9863,155.7129,155.9692,66730.0
2018-11-26 12:55:00,182.58,182.65,182.42,182.59,50581.0,155.9777,156.0375,155.8411,155.9863,50581.0
2018-11-26 13:00:00,182.59,182.65,182.59,182.6,16517.0,155.9863,156.0375,155.9863,155.9948,16517.0
2018-11-26 13:05:00,182.62,182.84,182.62,182.82,60423.0,156.0119,156.1999,156.0119,156.1828,60423.0
2018-11-26 13:10:00,182.82,183.1,182.76,183.05,95212.0,156.1828,156.422,156.1315,156.3793,95212.0
2018-11-26 13:15:00,183.05,183.26,183.03,183.13,25568.0,156.3793,156.5587,156.3622,156.4476,25568.0
2018-11-26 13:20:00,183.13,183.35,183.12,183.3,13486.0,156.4476,156.6356,156.4391,156.5928,13486.0
2018-11-26 13:25:00,183.31,183.38,183.24,183.25,16858.0,156.6014,156.6612,156.5416,156.5501,16858.0
2018-11-26 13:30:00,183.26,183.53,183.26,183.51,22215.0,156.5587,156.7893,156.5587,156.7722,22215.0
2018-11-26 13:35:00,183.53,183.64,183.48,183.62,35469.0,156.7893,156.8833,156.7466,156.8662,35469.0
2018-11-26 13:40:00,183.61,183.76,183.51,183.75,32955.0,156.8577,156.9858,156.7722,156.9773,32955.0
2018-11-26 13:45:00,183.76,183.89,183.68,183.73,43317.0,156.9858,157.0969,156.9175,156.9602,43317.0
2018-11-26 13:50:00,183.72,183.72,183.56,183.65,26191.0,156.9516,156.9516,156.815,156.8918,26191.0
2018-11-26 13:55:00,183.65,183.85,183.65,183.73,28700.0,156.8918,157.0627,156.8918,156.9602,28700.0
2018-11-26 14:00:00,183.73,183.83,183.68,183.8,42192.0,156.9602,157.0456,156.9175,157.02,42192.0
2018-11-26 14:05:00,183.8,183.81,183.65,183.7,32955.0,157.02,157.0285,156.8918,156.9346,32955.0
2018-11-26 14:10:00,183.69,183.92,183.67,183.91,16303.0,156.926,157.1225,156.9089,157.114,16303.0
2018-11-26 14:15:00,183.92,184.05,183.92,184.05,36534.0,157.1225,157.2336,157.1225,157.2336,36534.0
2018-11-26 14:20:00,184.03,184.03,183.94,183.95,9880.0,157.2165,157.2165,157.1396,157.1481,9880.0
2018-11-26 14:25:00,183.94,183.98,183.9,183.9,12464.0,157.1396,157.1738,157.1054,157.1054,12464.0
2018-11-26 14:30:00,183.91,184.09,183.9,183.9,19666.0,157.114,157.2677,157.1054,157.1054,19666.0
2018-11-26 14:35:00,183.91,183.95,183.74,183.76,18367.0,157.114,157.1481,156.9687,156.9858,18367.0
2018-11-26 14:40:00,183.76,183.77,183.65,183.74,21878.0,156.9858,156.9944,156.8918,156.9687,21878.0
2018-11-26 14:45:00,183.71,183.78,183.68,183.73,15671.0,156.9431,157.0029,156.9175,156.9602,15671.0
2018-11-26 14:50:00,183.74,183.87,183.71,183.81,15618.0,156.9687,157.0798,156.9431,157.0285,15618.0
2018-11-26 14:55:00,183.81,184.02,183.77,184.01,14667.0,157.0285,157.2079,156.9944,157.1994,14667.0
2018-11-26 15:00:00,183.98,184.08,183.92,184.05,14033.0,157.1738,157.2592,157.1225,157.2336,14033.0
2018-11-26 15:05:00,184.03,184.05,183.9,183.91,19041.0,157.2165,157.2336,157.1054,157.114,19041.0
2018-11-26 15:10:00,183.92,184.09,183.86,184.02,57782.0,157.1225,157.2677,157.0712,157.2079,57782.0
2018-11-26 15:15:00,183.99,184.0,183.82,183.83,11182.0,157.1823,157.1908,157.0371,157.0456,11182.0
2018-11-26 15:20:00,183.82,183.86,183.69,183.72,16215.0,157.0371,157.0712,156.926,156.9516,16215.0
2018-11-26 15:25:00,183.74,183.88,183.74,183.76,16357.0,156.9687,157.0883,156.9687,156.9858,16357.0
2018-11-26 15:30:00,183.77,183.94,183.72,183.93,20472.0,156.9944,157.1396,156.9516,157.131,20472.0
2018-11-26 15:35:00,183.93,183.95,183.68,183.77,34033.0,157.131,157.1481,156.9175,156.9944,34033.0
2018-11-26 15:40:00,183.77,183.81,183.7,183.77,26177.0,156.9944,157.0285,156.9346,156.9944,26177.0
2018-11-26 15:45:00,183.79,183.86,183.7,183.74,40527.0,157.0114,157.0712,156.9346,156.9687,40527.0
2018-11-26 15:50:00,183.74,183.78,183.55,183.58,54286.0,156.9687,157.0029,156.8064,156.832,54286.0
2018-11-26 15:55:00,183.59,183.87,183.52,183.87,131782.0,156.8406,157.0798,156.7808,157.0798,131782.0
2018-11-27 09:30:00,183.33,184.38,183.19,184.19,63477.0,156.6185,157.5155,156.4989,157.3532,63477.0
2018-11-27 09:35:00,184.19,184.64,183.76,183.76,39117.0,157.3532,157.7376,156.9858,156.9858,39117.0
2018-11-27 09:40:00,183.76,183.82,183.2,183.34,20238.0,156.9858,157.0371,156.5074,156.627,20238.0
2018-11-27 09:45:00,183.33,183.98,183.24,183.77,14371.0,156.6185,157.1738,156.5416,156.9944,14371.0
2018-11-27 09:50:00,183.77,183.86,183.55,183.85,12317.0,156.9944,157.0712,156.8064,157.0627,12317.0
2018-11-27 09:55:00,183.77,184.1,183.71,183.9,15486.0,156.9944,157.2763,156.9431,157.1054,15486.0
2018-11-27 10:00:00,183.89,184.03,183.75,183.8,18232.0,157.0969,157.2165,156.9773,157.02,18232.0
2018-11-27 10:05:00,183.79,184.07,183.77,184.0,17588.0,157.0114,157.2506,156.9944,157.1908,17588.0
2018-11-27 10:10:00,183.99,184.43,183.99,184.36,21248.0,157.1823,157.5582,157.1823,157.4984,21248.0
2018-11-27 10:15:00,184.39,184.47,184.18,184.4,20611.0,157.524,157.5924,157.3446,157.5326,20611.0
2018-11-27 10:20:00,184.37,184.4,184.05,184.09,19587.0,157.5069,157.5326,157.2336,157.2677,19587.0
2018-11-27 10:25:00,184.1,184.1,183.86,184.05,14981.0,157.2763,157.2763,157.0712,157.2336,14981.0
2018-11-27 10:30:00,183.96,184.06,183.89,183.91,14875.0,157.1567,157.2421,157.0969,157.114,14875.0
2018-11-27 10:35:00,183.88,183.88,183.6,183.75,25735.0,157.0883,157.0883,156.8491,156.9773,25735.0
2018-11-27 10:40:00,183.75,183.81,183.69,183.75,9972.0,156.9773,157.0285,156.926,156.9773,9972.0
2018-11-27 10:45:00,183.76,183.78,183.52,183.76,16943.0,156.9858,157.0029,156.7808,156.9858,16943.0
2018-11-27 10:50:00,183.78,183.9,183.54,183.89,43998.0,157.0029,157.1054,156.7979,157.0969,43998.0
2018-11-27 10:55:00,183.88,184.08,183.63,183.64,27243.0,157.0883,157.2592,156.8748,156.8833,27243.0
2018-11-27 11:00:00,183.59,184.08,183.56,183.99,24886.0,156.8406,157.2592,156.815,157.1823,24886.0
2018-11-27 11:05:00,184.0,184.18,183.93,184.05,21074.0,157.1908,157.3446,157.131,157.2336,21074.0
2018-11-27 11:10:00,184.07,184.16,183.97,184.03,21031.0,157.2506,157.3275,157.1652,157.2165,21031.0
2018-11-27 11:15:00,184.03,184.09,183.85,183.96,28711.0,157.2165,157.2677,157.0627,157.1567,28711.0
2018-11-27 11:20:00,183.95,183.95,183.76,183.82,13126.0,157.1481,157.1481,156.9858,157.0371,13126.0
2018-11-27 11:25:00,183.78,183.87,183.71,183.77,8821.0,157.0029,157.0798,156.9431,156.9944,8821.0
2018-11-27 11:30:00,183.78,183.83,183.68,183.73,14796.0,157.0029,157.0456,156.9175,156.9602,14796.0
2018-11-27 11:35:00,183.74,183.82,183.68,183.77,19185.0,156.9687,157.0371,156.9175,156.9944,19185.0
2018-11-27 11:40:00,183.77,183.81,183.3,183.4,28975.0,156.9944,157.0285,156.5928,156.6783,28975.0
2018-11-27 11:45:00,183.38,183.43,183.26,183.42,19293.0,156.6612,156.7039,156.5587,156.6954,19293.0
2018-11-27 11:50:00,183.43,183.6,183.38,183.52,13492.0,156.7039,156.8491,156.6612,156.7808,13492.0
2018-11-27 11:55:00,183.51,183.72,183.51,183.64,13473.0,156.7722,156.9516,156.7722,156.8833,13473.0
2018-11-27 12:00:00,183.65,183.72,183.59,183.67,11699.0,156.8918,156.9516,156.8406,156.9089,11699.0
2018-11-27 12:05:00,183.66,183.79,183.64,183.67,12184.0,156.9004,157.0114,156.8833,156.9089,12184.0
2018-11-27 12:10:00,183.68,183.75,183.61,183.69,11243.0,156.9175,156.9773,156.8577,156.926,11243.0
2018-11-27 12:15:00,183.68,183.68,183.51,183.6,11457.0,156.9175,156.9175,156.7722,156.8491,11457.0
2018-11-27 12:20:00,183.57,183.75,183.57,183.66,7243.0,156.8235,156.9773,156.8235,156.9004,7243.0
2018-11-27 12:25:00,183.59,183.62,183.43,183.51,11767.0,156.8406,156.8662,156.7039,156.7722,11767.0
2018-11-27 12:30:00,183.53,183.62,183.41,183.43,10966.0,156.7893,156.8662,156.6868,156.7039,10966.0
2018-11-27 12:35:00,183.47,183.75,183.44,183.75,16665.0,156.7381,156.9773,156.7124,156.9773,16665.0
2018-11-27 12:40:00,183.78,183.91,183.65,183.69,7294.0,157.0029,157.114,156.8918,156.926,7294.0
2018-11-27 12:45:00,183.69,183.71,183.45,183.5,18719.0,156.926,156.9431,156.721,156.7637,18719.0
2018-11-27 12:50:00,183.47,183.51,183.39,183.45,11565.0,156.7381,156.7722,156.6697,156.721,11565.0
2018-11-27 12:55:00,183.48,183.59,183.45,183.46,10254.0,156.7466,156.8406,156.721,156.7295,10254.0
2018-11-27 13:00:00,183.49,183.59,183.46,183.58,8742.0,156.7552,156.8406,156.7295,156.832,8742.0
2018-11-27 13:05:00,183.6,183.92,183.6,183.79,13283.0,156.8491,157.1225,156.8491,157.0114,13283.0
2018-11-27 13:10:00,183.81,183.9,183.72,183.84,16943.0,157.0285,157.1054,156.9516,157.0542,16943.0
2018-11-27 13:15:00,183.88,184.13,183.52,183.69,22518.0,157.0883,157.3019,156.7808,156.926,22518.0
2018-11-27 13:20:00,183.71,183.78,183.5,183.62,20701.0,156.9431,157.0029,156.7637,156.8662,20701.0
2018-11-27 13:25:00,183.57,183.64,183.5,183.5,10698.0,156.8235,156.8833,156.7637,156.7637,10698.0
2018-11-27 13:30:00,183.53,183.75,183.53,183.71,13187.0,156.7893,156.9773,156.7893,156.9431,13187.0
2018-11-27 13:35:00,183.74,184.32,183.74,184.06,34496.0,156.9687,157.4642,156.9687,157.2421,34496.0
2018-11-27 13:40:00,184.03,184.09,183.95,183.95,14525.0,157.2165,157.2677,157.1481,157.1481,14525.0
2018-11-27 13:45:00,183.94,184.02,183.88,183.97,14151.0,157.1396,157.2079,157.0883,157.1652,14151.0
2018-11-27 13:50:00,183.98,184.06,183.91,183.94,5692.0,157.1738,157.2421,157.114,157.1396,5692.0
2018-11-27 13:55:00,183.93,184.1,183.9,184.09,12427.0,157.131,157.2763,157.1054,157.2677,12427.0
2018-11-27 14:00:00,184.06,184.21,184.03,184.15,9269.0,157.2421,157.3702,157.2165,157.319,9269.0
2018-11-27 14:05:00,184.14,184.42,184.14,184.29,15329.0,157.3104,157.5497,157.3104,157.4386,15329.0
2018-11-27 14:10:00,184.28,184.5,184.24,184.44,15971.0,157.43,157.618,157.3959,157.5667,15971.0
2018-11-27 14:15:00,184.43,184.44,184.33,184.34,21063.0,157.5582,157.5667,157.4728,157.4813,21063.0
2018-11-27 14:20:00,184.33,184.33,183.95,184.14,22620.0,157.4728,157.4728,157.1481,157.3104,22620.0
2018-11-27 14:25:00,184.12,184.16,183.95,184.08,16464.0,157.2934,157.3275,157.1481,157.2592,16464.0
2018-11-27 14:30:00,184.1,184.38,184.09,184.15,21990.0,157.2763,157.5155,157.2677,157.319,21990.0
2018-11-27 14:35:00,184.18,184.23,184.08,184.08,12445.0,157.3446,157.3873,157.2592,157.2592,12445.0
2018-11-27 14:40:00,184.08,184.26,183.98,184.23,12562.0,157.2592,157.413,157.1738,157.3873,12562.0
2018-11-27 14:45:00,184.29,184.29,184.19,184.22,11523.0,157.4386,157.4386,157.3532,157.3788,11523.0
2018-11-27 14:50:00,184.2,184.2,183.98,184.0,14536.0,157.3617,157.3617,157.1738,157.1908,14536.0
2018-11-27 14:55:00,184.01,184.04,183.81,183.85,22021.0,157.1994,157.225,157.0285,157.0627,22021.0
2018-11-27 15:00:00,183.89,184.23,183.87,184.22,18010.0,157.0969,157.3873,157.0798,157.3788,18010.0
2018-11-27 15:05:00,184.22,184.22,183.97,184.07,12657.0,157.3788,157.3788,157.1652,157.2506,12657.0
2018-11-27 15:10:00,184.11,184.14,183.99,184.07,13495.0,157.2848,157.3104,157.1823,157.2506,13495.0
2018-11-27 15:15:00,184.04,184.17,184.0,184.04,19533.0,157.225,157.3361,157.1908,157.225,19533.0
2018-11-27 15:20:00,184.07,184.29,184.04,184.23,15654.0,157.2506,157.4386,157.225,157.3873,15654.0
2018-11-27 15:25:00,184.24,184.32,184.2,184.23,15333.0,157.3959,157.4642,157.3617,157.3873,15333.0
2018-11-27 15:30:00,184.26,184.29,184.19,184.25,23992.0,157.413,157.4386,157.3532,157.4044,23992.0
2018-11-27 15:35:00,184.25,184.4,184.23,184.3,31671.0,157.4044,157.5326,157.3873,157.4471,31671.0
2018-11-27 15:40:00,184.3,184.38,184.26,184.37,26899.0,157.4471,157.5155,157.413,157.5069,26899.0
2018-11-27 15:45:00,184.36,184.6,184.31,184.57,32772.0,157.4984,157.7034,157.4557,157.6778,32772.0
2018-11-27 15:50:00,184.56,184.59,184.32,184.39,54551.0,157.6693,157.6949,157.4642,157.524,54551.0
2018-11-27 15:55:00,184.38,184.63,184.38,184.61,82924.0,157.5155,157.7291,157.5155,157.712,82924.0
2018-11-28 09:30:00,185.97,185.98,184.82,184.87,83809.0,158.8738,158.8824,157.8914,157.9341,83809.0
2018-11-28 09:35:00,184.82,185.45,184.72,185.32,21562.0,157.8914,158.4296,157.8059,158.3185,21562.0
2018-11-28 09:40:00,185.31,185.41,185.11,185.13,16608.0,158.31,158.3954,158.1391,158.1562,16608.0
2018-11-28 09:45:00,185.1,186.41,185.1,186.31,63413.0,158.1306,159.2497,158.1306,159.1643,63413.0
2018-11-28 09:50:00,186.26,186.51,186.05,186.13,44432.0,159.1216,159.3351,158.9422,159.0105,44432.0
2018-11-28 09:55:00,186.22,186.61,186.14,186.61,38895.0,159.0874,159.4206,159.019,159.4206,38895.0
2018-11-28 10:00:00,186.57,186.97,186.18,186.18,30803.0,159.3864,159.7281,159.0532,159.0532,30803.0
2018-11-28 10:05:00,186.15,186.82,186.09,186.78,28228.0,159.0276,159.6,158.9763,159.5658,28228.0
2018-11-28 10:10:00,186.81,186.98,186.58,186.85,29379.0,159.5914,159.7367,159.3949,159.6256,29379.0
2018-11-28 10:15:00,186.84,186.87,186.58,186.58,29069.0,159.6171,159.6427,159.3949,159.3949,29069.0
2018-11-28 10:20:00,186.58,186.9,186.47,186.58,40445.0,159.3949,159.6683,159.301,159.3949,40445.0
2018-11-28 10:25:00,186.52,186.68,186.38,186.46,23835.0,159.3437,159.4804,159.2241,159.2924,23835.0
2018-11-28 10:30:00,186.55,186.62,186.37,186.55,15873.0,159.3693,159.4291,159.2155,159.3693,15873.0
2018-11-28 10:35:00,186.55,186.56,186.28,186.35,15696.0,159.3693,159.3778,159.1386,159.1984,15696.0
2018-11-28 10:40:00,186.32,186.66,186.21,186.61,18713.0,159.1728,159.4633,159.0788,159.4206,18713.0
2018-11-28 10:45:00,186.6,186.73,186.52,186.68,22786.0,159.412,159.5231,159.3437,159.4804,22786.0
2018-11-28 10:50:00,186.68,186.77,186.62,186.73,28707.0,159.4804,159.5573,159.4291,159.5231,28707.0
2018-11-28 10:55:00,186.77,186.87,186.58,186.86,41808.0,159.5573,159.6427,159.3949,159.6341,41808.0
2018-11-28 11:00:00,186.85,186.87,186.69,186.76,29685.0,159.6256,159.6427,159.4889,159.5487,29685.0
2018-11-28 11:05:00,186.73,186.98,186.67,186.96,28300.0,159.5231,159.7367,159.4718,159.7196,28300.0
2018-11-28 11:10:00,186.94,186.99,186.84,186.88,18438.0,159.7025,159.7452,159.6171,159.6512,18438.0
2018-11-28 11:15:00,186.86,186.94,186.81,186.87,26842.0,159.6341,159.7025,159.5914,159.6427,26842.0
2018-11-28 11:20:00,186.86,186.97,186.81,186.89,18433.0,159.6341,159.7281,159.5914,159.6598,18433.0
2018-11-28 11:25:00,186.88,186.95,186.81,186.9,29306.0,159.6512,159.711,159.5914,159.6683,29306.0
2018-11-28 11:30:00,186.92,186.92,186.81,186.88,16134.0,159.6854,159.6854,159.5914,159.6512,16134.0
2018-11-28 11:35:00,186.88,186.88,186.38,186.49,27616.0,159.6512,159.6512,159.2241,159.318,27616.0
2018-11-28 11:40:00,186.48,186.48,186.03,186.34,35087.0,159.3095,159.3095,158.9251,159.1899,35087.0
2018-11-28 11:45:00,186.36,186.65,186.35,186.61,13448.0,159.207,159.4547,159.1984,159.4206,13448.0
2018-11-28 11:50:00,186.63,186.89,186.59,186.8,21226.0,159.4377,159.6598,159.4035,159.5829,21226.0
2018-11-28 11:55:00,186.85,186.85,186.61,186.74,21622.0,159.6256,159.6256,159.4206,159.5316,21622.0
2018-11-28 12:00:00,186.74,187.62,186.71,187.62,51967.0,159.5316,160.2834,159.506,160.2834,51967.0
2018-11-28 12:05:00,187.62,188.01,187.62,187.96,54981.0,160.2834,160.6166,160.2834,160.5739,54981.0
2018-11-28 12:10:00,188.0,188.05,187.77,187.85,40204.0,160.608,160.6508,160.4116,160.4799,40204.0
2018-11-28 12:15:00,187.85,187.93,187.51,187.55,34832.0,160.4799,160.5482,160.1894,160.2236,34832.0
2018-11-28 12:20:00,187.56,187.6,187.44,187.45,23836.0,160.2321,160.2663,160.1296,160.1382,23836.0
2018-11-28 12:25:00,187.45,187.52,187.28,187.35,21663.0,160.1382,160.198,159.9929,160.0527,21663.0
2018-11-28 12:30:00,187.3,187.3,186.93,186.93,29436.0,160.01,160.01,159.6939,159.6939,29436.0
2018-11-28 12:35:00,186.96,187.13,186.92,187.1,31135.0,159.7196,159.8648,159.6854,159.8392,31135.0
2018-11-28 12:40:00,187.09,187.1,186.71,186.79,25047.0,159.8306,159.8392,159.506,159.5743,25047.0
2018-11-28 12:45:00,186.79,187.17,186.79,187.01,30143.0,159.5743,159.899,159.5743,159.7623,30143.0
2018-11-28 12:50:00,187.02,187.23,186.99,187.13,16031.0,159.7708,159.9502,159.7452,159.8648,16031.0
2018-11-28 12:55:00,187.11,187.17,186.98,187.1,26888.0,159.8477,159.899,159.7367,159.8392,26888.0
2018-11-28 13:00:00,187.18,187.18,186.9,186.94,24948.0,159.9075,159.9075,159.6683,159.7025,24948.0
2018-11-28 13:05:00,186.97,187.32,186.97,187.3,23177.0,159.7281,160.0271,159.7281,160.01,23177.0
2018-11-28 13:10:00,187.33,187.36,187.2,187.31,20060.0,160.0357,160.0613,159.9246,160.0186,20060.0
2018-11-28 13:15:00,187.32,187.34,187.12,187.12,13368.0,160.0271,160.0442,159.8563,159.8563,13368.0
2018-11-28 13:20:00,187.11,187.24,187.11,187.21,14052.0,159.8477,159.9588,159.8477,159.9331,14052.0
2018-11-28 13:25:00,187.23,187.23,187.0,187.08,16032.0,159.9502,159.9502,159.7537,159.8221,16032.0
2018-11-28 13:30:00,187.09,187.17,186.95,187.01,11870.0,159.8306,159.899,159.711,159.7623,11870.0
2018-11-28 13:35:00,187.03,187.2,187.03,187.11,11109.0,159.7794,159.9246,159.7794,159.8477,11109.0
2018-11-28 13:40:00,187.13,187.19,187.07,187.07,13560.0,159.8648,159.9161,159.8135,159.8135,13560.0
2018-11-28 13:45:00,187.09,187.22,187.07,187.17,9814.0,159.8306,159.9417,159.8135,159.899,9814.0
2018-11-28 13:50:00,187.15,187.25,187.14,187.14,16296.0,159.8819,159.9673,159.8733,159.8733,16296.0
2018-11-28 13:55:00,187.15,187.24,187.06,187.1,9471.0,159.8819,159.9588,159.805,159.8392,9471.0
2018-11-28 14:00:00,187.11,187.27,187.05,187.27,15068.0,159.8477,159.9844,159.7965,159.9844,15068.0
2018-11-28 14:05:00,187.23,187.3,187.16,187.21,21078.0,159.9502,160.01,159.8904,159.9331,21078.0
2018-11-28 14:10:00,187.24,187.54,187.22,187.54,15855.0,159.9588,160.2151,159.9417,160.2151,15855.0
2018-11-28 14:15:00,187.52,187.65,187.35,187.49,23129.0,160.198,160.309,160.0527,160.1723,23129.0
2018-11-28 14:20:00,187.49,187.52,187.3,187.32,23240.0,160.1723,160.198,160.01,160.0271,23240.0
2018-11-28 14:25:00,187.32,187.49,187.27,187.37,12439.0,160.0271,160.1723,159.9844,160.0698,12439.0
2018-11-28 14:30:00,187.38,187.48,187.3,187.36,13165.0,160.0784,160.1638,160.01,160.0613,13165.0
2018-11-28 14:35:00,187.42,187.46,187.29,187.29,15487.0,160.1125,160.1467,160.0015,160.0015,15487.0
2018-11-28 14:40:00,187.3,187.45,187.28,187.41,13671.0,160.01,160.1382,159.9929,160.104,13671.0
2018-11-28 14:45:00,187.43,187.55,187.41,187.49,15233.0,160.1211,160.2236,160.104,160.1723,15233.0
2018-11-28 14:50:00,187.48,187.53,187.43,187.47,18619.0,160.1638,160.2065,160.1211,160.1553,18619.0
2018-11-28 14:55:00,187.47,187.48,187.22,187.27,30015.0,160.1553,160.1638,159.9417,159.9844,30015.0
2018-11-28 15:00:00,187.26,187.31,187.11,187.28,29993.0,159.9759,160.0186,159.8477,159.9929,29993.0
2018-11-28 15:05:00,187.27,187.29,187.12,187.18,9463.0,159.9844,160.0015,159.8563,159.9075,9463.0
2018-11-28 15:10:00,187.17,187.27,187.11,187.25,16877.0,159.899,159.9844,159.8477,159.9673,16877.0
2018-11-28 15:15:00,187.28,187.28,187.15,187.18,12764.0,159.9929,159.9929,159.8819,159.9075,12764.0
2018-11-28 15:20:00,187.18,187.27,187.15,187.16,18251.0,159.9075,159.9844,159.8819,159.8904,18251.0
2018-11-28 15:25:00,187.18,187.37,187.12,187.34,23813.0,159.9075,160.0698,159.8563,160.0442,23813.0
2018-11-28 15:30:00,187.33,187.64,187.3,187.62,31405.0,160.0357,160.3005,160.01,160.2834,31405.0
2018-11-28 15:35:00,187.61,187.68,187.57,187.63,73922.0,160.2749,160.3347,160.2407,160.2919,73922.0
2018-11-28 15:40:00,187.64,187.81,187.64,187.73,32799.0,160.3005,160.4457,160.3005,160.3774,32799.0
2018-11-28 15:45:00,187.74,187.97,187.74,187.84,45151.0,160.3859,160.5824,160.3859,160.4714,45151.0
2018-11-28 15:50:00,187.87,187.93,187.82,187.9,44994.0,160.497,160.5482,160.4543,160.5226,44994.0
2018-11-28 15:55:00,187.89,187.98,187.74,187.86,121669.0,160.5141,160.591,160.3859,160.4884,121669.0
2018-11-29 09:30:00,190.72,190.88,189.74,190.3,188045.0,162.9317,163.0684,162.0945,162.5729,188045.0
2018-11-29 09:35:00,190.19,190.88,189.58,190.63,85917.0,162.479,163.0684,161.9578,162.8548,85917.0
2018-11-29 09:40:00,190.72,190.76,189.34,189.41,64118.0,162.9317,162.9659,161.7528,161.8126,64118.0
2018-11-29 09:45:00,189.48,189.86,189.34,189.68,45042.0,161.8724,162.197,161.7528,162.0433,45042.0
2018-11-29 09:50:00,189.67,190.48,189.6,190.38,53879.0,162.0347,162.7267,161.9749,162.6413,53879.0
2018-11-29 09:55:00,190.41,190.44,189.98,190.02,95762.0,162.6669,162.6925,162.2995,162.3337,95762.0
2018-11-29 10:00:00,189.98,190.36,189.89,190.18,119562.0,162.2995,162.6242,162.2227,162.4704,119562.0
2018-11-29 10:05:00,190.14,190.36,189.98,190.21,50057.0,162.4362,162.6242,162.2995,162.496,50057.0
2018-11-29 10:10:00,190.21,190.7,189.94,190.51,50022.0,162.496,162.9146,162.2654,162.7523,50022.0
2018-11-29 10:15:00,190.5,190.77,190.45,190.57,51006.0,162.7438,162.9744,162.7011,162.8036,51006.0
2018-11-29 10:20:00,190.57,190.8,190.46,190.53,56498.0,162.8036,163.0001,162.7096,162.7694,56498.0
2018-11-29 10:25:00,190.51,190.62,190.05,190.05,40690.0,162.7523,162.8463,162.3593,162.3593,40690.0
2018-11-29 10:30:00,190.1,190.65,189.91,190.03,56589.0,162.4021,162.8719,162.2397,162.3423,56589.0
2018-11-29 10:35:00,190.07,190.18,189.87,189.87,58939.0,162.3764,162.4704,162.2056,162.2056,58939.0
2018-11-29 10:40:00,189.92,190.11,189.86,190.11,57119.0,162.2483,162.4106,162.197,162.4106,57119.0
2018-11-29 10:45:00,190.09,190.27,189.95,190.13,32159.0,162.3935,162.5473,162.2739,162.4277,32159.0
2018-11-29 10:50:00,190.19,190.5,190.17,190.26,46202.0,162.479,162.7438,162.4619,162.5388,46202.0
2018-11-29 10:55:00,190.24,190.53,190.19,190.22,27181.0,162.5217,162.7694,162.479,162.5046,27181.0
2018-11-29 11:00:00,190.23,190.25,189.83,189.9,36208.0,162.5131,162.5302,162.1714,162.2312,36208.0
2018-11-29 11:05:00,189.91,190.02,189.84,189.91,35058.0,162.2397,162.3337,162.1799,162.2397,35058.0
2018-11-29 11:10:00,189.89,189.94,189.56,189.6,79432.0,162.2227,162.2654,161.9407,161.9749,79432.0
2018-11-29 11:15:00,189.58,189.72,189.48,189.59,50600.0,161.9578,162.0774,161.8724,161.9664,50600.0
2018-11-29 11:20:00,189.62,189.94,189.5,189.5,28444.0,161.992,162.2654,161.8895,161.8895,28444.0
2018-11-29 11:25:00,189.52,189.65,189.38,189.46,29926.0,161.9066,162.0176,161.787,161.8553,29926.0
2018-11-29 11:30:00,189.47,189.68,189.38,189.48,19265.0,161.8639,162.0433,161.787,161.8724,19265.0
2018-11-29 11:35:00,189.51,189.52,189.22,189.34,19899.0,161.898,161.9066,161.6503,161.7528,19899.0
2018-11-29 11:40:00,189.31,189.6,189.31,189.59,17225.0,161.7272,161.9749,161.7272,161.9664,17225.0
2018-11-29 11:45:00,189.59,189.63,189.5,189.55,19357.0,161.9664,162.0005,161.8895,161.9322,19357.0
2018-11-29 11:50:00,189.53,189.57,189.4,189.47,30203.0,161.9151,161.9493,161.8041,161.8639,30203.0
2018-11-29 11:55:00,189.46,189.55,189.23,189.53,36739.0,161.8553,161.9322,161.6588,161.9151,36739.0
2018-11-29 12:00:00,189.53,189.64,189.39,189.45,46673.0,161.9151,162.0091,161.7955,161.8468,46673.0
2018-11-29 12:05:00,189.47,189.48,189.25,189.3,37019.0,161.8639,161.8724,161.6759,161.7186,37019.0
2018-11-29 12:10:00,189.3,189.42,189.26,189.38,35092.0,161.7186,161.8211,161.6845,161.787,35092.0
2018-11-29 12:15:00,189.41,189.51,189.33,189.33,24280.0,161.8126,161.898,161.7443,161.7443,24280.0
2018-11-29 12:20:00,189.32,189.42,189.3,189.4,19420.0,161.7357,161.8211,161.7186,161.8041,19420.0
2018-11-29 12:25:00,189.42,189.58,189.42,189.49,42340.0,161.8211,161.9578,161.8211,161.8809,42340.0
2018-11-29 12:30:00,189.49,189.59,189.45,189.53,29695.0,161.8809,161.9664,161.8468,161.9151,29695.0
2018-11-29 12:35:00,189.51,189.62,189.4,189.48,22191.0,161.898,161.992,161.8041,161.8724,22191.0
2018-11-29 12:40:00,189.47,189.57,189.42,189.43,20626.0,161.8639,161.9493,161.8211,161.8297,20626.0
2018-11-29 12:45:00,189.45,189.59,189.44,189.57,30428.0,161.8468,161.9664,161.8382,161.9493,30428.0
2018-11-29 12:50:00,189.59,189.59,189.44,189.52,15018.0,161.9664,161.9664,161.8382,161.9066,15018.0
2018-11-29 12:55:00,189.51,189.58,189.47,189.55,20270.0,161.898,161.9578,161.8639,161.9322,20270.0
2018-11-29 13:00:00,189.55,189.56,189.51,189.54,9377.0,161.9322,161.9407,161.898,161.9237,9377.0
2018-11-29 13:05:00,189.55,189.55,189.31,189.37,43483.0,161.9322,161.9322,161.7272,161.7784,43483.0
2018-11-29 13:10:00,189.35,189.41,189.29,189.31,13586.0,161.7613,161.8126,161.7101,161.7272,13586.0
2018-11-29 13:15:00,189.31,189.34,189.08,189.24,31119.0,161.7272,161.7528,161.5307,161.6674,31119.0
2018-11-29 13:20:00,189.25,189.25,189.0,189.03,26062.0,161.6759,161.6759,161.4623,161.488,26062.0
2018-11-29 13:25:00,189.0,189.13,188.93,189.03,35287.0,161.4623,161.5734,161.4025,161.488,35287.0
2018-11-29 13:30:00,189.01,189.07,188.96,188.97,19292.0,161.4709,161.5221,161.4282,161.4367,19292.0
2018-11-29 13:35:00,188.97,189.02,188.86,188.88,22827.0,161.4367,161.4794,161.3427,161.3598,22827.0
2018-11-29 13:40:00,188.88,188.97,188.88,188.89,20701.0,161.3598,161.4367,161.3598,161.3684,20701.0
2018-11-29 13:45:00,188.9,189.21,188.89,189.21,35028.0,161.3769,161.6417,161.3684,161.6417,35028.0
2018-11-29 13:50:00,189.21,189.28,189.08,189.08,17889.0,161.6417,161.7015,161.5307,161.5307,17889.0
2018-11-29 13:55:00,189.07,189.09,188.89,188.92,16029.0,161.5221,161.5392,161.3684,161.394,16029.0
2018-11-29 14:00:00,188.91,189.03,188.72,188.79,33882.0,161.3854,161.488,161.2231,161.2829,33882.0
2018-11-29 14:05:00,188.79,188.82,188.61,188.71,19919.0,161.2829,161.3086,161.1292,161.2146,19919.0
2018-11-29 14:10:00,188.73,188.9,188.69,188.85,49374.0,161.2317,161.3769,161.1975,161.3342,49374.0
2018-11-29 14:15:00,188.86,188.88,188.64,188.7,40397.0,161.3427,161.3598,161.1548,161.206,40397.0
2018-11-29 14:20:00,188.74,188.9,188.61,188.89,24263.0,161.2402,161.3769,161.1292,161.3684,24263.0
2018-11-29 14:25:00,188.91,189.27,188.91,189.23,57940.0,161.3854,161.693,161.3854,161.6588,57940.0
2018-11-29 14:30:00,189.21,189.42,189.21,189.4,32566.0,161.6417,161.8211,161.6417,161.8041,32566.0
2018-11-29 14:35:00,189.42,189.52,189.26,189.33,41155.0,161.8211,161.9066,161.6845,161.7443,41155.0
2018-11-29 14:40:00,189.34,189.65,189.33,189.65,29611.0,161.7528,162.0176,161.7443,162.0176,29611.0
2018-11-29 14:45:00,189.65,189.65,189.5,189.57,30752.0,162.0176,162.0176,161.8895,161.9493,30752.0
2018-11-29 14:50:00,189.56,189.8,189.52,189.8,50425.0,161.9407,162.1458,161.9066,162.1458,50425.0
2018-11-29 14:55:00,189.79,190.08,189.79,190.04,42082.0,162.1372,162.385,162.1372,162.3508,42082.0
2018-11-29 15:00:00,190.04,190.24,190.04,190.17,79127.0,162.3508,162.5217,162.3508,162.4619,79127.0
2018-11-29 15:05:00,190.15,190.18,189.97,190.02,23463.0,162.4448,162.4704,162.291,162.3337,23463.0
2018-11-29 15:10:00,190.03,190.04,189.83,189.83,21544.0,162.3423,162.3508,162.1714,162.1714,21544.0
2018-11-29 15:15:00,189.84,189.85,189.66,189.73,28594.0,162.1799,162.1885,162.0262,162.086,28594.0
2018-11-29 15:20:00,189.74,189.8,189.54,189.54,44425.0,162.0945,162.1458,161.9237,161.9237,44425.0
2018-11-29 15:25:00,189.56,189.6,189.37,189.55,56432.0,161.9407,161.9749,161.7784,161.9322,56432.0
2018-11-29 15:30:00,189.54,189.57,189.41,189.5,54351.0,161.9237,161.9493,161.8126,161.8895,54351.0
2018-11-29 15:35:00,189.49,189.6,189.46,189.6,59760.0,161.8809,161.9749,161.8553,161.9749,59760.0
2018-11-29 15:40:00,189.6,189.75,189.56,189.69,43748.0,161.9749,162.1031,161.9407,162.0518,43748.0
2018-11-29 15:45:00,189.68,189.7,189.43,189.49,57004.0,162.0433,162.0603,161.8297,161.8809,57004.0
2018-11-29 15:50:00,189.49,189.87,189.48,189.81,104143.0,161.8809,162.2056,161.8724,162.1543,104143.0
2018-11-29 15:55:00,189.79,189.79,189.23,189.28,172581.0,162.1372,162.1372,161.6588,161.7015,172581.0
2018-11-30 09:30:00,188.34,189.23,188.04,188.38,120324.0,161.8886,162.6536,161.6307,161.923,120324.0
2018-11-30 09:35:00,188.38,188.87,188.33,188.7,68295.0,161.923,162.3442,161.88,162.198,68295.0
2018-11-30 09:40:00,188.7,188.84,188.33,188.46,72508.0,162.198,162.3184,161.88,161.9917,72508.0
2018-11-30 09:45:00,188.46,188.7,188.38,188.68,39142.0,161.9917,162.198,161.923,162.1808,39142.0
2018-11-30 09:50:00,188.63,188.63,188.1,188.11,35413.0,162.1379,162.1379,161.6823,161.6909,35413.0
2018-11-30 09:55:00,188.11,188.3,188.02,188.27,43624.0,161.6909,161.8542,161.6135,161.8284,43624.0
2018-11-30 10:00:00,188.27,188.29,188.03,188.14,53345.0,161.8284,161.8456,161.6221,161.7167,53345.0
2018-11-30 10:05:00,188.13,188.2,187.95,187.98,39416.0,161.7081,161.7683,161.5534,161.5792,39416.0
2018-11-30 10:10:00,187.99,188.07,187.69,187.78,37066.0,161.5877,161.6565,161.3299,161.4072,37066.0
2018-11-30 10:15:00,187.79,188.06,187.72,187.74,37542.0,161.4158,161.6479,161.3557,161.3729,37542.0
2018-11-30 10:20:00,187.75,187.82,187.51,187.56,30108.0,161.3815,161.4416,161.1752,161.2181,30108.0
2018-11-30 10:25:00,187.56,187.63,187.23,187.25,74950.0,161.2181,161.2783,160.9345,160.9517,74950.0
2018-11-30 10:30:00,187.25,187.54,187.1,187.12,61733.0,160.9517,161.2009,160.8227,160.8399,61733.0
2018-11-30 10:35:00,187.11,187.75,187.09,187.71,48396.0,160.8313,161.3815,160.8141,161.3471,48396.0
2018-11-30 10:40:00,187.72,187.72,187.47,187.49,41760.0,161.3557,161.3557,161.1408,161.158,41760.0
2018-11-30 10:45:00,187.5,187.69,187.47,187.66,48231.0,161.1666,161.3299,161.1408,161.3041,48231.0
2018-11-30 10:50:00,187.65,187.79,187.61,187.76,46508.0,161.2955,161.4158,161.2611,161.3901,46508.0
2018-11-30 10:55:00,187.78,187.8,187.49,187.54,43278.0,161.4072,161.4244,161.158,161.2009,43278.0
2018-11-30 11:00:00,187.54,187.55,187.25,187.25,37621.0,161.2009,161.2095,160.9517,160.9517,37621.0
2018-11-30 11:05:00,187.26,187.32,187.12,187.21,28652.0,160.9603,161.0118,160.8399,160.9173,28652.0
2018-11-30 11:10:00,187.2,187.3,187.02,187.06,29880.0,160.9087,160.9947,160.754,160.7884,29880.0
2018-11-30 11:15:00,187.06,187.1,186.82,187.0,31868.0,160.7884,160.8227,160.5821,160.7368,31868.0
2018-11-30 11:20:00,187.0,187.07,186.95,186.95,26951.0,160.7368,160.797,160.6938,160.6938,26951.0
2018-11-30 11:25:00,186.97,187.01,186.8,186.98,36907.0,160.711,160.7454,160.5649,160.7196,36907.0
2018-11-30 11:30:00,186.99,186.99,186.76,186.87,31013.0,160.7282,160.7282,160.5305,160.625,31013.0
2018-11-30 11:35:00,186.87,187.02,186.77,187.01,19924.0,160.625,160.754,160.5391,160.7454,19924.0
2018-11-30 11:40:00,187.02,187.12,186.92,187.07,20693.0,160.754,160.8399,160.668,160.797,20693.0
2018-11-30 11:45:00,187.05,187.21,187.03,187.21,39760.0,160.7798,160.9173,160.7626,160.9173,39760.0
2018-11-30 11:50:00,187.22,187.45,187.15,187.32,40825.0,160.9259,161.1236,160.8657,161.0118,40825.0
2018-11-30 11:55:00,187.33,187.48,187.31,187.45,40478.0,161.0204,161.1494,161.0033,161.1236,40478.0
2018-11-30 12:00:00,187.46,187.46,187.32,187.32,32999.0,161.1322,161.1322,161.0118,161.0118,32999.0
2018-11-30 12:05:00,187.32,187.51,187.32,187.49,30206.0,161.0118,161.1752,161.0118,161.158,30206.0
2018-11-30 12:10:00,187.47,187.51,187.44,187.48,49669.0,161.1408,161.1752,161.115,161.1494,49669.0
2018-11-30 12:15:00,187.48,187.67,187.46,187.56,51795.0,161.1494,161.3127,161.1322,161.2181,51795.0
2018-11-30 12:20:00,187.55,187.67,187.48,187.65,35990.0,161.2095,161.3127,161.1494,161.2955,35990.0
2018-11-30 12:25:00,187.65,187.65,187.45,187.51,24503.0,161.2955,161.2955,161.1236,161.1752,24503.0
2018-11-30 12:30:00,187.51,187.51,187.28,187.34,35104.0,161.1752,161.1752,160.9775,161.029,35104.0
2018-11-30 12:35:00,187.35,187.44,187.34,187.37,14382.0,161.0376,161.115,161.029,161.0548,14382.0
2018-11-30 12:40:00,187.37,187.48,187.35,187.4,20523.0,161.0548,161.1494,161.0376,161.0806,20523.0
2018-11-30 12:45:00,187.4,187.42,187.34,187.38,25563.0,161.0806,161.0978,161.029,161.0634,25563.0
2018-11-30 12:50:00,187.4,187.46,187.39,187.4,12282.0,161.0806,161.1322,161.072,161.0806,12282.0
2018-11-30 12:55:00,187.41,187.48,187.38,187.46,17964.0,161.0892,161.1494,161.0634,161.1322,17964.0
2018-11-30 13:00:00,187.48,187.74,187.48,187.72,22871.0,161.1494,161.3729,161.1494,161.3557,22871.0
2018-11-30 13:05:00,187.72,187.77,187.48,187.52,23703.0,161.3557,161.3986,161.1494,161.1838,23703.0
2018-11-30 13:10:00,187.51,187.64,187.51,187.64,50400.0,161.1752,161.2869,161.1752,161.2869,50400.0
2018-11-30 13:15:00,187.63,187.68,187.56,187.6,32334.0,161.2783,161.3213,161.2181,161.2525,32334.0
2018-11-30 13:20:00,187.61,187.86,187.59,187.8,50133.0,161.2611,161.476,161.2439,161.4244,50133.0
2018-11-30 13:25:00,187.77,187.77,187.64,187.65,14992.0,161.3986,161.3986,161.2869,161.2955,14992.0
2018-11-30 13:30:00,187.66,187.93,187.64,187.77,69372.0,161.3041,161.5362,161.2869,161.3986,69372.0
2018-11-30 13:35:00,187.76,187.8,187.72,187.75,25616.0,161.3901,161.4244,161.3557,161.3815,25616.0
2018-11-30 13:40:00,187.76,187.87,187.74,187.84,25057.0,161.3901,161.4846,161.3729,161.4588,25057.0
2018-11-30 13:45:00,187.84,187.87,187.76,187.79,31021.0,161.4588,161.4846,161.3901,161.4158,31021.0
2018-11-30 13:50:00,187.8,187.92,187.74,187.78,29679.0,161.4244,161.5276,161.3729,161.4072,29679.0
2018-11-30 13:55:00,187.77,187.97,187.77,187.93,67574.0,161.3986,161.5706,161.3986,161.5362,67574.0
2018-11-30 14:00:00,187.96,188.02,187.88,187.91,33283.0,161.562,161.6135,161.4932,161.519,33283.0
2018-11-30 14:05:00,187.93,187.94,187.83,187.89,15319.0,161.5362,161.5448,161.4502,161.5018,15319.0
2018-11-30 14:10:00,187.89,187.92,187.82,187.84,19926.0,161.5018,161.5276,161.4416,161.4588,19926.0
2018-11-30 14:15:00,187.89,187.93,187.78,187.82,28816.0,161.5018,161.5362,161.4072,161.4416,28816.0
2018-11-30 14:20:00,187.84,187.84,187.72,187.78,20511.0,161.4588,161.4588,161.3557,161.4072,20511.0
2018-11-30 14:25:00,187.78,187.84,187.72,187.83,31048.0,161.4072,161.4588,161.3557,161.4502,31048.0
2018-11-30 14:30:00,187.83,187.99,187.81,187.92,22378.0,161.4502,161.5877,161.433,161.5276,22378.0
2018-11-30 14:35:00,187.92,187.95,187.82,187.87,24302.0,161.5276,161.5534,161.4416,161.4846,24302.0
2018-11-30 14:40:00,187.86,187.93,187.84,187.89,28572.0,161.476,161.5362,161.4588,161.5018,28572.0
2018-11-30 14:45:00,187.89,187.89,187.69,187.69,24254.0,161.5018,161.5018,161.3299,161.3299,24254.0
2018-11-30 14:50:00,187.67,187.67,187.57,187.58,31059.0,161.3127,161.3127,161.2267,161.2353,31059.0
2018-11-30 14:55:00,187.58,187.68,187.55,187.65,23646.0,161.2353,161.3213,161.2095,161.2955,23646.0
2018-11-30 15:00:00,187.66,187.68,187.62,187.68,31838.0,161.3041,161.3213,161.2697,161.3213,31838.0
2018-11-30 15:05:00,187.68,187.86,187.66,187.85,35683.0,161.3213,161.476,161.3041,161.4674,35683.0
2018-11-30 15:10:00,187.87,187.99,187.83,187.91,36533.0,161.4846,161.5877,161.4502,161.519,36533.0
2018-11-30 15:15:00,187.91,188.0,187.86,187.9,32053.0,161.519,161.5963,161.476,161.5104,32053.0
2018-11-30 15:20:00,187.91,188.25,187.9,188.24,50036.0,161.519,161.8112,161.5104,161.8026,50036.0
2018-11-30 15:25:00,188.23,188.47,188.19,188.43,55298.0,161.794,162.0003,161.7597,161.966,55298.0
2018-11-30 15:30:00,188.43,188.55,188.37,188.5,77925.0,161.966,162.0691,161.9144,162.0261,77925.0
2018-11-30 15:35:00,188.5,188.58,188.38,188.53,45229.0,162.0261,162.0949,161.923,162.0519,45229.0
2018-11-30 15:40:00,188.54,188.63,188.47,188.48,42462.0,162.0605,162.1379,162.0003,162.0089,42462.0
2018-11-30 15:45:00,188.48,188.49,188.27,188.3,61591.0,162.0089,162.0175,161.8284,161.8542,61591.0
2018-11-30 15:50:00,188.3,188.37,188.17,188.23,64527.0,161.8542,161.9144,161.7425,161.794,64527.0
2018-11-30 15:55:00,188.24,188.57,188.22,188.44,256666.0,161.8026,162.0863,161.7854,161.9745,256666.0
2018-12-03 09:30:00,188.1,188.42,186.26,186.44,195206.0,161.6823,161.9574,160.1007,160.2554,195206.0
2018-12-03 09:35:00,186.42,186.99,185.84,186.02,65069.0,160.2382,160.7282,159.7397,159.8944,65069.0
2018-12-03 09:40:00,186.09,186.41,185.9,186.15,44498.0,159.9546,160.2297,159.7913,160.0062,44498.0
2018-12-03 09:45:00,186.19,186.22,185.63,185.89,215810.0,160.0405,160.0663,159.5592,159.7827,215810.0
2018-12-03 09:50:00,185.9,186.07,185.27,186.06,53894.0,159.7913,159.9374,159.2498,159.9288,53894.0
2018-12-03 09:55:00,186.06,186.12,185.81,186.12,34889.0,159.9288,159.9804,159.7139,159.9804,34889.0
2018-12-03 10:00:00,186.05,186.54,186.02,186.44,48827.0,159.9202,160.3414,159.8944,160.2554,48827.0
2018-12-03 10:05:00,186.44,186.49,186.25,186.35,28405.0,160.2554,160.2984,160.0921,160.1781,28405.0
2018-12-03 10:10:00,186.32,186.44,186.19,186.24,43258.0,160.1523,160.2554,160.0405,160.0835,43258.0
2018-12-03 10:15:00,186.28,186.3,185.99,186.13,53240.0,160.1179,160.1351,159.8686,159.989,53240.0
2018-12-03 10:20:00,186.13,186.2,185.83,185.85,35158.0,159.989,160.0491,159.7311,159.7483,35158.0
2018-12-03 10:25:00,185.85,185.91,185.7,185.84,28461.0,159.7483,159.7999,159.6194,159.7397,28461.0
2018-12-03 10:30:00,185.84,185.96,185.7,185.94,25616.0,159.7397,159.8429,159.6194,159.8257,25616.0
2018-12-03 10:35:00,185.94,186.14,185.87,186.01,24647.0,159.8257,159.9976,159.7655,159.8858,24647.0
2018-12-03 10:40:00,186.0,186.17,185.85,186.02,17347.0,159.8772,160.0234,159.7483,159.8944,17347.0
2018-12-03 10:45:00,185.99,186.07,185.85,186.02,34258.0,159.8686,159.9374,159.7483,159.8944,34258.0
2018-12-03 10:50:00,185.97,186.04,185.38,185.41,36065.0,159.8514,159.9116,159.3443,159.3701,36065.0
2018-12-03 10:55:00,185.44,185.51,185.27,185.3,16575.0,159.3959,159.4561,159.2498,159.2755,16575.0
2018-12-03 11:00:00,185.28,185.53,185.21,185.52,53338.0,159.2584,159.4732,159.1982,159.4646,53338.0
2018-12-03 11:05:00,185.57,185.65,185.43,185.51,34274.0,159.5076,159.5764,159.3873,159.4561,34274.0
2018-12-03 11:10:00,185.51,185.53,185.38,185.51,43551.0,159.4561,159.4732,159.3443,159.4561,43551.0
2018-12-03 11:15:00,185.5,185.92,185.36,185.88,44604.0,159.4475,159.8085,159.3271,159.7741,44604.0
2018-12-03 11:20:00,185.89,185.91,185.5,185.54,21930.0,159.7827,159.7999,159.4475,159.4818,21930.0
2018-12-03 11:25:00,185.56,185.58,185.25,185.31,29292.0,159.499,159.5162,159.2326,159.2841,29292.0
2018-12-03 11:30:00,185.35,185.45,185.24,185.4,23471.0,159.3185,159.4045,159.224,159.3615,23471.0
2018-12-03 11:35:00,185.39,185.4,185.07,185.17,28504.0,159.3529,159.3615,159.0778,159.1638,28504.0
2018-12-03 11:40:00,185.14,185.16,184.84,184.88,24347.0,159.138,159.1552,158.8801,158.9145,24347.0
2018-12-03 11:45:00,184.88,185.17,184.83,185.15,19226.0,158.9145,159.1638,158.8716,159.1466,19226.0
2018-12-03 11:50:00,185.16,185.42,185.11,185.38,16939.0,159.1552,159.3787,159.1122,159.3443,16939.0
2018-12-03 11:55:00,185.32,185.38,185.14,185.28,28308.0,159.2927,159.3443,159.138,159.2584,28308.0
2018-12-03 12:00:00,185.28,185.31,184.96,184.96,12282.0,159.2584,159.2841,158.9833,158.9833,12282.0
2018-12-03 12:05:00,185.01,185.29,184.95,185.24,14074.0,159.0263,159.2669,158.9747,159.224,14074.0
2018-12-03 12:10:00,185.21,185.24,185.08,185.16,9945.0,159.1982,159.224,159.0864,159.1552,9945.0
2018-12-03 12:15:00,185.21,185.29,185.2,185.27,12585.0,159.1982,159.2669,159.1896,159.2498,12585.0
2018-12-03 12:20:00,185.24,185.24,184.96,184.96,12559.0,159.224,159.224,158.9833,158.9833,12559.0
2018-12-03 12:25:00,185.0,185.03,184.73,184.84,28679.0,159.0177,159.0435,158.7856,158.8801,28679.0
2018-12-03 12:30:00,184.85,185.14,184.85,185.1,41489.0,158.8887,159.138,158.8887,159.1036,41489.0
2018-12-03 12:35:00,185.11,185.37,185.1,185.29,18733.0,159.1122,159.3357,159.1036,159.2669,18733.0
2018-12-03 12:40:00,185.27,185.28,185.03,185.06,15428.0,159.2498,159.2584,159.0435,159.0693,15428.0
2018-12-03 12:45:00,185.09,185.18,184.93,184.98,34731.0,159.095,159.1724,158.9575,159.0005,34731.0
2018-12-03 12:50:00,184.99,185.09,184.97,185.03,20305.0,159.0091,159.095,158.9919,159.0435,20305.0
2018-12-03 12:55:00,185.06,185.31,185.06,185.31,14618.0,159.0693,159.2841,159.0693,159.2841,14618.0
2018-12-03 13:00:00,185.32,185.49,185.27,185.49,25191.0,159.2927,159.4389,159.2498,159.4389,25191.0
2018-12-03 13:05:00,185.51,185.53,185.33,185.37,22136.0,159.4561,159.4732,159.3013,159.3357,22136.0
2018-12-03 13:10:00,185.39,185.59,185.33,185.35,21925.0,159.3529,159.5248,159.3013,159.3185,21925.0
2018-12-03 13:15:00,185.39,185.61,185.32,185.52,15781.0,159.3529,159.542,159.2927,159.4646,15781.0
2018-12-03 13:20:00,185.52,185.79,185.48,185.75,8901.0,159.4646,159.6967,159.4303,159.6623,8901.0
2018-12-03 13:25:00,185.73,185.74,185.53,185.59,13757.0,159.6452,159.6537,159.4732,159.5248,13757.0
2018-12-03 13:30:00,185.61,185.63,185.39,185.43,10703.0,159.542,159.5592,159.3529,159.3873,10703.0
2018-12-03 13:35:00,185.43,185.45,185.33,185.39,27842.0,159.3873,159.4045,159.3013,159.3529,27842.0
2018-12-03 13:40:00,185.39,185.39,185.22,185.25,14805.0,159.3529,159.3529,159.2068,159.2326,14805.0
2018-12-03 13:45:00,185.27,185.28,185.1,185.1,21155.0,159.2498,159.2584,159.1036,159.1036,21155.0
2018-12-03 13:50:00,185.12,185.15,185.04,185.07,16605.0,159.1208,159.1466,159.0521,159.0778,16605.0
2018-12-03 13:55:00,185.04,185.16,184.99,185.16,23919.0,159.0521,159.1552,159.0091,159.1552,23919.0
2018-12-03 14:00:00,185.18,185.35,185.18,185.3,17863.0,159.1724,159.3185,159.1724,159.2755,17863.0
2018-12-03 14:05:00,185.32,185.32,184.97,185.07,21346.0,159.2927,159.2927,158.9919,159.0778,21346.0
2018-12-03 14:10:00,185.07,185.1,184.68,184.68,28014.0,159.0778,159.1036,158.7426,158.7426,28014.0
2018-12-03 14:15:00,184.67,184.93,184.67,184.87,17000.0,158.734,158.9575,158.734,158.9059,17000.0
2018-12-03 14:20:00,184.88,184.91,184.75,184.79,22090.0,158.9145,158.9403,158.8028,158.8372,22090.0
2018-12-03 14:25:00,184.8,185.04,184.78,184.98,23974.0,158.8458,159.0521,158.8286,159.0005,23974.0
2018-12-03 14:30:00,184.98,185.02,184.9,185.02,17819.0,159.0005,159.0349,158.9317,159.0349,17819.0
2018-12-03 14:35:00,185.1,185.16,185.0,185.13,39342.0,159.1036,159.1552,159.0177,159.1294,39342.0
2018-12-03 14:40:00,185.14,185.51,185.07,185.5,39358.0,159.138,159.4561,159.0778,159.4475,39358.0
2018-12-03 14:45:00,185.47,185.65,185.47,185.55,27181.0,159.4217,159.5764,159.4217,159.4904,27181.0
2018-12-03 14:50:00,185.56,185.71,185.39,185.45,30915.0,159.499,159.628,159.3529,159.4045,30915.0
2018-12-03 14:55:00,185.43,185.46,185.36,185.38,19731.0,159.3873,159.4131,159.3271,159.3443,19731.0
2018-12-03 15:00:00,185.38,185.76,185.38,185.75,35209.0,159.3443,159.6709,159.3443,159.6623,35209.0
2018-12-03 15:05:00,185.76,185.9,185.62,185.64,28259.0,159.6709,159.7913,159.5506,159.5678,28259.0
2018-12-03 15:10:00,185.65,185.86,185.65,185.85,31671.0,159.5764,159.7569,159.5764,159.7483,31671.0
2018-12-03 15:15:00,185.87,186.05,185.84,185.97,28337.0,159.7655,159.9202,159.7397,159.8514,28337.0
2018-12-03 15:20:00,185.98,186.04,185.81,185.85,33884.0,159.86,159.9116,159.7139,159.7483,33884.0
2018-12-03 15:25:00,185.86,185.86,185.64,185.72,37639.0,159.7569,159.7569,159.5678,159.6366,37639.0
2018-12-03 15:30:00,185.76,185.8,185.55,185.77,40373.0,159.6709,159.7053,159.4904,159.6795,40373.0
2018-12-03 15:35:00,185.77,185.98,185.77,185.85,38864.0,159.6795,159.86,159.6795,159.7483,38864.0
2018-12-03 15:40:00,185.86,185.87,185.62,185.65,66995.0,159.7569,159.7655,159.5506,159.5764,66995.0
2018-12-03 15:45:00,185.65,185.73,185.55,185.61,65737.0,159.5764,159.6452,159.4904,159.542,65737.0
2018-12-03 15:50:00,185.6,185.7,185.42,185.5,54258.0,159.5334,159.6194,159.3787,159.4475,54258.0
2018-12-03 15:55:00,185.5,185.65,185.29,185.39,207141.0,159.4475,159.5764,159.2669,159.3529,207141.0
2018-12-04 09:30:00,185.79,187.15,185.62,186.71,90616.0,159.6967,160.8657,159.5506,160.4875,90616.0
2018-12-04 09:35:00,186.72,187.55,186.72,187.02,33761.0,160.4961,161.2095,160.4961,160.754,33761.0
2018-12-04 09:40:00,187.05,187.5,187.04,187.36,33663.0,160.7798,161.1666,160.7712,161.0462,33663.0
2018-12-04 09:45:00,187.36,187.6,187.28,187.37,41141.0,161.0462,161.2525,160.9775,161.0548,41141.0
2018-12-04 09:50:00,187.4,187.8,187.36,187.74,50603.0,161.0806,161.4244,161.0462,161.3729,50603.0
2018-12-04 09:55:00,187.74,187.74,187.4,187.41,18459.0,161.3729,161.3729,161.0806,161.0892,18459.0
2018-12-04 10:00:00,187.41,187.72,187.38,187.72,29777.0,161.0892,161.3557,161.0634,161.3557,29777.0
2018-12-04 10:05:00,187.7,187.73,187.56,187.59,23285.0,161.3385,161.3643,161.2181,161.2439,23285.0
2018-12-04 10:10:00,187.59,187.61,187.0,187.04,29992.0,161.2439,161.2611,160.7368,160.7712,29992.0
2018-12-04 10:15:00,187.01,187.2,186.99,187.01,38024.0,160.7454,160.9087,160.7282,160.7454,38024.0
2018-12-04 10:20:00,187.05,187.13,186.88,186.94,17709.0,160.7798,160.8485,160.6336,160.6852,17709.0
2018-12-04 10:25:00,186.9,186.98,186.79,186.91,24516.0,160.6508,160.7196,160.5563,160.6594,24516.0
2018-12-04 10:30:00,186.93,186.96,186.44,186.45,73959.0,160.6766,160.7024,160.2554,160.264,73959.0
2018-12-04 10:35:00,186.49,186.65,186.43,186.59,150433.0,160.2984,160.4359,160.2468,160.3844,150433.0
2018-12-04 10:40:00,186.6,186.64,186.42,186.5,42896.0,160.393,160.4273,160.2382,160.307,42896.0
2018-12-04 10:45:00,186.5,186.58,186.41,186.51,58364.0,160.307,160.3758,160.2297,160.3156,58364.0
2018-12-04 10:50:00,186.53,186.56,186.43,186.49,71901.0,160.3328,160.3586,160.2468,160.2984,71901.0
2018-12-04 10:55:00,186.49,186.82,186.41,186.77,46179.0,160.2984,160.5821,160.2297,160.5391,46179.0
2018-12-04 11:00:00,186.76,187.23,186.55,187.23,24283.0,160.5305,160.9345,160.35,160.9345,24283.0
2018-12-04 11:05:00,187.19,187.35,187.07,187.16,14506.0,160.9001,161.0376,160.797,160.8743,14506.0
2018-12-04 11:10:00,187.15,187.3,187.08,187.3,13825.0,160.8657,160.9947,160.8056,160.9947,13825.0
2018-12-04 11:15:00,187.28,187.35,187.14,187.34,22503.0,160.9775,161.0376,160.8571,161.029,22503.0
2018-12-04 11:20:00,187.32,187.58,187.3,187.48,30470.0,161.0118,161.2353,160.9947,161.1494,30470.0
2018-12-04 11:25:00,187.49,187.56,187.24,187.35,21413.0,161.158,161.2181,160.9431,161.0376,21413.0
2018-12-04 11:30:00,187.38,187.62,187.35,187.6,17081.0,161.0634,161.2697,161.0376,161.2525,17081.0
2018-12-04 11:35:00,187.6,187.78,187.53,187.77,18036.0,161.2525,161.4072,161.1924,161.3986,18036.0
2018-12-04 11:40:00,187.79,188.08,187.74,187.89,27970.0,161.4158,161.6651,161.3729,161.5018,27970.0
2018-12-04 11:45:00,187.89,187.9,187.66,187.66,19973.0,161.5018,161.5104,161.3041,161.3041,19973.0
2018-12-04 11:50:00,187.66,187.69,187.49,187.52,21048.0,161.3041,161.3299,161.158,161.1838,21048.0
2018-12-04 11:55:00,187.53,187.53,187.35,187.41,12566.0,161.1924,161.1924,161.0376,161.0892,12566.0
2018-12-04 12:00:00,187.4,187.41,187.13,187.14,19058.0,161.0806,161.0892,160.8485,160.8571,19058.0
2018-12-04 12:05:00,187.15,187.15,186.42,186.64,57011.0,160.8657,160.8657,160.2382,160.4273,57011.0
2018-12-04 12:10:00,186.64,186.68,186.43,186.48,62776.0,160.4273,160.4617,160.2468,160.2898,62776.0
2018-12-04 12:15:00,186.42,186.49,186.1,186.44,43061.0,160.2382,160.2984,159.9632,160.2554,43061.0
2018-12-04 12:20:00,186.43,186.63,186.18,186.18,20505.0,160.2468,160.4188,160.032,160.032,20505.0
2018-12-04 12:25:00,186.23,186.48,186.02,186.02,21470.0,160.0749,160.2898,159.8944,159.8944,21470.0
2018-12-04 12:30:00,186.02,186.14,185.64,186.13,46201.0,159.8944,159.9976,159.5678,159.989,46201.0
2018-12-04 12:35:00,186.13,186.29,185.96,186.11,25744.0,159.989,160.1265,159.8429,159.9718,25744.0
2018-12-04 12:40:00,186.19,186.22,186.06,186.12,29308.0,160.0405,160.0663,159.9288,159.9804,29308.0
2018-12-04 12:45:00,186.12,186.27,186.02,186.24,28251.0,159.9804,160.1093,159.8944,160.0835,28251.0
2018-12-04 12:50:00,186.24,186.25,186.06,186.18,23352.0,160.0835,160.0921,159.9288,160.032,23352.0
2018-12-04 12:55:00,186.14,186.38,186.14,186.34,22808.0,159.9976,160.2039,159.9976,160.1695,22808.0
2018-12-04 13:00:00,186.32,186.38,186.12,186.38,15650.0,160.1523,160.2039,159.9804,160.2039,15650.0
2018-12-04 13:05:00,186.4,186.59,186.32,186.33,25138.0,160.2211,160.3844,160.1523,160.1609,25138.0
2018-12-04 13:10:00,186.32,186.32,186.03,186.06,13918.0,160.1523,160.1523,159.903,159.9288,13918.0
2018-12-04 13:15:00,186.02,186.47,186.02,186.35,24882.0,159.8944,160.2812,159.8944,160.1781,24882.0
2018-12-04 13:20:00,186.35,186.35,186.15,186.23,15363.0,160.1781,160.1781,160.0062,160.0749,15363.0
2018-12-04 13:25:00,186.24,186.24,185.49,185.67,24670.0,160.0835,160.0835,159.4389,159.5936,24670.0
2018-12-04 13:30:00,185.7,185.83,185.51,185.7,22133.0,159.6194,159.7311,159.4561,159.6194,22133.0
2018-12-04 13:35:00,185.67,185.74,185.16,185.18,16108.0,159.5936,159.6537,159.1552,159.1724,16108.0
2018-12-04 13:40:00,185.17,185.4,184.95,185.3,30990.0,159.1638,159.3615,158.9747,159.2755,30990.0
2018-12-04 13:45:00,185.32,185.6,185.22,185.42,26123.0,159.2927,159.5334,159.2068,159.3787,26123.0
2018-12-04 13:50:00,185.42,185.56,185.31,185.56,12575.0,159.3787,159.499,159.2841,159.499,12575.0
2018-12-04 13:55:00,185.55,185.97,185.49,185.88,25012.0,159.4904,159.8514,159.4389,159.7741,25012.0
2018-12-04 14:00:00,185.85,185.94,185.67,185.7,21879.0,159.7483,159.8257,159.5936,159.6194,21879.0
2018-12-04 14:05:00,185.65,185.97,185.65,185.95,25247.0,159.5764,159.8514,159.5764,159.8343,25247.0
2018-12-04 14:10:00,185.96,185.96,185.74,185.76,18262.0,159.8429,159.8429,159.6537,159.6709,18262.0
2018-12-04 14:15:00,185.74,185.88,185.71,185.86,13957.0,159.6537,159.7741,159.628,159.7569,13957.0
2018-12-04 14:20:00,185.86,185.87,185.71,185.77,14754.0,159.7569,159.7655,159.628,159.6795,14754.0
2018-12-04 14:25:00,185.81,185.81,185.61,185.67,16697.0,159.7139,159.7139,159.542,159.5936,16697.0
2018-12-04 14:30:00,185.69,186.13,185.69,186.05,22715.0,159.6108,159.989,159.6108,159.9202,22715.0
2018-12-04 14:35:00,186.06,186.14,185.84,186.14,28331.0,159.9288,159.9976,159.7397,159.9976,28331.0
2018-12-04 14:40:00,186.06,186.12,185.89,185.97,21207.0,159.9288,159.9804,159.7827,159.8514,21207.0
2018-12-04 14:45:00,186.02,186.29,185.97,186.13,24207.0,159.8944,160.1265,159.8514,159.989,24207.0
2018-12-04 14:50:00,186.12,186.16,186.01,186.02,16982.0,159.9804,160.0148,159.8858,159.8944,16982.0
2018-12-04 14:55:00,186.01,186.13,185.78,185.81,21992.0,159.8858,159.989,159.6881,159.7139,21992.0
2018-12-04 15:00:00,185.79,185.89,185.67,185.82,21366.0,159.6967,159.7827,159.5936,159.7225,21366.0
2018-12-04 15:05:00,185.82,185.93,185.69,185.76,24735.0,159.7225,159.8171,159.6108,159.6709,24735.0
2018-12-04 15:10:00,185.79,185.9,185.53,185.72,29965.0,159.6967,159.7913,159.4732,159.6366,29965.0
2018-12-04 15:15:00,185.72,185.97,185.61,185.67,21707.0,159.6366,159.8514,159.542,159.5936,21707.0
2018-12-04 15:20:00,185.69,185.8,185.38,185.41,25558.0,159.6108,159.7053,159.3443,159.3701,25558.0
2018-12-04 15:25:00,185.37,185.56,185.09,185.21,50357.0,159.3357,159.499,159.095,159.1982,50357.0
2018-12-04 15:30:00,185.17,185.46,185.11,185.37,47409.0,159.1638,159.4131,159.1122,159.3357,47409.0
2018-12-04 15:35:00,185.38,185.62,185.13,185.16,44291.0,159.3443,159.5506,159.1294,159.1552,44291.0
2018-12-04 15:40:00,185.16,185.37,185.03,185.32,91969.0,159.1552,159.3357,159.0435,159.2927,91969.0
2018-12-04 15:45:00,185.29,185.36,185.03,185.36,67738.0,159.2669,159.3271,159.0435,159.3271,67738.0
2018-12-04 15:50:00,185.33,185.41,184.9,185.09,67096.0,159.3013,159.3701,158.9317,159.095,67096.0
2018-12-04 15:55:00,185.05,185.3,184.95,185.27,152996.0,159.0607,159.2755,158.9747,159.2498,152996.0
2018-12-06 09:30:00,182.74,183.82,182.12,183.16,206253.0,157.0751,158.0034,156.5422,157.4361,206253.0
2018-12-06 09:35:00,183.12,183.74,182.81,183.64,64747.0,157.4017,157.9346,157.1353,157.8487,64747.0
2018-12-06 09:40:00,183.59,184.09,183.5,183.88,86066.0,157.8057,158.2355,157.7283,158.055,86066.0
2018-12-06 09:45:00,183.81,184.41,183.74,183.91,51402.0,157.9948,158.5105,157.9346,158.0808,51402.0
2018-12-06 09:50:00,183.83,183.89,183.3,183.38,65046.0,158.012,158.0636,157.5564,157.6252,65046.0
2018-12-06 09:55:00,183.43,183.7,183.28,183.53,25632.0,157.6682,157.9003,157.5392,157.7541,25632.0
2018-12-06 10:00:00,183.53,183.97,183.44,183.78,29899.0,157.7541,158.1323,157.6768,157.969,29899.0
2018-12-06 10:05:00,183.82,183.9,183.35,183.59,33413.0,158.0034,158.0722,157.5994,157.8057,33413.0
2018-12-06 10:10:00,183.64,183.64,183.35,183.55,40753.0,157.8487,157.8487,157.5994,157.7713,40753.0
2018-12-06 10:15:00,183.55,183.58,183.27,183.31,81604.0,157.7713,157.7971,157.5306,157.565,81604.0
2018-12-06 10:20:00,183.34,183.38,182.96,182.99,38061.0,157.5908,157.6252,157.2642,157.29,38061.0
2018-12-06 10:25:00,182.98,183.55,182.9,183.51,65252.0,157.2814,157.7713,157.2126,157.7369,65252.0
2018-12-06 10:30:00,183.52,183.75,183.46,183.6,17220.0,157.7455,157.9432,157.694,157.8143,17220.0
2018-12-06 10:35:00,183.58,183.77,183.46,183.62,26519.0,157.7971,157.9604,157.694,157.8315,26519.0
2018-12-06 10:40:00,183.64,183.78,183.4,183.54,27756.0,157.8487,157.969,157.6424,157.7627,27756.0
2018-12-06 10:45:00,183.42,183.48,183.17,183.29,17757.0,157.6596,157.7112,157.4447,157.5478,17757.0
2018-12-06 10:50:00,183.32,183.63,183.23,183.56,32456.0,157.5736,157.8401,157.4963,157.7799,32456.0
2018-12-06 10:55:00,183.55,183.62,183.2,183.36,32100.0,157.7713,157.8315,157.4705,157.608,32100.0
2018-12-06 11:00:00,183.29,183.4,183.12,183.39,28457.0,157.5478,157.6424,157.4017,157.6338,28457.0
2018-12-06 11:05:00,183.38,183.53,183.2,183.22,21109.0,157.6252,157.7541,157.4705,157.4877,21109.0
2018-12-06 11:10:00,183.24,183.24,182.92,183.02,36630.0,157.5049,157.5049,157.2298,157.3158,36630.0
2018-12-06 11:15:00,182.96,183.16,182.91,183.08,40942.0,157.2642,157.4361,157.2212,157.3673,40942.0
2018-12-06 11:20:00,183.1,183.25,182.98,183.01,30767.0,157.3845,157.5135,157.2814,157.3072,30767.0
2018-12-06 11:25:00,183.03,183.06,182.36,182.39,58002.0,157.3244,157.3501,156.7485,156.7742,58002.0
2018-12-06 11:30:00,182.37,182.44,182.1,182.38,38420.0,156.757,156.8172,156.525,156.7656,38420.0
2018-12-06 11:35:00,182.41,182.71,182.36,182.53,32822.0,156.7914,157.0493,156.7485,156.8946,32822.0
2018-12-06 11:40:00,182.53,182.57,182.37,182.45,22959.0,156.8946,156.929,156.757,156.8258,22959.0
2018-12-06 11:45:00,182.43,182.49,182.27,182.47,27796.0,156.8086,156.8602,156.6711,156.843,27796.0
2018-12-06 11:50:00,182.47,182.78,182.29,182.74,33663.0,156.843,157.1095,156.6883,157.0751,33663.0
2018-12-06 11:55:00,182.72,182.96,182.66,182.96,30000.0,157.0579,157.2642,157.0063,157.2642,30000.0
2018-12-06 12:00:00,182.96,183.11,182.87,183.05,18802.0,157.2642,157.3931,157.1868,157.3415,18802.0
2018-12-06 12:05:00,183.01,183.2,182.71,182.71,19593.0,157.3072,157.4705,157.0493,157.0493,19593.0
2018-12-06 12:10:00,182.74,182.83,182.51,182.64,14072.0,157.0751,157.1524,156.8774,156.9891,14072.0
2018-12-06 12:15:00,182.68,182.99,182.46,182.64,25714.0,157.0235,157.29,156.8344,156.9891,25714.0
2018-12-06 12:20:00,182.56,183.0,182.49,183.0,11893.0,156.9204,157.2986,156.8602,157.2986,11893.0
2018-12-06 12:25:00,183.06,183.06,182.82,182.9,15927.0,157.3501,157.3501,157.1438,157.2126,15927.0
2018-12-06 12:30:00,182.96,182.97,182.77,182.85,16071.0,157.2642,157.2728,157.1009,157.1696,16071.0
2018-12-06 12:35:00,182.9,183.01,182.79,182.86,16446.0,157.2126,157.3072,157.1181,157.1782,16446.0
2018-12-06 12:40:00,182.89,183.09,182.86,183.09,19516.0,157.204,157.3759,157.1782,157.3759,19516.0
2018-12-06 12:45:00,183.07,183.22,183.05,183.19,22924.0,157.3587,157.4877,157.3415,157.4619,22924.0
2018-12-06 12:50:00,183.19,183.37,183.06,183.28,22040.0,157.4619,157.6166,157.3501,157.5392,22040.0
2018-12-06 12:55:00,183.31,183.55,183.18,183.51,21271.0,157.565,157.7713,157.4533,157.7369,21271.0
2018-12-06 13:00:00,183.52,183.53,183.1,183.16,19872.0,157.7455,157.7541,157.3845,157.4361,19872.0
2018-12-06 13:05:00,183.18,183.22,182.83,182.85,22256.0,157.4533,157.4877,157.1524,157.1696,22256.0
2018-12-06 13:10:00,182.86,182.99,182.85,182.98,11951.0,157.1782,157.29,157.1696,157.2814,11951.0
2018-12-06 13:15:00,182.99,183.11,182.93,182.98,25538.0,157.29,157.3931,157.2384,157.2814,25538.0
2018-12-06 13:20:00,182.98,183.11,182.83,183.03,22816.0,157.2814,157.3931,157.1524,157.3244,22816.0
2018-12-06 13:25:00,183.01,183.11,182.84,182.84,21197.0,157.3072,157.3931,157.161,157.161,21197.0
2018-12-06 13:30:00,182.82,183.0,182.66,183.0,20005.0,157.1438,157.2986,157.0063,157.2986,20005.0
2018-12-06 13:35:00,182.99,183.01,182.81,182.86,19986.0,157.29,157.3072,157.1353,157.1782,19986.0
2018-12-06 13:40:00,182.88,183.18,182.85,183.01,20217.0,157.1954,157.4533,157.1696,157.3072,20217.0
2018-12-06 13:45:00,182.99,183.12,182.94,183.03,15666.0,157.29,157.4017,157.247,157.3244,15666.0
2018-12-06 13:50:00,183.07,183.25,183.02,183.24,20940.0,157.3587,157.5135,157.3158,157.5049,20940.0
2018-12-06 13:55:00,183.25,183.57,183.17,183.55,17011.0,157.5135,157.7885,157.4447,157.7713,17011.0
2018-12-06 14:00:00,183.61,183.85,183.57,183.57,23988.0,157.8229,158.0292,157.7885,157.7885,23988.0
2018-12-06 14:05:00,183.55,183.67,183.38,183.49,23841.0,157.7713,157.8745,157.6252,157.7198,23841.0
2018-12-06 14:10:00,183.46,183.48,183.13,183.43,29093.0,157.694,157.7112,157.4103,157.6682,29093.0
2018-12-06 14:15:00,183.4,183.66,183.27,183.27,21954.0,157.6424,157.8659,157.5306,157.5306,21954.0
2018-12-06 14:20:00,183.28,183.38,183.19,183.27,20983.0,157.5392,157.6252,157.4619,157.5306,20983.0
2018-12-06 14:25:00,183.3,183.63,183.28,183.6,31920.0,157.5564,157.8401,157.5392,157.8143,31920.0
2018-12-06 14:30:00,183.6,183.62,183.16,183.19,17336.0,157.8143,157.8315,157.4361,157.4619,17336.0
2018-12-06 14:35:00,183.23,183.31,182.98,183.06,21058.0,157.4963,157.565,157.2814,157.3501,21058.0
2018-12-06 14:40:00,183.08,183.26,183.02,183.07,19613.0,157.3673,157.5221,157.3158,157.3587,19613.0
2018-12-06 14:45:00,183.08,183.22,182.86,183.19,22465.0,157.3673,157.4877,157.1782,157.4619,22465.0
2018-12-06 14:50:00,183.18,184.19,183.18,184.06,36283.0,157.4533,158.3214,157.4533,158.2097,36283.0
2018-12-06 14:55:00,184.16,184.4,184.12,184.4,23304.0,158.2957,158.5019,158.2613,158.5019,23304.0
2018-12-06 15:00:00,184.4,184.7,184.36,184.47,27021.0,158.5019,158.7598,158.4676,158.5621,27021.0
2018-12-06 15:05:00,184.48,184.61,184.28,184.42,17578.0,158.5707,158.6825,158.3988,158.5191,17578.0
2018-12-06 15:10:00,184.49,184.7,184.36,184.51,20386.0,158.5793,158.7598,158.4676,158.5965,20386.0
2018-12-06 15:15:00,184.44,184.64,184.39,184.63,22615.0,158.5363,158.7082,158.4933,158.6996,22615.0
2018-12-06 15:20:00,184.63,184.74,184.49,184.69,23253.0,158.6996,158.7942,158.5793,158.7512,23253.0
2018-12-06 15:25:00,184.68,184.94,184.65,184.82,24275.0,158.7426,158.9661,158.7168,158.863,24275.0
2018-12-06 15:30:00,184.8,185.5,184.76,185.27,56060.0,158.8458,159.4475,158.8114,159.2498,56060.0
2018-12-06 15:35:00,185.27,185.39,185.19,185.27,33101.0,159.2498,159.3529,159.181,159.2498,33101.0
2018-12-06 15:40:00,185.27,185.45,185.04,185.42,45730.0,159.2498,159.4045,159.0521,159.3787,45730.0
2018-12-06 15:45:00,185.4,185.63,185.27,185.55,54021.0,159.3615,159.5592,159.2498,159.4904,54021.0
2018-12-06 15:50:00,185.56,185.75,185.43,185.52,66337.0,159.499,159.6623,159.3873,159.4646,66337.0
2018-12-06 15:55:00,185.54,185.64,185.2,185.47,207188.0,159.4818,159.5678,159.1896,159.4217,207188.0
2018-12-07 09:30:00,185.33,185.65,184.74,185.65,53558.0,159.3013,159.5764,158.7942,159.5764,53558.0
2018-12-07 09:35:00,185.84,186.34,185.69,185.99,24587.0,159.7397,160.1695,159.6108,159.8686,24587.0
2018-12-07 09:40:00,186.1,186.36,185.81,186.19,25610.0,159.9632,160.1867,159.7139,160.0405,25610.0
2018-12-07 09:45:00,186.09,186.5,185.98,186.38,19012.0,159.9546,160.307,159.86,160.2039,19012.0
2018-12-07 09:50:00,186.44,187.08,186.44,186.68,46271.0,160.2554,160.8056,160.2554,160.4617,46271.0
2018-12-07 09:55:00,186.71,187.1,186.68,187.09,22674.0,160.4875,160.8227,160.4617,160.8141,22674.0
2018-12-07 10:00:00,187.13,187.2,186.67,186.91,26318.0,160.8485,160.9087,160.4531,160.6594,26318.0
2018-12-07 10:05:00,186.88,187.08,186.76,187.0,25810.0,160.6336,160.8056,160.5305,160.7368,25810.0
2018-12-07 10:10:00,187.0,187.0,186.33,186.33,24848.0,160.7368,160.7368,160.1609,160.1609,24848.0
2018-12-07 10:15:00,186.38,186.43,185.93,186.0,26868.0,160.2039,160.2468,159.8171,159.8772,26868.0
2018-12-07 10:20:00,186.0,186.15,185.68,185.68,26868.0,159.8772,160.0062,159.6022,159.6022,26868.0
2018-12-07 10:25:00,185.73,185.78,185.36,185.64,36456.0,159.6452,159.6881,159.3271,159.5678,36456.0
2018-12-07 10:30:00,185.58,185.71,185.35,185.35,27507.0,159.5162,159.628,159.3185,159.3185,27507.0
2018-12-07 10:35:00,185.3,185.52,184.79,185.18,31401.0,159.2755,159.4646,158.8372,159.1724,31401.0
2018-12-07 10:40:00,185.17,185.65,185.1,185.65,22346.0,159.1638,159.5764,159.1036,159.5764,22346.0
2018-12-07 10:45:00,185.55,185.87,185.41,185.65,26429.0,159.4904,159.7655,159.3701,159.5764,26429.0
2018-12-07 10:50:00,185.65,185.65,185.35,185.39,13393.0,159.5764,159.5764,159.3185,159.3529,13393.0
2018-12-07 10:55:00,185.39,185.69,185.38,185.5,16636.0,159.3529,159.6108,159.3443,159.4475,16636.0
2018-12-07 11:00:00,185.54,185.73,185.19,185.32,26035.0,159.4818,159.6452,159.181,159.2927,26035.0
2018-12-07 11:05:00,185.3,185.33,185.03,185.14,24609.0,159.2755,159.3013,159.0435,159.138,24609.0
2018-12-07 11:10:00,185.14,185.3,184.84,184.92,10628.0,159.138,159.2755,158.8801,158.9489,10628.0
2018-12-07 11:15:00,184.88,185.03,184.8,184.92,21427.0,158.9145,159.0435,158.8458,158.9489,21427.0
2018-12-07 11:20:00,184.83,184.84,184.6,184.64,36996.0,158.8716,158.8801,158.6739,158.7082,36996.0
2018-12-07 11:25:00,184.6,184.64,184.4,184.4,33486.0,158.6739,158.7082,158.5019,158.5019,33486.0
2018-12-07 11:30:00,184.43,184.63,184.29,184.54,18746.0,158.5277,158.6996,158.4074,158.6223,18746.0
2018-12-07 11:35:00,184.59,184.73,184.54,184.55,15287.0,158.6653,158.7856,158.6223,158.6309,15287.0
2018-12-07 11:40:00,184.63,184.88,184.54,184.82,18430.0,158.6996,158.9145,158.6223,158.863,18430.0
2018-12-07 11:45:00,184.85,185.1,184.78,185.05,22532.0,158.8887,159.1036,158.8286,159.0607,22532.0
2018-12-07 11:50:00,185.03,185.03,184.86,184.96,19686.0,159.0435,159.0435,158.8973,158.9833,19686.0
2018-12-07 11:55:00,184.91,184.94,184.49,184.5,21598.0,158.9403,158.9661,158.5793,158.5879,21598.0
2018-12-07 12:00:00,184.48,184.68,184.44,184.63,14854.0,158.5707,158.7426,158.5363,158.6996,14854.0
2018-12-07 12:05:00,184.6,184.76,184.47,184.55,20346.0,158.6739,158.8114,158.5621,158.6309,20346.0
2018-12-07 12:10:00,184.51,184.91,184.51,184.86,20731.0,158.5965,158.9403,158.5965,158.8973,20731.0
2018-12-07 12:15:00,184.84,184.91,184.46,184.59,24381.0,158.8801,158.9403,158.5535,158.6653,24381.0
2018-12-07 12:20:00,184.55,184.92,184.55,184.8,15039.0,158.6309,158.9489,158.6309,158.8458,15039.0
2018-12-07 12:25:00,184.84,184.91,184.3,184.41,19893.0,158.8801,158.9403,158.416,158.5105,19893.0
2018-12-07 12:30:00,184.38,184.38,183.98,184.12,15013.0,158.4848,158.4848,158.1409,158.2613,15013.0
2018-12-07 12:35:00,184.09,184.18,183.68,183.79,28447.0,158.2355,158.3128,157.8831,157.9776,28447.0
2018-12-07 12:40:00,183.9,183.97,183.7,183.97,21139.0,158.0722,158.1323,157.9003,158.1323,21139.0
2018-12-07 12:45:00,183.97,184.04,183.82,183.89,33845.0,158.1323,158.1925,158.0034,158.0636,33845.0
2018-12-07 12:50:00,183.89,184.43,183.89,184.43,12033.0,158.0636,158.5277,158.0636,158.5277,12033.0
2018-12-07 12:55:00,184.43,184.97,184.34,184.97,31031.0,158.5277,158.9919,158.4504,158.9919,31031.0
2018-12-07 13:00:00,184.97,185.15,184.76,185.15,20284.0,158.9919,159.1466,158.8114,159.1466,20284.0
2018-12-07 13:05:00,185.08,185.08,184.67,184.74,24629.0,159.0864,159.0864,158.734,158.7942,24629.0
2018-12-07 13:10:00,184.74,184.76,184.31,184.33,12275.0,158.7942,158.8114,158.4246,158.4418,12275.0
2018-12-07 13:15:00,184.36,184.46,183.99,184.01,10972.0,158.4676,158.5535,158.1495,158.1667,10972.0
2018-12-07 13:20:00,183.99,184.19,183.99,184.07,20325.0,158.1495,158.3214,158.1495,158.2183,20325.0
2018-12-07 13:25:00,184.02,184.04,183.83,184.03,12739.0,158.1753,158.1925,158.012,158.1839,12739.0
2018-12-07 13:30:00,184.03,184.03,183.69,183.69,12419.0,158.1839,158.1839,157.8917,157.8917,12419.0
2018-12-07 13:35:00,183.68,183.92,183.57,183.79,14583.0,157.8831,158.0894,157.7885,157.9776,14583.0
2018-12-07 13:40:00,183.74,184.01,183.74,183.97,6226.0,157.9346,158.1667,157.9346,158.1323,6226.0
2018-12-07 13:45:00,183.97,184.08,183.67,183.74,14855.0,158.1323,158.2269,157.8745,157.9346,14855.0
2018-12-07 13:50:00,183.67,183.71,183.5,183.65,13171.0,157.8745,157.9089,157.7283,157.8573,13171.0
2018-12-07 13:55:00,183.63,183.63,183.35,183.37,10810.0,157.8401,157.8401,157.5994,157.6166,10810.0
2018-12-07 14:00:00,183.36,183.36,183.03,183.16,28260.0,157.608,157.608,157.3244,157.4361,28260.0
2018-12-07 14:05:00,183.14,183.36,183.05,183.11,20764.0,157.4189,157.608,157.3415,157.3931,20764.0
2018-12-07 14:10:00,183.08,183.12,182.89,182.98,19303.0,157.3673,157.4017,157.204,157.2814,19303.0
2018-12-07 14:15:00,183.01,183.47,183.01,183.46,14686.0,157.3072,157.7026,157.3072,157.694,14686.0
2018-12-07 14:20:00,183.42,183.7,183.31,183.36,23471.0,157.6596,157.9003,157.565,157.608,23471.0
2018-12-07 14:25:00,183.31,183.51,183.03,183.42,12098.0,157.565,157.7369,157.3244,157.6596,12098.0
2018-12-07 14:30:00,183.45,183.54,183.23,183.37,17260.0,157.6854,157.7627,157.4963,157.6166,17260.0
2018-12-07 14:35:00,183.32,183.33,183.14,183.2,30647.0,157.5736,157.5822,157.4189,157.4705,30647.0
2018-12-07 14:40:00,183.17,183.25,183.05,183.1,16744.0,157.4447,157.5135,157.3415,157.3845,16744.0
2018-12-07 14:45:00,183.08,183.35,182.85,183.26,19940.0,157.3673,157.5994,157.1696,157.5221,19940.0
2018-12-07 14:50:00,183.32,183.52,183.13,183.16,20619.0,157.5736,157.7455,157.4103,157.4361,20619.0
2018-12-07 14:55:00,183.18,183.2,182.69,182.77,35052.0,157.4533,157.4705,157.0321,157.1009,35052.0
2018-12-07 15:00:00,182.81,182.99,182.67,182.69,22771.0,157.1353,157.29,157.0149,157.0321,22771.0
2018-12-07 15:05:00,182.72,183.14,182.67,183.14,23078.0,157.0579,157.4189,157.0149,157.4189,23078.0
2018-12-07 15:10:00,183.15,183.34,183.04,183.07,25589.0,157.4275,157.5908,157.333,157.3587,25589.0
2018-12-07 15:15:00,183.05,183.28,182.91,183.23,40269.0,157.3415,157.5392,157.2212,157.4963,40269.0
2018-12-07 15:20:00,183.26,183.37,183.08,183.28,34255.0,157.5221,157.6166,157.3673,157.5392,34255.0
2018-12-07 15:25:00,183.24,183.5,183.07,183.35,28841.0,157.5049,157.7283,157.3587,157.5994,28841.0
2018-12-07 15:30:00,183.34,183.84,183.23,183.67,50158.0,157.5908,158.0206,157.4963,157.8745,50158.0
2018-12-07 15:35:00,183.68,184.04,183.52,183.52,39298.0,157.8831,158.1925,157.7455,157.7455,39298.0
2018-12-07 15:40:00,183.51,183.55,183.26,183.3,32027.0,157.7369,157.7713,157.5221,157.5564,32027.0
2018-12-07 15:45:00,183.34,183.39,183.07,183.07,48181.0,157.5908,157.6338,157.3587,157.3587,48181.0
2018-12-07 15:50:00,183.08,183.45,183.08,183.3,62955.0,157.3673,157.6854,157.3673,157.5564,62955.0
2018-12-07 15:55:00,183.31,183.47,182.93,182.96,127889.0,157.565,157.7026,157.2384,157.2642,127889.0
2018-12-10 09:30:00,182.96,183.31,182.4,182.96,54740.0,157.2642,157.565,156.7828,157.2642,54740.0
2018-12-10 09:35:00,182.8,182.94,182.51,182.76,17699.0,157.1267,157.247,156.8774,157.0923,17699.0
2018-12-10 09:40:00,182.8,182.8,182.37,182.49,27269.0,157.1267,157.1267,156.757,156.8602,27269.0
2018-12-10 09:45:00,182.37,182.39,181.6,181.71,34698.0,156.757,156.7742,156.0952,156.1897,34698.0
2018-12-10 09:50:00,181.71,181.99,181.57,181.82,34210.0,156.1897,156.4304,156.0694,156.2843,34210.0
2018-12-10 09:55:00,181.72,182.11,181.57,181.68,33143.0,156.1983,156.5336,156.0694,156.164,33143.0
2018-12-10 10:00:00,181.6,182.35,181.6,182.35,29347.0,156.0952,156.7399,156.0952,156.7399,29347.0
2018-12-10 10:05:00,182.42,182.83,182.29,182.29,13817.0,156.8,157.1524,156.6883,156.6883,13817.0
2018-12-10 10:10:00,182.29,182.33,181.9,182.28,29619.0,156.6883,156.7227,156.3531,156.6797,29619.0
2018-12-10 10:15:00,182.26,182.26,181.93,182.09,20825.0,156.6625,156.6625,156.3788,156.5164,20825.0
2018-12-10 10:20:00,182.08,182.27,181.95,182.25,24063.0,156.5078,156.6711,156.396,156.6539,24063.0
2018-12-10 10:25:00,182.27,182.61,182.1,182.57,25142.0,156.6711,156.9633,156.525,156.929,25142.0
2018-12-10 10:30:00,182.57,182.69,182.31,182.42,18826.0,156.929,157.0321,156.7055,156.8,18826.0
2018-12-10 10:35:00,182.47,182.53,182.0,182.0,18884.0,156.843,156.8946,156.439,156.439,18884.0
2018-12-10 10:40:00,181.98,182.11,181.86,182.06,19916.0,156.4218,156.5336,156.3187,156.4906,19916.0
2018-12-10 10:45:00,182.02,182.36,181.94,182.18,31812.0,156.4562,156.7485,156.3874,156.5937,31812.0
2018-12-10 10:50:00,182.17,182.18,181.52,181.6,25912.0,156.5851,156.5937,156.0264,156.0952,25912.0
2018-12-10 10:55:00,181.64,182.15,181.63,181.85,29201.0,156.1296,156.5679,156.121,156.3101,29201.0
2018-12-10 11:00:00,181.88,181.9,180.64,180.91,45124.0,156.3359,156.3531,155.27,155.5021,45124.0
2018-12-10 11:05:00,180.82,181.33,180.78,180.99,25172.0,155.4247,155.8631,155.3904,155.5709,25172.0
2018-12-10 11:10:00,180.98,181.12,180.71,181.05,39417.0,155.5623,155.6826,155.3302,155.6224,39417.0
2018-12-10 11:15:00,181.05,181.18,180.55,180.78,38776.0,155.6224,155.7342,155.1927,155.3904,38776.0
2018-12-10 11:20:00,180.78,181.09,180.68,180.9,24889.0,155.3904,155.6568,155.3044,155.4935,24889.0
2018-12-10 11:25:00,180.85,181.18,180.85,181.15,28896.0,155.4505,155.7342,155.4505,155.7084,28896.0
2018-12-10 11:30:00,181.13,181.36,180.92,180.92,25864.0,155.6912,155.8889,155.5107,155.5107,25864.0
2018-12-10 11:35:00,180.96,181.43,180.93,181.36,27017.0,155.5451,155.9491,155.5193,155.8889,27017.0
2018-12-10 11:40:00,181.36,181.63,181.23,181.61,28758.0,155.8889,156.121,155.7772,156.1038,28758.0
2018-12-10 11:45:00,181.62,181.95,181.62,181.91,22744.0,156.1124,156.396,156.1124,156.3617,22744.0
2018-12-10 11:50:00,181.98,182.17,181.75,181.75,20440.0,156.4218,156.5851,156.2241,156.2241,20440.0
2018-12-10 11:55:00,181.81,181.9,181.35,181.44,20913.0,156.2757,156.3531,155.8803,155.9577,20913.0
2018-12-10 12:00:00,181.5,181.53,181.27,181.38,24299.0,156.0092,156.035,155.8115,155.9061,24299.0
2018-12-10 12:05:00,181.32,181.74,181.24,181.74,19158.0,155.8545,156.2155,155.7858,156.2155,19158.0
2018-12-10 12:10:00,181.74,182.06,181.64,181.93,12866.0,156.2155,156.4906,156.1296,156.3788,12866.0
2018-12-10 12:15:00,181.88,181.99,181.43,181.43,18720.0,156.3359,156.4304,155.9491,155.9491,18720.0
2018-12-10 12:20:00,181.32,181.44,181.2,181.43,11879.0,155.8545,155.9577,155.7514,155.9491,11879.0
2018-12-10 12:25:00,181.48,181.87,181.48,181.75,12767.0,155.992,156.3273,155.992,156.2241,12767.0
2018-12-10 12:30:00,181.73,181.83,181.48,181.55,16061.0,156.2069,156.2929,155.992,156.0522,16061.0
2018-12-10 12:35:00,181.53,182.13,181.53,182.05,35564.0,156.035,156.5508,156.035,156.482,35564.0
2018-12-10 12:40:00,182.15,182.38,182.13,182.21,16581.0,156.5679,156.7656,156.5508,156.6195,16581.0
2018-12-10 12:45:00,182.2,182.5,182.03,182.41,18713.0,156.6109,156.8688,156.4648,156.7914,18713.0
2018-12-10 12:50:00,182.43,182.89,182.43,182.85,25246.0,156.8086,157.204,156.8086,157.1696,25246.0
2018-12-10 12:55:00,182.87,182.87,182.66,182.75,13399.0,157.1868,157.1868,157.0063,157.0837,13399.0
2018-12-10 13:00:00,182.72,182.83,182.52,182.6,18783.0,157.0579,157.1524,156.886,156.9547,18783.0
2018-12-10 13:05:00,182.6,182.98,182.57,182.85,11996.0,156.9547,157.2814,156.929,157.1696,11996.0
2018-12-10 13:10:00,182.82,183.48,182.7,183.25,29484.0,157.1438,157.7112,157.0407,157.5135,29484.0
2018-12-10 13:15:00,183.19,183.25,182.95,183.06,21056.0,157.4619,157.5135,157.2556,157.3501,21056.0
2018-12-10 13:20:00,183.11,183.12,182.67,182.75,64436.0,157.3931,157.4017,157.0149,157.0837,64436.0
2018-12-10 13:25:00,182.7,183.01,182.64,183.01,12069.0,157.0407,157.3072,156.9891,157.3072,12069.0
2018-12-10 13:30:00,182.96,183.61,182.96,183.59,24481.0,157.2642,157.8229,157.2642,157.8057,24481.0
2018-12-10 13:35:00,183.62,183.83,183.62,183.64,14767.0,157.8315,158.012,157.8315,157.8487,14767.0
2018-12-10 13:40:00,183.7,183.79,183.62,183.68,20339.0,157.9003,157.9776,157.8315,157.8831,20339.0
2018-12-10 13:45:00,183.7,183.95,183.68,183.92,27936.0,157.9003,158.1151,157.8831,158.0894,27936.0
2018-12-10 13:50:00,183.91,184.21,183.85,184.01,18987.0,158.0808,158.3386,158.0292,158.1667,18987.0
2018-12-10 13:55:00,183.99,184.01,183.68,183.71,14794.0,158.1495,158.1667,157.8831,157.9089,14794.0
2018-12-10 14:00:00,183.69,183.87,183.45,183.45,14875.0,157.8917,158.0464,157.6854,157.6854,14875.0
2018-12-10 14:05:00,183.49,183.79,183.49,183.68,10638.0,157.7198,157.9776,157.7198,157.8831,10638.0
2018-12-10 14:10:00,183.64,183.64,183.46,183.51,14893.0,157.8487,157.8487,157.694,157.7369,14893.0
2018-12-10 14:15:00,183.55,183.66,183.41,183.57,14001.0,157.7713,157.8659,157.651,157.7885,14001.0
2018-12-10 14:20:00,183.58,183.69,183.41,183.57,15843.0,157.7971,157.8917,157.651,157.7885,15843.0
2018-12-10 14:25:00,183.62,183.76,183.47,183.68,12753.0,157.8315,157.9518,157.7026,157.8831,12753.0
2018-12-10 14:30:00,183.67,184.19,183.6,184.19,17049.0,157.8745,158.3214,157.8143,158.3214,17049.0
2018-12-10 14:35:00,184.2,184.34,184.11,184.12,18371.0,158.33,158.4504,158.2527,158.2613,18371.0
2018-12-10 14:40:00,184.12,184.25,183.96,183.96,18311.0,158.2613,158.373,158.1237,158.1237,18311.0
2018-12-10 14:45:00,183.96,183.99,183.82,183.93,17771.0,158.1237,158.1495,158.0034,158.098,17771.0
2018-12-10 14:50:00,183.92,184.06,183.81,183.81,13002.0,158.0894,158.2097,157.9948,157.9948,13002.0
2018-12-10 14:55:00,183.8,183.88,183.34,183.43,23698.0,157.9862,158.055,157.5908,157.6682,23698.0
2018-12-10 15:00:00,183.46,183.79,183.44,183.68,22146.0,157.694,157.9776,157.6768,157.8831,22146.0
2018-12-10 15:05:00,183.66,183.95,183.65,183.89,19406.0,157.8659,158.1151,157.8573,158.0636,19406.0
2018-12-10 15:10:00,183.89,183.97,183.75,183.84,19166.0,158.0636,158.1323,157.9432,158.0206,19166.0
2018-12-10 15:15:00,183.84,183.87,183.6,183.63,27013.0,158.0206,158.0464,157.8143,157.8401,27013.0
2018-12-10 15:20:00,183.61,183.99,183.61,183.97,26894.0,157.8229,158.1495,157.8229,158.1323,26894.0
2018-12-10 15:25:00,183.96,184.2,183.96,184.14,25369.0,158.1237,158.33,158.1237,158.2785,25369.0
2018-12-10 15:30:00,184.16,184.63,184.15,184.52,38431.0,158.2957,158.6996,158.2871,158.6051,38431.0
2018-12-10 15:35:00,184.55,185.09,184.53,185.05,61088.0,158.6309,159.095,158.6137,159.0607,61088.0
2018-12-10 15:40:00,185.05,185.09,184.69,184.7,47574.0,159.0607,159.095,158.7512,158.7598,47574.0
2018-12-10 15:45:00,184.7,184.81,184.61,184.63,51616.0,158.7598,158.8544,158.6825,158.6996,51616.0
2018-12-10 15:50:00,184.63,184.76,184.54,184.72,50883.0,158.6996,158.8114,158.6223,158.777,50883.0
2018-12-10 15:55:00,184.7,184.81,184.62,184.64,104675.0,158.7598,158.8544,158.691,158.7082,104675.0
2018-12-11 09:30:00,186.57,186.83,185.54,185.9,88716.0,160.3672,160.5907,159.4818,159.7913,88716.0
2018-12-11 09:35:00,185.77,185.98,185.35,185.79,21222.0,159.6795,159.86,159.3185,159.6967,21222.0
2018-12-11 09:40:00,185.83,186.06,185.6,186.03,21117.0,159.7311,159.9288,159.5334,159.903,21117.0
2018-12-11 09:45:00,186.06,186.06,185.26,185.32,22979.0,159.9288,159.9288,159.2412,159.2927,22979.0
2018-12-11 09:50:00,185.33,185.33,184.65,184.87,21195.0,159.3013,159.3013,158.7168,158.9059,21195.0
2018-12-11 09:55:00,184.74,185.02,184.58,184.71,15690.0,158.7942,159.0349,158.6567,158.7684,15690.0
2018-12-11 10:00:00,184.62,185.07,184.59,185.01,17208.0,158.691,159.0778,158.6653,159.0263,17208.0
2018-12-11 10:05:00,185.0,185.23,184.79,184.81,17256.0,159.0177,159.2154,158.8372,158.8544,17256.0
2018-12-11 10:10:00,184.81,184.87,184.37,184.39,33654.0,158.8544,158.9059,158.4762,158.4933,33654.0
2018-12-11 10:15:00,184.33,184.52,184.18,184.42,19646.0,158.4418,158.6051,158.3128,158.5191,19646.0
2018-12-11 10:20:00,184.45,184.74,184.33,184.68,21959.0,158.5449,158.7942,158.4418,158.7426,21959.0
2018-12-11 10:25:00,184.69,184.73,184.5,184.52,16113.0,158.7512,158.7856,158.5879,158.6051,16113.0
2018-12-11 10:30:00,184.56,184.57,184.13,184.17,16553.0,158.6395,158.6481,158.2699,158.3042,16553.0
2018-12-11 10:35:00,184.16,184.5,183.87,184.41,21600.0,158.2957,158.5879,158.0464,158.5105,21600.0
2018-12-11 10:40:00,184.47,184.49,184.29,184.35,9567.0,158.5621,158.5793,158.4074,158.459,9567.0
2018-12-11 10:45:00,184.31,184.53,183.92,183.98,20881.0,158.4246,158.6137,158.0894,158.1409,20881.0
2018-12-11 10:50:00,183.97,184.01,183.75,183.82,35142.0,158.1323,158.1667,157.9432,158.0034,35142.0
2018-12-11 10:55:00,183.78,184.21,183.69,184.21,16131.0,157.969,158.3386,157.8917,158.3386,16131.0
2018-12-11 11:00:00,184.2,184.2,183.64,183.73,15534.0,158.33,158.33,157.8487,157.926,15534.0
2018-12-11 11:05:00,183.73,183.79,183.55,183.73,26440.0,157.926,157.9776,157.7713,157.926,26440.0
2018-12-11 11:10:00,183.7,183.89,183.51,183.51,19879.0,157.9003,158.0636,157.7369,157.7369,19879.0
2018-12-11 11:15:00,183.51,183.83,183.41,183.83,19501.0,157.7369,158.012,157.651,158.012,19501.0
2018-12-11 11:20:00,183.8,184.04,183.6,183.95,30804.0,157.9862,158.1925,157.8143,158.1151,30804.0
2018-12-11 11:25:00,183.94,183.98,183.55,183.66,26442.0,158.1066,158.1409,157.7713,157.8659,26442.0
2018-12-11 11:30:00,183.63,183.69,183.45,183.47,16216.0,157.8401,157.8917,157.6854,157.7026,16216.0
2018-12-11 11:35:00,183.51,183.68,183.41,183.65,16374.0,157.7369,157.8831,157.651,157.8573,16374.0
2018-12-11 11:40:00,183.6,183.6,183.27,183.43,14800.0,157.8143,157.8143,157.5306,157.6682,14800.0
2018-12-11 11:45:00,183.39,183.42,183.2,183.39,17217.0,157.6338,157.6596,157.4705,157.6338,17217.0
2018-12-11 11:50:00,183.46,183.63,183.4,183.63,12223.0,157.694,157.8401,157.6424,157.8401,12223.0
2018-12-11 11:55:00,183.63,183.86,183.63,183.71,10973.0,157.8401,158.0378,157.8401,157.9089,10973.0
2018-12-11 12:00:00,183.7,183.71,183.08,183.12,11905.0,157.9003,157.9089,157.3673,157.4017,11905.0
2018-12-11 12:05:00,183.12,183.22,182.95,183.12,14314.0,157.4017,157.4877,157.2556,157.4017,14314.0
2018-12-11 12:10:00,183.22,183.22,182.88,183.05,12803.0,157.4877,157.4877,157.1954,157.3415,12803.0
2018-12-11 12:15:00,183.01,183.25,182.87,183.04,13270.0,157.3072,157.5135,157.1868,157.333,13270.0
2018-12-11 12:20:00,183.1,183.27,183.08,183.13,16328.0,157.3845,157.5306,157.3673,157.4103,16328.0
2018-12-11 12:25:00,183.08,183.16,183.04,183.08,15091.0,157.3673,157.4361,157.333,157.3673,15091.0
2018-12-11 12:30:00,183.07,183.3,182.94,183.03,15845.0,157.3587,157.5564,157.247,157.3244,15845.0
2018-12-11 12:35:00,183.03,183.21,182.94,183.17,12149.0,157.3244,157.4791,157.247,157.4447,12149.0
2018-12-11 12:40:00,183.21,183.61,183.17,183.56,28965.0,157.4791,157.8229,157.4447,157.7799,28965.0
2018-12-11 12:45:00,183.56,183.68,183.5,183.63,32267.0,157.7799,157.8831,157.7283,157.8401,32267.0
2018-12-11 12:50:00,183.59,183.64,183.48,183.61,21655.0,157.8057,157.8487,157.7112,157.8229,21655.0
2018-12-11 12:55:00,183.63,183.65,183.48,183.6,18720.0,157.8401,157.8573,157.7112,157.8143,18720.0
2018-12-11 13:00:00,183.49,183.75,183.49,183.74,35930.0,157.7198,157.9432,157.7198,157.9346,35930.0
2018-12-11 13:05:00,183.74,183.76,183.53,183.73,35058.0,157.9346,157.9518,157.7541,157.926,35058.0
2018-12-11 13:10:00,183.76,183.78,183.55,183.6,12353.0,157.9518,157.969,157.7713,157.8143,12353.0
2018-12-11 13:15:00,183.62,183.87,183.55,183.86,21320.0,157.8315,158.0464,157.7713,158.0378,21320.0
2018-12-11 13:20:00,183.83,183.99,183.82,183.89,18896.0,158.012,158.1495,158.0034,158.0636,18896.0
2018-12-11 13:25:00,183.87,183.88,183.68,183.82,33227.0,158.0464,158.055,157.8831,158.0034,33227.0
2018-12-11 13:30:00,183.82,183.84,183.55,183.7,32886.0,158.0034,158.0206,157.7713,157.9003,32886.0
2018-12-11 13:35:00,183.68,183.75,183.52,183.75,21540.0,157.8831,157.9432,157.7455,157.9432,21540.0
2018-12-11 13:40:00,183.71,183.74,183.34,183.39,56543.0,157.9089,157.9346,157.5908,157.6338,56543.0
2018-12-11 13:45:00,183.37,183.48,183.19,183.29,28232.0,157.6166,157.7112,157.4619,157.5478,28232.0
2018-12-11 13:50:00,183.31,183.36,183.18,183.31,33616.0,157.565,157.608,157.4533,157.565,33616.0
2018-12-11 13:55:00,183.31,183.4,183.26,183.34,15412.0,157.565,157.6424,157.5221,157.5908,15412.0
2018-12-11 14:00:00,183.38,183.51,183.27,183.46,20458.0,157.6252,157.7369,157.5306,157.694,20458.0
2018-12-11 14:05:00,183.47,183.59,183.35,183.4,16648.0,157.7026,157.8057,157.5994,157.6424,16648.0
2018-12-11 14:10:00,183.36,183.73,183.36,183.65,19934.0,157.608,157.926,157.608,157.8573,19934.0
2018-12-11 14:15:00,183.65,183.97,183.44,183.84,20094.0,157.8573,158.1323,157.6768,158.0206,20094.0
2018-12-11 14:20:00,183.79,183.95,183.75,183.89,12963.0,157.9776,158.1151,157.9432,158.0636,12963.0
2018-12-11 14:25:00,183.89,184.32,183.87,184.19,27273.0,158.0636,158.4332,158.0464,158.3214,27273.0
2018-12-11 14:30:00,184.2,184.41,184.18,184.19,17459.0,158.33,158.5105,158.3128,158.3214,17459.0
2018-12-11 14:35:00,184.19,184.25,184.07,184.22,17908.0,158.3214,158.373,158.2183,158.3472,17908.0
2018-12-11 14:40:00,184.25,184.41,184.13,184.29,23942.0,158.373,158.5105,158.2699,158.4074,23942.0
2018-12-11 14:45:00,184.23,184.51,184.2,184.21,19732.0,158.3558,158.5965,158.33,158.3386,19732.0
2018-12-11 14:50:00,184.23,184.3,184.0,184.23,15602.0,158.3558,158.416,158.1581,158.3558,15602.0
2018-12-11 14:55:00,184.24,184.33,184.11,184.23,8617.0,158.3644,158.4418,158.2527,158.3558,8617.0
2018-12-11 15:00:00,184.25,184.28,183.86,184.01,17538.0,158.373,158.3988,158.0378,158.1667,17538.0
2018-12-11 15:05:00,183.96,184.3,183.9,184.28,15843.0,158.1237,158.416,158.0722,158.3988,15843.0
2018-12-11 15:10:00,184.28,185.21,184.24,185.01,28704.0,158.3988,159.1982,158.3644,159.0263,28704.0
2018-12-11 15:15:00,185.05,185.09,184.7,184.82,20963.0,159.0607,159.095,158.7598,158.863,20963.0
2018-12-11 15:20:00,184.82,184.87,184.67,184.73,13396.0,158.863,158.9059,158.734,158.7856,13396.0
2018-12-11 15:25:00,184.79,184.81,184.69,184.7,9714.0,158.8372,158.8544,158.7512,158.7598,9714.0
2018-12-11 15:30:00,184.7,185.05,184.63,184.77,30079.0,158.7598,159.0607,158.6996,158.82,30079.0
2018-12-11 15:35:00,184.75,184.77,184.3,184.3,19985.0,158.8028,158.82,158.416,158.416,19985.0
2018-12-11 15:40:00,184.29,184.32,184.13,184.16,23541.0,158.4074,158.4332,158.2699,158.2957,23541.0
2018-12-11 15:45:00,184.12,184.24,183.95,183.95,35347.0,158.2613,158.3644,158.1151,158.1151,35347.0
2018-12-11 15:50:00,183.96,183.99,183.79,183.83,36181.0,158.1237,158.1495,157.9776,158.012,36181.0
2018-12-11 15:55:00,183.79,183.81,183.5,183.6,91383.0,157.9776,157.9948,157.7283,157.8143,91383.0
2018-12-12 09:30:00,183.93,184.84,182.35,184.11,109028.0,158.098,158.8801,156.7399,158.2527,109028.0
2018-12-12 09:35:00,184.26,184.34,183.16,183.53,25612.0,158.3816,158.4504,157.4361,157.7541,25612.0
2018-12-12 09:40:00,183.57,184.02,183.42,183.73,25525.0,157.7885,158.1753,157.6596,157.926,25525.0
2018-12-12 09:45:00,183.81,184.02,183.45,183.45,26764.0,157.9948,158.1753,157.6854,157.6854,26764.0
2018-12-12 09:50:00,183.55,183.7,183.37,183.64,21881.0,157.7713,157.9003,157.6166,157.8487,21881.0
2018-12-12 09:55:00,183.68,183.92,183.4,183.63,16311.0,157.8831,158.0894,157.6424,157.8401,16311.0
2018-12-12 10:00:00,183.63,183.91,183.52,183.8,27909.0,157.8401,158.0808,157.7455,157.9862,27909.0
2018-12-12 10:05:00,183.76,184.0,183.67,183.96,39163.0,157.9518,158.1581,157.8745,158.1237,39163.0
2018-12-12 10:10:00,183.92,184.43,183.77,184.27,27488.0,158.0894,158.5277,157.9604,158.3902,27488.0
2018-12-12 10:15:00,184.27,184.36,184.1,184.29,18972.0,158.3902,158.4676,158.2441,158.4074,18972.0
2018-12-12 10:20:00,184.24,184.24,183.89,183.95,21984.0,158.3644,158.3644,158.0636,158.1151,21984.0
2018-12-12 10:25:00,183.98,184.19,183.85,184.19,32208.0,158.1409,158.3214,158.0292,158.3214,32208.0
2018-12-12 10:30:00,184.19,184.19,183.92,184.03,28755.0,158.3214,158.3214,158.0894,158.1839,28755.0
2018-12-12 10:35:00,184.02,184.09,183.34,183.34,27162.0,158.1753,158.2355,157.5908,157.5908,27162.0
2018-12-12 10:40:00,183.25,183.5,183.15,183.44,25895.0,157.5135,157.7283,157.4275,157.6768,25895.0
2018-12-12 10:45:00,183.44,183.63,183.34,183.48,24800.0,157.6768,157.8401,157.5908,157.7112,24800.0
2018-12-12 10:50:00,183.54,183.95,183.54,183.64,16205.0,157.7627,158.1151,157.7627,157.8487,16205.0
2018-12-12 10:55:00,183.63,183.79,183.49,183.64,18574.0,157.8401,157.9776,157.7198,157.8487,18574.0
2018-12-12 11:00:00,183.66,183.9,183.54,183.8,23283.0,157.8659,158.0722,157.7627,157.9862,23283.0
2018-12-12 11:05:00,183.83,183.94,183.6,183.76,21276.0,158.012,158.1066,157.8143,157.9518,21276.0
2018-12-12 11:10:00,183.74,183.74,183.32,183.46,26068.0,157.9346,157.9346,157.5736,157.694,26068.0
2018-12-12 11:15:00,183.49,183.66,183.18,183.18,47243.0,157.7198,157.8659,157.4533,157.4533,47243.0
2018-12-12 11:20:00,183.19,183.27,182.44,182.73,51631.0,157.4619,157.5306,156.8172,157.0665,51631.0
2018-12-12 11:25:00,182.77,183.2,182.63,182.78,32957.0,157.1009,157.4705,156.9805,157.1095,32957.0
2018-12-12 11:30:00,182.86,183.14,182.8,183.02,22915.0,157.1782,157.4189,157.1267,157.3158,22915.0
2018-12-12 11:35:00,183.02,183.2,182.9,183.13,14944.0,157.3158,157.4705,157.2126,157.4103,14944.0
2018-12-12 11:40:00,183.13,183.34,183.11,183.22,21198.0,157.4103,157.5908,157.3931,157.4877,21198.0
2018-12-12 11:45:00,183.22,183.29,182.97,183.18,21845.0,157.4877,157.5478,157.2728,157.4533,21845.0
2018-12-12 11:50:00,183.16,183.18,182.9,182.96,22781.0,157.4361,157.4533,157.2126,157.2642,22781.0
2018-12-12 11:55:00,182.93,183.09,182.85,183.08,23384.0,157.2384,157.3759,157.1696,157.3673,23384.0
2018-12-12 12:00:00,183.09,183.34,183.02,183.2,18904.0,157.3759,157.5908,157.3158,157.4705,18904.0
2018-12-12 12:05:00,183.2,183.67,183.12,183.58,12217.0,157.4705,157.8745,157.4017,157.7971,12217.0
2018-12-12 12:10:00,183.59,183.78,183.59,183.67,17585.0,157.8057,157.969,157.8057,157.8745,17585.0
2018-12-12 12:15:00,183.61,183.75,183.49,183.5,21120.0,157.8229,157.9432,157.7198,157.7283,21120.0
2018-12-12 12:20:00,183.54,183.62,183.43,183.53,11926.0,157.7627,157.8315,157.6682,157.7541,11926.0
2018-12-12 12:25:00,183.54,183.61,183.49,183.54,10908.0,157.7627,157.8229,157.7198,157.7627,10908.0
2018-12-12 12:30:00,183.55,183.55,183.34,183.44,10620.0,157.7713,157.7713,157.5908,157.6768,10620.0
2018-12-12 12:35:00,183.46,183.5,183.31,183.47,8121.0,157.694,157.7283,157.565,157.7026,8121.0
2018-12-12 12:40:00,183.53,183.65,183.44,183.58,49578.0,157.7541,157.8573,157.6768,157.7971,49578.0
2018-12-12 12:45:00,183.59,183.65,183.54,183.6,20261.0,157.8057,157.8573,157.7627,157.8143,20261.0
2018-12-12 12:50:00,183.59,183.83,183.55,183.56,13831.0,157.8057,158.012,157.7713,157.7799,13831.0
2018-12-12 12:55:00,183.55,183.77,183.51,183.58,14308.0,157.7713,157.9604,157.7369,157.7971,14308.0
2018-12-12 13:00:00,183.62,183.8,183.5,183.7,20294.0,157.8315,157.9862,157.7283,157.9003,20294.0
2018-12-12 13:05:00,183.74,184.06,183.7,183.93,15647.0,157.9346,158.2097,157.9003,158.098,15647.0
2018-12-12 13:10:00,183.91,184.26,183.89,184.24,16947.0,158.0808,158.3816,158.0636,158.3644,16947.0
2018-12-12 13:15:00,184.24,184.34,184.07,184.08,12220.0,158.3644,158.4504,158.2183,158.2269,12220.0
2018-12-12 13:20:00,184.09,184.28,184.08,184.22,12318.0,158.2355,158.3988,158.2269,158.3472,12318.0
2018-12-12 13:25:00,184.21,184.43,184.21,184.35,25119.0,158.3386,158.5277,158.3386,158.459,25119.0
2018-12-12 13:30:00,184.36,184.43,184.28,184.42,9979.0,158.4676,158.5277,158.3988,158.5191,9979.0
2018-12-12 13:35:00,184.41,184.41,184.28,184.35,7731.0,158.5105,158.5105,158.3988,158.459,7731.0
2018-12-12 13:40:00,184.31,184.54,184.3,184.5,7725.0,158.4246,158.6223,158.416,158.5879,7725.0
2018-12-12 13:45:00,184.47,184.49,184.26,184.26,6748.0,158.5621,158.5793,158.3816,158.3816,6748.0
2018-12-12 13:50:00,184.25,184.32,184.18,184.22,6032.0,158.373,158.4332,158.3128,158.3472,6032.0
2018-12-12 13:55:00,184.19,184.23,184.12,184.23,10634.0,158.3214,158.3558,158.2613,158.3558,10634.0
2018-12-12 14:00:00,184.27,184.27,184.06,184.11,7900.0,158.3902,158.3902,158.2097,158.2527,7900.0
2018-12-12 14:05:00,184.1,184.1,183.73,183.79,12680.0,158.2441,158.2441,157.926,157.9776,12680.0
2018-12-12 14:10:00,183.79,183.84,183.6,183.7,7984.0,157.9776,158.0206,157.8143,157.9003,7984.0
2018-12-12 14:15:00,183.66,183.82,183.55,183.82,23393.0,157.8659,158.0034,157.7713,158.0034,23393.0
2018-12-12 14:20:00,183.82,183.88,183.7,183.86,12043.0,158.0034,158.055,157.9003,158.0378,12043.0
2018-12-12 14:25:00,183.84,183.98,183.53,183.67,14787.0,158.0206,158.1409,157.7541,157.8745,14787.0
2018-12-12 14:30:00,183.67,183.75,183.45,183.62,16089.0,157.8745,157.9432,157.6854,157.8315,16089.0
2018-12-12 14:35:00,183.65,183.72,183.58,183.72,11829.0,157.8573,157.9174,157.7971,157.9174,11829.0
2018-12-12 14:40:00,183.74,183.84,183.53,183.78,16100.0,157.9346,158.0206,157.7541,157.969,16100.0
2018-12-12 14:45:00,183.72,183.83,183.41,183.54,16673.0,157.9174,158.012,157.651,157.7627,16673.0
2018-12-12 14:50:00,183.51,183.66,183.46,183.66,19932.0,157.7369,157.8659,157.694,157.8659,19932.0
2018-12-12 14:55:00,183.68,184.01,183.65,183.93,12426.0,157.8831,158.1667,157.8573,158.098,12426.0
2018-12-12 15:00:00,183.88,184.01,183.78,183.87,14073.0,158.055,158.1667,157.969,158.0464,14073.0
2018-12-12 15:05:00,183.87,184.11,183.86,184.07,19351.0,158.0464,158.2527,158.0378,158.2183,19351.0
2018-12-12 15:10:00,184.08,184.21,183.99,184.0,15133.0,158.2269,158.3386,158.1495,158.1581,15133.0
2018-12-12 15:15:00,184.0,184.04,183.63,183.7,20519.0,158.1581,158.1925,157.8401,157.9003,20519.0
2018-12-12 15:20:00,183.71,184.02,183.71,184.02,11188.0,157.9089,158.1753,157.9089,158.1753,11188.0
2018-12-12 15:25:00,184.02,184.2,183.9,183.96,15666.0,158.1753,158.33,158.0722,158.1237,15666.0
2018-12-12 15:30:00,184.0,184.12,183.97,184.03,23524.0,158.1581,158.2613,158.1323,158.1839,23524.0
2018-12-12 15:35:00,184.03,184.29,184.02,184.25,21440.0,158.1839,158.4074,158.1753,158.373,21440.0
2018-12-12 15:40:00,184.27,184.33,184.04,184.04,29048.0,158.3902,158.4418,158.1925,158.1925,29048.0
2018-12-12 15:45:00,184.02,184.04,183.86,184.01,27232.0,158.1753,158.1925,158.0378,158.1667,27232.0
2018-12-12 15:50:00,183.97,183.97,183.83,183.86,35776.0,158.1323,158.1323,158.012,158.0378,35776.0
2018-12-12 15:55:00,183.85,183.85,183.45,183.56,104173.0,158.0292,158.0292,157.6854,157.7799,104173.0
2018-12-13 09:30:00,184.0,184.65,183.81,184.39,67959.0,158.1581,158.7168,157.9948,158.4933,67959.0
2018-12-13 09:35:00,184.36,184.54,184.07,184.25,22668.0,158.4676,158.6223,158.2183,158.373,22668.0
2018-12-13 09:40:00,184.29,184.94,184.23,184.77,14756.0,158.4074,158.9661,158.3558,158.82,14756.0
2018-12-13 09:45:00,184.71,185.13,184.68,185.03,18413.0,158.7684,159.1294,158.7426,159.0435,18413.0
2018-12-13 09:50:00,185.04,185.24,184.92,184.93,14602.0,159.0521,159.224,158.9489,158.9575,14602.0
2018-12-13 09:55:00,184.97,185.29,184.85,185.29,22335.0,158.9919,159.2669,158.8887,159.2669,22335.0
2018-12-13 10:00:00,185.27,186.35,185.21,186.35,38214.0,159.2498,160.1781,159.1982,160.1781,38214.0
2018-12-13 10:05:00,186.32,186.43,186.23,186.33,36446.0,160.1523,160.2468,160.0749,160.1609,36446.0
2018-12-13 10:10:00,186.33,186.76,186.27,186.55,47773.0,160.1609,160.5305,160.1093,160.35,47773.0
2018-12-13 10:15:00,186.61,186.76,186.51,186.73,26321.0,160.4016,160.5305,160.3156,160.5047,26321.0
2018-12-13 10:20:00,186.73,186.73,186.1,186.1,24944.0,160.5047,160.5047,159.9632,159.9632,24944.0
2018-12-13 10:25:00,186.1,186.48,185.86,186.22,24909.0,159.9632,160.2898,159.7569,160.0663,24909.0
2018-12-13 10:30:00,186.22,186.24,186.02,186.13,19057.0,160.0663,160.0835,159.8944,159.989,19057.0
2018-12-13 10:35:00,186.12,186.32,185.98,186.01,16628.0,159.9804,160.1523,159.86,159.8858,16628.0
2018-12-13 10:40:00,186.01,186.02,185.76,185.92,16515.0,159.8858,159.8944,159.6709,159.8085,16515.0
2018-12-13 10:45:00,185.9,186.14,185.71,185.82,21459.0,159.7913,159.9976,159.628,159.7225,21459.0
2018-12-13 10:50:00,185.84,185.86,185.46,185.75,15519.0,159.7397,159.7569,159.4131,159.6623,15519.0
2018-12-13 10:55:00,185.78,185.98,185.68,185.8,12417.0,159.6881,159.86,159.6022,159.7053,12417.0
2018-12-13 11:00:00,185.75,185.78,185.4,185.7,16069.0,159.6623,159.6881,159.3615,159.6194,16069.0
2018-12-13 11:05:00,185.72,186.1,185.63,185.95,10595.0,159.6366,159.9632,159.5592,159.8343,10595.0
2018-12-13 11:10:00,185.98,185.98,185.51,185.51,8828.0,159.86,159.86,159.4561,159.4561,8828.0
2018-12-13 11:15:00,185.55,185.73,185.38,185.42,15257.0,159.4904,159.6452,159.3443,159.3787,15257.0
2018-12-13 11:20:00,185.47,185.57,185.3,185.45,14928.0,159.4217,159.5076,159.2755,159.4045,14928.0
2018-12-13 11:25:00,185.51,185.75,185.49,185.63,8936.0,159.4561,159.6623,159.4389,159.5592,8936.0
2018-12-13 11:30:00,185.63,185.83,185.57,185.76,10811.0,159.5592,159.7311,159.5076,159.6709,10811.0
2018-12-13 11:35:00,185.76,185.82,185.44,185.57,9118.0,159.6709,159.7225,159.3959,159.5076,9118.0
2018-12-13 11:40:00,185.57,185.91,185.3,185.91,22630.0,159.5076,159.7999,159.2755,159.7999,22630.0
2018-12-13 11:45:00,185.91,185.98,185.75,185.76,10562.0,159.7999,159.86,159.6623,159.6709,10562.0
2018-12-13 11:50:00,185.82,185.85,185.52,185.53,12437.0,159.7225,159.7483,159.4646,159.4732,12437.0
2018-12-13 11:55:00,185.57,185.91,185.51,185.51,12872.0,159.5076,159.7999,159.4561,159.4561,12872.0
2018-12-13 12:00:00,185.51,185.66,185.35,185.58,7357.0,159.4561,159.585,159.3185,159.5162,7357.0
2018-12-13 12:05:00,185.61,185.88,185.55,185.82,6926.0,159.542,159.7741,159.4904,159.7225,6926.0
2018-12-13 12:10:00,185.82,185.89,185.56,185.76,6626.0,159.7225,159.7827,159.499,159.6709,6626.0
2018-12-13 12:15:00,185.7,185.79,185.43,185.7,12977.0,159.6194,159.6967,159.3873,159.6194,12977.0
2018-12-13 12:20:00,185.69,185.81,185.59,185.67,11169.0,159.6108,159.7139,159.5248,159.5936,11169.0
2018-12-13 12:25:00,185.71,185.93,185.63,185.8,20281.0,159.628,159.8171,159.5592,159.7053,20281.0
2018-12-13 12:30:00,185.8,186.04,185.8,185.96,16129.0,159.7053,159.9116,159.7053,159.8429,16129.0
2018-12-13 12:35:00,185.97,186.34,185.97,186.3,22622.0,159.8514,160.1695,159.8514,160.1351,22622.0
2018-12-13 12:40:00,186.29,186.31,185.89,185.93,14996.0,160.1265,160.1437,159.7827,159.8171,14996.0
2018-12-13 12:45:00,185.92,186.04,185.83,185.99,6329.0,159.8085,159.9116,159.7311,159.8686,6329.0
2018-12-13 12:50:00,186.0,186.11,185.95,186.11,11711.0,159.8772,159.9718,159.8343,159.9718,11711.0
2018-12-13 12:55:00,186.03,186.12,186.0,186.07,8440.0,159.903,159.9804,159.8772,159.9374,8440.0
2018-12-13 13:00:00,186.09,186.09,185.86,185.91,21429.0,159.9546,159.9546,159.7569,159.7999,21429.0
2018-12-13 13:05:00,185.87,186.09,185.83,186.05,7869.0,159.7655,159.9546,159.7311,159.9202,7869.0
2018-12-13 13:10:00,186.09,186.09,185.96,186.05,7080.0,159.9546,159.9546,159.8429,159.9202,7080.0
2018-12-13 13:15:00,186.01,186.18,186.0,186.1,6300.0,159.8858,160.032,159.8772,159.9632,6300.0
2018-12-13 13:20:00,186.11,186.29,186.11,186.21,9088.0,159.9718,160.1265,159.9718,160.0577,9088.0
2018-12-13 13:25:00,186.22,186.23,185.97,186.05,11819.0,160.0663,160.0749,159.8514,159.9202,11819.0
2018-12-13 13:30:00,186.05,186.39,186.05,186.32,16145.0,159.9202,160.2125,159.9202,160.1523,16145.0
2018-12-13 13:35:00,186.35,186.56,186.25,186.42,30212.0,160.1781,160.3586,160.0921,160.2382,30212.0
2018-12-13 13:40:00,186.45,186.59,186.45,186.5,14539.0,160.264,160.3844,160.264,160.307,14539.0
2018-12-13 13:45:00,186.54,186.65,186.51,186.58,8030.0,160.3414,160.4359,160.3156,160.3758,8030.0
2018-12-13 13:50:00,186.55,186.57,186.2,186.24,15202.0,160.35,160.3672,160.0491,160.0835,15202.0
2018-12-13 13:55:00,186.22,186.31,186.08,186.1,13487.0,160.0663,160.1437,159.946,159.9632,13487.0
2018-12-13 14:00:00,186.11,186.16,185.94,185.97,10582.0,159.9718,160.0148,159.8257,159.8514,10582.0
2018-12-13 14:05:00,185.96,186.05,185.76,185.93,18297.0,159.8429,159.9202,159.6709,159.8171,18297.0
2018-12-13 14:10:00,185.93,186.0,185.8,185.95,9478.0,159.8171,159.8772,159.7053,159.8343,9478.0
2018-12-13 14:15:00,185.95,186.18,185.95,186.17,11839.0,159.8343,160.032,159.8343,160.0234,11839.0
2018-12-13 14:20:00,186.2,186.2,186.04,186.08,12874.0,160.0491,160.0491,159.9116,159.946,12874.0
2018-12-13 14:25:00,186.05,186.23,185.95,186.14,16773.0,159.9202,160.0749,159.8343,159.9976,16773.0
2018-12-13 14:30:00,186.14,186.19,185.98,186.01,18360.0,159.9976,160.0405,159.86,159.8858,18360.0
2018-12-13 14:35:00,185.98,186.1,185.82,186.1,9198.0,159.86,159.9632,159.7225,159.9632,9198.0
2018-12-13 14:40:00,186.14,186.23,186.05,186.1,19362.0,159.9976,160.0749,159.9202,159.9632,19362.0
2018-12-13 14:45:00,186.12,186.24,186.04,186.19,11671.0,159.9804,160.0835,159.9116,160.0405,11671.0
2018-12-13 14:50:00,186.21,186.48,186.16,186.36,12329.0,160.0577,160.2898,160.0148,160.1867,12329.0
2018-12-13 14:55:00,186.42,186.58,186.27,186.27,22667.0,160.2382,160.3758,160.1093,160.1093,22667.0
2018-12-13 15:00:00,186.34,186.46,186.26,186.46,16169.0,160.1695,160.2726,160.1007,160.2726,16169.0
2018-12-13 15:05:00,186.46,186.52,186.41,186.47,15315.0,160.2726,160.3242,160.2297,160.2812,15315.0
2018-12-13 15:10:00,186.46,186.68,186.4,186.54,23666.0,160.2726,160.4617,160.2211,160.3414,23666.0
2018-12-13 15:15:00,186.58,186.64,186.47,186.51,17312.0,160.3758,160.4273,160.2812,160.3156,17312.0
2018-12-13 15:20:00,186.53,186.61,186.47,186.49,25377.0,160.3328,160.4016,160.2812,160.2984,25377.0
2018-12-13 15:25:00,186.49,186.5,186.36,186.42,16367.0,160.2984,160.307,160.1867,160.2382,16367.0
2018-12-13 15:30:00,186.38,186.49,186.29,186.35,25765.0,160.2039,160.2984,160.1265,160.1781,25765.0
2018-12-13 15:35:00,186.35,186.36,186.19,186.35,19650.0,160.1781,160.1867,160.0405,160.1781,19650.0
2018-12-13 15:40:00,186.36,186.55,186.25,186.5,33762.0,160.1867,160.35,160.0921,160.307,33762.0
2018-12-13 15:45:00,186.48,186.62,186.4,186.48,39910.0,160.2898,160.4102,160.2211,160.2898,39910.0
2018-12-13 15:50:00,186.49,186.53,186.4,186.46,52323.0,160.2984,160.3328,160.2211,160.2726,52323.0
2018-12-13 15:55:00,186.47,186.62,186.4,186.4,118752.0,160.2812,160.4102,160.2211,160.2211,118752.0
2018-12-14 09:30:00,185.26,185.26,184.31,184.7,67014.0,159.2412,159.2412,158.4246,158.7598,67014.0
2018-12-14 09:35:00,184.76,185.15,184.21,184.25,35846.0,158.8114,159.1466,158.3386,158.373,35846.0
2018-12-14 09:40:00,184.21,184.47,184.02,184.41,43419.0,158.3386,158.5621,158.1753,158.5105,43419.0
2018-12-14 09:45:00,184.37,184.64,184.18,184.24,49535.0,158.4762,158.7082,158.3128,158.3644,49535.0
2018-12-14 09:50:00,184.19,184.66,184.07,184.66,40694.0,158.3214,158.7254,158.2183,158.7254,40694.0
2018-12-14 09:55:00,184.67,184.93,184.46,184.74,40955.0,158.734,158.9575,158.5535,158.7942,40955.0
2018-12-14 10:00:00,184.7,185.11,184.63,184.93,62344.0,158.7598,159.1122,158.6996,158.9575,62344.0
2018-12-14 10:05:00,184.93,185.21,184.87,185.14,38338.0,158.9575,159.1982,158.9059,159.138,38338.0
2018-12-14 10:10:00,185.15,185.22,184.93,185.14,93912.0,159.1466,159.2068,158.9575,159.138,93912.0
2018-12-14 10:15:00,185.13,185.13,184.74,184.75,49257.0,159.1294,159.1294,158.7942,158.8028,49257.0
2018-12-14 10:20:00,184.7,184.82,184.5,184.78,30645.0,158.7598,158.863,158.5879,158.8286,30645.0
2018-12-14 10:25:00,184.77,184.95,184.66,184.73,29889.0,158.82,158.9747,158.7254,158.7856,29889.0
2018-12-14 10:30:00,184.75,184.75,184.27,184.36,38390.0,158.8028,158.8028,158.3902,158.4676,38390.0
2018-12-14 10:35:00,184.33,184.42,184.1,184.31,33709.0,158.4418,158.5191,158.2441,158.4246,33709.0
2018-12-14 10:40:00,184.31,184.34,184.02,184.12,42651.0,158.4246,158.4504,158.1753,158.2613,42651.0
2018-12-14 10:45:00,184.17,184.75,184.14,184.74,32696.0,158.3042,158.8028,158.2785,158.7942,32696.0
2018-12-14 10:50:00,184.74,185.01,184.73,184.78,22371.0,158.7942,159.0263,158.7856,158.8286,22371.0
2018-12-14 10:55:00,184.76,185.0,184.69,184.69,27769.0,158.8114,159.0177,158.7512,158.7512,27769.0
2018-12-14 11:00:00,184.69,184.86,184.6,184.68,18775.0,158.7512,158.8973,158.6739,158.7426,18775.0
2018-12-14 11:05:00,184.7,184.86,184.64,184.82,22643.0,158.7598,158.8973,158.7082,158.863,22643.0
2018-12-14 11:10:00,184.85,184.87,184.66,184.74,29254.0,158.8887,158.9059,158.7254,158.7942,29254.0
2018-12-14 11:15:00,184.74,184.95,184.69,184.71,30839.0,158.7942,158.9747,158.7512,158.7684,30839.0
2018-12-14 11:20:00,184.66,184.7,184.08,184.08,24854.0,158.7254,158.7598,158.2269,158.2269,24854.0
2018-12-14 11:25:00,184.07,184.2,183.7,183.71,26275.0,158.2183,158.33,157.9003,157.9089,26275.0
2018-12-14 11:30:00,183.74,183.86,183.62,183.66,33686.0,157.9346,158.0378,157.8315,157.8659,33686.0
2018-12-14 11:35:00,183.67,183.77,183.34,183.63,24856.0,157.8745,157.9604,157.5908,157.8401,24856.0
2018-12-14 11:40:00,183.64,183.85,183.58,183.67,43195.0,157.8487,158.0292,157.7971,157.8745,43195.0
2018-12-14 11:45:00,183.68,183.78,183.57,183.57,102751.0,157.8831,157.969,157.7885,157.7885,102751.0
2018-12-14 11:50:00,183.55,183.56,183.22,183.31,24019.0,157.7713,157.7799,157.4877,157.565,24019.0
2018-12-14 11:55:00,183.34,183.51,183.17,183.27,26950.0,157.5908,157.7369,157.4447,157.5306,26950.0
2018-12-14 12:00:00,183.28,183.46,183.16,183.26,25803.0,157.5392,157.694,157.4361,157.5221,25803.0
2018-12-14 12:05:00,183.25,183.41,183.15,183.33,19224.0,157.5135,157.651,157.4275,157.5822,19224.0
2018-12-14 12:10:00,183.24,183.46,183.19,183.35,19227.0,157.5049,157.694,157.4619,157.5994,19227.0
2018-12-14 12:15:00,183.31,183.83,183.28,183.74,32378.0,157.565,158.012,157.5392,157.9346,32378.0
2018-12-14 12:20:00,183.78,183.93,183.71,183.78,13174.0,157.969,158.098,157.9089,157.969,13174.0
2018-12-14 12:25:00,183.83,183.89,183.69,183.78,15490.0,158.012,158.0636,157.8917,157.969,15490.0
2018-12-14 12:30:00,183.85,184.12,183.85,183.88,20667.0,158.0292,158.2613,158.0292,158.055,20667.0
2018-12-14 12:35:00,183.89,183.89,183.69,183.69,15080.0,158.0636,158.0636,157.8917,157.8917,15080.0
2018-12-14 12:40:00,183.66,183.75,183.61,183.65,13098.0,157.8659,157.9432,157.8229,157.8573,13098.0
2018-12-14 12:45:00,183.65,183.78,183.61,183.71,17277.0,157.8573,157.969,157.8229,157.9089,17277.0
2018-12-14 12:50:00,183.72,183.76,183.52,183.56,21862.0,157.9174,157.9518,157.7455,157.7799,21862.0
2018-12-14 12:55:00,183.57,183.58,183.45,183.46,22453.0,157.7885,157.7971,157.6854,157.694,22453.0
2018-12-14 13:00:00,183.44,183.44,183.0,183.15,23471.0,157.6768,157.6768,157.2986,157.4275,23471.0
2018-12-14 13:05:00,183.15,183.33,183.1,183.17,28542.0,157.4275,157.5822,157.3845,157.4447,28542.0
2018-12-14 13:10:00,183.11,183.53,183.06,183.51,43179.0,157.3931,157.7541,157.3501,157.7369,43179.0
2018-12-14 13:15:00,183.51,183.56,183.24,183.24,16817.0,157.7369,157.7799,157.5049,157.5049,16817.0
2018-12-14 13:20:00,183.25,183.3,182.77,182.9,32341.0,157.5135,157.5564,157.1009,157.2126,32341.0
2018-12-14 13:25:00,182.88,183.28,182.78,183.06,25157.0,157.1954,157.5392,157.1095,157.3501,25157.0
2018-12-14 13:30:00,183.05,183.1,182.5,182.5,31318.0,157.3415,157.3845,156.8688,156.8688,31318.0
2018-12-14 13:35:00,182.51,182.59,182.2,182.2,38491.0,156.8774,156.9462,156.6109,156.6109,38491.0
2018-12-14 13:40:00,182.2,183.06,182.2,183.03,39216.0,156.6109,157.3501,156.6109,157.3244,39216.0
2018-12-14 13:45:00,183.0,183.08,182.81,182.86,29248.0,157.2986,157.3673,157.1353,157.1782,29248.0
2018-12-14 13:50:00,182.87,183.06,182.83,182.88,12179.0,157.1868,157.3501,157.1524,157.1954,12179.0
2018-12-14 13:55:00,182.88,183.12,182.82,183.02,13885.0,157.1954,157.4017,157.1438,157.3158,13885.0
2018-12-14 14:00:00,182.99,183.17,182.93,183.1,19347.0,157.29,157.4447,157.2384,157.3845,19347.0
2018-12-14 14:05:00,183.08,183.09,182.86,182.91,33006.0,157.3673,157.3759,157.1782,157.2212,33006.0
2018-12-14 14:10:00,182.9,182.93,182.63,182.7,25473.0,157.2126,157.2384,156.9805,157.0407,25473.0
2018-12-14 14:15:00,182.68,182.86,182.52,182.6,81129.0,157.0235,157.1782,156.886,156.9547,81129.0
2018-12-14 14:20:00,182.58,182.89,182.46,182.89,25536.0,156.9376,157.204,156.8344,157.204,25536.0
2018-12-14 14:25:00,182.95,183.09,182.81,183.06,31220.0,157.2556,157.3759,157.1353,157.3501,31220.0
2018-12-14 14:30:00,183.03,183.05,182.77,182.8,25534.0,157.3244,157.3415,157.1009,157.1267,25534.0
2018-12-14 14:35:00,182.77,182.81,182.38,182.43,31354.0,157.1009,157.1353,156.7656,156.8086,31354.0
2018-12-14 14:40:00,182.42,182.86,182.37,182.86,23921.0,156.8,157.1782,156.757,157.1782,23921.0
2018-12-14 14:45:00,182.82,183.03,182.8,182.93,28990.0,157.1438,157.3244,157.1267,157.2384,28990.0
2018-12-14 14:50:00,182.95,183.06,182.84,182.9,37769.0,157.2556,157.3501,157.161,157.2126,37769.0
2018-12-14 14:55:00,182.89,183.31,182.83,183.24,32160.0,157.204,157.565,157.1524,157.5049,32160.0
2018-12-14 15:00:00,183.23,183.45,183.19,183.26,33563.0,157.4963,157.6854,157.4619,157.5221,33563.0
2018-12-14 15:05:00,183.26,183.43,183.21,183.32,16723.0,157.5221,157.6682,157.4791,157.5736,16723.0
2018-12-14 15:10:00,183.34,183.71,183.33,183.45,25144.0,157.5908,157.9089,157.5822,157.6854,25144.0
2018-12-14 15:15:00,183.47,183.48,183.23,183.28,33099.0,157.7026,157.7112,157.4963,157.5392,33099.0
2018-12-14 15:20:00,183.26,183.36,183.05,183.32,23196.0,157.5221,157.608,157.3415,157.5736,23196.0
2018-12-14 15:25:00,183.3,183.36,183.14,183.15,22609.0,157.5564,157.608,157.4189,157.4275,22609.0
2018-12-14 15:30:00,183.13,183.21,182.97,182.99,36501.0,157.4103,157.4791,157.2728,157.29,36501.0
2018-12-14 15:35:00,182.97,183.13,182.97,183.04,30458.0,157.2728,157.4103,157.2728,157.333,30458.0
2018-12-14 15:40:00,183.04,183.21,183.0,183.13,36713.0,157.333,157.4791,157.2986,157.4103,36713.0
2018-12-14 15:45:00,183.17,183.32,183.02,183.32,66178.0,157.4447,157.5736,157.3158,157.5736,66178.0
2018-12-14 15:50:00,183.33,183.62,183.3,183.6,94289.0,157.5822,157.8315,157.5564,157.8143,94289.0
2018-12-14 15:55:00,183.59,183.78,183.22,183.31,221457.0,157.8057,157.969,157.4877,157.565,221457.0
2018-12-17 09:30:00,182.8,183.57,182.8,183.39,76387.0,157.1267,157.7885,157.1267,157.6338,76387.0
2018-12-17 09:35:00,183.46,183.47,182.69,182.93,33454.0,157.694,157.7026,157.0321,157.2384,33454.0
2018-12-17 09:40:00,182.93,182.93,181.5,181.65,46663.0,157.2384,157.2384,156.0092,156.1382,46663.0
2018-12-17 09:45:00,181.67,182.07,181.29,182.02,23467.0,156.1554,156.4992,155.8287,156.4562,23467.0
2018-12-17 09:50:00,182.02,182.24,181.53,181.89,24797.0,156.4562,156.6453,156.035,156.3445,24797.0
2018-12-17 09:55:00,181.89,182.02,181.53,181.7,15526.0,156.3445,156.4562,156.035,156.1811,15526.0
2018-12-17 10:00:00,181.6,182.16,181.34,182.16,30384.0,156.0952,156.5765,155.8717,156.5765,30384.0
2018-12-17 10:05:00,182.18,182.89,182.09,182.84,46448.0,156.5937,157.204,156.5164,157.161,46448.0
2018-12-17 10:10:00,182.89,183.2,182.64,182.96,58743.0,157.204,157.4705,156.9891,157.2642,58743.0
2018-12-17 10:15:00,182.93,183.03,182.3,182.37,35070.0,157.2384,157.3244,156.6969,156.757,35070.0
2018-12-17 10:20:00,182.33,182.48,182.29,182.37,15009.0,156.7227,156.8516,156.6883,156.757,15009.0
2018-12-17 10:25:00,182.31,182.67,182.29,182.29,26257.0,156.7055,157.0149,156.6883,156.6883,26257.0
2018-12-17 10:30:00,182.31,182.62,182.29,182.46,30489.0,156.7055,156.9719,156.6883,156.8344,30489.0
2018-12-17 10:35:00,182.42,182.45,182.15,182.25,29527.0,156.8,156.8258,156.5679,156.6539,29527.0
2018-12-17 10:40:00,182.23,182.81,182.18,182.79,96140.0,156.6367,157.1353,156.5937,157.1181,96140.0
2018-12-17 10:45:00,182.79,182.94,182.61,182.67,21992.0,157.1181,157.247,156.9633,157.0149,21992.0
2018-12-17 10:50:00,182.64,182.64,182.06,182.06,24318.0,156.9891,156.9891,156.4906,156.4906,24318.0
2018-12-17 10:55:00,182.12,182.58,182.09,182.5,29126.0,156.5422,156.9376,156.5164,156.8688,29126.0
2018-12-17 11:00:00,182.53,183.12,182.48,182.96,43179.0,156.8946,157.4017,156.8516,157.2642,43179.0
2018-12-17 11:05:00,183.0,183.2,182.97,183.08,19192.0,157.2986,157.4705,157.2728,157.3673,19192.0
2018-12-17 11:10:00,183.16,183.19,182.65,182.67,12745.0,157.4361,157.4619,156.9977,157.0149,12745.0
2018-12-17 11:15:00,182.63,182.67,182.24,182.34,16445.0,156.9805,157.0149,156.6453,156.7313,16445.0
2018-12-17 11:20:00,182.39,182.48,182.22,182.36,17851.0,156.7742,156.8516,156.6281,156.7485,17851.0
2018-12-17 11:25:00,182.37,182.66,182.36,182.52,35837.0,156.757,157.0063,156.7485,156.886,35837.0
2018-12-17 11:30:00,182.56,182.57,182.45,182.56,13370.0,156.9204,156.929,156.8258,156.9204,13370.0
2018-12-17 11:35:00,182.53,183.08,182.46,183.05,29196.0,156.8946,157.3673,156.8344,157.3415,29196.0
2018-12-17 11:40:00,183.09,183.14,182.92,182.97,20591.0,157.3759,157.4189,157.2298,157.2728,20591.0
2018-12-17 11:45:00,182.91,183.2,182.84,183.2,21981.0,157.2212,157.4705,157.161,157.4705,21981.0
2018-12-17 11:50:00,183.24,183.37,183.17,183.21,19473.0,157.5049,157.6166,157.4447,157.4791,19473.0
2018-12-17 11:55:00,183.21,183.36,183.16,183.36,27238.0,157.4791,157.608,157.4361,157.608,27238.0
2018-12-17 12:00:00,183.33,183.62,183.32,183.48,20709.0,157.5822,157.8315,157.5736,157.7112,20709.0
2018-12-17 12:05:00,183.48,183.54,183.37,183.42,15920.0,157.7112,157.7627,157.6166,157.6596,15920.0
2018-12-17 12:10:00,183.4,183.4,183.03,183.03,16658.0,157.6424,157.6424,157.3244,157.3244,16658.0
2018-12-17 12:15:00,183.03,183.04,182.89,182.93,22730.0,157.3244,157.333,157.204,157.2384,22730.0
2018-12-17 12:20:00,182.96,182.99,182.71,182.84,21871.0,157.2642,157.29,157.0493,157.161,21871.0
2018-12-17 12:25:00,182.84,182.95,182.77,182.85,20490.0,157.161,157.2556,157.1009,157.1696,20490.0
2018-12-17 12:30:00,182.81,182.84,182.48,182.54,47086.0,157.1353,157.161,156.8516,156.9032,47086.0
2018-12-17 12:35:00,182.53,182.69,182.45,182.46,61340.0,156.8946,157.0321,156.8258,156.8344,61340.0
2018-12-17 12:40:00,182.46,182.49,181.8,182.04,25384.0,156.8344,156.8602,156.2671,156.4734,25384.0
2018-12-17 12:45:00,182.04,182.08,181.94,182.04,18857.0,156.4734,156.5078,156.3874,156.4734,18857.0
2018-12-17 12:50:00,182.0,182.13,181.87,181.97,20671.0,156.439,156.5508,156.3273,156.4132,20671.0
2018-12-17 12:55:00,181.95,182.12,181.88,182.06,23759.0,156.396,156.5422,156.3359,156.4906,23759.0
2018-12-17 13:00:00,182.03,182.14,181.86,182.06,58282.0,156.4648,156.5594,156.3187,156.4906,58282.0
2018-12-17 13:05:00,182.06,182.49,182.06,182.44,12273.0,156.4906,156.8602,156.4906,156.8172,12273.0
2018-12-17 13:10:00,182.46,182.53,182.31,182.5,18860.0,156.8344,156.8946,156.7055,156.8688,18860.0
2018-12-17 13:15:00,182.48,182.58,182.32,182.47,27505.0,156.8516,156.9376,156.7141,156.843,27505.0
2018-12-17 13:20:00,182.43,182.74,182.31,182.65,28475.0,156.8086,157.0751,156.7055,156.9977,28475.0
2018-12-17 13:25:00,182.63,182.64,182.43,182.43,41519.0,156.9805,156.9891,156.8086,156.8086,41519.0
2018-12-17 13:30:00,182.44,182.59,182.09,182.1,33591.0,156.8172,156.9462,156.5164,156.525,33591.0
2018-12-17 13:35:00,182.15,182.31,182.03,182.12,29867.0,156.5679,156.7055,156.4648,156.5422,29867.0
2018-12-17 13:40:00,182.13,182.7,182.13,182.62,72074.0,156.5508,157.0407,156.5508,156.9719,72074.0
2018-12-17 13:45:00,182.65,182.65,182.39,182.43,18301.0,156.9977,156.9977,156.7742,156.8086,18301.0
2018-12-17 13:50:00,182.45,182.56,182.37,182.48,12322.0,156.8258,156.9204,156.757,156.8516,12322.0
2018-12-17 13:55:00,182.47,182.64,182.38,182.53,32488.0,156.843,156.9891,156.7656,156.8946,32488.0
2018-12-17 14:00:00,182.51,182.62,182.31,182.34,46795.0,156.8774,156.9719,156.7055,156.7313,46795.0
2018-12-17 14:05:00,182.35,182.47,182.24,182.35,21476.0,156.7399,156.843,156.6453,156.7399,21476.0
2018-12-17 14:10:00,182.34,182.4,182.13,182.25,31386.0,156.7313,156.7828,156.5508,156.6539,31386.0
2018-12-17 14:15:00,182.25,182.4,182.15,182.38,17586.0,156.6539,156.7828,156.5679,156.7656,17586.0
2018-12-17 14:20:00,182.36,182.67,181.94,182.04,32520.0,156.7485,157.0149,156.3874,156.4734,32520.0
2018-12-17 14:25:00,182.07,182.15,181.91,182.07,20374.0,156.4992,156.5679,156.3617,156.4992,20374.0
2018-12-17 14:30:00,182.08,182.19,181.92,182.13,26424.0,156.5078,156.6023,156.3702,156.5508,26424.0
2018-12-17 14:35:00,182.14,182.33,182.09,182.15,22830.0,156.5594,156.7227,156.5164,156.5679,22830.0
2018-12-17 14:40:00,182.15,182.48,182.12,182.28,22940.0,156.5679,156.8516,156.5422,156.6797,22940.0
2018-12-17 14:45:00,182.25,182.43,182.23,182.35,14798.0,156.6539,156.8086,156.6367,156.7399,14798.0
2018-12-17 14:50:00,182.36,182.47,181.93,181.99,20649.0,156.7485,156.843,156.3788,156.4304,20649.0
2018-12-17 14:55:00,181.97,182.13,181.91,182.13,16896.0,156.4132,156.5508,156.3617,156.5508,16896.0
2018-12-17 15:00:00,182.11,182.23,181.98,182.2,29284.0,156.5336,156.6367,156.4218,156.6109,29284.0
2018-12-17 15:05:00,182.21,182.36,181.85,181.87,27399.0,156.6195,156.7485,156.3101,156.3273,27399.0
2018-12-17 15:10:00,181.89,182.23,181.85,182.04,48349.0,156.3445,156.6367,156.3101,156.4734,48349.0
2018-12-17 15:15:00,182.04,182.18,181.95,182.02,41031.0,156.4734,156.5937,156.396,156.4562,41031.0
2018-12-17 15:20:00,182.07,182.09,181.16,181.25,42064.0,156.4992,156.5164,155.717,155.7943,42064.0
2018-12-17 15:25:00,181.25,181.32,181.03,181.27,33723.0,155.7943,155.8545,155.6052,155.8115,33723.0
2018-12-17 15:30:00,181.3,181.31,180.87,180.87,42142.0,155.8373,155.8459,155.4677,155.4677,42142.0
2018-12-17 15:35:00,180.87,180.94,180.6,180.69,40868.0,155.4677,155.5279,155.2356,155.313,40868.0
2018-12-17 15:40:00,180.73,180.93,180.63,180.84,51680.0,155.3474,155.5193,155.2614,155.4419,51680.0
2018-12-17 15:45:00,180.84,181.1,180.2,180.36,93113.0,155.4419,155.6654,154.8918,155.0293,93113.0
2018-12-17 15:50:00,180.39,180.77,180.37,180.67,61646.0,155.0551,155.3818,155.0379,155.2958,61646.0
2018-12-17 15:55:00,180.69,181.03,180.5,180.87,190141.0,155.313,155.6052,155.1497,155.4677,190141.0
2018-12-18 09:30:00,182.24,182.61,181.1,181.19,100757.0,156.6453,156.9633,155.6654,155.7428,100757.0
2018-12-18 09:35:00,181.24,181.9,181.24,181.68,22720.0,155.7858,156.3531,155.7858,156.164,22720.0
2018-12-18 09:40:00,181.62,181.76,180.86,181.08,29154.0,156.1124,156.2327,155.4591,155.6482,29154.0
2018-12-18 09:45:00,181.01,181.17,180.27,180.27,22262.0,155.5881,155.7256,154.952,154.952,22262.0
2018-12-18 09:50:00,180.35,180.77,180.23,180.71,31563.0,155.0207,155.3818,154.9176,155.3302,31563.0
2018-12-18 09:55:00,180.69,180.78,180.12,180.22,40225.0,155.313,155.3904,154.823,154.909,40225.0
2018-12-18 10:00:00,180.28,181.0,180.28,180.88,71695.0,154.9606,155.5795,154.9606,155.4763,71695.0
2018-12-18 10:05:00,180.94,180.94,180.53,180.76,18815.0,155.5279,155.5279,155.1755,155.3732,18815.0
2018-12-18 10:10:00,180.8,180.84,180.48,180.59,24735.0,155.4075,155.4419,155.1325,155.227,24735.0
2018-12-18 10:15:00,180.59,180.9,180.58,180.74,17570.0,155.227,155.4935,155.2184,155.356,17570.0
2018-12-18 10:20:00,180.78,180.8,180.51,180.74,24745.0,155.3904,155.4075,155.1583,155.356,24745.0
2018-12-18 10:25:00,180.76,181.11,180.72,181.06,29549.0,155.3732,155.674,155.3388,155.631,29549.0
2018-12-18 10:30:00,181.07,181.07,180.81,180.87,23748.0,155.6396,155.6396,155.4161,155.4677,23748.0
2018-12-18 10:35:00,180.85,180.88,180.65,180.65,20061.0,155.4505,155.4763,155.2786,155.2786,20061.0
2018-12-18 10:40:00,180.67,180.69,180.15,180.2,25129.0,155.2958,155.313,154.8488,154.8918,25129.0
2018-12-18 10:45:00,180.21,180.46,180.04,180.3,56296.0,154.9004,155.1153,154.7543,154.9778,56296.0
2018-12-18 10:50:00,180.3,180.61,180.22,180.61,21937.0,154.9778,155.2442,154.909,155.2442,21937.0
2018-12-18 10:55:00,180.62,180.66,180.42,180.49,19135.0,155.2528,155.2872,155.0809,155.1411,19135.0
2018-12-18 11:00:00,180.51,180.64,180.35,180.35,36592.0,155.1583,155.27,155.0207,155.0207,36592.0
2018-12-18 11:05:00,180.37,180.43,179.89,179.9,109722.0,155.0379,155.0895,154.6254,154.6339,109722.0
2018-12-18 11:10:00,179.91,179.95,179.74,179.8,81208.0,154.6425,154.6769,154.4964,154.548,81208.0
2018-12-18 11:15:00,179.86,179.89,179.62,179.83,55234.0,154.5996,154.6254,154.3933,154.5738,55234.0
2018-12-18 11:20:00,179.86,179.88,179.71,179.75,19645.0,154.5996,154.6168,154.4706,154.505,19645.0
2018-12-18 11:25:00,179.76,179.88,179.74,179.86,42531.0,154.5136,154.6168,154.4964,154.5996,42531.0
2018-12-18 11:30:00,179.87,180.36,179.78,180.35,38555.0,154.6082,155.0293,154.5308,155.0207,38555.0
2018-12-18 11:35:00,180.35,180.73,180.25,180.29,53921.0,155.0207,155.3474,154.9348,154.9692,53921.0
2018-12-18 11:40:00,180.28,180.36,180.12,180.23,49409.0,154.9606,155.0293,154.823,154.9176,49409.0
2018-12-18 11:45:00,180.26,180.48,180.19,180.26,24070.0,154.9434,155.1325,154.8832,154.9434,24070.0
2018-12-18 11:50:00,180.23,180.31,179.94,179.97,30641.0,154.9176,154.9864,154.6683,154.6941,30641.0
2018-12-18 11:55:00,179.96,180.05,179.8,179.91,26876.0,154.6855,154.7629,154.548,154.6425,26876.0
2018-12-18 12:00:00,179.9,180.09,179.86,180.07,26558.0,154.6339,154.7973,154.5996,154.7801,26558.0
2018-12-18 12:05:00,180.04,180.64,179.98,180.6,74999.0,154.7543,155.27,154.7027,155.2356,74999.0
2018-12-18 12:10:00,180.67,180.74,180.57,180.57,27588.0,155.2958,155.356,155.2098,155.2098,27588.0
2018-12-18 12:15:00,180.58,180.75,180.56,180.62,30102.0,155.2184,155.3646,155.2013,155.2528,30102.0
2018-12-18 12:20:00,180.64,180.74,180.58,180.62,15619.0,155.27,155.356,155.2184,155.2528,15619.0
2018-12-18 12:25:00,180.61,180.65,180.23,180.27,17377.0,155.2442,155.2786,154.9176,154.952,17377.0
2018-12-18 12:30:00,180.31,180.4,180.18,180.23,31045.0,154.9864,155.0637,154.8746,154.9176,31045.0
2018-12-18 12:35:00,180.24,180.52,180.23,180.52,32989.0,154.9262,155.1669,154.9176,155.1669,32989.0
2018-12-18 12:40:00,180.54,180.79,180.54,180.78,15144.0,155.1841,155.399,155.1841,155.3904,15144.0
2018-12-18 12:45:00,180.76,180.82,180.56,180.79,16835.0,155.3732,155.4247,155.2013,155.399,16835.0
2018-12-18 12:50:00,180.76,181.02,180.72,181.02,13478.0,155.3732,155.5966,155.3388,155.5966,13478.0
2018-12-18 12:55:00,181.02,181.12,180.87,180.98,24946.0,155.5966,155.6826,155.4677,155.5623,24946.0
2018-12-18 13:00:00,180.97,181.11,180.85,181.0,20917.0,155.5537,155.674,155.4505,155.5795,20917.0
2018-12-18 13:05:00,181.0,181.11,180.97,181.01,16717.0,155.5795,155.674,155.5537,155.5881,16717.0
2018-12-18 13:10:00,181.06,181.07,180.94,181.0,18599.0,155.631,155.6396,155.5279,155.5795,18599.0
2018-12-18 13:15:00,181.0,181.02,180.89,180.91,18615.0,155.5795,155.5966,155.4849,155.5021,18615.0
2018-12-18 13:20:00,180.91,180.91,180.71,180.75,41145.0,155.5021,155.5021,155.3302,155.3646,41145.0
2018-12-18 13:25:00,180.75,180.8,180.66,180.75,20222.0,155.3646,155.4075,155.2872,155.3646,20222.0
2018-12-18 13:30:00,180.74,180.79,180.63,180.77,11518.0,155.356,155.399,155.2614,155.3818,11518.0
2018-12-18 13:35:00,180.77,180.8,180.52,180.56,19888.0,155.3818,155.4075,155.1669,155.2013,19888.0
2018-12-18 13:40:00,180.56,180.63,180.47,180.56,26307.0,155.2013,155.2614,155.1239,155.2013,26307.0
2018-12-18 13:45:00,180.56,180.88,180.5,180.86,18441.0,155.2013,155.4763,155.1497,155.4591,18441.0
2018-12-18 13:50:00,180.86,180.88,180.59,180.67,17044.0,155.4591,155.4763,155.227,155.2958,17044.0
2018-12-18 13:55:00,180.67,180.8,180.57,180.77,21194.0,155.2958,155.4075,155.2098,155.3818,21194.0
2018-12-18 14:00:00,180.75,180.81,180.65,180.74,17619.0,155.3646,155.4161,155.2786,155.356,17619.0
2018-12-18 14:05:00,180.75,180.86,180.69,180.86,15211.0,155.3646,155.4591,155.313,155.4591,15211.0
2018-12-18 14:10:00,180.88,180.9,180.75,180.8,22882.0,155.4763,155.4935,155.3646,155.4075,22882.0
2018-12-18 14:15:00,180.77,180.82,180.62,180.73,14680.0,155.3818,155.4247,155.2528,155.3474,14680.0
2018-12-18 14:20:00,180.72,180.8,180.6,180.7,12199.0,155.3388,155.4075,155.2356,155.3216,12199.0
2018-12-18 14:25:00,180.71,180.91,180.65,180.86,15916.0,155.3302,155.5021,155.2786,155.4591,15916.0
2018-12-18 14:30:00,180.89,180.95,180.46,180.47,17077.0,155.4849,155.5365,155.1153,155.1239,17077.0
2018-12-18 14:35:00,180.47,180.65,180.36,180.58,17383.0,155.1239,155.2786,155.0293,155.2184,17383.0
2018-12-18 14:40:00,180.6,180.67,180.07,180.15,25752.0,155.2356,155.2958,154.7801,154.8488,25752.0
2018-12-18 14:45:00,180.12,180.22,179.92,180.08,40213.0,154.823,154.909,154.6511,154.7887,40213.0
2018-12-18 14:50:00,180.06,180.16,179.92,179.96,15093.0,154.7715,154.8574,154.6511,154.6855,15093.0
2018-12-18 14:55:00,179.98,180.0,179.35,179.44,44910.0,154.7027,154.7199,154.1612,154.2386,44910.0
2018-12-18 15:00:00,179.4,179.59,179.21,179.4,42584.0,154.2042,154.3675,154.0409,154.2042,42584.0
2018-12-18 15:05:00,179.42,179.58,179.06,179.32,28864.0,154.2214,154.3589,153.9119,154.1354,28864.0
2018-12-18 15:10:00,179.3,179.7,179.22,179.5,26293.0,154.1182,154.462,154.0495,154.2901,26293.0
2018-12-18 15:15:00,179.49,179.87,179.46,179.75,23052.0,154.2815,154.6082,154.2557,154.505,23052.0
2018-12-18 15:20:00,179.74,179.84,179.54,179.71,22220.0,154.4964,154.5824,154.3245,154.4706,22220.0
2018-12-18 15:25:00,179.67,179.67,179.42,179.56,22952.0,154.4363,154.4363,154.2214,154.3417,22952.0
2018-12-18 15:30:00,179.58,180.08,179.58,179.94,26873.0,154.3589,154.7887,154.3589,154.6683,26873.0
2018-12-18 15:35:00,179.96,180.04,179.77,179.82,26268.0,154.6855,154.7543,154.5222,154.5652,26268.0
2018-12-18 15:40:00,179.82,179.98,179.75,179.89,46407.0,154.5652,154.7027,154.505,154.6254,46407.0
2018-12-18 15:45:00,179.9,180.5,179.86,180.39,66513.0,154.6339,155.1497,154.5996,155.0551,66513.0
2018-12-18 15:50:00,180.42,180.53,180.25,180.52,37048.0,155.0809,155.1755,154.9348,155.1669,37048.0
2018-12-18 15:55:00,180.53,180.55,179.67,179.71,167999.0,155.1755,155.1927,154.4363,154.4706,167999.0
2018-12-19 09:30:00,180.95,181.95,180.54,181.77,88491.0,155.5365,156.396,155.1841,156.2413,88491.0
2018-12-19 09:35:00,181.77,182.44,181.41,181.94,39918.0,156.2413,156.8172,155.9319,156.3874,39918.0
2018-12-19 09:40:00,181.93,182.03,181.28,181.48,23494.0,156.3788,156.4648,155.8201,155.992,23494.0
2018-12-19 09:45:00,181.53,181.77,181.32,181.66,49269.0,156.035,156.2413,155.8545,156.1468,49269.0
2018-12-19 09:50:00,181.63,182.12,181.38,182.08,31761.0,156.121,156.5422,155.9061,156.5078,31761.0
2018-12-19 09:55:00,182.06,182.17,181.81,182.03,47977.0,156.4906,156.5851,156.2757,156.4648,47977.0
2018-12-19 10:00:00,181.99,182.08,181.08,181.11,23337.0,156.4304,156.5078,155.6482,155.674,23337.0
2018-12-19 10:05:00,181.08,181.15,180.63,180.74,23889.0,155.6482,155.7084,155.2614,155.356,23889.0
2018-12-19 10:10:00,180.79,180.82,180.5,180.68,35371.0,155.399,155.4247,155.1497,155.3044,35371.0
2018-12-19 10:15:00,180.72,180.86,180.5,180.8,48365.0,155.3388,155.4591,155.1497,155.4075,48365.0
2018-12-19 10:20:00,180.77,180.99,180.55,180.86,27283.0,155.3818,155.5709,155.1927,155.4591,27283.0
2018-12-19 10:25:00,180.84,181.32,180.74,181.32,20787.0,155.4419,155.8545,155.356,155.8545,20787.0
2018-12-19 10:30:00,181.34,181.39,181.08,181.11,27592.0,155.8717,155.9147,155.6482,155.674,27592.0
2018-12-19 10:35:00,181.11,181.17,180.83,180.98,24920.0,155.674,155.7256,155.4333,155.5623,24920.0
2018-12-19 10:40:00,180.98,181.3,180.87,180.9,45891.0,155.5623,155.8373,155.4677,155.4935,45891.0
2018-12-19 10:45:00,180.93,181.15,180.85,180.95,23858.0,155.5193,155.7084,155.4505,155.5365,23858.0
2018-12-19 10:50:00,180.97,181.31,180.95,181.27,18624.0,155.5537,155.8459,155.5365,155.8115,18624.0
2018-12-19 10:55:00,181.28,181.39,181.21,181.34,13677.0,155.8201,155.9147,155.76,155.8717,13677.0
2018-12-19 11:00:00,181.34,181.44,181.26,181.36,22853.0,155.8717,155.9577,155.8029,155.8889,22853.0
2018-12-19 11:05:00,181.35,181.43,181.28,181.3,18691.0,155.8803,155.9491,155.8201,155.8373,18691.0
2018-12-19 11:10:00,181.32,181.39,181.13,181.16,26475.0,155.8545,155.9147,155.6912,155.717,26475.0
2018-12-19 11:15:00,181.15,181.18,180.97,181.12,20456.0,155.7084,155.7342,155.5537,155.6826,20456.0
2018-12-19 11:20:00,181.11,181.37,180.97,181.37,22458.0,155.674,155.8975,155.5537,155.8975,22458.0
2018-12-19 11:25:00,181.35,181.75,181.35,181.66,20186.0,155.8803,156.2241,155.8803,156.1468,20186.0
2018-12-19 11:30:00,181.66,181.83,181.46,181.48,21441.0,156.1468,156.2929,155.9749,155.992,21441.0
2018-12-19 11:35:00,181.45,181.72,181.45,181.7,8238.0,155.9663,156.1983,155.9663,156.1811,8238.0
2018-12-19 11:40:00,181.72,181.72,181.47,181.52,14984.0,156.1983,156.1983,155.9834,156.0264,14984.0
2018-12-19 11:45:00,181.52,181.61,181.47,181.53,14067.0,156.0264,156.1038,155.9834,156.035,14067.0
2018-12-19 11:50:00,181.53,182.32,181.53,182.32,25492.0,156.035,156.7141,156.035,156.7141,25492.0
2018-12-19 11:55:00,182.32,182.42,182.16,182.34,14367.0,156.7141,156.8,156.5765,156.7313,14367.0
2018-12-19 12:00:00,182.34,182.35,182.21,182.25,8892.0,156.7313,156.7399,156.6195,156.6539,8892.0
2018-12-19 12:05:00,182.25,182.62,182.2,182.61,12870.0,156.6539,156.9719,156.6109,156.9633,12870.0
2018-12-19 12:10:00,182.59,182.6,182.49,182.58,11359.0,156.9462,156.9547,156.8602,156.9376,11359.0
2018-12-19 12:15:00,182.57,182.69,182.49,182.63,16417.0,156.929,157.0321,156.8602,156.9805,16417.0
2018-12-19 12:20:00,182.62,182.84,182.58,182.84,13356.0,156.9719,157.161,156.9376,157.161,13356.0
2018-12-19 12:25:00,182.84,182.89,182.74,182.75,12227.0,157.161,157.204,157.0751,157.0837,12227.0
2018-12-19 12:30:00,182.75,182.76,182.66,182.7,21861.0,157.0837,157.0923,157.0063,157.0407,21861.0
2018-12-19 12:35:00,182.7,182.76,182.61,182.74,13311.0,157.0407,157.0923,156.9633,157.0751,13311.0
2018-12-19 12:40:00,182.73,182.8,182.65,182.69,13263.0,157.0665,157.1267,156.9977,157.0321,13263.0
2018-12-19 12:45:00,182.7,182.77,182.68,182.7,11211.0,157.0407,157.1009,157.0235,157.0407,11211.0
2018-12-19 12:50:00,182.69,182.86,182.55,182.63,19239.0,157.0321,157.1782,156.9118,156.9805,19239.0
2018-12-19 12:55:00,182.64,182.7,182.5,182.52,12591.0,156.9891,157.0407,156.8688,156.886,12591.0
2018-12-19 13:00:00,182.53,182.53,182.36,182.44,14188.0,156.8946,156.8946,156.7485,156.8172,14188.0
2018-12-19 13:05:00,182.46,182.51,182.28,182.31,22656.0,156.8344,156.8774,156.6797,156.7055,22656.0
2018-12-19 13:10:00,182.32,182.33,182.15,182.21,12993.0,156.7141,156.7227,156.5679,156.6195,12993.0
2018-12-19 13:15:00,182.23,182.24,181.94,182.08,11919.0,156.6367,156.6453,156.3874,156.5078,11919.0
2018-12-19 13:20:00,182.09,182.15,181.72,181.78,16617.0,156.5164,156.5679,156.1983,156.2499,16617.0
2018-12-19 13:25:00,181.79,181.97,181.79,181.91,5927.0,156.2585,156.4132,156.2585,156.3617,5927.0
2018-12-19 13:30:00,181.94,182.02,181.69,181.87,12596.0,156.3874,156.4562,156.1726,156.3273,12596.0
2018-12-19 13:35:00,181.89,181.96,181.81,181.86,9640.0,156.3445,156.4046,156.2757,156.3187,9640.0
2018-12-19 13:40:00,181.92,182.39,181.92,182.37,10831.0,156.3702,156.7742,156.3702,156.757,10831.0
2018-12-19 13:45:00,182.4,182.47,182.28,182.4,9499.0,156.7828,156.843,156.6797,156.7828,9499.0
2018-12-19 13:50:00,182.45,182.52,182.23,182.29,17521.0,156.8258,156.886,156.6367,156.6883,17521.0
2018-12-19 13:55:00,182.29,182.9,182.29,182.9,19591.0,156.6883,157.2126,156.6883,157.2126,19591.0
2018-12-19 14:00:00,182.8,182.98,180.88,181.36,42733.0,157.1267,157.2814,155.4763,155.8889,42733.0
2018-12-19 14:05:00,181.36,181.87,180.84,181.24,38345.0,155.8889,156.3273,155.4419,155.7858,38345.0
2018-12-19 14:10:00,181.46,181.71,181.11,181.5,50715.0,155.9749,156.1897,155.674,156.0092,50715.0
2018-12-19 14:15:00,181.35,182.05,181.27,181.9,38792.0,155.8803,156.482,155.8115,156.3531,38792.0
2018-12-19 14:20:00,181.85,182.11,181.59,181.96,21764.0,156.3101,156.5336,156.0866,156.4046,21764.0
2018-12-19 14:25:00,181.9,182.11,181.74,181.86,18462.0,156.3531,156.5336,156.2155,156.3187,18462.0
2018-12-19 14:30:00,181.86,182.19,181.57,181.88,40428.0,156.3187,156.6023,156.0694,156.3359,40428.0
2018-12-19 14:35:00,181.87,182.08,181.67,181.93,26537.0,156.3273,156.5078,156.1554,156.3788,26537.0
2018-12-19 14:40:00,181.85,181.88,180.5,180.52,47627.0,156.3101,156.3359,155.1497,155.1669,47627.0
2018-12-19 14:45:00,180.56,181.02,180.43,180.98,46358.0,155.2013,155.5966,155.0895,155.5623,46358.0
2018-12-19 14:50:00,180.98,180.98,180.3,180.56,33315.0,155.5623,155.5623,154.9778,155.2013,33315.0
2018-12-19 14:55:00,180.58,180.62,179.75,180.11,35411.0,155.2184,155.2528,154.505,154.8145,35411.0
2018-12-19 15:00:00,180.04,180.04,179.27,179.31,27390.0,154.7543,154.7543,154.0924,154.1268,27390.0
2018-12-19 15:05:00,179.31,179.56,178.79,179.25,58582.0,154.1268,154.3417,153.6798,154.0752,58582.0
2018-12-19 15:10:00,179.44,179.68,179.02,179.68,34766.0,154.2386,154.4448,153.8775,154.4448,34766.0
2018-12-19 15:15:00,179.65,179.78,178.85,179.19,59791.0,154.4191,154.5308,153.7314,154.0237,59791.0
2018-12-19 15:20:00,179.16,179.82,178.65,179.52,52987.0,153.9979,154.5652,153.5595,154.3073,52987.0
2018-12-19 15:25:00,179.61,179.71,179.0,179.02,38810.0,154.3847,154.4706,153.8603,153.8775,38810.0
2018-12-19 15:30:00,179.08,179.54,179.0,179.47,30430.0,153.9291,154.3245,153.8603,154.2643,30430.0
2018-12-19 15:35:00,179.42,179.42,178.87,179.08,33964.0,154.2214,154.2214,153.7486,153.9291,33964.0
2018-12-19 15:40:00,179.02,179.08,178.58,179.08,46324.0,153.8775,153.9291,153.4993,153.9291,46324.0
2018-12-19 15:45:00,179.09,179.71,179.08,179.66,70523.0,153.9377,154.4706,153.9291,154.4277,70523.0
2018-12-19 15:50:00,179.65,179.82,179.52,179.69,80076.0,154.4191,154.5652,154.3073,154.4534,80076.0
2018-12-19 15:55:00,179.69,179.94,179.16,179.21,194165.0,154.4534,154.6683,153.9979,154.0409,194165.0
2018-12-20 09:30:00,178.21,178.82,177.85,178.44,94138.0,153.1813,153.7056,152.8719,153.379,94138.0
2018-12-20 09:35:00,178.45,178.45,177.32,177.97,38736.0,153.3876,153.3876,152.4163,152.975,38736.0
2018-12-20 09:40:00,177.92,177.92,176.86,176.86,44325.0,152.932,152.932,152.0209,152.0209,44325.0
2018-12-20 09:45:00,176.91,177.14,175.18,175.21,106872.0,152.0639,152.2616,150.5768,150.6026,106872.0
2018-12-20 09:50:00,175.18,176.64,175.0,176.33,60966.0,150.5768,151.8318,150.4221,151.5653,60966.0
2018-12-20 09:55:00,176.31,176.94,176.22,176.74,56408.0,151.5481,152.0897,151.4708,151.9178,56408.0
2018-12-20 10:00:00,176.83,176.98,175.94,175.95,70883.0,151.9951,152.124,151.2301,151.2387,70883.0
2018-12-20 10:05:00,175.94,176.52,175.69,176.28,82086.0,151.2301,151.7287,151.0152,151.5224,82086.0
2018-12-20 10:10:00,176.32,176.72,176.28,176.51,43015.0,151.5567,151.9006,151.5224,151.7201,43015.0
2018-12-20 10:15:00,176.55,176.55,175.98,176.02,34121.0,151.7544,151.7544,151.2645,151.2989,34121.0
2018-12-20 10:20:00,176.09,176.56,175.97,176.42,39889.0,151.359,151.763,151.2559,151.6427,39889.0
2018-12-20 10:25:00,176.52,176.87,176.48,176.48,29792.0,151.7287,152.0295,151.6943,151.6943,29792.0
2018-12-20 10:30:00,176.42,176.73,175.93,176.22,86651.0,151.6427,151.9092,151.2215,151.4708,86651.0
2018-12-20 10:35:00,176.13,176.62,175.95,176.31,36196.0,151.3934,151.8146,151.2387,151.5481,36196.0
2018-12-20 10:40:00,176.3,176.71,176.27,176.41,63988.0,151.5395,151.892,151.5138,151.6341,63988.0
2018-12-20 10:45:00,176.42,176.65,176.09,176.33,32870.0,151.6427,151.8404,151.359,151.5653,32870.0
2018-12-20 10:50:00,176.22,176.52,176.07,176.25,34578.0,151.4708,151.7287,151.3419,151.4966,34578.0
2018-12-20 10:55:00,176.25,176.53,175.95,176.45,42533.0,151.4966,151.7372,151.2387,151.6685,42533.0
2018-12-20 11:00:00,176.48,176.6,176.29,176.47,25240.0,151.6943,151.7974,151.531,151.6857,25240.0
2018-12-20 11:05:00,176.52,176.76,176.29,176.53,27611.0,151.7287,151.9349,151.531,151.7372,27611.0
2018-12-20 11:10:00,176.51,176.71,176.43,176.59,19797.0,151.7201,151.892,151.6513,151.7888,19797.0
2018-12-20 11:15:00,176.55,176.71,176.35,176.66,29236.0,151.7544,151.892,151.5825,151.849,29236.0
2018-12-20 11:20:00,176.7,177.03,176.67,176.89,28788.0,151.8834,152.167,151.8576,152.0467,28788.0
2018-12-20 11:25:00,176.9,176.9,176.27,176.5,44968.0,152.0553,152.0553,151.5138,151.7115,44968.0
2018-12-20 11:30:00,176.46,176.51,176.24,176.39,44670.0,151.6771,151.7201,151.488,151.6169,44670.0
2018-12-20 11:35:00,176.4,176.45,176.0,176.08,34590.0,151.6255,151.6685,151.2817,151.3504,34590.0
2018-12-20 11:40:00,176.08,176.16,175.74,175.87,36825.0,151.3504,151.4192,151.0582,151.1699,36825.0
2018-12-20 11:45:00,175.94,176.25,175.94,176.17,25250.0,151.2301,151.4966,151.2301,151.4278,25250.0
2018-12-20 11:50:00,176.15,176.31,175.51,176.06,39264.0,151.4106,151.5481,150.8605,151.3333,39264.0
2018-12-20 11:55:00,176.13,176.47,175.68,175.97,25413.0,151.3934,151.6857,151.0066,151.2559,25413.0
2018-12-20 12:00:00,176.04,176.31,175.9,176.05,44101.0,151.3161,151.5481,151.1957,151.3247,44101.0
2018-12-20 12:05:00,176.0,176.05,175.65,175.8,21278.0,151.2817,151.3247,150.9808,151.1098,21278.0
2018-12-20 12:10:00,175.83,176.04,175.67,175.78,20787.0,151.1356,151.3161,150.998,151.0926,20787.0
2018-12-20 12:15:00,175.74,175.95,175.54,175.91,31950.0,151.0582,151.2387,150.8863,151.2043,31950.0
2018-12-20 12:20:00,175.9,175.9,175.5,175.67,26434.0,151.1957,151.1957,150.8519,150.998,26434.0
2018-12-20 12:25:00,175.63,175.84,175.49,175.66,36778.0,150.9636,151.1442,150.8433,150.9894,36778.0
2018-12-20 12:30:00,175.63,175.78,175.3,175.36,34392.0,150.9636,151.0926,150.68,150.7316,34392.0
2018-12-20 12:35:00,175.27,175.42,174.95,175.08,76377.0,150.6542,150.7831,150.3792,150.4909,76377.0
2018-12-20 12:40:00,175.02,175.43,174.94,175.16,22580.0,150.4393,150.7917,150.3706,150.5597,22580.0
2018-12-20 12:45:00,175.17,175.46,175.14,175.33,18161.0,150.5683,150.8175,150.5425,150.7058,18161.0
2018-12-20 12:50:00,175.39,175.41,174.94,174.94,25779.0,150.7574,150.7745,150.3706,150.3706,25779.0
2018-12-20 12:55:00,174.94,175.21,174.75,175.03,45736.0,150.3706,150.6026,150.2072,150.4479,45736.0
2018-12-20 13:00:00,175.06,175.11,174.82,174.87,32630.0,150.4737,150.5167,150.2674,150.3104,32630.0
2018-12-20 13:05:00,174.88,174.99,174.66,174.82,29805.0,150.319,150.4135,150.1299,150.2674,29805.0
2018-12-20 13:10:00,174.82,174.99,174.66,174.83,25019.0,150.2674,150.4135,150.1299,150.276,25019.0
2018-12-20 13:15:00,174.82,174.91,174.62,174.7,35846.0,150.2674,150.3448,150.0955,150.1643,35846.0
2018-12-20 13:20:00,174.67,174.85,174.47,174.73,38031.0,150.1385,150.2932,149.9666,150.19,38031.0
2018-12-20 13:25:00,174.72,174.92,174.72,174.84,28512.0,150.1815,150.3534,150.1815,150.2846,28512.0
2018-12-20 13:30:00,174.83,174.83,174.49,174.56,25975.0,150.276,150.276,149.9838,150.0439,25975.0
2018-12-20 13:35:00,174.57,174.87,174.51,174.79,22640.0,150.0525,150.3104,150.0009,150.2416,22640.0
2018-12-20 13:40:00,174.75,174.84,174.33,174.66,31636.0,150.2072,150.2846,149.8462,150.1299,31636.0
2018-12-20 13:45:00,174.69,174.72,174.49,174.62,15091.0,150.1557,150.1815,149.9838,150.0955,15091.0
2018-12-20 13:50:00,174.62,174.63,174.15,174.15,21370.0,150.0955,150.1041,149.6915,149.6915,21370.0
2018-12-20 13:55:00,174.14,174.18,173.9,174.03,44901.0,149.6829,149.7173,149.4766,149.5884,44901.0
2018-12-20 14:00:00,174.06,174.11,173.15,173.48,58270.0,149.6141,149.6571,148.832,149.1156,58270.0
2018-12-20 14:05:00,173.49,173.68,173.15,173.31,35337.0,149.1242,149.2875,148.832,148.9695,35337.0
2018-12-20 14:10:00,173.31,173.31,172.54,172.97,51117.0,148.9695,148.9695,148.3076,148.6772,51117.0
2018-12-20 14:15:00,172.97,173.07,172.55,172.55,67273.0,148.6772,148.7632,148.3162,148.3162,67273.0
2018-12-20 14:20:00,172.59,173.48,172.55,173.4,60740.0,148.3506,149.1156,148.3162,149.0468,60740.0
2018-12-20 14:25:00,173.4,174.13,173.4,174.07,43589.0,149.0468,149.6743,149.0468,149.6227,43589.0
2018-12-20 14:30:00,174.02,174.22,173.65,173.87,97285.0,149.5798,149.7517,149.2617,149.4508,97285.0
2018-12-20 14:35:00,173.91,174.36,173.71,173.74,44503.0,149.4852,149.872,149.3133,149.3391,44503.0
2018-12-20 14:40:00,173.72,174.46,173.66,174.34,67374.0,149.3219,149.958,149.2703,149.8548,67374.0
2018-12-20 14:45:00,174.44,175.05,174.32,174.94,36198.0,149.9408,150.4651,149.8376,150.3706,36198.0
2018-12-20 14:50:00,174.9,174.9,174.38,174.4,34029.0,150.3362,150.3362,149.8892,149.9064,34029.0
2018-12-20 14:55:00,174.35,174.43,173.92,174.07,56202.0,149.8634,149.9322,149.4938,149.6227,56202.0
2018-12-20 15:00:00,174.08,174.1,173.55,173.6,59719.0,149.6313,149.6485,149.1758,149.2188,59719.0
2018-12-20 15:05:00,173.61,174.05,173.26,173.99,50155.0,149.2273,149.6056,148.9265,149.554,50155.0
2018-12-20 15:10:00,173.95,174.27,173.87,174.13,71722.0,149.5196,149.7947,149.4508,149.6743,71722.0
2018-12-20 15:15:00,174.17,174.18,173.82,173.83,60294.0,149.7087,149.7173,149.4079,149.4164,60294.0
2018-12-20 15:20:00,173.81,174.44,173.75,174.36,64542.0,149.3993,149.9408,149.3477,149.872,64542.0
2018-12-20 15:25:00,174.34,174.37,173.85,173.85,36632.0,149.8548,149.8806,149.4336,149.4336,36632.0
2018-12-20 15:30:00,173.85,174.23,173.83,174.11,55220.0,149.4336,149.7603,149.4164,149.6571,55220.0
2018-12-20 15:35:00,174.09,174.38,173.99,174.27,48903.0,149.6399,149.8892,149.554,149.7947,48903.0
2018-12-20 15:40:00,174.27,174.31,173.48,173.48,67575.0,149.7947,149.829,149.1156,149.1156,67575.0
2018-12-20 15:45:00,173.49,173.58,173.14,173.27,106356.0,149.1242,149.2016,148.8234,148.9351,106356.0
2018-12-20 15:50:00,173.25,173.38,172.93,173.02,102920.0,148.9179,149.0296,148.6428,148.7202,102920.0
2018-12-20 15:55:00,172.98,173.71,172.75,173.65,328193.0,148.6858,149.3133,148.4881,149.2617,328193.0
2018-12-21 09:30:00,173.53,175.51,173.0,175.29,1621444.0,149.1586,150.8605,148.703,150.6714,1621444.0
2018-12-21 09:35:00,175.36,175.63,174.84,175.23,59973.0,150.7316,150.9636,150.2846,150.6198,59973.0
2018-12-21 09:40:00,175.12,175.49,174.91,175.09,51694.0,150.5253,150.8433,150.3448,150.4995,51694.0
2018-12-21 09:45:00,175.08,175.66,175.06,175.43,45666.0,150.4909,150.9894,150.4737,150.7917,45666.0
2018-12-21 09:50:00,175.29,175.96,175.25,175.93,41350.0,150.6714,151.2473,150.637,151.2215,41350.0
2018-12-21 09:55:00,175.84,176.07,175.77,175.83,25460.0,151.1442,151.3419,151.084,151.1356,25460.0
2018-12-21 10:00:00,175.84,176.31,175.83,176.03,25089.0,151.1442,151.5481,151.1356,151.3075,25089.0
2018-12-21 10:05:00,175.96,176.47,175.95,176.47,33164.0,151.2473,151.6857,151.2387,151.6857,33164.0
2018-12-21 10:10:00,176.47,177.65,176.41,177.28,64055.0,151.6857,152.6999,151.6341,152.3819,64055.0
2018-12-21 10:15:00,177.26,177.62,177.02,177.24,59673.0,152.3647,152.6742,152.1584,152.3475,59673.0
2018-12-21 10:20:00,177.23,177.59,177.06,177.59,50660.0,152.3389,152.6484,152.1928,152.6484,50660.0
2018-12-21 10:25:00,177.56,177.61,177.03,177.12,24886.0,152.6226,152.6656,152.167,152.2444,24886.0
2018-12-21 10:30:00,177.14,177.2,176.54,176.66,49899.0,152.2616,152.3131,151.7458,151.849,49899.0
2018-12-21 10:35:00,176.77,176.84,176.46,176.72,37057.0,151.9435,152.0037,151.6771,151.9006,37057.0
2018-12-21 10:40:00,176.78,177.26,176.61,177.12,32332.0,151.9521,152.3647,151.806,152.2444,32332.0
2018-12-21 10:45:00,177.12,177.42,177.12,177.18,27697.0,152.2444,152.5023,152.2444,152.296,27697.0
2018-12-21 10:50:00,177.19,177.3,176.87,177.03,41377.0,152.3046,152.3991,152.0295,152.167,41377.0
2018-12-21 10:55:00,177.0,177.14,176.78,176.97,31973.0,152.1412,152.2616,151.9521,152.1155,31973.0
2018-12-21 11:00:00,176.92,176.93,176.45,176.53,36289.0,152.0725,152.0811,151.6685,151.7372,36289.0
2018-12-21 11:05:00,176.47,176.77,175.89,176.02,46820.0,151.6857,151.9435,151.1871,151.2989,46820.0
2018-12-21 11:10:00,176.08,176.37,176.01,176.17,40209.0,151.3504,151.5997,151.2903,151.4278,40209.0
2018-12-21 11:15:00,176.12,176.36,176.12,176.3,21508.0,151.3848,151.5911,151.3848,151.5395,21508.0
2018-12-21 11:20:00,176.34,176.43,176.25,176.37,17924.0,151.5739,151.6513,151.4966,151.5997,17924.0
2018-12-21 11:25:00,176.36,176.96,176.25,176.96,25644.0,151.5911,152.1069,151.4966,152.1069,25644.0
2018-12-21 11:30:00,176.89,177.0,176.65,176.79,22296.0,152.0467,152.1412,151.8404,151.9607,22296.0
2018-12-21 11:35:00,176.72,176.82,176.38,176.38,23027.0,151.9006,151.9865,151.6083,151.6083,23027.0
2018-12-21 11:40:00,176.37,176.37,176.17,176.28,16972.0,151.5997,151.5997,151.4278,151.5224,16972.0
2018-12-21 11:45:00,176.28,176.28,175.82,175.82,21961.0,151.5224,151.5224,151.127,151.127,21961.0
2018-12-21 11:50:00,175.85,176.41,175.84,176.15,30441.0,151.1527,151.6341,151.1442,151.4106,30441.0
2018-12-21 11:55:00,176.14,176.2,175.95,176.04,22602.0,151.402,151.4536,151.2387,151.3161,22602.0
2018-12-21 12:00:00,176.04,176.53,175.95,176.49,20767.0,151.3161,151.7372,151.2387,151.7029,20767.0
2018-12-21 12:05:00,176.49,176.51,176.01,176.33,20816.0,151.7029,151.7201,151.2903,151.5653,20816.0
2018-12-21 12:10:00,176.25,176.28,175.91,175.95,30336.0,151.4966,151.5224,151.2043,151.2387,30336.0
2018-12-21 12:15:00,175.91,176.0,175.67,175.67,25478.0,151.2043,151.2817,150.998,150.998,25478.0
2018-12-21 12:20:00,175.63,175.99,175.55,175.86,31353.0,150.9636,151.2731,150.8949,151.1613,31353.0
2018-12-21 12:25:00,175.85,175.85,175.4,175.49,21781.0,151.1527,151.1527,150.766,150.8433,21781.0
2018-12-21 12:30:00,175.43,175.7,174.91,175.64,50476.0,150.7917,151.0238,150.3448,150.9722,50476.0
2018-12-21 12:35:00,175.64,175.71,175.41,175.54,40111.0,150.9722,151.0324,150.7745,150.8863,40111.0
2018-12-21 12:40:00,175.59,175.73,175.33,175.34,19050.0,150.9293,151.0496,150.7058,150.7144,19050.0
2018-12-21 12:45:00,175.31,175.65,175.31,175.33,27330.0,150.6886,150.9808,150.6886,150.7058,27330.0
2018-12-21 12:50:00,175.39,175.64,175.03,175.06,32291.0,150.7574,150.9722,150.4479,150.4737,32291.0
2018-12-21 12:55:00,175.07,175.31,174.94,175.21,29105.0,150.4823,150.6886,150.3706,150.6026,29105.0
2018-12-21 13:00:00,175.28,175.42,175.1,175.27,34980.0,150.6628,150.7831,150.5081,150.6542,34980.0
2018-12-21 13:05:00,175.27,175.28,174.93,175.25,31585.0,150.6542,150.6628,150.362,150.637,31585.0
2018-12-21 13:10:00,175.25,175.33,174.92,175.18,29107.0,150.637,150.7058,150.3534,150.5768,29107.0
2018-12-21 13:15:00,175.19,175.35,175.03,175.16,30422.0,150.5854,150.723,150.4479,150.5597,30422.0
2018-12-21 13:20:00,175.16,175.6,175.14,175.45,35177.0,150.5597,150.9379,150.5425,150.8089,35177.0
2018-12-21 13:25:00,175.51,175.59,175.28,175.41,35160.0,150.8605,150.9293,150.6628,150.7745,35160.0
2018-12-21 13:30:00,175.41,175.97,175.36,175.89,18266.0,150.7745,151.2559,150.7316,151.1871,18266.0
2018-12-21 13:35:00,175.88,176.01,175.83,175.99,27692.0,151.1785,151.2903,151.1356,151.2731,27692.0
2018-12-21 13:40:00,176.02,176.26,175.88,176.19,27043.0,151.2989,151.5052,151.1785,151.445,27043.0
2018-12-21 13:45:00,176.14,176.16,175.67,175.71,31102.0,151.402,151.4192,150.998,151.0324,31102.0
2018-12-21 13:50:00,175.71,175.87,175.51,175.55,39676.0,151.0324,151.1699,150.8605,150.8949,39676.0
2018-12-21 13:55:00,175.53,175.6,175.39,175.39,21354.0,150.8777,150.9379,150.7574,150.7574,21354.0
2018-12-21 14:00:00,175.38,175.4,175.01,175.2,21058.0,150.7488,150.766,150.4307,150.594,21058.0
2018-12-21 14:05:00,175.18,175.49,175.09,175.42,34823.0,150.5768,150.8433,150.4995,150.7831,34823.0
2018-12-21 14:10:00,175.4,175.51,175.24,175.28,74526.0,150.766,150.8605,150.6284,150.6628,74526.0
2018-12-21 14:15:00,175.28,175.54,175.15,175.54,34276.0,150.6628,150.8863,150.5511,150.8863,34276.0
2018-12-21 14:20:00,175.54,175.68,175.38,175.38,26074.0,150.8863,151.0066,150.7488,150.7488,26074.0
2018-12-21 14:25:00,175.35,175.5,175.13,175.35,58733.0,150.723,150.8519,150.5339,150.723,58733.0
2018-12-21 14:30:00,175.32,175.41,175.11,175.11,44995.0,150.6972,150.7745,150.5167,150.5167,44995.0
2018-12-21 14:35:00,175.08,175.24,175.08,175.21,20867.0,150.4909,150.6284,150.4909,150.6026,20867.0
2018-12-21 14:40:00,175.18,175.27,175.05,175.12,31773.0,150.5768,150.6542,150.4651,150.5253,31773.0
2018-12-21 14:45:00,175.14,175.24,175.0,175.11,28050.0,150.5425,150.6284,150.4221,150.5167,28050.0
2018-12-21 14:50:00,175.16,175.57,175.16,175.28,18902.0,150.5597,150.9121,150.5597,150.6628,18902.0
2018-12-21 14:55:00,175.3,175.35,174.97,175.23,47502.0,150.68,150.723,150.3963,150.6198,47502.0
2018-12-21 15:00:00,175.29,175.62,175.26,175.62,24605.0,150.6714,150.9551,150.6456,150.9551,24605.0
2018-12-21 15:05:00,175.61,175.64,175.21,175.28,24944.0,150.9465,150.9722,150.6026,150.6628,24944.0
2018-12-21 15:10:00,175.25,175.25,174.94,174.99,36668.0,150.637,150.637,150.3706,150.4135,36668.0
2018-12-21 15:15:00,175.01,175.17,174.59,174.67,43650.0,150.4307,150.5683,150.0697,150.1385,43650.0
2018-12-21 15:20:00,174.7,175.07,174.67,174.96,64170.0,150.1643,150.4823,150.1385,150.3877,64170.0
2018-12-21 15:25:00,174.92,174.95,174.42,174.42,48159.0,150.3534,150.3792,149.9236,149.9236,48159.0
2018-12-21 15:30:00,174.41,174.78,174.4,174.69,99459.0,149.915,150.233,149.9064,150.1557,99459.0
2018-12-21 15:35:00,174.7,174.71,174.32,174.52,102588.0,150.1643,150.1729,149.8376,150.0095,102588.0
2018-12-21 15:40:00,174.48,174.99,174.38,174.61,129366.0,149.9752,150.4135,149.8892,150.0869,129366.0
2018-12-21 15:45:00,174.62,175.17,174.56,174.98,125655.0,150.0955,150.5683,150.0439,150.4049,125655.0
2018-12-21 15:50:00,174.98,175.15,174.61,174.91,111690.0,150.4049,150.5511,150.0869,150.3448,111690.0
2018-12-21 15:55:00,174.93,174.94,173.85,174.24,527018.0,150.362,150.3706,149.4336,149.7689,527018.0
2018-12-24 09:30:00,174.24,175.27,174.2,174.96,102331.0,149.7689,150.6542,149.7345,150.3877,102331.0
2018-12-24 09:35:00,174.89,174.96,174.02,174.4,42675.0,150.3276,150.3877,149.5798,149.9064,42675.0
2018-12-24 09:40:00,174.45,174.46,173.76,174.05,29596.0,149.9494,149.958,149.3563,149.6056,29596.0
2018-12-24 09:45:00,174.02,174.13,173.58,173.85,49987.0,149.5798,149.6743,149.2016,149.4336,49987.0
2018-12-24 09:50:00,173.8,173.83,173.16,173.45,33142.0,149.3907,149.4164,148.8405,149.0898,33142.0
2018-12-24 09:55:00,173.42,173.64,173.31,173.45,43789.0,149.064,149.2531,148.9695,149.0898,43789.0
2018-12-24 10:00:00,173.34,173.35,172.56,172.81,66578.0,148.9953,149.0039,148.3248,148.5397,66578.0
2018-12-24 10:05:00,172.81,172.91,172.46,172.62,54793.0,148.5397,148.6257,148.2389,148.3764,54793.0
2018-12-24 10:10:00,172.62,173.16,172.58,173.01,38697.0,148.3764,148.8405,148.342,148.7116,38697.0
2018-12-24 10:15:00,172.99,173.0,172.22,172.25,37916.0,148.6944,148.703,148.0326,148.0584,37916.0
2018-12-24 10:20:00,172.28,172.33,171.9,172.12,42058.0,148.0841,148.1271,147.7575,147.9466,42058.0
2018-12-24 10:25:00,172.12,172.44,172.05,172.2,28147.0,147.9466,148.2217,147.8864,148.0154,28147.0
2018-12-24 10:30:00,172.23,172.72,172.15,172.65,39290.0,148.0412,148.4623,147.9724,148.4022,39290.0
2018-12-24 10:35:00,172.63,172.84,172.51,172.63,23121.0,148.385,148.5655,148.2818,148.385,23121.0
2018-12-24 10:40:00,172.69,173.18,172.67,172.77,31496.0,148.4366,148.8577,148.4194,148.5053,31496.0
2018-12-24 10:45:00,172.77,172.95,172.33,172.95,35565.0,148.5053,148.66,148.1271,148.66,35565.0
2018-12-24 10:50:00,172.91,172.91,172.64,172.7,35445.0,148.6257,148.6257,148.3936,148.4452,35445.0
2018-12-24 10:55:00,172.68,172.7,172.16,172.19,25681.0,148.428,148.4452,147.981,148.0068,25681.0
2018-12-24 11:00:00,172.11,172.52,171.77,171.9,30256.0,147.938,148.2904,147.6458,147.7575,30256.0
2018-12-24 11:05:00,171.95,172.07,171.79,171.9,21845.0,147.8005,147.9036,147.663,147.7575,21845.0
2018-12-24 11:10:00,171.9,172.13,171.72,172.13,22589.0,147.7575,147.9552,147.6028,147.9552,22589.0
2018-12-24 11:15:00,172.12,172.12,171.63,171.75,28505.0,147.9466,147.9466,147.5254,147.6286,28505.0
2018-12-24 11:20:00,171.75,171.81,171.29,171.3,17397.0,147.6286,147.6801,147.2332,147.2418,17397.0
2018-12-24 11:25:00,171.27,171.51,170.81,171.0,40855.0,147.216,147.4223,146.8206,146.9839,40855.0
2018-12-24 11:30:00,170.96,171.32,170.95,171.04,33248.0,146.9495,147.259,146.9409,147.0183,33248.0
2018-12-24 11:35:00,171.01,171.28,171.0,171.25,24534.0,146.9925,147.2246,146.9839,147.1988,24534.0
2018-12-24 11:40:00,171.29,171.86,171.23,171.39,22381.0,147.2332,147.7231,147.1816,147.3191,22381.0
2018-12-24 11:45:00,171.39,171.42,171.09,171.31,26850.0,147.3191,147.3449,147.0613,147.2504,26850.0
2018-12-24 11:50:00,171.25,171.6,171.17,171.6,42379.0,147.1988,147.4996,147.13,147.4996,42379.0
2018-12-24 11:55:00,171.59,171.83,171.5,171.63,34294.0,147.491,147.6973,147.4137,147.5254,34294.0
2018-12-24 12:00:00,171.61,171.82,171.21,171.33,27959.0,147.5082,147.6887,147.1644,147.2676,27959.0
2018-12-24 12:05:00,171.23,171.27,171.02,171.06,21712.0,147.1816,147.216,147.0011,147.0355,21712.0
2018-12-24 12:10:00,171.06,171.24,170.88,171.14,26593.0,147.0355,147.1902,146.8808,147.1042,26593.0
2018-12-24 12:15:00,171.07,171.12,170.82,170.84,27267.0,147.0441,147.0871,146.8292,146.8464,27267.0
2018-12-24 12:20:00,170.79,170.93,170.6,170.67,41450.0,146.8034,146.9237,146.6401,146.7003,41450.0
2018-12-24 12:25:00,170.67,171.25,170.54,170.61,36121.0,146.7003,147.1988,146.5885,146.6487,36121.0
2018-12-24 12:30:00,170.61,170.97,170.5,170.73,23645.0,146.6487,146.9581,146.5541,146.7518,23645.0
2018-12-24 12:35:00,170.7,170.93,170.61,170.85,27403.0,146.726,146.9237,146.6487,146.855,27403.0
2018-12-24 12:40:00,170.84,171.05,170.74,170.97,47377.0,146.8464,147.0269,146.7604,146.9581,47377.0
2018-12-24 12:45:00,170.97,171.06,170.71,171.0,35601.0,146.9581,147.0355,146.7346,146.9839,35601.0
2018-12-24 12:50:00,171.01,171.09,170.93,171.09,60189.0,146.9925,147.0613,146.9237,147.0613,60189.0
2018-12-24 12:55:00,171.06,171.08,170.17,170.49,131947.0,147.0355,147.0527,146.2705,146.5455,131947.0
2018-12-26 09:30:00,170.09,171.11,169.78,170.37,108768.0,146.2017,147.0785,145.9353,146.4424,108768.0
2018-12-26 09:35:00,170.38,171.36,170.35,171.26,43847.0,146.451,147.2933,146.4252,147.2074,43847.0
2018-12-26 09:40:00,171.14,171.75,170.68,170.79,19526.0,147.1042,147.6286,146.7089,146.8034,19526.0
2018-12-26 09:45:00,170.87,171.24,170.42,171.03,23563.0,146.8722,147.1902,146.4854,147.0097,23563.0
2018-12-26 09:50:00,171.03,171.03,170.47,170.66,16594.0,147.0097,147.0097,146.5283,146.6917,16594.0
2018-12-26 09:55:00,170.75,170.79,169.73,169.96,39599.0,146.769,146.8034,145.8923,146.09,39599.0
2018-12-26 10:00:00,169.88,170.04,169.6,169.89,33648.0,146.0212,146.1587,145.7805,146.0298,33648.0
2018-12-26 10:05:00,169.9,170.24,169.64,170.22,35065.0,146.0384,146.3306,145.8149,146.3135,35065.0
2018-12-26 10:10:00,170.23,170.31,169.72,169.93,37998.0,146.3221,146.3908,145.8837,146.0642,37998.0
2018-12-26 10:15:00,169.85,169.93,169.56,169.84,35613.0,145.9954,146.0642,145.7461,145.9868,35613.0
2018-12-26 10:20:00,169.7,170.48,169.61,170.47,28115.0,145.8665,146.5369,145.7891,146.5283,28115.0
2018-12-26 10:25:00,170.47,170.56,169.72,169.72,23409.0,146.5283,146.6057,145.8837,145.8837,23409.0
2018-12-26 10:30:00,169.75,170.03,169.66,169.74,20558.0,145.9095,146.1501,145.8321,145.9009,20558.0
2018-12-26 10:35:00,169.72,169.72,169.36,169.36,24635.0,145.8837,145.8837,145.5742,145.5742,24635.0
2018-12-26 10:40:00,169.38,169.57,169.2,169.36,26016.0,145.5914,145.7547,145.4367,145.5742,26016.0
2018-12-26 10:45:00,169.4,169.85,169.35,169.81,22111.0,145.6086,145.9954,145.5656,145.961,22111.0
2018-12-26 10:50:00,169.84,170.1,169.18,169.24,41415.0,145.9868,146.2103,145.4195,145.4711,41415.0
2018-12-26 10:55:00,169.24,169.32,169.04,169.12,37605.0,145.4711,145.5399,145.2992,145.3679,37605.0
2018-12-26 11:00:00,169.22,169.75,169.1,169.71,27391.0,145.4539,145.9095,145.3508,145.8751,27391.0
2018-12-26 11:05:00,169.72,169.76,169.28,169.54,27374.0,145.8837,145.9181,145.5055,145.729,27374.0
2018-12-26 11:10:00,169.52,169.76,169.49,169.72,21525.0,145.7118,145.9181,145.686,145.8837,21525.0
2018-12-26 11:15:00,169.78,170.65,169.72,170.62,24459.0,145.9353,146.6831,145.8837,146.6573,24459.0
2018-12-26 11:20:00,170.55,170.66,170.28,170.36,16281.0,146.5971,146.6917,146.365,146.4338,16281.0
2018-12-26 11:25:00,170.32,170.36,170.17,170.28,28213.0,146.3994,146.4338,146.2705,146.365,28213.0
2018-12-26 11:30:00,170.31,170.36,170.15,170.19,21728.0,146.3908,146.4338,146.2533,146.2877,21728.0
2018-12-26 11:35:00,170.19,170.65,170.13,170.64,20003.0,146.2877,146.6831,146.2361,146.6745,20003.0
2018-12-26 11:40:00,170.58,170.84,170.48,170.8,14951.0,146.6229,146.8464,146.5369,146.812,14951.0
2018-12-26 11:45:00,170.8,170.85,170.54,170.69,17277.0,146.812,146.855,146.5885,146.7174,17277.0
2018-12-26 11:50:00,170.66,170.71,170.48,170.52,37003.0,146.6917,146.7346,146.5369,146.5713,37003.0
2018-12-26 11:55:00,170.55,171.11,170.52,171.0,31298.0,146.5971,147.0785,146.5713,146.9839,31298.0
2018-12-26 12:00:00,171.02,171.2,170.89,171.12,29327.0,147.0011,147.1558,146.8894,147.0871,29327.0
2018-12-26 12:05:00,171.15,171.18,170.86,171.16,36091.0,147.1128,147.1386,146.8636,147.1214,36091.0
2018-12-26 12:10:00,171.1,171.82,170.99,171.72,31272.0,147.0699,147.6887,146.9753,147.6028,31272.0
2018-12-26 12:15:00,171.67,171.76,171.13,171.27,46375.0,147.5598,147.6372,147.0957,147.216,46375.0
2018-12-26 12:20:00,171.32,171.61,171.23,171.59,16789.0,147.259,147.5082,147.1816,147.491,16789.0
2018-12-26 12:25:00,171.56,171.62,171.15,171.16,27065.0,147.4653,147.5168,147.1128,147.1214,27065.0
2018-12-26 12:30:00,171.18,171.34,171.04,171.25,16783.0,147.1386,147.2762,147.0183,147.1988,16783.0
2018-12-26 12:35:00,171.26,171.47,171.2,171.32,35082.0,147.2074,147.3879,147.1558,147.259,35082.0
2018-12-26 12:40:00,171.33,171.65,171.25,171.59,19628.0,147.2676,147.5426,147.1988,147.491,19628.0
2018-12-26 12:45:00,171.66,171.99,171.65,171.79,19661.0,147.5512,147.8349,147.5426,147.663,19661.0
2018-12-26 12:50:00,171.79,171.97,171.65,171.97,49766.0,147.663,147.8177,147.5426,147.8177,49766.0
2018-12-26 12:55:00,171.92,172.34,171.91,172.19,21673.0,147.7747,148.1357,147.7661,148.0068,21673.0
2018-12-26 13:00:00,172.21,172.26,171.45,171.45,29236.0,148.024,148.0669,147.3707,147.3707,29236.0
2018-12-26 13:05:00,171.43,171.62,171.3,171.59,12996.0,147.3535,147.5168,147.2418,147.491,12996.0
2018-12-26 13:10:00,171.58,171.7,171.2,171.23,33596.0,147.4825,147.5856,147.1558,147.1816,33596.0
2018-12-26 13:15:00,171.22,171.22,170.86,170.88,16878.0,147.173,147.173,146.8636,146.8808,16878.0
2018-12-26 13:20:00,170.91,171.2,170.91,171.16,12098.0,146.9065,147.1558,146.9065,147.1214,12098.0
2018-12-26 13:25:00,171.13,171.35,171.06,171.17,17745.0,147.0957,147.2848,147.0355,147.13,17745.0
2018-12-26 13:30:00,171.23,171.55,171.18,171.37,22356.0,147.1816,147.4567,147.1386,147.3019,22356.0
2018-12-26 13:35:00,171.35,171.42,171.22,171.36,21369.0,147.2848,147.3449,147.173,147.2933,21369.0
2018-12-26 13:40:00,171.41,171.58,171.3,171.5,27333.0,147.3363,147.4825,147.2418,147.4137,27333.0
2018-12-26 13:45:00,171.52,171.86,171.52,171.75,14761.0,147.4309,147.7231,147.4309,147.6286,14761.0
2018-12-26 13:50:00,171.77,172.42,171.73,172.38,26495.0,147.6458,148.2045,147.6114,148.1701,26495.0
2018-12-26 13:55:00,172.41,172.45,172.1,172.28,31085.0,148.1959,148.2303,147.9294,148.0841,31085.0
2018-12-26 14:00:00,172.32,172.34,171.98,172.12,14779.0,148.1185,148.1357,147.8263,147.9466,14779.0
2018-12-26 14:05:00,172.08,172.08,171.81,171.93,17226.0,147.9122,147.9122,147.6801,147.7833,17226.0
2018-12-26 14:10:00,171.92,172.16,171.86,171.86,19924.0,147.7747,147.981,147.7231,147.7231,19924.0
2018-12-26 14:15:00,171.92,172.05,171.54,171.65,32122.0,147.7747,147.8864,147.4481,147.5426,32122.0
2018-12-26 14:20:00,171.67,171.72,171.52,171.65,17290.0,147.5598,147.6028,147.4309,147.5426,17290.0
2018-12-26 14:25:00,171.65,171.65,171.37,171.52,14035.0,147.5426,147.5426,147.3019,147.4309,14035.0
2018-12-26 14:30:00,171.53,171.68,171.51,171.62,38082.0,147.4395,147.5684,147.4223,147.5168,38082.0
2018-12-26 14:35:00,171.6,171.63,171.48,171.53,17256.0,147.4996,147.5254,147.3965,147.4395,17256.0
2018-12-26 14:40:00,171.56,171.63,171.39,171.59,21982.0,147.4653,147.5254,147.3191,147.491,21982.0
2018-12-26 14:45:00,171.61,171.69,171.45,171.45,18846.0,147.5082,147.577,147.3707,147.3707,18846.0
2018-12-26 14:50:00,171.45,171.57,171.36,171.42,36786.0,147.3707,147.4739,147.2933,147.3449,36786.0
2018-12-26 14:55:00,171.39,171.69,171.3,171.69,39328.0,147.3191,147.577,147.2418,147.577,39328.0
2018-12-26 15:00:00,171.65,171.78,171.5,171.74,39679.0,147.5426,147.6544,147.4137,147.62,39679.0
2018-12-26 15:05:00,171.71,171.87,171.54,171.57,32826.0,147.5942,147.7317,147.4481,147.4739,32826.0
2018-12-26 15:10:00,171.61,171.77,171.56,171.63,27107.0,147.5082,147.6458,147.4653,147.5254,27107.0
2018-12-26 15:15:00,171.64,171.8,171.5,171.6,52758.0,147.534,147.6716,147.4137,147.4996,52758.0
2018-12-26 15:20:00,171.64,172.2,171.64,172.2,29310.0,147.534,148.0154,147.534,148.0154,29310.0
2018-12-26 15:25:00,172.19,172.59,172.1,172.52,29577.0,148.0068,148.3506,147.9294,148.2904,29577.0
2018-12-26 15:30:00,172.54,172.71,172.35,172.52,34198.0,148.3076,148.4537,148.1443,148.2904,34198.0
2018-12-26 15:35:00,172.5,172.98,172.43,172.91,70219.0,148.2732,148.6858,148.2131,148.6257,70219.0
2018-12-26 15:40:00,172.91,173.47,172.87,173.45,68041.0,148.6257,149.107,148.5913,149.0898,68041.0
2018-12-26 15:45:00,173.47,173.71,173.2,173.42,62819.0,149.107,149.3133,148.8749,149.064,62819.0
2018-12-26 15:50:00,173.42,173.84,173.31,173.78,94625.0,149.064,149.425,148.9695,149.3735,94625.0
2018-12-26 15:55:00,173.78,174.04,173.65,174.03,218445.0,149.3735,149.597,149.2617,149.5884,218445.0
2018-12-27 09:30:00,173.29,174.26,172.85,173.13,92717.0,148.9523,149.7861,148.5741,148.8148,92717.0
2018-12-27 09:35:00,173.16,173.16,172.25,172.3,23539.0,148.8405,148.8405,148.0584,148.1013,23539.0
2018-12-27 09:40:00,172.36,172.49,171.83,171.93,29886.0,148.1529,148.2646,147.6973,147.7833,29886.0
2018-12-27 09:45:00,171.87,172.13,171.11,171.25,29749.0,147.7317,147.9552,147.0785,147.1988,29749.0
2018-12-27 09:50:00,171.25,171.43,170.95,171.1,31505.0,147.1988,147.3535,146.9409,147.0699,31505.0
2018-12-27 09:55:00,171.11,171.81,171.02,171.78,40852.0,147.0785,147.6801,147.0011,147.6544,40852.0
2018-12-27 10:00:00,171.84,172.62,171.51,172.3,65237.0,147.7059,148.3764,147.4223,148.1013,65237.0
2018-12-27 10:05:00,172.3,172.58,171.87,171.9,66379.0,148.1013,148.342,147.7317,147.7575,66379.0
2018-12-27 10:10:00,171.9,171.98,171.47,171.66,36350.0,147.7575,147.8263,147.3879,147.5512,36350.0
2018-12-27 10:15:00,171.62,171.92,171.22,171.22,31737.0,147.5168,147.7747,147.173,147.173,31737.0
2018-12-27 10:20:00,171.24,171.3,170.92,171.25,32171.0,147.1902,147.2418,146.9151,147.1988,32171.0
2018-12-27 10:25:00,171.25,171.66,171.23,171.61,34191.0,147.1988,147.5512,147.1816,147.5082,34191.0
2018-12-27 10:30:00,171.54,172.03,171.35,172.01,35760.0,147.4481,147.8692,147.2848,147.8521,35760.0
2018-12-27 10:35:00,172.02,172.24,171.86,171.9,19086.0,147.8607,148.0498,147.7231,147.7575,19086.0
2018-12-27 10:40:00,171.9,172.46,171.87,172.29,18575.0,147.7575,148.2389,147.7317,148.0927,18575.0
2018-12-27 10:45:00,172.33,172.75,172.18,172.52,20159.0,148.1271,148.4881,147.9982,148.2904,20159.0
2018-12-27 10:50:00,172.56,172.57,172.11,172.19,16791.0,148.3248,148.3334,147.938,148.0068,16791.0
2018-12-27 10:55:00,172.18,172.41,172.09,172.27,15701.0,147.9982,148.1959,147.9208,148.0755,15701.0
2018-12-27 11:00:00,172.22,172.25,171.86,171.99,20875.0,148.0326,148.0584,147.7231,147.8349,20875.0
2018-12-27 11:05:00,171.98,171.98,171.53,171.77,22835.0,147.8263,147.8263,147.4395,147.6458,22835.0
2018-12-27 11:10:00,171.76,171.88,171.34,171.76,28395.0,147.6372,147.7403,147.2762,147.6372,28395.0
2018-12-27 11:15:00,171.75,172.32,171.75,172.31,18040.0,147.6286,148.1185,147.6286,148.1099,18040.0
2018-12-27 11:20:00,172.3,172.46,172.16,172.37,9961.0,148.1013,148.2389,147.981,148.1615,9961.0
2018-12-27 11:25:00,172.37,172.88,172.35,172.88,23470.0,148.1615,148.5999,148.1443,148.5999,23470.0
2018-12-27 11:30:00,172.88,173.33,172.87,172.95,23079.0,148.5999,148.9867,148.5913,148.66,23079.0
2018-12-27 11:35:00,172.95,173.1,172.73,172.81,37565.0,148.66,148.789,148.4709,148.5397,37565.0
2018-12-27 11:40:00,172.78,172.78,172.18,172.27,22186.0,148.5139,148.5139,147.9982,148.0755,22186.0
2018-12-27 11:45:00,172.21,172.53,172.21,172.33,28294.0,148.024,148.299,148.024,148.1271,28294.0
2018-12-27 11:50:00,172.34,172.61,172.32,172.56,22232.0,148.1357,148.3678,148.1185,148.3248,22232.0
2018-12-27 11:55:00,172.56,172.94,172.47,172.82,16447.0,148.3248,148.6514,148.2475,148.5483,16447.0
2018-12-27 12:00:00,172.74,172.77,172.43,172.43,15537.0,148.4795,148.5053,148.2131,148.2131,15537.0
2018-12-27 12:05:00,172.34,172.51,172.16,172.34,16451.0,148.1357,148.2818,147.981,148.1357,16451.0
2018-12-27 12:10:00,172.38,172.39,172.18,172.25,17109.0,148.1701,148.1787,147.9982,148.0584,17109.0
2018-12-27 12:15:00,172.27,172.53,172.27,172.4,18695.0,148.0755,148.299,148.0755,148.1873,18695.0
2018-12-27 12:20:00,172.43,172.43,172.24,172.4,23559.0,148.2131,148.2131,148.0498,148.1873,23559.0
2018-12-27 12:25:00,172.39,172.48,171.45,171.57,23627.0,148.1787,148.256,147.3707,147.4739,23627.0
2018-12-27 12:30:00,171.52,171.77,171.4,171.77,11382.0,147.4309,147.6458,147.3277,147.6458,11382.0
2018-12-27 12:35:00,171.75,171.79,171.53,171.7,12100.0,147.6286,147.663,147.4395,147.5856,12100.0
2018-12-27 12:40:00,171.63,171.67,171.12,171.32,35406.0,147.5254,147.5598,147.0871,147.259,35406.0
2018-12-27 12:45:00,171.33,171.75,171.24,171.66,19358.0,147.2676,147.6286,147.1902,147.5512,19358.0
2018-12-27 12:50:00,171.66,172.03,171.55,172.03,19117.0,147.5512,147.8692,147.4567,147.8692,19117.0
2018-12-27 12:55:00,172.01,172.04,171.76,171.9,12660.0,147.8521,147.8778,147.6372,147.7575,12660.0
2018-12-27 13:00:00,171.87,172.04,171.81,171.86,13315.0,147.7317,147.8778,147.6801,147.7231,13315.0
2018-12-27 13:05:00,171.9,172.18,171.9,171.99,10989.0,147.7575,147.9982,147.7575,147.8349,10989.0
2018-12-27 13:10:00,172.03,172.12,171.82,171.98,13474.0,147.8692,147.9466,147.6887,147.8263,13474.0
2018-12-27 13:15:00,171.95,172.0,171.82,171.93,14464.0,147.8005,147.8435,147.6887,147.7833,14464.0
2018-12-27 13:20:00,171.87,171.89,171.58,171.64,10222.0,147.7317,147.7489,147.4825,147.534,10222.0
2018-12-27 13:25:00,171.64,171.79,171.51,171.52,19054.0,147.534,147.663,147.4223,147.4309,19054.0
2018-12-27 13:30:00,171.52,171.8,171.5,171.76,10838.0,147.4309,147.6716,147.4137,147.6372,10838.0
2018-12-27 13:35:00,171.76,171.84,171.65,171.8,20248.0,147.6372,147.7059,147.5426,147.6716,20248.0
2018-12-27 13:40:00,171.81,171.9,171.75,171.88,20566.0,147.6801,147.7575,147.6286,147.7403,20566.0
2018-12-27 13:45:00,171.89,171.91,171.33,171.39,27387.0,147.7489,147.7661,147.2676,147.3191,27387.0
2018-12-27 13:50:00,171.38,171.54,171.31,171.38,25460.0,147.3105,147.4481,147.2504,147.3105,25460.0
2018-12-27 13:55:00,171.37,171.53,171.29,171.39,12811.0,147.3019,147.4395,147.2332,147.3191,12811.0
2018-12-27 14:00:00,171.4,171.49,171.19,171.41,21127.0,147.3277,147.4051,147.1472,147.3363,21127.0
2018-12-27 14:05:00,171.41,171.5,171.04,171.05,31315.0,147.3363,147.4137,147.0183,147.0269,31315.0
2018-12-27 14:10:00,171.09,171.19,171.01,171.07,15279.0,147.0613,147.1472,146.9925,147.0441,15279.0
2018-12-27 14:15:00,171.02,171.09,170.77,170.89,31281.0,147.0011,147.0613,146.7862,146.8894,31281.0
2018-12-27 14:20:00,170.89,170.99,170.8,170.87,10549.0,146.8894,146.9753,146.812,146.8722,10549.0
2018-12-27 14:25:00,170.84,171.03,170.73,171.01,20515.0,146.8464,147.0097,146.7518,146.9925,20515.0
2018-12-27 14:30:00,171.01,171.03,170.73,170.92,35370.0,146.9925,147.0097,146.7518,146.9151,35370.0
2018-12-27 14:35:00,170.95,171.28,170.89,171.28,22321.0,146.9409,147.2246,146.8894,147.2246,22321.0
2018-12-27 14:40:00,171.28,171.9,171.27,171.85,26797.0,147.2246,147.7575,147.216,147.7145,26797.0
2018-12-27 14:45:00,171.91,171.96,171.65,171.78,16266.0,147.7661,147.8091,147.5426,147.6544,16266.0
2018-12-27 14:50:00,171.74,172.33,171.64,172.22,23297.0,147.62,148.1271,147.534,148.0326,23297.0
2018-12-27 14:55:00,172.14,172.22,171.96,172.22,14384.0,147.9638,148.0326,147.8091,148.0326,14384.0
2018-12-27 15:00:00,172.23,172.27,171.78,172.12,17188.0,148.0412,148.0755,147.6544,147.9466,17188.0
2018-12-27 15:05:00,172.1,172.34,171.97,172.29,17657.0,147.9294,148.1357,147.8177,148.0927,17657.0
2018-12-27 15:10:00,172.27,173.05,172.15,173.05,27757.0,148.0755,148.746,147.9724,148.746,27757.0
2018-12-27 15:15:00,172.99,173.04,172.72,172.74,16740.0,148.6944,148.7374,148.4623,148.4795,16740.0
2018-12-27 15:20:00,172.77,173.5,172.77,173.5,23716.0,148.5053,149.1328,148.5053,149.1328,23716.0
2018-12-27 15:25:00,173.5,173.92,173.34,173.81,40673.0,149.1328,149.4938,148.9953,149.3993,40673.0
2018-12-27 15:30:00,173.87,174.18,173.57,174.04,80931.0,149.4508,149.7173,149.193,149.597,80931.0
2018-12-27 15:35:00,174.07,174.64,174.05,174.52,68805.0,149.6227,150.1127,149.6056,150.0095,68805.0
2018-12-27 15:40:00,174.57,175.5,174.55,175.34,124545.0,150.0525,150.8519,150.0353,150.7144,124545.0
2018-12-27 15:45:00,175.25,175.29,174.71,175.19,73151.0,150.637,150.6714,150.1729,150.5854,73151.0
2018-12-27 15:50:00,175.2,175.21,174.35,174.5,70317.0,150.594,150.6026,149.8634,149.9924,70317.0
2018-12-27 15:55:00,174.48,175.69,174.47,175.69,163496.0,149.9752,151.0152,149.9666,151.0152,163496.0
2018-12-28 09:30:00,176.3,176.65,176.13,176.38,55471.0,151.5395,151.8404,151.3934,151.6083,55471.0
2018-12-28 09:35:00,176.41,176.64,176.12,176.23,27480.0,151.6341,151.8318,151.3848,151.4794,27480.0
2018-12-28 09:40:00,176.21,176.55,176.07,176.48,19892.0,151.4622,151.7544,151.3419,151.6943,19892.0
2018-12-28 09:45:00,176.48,177.21,176.36,176.73,47054.0,151.6943,152.3217,151.5911,151.9092,47054.0
2018-12-28 09:50:00,176.74,177.17,176.67,177.07,33815.0,151.9178,152.2874,151.8576,152.2014,33815.0
2018-12-28 09:55:00,177.12,177.33,176.73,177.2,27675.0,152.2444,152.4249,151.9092,152.3131,27675.0
2018-12-28 10:00:00,177.28,177.5,176.92,177.04,36815.0,152.3819,152.571,152.0725,152.1756,36815.0
2018-12-28 10:05:00,177.1,177.22,176.43,176.48,41947.0,152.2272,152.3303,151.6513,151.6943,41947.0
2018-12-28 10:10:00,176.45,176.69,176.3,176.58,34357.0,151.6685,151.8748,151.5395,151.7802,34357.0
2018-12-28 10:15:00,176.58,177.02,176.58,176.88,34078.0,151.7802,152.1584,151.7802,152.0381,34078.0
2018-12-28 10:20:00,176.86,177.21,176.7,176.92,43215.0,152.0209,152.3217,151.8834,152.0725,43215.0
2018-12-28 10:25:00,176.92,177.11,176.43,176.5,23055.0,152.0725,152.2358,151.6513,151.7115,23055.0
2018-12-28 10:30:00,176.45,176.66,176.39,176.43,21955.0,151.6685,151.849,151.6169,151.6513,21955.0
2018-12-28 10:35:00,176.47,176.49,175.92,176.23,26880.0,151.6857,151.7029,151.2129,151.4794,26880.0
2018-12-28 10:40:00,176.23,176.49,176.03,176.14,16510.0,151.4794,151.7029,151.3075,151.402,16510.0
2018-12-28 10:45:00,176.07,176.35,175.91,176.34,22445.0,151.3419,151.5825,151.2043,151.5739,22445.0
2018-12-28 10:50:00,176.32,176.67,176.22,176.32,19236.0,151.5567,151.8576,151.4708,151.5567,19236.0
2018-12-28 10:55:00,176.32,176.39,176.16,176.24,13831.0,151.5567,151.6169,151.4192,151.488,13831.0
2018-12-28 11:00:00,176.3,176.32,176.06,176.2,11428.0,151.5395,151.5567,151.3333,151.4536,11428.0
2018-12-28 11:05:00,176.19,176.49,176.07,176.45,13037.0,151.445,151.7029,151.3419,151.6685,13037.0
2018-12-28 11:10:00,176.47,176.5,175.86,175.9,51289.0,151.6857,151.7115,151.1613,151.1957,51289.0
2018-12-28 11:15:00,175.99,176.37,175.85,176.04,35235.0,151.2731,151.5997,151.1527,151.3161,35235.0
2018-12-28 11:20:00,176.02,176.02,175.75,175.87,16029.0,151.2989,151.2989,151.0668,151.1699,16029.0
2018-12-28 11:25:00,175.92,176.24,175.77,176.18,19499.0,151.2129,151.488,151.084,151.4364,19499.0
2018-12-28 11:30:00,176.15,176.37,175.93,176.17,14733.0,151.4106,151.5997,151.2215,151.4278,14733.0
2018-12-28 11:35:00,176.18,176.76,176.18,176.65,14271.0,151.4364,151.9349,151.4364,151.8404,14271.0
2018-12-28 11:40:00,176.64,176.68,176.36,176.36,16756.0,151.8318,151.8662,151.5911,151.5911,16756.0
2018-12-28 11:45:00,176.38,176.55,176.13,176.3,19201.0,151.6083,151.7544,151.3934,151.5395,19201.0
2018-12-28 11:50:00,176.31,176.86,176.24,176.82,14464.0,151.5481,152.0209,151.488,151.9865,14464.0
2018-12-28 11:55:00,176.82,176.91,176.74,176.79,21679.0,151.9865,152.0639,151.9178,151.9607,21679.0
2018-12-28 12:00:00,176.87,177.08,176.79,177.04,13986.0,152.0295,152.21,151.9607,152.1756,13986.0
2018-12-28 12:05:00,177.02,177.08,176.86,176.92,14206.0,152.1584,152.21,152.0209,152.0725,14206.0
2018-12-28 12:10:00,176.94,176.94,176.54,176.55,11573.0,152.0897,152.0897,151.7458,151.7544,11573.0
2018-12-28 12:15:00,176.55,176.59,176.05,176.16,12699.0,151.7544,151.7888,151.3247,151.4192,12699.0
2018-12-28 12:20:00,176.12,176.26,175.95,176.15,47306.0,151.3848,151.5052,151.2387,151.4106,47306.0
2018-12-28 12:25:00,176.14,176.14,175.73,175.98,27591.0,151.402,151.402,151.0496,151.2645,27591.0
2018-12-28 12:30:00,176.01,176.55,176.01,176.53,27033.0,151.2903,151.7544,151.2903,151.7372,27033.0
2018-12-28 12:35:00,176.51,176.56,176.31,176.53,14946.0,151.7201,151.763,151.5481,151.7372,14946.0
2018-12-28 12:40:00,176.6,176.69,176.51,176.59,9657.0,151.7974,151.8748,151.7201,151.7888,9657.0
2018-12-28 12:45:00,176.48,176.6,176.22,176.26,11150.0,151.6943,151.7974,151.4708,151.5052,11150.0
2018-12-28 12:50:00,176.28,176.38,176.02,176.33,10902.0,151.5224,151.6083,151.2989,151.5653,10902.0
2018-12-28 12:55:00,176.23,176.26,175.99,176.1,22960.0,151.4794,151.5052,151.2731,151.3676,22960.0
2018-12-28 13:00:00,176.03,176.21,175.99,176.0,11459.0,151.3075,151.4622,151.2731,151.2817,11459.0
2018-12-28 13:05:00,176.0,176.07,175.76,176.06,16792.0,151.2817,151.3419,151.0754,151.3333,16792.0
2018-12-28 13:10:00,176.06,176.15,175.93,176.01,19321.0,151.3333,151.4106,151.2215,151.2903,19321.0
2018-12-28 13:15:00,176.02,176.12,175.71,175.71,10764.0,151.2989,151.3848,151.0324,151.0324,10764.0
2018-12-28 13:20:00,175.7,175.85,175.59,175.64,13626.0,151.0238,151.1527,150.9293,150.9722,13626.0
2018-12-28 13:25:00,175.67,175.72,175.56,175.69,10195.0,150.998,151.041,150.9035,151.0152,10195.0
2018-12-28 13:30:00,175.72,175.73,175.41,175.53,14671.0,151.041,151.0496,150.7745,150.8777,14671.0
2018-12-28 13:35:00,175.57,175.83,175.56,175.76,12098.0,150.9121,151.1356,150.9035,151.0754,12098.0
2018-12-28 13:40:00,175.74,175.85,175.69,175.7,15553.0,151.0582,151.1527,151.0152,151.0238,15553.0
2018-12-28 13:45:00,175.71,175.92,175.71,175.92,18586.0,151.0324,151.2129,151.0324,151.2129,18586.0
2018-12-28 13:50:00,175.95,176.18,175.73,175.8,28917.0,151.2387,151.4364,151.0496,151.1098,28917.0
2018-12-28 13:55:00,175.82,176.04,175.82,175.9,10077.0,151.127,151.3161,151.127,151.1957,10077.0
2018-12-28 14:00:00,175.87,176.3,175.87,176.22,26112.0,151.1699,151.5395,151.1699,151.4708,26112.0
2018-12-28 14:05:00,176.24,176.46,176.23,176.42,15968.0,151.488,151.6771,151.4794,151.6427,15968.0
2018-12-28 14:10:00,176.39,176.56,176.3,176.48,23498.0,151.6169,151.763,151.5395,151.6943,23498.0
2018-12-28 14:15:00,176.52,176.95,176.52,176.59,24156.0,151.7287,152.0983,151.7287,151.7888,24156.0
2018-12-28 14:20:00,176.59,176.69,176.05,176.22,39542.0,151.7888,151.8748,151.3247,151.4708,39542.0
2018-12-28 14:25:00,176.22,176.24,175.93,176.0,36875.0,151.4708,151.488,151.2215,151.2817,36875.0
2018-12-28 14:30:00,176.04,176.56,176.03,176.56,15062.0,151.3161,151.763,151.3075,151.763,15062.0
2018-12-28 14:35:00,176.54,176.75,176.43,176.72,24766.0,151.7458,151.9263,151.6513,151.9006,24766.0
2018-12-28 14:40:00,176.7,177.0,176.61,176.87,15528.0,151.8834,152.1412,151.806,152.0295,15528.0
2018-12-28 14:45:00,176.89,177.12,176.7,177.08,22133.0,152.0467,152.2444,151.8834,152.21,22133.0
2018-12-28 14:50:00,177.06,177.31,176.96,177.21,48244.0,152.1928,152.4077,152.1069,152.3217,48244.0
2018-12-28 14:55:00,177.22,177.3,177.05,177.15,30271.0,152.3303,152.3991,152.1842,152.2702,30271.0
2018-12-28 15:00:00,177.15,177.43,177.09,177.17,50218.0,152.2702,152.5108,152.2186,152.2874,50218.0
2018-12-28 15:05:00,177.14,177.16,176.51,176.61,39364.0,152.2616,152.2788,151.7201,151.806,39364.0
2018-12-28 15:10:00,176.49,176.53,176.16,176.53,38530.0,151.7029,151.7372,151.4192,151.7372,38530.0
2018-12-28 15:15:00,176.52,176.65,176.08,176.08,19620.0,151.7287,151.8404,151.3504,151.3504,19620.0
2018-12-28 15:20:00,176.12,176.12,175.74,175.84,16189.0,151.3848,151.3848,151.0582,151.1442,16189.0
2018-12-28 15:25:00,175.88,175.91,175.14,175.34,17603.0,151.1785,151.2043,150.5425,150.7144,17603.0
2018-12-28 15:30:00,175.29,175.49,175.09,175.38,29711.0,150.6714,150.8433,150.4995,150.7488,29711.0
2018-12-28 15:35:00,175.37,175.62,175.23,175.23,39300.0,150.7402,150.9551,150.6198,150.6198,39300.0
2018-12-28 15:40:00,175.24,175.37,175.01,175.02,42966.0,150.6284,150.7402,150.4307,150.4393,42966.0
2018-12-28 15:45:00,175.01,175.31,174.98,175.28,56306.0,150.4307,150.6886,150.4049,150.6628,56306.0
2018-12-28 15:50:00,175.31,175.33,174.85,174.87,52257.0,150.6886,150.7058,150.2932,150.3104,52257.0
2018-12-28 15:55:00,174.89,175.84,174.89,175.54,126899.0,150.3276,151.1442,150.3276,150.8863,126899.0
2018-12-31 09:30:00,175.96,176.39,175.96,176.29,40776.0,151.2473,151.6169,151.2473,151.531,40776.0
2018-12-31 09:35:00,176.27,176.27,175.6,175.8,15459.0,151.5138,151.5138,150.9379,151.1098,15459.0
2018-12-31 09:40:00,175.78,176.8,175.63,176.7,33116.0,151.0926,151.9693,150.9636,151.8834,33116.0
2018-12-31 09:45:00,176.76,177.09,176.62,176.97,29554.0,151.9349,152.2186,151.8146,152.1155,29554.0
2018-12-31 09:50:00,177.0,177.08,176.7,177.0,44524.0,152.1412,152.21,151.8834,152.1412,44524.0
2018-12-31 09:55:00,176.94,177.19,176.88,177.09,29929.0,152.0897,152.3046,152.0381,152.2186,29929.0
2018-12-31 10:00:00,177.1,177.17,176.9,177.01,17821.0,152.2272,152.2874,152.0553,152.1498,17821.0
2018-12-31 10:05:00,177.02,177.56,176.92,177.41,48071.0,152.1584,152.6226,152.0725,152.4937,48071.0
2018-12-31 10:10:00,177.39,177.72,177.25,177.25,64877.0,152.4765,152.7601,152.3561,152.3561,64877.0
2018-12-31 10:15:00,177.25,177.8,177.16,177.5,11956.0,152.3561,152.8289,152.2788,152.571,11956.0
2018-12-31 10:20:00,177.41,177.64,177.25,177.26,9058.0,152.4937,152.6914,152.3561,152.3647,9058.0
2018-12-31 10:25:00,177.31,177.54,177.15,177.53,12074.0,152.4077,152.6054,152.2702,152.5968,12074.0
2018-12-31 10:30:00,177.51,177.52,177.22,177.32,9829.0,152.5796,152.5882,152.3303,152.4163,9829.0
2018-12-31 10:35:00,177.27,177.54,177.15,177.4,13350.0,152.3733,152.6054,152.2702,152.4851,13350.0
2018-12-31 10:40:00,177.39,177.44,176.93,177.02,12850.0,152.4765,152.5194,152.0811,152.1584,12850.0
2018-12-31 10:45:00,177.09,177.2,177.01,177.05,8159.0,152.2186,152.3131,152.1498,152.1842,8159.0
2018-12-31 10:50:00,177.06,177.06,176.61,176.79,15471.0,152.1928,152.1928,151.806,151.9607,15471.0
2018-12-31 10:55:00,176.81,176.96,176.61,176.75,9409.0,151.9779,152.1069,151.806,151.9263,9409.0
2018-12-31 11:00:00,176.82,177.14,176.7,177.12,14369.0,151.9865,152.2616,151.8834,152.2444,14369.0
2018-12-31 11:05:00,177.14,177.19,176.97,176.97,13501.0,152.2616,152.3046,152.1155,152.1155,13501.0
2018-12-31 11:10:00,176.91,176.99,176.78,176.97,26068.0,152.0639,152.1326,151.9521,152.1155,26068.0
2018-12-31 11:15:00,176.97,177.01,176.67,176.7,9770.0,152.1155,152.1498,151.8576,151.8834,9770.0
2018-12-31 11:20:00,176.66,176.74,176.57,176.64,13527.0,151.849,151.9178,151.7716,151.8318,13527.0
2018-12-31 11:25:00,176.61,176.69,176.5,176.68,19326.0,151.806,151.8748,151.7115,151.8662,19326.0
2018-12-31 11:30:00,176.57,176.67,176.2,176.38,13417.0,151.7716,151.8576,151.4536,151.6083,13417.0
2018-12-31 11:35:00,176.36,176.53,176.25,176.43,14311.0,151.5911,151.7372,151.4966,151.6513,14311.0
2018-12-31 11:40:00,176.46,176.48,176.12,176.21,10274.0,151.6771,151.6943,151.3848,151.4622,10274.0
2018-12-31 11:45:00,176.22,176.47,176.16,176.47,9390.0,151.4708,151.6857,151.4192,151.6857,9390.0
2018-12-31 11:50:00,176.46,176.56,176.34,176.48,13432.0,151.6771,151.763,151.5739,151.6943,13432.0
2018-12-31 11:55:00,176.48,176.61,176.28,176.61,12885.0,151.6943,151.806,151.5224,151.806,12885.0
2018-12-31 12:00:00,176.58,176.6,176.31,176.34,7051.0,151.7802,151.7974,151.5481,151.5739,7051.0
2018-12-31 12:05:00,176.37,176.42,176.23,176.39,9396.0,151.5997,151.6427,151.4794,151.6169,9396.0
2018-12-31 12:10:00,176.37,176.44,176.15,176.33,9087.0,151.5997,151.6599,151.4106,151.5653,9087.0
2018-12-31 12:15:00,176.34,176.37,176.24,176.24,7174.0,151.5739,151.5997,151.488,151.488,7174.0
2018-12-31 12:20:00,176.26,176.45,176.26,176.42,10622.0,151.5052,151.6685,151.5052,151.6427,10622.0
2018-12-31 12:25:00,176.4,176.61,176.36,176.57,11198.0,151.6255,151.806,151.5911,151.7716,11198.0
2018-12-31 12:30:00,176.59,176.71,176.37,176.42,19234.0,151.7888,151.892,151.5997,151.6427,19234.0
2018-12-31 12:35:00,176.44,176.74,176.39,176.73,4180.0,151.6599,151.9178,151.6169,151.9092,4180.0
2018-12-31 12:40:00,176.73,176.73,176.54,176.58,6677.0,151.9092,151.9092,151.7458,151.7802,6677.0
2018-12-31 12:45:00,176.57,176.69,176.52,176.6,6798.0,151.7716,151.8748,151.7287,151.7974,6798.0
2018-12-31 12:50:00,176.61,176.67,176.45,176.67,9190.0,151.806,151.8576,151.6685,151.8576,9190.0
2018-12-31 12:55:00,176.69,176.74,176.52,176.67,17518.0,151.8748,151.9178,151.7287,151.8576,17518.0
2018-12-31 13:00:00,176.7,176.79,176.54,176.67,12219.0,151.8834,151.9607,151.7458,151.8576,12219.0
2018-12-31 13:05:00,176.63,176.85,176.6,176.72,7271.0,151.8232,152.0123,151.7974,151.9006,7271.0
2018-12-31 13:10:00,176.68,176.9,176.65,176.83,12293.0,151.8662,152.0553,151.8404,151.9951,12293.0
2018-12-31 13:15:00,176.82,176.94,176.79,176.89,8103.0,151.9865,152.0897,151.9607,152.0467,8103.0
2018-12-31 13:20:00,176.9,176.95,176.85,176.91,6440.0,152.0553,152.0983,152.0123,152.0639,6440.0
2018-12-31 13:25:00,176.9,177.13,176.9,177.13,9223.0,152.0553,152.253,152.0553,152.253,9223.0
2018-12-31 13:30:00,177.11,177.11,176.84,176.87,8215.0,152.2358,152.2358,152.0037,152.0295,8215.0
2018-12-31 13:35:00,176.9,177.0,176.89,176.92,4773.0,152.0553,152.1412,152.0467,152.0725,4773.0
2018-12-31 13:40:00,176.9,177.02,176.82,176.82,7502.0,152.0553,152.1584,151.9865,151.9865,7502.0
2018-12-31 13:45:00,176.82,176.85,176.74,176.79,14274.0,151.9865,152.0123,151.9178,151.9607,14274.0
2018-12-31 13:50:00,176.79,176.82,176.68,176.76,9461.0,151.9607,151.9865,151.8662,151.9349,9461.0
2018-12-31 13:55:00,176.76,176.96,176.76,176.9,7260.0,151.9349,152.1069,151.9349,152.0553,7260.0
2018-12-31 14:00:00,176.9,176.9,176.65,176.82,12972.0,152.0553,152.0553,151.8404,151.9865,12972.0
2018-12-31 14:05:00,176.79,177.03,176.79,177.01,7357.0,151.9607,152.167,151.9607,152.1498,7357.0
2018-12-31 14:10:00,176.99,177.02,176.86,176.92,6199.0,152.1326,152.1584,152.0209,152.0725,6199.0
2018-12-31 14:15:00,176.91,177.14,176.76,177.12,13071.0,152.0639,152.2616,151.9349,152.2444,13071.0
2018-12-31 14:20:00,177.09,177.13,176.6,176.75,25454.0,152.2186,152.253,151.7974,151.9263,25454.0
2018-12-31 14:25:00,176.71,176.8,176.52,176.59,15255.0,151.892,151.9693,151.7287,151.7888,15255.0
2018-12-31 14:30:00,176.6,176.66,176.44,176.49,15687.0,151.7974,151.849,151.6599,151.7029,15687.0
2018-12-31 14:35:00,176.51,176.66,176.41,176.62,9067.0,151.7201,151.849,151.6341,151.8146,9067.0
2018-12-31 14:40:00,176.61,176.77,176.57,176.77,5790.0,151.806,151.9435,151.7716,151.9435,5790.0
2018-12-31 14:45:00,176.72,176.96,176.67,176.95,11089.0,151.9006,152.1069,151.8576,152.0983,11089.0
2018-12-31 14:50:00,176.94,177.26,176.94,177.2,20429.0,152.0897,152.3647,152.0897,152.3131,20429.0
2018-12-31 14:55:00,177.16,177.18,176.89,176.95,17255.0,152.2788,152.296,152.0467,152.0983,17255.0
2018-12-31 15:00:00,176.93,177.18,176.93,176.96,23441.0,152.0811,152.296,152.0811,152.1069,23441.0
2018-12-31 15:05:00,176.98,177.08,176.84,176.87,15580.0,152.124,152.21,152.0037,152.0295,15580.0
2018-12-31 15:10:00,176.83,176.99,176.76,176.87,14910.0,151.9951,152.1326,151.9349,152.0295,14910.0
2018-12-31 15:15:00,176.87,176.98,176.78,176.98,13402.0,152.0295,152.124,151.9521,152.124,13402.0
2018-12-31 15:20:00,176.97,177.05,176.78,176.84,17719.0,152.1155,152.1842,151.9521,152.0037,17719.0
2018-12-31 15:25:00,176.86,177.09,176.82,176.93,25269.0,152.0209,152.2186,151.9865,152.0811,25269.0
2018-12-31 15:30:00,176.96,177.21,176.95,177.13,16823.0,152.1069,152.3217,152.0983,152.253,16823.0
2018-12-31 15:35:00,177.12,177.15,176.99,177.1,26544.0,152.2444,152.2702,152.1326,152.2272,26544.0
2018-12-31 15:40:00,177.08,177.26,177.02,177.19,23732.0,152.21,152.3647,152.1584,152.3046,23732.0
2018-12-31 15:45:00,177.14,177.32,176.91,177.0,42436.0,152.2616,152.4163,152.0639,152.1412,42436.0
2018-12-31 15:50:00,176.99,177.12,176.56,176.6,45086.0,152.1326,152.2444,151.763,151.7974,45086.0
2018-12-31 15:55:00,176.61,177.57,176.29,177.57,252616.0,151.806,152.6312,151.531,152.6312,252616.0
2019-01-02 09:30:00,175.41,176.3,175.08,175.3,90189.0,150.7745,151.5395,150.4909,150.68,90189.0
2019-01-02 09:35:00,175.26,175.75,174.97,175.37,32333.0,150.6456,151.0668,150.3963,150.7402,32333.0
2019-01-02 09:40:00,175.41,175.7,175.25,175.58,19751.0,150.7745,151.0238,150.637,150.9207,19751.0
2019-01-02 09:45:00,175.52,175.65,175.31,175.47,20885.0,150.8691,150.9808,150.6886,150.8261,20885.0
2019-01-02 09:50:00,175.47,175.83,175.12,175.12,16786.0,150.8261,151.1356,150.5253,150.5253,16786.0
2019-01-02 09:55:00,175.12,175.23,174.82,175.05,25015.0,150.5253,150.6198,150.2674,150.4651,25015.0
2019-01-02 10:00:00,175.08,175.09,174.6,174.61,18338.0,150.4909,150.4995,150.0783,150.0869,18338.0
2019-01-02 10:05:00,174.61,175.73,174.61,175.73,15357.0,150.0869,151.0496,150.0869,151.0496,15357.0
2019-01-02 10:10:00,175.77,176.0,175.57,175.75,18981.0,151.084,151.2817,150.9121,151.0668,18981.0
2019-01-02 10:15:00,175.72,175.72,175.25,175.36,27109.0,151.041,151.041,150.637,150.7316,27109.0
2019-01-02 10:20:00,175.32,175.42,174.74,174.79,24907.0,150.6972,150.7831,150.1986,150.2416,24907.0
2019-01-02 10:25:00,174.8,174.85,174.2,174.2,27547.0,150.2502,150.2932,149.7345,149.7345,27547.0
2019-01-02 10:30:00,174.26,174.53,174.16,174.22,22422.0,149.7861,150.0181,149.7001,149.7517,22422.0
2019-01-02 10:35:00,174.24,174.48,174.23,174.44,15498.0,149.7689,149.9752,149.7603,149.9408,15498.0
2019-01-02 10:40:00,174.46,174.83,174.43,174.75,15587.0,149.958,150.276,149.9322,150.2072,15587.0
2019-01-02 10:45:00,174.75,175.05,174.55,174.58,30281.0,150.2072,150.4651,150.0353,150.0611,30281.0
2019-01-02 10:50:00,174.54,174.95,174.47,174.77,17558.0,150.0267,150.3792,149.9666,150.2244,17558.0
2019-01-02 10:55:00,174.75,174.96,174.65,174.75,19000.0,150.2072,150.3877,150.1213,150.2072,19000.0
2019-01-02 11:00:00,174.77,174.88,174.56,174.65,31785.0,150.2244,150.319,150.0439,150.1213,31785.0
2019-01-02 11:05:00,174.7,174.89,174.63,174.76,24092.0,150.1643,150.3276,150.1041,150.2158,24092.0
2019-01-02 11:10:00,174.81,175.19,174.71,175.15,19866.0,150.2588,150.5854,150.1729,150.5511,19866.0
2019-01-02 11:15:00,175.18,175.26,175.05,175.21,24482.0,150.5768,150.6456,150.4651,150.6026,24482.0
2019-01-02 11:20:00,175.25,175.58,175.19,175.2,17888.0,150.637,150.9207,150.5854,150.594,17888.0
2019-01-02 11:25:00,175.19,175.2,174.9,174.92,16374.0,150.5854,150.594,150.3362,150.3534,16374.0
2019-01-02 11:30:00,174.89,174.94,174.69,174.94,11840.0,150.3276,150.3706,150.1557,150.3706,11840.0
2019-01-02 11:35:00,174.96,175.09,174.79,174.94,25144.0,150.3877,150.4995,150.2416,150.3706,25144.0
2019-01-02 11:40:00,175.01,175.5,175.01,175.5,14115.0,150.4307,150.8519,150.4307,150.8519,14115.0
2019-01-02 11:45:00,175.51,175.7,175.39,175.58,18989.0,150.8605,151.0238,150.7574,150.9207,18989.0
2019-01-02 11:50:00,175.52,175.52,174.91,174.93,19307.0,150.8691,150.8691,150.3448,150.362,19307.0
2019-01-02 11:55:00,174.9,175.08,174.67,174.72,16719.0,150.3362,150.4909,150.1385,150.1815,16719.0
2019-01-02 12:00:00,174.71,174.96,174.65,174.85,14981.0,150.1729,150.3877,150.1213,150.2932,14981.0
2019-01-02 12:05:00,174.84,175.08,174.72,174.75,26695.0,150.2846,150.4909,150.1815,150.2072,26695.0
2019-01-02 12:10:00,174.82,175.11,174.79,175.09,10097.0,150.2674,150.5167,150.2416,150.4995,10097.0
2019-01-02 12:15:00,175.08,175.1,174.9,174.97,14427.0,150.4909,150.5081,150.3362,150.3963,14427.0
2019-01-02 12:20:00,174.98,175.02,174.92,174.93,14534.0,150.4049,150.4393,150.3534,150.362,14534.0
2019-01-02 12:25:00,175.02,175.07,174.95,174.99,8289.0,150.4393,150.4823,150.3792,150.4135,8289.0
2019-01-02 12:30:00,175.0,175.0,174.86,174.99,8728.0,150.4221,150.4221,150.3018,150.4135,8728.0
2019-01-02 12:35:00,175.0,175.54,174.97,175.52,20830.0,150.4221,150.8863,150.3963,150.8691,20830.0
2019-01-02 12:40:00,175.5,175.5,175.27,175.28,10434.0,150.8519,150.8519,150.6542,150.6628,10434.0
2019-01-02 12:45:00,175.3,175.55,175.28,175.29,12490.0,150.68,150.8949,150.6628,150.6714,12490.0
2019-01-02 12:50:00,175.29,175.36,175.22,175.27,10013.0,150.6714,150.7316,150.6112,150.6542,10013.0
2019-01-02 12:55:00,175.26,175.69,175.26,175.58,12420.0,150.6456,151.0152,150.6456,150.9207,12420.0
2019-01-02 13:00:00,175.6,175.7,175.43,175.5,13064.0,150.9379,151.0238,150.7917,150.8519,13064.0
2019-01-02 13:05:00,175.53,175.87,175.53,175.83,9903.0,150.8777,151.1699,150.8777,151.1356,9903.0
2019-01-02 13:10:00,175.82,175.89,175.7,175.76,12493.0,151.127,151.1871,151.0238,151.0754,12493.0
2019-01-02 13:15:00,175.82,175.87,175.6,175.75,12693.0,151.127,151.1699,150.9379,151.0668,12693.0
2019-01-02 13:20:00,175.72,175.97,175.71,175.97,7475.0,151.041,151.2559,151.0324,151.2559,7475.0
2019-01-02 13:25:00,175.94,176.2,175.89,176.05,22273.0,151.2301,151.4536,151.1871,151.3247,22273.0
2019-01-02 13:30:00,176.07,176.19,176.07,176.14,9723.0,151.3419,151.445,151.3419,151.402,9723.0
2019-01-02 13:35:00,176.14,176.14,175.84,175.86,12977.0,151.402,151.402,151.1442,151.1613,12977.0
2019-01-02 13:40:00,175.84,176.06,175.81,175.98,9558.0,151.1442,151.3333,151.1184,151.2645,9558.0
2019-01-02 13:45:00,175.99,176.22,175.98,176.19,8260.0,151.2731,151.4708,151.2645,151.445,8260.0
2019-01-02 13:50:00,176.19,176.25,176.06,176.06,6861.0,151.445,151.4966,151.3333,151.3333,6861.0
2019-01-02 13:55:00,176.06,176.23,176.04,176.2,7463.0,151.3333,151.4794,151.3161,151.4536,7463.0
2019-01-02 14:00:00,176.21,176.21,175.91,176.02,12712.0,151.4622,151.4622,151.2043,151.2989,12712.0
2019-01-02 14:05:00,176.06,176.06,175.49,175.54,9734.0,151.3333,151.3333,150.8433,150.8863,9734.0
2019-01-02 14:10:00,175.56,175.57,175.37,175.5,16373.0,150.9035,150.9121,150.7402,150.8519,16373.0
2019-01-02 14:15:00,175.46,175.72,175.4,175.68,10063.0,150.8175,151.041,150.766,151.0066,10063.0
2019-01-02 14:20:00,175.68,175.82,175.54,175.81,13187.0,151.0066,151.127,150.8863,151.1184,13187.0
2019-01-02 14:25:00,175.84,175.93,175.71,175.77,8850.0,151.1442,151.2215,151.0324,151.084,8850.0
2019-01-02 14:30:00,175.8,176.11,175.8,175.95,17270.0,151.1098,151.3762,151.1098,151.2387,17270.0
2019-01-02 14:35:00,175.97,176.02,175.84,175.89,7382.0,151.2559,151.2989,151.1442,151.1871,7382.0
2019-01-02 14:40:00,175.89,175.96,175.69,175.82,12367.0,151.1871,151.2473,151.0152,151.127,12367.0
2019-01-02 14:45:00,175.82,175.99,175.79,175.99,6938.0,151.127,151.2731,151.1012,151.2731,6938.0
2019-01-02 14:50:00,176.0,176.14,175.96,176.03,9508.0,151.2817,151.402,151.2473,151.3075,9508.0
2019-01-02 14:55:00,176.07,176.09,175.83,175.83,20641.0,151.3419,151.359,151.1356,151.1356,20641.0
2019-01-02 15:00:00,175.8,176.0,175.71,175.71,19555.0,151.1098,151.2817,151.0324,151.0324,19555.0
2019-01-02 15:05:00,175.68,175.82,175.6,175.77,14519.0,151.0066,151.127,150.9379,151.084,14519.0
2019-01-02 15:10:00,175.78,175.87,175.55,175.82,16576.0,151.0926,151.1699,150.8949,151.127,16576.0
2019-01-02 15:15:00,175.79,175.79,175.36,175.45,27214.0,151.1012,151.1012,150.7316,150.8089,27214.0
2019-01-02 15:20:00,175.42,175.61,175.22,175.46,71605.0,150.7831,150.9465,150.6112,150.8175,71605.0
2019-01-02 15:25:00,175.49,175.75,175.45,175.71,38180.0,150.8433,151.0668,150.8089,151.0324,38180.0
2019-01-02 15:30:00,175.69,175.76,175.57,175.6,27688.0,151.0152,151.0754,150.9121,150.9379,27688.0
2019-01-02 15:35:00,175.63,175.65,175.28,175.28,31581.0,150.9636,150.9808,150.6628,150.6628,31581.0
2019-01-02 15:40:00,175.29,175.44,175.24,175.25,26848.0,150.6714,150.8003,150.6284,150.637,26848.0
2019-01-02 15:45:00,175.2,175.61,175.16,175.45,43032.0,150.594,150.9465,150.5597,150.8089,43032.0
2019-01-02 15:50:00,175.44,175.73,175.42,175.71,35512.0,150.8003,151.0496,150.7831,151.0324,35512.0
2019-01-02 15:55:00,175.7,176.27,175.7,176.0,131335.0,151.0238,151.5138,151.0238,151.2817,131335.0
2019-01-03 09:30:00,175.45,175.95,174.92,175.43,82985.0,150.8089,151.2387,150.3534,150.7917,82985.0
2019-01-03 09:35:00,175.34,176.45,175.33,175.8,32992.0,150.7144,151.6685,150.7058,151.1098,32992.0
2019-01-03 09:40:00,175.74,176.01,175.29,175.31,21984.0,151.0582,151.2903,150.6714,150.6886,21984.0
2019-01-03 09:45:00,175.36,175.81,175.16,175.59,21910.0,150.7316,151.1184,150.5597,150.9293,21910.0
2019-01-03 09:50:00,175.66,175.7,175.2,175.59,23209.0,150.9894,151.0238,150.594,150.9293,23209.0
2019-01-03 09:55:00,175.56,175.74,175.39,175.68,17933.0,150.9035,151.0582,150.7574,151.0066,17933.0
2019-01-03 10:00:00,175.54,175.62,175.11,175.62,29829.0,150.8863,150.9551,150.5167,150.9551,29829.0
2019-01-03 10:05:00,175.64,175.75,175.23,175.4,25012.0,150.9722,151.0668,150.6198,150.766,25012.0
2019-01-03 10:10:00,175.4,175.7,175.27,175.33,21597.0,150.766,151.0238,150.6542,150.7058,21597.0
2019-01-03 10:15:00,175.3,175.37,174.86,175.34,35516.0,150.68,150.7402,150.3018,150.7144,35516.0
2019-01-03 10:20:00,175.35,175.52,175.19,175.39,38187.0,150.723,150.8691,150.5854,150.7574,38187.0
2019-01-03 10:25:00,175.38,175.57,175.3,175.34,53797.0,150.7488,150.9121,150.68,150.7144,53797.0
2019-01-03 10:30:00,175.34,175.42,175.1,175.28,26299.0,150.7144,150.7831,150.5081,150.6628,26299.0
2019-01-03 10:35:00,175.25,175.25,174.71,174.76,29910.0,150.637,150.637,150.1729,150.2158,29910.0
2019-01-03 10:40:00,174.77,174.8,174.52,174.69,30349.0,150.2244,150.2502,150.0095,150.1557,30349.0
2019-01-03 10:45:00,174.66,174.87,174.51,174.56,24580.0,150.1299,150.3104,150.0009,150.0439,24580.0
2019-01-03 10:50:00,174.52,174.73,174.41,174.56,31757.0,150.0095,150.19,149.915,150.0439,31757.0
2019-01-03 10:55:00,174.68,174.92,174.66,174.77,31436.0,150.1471,150.3534,150.1299,150.2244,31436.0
2019-01-03 11:00:00,174.78,174.9,174.63,174.77,28095.0,150.233,150.3362,150.1041,150.2244,28095.0
2019-01-03 11:05:00,174.78,174.87,174.6,174.81,42687.0,150.233,150.3104,150.0783,150.2588,42687.0
2019-01-03 11:10:00,174.86,175.34,174.79,175.19,29398.0,150.3018,150.7144,150.2416,150.5854,29398.0
2019-01-03 11:15:00,175.23,175.25,174.79,174.8,19781.0,150.6198,150.637,150.2416,150.2502,19781.0
2019-01-03 11:20:00,174.8,175.23,174.76,175.02,24024.0,150.2502,150.6198,150.2158,150.4393,24024.0
2019-01-03 11:25:00,175.02,175.14,174.66,174.74,47067.0,150.4393,150.5425,150.1299,150.1986,47067.0
2019-01-03 11:30:00,174.78,174.95,174.7,174.71,32346.0,150.233,150.3792,150.1643,150.1729,32346.0
2019-01-03 11:35:00,174.75,175.52,174.74,175.42,22896.0,150.2072,150.8691,150.1986,150.7831,22896.0
2019-01-03 11:40:00,175.55,176.44,175.55,176.38,42893.0,150.8949,151.6599,150.8949,151.6083,42893.0
2019-01-03 11:45:00,176.38,176.38,176.09,176.24,20590.0,151.6083,151.6083,151.359,151.488,20590.0
2019-01-03 11:50:00,176.21,176.35,175.91,176.13,36096.0,151.4622,151.5825,151.2043,151.3934,36096.0
2019-01-03 11:55:00,176.07,176.27,176.0,176.06,31877.0,151.3419,151.5138,151.2817,151.3333,31877.0
2019-01-03 12:00:00,176.04,176.14,175.78,176.05,53918.0,151.3161,151.402,151.0926,151.3247,53918.0
2019-01-03 12:05:00,176.03,176.04,175.69,175.86,37989.0,151.3075,151.3161,151.0152,151.1613,37989.0
2019-01-03 12:10:00,175.83,176.37,175.78,176.15,33666.0,151.1356,151.5997,151.0926,151.4106,33666.0
2019-01-03 12:15:00,176.23,176.27,175.63,175.73,10855.0,151.4794,151.5138,150.9636,151.0496,10855.0
2019-01-03 12:20:00,175.75,176.01,175.75,175.96,11908.0,151.0668,151.2903,151.0668,151.2473,11908.0
2019-01-03 12:25:00,175.97,176.04,175.65,175.83,11167.0,151.2559,151.3161,150.9808,151.1356,11167.0
2019-01-03 12:30:00,175.8,176.03,175.68,175.91,15554.0,151.1098,151.3075,151.0066,151.2043,15554.0
2019-01-03 12:35:00,175.88,175.9,175.45,175.67,13111.0,151.1785,151.1957,150.8089,150.998,13111.0
2019-01-03 12:40:00,175.69,175.85,175.64,175.76,15131.0,151.0152,151.1527,150.9722,151.0754,15131.0
2019-01-03 12:45:00,175.84,176.03,175.68,175.93,16901.0,151.1442,151.3075,151.0066,151.2215,16901.0
2019-01-03 12:50:00,175.93,176.15,175.85,176.06,16685.0,151.2215,151.4106,151.1527,151.3333,16685.0
2019-01-03 12:55:00,176.14,176.16,175.83,176.01,12743.0,151.402,151.4192,151.1356,151.2903,12743.0
2019-01-03 13:00:00,176.01,176.04,175.77,175.96,34387.0,151.2903,151.3161,151.084,151.2473,34387.0
2019-01-03 13:05:00,175.93,176.05,175.88,176.0,26656.0,151.2215,151.3247,151.1785,151.2817,26656.0
2019-01-03 13:10:00,175.99,176.28,175.93,176.13,22221.0,151.2731,151.5224,151.2215,151.3934,22221.0
2019-01-03 13:15:00,176.15,176.16,175.13,175.4,50794.0,151.4106,151.4192,150.5339,150.766,50794.0
2019-01-03 13:20:00,175.37,175.65,175.34,175.55,22698.0,150.7402,150.9808,150.7144,150.8949,22698.0
2019-01-03 13:25:00,175.52,175.7,175.42,175.52,26769.0,150.8691,151.0238,150.7831,150.8691,26769.0
2019-01-03 13:30:00,175.5,175.51,175.17,175.25,17682.0,150.8519,150.8605,150.5683,150.637,17682.0
2019-01-03 13:35:00,175.22,175.5,175.07,175.5,20332.0,150.6112,150.8519,150.4823,150.8519,20332.0
2019-01-03 13:40:00,175.46,175.74,175.42,175.62,12588.0,150.8175,151.0582,150.7831,150.9551,12588.0
2019-01-03 13:45:00,175.66,175.66,175.4,175.42,8078.0,150.9894,150.9894,150.766,150.7831,8078.0
2019-01-03 13:50:00,175.45,175.46,174.97,174.97,25199.0,150.8089,150.8175,150.3963,150.3963,25199.0
2019-01-03 13:55:00,174.98,175.09,174.88,175.06,22695.0,150.4049,150.4995,150.319,150.4737,22695.0
2019-01-03 14:00:00,175.02,175.18,174.93,175.04,18675.0,150.4393,150.5768,150.362,150.4565,18675.0
2019-01-03 14:05:00,175.06,175.55,175.06,175.48,19192.0,150.4737,150.8949,150.4737,150.8347,19192.0
2019-01-03 14:10:00,175.5,175.73,175.42,175.42,14269.0,150.8519,151.0496,150.7831,150.7831,14269.0
2019-01-03 14:15:00,175.38,175.55,175.27,175.33,22578.0,150.7488,150.8949,150.6542,150.7058,22578.0
2019-01-03 14:20:00,175.35,175.51,175.33,175.42,18945.0,150.723,150.8605,150.7058,150.7831,18945.0
2019-01-03 14:25:00,175.4,175.94,175.36,175.88,42689.0,150.766,151.2301,150.7316,151.1785,42689.0
2019-01-03 14:30:00,175.91,176.07,175.73,175.76,31901.0,151.2043,151.3419,151.0496,151.0754,31901.0
2019-01-03 14:35:00,175.77,175.81,175.47,175.6,14596.0,151.084,151.1184,150.8261,150.9379,14596.0
2019-01-03 14:40:00,175.64,175.7,175.46,175.48,13519.0,150.9722,151.0238,150.8175,150.8347,13519.0
2019-01-03 14:45:00,175.41,175.45,175.24,175.28,24470.0,150.7745,150.8089,150.6284,150.6628,24470.0
2019-01-03 14:50:00,175.25,175.38,175.19,175.3,15283.0,150.637,150.7488,150.5854,150.68,15283.0
2019-01-03 14:55:00,175.28,175.28,174.84,175.09,26494.0,150.6628,150.6628,150.2846,150.4995,26494.0
2019-01-03 15:00:00,175.1,175.1,174.93,174.93,15627.0,150.5081,150.5081,150.362,150.362,15627.0
2019-01-03 15:05:00,174.95,175.2,174.95,175.16,21577.0,150.3792,150.594,150.3792,150.5597,21577.0
2019-01-03 15:10:00,175.12,175.17,175.04,175.08,31845.0,150.5253,150.5683,150.4565,150.4909,31845.0
2019-01-03 15:15:00,175.07,175.35,175.05,175.34,40337.0,150.4823,150.723,150.4651,150.7144,40337.0
2019-01-03 15:20:00,175.34,175.47,175.13,175.13,25168.0,150.7144,150.8261,150.5339,150.5339,25168.0
2019-01-03 15:25:00,175.09,175.45,175.08,175.33,38808.0,150.4995,150.8089,150.4909,150.7058,38808.0
2019-01-03 15:30:00,175.31,175.48,175.16,175.31,31675.0,150.6886,150.8347,150.5597,150.6886,31675.0
2019-01-03 15:35:00,175.32,175.39,175.0,175.04,52320.0,150.6972,150.7574,150.4221,150.4565,52320.0
2019-01-03 15:40:00,175.06,175.54,174.94,175.51,88857.0,150.4737,150.8863,150.3706,150.8605,88857.0
2019-01-03 15:45:00,175.51,175.61,175.13,175.13,81067.0,150.8605,150.9465,150.5339,150.5339,81067.0
2019-01-03 15:50:00,175.15,175.31,174.94,175.28,60232.0,150.5511,150.6886,150.3706,150.6628,60232.0
2019-01-03 15:55:00,175.28,175.3,174.55,174.91,214664.0,150.6628,150.68,150.0353,150.3448,214664.0
2019-01-04 09:30:00,176.03,176.46,175.69,176.11,62232.0,151.3075,151.6771,151.0152,151.3762,62232.0
2019-01-04 09:35:00,176.0,176.89,175.73,176.79,43780.0,151.2817,152.0467,151.0496,151.9607,43780.0
2019-01-04 09:40:00,176.78,177.26,176.61,177.05,41782.0,151.9521,152.3647,151.806,152.1842,41782.0
2019-01-04 09:45:00,177.03,177.41,177.01,177.41,42215.0,152.167,152.4937,152.1498,152.4937,42215.0
2019-01-04 09:50:00,177.44,177.59,177.22,177.3,34000.0,152.5194,152.6484,152.3303,152.3991,34000.0
2019-01-04 09:55:00,177.35,177.85,177.32,177.77,13416.0,152.4421,152.8719,152.4163,152.8031,13416.0
2019-01-04 10:00:00,177.83,178.12,177.75,177.95,22082.0,152.8547,153.1039,152.7859,152.9578,22082.0
2019-01-04 10:05:00,177.97,177.97,177.53,177.59,11527.0,152.975,152.975,152.5968,152.6484,11527.0
2019-01-04 10:10:00,177.64,177.71,177.37,177.37,18069.0,152.6914,152.7515,152.4593,152.4593,18069.0
2019-01-04 10:15:00,177.44,177.54,177.35,177.44,20038.0,152.5194,152.6054,152.4421,152.5194,20038.0
2019-01-04 10:20:00,177.41,178.34,177.06,178.21,24714.0,152.4937,153.293,152.1928,153.1813,24714.0
2019-01-04 10:25:00,178.13,178.46,178.11,178.43,19288.0,153.1125,153.3962,153.0953,153.3704,19288.0
2019-01-04 10:30:00,178.44,178.63,178.11,178.11,25551.0,153.379,153.5423,153.0953,153.0953,25551.0
2019-01-04 10:35:00,178.15,178.27,177.9,177.91,25259.0,153.1297,153.2329,152.9148,152.9234,25259.0
2019-01-04 10:40:00,177.91,177.99,177.76,177.83,25488.0,152.9234,152.9922,152.7945,152.8547,25488.0
2019-01-04 10:45:00,177.78,177.89,177.63,177.7,19263.0,152.8117,152.9062,152.6828,152.7429,19263.0
2019-01-04 10:50:00,177.72,177.97,177.72,177.87,19744.0,152.7601,152.975,152.7601,152.8891,19744.0
2019-01-04 10:55:00,177.88,178.18,177.86,178.17,13611.0,152.8976,153.1555,152.8805,153.1469,13611.0
2019-01-04 11:00:00,178.15,178.57,178.13,178.51,26063.0,153.1297,153.4907,153.1125,153.4392,26063.0
2019-01-04 11:05:00,178.5,178.6,178.3,178.46,15625.0,153.4306,153.5165,153.2587,153.3962,15625.0
2019-01-04 11:10:00,178.46,178.64,178.24,178.26,13822.0,153.3962,153.5509,153.2071,153.2243,13822.0
2019-01-04 11:15:00,178.21,178.27,177.87,177.99,17335.0,153.1813,153.2329,152.8891,152.9922,17335.0
2019-01-04 11:20:00,178.04,178.16,177.87,177.9,19184.0,153.0352,153.1383,152.8891,152.9148,19184.0
2019-01-04 11:25:00,177.92,177.96,177.62,177.8,27258.0,152.932,152.9664,152.6742,152.8289,27258.0
2019-01-04 11:30:00,177.76,178.0,177.62,177.98,32118.0,152.7945,153.0008,152.6742,152.9836,32118.0
2019-01-04 11:35:00,177.96,178.0,177.74,177.81,23505.0,152.9664,153.0008,152.7773,152.8375,23505.0
2019-01-04 11:40:00,177.81,178.0,177.78,177.95,16696.0,152.8375,153.0008,152.8117,152.9578,16696.0
2019-01-04 11:45:00,177.98,178.11,177.86,177.92,25493.0,152.9836,153.0953,152.8805,152.932,25493.0
2019-01-04 11:50:00,177.88,178.28,177.88,178.25,27571.0,152.8976,153.2415,152.8976,153.2157,27571.0
2019-01-04 11:55:00,178.23,178.24,177.91,177.93,28586.0,153.1985,153.2071,152.9234,152.9406,28586.0
2019-01-04 12:00:00,177.94,178.01,177.59,177.71,14219.0,152.9492,153.0094,152.6484,152.7515,14219.0
2019-01-04 12:05:00,177.73,177.93,177.71,177.88,14488.0,152.7687,152.9406,152.7515,152.8976,14488.0
2019-01-04 12:10:00,177.89,178.17,177.84,178.14,17253.0,152.9062,153.1469,152.8633,153.1211,17253.0
2019-01-04 12:15:00,178.14,178.4,178.07,178.29,12926.0,153.1211,153.3446,153.061,153.2501,12926.0
2019-01-04 12:20:00,178.27,178.41,178.25,178.27,12115.0,153.2329,153.3532,153.2157,153.2329,12115.0
2019-01-04 12:25:00,178.31,178.53,178.3,178.45,20647.0,153.2673,153.4564,153.2587,153.3876,20647.0
2019-01-04 12:30:00,178.53,178.53,178.31,178.45,9121.0,153.4564,153.4564,153.2673,153.3876,9121.0
2019-01-04 12:35:00,178.44,178.71,178.44,178.71,11436.0,153.379,153.6111,153.379,153.6111,11436.0
2019-01-04 12:40:00,178.71,178.92,178.7,178.74,15223.0,153.6111,153.7916,153.6025,153.6369,15223.0
2019-01-04 12:45:00,178.73,178.84,178.64,178.78,10655.0,153.6283,153.7228,153.5509,153.6712,10655.0
2019-01-04 12:50:00,178.79,178.85,178.68,178.75,11989.0,153.6798,153.7314,153.5853,153.6455,11989.0
2019-01-04 12:55:00,178.71,178.86,178.66,178.71,14163.0,153.6111,153.74,153.5681,153.6111,14163.0
2019-01-04 13:00:00,178.72,179.0,178.72,178.91,63754.0,153.6197,153.8603,153.6197,153.783,63754.0
2019-01-04 13:05:00,178.92,179.2,178.91,179.05,15730.0,153.7916,154.0323,153.783,153.9033,15730.0
2019-01-04 13:10:00,179.05,179.05,178.76,178.8,22948.0,153.9033,153.9033,153.6541,153.6884,22948.0
2019-01-04 13:15:00,178.8,178.83,178.44,178.56,44237.0,153.6884,153.7142,153.379,153.4821,44237.0
2019-01-04 13:20:00,178.54,178.62,178.32,178.36,31639.0,153.465,153.5337,153.2759,153.3102,31639.0
2019-01-04 13:25:00,178.39,178.4,178.0,178.09,79175.0,153.336,153.3446,153.0008,153.0782,79175.0
2019-01-04 13:30:00,178.1,178.62,178.06,178.34,51621.0,153.0867,153.5337,153.0524,153.293,51621.0
2019-01-04 13:35:00,178.32,178.53,178.25,178.25,10746.0,153.2759,153.4564,153.2157,153.2157,10746.0
2019-01-04 13:40:00,178.26,178.33,178.14,178.26,13255.0,153.2243,153.2844,153.1211,153.2243,13255.0
2019-01-04 13:45:00,178.33,178.52,178.26,178.5,13446.0,153.2844,153.4478,153.2243,153.4306,13446.0
2019-01-04 13:50:00,178.5,178.54,178.32,178.32,11660.0,153.4306,153.465,153.2759,153.2759,11660.0
2019-01-04 13:55:00,178.25,178.39,178.05,178.16,9536.0,153.2157,153.336,153.0438,153.1383,9536.0
2019-01-04 14:00:00,178.28,178.3,178.1,178.24,9850.0,153.2415,153.2587,153.0867,153.2071,9850.0
2019-01-04 14:05:00,178.25,178.26,177.93,178.01,17849.0,153.2157,153.2243,152.9406,153.0094,17849.0
2019-01-04 14:10:00,178.04,178.33,178.04,178.25,12205.0,153.0352,153.2844,153.0352,153.2157,12205.0
2019-01-04 14:15:00,178.2,178.33,178.05,178.05,14017.0,153.1727,153.2844,153.0438,153.0438,14017.0
2019-01-04 14:20:00,178.05,178.29,177.98,178.29,13103.0,153.0438,153.2501,152.9836,153.2501,13103.0
2019-01-04 14:25:00,178.27,178.34,178.26,178.28,10354.0,153.2329,153.293,153.2243,153.2415,10354.0
2019-01-04 14:30:00,178.26,178.32,178.18,178.31,10060.0,153.2243,153.2759,153.1555,153.2673,10060.0
2019-01-04 14:35:00,178.34,178.44,178.28,178.36,11082.0,153.293,153.379,153.2415,153.3102,11082.0
2019-01-04 14:40:00,178.36,178.5,178.25,178.3,13679.0,153.3102,153.4306,153.2157,153.2587,13679.0
2019-01-04 14:45:00,178.3,178.34,177.94,178.17,16809.0,153.2587,153.293,152.9492,153.1469,16809.0
2019-01-04 14:50:00,178.17,178.2,178.02,178.09,14639.0,153.1469,153.1727,153.018,153.0782,14639.0
2019-01-04 14:55:00,178.05,178.15,177.79,177.82,32977.0,153.0438,153.1297,152.8203,152.8461,32977.0
2019-01-04 15:00:00,177.84,178.36,177.83,178.33,18454.0,152.8633,153.3102,152.8547,153.2844,18454.0
2019-01-04 15:05:00,178.33,178.33,177.99,177.99,31199.0,153.2844,153.2844,152.9922,152.9922,31199.0
2019-01-04 15:10:00,177.99,178.23,177.89,178.21,24600.0,152.9922,153.1985,152.9062,153.1813,24600.0
2019-01-04 15:15:00,178.18,178.21,178.08,178.17,22275.0,153.1555,153.1813,153.0696,153.1469,22275.0
2019-01-04 15:20:00,178.2,178.2,177.74,177.77,22638.0,153.1727,153.1727,152.7773,152.8031,22638.0
2019-01-04 15:25:00,177.77,177.86,177.66,177.74,19989.0,152.8031,152.8805,152.7085,152.7773,19989.0
2019-01-04 15:30:00,177.75,178.03,177.71,178.03,29938.0,152.7859,153.0266,152.7515,153.0266,29938.0
2019-01-04 15:35:00,178.04,178.2,177.91,177.94,30785.0,153.0352,153.1727,152.9234,152.9492,30785.0
2019-01-04 15:40:00,177.96,177.97,177.72,177.74,43876.0,152.9664,152.975,152.7601,152.7773,43876.0
2019-01-04 15:45:00,177.75,178.18,177.74,177.9,50902.0,152.7859,153.1555,152.7773,152.9148,50902.0
2019-01-04 15:50:00,177.94,178.08,177.86,177.93,60809.0,152.9492,153.0696,152.8805,152.9406,60809.0
2019-01-04 15:55:00,177.92,178.41,177.91,178.26,149918.0,152.932,153.3532,152.9234,153.2243,149918.0
2019-01-07 09:30:00,178.14,179.18,178.14,178.99,93880.0,153.1211,154.0151,153.1211,153.8518,93880.0
2019-01-07 09:35:00,179.0,179.13,178.6,178.73,40044.0,153.8603,153.9721,153.5165,153.6283,40044.0
2019-01-07 09:40:00,178.74,179.19,178.5,178.96,24015.0,153.6369,154.0237,153.4306,153.826,24015.0
2019-01-07 09:45:00,179.07,179.1,178.67,178.74,31908.0,153.9205,153.9463,153.5767,153.6369,31908.0
2019-01-07 09:50:00,178.82,178.9,178.36,178.64,36931.0,153.7056,153.7744,153.3102,153.5509,36931.0
2019-01-07 09:55:00,178.65,178.92,178.5,178.86,14253.0,153.5595,153.7916,153.4306,153.74,14253.0
2019-01-07 10:00:00,178.8,179.22,178.52,179.14,33461.0,153.6884,154.0495,153.4478,153.9807,33461.0
2019-01-07 10:05:00,179.3,179.59,179.28,179.46,18831.0,154.1182,154.3675,154.101,154.2557,18831.0
2019-01-07 10:10:00,179.45,179.61,179.36,179.51,27902.0,154.2471,154.3847,154.1698,154.2987,27902.0
2019-01-07 10:15:00,179.55,179.85,179.41,179.65,20469.0,154.3331,154.591,154.2128,154.4191,20469.0
2019-01-07 10:20:00,179.6,179.69,179.33,179.55,17045.0,154.3761,154.4534,154.144,154.3331,17045.0
2019-01-07 10:25:00,179.55,179.82,179.43,179.58,11604.0,154.3331,154.5652,154.23,154.3589,11604.0
2019-01-07 10:30:00,179.68,180.14,179.68,180.13,26799.0,154.4448,154.8402,154.4448,154.8316,26799.0
2019-01-07 10:35:00,180.1,180.16,179.82,180.03,17464.0,154.8059,154.8574,154.5652,154.7457,17464.0
2019-01-07 10:40:00,179.99,180.25,179.89,180.11,18237.0,154.7113,154.9348,154.6254,154.8145,18237.0
2019-01-07 10:45:00,180.11,180.4,180.11,180.25,28046.0,154.8145,155.0637,154.8145,154.9348,28046.0
2019-01-07 10:50:00,180.3,180.61,180.22,180.44,34849.0,154.9778,155.2442,154.909,155.0981,34849.0
2019-01-07 10:55:00,180.41,180.5,179.99,180.06,23110.0,155.0723,155.1497,154.7113,154.7715,23110.0
2019-01-07 11:00:00,180.03,180.54,179.92,180.46,21045.0,154.7457,155.1841,154.6511,155.1153,21045.0
2019-01-07 11:05:00,180.46,180.46,180.01,180.19,13143.0,155.1153,155.1153,154.7285,154.8832,13143.0
2019-01-07 11:10:00,180.13,180.4,180.13,180.3,23034.0,154.8316,155.0637,154.8316,154.9778,23034.0
2019-01-07 11:15:00,180.3,180.33,180.18,180.32,17204.0,154.9778,155.0036,154.8746,154.995,17204.0
2019-01-07 11:20:00,180.28,180.33,180.14,180.22,8851.0,154.9606,155.0036,154.8402,154.909,8851.0
2019-01-07 11:25:00,180.23,180.3,180.03,180.21,13931.0,154.9176,154.9778,154.7457,154.9004,13931.0
2019-01-07 11:30:00,180.27,180.3,180.13,180.25,10165.0,154.952,154.9778,154.8316,154.9348,10165.0
2019-01-07 11:35:00,180.23,180.53,180.16,180.53,43165.0,154.9176,155.1755,154.8574,155.1755,43165.0
2019-01-07 11:40:00,180.55,180.79,180.49,180.72,25717.0,155.1927,155.399,155.1411,155.3388,25717.0
2019-01-07 11:45:00,180.7,180.83,180.64,180.64,26191.0,155.3216,155.4333,155.27,155.27,26191.0
2019-01-07 11:50:00,180.69,181.02,180.65,181.02,14920.0,155.313,155.5966,155.2786,155.5966,14920.0
2019-01-07 11:55:00,180.99,181.15,180.98,181.1,13220.0,155.5709,155.7084,155.5623,155.6654,13220.0
2019-01-07 12:00:00,181.04,181.13,180.86,180.96,19348.0,155.6138,155.6912,155.4591,155.5451,19348.0
2019-01-07 12:05:00,180.97,181.07,180.84,180.94,15177.0,155.5537,155.6396,155.4419,155.5279,15177.0
2019-01-07 12:10:00,180.97,181.04,180.82,180.83,26881.0,155.5537,155.6138,155.4247,155.4333,26881.0
2019-01-07 12:15:00,180.84,180.98,180.63,180.98,24700.0,155.4419,155.5623,155.2614,155.5623,24700.0
2019-01-07 12:20:00,180.96,181.03,180.85,180.92,8021.0,155.5451,155.6052,155.4505,155.5107,8021.0
2019-01-07 12:25:00,180.93,180.93,180.76,180.79,16663.0,155.5193,155.5193,155.3732,155.399,16663.0
2019-01-07 12:30:00,180.82,180.92,180.7,180.86,10980.0,155.4247,155.5107,155.3216,155.4591,10980.0
2019-01-07 12:35:00,180.93,180.93,180.72,180.86,10616.0,155.5193,155.5193,155.3388,155.4591,10616.0
2019-01-07 12:40:00,180.87,180.91,180.81,180.9,8556.0,155.4677,155.5021,155.4161,155.4935,8556.0
2019-01-07 12:45:00,180.91,181.2,180.91,181.08,15179.0,155.5021,155.7514,155.5021,155.6482,15179.0
2019-01-07 12:50:00,181.08,181.1,180.88,181.06,7805.0,155.6482,155.6654,155.4763,155.631,7805.0
2019-01-07 12:55:00,181.07,181.44,181.06,181.26,16663.0,155.6396,155.9577,155.631,155.8029,16663.0
2019-01-07 13:00:00,181.29,181.39,181.24,181.39,15303.0,155.8287,155.9147,155.7858,155.9147,15303.0
2019-01-07 13:05:00,181.4,181.57,181.32,181.48,16055.0,155.9233,156.0694,155.8545,155.992,16055.0
2019-01-07 13:10:00,181.52,181.69,181.49,181.64,12545.0,156.0264,156.1726,156.0006,156.1296,12545.0
2019-01-07 13:15:00,181.66,181.84,181.58,181.72,31558.0,156.1468,156.3015,156.078,156.1983,31558.0
2019-01-07 13:20:00,181.74,181.82,181.62,181.77,13794.0,156.2155,156.2843,156.1124,156.2413,13794.0
2019-01-07 13:25:00,181.76,181.88,181.71,181.82,10589.0,156.2327,156.3359,156.1897,156.2843,10589.0
2019-01-07 13:30:00,181.79,181.8,181.55,181.62,7474.0,156.2585,156.2671,156.0522,156.1124,7474.0
2019-01-07 13:35:00,181.65,181.69,181.36,181.36,11765.0,156.1382,156.1726,155.8889,155.8889,11765.0
2019-01-07 13:40:00,181.31,181.47,181.27,181.43,9980.0,155.8459,155.9834,155.8115,155.9491,9980.0
2019-01-07 13:45:00,181.4,181.4,181.04,181.04,13737.0,155.9233,155.9233,155.6138,155.6138,13737.0
2019-01-07 13:50:00,181.03,181.1,180.95,181.1,13993.0,155.6052,155.6654,155.5365,155.6654,13993.0
2019-01-07 13:55:00,181.06,181.1,180.99,181.06,11131.0,155.631,155.6654,155.5709,155.631,11131.0
2019-01-07 14:00:00,181.04,181.15,181.02,181.02,10956.0,155.6138,155.7084,155.5966,155.5966,10956.0
2019-01-07 14:05:00,181.03,181.04,180.77,180.85,15596.0,155.6052,155.6138,155.3818,155.4505,15596.0
2019-01-07 14:10:00,180.86,180.86,180.72,180.82,16629.0,155.4591,155.4591,155.3388,155.4247,16629.0
2019-01-07 14:15:00,180.8,180.87,180.65,180.84,28914.0,155.4075,155.4677,155.2786,155.4419,28914.0
2019-01-07 14:20:00,180.84,180.91,180.57,180.58,25114.0,155.4419,155.5021,155.2098,155.2184,25114.0
2019-01-07 14:25:00,180.59,180.84,180.58,180.82,14379.0,155.227,155.4419,155.2184,155.4247,14379.0
2019-01-07 14:30:00,180.79,180.98,180.77,180.87,10449.0,155.399,155.5623,155.3818,155.4677,10449.0
2019-01-07 14:35:00,180.91,180.91,180.74,180.84,13967.0,155.5021,155.5021,155.356,155.4419,13967.0
2019-01-07 14:40:00,180.82,180.84,180.59,180.62,12753.0,155.4247,155.4419,155.227,155.2528,12753.0
2019-01-07 14:45:00,180.61,180.67,180.49,180.66,13104.0,155.2442,155.2958,155.1411,155.2872,13104.0
2019-01-07 14:50:00,180.66,180.66,180.28,180.28,14243.0,155.2872,155.2872,154.9606,154.9606,14243.0
2019-01-07 14:55:00,180.26,180.34,180.19,180.31,14707.0,154.9434,155.0122,154.8832,154.9864,14707.0
2019-01-07 15:00:00,180.3,180.58,180.28,180.53,15694.0,154.9778,155.2184,154.9606,155.1755,15694.0
2019-01-07 15:05:00,180.52,180.68,180.47,180.64,16468.0,155.1669,155.3044,155.1239,155.27,16468.0
2019-01-07 15:10:00,180.63,180.69,180.5,180.68,18362.0,155.2614,155.313,155.1497,155.3044,18362.0
2019-01-07 15:15:00,180.7,180.91,180.64,180.83,29748.0,155.3216,155.5021,155.27,155.4333,29748.0
2019-01-07 15:20:00,180.82,180.99,180.75,180.97,17414.0,155.4247,155.5709,155.3646,155.5537,17414.0
2019-01-07 15:25:00,181.0,181.13,180.93,180.97,25339.0,155.5795,155.6912,155.5193,155.5537,25339.0
2019-01-07 15:30:00,180.98,181.03,180.66,180.72,44739.0,155.5623,155.6052,155.2872,155.3388,44739.0
2019-01-07 15:35:00,180.71,180.84,180.64,180.68,32031.0,155.3302,155.4419,155.27,155.3044,32031.0
2019-01-07 15:40:00,180.65,180.7,180.54,180.64,41058.0,155.2786,155.3216,155.1841,155.27,41058.0
2019-01-07 15:45:00,180.64,180.84,180.64,180.78,59829.0,155.27,155.4419,155.27,155.3904,59829.0
2019-01-07 15:50:00,180.77,180.82,180.5,180.63,54774.0,155.3818,155.4247,155.1497,155.2614,54774.0
2019-01-07 15:55:00,180.61,180.74,180.01,180.22,118671.0,155.2442,155.356,154.7285,154.909,118671.0
2019-01-08 09:30:00,181.96,182.28,181.34,181.98,92258.0,156.4046,156.6797,155.8717,156.4218,92258.0
2019-01-08 09:35:00,181.98,182.22,181.85,181.89,64101.0,156.4218,156.6281,156.3101,156.3445,64101.0
2019-01-08 09:40:00,182.0,182.29,182.0,182.17,23913.0,156.439,156.6883,156.439,156.5851,23913.0
2019-01-08 09:45:00,182.17,182.17,181.29,181.35,17333.0,156.5851,156.5851,155.8287,155.8803,17333.0
2019-01-08 09:50:00,181.35,181.56,181.21,181.3,22736.0,155.8803,156.0608,155.76,155.8373,22736.0
2019-01-08 09:55:00,181.32,181.65,181.22,181.52,39701.0,155.8545,156.1382,155.7686,156.0264,39701.0
2019-01-08 10:00:00,181.57,181.9,181.49,181.78,31065.0,156.0694,156.3531,156.0006,156.2499,31065.0
2019-01-08 10:05:00,181.78,181.82,181.25,181.25,23237.0,156.2499,156.2843,155.7943,155.7943,23237.0
2019-01-08 10:10:00,181.32,181.32,180.83,180.91,26063.0,155.8545,155.8545,155.4333,155.5021,26063.0
2019-01-08 10:15:00,180.83,180.93,180.57,180.6,19125.0,155.4333,155.5193,155.2098,155.2356,19125.0
2019-01-08 10:20:00,180.57,181.22,180.57,181.12,20939.0,155.2098,155.7686,155.2098,155.6826,20939.0
2019-01-08 10:25:00,181.12,181.21,180.94,180.94,19533.0,155.6826,155.76,155.5279,155.5279,19533.0
2019-01-08 10:30:00,180.91,180.97,180.35,180.49,20718.0,155.5021,155.5537,155.0207,155.1411,20718.0
2019-01-08 10:35:00,180.56,180.58,180.29,180.58,21849.0,155.2013,155.2184,154.9692,155.2184,21849.0
2019-01-08 10:40:00,180.61,180.91,180.46,180.81,21101.0,155.2442,155.5021,155.1153,155.4161,21101.0
2019-01-08 10:45:00,180.84,180.85,180.62,180.75,18410.0,155.4419,155.4505,155.2528,155.3646,18410.0
2019-01-08 10:50:00,180.7,180.7,180.38,180.53,19222.0,155.3216,155.3216,155.0465,155.1755,19222.0
2019-01-08 10:55:00,180.5,180.8,180.5,180.68,8933.0,155.1497,155.4075,155.1497,155.3044,8933.0
2019-01-08 11:00:00,180.73,180.97,180.67,180.82,15515.0,155.3474,155.5537,155.2958,155.4247,15515.0
2019-01-08 11:05:00,180.85,180.85,180.54,180.72,21057.0,155.4505,155.4505,155.1841,155.3388,21057.0
2019-01-08 11:10:00,180.71,180.74,180.48,180.53,16137.0,155.3302,155.356,155.1325,155.1755,16137.0
2019-01-08 11:15:00,180.52,180.69,180.35,180.38,15266.0,155.1669,155.313,155.0207,155.0465,15266.0
2019-01-08 11:20:00,180.36,180.48,180.22,180.36,25986.0,155.0293,155.1325,154.909,155.0293,25986.0
2019-01-08 11:25:00,180.36,180.46,180.23,180.23,27785.0,155.0293,155.1153,154.9176,154.9176,27785.0
2019-01-08 11:30:00,180.22,180.23,179.95,180.12,23692.0,154.909,154.9176,154.6769,154.823,23692.0
2019-01-08 11:35:00,180.11,180.22,180.04,180.14,10227.0,154.8145,154.909,154.7543,154.8402,10227.0
2019-01-08 11:40:00,180.12,180.21,179.93,180.06,12801.0,154.823,154.9004,154.6597,154.7715,12801.0
2019-01-08 11:45:00,180.03,180.23,179.98,180.23,9244.0,154.7457,154.9176,154.7027,154.9176,9244.0
2019-01-08 11:50:00,180.22,180.4,180.14,180.32,14299.0,154.909,155.0637,154.8402,154.995,14299.0
2019-01-08 11:55:00,180.36,180.47,180.29,180.34,9479.0,155.0293,155.1239,154.9692,155.0122,9479.0
2019-01-08 12:00:00,180.36,180.38,180.08,180.12,10154.0,155.0293,155.0465,154.7887,154.823,10154.0
2019-01-08 12:05:00,180.16,180.19,180.01,180.18,14596.0,154.8574,154.8832,154.7285,154.8746,14596.0
2019-01-08 12:10:00,180.18,180.32,180.14,180.24,17878.0,154.8746,154.995,154.8402,154.9262,17878.0
2019-01-08 12:15:00,180.21,180.45,180.19,180.34,14928.0,154.9004,155.1067,154.8832,155.0122,14928.0
2019-01-08 12:20:00,180.36,180.6,180.35,180.6,11112.0,155.0293,155.2356,155.0207,155.2356,11112.0
2019-01-08 12:25:00,180.65,180.83,180.64,180.81,9161.0,155.2786,155.4333,155.27,155.4161,9161.0
2019-01-08 12:30:00,180.81,181.0,180.73,180.95,41496.0,155.4161,155.5795,155.3474,155.5365,41496.0
2019-01-08 12:35:00,180.96,180.98,180.47,180.5,19846.0,155.5451,155.5623,155.1239,155.1497,19846.0
2019-01-08 12:40:00,180.51,180.82,180.46,180.77,12225.0,155.1583,155.4247,155.1153,155.3818,12225.0
2019-01-08 12:45:00,180.85,180.89,180.16,180.16,16235.0,155.4505,155.4849,154.8574,154.8574,16235.0
2019-01-08 12:50:00,180.14,180.27,180.09,180.17,14135.0,154.8402,154.952,154.7973,154.866,14135.0
2019-01-08 12:55:00,180.19,180.23,179.95,180.02,56508.0,154.8832,154.9176,154.6769,154.7371,56508.0
2019-01-08 13:00:00,180.06,180.39,179.91,180.37,15887.0,154.7715,155.0551,154.6425,155.0379,15887.0
2019-01-08 13:05:00,180.43,180.63,180.34,180.38,13965.0,155.0895,155.2614,155.0122,155.0465,13965.0
2019-01-08 13:10:00,180.39,180.43,180.19,180.31,15861.0,155.0551,155.0895,154.8832,154.9864,15861.0
2019-01-08 13:15:00,180.31,180.37,180.12,180.15,10621.0,154.9864,155.0379,154.823,154.8488,10621.0
2019-01-08 13:20:00,180.15,180.36,180.15,180.31,11125.0,154.8488,155.0293,154.8488,154.9864,11125.0
2019-01-08 13:25:00,180.33,180.63,180.33,180.61,12006.0,155.0036,155.2614,155.0036,155.2442,12006.0
2019-01-08 13:30:00,180.62,180.85,180.55,180.74,16706.0,155.2528,155.4505,155.1927,155.356,16706.0
2019-01-08 13:35:00,180.74,180.78,180.68,180.72,6730.0,155.356,155.3904,155.3044,155.3388,6730.0
2019-01-08 13:40:00,180.73,180.77,180.59,180.68,12470.0,155.3474,155.3818,155.227,155.3044,12470.0
2019-01-08 13:45:00,180.62,180.65,180.4,180.59,20762.0,155.2528,155.2786,155.0637,155.227,20762.0
2019-01-08 13:50:00,180.61,181.07,180.55,181.05,17637.0,155.2442,155.6396,155.1927,155.6224,17637.0
2019-01-08 13:55:00,181.03,181.06,180.78,180.78,13276.0,155.6052,155.631,155.3904,155.3904,13276.0
2019-01-08 14:00:00,180.77,180.9,180.71,180.79,7833.0,155.3818,155.4935,155.3302,155.399,7833.0
2019-01-08 14:05:00,180.83,180.93,180.75,180.85,12338.0,155.4333,155.5193,155.3646,155.4505,12338.0
2019-01-08 14:10:00,180.91,181.01,180.84,180.87,15295.0,155.5021,155.5881,155.4419,155.4677,15295.0
2019-01-08 14:15:00,180.86,181.01,180.74,180.83,10879.0,155.4591,155.5881,155.356,155.4333,10879.0
2019-01-08 14:20:00,180.82,180.83,180.54,180.54,11620.0,155.4247,155.4333,155.1841,155.1841,11620.0
2019-01-08 14:25:00,180.52,180.64,180.52,180.6,14731.0,155.1669,155.27,155.1669,155.2356,14731.0
2019-01-08 14:30:00,180.6,180.89,180.58,180.85,8813.0,155.2356,155.4849,155.2184,155.4505,8813.0
2019-01-08 14:35:00,180.83,181.01,180.77,181.01,12969.0,155.4333,155.5881,155.3818,155.5881,12969.0
2019-01-08 14:40:00,180.96,180.98,180.86,180.94,13225.0,155.5451,155.5623,155.4591,155.5279,13225.0
2019-01-08 14:45:00,180.97,181.09,180.86,181.09,12188.0,155.5537,155.6568,155.4591,155.6568,12188.0
2019-01-08 14:50:00,181.08,181.08,180.94,181.03,12692.0,155.6482,155.6482,155.5279,155.6052,12692.0
2019-01-08 14:55:00,181.02,181.14,180.94,181.14,10749.0,155.5966,155.6998,155.5279,155.6998,10749.0
2019-01-08 15:00:00,181.1,181.1,180.9,180.93,20358.0,155.6654,155.6654,155.4935,155.5193,20358.0
2019-01-08 15:05:00,180.94,181.08,180.78,181.04,17438.0,155.5279,155.6482,155.3904,155.6138,17438.0
2019-01-08 15:10:00,181.05,181.24,181.05,181.22,17978.0,155.6224,155.7858,155.6224,155.7686,17978.0
2019-01-08 15:15:00,181.21,181.35,181.2,181.3,19472.0,155.76,155.8803,155.7514,155.8373,19472.0
2019-01-08 15:20:00,181.31,181.37,181.13,181.17,36297.0,155.8459,155.8975,155.6912,155.7256,36297.0
2019-01-08 15:25:00,181.18,181.18,181.01,181.13,28156.0,155.7342,155.7342,155.5881,155.6912,28156.0
2019-01-08 15:30:00,181.15,181.24,181.1,181.13,30037.0,155.7084,155.7858,155.6654,155.6912,30037.0
2019-01-08 15:35:00,181.13,181.18,180.98,180.99,45155.0,155.6912,155.7342,155.5623,155.5709,45155.0
2019-01-08 15:40:00,181.0,181.04,180.91,181.04,45180.0,155.5795,155.6138,155.5021,155.6138,45180.0
2019-01-08 15:45:00,181.04,181.18,181.02,181.02,41351.0,155.6138,155.7342,155.5966,155.5966,41351.0
2019-01-08 15:50:00,181.03,181.19,180.95,181.01,57824.0,155.6052,155.7428,155.5365,155.5881,57824.0
2019-01-08 15:55:00,181.01,181.02,180.52,180.62,139062.0,155.5881,155.5966,155.1669,155.2528,139062.0
2019-01-09 09:30:00,180.56,180.9,180.22,180.29,44102.0,155.2013,155.4935,154.909,154.9692,44102.0
2019-01-09 09:35:00,180.28,180.39,179.77,179.8,36293.0,154.9606,155.0551,154.5222,154.548,36293.0
2019-01-09 09:40:00,179.78,179.79,179.41,179.48,24730.0,154.5308,154.5394,154.2128,154.2729,24730.0
2019-01-09 09:45:00,179.54,179.61,179.23,179.41,26343.0,154.3245,154.3847,154.058,154.2128,26343.0
2019-01-09 09:50:00,179.35,179.87,179.21,179.87,35695.0,154.1612,154.6082,154.0409,154.6082,35695.0
2019-01-09 09:55:00,179.87,180.05,179.79,180.05,30382.0,154.6082,154.7629,154.5394,154.7629,30382.0
2019-01-09 10:00:00,180.1,180.23,179.96,180.13,25366.0,154.8059,154.9176,154.6855,154.8316,25366.0
2019-01-09 10:05:00,180.15,180.29,179.97,180.22,24426.0,154.8488,154.9692,154.6941,154.909,24426.0
2019-01-09 10:10:00,180.18,180.34,180.08,180.11,21681.0,154.8746,155.0122,154.7887,154.8145,21681.0
2019-01-09 10:15:00,180.1,180.2,179.99,180.18,18343.0,154.8059,154.8918,154.7113,154.8746,18343.0
2019-01-09 10:20:00,180.24,180.33,180.12,180.25,24818.0,154.9262,155.0036,154.823,154.9348,24818.0
2019-01-09 10:25:00,180.21,180.42,180.18,180.39,21275.0,154.9004,155.0809,154.8746,155.0551,21275.0
2019-01-09 10:30:00,180.36,180.36,180.0,180.04,30721.0,155.0293,155.0293,154.7199,154.7543,30721.0
2019-01-09 10:35:00,180.0,180.05,179.82,179.87,17679.0,154.7199,154.7629,154.5652,154.6082,17679.0
2019-01-09 10:40:00,179.84,179.96,179.35,179.36,23491.0,154.5824,154.6855,154.1612,154.1698,23491.0
2019-01-09 10:45:00,179.37,179.62,179.19,179.53,33168.0,154.1784,154.3933,154.0237,154.3159,33168.0
2019-01-09 10:50:00,179.59,179.94,179.59,179.9,19435.0,154.3675,154.6683,154.3675,154.6339,19435.0
2019-01-09 10:55:00,179.88,180.07,179.82,180.07,13642.0,154.6168,154.7801,154.5652,154.7801,13642.0
2019-01-09 11:00:00,180.04,180.29,179.98,180.17,26730.0,154.7543,154.9692,154.7027,154.866,26730.0
2019-01-09 11:05:00,180.18,180.25,180.04,180.11,18694.0,154.8746,154.9348,154.7543,154.8145,18694.0
2019-01-09 11:10:00,180.11,180.11,179.87,179.91,29539.0,154.8145,154.8145,154.6082,154.6425,29539.0
2019-01-09 11:15:00,179.92,180.06,179.9,179.95,14050.0,154.6511,154.7715,154.6339,154.6769,14050.0
2019-01-09 11:20:00,179.92,180.21,179.83,180.16,16753.0,154.6511,154.9004,154.5738,154.8574,16753.0
2019-01-09 11:25:00,180.18,180.22,180.11,180.17,13780.0,154.8746,154.909,154.8145,154.866,13780.0
2019-01-09 11:30:00,180.17,180.2,180.08,180.17,18292.0,154.866,154.8918,154.7887,154.866,18292.0
2019-01-09 11:35:00,180.18,180.37,180.17,180.35,14681.0,154.8746,155.0379,154.866,155.0207,14681.0
2019-01-09 11:40:00,180.36,180.39,180.13,180.37,13131.0,155.0293,155.0551,154.8316,155.0379,13131.0
2019-01-09 11:45:00,180.36,180.5,180.22,180.29,10445.0,155.0293,155.1497,154.909,154.9692,10445.0
2019-01-09 11:50:00,180.28,180.68,180.27,180.61,19898.0,154.9606,155.3044,154.952,155.2442,19898.0
2019-01-09 11:55:00,180.58,180.66,180.45,180.46,11272.0,155.2184,155.2872,155.1067,155.1153,11272.0
2019-01-09 12:00:00,180.44,180.54,180.4,180.4,16200.0,155.0981,155.1841,155.0637,155.0637,16200.0
2019-01-09 12:05:00,180.43,180.51,180.37,180.48,18745.0,155.0895,155.1583,155.0379,155.1325,18745.0
2019-01-09 12:10:00,180.51,180.64,180.44,180.61,11581.0,155.1583,155.27,155.0981,155.2442,11581.0
2019-01-09 12:15:00,180.62,180.64,180.44,180.46,11976.0,155.2528,155.27,155.0981,155.1153,11976.0
2019-01-09 12:20:00,180.48,180.48,180.27,180.31,10253.0,155.1325,155.1325,154.952,154.9864,10253.0
2019-01-09 12:25:00,180.29,180.38,180.27,180.33,9671.0,154.9692,155.0465,154.952,155.0036,9671.0
2019-01-09 12:30:00,180.33,180.58,180.3,180.54,16191.0,155.0036,155.2184,154.9778,155.1841,16191.0
2019-01-09 12:35:00,180.54,180.82,180.54,180.8,21859.0,155.1841,155.4247,155.1841,155.4075,21859.0
2019-01-09 12:40:00,180.81,180.87,180.56,180.56,19768.0,155.4161,155.4677,155.2013,155.2013,19768.0
2019-01-09 12:45:00,180.61,180.8,180.61,180.69,15625.0,155.2442,155.4075,155.2442,155.313,15625.0
2019-01-09 12:50:00,180.71,180.79,180.67,180.74,12865.0,155.3302,155.399,155.2958,155.356,12865.0
2019-01-09 12:55:00,180.74,180.76,180.69,180.72,7569.0,155.356,155.3732,155.313,155.3388,7569.0
2019-01-09 13:00:00,180.76,180.77,180.46,180.47,8680.0,155.3732,155.3818,155.1153,155.1239,8680.0
2019-01-09 13:05:00,180.45,180.45,180.3,180.38,9652.0,155.1067,155.1067,154.9778,155.0465,9652.0
2019-01-09 13:10:00,180.39,180.41,180.27,180.36,11425.0,155.0551,155.0723,154.952,155.0293,11425.0
2019-01-09 13:15:00,180.37,180.44,180.32,180.37,18934.0,155.0379,155.0981,154.995,155.0379,18934.0
2019-01-09 13:20:00,180.38,180.67,180.37,180.63,19256.0,155.0465,155.2958,155.0379,155.2614,19256.0
2019-01-09 13:25:00,180.65,180.65,180.45,180.48,19107.0,155.2786,155.2786,155.1067,155.1325,19107.0
2019-01-09 13:30:00,180.46,180.46,180.33,180.38,11410.0,155.1153,155.1153,155.0036,155.0465,11410.0
2019-01-09 13:35:00,180.38,180.44,180.31,180.39,8430.0,155.0465,155.0981,154.9864,155.0551,8430.0
2019-01-09 13:40:00,180.4,180.49,180.39,180.41,13320.0,155.0637,155.1411,155.0551,155.0723,13320.0
2019-01-09 13:45:00,180.43,180.47,180.31,180.39,17032.0,155.0895,155.1239,154.9864,155.0551,17032.0
2019-01-09 13:50:00,180.37,180.37,180.09,180.15,26993.0,155.0379,155.0379,154.7973,154.8488,26993.0
2019-01-09 13:55:00,180.18,180.18,180.09,180.13,9742.0,154.8746,154.8746,154.7973,154.8316,9742.0
2019-01-09 14:00:00,180.13,180.52,180.13,180.5,21904.0,154.8316,155.1669,154.8316,155.1497,21904.0
2019-01-09 14:05:00,180.5,180.67,180.5,180.56,32332.0,155.1497,155.2958,155.1497,155.2013,32332.0
2019-01-09 14:10:00,180.54,180.57,180.35,180.38,11686.0,155.1841,155.2098,155.0207,155.0465,11686.0
2019-01-09 14:15:00,180.39,180.39,180.0,180.02,15758.0,155.0551,155.0551,154.7199,154.7371,15758.0
2019-01-09 14:20:00,179.96,180.0,179.65,179.75,14421.0,154.6855,154.7199,154.4191,154.505,14421.0
2019-01-09 14:25:00,179.73,179.94,179.7,179.94,15882.0,154.4878,154.6683,154.462,154.6683,15882.0
2019-01-09 14:30:00,179.91,180.15,179.84,180.1,12806.0,154.6425,154.8488,154.5824,154.8059,12806.0
2019-01-09 14:35:00,180.12,180.16,180.01,180.14,16269.0,154.823,154.8574,154.7285,154.8402,16269.0
2019-01-09 14:40:00,180.17,180.18,180.06,180.14,14441.0,154.866,154.8746,154.7715,154.8402,14441.0
2019-01-09 14:45:00,180.14,180.45,180.11,180.44,10377.0,154.8402,155.1067,154.8145,155.0981,10377.0
2019-01-09 14:50:00,180.44,180.52,180.25,180.31,19880.0,155.0981,155.1669,154.9348,154.9864,19880.0
2019-01-09 14:55:00,180.31,180.37,180.19,180.2,11531.0,154.9864,155.0379,154.8832,154.8918,11531.0
2019-01-09 15:00:00,180.21,180.29,180.16,180.28,17244.0,154.9004,154.9692,154.8574,154.9606,17244.0
2019-01-09 15:05:00,180.26,180.28,180.18,180.21,18426.0,154.9434,154.9606,154.8746,154.9004,18426.0
2019-01-09 15:10:00,180.21,180.29,180.18,180.27,20461.0,154.9004,154.9692,154.8746,154.952,20461.0
2019-01-09 15:15:00,180.28,180.38,180.25,180.34,13649.0,154.9606,155.0465,154.9348,155.0122,13649.0
2019-01-09 15:20:00,180.36,180.4,180.27,180.3,17080.0,155.0293,155.0637,154.952,154.9778,17080.0
2019-01-09 15:25:00,180.29,180.31,180.13,180.16,20471.0,154.9692,154.9864,154.8316,154.8574,20471.0
2019-01-09 15:30:00,180.13,180.21,180.03,180.16,21340.0,154.8316,154.9004,154.7457,154.8574,21340.0
2019-01-09 15:35:00,180.15,180.16,179.89,179.97,23858.0,154.8488,154.8574,154.6254,154.6941,23858.0
2019-01-09 15:40:00,179.99,179.99,179.81,179.96,21501.0,154.7113,154.7113,154.5566,154.6855,21501.0
2019-01-09 15:45:00,179.95,179.97,179.65,179.84,31927.0,154.6769,154.6941,154.4191,154.5824,31927.0
2019-01-09 15:50:00,179.82,179.85,179.77,179.82,22511.0,154.5652,154.591,154.5222,154.5652,22511.0
2019-01-09 15:55:00,179.79,180.4,179.79,180.28,101463.0,154.5394,155.0637,154.5394,154.9606,101463.0
2019-01-10 09:30:00,179.84,180.44,179.69,179.69,46432.0,154.5824,155.0981,154.4534,154.4534,46432.0
2019-01-10 09:35:00,179.71,180.03,179.61,179.79,16366.0,154.4706,154.7457,154.3847,154.5394,16366.0
2019-01-10 09:40:00,179.8,180.08,179.73,179.98,14864.0,154.548,154.7887,154.4878,154.7027,14864.0
2019-01-10 09:45:00,179.94,180.08,179.32,179.44,13485.0,154.6683,154.7887,154.1354,154.2386,13485.0
2019-01-10 09:50:00,179.42,180.1,179.41,179.99,11978.0,154.2214,154.8059,154.2128,154.7113,11978.0
2019-01-10 09:55:00,180.0,180.17,179.86,180.14,12804.0,154.7199,154.866,154.5996,154.8402,12804.0
2019-01-10 10:00:00,180.14,180.27,179.96,180.13,14713.0,154.8402,154.952,154.6855,154.8316,14713.0
2019-01-10 10:05:00,180.19,180.25,179.93,179.95,7254.0,154.8832,154.9348,154.6597,154.6769,7254.0
2019-01-10 10:10:00,180.02,180.41,180.02,180.21,13466.0,154.7371,155.0723,154.7371,154.9004,13466.0
2019-01-10 10:15:00,180.18,180.37,179.98,180.32,12323.0,154.8746,155.0379,154.7027,154.995,12323.0
2019-01-10 10:20:00,180.38,180.86,180.37,180.85,11041.0,155.0465,155.4591,155.0379,155.4505,11041.0
2019-01-10 10:25:00,180.84,181.16,180.84,181.11,18470.0,155.4419,155.717,155.4419,155.674,18470.0
2019-01-10 10:30:00,181.14,181.14,180.93,181.06,18682.0,155.6998,155.6998,155.5193,155.631,18682.0
2019-01-10 10:35:00,181.05,181.05,180.67,180.81,7379.0,155.6224,155.6224,155.2958,155.4161,7379.0
2019-01-10 10:40:00,180.77,181.02,180.72,180.8,35228.0,155.3818,155.5966,155.3388,155.4075,35228.0
2019-01-10 10:45:00,180.9,180.98,180.63,180.98,20798.0,155.4935,155.5623,155.2614,155.5623,20798.0
2019-01-10 10:50:00,181.0,181.24,180.93,181.05,12376.0,155.5795,155.7858,155.5193,155.6224,12376.0
2019-01-10 10:55:00,181.02,181.07,180.83,180.97,6049.0,155.5966,155.6396,155.4333,155.5537,6049.0
2019-01-10 11:00:00,180.97,181.16,180.9,181.13,13743.0,155.5537,155.717,155.4935,155.6912,13743.0
2019-01-10 11:05:00,181.14,181.31,181.05,181.31,15529.0,155.6998,155.8459,155.6224,155.8459,15529.0
2019-01-10 11:10:00,181.28,181.45,181.17,181.4,21165.0,155.8201,155.9663,155.7256,155.9233,21165.0
2019-01-10 11:15:00,181.41,181.46,181.35,181.43,9338.0,155.9319,155.9749,155.8803,155.9491,9338.0
2019-01-10 11:20:00,181.41,181.48,181.38,181.41,13815.0,155.9319,155.992,155.9061,155.9319,13815.0
2019-01-10 11:25:00,181.4,181.42,181.32,181.32,13286.0,155.9233,155.9405,155.8545,155.8545,13286.0
2019-01-10 11:30:00,181.34,181.46,181.3,181.44,8486.0,155.8717,155.9749,155.8373,155.9577,8486.0
2019-01-10 11:35:00,181.46,181.79,181.45,181.79,20638.0,155.9749,156.2585,155.9663,156.2585,20638.0
2019-01-10 11:40:00,181.82,181.82,181.62,181.75,15964.0,156.2843,156.2843,156.1124,156.2241,15964.0
2019-01-10 11:45:00,181.7,181.72,181.51,181.54,11948.0,156.1811,156.1983,156.0178,156.0436,11948.0
2019-01-10 11:50:00,181.53,181.56,181.42,181.48,12028.0,156.035,156.0608,155.9405,155.992,12028.0
2019-01-10 11:55:00,181.48,181.59,181.43,181.59,6505.0,155.992,156.0866,155.9491,156.0866,6505.0
2019-01-10 12:00:00,181.59,181.69,181.31,181.31,13868.0,156.0866,156.1726,155.8459,155.8459,13868.0
2019-01-10 12:05:00,181.3,181.39,181.25,181.31,8223.0,155.8373,155.9147,155.7943,155.8459,8223.0
2019-01-10 12:10:00,181.31,181.5,181.3,181.45,20130.0,155.8459,156.0092,155.8373,155.9663,20130.0
2019-01-10 12:15:00,181.44,181.6,181.44,181.58,17738.0,155.9577,156.0952,155.9577,156.078,17738.0
2019-01-10 12:20:00,181.57,181.57,181.4,181.4,7855.0,156.0694,156.0694,155.9233,155.9233,7855.0
2019-01-10 12:25:00,181.42,181.6,181.4,181.58,6466.0,155.9405,156.0952,155.9233,156.078,6466.0
2019-01-10 12:30:00,181.57,181.62,181.4,181.4,7831.0,156.0694,156.1124,155.9233,155.9233,7831.0
2019-01-10 12:35:00,181.4,181.53,181.4,181.51,10241.0,155.9233,156.035,155.9233,156.0178,10241.0
2019-01-10 12:40:00,181.5,181.52,181.4,181.44,9178.0,156.0092,156.0264,155.9233,155.9577,9178.0
2019-01-10 12:45:00,181.46,181.8,181.39,181.66,24779.0,155.9749,156.2671,155.9147,156.1468,24779.0
2019-01-10 12:50:00,181.57,181.88,181.45,181.5,19198.0,156.0694,156.3359,155.9663,156.0092,19198.0
2019-01-10 12:55:00,181.45,181.53,181.34,181.53,3907.0,155.9663,156.035,155.8717,156.035,3907.0
2019-01-10 13:00:00,181.53,181.54,181.19,181.28,11330.0,156.035,156.0436,155.7428,155.8201,11330.0
2019-01-10 13:05:00,181.29,181.32,180.92,180.92,15619.0,155.8287,155.8545,155.5107,155.5107,15619.0
2019-01-10 13:10:00,180.92,180.95,180.78,180.84,13696.0,155.5107,155.5365,155.3904,155.4419,13696.0
2019-01-10 13:15:00,180.8,180.85,180.67,180.73,11705.0,155.4075,155.4505,155.2958,155.3474,11705.0
2019-01-10 13:20:00,180.73,180.86,180.66,180.84,12002.0,155.3474,155.4591,155.2872,155.4419,12002.0
2019-01-10 13:25:00,180.84,181.0,180.82,180.94,14274.0,155.4419,155.5795,155.4247,155.5279,14274.0
2019-01-10 13:30:00,180.97,181.03,180.85,180.98,9235.0,155.5537,155.6052,155.4505,155.5623,9235.0
2019-01-10 13:35:00,180.97,181.01,180.84,180.9,6655.0,155.5537,155.5881,155.4419,155.4935,6655.0
2019-01-10 13:40:00,180.89,180.89,180.6,180.71,6068.0,155.4849,155.4849,155.2356,155.3302,6068.0
2019-01-10 13:45:00,180.74,180.82,180.7,180.77,7972.0,155.356,155.4247,155.3216,155.3818,7972.0
2019-01-10 13:50:00,180.81,180.99,180.81,180.93,18748.0,155.4161,155.5709,155.4161,155.5193,18748.0
2019-01-10 13:55:00,180.88,180.97,180.79,180.81,9936.0,155.4763,155.5537,155.399,155.4161,9936.0
2019-01-10 14:00:00,180.81,181.01,180.81,180.94,8069.0,155.4161,155.5881,155.4161,155.5279,8069.0
2019-01-10 14:05:00,180.96,181.25,180.96,181.15,17424.0,155.5451,155.7943,155.5451,155.7084,17424.0
2019-01-10 14:10:00,181.17,181.24,181.13,181.16,11247.0,155.7256,155.7858,155.6912,155.717,11247.0
2019-01-10 14:15:00,181.21,181.25,181.02,181.1,12364.0,155.76,155.7943,155.5966,155.6654,12364.0
2019-01-10 14:20:00,181.11,181.26,180.92,181.21,11894.0,155.674,155.8029,155.5107,155.76,11894.0
2019-01-10 14:25:00,181.23,181.24,181.13,181.17,10301.0,155.7772,155.7858,155.6912,155.7256,10301.0
2019-01-10 14:30:00,181.22,181.22,180.96,181.0,16571.0,155.7686,155.7686,155.5451,155.5795,16571.0
2019-01-10 14:35:00,180.99,181.05,180.75,180.75,14973.0,155.5709,155.6224,155.3646,155.3646,14973.0
2019-01-10 14:40:00,180.8,181.08,180.78,181.02,14876.0,155.4075,155.6482,155.3904,155.5966,14876.0
2019-01-10 14:45:00,181.03,181.04,180.74,180.77,15686.0,155.6052,155.6138,155.356,155.3818,15686.0
2019-01-10 14:50:00,180.74,180.78,180.57,180.7,12957.0,155.356,155.3904,155.2098,155.3216,12957.0
2019-01-10 14:55:00,180.68,180.95,180.6,180.93,11508.0,155.3044,155.5365,155.2356,155.5193,11508.0
2019-01-10 15:00:00,180.92,181.0,180.87,180.94,13465.0,155.5107,155.5795,155.4677,155.5279,13465.0
2019-01-10 15:05:00,180.94,181.01,180.84,180.99,24570.0,155.5279,155.5881,155.4419,155.5709,24570.0
2019-01-10 15:10:00,180.94,181.18,180.88,181.18,15351.0,155.5279,155.7342,155.4763,155.7342,15351.0
2019-01-10 15:15:00,181.2,181.24,180.98,181.02,14512.0,155.7514,155.7858,155.5623,155.5966,14512.0
2019-01-10 15:20:00,181.03,181.17,180.91,181.17,18889.0,155.6052,155.7256,155.5021,155.7256,18889.0
2019-01-10 15:25:00,181.15,181.23,181.06,181.22,15060.0,155.7084,155.7772,155.631,155.7686,15060.0
2019-01-10 15:30:00,181.24,181.32,181.15,181.29,32044.0,155.7858,155.8545,155.7084,155.8287,32044.0
2019-01-10 15:35:00,181.26,181.27,181.05,181.07,27462.0,155.8029,155.8115,155.6224,155.6396,27462.0
2019-01-10 15:40:00,181.07,181.3,181.07,181.29,26416.0,155.6396,155.8373,155.6396,155.8287,26416.0
2019-01-10 15:45:00,181.27,181.37,181.16,181.2,31081.0,155.8115,155.8975,155.717,155.7514,31081.0
2019-01-10 15:50:00,181.23,181.35,181.17,181.27,44504.0,155.7772,155.8803,155.7256,155.8115,44504.0
2019-01-10 15:55:00,181.28,181.74,181.13,181.5,189710.0,155.8201,156.2155,155.6912,156.0092,189710.0
2019-01-11 09:30:00,180.59,181.54,180.59,181.34,80027.0,155.227,156.0436,155.227,155.8717,80027.0
2019-01-11 09:35:00,181.29,182.22,181.25,182.16,31491.0,155.8287,156.6281,155.7943,156.5765,31491.0
2019-01-11 09:40:00,182.16,182.3,181.7,181.83,17640.0,156.5765,156.6969,156.1811,156.2929,17640.0
2019-01-11 09:45:00,181.78,181.8,181.33,181.37,25018.0,156.2499,156.2671,155.8631,155.8975,25018.0
2019-01-11 09:50:00,181.4,181.58,180.95,180.95,28761.0,155.9233,156.078,155.5365,155.5365,28761.0
2019-01-11 09:55:00,181.02,181.06,180.8,180.99,19397.0,155.5966,155.631,155.4075,155.5709,19397.0
2019-01-11 10:00:00,180.97,181.31,180.94,181.26,25499.0,155.5537,155.8459,155.5279,155.8029,25499.0
2019-01-11 10:05:00,181.2,181.25,180.96,180.97,15685.0,155.7514,155.7943,155.5451,155.5537,15685.0
2019-01-11 10:10:00,181.0,181.06,180.54,180.58,26284.0,155.5795,155.631,155.1841,155.2184,26284.0
2019-01-11 10:15:00,180.61,180.8,180.46,180.77,34275.0,155.2442,155.4075,155.1153,155.3818,34275.0
2019-01-11 10:20:00,180.77,180.98,180.66,180.92,35707.0,155.3818,155.5623,155.2872,155.5107,35707.0
2019-01-11 10:25:00,180.93,181.25,180.87,181.25,49098.0,155.5193,155.7943,155.4677,155.7943,49098.0
2019-01-11 10:30:00,181.21,181.28,180.92,181.13,37371.0,155.76,155.8201,155.5107,155.6912,37371.0
2019-01-11 10:35:00,181.19,181.55,181.19,181.31,11387.0,155.7428,156.0522,155.7428,155.8459,11387.0
2019-01-11 10:40:00,181.35,181.71,181.34,181.66,15143.0,155.8803,156.1897,155.8717,156.1468,15143.0
2019-01-11 10:45:00,181.66,181.77,181.59,181.64,21865.0,156.1468,156.2413,156.0866,156.1296,21865.0
2019-01-11 10:50:00,181.66,181.73,181.39,181.73,11594.0,156.1468,156.2069,155.9147,156.2069,11594.0
2019-01-11 10:55:00,181.71,182.2,181.65,181.93,31332.0,156.1897,156.6109,156.1382,156.3788,31332.0
2019-01-11 11:00:00,181.93,181.95,181.68,181.88,11046.0,156.3788,156.396,156.164,156.3359,11046.0
2019-01-11 11:05:00,181.94,181.94,181.68,181.83,13278.0,156.3874,156.3874,156.164,156.2929,13278.0
2019-01-11 11:10:00,181.88,181.89,181.6,181.72,7491.0,156.3359,156.3445,156.0952,156.1983,7491.0
2019-01-11 11:15:00,181.74,182.02,181.74,181.96,16176.0,156.2155,156.4562,156.2155,156.4046,16176.0
2019-01-11 11:20:00,181.96,182.07,181.74,181.91,85824.0,156.4046,156.4992,156.2155,156.3617,85824.0
2019-01-11 11:25:00,181.91,181.91,181.59,181.62,15522.0,156.3617,156.3617,156.0866,156.1124,15522.0
2019-01-11 11:30:00,181.66,181.82,181.6,181.73,16608.0,156.1468,156.2843,156.0952,156.2069,16608.0
2019-01-11 11:35:00,181.73,181.74,181.59,181.73,11388.0,156.2069,156.2155,156.0866,156.2069,11388.0
2019-01-11 11:40:00,181.75,181.88,181.53,181.56,18083.0,156.2241,156.3359,156.035,156.0608,18083.0
2019-01-11 11:45:00,181.57,181.77,181.56,181.67,16050.0,156.0694,156.2413,156.0608,156.1554,16050.0
2019-01-11 11:50:00,181.64,181.91,181.58,181.75,11099.0,156.1296,156.3617,156.078,156.2241,11099.0
2019-01-11 11:55:00,181.74,181.86,181.68,181.82,15896.0,156.2155,156.3187,156.164,156.2843,15896.0
2019-01-11 12:00:00,181.82,181.88,181.74,181.84,9777.0,156.2843,156.3359,156.2155,156.3015,9777.0
2019-01-11 12:05:00,181.79,181.94,181.78,181.83,10485.0,156.2585,156.3874,156.2499,156.2929,10485.0
2019-01-11 12:10:00,181.79,181.85,181.76,181.82,10569.0,156.2585,156.3101,156.2327,156.2843,10569.0
2019-01-11 12:15:00,181.82,181.89,181.73,181.8,19130.0,156.2843,156.3445,156.2069,156.2671,19130.0
2019-01-11 12:20:00,181.78,181.81,181.61,181.64,10442.0,156.2499,156.2757,156.1038,156.1296,10442.0
2019-01-11 12:25:00,181.63,181.83,181.61,181.81,16208.0,156.121,156.2929,156.1038,156.2757,16208.0
2019-01-11 12:30:00,181.83,181.87,181.58,181.8,16171.0,156.2929,156.3273,156.078,156.2671,16171.0
2019-01-11 12:35:00,181.78,181.89,181.69,181.86,20612.0,156.2499,156.3445,156.1726,156.3187,20612.0
2019-01-11 12:40:00,181.88,181.97,181.86,181.9,7185.0,156.3359,156.4132,156.3187,156.3531,7185.0
2019-01-11 12:45:00,181.93,181.99,181.77,181.78,11524.0,156.3788,156.4304,156.2413,156.2499,11524.0
2019-01-11 12:50:00,181.78,181.9,181.72,181.72,8582.0,156.2499,156.3531,156.1983,156.1983,8582.0
2019-01-11 12:55:00,181.72,181.84,181.67,181.82,12745.0,156.1983,156.3015,156.1554,156.2843,12745.0
2019-01-11 13:00:00,181.8,181.82,181.57,181.58,16501.0,156.2671,156.2843,156.0694,156.078,16501.0
2019-01-11 13:05:00,181.62,181.71,181.44,181.44,8957.0,156.1124,156.1897,155.9577,155.9577,8957.0
2019-01-11 13:10:00,181.45,181.51,181.32,181.36,14341.0,155.9663,156.0178,155.8545,155.8889,14341.0
2019-01-11 13:15:00,181.33,181.38,181.15,181.19,10361.0,155.8631,155.9061,155.7084,155.7428,10361.0
2019-01-11 13:20:00,181.23,181.36,181.13,181.33,14296.0,155.7772,155.8889,155.6912,155.8631,14296.0
2019-01-11 13:25:00,181.31,181.39,181.25,181.34,8795.0,155.8459,155.9147,155.7943,155.8717,8795.0
2019-01-11 13:30:00,181.33,181.46,181.22,181.22,13139.0,155.8631,155.9749,155.7686,155.7686,13139.0
2019-01-11 13:35:00,181.2,181.22,180.99,181.1,21634.0,155.7514,155.7686,155.5709,155.6654,21634.0
2019-01-11 13:40:00,181.09,181.2,181.02,181.13,26195.0,155.6568,155.7514,155.5966,155.6912,26195.0
2019-01-11 13:45:00,181.15,181.32,181.06,181.32,12433.0,155.7084,155.8545,155.631,155.8545,12433.0
2019-01-11 13:50:00,181.33,181.33,181.06,181.09,20780.0,155.8631,155.8631,155.631,155.6568,20780.0
2019-01-11 13:55:00,181.1,181.11,180.98,180.98,16852.0,155.6654,155.674,155.5623,155.5623,16852.0
2019-01-11 14:00:00,180.97,181.13,180.8,181.08,40704.0,155.5537,155.6912,155.4075,155.6482,40704.0
2019-01-11 14:05:00,181.12,181.37,181.12,181.15,15099.0,155.6826,155.8975,155.6826,155.7084,15099.0
2019-01-11 14:10:00,181.14,181.29,181.13,181.24,12660.0,155.6998,155.8287,155.6912,155.7858,12660.0
2019-01-11 14:15:00,181.23,181.34,181.05,181.11,20097.0,155.7772,155.8717,155.6224,155.674,20097.0
2019-01-11 14:20:00,181.13,181.39,181.12,181.36,9030.0,155.6912,155.9147,155.6826,155.8889,9030.0
2019-01-11 14:25:00,181.37,181.7,181.33,181.63,9672.0,155.8975,156.1811,155.8631,156.121,9672.0
2019-01-11 14:30:00,181.64,181.64,181.52,181.57,7956.0,156.1296,156.1296,156.0264,156.0694,7956.0
2019-01-11 14:35:00,181.57,181.61,181.45,181.58,9987.0,156.0694,156.1038,155.9663,156.078,9987.0
2019-01-11 14:40:00,181.56,181.63,181.39,181.39,14911.0,156.0608,156.121,155.9147,155.9147,14911.0
2019-01-11 14:45:00,181.42,181.48,181.33,181.42,17984.0,155.9405,155.992,155.8631,155.9405,17984.0
2019-01-11 14:50:00,181.44,181.52,181.35,181.37,11286.0,155.9577,156.0264,155.8803,155.8975,11286.0
2019-01-11 14:55:00,181.36,181.42,181.25,181.38,8699.0,155.8889,155.9405,155.7943,155.9061,8699.0
2019-01-11 15:00:00,181.37,181.48,181.36,181.48,8276.0,155.8975,155.992,155.8889,155.992,8276.0
2019-01-11 15:05:00,181.48,181.85,181.48,181.71,12565.0,155.992,156.3101,155.992,156.1897,12565.0
2019-01-11 15:10:00,181.72,181.74,181.65,181.72,15977.0,156.1983,156.2155,156.1382,156.1983,15977.0
2019-01-11 15:15:00,181.74,181.81,181.7,181.79,13609.0,156.2155,156.2757,156.1811,156.2585,13609.0
2019-01-11 15:20:00,181.76,181.81,181.64,181.64,11334.0,156.2327,156.2757,156.1296,156.1296,11334.0
2019-01-11 15:25:00,181.65,181.67,181.59,181.59,14271.0,156.1382,156.1554,156.0866,156.0866,14271.0
2019-01-11 15:30:00,181.59,181.82,181.59,181.76,19899.0,156.0866,156.2843,156.0866,156.2327,19899.0
2019-01-11 15:35:00,181.75,181.88,181.68,181.88,16969.0,156.2241,156.3359,156.164,156.3359,16969.0
2019-01-11 15:40:00,181.89,182.03,181.88,181.95,17068.0,156.3445,156.4648,156.3359,156.396,17068.0
2019-01-11 15:45:00,181.94,182.21,181.94,182.15,32628.0,156.3874,156.6195,156.3874,156.5679,32628.0
2019-01-11 15:50:00,182.15,182.23,182.1,182.2,34405.0,156.5679,156.6367,156.525,156.6109,34405.0
2019-01-11 15:55:00,182.21,182.4,182.16,182.32,112684.0,156.6195,156.7828,156.5765,156.7141,112684.0
2019-01-14 09:30:00,181.42,181.65,181.13,181.17,38377.0,155.9405,156.1382,155.6912,155.7256,38377.0
2019-01-14 09:35:00,181.15,181.15,180.69,180.69,17694.0,155.7084,155.7084,155.313,155.313,17694.0
2019-01-14 09:40:00,180.78,181.47,180.77,181.38,23016.0,155.3904,155.9834,155.3818,155.9061,23016.0
2019-01-14 09:45:00,181.33,181.46,180.83,180.91,18468.0,155.8631,155.9749,155.4333,155.5021,18468.0
2019-01-14 09:50:00,180.88,181.22,180.75,181.22,24460.0,155.4763,155.7686,155.3646,155.7686,24460.0
2019-01-14 09:55:00,181.27,181.55,181.07,181.27,21543.0,155.8115,156.0522,155.6396,155.8115,21543.0
2019-01-14 10:00:00,181.28,181.37,181.14,181.28,30780.0,155.8201,155.8975,155.6998,155.8201,30780.0
2019-01-14 10:05:00,181.27,181.27,180.96,181.08,10624.0,155.8115,155.8115,155.5451,155.6482,10624.0
2019-01-14 10:10:00,181.07,181.12,180.86,181.07,7593.0,155.6396,155.6826,155.4591,155.6396,7593.0
2019-01-14 10:15:00,181.06,181.32,181.06,181.23,10499.0,155.631,155.8545,155.631,155.7772,10499.0
2019-01-14 10:20:00,181.26,181.31,181.06,181.14,8503.0,155.8029,155.8459,155.631,155.6998,8503.0
2019-01-14 10:25:00,181.14,181.24,180.99,181.13,13860.0,155.6998,155.7858,155.5709,155.6912,13860.0
2019-01-14 10:30:00,181.07,181.44,181.0,181.32,28274.0,155.6396,155.9577,155.5795,155.8545,28274.0
2019-01-14 10:35:00,181.36,181.37,181.19,181.24,5446.0,155.8889,155.8975,155.7428,155.7858,5446.0
2019-01-14 10:40:00,181.19,181.34,181.13,181.25,4422.0,155.7428,155.8717,155.6912,155.7943,4422.0
2019-01-14 10:45:00,181.31,181.46,181.22,181.43,9227.0,155.8459,155.9749,155.7686,155.9491,9227.0
2019-01-14 10:50:00,181.44,181.5,181.22,181.28,13354.0,155.9577,156.0092,155.7686,155.8201,13354.0
2019-01-14 10:55:00,181.36,181.75,181.36,181.69,10415.0,155.8889,156.2241,155.8889,156.1726,10415.0
2019-01-14 11:00:00,181.66,181.71,181.48,181.62,9505.0,156.1468,156.1897,155.992,156.1124,9505.0
2019-01-14 11:05:00,181.62,181.69,181.5,181.5,9433.0,156.1124,156.1726,156.0092,156.0092,9433.0
2019-01-14 11:10:00,181.53,181.53,181.32,181.47,10478.0,156.035,156.035,155.8545,155.9834,10478.0
2019-01-14 11:15:00,181.43,181.53,181.27,181.33,6824.0,155.9491,156.035,155.8115,155.8631,6824.0
2019-01-14 11:20:00,181.33,181.42,181.29,181.31,16817.0,155.8631,155.9405,155.8287,155.8459,16817.0
2019-01-14 11:25:00,181.29,181.32,181.03,181.05,9845.0,155.8287,155.8545,155.6052,155.6224,9845.0
2019-01-14 11:30:00,181.01,181.21,181.0,181.15,17503.0,155.5881,155.76,155.5795,155.7084,17503.0
2019-01-14 11:35:00,181.15,181.23,181.1,181.15,11368.0,155.7084,155.7772,155.6654,155.7084,11368.0
2019-01-14 11:40:00,181.14,181.43,181.14,181.32,7542.0,155.6998,155.9491,155.6998,155.8545,7542.0
2019-01-14 11:45:00,181.31,181.34,181.09,181.13,6607.0,155.8459,155.8717,155.6568,155.6912,6607.0
2019-01-14 11:50:00,181.12,181.15,181.03,181.05,7817.0,155.6826,155.7084,155.6052,155.6224,7817.0
2019-01-14 11:55:00,181.1,181.27,181.09,181.25,4603.0,155.6654,155.8115,155.6568,155.7943,4603.0
2019-01-14 12:00:00,181.27,181.5,181.22,181.38,17703.0,155.8115,156.0092,155.7686,155.9061,17703.0
2019-01-14 12:05:00,181.38,181.38,181.24,181.24,5810.0,155.9061,155.9061,155.7858,155.7858,5810.0
2019-01-14 12:10:00,181.24,181.26,181.11,181.21,11686.0,155.7858,155.8029,155.674,155.76,11686.0
2019-01-14 12:15:00,181.25,181.48,181.24,181.46,16164.0,155.7943,155.992,155.7858,155.9749,16164.0
2019-01-14 12:20:00,181.44,181.44,181.18,181.18,4501.0,155.9577,155.9577,155.7342,155.7342,4501.0
2019-01-14 12:25:00,181.17,181.31,181.14,181.22,10924.0,155.7256,155.8459,155.6998,155.7686,10924.0
2019-01-14 12:30:00,181.22,181.31,181.12,181.31,5364.0,155.7686,155.8459,155.6826,155.8459,5364.0
2019-01-14 12:35:00,181.34,181.4,181.29,181.34,9274.0,155.8717,155.9233,155.8287,155.8717,9274.0
2019-01-14 12:40:00,181.36,181.37,181.24,181.3,12076.0,155.8889,155.8975,155.7858,155.8373,12076.0
2019-01-14 12:45:00,181.32,181.33,181.12,181.13,6496.0,155.8545,155.8631,155.6826,155.6912,6496.0
2019-01-14 12:50:00,181.11,181.33,181.05,181.27,19785.0,155.674,155.8631,155.6224,155.8115,19785.0
2019-01-14 12:55:00,181.29,181.51,181.26,181.5,16936.0,155.8287,156.0178,155.8029,156.0092,16936.0
2019-01-14 13:00:00,181.5,181.5,181.43,181.48,5631.0,156.0092,156.0092,155.9491,155.992,5631.0
2019-01-14 13:05:00,181.47,181.52,181.43,181.47,10400.0,155.9834,156.0264,155.9491,155.9834,10400.0
2019-01-14 13:10:00,181.44,181.45,181.27,181.39,13985.0,155.9577,155.9663,155.8115,155.9147,13985.0
2019-01-14 13:15:00,181.38,181.39,181.23,181.34,6446.0,155.9061,155.9147,155.7772,155.8717,6446.0
2019-01-14 13:20:00,181.32,181.4,181.32,181.36,6656.0,155.8545,155.9233,155.8545,155.8889,6656.0
2019-01-14 13:25:00,181.37,181.41,181.32,181.32,2920.0,155.8975,155.9319,155.8545,155.8545,2920.0
2019-01-14 13:30:00,181.32,181.37,181.27,181.33,7347.0,155.8545,155.8975,155.8115,155.8631,7347.0
2019-01-14 13:35:00,181.33,181.51,181.3,181.48,7054.0,155.8631,156.0178,155.8373,155.992,7054.0
2019-01-14 13:40:00,181.49,181.6,181.47,181.59,10323.0,156.0006,156.0952,155.9834,156.0866,10323.0
2019-01-14 13:45:00,181.57,181.63,181.48,181.55,13739.0,156.0694,156.121,155.992,156.0522,13739.0
2019-01-14 13:50:00,181.56,181.59,181.41,181.43,15807.0,156.0608,156.0866,155.9319,155.9491,15807.0
2019-01-14 13:55:00,181.43,181.44,181.27,181.27,3817.0,155.9491,155.9577,155.8115,155.8115,3817.0
2019-01-14 14:00:00,181.29,181.38,181.21,181.37,4521.0,155.8287,155.9061,155.76,155.8975,4521.0
2019-01-14 14:05:00,181.39,181.43,181.24,181.24,8916.0,155.9147,155.9491,155.7858,155.7858,8916.0
2019-01-14 14:10:00,181.25,181.25,181.16,181.21,12580.0,155.7943,155.7943,155.717,155.76,12580.0
2019-01-14 14:15:00,181.21,181.34,181.17,181.34,11227.0,155.76,155.8717,155.7256,155.8717,11227.0
2019-01-14 14:20:00,181.36,181.39,181.17,181.2,8925.0,155.8889,155.9147,155.7256,155.7514,8925.0
2019-01-14 14:25:00,181.2,181.24,181.03,181.06,19110.0,155.7514,155.7858,155.6052,155.631,19110.0
2019-01-14 14:30:00,181.06,181.07,180.97,181.0,8255.0,155.631,155.6396,155.5537,155.5795,8255.0
2019-01-14 14:35:00,181.01,181.08,180.94,180.97,9660.0,155.5881,155.6482,155.5279,155.5537,9660.0
2019-01-14 14:40:00,180.94,181.0,180.91,180.96,5109.0,155.5279,155.5795,155.5021,155.5451,5109.0
2019-01-14 14:45:00,180.97,181.07,180.93,181.01,12763.0,155.5537,155.6396,155.5193,155.5881,12763.0
2019-01-14 14:50:00,181.01,181.01,180.91,180.95,9788.0,155.5881,155.5881,155.5021,155.5365,9788.0
2019-01-14 14:55:00,180.95,181.0,180.93,180.98,7872.0,155.5365,155.5795,155.5193,155.5623,7872.0
2019-01-14 15:00:00,180.98,181.02,180.91,180.94,9568.0,155.5623,155.5966,155.5021,155.5279,9568.0
2019-01-14 15:05:00,180.96,181.0,180.78,180.84,21318.0,155.5451,155.5795,155.3904,155.4419,21318.0
2019-01-14 15:10:00,180.85,180.86,180.71,180.75,11200.0,155.4505,155.4591,155.3302,155.3646,11200.0
2019-01-14 15:15:00,180.76,180.82,180.73,180.77,9389.0,155.3732,155.4247,155.3474,155.3818,9389.0
2019-01-14 15:20:00,180.77,180.97,180.77,180.94,11714.0,155.3818,155.5537,155.3818,155.5279,11714.0
2019-01-14 15:25:00,180.95,180.97,180.87,180.87,18518.0,155.5365,155.5537,155.4677,155.4677,18518.0
2019-01-14 15:30:00,180.87,181.05,180.87,180.94,15432.0,155.4677,155.6224,155.4677,155.5279,15432.0
2019-01-14 15:35:00,180.95,181.03,180.94,181.01,19235.0,155.5365,155.6052,155.5279,155.5881,19235.0
2019-01-14 15:40:00,181.02,181.02,180.9,180.95,23431.0,155.5966,155.5966,155.4935,155.5365,23431.0
2019-01-14 15:45:00,180.96,181.23,180.9,181.15,46130.0,155.5451,155.7772,155.4935,155.7084,46130.0
2019-01-14 15:50:00,181.15,181.17,181.04,181.11,32935.0,155.7084,155.7256,155.6138,155.674,32935.0
2019-01-14 15:55:00,181.08,181.42,181.08,181.16,109949.0,155.6482,155.9405,155.6482,155.717,109949.0
2019-01-15 09:30:00,181.41,181.68,181.34,181.44,39713.0,155.9319,156.164,155.8717,155.9577,39713.0
2019-01-15 09:35:00,181.52,182.17,181.4,182.05,19898.0,156.0264,156.5851,155.9233,156.482,19898.0
2019-01-15 09:40:00,182.13,182.28,182.0,182.08,10967.0,156.5508,156.6797,156.439,156.5078,10967.0
2019-01-15 09:45:00,182.09,182.35,181.87,182.22,12766.0,156.5164,156.7399,156.3273,156.6281,12766.0
2019-01-15 09:50:00,182.16,182.54,182.16,182.42,17955.0,156.5765,156.9032,156.5765,156.8,17955.0
2019-01-15 09:55:00,182.31,182.62,182.28,182.46,15015.0,156.7055,156.9719,156.6797,156.8344,15015.0
2019-01-15 10:00:00,182.49,183.21,182.49,183.15,35337.0,156.8602,157.4791,156.8602,157.4275,35337.0
2019-01-15 10:05:00,183.14,183.18,182.97,182.99,35118.0,157.4189,157.4533,157.2728,157.29,35118.0
2019-01-15 10:10:00,182.96,183.04,182.53,182.67,24181.0,157.2642,157.333,156.8946,157.0149,24181.0
2019-01-15 10:15:00,182.74,182.82,182.55,182.8,19892.0,157.0751,157.1438,156.9118,157.1267,19892.0
2019-01-15 10:20:00,182.76,182.8,182.45,182.55,20631.0,157.0923,157.1267,156.8258,156.9118,20631.0
2019-01-15 10:25:00,182.55,182.64,182.41,182.55,13372.0,156.9118,156.9891,156.7914,156.9118,13372.0
2019-01-15 10:30:00,182.59,182.68,182.35,182.4,14643.0,156.9462,157.0235,156.7399,156.7828,14643.0
2019-01-15 10:35:00,182.46,182.6,182.37,182.57,28154.0,156.8344,156.9547,156.757,156.929,28154.0
2019-01-15 10:40:00,182.6,182.87,182.55,182.71,13388.0,156.9547,157.1868,156.9118,157.0493,13388.0
2019-01-15 10:45:00,182.74,182.79,182.37,182.48,12288.0,157.0751,157.1181,156.757,156.8516,12288.0
2019-01-15 10:50:00,182.47,182.77,182.47,182.68,10083.0,156.843,157.1009,156.843,157.0235,10083.0
2019-01-15 10:55:00,182.69,182.76,182.36,182.49,22491.0,157.0321,157.0923,156.7485,156.8602,22491.0
2019-01-15 11:00:00,182.48,182.62,182.4,182.58,13536.0,156.8516,156.9719,156.7828,156.9376,13536.0
2019-01-15 11:05:00,182.58,182.61,182.32,182.45,20050.0,156.9376,156.9633,156.7141,156.8258,20050.0
2019-01-15 11:10:00,182.44,182.45,182.31,182.33,9069.0,156.8172,156.8258,156.7055,156.7227,9069.0
2019-01-15 11:15:00,182.33,182.48,182.33,182.42,9553.0,156.7227,156.8516,156.7227,156.8,9553.0
2019-01-15 11:20:00,182.44,182.48,182.25,182.27,9404.0,156.8172,156.8516,156.6539,156.6711,9404.0
2019-01-15 11:25:00,182.25,182.27,182.1,182.14,14868.0,156.6539,156.6711,156.525,156.5594,14868.0
2019-01-15 11:30:00,182.14,182.15,182.0,182.08,13888.0,156.5594,156.5679,156.439,156.5078,13888.0
2019-01-15 11:35:00,182.1,182.15,181.93,181.95,13478.0,156.525,156.5679,156.3788,156.396,13478.0
2019-01-15 11:40:00,181.94,182.05,181.93,182.04,31933.0,156.3874,156.482,156.3788,156.4734,31933.0
2019-01-15 11:45:00,182.06,182.27,182.05,182.05,9813.0,156.4906,156.6711,156.482,156.482,9813.0
2019-01-15 11:50:00,182.04,182.18,181.95,181.99,8767.0,156.4734,156.5937,156.396,156.4304,8767.0
2019-01-15 11:55:00,181.99,182.39,181.98,182.35,18772.0,156.4304,156.7742,156.4218,156.7399,18772.0
2019-01-15 12:00:00,182.32,182.41,182.24,182.27,11975.0,156.7141,156.7914,156.6453,156.6711,11975.0
2019-01-15 12:05:00,182.24,182.42,182.21,182.34,16158.0,156.6453,156.8,156.6195,156.7313,16158.0
2019-01-15 12:10:00,182.34,182.44,182.31,182.31,20139.0,156.7313,156.8172,156.7055,156.7055,20139.0
2019-01-15 12:15:00,182.33,182.43,182.28,182.43,10214.0,156.7227,156.8086,156.6797,156.8086,10214.0
2019-01-15 12:20:00,182.45,182.55,182.42,182.54,11060.0,156.8258,156.9118,156.8,156.9032,11060.0
2019-01-15 12:25:00,182.54,182.74,182.46,182.71,16471.0,156.9032,157.0751,156.8344,157.0493,16471.0
2019-01-15 12:30:00,182.7,182.72,182.32,182.41,13891.0,157.0407,157.0579,156.7141,156.7914,13891.0
2019-01-15 12:35:00,182.39,182.51,182.37,182.46,6356.0,156.7742,156.8774,156.757,156.8344,6356.0
2019-01-15 12:40:00,182.48,182.52,182.37,182.37,5263.0,156.8516,156.886,156.757,156.757,5263.0
2019-01-15 12:45:00,182.34,182.4,182.25,182.35,7845.0,156.7313,156.7828,156.6539,156.7399,7845.0
2019-01-15 12:50:00,182.33,182.4,182.28,182.4,7644.0,156.7227,156.7828,156.6797,156.7828,7644.0
2019-01-15 12:55:00,182.4,182.41,182.24,182.34,9732.0,156.7828,156.7914,156.6453,156.7313,9732.0
2019-01-15 13:00:00,182.34,182.34,182.21,182.23,15477.0,156.7313,156.7313,156.6195,156.6367,15477.0
2019-01-15 13:05:00,182.24,182.34,182.19,182.25,6467.0,156.6453,156.7313,156.6023,156.6539,6467.0
2019-01-15 13:10:00,182.27,182.27,181.99,181.99,9853.0,156.6711,156.6711,156.4304,156.4304,9853.0
2019-01-15 13:15:00,181.98,182.12,181.84,182.09,11325.0,156.4218,156.5422,156.3015,156.5164,11325.0
2019-01-15 13:20:00,182.1,182.17,182.02,182.17,9401.0,156.525,156.5851,156.4562,156.5851,9401.0
2019-01-15 13:25:00,182.13,182.19,182.07,182.08,9108.0,156.5508,156.6023,156.4992,156.5078,9108.0
2019-01-15 13:30:00,182.07,182.16,182.0,182.04,12759.0,156.4992,156.5765,156.439,156.4734,12759.0
2019-01-15 13:35:00,182.0,182.14,181.99,182.09,7079.0,156.439,156.5594,156.4304,156.5164,7079.0
2019-01-15 13:40:00,182.09,182.09,181.95,181.96,11371.0,156.5164,156.5164,156.396,156.4046,11371.0
2019-01-15 13:45:00,181.95,182.0,181.91,181.93,18501.0,156.396,156.439,156.3617,156.3788,18501.0
2019-01-15 13:50:00,181.92,181.97,181.91,181.93,6724.0,156.3702,156.4132,156.3617,156.3788,6724.0
2019-01-15 13:55:00,181.92,181.98,181.83,181.94,14166.0,156.3702,156.4218,156.2929,156.3874,14166.0
2019-01-15 14:00:00,181.93,182.06,181.75,181.75,30275.0,156.3788,156.4906,156.2241,156.2241,30275.0
2019-01-15 14:05:00,181.74,181.74,181.33,181.37,110059.0,156.2155,156.2155,155.8631,155.8975,110059.0
2019-01-15 14:10:00,181.38,181.39,181.0,181.19,97938.0,155.9061,155.9147,155.5795,155.7428,97938.0
2019-01-15 14:15:00,181.21,181.47,181.1,181.44,88947.0,155.76,155.9834,155.6654,155.9577,88947.0
2019-01-15 14:20:00,181.39,181.43,181.23,181.34,21357.0,155.9147,155.9491,155.7772,155.8717,21357.0
2019-01-15 14:25:00,181.32,181.32,180.91,180.94,24724.0,155.8545,155.8545,155.5021,155.5279,24724.0
2019-01-15 14:30:00,180.92,181.0,180.8,180.94,52390.0,155.5107,155.5795,155.4075,155.5279,52390.0
2019-01-15 14:35:00,180.88,181.07,180.74,180.9,70771.0,155.4763,155.6396,155.356,155.4935,70771.0
2019-01-15 14:40:00,180.91,181.15,180.86,181.02,19879.0,155.5021,155.7084,155.4591,155.5966,19879.0
2019-01-15 14:45:00,181.0,181.16,180.96,181.11,12765.0,155.5795,155.717,155.5451,155.674,12765.0
2019-01-15 14:50:00,181.11,181.22,180.88,180.94,74970.0,155.674,155.7686,155.4763,155.5279,74970.0
2019-01-15 14:55:00,180.91,181.03,180.86,180.99,17194.0,155.5021,155.6052,155.4591,155.5709,17194.0
2019-01-15 15:00:00,180.99,181.22,180.95,181.1,77220.0,155.5709,155.7686,155.5365,155.6654,77220.0
2019-01-15 15:05:00,181.1,181.19,180.96,181.12,78604.0,155.6654,155.7428,155.5451,155.6826,78604.0
2019-01-15 15:10:00,181.16,181.38,181.15,181.3,31608.0,155.717,155.9061,155.7084,155.8373,31608.0
2019-01-15 15:15:00,181.3,181.4,181.2,181.21,19216.0,155.8373,155.9233,155.7514,155.76,19216.0
2019-01-15 15:20:00,181.21,181.28,181.12,181.17,22070.0,155.76,155.8201,155.6826,155.7256,22070.0
2019-01-15 15:25:00,181.17,181.19,181.01,181.13,16655.0,155.7256,155.7428,155.5881,155.6912,16655.0
2019-01-15 15:30:00,181.14,181.2,181.08,181.14,22857.0,155.6998,155.7514,155.6482,155.6998,22857.0
2019-01-15 15:35:00,181.14,181.21,181.08,181.16,35338.0,155.6998,155.76,155.6482,155.717,35338.0
2019-01-15 15:40:00,181.14,181.34,181.11,181.33,35443.0,155.6998,155.8717,155.674,155.8631,35443.0
2019-01-15 15:45:00,181.33,181.54,181.32,181.36,38889.0,155.8631,156.0436,155.8545,155.8889,38889.0
2019-01-15 15:50:00,181.36,181.38,181.25,181.34,50054.0,155.8889,155.9061,155.7943,155.8717,50054.0
2019-01-15 15:55:00,181.35,181.5,180.97,181.04,181105.0,155.8803,156.0092,155.5537,155.6138,181105.0
2019-01-16 09:30:00,180.94,181.53,180.65,181.33,105329.0,155.5279,156.035,155.2786,155.8631,105329.0
2019-01-16 09:35:00,181.33,181.4,181.14,181.32,20713.0,155.8631,155.9233,155.6998,155.8545,20713.0
2019-01-16 09:40:00,181.28,181.41,181.01,181.02,47211.0,155.8201,155.9319,155.5881,155.5966,47211.0
2019-01-16 09:45:00,181.03,181.03,180.78,180.79,25924.0,155.6052,155.6052,155.3904,155.399,25924.0
2019-01-16 09:50:00,180.84,181.07,180.74,181.05,24431.0,155.4419,155.6396,155.356,155.6224,24431.0
2019-01-16 09:55:00,181.07,181.21,180.93,180.93,22072.0,155.6396,155.76,155.5193,155.5193,22072.0
2019-01-16 10:00:00,180.92,181.09,180.85,180.88,24931.0,155.5107,155.6568,155.4505,155.4763,24931.0
2019-01-16 10:05:00,180.86,181.07,180.68,180.85,25382.0,155.4591,155.6396,155.3044,155.4505,25382.0
2019-01-16 10:10:00,180.85,181.07,180.78,180.97,18628.0,155.4505,155.6396,155.3904,155.5537,18628.0
2019-01-16 10:15:00,180.98,181.09,180.75,180.79,15270.0,155.5623,155.6568,155.3646,155.399,15270.0
2019-01-16 10:20:00,180.75,181.09,180.72,180.99,101050.0,155.3646,155.6568,155.3388,155.5709,101050.0
2019-01-16 10:25:00,180.96,181.15,180.91,180.96,23471.0,155.5451,155.7084,155.5021,155.5451,23471.0
2019-01-16 10:30:00,180.97,181.06,180.94,181.0,25755.0,155.5537,155.631,155.5279,155.5795,25755.0
2019-01-16 10:35:00,181.04,181.08,180.86,180.98,21073.0,155.6138,155.6482,155.4591,155.5623,21073.0
2019-01-16 10:40:00,180.97,181.02,180.79,180.91,19837.0,155.5537,155.5966,155.399,155.5021,19837.0
2019-01-16 10:45:00,180.89,181.04,180.8,180.96,28692.0,155.4849,155.6138,155.4075,155.5451,28692.0
2019-01-16 10:50:00,180.97,180.97,180.68,180.8,20801.0,155.5537,155.5537,155.3044,155.4075,20801.0
2019-01-16 10:55:00,180.8,180.86,180.63,180.66,15974.0,155.4075,155.4591,155.2614,155.2872,15974.0
2019-01-16 11:00:00,180.63,180.7,180.43,180.56,44117.0,155.2614,155.3216,155.0895,155.2013,44117.0
2019-01-16 11:05:00,180.56,180.59,180.4,180.52,11888.0,155.2013,155.227,155.0637,155.1669,11888.0
2019-01-16 11:10:00,180.55,180.8,180.55,180.71,15737.0,155.1927,155.4075,155.1927,155.3302,15737.0
2019-01-16 11:15:00,180.7,180.91,180.69,180.88,38641.0,155.3216,155.5021,155.313,155.4763,38641.0
2019-01-16 11:20:00,180.89,181.04,180.89,180.97,21665.0,155.4849,155.6138,155.4849,155.5537,21665.0
2019-01-16 11:25:00,181.0,181.03,180.86,180.88,25362.0,155.5795,155.6052,155.4591,155.4763,25362.0
2019-01-16 11:30:00,180.89,180.99,180.76,180.97,14918.0,155.4849,155.5709,155.3732,155.5537,14918.0
2019-01-16 11:35:00,181.0,181.06,180.92,181.02,22007.0,155.5795,155.631,155.5107,155.5966,22007.0
2019-01-16 11:40:00,181.0,181.02,180.82,180.97,15736.0,155.5795,155.5966,155.4247,155.5537,15736.0
2019-01-16 11:45:00,180.99,181.05,180.78,180.82,14084.0,155.5709,155.6224,155.3904,155.4247,14084.0
2019-01-16 11:50:00,180.78,180.81,180.56,180.58,12322.0,155.3904,155.4161,155.2013,155.2184,12322.0
2019-01-16 11:55:00,180.62,180.67,180.54,180.57,11872.0,155.2528,155.2958,155.1841,155.2098,11872.0
2019-01-16 12:00:00,180.59,180.68,180.48,180.54,12299.0,155.227,155.3044,155.1325,155.1841,12299.0
2019-01-16 12:05:00,180.55,180.75,180.55,180.63,10486.0,155.1927,155.3646,155.1927,155.2614,10486.0
2019-01-16 12:10:00,180.62,180.8,180.6,180.76,7538.0,155.2528,155.4075,155.2356,155.3732,7538.0
2019-01-16 12:15:00,180.71,180.72,180.46,180.65,13392.0,155.3302,155.3388,155.1153,155.2786,13392.0
2019-01-16 12:20:00,180.65,180.65,180.35,180.45,13316.0,155.2786,155.2786,155.0207,155.1067,13316.0
2019-01-16 12:25:00,180.44,180.59,180.4,180.46,9420.0,155.0981,155.227,155.0637,155.1153,9420.0
2019-01-16 12:30:00,180.46,180.56,180.44,180.46,7497.0,155.1153,155.2013,155.0981,155.1153,7497.0
2019-01-16 12:35:00,180.46,180.6,180.4,180.42,22299.0,155.1153,155.2356,155.0637,155.0809,22299.0
2019-01-16 12:40:00,180.4,180.58,180.4,180.53,20084.0,155.0637,155.2184,155.0637,155.1755,20084.0
2019-01-16 12:45:00,180.51,180.55,180.44,180.45,13643.0,155.1583,155.1927,155.0981,155.1067,13643.0
2019-01-16 12:50:00,180.44,180.58,180.43,180.51,12173.0,155.0981,155.2184,155.0895,155.1583,12173.0
2019-01-16 12:55:00,180.54,180.59,180.5,180.57,11188.0,155.1841,155.227,155.1497,155.2098,11188.0
2019-01-16 13:00:00,180.58,180.58,180.36,180.38,15469.0,155.2184,155.2184,155.0293,155.0465,15469.0
2019-01-16 13:05:00,180.35,180.35,180.18,180.2,17310.0,155.0207,155.0207,154.8746,154.8918,17310.0
2019-01-16 13:10:00,180.19,180.22,180.1,180.13,22058.0,154.8832,154.909,154.8059,154.8316,22058.0
2019-01-16 13:15:00,180.13,180.15,179.96,179.96,26652.0,154.8316,154.8488,154.6855,154.6855,26652.0
2019-01-16 13:20:00,179.97,179.97,179.77,179.81,19825.0,154.6941,154.6941,154.5222,154.5566,19825.0
2019-01-16 13:25:00,179.81,179.83,179.71,179.71,18918.0,154.5566,154.5738,154.4706,154.4706,18918.0
2019-01-16 13:30:00,179.7,179.73,179.6,179.69,21244.0,154.462,154.4878,154.3761,154.4534,21244.0
2019-01-16 13:35:00,179.68,179.75,179.54,179.55,30483.0,154.4448,154.505,154.3245,154.3331,30483.0
2019-01-16 13:40:00,179.55,179.55,179.37,179.37,23353.0,154.3331,154.3331,154.1784,154.1784,23353.0
2019-01-16 13:45:00,179.36,179.41,179.25,179.34,36693.0,154.1698,154.2128,154.0752,154.1526,36693.0
2019-01-16 13:50:00,179.36,179.56,179.34,179.38,25307.0,154.1698,154.3417,154.1526,154.187,25307.0
2019-01-16 13:55:00,179.36,179.39,179.14,179.18,34220.0,154.1698,154.1956,153.9807,154.0151,34220.0
2019-01-16 14:00:00,179.19,179.42,179.18,179.38,28417.0,154.0237,154.2214,154.0151,154.187,28417.0
2019-01-16 14:05:00,179.4,179.5,179.3,179.36,26456.0,154.2042,154.2901,154.1182,154.1698,26456.0
2019-01-16 14:10:00,179.37,179.41,179.26,179.33,25378.0,154.1784,154.2128,154.0838,154.144,25378.0
2019-01-16 14:15:00,179.34,179.36,179.16,179.2,30256.0,154.1526,154.1698,153.9979,154.0323,30256.0
2019-01-16 14:20:00,179.2,179.59,179.2,179.52,37531.0,154.0323,154.3675,154.0323,154.3073,37531.0
2019-01-16 14:25:00,179.52,179.54,179.45,179.49,18336.0,154.3073,154.3245,154.2471,154.2815,18336.0
2019-01-16 14:30:00,179.51,179.68,179.49,179.67,18285.0,154.2987,154.4448,154.2815,154.4363,18285.0
2019-01-16 14:35:00,179.69,179.77,179.66,179.69,29284.0,154.4534,154.5222,154.4277,154.4534,29284.0
2019-01-16 14:40:00,179.7,179.72,179.59,179.6,19809.0,154.462,154.4792,154.3675,154.3761,19809.0
2019-01-16 14:45:00,179.61,179.63,179.51,179.61,19659.0,154.3847,154.4019,154.2987,154.3847,19659.0
2019-01-16 14:50:00,179.62,179.74,179.52,179.61,23894.0,154.3933,154.4964,154.3073,154.3847,23894.0
2019-01-16 14:55:00,179.62,179.65,179.54,179.54,14767.0,154.3933,154.4191,154.3245,154.3245,14767.0
2019-01-16 15:00:00,179.56,179.72,179.54,179.72,28415.0,154.3417,154.4792,154.3245,154.4792,28415.0
2019-01-16 15:05:00,179.7,179.78,179.63,179.72,31884.0,154.462,154.5308,154.4019,154.4792,31884.0
2019-01-16 15:10:00,179.72,179.83,179.72,179.72,25137.0,154.4792,154.5738,154.4792,154.4792,25137.0
2019-01-16 15:15:00,179.73,180.02,179.72,180.02,23461.0,154.4878,154.7371,154.4792,154.7371,23461.0
2019-01-16 15:20:00,180.0,180.0,179.84,179.84,21625.0,154.7199,154.7199,154.5824,154.5824,21625.0
2019-01-16 15:25:00,179.84,179.91,179.81,179.87,26473.0,154.5824,154.6425,154.5566,154.6082,26473.0
2019-01-16 15:30:00,179.86,179.88,179.5,179.53,36489.0,154.5996,154.6168,154.2901,154.3159,36489.0
2019-01-16 15:35:00,179.53,179.71,179.52,179.66,24907.0,154.3159,154.4706,154.3073,154.4277,24907.0
2019-01-16 15:40:00,179.64,179.75,179.62,179.7,46908.0,154.4105,154.505,154.3933,154.462,46908.0
2019-01-16 15:45:00,179.69,179.69,179.51,179.56,40804.0,154.4534,154.4534,154.2987,154.3417,40804.0
2019-01-16 15:50:00,179.55,179.58,179.36,179.47,49504.0,154.3331,154.3589,154.1698,154.2643,49504.0
2019-01-16 15:55:00,179.47,179.55,179.21,179.21,163754.0,154.2643,154.3331,154.0409,154.0409,163754.0
2019-01-17 09:30:00,179.25,180.43,179.14,180.01,72628.0,154.0752,155.0895,153.9807,154.7285,72628.0
2019-01-17 09:35:00,180.03,180.05,179.51,179.78,19722.0,154.7457,154.7629,154.2987,154.5308,19722.0
2019-01-17 09:40:00,179.8,180.05,179.72,179.81,18701.0,154.548,154.7629,154.4792,154.5566,18701.0
2019-01-17 09:45:00,180.0,180.05,179.73,179.87,32683.0,154.7199,154.7629,154.4878,154.6082,32683.0
2019-01-17 09:50:00,179.8,180.05,179.71,179.73,22464.0,154.548,154.7629,154.4706,154.4878,22464.0
2019-01-17 09:55:00,179.71,180.05,179.7,179.86,19099.0,154.4706,154.7629,154.462,154.5996,19099.0
2019-01-17 10:00:00,179.88,180.59,179.86,180.18,94554.0,154.6168,155.227,154.5996,154.8746,94554.0
2019-01-17 10:05:00,180.2,180.2,179.87,179.97,29834.0,154.8918,154.8918,154.6082,154.6941,29834.0
2019-01-17 10:10:00,179.95,180.5,179.95,180.37,53715.0,154.6769,155.1497,154.6769,155.0379,53715.0
2019-01-17 10:15:00,180.38,180.46,180.1,180.2,59635.0,155.0465,155.1153,154.8059,154.8918,59635.0
2019-01-17 10:20:00,180.25,180.37,179.95,180.01,55205.0,154.9348,155.0379,154.6769,154.7285,55205.0
2019-01-17 10:25:00,179.98,180.06,179.82,180.0,21094.0,154.7027,154.7715,154.5652,154.7199,21094.0
2019-01-17 10:30:00,180.0,180.05,179.78,179.84,16025.0,154.7199,154.7629,154.5308,154.5824,16025.0
2019-01-17 10:35:00,179.94,180.0,179.85,179.86,17965.0,154.6683,154.7199,154.591,154.5996,17965.0
2019-01-17 10:40:00,179.92,180.05,179.86,179.86,17386.0,154.6511,154.7629,154.5996,154.5996,17386.0
2019-01-17 10:45:00,179.9,179.98,179.76,179.8,8261.0,154.6339,154.7027,154.5136,154.548,8261.0
2019-01-17 10:50:00,179.79,179.87,179.59,179.77,12505.0,154.5394,154.6082,154.3675,154.5222,12505.0
2019-01-17 10:55:00,179.78,179.85,179.65,179.76,11094.0,154.5308,154.591,154.4191,154.5136,11094.0
2019-01-17 11:00:00,179.76,179.97,179.76,179.94,11817.0,154.5136,154.6941,154.5136,154.6683,11817.0
2019-01-17 11:05:00,180.0,180.15,179.93,179.99,40543.0,154.7199,154.8488,154.6597,154.7113,40543.0
2019-01-17 11:10:00,179.96,180.02,179.82,179.87,18075.0,154.6855,154.7371,154.5652,154.6082,18075.0
2019-01-17 11:15:00,179.84,180.01,179.73,179.76,12600.0,154.5824,154.7285,154.4878,154.5136,12600.0
2019-01-17 11:20:00,179.81,179.84,179.62,179.79,18897.0,154.5566,154.5824,154.3933,154.5394,18897.0
2019-01-17 11:25:00,179.79,180.04,179.73,180.01,14402.0,154.5394,154.7543,154.4878,154.7285,14402.0
2019-01-17 11:30:00,179.99,180.04,179.82,179.91,9251.0,154.7113,154.7543,154.5652,154.6425,9251.0
2019-01-17 11:35:00,179.89,179.92,179.78,179.88,8756.0,154.6254,154.6511,154.5308,154.6168,8756.0
2019-01-17 11:40:00,179.87,179.87,179.7,179.74,13280.0,154.6082,154.6082,154.462,154.4964,13280.0
2019-01-17 11:45:00,179.73,179.74,179.56,179.73,12849.0,154.4878,154.4964,154.3417,154.4878,12849.0
2019-01-17 11:50:00,179.78,179.84,179.66,179.78,9915.0,154.5308,154.5824,154.4277,154.5308,9915.0
2019-01-17 11:55:00,179.78,179.84,179.65,179.76,9368.0,154.5308,154.5824,154.4191,154.5136,9368.0
2019-01-17 12:00:00,179.86,179.87,179.73,179.84,8940.0,154.5996,154.6082,154.4878,154.5824,8940.0
2019-01-17 12:05:00,179.86,179.9,179.64,179.81,10048.0,154.5996,154.6339,154.4105,154.5566,10048.0
2019-01-17 12:10:00,179.88,179.94,179.75,179.8,7259.0,154.6168,154.6683,154.505,154.548,7259.0
2019-01-17 12:15:00,179.88,179.94,179.82,179.92,6579.0,154.6168,154.6683,154.5652,154.6511,6579.0
2019-01-17 12:20:00,179.96,179.98,179.77,179.82,6976.0,154.6855,154.7027,154.5222,154.5652,6976.0
2019-01-17 12:25:00,179.77,179.81,179.61,179.81,8869.0,154.5222,154.5566,154.3847,154.5566,8869.0
2019-01-17 12:30:00,179.79,179.93,179.73,179.91,10162.0,154.5394,154.6597,154.4878,154.6425,10162.0
2019-01-17 12:35:00,179.89,179.9,179.76,179.81,9657.0,154.6254,154.6339,154.5136,154.5566,9657.0
2019-01-17 12:40:00,179.85,179.91,179.84,179.87,6325.0,154.591,154.6425,154.5824,154.6082,6325.0
2019-01-17 12:45:00,179.92,179.92,179.5,179.63,17113.0,154.6511,154.6511,154.2901,154.4019,17113.0
2019-01-17 12:50:00,179.63,179.73,179.59,179.63,5994.0,154.4019,154.4878,154.3675,154.4019,5994.0
2019-01-17 12:55:00,179.59,179.63,179.45,179.48,9434.0,154.3675,154.4019,154.2471,154.2729,9434.0
2019-01-17 13:00:00,179.5,179.5,179.2,179.25,27545.0,154.2901,154.2901,154.0323,154.0752,27545.0
2019-01-17 13:05:00,179.22,179.27,179.19,179.25,18272.0,154.0495,154.0924,154.0237,154.0752,18272.0
2019-01-17 13:10:00,179.22,179.27,179.1,179.11,13391.0,154.0495,154.0924,153.9463,153.9549,13391.0
2019-01-17 13:15:00,179.11,179.27,179.03,179.19,29743.0,153.9549,154.0924,153.8861,154.0237,29743.0
2019-01-17 13:20:00,179.2,179.27,179.12,179.27,16017.0,154.0323,154.0924,153.9635,154.0924,16017.0
2019-01-17 13:25:00,179.26,179.42,179.25,179.37,20216.0,154.0838,154.2214,154.0752,154.1784,20216.0
2019-01-17 13:30:00,179.4,179.66,179.39,179.61,11001.0,154.2042,154.4277,154.1956,154.3847,11001.0
2019-01-17 13:35:00,179.64,179.64,179.3,179.5,26019.0,154.4105,154.4105,154.1182,154.2901,26019.0
2019-01-17 13:40:00,179.52,179.59,179.44,179.52,13492.0,154.3073,154.3675,154.2386,154.3073,13492.0
2019-01-17 13:45:00,179.53,179.66,179.51,179.63,10258.0,154.3159,154.4277,154.2987,154.4019,10258.0
2019-01-17 13:50:00,179.62,179.62,179.4,179.43,11778.0,154.3933,154.3933,154.2042,154.23,11778.0
2019-01-17 13:55:00,179.45,179.47,179.32,179.42,12349.0,154.2471,154.2643,154.1354,154.2214,12349.0
2019-01-17 14:00:00,179.4,179.5,179.4,179.42,10041.0,154.2042,154.2901,154.2042,154.2214,10041.0
2019-01-17 14:05:00,179.44,179.44,179.29,179.33,27458.0,154.2386,154.2386,154.1096,154.144,27458.0
2019-01-17 14:10:00,179.32,179.43,179.22,179.3,18306.0,154.1354,154.23,154.0495,154.1182,18306.0
2019-01-17 14:15:00,179.3,179.46,179.3,179.35,8083.0,154.1182,154.2557,154.1182,154.1612,8083.0
2019-01-17 14:20:00,179.38,179.4,179.29,179.33,10557.0,154.187,154.2042,154.1096,154.144,10557.0
2019-01-17 14:25:00,179.33,179.58,179.32,179.57,19807.0,154.144,154.3589,154.1354,154.3503,19807.0
2019-01-17 14:30:00,179.61,179.67,179.56,179.62,12033.0,154.3847,154.4363,154.3417,154.3933,12033.0
2019-01-17 14:35:00,179.64,179.82,179.49,179.75,17976.0,154.4105,154.5652,154.2815,154.505,17976.0
2019-01-17 14:40:00,179.72,180.28,179.72,180.24,131939.0,154.4792,154.9606,154.4792,154.9262,131939.0
2019-01-17 14:45:00,180.29,180.51,180.28,180.4,26705.0,154.9692,155.1583,154.9606,155.0637,26705.0
2019-01-17 14:50:00,180.44,180.56,180.24,180.42,23545.0,155.0981,155.2013,154.9262,155.0809,23545.0
2019-01-17 14:55:00,180.42,180.5,179.86,180.33,38763.0,155.0809,155.1497,154.5996,155.0036,38763.0
2019-01-17 15:00:00,180.31,180.37,180.0,180.14,25513.0,154.9864,155.0379,154.7199,154.8402,25513.0
2019-01-17 15:05:00,180.08,180.39,180.03,180.26,35034.0,154.7887,155.0551,154.7457,154.9434,35034.0
2019-01-17 15:10:00,180.24,180.28,180.14,180.21,15033.0,154.9262,154.9606,154.8402,154.9004,15033.0
2019-01-17 15:15:00,180.15,180.29,180.11,180.28,14647.0,154.8488,154.9692,154.8145,154.9606,14647.0
2019-01-17 15:20:00,180.28,180.29,180.14,180.14,10362.0,154.9606,154.9692,154.8402,154.8402,10362.0
2019-01-17 15:25:00,180.21,180.29,179.99,180.26,19457.0,154.9004,154.9692,154.7113,154.9434,19457.0
2019-01-17 15:30:00,180.29,180.54,180.22,180.54,25486.0,154.9692,155.1841,154.909,155.1841,25486.0
2019-01-17 15:35:00,180.53,180.72,180.45,180.68,29589.0,155.1755,155.3388,155.1067,155.3044,29589.0
2019-01-17 15:40:00,180.69,180.79,180.61,180.7,37461.0,155.313,155.399,155.2442,155.3216,37461.0
2019-01-17 15:45:00,180.71,180.83,180.57,180.59,46577.0,155.3302,155.4333,155.2098,155.227,46577.0
2019-01-17 15:50:00,180.62,180.7,180.5,180.65,41871.0,155.2528,155.3216,155.1497,155.2786,41871.0
2019-01-17 15:55:00,180.66,181.1,180.66,181.09,131954.0,155.2872,155.6654,155.2872,155.6568,131954.0
2019-01-18 09:30:00,183.04,183.26,181.71,182.78,481724.0,157.333,157.5221,156.1897,157.1095,481724.0
2019-01-18 09:35:00,182.79,182.99,182.37,182.83,22621.0,157.1181,157.29,156.757,157.1524,22621.0
2019-01-18 09:40:00,182.9,183.04,182.62,182.63,22177.0,157.2126,157.333,156.9719,156.9805,22177.0
2019-01-18 09:45:00,182.6,182.7,182.32,182.36,47097.0,156.9547,157.0407,156.7141,156.7485,47097.0
2019-01-18 09:50:00,182.39,182.5,182.15,182.39,44268.0,156.7742,156.8688,156.5679,156.7742,44268.0
2019-01-18 09:55:00,182.36,182.39,181.63,182.18,47990.0,156.7485,156.7742,156.121,156.5937,47990.0
2019-01-18 10:00:00,182.07,182.31,181.6,181.65,32158.0,156.4992,156.7055,156.0952,156.1382,32158.0
2019-01-18 10:05:00,181.65,181.87,181.45,181.74,29139.0,156.1382,156.3273,155.9663,156.2155,29139.0
2019-01-18 10:10:00,181.7,181.89,181.56,181.61,9979.0,156.1811,156.3445,156.0608,156.1038,9979.0
2019-01-18 10:15:00,181.61,182.25,181.59,181.87,22046.0,156.1038,156.6539,156.0866,156.3273,22046.0
2019-01-18 10:20:00,181.98,182.02,181.68,181.7,12976.0,156.4218,156.4562,156.164,156.1811,12976.0
2019-01-18 10:25:00,181.71,181.75,181.33,181.36,15980.0,156.1897,156.2241,155.8631,155.8889,15980.0
2019-01-18 10:30:00,181.37,181.63,181.31,181.4,27925.0,155.8975,156.121,155.8459,155.9233,27925.0
2019-01-18 10:35:00,181.4,181.46,181.23,181.34,36758.0,155.9233,155.9749,155.7772,155.8717,36758.0
2019-01-18 10:40:00,181.36,181.59,181.27,181.42,23210.0,155.8889,156.0866,155.8115,155.9405,23210.0
2019-01-18 10:45:00,181.48,181.8,181.48,181.61,18791.0,155.992,156.2671,155.992,156.1038,18791.0
2019-01-18 10:50:00,181.61,181.65,181.32,181.38,17566.0,156.1038,156.1382,155.8545,155.9061,17566.0
2019-01-18 10:55:00,181.4,181.42,181.09,181.09,17226.0,155.9233,155.9405,155.6568,155.6568,17226.0
2019-01-18 11:00:00,181.03,181.26,180.94,181.16,32788.0,155.6052,155.8029,155.5279,155.717,32788.0
2019-01-18 11:05:00,181.17,181.29,181.05,181.05,15898.0,155.7256,155.8287,155.6224,155.6224,15898.0
2019-01-18 11:10:00,181.03,181.19,181.01,181.18,25646.0,155.6052,155.7428,155.5881,155.7342,25646.0
2019-01-18 11:15:00,181.18,181.44,181.16,181.38,18627.0,155.7342,155.9577,155.717,155.9061,18627.0
2019-01-18 11:20:00,181.41,181.44,181.24,181.31,22567.0,155.9319,155.9577,155.7858,155.8459,22567.0
2019-01-18 11:25:00,181.29,181.66,181.29,181.56,16853.0,155.8287,156.1468,155.8287,156.0608,16853.0
2019-01-18 11:30:00,181.55,181.69,181.47,181.53,21700.0,156.0522,156.1726,155.9834,156.035,21700.0
2019-01-18 11:35:00,181.54,181.74,181.51,181.74,16050.0,156.0436,156.2155,156.0178,156.2155,16050.0
2019-01-18 11:40:00,181.71,181.74,181.52,181.52,15946.0,156.1897,156.2155,156.0264,156.0264,15946.0
2019-01-18 11:45:00,181.52,181.77,181.52,181.64,18089.0,156.0264,156.2413,156.0264,156.1296,18089.0
2019-01-18 11:50:00,181.66,181.73,181.51,181.57,14274.0,156.1468,156.2069,156.0178,156.0694,14274.0
2019-01-18 11:55:00,181.62,181.83,181.57,181.82,23697.0,156.1124,156.2929,156.0694,156.2843,23697.0
2019-01-18 12:00:00,181.84,182.07,181.84,181.97,15475.0,156.3015,156.4992,156.3015,156.4132,15475.0
2019-01-18 12:05:00,181.95,182.0,181.74,181.78,15527.0,156.396,156.439,156.2155,156.2499,15527.0
2019-01-18 12:10:00,181.78,182.17,181.78,182.17,12840.0,156.2499,156.5851,156.2499,156.5851,12840.0
2019-01-18 12:15:00,182.19,182.36,182.15,182.18,14081.0,156.6023,156.7485,156.5679,156.5937,14081.0
2019-01-18 12:20:00,182.21,182.36,182.15,182.36,11144.0,156.6195,156.7485,156.5679,156.7485,11144.0
2019-01-18 12:25:00,182.35,182.48,182.3,182.41,16088.0,156.7399,156.8516,156.6969,156.7914,16088.0
2019-01-18 12:30:00,182.43,182.47,182.29,182.33,10942.0,156.8086,156.843,156.6883,156.7227,10942.0
2019-01-18 12:35:00,182.38,182.5,182.35,182.5,11301.0,156.7656,156.8688,156.7399,156.8688,11301.0
2019-01-18 12:40:00,182.5,182.78,182.47,182.67,17858.0,156.8688,157.1095,156.843,157.0149,17858.0
2019-01-18 12:45:00,182.64,182.65,182.28,182.46,26307.0,156.9891,156.9977,156.6797,156.8344,26307.0
2019-01-18 12:50:00,182.44,182.49,182.33,182.43,8462.0,156.8172,156.8602,156.7227,156.8086,8462.0
2019-01-18 12:55:00,182.43,182.66,182.43,182.6,16000.0,156.8086,157.0063,156.8086,156.9547,16000.0
2019-01-18 13:00:00,182.6,182.66,182.41,182.43,11702.0,156.9547,157.0063,156.7914,156.8086,11702.0
2019-01-18 13:05:00,182.43,182.43,182.15,182.17,9731.0,156.8086,156.8086,156.5679,156.5851,9731.0
2019-01-18 13:10:00,182.17,182.37,182.12,182.37,14404.0,156.5851,156.757,156.5422,156.757,14404.0
2019-01-18 13:15:00,182.34,182.51,182.31,182.48,16457.0,156.7313,156.8774,156.7055,156.8516,16457.0
2019-01-18 13:20:00,182.48,182.6,182.38,182.52,10238.0,156.8516,156.9547,156.7656,156.886,10238.0
2019-01-18 13:25:00,182.56,182.6,182.2,182.23,12254.0,156.9204,156.9547,156.6109,156.6367,12254.0
2019-01-18 13:30:00,182.26,182.28,182.01,182.2,16885.0,156.6625,156.6797,156.4476,156.6109,16885.0
2019-01-18 13:35:00,182.2,182.26,182.07,182.23,7226.0,156.6109,156.6625,156.4992,156.6367,7226.0
2019-01-18 13:40:00,182.24,182.31,182.19,182.28,9232.0,156.6453,156.7055,156.6023,156.6797,9232.0
2019-01-18 13:45:00,182.25,182.41,182.22,182.4,10532.0,156.6539,156.7914,156.6281,156.7828,10532.0
2019-01-18 13:50:00,182.42,182.43,182.25,182.32,8480.0,156.8,156.8086,156.6539,156.7141,8480.0
2019-01-18 13:55:00,182.36,182.53,182.34,182.48,12489.0,156.7485,156.8946,156.7313,156.8516,12489.0
2019-01-18 14:00:00,182.45,182.5,182.18,182.48,27687.0,156.8258,156.8688,156.5937,156.8516,27687.0
2019-01-18 14:05:00,182.45,182.45,182.24,182.3,14859.0,156.8258,156.8258,156.6453,156.6969,14859.0
2019-01-18 14:10:00,182.29,182.3,182.13,182.22,11945.0,156.6883,156.6969,156.5508,156.6281,11945.0
2019-01-18 14:15:00,182.19,182.22,182.07,182.09,10887.0,156.6023,156.6281,156.4992,156.5164,10887.0
2019-01-18 14:20:00,182.06,182.21,182.05,182.16,20104.0,156.4906,156.6195,156.482,156.5765,20104.0
2019-01-18 14:25:00,182.15,182.18,181.98,182.05,21799.0,156.5679,156.5937,156.4218,156.482,21799.0
2019-01-18 14:30:00,182.06,182.11,181.96,181.99,12873.0,156.4906,156.5336,156.4046,156.4304,12873.0
2019-01-18 14:35:00,182.0,182.06,181.94,182.04,19680.0,156.439,156.4906,156.3874,156.4734,19680.0
2019-01-18 14:40:00,182.02,182.08,181.9,181.9,11559.0,156.4562,156.5078,156.3531,156.3531,11559.0
2019-01-18 14:45:00,181.93,182.15,181.91,182.13,12960.0,156.3788,156.5679,156.3617,156.5508,12960.0
2019-01-18 14:50:00,182.14,182.38,182.14,182.34,17309.0,156.5594,156.7656,156.5594,156.7313,17309.0
2019-01-18 14:55:00,182.33,182.35,182.18,182.23,16098.0,156.7227,156.7399,156.5937,156.6367,16098.0
2019-01-18 15:00:00,182.21,182.21,182.05,182.15,12102.0,156.6195,156.6195,156.482,156.5679,12102.0
2019-01-18 15:05:00,182.16,182.19,182.11,182.11,11545.0,156.5765,156.6023,156.5336,156.5336,11545.0
2019-01-18 15:10:00,182.09,182.21,181.97,182.2,27080.0,156.5164,156.6195,156.4132,156.6109,27080.0
2019-01-18 15:15:00,182.21,182.25,182.12,182.12,14842.0,156.6195,156.6539,156.5422,156.5422,14842.0
2019-01-18 15:20:00,182.12,182.17,182.04,182.14,12593.0,156.5422,156.5851,156.4734,156.5594,12593.0
2019-01-18 15:25:00,182.12,182.25,182.07,182.13,18692.0,156.5422,156.6539,156.4992,156.5508,18692.0
2019-01-18 15:30:00,182.12,182.2,182.06,182.11,33537.0,156.5422,156.6109,156.4906,156.5336,33537.0
2019-01-18 15:35:00,182.11,182.21,182.09,182.11,31311.0,156.5336,156.6195,156.5164,156.5336,31311.0
2019-01-18 15:40:00,182.12,182.22,182.1,182.17,32609.0,156.5422,156.6281,156.525,156.5851,32609.0
2019-01-18 15:45:00,182.16,182.25,182.03,182.06,48361.0,156.5765,156.6539,156.4648,156.4906,48361.0
2019-01-18 15:50:00,182.06,182.07,181.93,182.06,74883.0,156.4906,156.4992,156.3788,156.4906,74883.0
2019-01-18 15:55:00,182.07,182.65,182.03,182.49,160702.0,156.4992,156.9977,156.4648,156.8602,160702.0
2019-01-22 09:30:00,182.25,183.75,182.25,183.45,98501.0,156.6539,157.9432,156.6539,157.6854,98501.0
2019-01-22 09:35:00,183.44,183.95,183.39,183.86,44250.0,157.6768,158.1151,157.6338,158.0378,44250.0
2019-01-22 09:40:00,183.97,184.8,183.82,184.72,75602.0,158.1323,158.8458,158.0034,158.777,75602.0
2019-01-22 09:45:00,184.71,185.25,184.71,185.22,58390.0,158.7684,159.2326,158.7684,159.2068,58390.0
2019-01-22 09:50:00,185.2,185.31,184.96,185.22,22976.0,159.1896,159.2841,158.9833,159.2068,22976.0
2019-01-22 09:55:00,185.29,185.48,184.64,184.64,69380.0,159.2669,159.4303,158.7082,158.7082,69380.0
2019-01-22 10:00:00,184.6,184.9,184.06,184.26,30368.0,158.6739,158.9317,158.2097,158.3816,30368.0
2019-01-22 10:05:00,184.27,184.51,184.12,184.12,33411.0,158.3902,158.5965,158.2613,158.2613,33411.0
2019-01-22 10:10:00,184.15,184.65,183.52,183.69,44771.0,158.2871,158.7168,157.7455,157.8917,44771.0
2019-01-22 10:15:00,183.7,184.17,183.7,184.03,32442.0,157.9003,158.3042,157.9003,158.1839,32442.0
2019-01-22 10:20:00,183.99,184.65,183.95,184.56,51673.0,158.1495,158.7168,158.1151,158.6395,51673.0
2019-01-22 10:25:00,184.56,184.92,184.56,184.79,9281.0,158.6395,158.9489,158.6395,158.8372,9281.0
2019-01-22 10:30:00,184.81,185.13,184.81,185.0,26867.0,158.8544,159.1294,158.8544,159.0177,26867.0
2019-01-22 10:35:00,185.0,185.16,184.88,185.0,17894.0,159.0177,159.1552,158.9145,159.0177,17894.0
2019-01-22 10:40:00,185.02,185.2,184.8,185.0,32057.0,159.0349,159.1896,158.8458,159.0177,32057.0
2019-01-22 10:45:00,184.96,185.02,184.8,184.98,54882.0,158.9833,159.0349,158.8458,159.0005,54882.0
2019-01-22 10:50:00,185.01,185.07,184.76,184.87,19790.0,159.0263,159.0778,158.8114,158.9059,19790.0
2019-01-22 10:55:00,184.93,185.15,184.93,185.07,15664.0,158.9575,159.1466,158.9575,159.0778,15664.0
2019-01-22 11:00:00,185.07,185.16,184.91,185.05,15286.0,159.0778,159.1552,158.9403,159.0607,15286.0
2019-01-22 11:05:00,185.02,185.04,184.73,184.75,14062.0,159.0349,159.0521,158.7856,158.8028,14062.0
2019-01-22 11:10:00,184.72,184.86,184.5,184.55,14423.0,158.777,158.8973,158.5879,158.6309,14423.0
2019-01-22 11:15:00,184.51,184.67,184.46,184.67,9790.0,158.5965,158.734,158.5535,158.734,9790.0
2019-01-22 11:20:00,184.68,184.93,184.67,184.74,10258.0,158.7426,158.9575,158.734,158.7942,10258.0
2019-01-22 11:25:00,184.74,185.18,184.74,185.06,19728.0,158.7942,159.1724,158.7942,159.0693,19728.0
2019-01-22 11:30:00,185.06,185.11,184.94,185.01,10840.0,159.0693,159.1122,158.9661,159.0263,10840.0
2019-01-22 11:35:00,185.07,185.15,184.98,185.02,12875.0,159.0778,159.1466,159.0005,159.0349,12875.0
2019-01-22 11:40:00,185.0,185.01,184.5,184.57,22791.0,159.0177,159.0263,158.5879,158.6481,22791.0
2019-01-22 11:45:00,184.55,184.75,184.51,184.56,10813.0,158.6309,158.8028,158.5965,158.6395,10813.0
2019-01-22 11:50:00,184.58,184.6,184.37,184.41,15497.0,158.6567,158.6739,158.4762,158.5105,15497.0
2019-01-22 11:55:00,184.4,184.41,184.01,184.1,10799.0,158.5019,158.5105,158.1667,158.2441,10799.0
2019-01-22 12:00:00,184.11,184.3,184.0,184.3,31103.0,158.2527,158.416,158.1581,158.416,31103.0
2019-01-22 12:05:00,184.27,184.76,184.27,184.75,27674.0,158.3902,158.8114,158.3902,158.8028,27674.0
2019-01-22 12:10:00,184.69,184.75,184.55,184.69,7932.0,158.7512,158.8028,158.6309,158.7512,7932.0
2019-01-22 12:15:00,184.68,184.72,184.49,184.52,13820.0,158.7426,158.777,158.5793,158.6051,13820.0
2019-01-22 12:20:00,184.48,184.58,184.36,184.42,8865.0,158.5707,158.6567,158.4676,158.5191,8865.0
2019-01-22 12:25:00,184.39,184.45,184.29,184.39,7710.0,158.4933,158.5449,158.4074,158.4933,7710.0
2019-01-22 12:30:00,184.39,184.48,184.22,184.24,8743.0,158.4933,158.5707,158.3472,158.3644,8743.0
2019-01-22 12:35:00,184.23,184.36,184.19,184.22,11787.0,158.3558,158.4676,158.3214,158.3472,11787.0
2019-01-22 12:40:00,184.2,184.32,184.16,184.27,9306.0,158.33,158.4332,158.2957,158.3902,9306.0
2019-01-22 12:45:00,184.28,184.32,184.16,184.29,10110.0,158.3988,158.4332,158.2957,158.4074,10110.0
2019-01-22 12:50:00,184.31,184.39,184.29,184.29,7360.0,158.4246,158.4933,158.4074,158.4074,7360.0
2019-01-22 12:55:00,184.29,184.34,184.22,184.24,19477.0,158.4074,158.4504,158.3472,158.3644,19477.0
2019-01-22 13:00:00,184.22,184.22,183.77,183.81,15383.0,158.3472,158.3472,157.9604,157.9948,15383.0
2019-01-22 13:05:00,183.8,183.86,183.65,183.65,15477.0,157.9862,158.0378,157.8573,157.8573,15477.0
2019-01-22 13:10:00,183.63,183.78,183.42,183.71,25617.0,157.8401,157.969,157.6596,157.9089,25617.0
2019-01-22 13:15:00,183.72,183.92,183.67,183.7,13214.0,157.9174,158.0894,157.8745,157.9003,13214.0
2019-01-22 13:20:00,183.69,183.97,183.69,183.88,13960.0,157.8917,158.1323,157.8917,158.055,13960.0
2019-01-22 13:25:00,183.87,183.99,183.81,183.83,13627.0,158.0464,158.1495,157.9948,158.012,13627.0
2019-01-22 13:30:00,183.8,183.94,183.75,183.86,13136.0,157.9862,158.1066,157.9432,158.0378,13136.0
2019-01-22 13:35:00,183.86,183.91,183.75,183.86,9812.0,158.0378,158.0808,157.9432,158.0378,9812.0
2019-01-22 13:40:00,183.8,183.96,183.8,183.88,10327.0,157.9862,158.1237,157.9862,158.055,10327.0
2019-01-22 13:45:00,183.84,183.99,183.81,183.9,7903.0,158.0206,158.1495,157.9948,158.0722,7903.0
2019-01-22 13:50:00,183.88,184.01,183.8,183.85,9969.0,158.055,158.1667,157.9862,158.0292,9969.0
2019-01-22 13:55:00,183.84,183.91,183.75,183.81,7456.0,158.0206,158.0808,157.9432,157.9948,7456.0
2019-01-22 14:00:00,183.8,183.83,183.58,183.61,14756.0,157.9862,158.012,157.7971,157.8229,14756.0
2019-01-22 14:05:00,183.58,183.71,183.51,183.57,18588.0,157.7971,157.9089,157.7369,157.7885,18588.0
2019-01-22 14:10:00,183.6,183.67,183.46,183.5,9220.0,157.8143,157.8745,157.694,157.7283,9220.0
2019-01-22 14:15:00,183.53,183.65,183.45,183.45,12523.0,157.7541,157.8573,157.6854,157.6854,12523.0
2019-01-22 14:20:00,183.51,183.56,183.24,183.29,10261.0,157.7369,157.7799,157.5049,157.5478,10261.0
2019-01-22 14:25:00,183.29,183.4,183.26,183.35,15429.0,157.5478,157.6424,157.5221,157.5994,15429.0
2019-01-22 14:30:00,183.38,183.53,183.34,183.47,10254.0,157.6252,157.7541,157.5908,157.7026,10254.0
2019-01-22 14:35:00,183.47,183.47,183.25,183.31,11295.0,157.7026,157.7026,157.5135,157.565,11295.0
2019-01-22 14:40:00,183.39,183.52,183.1,183.17,13709.0,157.6338,157.7455,157.3845,157.4447,13709.0
2019-01-22 14:45:00,183.13,183.27,183.02,183.03,7938.0,157.4103,157.5306,157.3158,157.3244,7938.0
2019-01-22 14:50:00,183.05,183.16,182.96,183.05,15076.0,157.3415,157.4361,157.2642,157.3415,15076.0
2019-01-22 14:55:00,183.08,183.3,183.04,183.25,12044.0,157.3673,157.5564,157.333,157.5135,12044.0
2019-01-22 15:00:00,183.27,183.28,183.0,183.07,16482.0,157.5306,157.5392,157.2986,157.3587,16482.0
2019-01-22 15:05:00,183.09,183.15,182.95,183.04,17379.0,157.3759,157.4275,157.2556,157.333,17379.0
2019-01-22 15:10:00,183.07,183.2,183.0,183.14,15716.0,157.3587,157.4705,157.2986,157.4189,15716.0
2019-01-22 15:15:00,183.14,183.41,183.13,183.36,14238.0,157.4189,157.651,157.4103,157.608,14238.0
2019-01-22 15:20:00,183.37,183.55,183.37,183.45,16161.0,157.6166,157.7713,157.6166,157.6854,16161.0
2019-01-22 15:25:00,183.45,183.56,183.38,183.46,22285.0,157.6854,157.7799,157.6252,157.694,22285.0
2019-01-22 15:30:00,183.46,183.51,183.28,183.29,23056.0,157.694,157.7369,157.5392,157.5478,23056.0
2019-01-22 15:35:00,183.3,183.88,183.1,183.86,33839.0,157.5564,158.055,157.3845,158.0378,33839.0
2019-01-22 15:40:00,183.9,183.97,183.71,183.75,30381.0,158.0722,158.1323,157.9089,157.9432,30381.0
2019-01-22 15:45:00,183.77,183.78,183.52,183.72,42293.0,157.9604,157.969,157.7455,157.9174,42293.0
2019-01-22 15:50:00,183.74,183.95,183.73,183.83,66167.0,157.9346,158.1151,157.926,158.012,66167.0
2019-01-22 15:55:00,183.8,184.56,183.75,184.56,167321.0,157.9862,158.6395,157.9432,158.6395,167321.0
2019-01-23 09:30:00,184.78,185.75,184.35,185.45,86484.0,158.8286,159.6623,158.459,159.4045,86484.0
2019-01-23 09:35:00,185.62,185.83,185.28,185.45,35935.0,159.5506,159.7311,159.2584,159.4045,35935.0
2019-01-23 09:40:00,185.44,185.49,184.96,185.08,52950.0,159.3959,159.4389,158.9833,159.0864,52950.0
2019-01-23 09:45:00,185.07,185.84,185.07,185.61,41144.0,159.0778,159.7397,159.0778,159.542,41144.0
2019-01-23 09:50:00,185.58,185.9,185.55,185.74,26542.0,159.5162,159.7913,159.4904,159.6537,26542.0
2019-01-23 09:55:00,185.74,185.88,185.51,185.58,11110.0,159.6537,159.7741,159.4561,159.5162,11110.0
2019-01-23 10:00:00,185.59,185.99,185.59,185.96,29437.0,159.5248,159.8686,159.5248,159.8429,29437.0
2019-01-23 10:05:00,185.94,186.05,185.92,185.93,52160.0,159.8257,159.9202,159.8085,159.8171,52160.0
2019-01-23 10:10:00,185.94,186.13,185.76,185.76,47601.0,159.8257,159.989,159.6709,159.6709,47601.0
2019-01-23 10:15:00,185.75,185.75,185.13,185.19,41543.0,159.6623,159.6623,159.1294,159.181,41543.0
2019-01-23 10:20:00,185.13,185.29,184.92,185.08,20739.0,159.1294,159.2669,158.9489,159.0864,20739.0
2019-01-23 10:25:00,185.03,185.09,184.98,185.07,13600.0,159.0435,159.095,159.0005,159.0778,13600.0
2019-01-23 10:30:00,185.05,185.13,184.93,185.08,11005.0,159.0607,159.1294,158.9575,159.0864,11005.0
2019-01-23 10:35:00,185.09,185.21,185.04,185.15,15120.0,159.095,159.1982,159.0521,159.1466,15120.0
2019-01-23 10:40:00,185.11,185.12,184.96,184.98,26267.0,159.1122,159.1208,158.9833,159.0005,26267.0
2019-01-23 10:45:00,184.98,185.08,184.87,184.9,22313.0,159.0005,159.0864,158.9059,158.9317,22313.0
2019-01-23 10:50:00,184.84,184.89,184.57,184.71,14671.0,158.8801,158.9231,158.6481,158.7684,14671.0
2019-01-23 10:55:00,184.7,184.79,184.64,184.78,9589.0,158.7598,158.8372,158.7082,158.8286,9589.0
2019-01-23 11:00:00,184.81,185.0,184.81,185.0,9327.0,158.8544,159.0177,158.8544,159.0177,9327.0
2019-01-23 11:05:00,184.98,185.09,184.91,184.96,9046.0,159.0005,159.095,158.9403,158.9833,9046.0
2019-01-23 11:10:00,185.0,185.11,184.89,184.94,22283.0,159.0177,159.1122,158.9231,158.9661,22283.0
2019-01-23 11:15:00,184.92,185.03,184.64,184.64,16161.0,158.9489,159.0435,158.7082,158.7082,16161.0
2019-01-23 11:20:00,184.7,184.74,184.51,184.71,11469.0,158.7598,158.7942,158.5965,158.7684,11469.0
2019-01-23 11:25:00,184.72,184.87,184.56,184.83,16801.0,158.777,158.9059,158.6395,158.8716,16801.0
2019-01-23 11:30:00,184.83,184.96,184.65,184.96,13440.0,158.8716,158.9833,158.7168,158.9833,13440.0
2019-01-23 11:35:00,184.91,185.02,184.79,185.01,7636.0,158.9403,159.0349,158.8372,159.0263,7636.0
2019-01-23 11:40:00,185.0,185.04,184.76,184.79,7586.0,159.0177,159.0521,158.8114,158.8372,7586.0
2019-01-23 11:45:00,184.81,184.93,184.5,184.51,14489.0,158.8544,158.9575,158.5879,158.5965,14489.0
2019-01-23 11:50:00,184.52,184.58,184.45,184.46,12845.0,158.6051,158.6567,158.5449,158.5535,12845.0
2019-01-23 11:55:00,184.51,184.65,184.38,184.55,19813.0,158.5965,158.7168,158.4848,158.6309,19813.0
2019-01-23 12:00:00,184.53,184.77,184.52,184.72,15338.0,158.6137,158.82,158.6051,158.777,15338.0
2019-01-23 12:05:00,184.69,184.69,184.11,184.33,18118.0,158.7512,158.7512,158.2527,158.4418,18118.0
2019-01-23 12:10:00,184.33,184.61,184.31,184.52,13417.0,158.4418,158.6825,158.4246,158.6051,13417.0
2019-01-23 12:15:00,184.49,184.52,184.36,184.47,12826.0,158.5793,158.6051,158.4676,158.5621,12826.0
2019-01-23 12:20:00,184.51,184.76,184.45,184.75,13366.0,158.5965,158.8114,158.5449,158.8028,13366.0
2019-01-23 12:25:00,184.73,184.77,184.6,184.69,8493.0,158.7856,158.82,158.6739,158.7512,8493.0
2019-01-23 12:30:00,184.67,184.96,184.67,184.84,8882.0,158.734,158.9833,158.734,158.8801,8882.0
2019-01-23 12:35:00,184.82,184.9,184.8,184.83,12359.0,158.863,158.9317,158.8458,158.8716,12359.0
2019-01-23 12:40:00,184.83,184.96,184.78,184.96,7096.0,158.8716,158.9833,158.8286,158.9833,7096.0
2019-01-23 12:45:00,184.98,185.16,184.97,185.0,12437.0,159.0005,159.1552,158.9919,159.0177,12437.0
2019-01-23 12:50:00,184.97,185.1,184.9,184.96,28391.0,158.9919,159.1036,158.9317,158.9833,28391.0
2019-01-23 12:55:00,184.96,185.19,184.88,185.14,13315.0,158.9833,159.181,158.9145,159.138,13315.0
2019-01-23 13:00:00,185.12,185.14,184.91,184.92,6659.0,159.1208,159.138,158.9403,158.9489,6659.0
2019-01-23 13:05:00,184.94,185.0,184.77,185.0,8117.0,158.9661,159.0177,158.82,159.0177,8117.0
2019-01-23 13:10:00,185.03,185.11,184.94,184.99,5391.0,159.0435,159.1122,158.9661,159.0091,5391.0
2019-01-23 13:15:00,184.99,185.14,184.94,184.99,10809.0,159.0091,159.138,158.9661,159.0091,10809.0
2019-01-23 13:20:00,185.02,185.11,184.98,184.98,7338.0,159.0349,159.1122,159.0005,159.0005,7338.0
2019-01-23 13:25:00,184.96,184.98,184.88,184.94,8440.0,158.9833,159.0005,158.9145,158.9661,8440.0
2019-01-23 13:30:00,184.93,185.27,184.93,185.19,12340.0,158.9575,159.2498,158.9575,159.181,12340.0
2019-01-23 13:35:00,185.22,185.29,185.17,185.2,10252.0,159.2068,159.2669,159.1638,159.1896,10252.0
2019-01-23 13:40:00,185.18,185.26,185.07,185.24,20281.0,159.1724,159.2412,159.0778,159.224,20281.0
2019-01-23 13:45:00,185.21,185.27,185.09,185.09,10307.0,159.1982,159.2498,159.095,159.095,10307.0
2019-01-23 13:50:00,185.1,185.2,185.05,185.17,8184.0,159.1036,159.1896,159.0607,159.1638,8184.0
2019-01-23 13:55:00,185.18,185.2,185.08,185.12,6898.0,159.1724,159.1896,159.0864,159.1208,6898.0
2019-01-23 14:00:00,185.15,185.52,185.15,185.43,10558.0,159.1466,159.4646,159.1466,159.3873,10558.0
2019-01-23 14:05:00,185.45,185.52,185.41,185.48,9185.0,159.4045,159.4646,159.3701,159.4303,9185.0
2019-01-23 14:10:00,185.43,185.51,185.39,185.39,10297.0,159.3873,159.4561,159.3529,159.3529,10297.0
2019-01-23 14:15:00,185.37,185.37,184.96,184.97,5606.0,159.3357,159.3357,158.9833,158.9919,5606.0
2019-01-23 14:20:00,185.0,185.29,184.98,185.25,7619.0,159.0177,159.2669,159.0005,159.2326,7619.0
2019-01-23 14:25:00,185.27,185.39,185.21,185.28,7722.0,159.2498,159.3529,159.1982,159.2584,7722.0
2019-01-23 14:30:00,185.25,185.25,185.08,185.18,15432.0,159.2326,159.2326,159.0864,159.1724,15432.0
2019-01-23 14:35:00,185.22,185.25,185.05,185.08,10608.0,159.2068,159.2326,159.0607,159.0864,10608.0
2019-01-23 14:40:00,185.07,185.13,185.01,185.02,6737.0,159.0778,159.1294,159.0263,159.0349,6737.0
2019-01-23 14:45:00,185.0,185.11,184.93,185.11,11533.0,159.0177,159.1122,158.9575,159.1122,11533.0
2019-01-23 14:50:00,185.11,185.28,185.07,185.23,8502.0,159.1122,159.2584,159.0778,159.2154,8502.0
2019-01-23 14:55:00,185.27,185.34,185.17,185.27,10734.0,159.2498,159.3099,159.1638,159.2498,10734.0
2019-01-23 15:00:00,185.33,185.47,185.27,185.41,21599.0,159.3013,159.4217,159.2498,159.3701,21599.0
2019-01-23 15:05:00,185.44,185.55,185.28,185.31,12329.0,159.3959,159.4904,159.2584,159.2841,12329.0
2019-01-23 15:10:00,185.33,185.48,185.3,185.35,7819.0,159.3013,159.4303,159.2755,159.3185,7819.0
2019-01-23 15:15:00,185.38,185.6,185.38,185.55,24851.0,159.3443,159.5334,159.3443,159.4904,24851.0
2019-01-23 15:20:00,185.56,185.7,185.54,185.59,13557.0,159.499,159.6194,159.4818,159.5248,13557.0
2019-01-23 15:25:00,185.59,185.63,185.54,185.63,6337.0,159.5248,159.5592,159.4818,159.5592,6337.0
2019-01-23 15:30:00,185.66,185.66,185.51,185.61,55080.0,159.585,159.585,159.4561,159.542,55080.0
2019-01-23 15:35:00,185.61,185.75,185.6,185.68,90320.0,159.542,159.6623,159.5334,159.6022,90320.0
2019-01-23 15:40:00,185.69,185.84,185.69,185.73,19245.0,159.6108,159.7397,159.6108,159.6452,19245.0
2019-01-23 15:45:00,185.75,185.95,185.71,185.91,30829.0,159.6623,159.8343,159.628,159.7999,30829.0
2019-01-23 15:50:00,185.94,185.97,185.77,185.89,55029.0,159.8257,159.8514,159.6795,159.7827,55029.0
2019-01-23 15:55:00,185.9,186.17,185.89,186.09,81155.0,159.7913,160.0234,159.7827,159.9546,81155.0
2019-01-24 09:30:00,186.86,187.88,186.67,187.14,146513.0,160.6165,161.4932,160.4531,160.8571,146513.0
2019-01-24 09:35:00,187.07,187.25,185.95,186.28,66777.0,160.797,160.9517,159.8343,160.1179,66777.0
2019-01-24 09:40:00,186.23,187.19,186.19,186.94,53477.0,160.0749,160.9001,160.0405,160.6852,53477.0
2019-01-24 09:45:00,187.02,187.13,185.94,186.31,38701.0,160.754,160.8485,159.8257,160.1437,38701.0
2019-01-24 09:50:00,186.42,186.75,186.42,186.62,63313.0,160.2382,160.5219,160.2382,160.4102,63313.0
2019-01-24 09:55:00,186.61,186.76,186.37,186.64,32172.0,160.4016,160.5305,160.1953,160.4273,32172.0
2019-01-24 10:00:00,186.59,186.71,186.33,186.59,31420.0,160.3844,160.4875,160.1609,160.3844,31420.0
2019-01-24 10:05:00,186.59,186.73,186.5,186.67,38038.0,160.3844,160.5047,160.307,160.4531,38038.0
2019-01-24 10:10:00,186.68,186.96,186.66,186.92,20474.0,160.4617,160.7024,160.4445,160.668,20474.0
2019-01-24 10:15:00,186.94,187.31,186.92,187.27,32430.0,160.6852,161.0033,160.668,160.9689,32430.0
2019-01-24 10:20:00,187.25,187.32,187.02,187.12,16970.0,160.9517,161.0118,160.754,160.8399,16970.0
2019-01-24 10:25:00,187.15,187.24,186.95,187.15,19234.0,160.8657,160.9431,160.6938,160.8657,19234.0
2019-01-24 10:30:00,187.22,187.38,187.17,187.28,30850.0,160.9259,161.0634,160.8829,160.9775,30850.0
2019-01-24 10:35:00,187.25,187.26,187.03,187.11,21631.0,160.9517,160.9603,160.7626,160.8313,21631.0
2019-01-24 10:40:00,187.07,187.13,186.96,187.08,18625.0,160.797,160.8485,160.7024,160.8056,18625.0
2019-01-24 10:45:00,187.09,187.33,186.99,187.04,21970.0,160.8141,161.0204,160.7282,160.7712,21970.0
2019-01-24 10:50:00,187.0,187.09,186.85,186.93,18636.0,160.7368,160.8141,160.6079,160.6766,18636.0
2019-01-24 10:55:00,186.94,186.94,186.57,186.67,27346.0,160.6852,160.6852,160.3672,160.4531,27346.0
2019-01-24 11:00:00,186.65,187.06,186.64,186.9,29271.0,160.4359,160.7884,160.4273,160.6508,29271.0
2019-01-24 11:05:00,186.9,186.92,186.7,186.91,10908.0,160.6508,160.668,160.4789,160.6594,10908.0
2019-01-24 11:10:00,186.91,186.94,186.53,186.62,26511.0,160.6594,160.6852,160.3328,160.4102,26511.0
2019-01-24 11:15:00,186.65,186.77,186.53,186.6,23281.0,160.4359,160.5391,160.3328,160.393,23281.0
2019-01-24 11:20:00,186.58,186.7,186.51,186.64,32921.0,160.3758,160.4789,160.3156,160.4273,32921.0
2019-01-24 11:25:00,186.65,186.75,186.54,186.56,27854.0,160.4359,160.5219,160.3414,160.3586,27854.0
2019-01-24 11:30:00,186.53,186.62,186.36,186.57,18083.0,160.3328,160.4102,160.1867,160.3672,18083.0
2019-01-24 11:35:00,186.56,186.78,186.49,186.75,13625.0,160.3586,160.5477,160.2984,160.5219,13625.0
2019-01-24 11:40:00,186.75,186.78,186.69,186.69,7084.0,160.5219,160.5477,160.4703,160.4703,7084.0
2019-01-24 11:45:00,186.71,186.85,186.69,186.78,17512.0,160.4875,160.6079,160.4703,160.5477,17512.0
2019-01-24 11:50:00,186.78,186.86,186.74,186.76,12975.0,160.5477,160.6165,160.5133,160.5305,12975.0
2019-01-24 11:55:00,186.78,186.8,186.65,186.73,17805.0,160.5477,160.5649,160.4359,160.5047,17805.0
2019-01-24 12:00:00,186.74,186.78,186.5,186.63,54606.0,160.5133,160.5477,160.307,160.4188,54606.0
2019-01-24 12:05:00,186.61,186.72,186.42,186.5,28176.0,160.4016,160.4961,160.2382,160.307,28176.0
2019-01-24 12:10:00,186.49,186.49,186.28,186.31,20804.0,160.2984,160.2984,160.1179,160.1437,20804.0
2019-01-24 12:15:00,186.31,186.5,186.26,186.5,14460.0,160.1437,160.307,160.1007,160.307,14460.0
2019-01-24 12:20:00,186.51,186.53,186.36,186.42,27281.0,160.3156,160.3328,160.1867,160.2382,27281.0
2019-01-24 12:25:00,186.42,186.44,186.27,186.28,11329.0,160.2382,160.2554,160.1093,160.1179,11329.0
2019-01-24 12:30:00,186.27,186.42,186.25,186.31,12019.0,160.1093,160.2382,160.0921,160.1437,12019.0
2019-01-24 12:35:00,186.35,186.38,186.1,186.13,12307.0,160.1781,160.2039,159.9632,159.989,12307.0
2019-01-24 12:40:00,186.13,186.32,186.12,186.23,34643.0,159.989,160.1523,159.9804,160.0749,34643.0
2019-01-24 12:45:00,186.25,186.42,186.23,186.37,22769.0,160.0921,160.2382,160.0749,160.1953,22769.0
2019-01-24 12:50:00,186.36,186.53,186.24,186.29,23835.0,160.1867,160.3328,160.0835,160.1265,23835.0
2019-01-24 12:55:00,186.29,186.53,186.29,186.5,23889.0,160.1265,160.3328,160.1265,160.307,23889.0
2019-01-24 13:00:00,186.49,186.74,186.44,186.47,33243.0,160.2984,160.5133,160.2554,160.2812,33243.0
2019-01-24 13:05:00,186.48,186.54,186.33,186.34,34168.0,160.2898,160.3414,160.1609,160.1695,34168.0
2019-01-24 13:10:00,186.32,186.36,186.1,186.26,23581.0,160.1523,160.1867,159.9632,160.1007,23581.0
2019-01-24 13:15:00,186.24,186.29,186.12,186.22,21824.0,160.0835,160.1265,159.9804,160.0663,21824.0
2019-01-24 13:20:00,186.24,186.33,186.17,186.29,14777.0,160.0835,160.1609,160.0234,160.1265,14777.0
2019-01-24 13:25:00,186.3,186.46,186.23,186.35,31514.0,160.1351,160.2726,160.0749,160.1781,31514.0
2019-01-24 13:30:00,186.35,186.53,186.33,186.47,14908.0,160.1781,160.3328,160.1609,160.2812,14908.0
2019-01-24 13:35:00,186.48,186.48,186.38,186.4,15494.0,160.2898,160.2898,160.2039,160.2211,15494.0
2019-01-24 13:40:00,186.4,186.45,186.34,186.44,24975.0,160.2211,160.264,160.1695,160.2554,24975.0
2019-01-24 13:45:00,186.44,186.58,186.36,186.58,41973.0,160.2554,160.3758,160.1867,160.3758,41973.0
2019-01-24 13:50:00,186.59,186.74,186.58,186.6,20052.0,160.3844,160.5133,160.3758,160.393,20052.0
2019-01-24 13:55:00,186.61,186.7,186.61,186.67,16784.0,160.4016,160.4789,160.4016,160.4531,16784.0
2019-01-24 14:00:00,186.65,186.67,186.45,186.57,14318.0,160.4359,160.4531,160.264,160.3672,14318.0
2019-01-24 14:05:00,186.55,186.77,186.54,186.74,22695.0,160.35,160.5391,160.3414,160.5133,22695.0
2019-01-24 14:10:00,186.74,186.78,186.61,186.77,19820.0,160.5133,160.5477,160.4016,160.5391,19820.0
2019-01-24 14:15:00,186.76,186.83,186.61,186.61,13506.0,160.5305,160.5907,160.4016,160.4016,13506.0
2019-01-24 14:20:00,186.62,186.7,186.45,186.47,8706.0,160.4102,160.4789,160.264,160.2812,8706.0
2019-01-24 14:25:00,186.47,186.64,186.47,186.63,9778.0,160.2812,160.4273,160.2812,160.4188,9778.0
2019-01-24 14:30:00,186.62,186.8,186.62,186.69,25408.0,160.4102,160.5649,160.4102,160.4703,25408.0
2019-01-24 14:35:00,186.69,186.92,186.67,186.87,22170.0,160.4703,160.668,160.4531,160.625,22170.0
2019-01-24 14:40:00,186.84,186.88,186.73,186.79,24064.0,160.5993,160.6336,160.5047,160.5563,24064.0
2019-01-24 14:45:00,186.8,186.85,186.71,186.77,26709.0,160.5649,160.6079,160.4875,160.5391,26709.0
2019-01-24 14:50:00,186.77,186.96,186.77,186.96,24385.0,160.5391,160.7024,160.5391,160.7024,24385.0
2019-01-24 14:55:00,186.96,186.96,186.82,186.86,21087.0,160.7024,160.7024,160.5821,160.6165,21087.0
2019-01-24 15:00:00,186.84,186.93,186.75,186.9,15127.0,160.5993,160.6766,160.5219,160.6508,15127.0
2019-01-24 15:05:00,186.93,187.22,186.93,187.22,21822.0,160.6766,160.9259,160.6766,160.9259,21822.0
2019-01-24 15:10:00,187.21,187.31,187.18,187.29,33599.0,160.9173,161.0033,160.8915,160.9861,33599.0
2019-01-24 15:15:00,187.29,187.45,187.28,187.33,32343.0,160.9861,161.1236,160.9775,161.0204,32343.0
2019-01-24 15:20:00,187.34,187.35,187.22,187.26,18586.0,161.029,161.0376,160.9259,160.9603,18586.0
2019-01-24 15:25:00,187.26,187.35,187.07,187.07,19098.0,160.9603,161.0376,160.797,160.797,19098.0
2019-01-24 15:30:00,187.07,187.09,186.97,187.07,29905.0,160.797,160.8141,160.711,160.797,29905.0
2019-01-24 15:35:00,187.08,187.08,186.91,186.92,23504.0,160.8056,160.8056,160.6594,160.668,23504.0
2019-01-24 15:40:00,186.92,187.1,186.91,187.04,41801.0,160.668,160.8227,160.6594,160.7712,41801.0
2019-01-24 15:45:00,187.04,187.25,187.03,187.16,32879.0,160.7712,160.9517,160.7626,160.8743,32879.0
2019-01-24 15:50:00,187.16,187.37,187.16,187.36,91406.0,160.8743,161.0548,160.8743,161.0462,91406.0
2019-01-24 15:55:00,187.36,187.52,187.32,187.37,176495.0,161.0462,161.1838,161.0118,161.0548,176495.0
2019-01-25 09:30:00,188.77,189.42,188.32,188.65,157576.0,162.2582,162.8169,161.8714,162.1551,157576.0
2019-01-25 09:35:00,188.72,188.83,188.25,188.4,28740.0,162.2152,162.3098,161.8112,161.9402,28740.0
2019-01-25 09:40:00,188.39,188.59,187.73,188.19,29431.0,161.9316,162.1035,161.3643,161.7597,29431.0
2019-01-25 09:45:00,188.19,188.24,187.63,187.84,19394.0,161.7597,161.8026,161.2783,161.4588,19394.0
2019-01-25 09:50:00,187.89,188.4,187.89,188.03,17055.0,161.5018,161.9402,161.5018,161.6221,17055.0
2019-01-25 09:55:00,188.03,188.38,188.03,188.3,20005.0,161.6221,161.923,161.6221,161.8542,20005.0
2019-01-25 10:00:00,188.24,188.25,187.49,187.55,45762.0,161.8026,161.8112,161.158,161.2095,45762.0
2019-01-25 10:05:00,187.45,187.78,187.4,187.63,30881.0,161.1236,161.4072,161.0806,161.2783,30881.0
2019-01-25 10:10:00,187.69,187.75,187.54,187.59,27656.0,161.3299,161.3815,161.2009,161.2439,27656.0
2019-01-25 10:15:00,187.62,187.65,187.2,187.3,38963.0,161.2697,161.2955,160.9087,160.9947,38963.0
2019-01-25 10:20:00,187.31,187.58,187.28,187.51,14302.0,161.0033,161.2353,160.9775,161.1752,14302.0
2019-01-25 10:25:00,187.52,187.54,187.3,187.32,29509.0,161.1838,161.2009,160.9947,161.0118,29509.0
2019-01-25 10:30:00,187.34,187.62,187.34,187.57,23718.0,161.029,161.2697,161.029,161.2267,23718.0
2019-01-25 10:35:00,187.56,187.81,187.46,187.73,19181.0,161.2181,161.433,161.1322,161.3643,19181.0
2019-01-25 10:40:00,187.77,187.96,187.74,187.81,13238.0,161.3986,161.562,161.3729,161.433,13238.0
2019-01-25 10:45:00,187.78,187.9,187.62,187.63,17805.0,161.4072,161.5104,161.2697,161.2783,17805.0
2019-01-25 10:50:00,187.64,187.77,187.56,187.59,16629.0,161.2869,161.3986,161.2181,161.2439,16629.0
2019-01-25 10:55:00,187.59,187.67,187.29,187.33,19515.0,161.2439,161.3127,160.9861,161.0204,19515.0
2019-01-25 11:00:00,187.31,187.37,187.16,187.2,33011.0,161.0033,161.0548,160.8743,160.9087,33011.0
2019-01-25 11:05:00,187.19,187.55,187.11,187.38,22617.0,160.9001,161.2095,160.8313,161.0634,22617.0
2019-01-25 11:10:00,187.4,187.42,187.04,187.14,21802.0,161.0806,161.0978,160.7712,160.8571,21802.0
2019-01-25 11:15:00,187.14,187.27,187.13,187.15,20606.0,160.8571,160.9689,160.8485,160.8657,20606.0
2019-01-25 11:20:00,187.17,187.17,186.91,187.05,25799.0,160.8829,160.8829,160.6594,160.7798,25799.0
2019-01-25 11:25:00,187.06,187.09,186.72,186.8,25773.0,160.7884,160.8141,160.4961,160.5649,25773.0
2019-01-25 11:30:00,186.8,187.01,186.8,186.86,16531.0,160.5649,160.7454,160.5649,160.6165,16531.0
2019-01-25 11:35:00,186.84,186.85,186.5,186.5,25764.0,160.5993,160.6079,160.307,160.307,25764.0
2019-01-25 11:40:00,186.54,186.67,186.43,186.65,43365.0,160.3414,160.4531,160.2468,160.4359,43365.0
2019-01-25 11:45:00,186.63,186.63,186.34,186.34,11433.0,160.4188,160.4188,160.1695,160.1695,11433.0
2019-01-25 11:50:00,186.35,186.45,186.32,186.38,20592.0,160.1781,160.264,160.1523,160.2039,20592.0
2019-01-25 11:55:00,186.39,186.39,186.29,186.39,27691.0,160.2125,160.2125,160.1265,160.2125,27691.0
2019-01-25 12:00:00,186.37,186.48,186.27,186.36,17084.0,160.1953,160.2898,160.1093,160.1867,17084.0
2019-01-25 12:05:00,186.39,186.43,186.21,186.26,20821.0,160.2125,160.2468,160.0577,160.1007,20821.0
2019-01-25 12:10:00,186.26,186.34,186.02,186.03,22401.0,160.1007,160.1695,159.8944,159.903,22401.0
2019-01-25 12:15:00,186.05,186.11,186.03,186.05,25103.0,159.9202,159.9718,159.903,159.9202,25103.0
2019-01-25 12:20:00,186.06,186.12,185.96,186.1,25389.0,159.9288,159.9804,159.8429,159.9632,25389.0
2019-01-25 12:25:00,186.11,186.16,186.04,186.05,16772.0,159.9718,160.0148,159.9116,159.9202,16772.0
2019-01-25 12:30:00,186.03,186.06,185.74,185.74,31035.0,159.903,159.9288,159.6537,159.6537,31035.0
2019-01-25 12:35:00,185.73,185.8,185.61,185.66,38707.0,159.6452,159.7053,159.542,159.585,38707.0
2019-01-25 12:40:00,185.68,185.74,185.57,185.63,45796.0,159.6022,159.6537,159.5076,159.5592,45796.0
2019-01-25 12:45:00,185.64,185.66,185.25,185.31,22279.0,159.5678,159.585,159.2326,159.2841,22279.0
2019-01-25 12:50:00,185.32,185.33,185.05,185.13,25153.0,159.2927,159.3013,159.0607,159.1294,25153.0
2019-01-25 12:55:00,185.14,185.38,185.12,185.29,38324.0,159.138,159.3443,159.1208,159.2669,38324.0
2019-01-25 13:00:00,185.28,185.45,185.28,185.38,16465.0,159.2584,159.4045,159.2584,159.3443,16465.0
2019-01-25 13:05:00,185.39,185.39,185.21,185.33,15161.0,159.3529,159.3529,159.1982,159.3013,15161.0
2019-01-25 13:10:00,185.32,185.32,185.18,185.24,24366.0,159.2927,159.2927,159.1724,159.224,24366.0
2019-01-25 13:15:00,185.26,185.33,185.17,185.32,17663.0,159.2412,159.3013,159.1638,159.2927,17663.0
2019-01-25 13:20:00,185.33,185.38,185.19,185.38,24735.0,159.3013,159.3443,159.181,159.3443,24735.0
2019-01-25 13:25:00,185.39,185.58,185.38,185.54,23148.0,159.3529,159.5162,159.3443,159.4818,23148.0
2019-01-25 13:30:00,185.53,185.55,185.45,185.52,12512.0,159.4732,159.4904,159.4045,159.4646,12512.0
2019-01-25 13:35:00,185.52,185.54,185.32,185.35,18681.0,159.4646,159.4818,159.2927,159.3185,18681.0
2019-01-25 13:40:00,185.34,185.36,185.27,185.3,16183.0,159.3099,159.3271,159.2498,159.2755,16183.0
2019-01-25 13:45:00,185.31,185.31,185.16,185.17,30959.0,159.2841,159.2841,159.1552,159.1638,30959.0
2019-01-25 13:50:00,185.17,185.19,185.04,185.04,36196.0,159.1638,159.181,159.0521,159.0521,36196.0
2019-01-25 13:55:00,185.03,185.09,184.97,184.97,56318.0,159.0435,159.095,158.9919,158.9919,56318.0
2019-01-25 14:00:00,184.97,185.07,184.94,185.05,99323.0,158.9919,159.0778,158.9661,159.0607,99323.0
2019-01-25 14:05:00,185.06,185.06,184.98,185.0,25823.0,159.0693,159.0693,159.0005,159.0177,25823.0
2019-01-25 14:10:00,185.0,185.04,184.88,184.97,29790.0,159.0177,159.0521,158.9145,158.9919,29790.0
2019-01-25 14:15:00,184.97,185.06,184.88,185.01,32563.0,158.9919,159.0693,158.9145,159.0263,32563.0
2019-01-25 14:20:00,185.0,185.01,184.79,184.92,27985.0,159.0177,159.0263,158.8372,158.9489,27985.0
2019-01-25 14:25:00,184.91,185.02,184.82,184.82,27992.0,158.9403,159.0349,158.863,158.863,27992.0
2019-01-25 14:30:00,184.83,184.86,184.52,184.61,45603.0,158.8716,158.8973,158.6051,158.6825,45603.0
2019-01-25 14:35:00,184.63,184.79,184.58,184.75,64920.0,158.6996,158.8372,158.6567,158.8028,64920.0
2019-01-25 14:40:00,184.74,184.8,184.7,184.71,35164.0,158.7942,158.8458,158.7598,158.7684,35164.0
2019-01-25 14:45:00,184.7,184.72,184.64,184.67,25801.0,158.7598,158.777,158.7082,158.734,25801.0
2019-01-25 14:50:00,184.65,184.79,184.62,184.76,27162.0,158.7168,158.8372,158.691,158.8114,27162.0
2019-01-25 14:55:00,184.76,184.89,184.74,184.87,38250.0,158.8114,158.9231,158.7942,158.9059,38250.0
2019-01-25 15:00:00,184.89,184.92,184.81,184.85,35296.0,158.9231,158.9489,158.8544,158.8887,35296.0
2019-01-25 15:05:00,184.85,184.94,184.83,184.93,31603.0,158.8887,158.9661,158.8716,158.9575,31603.0
2019-01-25 15:10:00,184.94,184.94,184.69,184.7,24501.0,158.9661,158.9661,158.7512,158.7598,24501.0
2019-01-25 15:15:00,184.7,184.84,184.7,184.79,31382.0,158.7598,158.8801,158.7598,158.8372,31382.0
2019-01-25 15:20:00,184.82,184.89,184.71,184.73,20341.0,158.863,158.9231,158.7684,158.7856,20341.0
2019-01-25 15:25:00,184.73,184.75,184.62,184.71,29567.0,158.7856,158.8028,158.691,158.7684,29567.0
2019-01-25 15:30:00,184.72,184.76,184.55,184.59,50202.0,158.777,158.8114,158.6309,158.6653,50202.0
2019-01-25 15:35:00,184.6,184.74,184.53,184.73,38492.0,158.6739,158.7942,158.6137,158.7856,38492.0
2019-01-25 15:40:00,184.73,184.74,184.59,184.63,64747.0,158.7856,158.7942,158.6653,158.6996,64747.0
2019-01-25 15:45:00,184.63,184.69,184.37,184.39,90343.0,158.6996,158.7512,158.4762,158.4933,90343.0
2019-01-25 15:50:00,184.39,184.4,183.97,183.99,183866.0,158.4933,158.5019,158.1323,158.1495,183866.0
2019-01-25 15:55:00,184.0,184.12,183.93,184.0,456815.0,158.1581,158.2613,158.098,158.1581,456815.0
2019-01-28 09:30:00,183.13,183.46,182.53,183.31,95415.0,157.4103,157.694,156.8946,157.565,95415.0
2019-01-28 09:35:00,183.36,183.56,182.87,183.28,45370.0,157.608,157.7799,157.1868,157.5392,45370.0
2019-01-28 09:40:00,183.32,183.33,182.61,182.67,63139.0,157.5736,157.5822,156.9633,157.0149,63139.0
2019-01-28 09:45:00,182.62,182.94,182.49,182.66,66413.0,156.9719,157.247,156.8602,157.0063,66413.0
2019-01-28 09:50:00,182.59,182.67,182.14,182.22,91517.0,156.9462,157.0149,156.5594,156.6281,91517.0
2019-01-28 09:55:00,182.22,182.26,181.83,181.94,31069.0,156.6281,156.6625,156.2929,156.3874,31069.0
2019-01-28 10:00:00,181.94,182.33,181.87,182.19,28954.0,156.3874,156.7227,156.3273,156.6023,28954.0
2019-01-28 10:05:00,182.18,182.49,182.17,182.48,30980.0,156.5937,156.8602,156.5851,156.8516,30980.0
2019-01-28 10:10:00,182.47,182.49,182.12,182.35,29668.0,156.843,156.8602,156.5422,156.7399,29668.0
2019-01-28 10:15:00,182.35,182.76,182.35,182.76,26437.0,156.7399,157.0923,156.7399,157.0923,26437.0
2019-01-28 10:20:00,182.8,182.87,182.52,182.52,36442.0,157.1267,157.1868,156.886,156.886,36442.0
2019-01-28 10:25:00,182.58,182.86,182.44,182.74,26578.0,156.9376,157.1782,156.8172,157.0751,26578.0
2019-01-28 10:30:00,182.74,182.83,182.58,182.72,29690.0,157.0751,157.1524,156.9376,157.0579,29690.0
2019-01-28 10:35:00,182.72,182.74,182.46,182.46,22809.0,157.0579,157.0751,156.8344,156.8344,22809.0
2019-01-28 10:40:00,182.49,182.55,182.34,182.43,15665.0,156.8602,156.9118,156.7313,156.8086,15665.0
2019-01-28 10:45:00,182.44,182.62,182.44,182.51,14303.0,156.8172,156.9719,156.8172,156.8774,14303.0
2019-01-28 10:50:00,182.5,182.65,182.35,182.62,20873.0,156.8688,156.9977,156.7399,156.9719,20873.0
2019-01-28 10:55:00,182.6,182.62,182.48,182.55,64186.0,156.9547,156.9719,156.8516,156.9118,64186.0
2019-01-28 11:00:00,182.52,182.52,182.13,182.15,18155.0,156.886,156.886,156.5508,156.5679,18155.0
2019-01-28 11:05:00,182.13,182.38,182.1,182.33,21940.0,156.5508,156.7656,156.525,156.7227,21940.0
2019-01-28 11:10:00,182.34,182.41,182.26,182.39,21569.0,156.7313,156.7914,156.6625,156.7742,21569.0
2019-01-28 11:15:00,182.38,182.38,182.22,182.26,15837.0,156.7656,156.7656,156.6281,156.6625,15837.0
2019-01-28 11:20:00,182.3,182.48,182.23,182.4,19844.0,156.6969,156.8516,156.6367,156.7828,19844.0
2019-01-28 11:25:00,182.4,182.53,182.27,182.4,22318.0,156.7828,156.8946,156.6711,156.7828,22318.0
2019-01-28 11:30:00,182.46,182.57,182.35,182.36,21958.0,156.8344,156.929,156.7399,156.7485,21958.0
2019-01-28 11:35:00,182.38,182.44,182.28,182.31,19893.0,156.7656,156.8172,156.6797,156.7055,19893.0
2019-01-28 11:40:00,182.29,182.41,182.22,182.37,18758.0,156.6883,156.7914,156.6281,156.757,18758.0
2019-01-28 11:45:00,182.36,182.37,182.07,182.33,27914.0,156.7485,156.757,156.4992,156.7227,27914.0
2019-01-28 11:50:00,182.32,182.36,182.04,182.05,46779.0,156.7141,156.7485,156.4734,156.482,46779.0
2019-01-28 11:55:00,182.05,182.32,182.03,182.11,35028.0,156.482,156.7141,156.4648,156.5336,35028.0
2019-01-28 12:00:00,182.08,182.28,182.03,182.16,48453.0,156.5078,156.6797,156.4648,156.5765,48453.0
2019-01-28 12:05:00,182.14,182.23,182.07,182.19,47196.0,156.5594,156.6367,156.4992,156.6023,47196.0
2019-01-28 12:10:00,182.19,182.23,182.03,182.1,39589.0,156.6023,156.6367,156.4648,156.525,39589.0
2019-01-28 12:15:00,182.1,182.36,182.1,182.33,62907.0,156.525,156.7485,156.525,156.7227,62907.0
2019-01-28 12:20:00,182.33,182.35,182.09,182.23,60841.0,156.7227,156.7399,156.5164,156.6367,60841.0
2019-01-28 12:25:00,182.23,182.3,182.0,182.0,69628.0,156.6367,156.6969,156.439,156.439,69628.0
2019-01-28 12:30:00,182.0,182.1,181.99,182.04,42072.0,156.439,156.525,156.4304,156.4734,42072.0
2019-01-28 12:35:00,182.03,182.12,182.01,182.07,54471.0,156.4648,156.5422,156.4476,156.4992,54471.0
2019-01-28 12:40:00,182.07,182.3,182.02,182.16,107364.0,156.4992,156.6969,156.4562,156.5765,107364.0
2019-01-28 12:45:00,182.16,182.2,182.01,182.06,102235.0,156.5765,156.6109,156.4476,156.4906,102235.0
2019-01-28 12:50:00,182.06,182.07,181.97,182.03,116440.0,156.4906,156.4992,156.4132,156.4648,116440.0
2019-01-28 12:55:00,182.03,182.26,181.94,182.16,59471.0,156.4648,156.6625,156.3874,156.5765,59471.0
2019-01-28 13:00:00,182.14,182.21,182.02,182.08,31608.0,156.5594,156.6195,156.4562,156.5078,31608.0
2019-01-28 13:05:00,182.07,182.24,182.06,182.16,39079.0,156.4992,156.6453,156.4906,156.5765,39079.0
2019-01-28 13:10:00,182.17,182.57,182.17,182.56,21590.0,156.5851,156.929,156.5851,156.9204,21590.0
2019-01-28 13:15:00,182.56,182.74,182.55,182.64,29815.0,156.9204,157.0751,156.9118,156.9891,29815.0
2019-01-28 13:20:00,182.64,183.07,182.64,183.04,29882.0,156.9891,157.3587,156.9891,157.333,29882.0
2019-01-28 13:25:00,183.05,183.3,182.92,183.3,35666.0,157.3415,157.5564,157.2298,157.5564,35666.0
2019-01-28 13:30:00,183.28,183.31,183.06,183.16,34330.0,157.5392,157.565,157.3501,157.4361,34330.0
2019-01-28 13:35:00,183.21,183.41,183.15,183.33,14000.0,157.4791,157.651,157.4275,157.5822,14000.0
2019-01-28 13:40:00,183.33,183.34,183.03,183.17,18075.0,157.5822,157.5908,157.3244,157.4447,18075.0
2019-01-28 13:45:00,183.18,183.2,183.05,183.14,16000.0,157.4533,157.4705,157.3415,157.4189,16000.0
2019-01-28 13:50:00,183.18,183.24,183.0,183.06,15261.0,157.4533,157.5049,157.2986,157.3501,15261.0
2019-01-28 13:55:00,183.08,183.11,182.99,183.09,15064.0,157.3673,157.3931,157.29,157.3759,15064.0
2019-01-28 14:00:00,183.11,183.16,182.97,183.01,36615.0,157.3931,157.4361,157.2728,157.3072,36615.0
2019-01-28 14:05:00,183.01,183.03,182.95,183.0,27286.0,157.3072,157.3244,157.2556,157.2986,27286.0
2019-01-28 14:10:00,183.01,183.05,182.95,183.01,50374.0,157.3072,157.3415,157.2556,157.3072,50374.0
2019-01-28 14:15:00,183.02,183.1,182.95,183.04,78298.0,157.3158,157.3845,157.2556,157.333,78298.0
2019-01-28 14:20:00,183.02,183.04,182.81,182.84,21133.0,157.3158,157.333,157.1353,157.161,21133.0
2019-01-28 14:25:00,182.88,182.93,182.82,182.88,12947.0,157.1954,157.2384,157.1438,157.1954,12947.0
2019-01-28 14:30:00,182.93,183.16,182.88,183.14,20984.0,157.2384,157.4361,157.1954,157.4189,20984.0
2019-01-28 14:35:00,183.12,183.12,182.97,183.08,26922.0,157.4017,157.4017,157.2728,157.3673,26922.0
2019-01-28 14:40:00,183.06,183.09,182.93,183.01,14078.0,157.3501,157.3759,157.2384,157.3072,14078.0
2019-01-28 14:45:00,183.01,183.25,183.01,183.2,15231.0,157.3072,157.5135,157.3072,157.4705,15231.0
2019-01-28 14:50:00,183.2,183.49,183.2,183.42,20239.0,157.4705,157.7198,157.4705,157.6596,20239.0
2019-01-28 14:55:00,183.39,183.51,183.39,183.48,13396.0,157.6338,157.7369,157.6338,157.7112,13396.0
2019-01-28 15:00:00,183.47,183.57,183.46,183.48,15876.0,157.7026,157.7885,157.694,157.7112,15876.0
2019-01-28 15:05:00,183.48,183.51,183.25,183.32,34527.0,157.7112,157.7369,157.5135,157.5736,34527.0
2019-01-28 15:10:00,183.34,183.58,183.33,183.55,29684.0,157.5908,157.7971,157.5822,157.7713,29684.0
2019-01-28 15:15:00,183.55,183.56,183.4,183.54,49068.0,157.7713,157.7799,157.6424,157.7627,49068.0
2019-01-28 15:20:00,183.54,183.72,183.54,183.6,28347.0,157.7627,157.9174,157.7627,157.8143,28347.0
2019-01-28 15:25:00,183.6,183.6,183.49,183.5,22788.0,157.8143,157.8143,157.7198,157.7283,22788.0
2019-01-28 15:30:00,183.49,183.59,183.46,183.54,29905.0,157.7198,157.8057,157.694,157.7627,29905.0
2019-01-28 15:35:00,183.54,183.54,183.4,183.42,40785.0,157.7627,157.7627,157.6424,157.6596,40785.0
2019-01-28 15:40:00,183.42,183.45,183.28,183.31,42463.0,157.6596,157.6854,157.5392,157.565,42463.0
2019-01-28 15:45:00,183.31,183.46,183.31,183.43,54285.0,157.565,157.694,157.565,157.6682,54285.0
2019-01-28 15:50:00,183.42,183.54,183.33,183.47,75407.0,157.6596,157.7627,157.5822,157.7026,75407.0
2019-01-28 15:55:00,183.47,183.64,183.39,183.63,139630.0,157.7026,157.8487,157.6338,157.8401,139630.0
2019-01-29 09:30:00,183.28,183.58,183.22,183.41,71881.0,157.5392,157.7971,157.4877,157.651,71881.0
2019-01-29 09:35:00,183.41,183.72,183.23,183.29,31466.0,157.651,157.9174,157.4963,157.5478,31466.0
2019-01-29 09:40:00,183.31,183.31,183.02,183.14,28209.0,157.565,157.565,157.3158,157.4189,28209.0
2019-01-29 09:45:00,183.1,183.59,183.04,183.46,33538.0,157.3845,157.8057,157.333,157.694,33538.0
2019-01-29 09:50:00,183.45,183.56,183.39,183.52,22930.0,157.6854,157.7799,157.6338,157.7455,22930.0
2019-01-29 09:55:00,183.52,183.52,183.14,183.22,23545.0,157.7455,157.7455,157.4189,157.4877,23545.0
2019-01-29 10:00:00,183.28,183.46,183.22,183.31,25083.0,157.5392,157.694,157.4877,157.565,25083.0
2019-01-29 10:05:00,183.29,183.29,182.91,182.94,27596.0,157.5478,157.5478,157.2212,157.247,27596.0
2019-01-29 10:10:00,182.9,183.06,182.87,182.91,25337.0,157.2126,157.3501,157.1868,157.2212,25337.0
2019-01-29 10:15:00,182.88,183.06,182.8,183.03,49004.0,157.1954,157.3501,157.1267,157.3244,49004.0
2019-01-29 10:20:00,183.02,183.02,182.76,182.76,48288.0,157.3158,157.3158,157.0923,157.0923,48288.0
2019-01-29 10:25:00,182.75,182.9,182.59,182.84,75739.0,157.0837,157.2126,156.9462,157.161,75739.0
2019-01-29 10:30:00,182.88,182.94,182.65,182.66,58134.0,157.1954,157.247,156.9977,157.0063,58134.0
2019-01-29 10:35:00,182.7,182.71,182.41,182.49,21334.0,157.0407,157.0493,156.7914,156.8602,21334.0
2019-01-29 10:40:00,182.49,182.5,182.29,182.41,27364.0,156.8602,156.8688,156.6883,156.7914,27364.0
2019-01-29 10:45:00,182.4,182.44,182.05,182.05,30464.0,156.7828,156.8172,156.482,156.482,30464.0
2019-01-29 10:50:00,182.09,182.11,181.51,181.63,35068.0,156.5164,156.5336,156.0178,156.121,35068.0
2019-01-29 10:55:00,181.62,181.71,181.39,181.57,23703.0,156.1124,156.1897,155.9147,156.0694,23703.0
2019-01-29 11:00:00,181.57,181.61,181.52,181.57,14393.0,156.0694,156.1038,156.0264,156.0694,14393.0
2019-01-29 11:05:00,181.58,181.76,181.57,181.72,14199.0,156.078,156.2327,156.0694,156.1983,14199.0
2019-01-29 11:10:00,181.72,181.86,181.72,181.76,30133.0,156.1983,156.3187,156.1983,156.2327,30133.0
2019-01-29 11:15:00,181.73,182.08,181.72,182.02,23094.0,156.2069,156.5078,156.1983,156.4562,23094.0
2019-01-29 11:20:00,182.02,182.16,181.91,182.04,112632.0,156.4562,156.5765,156.3617,156.4734,112632.0
2019-01-29 11:25:00,182.06,182.17,182.02,182.17,31812.0,156.4906,156.5851,156.4562,156.5851,31812.0
2019-01-29 11:30:00,182.19,182.32,182.14,182.3,44458.0,156.6023,156.7141,156.5594,156.6969,44458.0
2019-01-29 11:35:00,182.31,182.46,182.31,182.46,15593.0,156.7055,156.8344,156.7055,156.8344,15593.0
2019-01-29 11:40:00,182.45,182.55,182.38,182.54,15627.0,156.8258,156.9118,156.7656,156.9032,15627.0
2019-01-29 11:45:00,182.54,182.61,182.39,182.41,18774.0,156.9032,156.9633,156.7742,156.7914,18774.0
2019-01-29 11:50:00,182.44,182.44,182.25,182.32,22668.0,156.8172,156.8172,156.6539,156.7141,22668.0
2019-01-29 11:55:00,182.31,182.38,182.21,182.37,9704.0,156.7055,156.7656,156.6195,156.757,9704.0
2019-01-29 12:00:00,182.38,182.51,182.31,182.5,19910.0,156.7656,156.8774,156.7055,156.8688,19910.0
2019-01-29 12:05:00,182.5,182.57,182.46,182.56,18153.0,156.8688,156.929,156.8344,156.9204,18153.0
2019-01-29 12:10:00,182.54,182.78,182.54,182.74,14670.0,156.9032,157.1095,156.9032,157.0751,14670.0
2019-01-29 12:15:00,182.74,182.81,182.65,182.8,20312.0,157.0751,157.1353,156.9977,157.1267,20312.0
2019-01-29 12:20:00,182.8,182.88,182.79,182.79,11026.0,157.1267,157.1954,157.1181,157.1181,11026.0
2019-01-29 12:25:00,182.81,182.81,182.63,182.69,13518.0,157.1353,157.1353,156.9805,157.0321,13518.0
2019-01-29 12:30:00,182.68,182.68,182.35,182.5,21126.0,157.0235,157.0235,156.7399,156.8688,21126.0
2019-01-29 12:35:00,182.5,182.61,182.46,182.55,15922.0,156.8688,156.9633,156.8344,156.9118,15922.0
2019-01-29 12:40:00,182.58,182.66,182.58,182.61,15424.0,156.9376,157.0063,156.9376,156.9633,15424.0
2019-01-29 12:45:00,182.59,182.63,182.51,182.62,8033.0,156.9462,156.9805,156.8774,156.9719,8033.0
2019-01-29 12:50:00,182.62,182.64,182.46,182.48,26253.0,156.9719,156.9891,156.8344,156.8516,26253.0
2019-01-29 12:55:00,182.48,182.56,182.44,182.49,8099.0,156.8516,156.9204,156.8172,156.8602,8099.0
2019-01-29 13:00:00,182.49,182.5,182.38,182.44,11358.0,156.8602,156.8688,156.7656,156.8172,11358.0
2019-01-29 13:05:00,182.47,182.56,182.45,182.51,16633.0,156.843,156.9204,156.8258,156.8774,16633.0
2019-01-29 13:10:00,182.52,182.57,182.45,182.45,17335.0,156.886,156.929,156.8258,156.8258,17335.0
2019-01-29 13:15:00,182.44,182.66,182.43,182.66,22522.0,156.8172,157.0063,156.8086,157.0063,22522.0
2019-01-29 13:20:00,182.66,182.69,182.48,182.63,22240.0,157.0063,157.0321,156.8516,156.9805,22240.0
2019-01-29 13:25:00,182.59,182.61,182.5,182.52,13511.0,156.9462,156.9633,156.8688,156.886,13511.0
2019-01-29 13:30:00,182.55,182.55,182.41,182.42,13013.0,156.9118,156.9118,156.7914,156.8,13013.0
2019-01-29 13:35:00,182.4,182.41,182.22,182.23,31865.0,156.7828,156.7914,156.6281,156.6367,31865.0
2019-01-29 13:40:00,182.22,182.33,182.15,182.29,18896.0,156.6281,156.7227,156.5679,156.6883,18896.0
2019-01-29 13:45:00,182.29,182.44,182.28,182.4,20640.0,156.6883,156.8172,156.6797,156.7828,20640.0
2019-01-29 13:50:00,182.39,182.42,182.2,182.36,35446.0,156.7742,156.8,156.6109,156.7485,35446.0
2019-01-29 13:55:00,182.36,182.47,182.31,182.37,36605.0,156.7485,156.843,156.7055,156.757,36605.0
2019-01-29 14:00:00,182.36,182.38,182.24,182.3,17651.0,156.7485,156.7656,156.6453,156.6969,17651.0
2019-01-29 14:05:00,182.29,182.44,182.25,182.43,13849.0,156.6883,156.8172,156.6539,156.8086,13849.0
2019-01-29 14:10:00,182.44,182.49,182.38,182.39,19078.0,156.8172,156.8602,156.7656,156.7742,19078.0
2019-01-29 14:15:00,182.39,182.46,182.32,182.4,21740.0,156.7742,156.8344,156.7141,156.7828,21740.0
2019-01-29 14:20:00,182.39,182.44,182.31,182.35,26593.0,156.7742,156.8172,156.7055,156.7399,26593.0
2019-01-29 14:25:00,182.35,182.46,182.33,182.45,25847.0,156.7399,156.8344,156.7227,156.8258,25847.0
2019-01-29 14:30:00,182.45,182.45,182.34,182.39,16353.0,156.8258,156.8258,156.7313,156.7742,16353.0
2019-01-29 14:35:00,182.4,182.42,182.24,182.3,30342.0,156.7828,156.8,156.6453,156.6969,30342.0
2019-01-29 14:40:00,182.29,182.29,182.04,182.08,33568.0,156.6883,156.6883,156.4734,156.5078,33568.0
2019-01-29 14:45:00,182.07,182.13,181.88,181.89,41113.0,156.4992,156.5508,156.3359,156.3445,41113.0
2019-01-29 14:50:00,181.88,181.9,181.73,181.73,23982.0,156.3359,156.3531,156.2069,156.2069,23982.0
2019-01-29 14:55:00,181.73,181.73,181.04,181.04,57462.0,156.2069,156.2069,155.6138,155.6138,57462.0
2019-01-29 15:00:00,181.07,181.56,180.97,181.54,72625.0,155.6396,156.0608,155.5537,156.0436,72625.0
2019-01-29 15:05:00,181.54,181.86,181.54,181.81,39682.0,156.0436,156.3187,156.0436,156.2757,39682.0
2019-01-29 15:10:00,181.81,181.84,181.71,181.77,28795.0,156.2757,156.3015,156.1897,156.2413,28795.0
2019-01-29 15:15:00,181.77,181.99,181.77,181.99,24291.0,156.2413,156.4304,156.2413,156.4304,24291.0
2019-01-29 15:20:00,181.99,182.07,181.93,182.01,39901.0,156.4304,156.4992,156.3788,156.4476,39901.0
2019-01-29 15:25:00,181.99,182.03,181.84,181.93,28784.0,156.4304,156.4648,156.3015,156.3788,28784.0
2019-01-29 15:30:00,181.94,182.04,181.93,181.93,45047.0,156.3874,156.4734,156.3788,156.3788,45047.0
2019-01-29 15:35:00,181.93,182.0,181.9,181.94,39905.0,156.3788,156.439,156.3531,156.3874,39905.0
2019-01-29 15:40:00,181.94,181.99,181.9,181.94,44870.0,156.3874,156.4304,156.3531,156.3874,44870.0
2019-01-29 15:45:00,181.94,181.96,181.63,181.65,56537.0,156.3874,156.4046,156.121,156.1382,56537.0
2019-01-29 15:50:00,181.67,181.74,181.55,181.74,77219.0,156.1554,156.2155,156.0522,156.2155,77219.0
2019-01-29 15:55:00,181.74,182.18,181.67,182.18,160574.0,156.2155,156.5937,156.1554,156.5937,160574.0
2019-01-30 09:30:00,182.92,186.38,182.92,185.39,339042.0,157.2298,160.2039,157.2298,159.3529,339042.0
2019-01-30 09:35:00,185.39,185.92,184.29,185.59,142190.0,159.3529,159.8085,158.4074,159.5248,142190.0
2019-01-30 09:40:00,185.65,187.77,185.6,187.14,229674.0,159.5764,161.3986,159.5334,160.8571,229674.0
2019-01-30 09:45:00,187.15,187.24,186.23,186.91,132607.0,160.8657,160.9431,160.0749,160.6594,132607.0
2019-01-30 09:50:00,186.93,187.8,186.7,186.82,161963.0,160.6766,161.4244,160.4789,160.5821,161963.0
2019-01-30 09:55:00,186.82,186.88,186.18,186.49,109754.0,160.5821,160.6336,160.032,160.2984,109754.0
2019-01-30 10:00:00,186.56,186.88,186.44,186.68,124817.0,160.3586,160.6336,160.2554,160.4617,124817.0
2019-01-30 10:05:00,186.71,187.26,186.55,186.8,107326.0,160.4875,160.9603,160.35,160.5649,107326.0
2019-01-30 10:10:00,186.79,187.26,186.61,186.87,96859.0,160.5563,160.9603,160.4016,160.625,96859.0
2019-01-30 10:15:00,186.8,187.38,186.8,187.36,90919.0,160.5649,161.0634,160.5649,161.0462,90919.0
2019-01-30 10:20:00,187.36,187.65,187.08,187.39,109498.0,161.0462,161.2955,160.8056,161.072,109498.0
2019-01-30 10:25:00,187.39,187.44,187.14,187.28,74088.0,161.072,161.115,160.8571,160.9775,74088.0
2019-01-30 10:30:00,187.29,187.44,187.11,187.16,71192.0,160.9861,161.115,160.8313,160.8743,71192.0
2019-01-30 10:35:00,187.17,187.38,187.11,187.28,41793.0,160.8829,161.0634,160.8313,160.9775,41793.0
2019-01-30 10:40:00,187.28,187.31,186.9,187.18,67054.0,160.9775,161.0033,160.6508,160.8915,67054.0
2019-01-30 10:45:00,187.17,187.24,186.98,187.04,56235.0,160.8829,160.9431,160.7196,160.7712,56235.0
2019-01-30 10:50:00,187.07,187.27,186.68,186.84,72726.0,160.797,160.9689,160.4617,160.5993,72726.0
2019-01-30 10:55:00,186.81,187.18,186.81,187.11,49612.0,160.5735,160.8915,160.5735,160.8313,49612.0
2019-01-30 11:00:00,187.13,187.2,186.92,187.17,73120.0,160.8485,160.9087,160.668,160.8829,73120.0
2019-01-30 11:05:00,187.18,187.37,187.06,187.2,70268.0,160.8915,161.0548,160.7884,160.9087,70268.0
2019-01-30 11:10:00,187.2,187.22,186.81,187.18,64492.0,160.9087,160.9259,160.5735,160.8915,64492.0
2019-01-30 11:15:00,187.19,187.22,187.03,187.14,35064.0,160.9001,160.9259,160.7626,160.8571,35064.0
2019-01-30 11:20:00,187.1,187.2,185.11,185.15,206040.0,160.8227,160.9087,159.1122,159.1466,206040.0
2019-01-30 11:25:00,185.16,185.42,182.58,184.03,412722.0,159.1552,159.3787,156.9376,158.1839,412722.0
2019-01-30 11:30:00,184.07,184.55,182.75,183.16,218622.0,158.2183,158.6309,157.0837,157.4361,218622.0
2019-01-30 11:35:00,183.21,183.31,180.66,182.75,343741.0,157.4791,157.565,155.2872,157.0837,343741.0
2019-01-30 11:40:00,182.75,183.46,182.01,182.43,130026.0,157.0837,157.694,156.4476,156.8086,130026.0
2019-01-30 11:45:00,182.44,183.18,181.63,181.94,139905.0,156.8172,157.4533,156.121,156.3874,139905.0
2019-01-30 11:50:00,182.0,182.84,181.55,182.47,193129.0,156.439,157.161,156.0522,156.843,193129.0
2019-01-30 11:55:00,182.35,182.66,181.85,181.95,47512.0,156.7399,157.0063,156.3101,156.396,47512.0
2019-01-30 12:00:00,182.05,183.72,182.05,183.46,94450.0,156.482,157.9174,156.482,157.694,94450.0
2019-01-30 12:05:00,183.57,183.57,183.02,183.23,42039.0,157.7885,157.7885,157.3158,157.4963,42039.0
2019-01-30 12:10:00,183.19,183.23,182.47,182.54,42766.0,157.4619,157.4963,156.843,156.9032,42766.0
2019-01-30 12:15:00,182.53,182.86,182.5,182.81,32152.0,156.8946,157.1782,156.8688,157.1353,32152.0
2019-01-30 12:20:00,182.77,182.81,182.27,182.29,27680.0,157.1009,157.1353,156.6711,156.6883,27680.0
2019-01-30 12:25:00,182.32,182.32,181.88,182.01,60932.0,156.7141,156.7141,156.3359,156.4476,60932.0
2019-01-30 12:30:00,182.11,182.71,181.99,182.66,43854.0,156.5336,157.0493,156.4304,157.0063,43854.0
2019-01-30 12:35:00,182.65,182.66,182.41,182.56,19341.0,156.9977,157.0063,156.7914,156.9204,19341.0
2019-01-30 12:40:00,182.56,182.57,182.26,182.32,25929.0,156.9204,156.929,156.6625,156.7141,25929.0
2019-01-30 12:45:00,182.3,182.32,182.02,182.31,27547.0,156.6969,156.7141,156.4562,156.7055,27547.0
2019-01-30 12:50:00,182.33,182.64,182.3,182.49,26217.0,156.7227,156.9891,156.6969,156.8602,26217.0
2019-01-30 12:55:00,182.51,182.64,182.38,182.53,20223.0,156.8774,156.9891,156.7656,156.8946,20223.0
2019-01-30 13:00:00,182.5,182.54,182.2,182.5,26182.0,156.8688,156.9032,156.6109,156.8688,26182.0
2019-01-30 13:05:00,182.55,182.55,182.22,182.22,25083.0,156.9118,156.9118,156.6281,156.6281,25083.0
2019-01-30 13:10:00,182.26,182.68,182.26,182.45,31585.0,156.6625,157.0235,156.6625,156.8258,31585.0
2019-01-30 13:15:00,182.45,182.49,181.96,182.02,35852.0,156.8258,156.8602,156.4046,156.4562,35852.0
2019-01-30 13:20:00,182.07,182.13,181.93,182.0,42785.0,156.4992,156.5508,156.3788,156.439,42785.0
2019-01-30 13:25:00,181.97,182.07,181.39,181.44,52394.0,156.4132,156.4992,155.9147,155.9577,52394.0
2019-01-30 13:30:00,181.44,181.59,180.89,180.99,73537.0,155.9577,156.0866,155.4849,155.5709,73537.0
2019-01-30 13:35:00,180.97,181.0,180.65,180.71,67584.0,155.5537,155.5795,155.2786,155.3302,67584.0
2019-01-30 13:40:00,180.68,180.71,180.11,180.12,96709.0,155.3044,155.3302,154.8145,154.823,96709.0
2019-01-30 13:45:00,180.11,180.13,178.67,179.33,212505.0,154.8145,154.8316,153.5767,154.144,212505.0
2019-01-30 13:50:00,179.29,180.56,179.01,180.48,130038.0,154.1096,155.2013,153.8689,155.1325,130038.0
2019-01-30 13:55:00,180.5,180.52,180.09,180.44,64022.0,155.1497,155.1669,154.7973,155.0981,64022.0
2019-01-30 14:00:00,180.49,181.22,180.37,180.61,146234.0,155.1411,155.7686,155.0379,155.2442,146234.0
2019-01-30 14:05:00,180.6,180.63,180.3,180.3,97046.0,155.2356,155.2614,154.9778,154.9778,97046.0
2019-01-30 14:10:00,180.35,180.88,180.3,180.49,82050.0,155.0207,155.4763,154.9778,155.1411,82050.0
2019-01-30 14:15:00,180.52,180.65,180.22,180.65,76632.0,155.1669,155.2786,154.909,155.2786,76632.0
2019-01-30 14:20:00,180.69,181.33,180.55,180.82,71903.0,155.313,155.8631,155.1927,155.4247,71903.0
2019-01-30 14:25:00,180.81,181.11,180.8,181.0,49767.0,155.4161,155.674,155.4075,155.5795,49767.0
2019-01-30 14:30:00,181.0,181.13,180.82,181.02,51428.0,155.5795,155.6912,155.4247,155.5966,51428.0
2019-01-30 14:35:00,181.02,181.12,180.74,181.03,51364.0,155.5966,155.6826,155.356,155.6052,51364.0
2019-01-30 14:40:00,181.03,181.11,180.86,181.04,48574.0,155.6052,155.674,155.4591,155.6138,48574.0
2019-01-30 14:45:00,181.02,181.12,180.88,181.0,57170.0,155.5966,155.6826,155.4763,155.5795,57170.0
2019-01-30 14:50:00,181.0,181.48,180.82,181.37,66413.0,155.5795,155.992,155.4247,155.8975,66413.0
2019-01-30 14:55:00,181.37,181.43,181.14,181.34,55626.0,155.8975,155.9491,155.6998,155.8717,55626.0
2019-01-30 15:00:00,181.33,181.5,180.97,181.17,73329.0,155.8631,156.0092,155.5537,155.7256,73329.0
2019-01-30 15:05:00,181.14,181.22,180.9,180.9,75421.0,155.6998,155.7686,155.4935,155.4935,75421.0
2019-01-30 15:10:00,180.89,181.08,180.71,181.04,76302.0,155.4849,155.6482,155.3302,155.6138,76302.0
2019-01-30 15:15:00,181.04,181.11,180.91,180.99,50405.0,155.6138,155.674,155.5021,155.5709,50405.0
2019-01-30 15:20:00,181.02,181.06,180.92,180.95,61439.0,155.5966,155.631,155.5107,155.5365,61439.0
2019-01-30 15:25:00,180.94,181.07,180.87,180.9,59929.0,155.5279,155.6396,155.4677,155.4935,59929.0
2019-01-30 15:30:00,180.9,181.18,180.85,181.0,77331.0,155.4935,155.7342,155.4505,155.5795,77331.0
2019-01-30 15:35:00,180.98,181.18,180.98,180.98,79913.0,155.5623,155.7342,155.5623,155.5623,79913.0
2019-01-30 15:40:00,180.98,181.1,180.96,181.01,124252.0,155.5623,155.6654,155.5451,155.5881,124252.0
2019-01-30 15:45:00,181.01,181.39,180.96,181.39,122205.0,155.5881,155.9147,155.5451,155.9147,122205.0
2019-01-30 15:50:00,181.38,181.39,181.21,181.31,115915.0,155.9061,155.9147,155.76,155.8459,115915.0
2019-01-30 15:55:00,181.3,181.77,181.3,181.75,236489.0,155.8373,156.2413,155.8373,156.2241,236489.0
2019-01-31 09:30:00,180.25,180.94,177.83,178.06,232351.0,154.9348,155.5279,152.8547,153.0524,232351.0
2019-01-31 09:35:00,177.98,178.12,176.87,177.08,129595.0,152.9836,153.1039,152.0295,152.21,129595.0
2019-01-31 09:40:00,177.08,178.63,177.05,178.24,192473.0,152.21,153.5423,152.1842,153.2071,192473.0
2019-01-31 09:45:00,178.23,178.4,177.64,178.14,98284.0,153.1985,153.3446,152.6914,153.1211,98284.0
2019-01-31 09:50:00,178.16,178.26,177.85,178.1,90669.0,153.1383,153.2243,152.8719,153.0867,90669.0
2019-01-31 09:55:00,178.08,178.3,177.76,178.11,104265.0,153.0696,153.2587,152.7945,153.0953,104265.0
2019-01-31 10:00:00,178.09,178.6,177.88,178.52,107348.0,153.0782,153.5165,152.8976,153.4478,107348.0
2019-01-31 10:05:00,178.49,178.78,178.36,178.71,98175.0,153.422,153.6712,153.3102,153.6111,98175.0
2019-01-31 10:10:00,178.68,178.74,178.35,178.5,84487.0,153.5853,153.6369,153.3016,153.4306,84487.0
2019-01-31 10:15:00,178.49,178.97,178.43,178.94,102961.0,153.422,153.8346,153.3704,153.8088,102961.0
2019-01-31 10:20:00,178.92,179.53,178.88,179.05,68982.0,153.7916,154.3159,153.7572,153.9033,68982.0
2019-01-31 10:25:00,179.05,179.25,178.84,179.25,66272.0,153.9033,154.0752,153.7228,154.0752,66272.0
2019-01-31 10:30:00,179.23,179.47,178.96,179.0,72671.0,154.058,154.2643,153.826,153.8603,72671.0
2019-01-31 10:35:00,178.98,180.19,178.97,179.92,267979.0,153.8432,154.8832,153.8346,154.6511,267979.0
2019-01-31 10:40:00,179.82,180.05,179.57,179.66,123581.0,154.5652,154.7629,154.3503,154.4277,123581.0
2019-01-31 10:45:00,179.61,179.93,179.53,179.65,60147.0,154.3847,154.6597,154.3159,154.4191,60147.0
2019-01-31 10:50:00,179.63,179.67,179.28,179.52,52348.0,154.4019,154.4363,154.101,154.3073,52348.0
2019-01-31 10:55:00,179.52,179.55,179.03,179.06,45083.0,154.3073,154.3331,153.8861,153.9119,45083.0
2019-01-31 11:00:00,179.1,179.38,178.94,179.22,57838.0,153.9463,154.187,153.8088,154.0495,57838.0
2019-01-31 11:05:00,179.21,179.36,178.95,179.26,61251.0,154.0409,154.1698,153.8174,154.0838,61251.0
2019-01-31 11:10:00,179.25,179.55,179.18,179.54,47453.0,154.0752,154.3331,154.0151,154.3245,47453.0
2019-01-31 11:15:00,179.57,179.59,179.15,179.24,58680.0,154.3503,154.3675,153.9893,154.0666,58680.0
2019-01-31 11:20:00,179.27,179.28,178.82,178.84,54774.0,154.0924,154.101,153.7056,153.7228,54774.0
2019-01-31 11:25:00,178.85,178.85,178.41,178.59,63954.0,153.7314,153.7314,153.3532,153.5079,63954.0
2019-01-31 11:30:00,178.59,178.71,178.42,178.69,59773.0,153.5079,153.6111,153.3618,153.5939,59773.0
2019-01-31 11:35:00,178.68,179.27,178.67,179.15,40025.0,153.5853,154.0924,153.5767,153.9893,40025.0
2019-01-31 11:40:00,179.17,179.84,179.17,179.7,52168.0,154.0065,154.5824,154.0065,154.462,52168.0
2019-01-31 11:45:00,179.73,180.02,179.73,179.98,85474.0,154.4878,154.7371,154.4878,154.7027,85474.0
2019-01-31 11:50:00,179.98,180.67,179.98,180.65,63564.0,154.7027,155.2958,154.7027,155.2786,63564.0
2019-01-31 11:55:00,180.66,181.1,180.64,180.76,84097.0,155.2872,155.6654,155.27,155.3732,84097.0
2019-01-31 12:00:00,180.74,180.79,180.0,180.02,64263.0,155.356,155.399,154.7199,154.7371,64263.0
2019-01-31 12:05:00,179.94,180.6,179.94,180.52,69785.0,154.6683,155.2356,154.6683,155.1669,69785.0
2019-01-31 12:10:00,180.49,180.74,180.37,180.69,21060.0,155.1411,155.356,155.0379,155.313,21060.0
2019-01-31 12:15:00,180.71,180.96,180.53,180.82,35579.0,155.3302,155.5451,155.1755,155.4247,35579.0
2019-01-31 12:20:00,180.84,180.89,180.64,180.67,36749.0,155.4419,155.4849,155.27,155.2958,36749.0
2019-01-31 12:25:00,180.66,180.81,180.31,180.43,43477.0,155.2872,155.4161,154.9864,155.0895,43477.0
2019-01-31 12:30:00,180.47,180.93,180.47,180.77,33988.0,155.1239,155.5193,155.1239,155.3818,33988.0
2019-01-31 12:35:00,180.76,180.76,180.4,180.55,29601.0,155.3732,155.3732,155.0637,155.1927,29601.0
2019-01-31 12:40:00,180.6,180.99,180.41,180.41,36739.0,155.2356,155.5709,155.0723,155.0723,36739.0
2019-01-31 12:45:00,180.39,180.7,180.38,180.46,31320.0,155.0551,155.3216,155.0465,155.1153,31320.0
2019-01-31 12:50:00,180.5,180.81,180.48,180.73,27690.0,155.1497,155.4161,155.1325,155.3474,27690.0
2019-01-31 12:55:00,180.73,180.83,180.57,180.75,22157.0,155.3474,155.4333,155.2098,155.3646,22157.0
2019-01-31 13:00:00,180.75,180.8,180.58,180.64,31366.0,155.3646,155.4075,155.2184,155.27,31366.0
2019-01-31 13:05:00,180.66,180.98,180.65,180.97,50732.0,155.2872,155.5623,155.2786,155.5537,50732.0
2019-01-31 13:10:00,180.94,181.06,180.76,180.91,46540.0,155.5279,155.631,155.3732,155.5021,46540.0
2019-01-31 13:15:00,180.94,181.07,180.8,180.92,97795.0,155.5279,155.6396,155.4075,155.5107,97795.0
2019-01-31 13:20:00,180.89,181.1,180.84,181.08,29783.0,155.4849,155.6654,155.4419,155.6482,29783.0
2019-01-31 13:25:00,181.11,181.2,180.93,181.0,59069.0,155.674,155.7514,155.5193,155.5795,59069.0
2019-01-31 13:30:00,181.01,181.15,180.84,180.94,45390.0,155.5881,155.7084,155.4419,155.5279,45390.0
2019-01-31 13:35:00,180.95,181.32,180.95,181.24,47227.0,155.5365,155.8545,155.5365,155.7858,47227.0
2019-01-31 13:40:00,181.27,181.69,181.27,181.5,66159.0,155.8115,156.1726,155.8115,156.0092,66159.0
2019-01-31 13:45:00,181.49,181.49,180.85,181.37,69319.0,156.0006,156.0006,155.4505,155.8975,69319.0
2019-01-31 13:50:00,181.36,181.46,181.17,181.32,147906.0,155.8889,155.9749,155.7256,155.8545,147906.0
2019-01-31 13:55:00,181.34,181.34,181.05,181.21,62783.0,155.8717,155.8717,155.6224,155.76,62783.0
2019-01-31 14:00:00,181.19,181.29,181.11,181.25,47897.0,155.7428,155.8287,155.674,155.7943,47897.0
2019-01-31 14:05:00,181.27,181.32,180.96,181.06,32301.0,155.8115,155.8545,155.5451,155.631,32301.0
2019-01-31 14:10:00,181.04,181.18,180.84,180.87,31258.0,155.6138,155.7342,155.4419,155.4677,31258.0
2019-01-31 14:15:00,180.87,181.09,180.82,181.06,25070.0,155.4677,155.6568,155.4247,155.631,25070.0
2019-01-31 14:20:00,181.02,181.31,180.98,181.31,28301.0,155.5966,155.8459,155.5623,155.8459,28301.0
2019-01-31 14:25:00,181.31,181.33,181.12,181.14,31358.0,155.8459,155.8631,155.6826,155.6998,31358.0
2019-01-31 14:30:00,181.12,181.12,180.68,180.72,44615.0,155.6826,155.6826,155.3044,155.3388,44615.0
2019-01-31 14:35:00,180.73,181.14,180.71,181.13,36284.0,155.3474,155.6998,155.3302,155.6912,36284.0
2019-01-31 14:40:00,181.12,181.25,181.09,181.21,36892.0,155.6826,155.7943,155.6568,155.76,36892.0
2019-01-31 14:45:00,181.24,181.48,181.16,181.41,42522.0,155.7858,155.992,155.717,155.9319,42522.0
2019-01-31 14:50:00,181.41,181.69,181.35,181.69,46262.0,155.9319,156.1726,155.8803,156.1726,46262.0
2019-01-31 14:55:00,181.69,181.85,181.65,181.79,76385.0,156.1726,156.3101,156.1382,156.2585,76385.0
2019-01-31 15:00:00,181.81,181.84,181.45,181.45,291398.0,156.2757,156.3015,155.9663,155.9663,291398.0
2019-01-31 15:05:00,181.43,181.46,181.29,181.35,93069.0,155.9491,155.9749,155.8287,155.8803,93069.0
2019-01-31 15:10:00,181.37,181.54,181.28,181.28,68602.0,155.8975,156.0436,155.8201,155.8201,68602.0
2019-01-31 15:15:00,181.27,181.27,181.08,181.17,60037.0,155.8115,155.8115,155.6482,155.7256,60037.0
2019-01-31 15:20:00,181.17,181.19,181.05,181.08,57512.0,155.7256,155.7428,155.6224,155.6482,57512.0
2019-01-31 15:25:00,181.08,181.11,180.54,180.54,95548.0,155.6482,155.674,155.1841,155.1841,95548.0
2019-01-31 15:30:00,180.54,180.69,180.43,180.66,151582.0,155.1841,155.313,155.0895,155.2872,151582.0
2019-01-31 15:35:00,180.66,181.37,180.66,181.33,276794.0,155.2872,155.8975,155.2872,155.8631,276794.0
2019-01-31 15:40:00,181.37,181.37,180.92,180.95,153706.0,155.8975,155.8975,155.5107,155.5365,153706.0
2019-01-31 15:45:00,180.95,181.11,180.61,180.61,130405.0,155.5365,155.674,155.2442,155.2442,130405.0
2019-01-31 15:50:00,180.61,180.69,180.4,180.42,231833.0,155.2442,155.313,155.0637,155.0809,231833.0
2019-01-31 15:55:00,180.43,180.46,179.07,179.17,745882.0,155.0895,155.1153,153.9205,154.0065,745882.0
2019-02-01 09:30:00,179.55,180.49,179.39,180.05,218611.0,154.3331,155.1411,154.1956,154.7629,218611.0
2019-02-01 09:35:00,180.13,180.13,179.46,179.6,94618.0,154.8316,154.8316,154.2557,154.3761,94618.0
2019-02-01 09:40:00,179.56,180.09,179.45,179.64,84070.0,154.3417,154.7973,154.2471,154.4105,84070.0
2019-02-01 09:45:00,179.67,179.76,179.11,179.19,68955.0,154.4363,154.5136,153.9549,154.0237,68955.0
2019-02-01 09:50:00,179.22,179.63,178.88,179.02,98951.0,154.0495,154.4019,153.7572,153.8775,98951.0
2019-02-01 09:55:00,179.02,179.28,178.68,178.89,54810.0,153.8775,154.101,153.5853,153.7658,54810.0
2019-02-01 10:00:00,178.93,179.35,178.9,179.08,101958.0,153.8002,154.1612,153.7744,153.9291,101958.0
2019-02-01 10:05:00,179.09,179.16,178.65,179.01,46047.0,153.9377,153.9979,153.5595,153.8689,46047.0
2019-02-01 10:10:00,179.0,179.04,178.65,178.84,48271.0,153.8603,153.8947,153.5595,153.7228,48271.0
2019-02-01 10:15:00,178.83,179.02,178.77,179.02,45090.0,153.7142,153.8775,153.6627,153.8775,45090.0
2019-02-01 10:20:00,178.99,179.4,178.95,179.4,64589.0,153.8518,154.2042,153.8174,154.2042,64589.0
2019-02-01 10:25:00,179.4,179.43,179.11,179.13,46858.0,154.2042,154.23,153.9549,153.9721,46858.0
2019-02-01 10:30:00,179.15,179.17,178.93,179.0,44598.0,153.9893,154.0065,153.8002,153.8603,44598.0
2019-02-01 10:35:00,179.0,179.03,178.81,178.91,57058.0,153.8603,153.8861,153.697,153.783,57058.0
2019-02-01 10:40:00,178.91,179.17,178.91,179.07,133590.0,153.783,154.0065,153.783,153.9205,133590.0
2019-02-01 10:45:00,179.11,179.42,179.09,179.26,38795.0,153.9549,154.2214,153.9377,154.0838,38795.0
2019-02-01 10:50:00,179.27,179.35,178.87,178.99,34658.0,154.0924,154.1612,153.7486,153.8518,34658.0
2019-02-01 10:55:00,179.0,179.06,178.7,178.74,46237.0,153.8603,153.9119,153.6025,153.6369,46237.0
2019-02-01 11:00:00,178.72,178.81,178.55,178.65,40724.0,153.6197,153.697,153.4735,153.5595,40724.0
2019-02-01 11:05:00,178.61,178.76,178.55,178.64,30129.0,153.5251,153.6541,153.4735,153.5509,30129.0
2019-02-01 11:10:00,178.64,178.66,178.18,178.25,44325.0,153.5509,153.5681,153.1555,153.2157,44325.0
2019-02-01 11:15:00,178.25,178.27,178.07,178.2,29770.0,153.2157,153.2329,153.061,153.1727,29770.0
2019-02-01 11:20:00,178.21,178.39,178.16,178.27,38231.0,153.1813,153.336,153.1383,153.2329,38231.0
2019-02-01 11:25:00,178.29,178.41,178.13,178.13,38255.0,153.2501,153.3532,153.1125,153.1125,38255.0
2019-02-01 11:30:00,178.12,178.17,177.75,177.78,60482.0,153.1039,153.1469,152.7859,152.8117,60482.0
2019-02-01 11:35:00,177.8,178.2,177.6,177.77,77362.0,152.8289,153.1727,152.657,152.8031,77362.0
2019-02-01 11:40:00,177.72,177.98,177.58,177.67,94407.0,152.7601,152.9836,152.6398,152.7171,94407.0
2019-02-01 11:45:00,177.7,178.27,177.65,178.22,64326.0,152.7429,153.2329,152.6999,153.1899,64326.0
2019-02-01 11:50:00,178.26,178.33,178.08,178.21,29140.0,153.2243,153.2844,153.0696,153.1813,29140.0
2019-02-01 11:55:00,178.21,178.52,178.15,178.21,53371.0,153.1813,153.4478,153.1297,153.1813,53371.0
2019-02-01 12:00:00,178.19,178.25,178.0,178.05,53779.0,153.1641,153.2157,153.0008,153.0438,53779.0
2019-02-01 12:05:00,178.1,178.26,178.07,178.22,35016.0,153.0867,153.2243,153.061,153.1899,35016.0
2019-02-01 12:10:00,178.22,178.33,177.98,178.09,35471.0,153.1899,153.2844,152.9836,153.0782,35471.0
2019-02-01 12:15:00,178.11,178.12,177.87,177.88,29686.0,153.0953,153.1039,152.8891,152.8976,29686.0
2019-02-01 12:20:00,177.89,177.96,177.73,177.73,42296.0,152.9062,152.9664,152.7687,152.7687,42296.0
2019-02-01 12:25:00,177.73,177.74,177.54,177.64,51365.0,152.7687,152.7773,152.6054,152.6914,51365.0
2019-02-01 12:30:00,177.63,177.64,177.42,177.51,39021.0,152.6828,152.6914,152.5023,152.5796,39021.0
2019-02-01 12:35:00,177.53,177.59,177.44,177.46,30236.0,152.5968,152.6484,152.5194,152.5366,30236.0
2019-02-01 12:40:00,177.45,177.68,177.41,177.59,35284.0,152.528,152.7257,152.4937,152.6484,35284.0
2019-02-01 12:45:00,177.6,177.67,177.45,177.55,52659.0,152.657,152.7171,152.528,152.614,52659.0
2019-02-01 12:50:00,177.55,177.68,177.5,177.55,37611.0,152.614,152.7257,152.571,152.614,37611.0
2019-02-01 12:55:00,177.55,177.64,177.4,177.4,40592.0,152.614,152.6914,152.4851,152.4851,40592.0
2019-02-01 13:00:00,177.4,177.59,177.33,177.35,38879.0,152.4851,152.6484,152.4249,152.4421,38879.0
2019-02-01 13:05:00,177.32,177.32,177.02,177.13,55064.0,152.4163,152.4163,152.1584,152.253,55064.0
2019-02-01 13:10:00,177.15,177.2,177.0,177.06,43216.0,152.2702,152.3131,152.1412,152.1928,43216.0
2019-02-01 13:15:00,177.04,177.04,176.89,176.94,64381.0,152.1756,152.1756,152.0467,152.0897,64381.0
2019-02-01 13:20:00,176.94,177.01,176.78,176.95,93667.0,152.0897,152.1498,151.9521,152.0983,93667.0
2019-02-01 13:25:00,176.95,177.24,176.88,177.21,55382.0,152.0983,152.3475,152.0381,152.3217,55382.0
2019-02-01 13:30:00,177.22,177.27,177.07,177.1,42702.0,152.3303,152.3733,152.2014,152.2272,42702.0
2019-02-01 13:35:00,177.11,177.19,177.07,177.08,23451.0,152.2358,152.3046,152.2014,152.21,23451.0
2019-02-01 13:40:00,177.07,177.09,176.9,176.91,91273.0,152.2014,152.2186,152.0553,152.0639,91273.0
2019-02-01 13:45:00,176.91,177.15,176.87,177.07,107398.0,152.0639,152.2702,152.0295,152.2014,107398.0
2019-02-01 13:50:00,177.09,177.16,176.95,177.04,47498.0,152.2186,152.2788,152.0983,152.1756,47498.0
2019-02-01 13:55:00,177.04,177.09,176.86,176.86,33870.0,152.1756,152.2186,152.0209,152.0209,33870.0
2019-02-01 14:00:00,176.84,176.85,176.56,176.56,44327.0,152.0037,152.0123,151.763,151.763,44327.0
2019-02-01 14:05:00,176.56,176.74,176.52,176.66,53765.0,151.763,151.9178,151.7287,151.849,53765.0
2019-02-01 14:10:00,176.67,176.77,176.51,176.63,52453.0,151.8576,151.9435,151.7201,151.8232,52453.0
2019-02-01 14:15:00,176.64,176.73,176.49,176.49,45828.0,151.8318,151.9092,151.7029,151.7029,45828.0
2019-02-01 14:20:00,176.5,176.71,176.5,176.59,28688.0,151.7115,151.892,151.7115,151.7888,28688.0
2019-02-01 14:25:00,176.58,176.62,176.48,176.59,27132.0,151.7802,151.8146,151.6943,151.7888,27132.0
2019-02-01 14:30:00,176.58,176.97,176.48,176.95,32261.0,151.7802,152.1155,151.6943,152.0983,32261.0
2019-02-01 14:35:00,176.93,177.16,176.91,177.1,25617.0,152.0811,152.2788,152.0639,152.2272,25617.0
2019-02-01 14:40:00,177.09,177.18,176.89,177.13,41797.0,152.2186,152.296,152.0467,152.253,41797.0
2019-02-01 14:45:00,177.15,177.19,177.0,177.04,31881.0,152.2702,152.3046,152.1412,152.1756,31881.0
2019-02-01 14:50:00,177.07,177.15,176.94,177.02,25927.0,152.2014,152.2702,152.0897,152.1584,25927.0
2019-02-01 14:55:00,177.02,177.11,176.91,177.05,37054.0,152.1584,152.2358,152.0639,152.1842,37054.0
2019-02-01 15:00:00,177.04,177.17,176.95,177.15,41558.0,152.1756,152.2874,152.0983,152.2702,41558.0
2019-02-01 15:05:00,177.14,177.61,177.1,177.45,65142.0,152.2616,152.6656,152.2272,152.528,65142.0
2019-02-01 15:10:00,177.44,177.59,177.42,177.42,38673.0,152.5194,152.6484,152.5023,152.5023,38673.0
2019-02-01 15:15:00,177.41,177.43,177.22,177.26,68513.0,152.4937,152.5108,152.3303,152.3647,68513.0
2019-02-01 15:20:00,177.29,177.39,177.26,177.35,33197.0,152.3905,152.4765,152.3647,152.4421,33197.0
2019-02-01 15:25:00,177.37,177.47,177.28,177.42,44549.0,152.4593,152.5452,152.3819,152.5023,44549.0
2019-02-01 15:30:00,177.42,177.51,177.41,177.44,77970.0,152.5023,152.5796,152.4937,152.5194,77970.0
2019-02-01 15:35:00,177.45,177.51,177.43,177.5,50250.0,152.528,152.5796,152.5108,152.571,50250.0
2019-02-01 15:40:00,177.49,177.49,177.09,177.2,111612.0,152.5624,152.5624,152.2186,152.3131,111612.0
2019-02-01 15:45:00,177.21,177.28,177.01,177.02,116762.0,152.3217,152.3819,152.1498,152.1584,116762.0
2019-02-01 15:50:00,177.01,177.03,176.93,176.97,140553.0,152.1498,152.167,152.0811,152.1155,140553.0
2019-02-01 15:55:00,176.97,177.04,176.63,176.68,425188.0,152.1155,152.1756,151.8232,151.8662,425188.0
2019-02-04 09:30:00,177.29,177.38,176.53,176.53,97864.0,152.3905,152.4679,151.7372,151.7372,97864.0
2019-02-04 09:35:00,176.67,176.88,176.29,176.45,77078.0,151.8576,152.0381,151.531,151.6685,77078.0
2019-02-04 09:40:00,176.45,176.66,176.12,176.42,57471.0,151.6685,151.849,151.3848,151.6427,57471.0
2019-02-04 09:45:00,176.45,176.49,176.13,176.2,90833.0,151.6685,151.7029,151.3934,151.4536,90833.0
2019-02-04 09:50:00,176.22,176.24,175.92,176.02,67382.0,151.4708,151.488,151.2129,151.2989,67382.0
2019-02-04 09:55:00,175.99,176.68,175.99,176.32,59390.0,151.2731,151.8662,151.2731,151.5567,59390.0
2019-02-04 10:00:00,176.29,176.44,175.98,176.03,41479.0,151.531,151.6599,151.2645,151.3075,41479.0
2019-02-04 10:05:00,176.06,176.06,175.76,175.8,45350.0,151.3333,151.3333,151.0754,151.1098,45350.0
2019-02-04 10:10:00,175.78,176.43,175.66,176.37,59649.0,151.0926,151.6513,150.9894,151.5997,59649.0
2019-02-04 10:15:00,176.37,176.71,176.33,176.6,44316.0,151.5997,151.892,151.5653,151.7974,44316.0
2019-02-04 10:20:00,176.59,176.74,176.43,176.47,100637.0,151.7888,151.9178,151.6513,151.6857,100637.0
2019-02-04 10:25:00,176.5,176.5,176.25,176.31,33211.0,151.7115,151.7115,151.4966,151.5481,33211.0
2019-02-04 10:30:00,176.31,176.69,176.31,176.69,18619.0,151.5481,151.8748,151.5481,151.8748,18619.0
2019-02-04 10:35:00,176.68,176.92,176.57,176.92,58705.0,151.8662,152.0725,151.7716,152.0725,58705.0
2019-02-04 10:40:00,176.91,177.08,176.79,177.08,98571.0,152.0639,152.21,151.9607,152.21,98571.0
2019-02-04 10:45:00,177.09,177.15,176.83,177.0,52394.0,152.2186,152.2702,151.9951,152.1412,52394.0
2019-02-04 10:50:00,176.97,177.19,176.93,177.13,50132.0,152.1155,152.3046,152.0811,152.253,50132.0
2019-02-04 10:55:00,177.16,177.38,177.03,177.03,58784.0,152.2788,152.4679,152.167,152.167,58784.0
2019-02-04 11:00:00,177.03,177.14,176.92,177.06,62083.0,152.167,152.2616,152.0725,152.1928,62083.0
2019-02-04 11:05:00,177.06,177.09,176.65,176.95,55357.0,152.1928,152.2186,151.8404,152.0983,55357.0
2019-02-04 11:10:00,176.97,177.05,176.75,176.87,66994.0,152.1155,152.1842,151.9263,152.0295,66994.0
2019-02-04 11:15:00,176.89,177.01,176.71,176.97,51214.0,152.0467,152.1498,151.892,152.1155,51214.0
2019-02-04 11:20:00,176.96,177.2,176.96,177.01,54507.0,152.1069,152.3131,152.1069,152.1498,54507.0
2019-02-04 11:25:00,177.04,177.26,176.96,177.22,19334.0,152.1756,152.3647,152.1069,152.3303,19334.0
2019-02-04 11:30:00,177.17,177.17,176.93,177.03,34533.0,152.2874,152.2874,152.0811,152.167,34533.0
2019-02-04 11:35:00,177.03,177.38,176.99,177.33,53806.0,152.167,152.4679,152.1326,152.4249,53806.0
2019-02-04 11:40:00,177.3,177.48,177.25,177.48,21778.0,152.3991,152.5538,152.3561,152.5538,21778.0
2019-02-04 11:45:00,177.47,177.54,177.32,177.54,24108.0,152.5452,152.6054,152.4163,152.6054,24108.0
2019-02-04 11:50:00,177.54,177.69,177.54,177.68,34479.0,152.6054,152.7343,152.6054,152.7257,34479.0
2019-02-04 11:55:00,177.68,177.68,177.56,177.65,62023.0,152.7257,152.7257,152.6226,152.6999,62023.0
2019-02-04 12:00:00,177.65,177.78,177.59,177.62,45537.0,152.6999,152.8117,152.6484,152.6742,45537.0
2019-02-04 12:05:00,177.64,177.65,177.46,177.62,25374.0,152.6914,152.6999,152.5366,152.6742,25374.0
2019-02-04 12:10:00,177.6,177.63,177.41,177.56,30474.0,152.657,152.6828,152.4937,152.6226,30474.0
2019-02-04 12:15:00,177.56,177.58,177.36,177.53,33938.0,152.6226,152.6398,152.4507,152.5968,33938.0
2019-02-04 12:20:00,177.52,177.57,177.4,177.47,49729.0,152.5882,152.6312,152.4851,152.5452,49729.0
2019-02-04 12:25:00,177.49,177.5,177.07,177.07,25626.0,152.5624,152.571,152.2014,152.2014,25626.0
2019-02-04 12:30:00,177.09,177.12,176.97,177.07,55629.0,152.2186,152.2444,152.1155,152.2014,55629.0
2019-02-04 12:35:00,177.08,177.16,176.95,177.07,30422.0,152.21,152.2788,152.0983,152.2014,30422.0
2019-02-04 12:40:00,177.08,177.13,176.95,176.97,24420.0,152.21,152.253,152.0983,152.1155,24420.0
2019-02-04 12:45:00,176.97,177.03,176.85,176.96,16081.0,152.1155,152.167,152.0123,152.1069,16081.0
2019-02-04 12:50:00,176.95,177.02,176.87,176.99,36806.0,152.0983,152.1584,152.0295,152.1326,36806.0
2019-02-04 12:55:00,177.01,177.03,176.86,176.89,43128.0,152.1498,152.167,152.0209,152.0467,43128.0
2019-02-04 13:00:00,176.89,177.22,176.89,177.12,19157.0,152.0467,152.3303,152.0467,152.2444,19157.0
2019-02-04 13:05:00,177.11,177.16,176.95,176.98,17145.0,152.2358,152.2788,152.0983,152.124,17145.0
2019-02-04 13:10:00,176.95,177.04,176.87,177.01,19812.0,152.0983,152.1756,152.0295,152.1498,19812.0
2019-02-04 13:15:00,177.04,177.04,176.88,176.99,24789.0,152.1756,152.1756,152.0381,152.1326,24789.0
2019-02-04 13:20:00,176.99,177.07,176.88,176.98,30475.0,152.1326,152.2014,152.0381,152.124,30475.0
2019-02-04 13:25:00,176.97,177.01,176.89,176.96,18266.0,152.1155,152.1498,152.0467,152.1069,18266.0
2019-02-04 13:30:00,176.97,177.13,176.9,177.13,25921.0,152.1155,152.253,152.0553,152.253,25921.0
2019-02-04 13:35:00,177.12,177.12,176.9,176.96,19744.0,152.2444,152.2444,152.0553,152.1069,19744.0
2019-02-04 13:40:00,176.96,177.04,176.76,176.79,31378.0,152.1069,152.1756,151.9349,151.9607,31378.0
2019-02-04 13:45:00,176.81,177.0,176.81,176.97,30314.0,151.9779,152.1412,151.9779,152.1155,30314.0
2019-02-04 13:50:00,176.96,177.17,176.85,177.17,36327.0,152.1069,152.2874,152.0123,152.2874,36327.0
2019-02-04 13:55:00,177.16,177.36,177.16,177.3,23787.0,152.2788,152.4507,152.2788,152.3991,23787.0
2019-02-04 14:00:00,177.3,177.3,177.1,177.11,21627.0,152.3991,152.3991,152.2272,152.2358,21627.0
2019-02-04 14:05:00,177.11,177.24,177.0,177.22,38346.0,152.2358,152.3475,152.1412,152.3303,38346.0
2019-02-04 14:10:00,177.24,177.37,177.18,177.18,29863.0,152.3475,152.4593,152.296,152.296,29863.0
2019-02-04 14:15:00,177.17,177.18,176.99,177.11,30850.0,152.2874,152.296,152.1326,152.2358,30850.0
2019-02-04 14:20:00,177.11,177.11,176.94,176.97,29945.0,152.2358,152.2358,152.0897,152.1155,29945.0
2019-02-04 14:25:00,176.97,177.04,176.88,177.0,41314.0,152.1155,152.1756,152.0381,152.1412,41314.0
2019-02-04 14:30:00,177.01,177.09,177.0,177.02,25083.0,152.1498,152.2186,152.1412,152.1584,25083.0
2019-02-04 14:35:00,177.02,177.04,176.91,176.92,26033.0,152.1584,152.1756,152.0639,152.0725,26033.0
2019-02-04 14:40:00,176.94,176.99,176.92,176.96,15585.0,152.0897,152.1326,152.0725,152.1069,15585.0
2019-02-04 14:45:00,176.96,177.05,176.94,176.98,31776.0,152.1069,152.1842,152.0897,152.124,31776.0
2019-02-04 14:50:00,176.98,177.01,176.91,176.95,22449.0,152.124,152.1498,152.0639,152.0983,22449.0
2019-02-04 14:55:00,176.97,177.12,176.94,177.09,24062.0,152.1155,152.2444,152.0897,152.2186,24062.0
2019-02-04 15:00:00,177.09,177.14,177.04,177.09,25640.0,152.2186,152.2616,152.1756,152.2186,25640.0
2019-02-04 15:05:00,177.09,177.1,176.93,176.98,36752.0,152.2186,152.2272,152.0811,152.124,36752.0
2019-02-04 15:10:00,176.97,177.01,176.87,176.95,33549.0,152.1155,152.1498,152.0295,152.0983,33549.0
2019-02-04 15:15:00,176.93,177.04,176.84,176.92,62280.0,152.0811,152.1756,152.0037,152.0725,62280.0
2019-02-04 15:20:00,176.94,177.1,176.87,177.09,46767.0,152.0897,152.2272,152.0295,152.2186,46767.0
2019-02-04 15:25:00,177.08,177.1,176.93,177.05,36126.0,152.21,152.2272,152.0811,152.1842,36126.0
2019-02-04 15:30:00,177.04,177.12,176.93,177.09,47108.0,152.1756,152.2444,152.0811,152.2186,47108.0
2019-02-04 15:35:00,177.12,177.17,177.01,177.1,53445.0,152.2444,152.2874,152.1498,152.2272,53445.0
2019-02-04 15:40:00,177.1,177.3,177.1,177.27,66846.0,152.2272,152.3991,152.2272,152.3733,66846.0
2019-02-04 15:45:00,177.27,177.28,177.09,177.09,38821.0,152.3733,152.3819,152.2186,152.2186,38821.0
2019-02-04 15:50:00,177.09,177.23,177.06,177.11,59067.0,152.2186,152.3389,152.1928,152.2358,59067.0
2019-02-04 15:55:00,177.11,177.59,177.11,177.59,169157.0,152.2358,152.6484,152.2358,152.6484,169157.0
2019-02-05 09:30:00,177.71,178.84,177.71,178.63,105488.0,152.7515,153.7228,152.7515,153.5423,105488.0
2019-02-05 09:35:00,178.69,179.42,178.57,178.87,74829.0,153.5939,154.2214,153.4907,153.7486,74829.0
2019-02-05 09:40:00,178.83,178.84,178.34,178.54,32246.0,153.7142,153.7228,153.293,153.465,32246.0
2019-02-05 09:45:00,178.56,178.68,178.31,178.56,33363.0,153.4821,153.5853,153.2673,153.4821,33363.0
2019-02-05 09:50:00,178.6,178.65,178.28,178.36,22983.0,153.5165,153.5595,153.2415,153.3102,22983.0
2019-02-05 09:55:00,178.38,178.48,178.22,178.37,29952.0,153.3274,153.4134,153.1899,153.3188,29952.0
2019-02-05 10:00:00,178.4,178.91,178.31,178.77,55992.0,153.3446,153.783,153.2673,153.6627,55992.0
2019-02-05 10:05:00,178.75,178.75,178.36,178.48,41450.0,153.6455,153.6455,153.3102,153.4134,41450.0
2019-02-05 10:10:00,178.47,178.54,178.13,178.23,38019.0,153.4048,153.465,153.1125,153.1985,38019.0
2019-02-05 10:15:00,178.26,178.5,178.26,178.43,16052.0,153.2243,153.4306,153.2243,153.3704,16052.0
2019-02-05 10:20:00,178.46,178.46,178.27,178.3,30569.0,153.3962,153.3962,153.2329,153.2587,30569.0
2019-02-05 10:25:00,178.29,178.52,178.29,178.42,35639.0,153.2501,153.4478,153.2501,153.3618,35639.0
2019-02-05 10:30:00,178.45,178.58,178.25,178.37,27137.0,153.3876,153.4993,153.2157,153.3188,27137.0
2019-02-05 10:35:00,178.39,178.43,178.31,178.39,28046.0,153.336,153.3704,153.2673,153.336,28046.0
2019-02-05 10:40:00,178.39,178.4,178.24,178.34,24407.0,153.336,153.3446,153.2071,153.293,24407.0
2019-02-05 10:45:00,178.37,178.43,178.3,178.39,21363.0,153.3188,153.3704,153.2587,153.336,21363.0
2019-02-05 10:50:00,178.37,178.4,178.24,178.36,31798.0,153.3188,153.3446,153.2071,153.3102,31798.0
2019-02-05 10:55:00,178.33,178.58,178.25,178.39,50738.0,153.2844,153.4993,153.2157,153.336,50738.0
2019-02-05 11:00:00,178.42,178.49,178.29,178.42,32196.0,153.3618,153.422,153.2501,153.3618,32196.0
2019-02-05 11:05:00,178.42,178.42,178.24,178.28,49862.0,153.3618,153.3618,153.2071,153.2415,49862.0
2019-02-05 11:10:00,178.3,178.38,178.18,178.34,19156.0,153.2587,153.3274,153.1555,153.293,19156.0
2019-02-05 11:15:00,178.34,178.42,178.19,178.39,17538.0,153.293,153.3618,153.1641,153.336,17538.0
2019-02-05 11:20:00,178.4,178.42,178.21,178.34,38262.0,153.3446,153.3618,153.1813,153.293,38262.0
2019-02-05 11:25:00,178.33,178.38,178.17,178.27,36457.0,153.2844,153.3274,153.1469,153.2329,36457.0
2019-02-05 11:30:00,178.3,178.37,178.25,178.34,35955.0,153.2587,153.3188,153.2157,153.293,35955.0
2019-02-05 11:35:00,178.34,178.58,178.27,178.33,60536.0,153.293,153.4993,153.2329,153.2844,60536.0
2019-02-05 11:40:00,178.34,178.35,178.26,178.28,14109.0,153.293,153.3016,153.2243,153.2415,14109.0
2019-02-05 11:45:00,178.28,178.28,178.06,178.11,13302.0,153.2415,153.2415,153.0524,153.0953,13302.0
2019-02-05 11:50:00,178.14,178.18,177.9,177.99,19349.0,153.1211,153.1555,152.9148,152.9922,19349.0
2019-02-05 11:55:00,177.99,178.25,177.99,178.18,16102.0,152.9922,153.2157,152.9922,153.1555,16102.0
2019-02-05 12:00:00,178.16,178.21,178.11,178.11,14280.0,153.1383,153.1813,153.0953,153.0953,14280.0
2019-02-05 12:05:00,178.1,178.12,177.99,177.99,25716.0,153.0867,153.1039,152.9922,152.9922,25716.0
2019-02-05 12:10:00,178.0,178.11,177.99,178.03,31340.0,153.0008,153.0953,152.9922,153.0266,31340.0
2019-02-05 12:15:00,178.02,178.02,177.6,177.62,22204.0,153.018,153.018,152.657,152.6742,22204.0
2019-02-05 12:20:00,177.63,177.63,177.3,177.33,40059.0,152.6828,152.6828,152.3991,152.4249,40059.0
2019-02-05 12:25:00,177.34,177.64,177.22,177.64,48336.0,152.4335,152.6914,152.3303,152.6914,48336.0
2019-02-05 12:30:00,177.65,177.74,177.55,177.63,15940.0,152.6999,152.7773,152.614,152.6828,15940.0
2019-02-05 12:35:00,177.65,177.72,177.56,177.62,14212.0,152.6999,152.7601,152.6226,152.6742,14212.0
2019-02-05 12:40:00,177.62,177.73,177.61,177.73,15069.0,152.6742,152.7687,152.6656,152.7687,15069.0
2019-02-05 12:45:00,177.7,177.83,177.69,177.8,18716.0,152.7429,152.8547,152.7343,152.8289,18716.0
2019-02-05 12:50:00,177.78,177.89,177.7,177.75,16128.0,152.8117,152.9062,152.7429,152.7859,16128.0
2019-02-05 12:55:00,177.74,177.77,177.49,177.62,10126.0,152.7773,152.8031,152.5624,152.6742,10126.0
2019-02-05 13:00:00,177.62,177.74,177.61,177.67,9252.0,152.6742,152.7773,152.6656,152.7171,9252.0
2019-02-05 13:05:00,177.65,177.71,177.6,177.65,9780.0,152.6999,152.7515,152.657,152.6999,9780.0
2019-02-05 13:10:00,177.67,177.72,177.51,177.53,14913.0,152.7171,152.7601,152.5796,152.5968,14913.0
2019-02-05 13:15:00,177.51,177.68,177.51,177.68,14513.0,152.5796,152.7257,152.5796,152.7257,14513.0
2019-02-05 13:20:00,177.67,177.72,177.56,177.6,11342.0,152.7171,152.7601,152.6226,152.657,11342.0
2019-02-05 13:25:00,177.61,177.77,177.58,177.77,15494.0,152.6656,152.8031,152.6398,152.8031,15494.0
2019-02-05 13:30:00,177.74,177.88,177.74,177.85,8953.0,152.7773,152.8976,152.7773,152.8719,8953.0
2019-02-05 13:35:00,177.83,177.95,177.83,177.9,14119.0,152.8547,152.9578,152.8547,152.9148,14119.0
2019-02-05 13:40:00,177.88,177.92,177.75,177.82,14098.0,152.8976,152.932,152.7859,152.8461,14098.0
2019-02-05 13:45:00,177.8,177.83,177.57,177.59,27381.0,152.8289,152.8547,152.6312,152.6484,27381.0
2019-02-05 13:50:00,177.61,177.63,177.46,177.48,22205.0,152.6656,152.6828,152.5366,152.5538,22205.0
2019-02-05 13:55:00,177.48,177.52,177.39,177.4,11703.0,152.5538,152.5882,152.4765,152.4851,11703.0
2019-02-05 14:00:00,177.41,177.64,177.4,177.62,65821.0,152.4937,152.6914,152.4851,152.6742,65821.0
2019-02-05 14:05:00,177.63,177.82,177.63,177.79,29994.0,152.6828,152.8461,152.6828,152.8203,29994.0
2019-02-05 14:10:00,177.79,177.79,177.64,177.75,16157.0,152.8203,152.8203,152.6914,152.7859,16157.0
2019-02-05 14:15:00,177.73,177.87,177.6,177.87,59091.0,152.7687,152.8891,152.657,152.8891,59091.0
2019-02-05 14:20:00,177.86,178.01,177.86,177.93,22450.0,152.8805,153.0094,152.8805,152.9406,22450.0
2019-02-05 14:25:00,177.94,178.08,177.9,178.02,17063.0,152.9492,153.0696,152.9148,153.018,17063.0
2019-02-05 14:30:00,178.0,178.03,177.94,178.0,34090.0,153.0008,153.0266,152.9492,153.0008,34090.0
2019-02-05 14:35:00,177.98,178.01,177.88,177.98,31900.0,152.9836,153.0094,152.8976,152.9836,31900.0
2019-02-05 14:40:00,177.98,178.03,177.89,177.98,17264.0,152.9836,153.0266,152.9062,152.9836,17264.0
2019-02-05 14:45:00,177.98,178.19,177.97,178.18,25228.0,152.9836,153.1641,152.975,153.1555,25228.0
2019-02-05 14:50:00,178.19,178.21,178.06,178.11,65390.0,153.1641,153.1813,153.0524,153.0953,65390.0
2019-02-05 14:55:00,178.11,178.3,178.1,178.29,42901.0,153.0953,153.2587,153.0867,153.2501,42901.0
2019-02-05 15:00:00,178.3,178.36,178.17,178.18,28905.0,153.2587,153.3102,153.1469,153.1555,28905.0
2019-02-05 15:05:00,178.19,178.23,178.1,178.19,56417.0,153.1641,153.1985,153.0867,153.1641,56417.0
2019-02-05 15:10:00,178.2,178.21,178.05,178.06,39064.0,153.1727,153.1813,153.0438,153.0524,39064.0
2019-02-05 15:15:00,178.07,178.09,177.97,178.09,35682.0,153.061,153.0782,152.975,153.0782,35682.0
2019-02-05 15:20:00,178.08,178.1,178.03,178.08,31912.0,153.0696,153.0867,153.0266,153.0696,31912.0
2019-02-05 15:25:00,178.08,178.28,178.08,178.26,47317.0,153.0696,153.2415,153.0696,153.2243,47317.0
2019-02-05 15:30:00,178.25,178.28,178.16,178.27,35367.0,153.2157,153.2415,153.1383,153.2329,35367.0
2019-02-05 15:35:00,178.26,178.29,178.11,178.25,98464.0,153.2243,153.2501,153.0953,153.2157,98464.0
2019-02-05 15:40:00,178.25,178.33,178.03,178.03,75124.0,153.2157,153.2844,153.0266,153.0266,75124.0
2019-02-05 15:45:00,178.04,178.04,177.93,177.97,78496.0,153.0352,153.0352,152.9406,152.975,78496.0
2019-02-05 15:50:00,177.98,178.03,177.89,177.92,58797.0,152.9836,153.0266,152.9062,152.932,58797.0
2019-02-05 15:55:00,177.94,178.01,177.49,177.55,204965.0,152.9492,153.0094,152.5624,152.614,204965.0
2019-02-06 09:30:00,177.55,177.55,177.12,177.27,83976.0,152.614,152.614,152.2444,152.3733,83976.0
2019-02-06 09:35:00,177.25,177.51,177.11,177.28,34545.0,152.3561,152.5796,152.2358,152.3819,34545.0
2019-02-06 09:40:00,177.37,177.37,177.0,177.0,25007.0,152.4593,152.4593,152.1412,152.1412,25007.0
2019-02-06 09:45:00,177.0,177.2,176.93,177.2,43430.0,152.1412,152.3131,152.0811,152.3131,43430.0
2019-02-06 09:50:00,177.14,177.26,177.09,177.21,40085.0,152.2616,152.3647,152.2186,152.3217,40085.0
2019-02-06 09:55:00,177.21,177.26,177.04,177.12,20388.0,152.3217,152.3647,152.1756,152.2444,20388.0
2019-02-06 10:00:00,177.16,177.33,177.1,177.31,24682.0,152.2788,152.4249,152.2272,152.4077,24682.0
2019-02-06 10:05:00,177.31,177.33,177.19,177.26,24655.0,152.4077,152.4249,152.3046,152.3647,24655.0
2019-02-06 10:10:00,177.27,177.36,177.12,177.36,64748.0,152.3733,152.4507,152.2444,152.4507,64748.0
2019-02-06 10:15:00,177.36,177.37,176.96,176.99,77187.0,152.4507,152.4593,152.1069,152.1326,77187.0
2019-02-06 10:20:00,177.01,177.3,176.99,177.27,26580.0,152.1498,152.3991,152.1326,152.3733,26580.0
2019-02-06 10:25:00,177.25,177.25,176.97,177.03,18237.0,152.3561,152.3561,152.1155,152.167,18237.0
2019-02-06 10:30:00,177.01,177.07,176.94,177.03,27986.0,152.1498,152.2014,152.0897,152.167,27986.0
2019-02-06 10:35:00,177.03,177.09,176.92,176.93,33382.0,152.167,152.2186,152.0725,152.0811,33382.0
2019-02-06 10:40:00,176.91,176.95,176.85,176.89,30114.0,152.0639,152.0983,152.0123,152.0467,30114.0
2019-02-06 10:45:00,176.9,177.0,176.61,176.71,37098.0,152.0553,152.1412,151.806,151.892,37098.0
2019-02-06 10:50:00,176.71,176.87,176.6,176.8,60919.0,151.892,152.0295,151.7974,151.9693,60919.0
2019-02-06 10:55:00,176.8,177.24,176.69,177.1,54701.0,151.9693,152.3475,151.8748,152.2272,54701.0
2019-02-06 11:00:00,177.09,177.11,176.91,176.91,36338.0,152.2186,152.2358,152.0639,152.0639,36338.0
2019-02-06 11:05:00,176.91,177.18,176.9,176.97,37153.0,152.0639,152.296,152.0553,152.1155,37153.0
2019-02-06 11:10:00,176.99,177.03,176.86,176.93,31811.0,152.1326,152.167,152.0209,152.0811,31811.0
2019-02-06 11:15:00,176.95,177.32,176.95,177.32,30253.0,152.0983,152.4163,152.0983,152.4163,30253.0
2019-02-06 11:20:00,177.32,177.41,177.08,177.09,36823.0,152.4163,152.4937,152.21,152.2186,36823.0
2019-02-06 11:25:00,177.12,177.17,176.98,177.17,29209.0,152.2444,152.2874,152.124,152.2874,29209.0
2019-02-06 11:30:00,177.17,177.33,177.15,177.33,23902.0,152.2874,152.4249,152.2702,152.4249,23902.0
2019-02-06 11:35:00,177.31,177.52,177.17,177.5,24805.0,152.4077,152.5882,152.2874,152.571,24805.0
2019-02-06 11:40:00,177.48,177.54,177.31,177.32,23804.0,152.5538,152.6054,152.4077,152.4163,23804.0
2019-02-06 11:45:00,177.31,177.39,177.15,177.25,34649.0,152.4077,152.4765,152.2702,152.3561,34649.0
2019-02-06 11:50:00,177.28,177.38,177.2,177.26,26615.0,152.3819,152.4679,152.3131,152.3647,26615.0
2019-02-06 11:55:00,177.26,177.35,177.12,177.17,20046.0,152.3647,152.4421,152.2444,152.2874,20046.0
2019-02-06 12:00:00,177.14,177.21,177.09,177.19,17618.0,152.2616,152.3217,152.2186,152.3046,17618.0
2019-02-06 12:05:00,177.2,177.23,177.0,177.03,27964.0,152.3131,152.3389,152.1412,152.167,27964.0
2019-02-06 12:10:00,177.0,177.08,176.95,177.07,20283.0,152.1412,152.21,152.0983,152.2014,20283.0
2019-02-06 12:15:00,177.03,177.11,176.97,177.03,20907.0,152.167,152.2358,152.1155,152.167,20907.0
2019-02-06 12:20:00,177.05,177.12,177.03,177.03,16416.0,152.1842,152.2444,152.167,152.167,16416.0
2019-02-06 12:25:00,177.03,177.05,176.97,176.98,11921.0,152.167,152.1842,152.1155,152.124,11921.0
2019-02-06 12:30:00,176.98,177.03,176.87,176.97,15578.0,152.124,152.167,152.0295,152.1155,15578.0
2019-02-06 12:35:00,176.97,177.07,176.95,177.07,14217.0,152.1155,152.2014,152.0983,152.2014,14217.0
2019-02-06 12:40:00,177.07,177.08,176.92,176.96,12614.0,152.2014,152.21,152.0725,152.1069,12614.0
2019-02-06 12:45:00,176.95,176.96,176.87,176.96,10116.0,152.0983,152.1069,152.0295,152.1069,10116.0
2019-02-06 12:50:00,176.97,177.03,176.91,176.94,10731.0,152.1155,152.167,152.0639,152.0897,10731.0
2019-02-06 12:55:00,176.91,177.0,176.84,176.97,31435.0,152.0639,152.1412,152.0037,152.1155,31435.0
2019-02-06 13:00:00,176.97,177.08,176.93,177.04,13531.0,152.1155,152.21,152.0811,152.1756,13531.0
2019-02-06 13:05:00,177.04,177.06,176.98,177.04,16275.0,152.1756,152.1928,152.124,152.1756,16275.0
2019-02-06 13:10:00,177.05,177.08,176.9,176.97,21426.0,152.1842,152.21,152.0553,152.1155,21426.0
2019-02-06 13:15:00,176.96,177.04,176.94,176.98,11729.0,152.1069,152.1756,152.0897,152.124,11729.0
2019-02-06 13:20:00,176.99,177.03,176.96,176.98,14304.0,152.1326,152.167,152.1069,152.124,14304.0
2019-02-06 13:25:00,176.98,177.02,176.93,177.01,10875.0,152.124,152.1584,152.0811,152.1498,10875.0
2019-02-06 13:30:00,177.02,177.03,176.98,176.99,15018.0,152.1584,152.167,152.124,152.1326,15018.0
2019-02-06 13:35:00,176.98,177.05,176.98,176.98,18118.0,152.124,152.1842,152.124,152.124,18118.0
2019-02-06 13:40:00,176.98,176.99,176.93,176.95,9782.0,152.124,152.1326,152.0811,152.0983,9782.0
2019-02-06 13:45:00,176.93,177.02,176.9,176.99,12451.0,152.0811,152.1584,152.0553,152.1326,12451.0
2019-02-06 13:50:00,176.99,177.05,176.97,176.97,12856.0,152.1326,152.1842,152.1155,152.1155,12856.0
2019-02-06 13:55:00,176.99,177.02,176.94,177.01,10967.0,152.1326,152.1584,152.0897,152.1498,10967.0
2019-02-06 14:00:00,177.01,177.02,176.91,176.95,13096.0,152.1498,152.1584,152.0639,152.0983,13096.0
2019-02-06 14:05:00,176.94,176.99,176.88,176.91,18318.0,152.0897,152.1326,152.0381,152.0639,18318.0
2019-02-06 14:10:00,176.91,176.93,176.83,176.86,14540.0,152.0639,152.0811,151.9951,152.0209,14540.0
2019-02-06 14:15:00,176.87,176.9,176.77,176.88,13130.0,152.0295,152.0553,151.9435,152.0381,13130.0
2019-02-06 14:20:00,176.89,176.94,176.79,176.91,17158.0,152.0467,152.0897,151.9607,152.0639,17158.0
2019-02-06 14:25:00,176.89,177.01,176.83,176.96,14230.0,152.0467,152.1498,151.9951,152.1069,14230.0
2019-02-06 14:30:00,176.96,176.99,176.9,176.96,17732.0,152.1069,152.1326,152.0553,152.1069,17732.0
2019-02-06 14:35:00,176.96,177.1,176.93,176.93,17064.0,152.1069,152.2272,152.0811,152.0811,17064.0
2019-02-06 14:40:00,176.93,176.98,176.88,176.95,15978.0,152.0811,152.124,152.0381,152.0983,15978.0
2019-02-06 14:45:00,176.95,176.97,176.89,176.9,15980.0,152.0983,152.1155,152.0467,152.0553,15980.0
2019-02-06 14:50:00,176.92,176.98,176.88,176.91,21908.0,152.0725,152.124,152.0381,152.0639,21908.0
2019-02-06 14:55:00,176.92,177.01,176.9,176.95,18431.0,152.0725,152.1498,152.0553,152.0983,18431.0
2019-02-06 15:00:00,176.96,176.98,176.86,176.91,27911.0,152.1069,152.124,152.0209,152.0639,27911.0
2019-02-06 15:05:00,176.92,176.97,176.83,176.84,36319.0,152.0725,152.1155,151.9951,152.0037,36319.0
2019-02-06 15:10:00,176.84,176.91,176.8,176.82,82402.0,152.0037,152.0639,151.9693,151.9865,82402.0
2019-02-06 15:15:00,176.82,176.82,176.71,176.78,41552.0,151.9865,151.9865,151.892,151.9521,41552.0
2019-02-06 15:20:00,176.79,176.79,176.66,176.74,40063.0,151.9607,151.9607,151.849,151.9178,40063.0
2019-02-06 15:25:00,176.73,176.75,176.64,176.64,47276.0,151.9092,151.9263,151.8318,151.8318,47276.0
2019-02-06 15:30:00,176.63,176.64,176.46,176.48,52894.0,151.8232,151.8318,151.6771,151.6943,52894.0
2019-02-06 15:35:00,176.46,176.53,176.43,176.47,61726.0,151.6771,151.7372,151.6513,151.6857,61726.0
2019-02-06 15:40:00,176.47,176.47,176.18,176.19,86699.0,151.6857,151.6857,151.4364,151.445,86699.0
2019-02-06 15:45:00,176.19,176.29,176.06,176.28,109411.0,151.445,151.531,151.3333,151.5224,109411.0
2019-02-06 15:50:00,176.28,176.37,176.25,176.35,75345.0,151.5224,151.5997,151.4966,151.5825,75345.0
2019-02-06 15:55:00,176.35,176.37,175.99,176.19,204564.0,151.5825,151.5997,151.2731,151.445,204564.0
2019-02-07 09:30:00,176.0,176.26,175.75,175.82,94499.0,151.2817,151.5052,151.0668,151.127,94499.0
2019-02-07 09:35:00,175.83,176.16,175.77,176.01,63700.0,151.1356,151.4192,151.084,151.2903,63700.0
2019-02-07 09:40:00,176.0,176.04,175.74,175.76,29296.0,151.2817,151.3161,151.0582,151.0754,29296.0
2019-02-07 09:45:00,175.78,175.88,175.68,175.88,24646.0,151.0926,151.1785,151.0066,151.1785,24646.0
2019-02-07 09:50:00,175.88,176.01,175.74,175.81,27215.0,151.1785,151.2903,151.0582,151.1184,27215.0
2019-02-07 09:55:00,175.79,176.01,175.71,175.73,24625.0,151.1012,151.2903,151.0324,151.0496,24625.0
2019-02-07 10:00:00,175.76,175.97,175.72,175.75,48610.0,151.0754,151.2559,151.041,151.0668,48610.0
2019-02-07 10:05:00,175.77,175.84,175.4,175.45,47568.0,151.084,151.1442,150.766,150.8089,47568.0
2019-02-07 10:10:00,175.46,175.69,175.22,175.62,61696.0,150.8175,151.0152,150.6112,150.9551,61696.0
2019-02-07 10:15:00,175.62,175.65,175.42,175.56,34560.0,150.9551,150.9808,150.7831,150.9035,34560.0
2019-02-07 10:20:00,175.56,175.61,175.43,175.56,60933.0,150.9035,150.9465,150.7917,150.9035,60933.0
2019-02-07 10:25:00,175.55,175.78,175.52,175.66,87674.0,150.8949,151.0926,150.8691,150.9894,87674.0
2019-02-07 10:30:00,175.66,175.78,175.65,175.73,42274.0,150.9894,151.0926,150.9808,151.0496,42274.0
2019-02-07 10:35:00,175.76,175.78,175.63,175.76,28002.0,151.0754,151.0926,150.9636,151.0754,28002.0
2019-02-07 10:40:00,175.72,175.78,175.46,175.46,24559.0,151.041,151.0926,150.8175,150.8175,24559.0
2019-02-07 10:45:00,175.48,175.72,175.47,175.59,18241.0,150.8347,151.041,150.8261,150.9293,18241.0
2019-02-07 10:50:00,175.6,175.79,175.45,175.75,19058.0,150.9379,151.1012,150.8089,151.0668,19058.0
2019-02-07 10:55:00,175.75,175.77,175.6,175.68,26840.0,151.0668,151.084,150.9379,151.0066,26840.0
2019-02-07 11:00:00,175.66,175.75,175.56,175.63,23951.0,150.9894,151.0668,150.9035,150.9636,23951.0
2019-02-07 11:05:00,175.61,175.64,175.38,175.41,31088.0,150.9465,150.9722,150.7488,150.7745,31088.0
2019-02-07 11:10:00,175.38,175.48,175.28,175.31,30112.0,150.7488,150.8347,150.6628,150.6886,30112.0
2019-02-07 11:15:00,175.32,175.46,175.3,175.36,35063.0,150.6972,150.8175,150.68,150.7316,35063.0
2019-02-07 11:20:00,175.37,175.42,175.21,175.34,33243.0,150.7402,150.7831,150.6026,150.7144,33243.0
2019-02-07 11:25:00,175.35,175.6,175.35,175.6,38509.0,150.723,150.9379,150.723,150.9379,38509.0
2019-02-07 11:30:00,175.61,175.71,175.37,175.68,53200.0,150.9465,151.0324,150.7402,151.0066,53200.0
2019-02-07 11:35:00,175.71,175.76,175.49,175.53,33712.0,151.0324,151.0754,150.8433,150.8777,33712.0
2019-02-07 11:40:00,175.57,175.59,175.41,175.48,22458.0,150.9121,150.9293,150.7745,150.8347,22458.0
2019-02-07 11:45:00,175.49,175.54,175.36,175.38,16765.0,150.8433,150.8863,150.7316,150.7488,16765.0
2019-02-07 11:50:00,175.41,175.6,175.32,175.49,28754.0,150.7745,150.9379,150.6972,150.8433,28754.0
2019-02-07 11:55:00,175.51,175.56,175.37,175.47,44082.0,150.8605,150.9035,150.7402,150.8261,44082.0
2019-02-07 12:00:00,175.46,175.68,175.45,175.66,20876.0,150.8175,151.0066,150.8089,150.9894,20876.0
2019-02-07 12:05:00,175.65,175.72,175.45,175.45,39240.0,150.9808,151.041,150.8089,150.8089,39240.0
2019-02-07 12:10:00,175.46,175.62,175.46,175.56,33203.0,150.8175,150.9551,150.8175,150.9035,33203.0
2019-02-07 12:15:00,175.55,175.55,175.02,175.09,29108.0,150.8949,150.8949,150.4393,150.4995,29108.0
2019-02-07 12:20:00,175.08,175.16,174.86,174.91,70559.0,150.4909,150.5597,150.3018,150.3448,70559.0
2019-02-07 12:25:00,174.9,174.91,174.55,174.65,36549.0,150.3362,150.3448,150.0353,150.1213,36549.0
2019-02-07 12:30:00,174.66,174.82,174.5,174.62,31664.0,150.1299,150.2674,149.9924,150.0955,31664.0
2019-02-07 12:35:00,174.63,174.69,174.46,174.51,30703.0,150.1041,150.1557,149.958,150.0009,30703.0
2019-02-07 12:40:00,174.51,174.51,174.32,174.33,36897.0,150.0009,150.0009,149.8376,149.8462,36897.0
2019-02-07 12:45:00,174.32,174.57,174.31,174.57,22822.0,149.8376,150.0525,149.829,150.0525,22822.0
2019-02-07 12:50:00,174.58,174.58,174.41,174.47,21286.0,150.0611,150.0611,149.915,149.9666,21286.0
2019-02-07 12:55:00,174.48,174.52,174.41,174.46,17474.0,149.9752,150.0095,149.915,149.958,17474.0
2019-02-07 13:00:00,174.46,174.78,174.45,174.78,18780.0,149.958,150.233,149.9494,150.233,18780.0
2019-02-07 13:05:00,174.77,175.08,174.77,175.01,23187.0,150.2244,150.4909,150.2244,150.4307,23187.0
2019-02-07 13:10:00,175.02,175.19,174.99,175.16,35755.0,150.4393,150.5854,150.4135,150.5597,35755.0
2019-02-07 13:15:00,175.16,175.27,175.13,175.2,60421.0,150.5597,150.6542,150.5339,150.594,60421.0
2019-02-07 13:20:00,175.2,175.26,175.18,175.24,27315.0,150.594,150.6456,150.5768,150.6284,27315.0
2019-02-07 13:25:00,175.26,175.4,175.2,175.24,29456.0,150.6456,150.766,150.594,150.6284,29456.0
2019-02-07 13:30:00,175.24,175.3,175.16,175.24,35615.0,150.6284,150.68,150.5597,150.6284,35615.0
2019-02-07 13:35:00,175.25,175.31,175.19,175.25,35071.0,150.637,150.6886,150.5854,150.637,35071.0
2019-02-07 13:40:00,175.27,175.32,175.19,175.19,31092.0,150.6542,150.6972,150.5854,150.5854,31092.0
2019-02-07 13:45:00,175.2,175.22,175.01,175.11,35988.0,150.594,150.6112,150.4307,150.5167,35988.0
2019-02-07 13:50:00,175.15,175.22,175.07,175.21,17527.0,150.5511,150.6112,150.4823,150.6026,17527.0
2019-02-07 13:55:00,175.18,175.23,175.08,175.08,39133.0,150.5768,150.6198,150.4909,150.4909,39133.0
2019-02-07 14:00:00,175.05,175.22,175.04,175.2,25247.0,150.4651,150.6112,150.4565,150.594,25247.0
2019-02-07 14:05:00,175.2,175.22,175.11,175.19,21119.0,150.594,150.6112,150.5167,150.5854,21119.0
2019-02-07 14:10:00,175.19,175.19,175.07,175.1,20611.0,150.5854,150.5854,150.4823,150.5081,20611.0
2019-02-07 14:15:00,175.1,175.13,175.0,175.1,41082.0,150.5081,150.5339,150.4221,150.5081,41082.0
2019-02-07 14:20:00,175.1,175.16,175.02,175.12,37157.0,150.5081,150.5597,150.4393,150.5253,37157.0
2019-02-07 14:25:00,175.11,175.25,175.1,175.17,48762.0,150.5167,150.637,150.5081,150.5683,48762.0
2019-02-07 14:30:00,175.19,175.24,175.15,175.2,43952.0,150.5854,150.6284,150.5511,150.594,43952.0
2019-02-07 14:35:00,175.2,175.26,175.19,175.25,43144.0,150.594,150.6456,150.5854,150.637,43144.0
2019-02-07 14:40:00,175.22,175.27,175.19,175.19,23253.0,150.6112,150.6542,150.5854,150.5854,23253.0
2019-02-07 14:45:00,175.2,175.27,175.09,175.13,19216.0,150.594,150.6542,150.4995,150.5339,19216.0
2019-02-07 14:50:00,175.12,175.25,175.09,175.21,25312.0,150.5253,150.637,150.4995,150.6026,25312.0
2019-02-07 14:55:00,175.22,175.26,175.21,175.21,16948.0,150.6112,150.6456,150.6026,150.6026,16948.0
2019-02-07 15:00:00,175.2,175.24,175.0,175.06,24633.0,150.594,150.6284,150.4221,150.4737,24633.0
2019-02-07 15:05:00,175.08,175.16,175.04,175.13,21796.0,150.4909,150.5597,150.4565,150.5339,21796.0
2019-02-07 15:10:00,175.13,175.27,175.09,175.21,36041.0,150.5339,150.6542,150.4995,150.6026,36041.0
2019-02-07 15:15:00,175.22,175.27,175.2,175.26,30928.0,150.6112,150.6542,150.594,150.6456,30928.0
2019-02-07 15:20:00,175.25,175.28,175.18,175.25,36832.0,150.637,150.6628,150.5768,150.637,36832.0
2019-02-07 15:25:00,175.26,175.26,175.2,175.24,47553.0,150.6456,150.6456,150.594,150.6284,47553.0
2019-02-07 15:30:00,175.24,175.24,175.06,175.22,37682.0,150.6284,150.6284,150.4737,150.6112,37682.0
2019-02-07 15:35:00,175.23,175.26,175.18,175.21,52050.0,150.6198,150.6456,150.5768,150.6026,52050.0
2019-02-07 15:40:00,175.23,175.29,175.22,175.23,129204.0,150.6198,150.6714,150.6112,150.6198,129204.0
2019-02-07 15:45:00,175.24,175.4,175.24,175.37,90804.0,150.6284,150.766,150.6284,150.7402,90804.0
2019-02-07 15:50:00,175.36,175.43,175.31,175.34,122468.0,150.7316,150.7917,150.6886,150.7144,122468.0
2019-02-07 15:55:00,175.33,175.4,175.23,175.3,239764.0,150.7058,150.766,150.6198,150.68,239764.0
2019-02-08 09:30:00,174.77,175.37,174.76,175.09,67213.0,150.2244,150.7402,150.2158,150.4995,67213.0
2019-02-08 09:35:00,175.18,175.22,174.76,174.91,39308.0,150.5768,150.6112,150.2158,150.3448,39308.0
2019-02-08 09:40:00,174.96,175.47,174.96,175.22,36194.0,150.3877,150.8261,150.3877,150.6112,36194.0
2019-02-08 09:45:00,175.31,175.31,174.82,174.9,35868.0,150.6886,150.6886,150.2674,150.3362,35868.0
2019-02-08 09:50:00,174.92,174.96,174.4,174.6,65315.0,150.3534,150.3877,149.9064,150.0783,65315.0
2019-02-08 09:55:00,174.63,174.69,174.5,174.69,28814.0,150.1041,150.1557,149.9924,150.1557,28814.0
2019-02-08 10:00:00,174.66,174.8,174.55,174.69,36615.0,150.1299,150.2502,150.0353,150.1557,36615.0
2019-02-08 10:05:00,174.71,174.79,174.55,174.59,30460.0,150.1729,150.2416,150.0353,150.0697,30460.0
2019-02-08 10:10:00,174.6,175.03,174.5,174.78,63002.0,150.0783,150.4479,149.9924,150.233,63002.0
2019-02-08 10:15:00,174.8,175.01,174.69,174.81,31879.0,150.2502,150.4307,150.1557,150.2588,31879.0
2019-02-08 10:20:00,174.79,174.92,174.78,174.87,27667.0,150.2416,150.3534,150.233,150.3104,27667.0
2019-02-08 10:25:00,174.88,174.9,174.75,174.78,97774.0,150.319,150.3362,150.2072,150.233,97774.0
2019-02-08 10:30:00,174.78,174.79,174.54,174.57,27723.0,150.233,150.2416,150.0267,150.0525,27723.0
2019-02-08 10:35:00,174.58,174.77,174.52,174.77,33630.0,150.0611,150.2244,150.0095,150.2244,33630.0
2019-02-08 10:40:00,174.74,174.9,174.74,174.84,45312.0,150.1986,150.3362,150.1986,150.2846,45312.0
2019-02-08 10:45:00,174.85,174.91,174.78,174.86,26860.0,150.2932,150.3448,150.233,150.3018,26860.0
2019-02-08 10:50:00,174.85,175.0,174.79,175.0,30170.0,150.2932,150.4221,150.2416,150.4221,30170.0
2019-02-08 10:55:00,175.0,175.0,174.83,174.88,38133.0,150.4221,150.4221,150.276,150.319,38133.0
2019-02-08 11:00:00,174.88,174.9,174.71,174.86,24688.0,150.319,150.3362,150.1729,150.3018,24688.0
2019-02-08 11:05:00,174.86,174.87,174.77,174.82,33599.0,150.3018,150.3104,150.2244,150.2674,33599.0
2019-02-08 11:10:00,174.84,174.84,174.63,174.63,43838.0,150.2846,150.2846,150.1041,150.1041,43838.0
2019-02-08 11:15:00,174.63,174.75,174.6,174.7,33873.0,150.1041,150.2072,150.0783,150.1643,33873.0
2019-02-08 11:20:00,174.7,174.78,174.6,174.74,61396.0,150.1643,150.233,150.0783,150.1986,61396.0
2019-02-08 11:25:00,174.74,174.89,174.73,174.77,27241.0,150.1986,150.3276,150.19,150.2244,27241.0
2019-02-08 11:30:00,174.75,174.87,174.74,174.8,21761.0,150.2072,150.3104,150.1986,150.2502,21761.0
2019-02-08 11:35:00,174.77,174.82,174.62,174.71,22698.0,150.2244,150.2674,150.0955,150.1729,22698.0
2019-02-08 11:40:00,174.75,174.86,174.72,174.77,27789.0,150.2072,150.3018,150.1815,150.2244,27789.0
2019-02-08 11:45:00,174.82,174.86,174.67,174.82,16604.0,150.2674,150.3018,150.1385,150.2674,16604.0
2019-02-08 11:50:00,174.84,174.86,174.74,174.82,18101.0,150.2846,150.3018,150.1986,150.2674,18101.0
2019-02-08 11:55:00,174.82,174.9,174.77,174.77,28915.0,150.2674,150.3362,150.2244,150.2244,28915.0
2019-02-08 12:00:00,174.8,174.85,174.66,174.67,20798.0,150.2502,150.2932,150.1299,150.1385,20798.0
2019-02-08 12:05:00,174.68,174.76,174.65,174.73,14430.0,150.1471,150.2158,150.1213,150.19,14430.0
2019-02-08 12:10:00,174.74,174.74,174.61,174.65,35102.0,150.1986,150.1986,150.0869,150.1213,35102.0
2019-02-08 12:15:00,174.65,174.69,174.57,174.61,23872.0,150.1213,150.1557,150.0525,150.0869,23872.0
2019-02-08 12:20:00,174.62,174.64,174.45,174.6,25466.0,150.0955,150.1127,149.9494,150.0783,25466.0
2019-02-08 12:25:00,174.6,174.8,174.6,174.8,10320.0,150.0783,150.2502,150.0783,150.2502,10320.0
2019-02-08 12:30:00,174.79,174.95,174.78,174.9,36239.0,150.2416,150.3792,150.233,150.3362,36239.0
2019-02-08 12:35:00,174.9,175.03,174.87,174.99,33620.0,150.3362,150.4479,150.3104,150.4135,33620.0
2019-02-08 12:40:00,175.0,175.05,174.9,174.94,64711.0,150.4221,150.4651,150.3362,150.3706,64711.0
2019-02-08 12:45:00,174.94,174.95,174.79,174.85,18795.0,150.3706,150.3792,150.2416,150.2932,18795.0
2019-02-08 12:50:00,174.85,174.89,174.73,174.73,15653.0,150.2932,150.3276,150.19,150.19,15653.0
2019-02-08 12:55:00,174.76,174.96,174.75,174.86,43301.0,150.2158,150.3877,150.2072,150.3018,43301.0
2019-02-08 13:00:00,174.87,174.93,174.77,174.82,23729.0,150.3104,150.362,150.2244,150.2674,23729.0
2019-02-08 13:05:00,174.81,175.01,174.79,174.97,20612.0,150.2588,150.4307,150.2416,150.3963,20612.0
2019-02-08 13:10:00,174.99,175.02,174.87,174.94,23971.0,150.4135,150.4393,150.3104,150.3706,23971.0
2019-02-08 13:15:00,174.94,174.95,174.86,174.93,21902.0,150.3706,150.3792,150.3018,150.362,21902.0
2019-02-08 13:20:00,174.93,174.97,174.87,174.95,29105.0,150.362,150.3963,150.3104,150.3792,29105.0
2019-02-08 13:25:00,174.96,175.23,174.96,175.2,18759.0,150.3877,150.6198,150.3877,150.594,18759.0
2019-02-08 13:30:00,175.19,175.24,174.86,175.01,45091.0,150.5854,150.6284,150.3018,150.4307,45091.0
2019-02-08 13:35:00,174.99,175.05,174.77,174.78,25391.0,150.4135,150.4651,150.2244,150.233,25391.0
2019-02-08 13:40:00,174.8,174.87,174.61,174.63,65687.0,150.2502,150.3104,150.0869,150.1041,65687.0
2019-02-08 13:45:00,174.63,174.68,174.46,174.61,49079.0,150.1041,150.1471,149.958,150.0869,49079.0
2019-02-08 13:50:00,174.63,174.68,174.57,174.58,26266.0,150.1041,150.1471,150.0525,150.0611,26266.0
2019-02-08 13:55:00,174.6,174.65,174.5,174.65,20817.0,150.0783,150.1213,149.9924,150.1213,20817.0
2019-02-08 14:00:00,174.65,174.77,174.59,174.69,35213.0,150.1213,150.2244,150.0697,150.1557,35213.0
2019-02-08 14:05:00,174.71,174.89,174.69,174.78,33244.0,150.1729,150.3276,150.1557,150.233,33244.0
2019-02-08 14:10:00,174.77,174.85,174.72,174.8,35571.0,150.2244,150.2932,150.1815,150.2502,35571.0
2019-02-08 14:15:00,174.8,174.8,174.64,174.69,32222.0,150.2502,150.2502,150.1127,150.1557,32222.0
2019-02-08 14:20:00,174.69,174.85,174.61,174.81,22347.0,150.1557,150.2932,150.0869,150.2588,22347.0
2019-02-08 14:25:00,174.82,174.84,174.7,174.7,22007.0,150.2674,150.2846,150.1643,150.1643,22007.0
2019-02-08 14:30:00,174.69,174.78,174.65,174.74,60096.0,150.1557,150.233,150.1213,150.1986,60096.0
2019-02-08 14:35:00,174.74,174.82,174.71,174.73,27805.0,150.1986,150.2674,150.1729,150.19,27805.0
2019-02-08 14:40:00,174.73,174.76,174.66,174.67,23581.0,150.19,150.2158,150.1299,150.1385,23581.0
2019-02-08 14:45:00,174.66,174.75,174.66,174.71,21571.0,150.1299,150.2072,150.1299,150.1729,21571.0
2019-02-08 14:50:00,174.71,174.72,174.64,174.66,22911.0,150.1729,150.1815,150.1127,150.1299,22911.0
2019-02-08 14:55:00,174.68,174.79,174.68,174.73,19331.0,150.1471,150.2416,150.1471,150.19,19331.0
2019-02-08 15:00:00,174.72,174.73,174.63,174.64,24095.0,150.1815,150.19,150.1041,150.1127,24095.0
2019-02-08 15:05:00,174.65,174.7,174.64,174.65,15912.0,150.1213,150.1643,150.1127,150.1213,15912.0
2019-02-08 15:10:00,174.66,174.78,174.65,174.78,19303.0,150.1299,150.233,150.1213,150.233,19303.0
2019-02-08 15:15:00,174.78,174.85,174.72,174.84,28907.0,150.233,150.2932,150.1815,150.2846,28907.0
2019-02-08 15:20:00,174.86,174.88,174.76,174.76,37825.0,150.3018,150.319,150.2158,150.2158,37825.0
2019-02-08 15:25:00,174.76,174.87,174.74,174.84,36691.0,150.2158,150.3104,150.1986,150.2846,36691.0
2019-02-08 15:30:00,174.84,174.87,174.76,174.84,38651.0,150.2846,150.3104,150.2158,150.2846,38651.0
2019-02-08 15:35:00,174.83,174.84,174.74,174.8,47021.0,150.276,150.2846,150.1986,150.2502,47021.0
2019-02-08 15:40:00,174.79,174.82,174.72,174.73,68440.0,150.2416,150.2674,150.1815,150.19,68440.0
2019-02-08 15:45:00,174.74,174.82,174.73,174.73,80892.0,150.1986,150.2674,150.19,150.19,80892.0
2019-02-08 15:50:00,174.73,174.74,174.5,174.53,99246.0,150.19,150.1986,149.9924,150.0181,99246.0
2019-02-08 15:55:00,174.53,174.73,174.48,174.72,362720.0,150.0181,150.19,149.9752,150.1815,362720.0
2019-02-11 09:30:00,175.24,175.9,175.01,175.5,73644.0,150.6284,151.1957,150.4307,150.8519,73644.0
2019-02-11 09:35:00,175.45,175.55,175.32,175.36,52596.0,150.8089,150.8949,150.6972,150.7316,52596.0
2019-02-11 09:40:00,175.37,175.58,175.31,175.53,61755.0,150.7402,150.9207,150.6886,150.8777,61755.0
2019-02-11 09:45:00,175.53,175.53,175.34,175.47,79328.0,150.8777,150.8777,150.7144,150.8261,79328.0
2019-02-11 09:50:00,175.49,175.53,175.17,175.22,50440.0,150.8433,150.8777,150.5683,150.6112,50440.0
2019-02-11 09:55:00,175.23,175.48,175.13,175.36,50607.0,150.6198,150.8347,150.5339,150.7316,50607.0
2019-02-11 10:00:00,175.41,175.52,175.2,175.44,79326.0,150.7745,150.8691,150.594,150.8003,79326.0
2019-02-11 10:05:00,175.46,175.46,175.23,175.27,18542.0,150.8175,150.8175,150.6198,150.6542,18542.0
2019-02-11 10:10:00,175.28,175.28,175.12,175.17,17737.0,150.6628,150.6628,150.5253,150.5683,17737.0
2019-02-11 10:15:00,175.22,175.24,175.13,175.15,18532.0,150.6112,150.6284,150.5339,150.5511,18532.0
2019-02-11 10:20:00,175.14,175.16,174.92,174.95,20610.0,150.5425,150.5597,150.3534,150.3792,20610.0
2019-02-11 10:25:00,174.93,174.94,174.8,174.85,11760.0,150.362,150.3706,150.2502,150.2932,11760.0
2019-02-11 10:30:00,174.89,175.03,174.81,174.98,17666.0,150.3276,150.4479,150.2588,150.4049,17666.0
2019-02-11 10:35:00,174.99,175.0,174.89,174.89,13779.0,150.4135,150.4221,150.3276,150.3276,13779.0
2019-02-11 10:40:00,174.88,175.03,174.85,174.96,21734.0,150.319,150.4479,150.2932,150.3877,21734.0
2019-02-11 10:45:00,174.96,174.99,174.85,174.99,21067.0,150.3877,150.4135,150.2932,150.4135,21067.0
2019-02-11 10:50:00,174.97,174.97,174.62,174.64,77618.0,150.3963,150.3963,150.0955,150.1127,77618.0
2019-02-11 10:55:00,174.66,174.89,174.6,174.78,27142.0,150.1299,150.3276,150.0783,150.233,27142.0
2019-02-11 11:00:00,174.8,174.86,174.6,174.7,28073.0,150.2502,150.3018,150.0783,150.1643,28073.0
2019-02-11 11:05:00,174.73,174.8,174.42,174.42,25363.0,150.19,150.2502,149.9236,149.9236,25363.0
2019-02-11 11:10:00,174.42,174.48,174.4,174.47,45149.0,149.9236,149.9752,149.9064,149.9666,45149.0
2019-02-11 11:15:00,174.47,174.61,174.44,174.61,14304.0,149.9666,150.0869,149.9408,150.0869,14304.0
2019-02-11 11:20:00,174.62,174.62,174.5,174.6,16858.0,150.0955,150.0955,149.9924,150.0783,16858.0
2019-02-11 11:25:00,174.6,174.61,174.53,174.56,12875.0,150.0783,150.0869,150.0181,150.0439,12875.0
2019-02-11 11:30:00,174.54,174.57,174.45,174.54,21076.0,150.0267,150.0525,149.9494,150.0267,21076.0
2019-02-11 11:35:00,174.56,174.61,174.49,174.57,17885.0,150.0439,150.0869,149.9838,150.0525,17885.0
2019-02-11 11:40:00,174.59,174.82,174.5,174.81,28349.0,150.0697,150.2674,149.9924,150.2588,28349.0
2019-02-11 11:45:00,174.81,174.9,174.74,174.81,82736.0,150.2588,150.3362,150.1986,150.2588,82736.0
2019-02-11 11:50:00,174.83,174.89,174.81,174.86,18994.0,150.276,150.3276,150.2588,150.3018,18994.0
2019-02-11 11:55:00,174.84,174.85,174.74,174.75,31401.0,150.2846,150.2932,150.1986,150.2072,31401.0
2019-02-11 12:00:00,174.77,174.8,174.66,174.7,60417.0,150.2244,150.2502,150.1299,150.1643,60417.0
2019-02-11 12:05:00,174.7,174.75,174.63,174.75,13409.0,150.1643,150.2072,150.1041,150.2072,13409.0
2019-02-11 12:10:00,174.74,174.75,174.52,174.53,18598.0,150.1986,150.2072,150.0095,150.0181,18598.0
2019-02-11 12:15:00,174.53,174.55,174.43,174.53,20626.0,150.0181,150.0353,149.9322,150.0181,20626.0
2019-02-11 12:20:00,174.53,174.67,174.51,174.62,14705.0,150.0181,150.1385,150.0009,150.0955,14705.0
2019-02-11 12:25:00,174.63,174.7,174.62,174.66,17716.0,150.1041,150.1643,150.0955,150.1299,17716.0
2019-02-11 12:30:00,174.68,174.68,174.57,174.66,12128.0,150.1471,150.1471,150.0525,150.1299,12128.0
2019-02-11 12:35:00,174.65,174.66,174.58,174.63,16677.0,150.1213,150.1299,150.0611,150.1041,16677.0
2019-02-11 12:40:00,174.66,174.7,174.58,174.62,17687.0,150.1299,150.1643,150.0611,150.0955,17687.0
2019-02-11 12:45:00,174.63,174.69,174.61,174.63,21547.0,150.1041,150.1557,150.0869,150.1041,21547.0
2019-02-11 12:50:00,174.65,174.69,174.6,174.68,9910.0,150.1213,150.1557,150.0783,150.1471,9910.0
2019-02-11 12:55:00,174.68,174.81,174.66,174.8,19373.0,150.1471,150.2588,150.1299,150.2502,19373.0
2019-02-11 13:00:00,174.8,174.98,174.77,174.95,13294.0,150.2502,150.4049,150.2244,150.3792,13294.0
2019-02-11 13:05:00,174.91,174.94,174.82,174.91,8711.0,150.3448,150.3706,150.2674,150.3448,8711.0
2019-02-11 13:10:00,174.9,174.91,174.8,174.89,9709.0,150.3362,150.3448,150.2502,150.3276,9709.0
2019-02-11 13:15:00,174.89,174.91,174.79,174.82,11568.0,150.3276,150.3448,150.2416,150.2674,11568.0
2019-02-11 13:20:00,174.81,174.82,174.76,174.79,12888.0,150.2588,150.2674,150.2158,150.2416,12888.0
2019-02-11 13:25:00,174.77,174.81,174.7,174.78,30794.0,150.2244,150.2588,150.1643,150.233,30794.0
2019-02-11 13:30:00,174.77,174.8,174.73,174.74,12465.0,150.2244,150.2502,150.19,150.1986,12465.0
2019-02-11 13:35:00,174.74,174.78,174.71,174.78,8017.0,150.1986,150.233,150.1729,150.233,8017.0
2019-02-11 13:40:00,174.78,174.8,174.66,174.69,8864.0,150.233,150.2502,150.1299,150.1557,8864.0
2019-02-11 13:45:00,174.69,174.77,174.61,174.72,54494.0,150.1557,150.2244,150.0869,150.1815,54494.0
2019-02-11 13:50:00,174.73,174.8,174.71,174.76,9380.0,150.19,150.2502,150.1729,150.2158,9380.0
2019-02-11 13:55:00,174.76,174.82,174.7,174.72,11095.0,150.2158,150.2674,150.1643,150.1815,11095.0
2019-02-11 14:00:00,174.71,174.73,174.66,174.66,17077.0,150.1729,150.19,150.1299,150.1299,17077.0
2019-02-11 14:05:00,174.65,174.71,174.64,174.68,19859.0,150.1213,150.1729,150.1127,150.1471,19859.0
2019-02-11 14:10:00,174.68,174.71,174.64,174.69,23660.0,150.1471,150.1729,150.1127,150.1557,23660.0
2019-02-11 14:15:00,174.69,174.7,174.64,174.69,8104.0,150.1557,150.1643,150.1127,150.1557,8104.0
2019-02-11 14:20:00,174.7,174.72,174.57,174.59,16387.0,150.1643,150.1815,150.0525,150.0697,16387.0
2019-02-11 14:25:00,174.6,174.72,174.6,174.7,5746.0,150.0783,150.1815,150.0783,150.1643,5746.0
2019-02-11 14:30:00,174.7,174.72,174.51,174.54,19553.0,150.1643,150.1815,150.0009,150.0267,19553.0
2019-02-11 14:35:00,174.54,174.55,174.43,174.44,9711.0,150.0267,150.0353,149.9322,149.9408,9711.0
2019-02-11 14:40:00,174.45,174.53,174.4,174.4,14888.0,149.9494,150.0181,149.9064,149.9064,14888.0
2019-02-11 14:45:00,174.4,174.4,174.24,174.25,18370.0,149.9064,149.9064,149.7689,149.7775,18370.0
2019-02-11 14:50:00,174.25,174.4,174.24,174.36,20005.0,149.7775,149.9064,149.7689,149.872,20005.0
2019-02-11 14:55:00,174.4,174.4,174.32,174.37,23374.0,149.9064,149.9064,149.8376,149.8806,23374.0
2019-02-11 15:00:00,174.36,174.38,174.17,174.36,19876.0,149.872,149.8892,149.7087,149.872,19876.0
2019-02-11 15:05:00,174.33,174.4,174.28,174.4,18295.0,149.8462,149.9064,149.8032,149.9064,18295.0
2019-02-11 15:10:00,174.39,174.44,174.37,174.4,13033.0,149.8978,149.9408,149.8806,149.9064,13033.0
2019-02-11 15:15:00,174.4,174.4,174.27,174.32,37511.0,149.9064,149.9064,149.7947,149.8376,37511.0
2019-02-11 15:20:00,174.31,174.34,174.27,174.31,16703.0,149.829,149.8548,149.7947,149.829,16703.0
2019-02-11 15:25:00,174.3,174.33,174.29,174.31,20936.0,149.8204,149.8462,149.8118,149.829,20936.0
2019-02-11 15:30:00,174.32,174.33,174.21,174.28,24027.0,149.8376,149.8462,149.7431,149.8032,24027.0
2019-02-11 15:35:00,174.3,174.31,174.24,174.25,23115.0,149.8204,149.829,149.7689,149.7775,23115.0
2019-02-11 15:40:00,174.24,174.3,174.17,174.26,48727.0,149.7689,149.8204,149.7087,149.7861,48727.0
2019-02-11 15:45:00,174.26,174.32,174.25,174.3,65963.0,149.7861,149.8376,149.7775,149.8204,65963.0
2019-02-11 15:50:00,174.29,174.32,174.24,174.27,70492.0,149.8118,149.8376,149.7689,149.7947,70492.0
2019-02-11 15:55:00,174.27,174.34,174.19,174.21,176250.0,149.7947,149.8548,149.7259,149.7431,176250.0
2019-02-12 09:30:00,174.79,175.28,174.04,174.61,80758.0,150.2416,150.6628,149.597,150.0869,80758.0
2019-02-12 09:35:00,174.57,174.84,174.51,174.71,25672.0,150.0525,150.2846,150.0009,150.1729,25672.0
2019-02-12 09:40:00,174.69,174.69,174.26,174.51,23719.0,150.1557,150.1557,149.7861,150.0009,23719.0
2019-02-12 09:45:00,174.52,174.69,174.4,174.64,38731.0,150.0095,150.1557,149.9064,150.1127,38731.0
2019-02-12 09:50:00,174.63,174.83,174.61,174.71,26638.0,150.1041,150.276,150.0869,150.1729,26638.0
2019-02-12 09:55:00,174.71,174.88,174.68,174.83,52697.0,150.1729,150.319,150.1471,150.276,52697.0
2019-02-12 10:00:00,174.84,174.89,174.56,174.68,20431.0,150.2846,150.3276,150.0439,150.1471,20431.0
2019-02-12 10:05:00,174.7,174.72,174.21,174.22,22537.0,150.1643,150.1815,149.7431,149.7517,22537.0
2019-02-12 10:10:00,174.23,174.34,174.05,174.17,60882.0,149.7603,149.8548,149.6056,149.7087,60882.0
2019-02-12 10:15:00,174.18,174.34,174.12,174.14,44794.0,149.7173,149.8548,149.6657,149.6829,44794.0
2019-02-12 10:20:00,174.14,174.31,174.14,174.22,27213.0,149.6829,149.829,149.6829,149.7517,27213.0
2019-02-12 10:25:00,174.22,174.39,174.13,174.29,48705.0,149.7517,149.8978,149.6743,149.8118,48705.0
2019-02-12 10:30:00,174.3,174.31,173.92,173.94,34400.0,149.8204,149.829,149.4938,149.511,34400.0
2019-02-12 10:35:00,173.93,174.21,173.92,174.21,27205.0,149.5024,149.7431,149.4938,149.7431,27205.0
2019-02-12 10:40:00,174.19,174.24,173.9,173.93,26310.0,149.7259,149.7689,149.4766,149.5024,26310.0
2019-02-12 10:45:00,173.93,174.06,173.86,173.99,24288.0,149.5024,149.6141,149.4422,149.554,24288.0
2019-02-12 10:50:00,173.99,174.12,173.97,174.08,23456.0,149.554,149.6657,149.5368,149.6313,23456.0
2019-02-12 10:55:00,174.07,174.35,174.06,174.27,40065.0,149.6227,149.8634,149.6141,149.7947,40065.0
2019-02-12 11:00:00,174.26,174.4,174.24,174.3,20927.0,149.7861,149.9064,149.7689,149.8204,20927.0
2019-02-12 11:05:00,174.31,174.39,174.26,174.32,25948.0,149.829,149.8978,149.7861,149.8376,25948.0
2019-02-12 11:10:00,174.36,174.37,174.27,174.28,26392.0,149.872,149.8806,149.7947,149.8032,26392.0
2019-02-12 11:15:00,174.26,174.32,174.15,174.22,45072.0,149.7861,149.8376,149.6915,149.7517,45072.0
2019-02-12 11:20:00,174.2,174.25,174.07,174.08,34408.0,149.7345,149.7775,149.6227,149.6313,34408.0
2019-02-12 11:25:00,174.07,174.16,173.99,174.09,32399.0,149.6227,149.7001,149.554,149.6399,32399.0
2019-02-12 11:30:00,174.08,174.1,173.97,174.05,48888.0,149.6313,149.6485,149.5368,149.6056,48888.0
2019-02-12 11:35:00,174.04,174.16,173.97,174.11,93284.0,149.597,149.7001,149.5368,149.6571,93284.0
2019-02-12 11:40:00,174.12,174.26,174.12,174.19,105003.0,149.6657,149.7861,149.6657,149.7259,105003.0
2019-02-12 11:45:00,174.21,174.25,174.15,174.21,28860.0,149.7431,149.7775,149.6915,149.7431,28860.0
2019-02-12 11:50:00,174.22,174.27,174.19,174.2,30954.0,149.7517,149.7947,149.7259,149.7345,30954.0
2019-02-12 11:55:00,174.21,174.35,174.11,174.27,32352.0,149.7431,149.8634,149.6571,149.7947,32352.0
2019-02-12 12:00:00,174.28,174.36,174.26,174.31,26416.0,149.8032,149.872,149.7861,149.829,26416.0
2019-02-12 12:05:00,174.31,174.36,174.25,174.25,41956.0,149.829,149.872,149.7775,149.7775,41956.0
2019-02-12 12:10:00,174.25,174.3,174.07,174.08,37179.0,149.7775,149.8204,149.6227,149.6313,37179.0
2019-02-12 12:15:00,174.08,174.3,174.04,174.25,71787.0,149.6313,149.8204,149.597,149.7775,71787.0
2019-02-12 12:20:00,174.26,174.3,174.11,174.12,17829.0,149.7861,149.8204,149.6571,149.6657,17829.0
2019-02-12 12:25:00,174.12,174.12,173.99,174.05,37480.0,149.6657,149.6657,149.554,149.6056,37480.0
2019-02-12 12:30:00,174.05,174.15,174.03,174.09,30816.0,149.6056,149.6915,149.5884,149.6399,30816.0
2019-02-12 12:35:00,174.09,174.31,174.07,174.3,34380.0,149.6399,149.829,149.6227,149.8204,34380.0
2019-02-12 12:40:00,174.31,174.31,174.21,174.23,18254.0,149.829,149.829,149.7431,149.7603,18254.0
2019-02-12 12:45:00,174.25,174.3,174.22,174.28,21096.0,149.7775,149.8204,149.7517,149.8032,21096.0
2019-02-12 12:50:00,174.29,174.4,174.25,174.31,101791.0,149.8118,149.9064,149.7775,149.829,101791.0
2019-02-12 12:55:00,174.32,174.36,174.19,174.3,53619.0,149.8376,149.872,149.7259,149.8204,53619.0
2019-02-12 13:00:00,174.3,174.32,174.19,174.23,72982.0,149.8204,149.8376,149.7259,149.7603,72982.0
2019-02-12 13:05:00,174.23,174.23,174.14,174.18,48349.0,149.7603,149.7603,149.6829,149.7173,48349.0
2019-02-12 13:10:00,174.18,174.22,174.12,174.2,17942.0,149.7173,149.7517,149.6657,149.7345,17942.0
2019-02-12 13:15:00,174.2,174.26,174.17,174.21,23159.0,149.7345,149.7861,149.7087,149.7431,23159.0
2019-02-12 13:20:00,174.22,174.24,174.17,174.23,22177.0,149.7517,149.7689,149.7087,149.7603,22177.0
2019-02-12 13:25:00,174.23,174.25,174.2,174.21,43221.0,149.7603,149.7775,149.7345,149.7431,43221.0
2019-02-12 13:30:00,174.22,174.27,174.2,174.23,75266.0,149.7517,149.7947,149.7345,149.7603,75266.0
2019-02-12 13:35:00,174.23,174.38,174.22,174.26,44091.0,149.7603,149.8892,149.7517,149.7861,44091.0
2019-02-12 13:40:00,174.26,174.39,174.22,174.38,33060.0,149.7861,149.8978,149.7517,149.8892,33060.0
2019-02-12 13:45:00,174.38,174.38,174.25,174.31,26957.0,149.8892,149.8892,149.7775,149.829,26957.0
2019-02-12 13:50:00,174.31,174.4,174.27,174.3,69907.0,149.829,149.9064,149.7947,149.8204,69907.0
2019-02-12 13:55:00,174.29,174.34,174.29,174.31,33582.0,149.8118,149.8548,149.8118,149.829,33582.0
2019-02-12 14:00:00,174.3,174.33,174.12,174.12,50817.0,149.8204,149.8462,149.6657,149.6657,50817.0
2019-02-12 14:05:00,174.13,174.13,173.94,173.99,51321.0,149.6743,149.6743,149.511,149.554,51321.0
2019-02-12 14:10:00,173.99,174.01,173.93,173.98,30475.0,149.554,149.5712,149.5024,149.5454,30475.0
2019-02-12 14:15:00,173.97,174.01,173.97,174.0,26386.0,149.5368,149.5712,149.5368,149.5626,26386.0
2019-02-12 14:20:00,174.0,174.1,173.99,174.06,84370.0,149.5626,149.6485,149.554,149.6141,84370.0
2019-02-12 14:25:00,174.06,174.11,174.0,174.03,89706.0,149.6141,149.6571,149.5626,149.5884,89706.0
2019-02-12 14:30:00,174.05,174.11,174.02,174.05,42037.0,149.6056,149.6571,149.5798,149.6056,42037.0
2019-02-12 14:35:00,174.05,174.17,174.02,174.11,56336.0,149.6056,149.7087,149.5798,149.6571,56336.0
2019-02-12 14:40:00,174.1,174.18,174.04,174.16,30602.0,149.6485,149.7173,149.597,149.7001,30602.0
2019-02-12 14:45:00,174.15,174.21,174.1,174.11,26845.0,149.6915,149.7431,149.6485,149.6571,26845.0
2019-02-12 14:50:00,174.12,174.17,174.06,174.12,23914.0,149.6657,149.7087,149.6141,149.6657,23914.0
2019-02-12 14:55:00,174.12,174.14,174.07,174.09,21296.0,149.6657,149.6829,149.6227,149.6399,21296.0
2019-02-12 15:00:00,174.09,174.18,174.05,174.06,29793.0,149.6399,149.7173,149.6056,149.6141,29793.0
2019-02-12 15:05:00,174.05,174.27,174.05,174.22,33738.0,149.6056,149.7947,149.6056,149.7517,33738.0
2019-02-12 15:10:00,174.22,174.23,174.14,174.2,41187.0,149.7517,149.7603,149.6829,149.7345,41187.0
2019-02-12 15:15:00,174.2,174.3,174.15,174.22,59307.0,149.7345,149.8204,149.6915,149.7517,59307.0
2019-02-12 15:20:00,174.23,174.25,174.16,174.22,85123.0,149.7603,149.7775,149.7001,149.7517,85123.0
2019-02-12 15:25:00,174.22,174.22,174.11,174.14,75140.0,149.7517,149.7517,149.6571,149.6829,75140.0
2019-02-12 15:30:00,174.17,174.2,174.11,174.12,65949.0,149.7087,149.7345,149.6571,149.6657,65949.0
2019-02-12 15:35:00,174.13,174.13,173.95,173.99,53961.0,149.6743,149.6743,149.5196,149.554,53961.0
2019-02-12 15:40:00,174.0,174.1,173.96,174.0,66119.0,149.5626,149.6485,149.5282,149.5626,66119.0
2019-02-12 15:45:00,174.0,174.08,173.96,174.02,68719.0,149.5626,149.6313,149.5282,149.5798,68719.0
2019-02-12 15:50:00,174.02,174.03,173.82,173.85,133452.0,149.5798,149.5884,149.4079,149.4336,133452.0
2019-02-12 15:55:00,173.85,173.92,173.8,173.9,254621.0,149.4336,149.4938,149.3907,149.4766,254621.0
2019-02-13 09:30:00,174.0,174.32,173.84,173.94,139039.0,149.5626,149.8376,149.425,149.511,139039.0
2019-02-13 09:35:00,173.93,174.12,173.88,174.05,93714.0,149.5024,149.6657,149.4594,149.6056,93714.0
2019-02-13 09:40:00,174.07,174.14,173.94,173.94,82968.0,149.6227,149.6829,149.511,149.511,82968.0
2019-02-13 09:45:00,173.97,174.02,173.87,173.89,32124.0,149.5368,149.5798,149.4508,149.468,32124.0
2019-02-13 09:50:00,173.86,173.94,173.8,173.88,46763.0,149.4422,149.511,149.3907,149.4594,46763.0
2019-02-13 09:55:00,173.89,173.93,173.75,173.93,59012.0,149.468,149.5024,149.3477,149.5024,59012.0
2019-02-13 10:00:00,173.86,174.07,173.82,174.04,61780.0,149.4422,149.6227,149.4079,149.597,61780.0
2019-02-13 10:05:00,174.01,174.05,173.89,174.03,45925.0,149.5712,149.6056,149.468,149.5884,45925.0
2019-02-13 10:10:00,174.05,174.07,173.87,173.97,69150.0,149.6056,149.6227,149.4508,149.5368,69150.0
2019-02-13 10:15:00,173.98,174.05,173.87,174.01,41270.0,149.5454,149.6056,149.4508,149.5712,41270.0
2019-02-13 10:20:00,173.99,174.06,173.97,174.0,22031.0,149.554,149.6141,149.5368,149.5626,22031.0
2019-02-13 10:25:00,173.98,174.1,173.97,174.04,42536.0,149.5454,149.6485,149.5368,149.597,42536.0
2019-02-13 10:30:00,174.05,174.07,173.93,174.02,36333.0,149.6056,149.6227,149.5024,149.5798,36333.0
2019-02-13 10:35:00,174.03,174.14,173.99,174.05,198175.0,149.5884,149.6829,149.554,149.6056,198175.0
2019-02-13 10:40:00,174.06,174.26,174.03,174.11,176763.0,149.6141,149.7861,149.5884,149.6571,176763.0
2019-02-13 10:45:00,174.11,174.15,174.05,174.1,135565.0,149.6571,149.6915,149.6056,149.6485,135565.0
2019-02-13 10:50:00,174.1,174.13,173.98,174.03,119238.0,149.6485,149.6743,149.5454,149.5884,119238.0
2019-02-13 10:55:00,174.04,174.07,173.97,174.04,25751.0,149.597,149.6227,149.5368,149.597,25751.0
2019-02-13 11:00:00,174.06,174.17,174.02,174.09,75633.0,149.6141,149.7087,149.5798,149.6399,75633.0
2019-02-13 11:05:00,174.09,174.13,173.99,174.02,43079.0,149.6399,149.6743,149.554,149.5798,43079.0
2019-02-13 11:10:00,174.0,174.03,173.85,174.02,42180.0,149.5626,149.5884,149.4336,149.5798,42180.0
2019-02-13 11:15:00,174.02,174.18,174.02,174.18,49817.0,149.5798,149.7173,149.5798,149.7173,49817.0
2019-02-13 11:20:00,174.21,174.21,174.03,174.08,24939.0,149.7431,149.7431,149.5884,149.6313,24939.0
2019-02-13 11:25:00,174.07,174.11,173.97,173.97,26417.0,149.6227,149.6571,149.5368,149.5368,26417.0
2019-02-13 11:30:00,173.96,173.96,173.75,173.79,41150.0,149.5282,149.5282,149.3477,149.3821,41150.0
2019-02-13 11:35:00,173.78,174.0,173.75,173.97,22365.0,149.3735,149.5626,149.3477,149.5368,22365.0
2019-02-13 11:40:00,173.96,173.98,173.89,173.95,14761.0,149.5282,149.5454,149.468,149.5196,14761.0
2019-02-13 11:45:00,173.93,173.95,173.87,173.91,12640.0,149.5024,149.5196,149.4508,149.4852,12640.0
2019-02-13 11:50:00,173.96,174.06,173.92,174.04,14286.0,149.5282,149.6141,149.4938,149.597,14286.0
2019-02-13 11:55:00,174.03,174.09,173.95,173.96,21817.0,149.5884,149.6399,149.5196,149.5282,21817.0
2019-02-13 12:00:00,173.97,173.99,173.76,173.78,31081.0,149.5368,149.554,149.3563,149.3735,31081.0
2019-02-13 12:05:00,173.77,173.83,173.75,173.81,36470.0,149.3649,149.4164,149.3477,149.3993,36470.0
2019-02-13 12:10:00,173.83,173.88,173.75,173.83,69793.0,149.4164,149.4594,149.3477,149.4164,69793.0
2019-02-13 12:15:00,173.85,173.91,173.81,173.9,9794.0,149.4336,149.4852,149.3993,149.4766,9794.0
2019-02-13 12:20:00,173.9,173.98,173.89,173.92,11665.0,149.4766,149.5454,149.468,149.4938,11665.0
2019-02-13 12:25:00,173.91,173.98,173.88,173.97,12138.0,149.4852,149.5454,149.4594,149.5368,12138.0
2019-02-13 12:30:00,173.95,174.04,173.94,174.02,20300.0,149.5196,149.597,149.511,149.5798,20300.0
2019-02-13 12:35:00,174.02,174.1,173.99,174.0,32066.0,149.5798,149.6485,149.554,149.5626,32066.0
2019-02-13 12:40:00,174.01,174.08,173.97,174.04,30021.0,149.5712,149.6313,149.5368,149.597,30021.0
2019-02-13 12:45:00,174.05,174.07,174.0,174.01,37630.0,149.6056,149.6227,149.5626,149.5712,37630.0
2019-02-13 12:50:00,174.02,174.05,173.97,173.99,10421.0,149.5798,149.6056,149.5368,149.554,10421.0
2019-02-13 12:55:00,173.98,174.04,173.97,174.02,17568.0,149.5454,149.597,149.5368,149.5798,17568.0
2019-02-13 13:00:00,174.02,174.23,173.99,174.13,119820.0,149.5798,149.7603,149.554,149.6743,119820.0
2019-02-13 13:05:00,174.14,174.39,174.11,174.29,106975.0,149.6829,149.8978,149.6571,149.8118,106975.0
2019-02-13 13:10:00,174.29,174.4,174.2,174.27,83415.0,149.8118,149.9064,149.7345,149.7947,83415.0
2019-02-13 13:15:00,174.26,174.3,174.23,174.24,23298.0,149.7861,149.8204,149.7603,149.7689,23298.0
2019-02-13 13:20:00,174.24,174.33,174.18,174.33,38265.0,149.7689,149.8462,149.7173,149.8462,38265.0
2019-02-13 13:25:00,174.33,174.34,174.23,174.3,38289.0,149.8462,149.8548,149.7603,149.8204,38289.0
2019-02-13 13:30:00,174.28,174.3,174.12,174.24,18495.0,149.8032,149.8204,149.6657,149.7689,18495.0
2019-02-13 13:35:00,174.22,174.28,174.2,174.27,19909.0,149.7517,149.8032,149.7345,149.7947,19909.0
2019-02-13 13:40:00,174.26,174.35,174.24,174.35,21513.0,149.7861,149.8634,149.7689,149.8634,21513.0
2019-02-13 13:45:00,174.34,174.41,174.33,174.4,18987.0,149.8548,149.915,149.8462,149.9064,18987.0
2019-02-13 13:50:00,174.39,174.4,174.3,174.35,26223.0,149.8978,149.9064,149.8204,149.8634,26223.0
2019-02-13 13:55:00,174.34,174.4,174.28,174.35,29853.0,149.8548,149.9064,149.8032,149.8634,29853.0
2019-02-13 14:00:00,174.35,174.5,174.33,174.5,19997.0,149.8634,149.9924,149.8462,149.9924,19997.0
2019-02-13 14:05:00,174.5,174.55,174.46,174.54,25198.0,149.9924,150.0353,149.958,150.0267,25198.0
2019-02-13 14:10:00,174.55,174.59,174.51,174.54,19484.0,150.0353,150.0697,150.0009,150.0267,19484.0
2019-02-13 14:15:00,174.53,174.54,174.43,174.5,17836.0,150.0181,150.0267,149.9322,149.9924,17836.0
2019-02-13 14:20:00,174.49,174.5,174.43,174.48,14251.0,149.9838,149.9924,149.9322,149.9752,14251.0
2019-02-13 14:25:00,174.49,174.55,174.48,174.49,15567.0,149.9838,150.0353,149.9752,149.9838,15567.0
2019-02-13 14:30:00,174.49,174.54,174.47,174.53,56136.0,149.9838,150.0267,149.9666,150.0181,56136.0
2019-02-13 14:35:00,174.53,174.55,174.44,174.5,48896.0,150.0181,150.0353,149.9408,149.9924,48896.0
2019-02-13 14:40:00,174.49,174.52,174.4,174.47,61989.0,149.9838,150.0095,149.9064,149.9666,61989.0
2019-02-13 14:45:00,174.49,174.54,174.48,174.5,31750.0,149.9838,150.0267,149.9752,149.9924,31750.0
2019-02-13 14:50:00,174.5,174.61,174.49,174.52,67791.0,149.9924,150.0869,149.9838,150.0095,67791.0
2019-02-13 14:55:00,174.52,174.53,174.36,174.36,29184.0,150.0095,150.0181,149.872,149.872,29184.0
2019-02-13 15:00:00,174.36,174.44,174.28,174.32,25335.0,149.872,149.9408,149.8032,149.8376,25335.0
2019-02-13 15:05:00,174.33,174.43,174.32,174.34,74489.0,149.8462,149.9322,149.8376,149.8548,74489.0
2019-02-13 15:10:00,174.35,174.35,174.2,174.25,27759.0,149.8634,149.8634,149.7345,149.7775,27759.0
2019-02-13 15:15:00,174.24,174.27,174.16,174.26,40009.0,149.7689,149.7947,149.7001,149.7861,40009.0
2019-02-13 15:20:00,174.24,174.41,174.24,174.4,44341.0,149.7689,149.915,149.7689,149.9064,44341.0
2019-02-13 15:25:00,174.39,174.49,174.37,174.49,30506.0,149.8978,149.9838,149.8806,149.9838,30506.0
2019-02-13 15:30:00,174.5,174.62,174.47,174.56,96889.0,149.9924,150.0955,149.9666,150.0439,96889.0
2019-02-13 15:35:00,174.56,174.66,174.5,174.56,113341.0,150.0439,150.1299,149.9924,150.0439,113341.0
2019-02-13 15:40:00,174.55,174.58,174.45,174.51,70531.0,150.0353,150.0611,149.9494,150.0009,70531.0
2019-02-13 15:45:00,174.51,174.55,174.39,174.46,69858.0,150.0009,150.0353,149.8978,149.958,69858.0
2019-02-13 15:50:00,174.45,174.46,174.17,174.18,151925.0,149.9494,149.958,149.7087,149.7173,151925.0
2019-02-13 15:55:00,174.19,174.25,173.96,174.01,341969.0,149.7259,149.7775,149.5282,149.5712,341969.0
2019-02-14 09:30:00,173.93,174.12,173.5,173.8,137827.0,149.5024,149.6657,149.1328,149.3907,137827.0
2019-02-14 09:35:00,173.79,174.13,173.77,173.85,27633.0,149.3821,149.6743,149.3649,149.4336,27633.0
2019-02-14 09:40:00,173.83,174.0,173.51,173.6,23889.0,149.4164,149.5626,149.1414,149.2188,23889.0
2019-02-14 09:45:00,173.56,173.88,173.41,173.7,27546.0,149.1844,149.4594,149.0554,149.3047,27546.0
2019-02-14 09:50:00,173.7,173.77,173.55,173.73,31293.0,149.3047,149.3649,149.1758,149.3305,31293.0
2019-02-14 09:55:00,173.76,174.01,173.65,174.01,23277.0,149.3563,149.5712,149.2617,149.5712,23277.0
2019-02-14 10:00:00,173.98,174.21,173.79,174.21,76337.0,149.5454,149.7431,149.3821,149.7431,76337.0
2019-02-14 10:05:00,174.22,174.62,174.22,174.59,62725.0,149.7517,150.0955,149.7517,150.0697,62725.0
2019-02-14 10:10:00,174.59,174.73,174.48,174.54,106692.0,150.0697,150.19,149.9752,150.0267,106692.0
2019-02-14 10:15:00,174.53,174.63,174.35,174.56,25988.0,150.0181,150.1041,149.8634,150.0439,25988.0
2019-02-14 10:20:00,174.56,174.82,174.53,174.82,31774.0,150.0439,150.2674,150.0181,150.2674,31774.0
2019-02-14 10:25:00,174.81,174.98,174.68,174.9,35612.0,150.2588,150.4049,150.1471,150.3362,35612.0
2019-02-14 10:30:00,174.88,175.1,174.8,175.05,105337.0,150.319,150.5081,150.2502,150.4651,105337.0
2019-02-14 10:35:00,175.05,175.11,174.51,175.06,55358.0,150.4651,150.5167,150.0009,150.4737,55358.0
2019-02-14 10:40:00,175.05,175.2,174.88,174.93,41172.0,150.4651,150.594,150.319,150.362,41172.0
2019-02-14 10:45:00,174.96,175.27,174.94,175.27,32782.0,150.3877,150.6542,150.3706,150.6542,32782.0
2019-02-14 10:50:00,175.27,175.45,175.23,175.4,57649.0,150.6542,150.8089,150.6198,150.766,57649.0
2019-02-14 10:55:00,175.39,175.45,175.1,175.1,38425.0,150.7574,150.8089,150.5081,150.5081,38425.0
2019-02-14 11:00:00,175.12,175.27,175.08,175.25,36114.0,150.5253,150.6542,150.4909,150.637,36114.0
2019-02-14 11:05:00,175.23,175.43,175.23,175.43,29272.0,150.6198,150.7917,150.6198,150.7917,29272.0
2019-02-14 11:10:00,175.44,175.57,175.42,175.45,41459.0,150.8003,150.9121,150.7831,150.8089,41459.0
2019-02-14 11:15:00,175.45,175.55,175.4,175.5,40439.0,150.8089,150.8949,150.766,150.8519,40439.0
2019-02-14 11:20:00,175.53,175.54,175.45,175.45,32425.0,150.8777,150.8863,150.8089,150.8089,32425.0
2019-02-14 11:25:00,175.45,175.6,175.37,175.47,33965.0,150.8089,150.9379,150.7402,150.8261,33965.0
2019-02-14 11:30:00,175.5,175.54,175.27,175.32,33814.0,150.8519,150.8863,150.6542,150.6972,33814.0
2019-02-14 11:35:00,175.34,175.42,175.29,175.37,46603.0,150.7144,150.7831,150.6714,150.7402,46603.0
2019-02-14 11:40:00,175.37,175.73,175.28,175.7,92130.0,150.7402,151.0496,150.6628,151.0238,92130.0
2019-02-14 11:45:00,175.72,175.79,175.65,175.79,20226.0,151.041,151.1012,150.9808,151.1012,20226.0
2019-02-14 11:50:00,175.8,175.99,175.8,175.94,26612.0,151.1098,151.2731,151.1098,151.2301,26612.0
2019-02-14 11:55:00,175.94,176.03,175.86,175.91,18282.0,151.2301,151.3075,151.1613,151.2043,18282.0
2019-02-14 12:00:00,175.91,176.07,175.86,176.03,25046.0,151.2043,151.3419,151.1613,151.3075,25046.0
2019-02-14 12:05:00,176.05,176.13,176.05,176.12,13266.0,151.3247,151.3934,151.3247,151.3848,13266.0
2019-02-14 12:10:00,176.11,176.22,176.09,176.22,18347.0,151.3762,151.4708,151.359,151.4708,18347.0
2019-02-14 12:15:00,176.2,176.26,176.0,176.2,57035.0,151.4536,151.5052,151.2817,151.4536,57035.0
2019-02-14 12:20:00,176.19,176.44,176.18,176.36,29615.0,151.445,151.6599,151.4364,151.5911,29615.0
2019-02-14 12:25:00,176.36,176.42,176.19,176.19,21985.0,151.5911,151.6427,151.445,151.445,21985.0
2019-02-14 12:30:00,176.21,176.38,176.21,176.33,19739.0,151.4622,151.6083,151.4622,151.5653,19739.0
2019-02-14 12:35:00,176.33,176.33,176.11,176.12,13860.0,151.5653,151.5653,151.3762,151.3848,13860.0
2019-02-14 12:40:00,176.12,176.21,176.1,176.13,16784.0,151.3848,151.4622,151.3676,151.3934,16784.0
2019-02-14 12:45:00,176.14,176.2,175.87,175.9,19633.0,151.402,151.4536,151.1699,151.1957,19633.0
2019-02-14 12:50:00,175.93,176.05,175.9,176.05,10102.0,151.2215,151.3247,151.1957,151.3247,10102.0
2019-02-14 12:55:00,176.04,176.07,175.87,175.95,19488.0,151.3161,151.3419,151.1699,151.2387,19488.0
2019-02-14 13:00:00,175.97,176.01,175.91,175.96,16332.0,151.2559,151.2903,151.2043,151.2473,16332.0
2019-02-14 13:05:00,175.96,176.01,175.85,175.88,15083.0,151.2473,151.2903,151.1527,151.1785,15083.0
2019-02-14 13:10:00,175.86,175.88,175.77,175.84,19421.0,151.1613,151.1785,151.084,151.1442,19421.0
2019-02-14 13:15:00,175.84,175.97,175.84,175.96,42363.0,151.1442,151.2559,151.1442,151.2473,42363.0
2019-02-14 13:20:00,175.95,176.11,175.9,176.05,27905.0,151.2387,151.3762,151.1957,151.3247,27905.0
2019-02-14 13:25:00,176.07,176.18,175.96,176.18,32131.0,151.3419,151.4364,151.2473,151.4364,32131.0
2019-02-14 13:30:00,176.2,176.31,176.2,176.26,26445.0,151.4536,151.5481,151.4536,151.5052,26445.0
2019-02-14 13:35:00,176.25,176.37,176.25,176.32,24656.0,151.4966,151.5997,151.4966,151.5567,24656.0
2019-02-14 13:40:00,176.32,176.35,176.22,176.25,19512.0,151.5567,151.5825,151.4708,151.4966,19512.0
2019-02-14 13:45:00,176.25,176.27,176.16,176.26,15945.0,151.4966,151.5138,151.4192,151.5052,15945.0
2019-02-14 13:50:00,176.25,176.29,176.1,176.18,23830.0,151.4966,151.531,151.3676,151.4364,23830.0
2019-02-14 13:55:00,176.17,176.22,176.13,176.22,33744.0,151.4278,151.4708,151.3934,151.4708,33744.0
2019-02-14 14:00:00,176.22,176.22,176.0,176.02,25588.0,151.4708,151.4708,151.2817,151.2989,25588.0
2019-02-14 14:05:00,176.02,176.03,175.92,176.0,15994.0,151.2989,151.3075,151.2129,151.2817,15994.0
2019-02-14 14:10:00,175.99,176.01,175.9,175.95,49251.0,151.2731,151.2903,151.1957,151.2387,49251.0
2019-02-14 14:15:00,175.95,176.1,175.95,176.0,69927.0,151.2387,151.3676,151.2387,151.2817,69927.0
2019-02-14 14:20:00,176.0,176.04,175.93,176.0,22749.0,151.2817,151.3161,151.2215,151.2817,22749.0
2019-02-14 14:25:00,176.0,176.06,175.87,176.0,50158.0,151.2817,151.3333,151.1699,151.2817,50158.0
2019-02-14 14:30:00,176.03,176.05,175.86,175.97,28851.0,151.3075,151.3247,151.1613,151.2559,28851.0
2019-02-14 14:35:00,175.97,176.1,175.95,176.1,59399.0,151.2559,151.3676,151.2387,151.3676,59399.0
2019-02-14 14:40:00,176.09,176.25,176.09,176.2,17406.0,151.359,151.4966,151.359,151.4536,17406.0
2019-02-14 14:45:00,176.21,176.33,176.2,176.31,55518.0,151.4622,151.5653,151.4536,151.5481,55518.0
2019-02-14 14:50:00,176.32,176.34,176.24,176.25,27893.0,151.5567,151.5739,151.488,151.4966,27893.0
2019-02-14 14:55:00,176.24,176.24,175.98,175.98,15666.0,151.488,151.488,151.2645,151.2645,15666.0
2019-02-14 15:00:00,175.99,176.15,175.99,176.05,28108.0,151.2731,151.4106,151.2731,151.3247,28108.0
2019-02-14 15:05:00,176.04,176.27,175.89,175.92,30438.0,151.3161,151.5138,151.1871,151.2129,30438.0
2019-02-14 15:10:00,175.97,175.99,175.77,175.89,28129.0,151.2559,151.2731,151.084,151.1871,28129.0
2019-02-14 15:15:00,175.9,176.14,175.89,176.07,108502.0,151.1957,151.402,151.1871,151.3419,108502.0
2019-02-14 15:20:00,176.07,176.13,176.05,176.13,26580.0,151.3419,151.3934,151.3247,151.3934,26580.0
2019-02-14 15:25:00,176.12,176.2,176.0,176.0,32068.0,151.3848,151.4536,151.2817,151.2817,32068.0
2019-02-14 15:30:00,176.02,176.32,175.98,176.31,47645.0,151.2989,151.5567,151.2645,151.5481,47645.0
2019-02-14 15:35:00,176.31,176.43,176.31,176.39,55917.0,151.5481,151.6513,151.5481,151.6169,55917.0
2019-02-14 15:40:00,176.38,176.4,176.31,176.31,59450.0,151.6083,151.6255,151.5481,151.5481,59450.0
2019-02-14 15:45:00,176.32,176.4,176.24,176.3,70325.0,151.5567,151.6255,151.488,151.5395,70325.0
2019-02-14 15:50:00,176.3,176.38,176.21,176.31,92774.0,151.5395,151.6083,151.4622,151.5481,92774.0
2019-02-14 15:55:00,176.3,176.32,175.81,175.87,350596.0,151.5395,151.5567,151.1184,151.1699,350596.0
2019-02-15 09:30:00,177.28,177.5,177.01,177.44,253589.0,152.3819,152.571,152.1498,152.5194,253589.0
2019-02-15 09:35:00,177.47,177.74,177.42,177.65,82114.0,152.5452,152.7773,152.5023,152.6999,82114.0
2019-02-15 09:40:00,177.53,177.85,177.49,177.75,66771.0,152.5968,152.8719,152.5624,152.7859,66771.0
2019-02-15 09:45:00,177.74,178.06,177.73,177.95,40813.0,152.7773,153.0524,152.7687,152.9578,40813.0
2019-02-15 09:50:00,177.98,178.04,177.81,177.96,40802.0,152.9836,153.0352,152.8375,152.9664,40802.0
2019-02-15 09:55:00,177.93,178.14,177.93,178.03,25116.0,152.9406,153.1211,152.9406,153.0266,25116.0
2019-02-15 10:00:00,178.08,178.21,177.96,178.13,50495.0,153.0696,153.1813,152.9664,153.1125,50495.0
2019-02-15 10:05:00,178.13,178.23,178.01,178.23,40674.0,153.1125,153.1985,153.0094,153.1985,40674.0
2019-02-15 10:10:00,178.22,178.27,178.13,178.25,25615.0,153.1899,153.2329,153.1125,153.2157,25615.0
2019-02-15 10:15:00,178.27,178.53,178.23,178.5,154861.0,153.2329,153.4564,153.1985,153.4306,154861.0
2019-02-15 10:20:00,178.51,178.83,178.49,178.81,72226.0,153.4392,153.7142,153.422,153.697,72226.0
2019-02-15 10:25:00,178.83,179.02,178.69,178.73,118680.0,153.7142,153.8775,153.5939,153.6283,118680.0
2019-02-15 10:30:00,178.74,178.95,178.53,178.73,34659.0,153.6369,153.8174,153.4564,153.6283,34659.0
2019-02-15 10:35:00,178.74,178.8,178.56,178.62,26011.0,153.6369,153.6884,153.4821,153.5337,26011.0
2019-02-15 10:40:00,178.61,178.98,178.58,178.85,50689.0,153.5251,153.8432,153.4993,153.7314,50689.0
2019-02-15 10:45:00,178.86,179.02,178.83,179.0,25931.0,153.74,153.8775,153.7142,153.8603,25931.0
2019-02-15 10:50:00,179.0,179.02,178.5,178.53,37414.0,153.8603,153.8775,153.4306,153.4564,37414.0
2019-02-15 10:55:00,178.53,178.76,178.45,178.45,33833.0,153.4564,153.6541,153.3876,153.3876,33833.0
2019-02-15 11:00:00,178.48,178.71,178.43,178.7,36795.0,153.4134,153.6111,153.3704,153.6025,36795.0
2019-02-15 11:05:00,178.69,178.73,178.53,178.69,26538.0,153.5939,153.6283,153.4564,153.5939,26538.0
2019-02-15 11:10:00,178.68,178.68,178.3,178.42,33195.0,153.5853,153.5853,153.2587,153.3618,33195.0
2019-02-15 11:15:00,178.43,178.43,178.11,178.29,47654.0,153.3704,153.3704,153.0953,153.2501,47654.0
2019-02-15 11:20:00,178.3,178.43,178.11,178.38,34422.0,153.2587,153.3704,153.0953,153.3274,34422.0
2019-02-15 11:25:00,178.4,178.64,178.4,178.64,23227.0,153.3446,153.5509,153.3446,153.5509,23227.0
2019-02-15 11:30:00,178.64,178.66,178.48,178.5,16649.0,153.5509,153.5681,153.4134,153.4306,16649.0
2019-02-15 11:35:00,178.49,178.54,178.36,178.54,20993.0,153.422,153.465,153.3102,153.465,20993.0
2019-02-15 11:40:00,178.55,178.68,178.54,178.65,24680.0,153.4735,153.5853,153.465,153.5595,24680.0
2019-02-15 11:45:00,178.64,178.68,178.55,178.6,20136.0,153.5509,153.5853,153.4735,153.5165,20136.0
2019-02-15 11:50:00,178.59,178.76,178.59,178.74,28262.0,153.5079,153.6541,153.5079,153.6369,28262.0
2019-02-15 11:55:00,178.75,178.76,178.68,178.74,14863.0,153.6455,153.6541,153.5853,153.6369,14863.0
2019-02-15 12:00:00,178.75,178.87,178.68,178.87,28842.0,153.6455,153.7486,153.5853,153.7486,28842.0
2019-02-15 12:05:00,178.86,178.86,178.73,178.82,18255.0,153.74,153.74,153.6283,153.7056,18255.0
2019-02-15 12:10:00,178.81,178.86,178.76,178.84,18468.0,153.697,153.74,153.6541,153.7228,18468.0
2019-02-15 12:15:00,178.84,178.93,178.84,178.88,18751.0,153.7228,153.8002,153.7228,153.7572,18751.0
2019-02-15 12:20:00,178.88,178.93,178.87,178.88,16328.0,153.7572,153.8002,153.7486,153.7572,16328.0
2019-02-15 12:25:00,178.89,178.93,178.85,178.85,25184.0,153.7658,153.8002,153.7314,153.7314,25184.0
2019-02-15 12:30:00,178.82,178.94,178.81,178.93,18679.0,153.7056,153.8088,153.697,153.8002,18679.0
2019-02-15 12:35:00,178.93,179.0,178.93,178.95,60821.0,153.8002,153.8603,153.8002,153.8174,60821.0
2019-02-15 12:40:00,178.96,179.09,178.94,178.98,32767.0,153.826,153.9377,153.8088,153.8432,32767.0
2019-02-15 12:45:00,178.98,179.12,178.97,179.09,29853.0,153.8432,153.9635,153.8346,153.9377,29853.0
2019-02-15 12:50:00,179.1,179.18,179.04,179.16,18063.0,153.9463,154.0151,153.8947,153.9979,18063.0
2019-02-15 12:55:00,179.18,179.24,179.18,179.23,23459.0,154.0151,154.0666,154.0151,154.058,23459.0
2019-02-15 13:00:00,179.21,179.31,179.21,179.27,16992.0,154.0409,154.1268,154.0409,154.0924,16992.0
2019-02-15 13:05:00,179.28,179.3,179.15,179.22,27779.0,154.101,154.1182,153.9893,154.0495,27779.0
2019-02-15 13:10:00,179.23,179.29,179.17,179.25,22623.0,154.058,154.1096,154.0065,154.0752,22623.0
2019-02-15 13:15:00,179.25,179.31,179.16,179.21,24910.0,154.0752,154.1268,153.9979,154.0409,24910.0
2019-02-15 13:20:00,179.21,179.24,178.98,179.06,23725.0,154.0409,154.0666,153.8432,153.9119,23725.0
2019-02-15 13:25:00,179.06,179.08,178.97,178.97,22675.0,153.9119,153.9291,153.8346,153.8346,22675.0
2019-02-15 13:30:00,178.99,179.11,178.98,179.08,17050.0,153.8518,153.9549,153.8432,153.9291,17050.0
2019-02-15 13:35:00,179.08,179.15,179.06,179.11,10223.0,153.9291,153.9893,153.9119,153.9549,10223.0
2019-02-15 13:40:00,179.09,179.1,178.97,179.0,34326.0,153.9377,153.9463,153.8346,153.8603,34326.0
2019-02-15 13:45:00,178.99,179.07,178.98,179.05,13619.0,153.8518,153.9205,153.8432,153.9033,13619.0
2019-02-15 13:50:00,179.05,179.1,179.03,179.1,11289.0,153.9033,153.9463,153.8861,153.9463,11289.0
2019-02-15 13:55:00,179.09,179.09,179.01,179.01,13924.0,153.9377,153.9377,153.8689,153.8689,13924.0
2019-02-15 14:00:00,179.01,179.18,179.0,179.16,20719.0,153.8689,154.0151,153.8603,153.9979,20719.0
2019-02-15 14:05:00,179.15,179.2,179.08,179.09,17160.0,153.9893,154.0323,153.9291,153.9377,17160.0
2019-02-15 14:10:00,179.1,179.21,179.1,179.2,20728.0,153.9463,154.0409,153.9463,154.0323,20728.0
2019-02-15 14:15:00,179.21,179.24,179.12,179.23,14012.0,154.0409,154.0666,153.9635,154.058,14012.0
2019-02-15 14:20:00,179.24,179.26,179.19,179.2,22281.0,154.0666,154.0838,154.0237,154.0323,22281.0
2019-02-15 14:25:00,179.21,179.21,179.09,179.14,22008.0,154.0409,154.0409,153.9377,153.9807,22008.0
2019-02-15 14:30:00,179.14,179.23,179.13,179.15,20884.0,153.9807,154.058,153.9721,153.9893,20884.0
2019-02-15 14:35:00,179.15,179.19,179.09,179.16,34981.0,153.9893,154.0237,153.9377,153.9979,34981.0
2019-02-15 14:40:00,179.16,179.19,179.11,179.17,22284.0,153.9979,154.0237,153.9549,154.0065,22284.0
2019-02-15 14:45:00,179.16,179.27,179.13,179.24,16331.0,153.9979,154.0924,153.9721,154.0666,16331.0
2019-02-15 14:50:00,179.24,179.29,179.15,179.19,18017.0,154.0666,154.1096,153.9893,154.0237,18017.0
2019-02-15 14:55:00,179.19,179.26,179.16,179.26,26215.0,154.0237,154.0838,153.9979,154.0838,26215.0
2019-02-15 15:00:00,179.25,179.26,179.15,179.25,31333.0,154.0752,154.0838,153.9893,154.0752,31333.0
2019-02-15 15:05:00,179.25,179.3,179.12,179.12,32305.0,154.0752,154.1182,153.9635,153.9635,32305.0
2019-02-15 15:10:00,179.13,179.27,179.11,179.2,55355.0,153.9721,154.0924,153.9549,154.0323,55355.0
2019-02-15 15:15:00,179.2,179.29,179.18,179.27,25817.0,154.0323,154.1096,154.0151,154.0924,25817.0
2019-02-15 15:20:00,179.26,179.27,179.2,179.23,19931.0,154.0838,154.0924,154.0323,154.058,19931.0
2019-02-15 15:25:00,179.24,179.27,179.21,179.26,27659.0,154.0666,154.0924,154.0409,154.0838,27659.0
2019-02-15 15:30:00,179.26,179.36,179.25,179.31,39978.0,154.0838,154.1698,154.0752,154.1268,39978.0
2019-02-15 15:35:00,179.32,179.46,179.31,179.41,37943.0,154.1354,154.2557,154.1268,154.2128,37943.0
2019-02-15 15:40:00,179.41,179.57,179.41,179.55,73163.0,154.2128,154.3503,154.2128,154.3331,73163.0
2019-02-15 15:45:00,179.55,179.64,179.52,179.59,104189.0,154.3331,154.4105,154.3073,154.3675,104189.0
2019-02-15 15:50:00,179.59,179.62,179.52,179.59,129924.0,154.3675,154.3933,154.3073,154.3675,129924.0
2019-02-15 15:55:00,179.59,179.98,179.58,179.95,204824.0,154.3675,154.7027,154.3589,154.6769,204824.0
2019-02-19 09:30:00,181.11,181.36,180.5,181.14,307744.0,155.674,155.8889,155.1497,155.6998,307744.0
2019-02-19 09:35:00,181.2,181.35,180.81,180.93,90523.0,155.7514,155.8803,155.4161,155.5193,90523.0
2019-02-19 09:40:00,180.98,181.09,180.8,180.97,49449.0,155.5623,155.6568,155.4075,155.5537,49449.0
2019-02-19 09:45:00,180.99,181.06,180.86,181.05,64510.0,155.5709,155.631,155.4591,155.6224,64510.0
2019-02-19 09:50:00,181.05,181.55,181.05,181.17,81842.0,155.6224,156.0522,155.6224,155.7256,81842.0
2019-02-19 09:55:00,181.17,181.29,181.11,181.13,39844.0,155.7256,155.8287,155.674,155.6912,39844.0
2019-02-19 10:00:00,181.15,181.35,181.13,181.33,66757.0,155.7084,155.8803,155.6912,155.8631,66757.0
2019-02-19 10:05:00,181.35,181.9,181.34,181.76,80136.0,155.8803,156.3531,155.8717,156.2327,80136.0
2019-02-19 10:10:00,181.75,181.76,181.55,181.58,50216.0,156.2241,156.2327,156.0522,156.078,50216.0
2019-02-19 10:15:00,181.6,181.63,181.42,181.46,58776.0,156.0952,156.121,155.9405,155.9749,58776.0
2019-02-19 10:20:00,181.47,181.47,181.24,181.24,40692.0,155.9834,155.9834,155.7858,155.7858,40692.0
2019-02-19 10:25:00,181.26,181.41,181.23,181.38,38390.0,155.8029,155.9319,155.7772,155.9061,38390.0
2019-02-19 10:30:00,181.38,181.39,180.81,180.89,45079.0,155.9061,155.9147,155.4161,155.4849,45079.0
2019-02-19 10:35:00,180.89,180.95,180.83,180.83,90500.0,155.4849,155.5365,155.4333,155.4333,90500.0
2019-02-19 10:40:00,180.8,180.88,180.8,180.82,44140.0,155.4075,155.4763,155.4075,155.4247,44140.0
2019-02-19 10:45:00,180.84,180.95,180.7,180.89,44806.0,155.4419,155.5365,155.3216,155.4849,44806.0
2019-02-19 10:50:00,180.89,180.9,180.69,180.74,22999.0,155.4849,155.4935,155.313,155.356,22999.0
2019-02-19 10:55:00,180.74,180.8,180.5,180.7,64672.0,155.356,155.4075,155.1497,155.3216,64672.0
2019-02-19 11:00:00,180.69,180.79,180.47,180.5,51695.0,155.313,155.399,155.1239,155.1497,51695.0
2019-02-19 11:05:00,180.5,180.54,180.12,180.35,48547.0,155.1497,155.1841,154.823,155.0207,48547.0
2019-02-19 11:10:00,180.38,180.47,180.25,180.47,43081.0,155.0465,155.1239,154.9348,155.1239,43081.0
2019-02-19 11:15:00,180.46,180.92,180.44,180.69,49437.0,155.1153,155.5107,155.0981,155.313,49437.0
2019-02-19 11:20:00,180.72,180.72,180.48,180.49,13261.0,155.3388,155.3388,155.1325,155.1411,13261.0
2019-02-19 11:25:00,180.48,180.48,180.19,180.25,21141.0,155.1325,155.1325,154.8832,154.9348,21141.0
2019-02-19 11:30:00,180.25,180.27,180.07,180.07,21829.0,154.9348,154.952,154.7801,154.7801,21829.0
2019-02-19 11:35:00,180.06,180.26,180.03,180.1,20116.0,154.7715,154.9434,154.7457,154.8059,20116.0
2019-02-19 11:40:00,180.13,180.33,180.1,180.26,15697.0,154.8316,155.0036,154.8059,154.9434,15697.0
2019-02-19 11:45:00,180.23,180.69,180.19,180.66,45673.0,154.9176,155.313,154.8832,155.2872,45673.0
2019-02-19 11:50:00,180.62,180.68,180.48,180.63,26450.0,155.2528,155.3044,155.1325,155.2614,26450.0
2019-02-19 11:55:00,180.66,180.66,180.53,180.65,15299.0,155.2872,155.2872,155.1755,155.2786,15299.0
2019-02-19 12:00:00,180.62,180.62,180.29,180.32,40075.0,155.2528,155.2528,154.9692,154.995,40075.0
2019-02-19 12:05:00,180.34,180.39,180.28,180.3,20462.0,155.0122,155.0551,154.9606,154.9778,20462.0
2019-02-19 12:10:00,180.31,180.31,180.2,180.21,17147.0,154.9864,154.9864,154.8918,154.9004,17147.0
2019-02-19 12:15:00,180.22,180.26,180.11,180.18,27271.0,154.909,154.9434,154.8145,154.8746,27271.0
2019-02-19 12:20:00,180.19,180.21,180.09,180.15,28030.0,154.8832,154.9004,154.7973,154.8488,28030.0
2019-02-19 12:25:00,180.15,180.27,180.12,180.24,80901.0,154.8488,154.952,154.823,154.9262,80901.0
2019-02-19 12:30:00,180.24,180.29,180.17,180.28,61846.0,154.9262,154.9692,154.866,154.9606,61846.0
2019-02-19 12:35:00,180.28,180.38,180.24,180.34,44595.0,154.9606,155.0465,154.9262,155.0122,44595.0
2019-02-19 12:40:00,180.34,180.49,180.32,180.49,42995.0,155.0122,155.1411,154.995,155.1411,42995.0
2019-02-19 12:45:00,180.5,180.62,180.46,180.61,34337.0,155.1497,155.2528,155.1153,155.2442,34337.0
2019-02-19 12:50:00,180.62,180.66,180.52,180.55,17691.0,155.2528,155.2872,155.1669,155.1927,17691.0
2019-02-19 12:55:00,180.55,180.62,180.5,180.57,14180.0,155.1927,155.2528,155.1497,155.2098,14180.0
2019-02-19 13:00:00,180.6,180.6,180.34,180.37,48576.0,155.2356,155.2356,155.0122,155.0379,48576.0
2019-02-19 13:05:00,180.37,180.48,180.29,180.48,18208.0,155.0379,155.1325,154.9692,155.1325,18208.0
2019-02-19 13:10:00,180.47,180.52,180.4,180.49,18229.0,155.1239,155.1669,155.0637,155.1411,18229.0
2019-02-19 13:15:00,180.5,180.51,180.43,180.43,14997.0,155.1497,155.1583,155.0895,155.0895,14997.0
2019-02-19 13:20:00,180.45,180.45,180.31,180.4,15340.0,155.1067,155.1067,154.9864,155.0637,15340.0
2019-02-19 13:25:00,180.43,180.43,180.36,180.38,7217.0,155.0895,155.0895,155.0293,155.0465,7217.0
2019-02-19 13:30:00,180.37,180.37,180.14,180.16,16642.0,155.0379,155.0379,154.8402,154.8574,16642.0
2019-02-19 13:35:00,180.16,180.34,180.16,180.34,17148.0,154.8574,155.0122,154.8574,155.0122,17148.0
2019-02-19 13:40:00,180.35,180.4,180.33,180.33,10894.0,155.0207,155.0637,155.0036,155.0036,10894.0
2019-02-19 13:45:00,180.33,180.34,180.22,180.25,20441.0,155.0036,155.0122,154.909,154.9348,20441.0
2019-02-19 13:50:00,180.26,180.29,180.06,180.06,25042.0,154.9434,154.9692,154.7715,154.7715,25042.0
2019-02-19 13:55:00,180.07,180.07,179.97,180.0,36695.0,154.7801,154.7801,154.6941,154.7199,36695.0
2019-02-19 14:00:00,179.99,179.99,179.7,179.78,66780.0,154.7113,154.7113,154.462,154.5308,66780.0
2019-02-19 14:05:00,179.79,179.95,179.79,179.89,23870.0,154.5394,154.6769,154.5394,154.6254,23870.0
2019-02-19 14:10:00,179.89,179.95,179.85,179.88,13078.0,154.6254,154.6769,154.591,154.6168,13078.0
2019-02-19 14:15:00,179.87,179.96,179.79,179.96,27697.0,154.6082,154.6855,154.5394,154.6855,27697.0
2019-02-19 14:20:00,179.95,179.99,179.93,179.93,17308.0,154.6769,154.7113,154.6597,154.6597,17308.0
2019-02-19 14:25:00,179.93,179.97,179.85,179.89,14080.0,154.6597,154.6941,154.591,154.6254,14080.0
2019-02-19 14:30:00,179.89,180.02,179.87,179.9,30827.0,154.6254,154.7371,154.6082,154.6339,30827.0
2019-02-19 14:35:00,179.91,179.93,179.82,179.83,27530.0,154.6425,154.6597,154.5652,154.5738,27530.0
2019-02-19 14:40:00,179.84,179.95,179.83,179.91,20765.0,154.5824,154.6769,154.5738,154.6425,20765.0
2019-02-19 14:45:00,179.92,179.94,179.87,179.91,20201.0,154.6511,154.6683,154.6082,154.6425,20201.0
2019-02-19 14:50:00,179.9,179.91,179.7,179.75,48278.0,154.6339,154.6425,154.462,154.505,48278.0
2019-02-19 14:55:00,179.77,179.8,179.71,179.75,29204.0,154.5222,154.548,154.4706,154.505,29204.0
2019-02-19 15:00:00,179.74,179.74,179.6,179.6,34770.0,154.4964,154.4964,154.3761,154.3761,34770.0
2019-02-19 15:05:00,179.6,179.77,179.6,179.7,38083.0,154.3761,154.5222,154.3761,154.462,38083.0
2019-02-19 15:10:00,179.7,179.71,179.6,179.62,37433.0,154.462,154.4706,154.3761,154.3933,37433.0
2019-02-19 15:15:00,179.62,179.64,179.46,179.47,40131.0,154.3933,154.4105,154.2557,154.2643,40131.0
2019-02-19 15:20:00,179.47,179.48,179.33,179.36,39941.0,154.2643,154.2729,154.144,154.1698,39941.0
2019-02-19 15:25:00,179.36,179.47,179.33,179.46,37643.0,154.1698,154.2643,154.144,154.2557,37643.0
2019-02-19 15:30:00,179.46,179.69,179.46,179.69,42565.0,154.2557,154.4534,154.2557,154.4534,42565.0
2019-02-19 15:35:00,179.69,179.87,179.69,179.77,58315.0,154.4534,154.6082,154.4534,154.5222,58315.0
2019-02-19 15:40:00,179.78,179.79,179.67,179.68,46790.0,154.5308,154.5394,154.4363,154.4448,46790.0
2019-02-19 15:45:00,179.69,179.69,179.46,179.47,79752.0,154.4534,154.4534,154.2557,154.2643,79752.0
2019-02-19 15:50:00,179.47,179.6,179.43,179.48,86935.0,154.2643,154.3761,154.23,154.2729,86935.0
2019-02-19 15:55:00,179.47,179.48,179.16,179.2,263188.0,154.2643,154.2729,153.9979,154.0323,263188.0
2019-02-20 09:30:00,179.47,180.35,179.34,180.34,64571.0,154.2643,155.0207,154.1526,155.0122,64571.0
2019-02-20 09:35:00,180.31,180.75,180.05,180.22,26263.0,154.9864,155.3646,154.7629,154.909,26263.0
2019-02-20 09:40:00,180.23,180.26,180.06,180.25,26943.0,154.9176,154.9434,154.7715,154.9348,26943.0
2019-02-20 09:45:00,180.19,180.32,180.09,180.2,30428.0,154.8832,154.995,154.7973,154.8918,30428.0
2019-02-20 09:50:00,180.2,180.4,180.11,180.23,20787.0,154.8918,155.0637,154.8145,154.9176,20787.0
2019-02-20 09:55:00,180.22,180.47,180.21,180.41,24496.0,154.909,155.1239,154.9004,155.0723,24496.0
2019-02-20 10:00:00,180.43,180.43,180.2,180.21,16568.0,155.0895,155.0895,154.8918,154.9004,16568.0
2019-02-20 10:05:00,180.2,180.21,180.03,180.03,14052.0,154.8918,154.9004,154.7457,154.7457,14052.0
2019-02-20 10:10:00,180.01,180.01,179.6,179.71,78479.0,154.7285,154.7285,154.3761,154.4706,78479.0
2019-02-20 10:15:00,179.72,179.98,179.7,179.86,32429.0,154.4792,154.7027,154.462,154.5996,32429.0
2019-02-20 10:20:00,179.84,179.88,179.74,179.85,16835.0,154.5824,154.6168,154.4964,154.591,16835.0
2019-02-20 10:25:00,179.84,180.01,179.84,180.01,13782.0,154.5824,154.7285,154.5824,154.7285,13782.0
2019-02-20 10:30:00,180.03,180.06,179.91,179.91,24401.0,154.7457,154.7715,154.6425,154.6425,24401.0
2019-02-20 10:35:00,179.9,180.1,179.73,180.04,163097.0,154.6339,154.8059,154.4878,154.7543,163097.0
2019-02-20 10:40:00,180.04,180.11,179.8,179.92,19759.0,154.7543,154.8145,154.548,154.6511,19759.0
2019-02-20 10:45:00,179.91,179.93,179.74,179.74,11929.0,154.6425,154.6597,154.4964,154.4964,11929.0
2019-02-20 10:50:00,179.72,180.08,179.71,180.07,30979.0,154.4792,154.7887,154.4706,154.7801,30979.0
2019-02-20 10:55:00,180.06,180.06,179.95,179.96,11155.0,154.7715,154.7715,154.6769,154.6855,11155.0
2019-02-20 11:00:00,179.96,180.09,179.95,180.05,15148.0,154.6855,154.7973,154.6769,154.7629,15148.0
2019-02-20 11:05:00,180.06,180.23,180.03,180.2,16877.0,154.7715,154.9176,154.7457,154.8918,16877.0
2019-02-20 11:10:00,180.2,180.23,180.1,180.22,6476.0,154.8918,154.9176,154.8059,154.909,6476.0
2019-02-20 11:15:00,180.22,180.22,179.98,179.98,13881.0,154.909,154.909,154.7027,154.7027,13881.0
2019-02-20 11:20:00,180.0,180.17,180.0,180.16,50121.0,154.7199,154.866,154.7199,154.8574,50121.0
2019-02-20 11:25:00,180.17,180.37,180.17,180.24,20429.0,154.866,155.0379,154.866,154.9262,20429.0
2019-02-20 11:30:00,180.24,180.33,180.19,180.33,22424.0,154.9262,155.0036,154.8832,155.0036,22424.0
2019-02-20 11:35:00,180.34,180.35,180.24,180.32,11116.0,155.0122,155.0207,154.9262,154.995,11116.0
2019-02-20 11:40:00,180.34,180.57,180.33,180.54,35757.0,155.0122,155.2098,155.0036,155.1841,35757.0
2019-02-20 11:45:00,180.55,180.56,180.4,180.47,6531.0,155.1927,155.2013,155.0637,155.1239,6531.0
2019-02-20 11:50:00,180.46,180.46,180.31,180.31,12412.0,155.1153,155.1153,154.9864,154.9864,12412.0
2019-02-20 11:55:00,180.33,180.4,180.3,180.39,10000.0,155.0036,155.0637,154.9778,155.0551,10000.0
2019-02-20 12:00:00,180.4,180.49,180.35,180.46,26961.0,155.0637,155.1411,155.0207,155.1153,26961.0
2019-02-20 12:05:00,180.43,180.49,180.25,180.29,49766.0,155.0895,155.1411,154.9348,154.9692,49766.0
2019-02-20 12:10:00,180.29,180.47,180.28,180.45,27002.0,154.9692,155.1239,154.9606,155.1067,27002.0
2019-02-20 12:15:00,180.43,180.53,180.42,180.51,11774.0,155.0895,155.1755,155.0809,155.1583,11774.0
2019-02-20 12:20:00,180.51,180.53,180.42,180.49,12539.0,155.1583,155.1755,155.0809,155.1411,12539.0
2019-02-20 12:25:00,180.48,180.48,180.3,180.42,24205.0,155.1325,155.1325,154.9778,155.0809,24205.0
2019-02-20 12:30:00,180.43,180.5,180.38,180.43,39384.0,155.0895,155.1497,155.0465,155.0895,39384.0
2019-02-20 12:35:00,180.43,180.43,180.3,180.34,108560.0,155.0895,155.0895,154.9778,155.0122,108560.0
2019-02-20 12:40:00,180.36,180.61,180.35,180.58,18139.0,155.0293,155.2442,155.0207,155.2184,18139.0
2019-02-20 12:45:00,180.58,180.61,180.46,180.48,14906.0,155.2184,155.2442,155.1153,155.1325,14906.0
2019-02-20 12:50:00,180.47,180.52,180.36,180.39,8915.0,155.1239,155.1669,155.0293,155.0551,8915.0
2019-02-20 12:55:00,180.38,180.46,180.35,180.39,15306.0,155.0465,155.1153,155.0207,155.0551,15306.0
2019-02-20 13:00:00,180.39,180.52,180.38,180.51,12809.0,155.0551,155.1669,155.0465,155.1583,12809.0
2019-02-20 13:05:00,180.46,180.49,180.39,180.46,7845.0,155.1153,155.1411,155.0551,155.1153,7845.0
2019-02-20 13:10:00,180.41,180.46,180.35,180.45,10024.0,155.0723,155.1153,155.0207,155.1067,10024.0
2019-02-20 13:15:00,180.45,180.46,180.4,180.41,10185.0,155.1067,155.1153,155.0637,155.0723,10185.0
2019-02-20 13:20:00,180.43,180.44,180.34,180.34,9816.0,155.0895,155.0981,155.0122,155.0122,9816.0
2019-02-20 13:25:00,180.36,180.53,180.29,180.5,14949.0,155.0293,155.1755,154.9692,155.1497,14949.0
2019-02-20 13:30:00,180.51,180.56,180.49,180.55,10528.0,155.1583,155.2013,155.1411,155.1927,10528.0
2019-02-20 13:35:00,180.54,180.59,180.52,180.56,12771.0,155.1841,155.227,155.1669,155.2013,12771.0
2019-02-20 13:40:00,180.55,180.6,180.52,180.59,10437.0,155.1927,155.2356,155.1669,155.227,10437.0
2019-02-20 13:45:00,180.59,180.68,180.46,180.62,29024.0,155.227,155.3044,155.1153,155.2528,29024.0
2019-02-20 13:50:00,180.6,180.8,180.59,180.79,14227.0,155.2356,155.4075,155.227,155.399,14227.0
2019-02-20 13:55:00,180.81,180.82,180.57,180.61,10804.0,155.4161,155.4247,155.2098,155.2442,10804.0
2019-02-20 14:00:00,180.61,180.68,180.41,180.55,16144.0,155.2442,155.3044,155.0723,155.1927,16144.0
2019-02-20 14:05:00,180.51,180.92,180.48,180.48,27684.0,155.1583,155.5107,155.1325,155.1325,27684.0
2019-02-20 14:10:00,180.54,180.6,180.38,180.6,18638.0,155.1841,155.2356,155.0465,155.2356,18638.0
2019-02-20 14:15:00,180.59,180.63,180.41,180.46,21677.0,155.227,155.2614,155.0723,155.1153,21677.0
2019-02-20 14:20:00,180.47,180.49,180.28,180.38,11600.0,155.1239,155.1411,154.9606,155.0465,11600.0
2019-02-20 14:25:00,180.35,180.4,180.27,180.35,5965.0,155.0207,155.0637,154.952,155.0207,5965.0
2019-02-20 14:30:00,180.34,180.73,180.34,180.68,17933.0,155.0122,155.3474,155.0122,155.3044,17933.0
2019-02-20 14:35:00,180.68,180.7,180.55,180.59,9013.0,155.3044,155.3216,155.1927,155.227,9013.0
2019-02-20 14:40:00,180.59,180.62,180.47,180.54,10733.0,155.227,155.2528,155.1239,155.1841,10733.0
2019-02-20 14:45:00,180.53,180.6,180.49,180.54,4423.0,155.1755,155.2356,155.1411,155.1841,4423.0
2019-02-20 14:50:00,180.53,180.67,180.48,180.48,10196.0,155.1755,155.2958,155.1325,155.1325,10196.0
2019-02-20 14:55:00,180.5,180.51,180.33,180.38,16335.0,155.1497,155.1583,155.0036,155.0465,16335.0
2019-02-20 15:00:00,180.39,180.43,180.25,180.29,11584.0,155.0551,155.0895,154.9348,154.9692,11584.0
2019-02-20 15:05:00,180.3,180.4,180.29,180.38,11028.0,154.9778,155.0637,154.9692,155.0465,11028.0
2019-02-20 15:10:00,180.39,180.5,180.35,180.38,11262.0,155.0551,155.1497,155.0207,155.0465,11262.0
2019-02-20 15:15:00,180.38,180.45,180.36,180.4,13672.0,155.0465,155.1067,155.0293,155.0637,13672.0
2019-02-20 15:20:00,180.41,180.45,180.38,180.42,15131.0,155.0723,155.1067,155.0465,155.0809,15131.0
2019-02-20 15:25:00,180.41,180.48,180.36,180.39,14288.0,155.0723,155.1325,155.0293,155.0551,14288.0
2019-02-20 15:30:00,180.39,180.44,180.35,180.4,21030.0,155.0551,155.0981,155.0207,155.0637,21030.0
2019-02-20 15:35:00,180.4,180.41,180.28,180.33,22920.0,155.0637,155.0723,154.9606,155.0036,22920.0
2019-02-20 15:40:00,180.34,180.48,180.33,180.47,23004.0,155.0122,155.1325,155.0036,155.1239,23004.0
2019-02-20 15:45:00,180.47,180.5,180.3,180.39,40992.0,155.1239,155.1497,154.9778,155.0551,40992.0
2019-02-20 15:50:00,180.39,180.52,180.36,180.5,52995.0,155.0551,155.1669,155.0293,155.1497,52995.0
2019-02-20 15:55:00,180.49,180.62,180.37,180.53,172464.0,155.1411,155.2528,155.0379,155.1755,172464.0
2019-02-21 09:30:00,180.45,180.8,180.4,180.7,68202.0,155.1067,155.4075,155.0637,155.3216,68202.0
2019-02-21 09:35:00,180.7,181.33,180.6,181.23,53929.0,155.3216,155.8631,155.2356,155.7772,53929.0
2019-02-21 09:40:00,181.27,181.35,181.01,181.22,47075.0,155.8115,155.8803,155.5881,155.7686,47075.0
2019-02-21 09:45:00,181.18,181.41,180.95,181.11,45917.0,155.7342,155.9319,155.5365,155.674,45917.0
2019-02-21 09:50:00,181.12,181.43,181.11,181.32,70582.0,155.6826,155.9491,155.674,155.8545,70582.0
2019-02-21 09:55:00,181.32,181.46,181.27,181.34,37663.0,155.8545,155.9749,155.8115,155.8717,37663.0
2019-02-21 10:00:00,181.33,181.33,180.95,181.17,48488.0,155.8631,155.8631,155.5365,155.7256,48488.0
2019-02-21 10:05:00,181.15,181.33,181.15,181.25,21152.0,155.7084,155.8631,155.7084,155.7943,21152.0
2019-02-21 10:10:00,181.25,181.49,181.21,181.39,38918.0,155.7943,156.0006,155.76,155.9147,38918.0
2019-02-21 10:15:00,181.46,181.64,181.43,181.64,35488.0,155.9749,156.1296,155.9491,156.1296,35488.0
2019-02-21 10:20:00,181.64,181.93,181.57,181.93,35252.0,156.1296,156.3788,156.0694,156.3788,35252.0
2019-02-21 10:25:00,181.93,182.15,181.89,181.97,99673.0,156.3788,156.5679,156.3445,156.4132,99673.0
2019-02-21 10:30:00,181.99,182.19,181.97,182.17,41558.0,156.4304,156.6023,156.4132,156.5851,41558.0
2019-02-21 10:35:00,182.17,182.39,182.11,182.3,35610.0,156.5851,156.7742,156.5336,156.6969,35610.0
2019-02-21 10:40:00,182.31,182.62,182.21,182.56,43558.0,156.7055,156.9719,156.6195,156.9204,43558.0
2019-02-21 10:45:00,182.57,182.63,182.39,182.39,28187.0,156.929,156.9805,156.7742,156.7742,28187.0
2019-02-21 10:50:00,182.37,182.46,182.27,182.32,37735.0,156.757,156.8344,156.6711,156.7141,37735.0
2019-02-21 10:55:00,182.33,182.61,182.33,182.6,31096.0,156.7227,156.9633,156.7227,156.9547,31096.0
2019-02-21 11:00:00,182.6,182.65,182.45,182.64,21736.0,156.9547,156.9977,156.8258,156.9891,21736.0
2019-02-21 11:05:00,182.65,182.75,182.49,182.52,27549.0,156.9977,157.0837,156.8602,156.886,27549.0
2019-02-21 11:10:00,182.5,182.69,182.46,182.62,29998.0,156.8688,157.0321,156.8344,156.9719,29998.0
2019-02-21 11:15:00,182.64,182.66,182.59,182.61,32744.0,156.9891,157.0063,156.9462,156.9633,32744.0
2019-02-21 11:20:00,182.59,182.61,182.49,182.54,20444.0,156.9462,156.9633,156.8602,156.9032,20444.0
2019-02-21 11:25:00,182.55,182.57,182.46,182.55,22761.0,156.9118,156.929,156.8344,156.9118,22761.0
2019-02-21 11:30:00,182.55,182.59,182.45,182.57,25999.0,156.9118,156.9462,156.8258,156.929,25999.0
2019-02-21 11:35:00,182.58,182.87,182.55,182.84,51884.0,156.9376,157.1868,156.9118,157.161,51884.0
2019-02-21 11:40:00,182.87,182.93,182.79,182.92,20006.0,157.1868,157.2384,157.1181,157.2298,20006.0
2019-02-21 11:45:00,182.91,182.94,182.48,182.57,36370.0,157.2212,157.247,156.8516,156.929,36370.0
2019-02-21 11:50:00,182.59,182.75,182.49,182.7,28960.0,156.9462,157.0837,156.8602,157.0407,28960.0
2019-02-21 11:55:00,182.7,182.91,182.67,182.87,25891.0,157.0407,157.2212,157.0149,157.1868,25891.0
2019-02-21 12:00:00,182.88,182.96,182.78,182.93,26042.0,157.1954,157.2642,157.1095,157.2384,26042.0
2019-02-21 12:05:00,182.93,183.03,182.87,182.93,30699.0,157.2384,157.3244,157.1868,157.2384,30699.0
2019-02-21 12:10:00,182.92,183.04,182.9,183.0,17202.0,157.2298,157.333,157.2126,157.2986,17202.0
2019-02-21 12:15:00,183.0,183.14,182.99,183.09,18392.0,157.2986,157.4189,157.29,157.3759,18392.0
2019-02-21 12:20:00,183.09,183.14,182.99,183.04,24343.0,157.3759,157.4189,157.29,157.333,24343.0
2019-02-21 12:25:00,183.06,183.24,183.05,183.21,24190.0,157.3501,157.5049,157.3415,157.4791,24190.0
2019-02-21 12:30:00,183.22,183.33,183.13,183.13,23421.0,157.4877,157.5822,157.4103,157.4103,23421.0
2019-02-21 12:35:00,183.11,183.21,183.01,183.15,48765.0,157.3931,157.4791,157.3072,157.4275,48765.0
2019-02-21 12:40:00,183.14,183.17,183.06,183.07,12109.0,157.4189,157.4447,157.3501,157.3587,12109.0
2019-02-21 12:45:00,183.05,183.07,183.01,183.03,15727.0,157.3415,157.3587,157.3072,157.3244,15727.0
2019-02-21 12:50:00,183.04,183.14,183.01,183.14,23302.0,157.333,157.4189,157.3072,157.4189,23302.0
2019-02-21 12:55:00,183.14,183.16,183.01,183.02,17574.0,157.4189,157.4361,157.3072,157.3158,17574.0
2019-02-21 13:00:00,183.01,183.08,182.99,183.07,16177.0,157.3072,157.3673,157.29,157.3587,16177.0
2019-02-21 13:05:00,183.07,183.1,183.01,183.06,15168.0,157.3587,157.3845,157.3072,157.3501,15168.0
2019-02-21 13:10:00,183.06,183.09,183.01,183.08,15178.0,157.3501,157.3759,157.3072,157.3673,15178.0
2019-02-21 13:15:00,183.08,183.09,183.02,183.05,12130.0,157.3673,157.3759,157.3158,157.3415,12130.0
2019-02-21 13:20:00,183.04,183.06,182.98,183.0,52030.0,157.333,157.3501,157.2814,157.2986,52030.0
2019-02-21 13:25:00,182.99,183.0,182.8,182.89,23631.0,157.29,157.2986,157.1267,157.204,23631.0
2019-02-21 13:30:00,182.89,183.04,182.82,183.01,17050.0,157.204,157.333,157.1438,157.3072,17050.0
2019-02-21 13:35:00,183.0,183.04,182.99,183.01,13452.0,157.2986,157.333,157.29,157.3072,13452.0
2019-02-21 13:40:00,183.02,183.03,182.98,182.99,14403.0,157.3158,157.3244,157.2814,157.29,14403.0
2019-02-21 13:45:00,182.99,183.04,182.99,183.04,10837.0,157.29,157.333,157.29,157.333,10837.0
2019-02-21 13:50:00,183.05,183.09,183.02,183.08,30335.0,157.3415,157.3759,157.3158,157.3673,30335.0
2019-02-21 13:55:00,183.08,183.15,183.05,183.15,17893.0,157.3673,157.4275,157.3415,157.4275,17893.0
2019-02-21 14:00:00,183.14,183.19,183.08,183.15,19684.0,157.4189,157.4619,157.3673,157.4275,19684.0
2019-02-21 14:05:00,183.15,183.16,183.07,183.15,23306.0,157.4275,157.4361,157.3587,157.4275,23306.0
2019-02-21 14:10:00,183.13,183.15,183.04,183.05,15790.0,157.4103,157.4275,157.333,157.3415,15790.0
2019-02-21 14:15:00,183.03,183.17,183.0,183.15,29748.0,157.3244,157.4447,157.2986,157.4275,29748.0
2019-02-21 14:20:00,183.16,183.23,183.13,183.14,32169.0,157.4361,157.4963,157.4103,157.4189,32169.0
2019-02-21 14:25:00,183.13,183.14,183.02,183.03,32655.0,157.4103,157.4189,157.3158,157.3244,32655.0
2019-02-21 14:30:00,183.02,183.2,183.02,183.17,37434.0,157.3158,157.4705,157.3158,157.4447,37434.0
2019-02-21 14:35:00,183.17,183.23,183.12,183.14,23302.0,157.4447,157.4963,157.4017,157.4189,23302.0
2019-02-21 14:40:00,183.14,183.28,183.12,183.26,34147.0,157.4189,157.5392,157.4017,157.5221,34147.0
2019-02-21 14:45:00,183.26,183.34,183.25,183.3,66934.0,157.5221,157.5908,157.5135,157.5564,66934.0
2019-02-21 14:50:00,183.29,183.29,183.0,183.09,33650.0,157.5478,157.5478,157.2986,157.3759,33650.0
2019-02-21 14:55:00,183.08,183.1,183.0,183.02,45711.0,157.3673,157.3845,157.2986,157.3158,45711.0
2019-02-21 15:00:00,183.02,183.05,183.0,183.02,60146.0,157.3158,157.3415,157.2986,157.3158,60146.0
2019-02-21 15:05:00,183.02,183.07,182.99,183.03,57178.0,157.3158,157.3587,157.29,157.3244,57178.0
2019-02-21 15:10:00,183.03,183.07,182.99,183.02,30470.0,157.3244,157.3587,157.29,157.3158,30470.0
2019-02-21 15:15:00,183.02,183.07,182.98,183.03,40653.0,157.3158,157.3587,157.2814,157.3244,40653.0
2019-02-21 15:20:00,183.02,183.16,183.01,183.07,30881.0,157.3158,157.4361,157.3072,157.3587,30881.0
2019-02-21 15:25:00,183.06,183.1,182.92,182.98,35039.0,157.3501,157.3845,157.2298,157.2814,35039.0
2019-02-21 15:30:00,182.99,183.02,182.8,182.8,40724.0,157.29,157.3158,157.1267,157.1267,40724.0
2019-02-21 15:35:00,182.81,182.83,182.7,182.7,57111.0,157.1353,157.1524,157.0407,157.0407,57111.0
2019-02-21 15:40:00,182.71,182.76,182.64,182.75,176096.0,157.0493,157.0923,156.9891,157.0837,176096.0
2019-02-21 15:45:00,182.75,182.92,182.71,182.91,250510.0,157.0837,157.2298,157.0493,157.2212,250510.0
2019-02-21 15:50:00,182.9,182.93,182.5,182.61,95073.0,157.2126,157.2384,156.8688,156.9633,95073.0
2019-02-21 15:55:00,182.61,182.97,182.6,182.84,194820.0,156.9633,157.2728,156.9547,157.161,194820.0
2019-02-22 09:30:00,182.98,183.25,182.0,182.1,99480.0,157.2814,157.5135,156.439,156.525,99480.0
2019-02-22 09:35:00,182.19,182.74,182.05,182.65,46438.0,156.6023,157.0751,156.482,156.9977,46438.0
2019-02-22 09:40:00,182.73,182.82,182.03,182.24,47528.0,157.0665,157.1438,156.4648,156.6453,47528.0
2019-02-22 09:45:00,182.23,182.28,182.02,182.12,44751.0,156.6367,156.6797,156.4562,156.5422,44751.0
2019-02-22 09:50:00,182.11,182.51,182.11,182.5,34205.0,156.5336,156.8774,156.5336,156.8688,34205.0
2019-02-22 09:55:00,182.52,182.92,182.51,182.9,23340.0,156.886,157.2298,156.8774,157.2126,23340.0
2019-02-22 10:00:00,182.94,182.98,182.82,182.83,31289.0,157.247,157.2814,157.1438,157.1524,31289.0
2019-02-22 10:05:00,182.86,182.95,182.63,182.76,33653.0,157.1782,157.2556,156.9805,157.0923,33653.0
2019-02-22 10:10:00,182.75,182.95,182.7,182.79,37479.0,157.0837,157.2556,157.0407,157.1181,37479.0
2019-02-22 10:15:00,182.79,182.9,182.72,182.83,28645.0,157.1181,157.2126,157.0579,157.1524,28645.0
2019-02-22 10:20:00,182.82,183.0,182.78,182.97,19608.0,157.1438,157.2986,157.1095,157.2728,19608.0
2019-02-22 10:25:00,182.98,183.19,182.92,183.15,34979.0,157.2814,157.4619,157.2298,157.4275,34979.0
2019-02-22 10:30:00,183.17,183.22,182.95,183.04,18093.0,157.4447,157.4877,157.2556,157.333,18093.0
2019-02-22 10:35:00,183.05,183.13,182.89,183.12,25832.0,157.3415,157.4103,157.204,157.4017,25832.0
2019-02-22 10:40:00,183.12,183.12,183.03,183.09,16484.0,157.4017,157.4017,157.3244,157.3759,16484.0
2019-02-22 10:45:00,183.11,183.33,183.1,183.17,28364.0,157.3931,157.5822,157.3845,157.4447,28364.0
2019-02-22 10:50:00,183.16,183.41,183.03,183.31,22381.0,157.4361,157.651,157.3244,157.565,22381.0
2019-02-22 10:55:00,183.3,183.3,182.96,182.97,17909.0,157.5564,157.5564,157.2642,157.2728,17909.0
2019-02-22 11:00:00,182.98,183.09,182.98,183.03,21701.0,157.2814,157.3759,157.2814,157.3244,21701.0
2019-02-22 11:05:00,183.04,183.04,182.84,182.87,25343.0,157.333,157.333,157.161,157.1868,25343.0
2019-02-22 11:10:00,182.84,182.98,182.84,182.84,22162.0,157.161,157.2814,157.161,157.161,22162.0
2019-02-22 11:15:00,182.85,182.98,182.81,182.98,40939.0,157.1696,157.2814,157.1353,157.2814,40939.0
2019-02-22 11:20:00,182.96,183.01,182.77,182.8,31158.0,157.2642,157.3072,157.1009,157.1267,31158.0
2019-02-22 11:25:00,182.78,182.86,182.68,182.79,25637.0,157.1095,157.1782,157.0235,157.1181,25637.0
2019-02-22 11:30:00,182.81,182.81,182.71,182.75,27248.0,157.1353,157.1353,157.0493,157.0837,27248.0
2019-02-22 11:35:00,182.75,182.78,182.66,182.75,21270.0,157.0837,157.1095,157.0063,157.0837,21270.0
2019-02-22 11:40:00,182.73,182.91,182.73,182.87,72563.0,157.0665,157.2212,157.0665,157.1868,72563.0
2019-02-22 11:45:00,182.87,182.88,182.81,182.85,25939.0,157.1868,157.1954,157.1353,157.1696,25939.0
2019-02-22 11:50:00,182.84,182.89,182.81,182.82,26571.0,157.161,157.204,157.1353,157.1438,26571.0
2019-02-22 11:55:00,182.83,183.01,182.82,182.92,31753.0,157.1524,157.3072,157.1438,157.2298,31753.0
2019-02-22 12:00:00,182.9,182.92,182.84,182.92,19915.0,157.2126,157.2298,157.161,157.2298,19915.0
2019-02-22 12:05:00,182.91,182.93,182.83,182.93,29688.0,157.2212,157.2384,157.1524,157.2384,29688.0
2019-02-22 12:10:00,182.92,182.92,182.67,182.69,25233.0,157.2298,157.2298,157.0149,157.0321,25233.0
2019-02-22 12:15:00,182.7,182.73,182.62,182.68,11761.0,157.0407,157.0665,156.9719,157.0235,11761.0
2019-02-22 12:20:00,182.68,182.68,182.51,182.53,8981.0,157.0235,157.0235,156.8774,156.8946,8981.0
2019-02-22 12:25:00,182.57,182.67,182.57,182.58,10044.0,156.929,157.0149,156.929,156.9376,10044.0
2019-02-22 12:30:00,182.57,182.62,182.52,182.53,8957.0,156.929,156.9719,156.886,156.8946,8957.0
2019-02-22 12:35:00,182.53,182.6,182.51,182.55,4701.0,156.8946,156.9547,156.8774,156.9118,4701.0
2019-02-22 12:40:00,182.54,182.56,182.47,182.47,7610.0,156.9032,156.9204,156.843,156.843,7610.0
2019-02-22 12:45:00,182.48,182.62,182.45,182.6,6882.0,156.8516,156.9719,156.8258,156.9547,6882.0
2019-02-22 12:50:00,182.6,182.61,182.4,182.42,10252.0,156.9547,156.9633,156.7828,156.8,10252.0
2019-02-22 12:55:00,182.42,182.61,182.42,182.59,10730.0,156.8,156.9633,156.8,156.9462,10730.0
2019-02-22 13:00:00,182.57,182.6,182.52,182.56,7909.0,156.929,156.9547,156.886,156.9204,7909.0
2019-02-22 13:05:00,182.56,182.61,182.55,182.56,17725.0,156.9204,156.9633,156.9118,156.9204,17725.0
2019-02-22 13:10:00,182.56,182.59,182.51,182.59,11955.0,156.9204,156.9462,156.8774,156.9462,11955.0
2019-02-22 13:15:00,182.57,182.62,182.55,182.6,9866.0,156.929,156.9719,156.9118,156.9547,9866.0
2019-02-22 13:20:00,182.61,182.75,182.61,182.74,19224.0,156.9633,157.0837,156.9633,157.0751,19224.0
2019-02-22 13:25:00,182.74,182.76,182.72,182.74,23267.0,157.0751,157.0923,157.0579,157.0751,23267.0
2019-02-22 13:30:00,182.74,182.75,182.66,182.71,9785.0,157.0751,157.0837,157.0063,157.0493,9785.0
2019-02-22 13:35:00,182.7,182.78,182.69,182.78,18581.0,157.0407,157.1095,157.0321,157.1095,18581.0
2019-02-22 13:40:00,182.79,182.89,182.75,182.75,15131.0,157.1181,157.204,157.0837,157.0837,15131.0
2019-02-22 13:45:00,182.74,182.79,182.72,182.75,15186.0,157.0751,157.1181,157.0579,157.0837,15186.0
2019-02-22 13:50:00,182.75,182.75,182.65,182.65,5713.0,157.0837,157.0837,156.9977,156.9977,5713.0
2019-02-22 13:55:00,182.64,182.74,182.59,182.71,10763.0,156.9891,157.0751,156.9462,157.0493,10763.0
2019-02-22 14:00:00,182.7,182.74,182.69,182.73,10351.0,157.0407,157.0751,157.0321,157.0665,10351.0
2019-02-22 14:05:00,182.74,182.76,182.7,182.74,14622.0,157.0751,157.0923,157.0407,157.0751,14622.0
2019-02-22 14:10:00,182.74,182.86,182.72,182.86,15423.0,157.0751,157.1782,157.0579,157.1782,15423.0
2019-02-22 14:15:00,182.85,182.86,182.72,182.73,11003.0,157.1696,157.1782,157.0579,157.0665,11003.0
2019-02-22 14:20:00,182.74,182.75,182.68,182.74,5365.0,157.0751,157.0837,157.0235,157.0751,5365.0
2019-02-22 14:25:00,182.72,182.81,182.71,182.77,17576.0,157.0579,157.1353,157.0493,157.1009,17576.0
2019-02-22 14:30:00,182.77,182.79,182.71,182.72,17169.0,157.1009,157.1181,157.0493,157.0579,17169.0
2019-02-22 14:35:00,182.71,182.76,182.49,182.68,38998.0,157.0493,157.0923,156.8602,157.0235,38998.0
2019-02-22 14:40:00,182.67,182.67,182.51,182.58,18118.0,157.0149,157.0149,156.8774,156.9376,18118.0
2019-02-22 14:45:00,182.56,182.66,182.52,182.56,15760.0,156.9204,157.0063,156.886,156.9204,15760.0
2019-02-22 14:50:00,182.56,182.63,182.45,182.48,19509.0,156.9204,156.9805,156.8258,156.8516,19509.0
2019-02-22 14:55:00,182.49,182.52,182.38,182.49,18107.0,156.8602,156.886,156.7656,156.8602,18107.0
2019-02-22 15:00:00,182.47,182.62,182.44,182.61,12380.0,156.843,156.9719,156.8172,156.9633,12380.0
2019-02-22 15:05:00,182.61,182.63,182.5,182.51,16102.0,156.9633,156.9805,156.8688,156.8774,16102.0
2019-02-22 15:10:00,182.52,182.66,182.52,182.64,26504.0,156.886,157.0063,156.886,156.9891,26504.0
2019-02-22 15:15:00,182.63,182.69,182.57,182.69,14357.0,156.9805,157.0321,156.929,157.0321,14357.0
2019-02-22 15:20:00,182.68,182.73,182.59,182.64,18561.0,157.0235,157.0665,156.9462,156.9891,18561.0
2019-02-22 15:25:00,182.64,182.9,182.63,182.84,23113.0,156.9891,157.2126,156.9805,157.161,23113.0
2019-02-22 15:30:00,182.82,183.07,182.74,183.07,49542.0,157.1438,157.3587,157.0751,157.3587,49542.0
2019-02-22 15:35:00,183.07,183.07,182.97,183.01,31510.0,157.3587,157.3587,157.2728,157.3072,31510.0
2019-02-22 15:40:00,183.0,183.31,183.0,183.29,71779.0,157.2986,157.565,157.2986,157.5478,71779.0
2019-02-22 15:45:00,183.29,183.33,183.04,183.07,41428.0,157.5478,157.5822,157.333,157.3587,41428.0
2019-02-22 15:50:00,183.08,183.27,182.92,183.25,119524.0,157.3673,157.5306,157.2298,157.5135,119524.0
2019-02-22 15:55:00,183.26,183.41,183.08,183.1,210288.0,157.5221,157.651,157.3673,157.3845,210288.0
2019-02-25 09:30:00,184.05,184.71,183.93,184.34,108436.0,158.2011,158.7684,158.098,158.4504,108436.0
2019-02-25 09:35:00,184.3,184.61,183.88,184.03,68050.0,158.416,158.6825,158.055,158.1839,68050.0
2019-02-25 09:40:00,183.9,184.04,183.6,183.72,52857.0,158.0722,158.1925,157.8143,157.9174,52857.0
2019-02-25 09:45:00,183.72,183.8,183.29,183.29,25298.0,157.9174,157.9862,157.5478,157.5478,25298.0
2019-02-25 09:50:00,183.34,183.54,183.27,183.34,70340.0,157.5908,157.7627,157.5306,157.5908,70340.0
2019-02-25 09:55:00,183.42,183.48,183.17,183.21,37315.0,157.6596,157.7112,157.4447,157.4791,37315.0
2019-02-25 10:00:00,183.21,183.32,183.09,183.18,51711.0,157.4791,157.5736,157.3759,157.4533,51711.0
2019-02-25 10:05:00,183.18,183.25,183.05,183.09,26341.0,157.4533,157.5135,157.3415,157.3759,26341.0
2019-02-25 10:10:00,183.08,183.22,183.03,183.19,15935.0,157.3673,157.4877,157.3244,157.4619,15935.0
2019-02-25 10:15:00,183.15,183.19,183.08,183.1,14104.0,157.4275,157.4619,157.3673,157.3845,14104.0
2019-02-25 10:20:00,183.08,183.17,183.07,183.14,26947.0,157.3673,157.4447,157.3587,157.4189,26947.0
2019-02-25 10:25:00,183.12,183.13,182.93,183.03,30039.0,157.4017,157.4103,157.2384,157.3244,30039.0
2019-02-25 10:30:00,183.04,183.35,183.03,183.33,31661.0,157.333,157.5994,157.3244,157.5822,31661.0
2019-02-25 10:35:00,183.28,183.45,183.25,183.25,19647.0,157.5392,157.6854,157.5135,157.5135,19647.0
2019-02-25 10:40:00,183.24,183.46,183.19,183.43,16672.0,157.5049,157.694,157.4619,157.6682,16672.0
2019-02-25 10:45:00,183.4,183.51,183.27,183.3,14861.0,157.6424,157.7369,157.5306,157.5564,14861.0
2019-02-25 10:50:00,183.28,183.62,183.23,183.61,17245.0,157.5392,157.8315,157.4963,157.8229,17245.0
2019-02-25 10:55:00,183.59,183.83,183.57,183.8,41385.0,157.8057,158.012,157.7885,157.9862,41385.0
2019-02-25 11:00:00,183.8,183.83,183.57,183.81,23044.0,157.9862,158.012,157.7885,157.9948,23044.0
2019-02-25 11:05:00,183.81,183.96,183.78,183.8,22202.0,157.9948,158.1237,157.969,157.9862,22202.0
2019-02-25 11:10:00,183.79,183.81,183.62,183.66,23914.0,157.9776,157.9948,157.8315,157.8659,23914.0
2019-02-25 11:15:00,183.67,183.68,183.55,183.59,16984.0,157.8745,157.8831,157.7713,157.8057,16984.0
2019-02-25 11:20:00,183.6,183.6,183.44,183.51,20944.0,157.8143,157.8143,157.6768,157.7369,20944.0
2019-02-25 11:25:00,183.49,183.5,183.43,183.48,20936.0,157.7198,157.7283,157.6682,157.7112,20936.0
2019-02-25 11:30:00,183.48,183.48,183.39,183.4,18221.0,157.7112,157.7112,157.6338,157.6424,18221.0
2019-02-25 11:35:00,183.43,183.43,183.35,183.43,22790.0,157.6682,157.6682,157.5994,157.6682,22790.0
2019-02-25 11:40:00,183.42,183.45,183.3,183.32,12939.0,157.6596,157.6854,157.5564,157.5736,12939.0
2019-02-25 11:45:00,183.32,183.33,183.22,183.25,18939.0,157.5736,157.5822,157.4877,157.5135,18939.0
2019-02-25 11:50:00,183.24,183.32,183.22,183.28,18260.0,157.5049,157.5736,157.4877,157.5392,18260.0
2019-02-25 11:55:00,183.28,183.31,183.15,183.17,19465.0,157.5392,157.565,157.4275,157.4447,19465.0
2019-02-25 12:00:00,183.15,183.31,183.13,183.28,25360.0,157.4275,157.565,157.4103,157.5392,25360.0
2019-02-25 12:05:00,183.3,183.32,183.23,183.29,12508.0,157.5564,157.5736,157.4963,157.5478,12508.0
2019-02-25 12:10:00,183.28,183.36,183.27,183.34,16482.0,157.5392,157.608,157.5306,157.5908,16482.0
2019-02-25 12:15:00,183.31,183.43,183.3,183.39,17564.0,157.565,157.6682,157.5564,157.6338,17564.0
2019-02-25 12:20:00,183.39,183.39,183.19,183.24,12293.0,157.6338,157.6338,157.4619,157.5049,12293.0
2019-02-25 12:25:00,183.25,183.3,183.23,183.24,22093.0,157.5135,157.5564,157.4963,157.5049,22093.0
2019-02-25 12:30:00,183.24,183.25,183.06,183.06,12496.0,157.5049,157.5135,157.3501,157.3501,12496.0
2019-02-25 12:35:00,183.03,183.09,182.98,183.0,15871.0,157.3244,157.3759,157.2814,157.2986,15871.0
2019-02-25 12:40:00,183.01,183.04,182.79,182.83,33984.0,157.3072,157.333,157.1181,157.1524,33984.0
2019-02-25 12:45:00,182.82,182.89,182.74,182.88,19252.0,157.1438,157.204,157.0751,157.1954,19252.0
2019-02-25 12:50:00,182.89,182.99,182.85,182.87,17088.0,157.204,157.29,157.1696,157.1868,17088.0
2019-02-25 12:55:00,182.86,182.86,182.78,182.8,20097.0,157.1782,157.1782,157.1095,157.1267,20097.0
2019-02-25 13:00:00,182.81,182.97,182.81,182.95,13570.0,157.1353,157.2728,157.1353,157.2556,13570.0
2019-02-25 13:05:00,182.95,183.06,182.92,182.92,12895.0,157.2556,157.3501,157.2298,157.2298,12895.0
2019-02-25 13:10:00,182.93,183.01,182.9,183.0,24540.0,157.2384,157.3072,157.2126,157.2986,24540.0
2019-02-25 13:15:00,183.0,183.06,182.98,183.02,17696.0,157.2986,157.3501,157.2814,157.3158,17696.0
2019-02-25 13:20:00,183.02,183.04,182.96,182.98,15473.0,157.3158,157.333,157.2642,157.2814,15473.0
2019-02-25 13:25:00,182.97,182.97,182.87,182.88,29952.0,157.2728,157.2728,157.1868,157.1954,29952.0
2019-02-25 13:30:00,182.87,182.91,182.85,182.87,28435.0,157.1868,157.2212,157.1696,157.1868,28435.0
2019-02-25 13:35:00,182.87,182.87,182.8,182.85,24749.0,157.1868,157.1868,157.1267,157.1696,24749.0
2019-02-25 13:40:00,182.85,183.15,182.85,183.15,14896.0,157.1696,157.4275,157.1696,157.4275,14896.0
2019-02-25 13:45:00,183.14,183.14,183.04,183.08,12917.0,157.4189,157.4189,157.333,157.3673,12917.0
2019-02-25 13:50:00,183.07,183.08,183.01,183.04,22388.0,157.3587,157.3673,157.3072,157.333,22388.0
2019-02-25 13:55:00,183.03,183.03,182.86,182.95,15431.0,157.3244,157.3244,157.1782,157.2556,15431.0
2019-02-25 14:00:00,182.94,183.05,182.87,182.94,27217.0,157.247,157.3415,157.1868,157.247,27217.0
2019-02-25 14:05:00,182.93,183.02,182.93,182.99,16536.0,157.2384,157.3158,157.2384,157.29,16536.0
2019-02-25 14:10:00,183.02,183.02,182.88,182.89,12801.0,157.3158,157.3158,157.1954,157.204,12801.0
2019-02-25 14:15:00,182.9,183.0,182.89,182.92,21082.0,157.2126,157.2986,157.204,157.2298,21082.0
2019-02-25 14:20:00,182.91,182.96,182.86,182.94,17106.0,157.2212,157.2642,157.1782,157.247,17106.0
2019-02-25 14:25:00,182.92,183.04,182.89,183.0,30767.0,157.2298,157.333,157.204,157.2986,30767.0
2019-02-25 14:30:00,182.99,183.02,182.88,182.88,18898.0,157.29,157.3158,157.1954,157.1954,18898.0
2019-02-25 14:35:00,182.89,182.94,182.87,182.92,17239.0,157.204,157.247,157.1868,157.2298,17239.0
2019-02-25 14:40:00,182.92,182.99,182.88,182.98,22466.0,157.2298,157.29,157.1954,157.2814,22466.0
2019-02-25 14:45:00,182.97,183.05,182.95,183.03,13683.0,157.2728,157.3415,157.2556,157.3244,13683.0
2019-02-25 14:50:00,183.02,183.03,182.88,182.88,21174.0,157.3158,157.3244,157.1954,157.1954,21174.0
2019-02-25 14:55:00,182.89,182.97,182.86,182.87,25355.0,157.204,157.2728,157.1782,157.1868,25355.0
2019-02-25 15:00:00,182.87,182.9,182.79,182.84,21126.0,157.1868,157.2126,157.1181,157.161,21126.0
2019-02-25 15:05:00,182.84,182.86,182.78,182.78,17153.0,157.161,157.1782,157.1095,157.1095,17153.0
2019-02-25 15:10:00,182.77,182.8,182.59,182.72,30740.0,157.1009,157.1267,156.9462,157.0579,30740.0
2019-02-25 15:15:00,182.73,182.81,182.71,182.73,20859.0,157.0665,157.1353,157.0493,157.0665,20859.0
2019-02-25 15:20:00,182.74,182.77,182.67,182.71,22229.0,157.0751,157.1009,157.0149,157.0493,22229.0
2019-02-25 15:25:00,182.72,182.75,182.6,182.63,25627.0,157.0579,157.0837,156.9547,156.9805,25627.0
2019-02-25 15:30:00,182.64,182.72,182.58,182.67,32761.0,156.9891,157.0579,156.9376,157.0149,32761.0
2019-02-25 15:35:00,182.67,182.75,182.61,182.75,34202.0,157.0149,157.0837,156.9633,157.0837,34202.0
2019-02-25 15:40:00,182.75,183.01,182.74,183.0,45697.0,157.0837,157.3072,157.0751,157.2986,45697.0
2019-02-25 15:45:00,183.0,183.01,182.69,182.71,94592.0,157.2986,157.3072,157.0321,157.0493,94592.0
2019-02-25 15:50:00,182.71,182.72,182.57,182.65,88717.0,157.0493,157.0579,156.929,156.9977,88717.0
2019-02-25 15:55:00,182.65,182.68,182.41,182.61,171132.0,156.9977,157.0235,156.7914,156.9633,171132.0
2019-02-26 09:30:00,183.44,183.71,182.54,183.21,74575.0,157.6768,157.9089,156.9032,157.4791,74575.0
2019-02-26 09:35:00,183.14,183.5,183.0,183.02,16005.0,157.4189,157.7283,157.2986,157.3158,16005.0
2019-02-26 09:40:00,183.01,183.15,182.64,183.11,34179.0,157.3072,157.4275,156.9891,157.3931,34179.0
2019-02-26 09:45:00,183.08,183.08,182.79,182.79,26485.0,157.3673,157.3673,157.1181,157.1181,26485.0
2019-02-26 09:50:00,182.85,182.85,182.47,182.49,47194.0,157.1696,157.1696,156.843,156.8602,47194.0
2019-02-26 09:55:00,182.51,182.67,182.48,182.65,11937.0,156.8774,157.0149,156.8516,156.9977,11937.0
2019-02-26 10:00:00,182.69,182.99,182.64,182.99,33187.0,157.0321,157.29,156.9891,157.29,33187.0
2019-02-26 10:05:00,183.0,183.25,182.99,183.25,15324.0,157.2986,157.5135,157.29,157.5135,15324.0
2019-02-26 10:10:00,183.25,183.34,183.03,183.1,20190.0,157.5135,157.5908,157.3244,157.3845,20190.0
2019-02-26 10:15:00,183.03,183.06,182.82,182.96,18906.0,157.3244,157.3501,157.1438,157.2642,18906.0
2019-02-26 10:20:00,182.95,183.23,182.95,183.2,21765.0,157.2556,157.4963,157.2556,157.4705,21765.0
2019-02-26 10:25:00,183.22,183.24,183.02,183.1,14712.0,157.4877,157.5049,157.3158,157.3845,14712.0
2019-02-26 10:30:00,183.05,183.18,183.02,183.12,11126.0,157.3415,157.4533,157.3158,157.4017,11126.0
2019-02-26 10:35:00,183.14,183.14,182.97,183.04,19292.0,157.4189,157.4189,157.2728,157.333,19292.0
2019-02-26 10:40:00,183.04,183.17,183.0,183.13,16318.0,157.333,157.4447,157.2986,157.4103,16318.0
2019-02-26 10:45:00,183.11,183.28,183.09,183.25,16515.0,157.3931,157.5392,157.3759,157.5135,16515.0
2019-02-26 10:50:00,183.21,183.21,182.89,182.9,18095.0,157.4791,157.4791,157.204,157.2126,18095.0
2019-02-26 10:55:00,182.86,182.99,182.79,182.91,26209.0,157.1782,157.29,157.1181,157.2212,26209.0
2019-02-26 11:00:00,182.91,183.04,182.89,182.99,17944.0,157.2212,157.333,157.204,157.29,17944.0
2019-02-26 11:05:00,182.98,183.14,182.93,183.14,9211.0,157.2814,157.4189,157.2384,157.4189,9211.0
2019-02-26 11:10:00,183.16,183.41,183.16,183.39,17908.0,157.4361,157.651,157.4361,157.6338,17908.0
2019-02-26 11:15:00,183.38,183.5,183.38,183.49,13252.0,157.6252,157.7283,157.6252,157.7198,13252.0
2019-02-26 11:20:00,183.48,183.6,183.44,183.53,13331.0,157.7112,157.8143,157.6768,157.7541,13331.0
2019-02-26 11:25:00,183.53,183.53,183.26,183.32,20494.0,157.7541,157.7541,157.5221,157.5736,20494.0
2019-02-26 11:30:00,183.31,183.38,183.22,183.25,15978.0,157.565,157.6252,157.4877,157.5135,15978.0
2019-02-26 11:35:00,183.23,183.25,183.07,183.07,14366.0,157.4963,157.5135,157.3587,157.3587,14366.0
2019-02-26 11:40:00,183.07,183.22,183.02,183.22,13559.0,157.3587,157.4877,157.3158,157.4877,13559.0
2019-02-26 11:45:00,183.25,183.28,183.1,183.25,8809.0,157.5135,157.5392,157.3845,157.5135,8809.0
2019-02-26 11:50:00,183.23,183.24,183.17,183.23,8329.0,157.4963,157.5049,157.4447,157.4963,8329.0
2019-02-26 11:55:00,183.21,183.27,183.16,183.17,7304.0,157.4791,157.5306,157.4361,157.4447,7304.0
2019-02-26 12:00:00,183.2,183.32,183.2,183.31,14337.0,157.4705,157.5736,157.4705,157.565,14337.0
2019-02-26 12:05:00,183.32,183.32,183.17,183.19,13395.0,157.5736,157.5736,157.4447,157.4619,13395.0
2019-02-26 12:10:00,183.19,183.22,183.05,183.09,19593.0,157.4619,157.4877,157.3415,157.3759,19593.0
2019-02-26 12:15:00,183.08,183.27,183.08,183.27,9820.0,157.3673,157.5306,157.3673,157.5306,9820.0
2019-02-26 12:20:00,183.28,183.53,183.27,183.51,17664.0,157.5392,157.7541,157.5306,157.7369,17664.0
2019-02-26 12:25:00,183.52,183.54,183.46,183.49,10040.0,157.7455,157.7627,157.694,157.7198,10040.0
2019-02-26 12:30:00,183.5,183.54,183.46,183.46,21200.0,157.7283,157.7627,157.694,157.694,21200.0
2019-02-26 12:35:00,183.36,183.36,183.18,183.32,9708.0,157.608,157.608,157.4533,157.5736,9708.0
2019-02-26 12:40:00,183.33,183.38,183.32,183.34,8432.0,157.5822,157.6252,157.5736,157.5908,8432.0
2019-02-26 12:45:00,183.33,183.35,183.21,183.29,22326.0,157.5822,157.5994,157.4791,157.5478,22326.0
2019-02-26 12:50:00,183.28,183.46,183.23,183.46,37874.0,157.5392,157.694,157.4963,157.694,37874.0
2019-02-26 12:55:00,183.45,183.48,183.32,183.36,7803.0,157.6854,157.7112,157.5736,157.608,7803.0
2019-02-26 13:00:00,183.36,183.49,183.36,183.45,9418.0,157.608,157.7198,157.608,157.6854,9418.0
2019-02-26 13:05:00,183.42,183.56,183.39,183.51,7993.0,157.6596,157.7799,157.6338,157.7369,7993.0
2019-02-26 13:10:00,183.52,183.57,183.46,183.5,6608.0,157.7455,157.7885,157.694,157.7283,6608.0
2019-02-26 13:15:00,183.51,183.56,183.46,183.53,9498.0,157.7369,157.7799,157.694,157.7541,9498.0
2019-02-26 13:20:00,183.53,183.56,183.46,183.46,5580.0,157.7541,157.7799,157.694,157.694,5580.0
2019-02-26 13:25:00,183.44,183.53,183.42,183.43,15222.0,157.6768,157.7541,157.6596,157.6682,15222.0
2019-02-26 13:30:00,183.43,183.47,183.33,183.39,8584.0,157.6682,157.7026,157.5822,157.6338,8584.0
2019-02-26 13:35:00,183.39,183.45,183.35,183.43,6655.0,157.6338,157.6854,157.5994,157.6682,6655.0
2019-02-26 13:40:00,183.46,183.5,183.36,183.4,12296.0,157.694,157.7283,157.608,157.6424,12296.0
2019-02-26 13:45:00,183.41,183.45,183.33,183.36,6827.0,157.651,157.6854,157.5822,157.608,6827.0
2019-02-26 13:50:00,183.37,183.4,183.3,183.34,10192.0,157.6166,157.6424,157.5564,157.5908,10192.0
2019-02-26 13:55:00,183.34,183.39,183.3,183.39,5322.0,157.5908,157.6338,157.5564,157.6338,5322.0
2019-02-26 14:00:00,183.36,183.53,183.36,183.53,17181.0,157.608,157.7541,157.608,157.7541,17181.0
2019-02-26 14:05:00,183.54,183.55,183.3,183.35,13289.0,157.7627,157.7713,157.5564,157.5994,13289.0
2019-02-26 14:10:00,183.35,183.49,183.34,183.46,13313.0,157.5994,157.7198,157.5908,157.694,13313.0
2019-02-26 14:15:00,183.45,183.49,183.37,183.42,7410.0,157.6854,157.7198,157.6166,157.6596,7410.0
2019-02-26 14:20:00,183.41,183.46,183.28,183.3,14002.0,157.651,157.694,157.5392,157.5564,14002.0
2019-02-26 14:25:00,183.31,183.39,183.3,183.31,17357.0,157.565,157.6338,157.5564,157.565,17357.0
2019-02-26 14:30:00,183.3,183.5,183.29,183.5,9884.0,157.5564,157.7283,157.5478,157.7283,9884.0
2019-02-26 14:35:00,183.48,183.56,183.48,183.53,19815.0,157.7112,157.7799,157.7112,157.7541,19815.0
2019-02-26 14:40:00,183.53,183.58,183.5,183.53,8914.0,157.7541,157.7971,157.7283,157.7541,8914.0
2019-02-26 14:45:00,183.53,183.68,183.51,183.64,10712.0,157.7541,157.8831,157.7369,157.8487,10712.0
2019-02-26 14:50:00,183.66,183.68,183.53,183.58,8852.0,157.8659,157.8831,157.7541,157.7971,8852.0
2019-02-26 14:55:00,183.57,183.67,183.57,183.63,16395.0,157.7885,157.8745,157.7885,157.8401,16395.0
2019-02-26 15:00:00,183.63,183.81,183.62,183.75,20252.0,157.8401,157.9948,157.8315,157.9432,20252.0
2019-02-26 15:05:00,183.75,183.75,183.64,183.7,10369.0,157.9432,157.9432,157.8487,157.9003,10369.0
2019-02-26 15:10:00,183.71,183.74,183.66,183.68,13448.0,157.9089,157.9346,157.8659,157.8831,13448.0
2019-02-26 15:15:00,183.7,183.77,183.62,183.62,18699.0,157.9003,157.9604,157.8315,157.8315,18699.0
2019-02-26 15:20:00,183.63,183.66,183.56,183.6,12084.0,157.8401,157.8659,157.7799,157.8143,12084.0
2019-02-26 15:25:00,183.59,183.63,183.58,183.61,12381.0,157.8057,157.8401,157.7971,157.8229,12381.0
2019-02-26 15:30:00,183.61,183.62,183.51,183.52,35532.0,157.8229,157.8315,157.7369,157.7455,35532.0
2019-02-26 15:35:00,183.5,183.57,183.45,183.56,23865.0,157.7283,157.7885,157.6854,157.7799,23865.0
2019-02-26 15:40:00,183.58,183.68,183.54,183.55,24096.0,157.7971,157.8831,157.7627,157.7713,24096.0
2019-02-26 15:45:00,183.56,183.6,183.48,183.5,20680.0,157.7799,157.8143,157.7112,157.7283,20680.0
2019-02-26 15:50:00,183.49,183.6,183.48,183.55,35435.0,157.7198,157.8143,157.7112,157.7713,35435.0
2019-02-26 15:55:00,183.58,183.61,183.2,183.22,100104.0,157.7971,157.8229,157.4705,157.4877,100104.0
2019-02-27 09:30:00,183.07,183.42,182.87,183.3,43860.0,157.3587,157.6596,157.1868,157.5564,43860.0
2019-02-27 09:35:00,183.22,183.22,182.84,182.92,39902.0,157.4877,157.4877,157.161,157.2298,39902.0
2019-02-27 09:40:00,182.99,183.14,182.88,183.0,43625.0,157.29,157.4189,157.1954,157.2986,43625.0
2019-02-27 09:45:00,183.02,183.1,182.95,183.08,41394.0,157.3158,157.3845,157.2556,157.3673,41394.0
2019-02-27 09:50:00,183.1,183.22,182.97,183.1,41946.0,157.3845,157.4877,157.2728,157.3845,41946.0
2019-02-27 09:55:00,183.09,183.55,183.03,183.5,46998.0,157.3759,157.7713,157.3244,157.7283,46998.0
2019-02-27 10:00:00,183.48,183.48,183.15,183.34,24838.0,157.7112,157.7112,157.4275,157.5908,24838.0
2019-02-27 10:05:00,183.31,183.63,183.3,183.58,31103.0,157.565,157.8401,157.5564,157.7971,31103.0
2019-02-27 10:10:00,183.52,183.58,183.27,183.42,48757.0,157.7455,157.7971,157.5306,157.6596,48757.0
2019-02-27 10:15:00,183.38,183.62,183.28,183.54,17458.0,157.6252,157.8315,157.5392,157.7627,17458.0
2019-02-27 10:20:00,183.48,183.57,183.37,183.55,19471.0,157.7112,157.7885,157.6166,157.7713,19471.0
2019-02-27 10:25:00,183.54,183.58,183.3,183.4,22586.0,157.7627,157.7971,157.5564,157.6424,22586.0
2019-02-27 10:30:00,183.43,183.51,183.22,183.29,20305.0,157.6682,157.7369,157.4877,157.5478,20305.0
2019-02-27 10:35:00,183.28,183.38,183.23,183.23,11220.0,157.5392,157.6252,157.4963,157.4963,11220.0
2019-02-27 10:40:00,183.22,183.37,183.2,183.26,29293.0,157.4877,157.6166,157.4705,157.5221,29293.0
2019-02-27 10:45:00,183.23,183.26,183.09,183.19,11329.0,157.4963,157.5221,157.3759,157.4619,11329.0
2019-02-27 10:50:00,183.15,183.16,183.07,183.07,15804.0,157.4275,157.4361,157.3587,157.3587,15804.0
2019-02-27 10:55:00,183.07,183.19,183.02,183.19,15006.0,157.3587,157.4619,157.3158,157.4619,15006.0
2019-02-27 11:00:00,183.19,183.33,183.05,183.1,8750.0,157.4619,157.5822,157.3415,157.3845,8750.0
2019-02-27 11:05:00,183.12,183.26,183.02,183.22,18058.0,157.4017,157.5221,157.3158,157.4877,18058.0
2019-02-27 11:10:00,183.24,183.27,183.02,183.13,23308.0,157.5049,157.5306,157.3158,157.4103,23308.0
2019-02-27 11:15:00,183.12,183.27,183.11,183.26,34865.0,157.4017,157.5306,157.3931,157.5221,34865.0
2019-02-27 11:20:00,183.24,183.27,183.21,183.21,16532.0,157.5049,157.5306,157.4791,157.4791,16532.0
2019-02-27 11:25:00,183.24,183.54,183.24,183.47,37964.0,157.5049,157.7627,157.5049,157.7026,37964.0
2019-02-27 11:30:00,183.44,183.46,183.34,183.36,12201.0,157.6768,157.694,157.5908,157.608,12201.0
2019-02-27 11:35:00,183.37,183.43,183.32,183.43,13249.0,157.6166,157.6682,157.5736,157.6682,13249.0
2019-02-27 11:40:00,183.44,183.45,183.32,183.35,13329.0,157.6768,157.6854,157.5736,157.5994,13329.0
2019-02-27 11:45:00,183.33,183.33,183.22,183.29,10621.0,157.5822,157.5822,157.4877,157.5478,10621.0
2019-02-27 11:50:00,183.27,183.32,183.23,183.25,8051.0,157.5306,157.5736,157.4963,157.5135,8051.0
2019-02-27 11:55:00,183.28,183.36,183.28,183.35,15751.0,157.5392,157.608,157.5392,157.5994,15751.0
2019-02-27 12:00:00,183.36,183.48,183.28,183.46,12265.0,157.608,157.7112,157.5392,157.694,12265.0
2019-02-27 12:05:00,183.45,183.5,183.43,183.5,8800.0,157.6854,157.7283,157.6682,157.7283,8800.0
2019-02-27 12:10:00,183.51,183.66,183.5,183.64,22452.0,157.7369,157.8659,157.7283,157.8487,22452.0
2019-02-27 12:15:00,183.64,183.7,183.49,183.56,11324.0,157.8487,157.9003,157.7198,157.7799,11324.0
2019-02-27 12:20:00,183.55,183.61,183.55,183.59,4736.0,157.7713,157.8229,157.7713,157.8057,4736.0
2019-02-27 12:25:00,183.6,183.67,183.53,183.67,8098.0,157.8143,157.8745,157.7541,157.8745,8098.0
2019-02-27 12:30:00,183.66,183.71,183.65,183.7,18747.0,157.8659,157.9089,157.8573,157.9003,18747.0
2019-02-27 12:35:00,183.68,183.7,183.62,183.65,8822.0,157.8831,157.9003,157.8315,157.8573,8822.0
2019-02-27 12:40:00,183.64,183.73,183.64,183.67,8303.0,157.8487,157.926,157.8487,157.8745,8303.0
2019-02-27 12:45:00,183.67,183.73,183.62,183.73,16242.0,157.8745,157.926,157.8315,157.926,16242.0
2019-02-27 12:50:00,183.7,183.79,183.68,183.77,13639.0,157.9003,157.9776,157.8831,157.9604,13639.0
2019-02-27 12:55:00,183.78,183.88,183.78,183.81,7276.0,157.969,158.055,157.969,157.9948,7276.0
2019-02-27 13:00:00,183.8,183.92,183.77,183.87,13447.0,157.9862,158.0894,157.9604,158.0464,13447.0
2019-02-27 13:05:00,183.88,183.9,183.81,183.86,17484.0,158.055,158.0722,157.9948,158.0378,17484.0
2019-02-27 13:10:00,183.86,183.92,183.79,183.89,16886.0,158.0378,158.0894,157.9776,158.0636,16886.0
2019-02-27 13:15:00,183.87,183.98,183.87,183.91,12887.0,158.0464,158.1409,158.0464,158.0808,12887.0
2019-02-27 13:20:00,183.94,184.06,183.91,184.04,33970.0,158.1066,158.2097,158.0808,158.1925,33970.0
2019-02-27 13:25:00,184.03,184.04,183.89,183.93,6416.0,158.1839,158.1925,158.0636,158.098,6416.0
2019-02-27 13:30:00,183.93,183.93,183.65,183.65,11654.0,158.098,158.098,157.8573,157.8573,11654.0
2019-02-27 13:35:00,183.67,183.69,183.62,183.62,8147.0,157.8745,157.8917,157.8315,157.8315,8147.0
2019-02-27 13:40:00,183.62,183.64,183.47,183.52,6865.0,157.8315,157.8487,157.7026,157.7455,6865.0
2019-02-27 13:45:00,183.5,183.5,183.36,183.48,13457.0,157.7283,157.7283,157.608,157.7112,13457.0
2019-02-27 13:50:00,183.48,183.65,183.47,183.64,10814.0,157.7112,157.8573,157.7026,157.8487,10814.0
2019-02-27 13:55:00,183.66,183.67,183.54,183.61,10859.0,157.8659,157.8745,157.7627,157.8229,10859.0
2019-02-27 14:00:00,183.61,183.75,183.57,183.72,11248.0,157.8229,157.9432,157.7885,157.9174,11248.0
2019-02-27 14:05:00,183.71,183.77,183.69,183.74,14610.0,157.9089,157.9604,157.8917,157.9346,14610.0
2019-02-27 14:10:00,183.72,183.77,183.7,183.75,8054.0,157.9174,157.9604,157.9003,157.9432,8054.0
2019-02-27 14:15:00,183.75,183.82,183.67,183.8,11590.0,157.9432,158.0034,157.8745,157.9862,11590.0
2019-02-27 14:20:00,183.75,183.83,183.75,183.81,6206.0,157.9432,158.012,157.9432,157.9948,6206.0
2019-02-27 14:25:00,183.79,183.8,183.72,183.73,6133.0,157.9776,157.9862,157.9174,157.926,6133.0
2019-02-27 14:30:00,183.74,183.77,183.68,183.74,9826.0,157.9346,157.9604,157.8831,157.9346,9826.0
2019-02-27 14:35:00,183.74,183.84,183.72,183.81,26055.0,157.9346,158.0206,157.9174,157.9948,26055.0
2019-02-27 14:40:00,183.78,183.88,183.72,183.79,13531.0,157.969,158.055,157.9174,157.9776,13531.0
2019-02-27 14:45:00,183.79,183.81,183.74,183.78,10020.0,157.9776,157.9948,157.9346,157.969,10020.0
2019-02-27 14:50:00,183.8,183.83,183.68,183.68,11645.0,157.9862,158.012,157.8831,157.8831,11645.0
2019-02-27 14:55:00,183.69,183.75,183.67,183.7,10305.0,157.8917,157.9432,157.8745,157.9003,10305.0
2019-02-27 15:00:00,183.71,183.74,183.62,183.65,16317.0,157.9089,157.9346,157.8315,157.8573,16317.0
2019-02-27 15:05:00,183.66,183.73,183.66,183.7,14915.0,157.8659,157.926,157.8659,157.9003,14915.0
2019-02-27 15:10:00,183.71,183.84,183.67,183.81,17276.0,157.9089,158.0206,157.8745,157.9948,17276.0
2019-02-27 15:15:00,183.82,183.86,183.76,183.77,10894.0,158.0034,158.0378,157.9518,157.9604,10894.0
2019-02-27 15:20:00,183.77,183.81,183.71,183.74,13491.0,157.9604,157.9948,157.9089,157.9346,13491.0
2019-02-27 15:25:00,183.74,183.76,183.64,183.67,26736.0,157.9346,157.9518,157.8487,157.8745,26736.0
2019-02-27 15:30:00,183.66,183.73,183.65,183.72,15433.0,157.8659,157.926,157.8573,157.9174,15433.0
2019-02-27 15:35:00,183.7,183.77,183.65,183.66,21840.0,157.9003,157.9604,157.8573,157.8659,21840.0
2019-02-27 15:40:00,183.65,183.7,183.48,183.49,36577.0,157.8573,157.9003,157.7112,157.7198,36577.0
2019-02-27 15:45:00,183.48,183.61,183.39,183.61,40859.0,157.7112,157.8229,157.6338,157.8229,40859.0
2019-02-27 15:50:00,183.61,183.62,183.31,183.37,62062.0,157.8229,157.8315,157.565,157.6166,62062.0
2019-02-27 15:55:00,183.38,183.46,183.28,183.37,97832.0,157.6252,157.694,157.5392,157.6166,97832.0
2019-02-28 09:30:00,182.13,183.09,182.01,182.72,67346.0,157.5386,158.3689,157.4348,158.0489,67346.0
2019-02-28 09:35:00,182.78,183.05,182.67,182.82,61998.0,158.1008,158.3343,158.0057,158.1354,61998.0
2019-02-28 09:40:00,182.81,182.89,182.57,182.74,36620.0,158.1268,158.1959,157.9192,158.0662,36620.0
2019-02-28 09:45:00,182.71,182.87,182.6,182.75,50649.0,158.0403,158.1786,157.9451,158.0749,50649.0
2019-02-28 09:50:00,182.77,182.86,182.49,182.61,29615.0,158.0922,158.17,157.85,157.9538,29615.0
2019-02-28 09:55:00,182.62,182.71,182.45,182.57,46877.0,157.9624,158.0403,157.8154,157.9192,46877.0
2019-02-28 10:00:00,182.58,182.79,182.55,182.78,49804.0,157.9278,158.1095,157.9019,158.1008,49804.0
2019-02-28 10:05:00,182.82,182.9,182.79,182.87,63194.0,158.1354,158.2046,158.1095,158.1786,63194.0
2019-02-28 10:10:00,182.87,182.89,182.72,182.84,20096.0,158.1786,158.1959,158.0489,158.1527,20096.0
2019-02-28 10:15:00,182.84,183.06,182.83,182.94,20157.0,158.1527,158.343,158.144,158.2392,20157.0
2019-02-28 10:20:00,182.92,182.92,182.7,182.76,14769.0,158.2219,158.2219,158.0316,158.0835,14769.0
2019-02-28 10:25:00,182.76,182.89,182.72,182.81,31747.0,158.0835,158.1959,158.0489,158.1268,31747.0
2019-02-28 10:30:00,182.79,182.79,182.68,182.69,18283.0,158.1095,158.1095,158.0143,158.023,18283.0
2019-02-28 10:35:00,182.68,182.78,182.68,182.78,27148.0,158.0143,158.1008,158.0143,158.1008,27148.0
2019-02-28 10:40:00,182.79,182.79,182.42,182.45,19391.0,158.1095,158.1095,157.7894,157.8154,19391.0
2019-02-28 10:45:00,182.44,182.5,182.38,182.45,15962.0,157.8067,157.8586,157.7548,157.8154,15962.0
2019-02-28 10:50:00,182.46,182.55,182.27,182.52,19929.0,157.824,157.9019,157.6597,157.8759,19929.0
2019-02-28 10:55:00,182.52,182.77,182.51,182.73,23169.0,157.8759,158.0922,157.8673,158.0576,23169.0
2019-02-28 11:00:00,182.74,182.92,182.73,182.83,27495.0,158.0662,158.2219,158.0576,158.144,27495.0
2019-02-28 11:05:00,182.87,182.89,182.8,182.87,21232.0,158.1786,158.1959,158.1181,158.1786,21232.0
2019-02-28 11:10:00,182.89,182.91,182.81,182.91,23789.0,158.1959,158.2132,158.1268,158.2132,23789.0
2019-02-28 11:15:00,182.91,183.06,182.87,182.99,47900.0,158.2132,158.343,158.1786,158.2824,47900.0
2019-02-28 11:20:00,183.01,183.06,182.9,183.03,18310.0,158.2997,158.343,158.2046,158.317,18310.0
2019-02-28 11:25:00,183.03,183.05,182.87,182.87,22517.0,158.317,158.3343,158.1786,158.1786,22517.0
2019-02-28 11:30:00,182.83,183.08,182.82,183.07,27691.0,158.144,158.3603,158.1354,158.3516,27691.0
2019-02-28 11:35:00,183.05,183.13,183.02,183.11,19183.0,158.3343,158.4035,158.3084,158.3862,19183.0
2019-02-28 11:40:00,183.13,183.61,183.11,183.61,45344.0,158.4035,158.8187,158.3862,158.8187,45344.0
2019-02-28 11:45:00,183.62,183.78,183.61,183.74,18747.0,158.8274,158.9658,158.8187,158.9312,18747.0
2019-02-28 11:50:00,183.76,183.78,183.61,183.69,27017.0,158.9485,158.9658,158.8187,158.8879,27017.0
2019-02-28 11:55:00,183.71,183.85,183.69,183.81,13633.0,158.9052,159.0263,158.8879,158.9917,13633.0
2019-02-28 12:00:00,183.84,183.84,183.57,183.64,23512.0,159.0177,159.0177,158.7841,158.8447,23512.0
2019-02-28 12:05:00,183.63,183.75,183.59,183.67,15641.0,158.836,158.9398,158.8014,158.8706,15641.0
2019-02-28 12:10:00,183.68,183.79,183.63,183.69,13510.0,158.8793,158.9744,158.836,158.8879,13510.0
2019-02-28 12:15:00,183.69,183.8,183.63,183.68,9866.0,158.8879,158.9831,158.836,158.8793,9866.0
2019-02-28 12:20:00,183.68,183.81,183.64,183.78,9420.0,158.8793,158.9917,158.8447,158.9658,9420.0
2019-02-28 12:25:00,183.78,183.84,183.66,183.71,13120.0,158.9658,159.0177,158.862,158.9052,13120.0
2019-02-28 12:30:00,183.71,183.79,183.7,183.76,11025.0,158.9052,158.9744,158.8966,158.9485,11025.0
2019-02-28 12:35:00,183.73,183.74,183.6,183.63,9138.0,158.9225,158.9312,158.8101,158.836,9138.0
2019-02-28 12:40:00,183.64,183.71,183.64,183.69,7765.0,158.8447,158.9052,158.8447,158.8879,7765.0
2019-02-28 12:45:00,183.72,183.78,183.7,183.77,10003.0,158.9139,158.9658,158.8966,158.9571,10003.0
2019-02-28 12:50:00,183.78,183.83,183.77,183.8,7302.0,158.9658,159.009,158.9571,158.9831,7302.0
2019-02-28 12:55:00,183.81,183.95,183.8,183.94,32267.0,158.9917,159.1128,158.9831,159.1042,32267.0
2019-02-28 13:00:00,183.93,183.93,183.83,183.86,29703.0,159.0955,159.0955,159.009,159.035,29703.0
2019-02-28 13:05:00,183.85,183.9,183.8,183.83,35633.0,159.0263,159.0696,158.9831,159.009,35633.0
2019-02-28 13:10:00,183.84,183.86,183.81,183.83,13862.0,159.0177,159.035,158.9917,159.009,13862.0
2019-02-28 13:15:00,183.82,183.89,183.78,183.85,15901.0,159.0004,159.0609,158.9658,159.0263,15901.0
2019-02-28 13:20:00,183.86,183.89,183.78,183.8,28221.0,159.035,159.0609,158.9658,158.9831,28221.0
2019-02-28 13:25:00,183.78,183.81,183.68,183.68,9740.0,158.9658,158.9917,158.8793,158.8793,9740.0
2019-02-28 13:30:00,183.65,183.67,183.6,183.64,16623.0,158.8533,158.8706,158.8101,158.8447,16623.0
2019-02-28 13:35:00,183.6,183.6,183.41,183.48,16038.0,158.8101,158.8101,158.6457,158.7063,16038.0
2019-02-28 13:40:00,183.49,183.74,183.47,183.67,19125.0,158.7149,158.9312,158.6976,158.8706,19125.0
2019-02-28 13:45:00,183.65,183.67,183.58,183.65,6916.0,158.8533,158.8706,158.7928,158.8533,6916.0
2019-02-28 13:50:00,183.64,183.65,183.57,183.62,6805.0,158.8447,158.8533,158.7841,158.8274,6805.0
2019-02-28 13:55:00,183.61,183.65,183.59,183.64,15325.0,158.8187,158.8533,158.8014,158.8447,15325.0
2019-02-28 14:00:00,183.63,183.82,183.62,183.73,29230.0,158.836,159.0004,158.8274,158.9225,29230.0
2019-02-28 14:05:00,183.74,183.8,183.69,183.73,11074.0,158.9312,158.9831,158.8879,158.9225,11074.0
2019-02-28 14:10:00,183.74,183.77,183.69,183.74,19482.0,158.9312,158.9571,158.8879,158.9312,19482.0
2019-02-28 14:15:00,183.74,183.74,183.68,183.7,7874.0,158.9312,158.9312,158.8793,158.8966,7874.0
2019-02-28 14:20:00,183.7,183.79,183.67,183.76,15727.0,158.8966,158.9744,158.8706,158.9485,15727.0
2019-02-28 14:25:00,183.75,183.8,183.68,183.8,11535.0,158.9398,158.9831,158.8793,158.9831,11535.0
2019-02-28 14:30:00,183.79,183.79,183.65,183.67,10946.0,158.9744,158.9744,158.8533,158.8706,10946.0
2019-02-28 14:35:00,183.68,183.75,183.6,183.61,10058.0,158.8793,158.9398,158.8101,158.8187,10058.0
2019-02-28 14:40:00,183.59,183.65,183.56,183.65,13805.0,158.8014,158.8533,158.7755,158.8533,13805.0
2019-02-28 14:45:00,183.67,183.68,183.58,183.62,13258.0,158.8706,158.8793,158.7928,158.8274,13258.0
2019-02-28 14:50:00,183.65,183.65,183.55,183.55,11635.0,158.8533,158.8533,158.7668,158.7668,11635.0
2019-02-28 14:55:00,183.54,183.57,183.38,183.47,14918.0,158.7582,158.7841,158.6198,158.6976,14918.0
2019-02-28 15:00:00,183.46,183.48,183.38,183.44,12069.0,158.689,158.7063,158.6198,158.6717,12069.0
2019-02-28 15:05:00,183.45,183.61,183.37,183.59,12967.0,158.6803,158.8187,158.6111,158.8014,12967.0
2019-02-28 15:10:00,183.6,183.69,183.54,183.55,17134.0,158.8101,158.8879,158.7582,158.7668,17134.0
2019-02-28 15:15:00,183.55,183.63,183.5,183.53,19220.0,158.7668,158.836,158.7236,158.7495,19220.0
2019-02-28 15:20:00,183.56,183.8,183.56,183.79,28075.0,158.7755,158.9831,158.7755,158.9744,28075.0
2019-02-28 15:25:00,183.8,183.98,183.7,183.79,33493.0,158.9831,159.1388,158.8966,158.9744,33493.0
2019-02-28 15:30:00,183.77,183.96,183.77,183.95,20524.0,158.9571,159.1215,158.9571,159.1128,20524.0
2019-02-28 15:35:00,183.95,183.95,183.82,183.83,27771.0,159.1128,159.1128,159.0004,159.009,27771.0
2019-02-28 15:40:00,183.83,183.86,183.62,183.62,31788.0,159.009,159.035,158.8274,158.8274,31788.0
2019-02-28 15:45:00,183.65,183.77,183.56,183.77,40705.0,158.8533,158.9571,158.7755,158.9571,40705.0
2019-02-28 15:50:00,183.77,183.85,183.67,183.8,44857.0,158.9571,159.0263,158.8706,158.9831,44857.0
2019-02-28 15:55:00,183.8,183.92,183.7,183.83,147392.0,158.9831,159.0869,158.8966,159.009,147392.0
2019-03-01 09:30:00,184.59,185.26,184.59,185.24,142177.0,159.6664,160.2459,159.6664,160.2286,142177.0
2019-03-01 09:35:00,185.28,185.65,184.8,184.83,40417.0,160.2632,160.5833,159.8481,159.874,40417.0
2019-03-01 09:40:00,184.83,185.53,184.79,185.43,63375.0,159.874,160.4795,159.8394,160.393,63375.0
2019-03-01 09:45:00,185.45,185.5,185.22,185.24,41872.0,160.4103,160.4535,160.2113,160.2286,41872.0
2019-03-01 09:50:00,185.22,185.53,185.18,185.36,33427.0,160.2113,160.4795,160.1767,160.3324,33427.0
2019-03-01 09:55:00,185.36,185.53,185.13,185.15,25934.0,160.3324,160.4795,160.1335,160.1508,25934.0
2019-03-01 10:00:00,185.15,185.15,184.71,184.84,36404.0,160.1508,160.1508,159.7702,159.8827,36404.0
2019-03-01 10:05:00,184.84,184.89,184.5,184.67,29518.0,159.8827,159.9259,159.5886,159.7356,29518.0
2019-03-01 10:10:00,184.67,184.9,184.65,184.71,38645.0,159.7356,159.9346,159.7183,159.7702,38645.0
2019-03-01 10:15:00,184.69,184.81,184.58,184.68,27891.0,159.7529,159.8567,159.6578,159.7443,27891.0
2019-03-01 10:20:00,184.66,184.77,184.6,184.76,22167.0,159.727,159.8221,159.6751,159.8135,22167.0
2019-03-01 10:25:00,184.78,184.8,184.64,184.65,15639.0,159.8308,159.8481,159.7097,159.7183,15639.0
2019-03-01 10:30:00,184.66,184.83,184.5,184.82,26937.0,159.727,159.874,159.5886,159.8654,26937.0
2019-03-01 10:35:00,184.84,184.98,184.84,184.91,18893.0,159.8827,160.0038,159.8827,159.9432,18893.0
2019-03-01 10:40:00,184.91,185.01,184.9,184.94,15132.0,159.9432,160.0297,159.9346,159.9692,15132.0
2019-03-01 10:45:00,184.92,185.03,184.87,184.93,22238.0,159.9519,160.047,159.9086,159.9605,22238.0
2019-03-01 10:50:00,184.93,185.05,184.87,184.98,13943.0,159.9605,160.0643,159.9086,160.0038,13943.0
2019-03-01 10:55:00,184.98,185.0,184.91,184.93,10481.0,160.0038,160.0211,159.9432,159.9605,10481.0
2019-03-01 11:00:00,184.94,184.97,184.79,184.87,15772.0,159.9692,159.9951,159.8394,159.9086,15772.0
2019-03-01 11:05:00,184.85,185.09,184.84,185.06,65751.0,159.8913,160.0989,159.8827,160.073,65751.0
2019-03-01 11:10:00,185.05,185.06,184.71,184.83,19020.0,160.0643,160.073,159.7702,159.874,19020.0
2019-03-01 11:15:00,184.83,184.96,184.71,184.95,23743.0,159.874,159.9865,159.7702,159.9778,23743.0
2019-03-01 11:20:00,184.95,184.99,184.79,184.96,19212.0,159.9778,160.0124,159.8394,159.9865,19212.0
2019-03-01 11:25:00,184.93,184.93,184.72,184.72,13196.0,159.9605,159.9605,159.7789,159.7789,13196.0
2019-03-01 11:30:00,184.67,184.75,184.51,184.53,14021.0,159.7356,159.8048,159.5972,159.6145,14021.0
2019-03-01 11:35:00,184.53,184.53,184.37,184.37,14918.0,159.6145,159.6145,159.4761,159.4761,14918.0
2019-03-01 11:40:00,184.35,184.38,184.2,184.25,15055.0,159.4588,159.4848,159.3291,159.3723,15055.0
2019-03-01 11:45:00,184.27,184.41,184.23,184.32,14034.0,159.3896,159.5107,159.355,159.4329,14034.0
2019-03-01 11:50:00,184.32,184.32,184.21,184.25,11600.0,159.4329,159.4329,159.3377,159.3723,11600.0
2019-03-01 11:55:00,184.21,184.37,184.17,184.32,11250.0,159.3377,159.4761,159.3031,159.4329,11250.0
2019-03-01 12:00:00,184.31,184.34,184.18,184.27,6002.0,159.4242,159.4502,159.3118,159.3896,6002.0
2019-03-01 12:05:00,184.26,184.41,184.25,184.37,10045.0,159.381,159.5107,159.3723,159.4761,10045.0
2019-03-01 12:10:00,184.37,184.42,184.34,184.41,11120.0,159.4761,159.5194,159.4502,159.5107,11120.0
2019-03-01 12:15:00,184.41,184.53,184.41,184.43,8425.0,159.5107,159.6145,159.5107,159.528,8425.0
2019-03-01 12:20:00,184.42,184.42,184.34,184.41,10193.0,159.5194,159.5194,159.4502,159.5107,10193.0
2019-03-01 12:25:00,184.42,184.44,184.32,184.32,7146.0,159.5194,159.5367,159.4329,159.4329,7146.0
2019-03-01 12:30:00,184.35,184.36,184.23,184.29,14925.0,159.4588,159.4675,159.355,159.4069,14925.0
2019-03-01 12:35:00,184.3,184.34,184.2,184.2,9247.0,159.4156,159.4502,159.3291,159.3291,9247.0
2019-03-01 12:40:00,184.21,184.22,184.13,184.17,7601.0,159.3377,159.3464,159.2685,159.3031,7601.0
2019-03-01 12:45:00,184.17,184.2,184.07,184.18,7149.0,159.3031,159.3291,159.2166,159.3118,7149.0
2019-03-01 12:50:00,184.18,184.25,184.13,184.24,7465.0,159.3118,159.3723,159.2685,159.3637,7465.0
2019-03-01 12:55:00,184.28,184.28,184.16,184.17,7451.0,159.3983,159.3983,159.2945,159.3031,7451.0
2019-03-01 13:00:00,184.16,184.17,184.1,184.17,8136.0,159.2945,159.3031,159.2426,159.3031,8136.0
2019-03-01 13:05:00,184.18,184.2,184.1,184.14,7528.0,159.3118,159.3291,159.2426,159.2772,7528.0
2019-03-01 13:10:00,184.14,184.2,184.1,184.18,7263.0,159.2772,159.3291,159.2426,159.3118,7263.0
2019-03-01 13:15:00,184.2,184.27,184.18,184.18,7501.0,159.3291,159.3896,159.3118,159.3118,7501.0
2019-03-01 13:20:00,184.2,184.25,184.13,184.13,10309.0,159.3291,159.3723,159.2685,159.2685,10309.0
2019-03-01 13:25:00,184.17,184.28,184.17,184.28,12414.0,159.3031,159.3983,159.3031,159.3983,12414.0
2019-03-01 13:30:00,184.29,184.49,184.27,184.45,16057.0,159.4069,159.5799,159.3896,159.5453,16057.0
2019-03-01 13:35:00,184.45,184.62,184.41,184.62,24507.0,159.5453,159.6924,159.5107,159.6924,24507.0
2019-03-01 13:40:00,184.6,184.65,184.55,184.57,11824.0,159.6751,159.7183,159.6318,159.6491,11824.0
2019-03-01 13:45:00,184.56,184.58,184.37,184.41,7135.0,159.6405,159.6578,159.4761,159.5107,7135.0
2019-03-01 13:50:00,184.42,184.72,184.4,184.72,17055.0,159.5194,159.7789,159.5021,159.7789,17055.0
2019-03-01 13:55:00,184.72,184.79,184.59,184.62,10152.0,159.7789,159.8394,159.6664,159.6924,10152.0
2019-03-01 14:00:00,184.64,184.71,184.59,184.59,10267.0,159.7097,159.7702,159.6664,159.6664,10267.0
2019-03-01 14:05:00,184.59,184.62,184.51,184.62,7755.0,159.6664,159.6924,159.5972,159.6924,7755.0
2019-03-01 14:10:00,184.66,184.7,184.63,184.65,7587.0,159.727,159.7616,159.701,159.7183,7587.0
2019-03-01 14:15:00,184.65,184.71,184.65,184.66,11732.0,159.7183,159.7702,159.7183,159.727,11732.0
2019-03-01 14:20:00,184.65,184.73,184.54,184.73,14640.0,159.7183,159.7875,159.6232,159.7875,14640.0
2019-03-01 14:25:00,184.75,184.86,184.74,184.82,15142.0,159.8048,159.9,159.7962,159.8654,15142.0
2019-03-01 14:30:00,184.83,184.85,184.77,184.82,14668.0,159.874,159.8913,159.8221,159.8654,14668.0
2019-03-01 14:35:00,184.82,184.87,184.74,184.87,11642.0,159.8654,159.9086,159.7962,159.9086,11642.0
2019-03-01 14:40:00,184.85,184.88,184.83,184.86,9180.0,159.8913,159.9173,159.874,159.9,9180.0
2019-03-01 14:45:00,184.86,184.89,184.74,184.81,17149.0,159.9,159.9259,159.7962,159.8567,17149.0
2019-03-01 14:50:00,184.77,184.79,184.69,184.78,10192.0,159.8221,159.8394,159.7529,159.8308,10192.0
2019-03-01 14:55:00,184.78,184.88,184.77,184.8,9260.0,159.8308,159.9173,159.8221,159.8481,9260.0
2019-03-01 15:00:00,184.78,184.85,184.74,184.83,9711.0,159.8308,159.8913,159.7962,159.874,9711.0
2019-03-01 15:05:00,184.83,184.86,184.77,184.77,10895.0,159.874,159.9,159.8221,159.8221,10895.0
2019-03-01 15:10:00,184.78,184.84,184.77,184.8,13489.0,159.8308,159.8827,159.8221,159.8481,13489.0
2019-03-01 15:15:00,184.81,184.81,184.7,184.73,7651.0,159.8567,159.8567,159.7616,159.7875,7651.0
2019-03-01 15:20:00,184.72,184.75,184.62,184.64,14517.0,159.7789,159.8048,159.6924,159.7097,14517.0
2019-03-01 15:25:00,184.64,184.7,184.58,184.64,16942.0,159.7097,159.7616,159.6578,159.7097,16942.0
2019-03-01 15:30:00,184.66,184.71,184.6,184.64,16922.0,159.727,159.7702,159.6751,159.7097,16922.0
2019-03-01 15:35:00,184.63,184.69,184.61,184.66,22840.0,159.701,159.7529,159.6837,159.727,22840.0
2019-03-01 15:40:00,184.68,184.95,184.67,184.95,30000.0,159.7443,159.9778,159.7356,159.9778,30000.0
2019-03-01 15:45:00,184.95,185.06,184.94,185.0,51002.0,159.9778,160.073,159.9692,160.0211,51002.0
2019-03-01 15:50:00,185.0,185.01,184.73,184.83,56955.0,160.0211,160.0297,159.7875,159.874,56955.0
2019-03-01 15:55:00,184.82,185.08,184.76,185.05,141985.0,159.8654,160.0903,159.8135,160.0643,141985.0
2019-03-04 09:30:00,184.55,184.73,183.19,183.63,172243.0,159.6318,159.7875,158.4554,158.836,172243.0
2019-03-04 09:35:00,183.59,183.67,183.11,183.32,64377.0,158.8014,158.8706,158.3862,158.5679,64377.0
2019-03-04 09:40:00,183.37,183.47,183.02,183.34,59253.0,158.6111,158.6976,158.3084,158.5852,59253.0
2019-03-04 09:45:00,183.31,183.32,182.89,183.16,135644.0,158.5592,158.5679,158.1959,158.4295,135644.0
2019-03-04 09:50:00,183.11,183.13,182.67,182.85,71368.0,158.3862,158.4035,158.0057,158.1613,71368.0
2019-03-04 09:55:00,182.91,183.08,182.33,182.53,88327.0,158.2132,158.3603,157.7116,157.8846,88327.0
2019-03-04 10:00:00,182.56,182.58,182.22,182.45,73442.0,157.9105,157.9278,157.6164,157.8154,73442.0
2019-03-04 10:05:00,182.48,182.64,182.26,182.27,66055.0,157.8413,157.9797,157.651,157.6597,66055.0
2019-03-04 10:10:00,182.25,182.41,182.01,182.13,138269.0,157.6424,157.7808,157.4348,157.5386,138269.0
2019-03-04 10:15:00,182.1,182.15,181.91,181.98,166110.0,157.5126,157.5559,157.3483,157.4088,166110.0
2019-03-04 10:20:00,181.98,182.07,181.78,182.05,97097.0,157.4088,157.4867,157.2358,157.4694,97097.0
2019-03-04 10:25:00,182.06,182.13,181.91,181.99,80600.0,157.478,157.5386,157.3483,157.4175,80600.0
2019-03-04 10:30:00,181.99,182.06,181.7,181.71,54398.0,157.4175,157.478,157.1666,157.1753,54398.0
2019-03-04 10:35:00,181.71,182.03,181.67,181.9,49794.0,157.1753,157.4521,157.1407,157.3396,49794.0
2019-03-04 10:40:00,181.89,181.95,181.64,181.83,69586.0,157.331,157.3829,157.1147,157.2791,69586.0
2019-03-04 10:45:00,181.83,181.83,181.56,181.65,55667.0,157.2791,157.2791,157.0455,157.1234,55667.0
2019-03-04 10:50:00,181.62,181.69,181.52,181.58,23594.0,157.0974,157.158,157.0109,157.0628,23594.0
2019-03-04 10:55:00,181.56,181.68,181.5,181.52,42526.0,157.0455,157.1493,156.9936,157.0109,42526.0
2019-03-04 11:00:00,181.52,181.57,181.37,181.41,53343.0,157.0109,157.0542,156.8812,156.9158,53343.0
2019-03-04 11:05:00,181.4,181.62,181.35,181.4,53957.0,156.9071,157.0974,156.8639,156.9071,53957.0
2019-03-04 11:10:00,181.41,181.52,181.34,181.44,23190.0,156.9158,157.0109,156.8552,156.9417,23190.0
2019-03-04 11:15:00,181.41,181.61,181.41,181.57,36254.0,156.9158,157.0888,156.9158,157.0542,36254.0
2019-03-04 11:20:00,181.56,181.58,181.29,181.34,30155.0,157.0455,157.0628,156.812,156.8552,30155.0
2019-03-04 11:25:00,181.35,181.47,181.23,181.33,25430.0,156.8639,156.9677,156.7601,156.8466,25430.0
2019-03-04 11:30:00,181.31,181.34,181.05,181.07,19655.0,156.8293,156.8552,156.6044,156.6217,19655.0
2019-03-04 11:35:00,181.09,181.12,180.69,180.8,58040.0,156.639,156.6649,156.293,156.3881,58040.0
2019-03-04 11:40:00,180.81,180.92,180.66,180.67,22813.0,156.3968,156.4919,156.267,156.2757,22813.0
2019-03-04 11:45:00,180.71,180.82,180.67,180.72,31158.0,156.3103,156.4054,156.2757,156.3189,31158.0
2019-03-04 11:50:00,180.74,180.85,180.59,180.68,35942.0,156.3362,156.4314,156.2065,156.2843,35942.0
2019-03-04 11:55:00,180.68,180.68,180.39,180.45,27361.0,156.2843,156.2843,156.0335,156.0854,27361.0
2019-03-04 12:00:00,180.45,180.48,180.31,180.41,27908.0,156.0854,156.1114,155.9643,156.0508,27908.0
2019-03-04 12:05:00,180.44,180.46,180.29,180.39,13163.0,156.0768,156.0941,155.947,156.0335,13163.0
2019-03-04 12:10:00,180.41,180.45,180.16,180.19,16862.0,156.0508,156.0854,155.8346,155.8605,16862.0
2019-03-04 12:15:00,180.2,180.25,180.02,180.09,17331.0,155.8692,155.9124,155.7135,155.774,17331.0
2019-03-04 12:20:00,180.09,180.18,180.02,180.06,32299.0,155.774,155.8519,155.7135,155.7481,32299.0
2019-03-04 12:25:00,180.09,180.16,180.02,180.08,33974.0,155.774,155.8346,155.7135,155.7654,33974.0
2019-03-04 12:30:00,180.05,180.23,180.02,180.15,25866.0,155.7394,155.8951,155.7135,155.8259,25866.0
2019-03-04 12:35:00,180.16,180.41,180.09,180.26,62198.0,155.8346,156.0508,155.774,155.9211,62198.0
2019-03-04 12:40:00,180.26,180.27,179.87,179.88,41970.0,155.9211,155.9297,155.5837,155.5924,41970.0
2019-03-04 12:45:00,179.87,179.9,179.71,179.77,25266.0,155.5837,155.6097,155.4453,155.4972,25266.0
2019-03-04 12:50:00,179.76,179.81,179.71,179.8,17635.0,155.4886,155.5318,155.4453,155.5232,17635.0
2019-03-04 12:55:00,179.81,179.86,179.7,179.82,51645.0,155.5318,155.5751,155.4367,155.5405,51645.0
2019-03-04 13:00:00,179.81,179.85,179.7,179.76,30768.0,155.5318,155.5664,155.4367,155.4886,30768.0
2019-03-04 13:05:00,179.78,179.89,179.77,179.8,26320.0,155.5059,155.601,155.4972,155.5232,26320.0
2019-03-04 13:10:00,179.84,179.96,179.82,179.87,12717.0,155.5578,155.6616,155.5405,155.5837,12717.0
2019-03-04 13:15:00,179.84,180.08,179.83,179.94,20978.0,155.5578,155.7654,155.5491,155.6443,20978.0
2019-03-04 13:20:00,179.95,180.06,179.89,180.02,19200.0,155.6529,155.7481,155.601,155.7135,19200.0
2019-03-04 13:25:00,179.98,180.1,179.92,180.08,16062.0,155.6789,155.7827,155.627,155.7654,16062.0
2019-03-04 13:30:00,180.06,180.12,179.9,179.9,25150.0,155.7481,155.8,155.6097,155.6097,25150.0
2019-03-04 13:35:00,179.92,180.01,179.87,179.95,18497.0,155.627,155.7048,155.5837,155.6529,18497.0
2019-03-04 13:40:00,179.95,180.09,179.95,180.04,27304.0,155.6529,155.774,155.6529,155.7308,27304.0
2019-03-04 13:45:00,180.03,180.09,179.93,180.04,17175.0,155.7221,155.774,155.6356,155.7308,17175.0
2019-03-04 13:50:00,180.03,180.19,179.96,180.17,24167.0,155.7221,155.8605,155.6616,155.8432,24167.0
2019-03-04 13:55:00,180.19,180.27,180.07,180.09,22027.0,155.8605,155.9297,155.7567,155.774,22027.0
2019-03-04 14:00:00,180.1,180.16,179.99,180.16,30316.0,155.7827,155.8346,155.6875,155.8346,30316.0
2019-03-04 14:05:00,180.23,180.42,180.16,180.41,18375.0,155.8951,156.0595,155.8346,156.0508,18375.0
2019-03-04 14:10:00,180.41,180.49,180.37,180.41,13523.0,156.0508,156.12,156.0162,156.0508,13523.0
2019-03-04 14:15:00,180.42,180.58,180.36,180.43,35705.0,156.0595,156.1978,156.0076,156.0681,35705.0
2019-03-04 14:20:00,180.45,180.45,180.3,180.32,31855.0,156.0854,156.0854,155.9557,155.973,31855.0
2019-03-04 14:25:00,180.35,180.47,180.3,180.39,27938.0,155.9989,156.1027,155.9557,156.0335,27938.0
2019-03-04 14:30:00,180.39,180.43,180.21,180.25,25481.0,156.0335,156.0681,155.8778,155.9124,25481.0
2019-03-04 14:35:00,180.27,180.36,180.2,180.23,32446.0,155.9297,156.0076,155.8692,155.8951,32446.0
2019-03-04 14:40:00,180.23,180.42,180.23,180.42,25412.0,155.8951,156.0595,155.8951,156.0595,25412.0
2019-03-04 14:45:00,180.42,180.46,180.35,180.35,17651.0,156.0595,156.0941,155.9989,155.9989,17651.0
2019-03-04 14:50:00,180.39,180.55,180.39,180.5,20243.0,156.0335,156.1719,156.0335,156.1286,20243.0
2019-03-04 14:55:00,180.51,180.53,180.39,180.4,18519.0,156.1373,156.1546,156.0335,156.0422,18519.0
2019-03-04 15:00:00,180.39,180.44,180.17,180.2,21189.0,156.0335,156.0768,155.8432,155.8692,21189.0
2019-03-04 15:05:00,180.19,180.2,180.07,180.07,22643.0,155.8605,155.8692,155.7567,155.7567,22643.0
2019-03-04 15:10:00,180.08,180.17,179.96,180.03,45133.0,155.7654,155.8432,155.6616,155.7221,45133.0
2019-03-04 15:15:00,180.04,180.29,179.98,180.28,30026.0,155.7308,155.947,155.6789,155.9384,30026.0
2019-03-04 15:20:00,180.28,180.4,180.2,180.38,31402.0,155.9384,156.0422,155.8692,156.0249,31402.0
2019-03-04 15:25:00,180.38,180.5,180.38,180.42,21905.0,156.0249,156.1286,156.0249,156.0595,21905.0
2019-03-04 15:30:00,180.43,180.58,180.29,180.54,53499.0,156.0681,156.1978,155.947,156.1632,53499.0
2019-03-04 15:35:00,180.54,180.75,180.47,180.7,31644.0,156.1632,156.3449,156.1027,156.3016,31644.0
2019-03-04 15:40:00,180.7,180.8,180.6,180.8,43517.0,156.3016,156.3881,156.2151,156.3881,43517.0
2019-03-04 15:45:00,180.82,180.83,180.57,180.57,56060.0,156.4054,156.4141,156.1892,156.1892,56060.0
2019-03-04 15:50:00,180.59,180.75,180.55,180.66,62804.0,156.2065,156.3449,156.1719,156.267,62804.0
2019-03-04 15:55:00,180.66,180.74,180.58,180.59,211969.0,156.267,156.3362,156.1978,156.2065,211969.0
2019-03-05 09:30:00,180.6,181.08,180.52,180.66,91451.0,156.2151,156.6303,156.1459,156.267,91451.0
2019-03-05 09:35:00,180.51,180.93,180.35,180.71,65218.0,156.1373,156.5006,155.9989,156.3103,65218.0
2019-03-05 09:40:00,180.66,180.98,180.58,180.86,29420.0,156.267,156.5438,156.1978,156.44,29420.0
2019-03-05 09:45:00,180.88,180.93,180.65,180.9,67451.0,156.4573,156.5006,156.2584,156.4746,67451.0
2019-03-05 09:50:00,180.9,181.09,180.9,180.92,48423.0,156.4746,156.639,156.4746,156.4919,48423.0
2019-03-05 09:55:00,180.95,181.05,180.82,180.9,25909.0,156.5179,156.6044,156.4054,156.4746,25909.0
2019-03-05 10:00:00,180.94,181.22,180.94,181.13,70223.0,156.5092,156.7514,156.5092,156.6736,70223.0
2019-03-05 10:05:00,181.13,181.31,181.03,181.11,49767.0,156.6736,156.8293,156.5871,156.6563,49767.0
2019-03-05 10:10:00,181.12,181.15,180.97,181.02,35380.0,156.6649,156.6909,156.5352,156.5784,35380.0
2019-03-05 10:15:00,181.0,181.05,180.92,180.93,23950.0,156.5611,156.6044,156.4919,156.5006,23950.0
2019-03-05 10:20:00,180.97,181.16,180.97,181.08,42750.0,156.5352,156.6995,156.5352,156.6303,42750.0
2019-03-05 10:25:00,181.1,181.12,180.85,180.98,27981.0,156.6476,156.6649,156.4314,156.5438,27981.0
2019-03-05 10:30:00,181.0,181.11,180.83,180.99,17760.0,156.5611,156.6563,156.4141,156.5525,17760.0
2019-03-05 10:35:00,181.01,181.12,181.0,181.11,22604.0,156.5698,156.6649,156.5611,156.6563,22604.0
2019-03-05 10:40:00,181.12,181.42,181.1,181.21,19015.0,156.6649,156.9244,156.6476,156.7428,19015.0
2019-03-05 10:45:00,181.22,181.27,181.14,181.24,13468.0,156.7514,156.7947,156.6822,156.7687,13468.0
2019-03-05 10:50:00,181.27,181.38,181.18,181.3,70273.0,156.7947,156.8898,156.7168,156.8206,70273.0
2019-03-05 10:55:00,181.3,181.4,181.23,181.35,20853.0,156.8206,156.9071,156.7601,156.8639,20853.0
2019-03-05 11:00:00,181.34,181.36,181.21,181.34,40218.0,156.8552,156.8725,156.7428,156.8552,40218.0
2019-03-05 11:05:00,181.35,181.42,181.32,181.35,18172.0,156.8639,156.9244,156.8379,156.8639,18172.0
2019-03-05 11:10:00,181.35,181.58,181.33,181.52,26029.0,156.8639,157.0628,156.8466,157.0109,26029.0
2019-03-05 11:15:00,181.49,181.75,181.48,181.67,20617.0,156.985,157.2099,156.9763,157.1407,20617.0
2019-03-05 11:20:00,181.65,181.71,181.54,181.69,30250.0,157.1234,157.1753,157.0282,157.158,30250.0
2019-03-05 11:25:00,181.7,181.72,181.48,181.55,29762.0,157.1666,157.1839,156.9763,157.0369,29762.0
2019-03-05 11:30:00,181.5,181.57,181.5,181.54,21857.0,156.9936,157.0542,156.9936,157.0282,21857.0
2019-03-05 11:35:00,181.54,181.56,181.5,181.52,17332.0,157.0282,157.0455,156.9936,157.0109,17332.0
2019-03-05 11:40:00,181.55,181.61,181.53,181.56,23325.0,157.0369,157.0888,157.0196,157.0455,23325.0
2019-03-05 11:45:00,181.57,181.58,181.42,181.45,15235.0,157.0542,157.0628,156.9244,156.9504,15235.0
2019-03-05 11:50:00,181.46,181.49,181.28,181.3,12705.0,156.959,156.985,156.8033,156.8206,12705.0
2019-03-05 11:55:00,181.25,181.32,181.25,181.3,11377.0,156.7774,156.8379,156.7774,156.8206,11377.0
2019-03-05 12:00:00,181.29,181.33,181.27,181.31,19493.0,156.812,156.8466,156.7947,156.8293,19493.0
2019-03-05 12:05:00,181.3,181.35,181.11,181.13,16436.0,156.8206,156.8639,156.6563,156.6736,16436.0
2019-03-05 12:10:00,181.15,181.19,181.11,181.16,11134.0,156.6909,156.7255,156.6563,156.6995,11134.0
2019-03-05 12:15:00,181.15,181.21,181.14,181.16,12836.0,156.6909,156.7428,156.6822,156.6995,12836.0
2019-03-05 12:20:00,181.16,181.25,181.15,181.22,17270.0,156.6995,156.7774,156.6909,156.7514,17270.0
2019-03-05 12:25:00,181.21,181.24,181.15,181.15,19511.0,156.7428,156.7687,156.6909,156.6909,19511.0
2019-03-05 12:30:00,181.14,181.22,181.1,181.1,26983.0,156.6822,156.7514,156.6476,156.6476,26983.0
2019-03-05 12:35:00,181.12,181.17,181.05,181.17,17378.0,156.6649,156.7082,156.6044,156.7082,17378.0
2019-03-05 12:40:00,181.15,181.21,181.11,181.18,19030.0,156.6909,156.7428,156.6563,156.7168,19030.0
2019-03-05 12:45:00,181.17,181.27,181.16,181.27,14098.0,156.7082,156.7947,156.6995,156.7947,14098.0
2019-03-05 12:50:00,181.27,181.43,181.26,181.39,14057.0,156.7947,156.9331,156.786,156.8985,14057.0
2019-03-05 12:55:00,181.4,181.4,181.29,181.39,14730.0,156.9071,156.9071,156.812,156.8985,14730.0
2019-03-05 13:00:00,181.39,181.41,181.28,181.34,29829.0,156.8985,156.9158,156.8033,156.8552,29829.0
2019-03-05 13:05:00,181.33,181.34,181.26,181.26,23840.0,156.8466,156.8552,156.786,156.786,23840.0
2019-03-05 13:10:00,181.27,181.37,181.27,181.32,22965.0,156.7947,156.8812,156.7947,156.8379,22965.0
2019-03-05 13:15:00,181.32,181.35,181.25,181.25,15153.0,156.8379,156.8639,156.7774,156.7774,15153.0
2019-03-05 13:20:00,181.27,181.29,181.2,181.23,13494.0,156.7947,156.812,156.7341,156.7601,13494.0
2019-03-05 13:25:00,181.22,181.28,181.18,181.2,12431.0,156.7514,156.8033,156.7168,156.7341,12431.0
2019-03-05 13:30:00,181.2,181.23,181.15,181.18,14514.0,156.7341,156.7601,156.6909,156.7168,14514.0
2019-03-05 13:35:00,181.19,181.31,181.15,181.27,15563.0,156.7255,156.8293,156.6909,156.7947,15563.0
2019-03-05 13:40:00,181.26,181.27,181.17,181.2,15601.0,156.786,156.7947,156.7082,156.7341,15601.0
2019-03-05 13:45:00,181.19,181.22,181.15,181.17,21546.0,156.7255,156.7514,156.6909,156.7082,21546.0
2019-03-05 13:50:00,181.17,181.22,181.09,181.15,48689.0,156.7082,156.7514,156.639,156.6909,48689.0
2019-03-05 13:55:00,181.16,181.24,181.12,181.23,44314.0,156.6995,156.7687,156.6649,156.7601,44314.0
2019-03-05 14:00:00,181.22,181.22,181.17,181.19,28618.0,156.7514,156.7514,156.7082,156.7255,28618.0
2019-03-05 14:05:00,181.19,181.35,181.18,181.32,146935.0,156.7255,156.8639,156.7168,156.8379,146935.0
2019-03-05 14:10:00,181.32,181.72,181.31,181.72,19377.0,156.8379,157.1839,156.8293,157.1839,19377.0
2019-03-05 14:15:00,181.72,181.72,181.2,181.51,49276.0,157.1839,157.1839,156.7341,157.0023,49276.0
2019-03-05 14:20:00,181.53,181.59,181.47,181.54,32909.0,157.0196,157.0715,156.9677,157.0282,32909.0
2019-03-05 14:25:00,181.52,181.55,181.48,181.52,19390.0,157.0109,157.0369,156.9763,157.0109,19390.0
2019-03-05 14:30:00,181.52,181.53,181.43,181.43,27597.0,157.0109,157.0196,156.9331,156.9331,27597.0
2019-03-05 14:35:00,181.41,181.5,181.4,181.5,10402.0,156.9158,156.9936,156.9071,156.9936,10402.0
2019-03-05 14:40:00,181.5,181.56,181.49,181.49,23809.0,156.9936,157.0455,156.985,156.985,23809.0
2019-03-05 14:45:00,181.52,181.53,181.45,181.48,18129.0,157.0109,157.0196,156.9504,156.9763,18129.0
2019-03-05 14:50:00,181.49,181.49,181.42,181.42,18397.0,156.985,156.985,156.9244,156.9244,18397.0
2019-03-05 14:55:00,181.42,181.45,181.36,181.43,10122.0,156.9244,156.9504,156.8725,156.9331,10122.0
2019-03-05 15:00:00,181.45,181.45,181.34,181.41,15336.0,156.9504,156.9504,156.8552,156.9158,15336.0
2019-03-05 15:05:00,181.41,181.44,181.39,181.39,16359.0,156.9158,156.9417,156.8985,156.8985,16359.0
2019-03-05 15:10:00,181.38,181.42,181.22,181.26,21682.0,156.8898,156.9244,156.7514,156.786,21682.0
2019-03-05 15:15:00,181.26,181.35,181.26,181.34,15516.0,156.786,156.8639,156.786,156.8552,15516.0
2019-03-05 15:20:00,181.34,181.38,181.32,181.37,16884.0,156.8552,156.8898,156.8379,156.8812,16884.0
2019-03-05 15:25:00,181.35,181.35,181.22,181.25,19581.0,156.8639,156.8639,156.7514,156.7774,19581.0
2019-03-05 15:30:00,181.26,181.31,181.21,181.3,22148.0,156.786,156.8293,156.7428,156.8206,22148.0
2019-03-05 15:35:00,181.3,181.35,181.25,181.28,25854.0,156.8206,156.8639,156.7774,156.8033,25854.0
2019-03-05 15:40:00,181.28,181.39,181.27,181.38,33112.0,156.8033,156.8985,156.7947,156.8898,33112.0
2019-03-05 15:45:00,181.38,181.41,181.31,181.36,65192.0,156.8898,156.9158,156.8293,156.8725,65192.0
2019-03-05 15:50:00,181.36,181.4,181.29,181.33,68154.0,156.8725,156.9071,156.812,156.8466,68154.0
2019-03-05 15:55:00,181.33,181.38,181.26,181.33,160141.0,156.8466,156.8898,156.786,156.8466,160141.0
2019-03-06 09:30:00,182.0,182.7,181.9,182.56,91869.0,157.4261,158.0316,157.3396,157.9105,91869.0
2019-03-06 09:35:00,182.63,183.46,182.62,182.93,55352.0,157.9711,158.689,157.9624,158.2305,55352.0
2019-03-06 09:40:00,182.95,183.24,182.83,183.02,30414.0,158.2478,158.4987,158.144,158.3084,30414.0
2019-03-06 09:45:00,182.97,183.03,182.63,182.65,32334.0,158.2651,158.317,157.9711,157.9884,32334.0
2019-03-06 09:50:00,182.68,182.78,182.57,182.57,27964.0,158.0143,158.1008,157.9192,157.9192,27964.0
2019-03-06 09:55:00,182.57,182.78,182.56,182.66,23346.0,157.9192,158.1008,157.9105,157.997,23346.0
2019-03-06 10:00:00,182.64,182.67,182.46,182.63,23734.0,157.9797,158.0057,157.824,157.9711,23734.0
2019-03-06 10:05:00,182.61,182.92,182.61,182.84,58805.0,157.9538,158.2219,157.9538,158.1527,58805.0
2019-03-06 10:10:00,182.82,182.84,182.64,182.72,41720.0,158.1354,158.1527,157.9797,158.0489,41720.0
2019-03-06 10:15:00,182.78,182.96,182.71,182.76,16717.0,158.1008,158.2565,158.0403,158.0835,16717.0
2019-03-06 10:20:00,182.71,182.78,182.53,182.59,19876.0,158.0403,158.1008,157.8846,157.9365,19876.0
2019-03-06 10:25:00,182.56,182.87,182.56,182.7,14425.0,157.9105,158.1786,157.9105,158.0316,14425.0
2019-03-06 10:30:00,182.68,182.76,182.27,182.3,20551.0,158.0143,158.0835,157.6597,157.6856,20551.0
2019-03-06 10:35:00,182.28,182.56,182.26,182.5,21795.0,157.6683,157.9105,157.651,157.8586,21795.0
2019-03-06 10:40:00,182.48,182.6,182.46,182.59,20881.0,157.8413,157.9451,157.824,157.9365,20881.0
2019-03-06 10:45:00,182.6,182.66,182.55,182.61,19042.0,157.9451,157.997,157.9019,157.9538,19042.0
2019-03-06 10:50:00,182.6,182.83,182.55,182.82,26435.0,157.9451,158.144,157.9019,158.1354,26435.0
2019-03-06 10:55:00,182.82,182.97,182.81,182.92,20617.0,158.1354,158.2651,158.1268,158.2219,20617.0
2019-03-06 11:00:00,182.92,183.06,182.85,183.05,20759.0,158.2219,158.343,158.1613,158.3343,20759.0
2019-03-06 11:05:00,183.06,183.17,183.03,183.11,26800.0,158.343,158.4381,158.317,158.3862,26800.0
2019-03-06 11:10:00,183.13,183.17,182.85,182.85,8536.0,158.4035,158.4381,158.1613,158.1613,8536.0
2019-03-06 11:15:00,182.82,183.0,182.8,183.0,11172.0,158.1354,158.2911,158.1181,158.2911,11172.0
2019-03-06 11:20:00,183.0,183.01,182.75,182.76,12308.0,158.2911,158.2997,158.0749,158.0835,12308.0
2019-03-06 11:25:00,182.76,182.79,182.69,182.76,11841.0,158.0835,158.1095,158.023,158.0835,11841.0
2019-03-06 11:30:00,182.77,182.95,182.75,182.82,14160.0,158.0922,158.2478,158.0749,158.1354,14160.0
2019-03-06 11:35:00,182.83,182.89,182.78,182.81,9361.0,158.144,158.1959,158.1008,158.1268,9361.0
2019-03-06 11:40:00,182.81,182.9,182.65,182.66,14144.0,158.1268,158.2046,157.9884,157.997,14144.0
2019-03-06 11:45:00,182.65,182.71,182.51,182.54,7606.0,157.9884,158.0403,157.8673,157.8932,7606.0
2019-03-06 11:50:00,182.5,182.6,182.46,182.6,10784.0,157.8586,157.9451,157.824,157.9451,10784.0
2019-03-06 11:55:00,182.6,182.71,182.51,182.63,6849.0,157.9451,158.0403,157.8673,157.9711,6849.0
2019-03-06 12:00:00,182.65,182.77,182.62,182.74,6504.0,157.9884,158.0922,157.9624,158.0662,6504.0
2019-03-06 12:05:00,182.77,182.9,182.75,182.89,6628.0,158.0922,158.2046,158.0749,158.1959,6628.0
2019-03-06 12:10:00,182.88,182.91,182.72,182.73,8591.0,158.1873,158.2132,158.0489,158.0576,8591.0
2019-03-06 12:15:00,182.72,182.75,182.55,182.59,10753.0,158.0489,158.0749,157.9019,157.9365,10753.0
2019-03-06 12:20:00,182.59,182.73,182.52,182.55,9067.0,157.9365,158.0576,157.8759,157.9019,9067.0
2019-03-06 12:25:00,182.53,182.69,182.53,182.63,15824.0,157.8846,158.023,157.8846,157.9711,15824.0
2019-03-06 12:30:00,182.66,182.74,182.65,182.74,7711.0,157.997,158.0662,157.9884,158.0662,7711.0
2019-03-06 12:35:00,182.74,182.78,182.59,182.59,8690.0,158.0662,158.1008,157.9365,157.9365,8690.0
2019-03-06 12:40:00,182.59,182.72,182.59,182.62,13905.0,157.9365,158.0489,157.9365,157.9624,13905.0
2019-03-06 12:45:00,182.64,182.65,182.49,182.5,20570.0,157.9797,157.9884,157.85,157.8586,20570.0
2019-03-06 12:50:00,182.49,182.53,182.22,182.34,21908.0,157.85,157.8846,157.6164,157.7202,21908.0
2019-03-06 12:55:00,182.29,182.29,182.15,182.23,7102.0,157.677,157.677,157.5559,157.6251,7102.0
2019-03-06 13:00:00,182.26,182.33,182.23,182.26,8744.0,157.651,157.7116,157.6251,157.651,8744.0
2019-03-06 13:05:00,182.28,182.3,182.16,182.18,7543.0,157.6683,157.6856,157.5645,157.5818,7543.0
2019-03-06 13:10:00,182.22,182.26,182.15,182.17,5825.0,157.6164,157.651,157.5559,157.5732,5825.0
2019-03-06 13:15:00,182.22,182.24,182.12,182.12,11294.0,157.6164,157.6337,157.5299,157.5299,11294.0
2019-03-06 13:20:00,182.1,182.11,181.99,182.04,12714.0,157.5126,157.5213,157.4175,157.4607,12714.0
2019-03-06 13:25:00,182.04,182.12,181.98,182.09,12308.0,157.4607,157.5299,157.4088,157.504,12308.0
2019-03-06 13:30:00,182.15,182.22,182.09,182.2,15839.0,157.5559,157.6164,157.504,157.5991,15839.0
2019-03-06 13:35:00,182.19,182.38,182.13,182.38,9552.0,157.5905,157.7548,157.5386,157.7548,9552.0
2019-03-06 13:40:00,182.34,182.35,182.18,182.21,11053.0,157.7202,157.7289,157.5818,157.6078,11053.0
2019-03-06 13:45:00,182.19,182.19,181.92,181.97,9202.0,157.5905,157.5905,157.3569,157.4002,9202.0
2019-03-06 13:50:00,181.96,182.14,181.95,182.13,11036.0,157.3915,157.5472,157.3829,157.5386,11036.0
2019-03-06 13:55:00,182.15,182.33,182.12,182.31,17181.0,157.5559,157.7116,157.5299,157.6943,17181.0
2019-03-06 14:00:00,182.36,182.45,182.28,182.4,15646.0,157.7375,157.8154,157.6683,157.7721,15646.0
2019-03-06 14:05:00,182.4,182.4,182.25,182.26,10272.0,157.7721,157.7721,157.6424,157.651,10272.0
2019-03-06 14:10:00,182.24,182.43,182.23,182.38,8599.0,157.6337,157.7981,157.6251,157.7548,8599.0
2019-03-06 14:15:00,182.37,182.46,182.29,182.38,10776.0,157.7462,157.824,157.677,157.7548,10776.0
2019-03-06 14:20:00,182.39,182.54,182.37,182.5,14498.0,157.7635,157.8932,157.7462,157.8586,14498.0
2019-03-06 14:25:00,182.48,182.52,182.35,182.35,19772.0,157.8413,157.8759,157.7289,157.7289,19772.0
2019-03-06 14:30:00,182.37,182.42,182.21,182.21,8316.0,157.7462,157.7894,157.6078,157.6078,8316.0
2019-03-06 14:35:00,182.26,182.26,182.18,182.22,5345.0,157.651,157.651,157.5818,157.6164,5345.0
2019-03-06 14:40:00,182.22,182.24,182.14,182.14,7607.0,157.6164,157.6337,157.5472,157.5472,7607.0
2019-03-06 14:45:00,182.14,182.24,182.14,182.2,6997.0,157.5472,157.6337,157.5472,157.5991,6997.0
2019-03-06 14:50:00,182.2,182.29,182.12,182.24,13455.0,157.5991,157.677,157.5299,157.6337,13455.0
2019-03-06 14:55:00,182.22,182.32,182.18,182.25,10017.0,157.6164,157.7029,157.5818,157.6424,10017.0
2019-03-06 15:00:00,182.22,182.4,182.21,182.3,9316.0,157.6164,157.7721,157.6078,157.6856,9316.0
2019-03-06 15:05:00,182.29,182.32,182.24,182.28,5545.0,157.677,157.7029,157.6337,157.6683,5545.0
2019-03-06 15:10:00,182.26,182.3,182.14,182.15,9205.0,157.651,157.6856,157.5472,157.5559,9205.0
2019-03-06 15:15:00,182.16,182.18,182.03,182.13,19519.0,157.5645,157.5818,157.4521,157.5386,19519.0
2019-03-06 15:20:00,182.16,182.22,182.09,182.13,13980.0,157.5645,157.6164,157.504,157.5386,13980.0
2019-03-06 15:25:00,182.15,182.17,181.98,182.1,18563.0,157.5559,157.5732,157.4088,157.5126,18563.0
2019-03-06 15:30:00,182.08,182.26,182.07,182.25,18366.0,157.4953,157.651,157.4867,157.6424,18366.0
2019-03-06 15:35:00,182.25,182.33,182.23,182.33,16479.0,157.6424,157.7116,157.6251,157.7116,16479.0
2019-03-06 15:40:00,182.32,182.35,182.26,182.33,17509.0,157.7029,157.7289,157.651,157.7116,17509.0
2019-03-06 15:45:00,182.31,182.31,182.14,182.3,25192.0,157.6943,157.6943,157.5472,157.6856,25192.0
2019-03-06 15:50:00,182.3,182.38,182.22,182.23,32256.0,157.6856,157.7548,157.6164,157.6251,32256.0
2019-03-06 15:55:00,182.24,182.28,182.0,182.04,99487.0,157.6337,157.6683,157.4261,157.4607,99487.0
2019-03-07 09:30:00,182.12,182.34,181.98,182.18,50814.0,157.5299,157.7202,157.4088,157.5818,50814.0
2019-03-07 09:35:00,182.25,182.39,181.98,182.26,33564.0,157.6424,157.7635,157.4088,157.651,33564.0
2019-03-07 09:40:00,182.22,182.3,181.8,181.85,52975.0,157.6164,157.6856,157.2531,157.2964,52975.0
2019-03-07 09:45:00,181.86,181.86,181.53,181.65,50219.0,157.305,157.305,157.0196,157.1234,50219.0
2019-03-07 09:50:00,181.6,181.63,181.09,181.34,36324.0,157.0801,157.1061,156.639,156.8552,36324.0
2019-03-07 09:55:00,181.34,181.51,181.16,181.45,30943.0,156.8552,157.0023,156.6995,156.9504,30943.0
2019-03-07 10:00:00,181.39,181.39,181.17,181.36,42908.0,156.8985,156.8985,156.7082,156.8725,42908.0
2019-03-07 10:05:00,181.36,181.41,181.0,181.05,29736.0,156.8725,156.9158,156.5611,156.6044,29736.0
2019-03-07 10:10:00,181.0,181.0,180.8,180.93,18002.0,156.5611,156.5611,156.3881,156.5006,18002.0
2019-03-07 10:15:00,180.93,180.95,180.6,180.6,37970.0,156.5006,156.5179,156.2151,156.2151,37970.0
2019-03-07 10:20:00,180.6,180.69,180.39,180.69,24070.0,156.2151,156.293,156.0335,156.293,24070.0
2019-03-07 10:25:00,180.68,180.82,180.66,180.77,12194.0,156.2843,156.4054,156.267,156.3622,12194.0
2019-03-07 10:30:00,180.73,180.75,180.52,180.63,13576.0,156.3276,156.3449,156.1459,156.2411,13576.0
2019-03-07 10:35:00,180.61,180.88,180.59,180.68,24731.0,156.2238,156.4573,156.2065,156.2843,24731.0
2019-03-07 10:40:00,180.71,180.78,180.43,180.44,19433.0,156.3103,156.3708,156.0681,156.0768,19433.0
2019-03-07 10:45:00,180.46,180.59,180.42,180.59,19839.0,156.0941,156.2065,156.0595,156.2065,19839.0
2019-03-07 10:50:00,180.58,180.7,180.53,180.7,16757.0,156.1978,156.3016,156.1546,156.3016,16757.0
2019-03-07 10:55:00,180.69,180.71,180.56,180.56,12605.0,156.293,156.3103,156.1805,156.1805,12605.0
2019-03-07 11:00:00,180.56,180.72,180.49,180.63,19890.0,156.1805,156.3189,156.12,156.2411,19890.0
2019-03-07 11:05:00,180.64,180.67,180.47,180.52,10263.0,156.2497,156.2757,156.1027,156.1459,10263.0
2019-03-07 11:10:00,180.53,180.68,180.49,180.65,12950.0,156.1546,156.2843,156.12,156.2584,12950.0
2019-03-07 11:15:00,180.62,180.63,180.46,180.48,16180.0,156.2324,156.2411,156.0941,156.1114,16180.0
2019-03-07 11:20:00,180.47,180.49,180.32,180.42,12269.0,156.1027,156.12,155.973,156.0595,12269.0
2019-03-07 11:25:00,180.44,180.48,180.38,180.4,11712.0,156.0768,156.1114,156.0249,156.0422,11712.0
2019-03-07 11:30:00,180.44,180.5,180.36,180.42,19428.0,156.0768,156.1286,156.0076,156.0595,19428.0
2019-03-07 11:35:00,180.42,180.58,180.4,180.48,16268.0,156.0595,156.1978,156.0422,156.1114,16268.0
2019-03-07 11:40:00,180.5,180.5,180.33,180.42,20668.0,156.1286,156.1286,155.9816,156.0595,20668.0
2019-03-07 11:45:00,180.42,180.45,180.32,180.34,21443.0,156.0595,156.0854,155.973,155.9903,21443.0
2019-03-07 11:50:00,180.36,180.46,180.36,180.43,24929.0,156.0076,156.0941,156.0076,156.0681,24929.0
2019-03-07 11:55:00,180.45,180.5,180.36,180.39,19554.0,156.0854,156.1286,156.0076,156.0335,19554.0
2019-03-07 12:00:00,180.37,180.4,180.13,180.17,24504.0,156.0162,156.0422,155.8086,155.8432,24504.0
2019-03-07 12:05:00,180.17,180.29,180.14,180.25,13321.0,155.8432,155.947,155.8173,155.9124,13321.0
2019-03-07 12:10:00,180.26,180.31,180.2,180.24,30174.0,155.9211,155.9643,155.8692,155.9038,30174.0
2019-03-07 12:15:00,180.25,180.29,180.13,180.17,19967.0,155.9124,155.947,155.8086,155.8432,19967.0
2019-03-07 12:20:00,180.17,180.2,180.09,180.12,21557.0,155.8432,155.8692,155.774,155.8,21557.0
2019-03-07 12:25:00,180.13,180.17,180.04,180.08,54359.0,155.8086,155.8432,155.7308,155.7654,54359.0
2019-03-07 12:30:00,180.06,180.34,179.95,180.3,71564.0,155.7481,155.9903,155.6529,155.9557,71564.0
2019-03-07 12:35:00,180.31,180.54,180.28,180.51,10205.0,155.9643,156.1632,155.9384,156.1373,10205.0
2019-03-07 12:40:00,180.5,180.58,180.47,180.58,10660.0,156.1286,156.1978,156.1027,156.1978,10660.0
2019-03-07 12:45:00,180.59,180.68,180.59,180.65,5580.0,156.2065,156.2843,156.2065,156.2584,5580.0
2019-03-07 12:50:00,180.67,180.85,180.67,180.83,12478.0,156.2757,156.4314,156.2757,156.4141,12478.0
2019-03-07 12:55:00,180.83,180.83,180.72,180.78,5042.0,156.4141,156.4141,156.3189,156.3708,5042.0
2019-03-07 13:00:00,180.75,180.76,180.62,180.67,7907.0,156.3449,156.3535,156.2324,156.2757,7907.0
2019-03-07 13:05:00,180.65,180.71,180.64,180.64,4156.0,156.2584,156.3103,156.2497,156.2497,4156.0
2019-03-07 13:10:00,180.64,180.8,180.63,180.79,6262.0,156.2497,156.3881,156.2411,156.3795,6262.0
2019-03-07 13:15:00,180.81,180.83,180.7,180.73,10583.0,156.3968,156.4141,156.3016,156.3276,10583.0
2019-03-07 13:20:00,180.7,180.77,180.64,180.64,8726.0,156.3016,156.3622,156.2497,156.2497,8726.0
2019-03-07 13:25:00,180.65,180.71,180.58,180.59,8304.0,156.2584,156.3103,156.1978,156.2065,8304.0
2019-03-07 13:30:00,180.57,180.58,180.35,180.36,13564.0,156.1892,156.1978,155.9989,156.0076,13564.0
2019-03-07 13:35:00,180.35,180.49,180.33,180.48,10551.0,155.9989,156.12,155.9816,156.1114,10551.0
2019-03-07 13:40:00,180.47,180.61,180.47,180.58,12289.0,156.1027,156.2238,156.1027,156.1978,12289.0
2019-03-07 13:45:00,180.57,180.69,180.56,180.66,16403.0,156.1892,156.293,156.1805,156.267,16403.0
2019-03-07 13:50:00,180.68,180.69,180.52,180.59,30198.0,156.2843,156.293,156.1459,156.2065,30198.0
2019-03-07 13:55:00,180.58,180.62,180.5,180.5,7156.0,156.1978,156.2324,156.1286,156.1286,7156.0
2019-03-07 14:00:00,180.52,180.59,180.47,180.56,9640.0,156.1459,156.2065,156.1027,156.1805,9640.0
2019-03-07 14:05:00,180.58,180.58,180.33,180.36,13257.0,156.1978,156.1978,155.9816,156.0076,13257.0
2019-03-07 14:10:00,180.41,180.5,180.35,180.35,14790.0,156.0508,156.1286,155.9989,155.9989,14790.0
2019-03-07 14:15:00,180.35,180.35,180.23,180.26,11551.0,155.9989,155.9989,155.8951,155.9211,11551.0
2019-03-07 14:20:00,180.24,180.39,180.24,180.34,21153.0,155.9038,156.0335,155.9038,155.9903,21153.0
2019-03-07 14:25:00,180.34,180.41,180.28,180.38,28947.0,155.9903,156.0508,155.9384,156.0249,28947.0
2019-03-07 14:30:00,180.4,180.41,180.32,180.38,19564.0,156.0422,156.0508,155.973,156.0249,19564.0
2019-03-07 14:35:00,180.38,180.41,180.19,180.24,13162.0,156.0249,156.0508,155.8605,155.9038,13162.0
2019-03-07 14:40:00,180.25,180.3,180.18,180.28,14416.0,155.9124,155.9557,155.8519,155.9384,14416.0
2019-03-07 14:45:00,180.27,180.28,180.11,180.15,15797.0,155.9297,155.9384,155.7913,155.8259,15797.0
2019-03-07 14:50:00,180.16,180.19,180.05,180.19,29798.0,155.8346,155.8605,155.7394,155.8605,29798.0
2019-03-07 14:55:00,180.21,180.25,180.14,180.16,13324.0,155.8778,155.9124,155.8173,155.8346,13324.0
2019-03-07 15:00:00,180.19,180.2,180.07,180.16,14286.0,155.8605,155.8692,155.7567,155.8346,14286.0
2019-03-07 15:05:00,180.19,180.19,180.05,180.13,21354.0,155.8605,155.8605,155.7394,155.8086,21354.0
2019-03-07 15:10:00,180.11,180.18,180.06,180.11,15133.0,155.7913,155.8519,155.7481,155.7913,15133.0
2019-03-07 15:15:00,180.1,180.24,180.1,180.24,16245.0,155.7827,155.9038,155.7827,155.9038,16245.0
2019-03-07 15:20:00,180.24,180.26,180.16,180.17,28585.0,155.9038,155.9211,155.8346,155.8432,28585.0
2019-03-07 15:25:00,180.18,180.27,180.09,180.1,25912.0,155.8519,155.9297,155.774,155.7827,25912.0
2019-03-07 15:30:00,180.11,180.16,180.03,180.08,34648.0,155.7913,155.8346,155.7221,155.7654,34648.0
2019-03-07 15:35:00,180.07,180.35,180.07,180.33,36261.0,155.7567,155.9989,155.7567,155.9816,36261.0
2019-03-07 15:40:00,180.35,180.4,180.23,180.25,33073.0,155.9989,156.0422,155.8951,155.9124,33073.0
2019-03-07 15:45:00,180.25,180.43,180.2,180.29,47664.0,155.9124,156.0681,155.8692,155.947,47664.0
2019-03-07 15:50:00,180.28,180.28,180.02,180.13,48512.0,155.9384,155.9384,155.7135,155.8086,48512.0
2019-03-07 15:55:00,180.14,180.63,180.13,180.55,179766.0,155.8173,156.2411,155.8086,156.1719,179766.0
2019-03-08 09:30:00,179.75,180.0,179.35,179.35,127855.0,155.4799,155.6962,155.1339,155.1339,127855.0
2019-03-08 09:35:00,179.38,179.56,178.76,179.38,68577.0,155.1599,155.3156,154.6236,155.1599,68577.0
2019-03-08 09:40:00,179.34,179.52,179.3,179.3,23219.0,155.1253,155.281,155.0907,155.0907,23219.0
2019-03-08 09:45:00,179.27,179.32,179.03,179.22,27305.0,155.0647,155.108,154.8571,155.0215,27305.0
2019-03-08 09:50:00,179.21,179.43,178.87,178.89,20941.0,155.0128,155.2031,154.7187,154.736,20941.0
2019-03-08 09:55:00,178.92,179.14,178.82,179.13,22060.0,154.762,154.9523,154.6755,154.9436,22060.0
2019-03-08 10:00:00,179.13,179.34,179.0,179.04,20307.0,154.9436,155.1253,154.8312,154.8658,20307.0
2019-03-08 10:05:00,179.01,179.07,178.74,179.01,19604.0,154.8398,154.8917,154.6063,154.8398,19604.0
2019-03-08 10:10:00,179.03,179.13,178.6,178.63,28814.0,154.8571,154.9436,154.4852,154.5111,28814.0
2019-03-08 10:15:00,178.62,178.62,178.28,178.38,38712.0,154.5025,154.5025,154.2084,154.2949,38712.0
2019-03-08 10:20:00,178.34,178.64,178.34,178.44,39481.0,154.2603,154.5198,154.2603,154.3468,39481.0
2019-03-08 10:25:00,178.43,178.83,178.43,178.68,14834.0,154.3381,154.6841,154.3381,154.5544,14834.0
2019-03-08 10:30:00,178.68,178.73,178.34,178.35,15251.0,154.5544,154.5976,154.2603,154.2689,15251.0
2019-03-08 10:35:00,178.39,178.6,178.3,178.46,17787.0,154.3035,154.4852,154.2257,154.3641,17787.0
2019-03-08 10:40:00,178.45,178.93,178.39,178.91,19115.0,154.3554,154.7706,154.3035,154.7533,19115.0
2019-03-08 10:45:00,178.9,179.02,178.87,178.9,15708.0,154.7447,154.8485,154.7187,154.7447,15708.0
2019-03-08 10:50:00,178.89,178.89,178.71,178.71,8488.0,154.736,154.736,154.5803,154.5803,8488.0
2019-03-08 10:55:00,178.73,178.82,178.61,178.62,10746.0,154.5976,154.6755,154.4938,154.5025,10746.0
2019-03-08 11:00:00,178.56,178.85,178.54,178.76,17275.0,154.4506,154.7014,154.4333,154.6236,17275.0
2019-03-08 11:05:00,178.77,178.88,178.67,178.71,15379.0,154.6322,154.7274,154.5457,154.5803,15379.0
2019-03-08 11:10:00,178.67,178.83,178.64,178.79,13547.0,154.5457,154.6841,154.5198,154.6495,13547.0
2019-03-08 11:15:00,178.8,178.94,178.79,178.88,15368.0,154.6582,154.7793,154.6495,154.7274,15368.0
2019-03-08 11:20:00,178.89,178.99,178.81,178.97,13359.0,154.736,154.8225,154.6668,154.8052,13359.0
2019-03-08 11:25:00,179.0,179.16,178.79,179.12,31196.0,154.8312,154.9696,154.6495,154.935,31196.0
2019-03-08 11:30:00,179.12,179.17,178.93,178.96,14096.0,154.935,154.9782,154.7706,154.7966,14096.0
2019-03-08 11:35:00,178.93,179.22,178.9,179.15,18895.0,154.7706,155.0215,154.7447,154.9609,18895.0
2019-03-08 11:40:00,179.15,179.33,179.14,179.25,11885.0,154.9609,155.1166,154.9523,155.0474,11885.0
2019-03-08 11:45:00,179.24,179.46,179.23,179.41,11164.0,155.0388,155.2291,155.0301,155.1858,11164.0
2019-03-08 11:50:00,179.41,179.48,179.36,179.37,9810.0,155.1858,155.2464,155.1426,155.1512,9810.0
2019-03-08 11:55:00,179.39,179.48,179.34,179.4,11120.0,155.1685,155.2464,155.1253,155.1772,11120.0
2019-03-08 12:00:00,179.37,179.43,179.25,179.28,19722.0,155.1512,155.2031,155.0474,155.0734,19722.0
2019-03-08 12:05:00,179.27,179.27,179.1,179.1,15731.0,155.0647,155.0647,154.9177,154.9177,15731.0
2019-03-08 12:10:00,179.09,179.2,179.09,179.13,7407.0,154.909,155.0042,154.909,154.9436,7407.0
2019-03-08 12:15:00,179.14,179.19,179.06,179.11,6952.0,154.9523,154.9955,154.8831,154.9263,6952.0
2019-03-08 12:20:00,179.07,179.16,178.96,178.98,22766.0,154.8917,154.9696,154.7966,154.8139,22766.0
2019-03-08 12:25:00,178.98,179.18,178.98,179.11,9658.0,154.8139,154.9869,154.8139,154.9263,9658.0
2019-03-08 12:30:00,179.08,179.19,179.04,179.05,16278.0,154.9004,154.9955,154.8658,154.8744,16278.0
2019-03-08 12:35:00,179.07,179.15,179.03,179.03,10003.0,154.8917,154.9609,154.8571,154.8571,10003.0
2019-03-08 12:40:00,179.04,179.04,178.9,178.91,12793.0,154.8658,154.8658,154.7447,154.7533,12793.0
2019-03-08 12:45:00,178.9,178.98,178.88,178.88,7745.0,154.7447,154.8139,154.7274,154.7274,7745.0
2019-03-08 12:50:00,178.91,178.91,178.76,178.78,14690.0,154.7533,154.7533,154.6236,154.6409,14690.0
2019-03-08 12:55:00,178.79,178.91,178.79,178.83,7756.0,154.6495,154.7533,154.6495,154.6841,7756.0
2019-03-08 13:00:00,178.83,179.01,178.75,178.97,27054.0,154.6841,154.8398,154.6149,154.8052,27054.0
2019-03-08 13:05:00,178.96,178.98,178.85,178.89,13661.0,154.7966,154.8139,154.7014,154.736,13661.0
2019-03-08 13:10:00,178.89,179.0,178.82,178.92,11945.0,154.736,154.8312,154.6755,154.762,11945.0
2019-03-08 13:15:00,178.94,178.96,178.81,178.94,9391.0,154.7793,154.7966,154.6668,154.7793,9391.0
2019-03-08 13:20:00,178.92,178.93,178.81,178.87,7060.0,154.762,154.7706,154.6668,154.7187,7060.0
2019-03-08 13:25:00,178.87,178.89,178.81,178.86,7208.0,154.7187,154.736,154.6668,154.7101,7208.0
2019-03-08 13:30:00,178.89,178.89,178.73,178.75,12914.0,154.736,154.736,154.5976,154.6149,12914.0
2019-03-08 13:35:00,178.73,178.99,178.73,178.97,17982.0,154.5976,154.8225,154.5976,154.8052,17982.0
2019-03-08 13:40:00,178.98,179.02,178.9,178.9,12765.0,154.8139,154.8485,154.7447,154.7447,12765.0
2019-03-08 13:45:00,178.89,178.91,178.81,178.85,9067.0,154.736,154.7533,154.6668,154.7014,9067.0
2019-03-08 13:50:00,178.85,178.9,178.79,178.81,7201.0,154.7014,154.7447,154.6495,154.6668,7201.0
2019-03-08 13:55:00,178.81,178.89,178.8,178.83,4600.0,154.6668,154.736,154.6582,154.6841,4600.0
2019-03-08 14:00:00,178.85,178.88,178.76,178.81,9138.0,154.7014,154.7274,154.6236,154.6668,9138.0
2019-03-08 14:05:00,178.82,178.85,178.77,178.8,16784.0,154.6755,154.7014,154.6322,154.6582,16784.0
2019-03-08 14:10:00,178.8,178.89,178.73,178.79,25746.0,154.6582,154.736,154.5976,154.6495,25746.0
2019-03-08 14:15:00,178.78,178.85,178.62,178.64,34709.0,154.6409,154.7014,154.5025,154.5198,34709.0
2019-03-08 14:20:00,178.63,178.73,178.49,178.7,48477.0,154.5111,154.5976,154.39,154.5717,48477.0
2019-03-08 14:25:00,178.68,178.68,178.5,178.55,15507.0,154.5544,154.5544,154.3987,154.4419,15507.0
2019-03-08 14:30:00,178.55,178.64,178.45,178.49,25222.0,154.4419,154.5198,154.3554,154.39,25222.0
2019-03-08 14:35:00,178.5,178.59,178.5,178.55,11452.0,154.3987,154.4765,154.3987,154.4419,11452.0
2019-03-08 14:40:00,178.53,178.63,178.5,178.54,20860.0,154.4246,154.5111,154.3987,154.4333,20860.0
2019-03-08 14:45:00,178.54,178.55,178.48,178.5,20405.0,154.4333,154.4419,154.3814,154.3987,20405.0
2019-03-08 14:50:00,178.51,178.65,178.45,178.63,30535.0,154.4073,154.5284,154.3554,154.5111,30535.0
2019-03-08 14:55:00,178.63,178.65,178.51,178.55,15412.0,154.5111,154.5284,154.4073,154.4419,15412.0
2019-03-08 15:00:00,178.53,178.56,178.42,178.47,16338.0,154.4246,154.4506,154.3295,154.3727,16338.0
2019-03-08 15:05:00,178.46,178.63,178.44,178.59,19820.0,154.3641,154.5111,154.3468,154.4765,19820.0
2019-03-08 15:10:00,178.62,178.62,178.44,178.47,26255.0,154.5025,154.5025,154.3468,154.3727,26255.0
2019-03-08 15:15:00,178.5,178.52,178.28,178.28,49785.0,154.3987,154.416,154.2084,154.2084,49785.0
2019-03-08 15:20:00,178.3,178.44,178.28,178.4,30932.0,154.2257,154.3468,154.2084,154.3122,30932.0
2019-03-08 15:25:00,178.4,178.52,178.27,178.47,34031.0,154.3122,154.416,154.1997,154.3727,34031.0
2019-03-08 15:30:00,178.46,178.61,178.45,178.6,36153.0,154.3641,154.4938,154.3554,154.4852,36153.0
2019-03-08 15:35:00,178.6,178.61,178.42,178.44,25075.0,154.4852,154.4938,154.3295,154.3468,25075.0
2019-03-08 15:40:00,178.45,178.81,178.45,178.76,27385.0,154.3554,154.6668,154.3554,154.6236,27385.0
2019-03-08 15:45:00,178.77,179.23,178.72,179.1,54301.0,154.6322,155.0301,154.589,154.9177,54301.0
2019-03-08 15:50:00,179.1,179.27,179.07,179.15,79140.0,154.9177,155.0647,154.8917,154.9609,79140.0
2019-03-08 15:55:00,179.15,179.57,179.14,179.45,146797.0,154.9609,155.3242,154.9523,155.2204,146797.0
2019-03-11 09:30:00,180.0,181.01,179.8,180.56,91122.0,155.6962,156.5698,155.5232,156.1805,91122.0
2019-03-11 09:35:00,180.58,180.85,180.32,180.38,39153.0,156.1978,156.4314,155.973,156.0249,39153.0
2019-03-11 09:40:00,180.45,180.79,180.21,180.78,39288.0,156.0854,156.3795,155.8778,156.3708,39288.0
2019-03-11 09:45:00,180.81,180.82,180.42,180.53,22505.0,156.3968,156.4054,156.0595,156.1546,22505.0
2019-03-11 09:50:00,180.58,180.67,180.4,180.52,26027.0,156.1978,156.2757,156.0422,156.1459,26027.0
2019-03-11 09:55:00,180.51,180.88,180.51,180.8,36491.0,156.1373,156.4573,156.1373,156.3881,36491.0
2019-03-11 10:00:00,180.77,180.77,180.5,180.57,24481.0,156.3622,156.3622,156.1286,156.1892,24481.0
2019-03-11 10:05:00,180.59,180.59,180.2,180.25,29427.0,156.2065,156.2065,155.8692,155.9124,29427.0
2019-03-11 10:10:00,180.2,180.46,180.2,180.41,28360.0,155.8692,156.0941,155.8692,156.0508,28360.0
2019-03-11 10:15:00,180.36,180.47,180.3,180.34,20948.0,156.0076,156.1027,155.9557,155.9903,20948.0
2019-03-11 10:20:00,180.34,180.55,180.34,180.52,18107.0,155.9903,156.1719,155.9903,156.1459,18107.0
2019-03-11 10:25:00,180.53,180.83,180.51,180.8,22858.0,156.1546,156.4141,156.1373,156.3881,22858.0
2019-03-11 10:30:00,180.82,180.84,180.63,180.71,13641.0,156.4054,156.4227,156.2411,156.3103,13641.0
2019-03-11 10:35:00,180.71,180.72,180.42,180.44,18721.0,156.3103,156.3189,156.0595,156.0768,18721.0
2019-03-11 10:40:00,180.4,180.42,180.24,180.25,14168.0,156.0422,156.0595,155.9038,155.9124,14168.0
2019-03-11 10:45:00,180.27,180.44,180.24,180.37,17506.0,155.9297,156.0768,155.9038,156.0162,17506.0
2019-03-11 10:50:00,180.39,180.51,180.34,180.39,13693.0,156.0335,156.1373,155.9903,156.0335,13693.0
2019-03-11 10:55:00,180.4,180.42,180.3,180.3,12703.0,156.0422,156.0595,155.9557,155.9557,12703.0
2019-03-11 11:00:00,180.31,180.31,180.14,180.21,13342.0,155.9643,155.9643,155.8173,155.8778,13342.0
2019-03-11 11:05:00,180.22,180.56,180.22,180.56,11765.0,155.8865,156.1805,155.8865,156.1805,11765.0
2019-03-11 11:10:00,180.5,180.62,180.5,180.62,13555.0,156.1286,156.2324,156.1286,156.2324,13555.0
2019-03-11 11:15:00,180.62,180.75,180.44,180.75,15636.0,156.2324,156.3449,156.0768,156.3449,15636.0
2019-03-11 11:20:00,180.75,180.8,180.63,180.66,12894.0,156.3449,156.3881,156.2411,156.267,12894.0
2019-03-11 11:25:00,180.67,180.75,180.62,180.75,15113.0,156.2757,156.3449,156.2324,156.3449,15113.0
2019-03-11 11:30:00,180.76,180.81,180.71,180.74,20886.0,156.3535,156.3968,156.3103,156.3362,20886.0
2019-03-11 11:35:00,180.74,180.87,180.65,180.84,23667.0,156.3362,156.4487,156.2584,156.4227,23667.0
2019-03-11 11:40:00,180.86,180.9,180.78,180.84,15266.0,156.44,156.4746,156.3708,156.4227,15266.0
2019-03-11 11:45:00,180.84,180.92,180.83,180.89,13946.0,156.4227,156.4919,156.4141,156.466,13946.0
2019-03-11 11:50:00,180.91,180.93,180.8,180.85,8855.0,156.4833,156.5006,156.3881,156.4314,8855.0
2019-03-11 11:55:00,180.86,180.86,180.79,180.79,14545.0,156.44,156.44,156.3795,156.3795,14545.0
2019-03-11 12:00:00,180.81,180.85,180.75,180.84,9486.0,156.3968,156.4314,156.3449,156.4227,9486.0
2019-03-11 12:05:00,180.84,180.84,180.73,180.74,6819.0,156.4227,156.4227,156.3276,156.3362,6819.0
2019-03-11 12:10:00,180.76,180.78,180.69,180.73,5736.0,156.3535,156.3708,156.293,156.3276,5736.0
2019-03-11 12:15:00,180.73,180.74,180.65,180.66,8011.0,156.3276,156.3362,156.2584,156.267,8011.0
2019-03-11 12:20:00,180.66,180.68,180.59,180.66,7619.0,156.267,156.2843,156.2065,156.267,7619.0
2019-03-11 12:25:00,180.66,180.75,180.59,180.72,9772.0,156.267,156.3449,156.2065,156.3189,9772.0
2019-03-11 12:30:00,180.71,180.72,180.5,180.51,13070.0,156.3103,156.3189,156.1286,156.1373,13070.0
2019-03-11 12:35:00,180.5,180.62,180.48,180.62,17192.0,156.1286,156.2324,156.1114,156.2324,17192.0
2019-03-11 12:40:00,180.62,180.63,180.54,180.63,6285.0,156.2324,156.2411,156.1632,156.2411,6285.0
2019-03-11 12:45:00,180.61,180.61,180.42,180.48,5539.0,156.2238,156.2238,156.0595,156.1114,5539.0
2019-03-11 12:50:00,180.45,180.48,180.41,180.41,11582.0,156.0854,156.1114,156.0508,156.0508,11582.0
2019-03-11 12:55:00,180.44,180.46,180.41,180.44,7163.0,156.0768,156.0941,156.0508,156.0768,7163.0
2019-03-11 13:00:00,180.45,180.47,180.4,180.45,8247.0,156.0854,156.1027,156.0422,156.0854,8247.0
2019-03-11 13:05:00,180.45,180.51,180.44,180.51,9166.0,156.0854,156.1373,156.0768,156.1373,9166.0
2019-03-11 13:10:00,180.51,180.63,180.51,180.63,8386.0,156.1373,156.2411,156.1373,156.2411,8386.0
2019-03-11 13:15:00,180.65,180.77,180.64,180.75,14675.0,156.2584,156.3622,156.2497,156.3449,14675.0
2019-03-11 13:20:00,180.74,180.78,180.7,180.7,6051.0,156.3362,156.3708,156.3016,156.3016,6051.0
2019-03-11 13:25:00,180.73,180.73,180.65,180.65,5329.0,156.3276,156.3276,156.2584,156.2584,5329.0
2019-03-11 13:30:00,180.66,180.71,180.65,180.66,6625.0,156.267,156.3103,156.2584,156.267,6625.0
2019-03-11 13:35:00,180.65,180.72,180.64,180.68,10418.0,156.2584,156.3189,156.2497,156.2843,10418.0
2019-03-11 13:40:00,180.68,180.81,180.65,180.81,10145.0,156.2843,156.3968,156.2584,156.3968,10145.0
2019-03-11 13:45:00,180.8,180.8,180.67,180.68,4911.0,156.3881,156.3881,156.2757,156.2843,4911.0
2019-03-11 13:50:00,180.7,180.71,180.64,180.71,6971.0,156.3016,156.3103,156.2497,156.3103,6971.0
2019-03-11 13:55:00,180.73,180.84,180.73,180.8,6647.0,156.3276,156.4227,156.3276,156.3881,6647.0
2019-03-11 14:00:00,180.77,180.84,180.72,180.83,5277.0,156.3622,156.4227,156.3189,156.4141,5277.0
2019-03-11 14:05:00,180.81,180.81,180.7,180.71,6545.0,156.3968,156.3968,156.3016,156.3103,6545.0
2019-03-11 14:10:00,180.71,180.82,180.7,180.82,25029.0,156.3103,156.4054,156.3016,156.4054,25029.0
2019-03-11 14:15:00,180.85,180.89,180.76,180.77,17751.0,156.4314,156.466,156.3535,156.3622,17751.0
2019-03-11 14:20:00,180.73,180.73,180.62,180.67,3997.0,156.3276,156.3276,156.2324,156.2757,3997.0
2019-03-11 14:25:00,180.65,180.67,180.62,180.64,8413.0,156.2584,156.2757,156.2324,156.2497,8413.0
2019-03-11 14:30:00,180.65,180.7,180.62,180.62,9197.0,156.2584,156.3016,156.2324,156.2324,9197.0
2019-03-11 14:35:00,180.62,180.68,180.57,180.61,10944.0,156.2324,156.2843,156.1892,156.2238,10944.0
2019-03-11 14:40:00,180.6,180.68,180.59,180.61,6758.0,156.2151,156.2843,156.2065,156.2238,6758.0
2019-03-11 14:45:00,180.61,180.62,180.56,180.57,7692.0,156.2238,156.2324,156.1805,156.1892,7692.0
2019-03-11 14:50:00,180.59,180.74,180.55,180.7,13289.0,156.2065,156.3362,156.1719,156.3016,13289.0
2019-03-11 14:55:00,180.67,180.75,180.62,180.71,5473.0,156.2757,156.3449,156.2324,156.3103,5473.0
2019-03-11 15:00:00,180.71,180.87,180.68,180.8,12520.0,156.3103,156.4487,156.2843,156.3881,12520.0
2019-03-11 15:05:00,180.77,180.9,180.76,180.86,16098.0,156.3622,156.4746,156.3535,156.44,16098.0
2019-03-11 15:10:00,180.87,180.94,180.85,180.87,12209.0,156.4487,156.5092,156.4314,156.4487,12209.0
2019-03-11 15:15:00,180.88,180.93,180.87,180.93,13731.0,156.4573,156.5006,156.4487,156.5006,13731.0
2019-03-11 15:20:00,180.93,180.96,180.88,180.96,13049.0,156.5006,156.5265,156.4573,156.5265,13049.0
2019-03-11 15:25:00,180.94,180.94,180.8,180.81,23299.0,156.5092,156.5092,156.3881,156.3968,23299.0
2019-03-11 15:30:00,180.8,180.9,180.8,180.88,17170.0,156.3881,156.4746,156.3881,156.4573,17170.0
2019-03-11 15:35:00,180.89,181.0,180.88,180.99,18620.0,156.466,156.5611,156.4573,156.5525,18620.0
2019-03-11 15:40:00,180.96,181.04,180.86,180.89,29857.0,156.5265,156.5957,156.44,156.466,29857.0
2019-03-11 15:45:00,180.9,181.04,180.9,181.01,33352.0,156.4746,156.5957,156.4746,156.5698,33352.0
2019-03-11 15:50:00,180.99,180.99,180.82,180.84,37619.0,156.5525,156.5525,156.4054,156.4227,37619.0
2019-03-11 15:55:00,180.85,181.12,180.85,181.05,104915.0,156.4314,156.6649,156.4314,156.6044,104915.0
2019-03-12 09:30:00,181.67,181.96,181.2,181.32,40288.0,157.1407,157.3915,156.7341,156.8379,40288.0
2019-03-12 09:35:00,181.41,181.59,181.31,181.52,21249.0,156.9158,157.0715,156.8293,157.0109,21249.0
2019-03-12 09:40:00,181.61,181.66,181.28,181.37,13489.0,157.0888,157.132,156.8033,156.8812,13489.0
2019-03-12 09:45:00,181.44,181.44,181.02,181.29,12324.0,156.9417,156.9417,156.5784,156.812,12324.0
2019-03-12 09:50:00,181.33,181.33,180.9,181.06,14664.0,156.8466,156.8466,156.4746,156.613,14664.0
2019-03-12 09:55:00,181.1,181.23,181.0,181.12,9068.0,156.6476,156.7601,156.5611,156.6649,9068.0
2019-03-12 10:00:00,181.12,181.16,180.86,180.99,11770.0,156.6649,156.6995,156.44,156.5525,11770.0
2019-03-12 10:05:00,180.99,181.22,180.95,181.02,11223.0,156.5525,156.7514,156.5179,156.5784,11223.0
2019-03-12 10:10:00,181.0,181.03,180.82,180.82,10926.0,156.5611,156.5871,156.4054,156.4054,10926.0
2019-03-12 10:15:00,180.82,181.03,180.66,180.95,16006.0,156.4054,156.5871,156.267,156.5179,16006.0
2019-03-12 10:20:00,180.97,181.1,180.86,181.1,10952.0,156.5352,156.6476,156.44,156.6476,10952.0
2019-03-12 10:25:00,181.13,181.27,181.04,181.25,11043.0,156.6736,156.7947,156.5957,156.7774,11043.0
2019-03-12 10:30:00,181.27,181.51,181.26,181.29,12591.0,156.7947,157.0023,156.786,156.812,12591.0
2019-03-12 10:35:00,181.25,181.45,181.23,181.35,7465.0,156.7774,156.9504,156.7601,156.8639,7465.0
2019-03-12 10:40:00,181.38,181.4,181.11,181.19,9041.0,156.8898,156.9071,156.6563,156.7255,9041.0
2019-03-12 10:45:00,181.19,181.28,181.12,181.28,6397.0,156.7255,156.8033,156.6649,156.8033,6397.0
2019-03-12 10:50:00,181.28,181.5,181.25,181.25,16302.0,156.8033,156.9936,156.7774,156.7774,16302.0
2019-03-12 10:55:00,181.27,181.37,181.14,181.19,9962.0,156.7947,156.8812,156.6822,156.7255,9962.0
2019-03-12 11:00:00,181.18,181.25,181.14,181.18,82383.0,156.7168,156.7774,156.6822,156.7168,82383.0
2019-03-12 11:05:00,181.2,181.57,181.18,181.34,18127.0,156.7341,157.0542,156.7168,156.8552,18127.0
2019-03-12 11:10:00,181.33,181.48,181.17,181.28,20293.0,156.8466,156.9763,156.7082,156.8033,20293.0
2019-03-12 11:15:00,181.3,181.66,181.26,181.66,12291.0,156.8206,157.132,156.786,157.132,12291.0
2019-03-12 11:20:00,181.6,181.7,181.54,181.62,10432.0,157.0801,157.1666,157.0282,157.0974,10432.0
2019-03-12 11:25:00,181.58,181.69,181.54,181.61,11139.0,157.0628,157.158,157.0282,157.0888,11139.0
2019-03-12 11:30:00,181.6,181.76,181.58,181.66,9887.0,157.0801,157.2185,157.0628,157.132,9887.0
2019-03-12 11:35:00,181.66,181.95,181.66,181.95,10128.0,157.132,157.3829,157.132,157.3829,10128.0
2019-03-12 11:40:00,181.95,181.98,181.88,181.91,10626.0,157.3829,157.4088,157.3223,157.3483,10626.0
2019-03-12 11:45:00,181.88,181.95,181.69,181.78,9688.0,157.3223,157.3829,157.158,157.2358,9688.0
2019-03-12 11:50:00,181.79,181.95,181.79,181.94,14153.0,157.2445,157.3829,157.2445,157.3742,14153.0
2019-03-12 11:55:00,181.91,181.98,181.79,181.98,9891.0,157.3483,157.4088,157.2445,157.4088,9891.0
2019-03-12 12:00:00,181.97,182.04,181.92,181.96,21051.0,157.4002,157.4607,157.3569,157.3915,21051.0
2019-03-12 12:05:00,181.96,182.0,181.85,181.85,5836.0,157.3915,157.4261,157.2964,157.2964,5836.0
2019-03-12 12:10:00,181.85,181.85,181.71,181.84,7444.0,157.2964,157.2964,157.1753,157.2877,7444.0
2019-03-12 12:15:00,181.86,182.05,181.86,181.93,12087.0,157.305,157.4694,157.305,157.3656,12087.0
2019-03-12 12:20:00,181.94,181.94,181.7,181.72,11379.0,157.3742,157.3742,157.1666,157.1839,11379.0
2019-03-12 12:25:00,181.7,181.83,181.7,181.8,8728.0,157.1666,157.2791,157.1666,157.2531,8728.0
2019-03-12 12:30:00,181.77,181.77,181.55,181.63,5201.0,157.2272,157.2272,157.0369,157.1061,5201.0
2019-03-12 12:35:00,181.64,181.71,181.57,181.65,7456.0,157.1147,157.1753,157.0542,157.1234,7456.0
2019-03-12 12:40:00,181.65,181.72,181.64,181.67,6668.0,157.1234,157.1839,157.1147,157.1407,6668.0
2019-03-12 12:45:00,181.68,181.84,181.68,181.77,7352.0,157.1493,157.2877,157.1493,157.2272,7352.0
2019-03-12 12:50:00,181.78,181.84,181.61,181.72,10355.0,157.2358,157.2877,157.0888,157.1839,10355.0
2019-03-12 12:55:00,181.72,181.79,181.61,181.63,7559.0,157.1839,157.2445,157.0888,157.1061,7559.0
2019-03-12 13:00:00,181.65,181.76,181.63,181.75,7741.0,157.1234,157.2185,157.1061,157.2099,7741.0
2019-03-12 13:05:00,181.72,181.77,181.68,181.77,7317.0,157.1839,157.2272,157.1493,157.2272,7317.0
2019-03-12 13:10:00,181.76,181.76,181.62,181.65,24056.0,157.2185,157.2185,157.0974,157.1234,24056.0
2019-03-12 13:15:00,181.66,181.71,181.62,181.65,7957.0,157.132,157.1753,157.0974,157.1234,7957.0
2019-03-12 13:20:00,181.66,181.87,181.64,181.81,12175.0,157.132,157.3137,157.1147,157.2618,12175.0
2019-03-12 13:25:00,181.85,181.96,181.84,181.92,7176.0,157.2964,157.3915,157.2877,157.3569,7176.0
2019-03-12 13:30:00,181.91,181.91,181.78,181.87,7701.0,157.3483,157.3483,157.2358,157.3137,7701.0
2019-03-12 13:35:00,181.87,181.94,181.84,181.94,10013.0,157.3137,157.3742,157.2877,157.3742,10013.0
2019-03-12 13:40:00,181.94,181.97,181.76,181.82,7747.0,157.3742,157.4002,157.2185,157.2704,7747.0
2019-03-12 13:45:00,181.79,181.8,181.7,181.76,8272.0,157.2445,157.2531,157.1666,157.2185,8272.0
2019-03-12 13:50:00,181.76,181.88,181.75,181.83,5551.0,157.2185,157.3223,157.2099,157.2791,5551.0
2019-03-12 13:55:00,181.87,181.93,181.81,181.93,9578.0,157.3137,157.3656,157.2618,157.3656,9578.0
2019-03-12 14:00:00,181.9,181.93,181.72,181.77,27035.0,157.3396,157.3656,157.1839,157.2272,27035.0
2019-03-12 14:05:00,181.76,181.87,181.76,181.86,12547.0,157.2185,157.3137,157.2185,157.305,12547.0
2019-03-12 14:10:00,181.84,181.98,181.82,181.98,18453.0,157.2877,157.4088,157.2704,157.4088,18453.0
2019-03-12 14:15:00,181.96,182.02,181.91,181.92,7514.0,157.3915,157.4434,157.3483,157.3569,7514.0
2019-03-12 14:20:00,181.95,181.99,181.92,181.93,18224.0,157.3829,157.4175,157.3569,157.3656,18224.0
2019-03-12 14:25:00,181.91,181.91,181.75,181.78,8769.0,157.3483,157.3483,157.2099,157.2358,8769.0
2019-03-12 14:30:00,181.74,181.87,181.72,181.82,9484.0,157.2012,157.3137,157.1839,157.2704,9484.0
2019-03-12 14:35:00,181.83,181.85,181.7,181.74,8257.0,157.2791,157.2964,157.1666,157.2012,8257.0
2019-03-12 14:40:00,181.75,181.81,181.64,181.69,12062.0,157.2099,157.2618,157.1147,157.158,12062.0
2019-03-12 14:45:00,181.67,181.76,181.65,181.75,9918.0,157.1407,157.2185,157.1234,157.2099,9918.0
2019-03-12 14:50:00,181.7,181.75,181.64,181.71,13835.0,157.1666,157.2099,157.1147,157.1753,13835.0
2019-03-12 14:55:00,181.72,181.85,181.72,181.85,6517.0,157.1839,157.2964,157.1839,157.2964,6517.0
2019-03-12 15:00:00,181.85,181.85,181.72,181.79,10621.0,157.2964,157.2964,157.1839,157.2445,10621.0
2019-03-12 15:05:00,181.78,181.84,181.77,181.83,11221.0,157.2358,157.2877,157.2272,157.2791,11221.0
2019-03-12 15:10:00,181.8,181.81,181.66,181.7,20799.0,157.2531,157.2618,157.132,157.1666,20799.0
2019-03-12 15:15:00,181.68,181.68,181.48,181.48,29669.0,157.1493,157.1493,156.9763,156.9763,29669.0
2019-03-12 15:20:00,181.5,181.55,181.43,181.52,12871.0,156.9936,157.0369,156.9331,157.0109,12871.0
2019-03-12 15:25:00,181.53,181.6,181.49,181.58,21242.0,157.0196,157.0801,156.985,157.0628,21242.0
2019-03-12 15:30:00,181.57,181.61,181.49,181.61,23838.0,157.0542,157.0888,156.985,157.0888,23838.0
2019-03-12 15:35:00,181.6,181.7,181.57,181.7,20125.0,157.0801,157.1666,157.0542,157.1666,20125.0
2019-03-12 15:40:00,181.7,181.89,181.64,181.87,20609.0,157.1666,157.331,157.1147,157.3137,20609.0
2019-03-12 15:45:00,181.89,182.1,181.88,181.91,41391.0,157.331,157.5126,157.3223,157.3483,41391.0
2019-03-12 15:50:00,181.92,182.01,181.8,181.93,45122.0,157.3569,157.4348,157.2531,157.3656,45122.0
2019-03-12 15:55:00,181.92,181.98,181.76,181.89,189250.0,157.3569,157.4088,157.2185,157.331,189250.0
2019-03-13 09:30:00,182.52,182.64,182.17,182.36,41278.0,157.8759,157.9797,157.5732,157.7375,41278.0
2019-03-13 09:35:00,182.36,182.59,182.28,182.4,16371.0,157.7375,157.9365,157.6683,157.7721,16371.0
2019-03-13 09:40:00,182.35,182.35,182.13,182.25,9746.0,157.7289,157.7289,157.5386,157.6424,9746.0
2019-03-13 09:45:00,182.25,182.49,182.25,182.42,16633.0,157.6424,157.85,157.6424,157.7894,16633.0
2019-03-13 09:50:00,182.44,182.63,182.36,182.61,14463.0,157.8067,157.9711,157.7375,157.9538,14463.0
2019-03-13 09:55:00,182.57,182.89,182.54,182.86,14215.0,157.9192,158.1959,157.8932,158.17,14215.0
2019-03-13 10:00:00,182.84,182.88,182.6,182.83,24755.0,158.1527,158.1873,157.9451,158.144,24755.0
2019-03-13 10:05:00,182.79,182.96,182.78,182.95,21331.0,158.1095,158.2565,158.1008,158.2478,21331.0
2019-03-13 10:10:00,182.97,183.18,182.92,183.11,26025.0,158.2651,158.4468,158.2219,158.3862,26025.0
2019-03-13 10:15:00,183.12,183.18,182.95,183.02,17128.0,158.3949,158.4468,158.2478,158.3084,17128.0
2019-03-13 10:20:00,183.05,183.1,182.82,182.89,14124.0,158.3343,158.3776,158.1354,158.1959,14124.0
2019-03-13 10:25:00,182.87,182.88,182.6,182.6,10957.0,158.1786,158.1873,157.9451,157.9451,10957.0
2019-03-13 10:30:00,182.61,182.78,182.55,182.6,15698.0,157.9538,158.1008,157.9019,157.9451,15698.0
2019-03-13 10:35:00,182.62,182.66,182.48,182.48,9742.0,157.9624,157.997,157.8413,157.8413,9742.0
2019-03-13 10:40:00,182.46,182.52,182.34,182.38,10515.0,157.824,157.8759,157.7202,157.7548,10515.0
2019-03-13 10:45:00,182.38,182.58,182.31,182.37,14713.0,157.7548,157.9278,157.6943,157.7462,14713.0
2019-03-13 10:50:00,182.39,182.52,182.35,182.38,12051.0,157.7635,157.8759,157.7289,157.7548,12051.0
2019-03-13 10:55:00,182.41,182.51,182.36,182.37,14715.0,157.7808,157.8673,157.7375,157.7462,14715.0
2019-03-13 11:00:00,182.36,182.55,182.3,182.39,18085.0,157.7375,157.9019,157.6856,157.7635,18085.0
2019-03-13 11:05:00,182.39,182.52,182.36,182.44,12575.0,157.7635,157.8759,157.7375,157.8067,12575.0
2019-03-13 11:10:00,182.42,182.54,182.42,182.5,12825.0,157.7894,157.8932,157.7894,157.8586,12825.0
2019-03-13 11:15:00,182.5,182.56,182.4,182.41,14850.0,157.8586,157.9105,157.7721,157.7808,14850.0
2019-03-13 11:20:00,182.43,182.52,182.35,182.37,14095.0,157.7981,157.8759,157.7289,157.7462,14095.0
2019-03-13 11:25:00,182.37,182.41,182.33,182.33,9294.0,157.7462,157.7808,157.7116,157.7116,9294.0
2019-03-13 11:30:00,182.3,182.4,182.28,182.39,10481.0,157.6856,157.7721,157.6683,157.7635,10481.0
2019-03-13 11:35:00,182.38,182.38,182.18,182.18,13848.0,157.7548,157.7548,157.5818,157.5818,13848.0
2019-03-13 11:40:00,182.2,182.22,181.94,182.05,23689.0,157.5991,157.6164,157.3742,157.4694,23689.0
2019-03-13 11:45:00,182.06,182.29,182.06,182.25,16407.0,157.478,157.677,157.478,157.6424,16407.0
2019-03-13 11:50:00,182.21,182.37,182.2,182.36,13576.0,157.6078,157.7462,157.5991,157.7375,13576.0
2019-03-13 11:55:00,182.35,182.36,182.1,182.19,17553.0,157.7289,157.7375,157.5126,157.5905,17553.0
2019-03-13 12:00:00,182.19,182.32,182.18,182.29,25445.0,157.5905,157.7029,157.5818,157.677,25445.0
2019-03-13 12:05:00,182.28,182.39,182.26,182.33,15202.0,157.6683,157.7635,157.651,157.7116,15202.0
2019-03-13 12:10:00,182.33,182.33,182.2,182.3,12220.0,157.7116,157.7116,157.5991,157.6856,12220.0
2019-03-13 12:15:00,182.31,182.33,182.23,182.23,11863.0,157.6943,157.7116,157.6251,157.6251,11863.0
2019-03-13 12:20:00,182.22,182.27,182.18,182.26,12284.0,157.6164,157.6597,157.5818,157.651,12284.0
2019-03-13 12:25:00,182.27,182.32,182.24,182.3,18328.0,157.6597,157.7029,157.6337,157.6856,18328.0
2019-03-13 12:30:00,182.29,182.33,182.19,182.28,15013.0,157.677,157.7116,157.5905,157.6683,15013.0
2019-03-13 12:35:00,182.26,182.33,182.26,182.3,4280.0,157.651,157.7116,157.651,157.6856,4280.0
2019-03-13 12:40:00,182.29,182.52,182.29,182.52,16855.0,157.677,157.8759,157.677,157.8759,16855.0
2019-03-13 12:45:00,182.52,182.56,182.45,182.45,17034.0,157.8759,157.9105,157.8154,157.8154,17034.0
2019-03-13 12:50:00,182.46,182.51,182.43,182.48,15819.0,157.824,157.8673,157.7981,157.8413,15819.0
2019-03-13 12:55:00,182.48,182.55,182.43,182.5,10466.0,157.8413,157.9019,157.7981,157.8586,10466.0
2019-03-13 13:00:00,182.54,182.6,182.41,182.5,15323.0,157.8932,157.9451,157.7808,157.8586,15323.0
2019-03-13 13:05:00,182.51,182.56,182.48,182.54,9378.0,157.8673,157.9105,157.8413,157.8932,9378.0
2019-03-13 13:10:00,182.55,182.61,182.51,182.53,13591.0,157.9019,157.9538,157.8673,157.8846,13591.0
2019-03-13 13:15:00,182.53,182.56,182.47,182.49,10305.0,157.8846,157.9105,157.8327,157.85,10305.0
2019-03-13 13:20:00,182.49,182.52,182.45,182.47,22916.0,157.85,157.8759,157.8154,157.8327,22916.0
2019-03-13 13:25:00,182.5,182.51,182.46,182.46,9811.0,157.8586,157.8673,157.824,157.824,9811.0
2019-03-13 13:30:00,182.46,182.51,182.46,182.48,7121.0,157.824,157.8673,157.824,157.8413,7121.0
2019-03-13 13:35:00,182.46,182.49,182.44,182.45,11347.0,157.824,157.85,157.8067,157.8154,11347.0
2019-03-13 13:40:00,182.45,182.49,182.36,182.39,13310.0,157.8154,157.85,157.7375,157.7635,13310.0
2019-03-13 13:45:00,182.38,182.38,182.29,182.37,14423.0,157.7548,157.7548,157.677,157.7462,14423.0
2019-03-13 13:50:00,182.35,182.36,182.3,182.33,8560.0,157.7289,157.7375,157.6856,157.7116,8560.0
2019-03-13 13:55:00,182.32,182.36,182.29,182.36,14445.0,157.7029,157.7375,157.677,157.7375,14445.0
2019-03-13 14:00:00,182.35,182.53,182.31,182.48,24395.0,157.7289,157.8846,157.6943,157.8413,24395.0
2019-03-13 14:05:00,182.49,182.6,182.48,182.56,22880.0,157.85,157.9451,157.8413,157.9105,22880.0
2019-03-13 14:10:00,182.55,182.57,182.39,182.4,16381.0,157.9019,157.9192,157.7635,157.7721,16381.0
2019-03-13 14:15:00,182.4,182.49,182.4,182.42,20951.0,157.7721,157.85,157.7721,157.7894,20951.0
2019-03-13 14:20:00,182.41,182.42,182.31,182.34,15442.0,157.7808,157.7894,157.6943,157.7202,15442.0
2019-03-13 14:25:00,182.37,182.47,182.33,182.34,20165.0,157.7462,157.8327,157.7116,157.7202,20165.0
2019-03-13 14:30:00,182.36,182.39,182.21,182.23,14695.0,157.7375,157.7635,157.6078,157.6251,14695.0
2019-03-13 14:35:00,182.23,182.4,182.21,182.38,19511.0,157.6251,157.7721,157.6078,157.7548,19511.0
2019-03-13 14:40:00,182.35,182.41,182.24,182.24,26614.0,157.7289,157.7808,157.6337,157.6337,26614.0
2019-03-13 14:45:00,182.27,182.28,181.96,182.05,59724.0,157.6597,157.6683,157.3915,157.4694,59724.0
2019-03-13 14:50:00,182.05,182.05,181.79,181.8,22397.0,157.4694,157.4694,157.2445,157.2531,22397.0
2019-03-13 14:55:00,181.79,181.96,181.74,181.89,16326.0,157.2445,157.3915,157.2012,157.331,16326.0
2019-03-13 15:00:00,181.9,181.97,181.78,181.88,22188.0,157.3396,157.4002,157.2358,157.3223,22188.0
2019-03-13 15:05:00,181.92,182.04,181.92,181.97,29771.0,157.3569,157.4607,157.3569,157.4002,29771.0
2019-03-13 15:10:00,181.96,182.04,181.87,181.87,30673.0,157.3915,157.4607,157.3137,157.3137,30673.0
2019-03-13 15:15:00,181.87,181.87,181.74,181.82,14559.0,157.3137,157.3137,157.2012,157.2704,14559.0
2019-03-13 15:20:00,181.81,181.85,181.7,181.82,18326.0,157.2618,157.2964,157.1666,157.2704,18326.0
2019-03-13 15:25:00,181.79,181.88,181.79,181.8,20451.0,157.2445,157.3223,157.2445,157.2531,20451.0
2019-03-13 15:30:00,181.79,182.06,181.77,182.01,35379.0,157.2445,157.478,157.2272,157.4348,35379.0
2019-03-13 15:35:00,182.02,182.1,181.99,182.03,25870.0,157.4434,157.5126,157.4175,157.4521,25870.0
2019-03-13 15:40:00,182.03,182.14,181.98,182.13,32938.0,157.4521,157.5472,157.4088,157.5386,32938.0
2019-03-13 15:45:00,182.13,182.21,181.96,181.98,28681.0,157.5386,157.6078,157.3915,157.4088,28681.0
2019-03-13 15:50:00,181.99,182.08,181.91,181.97,56227.0,157.4175,157.4953,157.3483,157.4002,56227.0
2019-03-13 15:55:00,181.98,182.09,181.88,182.06,140311.0,157.4088,157.504,157.3223,157.478,140311.0
2019-03-14 09:30:00,181.99,182.48,181.99,182.17,59486.0,157.4175,157.8413,157.4175,157.5732,59486.0
2019-03-14 09:35:00,182.16,182.43,182.15,182.27,21770.0,157.5645,157.7981,157.5559,157.6597,21770.0
2019-03-14 09:40:00,182.28,182.33,182.1,182.11,20720.0,157.6683,157.7116,157.5126,157.5213,20720.0
2019-03-14 09:45:00,182.09,182.1,181.95,181.98,20351.0,157.504,157.5126,157.3829,157.4088,20351.0
2019-03-14 09:50:00,181.96,181.98,181.74,181.75,21356.0,157.3915,157.4088,157.2012,157.2099,21356.0
2019-03-14 09:55:00,181.75,181.78,181.4,181.41,19003.0,157.2099,157.2358,156.9071,156.9158,19003.0
2019-03-14 10:00:00,181.42,181.45,181.03,181.06,20567.0,156.9244,156.9504,156.5871,156.613,20567.0
2019-03-14 10:05:00,181.03,181.05,180.74,180.82,34814.0,156.5871,156.6044,156.3362,156.4054,34814.0
2019-03-14 10:10:00,180.86,181.04,180.67,180.97,31810.0,156.44,156.5957,156.2757,156.5352,31810.0
2019-03-14 10:15:00,180.98,181.02,180.77,180.84,34595.0,156.5438,156.5784,156.3622,156.4227,34595.0
2019-03-14 10:20:00,180.84,181.0,180.8,180.87,17015.0,156.4227,156.5611,156.3881,156.4487,17015.0
2019-03-14 10:25:00,180.86,181.11,180.82,181.07,24839.0,156.44,156.6563,156.4054,156.6217,24839.0
2019-03-14 10:30:00,181.07,181.32,181.03,181.17,23297.0,156.6217,156.8379,156.5871,156.7082,23297.0
2019-03-14 10:35:00,181.13,181.19,180.98,181.12,18380.0,156.6736,156.7255,156.5438,156.6649,18380.0
2019-03-14 10:40:00,181.16,181.18,181.08,181.17,19496.0,156.6995,156.7168,156.6303,156.7082,19496.0
2019-03-14 10:45:00,181.14,181.15,181.01,181.09,12145.0,156.6822,156.6909,156.5698,156.639,12145.0
2019-03-14 10:50:00,181.05,181.22,180.97,181.2,12373.0,156.6044,156.7514,156.5352,156.7341,12373.0
2019-03-14 10:55:00,181.2,181.54,181.19,181.43,22742.0,156.7341,157.0282,156.7255,156.9331,22742.0
2019-03-14 11:00:00,181.44,181.55,181.39,181.42,14070.0,156.9417,157.0369,156.8985,156.9244,14070.0
2019-03-14 11:05:00,181.42,181.63,181.39,181.5,21308.0,156.9244,157.1061,156.8985,156.9936,21308.0
2019-03-14 11:10:00,181.5,181.56,181.4,181.54,17282.0,156.9936,157.0455,156.9071,157.0282,17282.0
2019-03-14 11:15:00,181.54,181.62,181.54,181.58,8126.0,157.0282,157.0974,157.0282,157.0628,8126.0
2019-03-14 11:20:00,181.55,181.57,181.46,181.5,7287.0,157.0369,157.0542,156.959,156.9936,7287.0
2019-03-14 11:25:00,181.48,181.58,181.45,181.46,8317.0,156.9763,157.0628,156.9504,156.959,8317.0
2019-03-14 11:30:00,181.46,181.51,181.43,181.5,10638.0,156.959,157.0023,156.9331,156.9936,10638.0
2019-03-14 11:35:00,181.5,181.57,181.43,181.57,23934.0,156.9936,157.0542,156.9331,157.0542,23934.0
2019-03-14 11:40:00,181.59,181.92,181.58,181.91,26104.0,157.0715,157.3569,157.0628,157.3483,26104.0
2019-03-14 11:45:00,181.89,181.94,181.88,181.92,9141.0,157.331,157.3742,157.3223,157.3569,9141.0
2019-03-14 11:50:00,181.93,182.02,181.82,181.82,22576.0,157.3656,157.4434,157.2704,157.2704,22576.0
2019-03-14 11:55:00,181.81,181.87,181.77,181.8,9037.0,157.2618,157.3137,157.2272,157.2531,9037.0
2019-03-14 12:00:00,181.78,181.81,181.58,181.62,7648.0,157.2358,157.2618,157.0628,157.0974,7648.0
2019-03-14 12:05:00,181.65,181.68,181.59,181.66,7033.0,157.1234,157.1493,157.0715,157.132,7033.0
2019-03-14 12:10:00,181.68,181.69,181.63,181.67,5698.0,157.1493,157.158,157.1061,157.1407,5698.0
2019-03-14 12:15:00,181.69,181.71,181.65,181.65,10891.0,157.158,157.1753,157.1234,157.1234,10891.0
2019-03-14 12:20:00,181.66,181.69,181.48,181.48,10934.0,157.132,157.158,156.9763,156.9763,10934.0
2019-03-14 12:25:00,181.45,181.57,181.45,181.56,11213.0,156.9504,157.0542,156.9504,157.0455,11213.0
2019-03-14 12:30:00,181.54,181.6,181.54,181.55,7659.0,157.0282,157.0801,157.0282,157.0369,7659.0
2019-03-14 12:35:00,181.55,181.59,181.51,181.51,8182.0,157.0369,157.0715,157.0023,157.0023,8182.0
2019-03-14 12:40:00,181.52,181.6,181.5,181.59,9267.0,157.0109,157.0801,156.9936,157.0715,9267.0
2019-03-14 12:45:00,181.6,181.66,181.6,181.62,8870.0,157.0801,157.132,157.0801,157.0974,8870.0
2019-03-14 12:50:00,181.63,181.69,181.6,181.61,12663.0,157.1061,157.158,157.0801,157.0888,12663.0
2019-03-14 12:55:00,181.61,181.69,181.61,181.67,9536.0,157.0888,157.158,157.0888,157.1407,9536.0
2019-03-14 13:00:00,181.66,181.72,181.66,181.7,9232.0,157.132,157.1839,157.132,157.1666,9232.0
2019-03-14 13:05:00,181.71,181.71,181.65,181.7,14244.0,157.1753,157.1753,157.1234,157.1666,14244.0
2019-03-14 13:10:00,181.71,181.83,181.69,181.81,9887.0,157.1753,157.2791,157.158,157.2618,9887.0
2019-03-14 13:15:00,181.82,181.83,181.72,181.78,7007.0,157.2704,157.2791,157.1839,157.2358,7007.0
2019-03-14 13:20:00,181.78,181.79,181.72,181.73,8373.0,157.2358,157.2445,157.1839,157.1926,8373.0
2019-03-14 13:25:00,181.72,181.73,181.68,181.71,10264.0,157.1839,157.1926,157.1493,157.1753,10264.0
2019-03-14 13:30:00,181.73,181.77,181.72,181.75,9792.0,157.1926,157.2272,157.1839,157.2099,9792.0
2019-03-14 13:35:00,181.77,181.79,181.73,181.77,8201.0,157.2272,157.2445,157.1926,157.2272,8201.0
2019-03-14 13:40:00,181.76,181.76,181.7,181.71,9638.0,157.2185,157.2185,157.1666,157.1753,9638.0
2019-03-14 13:45:00,181.71,181.74,181.68,181.69,11917.0,157.1753,157.2012,157.1493,157.158,11917.0
2019-03-14 13:50:00,181.69,181.71,181.59,181.63,12843.0,157.158,157.1753,157.0715,157.1061,12843.0
2019-03-14 13:55:00,181.65,181.69,181.62,181.68,8430.0,157.1234,157.158,157.0974,157.1493,8430.0
2019-03-14 14:00:00,181.68,181.75,181.68,181.73,14257.0,157.1493,157.2099,157.1493,157.1926,14257.0
2019-03-14 14:05:00,181.73,181.76,181.71,181.73,7884.0,157.1926,157.2185,157.1753,157.1926,7884.0
2019-03-14 14:10:00,181.72,181.77,181.7,181.73,9665.0,157.1839,157.2272,157.1666,157.1926,9665.0
2019-03-14 14:15:00,181.69,181.75,181.65,181.74,9541.0,157.158,157.2099,157.1234,157.2012,9541.0
2019-03-14 14:20:00,181.74,181.83,181.74,181.82,13461.0,157.2012,157.2791,157.2012,157.2704,13461.0
2019-03-14 14:25:00,181.83,182.02,181.82,182.0,17142.0,157.2791,157.4434,157.2704,157.4261,17142.0
2019-03-14 14:30:00,182.02,182.03,181.99,182.01,27166.0,157.4434,157.4521,157.4175,157.4348,27166.0
2019-03-14 14:35:00,182.01,182.16,181.98,182.08,35450.0,157.4348,157.5645,157.4088,157.4953,35450.0
2019-03-14 14:40:00,182.1,182.1,182.06,182.1,18112.0,157.5126,157.5126,157.478,157.5126,18112.0
2019-03-14 14:45:00,182.09,182.21,182.08,182.14,19939.0,157.504,157.6078,157.4953,157.5472,19939.0
2019-03-14 14:50:00,182.13,182.18,182.07,182.15,16637.0,157.5386,157.5818,157.4867,157.5559,16637.0
2019-03-14 14:55:00,182.17,182.41,182.14,182.38,27620.0,157.5732,157.7808,157.5472,157.7548,27620.0
2019-03-14 15:00:00,182.38,182.52,182.35,182.51,17313.0,157.7548,157.8759,157.7289,157.8673,17313.0
2019-03-14 15:05:00,182.53,182.66,182.52,182.65,25653.0,157.8846,157.997,157.8759,157.9884,25653.0
2019-03-14 15:10:00,182.65,182.68,182.54,182.54,21612.0,157.9884,158.0143,157.8932,157.8932,21612.0
2019-03-14 15:15:00,182.54,182.6,182.52,182.52,27210.0,157.8932,157.9451,157.8759,157.8759,27210.0
2019-03-14 15:20:00,182.51,182.51,182.46,182.5,21389.0,157.8673,157.8673,157.824,157.8586,21389.0
2019-03-14 15:25:00,182.5,182.63,182.49,182.58,23832.0,157.8586,157.9711,157.85,157.9278,23832.0
2019-03-14 15:30:00,182.58,182.62,182.43,182.44,22769.0,157.9278,157.9624,157.7981,157.8067,22769.0
2019-03-14 15:35:00,182.43,182.45,182.28,182.37,40998.0,157.7981,157.8154,157.6683,157.7462,40998.0
2019-03-14 15:40:00,182.37,182.47,182.36,182.46,46753.0,157.7462,157.8327,157.7375,157.824,46753.0
2019-03-14 15:45:00,182.47,182.47,182.44,182.46,59075.0,157.8327,157.8327,157.8067,157.824,59075.0
2019-03-14 15:50:00,182.47,182.63,182.46,182.62,85015.0,157.8327,157.9711,157.824,157.9624,85015.0
2019-03-14 15:55:00,182.61,182.78,182.52,182.72,179355.0,157.9538,158.1008,157.8759,158.0489,179355.0
2019-03-15 09:30:00,183.27,183.8,183.27,183.56,837600.0,158.5246,158.9831,158.5246,158.7755,837600.0
2019-03-15 09:35:00,183.56,183.75,182.92,182.92,21405.0,158.7755,158.9398,158.2219,158.2219,21405.0
2019-03-15 09:40:00,183.02,183.09,182.65,182.7,10132.0,158.3084,158.3689,157.9884,158.0316,10132.0
2019-03-15 09:45:00,182.68,182.69,182.4,182.41,14535.0,158.0143,158.023,157.7721,157.7808,14535.0
2019-03-15 09:50:00,182.42,182.46,182.32,182.46,11676.0,157.7894,157.824,157.7029,157.824,11676.0
2019-03-15 09:55:00,182.46,182.49,182.27,182.49,20822.0,157.824,157.85,157.6597,157.85,20822.0
2019-03-15 10:00:00,182.55,182.58,182.24,182.34,22010.0,157.9019,157.9278,157.6337,157.7202,22010.0
2019-03-15 10:05:00,182.32,182.42,182.19,182.28,10554.0,157.7029,157.7894,157.5905,157.6683,10554.0
2019-03-15 10:10:00,182.29,182.33,182.16,182.18,11561.0,157.677,157.7116,157.5645,157.5818,11561.0
2019-03-15 10:15:00,182.16,182.41,182.11,182.41,22345.0,157.5645,157.7808,157.5213,157.7808,22345.0
2019-03-15 10:20:00,182.4,182.73,182.4,182.59,23787.0,157.7721,158.0576,157.7721,157.9365,23787.0
2019-03-15 10:25:00,182.58,182.66,182.52,182.66,10118.0,157.9278,157.997,157.8759,157.997,10118.0
2019-03-15 10:30:00,182.69,182.75,182.6,182.62,17504.0,158.023,158.0749,157.9451,157.9624,17504.0
2019-03-15 10:35:00,182.63,182.63,182.45,182.53,23081.0,157.9711,157.9711,157.8154,157.8846,23081.0
2019-03-15 10:40:00,182.54,182.67,182.51,182.67,19278.0,157.8932,158.0057,157.8673,158.0057,19278.0
2019-03-15 10:45:00,182.68,182.82,182.67,182.8,24239.0,158.0143,158.1354,158.0057,158.1181,24239.0
2019-03-15 10:50:00,182.81,182.82,182.68,182.68,11695.0,158.1268,158.1354,158.0143,158.0143,11695.0
2019-03-15 10:55:00,182.69,182.82,182.68,182.78,15287.0,158.023,158.1354,158.0143,158.1008,15287.0
2019-03-15 11:00:00,182.77,182.86,182.68,182.86,14736.0,158.0922,158.17,158.0143,158.17,14736.0
2019-03-15 11:05:00,182.85,183.02,182.85,183.0,55520.0,158.1613,158.3084,158.1613,158.2911,55520.0
2019-03-15 11:10:00,183.0,183.25,182.92,183.21,16288.0,158.2911,158.5073,158.2219,158.4727,16288.0
2019-03-15 11:15:00,183.23,183.6,183.2,183.57,32142.0,158.49,158.8101,158.4641,158.7841,32142.0
2019-03-15 11:20:00,183.59,183.83,183.52,183.68,29710.0,158.8014,159.009,158.7409,158.8793,29710.0
2019-03-15 11:25:00,183.67,183.67,183.57,183.63,16106.0,158.8706,158.8706,158.7841,158.836,16106.0
2019-03-15 11:30:00,183.68,183.71,183.37,183.46,26282.0,158.8793,158.9052,158.6111,158.689,26282.0
2019-03-15 11:35:00,183.46,183.49,183.36,183.47,15018.0,158.689,158.7149,158.6025,158.6976,15018.0
2019-03-15 11:40:00,183.45,183.5,183.41,183.49,20237.0,158.6803,158.7236,158.6457,158.7149,20237.0
2019-03-15 11:45:00,183.47,183.96,183.47,183.96,32397.0,158.6976,159.1215,158.6976,159.1215,32397.0
2019-03-15 11:50:00,183.98,184.01,183.85,183.92,25584.0,159.1388,159.1647,159.0263,159.0869,25584.0
2019-03-15 11:55:00,183.91,184.02,183.9,184.0,18375.0,159.0782,159.1734,159.0696,159.1561,18375.0
2019-03-15 12:00:00,184.01,184.12,183.94,184.11,21920.0,159.1647,159.2599,159.1042,159.2512,21920.0
2019-03-15 12:05:00,184.12,184.31,184.1,184.3,20795.0,159.2599,159.4242,159.2426,159.4156,20795.0
2019-03-15 12:10:00,184.3,184.4,184.2,184.35,33421.0,159.4156,159.5021,159.3291,159.4588,33421.0
2019-03-15 12:15:00,184.31,184.44,184.31,184.33,12652.0,159.4242,159.5367,159.4242,159.4415,12652.0
2019-03-15 12:20:00,184.34,184.39,184.28,184.37,16239.0,159.4502,159.4934,159.3983,159.4761,16239.0
2019-03-15 12:25:00,184.35,184.35,184.18,184.3,11716.0,159.4588,159.4588,159.3118,159.4156,11716.0
2019-03-15 12:30:00,184.3,184.53,184.3,184.53,26092.0,159.4156,159.6145,159.4156,159.6145,26092.0
2019-03-15 12:35:00,184.53,184.64,184.52,184.63,19654.0,159.6145,159.7097,159.6059,159.701,19654.0
2019-03-15 12:40:00,184.62,184.8,184.6,184.68,51464.0,159.6924,159.8481,159.6751,159.7443,51464.0
2019-03-15 12:45:00,184.67,184.8,184.66,184.8,21403.0,159.7356,159.8481,159.727,159.8481,21403.0
2019-03-15 12:50:00,184.79,184.84,184.69,184.7,28463.0,159.8394,159.8827,159.7529,159.7616,28463.0
2019-03-15 12:55:00,184.7,184.76,184.59,184.71,27722.0,159.7616,159.8135,159.6664,159.7702,27722.0
2019-03-15 13:00:00,184.73,184.74,184.53,184.53,15098.0,159.7875,159.7962,159.6145,159.6145,15098.0
2019-03-15 13:05:00,184.52,184.77,184.52,184.77,29547.0,159.6059,159.8221,159.6059,159.8221,29547.0
2019-03-15 13:10:00,184.76,184.79,184.67,184.67,22313.0,159.8135,159.8394,159.7356,159.7356,22313.0
2019-03-15 13:15:00,184.66,184.74,184.65,184.68,11390.0,159.727,159.7962,159.7183,159.7443,11390.0
2019-03-15 13:20:00,184.69,184.7,184.53,184.55,18145.0,159.7529,159.7616,159.6145,159.6318,18145.0
2019-03-15 13:25:00,184.54,184.56,184.37,184.39,35501.0,159.6232,159.6405,159.4761,159.4934,35501.0
2019-03-15 13:30:00,184.37,184.48,184.37,184.45,11897.0,159.4761,159.5713,159.4761,159.5453,11897.0
2019-03-15 13:35:00,184.45,184.48,184.42,184.46,15333.0,159.5453,159.5713,159.5194,159.554,15333.0
2019-03-15 13:40:00,184.39,184.41,184.3,184.38,9906.0,159.4934,159.5107,159.4156,159.4848,9906.0
2019-03-15 13:45:00,184.37,184.54,184.37,184.46,48969.0,159.4761,159.6232,159.4761,159.554,48969.0
2019-03-15 13:50:00,184.45,184.46,184.36,184.42,15813.0,159.5453,159.554,159.4675,159.5194,15813.0
2019-03-15 13:55:00,184.4,184.41,184.27,184.39,13101.0,159.5021,159.5107,159.3896,159.4934,13101.0
2019-03-15 14:00:00,184.35,184.43,184.33,184.37,21271.0,159.4588,159.528,159.4415,159.4761,21271.0
2019-03-15 14:05:00,184.37,184.37,184.22,184.23,20936.0,159.4761,159.4761,159.3464,159.355,20936.0
2019-03-15 14:10:00,184.22,184.25,184.16,184.21,17387.0,159.3464,159.3723,159.2945,159.3377,17387.0
2019-03-15 14:15:00,184.2,184.21,184.16,184.16,15885.0,159.3291,159.3377,159.2945,159.2945,15885.0
2019-03-15 14:20:00,184.17,184.18,184.07,184.12,24238.0,159.3031,159.3118,159.2166,159.2599,24238.0
2019-03-15 14:25:00,184.11,184.2,184.11,184.12,21488.0,159.2512,159.3291,159.2512,159.2599,21488.0
2019-03-15 14:30:00,184.13,184.19,184.13,184.18,32941.0,159.2685,159.3204,159.2685,159.3118,32941.0
2019-03-15 14:35:00,184.17,184.26,184.1,184.26,33451.0,159.3031,159.381,159.2426,159.381,33451.0
2019-03-15 14:40:00,184.24,184.31,184.24,184.24,19058.0,159.3637,159.4242,159.3637,159.3637,19058.0
2019-03-15 14:45:00,184.23,184.34,184.21,184.28,18299.0,159.355,159.4502,159.3377,159.3983,18299.0
2019-03-15 14:50:00,184.28,184.34,184.2,184.22,31904.0,159.3983,159.4502,159.3291,159.3464,31904.0
2019-03-15 14:55:00,184.23,184.26,184.13,184.15,38862.0,159.355,159.381,159.2685,159.2858,38862.0
2019-03-15 15:00:00,184.15,184.27,184.12,184.23,22036.0,159.2858,159.3896,159.2599,159.355,22036.0
2019-03-15 15:05:00,184.22,184.28,184.22,184.25,19115.0,159.3464,159.3983,159.3464,159.3723,19115.0
2019-03-15 15:10:00,184.25,184.4,184.21,184.4,25835.0,159.3723,159.5021,159.3377,159.5021,25835.0
2019-03-15 15:15:00,184.39,184.59,184.39,184.56,40927.0,159.4934,159.6664,159.4934,159.6405,40927.0
2019-03-15 15:20:00,184.57,184.73,184.55,184.73,29026.0,159.6491,159.7875,159.6318,159.7875,29026.0
2019-03-15 15:25:00,184.72,184.73,184.58,184.68,50802.0,159.7789,159.7875,159.6578,159.7443,50802.0
2019-03-15 15:30:00,184.64,184.76,184.64,184.76,49953.0,159.7097,159.8135,159.7097,159.8135,49953.0
2019-03-15 15:35:00,184.74,184.85,184.74,184.81,60791.0,159.7962,159.8913,159.7962,159.8567,60791.0
2019-03-15 15:40:00,184.81,184.97,184.81,184.93,82751.0,159.8567,159.9951,159.8567,159.9605,82751.0
2019-03-15 15:45:00,184.93,184.97,184.77,184.96,102389.0,159.9605,159.9951,159.8221,159.9865,102389.0
2019-03-15 15:50:00,184.95,184.97,184.69,184.78,98108.0,159.9778,159.9951,159.7529,159.8308,98108.0
2019-03-15 15:55:00,184.78,185.46,184.77,185.27,486597.0,159.8308,160.4189,159.8221,160.2546,486597.0
2019-03-18 09:30:00,185.98,186.15,185.52,186.12,137486.0,160.8687,161.0158,160.4708,160.9898,137486.0
2019-03-18 09:35:00,186.12,186.26,185.54,185.65,38252.0,160.9898,161.1109,160.4881,160.5833,38252.0
2019-03-18 09:40:00,185.67,185.69,185.38,185.6,26778.0,160.6006,160.6179,160.3497,160.54,26778.0
2019-03-18 09:45:00,185.54,185.69,185.44,185.46,32302.0,160.4881,160.6179,160.4016,160.4189,32302.0
2019-03-18 09:50:00,185.47,185.54,185.35,185.36,37808.0,160.4276,160.4881,160.3238,160.3324,37808.0
2019-03-18 09:55:00,185.35,185.38,185.26,185.33,42960.0,160.3238,160.3497,160.2459,160.3065,42960.0
2019-03-18 10:00:00,185.34,185.36,185.13,185.25,73719.0,160.3151,160.3324,160.1335,160.2373,73719.0
2019-03-18 10:05:00,185.27,185.34,185.14,185.15,19974.0,160.2546,160.3151,160.1422,160.1508,19974.0
2019-03-18 10:10:00,185.15,185.17,184.81,184.99,44962.0,160.1508,160.1681,159.8567,160.0124,44962.0
2019-03-18 10:15:00,185.0,185.02,184.68,184.68,38182.0,160.0211,160.0384,159.7443,159.7443,38182.0
2019-03-18 10:20:00,184.71,184.74,184.31,184.33,38478.0,159.7702,159.7962,159.4242,159.4415,38478.0
2019-03-18 10:25:00,184.32,184.68,184.23,184.5,43828.0,159.4329,159.7443,159.355,159.5886,43828.0
2019-03-18 10:30:00,184.49,184.63,184.42,184.52,38198.0,159.5799,159.701,159.5194,159.6059,38198.0
2019-03-18 10:35:00,184.49,184.5,184.26,184.38,39438.0,159.5799,159.5886,159.381,159.4848,39438.0
2019-03-18 10:40:00,184.37,184.66,184.37,184.56,35173.0,159.4761,159.727,159.4761,159.6405,35173.0
2019-03-18 10:45:00,184.55,184.74,184.43,184.64,22317.0,159.6318,159.7962,159.528,159.7097,22317.0
2019-03-18 10:50:00,184.62,184.65,184.52,184.59,21586.0,159.6924,159.7183,159.6059,159.6664,21586.0
2019-03-18 10:55:00,184.61,184.65,184.33,184.34,39070.0,159.6837,159.7183,159.4415,159.4502,39070.0
2019-03-18 11:00:00,184.35,184.38,184.22,184.38,22171.0,159.4588,159.4848,159.3464,159.4848,22171.0
2019-03-18 11:05:00,184.37,184.45,184.32,184.4,21167.0,159.4761,159.5453,159.4329,159.5021,21167.0
2019-03-18 11:10:00,184.4,184.41,184.29,184.4,21907.0,159.5021,159.5107,159.4069,159.5021,21907.0
2019-03-18 11:15:00,184.41,184.41,184.12,184.13,29442.0,159.5107,159.5107,159.2599,159.2685,29442.0
2019-03-18 11:20:00,184.15,184.15,183.88,184.03,56024.0,159.2858,159.2858,159.0523,159.182,56024.0
2019-03-18 11:25:00,184.05,184.14,183.77,183.8,56070.0,159.1993,159.2772,158.9571,158.9831,56070.0
2019-03-18 11:30:00,183.79,183.95,183.66,183.71,42572.0,158.9744,159.1128,158.862,158.9052,42572.0
2019-03-18 11:35:00,183.69,183.86,183.53,183.83,34389.0,158.8879,159.035,158.7495,159.009,34389.0
2019-03-18 11:40:00,183.86,184.1,183.86,184.1,35321.0,159.035,159.2426,159.035,159.2426,35321.0
2019-03-18 11:45:00,184.1,184.27,184.08,184.24,19287.0,159.2426,159.3896,159.2253,159.3637,19287.0
2019-03-18 11:50:00,184.22,184.26,184.09,184.1,12339.0,159.3464,159.381,159.2339,159.2426,12339.0
2019-03-18 11:55:00,184.11,184.21,184.1,184.14,19119.0,159.2512,159.3377,159.2426,159.2772,19119.0
2019-03-18 12:00:00,184.13,184.3,184.13,184.25,17083.0,159.2685,159.4156,159.2685,159.3723,17083.0
2019-03-18 12:05:00,184.26,184.36,184.25,184.31,30645.0,159.381,159.4675,159.3723,159.4242,30645.0
2019-03-18 12:10:00,184.28,184.48,184.25,184.48,15083.0,159.3983,159.5713,159.3723,159.5713,15083.0
2019-03-18 12:15:00,184.5,184.55,184.45,184.45,11637.0,159.5886,159.6318,159.5453,159.5453,11637.0
2019-03-18 12:20:00,184.44,184.47,184.25,184.28,22284.0,159.5367,159.5626,159.3723,159.3983,22284.0
2019-03-18 12:25:00,184.29,184.37,184.17,184.17,22907.0,159.4069,159.4761,159.3031,159.3031,22907.0
2019-03-18 12:30:00,184.17,184.17,183.99,184.1,34112.0,159.3031,159.3031,159.1474,159.2426,34112.0
2019-03-18 12:35:00,184.09,184.24,184.06,184.17,13183.0,159.2339,159.3637,159.208,159.3031,13183.0
2019-03-18 12:40:00,184.19,184.21,184.13,184.16,17326.0,159.3204,159.3377,159.2685,159.2945,17326.0
2019-03-18 12:45:00,184.16,184.25,184.16,184.2,14075.0,159.2945,159.3723,159.2945,159.3291,14075.0
2019-03-18 12:50:00,184.2,184.24,184.17,184.22,13923.0,159.3291,159.3637,159.3031,159.3464,13923.0
2019-03-18 12:55:00,184.2,184.22,184.12,184.19,15321.0,159.3291,159.3464,159.2599,159.3204,15321.0
2019-03-18 13:00:00,184.19,184.26,184.07,184.14,23972.0,159.3204,159.381,159.2166,159.2772,23972.0
2019-03-18 13:05:00,184.15,184.15,183.89,183.89,43464.0,159.2858,159.2858,159.0609,159.0609,43464.0
2019-03-18 13:10:00,183.9,183.9,183.61,183.62,27019.0,159.0696,159.0696,158.8187,158.8274,27019.0
2019-03-18 13:15:00,183.62,183.74,183.62,183.67,30923.0,158.8274,158.9312,158.8274,158.8706,30923.0
2019-03-18 13:20:00,183.67,183.7,183.5,183.63,41192.0,158.8706,158.8966,158.7236,158.836,41192.0
2019-03-18 13:25:00,183.64,183.74,183.5,183.61,27903.0,158.8447,158.9312,158.7236,158.8187,27903.0
2019-03-18 13:30:00,183.62,183.77,183.51,183.71,22117.0,158.8274,158.9571,158.7322,158.9052,22117.0
2019-03-18 13:35:00,183.71,183.78,183.67,183.78,9456.0,158.9052,158.9658,158.8706,158.9658,9456.0
2019-03-18 13:40:00,183.78,184.0,183.78,183.96,15907.0,158.9658,159.1561,158.9658,159.1215,15907.0
2019-03-18 13:45:00,183.97,183.97,183.78,183.78,13891.0,159.1301,159.1301,158.9658,158.9658,13891.0
2019-03-18 13:50:00,183.79,183.85,183.69,183.82,21312.0,158.9744,159.0263,158.8879,159.0004,21312.0
2019-03-18 13:55:00,183.81,183.83,183.76,183.76,11593.0,158.9917,159.009,158.9485,158.9485,11593.0
2019-03-18 14:00:00,183.76,183.83,183.59,183.64,16514.0,158.9485,159.009,158.8014,158.8447,16514.0
2019-03-18 14:05:00,183.64,183.71,183.61,183.62,14439.0,158.8447,158.9052,158.8187,158.8274,14439.0
2019-03-18 14:10:00,183.64,183.65,183.41,183.41,23324.0,158.8447,158.8533,158.6457,158.6457,23324.0
2019-03-18 14:15:00,183.43,183.73,183.42,183.65,20790.0,158.663,158.9225,158.6544,158.8533,20790.0
2019-03-18 14:20:00,183.67,183.7,183.58,183.61,13507.0,158.8706,158.8966,158.7928,158.8187,13507.0
2019-03-18 14:25:00,183.62,183.62,183.48,183.48,15894.0,158.8274,158.8274,158.7063,158.7063,15894.0
2019-03-18 14:30:00,183.52,183.56,183.44,183.48,13372.0,158.7409,158.7755,158.6717,158.7063,13372.0
2019-03-18 14:35:00,183.5,183.56,183.45,183.47,36486.0,158.7236,158.7755,158.6803,158.6976,36486.0
2019-03-18 14:40:00,183.47,183.63,183.47,183.61,22586.0,158.6976,158.836,158.6976,158.8187,22586.0
2019-03-18 14:45:00,183.61,183.76,183.61,183.73,20004.0,158.8187,158.9485,158.8187,158.9225,20004.0
2019-03-18 14:50:00,183.72,183.72,183.47,183.52,41729.0,158.9139,158.9139,158.6976,158.7409,41729.0
2019-03-18 14:55:00,183.51,183.53,183.42,183.51,21682.0,158.7322,158.7495,158.6544,158.7322,21682.0
2019-03-18 15:00:00,183.52,183.59,183.48,183.48,10356.0,158.7409,158.8014,158.7063,158.7063,10356.0
2019-03-18 15:05:00,183.51,183.54,183.47,183.52,12430.0,158.7322,158.7582,158.6976,158.7409,12430.0
2019-03-18 15:10:00,183.53,183.59,183.48,183.57,14460.0,158.7495,158.8014,158.7063,158.7841,14460.0
2019-03-18 15:15:00,183.58,183.73,183.58,183.73,11324.0,158.7928,158.9225,158.7928,158.9225,11324.0
2019-03-18 15:20:00,183.72,183.72,183.6,183.63,14188.0,158.9139,158.9139,158.8101,158.836,14188.0
2019-03-18 15:25:00,183.64,183.72,183.62,183.72,15401.0,158.8447,158.9139,158.8274,158.9139,15401.0
2019-03-18 15:30:00,183.72,183.75,183.66,183.71,30184.0,158.9139,158.9398,158.862,158.9052,30184.0
2019-03-18 15:35:00,183.7,183.7,183.43,183.69,47006.0,158.8966,158.8966,158.663,158.8879,47006.0
2019-03-18 15:40:00,183.69,183.86,183.64,183.86,47314.0,158.8879,159.035,158.8447,159.035,47314.0
2019-03-18 15:45:00,183.88,184.05,183.88,183.97,64460.0,159.0523,159.1993,159.0523,159.1301,64460.0
2019-03-18 15:50:00,183.98,183.99,183.69,183.69,71525.0,159.1388,159.1474,158.8879,158.8879,71525.0
2019-03-18 15:55:00,183.7,184.06,183.67,183.92,158385.0,158.8966,159.208,158.8706,159.0869,158385.0
2019-03-19 09:30:00,184.06,184.37,183.58,183.58,64730.0,159.208,159.4761,158.7928,158.7928,64730.0
2019-03-19 09:35:00,183.62,183.89,183.43,183.55,43550.0,158.8274,159.0609,158.663,158.7668,43550.0
2019-03-19 09:40:00,183.52,183.52,182.84,182.87,37623.0,158.7409,158.7409,158.1527,158.1786,37623.0
2019-03-19 09:45:00,182.87,183.16,182.8,182.95,64724.0,158.1786,158.4295,158.1181,158.2478,64724.0
2019-03-19 09:50:00,182.99,183.18,182.8,183.14,32305.0,158.2824,158.4468,158.1181,158.4122,32305.0
2019-03-19 09:55:00,183.13,183.16,182.86,182.95,52147.0,158.4035,158.4295,158.17,158.2478,52147.0
2019-03-19 10:00:00,182.96,183.07,182.69,182.7,36711.0,158.2565,158.3516,158.023,158.0316,36711.0
2019-03-19 10:05:00,182.73,182.83,182.58,182.7,41161.0,158.0576,158.144,157.9278,158.0316,41161.0
2019-03-19 10:10:00,182.72,183.0,182.7,182.91,156090.0,158.0489,158.2911,158.0316,158.2132,156090.0
2019-03-19 10:15:00,182.92,183.33,182.89,183.33,76719.0,158.2219,158.5765,158.1959,158.5765,76719.0
2019-03-19 10:20:00,183.37,183.57,183.31,183.51,21948.0,158.6111,158.7841,158.5592,158.7322,21948.0
2019-03-19 10:25:00,183.51,183.65,183.45,183.58,40168.0,158.7322,158.8533,158.6803,158.7928,40168.0
2019-03-19 10:30:00,183.57,183.6,183.25,183.25,35292.0,158.7841,158.8101,158.5073,158.5073,35292.0
2019-03-19 10:35:00,183.25,183.36,183.17,183.27,45357.0,158.5073,158.6025,158.4381,158.5246,45357.0
2019-03-19 10:40:00,183.25,183.33,183.17,183.27,20199.0,158.5073,158.5765,158.4381,158.5246,20199.0
2019-03-19 10:45:00,183.29,183.34,183.16,183.18,17906.0,158.5419,158.5852,158.4295,158.4468,17906.0
2019-03-19 10:50:00,183.19,183.37,183.11,183.34,13890.0,158.4554,158.6111,158.3862,158.5852,13890.0
2019-03-19 10:55:00,183.32,183.32,183.15,183.18,14066.0,158.5679,158.5679,158.4208,158.4468,14066.0
2019-03-19 11:00:00,183.16,183.29,183.16,183.25,13189.0,158.4295,158.5419,158.4295,158.5073,13189.0
2019-03-19 11:05:00,183.25,183.29,183.15,183.22,9384.0,158.5073,158.5419,158.4208,158.4814,9384.0
2019-03-19 11:10:00,183.21,183.31,183.15,183.2,66654.0,158.4727,158.5592,158.4208,158.4641,66654.0
2019-03-19 11:15:00,183.19,183.39,183.15,183.36,21549.0,158.4554,158.6284,158.4208,158.6025,21549.0
2019-03-19 11:20:00,183.37,183.38,183.28,183.34,33376.0,158.6111,158.6198,158.5333,158.5852,33376.0
2019-03-19 11:25:00,183.35,183.44,183.22,183.24,22119.0,158.5938,158.6717,158.4814,158.4987,22119.0
2019-03-19 11:30:00,183.24,183.27,183.16,183.25,19808.0,158.4987,158.5246,158.4295,158.5073,19808.0
2019-03-19 11:35:00,183.25,183.37,183.24,183.27,99660.0,158.5073,158.6111,158.4987,158.5246,99660.0
2019-03-19 11:40:00,183.26,183.29,183.18,183.23,15452.0,158.516,158.5419,158.4468,158.49,15452.0
2019-03-19 11:45:00,183.24,183.36,183.12,183.21,72177.0,158.4987,158.6025,158.3949,158.4727,72177.0
2019-03-19 11:50:00,183.21,183.27,183.18,183.25,45359.0,158.4727,158.5246,158.4468,158.5073,45359.0
2019-03-19 11:55:00,183.26,183.35,183.17,183.27,61249.0,158.516,158.5938,158.4381,158.5246,61249.0
2019-03-19 12:00:00,183.27,183.36,183.18,183.26,83973.0,158.5246,158.6025,158.4468,158.516,83973.0
2019-03-19 12:05:00,183.27,183.3,183.21,183.24,59896.0,158.5246,158.5506,158.4727,158.4987,59896.0
2019-03-19 12:10:00,183.25,183.27,183.22,183.23,22576.0,158.5073,158.5246,158.4814,158.49,22576.0
2019-03-19 12:15:00,183.23,183.24,183.09,183.12,20364.0,158.49,158.4987,158.3689,158.3949,20364.0
2019-03-19 12:20:00,183.12,183.3,183.12,183.25,19490.0,158.3949,158.5506,158.3949,158.5073,19490.0
2019-03-19 12:25:00,183.23,183.29,183.23,183.25,18386.0,158.49,158.5419,158.49,158.5073,18386.0
2019-03-19 12:30:00,183.24,183.48,183.24,183.47,33335.0,158.4987,158.7063,158.4987,158.6976,33335.0
2019-03-19 12:35:00,183.48,183.52,183.37,183.38,18075.0,158.7063,158.7409,158.6111,158.6198,18075.0
2019-03-19 12:40:00,183.38,183.41,183.35,183.37,13217.0,158.6198,158.6457,158.5938,158.6111,13217.0
2019-03-19 12:45:00,183.38,183.4,182.57,182.67,59015.0,158.6198,158.6371,157.9192,158.0057,59015.0
2019-03-19 12:50:00,182.66,182.78,182.53,182.57,20086.0,157.997,158.1008,157.8846,157.9192,20086.0
2019-03-19 12:55:00,182.58,182.81,182.55,182.81,22627.0,157.9278,158.1268,157.9019,158.1268,22627.0
2019-03-19 13:00:00,182.8,182.82,182.6,182.77,25360.0,158.1181,158.1354,157.9451,158.0922,25360.0
2019-03-19 13:05:00,182.79,182.85,182.69,182.76,18273.0,158.1095,158.1613,158.023,158.0835,18273.0
2019-03-19 13:10:00,182.77,183.0,182.75,182.96,27709.0,158.0922,158.2911,158.0749,158.2565,27709.0
2019-03-19 13:15:00,182.96,183.11,182.96,183.02,10150.0,158.2565,158.3862,158.2565,158.3084,10150.0
2019-03-19 13:20:00,183.03,183.06,182.95,182.95,28168.0,158.317,158.343,158.2478,158.2478,28168.0
2019-03-19 13:25:00,182.96,182.98,182.9,182.91,62610.0,158.2565,158.2738,158.2046,158.2132,62610.0
2019-03-19 13:30:00,182.91,182.93,182.85,182.91,42334.0,158.2132,158.2305,158.1613,158.2132,42334.0
2019-03-19 13:35:00,182.88,182.97,182.86,182.94,14130.0,158.1873,158.2651,158.17,158.2392,14130.0
2019-03-19 13:40:00,182.95,183.23,182.92,183.19,22132.0,158.2478,158.49,158.2219,158.4554,22132.0
2019-03-19 13:45:00,183.17,183.17,183.03,183.07,11103.0,158.4381,158.4381,158.317,158.3516,11103.0
2019-03-19 13:50:00,183.1,183.19,183.0,183.02,15264.0,158.3776,158.4554,158.2911,158.3084,15264.0
2019-03-19 13:55:00,183.01,183.05,182.99,183.0,8873.0,158.2997,158.3343,158.2824,158.2911,8873.0
2019-03-19 14:00:00,183.01,183.08,182.99,183.08,11347.0,158.2997,158.3603,158.2824,158.3603,11347.0
2019-03-19 14:05:00,183.07,183.08,182.88,182.91,13376.0,158.3516,158.3603,158.1873,158.2132,13376.0
2019-03-19 14:10:00,182.92,182.93,182.77,182.89,27830.0,158.2219,158.2305,158.0922,158.1959,27830.0
2019-03-19 14:15:00,182.89,182.95,182.79,182.94,11010.0,158.1959,158.2478,158.1095,158.2392,11010.0
2019-03-19 14:20:00,182.96,183.01,182.81,182.81,25362.0,158.2565,158.2997,158.1268,158.1268,25362.0
2019-03-19 14:25:00,182.81,183.02,182.81,183.01,15775.0,158.1268,158.3084,158.1268,158.2997,15775.0
2019-03-19 14:30:00,183.02,183.17,183.02,183.16,15042.0,158.3084,158.4381,158.3084,158.4295,15042.0
2019-03-19 14:35:00,183.17,183.19,183.08,183.09,28647.0,158.4381,158.4554,158.3603,158.3689,28647.0
2019-03-19 14:40:00,183.09,183.19,183.09,183.19,11075.0,158.3689,158.4554,158.3689,158.4554,11075.0
2019-03-19 14:45:00,183.2,183.27,183.14,183.14,39417.0,158.4641,158.5246,158.4122,158.4122,39417.0
2019-03-19 14:50:00,183.14,183.24,183.11,183.19,14061.0,158.4122,158.4987,158.3862,158.4554,14061.0
2019-03-19 14:55:00,183.19,183.23,182.97,182.99,21595.0,158.4554,158.49,158.2651,158.2824,21595.0
2019-03-19 15:00:00,183.01,183.12,182.98,183.09,12225.0,158.2997,158.3949,158.2738,158.3689,12225.0
2019-03-19 15:05:00,183.11,183.2,183.11,183.18,25115.0,158.3862,158.4641,158.3862,158.4468,25115.0
2019-03-19 15:10:00,183.18,183.18,183.05,183.14,31217.0,158.4468,158.4468,158.3343,158.4122,31217.0
2019-03-19 15:15:00,183.12,183.2,183.08,183.1,22583.0,158.3949,158.4641,158.3603,158.3776,22583.0
2019-03-19 15:20:00,183.1,183.1,182.98,183.0,31765.0,158.3776,158.3776,158.2738,158.2911,31765.0
2019-03-19 15:25:00,183.0,183.0,182.8,182.81,37491.0,158.2911,158.2911,158.1181,158.1268,37491.0
2019-03-19 15:30:00,182.8,183.0,182.77,182.99,32220.0,158.1181,158.2911,158.0922,158.2824,32220.0
2019-03-19 15:35:00,182.99,182.99,182.79,182.88,36607.0,158.2824,158.2824,158.1095,158.1873,36607.0
2019-03-19 15:40:00,182.85,182.85,182.66,182.68,58171.0,158.1613,158.1613,157.997,158.0143,58171.0
2019-03-19 15:45:00,182.68,182.92,182.67,182.86,74065.0,158.0143,158.2219,158.0057,158.17,74065.0
2019-03-19 15:50:00,182.86,182.93,182.77,182.88,71838.0,158.17,158.2305,158.0922,158.1873,71838.0
2019-03-19 15:55:00,182.87,183.21,182.87,183.2,233212.0,158.1786,158.4727,158.1786,158.4641,233212.0
2019-03-20 09:30:00,183.38,183.52,182.79,182.93,59893.0,158.6198,158.7409,158.1095,158.2305,59893.0
2019-03-20 09:35:00,182.94,183.04,182.74,182.9,18931.0,158.2392,158.3257,158.0662,158.2046,18931.0
2019-03-20 09:40:00,182.87,182.87,182.49,182.64,26861.0,158.1786,158.1786,157.85,157.9797,26861.0
2019-03-20 09:45:00,182.61,182.77,182.32,182.77,50812.0,157.9538,158.0922,157.7029,158.0922,50812.0
2019-03-20 09:50:00,182.79,183.04,182.76,182.93,15283.0,158.1095,158.3257,158.0835,158.2305,15283.0
2019-03-20 09:55:00,182.97,182.97,182.66,182.71,16010.0,158.2651,158.2651,157.997,158.0403,16010.0
2019-03-20 10:00:00,182.77,182.83,182.7,182.7,8404.0,158.0922,158.144,158.0316,158.0316,8404.0
2019-03-20 10:05:00,182.72,182.86,182.58,182.81,15878.0,158.0489,158.17,157.9278,158.1268,15878.0
2019-03-20 10:10:00,182.82,182.97,182.79,182.93,15321.0,158.1354,158.2651,158.1095,158.2305,15321.0
2019-03-20 10:15:00,182.93,183.1,182.82,182.97,35783.0,158.2305,158.3776,158.1354,158.2651,35783.0
2019-03-20 10:20:00,182.93,182.94,182.78,182.86,14333.0,158.2305,158.2392,158.1008,158.17,14333.0
2019-03-20 10:25:00,182.87,182.94,182.8,182.92,16423.0,158.1786,158.2392,158.1181,158.2219,16423.0
2019-03-20 10:30:00,182.92,182.99,182.85,182.88,5322.0,158.2219,158.2824,158.1613,158.1873,5322.0
2019-03-20 10:35:00,182.88,182.88,182.79,182.85,9548.0,158.1873,158.1873,158.1095,158.1613,9548.0
2019-03-20 10:40:00,182.83,182.88,182.69,182.72,17376.0,158.144,158.1873,158.023,158.0489,17376.0
2019-03-20 10:45:00,182.72,182.75,182.49,182.53,17083.0,158.0489,158.0749,157.85,157.8846,17083.0
2019-03-20 10:50:00,182.52,182.52,182.35,182.41,11918.0,157.8759,157.8759,157.7289,157.7808,11918.0
2019-03-20 10:55:00,182.4,182.72,182.39,182.69,12992.0,157.7721,158.0489,157.7635,158.023,12992.0
2019-03-20 11:00:00,182.65,182.83,182.64,182.75,14465.0,157.9884,158.144,157.9797,158.0749,14465.0
2019-03-20 11:05:00,182.76,182.78,182.66,182.71,8333.0,158.0835,158.1008,157.997,158.0403,8333.0
2019-03-20 11:10:00,182.69,182.81,182.65,182.73,19276.0,158.023,158.1268,157.9884,158.0576,19276.0
2019-03-20 11:15:00,182.74,182.92,182.66,182.92,12802.0,158.0662,158.2219,157.997,158.2219,12802.0
2019-03-20 11:20:00,182.94,183.09,182.88,183.03,15994.0,158.2392,158.3689,158.1873,158.317,15994.0
2019-03-20 11:25:00,183.06,183.26,183.05,183.24,19341.0,158.343,158.516,158.3343,158.4987,19341.0
2019-03-20 11:30:00,183.24,183.25,183.05,183.11,12599.0,158.4987,158.5073,158.3343,158.3862,12599.0
2019-03-20 11:35:00,183.1,183.1,183.01,183.04,14228.0,158.3776,158.3776,158.2997,158.3257,14228.0
2019-03-20 11:40:00,183.06,183.07,182.92,183.02,12349.0,158.343,158.3516,158.2219,158.3084,12349.0
2019-03-20 11:45:00,183.0,183.13,182.96,182.99,15292.0,158.2911,158.4035,158.2565,158.2824,15292.0
2019-03-20 11:50:00,182.99,183.14,182.97,182.98,10518.0,158.2824,158.4122,158.2651,158.2738,10518.0
2019-03-20 11:55:00,182.97,182.97,182.69,182.7,21784.0,158.2651,158.2651,158.023,158.0316,21784.0
2019-03-20 12:00:00,182.7,183.12,182.69,183.04,55142.0,158.0316,158.3949,158.023,158.3257,55142.0
2019-03-20 12:05:00,183.03,183.09,182.88,182.98,16136.0,158.317,158.3689,158.1873,158.2738,16136.0
2019-03-20 12:10:00,182.94,183.02,182.89,182.97,7964.0,158.2392,158.3084,158.1959,158.2651,7964.0
2019-03-20 12:15:00,182.99,183.34,182.98,183.31,16011.0,158.2824,158.5852,158.2738,158.5592,16011.0
2019-03-20 12:20:00,183.32,183.46,183.2,183.23,24288.0,158.5679,158.689,158.4641,158.49,24288.0
2019-03-20 12:25:00,183.22,183.27,183.13,183.17,12553.0,158.4814,158.5246,158.4035,158.4381,12553.0
2019-03-20 12:30:00,183.2,183.2,182.84,183.09,27419.0,158.4641,158.4641,158.1527,158.3689,27419.0
2019-03-20 12:35:00,183.1,183.29,183.06,183.25,10471.0,158.3776,158.5419,158.343,158.5073,10471.0
2019-03-20 12:40:00,183.23,183.26,183.12,183.24,12187.0,158.49,158.516,158.3949,158.4987,12187.0
2019-03-20 12:45:00,183.25,183.34,183.19,183.3,11842.0,158.5073,158.5852,158.4554,158.5506,11842.0
2019-03-20 12:50:00,183.32,183.38,183.21,183.29,18076.0,158.5679,158.6198,158.4727,158.5419,18076.0
2019-03-20 12:55:00,183.3,183.49,183.28,183.48,8990.0,158.5506,158.7149,158.5333,158.7063,8990.0
2019-03-20 13:00:00,183.47,183.47,183.34,183.4,9407.0,158.6976,158.6976,158.5852,158.6371,9407.0
2019-03-20 13:05:00,183.39,183.43,183.31,183.31,8781.0,158.6284,158.663,158.5592,158.5592,8781.0
2019-03-20 13:10:00,183.34,183.41,183.31,183.33,7040.0,158.5852,158.6457,158.5592,158.5765,7040.0
2019-03-20 13:15:00,183.33,183.33,183.23,183.23,8162.0,158.5765,158.5765,158.49,158.49,8162.0
2019-03-20 13:20:00,183.25,183.37,183.24,183.3,9571.0,158.5073,158.6111,158.4987,158.5506,9571.0
2019-03-20 13:25:00,183.29,183.3,183.2,183.22,9817.0,158.5419,158.5506,158.4641,158.4814,9817.0
2019-03-20 13:30:00,183.22,183.3,183.22,183.28,11647.0,158.4814,158.5506,158.4814,158.5333,11647.0
2019-03-20 13:35:00,183.28,183.31,183.22,183.26,10185.0,158.5333,158.5592,158.4814,158.516,10185.0
2019-03-20 13:40:00,183.27,183.28,183.14,183.14,15083.0,158.5246,158.5333,158.4122,158.4122,15083.0
2019-03-20 13:45:00,183.16,183.31,183.13,183.31,17331.0,158.4295,158.5592,158.4035,158.5592,17331.0
2019-03-20 13:50:00,183.33,183.42,183.32,183.38,36878.0,158.5765,158.6544,158.5679,158.6198,36878.0
2019-03-20 13:55:00,183.39,183.46,183.35,183.45,47417.0,158.6284,158.689,158.5938,158.6803,47417.0
2019-03-20 14:00:00,183.46,184.72,183.45,184.47,66792.0,158.689,159.7789,158.6803,159.5626,66792.0
2019-03-20 14:05:00,184.48,184.84,184.45,184.62,108661.0,159.5713,159.8827,159.5453,159.6924,108661.0
2019-03-20 14:10:00,184.66,184.81,184.62,184.77,39649.0,159.727,159.8567,159.6924,159.8221,39649.0
2019-03-20 14:15:00,184.79,184.8,184.67,184.79,30816.0,159.8394,159.8481,159.7356,159.8394,30816.0
2019-03-20 14:20:00,184.81,185.01,184.69,185.01,65481.0,159.8567,160.0297,159.7529,160.0297,65481.0
2019-03-20 14:25:00,185.02,185.24,184.95,185.23,36039.0,160.0384,160.2286,159.9778,160.22,36039.0
2019-03-20 14:30:00,185.21,185.36,185.07,185.12,102553.0,160.2027,160.3324,160.0816,160.1249,102553.0
2019-03-20 14:35:00,185.1,185.15,184.89,184.9,15377.0,160.1076,160.1508,159.9259,159.9346,15377.0
2019-03-20 14:40:00,184.91,184.93,184.7,184.85,21731.0,159.9432,159.9605,159.7616,159.8913,21731.0
2019-03-20 14:45:00,184.85,184.92,184.81,184.92,18851.0,159.8913,159.9519,159.8567,159.9519,18851.0
2019-03-20 14:50:00,184.92,185.07,184.88,184.92,29969.0,159.9519,160.0816,159.9173,159.9519,29969.0
2019-03-20 14:55:00,184.91,185.05,184.83,184.93,22520.0,159.9432,160.0643,159.874,159.9605,22520.0
2019-03-20 15:00:00,184.95,185.04,184.73,184.76,28115.0,159.9778,160.0557,159.7875,159.8135,28115.0
2019-03-20 15:05:00,184.74,184.85,184.7,184.81,30978.0,159.7962,159.8913,159.7616,159.8567,30978.0
2019-03-20 15:10:00,184.81,184.92,184.72,184.84,43153.0,159.8567,159.9519,159.7789,159.8827,43153.0
2019-03-20 15:15:00,184.85,184.9,184.75,184.85,43021.0,159.8913,159.9346,159.8048,159.8913,43021.0
2019-03-20 15:20:00,184.85,185.0,184.84,184.97,43379.0,159.8913,160.0211,159.8827,159.9951,43379.0
2019-03-20 15:25:00,184.96,185.06,184.88,185.0,52159.0,159.9865,160.073,159.9173,160.0211,52159.0
2019-03-20 15:30:00,184.98,185.04,184.61,184.65,78722.0,160.0038,160.0557,159.6837,159.7183,78722.0
2019-03-20 15:35:00,184.67,184.69,184.49,184.52,61249.0,159.7356,159.7529,159.5799,159.6059,61249.0
2019-03-20 15:40:00,184.51,184.71,184.5,184.68,81969.0,159.5972,159.7702,159.5886,159.7443,81969.0
2019-03-20 15:45:00,184.67,185.0,184.67,184.88,102486.0,159.7356,160.0211,159.7356,159.9173,102486.0
2019-03-20 15:50:00,184.88,185.0,184.82,184.91,127268.0,159.9173,160.0211,159.8654,159.9432,127268.0
2019-03-20 15:55:00,184.9,185.13,184.79,184.94,214226.0,159.9346,160.1335,159.8394,159.9692,214226.0
2019-03-21 09:30:00,184.35,185.3,184.35,185.3,45972.0,159.4588,160.2805,159.4588,160.2805,45972.0
2019-03-21 09:35:00,185.31,185.31,184.82,185.12,13988.0,160.2892,160.2892,159.8654,160.1249,13988.0
2019-03-21 09:40:00,185.09,185.9,185.09,185.82,19024.0,160.0989,160.7995,160.0989,160.7303,19024.0
2019-03-21 09:45:00,185.78,186.28,185.69,186.12,53901.0,160.6957,161.1282,160.6179,160.9898,53901.0
2019-03-21 09:50:00,186.12,186.63,186.03,186.5,49328.0,160.9898,161.431,160.912,161.3185,49328.0
2019-03-21 09:55:00,186.56,186.62,186.32,186.32,39362.0,161.3704,161.4223,161.1628,161.1628,39362.0
2019-03-21 10:00:00,186.23,186.38,185.99,185.99,40100.0,161.085,161.2147,160.8774,160.8774,40100.0
2019-03-21 10:05:00,185.98,186.02,185.88,185.95,38279.0,160.8687,160.9033,160.7822,160.8428,38279.0
2019-03-21 10:10:00,185.92,185.97,185.52,185.52,28296.0,160.8168,160.8601,160.4708,160.4708,28296.0
2019-03-21 10:15:00,185.52,185.65,185.34,185.34,13986.0,160.4708,160.5833,160.3151,160.3151,13986.0
2019-03-21 10:20:00,185.36,185.44,185.27,185.29,31645.0,160.3324,160.4016,160.2546,160.2719,31645.0
2019-03-21 10:25:00,185.3,185.3,184.95,185.02,19509.0,160.2805,160.2805,159.9778,160.0384,19509.0
2019-03-21 10:30:00,185.03,185.06,184.63,184.68,22458.0,160.047,160.073,159.701,159.7443,22458.0
2019-03-21 10:35:00,184.71,184.76,184.56,184.63,11528.0,159.7702,159.8135,159.6405,159.701,11528.0
2019-03-21 10:40:00,184.61,184.82,184.59,184.74,9492.0,159.6837,159.8654,159.6664,159.7962,9492.0
2019-03-21 10:45:00,184.78,184.94,184.77,184.88,11564.0,159.8308,159.9692,159.8221,159.9173,11564.0
2019-03-21 10:50:00,184.9,184.93,184.68,184.86,19272.0,159.9346,159.9605,159.7443,159.9,19272.0
2019-03-21 10:55:00,184.87,185.01,184.84,184.92,14445.0,159.9086,160.0297,159.8827,159.9519,14445.0
2019-03-21 11:00:00,184.94,185.48,184.91,185.44,16625.0,159.9692,160.4362,159.9432,160.4016,16625.0
2019-03-21 11:05:00,185.48,185.51,185.3,185.3,15821.0,160.4362,160.4622,160.2805,160.2805,15821.0
2019-03-21 11:10:00,185.3,185.33,185.19,185.33,15928.0,160.2805,160.3065,160.1854,160.3065,15928.0
2019-03-21 11:15:00,185.33,185.7,185.33,185.7,14603.0,160.3065,160.6265,160.3065,160.6265,14603.0
2019-03-21 11:20:00,185.72,185.77,185.57,185.57,10631.0,160.6438,160.6871,160.5141,160.5141,10631.0
2019-03-21 11:25:00,185.58,185.88,185.58,185.84,14411.0,160.5227,160.7822,160.5227,160.7476,14411.0
2019-03-21 11:30:00,185.83,185.95,185.69,185.69,14504.0,160.739,160.8428,160.6179,160.6179,14504.0
2019-03-21 11:35:00,185.69,185.7,185.57,185.58,9817.0,160.6179,160.6265,160.5141,160.5227,9817.0
2019-03-21 11:40:00,185.57,185.79,185.51,185.77,16414.0,160.5141,160.7044,160.4622,160.6871,16414.0
2019-03-21 11:45:00,185.73,186.0,185.73,185.97,30662.0,160.6525,160.886,160.6525,160.8601,30662.0
2019-03-21 11:50:00,185.97,186.17,185.96,186.14,17963.0,160.8601,161.0331,160.8514,161.0071,17963.0
2019-03-21 11:55:00,186.12,186.14,185.99,186.0,36059.0,160.9898,161.0071,160.8774,160.886,36059.0
2019-03-21 12:00:00,186.01,186.07,185.85,185.95,28299.0,160.8947,160.9466,160.7563,160.8428,28299.0
2019-03-21 12:05:00,185.96,186.17,185.94,186.12,10273.0,160.8514,161.0331,160.8341,160.9898,10273.0
2019-03-21 12:10:00,186.13,186.23,186.13,186.18,22037.0,160.9985,161.085,160.9985,161.0417,22037.0
2019-03-21 12:15:00,186.2,186.21,185.84,185.84,15526.0,161.059,161.0677,160.7476,160.7476,15526.0
2019-03-21 12:20:00,185.84,186.0,185.78,185.91,10787.0,160.7476,160.886,160.6957,160.8082,10787.0
2019-03-21 12:25:00,185.9,185.9,185.61,185.63,13504.0,160.7995,160.7995,160.5487,160.566,13504.0
2019-03-21 12:30:00,185.64,185.66,185.5,185.65,9791.0,160.5746,160.5919,160.4535,160.5833,9791.0
2019-03-21 12:35:00,185.68,185.72,185.43,185.5,12639.0,160.6092,160.6438,160.393,160.4535,12639.0
2019-03-21 12:40:00,185.5,185.73,185.49,185.68,8324.0,160.4535,160.6525,160.4449,160.6092,8324.0
2019-03-21 12:45:00,185.67,185.67,185.49,185.53,8869.0,160.6006,160.6006,160.4449,160.4795,8869.0
2019-03-21 12:50:00,185.52,185.57,185.44,185.56,9287.0,160.4708,160.5141,160.4016,160.5054,9287.0
2019-03-21 12:55:00,185.56,185.67,185.56,185.66,11923.0,160.5054,160.6006,160.5054,160.5919,11923.0
2019-03-21 13:00:00,185.67,186.0,185.67,185.94,11983.0,160.6006,160.886,160.6006,160.8341,11983.0
2019-03-21 13:05:00,185.92,185.99,185.88,185.96,11594.0,160.8168,160.8774,160.7822,160.8514,11594.0
2019-03-21 13:10:00,185.94,185.99,185.88,185.93,11316.0,160.8341,160.8774,160.7822,160.8255,11316.0
2019-03-21 13:15:00,185.92,185.96,185.88,185.93,7231.0,160.8168,160.8514,160.7822,160.8255,7231.0
2019-03-21 13:20:00,185.92,185.92,185.77,185.87,12684.0,160.8168,160.8168,160.6871,160.7736,12684.0
2019-03-21 13:25:00,185.87,186.03,185.86,186.03,10963.0,160.7736,160.912,160.7649,160.912,10963.0
2019-03-21 13:30:00,186.02,186.14,186.0,186.01,22937.0,160.9033,161.0071,160.886,160.8947,22937.0
2019-03-21 13:35:00,185.99,186.01,185.78,185.82,8583.0,160.8774,160.8947,160.6957,160.7303,8583.0
2019-03-21 13:40:00,185.82,185.93,185.82,185.9,16420.0,160.7303,160.8255,160.7303,160.7995,16420.0
2019-03-21 13:45:00,185.88,185.88,185.7,185.75,10239.0,160.7822,160.7822,160.6265,160.6698,10239.0
2019-03-21 13:50:00,185.76,185.86,185.7,185.85,8420.0,160.6784,160.7649,160.6265,160.7563,8420.0
2019-03-21 13:55:00,185.84,185.88,185.66,185.72,11583.0,160.7476,160.7822,160.5919,160.6438,11583.0
2019-03-21 14:00:00,185.73,185.95,185.73,185.84,9746.0,160.6525,160.8428,160.6525,160.7476,9746.0
2019-03-21 14:05:00,185.86,185.94,185.85,185.92,5622.0,160.7649,160.8341,160.7563,160.8168,5622.0
2019-03-21 14:10:00,185.91,186.01,185.89,185.93,10808.0,160.8082,160.8947,160.7909,160.8255,10808.0
2019-03-21 14:15:00,185.91,186.05,185.88,185.93,17934.0,160.8082,160.9293,160.7822,160.8255,17934.0
2019-03-21 14:20:00,185.96,186.06,185.93,186.02,17301.0,160.8514,160.9379,160.8255,160.9033,17301.0
2019-03-21 14:25:00,186.05,186.21,186.05,186.14,6362.0,160.9293,161.0677,160.9293,161.0071,6362.0
2019-03-21 14:30:00,186.16,186.24,186.11,186.18,7133.0,161.0244,161.0936,160.9812,161.0417,7133.0
2019-03-21 14:35:00,186.17,186.25,186.13,186.22,11459.0,161.0331,161.1023,160.9985,161.0763,11459.0
2019-03-21 14:40:00,186.22,186.25,186.2,186.22,7851.0,161.0763,161.1023,161.059,161.0763,7851.0
2019-03-21 14:45:00,186.22,186.38,186.19,186.34,9813.0,161.0763,161.2147,161.0504,161.1801,9813.0
2019-03-21 14:50:00,186.34,186.36,186.3,186.33,11533.0,161.1801,161.1974,161.1455,161.1715,11533.0
2019-03-21 14:55:00,186.31,186.31,186.2,186.22,8623.0,161.1542,161.1542,161.059,161.0763,8623.0
2019-03-21 15:00:00,186.23,186.23,186.1,186.16,12818.0,161.085,161.085,160.9725,161.0244,12818.0
2019-03-21 15:05:00,186.16,186.26,186.15,186.2,32701.0,161.0244,161.1109,161.0158,161.059,32701.0
2019-03-21 15:10:00,186.2,186.2,185.92,185.96,23520.0,161.059,161.059,160.8168,160.8514,23520.0
2019-03-21 15:15:00,185.98,186.13,185.96,186.12,22131.0,160.8687,160.9985,160.8514,160.9898,22131.0
2019-03-21 15:20:00,186.12,186.19,186.01,186.1,23104.0,160.9898,161.0504,160.8947,160.9725,23104.0
2019-03-21 15:25:00,186.11,186.16,186.04,186.05,12381.0,160.9812,161.0244,160.9206,160.9293,12381.0
2019-03-21 15:30:00,186.08,186.26,186.02,186.22,37966.0,160.9552,161.1109,160.9033,161.0763,37966.0
2019-03-21 15:35:00,186.21,186.28,186.18,186.28,40628.0,161.0677,161.1282,161.0417,161.1282,40628.0
2019-03-21 15:40:00,186.27,186.3,186.13,186.2,68717.0,161.1196,161.1455,160.9985,161.059,68717.0
2019-03-21 15:45:00,186.21,186.22,185.94,185.95,49158.0,161.0677,161.0763,160.8341,160.8428,49158.0
2019-03-21 15:50:00,185.95,186.08,185.89,185.93,43658.0,160.8428,160.9552,160.7909,160.8255,43658.0
2019-03-21 15:55:00,185.92,186.37,185.92,186.36,168042.0,160.8168,161.2061,160.8168,161.1974,168042.0
2019-03-22 09:30:00,185.96,187.0,185.93,186.93,111207.0,160.8514,161.751,160.8255,161.6905,111207.0
2019-03-22 09:35:00,186.9,187.3,186.9,187.19,40490.0,161.6645,162.0105,161.6645,161.9154,40490.0
2019-03-22 09:40:00,187.19,187.95,187.19,187.85,68387.0,161.9154,162.5727,161.9154,162.4862,68387.0
2019-03-22 09:45:00,187.81,187.91,187.0,187.14,25690.0,162.4516,162.5381,161.751,161.8721,25690.0
2019-03-22 09:50:00,187.1,187.23,186.48,186.55,28187.0,161.8375,161.95,161.3012,161.3618,28187.0
2019-03-22 09:55:00,186.52,186.61,186.33,186.45,34347.0,161.3358,161.4137,161.1715,161.2753,34347.0
2019-03-22 10:00:00,186.49,186.65,186.37,186.52,17166.0,161.3099,161.4483,161.2061,161.3358,17166.0
2019-03-22 10:05:00,186.51,186.7,186.48,186.64,26190.0,161.3272,161.4915,161.3012,161.4396,26190.0
2019-03-22 10:10:00,186.63,186.82,186.58,186.67,14365.0,161.431,161.5953,161.3877,161.4656,14365.0
2019-03-22 10:15:00,186.68,186.83,186.62,186.8,9636.0,161.4742,161.604,161.4223,161.578,9636.0
2019-03-22 10:20:00,186.79,187.18,186.73,187.09,37835.0,161.5694,161.9067,161.5175,161.8289,37835.0
2019-03-22 10:25:00,187.06,187.06,186.67,186.77,18332.0,161.8029,161.8029,161.4656,161.5521,18332.0
2019-03-22 10:30:00,186.8,187.36,186.8,187.28,24259.0,161.578,162.0624,161.578,161.9932,24259.0
2019-03-22 10:35:00,187.25,187.66,187.22,187.59,22822.0,161.9673,162.3219,161.9413,162.2613,22822.0
2019-03-22 10:40:00,187.59,187.67,187.45,187.6,21309.0,162.2613,162.3305,162.1403,162.27,21309.0
2019-03-22 10:45:00,187.58,187.58,187.23,187.39,14649.0,162.2527,162.2527,161.95,162.0884,14649.0
2019-03-22 10:50:00,187.36,187.46,187.3,187.43,27413.0,162.0624,162.1489,162.0105,162.123,27413.0
2019-03-22 10:55:00,187.44,187.63,187.29,187.29,27058.0,162.1316,162.2959,162.0019,162.0019,27058.0
2019-03-22 11:00:00,187.32,187.68,187.24,187.56,17742.0,162.0278,162.3392,161.9586,162.2354,17742.0
2019-03-22 11:05:00,187.53,187.74,187.47,187.68,25763.0,162.2094,162.3911,162.1576,162.3392,25763.0
2019-03-22 11:10:00,187.68,187.9,187.63,187.9,13875.0,162.3392,162.5295,162.2959,162.5295,13875.0
2019-03-22 11:15:00,187.88,188.13,187.75,188.12,35577.0,162.5122,162.7284,162.3997,162.7198,35577.0
2019-03-22 11:20:00,188.14,188.15,187.95,188.01,27657.0,162.7371,162.7457,162.5727,162.6246,27657.0
2019-03-22 11:25:00,187.99,188.24,187.98,188.14,33036.0,162.6073,162.8236,162.5987,162.7371,33036.0
2019-03-22 11:30:00,188.14,188.44,188.14,188.44,40040.0,162.7371,162.9966,162.7371,162.9966,40040.0
2019-03-22 11:35:00,188.42,188.44,188.22,188.31,35225.0,162.9793,162.9966,162.8063,162.8841,35225.0
2019-03-22 11:40:00,188.29,188.41,188.19,188.38,27787.0,162.8668,162.9706,162.7803,162.9447,27787.0
2019-03-22 11:45:00,188.4,188.65,188.34,188.6,46491.0,162.962,163.1782,162.9101,163.135,46491.0
2019-03-22 11:50:00,188.57,188.57,187.96,188.08,39153.0,163.109,163.109,162.5814,162.6852,39153.0
2019-03-22 11:55:00,188.08,188.13,187.79,187.8,17339.0,162.6852,162.7284,162.4343,162.443,17339.0
2019-03-22 12:00:00,187.83,188.09,187.83,188.02,17369.0,162.4689,162.6938,162.4689,162.6333,17369.0
2019-03-22 12:05:00,188.04,188.12,187.8,187.87,32003.0,162.6506,162.7198,162.443,162.5035,32003.0
2019-03-22 12:10:00,187.84,187.84,187.4,187.4,16609.0,162.4776,162.4776,162.097,162.097,16609.0
2019-03-22 12:15:00,187.37,187.65,187.37,187.46,17577.0,162.0711,162.3132,162.0711,162.1489,17577.0
2019-03-22 12:20:00,187.46,187.61,187.38,187.46,18071.0,162.1489,162.2786,162.0797,162.1489,18071.0
2019-03-22 12:25:00,187.48,187.51,187.32,187.45,25445.0,162.1662,162.1922,162.0278,162.1403,25445.0
2019-03-22 12:30:00,187.43,187.44,187.2,187.41,22600.0,162.123,162.1316,161.924,162.1057,22600.0
2019-03-22 12:35:00,187.4,187.42,187.32,187.33,22324.0,162.097,162.1143,162.0278,162.0365,22324.0
2019-03-22 12:40:00,187.32,187.35,187.05,187.12,24947.0,162.0278,162.0538,161.7943,161.8548,24947.0
2019-03-22 12:45:00,187.12,187.24,187.02,187.07,20851.0,161.8548,161.9586,161.7683,161.8116,20851.0
2019-03-22 12:50:00,187.11,187.46,187.05,187.45,20440.0,161.8462,162.1489,161.7943,162.1403,20440.0
2019-03-22 12:55:00,187.41,187.42,187.16,187.25,17816.0,162.1057,162.1143,161.8894,161.9673,17816.0
2019-03-22 13:00:00,187.26,187.35,187.14,187.16,19953.0,161.9759,162.0538,161.8721,161.8894,19953.0
2019-03-22 13:05:00,187.13,187.39,187.13,187.39,10361.0,161.8635,162.0884,161.8635,162.0884,10361.0
2019-03-22 13:10:00,187.38,187.41,187.34,187.4,13016.0,162.0797,162.1057,162.0451,162.097,13016.0
2019-03-22 13:15:00,187.42,187.59,187.38,187.57,18875.0,162.1143,162.2613,162.0797,162.244,18875.0
2019-03-22 13:20:00,187.6,187.61,187.47,187.59,17347.0,162.27,162.2786,162.1576,162.2613,17347.0
2019-03-22 13:25:00,187.56,187.64,187.5,187.6,13756.0,162.2354,162.3046,162.1835,162.27,13756.0
2019-03-22 13:30:00,187.6,187.72,187.5,187.52,36068.0,162.27,162.3738,162.1835,162.2008,36068.0
2019-03-22 13:35:00,187.53,187.57,187.48,187.48,20881.0,162.2094,162.244,162.1662,162.1662,20881.0
2019-03-22 13:40:00,187.5,187.51,187.29,187.37,14085.0,162.1835,162.1922,162.0019,162.0711,14085.0
2019-03-22 13:45:00,187.37,187.37,187.19,187.22,15536.0,162.0711,162.0711,161.9154,161.9413,15536.0
2019-03-22 13:50:00,187.23,187.34,187.21,187.26,15220.0,161.95,162.0451,161.9327,161.9759,15220.0
2019-03-22 13:55:00,187.27,187.28,186.99,187.12,15627.0,161.9846,161.9932,161.7424,161.8548,15627.0
2019-03-22 14:00:00,187.11,187.4,187.02,187.4,39151.0,161.8462,162.097,161.7683,162.097,39151.0
2019-03-22 14:05:00,187.42,187.44,187.27,187.4,19426.0,162.1143,162.1316,161.9846,162.097,19426.0
2019-03-22 14:10:00,187.4,187.49,187.37,187.49,18748.0,162.097,162.1749,162.0711,162.1749,18748.0
2019-03-22 14:15:00,187.49,187.66,187.49,187.52,24310.0,162.1749,162.3219,162.1749,162.2008,24310.0
2019-03-22 14:20:00,187.52,187.67,187.47,187.55,15867.0,162.2008,162.3305,162.1576,162.2267,15867.0
2019-03-22 14:25:00,187.55,187.6,187.44,187.5,18929.0,162.2267,162.27,162.1316,162.1835,18929.0
2019-03-22 14:30:00,187.51,187.73,187.5,187.52,16319.0,162.1922,162.3824,162.1835,162.2008,16319.0
2019-03-22 14:35:00,187.53,187.6,187.45,187.59,21362.0,162.2094,162.27,162.1403,162.2613,21362.0
2019-03-22 14:40:00,187.6,187.71,187.54,187.6,19048.0,162.27,162.3651,162.2181,162.27,19048.0
2019-03-22 14:45:00,187.61,187.86,187.58,187.8,24890.0,162.2786,162.4949,162.2527,162.443,24890.0
2019-03-22 14:50:00,187.78,187.9,187.69,187.73,35119.0,162.4257,162.5295,162.3478,162.3824,35119.0
2019-03-22 14:55:00,187.72,187.79,187.68,187.72,13775.0,162.3738,162.4343,162.3392,162.3738,13775.0
2019-03-22 15:00:00,187.71,187.85,187.52,187.52,26710.0,162.3651,162.4862,162.2008,162.2008,26710.0
2019-03-22 15:05:00,187.54,187.79,187.53,187.78,21202.0,162.2181,162.4343,162.2094,162.4257,21202.0
2019-03-22 15:10:00,187.78,187.8,187.55,187.59,28697.0,162.4257,162.443,162.2267,162.2613,28697.0
2019-03-22 15:15:00,187.57,187.67,187.44,187.57,13469.0,162.244,162.3305,162.1316,162.244,13469.0
2019-03-22 15:20:00,187.56,187.83,187.55,187.82,16326.0,162.2354,162.4689,162.2267,162.4603,16326.0
2019-03-22 15:25:00,187.8,187.8,187.49,187.54,33084.0,162.443,162.443,162.1749,162.2181,33084.0
2019-03-22 15:30:00,187.5,187.55,187.14,187.14,39741.0,162.1835,162.2267,161.8721,161.8721,39741.0
2019-03-22 15:35:00,187.13,187.33,187.07,187.16,57210.0,161.8635,162.0365,161.8116,161.8894,57210.0
2019-03-22 15:40:00,187.17,187.18,187.03,187.08,37829.0,161.8981,161.9067,161.777,161.8202,37829.0
2019-03-22 15:45:00,187.07,187.55,187.07,187.49,70958.0,161.8116,162.2267,161.8116,162.1749,70958.0
2019-03-22 15:50:00,187.49,187.52,187.16,187.19,81093.0,162.1749,162.2008,161.8894,161.9154,81093.0
2019-03-22 15:55:00,187.2,187.29,186.71,186.81,238844.0,161.924,162.0019,161.5002,161.5867,238844.0
2019-03-25 09:30:00,186.25,186.25,185.01,185.15,122013.0,161.1023,161.1023,160.0297,160.1508,122013.0
2019-03-25 09:35:00,185.17,185.36,184.58,184.74,51182.0,160.1681,160.3324,159.6578,159.7962,51182.0
2019-03-25 09:40:00,184.71,184.96,184.46,184.5,83875.0,159.7702,159.9865,159.554,159.5886,83875.0
2019-03-25 09:45:00,184.5,184.5,184.06,184.13,51703.0,159.5886,159.5886,159.208,159.2685,51703.0
2019-03-25 09:50:00,184.21,184.47,184.12,184.2,35649.0,159.3377,159.5626,159.2599,159.3291,35649.0
2019-03-25 09:55:00,184.23,184.35,184.01,184.2,45493.0,159.355,159.4588,159.1647,159.3291,45493.0
2019-03-25 10:00:00,184.2,184.55,184.17,184.49,42101.0,159.3291,159.6318,159.3031,159.5799,42101.0
2019-03-25 10:05:00,184.51,184.52,184.03,184.07,25664.0,159.5972,159.6059,159.182,159.2166,25664.0
2019-03-25 10:10:00,184.05,184.57,184.02,184.56,32973.0,159.1993,159.6491,159.1734,159.6405,32973.0
2019-03-25 10:15:00,184.53,184.75,184.53,184.57,17904.0,159.6145,159.8048,159.6145,159.6491,17904.0
2019-03-25 10:20:00,184.53,184.91,184.53,184.9,19859.0,159.6145,159.9432,159.6145,159.9346,19859.0
2019-03-25 10:25:00,184.86,184.98,184.63,184.68,19433.0,159.9,160.0038,159.701,159.7443,19433.0
2019-03-25 10:30:00,184.68,185.17,184.68,185.16,17441.0,159.7443,160.1681,159.7443,160.1595,17441.0
2019-03-25 10:35:00,185.2,185.39,185.16,185.27,15544.0,160.194,160.3584,160.1595,160.2546,15544.0
2019-03-25 10:40:00,185.29,185.45,185.19,185.45,19343.0,160.2719,160.4103,160.1854,160.4103,19343.0
2019-03-25 10:45:00,185.39,185.67,185.37,185.67,23591.0,160.3584,160.6006,160.3411,160.6006,23591.0
2019-03-25 10:50:00,185.72,186.1,185.72,186.09,40853.0,160.6438,160.9725,160.6438,160.9639,40853.0
2019-03-25 10:55:00,186.04,186.27,186.04,186.17,16420.0,160.9206,161.1196,160.9206,161.0331,16420.0
2019-03-25 11:00:00,186.19,186.25,186.06,186.09,14689.0,161.0504,161.1023,160.9379,160.9639,14689.0
2019-03-25 11:05:00,186.08,186.32,186.07,186.18,10750.0,160.9552,161.1628,160.9466,161.0417,10750.0
2019-03-25 11:10:00,186.16,186.41,186.0,186.35,16265.0,161.0244,161.2407,160.886,161.1888,16265.0
2019-03-25 11:15:00,186.33,186.33,186.22,186.32,12560.0,161.1715,161.1715,161.0763,161.1628,12560.0
2019-03-25 11:20:00,186.29,186.34,186.1,186.21,21535.0,161.1369,161.1801,160.9725,161.0677,21535.0
2019-03-25 11:25:00,186.22,186.46,186.22,186.38,23434.0,161.0763,161.2839,161.0763,161.2147,23434.0
2019-03-25 11:30:00,186.39,186.41,186.26,186.29,11520.0,161.2234,161.2407,161.1109,161.1369,11520.0
2019-03-25 11:35:00,186.28,186.32,186.14,186.16,21222.0,161.1282,161.1628,161.0071,161.0244,21222.0
2019-03-25 11:40:00,186.17,186.19,185.8,185.83,28124.0,161.0331,161.0504,160.713,160.739,28124.0
2019-03-25 11:45:00,185.83,186.02,185.72,185.88,27342.0,160.739,160.9033,160.6438,160.7822,27342.0
2019-03-25 11:50:00,185.88,186.05,185.85,186.01,7174.0,160.7822,160.9293,160.7563,160.8947,7174.0
2019-03-25 11:55:00,186.02,186.15,185.91,185.92,13440.0,160.9033,161.0158,160.8082,160.8168,13440.0
2019-03-25 12:00:00,185.89,185.95,185.79,185.89,11282.0,160.7909,160.8428,160.7044,160.7909,11282.0
2019-03-25 12:05:00,185.89,186.11,185.88,186.02,10733.0,160.7909,160.9812,160.7822,160.9033,10733.0
2019-03-25 12:10:00,186.0,186.14,185.97,186.09,11972.0,160.886,161.0071,160.8601,160.9639,11972.0
2019-03-25 12:15:00,186.06,186.2,186.02,186.06,13328.0,160.9379,161.059,160.9033,160.9379,13328.0
2019-03-25 12:20:00,186.07,186.14,186.03,186.09,16729.0,160.9466,161.0071,160.912,160.9639,16729.0
2019-03-25 12:25:00,186.12,186.19,186.07,186.09,11214.0,160.9898,161.0504,160.9466,160.9639,11214.0
2019-03-25 12:30:00,186.06,186.1,185.84,185.86,13889.0,160.9379,160.9725,160.7476,160.7649,13889.0
2019-03-25 12:35:00,185.85,185.85,185.6,185.62,20847.0,160.7563,160.7563,160.54,160.5573,20847.0
2019-03-25 12:40:00,185.61,185.73,185.45,185.73,11725.0,160.5487,160.6525,160.4103,160.6525,11725.0
2019-03-25 12:45:00,185.73,185.96,185.71,185.93,20520.0,160.6525,160.8514,160.6352,160.8255,20520.0
2019-03-25 12:50:00,185.96,186.03,185.72,185.75,13949.0,160.8514,160.912,160.6438,160.6698,13949.0
2019-03-25 12:55:00,185.73,185.78,185.64,185.73,17859.0,160.6525,160.6957,160.5746,160.6525,17859.0
2019-03-25 13:00:00,185.71,185.8,185.62,185.66,11685.0,160.6352,160.713,160.5573,160.5919,11685.0
2019-03-25 13:05:00,185.65,185.69,185.55,185.62,9411.0,160.5833,160.6179,160.4968,160.5573,9411.0
2019-03-25 13:10:00,185.63,185.75,185.55,185.75,11615.0,160.566,160.6698,160.4968,160.6698,11615.0
2019-03-25 13:15:00,185.75,185.86,185.64,185.8,36976.0,160.6698,160.7649,160.5746,160.713,36976.0
2019-03-25 13:20:00,185.8,185.88,185.66,185.8,15494.0,160.713,160.7822,160.5919,160.713,15494.0
2019-03-25 13:25:00,185.85,185.9,185.69,185.74,6735.0,160.7563,160.7995,160.6179,160.6611,6735.0
2019-03-25 13:30:00,185.75,185.78,185.56,185.62,14472.0,160.6698,160.6957,160.5054,160.5573,14472.0
2019-03-25 13:35:00,185.61,185.7,185.59,185.66,9140.0,160.5487,160.6265,160.5314,160.5919,9140.0
2019-03-25 13:40:00,185.64,185.71,185.6,185.6,7947.0,160.5746,160.6352,160.54,160.54,7947.0
2019-03-25 13:45:00,185.6,185.63,185.45,185.45,12215.0,160.54,160.566,160.4103,160.4103,12215.0
2019-03-25 13:50:00,185.45,185.52,185.36,185.4,9106.0,160.4103,160.4708,160.3324,160.367,9106.0
2019-03-25 13:55:00,185.38,185.48,185.33,185.4,12329.0,160.3497,160.4362,160.3065,160.367,12329.0
2019-03-25 14:00:00,185.4,185.54,185.37,185.43,20216.0,160.367,160.4881,160.3411,160.393,20216.0
2019-03-25 14:05:00,185.4,185.41,185.24,185.4,13907.0,160.367,160.3757,160.2286,160.367,13907.0
2019-03-25 14:10:00,185.44,185.55,185.41,185.49,14891.0,160.4016,160.4968,160.3757,160.4449,14891.0
2019-03-25 14:15:00,185.5,185.56,185.29,185.31,12979.0,160.4535,160.5054,160.2719,160.2892,12979.0
2019-03-25 14:20:00,185.31,185.38,185.27,185.35,11002.0,160.2892,160.3497,160.2546,160.3238,11002.0
2019-03-25 14:25:00,185.37,185.47,185.35,185.47,8484.0,160.3411,160.4276,160.3238,160.4276,8484.0
2019-03-25 14:30:00,185.49,185.54,185.45,185.51,13169.0,160.4449,160.4881,160.4103,160.4622,13169.0
2019-03-25 14:35:00,185.53,185.61,185.45,185.49,18053.0,160.4795,160.5487,160.4103,160.4449,18053.0
2019-03-25 14:40:00,185.5,185.74,185.47,185.71,15313.0,160.4535,160.6611,160.4276,160.6352,15313.0
2019-03-25 14:45:00,185.7,185.82,185.68,185.78,18383.0,160.6265,160.7303,160.6092,160.6957,18383.0
2019-03-25 14:50:00,185.79,185.85,185.71,185.85,15349.0,160.7044,160.7563,160.6352,160.7563,15349.0
2019-03-25 14:55:00,185.85,185.92,185.77,185.8,15073.0,160.7563,160.8168,160.6871,160.713,15073.0
2019-03-25 15:00:00,185.82,185.94,185.74,185.78,16106.0,160.7303,160.8341,160.6611,160.6957,16106.0
2019-03-25 15:05:00,185.79,185.95,185.77,185.91,13879.0,160.7044,160.8428,160.6871,160.8082,13879.0
2019-03-25 15:10:00,185.91,186.23,185.89,186.16,20649.0,160.8082,161.085,160.7909,161.0244,20649.0
2019-03-25 15:15:00,186.15,186.25,186.04,186.09,15290.0,161.0158,161.1023,160.9206,160.9639,15290.0
2019-03-25 15:20:00,186.09,186.15,185.99,186.12,20445.0,160.9639,161.0158,160.8774,160.9898,20445.0
2019-03-25 15:25:00,186.1,186.2,185.99,186.04,19651.0,160.9725,161.059,160.8774,160.9206,19651.0
2019-03-25 15:30:00,186.04,186.05,185.88,185.89,30919.0,160.9206,160.9293,160.7822,160.7909,30919.0
2019-03-25 15:35:00,185.89,186.02,185.88,185.9,22158.0,160.7909,160.9033,160.7822,160.7995,22158.0
2019-03-25 15:40:00,185.9,185.94,185.84,185.87,25715.0,160.7995,160.8341,160.7476,160.7736,25715.0
2019-03-25 15:45:00,185.84,185.9,185.65,185.66,38270.0,160.7476,160.7995,160.5833,160.5919,38270.0
2019-03-25 15:50:00,185.66,185.78,185.59,185.68,43461.0,160.5919,160.6957,160.5314,160.6092,43461.0
2019-03-25 15:55:00,185.69,185.9,185.53,185.75,98884.0,160.6179,160.7995,160.4795,160.6698,98884.0
2019-03-26 09:30:00,186.65,187.49,186.65,187.12,73906.0,161.4483,162.1749,161.4483,161.8548,73906.0
2019-03-26 09:35:00,187.15,187.98,187.14,187.87,61727.0,161.8808,162.5987,161.8721,162.5035,61727.0
2019-03-26 09:40:00,187.86,188.88,187.85,188.58,56323.0,162.4949,163.3772,162.4862,163.1177,56323.0
2019-03-26 09:45:00,188.58,188.82,188.08,188.11,109016.0,163.1177,163.3253,162.6852,162.7111,109016.0
2019-03-26 09:50:00,188.1,188.42,188.0,188.2,51619.0,162.7025,162.9793,162.616,162.789,51619.0
2019-03-26 09:55:00,188.16,188.17,187.64,187.72,54418.0,162.7544,162.763,162.3046,162.3738,54418.0
2019-03-26 10:00:00,187.65,188.0,187.51,187.94,50997.0,162.3132,162.616,162.1922,162.5641,50997.0
2019-03-26 10:05:00,187.96,188.36,187.91,188.31,27354.0,162.5814,162.9274,162.5381,162.8841,27354.0
2019-03-26 10:10:00,188.3,188.79,188.28,188.73,38392.0,162.8755,163.2993,162.8582,163.2474,38392.0
2019-03-26 10:15:00,188.77,188.82,188.35,188.4,22214.0,163.282,163.3253,162.9187,162.962,22214.0
2019-03-26 10:20:00,188.4,188.42,187.96,188.03,34940.0,162.962,162.9793,162.5814,162.6419,34940.0
2019-03-26 10:25:00,188.08,188.08,187.87,188.0,18821.0,162.6852,162.6852,162.5035,162.616,18821.0
2019-03-26 10:30:00,188.05,188.08,187.81,187.92,21476.0,162.6592,162.6852,162.4516,162.5468,21476.0
2019-03-26 10:35:00,187.94,188.0,187.81,187.96,23564.0,162.5641,162.616,162.4516,162.5814,23564.0
2019-03-26 10:40:00,187.96,188.03,187.77,187.81,28593.0,162.5814,162.6419,162.417,162.4516,28593.0
2019-03-26 10:45:00,187.84,188.26,187.83,188.26,43333.0,162.4776,162.8409,162.4689,162.8409,43333.0
2019-03-26 10:50:00,188.27,188.43,188.26,188.36,13360.0,162.8495,162.9879,162.8409,162.9274,13360.0
2019-03-26 10:55:00,188.35,188.47,188.3,188.32,13906.0,162.9187,163.0225,162.8755,162.8928,13906.0
2019-03-26 11:00:00,188.33,188.42,188.25,188.3,12137.0,162.9014,162.9793,162.8322,162.8755,12137.0
2019-03-26 11:05:00,188.3,188.3,188.1,188.15,21893.0,162.8755,162.8755,162.7025,162.7457,21893.0
2019-03-26 11:10:00,188.14,188.15,188.06,188.09,17325.0,162.7371,162.7457,162.6679,162.6938,17325.0
2019-03-26 11:15:00,188.1,188.18,187.99,188.0,18331.0,162.7025,162.7717,162.6073,162.616,18331.0
2019-03-26 11:20:00,188.03,188.03,187.82,187.88,26801.0,162.6419,162.6419,162.4603,162.5122,26801.0
2019-03-26 11:25:00,187.87,187.92,187.57,187.77,23855.0,162.5035,162.5468,162.244,162.417,23855.0
2019-03-26 11:30:00,187.79,188.07,187.79,188.06,12136.0,162.4343,162.6765,162.4343,162.6679,12136.0
2019-03-26 11:35:00,188.06,188.19,188.01,188.13,8666.0,162.6679,162.7803,162.6246,162.7284,8666.0
2019-03-26 11:40:00,188.16,188.39,188.12,188.17,34702.0,162.7544,162.9533,162.7198,162.763,34702.0
2019-03-26 11:45:00,188.18,188.19,187.87,188.0,13520.0,162.7717,162.7803,162.5035,162.616,13520.0
2019-03-26 11:50:00,187.97,187.97,187.52,187.52,10024.0,162.59,162.59,162.2008,162.2008,10024.0
2019-03-26 11:55:00,187.5,187.53,187.34,187.39,10227.0,162.1835,162.2094,162.0451,162.0884,10227.0
2019-03-26 12:00:00,187.41,187.56,187.41,187.51,9546.0,162.1057,162.2354,162.1057,162.1922,9546.0
2019-03-26 12:05:00,187.47,187.53,187.37,187.39,13798.0,162.1576,162.2094,162.0711,162.0884,13798.0
2019-03-26 12:10:00,187.43,187.45,187.3,187.34,8928.0,162.123,162.1403,162.0105,162.0451,8928.0
2019-03-26 12:15:00,187.33,187.36,187.27,187.34,9358.0,162.0365,162.0624,161.9846,162.0451,9358.0
2019-03-26 12:20:00,187.35,187.37,187.0,187.01,8621.0,162.0538,162.0711,161.751,161.7597,8621.0
2019-03-26 12:25:00,187.01,187.12,186.91,187.11,6632.0,161.7597,161.8548,161.6732,161.8462,6632.0
2019-03-26 12:30:00,187.09,187.21,187.05,187.05,11593.0,161.8289,161.9327,161.7943,161.7943,11593.0
2019-03-26 12:35:00,187.04,187.12,186.95,187.01,6292.0,161.7856,161.8548,161.7078,161.7597,6292.0
2019-03-26 12:40:00,186.95,186.99,186.81,186.95,10772.0,161.7078,161.7424,161.5867,161.7078,10772.0
2019-03-26 12:45:00,186.94,186.94,186.76,186.82,27464.0,161.6991,161.6991,161.5434,161.5953,27464.0
2019-03-26 12:50:00,186.83,187.16,186.83,187.14,8386.0,161.604,161.8894,161.604,161.8721,8386.0
2019-03-26 12:55:00,187.12,187.12,186.92,187.09,5335.0,161.8548,161.8548,161.6818,161.8289,5335.0
2019-03-26 13:00:00,187.09,187.18,187.06,187.16,9479.0,161.8289,161.9067,161.8029,161.8894,9479.0
2019-03-26 13:05:00,187.1,187.17,187.04,187.14,6428.0,161.8375,161.8981,161.7856,161.8721,6428.0
2019-03-26 13:10:00,187.15,187.29,187.15,187.15,8763.0,161.8808,162.0019,161.8808,161.8808,8763.0
2019-03-26 13:15:00,187.14,187.2,187.04,187.2,6931.0,161.8721,161.924,161.7856,161.924,6931.0
2019-03-26 13:20:00,187.18,187.26,187.05,187.26,5172.0,161.9067,161.9759,161.7943,161.9759,5172.0
2019-03-26 13:25:00,187.27,187.27,187.06,187.06,6994.0,161.9846,161.9846,161.8029,161.8029,6994.0
2019-03-26 13:30:00,187.04,187.08,186.92,187.02,5807.0,161.7856,161.8202,161.6818,161.7683,5807.0
2019-03-26 13:35:00,186.98,187.0,186.83,186.94,6341.0,161.7337,161.751,161.604,161.6991,6341.0
2019-03-26 13:40:00,186.95,187.0,186.9,186.92,9893.0,161.7078,161.751,161.6645,161.6818,9893.0
2019-03-26 13:45:00,186.95,186.97,186.9,186.93,3756.0,161.7078,161.7251,161.6645,161.6905,3756.0
2019-03-26 13:50:00,186.96,187.07,186.9,186.91,11491.0,161.7164,161.8116,161.6645,161.6732,11491.0
2019-03-26 13:55:00,186.93,186.95,186.72,186.77,13502.0,161.6905,161.7078,161.5088,161.5521,13502.0
2019-03-26 14:00:00,186.75,186.85,186.72,186.78,18966.0,161.5348,161.6213,161.5088,161.5607,18966.0
2019-03-26 14:05:00,186.8,186.91,186.75,186.75,10239.0,161.578,161.6732,161.5348,161.5348,10239.0
2019-03-26 14:10:00,186.75,186.75,186.37,186.42,19724.0,161.5348,161.5348,161.2061,161.2493,19724.0
2019-03-26 14:15:00,186.45,186.71,186.45,186.71,7438.0,161.2753,161.5002,161.2753,161.5002,7438.0
2019-03-26 14:20:00,186.71,186.82,186.64,186.78,9917.0,161.5002,161.5953,161.4396,161.5607,9917.0
2019-03-26 14:25:00,186.78,186.81,186.59,186.67,12701.0,161.5607,161.5867,161.3964,161.4656,12701.0
2019-03-26 14:30:00,186.6,186.64,186.35,186.62,18365.0,161.405,161.4396,161.1888,161.4223,18365.0
2019-03-26 14:35:00,186.6,186.8,186.6,186.71,7768.0,161.405,161.578,161.405,161.5002,7768.0
2019-03-26 14:40:00,186.76,186.85,186.73,186.85,3810.0,161.5434,161.6213,161.5175,161.6213,3810.0
2019-03-26 14:45:00,186.88,186.89,186.79,186.81,6248.0,161.6472,161.6559,161.5694,161.5867,6248.0
2019-03-26 14:50:00,186.78,186.79,186.46,186.47,11833.0,161.5607,161.5694,161.2839,161.2926,11833.0
2019-03-26 14:55:00,186.47,186.77,186.39,186.77,7666.0,161.2926,161.5521,161.2234,161.5521,7666.0
2019-03-26 15:00:00,186.77,186.97,186.75,186.96,12002.0,161.5521,161.7251,161.5348,161.7164,12002.0
2019-03-26 15:05:00,186.98,187.07,186.88,186.96,15456.0,161.7337,161.8116,161.6472,161.7164,15456.0
2019-03-26 15:10:00,186.95,187.1,186.86,186.96,14570.0,161.7078,161.8375,161.6299,161.7164,14570.0
2019-03-26 15:15:00,186.96,186.97,186.83,186.85,14251.0,161.7164,161.7251,161.604,161.6213,14251.0
2019-03-26 15:20:00,186.86,186.97,186.82,186.88,14475.0,161.6299,161.7251,161.5953,161.6472,14475.0
2019-03-26 15:25:00,186.87,187.0,186.79,186.89,26860.0,161.6386,161.751,161.5694,161.6559,26860.0
2019-03-26 15:30:00,186.88,186.94,186.73,186.75,16379.0,161.6472,161.6991,161.5175,161.5348,16379.0
2019-03-26 15:35:00,186.77,186.87,186.73,186.83,20961.0,161.5521,161.6386,161.5175,161.604,20961.0
2019-03-26 15:40:00,186.84,186.97,186.77,186.93,21884.0,161.6126,161.7251,161.5521,161.6905,21884.0
2019-03-26 15:45:00,186.93,187.12,186.84,187.03,38559.0,161.6905,161.8548,161.6126,161.777,38559.0
2019-03-26 15:50:00,187.03,187.16,186.91,187.08,49661.0,161.777,161.8894,161.6732,161.8202,49661.0
2019-03-26 15:55:00,187.1,187.52,187.09,187.45,105190.0,161.8375,162.2008,161.8289,162.1403,105190.0
2019-03-27 09:30:00,187.64,188.45,187.64,188.28,43626.0,162.3046,163.0052,162.3046,162.8582,43626.0
2019-03-27 09:35:00,188.34,188.4,187.84,188.15,33625.0,162.9101,162.962,162.4776,162.7457,33625.0
2019-03-27 09:40:00,188.17,188.37,187.88,188.21,21090.0,162.763,162.936,162.5122,162.7976,21090.0
2019-03-27 09:45:00,188.24,188.5,188.15,188.46,22933.0,162.8236,163.0485,162.7457,163.0139,22933.0
2019-03-27 09:50:00,188.42,188.66,188.32,188.32,28945.0,162.9793,163.1869,162.8928,162.8928,28945.0
2019-03-27 09:55:00,188.32,188.33,187.99,188.0,14975.0,162.8928,162.9014,162.6073,162.616,14975.0
2019-03-27 10:00:00,187.96,188.28,187.93,188.28,24099.0,162.5814,162.8582,162.5554,162.8582,24099.0
2019-03-27 10:05:00,188.27,188.29,187.97,188.07,15837.0,162.8495,162.8668,162.59,162.6765,15837.0
2019-03-27 10:10:00,188.11,188.29,187.96,188.28,10269.0,162.7111,162.8668,162.5814,162.8582,10269.0
2019-03-27 10:15:00,188.25,188.37,188.19,188.33,16352.0,162.8322,162.936,162.7803,162.9014,16352.0
2019-03-27 10:20:00,188.36,188.4,188.18,188.26,12626.0,162.9274,162.962,162.7717,162.8409,12626.0
2019-03-27 10:25:00,188.28,188.35,188.18,188.24,8962.0,162.8582,162.9187,162.7717,162.8236,8962.0
2019-03-27 10:30:00,188.21,188.31,188.1,188.18,8351.0,162.7976,162.8841,162.7025,162.7717,8351.0
2019-03-27 10:35:00,188.21,188.26,187.94,187.97,11317.0,162.7976,162.8409,162.5641,162.59,11317.0
2019-03-27 10:40:00,187.96,188.02,187.8,187.84,16316.0,162.5814,162.6333,162.443,162.4776,16316.0
2019-03-27 10:45:00,187.85,187.86,187.67,187.74,11721.0,162.4862,162.4949,162.3305,162.3911,11721.0
2019-03-27 10:50:00,187.65,187.8,187.62,187.76,8486.0,162.3132,162.443,162.2873,162.4084,8486.0
2019-03-27 10:55:00,187.77,187.81,187.62,187.7,6582.0,162.417,162.4516,162.2873,162.3565,6582.0
2019-03-27 11:00:00,187.68,187.93,187.61,187.77,15766.0,162.3392,162.5554,162.2786,162.417,15766.0
2019-03-27 11:05:00,187.75,187.89,187.61,187.67,11421.0,162.3997,162.5208,162.2786,162.3305,11421.0
2019-03-27 11:10:00,187.71,187.79,187.42,187.42,9656.0,162.3651,162.4343,162.1143,162.1143,9656.0
2019-03-27 11:15:00,187.47,187.48,187.2,187.2,10876.0,162.1576,162.1662,161.924,161.924,10876.0
2019-03-27 11:20:00,187.23,187.31,187.15,187.21,12040.0,161.95,162.0192,161.8808,161.9327,12040.0
2019-03-27 11:25:00,187.28,187.49,187.28,187.4,9656.0,161.9932,162.1749,161.9932,162.097,9656.0
2019-03-27 11:30:00,187.35,187.46,187.26,187.26,14729.0,162.0538,162.1489,161.9759,161.9759,14729.0
2019-03-27 11:35:00,187.26,187.36,187.22,187.31,7672.0,161.9759,162.0624,161.9413,162.0192,7672.0
2019-03-27 11:40:00,187.37,187.37,187.09,187.13,16314.0,162.0711,162.0711,161.8289,161.8635,16314.0
2019-03-27 11:45:00,187.12,187.3,187.09,187.23,10369.0,161.8548,162.0105,161.8289,161.95,10369.0
2019-03-27 11:50:00,187.22,187.36,187.15,187.34,11642.0,161.9413,162.0624,161.8808,162.0451,11642.0
2019-03-27 11:55:00,187.28,187.42,187.23,187.28,5343.0,161.9932,162.1143,161.95,161.9932,5343.0
2019-03-27 12:00:00,187.21,187.41,187.21,187.41,9146.0,161.9327,162.1057,161.9327,162.1057,9146.0
2019-03-27 12:05:00,187.39,187.4,187.27,187.28,7102.0,162.0884,162.097,161.9846,161.9932,7102.0
2019-03-27 12:10:00,187.29,187.36,187.12,187.16,5332.0,162.0019,162.0624,161.8548,161.8894,5332.0
2019-03-27 12:15:00,187.12,187.29,187.11,187.24,17249.0,161.8548,162.0019,161.8462,161.9586,17249.0
2019-03-27 12:20:00,187.22,187.39,187.16,187.21,10154.0,161.9413,162.0884,161.8894,161.9327,10154.0
2019-03-27 12:25:00,187.23,187.33,187.19,187.25,5923.0,161.95,162.0365,161.9154,161.9673,5923.0
2019-03-27 12:30:00,187.24,187.3,187.19,187.2,5884.0,161.9586,162.0105,161.9154,161.924,5884.0
2019-03-27 12:35:00,187.23,187.23,187.1,187.14,8987.0,161.95,161.95,161.8375,161.8721,8987.0
2019-03-27 12:40:00,187.08,187.27,187.03,187.2,3541.0,161.8202,161.9846,161.777,161.924,3541.0
2019-03-27 12:45:00,187.21,187.28,187.12,187.17,5513.0,161.9327,161.9932,161.8548,161.8981,5513.0
2019-03-27 12:50:00,187.16,187.3,187.14,187.27,6597.0,161.8894,162.0105,161.8721,161.9846,6597.0
2019-03-27 12:55:00,187.28,187.34,187.13,187.13,4806.0,161.9932,162.0451,161.8635,161.8635,4806.0
2019-03-27 13:00:00,187.15,187.18,187.08,187.12,4591.0,161.8808,161.9067,161.8202,161.8548,4591.0
2019-03-27 13:05:00,187.15,187.23,187.1,187.1,4336.0,161.8808,161.95,161.8375,161.8375,4336.0
2019-03-27 13:10:00,187.07,187.62,187.07,187.58,13096.0,161.8116,162.2873,161.8116,162.2527,13096.0
2019-03-27 13:15:00,187.57,187.76,187.57,187.75,12687.0,162.244,162.4084,162.244,162.3997,12687.0
2019-03-27 13:20:00,187.71,187.74,187.63,187.64,6507.0,162.3651,162.3911,162.2959,162.3046,6507.0
2019-03-27 13:25:00,187.66,187.79,187.62,187.62,8119.0,162.3219,162.4343,162.2873,162.2873,8119.0
2019-03-27 13:30:00,187.62,187.67,187.56,187.61,5017.0,162.2873,162.3305,162.2354,162.2786,5017.0
2019-03-27 13:35:00,187.58,187.62,187.44,187.61,12638.0,162.2527,162.2873,162.1316,162.2786,12638.0
2019-03-27 13:40:00,187.59,187.72,187.58,187.68,6119.0,162.2613,162.3738,162.2527,162.3392,6119.0
2019-03-27 13:45:00,187.69,187.71,187.54,187.61,4436.0,162.3478,162.3651,162.2181,162.2786,4436.0
2019-03-27 13:50:00,187.59,187.63,187.55,187.63,6715.0,162.2613,162.2959,162.2267,162.2959,6715.0
2019-03-27 13:55:00,187.65,187.71,187.47,187.48,8318.0,162.3132,162.3651,162.1576,162.1662,8318.0
2019-03-27 14:00:00,187.46,187.56,187.32,187.41,15269.0,162.1489,162.2354,162.0278,162.1057,15269.0
2019-03-27 14:05:00,187.41,187.55,187.31,187.54,7000.0,162.1057,162.2267,162.0192,162.2181,7000.0
2019-03-27 14:10:00,187.56,187.6,187.51,187.56,7512.0,162.2354,162.27,162.1922,162.2354,7512.0
2019-03-27 14:15:00,187.59,187.59,187.36,187.41,8614.0,162.2613,162.2613,162.0624,162.1057,8614.0
2019-03-27 14:20:00,187.42,187.47,187.3,187.45,5693.0,162.1143,162.1576,162.0105,162.1403,5693.0
2019-03-27 14:25:00,187.42,187.65,187.42,187.55,16890.0,162.1143,162.3132,162.1143,162.2267,16890.0
2019-03-27 14:30:00,187.63,187.7,187.45,187.45,7337.0,162.2959,162.3565,162.1403,162.1403,7337.0
2019-03-27 14:35:00,187.42,187.45,187.15,187.22,12004.0,162.1143,162.1403,161.8808,161.9413,12004.0
2019-03-27 14:40:00,187.24,187.31,187.2,187.24,8274.0,161.9586,162.0192,161.924,161.9586,8274.0
2019-03-27 14:45:00,187.24,187.41,187.21,187.41,5546.0,161.9586,162.1057,161.9327,162.1057,5546.0
2019-03-27 14:50:00,187.47,187.59,187.45,187.45,9165.0,162.1576,162.2613,162.1403,162.1403,9165.0
2019-03-27 14:55:00,187.47,187.5,187.36,187.46,10268.0,162.1576,162.1835,162.0624,162.1489,10268.0
2019-03-27 15:00:00,187.48,187.54,187.41,187.45,7693.0,162.1662,162.2181,162.1057,162.1403,7693.0
2019-03-27 15:05:00,187.44,187.53,187.36,187.44,11685.0,162.1316,162.2094,162.0624,162.1316,11685.0
2019-03-27 15:10:00,187.45,187.55,187.4,187.52,7472.0,162.1403,162.2267,162.097,162.2008,7472.0
2019-03-27 15:15:00,187.52,187.58,187.45,187.52,8444.0,162.2008,162.2527,162.1403,162.2008,8444.0
2019-03-27 15:20:00,187.53,187.56,187.37,187.4,15647.0,162.2094,162.2354,162.0711,162.097,15647.0
2019-03-27 15:25:00,187.4,187.51,187.32,187.48,12562.0,162.097,162.1922,162.0278,162.1662,12562.0
2019-03-27 15:30:00,187.5,187.74,187.48,187.68,23862.0,162.1835,162.3911,162.1662,162.3392,23862.0
2019-03-27 15:35:00,187.68,187.79,187.68,187.76,11058.0,162.3392,162.4343,162.3392,162.4084,11058.0
2019-03-27 15:40:00,187.76,187.85,187.75,187.75,17643.0,162.4084,162.4862,162.3997,162.3997,17643.0
2019-03-27 15:45:00,187.74,187.86,187.65,187.69,25848.0,162.3911,162.4949,162.3132,162.3478,25848.0
2019-03-27 15:50:00,187.69,187.71,187.28,187.29,38441.0,162.3478,162.3651,161.9932,162.0019,38441.0
2019-03-27 15:55:00,187.29,187.58,187.21,187.58,54849.0,162.0019,162.2527,161.9327,162.2527,54849.0
2019-03-28 09:30:00,187.97,188.41,187.93,188.18,61393.0,162.59,162.9706,162.5554,162.7717,61393.0
2019-03-28 09:35:00,188.19,188.31,188.03,188.18,14065.0,162.7803,162.8841,162.6419,162.7717,14065.0
2019-03-28 09:40:00,188.17,188.3,188.02,188.09,14238.0,162.763,162.8755,162.6333,162.6938,14238.0
2019-03-28 09:45:00,188.09,188.33,188.03,188.19,18437.0,162.6938,162.9014,162.6419,162.7803,18437.0
2019-03-28 09:50:00,188.23,188.45,188.23,188.32,16722.0,162.8149,163.0052,162.8149,162.8928,16722.0
2019-03-28 09:55:00,188.35,188.57,188.32,188.53,8861.0,162.9187,163.109,162.8928,163.0744,8861.0
2019-03-28 10:00:00,188.55,188.55,188.21,188.51,35613.0,163.0917,163.0917,162.7976,163.0571,35613.0
2019-03-28 10:05:00,188.5,189.07,188.48,188.95,63741.0,163.0485,163.5415,163.0312,163.4377,63741.0
2019-03-28 10:10:00,188.96,188.97,188.82,188.87,10504.0,163.4464,163.455,163.3253,163.3685,10504.0
2019-03-28 10:15:00,188.85,188.89,188.61,188.83,8972.0,163.3512,163.3858,163.1436,163.3339,8972.0
2019-03-28 10:20:00,188.79,188.95,188.79,188.94,8387.0,163.2993,163.4377,163.2993,163.4291,8387.0
2019-03-28 10:25:00,188.92,189.05,188.89,188.99,13687.0,163.4118,163.5242,163.3858,163.4723,13687.0
2019-03-28 10:30:00,188.99,189.06,188.86,188.9,25818.0,163.4723,163.5329,163.3599,163.3945,25818.0
2019-03-28 10:35:00,188.91,188.97,188.46,188.46,17370.0,163.4031,163.455,163.0139,163.0139,17370.0
2019-03-28 10:40:00,188.46,188.68,188.42,188.55,22567.0,163.0139,163.2042,162.9793,163.0917,22567.0
2019-03-28 10:45:00,188.57,188.64,188.46,188.48,12457.0,163.109,163.1696,163.0139,163.0312,12457.0
2019-03-28 10:50:00,188.49,188.5,188.35,188.39,17625.0,163.0398,163.0485,162.9187,162.9533,17625.0
2019-03-28 10:55:00,188.39,188.47,188.36,188.39,9595.0,162.9533,163.0225,162.9274,162.9533,9595.0
2019-03-28 11:00:00,188.42,188.49,188.24,188.35,14755.0,162.9793,163.0398,162.8236,162.9187,14755.0
2019-03-28 11:05:00,188.36,188.42,188.27,188.29,7856.0,162.9274,162.9793,162.8495,162.8668,7856.0
2019-03-28 11:10:00,188.27,188.33,188.21,188.33,7412.0,162.8495,162.9014,162.7976,162.9014,7412.0
2019-03-28 11:15:00,188.32,188.4,188.27,188.32,7273.0,162.8928,162.962,162.8495,162.8928,7273.0
2019-03-28 11:20:00,188.31,188.43,188.2,188.36,11131.0,162.8841,162.9879,162.789,162.9274,11131.0
2019-03-28 11:25:00,188.34,188.37,188.22,188.22,9138.0,162.9101,162.936,162.8063,162.8063,9138.0
2019-03-28 11:30:00,188.23,188.34,188.15,188.28,23216.0,162.8149,162.9101,162.7457,162.8582,23216.0
2019-03-28 11:35:00,188.24,188.39,188.18,188.39,9774.0,162.8236,162.9533,162.7717,162.9533,9774.0
2019-03-28 11:40:00,188.44,188.44,188.27,188.4,20019.0,162.9966,162.9966,162.8495,162.962,20019.0
2019-03-28 11:45:00,188.37,188.62,188.31,188.59,20772.0,162.936,163.1523,162.8841,163.1263,20772.0
2019-03-28 11:50:00,188.59,188.62,188.26,188.27,15894.0,163.1263,163.1523,162.8409,162.8495,15894.0
2019-03-28 11:55:00,188.29,188.34,188.21,188.31,10216.0,162.8668,162.9101,162.7976,162.8841,10216.0
2019-03-28 12:00:00,188.29,188.35,188.12,188.14,12297.0,162.8668,162.9187,162.7198,162.7371,12297.0
2019-03-28 12:05:00,188.16,188.18,188.08,188.15,7872.0,162.7544,162.7717,162.6852,162.7457,7872.0
2019-03-28 12:10:00,188.14,188.29,188.08,188.18,17225.0,162.7371,162.8668,162.6852,162.7717,17225.0
2019-03-28 12:15:00,188.18,188.42,188.17,188.42,12723.0,162.7717,162.9793,162.763,162.9793,12723.0
2019-03-28 12:20:00,188.45,188.72,188.44,188.63,12789.0,163.0052,163.2388,162.9966,163.1609,12789.0
2019-03-28 12:25:00,188.63,188.64,188.36,188.37,17828.0,163.1609,163.1696,162.9274,162.936,17828.0
2019-03-28 12:30:00,188.35,188.46,188.34,188.39,11995.0,162.9187,163.0139,162.9101,162.9533,11995.0
2019-03-28 12:35:00,188.38,188.53,188.36,188.53,9771.0,162.9447,163.0744,162.9274,163.0744,9771.0
2019-03-28 12:40:00,188.52,188.53,188.39,188.45,11855.0,163.0658,163.0744,162.9533,163.0052,11855.0
2019-03-28 12:45:00,188.43,188.46,188.32,188.42,9499.0,162.9879,163.0139,162.8928,162.9793,9499.0
2019-03-28 12:50:00,188.42,188.43,188.27,188.3,13752.0,162.9793,162.9879,162.8495,162.8755,13752.0
2019-03-28 12:55:00,188.32,188.42,188.28,188.39,8682.0,162.8928,162.9793,162.8582,162.9533,8682.0
2019-03-28 13:00:00,188.4,188.5,188.37,188.45,9338.0,162.962,163.0485,162.936,163.0052,9338.0
2019-03-28 13:05:00,188.43,188.51,188.42,188.45,8106.0,162.9879,163.0571,162.9793,163.0052,8106.0
2019-03-28 13:10:00,188.47,188.62,188.47,188.57,7928.0,163.0225,163.1523,163.0225,163.109,7928.0
2019-03-28 13:15:00,188.57,188.6,188.49,188.49,14747.0,163.109,163.135,163.0398,163.0398,14747.0
2019-03-28 13:20:00,188.52,188.58,188.47,188.5,7085.0,163.0658,163.1177,163.0225,163.0485,7085.0
2019-03-28 13:25:00,188.52,188.59,188.49,188.59,6859.0,163.0658,163.1263,163.0398,163.1263,6859.0
2019-03-28 13:30:00,188.59,188.7,188.55,188.67,8012.0,163.1263,163.2215,163.0917,163.1955,8012.0
2019-03-28 13:35:00,188.68,188.75,188.65,188.67,9642.0,163.2042,163.2647,163.1782,163.1955,9642.0
2019-03-28 13:40:00,188.66,188.66,188.58,188.59,6541.0,163.1869,163.1869,163.1177,163.1263,6541.0
2019-03-28 13:45:00,188.56,188.64,188.54,188.63,10508.0,163.1004,163.1696,163.0831,163.1609,10508.0
2019-03-28 13:50:00,188.64,188.78,188.62,188.75,11675.0,163.1696,163.2907,163.1523,163.2647,11675.0
2019-03-28 13:55:00,188.76,188.84,188.72,188.76,10859.0,163.2734,163.3426,163.2388,163.2734,10859.0
2019-03-28 14:00:00,188.78,188.99,188.75,188.96,8458.0,163.2907,163.4723,163.2647,163.4464,8458.0
2019-03-28 14:05:00,188.96,188.96,188.91,188.91,6408.0,163.4464,163.4464,163.4031,163.4031,6408.0
2019-03-28 14:10:00,188.93,189.01,188.9,188.99,15203.0,163.4204,163.4896,163.3945,163.4723,15203.0
2019-03-28 14:15:00,188.99,188.99,188.91,188.95,11715.0,163.4723,163.4723,163.4031,163.4377,11715.0
2019-03-28 14:20:00,188.97,189.07,188.95,189.07,29081.0,163.455,163.5415,163.4377,163.5415,29081.0
2019-03-28 14:25:00,189.06,189.07,188.97,188.98,17242.0,163.5329,163.5415,163.455,163.4637,17242.0
2019-03-28 14:30:00,188.98,189.08,188.96,189.04,16078.0,163.4637,163.5502,163.4464,163.5156,16078.0
2019-03-28 14:35:00,189.03,189.13,189.02,189.11,13966.0,163.5069,163.5934,163.4983,163.5761,13966.0
2019-03-28 14:40:00,189.12,189.31,189.12,189.24,17405.0,163.5848,163.7491,163.5848,163.6886,17405.0
2019-03-28 14:45:00,189.25,189.32,189.11,189.17,17064.0,163.6972,163.7578,163.5761,163.628,17064.0
2019-03-28 14:50:00,189.19,189.2,188.98,189.02,12393.0,163.6453,163.654,163.4637,163.4983,12393.0
2019-03-28 14:55:00,189.03,189.15,189.01,189.11,13417.0,163.5069,163.6107,163.4896,163.5761,13417.0
2019-03-28 15:00:00,189.12,189.19,189.05,189.09,17775.0,163.5848,163.6453,163.5242,163.5588,17775.0
2019-03-28 15:05:00,189.09,189.2,189.06,189.2,14794.0,163.5588,163.654,163.5329,163.654,14794.0
2019-03-28 15:10:00,189.21,189.35,189.2,189.28,13545.0,163.6626,163.7837,163.654,163.7232,13545.0
2019-03-28 15:15:00,189.27,189.33,189.2,189.24,13223.0,163.7145,163.7664,163.654,163.6886,13223.0
2019-03-28 15:20:00,189.23,189.25,189.15,189.15,20448.0,163.6799,163.6972,163.6107,163.6107,20448.0
2019-03-28 15:25:00,189.15,189.29,189.14,189.22,15369.0,163.6107,163.7318,163.6021,163.6713,15369.0
2019-03-28 15:30:00,189.23,189.3,189.23,189.3,19842.0,163.6799,163.7405,163.6799,163.7405,19842.0
2019-03-28 15:35:00,189.29,189.33,189.04,189.04,28566.0,163.7318,163.7664,163.5156,163.5156,28566.0
2019-03-28 15:40:00,189.04,189.36,189.04,189.35,18254.0,163.5156,163.7924,163.5156,163.7837,18254.0
2019-03-28 15:45:00,189.36,189.38,189.13,189.21,37693.0,163.7924,163.8097,163.5934,163.6626,37693.0
2019-03-28 15:50:00,189.22,189.32,189.14,189.27,52664.0,163.6713,163.7578,163.6021,163.7145,52664.0
2019-03-28 15:55:00,189.28,189.45,189.24,189.39,81854.0,163.7232,163.8702,163.6886,163.8183,81854.0
2019-03-29 09:30:00,190.25,190.44,189.69,190.06,163843.0,164.5622,164.7265,164.0778,164.3978,163843.0
2019-03-29 09:35:00,190.04,190.05,189.5,189.72,31245.0,164.3805,164.3892,163.9135,164.1038,31245.0
2019-03-29 09:40:00,189.7,189.84,189.08,189.25,42024.0,164.0865,164.2076,163.5502,163.6972,42024.0
2019-03-29 09:45:00,189.22,189.38,188.93,189.36,30828.0,163.6713,163.8097,163.4204,163.7924,30828.0
2019-03-29 09:50:00,189.36,189.44,189.05,189.17,32253.0,163.7924,163.8616,163.5242,163.628,32253.0
2019-03-29 09:55:00,189.18,189.5,189.07,189.37,26263.0,163.6367,163.9135,163.5415,163.801,26263.0
2019-03-29 10:00:00,189.39,189.45,189.13,189.14,20378.0,163.8183,163.8702,163.5934,163.6021,20378.0
2019-03-29 10:05:00,189.11,189.14,188.91,188.96,18547.0,163.5761,163.6021,163.4031,163.4464,18547.0
2019-03-29 10:10:00,188.99,189.15,188.99,189.12,13848.0,163.4723,163.6107,163.4723,163.5848,13848.0
2019-03-29 10:15:00,189.13,189.24,189.06,189.24,9625.0,163.5934,163.6886,163.5329,163.6886,9625.0
2019-03-29 10:20:00,189.21,189.43,189.14,189.42,15769.0,163.6626,163.8529,163.6021,163.8443,15769.0
2019-03-29 10:25:00,189.44,189.84,189.43,189.82,12927.0,163.8616,164.2076,163.8529,164.1903,12927.0
2019-03-29 10:30:00,189.83,189.83,189.48,189.67,23774.0,164.1989,164.1989,163.8962,164.0605,23774.0
2019-03-29 10:35:00,189.65,189.95,189.63,189.95,8626.0,164.0432,164.3027,164.0259,164.3027,8626.0
2019-03-29 10:40:00,189.97,190.18,189.73,189.75,41732.0,164.32,164.5016,164.1124,164.1297,41732.0
2019-03-29 10:45:00,189.71,189.83,189.58,189.74,19213.0,164.0951,164.1989,163.9827,164.1211,19213.0
2019-03-29 10:50:00,189.74,189.8,189.65,189.67,11235.0,164.1211,164.173,164.0432,164.0605,11235.0
2019-03-29 10:55:00,189.7,190.02,189.67,189.99,19932.0,164.0865,164.3632,164.0605,164.3373,19932.0
2019-03-29 11:00:00,190.01,190.27,189.99,190.27,35391.0,164.3546,164.5795,164.3373,164.5795,35391.0
2019-03-29 11:05:00,190.28,190.28,190.11,190.14,19521.0,164.5881,164.5881,164.4411,164.467,19521.0
2019-03-29 11:10:00,190.14,190.15,190.0,190.08,18752.0,164.467,164.4757,164.3459,164.4151,18752.0
2019-03-29 11:15:00,190.08,190.26,190.08,190.14,13867.0,164.4151,164.5708,164.4151,164.467,13867.0
2019-03-29 11:20:00,190.17,190.19,190.1,190.15,8740.0,164.493,164.5103,164.4324,164.4757,8740.0
2019-03-29 11:25:00,190.16,190.22,190.12,190.2,11901.0,164.4843,164.5362,164.4497,164.5189,11901.0
2019-03-29 11:30:00,190.2,190.23,190.11,190.14,10477.0,164.5189,164.5449,164.4411,164.467,10477.0
2019-03-29 11:35:00,190.15,190.26,190.11,190.24,16506.0,164.4757,164.5708,164.4411,164.5535,16506.0
2019-03-29 11:40:00,190.23,190.36,190.2,190.32,15257.0,164.5449,164.6573,164.5189,164.6227,15257.0
2019-03-29 11:45:00,190.35,190.41,190.34,190.37,14882.0,164.6487,164.7006,164.64,164.666,14882.0
2019-03-29 11:50:00,190.38,190.51,190.38,190.44,33520.0,164.6746,164.7871,164.6746,164.7265,33520.0
2019-03-29 11:55:00,190.46,190.52,190.28,190.28,17866.0,164.7438,164.7957,164.5881,164.5881,17866.0
2019-03-29 12:00:00,190.29,190.3,190.0,190.04,17570.0,164.5968,164.6054,164.3459,164.3805,17570.0
2019-03-29 12:05:00,190.03,190.06,189.91,189.96,11497.0,164.3719,164.3978,164.2681,164.3113,11497.0
2019-03-29 12:10:00,189.92,190.04,189.9,189.9,12512.0,164.2767,164.3805,164.2594,164.2594,12512.0
2019-03-29 12:15:00,189.87,189.96,189.84,189.96,9552.0,164.2335,164.3113,164.2076,164.3113,9552.0
2019-03-29 12:20:00,189.94,190.07,189.87,189.88,15251.0,164.294,164.4065,164.2335,164.2421,15251.0
2019-03-29 12:25:00,189.85,189.89,189.76,189.77,13197.0,164.2162,164.2508,164.1384,164.147,13197.0
2019-03-29 12:30:00,189.76,189.88,189.7,189.88,10672.0,164.1384,164.2421,164.0865,164.2421,10672.0
2019-03-29 12:35:00,189.91,190.02,189.87,189.87,7777.0,164.2681,164.3632,164.2335,164.2335,7777.0
2019-03-29 12:40:00,189.87,189.94,189.85,189.87,5642.0,164.2335,164.294,164.2162,164.2335,5642.0
2019-03-29 12:45:00,189.86,189.97,189.85,189.94,9453.0,164.2248,164.32,164.2162,164.294,9453.0
2019-03-29 12:50:00,189.96,190.04,189.93,190.02,11363.0,164.3113,164.3805,164.2854,164.3632,11363.0
2019-03-29 12:55:00,190.02,190.17,189.92,190.15,8323.0,164.3632,164.493,164.2767,164.4757,8323.0
2019-03-29 13:00:00,190.17,190.18,190.01,190.05,9966.0,164.493,164.5016,164.3546,164.3892,9966.0
2019-03-29 13:05:00,190.06,190.1,189.91,190.09,15012.0,164.3978,164.4324,164.2681,164.4238,15012.0
2019-03-29 13:10:00,190.12,190.16,190.07,190.08,8219.0,164.4497,164.4843,164.4065,164.4151,8219.0
2019-03-29 13:15:00,190.05,190.23,189.99,190.13,9221.0,164.3892,164.5449,164.3373,164.4584,9221.0
2019-03-29 13:20:00,190.13,190.32,190.03,190.3,23860.0,164.4584,164.6227,164.3719,164.6054,23860.0
2019-03-29 13:25:00,190.28,190.31,190.21,190.24,20146.0,164.5881,164.6141,164.5276,164.5535,20146.0
2019-03-29 13:30:00,190.23,190.26,190.05,190.14,7057.0,164.5449,164.5708,164.3892,164.467,7057.0
2019-03-29 13:35:00,190.14,190.21,190.05,190.19,18411.0,164.467,164.5276,164.3892,164.5103,18411.0
2019-03-29 13:40:00,190.22,190.25,190.0,190.11,19872.0,164.5362,164.5622,164.3459,164.4411,19872.0
2019-03-29 13:45:00,190.14,190.21,190.08,190.16,6531.0,164.467,164.5276,164.4151,164.4843,6531.0
2019-03-29 13:50:00,190.15,190.15,190.03,190.03,8429.0,164.4757,164.4757,164.3719,164.3719,8429.0
2019-03-29 13:55:00,190.05,190.08,189.96,189.96,12265.0,164.3892,164.4151,164.3113,164.3113,12265.0
2019-03-29 14:00:00,189.94,190.1,189.91,190.04,12236.0,164.294,164.4324,164.2681,164.3805,12236.0
2019-03-29 14:05:00,190.04,190.07,189.98,190.01,6877.0,164.3805,164.4065,164.3286,164.3546,6877.0
2019-03-29 14:10:00,190.0,190.13,189.94,190.07,12472.0,164.3459,164.4584,164.294,164.4065,12472.0
2019-03-29 14:15:00,190.09,190.09,189.81,189.82,19730.0,164.4238,164.4238,164.1816,164.1903,19730.0
2019-03-29 14:20:00,189.81,189.91,189.81,189.85,8068.0,164.1816,164.2681,164.1816,164.2162,8068.0
2019-03-29 14:25:00,189.85,189.95,189.85,189.92,10340.0,164.2162,164.3027,164.2162,164.2767,10340.0
2019-03-29 14:30:00,189.91,189.95,189.87,189.9,8953.0,164.2681,164.3027,164.2335,164.2594,8953.0
2019-03-29 14:35:00,189.9,189.93,189.84,189.85,9940.0,164.2594,164.2854,164.2076,164.2162,9940.0
2019-03-29 14:40:00,189.85,189.85,189.69,189.7,16445.0,164.2162,164.2162,164.0778,164.0865,16445.0
2019-03-29 14:45:00,189.71,189.89,189.7,189.86,7972.0,164.0951,164.2508,164.0865,164.2248,7972.0
2019-03-29 14:50:00,189.87,189.95,189.85,189.9,15153.0,164.2335,164.3027,164.2162,164.2594,15153.0
2019-03-29 14:55:00,189.9,189.94,189.83,189.94,10797.0,164.2594,164.294,164.1989,164.294,10797.0
2019-03-29 15:00:00,189.93,189.98,189.85,189.89,14847.0,164.2854,164.3286,164.2162,164.2508,14847.0
2019-03-29 15:05:00,189.87,189.89,189.71,189.77,10348.0,164.2335,164.2508,164.0951,164.147,10348.0
2019-03-29 15:10:00,189.77,189.78,189.71,189.73,13015.0,164.147,164.1557,164.0951,164.1124,13015.0
2019-03-29 15:15:00,189.74,189.74,189.68,189.7,12811.0,164.1211,164.1211,164.0692,164.0865,12811.0
2019-03-29 15:20:00,189.69,189.72,189.65,189.68,20908.0,164.0778,164.1038,164.0432,164.0692,20908.0
2019-03-29 15:25:00,189.65,189.71,189.51,189.64,23641.0,164.0432,164.0951,163.9221,164.0346,23641.0
2019-03-29 15:30:00,189.64,189.68,189.49,189.61,34460.0,164.0346,164.0692,163.9048,164.0086,34460.0
2019-03-29 15:35:00,189.6,189.73,189.52,189.72,25292.0,164.0,164.1124,163.9308,164.1038,25292.0
2019-03-29 15:40:00,189.73,189.78,189.69,189.76,24220.0,164.1124,164.1557,164.0778,164.1384,24220.0
2019-03-29 15:45:00,189.79,189.94,189.69,189.81,44755.0,164.1643,164.294,164.0778,164.1816,44755.0
2019-03-29 15:50:00,189.8,189.86,189.61,189.7,68434.0,164.173,164.2248,164.0086,164.0865,68434.0
2019-03-29 15:55:00,189.71,190.03,189.68,189.83,202495.0,164.0951,164.3719,164.0692,164.1989,202495.0
2019-04-01 09:30:00,190.5,190.85,190.05,190.26,106121.0,164.7784,165.0812,164.3892,164.5708,106121.0
2019-04-01 09:35:00,190.33,190.33,189.74,189.89,36237.0,164.6314,164.6314,164.1211,164.2508,36237.0
2019-04-01 09:40:00,189.93,190.01,189.66,189.99,30189.0,164.2854,164.3546,164.0519,164.3373,30189.0
2019-04-01 09:45:00,189.99,190.23,189.91,190.18,21950.0,164.3373,164.5449,164.2681,164.5016,21950.0
2019-04-01 09:50:00,190.18,190.51,190.17,190.47,30610.0,164.5016,164.7871,164.493,164.7525,30610.0
2019-04-01 09:55:00,190.45,190.46,190.12,190.27,19850.0,164.7352,164.7438,164.4497,164.5795,19850.0
2019-04-01 10:00:00,190.32,190.51,190.22,190.23,25633.0,164.6227,164.7871,164.5362,164.5449,25633.0
2019-04-01 10:05:00,190.25,190.27,189.77,189.77,11002.0,164.5622,164.5795,164.147,164.147,11002.0
2019-04-01 10:10:00,189.78,189.96,189.72,189.79,17239.0,164.1557,164.3113,164.1038,164.1643,17239.0
2019-04-01 10:15:00,189.78,189.78,189.35,189.35,42910.0,164.1557,164.1557,163.7837,163.7837,42910.0
2019-04-01 10:20:00,189.35,189.36,189.02,189.02,19127.0,163.7837,163.7924,163.4983,163.4983,19127.0
2019-04-01 10:25:00,189.05,189.13,188.63,188.69,30331.0,163.5242,163.5934,163.1609,163.2128,30331.0
2019-04-01 10:30:00,188.7,189.02,188.65,188.92,33162.0,163.2215,163.4983,163.1782,163.4118,33162.0
2019-04-01 10:35:00,188.93,188.98,188.87,188.96,18382.0,163.4204,163.4637,163.3685,163.4464,18382.0
2019-04-01 10:40:00,188.96,188.96,188.77,188.78,13303.0,163.4464,163.4464,163.282,163.2907,13303.0
2019-04-01 10:45:00,188.76,188.76,188.61,188.62,19404.0,163.2734,163.2734,163.1436,163.1523,19404.0
2019-04-01 10:50:00,188.64,188.65,188.39,188.47,27005.0,163.1696,163.1782,162.9533,163.0225,27005.0
2019-04-01 10:55:00,188.49,188.59,188.38,188.54,23354.0,163.0398,163.1263,162.9447,163.0831,23354.0
2019-04-01 11:00:00,188.58,188.59,188.34,188.4,28894.0,163.1177,163.1263,162.9101,162.962,28894.0
2019-04-01 11:05:00,188.43,188.69,188.42,188.5,43222.0,162.9879,163.2128,162.9793,163.0485,43222.0
2019-04-01 11:10:00,188.53,188.54,188.36,188.49,35101.0,163.0744,163.0831,162.9274,163.0398,35101.0
2019-04-01 11:15:00,188.52,188.67,188.5,188.58,23320.0,163.0658,163.1955,163.0485,163.1177,23320.0
2019-04-01 11:20:00,188.61,188.63,188.53,188.55,19883.0,163.1436,163.1609,163.0744,163.0917,19883.0
2019-04-01 11:25:00,188.54,188.69,188.5,188.64,26849.0,163.0831,163.2128,163.0485,163.1696,26849.0
2019-04-01 11:30:00,188.63,188.79,188.55,188.69,28036.0,163.1609,163.2993,163.0917,163.2128,28036.0
2019-04-01 11:35:00,188.73,188.76,188.38,188.43,24312.0,163.2474,163.2734,162.9447,162.9879,24312.0
2019-04-01 11:40:00,188.46,188.74,188.43,188.58,25254.0,163.0139,163.2561,162.9879,163.1177,25254.0
2019-04-01 11:45:00,188.6,188.61,188.54,188.58,39988.0,163.135,163.1436,163.0831,163.1177,39988.0
2019-04-01 11:50:00,188.57,188.67,188.53,188.59,11179.0,163.109,163.1955,163.0744,163.1263,11179.0
2019-04-01 11:55:00,188.57,188.73,188.55,188.63,16576.0,163.109,163.2474,163.0917,163.1609,16576.0
2019-04-01 12:00:00,188.63,188.63,188.51,188.58,14165.0,163.1609,163.1609,163.0571,163.1177,14165.0
2019-04-01 12:05:00,188.58,188.61,188.51,188.55,8068.0,163.1177,163.1436,163.0571,163.0917,8068.0
2019-04-01 12:10:00,188.55,188.59,188.54,188.58,7608.0,163.0917,163.1263,163.0831,163.1177,7608.0
2019-04-01 12:15:00,188.59,188.77,188.57,188.77,7541.0,163.1263,163.282,163.109,163.282,7541.0
2019-04-01 12:20:00,188.8,188.98,188.8,188.88,7088.0,163.308,163.4637,163.308,163.3772,7088.0
2019-04-01 12:25:00,188.9,188.91,188.81,188.84,18223.0,163.3945,163.4031,163.3166,163.3426,18223.0
2019-04-01 12:30:00,188.84,188.86,188.71,188.72,12624.0,163.3426,163.3599,163.2301,163.2388,12624.0
2019-04-01 12:35:00,188.73,188.75,188.65,188.67,12767.0,163.2474,163.2647,163.1782,163.1955,12767.0
2019-04-01 12:40:00,188.69,188.78,188.69,188.72,9731.0,163.2128,163.2907,163.2128,163.2388,9731.0
2019-04-01 12:45:00,188.74,188.8,188.72,188.79,7518.0,163.2561,163.308,163.2388,163.2993,7518.0
2019-04-01 12:50:00,188.78,188.78,188.66,188.68,7033.0,163.2907,163.2907,163.1869,163.2042,7033.0
2019-04-01 12:55:00,188.7,188.72,188.58,188.65,16773.0,163.2215,163.2388,163.1177,163.1782,16773.0
2019-04-01 13:00:00,188.63,188.66,188.51,188.54,13229.0,163.1609,163.1869,163.0571,163.0831,13229.0
2019-04-01 13:05:00,188.53,188.55,188.4,188.44,20966.0,163.0744,163.0917,162.962,162.9966,20966.0
2019-04-01 13:10:00,188.44,188.46,188.31,188.45,17238.0,162.9966,163.0139,162.8841,163.0052,17238.0
2019-04-01 13:15:00,188.47,188.51,188.43,188.47,13255.0,163.0225,163.0571,162.9879,163.0225,13255.0
2019-04-01 13:20:00,188.47,188.47,188.41,188.45,4418.0,163.0225,163.0225,162.9706,163.0052,4418.0
2019-04-01 13:25:00,188.45,188.53,188.44,188.5,26994.0,163.0052,163.0744,162.9966,163.0485,26994.0
2019-04-01 13:30:00,188.5,188.52,188.48,188.5,8949.0,163.0485,163.0658,163.0312,163.0485,8949.0
2019-04-01 13:35:00,188.52,188.52,188.45,188.46,8447.0,163.0658,163.0658,163.0052,163.0139,8447.0
2019-04-01 13:40:00,188.46,188.52,188.46,188.5,4820.0,163.0139,163.0658,163.0139,163.0485,4820.0
2019-04-01 13:45:00,188.5,188.52,188.34,188.38,14912.0,163.0485,163.0658,162.9101,162.9447,14912.0
2019-04-01 13:50:00,188.39,188.43,188.35,188.35,8727.0,162.9533,162.9879,162.9187,162.9187,8727.0
2019-04-01 13:55:00,188.35,188.4,188.3,188.39,22791.0,162.9187,162.962,162.8755,162.9533,22791.0
2019-04-01 14:00:00,188.39,188.43,188.35,188.39,19536.0,162.9533,162.9879,162.9187,162.9533,19536.0
2019-04-01 14:05:00,188.38,188.4,188.35,188.38,9269.0,162.9447,162.962,162.9187,162.9447,9269.0
2019-04-01 14:10:00,188.39,188.46,188.36,188.45,14668.0,162.9533,163.0139,162.9274,163.0052,14668.0
2019-04-01 14:15:00,188.44,188.47,188.27,188.28,20146.0,162.9966,163.0225,162.8495,162.8582,20146.0
2019-04-01 14:20:00,188.28,188.29,188.13,188.16,22180.0,162.8582,162.8668,162.7284,162.7544,22180.0
2019-04-01 14:25:00,188.18,188.21,187.95,187.95,33079.0,162.7717,162.7976,162.5727,162.5727,33079.0
2019-04-01 14:30:00,187.94,187.98,187.81,187.83,23343.0,162.5641,162.5987,162.4516,162.4689,23343.0
2019-04-01 14:35:00,187.85,187.86,187.78,187.8,33586.0,162.4862,162.4949,162.4257,162.443,33586.0
2019-04-01 14:40:00,187.82,187.91,187.78,187.91,25072.0,162.4603,162.5381,162.4257,162.5381,25072.0
2019-04-01 14:45:00,187.94,188.17,187.88,187.88,33457.0,162.5641,162.763,162.5122,162.5122,33457.0
2019-04-01 14:50:00,187.92,187.93,187.87,187.92,21941.0,162.5468,162.5554,162.5035,162.5468,21941.0
2019-04-01 14:55:00,187.92,188.03,187.92,187.96,26664.0,162.5468,162.6419,162.5468,162.5814,26664.0
2019-04-01 15:00:00,187.96,187.97,187.87,187.92,20794.0,162.5814,162.59,162.5035,162.5468,20794.0
2019-04-01 15:05:00,187.93,187.93,187.74,187.83,36929.0,162.5554,162.5554,162.3911,162.4689,36929.0
2019-04-01 15:10:00,187.83,188.0,187.79,187.96,45003.0,162.4689,162.616,162.4343,162.5814,45003.0
2019-04-01 15:15:00,187.96,188.04,187.95,188.0,30474.0,162.5814,162.6506,162.5727,162.616,30474.0
2019-04-01 15:20:00,188.0,188.05,187.99,188.01,19282.0,162.616,162.6592,162.6073,162.6246,19282.0
2019-04-01 15:25:00,188.02,188.04,187.98,188.02,51644.0,162.6333,162.6506,162.5987,162.6333,51644.0
2019-04-01 15:30:00,188.02,188.1,188.01,188.08,47802.0,162.6333,162.7025,162.6246,162.6852,47802.0
2019-04-01 15:35:00,188.09,188.25,188.07,188.21,54227.0,162.6938,162.8322,162.6765,162.7976,54227.0
2019-04-01 15:40:00,188.22,188.36,188.17,188.36,52491.0,162.8063,162.9274,162.763,162.9274,52491.0
2019-04-01 15:45:00,188.35,188.47,188.27,188.43,58452.0,162.9187,163.0225,162.8495,162.9879,58452.0
2019-04-01 15:50:00,188.43,188.5,188.4,188.45,102675.0,162.9879,163.0485,162.962,163.0052,102675.0
2019-04-01 15:55:00,188.45,188.57,188.32,188.34,164163.0,163.0052,163.109,162.8928,162.9101,164163.0
2019-04-02 09:30:00,188.91,188.95,187.17,187.55,72634.0,163.4031,163.4377,161.8981,162.2267,72634.0
2019-04-02 09:35:00,187.67,187.86,186.7,187.21,35888.0,162.3305,162.4949,161.4915,161.9327,35888.0
2019-04-02 09:40:00,187.24,187.75,186.89,187.54,48437.0,161.9586,162.3997,161.6559,162.2181,48437.0
2019-04-02 09:45:00,187.53,188.16,187.26,188.15,40106.0,162.2094,162.7544,161.9759,162.7457,40106.0
2019-04-02 09:50:00,188.15,188.24,187.9,188.15,16424.0,162.7457,162.8236,162.5295,162.7457,16424.0
2019-04-02 09:55:00,188.16,188.25,187.84,188.09,24271.0,162.7544,162.8322,162.4776,162.6938,24271.0
2019-04-02 10:00:00,188.05,188.05,187.59,187.65,10174.0,162.6592,162.6592,162.2613,162.3132,10174.0
2019-04-02 10:05:00,187.65,187.89,187.6,187.88,8074.0,162.3132,162.5208,162.27,162.5122,8074.0
2019-04-02 10:10:00,187.84,187.95,187.78,187.8,4771.0,162.4776,162.5727,162.4257,162.443,4771.0
2019-04-02 10:15:00,187.83,188.0,187.83,187.89,8114.0,162.4689,162.616,162.4689,162.5208,8114.0
2019-04-02 10:20:00,187.92,187.97,187.7,187.7,7067.0,162.5468,162.59,162.3565,162.3565,7067.0
2019-04-02 10:25:00,187.73,188.11,187.72,188.06,13381.0,162.3824,162.7111,162.3738,162.6679,13381.0
2019-04-02 10:30:00,188.1,188.12,187.86,187.93,16010.0,162.7025,162.7198,162.4949,162.5554,16010.0
2019-04-02 10:35:00,187.95,187.95,187.79,187.81,7685.0,162.5727,162.5727,162.4343,162.4516,7685.0
2019-04-02 10:40:00,187.81,187.81,187.55,187.71,10232.0,162.4516,162.4516,162.2267,162.3651,10232.0
2019-04-02 10:45:00,187.68,187.75,187.5,187.58,7228.0,162.3392,162.3997,162.1835,162.2527,7228.0
2019-04-02 10:50:00,187.56,187.76,187.46,187.75,7701.0,162.2354,162.4084,162.1489,162.3997,7701.0
2019-04-02 10:55:00,187.72,187.82,187.54,187.62,11578.0,162.3738,162.4603,162.2181,162.2873,11578.0
2019-04-02 11:00:00,187.61,187.7,187.48,187.48,13989.0,162.2786,162.3565,162.1662,162.1662,13989.0
2019-04-02 11:05:00,187.52,187.73,187.46,187.73,10200.0,162.2008,162.3824,162.1489,162.3824,10200.0
2019-04-02 11:10:00,187.71,187.78,187.65,187.66,5998.0,162.3651,162.4257,162.3132,162.3219,5998.0
2019-04-02 11:15:00,187.64,187.85,187.54,187.64,16493.0,162.3046,162.4862,162.2181,162.3046,16493.0
2019-04-02 11:20:00,187.64,187.76,187.63,187.76,11419.0,162.3046,162.4084,162.2959,162.4084,11419.0
2019-04-02 11:25:00,187.73,187.78,187.54,187.55,12646.0,162.3824,162.4257,162.2181,162.2267,12646.0
2019-04-02 11:30:00,187.53,187.62,187.51,187.61,4790.0,162.2094,162.2873,162.1922,162.2786,4790.0
2019-04-02 11:35:00,187.61,187.62,187.54,187.6,9338.0,162.2786,162.2873,162.2181,162.27,9338.0
2019-04-02 11:40:00,187.61,187.78,187.6,187.77,6793.0,162.2786,162.4257,162.27,162.417,6793.0
2019-04-02 11:45:00,187.78,187.9,187.78,187.83,9556.0,162.4257,162.5295,162.4257,162.4689,9556.0
2019-04-02 11:50:00,187.83,187.86,187.78,187.85,3122.0,162.4689,162.4949,162.4257,162.4862,3122.0
2019-04-02 11:55:00,187.84,187.9,187.82,187.84,6850.0,162.4776,162.5295,162.4603,162.4776,6850.0
2019-04-02 12:00:00,187.84,187.88,187.76,187.77,5075.0,162.4776,162.5122,162.4084,162.417,5075.0
2019-04-02 12:05:00,187.77,187.81,187.76,187.78,4489.0,162.417,162.4516,162.4084,162.4257,4489.0
2019-04-02 12:10:00,187.77,187.82,187.71,187.77,7930.0,162.417,162.4603,162.3651,162.417,7930.0
2019-04-02 12:15:00,187.78,187.82,187.7,187.78,6246.0,162.4257,162.4603,162.3565,162.4257,6246.0
2019-04-02 12:20:00,187.76,187.78,187.7,187.71,5679.0,162.4084,162.4257,162.3565,162.3651,5679.0
2019-04-02 12:25:00,187.68,187.86,187.68,187.84,8889.0,162.3392,162.4949,162.3392,162.4776,8889.0
2019-04-02 12:30:00,187.83,187.86,187.8,187.8,5645.0,162.4689,162.4949,162.443,162.443,5645.0
2019-04-02 12:35:00,187.8,187.8,187.67,187.77,6941.0,162.443,162.443,162.3305,162.417,6941.0
2019-04-02 12:40:00,187.77,187.78,187.71,187.75,5297.0,162.417,162.4257,162.3651,162.3997,5297.0
2019-04-02 12:45:00,187.74,187.84,187.71,187.81,6190.0,162.3911,162.4776,162.3651,162.4516,6190.0
2019-04-02 12:50:00,187.84,187.88,187.72,187.75,5053.0,162.4776,162.5122,162.3738,162.3997,5053.0
2019-04-02 12:55:00,187.73,187.8,187.73,187.8,5992.0,162.3824,162.443,162.3824,162.443,5992.0
2019-04-02 13:00:00,187.81,187.85,187.77,187.84,6146.0,162.4516,162.4862,162.417,162.4776,6146.0
2019-04-02 13:05:00,187.82,187.96,187.82,187.91,6370.0,162.4603,162.5814,162.4603,162.5381,6370.0
2019-04-02 13:10:00,187.97,187.99,187.83,187.86,7239.0,162.59,162.6073,162.4689,162.4949,7239.0
2019-04-02 13:15:00,187.86,187.93,187.85,187.9,3348.0,162.4949,162.5554,162.4862,162.5295,3348.0
2019-04-02 13:20:00,187.87,187.97,187.83,187.84,6723.0,162.5035,162.59,162.4689,162.4776,6723.0
2019-04-02 13:25:00,187.85,187.85,187.73,187.77,6001.0,162.4862,162.4862,162.3824,162.417,6001.0
2019-04-02 13:30:00,187.76,187.78,187.72,187.77,4357.0,162.4084,162.4257,162.3738,162.417,4357.0
2019-04-02 13:35:00,187.75,187.89,187.75,187.88,4739.0,162.3997,162.5208,162.3997,162.5122,4739.0
2019-04-02 13:40:00,187.9,187.9,187.81,187.83,5390.0,162.5295,162.5295,162.4516,162.4689,5390.0
2019-04-02 13:45:00,187.83,187.87,187.82,187.84,1604.0,162.4689,162.5035,162.4603,162.4776,1604.0
2019-04-02 13:50:00,187.82,187.98,187.82,187.95,7341.0,162.4603,162.5987,162.4603,162.5727,7341.0
2019-04-02 13:55:00,187.96,187.96,187.83,187.89,6614.0,162.5814,162.5814,162.4689,162.5208,6614.0
2019-04-02 14:00:00,187.91,187.93,187.8,187.87,8401.0,162.5381,162.5554,162.443,162.5035,8401.0
2019-04-02 14:05:00,187.86,187.95,187.86,187.95,6362.0,162.4949,162.5727,162.4949,162.5727,6362.0
2019-04-02 14:10:00,187.93,188.0,187.89,188.0,7126.0,162.5554,162.616,162.5208,162.616,7126.0
2019-04-02 14:15:00,187.99,188.12,187.98,188.09,6336.0,162.6073,162.7198,162.5987,162.6938,6336.0
2019-04-02 14:20:00,188.09,188.18,188.06,188.06,7420.0,162.6938,162.7717,162.6679,162.6679,7420.0
2019-04-02 14:25:00,188.08,188.33,188.08,188.31,13930.0,162.6852,162.9014,162.6852,162.8841,13930.0
2019-04-02 14:30:00,188.3,188.3,188.07,188.08,6052.0,162.8755,162.8755,162.6765,162.6852,6052.0
2019-04-02 14:35:00,188.03,188.05,187.97,188.05,10425.0,162.6419,162.6592,162.59,162.6592,10425.0
2019-04-02 14:40:00,188.08,188.11,188.05,188.06,4066.0,162.6852,162.7111,162.6592,162.6679,4066.0
2019-04-02 14:45:00,188.08,188.1,187.96,188.03,8618.0,162.6852,162.7025,162.5814,162.6419,8618.0
2019-04-02 14:50:00,188.03,188.08,187.99,188.0,7382.0,162.6419,162.6852,162.6073,162.616,7382.0
2019-04-02 14:55:00,187.99,188.18,187.98,188.16,6237.0,162.6073,162.7717,162.5987,162.7544,6237.0
2019-04-02 15:00:00,188.17,188.18,188.15,188.18,5429.0,162.763,162.7717,162.7457,162.7717,5429.0
2019-04-02 15:05:00,188.16,188.17,188.09,188.1,6911.0,162.7544,162.763,162.6938,162.7025,6911.0
2019-04-02 15:10:00,188.09,188.1,188.01,188.05,13204.0,162.6938,162.7025,162.6246,162.6592,13204.0
2019-04-02 15:15:00,188.02,188.09,188.0,188.03,9421.0,162.6333,162.6938,162.616,162.6419,9421.0
2019-04-02 15:20:00,188.03,188.15,188.02,188.1,12736.0,162.6419,162.7457,162.6333,162.7025,12736.0
2019-04-02 15:25:00,188.1,188.23,188.06,188.1,24016.0,162.7025,162.8149,162.6679,162.7025,24016.0
2019-04-02 15:30:00,188.1,188.16,188.05,188.05,13089.0,162.7025,162.7544,162.6592,162.6592,13089.0
2019-04-02 15:35:00,188.06,188.14,188.03,188.14,15786.0,162.6679,162.7371,162.6419,162.7371,15786.0
2019-04-02 15:40:00,188.12,188.17,188.06,188.08,17146.0,162.7198,162.763,162.6679,162.6852,17146.0
2019-04-02 15:45:00,188.07,188.07,187.95,188.03,25964.0,162.6765,162.6765,162.5727,162.6419,25964.0
2019-04-02 15:50:00,188.04,188.44,188.03,188.37,34732.0,162.6506,162.9966,162.6419,162.936,34732.0
2019-04-02 15:55:00,188.37,188.41,188.22,188.35,83947.0,162.936,162.9706,162.8063,162.9187,83947.0
2019-04-03 09:30:00,188.88,189.0,187.77,187.91,59043.0,163.3772,163.481,162.417,162.5381,59043.0
2019-04-03 09:35:00,188.0,188.1,187.62,187.84,18930.0,162.616,162.7025,162.2873,162.4776,18930.0
2019-04-03 09:40:00,187.8,188.0,187.66,187.99,18898.0,162.443,162.616,162.3219,162.6073,18898.0
2019-04-03 09:45:00,188.02,188.31,188.01,188.14,18041.0,162.6333,162.8841,162.6246,162.7371,18041.0
2019-04-03 09:50:00,188.19,188.37,188.07,188.1,14770.0,162.7803,162.936,162.6765,162.7025,14770.0
2019-04-03 09:55:00,188.11,188.25,188.07,188.16,16606.0,162.7111,162.8322,162.6765,162.7544,16606.0
2019-04-03 10:00:00,188.11,188.42,187.9,188.08,27419.0,162.7111,162.9793,162.5295,162.6852,27419.0
2019-04-03 10:05:00,188.08,188.69,188.07,188.69,19166.0,162.6852,163.2128,162.6765,163.2128,19166.0
2019-04-03 10:10:00,188.69,188.77,188.58,188.66,58954.0,163.2128,163.282,163.1177,163.1869,58954.0
2019-04-03 10:15:00,188.66,188.72,188.51,188.52,29715.0,163.1869,163.2388,163.0571,163.0658,29715.0
2019-04-03 10:20:00,188.56,188.58,188.36,188.45,8206.0,163.1004,163.1177,162.9274,163.0052,8206.0
2019-04-03 10:25:00,188.49,188.62,188.41,188.57,41877.0,163.0398,163.1523,162.9706,163.109,41877.0
2019-04-03 10:30:00,188.57,188.75,188.46,188.71,121265.0,163.109,163.2647,163.0139,163.2301,121265.0
2019-04-03 10:35:00,188.68,188.68,188.48,188.54,14222.0,163.2042,163.2042,163.0312,163.0831,14222.0
2019-04-03 10:40:00,188.55,188.55,188.25,188.35,44009.0,163.0917,163.0917,162.8322,162.9187,44009.0
2019-04-03 10:45:00,188.36,188.51,188.31,188.42,23884.0,162.9274,163.0571,162.8841,162.9793,23884.0
2019-04-03 10:50:00,188.41,188.81,188.39,188.64,37988.0,162.9706,163.3166,162.9533,163.1696,37988.0
2019-04-03 10:55:00,188.64,188.66,188.51,188.65,29285.0,163.1696,163.1869,163.0571,163.1782,29285.0
2019-04-03 11:00:00,188.66,188.8,188.63,188.75,40268.0,163.1869,163.308,163.1609,163.2647,40268.0
2019-04-03 11:05:00,188.77,188.84,188.64,188.64,8323.0,163.282,163.3426,163.1696,163.1696,8323.0
2019-04-03 11:10:00,188.69,189.0,188.65,188.93,51811.0,163.2128,163.481,163.1782,163.4204,51811.0
2019-04-03 11:15:00,188.91,189.24,188.91,189.13,20420.0,163.4031,163.6886,163.4031,163.5934,20420.0
2019-04-03 11:20:00,189.12,189.15,188.9,188.96,19072.0,163.5848,163.6107,163.3945,163.4464,19072.0
2019-04-03 11:25:00,188.99,188.99,188.75,188.85,26444.0,163.4723,163.4723,163.2647,163.3512,26444.0
2019-04-03 11:30:00,188.84,188.84,188.54,188.57,26763.0,163.3426,163.3426,163.0831,163.109,26763.0
2019-04-03 11:35:00,188.57,188.7,188.56,188.69,10785.0,163.109,163.2215,163.1004,163.2128,10785.0
2019-04-03 11:40:00,188.7,188.84,188.7,188.84,7138.0,163.2215,163.3426,163.2215,163.3426,7138.0
2019-04-03 11:45:00,188.82,188.83,188.75,188.81,8666.0,163.3253,163.3339,163.2647,163.3166,8666.0
2019-04-03 11:50:00,188.79,188.95,188.78,188.91,20750.0,163.2993,163.4377,163.2907,163.4031,20750.0
2019-04-03 11:55:00,188.92,188.94,188.77,188.77,9087.0,163.4118,163.4291,163.282,163.282,9087.0
2019-04-03 12:00:00,188.75,188.75,188.58,188.65,10774.0,163.2647,163.2647,163.1177,163.1782,10774.0
2019-04-03 12:05:00,188.65,188.77,188.62,188.72,13771.0,163.1782,163.282,163.1523,163.2388,13771.0
2019-04-03 12:10:00,188.7,188.76,188.66,188.7,19520.0,163.2215,163.2734,163.1869,163.2215,19520.0
2019-04-03 12:15:00,188.69,188.85,188.69,188.73,7980.0,163.2128,163.3512,163.2128,163.2474,7980.0
2019-04-03 12:20:00,188.76,188.76,188.62,188.73,17800.0,163.2734,163.2734,163.1523,163.2474,17800.0
2019-04-03 12:25:00,188.78,188.85,188.74,188.83,5569.0,163.2907,163.3512,163.2561,163.3339,5569.0
2019-04-03 12:30:00,188.82,189.07,188.82,189.04,14962.0,163.3253,163.5415,163.3253,163.5156,14962.0
2019-04-03 12:35:00,189.06,189.06,188.87,188.88,13722.0,163.5329,163.5329,163.3685,163.3772,13722.0
2019-04-03 12:40:00,188.88,188.92,188.78,188.84,9729.0,163.3772,163.4118,163.2907,163.3426,9729.0
2019-04-03 12:45:00,188.83,188.83,188.65,188.77,18916.0,163.3339,163.3339,163.1782,163.282,18916.0
2019-04-03 12:50:00,188.77,188.89,188.66,188.69,27504.0,163.282,163.3858,163.1869,163.2128,27504.0
2019-04-03 12:55:00,188.68,188.76,188.59,188.7,12116.0,163.2042,163.2734,163.1263,163.2215,12116.0
2019-04-03 13:00:00,188.71,188.79,188.6,188.76,21030.0,163.2301,163.2993,163.135,163.2734,21030.0
2019-04-03 13:05:00,188.76,188.77,188.62,188.69,5176.0,163.2734,163.282,163.1523,163.2128,5176.0
2019-04-03 13:10:00,188.69,188.76,188.62,188.74,11048.0,163.2128,163.2734,163.1523,163.2561,11048.0
2019-04-03 13:15:00,188.75,188.8,188.71,188.74,27780.0,163.2647,163.308,163.2301,163.2561,27780.0
2019-04-03 13:20:00,188.7,188.77,188.65,188.73,14941.0,163.2215,163.282,163.1782,163.2474,14941.0
2019-04-03 13:25:00,188.73,188.79,188.68,188.71,7752.0,163.2474,163.2993,163.2042,163.2301,7752.0
2019-04-03 13:30:00,188.69,188.69,188.61,188.67,8752.0,163.2128,163.2128,163.1436,163.1955,8752.0
2019-04-03 13:35:00,188.67,188.77,188.65,188.73,15274.0,163.1955,163.282,163.1782,163.2474,15274.0
2019-04-03 13:40:00,188.72,188.75,188.65,188.68,20044.0,163.2388,163.2647,163.1782,163.2042,20044.0
2019-04-03 13:45:00,188.68,188.72,188.65,188.71,13978.0,163.2042,163.2388,163.1782,163.2301,13978.0
2019-04-03 13:50:00,188.72,188.77,188.67,188.75,62133.0,163.2388,163.282,163.1955,163.2647,62133.0
2019-04-03 13:55:00,188.77,188.84,188.74,188.84,8905.0,163.282,163.3426,163.2561,163.3426,8905.0
2019-04-03 14:00:00,188.78,188.8,188.76,188.8,13503.0,163.2907,163.308,163.2734,163.308,13503.0
2019-04-03 14:05:00,188.79,188.9,188.76,188.9,15746.0,163.2993,163.3945,163.2734,163.3945,15746.0
2019-04-03 14:10:00,188.91,188.95,188.78,188.8,18534.0,163.4031,163.4377,163.2907,163.308,18534.0
2019-04-03 14:15:00,188.81,188.87,188.8,188.85,8909.0,163.3166,163.3685,163.308,163.3512,8909.0
2019-04-03 14:20:00,188.86,188.95,188.84,188.85,5904.0,163.3599,163.4377,163.3426,163.3512,5904.0
2019-04-03 14:25:00,188.86,188.94,188.82,188.83,14432.0,163.3599,163.4291,163.3253,163.3339,14432.0
2019-04-03 14:30:00,188.82,188.88,188.73,188.85,18597.0,163.3253,163.3772,163.2474,163.3512,18597.0
2019-04-03 14:35:00,188.87,188.87,188.72,188.75,23186.0,163.3685,163.3685,163.2388,163.2647,23186.0
2019-04-03 14:40:00,188.75,188.79,188.73,188.76,13090.0,163.2647,163.2993,163.2474,163.2734,13090.0
2019-04-03 14:45:00,188.77,188.79,188.62,188.63,77456.0,163.282,163.2993,163.1523,163.1609,77456.0
2019-04-03 14:50:00,188.6,188.65,188.48,188.63,17303.0,163.135,163.1782,163.0312,163.1609,17303.0
2019-04-03 14:55:00,188.62,188.63,188.5,188.51,9520.0,163.1523,163.1609,163.0485,163.0571,9520.0
2019-04-03 15:00:00,188.49,188.51,188.41,188.49,14930.0,163.0398,163.0571,162.9706,163.0398,14930.0
2019-04-03 15:05:00,188.49,188.49,188.3,188.31,10691.0,163.0398,163.0398,162.8755,162.8841,10691.0
2019-04-03 15:10:00,188.31,188.32,188.16,188.27,15864.0,162.8841,162.8928,162.7544,162.8495,15864.0
2019-04-03 15:15:00,188.27,188.37,188.23,188.33,17346.0,162.8495,162.936,162.8149,162.9014,17346.0
2019-04-03 15:20:00,188.36,188.46,188.33,188.41,14464.0,162.9274,163.0139,162.9014,162.9706,14464.0
2019-04-03 15:25:00,188.41,188.51,188.37,188.47,17217.0,162.9706,163.0571,162.936,163.0225,17217.0
2019-04-03 15:30:00,188.44,188.47,188.36,188.4,17020.0,162.9966,163.0225,162.9274,162.962,17020.0
2019-04-03 15:35:00,188.42,188.55,188.37,188.49,23542.0,162.9793,163.0917,162.936,163.0398,23542.0
2019-04-03 15:40:00,188.5,188.53,188.43,188.46,18347.0,163.0485,163.0744,162.9879,163.0139,18347.0
2019-04-03 15:45:00,188.47,188.54,188.47,188.52,21418.0,163.0225,163.0831,163.0225,163.0658,21418.0
2019-04-03 15:50:00,188.5,188.63,188.42,188.54,37036.0,163.0485,163.1609,162.9793,163.0831,37036.0
2019-04-03 15:55:00,188.55,188.64,188.31,188.35,83642.0,163.0917,163.1696,162.8841,162.9187,83642.0
2019-04-04 09:30:00,189.05,189.62,188.9,189.45,80634.0,163.5242,164.0173,163.3945,163.8702,80634.0
2019-04-04 09:35:00,189.47,189.67,189.34,189.44,29251.0,163.8875,164.0605,163.7751,163.8616,29251.0
2019-04-04 09:40:00,189.35,189.74,189.26,189.72,35346.0,163.7837,164.1211,163.7059,164.1038,35346.0
2019-04-04 09:45:00,189.72,190.04,189.72,189.95,84277.0,164.1038,164.3805,164.1038,164.3027,84277.0
2019-04-04 09:50:00,189.95,189.95,189.6,189.66,23493.0,164.3027,164.3027,164.0,164.0519,23493.0
2019-04-04 09:55:00,189.56,189.84,189.46,189.83,23606.0,163.9654,164.2076,163.8789,164.1989,23606.0
2019-04-04 10:00:00,189.78,189.98,189.61,189.7,26017.0,164.1557,164.3286,164.0086,164.0865,26017.0
2019-04-04 10:05:00,189.72,190.06,189.7,190.06,25717.0,164.1038,164.3978,164.0865,164.3978,25717.0
2019-04-04 10:10:00,190.06,190.19,189.96,190.13,19806.0,164.3978,164.5103,164.3113,164.4584,19806.0
2019-04-04 10:15:00,190.13,190.24,190.04,190.19,20147.0,164.4584,164.5535,164.3805,164.5103,20147.0
2019-04-04 10:20:00,190.22,190.43,190.15,190.43,31020.0,164.5362,164.7179,164.4757,164.7179,31020.0
2019-04-04 10:25:00,190.4,190.47,190.27,190.37,15606.0,164.6919,164.7525,164.5795,164.666,15606.0
2019-04-04 10:30:00,190.38,190.46,190.32,190.38,37362.0,164.6746,164.7438,164.6227,164.6746,37362.0
2019-04-04 10:35:00,190.38,190.39,190.12,190.23,21942.0,164.6746,164.6833,164.4497,164.5449,21942.0
2019-04-04 10:40:00,190.21,190.27,190.03,190.27,26793.0,164.5276,164.5795,164.3719,164.5795,26793.0
2019-04-04 10:45:00,190.27,190.29,190.17,190.26,21719.0,164.5795,164.5968,164.493,164.5708,21719.0
2019-04-04 10:50:00,190.3,190.35,190.2,190.26,15931.0,164.6054,164.6487,164.5189,164.5708,15931.0
2019-04-04 10:55:00,190.25,190.61,190.24,190.55,51524.0,164.5622,164.8736,164.5535,164.8217,51524.0
2019-04-04 11:00:00,190.55,190.57,190.1,190.34,26402.0,164.8217,164.839,164.4324,164.64,26402.0
2019-04-04 11:05:00,190.3,190.5,190.3,190.42,15562.0,164.6054,164.7784,164.6054,164.7092,15562.0
2019-04-04 11:10:00,190.4,190.65,190.37,190.61,29889.0,164.6919,164.9082,164.666,164.8736,29889.0
2019-04-04 11:15:00,190.6,190.73,190.49,190.61,26319.0,164.8649,164.9774,164.7698,164.8736,26319.0
2019-04-04 11:20:00,190.56,190.59,190.41,190.5,25939.0,164.8303,164.8563,164.7006,164.7784,25939.0
2019-04-04 11:25:00,190.51,190.53,190.07,190.14,23431.0,164.7871,164.8044,164.4065,164.467,23431.0
2019-04-04 11:30:00,190.11,190.14,190.02,190.05,12806.0,164.4411,164.467,164.3632,164.3892,12806.0
2019-04-04 11:35:00,190.02,190.22,190.0,190.12,20955.0,164.3632,164.5362,164.3459,164.4497,20955.0
2019-04-04 11:40:00,190.16,190.25,190.11,190.19,8967.0,164.4843,164.5622,164.4411,164.5103,8967.0
2019-04-04 11:45:00,190.21,190.27,189.91,189.91,19042.0,164.5276,164.5795,164.2681,164.2681,19042.0
2019-04-04 11:50:00,189.95,190.01,189.68,189.68,28044.0,164.3027,164.3546,164.0692,164.0692,28044.0
2019-04-04 11:55:00,189.71,189.81,189.64,189.64,7672.0,164.0951,164.1816,164.0346,164.0346,7672.0
2019-04-04 12:00:00,189.64,189.85,189.6,189.83,5640.0,164.0346,164.2162,164.0,164.1989,5640.0
2019-04-04 12:05:00,189.84,189.93,189.65,189.67,12230.0,164.2076,164.2854,164.0432,164.0605,12230.0
2019-04-04 12:10:00,189.62,189.79,189.62,189.66,7092.0,164.0173,164.1643,164.0173,164.0519,7092.0
2019-04-04 12:15:00,189.66,189.69,189.54,189.67,9630.0,164.0519,164.0778,163.9481,164.0605,9630.0
2019-04-04 12:20:00,189.68,189.92,189.68,189.88,6399.0,164.0692,164.2767,164.0692,164.2421,6399.0
2019-04-04 12:25:00,189.87,189.93,189.81,189.84,5845.0,164.2335,164.2854,164.1816,164.2076,5845.0
2019-04-04 12:30:00,189.81,189.86,189.66,189.72,8902.0,164.1816,164.2248,164.0519,164.1038,8902.0
2019-04-04 12:35:00,189.79,189.83,189.62,189.69,7714.0,164.1643,164.1989,164.0173,164.0778,7714.0
2019-04-04 12:40:00,189.69,189.81,189.65,189.76,6999.0,164.0778,164.1816,164.0432,164.1384,6999.0
2019-04-04 12:45:00,189.76,189.83,189.68,189.81,9876.0,164.1384,164.1989,164.0692,164.1816,9876.0
2019-04-04 12:50:00,189.85,189.89,189.73,189.74,5340.0,164.2162,164.2508,164.1124,164.1211,5340.0
2019-04-04 12:55:00,189.7,189.78,189.67,189.78,4411.0,164.0865,164.1557,164.0605,164.1557,4411.0
2019-04-04 13:00:00,189.79,189.81,189.72,189.81,5537.0,164.1643,164.1816,164.1038,164.1816,5537.0
2019-04-04 13:05:00,189.8,189.83,189.66,189.7,5402.0,164.173,164.1989,164.0519,164.0865,5402.0
2019-04-04 13:10:00,189.66,189.75,189.64,189.69,4080.0,164.0519,164.1297,164.0346,164.0778,4080.0
2019-04-04 13:15:00,189.69,189.75,189.59,189.75,6474.0,164.0778,164.1297,163.9913,164.1297,6474.0
2019-04-04 13:20:00,189.72,189.74,189.68,189.7,3709.0,164.1038,164.1211,164.0692,164.0865,3709.0
2019-04-04 13:25:00,189.69,189.79,189.68,189.76,8096.0,164.0778,164.1643,164.0692,164.1384,8096.0
2019-04-04 13:30:00,189.76,189.83,189.73,189.78,5011.0,164.1384,164.1989,164.1124,164.1557,5011.0
2019-04-04 13:35:00,189.81,189.9,189.77,189.9,7576.0,164.1816,164.2594,164.147,164.2594,7576.0
2019-04-04 13:40:00,189.9,189.9,189.79,189.84,15768.0,164.2594,164.2594,164.1643,164.2076,15768.0
2019-04-04 13:45:00,189.84,189.89,189.81,189.88,9544.0,164.2076,164.2508,164.1816,164.2421,9544.0
2019-04-04 13:50:00,189.88,189.9,189.78,189.78,8168.0,164.2421,164.2594,164.1557,164.1557,8168.0
2019-04-04 13:55:00,189.78,189.78,189.62,189.67,5267.0,164.1557,164.1557,164.0173,164.0605,5267.0
2019-04-04 14:00:00,189.67,189.7,189.58,189.61,15688.0,164.0605,164.0865,163.9827,164.0086,15688.0
2019-04-04 14:05:00,189.59,189.72,189.58,189.7,7584.0,163.9913,164.1038,163.9827,164.0865,7584.0
2019-04-04 14:10:00,189.73,189.83,189.68,189.75,15317.0,164.1124,164.1989,164.0692,164.1297,15317.0
2019-04-04 14:15:00,189.78,189.88,189.72,189.81,19036.0,164.1557,164.2421,164.1038,164.1816,19036.0
2019-04-04 14:20:00,189.81,189.89,189.8,189.85,4009.0,164.1816,164.2508,164.173,164.2162,4009.0
2019-04-04 14:25:00,189.84,189.84,189.79,189.8,2945.0,164.2076,164.2076,164.1643,164.173,2945.0
2019-04-04 14:30:00,189.79,189.81,189.71,189.73,6345.0,164.1643,164.1816,164.0951,164.1124,6345.0
2019-04-04 14:35:00,189.73,189.73,189.57,189.59,6093.0,164.1124,164.1124,163.974,163.9913,6093.0
2019-04-04 14:40:00,189.57,189.6,189.45,189.52,16733.0,163.974,164.0,163.8702,163.9308,16733.0
2019-04-04 14:45:00,189.52,189.6,189.51,189.57,6631.0,163.9308,164.0,163.9221,163.974,6631.0
2019-04-04 14:50:00,189.57,189.73,189.56,189.56,8948.0,163.974,164.1124,163.9654,163.9654,8948.0
2019-04-04 14:55:00,189.54,189.58,189.36,189.46,14858.0,163.9481,163.9827,163.7924,163.8789,14858.0
2019-04-04 15:00:00,189.48,189.52,189.44,189.44,8360.0,163.8962,163.9308,163.8616,163.8616,8360.0
2019-04-04 15:05:00,189.48,189.58,189.45,189.55,8453.0,163.8962,163.9827,163.8702,163.9567,8453.0
2019-04-04 15:10:00,189.54,189.55,189.38,189.42,25347.0,163.9481,163.9567,163.8097,163.8443,25347.0
2019-04-04 15:15:00,189.43,189.55,189.4,189.53,13409.0,163.8529,163.9567,163.827,163.9394,13409.0
2019-04-04 15:20:00,189.51,189.53,189.43,189.46,8914.0,163.9221,163.9394,163.8529,163.8789,8914.0
2019-04-04 15:25:00,189.45,189.55,189.42,189.48,19924.0,163.8702,163.9567,163.8443,163.8962,19924.0
2019-04-04 15:30:00,189.49,189.55,189.49,189.54,15980.0,163.9048,163.9567,163.9048,163.9481,15980.0
2019-04-04 15:35:00,189.54,189.56,189.45,189.5,21444.0,163.9481,163.9654,163.8702,163.9135,21444.0
2019-04-04 15:40:00,189.51,189.63,189.51,189.58,21626.0,163.9221,164.0259,163.9221,163.9827,21626.0
2019-04-04 15:45:00,189.57,189.67,189.56,189.63,28761.0,163.974,164.0605,163.9654,164.0259,28761.0
2019-04-04 15:50:00,189.64,189.88,189.64,189.86,48809.0,164.0346,164.2421,164.0346,164.2248,48809.0
2019-04-04 15:55:00,189.85,189.92,189.75,189.83,114736.0,164.2162,164.2767,164.1297,164.1989,114736.0
2019-04-05 09:30:00,190.35,190.8,190.07,190.39,72683.0,164.6487,165.0379,164.4065,164.6833,72683.0
2019-04-05 09:35:00,190.37,190.59,190.16,190.51,41725.0,164.666,164.8563,164.4843,164.7871,41725.0
2019-04-05 09:40:00,190.4,190.5,190.32,190.41,13606.0,164.6919,164.7784,164.6227,164.7006,13606.0
2019-04-05 09:45:00,190.44,190.62,190.33,190.36,14072.0,164.7265,164.8822,164.6314,164.6573,14072.0
2019-04-05 09:50:00,190.38,190.6,190.26,190.57,15100.0,164.6746,164.8649,164.5708,164.839,15100.0
2019-04-05 09:55:00,190.54,190.55,190.37,190.49,16454.0,164.813,164.8217,164.666,164.7698,16454.0
2019-04-05 10:00:00,190.46,190.49,190.31,190.31,28889.0,164.7438,164.7698,164.6141,164.6141,28889.0
2019-04-05 10:05:00,190.32,190.35,190.12,190.35,21551.0,164.6227,164.6487,164.4497,164.6487,21551.0
2019-04-05 10:10:00,190.36,190.56,190.32,190.56,15997.0,164.6573,164.8303,164.6227,164.8303,15997.0
2019-04-05 10:15:00,190.6,190.65,190.51,190.51,21648.0,164.8649,164.9082,164.7871,164.7871,21648.0
2019-04-05 10:20:00,190.5,190.5,190.39,190.49,8901.0,164.7784,164.7784,164.6833,164.7698,8901.0
2019-04-05 10:25:00,190.48,190.48,190.37,190.46,7175.0,164.7611,164.7611,164.666,164.7438,7175.0
2019-04-05 10:30:00,190.5,190.57,190.41,190.46,9564.0,164.7784,164.839,164.7006,164.7438,9564.0
2019-04-05 10:35:00,190.46,190.46,190.2,190.31,11474.0,164.7438,164.7438,164.5189,164.6141,11474.0
2019-04-05 10:40:00,190.31,190.38,190.29,190.3,10843.0,164.6141,164.6746,164.5968,164.6054,10843.0
2019-04-05 10:45:00,190.29,190.55,190.27,190.52,35528.0,164.5968,164.8217,164.5795,164.7957,35528.0
2019-04-05 10:50:00,190.53,190.77,190.51,190.77,46003.0,164.8044,165.012,164.7871,165.012,46003.0
2019-04-05 10:55:00,190.78,190.8,190.74,190.8,13278.0,165.0206,165.0379,164.986,165.0379,13278.0
2019-04-05 11:00:00,190.8,190.85,190.7,190.74,18509.0,165.0379,165.0812,164.9514,164.986,18509.0
2019-04-05 11:05:00,190.77,190.83,190.62,190.64,11109.0,165.012,165.0639,164.8822,164.8995,11109.0
2019-04-05 11:10:00,190.65,190.77,190.62,190.76,7630.0,164.9082,165.012,164.8822,165.0033,7630.0
2019-04-05 11:15:00,190.76,190.78,190.59,190.59,10045.0,165.0033,165.0206,164.8563,164.8563,10045.0
2019-04-05 11:20:00,190.6,190.6,190.44,190.45,17239.0,164.8649,164.8649,164.7265,164.7352,17239.0
2019-04-05 11:25:00,190.44,190.46,190.21,190.45,20384.0,164.7265,164.7438,164.5276,164.7352,20384.0
2019-04-05 11:30:00,190.43,190.45,190.17,190.21,10790.0,164.7179,164.7352,164.493,164.5276,10790.0
2019-04-05 11:35:00,190.21,190.35,190.21,190.29,6730.0,164.5276,164.6487,164.5276,164.5968,6730.0
2019-04-05 11:40:00,190.27,190.43,190.27,190.37,6716.0,164.5795,164.7179,164.5795,164.666,6716.0
2019-04-05 11:45:00,190.34,190.35,190.23,190.31,5948.0,164.64,164.6487,164.5449,164.6141,5948.0
2019-04-05 11:50:00,190.28,190.4,190.28,190.37,4158.0,164.5881,164.6919,164.5881,164.666,4158.0
2019-04-05 11:55:00,190.33,190.48,190.33,190.41,5287.0,164.6314,164.7611,164.6314,164.7006,5287.0
2019-04-05 12:00:00,190.34,190.39,190.3,190.33,6895.0,164.64,164.6833,164.6054,164.6314,6895.0
2019-04-05 12:05:00,190.32,190.42,190.29,190.37,7009.0,164.6227,164.7092,164.5968,164.666,7009.0
2019-04-05 12:10:00,190.35,190.4,190.22,190.28,10870.0,164.6487,164.6919,164.5362,164.5881,10870.0
2019-04-05 12:15:00,190.31,190.47,190.3,190.44,15504.0,164.6141,164.7525,164.6054,164.7265,15504.0
2019-04-05 12:20:00,190.44,190.55,190.44,190.47,6992.0,164.7265,164.8217,164.7265,164.7525,6992.0
2019-04-05 12:25:00,190.49,190.5,190.41,190.45,7170.0,164.7698,164.7784,164.7006,164.7352,7170.0
2019-04-05 12:30:00,190.44,190.7,190.44,190.54,85401.0,164.7265,164.9514,164.7265,164.813,85401.0
2019-04-05 12:35:00,190.58,190.7,190.54,190.64,26857.0,164.8476,164.9514,164.813,164.8995,26857.0
2019-04-05 12:40:00,190.61,190.61,190.45,190.59,25615.0,164.8736,164.8736,164.7352,164.8563,25615.0
2019-04-05 12:45:00,190.58,190.67,190.5,190.67,5583.0,164.8476,164.9255,164.7784,164.9255,5583.0
2019-04-05 12:50:00,190.66,190.79,190.65,190.78,19272.0,164.9168,165.0293,164.9082,165.0206,19272.0
2019-04-05 12:55:00,190.78,190.83,190.71,190.77,7879.0,165.0206,165.0639,164.9601,165.012,7879.0
2019-04-05 13:00:00,190.75,190.87,190.75,190.82,16998.0,164.9947,165.0985,164.9947,165.0552,16998.0
2019-04-05 13:05:00,190.81,190.97,190.74,190.97,12398.0,165.0466,165.185,164.986,165.185,12398.0
2019-04-05 13:10:00,190.95,191.2,190.95,191.14,58986.0,165.1677,165.3839,165.1677,165.332,58986.0
2019-04-05 13:15:00,191.15,191.2,190.96,190.96,23001.0,165.3407,165.3839,165.1763,165.1763,23001.0
2019-04-05 13:20:00,190.97,191.08,190.95,191.08,27123.0,165.185,165.2801,165.1677,165.2801,27123.0
2019-04-05 13:25:00,191.06,191.08,190.94,191.07,10507.0,165.2628,165.2801,165.159,165.2715,10507.0
2019-04-05 13:30:00,191.07,191.1,190.98,191.01,11603.0,165.2715,165.2974,165.1936,165.2196,11603.0
2019-04-05 13:35:00,191.02,191.08,190.96,191.05,8928.0,165.2282,165.2801,165.1763,165.2542,8928.0
2019-04-05 13:40:00,191.03,191.03,190.89,190.92,12598.0,165.2369,165.2369,165.1158,165.1417,12598.0
2019-04-05 13:45:00,190.91,191.04,190.91,190.99,13758.0,165.1331,165.2455,165.1331,165.2023,13758.0
2019-04-05 13:50:00,190.97,190.97,190.88,190.89,7620.0,165.185,165.185,165.1071,165.1158,7620.0
2019-04-05 13:55:00,190.91,190.96,190.86,190.95,11269.0,165.1331,165.1763,165.0898,165.1677,11269.0
2019-04-05 14:00:00,190.95,190.99,190.84,190.99,9402.0,165.1677,165.2023,165.0725,165.2023,9402.0
2019-04-05 14:05:00,190.99,191.05,190.95,191.04,11410.0,165.2023,165.2542,165.1677,165.2455,11410.0
2019-04-05 14:10:00,191.04,191.11,191.01,191.02,19850.0,165.2455,165.3061,165.2196,165.2282,19850.0
2019-04-05 14:15:00,191.02,191.1,190.92,190.95,8805.0,165.2282,165.2974,165.1417,165.1677,8805.0
2019-04-05 14:20:00,190.96,190.99,190.89,190.96,15724.0,165.1763,165.2023,165.1158,165.1763,15724.0
2019-04-05 14:25:00,190.95,190.98,190.93,190.96,7938.0,165.1677,165.1936,165.1504,165.1763,7938.0
2019-04-05 14:30:00,190.95,191.0,190.87,190.95,16716.0,165.1677,165.2109,165.0985,165.1677,16716.0
2019-04-05 14:35:00,190.93,190.93,190.76,190.87,15755.0,165.1504,165.1504,165.0033,165.0985,15755.0
2019-04-05 14:40:00,190.87,190.93,190.79,190.91,13776.0,165.0985,165.1504,165.0293,165.1331,13776.0
2019-04-05 14:45:00,190.93,190.94,190.87,190.91,9908.0,165.1504,165.159,165.0985,165.1331,9908.0
2019-04-05 14:50:00,190.91,190.94,190.87,190.91,13961.0,165.1331,165.159,165.0985,165.1331,13961.0
2019-04-05 14:55:00,190.91,190.94,190.86,190.89,15115.0,165.1331,165.159,165.0898,165.1158,15115.0
2019-04-05 15:00:00,190.89,190.92,190.87,190.89,14729.0,165.1158,165.1417,165.0985,165.1158,14729.0
2019-04-05 15:05:00,190.88,191.05,190.86,191.05,38001.0,165.1071,165.2542,165.0898,165.2542,38001.0
2019-04-05 15:10:00,191.05,191.1,190.97,190.99,16615.0,165.2542,165.2974,165.185,165.2023,16615.0
2019-04-05 15:15:00,191.0,191.11,190.94,191.08,22643.0,165.2109,165.3061,165.159,165.2801,22643.0
2019-04-05 15:20:00,191.07,191.24,191.07,191.15,18789.0,165.2715,165.4185,165.2715,165.3407,18789.0
2019-04-05 15:25:00,191.15,191.21,191.12,191.15,16818.0,165.3407,165.3926,165.3147,165.3407,16818.0
2019-04-05 15:30:00,191.13,191.21,191.08,191.15,26618.0,165.3234,165.3926,165.2801,165.3407,26618.0
2019-04-05 15:35:00,191.18,191.22,191.02,191.09,46957.0,165.3666,165.4012,165.2282,165.2888,46957.0
2019-04-05 15:40:00,191.08,191.12,191.02,191.12,29013.0,165.2801,165.3147,165.2282,165.3147,29013.0
2019-04-05 15:45:00,191.11,191.13,191.03,191.06,45471.0,165.3061,165.3234,165.2369,165.2628,45471.0
2019-04-05 15:50:00,191.06,191.07,190.81,190.85,70566.0,165.2628,165.2715,165.0466,165.0812,70566.0
2019-04-05 15:55:00,190.87,190.9,190.64,190.71,160835.0,165.0985,165.1244,164.8995,164.9601,160835.0
2019-04-08 09:30:00,190.71,191.5,190.5,191.37,98713.0,164.9601,165.6434,164.7784,165.531,98713.0
2019-04-08 09:35:00,191.44,191.45,191.05,191.14,19217.0,165.5915,165.6002,165.2542,165.332,19217.0
2019-04-08 09:40:00,191.16,191.4,191.0,191.04,29275.0,165.3493,165.5569,165.2109,165.2455,29275.0
2019-04-08 09:45:00,191.11,191.29,190.84,191.29,25200.0,165.3061,165.4618,165.0725,165.4618,25200.0
2019-04-08 09:50:00,191.21,191.22,190.95,191.07,25216.0,165.3926,165.4012,165.1677,165.2715,25216.0
2019-04-08 09:55:00,191.06,191.18,190.92,191.1,56853.0,165.2628,165.3666,165.1417,165.2974,56853.0
2019-04-08 10:00:00,191.19,191.22,191.06,191.07,15771.0,165.3753,165.4012,165.2628,165.2715,15771.0
2019-04-08 10:05:00,191.07,191.07,190.72,190.79,28298.0,165.2715,165.2715,164.9687,165.0293,28298.0
2019-04-08 10:10:00,190.75,190.77,190.45,190.46,41403.0,164.9947,165.012,164.7352,164.7438,41403.0
2019-04-08 10:15:00,190.49,190.5,190.22,190.4,15254.0,164.7698,164.7784,164.5362,164.6919,15254.0
2019-04-08 10:20:00,190.4,190.41,189.95,189.96,12582.0,164.6919,164.7006,164.3027,164.3113,12582.0
2019-04-08 10:25:00,189.96,190.0,189.8,189.83,17223.0,164.3113,164.3459,164.173,164.1989,17223.0
2019-04-08 10:30:00,189.83,190.01,189.8,189.89,12916.0,164.1989,164.3546,164.173,164.2508,12916.0
2019-04-08 10:35:00,189.87,189.9,189.75,189.78,12375.0,164.2335,164.2594,164.1297,164.1557,12375.0
2019-04-08 10:40:00,189.78,189.87,189.76,189.87,10637.0,164.1557,164.2335,164.1384,164.2335,10637.0
2019-04-08 10:45:00,189.83,190.08,189.83,189.99,8554.0,164.1989,164.4151,164.1989,164.3373,8554.0
2019-04-08 10:50:00,189.99,190.22,189.96,190.07,8434.0,164.3373,164.5362,164.3113,164.4065,8434.0
2019-04-08 10:55:00,190.04,190.16,189.98,190.13,12454.0,164.3805,164.4843,164.3286,164.4584,12454.0
2019-04-08 11:00:00,190.16,190.29,190.13,190.2,12839.0,164.4843,164.5968,164.4584,164.5189,12839.0
2019-04-08 11:05:00,190.26,190.42,190.23,190.35,8938.0,164.5708,164.7092,164.5449,164.6487,8938.0
2019-04-08 11:10:00,190.36,190.55,190.35,190.54,21010.0,164.6573,164.8217,164.6487,164.813,21010.0
2019-04-08 11:15:00,190.58,190.82,190.55,190.82,30240.0,164.8476,165.0552,164.8217,165.0552,30240.0
2019-04-08 11:20:00,190.85,190.85,190.41,190.41,19135.0,165.0812,165.0812,164.7006,164.7006,19135.0
2019-04-08 11:25:00,190.4,190.42,190.27,190.35,13237.0,164.6919,164.7092,164.5795,164.6487,13237.0
2019-04-08 11:30:00,190.34,190.55,190.3,190.3,9553.0,164.64,164.8217,164.6054,164.6054,9553.0
2019-04-08 11:35:00,190.3,190.39,190.2,190.26,12853.0,164.6054,164.6833,164.5189,164.5708,12853.0
2019-04-08 11:40:00,190.28,190.3,190.16,190.16,7280.0,164.5881,164.6054,164.4843,164.4843,7280.0
2019-04-08 11:45:00,190.17,190.29,190.15,190.16,5162.0,164.493,164.5968,164.4757,164.4843,5162.0
2019-04-08 11:50:00,190.16,190.32,190.14,190.31,10352.0,164.4843,164.6227,164.467,164.6141,10352.0
2019-04-08 11:55:00,190.3,190.32,190.18,190.24,5735.0,164.6054,164.6227,164.5016,164.5535,5735.0
2019-04-08 12:00:00,190.27,190.3,190.15,190.19,6814.0,164.5795,164.6054,164.4757,164.5103,6814.0
2019-04-08 12:05:00,190.14,190.15,190.03,190.12,5052.0,164.467,164.4757,164.3719,164.4497,5052.0
2019-04-08 12:10:00,190.02,190.08,190.01,190.07,4871.0,164.3632,164.4151,164.3546,164.4065,4871.0
2019-04-08 12:15:00,190.07,190.17,190.07,190.15,4049.0,164.4065,164.493,164.4065,164.4757,4049.0
2019-04-08 12:20:00,190.15,190.16,190.05,190.15,3612.0,164.4757,164.4843,164.3892,164.4757,3612.0
2019-04-08 12:25:00,190.13,190.2,190.03,190.08,5554.0,164.4584,164.5189,164.3719,164.4151,5554.0
2019-04-08 12:30:00,190.09,190.23,190.05,190.23,26689.0,164.4238,164.5449,164.3892,164.5449,26689.0
2019-04-08 12:35:00,190.27,190.36,190.24,190.36,4820.0,164.5795,164.6573,164.5535,164.6573,4820.0
2019-04-08 12:40:00,190.34,190.4,190.23,190.3,8078.0,164.64,164.6919,164.5449,164.6054,8078.0
2019-04-08 12:45:00,190.3,190.4,190.21,190.23,3904.0,164.6054,164.6919,164.5276,164.5449,3904.0
2019-04-08 12:50:00,190.27,190.34,190.23,190.25,4936.0,164.5795,164.64,164.5449,164.5622,4936.0
2019-04-08 12:55:00,190.24,190.39,190.24,190.34,5374.0,164.5535,164.6833,164.5535,164.64,5374.0
2019-04-08 13:00:00,190.31,190.4,190.31,190.37,6147.0,164.6141,164.6919,164.6141,164.666,6147.0
2019-04-08 13:05:00,190.35,190.48,190.34,190.41,5372.0,164.6487,164.7611,164.64,164.7006,5372.0
2019-04-08 13:10:00,190.43,190.53,190.4,190.48,5989.0,164.7179,164.8044,164.6919,164.7611,5989.0
2019-04-08 13:15:00,190.48,190.53,190.41,190.42,8932.0,164.7611,164.8044,164.7006,164.7092,8932.0
2019-04-08 13:20:00,190.47,190.47,190.36,190.37,2270.0,164.7525,164.7525,164.6573,164.666,2270.0
2019-04-08 13:25:00,190.37,190.39,190.12,190.26,22053.0,164.666,164.6833,164.4497,164.5708,22053.0
2019-04-08 13:30:00,190.26,190.29,190.2,190.29,6205.0,164.5708,164.5968,164.5189,164.5968,6205.0
2019-04-08 13:35:00,190.27,190.34,190.23,190.33,7843.0,164.5795,164.64,164.5449,164.6314,7843.0
2019-04-08 13:40:00,190.33,190.33,190.21,190.27,5080.0,164.6314,164.6314,164.5276,164.5795,5080.0
2019-04-08 13:45:00,190.29,190.36,190.28,190.33,5718.0,164.5968,164.6573,164.5881,164.6314,5718.0
2019-04-08 13:50:00,190.31,190.39,190.29,190.3,4336.0,164.6141,164.6833,164.5968,164.6054,4336.0
2019-04-08 13:55:00,190.29,190.36,190.21,190.34,7057.0,164.5968,164.6573,164.5276,164.64,7057.0
2019-04-08 14:00:00,190.34,190.34,190.25,190.25,5396.0,164.64,164.64,164.5622,164.5622,5396.0
2019-04-08 14:05:00,190.23,190.24,190.07,190.07,11236.0,164.5449,164.5535,164.4065,164.4065,11236.0
2019-04-08 14:10:00,190.09,190.16,190.04,190.11,9143.0,164.4238,164.4843,164.3805,164.4411,9143.0
2019-04-08 14:15:00,190.14,190.14,190.01,190.03,9544.0,164.467,164.467,164.3546,164.3719,9544.0
2019-04-08 14:20:00,190.06,190.09,189.96,189.96,6692.0,164.3978,164.4238,164.3113,164.3113,6692.0
2019-04-08 14:25:00,189.98,190.11,189.96,190.09,17924.0,164.3286,164.4411,164.3113,164.4238,17924.0
2019-04-08 14:30:00,190.08,190.17,190.07,190.15,15153.0,164.4151,164.493,164.4065,164.4757,15153.0
2019-04-08 14:35:00,190.15,190.22,190.14,190.18,7306.0,164.4757,164.5362,164.467,164.5016,7306.0
2019-04-08 14:40:00,190.19,190.23,190.1,190.12,27230.0,164.5103,164.5449,164.4324,164.4497,27230.0
2019-04-08 14:45:00,190.12,190.14,189.98,189.99,31932.0,164.4497,164.467,164.3286,164.3373,31932.0
2019-04-08 14:50:00,189.98,190.04,189.94,189.94,12971.0,164.3286,164.3805,164.294,164.294,12971.0
2019-04-08 14:55:00,189.92,190.08,189.91,190.0,13513.0,164.2767,164.4151,164.2681,164.3459,13513.0
2019-04-08 15:00:00,189.98,190.05,189.84,189.95,12823.0,164.3286,164.3892,164.2076,164.3027,12823.0
2019-04-08 15:05:00,189.94,189.94,189.77,189.78,20833.0,164.294,164.294,164.147,164.1557,20833.0
2019-04-08 15:10:00,189.78,189.78,189.61,189.68,11275.0,164.1557,164.1557,164.0086,164.0692,11275.0
2019-04-08 15:15:00,189.69,189.7,189.61,189.69,14413.0,164.0778,164.0865,164.0086,164.0778,14413.0
2019-04-08 15:20:00,189.73,189.87,189.72,189.81,13782.0,164.1124,164.2335,164.1038,164.1816,13782.0
2019-04-08 15:25:00,189.82,189.88,189.75,189.79,6999.0,164.1903,164.2421,164.1297,164.1643,6999.0
2019-04-08 15:30:00,189.77,189.82,189.7,189.79,17947.0,164.147,164.1903,164.0865,164.1643,17947.0
2019-04-08 15:35:00,189.8,189.8,189.7,189.79,18493.0,164.173,164.173,164.0865,164.1643,18493.0
2019-04-08 15:40:00,189.79,189.91,189.72,189.9,30523.0,164.1643,164.2681,164.1038,164.2594,30523.0
2019-04-08 15:45:00,189.9,189.91,189.77,189.8,25500.0,164.2594,164.2681,164.147,164.173,25500.0
2019-04-08 15:50:00,189.8,189.86,189.65,189.65,57131.0,164.173,164.2248,164.0432,164.0432,57131.0
2019-04-08 15:55:00,189.67,189.89,189.6,189.83,103795.0,164.0605,164.2508,164.0,164.1989,103795.0
2019-04-09 09:30:00,189.4,189.7,188.92,189.57,76885.0,163.827,164.0865,163.4118,163.974,76885.0
2019-04-09 09:35:00,189.48,189.48,189.07,189.17,22875.0,163.8962,163.8962,163.5415,163.628,22875.0
2019-04-09 09:40:00,189.16,189.24,188.91,188.93,33553.0,163.6194,163.6886,163.4031,163.4204,33553.0
2019-04-09 09:45:00,188.91,188.99,188.65,188.67,25090.0,163.4031,163.4723,163.1782,163.1955,25090.0
2019-04-09 09:50:00,188.64,188.92,188.52,188.92,27685.0,163.1696,163.4118,163.0658,163.4118,27685.0
2019-04-09 09:55:00,188.94,188.95,188.55,188.57,13961.0,163.4291,163.4377,163.0917,163.109,13961.0
2019-04-09 10:00:00,188.6,188.72,188.53,188.69,26904.0,163.135,163.2388,163.0744,163.2128,26904.0
2019-04-09 10:05:00,188.69,188.85,188.6,188.84,8440.0,163.2128,163.3512,163.135,163.3426,8440.0
2019-04-09 10:10:00,188.8,188.82,188.6,188.63,9717.0,163.308,163.3253,163.135,163.1609,9717.0
2019-04-09 10:15:00,188.63,188.76,188.52,188.74,11652.0,163.1609,163.2734,163.0658,163.2561,11652.0
2019-04-09 10:20:00,188.75,188.81,188.57,188.69,9107.0,163.2647,163.3166,163.109,163.2128,9107.0
2019-04-09 10:25:00,188.7,188.71,188.44,188.44,20072.0,163.2215,163.2301,162.9966,162.9966,20072.0
2019-04-09 10:30:00,188.45,188.75,188.44,188.73,23100.0,163.0052,163.2647,162.9966,163.2474,23100.0
2019-04-09 10:35:00,188.75,188.96,188.74,188.77,15225.0,163.2647,163.4464,163.2561,163.282,15225.0
2019-04-09 10:40:00,188.79,188.81,188.66,188.72,10862.0,163.2993,163.3166,163.1869,163.2388,10862.0
2019-04-09 10:45:00,188.74,188.86,188.71,188.83,20220.0,163.2561,163.3599,163.2301,163.3339,20220.0
2019-04-09 10:50:00,188.84,188.86,188.75,188.82,11627.0,163.3426,163.3599,163.2647,163.3253,11627.0
2019-04-09 10:55:00,188.84,188.89,188.78,188.87,10416.0,163.3426,163.3858,163.2907,163.3685,10416.0
2019-04-09 11:00:00,188.86,188.86,188.69,188.73,10428.0,163.3599,163.3599,163.2128,163.2474,10428.0
2019-04-09 11:05:00,188.71,188.71,188.56,188.58,26694.0,163.2301,163.2301,163.1004,163.1177,26694.0
2019-04-09 11:10:00,188.56,188.88,188.56,188.84,10837.0,163.1004,163.3772,163.1004,163.3426,10837.0
2019-04-09 11:15:00,188.81,188.89,188.81,188.86,15498.0,163.3166,163.3858,163.3166,163.3599,15498.0
2019-04-09 11:20:00,188.89,188.99,188.81,188.81,20464.0,163.3858,163.4723,163.3166,163.3166,20464.0
2019-04-09 11:25:00,188.8,188.94,188.69,188.84,24690.0,163.308,163.4291,163.2128,163.3426,24690.0
2019-04-09 11:30:00,188.84,188.88,188.61,188.61,12172.0,163.3426,163.3772,163.1436,163.1436,12172.0
2019-04-09 11:35:00,188.61,188.71,188.57,188.69,12258.0,163.1436,163.2301,163.109,163.2128,12258.0
2019-04-09 11:40:00,188.75,188.96,188.7,188.93,18329.0,163.2647,163.4464,163.2215,163.4204,18329.0
2019-04-09 11:45:00,188.95,189.24,188.95,189.2,81101.0,163.4377,163.6886,163.4377,163.654,81101.0
2019-04-09 11:50:00,189.21,189.21,189.05,189.13,62269.0,163.6626,163.6626,163.5242,163.5934,62269.0
2019-04-09 11:55:00,189.11,189.2,189.05,189.18,38529.0,163.5761,163.654,163.5242,163.6367,38529.0
2019-04-09 12:00:00,189.17,189.34,189.15,189.25,6829.0,163.628,163.7751,163.6107,163.6972,6829.0
2019-04-09 12:05:00,189.22,189.3,189.21,189.23,12785.0,163.6713,163.7405,163.6626,163.6799,12785.0
2019-04-09 12:10:00,189.2,189.34,189.18,189.27,6955.0,163.654,163.7751,163.6367,163.7145,6955.0
2019-04-09 12:15:00,189.27,189.42,189.26,189.36,23033.0,163.7145,163.8443,163.7059,163.7924,23033.0
2019-04-09 12:20:00,189.36,189.37,189.3,189.37,9685.0,163.7924,163.801,163.7405,163.801,9685.0
2019-04-09 12:25:00,189.38,189.62,189.38,189.58,32266.0,163.8097,164.0173,163.8097,163.9827,32266.0
2019-04-09 12:30:00,189.58,189.58,189.4,189.52,65058.0,163.9827,163.9827,163.827,163.9308,65058.0
2019-04-09 12:35:00,189.52,189.64,189.5,189.58,12061.0,163.9308,164.0346,163.9135,163.9827,12061.0
2019-04-09 12:40:00,189.59,189.71,189.57,189.61,19934.0,163.9913,164.0951,163.974,164.0086,19934.0
2019-04-09 12:45:00,189.6,189.64,189.53,189.58,9056.0,164.0,164.0346,163.9394,163.9827,9056.0
2019-04-09 12:50:00,189.59,189.6,189.42,189.44,16956.0,163.9913,164.0,163.8443,163.8616,16956.0
2019-04-09 12:55:00,189.48,189.51,189.38,189.48,34440.0,163.8962,163.9221,163.8097,163.8962,34440.0
2019-04-09 13:00:00,189.46,189.46,189.33,189.33,7934.0,163.8789,163.8789,163.7664,163.7664,7934.0
2019-04-09 13:05:00,189.35,189.36,189.28,189.31,3907.0,163.7837,163.7924,163.7232,163.7491,3907.0
2019-04-09 13:10:00,189.33,189.36,189.21,189.26,8809.0,163.7664,163.7924,163.6626,163.7059,8809.0
2019-04-09 13:15:00,189.25,189.29,189.2,189.24,7330.0,163.6972,163.7318,163.654,163.6886,7330.0
2019-04-09 13:20:00,189.2,189.26,189.15,189.21,14927.0,163.654,163.7059,163.6107,163.6626,14927.0
2019-04-09 13:25:00,189.23,189.38,189.21,189.32,6752.0,163.6799,163.8097,163.6626,163.7578,6752.0
2019-04-09 13:30:00,189.32,189.37,189.28,189.33,10471.0,163.7578,163.801,163.7232,163.7664,10471.0
2019-04-09 13:35:00,189.31,189.36,189.25,189.36,6710.0,163.7491,163.7924,163.6972,163.7924,6710.0
2019-04-09 13:40:00,189.37,189.37,189.31,189.37,8609.0,163.801,163.801,163.7491,163.801,8609.0
2019-04-09 13:45:00,189.36,189.4,189.3,189.38,7607.0,163.7924,163.827,163.7405,163.8097,7607.0
2019-04-09 13:50:00,189.37,189.39,189.31,189.39,8109.0,163.801,163.8183,163.7491,163.8183,8109.0
2019-04-09 13:55:00,189.39,189.41,189.29,189.38,11793.0,163.8183,163.8356,163.7318,163.8097,11793.0
2019-04-09 14:00:00,189.4,189.4,189.23,189.29,16596.0,163.827,163.827,163.6799,163.7318,16596.0
2019-04-09 14:05:00,189.31,189.4,189.3,189.4,9545.0,163.7491,163.827,163.7405,163.827,9545.0
2019-04-09 14:10:00,189.42,189.57,189.36,189.57,6780.0,163.8443,163.974,163.7924,163.974,6780.0
2019-04-09 14:15:00,189.59,189.65,189.55,189.61,9522.0,163.9913,164.0432,163.9567,164.0086,9522.0
2019-04-09 14:20:00,189.63,189.68,189.56,189.64,8009.0,164.0259,164.0692,163.9654,164.0346,8009.0
2019-04-09 14:25:00,189.65,189.7,189.61,189.64,8848.0,164.0432,164.0865,164.0086,164.0346,8848.0
2019-04-09 14:30:00,189.62,189.66,189.55,189.6,9237.0,164.0173,164.0519,163.9567,164.0,9237.0
2019-04-09 14:35:00,189.6,189.73,189.59,189.71,5165.0,164.0,164.1124,163.9913,164.0951,5165.0
2019-04-09 14:40:00,189.69,189.69,189.55,189.62,7116.0,164.0778,164.0778,163.9567,164.0173,7116.0
2019-04-09 14:45:00,189.63,189.75,189.63,189.75,7050.0,164.0259,164.1297,164.0259,164.1297,7050.0
2019-04-09 14:50:00,189.73,189.74,189.63,189.67,8709.0,164.1124,164.1211,164.0259,164.0605,8709.0
2019-04-09 14:55:00,189.66,189.73,189.63,189.73,4469.0,164.0519,164.1124,164.0259,164.1124,4469.0
2019-04-09 15:00:00,189.72,189.8,189.72,189.73,8457.0,164.1038,164.173,164.1038,164.1124,8457.0
2019-04-09 15:05:00,189.73,189.83,189.7,189.83,14819.0,164.1124,164.1989,164.0865,164.1989,14819.0
2019-04-09 15:10:00,189.83,189.91,189.8,189.9,13477.0,164.1989,164.2681,164.173,164.2594,13477.0
2019-04-09 15:15:00,189.92,190.03,189.88,190.03,26139.0,164.2767,164.3719,164.2421,164.3719,26139.0
2019-04-09 15:20:00,190.03,190.1,189.96,190.0,23196.0,164.3719,164.4324,164.3113,164.3459,23196.0
2019-04-09 15:25:00,189.99,190.13,189.93,189.97,21960.0,164.3373,164.4584,164.2854,164.32,21960.0
2019-04-09 15:30:00,189.95,190.1,189.94,190.08,14576.0,164.3027,164.4324,164.294,164.4151,14576.0
2019-04-09 15:35:00,190.09,190.27,190.06,190.27,29572.0,164.4238,164.5795,164.3978,164.5795,29572.0
2019-04-09 15:40:00,190.28,190.28,190.17,190.24,16998.0,164.5881,164.5881,164.493,164.5535,16998.0
2019-04-09 15:45:00,190.24,190.25,190.07,190.1,37195.0,164.5535,164.5622,164.4065,164.4324,37195.0
2019-04-09 15:50:00,190.07,190.13,189.98,189.99,45721.0,164.4065,164.4584,164.3286,164.3373,45721.0
2019-04-09 15:55:00,189.98,190.13,189.91,190.13,113895.0,164.3286,164.4584,164.2681,164.4584,113895.0
2019-04-10 09:30:00,190.56,191.3,190.43,190.64,108294.0,164.8303,165.4704,164.7179,164.8995,108294.0
2019-04-10 09:35:00,190.69,190.92,190.2,190.45,47321.0,164.9428,165.1417,164.5189,164.7352,47321.0
2019-04-10 09:40:00,190.42,190.43,190.08,190.25,21798.0,164.7092,164.7179,164.4151,164.5622,21798.0
2019-04-10 09:45:00,190.21,190.59,190.08,190.26,18653.0,164.5276,164.8563,164.4151,164.5708,18653.0
2019-04-10 09:50:00,190.21,190.29,189.96,190.25,22487.0,164.5276,164.5968,164.3113,164.5622,22487.0
2019-04-10 09:55:00,190.23,190.31,189.99,190.05,13797.0,164.5449,164.6141,164.3373,164.3892,13797.0
2019-04-10 10:00:00,190.06,190.12,189.73,189.75,16107.0,164.3978,164.4497,164.1124,164.1297,16107.0
2019-04-10 10:05:00,189.73,189.73,189.5,189.61,12525.0,164.1124,164.1124,163.9135,164.0086,12525.0
2019-04-10 10:10:00,189.57,189.78,189.49,189.59,13612.0,163.974,164.1557,163.9048,163.9913,13612.0
2019-04-10 10:15:00,189.58,189.63,189.52,189.57,9611.0,163.9827,164.0259,163.9308,163.974,9611.0
2019-04-10 10:20:00,189.5,189.65,189.44,189.63,11927.0,163.9135,164.0432,163.8616,164.0259,11927.0
2019-04-10 10:25:00,189.6,190.0,189.6,189.9,16310.0,164.0,164.3459,164.0,164.2594,16310.0
2019-04-10 10:30:00,189.94,190.06,189.77,189.81,22283.0,164.294,164.3978,164.147,164.1816,22283.0
2019-04-10 10:35:00,189.79,189.89,189.68,189.81,13255.0,164.1643,164.2508,164.0692,164.1816,13255.0
2019-04-10 10:40:00,189.8,189.96,189.8,189.86,11542.0,164.173,164.3113,164.173,164.2248,11542.0
2019-04-10 10:45:00,189.89,189.97,189.85,189.89,17847.0,164.2508,164.32,164.2162,164.2508,17847.0
2019-04-10 10:50:00,189.91,189.97,189.66,189.67,23773.0,164.2681,164.32,164.0519,164.0605,23773.0
2019-04-10 10:55:00,189.69,189.78,189.58,189.61,12153.0,164.0778,164.1557,163.9827,164.0086,12153.0
2019-04-10 11:00:00,189.61,189.64,189.34,189.34,11877.0,164.0086,164.0346,163.7751,163.7751,11877.0
2019-04-10 11:05:00,189.34,189.43,189.3,189.35,12375.0,163.7751,163.8529,163.7405,163.7837,12375.0
2019-04-10 11:10:00,189.34,189.59,189.26,189.55,11813.0,163.7751,163.9913,163.7059,163.9567,11813.0
2019-04-10 11:15:00,189.53,189.61,189.29,189.3,22099.0,163.9394,164.0086,163.7318,163.7405,22099.0
2019-04-10 11:20:00,189.26,189.39,189.2,189.33,13519.0,163.7059,163.8183,163.654,163.7664,13519.0
2019-04-10 11:25:00,189.28,189.33,189.14,189.22,32723.0,163.7232,163.7664,163.6021,163.6713,32723.0
2019-04-10 11:30:00,189.21,189.35,189.18,189.33,14178.0,163.6626,163.7837,163.6367,163.7664,14178.0
2019-04-10 11:35:00,189.35,189.42,189.32,189.35,14814.0,163.7837,163.8443,163.7578,163.7837,14814.0
2019-04-10 11:40:00,189.4,189.59,189.37,189.59,31338.0,163.827,163.9913,163.801,163.9913,31338.0
2019-04-10 11:45:00,189.58,189.84,189.57,189.58,63302.0,163.9827,164.2076,163.974,163.9827,63302.0
2019-04-10 11:50:00,189.59,189.72,189.53,189.62,16609.0,163.9913,164.1038,163.9394,164.0173,16609.0
2019-04-10 11:55:00,189.61,189.72,189.44,189.46,34084.0,164.0086,164.1038,163.8616,163.8789,34084.0
2019-04-10 12:00:00,189.47,189.57,189.47,189.56,5848.0,163.8875,163.974,163.8875,163.9654,5848.0
2019-04-10 12:05:00,189.54,189.56,189.49,189.49,5829.0,163.9481,163.9654,163.9048,163.9048,5829.0
2019-04-10 12:10:00,189.49,189.54,189.47,189.51,4277.0,163.9048,163.9481,163.8875,163.9221,4277.0
2019-04-10 12:15:00,189.55,189.6,189.51,189.57,5338.0,163.9567,164.0,163.9221,163.974,5338.0
2019-04-10 12:20:00,189.56,189.57,189.46,189.5,11046.0,163.9654,163.974,163.8789,163.9135,11046.0
2019-04-10 12:25:00,189.51,189.54,189.46,189.5,14109.0,163.9221,163.9481,163.8789,163.9135,14109.0
2019-04-10 12:30:00,189.49,189.51,189.43,189.44,7350.0,163.9048,163.9221,163.8529,163.8616,7350.0
2019-04-10 12:35:00,189.46,189.47,189.04,189.06,25713.0,163.8789,163.8875,163.5156,163.5329,25713.0
2019-04-10 12:40:00,189.06,189.1,188.95,188.98,30417.0,163.5329,163.5675,163.4377,163.4637,30417.0
2019-04-10 12:45:00,188.95,189.06,188.82,189.01,36989.0,163.4377,163.5329,163.3253,163.4896,36989.0
2019-04-10 12:50:00,188.98,189.11,188.95,189.11,7097.0,163.4637,163.5761,163.4377,163.5761,7097.0
2019-04-10 12:55:00,189.11,189.13,188.96,189.01,5548.0,163.5761,163.5934,163.4464,163.4896,5548.0
2019-04-10 13:00:00,189.03,189.1,189.0,189.0,7309.0,163.5069,163.5675,163.481,163.481,7309.0
2019-04-10 13:05:00,188.98,189.03,188.88,188.89,11410.0,163.4637,163.5069,163.3772,163.3858,11410.0
2019-04-10 13:10:00,188.88,188.94,188.85,188.92,8435.0,163.3772,163.4291,163.3512,163.4118,8435.0
2019-04-10 13:15:00,188.93,189.15,188.92,189.15,17295.0,163.4204,163.6107,163.4118,163.6107,17295.0
2019-04-10 13:20:00,189.15,189.19,189.1,189.12,11576.0,163.6107,163.6453,163.5675,163.5848,11576.0
2019-04-10 13:25:00,189.14,189.16,189.02,189.05,4911.0,163.6021,163.6194,163.4983,163.5242,4911.0
2019-04-10 13:30:00,189.07,189.2,189.02,189.2,7548.0,163.5415,163.654,163.4983,163.654,7548.0
2019-04-10 13:35:00,189.21,189.27,189.03,189.03,16624.0,163.6626,163.7145,163.5069,163.5069,16624.0
2019-04-10 13:40:00,189.01,189.14,189.01,189.09,6064.0,163.4896,163.6021,163.4896,163.5588,6064.0
2019-04-10 13:45:00,189.09,189.21,189.07,189.2,11756.0,163.5588,163.6626,163.5415,163.654,11756.0
2019-04-10 13:50:00,189.22,189.27,189.1,189.2,10839.0,163.6713,163.7145,163.5675,163.654,10839.0
2019-04-10 13:55:00,189.22,189.3,189.16,189.25,9797.0,163.6713,163.7405,163.6194,163.6972,9797.0
2019-04-10 14:00:00,189.24,189.28,189.0,189.0,15349.0,163.6886,163.7232,163.481,163.481,15349.0
2019-04-10 14:05:00,189.05,189.18,189.01,189.16,12533.0,163.5242,163.6367,163.4896,163.6194,12533.0
2019-04-10 14:10:00,189.16,189.25,189.11,189.2,10737.0,163.6194,163.6972,163.5761,163.654,10737.0
2019-04-10 14:15:00,189.2,189.2,189.09,189.11,13333.0,163.654,163.654,163.5588,163.5761,13333.0
2019-04-10 14:20:00,189.11,189.16,188.97,188.97,14689.0,163.5761,163.6194,163.455,163.455,14689.0
2019-04-10 14:25:00,188.96,189.07,188.95,189.04,10015.0,163.4464,163.5415,163.4377,163.5156,10015.0
2019-04-10 14:30:00,189.03,189.07,188.87,188.91,9766.0,163.5069,163.5415,163.3685,163.4031,9766.0
2019-04-10 14:35:00,188.88,189.07,188.86,188.99,9821.0,163.3772,163.5415,163.3599,163.4723,9821.0
2019-04-10 14:40:00,189.02,189.08,189.0,189.0,6845.0,163.4983,163.5502,163.481,163.481,6845.0
2019-04-10 14:45:00,189.0,189.02,188.9,188.9,13401.0,163.481,163.4983,163.3945,163.3945,13401.0
2019-04-10 14:50:00,188.89,189.03,188.89,188.97,9668.0,163.3858,163.5069,163.3858,163.455,9668.0
2019-04-10 14:55:00,188.96,189.13,188.93,189.07,11212.0,163.4464,163.5934,163.4204,163.5415,11212.0
2019-04-10 15:00:00,189.07,189.11,189.02,189.03,13236.0,163.5415,163.5761,163.4983,163.5069,13236.0
2019-04-10 15:05:00,189.05,189.07,188.98,188.99,11071.0,163.5242,163.5415,163.4637,163.4723,11071.0
2019-04-10 15:10:00,188.98,189.02,188.91,188.94,17099.0,163.4637,163.4983,163.4031,163.4291,17099.0
2019-04-10 15:15:00,188.92,189.01,188.91,188.99,17585.0,163.4118,163.4896,163.4031,163.4723,17585.0
2019-04-10 15:20:00,189.04,189.04,188.91,188.91,12836.0,163.5156,163.5156,163.4031,163.4031,12836.0
2019-04-10 15:25:00,188.91,188.91,188.77,188.77,20615.0,163.4031,163.4031,163.282,163.282,20615.0
2019-04-10 15:30:00,188.77,189.0,188.76,188.96,14408.0,163.282,163.481,163.2734,163.4464,14408.0
2019-04-10 15:35:00,188.96,189.08,188.96,189.0,21351.0,163.4464,163.5502,163.4464,163.481,21351.0
2019-04-10 15:40:00,188.99,189.07,188.99,189.01,24003.0,163.4723,163.5415,163.4723,163.4896,24003.0
2019-04-10 15:45:00,189.01,189.2,188.99,189.16,39544.0,163.4896,163.654,163.4723,163.6194,39544.0
2019-04-10 15:50:00,189.16,189.2,189.08,189.16,40368.0,163.6194,163.654,163.5502,163.6194,40368.0
2019-04-10 15:55:00,189.15,189.23,189.03,189.22,125900.0,163.6107,163.6799,163.5069,163.6713,125900.0
2019-04-11 09:30:00,189.2,189.48,188.89,189.01,60420.0,163.654,163.8962,163.3858,163.4896,60420.0
2019-04-11 09:35:00,188.93,188.93,188.05,188.19,36908.0,163.4204,163.4204,162.6592,162.7803,36908.0
2019-04-11 09:40:00,188.23,188.37,188.08,188.28,23619.0,162.8149,162.936,162.6852,162.8582,23619.0
2019-04-11 09:45:00,188.28,188.47,188.09,188.41,17699.0,162.8582,163.0225,162.6938,162.9706,17699.0
2019-04-11 09:50:00,188.4,188.5,188.21,188.26,20971.0,162.962,163.0485,162.7976,162.8409,20971.0
2019-04-11 09:55:00,188.26,188.36,188.23,188.31,15993.0,162.8409,162.9274,162.8149,162.8841,15993.0
2019-04-11 10:00:00,188.29,188.58,188.28,188.57,25201.0,162.8668,163.1177,162.8582,163.109,25201.0
2019-04-11 10:05:00,188.59,188.92,188.58,188.92,19634.0,163.1263,163.4118,163.1177,163.4118,19634.0
2019-04-11 10:10:00,188.97,189.01,188.6,188.66,11710.0,163.455,163.4896,163.135,163.1869,11710.0
2019-04-11 10:15:00,188.66,188.69,188.56,188.57,11386.0,163.1869,163.2128,163.1004,163.109,11386.0
2019-04-11 10:20:00,188.59,188.73,188.5,188.61,27137.0,163.1263,163.2474,163.0485,163.1436,27137.0
2019-04-11 10:25:00,188.63,188.64,188.34,188.45,15664.0,163.1609,163.1696,162.9101,163.0052,15664.0
2019-04-11 10:30:00,188.46,188.56,188.43,188.52,17481.0,163.0139,163.1004,162.9879,163.0658,17481.0
2019-04-11 10:35:00,188.5,188.57,188.45,188.5,15785.0,163.0485,163.109,163.0052,163.0485,15785.0
2019-04-11 10:40:00,188.52,188.62,188.44,188.61,16324.0,163.0658,163.1523,162.9966,163.1436,16324.0
2019-04-11 10:45:00,188.61,188.79,188.55,188.75,23825.0,163.1436,163.2993,163.0917,163.2647,23825.0
2019-04-11 10:50:00,188.75,189.1,188.73,188.81,23880.0,163.2647,163.5675,163.2474,163.3166,23880.0
2019-04-11 10:55:00,188.8,188.84,188.63,188.79,13108.0,163.308,163.3426,163.1609,163.2993,13108.0
2019-04-11 11:00:00,188.81,188.94,188.76,188.84,25364.0,163.3166,163.4291,163.2734,163.3426,25364.0
2019-04-11 11:05:00,188.87,188.91,188.81,188.86,10452.0,163.3685,163.4031,163.3166,163.3599,10452.0
2019-04-11 11:10:00,188.86,188.9,188.81,188.82,20294.0,163.3599,163.3945,163.3166,163.3253,20294.0
2019-04-11 11:15:00,188.82,188.89,188.77,188.86,18870.0,163.3253,163.3858,163.282,163.3599,18870.0
2019-04-11 11:20:00,188.86,189.25,188.85,189.13,13449.0,163.3599,163.6972,163.3512,163.5934,13449.0
2019-04-11 11:25:00,189.16,189.45,189.14,189.35,16527.0,163.6194,163.8702,163.6021,163.7837,16527.0
2019-04-11 11:30:00,189.34,189.35,189.18,189.31,9335.0,163.7751,163.7837,163.6367,163.7491,9335.0
2019-04-11 11:35:00,189.32,189.39,189.29,189.37,7693.0,163.7578,163.8183,163.7318,163.801,7693.0
2019-04-11 11:40:00,189.35,189.35,188.71,188.75,13628.0,163.7837,163.7837,163.2301,163.2647,13628.0
2019-04-11 11:45:00,188.74,188.86,188.71,188.8,10030.0,163.2561,163.3599,163.2301,163.308,10030.0
2019-04-11 11:50:00,188.78,188.89,188.69,188.85,8237.0,163.2907,163.3858,163.2128,163.3512,8237.0
2019-04-11 11:55:00,188.86,188.98,188.86,188.91,8218.0,163.3599,163.4637,163.3599,163.4031,8218.0
2019-04-11 12:00:00,188.95,188.99,188.86,188.89,8452.0,163.4377,163.4723,163.3599,163.3858,8452.0
2019-04-11 12:05:00,188.92,188.95,188.87,188.92,5106.0,163.4118,163.4377,163.3685,163.4118,5106.0
2019-04-11 12:10:00,188.91,188.94,188.79,188.83,10194.0,163.4031,163.4291,163.2993,163.3339,10194.0
2019-04-11 12:15:00,188.82,188.92,188.77,188.92,14539.0,163.3253,163.4118,163.282,163.4118,14539.0
2019-04-11 12:20:00,188.9,189.04,188.83,188.95,11531.0,163.3945,163.5156,163.3339,163.4377,11531.0
2019-04-11 12:25:00,188.97,188.99,188.82,188.95,17658.0,163.455,163.4723,163.3253,163.4377,17658.0
2019-04-11 12:30:00,188.96,189.01,188.89,188.9,13520.0,163.4464,163.4896,163.3858,163.3945,13520.0
2019-04-11 12:35:00,188.9,188.92,188.79,188.86,11635.0,163.3945,163.4118,163.2993,163.3599,11635.0
2019-04-11 12:40:00,188.88,188.88,188.75,188.75,9415.0,163.3772,163.3772,163.2647,163.2647,9415.0
2019-04-11 12:45:00,188.76,188.76,188.61,188.64,8324.0,163.2734,163.2734,163.1436,163.1696,8324.0
2019-04-11 12:50:00,188.64,188.67,188.55,188.63,12418.0,163.1696,163.1955,163.0917,163.1609,12418.0
2019-04-11 12:55:00,188.62,188.73,188.57,188.68,6966.0,163.1523,163.2474,163.109,163.2042,6966.0
2019-04-11 13:00:00,188.7,188.72,188.64,188.68,9251.0,163.2215,163.2388,163.1696,163.2042,9251.0
2019-04-11 13:05:00,188.71,188.82,188.68,188.81,7254.0,163.2301,163.3253,163.2042,163.3166,7254.0
2019-04-11 13:10:00,188.8,188.85,188.71,188.83,9050.0,163.308,163.3512,163.2301,163.3339,9050.0
2019-04-11 13:15:00,188.83,188.9,188.8,188.89,3664.0,163.3339,163.3945,163.308,163.3858,3664.0
2019-04-11 13:20:00,188.9,188.92,188.81,188.86,9280.0,163.3945,163.4118,163.3166,163.3599,9280.0
2019-04-11 13:25:00,188.87,188.88,188.74,188.77,14013.0,163.3685,163.3772,163.2561,163.282,14013.0
2019-04-11 13:30:00,188.77,188.82,188.76,188.82,5499.0,163.282,163.3253,163.2734,163.3253,5499.0
2019-04-11 13:35:00,188.81,188.84,188.72,188.72,6858.0,163.3166,163.3426,163.2388,163.2388,6858.0
2019-04-11 13:40:00,188.7,188.71,188.6,188.67,4802.0,163.2215,163.2301,163.135,163.1955,4802.0
2019-04-11 13:45:00,188.67,188.77,188.65,188.74,21556.0,163.1955,163.282,163.1782,163.2561,21556.0
2019-04-11 13:50:00,188.74,188.74,188.66,188.7,7234.0,163.2561,163.2561,163.1869,163.2215,7234.0
2019-04-11 13:55:00,188.7,188.73,188.67,188.72,5591.0,163.2215,163.2474,163.1955,163.2388,5591.0
2019-04-11 14:00:00,188.75,188.75,188.57,188.58,8409.0,163.2647,163.2647,163.109,163.1177,8409.0
2019-04-11 14:05:00,188.59,188.71,188.55,188.71,7525.0,163.1263,163.2301,163.0917,163.2301,7525.0
2019-04-11 14:10:00,188.71,188.77,188.62,188.63,16580.0,163.2301,163.282,163.1523,163.1609,16580.0
2019-04-11 14:15:00,188.64,188.66,188.6,188.62,7289.0,163.1696,163.1869,163.135,163.1523,7289.0
2019-04-11 14:20:00,188.63,188.72,188.63,188.63,7641.0,163.1609,163.2388,163.1609,163.1609,7641.0
2019-04-11 14:25:00,188.61,188.63,188.55,188.59,7508.0,163.1436,163.1609,163.0917,163.1263,7508.0
2019-04-11 14:30:00,188.58,188.64,188.56,188.64,5167.0,163.1177,163.1696,163.1004,163.1696,5167.0
2019-04-11 14:35:00,188.63,188.71,188.61,188.67,5886.0,163.1609,163.2301,163.1436,163.1955,5886.0
2019-04-11 14:40:00,188.69,188.8,188.67,188.8,9518.0,163.2128,163.308,163.1955,163.308,9518.0
2019-04-11 14:45:00,188.79,188.83,188.75,188.78,17915.0,163.2993,163.3339,163.2647,163.2907,17915.0
2019-04-11 14:50:00,188.78,188.82,188.72,188.74,7473.0,163.2907,163.3253,163.2388,163.2561,7473.0
2019-04-11 14:55:00,188.71,188.76,188.7,188.72,13930.0,163.2301,163.2734,163.2215,163.2388,13930.0
2019-04-11 15:00:00,188.73,188.75,188.7,188.75,8990.0,163.2474,163.2647,163.2215,163.2647,8990.0
2019-04-11 15:05:00,188.78,188.85,188.77,188.83,9777.0,163.2907,163.3512,163.282,163.3339,9777.0
2019-04-11 15:10:00,188.82,188.84,188.69,188.72,11712.0,163.3253,163.3426,163.2128,163.2388,11712.0
2019-04-11 15:15:00,188.72,188.81,188.7,188.75,8621.0,163.2388,163.3166,163.2215,163.2647,8621.0
2019-04-11 15:20:00,188.75,188.85,188.74,188.74,13586.0,163.2647,163.3512,163.2561,163.2561,13586.0
2019-04-11 15:25:00,188.76,188.86,188.75,188.85,8547.0,163.2734,163.3599,163.2647,163.3512,8547.0
2019-04-11 15:30:00,188.86,188.89,188.8,188.81,21418.0,163.3599,163.3858,163.308,163.3166,21418.0
2019-04-11 15:35:00,188.82,188.84,188.8,188.83,19962.0,163.3253,163.3426,163.308,163.3339,19962.0
2019-04-11 15:40:00,188.83,188.86,188.79,188.84,29592.0,163.3339,163.3599,163.2993,163.3426,29592.0
2019-04-11 15:45:00,188.84,188.91,188.79,188.81,21182.0,163.3426,163.4031,163.2993,163.3166,21182.0
2019-04-11 15:50:00,188.82,188.92,188.8,188.92,51863.0,163.3253,163.4118,163.308,163.4118,51863.0
2019-04-11 15:55:00,188.91,188.98,188.82,188.88,104957.0,163.4031,163.4637,163.3253,163.3772,104957.0
2019-04-12 09:30:00,189.59,190.6,189.57,190.58,143590.0,163.9913,164.8649,163.974,164.8476,143590.0
2019-04-12 09:35:00,190.62,191.12,190.39,191.03,111397.0,164.8822,165.3147,164.6833,165.2369,111397.0
2019-04-12 09:40:00,191.05,191.44,190.9,191.41,58836.0,165.2542,165.5915,165.1244,165.5656,58836.0
2019-04-12 09:45:00,191.42,191.6,191.28,191.5,62565.0,165.5742,165.7299,165.4531,165.6434,62565.0
2019-04-12 09:50:00,191.55,191.55,190.87,191.53,78858.0,165.6867,165.6867,165.0985,165.6694,78858.0
2019-04-12 09:55:00,191.53,191.6,191.21,191.36,29292.0,165.6694,165.7299,165.3926,165.5223,29292.0
2019-04-12 10:00:00,191.32,191.9,191.26,191.75,52906.0,165.4877,165.9894,165.4358,165.8597,52906.0
2019-04-12 10:05:00,191.76,192.2,191.76,192.06,62317.0,165.8683,166.2489,165.8683,166.1278,62317.0
2019-04-12 10:10:00,192.13,192.28,191.83,191.99,74346.0,166.1884,166.3181,165.9289,166.0673,74346.0
2019-04-12 10:15:00,192.0,192.28,191.99,192.03,28460.0,166.0759,166.3181,166.0673,166.1019,28460.0
2019-04-12 10:20:00,191.99,192.01,191.7,191.88,33651.0,166.0673,166.0846,165.8164,165.9721,33651.0
2019-04-12 10:25:00,191.87,192.06,191.77,191.92,37916.0,165.9635,166.1278,165.877,166.0067,37916.0
2019-04-12 10:30:00,191.95,191.98,191.82,191.89,34502.0,166.0327,166.0586,165.9202,165.9808,34502.0
2019-04-12 10:35:00,191.86,191.98,191.76,191.94,27118.0,165.9548,166.0586,165.8683,166.024,27118.0
2019-04-12 10:40:00,191.93,191.93,191.67,191.74,21540.0,166.0154,166.0154,165.7905,165.851,21540.0
2019-04-12 10:45:00,191.75,192.01,191.72,191.75,41641.0,165.8597,166.0846,165.8337,165.8597,41641.0
2019-04-12 10:50:00,191.74,191.85,191.61,191.64,13190.0,165.851,165.9462,165.7386,165.7645,13190.0
2019-04-12 10:55:00,191.63,191.93,191.57,191.92,16863.0,165.7559,166.0154,165.704,166.0067,16863.0
2019-04-12 11:00:00,191.9,192.08,191.83,192.06,25008.0,165.9894,166.1451,165.9289,166.1278,25008.0
2019-04-12 11:05:00,192.07,192.17,191.91,191.96,18744.0,166.1365,166.223,165.9981,166.0413,18744.0
2019-04-12 11:10:00,191.95,192.04,191.88,191.91,50399.0,166.0327,166.1105,165.9721,165.9981,50399.0
2019-04-12 11:15:00,191.93,191.94,191.78,191.84,27870.0,166.0154,166.024,165.8856,165.9375,27870.0
2019-04-12 11:20:00,191.84,191.95,191.84,191.86,30559.0,165.9375,166.0327,165.9375,165.9548,30559.0
2019-04-12 11:25:00,191.86,191.92,191.71,191.75,17166.0,165.9548,166.0067,165.8251,165.8597,17166.0
2019-04-12 11:30:00,191.75,192.05,191.75,192.05,12266.0,165.8597,166.1192,165.8597,166.1192,12266.0
2019-04-12 11:35:00,192.06,192.08,191.88,191.91,11615.0,166.1278,166.1451,165.9721,165.9981,11615.0
2019-04-12 11:40:00,191.91,192.05,191.85,192.03,18055.0,165.9981,166.1192,165.9462,166.1019,18055.0
2019-04-12 11:45:00,192.03,192.03,191.88,191.96,23922.0,166.1019,166.1019,165.9721,166.0413,23922.0
2019-04-12 11:50:00,191.95,192.0,191.76,191.76,15133.0,166.0327,166.0759,165.8683,165.8683,15133.0
2019-04-12 11:55:00,191.79,191.84,191.72,191.83,14619.0,165.8943,165.9375,165.8337,165.9289,14619.0
2019-04-12 12:00:00,191.8,191.8,191.58,191.6,8038.0,165.9029,165.9029,165.7126,165.7299,8038.0
2019-04-12 12:05:00,191.6,191.73,191.59,191.64,10487.0,165.7299,165.8424,165.7213,165.7645,10487.0
2019-04-12 12:10:00,191.63,191.75,191.63,191.69,6547.0,165.7559,165.8597,165.7559,165.8078,6547.0
2019-04-12 12:15:00,191.71,191.73,191.62,191.63,21792.0,165.8251,165.8424,165.7472,165.7559,21792.0
2019-04-12 12:20:00,191.65,191.67,191.52,191.55,9844.0,165.7732,165.7905,165.6607,165.6867,9844.0
2019-04-12 12:25:00,191.56,191.56,191.36,191.47,26626.0,165.6953,165.6953,165.5223,165.6175,26626.0
2019-04-12 12:30:00,191.49,191.67,191.48,191.67,7518.0,165.6348,165.7905,165.6261,165.7905,7518.0
2019-04-12 12:35:00,191.68,191.69,191.52,191.59,9041.0,165.7991,165.8078,165.6607,165.7213,9041.0
2019-04-12 12:40:00,191.6,191.63,191.49,191.56,11173.0,165.7299,165.7559,165.6348,165.6953,11173.0
2019-04-12 12:45:00,191.56,191.63,191.53,191.54,15051.0,165.6953,165.7559,165.6694,165.678,15051.0
2019-04-12 12:50:00,191.54,191.58,191.44,191.49,27281.0,165.678,165.7126,165.5915,165.6348,27281.0
2019-04-12 12:55:00,191.51,191.66,191.51,191.63,53894.0,165.6521,165.7818,165.6521,165.7559,53894.0
2019-04-12 13:00:00,191.66,191.68,191.58,191.64,62562.0,165.7818,165.7991,165.7126,165.7645,62562.0
2019-04-12 13:05:00,191.65,191.65,191.5,191.51,17461.0,165.7732,165.7732,165.6434,165.6521,17461.0
2019-04-12 13:10:00,191.52,191.6,191.47,191.47,19385.0,165.6607,165.7299,165.6175,165.6175,19385.0
2019-04-12 13:15:00,191.47,191.52,191.45,191.47,10139.0,165.6175,165.6607,165.6002,165.6175,10139.0
2019-04-12 13:20:00,191.47,191.49,191.37,191.38,13181.0,165.6175,165.6348,165.531,165.5396,13181.0
2019-04-12 13:25:00,191.37,191.39,191.2,191.23,25853.0,165.531,165.5483,165.3839,165.4099,25853.0
2019-04-12 13:30:00,191.24,191.4,191.24,191.33,13640.0,165.4185,165.5569,165.4185,165.4964,13640.0
2019-04-12 13:35:00,191.34,191.46,191.34,191.43,12720.0,165.505,165.6088,165.505,165.5829,12720.0
2019-04-12 13:40:00,191.41,191.5,191.37,191.47,7260.0,165.5656,165.6434,165.531,165.6175,7260.0
2019-04-12 13:45:00,191.49,191.52,191.43,191.49,11365.0,165.6348,165.6607,165.5829,165.6348,11365.0
2019-04-12 13:50:00,191.47,191.51,191.43,191.51,7798.0,165.6175,165.6521,165.5829,165.6521,7798.0
2019-04-12 13:55:00,191.51,191.62,191.51,191.53,10424.0,165.6521,165.7472,165.6521,165.6694,10424.0
2019-04-12 14:00:00,191.53,191.56,191.46,191.51,18617.0,165.6694,165.6953,165.6088,165.6521,18617.0
2019-04-12 14:05:00,191.51,191.54,191.41,191.46,14995.0,165.6521,165.678,165.5656,165.6088,14995.0
2019-04-12 14:10:00,191.45,191.53,191.43,191.51,15148.0,165.6002,165.6694,165.5829,165.6521,15148.0
2019-04-12 14:15:00,191.52,191.6,191.49,191.55,43316.0,165.6607,165.7299,165.6348,165.6867,43316.0
2019-04-12 14:20:00,191.53,191.57,191.39,191.57,112344.0,165.6694,165.704,165.5483,165.704,112344.0
2019-04-12 14:25:00,191.56,191.59,191.45,191.58,9033.0,165.6953,165.7213,165.6002,165.7126,9033.0
2019-04-12 14:30:00,191.6,191.61,191.5,191.53,15353.0,165.7299,165.7386,165.6434,165.6694,15353.0
2019-04-12 14:35:00,191.54,191.62,191.52,191.59,13045.0,165.678,165.7472,165.6607,165.7213,13045.0
2019-04-12 14:40:00,191.58,191.59,191.49,191.51,13894.0,165.7126,165.7213,165.6348,165.6521,13894.0
2019-04-12 14:45:00,191.52,191.58,191.48,191.53,15163.0,165.6607,165.7126,165.6261,165.6694,15163.0
2019-04-12 14:50:00,191.53,191.59,191.48,191.53,17840.0,165.6694,165.7213,165.6261,165.6694,17840.0
2019-04-12 14:55:00,191.5,191.57,191.46,191.54,16311.0,165.6434,165.704,165.6088,165.678,16311.0
2019-04-12 15:00:00,191.53,191.76,191.53,191.74,7582.0,165.6694,165.8683,165.6694,165.851,7582.0
2019-04-12 15:05:00,191.76,191.88,191.72,191.86,13202.0,165.8683,165.9721,165.8337,165.9548,13202.0
2019-04-12 15:10:00,191.87,191.89,191.83,191.89,5961.0,165.9635,165.9808,165.9289,165.9808,5961.0
2019-04-12 15:15:00,191.89,191.96,191.88,191.9,16760.0,165.9808,166.0413,165.9721,165.9894,16760.0
2019-04-12 15:20:00,191.9,191.98,191.85,191.92,21728.0,165.9894,166.0586,165.9462,166.0067,21728.0
2019-04-12 15:25:00,191.94,191.98,191.81,191.81,18483.0,166.024,166.0586,165.9116,165.9116,18483.0
2019-04-12 15:30:00,191.81,191.81,191.71,191.79,16861.0,165.9116,165.9116,165.8251,165.8943,16861.0
2019-04-12 15:35:00,191.79,191.87,191.77,191.79,18946.0,165.8943,165.9635,165.877,165.8943,18946.0
2019-04-12 15:40:00,191.77,191.84,191.76,191.81,29513.0,165.877,165.9375,165.8683,165.9116,29513.0
2019-04-12 15:45:00,191.79,191.81,191.6,191.64,81878.0,165.8943,165.9116,165.7299,165.7645,81878.0
2019-04-12 15:50:00,191.62,191.69,191.55,191.65,56010.0,165.7472,165.8078,165.6867,165.7732,56010.0
2019-04-12 15:55:00,191.66,191.75,191.57,191.6,161863.0,165.7818,165.8597,165.704,165.7299,161863.0
2019-04-15 09:30:00,191.77,192.35,191.6,192.06,83403.0,165.877,166.3786,165.7299,166.1278,83403.0
2019-04-15 09:35:00,192.01,192.14,191.6,191.7,39769.0,166.0846,166.197,165.7299,165.8164,39769.0
2019-04-15 09:40:00,191.73,191.89,191.42,191.59,33341.0,165.8424,165.9808,165.5742,165.7213,33341.0
2019-04-15 09:45:00,191.62,191.69,191.39,191.49,24509.0,165.7472,165.8078,165.5483,165.6348,24509.0
2019-04-15 09:50:00,191.52,191.69,191.35,191.35,18954.0,165.6607,165.8078,165.5137,165.5137,18954.0
2019-04-15 09:55:00,191.32,191.32,191.1,191.32,22950.0,165.4877,165.4877,165.2974,165.4877,22950.0
2019-04-15 10:00:00,191.28,191.36,190.9,190.97,17993.0,165.4531,165.5223,165.1244,165.185,17993.0
2019-04-15 10:05:00,191.03,191.17,190.94,191.0,17573.0,165.2369,165.358,165.159,165.2109,17573.0
2019-04-15 10:10:00,190.98,191.33,190.85,191.31,52583.0,165.1936,165.4964,165.0812,165.4791,52583.0
2019-04-15 10:15:00,191.31,191.4,191.0,191.05,22818.0,165.4791,165.5569,165.2109,165.2542,22818.0
2019-04-15 10:20:00,191.07,191.26,191.01,191.25,7889.0,165.2715,165.4358,165.2196,165.4272,7889.0
2019-04-15 10:25:00,191.25,191.37,191.17,191.37,9659.0,165.4272,165.531,165.358,165.531,9659.0
2019-04-15 10:30:00,191.36,191.52,191.26,191.47,17358.0,165.5223,165.6607,165.4358,165.6175,17358.0
2019-04-15 10:35:00,191.52,191.63,191.49,191.58,13807.0,165.6607,165.7559,165.6348,165.7126,13807.0
2019-04-15 10:40:00,191.59,191.6,191.45,191.51,9283.0,165.7213,165.7299,165.6002,165.6521,9283.0
2019-04-15 10:45:00,191.54,191.69,191.52,191.66,14772.0,165.678,165.8078,165.6607,165.7818,14772.0
2019-04-15 10:50:00,191.63,191.89,191.62,191.82,10622.0,165.7559,165.9808,165.7472,165.9202,10622.0
2019-04-15 10:55:00,191.84,191.93,191.72,191.72,18653.0,165.9375,166.0154,165.8337,165.8337,18653.0
2019-04-15 11:00:00,191.73,191.87,191.66,191.74,19660.0,165.8424,165.9635,165.7818,165.851,19660.0
2019-04-15 11:05:00,191.74,191.83,191.68,191.78,30619.0,165.851,165.9289,165.7991,165.8856,30619.0
2019-04-15 11:10:00,191.75,191.92,191.75,191.86,20907.0,165.8597,166.0067,165.8597,165.9548,20907.0
2019-04-15 11:15:00,191.89,192.05,191.73,192.04,34443.0,165.9808,166.1192,165.8424,166.1105,34443.0
2019-04-15 11:20:00,192.02,192.03,191.83,191.95,11091.0,166.0932,166.1019,165.9289,166.0327,11091.0
2019-04-15 11:25:00,191.95,192.03,191.91,192.0,15246.0,166.0327,166.1019,165.9981,166.0759,15246.0
2019-04-15 11:30:00,192.0,192.04,191.92,191.95,7428.0,166.0759,166.1105,166.0067,166.0327,7428.0
2019-04-15 11:35:00,191.93,191.93,191.69,191.71,8351.0,166.0154,166.0154,165.8078,165.8251,8351.0
2019-04-15 11:40:00,191.74,191.79,191.64,191.7,6861.0,165.851,165.8943,165.7645,165.8164,6861.0
2019-04-15 11:45:00,191.71,191.82,191.71,191.77,6935.0,165.8251,165.9202,165.8251,165.877,6935.0
2019-04-15 11:50:00,191.8,191.95,191.8,191.91,8099.0,165.9029,166.0327,165.9029,165.9981,8099.0
2019-04-15 11:55:00,191.95,192.03,191.9,191.93,5269.0,166.0327,166.1019,165.9894,166.0154,5269.0
2019-04-15 12:00:00,191.95,192.11,191.95,192.01,7026.0,166.0327,166.1711,166.0327,166.0846,7026.0
2019-04-15 12:05:00,191.99,192.07,191.99,192.02,11028.0,166.0673,166.1365,166.0673,166.0932,11028.0
2019-04-15 12:10:00,192.03,192.03,191.94,192.0,15251.0,166.1019,166.1019,166.024,166.0759,15251.0
2019-04-15 12:15:00,192.02,192.16,192.0,192.1,13812.0,166.0932,166.2143,166.0759,166.1624,13812.0
2019-04-15 12:20:00,192.09,192.16,192.05,192.07,8386.0,166.1538,166.2143,166.1192,166.1365,8386.0
2019-04-15 12:25:00,192.09,192.18,192.07,192.14,8350.0,166.1538,166.2316,166.1365,166.197,8350.0
2019-04-15 12:30:00,192.14,192.16,192.09,192.13,11679.0,166.197,166.2143,166.1538,166.1884,11679.0
2019-04-15 12:35:00,192.11,192.17,192.1,192.12,8688.0,166.1711,166.223,166.1624,166.1797,8688.0
2019-04-15 12:40:00,192.1,192.13,192.03,192.05,8760.0,166.1624,166.1884,166.1019,166.1192,8760.0
2019-04-15 12:45:00,192.05,192.13,192.05,192.1,4133.0,166.1192,166.1884,166.1192,166.1624,4133.0
2019-04-15 12:50:00,192.12,192.18,192.08,192.17,9736.0,166.1797,166.2316,166.1451,166.223,9736.0
2019-04-15 12:55:00,192.14,192.19,192.11,192.17,6309.0,166.197,166.2403,166.1711,166.223,6309.0
2019-04-15 13:00:00,192.17,192.21,192.1,192.13,14053.0,166.223,166.2575,166.1624,166.1884,14053.0
2019-04-15 13:05:00,192.13,192.13,192.09,192.13,4800.0,166.1884,166.1884,166.1538,166.1884,4800.0
2019-04-15 13:10:00,192.12,192.18,192.09,192.18,7722.0,166.1797,166.2316,166.1538,166.2316,7722.0
2019-04-15 13:15:00,192.18,192.18,192.12,192.12,4418.0,166.2316,166.2316,166.1797,166.1797,4418.0
2019-04-15 13:20:00,192.14,192.22,192.13,192.22,9826.0,166.197,166.2662,166.1884,166.2662,9826.0
2019-04-15 13:25:00,192.22,192.25,192.19,192.23,10330.0,166.2662,166.2921,166.2403,166.2748,10330.0
2019-04-15 13:30:00,192.24,192.29,192.22,192.25,6663.0,166.2835,166.3267,166.2662,166.2921,6663.0
2019-04-15 13:35:00,192.24,192.24,192.14,192.2,9581.0,166.2835,166.2835,166.197,166.2489,9581.0
2019-04-15 13:40:00,192.19,192.22,192.14,192.18,7969.0,166.2403,166.2662,166.197,166.2316,7969.0
2019-04-15 13:45:00,192.19,192.24,192.16,192.24,5812.0,166.2403,166.2835,166.2143,166.2835,5812.0
2019-04-15 13:50:00,192.22,192.24,192.16,192.16,7781.0,166.2662,166.2835,166.2143,166.2143,7781.0
2019-04-15 13:55:00,192.16,192.33,192.15,192.32,9989.0,166.2143,166.3613,166.2057,166.3527,9989.0
2019-04-15 14:00:00,192.31,192.32,192.24,192.28,5530.0,166.344,166.3527,166.2835,166.3181,5530.0
2019-04-15 14:05:00,192.28,192.34,192.26,192.31,15704.0,166.3181,166.37,166.3008,166.344,15704.0
2019-04-15 14:10:00,192.31,192.32,192.19,192.23,11204.0,166.344,166.3527,166.2403,166.2748,11204.0
2019-04-15 14:15:00,192.23,192.23,192.03,192.03,9315.0,166.2748,166.2748,166.1019,166.1019,9315.0
2019-04-15 14:20:00,192.03,192.12,192.03,192.12,6324.0,166.1019,166.1797,166.1019,166.1797,6324.0
2019-04-15 14:25:00,192.12,192.13,192.05,192.09,6046.0,166.1797,166.1884,166.1192,166.1538,6046.0
2019-04-15 14:30:00,192.09,192.17,192.05,192.09,10274.0,166.1538,166.223,166.1192,166.1538,10274.0
2019-04-15 14:35:00,192.1,192.11,192.06,192.1,6447.0,166.1624,166.1711,166.1278,166.1624,6447.0
2019-04-15 14:40:00,192.1,192.1,192.02,192.08,5421.0,166.1624,166.1624,166.0932,166.1451,5421.0
2019-04-15 14:45:00,192.08,192.11,192.05,192.09,9854.0,166.1451,166.1711,166.1192,166.1538,9854.0
2019-04-15 14:50:00,192.11,192.14,192.08,192.11,9807.0,166.1711,166.197,166.1451,166.1711,9807.0
2019-04-15 14:55:00,192.1,192.12,192.08,192.11,6747.0,166.1624,166.1797,166.1451,166.1711,6747.0
2019-04-15 15:00:00,192.1,192.12,192.08,192.12,7263.0,166.1624,166.1797,166.1451,166.1797,7263.0
2019-04-15 15:05:00,192.12,192.25,192.11,192.17,9412.0,166.1797,166.2921,166.1711,166.223,9412.0
2019-04-15 15:10:00,192.17,192.17,192.09,192.12,14186.0,166.223,166.223,166.1538,166.1797,14186.0
2019-04-15 15:15:00,192.11,192.15,192.1,192.15,14364.0,166.1711,166.2057,166.1624,166.2057,14364.0
2019-04-15 15:20:00,192.15,192.15,192.05,192.06,12990.0,166.2057,166.2057,166.1192,166.1278,12990.0
2019-04-15 15:25:00,192.06,192.07,192.02,192.06,11809.0,166.1278,166.1365,166.0932,166.1278,11809.0
2019-04-15 15:30:00,192.06,192.06,191.92,191.95,18516.0,166.1278,166.1278,166.0067,166.0327,18516.0
2019-04-15 15:35:00,191.95,192.02,191.91,191.92,16707.0,166.0327,166.0932,165.9981,166.0067,16707.0
2019-04-15 15:40:00,191.93,191.99,191.92,191.98,20780.0,166.0154,166.0673,166.0067,166.0586,20780.0
2019-04-15 15:45:00,191.98,192.06,191.97,192.04,29824.0,166.0586,166.1278,166.05,166.1105,29824.0
2019-04-15 15:50:00,192.05,192.08,191.85,191.98,46814.0,166.1192,166.1451,165.9462,166.0586,46814.0
2019-04-15 15:55:00,191.99,192.15,191.85,191.85,171447.0,166.0673,166.2057,165.9462,165.9462,171447.0
2019-04-16 09:30:00,192.5,192.95,192.44,192.75,69754.0,166.5084,166.8976,166.4565,166.7246,69754.0
2019-04-16 09:35:00,192.78,193.07,192.67,192.79,82092.0,166.7506,167.0014,166.6554,166.7592,82092.0
2019-04-16 09:40:00,192.86,192.9,192.58,192.65,10016.0,166.8198,166.8544,166.5776,166.6381,10016.0
2019-04-16 09:45:00,192.66,192.69,192.45,192.47,9913.0,166.6468,166.6727,166.4651,166.4824,9913.0
2019-04-16 09:50:00,192.5,192.67,192.38,192.61,11233.0,166.5084,166.6554,166.4046,166.6035,11233.0
2019-04-16 09:55:00,192.57,192.75,192.42,192.48,12323.0,166.5689,166.7246,166.4392,166.4911,12323.0
2019-04-16 10:00:00,192.52,192.53,192.22,192.27,12132.0,166.5257,166.5343,166.2662,166.3094,12132.0
2019-04-16 10:05:00,192.23,192.33,192.03,192.07,16075.0,166.2748,166.3613,166.1019,166.1365,16075.0
2019-04-16 10:10:00,192.08,192.27,192.08,192.23,17393.0,166.1451,166.3094,166.1451,166.2748,17393.0
2019-04-16 10:15:00,192.25,192.35,192.15,192.21,10216.0,166.2921,166.3786,166.2057,166.2575,10216.0
2019-04-16 10:20:00,192.18,192.26,192.16,192.22,10370.0,166.2316,166.3008,166.2143,166.2662,10370.0
2019-04-16 10:25:00,192.23,192.39,192.08,192.38,44222.0,166.2748,166.4132,166.1451,166.4046,44222.0
2019-04-16 10:30:00,192.35,192.49,192.28,192.48,25913.0,166.3786,166.4997,166.3181,166.4911,25913.0
2019-04-16 10:35:00,192.44,192.51,192.34,192.35,7953.0,166.4565,166.517,166.37,166.3786,7953.0
2019-04-16 10:40:00,192.36,192.43,192.14,192.23,5195.0,166.3873,166.4478,166.197,166.2748,5195.0
2019-04-16 10:45:00,192.26,192.36,192.16,192.16,4900.0,166.3008,166.3873,166.2143,166.2143,4900.0
2019-04-16 10:50:00,192.11,192.13,192.07,192.12,3925.0,166.1711,166.1884,166.1365,166.1797,3925.0
2019-04-16 10:55:00,192.15,192.23,192.0,192.11,21828.0,166.2057,166.2748,166.0759,166.1711,21828.0
2019-04-16 11:00:00,192.11,192.18,192.05,192.18,12489.0,166.1711,166.2316,166.1192,166.2316,12489.0
2019-04-16 11:05:00,192.14,192.18,192.05,192.12,12141.0,166.197,166.2316,166.1192,166.1797,12141.0
2019-04-16 11:10:00,192.11,192.19,192.09,192.18,11533.0,166.1711,166.2403,166.1538,166.2316,11533.0
2019-04-16 11:15:00,192.14,192.18,192.05,192.15,14556.0,166.197,166.2316,166.1192,166.2057,14556.0
2019-04-16 11:20:00,192.13,192.27,192.1,192.25,6667.0,166.1884,166.3094,166.1624,166.2921,6667.0
2019-04-16 11:25:00,192.3,192.32,192.16,192.26,10971.0,166.3354,166.3527,166.2143,166.3008,10971.0
2019-04-16 11:30:00,192.26,192.26,192.06,192.09,5823.0,166.3008,166.3008,166.1278,166.1538,5823.0
2019-04-16 11:35:00,192.09,192.12,192.0,192.0,5150.0,166.1538,166.1797,166.0759,166.0759,5150.0
2019-04-16 11:40:00,191.96,191.97,191.88,191.91,5132.0,166.0413,166.05,165.9721,165.9981,5132.0
2019-04-16 11:45:00,191.95,192.12,191.93,192.07,11330.0,166.0327,166.1797,166.0154,166.1365,11330.0
2019-04-16 11:50:00,192.08,192.25,192.01,192.01,20869.0,166.1451,166.2921,166.0846,166.0846,20869.0
2019-04-16 11:55:00,192.01,192.07,191.94,192.05,7327.0,166.0846,166.1365,166.024,166.1192,7327.0
2019-04-16 12:00:00,192.0,192.03,191.86,191.89,9088.0,166.0759,166.1019,165.9548,165.9808,9088.0
2019-04-16 12:05:00,191.92,191.92,191.76,191.89,5973.0,166.0067,166.0067,165.8683,165.9808,5973.0
2019-04-16 12:10:00,191.9,191.95,191.9,191.9,2935.0,165.9894,166.0327,165.9894,165.9894,2935.0
2019-04-16 12:15:00,191.92,191.93,191.83,191.85,5884.0,166.0067,166.0154,165.9289,165.9462,5884.0
2019-04-16 12:20:00,191.82,191.95,191.77,191.95,6655.0,165.9202,166.0327,165.877,166.0327,6655.0
2019-04-16 12:25:00,191.93,191.99,191.91,191.98,4447.0,166.0154,166.0673,165.9981,166.0586,4447.0
2019-04-16 12:30:00,191.96,192.02,191.96,192.01,3110.0,166.0413,166.0932,166.0413,166.0846,3110.0
2019-04-16 12:35:00,191.99,191.99,191.86,191.88,3700.0,166.0673,166.0673,165.9548,165.9721,3700.0
2019-04-16 12:40:00,191.89,191.89,191.77,191.8,4336.0,165.9808,165.9808,165.877,165.9029,4336.0
2019-04-16 12:45:00,191.81,191.85,191.74,191.75,8085.0,165.9116,165.9462,165.851,165.8597,8085.0
2019-04-16 12:50:00,191.73,191.82,191.73,191.8,6940.0,165.8424,165.9202,165.8424,165.9029,6940.0
2019-04-16 12:55:00,191.8,191.89,191.79,191.89,4010.0,165.9029,165.9808,165.8943,165.9808,4010.0
2019-04-16 13:00:00,191.88,191.93,191.85,191.9,3817.0,165.9721,166.0154,165.9462,165.9894,3817.0
2019-04-16 13:05:00,191.88,192.0,191.87,192.0,7646.0,165.9721,166.0759,165.9635,166.0759,7646.0
2019-04-16 13:10:00,192.04,192.12,192.02,192.05,6466.0,166.1105,166.1797,166.0932,166.1192,6466.0
2019-04-16 13:15:00,192.06,192.14,192.0,192.13,10105.0,166.1278,166.197,166.0759,166.1884,10105.0
2019-04-16 13:20:00,192.13,192.13,192.02,192.07,7885.0,166.1884,166.1884,166.0932,166.1365,7885.0
2019-04-16 13:25:00,192.06,192.08,191.95,191.99,3652.0,166.1278,166.1451,166.0327,166.0673,3652.0
2019-04-16 13:30:00,192.0,192.0,191.93,191.96,2290.0,166.0759,166.0759,166.0154,166.0413,2290.0
2019-04-16 13:35:00,191.96,191.99,191.91,191.92,4724.0,166.0413,166.0673,165.9981,166.0067,4724.0
2019-04-16 13:40:00,191.92,191.99,191.91,191.94,4321.0,166.0067,166.0673,165.9981,166.024,4321.0
2019-04-16 13:45:00,191.95,191.98,191.9,191.94,8762.0,166.0327,166.0586,165.9894,166.024,8762.0
2019-04-16 13:50:00,191.93,191.96,191.89,191.89,3872.0,166.0154,166.0413,165.9808,165.9808,3872.0
2019-04-16 13:55:00,191.88,191.97,191.86,191.97,3550.0,165.9721,166.05,165.9548,166.05,3550.0
2019-04-16 14:00:00,192.0,192.08,191.97,192.06,5019.0,166.0759,166.1451,166.05,166.1278,5019.0
2019-04-16 14:05:00,192.07,192.09,191.92,191.92,10927.0,166.1365,166.1538,166.0067,166.0067,10927.0
2019-04-16 14:10:00,191.9,191.95,191.81,191.88,4598.0,165.9894,166.0327,165.9116,165.9721,4598.0
2019-04-16 14:15:00,191.92,191.97,191.79,191.82,4169.0,166.0067,166.05,165.8943,165.9202,4169.0
2019-04-16 14:20:00,191.73,191.8,191.73,191.77,3088.0,165.8424,165.9029,165.8424,165.877,3088.0
2019-04-16 14:25:00,191.77,191.83,191.67,191.77,6590.0,165.877,165.9289,165.7905,165.877,6590.0
2019-04-16 14:30:00,191.76,191.86,191.72,191.75,8500.0,165.8683,165.9548,165.8337,165.8597,8500.0
2019-04-16 14:35:00,191.72,191.74,191.6,191.6,7043.0,165.8337,165.851,165.7299,165.7299,7043.0
2019-04-16 14:40:00,191.6,191.72,191.59,191.69,4650.0,165.7299,165.8337,165.7213,165.8078,4650.0
2019-04-16 14:45:00,191.71,191.82,191.71,191.82,5090.0,165.8251,165.9202,165.8251,165.9202,5090.0
2019-04-16 14:50:00,191.8,191.8,191.72,191.72,3351.0,165.9029,165.9029,165.8337,165.8337,3351.0
2019-04-16 14:55:00,191.75,191.8,191.74,191.77,2132.0,165.8597,165.9029,165.851,165.877,2132.0
2019-04-16 15:00:00,191.81,191.81,191.75,191.81,4200.0,165.9116,165.9116,165.8597,165.9116,4200.0
2019-04-16 15:05:00,191.78,191.85,191.71,191.83,5780.0,165.8856,165.9462,165.8251,165.9289,5780.0
2019-04-16 15:10:00,191.82,191.87,191.8,191.84,8121.0,165.9202,165.9635,165.9029,165.9375,8121.0
2019-04-16 15:15:00,191.86,191.88,191.8,191.87,5387.0,165.9548,165.9721,165.9029,165.9635,5387.0
2019-04-16 15:20:00,191.88,191.92,191.86,191.9,8069.0,165.9721,166.0067,165.9548,165.9894,8069.0
2019-04-16 15:25:00,191.89,191.91,191.8,191.86,13032.0,165.9808,165.9981,165.9029,165.9548,13032.0
2019-04-16 15:30:00,191.87,191.88,191.48,191.48,21645.0,165.9635,165.9721,165.6261,165.6261,21645.0
2019-04-16 15:35:00,191.47,191.67,191.39,191.66,26889.0,165.6175,165.7905,165.5483,165.7818,26889.0
2019-04-16 15:40:00,191.66,191.7,191.58,191.66,23482.0,165.7818,165.8164,165.7126,165.7818,23482.0
2019-04-16 15:45:00,191.65,191.71,191.57,191.66,28931.0,165.7732,165.8251,165.704,165.7818,28931.0
2019-04-16 15:50:00,191.66,191.71,191.61,191.61,44283.0,165.7818,165.8251,165.7386,165.7386,44283.0
2019-04-16 15:55:00,191.62,191.78,191.57,191.7,126587.0,165.7472,165.8856,165.704,165.8164,126587.0
2019-04-17 09:30:00,192.0,192.35,191.75,191.89,63371.0,166.0759,166.3786,165.8597,165.9808,63371.0
2019-04-17 09:35:00,191.89,192.08,191.64,191.92,42369.0,165.9808,166.1451,165.7645,166.0067,42369.0
2019-04-17 09:40:00,191.92,192.06,191.74,191.78,12101.0,166.0067,166.1278,165.851,165.8856,12101.0
2019-04-17 09:45:00,191.78,192.08,191.64,191.99,18106.0,165.8856,166.1451,165.7645,166.0673,18106.0
2019-04-17 09:50:00,192.05,192.08,191.95,191.98,18080.0,166.1192,166.1451,166.0327,166.0586,18080.0
2019-04-17 09:55:00,191.96,192.14,191.82,192.06,34473.0,166.0413,166.197,165.9202,166.1278,34473.0
2019-04-17 10:00:00,191.95,192.03,191.82,191.82,27966.0,166.0327,166.1019,165.9202,165.9202,27966.0
2019-04-17 10:05:00,191.82,192.12,191.71,192.02,35218.0,165.9202,166.1797,165.8251,166.0932,35218.0
2019-04-17 10:10:00,192.06,192.26,192.06,192.12,19168.0,166.1278,166.3008,166.1278,166.1797,19168.0
2019-04-17 10:15:00,192.13,192.13,191.92,191.99,21361.0,166.1884,166.1884,166.0067,166.0673,21361.0
2019-04-17 10:20:00,191.99,192.07,191.79,191.82,10681.0,166.0673,166.1365,165.8943,165.9202,10681.0
2019-04-17 10:25:00,191.83,191.91,191.75,191.86,13692.0,165.9289,165.9981,165.8597,165.9548,13692.0
2019-04-17 10:30:00,191.88,192.15,191.88,191.92,20833.0,165.9721,166.2057,165.9721,166.0067,20833.0
2019-04-17 10:35:00,191.92,192.05,191.89,192.05,44383.0,166.0067,166.1192,165.9808,166.1192,44383.0
2019-04-17 10:40:00,192.04,192.05,191.79,191.82,15553.0,166.1105,166.1192,165.8943,165.9202,15553.0
2019-04-17 10:45:00,191.84,191.85,191.66,191.77,36707.0,165.9375,165.9462,165.7818,165.877,36707.0
2019-04-17 10:50:00,191.77,191.78,191.41,191.54,50567.0,165.877,165.8856,165.5656,165.678,50567.0
2019-04-17 10:55:00,191.54,191.6,191.42,191.42,8637.0,165.678,165.7299,165.5742,165.5742,8637.0
2019-04-17 11:00:00,191.46,191.48,191.37,191.44,11301.0,165.6088,165.6261,165.531,165.5915,11301.0
2019-04-17 11:05:00,191.42,191.69,191.38,191.69,40010.0,165.5742,165.8078,165.5396,165.8078,40010.0
2019-04-17 11:10:00,191.7,191.79,191.61,191.68,14940.0,165.8164,165.8943,165.7386,165.7991,14940.0
2019-04-17 11:15:00,191.66,191.94,191.66,191.94,18383.0,165.7818,166.024,165.7818,166.024,18383.0
2019-04-17 11:20:00,191.95,192.13,191.95,192.0,19940.0,166.0327,166.1884,166.0327,166.0759,19940.0
2019-04-17 11:25:00,192.01,192.07,191.78,191.78,6872.0,166.0846,166.1365,165.8856,165.8856,6872.0
2019-04-17 11:30:00,191.76,191.87,191.72,191.83,5063.0,165.8683,165.9635,165.8337,165.9289,5063.0
2019-04-17 11:35:00,191.81,191.85,191.72,191.81,6286.0,165.9116,165.9462,165.8337,165.9116,6286.0
2019-04-17 11:40:00,191.78,191.96,191.74,191.88,6221.0,165.8856,166.0413,165.851,165.9721,6221.0
2019-04-17 11:45:00,191.85,191.91,191.79,191.83,17928.0,165.9462,165.9981,165.8943,165.9289,17928.0
2019-04-17 11:50:00,191.8,191.8,191.7,191.72,20673.0,165.9029,165.9029,165.8164,165.8337,20673.0
2019-04-17 11:55:00,191.73,191.74,191.66,191.7,11058.0,165.8424,165.851,165.7818,165.8164,11058.0
2019-04-17 12:00:00,191.66,191.76,191.66,191.75,7455.0,165.7818,165.8683,165.7818,165.8597,7455.0
2019-04-17 12:05:00,191.76,191.88,191.74,191.74,22681.0,165.8683,165.9721,165.851,165.851,22681.0
2019-04-17 12:10:00,191.74,191.79,191.71,191.76,15960.0,165.851,165.8943,165.8251,165.8683,15960.0
2019-04-17 12:15:00,191.74,191.87,191.74,191.77,28413.0,165.851,165.9635,165.851,165.877,28413.0
2019-04-17 12:20:00,191.78,191.85,191.77,191.85,12760.0,165.8856,165.9462,165.877,165.9462,12760.0
2019-04-17 12:25:00,191.84,191.97,191.84,191.93,9480.0,165.9375,166.05,165.9375,166.0154,9480.0
2019-04-17 12:30:00,191.95,192.02,191.91,191.91,7638.0,166.0327,166.0932,165.9981,165.9981,7638.0
2019-04-17 12:35:00,191.91,192.0,191.91,191.99,4247.0,165.9981,166.0759,165.9981,166.0673,4247.0
2019-04-17 12:40:00,192.0,192.04,191.93,191.97,8285.0,166.0759,166.1105,166.0154,166.05,8285.0
2019-04-17 12:45:00,191.95,192.01,191.92,191.98,3598.0,166.0327,166.0846,166.0067,166.0586,3598.0
2019-04-17 12:50:00,191.98,192.06,191.96,192.05,5198.0,166.0586,166.1278,166.0413,166.1192,5198.0
2019-04-17 12:55:00,192.04,192.14,191.96,191.98,4579.0,166.1105,166.197,166.0413,166.0586,4579.0
2019-04-17 13:00:00,191.97,192.05,191.96,192.0,4000.0,166.05,166.1192,166.0413,166.0759,4000.0
2019-04-17 13:05:00,192.0,192.02,191.96,191.97,9981.0,166.0759,166.0932,166.0413,166.05,9981.0
2019-04-17 13:10:00,191.99,192.01,191.91,191.92,11730.0,166.0673,166.0846,165.9981,166.0067,11730.0
2019-04-17 13:15:00,191.93,191.99,191.89,191.94,5019.0,166.0154,166.0673,165.9808,166.024,5019.0
2019-04-17 13:20:00,191.95,192.04,191.88,191.9,7910.0,166.0327,166.1105,165.9721,165.9894,7910.0
2019-04-17 13:25:00,191.91,191.96,191.79,191.87,3836.0,165.9981,166.0413,165.8943,165.9635,3836.0
2019-04-17 13:30:00,191.87,191.94,191.85,191.87,7828.0,165.9635,166.024,165.9462,165.9635,7828.0
2019-04-17 13:35:00,191.86,191.9,191.83,191.86,2280.0,165.9548,165.9894,165.9289,165.9548,2280.0
2019-04-17 13:40:00,191.86,191.95,191.83,191.92,2713.0,165.9548,166.0327,165.9289,166.0067,2713.0
2019-04-17 13:45:00,191.96,191.97,191.9,191.92,3220.0,166.0413,166.05,165.9894,166.0067,3220.0
2019-04-17 13:50:00,191.9,191.93,191.84,191.9,5126.0,165.9894,166.0154,165.9375,165.9894,5126.0
2019-04-17 13:55:00,191.92,191.92,191.75,191.75,17743.0,166.0067,166.0067,165.8597,165.8597,17743.0
2019-04-17 14:00:00,191.79,191.84,191.75,191.81,7125.0,165.8943,165.9375,165.8597,165.9116,7125.0
2019-04-17 14:05:00,191.82,191.85,191.77,191.79,13361.0,165.9202,165.9462,165.877,165.8943,13361.0
2019-04-17 14:10:00,191.83,191.91,191.83,191.87,5500.0,165.9289,165.9981,165.9289,165.9635,5500.0
2019-04-17 14:15:00,191.87,191.98,191.87,191.94,9629.0,165.9635,166.0586,165.9635,166.024,9629.0
2019-04-17 14:20:00,191.92,192.03,191.91,191.94,8140.0,166.0067,166.1019,165.9981,166.024,8140.0
2019-04-17 14:25:00,191.97,192.0,191.88,191.95,10226.0,166.05,166.0759,165.9721,166.0327,10226.0
2019-04-17 14:30:00,192.01,192.02,191.9,191.9,8532.0,166.0846,166.0932,165.9894,165.9894,8532.0
2019-04-17 14:35:00,191.92,191.96,191.91,191.93,7562.0,166.0067,166.0413,165.9981,166.0154,7562.0
2019-04-17 14:40:00,191.95,191.95,191.83,191.86,11779.0,166.0327,166.0327,165.9289,165.9548,11779.0
2019-04-17 14:45:00,191.88,191.98,191.88,191.98,4028.0,165.9721,166.0586,165.9721,166.0586,4028.0
2019-04-17 14:50:00,191.97,191.98,191.85,191.88,5958.0,166.05,166.0586,165.9462,165.9721,5958.0
2019-04-17 14:55:00,191.88,191.92,191.83,191.85,5015.0,165.9721,166.0067,165.9289,165.9462,5015.0
2019-04-17 15:00:00,191.88,191.91,191.83,191.88,6362.0,165.9721,165.9981,165.9289,165.9721,6362.0
2019-04-17 15:05:00,191.87,191.92,191.84,191.86,11623.0,165.9635,166.0067,165.9375,165.9548,11623.0
2019-04-17 15:10:00,191.84,191.84,191.6,191.66,17864.0,165.9375,165.9375,165.7299,165.7818,17864.0
2019-04-17 15:15:00,191.67,191.72,191.62,191.69,11029.0,165.7905,165.8337,165.7472,165.8078,11029.0
2019-04-17 15:20:00,191.68,191.69,191.58,191.6,10200.0,165.7991,165.8078,165.7126,165.7299,10200.0
2019-04-17 15:25:00,191.59,191.68,191.59,191.67,7337.0,165.7213,165.7991,165.7213,165.7905,7337.0
2019-04-17 15:30:00,191.66,191.7,191.63,191.64,22256.0,165.7818,165.8164,165.7559,165.7645,22256.0
2019-04-17 15:35:00,191.64,191.79,191.58,191.72,9835.0,165.7645,165.8943,165.7126,165.8337,9835.0
2019-04-17 15:40:00,191.72,191.73,191.65,191.71,21356.0,165.8337,165.8424,165.7732,165.8251,21356.0
2019-04-17 15:45:00,191.7,191.72,191.6,191.72,19617.0,165.8164,165.8337,165.7299,165.8337,19617.0
2019-04-17 15:50:00,191.71,191.82,191.63,191.8,36451.0,165.8251,165.9202,165.7559,165.9029,36451.0
2019-04-17 15:55:00,191.79,191.84,191.59,191.59,111353.0,165.8943,165.9375,165.7213,165.7213,111353.0
2019-04-18 09:30:00,191.77,192.25,191.66,192.05,181591.0,165.877,166.2921,165.7818,166.1192,181591.0
2019-04-18 09:35:00,192.14,192.19,191.99,192.16,31282.0,166.197,166.2403,166.0673,166.2143,31282.0
2019-04-18 09:40:00,192.17,192.51,191.99,192.28,55535.0,166.223,166.517,166.0673,166.3181,55535.0
2019-04-18 09:45:00,192.3,192.45,192.05,192.12,31456.0,166.3354,166.4651,166.1192,166.1797,31456.0
2019-04-18 09:50:00,192.16,192.92,192.15,192.89,42863.0,166.2143,166.8717,166.2057,166.8457,42863.0
2019-04-18 09:55:00,192.85,192.86,192.53,192.68,41907.0,166.8111,166.8198,166.5343,166.6641,41907.0
2019-04-18 10:00:00,192.7,192.96,192.61,192.96,28937.0,166.6814,166.9063,166.6035,166.9063,28937.0
2019-04-18 10:05:00,192.96,193.07,192.64,192.7,17140.0,166.9063,167.0014,166.6295,166.6814,17140.0
2019-04-18 10:10:00,192.71,192.77,192.29,192.33,17859.0,166.69,166.7419,166.3267,166.3613,17859.0
2019-04-18 10:15:00,192.32,192.48,192.29,192.38,15375.0,166.3527,166.4911,166.3267,166.4046,15375.0
2019-04-18 10:20:00,192.39,192.4,192.13,192.21,21717.0,166.4132,166.4219,166.1884,166.2575,21717.0
2019-04-18 10:25:00,192.18,192.39,192.16,192.32,12316.0,166.2316,166.4132,166.2143,166.3527,12316.0
2019-04-18 10:30:00,192.32,192.38,192.28,192.35,6754.0,166.3527,166.4046,166.3181,166.3786,6754.0
2019-04-18 10:35:00,192.41,192.41,192.35,192.37,11199.0,166.4305,166.4305,166.3786,166.3959,11199.0
2019-04-18 10:40:00,192.37,192.45,192.26,192.41,17039.0,166.3959,166.4651,166.3008,166.4305,17039.0
2019-04-18 10:45:00,192.41,192.52,192.38,192.49,16386.0,166.4305,166.5257,166.4046,166.4997,16386.0
2019-04-18 10:50:00,192.49,192.52,192.43,192.44,12884.0,166.4997,166.5257,166.4478,166.4565,12884.0
2019-04-18 10:55:00,192.44,192.5,192.35,192.43,13181.0,166.4565,166.5084,166.3786,166.4478,13181.0
2019-04-18 11:00:00,192.43,192.82,192.39,192.79,20347.0,166.4478,166.7852,166.4132,166.7592,20347.0
2019-04-18 11:05:00,192.8,192.94,192.79,192.84,20857.0,166.7679,166.889,166.7592,166.8025,20857.0
2019-04-18 11:10:00,192.84,192.93,192.72,192.92,9185.0,166.8025,166.8803,166.6987,166.8717,9185.0
2019-04-18 11:15:00,192.87,192.93,192.78,192.91,6275.0,166.8284,166.8803,166.7506,166.863,6275.0
2019-04-18 11:20:00,192.93,193.18,192.87,193.16,25571.0,166.8803,167.0966,166.8284,167.0793,25571.0
2019-04-18 11:25:00,193.16,193.72,193.16,193.54,57621.0,167.0793,167.5637,167.0793,167.408,57621.0
2019-04-18 11:30:00,193.56,193.62,193.48,193.54,15759.0,167.4253,167.4772,167.3561,167.408,15759.0
2019-04-18 11:35:00,193.56,193.68,193.53,193.53,13731.0,167.4253,167.5291,167.3993,167.3993,13731.0
2019-04-18 11:40:00,193.53,193.79,193.47,193.77,28024.0,167.3993,167.6242,167.3474,167.6069,28024.0
2019-04-18 11:45:00,193.8,193.97,193.8,193.95,19924.0,167.6329,167.7799,167.6329,167.7626,19924.0
2019-04-18 11:50:00,193.92,193.94,193.81,193.89,21175.0,167.7367,167.754,167.6415,167.7107,21175.0
2019-04-18 11:55:00,193.9,193.94,193.76,193.92,18741.0,167.7194,167.754,167.5983,167.7367,18741.0
2019-04-18 12:00:00,193.9,193.92,193.7,193.82,15001.0,167.7194,167.7367,167.5464,167.6502,15001.0
2019-04-18 12:05:00,193.85,193.86,193.74,193.81,11795.0,167.6761,167.6848,167.581,167.6415,11795.0
2019-04-18 12:10:00,193.83,193.85,193.58,193.6,15838.0,167.6588,167.6761,167.4426,167.4599,15838.0
2019-04-18 12:15:00,193.6,193.9,193.6,193.87,14116.0,167.4599,167.7194,167.4599,167.6934,14116.0
2019-04-18 12:20:00,193.86,193.97,193.75,193.94,40399.0,167.6848,167.7799,167.5896,167.754,40399.0
2019-04-18 12:25:00,193.96,193.97,193.73,193.92,19479.0,167.7713,167.7799,167.5723,167.7367,19479.0
2019-04-18 12:30:00,193.91,193.93,193.79,193.88,25466.0,167.728,167.7453,167.6242,167.7021,25466.0
2019-04-18 12:35:00,193.89,193.89,193.82,193.82,5750.0,167.7107,167.7107,167.6502,167.6502,5750.0
2019-04-18 12:40:00,193.83,193.87,193.81,193.82,5067.0,167.6588,167.6934,167.6415,167.6502,5067.0
2019-04-18 12:45:00,193.85,193.86,193.82,193.86,8393.0,167.6761,167.6848,167.6502,167.6848,8393.0
2019-04-18 12:50:00,193.89,193.99,193.88,193.93,21322.0,167.7107,167.7972,167.7021,167.7453,21322.0
2019-04-18 12:55:00,193.95,193.99,193.85,193.98,13256.0,167.7626,167.7972,167.6761,167.7886,13256.0
2019-04-18 13:00:00,193.98,193.99,193.85,193.97,11731.0,167.7886,167.7972,167.6761,167.7799,11731.0
2019-04-18 13:05:00,193.97,194.03,193.79,193.93,34453.0,167.7799,167.8318,167.6242,167.7453,34453.0
2019-04-18 13:10:00,193.98,194.0,193.86,193.91,8511.0,167.7886,167.8059,167.6848,167.728,8511.0
2019-04-18 13:15:00,193.87,193.94,193.85,193.88,5811.0,167.6934,167.754,167.6761,167.7021,5811.0
2019-04-18 13:20:00,193.89,194.04,193.85,194.02,5675.0,167.7107,167.8405,167.6761,167.8232,5675.0
2019-04-18 13:25:00,193.98,194.1,193.96,194.07,15575.0,167.7886,167.8924,167.7713,167.8664,15575.0
2019-04-18 13:30:00,194.08,194.12,193.96,194.0,9970.0,167.8751,167.9097,167.7713,167.8059,9970.0
2019-04-18 13:35:00,194.02,194.03,193.85,193.9,10793.0,167.8232,167.8318,167.6761,167.7194,10793.0
2019-04-18 13:40:00,193.91,193.94,193.82,193.88,7289.0,167.728,167.754,167.6502,167.7021,7289.0
2019-04-18 13:45:00,193.9,194.01,193.87,194.01,15854.0,167.7194,167.8145,167.6934,167.8145,15854.0
2019-04-18 13:50:00,194.01,194.2,194.01,194.13,13588.0,167.8145,167.9789,167.8145,167.9183,13588.0
2019-04-18 13:55:00,194.16,194.16,193.98,194.07,11526.0,167.9443,167.9443,167.7886,167.8664,11526.0
2019-04-18 14:00:00,194.08,194.15,194.01,194.01,10603.0,167.8751,167.9356,167.8145,167.8145,10603.0
2019-04-18 14:05:00,194.01,194.05,193.9,194.04,15551.0,167.8145,167.8491,167.7194,167.8405,15551.0
2019-04-18 14:10:00,194.0,194.16,193.96,194.14,21895.0,167.8059,167.9443,167.7713,167.927,21895.0
2019-04-18 14:15:00,194.15,194.24,194.08,194.15,9603.0,167.9356,168.0135,167.8751,167.9356,9603.0
2019-04-18 14:20:00,194.14,194.17,194.0,194.03,14203.0,167.927,167.9529,167.8059,167.8318,14203.0
2019-04-18 14:25:00,194.03,194.13,193.99,194.1,9459.0,167.8318,167.9183,167.7972,167.8924,9459.0
2019-04-18 14:30:00,194.09,194.15,194.06,194.07,12797.0,167.8837,167.9356,167.8578,167.8664,12797.0
2019-04-18 14:35:00,194.06,194.1,194.0,194.07,8918.0,167.8578,167.8924,167.8059,167.8664,8918.0
2019-04-18 14:40:00,194.1,194.23,194.08,194.15,14555.0,167.8924,168.0048,167.8751,167.9356,14555.0
2019-04-18 14:45:00,194.17,194.61,194.17,194.61,30746.0,167.9529,168.3335,167.9529,168.3335,30746.0
2019-04-18 14:50:00,194.57,194.69,194.5,194.54,22463.0,168.2989,168.4027,168.2384,168.273,22463.0
2019-04-18 14:55:00,194.56,194.59,194.36,194.45,16233.0,168.2902,168.3162,168.1173,168.1951,16233.0
2019-04-18 15:00:00,194.44,194.62,194.4,194.62,27419.0,168.1865,168.3421,168.1519,168.3421,27419.0
2019-04-18 15:05:00,194.59,194.79,194.49,194.68,66922.0,168.3162,168.4892,168.2297,168.394,66922.0
2019-04-18 15:10:00,194.67,194.97,194.64,194.71,76183.0,168.3854,168.6449,168.3594,168.42,76183.0
2019-04-18 15:15:00,194.68,194.73,194.55,194.63,19499.0,168.394,168.4373,168.2816,168.3508,19499.0
2019-04-18 15:20:00,194.62,194.72,194.58,194.67,17217.0,168.3421,168.4286,168.3075,168.3854,17217.0
2019-04-18 15:25:00,194.68,194.91,194.66,194.84,24661.0,168.394,168.593,168.3767,168.5324,24661.0
2019-04-18 15:30:00,194.83,194.83,194.68,194.75,32106.0,168.5238,168.5238,168.394,168.4546,32106.0
2019-04-18 15:35:00,194.75,194.77,194.65,194.68,21570.0,168.4546,168.4719,168.3681,168.394,21570.0
2019-04-18 15:40:00,194.68,194.7,194.51,194.68,37937.0,168.394,168.4113,168.247,168.394,37937.0
2019-04-18 15:45:00,194.68,194.82,194.67,194.77,59883.0,168.394,168.5151,168.3854,168.4719,59883.0
2019-04-18 15:50:00,194.77,194.91,194.73,194.85,103148.0,168.4719,168.593,168.4373,168.5411,103148.0
2019-04-18 15:55:00,194.85,195.0,194.83,194.95,172103.0,168.5411,168.6708,168.5238,168.6276,172103.0
2019-04-22 09:30:00,193.99,194.26,193.59,193.8,64569.0,167.7972,168.0308,167.4512,167.6329,64569.0
2019-04-22 09:35:00,193.77,194.16,193.37,194.12,21038.0,167.6069,167.9443,167.2609,167.9097,21038.0
2019-04-22 09:40:00,194.12,194.68,193.94,194.57,40921.0,167.9097,168.394,167.754,168.2989,40921.0
2019-04-22 09:45:00,194.56,194.68,194.34,194.35,45723.0,168.2902,168.394,168.1,168.1086,45723.0
2019-04-22 09:50:00,194.38,194.46,194.24,194.38,18363.0,168.1346,168.2038,168.0135,168.1346,18363.0
2019-04-22 09:55:00,194.36,194.42,194.04,194.22,36655.0,168.1173,168.1692,167.8405,167.9962,36655.0
2019-04-22 10:00:00,194.19,194.26,194.03,194.18,23661.0,167.9702,168.0308,167.8318,167.9616,23661.0
2019-04-22 10:05:00,194.22,194.61,194.2,194.61,16894.0,167.9962,168.3335,167.9789,168.3335,16894.0
2019-04-22 10:10:00,194.62,194.64,194.25,194.46,17275.0,168.3421,168.3594,168.0221,168.2038,17275.0
2019-04-22 10:15:00,194.41,194.6,194.36,194.39,13336.0,168.1605,168.3248,168.1173,168.1432,13336.0
2019-04-22 10:20:00,194.31,194.31,194.09,194.1,6920.0,168.074,168.074,167.8837,167.8924,6920.0
2019-04-22 10:25:00,194.09,194.15,194.03,194.11,6371.0,167.8837,167.9356,167.8318,167.901,6371.0
2019-04-22 10:30:00,194.11,194.15,194.04,194.09,4946.0,167.901,167.9356,167.8405,167.8837,4946.0
2019-04-22 10:35:00,194.08,194.11,194.0,194.04,11545.0,167.8751,167.901,167.8059,167.8405,11545.0
2019-04-22 10:40:00,194.04,194.07,193.85,193.9,6933.0,167.8405,167.8664,167.6761,167.7194,6933.0
2019-04-22 10:45:00,193.94,194.1,193.94,194.1,6183.0,167.754,167.8924,167.754,167.8924,6183.0
2019-04-22 10:50:00,194.09,194.16,194.04,194.07,5494.0,167.8837,167.9443,167.8405,167.8664,5494.0
2019-04-22 10:55:00,194.11,194.16,194.0,194.06,6871.0,167.901,167.9443,167.8059,167.8578,6871.0
2019-04-22 11:00:00,194.08,194.33,194.07,194.26,7609.0,167.8751,168.0913,167.8664,168.0308,7609.0
2019-04-22 11:05:00,194.26,194.34,194.25,194.26,4916.0,168.0308,168.1,168.0221,168.0308,4916.0
2019-04-22 11:10:00,194.26,194.32,194.19,194.31,5753.0,168.0308,168.0827,167.9702,168.074,5753.0
2019-04-22 11:15:00,194.31,194.31,194.23,194.31,5394.0,168.074,168.074,168.0048,168.074,5394.0
2019-04-22 11:20:00,194.33,194.42,194.28,194.3,5995.0,168.0913,168.1692,168.0481,168.0654,5995.0
2019-04-22 11:25:00,194.3,194.39,194.26,194.35,7475.0,168.0654,168.1432,168.0308,168.1086,7475.0
2019-04-22 11:30:00,194.32,194.32,194.11,194.12,7454.0,168.0827,168.0827,167.901,167.9097,7454.0
2019-04-22 11:35:00,194.12,194.12,193.99,194.06,4528.0,167.9097,167.9097,167.7972,167.8578,4528.0
2019-04-22 11:40:00,194.08,194.31,194.02,194.25,8593.0,167.8751,168.074,167.8232,168.0221,8593.0
2019-04-22 11:45:00,194.24,194.27,194.17,194.27,5745.0,168.0135,168.0394,167.9529,168.0394,5745.0
2019-04-22 11:50:00,194.25,194.28,194.19,194.22,4939.0,168.0221,168.0481,167.9702,167.9962,4939.0
2019-04-22 11:55:00,194.21,194.29,194.21,194.26,8352.0,167.9875,168.0567,167.9875,168.0308,8352.0
2019-04-22 12:00:00,194.24,194.28,194.21,194.27,14370.0,168.0135,168.0481,167.9875,168.0394,14370.0
2019-04-22 12:05:00,194.29,194.33,194.0,194.0,9145.0,168.0567,168.0913,167.8059,167.8059,9145.0
2019-04-22 12:10:00,194.02,194.05,193.92,193.94,11371.0,167.8232,167.8491,167.7367,167.754,11371.0
2019-04-22 12:15:00,193.92,194.3,193.91,194.27,21561.0,167.7367,168.0654,167.728,168.0394,21561.0
2019-04-22 12:20:00,194.25,194.43,194.25,194.4,6934.0,168.0221,168.1778,168.0221,168.1519,6934.0
2019-04-22 12:25:00,194.38,194.38,194.22,194.22,4110.0,168.1346,168.1346,167.9962,167.9962,4110.0
2019-04-22 12:30:00,194.21,194.42,194.21,194.4,12000.0,167.9875,168.1692,167.9875,168.1519,12000.0
2019-04-22 12:35:00,194.4,194.4,194.24,194.24,4611.0,168.1519,168.1519,168.0135,168.0135,4611.0
2019-04-22 12:40:00,194.28,194.32,194.25,194.27,5181.0,168.0481,168.0827,168.0221,168.0394,5181.0
2019-04-22 12:45:00,194.27,194.49,194.25,194.47,10423.0,168.0394,168.2297,168.0221,168.2124,10423.0
2019-04-22 12:50:00,194.48,194.6,194.48,194.56,4329.0,168.2211,168.3248,168.2211,168.2902,4329.0
2019-04-22 12:55:00,194.52,194.61,194.46,194.55,9696.0,168.2557,168.3335,168.2038,168.2816,9696.0
2019-04-22 13:00:00,194.51,194.59,194.49,194.58,29664.0,168.247,168.3162,168.2297,168.3075,29664.0
2019-04-22 13:05:00,194.59,194.6,194.55,194.56,9923.0,168.3162,168.3248,168.2816,168.2902,9923.0
2019-04-22 13:10:00,194.54,194.63,194.45,194.52,8861.0,168.273,168.3508,168.1951,168.2557,8861.0
2019-04-22 13:15:00,194.53,194.63,194.48,194.6,17051.0,168.2643,168.3508,168.2211,168.3248,17051.0
2019-04-22 13:20:00,194.59,194.65,194.51,194.63,8276.0,168.3162,168.3681,168.247,168.3508,8276.0
2019-04-22 13:25:00,194.61,194.68,194.61,194.65,7200.0,168.3335,168.394,168.3335,168.3681,7200.0
2019-04-22 13:30:00,194.66,194.73,194.61,194.67,7181.0,168.3767,168.4373,168.3335,168.3854,7181.0
2019-04-22 13:35:00,194.68,194.68,194.57,194.58,3250.0,168.394,168.394,168.2989,168.3075,3250.0
2019-04-22 13:40:00,194.59,194.63,194.57,194.63,8235.0,168.3162,168.3508,168.2989,168.3508,8235.0
2019-04-22 13:45:00,194.61,194.64,194.55,194.62,6732.0,168.3335,168.3594,168.2816,168.3421,6732.0
2019-04-22 13:50:00,194.61,194.61,194.41,194.41,6745.0,168.3335,168.3335,168.1605,168.1605,6745.0
2019-04-22 13:55:00,194.42,194.46,194.4,194.45,6510.0,168.1692,168.2038,168.1519,168.1951,6510.0
2019-04-22 14:00:00,194.44,194.44,194.23,194.28,16798.0,168.1865,168.1865,168.0048,168.0481,16798.0
2019-04-22 14:05:00,194.28,194.3,194.18,194.28,18473.0,168.0481,168.0654,167.9616,168.0481,18473.0
2019-04-22 14:10:00,194.29,194.4,194.29,194.34,9085.0,168.0567,168.1519,168.0567,168.1,9085.0
2019-04-22 14:15:00,194.33,194.41,194.28,194.36,8321.0,168.0913,168.1605,168.0481,168.1173,8321.0
2019-04-22 14:20:00,194.38,194.4,194.31,194.34,8709.0,168.1346,168.1519,168.074,168.1,8709.0
2019-04-22 14:25:00,194.35,194.51,194.27,194.36,20684.0,168.1086,168.247,168.0394,168.1173,20684.0
2019-04-22 14:30:00,194.37,194.4,194.21,194.23,7510.0,168.1259,168.1519,167.9875,168.0048,7510.0
2019-04-22 14:35:00,194.22,194.22,194.11,194.14,9256.0,167.9962,167.9962,167.901,167.927,9256.0
2019-04-22 14:40:00,194.14,194.19,194.0,194.02,13769.0,167.927,167.9702,167.8059,167.8232,13769.0
2019-04-22 14:45:00,194.03,194.07,194.0,194.04,5830.0,167.8318,167.8664,167.8059,167.8405,5830.0
2019-04-22 14:50:00,194.03,194.1,194.03,194.06,8476.0,167.8318,167.8924,167.8318,167.8578,8476.0
2019-04-22 14:55:00,194.06,194.25,194.05,194.25,11055.0,167.8578,168.0221,167.8491,168.0221,11055.0
2019-04-22 15:00:00,194.22,194.34,194.22,194.29,17277.0,167.9962,168.1,167.9962,168.0567,17277.0
2019-04-22 15:05:00,194.26,194.36,194.26,194.35,14118.0,168.0308,168.1173,168.0308,168.1086,14118.0
2019-04-22 15:10:00,194.32,194.36,194.3,194.32,8936.0,168.0827,168.1173,168.0654,168.0827,8936.0
2019-04-22 15:15:00,194.31,194.33,194.23,194.28,8437.0,168.074,168.0913,168.0048,168.0481,8437.0
2019-04-22 15:20:00,194.29,194.29,194.18,194.24,14610.0,168.0567,168.0567,167.9616,168.0135,14610.0
2019-04-22 15:25:00,194.23,194.25,194.1,194.12,17639.0,168.0048,168.0221,167.8924,167.9097,17639.0
2019-04-22 15:30:00,194.12,194.22,193.99,193.99,28260.0,167.9097,167.9962,167.7972,167.7972,28260.0
2019-04-22 15:35:00,194.0,194.01,193.8,193.82,70252.0,167.8059,167.8145,167.6329,167.6502,70252.0
2019-04-22 15:40:00,193.8,194.04,193.79,193.96,34775.0,167.6329,167.8405,167.6242,167.7713,34775.0
2019-04-22 15:45:00,193.94,193.99,193.78,193.91,51685.0,167.754,167.7972,167.6156,167.728,51685.0
2019-04-22 15:50:00,193.93,194.05,193.89,193.98,45632.0,167.7453,167.8491,167.7107,167.7886,45632.0
2019-04-22 15:55:00,193.98,193.99,193.83,193.95,78174.0,167.7886,167.7972,167.6588,167.7626,78174.0
2019-04-23 09:30:00,194.31,195.39,194.25,194.7,100781.0,168.074,169.0082,168.0221,168.4113,100781.0
2019-04-23 09:35:00,194.71,194.88,194.12,194.28,34020.0,168.42,168.567,167.9097,168.0481,34020.0
2019-04-23 09:40:00,194.45,194.87,194.17,194.76,18965.0,168.1951,168.5584,167.9529,168.4632,18965.0
2019-04-23 09:45:00,194.7,194.96,194.4,194.62,14058.0,168.4113,168.6362,168.1519,168.3421,14058.0
2019-04-23 09:50:00,194.58,195.38,194.57,195.13,22780.0,168.3075,168.9995,168.2989,168.7833,22780.0
2019-04-23 09:55:00,195.05,195.27,194.89,195.27,29345.0,168.7141,168.9044,168.5757,168.9044,29345.0
2019-04-23 10:00:00,195.27,195.6,195.21,195.4,30739.0,168.9044,169.1898,168.8525,169.0168,30739.0
2019-04-23 10:05:00,195.43,195.66,195.42,195.59,34616.0,169.0428,169.2417,169.0341,169.1812,34616.0
2019-04-23 10:10:00,195.59,195.59,195.35,195.42,23960.0,169.1812,169.1812,168.9736,169.0341,23960.0
2019-04-23 10:15:00,195.43,195.44,195.23,195.31,26144.0,169.0428,169.0514,168.8698,168.939,26144.0
2019-04-23 10:20:00,195.31,195.73,195.24,195.71,21224.0,168.939,169.3023,168.8784,169.285,21224.0
2019-04-23 10:25:00,195.74,195.95,195.62,195.83,29557.0,169.3109,169.4926,169.2071,169.3888,29557.0
2019-04-23 10:30:00,195.86,195.86,195.43,195.45,20886.0,169.4147,169.4147,169.0428,169.0601,20886.0
2019-04-23 10:35:00,195.41,195.46,195.24,195.38,15298.0,169.0255,169.0687,168.8784,168.9995,15298.0
2019-04-23 10:40:00,195.36,195.37,195.12,195.25,13180.0,168.9822,168.9909,168.7746,168.8871,13180.0
2019-04-23 10:45:00,195.25,195.25,194.92,195.04,24719.0,168.8871,168.8871,168.6016,168.7054,24719.0
2019-04-23 10:50:00,195.02,195.02,194.77,194.89,19048.0,168.6881,168.6881,168.4719,168.5757,19048.0
2019-04-23 10:55:00,194.89,194.93,194.72,194.84,12822.0,168.5757,168.6103,168.4286,168.5324,12822.0
2019-04-23 11:00:00,194.87,194.87,194.71,194.79,16722.0,168.5584,168.5584,168.42,168.4892,16722.0
2019-04-23 11:05:00,194.79,194.91,194.66,194.79,21373.0,168.4892,168.593,168.3767,168.4892,21373.0
2019-04-23 11:10:00,194.76,194.85,194.66,194.81,17320.0,168.4632,168.5411,168.3767,168.5065,17320.0
2019-04-23 11:15:00,194.85,195.1,194.85,195.09,8637.0,168.5411,168.7573,168.5411,168.7487,8637.0
2019-04-23 11:20:00,195.08,195.17,194.96,195.13,17856.0,168.74,168.8179,168.6362,168.7833,17856.0
2019-04-23 11:25:00,195.14,195.2,195.0,195.1,16413.0,168.7919,168.8438,168.6708,168.7573,16413.0
2019-04-23 11:30:00,195.1,195.19,195.03,195.18,12420.0,168.7573,168.8352,168.6968,168.8265,12420.0
2019-04-23 11:35:00,195.14,195.45,195.11,195.45,15929.0,168.7919,169.0601,168.766,169.0601,15929.0
2019-04-23 11:40:00,195.45,195.45,195.29,195.31,14603.0,169.0601,169.0601,168.9217,168.939,14603.0
2019-04-23 11:45:00,195.32,195.44,195.22,195.44,9033.0,168.9476,169.0514,168.8611,169.0514,9033.0
2019-04-23 11:50:00,195.4,195.43,195.24,195.24,12297.0,169.0168,169.0428,168.8784,168.8784,12297.0
2019-04-23 11:55:00,195.23,195.33,195.11,195.28,12415.0,168.8698,168.9563,168.766,168.913,12415.0
2019-04-23 12:00:00,195.3,195.38,195.27,195.31,9871.0,168.9303,168.9995,168.9044,168.939,9871.0
2019-04-23 12:05:00,195.34,195.41,195.33,195.39,8283.0,168.9649,169.0255,168.9563,169.0082,8283.0
2019-04-23 12:10:00,195.36,195.43,195.3,195.42,11419.0,168.9822,169.0428,168.9303,169.0341,11419.0
2019-04-23 12:15:00,195.45,195.46,195.38,195.38,7671.0,169.0601,169.0687,168.9995,168.9995,7671.0
2019-04-23 12:20:00,195.41,195.41,195.26,195.28,13034.0,169.0255,169.0255,168.8957,168.913,13034.0
2019-04-23 12:25:00,195.28,195.41,195.28,195.35,11975.0,168.913,169.0255,168.913,168.9736,11975.0
2019-04-23 12:30:00,195.37,195.46,195.33,195.44,11409.0,168.9909,169.0687,168.9563,169.0514,11409.0
2019-04-23 12:35:00,195.44,195.44,195.29,195.34,10064.0,169.0514,169.0514,168.9217,168.9649,10064.0
2019-04-23 12:40:00,195.33,195.38,195.26,195.38,7283.0,168.9563,168.9995,168.8957,168.9995,7283.0
2019-04-23 12:45:00,195.38,195.42,195.34,195.38,11407.0,168.9995,169.0341,168.9649,168.9995,11407.0
2019-04-23 12:50:00,195.38,195.42,195.3,195.33,17839.0,168.9995,169.0341,168.9303,168.9563,17839.0
2019-04-23 12:55:00,195.32,195.33,195.2,195.31,10603.0,168.9476,168.9563,168.8438,168.939,10603.0
2019-04-23 13:00:00,195.33,195.33,195.23,195.23,10433.0,168.9563,168.9563,168.8698,168.8698,10433.0
2019-04-23 13:05:00,195.23,195.24,195.11,195.14,12311.0,168.8698,168.8784,168.766,168.7919,12311.0
2019-04-23 13:10:00,195.12,195.23,195.12,195.16,10813.0,168.7746,168.8698,168.7746,168.8092,10813.0
2019-04-23 13:15:00,195.17,195.19,194.97,195.03,18713.0,168.8179,168.8352,168.6449,168.6968,18713.0
2019-04-23 13:20:00,195.02,195.04,194.87,195.01,11874.0,168.6881,168.7054,168.5584,168.6795,11874.0
2019-04-23 13:25:00,195.02,195.03,194.84,194.85,9148.0,168.6881,168.6968,168.5324,168.5411,9148.0
2019-04-23 13:30:00,194.83,194.86,194.66,194.79,26059.0,168.5238,168.5497,168.3767,168.4892,26059.0
2019-04-23 13:35:00,194.79,194.81,194.68,194.71,4200.0,168.4892,168.5065,168.394,168.42,4200.0
2019-04-23 13:40:00,194.73,194.76,194.7,194.73,8514.0,168.4373,168.4632,168.4113,168.4373,8514.0
2019-04-23 13:45:00,194.73,194.76,194.58,194.61,8898.0,168.4373,168.4632,168.3075,168.3335,8898.0
2019-04-23 13:50:00,194.63,194.63,194.47,194.55,6842.0,168.3508,168.3508,168.2124,168.2816,6842.0
2019-04-23 13:55:00,194.51,194.59,194.47,194.59,10824.0,168.247,168.3162,168.2124,168.3162,10824.0
2019-04-23 14:00:00,194.59,194.67,194.57,194.66,7417.0,168.3162,168.3854,168.2989,168.3767,7417.0
2019-04-23 14:05:00,194.63,194.72,194.63,194.68,9108.0,168.3508,168.4286,168.3508,168.394,9108.0
2019-04-23 14:10:00,194.68,194.76,194.68,194.74,11356.0,168.394,168.4632,168.394,168.4459,11356.0
2019-04-23 14:15:00,194.74,194.82,194.73,194.82,11468.0,168.4459,168.5151,168.4373,168.5151,11468.0
2019-04-23 14:20:00,194.83,194.83,194.69,194.72,13127.0,168.5238,168.5238,168.4027,168.4286,13127.0
2019-04-23 14:25:00,194.73,194.83,194.72,194.8,8278.0,168.4373,168.5238,168.4286,168.4978,8278.0
2019-04-23 14:30:00,194.8,194.95,194.79,194.94,9031.0,168.4978,168.6276,168.4892,168.6189,9031.0
2019-04-23 14:35:00,194.94,195.0,194.93,194.94,14828.0,168.6189,168.6708,168.6103,168.6189,14828.0
2019-04-23 14:40:00,194.94,194.97,194.79,194.8,14251.0,168.6189,168.6449,168.4892,168.4978,14251.0
2019-04-23 14:45:00,194.8,194.85,194.79,194.84,6333.0,168.4978,168.5411,168.4892,168.5324,6333.0
2019-04-23 14:50:00,194.84,194.86,194.82,194.83,6499.0,168.5324,168.5497,168.5151,168.5238,6499.0
2019-04-23 14:55:00,194.84,194.88,194.82,194.84,16664.0,168.5324,168.567,168.5151,168.5324,16664.0
2019-04-23 15:00:00,194.84,194.84,194.71,194.81,19989.0,168.5324,168.5324,168.42,168.5065,19989.0
2019-04-23 15:05:00,194.82,194.82,194.71,194.73,6102.0,168.5151,168.5151,168.42,168.4373,6102.0
2019-04-23 15:10:00,194.71,194.74,194.7,194.73,9268.0,168.42,168.4459,168.4113,168.4373,9268.0
2019-04-23 15:15:00,194.74,194.78,194.71,194.74,19843.0,168.4459,168.4805,168.42,168.4459,19843.0
2019-04-23 15:20:00,194.74,194.74,194.7,194.7,6925.0,168.4459,168.4459,168.4113,168.4113,6925.0
2019-04-23 15:25:00,194.71,194.76,194.66,194.76,16063.0,168.42,168.4632,168.3767,168.4632,16063.0
2019-04-23 15:30:00,194.76,195.02,194.74,195.0,57421.0,168.4632,168.6881,168.4459,168.6708,57421.0
2019-04-23 15:35:00,195.0,195.09,194.98,195.04,12669.0,168.6708,168.7487,168.6535,168.7054,12669.0
2019-04-23 15:40:00,195.04,195.05,194.98,195.01,15423.0,168.7054,168.7141,168.6535,168.6795,15423.0
2019-04-23 15:45:00,195.02,195.15,194.99,195.12,27139.0,168.6881,168.8006,168.6622,168.7746,27139.0
2019-04-23 15:50:00,195.13,195.19,195.09,195.17,37813.0,168.7833,168.8352,168.7487,168.8179,37813.0
2019-04-23 15:55:00,195.18,195.3,195.0,195.25,160029.0,168.8265,168.9303,168.6708,168.8871,160029.0
2019-04-24 09:30:00,195.57,196.75,195.34,196.69,86060.0,169.1639,170.1846,168.9649,170.1327,86060.0
2019-04-24 09:35:00,196.68,196.8,196.3,196.38,33396.0,170.124,170.2278,169.7953,169.8645,33396.0
2019-04-24 09:40:00,196.37,196.55,196.01,196.29,35033.0,169.8559,170.0116,169.5445,169.7867,35033.0
2019-04-24 09:45:00,196.3,196.5,196.22,196.38,53487.0,169.7953,169.9683,169.7261,169.8645,53487.0
2019-04-24 09:50:00,196.42,196.68,196.3,196.62,23798.0,169.8991,170.124,169.7953,170.0721,23798.0
2019-04-24 09:55:00,196.59,197.19,196.59,197.19,69536.0,170.0462,170.5651,170.0462,170.5651,69536.0
2019-04-24 10:00:00,197.19,197.37,197.09,197.27,100718.0,170.5651,170.7208,170.4786,170.6343,100718.0
2019-04-24 10:05:00,197.3,197.41,196.98,197.27,35206.0,170.6603,170.7554,170.3835,170.6343,35206.0
2019-04-24 10:10:00,197.26,197.33,197.09,197.31,20930.0,170.6257,170.6862,170.4786,170.6689,20930.0
2019-04-24 10:15:00,197.31,197.31,197.0,197.18,58858.0,170.6689,170.6689,170.4008,170.5565,58858.0
2019-04-24 10:20:00,197.16,197.34,196.96,197.34,26490.0,170.5392,170.6949,170.3662,170.6949,26490.0
2019-04-24 10:25:00,197.29,197.67,197.28,197.48,47291.0,170.6516,170.9803,170.643,170.816,47291.0
2019-04-24 10:30:00,197.5,197.66,197.47,197.6,43029.0,170.8333,170.9717,170.8073,170.9198,43029.0
2019-04-24 10:35:00,197.56,197.57,197.03,197.15,39565.0,170.8852,170.8938,170.4267,170.5305,39565.0
2019-04-24 10:40:00,197.17,197.42,197.16,197.39,22728.0,170.5478,170.7641,170.5392,170.7381,22728.0
2019-04-24 10:45:00,197.39,197.43,197.16,197.38,21343.0,170.7381,170.7727,170.5392,170.7295,21343.0
2019-04-24 10:50:00,197.4,197.4,197.15,197.15,19663.0,170.7468,170.7468,170.5305,170.5305,19663.0
2019-04-24 10:55:00,197.13,197.48,197.12,197.44,13919.0,170.5132,170.816,170.5046,170.7814,13919.0
2019-04-24 11:00:00,197.45,197.68,197.42,197.63,18875.0,170.79,170.989,170.7641,170.9457,18875.0
2019-04-24 11:05:00,197.6,197.63,197.51,197.59,21108.0,170.9198,170.9457,170.8419,170.9111,21108.0
2019-04-24 11:10:00,197.6,197.63,197.55,197.59,17690.0,170.9198,170.9457,170.8765,170.9111,17690.0
2019-04-24 11:15:00,197.59,197.65,197.49,197.55,23517.0,170.9111,170.963,170.8246,170.8765,23517.0
2019-04-24 11:20:00,197.54,197.69,197.54,197.59,15657.0,170.8679,170.9976,170.8679,170.9111,15657.0
2019-04-24 11:25:00,197.61,197.7,197.3,197.33,17226.0,170.9284,171.0063,170.6603,170.6862,17226.0
2019-04-24 11:30:00,197.33,197.39,197.22,197.3,17403.0,170.6862,170.7381,170.5911,170.6603,17403.0
2019-04-24 11:35:00,197.29,197.49,197.28,197.47,10880.0,170.6516,170.8246,170.643,170.8073,10880.0
2019-04-24 11:40:00,197.48,197.52,197.38,197.46,10081.0,170.816,170.8506,170.7295,170.7987,10081.0
2019-04-24 11:45:00,197.45,197.57,197.36,197.55,10220.0,170.79,170.8938,170.7122,170.8765,10220.0
2019-04-24 11:50:00,197.55,197.56,197.41,197.48,14546.0,170.8765,170.8852,170.7554,170.816,14546.0
2019-04-24 11:55:00,197.48,197.63,197.4,197.63,15030.0,170.816,170.9457,170.7468,170.9457,15030.0
2019-04-24 12:00:00,197.63,197.73,197.61,197.7,14730.0,170.9457,171.0322,170.9284,171.0063,14730.0
2019-04-24 12:05:00,197.71,197.76,197.64,197.7,12304.0,171.0149,171.0582,170.9544,171.0063,12304.0
2019-04-24 12:10:00,197.71,197.82,197.68,197.7,11403.0,171.0149,171.1101,170.989,171.0063,11403.0
2019-04-24 12:15:00,197.7,197.7,197.57,197.66,10461.0,171.0063,171.0063,170.8938,170.9717,10461.0
2019-04-24 12:20:00,197.67,197.68,197.55,197.6,15327.0,170.9803,170.989,170.8765,170.9198,15327.0
2019-04-24 12:25:00,197.6,197.65,197.55,197.62,7265.0,170.9198,170.963,170.8765,170.9371,7265.0
2019-04-24 12:30:00,197.65,197.79,197.6,197.79,10070.0,170.963,171.0841,170.9198,171.0841,10070.0
2019-04-24 12:35:00,197.79,197.8,197.65,197.66,14980.0,171.0841,171.0928,170.963,170.9717,14980.0
2019-04-24 12:40:00,197.68,197.72,197.6,197.72,11084.0,170.989,171.0236,170.9198,171.0236,11084.0
2019-04-24 12:45:00,197.72,197.75,197.62,197.66,9459.0,171.0236,171.0495,170.9371,170.9717,9459.0
2019-04-24 12:50:00,197.63,197.74,197.6,197.6,9121.0,170.9457,171.0409,170.9198,170.9198,9121.0
2019-04-24 12:55:00,197.6,197.62,197.32,197.38,21554.0,170.9198,170.9371,170.6776,170.7295,21554.0
2019-04-24 13:00:00,197.37,197.45,197.32,197.42,15934.0,170.7208,170.79,170.6776,170.7641,15934.0
2019-04-24 13:05:00,197.4,197.5,197.35,197.42,21623.0,170.7468,170.8333,170.7035,170.7641,21623.0
2019-04-24 13:10:00,197.45,197.52,197.32,197.37,32445.0,170.79,170.8506,170.6776,170.7208,32445.0
2019-04-24 13:15:00,197.34,197.5,197.34,197.48,9498.0,170.6949,170.8333,170.6949,170.816,9498.0
2019-04-24 13:20:00,197.48,197.55,197.43,197.5,11878.0,170.816,170.8765,170.7727,170.8333,11878.0
2019-04-24 13:25:00,197.51,197.62,197.46,197.5,11720.0,170.8419,170.9371,170.7987,170.8333,11720.0
2019-04-24 13:30:00,197.52,197.57,197.5,197.54,7386.0,170.8506,170.8938,170.8333,170.8679,7386.0
2019-04-24 13:35:00,197.53,197.56,197.44,197.53,8978.0,170.8592,170.8852,170.7814,170.8592,8978.0
2019-04-24 13:40:00,197.53,197.61,197.46,197.56,7656.0,170.8592,170.9284,170.7987,170.8852,7656.0
2019-04-24 13:45:00,197.56,197.73,197.55,197.73,7603.0,170.8852,171.0322,170.8765,171.0322,7603.0
2019-04-24 13:50:00,197.75,197.82,197.68,197.72,11626.0,171.0495,171.1101,170.989,171.0236,11626.0
2019-04-24 13:55:00,197.73,197.76,197.62,197.65,12853.0,171.0322,171.0582,170.9371,170.963,12853.0
2019-04-24 14:00:00,197.62,197.81,197.62,197.72,8852.0,170.9371,171.1014,170.9371,171.0236,8852.0
2019-04-24 14:05:00,197.73,197.77,197.67,197.73,9548.0,171.0322,171.0668,170.9803,171.0322,9548.0
2019-04-24 14:10:00,197.72,197.79,197.7,197.78,16475.0,171.0236,171.0841,171.0063,171.0755,16475.0
2019-04-24 14:15:00,197.79,197.9,197.77,197.89,13852.0,171.0841,171.1793,171.0668,171.1706,13852.0
2019-04-24 14:20:00,197.89,198.09,197.88,198.05,28725.0,171.1706,171.3436,171.162,171.309,28725.0
2019-04-24 14:25:00,198.06,198.07,197.93,198.0,16507.0,171.3177,171.3263,171.2052,171.2658,16507.0
2019-04-24 14:30:00,198.01,198.02,197.92,197.95,11676.0,171.2744,171.2831,171.1966,171.2225,11676.0
2019-04-24 14:35:00,197.93,198.09,197.93,198.01,19954.0,171.2052,171.3436,171.2052,171.2744,19954.0
2019-04-24 14:40:00,198.01,198.17,198.01,198.16,18087.0,171.2744,171.4128,171.2744,171.4042,18087.0
2019-04-24 14:45:00,198.18,198.2,198.1,198.16,15317.0,171.4215,171.4388,171.3523,171.4042,15317.0
2019-04-24 14:50:00,198.14,198.16,198.07,198.07,22491.0,171.3869,171.4042,171.3263,171.3263,22491.0
2019-04-24 14:55:00,198.06,198.2,198.05,198.18,30340.0,171.3177,171.4388,171.309,171.4215,30340.0
2019-04-24 15:00:00,198.19,198.26,198.03,198.15,22754.0,171.4301,171.4907,171.2917,171.3955,22754.0
2019-04-24 15:05:00,198.14,198.15,198.03,198.11,26399.0,171.3869,171.3955,171.2917,171.3609,26399.0
2019-04-24 15:10:00,198.12,198.12,197.95,197.97,18354.0,171.3696,171.3696,171.2225,171.2398,18354.0
2019-04-24 15:15:00,197.97,198.01,197.89,197.89,21219.0,171.2398,171.2744,171.1706,171.1706,21219.0
2019-04-24 15:20:00,197.9,198.03,197.9,197.94,22332.0,171.1793,171.2917,171.1793,171.2139,22332.0
2019-04-24 15:25:00,197.93,198.01,197.89,197.95,18915.0,171.2052,171.2744,171.1706,171.2225,18915.0
2019-04-24 15:30:00,197.95,198.04,197.8,197.81,17222.0,171.2225,171.3004,171.0928,171.1014,17222.0
2019-04-24 15:35:00,197.8,197.9,197.76,197.79,26751.0,171.0928,171.1793,171.0582,171.0841,26751.0
2019-04-24 15:40:00,197.78,198.14,197.78,198.06,59987.0,171.0755,171.3869,171.0755,171.3177,59987.0
2019-04-24 15:45:00,198.06,198.15,198.01,198.08,39907.0,171.3177,171.3955,171.2744,171.335,39907.0
2019-04-24 15:50:00,198.08,198.09,197.86,197.96,102109.0,171.335,171.3436,171.1447,171.2312,102109.0
2019-04-24 15:55:00,197.94,197.96,197.58,197.65,137602.0,171.2139,171.2312,170.9025,170.963,137602.0
2019-04-25 09:30:00,196.49,197.4,196.49,197.13,83047.0,169.9597,170.7468,169.9597,170.5132,83047.0
2019-04-25 09:35:00,197.16,197.16,196.29,196.59,30470.0,170.5392,170.5392,169.7867,170.0462,30470.0
2019-04-25 09:40:00,196.54,196.54,195.62,195.75,30838.0,170.0029,170.0029,169.2071,169.3196,30838.0
2019-04-25 09:45:00,195.79,196.07,195.72,195.79,20487.0,169.3542,169.5964,169.2936,169.3542,20487.0
2019-04-25 09:50:00,195.81,196.02,195.62,195.97,22426.0,169.3715,169.5531,169.2071,169.5099,22426.0
2019-04-25 09:55:00,196.0,196.28,195.8,196.16,25600.0,169.5358,169.778,169.3628,169.6742,25600.0
2019-04-25 10:00:00,196.14,196.45,196.02,196.42,28458.0,169.6569,169.9251,169.5531,169.8991,28458.0
2019-04-25 10:05:00,196.43,196.86,196.43,196.71,19358.0,169.9078,170.2797,169.9078,170.15,19358.0
2019-04-25 10:10:00,196.66,197.15,196.66,196.95,25600.0,170.1067,170.5305,170.1067,170.3575,25600.0
2019-04-25 10:15:00,196.87,197.17,196.78,197.17,23735.0,170.2884,170.5478,170.2105,170.5478,23735.0
2019-04-25 10:20:00,197.13,197.4,197.04,197.1,22014.0,170.5132,170.7468,170.4354,170.4873,22014.0
2019-04-25 10:25:00,197.11,197.11,196.87,196.89,18659.0,170.4959,170.4959,170.2884,170.3056,18659.0
2019-04-25 10:30:00,196.89,197.07,196.61,196.71,34865.0,170.3056,170.4613,170.0635,170.15,34865.0
2019-04-25 10:35:00,196.73,196.8,196.64,196.75,9262.0,170.1673,170.2278,170.0894,170.1846,9262.0
2019-04-25 10:40:00,196.75,196.83,196.64,196.77,21357.0,170.1846,170.2538,170.0894,170.2019,21357.0
2019-04-25 10:45:00,196.78,196.84,196.7,196.81,7629.0,170.2105,170.2624,170.1413,170.2365,7629.0
2019-04-25 10:50:00,196.77,196.81,196.67,196.74,10960.0,170.2019,170.2365,170.1154,170.1759,10960.0
2019-04-25 10:55:00,196.74,197.03,196.74,197.02,12403.0,170.1759,170.4267,170.1759,170.4181,12403.0
2019-04-25 11:00:00,197.04,197.16,196.95,197.01,14641.0,170.4354,170.5392,170.3575,170.4094,14641.0
2019-04-25 11:05:00,196.98,197.1,196.88,197.07,17179.0,170.3835,170.4873,170.297,170.4613,17179.0
2019-04-25 11:10:00,197.07,197.1,196.96,197.03,7893.0,170.4613,170.4873,170.3662,170.4267,7893.0
2019-04-25 11:15:00,197.01,197.02,196.85,196.87,18115.0,170.4094,170.4181,170.2711,170.2884,18115.0
2019-04-25 11:20:00,196.89,197.01,196.85,196.89,9893.0,170.3056,170.4094,170.2711,170.3056,9893.0
2019-04-25 11:25:00,196.93,197.19,196.89,197.19,10695.0,170.3402,170.5651,170.3056,170.5651,10695.0
2019-04-25 11:30:00,197.19,197.48,197.19,197.4,8535.0,170.5651,170.816,170.5651,170.7468,8535.0
2019-04-25 11:35:00,197.39,197.51,197.33,197.38,10758.0,170.7381,170.8419,170.6862,170.7295,10758.0
2019-04-25 11:40:00,197.4,197.56,197.26,197.43,35387.0,170.7468,170.8852,170.6257,170.7727,35387.0
2019-04-25 11:45:00,197.43,197.56,197.4,197.41,7463.0,170.7727,170.8852,170.7468,170.7554,7463.0
2019-04-25 11:50:00,197.42,197.52,197.4,197.5,7922.0,170.7641,170.8506,170.7468,170.8333,7922.0
2019-04-25 11:55:00,197.52,197.53,197.27,197.3,14860.0,170.8506,170.8592,170.6343,170.6603,14860.0
2019-04-25 12:00:00,197.31,197.52,197.31,197.41,11711.0,170.6689,170.8506,170.6689,170.7554,11711.0
2019-04-25 12:05:00,197.45,197.5,197.33,197.35,7470.0,170.79,170.8333,170.6862,170.7035,7470.0
2019-04-25 12:10:00,197.32,197.38,197.18,197.21,11501.0,170.6776,170.7295,170.5565,170.5824,11501.0
2019-04-25 12:15:00,197.22,197.35,197.18,197.26,6583.0,170.5911,170.7035,170.5565,170.6257,6583.0
2019-04-25 12:20:00,197.26,197.4,197.24,197.4,10422.0,170.6257,170.7468,170.6084,170.7468,10422.0
2019-04-25 12:25:00,197.4,197.55,197.36,197.45,9083.0,170.7468,170.8765,170.7122,170.79,9083.0
2019-04-25 12:30:00,197.44,197.53,197.4,197.51,25254.0,170.7814,170.8592,170.7468,170.8419,25254.0
2019-04-25 12:35:00,197.54,197.61,197.4,197.47,8268.0,170.8679,170.9284,170.7468,170.8073,8268.0
2019-04-25 12:40:00,197.44,197.45,197.37,197.39,6087.0,170.7814,170.79,170.7208,170.7381,6087.0
2019-04-25 12:45:00,197.4,197.48,197.34,197.46,13376.0,170.7468,170.816,170.6949,170.7987,13376.0
2019-04-25 12:50:00,197.46,197.46,197.38,197.43,7426.0,170.7987,170.7987,170.7295,170.7727,7426.0
2019-04-25 12:55:00,197.44,197.44,197.29,197.32,9820.0,170.7814,170.7814,170.6516,170.6776,9820.0
2019-04-25 13:00:00,197.33,197.38,197.27,197.27,9625.0,170.6862,170.7295,170.6343,170.6343,9625.0
2019-04-25 13:05:00,197.31,197.41,197.3,197.36,5331.0,170.6689,170.7554,170.6603,170.7122,5331.0
2019-04-25 13:10:00,197.36,197.44,197.32,197.43,5229.0,170.7122,170.7814,170.6776,170.7727,5229.0
2019-04-25 13:15:00,197.45,197.49,197.35,197.39,3701.0,170.79,170.8246,170.7035,170.7381,3701.0
2019-04-25 13:20:00,197.39,197.55,197.38,197.53,6795.0,170.7381,170.8765,170.7295,170.8592,6795.0
2019-04-25 13:25:00,197.54,197.55,197.42,197.42,8782.0,170.8679,170.8765,170.7641,170.7641,8782.0
2019-04-25 13:30:00,197.42,197.46,197.26,197.29,13207.0,170.7641,170.7987,170.6257,170.6516,13207.0
2019-04-25 13:35:00,197.28,197.48,197.27,197.46,7458.0,170.643,170.816,170.6343,170.7987,7458.0
2019-04-25 13:40:00,197.47,197.52,197.42,197.43,9254.0,170.8073,170.8506,170.7641,170.7727,9254.0
2019-04-25 13:45:00,197.41,197.46,197.35,197.41,7891.0,170.7554,170.7987,170.7035,170.7554,7891.0
2019-04-25 13:50:00,197.42,197.5,197.42,197.5,5810.0,170.7641,170.8333,170.7641,170.8333,5810.0
2019-04-25 13:55:00,197.49,197.59,197.48,197.51,14308.0,170.8246,170.9111,170.816,170.8419,14308.0
2019-04-25 14:00:00,197.51,197.55,197.49,197.51,14693.0,170.8419,170.8765,170.8246,170.8419,14693.0
2019-04-25 14:05:00,197.49,197.51,197.38,197.41,7155.0,170.8246,170.8419,170.7295,170.7554,7155.0
2019-04-25 14:10:00,197.4,197.41,197.2,197.36,15288.0,170.7468,170.7554,170.5738,170.7122,15288.0
2019-04-25 14:15:00,197.39,197.42,197.09,197.2,28082.0,170.7381,170.7641,170.4786,170.5738,28082.0
2019-04-25 14:20:00,197.19,197.3,197.17,197.22,15412.0,170.5651,170.6603,170.5478,170.5911,15412.0
2019-04-25 14:25:00,197.22,197.33,197.17,197.31,8944.0,170.5911,170.6862,170.5478,170.6689,8944.0
2019-04-25 14:30:00,197.35,197.4,197.26,197.29,11889.0,170.7035,170.7468,170.6257,170.6516,11889.0
2019-04-25 14:35:00,197.31,197.31,197.21,197.24,5100.0,170.6689,170.6689,170.5824,170.6084,5100.0
2019-04-25 14:40:00,197.23,197.26,197.17,197.19,10693.0,170.5997,170.6257,170.5478,170.5651,10693.0
2019-04-25 14:45:00,197.19,197.22,197.15,197.16,6458.0,170.5651,170.5911,170.5305,170.5392,6458.0
2019-04-25 14:50:00,197.16,197.26,197.15,197.23,7671.0,170.5392,170.6257,170.5305,170.5997,7671.0
2019-04-25 14:55:00,197.24,197.28,197.16,197.22,39667.0,170.6084,170.643,170.5392,170.5911,39667.0
2019-04-25 15:00:00,197.2,197.33,197.2,197.28,8375.0,170.5738,170.6862,170.5738,170.643,8375.0
2019-04-25 15:05:00,197.3,197.32,197.19,197.22,9096.0,170.6603,170.6776,170.5651,170.5911,9096.0
2019-04-25 15:10:00,197.2,197.28,197.17,197.2,5808.0,170.5738,170.643,170.5478,170.5738,5808.0
2019-04-25 15:15:00,197.2,197.33,197.17,197.33,15344.0,170.5738,170.6862,170.5478,170.6862,15344.0
2019-04-25 15:20:00,197.35,197.46,197.33,197.44,7214.0,170.7035,170.7987,170.6862,170.7814,7214.0
2019-04-25 15:25:00,197.45,197.46,197.35,197.37,8796.0,170.79,170.7987,170.7035,170.7208,8796.0
2019-04-25 15:30:00,197.4,197.47,197.34,197.4,25032.0,170.7468,170.8073,170.6949,170.7468,25032.0
2019-04-25 15:35:00,197.41,197.5,197.41,197.47,19497.0,170.7554,170.8333,170.7554,170.8073,19497.0
2019-04-25 15:40:00,197.48,197.67,197.47,197.67,21408.0,170.816,170.9803,170.8073,170.9803,21408.0
2019-04-25 15:45:00,197.69,197.95,197.64,197.93,42886.0,170.9976,171.2225,170.9544,171.2052,42886.0
2019-04-25 15:50:00,197.97,197.99,197.87,197.87,64089.0,171.2398,171.2571,171.1533,171.1533,64089.0
2019-04-25 15:55:00,197.87,198.02,197.79,197.95,124948.0,171.1533,171.2831,171.0841,171.2225,124948.0
2019-04-26 09:30:00,198.47,198.6,197.57,197.79,76148.0,171.6723,171.7848,170.8938,171.0841,76148.0
2019-04-26 09:35:00,197.68,197.91,197.16,197.16,31778.0,170.989,171.1879,170.5392,170.5392,31778.0
2019-04-26 09:40:00,197.25,197.95,197.17,197.85,26509.0,170.617,171.2225,170.5478,171.136,26509.0
2019-04-26 09:45:00,197.79,197.88,197.5,197.52,22039.0,171.0841,171.162,170.8333,170.8506,22039.0
2019-04-26 09:50:00,197.49,197.62,196.68,196.95,29501.0,170.8246,170.9371,170.124,170.3575,29501.0
2019-04-26 09:55:00,196.93,196.98,196.54,196.79,29737.0,170.3402,170.3835,170.0029,170.2192,29737.0
2019-04-26 10:00:00,196.87,197.1,196.68,196.95,28143.0,170.2884,170.4873,170.124,170.3575,28143.0
2019-04-26 10:05:00,196.91,197.14,196.71,196.95,26950.0,170.3229,170.5219,170.15,170.3575,26950.0
2019-04-26 10:10:00,196.96,197.34,196.96,197.29,16565.0,170.3662,170.6949,170.3662,170.6516,16565.0
2019-04-26 10:15:00,197.33,197.38,197.12,197.26,11278.0,170.6862,170.7295,170.5046,170.6257,11278.0
2019-04-26 10:20:00,197.28,197.54,197.22,197.54,14793.0,170.643,170.8679,170.5911,170.8679,14793.0
2019-04-26 10:25:00,197.52,197.62,197.4,197.52,11988.0,170.8506,170.9371,170.7468,170.8506,11988.0
2019-04-26 10:30:00,197.56,197.62,197.44,197.49,15275.0,170.8852,170.9371,170.7814,170.8246,15275.0
2019-04-26 10:35:00,197.46,197.59,197.39,197.55,10458.0,170.7987,170.9111,170.7381,170.8765,10458.0
2019-04-26 10:40:00,197.58,197.61,197.38,197.43,8614.0,170.9025,170.9284,170.7295,170.7727,8614.0
2019-04-26 10:45:00,197.47,197.56,197.41,197.55,11566.0,170.8073,170.8852,170.7554,170.8765,11566.0
2019-04-26 10:50:00,197.56,197.9,197.56,197.79,21335.0,170.8852,171.1793,170.8852,171.0841,21335.0
2019-04-26 10:55:00,197.78,197.78,197.65,197.69,10712.0,171.0755,171.0755,170.963,170.9976,10712.0
2019-04-26 11:00:00,197.68,197.7,197.6,197.64,32510.0,170.989,171.0063,170.9198,170.9544,32510.0
2019-04-26 11:05:00,197.61,197.69,197.56,197.63,16582.0,170.9284,170.9976,170.8852,170.9457,16582.0
2019-04-26 11:10:00,197.67,197.73,197.62,197.67,24933.0,170.9803,171.0322,170.9371,170.9803,24933.0
2019-04-26 11:15:00,197.68,198.0,197.66,197.93,80960.0,170.989,171.2658,170.9717,171.2052,80960.0
2019-04-26 11:20:00,197.95,197.98,197.85,197.88,24165.0,171.2225,171.2485,171.136,171.162,24165.0
2019-04-26 11:25:00,197.9,197.9,197.74,197.75,10745.0,171.1793,171.1793,171.0409,171.0495,10745.0
2019-04-26 11:30:00,197.77,197.99,197.76,197.95,11526.0,171.0668,171.2571,171.0582,171.2225,11526.0
2019-04-26 11:35:00,197.95,197.95,197.79,197.84,19812.0,171.2225,171.2225,171.0841,171.1274,19812.0
2019-04-26 11:40:00,197.84,197.84,197.5,197.52,17982.0,171.1274,171.1274,170.8333,170.8506,17982.0
2019-04-26 11:45:00,197.51,197.53,197.3,197.48,20853.0,170.8419,170.8592,170.6603,170.816,20853.0
2019-04-26 11:50:00,197.51,197.68,197.49,197.68,27274.0,170.8419,170.989,170.8246,170.989,27274.0
2019-04-26 11:55:00,197.68,197.89,197.68,197.86,21220.0,170.989,171.1706,170.989,171.1447,21220.0
2019-04-26 12:00:00,197.81,197.84,197.4,197.49,10813.0,171.1014,171.1274,170.7468,170.8246,10813.0
2019-04-26 12:05:00,197.45,197.5,197.33,197.47,14609.0,170.79,170.8333,170.6862,170.8073,14609.0
2019-04-26 12:10:00,197.48,197.59,197.37,197.4,13989.0,170.816,170.9111,170.7208,170.7468,13989.0
2019-04-26 12:15:00,197.4,197.43,197.35,197.41,18223.0,170.7468,170.7727,170.7035,170.7554,18223.0
2019-04-26 12:20:00,197.43,197.53,197.38,197.53,12674.0,170.7727,170.8592,170.7295,170.8592,12674.0
2019-04-26 12:25:00,197.53,197.56,197.37,197.38,9619.0,170.8592,170.8852,170.7208,170.7295,9619.0
2019-04-26 12:30:00,197.44,197.44,197.35,197.4,11093.0,170.7814,170.7814,170.7035,170.7468,11093.0
2019-04-26 12:35:00,197.39,197.5,197.37,197.43,7161.0,170.7381,170.8333,170.7208,170.7727,7161.0
2019-04-26 12:40:00,197.44,197.46,197.31,197.36,8434.0,170.7814,170.7987,170.6689,170.7122,8434.0
2019-04-26 12:45:00,197.39,197.39,197.17,197.25,14114.0,170.7381,170.7381,170.5478,170.617,14114.0
2019-04-26 12:50:00,197.24,197.28,197.18,197.25,14724.0,170.6084,170.643,170.5565,170.617,14724.0
2019-04-26 12:55:00,197.26,197.27,197.15,197.17,13016.0,170.6257,170.6343,170.5305,170.5478,13016.0
2019-04-26 13:00:00,197.15,197.32,197.08,197.29,12805.0,170.5305,170.6776,170.47,170.6516,12805.0
2019-04-26 13:05:00,197.28,197.34,197.23,197.28,8003.0,170.643,170.6949,170.5997,170.643,8003.0
2019-04-26 13:10:00,197.28,197.29,197.1,197.16,9216.0,170.643,170.6516,170.4873,170.5392,9216.0
2019-04-26 13:15:00,197.13,197.27,197.13,197.2,15827.0,170.5132,170.6343,170.5132,170.5738,15827.0
2019-04-26 13:20:00,197.23,197.24,197.16,197.21,11293.0,170.5997,170.6084,170.5392,170.5824,11293.0
2019-04-26 13:25:00,197.23,197.26,197.21,197.22,13968.0,170.5997,170.6257,170.5824,170.5911,13968.0
2019-04-26 13:30:00,197.22,197.24,197.16,197.19,7378.0,170.5911,170.6084,170.5392,170.5651,7378.0
2019-04-26 13:35:00,197.22,197.22,197.14,197.19,14082.0,170.5911,170.5911,170.5219,170.5651,14082.0
2019-04-26 13:40:00,197.18,197.22,197.17,197.21,6123.0,170.5565,170.5911,170.5478,170.5824,6123.0
2019-04-26 13:45:00,197.2,197.21,197.15,197.2,15504.0,170.5738,170.5824,170.5305,170.5738,15504.0
2019-04-26 13:50:00,197.2,197.21,197.12,197.13,12175.0,170.5738,170.5824,170.5046,170.5132,12175.0
2019-04-26 13:55:00,197.13,197.14,197.06,197.09,8852.0,170.5132,170.5219,170.4527,170.4786,8852.0
2019-04-26 14:00:00,197.12,197.13,196.96,197.03,20082.0,170.5046,170.5132,170.3662,170.4267,20082.0
2019-04-26 14:05:00,197.03,197.08,196.99,197.01,10856.0,170.4267,170.47,170.3921,170.4094,10856.0
2019-04-26 14:10:00,197.03,197.06,196.95,197.01,12922.0,170.4267,170.4527,170.3575,170.4094,12922.0
2019-04-26 14:15:00,196.99,197.01,196.82,196.83,7928.0,170.3921,170.4094,170.2451,170.2538,7928.0
2019-04-26 14:20:00,196.84,196.86,196.67,196.73,14848.0,170.2624,170.2797,170.1154,170.1673,14848.0
2019-04-26 14:25:00,196.74,196.83,196.63,196.69,13243.0,170.1759,170.2538,170.0808,170.1327,13243.0
2019-04-26 14:30:00,196.71,196.71,196.6,196.6,7123.0,170.15,170.15,170.0548,170.0548,7123.0
2019-04-26 14:35:00,196.64,196.71,196.61,196.69,13011.0,170.0894,170.15,170.0635,170.1327,13011.0
2019-04-26 14:40:00,196.69,196.83,196.68,196.76,12314.0,170.1327,170.2538,170.124,170.1932,12314.0
2019-04-26 14:45:00,196.77,196.93,196.74,196.86,23213.0,170.2019,170.3402,170.1759,170.2797,23213.0
2019-04-26 14:50:00,196.85,196.87,196.74,196.74,9356.0,170.2711,170.2884,170.1759,170.1759,9356.0
2019-04-26 14:55:00,196.78,196.8,196.73,196.74,8726.0,170.2105,170.2278,170.1673,170.1759,8726.0
2019-04-26 15:00:00,196.75,196.96,196.7,196.93,16415.0,170.1846,170.3662,170.1413,170.3402,16415.0
2019-04-26 15:05:00,196.95,197.02,196.92,196.95,14373.0,170.3575,170.4181,170.3316,170.3575,14373.0
2019-04-26 15:10:00,196.95,196.98,196.86,196.86,11329.0,170.3575,170.3835,170.2797,170.2797,11329.0
2019-04-26 15:15:00,196.88,196.92,196.82,196.86,18168.0,170.297,170.3316,170.2451,170.2797,18168.0
2019-04-26 15:20:00,196.87,196.9,196.81,196.88,17605.0,170.2884,170.3143,170.2365,170.297,17605.0
2019-04-26 15:25:00,196.87,197.05,196.83,197.0,17863.0,170.2884,170.444,170.2538,170.4008,17863.0
2019-04-26 15:30:00,196.98,197.06,196.92,197.06,21514.0,170.3835,170.4527,170.3316,170.4527,21514.0
2019-04-26 15:35:00,197.07,197.21,197.04,197.19,25462.0,170.4613,170.5824,170.4354,170.5651,25462.0
2019-04-26 15:40:00,197.21,197.21,197.08,197.13,21953.0,170.5824,170.5824,170.47,170.5132,21953.0
2019-04-26 15:45:00,197.14,197.16,196.95,197.03,29859.0,170.5219,170.5392,170.3575,170.4267,29859.0
2019-04-26 15:50:00,197.05,197.2,197.04,197.17,46811.0,170.444,170.5738,170.4354,170.5478,46811.0
2019-04-26 15:55:00,197.19,197.45,197.19,197.45,99091.0,170.5651,170.79,170.5651,170.79,99091.0
2019-04-29 09:30:00,197.98,198.36,196.0,196.13,133017.0,171.2485,171.5772,169.5358,169.6483,133017.0
2019-04-29 09:35:00,196.12,196.67,196.09,196.53,24155.0,169.6396,170.1154,169.6137,169.9943,24155.0
2019-04-29 09:40:00,196.62,196.74,195.84,196.05,34557.0,170.0721,170.1759,169.3974,169.5791,34557.0
2019-04-29 09:45:00,196.17,196.55,196.09,196.51,19092.0,169.6829,170.0116,169.6137,169.977,19092.0
2019-04-29 09:50:00,196.56,196.59,196.19,196.44,12658.0,170.0202,170.0462,169.7002,169.9164,12658.0
2019-04-29 09:55:00,196.45,196.51,195.93,196.12,38703.0,169.9251,169.977,169.4753,169.6396,38703.0
2019-04-29 10:00:00,196.14,196.27,195.99,196.11,48755.0,169.6569,169.7694,169.5272,169.631,48755.0
2019-04-29 10:05:00,196.12,196.17,195.81,195.97,17884.0,169.6396,169.6829,169.3715,169.5099,17884.0
2019-04-29 10:10:00,196.01,196.29,196.01,196.21,14765.0,169.5445,169.7867,169.5445,169.7175,14765.0
2019-04-29 10:15:00,196.17,196.17,196.02,196.03,7512.0,169.6829,169.6829,169.5531,169.5618,7512.0
2019-04-29 10:20:00,196.01,196.08,195.9,196.08,20975.0,169.5445,169.605,169.4493,169.605,20975.0
2019-04-29 10:25:00,196.08,196.43,196.02,196.35,27100.0,169.605,169.9078,169.5531,169.8386,27100.0
2019-04-29 10:30:00,196.3,196.34,196.0,196.28,22539.0,169.7953,169.8299,169.5358,169.778,22539.0
2019-04-29 10:35:00,196.28,196.28,196.0,196.02,13755.0,169.778,169.778,169.5358,169.5531,13755.0
2019-04-29 10:40:00,196.05,196.13,195.99,196.06,9482.0,169.5791,169.6483,169.5272,169.5877,9482.0
2019-04-29 10:45:00,196.08,196.14,195.93,196.05,20335.0,169.605,169.6569,169.4753,169.5791,20335.0
2019-04-29 10:50:00,196.07,196.14,195.89,195.89,31341.0,169.5964,169.6569,169.4407,169.4407,31341.0
2019-04-29 10:55:00,195.9,196.13,195.86,196.04,22187.0,169.4493,169.6483,169.4147,169.5704,22187.0
2019-04-29 11:00:00,196.01,196.56,195.92,196.46,51920.0,169.5445,170.0202,169.4666,169.9337,51920.0
2019-04-29 11:05:00,196.47,196.66,196.39,196.62,18943.0,169.9424,170.1067,169.8732,170.0721,18943.0
2019-04-29 11:10:00,196.62,196.65,196.52,196.6,15963.0,170.0721,170.0981,169.9856,170.0548,15963.0
2019-04-29 11:15:00,196.62,196.67,196.57,196.6,25386.0,170.0721,170.1154,170.0289,170.0548,25386.0
2019-04-29 11:20:00,196.6,196.73,196.59,196.63,16364.0,170.0548,170.1673,170.0462,170.0808,16364.0
2019-04-29 11:25:00,196.63,196.66,196.53,196.62,27714.0,170.0808,170.1067,169.9943,170.0721,27714.0
2019-04-29 11:30:00,196.64,196.66,196.32,196.36,27488.0,170.0894,170.1067,169.8126,169.8472,27488.0
2019-04-29 11:35:00,196.35,196.42,196.22,196.23,9312.0,169.8386,169.8991,169.7261,169.7348,9312.0
2019-04-29 11:40:00,196.24,196.34,196.23,196.3,13600.0,169.7434,169.8299,169.7348,169.7953,13600.0
2019-04-29 11:45:00,196.28,196.46,196.21,196.45,30588.0,169.778,169.9337,169.7175,169.9251,30588.0
2019-04-29 11:50:00,196.46,196.7,196.46,196.61,15688.0,169.9337,170.1413,169.9337,170.0635,15688.0
2019-04-29 11:55:00,196.6,196.82,196.39,196.75,34583.0,170.0548,170.2451,169.8732,170.1846,34583.0
2019-04-29 12:00:00,196.7,196.72,196.57,196.6,6300.0,170.1413,170.1586,170.0289,170.0548,6300.0
2019-04-29 12:05:00,196.56,196.56,196.45,196.52,15291.0,170.0202,170.0202,169.9251,169.9856,15291.0
2019-04-29 12:10:00,196.56,196.69,196.53,196.68,12456.0,170.0202,170.1327,169.9943,170.124,12456.0
2019-04-29 12:15:00,196.66,196.87,196.63,196.83,14620.0,170.1067,170.2884,170.0808,170.2538,14620.0
2019-04-29 12:20:00,196.82,196.9,196.81,196.89,8172.0,170.2451,170.3143,170.2365,170.3056,8172.0
2019-04-29 12:25:00,196.88,196.88,196.32,196.39,50988.0,170.297,170.297,169.8126,169.8732,50988.0
2019-04-29 12:30:00,196.4,196.55,196.38,196.42,5826.0,169.8818,170.0116,169.8645,169.8991,5826.0
2019-04-29 12:35:00,196.43,196.62,196.27,196.35,24190.0,169.9078,170.0721,169.7694,169.8386,24190.0
2019-04-29 12:40:00,196.36,196.57,196.35,196.55,12432.0,169.8472,170.0289,169.8386,170.0116,12432.0
2019-04-29 12:45:00,196.55,196.67,196.54,196.55,7791.0,170.0116,170.1154,170.0029,170.0116,7791.0
2019-04-29 12:50:00,196.54,196.74,196.53,196.65,12400.0,170.0029,170.1759,169.9943,170.0981,12400.0
2019-04-29 12:55:00,196.67,196.69,196.52,196.56,11671.0,170.1154,170.1327,169.9856,170.0202,11671.0
2019-04-29 13:00:00,196.6,196.63,196.37,196.46,12238.0,170.0548,170.0808,169.8559,169.9337,12238.0
2019-04-29 13:05:00,196.44,196.44,196.35,196.39,14039.0,169.9164,169.9164,169.8386,169.8732,14039.0
2019-04-29 13:10:00,196.4,196.45,196.29,196.34,40603.0,169.8818,169.9251,169.7867,169.8299,40603.0
2019-04-29 13:15:00,196.31,196.38,196.22,196.25,16686.0,169.804,169.8645,169.7261,169.7521,16686.0
2019-04-29 13:20:00,196.26,196.26,196.02,196.02,39971.0,169.7607,169.7607,169.5531,169.5531,39971.0
2019-04-29 13:25:00,196.03,196.05,195.4,195.81,148718.0,169.5618,169.5791,169.0168,169.3715,148718.0
2019-04-29 13:30:00,195.82,196.27,195.82,196.06,27657.0,169.3801,169.7694,169.3801,169.5877,27657.0
2019-04-29 13:35:00,196.06,196.18,196.0,196.18,32284.0,169.5877,169.6915,169.5358,169.6915,32284.0
2019-04-29 13:40:00,196.15,196.25,196.01,196.12,20223.0,169.6656,169.7521,169.5445,169.6396,20223.0
2019-04-29 13:45:00,196.09,196.21,196.08,196.08,7330.0,169.6137,169.7175,169.605,169.605,7330.0
2019-04-29 13:50:00,196.06,196.18,196.04,196.07,14405.0,169.5877,169.6915,169.5704,169.5964,14405.0
2019-04-29 13:55:00,196.06,196.21,196.03,196.17,11529.0,169.5877,169.7175,169.5618,169.6829,11529.0
2019-04-29 14:00:00,196.12,196.16,196.01,196.03,11363.0,169.6396,169.6742,169.5445,169.5618,11363.0
2019-04-29 14:05:00,196.02,196.15,196.02,196.03,12120.0,169.5531,169.6656,169.5531,169.5618,12120.0
2019-04-29 14:10:00,196.02,196.04,195.9,196.02,24431.0,169.5531,169.5704,169.4493,169.5531,24431.0
2019-04-29 14:15:00,196.01,196.07,195.97,196.04,24122.0,169.5445,169.5964,169.5099,169.5704,24122.0
2019-04-29 14:20:00,196.05,196.1,195.9,195.92,24488.0,169.5791,169.6223,169.4493,169.4666,24488.0
2019-04-29 14:25:00,195.94,196.07,195.93,196.05,53012.0,169.4839,169.5964,169.4753,169.5791,53012.0
2019-04-29 14:30:00,196.12,196.26,196.01,196.21,43194.0,169.6396,169.7607,169.5445,169.7175,43194.0
2019-04-29 14:35:00,196.18,196.21,196.05,196.14,42043.0,169.6915,169.7175,169.5791,169.6569,42043.0
2019-04-29 14:40:00,196.14,196.18,195.96,196.16,40602.0,169.6569,169.6915,169.5012,169.6742,40602.0
2019-04-29 14:45:00,196.19,196.34,196.19,196.21,53629.0,169.7002,169.8299,169.7002,169.7175,53629.0
2019-04-29 14:50:00,196.21,196.3,196.04,196.12,66372.0,169.7175,169.7953,169.5704,169.6396,66372.0
2019-04-29 14:55:00,196.11,196.23,196.04,196.17,41276.0,169.631,169.7348,169.5704,169.6829,41276.0
2019-04-29 15:00:00,196.17,196.42,196.15,196.31,52533.0,169.6829,169.8991,169.6656,169.804,52533.0
2019-04-29 15:05:00,196.32,196.4,196.19,196.23,30108.0,169.8126,169.8818,169.7002,169.7348,30108.0
2019-04-29 15:10:00,196.23,196.27,196.07,196.08,25549.0,169.7348,169.7694,169.5964,169.605,25549.0
2019-04-29 15:15:00,196.07,196.08,195.85,195.92,38142.0,169.5964,169.605,169.4061,169.4666,38142.0
2019-04-29 15:20:00,195.93,196.0,195.86,195.99,25489.0,169.4753,169.5358,169.4147,169.5272,25489.0
2019-04-29 15:25:00,196.0,196.21,195.99,196.21,28044.0,169.5358,169.7175,169.5272,169.7175,28044.0
2019-04-29 15:30:00,196.21,196.51,196.17,196.51,55722.0,169.7175,169.977,169.6829,169.977,55722.0
2019-04-29 15:35:00,196.51,196.92,196.41,196.8,62574.0,169.977,170.3316,169.8905,170.2278,62574.0
2019-04-29 15:40:00,196.74,197.2,196.66,197.02,69437.0,170.1759,170.5738,170.1067,170.4181,69437.0
2019-04-29 15:45:00,197.05,197.21,196.83,197.07,93306.0,170.444,170.5824,170.2538,170.4613,93306.0
2019-04-29 15:50:00,197.05,197.05,196.78,196.9,107642.0,170.444,170.444,170.2105,170.3143,107642.0
2019-04-29 15:55:00,196.92,197.18,196.92,197.11,190004.0,170.3316,170.5565,170.3316,170.4959,190004.0
2019-04-30 09:30:00,198.87,198.87,195.5,196.08,402422.0,172.0183,172.0183,169.1033,169.605,402422.0
2019-04-30 09:35:00,196.06,198.22,195.75,197.14,212172.0,169.5877,171.4561,169.3196,170.5219,212172.0
2019-04-30 09:40:00,197.15,197.5,196.42,197.4,123600.0,170.5305,170.8333,169.8991,170.7468,123600.0
2019-04-30 09:45:00,197.42,197.47,196.52,196.6,72204.0,170.7641,170.8073,169.9856,170.0548,72204.0
2019-04-30 09:50:00,196.6,197.2,195.63,195.94,141548.0,170.0548,170.5738,169.2158,169.4839,141548.0
2019-04-30 09:55:00,195.95,197.06,195.61,196.94,83559.0,169.4926,170.4527,169.1985,170.3489,83559.0
2019-04-30 10:00:00,196.92,196.99,196.28,196.49,67400.0,170.3316,170.3921,169.778,169.9597,67400.0
2019-04-30 10:05:00,196.52,197.2,196.44,197.06,46958.0,169.9856,170.5738,169.9164,170.4527,46958.0
2019-04-30 10:10:00,197.06,198.66,197.01,198.51,145631.0,170.4527,171.8367,170.4094,171.7069,145631.0
2019-04-30 10:15:00,198.58,198.67,197.93,198.04,69808.0,171.7675,171.8453,171.2052,171.3004,69808.0
2019-04-30 10:20:00,198.0,198.14,197.69,197.86,41929.0,171.2658,171.3869,170.9976,171.1447,41929.0
2019-04-30 10:25:00,197.8,198.0,197.55,197.57,42272.0,171.0928,171.2658,170.8765,170.8938,42272.0
2019-04-30 10:30:00,197.57,197.71,196.74,196.81,63418.0,170.8938,171.0149,170.1759,170.2365,63418.0
2019-04-30 10:35:00,196.85,197.1,196.59,197.06,48219.0,170.2711,170.4873,170.0462,170.4527,48219.0
2019-04-30 10:40:00,197.02,197.4,196.7,197.07,30466.0,170.4181,170.7468,170.1413,170.4613,30466.0
2019-04-30 10:45:00,197.06,197.19,196.86,196.88,32236.0,170.4527,170.5651,170.2797,170.297,32236.0
2019-04-30 10:50:00,196.91,197.4,196.89,197.18,39494.0,170.3229,170.7468,170.3056,170.5565,39494.0
2019-04-30 10:55:00,197.12,197.6,197.11,197.36,41836.0,170.5046,170.9198,170.4959,170.7122,41836.0
2019-04-30 11:00:00,197.38,197.38,197.12,197.36,25093.0,170.7295,170.7295,170.5046,170.7122,25093.0
2019-04-30 11:05:00,197.36,197.69,197.19,197.24,66814.0,170.7122,170.9976,170.5651,170.6084,66814.0
2019-04-30 11:10:00,197.24,198.25,197.24,198.03,61237.0,170.6084,171.482,170.6084,171.2917,61237.0
2019-04-30 11:15:00,198.03,198.69,197.82,198.16,88119.0,171.2917,171.8626,171.1101,171.4042,88119.0
2019-04-30 11:20:00,198.14,198.61,198.08,198.61,48642.0,171.3869,171.7934,171.335,171.7934,48642.0
2019-04-30 11:25:00,198.64,199.88,198.64,199.5,224180.0,171.8194,172.8919,171.8194,172.5632,224180.0
2019-04-30 11:30:00,199.51,199.97,199.27,199.49,144044.0,172.5719,172.9698,172.3643,172.5546,144044.0
2019-04-30 11:35:00,199.48,200.0,199.3,199.9,105756.0,172.5459,172.9957,172.3902,172.9092,105756.0
2019-04-30 11:40:00,199.94,199.98,198.87,198.98,86000.0,172.9438,172.9784,172.0183,172.1135,86000.0
2019-04-30 11:45:00,199.0,199.1,198.81,199.08,30212.0,172.1308,172.2173,171.9664,172.2,30212.0
2019-04-30 11:50:00,199.09,199.1,198.83,198.97,27681.0,172.2086,172.2173,171.9837,172.1048,27681.0
2019-04-30 11:55:00,198.96,198.97,198.51,198.59,27134.0,172.0962,172.1048,171.7069,171.7761,27134.0
2019-04-30 12:00:00,198.63,198.82,198.51,198.62,19320.0,171.8107,171.9751,171.7069,171.8021,19320.0
2019-04-30 12:05:00,198.63,198.63,198.21,198.41,45413.0,171.8107,171.8107,171.4474,171.6204,45413.0
2019-04-30 12:10:00,198.35,198.45,197.44,197.44,77140.0,171.5685,171.655,170.7814,170.7814,77140.0
2019-04-30 12:15:00,197.44,197.64,197.33,197.33,37213.0,170.7814,170.9544,170.6862,170.6862,37213.0
2019-04-30 12:20:00,197.33,197.88,197.28,197.85,32904.0,170.6862,171.162,170.643,171.136,32904.0
2019-04-30 12:25:00,197.89,198.08,197.71,197.95,35608.0,171.1706,171.335,171.0149,171.2225,35608.0
2019-04-30 12:30:00,197.9,197.95,197.67,197.95,15686.0,171.1793,171.2225,170.9803,171.2225,15686.0
2019-04-30 12:35:00,197.92,198.08,197.7,197.75,18271.0,171.1966,171.335,171.0063,171.0495,18271.0
2019-04-30 12:40:00,197.82,197.89,197.63,197.87,23687.0,171.1101,171.1706,170.9457,171.1533,23687.0
2019-04-30 12:45:00,197.96,197.96,197.56,197.66,15239.0,171.2312,171.2312,170.8852,170.9717,15239.0
2019-04-30 12:50:00,197.7,198.06,197.7,197.91,14813.0,171.0063,171.3177,171.0063,171.1879,14813.0
2019-04-30 12:55:00,197.94,197.97,197.74,197.79,8730.0,171.2139,171.2398,171.0409,171.0841,8730.0
2019-04-30 13:00:00,197.74,198.01,197.68,198.01,12529.0,171.0409,171.2744,170.989,171.2744,12529.0
2019-04-30 13:05:00,198.0,198.29,197.97,198.09,30375.0,171.2658,171.5166,171.2398,171.3436,30375.0
2019-04-30 13:10:00,198.1,198.45,198.09,198.4,12126.0,171.3523,171.655,171.3436,171.6118,12126.0
2019-04-30 13:15:00,198.38,198.47,198.14,198.16,21486.0,171.5945,171.6723,171.3869,171.4042,21486.0
2019-04-30 13:20:00,198.16,198.27,198.13,198.15,12114.0,171.4042,171.4993,171.3782,171.3955,12114.0
2019-04-30 13:25:00,198.13,198.17,197.87,197.93,37366.0,171.3782,171.4128,171.1533,171.2052,37366.0
2019-04-30 13:30:00,197.87,198.03,197.62,197.64,25301.0,171.1533,171.2917,170.9371,170.9544,25301.0
2019-04-30 13:35:00,197.63,197.69,197.42,197.56,30117.0,170.9457,170.9976,170.7641,170.8852,30117.0
2019-04-30 13:40:00,197.56,197.87,197.56,197.64,13892.0,170.8852,171.1533,170.8852,170.9544,13892.0
2019-04-30 13:45:00,197.62,197.84,197.54,197.56,18024.0,170.9371,171.1274,170.8679,170.8852,18024.0
2019-04-30 13:50:00,197.57,197.66,197.45,197.47,19670.0,170.8938,170.9717,170.79,170.8073,19670.0
2019-04-30 13:55:00,197.52,197.82,197.52,197.73,14809.0,170.8506,171.1101,170.8506,171.0322,14809.0
2019-04-30 14:00:00,197.73,197.83,197.45,197.55,17153.0,171.0322,171.1187,170.79,170.8765,17153.0
2019-04-30 14:05:00,197.55,197.61,197.23,197.23,31055.0,170.8765,170.9284,170.5997,170.5997,31055.0
2019-04-30 14:10:00,197.28,197.51,197.25,197.46,14864.0,170.643,170.8419,170.617,170.7987,14864.0
2019-04-30 14:15:00,197.46,197.51,197.29,197.31,16217.0,170.7987,170.8419,170.6516,170.6689,16217.0
2019-04-30 14:20:00,197.3,197.33,197.0,197.0,21924.0,170.6603,170.6862,170.4008,170.4008,21924.0
2019-04-30 14:25:00,197.0,197.05,196.81,196.9,23568.0,170.4008,170.444,170.2365,170.3143,23568.0
2019-04-30 14:30:00,196.86,197.17,196.81,197.11,40601.0,170.2797,170.5478,170.2365,170.4959,40601.0
2019-04-30 14:35:00,197.11,197.52,197.11,197.47,25355.0,170.4959,170.8506,170.4959,170.8073,25355.0
2019-04-30 14:40:00,197.44,197.54,197.42,197.52,22082.0,170.7814,170.8679,170.7641,170.8506,22082.0
2019-04-30 14:45:00,197.53,197.64,197.52,197.61,21872.0,170.8592,170.9544,170.8506,170.9284,21872.0
2019-04-30 14:50:00,197.62,197.64,197.56,197.63,13234.0,170.9371,170.9544,170.8852,170.9457,13234.0
2019-04-30 14:55:00,197.65,197.82,197.59,197.68,14199.0,170.963,171.1101,170.9111,170.989,14199.0
2019-04-30 15:00:00,197.69,197.9,197.64,197.8,15927.0,170.9976,171.1793,170.9544,171.0928,15927.0
2019-04-30 15:05:00,197.83,197.99,197.82,197.93,21764.0,171.1187,171.2571,171.1101,171.2052,21764.0
2019-04-30 15:10:00,197.93,197.96,197.88,197.89,17195.0,171.2052,171.2312,171.162,171.1706,17195.0
2019-04-30 15:15:00,197.88,197.88,197.56,197.57,38176.0,171.162,171.162,170.8852,170.8938,38176.0
2019-04-30 15:20:00,197.59,197.71,197.41,197.44,25051.0,170.9111,171.0149,170.7554,170.7814,25051.0
2019-04-30 15:25:00,197.45,197.46,197.32,197.43,35374.0,170.79,170.7987,170.6776,170.7727,35374.0
2019-04-30 15:30:00,197.41,197.46,197.29,197.39,43528.0,170.7554,170.7987,170.6516,170.7381,43528.0
2019-04-30 15:35:00,197.39,197.4,197.3,197.37,21714.0,170.7381,170.7468,170.6603,170.7208,21714.0
2019-04-30 15:40:00,197.36,197.36,197.01,197.11,60178.0,170.7122,170.7122,170.4094,170.4959,60178.0
2019-04-30 15:45:00,197.13,197.22,197.02,197.2,71391.0,170.5132,170.5911,170.4181,170.5738,71391.0
2019-04-30 15:50:00,197.2,197.35,197.18,197.35,83270.0,170.5738,170.7035,170.5565,170.7035,83270.0
2019-04-30 15:55:00,197.34,197.61,197.17,197.52,220420.0,170.6949,170.9284,170.5478,170.8506,220420.0
2019-05-01 09:30:00,195.87,196.33,194.14,195.97,251199.0,169.4234,169.8213,167.927,169.5099,251199.0
2019-05-01 09:35:00,195.97,197.19,195.93,196.51,175519.0,169.5099,170.5651,169.4753,169.977,175519.0
2019-05-01 09:40:00,196.62,196.62,195.75,195.85,30756.0,170.0721,170.0721,169.3196,169.4061,30756.0
2019-05-01 09:45:00,195.84,195.99,195.63,195.72,49455.0,169.3974,169.5272,169.2158,169.2936,49455.0
2019-05-01 09:50:00,195.69,195.98,195.26,195.98,40073.0,169.2677,169.5185,168.8957,169.5185,40073.0
2019-05-01 09:55:00,195.98,196.1,195.55,195.71,59549.0,169.5185,169.6223,169.1466,169.285,59549.0
2019-05-01 10:00:00,195.73,196.05,195.5,195.86,34545.0,169.3023,169.5791,169.1033,169.4147,34545.0
2019-05-01 10:05:00,195.9,196.11,195.71,196.11,41004.0,169.4493,169.631,169.285,169.631,41004.0
2019-05-01 10:10:00,196.09,196.12,195.88,195.88,24540.0,169.6137,169.6396,169.432,169.432,24540.0
2019-05-01 10:15:00,195.85,196.09,195.66,196.0,27215.0,169.4061,169.6137,169.2417,169.5358,27215.0
2019-05-01 10:20:00,195.98,196.55,195.92,196.45,53035.0,169.5185,170.0116,169.4666,169.9251,53035.0
2019-05-01 10:25:00,196.49,196.58,196.36,196.36,23854.0,169.9597,170.0375,169.8472,169.8472,23854.0
2019-05-01 10:30:00,196.38,196.51,196.27,196.28,25130.0,169.8645,169.977,169.7694,169.778,25130.0
2019-05-01 10:35:00,196.31,196.4,196.16,196.23,19267.0,169.804,169.8818,169.6742,169.7348,19267.0
2019-05-01 10:40:00,196.22,196.26,196.12,196.23,13945.0,169.7261,169.7607,169.6396,169.7348,13945.0
2019-05-01 10:45:00,196.22,196.28,196.16,196.22,20432.0,169.7261,169.778,169.6742,169.7261,20432.0
2019-05-01 10:50:00,196.22,196.26,195.86,195.94,23474.0,169.7261,169.7607,169.4147,169.4839,23474.0
2019-05-01 10:55:00,195.93,196.07,195.82,196.01,12826.0,169.4753,169.5964,169.3801,169.5445,12826.0
2019-05-01 11:00:00,196.12,196.16,196.01,196.03,21509.0,169.6396,169.6742,169.5445,169.5618,21509.0
2019-05-01 11:05:00,196.04,196.2,195.93,196.2,11189.0,169.5704,169.7088,169.4753,169.7088,11189.0
2019-05-01 11:10:00,196.21,196.26,196.0,196.13,18502.0,169.7175,169.7607,169.5358,169.6483,18502.0
2019-05-01 11:15:00,196.14,196.26,196.02,196.03,11730.0,169.6569,169.7607,169.5531,169.5618,11730.0
2019-05-01 11:20:00,196.02,196.07,195.94,195.97,19446.0,169.5531,169.5964,169.4839,169.5099,19446.0
2019-05-01 11:25:00,195.98,196.08,195.96,196.04,13692.0,169.5185,169.605,169.5012,169.5704,13692.0
2019-05-01 11:30:00,196.04,196.04,195.86,196.0,16886.0,169.5704,169.5704,169.4147,169.5358,16886.0
2019-05-01 11:35:00,196.0,196.13,195.89,196.12,13540.0,169.5358,169.6483,169.4407,169.6396,13540.0
2019-05-01 11:40:00,196.12,196.19,196.04,196.13,12338.0,169.6396,169.7002,169.5704,169.6483,12338.0
2019-05-01 11:45:00,196.1,196.16,196.02,196.09,12393.0,169.6223,169.6742,169.5531,169.6137,12393.0
2019-05-01 11:50:00,196.03,196.07,195.96,196.0,6988.0,169.5618,169.5964,169.5012,169.5358,6988.0
2019-05-01 11:55:00,195.99,195.99,195.78,195.8,20537.0,169.5272,169.5272,169.3455,169.3628,20537.0
2019-05-01 12:00:00,195.83,195.83,195.58,195.6,15082.0,169.3888,169.3888,169.1725,169.1898,15082.0
2019-05-01 12:05:00,195.58,195.65,195.51,195.53,9103.0,169.1725,169.2331,169.112,169.1293,9103.0
2019-05-01 12:10:00,195.51,195.53,195.2,195.22,23205.0,169.112,169.1293,168.8438,168.8611,23205.0
2019-05-01 12:15:00,195.24,195.32,195.12,195.19,17329.0,168.8784,168.9476,168.7746,168.8352,17329.0
2019-05-01 12:20:00,195.19,195.33,195.16,195.25,31698.0,168.8352,168.9563,168.8092,168.8871,31698.0
2019-05-01 12:25:00,195.23,195.27,195.16,195.26,21304.0,168.8698,168.9044,168.8092,168.8957,21304.0
2019-05-01 12:30:00,195.25,195.33,194.98,195.02,100262.0,168.8871,168.9563,168.6535,168.6881,100262.0
2019-05-01 12:35:00,195.04,195.17,194.97,195.03,38765.0,168.7054,168.8179,168.6449,168.6968,38765.0
2019-05-01 12:40:00,195.0,195.06,194.75,195.0,79539.0,168.6708,168.7227,168.4546,168.6708,79539.0
2019-05-01 12:45:00,194.99,194.99,194.73,194.77,49653.0,168.6622,168.6622,168.4373,168.4719,49653.0
2019-05-01 12:50:00,194.76,194.85,194.59,194.64,29235.0,168.4632,168.5411,168.3162,168.3594,29235.0
2019-05-01 12:55:00,194.65,194.68,194.47,194.56,38993.0,168.3681,168.394,168.2124,168.2902,38993.0
2019-05-01 13:00:00,194.57,194.83,194.52,194.52,29256.0,168.2989,168.5238,168.2557,168.2557,29256.0
2019-05-01 13:05:00,194.54,194.57,194.24,194.26,41013.0,168.273,168.2989,168.0135,168.0308,41013.0
2019-05-01 13:10:00,194.28,194.32,194.04,194.08,39471.0,168.0481,168.0827,167.8405,167.8751,39471.0
2019-05-01 13:15:00,194.08,194.15,193.97,194.05,35780.0,167.8751,167.9356,167.7799,167.8491,35780.0
2019-05-01 13:20:00,194.02,194.15,194.01,194.12,15826.0,167.8232,167.9356,167.8145,167.9097,15826.0
2019-05-01 13:25:00,194.12,194.24,194.07,194.21,22474.0,167.9097,168.0135,167.8664,167.9875,22474.0
2019-05-01 13:30:00,194.19,194.2,193.99,194.08,51142.0,167.9702,167.9789,167.7972,167.8751,51142.0
2019-05-01 13:35:00,194.08,194.26,194.02,194.24,21735.0,167.8751,168.0308,167.8232,168.0135,21735.0
2019-05-01 13:40:00,194.26,194.56,194.22,194.49,21239.0,168.0308,168.2902,167.9962,168.2297,21239.0
2019-05-01 13:45:00,194.5,194.55,194.17,194.21,30837.0,168.2384,168.2816,167.9529,167.9875,30837.0
2019-05-01 13:50:00,194.23,194.34,194.2,194.34,12419.0,168.0048,168.1,167.9789,168.1,12419.0
2019-05-01 13:55:00,194.34,194.45,194.29,194.45,29810.0,168.1,168.1951,168.0567,168.1951,29810.0
2019-05-01 14:00:00,194.45,194.85,194.36,194.83,23712.0,168.1951,168.5411,168.1173,168.5238,23712.0
2019-05-01 14:05:00,194.78,195.04,194.78,195.04,34726.0,168.4805,168.7054,168.4805,168.7054,34726.0
2019-05-01 14:10:00,195.03,195.19,194.86,195.17,45223.0,168.6968,168.8352,168.5497,168.8179,45223.0
2019-05-01 14:15:00,195.16,195.35,195.13,195.34,42524.0,168.8092,168.9736,168.7833,168.9649,42524.0
2019-05-01 14:20:00,195.32,195.33,195.12,195.29,30165.0,168.9476,168.9563,168.7746,168.9217,30165.0
2019-05-01 14:25:00,195.33,195.44,195.24,195.42,13293.0,168.9563,169.0514,168.8784,169.0341,13293.0
2019-05-01 14:30:00,195.4,195.45,195.06,195.14,45846.0,169.0168,169.0601,168.7227,168.7919,45846.0
2019-05-01 14:35:00,195.13,195.14,194.59,194.59,49536.0,168.7833,168.7919,168.3162,168.3162,49536.0
2019-05-01 14:40:00,194.57,194.57,194.22,194.33,32169.0,168.2989,168.2989,167.9962,168.0913,32169.0
2019-05-01 14:45:00,194.28,194.47,194.19,194.39,31750.0,168.0481,168.2124,167.9702,168.1432,31750.0
2019-05-01 14:50:00,194.41,194.7,194.3,194.66,19853.0,168.1605,168.4113,168.0654,168.3767,19853.0
2019-05-01 14:55:00,194.68,194.76,194.53,194.53,30179.0,168.394,168.4632,168.2643,168.2643,30179.0
2019-05-01 15:00:00,194.52,194.6,194.21,194.34,16830.0,168.2557,168.3248,167.9875,168.1,16830.0
2019-05-01 15:05:00,194.34,194.43,194.2,194.36,19707.0,168.1,168.1778,167.9789,168.1173,19707.0
2019-05-01 15:10:00,194.39,194.56,194.36,194.55,20107.0,168.1432,168.2902,168.1173,168.2816,20107.0
2019-05-01 15:15:00,194.54,194.54,194.21,194.25,28091.0,168.273,168.273,167.9875,168.0221,28091.0
2019-05-01 15:20:00,194.25,194.31,194.05,194.05,35400.0,168.0221,168.074,167.8491,167.8491,35400.0
2019-05-01 15:25:00,194.04,194.18,194.01,194.08,29076.0,167.8405,167.9616,167.8145,167.8751,29076.0
2019-05-01 15:30:00,194.06,194.25,194.0,194.11,46575.0,167.8578,168.0221,167.8059,167.901,46575.0
2019-05-01 15:35:00,194.1,194.34,194.09,194.22,35411.0,167.8924,168.1,167.8837,167.9962,35411.0
2019-05-01 15:40:00,194.21,194.37,194.17,194.35,35985.0,167.9875,168.1259,167.9529,168.1086,35985.0
2019-05-01 15:45:00,194.34,194.44,194.15,194.25,57241.0,168.1,168.1865,167.9356,168.0221,57241.0
2019-05-01 15:50:00,194.25,194.26,194.0,194.03,69542.0,168.0221,168.0308,167.8059,167.8318,69542.0
2019-05-01 15:55:00,194.07,194.33,193.95,194.19,211855.0,167.8664,168.0913,167.7626,167.9702,211855.0
2019-05-02 09:30:00,194.19,194.93,193.65,194.93,99942.0,167.9702,168.6103,167.5031,168.6103,99942.0
2019-05-02 09:35:00,194.93,195.15,194.76,194.78,27305.0,168.6103,168.8006,168.4632,168.4805,27305.0
2019-05-02 09:40:00,194.74,194.78,194.38,194.53,13552.0,168.4459,168.4805,168.1346,168.2643,13552.0
2019-05-02 09:45:00,194.55,194.56,194.18,194.18,14558.0,168.2816,168.2902,167.9616,167.9616,14558.0
2019-05-02 09:50:00,194.06,194.53,194.05,194.46,13489.0,167.8578,168.2643,167.8491,168.2038,13489.0
2019-05-02 09:55:00,194.42,194.49,194.26,194.31,15167.0,168.1692,168.2297,168.0308,168.074,15167.0
2019-05-02 10:00:00,194.29,194.6,194.25,194.56,13015.0,168.0567,168.3248,168.0221,168.2902,13015.0
2019-05-02 10:05:00,194.58,194.69,194.53,194.59,20694.0,168.3075,168.4027,168.2643,168.3162,20694.0
2019-05-02 10:10:00,194.63,194.7,194.54,194.59,11973.0,168.3508,168.4113,168.273,168.3162,11973.0
2019-05-02 10:15:00,194.59,194.59,194.34,194.54,13218.0,168.3162,168.3162,168.1,168.273,13218.0
2019-05-02 10:20:00,194.55,194.57,194.43,194.53,8676.0,168.2816,168.2989,168.1778,168.2643,8676.0
2019-05-02 10:25:00,194.56,194.66,194.35,194.45,13572.0,168.2902,168.3767,168.1086,168.1951,13572.0
2019-05-02 10:30:00,194.46,194.5,194.21,194.23,66981.0,168.2038,168.2384,167.9875,168.0048,66981.0
2019-05-02 10:35:00,194.24,194.39,194.16,194.29,13495.0,168.0135,168.1432,167.9443,168.0567,13495.0
2019-05-02 10:40:00,194.28,194.35,194.11,194.27,16962.0,168.0481,168.1086,167.901,168.0394,16962.0
2019-05-02 10:45:00,194.28,194.38,194.2,194.36,34910.0,168.0481,168.1346,167.9789,168.1173,34910.0
2019-05-02 10:50:00,194.33,194.45,194.21,194.42,19250.0,168.0913,168.1951,167.9875,168.1692,19250.0
2019-05-02 10:55:00,194.42,194.63,194.42,194.46,17920.0,168.1692,168.3508,168.1692,168.2038,17920.0
2019-05-02 11:00:00,194.49,194.67,194.48,194.62,25835.0,168.2297,168.3854,168.2211,168.3421,25835.0
2019-05-02 11:05:00,194.64,194.79,194.58,194.66,18821.0,168.3594,168.4892,168.3075,168.3767,18821.0
2019-05-02 11:10:00,194.65,194.66,194.5,194.5,15521.0,168.3681,168.3767,168.2384,168.2384,15521.0
2019-05-02 11:15:00,194.52,194.66,194.37,194.41,28969.0,168.2557,168.3767,168.1259,168.1605,28969.0
2019-05-02 11:20:00,194.38,194.38,193.89,193.89,18545.0,168.1346,168.1346,167.7107,167.7107,18545.0
2019-05-02 11:25:00,193.91,194.04,193.83,193.93,20927.0,167.728,167.8405,167.6588,167.7453,20927.0
2019-05-02 11:30:00,194.03,194.31,194.02,194.3,9927.0,167.8318,168.074,167.8232,168.0654,9927.0
2019-05-02 11:35:00,194.27,194.41,194.07,194.16,8175.0,168.0394,168.1605,167.8664,167.9443,8175.0
2019-05-02 11:40:00,194.17,194.38,194.15,194.3,8956.0,167.9529,168.1346,167.9356,168.0654,8956.0
2019-05-02 11:45:00,194.29,194.3,194.04,194.24,16677.0,168.0567,168.0654,167.8405,168.0135,16677.0
2019-05-02 11:50:00,194.24,194.24,193.86,193.96,10722.0,168.0135,168.0135,167.6848,167.7713,10722.0
2019-05-02 11:55:00,193.95,193.99,193.83,193.94,10890.0,167.7626,167.7972,167.6588,167.754,10890.0
2019-05-02 12:00:00,193.91,194.05,193.75,194.03,29508.0,167.728,167.8491,167.5896,167.8318,29508.0
2019-05-02 12:05:00,194.04,194.04,193.72,193.8,27865.0,167.8405,167.8405,167.5637,167.6329,27865.0
2019-05-02 12:10:00,193.8,193.89,193.72,193.89,11043.0,167.6329,167.7107,167.5637,167.7107,11043.0
2019-05-02 12:15:00,193.89,194.01,193.84,193.96,8264.0,167.7107,167.8145,167.6675,167.7713,8264.0
2019-05-02 12:20:00,194.0,194.14,193.93,194.06,9620.0,167.8059,167.927,167.7453,167.8578,9620.0
2019-05-02 12:25:00,194.05,194.06,193.72,193.84,12227.0,167.8491,167.8578,167.5637,167.6675,12227.0
2019-05-02 12:30:00,193.88,193.9,193.68,193.8,17045.0,167.7021,167.7194,167.5291,167.6329,17045.0
2019-05-02 12:35:00,193.77,193.86,193.68,193.69,9188.0,167.6069,167.6848,167.5291,167.5377,9188.0
2019-05-02 12:40:00,193.69,193.81,193.46,193.48,13655.0,167.5377,167.6415,167.3388,167.3561,13655.0
2019-05-02 12:45:00,193.5,193.62,193.5,193.56,5226.0,167.3734,167.4772,167.3734,167.4253,5226.0
2019-05-02 12:50:00,193.63,193.9,193.55,193.89,17945.0,167.4858,167.7194,167.4166,167.7107,17945.0
2019-05-02 12:55:00,193.86,193.91,193.7,193.7,7630.0,167.6848,167.728,167.5464,167.5464,7630.0
2019-05-02 13:00:00,193.73,193.81,193.32,193.5,40522.0,167.5723,167.6415,167.2177,167.3734,40522.0
2019-05-02 13:05:00,193.52,193.83,193.46,193.74,12025.0,167.3907,167.6588,167.3388,167.581,12025.0
2019-05-02 13:10:00,193.79,193.98,193.74,193.96,22179.0,167.6242,167.7886,167.581,167.7713,22179.0
2019-05-02 13:15:00,193.96,194.11,193.96,193.99,9185.0,167.7713,167.901,167.7713,167.7972,9185.0
2019-05-02 13:20:00,194.05,194.25,194.03,194.12,17270.0,167.8491,168.0221,167.8318,167.9097,17270.0
2019-05-02 13:25:00,194.1,194.25,194.07,194.2,8027.0,167.8924,168.0221,167.8664,167.9789,8027.0
2019-05-02 13:30:00,194.2,194.24,194.11,194.21,11108.0,167.9789,168.0135,167.901,167.9875,11108.0
2019-05-02 13:35:00,194.22,194.5,194.18,194.42,13141.0,167.9962,168.2384,167.9616,168.1692,13141.0
2019-05-02 13:40:00,194.43,194.64,194.43,194.63,22087.0,168.1778,168.3594,168.1778,168.3508,22087.0
2019-05-02 13:45:00,194.61,194.63,194.43,194.51,17882.0,168.3335,168.3508,168.1778,168.247,17882.0
2019-05-02 13:50:00,194.53,194.79,194.53,194.75,11317.0,168.2643,168.4892,168.2643,168.4546,11317.0
2019-05-02 13:55:00,194.78,194.95,194.77,194.83,18225.0,168.4805,168.6276,168.4719,168.5238,18225.0
2019-05-02 14:00:00,194.8,194.91,194.71,194.91,12291.0,168.4978,168.593,168.42,168.593,12291.0
2019-05-02 14:05:00,194.88,194.96,194.76,194.76,17035.0,168.567,168.6362,168.4632,168.4632,17035.0
2019-05-02 14:10:00,194.74,194.99,194.71,194.95,15546.0,168.4459,168.6622,168.42,168.6276,15546.0
2019-05-02 14:15:00,194.95,195.02,194.84,194.85,14622.0,168.6276,168.6881,168.5324,168.5411,14622.0
2019-05-02 14:20:00,194.81,194.97,194.77,194.95,9786.0,168.5065,168.6449,168.4719,168.6276,9786.0
2019-05-02 14:25:00,194.95,195.07,194.9,195.04,19336.0,168.6276,168.7314,168.5843,168.7054,19336.0
2019-05-02 14:30:00,195.01,195.07,194.9,194.93,9142.0,168.6795,168.7314,168.5843,168.6103,9142.0
2019-05-02 14:35:00,194.92,194.95,194.81,194.81,8999.0,168.6016,168.6276,168.5065,168.5065,8999.0
2019-05-02 14:40:00,194.8,194.81,194.7,194.76,18374.0,168.4978,168.5065,168.4113,168.4632,18374.0
2019-05-02 14:45:00,194.76,194.87,194.4,194.4,15388.0,168.4632,168.5584,168.1519,168.1519,15388.0
2019-05-02 14:50:00,194.36,194.46,194.3,194.4,9976.0,168.1173,168.2038,168.0654,168.1519,9976.0
2019-05-02 14:55:00,194.43,194.51,194.35,194.35,8212.0,168.1778,168.247,168.1086,168.1086,8212.0
2019-05-02 15:00:00,194.35,194.46,194.33,194.37,6747.0,168.1086,168.2038,168.0913,168.1259,6747.0
2019-05-02 15:05:00,194.37,194.5,194.33,194.5,10909.0,168.1259,168.2384,168.0913,168.2384,10909.0
2019-05-02 15:10:00,194.51,194.52,194.36,194.37,14490.0,168.247,168.2557,168.1173,168.1259,14490.0
2019-05-02 15:15:00,194.38,194.45,194.28,194.33,11548.0,168.1346,168.1951,168.0481,168.0913,11548.0
2019-05-02 15:20:00,194.32,194.36,194.27,194.31,10920.0,168.0827,168.1173,168.0394,168.074,10920.0
2019-05-02 15:25:00,194.29,194.36,194.25,194.3,12656.0,168.0567,168.1173,168.0221,168.0654,12656.0
2019-05-02 15:30:00,194.31,194.45,194.25,194.36,15600.0,168.074,168.1951,168.0221,168.1173,15600.0
2019-05-02 15:35:00,194.33,194.39,194.27,194.29,14550.0,168.0913,168.1432,168.0394,168.0567,14550.0
2019-05-02 15:40:00,194.28,194.34,194.19,194.3,21162.0,168.0481,168.1,167.9702,168.0654,21162.0
2019-05-02 15:45:00,194.3,194.39,194.22,194.34,27832.0,168.0654,168.1432,167.9962,168.1,27832.0
2019-05-02 15:50:00,194.32,194.47,194.19,194.42,40811.0,168.0827,168.2124,167.9702,168.1692,40811.0
2019-05-02 15:55:00,194.42,194.62,194.25,194.61,87987.0,168.1692,168.3421,168.0221,168.3335,87987.0
2019-05-03 09:30:00,195.34,195.76,195.19,195.25,54374.0,168.9649,169.3282,168.8352,168.8871,54374.0
2019-05-03 09:35:00,195.21,195.54,195.15,195.27,46771.0,168.8525,169.1379,168.8006,168.9044,46771.0
2019-05-03 09:40:00,195.21,195.52,195.1,195.1,19360.0,168.8525,169.1206,168.7573,168.7573,19360.0
2019-05-03 09:45:00,195.05,195.28,194.85,195.08,18957.0,168.7141,168.913,168.5411,168.74,18957.0
2019-05-03 09:50:00,195.13,195.13,194.75,194.89,11335.0,168.7833,168.7833,168.4546,168.5757,11335.0
2019-05-03 09:55:00,194.89,195.1,194.8,194.95,16244.0,168.5757,168.7573,168.4978,168.6276,16244.0
2019-05-03 10:00:00,194.97,195.44,194.9,195.39,68696.0,168.6449,169.0514,168.5843,169.0082,68696.0
2019-05-03 10:05:00,195.35,195.4,195.0,195.23,30919.0,168.9736,169.0168,168.6708,168.8698,30919.0
2019-05-03 10:10:00,195.27,195.33,195.07,195.18,21745.0,168.9044,168.9563,168.7314,168.8265,21745.0
2019-05-03 10:15:00,195.18,195.23,195.05,195.15,27889.0,168.8265,168.8698,168.7141,168.8006,27889.0
2019-05-03 10:20:00,195.19,195.56,195.19,195.51,33808.0,168.8352,169.1552,168.8352,169.112,33808.0
2019-05-03 10:25:00,195.5,195.7,195.5,195.68,15068.0,169.1033,169.2763,169.1033,169.259,15068.0
2019-05-03 10:30:00,195.73,195.9,195.7,195.75,26615.0,169.3023,169.4493,169.2763,169.3196,26615.0
2019-05-03 10:35:00,195.77,195.78,195.5,195.72,18698.0,169.3369,169.3455,169.1033,169.2936,18698.0
2019-05-03 10:40:00,195.78,196.01,195.64,195.94,25082.0,169.3455,169.5445,169.2244,169.4839,25082.0
2019-05-03 10:45:00,195.94,196.3,195.89,196.28,60553.0,169.4839,169.7953,169.4407,169.778,60553.0
2019-05-03 10:50:00,196.29,196.47,196.29,196.47,16893.0,169.7867,169.9424,169.7867,169.9424,16893.0
2019-05-03 10:55:00,196.47,196.6,196.36,196.42,23238.0,169.9424,170.0548,169.8472,169.8991,23238.0
2019-05-03 11:00:00,196.44,196.61,196.42,196.44,14064.0,169.9164,170.0635,169.8991,169.9164,14064.0
2019-05-03 11:05:00,196.44,196.49,196.2,196.2,13098.0,169.9164,169.9597,169.7088,169.7088,13098.0
2019-05-03 11:10:00,196.18,196.27,196.12,196.13,9838.0,169.6915,169.7694,169.6396,169.6483,9838.0
2019-05-03 11:15:00,196.11,196.17,195.95,195.95,8998.0,169.631,169.6829,169.4926,169.4926,8998.0
2019-05-03 11:20:00,195.97,195.97,195.85,195.95,5300.0,169.5099,169.5099,169.4061,169.4926,5300.0
2019-05-03 11:25:00,195.96,196.2,195.89,196.2,12937.0,169.5012,169.7088,169.4407,169.7088,12937.0
2019-05-03 11:30:00,196.21,196.42,196.21,196.38,18556.0,169.7175,169.8991,169.7175,169.8645,18556.0
2019-05-03 11:35:00,196.38,196.5,196.33,196.49,11795.0,169.8645,169.9683,169.8213,169.9597,11795.0
2019-05-03 11:40:00,196.49,196.74,196.48,196.74,13379.0,169.9597,170.1759,169.951,170.1759,13379.0
2019-05-03 11:45:00,196.74,196.75,196.65,196.72,25645.0,170.1759,170.1846,170.0981,170.1586,25645.0
2019-05-03 11:50:00,196.72,197.06,196.68,197.06,76721.0,170.1586,170.4527,170.124,170.4527,76721.0
2019-05-03 11:55:00,197.07,197.38,196.91,197.32,40201.0,170.4613,170.7295,170.3229,170.6776,40201.0
2019-05-03 12:00:00,197.33,197.39,196.98,197.11,17101.0,170.6862,170.7381,170.3835,170.4959,17101.0
2019-05-03 12:05:00,197.13,197.38,197.02,197.27,28339.0,170.5132,170.7295,170.4181,170.6343,28339.0
2019-05-03 12:10:00,197.29,197.38,197.18,197.35,9350.0,170.6516,170.7295,170.5565,170.7035,9350.0
2019-05-03 12:15:00,197.35,197.65,197.34,197.53,22641.0,170.7035,170.963,170.6949,170.8592,22641.0
2019-05-03 12:20:00,197.55,197.55,197.21,197.24,18083.0,170.8765,170.8765,170.5824,170.6084,18083.0
2019-05-03 12:25:00,197.27,197.32,197.12,197.15,10053.0,170.6343,170.6776,170.5046,170.5305,10053.0
2019-05-03 12:30:00,197.17,197.34,197.13,197.33,13490.0,170.5478,170.6949,170.5132,170.6862,13490.0
2019-05-03 12:35:00,197.29,197.37,197.14,197.14,12227.0,170.6516,170.7208,170.5219,170.5219,12227.0
2019-05-03 12:40:00,197.13,197.14,197.03,197.05,8561.0,170.5132,170.5219,170.4267,170.444,8561.0
2019-05-03 12:45:00,197.05,197.13,197.05,197.1,12136.0,170.444,170.5132,170.444,170.4873,12136.0
2019-05-03 12:50:00,197.07,197.25,197.06,197.22,27377.0,170.4613,170.617,170.4527,170.5911,27377.0
2019-05-03 12:55:00,197.2,197.23,196.91,196.98,12369.0,170.5738,170.5997,170.3229,170.3835,12369.0
2019-05-03 13:00:00,196.99,197.2,196.99,197.15,23609.0,170.3921,170.5738,170.3921,170.5305,23609.0
2019-05-03 13:05:00,197.16,197.34,197.16,197.29,15654.0,170.5392,170.6949,170.5392,170.6516,15654.0
2019-05-03 13:10:00,197.28,197.44,197.28,197.32,21432.0,170.643,170.7814,170.643,170.6776,21432.0
2019-05-03 13:15:00,197.31,197.55,197.3,197.5,25442.0,170.6689,170.8765,170.6603,170.8333,25442.0
2019-05-03 13:20:00,197.51,197.84,197.5,197.68,59428.0,170.8419,171.1274,170.8333,170.989,59428.0
2019-05-03 13:25:00,197.66,197.81,197.63,197.71,33209.0,170.9717,171.1014,170.9457,171.0149,33209.0
2019-05-03 13:30:00,197.68,197.69,197.39,197.39,9568.0,170.989,170.9976,170.7381,170.7381,9568.0
2019-05-03 13:35:00,197.39,197.45,197.36,197.45,4500.0,170.7381,170.79,170.7122,170.79,4500.0
2019-05-03 13:40:00,197.45,197.59,197.45,197.53,16132.0,170.79,170.9111,170.79,170.8592,16132.0
2019-05-03 13:45:00,197.53,197.59,197.36,197.5,32449.0,170.8592,170.9111,170.7122,170.8333,32449.0
2019-05-03 13:50:00,197.49,197.69,197.44,197.47,18354.0,170.8246,170.9976,170.7814,170.8073,18354.0
2019-05-03 13:55:00,197.49,197.5,197.37,197.39,11225.0,170.8246,170.8333,170.7208,170.7381,11225.0
2019-05-03 14:00:00,197.38,197.44,197.32,197.38,9049.0,170.7295,170.7814,170.6776,170.7295,9049.0
2019-05-03 14:05:00,197.38,197.49,197.38,197.46,9525.0,170.7295,170.8246,170.7295,170.7987,9525.0
2019-05-03 14:10:00,197.47,197.65,197.47,197.57,12559.0,170.8073,170.963,170.8073,170.8938,12559.0
2019-05-03 14:15:00,197.57,197.6,197.4,197.4,11867.0,170.8938,170.9198,170.7468,170.7468,11867.0
2019-05-03 14:20:00,197.41,197.51,197.39,197.45,13175.0,170.7554,170.8419,170.7381,170.79,13175.0
2019-05-03 14:25:00,197.46,197.53,197.44,197.48,11654.0,170.7987,170.8592,170.7814,170.816,11654.0
2019-05-03 14:30:00,197.45,197.47,197.36,197.47,14401.0,170.79,170.8073,170.7122,170.8073,14401.0
2019-05-03 14:35:00,197.49,197.54,197.44,197.49,12030.0,170.8246,170.8679,170.7814,170.8246,12030.0
2019-05-03 14:40:00,197.49,197.82,197.46,197.82,20288.0,170.8246,171.1101,170.7987,171.1101,20288.0
2019-05-03 14:45:00,197.81,197.97,197.81,197.88,35644.0,171.1014,171.2398,171.1014,171.162,35644.0
2019-05-03 14:50:00,197.87,197.93,197.76,197.77,56341.0,171.1533,171.2052,171.0582,171.0668,56341.0
2019-05-03 14:55:00,197.78,197.82,197.73,197.76,31945.0,171.0755,171.1101,171.0322,171.0582,31945.0
2019-05-03 15:00:00,197.75,197.82,197.73,197.76,33661.0,171.0495,171.1101,171.0322,171.0582,33661.0
2019-05-03 15:05:00,197.75,197.78,197.74,197.75,24228.0,171.0495,171.0755,171.0409,171.0495,24228.0
2019-05-03 15:10:00,197.75,197.79,197.56,197.61,46687.0,171.0495,171.0841,170.8852,170.9284,46687.0
2019-05-03 15:15:00,197.62,197.63,197.56,197.63,15341.0,170.9371,170.9457,170.8852,170.9457,15341.0
2019-05-03 15:20:00,197.61,197.77,197.56,197.67,23375.0,170.9284,171.0668,170.8852,170.9803,23375.0
2019-05-03 15:25:00,197.69,197.73,197.6,197.64,13014.0,170.9976,171.0322,170.9198,170.9544,13014.0
2019-05-03 15:30:00,197.63,197.63,197.37,197.38,27378.0,170.9457,170.9457,170.7208,170.7295,27378.0
2019-05-03 15:35:00,197.39,197.4,197.29,197.4,27398.0,170.7381,170.7468,170.6516,170.7468,27398.0
2019-05-03 15:40:00,197.4,197.47,197.27,197.47,36464.0,170.7468,170.8073,170.6343,170.8073,36464.0
2019-05-03 15:45:00,197.45,197.66,197.45,197.55,44783.0,170.79,170.9717,170.79,170.8765,44783.0
2019-05-03 15:50:00,197.54,197.69,197.43,197.44,53523.0,170.8679,170.9976,170.7727,170.7814,53523.0
2019-05-03 15:55:00,197.46,197.53,197.25,197.51,154869.0,170.7987,170.8592,170.617,170.8419,154869.0
2019-05-06 09:30:00,196.53,197.48,195.94,197.14,107074.0,169.9943,170.816,169.4839,170.5219,107074.0
2019-05-06 09:35:00,197.19,197.49,196.95,197.3,29442.0,170.5651,170.8246,170.3575,170.6603,29442.0
2019-05-06 09:40:00,197.32,197.45,196.98,197.45,31801.0,170.6776,170.79,170.3835,170.79,31801.0
2019-05-06 09:45:00,197.46,197.47,197.14,197.35,24897.0,170.7987,170.8073,170.5219,170.7035,24897.0
2019-05-06 09:50:00,197.38,197.75,197.31,197.67,29721.0,170.7295,171.0495,170.6689,170.9803,29721.0
2019-05-06 09:55:00,197.66,198.1,197.56,198.09,60158.0,170.9717,171.3523,170.8852,171.3436,60158.0
2019-05-06 10:00:00,198.04,198.19,197.94,197.99,21248.0,171.3004,171.4301,171.2139,171.2571,21248.0
2019-05-06 10:05:00,197.99,198.07,197.84,197.88,21095.0,171.2571,171.3263,171.1274,171.162,21095.0
2019-05-06 10:10:00,197.82,197.97,197.61,197.68,22453.0,171.1101,171.2398,170.9284,170.989,22453.0
2019-05-06 10:15:00,197.71,197.83,197.64,197.81,12297.0,171.0149,171.1187,170.9544,171.1014,12297.0
2019-05-06 10:20:00,197.84,197.95,197.67,197.79,26591.0,171.1274,171.2225,170.9803,171.0841,26591.0
2019-05-06 10:25:00,197.8,198.36,197.8,198.34,26060.0,171.0928,171.5772,171.0928,171.5599,26060.0
2019-05-06 10:30:00,198.39,198.83,198.35,198.59,52325.0,171.6031,171.9837,171.5685,171.7761,52325.0
2019-05-06 10:35:00,198.6,198.69,198.51,198.64,27201.0,171.7848,171.8626,171.7069,171.8194,27201.0
2019-05-06 10:40:00,198.61,198.64,198.5,198.6,21093.0,171.7934,171.8194,171.6983,171.7848,21093.0
2019-05-06 10:45:00,198.64,198.99,198.63,198.97,24534.0,171.8194,172.1221,171.8107,172.1048,24534.0
2019-05-06 10:50:00,198.95,199.09,198.91,198.97,28677.0,172.0875,172.2086,172.0529,172.1048,28677.0
2019-05-06 10:55:00,198.97,198.97,198.76,198.96,24783.0,172.1048,172.1048,171.9232,172.0962,24783.0
2019-05-06 11:00:00,198.96,199.18,198.87,199.11,36487.0,172.0962,172.2865,172.0183,172.2259,36487.0
2019-05-06 11:05:00,199.1,199.18,198.98,198.99,18331.0,172.2173,172.2865,172.1135,172.1221,18331.0
2019-05-06 11:10:00,198.97,198.98,198.64,198.73,20418.0,172.1048,172.1135,171.8194,171.8972,20418.0
2019-05-06 11:15:00,198.73,198.86,198.63,198.86,13351.0,171.8972,172.0097,171.8107,172.0097,13351.0
2019-05-06 11:20:00,198.86,198.93,198.71,198.72,15699.0,172.0097,172.0702,171.8799,171.8886,15699.0
2019-05-06 11:25:00,198.71,198.85,198.55,198.75,22801.0,171.8799,172.001,171.7415,171.9145,22801.0
2019-05-06 11:30:00,198.77,198.8,198.56,198.59,11383.0,171.9318,171.9578,171.7502,171.7761,11383.0
2019-05-06 11:35:00,198.61,198.72,198.55,198.62,7286.0,171.7934,171.8886,171.7415,171.8021,7286.0
2019-05-06 11:40:00,198.61,198.68,198.61,198.67,4704.0,171.7934,171.854,171.7934,171.8453,4704.0
2019-05-06 11:45:00,198.67,198.77,198.62,198.63,8897.0,171.8453,171.9318,171.8021,171.8107,8897.0
2019-05-06 11:50:00,198.63,198.63,198.4,198.4,8430.0,171.8107,171.8107,171.6118,171.6118,8430.0
2019-05-06 11:55:00,198.41,198.42,198.18,198.18,6975.0,171.6204,171.6291,171.4215,171.4215,6975.0
2019-05-06 12:00:00,198.17,198.19,198.06,198.14,7454.0,171.4128,171.4301,171.3177,171.3869,7454.0
2019-05-06 12:05:00,198.13,198.23,198.07,198.1,7804.0,171.3782,171.4647,171.3263,171.3523,7804.0
2019-05-06 12:10:00,198.13,198.13,197.94,198.1,5223.0,171.3782,171.3782,171.2139,171.3523,5223.0
2019-05-06 12:15:00,198.08,198.2,198.04,198.2,6933.0,171.335,171.4388,171.3004,171.4388,6933.0
2019-05-06 12:20:00,198.23,198.27,198.14,198.21,7021.0,171.4647,171.4993,171.3869,171.4474,7021.0
2019-05-06 12:25:00,198.22,198.22,198.07,198.17,8672.0,171.4561,171.4561,171.3263,171.4128,8672.0
2019-05-06 12:30:00,198.2,198.3,198.17,198.23,8671.0,171.4388,171.5253,171.4128,171.4647,8671.0
2019-05-06 12:35:00,198.2,198.28,198.19,198.24,4294.0,171.4388,171.508,171.4301,171.4734,4294.0
2019-05-06 12:40:00,198.24,198.31,198.17,198.24,19720.0,171.4734,171.5339,171.4128,171.4734,19720.0
2019-05-06 12:45:00,198.23,198.31,198.22,198.28,6216.0,171.4647,171.5339,171.4561,171.508,6216.0
2019-05-06 12:50:00,198.29,198.38,198.26,198.35,8445.0,171.5166,171.5945,171.4907,171.5685,8445.0
2019-05-06 12:55:00,198.29,198.31,198.15,198.15,9769.0,171.5166,171.5339,171.3955,171.3955,9769.0
2019-05-06 13:00:00,198.15,198.17,198.01,198.01,6328.0,171.3955,171.4128,171.2744,171.2744,6328.0
2019-05-06 13:05:00,198.01,198.22,198.01,198.17,10757.0,171.2744,171.4561,171.2744,171.4128,10757.0
2019-05-06 13:10:00,198.18,198.21,198.1,198.11,6311.0,171.4215,171.4474,171.3523,171.3609,6311.0
2019-05-06 13:15:00,198.1,198.18,198.06,198.13,6360.0,171.3523,171.4215,171.3177,171.3782,6360.0
2019-05-06 13:20:00,198.18,198.28,198.1,198.22,4256.0,171.4215,171.508,171.3523,171.4561,4256.0
2019-05-06 13:25:00,198.26,198.41,198.25,198.33,5321.0,171.4907,171.6204,171.482,171.5512,5321.0
2019-05-06 13:30:00,198.34,198.34,198.05,198.05,10180.0,171.5599,171.5599,171.309,171.309,10180.0
2019-05-06 13:35:00,198.05,198.05,197.8,197.83,18968.0,171.309,171.309,171.0928,171.1187,18968.0
2019-05-06 13:40:00,197.84,197.86,197.69,197.69,8801.0,171.1274,171.1447,170.9976,170.9976,8801.0
2019-05-06 13:45:00,197.68,197.9,197.67,197.9,8090.0,170.989,171.1793,170.9803,171.1793,8090.0
2019-05-06 13:50:00,197.91,197.96,197.88,197.92,7625.0,171.1879,171.2312,171.162,171.1966,7625.0
2019-05-06 13:55:00,197.92,197.97,197.91,197.96,5508.0,171.1966,171.2398,171.1879,171.2312,5508.0
2019-05-06 14:00:00,197.96,198.06,197.95,198.03,8113.0,171.2312,171.3177,171.2225,171.2917,8113.0
2019-05-06 14:05:00,198.05,198.08,198.0,198.07,9879.0,171.309,171.335,171.2658,171.3263,9879.0
2019-05-06 14:10:00,198.12,198.14,198.03,198.06,5042.0,171.3696,171.3869,171.2917,171.3177,5042.0
2019-05-06 14:15:00,198.06,198.18,198.04,198.16,4400.0,171.3177,171.4215,171.3004,171.4042,4400.0
2019-05-06 14:20:00,198.16,198.26,198.16,198.16,7442.0,171.4042,171.4907,171.4042,171.4042,7442.0
2019-05-06 14:25:00,198.15,198.23,198.15,198.2,4582.0,171.3955,171.4647,171.3955,171.4388,4582.0
2019-05-06 14:30:00,198.24,198.25,198.16,198.23,9291.0,171.4734,171.482,171.4042,171.4647,9291.0
2019-05-06 14:35:00,198.26,198.31,198.24,198.24,6809.0,171.4907,171.5339,171.4734,171.4734,6809.0
2019-05-06 14:40:00,198.23,198.36,198.23,198.35,4517.0,171.4647,171.5772,171.4647,171.5685,4517.0
2019-05-06 14:45:00,198.35,198.56,198.35,198.55,7729.0,171.5685,171.7502,171.5685,171.7415,7729.0
2019-05-06 14:50:00,198.55,198.63,198.51,198.57,7154.0,171.7415,171.8107,171.7069,171.7588,7154.0
2019-05-06 14:55:00,198.54,198.64,198.53,198.55,8908.0,171.7329,171.8194,171.7242,171.7415,8908.0
2019-05-06 15:00:00,198.56,198.73,198.56,198.7,11056.0,171.7502,171.8972,171.7502,171.8713,11056.0
2019-05-06 15:05:00,198.7,198.92,198.69,198.81,23681.0,171.8713,172.0616,171.8626,171.9664,23681.0
2019-05-06 15:10:00,198.8,198.97,198.78,198.87,35770.0,171.9578,172.1048,171.9405,172.0183,35770.0
2019-05-06 15:15:00,198.85,198.95,198.82,198.84,8943.0,172.001,172.0875,171.9751,171.9924,8943.0
2019-05-06 15:20:00,198.83,198.92,198.82,198.88,7049.0,171.9837,172.0616,171.9751,172.027,7049.0
2019-05-06 15:25:00,198.9,198.99,198.89,198.92,8722.0,172.0443,172.1221,172.0356,172.0616,8722.0
2019-05-06 15:30:00,198.9,198.95,198.84,198.95,19078.0,172.0443,172.0875,171.9924,172.0875,19078.0
2019-05-06 15:35:00,198.96,199.12,198.94,199.1,45034.0,172.0962,172.2346,172.0789,172.2173,45034.0
2019-05-06 15:40:00,199.11,199.14,199.0,199.02,26670.0,172.2259,172.2519,172.1308,172.1481,26670.0
2019-05-06 15:45:00,199.03,199.04,198.84,199.02,31755.0,172.1567,172.1654,171.9924,172.1481,31755.0
2019-05-06 15:50:00,199.02,199.11,199.0,199.0,54660.0,172.1481,172.2259,172.1308,172.1308,54660.0
2019-05-06 15:55:00,198.97,199.06,198.82,198.94,104262.0,172.1048,172.1827,171.9751,172.0789,104262.0
2019-05-07 09:30:00,197.96,199.29,197.87,199.06,96181.0,171.2312,172.3816,171.1533,172.1827,96181.0
2019-05-07 09:35:00,199.09,199.27,198.81,198.89,18819.0,172.2086,172.3643,171.9664,172.0356,18819.0
2019-05-07 09:40:00,198.87,199.15,198.68,199.14,27005.0,172.0183,172.2605,171.854,172.2519,27005.0
2019-05-07 09:45:00,199.19,199.44,198.98,198.98,45870.0,172.2951,172.5113,172.1135,172.1135,45870.0
2019-05-07 09:50:00,198.99,199.25,198.81,198.89,41395.0,172.1221,172.347,171.9664,172.0356,41395.0
2019-05-07 09:55:00,198.85,199.1,198.48,198.98,23877.0,172.001,172.2173,171.681,172.1135,23877.0
2019-05-07 10:00:00,198.93,199.13,198.88,199.11,45151.0,172.0702,172.2432,172.027,172.2259,45151.0
2019-05-07 10:05:00,199.05,199.28,198.94,199.16,33948.0,172.174,172.3729,172.0789,172.2692,33948.0
2019-05-07 10:10:00,199.18,199.38,199.18,199.3,21394.0,172.2865,172.4594,172.2865,172.3902,21394.0
2019-05-07 10:15:00,199.34,199.49,199.22,199.22,30855.0,172.4248,172.5546,172.3211,172.3211,30855.0
2019-05-07 10:20:00,199.21,199.21,198.87,199.1,15776.0,172.3124,172.3124,172.0183,172.2173,15776.0
2019-05-07 10:25:00,199.09,199.43,198.91,199.43,23414.0,172.2086,172.5027,172.0529,172.5027,23414.0
2019-05-07 10:30:00,199.37,199.48,199.32,199.39,24755.0,172.4508,172.5459,172.4075,172.4681,24755.0
2019-05-07 10:35:00,199.43,199.6,199.42,199.51,34658.0,172.5027,172.6497,172.494,172.5719,34658.0
2019-05-07 10:40:00,199.53,199.57,199.4,199.4,33101.0,172.5892,172.6238,172.4767,172.4767,33101.0
2019-05-07 10:45:00,199.41,199.62,199.41,199.48,22183.0,172.4854,172.667,172.4854,172.5459,22183.0
2019-05-07 10:50:00,199.5,199.62,199.4,199.51,28305.0,172.5632,172.667,172.4767,172.5719,28305.0
2019-05-07 10:55:00,199.54,199.62,199.2,199.29,22021.0,172.5978,172.667,172.3038,172.3816,22021.0
2019-05-07 11:00:00,199.23,199.23,198.96,199.13,21315.0,172.3297,172.3297,172.0962,172.2432,21315.0
2019-05-07 11:05:00,199.09,199.16,198.71,198.86,15435.0,172.2086,172.2692,171.8799,172.0097,15435.0
2019-05-07 11:10:00,198.86,198.9,198.58,198.69,24702.0,172.0097,172.0443,171.7675,171.8626,24702.0
2019-05-07 11:15:00,198.7,198.8,198.53,198.63,20142.0,171.8713,171.9578,171.7242,171.8107,20142.0
2019-05-07 11:20:00,198.68,198.72,198.17,198.27,27804.0,171.854,171.8886,171.4128,171.4993,27804.0
2019-05-07 11:25:00,198.24,198.4,198.12,198.23,17122.0,171.4734,171.6118,171.3696,171.4647,17122.0
2019-05-07 11:30:00,198.28,198.38,198.21,198.33,10667.0,171.508,171.5945,171.4474,171.5512,10667.0
2019-05-07 11:35:00,198.31,198.37,198.15,198.29,11088.0,171.5339,171.5858,171.3955,171.5166,11088.0
2019-05-07 11:40:00,198.32,198.5,198.22,198.29,22456.0,171.5426,171.6983,171.4561,171.5166,22456.0
2019-05-07 11:45:00,198.28,198.34,198.17,198.17,12252.0,171.508,171.5599,171.4128,171.4128,12252.0
2019-05-07 11:50:00,198.18,198.22,197.94,198.1,14398.0,171.4215,171.4561,171.2139,171.3523,14398.0
2019-05-07 11:55:00,198.11,198.11,197.9,197.98,13854.0,171.3609,171.3609,171.1793,171.2485,13854.0
2019-05-07 12:00:00,197.98,198.03,197.88,198.0,12497.0,171.2485,171.2917,171.162,171.2658,12497.0
2019-05-07 12:05:00,198.0,198.1,197.9,197.93,11276.0,171.2658,171.3523,171.1793,171.2052,11276.0
2019-05-07 12:10:00,197.94,197.99,197.89,197.9,10927.0,171.2139,171.2571,171.1706,171.1793,10927.0
2019-05-07 12:15:00,197.88,198.1,197.88,198.0,12767.0,171.162,171.3523,171.162,171.2658,12767.0
2019-05-07 12:20:00,198.0,198.13,197.91,198.13,12041.0,171.2658,171.3782,171.1879,171.3782,12041.0
2019-05-07 12:25:00,198.15,198.32,198.13,198.25,25468.0,171.3955,171.5426,171.3782,171.482,25468.0
2019-05-07 12:30:00,198.27,198.45,198.24,198.27,12327.0,171.4993,171.655,171.4734,171.4993,12327.0
2019-05-07 12:35:00,198.28,198.29,198.11,198.11,9393.0,171.508,171.5166,171.3609,171.3609,9393.0
2019-05-07 12:40:00,198.14,198.23,198.04,198.12,8834.0,171.3869,171.4647,171.3004,171.3696,8834.0
2019-05-07 12:45:00,198.1,198.25,197.99,198.25,6630.0,171.3523,171.482,171.2571,171.482,6630.0
2019-05-07 12:50:00,198.25,198.36,198.22,198.33,19679.0,171.482,171.5772,171.4561,171.5512,19679.0
2019-05-07 12:55:00,198.31,198.36,198.12,198.12,14125.0,171.5339,171.5772,171.3696,171.3696,14125.0
2019-05-07 13:00:00,198.12,198.12,197.91,197.95,12963.0,171.3696,171.3696,171.1879,171.2225,12963.0
2019-05-07 13:05:00,197.99,198.16,197.96,198.12,50221.0,171.2571,171.4042,171.2312,171.3696,50221.0
2019-05-07 13:10:00,198.08,198.23,197.95,198.04,18518.0,171.335,171.4647,171.2225,171.3004,18518.0
2019-05-07 13:15:00,197.98,198.02,197.83,197.97,14222.0,171.2485,171.2831,171.1187,171.2398,14222.0
2019-05-07 13:20:00,197.96,198.01,197.88,197.91,10855.0,171.2312,171.2744,171.162,171.1879,10855.0
2019-05-07 13:25:00,197.93,197.95,197.64,197.68,13358.0,171.2052,171.2225,170.9544,170.989,13358.0
2019-05-07 13:30:00,197.67,197.67,197.4,197.47,26994.0,170.9803,170.9803,170.7468,170.8073,26994.0
2019-05-07 13:35:00,197.44,197.62,197.43,197.58,9345.0,170.7814,170.9371,170.7727,170.9025,9345.0
2019-05-07 13:40:00,197.6,197.67,197.54,197.6,10478.0,170.9198,170.9803,170.8679,170.9198,10478.0
2019-05-07 13:45:00,197.61,197.78,197.61,197.67,17312.0,170.9284,171.0755,170.9284,170.9803,17312.0
2019-05-07 13:50:00,197.63,197.75,197.55,197.63,11882.0,170.9457,171.0495,170.8765,170.9457,11882.0
2019-05-07 13:55:00,197.62,197.81,197.6,197.7,11073.0,170.9371,171.1014,170.9198,171.0063,11073.0
2019-05-07 14:00:00,197.79,197.8,197.57,197.6,11391.0,171.0841,171.0928,170.8938,170.9198,11391.0
2019-05-07 14:05:00,197.6,197.85,197.55,197.72,22678.0,170.9198,171.136,170.8765,171.0236,22678.0
2019-05-07 14:10:00,197.73,197.73,197.44,197.58,11391.0,171.0322,171.0322,170.7814,170.9025,11391.0
2019-05-07 14:15:00,197.57,197.77,197.54,197.75,12096.0,170.8938,171.0668,170.8679,171.0495,12096.0
2019-05-07 14:20:00,197.76,197.85,197.51,197.51,17597.0,171.0582,171.136,170.8419,170.8419,17597.0
2019-05-07 14:25:00,197.53,197.59,197.45,197.56,15509.0,170.8592,170.9111,170.79,170.8852,15509.0
2019-05-07 14:30:00,197.61,197.69,197.45,197.48,23671.0,170.9284,170.9976,170.79,170.816,23671.0
2019-05-07 14:35:00,197.47,197.52,197.29,197.39,16683.0,170.8073,170.8506,170.6516,170.7381,16683.0
2019-05-07 14:40:00,197.44,197.53,197.35,197.36,11609.0,170.7814,170.8592,170.7035,170.7122,11609.0
2019-05-07 14:45:00,197.38,197.44,197.23,197.26,12939.0,170.7295,170.7814,170.5997,170.6257,12939.0
2019-05-07 14:50:00,197.29,197.4,197.16,197.39,24623.0,170.6516,170.7468,170.5392,170.7381,24623.0
2019-05-07 14:55:00,197.42,197.48,197.27,197.27,15256.0,170.7641,170.816,170.6343,170.6343,15256.0
2019-05-07 15:00:00,197.36,197.4,197.2,197.28,16795.0,170.7122,170.7468,170.5738,170.643,16795.0
2019-05-07 15:05:00,197.24,197.28,197.1,197.24,15260.0,170.6084,170.643,170.4873,170.6084,15260.0
2019-05-07 15:10:00,197.24,197.38,197.2,197.22,13067.0,170.6084,170.7295,170.5738,170.5911,13067.0
2019-05-07 15:15:00,197.25,197.37,197.24,197.28,12491.0,170.617,170.7208,170.6084,170.643,12491.0
2019-05-07 15:20:00,197.29,197.37,197.15,197.21,14257.0,170.6516,170.7208,170.5305,170.5824,14257.0
2019-05-07 15:25:00,197.23,197.26,197.06,197.09,20496.0,170.5997,170.6257,170.4527,170.4786,20496.0
2019-05-07 15:30:00,197.09,197.14,196.74,196.91,44478.0,170.4786,170.5219,170.1759,170.3229,44478.0
2019-05-07 15:35:00,196.9,196.97,196.73,196.81,62233.0,170.3143,170.3748,170.1673,170.2365,62233.0
2019-05-07 15:40:00,196.83,197.23,196.82,197.22,30513.0,170.2538,170.5997,170.2451,170.5911,30513.0
2019-05-07 15:45:00,197.25,197.37,197.1,197.32,32817.0,170.617,170.7208,170.4873,170.6776,32817.0
2019-05-07 15:50:00,197.34,197.63,197.25,197.49,57788.0,170.6949,170.9457,170.617,170.8246,57788.0
2019-05-07 15:55:00,197.52,198.05,197.47,198.04,167559.0,170.8506,171.309,170.8073,171.3004,167559.0
2019-05-08 09:30:00,197.71,198.19,197.61,197.89,48205.0,171.0149,171.4301,170.9284,171.1706,48205.0
2019-05-08 09:35:00,197.84,197.97,197.37,197.54,21496.0,171.1274,171.2398,170.7208,170.8679,21496.0
2019-05-08 09:40:00,197.5,198.07,197.5,198.07,28568.0,170.8333,171.3263,170.8333,171.3263,28568.0
2019-05-08 09:45:00,197.95,198.05,197.54,197.61,20504.0,171.2225,171.309,170.8679,170.9284,20504.0
2019-05-08 09:50:00,197.52,197.96,197.38,197.95,13114.0,170.8506,171.2312,170.7295,171.2225,13114.0
2019-05-08 09:55:00,197.88,198.01,197.83,197.86,15785.0,171.162,171.2744,171.1187,171.1447,15785.0
2019-05-08 10:00:00,197.82,197.9,197.55,197.6,16031.0,171.1101,171.1793,170.8765,170.9198,16031.0
2019-05-08 10:05:00,197.57,197.73,197.5,197.5,7399.0,170.8938,171.0322,170.8333,170.8333,7399.0
2019-05-08 10:10:00,197.53,197.66,197.36,197.45,21238.0,170.8592,170.9717,170.7122,170.79,21238.0
2019-05-08 10:15:00,197.41,197.49,197.31,197.37,11980.0,170.7554,170.8246,170.6689,170.7208,11980.0
2019-05-08 10:20:00,197.34,197.45,197.06,197.11,23656.0,170.6949,170.79,170.4527,170.4959,23656.0
2019-05-08 10:25:00,197.08,197.11,196.9,196.97,12233.0,170.47,170.4959,170.3143,170.3748,12233.0
2019-05-08 10:30:00,196.96,196.98,196.75,196.93,13647.0,170.3662,170.3835,170.1846,170.3402,13647.0
2019-05-08 10:35:00,197.02,197.12,196.82,196.89,11528.0,170.4181,170.5046,170.2451,170.3056,11528.0
2019-05-08 10:40:00,196.87,197.22,196.85,197.17,11606.0,170.2884,170.5911,170.2711,170.5478,11606.0
2019-05-08 10:45:00,197.11,197.28,197.07,197.17,5996.0,170.4959,170.643,170.4613,170.5478,5996.0
2019-05-08 10:50:00,197.22,197.36,197.2,197.35,6890.0,170.5911,170.7122,170.5738,170.7035,6890.0
2019-05-08 10:55:00,197.33,197.59,197.21,197.52,12622.0,170.6862,170.9111,170.5824,170.8506,12622.0
2019-05-08 11:00:00,197.62,197.82,197.45,197.73,16773.0,170.9371,171.1101,170.79,171.0322,16773.0
2019-05-08 11:05:00,197.7,197.78,197.43,197.62,12483.0,171.0063,171.0755,170.7727,170.9371,12483.0
2019-05-08 11:10:00,197.63,197.81,197.55,197.67,6414.0,170.9457,171.1014,170.8765,170.9803,6414.0
2019-05-08 11:15:00,197.73,197.78,197.55,197.67,12643.0,171.0322,171.0755,170.8765,170.9803,12643.0
2019-05-08 11:20:00,197.68,197.85,197.64,197.82,18588.0,170.989,171.136,170.9544,171.1101,18588.0
2019-05-08 11:25:00,197.84,197.87,197.71,197.79,10196.0,171.1274,171.1533,171.0149,171.0841,10196.0
2019-05-08 11:30:00,197.81,198.0,197.55,197.74,18216.0,171.1014,171.2658,170.8765,171.0409,18216.0
2019-05-08 11:35:00,197.73,197.82,197.4,197.45,11515.0,171.0322,171.1101,170.7468,170.79,11515.0
2019-05-08 11:40:00,197.43,197.6,197.43,197.52,7698.0,170.7727,170.9198,170.7727,170.8506,7698.0
2019-05-08 11:45:00,197.54,197.9,197.54,197.9,6660.0,170.8679,171.1793,170.8679,171.1793,6660.0
2019-05-08 11:50:00,197.88,198.0,197.81,197.92,10835.0,171.162,171.2658,171.1014,171.1966,10835.0
2019-05-08 11:55:00,197.98,198.16,197.91,198.08,12378.0,171.2485,171.4042,171.1879,171.335,12378.0
2019-05-08 12:00:00,198.08,198.11,197.79,197.81,9249.0,171.335,171.3609,171.0841,171.1014,9249.0
2019-05-08 12:05:00,197.83,197.91,197.66,197.72,8580.0,171.1187,171.1879,170.9717,171.0236,8580.0
2019-05-08 12:10:00,197.72,197.85,197.72,197.82,7685.0,171.0236,171.136,171.0236,171.1101,7685.0
2019-05-08 12:15:00,197.82,197.96,197.81,197.87,12945.0,171.1101,171.2312,171.1014,171.1533,12945.0
2019-05-08 12:20:00,197.88,198.01,197.86,197.91,7555.0,171.162,171.2744,171.1447,171.1879,7555.0
2019-05-08 12:25:00,197.89,198.14,197.86,198.14,6765.0,171.1706,171.3869,171.1447,171.3869,6765.0
2019-05-08 12:30:00,198.11,198.29,198.08,198.29,7107.0,171.3609,171.5166,171.335,171.5166,7107.0
2019-05-08 12:35:00,198.26,198.33,198.23,198.28,7028.0,171.4907,171.5512,171.4647,171.508,7028.0
2019-05-08 12:40:00,198.29,198.45,198.24,198.42,3819.0,171.5166,171.655,171.4734,171.6291,3819.0
2019-05-08 12:45:00,198.47,198.55,198.42,198.46,8386.0,171.6723,171.7415,171.6291,171.6637,8386.0
2019-05-08 12:50:00,198.47,198.6,198.46,198.53,7715.0,171.6723,171.7848,171.6637,171.7242,7715.0
2019-05-08 12:55:00,198.55,198.67,198.53,198.64,11935.0,171.7415,171.8453,171.7242,171.8194,11935.0
2019-05-08 13:00:00,198.66,198.71,198.54,198.71,23026.0,171.8367,171.8799,171.7329,171.8799,23026.0
2019-05-08 13:05:00,198.69,198.78,198.57,198.57,11185.0,171.8626,171.9405,171.7588,171.7588,11185.0
2019-05-08 13:10:00,198.57,198.67,198.55,198.62,4882.0,171.7588,171.8453,171.7415,171.8021,4882.0
2019-05-08 13:15:00,198.63,198.69,198.49,198.52,7123.0,171.8107,171.8626,171.6896,171.7156,7123.0
2019-05-08 13:20:00,198.5,198.62,198.45,198.62,7573.0,171.6983,171.8021,171.655,171.8021,7573.0
2019-05-08 13:25:00,198.62,198.65,198.59,198.59,4489.0,171.8021,171.828,171.7761,171.7761,4489.0
2019-05-08 13:30:00,198.62,198.68,198.57,198.63,10179.0,171.8021,171.854,171.7588,171.8107,10179.0
2019-05-08 13:35:00,198.63,198.65,198.49,198.51,10209.0,171.8107,171.828,171.6896,171.7069,10209.0
2019-05-08 13:40:00,198.52,198.72,198.48,198.69,6614.0,171.7156,171.8886,171.681,171.8626,6614.0
2019-05-08 13:45:00,198.7,198.79,198.6,198.76,10007.0,171.8713,171.9491,171.7848,171.9232,10007.0
2019-05-08 13:50:00,198.76,198.76,198.64,198.69,5239.0,171.9232,171.9232,171.8194,171.8626,5239.0
2019-05-08 13:55:00,198.67,198.74,198.63,198.74,5592.0,171.8453,171.9059,171.8107,171.9059,5592.0
2019-05-08 14:00:00,198.71,198.74,198.5,198.54,8619.0,171.8799,171.9059,171.6983,171.7329,8619.0
2019-05-08 14:05:00,198.54,198.61,198.52,198.57,5998.0,171.7329,171.7934,171.7156,171.7588,5998.0
2019-05-08 14:10:00,198.56,198.62,198.49,198.55,6037.0,171.7502,171.8021,171.6896,171.7415,6037.0
2019-05-08 14:15:00,198.58,198.72,198.56,198.67,10618.0,171.7675,171.8886,171.7502,171.8453,10618.0
2019-05-08 14:20:00,198.71,198.74,198.66,198.7,6486.0,171.8799,171.9059,171.8367,171.8713,6486.0
2019-05-08 14:25:00,198.73,198.88,198.71,198.84,9716.0,171.8972,172.027,171.8799,171.9924,9716.0
2019-05-08 14:30:00,198.85,198.92,198.8,198.84,9585.0,172.001,172.0616,171.9578,171.9924,9585.0
2019-05-08 14:35:00,198.82,198.88,198.78,198.84,6962.0,171.9751,172.027,171.9405,171.9924,6962.0
2019-05-08 14:40:00,198.87,198.94,198.87,198.94,7685.0,172.0183,172.0789,172.0183,172.0789,7685.0
2019-05-08 14:45:00,198.94,198.96,198.8,198.86,12892.0,172.0789,172.0962,171.9578,172.0097,12892.0
2019-05-08 14:50:00,198.85,198.85,198.74,198.78,9662.0,172.001,172.001,171.9059,171.9405,9662.0
2019-05-08 14:55:00,198.77,198.92,198.67,198.92,17477.0,171.9318,172.0616,171.8453,172.0616,17477.0
2019-05-08 15:00:00,198.92,199.06,198.92,198.97,12459.0,172.0616,172.1827,172.0616,172.1048,12459.0
2019-05-08 15:05:00,198.96,199.02,198.87,198.98,9610.0,172.0962,172.1481,172.0183,172.1135,9610.0
2019-05-08 15:10:00,198.98,199.0,198.93,198.98,12090.0,172.1135,172.1308,172.0702,172.1135,12090.0
2019-05-08 15:15:00,198.95,199.03,198.93,199.0,9872.0,172.0875,172.1567,172.0702,172.1308,9872.0
2019-05-08 15:20:00,199.01,199.09,198.96,198.99,14400.0,172.1394,172.2086,172.0962,172.1221,14400.0
2019-05-08 15:25:00,199.0,199.02,198.91,198.95,16021.0,172.1308,172.1481,172.0529,172.0875,16021.0
2019-05-08 15:30:00,198.96,198.97,198.76,198.79,28371.0,172.0962,172.1048,171.9232,171.9491,28371.0
2019-05-08 15:35:00,198.78,198.86,198.76,198.76,13158.0,171.9405,172.0097,171.9232,171.9232,13158.0
2019-05-08 15:40:00,198.75,198.78,198.66,198.75,23137.0,171.9145,171.9405,171.8367,171.9145,23137.0
2019-05-08 15:45:00,198.78,198.78,198.45,198.56,31291.0,171.9405,171.9405,171.655,171.7502,31291.0
2019-05-08 15:50:00,198.54,198.57,198.24,198.28,48263.0,171.7329,171.7588,171.4734,171.508,48263.0
2019-05-08 15:55:00,198.27,198.35,198.01,198.11,144861.0,171.4993,171.5685,171.2744,171.3609,144861.0
2019-05-09 09:30:00,197.12,197.94,196.72,197.74,69577.0,170.5046,171.2139,170.1586,171.0409,69577.0
2019-05-09 09:35:00,197.78,197.79,197.25,197.36,27722.0,171.0755,171.0841,170.617,170.7122,27722.0
2019-05-09 09:40:00,197.38,197.51,197.02,197.09,20795.0,170.7295,170.8419,170.4181,170.4786,20795.0
2019-05-09 09:45:00,197.06,197.3,196.96,196.99,22256.0,170.4527,170.6603,170.3662,170.3921,22256.0
2019-05-09 09:50:00,197.01,197.01,196.67,196.71,17330.0,170.4094,170.4094,170.1154,170.15,17330.0
2019-05-09 09:55:00,196.76,197.11,196.76,197.01,15169.0,170.1932,170.4959,170.1932,170.4094,15169.0
2019-05-09 10:00:00,197.0,197.11,196.89,196.89,15110.0,170.4008,170.4959,170.3056,170.3056,15110.0
2019-05-09 10:05:00,196.9,197.06,196.78,196.94,15268.0,170.3143,170.4527,170.2105,170.3489,15268.0
2019-05-09 10:10:00,196.93,197.17,196.91,197.0,10233.0,170.3402,170.5478,170.3229,170.4008,10233.0
2019-05-09 10:15:00,197.04,197.26,196.99,197.23,8599.0,170.4354,170.6257,170.3921,170.5997,8599.0
2019-05-09 10:20:00,197.22,197.29,197.19,197.25,11763.0,170.5911,170.6516,170.5651,170.617,11763.0
2019-05-09 10:25:00,197.19,197.19,196.72,196.82,23465.0,170.5651,170.5651,170.1586,170.2451,23465.0
2019-05-09 10:30:00,196.78,196.94,196.74,196.78,9937.0,170.2105,170.3489,170.1759,170.2105,9937.0
2019-05-09 10:35:00,196.82,196.82,196.72,196.74,11243.0,170.2451,170.2451,170.1586,170.1759,11243.0
2019-05-09 10:40:00,196.75,197.06,196.7,196.87,20457.0,170.1846,170.4527,170.1413,170.2884,20457.0
2019-05-09 10:45:00,196.86,197.01,196.76,196.87,17285.0,170.2797,170.4094,170.1932,170.2884,17285.0
2019-05-09 10:50:00,196.88,197.08,196.79,197.04,24269.0,170.297,170.47,170.2192,170.4354,24269.0
2019-05-09 10:55:00,197.04,197.07,196.82,196.92,20577.0,170.4354,170.4613,170.2451,170.3316,20577.0
2019-05-09 11:00:00,196.89,196.98,196.82,196.85,23859.0,170.3056,170.3835,170.2451,170.2711,23859.0
2019-05-09 11:05:00,196.84,196.91,196.45,196.57,19460.0,170.2624,170.3229,169.9251,170.0289,19460.0
2019-05-09 11:10:00,196.53,197.03,196.49,196.93,19795.0,169.9943,170.4267,169.9597,170.3402,19795.0
2019-05-09 11:15:00,196.93,197.08,196.65,196.65,15610.0,170.3402,170.47,170.0981,170.0981,15610.0
2019-05-09 11:20:00,196.66,196.84,196.51,196.53,13443.0,170.1067,170.2624,169.977,169.9943,13443.0
2019-05-09 11:25:00,196.56,196.75,196.41,196.73,35957.0,170.0202,170.1846,169.8905,170.1673,35957.0
2019-05-09 11:30:00,196.79,197.13,196.77,197.03,26556.0,170.2192,170.5132,170.2019,170.4267,26556.0
2019-05-09 11:35:00,197.07,197.07,196.81,196.83,19909.0,170.4613,170.4613,170.2365,170.2538,19909.0
2019-05-09 11:40:00,196.85,197.1,196.61,197.1,22770.0,170.2711,170.4873,170.0635,170.4873,22770.0
2019-05-09 11:45:00,197.08,197.09,196.7,196.84,12718.0,170.47,170.4786,170.1413,170.2624,12718.0
2019-05-09 11:50:00,196.83,197.0,196.63,196.96,11076.0,170.2538,170.4008,170.0808,170.3662,11076.0
2019-05-09 11:55:00,196.95,197.07,196.86,197.06,10587.0,170.3575,170.4613,170.2797,170.4527,10587.0
2019-05-09 12:00:00,197.06,197.1,196.84,196.87,9112.0,170.4527,170.4873,170.2624,170.2884,9112.0
2019-05-09 12:05:00,196.94,197.07,196.81,197.05,10914.0,170.3489,170.4613,170.2365,170.444,10914.0
2019-05-09 12:10:00,197.05,197.16,197.03,197.12,8224.0,170.444,170.5392,170.4267,170.5046,8224.0
2019-05-09 12:15:00,197.09,197.18,197.05,197.09,9008.0,170.4786,170.5565,170.444,170.4786,9008.0
2019-05-09 12:20:00,197.05,197.18,197.02,197.18,11878.0,170.444,170.5565,170.4181,170.5565,11878.0
2019-05-09 12:25:00,197.15,197.45,197.11,197.18,22374.0,170.5305,170.79,170.4959,170.5565,22374.0
2019-05-09 12:30:00,197.28,197.44,197.23,197.42,16538.0,170.643,170.7814,170.5997,170.7641,16538.0
2019-05-09 12:35:00,197.42,197.62,197.41,197.41,19889.0,170.7641,170.9371,170.7554,170.7554,19889.0
2019-05-09 12:40:00,197.51,197.75,197.39,197.59,23856.0,170.8419,171.0495,170.7381,170.9111,23856.0
2019-05-09 12:45:00,197.58,197.7,197.46,197.54,17719.0,170.9025,171.0063,170.7987,170.8679,17719.0
2019-05-09 12:50:00,197.54,197.75,197.5,197.68,14699.0,170.8679,171.0495,170.8333,170.989,14699.0
2019-05-09 12:55:00,197.68,197.89,197.66,197.87,6435.0,170.989,171.1706,170.9717,171.1533,6435.0
2019-05-09 13:00:00,197.92,198.06,197.9,197.99,11529.0,171.1966,171.3177,171.1793,171.2571,11529.0
2019-05-09 13:05:00,197.96,198.03,197.79,197.81,6354.0,171.2312,171.2917,171.0841,171.1014,6354.0
2019-05-09 13:10:00,197.87,198.0,197.75,197.95,8938.0,171.1533,171.2658,171.0495,171.2225,8938.0
2019-05-09 13:15:00,198.0,198.01,197.87,197.95,8002.0,171.2658,171.2744,171.1533,171.2225,8002.0
2019-05-09 13:20:00,197.99,198.1,197.92,198.07,7751.0,171.2571,171.3523,171.1966,171.3263,7751.0
2019-05-09 13:25:00,198.04,198.07,197.89,197.96,6380.0,171.3004,171.3263,171.1706,171.2312,6380.0
2019-05-09 13:30:00,197.93,198.01,197.83,197.91,6100.0,171.2052,171.2744,171.1187,171.1879,6100.0
2019-05-09 13:35:00,197.9,197.95,197.81,197.95,4815.0,171.1793,171.2225,171.1014,171.2225,4815.0
2019-05-09 13:40:00,197.92,198.01,197.92,197.98,4151.0,171.1966,171.2744,171.1966,171.2485,4151.0
2019-05-09 13:45:00,198.0,198.29,197.97,198.29,13578.0,171.2658,171.5166,171.2398,171.5166,13578.0
2019-05-09 13:50:00,198.31,198.31,197.93,197.95,15304.0,171.5339,171.5339,171.2052,171.2225,15304.0
2019-05-09 13:55:00,197.97,197.97,197.87,197.93,10235.0,171.2398,171.2398,171.1533,171.2052,10235.0
2019-05-09 14:00:00,197.95,198.01,197.75,197.8,12073.0,171.2225,171.2744,171.0495,171.0928,12073.0
2019-05-09 14:05:00,197.79,197.87,197.7,197.8,7658.0,171.0841,171.1533,171.0063,171.0928,7658.0
2019-05-09 14:10:00,197.8,197.89,197.68,197.89,7224.0,171.0928,171.1706,170.989,171.1706,7224.0
2019-05-09 14:15:00,197.88,197.97,197.84,197.87,13760.0,171.162,171.2398,171.1274,171.1533,13760.0
2019-05-09 14:20:00,197.87,197.94,197.75,197.79,19853.0,171.1533,171.2139,171.0495,171.0841,19853.0
2019-05-09 14:25:00,197.8,197.82,197.51,197.64,21126.0,171.0928,171.1101,170.8419,170.9544,21126.0
2019-05-09 14:30:00,197.72,197.91,197.7,197.88,17421.0,171.0236,171.1879,171.0063,171.162,17421.0
2019-05-09 14:35:00,197.92,197.95,197.85,197.85,8041.0,171.1966,171.2225,171.136,171.136,8041.0
2019-05-09 14:40:00,197.83,198.08,197.83,197.96,7023.0,171.1187,171.335,171.1187,171.2312,7023.0
2019-05-09 14:45:00,197.95,198.04,197.93,197.95,5699.0,171.2225,171.3004,171.2052,171.2225,5699.0
2019-05-09 14:50:00,197.98,198.1,197.98,198.04,6092.0,171.2485,171.3523,171.2485,171.3004,6092.0
2019-05-09 14:55:00,198.01,198.04,197.67,197.73,11007.0,171.2744,171.3004,170.9803,171.0322,11007.0
2019-05-09 15:00:00,197.7,197.75,197.43,197.53,13150.0,171.0063,171.0495,170.7727,170.8592,13150.0
2019-05-09 15:05:00,197.55,197.58,197.32,197.33,12174.0,170.8765,170.9025,170.6776,170.6862,12174.0
2019-05-09 15:10:00,197.32,197.47,197.32,197.44,9183.0,170.6776,170.8073,170.6776,170.7814,9183.0
2019-05-09 15:15:00,197.45,197.51,197.4,197.47,7431.0,170.79,170.8419,170.7468,170.8073,7431.0
2019-05-09 15:20:00,197.44,197.52,197.4,197.44,9408.0,170.7814,170.8506,170.7468,170.7814,9408.0
2019-05-09 15:25:00,197.47,197.62,197.43,197.61,10387.0,170.8073,170.9371,170.7727,170.9284,10387.0
2019-05-09 15:30:00,197.64,197.94,197.62,197.89,12805.0,170.9544,171.2139,170.9371,171.1706,12805.0
2019-05-09 15:35:00,197.88,197.94,197.79,197.93,13880.0,171.162,171.2139,171.0841,171.2052,13880.0
2019-05-09 15:40:00,197.92,197.94,197.67,197.79,14764.0,171.1966,171.2139,170.9803,171.0841,14764.0
2019-05-09 15:45:00,197.81,197.88,197.36,197.38,22081.0,171.1014,171.162,170.7122,170.7295,22081.0
2019-05-09 15:50:00,197.37,197.71,197.34,197.7,28657.0,170.7208,171.0149,170.6949,171.0063,28657.0
2019-05-09 15:55:00,197.68,197.82,197.53,197.71,64445.0,170.989,171.1101,170.8592,171.0149,64445.0
2019-05-10 09:30:00,197.06,197.72,197.02,197.47,54863.0,170.4527,171.0236,170.4181,170.8073,54863.0
2019-05-10 09:35:00,197.5,198.31,197.47,198.08,35145.0,170.8333,171.5339,170.8073,171.335,35145.0
2019-05-10 09:40:00,198.2,198.68,198.14,198.51,56481.0,171.4388,171.854,171.3869,171.7069,56481.0
2019-05-10 09:45:00,198.56,198.89,198.48,198.65,37718.0,171.7502,172.0356,171.681,171.828,37718.0
2019-05-10 09:50:00,198.69,198.78,198.28,198.52,30836.0,171.8626,171.9405,171.508,171.7156,30836.0
2019-05-10 09:55:00,198.56,198.81,198.47,198.75,21815.0,171.7502,171.9664,171.6723,171.9145,21815.0
2019-05-10 10:00:00,198.75,198.9,198.62,198.65,24763.0,171.9145,172.0443,171.8021,171.828,24763.0
2019-05-10 10:05:00,198.61,198.91,198.57,198.81,18446.0,171.7934,172.0529,171.7588,171.9664,18446.0
2019-05-10 10:10:00,198.87,198.87,198.63,198.73,28976.0,172.0183,172.0183,171.8107,171.8972,28976.0
2019-05-10 10:15:00,198.71,198.97,198.68,198.97,19378.0,171.8799,172.1048,171.854,172.1048,19378.0
2019-05-10 10:20:00,198.95,199.0,198.79,198.79,22327.0,172.0875,172.1308,171.9491,171.9491,22327.0
2019-05-10 10:25:00,198.81,198.86,198.7,198.75,15286.0,171.9664,172.0097,171.8713,171.9145,15286.0
2019-05-10 10:30:00,198.7,198.84,198.56,198.78,14895.0,171.8713,171.9924,171.7502,171.9405,14895.0
2019-05-10 10:35:00,198.77,199.0,198.76,198.93,14168.0,171.9318,172.1308,171.9232,172.0702,14168.0
2019-05-10 10:40:00,198.95,198.98,198.65,198.66,67837.0,172.0875,172.1135,171.828,171.8367,67837.0
2019-05-10 10:45:00,198.67,198.81,198.4,198.4,17457.0,171.8453,171.9664,171.6118,171.6118,17457.0
2019-05-10 10:50:00,198.35,198.46,198.23,198.37,13093.0,171.5685,171.6637,171.4647,171.5858,13093.0
2019-05-10 10:55:00,198.33,198.42,198.17,198.18,11802.0,171.5512,171.6291,171.4128,171.4215,11802.0
2019-05-10 11:00:00,198.18,198.36,198.09,198.12,11825.0,171.4215,171.5772,171.3436,171.3696,11825.0
2019-05-10 11:05:00,198.14,198.4,198.13,198.36,8933.0,171.3869,171.6118,171.3782,171.5772,8933.0
2019-05-10 11:10:00,198.43,198.59,198.36,198.55,9169.0,171.6377,171.7761,171.5772,171.7415,9169.0
2019-05-10 11:15:00,198.53,198.58,198.39,198.56,8619.0,171.7242,171.7675,171.6031,171.7502,8619.0
2019-05-10 11:20:00,198.54,198.59,198.2,198.22,15075.0,171.7329,171.7761,171.4388,171.4561,15075.0
2019-05-10 11:25:00,198.22,198.38,198.0,198.07,13503.0,171.4561,171.5945,171.2658,171.3263,13503.0
2019-05-10 11:30:00,198.1,198.1,197.69,197.77,19207.0,171.3523,171.3523,170.9976,171.0668,19207.0
2019-05-10 11:35:00,197.83,198.25,197.79,198.07,11451.0,171.1187,171.482,171.0841,171.3263,11451.0
2019-05-10 11:40:00,198.12,198.12,197.69,197.92,13314.0,171.3696,171.3696,170.9976,171.1966,13314.0
2019-05-10 11:45:00,197.87,197.91,197.69,197.76,12553.0,171.1533,171.1879,170.9976,171.0582,12553.0
2019-05-10 11:50:00,197.74,197.9,197.52,197.87,14053.0,171.0409,171.1793,170.8506,171.1533,14053.0
2019-05-10 11:55:00,197.85,198.0,197.63,197.9,7313.0,171.136,171.2658,170.9457,171.1793,7313.0
2019-05-10 12:00:00,197.91,198.07,197.86,197.95,7680.0,171.1879,171.3263,171.1447,171.2225,7680.0
2019-05-10 12:05:00,197.96,197.97,197.72,197.83,7328.0,171.2312,171.2398,171.0236,171.1187,7328.0
2019-05-10 12:10:00,197.83,197.96,197.79,197.82,7412.0,171.1187,171.2312,171.0841,171.1101,7412.0
2019-05-10 12:15:00,197.84,198.07,197.81,197.99,8796.0,171.1274,171.3263,171.1014,171.2571,8796.0
2019-05-10 12:20:00,197.98,198.04,197.86,197.86,5556.0,171.2485,171.3004,171.1447,171.1447,5556.0
2019-05-10 12:25:00,197.96,198.19,197.91,198.11,8458.0,171.2312,171.4301,171.1879,171.3609,8458.0
2019-05-10 12:30:00,198.08,198.26,197.93,198.12,9535.0,171.335,171.4907,171.2052,171.3696,9535.0
2019-05-10 12:35:00,198.18,198.31,198.14,198.25,10387.0,171.4215,171.5339,171.3869,171.482,10387.0
2019-05-10 12:40:00,198.25,198.41,198.25,198.32,14715.0,171.482,171.6204,171.482,171.5426,14715.0
2019-05-10 12:45:00,198.31,198.52,198.24,198.49,18653.0,171.5339,171.7156,171.4734,171.6896,18653.0
2019-05-10 12:50:00,198.56,198.91,198.53,198.91,9993.0,171.7502,172.0529,171.7242,172.0529,9993.0
2019-05-10 12:55:00,198.91,198.95,198.78,198.78,14477.0,172.0529,172.0875,171.9405,171.9405,14477.0
2019-05-10 13:00:00,198.74,198.88,198.67,198.74,10793.0,171.9059,172.027,171.8453,171.9059,10793.0
2019-05-10 13:05:00,198.76,198.76,198.63,198.72,7070.0,171.9232,171.9232,171.8107,171.8886,7070.0
2019-05-10 13:10:00,198.74,198.83,198.62,198.77,9439.0,171.9059,171.9837,171.8021,171.9318,9439.0
2019-05-10 13:15:00,198.75,198.95,198.62,198.88,9898.0,171.9145,172.0875,171.8021,172.027,9898.0
2019-05-10 13:20:00,198.91,199.04,198.71,198.72,24912.0,172.0529,172.1654,171.8799,171.8886,24912.0
2019-05-10 13:25:00,198.85,198.98,198.81,198.86,17198.0,172.001,172.1135,171.9664,172.0097,17198.0
2019-05-10 13:30:00,198.89,199.0,198.78,198.93,13166.0,172.0356,172.1308,171.9405,172.0702,13166.0
2019-05-10 13:35:00,198.99,198.99,198.9,198.97,8120.0,172.1221,172.1221,172.0443,172.1048,8120.0
2019-05-10 13:40:00,198.96,199.04,198.9,198.98,5896.0,172.0962,172.1654,172.0443,172.1135,5896.0
2019-05-10 13:45:00,198.97,199.16,198.93,199.16,11406.0,172.1048,172.2692,172.0702,172.2692,11406.0
2019-05-10 13:50:00,199.16,199.2,199.06,199.09,7602.0,172.2692,172.3038,172.1827,172.2086,7602.0
2019-05-10 13:55:00,199.1,199.14,199.02,199.07,7769.0,172.2173,172.2519,172.1481,172.1913,7769.0
2019-05-10 14:00:00,199.07,199.37,199.07,199.37,14728.0,172.1913,172.4508,172.1913,172.4508,14728.0
2019-05-10 14:05:00,199.38,199.47,199.33,199.42,17567.0,172.4594,172.5373,172.4162,172.494,17567.0
2019-05-10 14:10:00,199.42,199.44,199.31,199.36,12181.0,172.494,172.5113,172.3989,172.4421,12181.0
2019-05-10 14:15:00,199.34,199.34,199.12,199.22,6955.0,172.4248,172.4248,172.2346,172.3211,6955.0
2019-05-10 14:20:00,199.22,199.46,199.2,199.42,22787.0,172.3211,172.5286,172.3038,172.494,22787.0
2019-05-10 14:25:00,199.44,199.48,199.37,199.44,3718.0,172.5113,172.5459,172.4508,172.5113,3718.0
2019-05-10 14:30:00,199.47,199.62,199.43,199.53,14375.0,172.5373,172.667,172.5027,172.5892,14375.0
2019-05-10 14:35:00,199.51,199.65,199.49,199.57,6956.0,172.5719,172.693,172.5546,172.6238,6956.0
2019-05-10 14:40:00,199.58,199.61,199.43,199.53,7535.0,172.6324,172.6584,172.5027,172.5892,7535.0
2019-05-10 14:45:00,199.55,199.61,199.44,199.56,7167.0,172.6065,172.6584,172.5113,172.6151,7167.0
2019-05-10 14:50:00,199.57,199.82,199.55,199.71,25016.0,172.6238,172.84,172.6065,172.7449,25016.0
2019-05-10 14:55:00,199.76,199.76,199.61,199.73,17687.0,172.7881,172.7881,172.6584,172.7622,17687.0
2019-05-10 15:00:00,199.75,199.83,199.71,199.82,8783.0,172.7795,172.8487,172.7449,172.84,8783.0
2019-05-10 15:05:00,199.84,199.85,199.72,199.81,11795.0,172.8573,172.866,172.7535,172.8314,11795.0
2019-05-10 15:10:00,199.85,199.9,199.75,199.9,14106.0,172.866,172.9092,172.7795,172.9092,14106.0
2019-05-10 15:15:00,199.91,200.0,199.8,199.96,74258.0,172.9179,172.9957,172.8227,172.9611,74258.0
2019-05-10 15:20:00,199.97,200.0,199.89,199.93,59579.0,172.9698,172.9957,172.9006,172.9352,59579.0
2019-05-10 15:25:00,199.96,200.35,199.93,200.28,109103.0,172.9611,173.2985,172.9352,173.2379,109103.0
2019-05-10 15:30:00,200.28,200.36,200.08,200.11,34047.0,173.2379,173.3071,173.0649,173.0909,34047.0
2019-05-10 15:35:00,200.1,200.1,199.82,199.88,32448.0,173.0822,173.0822,172.84,172.8919,32448.0
2019-05-10 15:40:00,199.92,200.0,199.77,199.99,38358.0,172.9265,172.9957,172.7968,172.9871,38358.0
2019-05-10 15:45:00,199.95,200.0,199.78,199.84,27028.0,172.9525,172.9957,172.8054,172.8573,27028.0
2019-05-10 15:50:00,199.85,199.94,199.67,199.75,46785.0,172.866,172.9438,172.7103,172.7795,46785.0
2019-05-10 15:55:00,199.75,200.09,199.64,200.09,124379.0,172.7795,173.0736,172.6843,173.0736,124379.0
2019-05-13 09:30:00,198.0,199.34,197.85,199.04,79887.0,171.2658,172.4248,171.136,172.1654,79887.0
2019-05-13 09:35:00,198.97,199.5,198.95,199.44,101662.0,172.1048,172.5632,172.0875,172.5113,101662.0
2019-05-13 09:40:00,199.42,199.91,199.1,199.2,48182.0,172.494,172.9179,172.2173,172.3038,48182.0
2019-05-13 09:45:00,199.23,199.23,198.7,198.84,41843.0,172.3297,172.3297,171.8713,171.9924,41843.0
2019-05-13 09:50:00,198.74,198.81,198.16,198.68,28883.0,171.9059,171.9664,171.4042,171.854,28883.0
2019-05-13 09:55:00,198.62,198.73,198.3,198.52,14599.0,171.8021,171.8972,171.5253,171.7156,14599.0
2019-05-13 10:00:00,198.46,198.54,198.14,198.2,21801.0,171.6637,171.7329,171.3869,171.4388,21801.0
2019-05-13 10:05:00,198.13,198.58,198.0,198.37,16518.0,171.3782,171.7675,171.2658,171.5858,16518.0
2019-05-13 10:10:00,198.45,198.49,198.16,198.37,15137.0,171.655,171.6896,171.4042,171.5858,15137.0
2019-05-13 10:15:00,198.31,198.31,197.98,198.17,17781.0,171.5339,171.5339,171.2485,171.4128,17781.0
2019-05-13 10:20:00,198.11,198.22,197.91,197.94,18537.0,171.3609,171.4561,171.1879,171.2139,18537.0
2019-05-13 10:25:00,197.92,198.2,197.67,198.01,89285.0,171.1966,171.4388,170.9803,171.2744,89285.0
2019-05-13 10:30:00,198.03,198.31,197.91,198.28,30956.0,171.2917,171.5339,171.1879,171.508,30956.0
2019-05-13 10:35:00,198.32,198.43,198.25,198.3,12992.0,171.5426,171.6377,171.482,171.5253,12992.0
2019-05-13 10:40:00,198.33,198.34,198.09,198.21,13557.0,171.5512,171.5599,171.3436,171.4474,13557.0
2019-05-13 10:45:00,198.19,198.32,197.71,197.71,34619.0,171.4301,171.5426,171.0149,171.0149,34619.0
2019-05-13 10:50:00,197.7,197.79,197.58,197.63,13249.0,171.0063,171.0841,170.9025,170.9457,13249.0
2019-05-13 10:55:00,197.63,197.73,197.28,197.42,28658.0,170.9457,171.0322,170.643,170.7641,28658.0
2019-05-13 11:00:00,197.45,197.61,197.4,197.52,23354.0,170.79,170.9284,170.7468,170.8506,23354.0
2019-05-13 11:05:00,197.55,197.79,197.55,197.71,18615.0,170.8765,171.0841,170.8765,171.0149,18615.0
2019-05-13 11:10:00,197.7,197.9,197.64,197.85,18846.0,171.0063,171.1793,170.9544,171.136,18846.0
2019-05-13 11:15:00,197.85,197.85,197.49,197.72,16304.0,171.136,171.136,170.8246,171.0236,16304.0
2019-05-13 11:20:00,197.7,198.05,197.68,197.98,14160.0,171.0063,171.309,170.989,171.2485,14160.0
2019-05-13 11:25:00,198.0,198.08,197.88,197.95,15466.0,171.2658,171.335,171.162,171.2225,15466.0
2019-05-13 11:30:00,197.99,198.17,197.97,198.07,9924.0,171.2571,171.4128,171.2398,171.3263,9924.0
2019-05-13 11:35:00,198.05,198.29,197.99,198.29,13888.0,171.309,171.5166,171.2571,171.5166,13888.0
2019-05-13 11:40:00,198.25,198.39,198.14,198.24,15528.0,171.482,171.6031,171.3869,171.4734,15528.0
2019-05-13 11:45:00,198.24,198.35,198.1,198.16,19973.0,171.4734,171.5685,171.3523,171.4042,19973.0
2019-05-13 11:50:00,198.23,198.28,198.08,198.2,16062.0,171.4647,171.508,171.335,171.4388,16062.0
2019-05-13 11:55:00,198.21,198.57,198.2,198.53,16075.0,171.4474,171.7588,171.4388,171.7242,16075.0
2019-05-13 12:00:00,198.53,198.63,198.46,198.57,7024.0,171.7242,171.8107,171.6637,171.7588,7024.0
2019-05-13 12:05:00,198.53,198.64,198.51,198.62,7130.0,171.7242,171.8194,171.7069,171.8021,7130.0
2019-05-13 12:10:00,198.66,198.81,198.55,198.74,31711.0,171.8367,171.9664,171.7415,171.9059,31711.0
2019-05-13 12:15:00,198.76,198.8,198.56,198.74,20403.0,171.9232,171.9578,171.7502,171.9059,20403.0
2019-05-13 12:20:00,198.73,198.77,198.62,198.69,11807.0,171.8972,171.9318,171.8021,171.8626,11807.0
2019-05-13 12:25:00,198.68,198.68,198.3,198.37,15557.0,171.854,171.854,171.5253,171.5858,15557.0
2019-05-13 12:30:00,198.35,198.43,198.24,198.32,9602.0,171.5685,171.6377,171.4734,171.5426,9602.0
2019-05-13 12:35:00,198.35,198.69,198.35,198.49,30447.0,171.5685,171.8626,171.5685,171.6896,30447.0
2019-05-13 12:40:00,198.47,198.56,198.34,198.53,7069.0,171.6723,171.7502,171.5599,171.7242,7069.0
2019-05-13 12:45:00,198.48,198.64,198.48,198.6,12842.0,171.681,171.8194,171.681,171.7848,12842.0
2019-05-13 12:50:00,198.6,198.67,198.42,198.43,15738.0,171.7848,171.8453,171.6291,171.6377,15738.0
2019-05-13 12:55:00,198.4,198.52,198.38,198.42,19672.0,171.6118,171.7156,171.5945,171.6291,19672.0
2019-05-13 13:00:00,198.4,198.66,198.34,198.66,14488.0,171.6118,171.8367,171.5599,171.8367,14488.0
2019-05-13 13:05:00,198.61,198.71,198.53,198.63,10598.0,171.7934,171.8799,171.7242,171.8107,10598.0
2019-05-13 13:10:00,198.64,198.72,198.62,198.7,15302.0,171.8194,171.8886,171.8021,171.8713,15302.0
2019-05-13 13:15:00,198.71,198.84,198.61,198.69,16067.0,171.8799,171.9924,171.7934,171.8626,16067.0
2019-05-13 13:20:00,198.68,198.81,198.64,198.78,13373.0,171.854,171.9664,171.8194,171.9405,13373.0
2019-05-13 13:25:00,198.8,198.83,198.68,198.7,8082.0,171.9578,171.9837,171.854,171.8713,8082.0
2019-05-13 13:30:00,198.7,198.84,198.64,198.66,24571.0,171.8713,171.9924,171.8194,171.8367,24571.0
2019-05-13 13:35:00,198.66,198.9,198.57,198.72,32398.0,171.8367,172.0443,171.7588,171.8886,32398.0
2019-05-13 13:40:00,198.75,198.95,198.73,198.74,30435.0,171.9145,172.0875,171.8972,171.9059,30435.0
2019-05-13 13:45:00,198.7,198.89,198.58,198.85,21971.0,171.8713,172.0356,171.7675,172.001,21971.0
2019-05-13 13:50:00,198.9,198.91,198.75,198.89,17369.0,172.0443,172.0529,171.9145,172.0356,17369.0
2019-05-13 13:55:00,198.9,198.99,198.84,198.96,16033.0,172.0443,172.1221,171.9924,172.0962,16033.0
2019-05-13 14:00:00,198.93,199.07,198.91,199.0,12978.0,172.0702,172.1913,172.0529,172.1308,12978.0
2019-05-13 14:05:00,199.02,199.15,198.99,199.13,11620.0,172.1481,172.2605,172.1221,172.2432,11620.0
2019-05-13 14:10:00,199.1,199.11,198.86,198.93,15373.0,172.2173,172.2259,172.0097,172.0702,15373.0
2019-05-13 14:15:00,198.98,199.09,198.88,199.04,12635.0,172.1135,172.2086,172.027,172.1654,12635.0
2019-05-13 14:20:00,199.01,199.2,199.01,199.15,15465.0,172.1394,172.3038,172.1394,172.2605,15465.0
2019-05-13 14:25:00,199.22,199.5,199.14,199.18,20321.0,172.3211,172.5632,172.2519,172.2865,20321.0
2019-05-13 14:30:00,199.24,199.37,199.21,199.3,12748.0,172.3383,172.4508,172.3124,172.3902,12748.0
2019-05-13 14:35:00,199.3,199.39,199.24,199.31,13777.0,172.3902,172.4681,172.3383,172.3989,13777.0
2019-05-13 14:40:00,199.31,199.41,199.0,199.08,13840.0,172.3989,172.4854,172.1308,172.2,13840.0
2019-05-13 14:45:00,199.13,199.36,199.09,199.32,12255.0,172.2432,172.4421,172.2086,172.4075,12255.0
2019-05-13 14:50:00,199.36,199.47,199.28,199.32,14189.0,172.4421,172.5373,172.3729,172.4075,14189.0
2019-05-13 14:55:00,199.32,199.41,199.11,199.13,13326.0,172.4075,172.4854,172.2259,172.2432,13326.0
2019-05-13 15:00:00,199.15,199.29,199.13,199.19,11894.0,172.2605,172.3816,172.2432,172.2951,11894.0
2019-05-13 15:05:00,199.18,199.3,199.12,199.16,13253.0,172.2865,172.3902,172.2346,172.2692,13253.0
2019-05-13 15:10:00,199.14,199.31,199.12,199.15,15964.0,172.2519,172.3989,172.2346,172.2605,15964.0
2019-05-13 15:15:00,199.12,199.25,199.08,199.17,14518.0,172.2346,172.347,172.2,172.2778,14518.0
2019-05-13 15:20:00,199.22,199.24,199.04,199.06,12070.0,172.3211,172.3383,172.1654,172.1827,12070.0
2019-05-13 15:25:00,199.06,199.11,198.92,198.95,17502.0,172.1827,172.2259,172.0616,172.0875,17502.0
2019-05-13 15:30:00,198.94,199.07,198.9,199.06,34862.0,172.0789,172.1913,172.0443,172.1827,34862.0
2019-05-13 15:35:00,199.06,199.19,199.0,199.09,37705.0,172.1827,172.2951,172.1308,172.2086,37705.0
2019-05-13 15:40:00,199.13,199.32,199.05,199.1,72789.0,172.2432,172.4075,172.174,172.2173,72789.0
2019-05-13 15:45:00,199.14,199.24,199.09,199.2,67453.0,172.2519,172.3383,172.2086,172.3038,67453.0
2019-05-13 15:50:00,199.19,199.22,198.96,199.18,63700.0,172.2951,172.3211,172.0962,172.2865,63700.0
2019-05-13 15:55:00,199.17,199.25,198.99,199.04,120823.0,172.2778,172.347,172.1221,172.1654,120823.0
2019-05-14 09:30:00,198.83,199.0,197.64,198.24,73502.0,171.9837,172.1308,170.9544,171.4734,73502.0
2019-05-14 09:35:00,198.23,198.62,198.03,198.55,20817.0,171.4647,171.8021,171.2917,171.7415,20817.0
2019-05-14 09:40:00,198.52,198.75,198.3,198.72,19819.0,171.7156,171.9145,171.5253,171.8886,19819.0
2019-05-14 09:45:00,198.68,199.08,198.6,198.98,30748.0,171.854,172.2,171.7848,172.1135,30748.0
2019-05-14 09:50:00,199.01,199.01,198.78,198.94,13698.0,172.1394,172.1394,171.9405,172.0789,13698.0
2019-05-14 09:55:00,198.91,199.04,198.86,199.02,18475.0,172.0529,172.1654,172.0097,172.1481,18475.0
2019-05-14 10:00:00,198.99,198.99,198.72,198.72,23334.0,172.1221,172.1221,171.8886,171.8886,23334.0
2019-05-14 10:05:00,198.72,199.04,198.67,198.85,13607.0,171.8886,172.1654,171.8453,172.001,13607.0
2019-05-14 10:10:00,198.82,198.99,198.74,198.85,13429.0,171.9751,172.1221,171.9059,172.001,13429.0
2019-05-14 10:15:00,198.83,199.04,198.79,198.86,16048.0,171.9837,172.1654,171.9491,172.0097,16048.0
2019-05-14 10:20:00,198.87,198.92,198.66,198.69,19543.0,172.0183,172.0616,171.8367,171.8626,19543.0
2019-05-14 10:25:00,198.7,199.0,198.64,198.9,16229.0,171.8713,172.1308,171.8194,172.0443,16229.0
2019-05-14 10:30:00,198.91,199.12,198.85,199.0,20708.0,172.0529,172.2346,172.001,172.1308,20708.0
2019-05-14 10:35:00,199.02,199.39,199.02,199.25,21419.0,172.1481,172.4681,172.1481,172.347,21419.0
2019-05-14 10:40:00,199.23,199.23,198.83,198.96,18864.0,172.3297,172.3297,171.9837,172.0962,18864.0
2019-05-14 10:45:00,199.03,199.18,198.9,199.03,19088.0,172.1567,172.2865,172.0443,172.1567,19088.0
2019-05-14 10:50:00,199.03,199.1,198.81,198.88,15935.0,172.1567,172.2173,171.9664,172.027,15935.0
2019-05-14 10:55:00,198.89,199.07,198.83,198.98,18810.0,172.0356,172.1913,171.9837,172.1135,18810.0
2019-05-14 11:00:00,198.98,199.03,198.72,198.75,13270.0,172.1135,172.1567,171.8886,171.9145,13270.0
2019-05-14 11:05:00,198.73,198.92,198.61,198.89,27318.0,171.8972,172.0616,171.7934,172.0356,27318.0
2019-05-14 11:10:00,198.89,199.02,198.85,198.91,47061.0,172.0356,172.1481,172.001,172.0529,47061.0
2019-05-14 11:15:00,198.92,198.98,198.78,198.82,14184.0,172.0616,172.1135,171.9405,171.9751,14184.0
2019-05-14 11:20:00,198.82,199.22,198.72,199.18,21108.0,171.9751,172.3211,171.8886,172.2865,21108.0
2019-05-14 11:25:00,199.16,199.23,199.11,199.2,16685.0,172.2692,172.3297,172.2259,172.3038,16685.0
2019-05-14 11:30:00,199.18,199.35,199.08,199.33,25681.0,172.2865,172.4335,172.2,172.4162,25681.0
2019-05-14 11:35:00,199.34,199.42,199.33,199.35,26437.0,172.4248,172.494,172.4162,172.4335,26437.0
2019-05-14 11:40:00,199.38,199.45,199.33,199.43,14161.0,172.4594,172.52,172.4162,172.5027,14161.0
2019-05-14 11:45:00,199.42,199.44,199.28,199.32,13154.0,172.494,172.5113,172.3729,172.4075,13154.0
2019-05-14 11:50:00,199.33,199.4,199.16,199.18,12037.0,172.4162,172.4767,172.2692,172.2865,12037.0
2019-05-14 11:55:00,199.19,199.26,199.08,199.25,19539.0,172.2951,172.3556,172.2,172.347,19539.0
2019-05-14 12:00:00,199.29,199.29,199.23,199.23,11328.0,172.3816,172.3816,172.3297,172.3297,11328.0
2019-05-14 12:05:00,199.26,199.32,199.23,199.32,17650.0,172.3556,172.4075,172.3297,172.4075,17650.0
2019-05-14 12:10:00,199.33,199.61,199.33,199.43,66015.0,172.4162,172.6584,172.4162,172.5027,66015.0
2019-05-14 12:15:00,199.41,199.44,199.26,199.28,10745.0,172.4854,172.5113,172.3556,172.3729,10745.0
2019-05-14 12:20:00,199.29,199.29,199.08,199.09,11583.0,172.3816,172.3816,172.2,172.2086,11583.0
2019-05-14 12:25:00,199.1,199.13,199.0,199.03,10792.0,172.2173,172.2432,172.1308,172.1567,10792.0
2019-05-14 12:30:00,199.04,199.05,198.94,198.94,14616.0,172.1654,172.174,172.0789,172.0789,14616.0
2019-05-14 12:35:00,198.97,199.17,198.92,199.16,11569.0,172.1048,172.2778,172.0616,172.2692,11569.0
2019-05-14 12:40:00,199.17,199.33,199.17,199.23,15808.0,172.2778,172.4162,172.2778,172.3297,15808.0
2019-05-14 12:45:00,199.22,199.22,198.97,199.0,13819.0,172.3211,172.3211,172.1048,172.1308,13819.0
2019-05-14 12:50:00,198.97,198.99,198.92,198.93,7695.0,172.1048,172.1221,172.0616,172.0702,7695.0
2019-05-14 12:55:00,198.91,199.02,198.9,199.01,9574.0,172.0529,172.1481,172.0443,172.1394,9574.0
2019-05-14 13:00:00,199.02,199.09,198.93,199.09,9472.0,172.1481,172.2086,172.0702,172.2086,9472.0
2019-05-14 13:05:00,199.09,199.1,198.97,199.05,9375.0,172.2086,172.2173,172.1048,172.174,9375.0
2019-05-14 13:10:00,199.04,199.29,199.01,199.29,9606.0,172.1654,172.3816,172.1394,172.3816,9606.0
2019-05-14 13:15:00,199.3,199.32,199.26,199.32,9971.0,172.3902,172.4075,172.3556,172.4075,9971.0
2019-05-14 13:20:00,199.32,199.57,199.32,199.53,16989.0,172.4075,172.6238,172.4075,172.5892,16989.0
2019-05-14 13:25:00,199.52,199.52,199.4,199.42,17817.0,172.5805,172.5805,172.4767,172.494,17817.0
2019-05-14 13:30:00,199.43,199.52,199.38,199.42,11304.0,172.5027,172.5805,172.4594,172.494,11304.0
2019-05-14 13:35:00,199.43,199.54,199.42,199.46,7149.0,172.5027,172.5978,172.494,172.5286,7149.0
2019-05-14 13:40:00,199.47,199.58,199.44,199.44,15238.0,172.5373,172.6324,172.5113,172.5113,15238.0
2019-05-14 13:45:00,199.45,199.47,199.4,199.45,10806.0,172.52,172.5373,172.4767,172.52,10806.0
2019-05-14 13:50:00,199.46,199.51,199.42,199.44,12897.0,172.5286,172.5719,172.494,172.5113,12897.0
2019-05-14 13:55:00,199.45,199.45,199.24,199.27,14376.0,172.52,172.52,172.3383,172.3643,14376.0
2019-05-14 14:00:00,199.28,199.35,199.14,199.14,20900.0,172.3729,172.4335,172.2519,172.2519,20900.0
2019-05-14 14:05:00,199.1,199.2,199.0,199.2,13509.0,172.2173,172.3038,172.1308,172.3038,13509.0
2019-05-14 14:10:00,199.2,199.22,199.09,199.15,15654.0,172.3038,172.3211,172.2086,172.2605,15654.0
2019-05-14 14:15:00,199.15,199.27,199.13,199.27,12169.0,172.2605,172.3643,172.2432,172.3643,12169.0
2019-05-14 14:20:00,199.28,199.35,199.23,199.23,13889.0,172.3729,172.4335,172.3297,172.3297,13889.0
2019-05-14 14:25:00,199.21,199.21,199.0,199.01,9279.0,172.3124,172.3124,172.1308,172.1394,9279.0
2019-05-14 14:30:00,199.04,199.08,198.99,198.99,15356.0,172.1654,172.2,172.1221,172.1221,15356.0
2019-05-14 14:35:00,198.96,199.04,198.94,199.03,26080.0,172.0962,172.1654,172.0789,172.1567,26080.0
2019-05-14 14:40:00,199.03,199.1,199.0,199.0,16969.0,172.1567,172.2173,172.1308,172.1308,16969.0
2019-05-14 14:45:00,199.0,199.0,198.79,198.85,23116.0,172.1308,172.1308,171.9491,172.001,23116.0
2019-05-14 14:50:00,198.84,198.84,198.64,198.64,14484.0,171.9924,171.9924,171.8194,171.8194,14484.0
2019-05-14 14:55:00,198.64,198.71,198.56,198.71,17314.0,171.8194,171.8799,171.7502,171.8799,17314.0
2019-05-14 15:00:00,198.69,198.85,198.61,198.81,14030.0,171.8626,172.001,171.7934,171.9664,14030.0
2019-05-14 15:05:00,198.83,198.92,198.74,198.91,14543.0,171.9837,172.0616,171.9059,172.0529,14543.0
2019-05-14 15:10:00,198.89,198.92,198.79,198.86,15168.0,172.0356,172.0616,171.9491,172.0097,15168.0
2019-05-14 15:15:00,198.85,198.86,198.69,198.76,13627.0,172.001,172.0097,171.8626,171.9232,13627.0
2019-05-14 15:20:00,198.77,198.84,198.7,198.8,17953.0,171.9318,171.9924,171.8713,171.9578,17953.0
2019-05-14 15:25:00,198.79,198.82,198.65,198.71,31939.0,171.9491,171.9751,171.828,171.8799,31939.0
2019-05-14 15:30:00,198.73,198.77,198.47,198.54,38652.0,171.8972,171.9318,171.6723,171.7329,38652.0
2019-05-14 15:35:00,198.51,198.57,198.44,198.45,38772.0,171.7069,171.7588,171.6464,171.655,38772.0
2019-05-14 15:40:00,198.45,198.48,198.21,198.21,44150.0,171.655,171.681,171.4474,171.4474,44150.0
2019-05-14 15:45:00,198.21,198.34,198.08,198.22,48692.0,171.4474,171.5599,171.335,171.4561,48692.0
2019-05-14 15:50:00,198.23,198.42,198.15,198.31,62802.0,171.4647,171.6291,171.3955,171.5339,62802.0
2019-05-14 15:55:00,198.33,198.36,197.92,198.05,148471.0,171.5512,171.5772,171.1966,171.309,148471.0
2019-05-15 09:30:00,197.66,198.42,197.5,197.98,67888.0,170.9717,171.6291,170.8333,171.2485,67888.0
2019-05-15 09:35:00,198.11,198.39,198.0,198.26,40985.0,171.3609,171.6031,171.2658,171.4907,40985.0
2019-05-15 09:40:00,198.23,198.39,198.05,198.28,54141.0,171.4647,171.6031,171.309,171.508,54141.0
2019-05-15 09:45:00,198.23,198.24,197.91,198.03,11549.0,171.4647,171.4734,171.1879,171.2917,11549.0
2019-05-15 09:50:00,198.06,198.28,198.03,198.09,17486.0,171.3177,171.508,171.2917,171.3436,17486.0
2019-05-15 09:55:00,198.08,198.21,197.89,198.0,12741.0,171.335,171.4474,171.1706,171.2658,12741.0
2019-05-15 10:00:00,198.01,198.19,197.88,198.09,19164.0,171.2744,171.4301,171.162,171.3436,19164.0
2019-05-15 10:05:00,198.15,198.36,198.14,198.3,11393.0,171.3955,171.5772,171.3869,171.5253,11393.0
2019-05-15 10:10:00,198.32,198.97,198.1,198.97,26453.0,171.5426,172.1048,171.3523,172.1048,26453.0
2019-05-15 10:15:00,198.91,198.97,198.55,198.77,23333.0,172.0529,172.1048,171.7415,171.9318,23333.0
2019-05-15 10:20:00,198.78,198.97,198.75,198.97,8162.0,171.9405,172.1048,171.9145,172.1048,8162.0
2019-05-15 10:25:00,198.97,199.09,198.76,198.78,20947.0,172.1048,172.2086,171.9232,171.9405,20947.0
2019-05-15 10:30:00,198.75,198.9,198.71,198.78,11985.0,171.9145,172.0443,171.8799,171.9405,11985.0
2019-05-15 10:35:00,198.81,198.98,198.71,198.72,11403.0,171.9664,172.1135,171.8799,171.8886,11403.0
2019-05-15 10:40:00,198.78,198.91,198.68,198.79,10460.0,171.9405,172.0529,171.854,171.9491,10460.0
2019-05-15 10:45:00,198.77,198.88,198.7,198.7,10383.0,171.9318,172.027,171.8713,171.8713,10383.0
2019-05-15 10:50:00,198.71,198.84,198.61,198.71,9431.0,171.8799,171.9924,171.7934,171.8799,9431.0
2019-05-15 10:55:00,198.72,199.02,198.67,199.02,7812.0,171.8886,172.1481,171.8453,172.1481,7812.0
2019-05-15 11:00:00,199.03,199.25,198.92,199.24,11196.0,172.1567,172.347,172.0616,172.3383,11196.0
2019-05-15 11:05:00,199.24,199.26,198.98,199.02,14522.0,172.3383,172.3556,172.1135,172.1481,14522.0
2019-05-15 11:10:00,199.03,199.08,198.96,198.99,9951.0,172.1567,172.2,172.0962,172.1221,9951.0
2019-05-15 11:15:00,198.99,199.21,198.99,199.21,9160.0,172.1221,172.3124,172.1221,172.3124,9160.0
2019-05-15 11:20:00,199.2,199.34,199.19,199.33,12502.0,172.3038,172.4248,172.2951,172.4162,12502.0
2019-05-15 11:25:00,199.34,199.46,199.31,199.39,12380.0,172.4248,172.5286,172.3989,172.4681,12380.0
2019-05-15 11:30:00,199.41,199.64,199.39,199.6,15594.0,172.4854,172.6843,172.4681,172.6497,15594.0
2019-05-15 11:35:00,199.56,199.68,199.51,199.64,17440.0,172.6151,172.7189,172.5719,172.6843,17440.0
2019-05-15 11:40:00,199.65,199.71,199.5,199.7,11611.0,172.693,172.7449,172.5632,172.7362,11611.0
2019-05-15 11:45:00,199.71,199.73,199.58,199.61,16725.0,172.7449,172.7622,172.6324,172.6584,16725.0
2019-05-15 11:50:00,199.64,199.67,199.5,199.58,8311.0,172.6843,172.7103,172.5632,172.6324,8311.0
2019-05-15 11:55:00,199.57,199.57,199.37,199.45,8237.0,172.6238,172.6238,172.4508,172.52,8237.0
2019-05-15 12:00:00,199.46,199.46,199.32,199.39,8336.0,172.5286,172.5286,172.4075,172.4681,8336.0
2019-05-15 12:05:00,199.38,199.41,199.29,199.33,6419.0,172.4594,172.4854,172.3816,172.4162,6419.0
2019-05-15 12:10:00,199.32,199.32,199.16,199.21,10504.0,172.4075,172.4075,172.2692,172.3124,10504.0
2019-05-15 12:15:00,199.22,199.3,199.15,199.17,6803.0,172.3211,172.3902,172.2605,172.2778,6803.0
2019-05-15 12:20:00,199.16,199.31,199.11,199.18,6262.0,172.2692,172.3989,172.2259,172.2865,6262.0
2019-05-15 12:25:00,199.17,199.33,199.17,199.23,6221.0,172.2778,172.4162,172.2778,172.3297,6221.0
2019-05-15 12:30:00,199.25,199.31,199.2,199.29,5210.0,172.347,172.3989,172.3038,172.3816,5210.0
2019-05-15 12:35:00,199.31,199.5,199.28,199.47,6278.0,172.3989,172.5632,172.3729,172.5373,6278.0
2019-05-15 12:40:00,199.47,199.55,199.47,199.5,5757.0,172.5373,172.6065,172.5373,172.5632,5757.0
2019-05-15 12:45:00,199.56,199.56,199.47,199.53,5123.0,172.6151,172.6151,172.5373,172.5892,5123.0
2019-05-15 12:50:00,199.53,199.54,199.45,199.46,4760.0,172.5892,172.5978,172.52,172.5286,4760.0
2019-05-15 12:55:00,199.48,199.49,199.28,199.37,7904.0,172.5459,172.5546,172.3729,172.4508,7904.0
2019-05-15 13:00:00,199.35,199.38,199.23,199.24,7578.0,172.4335,172.4594,172.3297,172.3383,7578.0
2019-05-15 13:05:00,199.28,199.31,199.18,199.28,8124.0,172.3729,172.3989,172.2865,172.3729,8124.0
2019-05-15 13:10:00,199.31,199.37,199.23,199.26,9251.0,172.3989,172.4508,172.3297,172.3556,9251.0
2019-05-15 13:15:00,199.29,199.3,199.16,199.18,4110.0,172.3816,172.3902,172.2692,172.2865,4110.0
2019-05-15 13:20:00,199.21,199.24,199.15,199.21,11021.0,172.3124,172.3383,172.2605,172.3124,11021.0
2019-05-15 13:25:00,199.19,199.26,199.16,199.16,4115.0,172.2951,172.3556,172.2692,172.2692,4115.0
2019-05-15 13:30:00,199.16,199.25,199.1,199.24,19170.0,172.2692,172.347,172.2173,172.3383,19170.0
2019-05-15 13:35:00,199.25,199.34,199.25,199.31,6701.0,172.347,172.4248,172.347,172.3989,6701.0
2019-05-15 13:40:00,199.3,199.3,199.14,199.2,6282.0,172.3902,172.3902,172.2519,172.3038,6282.0
2019-05-15 13:45:00,199.18,199.24,199.15,199.24,3600.0,172.2865,172.3383,172.2605,172.3383,3600.0
2019-05-15 13:50:00,199.2,199.34,199.18,199.26,6244.0,172.3038,172.4248,172.2865,172.3556,6244.0
2019-05-15 13:55:00,199.25,199.38,199.25,199.38,5495.0,172.347,172.4594,172.347,172.4594,5495.0
2019-05-15 14:00:00,199.35,199.48,199.35,199.42,11089.0,172.4335,172.5459,172.4335,172.494,11089.0
2019-05-15 14:05:00,199.42,199.49,199.39,199.43,7808.0,172.494,172.5546,172.4681,172.5027,7808.0
2019-05-15 14:10:00,199.43,199.52,199.4,199.49,8389.0,172.5027,172.5805,172.4767,172.5546,8389.0
2019-05-15 14:15:00,199.5,199.63,199.44,199.63,10865.0,172.5632,172.6757,172.5113,172.6757,10865.0
2019-05-15 14:20:00,199.63,199.64,199.54,199.54,7303.0,172.6757,172.6843,172.5978,172.5978,7303.0
2019-05-15 14:25:00,199.55,199.6,199.46,199.49,7509.0,172.6065,172.6497,172.5286,172.5546,7509.0
2019-05-15 14:30:00,199.52,199.6,199.51,199.56,8469.0,172.5805,172.6497,172.5719,172.6151,8469.0
2019-05-15 14:35:00,199.56,199.6,199.52,199.58,6593.0,172.6151,172.6497,172.5805,172.6324,6593.0
2019-05-15 14:40:00,199.59,199.59,199.47,199.48,5392.0,172.6411,172.6411,172.5373,172.5459,5392.0
2019-05-15 14:45:00,199.48,199.63,199.48,199.62,7977.0,172.5459,172.6757,172.5459,172.667,7977.0
2019-05-15 14:50:00,199.63,199.65,199.6,199.64,8420.0,172.6757,172.693,172.6497,172.6843,8420.0
2019-05-15 14:55:00,199.64,199.65,199.54,199.62,9746.0,172.6843,172.693,172.5978,172.667,9746.0
2019-05-15 15:00:00,199.59,199.61,199.54,199.54,8050.0,172.6411,172.6584,172.5978,172.5978,8050.0
2019-05-15 15:05:00,199.55,199.63,199.55,199.61,6288.0,172.6065,172.6757,172.6065,172.6584,6288.0
2019-05-15 15:10:00,199.6,199.62,199.54,199.56,8114.0,172.6497,172.667,172.5978,172.6151,8114.0
2019-05-15 15:15:00,199.56,199.57,199.49,199.5,14971.0,172.6151,172.6238,172.5546,172.5632,14971.0
2019-05-15 15:20:00,199.5,199.52,199.43,199.51,14272.0,172.5632,172.5805,172.5027,172.5719,14272.0
2019-05-15 15:25:00,199.51,199.55,199.49,199.55,15578.0,172.5719,172.6065,172.5546,172.6065,15578.0
2019-05-15 15:30:00,199.54,199.63,199.47,199.47,22821.0,172.5978,172.6757,172.5373,172.5373,22821.0
2019-05-15 15:35:00,199.46,199.47,199.34,199.41,19088.0,172.5286,172.5373,172.4248,172.4854,19088.0
2019-05-15 15:40:00,199.4,199.4,199.25,199.25,18699.0,172.4767,172.4767,172.347,172.347,18699.0
2019-05-15 15:45:00,199.25,199.25,199.06,199.16,29930.0,172.347,172.347,172.1827,172.2692,29930.0
2019-05-15 15:50:00,199.18,199.26,199.08,199.22,33306.0,172.2865,172.3556,172.2,172.3211,33306.0
2019-05-15 15:55:00,199.24,199.28,199.04,199.11,89495.0,172.3383,172.3729,172.1654,172.2259,89495.0
2019-05-16 09:30:00,199.36,199.63,198.9,199.03,68067.0,172.4421,172.6757,172.0443,172.1567,68067.0
2019-05-16 09:35:00,199.12,199.38,198.89,199.31,42558.0,172.2346,172.4594,172.0356,172.3989,42558.0
2019-05-16 09:40:00,199.35,199.65,199.27,199.61,32416.0,172.4335,172.693,172.3643,172.6584,32416.0
2019-05-16 09:45:00,199.61,199.93,199.42,199.74,87525.0,172.6584,172.9352,172.494,172.7708,87525.0
2019-05-16 09:50:00,199.69,199.95,199.63,199.68,20944.0,172.7276,172.9525,172.6757,172.7189,20944.0
2019-05-16 09:55:00,199.67,199.92,199.63,199.87,15469.0,172.7103,172.9265,172.6757,172.8833,15469.0
2019-05-16 10:00:00,199.84,199.97,199.67,199.87,77283.0,172.8573,172.9698,172.7103,172.8833,77283.0
2019-05-16 10:05:00,199.87,200.09,199.76,199.79,56662.0,172.8833,173.0736,172.7881,172.8141,56662.0
2019-05-16 10:10:00,199.78,200.04,199.73,200.03,29136.0,172.8054,173.0303,172.7622,173.0217,29136.0
2019-05-16 10:15:00,200.06,200.39,200.06,200.17,81289.0,173.0476,173.3331,173.0476,173.1428,81289.0
2019-05-16 10:20:00,200.16,200.23,200.0,200.04,16635.0,173.1341,173.1947,172.9957,173.0303,16635.0
2019-05-16 10:25:00,200.02,200.24,199.91,199.93,27400.0,173.013,173.2033,172.9179,172.9352,27400.0
2019-05-16 10:30:00,199.86,199.91,199.76,199.81,22746.0,172.8746,172.9179,172.7881,172.8314,22746.0
2019-05-16 10:35:00,199.81,199.81,199.66,199.69,13861.0,172.8314,172.8314,172.7016,172.7276,13861.0
2019-05-16 10:40:00,199.69,199.97,199.58,199.64,21454.0,172.7276,172.9698,172.6324,172.6843,21454.0
2019-05-16 10:45:00,199.69,199.85,199.64,199.64,12483.0,172.7276,172.866,172.6843,172.6843,12483.0
2019-05-16 10:50:00,199.73,199.74,199.51,199.62,14199.0,172.7622,172.7708,172.5719,172.667,14199.0
2019-05-16 10:55:00,199.63,199.79,199.62,199.73,25960.0,172.6757,172.8141,172.667,172.7622,25960.0
2019-05-16 11:00:00,199.75,200.04,199.74,199.94,18327.0,172.7795,173.0303,172.7708,172.9438,18327.0
2019-05-16 11:05:00,199.95,199.97,199.75,199.86,12995.0,172.9525,172.9698,172.7795,172.8746,12995.0
2019-05-16 11:10:00,199.86,199.9,199.74,199.83,12487.0,172.8746,172.9092,172.7708,172.8487,12487.0
2019-05-16 11:15:00,199.85,199.95,199.8,199.81,9606.0,172.866,172.9525,172.8227,172.8314,9606.0
2019-05-16 11:20:00,199.84,199.99,199.82,199.87,15124.0,172.8573,172.9871,172.84,172.8833,15124.0
2019-05-16 11:25:00,199.94,200.0,199.85,199.97,11574.0,172.9438,172.9957,172.866,172.9698,11574.0
2019-05-16 11:30:00,199.95,200.24,199.89,200.22,22451.0,172.9525,173.2033,172.9006,173.186,22451.0
2019-05-16 11:35:00,200.2,200.24,200.11,200.16,16850.0,173.1687,173.2033,173.0909,173.1341,16850.0
2019-05-16 11:40:00,200.18,200.31,200.16,200.26,17741.0,173.1514,173.2639,173.1341,173.2206,17741.0
2019-05-16 11:45:00,200.26,200.34,200.21,200.33,14447.0,173.2206,173.2898,173.1774,173.2812,14447.0
2019-05-16 11:50:00,200.35,200.43,200.3,200.32,9193.0,173.2985,173.3677,173.2552,173.2725,9193.0
2019-05-16 11:55:00,200.36,200.4,200.28,200.36,11268.0,173.3071,173.3417,173.2379,173.3071,11268.0
2019-05-16 12:00:00,200.37,200.42,200.27,200.38,16415.0,173.3158,173.359,173.2293,173.3244,16415.0
2019-05-16 12:05:00,200.36,200.45,200.31,200.45,7696.0,173.3071,173.385,173.2639,173.385,7696.0
2019-05-16 12:10:00,200.46,200.58,200.4,200.51,22556.0,173.3936,173.4974,173.3417,173.4369,22556.0
2019-05-16 12:15:00,200.52,200.63,200.44,200.47,21073.0,173.4455,173.5407,173.3763,173.4023,21073.0
2019-05-16 12:20:00,200.44,200.47,200.37,200.38,10504.0,173.3763,173.4023,173.3158,173.3244,10504.0
2019-05-16 12:25:00,200.38,200.43,200.27,200.27,13967.0,173.3244,173.3677,173.2293,173.2293,13967.0
2019-05-16 12:30:00,200.27,200.35,200.17,200.17,22351.0,173.2293,173.2985,173.1428,173.1428,22351.0
2019-05-16 12:35:00,200.16,200.28,200.14,200.24,8012.0,173.1341,173.2379,173.1168,173.2033,8012.0
2019-05-16 12:40:00,200.27,200.29,200.13,200.13,7592.0,173.2293,173.2466,173.1082,173.1082,7592.0
2019-05-16 12:45:00,200.13,200.13,200.0,200.0,19946.0,173.1082,173.1082,172.9957,172.9957,19946.0
2019-05-16 12:50:00,200.02,200.08,200.0,200.05,8426.0,173.013,173.0649,172.9957,173.039,8426.0
2019-05-16 12:55:00,200.08,200.14,200.01,200.02,14195.0,173.0649,173.1168,173.0044,173.013,14195.0
2019-05-16 13:00:00,200.04,200.07,199.8,199.88,12817.0,173.0303,173.0563,172.8227,172.8919,12817.0
2019-05-16 13:05:00,199.86,200.03,199.86,199.99,6804.0,172.8746,173.0217,172.8746,172.9871,6804.0
2019-05-16 13:10:00,200.03,200.1,199.96,200.01,8293.0,173.0217,173.0822,172.9611,173.0044,8293.0
2019-05-16 13:15:00,200.02,200.16,200.01,200.12,7140.0,173.013,173.1341,173.0044,173.0995,7140.0
2019-05-16 13:20:00,200.16,200.22,200.07,200.2,9865.0,173.1341,173.186,173.0563,173.1687,9865.0
2019-05-16 13:25:00,200.18,200.35,200.13,200.29,31553.0,173.1514,173.2985,173.1082,173.2466,31553.0
2019-05-16 13:30:00,200.31,200.39,200.24,200.29,45900.0,173.2639,173.3331,173.2033,173.2466,45900.0
2019-05-16 13:35:00,200.3,200.35,200.02,200.02,25606.0,173.2552,173.2985,173.013,173.013,25606.0
2019-05-16 13:40:00,200.02,200.02,199.88,199.91,14027.0,173.013,173.013,172.8919,172.9179,14027.0
2019-05-16 13:45:00,199.9,199.93,199.81,199.81,16730.0,172.9092,172.9352,172.8314,172.8314,16730.0
2019-05-16 13:50:00,199.79,199.81,199.7,199.74,5947.0,172.8141,172.8314,172.7362,172.7708,5947.0
2019-05-16 13:55:00,199.75,199.91,199.74,199.82,6335.0,172.7795,172.9179,172.7708,172.84,6335.0
2019-05-16 14:00:00,199.79,199.97,199.77,199.91,10436.0,172.8141,172.9698,172.7968,172.9179,10436.0
2019-05-16 14:05:00,199.96,200.1,199.95,200.03,6127.0,172.9611,173.0822,172.9525,173.0217,6127.0
2019-05-16 14:10:00,200.01,200.1,199.93,200.09,6402.0,173.0044,173.0822,172.9352,173.0736,6402.0
2019-05-16 14:15:00,200.13,200.16,200.03,200.03,7207.0,173.1082,173.1341,173.0217,173.0217,7207.0
2019-05-16 14:20:00,200.03,200.05,199.75,199.75,15084.0,173.0217,173.039,172.7795,172.7795,15084.0
2019-05-16 14:25:00,199.75,199.99,199.68,199.99,11279.0,172.7795,172.9871,172.7189,172.9871,11279.0
2019-05-16 14:30:00,199.97,200.08,199.96,200.07,7513.0,172.9698,173.0649,172.9611,173.0563,7513.0
2019-05-16 14:35:00,200.03,200.1,199.96,199.98,9963.0,173.0217,173.0822,172.9611,172.9784,9963.0
2019-05-16 14:40:00,200.0,200.09,199.97,200.03,6288.0,172.9957,173.0736,172.9698,173.0217,6288.0
2019-05-16 14:45:00,200.04,200.11,200.04,200.07,5323.0,173.0303,173.0909,173.0303,173.0563,5323.0
2019-05-16 14:50:00,200.06,200.08,199.95,199.99,9170.0,173.0476,173.0649,172.9525,172.9871,9170.0
2019-05-16 14:55:00,199.98,200.02,199.92,199.96,12034.0,172.9784,173.013,172.9265,172.9611,12034.0
2019-05-16 15:00:00,199.94,199.94,199.75,199.77,11817.0,172.9438,172.9438,172.7795,172.7968,11817.0
2019-05-16 15:05:00,199.78,199.82,199.67,199.77,14150.0,172.8054,172.84,172.7103,172.7968,14150.0
2019-05-16 15:10:00,199.77,199.77,199.64,199.73,17330.0,172.7968,172.7968,172.6843,172.7622,17330.0
2019-05-16 15:15:00,199.7,199.81,199.67,199.81,11421.0,172.7362,172.8314,172.7103,172.8314,11421.0
2019-05-16 15:20:00,199.8,199.83,199.61,199.64,18391.0,172.8227,172.8487,172.6584,172.6843,18391.0
2019-05-16 15:25:00,199.63,199.69,199.54,199.67,17465.0,172.6757,172.7276,172.5978,172.7103,17465.0
2019-05-16 15:30:00,199.67,199.7,199.55,199.69,15260.0,172.7103,172.7362,172.6065,172.7276,15260.0
2019-05-16 15:35:00,199.7,199.79,199.67,199.71,17820.0,172.7362,172.8141,172.7103,172.7449,17820.0
2019-05-16 15:40:00,199.73,199.8,199.61,199.64,28083.0,172.7622,172.8227,172.6584,172.6843,28083.0
2019-05-16 15:45:00,199.65,199.81,199.6,199.81,30858.0,172.693,172.8314,172.6497,172.8314,30858.0
2019-05-16 15:50:00,199.84,199.89,199.66,199.82,45576.0,172.8573,172.9006,172.7016,172.84,45576.0
2019-05-16 15:55:00,199.82,199.99,199.79,199.99,113136.0,172.84,172.9871,172.8141,172.9871,113136.0
2019-05-17 09:30:00,198.86,199.55,198.8,199.31,147641.0,172.0097,172.6065,171.9578,172.3989,147641.0
2019-05-17 09:35:00,199.33,199.83,199.28,199.82,21989.0,172.4162,172.8487,172.3729,172.84,21989.0
2019-05-17 09:40:00,199.81,199.86,199.38,199.38,17357.0,172.8314,172.8746,172.4594,172.4594,17357.0
2019-05-17 09:45:00,199.35,199.53,199.31,199.45,30667.0,172.4335,172.5892,172.3989,172.52,30667.0
2019-05-17 09:50:00,199.47,199.61,199.34,199.44,30689.0,172.5373,172.6584,172.4248,172.5113,30689.0
2019-05-17 09:55:00,199.36,199.51,199.21,199.22,25484.0,172.4421,172.5719,172.3124,172.3211,25484.0
2019-05-17 10:00:00,199.21,199.67,199.21,199.35,12105.0,172.3124,172.7103,172.3124,172.4335,12105.0
2019-05-17 10:05:00,199.34,199.72,199.34,199.67,11290.0,172.4248,172.7535,172.4248,172.7103,11290.0
2019-05-17 10:10:00,199.7,199.71,199.49,199.54,11414.0,172.7362,172.7449,172.5546,172.5978,11414.0
2019-05-17 10:15:00,199.52,199.77,199.52,199.65,5771.0,172.5805,172.7968,172.5805,172.693,5771.0
2019-05-17 10:20:00,199.67,199.92,199.67,199.78,15893.0,172.7103,172.9265,172.7103,172.8054,15893.0
2019-05-17 10:25:00,199.77,199.9,199.64,199.75,27883.0,172.7968,172.9092,172.6843,172.7795,27883.0
2019-05-17 10:30:00,199.77,199.9,199.74,199.79,14299.0,172.7968,172.9092,172.7708,172.8141,14299.0
2019-05-17 10:35:00,199.84,199.93,199.69,199.85,28681.0,172.8573,172.9352,172.7276,172.866,28681.0
2019-05-17 10:40:00,199.88,200.06,199.82,199.9,31339.0,172.8919,173.0476,172.84,172.9092,31339.0
2019-05-17 10:45:00,199.92,200.03,199.87,200.03,14075.0,172.9265,173.0217,172.8833,173.0217,14075.0
2019-05-17 10:50:00,200.05,200.15,200.03,200.15,9263.0,173.039,173.1255,173.0217,173.1255,9263.0
2019-05-17 10:55:00,200.16,200.37,200.08,200.09,14250.0,173.1341,173.3158,173.0649,173.0736,14250.0
2019-05-17 11:00:00,200.13,200.29,200.04,200.21,11728.0,173.1082,173.2466,173.0303,173.1774,11728.0
2019-05-17 11:05:00,200.26,200.29,200.11,200.23,12927.0,173.2206,173.2466,173.0909,173.1947,12927.0
2019-05-17 11:10:00,200.21,200.27,200.12,200.15,22292.0,173.1774,173.2293,173.0995,173.1255,22292.0
2019-05-17 11:15:00,200.18,200.22,199.85,199.89,28689.0,173.1514,173.186,172.866,172.9006,28689.0
2019-05-17 11:20:00,199.88,199.95,199.75,199.75,25235.0,172.8919,172.9525,172.7795,172.7795,25235.0
2019-05-17 11:25:00,199.73,199.77,199.61,199.71,9668.0,172.7622,172.7968,172.6584,172.7449,9668.0
2019-05-17 11:30:00,199.72,199.79,199.61,199.66,13516.0,172.7535,172.8141,172.6584,172.7016,13516.0
2019-05-17 11:35:00,199.63,199.63,199.36,199.36,15873.0,172.6757,172.6757,172.4421,172.4421,15873.0
2019-05-17 11:40:00,199.35,199.35,199.06,199.2,20460.0,172.4335,172.4335,172.1827,172.3038,20460.0
2019-05-17 11:45:00,199.19,199.33,199.13,199.16,9666.0,172.2951,172.4162,172.2432,172.2692,9666.0
2019-05-17 11:50:00,199.15,199.28,199.11,199.28,10048.0,172.2605,172.3729,172.2259,172.3729,10048.0
2019-05-17 11:55:00,199.31,199.33,199.21,199.27,6745.0,172.3989,172.4162,172.3124,172.3643,6745.0
2019-05-17 12:00:00,199.27,199.28,199.13,199.15,7013.0,172.3643,172.3729,172.2432,172.2605,7013.0
2019-05-17 12:05:00,199.13,199.31,198.96,199.31,12120.0,172.2432,172.3989,172.0962,172.3989,12120.0
2019-05-17 12:10:00,199.3,199.52,199.23,199.26,27275.0,172.3902,172.5805,172.3297,172.3556,27275.0
2019-05-17 12:15:00,199.25,199.49,199.24,199.38,7228.0,172.347,172.5546,172.3383,172.4594,7228.0
2019-05-17 12:20:00,199.38,199.49,199.38,199.41,6635.0,172.4594,172.5546,172.4594,172.4854,6635.0
2019-05-17 12:25:00,199.38,199.44,199.25,199.25,11470.0,172.4594,172.5113,172.347,172.347,11470.0
2019-05-17 12:30:00,199.3,199.37,199.21,199.24,8559.0,172.3902,172.4508,172.3124,172.3383,8559.0
2019-05-17 12:35:00,199.26,199.39,199.21,199.29,5719.0,172.3556,172.4681,172.3124,172.3816,5719.0
2019-05-17 12:40:00,199.31,199.54,199.31,199.46,5806.0,172.3989,172.5978,172.3989,172.5286,5806.0
2019-05-17 12:45:00,199.47,199.5,199.43,199.5,8813.0,172.5373,172.5632,172.5027,172.5632,8813.0
2019-05-17 12:50:00,199.49,199.55,199.39,199.53,13634.0,172.5546,172.6065,172.4681,172.5892,13634.0
2019-05-17 12:55:00,199.53,199.57,199.43,199.55,6172.0,172.5892,172.6238,172.5027,172.6065,6172.0
2019-05-17 13:00:00,199.56,199.63,199.47,199.51,9122.0,172.6151,172.6757,172.5373,172.5719,9122.0
2019-05-17 13:05:00,199.54,199.56,199.44,199.55,7002.0,172.5978,172.6151,172.5113,172.6065,7002.0
2019-05-17 13:10:00,199.56,199.58,199.44,199.51,10602.0,172.6151,172.6324,172.5113,172.5719,10602.0
2019-05-17 13:15:00,199.55,199.73,199.52,199.69,6720.0,172.6065,172.7622,172.5805,172.7276,6720.0
2019-05-17 13:20:00,199.7,199.76,199.67,199.75,6280.0,172.7362,172.7881,172.7103,172.7795,6280.0
2019-05-17 13:25:00,199.72,199.72,199.51,199.51,8231.0,172.7535,172.7535,172.5719,172.5719,8231.0
2019-05-17 13:30:00,199.52,199.52,199.41,199.47,10560.0,172.5805,172.5805,172.4854,172.5373,10560.0
2019-05-17 13:35:00,199.49,199.65,199.46,199.64,10753.0,172.5546,172.693,172.5286,172.6843,10753.0
2019-05-17 13:40:00,199.67,199.68,199.54,199.59,8814.0,172.7103,172.7189,172.5978,172.6411,8814.0
2019-05-17 13:45:00,199.61,199.69,199.54,199.68,7152.0,172.6584,172.7276,172.5978,172.7189,7152.0
2019-05-17 13:50:00,199.64,199.8,199.62,199.78,7594.0,172.6843,172.8227,172.667,172.8054,7594.0
2019-05-17 13:55:00,199.79,199.88,199.79,199.84,9196.0,172.8141,172.8919,172.8141,172.8573,9196.0
2019-05-17 14:00:00,199.86,199.87,199.75,199.77,6299.0,172.8746,172.8833,172.7795,172.7968,6299.0
2019-05-17 14:05:00,199.75,199.75,199.59,199.65,10688.0,172.7795,172.7795,172.6411,172.693,10688.0
2019-05-17 14:10:00,199.7,199.7,199.54,199.57,7352.0,172.7362,172.7362,172.5978,172.6238,7352.0
2019-05-17 14:15:00,199.57,199.74,199.54,199.72,14907.0,172.6238,172.7708,172.5978,172.7535,14907.0
2019-05-17 14:20:00,199.73,199.95,199.71,199.91,9836.0,172.7622,172.9525,172.7449,172.9179,9836.0
2019-05-17 14:25:00,199.9,199.93,199.84,199.84,13592.0,172.9092,172.9352,172.8573,172.8573,13592.0
2019-05-17 14:30:00,199.86,199.88,199.64,199.65,9089.0,172.8746,172.8919,172.6843,172.693,9089.0
2019-05-17 14:35:00,199.63,199.79,199.57,199.77,7367.0,172.6757,172.8141,172.6238,172.7968,7367.0
2019-05-17 14:40:00,199.75,199.82,199.65,199.79,5504.0,172.7795,172.84,172.693,172.8141,5504.0
2019-05-17 14:45:00,199.79,199.87,199.78,199.87,5981.0,172.8141,172.8833,172.8054,172.8833,5981.0
2019-05-17 14:50:00,199.87,199.9,199.75,199.8,21761.0,172.8833,172.9092,172.7795,172.8227,21761.0
2019-05-17 14:55:00,199.78,199.81,199.69,199.7,10049.0,172.8054,172.8314,172.7276,172.7362,10049.0
2019-05-17 15:00:00,199.71,199.73,199.33,199.34,33303.0,172.7449,172.7622,172.4162,172.4248,33303.0
2019-05-17 15:05:00,199.37,199.37,199.11,199.12,18743.0,172.4508,172.4508,172.2259,172.2346,18743.0
2019-05-17 15:10:00,199.1,199.23,199.03,199.17,18979.0,172.2173,172.3297,172.1567,172.2778,18979.0
2019-05-17 15:15:00,199.17,199.25,199.05,199.18,28531.0,172.2778,172.347,172.174,172.2865,28531.0
2019-05-17 15:20:00,199.19,199.35,199.16,199.34,11135.0,172.2951,172.4335,172.2692,172.4248,11135.0
2019-05-17 15:25:00,199.33,199.52,199.28,199.43,24322.0,172.4162,172.5805,172.3729,172.5027,24322.0
2019-05-17 15:30:00,199.41,199.47,199.27,199.46,20369.0,172.4854,172.5373,172.3643,172.5286,20369.0
2019-05-17 15:35:00,199.46,199.57,199.38,199.43,22479.0,172.5286,172.6238,172.4594,172.5027,22479.0
2019-05-17 15:40:00,199.4,199.58,199.3,199.42,35426.0,172.4767,172.6324,172.3902,172.494,35426.0
2019-05-17 15:45:00,199.38,199.45,199.28,199.41,33484.0,172.4594,172.52,172.3729,172.4854,33484.0
2019-05-17 15:50:00,199.39,199.5,199.29,199.38,53777.0,172.4681,172.5632,172.3816,172.4594,53777.0
2019-05-17 15:55:00,199.38,199.48,199.19,199.2,114205.0,172.4594,172.5459,172.2951,172.3038,114205.0
2019-05-20 09:30:00,199.22,200.68,199.2,199.78,121321.0,172.3211,173.5839,172.3038,172.8054,121321.0
2019-05-20 09:35:00,199.73,199.9,199.39,199.9,38180.0,172.7622,172.9092,172.4681,172.9092,38180.0
2019-05-20 09:40:00,199.83,199.91,199.3,199.57,50256.0,172.8487,172.9179,172.3902,172.6238,50256.0
2019-05-20 09:45:00,199.57,199.74,199.22,199.26,24945.0,172.6238,172.7708,172.3211,172.3556,24945.0
2019-05-20 09:50:00,199.3,199.3,198.8,198.98,30971.0,172.3902,172.3902,171.9578,172.1135,30971.0
2019-05-20 09:55:00,199.01,199.46,198.96,199.46,27583.0,172.1394,172.5286,172.0962,172.5286,27583.0
2019-05-20 10:00:00,199.39,199.39,199.0,199.17,20125.0,172.4681,172.4681,172.1308,172.2778,20125.0
2019-05-20 10:05:00,199.14,199.35,199.13,199.25,33689.0,172.2519,172.4335,172.2432,172.347,33689.0
2019-05-20 10:10:00,199.21,199.21,198.7,198.73,30824.0,172.3124,172.3124,171.8713,171.8972,30824.0
2019-05-20 10:15:00,198.73,199.01,198.61,198.99,35182.0,171.8972,172.1394,171.7934,172.1221,35182.0
2019-05-20 10:20:00,198.97,199.05,198.72,198.77,29794.0,172.1048,172.174,171.8886,171.9318,29794.0
2019-05-20 10:25:00,198.76,199.33,198.75,199.24,18184.0,171.9232,172.4162,171.9145,172.3383,18184.0
2019-05-20 10:30:00,199.26,199.33,199.04,199.2,28783.0,172.3556,172.4162,172.1654,172.3038,28783.0
2019-05-20 10:35:00,199.2,199.26,199.06,199.21,10826.0,172.3038,172.3556,172.1827,172.3124,10826.0
2019-05-20 10:40:00,199.21,199.28,199.07,199.1,17164.0,172.3124,172.3729,172.1913,172.2173,17164.0
2019-05-20 10:45:00,199.1,199.23,199.05,199.17,11312.0,172.2173,172.3297,172.174,172.2778,11312.0
2019-05-20 10:50:00,199.17,199.23,198.95,199.01,18441.0,172.2778,172.3297,172.0875,172.1394,18441.0
2019-05-20 10:55:00,199.04,199.31,199.04,199.27,7285.0,172.1654,172.3989,172.1654,172.3643,7285.0
2019-05-20 11:00:00,199.29,199.35,199.05,199.13,14313.0,172.3816,172.4335,172.174,172.2432,14313.0
2019-05-20 11:05:00,199.12,199.24,199.11,199.18,8421.0,172.2346,172.3383,172.2259,172.2865,8421.0
2019-05-20 11:10:00,199.2,199.3,199.07,199.07,13058.0,172.3038,172.3902,172.1913,172.1913,13058.0
2019-05-20 11:15:00,199.1,199.18,198.9,198.9,20257.0,172.2173,172.2865,172.0443,172.0443,20257.0
2019-05-20 11:20:00,198.9,198.92,198.71,198.82,26404.0,172.0443,172.0616,171.8799,171.9751,26404.0
2019-05-20 11:25:00,198.81,198.9,198.7,198.75,14138.0,171.9664,172.0443,171.8713,171.9145,14138.0
2019-05-20 11:30:00,198.79,198.95,198.77,198.77,14895.0,171.9491,172.0875,171.9318,171.9318,14895.0
2019-05-20 11:35:00,198.72,198.75,198.59,198.66,12075.0,171.8886,171.9145,171.7761,171.8367,12075.0
2019-05-20 11:40:00,198.69,198.78,198.65,198.78,12627.0,171.8626,171.9405,171.828,171.9405,12627.0
2019-05-20 11:45:00,198.77,198.82,198.62,198.71,13958.0,171.9318,171.9751,171.8021,171.8799,13958.0
2019-05-20 11:50:00,198.73,198.75,198.56,198.56,7510.0,171.8972,171.9145,171.7502,171.7502,7510.0
2019-05-20 11:55:00,198.6,198.6,198.36,198.43,19210.0,171.7848,171.7848,171.5772,171.6377,19210.0
2019-05-20 12:00:00,198.42,198.42,198.28,198.39,25871.0,171.6291,171.6291,171.508,171.6031,25871.0
2019-05-20 12:05:00,198.4,198.57,198.39,198.48,17857.0,171.6118,171.7588,171.6031,171.681,17857.0
2019-05-20 12:10:00,198.48,198.76,198.46,198.68,17829.0,171.681,171.9232,171.6637,171.854,17829.0
2019-05-20 12:15:00,198.68,198.82,198.67,198.71,15816.0,171.854,171.9751,171.8453,171.8799,15816.0
2019-05-20 12:20:00,198.7,198.79,198.64,198.78,10799.0,171.8713,171.9491,171.8194,171.9405,10799.0
2019-05-20 12:25:00,198.78,198.81,198.68,198.71,9563.0,171.9405,171.9664,171.854,171.8799,9563.0
2019-05-20 12:30:00,198.69,198.73,198.51,198.52,11832.0,171.8626,171.8972,171.7069,171.7156,11832.0
2019-05-20 12:35:00,198.51,198.75,198.51,198.7,9423.0,171.7069,171.9145,171.7069,171.8713,9423.0
2019-05-20 12:40:00,198.69,198.71,198.58,198.59,12226.0,171.8626,171.8799,171.7675,171.7761,12226.0
2019-05-20 12:45:00,198.61,198.62,198.46,198.5,10028.0,171.7934,171.8021,171.6637,171.6983,10028.0
2019-05-20 12:50:00,198.5,198.61,198.48,198.52,8405.0,171.6983,171.7934,171.681,171.7156,8405.0
2019-05-20 12:55:00,198.5,198.68,198.49,198.59,11545.0,171.6983,171.854,171.6896,171.7761,11545.0
2019-05-20 13:00:00,198.6,198.66,198.45,198.5,9493.0,171.7848,171.8367,171.655,171.6983,9493.0
2019-05-20 13:05:00,198.46,198.55,198.44,198.51,7818.0,171.6637,171.7415,171.6464,171.7069,7818.0
2019-05-20 13:10:00,198.54,198.66,198.54,198.64,10464.0,171.7329,171.8367,171.7329,171.8194,10464.0
2019-05-20 13:15:00,198.65,198.76,198.65,198.74,11984.0,171.828,171.9232,171.828,171.9059,11984.0
2019-05-20 13:20:00,198.74,198.76,198.63,198.66,25488.0,171.9059,171.9232,171.8107,171.8367,25488.0
2019-05-20 13:25:00,198.66,198.78,198.61,198.75,9897.0,171.8367,171.9405,171.7934,171.9145,9897.0
2019-05-20 13:30:00,198.75,198.8,198.67,198.7,9297.0,171.9145,171.9578,171.8453,171.8713,9297.0
2019-05-20 13:35:00,198.69,198.82,198.67,198.82,14117.0,171.8626,171.9751,171.8453,171.9751,14117.0
2019-05-20 13:40:00,198.82,198.82,198.72,198.72,7742.0,171.9751,171.9751,171.8886,171.8886,7742.0
2019-05-20 13:45:00,198.75,198.78,198.64,198.74,10506.0,171.9145,171.9405,171.8194,171.9059,10506.0
2019-05-20 13:50:00,198.74,198.88,198.72,198.84,10866.0,171.9059,172.027,171.8886,171.9924,10866.0
2019-05-20 13:55:00,198.88,198.96,198.79,198.91,10858.0,172.027,172.0962,171.9491,172.0529,10858.0
2019-05-20 14:00:00,198.91,198.96,198.64,198.7,9840.0,172.0529,172.0962,171.8194,171.8713,9840.0
2019-05-20 14:05:00,198.69,198.85,198.69,198.75,9026.0,171.8626,172.001,171.8626,171.9145,9026.0
2019-05-20 14:10:00,198.74,198.89,198.73,198.73,10317.0,171.9059,172.0356,171.8972,171.8972,10317.0
2019-05-20 14:15:00,198.75,198.75,198.66,198.7,6388.0,171.9145,171.9145,171.8367,171.8713,6388.0
2019-05-20 14:20:00,198.74,198.81,198.69,198.69,8883.0,171.9059,171.9664,171.8626,171.8626,8883.0
2019-05-20 14:25:00,198.68,198.75,198.63,198.63,8795.0,171.854,171.9145,171.8107,171.8107,8795.0
2019-05-20 14:30:00,198.63,198.65,198.53,198.59,10727.0,171.8107,171.828,171.7242,171.7761,10727.0
2019-05-20 14:35:00,198.59,198.59,198.33,198.36,10490.0,171.7761,171.7761,171.5512,171.5772,10490.0
2019-05-20 14:40:00,198.37,198.66,198.37,198.66,6043.0,171.5858,171.8367,171.5858,171.8367,6043.0
2019-05-20 14:45:00,198.65,198.68,198.52,198.63,11727.0,171.828,171.854,171.7156,171.8107,11727.0
2019-05-20 14:50:00,198.64,198.69,198.52,198.62,10107.0,171.8194,171.8626,171.7156,171.8021,10107.0
2019-05-20 14:55:00,198.61,198.75,198.57,198.75,8498.0,171.7934,171.9145,171.7588,171.9145,8498.0
2019-05-20 15:00:00,198.74,198.76,198.62,198.74,13580.0,171.9059,171.9232,171.8021,171.9059,13580.0
2019-05-20 15:05:00,198.76,198.79,198.59,198.59,9912.0,171.9232,171.9491,171.7761,171.7761,9912.0
2019-05-20 15:10:00,198.62,198.73,198.6,198.73,12292.0,171.8021,171.8972,171.7848,171.8972,12292.0
2019-05-20 15:15:00,198.71,198.72,198.56,198.71,11923.0,171.8799,171.8886,171.7502,171.8799,11923.0
2019-05-20 15:20:00,198.71,198.71,198.6,198.63,12340.0,171.8799,171.8799,171.7848,171.8107,12340.0
2019-05-20 15:25:00,198.62,198.88,198.6,198.84,20837.0,171.8021,172.027,171.7848,171.9924,20837.0
2019-05-20 15:30:00,198.84,198.85,198.69,198.79,21632.0,171.9924,172.001,171.8626,171.9491,21632.0
2019-05-20 15:35:00,198.77,198.96,198.75,198.88,19504.0,171.9318,172.0962,171.9145,172.027,19504.0
2019-05-20 15:40:00,198.9,199.1,198.89,199.08,23622.0,172.0443,172.2173,172.0356,172.2,23622.0
2019-05-20 15:45:00,199.06,199.06,198.93,198.94,32677.0,172.1827,172.1827,172.0702,172.0789,32677.0
2019-05-20 15:50:00,198.95,199.05,198.92,198.97,39783.0,172.0875,172.174,172.0616,172.1048,39783.0
2019-05-20 15:55:00,198.97,199.09,198.92,198.94,100144.0,172.1048,172.2086,172.0616,172.0789,100144.0
2019-05-21 09:30:00,200.89,201.15,199.78,200.09,140786.0,173.7656,173.9905,172.8054,173.0736,140786.0
2019-05-21 09:35:00,200.21,200.42,199.64,200.13,39756.0,173.1774,173.359,172.6843,173.1082,39756.0
2019-05-21 09:40:00,200.14,200.43,199.96,200.19,57446.0,173.1168,173.3677,172.9611,173.1601,57446.0
2019-05-21 09:45:00,200.19,200.62,200.0,200.54,36795.0,173.1601,173.532,172.9957,173.4628,36795.0
2019-05-21 09:50:00,200.5,200.6,200.0,200.22,29729.0,173.4282,173.5147,172.9957,173.186,29729.0
2019-05-21 09:55:00,200.22,200.5,200.04,200.09,17432.0,173.186,173.4282,173.0303,173.0736,17432.0
2019-05-21 10:00:00,200.05,200.13,199.84,200.11,21535.0,173.039,173.1082,172.8573,173.0909,21535.0
2019-05-21 10:05:00,200.12,200.19,199.69,199.8,30731.0,173.0995,173.1601,172.7276,172.8227,30731.0
2019-05-21 10:10:00,199.8,200.08,199.8,200.08,16475.0,172.8227,173.0649,172.8227,173.0649,16475.0
2019-05-21 10:15:00,200.04,200.15,199.98,200.06,15472.0,173.0303,173.1255,172.9784,173.0476,15472.0
2019-05-21 10:20:00,200.09,200.25,200.07,200.15,11844.0,173.0736,173.212,173.0563,173.1255,11844.0
2019-05-21 10:25:00,200.16,200.24,200.05,200.07,9584.0,173.1341,173.2033,173.039,173.0563,9584.0
2019-05-21 10:30:00,200.06,200.12,199.95,200.01,14125.0,173.0476,173.0995,172.9525,173.0044,14125.0
2019-05-21 10:35:00,200.01,200.03,199.85,199.86,10627.0,173.0044,173.0217,172.866,172.8746,10627.0
2019-05-21 10:40:00,199.87,199.94,199.76,199.93,9423.0,172.8833,172.9438,172.7881,172.9352,9423.0
2019-05-21 10:45:00,199.95,199.97,199.71,199.78,19557.0,172.9525,172.9698,172.7449,172.8054,19557.0
2019-05-21 10:50:00,199.76,200.08,199.75,199.82,14970.0,172.7881,173.0649,172.7795,172.84,14970.0
2019-05-21 10:55:00,199.81,199.89,199.72,199.84,17611.0,172.8314,172.9006,172.7535,172.8573,17611.0
2019-05-21 11:00:00,199.85,199.85,199.54,199.54,19531.0,172.866,172.866,172.5978,172.5978,19531.0
2019-05-21 11:05:00,199.57,199.65,199.37,199.65,20330.0,172.6238,172.693,172.4508,172.693,20330.0
2019-05-21 11:10:00,199.66,199.72,199.56,199.56,9016.0,172.7016,172.7535,172.6151,172.6151,9016.0
2019-05-21 11:15:00,199.58,199.64,199.48,199.48,10980.0,172.6324,172.6843,172.5459,172.5459,10980.0
2019-05-21 11:20:00,199.49,199.6,199.43,199.53,11156.0,172.5546,172.6497,172.5027,172.5892,11156.0
2019-05-21 11:25:00,199.51,199.56,199.43,199.48,10170.0,172.5719,172.6151,172.5027,172.5459,10170.0
2019-05-21 11:30:00,199.47,199.48,199.1,199.14,22680.0,172.5373,172.5459,172.2173,172.2519,22680.0
2019-05-21 11:35:00,199.14,199.25,199.13,199.21,22951.0,172.2519,172.347,172.2432,172.3124,22951.0
2019-05-21 11:40:00,199.23,199.23,199.1,199.16,11462.0,172.3297,172.3297,172.2173,172.2692,11462.0
2019-05-21 11:45:00,199.16,199.22,199.07,199.12,9077.0,172.2692,172.3211,172.1913,172.2346,9077.0
2019-05-21 11:50:00,199.15,199.19,199.11,199.18,9240.0,172.2605,172.2951,172.2259,172.2865,9240.0
2019-05-21 11:55:00,199.15,199.25,199.11,199.21,11225.0,172.2605,172.347,172.2259,172.3124,11225.0
2019-05-21 12:00:00,199.22,199.26,199.09,199.11,10823.0,172.3211,172.3556,172.2086,172.2259,10823.0
2019-05-21 12:05:00,199.12,199.29,199.12,199.26,7814.0,172.2346,172.3816,172.2346,172.3556,7814.0
2019-05-21 12:10:00,199.29,199.41,199.29,199.41,17153.0,172.3816,172.4854,172.3816,172.4854,17153.0
2019-05-21 12:15:00,199.44,199.53,199.19,199.2,8604.0,172.5113,172.5892,172.2951,172.3038,8604.0
2019-05-21 12:20:00,199.2,199.32,199.17,199.29,8456.0,172.3038,172.4075,172.2778,172.3816,8456.0
2019-05-21 12:25:00,199.3,199.35,199.26,199.29,14036.0,172.3902,172.4335,172.3556,172.3816,14036.0
2019-05-21 12:30:00,199.29,199.36,199.26,199.29,9828.0,172.3816,172.4421,172.3556,172.3816,9828.0
2019-05-21 12:35:00,199.31,199.33,199.27,199.31,6000.0,172.3989,172.4162,172.3643,172.3989,6000.0
2019-05-21 12:40:00,199.31,199.31,199.23,199.28,8314.0,172.3989,172.3989,172.3297,172.3729,8314.0
2019-05-21 12:45:00,199.28,199.35,199.18,199.3,8331.0,172.3729,172.4335,172.2865,172.3902,8331.0
2019-05-21 12:50:00,199.38,199.48,199.37,199.43,12947.0,172.4594,172.5459,172.4508,172.5027,12947.0
2019-05-21 12:55:00,199.41,199.58,199.36,199.55,8360.0,172.4854,172.6324,172.4421,172.6065,8360.0
2019-05-21 13:00:00,199.55,199.75,199.55,199.75,15118.0,172.6065,172.7795,172.6065,172.7795,15118.0
2019-05-21 13:05:00,199.74,199.75,199.65,199.66,19149.0,172.7708,172.7795,172.693,172.7016,19149.0
2019-05-21 13:10:00,199.67,199.74,199.65,199.74,10046.0,172.7103,172.7708,172.693,172.7708,10046.0
2019-05-21 13:15:00,199.73,199.76,199.66,199.68,9379.0,172.7622,172.7881,172.7016,172.7189,9379.0
2019-05-21 13:20:00,199.69,199.88,199.69,199.84,11925.0,172.7276,172.8919,172.7276,172.8573,11925.0
2019-05-21 13:25:00,199.84,199.85,199.63,199.74,10112.0,172.8573,172.866,172.6757,172.7708,10112.0
2019-05-21 13:30:00,199.73,199.78,199.69,199.77,13312.0,172.7622,172.8054,172.7276,172.7968,13312.0
2019-05-21 13:35:00,199.77,199.78,199.68,199.69,9107.0,172.7968,172.8054,172.7189,172.7276,9107.0
2019-05-21 13:40:00,199.69,199.75,199.61,199.75,8162.0,172.7276,172.7795,172.6584,172.7795,8162.0
2019-05-21 13:45:00,199.75,199.84,199.74,199.82,8635.0,172.7795,172.8573,172.7708,172.84,8635.0
2019-05-21 13:50:00,199.83,199.92,199.8,199.8,13870.0,172.8487,172.9265,172.8227,172.8227,13870.0
2019-05-21 13:55:00,199.79,199.82,199.71,199.79,14658.0,172.8141,172.84,172.7449,172.8141,14658.0
2019-05-21 14:00:00,199.78,199.85,199.75,199.81,10477.0,172.8054,172.866,172.7795,172.8314,10477.0
2019-05-21 14:05:00,199.8,199.82,199.7,199.7,8100.0,172.8227,172.84,172.7362,172.7362,8100.0
2019-05-21 14:10:00,199.71,199.76,199.65,199.67,9217.0,172.7449,172.7881,172.693,172.7103,9217.0
2019-05-21 14:15:00,199.67,199.79,199.67,199.75,8039.0,172.7103,172.8141,172.7103,172.7795,8039.0
2019-05-21 14:20:00,199.75,199.77,199.69,199.74,12545.0,172.7795,172.7968,172.7276,172.7708,12545.0
2019-05-21 14:25:00,199.74,199.77,199.69,199.71,11567.0,172.7708,172.7968,172.7276,172.7449,11567.0
2019-05-21 14:30:00,199.71,199.79,199.69,199.71,10461.0,172.7449,172.8141,172.7276,172.7449,10461.0
2019-05-21 14:35:00,199.73,199.82,199.73,199.81,8390.0,172.7622,172.84,172.7622,172.8314,8390.0
2019-05-21 14:40:00,199.82,199.9,199.8,199.9,8704.0,172.84,172.9092,172.8227,172.9092,8704.0
2019-05-21 14:45:00,199.92,199.97,199.9,199.9,9394.0,172.9265,172.9698,172.9092,172.9092,9394.0
2019-05-21 14:50:00,199.91,199.91,199.78,199.82,11117.0,172.9179,172.9179,172.8054,172.84,11117.0
2019-05-21 14:55:00,199.83,199.85,199.77,199.81,12358.0,172.8487,172.866,172.7968,172.8314,12358.0
2019-05-21 15:00:00,199.83,199.83,199.7,199.71,11176.0,172.8487,172.8487,172.7362,172.7449,11176.0
2019-05-21 15:05:00,199.72,199.76,199.7,199.71,9947.0,172.7535,172.7881,172.7362,172.7449,9947.0
2019-05-21 15:10:00,199.72,199.8,199.72,199.78,10468.0,172.7535,172.8227,172.7535,172.8054,10468.0
2019-05-21 15:15:00,199.78,199.78,199.69,199.76,10906.0,172.8054,172.8054,172.7276,172.7881,10906.0
2019-05-21 15:20:00,199.76,199.76,199.62,199.63,14786.0,172.7881,172.7881,172.667,172.6757,14786.0
2019-05-21 15:25:00,199.63,199.76,199.59,199.74,23219.0,172.6757,172.7881,172.6411,172.7708,23219.0
2019-05-21 15:30:00,199.74,200.0,199.71,199.89,22855.0,172.7708,172.9957,172.7449,172.9006,22855.0
2019-05-21 15:35:00,199.89,199.92,199.83,199.87,24479.0,172.9006,172.9265,172.8487,172.8833,24479.0
2019-05-21 15:40:00,199.87,199.92,199.78,199.81,24355.0,172.8833,172.9265,172.8054,172.8314,24355.0
2019-05-21 15:45:00,199.81,200.0,199.81,199.99,27560.0,172.8314,172.9957,172.8314,172.9871,27560.0
2019-05-21 15:50:00,199.97,199.99,199.73,199.78,51171.0,172.9698,172.9871,172.7622,172.8054,51171.0
2019-05-21 15:55:00,199.78,199.98,199.76,199.83,83181.0,172.8054,172.9784,172.7881,172.8487,83181.0
2019-05-22 09:30:00,199.52,199.52,198.79,199.0,58596.0,172.5805,172.5805,171.9491,172.1308,58596.0
2019-05-22 09:35:00,199.01,199.02,198.5,198.89,19260.0,172.1394,172.1481,171.6983,172.0356,19260.0
2019-05-22 09:40:00,198.92,198.98,198.5,198.6,32181.0,172.0616,172.1135,171.6983,171.7848,32181.0
2019-05-22 09:45:00,198.67,198.97,198.62,198.91,18176.0,171.8453,172.1048,171.8021,172.0529,18176.0
2019-05-22 09:50:00,198.87,199.17,198.79,199.1,16099.0,172.0183,172.2778,171.9491,172.2173,16099.0
2019-05-22 09:55:00,199.15,199.17,198.91,199.05,12229.0,172.2605,172.2778,172.0529,172.174,12229.0
2019-05-22 10:00:00,199.03,199.31,199.0,199.22,15173.0,172.1567,172.3989,172.1308,172.3211,15173.0
2019-05-22 10:05:00,199.25,199.3,199.16,199.23,14335.0,172.347,172.3902,172.2692,172.3297,14335.0
2019-05-22 10:10:00,199.22,199.31,198.96,199.08,23705.0,172.3211,172.3989,172.0962,172.2,23705.0
2019-05-22 10:15:00,199.07,199.56,199.07,199.19,18916.0,172.1913,172.6151,172.1913,172.2951,18916.0
2019-05-22 10:20:00,199.23,199.28,199.08,199.28,10566.0,172.3297,172.3729,172.2,172.3729,10566.0
2019-05-22 10:25:00,199.28,199.35,199.26,199.3,10462.0,172.3729,172.4335,172.3556,172.3902,10462.0
2019-05-22 10:30:00,199.28,199.38,199.27,199.3,14790.0,172.3729,172.4594,172.3643,172.3902,14790.0
2019-05-22 10:35:00,199.3,199.41,199.17,199.25,18000.0,172.3902,172.4854,172.2778,172.347,18000.0
2019-05-22 10:40:00,199.26,199.29,199.15,199.25,10228.0,172.3556,172.3816,172.2605,172.347,10228.0
2019-05-22 10:45:00,199.25,199.27,199.09,199.11,10772.0,172.347,172.3643,172.2086,172.2259,10772.0
2019-05-22 10:50:00,199.1,199.21,199.05,199.05,20195.0,172.2173,172.3124,172.174,172.174,20195.0
2019-05-22 10:55:00,199.07,199.23,199.05,199.22,9937.0,172.1913,172.3297,172.174,172.3211,9937.0
2019-05-22 11:00:00,199.22,199.38,199.2,199.26,12629.0,172.3211,172.4594,172.3038,172.3556,12629.0
2019-05-22 11:05:00,199.27,199.29,199.09,199.09,11253.0,172.3643,172.3816,172.2086,172.2086,11253.0
2019-05-22 11:10:00,199.08,199.11,199.01,199.04,9009.0,172.2,172.2259,172.1394,172.1654,9009.0
2019-05-22 11:15:00,199.07,199.21,199.06,199.09,8127.0,172.1913,172.3124,172.1827,172.2086,8127.0
2019-05-22 11:20:00,199.06,199.17,199.06,199.15,5653.0,172.1827,172.2778,172.1827,172.2605,5653.0
2019-05-22 11:25:00,199.18,199.32,199.16,199.31,8655.0,172.2865,172.4075,172.2692,172.3989,8655.0
2019-05-22 11:30:00,199.31,199.46,199.25,199.3,13915.0,172.3989,172.5286,172.347,172.3902,13915.0
2019-05-22 11:35:00,199.28,199.42,199.27,199.34,7851.0,172.3729,172.494,172.3643,172.4248,7851.0
2019-05-22 11:40:00,199.33,199.45,199.31,199.37,8578.0,172.4162,172.52,172.3989,172.4508,8578.0
2019-05-22 11:45:00,199.42,199.47,199.27,199.36,9380.0,172.494,172.5373,172.3643,172.4421,9380.0
2019-05-22 11:50:00,199.38,199.41,199.26,199.41,8622.0,172.4594,172.4854,172.3556,172.4854,8622.0
2019-05-22 11:55:00,199.43,199.44,199.36,199.41,8036.0,172.5027,172.5113,172.4421,172.4854,8036.0
2019-05-22 12:00:00,199.42,199.52,199.41,199.45,8918.0,172.494,172.5805,172.4854,172.52,8918.0
2019-05-22 12:05:00,199.46,199.46,199.28,199.28,4736.0,172.5286,172.5286,172.3729,172.3729,4736.0
2019-05-22 12:10:00,199.32,199.4,199.26,199.4,8773.0,172.4075,172.4767,172.3556,172.4767,8773.0
2019-05-22 12:15:00,199.39,199.5,199.38,199.49,6392.0,172.4681,172.5632,172.4594,172.5546,6392.0
2019-05-22 12:20:00,199.5,199.57,199.38,199.41,7477.0,172.5632,172.6238,172.4594,172.4854,7477.0
2019-05-22 12:25:00,199.36,199.42,199.34,199.37,4801.0,172.4421,172.494,172.4248,172.4508,4801.0
2019-05-22 12:30:00,199.37,199.46,199.37,199.42,7451.0,172.4508,172.5286,172.4508,172.494,7451.0
2019-05-22 12:35:00,199.42,199.51,199.41,199.48,5079.0,172.494,172.5719,172.4854,172.5459,5079.0
2019-05-22 12:40:00,199.42,199.42,199.32,199.32,8426.0,172.494,172.494,172.4075,172.4075,8426.0
2019-05-22 12:45:00,199.35,199.41,199.32,199.41,5283.0,172.4335,172.4854,172.4075,172.4854,5283.0
2019-05-22 12:50:00,199.42,199.46,199.35,199.44,6396.0,172.494,172.5286,172.4335,172.5113,6396.0
2019-05-22 12:55:00,199.46,199.49,199.37,199.43,6836.0,172.5286,172.5546,172.4508,172.5027,6836.0
2019-05-22 13:00:00,199.41,199.42,199.35,199.4,4839.0,172.4854,172.494,172.4335,172.4767,4839.0
2019-05-22 13:05:00,199.39,199.46,199.34,199.45,10330.0,172.4681,172.5286,172.4248,172.52,10330.0
2019-05-22 13:10:00,199.45,199.5,199.36,199.47,10376.0,172.52,172.5632,172.4421,172.5373,10376.0
2019-05-22 13:15:00,199.49,199.54,199.41,199.43,21327.0,172.5546,172.5978,172.4854,172.5027,21327.0
2019-05-22 13:20:00,199.42,199.45,199.33,199.4,14565.0,172.494,172.52,172.4162,172.4767,14565.0
2019-05-22 13:25:00,199.41,199.49,199.37,199.49,8004.0,172.4854,172.5546,172.4508,172.5546,8004.0
2019-05-22 13:30:00,199.48,199.49,199.41,199.45,4442.0,172.5459,172.5546,172.4854,172.52,4442.0
2019-05-22 13:35:00,199.46,199.49,199.36,199.4,7912.0,172.5286,172.5546,172.4421,172.4767,7912.0
2019-05-22 13:40:00,199.4,199.5,199.39,199.48,12702.0,172.4767,172.5632,172.4681,172.5459,12702.0
2019-05-22 13:45:00,199.47,199.48,199.38,199.4,11093.0,172.5373,172.5459,172.4594,172.4767,11093.0
2019-05-22 13:50:00,199.42,199.5,199.41,199.49,5896.0,172.494,172.5632,172.4854,172.5546,5896.0
2019-05-22 13:55:00,199.48,199.53,199.47,199.47,5033.0,172.5459,172.5892,172.5373,172.5373,5033.0
2019-05-22 14:00:00,199.46,199.55,199.43,199.44,8888.0,172.5286,172.6065,172.5027,172.5113,8888.0
2019-05-22 14:05:00,199.45,199.53,199.44,199.49,5190.0,172.52,172.5892,172.5113,172.5546,5190.0
2019-05-22 14:10:00,199.49,199.59,199.45,199.55,9527.0,172.5546,172.6411,172.52,172.6065,9527.0
2019-05-22 14:15:00,199.55,199.58,199.43,199.47,9002.0,172.6065,172.6324,172.5027,172.5373,9002.0
2019-05-22 14:20:00,199.46,199.65,199.44,199.61,8320.0,172.5286,172.693,172.5113,172.6584,8320.0
2019-05-22 14:25:00,199.6,199.65,199.57,199.65,4559.0,172.6497,172.693,172.6238,172.693,4559.0
2019-05-22 14:30:00,199.65,199.9,199.65,199.81,41782.0,172.693,172.9092,172.693,172.8314,41782.0
2019-05-22 14:35:00,199.83,199.96,199.77,199.94,11639.0,172.8487,172.9611,172.7968,172.9438,11639.0
2019-05-22 14:40:00,199.95,200.0,199.91,199.92,23573.0,172.9525,172.9957,172.9179,172.9265,23573.0
2019-05-22 14:45:00,199.92,200.15,199.92,200.15,10757.0,172.9265,173.1255,172.9265,173.1255,10757.0
2019-05-22 14:50:00,200.17,200.17,200.08,200.1,9540.0,173.1428,173.1428,173.0649,173.0822,9540.0
2019-05-22 14:55:00,200.12,200.15,200.03,200.09,11701.0,173.0995,173.1255,173.0217,173.0736,11701.0
2019-05-22 15:00:00,200.09,200.11,200.0,200.03,12488.0,173.0736,173.0909,172.9957,173.0217,12488.0
2019-05-22 15:05:00,200.01,200.01,199.86,199.92,23551.0,173.0044,173.0044,172.8746,172.9265,23551.0
2019-05-22 15:10:00,199.95,199.99,199.92,199.98,10344.0,172.9525,172.9871,172.9265,172.9784,10344.0
2019-05-22 15:15:00,200.0,200.0,199.92,199.93,12298.0,172.9957,172.9957,172.9265,172.9352,12298.0
2019-05-22 15:20:00,199.93,199.94,199.83,199.91,16130.0,172.9352,172.9438,172.8487,172.9179,16130.0
2019-05-22 15:25:00,199.91,199.99,199.9,199.99,9176.0,172.9179,172.9871,172.9092,172.9871,9176.0
2019-05-22 15:30:00,199.97,199.97,199.84,199.88,18744.0,172.9698,172.9698,172.8573,172.8919,18744.0
2019-05-22 15:35:00,199.88,199.95,199.86,199.92,19949.0,172.8919,172.9525,172.8746,172.9265,19949.0
2019-05-22 15:40:00,199.89,199.97,199.87,199.94,18830.0,172.9006,172.9698,172.8833,172.9438,18830.0
2019-05-22 15:45:00,199.94,200.01,199.8,199.84,30974.0,172.9438,173.0044,172.8227,172.8573,30974.0
2019-05-22 15:50:00,199.85,199.98,199.79,199.97,32759.0,172.866,172.9784,172.8141,172.9698,32759.0
2019-05-22 15:55:00,199.97,200.02,199.91,199.97,70800.0,172.9698,173.013,172.9179,172.9698,70800.0
2019-05-23 09:30:00,198.81,199.22,198.52,198.58,84110.0,171.9664,172.3211,171.7156,171.7675,84110.0
2019-05-23 09:35:00,198.51,198.68,198.2,198.26,35980.0,171.7069,171.854,171.4388,171.4907,35980.0
2019-05-23 09:40:00,198.27,198.36,198.1,198.27,47983.0,171.4993,171.5772,171.3523,171.4993,47983.0
2019-05-23 09:45:00,198.28,198.52,198.17,198.42,27730.0,171.508,171.7156,171.4128,171.6291,27730.0
2019-05-23 09:50:00,198.42,198.5,198.26,198.48,23779.0,171.6291,171.6983,171.4907,171.681,23779.0
2019-05-23 09:55:00,198.46,198.69,198.42,198.59,25600.0,171.6637,171.8626,171.6291,171.7761,25600.0
2019-05-23 10:00:00,198.53,198.96,198.46,198.85,16840.0,171.7242,172.0962,171.6637,172.001,16840.0
2019-05-23 10:05:00,198.83,199.05,198.68,198.86,19561.0,171.9837,172.174,171.854,172.0097,19561.0
2019-05-23 10:10:00,198.89,199.15,198.87,199.14,14358.0,172.0356,172.2605,172.0183,172.2519,14358.0
2019-05-23 10:15:00,199.17,199.43,199.15,199.38,22761.0,172.2778,172.5027,172.2605,172.4594,22761.0
2019-05-23 10:20:00,199.36,199.43,198.98,199.24,14912.0,172.4421,172.5027,172.1135,172.3383,14912.0
2019-05-23 10:25:00,199.22,199.34,199.01,199.34,11026.0,172.3211,172.4248,172.1394,172.4248,11026.0
2019-05-23 10:30:00,199.3,199.3,198.89,198.9,20217.0,172.3902,172.3902,172.0356,172.0443,20217.0
2019-05-23 10:35:00,198.9,198.99,198.65,198.76,14152.0,172.0443,172.1221,171.828,171.9232,14152.0
2019-05-23 10:40:00,198.75,198.81,198.55,198.56,16048.0,171.9145,171.9664,171.7415,171.7502,16048.0
2019-05-23 10:45:00,198.54,198.74,198.5,198.63,17470.0,171.7329,171.9059,171.6983,171.8107,17470.0
2019-05-23 10:50:00,198.68,198.84,198.64,198.78,16726.0,171.854,171.9924,171.8194,171.9405,16726.0
2019-05-23 10:55:00,198.77,198.77,198.62,198.69,12676.0,171.9318,171.9318,171.8021,171.8626,12676.0
2019-05-23 11:00:00,198.69,198.72,198.55,198.67,14407.0,171.8626,171.8886,171.7415,171.8453,14407.0
2019-05-23 11:05:00,198.68,198.7,198.61,198.63,14543.0,171.854,171.8713,171.7934,171.8107,14543.0
2019-05-23 11:10:00,198.62,198.76,198.61,198.69,15769.0,171.8021,171.9232,171.7934,171.8626,15769.0
2019-05-23 11:15:00,198.68,198.72,198.58,198.66,9450.0,171.854,171.8886,171.7675,171.8367,9450.0
2019-05-23 11:20:00,198.64,198.66,198.46,198.5,13036.0,171.8194,171.8367,171.6637,171.6983,13036.0
2019-05-23 11:25:00,198.52,198.62,198.49,198.53,13961.0,171.7156,171.8021,171.6896,171.7242,13961.0
2019-05-23 11:30:00,198.53,198.57,198.47,198.51,12864.0,171.7242,171.7588,171.6723,171.7069,12864.0
2019-05-23 11:35:00,198.48,198.54,198.35,198.5,40852.0,171.681,171.7329,171.5685,171.6983,40852.0
2019-05-23 11:40:00,198.49,198.49,198.3,198.44,12571.0,171.6896,171.6896,171.5253,171.6464,12571.0
2019-05-23 11:45:00,198.51,198.6,198.43,198.45,9301.0,171.7069,171.7848,171.6377,171.655,9301.0
2019-05-23 11:50:00,198.44,198.55,198.23,198.34,36757.0,171.6464,171.7415,171.4647,171.5599,36757.0
2019-05-23 11:55:00,198.33,198.56,198.33,198.42,17970.0,171.5512,171.7502,171.5512,171.6291,17970.0
2019-05-23 12:00:00,198.42,198.49,198.34,198.37,9860.0,171.6291,171.6896,171.5599,171.5858,9860.0
2019-05-23 12:05:00,198.38,198.66,198.38,198.56,11216.0,171.5945,171.8367,171.5945,171.7502,11216.0
2019-05-23 12:10:00,198.51,198.61,198.48,198.52,8742.0,171.7069,171.7934,171.681,171.7156,8742.0
2019-05-23 12:15:00,198.53,198.65,198.45,198.57,9582.0,171.7242,171.828,171.655,171.7588,9582.0
2019-05-23 12:20:00,198.55,198.7,198.51,198.65,11731.0,171.7415,171.8713,171.7069,171.828,11731.0
2019-05-23 12:25:00,198.67,198.87,198.67,198.87,13318.0,171.8453,172.0183,171.8453,172.0183,13318.0
2019-05-23 12:30:00,198.86,198.99,198.85,198.95,7839.0,172.0097,172.1221,172.001,172.0875,7839.0
2019-05-23 12:35:00,198.99,199.06,198.91,198.99,11216.0,172.1221,172.1827,172.0529,172.1221,11216.0
2019-05-23 12:40:00,199.0,199.05,198.88,198.91,11421.0,172.1308,172.174,172.027,172.0529,11421.0
2019-05-23 12:45:00,198.91,198.92,198.56,198.57,7584.0,172.0529,172.0616,171.7502,171.7588,7584.0
2019-05-23 12:50:00,198.55,198.57,198.36,198.42,18230.0,171.7415,171.7588,171.5772,171.6291,18230.0
2019-05-23 12:55:00,198.42,198.42,198.22,198.31,17036.0,171.6291,171.6291,171.4561,171.5339,17036.0
2019-05-23 13:00:00,198.31,198.46,198.23,198.34,13461.0,171.5339,171.6637,171.4647,171.5599,13461.0
2019-05-23 13:05:00,198.37,198.48,198.34,198.45,10708.0,171.5858,171.681,171.5599,171.655,10708.0
2019-05-23 13:10:00,198.5,198.54,198.34,198.37,9856.0,171.6983,171.7329,171.5599,171.5858,9856.0
2019-05-23 13:15:00,198.37,198.47,198.34,198.45,10309.0,171.5858,171.6723,171.5599,171.655,10309.0
2019-05-23 13:20:00,198.42,198.45,198.34,198.4,13077.0,171.6291,171.655,171.5599,171.6118,13077.0
2019-05-23 13:25:00,198.38,198.65,198.37,198.61,11636.0,171.5945,171.828,171.5858,171.7934,11636.0
2019-05-23 13:30:00,198.59,198.67,198.59,198.65,7098.0,171.7761,171.8453,171.7761,171.828,7098.0
2019-05-23 13:35:00,198.67,198.73,198.57,198.73,6880.0,171.8453,171.8972,171.7588,171.8972,6880.0
2019-05-23 13:40:00,198.7,198.73,198.65,198.67,7093.0,171.8713,171.8972,171.828,171.8453,7093.0
2019-05-23 13:45:00,198.7,198.87,198.67,198.82,12736.0,171.8713,172.0183,171.8453,171.9751,12736.0
2019-05-23 13:50:00,198.83,198.84,198.64,198.64,6793.0,171.9837,171.9924,171.8194,171.8194,6793.0
2019-05-23 13:55:00,198.65,198.68,198.52,198.67,10028.0,171.828,171.854,171.7156,171.8453,10028.0
2019-05-23 14:00:00,198.69,198.86,198.68,198.7,15594.0,171.8626,172.0097,171.854,171.8713,15594.0
2019-05-23 14:05:00,198.68,198.73,198.67,198.67,7320.0,171.854,171.8972,171.8453,171.8453,7320.0
2019-05-23 14:10:00,198.69,198.73,198.41,198.55,29612.0,171.8626,171.8972,171.6204,171.7415,29612.0
2019-05-23 14:15:00,198.57,198.64,198.5,198.56,20919.0,171.7588,171.8194,171.6983,171.7502,20919.0
2019-05-23 14:20:00,198.57,198.73,198.57,198.67,29245.0,171.7588,171.8972,171.7588,171.8453,29245.0
2019-05-23 14:25:00,198.64,198.73,198.57,198.61,14769.0,171.8194,171.8972,171.7588,171.7934,14769.0
2019-05-23 14:30:00,198.6,198.74,198.55,198.67,33866.0,171.7848,171.9059,171.7415,171.8453,33866.0
2019-05-23 14:35:00,198.68,198.77,198.48,198.49,24678.0,171.854,171.9318,171.681,171.6896,24678.0
2019-05-23 14:40:00,198.5,198.51,198.31,198.36,14390.0,171.6983,171.7069,171.5339,171.5772,14390.0
2019-05-23 14:45:00,198.4,198.47,198.34,198.41,13032.0,171.6118,171.6723,171.5599,171.6204,13032.0
2019-05-23 14:50:00,198.42,198.55,198.37,198.41,19029.0,171.6291,171.7415,171.5858,171.6204,19029.0
2019-05-23 14:55:00,198.41,198.61,198.39,198.55,15103.0,171.6204,171.7934,171.6031,171.7415,15103.0
2019-05-23 15:00:00,198.55,198.55,198.43,198.44,18401.0,171.7415,171.7415,171.6377,171.6464,18401.0
2019-05-23 15:05:00,198.44,198.46,198.31,198.37,24506.0,171.6464,171.6637,171.5339,171.5858,24506.0
2019-05-23 15:10:00,198.38,198.42,198.26,198.37,26655.0,171.5945,171.6291,171.4907,171.5858,26655.0
2019-05-23 15:15:00,198.38,198.49,198.34,198.47,28427.0,171.5945,171.6896,171.5599,171.6723,28427.0
2019-05-23 15:20:00,198.47,198.74,198.47,198.6,40447.0,171.6723,171.9059,171.6723,171.7848,40447.0
2019-05-23 15:25:00,198.6,198.94,198.57,198.91,27393.0,171.7848,172.0789,171.7588,172.0529,27393.0
2019-05-23 15:30:00,198.9,199.04,198.86,199.0,38364.0,172.0443,172.1654,172.0097,172.1308,38364.0
2019-05-23 15:35:00,198.99,199.02,198.87,198.9,45002.0,172.1221,172.1481,172.0183,172.0443,45002.0
2019-05-23 15:40:00,198.9,198.96,198.75,198.87,30745.0,172.0443,172.0962,171.9145,172.0183,30745.0
2019-05-23 15:45:00,198.88,199.06,198.79,198.86,36941.0,172.027,172.1827,171.9491,172.0097,36941.0
2019-05-23 15:50:00,198.86,198.93,198.66,198.93,53179.0,172.0097,172.0702,171.8367,172.0702,53179.0
2019-05-23 15:55:00,198.94,199.07,198.84,198.98,94461.0,172.0789,172.1913,171.9924,172.1135,94461.0
2019-05-24 09:30:00,199.87,199.9,199.25,199.39,49865.0,172.8833,172.9092,172.347,172.4681,49865.0
2019-05-24 09:35:00,199.4,199.77,199.15,199.58,32330.0,172.4767,172.7968,172.2605,172.6324,32330.0
2019-05-24 09:40:00,199.63,199.83,199.5,199.76,45278.0,172.6757,172.8487,172.5632,172.7881,45278.0
2019-05-24 09:45:00,199.71,199.75,199.21,199.28,26351.0,172.7449,172.7795,172.3124,172.3729,26351.0
2019-05-24 09:50:00,199.21,199.36,198.95,199.3,27175.0,172.3124,172.4421,172.0875,172.3902,27175.0
2019-05-24 09:55:00,199.35,199.35,199.08,199.23,17657.0,172.4335,172.4335,172.2,172.3297,17657.0
2019-05-24 10:00:00,199.2,199.55,199.19,199.42,26346.0,172.3038,172.6065,172.2951,172.494,26346.0
2019-05-24 10:05:00,199.41,199.42,199.06,199.15,13675.0,172.4854,172.494,172.1827,172.2605,13675.0
2019-05-24 10:10:00,199.12,199.27,199.04,199.11,13964.0,172.2346,172.3643,172.1654,172.2259,13964.0
2019-05-24 10:15:00,199.1,199.11,198.89,199.06,20368.0,172.2173,172.2259,172.0356,172.1827,20368.0
2019-05-24 10:20:00,199.06,199.14,198.9,198.98,14585.0,172.1827,172.2519,172.0443,172.1135,14585.0
2019-05-24 10:25:00,198.96,199.02,198.91,198.94,9985.0,172.0962,172.1481,172.0529,172.0789,9985.0
2019-05-24 10:30:00,198.95,199.02,198.81,198.81,19913.0,172.0875,172.1481,171.9664,171.9664,19913.0
2019-05-24 10:35:00,198.83,198.85,198.67,198.68,10093.0,171.9837,172.001,171.8453,171.854,10093.0
2019-05-24 10:40:00,198.65,198.68,198.48,198.5,14054.0,171.828,171.854,171.681,171.6983,14054.0
2019-05-24 10:45:00,198.51,198.6,198.37,198.4,10387.0,171.7069,171.7848,171.5858,171.6118,10387.0
2019-05-24 10:50:00,198.37,198.49,198.21,198.23,20220.0,171.5858,171.6896,171.4474,171.4647,20220.0
2019-05-24 10:55:00,198.24,198.31,197.83,197.83,24245.0,171.4734,171.5339,171.1187,171.1187,24245.0
2019-05-24 11:00:00,197.85,197.97,197.67,197.67,16392.0,171.136,171.2398,170.9803,170.9803,16392.0
2019-05-24 11:05:00,197.69,197.77,197.62,197.77,8744.0,170.9976,171.0668,170.9371,171.0668,8744.0
2019-05-24 11:10:00,197.79,197.86,197.72,197.86,13564.0,171.0841,171.1447,171.0236,171.1447,13564.0
2019-05-24 11:15:00,197.86,197.86,197.72,197.77,13596.0,171.1447,171.1447,171.0236,171.0668,13596.0
2019-05-24 11:20:00,197.76,197.85,197.74,197.82,7712.0,171.0582,171.136,171.0409,171.1101,7712.0
2019-05-24 11:25:00,197.78,197.81,197.64,197.69,12924.0,171.0755,171.1014,170.9544,170.9976,12924.0
2019-05-24 11:30:00,197.71,197.95,197.68,197.95,10316.0,171.0149,171.2225,170.989,171.2225,10316.0
2019-05-24 11:35:00,197.96,198.25,197.96,198.25,27769.0,171.2312,171.482,171.2312,171.482,27769.0
2019-05-24 11:40:00,198.27,198.5,198.23,198.44,33355.0,171.4993,171.6983,171.4647,171.6464,33355.0
2019-05-24 11:45:00,198.44,198.5,198.39,198.49,22076.0,171.6464,171.6983,171.6031,171.6896,22076.0
2019-05-24 11:50:00,198.49,198.57,198.23,198.24,17016.0,171.6896,171.7588,171.4647,171.4734,17016.0
2019-05-24 11:55:00,198.25,198.33,198.16,198.18,12018.0,171.482,171.5512,171.4042,171.4215,12018.0
2019-05-24 12:00:00,198.15,198.18,197.99,198.18,15360.0,171.3955,171.4215,171.2571,171.4215,15360.0
2019-05-24 12:05:00,198.2,198.24,198.16,198.19,7745.0,171.4388,171.4734,171.4042,171.4301,7745.0
2019-05-24 12:10:00,198.19,198.23,197.94,198.03,11682.0,171.4301,171.4647,171.2139,171.2917,11682.0
2019-05-24 12:15:00,198.04,198.07,197.92,197.97,8444.0,171.3004,171.3263,171.1966,171.2398,8444.0
2019-05-24 12:20:00,198.03,198.05,197.97,197.98,11034.0,171.2917,171.309,171.2398,171.2485,11034.0
2019-05-24 12:25:00,197.98,198.03,197.88,198.02,9840.0,171.2485,171.2917,171.162,171.2831,9840.0
2019-05-24 12:30:00,198.03,198.31,198.02,198.3,11027.0,171.2917,171.5339,171.2831,171.5253,11027.0
2019-05-24 12:35:00,198.3,198.3,198.19,198.2,14424.0,171.5253,171.5253,171.4301,171.4388,14424.0
2019-05-24 12:40:00,198.2,198.21,198.04,198.06,11173.0,171.4388,171.4474,171.3004,171.3177,11173.0
2019-05-24 12:45:00,198.05,198.08,197.93,197.95,12451.0,171.309,171.335,171.2052,171.2225,12451.0
2019-05-24 12:50:00,197.96,198.0,197.83,197.85,15110.0,171.2312,171.2658,171.1187,171.136,15110.0
2019-05-24 12:55:00,197.86,197.91,197.74,197.74,16246.0,171.1447,171.1879,171.0409,171.0409,16246.0
2019-05-24 13:00:00,197.75,197.87,197.7,197.75,16773.0,171.0495,171.1533,171.0063,171.0495,16773.0
2019-05-24 13:05:00,197.74,197.75,197.56,197.6,9066.0,171.0409,171.0495,170.8852,170.9198,9066.0
2019-05-24 13:10:00,197.57,197.61,197.41,197.41,22303.0,170.8938,170.9284,170.7554,170.7554,22303.0
2019-05-24 13:15:00,197.41,197.63,197.33,197.63,33696.0,170.7554,170.9457,170.6862,170.9457,33696.0
2019-05-24 13:20:00,197.63,197.63,197.51,197.52,15712.0,170.9457,170.9457,170.8419,170.8506,15712.0
2019-05-24 13:25:00,197.56,197.61,197.52,197.59,8162.0,170.8852,170.9284,170.8506,170.9111,8162.0
2019-05-24 13:30:00,197.61,197.82,197.61,197.81,12936.0,170.9284,171.1101,170.9284,171.1014,12936.0
2019-05-24 13:35:00,197.79,197.93,197.76,197.93,8235.0,171.0841,171.2052,171.0582,171.2052,8235.0
2019-05-24 13:40:00,197.94,197.96,197.84,197.92,9048.0,171.2139,171.2312,171.1274,171.1966,9048.0
2019-05-24 13:45:00,197.91,197.98,197.88,197.94,6627.0,171.1879,171.2485,171.162,171.2139,6627.0
2019-05-24 13:50:00,197.93,198.19,197.92,198.14,12631.0,171.2052,171.4301,171.1966,171.3869,12631.0
2019-05-24 13:55:00,198.13,198.13,197.92,197.95,8541.0,171.3782,171.3782,171.1966,171.2225,8541.0
2019-05-24 14:00:00,197.95,197.99,197.89,197.95,7243.0,171.2225,171.2571,171.1706,171.2225,7243.0
2019-05-24 14:05:00,197.94,197.96,197.86,197.92,14083.0,171.2139,171.2312,171.1447,171.1966,14083.0
2019-05-24 14:10:00,197.94,197.94,197.83,197.84,10503.0,171.2139,171.2139,171.1187,171.1274,10503.0
2019-05-24 14:15:00,197.84,197.89,197.82,197.86,10905.0,171.1274,171.1706,171.1101,171.1447,10905.0
2019-05-24 14:20:00,197.86,197.98,197.85,197.98,13975.0,171.1447,171.2485,171.136,171.2485,13975.0
2019-05-24 14:25:00,197.99,198.01,197.89,197.9,8963.0,171.2571,171.2744,171.1706,171.1793,8963.0
2019-05-24 14:30:00,197.89,197.92,197.87,197.89,10450.0,171.1706,171.1966,171.1533,171.1706,10450.0
2019-05-24 14:35:00,197.89,197.99,197.89,197.97,9105.0,171.1706,171.2571,171.1706,171.2398,9105.0
2019-05-24 14:40:00,197.97,198.0,197.96,197.99,9218.0,171.2398,171.2658,171.2312,171.2571,9218.0
2019-05-24 14:45:00,197.98,198.0,197.83,197.84,10706.0,171.2485,171.2658,171.1187,171.1274,10706.0
2019-05-24 14:50:00,197.84,197.84,197.56,197.56,26595.0,171.1274,171.1274,170.8852,170.8852,26595.0
2019-05-24 14:55:00,197.56,197.64,197.55,197.59,13779.0,170.8852,170.9544,170.8765,170.9111,13779.0
2019-05-24 15:00:00,197.6,197.77,197.6,197.75,13323.0,170.9198,171.0668,170.9198,171.0495,13323.0
2019-05-24 15:05:00,197.75,197.76,197.67,197.71,13161.0,171.0495,171.0582,170.9803,171.0149,13161.0
2019-05-24 15:10:00,197.71,197.74,197.65,197.67,10210.0,171.0149,171.0409,170.963,170.9803,10210.0
2019-05-24 15:15:00,197.68,197.68,197.59,197.62,10723.0,170.989,170.989,170.9111,170.9371,10723.0
2019-05-24 15:20:00,197.62,197.77,197.61,197.76,18230.0,170.9371,171.0668,170.9284,171.0582,18230.0
2019-05-24 15:25:00,197.75,197.75,197.7,197.71,9659.0,171.0495,171.0495,171.0063,171.0149,9659.0
2019-05-24 15:30:00,197.71,197.82,197.68,197.79,19472.0,171.0149,171.1101,170.989,171.0841,19472.0
2019-05-24 15:35:00,197.79,197.84,197.71,197.75,16650.0,171.0841,171.1274,171.0149,171.0495,16650.0
2019-05-24 15:40:00,197.75,197.8,197.71,197.75,20840.0,171.0495,171.0928,171.0149,171.0495,20840.0
2019-05-24 15:45:00,197.75,197.8,197.71,197.77,21511.0,171.0495,171.0928,171.0149,171.0668,21511.0
2019-05-24 15:50:00,197.78,197.87,197.71,197.85,44358.0,171.0755,171.1533,171.0149,171.136,44358.0
2019-05-24 15:55:00,197.84,197.92,197.7,197.89,101652.0,171.1274,171.1966,171.0063,171.1706,101652.0
2019-05-28 09:30:00,198.28,198.29,197.74,198.23,53276.0,171.508,171.5166,171.0409,171.4647,53276.0
2019-05-28 09:35:00,198.26,199.05,198.26,198.75,36127.0,171.4907,172.174,171.4907,171.9145,36127.0
2019-05-28 09:40:00,198.81,199.09,198.67,199.09,9228.0,171.9664,172.2086,171.8453,172.2086,9228.0
2019-05-28 09:45:00,199.03,199.09,198.9,199.06,13525.0,172.1567,172.2086,172.0443,172.1827,13525.0
2019-05-28 09:50:00,199.05,199.13,198.9,198.91,9189.0,172.174,172.2432,172.0443,172.0529,9189.0
2019-05-28 09:55:00,198.89,199.15,198.85,199.07,15161.0,172.0356,172.2605,172.001,172.1913,15161.0
2019-05-28 10:00:00,199.1,199.34,199.07,199.26,17825.0,172.2173,172.4248,172.1913,172.3556,17825.0
2019-05-28 10:05:00,199.25,199.38,199.22,199.33,18401.0,172.347,172.4594,172.3211,172.4162,18401.0
2019-05-28 10:10:00,199.29,199.32,199.12,199.12,17296.0,172.3816,172.4075,172.2346,172.2346,17296.0
2019-05-28 10:15:00,199.11,199.34,199.1,199.32,15960.0,172.2259,172.4248,172.2173,172.4075,15960.0
2019-05-28 10:20:00,199.3,199.38,199.17,199.26,20061.0,172.3902,172.4594,172.2778,172.3556,20061.0
2019-05-28 10:25:00,199.26,199.28,199.05,199.05,20997.0,172.3556,172.3729,172.174,172.174,20997.0
2019-05-28 10:30:00,199.02,199.21,199.0,199.04,12111.0,172.1481,172.3124,172.1308,172.1654,12111.0
2019-05-28 10:35:00,199.07,199.09,198.86,198.86,8042.0,172.1913,172.2086,172.0097,172.0097,8042.0
2019-05-28 10:40:00,198.89,198.9,198.79,198.84,10051.0,172.0356,172.0443,171.9491,171.9924,10051.0
2019-05-28 10:45:00,198.83,198.83,198.61,198.63,13738.0,171.9837,171.9837,171.7934,171.8107,13738.0
2019-05-28 10:50:00,198.62,198.67,198.5,198.55,10156.0,171.8021,171.8453,171.6983,171.7415,10156.0
2019-05-28 10:55:00,198.53,198.66,198.5,198.5,12122.0,171.7242,171.8367,171.6983,171.6983,12122.0
2019-05-28 11:00:00,198.52,198.69,198.48,198.55,19827.0,171.7156,171.8626,171.681,171.7415,19827.0
2019-05-28 11:05:00,198.54,198.55,198.34,198.36,6051.0,171.7329,171.7415,171.5599,171.5772,6051.0
2019-05-28 11:10:00,198.35,198.47,198.31,198.42,6957.0,171.5685,171.6723,171.5339,171.6291,6957.0
2019-05-28 11:15:00,198.46,198.52,198.36,198.39,12355.0,171.6637,171.7156,171.5772,171.6031,12355.0
2019-05-28 11:20:00,198.37,198.37,198.2,198.25,13002.0,171.5858,171.5858,171.4388,171.482,13002.0
2019-05-28 11:25:00,198.21,198.21,198.01,198.02,14994.0,171.4474,171.4474,171.2744,171.2831,14994.0
2019-05-28 11:30:00,198.01,198.01,197.77,197.84,21310.0,171.2744,171.2744,171.0668,171.1274,21310.0
2019-05-28 11:35:00,197.8,197.9,197.75,197.85,5829.0,171.0928,171.1793,171.0495,171.136,5829.0
2019-05-28 11:40:00,197.89,198.01,197.83,197.91,13205.0,171.1706,171.2744,171.1187,171.1879,13205.0
2019-05-28 11:45:00,197.91,197.93,197.83,197.89,6723.0,171.1879,171.2052,171.1187,171.1706,6723.0
2019-05-28 11:50:00,197.86,197.94,197.83,197.89,6836.0,171.1447,171.2139,171.1187,171.1706,6836.0
2019-05-28 11:55:00,197.91,197.99,197.85,197.85,7598.0,171.1879,171.2571,171.136,171.136,7598.0
2019-05-28 12:00:00,197.86,197.99,197.84,197.98,6541.0,171.1447,171.2571,171.1274,171.2485,6541.0
2019-05-28 12:05:00,198.0,198.03,197.9,197.9,6499.0,171.2658,171.2917,171.1793,171.1793,6499.0
2019-05-28 12:10:00,197.89,197.91,197.84,197.86,15877.0,171.1706,171.1879,171.1274,171.1447,15877.0
2019-05-28 12:15:00,197.91,197.92,197.79,197.88,5129.0,171.1879,171.1966,171.0841,171.162,5129.0
2019-05-28 12:20:00,197.86,198.01,197.83,197.98,5371.0,171.1447,171.2744,171.1187,171.2485,5371.0
2019-05-28 12:25:00,197.99,198.17,197.94,198.16,6349.0,171.2571,171.4128,171.2139,171.4042,6349.0
2019-05-28 12:30:00,198.15,198.2,198.12,198.14,4007.0,171.3955,171.4388,171.3696,171.3869,4007.0
2019-05-28 12:35:00,198.13,198.21,198.04,198.11,13234.0,171.3782,171.4474,171.3004,171.3609,13234.0
2019-05-28 12:40:00,198.13,198.19,198.07,198.1,5827.0,171.3782,171.4301,171.3263,171.3523,5827.0
2019-05-28 12:45:00,198.08,198.12,197.95,197.95,5924.0,171.335,171.3696,171.2225,171.2225,5924.0
2019-05-28 12:50:00,197.94,197.95,197.88,197.91,6593.0,171.2139,171.2225,171.162,171.1879,6593.0
2019-05-28 12:55:00,197.95,197.97,197.88,197.93,7625.0,171.2225,171.2398,171.162,171.2052,7625.0
2019-05-28 13:00:00,197.93,197.95,197.79,197.8,6114.0,171.2052,171.2225,171.0841,171.0928,6114.0
2019-05-28 13:05:00,197.81,197.82,197.75,197.75,6093.0,171.1014,171.1101,171.0495,171.0495,6093.0
2019-05-28 13:10:00,197.78,197.84,197.75,197.75,4378.0,171.0755,171.1274,171.0495,171.0495,4378.0
2019-05-28 13:15:00,197.76,197.76,197.67,197.69,8778.0,171.0582,171.0582,170.9803,170.9976,8778.0
2019-05-28 13:20:00,197.71,197.76,197.66,197.75,7448.0,171.0149,171.0582,170.9717,171.0495,7448.0
2019-05-28 13:25:00,197.75,197.79,197.71,197.72,3673.0,171.0495,171.0841,171.0149,171.0236,3673.0
2019-05-28 13:30:00,197.73,197.86,197.72,197.86,3542.0,171.0322,171.1447,171.0236,171.1447,3542.0
2019-05-28 13:35:00,197.86,197.92,197.84,197.89,8736.0,171.1447,171.1966,171.1274,171.1706,8736.0
2019-05-28 13:40:00,197.9,197.94,197.86,197.86,5486.0,171.1793,171.2139,171.1447,171.1447,5486.0
2019-05-28 13:45:00,197.87,197.91,197.86,197.87,12437.0,171.1533,171.1879,171.1447,171.1533,12437.0
2019-05-28 13:50:00,197.86,197.88,197.77,197.77,9014.0,171.1447,171.162,171.0668,171.0668,9014.0
2019-05-28 13:55:00,197.79,197.86,197.77,197.83,5733.0,171.0841,171.1447,171.0668,171.1187,5733.0
2019-05-28 14:00:00,197.84,197.84,197.74,197.75,7347.0,171.1274,171.1274,171.0409,171.0495,7347.0
2019-05-28 14:05:00,197.76,197.78,197.7,197.78,7192.0,171.0582,171.0755,171.0063,171.0755,7192.0
2019-05-28 14:10:00,197.77,197.77,197.67,197.68,11297.0,171.0668,171.0668,170.9803,170.989,11297.0
2019-05-28 14:15:00,197.69,197.78,197.62,197.63,14455.0,170.9976,171.0755,170.9371,170.9457,14455.0
2019-05-28 14:20:00,197.64,197.66,197.45,197.53,18702.0,170.9544,170.9717,170.79,170.8592,18702.0
2019-05-28 14:25:00,197.51,197.58,197.45,197.5,12612.0,170.8419,170.9025,170.79,170.8333,12612.0
2019-05-28 14:30:00,197.49,197.65,197.47,197.58,12896.0,170.8246,170.963,170.8073,170.9025,12896.0
2019-05-28 14:35:00,197.58,197.67,197.55,197.56,9666.0,170.9025,170.9803,170.8765,170.8852,9666.0
2019-05-28 14:40:00,197.58,197.66,197.54,197.58,10011.0,170.9025,170.9717,170.8679,170.9025,10011.0
2019-05-28 14:45:00,197.58,197.74,197.58,197.65,15982.0,170.9025,171.0409,170.9025,170.963,15982.0
2019-05-28 14:50:00,197.63,197.67,197.49,197.49,9973.0,170.9457,170.9803,170.8246,170.8246,9973.0
2019-05-28 14:55:00,197.52,197.56,197.44,197.46,10873.0,170.8506,170.8852,170.7814,170.7987,10873.0
2019-05-28 15:00:00,197.43,197.57,197.35,197.37,16587.0,170.7727,170.8938,170.7035,170.7208,16587.0
2019-05-28 15:05:00,197.4,197.44,197.28,197.34,13383.0,170.7468,170.7814,170.643,170.6949,13383.0
2019-05-28 15:10:00,197.32,197.34,197.18,197.22,17093.0,170.6776,170.6949,170.5565,170.5911,17093.0
2019-05-28 15:15:00,197.22,197.4,197.2,197.33,15545.0,170.5911,170.7468,170.5738,170.6862,15545.0
2019-05-28 15:20:00,197.33,197.35,197.16,197.18,16104.0,170.6862,170.7035,170.5392,170.5565,16104.0
2019-05-28 15:25:00,197.2,197.22,196.94,196.97,27050.0,170.5738,170.5911,170.3489,170.3748,27050.0
2019-05-28 15:30:00,196.96,196.97,196.76,196.82,32186.0,170.3662,170.3748,170.1932,170.2451,32186.0
2019-05-28 15:35:00,196.81,196.83,196.56,196.67,22665.0,170.2365,170.2538,170.0202,170.1154,22665.0
2019-05-28 15:40:00,196.68,196.68,196.38,196.68,32221.0,170.124,170.124,169.8645,170.124,32221.0
2019-05-28 15:45:00,196.68,196.83,196.61,196.75,33562.0,170.124,170.2538,170.0635,170.1846,33562.0
2019-05-28 15:50:00,196.72,196.99,196.67,196.77,54131.0,170.1586,170.3921,170.1154,170.2019,54131.0
2019-05-28 15:55:00,196.79,197.0,196.61,196.61,182114.0,170.2192,170.4008,170.0635,170.0635,182114.0
2019-05-29 09:30:00,195.7,196.7,195.0,195.94,112331.0,169.2763,170.1413,168.6708,169.4839,112331.0
2019-05-29 09:35:00,196.0,196.25,195.57,195.57,30167.0,169.5358,169.7521,169.1639,169.1639,30167.0
2019-05-29 09:40:00,195.5,195.93,195.34,195.91,38712.0,169.1033,169.4753,168.9649,169.458,38712.0
2019-05-29 09:45:00,195.87,196.42,195.86,195.92,35081.0,169.4234,169.8991,169.4147,169.4666,35081.0
2019-05-29 09:50:00,195.96,196.0,195.58,195.87,24233.0,169.5012,169.5358,169.1725,169.4234,24233.0
2019-05-29 09:55:00,195.87,196.08,195.81,195.96,23295.0,169.4234,169.605,169.3715,169.5012,23295.0
2019-05-29 10:00:00,195.93,196.34,195.93,196.13,29928.0,169.4753,169.8299,169.4753,169.6483,29928.0
2019-05-29 10:05:00,196.16,196.19,195.8,196.04,31233.0,169.6742,169.7002,169.3628,169.5704,31233.0
2019-05-29 10:10:00,196.05,196.15,195.91,196.09,19980.0,169.5791,169.6656,169.458,169.6137,19980.0
2019-05-29 10:15:00,196.15,196.4,196.06,196.28,34252.0,169.6656,169.8818,169.5877,169.778,34252.0
2019-05-29 10:20:00,196.3,196.5,196.25,196.37,14175.0,169.7953,169.9683,169.7521,169.8559,14175.0
2019-05-29 10:25:00,196.32,196.53,196.31,196.41,13995.0,169.8126,169.9943,169.804,169.8905,13995.0
2019-05-29 10:30:00,196.35,196.41,196.22,196.27,17442.0,169.8386,169.8905,169.7261,169.7694,17442.0
2019-05-29 10:35:00,196.24,196.28,196.02,196.06,14195.0,169.7434,169.778,169.5531,169.5877,14195.0
2019-05-29 10:40:00,196.03,196.04,195.76,195.78,16794.0,169.5618,169.5704,169.3282,169.3455,16794.0
2019-05-29 10:45:00,195.76,195.79,195.64,195.77,16265.0,169.3282,169.3542,169.2244,169.3369,16265.0
2019-05-29 10:50:00,195.77,195.94,195.64,195.94,12650.0,169.3369,169.4839,169.2244,169.4839,12650.0
2019-05-29 10:55:00,195.93,196.02,195.9,195.94,12833.0,169.4753,169.5531,169.4493,169.4839,12833.0
2019-05-29 11:00:00,195.94,196.16,195.91,196.08,12756.0,169.4839,169.6742,169.458,169.605,12756.0
2019-05-29 11:05:00,196.04,196.3,196.0,196.25,10602.0,169.5704,169.7953,169.5358,169.7521,10602.0
2019-05-29 11:10:00,196.25,196.34,196.14,196.25,12895.0,169.7521,169.8299,169.6569,169.7521,12895.0
2019-05-29 11:15:00,196.29,196.39,196.24,196.36,12325.0,169.7867,169.8732,169.7434,169.8472,12325.0
2019-05-29 11:20:00,196.33,196.33,195.94,195.99,19065.0,169.8213,169.8213,169.4839,169.5272,19065.0
2019-05-29 11:25:00,195.99,196.06,195.94,196.03,15456.0,169.5272,169.5877,169.4839,169.5618,15456.0
2019-05-29 11:30:00,196.04,196.13,195.84,195.89,17839.0,169.5704,169.6483,169.3974,169.4407,17839.0
2019-05-29 11:35:00,195.9,195.9,195.64,195.65,21839.0,169.4493,169.4493,169.2244,169.2331,21839.0
2019-05-29 11:40:00,195.64,195.68,195.3,195.37,32178.0,169.2244,169.259,168.9303,168.9909,32178.0
2019-05-29 11:45:00,195.36,195.4,195.11,195.3,40502.0,168.9822,169.0168,168.766,168.9303,40502.0
2019-05-29 11:50:00,195.29,195.3,195.0,195.12,22721.0,168.9217,168.9303,168.6708,168.7746,22721.0
2019-05-29 11:55:00,195.19,195.28,195.07,195.14,13760.0,168.8352,168.913,168.7314,168.7919,13760.0
2019-05-29 12:00:00,195.13,195.3,195.03,195.3,14120.0,168.7833,168.9303,168.6968,168.9303,14120.0
2019-05-29 12:05:00,195.29,195.51,195.26,195.49,16952.0,168.9217,169.112,168.8957,169.0947,16952.0
2019-05-29 12:10:00,195.47,195.48,195.35,195.42,15914.0,169.0774,169.086,168.9736,169.0341,15914.0
2019-05-29 12:15:00,195.41,195.62,195.36,195.54,12011.0,169.0255,169.2071,168.9822,169.1379,12011.0
2019-05-29 12:20:00,195.53,195.56,195.32,195.36,12257.0,169.1293,169.1552,168.9476,168.9822,12257.0
2019-05-29 12:25:00,195.34,195.6,195.33,195.51,20236.0,168.9649,169.1898,168.9563,169.112,20236.0
2019-05-29 12:30:00,195.5,195.51,195.31,195.47,10496.0,169.1033,169.112,168.939,169.0774,10496.0
2019-05-29 12:35:00,195.55,195.65,195.42,195.44,13187.0,169.1466,169.2331,169.0341,169.0514,13187.0
2019-05-29 12:40:00,195.39,195.42,195.24,195.35,11826.0,169.0082,169.0341,168.8784,168.9736,11826.0
2019-05-29 12:45:00,195.31,195.53,195.29,195.49,8808.0,168.939,169.1293,168.9217,169.0947,8808.0
2019-05-29 12:50:00,195.49,195.54,195.31,195.31,13463.0,169.0947,169.1379,168.939,168.939,13463.0
2019-05-29 12:55:00,195.3,195.32,195.22,195.32,11316.0,168.9303,168.9476,168.8611,168.9476,11316.0
2019-05-29 13:00:00,195.33,195.33,195.14,195.16,12048.0,168.9563,168.9563,168.7919,168.8092,12048.0
2019-05-29 13:05:00,195.19,195.67,195.15,195.65,10306.0,168.8352,169.2504,168.8006,169.2331,10306.0
2019-05-29 13:10:00,195.68,195.77,195.49,195.53,23900.0,169.259,169.3369,169.0947,169.1293,23900.0
2019-05-29 13:15:00,195.58,195.65,195.55,195.63,13054.0,169.1725,169.2331,169.1466,169.2158,13054.0
2019-05-29 13:20:00,195.58,195.69,195.52,195.66,9185.0,169.1725,169.2677,169.1206,169.2417,9185.0
2019-05-29 13:25:00,195.64,195.7,195.55,195.7,9357.0,169.2244,169.2763,169.1466,169.2763,9357.0
2019-05-29 13:30:00,195.7,195.8,195.65,195.7,9584.0,169.2763,169.3628,169.2331,169.2763,9584.0
2019-05-29 13:35:00,195.66,195.74,195.56,195.58,11740.0,169.2417,169.3109,169.1552,169.1725,11740.0
2019-05-29 13:40:00,195.59,195.63,195.46,195.48,14374.0,169.1812,169.2158,169.0687,169.086,14374.0
2019-05-29 13:45:00,195.48,195.62,195.44,195.47,9166.0,169.086,169.2071,169.0514,169.0774,9166.0
2019-05-29 13:50:00,195.51,195.57,195.35,195.36,9995.0,169.112,169.1639,168.9736,168.9822,9995.0
2019-05-29 13:55:00,195.39,195.47,195.3,195.33,8110.0,169.0082,169.0774,168.9303,168.9563,8110.0
2019-05-29 14:00:00,195.36,195.51,195.33,195.34,10118.0,168.9822,169.112,168.9563,168.9649,10118.0
2019-05-29 14:05:00,195.35,195.46,195.27,195.27,10266.0,168.9736,169.0687,168.9044,168.9044,10266.0
2019-05-29 14:10:00,195.26,195.41,195.18,195.21,7844.0,168.8957,169.0255,168.8265,168.8525,7844.0
2019-05-29 14:15:00,195.22,195.46,195.16,195.38,19572.0,168.8611,169.0687,168.8092,168.9995,19572.0
2019-05-29 14:20:00,195.42,195.51,195.38,195.4,9282.0,169.0341,169.112,168.9995,169.0168,9282.0
2019-05-29 14:25:00,195.43,195.5,195.32,195.46,8625.0,169.0428,169.1033,168.9476,169.0687,8625.0
2019-05-29 14:30:00,195.48,195.5,195.27,195.34,10553.0,169.086,169.1033,168.9044,168.9649,10553.0
2019-05-29 14:35:00,195.34,195.38,195.06,195.12,17591.0,168.9649,168.9995,168.7227,168.7746,17591.0
2019-05-29 14:40:00,195.1,195.16,195.03,195.09,9940.0,168.7573,168.8092,168.6968,168.7487,9940.0
2019-05-29 14:45:00,195.1,195.13,195.05,195.09,19087.0,168.7573,168.7833,168.7141,168.7487,19087.0
2019-05-29 14:50:00,195.09,195.12,194.93,194.93,40716.0,168.7487,168.7746,168.6103,168.6103,40716.0
2019-05-29 14:55:00,194.9,195.16,194.85,195.16,21309.0,168.5843,168.8092,168.5411,168.8092,21309.0
2019-05-29 15:00:00,195.12,195.12,194.94,194.98,14216.0,168.7746,168.7746,168.6189,168.6535,14216.0
2019-05-29 15:05:00,194.97,195.25,194.94,195.21,9514.0,168.6449,168.8871,168.6189,168.8525,9514.0
2019-05-29 15:10:00,195.2,195.3,195.16,195.25,11047.0,168.8438,168.9303,168.8092,168.8871,11047.0
2019-05-29 15:15:00,195.19,195.23,195.05,195.07,13591.0,168.8352,168.8698,168.7141,168.7314,13591.0
2019-05-29 15:20:00,195.09,195.31,195.03,195.23,16665.0,168.7487,168.939,168.6968,168.8698,16665.0
2019-05-29 15:25:00,195.2,195.32,195.18,195.28,15859.0,168.8438,168.9476,168.8265,168.913,15859.0
2019-05-29 15:30:00,195.28,195.5,195.24,195.5,23637.0,168.913,169.1033,168.8784,169.1033,23637.0
2019-05-29 15:35:00,195.52,195.68,195.51,195.64,36905.0,169.1206,169.259,169.112,169.2244,36905.0
2019-05-29 15:40:00,195.65,195.88,195.65,195.81,35261.0,169.2331,169.432,169.2331,169.3715,35261.0
2019-05-29 15:45:00,195.83,195.84,195.73,195.8,37556.0,169.3888,169.3974,169.3023,169.3628,37556.0
2019-05-29 15:50:00,195.77,195.78,195.46,195.75,61039.0,169.3369,169.3455,169.0687,169.3196,61039.0
2019-05-29 15:55:00,195.76,196.25,195.76,195.97,190226.0,169.3282,169.7521,169.3282,169.5099,190226.0
2019-05-30 09:30:00,196.01,196.38,195.77,195.94,47990.0,169.5445,169.8645,169.3369,169.4839,47990.0
2019-05-30 09:35:00,195.93,196.5,195.93,196.24,20769.0,169.4753,169.9683,169.4753,169.7434,20769.0
2019-05-30 09:40:00,196.23,196.6,196.23,196.6,47850.0,169.7348,170.0548,169.7348,170.0548,47850.0
2019-05-30 09:45:00,196.58,196.68,196.3,196.55,41231.0,170.0375,170.124,169.7953,170.0116,41231.0
2019-05-30 09:50:00,196.51,196.73,196.45,196.61,26405.0,169.977,170.1673,169.9251,170.0635,26405.0
2019-05-30 09:55:00,196.62,196.66,196.46,196.54,17156.0,170.0721,170.1067,169.9337,170.0029,17156.0
2019-05-30 10:00:00,196.52,196.84,196.52,196.81,19075.0,169.9856,170.2624,169.9856,170.2365,19075.0
2019-05-30 10:05:00,196.84,196.86,196.69,196.74,15134.0,170.2624,170.2797,170.1327,170.1759,15134.0
2019-05-30 10:10:00,196.74,196.77,196.53,196.65,17576.0,170.1759,170.2019,169.9943,170.0981,17576.0
2019-05-30 10:15:00,196.73,196.98,196.72,196.98,23572.0,170.1673,170.3835,170.1586,170.3835,23572.0
2019-05-30 10:20:00,196.99,197.14,196.88,197.0,16845.0,170.3921,170.5219,170.297,170.4008,16845.0
2019-05-30 10:25:00,197.02,197.14,196.94,196.99,15003.0,170.4181,170.5219,170.3489,170.3921,15003.0
2019-05-30 10:30:00,197.02,197.25,197.01,197.1,18142.0,170.4181,170.617,170.4094,170.4873,18142.0
2019-05-30 10:35:00,197.08,197.18,197.04,197.09,26125.0,170.47,170.5565,170.4354,170.4786,26125.0
2019-05-30 10:40:00,197.09,197.37,197.06,197.31,16531.0,170.4786,170.7208,170.4527,170.6689,16531.0
2019-05-30 10:45:00,197.34,197.51,197.33,197.45,25208.0,170.6949,170.8419,170.6862,170.79,25208.0
2019-05-30 10:50:00,197.47,197.54,197.19,197.23,15902.0,170.8073,170.8679,170.5651,170.5997,15902.0
2019-05-30 10:55:00,197.29,197.42,197.21,197.39,14912.0,170.6516,170.7641,170.5824,170.7381,14912.0
2019-05-30 11:00:00,197.37,197.64,197.32,197.61,17945.0,170.7208,170.9544,170.6776,170.9284,17945.0
2019-05-30 11:05:00,197.63,197.83,197.61,197.81,18500.0,170.9457,171.1187,170.9284,171.1014,18500.0
2019-05-30 11:10:00,197.78,197.88,197.75,197.86,15710.0,171.0755,171.162,171.0495,171.1447,15710.0
2019-05-30 11:15:00,197.85,198.15,197.83,198.15,21622.0,171.136,171.3955,171.1187,171.3955,21622.0
2019-05-30 11:20:00,198.14,198.2,197.99,198.06,23501.0,171.3869,171.4388,171.2571,171.3177,23501.0
2019-05-30 11:25:00,198.1,198.18,198.04,198.06,30155.0,171.3523,171.4215,171.3004,171.3177,30155.0
2019-05-30 11:30:00,198.08,198.1,197.82,197.91,19486.0,171.335,171.3523,171.1101,171.1879,19486.0
2019-05-30 11:35:00,197.92,198.05,197.87,198.02,16089.0,171.1966,171.309,171.1533,171.2831,16089.0
2019-05-30 11:40:00,198.02,198.16,197.93,197.93,49244.0,171.2831,171.4042,171.2052,171.2052,49244.0
2019-05-30 11:45:00,197.94,198.09,197.88,198.07,15576.0,171.2139,171.3436,171.162,171.3263,15576.0
2019-05-30 11:50:00,198.09,198.18,197.97,198.03,25643.0,171.3436,171.4215,171.2398,171.2917,25643.0
2019-05-30 11:55:00,198.02,198.2,198.0,198.11,23046.0,171.2831,171.4388,171.2658,171.3609,23046.0
2019-05-30 12:00:00,198.12,198.18,198.03,198.16,12871.0,171.3696,171.4215,171.2917,171.4042,12871.0
2019-05-30 12:05:00,198.17,198.41,198.14,198.39,18963.0,171.4128,171.6204,171.3869,171.6031,18963.0
2019-05-30 12:10:00,198.38,198.45,198.32,198.43,17715.0,171.5945,171.655,171.5426,171.6377,17715.0
2019-05-30 12:15:00,198.42,198.49,198.35,198.43,17552.0,171.6291,171.6896,171.5685,171.6377,17552.0
2019-05-30 12:20:00,198.43,198.73,198.4,198.73,23747.0,171.6377,171.8972,171.6118,171.8972,23747.0
2019-05-30 12:25:00,198.75,198.76,198.66,198.73,20761.0,171.9145,171.9232,171.8367,171.8972,20761.0
2019-05-30 12:30:00,198.71,198.83,198.63,198.83,23356.0,171.8799,171.9837,171.8107,171.9837,23356.0
2019-05-30 12:35:00,198.83,199.07,198.83,199.07,25913.0,171.9837,172.1913,171.9837,172.1913,25913.0
2019-05-30 12:40:00,199.08,199.26,199.03,199.17,45470.0,172.2,172.3556,172.1567,172.2778,45470.0
2019-05-30 12:45:00,199.18,199.18,199.02,199.05,20387.0,172.2865,172.2865,172.1481,172.174,20387.0
2019-05-30 12:50:00,199.08,199.16,199.04,199.16,10095.0,172.2,172.2692,172.1654,172.2692,10095.0
2019-05-30 12:55:00,199.15,199.17,199.05,199.1,19518.0,172.2605,172.2778,172.174,172.2173,19518.0
2019-05-30 13:00:00,199.11,199.2,199.1,199.12,27989.0,172.2259,172.3038,172.2173,172.2346,27989.0
2019-05-30 13:05:00,199.12,199.17,199.06,199.14,13154.0,172.2346,172.2778,172.1827,172.2519,13154.0
2019-05-30 13:10:00,199.15,199.19,199.09,199.16,14669.0,172.2605,172.2951,172.2086,172.2692,14669.0
2019-05-30 13:15:00,199.17,199.17,199.05,199.09,12066.0,172.2778,172.2778,172.174,172.2086,12066.0
2019-05-30 13:20:00,199.1,199.11,198.97,199.06,18139.0,172.2173,172.2259,172.1048,172.1827,18139.0
2019-05-30 13:25:00,199.05,199.05,198.73,198.8,25355.0,172.174,172.174,171.8972,171.9578,25355.0
2019-05-30 13:30:00,198.81,198.86,198.75,198.83,10207.0,171.9664,172.0097,171.9145,171.9837,10207.0
2019-05-30 13:35:00,198.84,198.95,198.69,198.89,11122.0,171.9924,172.0875,171.8626,172.0356,11122.0
2019-05-30 13:40:00,198.88,198.92,198.85,198.9,8466.0,172.027,172.0616,172.001,172.0443,8466.0
2019-05-30 13:45:00,198.92,199.05,198.92,198.94,14036.0,172.0616,172.174,172.0616,172.0789,14036.0
2019-05-30 13:50:00,198.93,198.99,198.81,198.81,8279.0,172.0702,172.1221,171.9664,171.9664,8279.0
2019-05-30 13:55:00,198.82,198.97,198.81,198.88,10663.0,171.9751,172.1048,171.9664,172.027,10663.0
2019-05-30 14:00:00,198.87,198.95,198.85,198.92,11581.0,172.0183,172.0875,172.001,172.0616,11581.0
2019-05-30 14:05:00,198.92,198.93,198.84,198.88,13583.0,172.0616,172.0702,171.9924,172.027,13583.0
2019-05-30 14:10:00,198.89,198.97,198.89,198.96,23082.0,172.0356,172.1048,172.0356,172.0962,23082.0
2019-05-30 14:15:00,198.97,199.05,198.93,199.02,18248.0,172.1048,172.174,172.0702,172.1481,18248.0
2019-05-30 14:20:00,199.01,199.02,198.87,198.87,20768.0,172.1394,172.1481,172.0183,172.0183,20768.0
2019-05-30 14:25:00,198.91,198.91,198.74,198.82,9408.0,172.0529,172.0529,171.9059,171.9751,9408.0
2019-05-30 14:30:00,198.81,198.86,198.71,198.86,10658.0,171.9664,172.0097,171.8799,172.0097,10658.0
2019-05-30 14:35:00,198.84,198.85,198.41,198.45,32325.0,171.9924,172.001,171.6204,171.655,32325.0
2019-05-30 14:40:00,198.4,198.6,198.38,198.59,15942.0,171.6118,171.7848,171.5945,171.7761,15942.0
2019-05-30 14:45:00,198.6,198.74,198.52,198.67,13244.0,171.7848,171.9059,171.7156,171.8453,13244.0
2019-05-30 14:50:00,198.7,198.93,198.65,198.85,21971.0,171.8713,172.0702,171.828,172.001,21971.0
2019-05-30 14:55:00,198.86,198.93,198.75,198.87,13984.0,172.0097,172.0702,171.9145,172.0183,13984.0
2019-05-30 15:00:00,198.88,198.88,198.79,198.84,18109.0,172.027,172.027,171.9491,171.9924,18109.0
2019-05-30 15:05:00,198.87,198.88,198.68,198.8,20872.0,172.0183,172.027,171.854,171.9578,20872.0
2019-05-30 15:10:00,198.78,198.88,198.78,198.85,25399.0,171.9405,172.027,171.9405,172.001,25399.0
2019-05-30 15:15:00,198.86,198.94,198.8,198.94,22271.0,172.0097,172.0789,171.9578,172.0789,22271.0
2019-05-30 15:20:00,198.93,199.05,198.92,198.95,19095.0,172.0702,172.174,172.0616,172.0875,19095.0
2019-05-30 15:25:00,198.94,199.16,198.89,199.12,24681.0,172.0789,172.2692,172.0356,172.2346,24681.0
2019-05-30 15:30:00,199.11,199.15,198.9,199.05,38220.0,172.2259,172.2605,172.0443,172.174,38220.0
2019-05-30 15:35:00,199.06,199.42,199.06,199.33,60515.0,172.1827,172.494,172.1827,172.4162,60515.0
2019-05-30 15:40:00,199.33,199.42,199.31,199.41,42288.0,172.4162,172.494,172.3989,172.4854,42288.0
2019-05-30 15:45:00,199.41,199.41,199.17,199.34,35964.0,172.4854,172.4854,172.2778,172.4248,35964.0
2019-05-30 15:50:00,199.33,199.33,199.16,199.24,46963.0,172.4162,172.4162,172.2692,172.3383,46963.0
2019-05-30 15:55:00,199.22,199.36,199.16,199.27,118634.0,172.3211,172.4421,172.2692,172.3643,118634.0
2019-05-31 09:30:00,197.18,197.94,197.18,197.8,82708.0,171.5544,172.2156,171.5544,172.0938,82708.0
2019-05-31 09:35:00,197.89,198.42,197.82,198.06,41626.0,172.1721,172.6332,172.1112,172.32,41626.0
2019-05-31 09:40:00,198.0,198.17,197.62,197.74,24904.0,172.2678,172.4157,171.9372,172.0416,24904.0
2019-05-31 09:45:00,197.74,197.81,197.44,197.57,18026.0,172.0416,172.1025,171.7806,171.8937,18026.0
2019-05-31 09:50:00,197.57,197.75,197.5,197.71,23855.0,171.8937,172.0503,171.8328,172.0155,23855.0
2019-05-31 09:55:00,197.74,197.74,197.51,197.63,21651.0,172.0416,172.0416,171.8415,171.9459,21651.0
2019-05-31 10:00:00,197.66,198.21,197.6,197.89,44275.0,171.972,172.4505,171.9198,172.1721,44275.0
2019-05-31 10:05:00,197.88,198.12,197.79,198.09,30797.0,172.1634,172.3722,172.0851,172.3461,30797.0
2019-05-31 10:10:00,198.15,198.27,198.02,198.25,27119.0,172.3983,172.5027,172.2852,172.4853,27119.0
2019-05-31 10:15:00,198.27,198.64,198.25,198.61,50738.0,172.5027,172.8246,172.4853,172.7985,50738.0
2019-05-31 10:20:00,198.64,198.95,198.63,198.71,50374.0,172.8246,173.0943,172.8159,172.8855,50374.0
2019-05-31 10:25:00,198.74,199.06,198.74,198.95,33436.0,172.9116,173.19,172.9116,173.0943,33436.0
2019-05-31 10:30:00,198.97,198.99,198.74,198.75,26631.0,173.1117,173.1291,172.9116,172.9203,26631.0
2019-05-31 10:35:00,198.7,198.78,198.56,198.63,46446.0,172.8768,172.9464,172.755,172.8159,46446.0
2019-05-31 10:40:00,198.65,198.87,198.61,198.72,20192.0,172.8333,173.0247,172.7985,172.8942,20192.0
2019-05-31 10:45:00,198.75,198.84,198.67,198.74,29053.0,172.9203,172.9986,172.8507,172.9116,29053.0
2019-05-31 10:50:00,198.74,198.87,198.67,198.81,29783.0,172.9116,173.0247,172.8507,172.9725,29783.0
2019-05-31 10:55:00,198.85,199.14,198.81,198.99,60013.0,173.0073,173.2596,172.9725,173.1291,60013.0
2019-05-31 11:00:00,199.0,199.2,198.95,199.15,26167.0,173.1378,173.3118,173.0943,173.2683,26167.0
2019-05-31 11:05:00,199.16,199.31,199.05,199.25,27465.0,173.277,173.4075,173.1813,173.3553,27465.0
2019-05-31 11:10:00,199.24,199.36,199.22,199.28,28343.0,173.3466,173.451,173.3292,173.3814,28343.0
2019-05-31 11:15:00,199.26,199.46,199.21,199.45,24374.0,173.364,173.538,173.3205,173.5293,24374.0
2019-05-31 11:20:00,199.44,199.83,199.44,199.59,62075.0,173.5206,173.86,173.5206,173.6511,62075.0
2019-05-31 11:25:00,199.55,199.83,199.54,199.8,27040.0,173.6163,173.86,173.6076,173.8339,27040.0
2019-05-31 11:30:00,199.81,199.94,199.76,199.82,30932.0,173.8426,173.9557,173.7991,173.8513,30932.0
2019-05-31 11:35:00,199.81,199.88,199.72,199.81,32275.0,173.8426,173.9035,173.7643,173.8426,32275.0
2019-05-31 11:40:00,199.79,200.03,199.48,199.52,67719.0,173.8252,174.034,173.5554,173.5902,67719.0
2019-05-31 11:45:00,199.52,199.73,199.5,199.61,16746.0,173.5902,173.773,173.5728,173.6685,16746.0
2019-05-31 11:50:00,199.59,199.64,199.44,199.5,16183.0,173.6511,173.6946,173.5206,173.5728,16183.0
2019-05-31 11:55:00,199.46,199.49,199.29,199.29,22981.0,173.538,173.5641,173.3901,173.3901,22981.0
2019-05-31 12:00:00,199.27,199.36,199.23,199.28,10976.0,173.3727,173.451,173.3379,173.3814,10976.0
2019-05-31 12:05:00,199.27,199.38,199.27,199.37,13117.0,173.3727,173.4684,173.3727,173.4597,13117.0
2019-05-31 12:10:00,199.38,199.45,199.23,199.27,5906.0,173.4684,173.5293,173.3379,173.3727,5906.0
2019-05-31 12:15:00,199.25,199.26,199.15,199.15,11711.0,173.3553,173.364,173.2683,173.2683,11711.0
2019-05-31 12:20:00,199.18,199.26,199.01,199.04,35717.0,173.2944,173.364,173.1465,173.1726,35717.0
2019-05-31 12:25:00,199.03,199.18,198.96,199.14,8980.0,173.1639,173.2944,173.103,173.2596,8980.0
2019-05-31 12:30:00,199.14,199.15,198.94,199.0,14759.0,173.2596,173.2683,173.0856,173.1378,14759.0
2019-05-31 12:35:00,199.03,199.05,198.78,198.78,8097.0,173.1639,173.1813,172.9464,172.9464,8097.0
2019-05-31 12:40:00,198.79,198.97,198.77,198.95,11812.0,172.9551,173.1117,172.9377,173.0943,11812.0
2019-05-31 12:45:00,198.93,198.98,198.86,198.98,20077.0,173.0769,173.1204,173.016,173.1204,20077.0
2019-05-31 12:50:00,198.99,199.17,198.97,199.14,22620.0,173.1291,173.2857,173.1117,173.2596,22620.0
2019-05-31 12:55:00,199.14,199.15,198.9,198.92,17431.0,173.2596,173.2683,173.0508,173.0682,17431.0
2019-05-31 13:00:00,198.95,199.0,198.85,198.85,27099.0,173.0943,173.1378,173.0073,173.0073,27099.0
2019-05-31 13:05:00,198.83,199.22,198.83,199.19,18845.0,172.9899,173.3292,172.9899,173.3031,18845.0
2019-05-31 13:10:00,199.2,199.3,199.18,199.22,24376.0,173.3118,173.3988,173.2944,173.3292,24376.0
2019-05-31 13:15:00,199.25,199.27,199.13,199.17,38931.0,173.3553,173.3727,173.2509,173.2857,38931.0
2019-05-31 13:20:00,199.19,199.3,199.15,199.16,63488.0,173.3031,173.3988,173.2683,173.277,63488.0
2019-05-31 13:25:00,199.17,199.21,199.08,199.15,19454.0,173.2857,173.3205,173.2074,173.2683,19454.0
2019-05-31 13:30:00,199.12,199.14,199.06,199.13,10424.0,173.2422,173.2596,173.19,173.2509,10424.0
2019-05-31 13:35:00,199.17,199.2,199.07,199.19,9086.0,173.2857,173.3118,173.1987,173.3031,9086.0
2019-05-31 13:40:00,199.15,199.19,199.1,199.17,8894.0,173.2683,173.3031,173.2248,173.2857,8894.0
2019-05-31 13:45:00,199.19,199.29,199.17,199.29,10216.0,173.3031,173.3901,173.2857,173.3901,10216.0
2019-05-31 13:50:00,199.28,199.32,199.04,199.3,39706.0,173.3814,173.4162,173.1726,173.3988,39706.0
2019-05-31 13:55:00,199.34,199.38,199.24,199.29,11603.0,173.4336,173.4684,173.3466,173.3901,11603.0
2019-05-31 14:00:00,199.31,199.34,199.16,199.16,13877.0,173.4075,173.4336,173.277,173.277,13877.0
2019-05-31 14:05:00,199.16,199.22,199.04,199.06,26145.0,173.277,173.3292,173.1726,173.19,26145.0
2019-05-31 14:10:00,199.07,199.07,198.68,198.73,26861.0,173.1987,173.1987,172.8594,172.9029,26861.0
2019-05-31 14:15:00,198.73,198.74,198.55,198.6,20786.0,172.9029,172.9116,172.7463,172.7898,20786.0
2019-05-31 14:20:00,198.56,198.61,198.51,198.58,15280.0,172.755,172.7985,172.7115,172.7724,15280.0
2019-05-31 14:25:00,198.57,198.64,198.49,198.64,13859.0,172.7637,172.8246,172.6941,172.8246,13859.0
2019-05-31 14:30:00,198.64,198.7,198.42,198.45,17255.0,172.8246,172.8768,172.6332,172.6593,17255.0
2019-05-31 14:35:00,198.44,198.5,198.25,198.39,27562.0,172.6506,172.7028,172.4853,172.6071,27562.0
2019-05-31 14:40:00,198.39,198.65,198.32,198.61,16302.0,172.6071,172.8333,172.5462,172.7985,16302.0
2019-05-31 14:45:00,198.63,198.82,198.58,198.61,21954.0,172.8159,172.9812,172.7724,172.7985,21954.0
2019-05-31 14:50:00,198.63,198.68,198.54,198.56,20139.0,172.8159,172.8594,172.7376,172.755,20139.0
2019-05-31 14:55:00,198.57,198.71,198.54,198.6,9996.0,172.7637,172.8855,172.7376,172.7898,9996.0
2019-05-31 15:00:00,198.62,198.69,198.57,198.62,16924.0,172.8072,172.8681,172.7637,172.8072,16924.0
2019-05-31 15:05:00,198.62,198.66,198.41,198.41,30234.0,172.8072,172.842,172.6245,172.6245,30234.0
2019-05-31 15:10:00,198.38,198.52,198.37,198.52,12889.0,172.5984,172.7202,172.5897,172.7202,12889.0
2019-05-31 15:15:00,198.53,198.59,198.44,198.47,19724.0,172.7289,172.7811,172.6506,172.6767,19724.0
2019-05-31 15:20:00,198.46,198.48,198.21,198.31,23448.0,172.668,172.6854,172.4505,172.5375,23448.0
2019-05-31 15:25:00,198.3,198.36,198.18,198.36,15559.0,172.5288,172.581,172.4244,172.581,15559.0
2019-05-31 15:30:00,198.34,198.4,198.25,198.26,15759.0,172.5636,172.6158,172.4853,172.494,15759.0
2019-05-31 15:35:00,198.25,198.26,198.09,198.12,25991.0,172.4853,172.494,172.3461,172.3722,25991.0
2019-05-31 15:40:00,198.15,198.43,198.15,198.37,36878.0,172.3983,172.6419,172.3983,172.5897,36878.0
2019-05-31 15:45:00,198.36,198.55,198.35,198.49,37654.0,172.581,172.7463,172.5723,172.6941,37654.0
2019-05-31 15:50:00,198.49,198.56,198.31,198.31,48842.0,172.6941,172.755,172.5375,172.5375,48842.0
2019-05-31 15:55:00,198.3,198.31,198.11,198.27,154572.0,172.5288,172.5375,172.3635,172.5027,154572.0
2019-06-03 09:30:00,198.36,199.1,198.27,198.87,63798.0,172.581,173.2248,172.5027,173.0247,63798.0
2019-06-03 09:35:00,198.86,199.0,198.68,198.88,46666.0,173.016,173.1378,172.8594,173.0334,46666.0
2019-06-03 09:40:00,198.89,198.91,198.27,198.43,26230.0,173.0421,173.0595,172.5027,172.6419,26230.0
2019-06-03 09:45:00,198.4,198.47,197.81,197.81,25068.0,172.6158,172.6767,172.1025,172.1025,25068.0
2019-06-03 09:50:00,197.9,198.03,197.68,197.68,23131.0,172.1808,172.2939,171.9894,171.9894,23131.0
2019-06-03 09:55:00,197.71,197.89,197.65,197.75,15530.0,172.0155,172.1721,171.9633,172.0503,15530.0
2019-06-03 10:00:00,197.68,197.86,197.44,197.85,36481.0,171.9894,172.146,171.7806,172.1373,36481.0
2019-06-03 10:05:00,197.84,198.01,197.58,197.66,30451.0,172.1286,172.2765,171.9024,171.972,30451.0
2019-06-03 10:10:00,197.67,197.83,197.38,197.58,23392.0,171.9807,172.1199,171.7284,171.9024,23392.0
2019-06-03 10:15:00,197.56,197.58,197.32,197.55,22558.0,171.885,171.9024,171.6762,171.8763,22558.0
2019-06-03 10:20:00,197.52,198.21,197.5,198.21,87111.0,171.8502,172.4505,171.8328,172.4505,87111.0
2019-06-03 10:25:00,198.26,198.68,198.26,198.49,19302.0,172.494,172.8594,172.494,172.6941,19302.0
2019-06-03 10:30:00,198.5,198.5,198.13,198.4,24936.0,172.7028,172.7028,172.3809,172.6158,24936.0
2019-06-03 10:35:00,198.43,198.43,198.17,198.33,31350.0,172.6419,172.6419,172.4157,172.5549,31350.0
2019-06-03 10:40:00,198.32,198.54,198.17,198.2,43386.0,172.5462,172.7376,172.4157,172.4418,43386.0
2019-06-03 10:45:00,198.19,198.19,197.93,198.11,21347.0,172.4331,172.4331,172.2069,172.3635,21347.0
2019-06-03 10:50:00,198.07,198.09,197.78,197.89,16630.0,172.3287,172.3461,172.0764,172.1721,16630.0
2019-06-03 10:55:00,197.86,198.01,197.79,197.85,16666.0,172.146,172.2765,172.0851,172.1373,16666.0
2019-06-03 11:00:00,197.86,197.89,197.71,197.78,22208.0,172.146,172.1721,172.0155,172.0764,22208.0
2019-06-03 11:05:00,197.81,198.07,197.74,197.9,23740.0,172.1025,172.3287,172.0416,172.1808,23740.0
2019-06-03 11:10:00,197.91,198.1,197.9,198.05,24144.0,172.1895,172.3548,172.1808,172.3113,24144.0
2019-06-03 11:15:00,198.07,198.13,198.0,198.06,15627.0,172.3287,172.3809,172.2678,172.32,15627.0
2019-06-03 11:20:00,198.06,198.12,197.94,197.98,20912.0,172.32,172.3722,172.2156,172.2504,20912.0
2019-06-03 11:25:00,197.98,198.06,197.92,198.04,13751.0,172.2504,172.32,172.1982,172.3026,13751.0
2019-06-03 11:30:00,198.04,198.08,197.95,197.98,10163.0,172.3026,172.3374,172.2243,172.2504,10163.0
2019-06-03 11:35:00,197.98,197.99,197.87,197.91,13385.0,172.2504,172.2591,172.1547,172.1895,13385.0
2019-06-03 11:40:00,197.9,197.96,197.76,197.82,9825.0,172.1808,172.233,172.059,172.1112,9825.0
2019-06-03 11:45:00,197.82,197.85,197.69,197.69,9597.0,172.1112,172.1373,171.9981,171.9981,9597.0
2019-06-03 11:50:00,197.73,197.74,197.57,197.58,9032.0,172.0329,172.0416,171.8937,171.9024,9032.0
2019-06-03 11:55:00,197.6,197.74,197.54,197.69,13130.0,171.9198,172.0416,171.8676,171.9981,13130.0
2019-06-03 12:00:00,197.7,197.87,197.66,197.71,12729.0,172.0068,172.1547,171.972,172.0155,12729.0
2019-06-03 12:05:00,197.68,197.71,197.57,197.62,11460.0,171.9894,172.0155,171.8937,171.9372,11460.0
2019-06-03 12:10:00,197.62,197.62,197.43,197.54,27389.0,171.9372,171.9372,171.7719,171.8676,27389.0
2019-06-03 12:15:00,197.53,197.56,197.37,197.52,14567.0,171.8589,171.885,171.7197,171.8502,14567.0
2019-06-03 12:20:00,197.53,197.72,197.53,197.62,26931.0,171.8589,172.0242,171.8589,171.9372,26931.0
2019-06-03 12:25:00,197.64,197.71,197.55,197.68,17700.0,171.9546,172.0155,171.8763,171.9894,17700.0
2019-06-03 12:30:00,197.67,197.81,197.65,197.78,16756.0,171.9807,172.1025,171.9633,172.0764,16756.0
2019-06-03 12:35:00,197.79,198.03,197.79,198.0,15191.0,172.0851,172.2939,172.0851,172.2678,15191.0
2019-06-03 12:40:00,197.99,198.07,197.9,197.93,21731.0,172.2591,172.3287,172.1808,172.2069,21731.0
2019-06-03 12:45:00,197.91,198.15,197.9,198.06,12706.0,172.1895,172.3983,172.1808,172.32,12706.0
2019-06-03 12:50:00,198.06,198.22,197.94,198.16,21483.0,172.32,172.4592,172.2156,172.407,21483.0
2019-06-03 12:55:00,198.14,198.25,198.12,198.17,12012.0,172.3896,172.4853,172.3722,172.4157,12012.0
2019-06-03 13:00:00,198.15,198.18,198.05,198.16,22532.0,172.3983,172.4244,172.3113,172.407,22532.0
2019-06-03 13:05:00,198.16,198.21,198.02,198.21,18388.0,172.407,172.4505,172.2852,172.4505,18388.0
2019-06-03 13:10:00,198.21,198.3,198.19,198.28,13870.0,172.4505,172.5288,172.4331,172.5114,13870.0
2019-06-03 13:15:00,198.26,198.29,198.07,198.13,23427.0,172.494,172.5201,172.3287,172.3809,23427.0
2019-06-03 13:20:00,198.16,198.18,198.02,198.14,17092.0,172.407,172.4244,172.2852,172.3896,17092.0
2019-06-03 13:25:00,198.14,198.92,198.14,198.51,65434.0,172.3896,173.0682,172.3896,172.7115,65434.0
2019-06-03 13:30:00,198.51,198.56,198.16,198.41,17009.0,172.7115,172.755,172.407,172.6245,17009.0
2019-06-03 13:35:00,198.49,198.53,198.28,198.29,12879.0,172.6941,172.7289,172.5114,172.5201,12879.0
2019-06-03 13:40:00,198.25,198.52,198.25,198.37,14324.0,172.4853,172.7202,172.4853,172.5897,14324.0
2019-06-03 13:45:00,198.34,198.41,198.22,198.26,13452.0,172.5636,172.6245,172.4592,172.494,13452.0
2019-06-03 13:50:00,198.26,198.41,198.17,198.2,26349.0,172.494,172.6245,172.4157,172.4418,26349.0
2019-06-03 13:55:00,198.22,198.59,198.22,198.46,15885.0,172.4592,172.7811,172.4592,172.668,15885.0
2019-06-03 14:00:00,198.49,198.67,198.37,198.47,50610.0,172.6941,172.8507,172.5897,172.6767,50610.0
2019-06-03 14:05:00,198.54,198.66,198.43,198.64,24005.0,172.7376,172.842,172.6419,172.8246,24005.0
2019-06-03 14:10:00,198.65,198.71,198.51,198.6,35612.0,172.8333,172.8855,172.7115,172.7898,35612.0
2019-06-03 14:15:00,198.6,198.64,198.45,198.51,15280.0,172.7898,172.8246,172.6593,172.7115,15280.0
2019-06-03 14:20:00,198.54,198.59,198.44,198.47,9903.0,172.7376,172.7811,172.6506,172.6767,9903.0
2019-06-03 14:25:00,198.51,198.62,198.45,198.57,16131.0,172.7115,172.8072,172.6593,172.7637,16131.0
2019-06-03 14:30:00,198.61,198.66,198.29,198.38,32055.0,172.7985,172.842,172.5201,172.5984,32055.0
2019-06-03 14:35:00,198.4,198.5,198.29,198.44,8674.0,172.6158,172.7028,172.5201,172.6506,8674.0
2019-06-03 14:40:00,198.5,198.54,198.25,198.29,10223.0,172.7028,172.7376,172.4853,172.5201,10223.0
2019-06-03 14:45:00,198.35,198.43,198.23,198.27,11388.0,172.5723,172.6419,172.4679,172.5027,11388.0
2019-06-03 14:50:00,198.24,198.31,198.01,198.05,13918.0,172.4766,172.5375,172.2765,172.3113,13918.0
2019-06-03 14:55:00,198.09,198.23,198.08,198.21,15562.0,172.3461,172.4679,172.3374,172.4505,15562.0
2019-06-03 15:00:00,198.24,198.28,198.02,198.06,12760.0,172.4766,172.5114,172.2852,172.32,12760.0
2019-06-03 15:05:00,198.05,198.21,198.01,198.11,20852.0,172.3113,172.4505,172.2765,172.3635,20852.0
2019-06-03 15:10:00,198.08,198.29,197.97,198.29,16335.0,172.3374,172.5201,172.2417,172.5201,16335.0
2019-06-03 15:15:00,198.31,198.34,198.02,198.12,16640.0,172.5375,172.5636,172.2852,172.3722,16640.0
2019-06-03 15:20:00,198.11,198.41,198.08,198.2,18724.0,172.3635,172.6245,172.3374,172.4418,18724.0
2019-06-03 15:25:00,198.18,198.24,197.87,198.09,18673.0,172.4244,172.4766,172.1547,172.3461,18673.0
2019-06-03 15:30:00,198.09,198.13,197.93,198.13,37990.0,172.3461,172.3809,172.2069,172.3809,37990.0
2019-06-03 15:35:00,198.12,198.41,198.08,198.2,42610.0,172.3722,172.6245,172.3374,172.4418,42610.0
2019-06-03 15:40:00,198.21,198.38,198.15,198.33,31859.0,172.4505,172.5984,172.3983,172.5549,31859.0
2019-06-03 15:45:00,198.33,198.48,198.03,198.1,47117.0,172.5549,172.6854,172.2939,172.3548,47117.0
2019-06-03 15:50:00,198.09,198.39,198.09,198.36,43133.0,172.3461,172.6071,172.3461,172.581,43133.0
2019-06-03 15:55:00,198.35,198.8,198.35,198.64,221361.0,172.5723,172.9638,172.5723,172.8246,221361.0
2019-06-04 09:30:00,199.0,199.67,199.0,199.67,59077.0,173.1378,173.7208,173.1378,173.7208,59077.0
2019-06-04 09:35:00,199.76,199.79,199.26,199.59,52273.0,173.7991,173.8252,173.364,173.6511,52273.0
2019-06-04 09:40:00,199.62,200.16,199.5,200.15,112184.0,173.6772,174.1471,173.5728,174.1384,112184.0
2019-06-04 09:45:00,200.15,200.3,199.55,199.58,69457.0,174.1384,174.2689,173.6163,173.6424,69457.0
2019-06-04 09:50:00,199.54,199.84,199.54,199.68,18724.0,173.6076,173.8687,173.6076,173.7295,18724.0
2019-06-04 09:55:00,199.7,199.96,199.65,199.94,19582.0,173.7469,173.9731,173.7034,173.9557,19582.0
2019-06-04 10:00:00,199.87,199.98,199.64,199.76,27519.0,173.8948,173.9905,173.6946,173.7991,27519.0
2019-06-04 10:05:00,199.77,199.88,199.56,199.62,28079.0,173.8078,173.9035,173.625,173.6772,28079.0
2019-06-04 10:10:00,199.62,199.71,199.58,199.63,15615.0,173.6772,173.7556,173.6424,173.6859,15615.0
2019-06-04 10:15:00,199.64,199.9,199.63,199.82,30133.0,173.6946,173.9209,173.6859,173.8513,30133.0
2019-06-04 10:20:00,199.84,199.96,199.7,199.96,29724.0,173.8687,173.9731,173.7469,173.9731,29724.0
2019-06-04 10:25:00,199.91,200.07,199.78,199.78,28538.0,173.9296,174.0688,173.8165,173.8165,28538.0
2019-06-04 10:30:00,199.83,200.03,199.71,199.75,24852.0,173.86,174.034,173.7556,173.7904,24852.0
2019-06-04 10:35:00,199.72,199.85,199.6,199.75,21882.0,173.7643,173.8774,173.6598,173.7904,21882.0
2019-06-04 10:40:00,199.8,199.87,199.66,199.7,23338.0,173.8339,173.8948,173.7121,173.7469,23338.0
2019-06-04 10:45:00,199.7,199.86,199.43,199.58,39680.0,173.7469,173.8861,173.5119,173.6424,39680.0
2019-06-04 10:50:00,199.55,199.55,199.13,199.15,15247.0,173.6163,173.6163,173.2509,173.2683,15247.0
2019-06-04 10:55:00,199.09,199.17,198.79,199.01,28224.0,173.2161,173.2857,172.9551,173.1465,28224.0
2019-06-04 11:00:00,199.0,199.27,198.94,199.26,20653.0,173.1378,173.3727,173.0856,173.364,20653.0
2019-06-04 11:05:00,199.28,199.37,199.11,199.15,22655.0,173.3814,173.4597,173.2335,173.2683,22655.0
2019-06-04 11:10:00,199.15,199.3,199.09,199.3,20745.0,173.2683,173.3988,173.2161,173.3988,20745.0
2019-06-04 11:15:00,199.31,199.33,199.14,199.22,24239.0,173.4075,173.4249,173.2596,173.3292,24239.0
2019-06-04 11:20:00,199.24,199.25,199.09,199.11,22715.0,173.3466,173.3553,173.2161,173.2335,22715.0
2019-06-04 11:25:00,199.11,199.19,199.07,199.17,26169.0,173.2335,173.3031,173.1987,173.2857,26169.0
2019-06-04 11:30:00,199.15,199.28,199.12,199.25,41943.0,173.2683,173.3814,173.2422,173.3553,41943.0
2019-06-04 11:35:00,199.25,199.28,199.1,199.11,21351.0,173.3553,173.3814,173.2248,173.2335,21351.0
2019-06-04 11:40:00,199.12,199.19,199.06,199.09,17388.0,173.2422,173.3031,173.19,173.2161,17388.0
2019-06-04 11:45:00,199.11,199.14,198.94,198.95,14338.0,173.2335,173.2596,173.0856,173.0943,14338.0
2019-06-04 11:50:00,198.94,198.98,198.81,198.92,16891.0,173.0856,173.1204,172.9725,173.0682,16891.0
2019-06-04 11:55:00,198.94,199.1,198.94,199.03,10303.0,173.0856,173.2248,173.0856,173.1639,10303.0
2019-06-04 12:00:00,199.03,199.14,199.0,199.09,13157.0,173.1639,173.2596,173.1378,173.2161,13157.0
2019-06-04 12:05:00,199.09,199.13,199.04,199.12,10561.0,173.2161,173.2509,173.1726,173.2422,10561.0
2019-06-04 12:10:00,199.13,199.14,199.07,199.12,8891.0,173.2509,173.2596,173.1987,173.2422,8891.0
2019-06-04 12:15:00,199.12,199.17,199.02,199.03,18177.0,173.2422,173.2857,173.1552,173.1639,18177.0
2019-06-04 12:20:00,199.01,199.1,198.89,199.07,11884.0,173.1465,173.2248,173.0421,173.1987,11884.0
2019-06-04 12:25:00,199.07,199.13,199.04,199.11,16284.0,173.1987,173.2509,173.1726,173.2335,16284.0
2019-06-04 12:30:00,199.11,199.12,199.03,199.09,13514.0,173.2335,173.2422,173.1639,173.2161,13514.0
2019-06-04 12:35:00,199.1,199.17,199.06,199.12,13552.0,173.2248,173.2857,173.19,173.2422,13552.0
2019-06-04 12:40:00,199.11,199.15,199.06,199.13,17181.0,173.2335,173.2683,173.19,173.2509,17181.0
2019-06-04 12:45:00,199.15,199.29,199.08,199.26,19552.0,173.2683,173.3901,173.2074,173.364,19552.0
2019-06-04 12:50:00,199.3,199.44,199.29,199.34,15376.0,173.3988,173.5206,173.3901,173.4336,15376.0
2019-06-04 12:55:00,199.34,199.42,199.31,199.35,14107.0,173.4336,173.5032,173.4075,173.4423,14107.0
2019-06-04 13:00:00,199.34,199.36,199.21,199.34,27787.0,173.4336,173.451,173.3205,173.4336,27787.0
2019-06-04 13:05:00,199.33,199.37,199.26,199.27,21187.0,173.4249,173.4597,173.364,173.3727,21187.0
2019-06-04 13:10:00,199.3,199.3,199.2,199.2,15167.0,173.3988,173.3988,173.3118,173.3118,15167.0
2019-06-04 13:15:00,199.2,199.21,199.06,199.11,16045.0,173.3118,173.3205,173.19,173.2335,16045.0
2019-06-04 13:20:00,199.08,199.09,198.95,199.07,13521.0,173.2074,173.2161,173.0943,173.1987,13521.0
2019-06-04 13:25:00,199.08,199.18,199.05,199.15,18609.0,173.2074,173.2944,173.1813,173.2683,18609.0
2019-06-04 13:30:00,199.15,199.3,199.1,199.25,34597.0,173.2683,173.3988,173.2248,173.3553,34597.0
2019-06-04 13:35:00,199.26,199.28,199.16,199.23,32718.0,173.364,173.3814,173.277,173.3379,32718.0
2019-06-04 13:40:00,199.23,199.34,199.18,199.26,42883.0,173.3379,173.4336,173.2944,173.364,42883.0
2019-06-04 13:45:00,199.25,199.33,199.18,199.19,15026.0,173.3553,173.4249,173.2944,173.3031,15026.0
2019-06-04 13:50:00,199.21,199.28,199.17,199.27,17201.0,173.3205,173.3814,173.2857,173.3727,17201.0
2019-06-04 13:55:00,199.27,199.29,199.19,199.27,17711.0,173.3727,173.3901,173.3031,173.3727,17711.0
2019-06-04 14:00:00,199.27,199.47,199.24,199.31,32542.0,173.3727,173.5467,173.3466,173.4075,32542.0
2019-06-04 14:05:00,199.3,199.42,199.3,199.38,14990.0,173.3988,173.5032,173.3988,173.4684,14990.0
2019-06-04 14:10:00,199.4,199.46,199.34,199.38,12822.0,173.4858,173.538,173.4336,173.4684,12822.0
2019-06-04 14:15:00,199.38,199.4,199.28,199.33,14644.0,173.4684,173.4858,173.3814,173.4249,14644.0
2019-06-04 14:20:00,199.33,199.43,199.29,199.42,11081.0,173.4249,173.5119,173.3901,173.5032,11081.0
2019-06-04 14:25:00,199.42,199.43,199.34,199.43,15691.0,173.5032,173.5119,173.4336,173.5119,15691.0
2019-06-04 14:30:00,199.43,199.5,199.39,199.49,15206.0,173.5119,173.5728,173.4771,173.5641,15206.0
2019-06-04 14:35:00,199.48,199.58,199.45,199.58,11941.0,173.5554,173.6424,173.5293,173.6424,11941.0
2019-06-04 14:40:00,199.57,199.66,199.52,199.63,14863.0,173.6337,173.7121,173.5902,173.6859,14863.0
2019-06-04 14:45:00,199.63,199.75,199.61,199.75,25927.0,173.6859,173.7904,173.6685,173.7904,25927.0
2019-06-04 14:50:00,199.74,199.85,199.67,199.83,22455.0,173.7817,173.8774,173.7208,173.86,22455.0
2019-06-04 14:55:00,199.83,199.89,199.77,199.77,18828.0,173.86,173.9122,173.8078,173.8078,18828.0
2019-06-04 15:00:00,199.82,199.98,199.81,199.98,20370.0,173.8513,173.9905,173.8426,173.9905,20370.0
2019-06-04 15:05:00,199.99,200.02,199.89,199.98,34611.0,173.9992,174.0253,173.9122,173.9905,34611.0
2019-06-04 15:10:00,199.99,200.13,199.9,199.9,71392.0,173.9992,174.121,173.9209,173.9209,71392.0
2019-06-04 15:15:00,199.9,199.94,199.81,199.9,25383.0,173.9209,173.9557,173.8426,173.9209,25383.0
2019-06-04 15:20:00,199.9,199.91,199.83,199.88,25863.0,173.9209,173.9296,173.86,173.9035,25863.0
2019-06-04 15:25:00,199.88,199.95,199.87,199.89,30017.0,173.9035,173.9644,173.8948,173.9122,30017.0
2019-06-04 15:30:00,199.9,199.9,199.74,199.76,42789.0,173.9209,173.9209,173.7817,173.7991,42789.0
2019-06-04 15:35:00,199.76,199.78,199.69,199.72,39306.0,173.7991,173.8165,173.7382,173.7643,39306.0
2019-06-04 15:40:00,199.73,199.77,199.65,199.68,38833.0,173.773,173.8078,173.7034,173.7295,38833.0
2019-06-04 15:45:00,199.68,199.7,199.6,199.61,63559.0,173.7295,173.7469,173.6598,173.6685,63559.0
2019-06-04 15:50:00,199.61,199.69,199.6,199.63,104688.0,173.6685,173.7382,173.6598,173.6859,104688.0
2019-06-04 15:55:00,199.6,199.82,199.52,199.65,293069.0,173.6598,173.8513,173.5902,173.7034,293069.0
2019-06-05 09:30:00,200.08,200.3,199.48,199.49,69636.0,174.0775,174.2689,173.5554,173.5641,69636.0
2019-06-05 09:35:00,199.47,199.83,199.42,199.79,54144.0,173.5467,173.86,173.5032,173.8252,54144.0
2019-06-05 09:40:00,199.75,200.16,199.69,200.01,51361.0,173.7904,174.1471,173.7382,174.0166,51361.0
2019-06-05 09:45:00,200.0,200.02,199.66,199.9,57536.0,174.0079,174.0253,173.7121,173.9209,57536.0
2019-06-05 09:50:00,199.9,199.98,199.7,199.75,110895.0,173.9209,173.9905,173.7469,173.7904,110895.0
2019-06-05 09:55:00,199.76,199.82,199.67,199.7,35133.0,173.7991,173.8513,173.7208,173.7469,35133.0
2019-06-05 10:00:00,199.73,199.98,199.71,199.81,61486.0,173.773,173.9905,173.7556,173.8426,61486.0
2019-06-05 10:05:00,199.82,199.88,199.64,199.78,60346.0,173.8513,173.9035,173.6946,173.8165,60346.0
2019-06-05 10:10:00,199.78,200.08,199.73,199.91,65053.0,173.8165,174.0775,173.773,173.9296,65053.0
2019-06-05 10:15:00,199.91,200.04,199.8,200.0,77385.0,173.9296,174.0427,173.8339,174.0079,77385.0
2019-06-05 10:20:00,199.99,200.03,199.85,199.93,47125.0,173.9992,174.034,173.8774,173.947,47125.0
2019-06-05 10:25:00,199.95,199.96,199.84,199.93,20818.0,173.9644,173.9731,173.8687,173.947,20818.0
2019-06-05 10:30:00,199.9,200.0,199.89,199.94,64371.0,173.9209,174.0079,173.9122,173.9557,64371.0
2019-06-05 10:35:00,199.92,199.95,199.84,199.93,17361.0,173.9383,173.9644,173.8687,173.947,17361.0
2019-06-05 10:40:00,199.89,199.95,199.86,199.92,15940.0,173.9122,173.9644,173.8861,173.9383,15940.0
2019-06-05 10:45:00,199.91,199.95,199.82,199.85,14365.0,173.9296,173.9644,173.8513,173.8774,14365.0
2019-06-05 10:50:00,199.86,199.87,199.47,199.48,23717.0,173.8861,173.8948,173.5467,173.5554,23717.0
2019-06-05 10:55:00,199.48,199.48,199.34,199.37,29074.0,173.5554,173.5554,173.4336,173.4597,29074.0
2019-06-05 11:00:00,199.35,199.38,199.25,199.38,24388.0,173.4423,173.4684,173.3553,173.4684,24388.0
2019-06-05 11:05:00,199.38,199.47,199.28,199.39,27064.0,173.4684,173.5467,173.3814,173.4771,27064.0
2019-06-05 11:10:00,199.37,199.44,199.3,199.41,14506.0,173.4597,173.5206,173.3988,173.4945,14506.0
2019-06-05 11:15:00,199.44,199.55,199.41,199.49,19174.0,173.5206,173.6163,173.4945,173.5641,19174.0
2019-06-05 11:20:00,199.5,199.8,199.43,199.69,14434.0,173.5728,173.8339,173.5119,173.7382,14434.0
2019-06-05 11:25:00,199.67,199.91,199.57,199.88,59741.0,173.7208,173.9296,173.6337,173.9035,59741.0
2019-06-05 11:30:00,199.88,199.94,199.81,199.89,18536.0,173.9035,173.9557,173.8426,173.9122,18536.0
2019-06-05 11:35:00,199.93,199.93,199.79,199.82,24939.0,173.947,173.947,173.8252,173.8513,24939.0
2019-06-05 11:40:00,199.79,199.86,199.73,199.73,15488.0,173.8252,173.8861,173.773,173.773,15488.0
2019-06-05 11:45:00,199.74,199.86,199.73,199.83,25848.0,173.7817,173.8861,173.773,173.86,25848.0
2019-06-05 11:50:00,199.8,199.89,199.73,199.74,20252.0,173.8339,173.9122,173.773,173.7817,20252.0
2019-06-05 11:55:00,199.79,199.86,199.76,199.84,12715.0,173.8252,173.8861,173.7991,173.8687,12715.0
2019-06-05 12:00:00,199.84,199.87,199.79,199.86,15516.0,173.8687,173.8948,173.8252,173.8861,15516.0
2019-06-05 12:05:00,199.84,199.9,199.78,199.86,35793.0,173.8687,173.9209,173.8165,173.8861,35793.0
2019-06-05 12:10:00,199.85,199.87,199.79,199.8,16216.0,173.8774,173.8948,173.8252,173.8339,16216.0
2019-06-05 12:15:00,199.79,199.87,199.75,199.84,60062.0,173.8252,173.8948,173.7904,173.8687,60062.0
2019-06-05 12:20:00,199.84,199.9,199.82,199.89,14742.0,173.8687,173.9209,173.8513,173.9122,14742.0
2019-06-05 12:25:00,199.91,200.12,199.89,199.99,87879.0,173.9296,174.1123,173.9122,173.9992,87879.0
2019-06-05 12:30:00,200.0,200.02,199.91,199.95,36157.0,174.0079,174.0253,173.9296,173.9644,36157.0
2019-06-05 12:35:00,199.95,199.98,199.91,199.95,24611.0,173.9644,173.9905,173.9296,173.9644,24611.0
2019-06-05 12:40:00,199.95,200.06,199.94,200.0,29653.0,173.9644,174.0601,173.9557,174.0079,29653.0
2019-06-05 12:45:00,200.01,200.08,199.97,200.04,109155.0,174.0166,174.0775,173.9818,174.0427,109155.0
2019-06-05 12:50:00,200.05,200.08,199.98,200.02,32170.0,174.0514,174.0775,173.9905,174.0253,32170.0
2019-06-05 12:55:00,200.02,200.02,199.97,199.99,24108.0,174.0253,174.0253,173.9818,173.9992,24108.0
2019-06-05 13:00:00,199.99,200.15,199.99,200.14,28835.0,173.9992,174.1384,173.9992,174.1297,28835.0
2019-06-05 13:05:00,200.13,200.19,200.07,200.08,28889.0,174.121,174.1732,174.0688,174.0775,28889.0
2019-06-05 13:10:00,200.1,200.14,200.07,200.1,19964.0,174.0949,174.1297,174.0688,174.0949,19964.0
2019-06-05 13:15:00,200.08,200.12,200.02,200.08,23200.0,174.0775,174.1123,174.0253,174.0775,23200.0
2019-06-05 13:20:00,200.06,200.08,199.98,199.99,52102.0,174.0601,174.0775,173.9905,173.9992,52102.0
2019-06-05 13:25:00,199.98,200.04,199.96,200.01,19022.0,173.9905,174.0427,173.9731,174.0166,19022.0
2019-06-05 13:30:00,200.0,200.03,199.97,200.0,28026.0,174.0079,174.034,173.9818,174.0079,28026.0
2019-06-05 13:35:00,200.0,200.02,199.93,199.93,18931.0,174.0079,174.0253,173.947,173.947,18931.0
2019-06-05 13:40:00,199.95,200.04,199.93,199.98,13413.0,173.9644,174.0427,173.947,173.9905,13413.0
2019-06-05 13:45:00,199.98,200.03,199.97,199.99,33962.0,173.9905,174.034,173.9818,173.9992,33962.0
2019-06-05 13:50:00,199.99,200.02,199.98,200.0,15225.0,173.9992,174.0253,173.9905,174.0079,15225.0
2019-06-05 13:55:00,199.99,200.03,199.92,200.0,30674.0,173.9992,174.034,173.9383,174.0079,30674.0
2019-06-05 14:00:00,200.0,200.03,199.96,200.02,20429.0,174.0079,174.034,173.9731,174.0253,20429.0
2019-06-05 14:05:00,200.02,200.03,199.97,200.02,17470.0,174.0253,174.034,173.9818,174.0253,17470.0
2019-06-05 14:10:00,200.0,200.12,200.0,200.04,42027.0,174.0079,174.1123,174.0079,174.0427,42027.0
2019-06-05 14:15:00,200.03,200.09,199.98,200.09,32921.0,174.034,174.0862,173.9905,174.0862,32921.0
2019-06-05 14:20:00,200.06,200.12,200.0,200.03,27491.0,174.0601,174.1123,174.0079,174.034,27491.0
2019-06-05 14:25:00,200.05,200.05,199.98,200.0,27561.0,174.0514,174.0514,173.9905,174.0079,27561.0
2019-06-05 14:30:00,200.0,200.13,199.99,200.11,32647.0,174.0079,174.121,173.9992,174.1036,32647.0
2019-06-05 14:35:00,200.1,200.2,200.07,200.17,21072.0,174.0949,174.1819,174.0688,174.1558,21072.0
2019-06-05 14:40:00,200.17,200.17,200.04,200.06,22555.0,174.1558,174.1558,174.0427,174.0601,22555.0
2019-06-05 14:45:00,200.08,200.19,200.06,200.09,18152.0,174.0775,174.1732,174.0601,174.0862,18152.0
2019-06-05 14:50:00,200.07,200.16,200.0,200.16,43925.0,174.0688,174.1471,174.0079,174.1471,43925.0
2019-06-05 14:55:00,200.13,200.22,200.11,200.2,37399.0,174.121,174.1993,174.1036,174.1819,37399.0
2019-06-05 15:00:00,200.19,200.22,200.15,200.15,25848.0,174.1732,174.1993,174.1384,174.1384,25848.0
2019-06-05 15:05:00,200.15,200.21,200.11,200.2,30020.0,174.1384,174.1906,174.1036,174.1819,30020.0
2019-06-05 15:10:00,200.2,200.31,200.17,200.25,37801.0,174.1819,174.2776,174.1558,174.2254,37801.0
2019-06-05 15:15:00,200.25,200.32,200.24,200.3,43886.0,174.2254,174.2863,174.2167,174.2689,43886.0
2019-06-05 15:20:00,200.3,200.56,200.28,200.5,75414.0,174.2689,174.4951,174.2515,174.4429,75414.0
2019-06-05 15:25:00,200.51,200.51,200.32,200.39,32836.0,174.4516,174.4516,174.2863,174.3472,32836.0
2019-06-05 15:30:00,200.39,200.4,200.1,200.16,52692.0,174.3472,174.3559,174.0949,174.1471,52692.0
2019-06-05 15:35:00,200.16,200.19,199.97,200.09,61756.0,174.1471,174.1732,173.9818,174.0862,61756.0
2019-06-05 15:40:00,200.09,200.25,200.07,200.23,49060.0,174.0862,174.2254,174.0688,174.208,49060.0
2019-06-05 15:45:00,200.23,200.39,200.16,200.16,46577.0,174.208,174.3472,174.1471,174.1471,46577.0
2019-06-05 15:50:00,200.16,200.27,199.97,200.09,123104.0,174.1471,174.2428,173.9818,174.0862,123104.0
2019-06-05 15:55:00,200.11,200.24,200.0,200.16,218232.0,174.1036,174.2167,174.0079,174.1471,218232.0
2019-06-06 09:30:00,200.12,200.49,200.03,200.17,57554.0,174.1123,174.4342,174.034,174.1558,57554.0
2019-06-06 09:35:00,200.24,200.63,200.15,200.44,28289.0,174.2167,174.556,174.1384,174.3907,28289.0
2019-06-06 09:40:00,200.45,201.2,200.33,200.92,113976.0,174.3994,175.0519,174.295,174.8083,113976.0
2019-06-06 09:45:00,200.87,201.04,200.68,201.04,41925.0,174.7648,174.9127,174.5995,174.9127,41925.0
2019-06-06 09:50:00,201.06,201.5,201.02,201.02,87382.0,174.9301,175.3129,174.8953,174.8953,87382.0
2019-06-06 09:55:00,201.06,201.63,201.0,201.58,80945.0,174.9301,175.426,174.8779,175.3825,80945.0
2019-06-06 10:00:00,201.62,201.86,201.6,201.81,50680.0,175.4173,175.6261,175.3999,175.5826,50680.0
2019-06-06 10:05:00,201.86,202.2,201.86,202.12,64504.0,175.6261,175.922,175.6261,175.8523,64504.0
2019-06-06 10:10:00,202.08,202.09,201.57,201.69,43147.0,175.8175,175.8262,175.3738,175.4782,43147.0
2019-06-06 10:15:00,201.71,201.84,201.55,201.79,23583.0,175.4956,175.6087,175.3564,175.5652,23583.0
2019-06-06 10:20:00,201.8,201.88,201.72,201.73,28555.0,175.5739,175.6435,175.5043,175.513,28555.0
2019-06-06 10:25:00,201.74,201.75,201.4,201.66,72379.0,175.5217,175.5304,175.2259,175.4521,72379.0
2019-06-06 10:30:00,201.63,202.08,201.59,201.96,20551.0,175.426,175.8175,175.3912,175.7131,20551.0
2019-06-06 10:35:00,201.94,201.97,201.73,201.9,73071.0,175.6957,175.7218,175.513,175.6609,73071.0
2019-06-06 10:40:00,201.93,201.99,201.86,201.93,26305.0,175.687,175.7392,175.6261,175.687,26305.0
2019-06-06 10:45:00,201.91,201.96,201.88,201.91,17364.0,175.6696,175.7131,175.6435,175.6696,17364.0
2019-06-06 10:50:00,201.92,202.25,201.92,202.11,68094.0,175.6783,175.9655,175.6783,175.8436,68094.0
2019-06-06 10:55:00,202.08,202.08,201.82,202.03,21925.0,175.8175,175.8175,175.5913,175.774,21925.0
2019-06-06 11:00:00,201.98,202.13,201.94,202.13,15913.0,175.7305,175.861,175.6957,175.861,15913.0
2019-06-06 11:05:00,202.15,202.21,202.1,202.14,58691.0,175.8784,175.9307,175.8349,175.8697,58691.0
2019-06-06 11:10:00,202.13,202.15,201.91,202.07,11775.0,175.861,175.8784,175.6696,175.8088,11775.0
2019-06-06 11:15:00,202.05,202.27,201.73,201.83,233929.0,175.7914,175.9829,175.513,175.6,233929.0
2019-06-06 11:20:00,201.81,202.25,201.77,202.04,84488.0,175.5826,175.9655,175.5478,175.7827,84488.0
2019-06-06 11:25:00,202.04,202.17,201.75,202.15,159454.0,175.7827,175.8958,175.5304,175.8784,159454.0
2019-06-06 11:30:00,202.17,202.65,202.05,202.57,133436.0,175.8958,176.3135,175.7914,176.2439,133436.0
2019-06-06 11:35:00,202.57,202.58,202.14,202.15,51114.0,176.2439,176.2526,175.8697,175.8784,51114.0
2019-06-06 11:40:00,202.16,202.35,202.04,202.12,55443.0,175.8871,176.0525,175.7827,175.8523,55443.0
2019-06-06 11:45:00,202.2,202.22,201.8,201.86,17742.0,175.922,175.9394,175.5739,175.6261,17742.0
2019-06-06 11:50:00,201.83,202.04,201.83,201.93,12100.0,175.6,175.7827,175.6,175.687,12100.0
2019-06-06 11:55:00,201.9,202.05,201.89,202.01,13514.0,175.6609,175.7914,175.6522,175.7566,13514.0
2019-06-06 12:00:00,202.02,202.02,201.9,201.99,19025.0,175.7653,175.7653,175.6609,175.7392,19025.0
2019-06-06 12:05:00,201.97,202.02,201.93,202.0,15532.0,175.7218,175.7653,175.687,175.7479,15532.0
2019-06-06 12:10:00,201.97,202.12,201.96,202.05,34927.0,175.7218,175.8523,175.7131,175.7914,34927.0
2019-06-06 12:15:00,202.06,202.23,201.98,202.23,27223.0,175.8001,175.9481,175.7305,175.9481,27223.0
2019-06-06 12:20:00,202.21,202.21,202.09,202.13,17244.0,175.9307,175.9307,175.8262,175.861,17244.0
2019-06-06 12:25:00,202.13,202.21,202.08,202.16,21372.0,175.861,175.9307,175.8175,175.8871,21372.0
2019-06-06 12:30:00,202.15,202.26,202.13,202.24,44972.0,175.8784,175.9742,175.861,175.9568,44972.0
2019-06-06 12:35:00,202.27,202.42,202.22,202.32,87243.0,175.9829,176.1134,175.9394,176.0264,87243.0
2019-06-06 12:40:00,202.34,202.35,202.2,202.24,20969.0,176.0438,176.0525,175.922,175.9568,20969.0
2019-06-06 12:45:00,202.24,202.34,202.21,202.34,23690.0,175.9568,176.0438,175.9307,176.0438,23690.0
2019-06-06 12:50:00,202.34,202.35,202.24,202.29,31551.0,176.0438,176.0525,175.9568,176.0003,31551.0
2019-06-06 12:55:00,202.3,202.3,202.13,202.25,34299.0,176.009,176.009,175.861,175.9655,34299.0
2019-06-06 13:00:00,202.26,202.33,202.17,202.27,47785.0,175.9742,176.0351,175.8958,175.9829,47785.0
2019-06-06 13:05:00,202.25,202.29,202.17,202.28,24977.0,175.9655,176.0003,175.8958,175.9916,24977.0
2019-06-06 13:10:00,202.26,202.29,202.18,202.28,46678.0,175.9742,176.0003,175.9045,175.9916,46678.0
2019-06-06 13:15:00,202.28,202.32,202.21,202.26,28133.0,175.9916,176.0264,175.9307,175.9742,28133.0
2019-06-06 13:20:00,202.27,202.45,202.25,202.43,13423.0,175.9829,176.1395,175.9655,176.1221,13423.0
2019-06-06 13:25:00,202.43,202.47,202.34,202.35,16585.0,176.1221,176.1569,176.0438,176.0525,16585.0
2019-06-06 13:30:00,202.34,202.37,202.25,202.25,31115.0,176.0438,176.0699,175.9655,175.9655,31115.0
2019-06-06 13:35:00,202.24,202.37,202.21,202.34,31844.0,175.9568,176.0699,175.9307,176.0438,31844.0
2019-06-06 13:40:00,202.34,202.44,202.32,202.4,29158.0,176.0438,176.1308,176.0264,176.096,29158.0
2019-06-06 13:45:00,202.4,202.44,202.21,202.31,51344.0,176.096,176.1308,175.9307,176.0177,51344.0
2019-06-06 13:50:00,202.31,202.47,202.23,202.44,19455.0,176.0177,176.1569,175.9481,176.1308,19455.0
2019-06-06 13:55:00,202.44,202.51,202.42,202.44,15597.0,176.1308,176.1917,176.1134,176.1308,15597.0
2019-06-06 14:00:00,202.47,202.48,202.39,202.44,13965.0,176.1569,176.1656,176.0873,176.1308,13965.0
2019-06-06 14:05:00,202.44,202.51,202.41,202.49,15911.0,176.1308,176.1917,176.1047,176.1743,15911.0
2019-06-06 14:10:00,202.5,202.51,202.43,202.43,19343.0,176.183,176.1917,176.1221,176.1221,19343.0
2019-06-06 14:15:00,202.44,202.44,202.28,202.33,18226.0,176.1308,176.1308,175.9916,176.0351,18226.0
2019-06-06 14:20:00,202.33,202.42,202.33,202.34,14676.0,176.0351,176.1134,176.0351,176.0438,14676.0
2019-06-06 14:25:00,202.36,202.4,202.28,202.39,13148.0,176.0612,176.096,175.9916,176.0873,13148.0
2019-06-06 14:30:00,202.4,202.54,202.34,202.43,45536.0,176.096,176.2178,176.0438,176.1221,45536.0
2019-06-06 14:35:00,202.41,202.42,202.29,202.36,20036.0,176.1047,176.1134,176.0003,176.0612,20036.0
2019-06-06 14:40:00,202.37,202.57,202.32,202.52,19471.0,176.0699,176.2439,176.0264,176.2004,19471.0
2019-06-06 14:45:00,202.56,202.59,202.46,202.58,22756.0,176.2352,176.2613,176.1482,176.2526,22756.0
2019-06-06 14:50:00,202.59,202.65,202.54,202.61,31446.0,176.2613,176.3135,176.2178,176.2787,31446.0
2019-06-06 14:55:00,202.58,202.67,202.54,202.65,18727.0,176.2526,176.3309,176.2178,176.3135,18727.0
2019-06-06 15:00:00,202.67,202.75,202.6,202.68,34295.0,176.3309,176.4005,176.27,176.3396,34295.0
2019-06-06 15:05:00,202.69,202.87,202.68,202.81,32732.0,176.3483,176.5049,176.3396,176.4527,32732.0
2019-06-06 15:10:00,202.8,202.84,202.75,202.79,21204.0,176.444,176.4788,176.4005,176.4353,21204.0
2019-06-06 15:15:00,202.77,202.91,202.77,202.85,31839.0,176.4179,176.5397,176.4179,176.4875,31839.0
2019-06-06 15:20:00,202.86,202.92,202.8,202.86,54359.0,176.4962,176.5484,176.444,176.4962,54359.0
2019-06-06 15:25:00,202.87,203.18,202.87,203.18,62849.0,176.5049,176.7746,176.5049,176.7746,62849.0
2019-06-06 15:30:00,203.19,203.34,203.08,203.33,91657.0,176.7833,176.9138,176.6876,176.9051,91657.0
2019-06-06 15:35:00,203.33,203.38,203.14,203.26,102730.0,176.9051,176.9486,176.7398,176.8442,102730.0
2019-06-06 15:40:00,203.25,203.33,203.02,203.1,117845.0,176.8355,176.9051,176.6354,176.705,117845.0
2019-06-06 15:45:00,203.1,203.22,203.03,203.16,84978.0,176.705,176.8094,176.6441,176.7572,84978.0
2019-06-06 15:50:00,203.17,203.2,203.0,203.06,77650.0,176.7659,176.792,176.618,176.6702,77650.0
2019-06-06 15:55:00,203.09,203.16,202.85,203.08,168242.0,176.6963,176.7572,176.4875,176.6876,168242.0
2019-06-07 09:30:00,203.5,203.92,203.5,203.71,115765.0,177.053,177.4184,177.053,177.2357,115765.0
2019-06-07 09:35:00,203.75,204.59,203.51,203.59,118887.0,177.2705,178.0013,177.0617,177.1313,118887.0
2019-06-07 09:40:00,203.65,204.25,203.64,204.11,83448.0,177.1835,177.7055,177.1748,177.5837,83448.0
2019-06-07 09:45:00,204.13,204.29,203.95,204.05,63030.0,177.6011,177.7403,177.4445,177.5315,63030.0
2019-06-07 09:50:00,204.04,204.15,203.92,204.09,42975.0,177.5228,177.6185,177.4184,177.5663,42975.0
2019-06-07 09:55:00,204.09,204.71,204.0,204.65,52886.0,177.5663,178.1057,177.488,178.0535,52886.0
2019-06-07 10:00:00,204.7,204.73,204.5,204.63,42588.0,178.097,178.1231,177.923,178.0361,42588.0
2019-06-07 10:05:00,204.62,204.93,204.61,204.9,32821.0,178.0274,178.2972,178.0187,178.2711,32821.0
2019-06-07 10:10:00,204.9,205.21,204.85,204.9,66653.0,178.2711,178.5408,178.2276,178.2711,66653.0
2019-06-07 10:15:00,204.91,205.16,204.9,205.15,16375.0,178.2798,178.4973,178.2711,178.4886,16375.0
2019-06-07 10:20:00,205.14,205.35,205.13,205.22,28631.0,178.4799,178.6626,178.4712,178.5495,28631.0
2019-06-07 10:25:00,205.2,205.52,205.07,205.48,29181.0,178.5321,178.8105,178.419,178.7757,29181.0
2019-06-07 10:30:00,205.49,205.71,205.42,205.7,28959.0,178.7844,178.9758,178.7235,178.9671,28959.0
2019-06-07 10:35:00,205.71,205.76,205.37,205.38,26787.0,178.9758,179.0193,178.68,178.6887,26787.0
2019-06-07 10:40:00,205.39,205.82,205.37,205.81,19591.0,178.6974,179.0715,178.68,179.0628,19591.0
2019-06-07 10:45:00,205.81,206.06,205.74,205.9,41740.0,179.0628,179.2803,179.0019,179.1411,41740.0
2019-06-07 10:50:00,205.9,206.03,205.79,206.02,29273.0,179.1411,179.2542,179.0454,179.2455,29273.0
2019-06-07 10:55:00,206.04,206.32,206.0,206.12,43651.0,179.2629,179.5065,179.2281,179.3325,43651.0
2019-06-07 11:00:00,206.12,206.39,206.1,206.2,39030.0,179.3325,179.5674,179.3151,179.4021,39030.0
2019-06-07 11:05:00,206.17,206.17,205.52,205.53,38461.0,179.376,179.376,178.8105,178.8192,38461.0
2019-06-07 11:10:00,205.56,205.64,205.42,205.45,44971.0,178.8453,178.9149,178.7235,178.7496,44971.0
2019-06-07 11:15:00,205.42,205.71,205.25,205.71,25178.0,178.7235,178.9758,178.5756,178.9758,25178.0
2019-06-07 11:20:00,205.71,205.84,205.66,205.73,17931.0,178.9758,179.0889,178.9323,178.9932,17931.0
2019-06-07 11:25:00,205.77,205.82,205.7,205.77,18876.0,179.028,179.0715,178.9671,179.028,18876.0
2019-06-07 11:30:00,205.78,205.86,205.44,205.52,24881.0,179.0367,179.1063,178.7409,178.8105,24881.0
2019-06-07 11:35:00,205.55,205.6,205.22,205.28,23228.0,178.8366,178.8801,178.5495,178.6017,23228.0
2019-06-07 11:40:00,205.25,205.58,205.25,205.56,30859.0,178.5756,178.8627,178.5756,178.8453,30859.0
2019-06-07 11:45:00,205.54,205.81,205.53,205.81,15816.0,178.8279,179.0628,178.8192,179.0628,15816.0
2019-06-07 11:50:00,205.79,205.81,205.46,205.5,27093.0,179.0454,179.0628,178.7583,178.7931,27093.0
2019-06-07 11:55:00,205.52,205.6,205.51,205.58,12494.0,178.8105,178.8801,178.8018,178.8627,12494.0
2019-06-07 12:00:00,205.56,205.67,205.54,205.66,12584.0,178.8453,178.941,178.8279,178.9323,12584.0
2019-06-07 12:05:00,205.7,205.87,205.69,205.85,14658.0,178.9671,179.115,178.9584,179.0976,14658.0
2019-06-07 12:10:00,205.85,205.98,205.85,205.97,12772.0,179.0976,179.2107,179.0976,179.202,12772.0
2019-06-07 12:15:00,205.98,206.23,205.97,206.16,19454.0,179.2107,179.4282,179.202,179.3673,19454.0
2019-06-07 12:20:00,206.16,206.29,206.06,206.28,10244.0,179.3673,179.4804,179.2803,179.4717,10244.0
2019-06-07 12:25:00,206.31,206.31,206.17,206.27,12467.0,179.4978,179.4978,179.376,179.463,12467.0
2019-06-07 12:30:00,206.28,206.34,206.23,206.23,15607.0,179.4717,179.5239,179.4282,179.4282,15607.0
2019-06-07 12:35:00,206.23,206.23,205.78,205.78,42707.0,179.4282,179.4282,179.0367,179.0367,42707.0
2019-06-07 12:40:00,205.77,205.87,205.74,205.81,29399.0,179.028,179.115,179.0019,179.0628,29399.0
2019-06-07 12:45:00,205.81,205.88,205.77,205.82,19196.0,179.0628,179.1237,179.028,179.0715,19196.0
2019-06-07 12:50:00,205.81,205.82,205.66,205.67,15447.0,179.0628,179.0715,178.9323,178.941,15447.0
2019-06-07 12:55:00,205.66,205.75,205.63,205.71,28387.0,178.9323,179.0106,178.9062,178.9758,28387.0
2019-06-07 13:00:00,205.73,205.73,205.42,205.48,39609.0,178.9932,178.9932,178.7235,178.7757,39609.0
2019-06-07 13:05:00,205.49,205.64,205.47,205.58,17687.0,178.7844,178.9149,178.767,178.8627,17687.0
2019-06-07 13:10:00,205.58,205.58,205.28,205.28,15094.0,178.8627,178.8627,178.6017,178.6017,15094.0
2019-06-07 13:15:00,205.31,205.49,205.28,205.44,15070.0,178.6278,178.7844,178.6017,178.7409,15070.0
2019-06-07 13:20:00,205.45,205.49,205.31,205.4,20201.0,178.7496,178.7844,178.6278,178.7061,20201.0
2019-06-07 13:25:00,205.39,205.52,205.39,205.47,21908.0,178.6974,178.8105,178.6974,178.767,21908.0
2019-06-07 13:30:00,205.47,205.5,205.43,205.48,26837.0,178.767,178.7931,178.7322,178.7757,26837.0
2019-06-07 13:35:00,205.47,205.67,205.46,205.65,30193.0,178.767,178.941,178.7583,178.9236,30193.0
2019-06-07 13:40:00,205.63,205.76,205.63,205.76,18931.0,178.9062,179.0193,178.9062,179.0193,18931.0
2019-06-07 13:45:00,205.77,205.82,205.75,205.78,17083.0,179.028,179.0715,179.0106,179.0367,17083.0
2019-06-07 13:50:00,205.78,205.81,205.63,205.67,17560.0,179.0367,179.0628,178.9062,178.941,17560.0
2019-06-07 13:55:00,205.67,205.79,205.65,205.73,22974.0,178.941,179.0454,178.9236,178.9932,22974.0
2019-06-07 14:00:00,205.72,205.83,205.72,205.76,17707.0,178.9845,179.0802,178.9845,179.0193,17707.0
2019-06-07 14:05:00,205.78,205.91,205.72,205.88,25099.0,179.0367,179.1498,178.9845,179.1237,25099.0
2019-06-07 14:10:00,205.9,206.0,205.88,205.96,19357.0,179.1411,179.2281,179.1237,179.1933,19357.0
2019-06-07 14:15:00,205.96,206.17,205.96,206.11,15229.0,179.1933,179.376,179.1933,179.3238,15229.0
2019-06-07 14:20:00,206.12,206.19,206.11,206.13,25654.0,179.3325,179.3934,179.3238,179.3412,25654.0
2019-06-07 14:25:00,206.13,206.16,206.03,206.14,8961.0,179.3412,179.3673,179.2542,179.3499,8961.0
2019-06-07 14:30:00,206.13,206.17,206.08,206.1,13242.0,179.3412,179.376,179.2977,179.3151,13242.0
2019-06-07 14:35:00,206.09,206.1,205.86,205.91,19960.0,179.3064,179.3151,179.1063,179.1498,19960.0
2019-06-07 14:40:00,205.93,205.97,205.8,205.87,22505.0,179.1672,179.202,179.0541,179.115,22505.0
2019-06-07 14:45:00,205.85,205.91,205.68,205.7,14193.0,179.0976,179.1498,178.9497,178.9671,14193.0
2019-06-07 14:50:00,205.69,205.78,205.53,205.53,26322.0,178.9584,179.0367,178.8192,178.8192,26322.0
2019-06-07 14:55:00,205.54,205.77,205.52,205.66,16264.0,178.8279,179.028,178.8105,178.9323,16264.0
2019-06-07 15:00:00,205.65,205.76,205.62,205.64,10786.0,178.9236,179.0193,178.8975,178.9149,10786.0
2019-06-07 15:05:00,205.63,205.84,205.57,205.83,12428.0,178.9062,179.0889,178.854,179.0802,12428.0
2019-06-07 15:10:00,205.84,205.86,205.78,205.84,14207.0,179.0889,179.1063,179.0367,179.0889,14207.0
2019-06-07 15:15:00,205.86,205.92,205.79,205.91,12076.0,179.1063,179.1585,179.0454,179.1498,12076.0
2019-06-07 15:20:00,205.91,205.97,205.85,205.85,20611.0,179.1498,179.202,179.0976,179.0976,20611.0
2019-06-07 15:25:00,205.85,205.85,205.7,205.76,27160.0,179.0976,179.0976,178.9671,179.0193,27160.0
2019-06-07 15:30:00,205.78,205.87,205.61,205.69,35565.0,179.0367,179.115,178.8888,178.9584,35565.0
2019-06-07 15:35:00,205.7,205.77,205.6,205.73,28076.0,178.9671,179.028,178.8801,178.9932,28076.0
2019-06-07 15:40:00,205.75,206.04,205.74,205.88,38570.0,179.0106,179.2629,179.0019,179.1237,38570.0
2019-06-07 15:45:00,205.88,205.89,205.39,205.7,72825.0,179.1237,179.1324,178.6974,178.9671,72825.0
2019-06-07 15:50:00,205.71,205.79,205.48,205.64,53885.0,178.9758,179.0454,178.7757,178.9149,53885.0
2019-06-07 15:55:00,205.65,206.02,205.48,205.51,260052.0,178.9236,179.2455,178.7757,178.8018,260052.0
2019-06-10 09:30:00,206.1,206.1,204.68,204.77,112257.0,179.3151,179.3151,178.0796,178.158,112257.0
2019-06-10 09:35:00,204.78,205.2,204.54,205.06,38519.0,178.1667,178.5321,177.9578,178.4103,38519.0
2019-06-10 09:40:00,205.16,205.26,204.77,204.97,16896.0,178.4973,178.5843,178.158,178.332,16896.0
2019-06-10 09:45:00,204.96,204.97,204.57,204.57,23794.0,178.3233,178.332,177.9839,177.9839,23794.0
2019-06-10 09:50:00,204.6,204.61,204.27,204.46,30915.0,178.01,178.0187,177.7229,177.8882,30915.0
2019-06-10 09:55:00,204.42,204.48,204.25,204.33,20141.0,177.8534,177.9056,177.7055,177.7751,20141.0
2019-06-10 10:00:00,204.32,204.4,203.85,203.89,34456.0,177.7664,177.836,177.3575,177.3923,34456.0
2019-06-10 10:05:00,203.85,204.22,203.83,204.1,27782.0,177.3575,177.6794,177.3401,177.575,27782.0
2019-06-10 10:10:00,204.1,204.1,203.94,204.02,19370.0,177.575,177.575,177.4358,177.5054,19370.0
2019-06-10 10:15:00,204.04,204.14,203.93,203.93,13775.0,177.5228,177.6098,177.4271,177.4271,13775.0
2019-06-10 10:20:00,203.94,203.96,203.44,203.6,39457.0,177.4358,177.4532,177.0008,177.14,39457.0
2019-06-10 10:25:00,203.6,203.6,203.31,203.35,26851.0,177.14,177.14,176.8877,176.9225,26851.0
2019-06-10 10:30:00,203.35,203.37,203.18,203.28,62306.0,176.9225,176.9399,176.7746,176.8616,62306.0
2019-06-10 10:35:00,203.26,203.39,203.09,203.32,37346.0,176.8442,176.9573,176.6963,176.8964,37346.0
2019-06-10 10:40:00,203.33,203.33,203.03,203.31,76071.0,176.9051,176.9051,176.6441,176.8877,76071.0
2019-06-10 10:45:00,203.3,203.57,203.27,203.57,36736.0,176.879,177.1139,176.8529,177.1139,36736.0
2019-06-10 10:50:00,203.56,203.92,203.18,203.18,30497.0,177.1052,177.4184,176.7746,176.7746,30497.0
2019-06-10 10:55:00,203.15,203.18,203.04,203.12,20522.0,176.7485,176.7746,176.6528,176.7224,20522.0
2019-06-10 11:00:00,203.12,203.12,202.63,202.67,34013.0,176.7224,176.7224,176.2961,176.3309,34013.0
2019-06-10 11:05:00,202.67,202.82,202.66,202.71,16893.0,176.3309,176.4614,176.3222,176.3657,16893.0
2019-06-10 11:10:00,202.7,202.79,202.51,202.66,34272.0,176.357,176.4353,176.1917,176.3222,34272.0
2019-06-10 11:15:00,202.64,202.74,202.45,202.74,25320.0,176.3048,176.3918,176.1395,176.3918,25320.0
2019-06-10 11:20:00,202.74,202.79,202.69,202.76,25037.0,176.3918,176.4353,176.3483,176.4092,25037.0
2019-06-10 11:25:00,202.74,203.1,202.72,202.92,27465.0,176.3918,176.705,176.3744,176.5484,27465.0
2019-06-10 11:30:00,202.96,203.28,202.9,203.28,15645.0,176.5832,176.8616,176.531,176.8616,15645.0
2019-06-10 11:35:00,203.28,203.28,203.03,203.08,21902.0,176.8616,176.8616,176.6441,176.6876,21902.0
2019-06-10 11:40:00,203.07,203.26,203.01,203.01,29797.0,176.6789,176.8442,176.6267,176.6267,29797.0
2019-06-10 11:45:00,202.99,203.09,202.9,202.9,20146.0,176.6093,176.6963,176.531,176.531,20146.0
2019-06-10 11:50:00,202.86,202.87,202.72,202.83,21636.0,176.4962,176.5049,176.3744,176.4701,21636.0
2019-06-10 11:55:00,202.81,202.82,202.38,202.4,30904.0,176.4527,176.4614,176.0786,176.096,30904.0
2019-06-10 12:00:00,202.39,202.45,201.96,201.97,153150.0,176.0873,176.1395,175.7131,175.7218,153150.0
2019-06-10 12:05:00,201.99,202.09,201.79,201.96,138461.0,175.7392,175.8262,175.5652,175.7131,138461.0
2019-06-10 12:10:00,202.02,202.05,201.72,201.72,26501.0,175.7653,175.7914,175.5043,175.5043,26501.0
2019-06-10 12:15:00,201.71,201.71,201.25,201.25,99080.0,175.4956,175.4956,175.0954,175.0954,99080.0
2019-06-10 12:20:00,201.26,201.55,201.2,201.5,39610.0,175.1041,175.3564,175.0519,175.3129,39610.0
2019-06-10 12:25:00,201.49,201.54,201.36,201.36,20293.0,175.3042,175.3477,175.1911,175.1911,20293.0
2019-06-10 12:30:00,201.33,201.35,200.9,200.91,71361.0,175.165,175.1824,174.7909,174.7996,71361.0
2019-06-10 12:35:00,200.93,201.06,200.37,200.63,170231.0,174.817,174.9301,174.3298,174.556,170231.0
2019-06-10 12:40:00,200.63,200.7,200.23,200.24,65025.0,174.556,174.6169,174.208,174.2167,65025.0
2019-06-10 12:45:00,200.24,200.45,200.15,200.23,102798.0,174.2167,174.3994,174.1384,174.208,102798.0
2019-06-10 12:50:00,200.21,200.27,200.05,200.17,43302.0,174.1906,174.2428,174.0514,174.1558,43302.0
2019-06-10 12:55:00,200.13,200.31,199.81,199.9,58695.0,174.121,174.2776,173.8426,173.9209,58695.0
2019-06-10 13:00:00,199.93,200.21,199.9,200.07,31169.0,173.947,174.1906,173.9209,174.0688,31169.0
2019-06-10 13:05:00,200.08,200.21,199.99,200.04,24390.0,174.0775,174.1906,173.9992,174.0427,24390.0
2019-06-10 13:10:00,200.04,200.19,199.83,199.86,36427.0,174.0427,174.1732,173.86,173.8861,36427.0
2019-06-10 13:15:00,199.83,199.97,199.81,199.93,26356.0,173.86,173.9818,173.8426,173.947,26356.0
2019-06-10 13:20:00,199.94,200.43,199.9,200.2,54070.0,173.9557,174.382,173.9209,174.1819,54070.0
2019-06-10 13:25:00,200.22,200.22,199.92,199.92,27590.0,174.1993,174.1993,173.9383,173.9383,27590.0
2019-06-10 13:30:00,199.91,200.0,199.85,199.89,35777.0,173.9296,174.0079,173.8774,173.9122,35777.0
2019-06-10 13:35:00,199.9,200.21,199.87,200.06,48947.0,173.9209,174.1906,173.8948,174.0601,48947.0
2019-06-10 13:40:00,200.1,200.18,199.75,199.8,28792.0,174.0949,174.1645,173.7904,173.8339,28792.0
2019-06-10 13:45:00,199.82,200.19,199.81,200.17,18690.0,173.8513,174.1732,173.8426,174.1558,18690.0
2019-06-10 13:50:00,200.17,200.4,200.15,200.29,23348.0,174.1558,174.3559,174.1384,174.2602,23348.0
2019-06-10 13:55:00,200.3,200.35,200.04,200.05,21838.0,174.2689,174.3124,174.0427,174.0514,21838.0
2019-06-10 14:00:00,200.02,200.06,199.81,199.9,33354.0,174.0253,174.0601,173.8426,173.9209,33354.0
2019-06-10 14:05:00,199.89,199.95,199.78,199.93,17976.0,173.9122,173.9644,173.8165,173.947,17976.0
2019-06-10 14:10:00,199.92,199.94,199.85,199.91,18110.0,173.9383,173.9557,173.8774,173.9296,18110.0
2019-06-10 14:15:00,199.92,199.94,199.8,199.85,23021.0,173.9383,173.9557,173.8339,173.8774,23021.0
2019-06-10 14:20:00,199.83,199.96,199.74,199.96,26952.0,173.86,173.9731,173.7817,173.9731,26952.0
2019-06-10 14:25:00,199.96,200.1,199.95,200.01,22163.0,173.9731,174.0949,173.9644,174.0166,22163.0
2019-06-10 14:30:00,199.99,200.02,199.9,199.92,28365.0,173.9992,174.0253,173.9209,173.9383,28365.0
2019-06-10 14:35:00,199.92,200.09,199.83,200.04,45330.0,173.9383,174.0862,173.86,174.0427,45330.0
2019-06-10 14:40:00,200.06,200.67,200.06,200.67,37792.0,174.0601,174.5908,174.0601,174.5908,37792.0
2019-06-10 14:45:00,200.66,200.76,200.56,200.71,41344.0,174.5821,174.6691,174.4951,174.6256,41344.0
2019-06-10 14:50:00,200.71,200.81,200.67,200.76,27850.0,174.6256,174.7126,174.5908,174.6691,27850.0
2019-06-10 14:55:00,200.75,201.19,200.74,200.91,34922.0,174.6604,175.0432,174.6517,174.7996,34922.0
2019-06-10 15:00:00,200.93,201.29,200.89,201.2,31703.0,174.817,175.1302,174.7822,175.0519,31703.0
2019-06-10 15:05:00,201.21,201.24,201.01,201.08,49995.0,175.0606,175.0867,174.8866,174.9475,49995.0
2019-06-10 15:10:00,201.08,201.14,200.97,201.08,33471.0,174.9475,174.9997,174.8518,174.9475,33471.0
2019-06-10 15:15:00,201.07,201.11,200.92,201.02,27149.0,174.9388,174.9736,174.8083,174.8953,27149.0
2019-06-10 15:20:00,201.04,201.11,201.0,201.05,23281.0,174.9127,174.9736,174.8779,174.9214,23281.0
2019-06-10 15:25:00,201.06,201.15,200.7,200.71,42349.0,174.9301,175.0084,174.6169,174.6256,42349.0
2019-06-10 15:30:00,200.71,201.16,200.69,201.03,45818.0,174.6256,175.0171,174.6082,174.904,45818.0
2019-06-10 15:35:00,201.04,201.23,201.0,201.19,45620.0,174.9127,175.078,174.8779,175.0432,45620.0
2019-06-10 15:40:00,201.2,201.32,201.11,201.23,51123.0,175.0519,175.1563,174.9736,175.078,51123.0
2019-06-10 15:45:00,201.21,201.31,201.07,201.28,52205.0,175.0606,175.1476,174.9388,175.1215,52205.0
2019-06-10 15:50:00,201.28,201.34,201.15,201.34,89264.0,175.1215,175.1737,175.0084,175.1737,89264.0
2019-06-10 15:55:00,201.34,201.39,201.06,201.28,195076.0,175.1737,175.2172,174.9301,175.1215,195076.0
2019-06-11 09:30:00,202.3,202.7,201.74,202.41,83965.0,176.009,176.357,175.5217,176.1047,83965.0
2019-06-11 09:35:00,202.36,202.56,201.39,201.88,30224.0,176.0612,176.2352,175.2172,175.6435,30224.0
2019-06-11 09:40:00,201.83,202.15,201.71,202.04,20682.0,175.6,175.8784,175.4956,175.7827,20682.0
2019-06-11 09:45:00,202.05,202.16,201.9,202.01,18852.0,175.7914,175.8871,175.6609,175.7566,18852.0
2019-06-11 09:50:00,202.03,202.23,201.96,202.17,41320.0,175.774,175.9481,175.7131,175.8958,41320.0
2019-06-11 09:55:00,202.16,202.49,202.13,202.4,53815.0,175.8871,176.1743,175.861,176.096,53815.0
2019-06-11 10:00:00,202.38,202.63,202.32,202.36,34517.0,176.0786,176.2961,176.0264,176.0612,34517.0
2019-06-11 10:05:00,202.37,202.47,202.22,202.43,17511.0,176.0699,176.1569,175.9394,176.1221,17511.0
2019-06-11 10:10:00,202.44,202.67,202.33,202.5,29812.0,176.1308,176.3309,176.0351,176.183,29812.0
2019-06-11 10:15:00,202.52,202.52,202.03,202.15,31559.0,176.2004,176.2004,175.774,175.8784,31559.0
2019-06-11 10:20:00,202.12,202.17,201.94,201.94,21881.0,175.8523,175.8958,175.6957,175.6957,21881.0
2019-06-11 10:25:00,201.97,201.99,201.77,201.85,28521.0,175.7218,175.7392,175.5478,175.6174,28521.0
2019-06-11 10:30:00,201.87,202.03,201.74,201.74,16743.0,175.6348,175.774,175.5217,175.5217,16743.0
2019-06-11 10:35:00,201.78,201.86,201.63,201.64,20901.0,175.5565,175.6261,175.426,175.4347,20901.0
2019-06-11 10:40:00,201.66,201.98,201.65,201.89,16695.0,175.4521,175.7305,175.4434,175.6522,16695.0
2019-06-11 10:45:00,201.89,202.16,201.83,201.9,16107.0,175.6522,175.8871,175.6,175.6609,16107.0
2019-06-11 10:50:00,201.92,201.98,201.63,201.95,15735.0,175.6783,175.7305,175.426,175.7044,15735.0
2019-06-11 10:55:00,202.0,202.18,201.91,202.1,21651.0,175.7479,175.9045,175.6696,175.8349,21651.0
2019-06-11 11:00:00,202.08,202.43,202.08,202.17,17975.0,175.8175,176.1221,175.8175,175.8958,17975.0
2019-06-11 11:05:00,202.13,202.4,202.12,202.35,10824.0,175.861,176.096,175.8523,176.0525,10824.0
2019-06-11 11:10:00,202.35,202.44,202.12,202.14,16467.0,176.0525,176.1308,175.8523,175.8697,16467.0
2019-06-11 11:15:00,202.11,202.5,202.1,202.47,11268.0,175.8436,176.183,175.8349,176.1569,11268.0
2019-06-11 11:20:00,202.49,202.59,202.43,202.53,15245.0,176.1743,176.2613,176.1221,176.2091,15245.0
2019-06-11 11:25:00,202.5,202.5,202.27,202.45,13173.0,176.183,176.183,175.9829,176.1395,13173.0
2019-06-11 11:30:00,202.46,202.53,202.37,202.51,14077.0,176.1482,176.2091,176.0699,176.1917,14077.0
2019-06-11 11:35:00,202.53,202.56,202.31,202.36,19632.0,176.2091,176.2352,176.0177,176.0612,19632.0
2019-06-11 11:40:00,202.34,202.36,202.16,202.35,21733.0,176.0438,176.0612,175.8871,176.0525,21733.0
2019-06-11 11:45:00,202.28,202.6,202.24,202.6,18051.0,175.9916,176.27,175.9568,176.27,18051.0
2019-06-11 11:50:00,202.6,202.62,202.5,202.56,23477.0,176.27,176.2874,176.183,176.2352,23477.0
2019-06-11 11:55:00,202.56,202.86,202.55,202.71,35254.0,176.2352,176.4962,176.2265,176.3657,35254.0
2019-06-11 12:00:00,202.72,202.72,202.31,202.42,14897.0,176.3744,176.3744,176.0177,176.1134,14897.0
2019-06-11 12:05:00,202.47,202.55,202.36,202.42,10749.0,176.1569,176.2265,176.0612,176.1134,10749.0
2019-06-11 12:10:00,202.39,202.5,202.26,202.39,14554.0,176.0873,176.183,175.9742,176.0873,14554.0
2019-06-11 12:15:00,202.35,202.46,202.23,202.35,8903.0,176.0525,176.1482,175.9481,176.0525,8903.0
2019-06-11 12:20:00,202.33,202.59,202.31,202.55,24094.0,176.0351,176.2613,176.0177,176.2265,24094.0
2019-06-11 12:25:00,202.51,202.51,202.36,202.46,14933.0,176.1917,176.1917,176.0612,176.1482,14933.0
2019-06-11 12:30:00,202.5,202.84,202.49,202.84,12683.0,176.183,176.4788,176.1743,176.4788,12683.0
2019-06-11 12:35:00,202.78,202.84,202.71,202.75,9368.0,176.4266,176.4788,176.3657,176.4005,9368.0
2019-06-11 12:40:00,202.74,202.84,202.7,202.73,11059.0,176.3918,176.4788,176.357,176.3831,11059.0
2019-06-11 12:45:00,202.74,202.85,202.68,202.68,8865.0,176.3918,176.4875,176.3396,176.3396,8865.0
2019-06-11 12:50:00,202.7,202.76,202.52,202.53,18302.0,176.357,176.4092,176.2004,176.2091,18302.0
2019-06-11 12:55:00,202.55,202.61,202.33,202.38,15029.0,176.2265,176.2787,176.0351,176.0786,15029.0
2019-06-11 13:00:00,202.39,202.78,202.34,202.77,18349.0,176.0873,176.4266,176.0438,176.4179,18349.0
2019-06-11 13:05:00,202.79,202.8,202.68,202.71,12195.0,176.4353,176.444,176.3396,176.3657,12195.0
2019-06-11 13:10:00,202.68,202.78,202.66,202.74,9873.0,176.3396,176.4266,176.3222,176.3918,9873.0
2019-06-11 13:15:00,202.75,202.93,202.74,202.89,14633.0,176.4005,176.5571,176.3918,176.5223,14633.0
2019-06-11 13:20:00,202.89,202.94,202.77,202.79,8707.0,176.5223,176.5658,176.4179,176.4353,8707.0
2019-06-11 13:25:00,202.8,202.81,202.75,202.81,8936.0,176.444,176.4527,176.4005,176.4527,8936.0
2019-06-11 13:30:00,202.81,202.97,202.8,202.96,13781.0,176.4527,176.5919,176.444,176.5832,13781.0
2019-06-11 13:35:00,202.93,203.06,202.92,203.04,17819.0,176.5571,176.6702,176.5484,176.6528,17819.0
2019-06-11 13:40:00,203.04,203.1,202.97,202.98,16551.0,176.6528,176.705,176.5919,176.6006,16551.0
2019-06-11 13:45:00,202.99,202.99,202.81,202.88,9612.0,176.6093,176.6093,176.4527,176.5136,9612.0
2019-06-11 13:50:00,202.89,203.09,202.89,203.07,12216.0,176.5223,176.6963,176.5223,176.6789,12216.0
2019-06-11 13:55:00,203.08,203.08,202.95,203.05,11095.0,176.6876,176.6876,176.5745,176.6615,11095.0
2019-06-11 14:00:00,203.07,203.32,203.04,203.32,20977.0,176.6789,176.8964,176.6528,176.8964,20977.0
2019-06-11 14:05:00,203.3,203.31,203.13,203.13,14393.0,176.879,176.8877,176.7311,176.7311,14393.0
2019-06-11 14:10:00,203.12,203.12,202.96,203.02,13149.0,176.7224,176.7224,176.5832,176.6354,13149.0
2019-06-11 14:15:00,203.02,203.24,202.99,203.24,35692.0,176.6354,176.8268,176.6093,176.8268,35692.0
2019-06-11 14:20:00,203.23,203.65,203.2,203.33,98335.0,176.8181,177.1835,176.792,176.9051,98335.0
2019-06-11 14:25:00,203.31,203.44,203.24,203.38,13534.0,176.8877,177.0008,176.8268,176.9486,13534.0
2019-06-11 14:30:00,203.37,203.52,203.25,203.49,13587.0,176.9399,177.0704,176.8355,177.0443,13587.0
2019-06-11 14:35:00,203.47,203.48,203.16,203.17,18111.0,177.0269,177.0356,176.7572,176.7659,18111.0
2019-06-11 14:40:00,203.12,203.13,203.03,203.06,13797.0,176.7224,176.7311,176.6441,176.6702,13797.0
2019-06-11 14:45:00,203.04,203.04,202.89,202.98,21376.0,176.6528,176.6528,176.5223,176.6006,21376.0
2019-06-11 14:50:00,202.99,203.0,202.64,202.68,23468.0,176.6093,176.618,176.3048,176.3396,23468.0
2019-06-11 14:55:00,202.71,202.73,202.65,202.71,13430.0,176.3657,176.3831,176.3135,176.3657,13430.0
2019-06-11 15:00:00,202.7,202.74,202.63,202.67,16210.0,176.357,176.3918,176.2961,176.3309,16210.0
2019-06-11 15:05:00,202.67,202.88,202.67,202.81,15831.0,176.3309,176.5136,176.3309,176.4527,15831.0
2019-06-11 15:10:00,202.81,202.89,202.76,202.76,10455.0,176.4527,176.5223,176.4092,176.4092,10455.0
2019-06-11 15:15:00,202.78,202.95,202.76,202.85,14573.0,176.4266,176.5745,176.4092,176.4875,14573.0
2019-06-11 15:20:00,202.85,202.88,202.78,202.83,16225.0,176.4875,176.5136,176.4266,176.4701,16225.0
2019-06-11 15:25:00,202.86,202.86,202.75,202.77,19293.0,176.4962,176.4962,176.4005,176.4179,19293.0
2019-06-11 15:30:00,202.77,202.91,202.68,202.85,26075.0,176.4179,176.5397,176.3396,176.4875,26075.0
2019-06-11 15:35:00,202.85,202.93,202.83,202.93,22451.0,176.4875,176.5571,176.4701,176.5571,22451.0
2019-06-11 15:40:00,202.93,202.93,202.69,202.82,31730.0,176.5571,176.5571,176.3483,176.4614,31730.0
2019-06-11 15:45:00,202.79,202.79,202.65,202.69,31169.0,176.4353,176.4353,176.3135,176.3483,31169.0
2019-06-11 15:50:00,202.69,203.3,202.68,203.3,61821.0,176.3483,176.879,176.3396,176.879,61821.0
2019-06-11 15:55:00,203.27,203.41,203.16,203.26,118236.0,176.8529,176.9747,176.7572,176.8442,118236.0
2019-06-12 09:30:00,204.49,204.84,203.7,204.04,75892.0,177.9143,178.2189,177.227,177.5228,75892.0
2019-06-12 09:35:00,204.09,204.27,203.9,204.27,56401.0,177.5663,177.7229,177.401,177.7229,56401.0
2019-06-12 09:40:00,204.25,204.49,204.11,204.26,27549.0,177.7055,177.9143,177.5837,177.7142,27549.0
2019-06-12 09:45:00,204.17,204.45,204.09,204.14,26523.0,177.6359,177.8795,177.5663,177.6098,26523.0
2019-06-12 09:50:00,204.09,204.26,204.0,204.1,15235.0,177.5663,177.7142,177.488,177.575,15235.0
2019-06-12 09:55:00,204.14,204.43,204.12,204.27,12563.0,177.6098,177.8621,177.5924,177.7229,12563.0
2019-06-12 10:00:00,204.27,204.4,204.05,204.08,113036.0,177.7229,177.836,177.5315,177.5576,113036.0
2019-06-12 10:05:00,204.14,204.49,204.13,204.41,14446.0,177.6098,177.9143,177.6011,177.8447,14446.0
2019-06-12 10:10:00,204.43,204.66,204.4,204.65,40171.0,177.8621,178.0622,177.836,178.0535,40171.0
2019-06-12 10:15:00,204.64,204.66,204.46,204.65,9127.0,178.0448,178.0622,177.8882,178.0535,9127.0
2019-06-12 10:20:00,204.61,204.73,204.55,204.59,12734.0,178.0187,178.1231,177.9665,178.0013,12734.0
2019-06-12 10:25:00,204.62,204.73,204.56,204.71,10154.0,178.0274,178.1231,177.9752,178.1057,10154.0
2019-06-12 10:30:00,204.73,205.0,204.72,204.93,29978.0,178.1231,178.3581,178.1144,178.2972,29978.0
2019-06-12 10:35:00,204.95,205.38,204.92,205.28,52406.0,178.3146,178.6887,178.2885,178.6017,52406.0
2019-06-12 10:40:00,205.3,205.32,205.16,205.23,8812.0,178.6191,178.6365,178.4973,178.5582,8812.0
2019-06-12 10:45:00,205.23,205.32,205.2,205.28,16696.0,178.5582,178.6365,178.5321,178.6017,16696.0
2019-06-12 10:50:00,205.28,205.35,205.2,205.25,24510.0,178.6017,178.6626,178.5321,178.5756,24510.0
2019-06-12 10:55:00,205.23,205.25,204.87,204.92,24534.0,178.5582,178.5756,178.245,178.2885,24534.0
2019-06-12 11:00:00,204.92,205.11,204.88,205.06,10902.0,178.2885,178.4538,178.2537,178.4103,10902.0
2019-06-12 11:05:00,205.06,205.15,204.91,204.99,9582.0,178.4103,178.4886,178.2798,178.3494,9582.0
2019-06-12 11:10:00,205.01,205.02,204.8,204.8,8987.0,178.3668,178.3755,178.1841,178.1841,8987.0
2019-06-12 11:15:00,204.83,205.0,204.82,205.0,10983.0,178.2102,178.3581,178.2015,178.3581,10983.0
2019-06-12 11:20:00,205.01,205.01,204.86,204.9,13682.0,178.3668,178.3668,178.2363,178.2711,13682.0
2019-06-12 11:25:00,204.89,204.95,204.83,204.94,9581.0,178.2624,178.3146,178.2102,178.3059,9581.0
2019-06-12 11:30:00,204.97,205.08,204.91,205.07,12382.0,178.332,178.4277,178.2798,178.419,12382.0
2019-06-12 11:35:00,205.05,205.11,204.94,205.11,27341.0,178.4016,178.4538,178.3059,178.4538,27341.0
2019-06-12 11:40:00,205.12,205.27,205.1,205.16,35998.0,178.4625,178.593,178.4451,178.4973,35998.0
2019-06-12 11:45:00,205.17,205.41,205.16,205.25,33382.0,178.506,178.7148,178.4973,178.5756,33382.0
2019-06-12 11:50:00,205.23,205.24,205.07,205.22,21597.0,178.5582,178.5669,178.419,178.5495,21597.0
2019-06-12 11:55:00,205.23,205.33,205.14,205.21,11605.0,178.5582,178.6452,178.4799,178.5408,11605.0
2019-06-12 12:00:00,205.25,205.25,204.81,204.83,12220.0,178.5756,178.5756,178.1928,178.2102,12220.0
2019-06-12 12:05:00,204.82,205.04,204.76,204.97,61856.0,178.2015,178.3929,178.1493,178.332,61856.0
2019-06-12 12:10:00,204.96,205.02,204.95,204.98,7167.0,178.3233,178.3755,178.3146,178.3407,7167.0
2019-06-12 12:15:00,204.99,205.09,204.98,205.06,8278.0,178.3494,178.4364,178.3407,178.4103,8278.0
2019-06-12 12:20:00,205.07,205.24,205.03,205.24,10730.0,178.419,178.5669,178.3842,178.5669,10730.0
2019-06-12 12:25:00,205.22,205.32,205.22,205.24,10400.0,178.5495,178.6365,178.5495,178.5669,10400.0
2019-06-12 12:30:00,205.24,205.33,205.23,205.3,11743.0,178.5669,178.6452,178.5582,178.6191,11743.0
2019-06-12 12:35:00,205.3,205.32,205.23,205.3,7859.0,178.6191,178.6365,178.5582,178.6191,7859.0
2019-06-12 12:40:00,205.3,205.38,205.25,205.36,10357.0,178.6191,178.6887,178.5756,178.6713,10357.0
2019-06-12 12:45:00,205.38,205.49,205.37,205.45,21399.0,178.6887,178.7844,178.68,178.7496,21399.0
2019-06-12 12:50:00,205.44,205.47,205.2,205.27,54014.0,178.7409,178.767,178.5321,178.593,54014.0
2019-06-12 12:55:00,205.28,205.31,205.17,205.21,16072.0,178.6017,178.6278,178.506,178.5408,16072.0
2019-06-12 13:00:00,205.19,205.2,205.05,205.06,7405.0,178.5234,178.5321,178.4016,178.4103,7405.0
2019-06-12 13:05:00,205.06,205.27,205.04,205.2,13169.0,178.4103,178.593,178.3929,178.5321,13169.0
2019-06-12 13:10:00,205.2,205.2,205.15,205.16,5433.0,178.5321,178.5321,178.4886,178.4973,5433.0
2019-06-12 13:15:00,205.16,205.33,205.16,205.33,8735.0,178.4973,178.6452,178.4973,178.6452,8735.0
2019-06-12 13:20:00,205.35,205.44,205.25,205.41,28347.0,178.6626,178.7409,178.5756,178.7148,28347.0
2019-06-12 13:25:00,205.39,205.42,205.31,205.31,7300.0,178.6974,178.7235,178.6278,178.6278,7300.0
2019-06-12 13:30:00,205.34,205.36,205.23,205.29,9854.0,178.6539,178.6713,178.5582,178.6104,9854.0
2019-06-12 13:35:00,205.32,205.37,205.15,205.18,13890.0,178.6365,178.68,178.4886,178.5147,13890.0
2019-06-12 13:40:00,205.15,205.18,204.99,205.02,10627.0,178.4886,178.5147,178.3494,178.3755,10627.0
2019-06-12 13:45:00,205.03,205.15,205.02,205.15,14214.0,178.3842,178.4886,178.3755,178.4886,14214.0
2019-06-12 13:50:00,205.12,205.19,205.11,205.16,7257.0,178.4625,178.5234,178.4538,178.4973,7257.0
2019-06-12 13:55:00,205.16,205.24,205.15,205.16,12034.0,178.4973,178.5669,178.4886,178.4973,12034.0
2019-06-12 14:00:00,205.16,205.16,205.08,205.08,9498.0,178.4973,178.4973,178.4277,178.4277,9498.0
2019-06-12 14:05:00,205.07,205.07,204.93,204.96,12736.0,178.419,178.419,178.2972,178.3233,12736.0
2019-06-12 14:10:00,204.96,204.96,204.81,204.81,10396.0,178.3233,178.3233,178.1928,178.1928,10396.0
2019-06-12 14:15:00,204.83,204.86,204.8,204.81,13380.0,178.2102,178.2363,178.1841,178.1928,13380.0
2019-06-12 14:20:00,204.81,204.9,204.77,204.87,13443.0,178.1928,178.2711,178.158,178.245,13443.0
2019-06-12 14:25:00,204.86,204.92,204.82,204.9,14582.0,178.2363,178.2885,178.2015,178.2711,14582.0
2019-06-12 14:30:00,204.9,205.04,204.89,205.04,13405.0,178.2711,178.3929,178.2624,178.3929,13405.0
2019-06-12 14:35:00,205.04,205.07,204.98,205.01,9901.0,178.3929,178.419,178.3407,178.3668,9901.0
2019-06-12 14:40:00,205.02,205.04,204.91,204.92,15110.0,178.3755,178.3929,178.2798,178.2885,15110.0
2019-06-12 14:45:00,204.94,205.0,204.89,204.94,12603.0,178.3059,178.3581,178.2624,178.3059,12603.0
2019-06-12 14:50:00,204.93,205.05,204.93,205.01,9204.0,178.2972,178.4016,178.2972,178.3668,9204.0
2019-06-12 14:55:00,205.02,205.19,205.02,205.16,9965.0,178.3755,178.5234,178.3755,178.4973,9965.0
2019-06-12 15:00:00,205.14,205.15,204.99,204.99,11531.0,178.4799,178.4886,178.3494,178.3494,11531.0
2019-06-12 15:05:00,204.99,205.07,204.96,204.98,14582.0,178.3494,178.419,178.3233,178.3407,14582.0
2019-06-12 15:10:00,204.98,204.98,204.93,204.94,13357.0,178.3407,178.3407,178.2972,178.3059,13357.0
2019-06-12 15:15:00,204.95,204.95,204.89,204.9,12115.0,178.3146,178.3146,178.2624,178.2711,12115.0
2019-06-12 15:20:00,204.9,204.92,204.89,204.89,18121.0,178.2711,178.2885,178.2624,178.2624,18121.0
2019-06-12 15:25:00,204.9,205.03,204.89,205.03,17594.0,178.2711,178.3842,178.2624,178.3842,17594.0
2019-06-12 15:30:00,205.05,205.11,204.95,205.01,27706.0,178.4016,178.4538,178.3146,178.3668,27706.0
2019-06-12 15:35:00,205.02,205.04,204.93,204.98,21644.0,178.3755,178.3929,178.2972,178.3407,21644.0
2019-06-12 15:40:00,204.99,205.08,204.96,204.96,24518.0,178.3494,178.4277,178.3233,178.3233,24518.0
2019-06-12 15:45:00,204.94,205.01,204.91,204.95,25816.0,178.3059,178.3668,178.2798,178.3146,25816.0
2019-06-12 15:50:00,204.97,205.14,204.96,205.08,55794.0,178.332,178.4799,178.3233,178.4277,55794.0
2019-06-12 15:55:00,205.1,205.17,204.85,204.99,169660.0,178.4451,178.506,178.2276,178.3494,169660.0
2019-06-13 09:30:00,205.2,205.4,204.85,205.09,84442.0,178.5321,178.7061,178.2276,178.4364,84442.0
2019-06-13 09:35:00,205.13,205.15,204.68,204.69,27835.0,178.4712,178.4886,178.0796,178.0883,27835.0
2019-06-13 09:40:00,204.7,204.74,204.06,204.12,17602.0,178.097,178.1319,177.5402,177.5924,17602.0
2019-06-13 09:45:00,204.04,204.24,203.71,203.74,24801.0,177.5228,177.6968,177.2357,177.2618,24801.0
2019-06-13 09:50:00,203.78,203.98,203.67,203.89,45067.0,177.2966,177.4706,177.2009,177.3923,45067.0
2019-06-13 09:55:00,203.88,204.15,203.84,204.06,41761.0,177.3836,177.6185,177.3488,177.5402,41761.0
2019-06-13 10:00:00,204.07,204.23,204.0,204.21,31540.0,177.5489,177.6881,177.488,177.6707,31540.0
2019-06-13 10:05:00,204.21,204.28,204.12,204.18,29449.0,177.6707,177.7316,177.5924,177.6446,29449.0
2019-06-13 10:10:00,204.18,204.52,204.17,204.49,30230.0,177.6446,177.9404,177.6359,177.9143,30230.0
2019-06-13 10:15:00,204.49,204.71,204.42,204.67,25653.0,177.9143,178.1057,177.8534,178.0709,25653.0
2019-06-13 10:20:00,204.65,204.79,204.57,204.69,25617.0,178.0535,178.1754,177.9839,178.0883,25617.0
2019-06-13 10:25:00,204.71,204.72,204.46,204.66,30015.0,178.1057,178.1144,177.8882,178.0622,30015.0
2019-06-13 10:30:00,204.67,204.71,204.61,204.68,20413.0,178.0709,178.1057,178.0187,178.0796,20413.0
2019-06-13 10:35:00,204.7,204.76,204.6,204.7,16974.0,178.097,178.1493,178.01,178.097,16974.0
2019-06-13 10:40:00,204.7,204.74,204.56,204.57,9968.0,178.097,178.1319,177.9752,177.9839,9968.0
2019-06-13 10:45:00,204.54,204.56,204.43,204.5,10299.0,177.9578,177.9752,177.8621,177.923,10299.0
2019-06-13 10:50:00,204.45,204.46,204.26,204.34,15325.0,177.8795,177.8882,177.7142,177.7838,15325.0
2019-06-13 10:55:00,204.35,204.37,204.19,204.25,9195.0,177.7925,177.8099,177.6533,177.7055,9195.0
2019-06-13 11:00:00,204.28,204.28,203.89,203.91,13722.0,177.7316,177.7316,177.3923,177.4097,13722.0
2019-06-13 11:05:00,203.91,203.91,203.77,203.85,19366.0,177.4097,177.4097,177.2879,177.3575,19366.0
2019-06-13 11:10:00,203.88,204.01,203.85,203.98,12164.0,177.3836,177.4967,177.3575,177.4706,12164.0
2019-06-13 11:15:00,204.01,204.06,203.89,204.0,7612.0,177.4967,177.5402,177.3923,177.488,7612.0
2019-06-13 11:20:00,204.03,204.25,204.03,204.23,11051.0,177.5141,177.7055,177.5141,177.6881,11051.0
2019-06-13 11:25:00,204.25,204.4,204.24,204.37,9346.0,177.7055,177.836,177.6968,177.8099,9346.0
2019-06-13 11:30:00,204.37,204.59,204.37,204.57,7832.0,177.8099,178.0013,177.8099,177.9839,7832.0
2019-06-13 11:35:00,204.59,204.67,204.55,204.59,11413.0,178.0013,178.0709,177.9665,178.0013,11413.0
2019-06-13 11:40:00,204.59,204.59,204.43,204.44,10504.0,178.0013,178.0013,177.8621,177.8708,10504.0
2019-06-13 11:45:00,204.42,204.55,204.39,204.55,11274.0,177.8534,177.9665,177.8273,177.9665,11274.0
2019-06-13 11:50:00,204.53,204.56,204.44,204.5,10344.0,177.9491,177.9752,177.8708,177.923,10344.0
2019-06-13 11:55:00,204.49,204.59,204.45,204.49,9965.0,177.9143,178.0013,177.8795,177.9143,9965.0
2019-06-13 12:00:00,204.51,204.54,204.38,204.41,6139.0,177.9317,177.9578,177.8186,177.8447,6139.0
2019-06-13 12:05:00,204.41,204.51,204.41,204.45,11395.0,177.8447,177.9317,177.8447,177.8795,11395.0
2019-06-13 12:10:00,204.47,204.52,204.45,204.49,5248.0,177.8969,177.9404,177.8795,177.9143,5248.0
2019-06-13 12:15:00,204.5,204.51,204.31,204.31,10363.0,177.923,177.9317,177.7577,177.7577,10363.0
2019-06-13 12:20:00,204.3,204.31,204.12,204.18,4900.0,177.749,177.7577,177.5924,177.6446,4900.0
2019-06-13 12:25:00,204.19,204.22,204.1,204.12,4703.0,177.6533,177.6794,177.575,177.5924,4703.0
2019-06-13 12:30:00,204.11,204.19,203.97,204.19,9841.0,177.5837,177.6533,177.4619,177.6533,9841.0
2019-06-13 12:35:00,204.19,204.22,204.13,204.17,6287.0,177.6533,177.6794,177.6011,177.6359,6287.0
2019-06-13 12:40:00,204.13,204.31,204.13,204.31,6157.0,177.6011,177.7577,177.6011,177.7577,6157.0
2019-06-13 12:45:00,204.32,204.42,204.3,204.33,11078.0,177.7664,177.8534,177.749,177.7751,11078.0
2019-06-13 12:50:00,204.34,204.52,204.34,204.52,7966.0,177.7838,177.9404,177.7838,177.9404,7966.0
2019-06-13 12:55:00,204.52,204.66,204.51,204.64,14148.0,177.9404,178.0622,177.9317,178.0448,14148.0
2019-06-13 13:00:00,204.65,204.77,204.63,204.71,18629.0,178.0535,178.158,178.0361,178.1057,18629.0
2019-06-13 13:05:00,204.74,204.81,204.7,204.76,9460.0,178.1319,178.1928,178.097,178.1493,9460.0
2019-06-13 13:10:00,204.78,204.78,204.69,204.72,8793.0,178.1667,178.1667,178.0883,178.1144,8793.0
2019-06-13 13:15:00,204.74,204.8,204.67,204.69,6441.0,178.1319,178.1841,178.0709,178.0883,6441.0
2019-06-13 13:20:00,204.7,204.8,204.68,204.77,7146.0,178.097,178.1841,178.0796,178.158,7146.0
2019-06-13 13:25:00,204.81,204.91,204.76,204.76,13794.0,178.1928,178.2798,178.1493,178.1493,13794.0
2019-06-13 13:30:00,204.76,204.76,204.61,204.63,20109.0,178.1493,178.1493,178.0187,178.0361,20109.0
2019-06-13 13:35:00,204.61,204.74,204.6,204.73,5994.0,178.0187,178.1319,178.01,178.1231,5994.0
2019-06-13 13:40:00,204.73,204.77,204.71,204.75,5525.0,178.1231,178.158,178.1057,178.1406,5525.0
2019-06-13 13:45:00,204.74,204.83,204.72,204.81,8215.0,178.1319,178.2102,178.1144,178.1928,8215.0
2019-06-13 13:50:00,204.83,204.89,204.77,204.86,7561.0,178.2102,178.2624,178.158,178.2363,7561.0
2019-06-13 13:55:00,204.88,204.94,204.83,204.88,7409.0,178.2537,178.3059,178.2102,178.2537,7409.0
2019-06-13 14:00:00,204.89,204.91,204.79,204.84,11630.0,178.2624,178.2798,178.1754,178.2189,11630.0
2019-06-13 14:05:00,204.84,204.86,204.71,204.8,5400.0,178.2189,178.2363,178.1057,178.1841,5400.0
2019-06-13 14:10:00,204.79,204.89,204.77,204.88,6272.0,178.1754,178.2624,178.158,178.2537,6272.0
2019-06-13 14:15:00,204.87,204.87,204.45,204.47,12909.0,178.245,178.245,177.8795,177.8969,12909.0
2019-06-13 14:20:00,204.45,204.48,204.39,204.39,15537.0,177.8795,177.9056,177.8273,177.8273,15537.0
2019-06-13 14:25:00,204.37,204.37,204.08,204.14,48194.0,177.8099,177.8099,177.5576,177.6098,48194.0
2019-06-13 14:30:00,204.16,204.34,204.16,204.23,13223.0,177.6272,177.7838,177.6272,177.6881,13223.0
2019-06-13 14:35:00,204.21,204.33,204.12,204.22,12750.0,177.6707,177.7751,177.5924,177.6794,12750.0
2019-06-13 14:40:00,204.22,204.23,204.08,204.13,26500.0,177.6794,177.6881,177.5576,177.6011,26500.0
2019-06-13 14:45:00,204.14,204.14,204.05,204.06,12128.0,177.6098,177.6098,177.5315,177.5402,12128.0
2019-06-13 14:50:00,204.05,204.05,203.95,203.97,12003.0,177.5315,177.5315,177.4445,177.4619,12003.0
2019-06-13 14:55:00,203.99,204.0,203.86,203.88,21394.0,177.4793,177.488,177.3662,177.3836,21394.0
2019-06-13 15:00:00,203.86,203.96,203.82,203.89,42530.0,177.3662,177.4532,177.3314,177.3923,42530.0
2019-06-13 15:05:00,203.9,203.91,203.79,203.8,21609.0,177.401,177.4097,177.3053,177.314,21609.0
2019-06-13 15:10:00,203.79,203.86,203.72,203.77,16336.0,177.3053,177.3662,177.2444,177.2879,16336.0
2019-06-13 15:15:00,203.75,203.77,203.65,203.77,21268.0,177.2705,177.2879,177.1835,177.2879,21268.0
2019-06-13 15:20:00,203.77,203.87,203.75,203.87,22187.0,177.2879,177.3749,177.2705,177.3749,22187.0
2019-06-13 15:25:00,203.87,203.97,203.86,203.92,15814.0,177.3749,177.4619,177.3662,177.4184,15814.0
2019-06-13 15:30:00,203.92,204.17,203.91,204.11,33642.0,177.4184,177.6359,177.4097,177.5837,33642.0
2019-06-13 15:35:00,204.09,204.14,204.04,204.09,18365.0,177.5663,177.6098,177.5228,177.5663,18365.0
2019-06-13 15:40:00,204.08,204.15,204.02,204.03,13963.0,177.5576,177.6185,177.5054,177.5141,13963.0
2019-06-13 15:45:00,204.03,204.1,204.0,204.05,34510.0,177.5141,177.575,177.488,177.5315,34510.0
2019-06-13 15:50:00,204.06,204.14,203.9,204.05,35530.0,177.5402,177.6098,177.401,177.5315,35530.0
2019-06-13 15:55:00,204.08,204.51,204.02,204.49,112086.0,177.5576,177.9317,177.5054,177.9143,112086.0
2019-06-14 09:30:00,204.0,204.95,203.78,204.63,72013.0,177.488,178.3146,177.2966,178.0361,72013.0
2019-06-14 09:35:00,204.64,205.2,204.54,205.05,48548.0,178.0448,178.5321,177.9578,178.4016,48548.0
2019-06-14 09:40:00,205.06,205.51,204.87,205.02,55934.0,178.4103,178.8018,178.245,178.3755,55934.0
2019-06-14 09:45:00,204.99,205.47,204.99,205.16,31772.0,178.3494,178.767,178.3494,178.4973,31772.0
2019-06-14 09:50:00,205.08,205.19,204.66,205.13,39072.0,178.4277,178.5234,178.0622,178.4712,39072.0
2019-06-14 09:55:00,205.18,205.4,204.93,205.39,52487.0,178.5147,178.7061,178.2972,178.6974,52487.0
2019-06-14 10:00:00,205.29,205.42,204.88,205.26,38447.0,178.6104,178.7235,178.2537,178.5843,38447.0
2019-06-14 10:05:00,205.17,205.32,205.08,205.25,26756.0,178.506,178.6365,178.4277,178.5756,26756.0
2019-06-14 10:10:00,205.25,205.25,204.53,204.64,40537.0,178.5756,178.5756,177.9491,178.0448,40537.0
2019-06-14 10:15:00,204.63,204.83,204.37,204.64,42814.0,178.0361,178.2102,177.8099,178.0448,42814.0
2019-06-14 10:20:00,204.6,204.76,204.52,204.69,16772.0,178.01,178.1493,177.9404,178.0883,16772.0
2019-06-14 10:25:00,204.72,204.77,204.36,204.36,11635.0,178.1144,178.158,177.8012,177.8012,11635.0
2019-06-14 10:30:00,204.4,204.41,204.1,204.1,34321.0,177.836,177.8447,177.575,177.575,34321.0
2019-06-14 10:35:00,204.1,204.39,204.08,204.3,24781.0,177.575,177.8273,177.5576,177.749,24781.0
2019-06-14 10:40:00,204.25,204.36,204.16,204.31,29955.0,177.7055,177.8012,177.6272,177.7577,29955.0
2019-06-14 10:45:00,204.34,204.6,204.29,204.51,20388.0,177.7838,178.01,177.7403,177.9317,20388.0
2019-06-14 10:50:00,204.49,204.94,204.49,204.86,21411.0,177.9143,178.3059,177.9143,178.2363,21411.0
2019-06-14 10:55:00,204.86,205.01,204.74,204.77,27173.0,178.2363,178.3668,178.1319,178.158,27173.0
2019-06-14 11:00:00,204.78,204.87,204.68,204.79,31124.0,178.1667,178.245,178.0796,178.1754,31124.0
2019-06-14 11:05:00,204.86,204.98,204.76,204.89,31003.0,178.2363,178.3407,178.1493,178.2624,31003.0
2019-06-14 11:10:00,204.89,204.94,204.51,204.52,18338.0,178.2624,178.3059,177.9317,177.9404,18338.0
2019-06-14 11:15:00,204.52,204.77,204.42,204.75,13644.0,177.9404,178.158,177.8534,178.1406,13644.0
2019-06-14 11:20:00,204.76,204.85,204.67,204.7,12942.0,178.1493,178.2276,178.0709,178.097,12942.0
2019-06-14 11:25:00,204.71,204.9,204.66,204.78,11332.0,178.1057,178.2711,178.0622,178.1667,11332.0
2019-06-14 11:30:00,204.76,204.89,204.76,204.84,9390.0,178.1493,178.2624,178.1493,178.2189,9390.0
2019-06-14 11:35:00,204.83,205.03,204.82,205.0,21659.0,178.2102,178.3842,178.2015,178.3581,21659.0
2019-06-14 11:40:00,205.0,205.02,204.91,204.91,11770.0,178.3581,178.3755,178.2798,178.2798,11770.0
2019-06-14 11:45:00,204.89,204.98,204.86,204.9,7444.0,178.2624,178.3407,178.2363,178.2711,7444.0
2019-06-14 11:50:00,204.9,204.97,204.81,204.88,11341.0,178.2711,178.332,178.1928,178.2537,11341.0
2019-06-14 11:55:00,204.86,204.95,204.68,204.73,30653.0,178.2363,178.3146,178.0796,178.1231,30653.0
2019-06-14 12:00:00,204.65,204.66,204.48,204.52,10830.0,178.0535,178.0622,177.9056,177.9404,10830.0
2019-06-14 12:05:00,204.55,204.74,204.54,204.66,9269.0,177.9665,178.1319,177.9578,178.0622,9269.0
2019-06-14 12:10:00,204.65,204.74,204.65,204.71,6853.0,178.0535,178.1319,178.0535,178.1057,6853.0
2019-06-14 12:15:00,204.69,204.78,204.62,204.74,9301.0,178.0883,178.1667,178.0274,178.1319,9301.0
2019-06-14 12:20:00,204.75,204.84,204.67,204.7,10298.0,178.1406,178.2189,178.0709,178.097,10298.0
2019-06-14 12:25:00,204.69,204.78,204.64,204.77,19226.0,178.0883,178.1667,178.0448,178.158,19226.0
2019-06-14 12:30:00,204.77,204.9,204.75,204.86,11585.0,178.158,178.2711,178.1406,178.2363,11585.0
2019-06-14 12:35:00,204.88,204.91,204.81,204.9,4287.0,178.2537,178.2798,178.1928,178.2711,4287.0
2019-06-14 12:40:00,204.94,205.08,204.74,205.03,48340.0,178.3059,178.4277,178.1319,178.3842,48340.0
2019-06-14 12:45:00,205.06,205.08,204.9,204.91,6133.0,178.4103,178.4277,178.2711,178.2798,6133.0
2019-06-14 12:50:00,204.92,205.1,204.92,205.03,13148.0,178.2885,178.4451,178.2885,178.3842,13148.0
2019-06-14 12:55:00,205.05,205.09,205.03,205.04,7755.0,178.4016,178.4364,178.3842,178.3929,7755.0
2019-06-14 13:00:00,205.05,205.14,205.03,205.09,12929.0,178.4016,178.4799,178.3842,178.4364,12929.0
2019-06-14 13:05:00,205.11,205.15,205.08,205.14,10910.0,178.4538,178.4886,178.4277,178.4799,10910.0
2019-06-14 13:10:00,205.11,205.22,205.09,205.17,16494.0,178.4538,178.5495,178.4364,178.506,16494.0
2019-06-14 13:15:00,205.18,205.28,205.17,205.22,6753.0,178.5147,178.6017,178.506,178.5495,6753.0
2019-06-14 13:20:00,205.23,205.31,205.21,205.27,21750.0,178.5582,178.6278,178.5408,178.593,21750.0
2019-06-14 13:25:00,205.28,205.28,205.04,205.1,11850.0,178.6017,178.6017,178.3929,178.4451,11850.0
2019-06-14 13:30:00,205.11,205.19,205.04,205.18,9647.0,178.4538,178.5234,178.3929,178.5147,9647.0
2019-06-14 13:35:00,205.19,205.19,205.11,205.16,8164.0,178.5234,178.5234,178.4538,178.4973,8164.0
2019-06-14 13:40:00,205.14,205.2,205.1,205.18,9664.0,178.4799,178.5321,178.4451,178.5147,9664.0
2019-06-14 13:45:00,205.18,205.29,205.16,205.28,10850.0,178.5147,178.6104,178.4973,178.6017,10850.0
2019-06-14 13:50:00,205.26,205.29,205.19,205.23,8938.0,178.5843,178.6104,178.5234,178.5582,8938.0
2019-06-14 13:55:00,205.24,205.24,205.07,205.07,5183.0,178.5669,178.5669,178.419,178.419,5183.0
2019-06-14 14:00:00,205.09,205.33,205.08,205.31,11207.0,178.4364,178.6452,178.4277,178.6278,11207.0
2019-06-14 14:05:00,205.31,205.33,205.25,205.3,9100.0,178.6278,178.6452,178.5756,178.6191,9100.0
2019-06-14 14:10:00,205.3,205.4,205.28,205.38,9829.0,178.6191,178.7061,178.6017,178.6887,9829.0
2019-06-14 14:15:00,205.37,205.51,205.34,205.5,12486.0,178.68,178.8018,178.6539,178.7931,12486.0
2019-06-14 14:20:00,205.51,205.51,205.35,205.35,19743.0,178.8018,178.8018,178.6626,178.6626,19743.0
2019-06-14 14:25:00,205.36,205.46,205.35,205.44,10305.0,178.6713,178.7583,178.6626,178.7409,10305.0
2019-06-14 14:30:00,205.49,205.49,205.29,205.3,22112.0,178.7844,178.7844,178.6104,178.6191,22112.0
2019-06-14 14:35:00,205.29,205.48,205.28,205.4,11057.0,178.6104,178.7757,178.6017,178.7061,11057.0
2019-06-14 14:40:00,205.41,205.48,205.36,205.46,14076.0,178.7148,178.7757,178.6713,178.7583,14076.0
2019-06-14 14:45:00,205.46,205.5,205.43,205.5,8603.0,178.7583,178.7931,178.7322,178.7931,8603.0
2019-06-14 14:50:00,205.49,205.49,205.41,205.48,19376.0,178.7844,178.7844,178.7148,178.7757,19376.0
2019-06-14 14:55:00,205.47,205.51,205.43,205.46,18586.0,178.767,178.8018,178.7322,178.7583,18586.0
2019-06-14 15:00:00,205.44,205.52,205.41,205.49,29567.0,178.7409,178.8105,178.7148,178.7844,29567.0
2019-06-14 15:05:00,205.5,205.5,205.36,205.42,21609.0,178.7931,178.7931,178.6713,178.7235,21609.0
2019-06-14 15:10:00,205.42,205.52,205.39,205.49,21835.0,178.7235,178.8105,178.6974,178.7844,21835.0
2019-06-14 15:15:00,205.52,205.65,205.5,205.62,22226.0,178.8105,178.9236,178.7931,178.8975,22226.0
2019-06-14 15:20:00,205.62,205.74,205.54,205.74,67073.0,178.8975,179.0019,178.8279,179.0019,67073.0
2019-06-14 15:25:00,205.74,205.8,205.72,205.74,36250.0,179.0019,179.0541,178.9845,179.0019,36250.0
2019-06-14 15:30:00,205.78,205.81,205.75,205.77,21630.0,179.0367,179.0628,179.0106,179.028,21630.0
2019-06-14 15:35:00,205.76,205.78,205.71,205.76,37361.0,179.0193,179.0367,178.9758,179.0193,37361.0
2019-06-14 15:40:00,205.75,205.75,205.46,205.63,67442.0,179.0106,179.0106,178.7583,178.9062,67442.0
2019-06-14 15:45:00,205.62,205.69,205.5,205.56,55850.0,178.8975,178.9584,178.7931,178.8453,55850.0
2019-06-14 15:50:00,205.55,205.58,205.29,205.43,65044.0,178.8366,178.8627,178.6104,178.7322,65044.0
2019-06-14 15:55:00,205.42,205.48,205.29,205.29,125973.0,178.7235,178.7757,178.6104,178.6104,125973.0
2019-06-17 09:30:00,205.75,205.75,205.04,205.45,90557.0,179.0106,179.0106,178.3929,178.7496,90557.0
2019-06-17 09:35:00,205.35,205.35,204.94,204.98,40688.0,178.6626,178.6626,178.3059,178.3407,40688.0
2019-06-17 09:40:00,205.07,205.17,204.93,205.14,18057.0,178.419,178.506,178.2972,178.4799,18057.0
2019-06-17 09:45:00,205.11,205.3,205.06,205.15,12034.0,178.4538,178.6191,178.4103,178.4886,12034.0
2019-06-17 09:50:00,205.13,205.17,204.81,204.94,15918.0,178.4712,178.506,178.1928,178.3059,15918.0
2019-06-17 09:55:00,204.94,204.97,204.65,204.69,27586.0,178.3059,178.332,178.0535,178.0883,27586.0
2019-06-17 10:00:00,204.69,204.76,204.42,204.58,32698.0,178.0883,178.1493,177.8534,177.9926,32698.0
2019-06-17 10:05:00,204.55,204.7,204.17,204.21,23642.0,177.9665,178.097,177.6359,177.6707,23642.0
2019-06-17 10:10:00,204.25,204.67,204.24,204.42,23054.0,177.7055,178.0709,177.6968,177.8534,23054.0
2019-06-17 10:15:00,204.42,204.5,204.3,204.4,22310.0,177.8534,177.923,177.749,177.836,22310.0
2019-06-17 10:20:00,204.37,204.39,204.28,204.34,12773.0,177.8099,177.8273,177.7316,177.7838,12773.0
2019-06-17 10:25:00,204.31,204.39,204.14,204.16,39227.0,177.7577,177.8273,177.6098,177.6272,39227.0
2019-06-17 10:30:00,204.2,204.22,204.05,204.06,17700.0,177.662,177.6794,177.5315,177.5402,17700.0
2019-06-17 10:35:00,204.07,204.18,204.02,204.13,13687.0,177.5489,177.6446,177.5054,177.6011,13687.0
2019-06-17 10:40:00,204.14,204.26,204.05,204.1,20926.0,177.6098,177.7142,177.5315,177.575,20926.0
2019-06-17 10:45:00,204.05,204.09,203.93,203.99,14571.0,177.5315,177.5663,177.4271,177.4793,14571.0
2019-06-17 10:50:00,203.99,204.25,203.98,204.15,15070.0,177.4793,177.7055,177.4706,177.6185,15070.0
2019-06-17 10:55:00,204.16,204.29,204.14,204.29,19128.0,177.6272,177.7403,177.6098,177.7403,19128.0
2019-06-17 11:00:00,204.28,204.45,204.25,204.36,13654.0,177.7316,177.8795,177.7055,177.8012,13654.0
2019-06-17 11:05:00,204.37,204.45,204.36,204.38,20691.0,177.8099,177.8795,177.8012,177.8186,20691.0
2019-06-17 11:10:00,204.38,204.5,204.35,204.37,16543.0,177.8186,177.923,177.7925,177.8099,16543.0
2019-06-17 11:15:00,204.4,204.44,204.2,204.27,12784.0,177.836,177.8708,177.662,177.7229,12784.0
2019-06-17 11:20:00,204.3,204.46,204.25,204.42,11729.0,177.749,177.8882,177.7055,177.8534,11729.0
2019-06-17 11:25:00,204.45,204.45,204.36,204.43,9224.0,177.8795,177.8795,177.8012,177.8621,9224.0
2019-06-17 11:30:00,204.45,204.45,204.14,204.16,11640.0,177.8795,177.8795,177.6098,177.6272,11640.0
2019-06-17 11:35:00,204.15,204.23,204.07,204.2,15443.0,177.6185,177.6881,177.5489,177.662,15443.0
2019-06-17 11:40:00,204.19,204.23,203.98,204.01,15354.0,177.6533,177.6881,177.4706,177.4967,15354.0
2019-06-17 11:45:00,204.03,204.11,203.9,203.92,12814.0,177.5141,177.5837,177.401,177.4184,12814.0
2019-06-17 11:50:00,203.88,204.0,203.84,204.0,9516.0,177.3836,177.488,177.3488,177.488,9516.0
2019-06-17 11:55:00,204.0,204.1,203.91,204.05,14917.0,177.488,177.575,177.4097,177.5315,14917.0
2019-06-17 12:00:00,204.02,204.1,203.99,204.09,16643.0,177.5054,177.575,177.4793,177.5663,16643.0
2019-06-17 12:05:00,204.09,204.17,204.03,204.14,33146.0,177.5663,177.6359,177.5141,177.6098,33146.0
2019-06-17 12:10:00,204.14,204.15,204.0,204.02,14443.0,177.6098,177.6185,177.488,177.5054,14443.0
2019-06-17 12:15:00,204.03,204.15,204.02,204.13,12408.0,177.5141,177.6185,177.5054,177.6011,12408.0
2019-06-17 12:20:00,204.12,204.13,203.9,203.9,14468.0,177.5924,177.6011,177.401,177.401,14468.0
2019-06-17 12:25:00,203.92,203.95,203.8,203.9,13524.0,177.4184,177.4445,177.314,177.401,13524.0
2019-06-17 12:30:00,203.9,203.92,203.6,203.61,37633.0,177.401,177.4184,177.14,177.1487,37633.0
2019-06-17 12:35:00,203.62,203.84,203.6,203.84,16669.0,177.1574,177.3488,177.14,177.3488,16669.0
2019-06-17 12:40:00,203.82,203.85,203.75,203.79,11178.0,177.3314,177.3575,177.2705,177.3053,11178.0
2019-06-17 12:45:00,203.79,203.87,203.78,203.87,8862.0,177.3053,177.3749,177.2966,177.3749,8862.0
2019-06-17 12:50:00,203.87,203.93,203.84,203.92,11042.0,177.3749,177.4271,177.3488,177.4184,11042.0
2019-06-17 12:55:00,203.92,203.93,203.86,203.9,8512.0,177.4184,177.4271,177.3662,177.401,8512.0
2019-06-17 13:00:00,203.9,203.99,203.85,203.9,12585.0,177.401,177.4793,177.3575,177.401,12585.0
2019-06-17 13:05:00,203.88,203.88,203.72,203.79,16136.0,177.3836,177.3836,177.2444,177.3053,16136.0
2019-06-17 13:10:00,203.81,203.94,203.79,203.89,12880.0,177.3227,177.4358,177.3053,177.3923,12880.0
2019-06-17 13:15:00,203.9,203.93,203.82,203.89,9715.0,177.401,177.4271,177.3314,177.3923,9715.0
2019-06-17 13:20:00,203.9,203.91,203.71,203.71,10700.0,177.401,177.4097,177.2357,177.2357,10700.0
2019-06-17 13:25:00,203.71,203.71,203.54,203.54,15943.0,177.2357,177.2357,177.0878,177.0878,15943.0
2019-06-17 13:30:00,203.53,203.55,203.35,203.44,20848.0,177.0791,177.0965,176.9225,177.0008,20848.0
2019-06-17 13:35:00,203.42,203.53,203.37,203.5,16534.0,176.9834,177.0791,176.9399,177.053,16534.0
2019-06-17 13:40:00,203.49,203.55,203.35,203.37,23675.0,177.0443,177.0965,176.9225,176.9399,23675.0
2019-06-17 13:45:00,203.36,203.42,203.29,203.39,16772.0,176.9312,176.9834,176.8703,176.9573,16772.0
2019-06-17 13:50:00,203.4,203.43,203.33,203.33,22886.0,176.966,176.9921,176.9051,176.9051,22886.0
2019-06-17 13:55:00,203.34,203.34,203.2,203.2,21602.0,176.9138,176.9138,176.792,176.792,21602.0
2019-06-17 14:00:00,203.2,203.24,203.13,203.14,36974.0,176.792,176.8268,176.7311,176.7398,36974.0
2019-06-17 14:05:00,203.14,203.47,203.09,203.44,23935.0,176.7398,177.0269,176.6963,177.0008,23935.0
2019-06-17 14:10:00,203.43,203.6,203.43,203.53,16799.0,176.9921,177.14,176.9921,177.0791,16799.0
2019-06-17 14:15:00,203.51,203.56,203.45,203.51,31142.0,177.0617,177.1052,177.0095,177.0617,31142.0
2019-06-17 14:20:00,203.5,203.75,203.5,203.63,27021.0,177.053,177.2705,177.053,177.1661,27021.0
2019-06-17 14:25:00,203.62,203.66,203.47,203.49,19886.0,177.1574,177.1922,177.0269,177.0443,19886.0
2019-06-17 14:30:00,203.49,203.5,203.32,203.34,17500.0,177.0443,177.053,176.8964,176.9138,17500.0
2019-06-17 14:35:00,203.34,203.34,203.16,203.16,13127.0,176.9138,176.9138,176.7572,176.7572,13127.0
2019-06-17 14:40:00,203.18,203.27,203.16,203.25,20575.0,176.7746,176.8529,176.7572,176.8355,20575.0
2019-06-17 14:45:00,203.25,203.25,203.15,203.18,16323.0,176.8355,176.8355,176.7485,176.7746,16323.0
2019-06-17 14:50:00,203.17,203.24,203.1,203.23,16711.0,176.7659,176.8268,176.705,176.8181,16711.0
2019-06-17 14:55:00,203.25,203.35,203.23,203.3,14589.0,176.8355,176.9225,176.8181,176.879,14589.0
2019-06-17 15:00:00,203.29,203.31,203.24,203.31,18370.0,176.8703,176.8877,176.8268,176.8877,18370.0
2019-06-17 15:05:00,203.31,203.55,203.29,203.53,21964.0,176.8877,177.0965,176.8703,177.0791,21964.0
2019-06-17 15:10:00,203.55,203.61,203.52,203.61,17343.0,177.0965,177.1487,177.0704,177.1487,17343.0
2019-06-17 15:15:00,203.62,203.62,203.54,203.57,17493.0,177.1574,177.1574,177.0878,177.1139,17493.0
2019-06-17 15:20:00,203.57,203.62,203.54,203.54,16342.0,177.1139,177.1574,177.0878,177.0878,16342.0
2019-06-17 15:25:00,203.54,203.59,203.51,203.52,16029.0,177.0878,177.1313,177.0617,177.0704,16029.0
2019-06-17 15:30:00,203.53,203.57,203.43,203.47,29827.0,177.0791,177.1139,176.9921,177.0269,29827.0
2019-06-17 15:35:00,203.49,203.68,203.48,203.61,26205.0,177.0443,177.2096,177.0356,177.1487,26205.0
2019-06-17 15:40:00,203.62,203.77,203.6,203.7,27988.0,177.1574,177.2879,177.14,177.227,27988.0
2019-06-17 15:45:00,203.69,203.69,203.61,203.62,28294.0,177.2183,177.2183,177.1487,177.1574,28294.0
2019-06-17 15:50:00,203.62,203.8,203.5,203.75,44293.0,177.1574,177.314,177.053,177.2705,44293.0
2019-06-17 15:55:00,203.77,203.88,203.61,203.8,114600.0,177.2879,177.3836,177.1487,177.314,114600.0
2019-06-18 09:30:00,205.0,205.4,204.6,204.67,78226.0,178.3581,178.7061,178.01,178.0709,78226.0
2019-06-18 09:35:00,204.59,204.99,204.06,204.99,17716.0,178.0013,178.3494,177.5402,178.3494,17716.0
2019-06-18 09:40:00,204.96,205.21,204.8,205.03,23354.0,178.3233,178.5408,178.1841,178.3842,23354.0
2019-06-18 09:45:00,204.99,204.99,204.67,204.79,31747.0,178.3494,178.3494,178.0709,178.1754,31747.0
2019-06-18 09:50:00,204.79,204.89,204.56,204.74,19639.0,178.1754,178.2624,177.9752,178.1319,19639.0
2019-06-18 09:55:00,204.74,204.81,204.51,204.71,27681.0,178.1319,178.1928,177.9317,178.1057,27681.0
2019-06-18 10:00:00,204.74,204.9,204.72,204.72,18232.0,178.1319,178.2711,178.1144,178.1144,18232.0
2019-06-18 10:05:00,204.74,204.74,204.33,204.36,20253.0,178.1319,178.1319,177.7751,177.8012,20253.0
2019-06-18 10:10:00,204.32,204.46,204.0,204.31,23202.0,177.7664,177.8882,177.488,177.7577,23202.0
2019-06-18 10:15:00,204.3,204.6,204.3,204.6,12272.0,177.749,178.01,177.749,178.01,12272.0
2019-06-18 10:20:00,204.64,204.74,204.11,204.13,12200.0,178.0448,178.1319,177.5837,177.6011,12200.0
2019-06-18 10:25:00,204.14,204.27,204.0,204.12,19333.0,177.6098,177.7229,177.488,177.5924,19333.0
2019-06-18 10:30:00,204.09,204.31,204.06,204.19,19050.0,177.5663,177.7577,177.5402,177.6533,19050.0
2019-06-18 10:35:00,204.12,204.29,204.11,204.23,15491.0,177.5924,177.7403,177.5837,177.6881,15491.0
2019-06-18 10:40:00,204.23,204.34,204.12,204.18,9628.0,177.6881,177.7838,177.5924,177.6446,9628.0
2019-06-18 10:45:00,204.22,204.4,204.19,204.37,22797.0,177.6794,177.836,177.6533,177.8099,22797.0
2019-06-18 10:50:00,204.38,204.76,204.35,204.73,29212.0,177.8186,178.1493,177.7925,178.1231,29212.0
2019-06-18 10:55:00,204.77,205.01,204.68,205.0,23851.0,178.158,178.3668,178.0796,178.3581,23851.0
2019-06-18 11:00:00,205.03,205.07,204.84,204.89,16030.0,178.3842,178.419,178.2189,178.2624,16030.0
2019-06-18 11:05:00,204.91,204.95,204.72,204.76,17828.0,178.2798,178.3146,178.1144,178.1493,17828.0
2019-06-18 11:10:00,204.76,204.87,204.68,204.83,37897.0,178.1493,178.245,178.0796,178.2102,37897.0
2019-06-18 11:15:00,204.81,204.94,204.69,204.7,13528.0,178.1928,178.3059,178.0883,178.097,13528.0
2019-06-18 11:20:00,204.7,204.91,204.66,204.7,16666.0,178.097,178.2798,178.0622,178.097,16666.0
2019-06-18 11:25:00,204.76,205.03,204.61,204.88,17434.0,178.1493,178.3842,178.0187,178.2537,17434.0
2019-06-18 11:30:00,204.88,204.88,204.63,204.68,10234.0,178.2537,178.2537,178.0361,178.0796,10234.0
2019-06-18 11:35:00,204.71,204.81,204.67,204.72,8847.0,178.1057,178.1928,178.0709,178.1144,8847.0
2019-06-18 11:40:00,204.73,204.78,204.55,204.62,11237.0,178.1231,178.1667,177.9665,178.0274,11237.0
2019-06-18 11:45:00,204.62,204.91,204.58,204.91,14904.0,178.0274,178.2798,177.9926,178.2798,14904.0
2019-06-18 11:50:00,204.9,205.0,204.8,204.83,20069.0,178.2711,178.3581,178.1841,178.2102,20069.0
2019-06-18 11:55:00,204.87,205.05,204.81,205.01,8000.0,178.245,178.4016,178.1928,178.3668,8000.0
2019-06-18 12:00:00,205.0,205.07,204.91,205.05,16518.0,178.3581,178.419,178.2798,178.4016,16518.0
2019-06-18 12:05:00,205.07,205.09,204.96,205.05,11998.0,178.419,178.4364,178.3233,178.4016,11998.0
2019-06-18 12:10:00,205.02,205.06,204.85,205.0,8003.0,178.3755,178.4103,178.2276,178.3581,8003.0
2019-06-18 12:15:00,205.02,205.07,204.66,204.74,11997.0,178.3755,178.419,178.0622,178.1319,11997.0
2019-06-18 12:20:00,204.75,204.89,204.68,204.68,11872.0,178.1406,178.2624,178.0796,178.0796,11872.0
2019-06-18 12:25:00,204.66,204.76,204.62,204.71,6129.0,178.0622,178.1493,178.0274,178.1057,6129.0
2019-06-18 12:30:00,204.68,204.78,204.65,204.78,5512.0,178.0796,178.1667,178.0535,178.1667,5512.0
2019-06-18 12:35:00,204.79,204.79,204.55,204.59,17394.0,178.1754,178.1754,177.9665,178.0013,17394.0
2019-06-18 12:40:00,204.58,204.66,204.51,204.63,12281.0,177.9926,178.0622,177.9317,178.0361,12281.0
2019-06-18 12:45:00,204.62,204.67,204.57,204.65,5897.0,178.0274,178.0709,177.9839,178.0535,5897.0
2019-06-18 12:50:00,204.67,204.8,204.67,204.74,8214.0,178.0709,178.1841,178.0709,178.1319,8214.0
2019-06-18 12:55:00,204.72,204.81,204.66,204.77,7407.0,178.1144,178.1928,178.0622,178.158,7407.0
2019-06-18 13:00:00,204.79,204.86,204.7,204.74,8681.0,178.1754,178.2363,178.097,178.1319,8681.0
2019-06-18 13:05:00,204.67,204.75,204.47,204.54,11684.0,178.0709,178.1406,177.8969,177.9578,11684.0
2019-06-18 13:10:00,204.56,204.72,204.52,204.57,8516.0,177.9752,178.1144,177.9404,177.9839,8516.0
2019-06-18 13:15:00,204.59,204.72,204.57,204.64,12748.0,178.0013,178.1144,177.9839,178.0448,12748.0
2019-06-18 13:20:00,204.63,204.67,204.58,204.61,8219.0,178.0361,178.0709,177.9926,178.0187,8219.0
2019-06-18 13:25:00,204.61,204.62,204.54,204.56,27927.0,178.0187,178.0274,177.9578,177.9752,27927.0
2019-06-18 13:30:00,204.55,204.66,204.5,204.51,12927.0,177.9665,178.0622,177.923,177.9317,12927.0
2019-06-18 13:35:00,204.48,204.53,204.43,204.43,5213.0,177.9056,177.9491,177.8621,177.8621,5213.0
2019-06-18 13:40:00,204.44,204.56,204.43,204.5,9693.0,177.8708,177.9752,177.8621,177.923,9693.0
2019-06-18 13:45:00,204.5,204.71,204.5,204.61,8595.0,177.923,178.1057,177.923,178.0187,8595.0
2019-06-18 13:50:00,204.6,204.66,204.6,204.66,8726.0,178.01,178.0622,178.01,178.0622,8726.0
2019-06-18 13:55:00,204.66,204.66,204.58,204.61,6587.0,178.0622,178.0622,177.9926,178.0187,6587.0
2019-06-18 14:00:00,204.6,204.64,204.55,204.57,8213.0,178.01,178.0448,177.9665,177.9839,8213.0
2019-06-18 14:05:00,204.58,204.62,204.52,204.59,11650.0,177.9926,178.0274,177.9404,178.0013,11650.0
2019-06-18 14:10:00,204.6,204.6,204.48,204.49,10264.0,178.01,178.01,177.9056,177.9143,10264.0
2019-06-18 14:15:00,204.48,204.54,204.44,204.5,7798.0,177.9056,177.9578,177.8708,177.923,7798.0
2019-06-18 14:20:00,204.52,204.59,204.48,204.57,5706.0,177.9404,178.0013,177.9056,177.9839,5706.0
2019-06-18 14:25:00,204.56,204.62,204.52,204.56,7571.0,177.9752,178.0274,177.9404,177.9752,7571.0
2019-06-18 14:30:00,204.55,204.6,204.54,204.56,6525.0,177.9665,178.01,177.9578,177.9752,6525.0
2019-06-18 14:35:00,204.57,204.57,204.31,204.36,14425.0,177.9839,177.9839,177.7577,177.8012,14425.0
2019-06-18 14:40:00,204.36,204.39,204.32,204.33,6989.0,177.8012,177.8273,177.7664,177.7751,6989.0
2019-06-18 14:45:00,204.34,204.34,204.27,204.28,9554.0,177.7838,177.7838,177.7229,177.7316,9554.0
2019-06-18 14:50:00,204.28,204.29,204.09,204.1,11833.0,177.7316,177.7403,177.5663,177.575,11833.0
2019-06-18 14:55:00,204.08,204.19,204.01,204.1,15338.0,177.5576,177.6533,177.4967,177.575,15338.0
2019-06-18 15:00:00,204.1,204.19,204.02,204.07,11409.0,177.575,177.6533,177.5054,177.5489,11409.0
2019-06-18 15:05:00,204.06,204.08,203.94,203.97,15103.0,177.5402,177.5576,177.4358,177.4619,15103.0
2019-06-18 15:10:00,203.96,204.09,203.91,204.09,14381.0,177.4532,177.5663,177.4097,177.5663,14381.0
2019-06-18 15:15:00,204.09,204.24,204.07,204.24,12569.0,177.5663,177.6968,177.5489,177.6968,12569.0
2019-06-18 15:20:00,204.23,204.3,204.18,204.22,13268.0,177.6881,177.749,177.6446,177.6794,13268.0
2019-06-18 15:25:00,204.21,204.22,204.16,204.19,12697.0,177.6707,177.6794,177.6272,177.6533,12697.0
2019-06-18 15:30:00,204.18,204.22,204.08,204.14,15640.0,177.6446,177.6794,177.5576,177.6098,15640.0
2019-06-18 15:35:00,204.14,204.21,204.06,204.09,17863.0,177.6098,177.6707,177.5402,177.5663,17863.0
2019-06-18 15:40:00,204.08,204.29,204.05,204.26,23465.0,177.5576,177.7403,177.5315,177.7142,23465.0
2019-06-18 15:45:00,204.27,204.29,204.15,204.15,21677.0,177.7229,177.7403,177.6185,177.6185,21677.0
2019-06-18 15:50:00,204.16,204.49,204.16,204.38,51469.0,177.6272,177.9143,177.6272,177.8186,51469.0
2019-06-18 15:55:00,204.42,204.52,204.32,204.51,93440.0,177.8534,177.9404,177.7664,177.9317,93440.0
2019-06-19 09:30:00,204.62,204.79,204.21,204.31,56372.0,178.0274,178.1754,177.6707,177.7577,56372.0
2019-06-19 09:35:00,204.28,204.37,203.33,203.74,42540.0,177.7316,177.8099,176.9051,177.2618,42540.0
2019-06-19 09:40:00,203.78,203.78,203.09,203.09,34149.0,177.2966,177.2966,176.6963,176.6963,34149.0
2019-06-19 09:45:00,203.16,203.34,203.02,203.21,40358.0,176.7572,176.9138,176.6354,176.8007,40358.0
2019-06-19 09:50:00,203.2,203.44,203.14,203.31,12298.0,176.792,177.0008,176.7398,176.8877,12298.0
2019-06-19 09:55:00,203.25,203.37,203.15,203.37,32266.0,176.8355,176.9399,176.7485,176.9399,32266.0
2019-06-19 10:00:00,203.39,203.85,203.22,203.85,37292.0,176.9573,177.3575,176.8094,177.3575,37292.0
2019-06-19 10:05:00,203.86,204.01,203.82,203.89,10608.0,177.3662,177.4967,177.3314,177.3923,10608.0
2019-06-19 10:10:00,203.9,203.95,203.65,203.72,7527.0,177.401,177.4445,177.1835,177.2444,7527.0
2019-06-19 10:15:00,203.71,203.82,203.63,203.73,7664.0,177.2357,177.3314,177.1661,177.2531,7664.0
2019-06-19 10:20:00,203.76,204.02,203.76,203.85,9030.0,177.2792,177.5054,177.2792,177.3575,9030.0
2019-06-19 10:25:00,203.92,204.0,203.82,203.83,9411.0,177.4184,177.488,177.3314,177.3401,9411.0
2019-06-19 10:30:00,203.86,203.86,203.44,203.45,16171.0,177.3662,177.3662,177.0008,177.0095,16171.0
2019-06-19 10:35:00,203.48,203.57,203.37,203.43,9203.0,177.0356,177.1139,176.9399,176.9921,9203.0
2019-06-19 10:40:00,203.37,203.47,203.25,203.42,12010.0,176.9399,177.0269,176.8355,176.9834,12010.0
2019-06-19 10:45:00,203.46,203.77,203.44,203.59,10552.0,177.0182,177.2879,177.0008,177.1313,10552.0
2019-06-19 10:50:00,203.59,203.63,203.5,203.5,7953.0,177.1313,177.1661,177.053,177.053,7953.0
2019-06-19 10:55:00,203.49,203.69,203.45,203.62,18242.0,177.0443,177.2183,177.0095,177.1574,18242.0
2019-06-19 11:00:00,203.67,203.76,203.58,203.59,10701.0,177.2009,177.2792,177.1226,177.1313,10701.0
2019-06-19 11:05:00,203.61,203.65,203.51,203.57,13735.0,177.1487,177.1835,177.0617,177.1139,13735.0
2019-06-19 11:10:00,203.6,203.7,203.51,203.62,10679.0,177.14,177.227,177.0617,177.1574,10679.0
2019-06-19 11:15:00,203.62,203.68,203.54,203.67,8360.0,177.1574,177.2096,177.0878,177.2009,8360.0
2019-06-19 11:20:00,203.67,203.73,203.59,203.59,11029.0,177.2009,177.2531,177.1313,177.1313,11029.0
2019-06-19 11:25:00,203.62,203.86,203.59,203.85,11658.0,177.1574,177.3662,177.1313,177.3575,11658.0
2019-06-19 11:30:00,203.86,204.07,203.83,203.9,9158.0,177.3662,177.5489,177.3401,177.401,9158.0
2019-06-19 11:35:00,203.89,203.94,203.81,203.9,8657.0,177.3923,177.4358,177.3227,177.401,8657.0
2019-06-19 11:40:00,203.9,203.9,203.83,203.89,6412.0,177.401,177.401,177.3401,177.3923,6412.0
2019-06-19 11:45:00,203.86,203.88,203.71,203.79,13253.0,177.3662,177.3836,177.2357,177.3053,13253.0
2019-06-19 11:50:00,203.8,203.87,203.72,203.79,17017.0,177.314,177.3749,177.2444,177.3053,17017.0
2019-06-19 11:55:00,203.83,203.83,203.69,203.75,7121.0,177.3401,177.3401,177.2183,177.2705,7121.0
2019-06-19 12:00:00,203.75,203.75,203.62,203.65,8181.0,177.2705,177.2705,177.1574,177.1835,8181.0
2019-06-19 12:05:00,203.62,203.63,203.42,203.44,11840.0,177.1574,177.1661,176.9834,177.0008,11840.0
2019-06-19 12:10:00,203.42,203.45,203.38,203.38,11582.0,176.9834,177.0095,176.9486,176.9486,11582.0
2019-06-19 12:15:00,203.38,203.38,203.15,203.26,17574.0,176.9486,176.9486,176.7485,176.8442,17574.0
2019-06-19 12:20:00,203.28,203.48,203.27,203.48,12772.0,176.8616,177.0356,176.8529,177.0356,12772.0
2019-06-19 12:25:00,203.46,203.47,203.33,203.37,11119.0,177.0182,177.0269,176.9051,176.9399,11119.0
2019-06-19 12:30:00,203.37,203.49,203.29,203.45,9590.0,176.9399,177.0443,176.8703,177.0095,9590.0
2019-06-19 12:35:00,203.44,203.47,203.27,203.3,6272.0,177.0008,177.0269,176.8529,176.879,6272.0
2019-06-19 12:40:00,203.29,203.34,203.25,203.25,10586.0,176.8703,176.9138,176.8355,176.8355,10586.0
2019-06-19 12:45:00,203.26,203.41,203.22,203.3,7229.0,176.8442,176.9747,176.8094,176.879,7229.0
2019-06-19 12:50:00,203.3,203.47,203.26,203.32,23946.0,176.879,177.0269,176.8442,176.8964,23946.0
2019-06-19 12:55:00,203.35,203.35,203.26,203.29,6784.0,176.9225,176.9225,176.8442,176.8703,6784.0
2019-06-19 13:00:00,203.28,203.31,203.15,203.15,15329.0,176.8616,176.8877,176.7485,176.7485,15329.0
2019-06-19 13:05:00,203.15,203.19,202.68,202.68,72512.0,176.7485,176.7833,176.3396,176.3396,72512.0
2019-06-19 13:10:00,202.67,203.0,202.61,202.9,18468.0,176.3309,176.618,176.2787,176.531,18468.0
2019-06-19 13:15:00,202.88,202.98,202.82,202.82,18922.0,176.5136,176.6006,176.4614,176.4614,18922.0
2019-06-19 13:20:00,202.82,202.86,202.71,202.85,16305.0,176.4614,176.4962,176.3657,176.4875,16305.0
2019-06-19 13:25:00,202.84,202.95,202.81,202.95,15844.0,176.4788,176.5745,176.4527,176.5745,15844.0
2019-06-19 13:30:00,202.98,202.98,202.78,202.83,16292.0,176.6006,176.6006,176.4266,176.4701,16292.0
2019-06-19 13:35:00,202.84,202.99,202.82,202.89,19151.0,176.4788,176.6093,176.4614,176.5223,19151.0
2019-06-19 13:40:00,202.89,203.18,202.87,203.15,25984.0,176.5223,176.7746,176.5049,176.7485,25984.0
2019-06-19 13:45:00,203.18,203.32,203.14,203.3,11700.0,176.7746,176.8964,176.7398,176.879,11700.0
2019-06-19 13:50:00,203.3,203.45,203.29,203.44,9768.0,176.879,177.0095,176.8703,177.0008,9768.0
2019-06-19 13:55:00,203.42,203.6,203.34,203.57,14512.0,176.9834,177.14,176.9138,177.1139,14512.0
2019-06-19 14:00:00,203.58,204.22,203.38,204.17,46848.0,177.1226,177.6794,176.9486,177.6359,46848.0
2019-06-19 14:05:00,204.26,204.38,204.03,204.13,20616.0,177.7142,177.8186,177.5141,177.6011,20616.0
2019-06-19 14:10:00,204.14,204.3,204.07,204.24,20912.0,177.6098,177.749,177.5489,177.6968,20912.0
2019-06-19 14:15:00,204.28,204.43,204.15,204.15,18676.0,177.7316,177.8621,177.6185,177.6185,18676.0
2019-06-19 14:20:00,204.12,204.27,204.11,204.15,15658.0,177.5924,177.7229,177.5837,177.6185,15658.0
2019-06-19 14:25:00,204.12,204.2,204.01,204.19,26372.0,177.5924,177.662,177.4967,177.6533,26372.0
2019-06-19 14:30:00,204.18,204.45,204.05,204.3,45086.0,177.6446,177.8795,177.5315,177.749,45086.0
2019-06-19 14:35:00,204.31,204.32,204.07,204.07,11463.0,177.7577,177.7664,177.5489,177.5489,11463.0
2019-06-19 14:40:00,204.0,204.2,204.0,204.13,16137.0,177.488,177.662,177.488,177.6011,16137.0
2019-06-19 14:45:00,204.11,204.21,204.02,204.07,9587.0,177.5837,177.6707,177.5054,177.5489,9587.0
2019-06-19 14:50:00,204.09,204.45,204.09,204.39,9151.0,177.5663,177.8795,177.5663,177.8273,9151.0
2019-06-19 14:55:00,204.42,204.55,204.31,204.32,77572.0,177.8534,177.9665,177.7577,177.7664,77572.0
2019-06-19 15:00:00,204.32,204.64,204.32,204.5,18294.0,177.7664,178.0448,177.7664,177.923,18294.0
2019-06-19 15:05:00,204.54,204.54,204.4,204.46,8469.0,177.9578,177.9578,177.836,177.8882,8469.0
2019-06-19 15:10:00,204.47,204.56,204.38,204.52,24841.0,177.8969,177.9752,177.8186,177.9404,24841.0
2019-06-19 15:15:00,204.54,204.54,204.4,204.42,11848.0,177.9578,177.9578,177.836,177.8534,11848.0
2019-06-19 15:20:00,204.41,204.47,204.32,204.42,14225.0,177.8447,177.8969,177.7664,177.8534,14225.0
2019-06-19 15:25:00,204.42,204.49,204.38,204.45,11509.0,177.8534,177.9143,177.8186,177.8795,11509.0
2019-06-19 15:30:00,204.45,204.72,204.44,204.72,17315.0,177.8795,178.1144,177.8708,178.1144,17315.0
2019-06-19 15:35:00,204.69,204.71,204.45,204.45,24802.0,178.0883,178.1057,177.8795,177.8795,24802.0
2019-06-19 15:40:00,204.46,204.95,204.46,204.74,23068.0,177.8882,178.3146,177.8882,178.1319,23068.0
2019-06-19 15:45:00,204.74,204.96,204.64,204.72,22819.0,178.1319,178.3233,178.0448,178.1144,22819.0
2019-06-19 15:50:00,204.71,205.0,204.71,204.92,37805.0,178.1057,178.3581,178.1057,178.2885,37805.0
2019-06-19 15:55:00,204.9,204.92,204.55,204.57,94548.0,178.2711,178.2885,177.9665,177.9839,94548.0
2019-06-20 09:30:00,205.0,205.39,204.45,204.58,61094.0,178.3581,178.6974,177.8795,177.9926,61094.0
2019-06-20 09:35:00,204.58,205.39,204.34,205.34,23932.0,177.9926,178.6974,177.7838,178.6539,23932.0
2019-06-20 09:40:00,205.38,205.38,204.81,205.0,15109.0,178.6887,178.6887,178.1928,178.3581,15109.0
2019-06-20 09:45:00,204.97,205.39,204.97,205.09,45791.0,178.332,178.6974,178.332,178.4364,45791.0
2019-06-20 09:50:00,205.09,205.27,204.54,205.22,33564.0,178.4364,178.593,177.9578,178.5495,33564.0
2019-06-20 09:55:00,205.25,205.26,204.53,204.55,27076.0,178.5756,178.5843,177.9491,177.9665,27076.0
2019-06-20 10:00:00,204.59,204.89,204.55,204.73,16638.0,178.0013,178.2624,177.9665,178.1231,16638.0
2019-06-20 10:05:00,204.74,204.77,204.51,204.61,18592.0,178.1319,178.158,177.9317,178.0187,18592.0
2019-06-20 10:10:00,204.57,204.83,204.52,204.64,13373.0,177.9839,178.2102,177.9404,178.0448,13373.0
2019-06-20 10:15:00,204.64,204.71,204.59,204.63,10608.0,178.0448,178.1057,178.0013,178.0361,10608.0
2019-06-20 10:20:00,204.63,204.75,204.47,204.7,25795.0,178.0361,178.1406,177.8969,178.097,25795.0
2019-06-20 10:25:00,204.71,204.8,204.6,204.76,27242.0,178.1057,178.1841,178.01,178.1493,27242.0
2019-06-20 10:30:00,204.77,204.87,204.56,204.6,12612.0,178.158,178.245,177.9752,178.01,12612.0
2019-06-20 10:35:00,204.61,204.73,204.49,204.73,10594.0,178.0187,178.1231,177.9143,178.1231,10594.0
2019-06-20 10:40:00,204.72,205.04,204.69,205.01,9697.0,178.1144,178.3929,178.0883,178.3668,9697.0
2019-06-20 10:45:00,205.02,205.07,204.88,204.98,8366.0,178.3755,178.419,178.2537,178.3407,8366.0
2019-06-20 10:50:00,204.95,205.07,204.93,204.93,7881.0,178.3146,178.419,178.2972,178.2972,7881.0
2019-06-20 10:55:00,204.9,205.0,204.84,204.85,9926.0,178.2711,178.3581,178.2189,178.2276,9926.0
2019-06-20 11:00:00,204.9,205.04,204.82,204.96,15000.0,178.2711,178.3929,178.2015,178.3233,15000.0
2019-06-20 11:05:00,204.96,205.14,204.92,205.12,14824.0,178.3233,178.4799,178.2885,178.4625,14824.0
2019-06-20 11:10:00,205.15,205.2,204.95,204.95,13930.0,178.4886,178.5321,178.3146,178.3146,13930.0
2019-06-20 11:15:00,205.0,205.24,205.0,205.21,20220.0,178.3581,178.5669,178.3581,178.5408,20220.0
2019-06-20 11:20:00,205.22,205.23,205.02,205.05,11058.0,178.5495,178.5582,178.3755,178.4016,11058.0
2019-06-20 11:25:00,205.07,205.21,204.97,205.2,14743.0,178.419,178.5408,178.332,178.5321,14743.0
2019-06-20 11:30:00,205.14,205.2,204.97,205.13,8690.0,178.4799,178.5321,178.332,178.4712,8690.0
2019-06-20 11:35:00,205.13,205.15,204.8,204.84,8968.0,178.4712,178.4886,178.1841,178.2189,8968.0
2019-06-20 11:40:00,204.85,205.0,204.78,204.94,12139.0,178.2276,178.3581,178.1667,178.3059,12139.0
2019-06-20 11:45:00,204.91,205.1,204.91,205.05,6699.0,178.2798,178.4451,178.2798,178.4016,6699.0
2019-06-20 11:50:00,205.13,205.35,205.13,205.17,5892.0,178.4712,178.6626,178.4712,178.506,5892.0
2019-06-20 11:55:00,205.18,205.22,205.07,205.11,6855.0,178.5147,178.5495,178.419,178.4538,6855.0
2019-06-20 12:00:00,205.13,205.16,204.95,204.97,6320.0,178.4712,178.4973,178.3146,178.332,6320.0
2019-06-20 12:05:00,204.98,204.98,204.87,204.91,7134.0,178.3407,178.3407,178.245,178.2798,7134.0
2019-06-20 12:10:00,204.84,204.84,204.45,204.46,16627.0,178.2189,178.2189,177.8795,177.8882,16627.0
2019-06-20 12:15:00,204.4,204.48,204.1,204.21,11564.0,177.836,177.9056,177.575,177.6707,11564.0
2019-06-20 12:20:00,204.21,204.46,204.17,204.46,7293.0,177.6707,177.8882,177.6359,177.8882,7293.0
2019-06-20 12:25:00,204.47,204.5,204.31,204.41,9892.0,177.8969,177.923,177.7577,177.8447,9892.0
2019-06-20 12:30:00,204.4,204.5,204.39,204.42,9565.0,177.836,177.923,177.8273,177.8534,9565.0
2019-06-20 12:35:00,204.38,204.41,204.26,204.3,6484.0,177.8186,177.8447,177.7142,177.749,6484.0
2019-06-20 12:40:00,204.29,204.49,204.21,204.46,9489.0,177.7403,177.9143,177.6707,177.8882,9489.0
2019-06-20 12:45:00,204.48,204.5,204.39,204.47,9077.0,177.9056,177.923,177.8273,177.8969,9077.0
2019-06-20 12:50:00,204.5,204.62,204.33,204.36,18766.0,177.923,178.0274,177.7751,177.8012,18766.0
2019-06-20 12:55:00,204.37,204.55,204.3,204.45,5923.0,177.8099,177.9665,177.749,177.8795,5923.0
2019-06-20 13:00:00,204.49,204.5,204.33,204.39,6857.0,177.9143,177.923,177.7751,177.8273,6857.0
2019-06-20 13:05:00,204.35,204.49,204.32,204.49,5293.0,177.7925,177.9143,177.7664,177.9143,5293.0
2019-06-20 13:10:00,204.47,204.52,204.4,204.41,7405.0,177.8969,177.9404,177.836,177.8447,7405.0
2019-06-20 13:15:00,204.42,204.5,204.38,204.47,9599.0,177.8534,177.923,177.8186,177.8969,9599.0
2019-06-20 13:20:00,204.46,204.63,204.45,204.59,7274.0,177.8882,178.0361,177.8795,178.0013,7274.0
2019-06-20 13:25:00,204.61,204.76,204.61,204.74,11995.0,178.0187,178.1493,178.0187,178.1319,11995.0
2019-06-20 13:30:00,204.74,204.77,204.68,204.68,9363.0,178.1319,178.158,178.0796,178.0796,9363.0
2019-06-20 13:35:00,204.68,204.77,204.64,204.76,5621.0,178.0796,178.158,178.0448,178.1493,5621.0
2019-06-20 13:40:00,204.78,204.78,204.64,204.67,4319.0,178.1667,178.1667,178.0448,178.0709,4319.0
2019-06-20 13:45:00,204.67,204.68,204.53,204.55,7571.0,178.0709,178.0796,177.9491,177.9665,7571.0
2019-06-20 13:50:00,204.56,204.58,204.46,204.5,9706.0,177.9752,177.9926,177.8882,177.923,9706.0
2019-06-20 13:55:00,204.49,204.67,204.49,204.66,7896.0,177.9143,178.0709,177.9143,178.0622,7896.0
2019-06-20 14:00:00,204.64,204.65,204.49,204.56,10939.0,178.0448,178.0535,177.9143,177.9752,10939.0
2019-06-20 14:05:00,204.51,204.62,204.51,204.53,7866.0,177.9317,178.0274,177.9317,177.9491,7866.0
2019-06-20 14:10:00,204.55,204.66,204.47,204.55,10727.0,177.9665,178.0622,177.8969,177.9665,10727.0
2019-06-20 14:15:00,204.58,204.74,204.58,204.66,8299.0,177.9926,178.1319,177.9926,178.0622,8299.0
2019-06-20 14:20:00,204.66,204.69,204.57,204.57,8851.0,178.0622,178.0883,177.9839,177.9839,8851.0
2019-06-20 14:25:00,204.56,204.56,204.37,204.42,10686.0,177.9752,177.9752,177.8099,177.8534,10686.0
2019-06-20 14:30:00,204.44,204.55,204.44,204.47,9060.0,177.8708,177.9665,177.8708,177.8969,9060.0
2019-06-20 14:35:00,204.46,204.58,204.46,204.58,10310.0,177.8882,177.9926,177.8882,177.9926,10310.0
2019-06-20 14:40:00,204.57,204.62,204.5,204.52,9909.0,177.9839,178.0274,177.923,177.9404,9909.0
2019-06-20 14:45:00,204.56,204.62,204.52,204.54,8481.0,177.9752,178.0274,177.9404,177.9578,8481.0
2019-06-20 14:50:00,204.51,204.6,204.46,204.58,14117.0,177.9317,178.01,177.8882,177.9926,14117.0
2019-06-20 14:55:00,204.57,204.62,204.55,204.57,7704.0,177.9839,178.0274,177.9665,177.9839,7704.0
2019-06-20 15:00:00,204.56,204.63,204.51,204.53,10945.0,177.9752,178.0361,177.9317,177.9491,10945.0
2019-06-20 15:05:00,204.53,204.58,204.5,204.52,9726.0,177.9491,177.9926,177.923,177.9404,9726.0
2019-06-20 15:10:00,204.53,204.56,204.41,204.44,12947.0,177.9491,177.9752,177.8447,177.8708,12947.0
2019-06-20 15:15:00,204.45,204.54,204.42,204.5,12214.0,177.8795,177.9578,177.8534,177.923,12214.0
2019-06-20 15:20:00,204.5,204.59,204.49,204.55,12297.0,177.923,178.0013,177.9143,177.9665,12297.0
2019-06-20 15:25:00,204.56,204.61,204.53,204.61,12194.0,177.9752,178.0187,177.9491,178.0187,12194.0
2019-06-20 15:30:00,204.59,204.62,204.47,204.51,12877.0,178.0013,178.0274,177.8969,177.9317,12877.0
2019-06-20 15:35:00,204.52,204.71,204.51,204.7,16840.0,177.9404,178.1057,177.9317,178.097,16840.0
2019-06-20 15:40:00,204.69,204.86,204.69,204.86,31607.0,178.0883,178.2363,178.0883,178.2363,31607.0
2019-06-20 15:45:00,204.85,205.0,204.79,205.0,18528.0,178.2276,178.3581,178.1754,178.3581,18528.0
2019-06-20 15:50:00,205.0,205.15,204.92,205.15,42784.0,178.3581,178.4886,178.2885,178.4886,42784.0
2019-06-20 15:55:00,205.13,205.28,205.08,205.08,113277.0,178.4712,178.6017,178.4277,178.4277,113277.0
2019-06-21 09:30:00,205.58,205.58,204.57,204.98,936867.0,178.8627,178.8627,177.9839,178.3407,936867.0
2019-06-21 09:35:00,204.75,204.92,204.37,204.68,19831.0,178.1406,178.2885,177.8099,178.0796,19831.0
2019-06-21 09:40:00,204.7,205.03,204.6,204.82,30240.0,178.097,178.3842,178.01,178.2015,30240.0
2019-06-21 09:45:00,204.88,205.2,204.88,205.2,32190.0,178.2537,178.5321,178.2537,178.5321,32190.0
2019-06-21 09:50:00,205.17,205.28,205.03,205.07,28053.0,178.506,178.6017,178.3842,178.419,28053.0
2019-06-21 09:55:00,205.05,205.57,205.05,205.31,29278.0,178.4016,178.854,178.4016,178.6278,29278.0
2019-06-21 10:00:00,205.32,205.46,205.03,205.14,17038.0,178.6365,178.7583,178.3842,178.4799,17038.0
2019-06-21 10:05:00,205.1,205.25,204.81,204.81,20285.0,178.4451,178.5756,178.1928,178.1928,20285.0
2019-06-21 10:10:00,204.83,205.06,204.72,205.01,15781.0,178.2102,178.4103,178.1144,178.3668,15781.0
2019-06-21 10:15:00,205.05,205.08,204.78,204.84,15970.0,178.4016,178.4277,178.1667,178.2189,15970.0
2019-06-21 10:20:00,204.89,204.96,204.69,204.69,14132.0,178.2624,178.3233,178.0883,178.0883,14132.0
2019-06-21 10:25:00,204.69,204.91,204.65,204.8,10720.0,178.0883,178.2798,178.0535,178.1841,10720.0
2019-06-21 10:30:00,204.76,204.87,204.76,204.81,11909.0,178.1493,178.245,178.1493,178.1928,11909.0
2019-06-21 10:35:00,204.84,204.9,204.76,204.83,14452.0,178.2189,178.2711,178.1493,178.2102,14452.0
2019-06-21 10:40:00,204.84,205.05,204.76,204.96,18907.0,178.2189,178.4016,178.1493,178.3233,18907.0
2019-06-21 10:45:00,205.0,205.08,204.87,204.92,11943.0,178.3581,178.4277,178.245,178.2885,11943.0
2019-06-21 10:50:00,204.92,205.1,204.92,205.08,7878.0,178.2885,178.4451,178.2885,178.4277,7878.0
2019-06-21 10:55:00,205.1,205.11,205.02,205.06,14165.0,178.4451,178.4538,178.3755,178.4103,14165.0
2019-06-21 11:00:00,205.04,205.21,205.02,205.21,25482.0,178.3929,178.5408,178.3755,178.5408,25482.0
2019-06-21 11:05:00,205.22,205.74,205.21,205.47,125108.0,178.5495,179.0019,178.5408,178.767,125108.0
2019-06-21 11:10:00,205.45,205.46,205.26,205.41,14426.0,178.7496,178.7583,178.5843,178.7148,14426.0
2019-06-21 11:15:00,205.39,205.54,205.35,205.51,14517.0,178.6974,178.8279,178.6626,178.8018,14517.0
2019-06-21 11:20:00,205.53,205.66,205.51,205.54,13328.0,178.8192,178.9323,178.8018,178.8279,13328.0
2019-06-21 11:25:00,205.51,205.52,205.34,205.49,13451.0,178.8018,178.8105,178.6539,178.7844,13451.0
2019-06-21 11:30:00,205.53,205.73,205.49,205.73,17838.0,178.8192,178.9932,178.7844,178.9932,17838.0
2019-06-21 11:35:00,205.71,205.72,205.54,205.57,9712.0,178.9758,178.9845,178.8279,178.854,9712.0
2019-06-21 11:40:00,205.55,205.62,205.47,205.59,7236.0,178.8366,178.8975,178.767,178.8714,7236.0
2019-06-21 11:45:00,205.55,205.66,205.47,205.56,7132.0,178.8366,178.9323,178.767,178.8453,7132.0
2019-06-21 11:50:00,205.52,205.7,205.52,205.69,10302.0,178.8105,178.9671,178.8105,178.9584,10302.0
2019-06-21 11:55:00,205.72,205.87,205.71,205.86,13575.0,178.9845,179.115,178.9758,179.1063,13575.0
2019-06-21 12:00:00,205.83,205.92,205.8,205.92,13523.0,179.0802,179.1585,179.0541,179.1585,13523.0
2019-06-21 12:05:00,205.92,205.94,205.84,205.89,8622.0,179.1585,179.1759,179.0889,179.1324,8622.0
2019-06-21 12:10:00,205.9,205.91,205.66,205.71,7208.0,179.1411,179.1498,178.9323,178.9758,7208.0
2019-06-21 12:15:00,205.72,205.78,205.65,205.68,9586.0,178.9845,179.0367,178.9236,178.9497,9586.0
2019-06-21 12:20:00,205.73,205.73,205.61,205.63,5120.0,178.9932,178.9932,178.8888,178.9062,5120.0
2019-06-21 12:25:00,205.59,205.7,205.56,205.67,9569.0,178.8714,178.9671,178.8453,178.941,9569.0
2019-06-21 12:30:00,205.65,205.67,205.55,205.55,9822.0,178.9236,178.941,178.8366,178.8366,9822.0
2019-06-21 12:35:00,205.53,205.56,205.43,205.5,18222.0,178.8192,178.8453,178.7322,178.7931,18222.0
2019-06-21 12:40:00,205.49,205.51,205.36,205.46,6903.0,178.7844,178.8018,178.6713,178.7583,6903.0
2019-06-21 12:45:00,205.46,205.48,205.4,205.45,5130.0,178.7583,178.7757,178.7061,178.7496,5130.0
2019-06-21 12:50:00,205.46,205.47,205.23,205.31,9524.0,178.7583,178.767,178.5582,178.6278,9524.0
2019-06-21 12:55:00,205.29,205.36,205.16,205.27,4803.0,178.6104,178.6713,178.4973,178.593,4803.0
2019-06-21 13:00:00,205.28,205.31,205.12,205.18,6935.0,178.6017,178.6278,178.4625,178.5147,6935.0
2019-06-21 13:05:00,205.17,205.25,205.1,205.1,5297.0,178.506,178.5756,178.4451,178.4451,5297.0
2019-06-21 13:10:00,205.08,205.16,205.04,205.04,6738.0,178.4277,178.4973,178.3929,178.3929,6738.0
2019-06-21 13:15:00,205.04,205.1,205.0,205.1,8108.0,178.3929,178.4451,178.3581,178.4451,8108.0
2019-06-21 13:20:00,205.13,205.18,205.11,205.15,6659.0,178.4712,178.5147,178.4538,178.4886,6659.0
2019-06-21 13:25:00,205.13,205.22,205.1,205.22,6683.0,178.4712,178.5495,178.4451,178.5495,6683.0
2019-06-21 13:30:00,205.25,205.32,205.2,205.32,7503.0,178.5756,178.6365,178.5321,178.6365,7503.0
2019-06-21 13:35:00,205.28,205.31,205.21,205.27,5667.0,178.6017,178.6278,178.5408,178.593,5667.0
2019-06-21 13:40:00,205.28,205.3,205.2,205.23,5724.0,178.6017,178.6191,178.5321,178.5582,5724.0
2019-06-21 13:45:00,205.21,205.34,205.21,205.28,17421.0,178.5408,178.6539,178.5408,178.6017,17421.0
2019-06-21 13:50:00,205.27,205.32,205.22,205.32,5067.0,178.593,178.6365,178.5495,178.6365,5067.0
2019-06-21 13:55:00,205.29,205.33,205.22,205.26,7893.0,178.6104,178.6452,178.5495,178.5843,7893.0
2019-06-21 14:00:00,205.27,205.35,205.25,205.33,6263.0,178.593,178.6626,178.5756,178.6452,6263.0
2019-06-21 14:05:00,205.31,205.32,205.21,205.27,5967.0,178.6278,178.6365,178.5408,178.593,5967.0
2019-06-21 14:10:00,205.29,205.29,205.21,205.28,6875.0,178.6104,178.6104,178.5408,178.6017,6875.0
2019-06-21 14:15:00,205.28,205.29,205.14,205.18,18461.0,178.6017,178.6104,178.4799,178.5147,18461.0
2019-06-21 14:20:00,205.2,205.21,205.11,205.17,9609.0,178.5321,178.5408,178.4538,178.506,9609.0
2019-06-21 14:25:00,205.17,205.22,205.11,205.16,8541.0,178.506,178.5495,178.4538,178.4973,8541.0
2019-06-21 14:30:00,205.17,205.25,205.14,205.22,10386.0,178.506,178.5756,178.4799,178.5495,10386.0
2019-06-21 14:35:00,205.21,205.25,205.13,205.15,22373.0,178.5408,178.5756,178.4712,178.4886,22373.0
2019-06-21 14:40:00,205.16,205.2,205.08,205.2,11097.0,178.4973,178.5321,178.4277,178.5321,11097.0
2019-06-21 14:45:00,205.2,205.21,205.12,205.15,12298.0,178.5321,178.5408,178.4625,178.4886,12298.0
2019-06-21 14:50:00,205.16,205.23,205.04,205.04,13245.0,178.4973,178.5582,178.3929,178.3929,13245.0
2019-06-21 14:55:00,205.03,205.09,205.01,205.05,10220.0,178.3842,178.4364,178.3668,178.4016,10220.0
2019-06-21 15:00:00,205.07,205.09,205.02,205.05,11182.0,178.419,178.4364,178.3755,178.4016,11182.0
2019-06-21 15:05:00,205.02,205.1,204.91,205.08,19700.0,178.3755,178.4451,178.2798,178.4277,19700.0
2019-06-21 15:10:00,205.08,205.12,205.03,205.06,14631.0,178.4277,178.4625,178.3842,178.4103,14631.0
2019-06-21 15:15:00,205.06,205.18,205.03,205.05,18047.0,178.4103,178.5147,178.3842,178.4016,18047.0
2019-06-21 15:20:00,205.04,205.12,204.98,205.02,20966.0,178.3929,178.4625,178.3407,178.3755,20966.0
2019-06-21 15:25:00,205.02,205.03,204.84,204.86,26977.0,178.3755,178.3842,178.2189,178.2363,26977.0
2019-06-21 15:30:00,204.86,204.9,204.68,204.69,22217.0,178.2363,178.2711,178.0796,178.0883,22217.0
2019-06-21 15:35:00,204.7,204.78,204.62,204.72,47685.0,178.097,178.1667,178.0274,178.1144,47685.0
2019-06-21 15:40:00,204.72,205.1,204.72,205.08,29385.0,178.1144,178.4451,178.1144,178.4277,29385.0
2019-06-21 15:45:00,205.08,205.21,204.7,204.72,43289.0,178.4277,178.5408,178.097,178.1144,43289.0
2019-06-21 15:50:00,204.74,204.8,204.32,204.4,90029.0,178.1319,178.1841,177.7664,177.836,90029.0
2019-06-21 15:55:00,204.37,204.43,203.98,204.23,239315.0,177.8099,177.8621,177.4706,177.6881,239315.0
2019-06-24 09:30:00,204.75,205.25,204.75,204.8,55838.0,178.1406,178.5756,178.1406,178.1841,55838.0
2019-06-24 09:35:00,204.75,204.78,204.38,204.5,22576.0,178.1406,178.1667,177.8186,177.923,22576.0
2019-06-24 09:40:00,204.5,204.88,204.25,204.75,21547.0,177.923,178.2537,177.7055,178.1406,21547.0
2019-06-24 09:45:00,204.69,204.87,204.6,204.64,34242.0,178.0883,178.245,178.01,178.0448,34242.0
2019-06-24 09:50:00,204.61,204.76,204.48,204.6,16277.0,178.0187,178.1493,177.9056,178.01,16277.0
2019-06-24 09:55:00,204.59,204.64,204.26,204.29,22982.0,178.0013,178.0448,177.7142,177.7403,22982.0
2019-06-24 10:00:00,204.33,204.48,204.18,204.28,29849.0,177.7751,177.9056,177.6446,177.7316,29849.0
2019-06-24 10:05:00,204.29,204.48,204.2,204.33,9869.0,177.7403,177.9056,177.662,177.7751,9869.0
2019-06-24 10:10:00,204.32,204.48,204.24,204.37,11248.0,177.7664,177.9056,177.6968,177.8099,11248.0
2019-06-24 10:15:00,204.38,204.45,204.25,204.33,7984.0,177.8186,177.8795,177.7055,177.7751,7984.0
2019-06-24 10:20:00,204.36,204.44,204.29,204.29,8301.0,177.8012,177.8708,177.7403,177.7403,8301.0
2019-06-24 10:25:00,204.29,204.47,204.26,204.44,9784.0,177.7403,177.8969,177.7142,177.8708,9784.0
2019-06-24 10:30:00,204.47,204.5,204.4,204.48,8894.0,177.8969,177.923,177.836,177.9056,8894.0
2019-06-24 10:35:00,204.49,204.64,204.46,204.57,10604.0,177.9143,178.0448,177.8882,177.9839,10604.0
2019-06-24 10:40:00,204.57,204.6,204.45,204.48,8848.0,177.9839,178.01,177.8795,177.9056,8848.0
2019-06-24 10:45:00,204.51,204.51,204.34,204.45,10623.0,177.9317,177.9317,177.7838,177.8795,10623.0
2019-06-24 10:50:00,204.46,204.57,204.41,204.5,10728.0,177.8882,177.9839,177.8447,177.923,10728.0
2019-06-24 10:55:00,204.5,204.62,204.44,204.54,16707.0,177.923,178.0274,177.8708,177.9578,16707.0
2019-06-24 11:00:00,204.56,204.7,204.48,204.59,13902.0,177.9752,178.097,177.9056,178.0013,13902.0
2019-06-24 11:05:00,204.57,204.67,204.44,204.6,9899.0,177.9839,178.0709,177.8708,178.01,9899.0
2019-06-24 11:10:00,204.61,204.69,204.49,204.58,17407.0,178.0187,178.0883,177.9143,177.9926,17407.0
2019-06-24 11:15:00,204.56,204.64,204.49,204.63,11475.0,177.9752,178.0448,177.9143,178.0361,11475.0
2019-06-24 11:20:00,204.59,204.59,204.43,204.49,9971.0,178.0013,178.0013,177.8621,177.9143,9971.0
2019-06-24 11:25:00,204.5,204.61,204.49,204.54,14706.0,177.923,178.0187,177.9143,177.9578,14706.0
2019-06-24 11:30:00,204.54,204.61,204.49,204.5,6480.0,177.9578,178.0187,177.9143,177.923,6480.0
2019-06-24 11:35:00,204.46,204.54,204.37,204.5,13284.0,177.8882,177.9578,177.8099,177.923,13284.0
2019-06-24 11:40:00,204.51,204.52,204.26,204.26,6023.0,177.9317,177.9404,177.7142,177.7142,6023.0
2019-06-24 11:45:00,204.18,204.43,204.18,204.34,15411.0,177.6446,177.8621,177.6446,177.7838,15411.0
2019-06-24 11:50:00,204.34,204.39,204.22,204.22,9418.0,177.7838,177.8273,177.6794,177.6794,9418.0
2019-06-24 11:55:00,204.19,204.28,204.12,204.24,11709.0,177.6533,177.7316,177.5924,177.6968,11709.0
2019-06-24 12:00:00,204.23,204.35,204.21,204.35,10689.0,177.6881,177.7925,177.6707,177.7925,10689.0
2019-06-24 12:05:00,204.29,204.31,204.14,204.23,9321.0,177.7403,177.7577,177.6098,177.6881,9321.0
2019-06-24 12:10:00,204.22,204.23,204.11,204.19,13124.0,177.6794,177.6881,177.5837,177.6533,13124.0
2019-06-24 12:15:00,204.19,204.23,204.12,204.12,7412.0,177.6533,177.6881,177.5924,177.5924,7412.0
2019-06-24 12:20:00,204.11,204.19,204.1,204.19,14401.0,177.5837,177.6533,177.575,177.6533,14401.0
2019-06-24 12:25:00,204.19,204.2,204.09,204.15,7163.0,177.6533,177.662,177.5663,177.6185,7163.0
2019-06-24 12:30:00,204.14,204.24,204.12,204.16,6647.0,177.6098,177.6968,177.5924,177.6272,6647.0
2019-06-24 12:35:00,204.18,204.2,203.95,203.95,15246.0,177.6446,177.662,177.4445,177.4445,15246.0
2019-06-24 12:40:00,203.94,204.11,203.9,203.92,10835.0,177.4358,177.5837,177.401,177.4184,10835.0
2019-06-24 12:45:00,203.94,203.95,203.85,203.86,10183.0,177.4358,177.4445,177.3575,177.3662,10183.0
2019-06-24 12:50:00,203.91,203.99,203.81,203.92,11540.0,177.4097,177.4793,177.3227,177.4184,11540.0
2019-06-24 12:55:00,203.89,204.03,203.85,203.88,5664.0,177.3923,177.5141,177.3575,177.3836,5664.0
2019-06-24 13:00:00,203.89,203.89,203.7,203.75,10601.0,177.3923,177.3923,177.227,177.2705,10601.0
2019-06-24 13:05:00,203.75,203.9,203.69,203.9,6585.0,177.2705,177.401,177.2183,177.401,6585.0
2019-06-24 13:10:00,203.9,203.9,203.72,203.74,10579.0,177.401,177.401,177.2444,177.2618,10579.0
2019-06-24 13:15:00,203.76,203.84,203.75,203.8,6610.0,177.2792,177.3488,177.2705,177.314,6610.0
2019-06-24 13:20:00,203.77,203.79,203.72,203.75,8409.0,177.2879,177.3053,177.2444,177.2705,8409.0
2019-06-24 13:25:00,203.73,203.73,203.65,203.71,7960.0,177.2531,177.2531,177.1835,177.2357,7960.0
2019-06-24 13:30:00,203.69,203.82,203.66,203.81,16764.0,177.2183,177.3314,177.1922,177.3227,16764.0
2019-06-24 13:35:00,203.79,203.86,203.76,203.86,7252.0,177.3053,177.3662,177.2792,177.3662,7252.0
2019-06-24 13:40:00,203.84,203.94,203.82,203.92,5739.0,177.3488,177.4358,177.3314,177.4184,5739.0
2019-06-24 13:45:00,203.92,203.94,203.71,203.73,6167.0,177.4184,177.4358,177.2357,177.2531,6167.0
2019-06-24 13:50:00,203.72,203.8,203.63,203.8,8589.0,177.2444,177.314,177.1661,177.314,8589.0
2019-06-24 13:55:00,203.8,203.9,203.8,203.87,8608.0,177.314,177.401,177.314,177.3749,8608.0
2019-06-24 14:00:00,203.89,204.08,203.84,203.96,15249.0,177.3923,177.5576,177.3488,177.4532,15249.0
2019-06-24 14:05:00,203.96,204.01,203.87,203.9,7759.0,177.4532,177.4967,177.3749,177.401,7759.0
2019-06-24 14:10:00,203.95,203.95,203.83,203.84,7969.0,177.4445,177.4445,177.3401,177.3488,7969.0
2019-06-24 14:15:00,203.83,203.88,203.76,203.81,11191.0,177.3401,177.3836,177.2792,177.3227,11191.0
2019-06-24 14:20:00,203.77,203.85,203.73,203.84,11543.0,177.2879,177.3575,177.2531,177.3488,11543.0
2019-06-24 14:25:00,203.83,203.89,203.79,203.86,12571.0,177.3401,177.3923,177.3053,177.3662,12571.0
2019-06-24 14:30:00,203.87,203.89,203.75,203.82,11022.0,177.3749,177.3923,177.2705,177.3314,11022.0
2019-06-24 14:35:00,203.81,203.83,203.73,203.81,14055.0,177.3227,177.3401,177.2531,177.3227,14055.0
2019-06-24 14:40:00,203.82,203.87,203.78,203.83,10145.0,177.3314,177.3749,177.2966,177.3401,10145.0
2019-06-24 14:45:00,203.82,203.94,203.8,203.89,18474.0,177.3314,177.4358,177.314,177.3923,18474.0
2019-06-24 14:50:00,203.86,203.86,203.71,203.76,16860.0,177.3662,177.3662,177.2357,177.2792,16860.0
2019-06-24 14:55:00,203.77,203.87,203.77,203.81,15723.0,177.2879,177.3749,177.2879,177.3227,15723.0
2019-06-24 15:00:00,203.81,203.85,203.7,203.83,33713.0,177.3227,177.3575,177.227,177.3401,33713.0
2019-06-24 15:05:00,203.83,203.85,203.75,203.77,18704.0,177.3401,177.3575,177.2705,177.2879,18704.0
2019-06-24 15:10:00,203.79,203.9,203.79,203.82,19811.0,177.3053,177.401,177.3053,177.3314,19811.0
2019-06-24 15:15:00,203.83,203.87,203.78,203.81,13470.0,177.3401,177.3749,177.2966,177.3227,13470.0
2019-06-24 15:20:00,203.81,204.02,203.81,203.97,31337.0,177.3227,177.5054,177.3227,177.4619,31337.0
2019-06-24 15:25:00,204.01,204.04,203.94,204.04,22526.0,177.4967,177.5228,177.4358,177.5228,22526.0
2019-06-24 15:30:00,204.06,204.15,204.03,204.03,16443.0,177.5402,177.6185,177.5141,177.5141,16443.0
2019-06-24 15:35:00,204.03,204.09,204.0,204.06,39022.0,177.5141,177.5663,177.488,177.5402,39022.0
2019-06-24 15:40:00,204.07,204.07,204.0,204.03,28089.0,177.5489,177.5489,177.488,177.5141,28089.0
2019-06-24 15:45:00,204.02,204.05,203.88,203.88,30112.0,177.5054,177.5315,177.3836,177.3836,30112.0
2019-06-24 15:50:00,203.88,204.03,203.85,203.99,49948.0,177.3836,177.5141,177.3575,177.4793,49948.0
2019-06-24 15:55:00,204.0,204.02,203.82,203.94,100123.0,177.488,177.5054,177.3314,177.4358,100123.0
2019-06-25 09:30:00,204.8,205.58,204.78,205.24,118265.0,178.1841,178.8627,178.1667,178.5669,118265.0
2019-06-25 09:35:00,205.28,206.15,205.07,206.0,73190.0,178.6017,179.3586,178.419,179.2281,73190.0
2019-06-25 09:40:00,205.99,205.99,205.61,205.84,46991.0,179.2194,179.2194,178.8888,179.0889,46991.0
2019-06-25 09:45:00,205.78,206.15,205.55,205.87,29006.0,179.0367,179.3586,178.8366,179.115,29006.0
2019-06-25 09:50:00,205.86,206.14,205.65,206.08,27167.0,179.1063,179.3499,178.9236,179.2977,27167.0
2019-06-25 09:55:00,206.04,206.09,205.31,205.31,53490.0,179.2629,179.3064,178.6278,178.6278,53490.0
2019-06-25 10:00:00,205.39,205.71,205.34,205.45,28583.0,178.6974,178.9758,178.6539,178.7496,28583.0
2019-06-25 10:05:00,205.46,205.77,205.46,205.68,24907.0,178.7583,179.028,178.7583,178.9497,24907.0
2019-06-25 10:10:00,205.66,205.81,205.44,205.47,35215.0,178.9323,179.0628,178.7409,178.767,35215.0
2019-06-25 10:15:00,205.45,205.73,205.44,205.52,20555.0,178.7496,178.9932,178.7409,178.8105,20555.0
2019-06-25 10:20:00,205.52,205.65,205.28,205.38,25107.0,178.8105,178.9236,178.6017,178.6887,25107.0
2019-06-25 10:25:00,205.4,205.57,205.08,205.2,87609.0,178.7061,178.854,178.4277,178.5321,87609.0
2019-06-25 10:30:00,205.19,205.32,204.92,205.02,26319.0,178.5234,178.6365,178.2885,178.3755,26319.0
2019-06-25 10:35:00,205.06,205.12,204.72,204.81,38676.0,178.4103,178.4625,178.1144,178.1928,38676.0
2019-06-25 10:40:00,204.8,205.12,204.8,205.0,14428.0,178.1841,178.4625,178.1841,178.3581,14428.0
2019-06-25 10:45:00,205.0,205.13,204.86,205.1,15214.0,178.3581,178.4712,178.2363,178.4451,15214.0
2019-06-25 10:50:00,205.09,205.24,205.0,205.24,27359.0,178.4364,178.5669,178.3581,178.5669,27359.0
2019-06-25 10:55:00,205.24,205.41,205.14,205.38,19026.0,178.5669,178.7148,178.4799,178.6887,19026.0
2019-06-25 11:00:00,205.39,205.63,205.3,205.58,26297.0,178.6974,178.9062,178.6191,178.8627,26297.0
2019-06-25 11:05:00,205.59,205.9,205.59,205.86,24894.0,178.8714,179.1411,178.8714,179.1063,24894.0
2019-06-25 11:10:00,205.89,205.94,205.8,205.84,14042.0,179.1324,179.1759,179.0541,179.0889,14042.0
2019-06-25 11:15:00,205.86,205.93,205.84,205.9,21614.0,179.1063,179.1672,179.0889,179.1411,21614.0
2019-06-25 11:20:00,205.9,205.97,205.88,205.92,14092.0,179.1411,179.202,179.1237,179.1585,14092.0
2019-06-25 11:25:00,205.93,206.04,205.89,206.0,36298.0,179.1672,179.2629,179.1324,179.2281,36298.0
2019-06-25 11:30:00,205.98,206.11,205.93,206.11,12779.0,179.2107,179.3238,179.1672,179.3238,12779.0
2019-06-25 11:35:00,206.11,206.11,205.78,205.8,16802.0,179.3238,179.3238,179.0367,179.0541,16802.0
2019-06-25 11:40:00,205.78,206.03,205.77,206.01,20659.0,179.0367,179.2542,179.028,179.2368,20659.0
2019-06-25 11:45:00,206.01,206.09,205.98,206.07,15274.0,179.2368,179.3064,179.2107,179.289,15274.0
2019-06-25 11:50:00,206.07,206.39,206.07,206.34,36638.0,179.289,179.5674,179.289,179.5239,36638.0
2019-06-25 11:55:00,206.35,206.39,206.19,206.26,24584.0,179.5326,179.5674,179.3934,179.4543,24584.0
2019-06-25 12:00:00,206.26,206.34,206.21,206.32,18000.0,179.4543,179.5239,179.4108,179.5065,18000.0
2019-06-25 12:05:00,206.31,206.35,206.16,206.18,15340.0,179.4978,179.5326,179.3673,179.3847,15340.0
2019-06-25 12:10:00,206.17,206.19,206.07,206.15,13446.0,179.376,179.3934,179.289,179.3586,13446.0
2019-06-25 12:15:00,206.16,206.16,205.96,205.99,11528.0,179.3673,179.3673,179.1933,179.2194,11528.0
2019-06-25 12:20:00,205.98,206.03,205.93,205.93,16345.0,179.2107,179.2542,179.1672,179.1672,16345.0
2019-06-25 12:25:00,205.95,206.0,205.87,205.96,19835.0,179.1846,179.2281,179.115,179.1933,19835.0
2019-06-25 12:30:00,205.96,206.01,205.86,205.89,12017.0,179.1933,179.2368,179.1063,179.1324,12017.0
2019-06-25 12:35:00,205.88,205.88,205.45,205.59,38719.0,179.1237,179.1237,178.7496,178.8714,38719.0
2019-06-25 12:40:00,205.56,205.57,205.31,205.31,14498.0,178.8453,178.854,178.6278,178.6278,14498.0
2019-06-25 12:45:00,205.29,205.55,205.25,205.49,14076.0,178.6104,178.8366,178.5756,178.7844,14076.0
2019-06-25 12:50:00,205.45,205.6,205.4,205.57,17993.0,178.7496,178.8801,178.7061,178.854,17993.0
2019-06-25 12:55:00,205.58,205.63,205.49,205.55,10720.0,178.8627,178.9062,178.7844,178.8366,10720.0
2019-06-25 13:00:00,205.56,205.57,205.17,205.37,18710.0,178.8453,178.854,178.506,178.68,18710.0
2019-06-25 13:05:00,205.38,205.48,205.3,205.44,10730.0,178.6887,178.7757,178.6191,178.7409,10730.0
2019-06-25 13:10:00,205.4,205.49,205.36,205.42,13317.0,178.7061,178.7844,178.6713,178.7235,13317.0
2019-06-25 13:15:00,205.39,205.46,205.36,205.4,7050.0,178.6974,178.7583,178.6713,178.7061,7050.0
2019-06-25 13:20:00,205.4,205.4,205.22,205.3,6515.0,178.7061,178.7061,178.5495,178.6191,6515.0
2019-06-25 13:25:00,205.34,205.46,205.3,205.38,12736.0,178.6539,178.7583,178.6191,178.6887,12736.0
2019-06-25 13:30:00,205.38,205.58,205.32,205.57,10482.0,178.6887,178.8627,178.6365,178.854,10482.0
2019-06-25 13:35:00,205.59,205.7,205.5,205.55,12057.0,178.8714,178.9671,178.7931,178.8366,12057.0
2019-06-25 13:40:00,205.58,205.6,205.46,205.47,4855.0,178.8627,178.8801,178.7583,178.767,4855.0
2019-06-25 13:45:00,205.49,205.58,205.49,205.53,6931.0,178.7844,178.8627,178.7844,178.8192,6931.0
2019-06-25 13:50:00,205.53,205.54,205.4,205.44,6345.0,178.8192,178.8279,178.7061,178.7409,6345.0
2019-06-25 13:55:00,205.43,205.47,205.3,205.36,10987.0,178.7322,178.767,178.6191,178.6713,10987.0
2019-06-25 14:00:00,205.37,205.37,205.17,205.2,10876.0,178.68,178.68,178.506,178.5321,10876.0
2019-06-25 14:05:00,205.18,205.48,205.17,205.48,15247.0,178.5147,178.7757,178.506,178.7757,15247.0
2019-06-25 14:10:00,205.47,205.48,205.37,205.43,11397.0,178.767,178.7757,178.68,178.7322,11397.0
2019-06-25 14:15:00,205.42,205.49,205.42,205.48,8982.0,178.7235,178.7844,178.7235,178.7757,8982.0
2019-06-25 14:20:00,205.46,205.53,205.35,205.4,15895.0,178.7583,178.8192,178.6626,178.7061,15895.0
2019-06-25 14:25:00,205.4,205.46,205.35,205.41,11610.0,178.7061,178.7583,178.6626,178.7148,11610.0
2019-06-25 14:30:00,205.39,205.45,205.22,205.22,14729.0,178.6974,178.7496,178.5495,178.5495,14729.0
2019-06-25 14:35:00,205.21,205.23,205.05,205.19,19246.0,178.5408,178.5582,178.4016,178.5234,19246.0
2019-06-25 14:40:00,205.19,205.34,205.14,205.33,23563.0,178.5234,178.6539,178.4799,178.6452,23563.0
2019-06-25 14:45:00,205.29,205.59,205.27,205.59,21851.0,178.6104,178.8714,178.593,178.8714,21851.0
2019-06-25 14:50:00,205.59,205.62,205.52,205.62,12062.0,178.8714,178.8975,178.8105,178.8975,12062.0
2019-06-25 14:55:00,205.61,205.73,205.59,205.7,16475.0,178.8888,178.9932,178.8714,178.9671,16475.0
2019-06-25 15:00:00,205.69,205.8,205.69,205.73,12760.0,178.9584,179.0541,178.9584,178.9932,12760.0
2019-06-25 15:05:00,205.71,205.75,205.67,205.67,13114.0,178.9758,179.0106,178.941,178.941,13114.0
2019-06-25 15:10:00,205.68,205.73,205.42,205.49,14717.0,178.9497,178.9932,178.7235,178.7844,14717.0
2019-06-25 15:15:00,205.47,205.48,205.38,205.39,14749.0,178.767,178.7757,178.6887,178.6974,14749.0
2019-06-25 15:20:00,205.39,205.55,205.39,205.5,17194.0,178.6974,178.8366,178.6974,178.7931,17194.0
2019-06-25 15:25:00,205.52,205.75,205.51,205.73,17424.0,178.8105,179.0106,178.8018,178.9932,17424.0
2019-06-25 15:30:00,205.76,205.77,205.59,205.71,17429.0,179.0193,179.028,178.8714,178.9758,17429.0
2019-06-25 15:35:00,205.7,205.82,205.65,205.65,28573.0,178.9671,179.0715,178.9236,178.9236,28573.0
2019-06-25 15:40:00,205.64,205.7,205.61,205.62,19916.0,178.9149,178.9671,178.8888,178.8975,19916.0
2019-06-25 15:45:00,205.62,205.62,205.4,205.48,35585.0,178.8975,178.8975,178.7061,178.7757,35585.0
2019-06-25 15:50:00,205.48,205.86,205.42,205.84,54767.0,178.7757,179.1063,178.7235,179.0889,54767.0
2019-06-25 15:55:00,205.83,206.02,205.65,205.71,133488.0,179.0802,179.2455,178.9236,178.9758,133488.0
2019-06-26 09:30:00,205.49,205.67,204.84,204.96,45365.0,178.7844,178.941,178.2189,178.3233,45365.0
2019-06-26 09:35:00,204.97,205.49,204.9,204.9,12655.0,178.332,178.7844,178.2711,178.2711,12655.0
2019-06-26 09:40:00,204.9,205.06,204.84,204.96,19563.0,178.2711,178.4103,178.2189,178.3233,19563.0
2019-06-26 09:45:00,204.96,205.05,204.47,204.48,23616.0,178.3233,178.4016,177.8969,177.9056,23616.0
2019-06-26 09:50:00,204.54,204.83,204.25,204.73,34644.0,177.9578,178.2102,177.7055,178.1231,34644.0
2019-06-26 09:55:00,204.71,204.75,204.34,204.55,34873.0,178.1057,178.1406,177.7838,177.9665,34873.0
2019-06-26 10:00:00,204.54,204.55,204.06,204.11,28751.0,177.9578,177.9665,177.5402,177.5837,28751.0
2019-06-26 10:05:00,204.11,204.32,204.02,204.2,34591.0,177.5837,177.7664,177.5054,177.662,34591.0
2019-06-26 10:10:00,204.22,204.36,204.02,204.17,12909.0,177.6794,177.8012,177.5054,177.6359,12909.0
2019-06-26 10:15:00,204.08,204.19,204.01,204.12,16673.0,177.5576,177.6533,177.4967,177.5924,16673.0
2019-06-26 10:20:00,204.14,204.48,204.1,204.46,15281.0,177.6098,177.9056,177.575,177.8882,15281.0
2019-06-26 10:25:00,204.42,204.71,204.4,204.63,16582.0,177.8534,178.1057,177.836,178.0361,16582.0
2019-06-26 10:30:00,204.61,204.66,204.33,204.59,26143.0,178.0187,178.0622,177.7751,178.0013,26143.0
2019-06-26 10:35:00,204.56,204.73,204.54,204.65,23933.0,177.9752,178.1231,177.9578,178.0535,23933.0
2019-06-26 10:40:00,204.68,204.81,204.61,204.73,15173.0,178.0796,178.1928,178.0187,178.1231,15173.0
2019-06-26 10:45:00,204.77,204.97,204.65,204.85,16966.0,178.158,178.332,178.0535,178.2276,16966.0
2019-06-26 10:50:00,204.92,204.96,204.75,204.76,9756.0,178.2885,178.3233,178.1406,178.1493,9756.0
2019-06-26 10:55:00,204.75,204.77,204.52,204.6,10734.0,178.1406,178.158,177.9404,178.01,10734.0
2019-06-26 11:00:00,204.61,204.61,204.38,204.58,17497.0,178.0187,178.0187,177.8186,177.9926,17497.0
2019-06-26 11:05:00,204.64,204.71,204.58,204.58,9801.0,178.0448,178.1057,177.9926,177.9926,9801.0
2019-06-26 11:10:00,204.59,204.71,204.55,204.6,8155.0,178.0013,178.1057,177.9665,178.01,8155.0
2019-06-26 11:15:00,204.61,204.75,204.55,204.57,11389.0,178.0187,178.1406,177.9665,177.9839,11389.0
2019-06-26 11:20:00,204.58,204.76,204.54,204.75,9480.0,177.9926,178.1493,177.9578,178.1406,9480.0
2019-06-26 11:25:00,204.73,204.83,204.64,204.83,9258.0,178.1231,178.2102,178.0448,178.2102,9258.0
2019-06-26 11:30:00,204.81,204.85,204.73,204.85,8077.0,178.1928,178.2276,178.1231,178.2276,8077.0
2019-06-26 11:35:00,204.87,204.93,204.81,204.84,8403.0,178.245,178.2972,178.1928,178.2189,8403.0
2019-06-26 11:40:00,204.87,204.96,204.77,204.96,17418.0,178.245,178.3233,178.158,178.3233,17418.0
2019-06-26 11:45:00,204.99,204.99,204.84,204.85,9855.0,178.3494,178.3494,178.2189,178.2276,9855.0
2019-06-26 11:50:00,204.84,204.9,204.79,204.85,11826.0,178.2189,178.2711,178.1754,178.2276,11826.0
2019-06-26 11:55:00,204.85,204.87,204.73,204.87,8089.0,178.2276,178.245,178.1231,178.245,8089.0
2019-06-26 12:00:00,204.87,204.9,204.63,204.68,9475.0,178.245,178.2711,178.0361,178.0796,9475.0
2019-06-26 12:05:00,204.7,204.8,204.65,204.74,9139.0,178.097,178.1841,178.0535,178.1319,9139.0
2019-06-26 12:10:00,204.77,204.77,204.64,204.7,6142.0,178.158,178.158,178.0448,178.097,6142.0
2019-06-26 12:15:00,204.7,204.8,204.66,204.76,8631.0,178.097,178.1841,178.0622,178.1493,8631.0
2019-06-26 12:20:00,204.72,204.73,204.65,204.71,5354.0,178.1144,178.1231,178.0535,178.1057,5354.0
2019-06-26 12:25:00,204.73,204.84,204.71,204.72,6829.0,178.1231,178.2189,178.1057,178.1144,6829.0
2019-06-26 12:30:00,204.75,204.96,204.75,204.86,7289.0,178.1406,178.3233,178.1406,178.2363,7289.0
2019-06-26 12:35:00,204.86,204.98,204.86,204.96,6621.0,178.2363,178.3407,178.2363,178.3233,6621.0
2019-06-26 12:40:00,204.97,204.97,204.76,204.76,9369.0,178.332,178.332,178.1493,178.1493,9369.0
2019-06-26 12:45:00,204.76,204.85,204.74,204.75,6823.0,178.1493,178.2276,178.1319,178.1406,6823.0
2019-06-26 12:50:00,204.75,204.78,204.67,204.74,6692.0,178.1406,178.1667,178.0709,178.1319,6692.0
2019-06-26 12:55:00,204.74,204.84,204.73,204.81,5777.0,178.1319,178.2189,178.1231,178.1928,5777.0
2019-06-26 13:00:00,204.8,204.81,204.71,204.74,7908.0,178.1841,178.1928,178.1057,178.1319,7908.0
2019-06-26 13:05:00,204.76,204.77,204.7,204.75,6760.0,178.1493,178.158,178.097,178.1406,6760.0
2019-06-26 13:10:00,204.75,204.75,204.68,204.69,10186.0,178.1406,178.1406,178.0796,178.0883,10186.0
2019-06-26 13:15:00,204.67,204.72,204.63,204.71,7191.0,178.0709,178.1144,178.0361,178.1057,7191.0
2019-06-26 13:20:00,204.73,204.8,204.72,204.78,5502.0,178.1231,178.1841,178.1144,178.1667,5502.0
2019-06-26 13:25:00,204.8,204.86,204.69,204.76,7942.0,178.1841,178.2363,178.0883,178.1493,7942.0
2019-06-26 13:30:00,204.75,204.85,204.69,204.72,7808.0,178.1406,178.2276,178.0883,178.1144,7808.0
2019-06-26 13:35:00,204.71,204.83,204.68,204.8,7159.0,178.1057,178.2102,178.0796,178.1841,7159.0
2019-06-26 13:40:00,204.78,204.78,204.63,204.7,8458.0,178.1667,178.1667,178.0361,178.097,8458.0
2019-06-26 13:45:00,204.69,204.78,204.62,204.77,10209.0,178.0883,178.1667,178.0274,178.158,10209.0
2019-06-26 13:50:00,204.77,204.81,204.73,204.76,6694.0,178.158,178.1928,178.1231,178.1493,6694.0
2019-06-26 13:55:00,204.77,204.91,204.76,204.9,10357.0,178.158,178.2798,178.1493,178.2711,10357.0
2019-06-26 14:00:00,204.89,204.9,204.77,204.8,10786.0,178.2624,178.2711,178.158,178.1841,10786.0
2019-06-26 14:05:00,204.83,204.88,204.77,204.79,7842.0,178.2102,178.2537,178.158,178.1754,7842.0
2019-06-26 14:10:00,204.75,204.8,204.63,204.65,7945.0,178.1406,178.1841,178.0361,178.0535,7945.0
2019-06-26 14:15:00,204.67,204.74,204.61,204.61,9190.0,178.0709,178.1319,178.0187,178.0187,9190.0
2019-06-26 14:20:00,204.66,204.68,204.6,204.6,10330.0,178.0622,178.0796,178.01,178.01,10330.0
2019-06-26 14:25:00,204.63,204.74,204.62,204.74,11767.0,178.0361,178.1319,178.0274,178.1319,11767.0
2019-06-26 14:30:00,204.75,204.75,204.56,204.58,11745.0,178.1406,178.1406,177.9752,177.9926,11745.0
2019-06-26 14:35:00,204.58,204.58,204.48,204.49,8989.0,177.9926,177.9926,177.9056,177.9143,8989.0
2019-06-26 14:40:00,204.51,204.55,204.43,204.48,15661.0,177.9317,177.9665,177.8621,177.9056,15661.0
2019-06-26 14:45:00,204.51,204.58,204.47,204.48,12034.0,177.9317,177.9926,177.8969,177.9056,12034.0
2019-06-26 14:50:00,204.51,204.59,204.5,204.56,12117.0,177.9317,178.0013,177.923,177.9752,12117.0
2019-06-26 14:55:00,204.55,204.77,204.55,204.74,11592.0,177.9665,178.158,177.9665,178.1319,11592.0
2019-06-26 15:00:00,204.74,205.03,204.72,205.03,17061.0,178.1319,178.3842,178.1144,178.3842,17061.0
2019-06-26 15:05:00,205.03,205.09,205.02,205.03,11079.0,178.3842,178.4364,178.3755,178.3842,11079.0
2019-06-26 15:10:00,205.02,205.07,204.92,205.0,12181.0,178.3755,178.419,178.2885,178.3581,12181.0
2019-06-26 15:15:00,205.0,205.06,204.92,205.03,16657.0,178.3581,178.4103,178.2885,178.3842,16657.0
2019-06-26 15:20:00,205.04,205.1,205.0,205.08,12634.0,178.3929,178.4451,178.3581,178.4277,12634.0
2019-06-26 15:25:00,205.06,205.06,204.93,204.95,16721.0,178.4103,178.4103,178.2972,178.3146,16721.0
2019-06-26 15:30:00,204.95,204.99,204.81,204.81,25098.0,178.3146,178.3494,178.1928,178.1928,25098.0
2019-06-26 15:35:00,204.83,204.95,204.81,204.94,29011.0,178.2102,178.3146,178.1928,178.3059,29011.0
2019-06-26 15:40:00,204.95,205.14,204.95,204.96,30002.0,178.3146,178.4799,178.3146,178.3233,30002.0
2019-06-26 15:45:00,204.95,204.97,204.75,204.78,45088.0,178.3146,178.332,178.1406,178.1667,45088.0
2019-06-26 15:50:00,204.77,204.78,204.33,204.34,72265.0,178.158,178.1667,177.7751,177.7838,72265.0
2019-06-26 15:55:00,204.34,204.64,204.34,204.52,132874.0,177.7838,178.0448,177.7838,177.9404,132874.0
2019-06-27 09:30:00,204.67,205.38,204.21,205.38,49329.0,178.0709,178.6887,177.6707,178.6887,49329.0
2019-06-27 09:35:00,205.27,205.4,204.96,205.16,16996.0,178.593,178.7061,178.3233,178.4973,16996.0
2019-06-27 09:40:00,205.1,205.16,204.78,205.16,6389.0,178.4451,178.4973,178.1667,178.4973,6389.0
2019-06-27 09:45:00,205.2,205.35,204.47,204.55,25200.0,178.5321,178.6626,177.8969,177.9665,25200.0
2019-06-27 09:50:00,204.46,204.73,204.37,204.69,12904.0,177.8882,178.1231,177.8099,178.0883,12904.0
2019-06-27 09:55:00,204.78,204.79,204.58,204.6,15197.0,178.1667,178.1754,177.9926,178.01,15197.0
2019-06-27 10:00:00,204.61,204.79,204.61,204.68,12207.0,178.0187,178.1754,178.0187,178.0796,12207.0
2019-06-27 10:05:00,204.66,204.84,204.58,204.65,14072.0,178.0622,178.2189,177.9926,178.0535,14072.0
2019-06-27 10:10:00,204.64,204.64,204.2,204.4,21711.0,178.0448,178.0448,177.662,177.836,21711.0
2019-06-27 10:15:00,204.44,204.63,204.37,204.49,13578.0,177.8708,178.0361,177.8099,177.9143,13578.0
2019-06-27 10:20:00,204.48,204.65,204.46,204.46,11540.0,177.9056,178.0535,177.8882,177.8882,11540.0
2019-06-27 10:25:00,204.47,204.48,204.29,204.36,13574.0,177.8969,177.9056,177.7403,177.8012,13574.0
2019-06-27 10:30:00,204.39,204.72,204.39,204.65,14922.0,177.8273,178.1144,177.8273,178.0535,14922.0
2019-06-27 10:35:00,204.66,204.67,204.47,204.53,5432.0,178.0622,178.0709,177.8969,177.9491,5432.0
2019-06-27 10:40:00,204.56,204.58,204.39,204.5,11075.0,177.9752,177.9926,177.8273,177.923,11075.0
2019-06-27 10:45:00,204.5,204.62,204.38,204.58,12216.0,177.923,178.0274,177.8186,177.9926,12216.0
2019-06-27 10:50:00,204.6,204.6,204.36,204.46,10743.0,178.01,178.01,177.8012,177.8882,10743.0
2019-06-27 10:55:00,204.43,204.5,204.3,204.41,16474.0,177.8621,177.923,177.749,177.8447,16474.0
2019-06-27 11:00:00,204.44,204.53,204.4,204.41,12846.0,177.8708,177.9491,177.836,177.8447,12846.0
2019-06-27 11:05:00,204.4,204.59,204.37,204.56,8132.0,177.836,178.0013,177.8099,177.9752,8132.0
2019-06-27 11:10:00,204.56,204.61,204.42,204.44,14678.0,177.9752,178.0187,177.8534,177.8708,14678.0
2019-06-27 11:15:00,204.44,204.62,204.31,204.48,29619.0,177.8708,178.0274,177.7577,177.9056,29619.0
2019-06-27 11:20:00,204.46,204.68,204.43,204.47,26405.0,177.8882,178.0796,177.8621,177.8969,26405.0
2019-06-27 11:25:00,204.48,204.56,204.41,204.5,16645.0,177.9056,177.9752,177.8447,177.923,16645.0
2019-06-27 11:30:00,204.49,204.9,204.49,204.89,28248.0,177.9143,178.2711,177.9143,178.2624,28248.0
2019-06-27 11:35:00,204.89,205.04,204.83,205.0,18296.0,178.2624,178.3929,178.2102,178.3581,18296.0
2019-06-27 11:40:00,204.99,205.12,204.9,204.99,19233.0,178.3494,178.4625,178.2711,178.3494,19233.0
2019-06-27 11:45:00,204.99,205.21,204.96,205.21,16956.0,178.3494,178.5408,178.3233,178.5408,16956.0
2019-06-27 11:50:00,205.21,205.33,205.1,205.3,16220.0,178.5408,178.6452,178.4451,178.6191,16220.0
2019-06-27 11:55:00,205.29,205.32,205.16,205.19,13800.0,178.6104,178.6365,178.4973,178.5234,13800.0
2019-06-27 12:00:00,205.19,205.27,205.12,205.26,8953.0,178.5234,178.593,178.4625,178.5843,8953.0
2019-06-27 12:05:00,205.28,205.38,205.25,205.37,10841.0,178.6017,178.6887,178.5756,178.68,10841.0
2019-06-27 12:10:00,205.38,205.63,205.34,205.46,29036.0,178.6887,178.9062,178.6539,178.7583,29036.0
2019-06-27 12:15:00,205.47,205.61,205.43,205.48,14106.0,178.767,178.8888,178.7322,178.7757,14106.0
2019-06-27 12:20:00,205.47,205.56,205.38,205.38,8319.0,178.767,178.8453,178.6887,178.6887,8319.0
2019-06-27 12:25:00,205.37,205.43,205.18,205.25,13625.0,178.68,178.7322,178.5147,178.5756,13625.0
2019-06-27 12:30:00,205.27,205.46,205.26,205.41,5476.0,178.593,178.7583,178.5843,178.7148,5476.0
2019-06-27 12:35:00,205.4,205.56,205.37,205.54,9634.0,178.7061,178.8453,178.68,178.8279,9634.0
2019-06-27 12:40:00,205.55,205.59,205.42,205.43,15270.0,178.8366,178.8714,178.7235,178.7322,15270.0
2019-06-27 12:45:00,205.43,205.56,205.43,205.54,5251.0,178.7322,178.8453,178.7322,178.8279,5251.0
2019-06-27 12:50:00,205.53,205.56,205.49,205.5,7022.0,178.8192,178.8453,178.7844,178.7931,7022.0
2019-06-27 12:55:00,205.5,205.51,205.41,205.42,4700.0,178.7931,178.8018,178.7148,178.7235,4700.0
2019-06-27 13:00:00,205.39,205.48,205.36,205.41,11905.0,178.6974,178.7757,178.6713,178.7148,11905.0
2019-06-27 13:05:00,205.39,205.56,205.39,205.52,8351.0,178.6974,178.8453,178.6974,178.8105,8351.0
2019-06-27 13:10:00,205.54,205.62,205.52,205.56,8915.0,178.8279,178.8975,178.8105,178.8453,8915.0
2019-06-27 13:15:00,205.59,205.66,205.52,205.62,8450.0,178.8714,178.9323,178.8105,178.8975,8450.0
2019-06-27 13:20:00,205.63,205.72,205.56,205.64,10479.0,178.9062,178.9845,178.8453,178.9149,10479.0
2019-06-27 13:25:00,205.61,205.74,205.61,205.74,7603.0,178.8888,179.0019,178.8888,179.0019,7603.0
2019-06-27 13:30:00,205.74,205.81,205.7,205.77,7838.0,179.0019,179.0628,178.9671,179.028,7838.0
2019-06-27 13:35:00,205.79,205.97,205.78,205.97,8817.0,179.0454,179.202,179.0367,179.202,8817.0
2019-06-27 13:40:00,205.94,205.98,205.79,205.8,9118.0,179.1759,179.2107,179.0454,179.0541,9118.0
2019-06-27 13:45:00,205.77,205.8,205.62,205.66,10333.0,179.028,179.0541,178.8975,178.9323,10333.0
2019-06-27 13:50:00,205.69,205.71,205.62,205.68,7101.0,178.9584,178.9758,178.8975,178.9497,7101.0
2019-06-27 13:55:00,205.69,205.74,205.67,205.72,8399.0,178.9584,179.0019,178.941,178.9845,8399.0
2019-06-27 14:00:00,205.72,205.73,205.53,205.6,8827.0,178.9845,178.9932,178.8192,178.8801,8827.0
2019-06-27 14:05:00,205.59,205.71,205.59,205.68,4652.0,178.8714,178.9758,178.8714,178.9497,4652.0
2019-06-27 14:10:00,205.68,205.88,205.67,205.84,8340.0,178.9497,179.1237,178.941,179.0889,8340.0
2019-06-27 14:15:00,205.83,205.88,205.69,205.78,11305.0,179.0802,179.1237,178.9584,179.0367,11305.0
2019-06-27 14:20:00,205.78,205.87,205.74,205.8,8713.0,179.0367,179.115,179.0019,179.0541,8713.0
2019-06-27 14:25:00,205.81,205.88,205.76,205.79,7223.0,179.0628,179.1237,179.0193,179.0454,7223.0
2019-06-27 14:30:00,205.78,205.84,205.74,205.78,7817.0,179.0367,179.0889,179.0019,179.0367,7817.0
2019-06-27 14:35:00,205.77,205.83,205.76,205.8,5589.0,179.028,179.0802,179.0193,179.0541,5589.0
2019-06-27 14:40:00,205.8,205.85,205.78,205.85,7502.0,179.0541,179.0976,179.0367,179.0976,7502.0
2019-06-27 14:45:00,205.85,205.89,205.79,205.84,6858.0,179.0976,179.1324,179.0454,179.0889,6858.0
2019-06-27 14:50:00,205.84,205.97,205.83,205.83,13665.0,179.0889,179.202,179.0802,179.0802,13665.0
2019-06-27 14:55:00,205.82,205.91,205.8,205.88,9702.0,179.0715,179.1498,179.0541,179.1237,9702.0
2019-06-27 15:00:00,205.86,205.95,205.86,205.92,8705.0,179.1063,179.1846,179.1063,179.1585,8705.0
2019-06-27 15:05:00,205.92,205.92,205.84,205.86,11127.0,179.1585,179.1585,179.0889,179.1063,11127.0
2019-06-27 15:10:00,205.88,205.91,205.84,205.86,12577.0,179.1237,179.1498,179.0889,179.1063,12577.0
2019-06-27 15:15:00,205.85,205.9,205.72,205.74,12842.0,179.0976,179.1411,178.9845,179.0019,12842.0
2019-06-27 15:20:00,205.74,205.84,205.73,205.82,14737.0,179.0019,179.0889,178.9932,179.0715,14737.0
2019-06-27 15:25:00,205.82,205.98,205.82,205.98,14918.0,179.0715,179.2107,179.0715,179.2107,14918.0
2019-06-27 15:30:00,205.97,206.03,205.88,206.03,34926.0,179.202,179.2542,179.1237,179.2542,34926.0
2019-06-27 15:35:00,206.03,206.26,205.97,206.24,32742.0,179.2542,179.4543,179.202,179.4369,32742.0
2019-06-27 15:40:00,206.26,206.32,206.2,206.24,30141.0,179.4543,179.5065,179.4021,179.4369,30141.0
2019-06-27 15:45:00,206.23,206.29,206.16,206.26,41337.0,179.4282,179.4804,179.3673,179.4543,41337.0
2019-06-27 15:50:00,206.29,206.32,206.15,206.19,58623.0,179.4804,179.5065,179.3586,179.3934,58623.0
2019-06-27 15:55:00,206.19,206.35,206.13,206.23,131083.0,179.3934,179.5326,179.3412,179.4282,131083.0
2019-06-28 09:30:00,206.9,207.0,206.32,206.67,66025.0,180.0111,180.0981,179.5065,179.811,66025.0
2019-06-28 09:35:00,206.62,206.77,206.46,206.77,8443.0,179.7675,179.898,179.6283,179.898,8443.0
2019-06-28 09:40:00,206.77,207.3,206.75,207.19,55397.0,179.898,180.3592,179.8806,180.2634,55397.0
2019-06-28 09:45:00,207.19,207.28,206.9,207.01,19745.0,180.2634,180.3418,180.0111,180.1068,19745.0
2019-06-28 09:50:00,207.04,207.44,206.84,207.3,27801.0,180.1329,180.481,179.9589,180.3592,27801.0
2019-06-28 09:55:00,207.31,207.91,207.3,207.85,41488.0,180.3679,180.8899,180.3592,180.8377,41488.0
2019-06-28 10:00:00,207.89,207.99,207.53,207.79,38377.0,180.8725,180.9595,180.5593,180.7855,38377.0
2019-06-28 10:05:00,207.78,207.78,207.45,207.52,37155.0,180.7768,180.7768,180.4897,180.5506,37155.0
2019-06-28 10:10:00,207.53,207.58,207.11,207.17,27699.0,180.5593,180.6028,180.1938,180.246,27699.0
2019-06-28 10:15:00,207.2,207.49,207.2,207.49,18256.0,180.2721,180.5245,180.2721,180.5245,18256.0
2019-06-28 10:20:00,207.47,207.47,207.31,207.31,20557.0,180.5071,180.5071,180.3679,180.3679,20557.0
2019-06-28 10:25:00,207.31,207.33,207.07,207.08,17540.0,180.3679,180.3853,180.159,180.1677,17540.0
2019-06-28 10:30:00,207.1,207.4,207.08,207.3,13319.0,180.1851,180.4462,180.1677,180.3592,13319.0
2019-06-28 10:35:00,207.29,207.47,207.27,207.38,18837.0,180.3505,180.5071,180.333,180.4288,18837.0
2019-06-28 10:40:00,207.4,207.45,207.29,207.41,9628.0,180.4462,180.4897,180.3505,180.4549,9628.0
2019-06-28 10:45:00,207.42,207.47,207.2,207.27,9889.0,180.4636,180.5071,180.2721,180.333,9889.0
2019-06-28 10:50:00,207.28,207.3,207.15,207.27,11569.0,180.3418,180.3592,180.2286,180.333,11569.0
2019-06-28 10:55:00,207.25,207.29,207.04,207.09,9646.0,180.3156,180.3505,180.1329,180.1764,9646.0
2019-06-28 11:00:00,207.1,207.1,206.76,206.88,22602.0,180.1851,180.1851,179.8893,179.9937,22602.0
2019-06-28 11:05:00,206.85,207.1,206.78,207.07,9812.0,179.9676,180.1851,179.9067,180.159,9812.0
2019-06-28 11:10:00,207.07,207.29,207.07,207.14,10929.0,180.159,180.3505,180.159,180.2199,10929.0
2019-06-28 11:15:00,207.13,207.21,207.07,207.14,11261.0,180.2112,180.2808,180.159,180.2199,11261.0
2019-06-28 11:20:00,207.14,207.27,207.09,207.21,11444.0,180.2199,180.333,180.1764,180.2808,11444.0
2019-06-28 11:25:00,207.23,207.44,207.2,207.32,10973.0,180.2982,180.481,180.2721,180.3766,10973.0
2019-06-28 11:30:00,207.33,207.48,207.28,207.36,19130.0,180.3853,180.5158,180.3418,180.4114,19130.0
2019-06-28 11:35:00,207.38,207.39,207.16,207.25,10527.0,180.4288,180.4375,180.2373,180.3156,10527.0
2019-06-28 11:40:00,207.2,207.21,207.11,207.13,6633.0,180.2721,180.2808,180.1938,180.2112,6633.0
2019-06-28 11:45:00,207.07,207.19,207.0,207.03,8009.0,180.159,180.2634,180.0981,180.1242,8009.0
2019-06-28 11:50:00,207.05,207.09,206.95,206.98,12919.0,180.1416,180.1764,180.0546,180.0807,12919.0
2019-06-28 11:55:00,207.0,207.12,206.95,207.06,11257.0,180.0981,180.2025,180.0546,180.1503,11257.0
2019-06-28 12:00:00,207.06,207.19,207.04,207.09,10993.0,180.1503,180.2634,180.1329,180.1764,10993.0
2019-06-28 12:05:00,207.07,207.34,207.05,207.34,6923.0,180.159,180.394,180.1416,180.394,6923.0
2019-06-28 12:10:00,207.35,207.4,207.21,207.25,7511.0,180.4027,180.4462,180.2808,180.3156,7511.0
2019-06-28 12:15:00,207.27,207.35,207.2,207.2,6558.0,180.333,180.4027,180.2721,180.2721,6558.0
2019-06-28 12:20:00,207.21,207.52,207.21,207.45,12123.0,180.2808,180.5506,180.2808,180.4897,12123.0
2019-06-28 12:25:00,207.5,207.66,207.42,207.45,17548.0,180.5332,180.6724,180.4636,180.4897,17548.0
2019-06-28 12:30:00,207.46,207.53,207.43,207.52,9840.0,180.4984,180.5593,180.4723,180.5506,9840.0
2019-06-28 12:35:00,207.52,207.59,207.47,207.51,14135.0,180.5506,180.6115,180.5071,180.5419,14135.0
2019-06-28 12:40:00,207.54,207.57,207.43,207.48,8712.0,180.568,180.5941,180.4723,180.5158,8712.0
2019-06-28 12:45:00,207.49,207.54,207.42,207.51,6446.0,180.5245,180.568,180.4636,180.5419,6446.0
2019-06-28 12:50:00,207.53,207.6,207.47,207.52,9198.0,180.5593,180.6202,180.5071,180.5506,9198.0
2019-06-28 12:55:00,207.52,207.55,207.43,207.46,4034.0,180.5506,180.5767,180.4723,180.4984,4034.0
2019-06-28 13:00:00,207.44,207.45,207.29,207.33,10512.0,180.481,180.4897,180.3505,180.3853,10512.0
2019-06-28 13:05:00,207.34,207.35,207.29,207.34,3404.0,180.394,180.4027,180.3505,180.394,3404.0
2019-06-28 13:10:00,207.32,207.35,207.27,207.33,9790.0,180.3766,180.4027,180.333,180.3853,9790.0
2019-06-28 13:15:00,207.26,207.35,207.24,207.3,5138.0,180.3243,180.4027,180.3069,180.3592,5138.0
2019-06-28 13:20:00,207.29,207.32,207.23,207.3,5676.0,180.3505,180.3766,180.2982,180.3592,5676.0
2019-06-28 13:25:00,207.3,207.33,207.26,207.33,5569.0,180.3592,180.3853,180.3243,180.3853,5569.0
2019-06-28 13:30:00,207.33,207.45,207.3,207.45,7621.0,180.3853,180.4897,180.3592,180.4897,7621.0
2019-06-28 13:35:00,207.46,207.47,207.32,207.41,7579.0,180.4984,180.5071,180.3766,180.4549,7579.0
2019-06-28 13:40:00,207.39,207.54,207.39,207.46,8607.0,180.4375,180.568,180.4375,180.4984,8607.0
2019-06-28 13:45:00,207.46,207.46,207.27,207.31,3134.0,180.4984,180.4984,180.333,180.3679,3134.0
2019-06-28 13:50:00,207.31,207.32,207.2,207.26,11223.0,180.3679,180.3766,180.2721,180.3243,11223.0
2019-06-28 13:55:00,207.27,207.37,207.18,207.35,22786.0,180.333,180.4201,180.2547,180.4027,22786.0
2019-06-28 14:00:00,207.35,207.41,207.3,207.37,7904.0,180.4027,180.4549,180.3592,180.4201,7904.0
2019-06-28 14:05:00,207.34,207.42,207.31,207.39,7668.0,180.394,180.4636,180.3679,180.4375,7668.0
2019-06-28 14:10:00,207.37,207.46,207.32,207.46,5404.0,180.4201,180.4984,180.3766,180.4984,5404.0
2019-06-28 14:15:00,207.46,207.67,207.46,207.65,22407.0,180.4984,180.6811,180.4984,180.6637,22407.0
2019-06-28 14:20:00,207.64,207.64,207.39,207.47,8372.0,180.655,180.655,180.4375,180.5071,8372.0
2019-06-28 14:25:00,207.45,207.49,207.37,207.41,6855.0,180.4897,180.5245,180.4201,180.4549,6855.0
2019-06-28 14:30:00,207.38,207.54,207.38,207.53,9019.0,180.4288,180.568,180.4288,180.5593,9019.0
2019-06-28 14:35:00,207.55,207.58,207.49,207.56,10385.0,180.5767,180.6028,180.5245,180.5854,10385.0
2019-06-28 14:40:00,207.59,207.65,207.56,207.56,12439.0,180.6115,180.6637,180.5854,180.5854,12439.0
2019-06-28 14:45:00,207.56,207.59,207.44,207.46,15219.0,180.5854,180.6115,180.481,180.4984,15219.0
2019-06-28 14:50:00,207.46,207.51,207.33,207.36,13449.0,180.4984,180.5419,180.3853,180.4114,13449.0
2019-06-28 14:55:00,207.34,207.47,207.3,207.35,12172.0,180.394,180.5071,180.3592,180.4027,12172.0
2019-06-28 15:00:00,207.35,207.41,207.33,207.4,9015.0,180.4027,180.4549,180.3853,180.4462,9015.0
2019-06-28 15:05:00,207.38,207.45,207.27,207.3,12702.0,180.4288,180.4897,180.333,180.3592,12702.0
2019-06-28 15:10:00,207.31,207.39,207.23,207.32,15809.0,180.3679,180.4375,180.2982,180.3766,15809.0
2019-06-28 15:15:00,207.36,207.44,207.34,207.44,22154.0,180.4114,180.481,180.394,180.481,22154.0
2019-06-28 15:20:00,207.43,207.46,207.3,207.3,14570.0,180.4723,180.4984,180.3592,180.3592,14570.0
2019-06-28 15:25:00,207.3,207.39,207.3,207.38,18546.0,180.3592,180.4375,180.3592,180.4288,18546.0
2019-06-28 15:30:00,207.38,207.51,207.28,207.46,21034.0,180.4288,180.5419,180.3418,180.4984,21034.0
2019-06-28 15:35:00,207.46,207.54,207.42,207.48,29060.0,180.4984,180.568,180.4636,180.5158,29060.0
2019-06-28 15:40:00,207.48,207.61,207.46,207.52,27275.0,180.5158,180.6289,180.4984,180.5506,27275.0
2019-06-28 15:45:00,207.52,207.59,207.43,207.57,35636.0,180.5506,180.6115,180.4723,180.5941,35636.0
2019-06-28 15:50:00,207.57,207.71,207.39,207.52,92494.0,180.5941,180.7159,180.4375,180.5506,92494.0
2019-06-28 15:55:00,207.52,207.81,207.49,207.58,267201.0,180.5506,180.8029,180.5245,180.6028,267201.0
2019-07-01 09:30:00,208.86,209.32,208.54,209.31,103563.0,181.7164,182.1166,181.438,182.1079,103563.0
2019-07-01 09:35:00,209.3,209.43,208.51,208.65,50522.0,182.0992,182.2123,181.4119,181.5337,50522.0
2019-07-01 09:40:00,208.63,208.67,207.6,207.71,64583.0,181.5163,181.5511,180.6202,180.7159,64583.0
2019-07-01 09:45:00,207.71,207.85,207.37,207.69,38034.0,180.7159,180.8377,180.4201,180.6985,38034.0
2019-07-01 09:50:00,207.78,207.85,207.45,207.59,21956.0,180.7768,180.8377,180.4897,180.6115,21956.0
2019-07-01 09:55:00,207.53,207.53,206.92,207.02,32842.0,180.5593,180.5593,180.0285,180.1155,32842.0
2019-07-01 10:00:00,207.16,207.18,206.73,207.05,29784.0,180.2373,180.2547,179.8632,180.1416,29784.0
2019-07-01 10:05:00,207.12,207.39,207.09,207.25,24937.0,180.2025,180.4375,180.1764,180.3156,24937.0
2019-07-01 10:10:00,207.25,207.53,207.25,207.47,16027.0,180.3156,180.5593,180.3156,180.5071,16027.0
2019-07-01 10:15:00,207.5,207.6,207.27,207.48,24342.0,180.5332,180.6202,180.333,180.5158,24342.0
2019-07-01 10:20:00,207.57,207.72,207.43,207.43,13473.0,180.5941,180.7246,180.4723,180.4723,13473.0
2019-07-01 10:25:00,207.46,207.5,207.36,207.49,13142.0,180.4984,180.5332,180.4114,180.5245,13142.0
2019-07-01 10:30:00,207.47,207.6,207.31,207.4,27040.0,180.5071,180.6202,180.3679,180.4462,27040.0
2019-07-01 10:35:00,207.39,207.52,207.37,207.43,17434.0,180.4375,180.5506,180.4201,180.4723,17434.0
2019-07-01 10:40:00,207.42,207.73,207.39,207.65,16704.0,180.4636,180.7333,180.4375,180.6637,16704.0
2019-07-01 10:45:00,207.68,207.75,207.62,207.66,13365.0,180.6898,180.7507,180.6376,180.6724,13365.0
2019-07-01 10:50:00,207.67,207.72,207.34,207.36,27395.0,180.6811,180.7246,180.394,180.4114,27395.0
2019-07-01 10:55:00,207.34,207.37,207.12,207.13,9810.0,180.394,180.4201,180.2025,180.2112,9810.0
2019-07-01 11:00:00,207.14,207.19,207.08,207.13,22724.0,180.2199,180.2634,180.1677,180.2112,22724.0
2019-07-01 11:05:00,207.08,207.24,207.08,207.24,24023.0,180.1677,180.3069,180.1677,180.3069,24023.0
2019-07-01 11:10:00,207.24,207.29,207.14,207.28,11472.0,180.3069,180.3505,180.2199,180.3418,11472.0
2019-07-01 11:15:00,207.27,207.33,207.18,207.31,10828.0,180.333,180.3853,180.2547,180.3679,10828.0
2019-07-01 11:20:00,207.33,207.36,207.01,207.07,17166.0,180.3853,180.4114,180.1068,180.159,17166.0
2019-07-01 11:25:00,207.08,207.22,207.06,207.19,12342.0,180.1677,180.2895,180.1503,180.2634,12342.0
2019-07-01 11:30:00,207.18,207.3,207.12,207.28,15482.0,180.2547,180.3592,180.2025,180.3418,15482.0
2019-07-01 11:35:00,207.32,207.39,207.23,207.37,14359.0,180.3766,180.4375,180.2982,180.4201,14359.0
2019-07-01 11:40:00,207.35,207.37,207.06,207.1,10109.0,180.4027,180.4201,180.1503,180.1851,10109.0
2019-07-01 11:45:00,207.09,207.1,206.9,206.94,23585.0,180.1764,180.1851,180.0111,180.0459,23585.0
2019-07-01 11:50:00,206.96,207.21,206.93,207.04,10693.0,180.0633,180.2808,180.0372,180.1329,10693.0
2019-07-01 11:55:00,207.0,207.12,207.0,207.04,8279.0,180.0981,180.2025,180.0981,180.1329,8279.0
2019-07-01 12:00:00,207.02,207.07,206.93,206.94,15015.0,180.1155,180.159,180.0372,180.0459,15015.0
2019-07-01 12:05:00,206.91,206.91,206.56,206.57,17453.0,180.0198,180.0198,179.7153,179.724,17453.0
2019-07-01 12:10:00,206.56,206.72,206.56,206.68,10513.0,179.7153,179.8545,179.7153,179.8197,10513.0
2019-07-01 12:15:00,206.7,206.86,206.62,206.84,12725.0,179.8371,179.9763,179.7675,179.9589,12725.0
2019-07-01 12:20:00,206.83,206.9,206.7,206.71,5244.0,179.9502,180.0111,179.8371,179.8458,5244.0
2019-07-01 12:25:00,206.7,206.82,206.7,206.82,7164.0,179.8371,179.9415,179.8371,179.9415,7164.0
2019-07-01 12:30:00,206.85,206.86,206.77,206.8,6823.0,179.9676,179.9763,179.898,179.9241,6823.0
2019-07-01 12:35:00,206.82,206.87,206.74,206.74,6992.0,179.9415,179.985,179.8719,179.8719,6992.0
2019-07-01 12:40:00,206.74,206.78,206.67,206.76,7013.0,179.8719,179.9067,179.811,179.8893,7013.0
2019-07-01 12:45:00,206.76,206.85,206.73,206.73,12021.0,179.8893,179.9676,179.8632,179.8632,12021.0
2019-07-01 12:50:00,206.74,206.78,206.7,206.72,7410.0,179.8719,179.9067,179.8371,179.8545,7410.0
2019-07-01 12:55:00,206.69,206.73,206.63,206.63,11166.0,179.8284,179.8632,179.7762,179.7762,11166.0
2019-07-01 13:00:00,206.66,206.69,206.58,206.58,8085.0,179.8023,179.8284,179.7327,179.7327,8085.0
2019-07-01 13:05:00,206.62,206.78,206.62,206.78,14773.0,179.7675,179.9067,179.7675,179.9067,14773.0
2019-07-01 13:10:00,206.78,206.86,206.69,206.75,9819.0,179.9067,179.9763,179.8284,179.8806,9819.0
2019-07-01 13:15:00,206.76,206.79,206.7,206.76,7127.0,179.8893,179.9154,179.8371,179.8893,7127.0
2019-07-01 13:20:00,206.78,206.92,206.78,206.92,10091.0,179.9067,180.0285,179.9067,180.0285,10091.0
2019-07-01 13:25:00,206.93,206.97,206.86,206.92,9041.0,180.0372,180.072,179.9763,180.0285,9041.0
2019-07-01 13:30:00,206.92,206.98,206.76,206.84,10888.0,180.0285,180.0807,179.8893,179.9589,10888.0
2019-07-01 13:35:00,206.84,206.9,206.81,206.86,15684.0,179.9589,180.0111,179.9328,179.9763,15684.0
2019-07-01 13:40:00,206.84,207.02,206.84,206.92,11784.0,179.9589,180.1155,179.9589,180.0285,11784.0
2019-07-01 13:45:00,206.92,206.93,206.82,206.86,9188.0,180.0285,180.0372,179.9415,179.9763,9188.0
2019-07-01 13:50:00,206.87,206.92,206.8,206.83,8227.0,179.985,180.0285,179.9241,179.9502,8227.0
2019-07-01 13:55:00,206.81,206.92,206.8,206.89,9363.0,179.9328,180.0285,179.9241,180.0024,9363.0
2019-07-01 14:00:00,206.89,206.89,206.74,206.77,8734.0,180.0024,180.0024,179.8719,179.898,8734.0
2019-07-01 14:05:00,206.75,206.82,206.65,206.65,8728.0,179.8806,179.9415,179.7936,179.7936,8728.0
2019-07-01 14:10:00,206.64,206.72,206.57,206.69,10498.0,179.7849,179.8545,179.724,179.8284,10498.0
2019-07-01 14:15:00,206.68,206.69,206.63,206.69,7563.0,179.8197,179.8284,179.7762,179.8284,7563.0
2019-07-01 14:20:00,206.69,206.73,206.62,206.65,10381.0,179.8284,179.8632,179.7675,179.7936,10381.0
2019-07-01 14:25:00,206.65,206.65,206.41,206.45,20329.0,179.7936,179.7936,179.5848,179.6196,20329.0
2019-07-01 14:30:00,206.47,206.68,206.47,206.66,14403.0,179.637,179.8197,179.637,179.8023,14403.0
2019-07-01 14:35:00,206.66,206.72,206.58,206.59,18888.0,179.8023,179.8545,179.7327,179.7414,18888.0
2019-07-01 14:40:00,206.58,206.65,206.56,206.63,8300.0,179.7327,179.7936,179.7153,179.7762,8300.0
2019-07-01 14:45:00,206.6,206.6,206.47,206.5,7565.0,179.7501,179.7501,179.637,179.6631,7565.0
2019-07-01 14:50:00,206.51,206.63,206.49,206.51,14395.0,179.6718,179.7762,179.6544,179.6718,14395.0
2019-07-01 14:55:00,206.51,206.53,206.35,206.35,14720.0,179.6718,179.6892,179.5326,179.5326,14720.0
2019-07-01 15:00:00,206.35,206.46,206.28,206.46,21730.0,179.5326,179.6283,179.4717,179.6283,21730.0
2019-07-01 15:05:00,206.47,206.54,206.46,206.52,16502.0,179.637,179.6979,179.6283,179.6805,16502.0
2019-07-01 15:10:00,206.54,206.67,206.54,206.57,14948.0,179.6979,179.811,179.6979,179.724,14948.0
2019-07-01 15:15:00,206.6,206.65,206.53,206.62,11981.0,179.7501,179.7936,179.6892,179.7675,11981.0
2019-07-01 15:20:00,206.63,206.64,206.51,206.56,13544.0,179.7762,179.7849,179.6718,179.7153,13544.0
2019-07-01 15:25:00,206.56,206.67,206.53,206.54,12848.0,179.7153,179.811,179.6892,179.6979,12848.0
2019-07-01 15:30:00,206.55,206.57,206.39,206.4,18388.0,179.7066,179.724,179.5674,179.5761,18388.0
2019-07-01 15:35:00,206.39,206.59,206.39,206.51,30911.0,179.5674,179.7414,179.5674,179.6718,30911.0
2019-07-01 15:40:00,206.52,206.64,206.48,206.59,26717.0,179.6805,179.7849,179.6457,179.7414,26717.0
2019-07-01 15:45:00,206.6,206.6,206.47,206.53,32502.0,179.7501,179.7501,179.637,179.6892,32502.0
2019-07-01 15:50:00,206.53,206.64,206.44,206.59,63784.0,179.6892,179.7849,179.6109,179.7414,63784.0
2019-07-01 15:55:00,206.57,206.65,206.19,206.32,130875.0,179.724,179.7936,179.3934,179.5065,130875.0
2019-07-02 09:30:00,206.75,207.41,206.32,207.06,70996.0,179.8806,180.4549,179.5065,180.1503,70996.0
2019-07-02 09:35:00,207.09,207.39,206.68,207.28,20921.0,180.1764,180.4375,179.8197,180.3418,20921.0
2019-07-02 09:40:00,207.32,207.65,206.81,206.93,26639.0,180.3766,180.6637,179.9328,180.0372,26639.0
2019-07-02 09:45:00,207.0,207.03,206.76,206.81,15375.0,180.0981,180.1242,179.8893,179.9328,15375.0
2019-07-02 09:50:00,206.85,206.98,206.66,206.79,17100.0,179.9676,180.0807,179.8023,179.9154,17100.0
2019-07-02 09:55:00,206.78,206.81,206.55,206.57,15654.0,179.9067,179.9328,179.7066,179.724,15654.0
2019-07-02 10:00:00,206.65,207.2,206.63,207.15,29450.0,179.7936,180.2721,179.7762,180.2286,29450.0
2019-07-02 10:05:00,207.15,207.34,206.93,207.16,18762.0,180.2286,180.394,180.0372,180.2373,18762.0
2019-07-02 10:10:00,207.21,207.25,207.04,207.13,13193.0,180.2808,180.3156,180.1329,180.2112,13193.0
2019-07-02 10:15:00,207.21,207.61,207.19,207.58,23918.0,180.2808,180.6289,180.2634,180.6028,23918.0
2019-07-02 10:20:00,207.56,208.05,207.56,207.8,59292.0,180.5854,181.0117,180.5854,180.7942,59292.0
2019-07-02 10:25:00,207.83,208.06,207.77,208.04,18969.0,180.8203,181.0204,180.7681,181.003,18969.0
2019-07-02 10:30:00,208.07,208.37,208.03,208.27,42796.0,181.0291,181.2901,180.9943,181.2031,42796.0
2019-07-02 10:35:00,208.26,208.52,208.25,208.52,28709.0,181.1944,181.4206,181.1857,181.4206,28709.0
2019-07-02 10:40:00,208.52,208.7,208.49,208.59,22671.0,181.4206,181.5772,181.3945,181.4815,22671.0
2019-07-02 10:45:00,208.57,208.87,208.57,208.86,21675.0,181.4641,181.7251,181.4641,181.7164,21675.0
2019-07-02 10:50:00,208.87,208.88,208.62,208.7,20903.0,181.7251,181.7338,181.5076,181.5772,20903.0
2019-07-02 10:55:00,208.71,208.75,208.5,208.66,23506.0,181.5859,181.6207,181.4032,181.5424,23506.0
2019-07-02 11:00:00,208.64,208.74,208.59,208.7,7599.0,181.525,181.612,181.4815,181.5772,7599.0
2019-07-02 11:05:00,208.72,208.81,208.69,208.73,19199.0,181.5946,181.6729,181.5685,181.6033,19199.0
2019-07-02 11:10:00,208.67,208.67,208.19,208.21,32366.0,181.5511,181.5511,181.1335,181.1509,32366.0
2019-07-02 11:15:00,208.21,208.47,208.2,208.46,11915.0,181.1509,181.3771,181.1422,181.3684,11915.0
2019-07-02 11:20:00,208.42,208.45,208.23,208.39,11803.0,181.3336,181.3597,181.1683,181.3075,11803.0
2019-07-02 11:25:00,208.3,208.32,208.12,208.14,8659.0,181.2292,181.2466,181.0726,181.09,8659.0
2019-07-02 11:30:00,208.16,208.16,208.01,208.07,25603.0,181.1074,181.1074,180.9769,181.0291,25603.0
2019-07-02 11:35:00,208.14,208.31,208.09,208.17,10971.0,181.09,181.2379,181.0465,181.1161,10971.0
2019-07-02 11:40:00,208.11,208.26,208.09,208.09,12633.0,181.0639,181.1944,181.0465,181.0465,12633.0
2019-07-02 11:45:00,208.07,208.32,208.05,208.25,8085.0,181.0291,181.2466,181.0117,181.1857,8085.0
2019-07-02 11:50:00,208.28,208.28,208.06,208.13,8769.0,181.2118,181.2118,181.0204,181.0813,8769.0
2019-07-02 11:55:00,208.15,208.28,208.11,208.14,7563.0,181.0987,181.2118,181.0639,181.09,7563.0
2019-07-02 12:00:00,208.11,208.26,208.11,208.15,6739.0,181.0639,181.1944,181.0639,181.0987,6739.0
2019-07-02 12:05:00,208.15,208.33,208.13,208.3,10451.0,181.0987,181.2553,181.0813,181.2292,10451.0
2019-07-02 12:10:00,208.3,208.3,208.08,208.11,10114.0,181.2292,181.2292,181.0378,181.0639,10114.0
2019-07-02 12:15:00,208.1,208.12,208.0,208.03,8263.0,181.0552,181.0726,180.9682,180.9943,8263.0
2019-07-02 12:20:00,208.02,208.1,207.97,208.05,10502.0,180.9856,181.0552,180.9421,181.0117,10502.0
2019-07-02 12:25:00,207.99,207.99,207.79,207.83,7255.0,180.9595,180.9595,180.7855,180.8203,7255.0
2019-07-02 12:30:00,207.85,207.89,207.58,207.66,12230.0,180.8377,180.8725,180.6028,180.6724,12230.0
2019-07-02 12:35:00,207.66,207.84,207.65,207.78,4625.0,180.6724,180.829,180.6637,180.7768,4625.0
2019-07-02 12:40:00,207.78,207.86,207.76,207.81,5056.0,180.7768,180.8464,180.7594,180.8029,5056.0
2019-07-02 12:45:00,207.82,207.97,207.82,207.94,8428.0,180.8116,180.9421,180.8116,180.916,8428.0
2019-07-02 12:50:00,207.94,208.04,207.91,207.94,8474.0,180.916,181.003,180.8899,180.916,8474.0
2019-07-02 12:55:00,207.94,208.02,207.91,207.95,6697.0,180.916,180.9856,180.8899,180.9247,6697.0
2019-07-02 13:00:00,207.97,207.98,207.74,207.8,19070.0,180.9421,180.9508,180.742,180.7942,19070.0
2019-07-02 13:05:00,207.83,207.92,207.79,207.86,17691.0,180.8203,180.8986,180.7855,180.8464,17691.0
2019-07-02 13:10:00,207.87,207.92,207.72,207.75,13983.0,180.8551,180.8986,180.7246,180.7507,13983.0
2019-07-02 13:15:00,207.75,208.08,207.74,208.07,54517.0,180.7507,181.0378,180.742,181.0291,54517.0
2019-07-02 13:20:00,208.06,208.33,208.05,208.26,14958.0,181.0204,181.2553,181.0117,181.1944,14958.0
2019-07-02 13:25:00,208.27,208.46,208.22,208.42,23029.0,181.2031,181.3684,181.1596,181.3336,23029.0
2019-07-02 13:30:00,208.4,208.44,208.33,208.37,15363.0,181.3162,181.351,181.2553,181.2901,15363.0
2019-07-02 13:35:00,208.38,208.38,208.2,208.36,11217.0,181.2988,181.2988,181.1422,181.2814,11217.0
2019-07-02 13:40:00,208.31,208.4,208.24,208.4,7949.0,181.2379,181.3162,181.177,181.3162,7949.0
2019-07-02 13:45:00,208.38,208.39,208.24,208.33,11003.0,181.2988,181.3075,181.177,181.2553,11003.0
2019-07-02 13:50:00,208.32,208.44,208.28,208.37,25852.0,181.2466,181.351,181.2118,181.2901,25852.0
2019-07-02 13:55:00,208.39,208.45,208.31,208.32,40592.0,181.3075,181.3597,181.2379,181.2466,40592.0
2019-07-02 14:00:00,208.32,208.58,208.32,208.53,11805.0,181.2466,181.4728,181.2466,181.4293,11805.0
2019-07-02 14:05:00,208.56,208.62,208.55,208.61,11132.0,181.4554,181.5076,181.4467,181.4989,11132.0
2019-07-02 14:10:00,208.63,208.85,208.63,208.85,15535.0,181.5163,181.7077,181.5163,181.7077,15535.0
2019-07-02 14:15:00,208.84,208.84,208.71,208.72,7821.0,181.699,181.699,181.5859,181.5946,7821.0
2019-07-02 14:20:00,208.73,208.77,208.41,208.48,14434.0,181.6033,181.6381,181.3249,181.3858,14434.0
2019-07-02 14:25:00,208.46,208.59,208.44,208.52,8230.0,181.3684,181.4815,181.351,181.4206,8230.0
2019-07-02 14:30:00,208.52,208.7,208.52,208.65,11074.0,181.4206,181.5772,181.4206,181.5337,11074.0
2019-07-02 14:35:00,208.65,208.67,208.58,208.62,9647.0,181.5337,181.5511,181.4728,181.5076,9647.0
2019-07-02 14:40:00,208.61,208.67,208.57,208.6,8504.0,181.4989,181.5511,181.4641,181.4902,8504.0
2019-07-02 14:45:00,208.6,208.61,208.43,208.52,8530.0,181.4902,181.4989,181.3423,181.4206,8530.0
2019-07-02 14:50:00,208.5,208.51,208.41,208.49,10882.0,181.4032,181.4119,181.3249,181.3945,10882.0
2019-07-02 14:55:00,208.47,208.48,208.34,208.34,17801.0,181.3771,181.3858,181.264,181.264,17801.0
2019-07-02 15:00:00,208.34,208.56,208.33,208.49,12948.0,181.264,181.4554,181.2553,181.3945,12948.0
2019-07-02 15:05:00,208.5,208.63,208.5,208.55,17417.0,181.4032,181.5163,181.4032,181.4467,17417.0
2019-07-02 15:10:00,208.56,208.59,208.33,208.41,24739.0,181.4554,181.4815,181.2553,181.3249,24739.0
2019-07-02 15:15:00,208.41,208.42,208.32,208.39,10977.0,181.3249,181.3336,181.2466,181.3075,10977.0
2019-07-02 15:20:00,208.38,208.47,208.36,208.44,12422.0,181.2988,181.3771,181.2814,181.351,12422.0
2019-07-02 15:25:00,208.44,208.53,208.43,208.48,16189.0,181.351,181.4293,181.3423,181.3858,16189.0
2019-07-02 15:30:00,208.47,208.62,208.46,208.61,19490.0,181.3771,181.5076,181.3684,181.4989,19490.0
2019-07-02 15:35:00,208.63,208.78,208.62,208.66,24885.0,181.5163,181.6468,181.5076,181.5424,24885.0
2019-07-02 15:40:00,208.68,208.76,208.6,208.68,38074.0,181.5598,181.6294,181.4902,181.5598,38074.0
2019-07-02 15:45:00,208.69,208.78,208.56,208.61,35002.0,181.5685,181.6468,181.4554,181.4989,35002.0
2019-07-02 15:50:00,208.59,208.91,208.51,208.9,63091.0,181.4815,181.7599,181.4119,181.7512,63091.0
2019-07-02 15:55:00,208.9,209.56,208.9,209.46,298061.0,181.7512,182.3254,181.7512,182.2384,298061.0
2019-07-03 09:30:00,209.82,210.25,209.7,209.91,88486.0,182.5516,182.9258,182.4472,182.63,88486.0
2019-07-03 09:35:00,209.92,210.41,209.92,210.3,34388.0,182.6387,183.065,182.6387,182.9693,34388.0
2019-07-03 09:40:00,210.28,210.66,210.26,210.66,36802.0,182.9519,183.2825,182.9345,183.2825,36802.0
2019-07-03 09:45:00,210.68,210.78,210.45,210.75,48180.0,183.2999,183.3869,183.0998,183.3608,48180.0
2019-07-03 09:50:00,210.73,210.99,210.65,210.92,28873.0,183.3434,183.5696,183.2738,183.5087,28873.0
2019-07-03 09:55:00,210.95,211.04,210.32,210.42,49374.0,183.5348,183.6131,182.9867,183.0737,49374.0
2019-07-03 10:00:00,210.36,210.83,210.25,210.61,60162.0,183.0215,183.4304,182.9258,183.239,60162.0
2019-07-03 10:05:00,210.66,210.77,210.55,210.75,22512.0,183.2825,183.3782,183.1868,183.3608,22512.0
2019-07-03 10:10:00,210.77,211.0,210.75,210.98,21311.0,183.3782,183.5783,183.3608,183.5609,21311.0
2019-07-03 10:15:00,210.97,211.13,210.93,210.94,21713.0,183.5522,183.6914,183.5174,183.5261,21713.0
2019-07-03 10:20:00,210.92,211.18,210.86,211.13,11686.0,183.5087,183.7349,183.4565,183.6914,11686.0
2019-07-03 10:25:00,211.11,211.19,211.01,211.04,18998.0,183.674,183.7436,183.587,183.6131,18998.0
2019-07-03 10:30:00,211.07,211.19,211.01,211.03,23584.0,183.6392,183.7436,183.587,183.6044,23584.0
2019-07-03 10:35:00,211.05,211.17,211.01,211.13,17392.0,183.6218,183.7262,183.587,183.6914,17392.0
2019-07-03 10:40:00,211.13,211.15,211.01,211.08,25385.0,183.6914,183.7088,183.587,183.6479,25385.0
2019-07-03 10:45:00,211.1,211.1,210.8,210.9,14764.0,183.6653,183.6653,183.4043,183.4913,14764.0
2019-07-03 10:50:00,210.92,211.01,210.9,210.95,9504.0,183.5087,183.587,183.4913,183.5348,9504.0
2019-07-03 10:55:00,210.94,211.09,210.9,211.04,21447.0,183.5261,183.6566,183.4913,183.6131,21447.0
2019-07-03 11:00:00,211.03,211.07,210.92,210.96,13267.0,183.6044,183.6392,183.5087,183.5435,13267.0
2019-07-03 11:05:00,210.98,211.19,210.97,211.18,18217.0,183.5609,183.7436,183.5522,183.7349,18217.0
2019-07-03 11:10:00,211.18,211.24,211.16,211.19,27630.0,183.7349,183.7871,183.7175,183.7436,27630.0
2019-07-03 11:15:00,211.19,211.39,211.12,211.14,50458.0,183.7436,183.9176,183.6827,183.7001,50458.0
2019-07-03 11:20:00,211.13,211.15,210.85,210.95,22000.0,183.6914,183.7088,183.4478,183.5348,22000.0
2019-07-03 11:25:00,210.93,211.18,210.93,211.18,15153.0,183.5174,183.7349,183.5174,183.7349,15153.0
2019-07-03 11:30:00,211.19,211.39,211.16,211.26,13947.0,183.7436,183.9176,183.7175,183.8045,13947.0
2019-07-03 11:35:00,211.26,211.42,211.21,211.25,41408.0,183.8045,183.9437,183.761,183.7958,41408.0
2019-07-03 11:40:00,211.27,211.39,211.12,211.22,19885.0,183.8132,183.9176,183.6827,183.7697,19885.0
2019-07-03 11:45:00,211.22,211.33,211.13,211.13,19291.0,183.7697,183.8654,183.6914,183.6914,19291.0
2019-07-03 11:50:00,211.14,211.17,211.01,211.17,13039.0,183.7001,183.7262,183.587,183.7262,13039.0
2019-07-03 11:55:00,211.17,211.26,211.11,211.23,19570.0,183.7262,183.8045,183.674,183.7784,19570.0
2019-07-03 12:00:00,211.23,211.24,211.1,211.17,24014.0,183.7784,183.7871,183.6653,183.7262,24014.0
2019-07-03 12:05:00,211.17,211.25,211.09,211.09,18229.0,183.7262,183.7958,183.6566,183.6566,18229.0
2019-07-03 12:10:00,211.08,211.43,211.05,211.42,30075.0,183.6479,183.9524,183.6218,183.9437,30075.0
2019-07-03 12:15:00,211.43,211.75,211.41,211.68,71750.0,183.9524,184.2308,183.935,184.1699,71750.0
2019-07-03 12:20:00,211.7,211.85,211.65,211.84,28268.0,184.1873,184.3178,184.1438,184.3091,28268.0
2019-07-03 12:25:00,211.83,212.0,211.82,211.89,35424.0,184.3004,184.4483,184.2917,184.3526,35424.0
2019-07-03 12:30:00,211.87,212.02,211.77,211.87,40942.0,184.3352,184.4657,184.2482,184.3352,40942.0
2019-07-03 12:35:00,211.85,212.1,211.84,212.1,38618.0,184.3178,184.5353,184.3091,184.5353,38618.0
2019-07-03 12:40:00,212.12,212.34,212.05,212.33,79921.0,184.5527,184.7441,184.4918,184.7354,79921.0
2019-07-03 12:45:00,212.32,212.46,212.24,212.43,90444.0,184.7267,184.8486,184.6571,184.8225,90444.0
2019-07-03 12:50:00,212.45,212.56,212.35,212.52,63564.0,184.8399,184.9356,184.7528,184.9008,63564.0
2019-07-03 12:55:00,212.55,212.87,212.5,212.7,159039.0,184.9269,185.2053,184.8834,185.0574,159039.0
2019-07-05 09:30:00,212.3,213.01,212.0,212.0,78576.0,184.7093,185.3271,184.4483,184.4483,78576.0
2019-07-05 09:35:00,212.01,212.14,211.56,211.65,17970.0,184.457,184.5701,184.0655,184.1438,17970.0
2019-07-05 09:40:00,211.71,211.82,211.15,211.2,24348.0,184.196,184.2917,183.7088,183.7523,24348.0
2019-07-05 09:45:00,211.22,211.27,210.61,210.81,30247.0,183.7697,183.8132,183.239,183.413,30247.0
2019-07-05 09:50:00,210.82,210.98,210.39,210.46,26877.0,183.4217,183.5609,183.0476,183.1085,26877.0
2019-07-05 09:55:00,210.51,210.69,210.35,210.39,19359.0,183.152,183.3086,183.0128,183.0476,19359.0
2019-07-05 10:00:00,210.44,210.5,210.25,210.46,25503.0,183.0911,183.1433,182.9258,183.1085,25503.0
2019-07-05 10:05:00,210.49,211.09,210.49,211.03,22677.0,183.1346,183.6566,183.1346,183.6044,22677.0
2019-07-05 10:10:00,211.02,211.21,210.86,211.19,15135.0,183.5957,183.761,183.4565,183.7436,15135.0
2019-07-05 10:15:00,211.18,211.28,210.99,211.12,12912.0,183.7349,183.8219,183.5696,183.6827,12912.0
2019-07-05 10:20:00,211.14,211.25,210.95,211.09,10323.0,183.7001,183.7958,183.5348,183.6566,10323.0
2019-07-05 10:25:00,211.15,211.28,211.08,211.11,11274.0,183.7088,183.8219,183.6479,183.674,11274.0
2019-07-05 10:30:00,211.07,211.26,211.05,211.07,15971.0,183.6392,183.8045,183.6218,183.6392,15971.0
2019-07-05 10:35:00,211.04,211.12,210.85,211.0,13333.0,183.6131,183.6827,183.4478,183.5783,13333.0
2019-07-05 10:40:00,210.94,210.97,210.76,210.89,11782.0,183.5261,183.5522,183.3695,183.4826,11782.0
2019-07-05 10:45:00,210.89,211.05,210.81,210.94,9913.0,183.4826,183.6218,183.413,183.5261,9913.0
2019-07-05 10:50:00,210.92,210.94,210.7,210.74,12739.0,183.5087,183.5261,183.3173,183.3521,12739.0
2019-07-05 10:55:00,210.74,210.9,210.67,210.88,13680.0,183.3521,183.4913,183.2912,183.4739,13680.0
2019-07-05 11:00:00,210.86,210.9,210.48,210.53,14417.0,183.4565,183.4913,183.1259,183.1694,14417.0
2019-07-05 11:05:00,210.48,210.68,210.44,210.68,15065.0,183.1259,183.2999,183.0911,183.2999,15065.0
2019-07-05 11:10:00,210.67,210.86,210.64,210.85,9630.0,183.2912,183.4565,183.2651,183.4478,9630.0
2019-07-05 11:15:00,210.83,210.86,210.64,210.65,10996.0,183.4304,183.4565,183.2651,183.2738,10996.0
2019-07-05 11:20:00,210.66,210.75,210.52,210.52,16249.0,183.2825,183.3608,183.1607,183.1607,16249.0
2019-07-05 11:25:00,210.54,210.71,210.54,210.65,8499.0,183.1781,183.326,183.1781,183.2738,8499.0
2019-07-05 11:30:00,210.65,210.89,210.64,210.87,6015.0,183.2738,183.4826,183.2651,183.4652,6015.0
2019-07-05 11:35:00,210.86,210.86,210.78,210.8,6776.0,183.4565,183.4565,183.3869,183.4043,6776.0
2019-07-05 11:40:00,210.77,210.78,210.61,210.71,9917.0,183.3782,183.3869,183.239,183.326,9917.0
2019-07-05 11:45:00,210.73,210.86,210.66,210.86,4115.0,183.3434,183.4565,183.2825,183.4565,4115.0
2019-07-05 11:50:00,210.81,210.94,210.81,210.92,5840.0,183.413,183.5261,183.413,183.5087,5840.0
2019-07-05 11:55:00,210.9,210.97,210.77,210.97,5328.0,183.4913,183.5522,183.3782,183.5522,5328.0
2019-07-05 12:00:00,210.96,211.0,210.8,210.85,5872.0,183.5435,183.5783,183.4043,183.4478,5872.0
2019-07-05 12:05:00,210.8,210.95,210.79,210.95,4771.0,183.4043,183.5348,183.3956,183.5348,4771.0
2019-07-05 12:10:00,210.98,211.0,210.89,210.97,3525.0,183.5609,183.5783,183.4826,183.5522,3525.0
2019-07-05 12:15:00,210.98,211.12,210.98,211.11,8982.0,183.5609,183.6827,183.5609,183.674,8982.0
2019-07-05 12:20:00,211.13,211.38,211.13,211.37,7814.0,183.6914,183.9089,183.6914,183.9002,7814.0
2019-07-05 12:25:00,211.39,211.39,211.27,211.29,4310.0,183.9176,183.9176,183.8132,183.8306,4310.0
2019-07-05 12:30:00,211.29,211.35,211.18,211.21,6481.0,183.8306,183.8828,183.7349,183.761,6481.0
2019-07-05 12:35:00,211.19,211.35,211.19,211.3,5366.0,183.7436,183.8828,183.7436,183.8393,5366.0
2019-07-05 12:40:00,211.33,211.47,211.3,211.42,5714.0,183.8654,183.9872,183.8393,183.9437,5714.0
2019-07-05 12:45:00,211.44,211.51,211.41,211.45,7567.0,183.9611,184.022,183.935,183.9698,7567.0
2019-07-05 12:50:00,211.48,211.56,211.45,211.52,4521.0,183.9959,184.0655,183.9698,184.0307,4521.0
2019-07-05 12:55:00,211.53,211.53,211.32,211.32,7024.0,184.0394,184.0394,183.8567,183.8567,7024.0
2019-07-05 13:00:00,211.36,211.4,211.14,211.16,10312.0,183.8915,183.9263,183.7001,183.7175,10312.0
2019-07-05 13:05:00,211.15,211.16,211.04,211.04,6034.0,183.7088,183.7175,183.6131,183.6131,6034.0
2019-07-05 13:10:00,211.08,211.12,211.03,211.05,7364.0,183.6479,183.6827,183.6044,183.6218,7364.0
2019-07-05 13:15:00,211.06,211.16,211.03,211.14,4815.0,183.6305,183.7175,183.6044,183.7001,4815.0
2019-07-05 13:20:00,211.13,211.31,211.13,211.23,7346.0,183.6914,183.848,183.6914,183.7784,7346.0
2019-07-05 13:25:00,211.23,211.31,211.22,211.24,7420.0,183.7784,183.848,183.7697,183.7871,7420.0
2019-07-05 13:30:00,211.26,211.3,211.21,211.25,4489.0,183.8045,183.8393,183.761,183.7958,4489.0
2019-07-05 13:35:00,211.27,211.32,211.23,211.25,9785.0,183.8132,183.8567,183.7784,183.7958,9785.0
2019-07-05 13:40:00,211.26,211.33,211.23,211.28,6177.0,183.8045,183.8654,183.7784,183.8219,6177.0
2019-07-05 13:45:00,211.34,211.35,211.27,211.28,6525.0,183.8741,183.8828,183.8132,183.8219,6525.0
2019-07-05 13:50:00,211.29,211.33,211.2,211.27,9497.0,183.8306,183.8654,183.7523,183.8132,9497.0
2019-07-05 13:55:00,211.31,211.35,211.28,211.28,5102.0,183.848,183.8828,183.8219,183.8219,5102.0
2019-07-05 14:00:00,211.3,211.35,211.22,211.31,11346.0,183.8393,183.8828,183.7697,183.848,11346.0
2019-07-05 14:05:00,211.34,211.39,211.3,211.39,4534.0,183.8741,183.9176,183.8393,183.9176,4534.0
2019-07-05 14:10:00,211.39,211.48,211.34,211.35,9127.0,183.9176,183.9959,183.8741,183.8828,9127.0
2019-07-05 14:15:00,211.35,211.42,211.35,211.4,4611.0,183.8828,183.9437,183.8828,183.9263,4611.0
2019-07-05 14:20:00,211.38,211.38,211.27,211.36,8414.0,183.9089,183.9089,183.8132,183.8915,8414.0
2019-07-05 14:25:00,211.41,211.5,211.4,211.43,4512.0,183.935,184.0133,183.9263,183.9524,4512.0
2019-07-05 14:30:00,211.49,211.62,211.49,211.62,10906.0,184.0046,184.1177,184.0046,184.1177,10906.0
2019-07-05 14:35:00,211.62,211.68,211.55,211.6,9662.0,184.1177,184.1699,184.0568,184.1003,9662.0
2019-07-05 14:40:00,211.57,211.65,211.57,211.63,8356.0,184.0742,184.1438,184.0742,184.1264,8356.0
2019-07-05 14:45:00,211.63,211.63,211.48,211.56,11894.0,184.1264,184.1264,183.9959,184.0655,11894.0
2019-07-05 14:50:00,211.6,211.62,211.54,211.54,13457.0,184.1003,184.1177,184.0481,184.0481,13457.0
2019-07-05 14:55:00,211.53,211.67,211.53,211.66,7561.0,184.0394,184.1612,184.0394,184.1525,7561.0
2019-07-05 15:00:00,211.64,211.66,211.59,211.62,9929.0,184.1351,184.1525,184.0916,184.1177,9929.0
2019-07-05 15:05:00,211.62,211.63,211.42,211.52,12044.0,184.1177,184.1264,183.9437,184.0307,12044.0
2019-07-05 15:10:00,211.52,211.56,211.32,211.39,10061.0,184.0307,184.0655,183.8567,183.9176,10061.0
2019-07-05 15:15:00,211.4,211.42,211.21,211.22,12655.0,183.9263,183.9437,183.761,183.7697,12655.0
2019-07-05 15:20:00,211.23,211.33,211.21,211.32,9497.0,183.7784,183.8654,183.761,183.8567,9497.0
2019-07-05 15:25:00,211.31,211.34,211.19,211.33,12280.0,183.848,183.8741,183.7436,183.8654,12280.0
2019-07-05 15:30:00,211.35,211.39,211.19,211.21,15592.0,183.8828,183.9176,183.7436,183.761,15592.0
2019-07-05 15:35:00,211.21,211.29,211.06,211.06,17545.0,183.761,183.8306,183.6305,183.6305,17545.0
2019-07-05 15:40:00,211.06,211.09,210.96,210.96,14361.0,183.6305,183.6566,183.5435,183.5435,14361.0
2019-07-05 15:45:00,210.96,211.12,210.96,211.06,26711.0,183.5435,183.6827,183.5435,183.6305,26711.0
2019-07-05 15:50:00,211.04,211.06,210.91,210.93,55716.0,183.6131,183.6305,183.5,183.5174,55716.0
2019-07-05 15:55:00,210.91,211.34,210.83,211.31,116443.0,183.5,183.8741,183.4304,183.848,116443.0
2019-07-08 09:30:00,211.24,211.85,211.23,211.57,97929.0,183.7871,184.3178,183.7784,184.0742,97929.0
2019-07-08 09:35:00,211.49,211.93,211.42,211.8,19662.0,184.0046,184.3874,183.9437,184.2743,19662.0
2019-07-08 09:40:00,211.93,212.21,211.62,212.08,31875.0,184.3874,184.631,184.1177,184.5179,31875.0
2019-07-08 09:45:00,212.08,212.53,212.05,212.23,22046.0,184.5179,184.9095,184.4918,184.6484,22046.0
2019-07-08 09:50:00,212.19,212.4,212.02,212.31,12703.0,184.6136,184.7964,184.4657,184.718,12703.0
2019-07-08 09:55:00,212.3,212.32,212.01,212.05,14824.0,184.7093,184.7267,184.457,184.4918,14824.0
2019-07-08 10:00:00,212.06,212.1,211.74,211.74,27964.0,184.5005,184.5353,184.2221,184.2221,27964.0
2019-07-08 10:05:00,211.72,212.04,211.52,212.02,42427.0,184.2047,184.4831,184.0307,184.4657,42427.0
2019-07-08 10:10:00,212.0,212.21,211.98,212.16,21462.0,184.4483,184.631,184.4309,184.5875,21462.0
2019-07-08 10:15:00,212.1,212.23,212.02,212.11,10988.0,184.5353,184.6484,184.4657,184.544,10988.0
2019-07-08 10:20:00,212.14,212.21,212.05,212.1,6781.0,184.5701,184.631,184.4918,184.5353,6781.0
2019-07-08 10:25:00,212.03,212.25,212.02,212.08,5895.0,184.4744,184.6658,184.4657,184.5179,5895.0
2019-07-08 10:30:00,212.02,212.03,211.84,211.94,6950.0,184.4657,184.4744,184.3091,184.3961,6950.0
2019-07-08 10:35:00,211.91,212.13,211.87,212.12,7801.0,184.37,184.5614,184.3352,184.5527,7801.0
2019-07-08 10:40:00,212.08,212.12,211.84,212.08,8100.0,184.5179,184.5527,184.3091,184.5179,8100.0
2019-07-08 10:45:00,212.06,212.11,211.83,211.88,10851.0,184.5005,184.544,184.3004,184.3439,10851.0
2019-07-08 10:50:00,211.85,212.03,211.8,212.0,13763.0,184.3178,184.4744,184.2743,184.4483,13763.0
2019-07-08 10:55:00,212.0,212.09,212.0,212.07,10369.0,184.4483,184.5266,184.4483,184.5092,10369.0
2019-07-08 11:00:00,212.11,212.2,211.88,211.88,10114.0,184.544,184.6223,184.3439,184.3439,10114.0
2019-07-08 11:05:00,211.89,211.95,211.84,211.93,11460.0,184.3526,184.4048,184.3091,184.3874,11460.0
2019-07-08 11:10:00,211.95,212.01,211.85,211.85,10216.0,184.4048,184.457,184.3178,184.3178,10216.0
2019-07-08 11:15:00,211.86,211.86,211.65,211.72,11637.0,184.3265,184.3265,184.1438,184.2047,11637.0
2019-07-08 11:20:00,211.75,211.86,211.75,211.81,11733.0,184.2308,184.3265,184.2308,184.283,11733.0
2019-07-08 11:25:00,211.79,211.84,211.58,211.58,7468.0,184.2656,184.3091,184.0829,184.0829,7468.0
2019-07-08 11:30:00,211.61,211.63,211.47,211.58,10327.0,184.109,184.1264,183.9872,184.0829,10327.0
2019-07-08 11:35:00,211.57,211.63,211.52,211.53,7337.0,184.0742,184.1264,184.0307,184.0394,7337.0
2019-07-08 11:40:00,211.51,211.56,211.35,211.4,12475.0,184.022,184.0655,183.8828,183.9263,12475.0
2019-07-08 11:45:00,211.39,211.54,211.34,211.52,15133.0,183.9176,184.0481,183.8741,184.0307,15133.0
2019-07-08 11:50:00,211.53,211.59,211.47,211.5,10528.0,184.0394,184.0916,183.9872,184.0133,10528.0
2019-07-08 11:55:00,211.46,211.56,211.4,211.46,8937.0,183.9785,184.0655,183.9263,183.9785,8937.0
2019-07-08 12:00:00,211.44,211.48,211.38,211.45,6468.0,183.9611,183.9959,183.9089,183.9698,6468.0
2019-07-08 12:05:00,211.41,211.51,211.32,211.48,7802.0,183.935,184.022,183.8567,183.9959,7802.0
2019-07-08 12:10:00,211.43,211.47,211.38,211.46,5612.0,183.9524,183.9872,183.9089,183.9785,5612.0
2019-07-08 12:15:00,211.49,211.53,211.45,211.53,5955.0,184.0046,184.0394,183.9698,184.0394,5955.0
2019-07-08 12:20:00,211.53,211.56,211.46,211.51,8311.0,184.0394,184.0655,183.9785,184.022,8311.0
2019-07-08 12:25:00,211.53,211.55,211.41,211.41,7371.0,184.0394,184.0568,183.935,183.935,7371.0
2019-07-08 12:30:00,211.42,211.54,211.42,211.49,7088.0,183.9437,184.0481,183.9437,184.0046,7088.0
2019-07-08 12:35:00,211.5,211.54,211.43,211.53,10031.0,184.0133,184.0481,183.9524,184.0394,10031.0
2019-07-08 12:40:00,211.53,211.57,211.49,211.53,9892.0,184.0394,184.0742,184.0046,184.0394,9892.0
2019-07-08 12:45:00,211.53,211.55,211.38,211.38,8391.0,184.0394,184.0568,183.9089,183.9089,8391.0
2019-07-08 12:50:00,211.38,211.51,211.38,211.43,8182.0,183.9089,184.022,183.9089,183.9524,8182.0
2019-07-08 12:55:00,211.46,211.66,211.45,211.64,5022.0,183.9785,184.1525,183.9698,184.1351,5022.0
2019-07-08 13:00:00,211.65,211.69,211.61,211.65,8546.0,184.1438,184.1786,184.109,184.1438,8546.0
2019-07-08 13:05:00,211.65,211.68,211.58,211.65,7086.0,184.1438,184.1699,184.0829,184.1438,7086.0
2019-07-08 13:10:00,211.65,211.7,211.64,211.69,7044.0,184.1438,184.1873,184.1351,184.1786,7044.0
2019-07-08 13:15:00,211.7,211.81,211.68,211.79,8991.0,184.1873,184.283,184.1699,184.2656,8991.0
2019-07-08 13:20:00,211.82,212.0,211.82,211.91,7844.0,184.2917,184.4483,184.2917,184.37,7844.0
2019-07-08 13:25:00,211.9,211.91,211.82,211.86,8278.0,184.3613,184.37,184.2917,184.3265,8278.0
2019-07-08 13:30:00,211.88,211.98,211.85,211.97,10078.0,184.3439,184.4309,184.3178,184.4222,10078.0
2019-07-08 13:35:00,211.98,212.14,211.96,212.06,10117.0,184.4309,184.5701,184.4135,184.5005,10117.0
2019-07-08 13:40:00,212.05,212.06,211.93,211.99,7854.0,184.4918,184.5005,184.3874,184.4396,7854.0
2019-07-08 13:45:00,212.02,212.02,211.91,212.0,5437.0,184.4657,184.4657,184.37,184.4483,5437.0
2019-07-08 13:50:00,211.98,212.18,211.98,212.14,9514.0,184.4309,184.6049,184.4309,184.5701,9514.0
2019-07-08 13:55:00,212.15,212.22,212.06,212.2,8361.0,184.5788,184.6397,184.5005,184.6223,8361.0
2019-07-08 14:00:00,212.21,212.21,212.09,212.1,11656.0,184.631,184.631,184.5266,184.5353,11656.0
2019-07-08 14:05:00,212.11,212.2,212.09,212.2,9491.0,184.544,184.6223,184.5266,184.6223,9491.0
2019-07-08 14:10:00,212.18,212.2,212.07,212.09,9381.0,184.6049,184.6223,184.5092,184.5266,9381.0
2019-07-08 14:15:00,212.1,212.15,212.04,212.06,10866.0,184.5353,184.5788,184.4831,184.5005,10866.0
2019-07-08 14:20:00,212.04,212.12,212.03,212.1,8522.0,184.4831,184.5527,184.4744,184.5353,8522.0
2019-07-08 14:25:00,212.14,212.22,212.1,212.19,18399.0,184.5701,184.6397,184.5353,184.6136,18399.0
2019-07-08 14:30:00,212.2,212.27,212.2,212.26,9715.0,184.6223,184.6832,184.6223,184.6745,9715.0
2019-07-08 14:35:00,212.25,212.25,212.1,212.24,9176.0,184.6658,184.6658,184.5353,184.6571,9176.0
2019-07-08 14:40:00,212.24,212.3,212.21,212.29,7406.0,184.6571,184.7093,184.631,184.7006,7406.0
2019-07-08 14:45:00,212.3,212.39,212.3,212.38,10849.0,184.7093,184.7877,184.7093,184.779,10849.0
2019-07-08 14:50:00,212.38,212.39,212.19,212.29,9233.0,184.779,184.7877,184.6136,184.7006,9233.0
2019-07-08 14:55:00,212.3,212.37,212.26,212.26,10120.0,184.7093,184.7703,184.6745,184.6745,10120.0
2019-07-08 15:00:00,212.3,212.3,212.06,212.06,15461.0,184.7093,184.7093,184.5005,184.5005,15461.0
2019-07-08 15:05:00,212.05,212.12,212.0,212.03,9847.0,184.4918,184.5527,184.4483,184.4744,9847.0
2019-07-08 15:10:00,212.04,212.1,211.94,212.09,21734.0,184.4831,184.5353,184.3961,184.5266,21734.0
2019-07-08 15:15:00,212.09,212.16,211.96,212.01,13933.0,184.5266,184.5875,184.4135,184.457,13933.0
2019-07-08 15:20:00,212.06,212.13,211.98,212.0,12299.0,184.5005,184.5614,184.4309,184.4483,12299.0
2019-07-08 15:25:00,212.03,212.06,211.98,212.01,12171.0,184.4744,184.5005,184.4309,184.457,12171.0
2019-07-08 15:30:00,211.99,212.16,211.99,212.16,15261.0,184.4396,184.5875,184.4396,184.5875,15261.0
2019-07-08 15:35:00,212.14,212.37,212.14,212.37,22167.0,184.5701,184.7703,184.5701,184.7703,22167.0
2019-07-08 15:40:00,212.37,212.38,212.19,212.26,21669.0,184.7703,184.779,184.6136,184.6745,21669.0
2019-07-08 15:45:00,212.27,212.36,212.25,212.29,34401.0,184.6832,184.7615,184.6658,184.7006,34401.0
2019-07-08 15:50:00,212.31,212.36,212.17,212.32,39217.0,184.718,184.7615,184.5962,184.7267,39217.0
2019-07-08 15:55:00,212.3,212.3,212.06,212.17,63007.0,184.7093,184.7093,184.5005,184.5962,63007.0
2019-07-09 09:30:00,211.93,212.7,211.91,212.16,52257.0,184.3874,185.0574,184.37,184.5875,52257.0
2019-07-09 09:35:00,212.2,212.68,212.15,212.21,21920.0,184.6223,185.04,184.5788,184.631,21920.0
2019-07-09 09:40:00,212.32,212.51,212.06,212.19,13732.0,184.7267,184.8921,184.5005,184.6136,13732.0
2019-07-09 09:45:00,212.18,212.24,211.96,212.09,14508.0,184.6049,184.6571,184.4135,184.5266,14508.0
2019-07-09 09:50:00,212.16,212.22,211.75,211.83,36074.0,184.5875,184.6397,184.2308,184.3004,36074.0
2019-07-09 09:55:00,211.81,211.99,211.62,211.94,19362.0,184.283,184.4396,184.1177,184.3961,19362.0
2019-07-09 10:00:00,211.96,212.1,211.79,211.88,13675.0,184.4135,184.5353,184.2656,184.3439,13675.0
2019-07-09 10:05:00,211.84,211.94,211.75,211.75,14071.0,184.3091,184.3961,184.2308,184.2308,14071.0
2019-07-09 10:10:00,211.75,211.93,211.69,211.7,13338.0,184.2308,184.3874,184.1786,184.1873,13338.0
2019-07-09 10:15:00,211.73,211.91,211.71,211.82,10653.0,184.2134,184.37,184.196,184.2917,10653.0
2019-07-09 10:20:00,211.8,211.89,211.68,211.89,9626.0,184.2743,184.3526,184.1699,184.3526,9626.0
2019-07-09 10:25:00,211.88,211.98,211.78,211.92,15093.0,184.3439,184.4309,184.2569,184.3787,15093.0
2019-07-09 10:30:00,211.93,211.95,211.69,211.77,12018.0,184.3874,184.4048,184.1786,184.2482,12018.0
2019-07-09 10:35:00,211.76,211.81,211.61,211.73,19740.0,184.2395,184.283,184.109,184.2134,19740.0
2019-07-09 10:40:00,211.73,211.77,211.67,211.67,11738.0,184.2134,184.2482,184.1612,184.1612,11738.0
2019-07-09 10:45:00,211.72,211.79,211.68,211.7,7589.0,184.2047,184.2656,184.1699,184.1873,7589.0
2019-07-09 10:50:00,211.72,211.79,211.53,211.57,13277.0,184.2047,184.2656,184.0394,184.0742,13277.0
2019-07-09 10:55:00,211.5,211.74,211.47,211.61,11460.0,184.0133,184.2221,183.9872,184.109,11460.0
2019-07-09 11:00:00,211.61,211.87,211.6,211.86,9657.0,184.109,184.3352,184.1003,184.3265,9657.0
2019-07-09 11:05:00,211.82,211.95,211.77,211.92,21283.0,184.2917,184.4048,184.2482,184.3787,21283.0
2019-07-09 11:10:00,211.92,212.08,211.84,211.98,15102.0,184.3787,184.5179,184.3091,184.4309,15102.0
2019-07-09 11:15:00,211.95,212.19,211.95,212.13,7549.0,184.4048,184.6136,184.4048,184.5614,7549.0
2019-07-09 11:20:00,212.14,212.14,211.99,212.04,16401.0,184.5701,184.5701,184.4396,184.4831,16401.0
2019-07-09 11:25:00,212.04,212.05,211.99,212.0,12713.0,184.4831,184.4918,184.4396,184.4483,12713.0
2019-07-09 11:30:00,211.98,212.2,211.98,212.15,7352.0,184.4309,184.6223,184.4309,184.5788,7352.0
2019-07-09 11:35:00,212.13,212.18,212.01,212.08,11179.0,184.5614,184.6049,184.457,184.5179,11179.0
2019-07-09 11:40:00,212.06,212.13,211.99,212.13,6035.0,184.5005,184.5614,184.4396,184.5614,6035.0
2019-07-09 11:45:00,212.13,212.15,212.02,212.04,8768.0,184.5614,184.5788,184.4657,184.4831,8768.0
2019-07-09 11:50:00,212.04,212.12,212.01,212.07,9963.0,184.4831,184.5527,184.457,184.5092,9963.0
2019-07-09 11:55:00,212.04,212.08,212.01,212.03,7288.0,184.4831,184.5179,184.457,184.4744,7288.0
2019-07-09 12:00:00,212.02,212.18,212.0,212.0,10829.0,184.4657,184.6049,184.4483,184.4483,10829.0
2019-07-09 12:05:00,212.04,212.13,212.0,212.02,4847.0,184.4831,184.5614,184.4483,184.4657,4847.0
2019-07-09 12:10:00,212.04,212.19,212.03,212.12,7479.0,184.4831,184.6136,184.4744,184.5527,7479.0
2019-07-09 12:15:00,212.1,212.19,212.1,212.19,6568.0,184.5353,184.6136,184.5353,184.6136,6568.0
2019-07-09 12:20:00,212.21,212.21,212.1,212.11,3874.0,184.631,184.631,184.5353,184.544,3874.0
2019-07-09 12:25:00,212.1,212.15,212.04,212.05,4033.0,184.5353,184.5788,184.4831,184.4918,4033.0
2019-07-09 12:30:00,212.06,212.16,212.03,212.11,7235.0,184.5005,184.5875,184.4744,184.544,7235.0
2019-07-09 12:35:00,212.12,212.18,212.12,212.16,3400.0,184.5527,184.6049,184.5527,184.5875,3400.0
2019-07-09 12:40:00,212.17,212.17,212.02,212.16,6283.0,184.5962,184.5962,184.4657,184.5875,6283.0
2019-07-09 12:45:00,212.17,212.25,212.16,212.23,3132.0,184.5962,184.6658,184.5875,184.6484,3132.0
2019-07-09 12:50:00,212.21,212.21,212.11,212.16,3038.0,184.631,184.631,184.544,184.5875,3038.0
2019-07-09 12:55:00,212.17,212.21,212.12,212.14,3021.0,184.5962,184.631,184.5527,184.5701,3021.0
2019-07-09 13:00:00,212.16,212.26,212.14,212.26,7799.0,184.5875,184.6745,184.5701,184.6745,7799.0
2019-07-09 13:05:00,212.28,212.34,212.25,212.27,4495.0,184.6919,184.7441,184.6658,184.6832,4495.0
2019-07-09 13:10:00,212.25,212.31,212.01,212.04,13835.0,184.6658,184.718,184.457,184.4831,13835.0
2019-07-09 13:15:00,212.01,212.02,211.81,211.87,9119.0,184.457,184.4657,184.283,184.3352,9119.0
2019-07-09 13:20:00,211.91,212.02,211.86,211.98,8537.0,184.37,184.4657,184.3265,184.4309,8537.0
2019-07-09 13:25:00,211.95,212.04,211.94,212.01,7496.0,184.4048,184.4831,184.3961,184.457,7496.0
2019-07-09 13:30:00,212.02,212.05,212.0,212.03,5615.0,184.4657,184.4918,184.4483,184.4744,5615.0
2019-07-09 13:35:00,212.02,212.05,211.95,212.0,3079.0,184.4657,184.4918,184.4048,184.4483,3079.0
2019-07-09 13:40:00,212.0,212.17,211.99,212.14,4184.0,184.4483,184.5962,184.4396,184.5701,4184.0
2019-07-09 13:45:00,212.14,212.2,212.1,212.17,5967.0,184.5701,184.6223,184.5353,184.5962,5967.0
2019-07-09 13:50:00,212.17,212.17,212.04,212.04,3631.0,184.5962,184.5962,184.4831,184.4831,3631.0
2019-07-09 13:55:00,212.01,212.03,211.95,212.01,5544.0,184.457,184.4744,184.4048,184.457,5544.0
2019-07-09 14:00:00,212.03,212.03,211.96,212.01,8830.0,184.4744,184.4744,184.4135,184.457,8830.0
2019-07-09 14:05:00,211.96,211.96,211.82,211.87,8292.0,184.4135,184.4135,184.2917,184.3352,8292.0
2019-07-09 14:10:00,211.85,211.98,211.85,211.9,5355.0,184.3178,184.4309,184.3178,184.3613,5355.0
2019-07-09 14:15:00,211.93,212.04,211.91,212.04,8610.0,184.3874,184.4831,184.37,184.4831,8610.0
2019-07-09 14:20:00,211.99,212.14,211.96,212.03,14579.0,184.4396,184.5701,184.4135,184.4744,14579.0
2019-07-09 14:25:00,212.06,212.15,212.02,212.04,7765.0,184.5005,184.5788,184.4657,184.4831,7765.0
2019-07-09 14:30:00,212.06,212.11,212.05,212.06,5478.0,184.5005,184.544,184.4918,184.5005,5478.0
2019-07-09 14:35:00,212.07,212.09,211.94,211.96,5183.0,184.5092,184.5266,184.3961,184.4135,5183.0
2019-07-09 14:40:00,211.98,212.01,211.87,212.0,7200.0,184.4309,184.457,184.3352,184.4483,7200.0
2019-07-09 14:45:00,212.01,212.02,211.82,211.87,14671.0,184.457,184.4657,184.2917,184.3352,14671.0
2019-07-09 14:50:00,211.9,211.92,211.86,211.87,5582.0,184.3613,184.3787,184.3265,184.3352,5582.0
2019-07-09 14:55:00,211.86,211.93,211.84,211.86,10408.0,184.3265,184.3874,184.3091,184.3265,10408.0
2019-07-09 15:00:00,211.86,211.93,211.84,211.92,6747.0,184.3265,184.3874,184.3091,184.3787,6747.0
2019-07-09 15:05:00,211.91,212.0,211.86,211.94,6863.0,184.37,184.4483,184.3265,184.3961,6863.0
2019-07-09 15:10:00,211.94,211.98,211.89,211.9,11270.0,184.3961,184.4309,184.3526,184.3613,11270.0
2019-07-09 15:15:00,211.91,211.97,211.89,211.9,8937.0,184.37,184.4222,184.3526,184.3613,8937.0
2019-07-09 15:20:00,211.89,211.89,211.8,211.82,14832.0,184.3526,184.3526,184.2743,184.2917,14832.0
2019-07-09 15:25:00,211.82,211.82,211.69,211.7,12696.0,184.2917,184.2917,184.1786,184.1873,12696.0
2019-07-09 15:30:00,211.73,211.77,211.69,211.72,13952.0,184.2134,184.2482,184.1786,184.2047,13952.0
2019-07-09 15:35:00,211.73,211.83,211.73,211.79,16946.0,184.2134,184.3004,184.2134,184.2656,16946.0
2019-07-09 15:40:00,211.76,211.86,211.75,211.85,12939.0,184.2395,184.3265,184.2308,184.3178,12939.0
2019-07-09 15:45:00,211.84,211.94,211.8,211.88,16615.0,184.3091,184.3961,184.2743,184.3439,16615.0
2019-07-09 15:50:00,211.92,212.25,211.92,212.17,31746.0,184.3787,184.6658,184.3787,184.5962,31746.0
2019-07-09 15:55:00,212.15,212.17,212.02,212.08,61653.0,184.5788,184.5962,184.4657,184.5179,61653.0
2019-07-10 09:30:00,212.25,212.67,212.09,212.33,60595.0,184.6658,185.0313,184.5266,184.7354,60595.0
2019-07-10 09:35:00,212.29,212.51,212.02,212.11,45832.0,184.7006,184.8921,184.4657,184.544,45832.0
2019-07-10 09:40:00,212.14,212.34,211.95,212.13,16089.0,184.5701,184.7441,184.4048,184.5614,16089.0
2019-07-10 09:45:00,212.18,212.41,212.13,212.24,27967.0,184.6049,184.8051,184.5614,184.6571,27967.0
2019-07-10 09:50:00,212.29,212.4,212.24,212.31,14250.0,184.7006,184.7964,184.6571,184.718,14250.0
2019-07-10 09:55:00,212.34,212.35,212.07,212.23,15926.0,184.7441,184.7528,184.5092,184.6484,15926.0
2019-07-10 10:00:00,212.28,212.49,212.27,212.45,18072.0,184.6919,184.8747,184.6832,184.8399,18072.0
2019-07-10 10:05:00,212.43,212.6,212.37,212.59,17613.0,184.8225,184.9704,184.7703,184.9617,17613.0
2019-07-10 10:10:00,212.61,213.04,212.61,212.98,22406.0,184.9791,185.3532,184.9791,185.301,22406.0
2019-07-10 10:15:00,213.03,213.37,212.94,213.35,111547.0,185.3445,185.6403,185.2662,185.6229,111547.0
2019-07-10 10:20:00,213.31,213.38,213.15,213.34,11567.0,185.5881,185.649,185.4489,185.6142,11567.0
2019-07-10 10:25:00,213.37,213.46,213.17,213.33,20214.0,185.6403,185.7186,185.4663,185.6055,20214.0
2019-07-10 10:30:00,213.28,213.28,213.02,213.05,9690.0,185.562,185.562,185.3358,185.3619,9690.0
2019-07-10 10:35:00,213.08,213.23,213.03,213.18,9452.0,185.388,185.5185,185.3445,185.475,9452.0
2019-07-10 10:40:00,213.16,213.22,212.99,213.05,10534.0,185.4576,185.5098,185.3097,185.3619,10534.0
2019-07-10 10:45:00,213.07,213.18,212.96,212.96,7481.0,185.3793,185.475,185.2836,185.2836,7481.0
2019-07-10 10:50:00,212.94,213.11,212.94,213.02,7537.0,185.2662,185.4141,185.2662,185.3358,7537.0
2019-07-10 10:55:00,213.0,213.1,212.9,212.9,14088.0,185.3184,185.4054,185.2314,185.2314,14088.0
2019-07-10 11:00:00,212.95,212.95,212.77,212.83,11616.0,185.2749,185.2749,185.1183,185.1705,11616.0
2019-07-10 11:05:00,212.85,212.85,212.59,212.64,9040.0,185.1879,185.1879,184.9617,185.0052,9040.0
2019-07-10 11:10:00,212.56,212.67,212.44,212.44,8024.0,184.9356,185.0313,184.8312,184.8312,8024.0
2019-07-10 11:15:00,212.47,212.78,212.46,212.76,10938.0,184.8573,185.127,184.8486,185.1096,10938.0
2019-07-10 11:20:00,212.76,213.03,212.73,212.91,13044.0,185.1096,185.3445,185.0835,185.2401,13044.0
2019-07-10 11:25:00,212.91,212.94,212.69,212.72,8596.0,185.2401,185.2662,185.0487,185.0748,8596.0
2019-07-10 11:30:00,212.72,212.81,212.65,212.75,4210.0,185.0748,185.1531,185.0139,185.1009,4210.0
2019-07-10 11:35:00,212.77,212.82,212.68,212.69,5165.0,185.1183,185.1618,185.04,185.0487,5165.0
2019-07-10 11:40:00,212.71,212.93,212.67,212.89,8280.0,185.0661,185.2575,185.0313,185.2227,8280.0
2019-07-10 11:45:00,212.87,213.07,212.81,212.84,6550.0,185.2053,185.3793,185.1531,185.1792,6550.0
2019-07-10 11:50:00,212.86,212.95,212.82,212.93,4812.0,185.1966,185.2749,185.1618,185.2575,4812.0
2019-07-10 11:55:00,212.95,212.97,212.86,212.86,4171.0,185.2749,185.2923,185.1966,185.1966,4171.0
2019-07-10 12:00:00,212.86,212.89,212.81,212.88,5650.0,185.1966,185.2227,185.1531,185.214,5650.0
2019-07-10 12:05:00,212.86,213.01,212.86,212.96,5825.0,185.1966,185.3271,185.1966,185.2836,5825.0
2019-07-10 12:10:00,212.94,212.96,212.8,212.84,8737.0,185.2662,185.2836,185.1444,185.1792,8737.0
2019-07-10 12:15:00,212.81,212.84,212.7,212.83,9444.0,185.1531,185.1792,185.0574,185.1705,9444.0
2019-07-10 12:20:00,212.85,212.85,212.58,212.58,6889.0,185.1879,185.1879,184.953,184.953,6889.0
2019-07-10 12:25:00,212.55,212.61,212.51,212.6,3006.0,184.9269,184.9791,184.8921,184.9704,3006.0
2019-07-10 12:30:00,212.6,212.67,212.57,212.67,6229.0,184.9704,185.0313,184.9443,185.0313,6229.0
2019-07-10 12:35:00,212.64,212.67,212.5,212.55,6849.0,185.0052,185.0313,184.8834,184.9269,6849.0
2019-07-10 12:40:00,212.53,212.65,212.45,212.65,5730.0,184.9095,185.0139,184.8399,185.0139,5730.0
2019-07-10 12:45:00,212.61,212.62,212.49,212.55,16502.0,184.9791,184.9878,184.8747,184.9269,16502.0
2019-07-10 12:50:00,212.58,212.64,212.51,212.55,4982.0,184.953,185.0052,184.8921,184.9269,4982.0
2019-07-10 12:55:00,212.56,212.65,212.55,212.65,4950.0,184.9356,185.0139,184.9269,185.0139,4950.0
2019-07-10 13:00:00,212.68,212.75,212.65,212.67,4140.0,185.04,185.1009,185.0139,185.0313,4140.0
2019-07-10 13:05:00,212.64,212.72,212.61,212.69,3911.0,185.0052,185.0748,184.9791,185.0487,3911.0
2019-07-10 13:10:00,212.7,212.81,212.63,212.81,4675.0,185.0574,185.1531,184.9965,185.1531,4675.0
2019-07-10 13:15:00,212.83,212.83,212.72,212.74,5552.0,185.1705,185.1705,185.0748,185.0922,5552.0
2019-07-10 13:20:00,212.71,212.79,212.67,212.68,6120.0,185.0661,185.1357,185.0313,185.04,6120.0
2019-07-10 13:25:00,212.71,212.82,212.69,212.82,5349.0,185.0661,185.1618,185.0487,185.1618,5349.0
2019-07-10 13:30:00,212.8,212.84,212.75,212.78,5848.0,185.1444,185.1792,185.1009,185.127,5848.0
2019-07-10 13:35:00,212.8,212.93,212.8,212.93,5623.0,185.1444,185.2575,185.1444,185.2575,5623.0
2019-07-10 13:40:00,212.92,213.16,212.92,213.14,11021.0,185.2488,185.4576,185.2488,185.4402,11021.0
2019-07-10 13:45:00,213.15,213.16,213.03,213.09,8450.0,185.4489,185.4576,185.3445,185.3967,8450.0
2019-07-10 13:50:00,213.11,213.22,213.07,213.22,8305.0,185.4141,185.5098,185.3793,185.5098,8305.0
2019-07-10 13:55:00,213.18,213.21,213.11,213.11,5797.0,185.475,185.5011,185.4141,185.4141,5797.0
2019-07-10 14:00:00,213.15,213.24,213.07,213.16,10356.0,185.4489,185.5272,185.3793,185.4576,10356.0
2019-07-10 14:05:00,213.17,213.17,213.05,213.05,7106.0,185.4663,185.4663,185.3619,185.3619,7106.0
2019-07-10 14:10:00,213.08,213.13,213.03,213.03,5347.0,185.388,185.4315,185.3445,185.3445,5347.0
2019-07-10 14:15:00,213.0,213.0,212.82,212.86,7961.0,185.3184,185.3184,185.1618,185.1966,7961.0
2019-07-10 14:20:00,212.85,212.92,212.7,212.73,6557.0,185.1879,185.2488,185.0574,185.0835,6557.0
2019-07-10 14:25:00,212.7,212.7,212.53,212.53,8704.0,185.0574,185.0574,184.9095,184.9095,8704.0
2019-07-10 14:30:00,212.52,212.76,212.52,212.72,9143.0,184.9008,185.1096,184.9008,185.0748,9143.0
2019-07-10 14:35:00,212.74,212.79,212.59,212.6,7419.0,185.0922,185.1357,184.9617,184.9704,7419.0
2019-07-10 14:40:00,212.62,212.64,212.49,212.55,6123.0,184.9878,185.0052,184.8747,184.9269,6123.0
2019-07-10 14:45:00,212.51,212.51,212.34,212.4,17833.0,184.8921,184.8921,184.7441,184.7964,17833.0
2019-07-10 14:50:00,212.39,212.51,212.38,212.49,9210.0,184.7877,184.8921,184.779,184.8747,9210.0
2019-07-10 14:55:00,212.51,212.65,212.49,212.57,6570.0,184.8921,185.0139,184.8747,184.9443,6570.0
2019-07-10 15:00:00,212.54,212.64,212.41,212.41,11459.0,184.9182,185.0052,184.8051,184.8051,11459.0
2019-07-10 15:05:00,212.4,212.49,212.34,212.45,9618.0,184.7964,184.8747,184.7441,184.8399,9618.0
2019-07-10 15:10:00,212.47,212.55,212.45,212.49,24150.0,184.8573,184.9269,184.8399,184.8747,24150.0
2019-07-10 15:15:00,212.49,212.58,212.47,212.54,16825.0,184.8747,184.953,184.8573,184.9182,16825.0
2019-07-10 15:20:00,212.55,212.62,212.52,212.55,14509.0,184.9269,184.9878,184.9008,184.9269,14509.0
2019-07-10 15:25:00,212.57,212.73,212.57,212.65,11713.0,184.9443,185.0835,184.9443,185.0139,11713.0
2019-07-10 15:30:00,212.65,212.9,212.62,212.9,21304.0,185.0139,185.2314,184.9878,185.2314,21304.0
2019-07-10 15:35:00,212.88,212.92,212.83,212.89,10293.0,185.214,185.2488,185.1705,185.2227,10293.0
2019-07-10 15:40:00,212.9,213.04,212.85,212.96,20533.0,185.2314,185.3532,185.1879,185.2836,20533.0
2019-07-10 15:45:00,212.97,213.1,212.95,213.03,24015.0,185.2923,185.4054,185.2749,185.3445,24015.0
2019-07-10 15:50:00,213.02,213.13,213.0,213.12,37872.0,185.3358,185.4315,185.3184,185.4228,37872.0
2019-07-10 15:55:00,213.13,213.17,212.87,213.0,98086.0,185.4315,185.4663,185.2053,185.3184,98086.0
2019-07-11 09:30:00,214.47,214.8,213.18,213.31,124350.0,186.5973,186.8844,185.475,185.5881,124350.0
2019-07-11 09:35:00,213.3,213.41,212.41,212.53,20792.0,185.5794,185.6751,184.8051,184.9095,20792.0
2019-07-11 09:40:00,212.47,212.63,212.3,212.63,12907.0,184.8573,184.9965,184.7093,184.9965,12907.0
2019-07-11 09:45:00,212.61,212.85,212.42,212.58,16108.0,184.9791,185.1879,184.8138,184.953,16108.0
2019-07-11 09:50:00,212.75,212.8,212.38,212.38,14789.0,185.1009,185.1444,184.779,184.779,14789.0
2019-07-11 09:55:00,212.41,212.76,212.4,212.65,16640.0,184.8051,185.1096,184.7964,185.0139,16640.0
2019-07-11 10:00:00,212.61,212.93,212.5,212.89,18798.0,184.9791,185.2575,184.8834,185.2227,18798.0
2019-07-11 10:05:00,212.85,212.94,212.75,212.88,15673.0,185.1879,185.2662,185.1009,185.214,15673.0
2019-07-11 10:10:00,212.9,213.03,212.74,212.93,16920.0,185.2314,185.3445,185.0922,185.2575,16920.0
2019-07-11 10:15:00,212.92,212.93,212.72,212.73,8932.0,185.2488,185.2575,185.0748,185.0835,8932.0
2019-07-11 10:20:00,212.7,212.82,212.59,212.82,10966.0,185.0574,185.1618,184.9617,185.1618,10966.0
2019-07-11 10:25:00,212.78,212.92,212.74,212.82,8136.0,185.127,185.2488,185.0922,185.1618,8136.0
2019-07-11 10:30:00,212.81,212.82,212.52,212.55,12464.0,185.1531,185.1618,184.9008,184.9269,12464.0
2019-07-11 10:35:00,212.55,212.74,212.51,212.58,8201.0,184.9269,185.0922,184.8921,184.953,8201.0
2019-07-11 10:40:00,212.52,212.66,212.49,212.54,14413.0,184.9008,185.0226,184.8747,184.9182,14413.0
2019-07-11 10:45:00,212.58,212.69,212.51,212.59,8577.0,184.953,185.0487,184.8921,184.9617,8577.0
2019-07-11 10:50:00,212.59,212.65,212.52,212.65,7873.0,184.9617,185.0139,184.9008,185.0139,7873.0
2019-07-11 10:55:00,212.61,212.69,212.55,212.66,11122.0,184.9791,185.0487,184.9269,185.0226,11122.0
2019-07-11 11:00:00,212.63,212.65,212.45,212.55,13262.0,184.9965,185.0139,184.8399,184.9269,13262.0
2019-07-11 11:05:00,212.6,212.7,212.56,212.62,7038.0,184.9704,185.0574,184.9356,184.9878,7038.0
2019-07-11 11:10:00,212.62,212.81,212.56,212.76,7892.0,184.9878,185.1531,184.9356,185.1096,7892.0
2019-07-11 11:15:00,212.79,212.87,212.61,212.73,16387.0,185.1357,185.2053,184.9791,185.0835,16387.0
2019-07-11 11:20:00,212.76,212.78,212.71,212.77,4586.0,185.1096,185.127,185.0661,185.1183,4586.0
2019-07-11 11:25:00,212.81,212.98,212.77,212.97,10965.0,185.1531,185.301,185.1183,185.2923,10965.0
2019-07-11 11:30:00,212.98,213.13,212.91,213.13,6935.0,185.301,185.4315,185.2401,185.4315,6935.0
2019-07-11 11:35:00,213.15,213.22,213.1,213.14,16743.0,185.4489,185.5098,185.4054,185.4402,16743.0
2019-07-11 11:40:00,213.15,213.15,212.86,212.86,9540.0,185.4489,185.4489,185.1966,185.1966,9540.0
2019-07-11 11:45:00,212.84,212.99,212.83,212.86,9692.0,185.1792,185.3097,185.1705,185.1966,9692.0
2019-07-11 11:50:00,212.85,212.96,212.79,212.95,11996.0,185.1879,185.2836,185.1357,185.2749,11996.0
2019-07-11 11:55:00,212.97,213.03,212.87,212.87,9908.0,185.2923,185.3445,185.2053,185.2053,9908.0
2019-07-11 12:00:00,212.88,212.89,212.61,212.64,9685.0,185.214,185.2227,184.9791,185.0052,9685.0
2019-07-11 12:05:00,212.66,212.73,212.6,212.63,9660.0,185.0226,185.0835,184.9704,184.9965,9660.0
2019-07-11 12:10:00,212.63,212.67,212.54,212.58,8869.0,184.9965,185.0313,184.9182,184.953,8869.0
2019-07-11 12:15:00,212.55,212.66,212.53,212.61,7466.0,184.9269,185.0226,184.9095,184.9791,7466.0
2019-07-11 12:20:00,212.61,212.65,212.55,212.63,3631.0,184.9791,185.0139,184.9269,184.9965,3631.0
2019-07-11 12:25:00,212.63,212.78,212.6,212.77,6130.0,184.9965,185.127,184.9704,185.1183,6130.0
2019-07-11 12:30:00,212.79,212.88,212.7,212.73,9083.0,185.1357,185.214,185.0574,185.0835,9083.0
2019-07-11 12:35:00,212.73,212.87,212.7,212.78,7217.0,185.0835,185.2053,185.0574,185.127,7217.0
2019-07-11 12:40:00,212.78,212.86,212.76,212.81,6657.0,185.127,185.1966,185.1096,185.1531,6657.0
2019-07-11 12:45:00,212.79,212.84,212.72,212.81,7474.0,185.1357,185.1792,185.0748,185.1531,7474.0
2019-07-11 12:50:00,212.82,212.89,212.76,212.83,8929.0,185.1618,185.2227,185.1096,185.1705,8929.0
2019-07-11 12:55:00,212.84,212.84,212.72,212.76,7470.0,185.1792,185.1792,185.0748,185.1096,7470.0
2019-07-11 13:00:00,212.76,212.8,212.61,212.75,8969.0,185.1096,185.1444,184.9791,185.1009,8969.0
2019-07-11 13:05:00,212.79,212.79,212.61,212.61,7644.0,185.1357,185.1357,184.9791,184.9791,7644.0
2019-07-11 13:10:00,212.62,212.69,212.61,212.64,6565.0,184.9878,185.0487,184.9791,185.0052,6565.0
2019-07-11 13:15:00,212.64,212.69,212.56,212.59,9189.0,185.0052,185.0487,184.9356,184.9617,9189.0
2019-07-11 13:20:00,212.58,212.66,212.57,212.6,4976.0,184.953,185.0226,184.9443,184.9704,4976.0
2019-07-11 13:25:00,212.61,212.73,212.56,212.6,14628.0,184.9791,185.0835,184.9356,184.9704,14628.0
2019-07-11 13:30:00,212.59,212.63,212.52,212.6,9416.0,184.9617,184.9965,184.9008,184.9704,9416.0
2019-07-11 13:35:00,212.62,212.67,212.55,212.63,12424.0,184.9878,185.0313,184.9269,184.9965,12424.0
2019-07-11 13:40:00,212.66,212.72,212.53,212.59,9742.0,185.0226,185.0748,184.9095,184.9617,9742.0
2019-07-11 13:45:00,212.59,212.67,212.5,212.63,10673.0,184.9617,185.0313,184.8834,184.9965,10673.0
2019-07-11 13:50:00,212.64,212.7,212.62,212.69,4994.0,185.0052,185.0574,184.9878,185.0487,4994.0
2019-07-11 13:55:00,212.67,212.67,212.5,212.5,8964.0,185.0313,185.0313,184.8834,184.8834,8964.0
2019-07-11 14:00:00,212.5,212.63,212.5,212.58,9179.0,184.8834,184.9965,184.8834,184.953,9179.0
2019-07-11 14:05:00,212.58,212.59,212.44,212.46,7801.0,184.953,184.9617,184.8312,184.8486,7801.0
2019-07-11 14:10:00,212.5,212.54,212.43,212.53,5225.0,184.8834,184.9182,184.8225,184.9095,5225.0
2019-07-11 14:15:00,212.54,212.56,212.42,212.42,26350.0,184.9182,184.9356,184.8138,184.8138,26350.0
2019-07-11 14:20:00,212.44,212.44,212.29,212.35,20191.0,184.8312,184.8312,184.7006,184.7528,20191.0
2019-07-11 14:25:00,212.34,212.34,212.18,212.2,16252.0,184.7441,184.7441,184.6049,184.6223,16252.0
2019-07-11 14:30:00,212.21,212.25,211.88,211.91,38305.0,184.631,184.6658,184.3439,184.37,38305.0
2019-07-11 14:35:00,211.9,211.91,211.61,211.86,17271.0,184.3613,184.37,184.109,184.3265,17271.0
2019-07-11 14:40:00,211.87,212.16,211.87,212.08,9495.0,184.3352,184.5875,184.3352,184.5179,9495.0
2019-07-11 14:45:00,212.06,212.17,211.96,211.99,9173.0,184.5005,184.5962,184.4135,184.4396,9173.0
2019-07-11 14:50:00,211.98,212.14,211.94,212.07,10888.0,184.4309,184.5701,184.3961,184.5092,10888.0
2019-07-11 14:55:00,212.08,212.17,212.05,212.08,13683.0,184.5179,184.5962,184.4918,184.5179,13683.0
2019-07-11 15:00:00,212.09,212.13,212.06,212.1,6906.0,184.5266,184.5614,184.5005,184.5353,6906.0
2019-07-11 15:05:00,212.11,212.18,212.05,212.09,13989.0,184.544,184.6049,184.4918,184.5266,13989.0
2019-07-11 15:10:00,212.09,212.1,211.96,211.97,12966.0,184.5266,184.5353,184.4135,184.4222,12966.0
2019-07-11 15:15:00,211.97,212.05,211.95,211.97,10447.0,184.4222,184.4918,184.4048,184.4222,10447.0
2019-07-11 15:20:00,211.96,212.01,211.91,211.98,23044.0,184.4135,184.457,184.37,184.4309,23044.0
2019-07-11 15:25:00,211.98,212.01,211.94,211.96,12168.0,184.4309,184.457,184.3961,184.4135,12168.0
2019-07-11 15:30:00,211.99,212.08,211.98,212.03,20701.0,184.4396,184.5179,184.4309,184.4744,20701.0
2019-07-11 15:35:00,212.03,212.12,212.0,212.03,28935.0,184.4744,184.5527,184.4483,184.4744,28935.0
2019-07-11 15:40:00,212.03,212.12,212.0,212.1,26165.0,184.4744,184.5527,184.4483,184.5353,26165.0
2019-07-11 15:45:00,212.12,212.24,212.08,212.19,32152.0,184.5527,184.6571,184.5179,184.6136,32152.0
2019-07-11 15:50:00,212.2,212.38,212.1,212.38,46604.0,184.6223,184.779,184.5353,184.779,46604.0
2019-07-11 15:55:00,212.43,212.71,212.38,212.68,83093.0,184.8225,185.0661,184.779,185.04,83093.0
2019-07-12 09:30:00,212.69,213.4,212.67,212.67,68340.0,185.0487,185.6664,185.0313,185.0313,68340.0
2019-07-12 09:35:00,212.7,213.17,212.43,213.07,30921.0,185.0574,185.4663,184.8225,185.3793,30921.0
2019-07-12 09:40:00,213.04,213.19,212.68,212.85,25040.0,185.3532,185.4837,185.04,185.1879,25040.0
2019-07-12 09:45:00,212.96,212.97,212.42,212.7,31579.0,185.2836,185.2923,184.8138,185.0574,31579.0
2019-07-12 09:50:00,212.7,212.86,212.03,212.11,17031.0,185.0574,185.1966,184.4744,184.544,17031.0
2019-07-12 09:55:00,212.12,212.32,212.0,212.15,22547.0,184.5527,184.7267,184.4483,184.5788,22547.0
2019-07-12 10:00:00,212.2,212.35,212.02,212.22,29954.0,184.6223,184.7528,184.4657,184.6397,29954.0
2019-07-12 10:05:00,212.19,212.3,212.03,212.18,10678.0,184.6136,184.7093,184.4744,184.6049,10678.0
2019-07-12 10:10:00,212.16,212.21,211.6,211.77,24971.0,184.5875,184.631,184.1003,184.2482,24971.0
2019-07-12 10:15:00,211.67,211.85,211.66,211.73,13180.0,184.1612,184.3178,184.1525,184.2134,13180.0
2019-07-12 10:20:00,211.8,211.82,211.44,211.65,19274.0,184.2743,184.2917,183.9611,184.1438,19274.0
2019-07-12 10:25:00,211.59,211.69,211.31,211.31,23688.0,184.0916,184.1786,183.848,183.848,23688.0
2019-07-12 10:30:00,211.31,211.62,211.28,211.53,15037.0,183.848,184.1177,183.8219,184.0394,15037.0
2019-07-12 10:35:00,211.51,211.54,211.26,211.44,15372.0,184.022,184.0481,183.8045,183.9611,15372.0
2019-07-12 10:40:00,211.44,211.6,211.42,211.48,18103.0,183.9611,184.1003,183.9437,183.9959,18103.0
2019-07-12 10:45:00,211.47,211.51,211.36,211.42,18862.0,183.9872,184.022,183.8915,183.9437,18862.0
2019-07-12 10:50:00,211.44,211.45,211.36,211.4,19557.0,183.9611,183.9698,183.8915,183.9263,19557.0
2019-07-12 10:55:00,211.41,211.54,211.36,211.51,33045.0,183.935,184.0481,183.8915,184.022,33045.0
2019-07-12 11:00:00,211.48,211.54,211.32,211.5,23804.0,183.9959,184.0481,183.8567,184.0133,23804.0
2019-07-12 11:05:00,211.5,211.59,211.42,211.55,16615.0,184.0133,184.0916,183.9437,184.0568,16615.0
2019-07-12 11:10:00,211.55,211.68,211.47,211.68,32802.0,184.0568,184.1699,183.9872,184.1699,32802.0
2019-07-12 11:15:00,211.71,211.92,211.71,211.9,41044.0,184.196,184.3787,184.196,184.3613,41044.0
2019-07-12 11:20:00,211.88,212.25,211.88,212.14,18008.0,184.3439,184.6658,184.3439,184.5701,18008.0
2019-07-12 11:25:00,212.15,212.23,212.09,212.1,30995.0,184.5788,184.6484,184.5266,184.5353,30995.0
2019-07-12 11:30:00,212.13,212.16,212.07,212.09,8382.0,184.5614,184.5875,184.5092,184.5266,8382.0
2019-07-12 11:35:00,212.09,212.11,212.02,212.05,9363.0,184.5266,184.544,184.4657,184.4918,9363.0
2019-07-12 11:40:00,212.05,212.06,211.85,211.92,11398.0,184.4918,184.5005,184.3178,184.3787,11398.0
2019-07-12 11:45:00,211.95,212.05,211.92,212.04,3611.0,184.4048,184.4918,184.3787,184.4831,3611.0
2019-07-12 11:50:00,212.03,212.06,212.0,212.01,6777.0,184.4744,184.5005,184.4483,184.457,6777.0
2019-07-12 11:55:00,212.02,212.07,211.98,212.0,4441.0,184.4657,184.5092,184.4309,184.4483,4441.0
2019-07-12 12:00:00,212.02,212.07,211.96,212.01,7756.0,184.4657,184.5092,184.4135,184.457,7756.0
2019-07-12 12:05:00,212.05,212.17,212.02,212.07,8451.0,184.4918,184.5962,184.4657,184.5092,8451.0
2019-07-12 12:10:00,212.09,212.21,211.99,212.18,9590.0,184.5266,184.631,184.4396,184.6049,9590.0
2019-07-12 12:15:00,212.18,212.24,212.1,212.14,6418.0,184.6049,184.6571,184.5353,184.5701,6418.0
2019-07-12 12:20:00,212.16,212.39,212.14,212.39,33059.0,184.5875,184.7877,184.5701,184.7877,33059.0
2019-07-12 12:25:00,212.4,212.64,212.4,212.62,10617.0,184.7964,185.0052,184.7964,184.9878,10617.0
2019-07-12 12:30:00,212.6,212.63,212.56,212.56,13956.0,184.9704,184.9965,184.9356,184.9356,13956.0
2019-07-12 12:35:00,212.6,212.65,212.56,212.62,7169.0,184.9704,185.0139,184.9356,184.9878,7169.0
2019-07-12 12:40:00,212.62,212.63,212.57,212.6,5368.0,184.9878,184.9965,184.9443,184.9704,5368.0
2019-07-12 12:45:00,212.62,212.67,212.59,212.67,8108.0,184.9878,185.0313,184.9617,185.0313,8108.0
2019-07-12 12:50:00,212.68,212.82,212.66,212.7,7508.0,185.04,185.1618,185.0226,185.0574,7508.0
2019-07-12 12:55:00,212.72,212.82,212.68,212.74,7665.0,185.0748,185.1618,185.04,185.0922,7665.0
2019-07-12 13:00:00,212.78,212.78,212.68,212.75,8393.0,185.127,185.127,185.04,185.1009,8393.0
2019-07-12 13:05:00,212.7,212.73,212.55,212.59,8812.0,185.0574,185.0835,184.9269,184.9617,8812.0
2019-07-12 13:10:00,212.6,212.6,212.43,212.48,5743.0,184.9704,184.9704,184.8225,184.866,5743.0
2019-07-12 13:15:00,212.46,212.63,212.42,212.6,4416.0,184.8486,184.9965,184.8138,184.9704,4416.0
2019-07-12 13:20:00,212.6,212.67,212.57,212.64,5155.0,184.9704,185.0313,184.9443,185.0052,5155.0
2019-07-12 13:25:00,212.65,212.71,212.62,212.65,3515.0,185.0139,185.0661,184.9878,185.0139,3515.0
2019-07-12 13:30:00,212.62,212.75,212.62,212.75,4021.0,184.9878,185.1009,184.9878,185.1009,4021.0
2019-07-12 13:35:00,212.77,212.79,212.72,212.77,4910.0,185.1183,185.1357,185.0748,185.1183,4910.0
2019-07-12 13:40:00,212.73,212.92,212.72,212.9,34932.0,185.0835,185.2488,185.0748,185.2314,34932.0
2019-07-12 13:45:00,212.91,212.91,212.82,212.82,6617.0,185.2401,185.2401,185.1618,185.1618,6617.0
2019-07-12 13:50:00,212.82,212.89,212.77,212.79,5141.0,185.1618,185.2227,185.1183,185.1357,5141.0
2019-07-12 13:55:00,212.8,212.86,212.78,212.82,4007.0,185.1444,185.1966,185.127,185.1618,4007.0
2019-07-12 14:00:00,212.84,212.88,212.75,212.84,7951.0,185.1792,185.214,185.1009,185.1792,7951.0
2019-07-12 14:05:00,212.88,212.97,212.87,212.95,6981.0,185.214,185.2923,185.2053,185.2749,6981.0
2019-07-12 14:10:00,212.99,213.0,212.88,212.96,11465.0,185.3097,185.3184,185.214,185.2836,11465.0
2019-07-12 14:15:00,212.95,212.97,212.85,212.85,8167.0,185.2749,185.2923,185.1879,185.1879,8167.0
2019-07-12 14:20:00,212.86,212.9,212.82,212.89,15663.0,185.1966,185.2314,185.1618,185.2227,15663.0
2019-07-12 14:25:00,212.87,212.89,212.84,212.87,5713.0,185.2053,185.2227,185.1792,185.2053,5713.0
2019-07-12 14:30:00,212.88,212.97,212.86,212.86,11565.0,185.214,185.2923,185.1966,185.1966,11565.0
2019-07-12 14:35:00,212.86,212.93,212.82,212.84,9964.0,185.1966,185.2575,185.1618,185.1792,9964.0
2019-07-12 14:40:00,212.86,212.88,212.65,212.67,6502.0,185.1966,185.214,185.0139,185.0313,6502.0
2019-07-12 14:45:00,212.68,212.79,212.67,212.79,10390.0,185.04,185.1357,185.0313,185.1357,10390.0
2019-07-12 14:50:00,212.76,212.85,212.73,212.81,6871.0,185.1096,185.1879,185.0835,185.1531,6871.0
2019-07-12 14:55:00,212.83,212.99,212.8,212.98,18315.0,185.1705,185.3097,185.1444,185.301,18315.0
2019-07-12 15:00:00,212.98,213.0,212.85,212.85,10076.0,185.301,185.3184,185.1879,185.1879,10076.0
2019-07-12 15:05:00,212.85,212.86,212.71,212.72,9285.0,185.1879,185.1966,185.0661,185.0748,9285.0
2019-07-12 15:10:00,212.73,212.8,212.55,212.57,13092.0,185.0835,185.1444,184.9269,184.9443,13092.0
2019-07-12 15:15:00,212.56,212.71,212.56,212.67,13585.0,184.9356,185.0661,184.9356,185.0313,13585.0
2019-07-12 15:20:00,212.69,212.82,212.64,212.78,16010.0,185.0487,185.1618,185.0052,185.127,16010.0
2019-07-12 15:25:00,212.78,212.84,212.71,212.77,12467.0,185.127,185.1792,185.0661,185.1183,12467.0
2019-07-12 15:30:00,212.75,212.78,212.6,212.61,18610.0,185.1009,185.127,184.9704,184.9791,18610.0
2019-07-12 15:35:00,212.62,212.84,212.62,212.78,18784.0,184.9878,185.1792,184.9878,185.127,18784.0
2019-07-12 15:40:00,212.8,213.01,212.79,212.98,30329.0,185.1444,185.3271,185.1357,185.301,30329.0
2019-07-12 15:45:00,212.97,212.97,212.85,212.95,30365.0,185.2923,185.2923,185.1879,185.2749,30365.0
2019-07-12 15:50:00,212.96,213.05,212.85,212.99,38076.0,185.2836,185.3619,185.1879,185.3097,38076.0
2019-07-12 15:55:00,213.01,213.16,212.76,212.95,130402.0,185.3271,185.4576,185.1096,185.2749,130402.0
2019-07-15 09:30:00,213.63,213.63,212.8,213.35,81270.0,185.8665,185.8665,185.1444,185.6229,81270.0
2019-07-15 09:35:00,213.3,213.62,213.07,213.15,32562.0,185.5794,185.8578,185.3793,185.4489,32562.0
2019-07-15 09:40:00,213.11,213.32,212.69,213.24,70133.0,185.4141,185.5968,185.0487,185.5272,70133.0
2019-07-15 09:45:00,213.33,213.87,213.22,213.78,28988.0,185.6055,186.0753,185.5098,185.997,28988.0
2019-07-15 09:50:00,213.86,214.03,213.61,213.87,31768.0,186.0666,186.2145,185.8491,186.0753,31768.0
2019-07-15 09:55:00,213.86,214.55,213.75,214.44,155613.0,186.0666,186.6669,185.9709,186.5712,155613.0
2019-07-15 10:00:00,214.46,214.7,214.31,214.5,42037.0,186.5886,186.7974,186.4581,186.6234,42037.0
2019-07-15 10:05:00,214.5,214.6,214.24,214.31,22347.0,186.6234,186.7104,186.3972,186.4581,22347.0
2019-07-15 10:10:00,214.36,214.39,213.84,213.84,28614.0,186.5016,186.5277,186.0492,186.0492,28614.0
2019-07-15 10:15:00,213.8,213.96,213.67,213.96,28001.0,186.0144,186.1536,185.9013,186.1536,28001.0
2019-07-15 10:20:00,213.97,214.24,213.8,213.87,41422.0,186.1623,186.3972,186.0144,186.0753,41422.0
2019-07-15 10:25:00,213.84,213.97,213.71,213.77,12597.0,186.0492,186.1623,185.9361,185.9883,12597.0
2019-07-15 10:30:00,213.78,213.97,213.75,213.87,14731.0,185.997,186.1623,185.9709,186.0753,14731.0
2019-07-15 10:35:00,213.92,213.92,213.61,213.67,13369.0,186.1188,186.1188,185.8491,185.9013,13369.0
2019-07-15 10:40:00,213.64,213.84,213.45,213.69,20896.0,185.8752,186.0492,185.7099,185.9187,20896.0
2019-07-15 10:45:00,213.74,213.77,213.5,213.74,12115.0,185.9622,185.9883,185.7534,185.9622,12115.0
2019-07-15 10:50:00,213.72,213.88,213.68,213.81,11284.0,185.9448,186.084,185.91,186.0231,11284.0
2019-07-15 10:55:00,213.81,214.08,213.79,214.08,20454.0,186.0231,186.258,186.0057,186.258,20454.0
2019-07-15 11:00:00,214.09,214.3,214.07,214.11,15363.0,186.2667,186.4494,186.2493,186.2841,15363.0
2019-07-15 11:05:00,214.1,214.11,214.0,214.05,12815.0,186.2754,186.2841,186.1884,186.2319,12815.0
2019-07-15 11:10:00,214.06,214.06,213.74,213.75,11095.0,186.2406,186.2406,185.9622,185.9709,11095.0
2019-07-15 11:15:00,213.76,213.91,213.76,213.86,8514.0,185.9796,186.1101,185.9796,186.0666,8514.0
2019-07-15 11:20:00,213.88,213.93,213.82,213.83,10940.0,186.084,186.1275,186.0318,186.0405,10940.0
2019-07-15 11:25:00,213.86,213.86,213.54,213.63,17036.0,186.0666,186.0666,185.7882,185.8665,17036.0
2019-07-15 11:30:00,213.65,213.72,213.57,213.65,12291.0,185.8839,185.9448,185.8143,185.8839,12291.0
2019-07-15 11:35:00,213.66,213.8,213.59,213.69,14201.0,185.8926,186.0144,185.8317,185.9187,14201.0
2019-07-15 11:40:00,213.68,213.68,213.58,213.59,9353.0,185.91,185.91,185.823,185.8317,9353.0
2019-07-15 11:45:00,213.6,213.69,213.52,213.54,13852.0,185.8404,185.9187,185.7708,185.7882,13852.0
2019-07-15 11:50:00,213.57,213.65,213.43,213.44,19416.0,185.8143,185.8839,185.6925,185.7012,19416.0
2019-07-15 11:55:00,213.41,213.48,213.31,213.35,10020.0,185.6751,185.736,185.5881,185.6229,10020.0
2019-07-15 12:00:00,213.37,213.43,213.33,213.38,18121.0,185.6403,185.6925,185.6055,185.649,18121.0
2019-07-15 12:05:00,213.38,213.57,213.37,213.51,17895.0,185.649,185.8143,185.6403,185.7621,17895.0
2019-07-15 12:10:00,213.52,213.65,213.44,213.45,14238.0,185.7708,185.8839,185.7012,185.7099,14238.0
2019-07-15 12:15:00,213.46,213.6,213.4,213.44,11806.0,185.7186,185.8404,185.6664,185.7012,11806.0
2019-07-15 12:20:00,213.43,213.44,213.3,213.42,13435.0,185.6925,185.7012,185.5794,185.6838,13435.0
2019-07-15 12:25:00,213.44,213.66,213.44,213.64,7309.0,185.7012,185.8926,185.7012,185.8752,7309.0
2019-07-15 12:30:00,213.62,213.66,213.55,213.59,9285.0,185.8578,185.8926,185.7969,185.8317,9285.0
2019-07-15 12:35:00,213.57,213.6,213.51,213.58,6606.0,185.8143,185.8404,185.7621,185.823,6606.0
2019-07-15 12:40:00,213.57,213.59,213.5,213.54,5983.0,185.8143,185.8317,185.7534,185.7882,5983.0
2019-07-15 12:45:00,213.55,213.57,213.47,213.5,11120.0,185.7969,185.8143,185.7273,185.7534,11120.0
2019-07-15 12:50:00,213.49,213.49,213.36,213.41,15564.0,185.7447,185.7447,185.6316,185.6751,15564.0
2019-07-15 12:55:00,213.41,213.41,213.37,213.38,8045.0,185.6751,185.6751,185.6403,185.649,8045.0
2019-07-15 13:00:00,213.4,213.53,213.4,213.51,8078.0,185.6664,185.7795,185.6664,185.7621,8078.0
2019-07-15 13:05:00,213.52,213.52,213.41,213.44,6063.0,185.7708,185.7708,185.6751,185.7012,6063.0
2019-07-15 13:10:00,213.45,213.49,213.41,213.45,6481.0,185.7099,185.7447,185.6751,185.7099,6481.0
2019-07-15 13:15:00,213.43,213.44,213.34,213.4,12554.0,185.6925,185.7012,185.6142,185.6664,12554.0
2019-07-15 13:20:00,213.37,213.51,213.37,213.45,9334.0,185.6403,185.7621,185.6403,185.7099,9334.0
2019-07-15 13:25:00,213.45,213.56,213.42,213.56,7370.0,185.7099,185.8056,185.6838,185.8056,7370.0
2019-07-15 13:30:00,213.56,213.61,213.53,213.6,10105.0,185.8056,185.8491,185.7795,185.8404,10105.0
2019-07-15 13:35:00,213.64,213.66,213.6,213.62,4165.0,185.8752,185.8926,185.8404,185.8578,4165.0
2019-07-15 13:40:00,213.61,213.64,213.56,213.62,7782.0,185.8491,185.8752,185.8056,185.8578,7782.0
2019-07-15 13:45:00,213.63,213.63,213.51,213.51,8057.0,185.8665,185.8665,185.7621,185.7621,8057.0
2019-07-15 13:50:00,213.54,213.6,213.48,213.6,6473.0,185.7882,185.8404,185.736,185.8404,6473.0
2019-07-15 13:55:00,213.61,213.61,213.5,213.5,8051.0,185.8491,185.8491,185.7534,185.7534,8051.0
2019-07-15 14:00:00,213.49,213.49,213.24,213.31,16748.0,185.7447,185.7447,185.5272,185.5881,16748.0
2019-07-15 14:05:00,213.3,213.39,213.29,213.36,6264.0,185.5794,185.6577,185.5707,185.6316,6264.0
2019-07-15 14:10:00,213.37,213.37,213.31,213.31,8700.0,185.6403,185.6403,185.5881,185.5881,8700.0
2019-07-15 14:15:00,213.35,213.46,213.33,213.46,8354.0,185.6229,185.7186,185.6055,185.7186,8354.0
2019-07-15 14:20:00,213.44,213.52,213.44,213.48,5944.0,185.7012,185.7708,185.7012,185.736,5944.0
2019-07-15 14:25:00,213.45,213.5,213.41,213.48,8303.0,185.7099,185.7534,185.6751,185.736,8303.0
2019-07-15 14:30:00,213.47,213.49,213.38,213.42,7160.0,185.7273,185.7447,185.649,185.6838,7160.0
2019-07-15 14:35:00,213.4,213.55,213.39,213.49,9611.0,185.6664,185.7969,185.6577,185.7447,9611.0
2019-07-15 14:40:00,213.47,213.6,213.45,213.6,10367.0,185.7273,185.8404,185.7099,185.8404,10367.0
2019-07-15 14:45:00,213.59,213.69,213.59,213.64,9974.0,185.8317,185.9187,185.8317,185.8752,9974.0
2019-07-15 14:50:00,213.62,213.65,213.58,213.62,8093.0,185.8578,185.8839,185.823,185.8578,8093.0
2019-07-15 14:55:00,213.64,213.71,213.62,213.68,8888.0,185.8752,185.9361,185.8578,185.91,8888.0
2019-07-15 15:00:00,213.67,213.92,213.67,213.89,13245.0,185.9013,186.1188,185.9013,186.0927,13245.0
2019-07-15 15:05:00,213.89,214.0,213.89,213.96,14457.0,186.0927,186.1884,186.0927,186.1536,14457.0
2019-07-15 15:10:00,213.98,214.03,213.86,213.89,12469.0,186.171,186.2145,186.0666,186.0927,12469.0
2019-07-15 15:15:00,213.88,213.97,213.78,213.85,17580.0,186.084,186.1623,185.997,186.0579,17580.0
2019-07-15 15:20:00,213.85,214.09,213.82,214.04,12730.0,186.0579,186.2667,186.0318,186.2232,12730.0
2019-07-15 15:25:00,214.03,214.07,213.95,214.02,14431.0,186.2145,186.2493,186.1449,186.2058,14431.0
2019-07-15 15:30:00,214.01,214.09,214.01,214.06,26018.0,186.1971,186.2667,186.1971,186.2406,26018.0
2019-07-15 15:35:00,214.05,214.1,213.99,214.0,18306.0,186.2319,186.2754,186.1797,186.1884,18306.0
2019-07-15 15:40:00,214.03,214.15,214.02,214.09,27297.0,186.2145,186.3189,186.2058,186.2667,27297.0
2019-07-15 15:45:00,214.09,214.15,214.04,214.13,34577.0,186.2667,186.3189,186.2232,186.3015,34577.0
2019-07-15 15:50:00,214.12,214.17,214.08,214.14,43066.0,186.2928,186.3363,186.258,186.3102,43066.0
2019-07-15 15:55:00,214.16,214.19,214.01,214.18,106768.0,186.3276,186.3537,186.1971,186.345,106768.0
2019-07-16 09:30:00,213.53,214.81,213.53,214.81,73159.0,185.7795,186.8931,185.7795,186.8931,73159.0
2019-07-16 09:35:00,214.86,214.9,214.43,214.49,27749.0,186.9366,186.9714,186.5625,186.6147,27749.0
2019-07-16 09:40:00,214.33,214.38,214.02,214.02,10897.0,186.4755,186.519,186.2058,186.2058,10897.0
2019-07-16 09:45:00,214.02,214.13,213.84,213.98,24005.0,186.2058,186.3015,186.0492,186.171,24005.0
2019-07-16 09:50:00,213.99,214.01,213.83,213.88,15560.0,186.1797,186.1971,186.0405,186.084,15560.0
2019-07-16 09:55:00,213.9,213.96,213.69,213.77,20400.0,186.1014,186.1536,185.9187,185.9883,20400.0
2019-07-16 10:00:00,213.77,213.77,213.17,213.17,29818.0,185.9883,185.9883,185.4663,185.4663,29818.0
2019-07-16 10:05:00,213.16,213.2,212.93,213.12,46915.0,185.4576,185.4924,185.2575,185.4228,46915.0
2019-07-16 10:10:00,213.09,213.12,212.81,212.91,38718.0,185.3967,185.4228,185.1531,185.2401,38718.0
2019-07-16 10:15:00,212.92,213.12,212.81,213.04,47991.0,185.2488,185.4228,185.1531,185.3532,47991.0
2019-07-16 10:20:00,213.03,213.11,212.86,212.95,17507.0,185.3445,185.4141,185.1966,185.2749,17507.0
2019-07-16 10:25:00,212.95,213.03,212.91,212.91,11108.0,185.2749,185.3445,185.2401,185.2401,11108.0
2019-07-16 10:30:00,212.91,212.99,212.75,212.75,25211.0,185.2401,185.3097,185.1009,185.1009,25211.0
2019-07-16 10:35:00,212.77,212.84,212.59,212.66,26719.0,185.1183,185.1792,184.9617,185.0226,26719.0
2019-07-16 10:40:00,212.64,212.7,212.55,212.6,43594.0,185.0052,185.0574,184.9269,184.9704,43594.0
2019-07-16 10:45:00,212.62,212.89,212.55,212.86,79528.0,184.9878,185.2227,184.9269,185.1966,79528.0
2019-07-16 10:50:00,212.84,212.92,212.68,212.74,42129.0,185.1792,185.2488,185.04,185.0922,42129.0
2019-07-16 10:55:00,212.73,212.87,212.71,212.8,17428.0,185.0835,185.2053,185.0661,185.1444,17428.0
2019-07-16 11:00:00,212.81,212.82,212.51,212.53,12767.0,185.1531,185.1618,184.8921,184.9095,12767.0
2019-07-16 11:05:00,212.54,212.82,212.54,212.82,9322.0,184.9182,185.1618,184.9182,185.1618,9322.0
2019-07-16 11:10:00,212.8,212.86,212.72,212.73,14546.0,185.1444,185.1966,185.0748,185.0835,14546.0
2019-07-16 11:15:00,212.73,212.85,212.68,212.8,11463.0,185.0835,185.1879,185.04,185.1444,11463.0
2019-07-16 11:20:00,212.81,212.82,212.72,212.8,9836.0,185.1531,185.1618,185.0748,185.1444,9836.0
2019-07-16 11:25:00,212.81,212.84,212.64,212.66,10916.0,185.1531,185.1792,185.0052,185.0226,10916.0
2019-07-16 11:30:00,212.63,212.82,212.63,212.79,11303.0,184.9965,185.1618,184.9965,185.1357,11303.0
2019-07-16 11:35:00,212.77,212.86,212.74,212.76,12763.0,185.1183,185.1966,185.0922,185.1096,12763.0
2019-07-16 11:40:00,212.73,212.73,212.47,212.5,21361.0,185.0835,185.0835,184.8573,184.8834,21361.0
2019-07-16 11:45:00,212.48,212.5,212.34,212.37,27549.0,184.866,184.8834,184.7441,184.7703,27549.0
2019-07-16 11:50:00,212.39,212.43,212.34,212.4,7537.0,184.7877,184.8225,184.7441,184.7964,7537.0
2019-07-16 11:55:00,212.39,212.45,212.15,212.27,19316.0,184.7877,184.8399,184.5788,184.6832,19316.0
2019-07-16 12:00:00,212.22,212.51,212.19,212.43,23381.0,184.6397,184.8921,184.6136,184.8225,23381.0
2019-07-16 12:05:00,212.45,212.56,212.35,212.35,17150.0,184.8399,184.9356,184.7528,184.7528,17150.0
2019-07-16 12:10:00,212.38,212.57,212.34,212.53,8737.0,184.779,184.9443,184.7441,184.9095,8737.0
2019-07-16 12:15:00,212.54,212.78,212.46,212.62,26219.0,184.9182,185.127,184.8486,184.9878,26219.0
2019-07-16 12:20:00,212.62,212.7,212.57,212.7,6888.0,184.9878,185.0574,184.9443,185.0574,6888.0
2019-07-16 12:25:00,212.7,212.96,212.7,212.87,18670.0,185.0574,185.2836,185.0574,185.2053,18670.0
2019-07-16 12:30:00,212.87,212.87,212.69,212.85,14302.0,185.2053,185.2053,185.0487,185.1879,14302.0
2019-07-16 12:35:00,212.83,213.04,212.76,213.04,11336.0,185.1705,185.3532,185.1096,185.3532,11336.0
2019-07-16 12:40:00,213.06,213.43,213.04,213.4,29492.0,185.3706,185.6925,185.3532,185.6664,29492.0
2019-07-16 12:45:00,213.38,213.49,213.24,213.42,30515.0,185.649,185.7447,185.5272,185.6838,30515.0
2019-07-16 12:50:00,213.43,213.56,213.41,213.44,14343.0,185.6925,185.8056,185.6751,185.7012,14343.0
2019-07-16 12:55:00,213.43,213.6,213.4,213.59,20117.0,185.6925,185.8404,185.6664,185.8317,20117.0
2019-07-16 13:00:00,213.62,213.86,213.62,213.82,12152.0,185.8578,186.0666,185.8578,186.0318,12152.0
2019-07-16 13:05:00,213.83,213.9,213.75,213.76,8332.0,186.0405,186.1014,185.9709,185.9796,8332.0
2019-07-16 13:10:00,213.76,213.94,213.67,213.92,8217.0,185.9796,186.1362,185.9013,186.1188,8217.0
2019-07-16 13:15:00,213.9,213.91,213.72,213.81,5749.0,186.1014,186.1101,185.9448,186.0231,5749.0
2019-07-16 13:20:00,213.81,213.98,213.76,213.89,21433.0,186.0231,186.171,185.9796,186.0927,21433.0
2019-07-16 13:25:00,213.88,214.0,213.86,213.91,21148.0,186.084,186.1884,186.0666,186.1101,21148.0
2019-07-16 13:30:00,213.93,213.95,213.85,213.9,8179.0,186.1275,186.1449,186.0579,186.1014,8179.0
2019-07-16 13:35:00,213.9,213.97,213.89,213.91,5248.0,186.1014,186.1623,186.0927,186.1101,5248.0
2019-07-16 13:40:00,213.89,213.94,213.72,213.79,32122.0,186.0927,186.1362,185.9448,186.0057,32122.0
2019-07-16 13:45:00,213.8,213.8,213.63,213.69,9646.0,186.0144,186.0144,185.8665,185.9187,9646.0
2019-07-16 13:50:00,213.71,213.71,213.53,213.58,6348.0,185.9361,185.9361,185.7795,185.823,6348.0
2019-07-16 13:55:00,213.56,213.62,213.56,213.6,3231.0,185.8056,185.8578,185.8056,185.8404,3231.0
2019-07-16 14:00:00,213.66,213.8,213.61,213.74,12253.0,185.8926,186.0144,185.8491,185.9622,12253.0
2019-07-16 14:05:00,213.77,213.77,213.64,213.72,13420.0,185.9883,185.9883,185.8752,185.9448,13420.0
2019-07-16 14:10:00,213.75,213.8,213.65,213.74,37399.0,185.9709,186.0144,185.8839,185.9622,37399.0
2019-07-16 14:15:00,213.73,213.73,213.61,213.62,5778.0,185.9535,185.9535,185.8491,185.8578,5778.0
2019-07-16 14:20:00,213.6,213.76,213.55,213.75,17199.0,185.8404,185.9796,185.7969,185.9709,17199.0
2019-07-16 14:25:00,213.77,213.85,213.76,213.82,6878.0,185.9883,186.0579,185.9796,186.0318,6878.0
2019-07-16 14:30:00,213.82,213.87,213.73,213.81,11296.0,186.0318,186.0753,185.9535,186.0231,11296.0
2019-07-16 14:35:00,213.82,213.9,213.77,213.88,15820.0,186.0318,186.1014,185.9883,186.084,15820.0
2019-07-16 14:40:00,213.87,213.88,213.7,213.72,22967.0,186.0753,186.084,185.9274,185.9448,22967.0
2019-07-16 14:45:00,213.73,213.79,213.67,213.72,7534.0,185.9535,186.0057,185.9013,185.9448,7534.0
2019-07-16 14:50:00,213.72,213.86,213.7,213.86,10930.0,185.9448,186.0666,185.9274,186.0666,10930.0
2019-07-16 14:55:00,213.85,213.88,213.67,213.72,10424.0,186.0579,186.084,185.9013,185.9448,10424.0
2019-07-16 15:00:00,213.69,213.82,213.69,213.75,6799.0,185.9187,186.0318,185.9187,185.9709,6799.0
2019-07-16 15:05:00,213.76,213.85,213.71,213.74,7253.0,185.9796,186.0579,185.9361,185.9622,7253.0
2019-07-16 15:10:00,213.72,213.84,213.7,213.7,8180.0,185.9448,186.0492,185.9274,185.9274,8180.0
2019-07-16 15:15:00,213.71,213.9,213.69,213.86,12906.0,185.9361,186.1014,185.9187,186.0666,12906.0
2019-07-16 15:20:00,213.83,213.9,213.8,213.82,13327.0,186.0405,186.1014,186.0144,186.0318,13327.0
2019-07-16 15:25:00,213.83,213.86,213.78,213.82,10545.0,186.0405,186.0666,185.997,186.0318,10545.0
2019-07-16 15:30:00,213.78,213.85,213.62,213.64,13184.0,185.997,186.0579,185.8578,185.8752,13184.0
2019-07-16 15:35:00,213.61,213.74,213.61,213.65,20010.0,185.8491,185.9622,185.8491,185.8839,20010.0
2019-07-16 15:40:00,213.65,213.78,213.61,213.7,27795.0,185.8839,185.997,185.8491,185.9274,27795.0
2019-07-16 15:45:00,213.7,213.74,213.49,213.53,31186.0,185.9274,185.9622,185.7447,185.7795,31186.0
2019-07-16 15:50:00,213.51,213.7,213.51,213.7,24778.0,185.7621,185.9274,185.7621,185.9274,24778.0
2019-07-16 15:55:00,213.7,213.79,213.6,213.72,55877.0,185.9274,186.0057,185.8404,185.9448,55877.0
2019-07-17 09:30:00,213.98,214.62,213.98,214.32,43257.0,186.171,186.7278,186.171,186.4668,43257.0
2019-07-17 09:35:00,214.42,214.74,214.33,214.58,34941.0,186.5538,186.8322,186.4755,186.693,34941.0
2019-07-17 09:40:00,214.56,214.9,214.46,214.6,15859.0,186.6756,186.9714,186.5886,186.7104,15859.0
2019-07-17 09:45:00,214.52,214.68,214.51,214.61,8908.0,186.6408,186.78,186.6321,186.7191,8908.0
2019-07-17 09:50:00,214.61,214.75,214.39,214.39,21526.0,186.7191,186.8409,186.5277,186.5277,21526.0
2019-07-17 09:55:00,214.48,214.5,214.33,214.47,10012.0,186.606,186.6234,186.4755,186.5973,10012.0
2019-07-17 10:00:00,214.46,214.68,214.3,214.32,10644.0,186.5886,186.78,186.4494,186.4668,10644.0
2019-07-17 10:05:00,214.3,214.48,214.27,214.43,10672.0,186.4494,186.606,186.4233,186.5625,10672.0
2019-07-17 10:10:00,214.48,214.63,214.32,214.34,11077.0,186.606,186.7365,186.4668,186.4842,11077.0
2019-07-17 10:15:00,214.35,214.48,214.21,214.22,15641.0,186.4929,186.606,186.3711,186.3798,15641.0
2019-07-17 10:20:00,214.23,214.33,214.11,214.25,9478.0,186.3885,186.4755,186.2841,186.4059,9478.0
2019-07-17 10:25:00,214.23,214.23,214.01,214.08,7922.0,186.3885,186.3885,186.1971,186.258,7922.0
2019-07-17 10:30:00,214.05,214.1,213.84,213.87,15325.0,186.2319,186.2754,186.0492,186.0753,15325.0
2019-07-17 10:35:00,213.88,214.0,213.79,213.79,13444.0,186.084,186.1884,186.0057,186.0057,13444.0
2019-07-17 10:40:00,213.8,213.86,213.58,213.66,17011.0,186.0144,186.0666,185.823,185.8926,17011.0
2019-07-17 10:45:00,213.65,213.7,213.48,213.48,10615.0,185.8839,185.9274,185.736,185.736,10615.0
2019-07-17 10:50:00,213.48,213.57,213.35,213.52,14557.0,185.736,185.8143,185.6229,185.7708,14557.0
2019-07-17 10:55:00,213.55,213.66,213.55,213.61,11152.0,185.7969,185.8926,185.7969,185.8491,11152.0
2019-07-17 11:00:00,213.6,213.66,213.51,213.63,16121.0,185.8404,185.8926,185.7621,185.8665,16121.0
2019-07-17 11:05:00,213.63,213.66,213.49,213.53,17368.0,185.8665,185.8926,185.7447,185.7795,17368.0
2019-07-17 11:10:00,213.55,213.64,213.54,213.54,8998.0,185.7969,185.8752,185.7882,185.7882,8998.0
2019-07-17 11:15:00,213.49,213.58,213.45,213.48,6018.0,185.7447,185.823,185.7099,185.736,6018.0
2019-07-17 11:20:00,213.54,213.58,213.36,213.48,14108.0,185.7882,185.823,185.6316,185.736,14108.0
2019-07-17 11:25:00,213.47,213.53,213.39,213.42,6141.0,185.7273,185.7795,185.6577,185.6838,6141.0
2019-07-17 11:30:00,213.4,213.55,213.38,213.4,9857.0,185.6664,185.7969,185.649,185.6664,9857.0
2019-07-17 11:35:00,213.38,213.53,213.38,213.48,4980.0,185.649,185.7795,185.649,185.736,4980.0
2019-07-17 11:40:00,213.5,213.7,213.49,213.69,15807.0,185.7534,185.9274,185.7447,185.9187,15807.0
2019-07-17 11:45:00,213.66,213.8,213.66,213.71,10962.0,185.8926,186.0144,185.8926,185.9361,10962.0
2019-07-17 11:50:00,213.74,213.83,213.67,213.79,5940.0,185.9622,186.0405,185.9013,186.0057,5940.0
2019-07-17 11:55:00,213.81,213.88,213.77,213.85,8664.0,186.0231,186.084,185.9883,186.0579,8664.0
2019-07-17 12:00:00,213.86,214.0,213.83,213.93,10278.0,186.0666,186.1884,186.0405,186.1275,10278.0
2019-07-17 12:05:00,213.91,213.99,213.85,213.9,8690.0,186.1101,186.1797,186.0579,186.1014,8690.0
2019-07-17 12:10:00,213.92,213.95,213.72,213.75,7590.0,186.1188,186.1449,185.9448,185.9709,7590.0
2019-07-17 12:15:00,213.73,213.74,213.61,213.72,4308.0,185.9535,185.9622,185.8491,185.9448,4308.0
2019-07-17 12:20:00,213.73,213.8,213.65,213.67,5608.0,185.9535,186.0144,185.8839,185.9013,5608.0
2019-07-17 12:25:00,213.68,213.74,213.64,213.72,5783.0,185.91,185.9622,185.8752,185.9448,5783.0
2019-07-17 12:30:00,213.71,213.75,213.68,213.72,5739.0,185.9361,185.9709,185.91,185.9448,5739.0
2019-07-17 12:35:00,213.72,213.73,213.65,213.7,6073.0,185.9448,185.9535,185.8839,185.9274,6073.0
2019-07-17 12:40:00,213.69,213.74,213.65,213.67,5496.0,185.9187,185.9622,185.8839,185.9013,5496.0
2019-07-17 12:45:00,213.75,213.79,213.69,213.72,6407.0,185.9709,186.0057,185.9187,185.9448,6407.0
2019-07-17 12:50:00,213.73,213.81,213.68,213.69,11759.0,185.9535,186.0231,185.91,185.9187,11759.0
2019-07-17 12:55:00,213.71,213.87,213.71,213.83,7677.0,185.9361,186.0753,185.9361,186.0405,7677.0
2019-07-17 13:00:00,213.81,213.88,213.72,213.78,22585.0,186.0231,186.084,185.9448,185.997,22585.0
2019-07-17 13:05:00,213.81,213.81,213.63,213.71,9984.0,186.0231,186.0231,185.8665,185.9361,9984.0
2019-07-17 13:10:00,213.7,213.72,213.61,213.66,5257.0,185.9274,185.9448,185.8491,185.8926,5257.0
2019-07-17 13:15:00,213.64,213.72,213.55,213.57,13036.0,185.8752,185.9448,185.7969,185.8143,13036.0
2019-07-17 13:20:00,213.56,213.63,213.55,213.59,6354.0,185.8056,185.8665,185.7969,185.8317,6354.0
2019-07-17 13:25:00,213.58,213.71,213.55,213.67,10737.0,185.823,185.9361,185.7969,185.9013,10737.0
2019-07-17 13:30:00,213.7,213.73,213.66,213.72,6017.0,185.9274,185.9535,185.8926,185.9448,6017.0
2019-07-17 13:35:00,213.73,213.79,213.69,213.76,12089.0,185.9535,186.0057,185.9187,185.9796,12089.0
2019-07-17 13:40:00,213.75,213.91,213.74,213.8,11159.0,185.9709,186.1101,185.9622,186.0144,11159.0
2019-07-17 13:45:00,213.81,213.85,213.74,213.8,4858.0,186.0231,186.0579,185.9622,186.0144,4858.0
2019-07-17 13:50:00,213.81,213.83,213.76,213.83,4472.0,186.0231,186.0405,185.9796,186.0405,4472.0
2019-07-17 13:55:00,213.83,213.9,213.79,213.89,5742.0,186.0405,186.1014,186.0057,186.0927,5742.0
2019-07-17 14:00:00,213.91,213.99,213.86,213.86,8423.0,186.1101,186.1797,186.0666,186.0666,8423.0
2019-07-17 14:05:00,213.84,213.94,213.83,213.86,7258.0,186.0492,186.1362,186.0405,186.0666,7258.0
2019-07-17 14:10:00,213.86,213.86,213.66,213.67,5879.0,186.0666,186.0666,185.8926,185.9013,5879.0
2019-07-17 14:15:00,213.67,213.72,213.64,213.66,4330.0,185.9013,185.9448,185.8752,185.8926,4330.0
2019-07-17 14:20:00,213.65,213.75,213.62,213.72,8928.0,185.8839,185.9709,185.8578,185.9448,8928.0
2019-07-17 14:25:00,213.74,213.74,213.66,213.73,7809.0,185.9622,185.9622,185.8926,185.9535,7809.0
2019-07-17 14:30:00,213.76,213.77,213.67,213.7,7663.0,185.9796,185.9883,185.9013,185.9274,7663.0
2019-07-17 14:35:00,213.71,213.72,213.57,213.59,6191.0,185.9361,185.9448,185.8143,185.8317,6191.0
2019-07-17 14:40:00,213.59,213.66,213.51,213.64,8832.0,185.8317,185.8926,185.7621,185.8752,8832.0
2019-07-17 14:45:00,213.62,213.75,213.6,213.68,7264.0,185.8578,185.9709,185.8404,185.91,7264.0
2019-07-17 14:50:00,213.71,213.72,213.47,213.52,11225.0,185.9361,185.9448,185.7273,185.7708,11225.0
2019-07-17 14:55:00,213.54,213.62,213.49,213.62,7961.0,185.7882,185.8578,185.7447,185.8578,7961.0
2019-07-17 15:00:00,213.62,213.62,213.49,213.5,7485.0,185.8578,185.8578,185.7447,185.7534,7485.0
2019-07-17 15:05:00,213.49,213.68,213.48,213.67,19050.0,185.7447,185.91,185.736,185.9013,19050.0
2019-07-17 15:10:00,213.68,213.77,213.66,213.77,9513.0,185.91,185.9883,185.8926,185.9883,9513.0
2019-07-17 15:15:00,213.76,213.77,213.68,213.71,15734.0,185.9796,185.9883,185.91,185.9361,15734.0
2019-07-17 15:20:00,213.72,213.77,213.63,213.76,11743.0,185.9448,185.9883,185.8665,185.9796,11743.0
2019-07-17 15:25:00,213.74,213.75,213.62,213.65,11976.0,185.9622,185.9709,185.8578,185.8839,11976.0
2019-07-17 15:30:00,213.65,213.93,213.61,213.88,20210.0,185.8839,186.1275,185.8491,186.084,20210.0
2019-07-17 15:35:00,213.86,213.86,213.76,213.78,16320.0,186.0666,186.0666,185.9796,185.997,16320.0
2019-07-17 15:40:00,213.78,213.78,213.64,213.65,21020.0,185.997,185.997,185.8752,185.8839,21020.0
2019-07-17 15:45:00,213.66,213.82,213.65,213.81,32054.0,185.8926,186.0318,185.8839,186.0231,32054.0
2019-07-17 15:50:00,213.79,213.89,213.7,213.75,87730.0,186.0057,186.0927,185.9274,185.9709,87730.0
2019-07-17 15:55:00,213.74,213.8,213.65,213.72,65728.0,185.9622,186.0144,185.8839,185.9448,65728.0
2019-07-18 09:30:00,214.08,214.26,213.84,214.03,34170.0,186.258,186.4146,186.0492,186.2145,34170.0
2019-07-18 09:35:00,214.03,214.11,213.33,213.41,20824.0,186.2145,186.2841,185.6055,185.6751,20824.0
2019-07-18 09:40:00,213.45,213.9,213.4,213.81,16630.0,185.7099,186.1014,185.6664,186.0231,16630.0
2019-07-18 09:45:00,213.83,214.19,213.73,214.19,20533.0,186.0405,186.3537,185.9535,186.3537,20533.0
2019-07-18 09:50:00,214.2,214.44,214.12,214.31,46914.0,186.3624,186.5712,186.2928,186.4581,46914.0
2019-07-18 09:55:00,214.29,214.49,214.14,214.46,14436.0,186.4407,186.6147,186.3102,186.5886,14436.0
2019-07-18 10:00:00,214.49,214.5,214.19,214.43,17547.0,186.6147,186.6234,186.3537,186.5625,17547.0
2019-07-18 10:05:00,214.42,214.8,214.41,214.57,64264.0,186.5538,186.8844,186.5451,186.6843,64264.0
2019-07-18 10:10:00,214.61,214.77,214.61,214.75,18634.0,186.7191,186.8583,186.7191,186.8409,18634.0
2019-07-18 10:15:00,214.73,214.85,214.72,214.85,13458.0,186.8235,186.9279,186.8148,186.9279,13458.0
2019-07-18 10:20:00,214.86,215.06,214.82,214.95,65801.0,186.9366,187.1107,186.9018,187.015,65801.0
2019-07-18 10:25:00,214.94,215.19,214.93,215.15,26914.0,187.0063,187.2238,186.9976,187.189,26914.0
2019-07-18 10:30:00,215.15,215.19,215.08,215.1,17611.0,187.189,187.2238,187.1281,187.1455,17611.0
2019-07-18 10:35:00,215.09,215.11,214.65,214.76,35043.0,187.1368,187.1542,186.7539,186.8496,35043.0
2019-07-18 10:40:00,214.76,214.79,214.65,214.74,6284.0,186.8496,186.8757,186.7539,186.8322,6284.0
2019-07-18 10:45:00,214.75,214.91,214.61,214.71,15534.0,186.8409,186.9802,186.7191,186.8061,15534.0
2019-07-18 10:50:00,214.73,214.75,214.53,214.59,16874.0,186.8235,186.8409,186.6495,186.7017,16874.0
2019-07-18 10:55:00,214.57,214.57,214.38,214.47,17308.0,186.6843,186.6843,186.519,186.5973,17308.0
2019-07-18 11:00:00,214.47,214.79,214.47,214.69,21132.0,186.5973,186.8757,186.5973,186.7887,21132.0
2019-07-18 11:05:00,214.65,214.69,214.55,214.63,9222.0,186.7539,186.7887,186.6669,186.7365,9222.0
2019-07-18 11:10:00,214.65,214.85,214.63,214.83,10244.0,186.7539,186.9279,186.7365,186.9105,10244.0
2019-07-18 11:15:00,214.82,214.82,214.61,214.7,7430.0,186.9018,186.9018,186.7191,186.7974,7430.0
2019-07-18 11:20:00,214.69,214.77,214.47,214.47,7977.0,186.7887,186.8583,186.5973,186.5973,7977.0
2019-07-18 11:25:00,214.52,214.52,214.3,214.36,7049.0,186.6408,186.6408,186.4494,186.5016,7049.0
2019-07-18 11:30:00,214.35,214.36,214.06,214.07,17459.0,186.4929,186.5016,186.2406,186.2493,17459.0
2019-07-18 11:35:00,214.06,214.1,213.91,214.01,19770.0,186.2406,186.2754,186.1101,186.1971,19770.0
2019-07-18 11:40:00,214.0,214.05,213.93,214.03,13442.0,186.1884,186.2319,186.1275,186.2145,13442.0
2019-07-18 11:45:00,214.03,214.1,213.93,214.1,19156.0,186.2145,186.2754,186.1275,186.2754,19156.0
2019-07-18 11:50:00,214.04,214.24,213.99,214.19,12202.0,186.2232,186.3972,186.1797,186.3537,12202.0
2019-07-18 11:55:00,214.21,214.35,214.09,214.16,14757.0,186.3711,186.4929,186.2667,186.3276,14757.0
2019-07-18 12:00:00,214.16,214.23,214.12,214.22,11669.0,186.3276,186.3885,186.2928,186.3798,11669.0
2019-07-18 12:05:00,214.24,214.33,214.22,214.26,7092.0,186.3972,186.4755,186.3798,186.4146,7092.0
2019-07-18 12:10:00,214.27,214.29,214.16,214.24,9825.0,186.4233,186.4407,186.3276,186.3972,9825.0
2019-07-18 12:15:00,214.25,214.36,214.19,214.29,14172.0,186.4059,186.5016,186.3537,186.4407,14172.0
2019-07-18 12:20:00,214.33,214.38,214.27,214.37,6564.0,186.4755,186.519,186.4233,186.5103,6564.0
2019-07-18 12:25:00,214.38,214.46,214.32,214.46,7549.0,186.519,186.5886,186.4668,186.5886,7549.0
2019-07-18 12:30:00,214.43,214.54,214.43,214.46,8590.0,186.5625,186.6582,186.5625,186.5886,8590.0
2019-07-18 12:35:00,214.44,214.56,214.44,214.53,4507.0,186.5712,186.6756,186.5712,186.6495,4507.0
2019-07-18 12:40:00,214.56,214.79,214.49,214.71,17784.0,186.6756,186.8757,186.6147,186.8061,17784.0
2019-07-18 12:45:00,214.69,214.77,214.53,214.54,5354.0,186.7887,186.8583,186.6495,186.6582,5354.0
2019-07-18 12:50:00,214.52,214.53,214.4,214.48,7126.0,186.6408,186.6495,186.5364,186.606,7126.0
2019-07-18 12:55:00,214.48,214.58,214.47,214.53,3576.0,186.606,186.693,186.5973,186.6495,3576.0
2019-07-18 13:00:00,214.51,214.87,214.51,214.87,10322.0,186.6321,186.9453,186.6321,186.9453,10322.0
2019-07-18 13:05:00,214.9,214.95,214.8,214.85,8524.0,186.9714,187.015,186.8844,186.9279,8524.0
2019-07-18 13:10:00,214.84,214.84,214.69,214.74,4435.0,186.9192,186.9192,186.7887,186.8322,4435.0
2019-07-18 13:15:00,214.75,214.79,214.67,214.68,7202.0,186.8409,186.8757,186.7713,186.78,7202.0
2019-07-18 13:20:00,214.68,214.69,214.52,214.54,3819.0,186.78,186.7887,186.6408,186.6582,3819.0
2019-07-18 13:25:00,214.57,214.65,214.55,214.62,10072.0,186.6843,186.7539,186.6669,186.7278,10072.0
2019-07-18 13:30:00,214.65,214.7,214.6,214.69,6732.0,186.7539,186.7974,186.7104,186.7887,6732.0
2019-07-18 13:35:00,214.66,214.75,214.6,214.74,6223.0,186.7626,186.8409,186.7104,186.8322,6223.0
2019-07-18 13:40:00,214.74,214.86,214.73,214.84,6203.0,186.8322,186.9366,186.8235,186.9192,6203.0
2019-07-18 13:45:00,214.83,214.86,214.7,214.7,6292.0,186.9105,186.9366,186.7974,186.7974,6292.0
2019-07-18 13:50:00,214.66,214.7,214.63,214.65,3531.0,186.7626,186.7974,186.7365,186.7539,3531.0
2019-07-18 13:55:00,214.67,214.68,214.53,214.55,5009.0,186.7713,186.78,186.6495,186.6669,5009.0
2019-07-18 14:00:00,214.54,214.59,214.43,214.55,8892.0,186.6582,186.7017,186.5625,186.6669,8892.0
2019-07-18 14:05:00,214.54,214.75,214.54,214.75,7142.0,186.6582,186.8409,186.6582,186.8409,7142.0
2019-07-18 14:10:00,214.75,214.91,214.75,214.88,13763.0,186.8409,186.9802,186.8409,186.954,13763.0
2019-07-18 14:15:00,214.88,215.13,214.85,215.13,6826.0,186.954,187.1716,186.9279,187.1716,6826.0
2019-07-18 14:20:00,215.14,215.27,215.14,215.25,17300.0,187.1803,187.2934,187.1803,187.276,17300.0
2019-07-18 14:25:00,215.22,215.48,215.2,215.28,19179.0,187.2499,187.4761,187.2325,187.3021,19179.0
2019-07-18 14:30:00,215.28,215.38,215.26,215.35,5489.0,187.3021,187.3891,187.2847,187.363,5489.0
2019-07-18 14:35:00,215.34,215.44,215.32,215.36,8366.0,187.3543,187.4413,187.3369,187.3717,8366.0
2019-07-18 14:40:00,215.36,215.43,215.33,215.41,17804.0,187.3717,187.4326,187.3456,187.4152,17804.0
2019-07-18 14:45:00,215.39,215.5,215.35,215.35,14534.0,187.3978,187.4935,187.363,187.363,14534.0
2019-07-18 14:50:00,215.36,215.38,215.31,215.33,11199.0,187.3717,187.3891,187.3282,187.3456,11199.0
2019-07-18 14:55:00,215.31,215.52,215.31,215.47,19630.0,187.3282,187.5109,187.3282,187.4674,19630.0
2019-07-18 15:00:00,215.46,215.6,215.41,215.56,10134.0,187.4587,187.5805,187.4152,187.5457,10134.0
2019-07-18 15:05:00,215.56,215.59,215.47,215.59,10598.0,187.5457,187.5718,187.4674,187.5718,10598.0
2019-07-18 15:10:00,215.56,215.6,215.5,215.58,9788.0,187.5457,187.5805,187.4935,187.5631,9788.0
2019-07-18 15:15:00,215.59,215.6,215.34,215.51,16833.0,187.5718,187.5805,187.3543,187.5022,16833.0
2019-07-18 15:20:00,215.48,215.51,215.31,215.31,14235.0,187.4761,187.5022,187.3282,187.3282,14235.0
2019-07-18 15:25:00,215.3,215.3,215.06,215.22,19881.0,187.3195,187.3195,187.1107,187.2499,19881.0
2019-07-18 15:30:00,215.21,215.31,215.15,215.21,21613.0,187.2412,187.3282,187.189,187.2412,21613.0
2019-07-18 15:35:00,215.21,215.29,215.18,215.27,22439.0,187.2412,187.3108,187.2151,187.2934,22439.0
2019-07-18 15:40:00,215.28,215.63,215.27,215.62,42948.0,187.3021,187.6066,187.2934,187.5979,42948.0
2019-07-18 15:45:00,215.61,215.71,215.55,215.68,27305.0,187.5892,187.6762,187.537,187.6501,27305.0
2019-07-18 15:50:00,215.67,215.75,215.53,215.74,45587.0,187.6414,187.711,187.5196,187.7023,45587.0
2019-07-18 15:55:00,215.76,215.95,215.72,215.89,101707.0,187.7197,187.885,187.6849,187.8328,101707.0
2019-07-19 09:30:00,215.58,216.26,215.43,215.61,157317.0,187.5631,188.1547,187.4326,187.5892,157317.0
2019-07-19 09:35:00,215.55,215.72,215.11,215.32,22346.0,187.537,187.6849,187.1542,187.3369,22346.0
2019-07-19 09:40:00,215.21,215.46,215.14,215.26,22884.0,187.2412,187.4587,187.1803,187.2847,22884.0
2019-07-19 09:45:00,215.17,215.25,214.95,215.08,24114.0,187.2064,187.276,187.015,187.1281,24114.0
2019-07-19 09:50:00,215.1,215.18,214.79,214.79,17019.0,187.1455,187.2151,186.8757,186.8757,17019.0
2019-07-19 09:55:00,214.78,215.01,214.66,214.84,13299.0,186.867,187.0672,186.7626,186.9192,13299.0
2019-07-19 10:00:00,214.87,215.21,214.87,215.14,14105.0,186.9453,187.2412,186.9453,187.1803,14105.0
2019-07-19 10:05:00,215.2,215.4,215.19,215.25,18227.0,187.2325,187.4065,187.2238,187.276,18227.0
2019-07-19 10:10:00,215.22,215.23,214.8,214.89,12348.0,187.2499,187.2586,186.8844,186.9627,12348.0
2019-07-19 10:15:00,214.94,215.4,214.94,215.17,15456.0,187.0063,187.4065,187.0063,187.2064,15456.0
2019-07-19 10:20:00,215.12,215.4,215.04,215.35,15589.0,187.1629,187.4065,187.0933,187.363,15589.0
2019-07-19 10:25:00,215.32,215.4,214.94,215.15,19518.0,187.3369,187.4065,187.0063,187.189,19518.0
2019-07-19 10:30:00,215.06,215.19,214.82,214.82,11344.0,187.1107,187.2238,186.9018,186.9018,11344.0
2019-07-19 10:35:00,214.82,214.98,214.81,214.83,10241.0,186.9018,187.0411,186.8931,186.9105,10241.0
2019-07-19 10:40:00,214.83,214.91,214.73,214.88,6416.0,186.9105,186.9802,186.8235,186.954,6416.0
2019-07-19 10:45:00,214.94,215.1,214.86,214.96,9053.0,187.0063,187.1455,186.9366,187.0237,9053.0
2019-07-19 10:50:00,214.93,214.94,214.77,214.86,8201.0,186.9976,187.0063,186.8583,186.9366,8201.0
2019-07-19 10:55:00,214.85,215.09,214.81,214.94,8406.0,186.9279,187.1368,186.8931,187.0063,8406.0
2019-07-19 11:00:00,214.93,214.96,214.77,214.81,5549.0,186.9976,187.0237,186.8583,186.8931,5549.0
2019-07-19 11:05:00,214.78,214.95,214.77,214.93,4975.0,186.867,187.015,186.8583,186.9976,4975.0
2019-07-19 11:10:00,214.97,215.21,214.93,215.17,8741.0,187.0324,187.2412,186.9976,187.2064,8741.0
2019-07-19 11:15:00,215.22,215.24,215.01,215.18,10438.0,187.2499,187.2673,187.0672,187.2151,10438.0
2019-07-19 11:20:00,215.11,215.14,215.02,215.04,8579.0,187.1542,187.1803,187.0759,187.0933,8579.0
2019-07-19 11:25:00,215.03,215.04,214.86,214.91,6260.0,187.0846,187.0933,186.9366,186.9802,6260.0
2019-07-19 11:30:00,214.88,214.99,214.81,214.99,6287.0,186.954,187.0498,186.8931,187.0498,6287.0
2019-07-19 11:35:00,214.99,215.06,214.76,214.79,11157.0,187.0498,187.1107,186.8496,186.8757,11157.0
2019-07-19 11:40:00,214.76,214.99,214.68,214.9,10652.0,186.8496,187.0498,186.78,186.9714,10652.0
2019-07-19 11:45:00,214.93,214.94,214.84,214.92,6415.0,186.9976,187.0063,186.9192,186.9889,6415.0
2019-07-19 11:50:00,215.01,215.06,214.82,214.89,8932.0,187.0672,187.1107,186.9018,186.9627,8932.0
2019-07-19 11:55:00,214.89,214.94,214.74,214.76,5852.0,186.9627,187.0063,186.8322,186.8496,5852.0
2019-07-19 12:00:00,214.75,214.77,214.69,214.76,13731.0,186.8409,186.8583,186.7887,186.8496,13731.0
2019-07-19 12:05:00,214.76,214.94,214.74,214.93,12559.0,186.8496,187.0063,186.8322,186.9976,12559.0
2019-07-19 12:10:00,214.95,215.0,214.86,214.86,9362.0,187.015,187.0585,186.9366,186.9366,9362.0
2019-07-19 12:15:00,214.89,214.93,214.7,214.82,7533.0,186.9627,186.9976,186.7974,186.9018,7533.0
2019-07-19 12:20:00,214.78,214.78,214.56,214.77,11223.0,186.867,186.867,186.6756,186.8583,11223.0
2019-07-19 12:25:00,214.74,215.03,214.71,215.02,7659.0,186.8322,187.0846,186.8061,187.0759,7659.0
2019-07-19 12:30:00,215.02,215.11,214.99,214.99,5363.0,187.0759,187.1542,187.0498,187.0498,5363.0
2019-07-19 12:35:00,214.99,215.14,214.98,215.1,6716.0,187.0498,187.1803,187.0411,187.1455,6716.0
2019-07-19 12:40:00,215.11,215.16,215.0,215.1,4608.0,187.1542,187.1977,187.0585,187.1455,4608.0
2019-07-19 12:45:00,215.1,215.16,215.04,215.11,3124.0,187.1455,187.1977,187.0933,187.1542,3124.0
2019-07-19 12:50:00,215.09,215.13,215.01,215.06,8658.0,187.1368,187.1716,187.0672,187.1107,8658.0
2019-07-19 12:55:00,215.06,215.09,214.97,215.07,6071.0,187.1107,187.1368,187.0324,187.1194,6071.0
2019-07-19 13:00:00,215.05,215.06,214.94,214.95,8021.0,187.102,187.1107,187.0063,187.015,8021.0
2019-07-19 13:05:00,214.95,215.02,214.94,215.0,3720.0,187.015,187.0759,187.0063,187.0585,3720.0
2019-07-19 13:10:00,214.99,215.14,214.98,215.01,6186.0,187.0498,187.1803,187.0411,187.0672,6186.0
2019-07-19 13:15:00,214.96,214.98,214.87,214.9,7364.0,187.0237,187.0411,186.9453,186.9714,7364.0
2019-07-19 13:20:00,214.9,214.95,214.8,214.84,4583.0,186.9714,187.015,186.8844,186.9192,4583.0
2019-07-19 13:25:00,214.84,214.94,214.83,214.85,5355.0,186.9192,187.0063,186.9105,186.9279,5355.0
2019-07-19 13:30:00,214.87,214.88,214.8,214.86,5731.0,186.9453,186.954,186.8844,186.9366,5731.0
2019-07-19 13:35:00,214.85,214.85,214.65,214.67,11510.0,186.9279,186.9279,186.7539,186.7713,11510.0
2019-07-19 13:40:00,214.71,214.91,214.63,214.88,20740.0,186.8061,186.9802,186.7365,186.954,20740.0
2019-07-19 13:45:00,214.92,214.99,214.87,214.99,7796.0,186.9889,187.0498,186.9453,187.0498,7796.0
2019-07-19 13:50:00,214.98,215.05,214.93,214.96,7558.0,187.0411,187.102,186.9976,187.0237,7558.0
2019-07-19 13:55:00,214.92,215.0,214.85,215.0,6401.0,186.9889,187.0585,186.9279,187.0585,6401.0
2019-07-19 14:00:00,215.0,215.22,214.95,215.15,9633.0,187.0585,187.2499,187.015,187.189,9633.0
2019-07-19 14:05:00,215.19,215.19,214.86,214.9,11039.0,187.2238,187.2238,186.9366,186.9714,11039.0
2019-07-19 14:10:00,214.86,215.15,214.8,215.08,30076.0,186.9366,187.189,186.8844,187.1281,30076.0
2019-07-19 14:15:00,215.09,215.1,214.91,214.96,14829.0,187.1368,187.1455,186.9802,187.0237,14829.0
2019-07-19 14:20:00,214.95,215.08,214.9,214.96,9798.0,187.015,187.1281,186.9714,187.0237,9798.0
2019-07-19 14:25:00,214.94,215.03,214.84,214.86,7244.0,187.0063,187.0846,186.9192,186.9366,7244.0
2019-07-19 14:30:00,214.89,215.08,214.87,214.98,23159.0,186.9627,187.1281,186.9453,187.0411,23159.0
2019-07-19 14:35:00,214.96,215.04,214.74,214.85,16435.0,187.0237,187.0933,186.8322,186.9279,16435.0
2019-07-19 14:40:00,214.87,214.94,214.82,214.88,7599.0,186.9453,187.0063,186.9018,186.954,7599.0
2019-07-19 14:45:00,214.86,214.88,214.77,214.8,9130.0,186.9366,186.954,186.8583,186.8844,9130.0
2019-07-19 14:50:00,214.81,214.89,214.77,214.81,10334.0,186.8931,186.9627,186.8583,186.8931,10334.0
2019-07-19 14:55:00,214.79,214.82,214.65,214.77,9617.0,186.8757,186.9018,186.7539,186.8583,9617.0
2019-07-19 15:00:00,214.71,214.78,214.61,214.62,11320.0,186.8061,186.867,186.7191,186.7278,11320.0
2019-07-19 15:05:00,214.64,214.76,214.62,214.73,9109.0,186.7452,186.8496,186.7278,186.8235,9109.0
2019-07-19 15:10:00,214.75,214.79,214.66,214.7,10095.0,186.8409,186.8757,186.7626,186.7974,10095.0
2019-07-19 15:15:00,214.73,214.77,214.63,214.71,14804.0,186.8235,186.8583,186.7365,186.8061,14804.0
2019-07-19 15:20:00,214.67,214.73,214.56,214.67,16459.0,186.7713,186.8235,186.6756,186.7713,16459.0
2019-07-19 15:25:00,214.69,214.77,214.58,214.61,13842.0,186.7887,186.8583,186.693,186.7191,13842.0
2019-07-19 15:30:00,214.62,214.69,214.51,214.54,23669.0,186.7278,186.7887,186.6321,186.6582,23669.0
2019-07-19 15:35:00,214.54,214.55,214.27,214.39,22482.0,186.6582,186.6669,186.4233,186.5277,22482.0
2019-07-19 15:40:00,214.39,214.7,214.36,214.68,24604.0,186.5277,186.7974,186.5016,186.78,24604.0
2019-07-19 15:45:00,214.67,214.67,214.11,214.17,52654.0,186.7713,186.7713,186.2841,186.3363,52654.0
2019-07-19 15:50:00,214.17,214.25,214.11,214.24,38751.0,186.3363,186.4059,186.2841,186.3972,38751.0
2019-07-19 15:55:00,214.23,214.24,213.8,213.91,188957.0,186.3885,186.3972,186.0144,186.1101,188957.0
2019-07-22 09:30:00,213.79,214.37,213.61,213.62,60417.0,186.0057,186.5103,185.8491,185.8578,60417.0
2019-07-22 09:35:00,213.77,213.94,213.1,213.15,35059.0,185.9883,186.1362,185.4054,185.4489,35059.0
2019-07-22 09:40:00,213.09,213.3,212.81,213.05,34077.0,185.3967,185.5794,185.1531,185.3619,34077.0
2019-07-22 09:45:00,213.09,213.37,212.62,212.68,85296.0,185.3967,185.6403,184.9878,185.04,85296.0
2019-07-22 09:50:00,212.67,212.82,212.52,212.72,25802.0,185.0313,185.1618,184.9008,185.0748,25802.0
2019-07-22 09:55:00,212.72,213.29,212.71,213.29,25649.0,185.0748,185.5707,185.0661,185.5707,25649.0
2019-07-22 10:00:00,213.29,213.95,213.27,213.69,42600.0,185.5707,186.1449,185.5533,185.9187,42600.0
2019-07-22 10:05:00,213.68,213.84,213.59,213.65,15069.0,185.91,186.0492,185.8317,185.8839,15069.0
2019-07-22 10:10:00,213.67,213.73,213.51,213.73,8773.0,185.9013,185.9535,185.7621,185.9535,8773.0
2019-07-22 10:15:00,213.72,213.95,213.72,213.77,52461.0,185.9448,186.1449,185.9448,185.9883,52461.0
2019-07-22 10:20:00,213.71,213.87,213.71,213.77,10696.0,185.9361,186.0753,185.9361,185.9883,10696.0
2019-07-22 10:25:00,213.75,213.99,213.7,213.97,12881.0,185.9709,186.1797,185.9274,186.1623,12881.0
2019-07-22 10:30:00,213.99,214.03,213.69,213.8,14944.0,186.1797,186.2145,185.9187,186.0144,14944.0
2019-07-22 10:35:00,213.77,214.28,213.77,214.22,8862.0,185.9883,186.432,185.9883,186.3798,8862.0
2019-07-22 10:40:00,214.23,214.47,214.12,214.12,36757.0,186.3885,186.5973,186.2928,186.2928,36757.0
2019-07-22 10:45:00,214.14,214.3,214.06,214.3,8935.0,186.3102,186.4494,186.2406,186.4494,8935.0
2019-07-22 10:50:00,214.3,214.4,214.15,214.34,9317.0,186.4494,186.5364,186.3189,186.4842,9317.0
2019-07-22 10:55:00,214.36,214.59,214.36,214.47,16057.0,186.5016,186.7017,186.5016,186.5973,16057.0
2019-07-22 11:00:00,214.45,214.64,214.37,214.54,12582.0,186.5799,186.7452,186.5103,186.6582,12582.0
2019-07-22 11:05:00,214.56,214.6,214.29,214.29,8027.0,186.6756,186.7104,186.4407,186.4407,8027.0
2019-07-22 11:10:00,214.29,214.37,214.08,214.37,9761.0,186.4407,186.5103,186.258,186.5103,9761.0
2019-07-22 11:15:00,214.38,214.38,214.23,214.33,11178.0,186.519,186.519,186.3885,186.4755,11178.0
2019-07-22 11:20:00,214.31,214.32,213.98,214.1,15684.0,186.4581,186.4668,186.171,186.2754,15684.0
2019-07-22 11:25:00,214.13,214.26,214.1,214.24,6389.0,186.3015,186.4146,186.2754,186.3972,6389.0
2019-07-22 11:30:00,214.28,214.34,214.19,214.34,8284.0,186.432,186.4842,186.3537,186.4842,8284.0
2019-07-22 11:35:00,214.35,214.49,214.18,214.4,12846.0,186.4929,186.6147,186.345,186.5364,12846.0
2019-07-22 11:40:00,214.39,214.51,214.35,214.39,6210.0,186.5277,186.6321,186.4929,186.5277,6210.0
2019-07-22 11:45:00,214.37,214.47,214.18,214.23,19551.0,186.5103,186.5973,186.345,186.3885,19551.0
2019-07-22 11:50:00,214.21,214.27,214.12,214.2,8378.0,186.3711,186.4233,186.2928,186.3624,8378.0
2019-07-22 11:55:00,214.2,214.22,214.07,214.13,9479.0,186.3624,186.3798,186.2493,186.3015,9479.0
2019-07-22 12:00:00,214.15,214.26,214.14,214.23,11024.0,186.3189,186.4146,186.3102,186.3885,11024.0
2019-07-22 12:05:00,214.24,214.24,214.07,214.18,11228.0,186.3972,186.3972,186.2493,186.345,11228.0
2019-07-22 12:10:00,214.18,214.45,214.18,214.2,9098.0,186.345,186.5799,186.345,186.3624,9098.0
2019-07-22 12:15:00,214.17,214.43,214.14,214.35,9015.0,186.3363,186.5625,186.3102,186.4929,9015.0
2019-07-22 12:20:00,214.35,214.4,214.28,214.35,6117.0,186.4929,186.5364,186.432,186.4929,6117.0
2019-07-22 12:25:00,214.39,214.49,214.36,214.48,5913.0,186.5277,186.6147,186.5016,186.606,5913.0
2019-07-22 12:30:00,214.55,214.56,214.41,214.41,6651.0,186.6669,186.6756,186.5451,186.5451,6651.0
2019-07-22 12:35:00,214.42,214.55,214.42,214.46,8788.0,186.5538,186.6669,186.5538,186.5886,8788.0
2019-07-22 12:40:00,214.41,214.48,214.39,214.41,4569.0,186.5451,186.606,186.5277,186.5451,4569.0
2019-07-22 12:45:00,214.39,214.52,214.39,214.51,8368.0,186.5277,186.6408,186.5277,186.6321,8368.0
2019-07-22 12:50:00,214.52,214.57,214.44,214.57,4135.0,186.6408,186.6843,186.5712,186.6843,4135.0
2019-07-22 12:55:00,214.56,214.63,214.41,214.58,7968.0,186.6756,186.7365,186.5451,186.693,7968.0
2019-07-22 13:00:00,214.59,214.66,214.5,214.51,6201.0,186.7017,186.7626,186.6234,186.6321,6201.0
2019-07-22 13:05:00,214.53,214.66,214.53,214.66,7951.0,186.6495,186.7626,186.6495,186.7626,7951.0
2019-07-22 13:10:00,214.68,214.72,214.63,214.66,8661.0,186.78,186.8148,186.7365,186.7626,8661.0
2019-07-22 13:15:00,214.66,214.69,214.55,214.57,6777.0,186.7626,186.7887,186.6669,186.6843,6777.0
2019-07-22 13:20:00,214.57,214.6,214.38,214.4,4589.0,186.6843,186.7104,186.519,186.5364,4589.0
2019-07-22 13:25:00,214.41,214.59,214.41,214.58,10497.0,186.5451,186.7017,186.5451,186.693,10497.0
2019-07-22 13:30:00,214.56,214.67,214.56,214.67,11934.0,186.6756,186.7713,186.6756,186.7713,11934.0
2019-07-22 13:35:00,214.65,214.79,214.63,214.77,5835.0,186.7539,186.8757,186.7365,186.8583,5835.0
2019-07-22 13:40:00,214.75,214.86,214.72,214.77,12665.0,186.8409,186.9366,186.8148,186.8583,12665.0
2019-07-22 13:45:00,214.81,214.89,214.73,214.79,5889.0,186.8931,186.9627,186.8235,186.8757,5889.0
2019-07-22 13:50:00,214.81,214.84,214.72,214.72,7435.0,186.8931,186.9192,186.8148,186.8148,7435.0
2019-07-22 13:55:00,214.72,214.93,214.71,214.91,9345.0,186.8148,186.9976,186.8061,186.9802,9345.0
2019-07-22 14:00:00,214.91,214.97,214.71,214.78,11072.0,186.9802,187.0324,186.8061,186.867,11072.0
2019-07-22 14:05:00,214.86,214.89,214.73,214.79,10453.0,186.9366,186.9627,186.8235,186.8757,10453.0
2019-07-22 14:10:00,214.79,214.91,214.79,214.85,5245.0,186.8757,186.9802,186.8757,186.9279,5245.0
2019-07-22 14:15:00,214.81,214.91,214.76,214.77,11784.0,186.8931,186.9802,186.8496,186.8583,11784.0
2019-07-22 14:20:00,214.76,214.83,214.68,214.78,6710.0,186.8496,186.9105,186.78,186.867,6710.0
2019-07-22 14:25:00,214.78,214.81,214.73,214.73,5867.0,186.867,186.8931,186.8235,186.8235,5867.0
2019-07-22 14:30:00,214.74,214.91,214.74,214.77,8952.0,186.8322,186.9802,186.8322,186.8583,8952.0
2019-07-22 14:35:00,214.78,214.78,214.69,214.71,7081.0,186.867,186.867,186.7887,186.8061,7081.0
2019-07-22 14:40:00,214.72,214.76,214.66,214.69,9753.0,186.8148,186.8496,186.7626,186.7887,9753.0
2019-07-22 14:45:00,214.67,214.86,214.66,214.86,10633.0,186.7713,186.9366,186.7626,186.9366,10633.0
2019-07-22 14:50:00,214.88,215.03,214.82,215.0,36080.0,186.954,187.0846,186.9018,187.0585,36080.0
2019-07-22 14:55:00,215.02,215.06,214.92,215.0,9172.0,187.0759,187.1107,186.9889,187.0585,9172.0
2019-07-22 15:00:00,214.96,215.33,214.96,215.25,21371.0,187.0237,187.3456,187.0237,187.276,21371.0
2019-07-22 15:05:00,215.27,215.32,215.19,215.19,12182.0,187.2934,187.3369,187.2238,187.2238,12182.0
2019-07-22 15:10:00,215.19,215.2,215.07,215.11,11274.0,187.2238,187.2325,187.1194,187.1542,11274.0
2019-07-22 15:15:00,215.11,215.19,215.08,215.11,14709.0,187.1542,187.2238,187.1281,187.1542,14709.0
2019-07-22 15:20:00,215.1,215.18,214.83,214.87,22631.0,187.1455,187.2151,186.9105,186.9453,22631.0
2019-07-22 15:25:00,214.89,215.04,214.82,215.03,18416.0,186.9627,187.0933,186.9018,187.0846,18416.0
2019-07-22 15:30:00,215.03,215.05,214.86,214.89,17017.0,187.0846,187.102,186.9366,186.9627,17017.0
2019-07-22 15:35:00,214.88,214.93,214.75,214.8,18463.0,186.954,186.9976,186.8409,186.8844,18463.0
2019-07-22 15:40:00,214.78,214.79,214.66,214.68,22662.0,186.867,186.8757,186.7626,186.78,22662.0
2019-07-22 15:45:00,214.67,214.88,214.62,214.79,24089.0,186.7713,186.954,186.7278,186.8757,24089.0
2019-07-22 15:50:00,214.8,214.94,214.74,214.84,37693.0,186.8844,187.0063,186.8322,186.9192,37693.0
2019-07-22 15:55:00,214.86,215.05,214.83,215.01,80624.0,186.9366,187.102,186.9105,187.0672,80624.0
2019-07-23 09:30:00,215.74,216.25,215.51,215.96,79458.0,187.7023,188.146,187.5022,187.8937,79458.0
2019-07-23 09:35:00,215.99,216.0,215.14,215.34,45551.0,187.9198,187.9285,187.1803,187.3543,45551.0
2019-07-23 09:40:00,215.25,215.25,214.79,215.15,52747.0,187.276,187.276,186.8757,187.189,52747.0
2019-07-23 09:45:00,215.15,215.21,214.45,214.49,27501.0,187.189,187.2412,186.5799,186.6147,27501.0
2019-07-23 09:50:00,214.5,214.78,214.31,214.64,22244.0,186.6234,186.867,186.4581,186.7452,22244.0
2019-07-23 09:55:00,214.65,214.78,214.3,214.78,14430.0,186.7539,186.867,186.4494,186.867,14430.0
2019-07-23 10:00:00,214.79,215.27,214.79,215.0,39792.0,186.8757,187.2934,186.8757,187.0585,39792.0
2019-07-23 10:05:00,214.99,215.06,214.55,214.56,26628.0,187.0498,187.1107,186.6669,186.6756,26628.0
2019-07-23 10:10:00,214.54,214.59,214.21,214.28,47138.0,186.6582,186.7017,186.3711,186.432,47138.0
2019-07-23 10:15:00,214.28,214.3,213.99,214.15,68105.0,186.432,186.4494,186.1797,186.3189,68105.0
2019-07-23 10:20:00,214.16,214.54,214.09,214.41,14764.0,186.3276,186.6582,186.2667,186.5451,14764.0
2019-07-23 10:25:00,214.42,214.55,214.28,214.28,5973.0,186.5538,186.6669,186.432,186.432,5973.0
2019-07-23 10:30:00,214.3,214.39,214.23,214.35,11943.0,186.4494,186.5277,186.3885,186.4929,11943.0
2019-07-23 10:35:00,214.37,214.51,214.26,214.35,11907.0,186.5103,186.6321,186.4146,186.4929,11907.0
2019-07-23 10:40:00,214.34,214.44,214.25,214.4,8022.0,186.4842,186.5712,186.4059,186.5364,8022.0
2019-07-23 10:45:00,214.39,214.41,214.29,214.35,17184.0,186.5277,186.5451,186.4407,186.4929,17184.0
2019-07-23 10:50:00,214.35,214.57,214.33,214.48,7617.0,186.4929,186.6843,186.4755,186.606,7617.0
2019-07-23 10:55:00,214.51,214.62,214.34,214.34,22034.0,186.6321,186.7278,186.4842,186.4842,22034.0
2019-07-23 11:00:00,214.33,214.33,214.02,214.1,29247.0,186.4755,186.4755,186.2058,186.2754,29247.0
2019-07-23 11:05:00,214.07,214.18,214.03,214.08,11412.0,186.2493,186.345,186.2145,186.258,11412.0
2019-07-23 11:10:00,214.06,214.25,214.05,214.11,10846.0,186.2406,186.4059,186.2319,186.2841,10846.0
2019-07-23 11:15:00,214.12,214.19,214.07,214.14,11164.0,186.2928,186.3537,186.2493,186.3102,11164.0
2019-07-23 11:20:00,214.12,214.12,213.92,213.94,27204.0,186.2928,186.2928,186.1188,186.1362,27204.0
2019-07-23 11:25:00,213.92,213.92,213.57,213.71,40032.0,186.1188,186.1188,185.8143,185.9361,40032.0
2019-07-23 11:30:00,213.72,213.8,213.55,213.58,32570.0,185.9448,186.0144,185.7969,185.823,32570.0
2019-07-23 11:35:00,213.56,213.6,213.36,213.6,20705.0,185.8056,185.8404,185.6316,185.8404,20705.0
2019-07-23 11:40:00,213.64,213.71,213.59,213.7,10875.0,185.8752,185.9361,185.8317,185.9274,10875.0
2019-07-23 11:45:00,213.68,213.71,213.52,213.53,17288.0,185.91,185.9361,185.7708,185.7795,17288.0
2019-07-23 11:50:00,213.52,213.52,213.17,213.28,28369.0,185.7708,185.7708,185.4663,185.562,28369.0
2019-07-23 11:55:00,213.25,213.29,213.07,213.17,34374.0,185.5359,185.5707,185.3793,185.4663,34374.0
2019-07-23 12:00:00,213.16,213.21,212.91,212.99,37629.0,185.4576,185.5011,185.2401,185.3097,37629.0
2019-07-23 12:05:00,213.0,213.1,212.9,213.1,11357.0,185.3184,185.4054,185.2314,185.4054,11357.0
2019-07-23 12:10:00,213.11,213.11,212.95,212.97,21519.0,185.4141,185.4141,185.2749,185.2923,21519.0
2019-07-23 12:15:00,212.97,213.01,212.86,212.96,17933.0,185.2923,185.3271,185.1966,185.2836,17933.0
2019-07-23 12:20:00,212.99,213.06,212.92,212.95,15121.0,185.3097,185.3706,185.2488,185.2749,15121.0
2019-07-23 12:25:00,212.93,212.97,212.71,212.77,16951.0,185.2575,185.2923,185.0661,185.1183,16951.0
2019-07-23 12:30:00,212.74,212.86,212.64,212.86,12305.0,185.0922,185.1966,185.0052,185.1966,12305.0
2019-07-23 12:35:00,212.86,213.02,212.81,212.97,20699.0,185.1966,185.3358,185.1531,185.2923,20699.0
2019-07-23 12:40:00,212.95,213.12,212.93,213.12,11296.0,185.2749,185.4228,185.2575,185.4228,11296.0
2019-07-23 12:45:00,213.09,213.24,213.06,213.13,30849.0,185.3967,185.5272,185.3706,185.4315,30849.0
2019-07-23 12:50:00,213.12,213.12,212.93,212.96,12055.0,185.4228,185.4228,185.2575,185.2836,12055.0
2019-07-23 12:55:00,212.96,213.05,212.92,213.01,11929.0,185.2836,185.3619,185.2488,185.3271,11929.0
2019-07-23 13:00:00,213.03,213.13,213.03,213.12,17498.0,185.3445,185.4315,185.3445,185.4228,17498.0
2019-07-23 13:05:00,213.12,213.15,213.0,213.04,9941.0,185.4228,185.4489,185.3184,185.3532,9941.0
2019-07-23 13:10:00,213.07,213.27,213.05,213.24,9854.0,185.3793,185.5533,185.3619,185.5272,9854.0
2019-07-23 13:15:00,213.23,213.3,213.16,213.22,12936.0,185.5185,185.5794,185.4576,185.5098,12936.0
2019-07-23 13:20:00,213.21,213.21,213.1,213.1,8760.0,185.5011,185.5011,185.4054,185.4054,8760.0
2019-07-23 13:25:00,213.11,213.18,213.04,213.09,11687.0,185.4141,185.475,185.3532,185.3967,11687.0
2019-07-23 13:30:00,213.11,213.17,213.07,213.16,7143.0,185.4141,185.4663,185.3793,185.4576,7143.0
2019-07-23 13:35:00,213.17,213.36,213.12,213.33,11451.0,185.4663,185.6316,185.4228,185.6055,11451.0
2019-07-23 13:40:00,213.32,213.8,213.27,213.61,40260.0,185.5968,186.0144,185.5533,185.8491,40260.0
2019-07-23 13:45:00,213.63,213.69,213.53,213.53,19750.0,185.8665,185.9187,185.7795,185.7795,19750.0
2019-07-23 13:50:00,213.57,213.59,213.39,213.41,10446.0,185.8143,185.8317,185.6577,185.6751,10446.0
2019-07-23 13:55:00,213.41,213.59,213.41,213.49,18700.0,185.6751,185.8317,185.6751,185.7447,18700.0
2019-07-23 14:00:00,213.54,213.66,213.47,213.5,12177.0,185.7882,185.8926,185.7273,185.7534,12177.0
2019-07-23 14:05:00,213.49,213.54,213.42,213.47,10788.0,185.7447,185.7882,185.6838,185.7273,10788.0
2019-07-23 14:10:00,213.48,213.59,213.44,213.59,10087.0,185.736,185.8317,185.7012,185.8317,10087.0
2019-07-23 14:15:00,213.59,213.66,213.57,213.58,6436.0,185.8317,185.8926,185.8143,185.823,6436.0
2019-07-23 14:20:00,213.59,213.66,213.58,213.59,8347.0,185.8317,185.8926,185.823,185.8317,8347.0
2019-07-23 14:25:00,213.6,213.63,213.54,213.55,13942.0,185.8404,185.8665,185.7882,185.7969,13942.0
2019-07-23 14:30:00,213.57,213.69,213.56,213.66,7757.0,185.8143,185.9187,185.8056,185.8926,7757.0
2019-07-23 14:35:00,213.64,213.67,213.56,213.59,8136.0,185.8752,185.9013,185.8056,185.8317,8136.0
2019-07-23 14:40:00,213.6,213.79,213.58,213.77,10226.0,185.8404,186.0057,185.823,185.9883,10226.0
2019-07-23 14:45:00,213.74,213.78,213.69,213.73,9779.0,185.9622,185.997,185.9187,185.9535,9779.0
2019-07-23 14:50:00,213.75,213.98,213.73,213.96,11622.0,185.9709,186.171,185.9535,186.1536,11622.0
2019-07-23 14:55:00,213.98,214.03,213.94,213.95,13405.0,186.171,186.2145,186.1362,186.1449,13405.0
2019-07-23 15:00:00,213.96,213.99,213.78,213.81,18093.0,186.1536,186.1797,185.997,186.0231,18093.0
2019-07-23 15:05:00,213.82,213.91,213.78,213.85,17380.0,186.0318,186.1101,185.997,186.0579,17380.0
2019-07-23 15:10:00,213.91,214.02,213.91,213.99,10464.0,186.1101,186.2058,186.1101,186.1797,10464.0
2019-07-23 15:15:00,214.02,214.06,213.95,213.97,13591.0,186.2058,186.2406,186.1449,186.1623,13591.0
2019-07-23 15:20:00,213.96,214.09,213.94,214.06,11450.0,186.1536,186.2667,186.1362,186.2406,11450.0
2019-07-23 15:25:00,214.05,214.11,214.02,214.06,12399.0,186.2319,186.2841,186.2058,186.2406,12399.0
2019-07-23 15:30:00,214.05,214.16,213.99,214.03,32210.0,186.2319,186.3276,186.1797,186.2145,32210.0
2019-07-23 15:35:00,214.04,214.25,214.01,214.17,23658.0,186.2232,186.4059,186.1971,186.3363,23658.0
2019-07-23 15:40:00,214.18,214.29,214.13,214.14,23795.0,186.345,186.4407,186.3015,186.3102,23795.0
2019-07-23 15:45:00,214.15,214.25,214.01,214.1,26842.0,186.3189,186.4059,186.1971,186.2754,26842.0
2019-07-23 15:50:00,214.11,214.16,214.07,214.08,47918.0,186.2841,186.3276,186.2493,186.258,47918.0
2019-07-23 15:55:00,214.07,214.32,213.97,214.29,82325.0,186.2493,186.4668,186.1623,186.4407,82325.0
2019-07-24 09:30:00,213.84,214.11,213.12,214.02,53352.0,186.0492,186.2841,185.4228,186.2058,53352.0
2019-07-24 09:35:00,213.98,214.39,213.44,213.54,19822.0,186.171,186.5277,185.7012,185.7882,19822.0
2019-07-24 09:40:00,213.44,213.79,213.3,213.31,23067.0,185.7012,186.0057,185.5794,185.5881,23067.0
2019-07-24 09:45:00,213.46,213.85,213.39,213.48,18855.0,185.7186,186.0579,185.6577,185.736,18855.0
2019-07-24 09:50:00,213.54,214.08,213.47,213.87,19324.0,185.7882,186.258,185.7273,186.0753,19324.0
2019-07-24 09:55:00,213.73,214.64,213.73,214.57,24277.0,185.9535,186.7452,185.9535,186.6843,24277.0
2019-07-24 10:00:00,214.56,214.71,214.31,214.66,41001.0,186.6756,186.8061,186.4581,186.7626,41001.0
2019-07-24 10:05:00,214.69,214.95,214.63,214.85,20525.0,186.7887,187.015,186.7365,186.9279,20525.0
2019-07-24 10:10:00,214.85,214.89,214.39,214.49,21049.0,186.9279,186.9627,186.5277,186.6147,21049.0
2019-07-24 10:15:00,214.55,214.63,214.11,214.41,21026.0,186.6669,186.7365,186.2841,186.5451,21026.0
2019-07-24 10:20:00,214.34,214.34,214.06,214.09,14635.0,186.4842,186.4842,186.2406,186.2667,14635.0
2019-07-24 10:25:00,214.08,214.12,213.95,213.98,6061.0,186.258,186.2928,186.1449,186.171,6061.0
2019-07-24 10:30:00,213.98,214.07,213.8,213.95,10203.0,186.171,186.2493,186.0144,186.1449,10203.0
2019-07-24 10:35:00,213.99,214.21,213.93,213.99,15031.0,186.1797,186.3711,186.1275,186.1797,15031.0
2019-07-24 10:40:00,213.99,214.19,213.96,214.1,10934.0,186.1797,186.3537,186.1536,186.2754,10934.0
2019-07-24 10:45:00,214.06,214.23,214.0,214.2,11786.0,186.2406,186.3885,186.1884,186.3624,11786.0
2019-07-24 10:50:00,214.22,214.22,213.93,213.98,15523.0,186.3798,186.3798,186.1275,186.171,15523.0
2019-07-24 10:55:00,213.94,213.94,213.52,213.64,26561.0,186.1362,186.1362,185.7708,185.8752,26561.0
2019-07-24 11:00:00,213.64,213.64,213.29,213.37,27468.0,185.8752,185.8752,185.5707,185.6403,27468.0
2019-07-24 11:05:00,213.4,213.48,213.22,213.38,22004.0,185.6664,185.736,185.5098,185.649,22004.0
2019-07-24 11:10:00,213.38,213.45,213.3,213.34,15206.0,185.649,185.7099,185.5794,185.6142,15206.0
2019-07-24 11:15:00,213.38,213.52,213.19,213.19,22118.0,185.649,185.7708,185.4837,185.4837,22118.0
2019-07-24 11:20:00,213.18,213.2,212.76,213.06,57127.0,185.475,185.4924,185.1096,185.3706,57127.0
2019-07-24 11:25:00,213.07,213.24,212.99,213.12,19855.0,185.3793,185.5272,185.3097,185.4228,19855.0
2019-07-24 11:30:00,213.09,213.32,213.09,213.26,21072.0,185.3967,185.5968,185.3967,185.5446,21072.0
2019-07-24 11:35:00,213.24,213.41,213.15,213.29,22826.0,185.5272,185.6751,185.4489,185.5707,22826.0
2019-07-24 11:40:00,213.33,213.36,213.2,213.24,19133.0,185.6055,185.6316,185.4924,185.5272,19133.0
2019-07-24 11:45:00,213.25,213.35,213.2,213.22,14634.0,185.5359,185.6229,185.4924,185.5098,14634.0
2019-07-24 11:50:00,213.28,213.29,212.99,213.03,21703.0,185.562,185.5707,185.3097,185.3445,21703.0
2019-07-24 11:55:00,213.03,213.09,212.87,212.94,11935.0,185.3445,185.3967,185.2053,185.2662,11935.0
2019-07-24 12:00:00,212.92,213.09,212.92,212.97,16750.0,185.2488,185.3967,185.2488,185.2923,16750.0
2019-07-24 12:05:00,212.98,213.14,212.9,213.09,15534.0,185.301,185.4402,185.2314,185.3967,15534.0
2019-07-24 12:10:00,213.08,213.44,213.07,213.22,19688.0,185.388,185.7012,185.3793,185.5098,19688.0
2019-07-24 12:15:00,213.21,213.25,213.03,213.05,9652.0,185.5011,185.5359,185.3445,185.3619,9652.0
2019-07-24 12:20:00,213.04,213.09,212.95,213.08,14909.0,185.3532,185.3967,185.2749,185.388,14909.0
2019-07-24 12:25:00,213.06,213.08,212.92,212.96,15495.0,185.3706,185.388,185.2488,185.2836,15495.0
2019-07-24 12:30:00,212.99,213.01,212.88,213.0,8474.0,185.3097,185.3271,185.214,185.3184,8474.0
2019-07-24 12:35:00,213.01,213.01,212.84,212.99,15652.0,185.3271,185.3271,185.1792,185.3097,15652.0
2019-07-24 12:40:00,213.0,213.03,212.9,212.91,11249.0,185.3184,185.3445,185.2314,185.2401,11249.0
2019-07-24 12:45:00,212.93,212.93,212.76,212.84,13860.0,185.2575,185.2575,185.1096,185.1792,13860.0
2019-07-24 12:50:00,212.84,212.88,212.72,212.77,9158.0,185.1792,185.214,185.0748,185.1183,9158.0
2019-07-24 12:55:00,212.75,212.84,212.64,212.65,17912.0,185.1009,185.1792,185.0052,185.0139,17912.0
2019-07-24 13:00:00,212.67,212.75,212.58,212.58,14543.0,185.0313,185.1009,184.953,184.953,14543.0
2019-07-24 13:05:00,212.55,212.57,212.3,212.43,26893.0,184.9269,184.9443,184.7093,184.8225,26893.0
2019-07-24 13:10:00,212.45,212.62,212.27,212.51,28573.0,184.8399,184.9878,184.6832,184.8921,28573.0
2019-07-24 13:15:00,212.54,212.62,212.47,212.5,10091.0,184.9182,184.9878,184.8573,184.8834,10091.0
2019-07-24 13:20:00,212.49,212.54,212.41,212.46,12037.0,184.8747,184.9182,184.8051,184.8486,12037.0
2019-07-24 13:25:00,212.5,212.67,212.48,212.62,16215.0,184.8834,185.0313,184.866,184.9878,16215.0
2019-07-24 13:30:00,212.6,212.67,212.53,212.59,9807.0,184.9704,185.0313,184.9095,184.9617,9807.0
2019-07-24 13:35:00,212.61,212.7,212.54,212.7,15743.0,184.9791,185.0574,184.9182,185.0574,15743.0
2019-07-24 13:40:00,212.67,212.74,212.62,212.62,8544.0,185.0313,185.0922,184.9878,184.9878,8544.0
2019-07-24 13:45:00,212.61,212.8,212.6,212.78,9127.0,184.9791,185.1444,184.9704,185.127,9127.0
2019-07-24 13:50:00,212.82,212.88,212.7,212.77,9900.0,185.1618,185.214,185.0574,185.1183,9900.0
2019-07-24 13:55:00,212.77,212.82,212.67,212.8,11068.0,185.1183,185.1618,185.0313,185.1444,11068.0
2019-07-24 14:00:00,212.78,212.83,212.68,212.75,17024.0,185.127,185.1705,185.04,185.1009,17024.0
2019-07-24 14:05:00,212.77,212.79,212.63,212.68,10599.0,185.1183,185.1357,184.9965,185.04,10599.0
2019-07-24 14:10:00,212.66,212.75,212.65,212.67,7540.0,185.0226,185.1009,185.0139,185.0313,7540.0
2019-07-24 14:15:00,212.68,212.89,212.6,212.84,11973.0,185.04,185.2227,184.9704,185.1792,11973.0
2019-07-24 14:20:00,212.83,212.84,212.71,212.76,15797.0,185.1705,185.1792,185.0661,185.1096,15797.0
2019-07-24 14:25:00,212.78,212.97,212.77,212.92,9435.0,185.127,185.2923,185.1183,185.2488,9435.0
2019-07-24 14:30:00,212.93,213.02,212.86,212.97,13309.0,185.2575,185.3358,185.1966,185.2923,13309.0
2019-07-24 14:35:00,212.97,213.15,212.94,213.06,15312.0,185.2923,185.4489,185.2662,185.3706,15312.0
2019-07-24 14:40:00,213.06,213.08,212.83,212.9,21275.0,185.3706,185.388,185.1705,185.2314,21275.0
2019-07-24 14:45:00,212.91,212.95,212.62,212.72,20679.0,185.2401,185.2749,184.9878,185.0748,20679.0
2019-07-24 14:50:00,212.71,212.74,212.58,212.71,13761.0,185.0661,185.0922,184.953,185.0661,13761.0
2019-07-24 14:55:00,212.71,212.83,212.69,212.76,16283.0,185.0661,185.1705,185.0487,185.1096,16283.0
2019-07-24 15:00:00,212.78,212.84,212.76,212.81,10442.0,185.127,185.1792,185.1096,185.1531,10442.0
2019-07-24 15:05:00,212.82,212.92,212.79,212.89,13499.0,185.1618,185.2488,185.1357,185.2227,13499.0
2019-07-24 15:10:00,212.9,212.97,212.86,212.89,15800.0,185.2314,185.2923,185.1966,185.2227,15800.0
2019-07-24 15:15:00,212.9,212.98,212.87,212.9,15468.0,185.2314,185.301,185.2053,185.2314,15468.0
2019-07-24 15:20:00,212.89,212.95,212.89,212.92,9492.0,185.2227,185.2749,185.2227,185.2488,9492.0
2019-07-24 15:25:00,212.93,212.94,212.86,212.9,9132.0,185.2575,185.2662,185.1966,185.2314,9132.0
2019-07-24 15:30:00,212.9,212.97,212.86,212.96,13975.0,185.2314,185.2923,185.1966,185.2836,13975.0
2019-07-24 15:35:00,212.95,213.0,212.85,212.92,21880.0,185.2749,185.3184,185.1879,185.2488,21880.0
2019-07-24 15:40:00,212.94,213.1,212.85,212.93,27899.0,185.2662,185.4054,185.1879,185.2575,27899.0
2019-07-24 15:45:00,212.92,213.12,212.9,213.01,25624.0,185.2488,185.4228,185.2314,185.3271,25624.0
2019-07-24 15:50:00,213.01,213.03,212.77,212.79,50289.0,185.3271,185.3445,185.1183,185.1357,50289.0
2019-07-24 15:55:00,212.8,212.96,212.69,212.79,113108.0,185.1444,185.2836,185.0487,185.1357,113108.0
2019-07-25 09:30:00,212.36,213.0,212.31,212.69,81133.0,184.7615,185.3184,184.718,185.0487,81133.0
2019-07-25 09:35:00,212.65,213.3,212.65,213.25,53840.0,185.0139,185.5794,185.0139,185.5359,53840.0
2019-07-25 09:40:00,213.31,213.62,213.14,213.21,36463.0,185.5881,185.8578,185.4402,185.5011,36463.0
2019-07-25 09:45:00,213.23,213.27,212.5,212.77,37808.0,185.5185,185.5533,184.8834,185.1183,37808.0
2019-07-25 09:50:00,212.7,213.09,212.55,212.93,33853.0,185.0574,185.3967,184.9269,185.2575,33853.0
2019-07-25 09:55:00,212.85,213.42,212.77,213.26,25795.0,185.1879,185.6838,185.1183,185.5446,25795.0
2019-07-25 10:00:00,213.29,213.3,213.04,213.13,29186.0,185.5707,185.5794,185.3532,185.4315,29186.0
2019-07-25 10:05:00,213.11,213.4,213.09,213.18,29208.0,185.4141,185.6664,185.3967,185.475,29208.0
2019-07-25 10:10:00,213.2,213.63,213.17,213.63,38187.0,185.4924,185.8665,185.4663,185.8665,38187.0
2019-07-25 10:15:00,213.59,214.03,213.53,213.89,27159.0,185.8317,186.2145,185.7795,186.0927,27159.0
2019-07-25 10:20:00,213.87,213.87,213.25,213.37,44136.0,186.0753,186.0753,185.5359,185.6403,44136.0
2019-07-25 10:25:00,213.36,213.52,213.16,213.49,19043.0,185.6316,185.7708,185.4576,185.7447,19043.0
2019-07-25 10:30:00,213.53,213.68,213.19,213.19,18002.0,185.7795,185.91,185.4837,185.4837,18002.0
2019-07-25 10:35:00,213.19,213.27,213.09,213.18,24508.0,185.4837,185.5533,185.3967,185.475,24508.0
2019-07-25 10:40:00,213.16,213.26,212.92,213.01,15602.0,185.4576,185.5446,185.2488,185.3271,15602.0
2019-07-25 10:45:00,213.02,213.41,213.0,213.35,14176.0,185.3358,185.6751,185.3184,185.6229,14176.0
2019-07-25 10:50:00,213.36,213.55,213.31,213.37,24545.0,185.6316,185.7969,185.5881,185.6403,24545.0
2019-07-25 10:55:00,213.39,213.57,213.3,213.36,27434.0,185.6577,185.8143,185.5794,185.6316,27434.0
2019-07-25 11:00:00,213.31,213.65,213.3,213.58,12071.0,185.5881,185.8839,185.5794,185.823,12071.0
2019-07-25 11:05:00,213.57,213.65,213.37,213.39,18336.0,185.8143,185.8839,185.6403,185.6577,18336.0
2019-07-25 11:10:00,213.35,213.46,213.21,213.21,17933.0,185.6229,185.7186,185.5011,185.5011,17933.0
2019-07-25 11:15:00,213.22,213.26,213.0,213.0,13929.0,185.5098,185.5446,185.3184,185.3184,13929.0
2019-07-25 11:20:00,212.96,213.23,212.96,213.11,14875.0,185.2836,185.5185,185.2836,185.4141,14875.0
2019-07-25 11:25:00,213.1,213.27,213.02,213.24,15526.0,185.4054,185.5533,185.3358,185.5272,15526.0
2019-07-25 11:30:00,213.23,213.41,213.15,213.28,24019.0,185.5185,185.6751,185.4489,185.562,24019.0
2019-07-25 11:35:00,213.3,213.47,213.27,213.37,18715.0,185.5794,185.7273,185.5533,185.6403,18715.0
2019-07-25 11:40:00,213.37,213.4,213.16,213.27,22277.0,185.6403,185.6664,185.4576,185.5533,22277.0
2019-07-25 11:45:00,213.3,213.39,213.2,213.23,13476.0,185.5794,185.6577,185.4924,185.5185,13476.0
2019-07-25 11:50:00,213.22,213.35,213.12,213.35,16194.0,185.5098,185.6229,185.4228,185.6229,16194.0
2019-07-25 11:55:00,213.31,213.53,213.31,213.44,23425.0,185.5881,185.7795,185.5881,185.7012,23425.0
2019-07-25 12:00:00,213.43,213.51,213.34,213.37,16749.0,185.6925,185.7621,185.6142,185.6403,16749.0
2019-07-25 12:05:00,213.37,213.57,213.35,213.48,13516.0,185.6403,185.8143,185.6229,185.736,13516.0
2019-07-25 12:10:00,213.48,213.58,213.41,213.58,16589.0,185.736,185.823,185.6751,185.823,16589.0
2019-07-25 12:15:00,213.59,213.68,213.41,213.52,19722.0,185.8317,185.91,185.6751,185.7708,19722.0
2019-07-25 12:20:00,213.52,213.57,213.4,213.41,20791.0,185.7708,185.8143,185.6664,185.6751,20791.0
2019-07-25 12:25:00,213.39,213.52,213.36,213.46,12423.0,185.6577,185.7708,185.6316,185.7186,12423.0
2019-07-25 12:30:00,213.45,213.47,213.26,213.37,21050.0,185.7099,185.7273,185.5446,185.6403,21050.0
2019-07-25 12:35:00,213.37,213.42,213.16,213.18,19709.0,185.6403,185.6838,185.4576,185.475,19709.0
2019-07-25 12:40:00,213.16,213.27,213.01,213.25,14674.0,185.4576,185.5533,185.3271,185.5359,14674.0
2019-07-25 12:45:00,213.26,213.41,213.18,213.22,15591.0,185.5446,185.6751,185.475,185.5098,15591.0
2019-07-25 12:50:00,213.24,213.33,213.0,213.05,18771.0,185.5272,185.6055,185.3184,185.3619,18771.0
2019-07-25 12:55:00,213.05,213.29,213.05,213.25,15823.0,185.3619,185.5707,185.3619,185.5359,15823.0
2019-07-25 13:00:00,213.23,213.23,212.82,212.84,17955.0,185.5185,185.5185,185.1618,185.1792,17955.0
2019-07-25 13:05:00,212.84,212.91,212.74,212.8,24843.0,185.1792,185.2401,185.0922,185.1444,24843.0
2019-07-25 13:10:00,212.82,213.14,212.8,213.07,16954.0,185.1618,185.4402,185.1444,185.3793,16954.0
2019-07-25 13:15:00,213.09,213.33,213.09,213.24,8304.0,185.3967,185.6055,185.3967,185.5272,8304.0
2019-07-25 13:20:00,213.24,213.31,213.18,213.24,12285.0,185.5272,185.5881,185.475,185.5272,12285.0
2019-07-25 13:25:00,213.24,213.28,213.16,213.27,14380.0,185.5272,185.562,185.4576,185.5533,14380.0
2019-07-25 13:30:00,213.28,213.44,213.17,213.27,12395.0,185.562,185.7012,185.4663,185.5533,12395.0
2019-07-25 13:35:00,213.27,213.31,213.02,213.08,17004.0,185.5533,185.5881,185.3358,185.388,17004.0
2019-07-25 13:40:00,213.09,213.47,213.02,213.42,15717.0,185.3967,185.7273,185.3358,185.6838,15717.0
2019-07-25 13:45:00,213.43,213.57,213.38,213.39,13289.0,185.6925,185.8143,185.649,185.6577,13289.0
2019-07-25 13:50:00,213.41,213.51,213.32,213.32,8604.0,185.6751,185.7621,185.5968,185.5968,8604.0
2019-07-25 13:55:00,213.32,213.35,213.08,213.09,26711.0,185.5968,185.6229,185.388,185.3967,26711.0
2019-07-25 14:00:00,213.08,213.31,213.08,213.2,30154.0,185.388,185.5881,185.388,185.4924,30154.0
2019-07-25 14:05:00,213.23,213.3,213.11,213.2,16870.0,185.5185,185.5794,185.4141,185.4924,16870.0
2019-07-25 14:10:00,213.22,213.24,213.08,213.16,30529.0,185.5098,185.5272,185.388,185.4576,30529.0
2019-07-25 14:15:00,213.16,213.32,213.06,213.18,19030.0,185.4576,185.5968,185.3706,185.475,19030.0
2019-07-25 14:20:00,213.18,213.31,213.12,213.18,16440.0,185.475,185.5881,185.4228,185.475,16440.0
2019-07-25 14:25:00,213.18,213.2,213.1,213.14,15876.0,185.475,185.4924,185.4054,185.4402,15876.0
2019-07-25 14:30:00,213.12,213.19,213.04,213.18,22252.0,185.4228,185.4837,185.3532,185.475,22252.0
2019-07-25 14:35:00,213.17,213.2,213.06,213.19,12615.0,185.4663,185.4924,185.3706,185.4837,12615.0
2019-07-25 14:40:00,213.15,213.36,213.15,213.36,12972.0,185.4489,185.6316,185.4489,185.6316,12972.0
2019-07-25 14:45:00,213.38,213.42,213.24,213.35,13857.0,185.649,185.6838,185.5272,185.6229,13857.0
2019-07-25 14:50:00,213.37,213.5,213.27,213.37,29340.0,185.6403,185.7534,185.5533,185.6403,29340.0
2019-07-25 14:55:00,213.34,213.58,213.34,213.53,15503.0,185.6142,185.823,185.6142,185.7795,15503.0
2019-07-25 15:00:00,213.52,213.71,213.4,213.4,27928.0,185.7708,185.9361,185.6664,185.6664,27928.0
2019-07-25 15:05:00,213.41,213.43,213.23,213.36,26977.0,185.6751,185.6925,185.5185,185.6316,26977.0
2019-07-25 15:10:00,213.28,213.38,213.28,213.31,17247.0,185.562,185.649,185.562,185.5881,17247.0
2019-07-25 15:15:00,213.32,213.7,213.26,213.7,31515.0,185.5968,185.9274,185.5446,185.9274,31515.0
2019-07-25 15:20:00,213.73,213.84,213.68,213.84,28060.0,185.9535,186.0492,185.91,186.0492,28060.0
2019-07-25 15:25:00,213.81,213.83,213.5,213.61,29808.0,186.0231,186.0405,185.7534,185.8491,29808.0
2019-07-25 15:30:00,213.63,213.93,213.58,213.87,44062.0,185.8665,186.1275,185.823,186.0753,44062.0
2019-07-25 15:35:00,213.87,213.91,213.7,213.91,27604.0,186.0753,186.1101,185.9274,186.1101,27604.0
2019-07-25 15:40:00,213.9,213.99,213.73,213.91,42928.0,186.1014,186.1797,185.9535,186.1101,42928.0
2019-07-25 15:45:00,213.91,214.35,213.88,214.35,78492.0,186.1101,186.4929,186.084,186.4929,78492.0
2019-07-25 15:50:00,214.35,214.42,214.25,214.37,80947.0,186.4929,186.5538,186.4059,186.5103,80947.0
2019-07-25 15:55:00,214.37,214.61,214.06,214.6,171428.0,186.5103,186.7191,186.2406,186.7104,171428.0
2019-07-26 09:30:00,217.95,218.16,215.56,217.64,308539.0,189.6251,189.8078,187.5457,189.3554,308539.0
2019-07-26 09:35:00,217.53,218.83,216.59,218.1,141726.0,189.2597,190.3907,188.4418,189.7556,141726.0
2019-07-26 09:40:00,218.08,218.96,218.0,218.05,140005.0,189.7382,190.5038,189.6686,189.7121,140005.0
2019-07-26 09:45:00,218.07,218.46,216.33,216.44,173831.0,189.7295,190.0688,188.2156,188.3113,173831.0
2019-07-26 09:50:00,216.55,216.66,215.8,216.08,96295.0,188.407,188.5027,187.7545,187.9981,96295.0
2019-07-26 09:55:00,216.09,216.48,215.83,216.27,60342.0,188.0068,188.3461,187.7806,188.1634,60342.0
2019-07-26 10:00:00,216.22,216.22,215.4,215.74,85230.0,188.1199,188.1199,187.4065,187.7023,85230.0
2019-07-26 10:05:00,215.7,216.46,215.5,216.16,70451.0,187.6675,188.3287,187.4935,188.0677,70451.0
2019-07-26 10:10:00,216.15,216.25,215.53,215.87,52942.0,188.059,188.146,187.5196,187.8154,52942.0
2019-07-26 10:15:00,215.89,216.3,215.8,216.14,37595.0,187.8328,188.1895,187.7545,188.0503,37595.0
2019-07-26 10:20:00,216.14,217.05,216.04,216.94,66385.0,188.0503,188.842,187.9633,188.7463,66385.0
2019-07-26 10:25:00,217.0,217.01,216.4,216.56,31347.0,188.7985,188.8072,188.2765,188.4157,31347.0
2019-07-26 10:30:00,216.56,216.93,216.5,216.8,25631.0,188.4157,188.7376,188.3635,188.6245,25631.0
2019-07-26 10:35:00,216.75,217.24,216.73,217.11,54888.0,188.581,189.0073,188.5636,188.8942,54888.0
2019-07-26 10:40:00,217.09,217.35,217.05,217.18,32387.0,188.8768,189.103,188.842,188.9551,32387.0
2019-07-26 10:45:00,217.22,217.63,217.06,217.12,46153.0,188.9899,189.3467,188.8507,188.9029,46153.0
2019-07-26 10:50:00,217.12,217.49,216.97,217.47,27476.0,188.9029,189.2249,188.7724,189.2075,27476.0
2019-07-26 10:55:00,217.4,217.41,216.73,216.86,23333.0,189.1465,189.1552,188.5636,188.6767,23333.0
2019-07-26 11:00:00,216.85,216.87,216.66,216.66,20060.0,188.668,188.6854,188.5027,188.5027,20060.0
2019-07-26 11:05:00,216.71,216.72,216.14,216.21,41950.0,188.5462,188.5549,188.0503,188.1112,41950.0
2019-07-26 11:10:00,216.27,216.33,215.82,215.94,33588.0,188.1634,188.2156,187.7719,187.8763,33588.0
2019-07-26 11:15:00,215.92,216.05,215.8,216.02,53521.0,187.8589,187.972,187.7545,187.9459,53521.0
2019-07-26 11:20:00,216.0,216.63,215.99,216.3,30523.0,187.9285,188.4766,187.9198,188.1895,30523.0
2019-07-26 11:25:00,216.32,216.33,215.87,215.95,39865.0,188.2069,188.2156,187.8154,187.885,39865.0
2019-07-26 11:30:00,215.93,216.01,215.79,215.94,27656.0,187.8676,187.9372,187.7458,187.8763,27656.0
2019-07-26 11:35:00,215.94,216.25,215.83,216.19,28497.0,187.8763,188.146,187.7806,188.0938,28497.0
2019-07-26 11:40:00,216.22,216.25,215.83,215.87,18353.0,188.1199,188.146,187.7806,187.8154,18353.0
2019-07-26 11:45:00,215.92,216.29,215.84,216.27,18988.0,187.8589,188.1808,187.7893,188.1634,18988.0
2019-07-26 11:50:00,216.27,216.3,215.96,215.96,15219.0,188.1634,188.1895,187.8937,187.8937,15219.0
2019-07-26 11:55:00,215.95,216.03,215.58,215.58,30273.0,187.885,187.9546,187.5631,187.5631,30273.0
2019-07-26 12:00:00,215.62,215.66,215.1,215.16,46215.0,187.5979,187.6327,187.1455,187.1977,46215.0
2019-07-26 12:05:00,215.15,215.3,215.09,215.29,33056.0,187.189,187.3195,187.1368,187.3108,33056.0
2019-07-26 12:10:00,215.3,215.66,215.3,215.43,31339.0,187.3195,187.6327,187.3195,187.4326,31339.0
2019-07-26 12:15:00,215.41,215.72,215.31,215.69,20783.0,187.4152,187.6849,187.3282,187.6588,20783.0
2019-07-26 12:20:00,215.74,215.84,215.47,215.48,14331.0,187.7023,187.7893,187.4674,187.4761,14331.0
2019-07-26 12:25:00,215.43,215.43,215.07,215.11,26157.0,187.4326,187.4326,187.1194,187.1542,26157.0
2019-07-26 12:30:00,215.12,215.14,214.79,214.81,41926.0,187.1629,187.1803,186.8757,186.8931,41926.0
2019-07-26 12:35:00,214.88,214.98,214.81,214.85,13115.0,186.954,187.0411,186.8931,186.9279,13115.0
2019-07-26 12:40:00,214.85,215.2,214.84,215.09,15211.0,186.9279,187.2325,186.9192,187.1368,15211.0
2019-07-26 12:45:00,215.14,215.22,215.0,215.07,13864.0,187.1803,187.2499,187.0585,187.1194,13864.0
2019-07-26 12:50:00,215.04,215.39,215.04,215.31,16466.0,187.0933,187.3978,187.0933,187.3282,16466.0
2019-07-26 12:55:00,215.35,215.65,215.31,215.62,15753.0,187.363,187.624,187.3282,187.5979,15753.0
2019-07-26 13:00:00,215.67,215.7,215.46,215.51,13009.0,187.6414,187.6675,187.4587,187.5022,13009.0
2019-07-26 13:05:00,215.48,215.53,215.34,215.34,18221.0,187.4761,187.5196,187.3543,187.3543,18221.0
2019-07-26 13:10:00,215.32,215.4,215.2,215.36,16066.0,187.3369,187.4065,187.2325,187.3717,16066.0
2019-07-26 13:15:00,215.38,215.45,215.14,215.18,17094.0,187.3891,187.45,187.1803,187.2151,17094.0
2019-07-26 13:20:00,215.24,215.26,215.1,215.1,28533.0,187.2673,187.2847,187.1455,187.1455,28533.0
2019-07-26 13:25:00,215.1,215.31,215.09,215.19,13047.0,187.1455,187.3282,187.1368,187.2238,13047.0
2019-07-26 13:30:00,215.19,215.36,215.17,215.3,13390.0,187.2238,187.3717,187.2064,187.3195,13390.0
2019-07-26 13:35:00,215.31,215.44,215.29,215.39,15884.0,187.3282,187.4413,187.3108,187.3978,15884.0
2019-07-26 13:40:00,215.4,215.56,215.39,215.55,16215.0,187.4065,187.5457,187.3978,187.537,16215.0
2019-07-26 13:45:00,215.53,215.67,215.5,215.58,23534.0,187.5196,187.6414,187.4935,187.5631,23534.0
2019-07-26 13:50:00,215.57,215.66,215.54,215.61,8809.0,187.5544,187.6327,187.5283,187.5892,8809.0
2019-07-26 13:55:00,215.61,215.76,215.55,215.6,18867.0,187.5892,187.7197,187.537,187.5805,18867.0
2019-07-26 14:00:00,215.57,215.71,215.42,215.53,20910.0,187.5544,187.6762,187.4239,187.5196,20910.0
2019-07-26 14:05:00,215.51,215.54,215.33,215.43,16643.0,187.5022,187.5283,187.3456,187.4326,16643.0
2019-07-26 14:10:00,215.47,215.5,215.16,215.25,15258.0,187.4674,187.4935,187.1977,187.276,15258.0
2019-07-26 14:15:00,215.23,215.28,214.97,215.02,25206.0,187.2586,187.3021,187.0324,187.0759,25206.0
2019-07-26 14:20:00,215.03,215.09,214.93,214.99,16542.0,187.0846,187.1368,186.9976,187.0498,16542.0
2019-07-26 14:25:00,214.99,215.12,214.84,214.97,28147.0,187.0498,187.1629,186.9192,187.0324,28147.0
2019-07-26 14:30:00,214.92,214.98,214.6,214.69,23036.0,186.9889,187.0411,186.7104,186.7887,23036.0
2019-07-26 14:35:00,214.71,214.8,214.58,214.59,16265.0,186.8061,186.8844,186.693,186.7017,16265.0
2019-07-26 14:40:00,214.6,214.76,214.58,214.63,24836.0,186.7104,186.8496,186.693,186.7365,24836.0
2019-07-26 14:45:00,214.64,214.89,214.64,214.81,24807.0,186.7452,186.9627,186.7452,186.8931,24807.0
2019-07-26 14:50:00,214.79,214.81,214.58,214.58,26862.0,186.8757,186.8931,186.693,186.693,26862.0
2019-07-26 14:55:00,214.57,214.74,214.49,214.7,26298.0,186.6843,186.8322,186.6147,186.7974,26298.0
2019-07-26 15:00:00,214.68,214.93,214.67,214.88,24031.0,186.78,186.9976,186.7713,186.954,24031.0
2019-07-26 15:05:00,214.87,214.93,214.7,214.9,34318.0,186.9453,186.9976,186.7974,186.9714,34318.0
2019-07-26 15:10:00,214.91,215.18,214.91,214.98,28700.0,186.9802,187.2151,186.9802,187.0411,28700.0
2019-07-26 15:15:00,215.02,215.1,215.0,215.07,26059.0,187.0759,187.1455,187.0585,187.1194,26059.0
2019-07-26 15:20:00,215.07,215.17,214.97,215.01,27177.0,187.1194,187.2064,187.0324,187.0672,27177.0
2019-07-26 15:25:00,215.01,215.29,214.98,215.24,45866.0,187.0672,187.3108,187.0411,187.2673,45866.0
2019-07-26 15:30:00,215.18,215.37,215.16,215.27,31597.0,187.2151,187.3804,187.1977,187.2934,31597.0
2019-07-26 15:35:00,215.3,215.71,215.28,215.6,49727.0,187.3195,187.6762,187.3021,187.5805,49727.0
2019-07-26 15:40:00,215.57,215.7,215.45,215.48,42105.0,187.5544,187.6675,187.45,187.4761,42105.0
2019-07-26 15:45:00,215.43,215.53,215.36,215.41,28374.0,187.4326,187.5196,187.3717,187.4152,28374.0
2019-07-26 15:50:00,215.4,215.49,215.26,215.36,75586.0,187.4065,187.4848,187.2847,187.3717,75586.0
2019-07-26 15:55:00,215.36,215.6,215.18,215.52,121654.0,187.3717,187.5805,187.2151,187.5109,121654.0
2019-07-29 09:30:00,216.0,216.4,215.66,216.08,141194.0,187.9285,188.2765,187.6327,187.9981,141194.0
2019-07-29 09:35:00,215.96,217.11,215.96,216.95,59431.0,187.8937,188.8942,187.8937,188.755,59431.0
2019-07-29 09:40:00,216.93,217.42,216.64,216.67,61245.0,188.7376,189.1639,188.4853,188.5114,61245.0
2019-07-29 09:45:00,216.6,216.6,216.02,216.08,54332.0,188.4505,188.4505,187.9459,187.9981,54332.0
2019-07-29 09:50:00,216.1,216.32,215.95,216.21,61561.0,188.0155,188.2069,187.885,188.1112,61561.0
2019-07-29 09:55:00,216.22,216.59,216.04,216.06,33325.0,188.1199,188.4418,187.9633,187.9807,33325.0
2019-07-29 10:00:00,216.09,216.35,216.09,216.22,30281.0,188.0068,188.233,188.0068,188.1199,30281.0
2019-07-29 10:05:00,216.18,216.23,215.9,215.93,28317.0,188.0851,188.1286,187.8415,187.8676,28317.0
2019-07-29 10:10:00,215.93,216.47,215.91,216.47,54380.0,187.8676,188.3374,187.8502,188.3374,54380.0
2019-07-29 10:15:00,216.5,216.78,216.41,216.71,25739.0,188.3635,188.6071,188.2852,188.5462,25739.0
2019-07-29 10:20:00,216.67,216.89,216.62,216.85,15136.0,188.5114,188.7028,188.4679,188.668,15136.0
2019-07-29 10:25:00,216.85,217.17,216.85,217.0,25824.0,188.668,188.9464,188.668,188.7985,25824.0
2019-07-29 10:30:00,216.95,217.08,216.81,216.9,41107.0,188.755,188.8681,188.6332,188.7115,41107.0
2019-07-29 10:35:00,216.95,217.06,216.85,216.98,24181.0,188.755,188.8507,188.668,188.7811,24181.0
2019-07-29 10:40:00,217.0,217.03,216.68,217.01,24125.0,188.7985,188.8246,188.5201,188.8072,24125.0
2019-07-29 10:45:00,217.04,217.15,216.77,216.82,48907.0,188.8333,188.929,188.5984,188.6419,48907.0
2019-07-29 10:50:00,216.84,217.06,216.83,217.04,18260.0,188.6593,188.8507,188.6506,188.8333,18260.0
2019-07-29 10:55:00,217.06,217.06,216.6,216.78,22525.0,188.8507,188.8507,188.4505,188.6071,22525.0
2019-07-29 11:00:00,216.75,216.87,216.42,216.45,28743.0,188.581,188.6854,188.2939,188.32,28743.0
2019-07-29 11:05:00,216.42,216.46,216.13,216.13,28620.0,188.2939,188.3287,188.0416,188.0416,28620.0
2019-07-29 11:10:00,216.13,216.4,216.13,216.23,12064.0,188.0416,188.2765,188.0416,188.1286,12064.0
2019-07-29 11:15:00,216.23,216.29,216.1,216.22,13739.0,188.1286,188.1808,188.0155,188.1199,13739.0
2019-07-29 11:20:00,216.22,216.33,216.11,216.28,13936.0,188.1199,188.2156,188.0242,188.1721,13936.0
2019-07-29 11:25:00,216.29,216.4,216.22,216.35,21778.0,188.1808,188.2765,188.1199,188.233,21778.0
2019-07-29 11:30:00,216.34,216.34,216.09,216.24,12819.0,188.2243,188.2243,188.0068,188.1373,12819.0
2019-07-29 11:35:00,216.24,216.39,216.21,216.28,15800.0,188.1373,188.2678,188.1112,188.1721,15800.0
2019-07-29 11:40:00,216.26,216.39,216.18,216.34,16048.0,188.1547,188.2678,188.0851,188.2243,16048.0
2019-07-29 11:45:00,216.35,216.42,216.23,216.4,12770.0,188.233,188.2939,188.1286,188.2765,12770.0
2019-07-29 11:50:00,216.39,216.49,215.9,215.92,26728.0,188.2678,188.3548,187.8415,187.8589,26728.0
2019-07-29 11:55:00,215.95,215.97,215.71,215.89,19861.0,187.885,187.9024,187.6762,187.8328,19861.0
2019-07-29 12:00:00,215.9,215.96,215.74,215.8,22250.0,187.8415,187.8937,187.7023,187.7545,22250.0
2019-07-29 12:05:00,215.79,215.79,214.52,214.93,219499.0,187.7458,187.7458,186.6408,186.9976,219499.0
2019-07-29 12:10:00,214.97,215.12,214.7,215.08,24460.0,187.0324,187.1629,186.7974,187.1281,24460.0
2019-07-29 12:15:00,215.09,215.26,214.9,215.23,15686.0,187.1368,187.2847,186.9714,187.2586,15686.0
2019-07-29 12:20:00,215.25,215.39,215.11,215.23,37260.0,187.276,187.3978,187.1542,187.2586,37260.0
2019-07-29 12:25:00,215.19,215.35,215.12,215.16,11951.0,187.2238,187.363,187.1629,187.1977,11951.0
2019-07-29 12:30:00,215.17,215.3,214.93,215.01,11216.0,187.2064,187.3195,186.9976,187.0672,11216.0
2019-07-29 12:35:00,215.04,215.31,215.0,215.12,11037.0,187.0933,187.3282,187.0585,187.1629,11037.0
2019-07-29 12:40:00,215.04,215.11,214.95,214.99,13359.0,187.0933,187.1542,187.015,187.0498,13359.0
2019-07-29 12:45:00,214.95,215.09,214.93,215.04,11803.0,187.015,187.1368,186.9976,187.0933,11803.0
2019-07-29 12:50:00,215.04,215.27,215.04,215.27,8429.0,187.0933,187.2934,187.0933,187.2934,8429.0
2019-07-29 12:55:00,215.3,215.68,215.3,215.62,17752.0,187.3195,187.6501,187.3195,187.5979,17752.0
2019-07-29 13:00:00,215.61,215.65,215.31,215.37,14124.0,187.5892,187.624,187.3282,187.3804,14124.0
2019-07-29 13:05:00,215.37,215.49,215.27,215.31,8514.0,187.3804,187.4848,187.2934,187.3282,8514.0
2019-07-29 13:10:00,215.32,215.5,215.27,215.47,13402.0,187.3369,187.4935,187.2934,187.4674,13402.0
2019-07-29 13:15:00,215.43,215.61,215.4,215.42,33879.0,187.4326,187.5892,187.4065,187.4239,33879.0
2019-07-29 13:20:00,215.42,215.59,215.41,215.51,14831.0,187.4239,187.5718,187.4152,187.5022,14831.0
2019-07-29 13:25:00,215.49,215.58,215.42,215.56,12967.0,187.4848,187.5631,187.4239,187.5457,12967.0
2019-07-29 13:30:00,215.56,215.57,215.27,215.28,14313.0,187.5457,187.5544,187.2934,187.3021,14313.0
2019-07-29 13:35:00,215.28,215.38,215.15,215.18,38059.0,187.3021,187.3891,187.189,187.2151,38059.0
2019-07-29 13:40:00,215.21,215.29,215.08,215.16,24339.0,187.2412,187.3108,187.1281,187.1977,24339.0
2019-07-29 13:45:00,215.19,215.3,215.1,215.19,36861.0,187.2238,187.3195,187.1455,187.2238,36861.0
2019-07-29 13:50:00,215.22,215.23,214.95,215.03,20170.0,187.2499,187.2586,187.015,187.0846,20170.0
2019-07-29 13:55:00,215.05,215.12,214.87,214.87,16890.0,187.102,187.1629,186.9453,186.9453,16890.0
2019-07-29 14:00:00,214.89,215.14,214.89,215.03,20818.0,186.9627,187.1803,186.9627,187.0846,20818.0
2019-07-29 14:05:00,215.06,215.06,214.73,214.78,17311.0,187.1107,187.1107,186.8235,186.867,17311.0
2019-07-29 14:10:00,214.8,214.87,214.65,214.65,18922.0,186.8844,186.9453,186.7539,186.7539,18922.0
2019-07-29 14:15:00,214.65,214.9,214.62,214.81,19341.0,186.7539,186.9714,186.7278,186.8931,19341.0
2019-07-29 14:20:00,214.84,214.86,214.71,214.8,18420.0,186.9192,186.9366,186.8061,186.8844,18420.0
2019-07-29 14:25:00,214.79,214.84,214.71,214.83,19838.0,186.8757,186.9192,186.8061,186.9105,19838.0
2019-07-29 14:30:00,214.84,214.85,214.59,214.75,23439.0,186.9192,186.9279,186.7017,186.8409,23439.0
2019-07-29 14:35:00,214.73,214.74,214.48,214.49,20469.0,186.8235,186.8322,186.606,186.6147,20469.0
2019-07-29 14:40:00,214.49,214.54,214.3,214.33,18019.0,186.6147,186.6582,186.4494,186.4755,18019.0
2019-07-29 14:45:00,214.34,214.46,214.31,214.36,20359.0,186.4842,186.5886,186.4581,186.5016,20359.0
2019-07-29 14:50:00,214.4,214.59,214.33,214.48,16656.0,186.5364,186.7017,186.4755,186.606,16656.0
2019-07-29 14:55:00,214.48,214.52,214.33,214.42,17843.0,186.606,186.6408,186.4755,186.5538,17843.0
2019-07-29 15:00:00,214.42,214.48,214.34,214.44,18300.0,186.5538,186.606,186.4842,186.5712,18300.0
2019-07-29 15:05:00,214.51,214.66,214.47,214.66,18972.0,186.6321,186.7626,186.5973,186.7626,18972.0
2019-07-29 15:10:00,214.65,214.65,214.4,214.4,22101.0,186.7539,186.7539,186.5364,186.5364,22101.0
2019-07-29 15:15:00,214.41,214.66,214.4,214.66,17236.0,186.5451,186.7626,186.5364,186.7626,17236.0
2019-07-29 15:20:00,214.66,214.87,214.57,214.85,17396.0,186.7626,186.9453,186.6843,186.9279,17396.0
2019-07-29 15:25:00,214.87,214.94,214.81,214.84,24356.0,186.9453,187.0063,186.8931,186.9192,24356.0
2019-07-29 15:30:00,214.82,214.93,214.82,214.86,43473.0,186.9018,186.9976,186.9018,186.9366,43473.0
2019-07-29 15:35:00,214.86,215.28,214.85,215.22,62909.0,186.9366,187.3021,186.9279,187.2499,62909.0
2019-07-29 15:40:00,215.22,215.56,215.16,215.56,39870.0,187.2499,187.5457,187.1977,187.5457,39870.0
2019-07-29 15:45:00,215.56,215.58,215.24,215.3,47668.0,187.5457,187.5631,187.2673,187.3195,47668.0
2019-07-29 15:50:00,215.3,215.39,215.17,215.24,44652.0,187.3195,187.3978,187.2064,187.2673,44652.0
2019-07-29 15:55:00,215.23,215.27,214.81,214.99,114283.0,187.2586,187.2934,186.8931,187.0498,114283.0
2019-07-30 09:30:00,214.29,214.77,213.92,214.68,73895.0,186.4407,186.8583,186.1188,186.78,73895.0
2019-07-30 09:35:00,214.58,215.16,214.52,214.91,45506.0,186.693,187.1977,186.6408,186.9802,45506.0
2019-07-30 09:40:00,214.89,215.05,214.56,214.76,27201.0,186.9627,187.102,186.6756,186.8496,27201.0
2019-07-30 09:45:00,214.75,214.82,214.51,214.67,15538.0,186.8409,186.9018,186.6321,186.7713,15538.0
2019-07-30 09:50:00,214.64,214.96,214.56,214.96,17687.0,186.7452,187.0237,186.6756,187.0237,17687.0
2019-07-30 09:55:00,214.99,215.21,214.9,215.17,24136.0,187.0498,187.2412,186.9714,187.2064,24136.0
2019-07-30 10:00:00,215.08,215.15,214.61,214.61,24115.0,187.1281,187.189,186.7191,186.7191,24115.0
2019-07-30 10:05:00,214.64,214.75,214.35,214.36,19308.0,186.7452,186.8409,186.4929,186.5016,19308.0
2019-07-30 10:10:00,214.35,214.56,214.21,214.54,12175.0,186.4929,186.6756,186.3711,186.6582,12175.0
2019-07-30 10:15:00,214.52,214.6,214.47,214.54,26907.0,186.6408,186.7104,186.5973,186.6582,26907.0
2019-07-30 10:20:00,214.55,214.7,214.36,214.45,16055.0,186.6669,186.7974,186.5016,186.5799,16055.0
2019-07-30 10:25:00,214.46,214.67,214.45,214.56,16453.0,186.5886,186.7713,186.5799,186.6756,16453.0
2019-07-30 10:30:00,214.57,214.7,214.44,214.44,14206.0,186.6843,186.7974,186.5712,186.5712,14206.0
2019-07-30 10:35:00,214.42,214.46,214.08,214.11,37068.0,186.5538,186.5886,186.258,186.2841,37068.0
2019-07-30 10:40:00,214.15,214.24,213.82,214.21,20646.0,186.3189,186.3972,186.0318,186.3711,20646.0
2019-07-30 10:45:00,214.21,214.49,214.21,214.33,14038.0,186.3711,186.6147,186.3711,186.4755,14038.0
2019-07-30 10:50:00,214.33,214.49,214.23,214.28,18269.0,186.4755,186.6147,186.3885,186.432,18269.0
2019-07-30 10:55:00,214.24,214.32,214.18,214.25,11134.0,186.3972,186.4668,186.345,186.4059,11134.0
2019-07-30 11:00:00,214.27,214.37,214.14,214.3,17138.0,186.4233,186.5103,186.3102,186.4494,17138.0
2019-07-30 11:05:00,214.27,214.31,214.12,214.12,11717.0,186.4233,186.4581,186.2928,186.2928,11717.0
2019-07-30 11:10:00,214.11,214.19,214.04,214.06,20435.0,186.2841,186.3537,186.2232,186.2406,20435.0
2019-07-30 11:15:00,214.03,214.05,213.82,213.91,10454.0,186.2145,186.2319,186.0318,186.1101,10454.0
2019-07-30 11:20:00,213.91,214.13,213.86,213.89,17152.0,186.1101,186.3015,186.0666,186.0927,17152.0
2019-07-30 11:25:00,213.89,214.11,213.84,214.05,14003.0,186.0927,186.2841,186.0492,186.2319,14003.0
2019-07-30 11:30:00,214.06,214.18,213.93,213.94,15586.0,186.2406,186.345,186.1275,186.1362,15586.0
2019-07-30 11:35:00,213.95,213.95,213.55,213.89,28807.0,186.1449,186.1449,185.7969,186.0927,28807.0
2019-07-30 11:40:00,213.88,214.01,213.83,213.94,22092.0,186.084,186.1971,186.0405,186.1362,22092.0
2019-07-30 11:45:00,213.92,213.97,213.81,213.95,18804.0,186.1188,186.1623,186.0231,186.1449,18804.0
2019-07-30 11:50:00,213.94,213.95,213.82,213.86,15126.0,186.1362,186.1449,186.0318,186.0666,15126.0
2019-07-30 11:55:00,213.85,213.91,213.62,213.63,14199.0,186.0579,186.1101,185.8578,185.8665,14199.0
2019-07-30 12:00:00,213.6,213.76,213.56,213.74,11812.0,185.8404,185.9796,185.8056,185.9622,11812.0
2019-07-30 12:05:00,213.72,213.79,213.5,213.56,13770.0,185.9448,186.0057,185.7534,185.8056,13770.0
2019-07-30 12:10:00,213.56,213.6,213.52,213.54,26242.0,185.8056,185.8404,185.7708,185.7882,26242.0
2019-07-30 12:15:00,213.52,213.54,213.42,213.43,16609.0,185.7708,185.7882,185.6838,185.6925,16609.0
2019-07-30 12:20:00,213.42,213.43,213.28,213.42,14632.0,185.6838,185.6925,185.562,185.6838,14632.0
2019-07-30 12:25:00,213.42,213.45,213.3,213.33,12221.0,185.6838,185.7099,185.5794,185.6055,12221.0
2019-07-30 12:30:00,213.35,213.47,213.35,213.44,17886.0,185.6229,185.7273,185.6229,185.7012,17886.0
2019-07-30 12:35:00,213.44,213.44,213.17,213.23,21998.0,185.7012,185.7012,185.4663,185.5185,21998.0
2019-07-30 12:40:00,213.23,213.28,213.14,213.2,9217.0,185.5185,185.562,185.4402,185.4924,9217.0
2019-07-30 12:45:00,213.21,213.27,213.0,213.03,10945.0,185.5011,185.5533,185.3184,185.3445,10945.0
2019-07-30 12:50:00,213.04,213.12,212.98,212.98,13343.0,185.3532,185.4228,185.301,185.301,13343.0
2019-07-30 12:55:00,213.0,213.0,212.74,212.82,20795.0,185.3184,185.3184,185.0922,185.1618,20795.0
2019-07-30 13:00:00,212.84,212.89,212.78,212.82,12729.0,185.1792,185.2227,185.127,185.1618,12729.0
2019-07-30 13:05:00,212.83,212.88,212.75,212.86,13703.0,185.1705,185.214,185.1009,185.1966,13703.0
2019-07-30 13:10:00,212.87,213.07,212.78,212.96,12751.0,185.2053,185.3793,185.127,185.2836,12751.0
2019-07-30 13:15:00,212.96,213.09,212.88,212.96,14339.0,185.2836,185.3967,185.214,185.2836,14339.0
2019-07-30 13:20:00,212.92,213.04,212.9,212.99,11079.0,185.2488,185.3532,185.2314,185.3097,11079.0
2019-07-30 13:25:00,212.97,212.99,212.95,212.99,8295.0,185.2923,185.3097,185.2749,185.3097,8295.0
2019-07-30 13:30:00,212.99,213.06,212.91,212.95,10360.0,185.3097,185.3706,185.2401,185.2749,10360.0
2019-07-30 13:35:00,212.93,212.93,212.65,212.74,17339.0,185.2575,185.2575,185.0139,185.0922,17339.0
2019-07-30 13:40:00,212.73,212.74,212.66,212.72,11289.0,185.0835,185.0922,185.0226,185.0748,11289.0
2019-07-30 13:45:00,212.73,212.91,212.72,212.9,8919.0,185.0835,185.2401,185.0748,185.2314,8919.0
2019-07-30 13:50:00,212.94,212.96,212.77,212.81,15178.0,185.2662,185.2836,185.1183,185.1531,15178.0
2019-07-30 13:55:00,212.79,212.82,212.67,212.68,12873.0,185.1357,185.1618,185.0313,185.04,12873.0
2019-07-30 14:00:00,212.69,212.92,212.68,212.73,33936.0,185.0487,185.2488,185.04,185.0835,33936.0
2019-07-30 14:05:00,212.75,212.87,212.72,212.84,19704.0,185.1009,185.2053,185.0748,185.1792,19704.0
2019-07-30 14:10:00,212.84,212.9,212.67,212.74,19090.0,185.1792,185.2314,185.0313,185.0922,19090.0
2019-07-30 14:15:00,212.74,212.75,212.57,212.59,26802.0,185.0922,185.1009,184.9443,184.9617,26802.0
2019-07-30 14:20:00,212.6,212.63,212.48,212.49,22373.0,184.9704,184.9965,184.866,184.8747,22373.0
2019-07-30 14:25:00,212.49,212.6,212.43,212.5,21937.0,184.8747,184.9704,184.8225,184.8834,21937.0
2019-07-30 14:30:00,212.49,212.53,212.33,212.35,16682.0,184.8747,184.9095,184.7354,184.7528,16682.0
2019-07-30 14:35:00,212.36,212.36,212.06,212.08,30899.0,184.7615,184.7615,184.5005,184.5179,30899.0
2019-07-30 14:40:00,212.09,212.13,211.59,211.71,77483.0,184.5266,184.5614,184.0916,184.196,77483.0
2019-07-30 14:45:00,211.71,211.85,211.58,211.6,21061.0,184.196,184.3178,184.0829,184.1003,21061.0
2019-07-30 14:50:00,211.62,211.92,211.59,211.91,66458.0,184.1177,184.3787,184.0916,184.37,66458.0
2019-07-30 14:55:00,211.91,211.94,211.81,211.84,21439.0,184.37,184.3961,184.283,184.3091,21439.0
2019-07-30 15:00:00,211.86,211.9,211.8,211.81,21027.0,184.3265,184.3613,184.2743,184.283,21027.0
2019-07-30 15:05:00,211.81,211.97,211.79,211.9,15354.0,184.283,184.4222,184.2656,184.3613,15354.0
2019-07-30 15:10:00,211.9,211.9,211.82,211.86,20516.0,184.3613,184.3613,184.2917,184.3265,20516.0
2019-07-30 15:15:00,211.88,211.9,211.68,211.7,25291.0,184.3439,184.3613,184.1699,184.1873,25291.0
2019-07-30 15:20:00,211.7,211.79,211.69,211.73,20778.0,184.1873,184.2656,184.1786,184.2134,20778.0
2019-07-30 15:25:00,211.72,211.82,211.7,211.75,18420.0,184.2047,184.2917,184.1873,184.2308,18420.0
2019-07-30 15:30:00,211.75,211.85,211.71,211.75,29032.0,184.2308,184.3178,184.196,184.2308,29032.0
2019-07-30 15:35:00,211.73,211.85,211.73,211.85,41816.0,184.2134,184.3178,184.2134,184.3178,41816.0
2019-07-30 15:40:00,211.85,211.85,211.81,211.84,39945.0,184.3178,184.3178,184.283,184.3091,39945.0
2019-07-30 15:45:00,211.83,212.36,211.82,212.31,55989.0,184.3004,184.7615,184.2917,184.718,55989.0
2019-07-30 15:50:00,212.33,212.36,212.06,212.2,48539.0,184.7354,184.7615,184.5005,184.6223,48539.0
2019-07-30 15:55:00,212.2,212.3,211.96,212.3,121529.0,184.6223,184.7093,184.4135,184.7093,121529.0
2019-07-31 09:30:00,212.08,212.41,211.35,211.35,70658.0,184.5179,184.8051,183.8828,183.8828,70658.0
2019-07-31 09:35:00,211.5,211.91,211.36,211.74,145185.0,184.0133,184.37,183.8915,184.2221,145185.0
2019-07-31 09:40:00,211.72,211.77,211.17,211.6,45338.0,184.2047,184.2482,183.7262,184.1003,45338.0
2019-07-31 09:45:00,211.6,211.6,211.25,211.51,31471.0,184.1003,184.1003,183.7958,184.022,31471.0
2019-07-31 09:50:00,211.5,211.67,211.33,211.45,30733.0,184.0133,184.1612,183.8654,183.9698,30733.0
2019-07-31 09:55:00,211.41,211.45,211.15,211.36,16664.0,183.935,183.9698,183.7088,183.8915,16664.0
2019-07-31 10:00:00,211.37,211.56,211.3,211.38,17877.0,183.9002,184.0655,183.8393,183.9089,17877.0
2019-07-31 10:05:00,211.39,211.5,211.34,211.48,17511.0,183.9176,184.0133,183.8741,183.9959,17511.0
2019-07-31 10:10:00,211.48,211.49,211.1,211.12,26277.0,183.9959,184.0046,183.6653,183.6827,26277.0
2019-07-31 10:15:00,211.08,211.16,211.03,211.16,17921.0,183.6479,183.7175,183.6044,183.7175,17921.0
2019-07-31 10:20:00,211.14,211.27,211.08,211.14,26093.0,183.7001,183.8132,183.6479,183.7001,26093.0
2019-07-31 10:25:00,211.15,211.2,211.04,211.05,28643.0,183.7088,183.7523,183.6131,183.6218,28643.0
2019-07-31 10:30:00,211.04,211.04,210.66,210.99,27703.0,183.6131,183.6131,183.2825,183.5696,27703.0
2019-07-31 10:35:00,210.97,210.99,210.76,210.78,15738.0,183.5522,183.5696,183.3695,183.3869,15738.0
2019-07-31 10:40:00,210.78,210.9,210.66,210.84,19782.0,183.3869,183.4913,183.2825,183.4391,19782.0
2019-07-31 10:45:00,210.84,210.94,210.67,210.87,19565.0,183.4391,183.5261,183.2912,183.4652,19565.0
2019-07-31 10:50:00,210.81,211.05,210.8,210.95,22492.0,183.413,183.6218,183.4043,183.5348,22492.0
2019-07-31 10:55:00,210.96,211.12,210.91,211.0,31487.0,183.5435,183.6827,183.5,183.5783,31487.0
2019-07-31 11:00:00,211.03,211.19,211.0,211.18,42323.0,183.6044,183.7436,183.5783,183.7349,42323.0
2019-07-31 11:05:00,211.21,211.5,211.2,211.48,18450.0,183.761,184.0133,183.7523,183.9959,18450.0
2019-07-31 11:10:00,211.49,211.86,211.33,211.83,30963.0,184.0046,184.3265,183.8654,184.3004,30963.0
2019-07-31 11:15:00,211.84,212.28,211.83,212.07,42136.0,184.3091,184.6919,184.3004,184.5092,42136.0
2019-07-31 11:20:00,212.08,212.09,211.77,211.99,121734.0,184.5179,184.5266,184.2482,184.4396,121734.0
2019-07-31 11:25:00,212.01,212.04,211.86,211.99,18122.0,184.457,184.4831,184.3265,184.4396,18122.0
2019-07-31 11:30:00,212.0,212.09,211.89,211.94,34738.0,184.4483,184.5266,184.3526,184.3961,34738.0
2019-07-31 11:35:00,211.93,211.93,211.65,211.78,9225.0,184.3874,184.3874,184.1438,184.2569,9225.0
2019-07-31 11:40:00,211.79,211.9,211.7,211.85,10871.0,184.2656,184.3613,184.1873,184.3178,10871.0
2019-07-31 11:45:00,211.83,211.96,211.77,211.92,17335.0,184.3004,184.4135,184.2482,184.3787,17335.0
2019-07-31 11:50:00,211.93,212.01,211.93,212.0,26497.0,184.3874,184.457,184.3874,184.4483,26497.0
2019-07-31 11:55:00,212.0,212.06,211.98,212.01,155778.0,184.4483,184.5005,184.4309,184.457,155778.0
2019-07-31 12:00:00,212.02,212.04,211.83,211.84,18724.0,184.4657,184.4831,184.3004,184.3091,18724.0
2019-07-31 12:05:00,211.87,212.21,211.84,212.21,10692.0,184.3352,184.631,184.3091,184.631,10692.0
2019-07-31 12:10:00,212.19,212.38,212.13,212.38,8907.0,184.6136,184.779,184.5614,184.779,8907.0
2019-07-31 12:15:00,212.39,212.47,212.3,212.46,8009.0,184.7877,184.8573,184.7093,184.8486,8009.0
2019-07-31 12:20:00,212.44,212.44,212.13,212.16,24040.0,184.8312,184.8312,184.5614,184.5875,24040.0
2019-07-31 12:25:00,212.15,212.26,212.05,212.26,8587.0,184.5788,184.6745,184.4918,184.6745,8587.0
2019-07-31 12:30:00,212.21,212.29,212.1,212.13,9440.0,184.631,184.7006,184.5353,184.5614,9440.0
2019-07-31 12:35:00,212.14,212.26,212.13,212.22,8306.0,184.5701,184.6745,184.5614,184.6397,8306.0
2019-07-31 12:40:00,212.24,212.26,212.19,212.26,6616.0,184.6571,184.6745,184.6136,184.6745,6616.0
2019-07-31 12:45:00,212.26,212.34,212.22,212.34,12505.0,184.6745,184.7441,184.6397,184.7441,12505.0
2019-07-31 12:50:00,212.34,212.38,212.17,212.2,7910.0,184.7441,184.779,184.5962,184.6223,7910.0
2019-07-31 12:55:00,212.2,212.32,212.2,212.31,25650.0,184.6223,184.7267,184.6223,184.718,25650.0
2019-07-31 13:00:00,212.31,212.45,212.29,212.38,12887.0,184.718,184.8399,184.7006,184.779,12887.0
2019-07-31 13:05:00,212.37,212.53,212.32,212.49,117301.0,184.7703,184.9095,184.7267,184.8747,117301.0
2019-07-31 13:10:00,212.5,212.71,212.47,212.64,13192.0,184.8834,185.0661,184.8573,185.0052,13192.0
2019-07-31 13:15:00,212.64,212.65,212.42,212.45,11509.0,185.0052,185.0139,184.8138,184.8399,11509.0
2019-07-31 13:20:00,212.46,212.53,212.38,212.38,12539.0,184.8486,184.9095,184.779,184.779,12539.0
2019-07-31 13:25:00,212.4,212.54,212.33,212.54,8968.0,184.7964,184.9182,184.7354,184.9182,8968.0
2019-07-31 13:30:00,212.55,212.55,212.46,212.48,9108.0,184.9269,184.9269,184.8486,184.866,9108.0
2019-07-31 13:35:00,212.5,212.52,212.37,212.47,8590.0,184.8834,184.9008,184.7703,184.8573,8590.0
2019-07-31 13:40:00,212.45,212.56,212.39,212.4,10275.0,184.8399,184.9356,184.7877,184.7964,10275.0
2019-07-31 13:45:00,212.41,212.51,212.41,212.5,9774.0,184.8051,184.8921,184.8051,184.8834,9774.0
2019-07-31 13:50:00,212.48,212.48,212.18,212.2,10222.0,184.866,184.866,184.6049,184.6223,10222.0
2019-07-31 13:55:00,212.16,212.27,212.11,212.11,16991.0,184.5875,184.6832,184.544,184.544,16991.0
2019-07-31 14:00:00,212.0,212.05,211.35,211.73,26650.0,184.4483,184.4918,183.8828,184.2134,26650.0
2019-07-31 14:05:00,211.71,211.89,211.55,211.78,23776.0,184.196,184.3526,184.0568,184.2569,23776.0
2019-07-31 14:10:00,211.75,212.08,211.73,211.98,17316.0,184.2308,184.5179,184.2134,184.4309,17316.0
2019-07-31 14:15:00,211.94,212.28,211.94,212.25,13717.0,184.3961,184.6919,184.3961,184.6658,13717.0
2019-07-31 14:20:00,212.19,212.3,212.08,212.08,12313.0,184.6136,184.7093,184.5179,184.5179,12313.0
2019-07-31 14:25:00,212.08,212.26,212.08,212.18,8836.0,184.5179,184.6745,184.5179,184.6049,8836.0
2019-07-31 14:30:00,212.19,212.26,212.06,212.15,11970.0,184.6136,184.6745,184.5005,184.5788,11970.0
2019-07-31 14:35:00,212.18,212.19,211.2,211.2,20195.0,184.6049,184.6136,183.7523,183.7523,20195.0
2019-07-31 14:40:00,211.13,211.35,210.73,210.94,25241.0,183.6914,183.8828,183.3434,183.5261,25241.0
2019-07-31 14:45:00,210.81,211.03,210.42,210.48,27403.0,183.413,183.6044,183.0737,183.1259,27403.0
2019-07-31 14:50:00,210.4,210.45,209.37,210.19,92118.0,183.0563,183.0998,182.1601,182.8736,92118.0
2019-07-31 14:55:00,210.21,210.28,209.8,209.96,55871.0,182.891,182.9519,182.5342,182.6735,55871.0
2019-07-31 15:00:00,210.02,210.97,209.85,210.41,50816.0,182.7257,183.5522,182.5778,183.065,50816.0
2019-07-31 15:05:00,210.44,210.88,210.44,210.65,36687.0,183.0911,183.4739,183.0911,183.2738,36687.0
2019-07-31 15:10:00,210.59,210.62,210.26,210.55,19416.0,183.2216,183.2477,182.9345,183.1868,19416.0
2019-07-31 15:15:00,210.51,210.84,210.17,210.74,37147.0,183.152,183.4391,182.8562,183.3521,37147.0
2019-07-31 15:20:00,210.74,210.94,210.7,210.88,36077.0,183.3521,183.5261,183.3173,183.4739,36077.0
2019-07-31 15:25:00,210.92,211.06,210.66,210.66,49701.0,183.5087,183.6305,183.2825,183.2825,49701.0
2019-07-31 15:30:00,210.65,210.86,210.57,210.69,37218.0,183.2738,183.4565,183.2042,183.3086,37218.0
2019-07-31 15:35:00,210.66,210.78,210.54,210.54,31753.0,183.2825,183.3869,183.1781,183.1781,31753.0
2019-07-31 15:40:00,210.61,210.76,210.35,210.75,55255.0,183.239,183.3695,183.0128,183.3608,55255.0
2019-07-31 15:45:00,210.75,210.96,210.67,210.96,157435.0,183.3608,183.5435,183.2912,183.5435,157435.0
2019-07-31 15:50:00,210.87,211.0,210.7,210.8,87407.0,183.4652,183.5783,183.3173,183.4043,87407.0
2019-07-31 15:55:00,210.86,210.99,210.6,210.69,185709.0,183.4565,183.5696,183.2303,183.3086,185709.0
2019-08-01 09:30:00,211.18,211.64,211.0,211.44,69059.0,183.7349,184.1351,183.5783,183.9611,69059.0
2019-08-01 09:35:00,211.44,211.7,211.1,211.24,31439.0,183.9611,184.1873,183.6653,183.7871,31439.0
2019-08-01 09:40:00,211.28,211.36,211.01,211.11,41989.0,183.8219,183.8915,183.587,183.674,41989.0
2019-08-01 09:45:00,211.06,211.15,210.11,210.98,44861.0,183.6305,183.7088,182.804,183.5609,44861.0
2019-08-01 09:50:00,211.06,211.76,211.06,211.67,11722.0,183.6305,184.2395,183.6305,184.1612,11722.0
2019-08-01 09:55:00,211.69,212.01,211.69,211.95,32208.0,184.1786,184.457,184.1786,184.4048,32208.0
2019-08-01 10:00:00,211.93,212.15,211.62,211.78,35866.0,184.3874,184.5788,184.1177,184.2569,35866.0
2019-08-01 10:05:00,211.89,212.1,211.86,212.07,26413.0,184.3526,184.5353,184.3265,184.5092,26413.0
2019-08-01 10:10:00,212.07,212.08,211.83,212.05,14373.0,184.5092,184.5179,184.3004,184.4918,14373.0
2019-08-01 10:15:00,212.08,212.14,211.94,212.03,56822.0,184.5179,184.5701,184.3961,184.4744,56822.0
2019-08-01 10:20:00,212.02,212.26,212.0,212.24,41767.0,184.4657,184.6745,184.4483,184.6571,41767.0
2019-08-01 10:25:00,212.24,212.66,212.24,212.65,54314.0,184.6571,185.0226,184.6571,185.0139,54314.0
2019-08-01 10:30:00,212.65,212.69,212.49,212.49,24034.0,185.0139,185.0487,184.8747,184.8747,24034.0
2019-08-01 10:35:00,212.51,212.72,212.5,212.66,19202.0,184.8921,185.0748,184.8834,185.0226,19202.0
2019-08-01 10:40:00,212.69,212.85,212.62,212.83,34627.0,185.0487,185.1879,184.9878,185.1705,34627.0
2019-08-01 10:45:00,212.85,213.12,212.85,212.97,32989.0,185.1879,185.4228,185.1879,185.2923,32989.0
2019-08-01 10:50:00,212.98,213.13,212.83,213.04,25319.0,185.301,185.4315,185.1705,185.3532,25319.0
2019-08-01 10:55:00,213.08,213.08,212.84,213.02,17661.0,185.388,185.388,185.1792,185.3358,17661.0
2019-08-01 11:00:00,213.04,213.13,212.79,212.79,93683.0,185.3532,185.4315,185.1357,185.1357,93683.0
2019-08-01 11:05:00,212.75,212.8,212.63,212.74,15212.0,185.1009,185.1444,184.9965,185.0922,15212.0
2019-08-01 11:10:00,212.76,212.76,212.4,212.45,39342.0,185.1096,185.1096,184.7964,184.8399,39342.0
2019-08-01 11:15:00,212.46,212.55,212.2,212.32,16998.0,184.8486,184.9269,184.6223,184.7267,16998.0
2019-08-01 11:20:00,212.33,212.72,212.33,212.65,21669.0,184.7354,185.0748,184.7354,185.0139,21669.0
2019-08-01 11:25:00,212.61,212.65,212.31,212.44,28525.0,184.9791,185.0139,184.718,184.8312,28525.0
2019-08-01 11:30:00,212.44,212.74,212.26,212.69,19758.0,184.8312,185.0922,184.6745,185.0487,19758.0
2019-08-01 11:35:00,212.69,212.91,212.69,212.86,14217.0,185.0487,185.2401,185.0487,185.1966,14217.0
2019-08-01 11:40:00,212.87,212.89,212.66,212.89,15608.0,185.2053,185.2227,185.0226,185.2227,15608.0
2019-08-01 11:45:00,212.85,212.88,212.68,212.7,10323.0,185.1879,185.214,185.04,185.0574,10323.0
2019-08-01 11:50:00,212.68,212.7,212.52,212.61,9886.0,185.04,185.0574,184.9008,184.9791,9886.0
2019-08-01 11:55:00,212.6,212.64,212.3,212.32,15552.0,184.9704,185.0052,184.7093,184.7267,15552.0
2019-08-01 12:00:00,212.25,212.33,212.17,212.33,15008.0,184.6658,184.7354,184.5962,184.7354,15008.0
2019-08-01 12:05:00,212.29,212.49,212.26,212.48,11883.0,184.7006,184.8747,184.6745,184.866,11883.0
2019-08-01 12:10:00,212.5,212.5,212.36,212.47,7859.0,184.8834,184.8834,184.7615,184.8573,7859.0
2019-08-01 12:15:00,212.45,212.52,212.39,212.41,14815.0,184.8399,184.9008,184.7877,184.8051,14815.0
2019-08-01 12:20:00,212.41,212.55,212.39,212.52,13189.0,184.8051,184.9269,184.7877,184.9008,13189.0
2019-08-01 12:25:00,212.57,212.59,212.35,212.35,15582.0,184.9443,184.9617,184.7528,184.7528,15582.0
2019-08-01 12:30:00,212.38,212.55,212.29,212.55,13251.0,184.779,184.9269,184.7006,184.9269,13251.0
2019-08-01 12:35:00,212.51,212.63,212.47,212.6,27520.0,184.8921,184.9965,184.8573,184.9704,27520.0
2019-08-01 12:40:00,212.63,212.66,212.52,212.57,16157.0,184.9965,185.0226,184.9008,184.9443,16157.0
2019-08-01 12:45:00,212.6,212.68,212.57,212.6,22558.0,184.9704,185.04,184.9443,184.9704,22558.0
2019-08-01 12:50:00,212.59,212.65,212.55,212.59,20992.0,184.9617,185.0139,184.9269,184.9617,20992.0
2019-08-01 12:55:00,212.59,212.59,212.43,212.46,11148.0,184.9617,184.9617,184.8225,184.8486,11148.0
2019-08-01 13:00:00,212.45,212.46,212.39,212.43,7092.0,184.8399,184.8486,184.7877,184.8225,7092.0
2019-08-01 13:05:00,212.41,212.42,212.36,212.4,6736.0,184.8051,184.8138,184.7615,184.7964,6736.0
2019-08-01 13:10:00,212.39,212.41,212.27,212.38,6726.0,184.7877,184.8051,184.6832,184.779,6726.0
2019-08-01 13:15:00,212.36,212.39,212.29,212.35,11018.0,184.7615,184.7877,184.7006,184.7528,11018.0
2019-08-01 13:20:00,212.34,212.52,212.3,212.48,18295.0,184.7441,184.9008,184.7093,184.866,18295.0
2019-08-01 13:25:00,212.48,212.51,211.39,211.5,38348.0,184.866,184.8921,183.9176,184.0133,38348.0
2019-08-01 13:30:00,211.44,211.9,211.07,211.08,33182.0,183.9611,184.3613,183.6392,183.6479,33182.0
2019-08-01 13:35:00,211.1,211.64,211.02,211.12,20951.0,183.6653,184.1351,183.5957,183.6827,20951.0
2019-08-01 13:40:00,211.08,211.56,210.72,211.29,50278.0,183.6479,184.0655,183.3347,183.8306,50278.0
2019-08-01 13:45:00,211.25,211.35,210.89,211.22,32393.0,183.7958,183.8828,183.4826,183.7697,32393.0
2019-08-01 13:50:00,211.12,211.27,210.61,210.69,20402.0,183.6827,183.8132,183.239,183.3086,20402.0
2019-08-01 13:55:00,210.64,211.17,210.64,211.12,19581.0,183.2651,183.7262,183.2651,183.6827,19581.0
2019-08-01 14:00:00,211.05,211.19,210.76,210.79,36486.0,183.6218,183.7436,183.3695,183.3956,36486.0
2019-08-01 14:05:00,210.9,211.34,210.9,211.22,17778.0,183.4913,183.8741,183.4913,183.7697,17778.0
2019-08-01 14:10:00,211.15,211.7,210.98,211.7,18708.0,183.7088,184.1873,183.5609,184.1873,18708.0
2019-08-01 14:15:00,211.71,211.8,211.5,211.77,21155.0,184.196,184.2743,184.0133,184.2482,21155.0
2019-08-01 14:20:00,211.83,212.0,211.65,211.9,18998.0,184.3004,184.4483,184.1438,184.3613,18998.0
2019-08-01 14:25:00,211.92,212.04,211.77,212.0,31153.0,184.3787,184.4831,184.2482,184.4483,31153.0
2019-08-01 14:30:00,212.0,212.02,211.66,211.92,44819.0,184.4483,184.4657,184.1525,184.3787,44819.0
2019-08-01 14:35:00,211.91,211.97,211.71,211.71,18173.0,184.37,184.4222,184.196,184.196,18173.0
2019-08-01 14:40:00,211.82,212.01,211.55,211.72,24375.0,184.2917,184.457,184.0568,184.2047,24375.0
2019-08-01 14:45:00,211.61,211.91,211.53,211.87,13361.0,184.109,184.37,184.0394,184.3352,13361.0
2019-08-01 14:50:00,211.83,211.86,211.59,211.65,16841.0,184.3004,184.3265,184.0916,184.1438,16841.0
2019-08-01 14:55:00,211.61,211.61,211.29,211.61,21870.0,184.109,184.109,183.8306,184.109,21870.0
2019-08-01 15:00:00,211.68,211.71,211.37,211.59,21927.0,184.1699,184.196,183.9002,184.0916,21927.0
2019-08-01 15:05:00,211.64,211.68,211.47,211.49,16685.0,184.1351,184.1699,183.9872,184.0046,16685.0
2019-08-01 15:10:00,211.48,211.56,211.33,211.47,16411.0,183.9959,184.0655,183.8654,183.9872,16411.0
2019-08-01 15:15:00,211.51,211.79,211.45,211.73,22259.0,184.022,184.2656,183.9698,184.2134,22259.0
2019-08-01 15:20:00,211.75,211.99,211.71,211.94,20182.0,184.2308,184.4396,184.196,184.3961,20182.0
2019-08-01 15:25:00,211.94,212.0,211.8,211.87,24120.0,184.3961,184.4483,184.2743,184.3352,24120.0
2019-08-01 15:30:00,211.9,212.0,211.68,211.78,29174.0,184.3613,184.4483,184.1699,184.2569,29174.0
2019-08-01 15:35:00,211.8,211.98,211.68,211.88,26821.0,184.2743,184.4309,184.1699,184.3439,26821.0
2019-08-01 15:40:00,211.87,211.9,211.57,211.6,37319.0,184.3352,184.3613,184.0742,184.1003,37319.0
2019-08-01 15:45:00,211.61,211.81,211.47,211.47,35033.0,184.109,184.283,183.9872,183.9872,35033.0
2019-08-01 15:50:00,211.46,211.5,211.14,211.17,84116.0,183.9785,184.0133,183.7001,183.7262,84116.0
2019-08-01 15:55:00,211.18,211.55,211.11,211.25,116167.0,183.7349,184.0568,183.674,183.7958,116167.0
2019-08-02 09:30:00,211.3,212.24,211.3,211.36,96694.0,183.8393,184.6571,183.8393,183.8915,96694.0
2019-08-02 09:35:00,211.38,211.69,210.91,211.04,31964.0,183.9089,184.1786,183.5,183.6131,31964.0
2019-08-02 09:40:00,211.11,211.63,210.89,211.63,30136.0,183.674,184.1264,183.4826,184.1264,30136.0
2019-08-02 09:45:00,211.56,211.66,210.93,211.47,32914.0,184.0655,184.1525,183.5174,183.9872,32914.0
2019-08-02 09:50:00,211.46,211.59,211.06,211.33,25611.0,183.9785,184.0916,183.6305,183.8654,25611.0
2019-08-02 09:55:00,211.33,212.07,211.33,211.92,56596.0,183.8654,184.5092,183.8654,184.3787,56596.0
2019-08-02 10:00:00,211.94,212.21,211.84,212.03,48777.0,184.3961,184.631,184.3091,184.4744,48777.0
2019-08-02 10:05:00,212.05,212.74,212.03,212.45,63923.0,184.4918,185.0922,184.4744,184.8399,63923.0
2019-08-02 10:10:00,212.4,212.44,211.8,211.91,57029.0,184.7964,184.8312,184.2743,184.37,57029.0
2019-08-02 10:15:00,211.91,212.46,211.87,212.35,23111.0,184.37,184.8486,184.3352,184.7528,23111.0
2019-08-02 10:20:00,212.34,212.7,212.29,212.58,44671.0,184.7441,185.0574,184.7006,184.953,44671.0
2019-08-02 10:25:00,212.55,212.88,212.44,212.87,35789.0,184.9269,185.214,184.8312,185.2053,35789.0
2019-08-02 10:30:00,212.85,212.94,212.72,212.87,34552.0,185.1879,185.2662,185.0748,185.2053,34552.0
2019-08-02 10:35:00,212.86,212.86,212.4,212.64,27951.0,185.1966,185.1966,184.7964,185.0052,27951.0
2019-08-02 10:40:00,212.61,212.96,212.59,212.72,17031.0,184.9791,185.2836,184.9617,185.0748,17031.0
2019-08-02 10:45:00,212.67,212.76,212.52,212.64,33484.0,185.0313,185.1096,184.9008,185.0052,33484.0
2019-08-02 10:50:00,212.62,212.88,212.62,212.87,36020.0,184.9878,185.214,184.9878,185.2053,36020.0
2019-08-02 10:55:00,212.86,212.87,212.35,212.37,26546.0,185.1966,185.2053,184.7528,184.7703,26546.0
2019-08-02 11:00:00,212.37,212.63,212.28,212.62,35638.0,184.7703,184.9965,184.6919,184.9878,35638.0
2019-08-02 11:05:00,212.63,212.75,212.5,212.53,47681.0,184.9965,185.1009,184.8834,184.9095,47681.0
2019-08-02 11:10:00,212.53,212.62,212.29,212.4,33051.0,184.9095,184.9878,184.7006,184.7964,33051.0
2019-08-02 11:15:00,212.42,212.81,212.34,212.77,49860.0,184.8138,185.1531,184.7441,185.1183,49860.0
2019-08-02 11:20:00,212.72,212.73,212.4,212.57,34702.0,185.0748,185.0835,184.7964,184.9443,34702.0
2019-08-02 11:25:00,212.56,212.63,212.25,212.25,22234.0,184.9356,184.9965,184.6658,184.6658,22234.0
2019-08-02 11:30:00,212.28,212.57,212.26,212.55,13867.0,184.6919,184.9443,184.6745,184.9269,13867.0
2019-08-02 11:35:00,212.57,212.58,212.45,212.52,13330.0,184.9443,184.953,184.8399,184.9008,13330.0
2019-08-02 11:40:00,212.49,212.74,212.4,212.65,27437.0,184.8747,185.0922,184.7964,185.0139,27437.0
2019-08-02 11:45:00,212.67,212.78,212.61,212.71,18914.0,185.0313,185.127,184.9791,185.0661,18914.0
2019-08-02 11:50:00,212.7,212.78,212.51,212.78,16043.0,185.0574,185.127,184.8921,185.127,16043.0
2019-08-02 11:55:00,212.75,212.88,212.58,212.59,40520.0,185.1009,185.214,184.953,184.9617,40520.0
2019-08-02 12:00:00,212.58,212.58,212.47,212.54,23209.0,184.953,184.953,184.8573,184.9182,23209.0
2019-08-02 12:05:00,212.57,212.68,212.45,212.55,15230.0,184.9443,185.04,184.8399,184.9269,15230.0
2019-08-02 12:10:00,212.59,212.72,212.53,212.7,10647.0,184.9617,185.0748,184.9095,185.0574,10647.0
2019-08-02 12:15:00,212.73,212.86,212.71,212.81,15892.0,185.0835,185.1966,185.0661,185.1531,15892.0
2019-08-02 12:20:00,212.76,212.76,212.62,212.68,16084.0,185.1096,185.1096,184.9878,185.04,16084.0
2019-08-02 12:25:00,212.69,212.77,212.62,212.7,15557.0,185.0487,185.1183,184.9878,185.0574,15557.0
2019-08-02 12:30:00,212.66,212.92,212.66,212.88,48892.0,185.0226,185.2488,185.0226,185.214,48892.0
2019-08-02 12:35:00,212.88,212.96,212.7,212.95,22891.0,185.214,185.2836,185.0574,185.2749,22891.0
2019-08-02 12:40:00,212.94,213.29,212.92,213.25,21225.0,185.2662,185.5707,185.2488,185.5359,21225.0
2019-08-02 12:45:00,213.27,213.29,213.12,213.25,14070.0,185.5533,185.5707,185.4228,185.5359,14070.0
2019-08-02 12:50:00,213.25,213.33,213.16,213.28,24888.0,185.5359,185.6055,185.4576,185.562,24888.0
2019-08-02 12:55:00,213.28,213.41,213.23,213.24,15342.0,185.562,185.6751,185.5185,185.5272,15342.0
2019-08-02 13:00:00,213.27,213.42,213.07,213.38,32576.0,185.5533,185.6838,185.3793,185.649,32576.0
2019-08-02 13:05:00,213.38,213.56,213.32,213.5,12702.0,185.649,185.8056,185.5968,185.7534,12702.0
2019-08-02 13:10:00,213.52,213.52,213.11,213.18,28929.0,185.7708,185.7708,185.4141,185.475,28929.0
2019-08-02 13:15:00,213.21,213.3,213.16,213.18,10980.0,185.5011,185.5794,185.4576,185.475,10980.0
2019-08-02 13:20:00,213.18,213.3,213.15,213.27,18279.0,185.475,185.5794,185.4489,185.5533,18279.0
2019-08-02 13:25:00,213.27,213.34,213.17,213.3,11896.0,185.5533,185.6142,185.4663,185.5794,11896.0
2019-08-02 13:30:00,213.31,213.32,212.8,212.81,19287.0,185.5881,185.5968,185.1444,185.1531,19287.0
2019-08-02 13:35:00,212.83,212.96,212.8,212.94,13359.0,185.1705,185.2836,185.1444,185.2662,13359.0
2019-08-02 13:40:00,213.0,213.1,212.91,213.06,11720.0,185.3184,185.4054,185.2401,185.3706,11720.0
2019-08-02 13:45:00,213.07,213.21,213.04,213.21,18317.0,185.3793,185.5011,185.3532,185.5011,18317.0
2019-08-02 13:50:00,213.17,213.23,213.11,213.23,15154.0,185.4663,185.5185,185.4141,185.5185,15154.0
2019-08-02 13:55:00,213.22,213.25,213.06,213.14,11411.0,185.5098,185.5359,185.3706,185.4402,11411.0
2019-08-02 14:00:00,213.15,213.24,213.04,213.19,19897.0,185.4489,185.5272,185.3532,185.4837,19897.0
2019-08-02 14:05:00,213.19,213.4,213.18,213.4,16518.0,185.4837,185.6664,185.475,185.6664,16518.0
2019-08-02 14:10:00,213.37,213.52,213.35,213.45,19093.0,185.6403,185.7708,185.6229,185.7099,19093.0
2019-08-02 14:15:00,213.43,213.56,213.38,213.56,16930.0,185.6925,185.8056,185.649,185.8056,16930.0
2019-08-02 14:20:00,213.53,213.84,213.5,213.73,25893.0,185.7795,186.0492,185.7534,185.9535,25893.0
2019-08-02 14:25:00,213.75,213.86,213.61,213.69,17410.0,185.9709,186.0666,185.8491,185.9187,17410.0
2019-08-02 14:30:00,213.71,213.86,213.69,213.79,24366.0,185.9361,186.0666,185.9187,186.0057,24366.0
2019-08-02 14:35:00,213.78,214.01,213.73,213.99,37752.0,185.997,186.1971,185.9535,186.1797,37752.0
2019-08-02 14:40:00,213.97,214.04,213.83,213.93,23021.0,186.1623,186.2232,186.0405,186.1275,23021.0
2019-08-02 14:45:00,213.95,213.99,213.8,213.93,21814.0,186.1449,186.1797,186.0144,186.1275,21814.0
2019-08-02 14:50:00,213.92,213.98,213.83,213.98,30213.0,186.1188,186.171,186.0405,186.171,30213.0
2019-08-02 14:55:00,213.95,214.05,213.82,214.04,32582.0,186.1449,186.2319,186.0318,186.2232,32582.0
2019-08-02 15:00:00,214.01,214.19,213.95,214.09,21913.0,186.1971,186.3537,186.1449,186.2667,21913.0
2019-08-02 15:05:00,214.06,214.12,213.87,213.93,20921.0,186.2406,186.2928,186.0753,186.1275,20921.0
2019-08-02 15:10:00,213.96,214.03,213.85,213.89,22669.0,186.1536,186.2145,186.0579,186.0927,22669.0
2019-08-02 15:15:00,213.91,214.17,213.81,214.04,29552.0,186.1101,186.3363,186.0231,186.2232,29552.0
2019-08-02 15:20:00,214.04,214.33,213.99,214.33,32306.0,186.2232,186.4755,186.1797,186.4755,32306.0
2019-08-02 15:25:00,214.36,214.57,214.29,214.46,50848.0,186.5016,186.6843,186.4407,186.5886,50848.0
2019-08-02 15:30:00,214.49,214.57,214.38,214.52,27518.0,186.6147,186.6843,186.519,186.6408,27518.0
2019-08-02 15:35:00,214.51,215.08,214.5,214.76,69767.0,186.6321,187.1281,186.6234,186.8496,69767.0
2019-08-02 15:40:00,214.82,214.87,214.68,214.74,46300.0,186.9018,186.9453,186.78,186.8322,46300.0
2019-08-02 15:45:00,214.73,214.85,214.54,214.61,40779.0,186.8235,186.9279,186.6582,186.7191,40779.0
2019-08-02 15:50:00,214.58,214.65,214.1,214.12,93613.0,186.693,186.7539,186.2754,186.2928,93613.0
2019-08-02 15:55:00,214.15,214.63,214.13,214.46,148759.0,186.3189,186.7365,186.3015,186.5886,148759.0
2019-08-05 09:30:00,213.64,214.61,213.47,213.92,101645.0,185.8752,186.7191,185.7273,186.1188,101645.0
2019-08-05 09:35:00,213.98,214.0,212.71,212.71,47912.0,186.171,186.1884,185.0661,185.0661,47912.0
2019-08-05 09:40:00,212.7,212.7,212.1,212.44,47707.0,185.0574,185.0574,184.5353,184.8312,47707.0
2019-08-05 09:45:00,212.5,212.85,212.41,212.72,25807.0,184.8834,185.1879,184.8051,185.0748,25807.0
2019-08-05 09:50:00,212.69,212.97,212.55,212.82,36032.0,185.0487,185.2923,184.9269,185.1618,36032.0
2019-08-05 09:55:00,212.82,213.2,212.81,213.12,42222.0,185.1618,185.4924,185.1531,185.4228,42222.0
2019-08-05 10:00:00,213.02,213.2,212.76,212.85,40806.0,185.3358,185.4924,185.1096,185.1879,40806.0
2019-08-05 10:05:00,212.87,212.96,212.5,212.54,31794.0,185.2053,185.2836,184.8834,184.9182,31794.0
2019-08-05 10:10:00,212.57,212.73,212.36,212.63,40392.0,184.9443,185.0835,184.7615,184.9965,40392.0
2019-08-05 10:15:00,212.65,212.77,212.34,212.34,19073.0,185.0139,185.1183,184.7441,184.7441,19073.0
2019-08-05 10:20:00,212.37,212.55,212.22,212.47,22999.0,184.7703,184.9269,184.6397,184.8573,22999.0
2019-08-05 10:25:00,212.53,212.77,212.39,212.7,21077.0,184.9095,185.1183,184.7877,185.0574,21077.0
2019-08-05 10:30:00,212.68,212.86,212.53,212.67,66559.0,185.04,185.1966,184.9095,185.0313,66559.0
2019-08-05 10:35:00,212.65,212.89,212.56,212.67,33014.0,185.0139,185.2227,184.9356,185.0313,33014.0
2019-08-05 10:40:00,212.67,212.74,212.17,212.27,34477.0,185.0313,185.0922,184.5962,184.6832,34477.0
2019-08-05 10:45:00,212.27,212.28,211.82,211.96,30014.0,184.6832,184.6919,184.2917,184.4135,30014.0
2019-08-05 10:50:00,211.97,212.41,211.97,212.32,32089.0,184.4222,184.8051,184.4222,184.7267,32089.0
2019-08-05 10:55:00,212.3,212.3,212.06,212.06,18676.0,184.7093,184.7093,184.5005,184.5005,18676.0
2019-08-05 11:00:00,212.04,212.26,211.91,212.13,23133.0,184.4831,184.6745,184.37,184.5614,23133.0
2019-08-05 11:05:00,212.16,212.17,211.78,212.06,17206.0,184.5875,184.5962,184.2569,184.5005,17206.0
2019-08-05 11:10:00,212.07,212.1,211.92,211.93,14103.0,184.5092,184.5353,184.3787,184.3874,14103.0
2019-08-05 11:15:00,211.93,212.1,211.84,212.02,17178.0,184.3874,184.5353,184.3091,184.4657,17178.0
2019-08-05 11:20:00,212.02,212.17,211.99,212.03,26851.0,184.4657,184.5962,184.4396,184.4744,26851.0
2019-08-05 11:25:00,212.06,212.11,211.69,211.75,24311.0,184.5005,184.544,184.1786,184.2308,24311.0
2019-08-05 11:30:00,211.72,211.76,211.47,211.49,25815.0,184.2047,184.2395,183.9872,184.0046,25815.0
2019-08-05 11:35:00,211.47,211.75,211.46,211.67,14672.0,183.9872,184.2308,183.9785,184.1612,14672.0
2019-08-05 11:40:00,211.7,211.92,211.66,211.92,18109.0,184.1873,184.3787,184.1525,184.3787,18109.0
2019-08-05 11:45:00,211.95,212.25,211.95,212.06,21722.0,184.4048,184.6658,184.4048,184.5005,21722.0
2019-08-05 11:50:00,212.06,212.1,211.88,212.02,20296.0,184.5005,184.5353,184.3439,184.4657,20296.0
2019-08-05 11:55:00,212.02,212.07,211.87,211.91,17898.0,184.4657,184.5092,184.3352,184.37,17898.0
2019-08-05 12:00:00,211.91,211.99,211.81,211.86,30804.0,184.37,184.4396,184.283,184.3265,30804.0
2019-08-05 12:05:00,211.84,211.92,211.65,211.67,18251.0,184.3091,184.3787,184.1438,184.1612,18251.0
2019-08-05 12:10:00,211.66,211.7,211.55,211.58,23474.0,184.1525,184.1873,184.0568,184.0829,23474.0
2019-08-05 12:15:00,211.54,211.68,211.48,211.59,13310.0,184.0481,184.1699,183.9959,184.0916,13310.0
2019-08-05 12:20:00,211.54,211.64,211.46,211.59,12344.0,184.0481,184.1351,183.9785,184.0916,12344.0
2019-08-05 12:25:00,211.59,211.6,211.16,211.35,20204.0,184.0916,184.1003,183.7175,183.8828,20204.0
2019-08-05 12:30:00,211.35,211.51,211.33,211.41,11500.0,183.8828,184.022,183.8654,183.935,11500.0
2019-08-05 12:35:00,211.4,211.44,211.11,211.21,13179.0,183.9263,183.9611,183.674,183.761,13179.0
2019-08-05 12:40:00,211.21,211.22,210.92,210.97,19198.0,183.761,183.7697,183.5087,183.5522,19198.0
2019-08-05 12:45:00,210.97,210.99,210.59,210.59,18354.0,183.5522,183.5696,183.2216,183.2216,18354.0
2019-08-05 12:50:00,210.58,210.78,210.44,210.66,21613.0,183.2129,183.3869,183.0911,183.2825,21613.0
2019-08-05 12:55:00,210.64,210.66,210.34,210.42,24981.0,183.2651,183.2825,183.0041,183.0737,24981.0
2019-08-05 13:00:00,210.39,210.6,210.36,210.44,19005.0,183.0476,183.2303,183.0215,183.0911,19005.0
2019-08-05 13:05:00,210.45,210.57,210.33,210.51,13853.0,183.0998,183.2042,182.9954,183.152,13853.0
2019-08-05 13:10:00,210.5,210.66,210.5,210.53,14703.0,183.1433,183.2825,183.1433,183.1694,14703.0
2019-08-05 13:15:00,210.55,210.77,210.55,210.72,12510.0,183.1868,183.3782,183.1868,183.3347,12510.0
2019-08-05 13:20:00,210.72,211.0,210.71,210.98,23381.0,183.3347,183.5783,183.326,183.5609,23381.0
2019-08-05 13:25:00,210.99,211.02,210.79,210.82,18291.0,183.5696,183.5957,183.3956,183.4217,18291.0
2019-08-05 13:30:00,210.79,211.1,210.71,211.06,22788.0,183.3956,183.6653,183.326,183.6305,22788.0
2019-08-05 13:35:00,211.06,211.43,211.05,211.43,15818.0,183.6305,183.9524,183.6218,183.9524,15818.0
2019-08-05 13:40:00,211.42,211.44,210.94,210.95,20977.0,183.9437,183.9611,183.5261,183.5348,20977.0
2019-08-05 13:45:00,210.95,211.0,210.84,210.91,21332.0,183.5348,183.5783,183.4391,183.5,21332.0
2019-08-05 13:50:00,210.94,210.94,210.51,210.54,26594.0,183.5261,183.5261,183.152,183.1781,26594.0
2019-08-05 13:55:00,210.53,210.6,210.42,210.48,40396.0,183.1694,183.2303,183.0737,183.1259,40396.0
2019-08-05 14:00:00,210.46,210.7,210.46,210.66,22090.0,183.1085,183.3173,183.1085,183.2825,22090.0
2019-08-05 14:05:00,210.65,210.83,210.64,210.76,12289.0,183.2738,183.4304,183.2651,183.3695,12289.0
2019-08-05 14:10:00,210.72,210.95,210.59,210.92,16321.0,183.3347,183.5348,183.2216,183.5087,16321.0
2019-08-05 14:15:00,210.91,211.16,210.85,211.0,17802.0,183.5,183.7175,183.4478,183.5783,17802.0
2019-08-05 14:20:00,211.02,211.07,210.59,210.6,13611.0,183.5957,183.6392,183.2216,183.2303,13611.0
2019-08-05 14:25:00,210.59,210.59,210.25,210.27,14439.0,183.2216,183.2216,182.9258,182.9432,14439.0
2019-08-05 14:30:00,210.31,210.42,210.12,210.16,15277.0,182.978,183.0737,182.8127,182.8475,15277.0
2019-08-05 14:35:00,210.17,210.44,210.06,210.06,23334.0,182.8562,183.0911,182.7605,182.7605,23334.0
2019-08-05 14:40:00,210.06,210.13,209.9,209.91,39203.0,182.7605,182.8214,182.6213,182.63,39203.0
2019-08-05 14:45:00,209.9,210.28,209.89,210.15,16484.0,182.6213,182.9519,182.6126,182.8388,16484.0
2019-08-05 14:50:00,210.1,210.37,210.07,210.29,19618.0,182.7953,183.0302,182.7692,182.9606,19618.0
2019-08-05 14:55:00,210.35,210.43,210.2,210.28,19748.0,183.0128,183.0824,182.8823,182.9519,19748.0
2019-08-05 15:00:00,210.29,210.47,209.75,209.75,25028.0,182.9606,183.1172,182.4907,182.4907,25028.0
2019-08-05 15:05:00,209.77,209.78,209.42,209.5,38640.0,182.5081,182.5168,182.2036,182.2732,38640.0
2019-08-05 15:10:00,209.49,210.15,209.49,210.14,37222.0,182.2645,182.8388,182.2645,182.8301,37222.0
2019-08-05 15:15:00,210.11,210.47,209.83,210.36,45747.0,182.804,183.1172,182.5604,183.0215,45747.0
2019-08-05 15:20:00,210.37,210.54,210.21,210.31,29849.0,183.0302,183.1781,182.891,182.978,29849.0
2019-08-05 15:25:00,210.34,210.58,210.16,210.17,32395.0,183.0041,183.2129,182.8475,182.8562,32395.0
2019-08-05 15:30:00,210.17,210.28,209.89,210.17,45574.0,182.8562,182.9519,182.6126,182.8562,45574.0
2019-08-05 15:35:00,210.15,210.58,210.11,210.47,43930.0,182.8388,183.2129,182.804,183.1172,43930.0
2019-08-05 15:40:00,210.5,211.14,210.48,211.13,93311.0,183.1433,183.7001,183.1259,183.6914,93311.0
2019-08-05 15:45:00,211.13,211.15,210.73,210.82,77938.0,183.6914,183.7088,183.3434,183.4217,77938.0
2019-08-05 15:50:00,210.82,210.88,210.47,210.6,92844.0,183.4217,183.4739,183.1172,183.2303,92844.0
2019-08-05 15:55:00,210.61,210.84,210.39,210.5,116496.0,183.239,183.4391,183.0476,183.1433,116496.0
2019-08-06 09:30:00,210.5,211.29,209.88,211.25,147647.0,183.1433,183.8306,182.6039,183.7958,147647.0
2019-08-06 09:35:00,211.27,211.92,211.16,211.82,84031.0,183.8132,184.3787,183.7175,184.2917,84031.0
2019-08-06 09:40:00,211.91,212.6,211.82,212.37,61110.0,184.37,184.9704,184.2917,184.7703,61110.0
2019-08-06 09:45:00,212.29,212.78,212.15,212.43,36654.0,184.7006,185.127,184.5788,184.8225,36654.0
2019-08-06 09:50:00,212.49,212.59,212.12,212.51,16923.0,184.8747,184.9617,184.5527,184.8921,16923.0
2019-08-06 09:55:00,212.48,212.92,212.39,212.81,28675.0,184.866,185.2488,184.7877,185.1531,28675.0
2019-08-06 10:00:00,212.82,213.46,212.8,212.98,39157.0,185.1618,185.7186,185.1444,185.301,39157.0
2019-08-06 10:05:00,212.91,213.34,212.78,213.32,44479.0,185.2401,185.6142,185.127,185.5968,44479.0
2019-08-06 10:10:00,213.29,213.7,213.16,213.16,64105.0,185.5707,185.9274,185.4576,185.4576,64105.0
2019-08-06 10:15:00,213.12,213.34,212.65,212.72,24696.0,185.4228,185.6142,185.0139,185.0748,24696.0
2019-08-06 10:20:00,212.73,213.17,212.7,213.11,25327.0,185.0835,185.4663,185.0574,185.4141,25327.0
2019-08-06 10:25:00,213.11,213.2,213.04,213.08,23854.0,185.4141,185.4924,185.3532,185.388,23854.0
2019-08-06 10:30:00,213.11,213.37,213.02,213.14,32976.0,185.4141,185.6403,185.3358,185.4402,32976.0
2019-08-06 10:35:00,213.12,213.37,213.01,213.37,36190.0,185.4228,185.6403,185.3271,185.6403,36190.0
2019-08-06 10:40:00,213.34,213.65,213.29,213.65,31412.0,185.6142,185.8839,185.5707,185.8839,31412.0
2019-08-06 10:45:00,213.6,213.76,213.42,213.47,26827.0,185.8404,185.9796,185.6838,185.7273,26827.0
2019-08-06 10:50:00,213.5,213.51,212.94,213.01,24580.0,185.7534,185.7621,185.2662,185.3271,24580.0
2019-08-06 10:55:00,213.03,213.25,212.95,213.02,17065.0,185.3445,185.5359,185.2749,185.3358,17065.0
2019-08-06 11:00:00,213.03,213.08,212.76,212.84,16959.0,185.3445,185.388,185.1096,185.1792,16959.0
2019-08-06 11:05:00,212.79,213.32,212.77,213.16,20912.0,185.1357,185.5968,185.1183,185.4576,20912.0
2019-08-06 11:10:00,213.12,213.22,212.94,212.98,18893.0,185.4228,185.5098,185.2662,185.301,18893.0
2019-08-06 11:15:00,212.95,213.05,212.76,212.76,21962.0,185.2749,185.3619,185.1096,185.1096,21962.0
2019-08-06 11:20:00,212.72,213.14,212.71,213.14,14062.0,185.0748,185.4402,185.0661,185.4402,14062.0
2019-08-06 11:25:00,213.12,213.42,213.09,213.4,21565.0,185.4228,185.6838,185.3967,185.6664,21565.0
2019-08-06 11:30:00,213.39,213.46,212.92,213.04,20589.0,185.6577,185.7186,185.2488,185.3532,20589.0
2019-08-06 11:35:00,213.08,213.12,212.82,213.07,24926.0,185.388,185.4228,185.1618,185.3793,24926.0
2019-08-06 11:40:00,213.08,213.28,212.91,213.02,22129.0,185.388,185.562,185.2401,185.3358,22129.0
2019-08-06 11:45:00,213.02,213.21,212.86,213.17,20178.0,185.3358,185.5011,185.1966,185.4663,20178.0
2019-08-06 11:50:00,213.2,213.48,212.99,213.37,18831.0,185.4924,185.736,185.3097,185.6403,18831.0
2019-08-06 11:55:00,213.36,213.6,213.27,213.54,15814.0,185.6316,185.8404,185.5533,185.7882,15814.0
2019-08-06 12:00:00,213.56,213.86,213.52,213.58,14672.0,185.8056,186.0666,185.7708,185.823,14672.0
2019-08-06 12:05:00,213.6,213.63,213.33,213.47,21654.0,185.8404,185.8665,185.6055,185.7273,21654.0
2019-08-06 12:10:00,213.5,213.73,213.43,213.67,12159.0,185.7534,185.9535,185.6925,185.9013,12159.0
2019-08-06 12:15:00,213.69,213.72,213.45,213.49,13843.0,185.9187,185.9448,185.7099,185.7447,13843.0
2019-08-06 12:20:00,213.49,213.56,213.27,213.31,17770.0,185.7447,185.8056,185.5533,185.5881,17770.0
2019-08-06 12:25:00,213.31,213.37,213.17,213.33,6508.0,185.5881,185.6403,185.4663,185.6055,6508.0
2019-08-06 12:30:00,213.3,213.42,213.24,213.27,10211.0,185.5794,185.6838,185.5272,185.5533,10211.0
2019-08-06 12:35:00,213.22,213.38,213.11,213.22,8251.0,185.5098,185.649,185.4141,185.5098,8251.0
2019-08-06 12:40:00,213.19,213.41,213.16,213.38,5807.0,185.4837,185.6751,185.4576,185.649,5807.0
2019-08-06 12:45:00,213.41,213.41,213.19,213.22,6157.0,185.6751,185.6751,185.4837,185.5098,6157.0
2019-08-06 12:50:00,213.23,213.24,212.88,212.92,9624.0,185.5185,185.5272,185.214,185.2488,9624.0
2019-08-06 12:55:00,212.92,213.1,212.82,213.01,9600.0,185.2488,185.4054,185.1618,185.3271,9600.0
2019-08-06 13:00:00,213.03,213.24,213.03,213.17,7930.0,185.3445,185.5272,185.3445,185.4663,7930.0
2019-08-06 13:05:00,213.11,213.44,213.11,213.33,9563.0,185.4141,185.7012,185.4141,185.6055,9563.0
2019-08-06 13:10:00,213.37,213.5,213.32,213.4,8367.0,185.6403,185.7534,185.5968,185.6664,8367.0
2019-08-06 13:15:00,213.41,213.42,213.18,213.31,21917.0,185.6751,185.6838,185.475,185.5881,21917.0
2019-08-06 13:20:00,213.35,213.43,213.27,213.41,6759.0,185.6229,185.6925,185.5533,185.6751,6759.0
2019-08-06 13:25:00,213.43,213.68,213.43,213.52,10084.0,185.6925,185.91,185.6925,185.7708,10084.0
2019-08-06 13:30:00,213.58,213.58,213.45,213.57,9309.0,185.823,185.823,185.7099,185.8143,9309.0
2019-08-06 13:35:00,213.55,213.65,213.43,213.65,11257.0,185.7969,185.8839,185.6925,185.8839,11257.0
2019-08-06 13:40:00,213.6,213.69,213.44,213.63,8406.0,185.8404,185.9187,185.7012,185.8665,8406.0
2019-08-06 13:45:00,213.65,213.72,213.57,213.71,6656.0,185.8839,185.9448,185.8143,185.9361,6656.0
2019-08-06 13:50:00,213.68,213.81,213.59,213.78,14043.0,185.91,186.0231,185.8317,185.997,14043.0
2019-08-06 13:55:00,213.75,213.75,213.62,213.62,10812.0,185.9709,185.9709,185.8578,185.8578,10812.0
2019-08-06 14:00:00,213.62,213.67,213.36,213.39,14394.0,185.8578,185.9013,185.6316,185.6577,14394.0
2019-08-06 14:05:00,213.36,213.51,213.26,213.45,14587.0,185.6316,185.7621,185.5446,185.7099,14587.0
2019-08-06 14:10:00,213.48,213.79,213.48,213.73,16307.0,185.736,186.0057,185.736,185.9535,16307.0
2019-08-06 14:15:00,213.75,214.0,213.75,214.0,16006.0,185.9709,186.1884,185.9709,186.1884,16006.0
2019-08-06 14:20:00,214.01,214.22,213.95,214.2,20001.0,186.1971,186.3798,186.1449,186.3624,20001.0
2019-08-06 14:25:00,214.22,214.44,214.14,214.34,18164.0,186.3798,186.5712,186.3102,186.4842,18164.0
2019-08-06 14:30:00,214.33,214.55,214.23,214.45,11871.0,186.4755,186.6669,186.3885,186.5799,11871.0
2019-08-06 14:35:00,214.46,214.47,214.32,214.33,16854.0,186.5886,186.5973,186.4668,186.4755,16854.0
2019-08-06 14:40:00,214.33,214.53,214.24,214.48,11004.0,186.4755,186.6495,186.3972,186.606,11004.0
2019-08-06 14:45:00,214.45,214.49,214.29,214.33,10051.0,186.5799,186.6147,186.4407,186.4755,10051.0
2019-08-06 14:50:00,214.36,214.39,214.05,214.1,12496.0,186.5016,186.5277,186.2319,186.2754,12496.0
2019-08-06 14:55:00,214.1,214.11,213.98,214.07,14596.0,186.2754,186.2841,186.171,186.2493,14596.0
2019-08-06 15:00:00,214.07,214.14,214.02,214.05,14617.0,186.2493,186.3102,186.2058,186.2319,14617.0
2019-08-06 15:05:00,214.07,214.18,214.03,214.03,10233.0,186.2493,186.345,186.2145,186.2145,10233.0
2019-08-06 15:10:00,214.02,214.17,213.95,214.07,10600.0,186.2058,186.3363,186.1449,186.2493,10600.0
2019-08-06 15:15:00,214.04,214.28,214.04,214.27,35426.0,186.2232,186.432,186.2232,186.4233,35426.0
2019-08-06 15:20:00,214.26,214.36,214.18,214.2,11680.0,186.4146,186.5016,186.345,186.3624,11680.0
2019-08-06 15:25:00,214.22,214.24,213.89,214.0,14458.0,186.3798,186.3972,186.0927,186.1884,14458.0
2019-08-06 15:30:00,213.98,213.99,213.64,213.79,23237.0,186.171,186.1797,185.8752,186.0057,23237.0
2019-08-06 15:35:00,213.79,214.12,213.79,214.12,32249.0,186.0057,186.2928,186.0057,186.2928,32249.0
2019-08-06 15:40:00,214.1,214.34,214.07,214.28,29234.0,186.2754,186.4842,186.2493,186.432,29234.0
2019-08-06 15:45:00,214.25,214.29,214.05,214.07,33862.0,186.4059,186.4407,186.2319,186.2493,33862.0
2019-08-06 15:50:00,214.09,214.33,214.09,214.2,57066.0,186.2667,186.4755,186.2667,186.3624,57066.0
2019-08-06 15:55:00,214.23,214.31,214.0,214.14,96291.0,186.3885,186.4581,186.1884,186.3102,96291.0
2019-08-07 09:30:00,213.26,214.13,212.95,213.96,64679.0,185.5446,186.3015,185.2749,186.1536,64679.0
2019-08-07 09:35:00,213.82,213.94,212.47,212.75,43292.0,186.0318,186.1362,184.8573,185.1009,43292.0
2019-08-07 09:40:00,212.7,212.82,212.25,212.34,22793.0,185.0574,185.1618,184.6658,184.7441,22793.0
2019-08-07 09:45:00,212.27,212.27,211.34,211.72,42456.0,184.6832,184.6832,183.8741,184.2047,42456.0
2019-08-07 09:50:00,211.75,212.45,211.64,212.18,25912.0,184.2308,184.8399,184.1351,184.6049,25912.0
2019-08-07 09:55:00,212.08,213.07,212.07,212.66,30196.0,184.5179,185.3793,184.5092,185.0226,30196.0
2019-08-07 10:00:00,212.67,213.17,212.37,213.02,29278.0,185.0313,185.4663,184.7703,185.3358,29278.0
2019-08-07 10:05:00,213.02,213.57,212.96,213.41,26171.0,185.3358,185.8143,185.2836,185.6751,26171.0
2019-08-07 10:10:00,213.45,213.75,213.28,213.31,23428.0,185.7099,185.9709,185.562,185.5881,23428.0
2019-08-07 10:15:00,213.42,213.94,213.35,213.83,25927.0,185.6838,186.1362,185.6229,186.0405,25927.0
2019-08-07 10:20:00,213.86,213.86,213.3,213.31,17964.0,186.0666,186.0666,185.5794,185.5881,17964.0
2019-08-07 10:25:00,213.34,213.46,213.04,213.21,28902.0,185.6142,185.7186,185.3532,185.5011,28902.0
2019-08-07 10:30:00,213.18,213.84,213.17,213.47,17955.0,185.475,186.0492,185.4663,185.7273,17955.0
2019-08-07 10:35:00,213.46,213.67,213.44,213.6,9931.0,185.7186,185.9013,185.7012,185.8404,9931.0
2019-08-07 10:40:00,213.58,213.68,213.35,213.63,18038.0,185.823,185.91,185.6229,185.8665,18038.0
2019-08-07 10:45:00,213.6,214.12,213.56,214.06,23718.0,185.8404,186.2928,185.8056,186.2406,23718.0
2019-08-07 10:50:00,214.06,214.41,214.01,214.36,25685.0,186.2406,186.5451,186.1971,186.5016,25685.0
2019-08-07 10:55:00,214.42,214.65,214.3,214.62,34243.0,186.5538,186.7539,186.4494,186.7278,34243.0
2019-08-07 11:00:00,214.58,214.75,214.46,214.61,18701.0,186.693,186.8409,186.5886,186.7191,18701.0
2019-08-07 11:05:00,214.63,214.79,214.59,214.78,21513.0,186.7365,186.8757,186.7017,186.867,21513.0
2019-08-07 11:10:00,214.78,215.19,214.77,215.15,23668.0,186.867,187.2238,186.8583,187.189,23668.0
2019-08-07 11:15:00,215.14,215.19,214.87,215.09,27103.0,187.1803,187.2238,186.9453,187.1368,27103.0
2019-08-07 11:20:00,215.1,215.18,214.96,215.06,24134.0,187.1455,187.2151,187.0237,187.1107,24134.0
2019-08-07 11:25:00,215.06,215.12,214.85,214.92,22362.0,187.1107,187.1629,186.9279,186.9889,22362.0
2019-08-07 11:30:00,214.95,215.05,214.8,214.95,28181.0,187.015,187.102,186.8844,187.015,28181.0
2019-08-07 11:35:00,214.95,215.34,214.95,215.34,29095.0,187.015,187.3543,187.015,187.3543,29095.0
2019-08-07 11:40:00,215.34,215.46,215.08,215.43,33133.0,187.3543,187.4587,187.1281,187.4326,33133.0
2019-08-07 11:45:00,215.48,215.51,215.14,215.34,30046.0,187.4761,187.5022,187.1803,187.3543,30046.0
2019-08-07 11:50:00,215.3,215.62,215.29,215.59,15337.0,187.3195,187.5979,187.3108,187.5718,15337.0
2019-08-07 11:55:00,215.62,215.82,215.49,215.55,16496.0,187.5979,187.7719,187.4848,187.537,16496.0
2019-08-07 12:00:00,215.62,215.62,214.91,215.03,29007.0,187.5979,187.5979,186.9802,187.0846,29007.0
2019-08-07 12:05:00,215.06,215.08,214.83,214.86,16667.0,187.1107,187.1281,186.9105,186.9366,16667.0
2019-08-07 12:10:00,214.83,215.43,214.83,215.38,23869.0,186.9105,187.4326,186.9105,187.3891,23869.0
2019-08-07 12:15:00,215.37,215.7,215.32,215.48,18680.0,187.3804,187.6675,187.3369,187.4761,18680.0
2019-08-07 12:20:00,215.42,215.42,215.1,215.25,15681.0,187.4239,187.4239,187.1455,187.276,15681.0
2019-08-07 12:25:00,215.26,215.46,215.18,215.41,13878.0,187.2847,187.4587,187.2151,187.4152,13878.0
2019-08-07 12:30:00,215.36,215.82,215.29,215.79,22841.0,187.3717,187.7719,187.3108,187.7458,22841.0
2019-08-07 12:35:00,215.77,215.92,215.68,215.88,17722.0,187.7284,187.8589,187.6501,187.8241,17722.0
2019-08-07 12:40:00,215.87,216.03,215.84,215.95,15032.0,187.8154,187.9546,187.7893,187.885,15032.0
2019-08-07 12:45:00,215.93,216.1,215.93,215.97,14378.0,187.8676,188.0155,187.8676,187.9024,14378.0
2019-08-07 12:50:00,215.98,216.18,215.98,216.16,12372.0,187.9111,188.0851,187.9111,188.0677,12372.0
2019-08-07 12:55:00,216.14,216.38,216.1,216.36,13698.0,188.0503,188.2591,188.0155,188.2417,13698.0
2019-08-07 13:00:00,216.39,216.48,216.35,216.4,25280.0,188.2678,188.3461,188.233,188.2765,25280.0
2019-08-07 13:05:00,216.44,216.7,216.44,216.69,31967.0,188.3113,188.5375,188.3113,188.5288,31967.0
2019-08-07 13:10:00,216.68,216.79,216.6,216.78,24228.0,188.5201,188.6158,188.4505,188.6071,24228.0
2019-08-07 13:15:00,216.82,216.87,216.69,216.85,22913.0,188.6419,188.6854,188.5288,188.668,22913.0
2019-08-07 13:20:00,216.85,216.9,216.5,216.51,21953.0,188.668,188.7115,188.3635,188.3722,21953.0
2019-08-07 13:25:00,216.52,216.66,216.43,216.6,26302.0,188.3809,188.5027,188.3026,188.4505,26302.0
2019-08-07 13:30:00,216.62,217.0,216.61,216.85,39235.0,188.4679,188.7985,188.4592,188.668,39235.0
2019-08-07 13:35:00,216.86,217.05,216.8,217.05,23507.0,188.6767,188.842,188.6245,188.842,23507.0
2019-08-07 13:40:00,217.05,217.32,217.05,217.25,29503.0,188.842,189.0769,188.842,189.016,29503.0
2019-08-07 13:45:00,217.23,217.44,217.18,217.4,57905.0,188.9986,189.1813,188.9551,189.1465,57905.0
2019-08-07 13:50:00,217.43,217.56,217.28,217.28,14286.0,189.1726,189.2858,189.0421,189.0421,14286.0
2019-08-07 13:55:00,217.28,217.29,216.92,216.94,24390.0,189.0421,189.0508,188.7289,188.7463,24390.0
2019-08-07 14:00:00,216.95,217.19,216.94,217.07,22777.0,188.755,188.9638,188.7463,188.8594,22777.0
2019-08-07 14:05:00,217.14,217.37,217.12,217.24,12665.0,188.9203,189.1204,188.9029,189.0073,12665.0
2019-08-07 14:10:00,217.29,217.29,217.01,217.07,25977.0,189.0508,189.0508,188.8072,188.8594,25977.0
2019-08-07 14:15:00,217.09,217.09,216.72,216.86,26929.0,188.8768,188.8768,188.5549,188.6767,26929.0
2019-08-07 14:20:00,216.86,217.03,216.86,216.94,13639.0,188.6767,188.8246,188.6767,188.7463,13639.0
2019-08-07 14:25:00,216.94,217.3,216.88,217.27,26018.0,188.7463,189.0595,188.6941,189.0334,26018.0
2019-08-07 14:30:00,217.24,217.3,217.08,217.11,16572.0,189.0073,189.0595,188.8681,188.8942,16572.0
2019-08-07 14:35:00,217.19,217.21,216.91,216.92,20875.0,188.9638,188.9812,188.7202,188.7289,20875.0
2019-08-07 14:40:00,216.91,217.48,216.91,217.4,15966.0,188.7202,189.2162,188.7202,189.1465,15966.0
2019-08-07 14:45:00,217.42,217.47,217.25,217.27,15418.0,189.1639,189.2075,189.016,189.0334,15418.0
2019-08-07 14:50:00,217.24,217.55,217.23,217.51,24101.0,189.0073,189.2771,188.9986,189.2423,24101.0
2019-08-07 14:55:00,217.5,217.53,217.15,217.48,40721.0,189.2336,189.2597,188.929,189.2162,40721.0
2019-08-07 15:00:00,217.47,217.48,217.04,217.12,32344.0,189.2075,189.2162,188.8333,188.9029,32344.0
2019-08-07 15:05:00,217.12,217.3,217.11,217.15,20419.0,188.9029,189.0595,188.8942,188.929,20419.0
2019-08-07 15:10:00,217.16,217.34,217.1,217.3,16718.0,188.9377,189.0943,188.8855,189.0595,16718.0
2019-08-07 15:15:00,217.33,217.39,217.11,217.33,23863.0,189.0856,189.1378,188.8942,189.0856,23863.0
2019-08-07 15:20:00,217.33,217.46,217.25,217.28,23131.0,189.0856,189.1988,189.016,189.0421,23131.0
2019-08-07 15:25:00,217.31,217.35,216.93,217.02,25972.0,189.0682,189.103,188.7376,188.8159,25972.0
2019-08-07 15:30:00,217.06,217.29,217.0,217.27,26517.0,188.8507,189.0508,188.7985,189.0334,26517.0
2019-08-07 15:35:00,217.24,217.39,217.13,217.18,31373.0,189.0073,189.1378,188.9116,188.9551,31373.0
2019-08-07 15:40:00,217.13,217.28,216.6,216.63,35780.0,188.9116,189.0421,188.4505,188.4766,35780.0
2019-08-07 15:45:00,216.53,216.67,216.41,216.59,48691.0,188.3896,188.5114,188.2852,188.4418,48691.0
2019-08-07 15:50:00,216.6,216.6,216.26,216.36,78978.0,188.4505,188.4505,188.1547,188.2417,78978.0
2019-08-07 15:55:00,216.34,217.0,216.34,216.83,133744.0,188.2243,188.7985,188.2243,188.6506,133744.0
2019-08-08 09:30:00,217.31,217.65,216.17,216.7,115134.0,189.0682,189.3641,188.0764,188.5375,115134.0
2019-08-08 09:35:00,216.7,217.56,216.69,217.34,40360.0,188.5375,189.2858,188.5288,189.0943,40360.0
2019-08-08 09:40:00,217.38,217.8,216.77,217.69,45022.0,189.1291,189.4946,188.5984,189.3989,45022.0
2019-08-08 09:45:00,217.73,218.0,217.36,218.0,61481.0,189.4337,189.6686,189.1117,189.6686,61481.0
2019-08-08 09:50:00,217.94,218.05,217.43,217.89,48295.0,189.6164,189.7121,189.1726,189.5729,48295.0
2019-08-08 09:55:00,217.94,218.03,217.44,217.62,38229.0,189.6164,189.6947,189.1813,189.338,38229.0
2019-08-08 10:00:00,217.73,217.77,217.46,217.49,34167.0,189.4337,189.4685,189.1988,189.2249,34167.0
2019-08-08 10:05:00,217.47,217.59,217.04,217.55,34841.0,189.2075,189.3119,188.8333,189.2771,34841.0
2019-08-08 10:10:00,217.58,217.67,217.13,217.22,28162.0,189.3032,189.3815,188.9116,188.9899,28162.0
2019-08-08 10:15:00,217.21,217.55,217.19,217.51,24596.0,188.9812,189.2771,188.9638,189.2423,24596.0
2019-08-08 10:20:00,217.52,218.07,217.48,217.98,27320.0,189.251,189.7295,189.2162,189.6512,27320.0
2019-08-08 10:25:00,218.02,218.06,217.79,218.05,31638.0,189.686,189.7208,189.4859,189.7121,31638.0
2019-08-08 10:30:00,218.05,218.16,217.95,218.03,23108.0,189.7121,189.8078,189.6251,189.6947,23108.0
2019-08-08 10:35:00,217.99,217.99,217.65,217.65,22078.0,189.6599,189.6599,189.3641,189.3641,22078.0
2019-08-08 10:40:00,217.62,217.78,217.61,217.69,16965.0,189.338,189.4772,189.3293,189.3989,16965.0
2019-08-08 10:45:00,217.68,217.78,217.56,217.76,25370.0,189.3902,189.4772,189.2858,189.4598,25370.0
2019-08-08 10:50:00,217.78,218.06,217.73,218.06,40953.0,189.4772,189.7208,189.4337,189.7208,40953.0
2019-08-08 10:55:00,218.08,218.08,217.84,217.87,26200.0,189.7382,189.7382,189.5294,189.5555,26200.0
2019-08-08 11:00:00,217.86,218.07,217.59,217.59,40891.0,189.5468,189.7295,189.3119,189.3119,40891.0
2019-08-08 11:05:00,217.61,217.66,217.41,217.5,22931.0,189.3293,189.3728,189.1552,189.2336,22931.0
2019-08-08 11:10:00,217.49,217.72,217.46,217.71,14531.0,189.2249,189.425,189.1988,189.4163,14531.0
2019-08-08 11:15:00,217.71,218.01,217.71,217.95,29739.0,189.4163,189.6773,189.4163,189.6251,29739.0
2019-08-08 11:20:00,217.92,218.25,217.88,218.22,28153.0,189.599,189.8861,189.5642,189.86,28153.0
2019-08-08 11:25:00,218.19,218.43,218.1,218.36,36148.0,189.8339,190.0427,189.7556,189.9818,36148.0
2019-08-08 11:30:00,218.33,218.75,218.33,218.7,23195.0,189.9557,190.3211,189.9557,190.2776,23195.0
2019-08-08 11:35:00,218.67,218.88,218.6,218.85,17487.0,190.2515,190.4342,190.1906,190.4081,17487.0
2019-08-08 11:40:00,218.84,219.05,218.79,219.05,21940.0,190.3994,190.5821,190.3559,190.5821,21940.0
2019-08-08 11:45:00,219.03,219.03,218.73,218.85,20731.0,190.5647,190.5647,190.3037,190.4081,20731.0
2019-08-08 11:50:00,218.84,219.06,218.84,219.02,17911.0,190.3994,190.5908,190.3994,190.556,17911.0
2019-08-08 11:55:00,219.06,219.06,218.86,218.89,16461.0,190.5908,190.5908,190.4168,190.4429,16461.0
2019-08-08 12:00:00,218.93,219.06,218.83,218.95,36277.0,190.4777,190.5908,190.3907,190.4951,36277.0
2019-08-08 12:05:00,218.97,219.05,218.93,219.0,17347.0,190.5125,190.5821,190.4777,190.5386,17347.0
2019-08-08 12:10:00,219.01,219.23,218.99,219.16,27364.0,190.5473,190.7387,190.5299,190.6778,27364.0
2019-08-08 12:15:00,219.17,219.27,219.17,219.26,10217.0,190.6865,190.7735,190.6865,190.7648,10217.0
2019-08-08 12:20:00,219.24,219.55,219.22,219.37,24288.0,190.7474,191.0171,190.73,190.8605,24288.0
2019-08-08 12:25:00,219.32,219.34,219.06,219.09,11865.0,190.817,190.8344,190.5908,190.6169,11865.0
2019-08-08 12:30:00,219.13,219.53,219.11,219.47,18772.0,190.6517,190.9997,190.6343,190.9475,18772.0
2019-08-08 12:35:00,219.45,219.51,219.25,219.31,16220.0,190.9301,190.9823,190.7561,190.8083,16220.0
2019-08-08 12:40:00,219.32,219.54,219.31,219.51,18225.0,190.817,191.0084,190.8083,190.9823,18225.0
2019-08-08 12:45:00,219.53,219.6,219.36,219.41,18248.0,190.9997,191.0606,190.8518,190.8953,18248.0
2019-08-08 12:50:00,219.46,219.6,219.42,219.56,19013.0,190.9388,191.0606,190.904,191.0258,19013.0
2019-08-08 12:55:00,219.55,219.6,219.5,219.57,9083.0,191.0171,191.0606,190.9736,191.0345,9083.0
2019-08-08 13:00:00,219.55,219.72,219.54,219.69,19605.0,191.0171,191.165,191.0084,191.1389,19605.0
2019-08-08 13:05:00,219.7,219.74,219.42,219.42,30568.0,191.1476,191.1824,190.904,190.904,30568.0
2019-08-08 13:10:00,219.44,219.58,219.44,219.53,11116.0,190.9214,191.0432,190.9214,190.9997,11116.0
2019-08-08 13:15:00,219.52,219.56,219.4,219.45,6413.0,190.991,191.0258,190.8866,190.9301,6413.0
2019-08-08 13:20:00,219.46,219.56,219.43,219.52,9328.0,190.9388,191.0258,190.9127,190.991,9328.0
2019-08-08 13:25:00,219.49,219.49,219.28,219.32,7731.0,190.9649,190.9649,190.7822,190.817,7731.0
2019-08-08 13:30:00,219.31,219.59,219.29,219.59,12361.0,190.8083,191.0519,190.7909,191.0519,12361.0
2019-08-08 13:35:00,219.57,219.63,219.49,219.51,8910.0,191.0345,191.0867,190.9649,190.9823,8910.0
2019-08-08 13:40:00,219.53,219.61,219.53,219.55,10984.0,190.9997,191.0693,190.9997,191.0171,10984.0
2019-08-08 13:45:00,219.55,219.56,219.42,219.47,25413.0,191.0171,191.0258,190.904,190.9475,25413.0
2019-08-08 13:50:00,219.47,219.66,219.42,219.64,13878.0,190.9475,191.1128,190.904,191.0954,13878.0
2019-08-08 13:55:00,219.64,219.69,219.56,219.56,9960.0,191.0954,191.1389,191.0258,191.0258,9960.0
2019-08-08 14:00:00,219.53,219.54,219.29,219.4,11127.0,190.9997,191.0084,190.7909,190.8866,11127.0
2019-08-08 14:05:00,219.37,219.45,219.29,219.34,14157.0,190.8605,190.9301,190.7909,190.8344,14157.0
2019-08-08 14:10:00,219.35,219.41,219.1,219.12,28071.0,190.8431,190.8953,190.6256,190.643,28071.0
2019-08-08 14:15:00,219.16,219.43,219.1,219.3,20328.0,190.6778,190.9127,190.6256,190.7996,20328.0
2019-08-08 14:20:00,219.3,219.38,219.18,219.21,9186.0,190.7996,190.8692,190.6952,190.7213,9186.0
2019-08-08 14:25:00,219.31,219.31,219.11,219.16,6269.0,190.8083,190.8083,190.6343,190.6778,6269.0
2019-08-08 14:30:00,219.17,219.44,219.17,219.29,9344.0,190.6865,190.9214,190.6865,190.7909,9344.0
2019-08-08 14:35:00,219.33,219.43,219.23,219.42,8780.0,190.8257,190.9127,190.7387,190.904,8780.0
2019-08-08 14:40:00,219.46,219.46,219.29,219.43,10311.0,190.9388,190.9388,190.7909,190.9127,10311.0
2019-08-08 14:45:00,219.43,219.43,218.99,219.05,21770.0,190.9127,190.9127,190.5299,190.5821,21770.0
2019-08-08 14:50:00,219.05,219.14,218.99,219.01,22906.0,190.5821,190.6604,190.5299,190.5473,22906.0
2019-08-08 14:55:00,219.04,219.1,218.8,218.88,23890.0,190.5734,190.6256,190.3646,190.4342,23890.0
2019-08-08 15:00:00,218.86,219.09,218.85,218.98,23102.0,190.4168,190.6169,190.4081,190.5212,23102.0
2019-08-08 15:05:00,218.96,219.03,218.87,218.88,12108.0,190.5038,190.5647,190.4255,190.4342,12108.0
2019-08-08 15:10:00,218.91,218.91,218.62,218.62,18720.0,190.4603,190.4603,190.208,190.208,18720.0
2019-08-08 15:15:00,218.61,218.67,218.48,218.54,22317.0,190.1993,190.2515,190.0862,190.1384,22317.0
2019-08-08 15:20:00,218.55,218.69,218.52,218.62,17606.0,190.1471,190.2689,190.121,190.208,17606.0
2019-08-08 15:25:00,218.65,218.65,218.49,218.55,25023.0,190.2341,190.2341,190.0949,190.1471,25023.0
2019-08-08 15:30:00,218.5,218.84,218.49,218.82,21637.0,190.1036,190.3994,190.0949,190.382,21637.0
2019-08-08 15:35:00,218.85,218.93,218.74,218.84,27730.0,190.4081,190.4777,190.3124,190.3994,27730.0
2019-08-08 15:40:00,218.84,219.12,218.83,219.02,46309.0,190.3994,190.643,190.3907,190.556,46309.0
2019-08-08 15:45:00,219.01,219.2,218.49,218.52,73873.0,190.5473,190.7126,190.0949,190.121,73873.0
2019-08-08 15:50:00,218.52,218.59,218.28,218.34,106478.0,190.121,190.1819,189.9122,189.9644,106478.0
2019-08-08 15:55:00,218.33,218.39,217.74,218.01,322323.0,189.9557,190.0079,189.4424,189.6773,322323.0
2019-08-09 09:30:00,218.08,219.14,218.08,218.83,59680.0,189.7382,190.6604,189.7382,190.3907,59680.0
2019-08-09 09:35:00,218.81,219.49,218.73,219.13,40926.0,190.3733,190.9649,190.3037,190.6517,40926.0
2019-08-09 09:40:00,219.23,219.4,218.95,219.28,32479.0,190.7387,190.8866,190.4951,190.7822,32479.0
2019-08-09 09:45:00,219.3,219.5,219.04,219.45,31140.0,190.7996,190.9736,190.5734,190.9301,31140.0
2019-08-09 09:50:00,219.46,219.67,219.3,219.34,30106.0,190.9388,191.1215,190.7996,190.8344,30106.0
2019-08-09 09:55:00,219.33,219.73,219.33,219.61,44503.0,190.8257,191.1737,190.8257,191.0693,44503.0
2019-08-09 10:00:00,219.66,219.74,219.45,219.66,21140.0,191.1128,191.1824,190.9301,191.1128,21140.0
2019-08-09 10:05:00,219.68,219.87,219.35,219.44,53427.0,191.1302,191.2955,190.8431,190.9214,53427.0
2019-08-09 10:10:00,219.46,219.76,219.28,219.67,29985.0,190.9388,191.1998,190.7822,191.1215,29985.0
2019-08-09 10:15:00,219.64,219.64,219.0,219.1,38106.0,191.0954,191.0954,190.5386,190.6256,38106.0
2019-08-09 10:20:00,219.09,219.12,218.15,218.98,42544.0,190.6169,190.643,189.7991,190.5212,42544.0
2019-08-09 10:25:00,218.99,219.41,218.78,219.28,40033.0,190.5299,190.8953,190.3472,190.7822,40033.0
2019-08-09 10:30:00,219.35,219.56,219.13,219.37,26958.0,190.8431,191.0258,190.6517,190.8605,26958.0
2019-08-09 10:35:00,219.31,219.5,219.28,219.32,21224.0,190.8083,190.9736,190.7822,190.817,21224.0
2019-08-09 10:40:00,219.32,219.35,219.02,219.33,19457.0,190.817,190.8431,190.556,190.8257,19457.0
2019-08-09 10:45:00,219.3,219.49,219.2,219.46,22660.0,190.7996,190.9649,190.7126,190.9388,22660.0
2019-08-09 10:50:00,219.48,219.73,219.4,219.58,27423.0,190.9562,191.1737,190.8866,191.0432,27423.0
2019-08-09 10:55:00,219.55,219.83,219.54,219.78,28082.0,191.0171,191.2607,191.0084,191.2172,28082.0
2019-08-09 11:00:00,219.81,220.15,219.6,219.77,128870.0,191.2433,191.5392,191.0606,191.2085,128870.0
2019-08-09 11:05:00,219.81,219.89,219.49,219.64,21699.0,191.2433,191.3129,190.9649,191.0954,21699.0
2019-08-09 11:10:00,219.6,219.84,219.56,219.76,16288.0,191.0606,191.2694,191.0258,191.1998,16288.0
2019-08-09 11:15:00,219.77,219.79,219.62,219.69,20275.0,191.2085,191.2259,191.078,191.1389,20275.0
2019-08-09 11:20:00,219.69,219.83,219.53,219.55,14083.0,191.1389,191.2607,190.9997,191.0171,14083.0
2019-08-09 11:25:00,219.5,219.54,219.08,219.12,23195.0,190.9736,191.0084,190.6082,190.643,23195.0
2019-08-09 11:30:00,219.1,219.25,218.97,219.21,31397.0,190.6256,190.7561,190.5125,190.7213,31397.0
2019-08-09 11:35:00,219.19,219.33,219.07,219.33,37288.0,190.7039,190.8257,190.5995,190.8257,37288.0
2019-08-09 11:40:00,219.33,219.5,219.19,219.25,28066.0,190.8257,190.9736,190.7039,190.7561,28066.0
2019-08-09 11:45:00,219.25,219.45,219.2,219.45,33024.0,190.7561,190.9301,190.7126,190.9301,33024.0
2019-08-09 11:50:00,219.46,219.64,219.42,219.52,19574.0,190.9388,191.0954,190.904,190.991,19574.0
2019-08-09 11:55:00,219.52,219.52,219.22,219.46,15548.0,190.991,190.991,190.73,190.9388,15548.0
2019-08-09 12:00:00,219.41,219.57,219.27,219.42,19350.0,190.8953,191.0345,190.7735,190.904,19350.0
2019-08-09 12:05:00,219.44,219.6,219.36,219.59,10966.0,190.9214,191.0606,190.8518,191.0519,10966.0
2019-08-09 12:10:00,219.53,219.67,219.46,219.54,11273.0,190.9997,191.1215,190.9388,191.0084,11273.0
2019-08-09 12:15:00,219.53,219.53,219.15,219.32,17077.0,190.9997,190.9997,190.6691,190.817,17077.0
2019-08-09 12:20:00,219.33,219.57,219.24,219.57,10637.0,190.8257,191.0345,190.7474,191.0345,10637.0
2019-08-09 12:25:00,219.53,219.69,219.42,219.69,13491.0,190.9997,191.1389,190.904,191.1389,13491.0
2019-08-09 12:30:00,219.7,219.73,219.5,219.58,8003.0,191.1476,191.1737,190.9736,191.0432,8003.0
2019-08-09 12:35:00,219.64,219.96,219.59,219.94,19224.0,191.0954,191.3738,191.0519,191.3564,19224.0
2019-08-09 12:40:00,219.95,220.67,219.82,220.51,90229.0,191.3651,191.9916,191.252,191.8524,90229.0
2019-08-09 12:45:00,220.55,220.65,220.12,220.25,25684.0,191.8872,191.9742,191.5131,191.6262,25684.0
2019-08-09 12:50:00,220.26,220.72,220.2,220.72,23318.0,191.6349,192.0351,191.5827,192.0351,23318.0
2019-08-09 12:55:00,220.73,220.97,220.27,220.36,54460.0,192.0438,192.2526,191.6436,191.7219,54460.0
2019-08-09 13:00:00,220.37,220.61,220.37,220.52,18493.0,191.7306,191.9394,191.7306,191.8611,18493.0
2019-08-09 13:05:00,220.53,220.67,220.4,220.63,13443.0,191.8698,191.9916,191.7567,191.9568,13443.0
2019-08-09 13:10:00,220.59,220.84,220.59,220.78,25305.0,191.922,192.1395,191.922,192.0873,25305.0
2019-08-09 13:15:00,220.75,220.85,220.62,220.77,21435.0,192.0612,192.1482,191.9481,192.0786,21435.0
2019-08-09 13:20:00,220.78,221.17,220.73,221.12,45894.0,192.0873,192.4266,192.0438,192.3831,45894.0
2019-08-09 13:25:00,221.11,221.37,221.08,221.21,63021.0,192.3744,192.6006,192.3483,192.4614,63021.0
2019-08-09 13:30:00,221.21,221.42,221.2,221.33,23877.0,192.4614,192.6441,192.4527,192.5658,23877.0
2019-08-09 13:35:00,221.3,221.36,221.2,221.28,33618.0,192.5397,192.5919,192.4527,192.5223,33618.0
2019-08-09 13:40:00,221.28,221.45,221.28,221.4,24012.0,192.5223,192.6702,192.5223,192.6267,24012.0
2019-08-09 13:45:00,221.41,221.45,221.05,221.26,18289.0,192.6354,192.6702,192.3222,192.5049,18289.0
2019-08-09 13:50:00,221.22,221.51,221.13,221.5,20103.0,192.4701,192.7224,192.3918,192.7137,20103.0
2019-08-09 13:55:00,221.47,221.48,221.28,221.33,17923.0,192.6876,192.6963,192.5223,192.5658,17923.0
2019-08-09 14:00:00,221.37,221.39,221.01,221.14,19212.0,192.6006,192.618,192.2874,192.4005,19212.0
2019-08-09 14:05:00,221.15,221.41,221.13,221.39,23264.0,192.4092,192.6354,192.3918,192.618,23264.0
2019-08-09 14:10:00,221.37,221.49,221.34,221.36,20105.0,192.6006,192.705,192.5745,192.5919,20105.0
2019-08-09 14:15:00,221.39,221.47,221.27,221.46,10060.0,192.618,192.6876,192.5136,192.6789,10060.0
2019-08-09 14:20:00,221.44,221.46,221.26,221.37,12894.0,192.6615,192.6789,192.5049,192.6006,12894.0
2019-08-09 14:25:00,221.38,221.54,221.37,221.45,14881.0,192.6093,192.7485,192.6006,192.6702,14881.0
2019-08-09 14:30:00,221.45,221.71,221.45,221.55,23839.0,192.6702,192.8964,192.6702,192.7572,23839.0
2019-08-09 14:35:00,221.58,221.63,221.29,221.34,16610.0,192.7833,192.8268,192.531,192.5745,16610.0
2019-08-09 14:40:00,221.37,221.42,221.17,221.17,30212.0,192.6006,192.6441,192.4266,192.4266,30212.0
2019-08-09 14:45:00,221.18,221.39,221.14,221.33,16269.0,192.4353,192.618,192.4005,192.5658,16269.0
2019-08-09 14:50:00,221.31,221.45,221.24,221.45,23151.0,192.5484,192.6702,192.4875,192.6702,23151.0
2019-08-09 14:55:00,221.44,221.73,221.16,221.31,63199.0,192.6615,192.9138,192.4179,192.5484,63199.0
2019-08-09 15:00:00,221.32,221.62,221.23,221.57,22239.0,192.5571,192.8181,192.4788,192.7746,22239.0
2019-08-09 15:05:00,221.5,221.84,221.44,221.83,29040.0,192.7137,193.0095,192.6615,193.0008,29040.0
2019-08-09 15:10:00,221.81,221.93,221.74,221.83,25541.0,192.9834,193.0878,192.9225,193.0008,25541.0
2019-08-09 15:15:00,221.82,221.85,221.52,221.57,22716.0,192.9921,193.0182,192.7311,192.7746,22716.0
2019-08-09 15:20:00,221.54,221.72,221.49,221.72,23582.0,192.7485,192.9051,192.705,192.9051,23582.0
2019-08-09 15:25:00,221.7,221.71,221.46,221.5,16287.0,192.8877,192.8964,192.6789,192.7137,16287.0
2019-08-09 15:30:00,221.47,221.78,221.45,221.51,26688.0,192.6876,192.9573,192.6702,192.7224,26688.0
2019-08-09 15:35:00,221.51,221.67,221.46,221.67,26039.0,192.7224,192.8616,192.6789,192.8616,26039.0
2019-08-09 15:40:00,221.67,221.77,221.58,221.6,32122.0,192.8616,192.9486,192.7833,192.8007,32122.0
2019-08-09 15:45:00,221.57,221.57,221.37,221.46,47401.0,192.7746,192.7746,192.6006,192.6789,47401.0
2019-08-09 15:50:00,221.47,221.53,221.15,221.26,65774.0,192.6876,192.7398,192.4092,192.5049,65774.0
2019-08-09 15:55:00,221.24,221.33,221.0,221.15,151078.0,192.4875,192.5658,192.2787,192.4092,151078.0
2019-08-12 09:30:00,220.44,220.65,219.81,219.81,88881.0,191.7915,191.9742,191.2433,191.2433,88881.0
2019-08-12 09:35:00,219.77,220.38,219.35,220.16,42830.0,191.2085,191.7393,190.8431,191.5479,42830.0
2019-08-12 09:40:00,220.15,220.35,219.54,219.81,30603.0,191.5392,191.7132,191.0084,191.2433,30603.0
2019-08-12 09:45:00,219.8,219.81,219.2,219.33,48733.0,191.2346,191.2433,190.7126,190.8257,48733.0
2019-08-12 09:50:00,219.34,219.53,219.19,219.19,27624.0,190.8344,190.9997,190.7039,190.7039,27624.0
2019-08-12 09:55:00,219.19,219.5,219.08,219.32,28118.0,190.7039,190.9736,190.6082,190.817,28118.0
2019-08-12 10:00:00,219.4,219.62,219.33,219.48,26822.0,190.8866,191.078,190.8257,190.9562,26822.0
2019-08-12 10:05:00,219.46,219.55,219.19,219.3,39029.0,190.9388,191.0171,190.7039,190.7996,39029.0
2019-08-12 10:10:00,219.3,219.37,219.12,219.29,19994.0,190.7996,190.8605,190.643,190.7909,19994.0
2019-08-12 10:15:00,219.34,219.55,219.21,219.41,17727.0,190.8344,191.0171,190.7213,190.8953,17727.0
2019-08-12 10:20:00,219.38,219.9,219.38,219.9,21738.0,190.8692,191.3216,190.8692,191.3216,21738.0
2019-08-12 10:25:00,219.94,220.12,219.86,219.95,13431.0,191.3564,191.5131,191.2868,191.3651,13431.0
2019-08-12 10:30:00,219.95,220.08,219.78,219.88,11322.0,191.3651,191.4783,191.2172,191.3042,11322.0
2019-08-12 10:35:00,219.88,219.88,219.63,219.79,10359.0,191.3042,191.3042,191.0867,191.2259,10359.0
2019-08-12 10:40:00,219.81,219.81,219.19,219.22,10826.0,191.2433,191.2433,190.7039,190.73,10826.0
2019-08-12 10:45:00,219.24,219.27,218.67,218.79,19259.0,190.7474,190.7735,190.2515,190.3559,19259.0
2019-08-12 10:50:00,218.83,219.03,218.76,218.89,14852.0,190.3907,190.5647,190.3298,190.4429,14852.0
2019-08-12 10:55:00,218.92,219.08,218.89,219.03,10468.0,190.469,190.6082,190.4429,190.5647,10468.0
2019-08-12 11:00:00,219.06,219.06,218.39,218.4,16838.0,190.5908,190.5908,190.0079,190.0166,16838.0
2019-08-12 11:05:00,218.4,218.4,218.18,218.23,11267.0,190.0166,190.0166,189.8252,189.8687,11267.0
2019-08-12 11:10:00,218.21,218.22,217.9,217.95,34451.0,189.8513,189.86,189.5816,189.6251,34451.0
2019-08-12 11:15:00,217.95,218.22,217.91,218.22,15353.0,189.6251,189.86,189.5903,189.86,15353.0
2019-08-12 11:20:00,218.19,218.5,218.18,218.46,16054.0,189.8339,190.1036,189.8252,190.0688,16054.0
2019-08-12 11:25:00,218.47,218.61,218.42,218.5,14094.0,190.0775,190.1993,190.034,190.1036,14094.0
2019-08-12 11:30:00,218.49,218.53,218.08,218.1,11960.0,190.0949,190.1297,189.7382,189.7556,11960.0
2019-08-12 11:35:00,218.11,218.28,218.11,218.24,13666.0,189.7643,189.9122,189.7643,189.8774,13666.0
2019-08-12 11:40:00,218.24,218.49,218.01,218.49,63858.0,189.8774,190.0949,189.6773,190.0949,63858.0
2019-08-12 11:45:00,218.52,218.52,218.32,218.37,11052.0,190.121,190.121,189.947,189.9905,11052.0
2019-08-12 11:50:00,218.43,218.78,218.4,218.53,24362.0,190.0427,190.3472,190.0166,190.1297,24362.0
2019-08-12 11:55:00,218.56,218.67,218.45,218.46,13446.0,190.1558,190.2515,190.0601,190.0688,13446.0
2019-08-12 12:00:00,218.41,218.55,218.1,218.18,15695.0,190.0253,190.1471,189.7556,189.8252,15695.0
2019-08-12 12:05:00,218.15,218.26,218.01,218.2,12827.0,189.7991,189.8948,189.6773,189.8426,12827.0
2019-08-12 12:10:00,218.27,218.59,218.23,218.58,8195.0,189.9035,190.1819,189.8687,190.1732,8195.0
2019-08-12 12:15:00,218.55,218.61,218.4,218.59,7937.0,190.1471,190.1993,190.0166,190.1819,7937.0
2019-08-12 12:20:00,218.61,218.61,218.51,218.57,9028.0,190.1993,190.1993,190.1123,190.1645,9028.0
2019-08-12 12:25:00,218.59,218.68,218.4,218.66,6423.0,190.1819,190.2602,190.0166,190.2428,6423.0
2019-08-12 12:30:00,218.7,218.79,218.4,218.47,15466.0,190.2776,190.3559,190.0166,190.0775,15466.0
2019-08-12 12:35:00,218.46,218.57,218.45,218.46,5849.0,190.0688,190.1645,190.0601,190.0688,5849.0
2019-08-12 12:40:00,218.48,218.52,218.05,218.26,17179.0,190.0862,190.121,189.7121,189.8948,17179.0
2019-08-12 12:45:00,218.26,218.39,218.19,218.26,11016.0,189.8948,190.0079,189.8339,189.8948,11016.0
2019-08-12 12:50:00,218.27,218.27,218.01,218.07,8030.0,189.9035,189.9035,189.6773,189.7295,8030.0
2019-08-12 12:55:00,218.04,218.25,218.04,218.17,9779.0,189.7034,189.8861,189.7034,189.8165,9779.0
2019-08-12 13:00:00,218.12,218.13,217.97,218.08,10114.0,189.773,189.7817,189.6425,189.7382,10114.0
2019-08-12 13:05:00,218.11,218.37,218.11,218.16,14122.0,189.7643,189.9905,189.7643,189.8078,14122.0
2019-08-12 13:10:00,218.22,218.33,218.16,218.29,4484.0,189.86,189.9557,189.8078,189.9209,4484.0
2019-08-12 13:15:00,218.29,218.31,217.97,218.01,9282.0,189.9209,189.9383,189.6425,189.6773,9282.0
2019-08-12 13:20:00,218.09,218.26,218.09,218.22,5853.0,189.7469,189.8948,189.7469,189.86,5853.0
2019-08-12 13:25:00,218.23,218.32,218.22,218.32,6056.0,189.8687,189.947,189.86,189.947,6056.0
2019-08-12 13:30:00,218.31,218.39,218.22,218.35,6932.0,189.9383,190.0079,189.86,189.9731,6932.0
2019-08-12 13:35:00,218.35,218.35,218.05,218.09,12463.0,189.9731,189.9731,189.7121,189.7469,12463.0
2019-08-12 13:40:00,218.07,218.15,217.91,217.95,19220.0,189.7295,189.7991,189.5903,189.6251,19220.0
2019-08-12 13:45:00,217.95,217.96,217.63,217.8,82268.0,189.6251,189.6338,189.3467,189.4946,82268.0
2019-08-12 13:50:00,217.8,217.8,217.33,217.51,16111.0,189.4946,189.4946,189.0856,189.2423,16111.0
2019-08-12 13:55:00,217.5,217.66,217.49,217.56,11388.0,189.2336,189.3728,189.2249,189.2858,11388.0
2019-08-12 14:00:00,217.54,217.65,217.48,217.6,11428.0,189.2684,189.3641,189.2162,189.3206,11428.0
2019-08-12 14:05:00,217.6,217.63,217.5,217.6,14517.0,189.3206,189.3467,189.2336,189.3206,14517.0
2019-08-12 14:10:00,217.59,217.68,217.43,217.49,12555.0,189.3119,189.3902,189.1726,189.2249,12555.0
2019-08-12 14:15:00,217.51,217.52,217.29,217.29,14012.0,189.2423,189.251,189.0508,189.0508,14012.0
2019-08-12 14:20:00,217.29,217.35,217.14,217.16,17069.0,189.0508,189.103,188.9203,188.9377,17069.0
2019-08-12 14:25:00,217.13,217.25,216.85,216.95,88852.0,188.9116,189.016,188.668,188.755,88852.0
2019-08-12 14:30:00,216.92,217.06,216.84,216.95,14021.0,188.7289,188.8507,188.6593,188.755,14021.0
2019-08-12 14:35:00,216.94,217.01,216.87,216.94,10030.0,188.7463,188.8072,188.6854,188.7463,10030.0
2019-08-12 14:40:00,216.95,216.95,216.47,216.53,30374.0,188.755,188.755,188.3374,188.3896,30374.0
2019-08-12 14:45:00,216.53,216.7,216.5,216.5,13894.0,188.3896,188.5375,188.3635,188.3635,13894.0
2019-08-12 14:50:00,216.53,216.78,216.47,216.54,16853.0,188.3896,188.6071,188.3374,188.3983,16853.0
2019-08-12 14:55:00,216.6,216.6,216.37,216.56,26745.0,188.4505,188.4505,188.2504,188.4157,26745.0
2019-08-12 15:00:00,216.51,216.88,216.47,216.88,13763.0,188.3722,188.6941,188.3374,188.6941,13763.0
2019-08-12 15:05:00,216.88,217.06,216.74,216.85,18524.0,188.6941,188.8507,188.5723,188.668,18524.0
2019-08-12 15:10:00,216.85,217.22,216.83,217.19,11079.0,188.668,188.9899,188.6506,188.9638,11079.0
2019-08-12 15:15:00,217.23,217.31,217.16,217.28,17904.0,188.9986,189.0682,188.9377,189.0421,17904.0
2019-08-12 15:20:00,217.27,217.33,217.16,217.27,11886.0,189.0334,189.0856,188.9377,189.0334,11886.0
2019-08-12 15:25:00,217.26,217.29,217.13,217.27,14460.0,189.0247,189.0508,188.9116,189.0334,14460.0
2019-08-12 15:30:00,217.26,217.36,217.11,217.14,22777.0,189.0247,189.1117,188.8942,188.9203,22777.0
2019-08-12 15:35:00,217.16,217.34,217.06,217.3,7768.0,188.9377,189.0943,188.8507,189.0595,7768.0
2019-08-12 15:40:00,217.32,217.46,217.25,217.37,7439.0,189.0769,189.1988,189.016,189.1204,7439.0
2019-08-12 15:45:00,217.37,217.53,217.36,217.36,7209.0,189.1204,189.2597,189.1117,189.1117,7209.0
2019-08-12 15:50:00,217.37,217.5,217.23,217.35,38799.0,189.1204,189.2336,188.9986,189.103,38799.0
2019-08-12 15:55:00,217.34,217.38,216.87,217.09,44479.0,189.0943,189.1291,188.6854,188.8768,44479.0
2019-08-13 09:30:00,220.0,220.0,218.04,218.14,132502.0,191.4087,191.4087,189.7034,189.7904,132502.0
2019-08-13 09:35:00,218.22,219.06,218.21,219.02,61921.0,189.86,190.5908,189.8513,190.556,61921.0
2019-08-13 09:40:00,219.01,219.08,218.31,218.95,40414.0,190.5473,190.6082,189.9383,190.4951,40414.0
2019-08-13 09:45:00,218.86,220.22,218.72,219.66,87350.0,190.4168,191.6001,190.295,191.1128,87350.0
2019-08-13 09:50:00,219.58,219.93,218.93,219.64,38600.0,191.0432,191.3477,190.4777,191.0954,38600.0
2019-08-13 09:55:00,219.57,219.78,219.13,219.59,50840.0,191.0345,191.2172,190.6517,191.0519,50840.0
2019-08-13 10:00:00,219.51,219.65,218.99,219.26,35647.0,190.9823,191.1041,190.5299,190.7648,35647.0
2019-08-13 10:05:00,219.28,219.34,218.78,219.05,48510.0,190.7822,190.8344,190.3472,190.5821,48510.0
2019-08-13 10:10:00,219.08,219.5,219.03,219.29,30303.0,190.6082,190.9736,190.5647,190.7909,30303.0
2019-08-13 10:15:00,219.28,219.67,219.12,219.67,34450.0,190.7822,191.1215,190.643,191.1215,34450.0
2019-08-13 10:20:00,219.61,219.61,219.1,219.36,29197.0,191.0693,191.0693,190.6256,190.8518,29197.0
2019-08-13 10:25:00,219.36,219.91,219.22,219.56,24993.0,190.8518,191.3303,190.73,191.0258,24993.0
2019-08-13 10:30:00,219.55,219.79,219.38,219.66,20015.0,191.0171,191.2259,190.8692,191.1128,20015.0
2019-08-13 10:35:00,219.7,220.01,219.62,220.01,23179.0,191.1476,191.4174,191.078,191.4174,23179.0
2019-08-13 10:40:00,220.0,220.09,219.51,219.63,30586.0,191.4087,191.487,190.9823,191.0867,30586.0
2019-08-13 10:45:00,219.69,219.86,219.2,219.24,20704.0,191.1389,191.2868,190.7126,190.7474,20704.0
2019-08-13 10:50:00,219.26,219.48,218.94,219.25,26361.0,190.7648,190.9562,190.4864,190.7561,26361.0
2019-08-13 10:55:00,219.22,219.28,219.1,219.18,18079.0,190.73,190.7822,190.6256,190.6952,18079.0
2019-08-13 11:00:00,219.19,219.45,219.17,219.45,23021.0,190.7039,190.9301,190.6865,190.9301,23021.0
2019-08-13 11:05:00,219.42,219.49,219.28,219.44,19608.0,190.904,190.9649,190.7822,190.9214,19608.0
2019-08-13 11:10:00,219.35,219.61,219.31,219.6,12803.0,190.8431,191.0693,190.8083,191.0606,12803.0
2019-08-13 11:15:00,219.62,219.63,218.96,219.11,18318.0,191.078,191.0867,190.5038,190.6343,18318.0
2019-08-13 11:20:00,219.07,219.2,218.9,218.9,20905.0,190.5995,190.7126,190.4516,190.4516,20905.0
2019-08-13 11:25:00,218.93,219.14,218.8,219.06,22521.0,190.4777,190.6604,190.3646,190.5908,22521.0
2019-08-13 11:30:00,219.06,219.23,218.93,219.05,13705.0,190.5908,190.7387,190.4777,190.5821,13705.0
2019-08-13 11:35:00,219.03,219.36,219.02,219.17,18300.0,190.5647,190.8518,190.556,190.6865,18300.0
2019-08-13 11:40:00,219.17,219.36,219.1,219.24,13997.0,190.6865,190.8518,190.6256,190.7474,13997.0
2019-08-13 11:45:00,219.25,219.26,218.91,218.95,17987.0,190.7561,190.7648,190.4603,190.4951,17987.0
2019-08-13 11:50:00,218.91,218.99,218.75,218.99,15387.0,190.4603,190.5299,190.3211,190.5299,15387.0
2019-08-13 11:55:00,219.0,219.17,218.9,219.08,20510.0,190.5386,190.6865,190.4516,190.6082,20510.0
2019-08-13 12:00:00,219.12,219.32,218.96,219.02,42112.0,190.643,190.817,190.5038,190.556,42112.0
2019-08-13 12:05:00,219.01,219.24,218.91,219.11,10929.0,190.5473,190.7474,190.4603,190.6343,10929.0
2019-08-13 12:10:00,219.14,219.2,219.06,219.2,10334.0,190.6604,190.7126,190.5908,190.7126,10334.0
2019-08-13 12:15:00,219.2,219.74,219.16,219.68,22440.0,190.7126,191.1824,190.6778,191.1302,22440.0
2019-08-13 12:20:00,219.7,219.8,219.64,219.71,11864.0,191.1476,191.2346,191.0954,191.1563,11864.0
2019-08-13 12:25:00,219.71,219.72,219.52,219.54,68884.0,191.1563,191.165,190.991,191.0084,68884.0
2019-08-13 12:30:00,219.48,219.56,219.33,219.44,20380.0,190.9562,191.0258,190.8257,190.9214,20380.0
2019-08-13 12:35:00,219.48,219.62,219.39,219.48,24675.0,190.9562,191.078,190.8779,190.9562,24675.0
2019-08-13 12:40:00,219.47,219.64,219.46,219.57,14944.0,190.9475,191.0954,190.9388,191.0345,14944.0
2019-08-13 12:45:00,219.57,219.85,219.48,219.78,32733.0,191.0345,191.2781,190.9562,191.2172,32733.0
2019-08-13 12:50:00,219.79,219.87,219.47,219.47,13152.0,191.2259,191.2955,190.9475,190.9475,13152.0
2019-08-13 12:55:00,219.53,219.56,219.25,219.4,14519.0,190.9997,191.0258,190.7561,190.8866,14519.0
2019-08-13 13:00:00,219.39,219.44,219.19,219.38,8818.0,190.8779,190.9214,190.7039,190.8692,8818.0
2019-08-13 13:05:00,219.37,219.43,219.28,219.36,8491.0,190.8605,190.9127,190.7822,190.8518,8491.0
2019-08-13 13:10:00,219.4,219.66,219.38,219.66,7565.0,190.8866,191.1128,190.8692,191.1128,7565.0
2019-08-13 13:15:00,219.68,219.69,219.05,219.21,25299.0,191.1302,191.1389,190.5821,190.7213,25299.0
2019-08-13 13:20:00,219.1,219.35,219.1,219.1,7139.0,190.6256,190.8431,190.6256,190.6256,7139.0
2019-08-13 13:25:00,219.19,219.41,219.13,219.41,7566.0,190.7039,190.8953,190.6517,190.8953,7566.0
2019-08-13 13:30:00,219.37,219.38,219.24,219.35,8923.0,190.8605,190.8692,190.7474,190.8431,8923.0
2019-08-13 13:35:00,219.31,219.41,219.28,219.32,8747.0,190.8083,190.8953,190.7822,190.817,8747.0
2019-08-13 13:40:00,219.34,219.4,219.23,219.36,6288.0,190.8344,190.8866,190.7387,190.8518,6288.0
2019-08-13 13:45:00,219.39,219.44,219.27,219.32,11206.0,190.8779,190.9214,190.7735,190.817,11206.0
2019-08-13 13:50:00,219.35,219.53,219.35,219.43,8273.0,190.8431,190.9997,190.8431,190.9127,8273.0
2019-08-13 13:55:00,219.46,219.6,219.29,219.32,26772.0,190.9388,191.0606,190.7909,190.817,26772.0
2019-08-13 14:00:00,219.35,219.44,219.2,219.42,11928.0,190.8431,190.9214,190.7126,190.904,11928.0
2019-08-13 14:05:00,219.44,219.7,219.44,219.58,18129.0,190.9214,191.1476,190.9214,191.0432,18129.0
2019-08-13 14:10:00,219.59,219.64,219.42,219.56,18215.0,191.0519,191.0954,190.904,191.0258,18215.0
2019-08-13 14:15:00,219.58,219.73,219.58,219.7,8830.0,191.0432,191.1737,191.0432,191.1476,8830.0
2019-08-13 14:20:00,219.7,219.85,219.63,219.81,13438.0,191.1476,191.2781,191.0867,191.2433,13438.0
2019-08-13 14:25:00,219.83,220.01,219.83,219.94,10541.0,191.2607,191.4174,191.2607,191.3564,10541.0
2019-08-13 14:30:00,219.95,220.0,219.52,219.8,39404.0,191.3651,191.4087,190.991,191.2346,39404.0
2019-08-13 14:35:00,219.78,219.81,219.28,219.33,23575.0,191.2172,191.2433,190.7822,190.8257,23575.0
2019-08-13 14:40:00,219.33,219.45,219.32,219.35,15660.0,190.8257,190.9301,190.817,190.8431,15660.0
2019-08-13 14:45:00,219.35,219.42,219.28,219.32,17234.0,190.8431,190.904,190.7822,190.817,17234.0
2019-08-13 14:50:00,219.35,219.47,219.26,219.31,14253.0,190.8431,190.9475,190.7648,190.8083,14253.0
2019-08-13 14:55:00,219.26,219.33,219.13,219.23,27031.0,190.7648,190.8257,190.6517,190.7387,27031.0
2019-08-13 15:00:00,219.24,219.31,219.01,219.06,22151.0,190.7474,190.8083,190.5473,190.5908,22151.0
2019-08-13 15:05:00,219.08,219.22,218.87,219.2,19013.0,190.6082,190.73,190.4255,190.7126,19013.0
2019-08-13 15:10:00,219.21,219.21,219.04,219.2,18186.0,190.7213,190.7213,190.5734,190.7126,18186.0
2019-08-13 15:15:00,219.24,219.35,219.18,219.32,17325.0,190.7474,190.8431,190.6952,190.817,17325.0
2019-08-13 15:20:00,219.33,219.33,219.18,219.25,15584.0,190.8257,190.8257,190.6952,190.7561,15584.0
2019-08-13 15:25:00,219.25,219.34,219.21,219.27,25827.0,190.7561,190.8344,190.7213,190.7735,25827.0
2019-08-13 15:30:00,219.27,219.49,219.2,219.41,19783.0,190.7735,190.9649,190.7126,190.8953,19783.0
2019-08-13 15:35:00,219.42,219.51,219.37,219.47,25032.0,190.904,190.9823,190.8605,190.9475,25032.0
2019-08-13 15:40:00,219.51,219.53,219.17,219.27,25428.0,190.9823,190.9997,190.6865,190.7735,25428.0
2019-08-13 15:45:00,219.3,219.42,219.26,219.41,23786.0,190.7996,190.904,190.7648,190.8953,23786.0
2019-08-13 15:50:00,219.4,219.77,219.37,219.74,51067.0,190.8866,191.2085,190.8605,191.1824,51067.0
2019-08-13 15:55:00,219.72,219.73,219.51,219.73,95234.0,191.165,191.1737,190.9823,191.1737,95234.0
2019-08-14 09:30:00,218.95,219.74,218.51,219.67,98914.0,190.4951,191.1824,190.1123,191.1215,98914.0
2019-08-14 09:35:00,219.74,219.74,219.14,219.6,27490.0,191.1824,191.1824,190.6604,191.0606,27490.0
2019-08-14 09:40:00,219.51,219.6,218.89,218.99,26587.0,190.9823,191.0606,190.4429,190.5299,26587.0
2019-08-14 09:45:00,218.97,219.07,218.72,218.8,42586.0,190.5125,190.5995,190.295,190.3646,42586.0
2019-08-14 09:50:00,218.8,219.32,218.74,219.29,27565.0,190.3646,190.817,190.3124,190.7909,27565.0
2019-08-14 09:55:00,219.28,219.38,219.09,219.26,27856.0,190.7822,190.8692,190.6169,190.7648,27856.0
2019-08-14 10:00:00,219.34,219.39,218.78,218.81,25758.0,190.8344,190.8779,190.3472,190.3733,25758.0
2019-08-14 10:05:00,218.8,219.2,218.61,219.18,41214.0,190.3646,190.7126,190.1993,190.6952,41214.0
2019-08-14 10:10:00,219.24,219.33,219.14,219.21,14011.0,190.7474,190.8257,190.6604,190.7213,14011.0
2019-08-14 10:15:00,219.22,219.46,219.13,219.15,32708.0,190.73,190.9388,190.6517,190.6691,32708.0
2019-08-14 10:20:00,219.12,219.32,219.12,219.3,15061.0,190.643,190.817,190.643,190.7996,15061.0
2019-08-14 10:25:00,219.26,219.32,219.11,219.15,21050.0,190.7648,190.817,190.6343,190.6691,21050.0
2019-08-14 10:30:00,219.15,219.19,218.9,219.03,17498.0,190.6691,190.7039,190.4516,190.5647,17498.0
2019-08-14 10:35:00,218.94,218.98,218.64,218.91,17315.0,190.4864,190.5212,190.2254,190.4603,17315.0
2019-08-14 10:40:00,218.93,219.3,218.76,219.27,27685.0,190.4777,190.7996,190.3298,190.7735,27685.0
2019-08-14 10:45:00,219.29,219.29,219.01,219.01,10394.0,190.7909,190.7909,190.5473,190.5473,10394.0
2019-08-14 10:50:00,219.07,219.32,219.02,219.3,15486.0,190.5995,190.817,190.556,190.7996,15486.0
2019-08-14 10:55:00,219.29,219.42,219.06,219.16,19594.0,190.7909,190.904,190.5908,190.6778,19594.0
2019-08-14 11:00:00,219.16,219.25,218.95,218.96,19209.0,190.6778,190.7561,190.4951,190.5038,19209.0
2019-08-14 11:05:00,219.01,219.06,218.76,218.76,11879.0,190.5473,190.5908,190.3298,190.3298,11879.0
2019-08-14 11:10:00,218.8,218.94,218.5,218.5,21305.0,190.3646,190.4864,190.1036,190.1036,21305.0
2019-08-14 11:15:00,218.43,218.43,217.97,218.04,24451.0,190.0427,190.0427,189.6425,189.7034,24451.0
2019-08-14 11:20:00,218.07,218.5,218.07,218.46,17669.0,189.7295,190.1036,189.7295,190.0688,17669.0
2019-08-14 11:25:00,218.48,218.48,218.27,218.33,18907.0,190.0862,190.0862,189.9035,189.9557,18907.0
2019-08-14 11:30:00,218.33,218.75,218.33,218.55,13269.0,189.9557,190.3211,189.9557,190.1471,13269.0
2019-08-14 11:35:00,218.6,218.69,218.51,218.64,10812.0,190.1906,190.2689,190.1123,190.2254,10812.0
2019-08-14 11:40:00,218.68,218.68,218.5,218.53,11981.0,190.2602,190.2602,190.1036,190.1297,11981.0
2019-08-14 11:45:00,218.5,218.55,218.3,218.41,17651.0,190.1036,190.1471,189.9296,190.0253,17651.0
2019-08-14 11:50:00,218.42,218.56,218.32,218.52,17361.0,190.034,190.1558,189.947,190.121,17361.0
2019-08-14 11:55:00,218.51,218.51,218.34,218.42,12947.0,190.1123,190.1123,189.9644,190.034,12947.0
2019-08-14 12:00:00,218.4,218.41,218.13,218.13,19814.0,190.0166,190.0253,189.7817,189.7817,19814.0
2019-08-14 12:05:00,218.17,218.22,218.03,218.08,15225.0,189.8165,189.86,189.6947,189.7382,15225.0
2019-08-14 12:10:00,218.1,218.1,217.92,218.02,16291.0,189.7556,189.7556,189.599,189.686,16291.0
2019-08-14 12:15:00,217.98,218.06,217.82,217.96,16575.0,189.6512,189.7208,189.512,189.6338,16575.0
2019-08-14 12:20:00,217.97,218.15,217.77,218.07,24045.0,189.6425,189.7991,189.4685,189.7295,24045.0
2019-08-14 12:25:00,218.02,218.19,217.94,218.14,44352.0,189.686,189.8339,189.6164,189.7904,44352.0
2019-08-14 12:30:00,218.16,218.36,218.15,218.26,14323.0,189.8078,189.9818,189.7991,189.8948,14323.0
2019-08-14 12:35:00,218.35,218.37,218.24,218.25,17295.0,189.9731,189.9905,189.8774,189.8861,17295.0
2019-08-14 12:40:00,218.28,218.3,218.06,218.13,8352.0,189.9122,189.9296,189.7208,189.7817,8352.0
2019-08-14 12:45:00,218.11,218.18,218.0,218.08,17546.0,189.7643,189.8252,189.6686,189.7382,17546.0
2019-08-14 12:50:00,218.07,218.07,217.88,217.9,18775.0,189.7295,189.7295,189.5642,189.5816,18775.0
2019-08-14 12:55:00,217.91,217.99,217.75,217.84,14036.0,189.5903,189.6599,189.4511,189.5294,14036.0
2019-08-14 13:00:00,217.81,217.83,217.57,217.63,12421.0,189.5033,189.5207,189.2945,189.3467,12421.0
2019-08-14 13:05:00,217.64,217.74,217.6,217.68,11527.0,189.3554,189.4424,189.3206,189.3902,11527.0
2019-08-14 13:10:00,217.7,217.84,217.61,217.78,17645.0,189.4076,189.5294,189.3293,189.4772,17645.0
2019-08-14 13:15:00,217.73,217.85,217.64,217.67,21933.0,189.4337,189.5381,189.3554,189.3815,21933.0
2019-08-14 13:20:00,217.73,218.08,217.65,218.07,25444.0,189.4337,189.7382,189.3641,189.7295,25444.0
2019-08-14 13:25:00,218.04,218.42,217.97,218.18,21554.0,189.7034,190.034,189.6425,189.8252,21554.0
2019-08-14 13:30:00,218.12,218.35,218.11,218.35,8961.0,189.773,189.9731,189.7643,189.9731,8961.0
2019-08-14 13:35:00,218.37,218.47,218.25,218.31,12550.0,189.9905,190.0775,189.8861,189.9383,12550.0
2019-08-14 13:40:00,218.33,218.42,218.15,218.15,12312.0,189.9557,190.034,189.7991,189.7991,12312.0
2019-08-14 13:45:00,218.19,218.32,218.13,218.27,10255.0,189.8339,189.947,189.7817,189.9035,10255.0
2019-08-14 13:50:00,218.27,218.59,218.25,218.39,22239.0,189.9035,190.1819,189.8861,190.0079,22239.0
2019-08-14 13:55:00,218.4,218.45,218.28,218.34,15987.0,190.0166,190.0601,189.9122,189.9644,15987.0
2019-08-14 14:00:00,218.33,218.42,218.14,218.2,25102.0,189.9557,190.034,189.7904,189.8426,25102.0
2019-08-14 14:05:00,218.18,218.24,218.07,218.2,18045.0,189.8252,189.8774,189.7295,189.8426,18045.0
2019-08-14 14:10:00,218.21,218.36,218.12,218.18,18280.0,189.8513,189.9818,189.773,189.8252,18280.0
2019-08-14 14:15:00,218.21,218.51,218.2,218.46,11893.0,189.8513,190.1123,189.8426,190.0688,11893.0
2019-08-14 14:20:00,218.49,218.49,218.09,218.09,16117.0,190.0949,190.0949,189.7469,189.7469,16117.0
2019-08-14 14:25:00,218.12,218.24,218.0,218.0,14085.0,189.773,189.8774,189.6686,189.6686,14085.0
2019-08-14 14:30:00,218.02,218.14,217.7,217.7,15357.0,189.686,189.7904,189.4076,189.4076,15357.0
2019-08-14 14:35:00,217.76,217.81,217.56,217.67,17653.0,189.4598,189.5033,189.2858,189.3815,17653.0
2019-08-14 14:40:00,217.67,217.7,217.22,217.34,36773.0,189.3815,189.4076,188.9899,189.0943,36773.0
2019-08-14 14:45:00,217.39,217.49,217.13,217.16,22549.0,189.1378,189.2249,188.9116,188.9377,22549.0
2019-08-14 14:50:00,217.13,217.28,217.1,217.16,13549.0,188.9116,189.0421,188.8855,188.9377,13549.0
2019-08-14 14:55:00,217.14,217.28,217.06,217.06,15116.0,188.9203,189.0421,188.8507,188.8507,15116.0
2019-08-14 15:00:00,217.02,217.63,216.98,217.55,33334.0,188.8159,189.3467,188.7811,189.2771,33334.0
2019-08-14 15:05:00,217.55,217.76,217.47,217.51,14791.0,189.2771,189.4598,189.2075,189.2423,14791.0
2019-08-14 15:10:00,217.47,217.6,217.28,217.32,20433.0,189.2075,189.3206,189.0421,189.0769,20433.0
2019-08-14 15:15:00,217.3,217.31,216.89,216.89,22018.0,189.0595,189.0682,188.7028,188.7028,22018.0
2019-08-14 15:20:00,216.93,216.93,216.44,216.44,25475.0,188.7376,188.7376,188.3113,188.3113,25475.0
2019-08-14 15:25:00,216.43,217.05,216.42,216.86,31527.0,188.3026,188.842,188.2939,188.6767,31527.0
2019-08-14 15:30:00,216.84,216.84,216.49,216.75,29127.0,188.6593,188.6593,188.3548,188.581,29127.0
2019-08-14 15:35:00,216.74,216.94,216.56,216.83,36108.0,188.5723,188.7463,188.4157,188.6506,36108.0
2019-08-14 15:40:00,216.84,216.93,216.46,216.72,48283.0,188.6593,188.7376,188.3287,188.5549,48283.0
2019-08-14 15:45:00,216.71,216.97,216.57,216.63,54003.0,188.5462,188.7724,188.4244,188.4766,54003.0
2019-08-14 15:50:00,216.62,217.23,216.61,217.23,65353.0,188.4679,188.9986,188.4592,188.9986,65353.0
2019-08-14 15:55:00,217.18,217.23,216.38,216.47,108762.0,188.9551,188.9986,188.2591,188.3374,108762.0
2019-08-15 09:30:00,216.0,216.67,215.66,216.31,92575.0,187.9285,188.5114,187.6327,188.1982,92575.0
2019-08-15 09:35:00,216.28,216.6,215.74,216.01,36465.0,188.1721,188.4505,187.7023,187.9372,36465.0
2019-08-15 09:40:00,215.95,216.73,215.78,216.54,24764.0,187.885,188.5636,187.7371,188.3983,24764.0
2019-08-15 09:45:00,216.63,217.58,216.57,217.25,45948.0,188.4766,189.3032,188.4244,189.016,45948.0
2019-08-15 09:50:00,217.35,217.35,216.82,217.14,15386.0,189.103,189.103,188.6419,188.9203,15386.0
2019-08-15 09:55:00,217.12,217.54,217.01,217.39,17084.0,188.9029,189.2684,188.8072,189.1378,17084.0
2019-08-15 10:00:00,217.31,217.71,217.31,217.57,21240.0,189.0682,189.4163,189.0682,189.2945,21240.0
2019-08-15 10:05:00,217.52,217.9,217.46,217.86,23676.0,189.251,189.5816,189.1988,189.5468,23676.0
2019-08-15 10:10:00,217.82,218.03,217.78,217.81,20512.0,189.512,189.6947,189.4772,189.5033,20512.0
2019-08-15 10:15:00,217.84,217.99,217.68,217.9,23441.0,189.5294,189.6599,189.3902,189.5816,23441.0
2019-08-15 10:20:00,217.72,217.9,217.61,217.72,17654.0,189.425,189.5816,189.3293,189.425,17654.0
2019-08-15 10:25:00,217.73,217.95,217.43,217.43,17565.0,189.4337,189.6251,189.1726,189.1726,17565.0
2019-08-15 10:30:00,217.41,217.47,217.04,217.26,23698.0,189.1552,189.2075,188.8333,189.0247,23698.0
2019-08-15 10:35:00,217.2,217.26,217.05,217.06,14871.0,188.9725,189.0247,188.842,188.8507,14871.0
2019-08-15 10:40:00,217.0,217.29,216.93,217.24,17536.0,188.7985,189.0508,188.7376,189.0073,17536.0
2019-08-15 10:45:00,217.24,217.51,217.17,217.45,10881.0,189.0073,189.2423,188.9464,189.19,10881.0
2019-08-15 10:50:00,217.39,217.58,217.26,217.47,13461.0,189.1378,189.3032,189.0247,189.2075,13461.0
2019-08-15 10:55:00,217.44,217.55,217.27,217.34,7211.0,189.1813,189.2771,189.0334,189.0943,7211.0
2019-08-15 11:00:00,217.32,217.43,217.2,217.27,11478.0,189.0769,189.1726,188.9725,189.0334,11478.0
2019-08-15 11:05:00,217.27,217.46,217.12,217.21,12585.0,189.0334,189.1988,188.9029,188.9812,12585.0
2019-08-15 11:10:00,217.2,217.33,217.06,217.17,12163.0,188.9725,189.0856,188.8507,188.9464,12163.0
2019-08-15 11:15:00,217.15,217.39,217.08,217.16,12251.0,188.929,189.1378,188.8681,188.9377,12251.0
2019-08-15 11:20:00,217.18,217.37,217.02,217.3,18830.0,188.9551,189.1204,188.8159,189.0595,18830.0
2019-08-15 11:25:00,217.27,217.58,217.24,217.46,13249.0,189.0334,189.3032,189.0073,189.1988,13249.0
2019-08-15 11:30:00,217.46,217.73,217.45,217.63,8889.0,189.1988,189.4337,189.19,189.3467,8889.0
2019-08-15 11:35:00,217.66,217.82,217.63,217.82,12319.0,189.3728,189.512,189.3467,189.512,12319.0
2019-08-15 11:40:00,217.78,217.95,217.76,217.87,12483.0,189.4772,189.6251,189.4598,189.5555,12483.0
2019-08-15 11:45:00,217.9,218.07,217.78,217.87,11109.0,189.5816,189.7295,189.4772,189.5555,11109.0
2019-08-15 11:50:00,217.95,218.07,217.92,217.93,9300.0,189.6251,189.7295,189.599,189.6077,9300.0
2019-08-15 11:55:00,217.93,218.14,217.88,218.14,11058.0,189.6077,189.7904,189.5642,189.7904,11058.0
2019-08-15 12:00:00,218.14,218.17,217.72,217.97,16391.0,189.7904,189.8165,189.425,189.6425,16391.0
2019-08-15 12:05:00,217.99,218.36,217.96,218.31,19366.0,189.6599,189.9818,189.6338,189.9383,19366.0
2019-08-15 12:10:00,218.3,218.45,218.23,218.41,8361.0,189.9296,190.0601,189.8687,190.0253,8361.0
2019-08-15 12:15:00,218.46,218.48,218.3,218.4,5992.0,190.0688,190.0862,189.9296,190.0166,5992.0
2019-08-15 12:20:00,218.39,218.43,218.07,218.1,10708.0,190.0079,190.0427,189.7295,189.7556,10708.0
2019-08-15 12:25:00,218.07,218.23,218.02,218.09,7111.0,189.7295,189.8687,189.686,189.7469,7111.0
2019-08-15 12:30:00,218.1,218.16,217.94,217.98,9297.0,189.7556,189.8078,189.6164,189.6512,9297.0
2019-08-15 12:35:00,218.05,218.1,217.87,217.9,7786.0,189.7121,189.7556,189.5555,189.5816,7786.0
2019-08-15 12:40:00,217.88,217.94,217.81,217.87,5867.0,189.5642,189.6164,189.5033,189.5555,5867.0
2019-08-15 12:45:00,217.86,217.87,217.54,217.58,14470.0,189.5468,189.5555,189.2684,189.3032,14470.0
2019-08-15 12:50:00,217.6,217.71,217.47,217.51,16966.0,189.3206,189.4163,189.2075,189.2423,16966.0
2019-08-15 12:55:00,217.48,217.77,217.48,217.63,7856.0,189.2162,189.4685,189.2162,189.3467,7856.0
2019-08-15 13:00:00,217.6,217.69,217.55,217.65,6012.0,189.3206,189.3989,189.2771,189.3641,6012.0
2019-08-15 13:05:00,217.67,217.75,217.59,217.71,7176.0,189.3815,189.4511,189.3119,189.4163,7176.0
2019-08-15 13:10:00,217.71,217.73,217.52,217.54,10352.0,189.4163,189.4337,189.251,189.2684,10352.0
2019-08-15 13:15:00,217.54,217.72,217.54,217.67,8823.0,189.2684,189.425,189.2684,189.3815,8823.0
2019-08-15 13:20:00,217.7,217.72,217.53,217.56,14257.0,189.4076,189.425,189.2597,189.2858,14257.0
2019-08-15 13:25:00,217.54,217.54,217.41,217.51,18508.0,189.2684,189.2684,189.1552,189.2423,18508.0
2019-08-15 13:30:00,217.49,217.7,217.4,217.67,9567.0,189.2249,189.4076,189.1465,189.3815,9567.0
2019-08-15 13:35:00,217.67,217.69,217.43,217.47,18396.0,189.3815,189.3989,189.1726,189.2075,18396.0
2019-08-15 13:40:00,217.5,217.55,217.0,217.08,14548.0,189.2336,189.2771,188.7985,188.8681,14548.0
2019-08-15 13:45:00,217.04,217.04,216.62,216.71,17093.0,188.8333,188.8333,188.4679,188.5462,17093.0
2019-08-15 13:50:00,216.69,216.7,216.04,216.24,27692.0,188.5288,188.5375,187.9633,188.1373,27692.0
2019-08-15 13:55:00,216.31,216.53,216.13,216.51,24135.0,188.1982,188.3896,188.0416,188.3722,24135.0
2019-08-15 14:00:00,216.47,216.56,216.13,216.25,26879.0,188.3374,188.4157,188.0416,188.146,26879.0
2019-08-15 14:05:00,216.18,216.71,216.16,216.7,24716.0,188.0851,188.5462,188.0677,188.5375,24716.0
2019-08-15 14:10:00,216.75,217.17,216.75,217.01,24797.0,188.581,188.9464,188.581,188.8072,24797.0
2019-08-15 14:15:00,217.09,217.24,216.99,217.05,13064.0,188.8768,189.0073,188.7898,188.842,13064.0
2019-08-15 14:20:00,217.05,217.54,217.05,217.51,11057.0,188.842,189.2684,188.842,189.2423,11057.0
2019-08-15 14:25:00,217.4,217.59,217.36,217.44,11977.0,189.1465,189.3119,189.1117,189.1813,11977.0
2019-08-15 14:30:00,217.46,217.49,217.23,217.44,24426.0,189.1988,189.2249,188.9986,189.1813,24426.0
2019-08-15 14:35:00,217.43,217.43,217.12,217.25,15365.0,189.1726,189.1726,188.9029,189.016,15365.0
2019-08-15 14:40:00,217.27,217.4,217.25,217.3,10513.0,189.0334,189.1465,189.016,189.0595,10513.0
2019-08-15 14:45:00,217.35,217.53,217.32,217.43,13873.0,189.103,189.2597,189.0769,189.1726,13873.0
2019-08-15 14:50:00,217.4,217.52,217.24,217.47,20014.0,189.1465,189.251,189.0073,189.2075,20014.0
2019-08-15 14:55:00,217.52,217.56,217.35,217.46,11711.0,189.251,189.2858,189.103,189.1988,11711.0
2019-08-15 15:00:00,217.45,217.79,217.44,217.75,16675.0,189.19,189.4859,189.1813,189.4511,16675.0
2019-08-15 15:05:00,217.78,217.81,217.56,217.81,24965.0,189.4772,189.5033,189.2858,189.5033,24965.0
2019-08-15 15:10:00,217.82,217.82,217.54,217.64,20032.0,189.512,189.512,189.2684,189.3554,20032.0
2019-08-15 15:15:00,217.64,217.64,217.34,217.42,14502.0,189.3554,189.3554,189.0943,189.1639,14502.0
2019-08-15 15:20:00,217.41,217.46,217.16,217.16,13320.0,189.1552,189.1988,188.9377,188.9377,13320.0
2019-08-15 15:25:00,217.19,217.51,217.14,217.44,25189.0,188.9638,189.2423,188.9203,189.1813,25189.0
2019-08-15 15:30:00,217.42,217.66,217.39,217.66,40137.0,189.1639,189.3728,189.1378,189.3728,40137.0
2019-08-15 15:35:00,217.67,217.89,217.67,217.85,35214.0,189.3815,189.5729,189.3815,189.5381,35214.0
2019-08-15 15:40:00,217.87,218.1,217.74,218.07,40784.0,189.5555,189.7556,189.4424,189.7295,40784.0
2019-08-15 15:45:00,218.09,218.33,218.02,218.25,41209.0,189.7469,189.9557,189.686,189.8861,41209.0
2019-08-15 15:50:00,218.25,218.41,218.16,218.37,60023.0,189.8861,190.0253,189.8078,189.9905,60023.0
2019-08-15 15:55:00,218.39,218.41,218.18,218.28,153229.0,190.0079,190.0253,189.8252,189.9122,153229.0
2019-08-16 09:30:00,219.18,219.82,219.03,219.26,187735.0,190.6952,191.252,190.5647,190.7648,187735.0
2019-08-16 09:35:00,219.38,219.48,218.21,218.35,38056.0,190.8692,190.9562,189.8513,189.9731,38056.0
2019-08-16 09:40:00,218.45,218.46,217.7,217.77,34362.0,190.0601,190.0688,189.4076,189.4685,34362.0
2019-08-16 09:45:00,217.81,218.05,217.41,217.48,34029.0,189.5033,189.7121,189.1552,189.2162,34029.0
2019-08-16 09:50:00,217.53,217.85,217.5,217.85,43843.0,189.2597,189.5381,189.2336,189.5381,43843.0
2019-08-16 09:55:00,217.85,218.1,217.63,217.99,25857.0,189.5381,189.7556,189.3467,189.6599,25857.0
2019-08-16 10:00:00,217.99,218.15,217.71,218.15,22389.0,189.6599,189.7991,189.4163,189.7991,22389.0
2019-08-16 10:05:00,218.2,218.43,217.88,218.08,22654.0,189.8426,190.0427,189.5642,189.7382,22654.0
2019-08-16 10:10:00,218.09,218.18,217.3,217.35,44074.0,189.7469,189.8252,189.0595,189.103,44074.0
2019-08-16 10:15:00,217.44,217.68,217.43,217.6,20532.0,189.1813,189.3902,189.1726,189.3206,20532.0
2019-08-16 10:20:00,217.6,218.3,217.5,218.04,27521.0,189.3206,189.9296,189.2336,189.7034,27521.0
2019-08-16 10:25:00,218.06,218.25,217.83,217.9,13454.0,189.7208,189.8861,189.5207,189.5816,13454.0
2019-08-16 10:30:00,217.85,218.14,217.85,217.93,12407.0,189.5381,189.7904,189.5381,189.6077,12407.0
2019-08-16 10:35:00,217.95,218.07,217.86,217.97,15050.0,189.6251,189.7295,189.5468,189.6425,15050.0
2019-08-16 10:40:00,218.02,218.43,217.96,218.42,15791.0,189.686,190.0427,189.6338,190.034,15791.0
2019-08-16 10:45:00,218.44,218.65,218.28,218.55,14051.0,190.0514,190.2341,189.9122,190.1471,14051.0
2019-08-16 10:50:00,218.53,218.76,218.45,218.67,10529.0,190.1297,190.3298,190.0601,190.2515,10529.0
2019-08-16 10:55:00,218.74,218.88,218.7,218.82,30010.0,190.3124,190.4342,190.2776,190.382,30010.0
2019-08-16 11:00:00,218.86,219.03,218.78,218.78,33727.0,190.4168,190.5647,190.3472,190.3472,33727.0
2019-08-16 11:05:00,218.8,218.82,218.51,218.52,41199.0,190.3646,190.382,190.1123,190.121,41199.0
2019-08-16 11:10:00,218.52,218.56,217.83,217.83,34666.0,190.121,190.1558,189.5207,189.5207,34666.0
2019-08-16 11:15:00,217.85,218.03,217.82,217.87,20093.0,189.5381,189.6947,189.512,189.5555,20093.0
2019-08-16 11:20:00,217.91,218.28,217.91,218.19,16392.0,189.5903,189.9122,189.5903,189.8339,16392.0
2019-08-16 11:25:00,218.19,218.19,217.96,217.98,13055.0,189.8339,189.8339,189.6338,189.6512,13055.0
2019-08-16 11:30:00,217.94,218.03,217.76,218.03,15937.0,189.6164,189.6947,189.4598,189.6947,15937.0
2019-08-16 11:35:00,218.0,218.06,217.79,217.82,12721.0,189.6686,189.7208,189.4859,189.512,12721.0
2019-08-16 11:40:00,217.83,218.01,217.74,217.83,18051.0,189.5207,189.6773,189.4424,189.5207,18051.0
2019-08-16 11:45:00,217.82,218.02,217.72,217.97,11013.0,189.512,189.686,189.425,189.6425,11013.0
2019-08-16 11:50:00,217.99,218.31,217.94,218.23,7668.0,189.6599,189.9383,189.6164,189.8687,7668.0
2019-08-16 11:55:00,218.25,218.32,218.16,218.2,9302.0,189.8861,189.947,189.8078,189.8426,9302.0
2019-08-16 12:00:00,218.2,218.22,218.02,218.09,10308.0,189.8426,189.86,189.686,189.7469,10308.0
2019-08-16 12:05:00,218.01,218.15,217.86,217.88,9117.0,189.6773,189.7991,189.5468,189.5642,9117.0
2019-08-16 12:10:00,217.93,217.99,217.88,217.94,8935.0,189.6077,189.6599,189.5642,189.6164,8935.0
2019-08-16 12:15:00,217.94,217.97,217.7,217.82,8672.0,189.6164,189.6425,189.4076,189.512,8672.0
2019-08-16 12:20:00,217.84,217.92,217.83,217.87,4464.0,189.5294,189.599,189.5207,189.5555,4464.0
2019-08-16 12:25:00,217.9,218.12,217.9,218.07,5377.0,189.5816,189.773,189.5816,189.7295,5377.0
2019-08-16 12:30:00,218.07,218.2,218.01,218.03,12530.0,189.7295,189.8426,189.6773,189.6947,12530.0
2019-08-16 12:35:00,218.03,218.08,217.91,217.96,11458.0,189.6947,189.7382,189.5903,189.6338,11458.0
2019-08-16 12:40:00,217.97,218.15,217.97,218.11,6635.0,189.6425,189.7991,189.6425,189.7643,6635.0
2019-08-16 12:45:00,218.17,218.17,218.04,218.09,5990.0,189.8165,189.8165,189.7034,189.7469,5990.0
2019-08-16 12:50:00,218.12,218.17,218.04,218.07,6115.0,189.773,189.8165,189.7034,189.7295,6115.0
2019-08-16 12:55:00,218.09,218.12,217.94,217.99,7362.0,189.7469,189.773,189.6164,189.6599,7362.0
2019-08-16 13:00:00,217.99,218.13,217.98,218.09,9550.0,189.6599,189.7817,189.6512,189.7469,9550.0
2019-08-16 13:05:00,218.11,218.24,218.11,218.22,7576.0,189.7643,189.8774,189.7643,189.86,7576.0
2019-08-16 13:10:00,218.19,218.37,218.18,218.31,11209.0,189.8339,189.9905,189.8252,189.9383,11209.0
2019-08-16 13:15:00,218.3,218.4,218.18,218.33,18040.0,189.9296,190.0166,189.8252,189.9557,18040.0
2019-08-16 13:20:00,218.32,218.37,218.27,218.31,4708.0,189.947,189.9905,189.9035,189.9383,4708.0
2019-08-16 13:25:00,218.31,218.32,218.25,218.28,5173.0,189.9383,189.947,189.8861,189.9122,5173.0
2019-08-16 13:30:00,218.25,218.29,218.21,218.26,7459.0,189.8861,189.9209,189.8513,189.8948,7459.0
2019-08-16 13:35:00,218.29,218.34,218.19,218.19,7080.0,189.9209,189.9644,189.8339,189.8339,7080.0
2019-08-16 13:40:00,218.21,218.31,218.2,218.21,7602.0,189.8513,189.9383,189.8426,189.8513,7602.0
2019-08-16 13:45:00,218.21,218.21,218.15,218.16,5727.0,189.8513,189.8513,189.7991,189.8078,5727.0
2019-08-16 13:50:00,218.17,218.31,218.17,218.3,3646.0,189.8165,189.9383,189.8165,189.9296,3646.0
2019-08-16 13:55:00,218.3,218.31,218.15,218.15,7481.0,189.9296,189.9383,189.7991,189.7991,7481.0
2019-08-16 14:00:00,218.17,218.2,218.06,218.1,9348.0,189.8165,189.8426,189.7208,189.7556,9348.0
2019-08-16 14:05:00,218.09,218.1,217.95,217.95,6328.0,189.7469,189.7556,189.6251,189.6251,6328.0
2019-08-16 14:10:00,217.93,218.05,217.93,217.99,5451.0,189.6077,189.7121,189.6077,189.6599,5451.0
2019-08-16 14:15:00,218.01,218.09,217.98,218.08,9397.0,189.6773,189.7469,189.6512,189.7382,9397.0
2019-08-16 14:20:00,218.1,218.16,218.07,218.07,4825.0,189.7556,189.8078,189.7295,189.7295,4825.0
2019-08-16 14:25:00,218.04,218.09,218.0,218.06,7262.0,189.7034,189.7469,189.6686,189.7208,7262.0
2019-08-16 14:30:00,218.06,218.11,218.01,218.11,7909.0,189.7208,189.7643,189.6773,189.7643,7909.0
2019-08-16 14:35:00,218.14,218.16,217.83,217.89,12864.0,189.7904,189.8078,189.5207,189.5729,12864.0
2019-08-16 14:40:00,217.91,217.95,217.74,217.74,9539.0,189.5903,189.6251,189.4424,189.4424,9539.0
2019-08-16 14:45:00,217.74,217.88,217.74,217.8,8827.0,189.4424,189.5642,189.4424,189.4946,8827.0
2019-08-16 14:50:00,217.81,217.89,217.75,217.87,7575.0,189.5033,189.5729,189.4511,189.5555,7575.0
2019-08-16 14:55:00,217.87,218.06,217.87,218.03,11207.0,189.5555,189.7208,189.5555,189.6947,11207.0
2019-08-16 15:00:00,218.0,218.18,217.98,218.14,13511.0,189.6686,189.8252,189.6512,189.7904,13511.0
2019-08-16 15:05:00,218.16,218.33,218.16,218.28,13801.0,189.8078,189.9557,189.8078,189.9122,13801.0
2019-08-16 15:10:00,218.29,218.3,218.15,218.3,10910.0,189.9209,189.9296,189.7991,189.9296,10910.0
2019-08-16 15:15:00,218.29,218.4,218.25,218.37,8373.0,189.9209,190.0166,189.8861,189.9905,8373.0
2019-08-16 15:20:00,218.39,218.39,218.17,218.17,16029.0,190.0079,190.0079,189.8165,189.8165,16029.0
2019-08-16 15:25:00,218.18,218.26,218.17,218.2,9279.0,189.8252,189.8948,189.8165,189.8426,9279.0
2019-08-16 15:30:00,218.18,218.18,217.98,218.05,19235.0,189.8252,189.8252,189.6512,189.7121,19235.0
2019-08-16 15:35:00,218.04,218.1,217.96,218.06,18298.0,189.7034,189.7556,189.6338,189.7208,18298.0
2019-08-16 15:40:00,218.05,218.22,218.02,218.18,24399.0,189.7121,189.86,189.686,189.8252,24399.0
2019-08-16 15:45:00,218.16,218.34,218.09,218.28,31320.0,189.8078,189.9644,189.7469,189.9122,31320.0
2019-08-16 15:50:00,218.3,218.61,218.24,218.58,58276.0,189.9296,190.1993,189.8774,190.1732,58276.0
2019-08-16 15:55:00,218.6,218.76,218.37,218.49,84534.0,190.1906,190.3298,189.9905,190.0949,84534.0
2019-08-19 09:30:00,219.99,220.21,218.8,218.9,105532.0,191.3999,191.5914,190.3646,190.4516,105532.0
2019-08-19 09:35:00,218.85,218.95,218.35,218.42,48048.0,190.4081,190.4951,189.9731,190.034,48048.0
2019-08-19 09:40:00,218.36,218.4,217.33,217.35,58979.0,189.9818,190.0166,189.0856,189.103,58979.0
2019-08-19 09:45:00,217.31,217.56,217.11,217.42,55579.0,189.0682,189.2858,188.8942,189.1639,55579.0
2019-08-19 09:50:00,217.5,217.89,217.32,217.74,43351.0,189.2336,189.5729,189.0769,189.4424,43351.0
2019-08-19 09:55:00,217.73,218.1,217.52,217.96,34635.0,189.4337,189.7556,189.251,189.6338,34635.0
2019-08-19 10:00:00,217.89,218.47,217.89,218.32,31676.0,189.5729,190.0775,189.5729,189.947,31676.0
2019-08-19 10:05:00,218.29,218.78,218.29,218.73,26666.0,189.9209,190.3472,189.9209,190.3037,26666.0
2019-08-19 10:10:00,218.73,218.81,218.38,218.61,25065.0,190.3037,190.3733,189.9992,190.1993,25065.0
2019-08-19 10:15:00,218.62,218.64,218.38,218.39,17175.0,190.208,190.2254,189.9992,190.0079,17175.0
2019-08-19 10:20:00,218.39,218.56,218.28,218.48,14230.0,190.0079,190.1558,189.9122,190.0862,14230.0
2019-08-19 10:25:00,218.44,218.48,218.09,218.09,30612.0,190.0514,190.0862,189.7469,189.7469,30612.0
2019-08-19 10:30:00,218.11,218.38,218.08,218.11,32086.0,189.7643,189.9992,189.7382,189.7643,32086.0
2019-08-19 10:35:00,218.05,218.28,217.99,218.18,28731.0,189.7121,189.9122,189.6599,189.8252,28731.0
2019-08-19 10:40:00,218.16,218.55,218.16,218.34,20532.0,189.8078,190.1471,189.8078,189.9644,20532.0
2019-08-19 10:45:00,218.36,218.5,218.33,218.44,11342.0,189.9818,190.1036,189.9557,190.0514,11342.0
2019-08-19 10:50:00,218.43,218.53,218.22,218.29,17033.0,190.0427,190.1297,189.86,189.9209,17033.0
2019-08-19 10:55:00,218.26,218.3,218.1,218.22,10812.0,189.8948,189.9296,189.7556,189.86,10812.0
2019-08-19 11:00:00,218.24,218.49,218.22,218.44,12214.0,189.8774,190.0949,189.86,190.0514,12214.0
2019-08-19 11:05:00,218.43,218.6,218.3,218.37,17237.0,190.0427,190.1906,189.9296,189.9905,17237.0
2019-08-19 11:10:00,218.39,218.45,218.31,218.39,10177.0,190.0079,190.0601,189.9383,190.0079,10177.0
2019-08-19 11:15:00,218.41,218.63,218.38,218.55,12196.0,190.0253,190.2167,189.9992,190.1471,12196.0
2019-08-19 11:20:00,218.51,218.8,218.41,218.7,10530.0,190.1123,190.3646,190.0253,190.2776,10530.0
2019-08-19 11:25:00,218.74,218.77,218.51,218.55,9418.0,190.3124,190.3385,190.1123,190.1471,9418.0
2019-08-19 11:30:00,218.53,218.75,218.52,218.59,10028.0,190.1297,190.3211,190.121,190.1819,10028.0
2019-08-19 11:35:00,218.58,218.65,218.53,218.61,7939.0,190.1732,190.2341,190.1297,190.1993,7939.0
2019-08-19 11:40:00,218.63,218.68,218.47,218.68,15853.0,190.2167,190.2602,190.0775,190.2602,15853.0
2019-08-19 11:45:00,218.66,218.76,218.58,218.71,16535.0,190.2428,190.3298,190.1732,190.2863,16535.0
2019-08-19 11:50:00,218.7,218.75,218.55,218.63,9674.0,190.2776,190.3211,190.1471,190.2167,9674.0
2019-08-19 11:55:00,218.65,218.67,218.43,218.47,10319.0,190.2341,190.2515,190.0427,190.0775,10319.0
2019-08-19 12:00:00,218.48,218.5,218.23,218.29,18561.0,190.0862,190.1036,189.8687,189.9209,18561.0
2019-08-19 12:05:00,218.29,218.38,218.17,218.32,33045.0,189.9209,189.9992,189.8165,189.947,33045.0
2019-08-19 12:10:00,218.36,218.42,218.3,218.34,9886.0,189.9818,190.034,189.9296,189.9644,9886.0
2019-08-19 12:15:00,218.36,218.39,218.27,218.34,11493.0,189.9818,190.0079,189.9035,189.9644,11493.0
2019-08-19 12:20:00,218.31,218.52,218.31,218.48,8654.0,189.9383,190.121,189.9383,190.0862,8654.0
2019-08-19 12:25:00,218.46,218.56,218.4,218.49,13731.0,190.0688,190.1558,190.0166,190.0949,13731.0
2019-08-19 12:30:00,218.49,218.49,218.25,218.27,8635.0,190.0949,190.0949,189.8861,189.9035,8635.0
2019-08-19 12:35:00,218.27,218.44,218.19,218.44,16128.0,189.9035,190.0514,189.8339,190.0514,16128.0
2019-08-19 12:40:00,218.45,218.57,218.42,218.55,13067.0,190.0601,190.1645,190.034,190.1471,13067.0
2019-08-19 12:45:00,218.55,218.82,218.55,218.74,15813.0,190.1471,190.382,190.1471,190.3124,15813.0
2019-08-19 12:50:00,218.78,218.89,218.76,218.8,8600.0,190.3472,190.4429,190.3298,190.3646,8600.0
2019-08-19 12:55:00,218.8,218.82,218.73,218.77,10391.0,190.3646,190.382,190.3037,190.3385,10391.0
2019-08-19 13:00:00,218.76,218.84,218.71,218.78,8634.0,190.3298,190.3994,190.2863,190.3472,8634.0
2019-08-19 13:05:00,218.81,218.85,218.75,218.79,11942.0,190.3733,190.4081,190.3211,190.3559,11942.0
2019-08-19 13:10:00,218.78,218.92,218.75,218.86,10239.0,190.3472,190.469,190.3211,190.4168,10239.0
2019-08-19 13:15:00,218.84,218.94,218.84,218.93,9421.0,190.3994,190.4864,190.3994,190.4777,9421.0
2019-08-19 13:20:00,218.94,219.0,218.86,218.86,12033.0,190.4864,190.5386,190.4168,190.4168,12033.0
2019-08-19 13:25:00,218.89,218.97,218.88,218.93,10379.0,190.4429,190.5125,190.4342,190.4777,10379.0
2019-08-19 13:30:00,218.92,218.93,218.71,218.73,13280.0,190.469,190.4777,190.2863,190.3037,13280.0
2019-08-19 13:35:00,218.76,218.93,218.76,218.88,8964.0,190.3298,190.4777,190.3298,190.4342,8964.0
2019-08-19 13:40:00,218.86,218.93,218.8,218.83,14259.0,190.4168,190.4777,190.3646,190.3907,14259.0
2019-08-19 13:45:00,218.86,218.96,218.79,218.96,6946.0,190.4168,190.5038,190.3559,190.5038,6946.0
2019-08-19 13:50:00,218.94,218.98,218.88,218.89,11826.0,190.4864,190.5212,190.4342,190.4429,11826.0
2019-08-19 13:55:00,218.92,218.93,218.83,218.9,9002.0,190.469,190.4777,190.3907,190.4516,9002.0
2019-08-19 14:00:00,218.91,218.92,218.83,218.89,6933.0,190.4603,190.469,190.3907,190.4429,6933.0
2019-08-19 14:05:00,218.9,218.92,218.86,218.9,7852.0,190.4516,190.469,190.4168,190.4516,7852.0
2019-08-19 14:10:00,218.89,218.9,218.82,218.84,7891.0,190.4429,190.4516,190.382,190.3994,7891.0
2019-08-19 14:15:00,218.85,218.88,218.72,218.72,10378.0,190.4081,190.4342,190.295,190.295,10378.0
2019-08-19 14:20:00,218.71,218.79,218.68,218.77,14861.0,190.2863,190.3559,190.2602,190.3385,14861.0
2019-08-19 14:25:00,218.77,218.84,218.7,218.82,8686.0,190.3385,190.3994,190.2776,190.382,8686.0
2019-08-19 14:30:00,218.8,218.81,218.74,218.78,6224.0,190.3646,190.3733,190.3124,190.3472,6224.0
2019-08-19 14:35:00,218.81,218.89,218.8,218.89,24883.0,190.3733,190.4429,190.3646,190.4429,24883.0
2019-08-19 14:40:00,218.9,218.99,218.84,218.86,22207.0,190.4516,190.5299,190.3994,190.4168,22207.0
2019-08-19 14:45:00,218.9,218.91,218.8,218.83,13520.0,190.4516,190.4603,190.3646,190.3907,13520.0
2019-08-19 14:50:00,218.85,218.92,218.82,218.86,19547.0,190.4081,190.469,190.382,190.4168,19547.0
2019-08-19 14:55:00,218.89,218.91,218.82,218.87,10968.0,190.4429,190.4603,190.382,190.4255,10968.0
2019-08-19 15:00:00,218.89,218.92,218.74,218.85,12828.0,190.4429,190.469,190.3124,190.4081,12828.0
2019-08-19 15:05:00,218.83,218.95,218.8,218.84,16125.0,190.3907,190.4951,190.3646,190.3994,16125.0
2019-08-19 15:10:00,218.84,218.92,218.8,218.89,12999.0,190.3994,190.469,190.3646,190.4429,12999.0
2019-08-19 15:15:00,218.89,218.92,218.77,218.81,12015.0,190.4429,190.469,190.3385,190.3733,12015.0
2019-08-19 15:20:00,218.86,218.88,218.74,218.76,16522.0,190.4168,190.4342,190.3124,190.3298,16522.0
2019-08-19 15:25:00,218.76,218.85,218.74,218.81,12378.0,190.3298,190.4081,190.3124,190.3733,12378.0
2019-08-19 15:30:00,218.82,219.01,218.8,218.97,26255.0,190.382,190.5473,190.3646,190.5125,26255.0
2019-08-19 15:35:00,218.95,219.06,218.9,218.9,33526.0,190.4951,190.5908,190.4516,190.4516,33526.0
2019-08-19 15:40:00,218.91,219.03,218.85,219.0,28919.0,190.4603,190.5647,190.4081,190.5386,28919.0
2019-08-19 15:45:00,218.98,219.01,218.61,218.76,36609.0,190.5212,190.5473,190.1993,190.3298,36609.0
2019-08-19 15:50:00,218.77,218.99,218.77,218.9,42337.0,190.3385,190.5299,190.3385,190.4516,42337.0
2019-08-19 15:55:00,218.92,219.0,218.54,218.73,147919.0,190.469,190.5386,190.1384,190.3037,147919.0
2019-08-20 09:30:00,218.86,219.23,218.68,218.91,48575.0,190.4168,190.7387,190.2602,190.4603,48575.0
2019-08-20 09:35:00,218.92,219.37,218.86,218.99,22138.0,190.469,190.8605,190.4168,190.5299,22138.0
2019-08-20 09:40:00,219.04,219.04,218.7,218.85,11975.0,190.5734,190.5734,190.2776,190.4081,11975.0
2019-08-20 09:45:00,218.98,219.03,218.6,218.78,13830.0,190.5212,190.5647,190.1906,190.3472,13830.0
2019-08-20 09:50:00,218.83,219.0,218.64,218.65,17589.0,190.3907,190.5386,190.2254,190.2341,17589.0
2019-08-20 09:55:00,218.63,218.74,218.44,218.5,17777.0,190.2167,190.3124,190.0514,190.1036,17777.0
2019-08-20 10:00:00,218.54,218.66,218.45,218.6,12845.0,190.1384,190.2428,190.0601,190.1906,12845.0
2019-08-20 10:05:00,218.54,218.95,218.54,218.84,10093.0,190.1384,190.4951,190.1384,190.3994,10093.0
2019-08-20 10:10:00,218.82,218.88,218.55,218.86,16348.0,190.382,190.4342,190.1471,190.4168,16348.0
2019-08-20 10:15:00,218.96,219.42,218.96,219.21,12502.0,190.5038,190.904,190.5038,190.7213,12502.0
2019-08-20 10:20:00,219.23,219.41,219.2,219.28,7216.0,190.7387,190.8953,190.7126,190.7822,7216.0
2019-08-20 10:25:00,219.37,219.49,219.24,219.42,12431.0,190.8605,190.9649,190.7474,190.904,12431.0
2019-08-20 10:30:00,219.48,219.5,219.16,219.16,13277.0,190.9562,190.9736,190.6778,190.6778,13277.0
2019-08-20 10:35:00,219.17,219.47,219.16,219.42,7661.0,190.6865,190.9475,190.6778,190.904,7661.0
2019-08-20 10:40:00,219.45,219.58,219.38,219.43,16815.0,190.9301,191.0432,190.8692,190.9127,16815.0
2019-08-20 10:45:00,219.46,219.51,219.4,219.44,9095.0,190.9388,190.9823,190.8866,190.9214,9095.0
2019-08-20 10:50:00,219.48,219.64,219.45,219.57,12420.0,190.9562,191.0954,190.9301,191.0345,12420.0
2019-08-20 10:55:00,219.58,219.73,219.54,219.6,20038.0,191.0432,191.1737,191.0084,191.0606,20038.0
2019-08-20 11:00:00,219.63,219.74,219.58,219.6,10783.0,191.0867,191.1824,191.0432,191.0606,10783.0
2019-08-20 11:05:00,219.59,219.73,219.46,219.73,12500.0,191.0519,191.1737,190.9388,191.1737,12500.0
2019-08-20 11:10:00,219.72,219.84,219.68,219.78,21414.0,191.165,191.2694,191.1302,191.2172,21414.0
2019-08-20 11:15:00,219.74,219.92,219.74,219.86,15398.0,191.1824,191.339,191.1824,191.2868,15398.0
2019-08-20 11:20:00,219.87,219.87,219.71,219.73,14063.0,191.2955,191.2955,191.1563,191.1737,14063.0
2019-08-20 11:25:00,219.75,219.85,219.53,219.61,14248.0,191.1911,191.2781,190.9997,191.0693,14248.0
2019-08-20 11:30:00,219.6,219.68,219.37,219.37,14540.0,191.0606,191.1302,190.8605,190.8605,14540.0
2019-08-20 11:35:00,219.35,219.57,219.29,219.4,12861.0,190.8431,191.0345,190.7909,190.8866,12861.0
2019-08-20 11:40:00,219.43,219.66,219.38,219.5,16369.0,190.9127,191.1128,190.8692,190.9736,16369.0
2019-08-20 11:45:00,219.47,219.53,219.31,219.4,6317.0,190.9475,190.9997,190.8083,190.8866,6317.0
2019-08-20 11:50:00,219.43,219.51,219.3,219.41,4781.0,190.9127,190.9823,190.7996,190.8953,4781.0
2019-08-20 11:55:00,219.42,219.5,219.36,219.48,11561.0,190.904,190.9736,190.8518,190.9562,11561.0
2019-08-20 12:00:00,219.52,219.61,219.48,219.61,6438.0,190.991,191.0693,190.9562,191.0693,6438.0
2019-08-20 12:05:00,219.64,219.64,219.46,219.51,10137.0,191.0954,191.0954,190.9388,190.9823,10137.0
2019-08-20 12:10:00,219.55,219.57,219.45,219.53,6152.0,191.0171,191.0345,190.9301,190.9997,6152.0
2019-08-20 12:15:00,219.57,219.69,219.56,219.69,6497.0,191.0345,191.1389,191.0258,191.1389,6497.0
2019-08-20 12:20:00,219.73,219.83,219.64,219.66,10468.0,191.1737,191.2607,191.0954,191.1128,10468.0
2019-08-20 12:25:00,219.65,219.67,219.5,219.58,11977.0,191.1041,191.1215,190.9736,191.0432,11977.0
2019-08-20 12:30:00,219.54,219.58,219.41,219.41,8558.0,191.0084,191.0432,190.8953,190.8953,8558.0
2019-08-20 12:35:00,219.49,219.52,219.37,219.41,8309.0,190.9649,190.991,190.8605,190.8953,8309.0
2019-08-20 12:40:00,219.42,219.51,219.4,219.47,6601.0,190.904,190.9823,190.8866,190.9475,6601.0
2019-08-20 12:45:00,219.49,219.49,219.31,219.49,5199.0,190.9649,190.9649,190.8083,190.9649,5199.0
2019-08-20 12:50:00,219.48,219.6,219.46,219.6,4595.0,190.9562,191.0606,190.9388,191.0606,4595.0
2019-08-20 12:55:00,219.59,219.61,219.51,219.58,6372.0,191.0519,191.0693,190.9823,191.0432,6372.0
2019-08-20 13:00:00,219.54,219.6,219.37,219.42,4820.0,191.0084,191.0606,190.8605,190.904,4820.0
2019-08-20 13:05:00,219.44,219.53,219.43,219.51,8277.0,190.9214,190.9997,190.9127,190.9823,8277.0
2019-08-20 13:10:00,219.53,219.64,219.52,219.64,10894.0,190.9997,191.0954,190.991,191.0954,10894.0
2019-08-20 13:15:00,219.64,219.71,219.51,219.53,13562.0,191.0954,191.1563,190.9823,190.9997,13562.0
2019-08-20 13:20:00,219.55,219.62,219.49,219.52,7794.0,191.0171,191.078,190.9649,190.991,7794.0
2019-08-20 13:25:00,219.56,219.69,219.48,219.65,13466.0,191.0258,191.1389,190.9562,191.1041,13466.0
2019-08-20 13:30:00,219.66,219.69,219.51,219.51,6847.0,191.1128,191.1389,190.9823,190.9823,6847.0
2019-08-20 13:35:00,219.48,219.49,219.22,219.36,9822.0,190.9562,190.9649,190.73,190.8518,9822.0
2019-08-20 13:40:00,219.37,219.56,219.36,219.48,7303.0,190.8605,191.0258,190.8518,190.9562,7303.0
2019-08-20 13:45:00,219.48,219.6,219.47,219.47,4990.0,190.9562,191.0606,190.9475,190.9475,4990.0
2019-08-20 13:50:00,219.49,219.51,219.3,219.35,15514.0,190.9649,190.9823,190.7996,190.8431,15514.0
2019-08-20 13:55:00,219.33,219.33,219.25,219.3,7829.0,190.8257,190.8257,190.7561,190.7996,7829.0
2019-08-20 14:00:00,219.28,219.33,219.03,219.05,12781.0,190.7822,190.8257,190.5647,190.5821,12781.0
2019-08-20 14:05:00,219.08,219.09,218.94,218.95,12084.0,190.6082,190.6169,190.4864,190.4951,12084.0
2019-08-20 14:10:00,218.94,219.09,218.93,219.01,9455.0,190.4864,190.6169,190.4777,190.5473,9455.0
2019-08-20 14:15:00,219.04,219.13,218.9,219.06,16922.0,190.5734,190.6517,190.4516,190.5908,16922.0
2019-08-20 14:20:00,219.02,219.13,218.84,219.05,10486.0,190.556,190.6517,190.3994,190.5821,10486.0
2019-08-20 14:25:00,219.03,219.25,219.02,219.21,9228.0,190.5647,190.7561,190.556,190.7213,9228.0
2019-08-20 14:30:00,219.21,219.34,219.19,219.3,7865.0,190.7213,190.8344,190.7039,190.7996,7865.0
2019-08-20 14:35:00,219.3,219.35,219.23,219.25,7226.0,190.7996,190.8431,190.7387,190.7561,7226.0
2019-08-20 14:40:00,219.25,219.28,218.91,218.98,10051.0,190.7561,190.7822,190.4603,190.5212,10051.0
2019-08-20 14:45:00,218.97,219.16,218.97,219.09,9238.0,190.5125,190.6778,190.5125,190.6169,9238.0
2019-08-20 14:50:00,219.07,219.07,218.91,219.02,11786.0,190.5995,190.5995,190.4603,190.556,11786.0
2019-08-20 14:55:00,219.04,219.18,218.96,219.11,11657.0,190.5734,190.6952,190.5038,190.6343,11657.0
2019-08-20 15:00:00,219.06,219.09,218.94,218.98,11107.0,190.5908,190.6169,190.4864,190.5212,11107.0
2019-08-20 15:05:00,219.0,219.13,218.99,219.06,10995.0,190.5386,190.6517,190.5299,190.5908,10995.0
2019-08-20 15:10:00,219.09,219.15,219.01,219.11,9322.0,190.6169,190.6691,190.5473,190.6343,9322.0
2019-08-20 15:15:00,219.14,219.14,218.95,219.05,11544.0,190.6604,190.6604,190.4951,190.5821,11544.0
2019-08-20 15:20:00,219.06,219.06,218.96,219.05,9896.0,190.5908,190.5908,190.5038,190.5821,9896.0
2019-08-20 15:25:00,219.04,219.08,218.97,219.06,13137.0,190.5734,190.6082,190.5125,190.5908,13137.0
2019-08-20 15:30:00,219.05,219.07,218.93,218.97,16101.0,190.5821,190.5995,190.4777,190.5125,16101.0
2019-08-20 15:35:00,218.97,218.97,218.83,218.85,27679.0,190.5125,190.5125,190.3907,190.4081,27679.0
2019-08-20 15:40:00,218.85,218.9,218.78,218.81,25847.0,190.4081,190.4516,190.3472,190.3733,25847.0
2019-08-20 15:45:00,218.79,218.91,218.73,218.88,27887.0,190.3559,190.4603,190.3037,190.4342,27887.0
2019-08-20 15:50:00,218.9,218.98,218.83,218.86,38263.0,190.4516,190.5212,190.3907,190.4168,38263.0
2019-08-20 15:55:00,218.85,218.86,218.35,218.49,104702.0,190.4081,190.4168,189.9731,190.0949,104702.0
2019-08-21 09:30:00,219.9,220.18,219.09,219.67,61081.0,191.3216,191.5653,190.6169,191.1215,61081.0
2019-08-21 09:35:00,219.73,219.9,219.36,219.42,17376.0,191.1737,191.3216,190.8518,190.904,17376.0
2019-08-21 09:40:00,219.58,219.67,219.17,219.35,14275.0,191.0432,191.1215,190.6865,190.8431,14275.0
2019-08-21 09:45:00,219.3,219.59,219.07,219.07,16020.0,190.7996,191.0519,190.5995,190.5995,16020.0
2019-08-21 09:50:00,219.12,219.22,218.83,218.92,16880.0,190.643,190.73,190.3907,190.469,16880.0
2019-08-21 09:55:00,218.95,219.06,218.87,219.02,23596.0,190.4951,190.5908,190.4255,190.556,23596.0
2019-08-21 10:00:00,219.05,219.23,218.94,219.05,17637.0,190.5821,190.7387,190.4864,190.5821,17637.0
2019-08-21 10:05:00,219.0,219.27,218.73,218.81,15217.0,190.5386,190.7735,190.3037,190.3733,15217.0
2019-08-21 10:10:00,218.88,219.08,218.88,218.97,11867.0,190.4342,190.6082,190.4342,190.5125,11867.0
2019-08-21 10:15:00,218.97,219.07,218.8,218.96,16616.0,190.5125,190.5995,190.3646,190.5038,16616.0
2019-08-21 10:20:00,218.89,219.16,218.78,219.08,7469.0,190.4429,190.6778,190.3472,190.6082,7469.0
2019-08-21 10:25:00,219.15,219.33,219.1,219.28,12679.0,190.6691,190.8257,190.6256,190.7822,12679.0
2019-08-21 10:30:00,219.27,219.29,219.16,219.27,6616.0,190.7735,190.7909,190.6778,190.7735,6616.0
2019-08-21 10:35:00,219.22,219.33,219.15,219.16,3526.0,190.73,190.8257,190.6691,190.6778,3526.0
2019-08-21 10:40:00,219.2,219.58,219.17,219.5,8781.0,190.7126,191.0432,190.6865,190.9736,8781.0
2019-08-21 10:45:00,219.5,219.7,219.5,219.66,8245.0,190.9736,191.1476,190.9736,191.1128,8245.0
2019-08-21 10:50:00,219.65,219.68,219.57,219.66,9509.0,191.1041,191.1302,191.0345,191.1128,9509.0
2019-08-21 10:55:00,219.66,219.86,219.64,219.69,10258.0,191.1128,191.2868,191.0954,191.1389,10258.0
2019-08-21 11:00:00,219.73,219.8,219.59,219.72,12848.0,191.1737,191.2346,191.0519,191.165,12848.0
2019-08-21 11:05:00,219.72,219.95,219.64,219.95,13289.0,191.165,191.3651,191.0954,191.3651,13289.0
2019-08-21 11:10:00,219.91,219.95,219.81,219.9,6270.0,191.3303,191.3651,191.2433,191.3216,6270.0
2019-08-21 11:15:00,219.9,219.99,219.86,219.93,8489.0,191.3216,191.3999,191.2868,191.3477,8489.0
2019-08-21 11:20:00,219.93,220.08,219.81,220.04,12527.0,191.3477,191.4783,191.2433,191.4435,12527.0
2019-08-21 11:25:00,220.03,220.1,219.9,219.9,7608.0,191.4348,191.4957,191.3216,191.3216,7608.0
2019-08-21 11:30:00,219.91,220.15,219.87,220.09,10701.0,191.3303,191.5392,191.2955,191.487,10701.0
2019-08-21 11:35:00,220.12,220.25,220.04,220.13,13357.0,191.5131,191.6262,191.4435,191.5218,13357.0
2019-08-21 11:40:00,220.19,220.25,220.08,220.09,10232.0,191.574,191.6262,191.4783,191.487,10232.0
2019-08-21 11:45:00,220.08,220.16,220.0,220.12,8575.0,191.4783,191.5479,191.4087,191.5131,8575.0
2019-08-21 11:50:00,220.09,220.1,219.91,220.01,10173.0,191.487,191.4957,191.3303,191.4174,10173.0
2019-08-21 11:55:00,220.02,220.18,219.99,220.15,9696.0,191.4261,191.5653,191.3999,191.5392,9696.0
2019-08-21 12:00:00,220.16,220.2,220.04,220.05,5463.0,191.5479,191.5827,191.4435,191.4522,5463.0
2019-08-21 12:05:00,220.1,220.19,220.06,220.14,7375.0,191.4957,191.574,191.4609,191.5305,7375.0
2019-08-21 12:10:00,220.14,220.27,220.14,220.23,7534.0,191.5305,191.6436,191.5305,191.6088,7534.0
2019-08-21 12:15:00,220.22,220.27,219.97,220.04,10019.0,191.6001,191.6436,191.3825,191.4435,10019.0
2019-08-21 12:20:00,220.03,220.16,220.03,220.15,6515.0,191.4348,191.5479,191.4348,191.5392,6515.0
2019-08-21 12:25:00,220.11,220.25,220.11,220.18,5923.0,191.5044,191.6262,191.5044,191.5653,5923.0
2019-08-21 12:30:00,220.14,220.14,219.96,219.98,6363.0,191.5305,191.5305,191.3738,191.3912,6363.0
2019-08-21 12:35:00,219.96,220.05,219.95,220.02,5899.0,191.3738,191.4522,191.3651,191.4261,5899.0
2019-08-21 12:40:00,220.05,220.18,219.98,220.18,4260.0,191.4522,191.5653,191.3912,191.5653,4260.0
2019-08-21 12:45:00,220.17,220.22,220.16,220.21,3420.0,191.5566,191.6001,191.5479,191.5914,3420.0
2019-08-21 12:50:00,220.24,220.24,220.15,220.15,13060.0,191.6175,191.6175,191.5392,191.5392,13060.0
2019-08-21 12:55:00,220.14,220.2,220.12,220.13,3415.0,191.5305,191.5827,191.5131,191.5218,3415.0
2019-08-21 13:00:00,220.1,220.22,220.09,220.21,4588.0,191.4957,191.6001,191.487,191.5914,4588.0
2019-08-21 13:05:00,220.24,220.26,220.15,220.23,6777.0,191.6175,191.6349,191.5392,191.6088,6777.0
2019-08-21 13:10:00,220.23,220.29,220.23,220.25,8216.0,191.6088,191.661,191.6088,191.6262,8216.0
2019-08-21 13:15:00,220.26,220.45,220.26,220.43,12290.0,191.6349,191.8002,191.6349,191.7828,12290.0
2019-08-21 13:20:00,220.44,220.48,220.41,220.44,8866.0,191.7915,191.8263,191.7654,191.7915,8866.0
2019-08-21 13:25:00,220.47,220.48,220.42,220.48,6331.0,191.8176,191.8263,191.7741,191.8263,6331.0
2019-08-21 13:30:00,220.44,220.46,220.33,220.35,11038.0,191.7915,191.8089,191.6958,191.7132,11038.0
2019-08-21 13:35:00,220.34,220.4,220.3,220.4,8837.0,191.7045,191.7567,191.6697,191.7567,8837.0
2019-08-21 13:40:00,220.4,220.47,220.35,220.45,9588.0,191.7567,191.8176,191.7132,191.8002,9588.0
2019-08-21 13:45:00,220.44,220.58,220.41,220.57,36188.0,191.7915,191.9133,191.7654,191.9046,36188.0
2019-08-21 13:50:00,220.57,220.62,220.41,220.42,19201.0,191.9046,191.9481,191.7654,191.7741,19201.0
2019-08-21 13:55:00,220.45,220.5,220.34,220.34,6778.0,191.8002,191.8437,191.7045,191.7045,6778.0
2019-08-21 14:00:00,220.33,220.35,219.95,220.31,19401.0,191.6958,191.7132,191.3651,191.6784,19401.0
2019-08-21 14:05:00,220.33,220.42,220.23,220.24,6666.0,191.6958,191.7741,191.6088,191.6175,6666.0
2019-08-21 14:10:00,220.24,220.33,220.2,220.3,5290.0,191.6175,191.6958,191.5827,191.6697,5290.0
2019-08-21 14:15:00,220.27,220.58,220.23,220.5,22048.0,191.6436,191.9133,191.6088,191.8437,22048.0
2019-08-21 14:20:00,220.5,220.55,220.41,220.47,9044.0,191.8437,191.8872,191.7654,191.8176,9044.0
2019-08-21 14:25:00,220.51,220.64,220.44,220.48,8115.0,191.8524,191.9655,191.7915,191.8263,8115.0
2019-08-21 14:30:00,220.49,220.62,220.0,220.16,262957.0,191.835,191.9481,191.4087,191.5479,262957.0
2019-08-21 14:35:00,220.21,220.25,220.02,220.12,11566.0,191.5914,191.6262,191.4261,191.5131,11566.0
2019-08-21 14:40:00,220.13,220.16,220.03,220.04,9593.0,191.5218,191.5479,191.4348,191.4435,9593.0
2019-08-21 14:45:00,219.99,220.03,219.81,219.89,13070.0,191.3999,191.4348,191.2433,191.3129,13070.0
2019-08-21 14:50:00,219.9,219.94,219.78,219.9,10851.0,191.3216,191.3564,191.2172,191.3216,10851.0
2019-08-21 14:55:00,219.87,220.04,219.87,220.03,8223.0,191.2955,191.4435,191.2955,191.4348,8223.0
2019-08-21 15:00:00,220.02,220.19,220.01,220.11,7912.0,191.4261,191.574,191.4174,191.5044,7912.0
2019-08-21 15:05:00,220.13,220.3,220.08,220.26,8943.0,191.5218,191.6697,191.4783,191.6349,8943.0
2019-08-21 15:10:00,220.26,220.4,220.26,220.35,9793.0,191.6349,191.7567,191.6349,191.7132,9793.0
2019-08-21 15:15:00,220.35,220.43,220.29,220.41,10055.0,191.7132,191.7828,191.661,191.7654,10055.0
2019-08-21 15:20:00,220.42,220.43,220.33,220.39,6758.0,191.7741,191.7828,191.6958,191.748,6758.0
2019-08-21 15:25:00,220.39,220.43,220.38,220.39,6143.0,191.748,191.7828,191.7393,191.748,6143.0
2019-08-21 15:30:00,220.39,220.46,220.33,220.38,12645.0,191.748,191.8089,191.6958,191.7393,12645.0
2019-08-21 15:35:00,220.39,220.48,220.35,220.45,14117.0,191.748,191.8263,191.7132,191.8002,14117.0
2019-08-21 15:40:00,220.43,220.55,220.41,220.54,13732.0,191.7828,191.8872,191.7654,191.8785,13732.0
2019-08-21 15:45:00,220.55,220.65,220.52,220.63,28410.0,191.8872,191.9742,191.8611,191.9568,28410.0
2019-08-21 15:50:00,220.65,220.72,220.58,220.68,41623.0,191.9742,192.0351,191.9133,192.0003,41623.0
2019-08-21 15:55:00,220.7,220.79,220.62,220.71,60199.0,192.0177,192.096,191.9481,192.0264,60199.0
2019-08-22 09:30:00,220.54,220.89,220.18,220.34,60528.0,191.8785,192.183,191.5653,191.7045,60528.0
2019-08-22 09:35:00,220.28,220.5,219.77,220.26,29416.0,191.6523,191.8437,191.2085,191.6349,29416.0
2019-08-22 09:40:00,220.27,220.3,219.9,220.16,17138.0,191.6436,191.6697,191.3216,191.5479,17138.0
2019-08-22 09:45:00,220.14,220.54,220.01,220.54,23336.0,191.5305,191.8785,191.4174,191.8785,23336.0
2019-08-22 09:50:00,220.47,220.51,220.29,220.35,21989.0,191.8176,191.8524,191.661,191.7132,21989.0
2019-08-22 09:55:00,220.34,220.35,219.71,219.87,34876.0,191.7045,191.7132,191.1563,191.2955,34876.0
2019-08-22 10:00:00,219.82,219.82,219.3,219.3,26279.0,191.252,191.252,190.7996,190.7996,26279.0
2019-08-22 10:05:00,219.33,219.48,219.24,219.37,25358.0,190.8257,190.9562,190.7474,190.8605,25358.0
2019-08-22 10:10:00,219.35,219.56,219.35,219.53,13771.0,190.8431,191.0258,190.8431,190.9997,13771.0
2019-08-22 10:15:00,219.51,219.69,219.45,219.49,28453.0,190.9823,191.1389,190.9301,190.9649,28453.0
2019-08-22 10:20:00,219.5,219.5,219.28,219.32,35155.0,190.9736,190.9736,190.7822,190.817,35155.0
2019-08-22 10:25:00,219.34,219.55,219.2,219.52,22294.0,190.8344,191.0171,190.7126,190.991,22294.0
2019-08-22 10:30:00,219.46,219.47,219.01,219.09,14105.0,190.9388,190.9475,190.5473,190.6169,14105.0
2019-08-22 10:35:00,219.08,219.08,218.65,218.65,21116.0,190.6082,190.6082,190.2341,190.2341,21116.0
2019-08-22 10:40:00,218.65,218.72,218.39,218.39,20778.0,190.2341,190.295,190.0079,190.0079,20778.0
2019-08-22 10:45:00,218.37,218.57,218.12,218.39,37753.0,189.9905,190.1645,189.773,190.0079,37753.0
2019-08-22 10:50:00,218.39,218.57,218.26,218.43,19561.0,190.0079,190.1645,189.8948,190.0427,19561.0
2019-08-22 10:55:00,218.45,218.45,217.95,218.05,31756.0,190.0601,190.0601,189.6251,189.7121,31756.0
2019-08-22 11:00:00,218.06,218.28,217.95,218.07,17127.0,189.7208,189.9122,189.6251,189.7295,17127.0
2019-08-22 11:05:00,218.08,218.26,217.88,218.05,27419.0,189.7382,189.8948,189.5642,189.7121,27419.0
2019-08-22 11:10:00,218.08,218.45,218.03,218.26,16072.0,189.7382,190.0601,189.6947,189.8948,16072.0
2019-08-22 11:15:00,218.23,218.28,218.12,218.15,31751.0,189.8687,189.9122,189.773,189.7991,31751.0
2019-08-22 11:20:00,218.14,218.22,218.04,218.16,19997.0,189.7904,189.86,189.7034,189.8078,19997.0
2019-08-22 11:25:00,218.19,218.51,218.11,218.45,13346.0,189.8339,190.1123,189.7643,190.0601,13346.0
2019-08-22 11:30:00,218.47,218.57,218.34,218.39,28004.0,190.0775,190.1645,189.9644,190.0079,28004.0
2019-08-22 11:35:00,218.37,218.52,218.24,218.47,20994.0,189.9905,190.121,189.8774,190.0775,20994.0
2019-08-22 11:40:00,218.5,218.52,218.41,218.46,14990.0,190.1036,190.121,190.0253,190.0688,14990.0
2019-08-22 11:45:00,218.45,218.52,218.38,218.41,12759.0,190.0601,190.121,189.9992,190.0253,12759.0
2019-08-22 11:50:00,218.39,218.51,218.37,218.42,8071.0,190.0079,190.1123,189.9905,190.034,8071.0
2019-08-22 11:55:00,218.41,218.47,218.27,218.36,15423.0,190.0253,190.0775,189.9035,189.9818,15423.0
2019-08-22 12:00:00,218.36,218.53,218.24,218.45,18945.0,189.9818,190.1297,189.8774,190.0601,18945.0
2019-08-22 12:05:00,218.46,218.53,218.42,218.5,24469.0,190.0688,190.1297,190.034,190.1036,24469.0
2019-08-22 12:10:00,218.48,218.64,218.41,218.62,23705.0,190.0862,190.2254,190.0253,190.208,23705.0
2019-08-22 12:15:00,218.64,218.86,218.6,218.81,13499.0,190.2254,190.4168,190.1906,190.3733,13499.0
2019-08-22 12:20:00,218.81,218.89,218.68,218.82,17412.0,190.3733,190.4429,190.2602,190.382,17412.0
2019-08-22 12:25:00,218.83,218.83,218.64,218.68,13004.0,190.3907,190.3907,190.2254,190.2602,13004.0
2019-08-22 12:30:00,218.65,218.83,218.6,218.71,11914.0,190.2341,190.3907,190.1906,190.2863,11914.0
2019-08-22 12:35:00,218.73,218.73,218.5,218.53,15195.0,190.3037,190.3037,190.1036,190.1297,15195.0
2019-08-22 12:40:00,218.53,218.53,218.36,218.5,17028.0,190.1297,190.1297,189.9818,190.1036,17028.0
2019-08-22 12:45:00,218.51,218.58,218.43,218.58,7895.0,190.1123,190.1732,190.0427,190.1732,7895.0
2019-08-22 12:50:00,218.66,218.68,218.56,218.65,7914.0,190.2428,190.2602,190.1558,190.2341,7914.0
2019-08-22 12:55:00,218.66,218.73,218.52,218.69,12233.0,190.2428,190.3037,190.121,190.2689,12233.0
2019-08-22 13:00:00,218.69,218.79,218.66,218.77,7475.0,190.2689,190.3559,190.2428,190.3385,7475.0
2019-08-22 13:05:00,218.76,218.87,218.68,218.68,9167.0,190.3298,190.4255,190.2602,190.2602,9167.0
2019-08-22 13:10:00,218.66,218.82,218.66,218.82,6375.0,190.2428,190.382,190.2428,190.382,6375.0
2019-08-22 13:15:00,218.81,218.85,218.65,218.67,6989.0,190.3733,190.4081,190.2341,190.2515,6989.0
2019-08-22 13:20:00,218.65,218.83,218.65,218.83,10612.0,190.2341,190.3907,190.2341,190.3907,10612.0
2019-08-22 13:25:00,218.8,218.84,218.75,218.8,8986.0,190.3646,190.3994,190.3211,190.3646,8986.0
2019-08-22 13:30:00,218.82,218.96,218.78,218.91,11998.0,190.382,190.5038,190.3472,190.4603,11998.0
2019-08-22 13:35:00,218.95,219.01,218.87,218.91,14432.0,190.4951,190.5473,190.4255,190.4603,14432.0
2019-08-22 13:40:00,218.91,219.0,218.91,218.94,8783.0,190.4603,190.5386,190.4603,190.4864,8783.0
2019-08-22 13:45:00,218.97,219.03,218.81,218.86,12161.0,190.5125,190.5647,190.3733,190.4168,12161.0
2019-08-22 13:50:00,218.83,218.97,218.81,218.91,8396.0,190.3907,190.5125,190.3733,190.4603,8396.0
2019-08-22 13:55:00,218.95,219.02,218.92,218.94,12814.0,190.4951,190.556,190.469,190.4864,12814.0
2019-08-22 14:00:00,218.94,218.94,218.83,218.87,17541.0,190.4864,190.4864,190.3907,190.4255,17541.0
2019-08-22 14:05:00,218.86,219.01,218.85,218.96,11156.0,190.4168,190.5473,190.4081,190.5038,11156.0
2019-08-22 14:10:00,218.95,219.0,218.91,218.94,10184.0,190.4951,190.5386,190.4603,190.4864,10184.0
2019-08-22 14:15:00,218.95,219.08,218.95,219.05,13393.0,190.4951,190.6082,190.4951,190.5821,13393.0
2019-08-22 14:20:00,219.05,219.07,219.03,219.06,8074.0,190.5821,190.5995,190.5647,190.5908,8074.0
2019-08-22 14:25:00,219.07,219.11,219.01,219.11,6575.0,190.5995,190.6343,190.5473,190.6343,6575.0
2019-08-22 14:30:00,219.12,219.14,219.08,219.1,9645.0,190.643,190.6604,190.6082,190.6256,9645.0
2019-08-22 14:35:00,219.09,219.29,219.07,219.24,13533.0,190.6169,190.7909,190.5995,190.7474,13533.0
2019-08-22 14:40:00,219.24,219.46,219.24,219.44,17010.0,190.7474,190.9388,190.7474,190.9214,17010.0
2019-08-22 14:45:00,219.43,219.68,219.42,219.53,13852.0,190.9127,191.1302,190.904,190.9997,13852.0
2019-08-22 14:50:00,219.53,219.62,219.48,219.59,8002.0,190.9997,191.078,190.9562,191.0519,8002.0
2019-08-22 14:55:00,219.56,219.6,219.47,219.51,9503.0,191.0258,191.0606,190.9475,190.9823,9503.0
2019-08-22 15:00:00,219.51,219.51,219.36,219.46,18657.0,190.9823,190.9823,190.8518,190.9388,18657.0
2019-08-22 15:05:00,219.47,219.49,219.4,219.4,10636.0,190.9475,190.9649,190.8866,190.8866,10636.0
2019-08-22 15:10:00,219.4,219.45,219.27,219.32,19738.0,190.8866,190.9301,190.7735,190.817,19738.0
2019-08-22 15:15:00,219.34,219.34,219.19,219.24,11516.0,190.8344,190.8344,190.7039,190.7474,11516.0
2019-08-22 15:20:00,219.24,219.3,219.21,219.21,12542.0,190.7474,190.7996,190.7213,190.7213,12542.0
2019-08-22 15:25:00,219.19,219.4,219.17,219.4,11850.0,190.7039,190.8866,190.6865,190.8866,11850.0
2019-08-22 15:30:00,219.43,219.51,219.37,219.39,19554.0,190.9127,190.9823,190.8605,190.8779,19554.0
2019-08-22 15:35:00,219.39,219.58,219.39,219.56,21789.0,190.8779,191.0432,190.8779,191.0258,21789.0
2019-08-22 15:40:00,219.58,219.7,219.56,219.65,25656.0,191.0432,191.1476,191.0258,191.1041,25656.0
2019-08-22 15:45:00,219.66,219.67,219.55,219.55,16504.0,191.1128,191.1215,191.0171,191.0171,16504.0
2019-08-22 15:50:00,219.54,219.99,219.54,219.99,55974.0,191.0084,191.3999,191.0084,191.3999,55974.0
2019-08-22 15:55:00,219.98,219.98,219.36,219.44,121263.0,191.3912,191.3912,190.8518,190.9214,121263.0
2019-08-23 09:30:00,219.17,219.2,218.56,218.91,61991.0,190.6865,190.7126,190.1558,190.4603,61991.0
2019-08-23 09:35:00,218.74,219.21,218.53,218.53,48879.0,190.3124,190.7213,190.1297,190.1297,48879.0
2019-08-23 09:40:00,218.63,218.97,218.37,218.64,52232.0,190.2167,190.5125,189.9905,190.2254,52232.0
2019-08-23 09:45:00,218.7,218.85,218.37,218.78,34557.0,190.2776,190.4081,189.9905,190.3472,34557.0
2019-08-23 09:50:00,218.78,218.79,218.14,218.15,23447.0,190.3472,190.3559,189.7904,189.7991,23447.0
2019-08-23 09:55:00,218.16,218.24,218.0,218.06,31790.0,189.8078,189.8774,189.6686,189.7208,31790.0
2019-08-23 10:00:00,218.07,219.23,217.75,219.12,46511.0,189.7295,190.7387,189.4511,190.643,46511.0
2019-08-23 10:05:00,219.13,219.47,219.04,219.09,50387.0,190.6517,190.9475,190.5734,190.6169,50387.0
2019-08-23 10:10:00,219.09,219.09,218.68,218.94,13232.0,190.6169,190.6169,190.2602,190.4864,13232.0
2019-08-23 10:15:00,219.05,219.32,218.93,219.25,11071.0,190.5821,190.817,190.4777,190.7561,11071.0
2019-08-23 10:20:00,219.16,219.29,218.87,218.87,10667.0,190.6778,190.7909,190.4255,190.4255,10667.0
2019-08-23 10:25:00,218.82,218.85,218.53,218.63,16360.0,190.382,190.4081,190.1297,190.2167,16360.0
2019-08-23 10:30:00,218.53,218.76,218.53,218.65,6438.0,190.1297,190.3298,190.1297,190.2341,6438.0
2019-08-23 10:35:00,218.65,218.93,218.58,218.93,11942.0,190.2341,190.4777,190.1732,190.4777,11942.0
2019-08-23 10:40:00,218.99,219.1,218.89,218.95,14013.0,190.5299,190.6256,190.4429,190.4951,14013.0
2019-08-23 10:45:00,218.94,219.04,218.82,218.89,13097.0,190.4864,190.5734,190.382,190.4429,13097.0
2019-08-23 10:50:00,218.93,219.06,218.93,218.95,7886.0,190.4777,190.5908,190.4777,190.4951,7886.0
2019-08-23 10:55:00,218.96,219.06,218.62,218.72,19084.0,190.5038,190.5908,190.208,190.295,19084.0
2019-08-23 11:00:00,218.83,218.88,217.31,217.5,43742.0,190.3907,190.4342,189.0682,189.2336,43742.0
2019-08-23 11:05:00,217.4,217.7,216.61,216.61,26842.0,189.1465,189.4076,188.4592,188.4592,26842.0
2019-08-23 11:10:00,216.61,217.37,216.31,217.26,19401.0,188.4592,189.1204,188.1982,189.0247,19401.0
2019-08-23 11:15:00,217.14,217.53,216.91,216.91,33668.0,188.9203,189.2597,188.7202,188.7202,33668.0
2019-08-23 11:20:00,216.91,217.08,216.66,216.94,12474.0,188.7202,188.8681,188.5027,188.7463,12474.0
2019-08-23 11:25:00,216.88,217.27,216.76,216.95,12837.0,188.6941,189.0334,188.5897,188.755,12837.0
2019-08-23 11:30:00,216.93,217.12,216.61,216.81,16091.0,188.7376,188.9029,188.4592,188.6332,16091.0
2019-08-23 11:35:00,216.81,216.99,216.63,216.69,11226.0,188.6332,188.7898,188.4766,188.5288,11226.0
2019-08-23 11:40:00,216.71,217.0,216.55,217.0,22295.0,188.5462,188.7985,188.407,188.7985,22295.0
2019-08-23 11:45:00,217.01,217.01,216.45,216.69,26032.0,188.8072,188.8072,188.32,188.5288,26032.0
2019-08-23 11:50:00,216.64,217.06,216.64,216.91,22142.0,188.4853,188.8507,188.4853,188.7202,22142.0
2019-08-23 11:55:00,216.95,216.95,216.65,216.65,13378.0,188.755,188.755,188.494,188.494,13378.0
2019-08-23 12:00:00,216.67,216.67,216.42,216.55,13600.0,188.5114,188.5114,188.2939,188.407,13600.0
2019-08-23 12:05:00,216.53,216.56,216.41,216.46,14681.0,188.3896,188.4157,188.2852,188.3287,14681.0
2019-08-23 12:10:00,216.45,216.5,216.18,216.28,23756.0,188.32,188.3635,188.0851,188.1721,23756.0
2019-08-23 12:15:00,216.25,216.39,216.03,216.04,19814.0,188.146,188.2678,187.9546,187.9633,19814.0
2019-08-23 12:20:00,216.08,216.1,215.77,215.77,29584.0,187.9981,188.0155,187.7284,187.7284,29584.0
2019-08-23 12:25:00,215.83,215.84,215.64,215.72,11921.0,187.7806,187.7893,187.6153,187.6849,11921.0
2019-08-23 12:30:00,215.72,215.98,215.72,215.92,15287.0,187.6849,187.9111,187.6849,187.8589,15287.0
2019-08-23 12:35:00,215.92,216.17,215.88,216.04,18676.0,187.8589,188.0764,187.8241,187.9633,18676.0
2019-08-23 12:40:00,216.02,216.06,215.8,215.8,15142.0,187.9459,187.9807,187.7545,187.7545,15142.0
2019-08-23 12:45:00,215.79,215.81,215.67,215.76,12416.0,187.7458,187.7632,187.6414,187.7197,12416.0
2019-08-23 12:50:00,215.81,215.85,215.7,215.74,16324.0,187.7632,187.798,187.6675,187.7023,16324.0
2019-08-23 12:55:00,215.74,215.85,215.73,215.73,15495.0,187.7023,187.798,187.6936,187.6936,15495.0
2019-08-23 13:00:00,215.74,215.74,215.39,215.53,20345.0,187.7023,187.7023,187.3978,187.5196,20345.0
2019-08-23 13:05:00,215.52,215.58,215.24,215.36,22576.0,187.5109,187.5631,187.2673,187.3717,22576.0
2019-08-23 13:10:00,215.39,215.74,215.33,215.65,16359.0,187.3978,187.7023,187.3456,187.624,16359.0
2019-08-23 13:15:00,215.66,215.66,215.29,215.33,10566.0,187.6327,187.6327,187.3108,187.3456,10566.0
2019-08-23 13:20:00,215.31,215.35,215.15,215.23,13142.0,187.3282,187.363,187.189,187.2586,13142.0
2019-08-23 13:25:00,215.2,215.39,215.2,215.22,16691.0,187.2325,187.3978,187.2325,187.2499,16691.0
2019-08-23 13:30:00,215.19,215.41,215.15,215.24,12939.0,187.2238,187.4152,187.189,187.2673,12939.0
2019-08-23 13:35:00,215.28,215.28,215.07,215.2,20713.0,187.3021,187.3021,187.1194,187.2325,20713.0
2019-08-23 13:40:00,215.17,215.3,215.06,215.15,16562.0,187.2064,187.3195,187.1107,187.189,16562.0
2019-08-23 13:45:00,215.15,215.44,215.08,215.23,25234.0,187.189,187.4413,187.1281,187.2586,25234.0
2019-08-23 13:50:00,215.25,215.47,215.24,215.36,22056.0,187.276,187.4674,187.2673,187.3717,22056.0
2019-08-23 13:55:00,215.35,215.35,215.15,215.26,15411.0,187.363,187.363,187.189,187.2847,15411.0
2019-08-23 14:00:00,215.26,215.28,215.04,215.06,21534.0,187.2847,187.3021,187.0933,187.1107,21534.0
2019-08-23 14:05:00,215.07,215.36,215.02,215.35,16053.0,187.1194,187.3717,187.0759,187.363,16053.0
2019-08-23 14:10:00,215.32,215.34,215.22,215.23,10331.0,187.3369,187.3543,187.2499,187.2586,10331.0
2019-08-23 14:15:00,215.24,215.37,215.16,215.22,12168.0,187.2673,187.3804,187.1977,187.2499,12168.0
2019-08-23 14:20:00,215.25,215.25,215.11,215.18,8133.0,187.276,187.276,187.1542,187.2151,8133.0
2019-08-23 14:25:00,215.17,215.21,215.12,215.16,7749.0,187.2064,187.2412,187.1629,187.1977,7749.0
2019-08-23 14:30:00,215.17,215.28,215.11,215.23,51631.0,187.2064,187.3021,187.1542,187.2586,51631.0
2019-08-23 14:35:00,215.2,215.23,215.04,215.06,13135.0,187.2325,187.2586,187.0933,187.1107,13135.0
2019-08-23 14:40:00,215.08,215.18,214.88,214.92,22129.0,187.1281,187.2151,186.954,186.9889,22129.0
2019-08-23 14:45:00,214.9,214.95,214.79,214.83,17816.0,186.9714,187.015,186.8757,186.9105,17816.0
2019-08-23 14:50:00,214.84,214.88,214.59,214.6,22572.0,186.9192,186.954,186.7017,186.7104,22572.0
2019-08-23 14:55:00,214.59,215.0,214.57,214.88,23659.0,186.7017,187.0585,186.6843,186.954,23659.0
2019-08-23 15:00:00,214.84,214.9,214.66,214.75,12469.0,186.9192,186.9714,186.7626,186.8409,12469.0
2019-08-23 15:05:00,214.74,214.84,214.65,214.76,17845.0,186.8322,186.9192,186.7539,186.8496,17845.0
2019-08-23 15:10:00,214.75,214.81,214.38,214.56,25258.0,186.8409,186.8931,186.519,186.6756,25258.0
2019-08-23 15:15:00,214.54,214.79,214.54,214.78,16164.0,186.6582,186.8757,186.6582,186.867,16164.0
2019-08-23 15:20:00,214.8,215.07,214.77,214.93,31222.0,186.8844,187.1194,186.8583,186.9976,31222.0
2019-08-23 15:25:00,214.92,215.0,214.7,214.81,22689.0,186.9889,187.0585,186.7974,186.8931,22689.0
2019-08-23 15:30:00,214.8,214.85,214.67,214.76,34182.0,186.8844,186.9279,186.7713,186.8496,34182.0
2019-08-23 15:35:00,214.75,214.77,214.52,214.63,32586.0,186.8409,186.8583,186.6408,186.7365,32586.0
2019-08-23 15:40:00,214.64,214.69,214.51,214.53,62845.0,186.7452,186.7887,186.6321,186.6495,62845.0
2019-08-23 15:45:00,214.54,214.8,214.42,214.42,65133.0,186.6582,186.8844,186.5538,186.5538,65133.0
2019-08-23 15:50:00,214.41,214.5,213.95,213.95,86305.0,186.5451,186.6234,186.1449,186.1449,86305.0
2019-08-23 15:55:00,213.95,214.81,213.89,214.75,242150.0,186.1449,186.8931,186.0927,186.8409,242150.0
2019-08-26 09:30:00,216.08,216.68,215.05,215.7,90182.0,187.9981,188.5201,187.102,187.6675,90182.0
2019-08-26 09:35:00,215.66,216.28,215.09,216.28,40829.0,187.6327,188.1721,187.1368,188.1721,40829.0
2019-08-26 09:40:00,216.24,216.74,215.97,216.15,46548.0,188.1373,188.5723,187.9024,188.059,46548.0
2019-08-26 09:45:00,216.15,216.35,216.02,216.03,25329.0,188.059,188.233,187.9459,187.9546,25329.0
2019-08-26 09:50:00,216.03,216.44,215.93,216.4,24546.0,187.9546,188.3113,187.8676,188.2765,24546.0
2019-08-26 09:55:00,216.33,216.45,216.07,216.17,27386.0,188.2156,188.32,187.9894,188.0764,27386.0
2019-08-26 10:00:00,216.2,216.29,215.43,215.43,36166.0,188.1025,188.1808,187.4326,187.4326,36166.0
2019-08-26 10:05:00,215.42,215.64,215.26,215.38,21084.0,187.4239,187.6153,187.2847,187.3891,21084.0
2019-08-26 10:10:00,215.43,215.7,215.35,215.5,11524.0,187.4326,187.6675,187.363,187.4935,11524.0
2019-08-26 10:15:00,215.47,215.69,215.08,215.29,12469.0,187.4674,187.6588,187.1281,187.3108,12469.0
2019-08-26 10:20:00,215.25,215.29,215.08,215.16,13548.0,187.276,187.3108,187.1281,187.1977,13548.0
2019-08-26 10:25:00,215.18,215.46,214.21,215.11,84221.0,187.2151,187.4587,186.3711,187.1542,84221.0
2019-08-26 10:30:00,215.05,215.08,214.67,214.76,25559.0,187.102,187.1281,186.7713,186.8496,25559.0
2019-08-26 10:35:00,214.73,214.78,214.53,214.69,19708.0,186.8235,186.867,186.6495,186.7887,19708.0
2019-08-26 10:40:00,214.66,214.86,214.29,214.73,16182.0,186.7626,186.9366,186.4407,186.8235,16182.0
2019-08-26 10:45:00,214.73,215.04,214.59,214.9,25193.0,186.8235,187.0933,186.7017,186.9714,25193.0
2019-08-26 10:50:00,214.93,215.18,214.9,215.1,24976.0,186.9976,187.2151,186.9714,187.1455,24976.0
2019-08-26 10:55:00,215.06,215.55,214.98,215.54,8087.0,187.1107,187.537,187.0411,187.5283,8087.0
2019-08-26 11:00:00,215.58,215.94,215.5,215.88,16707.0,187.5631,187.8763,187.4935,187.8241,16707.0
2019-08-26 11:05:00,215.98,216.19,215.95,216.05,11063.0,187.9111,188.0938,187.885,187.972,11063.0
2019-08-26 11:10:00,216.02,216.47,215.9,216.35,20075.0,187.9459,188.3374,187.8415,188.233,20075.0
2019-08-26 11:15:00,216.33,216.38,216.08,216.18,11765.0,188.2156,188.2591,187.9981,188.0851,11765.0
2019-08-26 11:20:00,216.16,216.25,215.87,215.91,11912.0,188.0677,188.146,187.8154,187.8502,11912.0
2019-08-26 11:25:00,215.88,216.01,215.79,216.01,11008.0,187.8241,187.9372,187.7458,187.9372,11008.0
2019-08-26 11:30:00,216.01,216.16,215.93,216.16,10806.0,187.9372,188.0677,187.8676,188.0677,10806.0
2019-08-26 11:35:00,216.19,216.27,216.11,216.13,16180.0,188.0938,188.1634,188.0242,188.0416,16180.0
2019-08-26 11:40:00,216.13,216.15,215.77,215.83,14943.0,188.0416,188.059,187.7284,187.7806,14943.0
2019-08-26 11:45:00,215.83,216.01,215.7,216.01,11676.0,187.7806,187.9372,187.6675,187.9372,11676.0
2019-08-26 11:50:00,216.04,216.12,216.0,216.02,8379.0,187.9633,188.0329,187.9285,187.9459,8379.0
2019-08-26 11:55:00,216.02,216.14,215.94,216.02,15004.0,187.9459,188.0503,187.8763,187.9459,15004.0
2019-08-26 12:00:00,216.04,216.4,216.01,216.33,14291.0,187.9633,188.2765,187.9372,188.2156,14291.0
2019-08-26 12:05:00,216.34,216.56,216.25,216.43,15898.0,188.2243,188.4157,188.146,188.3026,15898.0
2019-08-26 12:10:00,216.45,216.65,216.39,216.47,13460.0,188.32,188.494,188.2678,188.3374,13460.0
2019-08-26 12:15:00,216.51,216.55,216.41,216.47,5319.0,188.3722,188.407,188.2852,188.3374,5319.0
2019-08-26 12:20:00,216.45,216.93,216.45,216.8,16788.0,188.32,188.7376,188.32,188.6245,16788.0
2019-08-26 12:25:00,216.86,216.95,216.77,216.8,8289.0,188.6767,188.755,188.5984,188.6245,8289.0
2019-08-26 12:30:00,216.78,216.89,216.76,216.88,6634.0,188.6071,188.7028,188.5897,188.6941,6634.0
2019-08-26 12:35:00,216.88,216.95,216.83,216.92,23621.0,188.6941,188.755,188.6506,188.7289,23621.0
2019-08-26 12:40:00,216.9,217.0,216.8,216.92,13224.0,188.7115,188.7985,188.6245,188.7289,13224.0
2019-08-26 12:45:00,216.95,217.08,216.88,216.99,12853.0,188.755,188.8681,188.6941,188.7898,12853.0
2019-08-26 12:50:00,217.05,217.1,216.97,217.09,5412.0,188.842,188.8855,188.7724,188.8768,5412.0
2019-08-26 12:55:00,217.09,217.12,216.9,216.97,8949.0,188.8768,188.9029,188.7115,188.7724,8949.0
2019-08-26 13:00:00,217.01,217.12,216.98,217.08,8404.0,188.8072,188.9029,188.7811,188.8681,8404.0
2019-08-26 13:05:00,217.1,217.18,216.95,217.09,12478.0,188.8855,188.9551,188.755,188.8768,12478.0
2019-08-26 13:10:00,217.06,217.06,216.65,216.72,10688.0,188.8507,188.8507,188.494,188.5549,10688.0
2019-08-26 13:15:00,216.71,216.71,216.55,216.63,9143.0,188.5462,188.5462,188.407,188.4766,9143.0
2019-08-26 13:20:00,216.63,216.7,216.58,216.64,9711.0,188.4766,188.5375,188.4331,188.4853,9711.0
2019-08-26 13:25:00,216.63,216.64,216.54,216.56,12473.0,188.4766,188.4853,188.3983,188.4157,12473.0
2019-08-26 13:30:00,216.52,216.52,216.17,216.35,26667.0,188.3809,188.3809,188.0764,188.233,26667.0
2019-08-26 13:35:00,216.36,216.57,216.36,216.47,11323.0,188.2417,188.4244,188.2417,188.3374,11323.0
2019-08-26 13:40:00,216.49,216.53,216.39,216.4,8312.0,188.3548,188.3896,188.2678,188.2765,8312.0
2019-08-26 13:45:00,216.42,216.48,216.32,216.4,13039.0,188.2939,188.3461,188.2069,188.2765,13039.0
2019-08-26 13:50:00,216.4,216.48,216.37,216.43,9276.0,188.2765,188.3461,188.2504,188.3026,9276.0
2019-08-26 13:55:00,216.4,216.51,216.36,216.51,12871.0,188.2765,188.3722,188.2417,188.3722,12871.0
2019-08-26 14:00:00,216.53,216.58,216.15,216.15,17620.0,188.3896,188.4331,188.059,188.059,17620.0
2019-08-26 14:05:00,216.18,216.29,216.12,216.14,9167.0,188.0851,188.1808,188.0329,188.0503,9167.0
2019-08-26 14:10:00,216.13,216.15,216.1,216.13,4648.0,188.0416,188.059,188.0155,188.0416,4648.0
2019-08-26 14:15:00,216.13,216.27,216.12,216.14,11902.0,188.0416,188.1634,188.0329,188.0503,11902.0
2019-08-26 14:20:00,216.13,216.22,216.09,216.11,10345.0,188.0416,188.1199,188.0068,188.0242,10345.0
2019-08-26 14:25:00,216.09,216.09,215.9,216.05,14299.0,188.0068,188.0068,187.8415,187.972,14299.0
2019-08-26 14:30:00,216.02,216.22,215.95,216.17,17281.0,187.9459,188.1199,187.885,188.0764,17281.0
2019-08-26 14:35:00,216.18,216.43,216.17,216.43,9071.0,188.0851,188.3026,188.0764,188.3026,9071.0
2019-08-26 14:40:00,216.44,216.59,216.41,216.52,15906.0,188.3113,188.4418,188.2852,188.3809,15906.0
2019-08-26 14:45:00,216.51,216.69,216.47,216.52,15167.0,188.3722,188.5288,188.3374,188.3809,15167.0
2019-08-26 14:50:00,216.54,216.63,216.53,216.58,16108.0,188.3983,188.4766,188.3896,188.4331,16108.0
2019-08-26 14:55:00,216.59,216.67,216.45,216.66,12858.0,188.4418,188.5114,188.32,188.5027,12858.0
2019-08-26 15:00:00,216.63,216.89,216.62,216.68,29930.0,188.4766,188.7028,188.4679,188.5201,29930.0
2019-08-26 15:05:00,216.67,216.68,216.49,216.59,23477.0,188.5114,188.5201,188.3548,188.4418,23477.0
2019-08-26 15:10:00,216.59,216.68,216.51,216.53,42075.0,188.4418,188.5201,188.3722,188.3896,42075.0
2019-08-26 15:15:00,216.55,216.66,216.5,216.59,32748.0,188.407,188.5027,188.3635,188.4418,32748.0
2019-08-26 15:20:00,216.59,216.59,216.41,216.5,29914.0,188.4418,188.4418,188.2852,188.3635,29914.0
2019-08-26 15:25:00,216.48,216.57,216.41,216.41,13818.0,188.3461,188.4244,188.2852,188.2852,13818.0
2019-08-26 15:30:00,216.42,216.62,216.41,216.45,31466.0,188.2939,188.4679,188.2852,188.32,31466.0
2019-08-26 15:35:00,216.45,216.5,216.3,216.37,18685.0,188.32,188.3635,188.1895,188.2504,18685.0
2019-08-26 15:40:00,216.35,216.36,216.12,216.13,19911.0,188.233,188.2417,188.0329,188.0416,19911.0
2019-08-26 15:45:00,216.11,216.29,216.11,216.17,23156.0,188.0242,188.1808,188.0242,188.0764,23156.0
2019-08-26 15:50:00,216.19,216.57,216.15,216.47,49474.0,188.0938,188.4244,188.059,188.3374,49474.0
2019-08-26 15:55:00,216.49,217.0,216.46,216.96,100083.0,188.3548,188.7985,188.3287,188.7637,100083.0
2019-08-27 09:30:00,217.58,217.9,216.85,216.99,57999.0,189.3032,189.5816,188.668,188.7898,57999.0
2019-08-27 09:35:00,217.02,217.54,216.9,216.92,15769.0,188.8159,189.2684,188.7115,188.7289,15769.0
2019-08-27 09:40:00,216.94,217.3,216.84,216.94,13835.0,188.7463,189.0595,188.6593,188.7463,13835.0
2019-08-27 09:45:00,217.0,217.31,216.86,217.31,15290.0,188.7985,189.0682,188.6767,189.0682,15290.0
2019-08-27 09:50:00,217.31,217.31,216.94,217.0,16501.0,189.0682,189.0682,188.7463,188.7985,16501.0
2019-08-27 09:55:00,217.0,217.3,217.0,217.16,8143.0,188.7985,189.0595,188.7985,188.9377,8143.0
2019-08-27 10:00:00,217.16,217.2,216.94,217.05,18301.0,188.9377,188.9725,188.7463,188.842,18301.0
2019-08-27 10:05:00,217.1,217.4,217.05,217.13,10570.0,188.8855,189.1465,188.842,188.9116,10570.0
2019-08-27 10:10:00,217.2,217.2,216.9,217.2,8825.0,188.9725,188.9725,188.7115,188.9725,8825.0
2019-08-27 10:15:00,217.25,217.25,216.87,217.06,12004.0,189.016,189.016,188.6854,188.8507,12004.0
2019-08-27 10:20:00,217.14,217.25,217.0,217.1,14000.0,188.9203,189.016,188.7985,188.8855,14000.0
2019-08-27 10:25:00,217.12,217.29,216.96,216.99,15519.0,188.9029,189.0508,188.7637,188.7898,15519.0
2019-08-27 10:30:00,216.91,216.98,216.85,216.89,12048.0,188.7202,188.7811,188.668,188.7028,12048.0
2019-08-27 10:35:00,216.92,217.17,216.85,217.05,6519.0,188.7289,188.9464,188.668,188.842,6519.0
2019-08-27 10:40:00,217.07,217.22,217.04,217.17,9058.0,188.8594,188.9899,188.8333,188.9464,9058.0
2019-08-27 10:45:00,217.22,217.26,217.09,217.19,10621.0,188.9899,189.0247,188.8768,188.9638,10621.0
2019-08-27 10:50:00,217.19,217.22,217.09,217.09,6291.0,188.9638,188.9899,188.8768,188.8768,6291.0
2019-08-27 10:55:00,217.12,217.22,217.02,217.03,15054.0,188.9029,188.9899,188.8159,188.8246,15054.0
2019-08-27 11:00:00,217.06,217.11,216.87,216.91,26112.0,188.8507,188.8942,188.6854,188.7202,26112.0
2019-08-27 11:05:00,216.89,216.96,216.82,216.87,7584.0,188.7028,188.7637,188.6419,188.6854,7584.0
2019-08-27 11:10:00,216.89,217.15,216.85,217.03,13886.0,188.7028,188.929,188.668,188.8246,13886.0
2019-08-27 11:15:00,217.04,217.08,216.88,216.97,8636.0,188.8333,188.8681,188.6941,188.7724,8636.0
2019-08-27 11:20:00,217.0,217.26,216.92,217.12,8892.0,188.7985,189.0247,188.7289,188.9029,8892.0
2019-08-27 11:25:00,217.2,217.28,217.15,217.2,8690.0,188.9725,189.0421,188.929,188.9725,8690.0
2019-08-27 11:30:00,217.18,217.35,217.18,217.26,8978.0,188.9551,189.103,188.9551,189.0247,8978.0
2019-08-27 11:35:00,217.25,217.47,217.21,217.4,4821.0,189.016,189.2075,188.9812,189.1465,4821.0
2019-08-27 11:40:00,217.37,217.4,217.25,217.25,9907.0,189.1204,189.1465,189.016,189.016,9907.0
2019-08-27 11:45:00,217.3,217.47,217.29,217.33,9720.0,189.0595,189.2075,189.0508,189.0856,9720.0
2019-08-27 11:50:00,217.33,217.43,217.25,217.36,8249.0,189.0856,189.1726,189.016,189.1117,8249.0
2019-08-27 11:55:00,217.36,217.37,217.12,217.22,7607.0,189.1117,189.1204,188.9029,188.9899,7607.0
2019-08-27 12:00:00,217.18,217.38,217.02,217.07,9266.0,188.9551,189.1291,188.8159,188.8594,9266.0
2019-08-27 12:05:00,217.09,217.2,217.05,217.19,6274.0,188.8768,188.9725,188.842,188.9638,6274.0
2019-08-27 12:10:00,217.16,217.2,217.08,217.1,6224.0,188.9377,188.9725,188.8681,188.8855,6224.0
2019-08-27 12:15:00,217.16,217.19,217.08,217.19,4679.0,188.9377,188.9638,188.8681,188.9638,4679.0
2019-08-27 12:20:00,217.2,217.21,216.98,217.15,13052.0,188.9725,188.9812,188.7811,188.929,13052.0
2019-08-27 12:25:00,217.12,217.13,217.01,217.08,3760.0,188.9029,188.9116,188.8072,188.8681,3760.0
2019-08-27 12:30:00,217.04,217.16,216.75,216.82,12396.0,188.8333,188.9377,188.581,188.6419,12396.0
2019-08-27 12:35:00,216.78,216.93,216.71,216.77,9234.0,188.6071,188.7376,188.5462,188.5984,9234.0
2019-08-27 12:40:00,216.77,216.77,216.5,216.59,9676.0,188.5984,188.5984,188.3635,188.4418,9676.0
2019-08-27 12:45:00,216.6,216.86,216.6,216.73,10161.0,188.4505,188.6767,188.4505,188.5636,10161.0
2019-08-27 12:50:00,216.71,216.73,216.44,216.51,19834.0,188.5462,188.5636,188.3113,188.3722,19834.0
2019-08-27 12:55:00,216.51,216.67,216.51,216.57,10460.0,188.3722,188.5114,188.3722,188.4244,10460.0
2019-08-27 13:00:00,216.59,216.81,216.53,216.71,6558.0,188.4418,188.6332,188.3896,188.5462,6558.0
2019-08-27 13:05:00,216.61,217.01,216.59,216.96,16754.0,188.4592,188.8072,188.4418,188.7637,16754.0
2019-08-27 13:10:00,216.94,217.12,216.93,217.02,6196.0,188.7463,188.9029,188.7376,188.8159,6196.0
2019-08-27 13:15:00,217.02,217.05,216.88,216.9,5340.0,188.8159,188.842,188.6941,188.7115,5340.0
2019-08-27 13:20:00,216.94,217.06,216.9,217.03,7845.0,188.7463,188.8507,188.7115,188.8246,7845.0
2019-08-27 13:25:00,217.07,217.12,217.06,217.09,2820.0,188.8594,188.9029,188.8507,188.8768,2820.0
2019-08-27 13:30:00,217.02,217.11,216.97,217.06,13394.0,188.8159,188.8942,188.7724,188.8507,13394.0
2019-08-27 13:35:00,217.13,217.59,217.09,217.09,29717.0,188.9116,189.3119,188.8768,188.8768,29717.0
2019-08-27 13:40:00,217.23,217.33,217.19,217.32,6035.0,188.9986,189.0856,188.9638,189.0769,6035.0
2019-08-27 13:45:00,217.32,217.37,217.2,217.2,6670.0,189.0769,189.1204,188.9725,188.9725,6670.0
2019-08-27 13:50:00,217.25,217.26,217.13,217.21,6575.0,189.016,189.0247,188.9116,188.9812,6575.0
2019-08-27 13:55:00,217.21,217.42,217.18,217.41,9722.0,188.9812,189.1639,188.9551,189.1552,9722.0
2019-08-27 14:00:00,217.43,217.47,217.26,217.3,18888.0,189.1726,189.2075,189.0247,189.0595,18888.0
2019-08-27 14:05:00,217.29,217.34,217.15,217.19,7858.0,189.0508,189.0943,188.929,188.9638,7858.0
2019-08-27 14:10:00,217.21,217.21,217.04,217.05,5233.0,188.9812,188.9812,188.8333,188.842,5233.0
2019-08-27 14:15:00,217.04,217.26,217.0,217.21,13143.0,188.8333,189.0247,188.7985,188.9812,13143.0
2019-08-27 14:20:00,217.24,217.35,217.22,217.31,6963.0,189.0073,189.103,188.9899,189.0682,6963.0
2019-08-27 14:25:00,217.33,217.38,217.19,217.31,10266.0,189.0856,189.1291,188.9638,189.0682,10266.0
2019-08-27 14:30:00,217.21,217.34,217.12,217.33,7622.0,188.9812,189.0943,188.9029,189.0856,7622.0
2019-08-27 14:35:00,217.34,217.35,217.22,217.27,8752.0,189.0943,189.103,188.9899,189.0334,8752.0
2019-08-27 14:40:00,217.32,217.36,217.18,217.26,10393.0,189.0769,189.1117,188.9551,189.0247,10393.0
2019-08-27 14:45:00,217.27,217.3,217.1,217.21,10255.0,189.0334,189.0595,188.8855,188.9812,10255.0
2019-08-27 14:50:00,217.23,217.37,217.18,217.37,8971.0,188.9986,189.1204,188.9551,189.1204,8971.0
2019-08-27 14:55:00,217.37,217.48,217.32,217.43,9215.0,189.1204,189.2162,189.0769,189.1726,9215.0
2019-08-27 15:00:00,217.46,217.59,217.37,217.57,11357.0,189.1988,189.3119,189.1204,189.2945,11357.0
2019-08-27 15:05:00,217.59,217.63,217.45,217.45,11760.0,189.3119,189.3467,189.19,189.19,11760.0
2019-08-27 15:10:00,217.48,217.48,217.25,217.28,10467.0,189.2162,189.2162,189.016,189.0421,10467.0
2019-08-27 15:15:00,217.3,217.32,217.08,217.11,13031.0,189.0595,189.0769,188.8681,188.8942,13031.0
2019-08-27 15:20:00,217.09,217.1,216.97,217.01,18254.0,188.8768,188.8855,188.7724,188.8072,18254.0
2019-08-27 15:25:00,217.02,217.04,216.84,216.87,14509.0,188.8159,188.8333,188.6593,188.6854,14509.0
2019-08-27 15:30:00,216.9,216.92,216.72,216.75,30309.0,188.7115,188.7289,188.5549,188.581,30309.0
2019-08-27 15:35:00,216.77,216.95,216.69,216.94,27788.0,188.5984,188.755,188.5288,188.7463,27788.0
2019-08-27 15:40:00,216.93,217.02,216.77,216.87,25612.0,188.7376,188.8159,188.5984,188.6854,25612.0
2019-08-27 15:45:00,216.88,217.09,216.82,217.0,31763.0,188.6941,188.8768,188.6419,188.7985,31763.0
2019-08-27 15:50:00,216.96,216.99,216.2,216.3,66223.0,188.7637,188.7898,188.1025,188.1895,66223.0
2019-08-27 15:55:00,216.3,216.4,216.06,216.09,112557.0,188.1895,188.2765,187.9807,188.0068,112557.0
2019-08-28 09:30:00,216.62,217.39,216.4,217.27,63704.0,188.4679,189.1378,188.2765,189.0334,63704.0
2019-08-28 09:35:00,217.19,217.43,216.46,216.7,30048.0,188.9638,189.1726,188.3287,188.5375,30048.0
2019-08-28 09:40:00,216.61,216.85,216.44,216.61,14547.0,188.4592,188.668,188.3113,188.4592,14547.0
2019-08-28 09:45:00,216.62,216.63,216.18,216.18,17337.0,188.4679,188.4766,188.0851,188.0851,17337.0
2019-08-28 09:50:00,216.2,216.26,215.6,215.69,21045.0,188.1025,188.1547,187.5805,187.6588,21045.0
2019-08-28 09:55:00,215.69,216.02,215.68,215.86,13335.0,187.6588,187.9459,187.6501,187.8067,13335.0
2019-08-28 10:00:00,215.89,215.92,215.4,215.45,25563.0,187.8328,187.8589,187.4065,187.45,25563.0
2019-08-28 10:05:00,215.49,216.0,215.42,215.95,26592.0,187.4848,187.9285,187.4239,187.885,26592.0
2019-08-28 10:10:00,215.97,216.15,215.69,216.07,14998.0,187.9024,188.059,187.6588,187.9894,14998.0
2019-08-28 10:15:00,216.06,216.49,216.06,216.26,14575.0,187.9807,188.3548,187.9807,188.1547,14575.0
2019-08-28 10:20:00,216.2,216.47,216.2,216.3,11245.0,188.1025,188.3374,188.1025,188.1895,11245.0
2019-08-28 10:25:00,216.35,216.48,216.24,216.34,6049.0,188.233,188.3461,188.1373,188.2243,6049.0
2019-08-28 10:30:00,216.3,216.33,215.92,215.99,19672.0,188.1895,188.2156,187.8589,187.9198,19672.0
2019-08-28 10:35:00,216.01,216.17,215.87,216.11,50212.0,187.9372,188.0764,187.8154,188.0242,50212.0
2019-08-28 10:40:00,216.13,216.71,216.13,216.54,21424.0,188.0416,188.5462,188.0416,188.3983,21424.0
2019-08-28 10:45:00,216.48,216.86,216.47,216.6,7855.0,188.3461,188.6767,188.3374,188.4505,7855.0
2019-08-28 10:50:00,216.63,216.74,216.4,216.74,11722.0,188.4766,188.5723,188.2765,188.5723,11722.0
2019-08-28 10:55:00,216.79,216.85,216.72,216.79,8428.0,188.6158,188.668,188.5549,188.6158,8428.0
2019-08-28 11:00:00,216.82,216.83,216.61,216.7,11465.0,188.6419,188.6506,188.4592,188.5375,11465.0
2019-08-28 11:05:00,216.72,216.72,216.47,216.69,7347.0,188.5549,188.5549,188.3374,188.5288,7347.0
2019-08-28 11:10:00,216.71,216.72,216.53,216.57,8969.0,188.5462,188.5549,188.3896,188.4244,8969.0
2019-08-28 11:15:00,216.66,216.9,216.61,216.64,16213.0,188.5027,188.7115,188.4592,188.4853,16213.0
2019-08-28 11:20:00,216.64,216.92,216.49,216.82,12539.0,188.4853,188.7289,188.3548,188.6419,12539.0
2019-08-28 11:25:00,216.84,216.9,216.7,216.73,8352.0,188.6593,188.7115,188.5375,188.5636,8352.0
2019-08-28 11:30:00,216.72,216.85,216.7,216.83,6581.0,188.5549,188.668,188.5375,188.6506,6581.0
2019-08-28 11:35:00,216.79,216.89,216.5,216.6,12668.0,188.6158,188.7028,188.3635,188.4505,12668.0
2019-08-28 11:40:00,216.6,216.94,216.58,216.93,11270.0,188.4505,188.7463,188.4331,188.7376,11270.0
2019-08-28 11:45:00,216.93,217.0,216.81,216.87,14387.0,188.7376,188.7985,188.6332,188.6854,14387.0
2019-08-28 11:50:00,216.87,216.99,216.87,216.94,4019.0,188.6854,188.7898,188.6854,188.7463,4019.0
2019-08-28 11:55:00,216.9,217.06,216.9,217.04,8919.0,188.7115,188.8507,188.7115,188.8333,8919.0
2019-08-28 12:00:00,217.1,217.14,217.01,217.11,4985.0,188.8855,188.9203,188.8072,188.8942,4985.0
2019-08-28 12:05:00,217.15,217.16,217.11,217.11,21922.0,188.929,188.9377,188.8942,188.8942,21922.0
2019-08-28 12:10:00,217.02,217.04,216.86,216.99,3825.0,188.8159,188.8333,188.6767,188.7898,3825.0
2019-08-28 12:15:00,217.04,217.1,217.0,217.06,3190.0,188.8333,188.8855,188.7985,188.8507,3190.0
2019-08-28 12:20:00,217.13,217.15,217.07,217.09,5393.0,188.9116,188.929,188.8594,188.8768,5393.0
2019-08-28 12:25:00,217.1,217.1,216.79,216.93,12279.0,188.8855,188.8855,188.6158,188.7376,12279.0
2019-08-28 12:30:00,216.98,217.06,216.94,217.0,10655.0,188.7811,188.8507,188.7463,188.7985,10655.0
2019-08-28 12:35:00,217.01,217.01,216.81,216.81,6697.0,188.8072,188.8072,188.6332,188.6332,6697.0
2019-08-28 12:40:00,216.8,216.94,216.77,216.77,6583.0,188.6245,188.7463,188.5984,188.5984,6583.0
2019-08-28 12:45:00,216.79,216.88,216.7,216.7,9979.0,188.6158,188.6941,188.5375,188.5375,9979.0
2019-08-28 12:50:00,216.71,216.82,216.66,216.79,6124.0,188.5462,188.6419,188.5027,188.6158,6124.0
2019-08-28 12:55:00,216.74,216.88,216.74,216.82,10554.0,188.5723,188.6941,188.5723,188.6419,10554.0
2019-08-28 13:00:00,216.83,216.83,216.73,216.79,4750.0,188.6506,188.6506,188.5636,188.6158,4750.0
2019-08-28 13:05:00,216.79,216.79,216.55,216.56,15004.0,188.6158,188.6158,188.407,188.4157,15004.0
2019-08-28 13:10:00,216.54,216.62,216.31,216.35,14158.0,188.3983,188.4679,188.1982,188.233,14158.0
2019-08-28 13:15:00,216.38,216.65,216.33,216.63,4565.0,188.2591,188.494,188.2156,188.4766,4565.0
2019-08-28 13:20:00,216.65,216.84,216.65,216.83,3967.0,188.494,188.6593,188.494,188.6506,3967.0
2019-08-28 13:25:00,216.8,216.88,216.79,216.82,5231.0,188.6245,188.6941,188.6158,188.6419,5231.0
2019-08-28 13:30:00,216.84,216.96,216.82,216.89,6122.0,188.6593,188.7637,188.6419,188.7028,6122.0
2019-08-28 13:35:00,216.86,216.99,216.85,216.94,5876.0,188.6767,188.7898,188.668,188.7463,5876.0
2019-08-28 13:40:00,216.96,216.97,216.87,216.89,4553.0,188.7637,188.7724,188.6854,188.7028,4553.0
2019-08-28 13:45:00,216.87,216.96,216.81,216.88,9586.0,188.6854,188.7637,188.6332,188.6941,9586.0
2019-08-28 13:50:00,216.9,216.92,216.8,216.9,5090.0,188.7115,188.7289,188.6245,188.7115,5090.0
2019-08-28 13:55:00,216.9,217.03,216.86,216.86,11141.0,188.7115,188.8246,188.6767,188.6767,11141.0
2019-08-28 14:00:00,216.88,216.98,216.76,216.76,10030.0,188.6941,188.7811,188.5897,188.5897,10030.0
2019-08-28 14:05:00,216.75,216.97,216.73,216.97,3722.0,188.581,188.7724,188.5636,188.7724,3722.0
2019-08-28 14:10:00,216.95,217.04,216.89,216.9,5967.0,188.755,188.8333,188.7028,188.7115,5967.0
2019-08-28 14:15:00,216.94,216.98,216.84,216.96,7001.0,188.7463,188.7811,188.6593,188.7637,7001.0
2019-08-28 14:20:00,216.98,217.03,216.91,217.02,6630.0,188.7811,188.8246,188.7202,188.8159,6630.0
2019-08-28 14:25:00,216.99,217.04,216.94,217.03,6242.0,188.7898,188.8333,188.7463,188.8246,6242.0
2019-08-28 14:30:00,217.03,217.28,216.98,217.28,12890.0,188.8246,189.0421,188.7811,189.0421,12890.0
2019-08-28 14:35:00,217.25,217.29,217.1,217.1,4208.0,189.016,189.0508,188.8855,188.8855,4208.0
2019-08-28 14:40:00,217.08,217.21,217.06,217.1,10385.0,188.8681,188.9812,188.8507,188.8855,10385.0
2019-08-28 14:45:00,217.13,217.28,217.13,217.25,7248.0,188.9116,189.0421,188.9116,189.016,7248.0
2019-08-28 14:50:00,217.25,217.4,217.24,217.33,13725.0,189.016,189.1465,189.0073,189.0856,13725.0
2019-08-28 14:55:00,217.33,217.42,217.27,217.36,13361.0,189.0856,189.1639,189.0334,189.1117,13361.0
2019-08-28 15:00:00,217.37,217.46,217.33,217.45,11218.0,189.1204,189.1988,189.0856,189.19,11218.0
2019-08-28 15:05:00,217.45,217.52,217.41,217.51,22124.0,189.19,189.251,189.1552,189.2423,22124.0
2019-08-28 15:10:00,217.49,217.6,217.44,217.54,15715.0,189.2249,189.3206,189.1813,189.2684,15715.0
2019-08-28 15:15:00,217.53,217.59,217.41,217.56,16637.0,189.2597,189.3119,189.1552,189.2858,16637.0
2019-08-28 15:20:00,217.58,217.59,217.47,217.55,17635.0,189.3032,189.3119,189.2075,189.2771,17635.0
2019-08-28 15:25:00,217.57,217.67,217.53,217.67,16251.0,189.2945,189.3815,189.2597,189.3815,16251.0
2019-08-28 15:30:00,217.66,217.67,217.53,217.57,21691.0,189.3728,189.3815,189.2597,189.2945,21691.0
2019-08-28 15:35:00,217.59,217.8,217.59,217.77,20682.0,189.3119,189.4946,189.3119,189.4685,20682.0
2019-08-28 15:40:00,217.76,217.9,217.73,217.88,29238.0,189.4598,189.5816,189.4337,189.5642,29238.0
2019-08-28 15:45:00,217.89,217.96,217.82,217.85,39727.0,189.5729,189.6338,189.512,189.5381,39727.0
2019-08-28 15:50:00,217.87,218.16,217.85,218.13,47525.0,189.5555,189.8078,189.5381,189.7817,47525.0
2019-08-28 15:55:00,218.14,218.21,217.98,218.01,112802.0,189.7904,189.8513,189.6512,189.6773,112802.0
2019-08-29 09:30:00,219.83,219.87,218.51,218.84,115297.0,191.2607,191.2955,190.1123,190.3994,115297.0
2019-08-29 09:35:00,218.89,219.25,218.7,218.86,46249.0,190.4429,190.7561,190.2776,190.4168,46249.0
2019-08-29 09:40:00,218.84,218.91,218.37,218.57,55302.0,190.3994,190.4603,189.9905,190.1645,55302.0
2019-08-29 09:45:00,218.56,218.86,218.48,218.75,28275.0,190.1558,190.4168,190.0862,190.3211,28275.0
2019-08-29 09:50:00,218.81,219.11,218.76,219.01,17515.0,190.3733,190.6343,190.3298,190.5473,17515.0
2019-08-29 09:55:00,218.99,219.28,218.92,219.24,28596.0,190.5299,190.7822,190.469,190.7474,28596.0
2019-08-29 10:00:00,219.24,219.25,219.11,219.19,20541.0,190.7474,190.7561,190.6343,190.7039,20541.0
2019-08-29 10:05:00,219.22,219.24,219.05,219.11,17153.0,190.73,190.7474,190.5821,190.6343,17153.0
2019-08-29 10:10:00,219.07,219.18,218.78,219.02,17219.0,190.5995,190.6952,190.3472,190.556,17219.0
2019-08-29 10:15:00,219.07,219.35,219.06,219.31,18635.0,190.5995,190.8431,190.5908,190.8083,18635.0
2019-08-29 10:20:00,219.28,219.29,219.02,219.25,11867.0,190.7822,190.7909,190.556,190.7561,11867.0
2019-08-29 10:25:00,219.22,219.42,219.06,219.1,19099.0,190.73,190.904,190.5908,190.6256,19099.0
2019-08-29 10:30:00,219.1,219.37,219.04,219.26,13244.0,190.6256,190.8605,190.5734,190.7648,13244.0
2019-08-29 10:35:00,219.24,219.28,218.74,218.9,27302.0,190.7474,190.7822,190.3124,190.4516,27302.0
2019-08-29 10:40:00,218.89,219.11,218.89,218.89,10650.0,190.4429,190.6343,190.4429,190.4429,10650.0
2019-08-29 10:45:00,218.89,219.4,218.85,219.4,35468.0,190.4429,190.8866,190.4081,190.8866,35468.0
2019-08-29 10:50:00,219.39,219.53,219.09,219.12,41249.0,190.8779,190.9997,190.6169,190.643,41249.0
2019-08-29 10:55:00,219.11,219.48,219.09,219.43,7761.0,190.6343,190.9562,190.6169,190.9127,7761.0
2019-08-29 11:00:00,219.45,219.61,219.42,219.48,22650.0,190.9301,191.0693,190.904,190.9562,22650.0
2019-08-29 11:05:00,219.49,219.72,219.43,219.67,16863.0,190.9649,191.165,190.9127,191.1215,16863.0
2019-08-29 11:10:00,219.72,219.85,219.66,219.81,11044.0,191.165,191.2781,191.1128,191.2433,11044.0
2019-08-29 11:15:00,219.83,219.83,219.61,219.71,13418.0,191.2607,191.2607,191.0693,191.1563,13418.0
2019-08-29 11:20:00,219.7,219.92,219.69,219.89,14880.0,191.1476,191.339,191.1389,191.3129,14880.0
2019-08-29 11:25:00,219.92,219.96,219.79,219.89,10879.0,191.339,191.3738,191.2259,191.3129,10879.0
2019-08-29 11:30:00,219.87,219.93,219.8,219.93,12704.0,191.2955,191.3477,191.2346,191.3477,12704.0
2019-08-29 11:35:00,219.92,220.06,219.9,220.03,30226.0,191.339,191.4609,191.3216,191.4348,30226.0
2019-08-29 11:40:00,220.04,220.19,219.98,220.17,30199.0,191.4435,191.574,191.3912,191.5566,30199.0
2019-08-29 11:45:00,220.17,220.37,220.15,220.34,53612.0,191.5566,191.7306,191.5392,191.7045,53612.0
2019-08-29 11:50:00,220.35,220.54,220.32,220.43,109081.0,191.7132,191.8785,191.6871,191.7828,109081.0
2019-08-29 11:55:00,220.41,220.51,220.39,220.45,16998.0,191.7654,191.8524,191.748,191.8002,16998.0
2019-08-29 12:00:00,220.48,220.66,220.48,220.61,19123.0,191.8263,191.9829,191.8263,191.9394,19123.0
2019-08-29 12:05:00,220.65,220.8,220.63,220.78,19436.0,191.9742,192.1047,191.9568,192.0873,19436.0
2019-08-29 12:10:00,220.8,220.84,220.56,220.76,19926.0,192.1047,192.1395,191.8959,192.0699,19926.0
2019-08-29 12:15:00,220.76,220.8,220.74,220.79,14764.0,192.0699,192.1047,192.0525,192.096,14764.0
2019-08-29 12:20:00,220.78,220.82,220.66,220.66,13208.0,192.0873,192.1221,191.9829,191.9829,13208.0
2019-08-29 12:25:00,220.66,220.72,220.58,220.71,11889.0,191.9829,192.0351,191.9133,192.0264,11889.0
2019-08-29 12:30:00,220.68,220.9,220.64,220.9,38525.0,192.0003,192.1917,191.9655,192.1917,38525.0
2019-08-29 12:35:00,220.89,221.02,220.79,220.81,25329.0,192.183,192.2961,192.096,192.1134,25329.0
2019-08-29 12:40:00,220.81,220.95,220.8,220.84,9217.0,192.1134,192.2352,192.1047,192.1395,9217.0
2019-08-29 12:45:00,220.87,220.87,220.6,220.67,14767.0,192.1656,192.1656,191.9307,191.9916,14767.0
2019-08-29 12:50:00,220.67,220.73,220.6,220.65,16083.0,191.9916,192.0438,191.9307,191.9742,16083.0
2019-08-29 12:55:00,220.65,220.67,220.59,220.6,9537.0,191.9742,191.9916,191.922,191.9307,9537.0
2019-08-29 13:00:00,220.61,220.61,220.34,220.49,15869.0,191.9394,191.9394,191.7045,191.835,15869.0
2019-08-29 13:05:00,220.51,220.78,220.44,220.78,20344.0,191.8524,192.0873,191.7915,192.0873,20344.0
2019-08-29 13:10:00,220.77,220.97,220.77,220.88,18507.0,192.0786,192.2526,192.0786,192.1743,18507.0
2019-08-29 13:15:00,220.85,220.86,220.69,220.71,11645.0,192.1482,192.1569,192.009,192.0264,11645.0
2019-08-29 13:20:00,220.72,220.78,220.66,220.68,24621.0,192.0351,192.0873,191.9829,192.0003,24621.0
2019-08-29 13:25:00,220.68,220.72,220.54,220.54,11280.0,192.0003,192.0351,191.8785,191.8785,11280.0
2019-08-29 13:30:00,220.54,220.62,220.49,220.62,9376.0,191.8785,191.9481,191.835,191.9481,9376.0
2019-08-29 13:35:00,220.63,220.68,220.61,220.65,8806.0,191.9568,192.0003,191.9394,191.9742,8806.0
2019-08-29 13:40:00,220.65,220.75,220.63,220.64,11640.0,191.9742,192.0612,191.9568,191.9655,11640.0
2019-08-29 13:45:00,220.66,220.69,220.55,220.57,75434.0,191.9829,192.009,191.8872,191.9046,75434.0
2019-08-29 13:50:00,220.57,220.63,220.51,220.6,11066.0,191.9046,191.9568,191.8524,191.9307,11066.0
2019-08-29 13:55:00,220.63,220.63,220.41,220.41,10118.0,191.9568,191.9568,191.7654,191.7654,10118.0
2019-08-29 14:00:00,220.43,220.48,220.37,220.43,10078.0,191.7828,191.8263,191.7306,191.7828,10078.0
2019-08-29 14:05:00,220.43,220.51,220.4,220.5,9877.0,191.7828,191.8524,191.7567,191.8437,9877.0
2019-08-29 14:10:00,220.51,220.58,220.44,220.49,8774.0,191.8524,191.9133,191.7915,191.835,8774.0
2019-08-29 14:15:00,220.48,220.54,220.28,220.4,18520.0,191.8263,191.8785,191.6523,191.7567,18520.0
2019-08-29 14:20:00,220.38,220.38,220.28,220.3,8648.0,191.7393,191.7393,191.6523,191.6697,8648.0
2019-08-29 14:25:00,220.3,220.4,220.13,220.38,16945.0,191.6697,191.7567,191.5218,191.7393,16945.0
2019-08-29 14:30:00,220.4,220.58,220.4,220.45,6234.0,191.7567,191.9133,191.7567,191.8002,6234.0
2019-08-29 14:35:00,220.47,220.48,220.32,220.32,7025.0,191.8176,191.8263,191.6871,191.6871,7025.0
2019-08-29 14:40:00,220.32,220.37,220.26,220.27,6511.0,191.6871,191.7306,191.6349,191.6436,6511.0
2019-08-29 14:45:00,220.27,220.37,220.2,220.36,10115.0,191.6436,191.7306,191.5827,191.7219,10115.0
2019-08-29 14:50:00,220.37,220.41,220.27,220.27,13674.0,191.7306,191.7654,191.6436,191.6436,13674.0
2019-08-29 14:55:00,220.28,220.31,220.16,220.26,9292.0,191.6523,191.6784,191.5479,191.6349,9292.0
2019-08-29 15:00:00,220.19,220.23,220.11,220.11,9430.0,191.574,191.6088,191.5044,191.5044,9430.0
2019-08-29 15:05:00,220.12,220.14,219.89,219.93,19328.0,191.5131,191.5305,191.3129,191.3477,19328.0
2019-08-29 15:10:00,219.95,219.96,219.82,219.93,18228.0,191.3651,191.3738,191.252,191.3477,18228.0
2019-08-29 15:15:00,219.92,219.98,219.89,219.97,20528.0,191.339,191.3912,191.3129,191.3825,20528.0
2019-08-29 15:20:00,219.96,220.06,219.9,219.96,17786.0,191.3738,191.4609,191.3216,191.3738,17786.0
2019-08-29 15:25:00,219.97,219.98,219.87,219.93,8396.0,191.3825,191.3912,191.2955,191.3477,8396.0
2019-08-29 15:30:00,219.92,220.01,219.9,219.95,17018.0,191.339,191.4174,191.3216,191.3651,17018.0
2019-08-29 15:35:00,219.93,220.08,219.91,220.07,30642.0,191.3477,191.4783,191.3303,191.4696,30642.0
2019-08-29 15:40:00,220.07,220.26,220.03,220.2,22661.0,191.4696,191.6349,191.4348,191.5827,22661.0
2019-08-29 15:45:00,220.18,220.47,220.18,220.4,25309.0,191.5653,191.8176,191.5653,191.7567,25309.0
2019-08-29 15:50:00,220.38,220.49,220.32,220.43,47660.0,191.7393,191.835,191.6871,191.7828,47660.0
2019-08-29 15:55:00,220.43,220.57,220.35,220.45,105518.0,191.7828,191.9046,191.7132,191.8002,105518.0
2019-08-30 09:30:00,219.8,220.0,219.52,219.6,84817.0,192.2524,192.4273,192.0075,192.0774,84817.0
2019-08-30 09:35:00,219.52,219.84,219.18,219.24,35163.0,192.0075,192.2873,191.7101,191.7625,35163.0
2019-08-30 09:40:00,219.3,219.31,218.87,219.08,34837.0,191.815,191.8238,191.4389,191.6226,34837.0
2019-08-30 09:45:00,219.08,219.13,218.61,218.73,33258.0,191.6226,191.6663,191.2115,191.3165,33258.0
2019-08-30 09:50:00,218.73,218.99,218.57,218.87,22542.0,191.3165,191.5439,191.1765,191.4389,22542.0
2019-08-30 09:55:00,218.86,219.08,218.7,219.02,14069.0,191.4302,191.6226,191.2902,191.5701,14069.0
2019-08-30 10:00:00,219.11,219.33,219.07,219.2,22371.0,191.6488,191.8413,191.6139,191.7276,22371.0
2019-08-30 10:05:00,219.19,219.3,218.98,219.15,20398.0,191.7188,191.815,191.5351,191.6838,20398.0
2019-08-30 10:10:00,219.16,219.16,218.59,218.95,29032.0,191.6926,191.6926,191.194,191.5089,29032.0
2019-08-30 10:15:00,218.9,219.12,218.87,218.97,18120.0,191.4652,191.6576,191.4389,191.5264,18120.0
2019-08-30 10:20:00,218.95,219.25,218.81,219.18,16232.0,191.5089,191.7713,191.3864,191.7101,16232.0
2019-08-30 10:25:00,219.17,219.29,219.11,219.16,12183.0,191.7013,191.8063,191.6488,191.6926,12183.0
2019-08-30 10:30:00,219.14,219.23,218.96,219.05,14723.0,191.6751,191.7538,191.5176,191.5964,14723.0
2019-08-30 10:35:00,219.02,219.17,218.72,218.78,8155.0,191.5701,191.7013,191.3077,191.3602,8155.0
2019-08-30 10:40:00,218.85,219.04,218.82,218.85,9331.0,191.4214,191.5876,191.3952,191.4214,9331.0
2019-08-30 10:45:00,218.86,218.99,218.81,218.96,14691.0,191.4302,191.5439,191.3864,191.5176,14691.0
2019-08-30 10:50:00,218.96,219.06,218.78,219.06,8364.0,191.5176,191.6051,191.3602,191.6051,8364.0
2019-08-30 10:55:00,219.1,219.16,218.87,218.99,11738.0,191.6401,191.6926,191.4389,191.5439,11738.0
2019-08-30 11:00:00,218.94,218.96,218.75,218.77,8346.0,191.5001,191.5176,191.334,191.3515,8346.0
2019-08-30 11:05:00,218.79,218.97,218.54,218.63,15757.0,191.3689,191.5264,191.1503,191.229,15757.0
2019-08-30 11:10:00,218.6,218.73,218.5,218.55,10168.0,191.2028,191.3165,191.1153,191.159,10168.0
2019-08-30 11:15:00,218.6,218.68,218.08,218.15,31748.0,191.2028,191.2727,190.7479,190.8092,31748.0
2019-08-30 11:20:00,218.16,218.16,217.86,217.93,48103.0,190.8179,190.8179,190.5555,190.6167,48103.0
2019-08-30 11:25:00,217.89,217.95,217.5,217.55,28559.0,190.5817,190.6342,190.2406,190.2844,28559.0
2019-08-30 11:30:00,217.54,218.12,217.54,217.96,22321.0,190.2756,190.7829,190.2756,190.643,22321.0
2019-08-30 11:35:00,217.98,218.33,217.98,218.02,24151.0,190.6605,190.9666,190.6605,190.6954,24151.0
2019-08-30 11:40:00,218.08,218.15,217.97,218.03,22034.0,190.7479,190.8092,190.6517,190.7042,22034.0
2019-08-30 11:45:00,218.04,218.3,218.02,218.23,45084.0,190.7129,190.9404,190.6954,190.8791,45084.0
2019-08-30 11:50:00,218.25,218.3,218.04,218.22,29103.0,190.8966,190.9404,190.7129,190.8704,29103.0
2019-08-30 11:55:00,218.25,218.38,218.13,218.28,18259.0,190.8966,191.0103,190.7917,190.9229,18259.0
2019-08-30 12:00:00,218.33,218.51,218.28,218.38,11137.0,190.9666,191.124,190.9229,191.0103,11137.0
2019-08-30 12:05:00,218.37,218.62,218.33,218.54,6762.0,191.0016,191.2203,190.9666,191.1503,6762.0
2019-08-30 12:10:00,218.53,218.73,218.34,218.53,10701.0,191.1415,191.3165,190.9753,191.1415,10701.0
2019-08-30 12:15:00,218.53,218.62,218.46,218.48,13979.0,191.1415,191.2203,191.0803,191.0978,13979.0
2019-08-30 12:20:00,218.52,218.55,218.38,218.42,4822.0,191.1328,191.159,191.0103,191.0453,4822.0
2019-08-30 12:25:00,218.45,218.54,218.42,218.49,7544.0,191.0716,191.1503,191.0453,191.1065,7544.0
2019-08-30 12:30:00,218.5,218.52,218.4,218.45,8370.0,191.1153,191.1328,191.0278,191.0716,8370.0
2019-08-30 12:35:00,218.48,218.53,218.35,218.4,11773.0,191.0978,191.1415,190.9841,191.0278,11773.0
2019-08-30 12:40:00,218.42,218.42,218.31,218.33,11611.0,191.0453,191.0453,190.9491,190.9666,11611.0
2019-08-30 12:45:00,218.36,218.36,218.15,218.19,9130.0,190.9928,190.9928,190.8092,190.8441,9130.0
2019-08-30 12:50:00,218.21,218.25,218.08,218.21,7792.0,190.8616,190.8966,190.7479,190.8616,7792.0
2019-08-30 12:55:00,218.2,218.31,218.19,218.19,10788.0,190.8529,190.9491,190.8441,190.8441,10788.0
2019-08-30 13:00:00,218.16,218.23,217.96,217.98,17275.0,190.8179,190.8791,190.643,190.6605,17275.0
2019-08-30 13:05:00,217.97,217.97,217.76,217.76,11599.0,190.6517,190.6517,190.468,190.468,11599.0
2019-08-30 13:10:00,217.75,217.75,217.56,217.58,12549.0,190.4593,190.4593,190.2931,190.3106,12549.0
2019-08-30 13:15:00,217.58,217.58,217.39,217.42,14750.0,190.3106,190.3106,190.1444,190.1706,14750.0
2019-08-30 13:20:00,217.43,217.49,217.38,217.43,13139.0,190.1794,190.2319,190.1357,190.1794,13139.0
2019-08-30 13:25:00,217.45,217.5,217.35,217.35,11985.0,190.1969,190.2406,190.1094,190.1094,11985.0
2019-08-30 13:30:00,217.37,217.37,217.25,217.33,11956.0,190.1269,190.1269,190.022,190.0919,11956.0
2019-08-30 13:35:00,217.34,217.34,217.1,217.15,11889.0,190.1007,190.1007,189.8908,189.9345,11889.0
2019-08-30 13:40:00,217.1,217.11,216.93,216.97,13858.0,189.8908,189.8995,189.7421,189.777,13858.0
2019-08-30 13:45:00,217.0,217.28,217.0,217.24,10866.0,189.8033,190.0482,189.8033,190.0132,10866.0
2019-08-30 13:50:00,217.23,217.29,217.17,217.19,11384.0,190.0045,190.0569,189.952,189.9695,11384.0
2019-08-30 13:55:00,217.19,217.24,217.09,217.19,9468.0,189.9695,190.0132,189.882,189.9695,9468.0
2019-08-30 14:00:00,217.19,217.47,217.19,217.3,21511.0,189.9695,190.2144,189.9695,190.0657,21511.0
2019-08-30 14:05:00,217.29,217.57,217.19,217.56,10305.0,190.0569,190.3018,189.9695,190.2931,10305.0
2019-08-30 14:10:00,217.54,217.71,217.4,217.57,10254.0,190.2756,190.4243,190.1532,190.3018,10254.0
2019-08-30 14:15:00,217.57,217.7,217.53,217.62,8017.0,190.3018,190.4156,190.2669,190.3456,8017.0
2019-08-30 14:20:00,217.59,217.61,217.51,217.55,8308.0,190.3193,190.3368,190.2494,190.2844,8308.0
2019-08-30 14:25:00,217.54,217.59,217.49,217.51,13217.0,190.2756,190.3193,190.2319,190.2494,13217.0
2019-08-30 14:30:00,217.51,217.61,217.42,217.46,12723.0,190.2494,190.3368,190.1706,190.2056,12723.0
2019-08-30 14:35:00,217.41,217.6,217.33,217.54,11460.0,190.1619,190.3281,190.0919,190.2756,11460.0
2019-08-30 14:40:00,217.5,217.58,217.3,217.58,10241.0,190.2406,190.3106,190.0657,190.3106,10241.0
2019-08-30 14:45:00,217.57,217.57,217.32,217.42,16682.0,190.3018,190.3018,190.0832,190.1706,16682.0
2019-08-30 14:50:00,217.41,217.56,217.38,217.49,8665.0,190.1619,190.2931,190.1357,190.2319,8665.0
2019-08-30 14:55:00,217.49,217.7,217.49,217.67,7742.0,190.2319,190.4156,190.2319,190.3893,7742.0
2019-08-30 15:00:00,217.7,217.73,217.47,217.56,15245.0,190.4156,190.4418,190.2144,190.2931,15245.0
2019-08-30 15:05:00,217.57,217.69,217.5,217.61,17523.0,190.3018,190.4068,190.2406,190.3368,17523.0
2019-08-30 15:10:00,217.58,217.61,217.46,217.48,10065.0,190.3106,190.3368,190.2056,190.2231,10065.0
2019-08-30 15:15:00,217.56,217.57,217.47,217.5,9734.0,190.2931,190.3018,190.2144,190.2406,9734.0
2019-08-30 15:20:00,217.52,217.56,217.46,217.54,8812.0,190.2581,190.2931,190.2056,190.2756,8812.0
2019-08-30 15:25:00,217.55,217.62,217.46,217.59,32140.0,190.2844,190.3456,190.2056,190.3193,32140.0
2019-08-30 15:30:00,217.6,217.85,217.6,217.72,18976.0,190.3281,190.5468,190.3281,190.433,18976.0
2019-08-30 15:35:00,217.73,217.76,217.68,217.73,19888.0,190.4418,190.468,190.3981,190.4418,19888.0
2019-08-30 15:40:00,217.73,217.75,217.55,217.62,21941.0,190.4418,190.4593,190.2844,190.3456,21941.0
2019-08-30 15:45:00,217.63,217.8,217.63,217.74,22331.0,190.3543,190.503,190.3543,190.4505,22331.0
2019-08-30 15:50:00,217.75,217.97,217.74,217.95,38920.0,190.4593,190.6517,190.4505,190.6342,38920.0
2019-08-30 15:55:00,217.97,218.37,217.89,217.89,234430.0,190.6517,191.0016,190.5817,190.5817,234430.0
2019-09-03 09:30:00,217.93,218.67,217.7,218.07,91595.0,190.6167,191.264,190.4156,190.7392,91595.0
2019-09-03 09:35:00,218.03,218.04,217.55,217.56,51371.0,190.7042,190.7129,190.2844,190.2931,51371.0
2019-09-03 09:40:00,217.58,217.68,217.4,217.6,21954.0,190.3106,190.3981,190.1532,190.3281,21954.0
2019-09-03 09:45:00,217.61,217.87,217.51,217.78,20891.0,190.3368,190.5642,190.2494,190.4855,20891.0
2019-09-03 09:50:00,217.81,217.88,217.56,217.62,20249.0,190.5118,190.573,190.2931,190.3456,20249.0
2019-09-03 09:55:00,217.66,217.67,217.42,217.47,9331.0,190.3806,190.3893,190.1706,190.2144,9331.0
2019-09-03 10:00:00,217.43,217.68,217.02,217.29,26046.0,190.1794,190.3981,189.8208,190.0569,26046.0
2019-09-03 10:05:00,217.29,217.34,216.74,216.9,19051.0,190.0569,190.1007,189.5759,189.7158,19051.0
2019-09-03 10:10:00,216.94,217.25,216.86,216.99,14017.0,189.7508,190.022,189.6808,189.7945,14017.0
2019-09-03 10:15:00,216.99,217.46,216.93,217.4,16772.0,189.7945,190.2056,189.7421,190.1532,16772.0
2019-09-03 10:20:00,217.41,217.41,216.97,217.03,11044.0,190.1619,190.1619,189.777,189.8295,11044.0
2019-09-03 10:25:00,217.02,217.26,216.96,217.23,23103.0,189.8208,190.0307,189.7683,190.0045,23103.0
2019-09-03 10:30:00,217.23,217.46,217.14,217.19,10416.0,190.0045,190.2056,189.9257,189.9695,10416.0
2019-09-03 10:35:00,217.2,217.22,217.0,217.08,8010.0,189.9782,189.9957,189.8033,189.8733,8010.0
2019-09-03 10:40:00,217.03,217.34,217.03,217.15,23210.0,189.8295,190.1007,189.8295,189.9345,23210.0
2019-09-03 10:45:00,217.15,217.2,216.98,217.2,10523.0,189.9345,189.9782,189.7858,189.9782,10523.0
2019-09-03 10:50:00,217.13,217.26,217.05,217.18,11012.0,189.917,190.0307,189.847,189.9607,11012.0
2019-09-03 10:55:00,217.15,217.44,217.15,217.31,12216.0,189.9345,190.1881,189.9345,190.0744,12216.0
2019-09-03 11:00:00,217.29,217.33,217.12,217.16,19240.0,190.0569,190.0919,189.9082,189.9432,19240.0
2019-09-03 11:05:00,217.15,217.4,217.13,217.24,6964.0,189.9345,190.1532,189.917,190.0132,6964.0
2019-09-03 11:10:00,217.3,217.3,217.12,217.27,13734.0,190.0657,190.0657,189.9082,190.0394,13734.0
2019-09-03 11:15:00,217.27,217.39,217.23,217.33,12453.0,190.0394,190.1444,190.0045,190.0919,12453.0
2019-09-03 11:20:00,217.32,217.35,217.18,217.33,13729.0,190.0832,190.1094,189.9607,190.0919,13729.0
2019-09-03 11:25:00,217.35,217.5,217.13,217.48,15398.0,190.1094,190.2406,189.917,190.2231,15398.0
2019-09-03 11:30:00,217.5,217.55,217.23,217.48,10857.0,190.2406,190.2844,190.0045,190.2231,10857.0
2019-09-03 11:35:00,217.5,217.52,217.35,217.43,6493.0,190.2406,190.2581,190.1094,190.1794,6493.0
2019-09-03 11:40:00,217.47,217.54,217.32,217.45,7016.0,190.2144,190.2756,190.0832,190.1969,7016.0
2019-09-03 11:45:00,217.46,217.6,217.35,217.53,13183.0,190.2056,190.3281,190.1094,190.2669,13183.0
2019-09-03 11:50:00,217.47,217.71,217.46,217.71,8713.0,190.2144,190.4243,190.2056,190.4243,8713.0
2019-09-03 11:55:00,217.66,217.66,217.42,217.43,6781.0,190.3806,190.3806,190.1706,190.1794,6781.0
2019-09-03 12:00:00,217.46,217.54,217.42,217.5,10892.0,190.2056,190.2756,190.1706,190.2406,10892.0
2019-09-03 12:05:00,217.5,217.54,217.13,217.14,11777.0,190.2406,190.2756,189.917,189.9257,11777.0
2019-09-03 12:10:00,217.15,217.22,217.08,217.14,10175.0,189.9345,189.9957,189.8733,189.9257,10175.0
2019-09-03 12:15:00,217.16,217.18,217.1,217.1,6349.0,189.9432,189.9607,189.8908,189.8908,6349.0
2019-09-03 12:20:00,217.11,217.12,216.98,217.02,7591.0,189.8995,189.9082,189.7858,189.8208,7591.0
2019-09-03 12:25:00,217.03,217.06,216.96,217.03,19706.0,189.8295,189.8558,189.7683,189.8295,19706.0
2019-09-03 12:30:00,216.99,216.99,216.85,216.9,7403.0,189.7945,189.7945,189.6721,189.7158,7403.0
2019-09-03 12:35:00,216.89,217.13,216.88,217.01,5944.0,189.7071,189.917,189.6983,189.812,5944.0
2019-09-03 12:40:00,216.99,217.1,216.92,217.04,6779.0,189.7945,189.8908,189.7333,189.8383,6779.0
2019-09-03 12:45:00,217.04,217.08,216.98,217.04,5118.0,189.8383,189.8733,189.7858,189.8383,5118.0
2019-09-03 12:50:00,217.04,217.09,216.8,216.82,10308.0,189.8383,189.882,189.6284,189.6458,10308.0
2019-09-03 12:55:00,216.78,216.91,216.78,216.88,6981.0,189.6109,189.7246,189.6109,189.6983,6981.0
2019-09-03 13:00:00,216.86,216.89,216.77,216.84,17138.0,189.6808,189.7071,189.6021,189.6633,17138.0
2019-09-03 13:05:00,216.83,216.91,216.78,216.8,5591.0,189.6546,189.7246,189.6109,189.6284,5591.0
2019-09-03 13:10:00,216.82,216.9,216.79,216.87,5295.0,189.6458,189.7158,189.6196,189.6896,5295.0
2019-09-03 13:15:00,216.84,216.88,216.77,216.79,4202.0,189.6633,189.6983,189.6021,189.6196,4202.0
2019-09-03 13:20:00,216.77,216.82,216.63,216.7,8501.0,189.6021,189.6458,189.4797,189.5409,8501.0
2019-09-03 13:25:00,216.7,216.82,216.7,216.78,5667.0,189.5409,189.6458,189.5409,189.6109,5667.0
2019-09-03 13:30:00,216.79,216.79,216.45,216.49,12140.0,189.6196,189.6196,189.3222,189.3572,12140.0
2019-09-03 13:35:00,216.46,216.49,216.41,216.49,5472.0,189.331,189.3572,189.2872,189.3572,5472.0
2019-09-03 13:40:00,216.47,216.49,216.37,216.42,9324.0,189.3397,189.3572,189.2522,189.296,9324.0
2019-09-03 13:45:00,216.45,216.45,216.29,216.41,8683.0,189.3222,189.3222,189.1823,189.2872,8683.0
2019-09-03 13:50:00,216.41,216.44,216.31,216.36,7073.0,189.2872,189.3135,189.1998,189.2435,7073.0
2019-09-03 13:55:00,216.36,216.4,216.28,216.29,6937.0,189.2435,189.2785,189.1735,189.1823,6937.0
2019-09-03 14:00:00,216.29,216.39,216.29,216.35,8770.0,189.1823,189.2697,189.1823,189.2348,8770.0
2019-09-03 14:05:00,216.36,216.48,216.32,216.47,7647.0,189.2435,189.3485,189.2085,189.3397,7647.0
2019-09-03 14:10:00,216.45,216.45,216.31,216.35,9846.0,189.3222,189.3222,189.1998,189.2348,9846.0
2019-09-03 14:15:00,216.35,216.51,216.35,216.42,24827.0,189.2348,189.3747,189.2348,189.296,24827.0
2019-09-03 14:20:00,216.45,216.48,216.33,216.4,15529.0,189.3222,189.3485,189.2173,189.2785,15529.0
2019-09-03 14:25:00,216.41,216.7,216.41,216.67,14747.0,189.2872,189.5409,189.2872,189.5146,14747.0
2019-09-03 14:30:00,216.67,216.67,216.43,216.44,33131.0,189.5146,189.5146,189.3047,189.3135,33131.0
2019-09-03 14:35:00,216.46,216.67,216.37,216.66,10525.0,189.331,189.5146,189.2522,189.5059,10525.0
2019-09-03 14:40:00,216.65,216.67,216.49,216.59,9816.0,189.4972,189.5146,189.3572,189.4447,9816.0
2019-09-03 14:45:00,216.58,216.69,216.58,216.65,8630.0,189.4359,189.5321,189.4359,189.4972,8630.0
2019-09-03 14:50:00,216.67,216.86,216.64,216.81,24109.0,189.5146,189.6808,189.4884,189.6371,24109.0
2019-09-03 14:55:00,216.77,217.03,216.76,217.03,13521.0,189.6021,189.8295,189.5934,189.8295,13521.0
2019-09-03 15:00:00,217.06,217.09,216.91,217.04,21409.0,189.8558,189.882,189.7246,189.8383,21409.0
2019-09-03 15:05:00,217.01,217.03,216.94,217.02,12100.0,189.812,189.8295,189.7508,189.8208,12100.0
2019-09-03 15:10:00,216.99,217.14,216.91,217.12,17835.0,189.7945,189.9257,189.7246,189.9082,17835.0
2019-09-03 15:15:00,217.1,217.11,217.0,217.09,14598.0,189.8908,189.8995,189.8033,189.882,14598.0
2019-09-03 15:20:00,217.1,217.23,217.08,217.08,13274.0,189.8908,190.0045,189.8733,189.8733,13274.0
2019-09-03 15:25:00,217.09,217.22,217.07,217.2,14402.0,189.882,189.9957,189.8645,189.9782,14402.0
2019-09-03 15:30:00,217.21,217.24,217.07,217.09,24833.0,189.987,190.0132,189.8645,189.882,24833.0
2019-09-03 15:35:00,217.1,217.19,217.05,217.05,18626.0,189.8908,189.9695,189.847,189.847,18626.0
2019-09-03 15:40:00,217.06,217.09,216.86,216.89,23838.0,189.8558,189.882,189.6808,189.7071,23838.0
2019-09-03 15:45:00,216.9,217.27,216.9,217.0,26353.0,189.7158,190.0394,189.7158,189.8033,26353.0
2019-09-03 15:50:00,217.01,217.35,217.01,217.28,62330.0,189.812,190.1094,189.812,190.0482,62330.0
2019-09-03 15:55:00,217.28,217.32,217.1,217.15,112136.0,190.0482,190.0832,189.8908,189.9345,112136.0
2019-09-04 09:30:00,217.5,217.98,216.55,216.68,75061.0,190.2406,190.6605,189.4097,189.5234,75061.0
2019-09-04 09:35:00,216.58,217.4,216.5,217.37,28384.0,189.4359,190.1532,189.366,190.1269,28384.0
2019-09-04 09:40:00,217.4,217.59,217.12,217.35,24048.0,190.1532,190.3193,189.9082,190.1094,24048.0
2019-09-04 09:45:00,217.37,217.48,217.01,217.42,40918.0,190.1269,190.2231,189.812,190.1706,40918.0
2019-09-04 09:50:00,217.38,217.45,216.91,217.27,17451.0,190.1357,190.1969,189.7246,190.0394,17451.0
2019-09-04 09:55:00,217.23,217.23,216.95,217.01,21485.0,190.0045,190.0045,189.7596,189.812,21485.0
2019-09-04 10:00:00,217.0,217.0,216.67,216.91,23440.0,189.8033,189.8033,189.5146,189.7246,23440.0
2019-09-04 10:05:00,216.94,217.01,216.83,216.95,16468.0,189.7508,189.812,189.6546,189.7596,16468.0
2019-09-04 10:10:00,216.95,217.04,216.61,216.81,23076.0,189.7596,189.8383,189.4622,189.6371,23076.0
2019-09-04 10:15:00,216.83,217.29,216.83,217.13,19537.0,189.6546,190.0569,189.6546,189.917,19537.0
2019-09-04 10:20:00,217.21,217.3,217.13,217.21,10891.0,189.987,190.0657,189.917,189.987,10891.0
2019-09-04 10:25:00,217.22,217.65,217.2,217.65,11512.0,189.9957,190.3718,189.9782,190.3718,11512.0
2019-09-04 10:30:00,217.61,217.7,217.46,217.66,14127.0,190.3368,190.4156,190.2056,190.3806,14127.0
2019-09-04 10:35:00,217.66,217.73,217.54,217.61,9508.0,190.3806,190.4418,190.2756,190.3368,9508.0
2019-09-04 10:40:00,217.62,217.92,217.54,217.89,16890.0,190.3456,190.608,190.2756,190.5817,16890.0
2019-09-04 10:45:00,217.89,217.9,217.7,217.77,7425.0,190.5817,190.5905,190.4156,190.4768,7425.0
2019-09-04 10:50:00,217.77,217.93,217.75,217.87,13580.0,190.4768,190.6167,190.4593,190.5642,13580.0
2019-09-04 10:55:00,217.9,218.05,217.82,217.99,28292.0,190.5905,190.7217,190.5205,190.6692,28292.0
2019-09-04 11:00:00,218.03,218.14,217.94,218.14,9549.0,190.7042,190.8004,190.6255,190.8004,9549.0
2019-09-04 11:05:00,218.17,218.21,218.06,218.15,7080.0,190.8266,190.8616,190.7304,190.8092,7080.0
2019-09-04 11:10:00,218.14,218.16,217.95,218.0,8284.0,190.8004,190.8179,190.6342,190.678,8284.0
2019-09-04 11:15:00,218.02,218.07,217.97,218.03,8459.0,190.6954,190.7392,190.6517,190.7042,8459.0
2019-09-04 11:20:00,218.06,218.29,218.06,218.27,20855.0,190.7304,190.9316,190.7304,190.9141,20855.0
2019-09-04 11:25:00,218.3,218.7,218.28,218.64,23107.0,190.9404,191.2902,190.9229,191.2377,23107.0
2019-09-04 11:30:00,218.61,218.67,218.49,218.56,11270.0,191.2115,191.264,191.1065,191.1678,11270.0
2019-09-04 11:35:00,218.57,218.75,218.54,218.61,11622.0,191.1765,191.334,191.1503,191.2115,11622.0
2019-09-04 11:40:00,218.61,218.74,218.61,218.7,17920.0,191.2115,191.3252,191.2115,191.2902,17920.0
2019-09-04 11:45:00,218.71,218.88,218.7,218.85,13089.0,191.299,191.4477,191.2902,191.4214,13089.0
2019-09-04 11:50:00,218.87,219.04,218.86,218.97,14476.0,191.4389,191.5876,191.4302,191.5264,14476.0
2019-09-04 11:55:00,218.97,219.04,218.9,219.04,9751.0,191.5264,191.5876,191.4652,191.5876,9751.0
2019-09-04 12:00:00,219.01,219.22,219.0,219.08,15402.0,191.5614,191.7451,191.5526,191.6226,15402.0
2019-09-04 12:05:00,219.08,219.16,218.97,219.16,8286.0,191.6226,191.6926,191.5264,191.6926,8286.0
2019-09-04 12:10:00,219.14,219.27,219.11,219.25,9412.0,191.6751,191.7888,191.6488,191.7713,9412.0
2019-09-04 12:15:00,219.25,219.25,219.06,219.06,11961.0,191.7713,191.7713,191.6051,191.6051,11961.0
2019-09-04 12:20:00,219.09,219.13,218.95,218.96,6234.0,191.6313,191.6663,191.5089,191.5176,6234.0
2019-09-04 12:25:00,218.97,218.98,218.79,218.93,9415.0,191.5264,191.5351,191.3689,191.4914,9415.0
2019-09-04 12:30:00,218.95,218.99,218.71,218.77,14069.0,191.5089,191.5439,191.299,191.3515,14069.0
2019-09-04 12:35:00,218.79,218.88,218.67,218.85,11221.0,191.3689,191.4477,191.264,191.4214,11221.0
2019-09-04 12:40:00,218.84,218.9,218.8,218.84,7838.0,191.4127,191.4652,191.3777,191.4127,7838.0
2019-09-04 12:45:00,218.86,219.03,218.86,218.91,13617.0,191.4302,191.5789,191.4302,191.4739,13617.0
2019-09-04 12:50:00,218.91,218.95,218.83,218.9,12482.0,191.4739,191.5089,191.4039,191.4652,12482.0
2019-09-04 12:55:00,218.87,218.9,218.8,218.88,10433.0,191.4389,191.4652,191.3777,191.4477,10433.0
2019-09-04 13:00:00,218.86,218.94,218.79,218.93,6616.0,191.4302,191.5001,191.3689,191.4914,6616.0
2019-09-04 13:05:00,218.92,219.07,218.88,219.05,11761.0,191.4827,191.6139,191.4477,191.5964,11761.0
2019-09-04 13:10:00,219.03,219.05,218.88,218.98,8822.0,191.5789,191.5964,191.4477,191.5351,8822.0
2019-09-04 13:15:00,218.97,218.99,218.86,218.96,12689.0,191.5264,191.5439,191.4302,191.5176,12689.0
2019-09-04 13:20:00,218.98,218.98,218.79,218.82,15472.0,191.5351,191.5351,191.3689,191.3952,15472.0
2019-09-04 13:25:00,218.81,218.88,218.76,218.78,9912.0,191.3864,191.4477,191.3427,191.3602,9912.0
2019-09-04 13:30:00,218.8,218.91,218.79,218.88,7653.0,191.3777,191.4739,191.3689,191.4477,7653.0
2019-09-04 13:35:00,218.89,218.91,218.66,218.71,12670.0,191.4564,191.4739,191.2552,191.299,12670.0
2019-09-04 13:40:00,218.73,218.84,218.73,218.84,6077.0,191.3165,191.4127,191.3165,191.4127,6077.0
2019-09-04 13:45:00,218.87,218.99,218.85,218.95,5718.0,191.4389,191.5439,191.4214,191.5089,5718.0
2019-09-04 13:50:00,218.97,218.99,218.83,218.83,7963.0,191.5264,191.5439,191.4039,191.4039,7963.0
2019-09-04 13:55:00,218.81,218.84,218.76,218.84,8008.0,191.3864,191.4127,191.3427,191.4127,8008.0
2019-09-04 14:00:00,218.83,218.84,218.73,218.8,10386.0,191.4039,191.4127,191.3165,191.3777,10386.0
2019-09-04 14:05:00,218.8,218.84,218.77,218.82,7699.0,191.3777,191.4127,191.3515,191.3952,7699.0
2019-09-04 14:10:00,218.83,218.85,218.73,218.78,7446.0,191.4039,191.4214,191.3165,191.3602,7446.0
2019-09-04 14:15:00,218.79,218.79,218.66,218.68,14636.0,191.3689,191.3689,191.2552,191.2727,14636.0
2019-09-04 14:20:00,218.67,218.71,218.58,218.68,14210.0,191.264,191.299,191.1853,191.2727,14210.0
2019-09-04 14:25:00,218.7,218.71,218.61,218.69,9436.0,191.2902,191.299,191.2115,191.2815,9436.0
2019-09-04 14:30:00,218.68,218.77,218.66,218.77,18087.0,191.2727,191.3515,191.2552,191.3515,18087.0
2019-09-04 14:35:00,218.77,218.95,218.77,218.92,9713.0,191.3515,191.5089,191.3515,191.4827,9713.0
2019-09-04 14:40:00,218.92,219.08,218.9,219.08,10344.0,191.4827,191.6226,191.4652,191.6226,10344.0
2019-09-04 14:45:00,219.04,219.08,219.01,219.07,10303.0,191.5876,191.6226,191.5614,191.6139,10303.0
2019-09-04 14:50:00,219.09,219.15,219.01,219.15,10315.0,191.6313,191.6838,191.5614,191.6838,10315.0
2019-09-04 14:55:00,219.13,219.14,218.88,218.96,11158.0,191.6663,191.6751,191.4477,191.5176,11158.0
2019-09-04 15:00:00,218.96,219.0,218.87,218.91,11245.0,191.5176,191.5526,191.4389,191.4739,11245.0
2019-09-04 15:05:00,218.9,218.91,218.83,218.89,10289.0,191.4652,191.4739,191.4039,191.4564,10289.0
2019-09-04 15:10:00,218.9,219.04,218.88,219.02,13170.0,191.4652,191.5876,191.4477,191.5701,13170.0
2019-09-04 15:15:00,219.01,219.01,218.7,218.72,21492.0,191.5614,191.5614,191.2902,191.3077,21492.0
2019-09-04 15:20:00,218.72,218.75,218.59,218.59,19241.0,191.3077,191.334,191.194,191.194,19241.0
2019-09-04 15:25:00,218.6,218.63,218.55,218.57,20340.0,191.2028,191.229,191.159,191.1765,20340.0
2019-09-04 15:30:00,218.57,218.62,218.43,218.45,28180.0,191.1765,191.2203,191.0541,191.0716,28180.0
2019-09-04 15:35:00,218.45,218.5,218.3,218.3,22051.0,191.0716,191.1153,190.9404,190.9404,22051.0
2019-09-04 15:40:00,218.32,218.4,218.19,218.23,25944.0,190.9579,191.0278,190.8441,190.8791,25944.0
2019-09-04 15:45:00,218.24,218.29,218.16,218.18,31977.0,190.8879,190.9316,190.8179,190.8354,31977.0
2019-09-04 15:50:00,218.2,218.35,218.14,218.24,81828.0,190.8529,190.9841,190.8004,190.8879,81828.0
2019-09-04 15:55:00,218.24,218.45,218.16,218.45,112286.0,190.8879,191.0716,190.8179,191.0716,112286.0
2019-09-05 09:30:00,220.15,220.33,219.53,219.84,92320.0,192.5585,192.7159,192.0162,192.2873,92320.0
2019-09-05 09:35:00,219.88,220.11,219.46,219.46,53606.0,192.3223,192.5235,191.955,191.955,53606.0
2019-09-05 09:40:00,219.47,219.55,218.86,219.07,40108.0,191.9637,192.0337,191.4302,191.6139,40108.0
2019-09-05 09:45:00,219.09,219.42,218.71,218.95,49574.0,191.6313,191.92,191.299,191.5089,49574.0
2019-09-05 09:50:00,219.01,219.35,218.97,219.09,16989.0,191.5614,191.8588,191.5264,191.6313,16989.0
2019-09-05 09:55:00,219.13,219.6,219.08,219.52,19170.0,191.6663,192.0774,191.6226,192.0075,19170.0
2019-09-05 10:00:00,219.59,219.91,219.29,219.29,18566.0,192.0687,192.3486,191.8063,191.8063,18566.0
2019-09-05 10:05:00,219.36,219.47,219.14,219.17,15615.0,191.8675,191.9637,191.6751,191.7013,15615.0
2019-09-05 10:10:00,219.2,219.22,218.93,218.94,20062.0,191.7276,191.7451,191.4914,191.5001,20062.0
2019-09-05 10:15:00,218.94,219.04,218.75,219.0,31939.0,191.5001,191.5876,191.334,191.5526,31939.0
2019-09-05 10:20:00,219.08,219.12,218.72,218.82,37156.0,191.6226,191.6576,191.3077,191.3952,37156.0
2019-09-05 10:25:00,218.79,218.84,218.43,218.52,50656.0,191.3689,191.4127,191.0541,191.1328,50656.0
2019-09-05 10:30:00,218.54,218.81,218.4,218.81,36992.0,191.1503,191.3864,191.0278,191.3864,36992.0
2019-09-05 10:35:00,218.78,219.07,218.78,218.9,20628.0,191.3602,191.6139,191.3602,191.4652,20628.0
2019-09-05 10:40:00,218.88,219.09,218.84,218.97,44035.0,191.4477,191.6313,191.4127,191.5264,44035.0
2019-09-05 10:45:00,218.99,219.27,218.93,219.07,15165.0,191.5439,191.7888,191.4914,191.6139,15165.0
2019-09-05 10:50:00,219.13,219.42,219.12,219.42,12367.0,191.6663,191.92,191.6576,191.92,12367.0
2019-09-05 10:55:00,219.44,219.64,219.41,219.57,11137.0,191.9375,192.1124,191.9112,192.0512,11137.0
2019-09-05 11:00:00,219.6,219.6,219.25,219.41,16844.0,192.0774,192.0774,191.7713,191.9112,16844.0
2019-09-05 11:05:00,219.39,219.52,219.33,219.39,17794.0,191.8937,192.0075,191.8413,191.8937,17794.0
2019-09-05 11:10:00,219.43,219.59,219.3,219.42,13236.0,191.9287,192.0687,191.815,191.92,13236.0
2019-09-05 11:15:00,219.42,219.47,219.31,219.36,6321.0,191.92,191.9637,191.8238,191.8675,6321.0
2019-09-05 11:20:00,219.33,219.6,219.21,219.6,15242.0,191.8413,192.0774,191.7363,192.0774,15242.0
2019-09-05 11:25:00,219.56,219.79,219.44,219.5,19906.0,192.0424,192.2436,191.9375,191.99,19906.0
2019-09-05 11:30:00,219.46,219.47,219.32,219.4,9222.0,191.955,191.9637,191.8325,191.9025,9222.0
2019-09-05 11:35:00,219.42,219.54,219.38,219.4,11192.0,191.92,192.0249,191.885,191.9025,11192.0
2019-09-05 11:40:00,219.45,219.51,219.36,219.39,8371.0,191.9462,191.9987,191.8675,191.8937,8371.0
2019-09-05 11:45:00,219.39,219.39,219.23,219.33,11833.0,191.8937,191.8937,191.7538,191.8413,11833.0
2019-09-05 11:50:00,219.34,219.35,218.92,218.93,11317.0,191.85,191.8588,191.4827,191.4914,11317.0
2019-09-05 11:55:00,218.92,219.15,218.87,219.0,16043.0,191.4827,191.6838,191.4389,191.5526,16043.0
2019-09-05 12:00:00,219.01,219.12,218.97,219.08,10760.0,191.5614,191.6576,191.5264,191.6226,10760.0
2019-09-05 12:05:00,219.12,219.32,219.09,219.13,21367.0,191.6576,191.8325,191.6313,191.6663,21367.0
2019-09-05 12:10:00,219.15,219.22,219.05,219.22,12826.0,191.6838,191.7451,191.5964,191.7451,12826.0
2019-09-05 12:15:00,219.2,219.32,219.12,219.2,8086.0,191.7276,191.8325,191.6576,191.7276,8086.0
2019-09-05 12:20:00,219.21,219.3,219.12,219.21,9808.0,191.7363,191.815,191.6576,191.7363,9808.0
2019-09-05 12:25:00,219.23,219.34,219.19,219.25,10474.0,191.7538,191.85,191.7188,191.7713,10474.0
2019-09-05 12:30:00,219.27,219.35,219.2,219.28,10331.0,191.7888,191.8588,191.7276,191.7975,10331.0
2019-09-05 12:35:00,219.32,219.43,219.21,219.21,15701.0,191.8325,191.9287,191.7363,191.7363,15701.0
2019-09-05 12:40:00,219.23,219.25,219.1,219.24,9564.0,191.7538,191.7713,191.6401,191.7625,9564.0
2019-09-05 12:45:00,219.27,219.38,219.1,219.35,8421.0,191.7888,191.885,191.6401,191.8588,8421.0
2019-09-05 12:50:00,219.38,219.44,219.33,219.36,8384.0,191.885,191.9375,191.8413,191.8675,8384.0
2019-09-05 12:55:00,219.38,219.46,219.36,219.45,4975.0,191.885,191.955,191.8675,191.9462,4975.0
2019-09-05 13:00:00,219.46,219.61,219.43,219.57,14326.0,191.955,192.0862,191.9287,192.0512,14326.0
2019-09-05 13:05:00,219.55,219.68,219.48,219.68,8470.0,192.0337,192.1474,191.9725,192.1474,8470.0
2019-09-05 13:10:00,219.68,219.69,219.52,219.59,13524.0,192.1474,192.1561,192.0075,192.0687,13524.0
2019-09-05 13:15:00,219.59,219.63,219.55,219.62,7063.0,192.0687,192.1037,192.0337,192.0949,7063.0
2019-09-05 13:20:00,219.62,219.63,219.46,219.49,10449.0,192.0949,192.1037,191.955,191.9812,10449.0
2019-09-05 13:25:00,219.52,219.58,219.41,219.57,10818.0,192.0075,192.0599,191.9112,192.0512,10818.0
2019-09-05 13:30:00,219.55,219.55,219.38,219.4,5591.0,192.0337,192.0337,191.885,191.9025,5591.0
2019-09-05 13:35:00,219.37,219.48,219.35,219.48,10511.0,191.8763,191.9725,191.8588,191.9725,10511.0
2019-09-05 13:40:00,219.48,219.57,219.44,219.56,8722.0,191.9725,192.0512,191.9375,192.0424,8722.0
2019-09-05 13:45:00,219.57,219.64,219.53,219.61,22314.0,192.0512,192.1124,192.0162,192.0862,22314.0
2019-09-05 13:50:00,219.61,219.65,219.54,219.55,6881.0,192.0862,192.1212,192.0249,192.0337,6881.0
2019-09-05 13:55:00,219.56,219.61,219.55,219.57,5725.0,192.0424,192.0862,192.0337,192.0512,5725.0
2019-09-05 14:00:00,219.59,219.66,219.58,219.63,11754.0,192.0687,192.1299,192.0599,192.1037,11754.0
2019-09-05 14:05:00,219.61,219.65,219.33,219.36,13060.0,192.0862,192.1212,191.8413,191.8675,13060.0
2019-09-05 14:10:00,219.34,219.44,219.3,219.39,11372.0,191.85,191.9375,191.815,191.8937,11372.0
2019-09-05 14:15:00,219.41,219.61,219.4,219.58,12348.0,191.9112,192.0862,191.9025,192.0599,12348.0
2019-09-05 14:20:00,219.57,219.67,219.43,219.44,9355.0,192.0512,192.1387,191.9287,191.9375,9355.0
2019-09-05 14:25:00,219.49,219.5,219.39,219.41,5960.0,191.9812,191.99,191.8937,191.9112,5960.0
2019-09-05 14:30:00,219.42,219.42,219.34,219.36,6957.0,191.92,191.92,191.85,191.8675,6957.0
2019-09-05 14:35:00,219.37,219.44,219.37,219.41,7276.0,191.8763,191.9375,191.8763,191.9112,7276.0
2019-09-05 14:40:00,219.43,219.54,219.41,219.51,10293.0,191.9287,192.0249,191.9112,191.9987,10293.0
2019-09-05 14:45:00,219.52,219.57,219.44,219.49,7538.0,192.0075,192.0512,191.9375,191.9812,7538.0
2019-09-05 14:50:00,219.47,219.6,219.44,219.55,7277.0,191.9637,192.0774,191.9375,192.0337,7277.0
2019-09-05 14:55:00,219.56,219.65,219.56,219.62,8681.0,192.0424,192.1212,192.0424,192.0949,8681.0
2019-09-05 15:00:00,219.63,219.84,219.62,219.83,16432.0,192.1037,192.2873,192.0949,192.2786,16432.0
2019-09-05 15:05:00,219.84,219.87,219.78,219.78,12569.0,192.2873,192.3136,192.2349,192.2349,12569.0
2019-09-05 15:10:00,219.76,219.91,219.75,219.91,9997.0,192.2174,192.3486,192.2086,192.3486,9997.0
2019-09-05 15:15:00,219.92,219.96,219.85,219.92,10276.0,192.3573,192.3923,192.2961,192.3573,10276.0
2019-09-05 15:20:00,219.95,219.95,219.73,219.73,14848.0,192.3836,192.3836,192.1911,192.1911,14848.0
2019-09-05 15:25:00,219.73,219.86,219.73,219.82,10159.0,192.1911,192.3048,192.1911,192.2699,10159.0
2019-09-05 15:30:00,219.83,219.86,219.73,219.77,16118.0,192.2786,192.3048,192.1911,192.2261,16118.0
2019-09-05 15:35:00,219.8,219.81,219.54,219.56,18544.0,192.2524,192.2611,192.0249,192.0424,18544.0
2019-09-05 15:40:00,219.57,219.69,219.56,219.67,26967.0,192.0512,192.1561,192.0424,192.1387,26967.0
2019-09-05 15:45:00,219.66,219.8,219.63,219.69,21056.0,192.1299,192.2524,192.1037,192.1561,21056.0
2019-09-05 15:50:00,219.67,219.88,219.63,219.87,49707.0,192.1387,192.3223,192.1037,192.3136,49707.0
2019-09-05 15:55:00,219.89,219.96,219.35,219.48,113202.0,192.3311,192.3923,191.8588,191.9725,113202.0
2019-09-06 09:30:00,219.81,219.92,219.45,219.78,36006.0,192.2611,192.3573,191.9462,192.2349,36006.0
2019-09-06 09:35:00,219.85,220.24,219.79,219.95,16985.0,192.2961,192.6372,192.2436,192.3836,16985.0
2019-09-06 09:40:00,220.03,220.47,220.01,220.46,17916.0,192.4535,192.8384,192.436,192.8296,17916.0
2019-09-06 09:45:00,220.5,220.51,219.82,219.99,25213.0,192.8646,192.8734,192.2699,192.4185,25213.0
2019-09-06 09:50:00,219.95,220.17,219.87,220.11,13699.0,192.3836,192.576,192.3136,192.5235,13699.0
2019-09-06 09:55:00,220.1,220.47,220.06,220.38,16619.0,192.5148,192.8384,192.4798,192.7597,16619.0
2019-09-06 10:00:00,220.47,220.48,219.82,219.87,29911.0,192.8384,192.8471,192.2699,192.3136,29911.0
2019-09-06 10:05:00,219.93,220.04,219.74,219.84,18983.0,192.3661,192.4623,192.1999,192.2873,18983.0
2019-09-06 10:10:00,219.86,219.99,219.72,219.75,10186.0,192.3048,192.4185,192.1824,192.2086,10186.0
2019-09-06 10:15:00,219.77,220.03,219.72,219.89,7942.0,192.2261,192.4535,192.1824,192.3311,7942.0
2019-09-06 10:20:00,219.83,219.94,219.77,219.77,9621.0,192.2786,192.3748,192.2261,192.2261,9621.0
2019-09-06 10:25:00,219.75,219.82,219.57,219.66,15295.0,192.2086,192.2699,192.0512,192.1299,15295.0
2019-09-06 10:30:00,219.72,219.78,219.57,219.75,7629.0,192.1824,192.2349,192.0512,192.2086,7629.0
2019-09-06 10:35:00,219.79,219.88,219.67,219.83,8337.0,192.2436,192.3223,192.1387,192.2786,8337.0
2019-09-06 10:40:00,219.81,219.91,219.78,219.85,7184.0,192.2611,192.3486,192.2349,192.2961,7184.0
2019-09-06 10:45:00,219.87,219.87,219.65,219.65,8694.0,192.3136,192.3136,192.1212,192.1212,8694.0
2019-09-06 10:50:00,219.68,219.76,219.59,219.68,10126.0,192.1474,192.2174,192.0687,192.1474,10126.0
2019-09-06 10:55:00,219.7,219.84,219.57,219.84,8821.0,192.1649,192.2873,192.0512,192.2873,8821.0
2019-09-06 11:00:00,219.84,219.99,219.8,219.87,10879.0,192.2873,192.4185,192.2524,192.3136,10879.0
2019-09-06 11:05:00,219.89,220.04,219.83,220.04,13880.0,192.3311,192.4623,192.2786,192.4623,13880.0
2019-09-06 11:10:00,220.05,220.11,219.96,219.96,10904.0,192.471,192.5235,192.3923,192.3923,10904.0
2019-09-06 11:15:00,219.98,220.08,219.92,220.02,10510.0,192.4098,192.4973,192.3573,192.4448,10510.0
2019-09-06 11:20:00,220.05,220.17,220.04,220.12,13967.0,192.471,192.576,192.4623,192.5323,13967.0
2019-09-06 11:25:00,220.12,220.28,220.12,220.27,10024.0,192.5323,192.6722,192.5323,192.6635,10024.0
2019-09-06 11:30:00,220.26,220.35,220.23,220.25,12656.0,192.6547,192.7334,192.6285,192.646,12656.0
2019-09-06 11:35:00,220.25,220.26,220.15,220.21,6287.0,192.646,192.6547,192.5585,192.611,6287.0
2019-09-06 11:40:00,220.2,220.31,220.19,220.31,9625.0,192.6022,192.6984,192.5935,192.6984,9625.0
2019-09-06 11:45:00,220.29,220.35,220.24,220.24,5950.0,192.6809,192.7334,192.6372,192.6372,5950.0
2019-09-06 11:50:00,220.28,220.4,220.25,220.29,11856.0,192.6722,192.7772,192.646,192.6809,11856.0
2019-09-06 11:55:00,220.26,220.45,220.22,220.45,10800.0,192.6547,192.8209,192.6197,192.8209,10800.0
2019-09-06 12:00:00,220.37,220.42,220.35,220.36,6829.0,192.7509,192.7947,192.7334,192.7422,6829.0
2019-09-06 12:05:00,220.39,220.57,220.37,220.56,7476.0,192.7684,192.9259,192.7509,192.9171,7476.0
2019-09-06 12:10:00,220.55,220.62,220.53,220.55,9779.0,192.9084,192.9696,192.8909,192.9084,9779.0
2019-09-06 12:15:00,220.56,220.64,220.53,220.57,10270.0,192.9171,192.9871,192.8909,192.9259,10270.0
2019-09-06 12:20:00,220.58,220.64,220.57,220.62,5462.0,192.9346,192.9871,192.9259,192.9696,5462.0
2019-09-06 12:25:00,220.62,220.72,220.62,220.63,9874.0,192.9696,193.0571,192.9696,192.9783,9874.0
2019-09-06 12:30:00,220.65,220.66,220.54,220.65,7252.0,192.9958,193.0046,192.8996,192.9958,7252.0
2019-09-06 12:35:00,220.64,220.67,220.58,220.66,7101.0,192.9871,193.0133,192.9346,193.0046,7101.0
2019-09-06 12:40:00,220.65,220.65,220.51,220.52,6886.0,192.9958,192.9958,192.8734,192.8821,6886.0
2019-09-06 12:45:00,220.5,220.56,220.24,220.31,16188.0,192.8646,192.9171,192.6372,192.6984,16188.0
2019-09-06 12:50:00,220.29,220.3,220.01,220.04,12019.0,192.6809,192.6897,192.436,192.4623,12019.0
2019-09-06 12:55:00,220.04,220.24,220.02,220.22,11986.0,192.4623,192.6372,192.4448,192.6197,11986.0
2019-09-06 13:00:00,220.23,220.58,220.22,220.53,8477.0,192.6285,192.9346,192.6197,192.8909,8477.0
2019-09-06 13:05:00,220.54,220.57,220.47,220.53,5167.0,192.8996,192.9259,192.8384,192.8909,5167.0
2019-09-06 13:10:00,220.52,220.62,220.49,220.56,4094.0,192.8821,192.9696,192.8559,192.9171,4094.0
2019-09-06 13:15:00,220.58,220.71,220.57,220.71,11875.0,192.9346,193.0483,192.9259,193.0483,11875.0
2019-09-06 13:20:00,220.72,220.84,220.65,220.75,21557.0,193.0571,193.162,192.9958,193.0833,21557.0
2019-09-06 13:25:00,220.71,220.79,220.65,220.78,9407.0,193.0483,193.1183,192.9958,193.1095,9407.0
2019-09-06 13:30:00,220.77,220.79,220.61,220.68,14327.0,193.1008,193.1183,192.9608,193.0221,14327.0
2019-09-06 13:35:00,220.68,220.73,220.66,220.67,4866.0,193.0221,193.0658,193.0046,193.0133,4866.0
2019-09-06 13:40:00,220.7,220.7,220.53,220.61,11803.0,193.0396,193.0396,192.8909,192.9608,11803.0
2019-09-06 13:45:00,220.61,220.63,220.44,220.52,8679.0,192.9608,192.9783,192.8121,192.8821,8679.0
2019-09-06 13:50:00,220.51,220.51,220.4,220.41,10011.0,192.8734,192.8734,192.7772,192.7859,10011.0
2019-09-06 13:55:00,220.44,220.46,220.37,220.38,9646.0,192.8121,192.8296,192.7509,192.7597,9646.0
2019-09-06 14:00:00,220.4,220.42,220.27,220.34,9414.0,192.7772,192.7947,192.6635,192.7247,9414.0
2019-09-06 14:05:00,220.31,220.38,220.28,220.31,7235.0,192.6984,192.7597,192.6722,192.6984,7235.0
2019-09-06 14:10:00,220.3,220.35,220.27,220.31,7447.0,192.6897,192.7334,192.6635,192.6984,7447.0
2019-09-06 14:15:00,220.32,220.32,220.06,220.2,16647.0,192.7072,192.7072,192.4798,192.6022,16647.0
2019-09-06 14:20:00,220.19,220.24,220.13,220.21,6158.0,192.5935,192.6372,192.541,192.611,6158.0
2019-09-06 14:25:00,220.24,220.33,220.23,220.31,9740.0,192.6372,192.7159,192.6285,192.6984,9740.0
2019-09-06 14:30:00,220.29,220.37,220.28,220.35,9691.0,192.6809,192.7509,192.6722,192.7334,9691.0
2019-09-06 14:35:00,220.33,220.37,220.29,220.33,9381.0,192.7159,192.7509,192.6809,192.7159,9381.0
2019-09-06 14:40:00,220.33,220.33,220.19,220.19,9912.0,192.7159,192.7159,192.5935,192.5935,9912.0
2019-09-06 14:45:00,220.2,220.3,220.2,220.29,9286.0,192.6022,192.6897,192.6022,192.6809,9286.0
2019-09-06 14:50:00,220.3,220.42,220.29,220.33,13567.0,192.6897,192.7947,192.6809,192.7159,13567.0
2019-09-06 14:55:00,220.36,220.43,220.34,220.39,7393.0,192.7422,192.8034,192.7247,192.7684,7393.0
2019-09-06 15:00:00,220.39,220.41,220.3,220.36,8682.0,192.7684,192.7859,192.6897,192.7422,8682.0
2019-09-06 15:05:00,220.37,220.4,220.22,220.23,15948.0,192.7509,192.7772,192.6197,192.6285,15948.0
2019-09-06 15:10:00,220.24,220.3,220.22,220.27,12490.0,192.6372,192.6897,192.6197,192.6635,12490.0
2019-09-06 15:15:00,220.28,220.29,220.21,220.27,10554.0,192.6722,192.6809,192.611,192.6635,10554.0
2019-09-06 15:20:00,220.28,220.37,220.24,220.37,15510.0,192.6722,192.7509,192.6372,192.7509,15510.0
2019-09-06 15:25:00,220.37,220.42,220.3,220.41,40011.0,192.7509,192.7947,192.6897,192.7859,40011.0
2019-09-06 15:30:00,220.41,220.46,220.35,220.41,20282.0,192.7859,192.8296,192.7334,192.7859,20282.0
2019-09-06 15:35:00,220.41,220.43,220.25,220.29,21918.0,192.7859,192.8034,192.646,192.6809,21918.0
2019-09-06 15:40:00,220.29,220.32,220.18,220.18,22798.0,192.6809,192.7072,192.5847,192.5847,22798.0
2019-09-06 15:45:00,220.18,220.23,220.1,220.18,23691.0,192.5847,192.6285,192.5148,192.5847,23691.0
2019-09-06 15:50:00,220.16,220.16,219.98,220.07,46494.0,192.5672,192.5672,192.4098,192.4885,46494.0
2019-09-06 15:55:00,220.04,220.08,219.93,220.04,107018.0,192.4623,192.4973,192.3661,192.4623,107018.0
2019-09-09 09:30:00,220.5,220.5,219.4,219.66,164830.0,192.8646,192.8646,191.9025,192.1299,164830.0
2019-09-09 09:35:00,219.56,219.85,219.44,219.62,14636.0,192.0424,192.2961,191.9375,192.0949,14636.0
2019-09-09 09:40:00,219.56,219.6,219.34,219.6,13709.0,192.0424,192.0774,191.85,192.0774,13709.0
2019-09-09 09:45:00,219.58,219.82,219.38,219.57,18984.0,192.0599,192.2699,191.885,192.0512,18984.0
2019-09-09 09:50:00,219.62,219.75,219.43,219.45,21030.0,192.0949,192.2086,191.9287,191.9462,21030.0
2019-09-09 09:55:00,219.53,219.55,219.0,219.35,32293.0,192.0162,192.0337,191.5526,191.8588,32293.0
2019-09-09 10:00:00,219.33,219.52,219.09,219.3,18226.0,191.8413,192.0075,191.6313,191.815,18226.0
2019-09-09 10:05:00,219.3,219.3,219.0,219.05,12399.0,191.815,191.815,191.5526,191.5964,12399.0
2019-09-09 10:10:00,219.1,219.22,218.82,218.99,26173.0,191.6401,191.7451,191.3952,191.5439,26173.0
2019-09-09 10:15:00,219.0,219.13,218.84,218.96,8083.0,191.5526,191.6663,191.4127,191.5176,8083.0
2019-09-09 10:20:00,218.9,218.99,218.75,218.95,21051.0,191.4652,191.5439,191.334,191.5089,21051.0
2019-09-09 10:25:00,218.95,218.96,218.72,218.8,15099.0,191.5089,191.5176,191.3077,191.3777,15099.0
2019-09-09 10:30:00,218.78,218.94,218.74,218.79,24777.0,191.3602,191.5001,191.3252,191.3689,24777.0
2019-09-09 10:35:00,218.75,218.84,218.59,218.64,33917.0,191.334,191.4127,191.194,191.2377,33917.0
2019-09-09 10:40:00,218.62,218.75,218.51,218.51,15710.0,191.2203,191.334,191.124,191.124,15710.0
2019-09-09 10:45:00,218.51,218.51,218.04,218.07,38863.0,191.124,191.124,190.7129,190.7392,38863.0
2019-09-09 10:50:00,218.11,218.15,217.76,217.78,30729.0,190.7742,190.8092,190.468,190.4855,30729.0
2019-09-09 10:55:00,217.79,217.85,217.58,217.82,20938.0,190.4943,190.5468,190.3106,190.5205,20938.0
2019-09-09 11:00:00,217.82,217.84,217.58,217.64,26450.0,190.5205,190.538,190.3106,190.3631,26450.0
2019-09-09 11:05:00,217.63,217.98,217.62,217.98,10751.0,190.3543,190.6605,190.3456,190.6605,10751.0
2019-09-09 11:10:00,218.02,218.12,217.75,217.79,34827.0,190.6954,190.7829,190.4593,190.4943,34827.0
2019-09-09 11:15:00,217.78,217.95,217.74,217.92,17787.0,190.4855,190.6342,190.4505,190.608,17787.0
2019-09-09 11:20:00,217.88,217.91,217.81,217.83,7835.0,190.573,190.5992,190.5118,190.5293,7835.0
2019-09-09 11:25:00,217.86,217.89,217.74,217.79,8764.0,190.5555,190.5817,190.4505,190.4943,8764.0
2019-09-09 11:30:00,217.79,217.97,217.76,217.93,11075.0,190.4943,190.6517,190.468,190.6167,11075.0
2019-09-09 11:35:00,217.91,218.0,217.65,217.65,23546.0,190.5992,190.678,190.3718,190.3718,23546.0
2019-09-09 11:40:00,217.65,217.76,217.61,217.61,25182.0,190.3718,190.468,190.3368,190.3368,25182.0
2019-09-09 11:45:00,217.6,217.8,217.59,217.74,20477.0,190.3281,190.503,190.3193,190.4505,20477.0
2019-09-09 11:50:00,217.73,217.87,217.66,217.87,10849.0,190.4418,190.5642,190.3806,190.5642,10849.0
2019-09-09 11:55:00,217.9,217.93,217.7,217.71,11814.0,190.5905,190.6167,190.4156,190.4243,11814.0
2019-09-09 12:00:00,217.73,217.82,217.7,217.75,10503.0,190.4418,190.5205,190.4156,190.4593,10503.0
2019-09-09 12:05:00,217.75,217.89,217.74,217.86,22847.0,190.4593,190.5817,190.4505,190.5555,22847.0
2019-09-09 12:10:00,217.86,218.07,217.86,218.0,16696.0,190.5555,190.7392,190.5555,190.678,16696.0
2019-09-09 12:15:00,217.97,218.4,217.97,218.4,18352.0,190.6517,191.0278,190.6517,191.0278,18352.0
2019-09-09 12:20:00,218.41,218.44,218.21,218.44,18809.0,191.0366,191.0628,190.8616,191.0628,18809.0
2019-09-09 12:25:00,218.44,218.64,218.4,218.6,9815.0,191.0628,191.2377,191.0278,191.2028,9815.0
2019-09-09 12:30:00,218.55,218.56,218.44,218.47,12057.0,191.159,191.1678,191.0628,191.0891,12057.0
2019-09-09 12:35:00,218.44,218.49,218.27,218.38,21592.0,191.0628,191.1065,190.9141,191.0103,21592.0
2019-09-09 12:40:00,218.39,218.46,218.32,218.4,11033.0,191.0191,191.0803,190.9579,191.0278,11033.0
2019-09-09 12:45:00,218.39,218.47,218.36,218.38,14510.0,191.0191,191.0891,190.9928,191.0103,14510.0
2019-09-09 12:50:00,218.37,218.5,218.34,218.47,13806.0,191.0016,191.1153,190.9753,191.0891,13806.0
2019-09-09 12:55:00,218.49,218.59,218.48,218.51,9903.0,191.1065,191.194,191.0978,191.124,9903.0
2019-09-09 13:00:00,218.51,218.52,218.45,218.45,6566.0,191.124,191.1328,191.0716,191.0716,6566.0
2019-09-09 13:05:00,218.48,218.51,218.4,218.44,7590.0,191.0978,191.124,191.0278,191.0628,7590.0
2019-09-09 13:10:00,218.43,218.44,218.33,218.43,7135.0,191.0541,191.0628,190.9666,191.0541,7135.0
2019-09-09 13:15:00,218.46,218.62,218.42,218.47,17753.0,191.0803,191.2203,191.0453,191.0891,17753.0
2019-09-09 13:20:00,218.5,218.56,218.4,218.43,11647.0,191.1153,191.1678,191.0278,191.0541,11647.0
2019-09-09 13:25:00,218.44,218.51,218.41,218.44,8095.0,191.0628,191.124,191.0366,191.0628,8095.0
2019-09-09 13:30:00,218.44,218.46,218.33,218.39,14668.0,191.0628,191.0803,190.9666,191.0191,14668.0
2019-09-09 13:35:00,218.38,218.51,218.35,218.51,8985.0,191.0103,191.124,190.9841,191.124,8985.0
2019-09-09 13:40:00,218.52,218.59,218.45,218.51,11045.0,191.1328,191.194,191.0716,191.124,11045.0
2019-09-09 13:45:00,218.5,218.69,218.47,218.64,10663.0,191.1153,191.2815,191.0891,191.2377,10663.0
2019-09-09 13:50:00,218.65,218.73,218.62,218.66,16545.0,191.2465,191.3165,191.2203,191.2552,16545.0
2019-09-09 13:55:00,218.64,218.68,218.57,218.57,10834.0,191.2377,191.2727,191.1765,191.1765,10834.0
2019-09-09 14:00:00,218.58,218.61,218.44,218.51,12701.0,191.1853,191.2115,191.0628,191.124,12701.0
2019-09-09 14:05:00,218.51,218.53,218.4,218.41,8970.0,191.124,191.1415,191.0278,191.0366,8970.0
2019-09-09 14:10:00,218.39,218.39,218.17,218.17,13119.0,191.0191,191.0191,190.8266,190.8266,13119.0
2019-09-09 14:15:00,218.15,218.18,218.07,218.07,23678.0,190.8092,190.8354,190.7392,190.7392,23678.0
2019-09-09 14:20:00,218.03,218.13,217.99,218.01,7878.0,190.7042,190.7917,190.6692,190.6867,7878.0
2019-09-09 14:25:00,218.01,218.13,217.98,218.01,8312.0,190.6867,190.7917,190.6605,190.6867,8312.0
2019-09-09 14:30:00,218.03,218.23,218.02,218.22,12122.0,190.7042,190.8791,190.6954,190.8704,12122.0
2019-09-09 14:35:00,218.17,218.17,218.02,218.03,15977.0,190.8266,190.8266,190.6954,190.7042,15977.0
2019-09-09 14:40:00,218.03,218.11,218.0,218.08,37352.0,190.7042,190.7742,190.678,190.7479,37352.0
2019-09-09 14:45:00,218.08,218.2,218.08,218.13,10170.0,190.7479,190.8529,190.7479,190.7917,10170.0
2019-09-09 14:50:00,218.11,218.12,217.98,218.01,11837.0,190.7742,190.7829,190.6605,190.6867,11837.0
2019-09-09 14:55:00,217.99,218.07,217.9,217.91,11114.0,190.6692,190.7392,190.5905,190.5992,11114.0
2019-09-09 15:00:00,217.92,218.17,217.89,218.09,22628.0,190.608,190.8266,190.5817,190.7567,22628.0
2019-09-09 15:05:00,218.08,218.1,218.03,218.04,20492.0,190.7479,190.7654,190.7042,190.7129,20492.0
2019-09-09 15:10:00,218.05,218.24,218.05,218.16,19625.0,190.7217,190.8879,190.7217,190.8179,19625.0
2019-09-09 15:15:00,218.14,218.15,217.99,218.04,19305.0,190.8004,190.8092,190.6692,190.7129,19305.0
2019-09-09 15:20:00,218.03,218.03,217.88,217.9,14167.0,190.7042,190.7042,190.573,190.5905,14167.0
2019-09-09 15:25:00,217.9,217.92,217.81,217.84,19110.0,190.5905,190.608,190.5118,190.538,19110.0
2019-09-09 15:30:00,217.84,217.88,217.71,217.78,23421.0,190.538,190.573,190.4243,190.4855,23421.0
2019-09-09 15:35:00,217.76,217.77,217.6,217.62,34349.0,190.468,190.4768,190.3281,190.3456,34349.0
2019-09-09 15:40:00,217.6,217.67,217.52,217.56,24926.0,190.3281,190.3893,190.2581,190.2931,24926.0
2019-09-09 15:45:00,217.56,217.57,217.44,217.45,46461.0,190.2931,190.3018,190.1881,190.1969,46461.0
2019-09-09 15:50:00,217.46,217.48,217.23,217.28,57810.0,190.2056,190.2231,190.0045,190.0482,57810.0
2019-09-09 15:55:00,217.25,217.32,217.16,217.26,129387.0,190.022,190.0832,189.9432,190.0307,129387.0
2019-09-10 09:30:00,215.43,215.43,212.16,212.28,252238.0,188.4301,188.4301,185.5699,185.6748,252238.0
2019-09-10 09:35:00,212.23,212.7,211.3,212.56,144207.0,185.6311,186.0422,184.8177,185.9198,144207.0
2019-09-10 09:40:00,212.55,212.58,211.34,211.38,116766.0,185.911,185.9372,184.8527,184.8876,116766.0
2019-09-10 09:45:00,211.34,211.93,211.24,211.43,68142.0,184.8527,185.3687,184.7652,184.9314,68142.0
2019-09-10 09:50:00,211.44,211.44,209.61,209.98,181041.0,184.9401,184.9401,183.3395,183.6631,181041.0
2019-09-10 09:55:00,209.95,210.42,209.28,209.51,171232.0,183.6369,184.048,183.0508,183.252,171232.0
2019-09-10 10:00:00,209.39,209.89,209.21,209.38,98189.0,183.1471,183.5844,182.9896,183.1383,98189.0
2019-09-10 10:05:00,209.36,209.53,208.28,209.31,162193.0,183.1208,183.2695,182.1762,183.0771,162193.0
2019-09-10 10:10:00,209.24,209.3,208.35,208.57,73391.0,183.0159,183.0683,182.2374,182.4298,73391.0
2019-09-10 10:15:00,208.59,209.33,208.38,209.03,119348.0,182.4473,183.0946,182.2636,182.8322,119348.0
2019-09-10 10:20:00,208.98,209.22,208.83,209.05,95929.0,182.7884,182.9984,182.6572,182.8497,95929.0
2019-09-10 10:25:00,209.16,209.42,208.66,209.38,97441.0,182.9459,183.1733,182.5085,183.1383,97441.0
2019-09-10 10:30:00,209.4,209.76,209.15,209.57,67997.0,183.1558,183.4707,182.9371,183.3045,67997.0
2019-09-10 10:35:00,209.56,209.81,209.2,209.28,56366.0,183.2957,183.5144,182.9809,183.0508,56366.0
2019-09-10 10:40:00,209.28,209.55,209.16,209.51,43851.0,183.0508,183.287,182.9459,183.252,43851.0
2019-09-10 10:45:00,209.52,209.58,209.05,209.23,36719.0,183.2608,183.3132,182.8497,183.0071,36719.0
2019-09-10 10:50:00,209.25,209.31,209.02,209.27,33630.0,183.0246,183.0771,182.8234,183.0421,33630.0
2019-09-10 10:55:00,209.26,209.69,209.2,209.69,67816.0,183.0333,183.4095,182.9809,183.4095,67816.0
2019-09-10 11:00:00,209.66,210.24,209.65,210.01,59020.0,183.3832,183.8905,183.3745,183.6893,59020.0
2019-09-10 11:05:00,210.08,210.21,209.87,210.11,62144.0,183.7506,183.8643,183.5669,183.7768,62144.0
2019-09-10 11:10:00,210.09,210.51,210.07,210.46,62576.0,183.7593,184.1267,183.7418,184.0829,62576.0
2019-09-10 11:15:00,210.45,210.53,210.14,210.33,69641.0,184.0742,184.1442,183.8031,183.9692,69641.0
2019-09-10 11:20:00,210.29,210.63,209.8,209.9,143104.0,183.9343,184.2316,183.5057,183.5931,143104.0
2019-09-10 11:25:00,209.95,210.49,209.9,210.43,24608.0,183.6369,184.1092,183.5931,184.0567,24608.0
2019-09-10 11:30:00,210.42,210.77,210.42,210.7,27552.0,184.048,184.3541,184.048,184.2929,27552.0
2019-09-10 11:35:00,210.66,210.68,210.08,210.08,66573.0,184.2579,184.2754,183.7506,183.7506,66573.0
2019-09-10 11:40:00,210.05,210.34,209.95,210.16,27442.0,183.7243,183.978,183.6369,183.8205,27442.0
2019-09-10 11:45:00,210.18,210.84,210.12,210.83,36379.0,183.838,184.4153,183.7856,184.4066,36379.0
2019-09-10 11:50:00,210.85,210.86,210.63,210.77,26077.0,184.4241,184.4328,184.2316,184.3541,26077.0
2019-09-10 11:55:00,210.77,210.78,210.07,210.12,24762.0,184.3541,184.3628,183.7418,183.7856,24762.0
2019-09-10 12:00:00,210.11,210.58,209.98,210.38,22533.0,183.7768,184.1879,183.6631,184.013,22533.0
2019-09-10 12:05:00,210.39,210.54,210.32,210.42,38578.0,184.0217,184.1529,183.9605,184.048,38578.0
2019-09-10 12:10:00,210.43,210.43,209.96,210.06,52290.0,184.0567,184.0567,183.6456,183.7331,52290.0
2019-09-10 12:15:00,210.08,210.12,209.92,210.06,40079.0,183.7506,183.7856,183.6106,183.7331,40079.0
2019-09-10 12:20:00,210.09,210.58,210.08,210.57,49654.0,183.7593,184.1879,183.7506,184.1792,49654.0
2019-09-10 12:25:00,210.56,210.9,210.45,210.75,77389.0,184.1704,184.4678,184.0742,184.3366,77389.0
2019-09-10 12:30:00,210.73,210.85,210.69,210.84,22043.0,184.3191,184.4241,184.2841,184.4153,22043.0
2019-09-10 12:35:00,210.84,211.04,210.77,211.0,21150.0,184.4153,184.5903,184.3541,184.5553,21150.0
2019-09-10 12:40:00,211.01,211.29,210.91,211.28,25356.0,184.564,184.8089,184.4765,184.8002,25356.0
2019-09-10 12:45:00,211.29,211.3,210.96,210.97,26365.0,184.8089,184.8177,184.5203,184.529,26365.0
2019-09-10 12:50:00,210.93,210.98,210.62,210.7,23618.0,184.494,184.5378,184.2229,184.2929,23618.0
2019-09-10 12:55:00,210.68,210.83,210.65,210.82,16135.0,184.2754,184.4066,184.2491,184.3978,16135.0
2019-09-10 13:00:00,210.84,210.96,210.73,210.81,26643.0,184.4153,184.5203,184.3191,184.3891,26643.0
2019-09-10 13:05:00,210.81,210.85,210.41,210.44,29473.0,184.3891,184.4241,184.0392,184.0655,29473.0
2019-09-10 13:10:00,210.46,210.47,210.19,210.24,29717.0,184.0829,184.0917,183.8468,183.8905,29717.0
2019-09-10 13:15:00,210.22,210.26,210.06,210.2,20318.0,183.873,183.908,183.7331,183.8555,20318.0
2019-09-10 13:20:00,210.21,210.21,209.93,210.02,32864.0,183.8643,183.8643,183.6194,183.6981,32864.0
2019-09-10 13:25:00,210.01,210.03,209.9,209.9,32434.0,183.6893,183.7068,183.5931,183.5931,32434.0
2019-09-10 13:30:00,209.91,209.98,209.9,209.91,32378.0,183.6019,183.6631,183.5931,183.6019,32378.0
2019-09-10 13:35:00,209.91,210.03,209.9,209.96,25764.0,183.6019,183.7068,183.5931,183.6456,25764.0
2019-09-10 13:40:00,209.98,210.12,209.9,209.93,38671.0,183.6631,183.7856,183.5931,183.6194,38671.0
2019-09-10 13:45:00,209.93,209.99,209.9,209.99,22884.0,183.6194,183.6719,183.5931,183.6719,22884.0
2019-09-10 13:50:00,209.99,210.04,209.92,209.99,18726.0,183.6719,183.7156,183.6106,183.6719,18726.0
2019-09-10 13:55:00,209.98,210.03,209.96,210.0,11493.0,183.6631,183.7068,183.6456,183.6806,11493.0
2019-09-10 14:00:00,210.01,210.2,210.0,210.09,20856.0,183.6893,183.8555,183.6806,183.7593,20856.0
2019-09-10 14:05:00,210.08,210.11,209.9,209.93,20896.0,183.7506,183.7768,183.5931,183.6194,20896.0
2019-09-10 14:10:00,209.93,209.94,209.45,209.45,54841.0,183.6194,183.6281,183.1995,183.1995,54841.0
2019-09-10 14:15:00,209.47,209.53,209.23,209.25,29606.0,183.217,183.2695,183.0071,183.0246,29606.0
2019-09-10 14:20:00,209.32,209.5,209.24,209.29,17294.0,183.0858,183.2433,183.0159,183.0596,17294.0
2019-09-10 14:25:00,209.28,209.44,209.09,209.09,20357.0,183.0508,183.1908,182.8847,182.8847,20357.0
2019-09-10 14:30:00,209.08,209.31,209.07,209.28,37404.0,182.8759,183.0771,182.8672,183.0508,37404.0
2019-09-10 14:35:00,209.28,209.32,209.15,209.15,37792.0,183.0508,183.0858,182.9371,182.9371,37792.0
2019-09-10 14:40:00,209.15,209.16,209.03,209.08,53923.0,182.9371,182.9459,182.8322,182.8759,53923.0
2019-09-10 14:45:00,209.08,209.16,208.85,209.01,46094.0,182.8759,182.9459,182.6747,182.8147,46094.0
2019-09-10 14:50:00,209.0,209.04,208.85,208.92,37811.0,182.8059,182.8409,182.6747,182.736,37811.0
2019-09-10 14:55:00,208.91,209.09,208.91,208.95,21260.0,182.7272,182.8847,182.7272,182.7622,21260.0
2019-09-10 15:00:00,208.93,208.94,208.79,208.81,42269.0,182.7447,182.7535,182.6222,182.6397,42269.0
2019-09-10 15:05:00,208.81,208.9,208.72,208.77,91090.0,182.6397,182.7185,182.561,182.6048,91090.0
2019-09-10 15:10:00,208.78,208.78,208.61,208.65,34258.0,182.6135,182.6135,182.4648,182.4998,34258.0
2019-09-10 15:15:00,208.64,208.65,208.43,208.47,61587.0,182.491,182.4998,182.3074,182.3424,61587.0
2019-09-10 15:20:00,208.48,208.67,208.44,208.62,34891.0,182.3511,182.5173,182.3161,182.4736,34891.0
2019-09-10 15:25:00,208.59,208.95,208.57,208.9,38417.0,182.4473,182.7622,182.4298,182.7185,38417.0
2019-09-10 15:30:00,208.88,209.19,208.88,208.94,55083.0,182.701,182.9721,182.701,182.7535,55083.0
2019-09-10 15:35:00,208.93,208.95,208.83,208.93,48948.0,182.7447,182.7622,182.6572,182.7447,48948.0
2019-09-10 15:40:00,208.93,209.06,208.87,209.05,58839.0,182.7447,182.8584,182.6922,182.8497,58839.0
2019-09-10 15:45:00,209.05,209.11,209.01,209.01,74472.0,182.8497,182.9021,182.8147,182.8147,74472.0
2019-09-10 15:50:00,209.01,209.22,209.01,209.2,90309.0,182.8147,182.9984,182.8147,182.9809,90309.0
2019-09-10 15:55:00,209.19,209.62,209.19,209.62,182966.0,182.9721,183.3482,182.9721,183.3482,182966.0
2019-09-11 09:30:00,209.69,210.75,208.8,210.65,115351.0,183.4095,184.3366,182.631,184.2491,115351.0
2019-09-11 09:35:00,210.7,211.55,210.67,210.68,179867.0,184.2929,185.0363,184.2666,184.2754,179867.0
2019-09-11 09:40:00,210.68,211.24,210.68,210.76,58271.0,184.2754,184.7652,184.2754,184.3453,58271.0
2019-09-11 09:45:00,210.68,210.86,209.9,209.91,33737.0,184.2754,184.4328,183.5931,183.6019,33737.0
2019-09-11 09:50:00,209.84,209.85,208.54,209.34,62791.0,183.5407,183.5494,182.4036,183.1033,62791.0
2019-09-11 09:55:00,209.34,209.8,209.22,209.55,47484.0,183.1033,183.5057,182.9984,183.287,47484.0
2019-09-11 10:00:00,209.51,210.31,209.12,210.0,61617.0,183.252,183.9517,182.9109,183.6806,61617.0
2019-09-11 10:05:00,210.04,210.06,209.52,209.81,30163.0,183.7156,183.7331,183.2608,183.5144,30163.0
2019-09-11 10:10:00,209.74,210.05,209.35,209.58,22658.0,183.4532,183.7243,183.1121,183.3132,22658.0
2019-09-11 10:15:00,209.6,210.01,209.32,209.77,37444.0,183.3307,183.6893,183.0858,183.4794,37444.0
2019-09-11 10:20:00,209.76,209.99,209.46,209.83,33207.0,183.4707,183.6719,183.2083,183.5319,33207.0
2019-09-11 10:25:00,209.86,209.86,209.39,209.62,26019.0,183.5581,183.5581,183.1471,183.3482,26019.0
2019-09-11 10:30:00,209.65,209.95,209.48,209.93,17794.0,183.3745,183.6369,183.2258,183.6194,17794.0
2019-09-11 10:35:00,209.88,209.95,209.32,209.42,29763.0,183.5756,183.6369,183.0858,183.1733,29763.0
2019-09-11 10:40:00,209.42,209.54,209.14,209.21,21580.0,183.1733,183.2783,182.9284,182.9896,21580.0
2019-09-11 10:45:00,209.18,209.68,209.14,209.6,15442.0,182.9634,183.4007,182.9284,183.3307,15442.0
2019-09-11 10:50:00,209.66,209.75,209.32,209.32,16992.0,183.3832,183.4619,183.0858,183.0858,16992.0
2019-09-11 10:55:00,209.34,209.4,209.13,209.18,16365.0,183.1033,183.1558,182.9196,182.9634,16365.0
2019-09-11 11:00:00,209.17,209.44,209.12,209.29,15908.0,182.9546,183.1908,182.9109,183.0596,15908.0
2019-09-11 11:05:00,209.34,209.47,209.19,209.44,15070.0,183.1033,183.217,182.9721,183.1908,15070.0
2019-09-11 11:10:00,209.45,209.63,209.43,209.55,11132.0,183.1995,183.357,183.182,183.287,11132.0
2019-09-11 11:15:00,209.52,209.55,209.27,209.34,14359.0,183.2608,183.287,183.0421,183.1033,14359.0
2019-09-11 11:20:00,209.34,209.71,209.21,209.24,17232.0,183.1033,183.4269,182.9896,183.0159,17232.0
2019-09-11 11:25:00,209.23,209.57,209.23,209.42,21097.0,183.0071,183.3045,183.0071,183.1733,21097.0
2019-09-11 11:30:00,209.44,209.54,209.27,209.27,16254.0,183.1908,183.2783,183.0421,183.0421,16254.0
2019-09-11 11:35:00,209.33,209.64,209.32,209.59,19097.0,183.0946,183.3657,183.0858,183.322,19097.0
2019-09-11 11:40:00,209.59,209.91,209.55,209.65,25191.0,183.322,183.6019,183.287,183.3745,25191.0
2019-09-11 11:45:00,209.66,209.89,209.48,209.73,14230.0,183.3832,183.5844,183.2258,183.4444,14230.0
2019-09-11 11:50:00,209.76,209.81,209.53,209.67,7624.0,183.4707,183.5144,183.2695,183.392,7624.0
2019-09-11 11:55:00,209.68,209.8,209.54,209.55,13065.0,183.4007,183.5057,183.2783,183.287,13065.0
2019-09-11 12:00:00,209.53,209.69,209.44,209.57,18083.0,183.2695,183.4095,183.1908,183.3045,18083.0
2019-09-11 12:05:00,209.61,209.79,209.6,209.75,13581.0,183.3395,183.4969,183.3307,183.4619,13581.0
2019-09-11 12:10:00,209.75,209.95,209.69,209.94,17020.0,183.4619,183.6369,183.4095,183.6281,17020.0
2019-09-11 12:15:00,209.95,210.04,209.76,209.78,26416.0,183.6369,183.7156,183.4707,183.4882,26416.0
2019-09-11 12:20:00,209.8,210.05,209.75,209.98,38476.0,183.5057,183.7243,183.4619,183.6631,38476.0
2019-09-11 12:25:00,210.0,210.02,209.7,209.81,17385.0,183.6806,183.6981,183.4182,183.5144,17385.0
2019-09-11 12:30:00,209.84,210.05,209.83,210.05,23990.0,183.5407,183.7243,183.5319,183.7243,23990.0
2019-09-11 12:35:00,210.03,210.14,210.01,210.05,11168.0,183.7068,183.8031,183.6893,183.7243,11168.0
2019-09-11 12:40:00,210.03,210.03,209.57,209.57,15701.0,183.7068,183.7068,183.3045,183.3045,15701.0
2019-09-11 12:45:00,209.52,209.8,209.51,209.64,28011.0,183.2608,183.5057,183.252,183.3657,28011.0
2019-09-11 12:50:00,209.62,209.65,209.43,209.63,16093.0,183.3482,183.3745,183.182,183.357,16093.0
2019-09-11 12:55:00,209.64,209.67,209.52,209.6,20769.0,183.3657,183.392,183.2608,183.3307,20769.0
2019-09-11 13:00:00,209.56,209.85,209.5,209.68,14176.0,183.2957,183.5494,183.2433,183.4007,14176.0
2019-09-11 13:05:00,209.65,209.8,209.58,209.8,10271.0,183.3745,183.5057,183.3132,183.5057,10271.0
2019-09-11 13:10:00,209.84,210.0,209.81,209.88,16165.0,183.5407,183.6806,183.5144,183.5756,16165.0
2019-09-11 13:15:00,209.86,210.0,209.86,210.0,11175.0,183.5581,183.6806,183.5581,183.6806,11175.0
2019-09-11 13:20:00,209.98,210.0,209.76,209.81,12331.0,183.6631,183.6806,183.4707,183.5144,12331.0
2019-09-11 13:25:00,209.82,209.82,209.47,209.5,26805.0,183.5232,183.5232,183.217,183.2433,26805.0
2019-09-11 13:30:00,209.5,209.78,209.43,209.74,28463.0,183.2433,183.4882,183.182,183.4532,28463.0
2019-09-11 13:35:00,209.71,209.76,209.6,209.63,14772.0,183.4269,183.4707,183.3307,183.357,14772.0
2019-09-11 13:40:00,209.64,209.7,209.27,209.57,27429.0,183.3657,183.4182,183.0421,183.3045,27429.0
2019-09-11 13:45:00,209.59,209.73,209.57,209.62,8601.0,183.322,183.4444,183.3045,183.3482,8601.0
2019-09-11 13:50:00,209.63,209.63,209.46,209.49,11830.0,183.357,183.357,183.2083,183.2345,11830.0
2019-09-11 13:55:00,209.49,209.55,209.42,209.47,20472.0,183.2345,183.287,183.1733,183.217,20472.0
2019-09-11 14:00:00,209.47,209.53,209.18,209.22,14767.0,183.217,183.2695,182.9634,182.9984,14767.0
2019-09-11 14:05:00,209.28,209.67,209.23,209.67,13154.0,183.0508,183.392,183.0071,183.392,13154.0
2019-09-11 14:10:00,209.59,209.67,209.51,209.58,11235.0,183.322,183.392,183.252,183.3132,11235.0
2019-09-11 14:15:00,209.51,209.56,209.38,209.41,20466.0,183.252,183.2957,183.1383,183.1645,20466.0
2019-09-11 14:20:00,209.41,209.41,209.33,209.37,12660.0,183.1645,183.1645,183.0946,183.1296,12660.0
2019-09-11 14:25:00,209.39,209.4,209.26,209.4,11000.0,183.1471,183.1558,183.0333,183.1558,11000.0
2019-09-11 14:30:00,209.37,209.37,209.26,209.29,11009.0,183.1296,183.1296,183.0333,183.0596,11009.0
2019-09-11 14:35:00,209.3,209.35,209.26,209.32,13257.0,183.0683,183.1121,183.0333,183.0858,13257.0
2019-09-11 14:40:00,209.35,209.42,209.25,209.26,15836.0,183.1121,183.1733,183.0246,183.0333,15836.0
2019-09-11 14:45:00,209.28,209.4,209.22,209.35,12173.0,183.0508,183.1558,182.9984,183.1121,12173.0
2019-09-11 14:50:00,209.39,209.43,209.28,209.4,15328.0,183.1471,183.182,183.0508,183.1558,15328.0
2019-09-11 14:55:00,209.39,209.55,209.35,209.48,14056.0,183.1471,183.287,183.1121,183.2258,14056.0
2019-09-11 15:00:00,209.48,209.65,209.42,209.58,28045.0,183.2258,183.3745,183.1733,183.3132,28045.0
2019-09-11 15:05:00,209.57,209.57,209.45,209.46,11840.0,183.3045,183.3045,183.1995,183.2083,11840.0
2019-09-11 15:10:00,209.46,209.54,209.44,209.44,15516.0,183.2083,183.2783,183.1908,183.1908,15516.0
2019-09-11 15:15:00,209.43,209.48,209.37,209.48,11737.0,183.182,183.2258,183.1296,183.2258,11737.0
2019-09-11 15:20:00,209.51,209.69,209.5,209.65,29359.0,183.252,183.4095,183.2433,183.3745,29359.0
2019-09-11 15:25:00,209.65,209.74,209.62,209.66,25349.0,183.3745,183.4532,183.3482,183.3832,25349.0
2019-09-11 15:30:00,209.67,209.71,209.61,209.71,25565.0,183.392,183.4269,183.3395,183.4269,25565.0
2019-09-11 15:35:00,209.71,209.9,209.71,209.8,40293.0,183.4269,183.5931,183.4269,183.5057,40293.0
2019-09-11 15:40:00,209.8,209.89,209.78,209.81,33036.0,183.5057,183.5844,183.4882,183.5144,33036.0
2019-09-11 15:45:00,209.8,209.8,209.65,209.72,43838.0,183.5057,183.5057,183.3745,183.4357,43838.0
2019-09-11 15:50:00,209.74,209.84,209.71,209.82,57023.0,183.4532,183.5407,183.4269,183.5232,57023.0
2019-09-11 15:55:00,209.82,210.19,209.79,210.19,216885.0,183.5232,183.8468,183.4969,183.8468,216885.0
2019-09-12 09:30:00,211.9,212.59,211.3,212.55,181255.0,185.3425,185.946,184.8177,185.911,181255.0
2019-09-12 09:35:00,212.55,212.9,212.17,212.35,38277.0,185.911,186.2171,185.5786,185.7361,38277.0
2019-09-12 09:40:00,212.34,212.47,211.76,211.81,25386.0,185.7273,185.841,185.22,185.2638,25386.0
2019-09-12 09:45:00,211.81,212.65,211.79,212.59,35760.0,185.2638,185.9985,185.2463,185.946,35760.0
2019-09-12 09:50:00,212.59,212.95,212.42,212.55,44640.0,185.946,186.2609,185.7973,185.911,44640.0
2019-09-12 09:55:00,212.5,212.6,211.89,212.52,39263.0,185.8673,185.9547,185.3337,185.8848,39263.0
2019-09-12 10:00:00,212.54,212.9,212.45,212.81,58153.0,185.9023,186.2171,185.8235,186.1384,58153.0
2019-09-12 10:05:00,212.74,213.0,212.41,212.71,64029.0,186.0772,186.3046,185.7886,186.051,64029.0
2019-09-12 10:10:00,212.76,213.82,212.03,212.3,57006.0,186.0947,187.0218,185.4562,185.6923,57006.0
2019-09-12 10:15:00,212.32,212.63,212.17,212.51,17510.0,185.7098,185.981,185.5786,185.876,17510.0
2019-09-12 10:20:00,212.41,212.77,212.29,212.71,13446.0,185.7886,186.1034,185.6836,186.051,13446.0
2019-09-12 10:25:00,212.73,213.0,212.59,212.75,26181.0,186.0684,186.3046,185.946,186.0859,26181.0
2019-09-12 10:30:00,212.69,213.27,212.63,213.23,28634.0,186.0335,186.5408,185.981,186.5058,28634.0
2019-09-12 10:35:00,213.23,213.43,212.96,213.43,45800.0,186.5058,186.6807,186.2696,186.6807,45800.0
2019-09-12 10:40:00,213.43,213.57,213.27,213.44,30940.0,186.6807,186.8032,186.5408,186.6895,30940.0
2019-09-12 10:45:00,213.51,213.87,213.44,213.76,33906.0,186.7507,187.0656,186.6895,186.9694,33906.0
2019-09-12 10:50:00,213.76,213.76,213.04,213.32,32506.0,186.9694,186.9694,186.3396,186.5845,32506.0
2019-09-12 10:55:00,213.27,213.69,213.15,213.58,19564.0,186.5408,186.9081,186.4358,186.8119,19564.0
2019-09-12 11:00:00,213.6,214.03,213.5,213.66,26177.0,186.8294,187.2055,186.7419,186.8819,26177.0
2019-09-12 11:05:00,213.7,213.79,213.5,213.5,19294.0,186.9169,186.9956,186.7419,186.7419,19294.0
2019-09-12 11:10:00,213.45,213.63,213.32,213.5,16523.0,186.6982,186.8557,186.5845,186.7419,16523.0
2019-09-12 11:15:00,213.47,213.5,213.11,213.24,17809.0,186.7157,186.7419,186.4008,186.5145,17809.0
2019-09-12 11:20:00,213.22,213.34,213.14,213.25,18700.0,186.497,186.602,186.4271,186.5233,18700.0
2019-09-12 11:25:00,213.25,213.41,213.22,213.25,16967.0,186.5233,186.6632,186.497,186.5233,16967.0
2019-09-12 11:30:00,213.3,213.4,213.2,213.26,20579.0,186.567,186.6545,186.4795,186.532,20579.0
2019-09-12 11:35:00,213.25,213.38,213.15,213.19,18339.0,186.5233,186.637,186.4358,186.4708,18339.0
2019-09-12 11:40:00,213.18,213.41,213.06,213.18,17676.0,186.462,186.6632,186.3571,186.462,17676.0
2019-09-12 11:45:00,213.19,213.31,213.17,213.23,15754.0,186.4708,186.5758,186.4533,186.5058,15754.0
2019-09-12 11:50:00,213.23,213.57,213.2,213.54,14975.0,186.5058,186.8032,186.4795,186.7769,14975.0
2019-09-12 11:55:00,213.54,213.57,213.36,213.45,10688.0,186.7769,186.8032,186.6195,186.6982,10688.0
2019-09-12 12:00:00,213.44,213.52,213.39,213.43,9120.0,186.6895,186.7594,186.6457,186.6807,9120.0
2019-09-12 12:05:00,213.4,213.41,213.19,213.24,17726.0,186.6545,186.6632,186.4708,186.5145,17726.0
2019-09-12 12:10:00,213.26,213.44,213.23,213.4,26490.0,186.532,186.6895,186.5058,186.6545,26490.0
2019-09-12 12:15:00,213.4,213.59,213.36,213.48,22032.0,186.6545,186.8207,186.6195,186.7244,22032.0
2019-09-12 12:20:00,213.5,213.79,213.46,213.67,19901.0,186.7419,186.9956,186.707,186.8906,19901.0
2019-09-12 12:25:00,213.63,213.92,213.62,213.87,15143.0,186.8557,187.1093,186.8469,187.0656,15143.0
2019-09-12 12:30:00,213.89,213.91,213.6,213.65,10286.0,187.0831,187.1006,186.8294,186.8731,10286.0
2019-09-12 12:35:00,213.63,213.64,213.43,213.5,9619.0,186.8557,186.8644,186.6807,186.7419,9619.0
2019-09-12 12:40:00,213.49,213.57,213.43,213.53,11392.0,186.7332,186.8032,186.6807,186.7682,11392.0
2019-09-12 12:45:00,213.53,213.69,213.52,213.55,16040.0,186.7682,186.9081,186.7594,186.7857,16040.0
2019-09-12 12:50:00,213.55,213.61,213.53,213.59,11911.0,186.7857,186.8382,186.7682,186.8207,11911.0
2019-09-12 12:55:00,213.59,213.75,213.56,213.75,14556.0,186.8207,186.9606,186.7944,186.9606,14556.0
2019-09-12 13:00:00,213.71,213.82,213.69,213.76,9877.0,186.9256,187.0218,186.9081,186.9694,9877.0
2019-09-12 13:05:00,213.81,213.91,213.71,213.86,17290.0,187.0131,187.1006,186.9256,187.0568,17290.0
2019-09-12 13:10:00,213.85,213.88,213.74,213.74,7643.0,187.0481,187.0743,186.9519,186.9519,7643.0
2019-09-12 13:15:00,213.75,213.79,213.68,213.69,14067.0,186.9606,186.9956,186.8994,186.9081,14067.0
2019-09-12 13:20:00,213.63,213.75,213.61,213.72,12722.0,186.8557,186.9606,186.8382,186.9344,12722.0
2019-09-12 13:25:00,213.73,213.81,213.64,213.73,26673.0,186.9431,187.0131,186.8644,186.9431,26673.0
2019-09-12 13:30:00,213.73,213.82,213.7,213.76,7370.0,186.9431,187.0218,186.9169,186.9694,7370.0
2019-09-12 13:35:00,213.76,213.84,213.71,213.83,10800.0,186.9694,187.0393,186.9256,187.0306,10800.0
2019-09-12 13:40:00,213.85,213.91,213.73,213.83,13526.0,187.0481,187.1006,186.9431,187.0306,13526.0
2019-09-12 13:45:00,213.82,213.83,213.76,213.77,16794.0,187.0218,187.0306,186.9694,186.9781,16794.0
2019-09-12 13:50:00,213.77,213.85,213.75,213.78,8650.0,186.9781,187.0481,186.9606,186.9869,8650.0
2019-09-12 13:55:00,213.76,213.9,213.7,213.85,18232.0,186.9694,187.0918,186.9169,187.0481,18232.0
2019-09-12 14:00:00,213.89,213.91,213.77,213.8,16423.0,187.0831,187.1006,186.9781,187.0043,16423.0
2019-09-12 14:05:00,213.81,213.87,213.66,213.72,7343.0,187.0131,187.0656,186.8819,186.9344,7343.0
2019-09-12 14:10:00,213.72,213.75,213.63,213.64,6589.0,186.9344,186.9606,186.8557,186.8644,6589.0
2019-09-12 14:15:00,213.63,213.79,213.63,213.72,10379.0,186.8557,186.9956,186.8557,186.9344,10379.0
2019-09-12 14:20:00,213.75,213.75,213.56,213.56,11925.0,186.9606,186.9606,186.7944,186.7944,11925.0
2019-09-12 14:25:00,213.53,213.65,213.52,213.56,10443.0,186.7682,186.8731,186.7594,186.7944,10443.0
2019-09-12 14:30:00,213.6,213.61,213.38,213.51,15088.0,186.8294,186.8382,186.637,186.7507,15088.0
2019-09-12 14:35:00,213.53,213.56,213.45,213.5,8961.0,186.7682,186.7944,186.6982,186.7419,8961.0
2019-09-12 14:40:00,213.5,213.55,213.37,213.37,11236.0,186.7419,186.7857,186.6282,186.6282,11236.0
2019-09-12 14:45:00,213.38,213.41,213.26,213.26,13213.0,186.637,186.6632,186.532,186.532,13213.0
2019-09-12 14:50:00,213.28,213.39,213.21,213.25,12313.0,186.5495,186.6457,186.4883,186.5233,12313.0
2019-09-12 14:55:00,213.23,213.32,213.15,213.28,40499.0,186.5058,186.5845,186.4358,186.5495,40499.0
2019-09-12 15:00:00,213.34,213.35,213.15,213.23,25109.0,186.602,186.6107,186.4358,186.5058,25109.0
2019-09-12 15:05:00,213.21,213.21,213.06,213.06,12014.0,186.4883,186.4883,186.3571,186.3571,12014.0
2019-09-12 15:10:00,213.06,213.12,213.04,213.09,17710.0,186.3571,186.4096,186.3396,186.3833,17710.0
2019-09-12 15:15:00,213.08,213.09,212.95,212.98,12953.0,186.3746,186.3833,186.2609,186.2871,12953.0
2019-09-12 15:20:00,212.97,213.09,212.96,213.04,15150.0,186.2784,186.3833,186.2696,186.3396,15150.0
2019-09-12 15:25:00,213.05,213.07,212.96,213.02,18292.0,186.3483,186.3658,186.2696,186.3221,18292.0
2019-09-12 15:30:00,213.0,213.2,212.97,213.12,46075.0,186.3046,186.4795,186.2784,186.4096,46075.0
2019-09-12 15:35:00,213.11,213.15,212.77,212.82,36736.0,186.4008,186.4358,186.1034,186.1472,36736.0
2019-09-12 15:40:00,212.82,212.85,212.67,212.69,34041.0,186.1472,186.1734,186.016,186.0335,34041.0
2019-09-12 15:45:00,212.69,212.73,212.56,212.59,36312.0,186.0335,186.0684,185.9198,185.946,36312.0
2019-09-12 15:50:00,212.54,212.56,212.33,212.35,59074.0,185.9023,185.9198,185.7186,185.7361,59074.0
2019-09-12 15:55:00,212.34,212.37,212.05,212.15,174859.0,185.7273,185.7536,185.4737,185.5611,174859.0
2019-09-13 09:30:00,212.5,212.78,210.06,211.32,119591.0,185.8673,186.1122,183.7331,184.8352,119591.0
2019-09-13 09:35:00,211.15,211.6,210.55,211.52,74573.0,184.6865,185.0801,184.1617,185.0101,74573.0
2019-09-13 09:40:00,211.55,212.39,211.51,212.13,66646.0,185.0363,185.7711,185.0014,185.5436,66646.0
2019-09-13 09:45:00,212.18,212.47,212.03,212.13,38378.0,185.5874,185.841,185.4562,185.5436,38378.0
2019-09-13 09:50:00,212.14,212.17,211.75,212.11,41535.0,185.5524,185.5786,185.2113,185.5262,41535.0
2019-09-13 09:55:00,212.02,212.17,211.88,212.03,55206.0,185.4474,185.5786,185.325,185.4562,55206.0
2019-09-13 10:00:00,211.91,212.0,211.59,211.78,29008.0,185.3512,185.4299,185.0713,185.2375,29008.0
2019-09-13 10:05:00,211.71,212.01,211.62,211.97,39784.0,185.1763,185.4387,185.0976,185.4037,39784.0
2019-09-13 10:10:00,211.97,212.08,211.67,212.04,37856.0,185.4037,185.4999,185.1413,185.4649,37856.0
2019-09-13 10:15:00,212.0,212.39,211.67,212.34,33049.0,185.4299,185.7711,185.1413,185.7273,33049.0
2019-09-13 10:20:00,212.29,212.29,211.93,212.1,18733.0,185.6836,185.6836,185.3687,185.5174,18733.0
2019-09-13 10:25:00,212.1,212.18,211.73,212.0,21328.0,185.5174,185.5874,185.1938,185.4299,21328.0
2019-09-13 10:30:00,212.06,212.07,211.72,211.73,10900.0,185.4824,185.4912,185.185,185.1938,10900.0
2019-09-13 10:35:00,211.68,212.02,211.65,211.97,14935.0,185.15,185.4474,185.1238,185.4037,14935.0
2019-09-13 10:40:00,212.01,212.03,211.91,211.96,10656.0,185.4387,185.4562,185.3512,185.395,10656.0
2019-09-13 10:45:00,211.94,211.97,211.71,211.72,9896.0,185.3775,185.4037,185.1763,185.185,9896.0
2019-09-13 10:50:00,211.76,212.0,211.74,211.86,11961.0,185.22,185.4299,185.2025,185.3075,11961.0
2019-09-13 10:55:00,211.88,211.92,211.67,211.77,16192.0,185.325,185.36,185.1413,185.2288,16192.0
2019-09-13 11:00:00,211.81,211.83,211.52,211.54,22669.0,185.2638,185.2812,185.0101,185.0276,22669.0
2019-09-13 11:05:00,211.51,211.79,211.42,211.77,22205.0,185.0014,185.2463,184.9226,185.2288,22205.0
2019-09-13 11:10:00,211.76,211.83,211.51,211.54,24160.0,185.22,185.2812,185.0014,185.0276,24160.0
2019-09-13 11:15:00,211.54,211.75,211.51,211.67,19767.0,185.0276,185.2113,185.0014,185.1413,19767.0
2019-09-13 11:20:00,211.64,211.64,211.46,211.53,34597.0,185.1151,185.1151,184.9576,185.0188,34597.0
2019-09-13 11:25:00,211.5,211.5,211.23,211.31,31431.0,184.9926,184.9926,184.7564,184.8264,31431.0
2019-09-13 11:30:00,211.31,211.35,211.07,211.09,21410.0,184.8264,184.8614,184.6165,184.634,21410.0
2019-09-13 11:35:00,211.14,211.19,210.96,210.96,25174.0,184.6777,184.7215,184.5203,184.5203,25174.0
2019-09-13 11:40:00,210.97,210.98,210.83,210.86,14122.0,184.529,184.5378,184.4066,184.4328,14122.0
2019-09-13 11:45:00,210.87,210.89,210.71,210.85,36186.0,184.4416,184.4591,184.3016,184.4241,36186.0
2019-09-13 11:50:00,210.9,211.0,210.63,210.65,15092.0,184.4678,184.5553,184.2316,184.2491,15092.0
2019-09-13 11:55:00,210.66,210.68,210.58,210.6,18462.0,184.2579,184.2754,184.1879,184.2054,18462.0
2019-09-13 12:00:00,210.61,210.68,210.43,210.61,34272.0,184.2141,184.2754,184.0567,184.2141,34272.0
2019-09-13 12:05:00,210.59,210.64,210.46,210.49,23109.0,184.1967,184.2404,184.0829,184.1092,23109.0
2019-09-13 12:10:00,210.49,210.51,210.4,210.44,18977.0,184.1092,184.1267,184.0305,184.0655,18977.0
2019-09-13 12:15:00,210.46,210.46,210.32,210.42,12914.0,184.0829,184.0829,183.9605,184.048,12914.0
2019-09-13 12:20:00,210.43,210.43,210.3,210.41,13843.0,184.0567,184.0567,183.943,184.0392,13843.0
2019-09-13 12:25:00,210.39,210.5,210.2,210.23,17381.0,184.0217,184.1179,183.8555,183.8818,17381.0
2019-09-13 12:30:00,210.22,210.29,210.14,210.17,14840.0,183.873,183.9343,183.8031,183.8293,14840.0
2019-09-13 12:35:00,210.17,210.59,210.17,210.59,45479.0,183.8293,184.1967,183.8293,184.1967,45479.0
2019-09-13 12:40:00,210.59,210.65,210.42,210.61,13230.0,184.1967,184.2491,184.048,184.2141,13230.0
2019-09-13 12:45:00,210.65,210.68,210.43,210.46,9158.0,184.2491,184.2754,184.0567,184.0829,9158.0
2019-09-13 12:50:00,210.46,210.55,210.43,210.45,10324.0,184.0829,184.1617,184.0567,184.0742,10324.0
2019-09-13 12:55:00,210.43,210.44,210.32,210.32,16542.0,184.0567,184.0655,183.9605,183.9605,16542.0
2019-09-13 13:00:00,210.33,210.36,210.22,210.34,10615.0,183.9692,183.9955,183.873,183.978,10615.0
2019-09-13 13:05:00,210.36,210.48,210.27,210.42,13196.0,183.9955,184.1004,183.9168,184.048,13196.0
2019-09-13 13:10:00,210.42,210.5,210.4,210.41,15283.0,184.048,184.1179,184.0305,184.0392,15283.0
2019-09-13 13:15:00,210.41,210.41,210.19,210.2,16247.0,184.0392,184.0392,183.8468,183.8555,16247.0
2019-09-13 13:20:00,210.21,210.22,210.03,210.03,13494.0,183.8643,183.873,183.7068,183.7068,13494.0
2019-09-13 13:25:00,210.03,210.16,210.02,210.03,27491.0,183.7068,183.8205,183.6981,183.7068,27491.0
2019-09-13 13:30:00,210.03,210.13,210.01,210.08,29771.0,183.7068,183.7943,183.6893,183.7506,29771.0
2019-09-13 13:35:00,210.06,210.1,209.97,210.04,54430.0,183.7331,183.7681,183.6544,183.7156,54430.0
2019-09-13 13:40:00,210.06,210.08,209.87,209.98,31623.0,183.7331,183.7506,183.5669,183.6631,31623.0
2019-09-13 13:45:00,209.96,210.12,209.93,210.01,37552.0,183.6456,183.7856,183.6194,183.6893,37552.0
2019-09-13 13:50:00,210.03,210.04,209.86,209.93,22741.0,183.7068,183.7156,183.5581,183.6194,22741.0
2019-09-13 13:55:00,209.89,210.0,209.81,209.83,30712.0,183.5844,183.6806,183.5144,183.5319,30712.0
2019-09-13 14:00:00,209.82,209.9,209.75,209.84,27538.0,183.5232,183.5931,183.4619,183.5407,27538.0
2019-09-13 14:05:00,209.85,209.86,209.72,209.77,22334.0,183.5494,183.5581,183.4357,183.4794,22334.0
2019-09-13 14:10:00,209.75,209.78,209.58,209.63,24810.0,183.4619,183.4882,183.3132,183.357,24810.0
2019-09-13 14:15:00,209.62,209.62,209.35,209.4,44932.0,183.3482,183.3482,183.1121,183.1558,44932.0
2019-09-13 14:20:00,209.4,209.43,209.32,209.4,31348.0,183.1558,183.182,183.0858,183.1558,31348.0
2019-09-13 14:25:00,209.4,209.4,209.2,209.26,51533.0,183.1558,183.1558,182.9809,183.0333,51533.0
2019-09-13 14:30:00,209.29,209.38,209.24,209.34,43174.0,183.0596,183.1383,183.0159,183.1033,43174.0
2019-09-13 14:35:00,209.34,209.36,209.19,209.25,40581.0,183.1033,183.1208,182.9721,183.0246,40581.0
2019-09-13 14:40:00,209.27,209.3,209.09,209.18,37276.0,183.0421,183.0683,182.8847,182.9634,37276.0
2019-09-13 14:45:00,209.2,209.2,208.96,209.01,36630.0,182.9809,182.9809,182.7709,182.8147,36630.0
2019-09-13 14:50:00,209.02,209.35,208.95,209.33,45973.0,182.8234,183.1121,182.7622,183.0946,45973.0
2019-09-13 14:55:00,209.34,209.66,209.3,209.54,35688.0,183.1033,183.3832,183.0683,183.2783,35688.0
2019-09-13 15:00:00,209.52,209.69,209.51,209.69,42128.0,183.2608,183.4095,183.252,183.4095,42128.0
2019-09-13 15:05:00,209.7,209.83,209.67,209.69,28737.0,183.4182,183.5319,183.392,183.4095,28737.0
2019-09-13 15:10:00,209.69,209.69,209.51,209.54,24035.0,183.4095,183.4095,183.252,183.2783,24035.0
2019-09-13 15:15:00,209.52,209.56,209.44,209.51,25993.0,183.2608,183.2957,183.1908,183.252,25993.0
2019-09-13 15:20:00,209.51,209.6,209.48,209.55,22215.0,183.252,183.3307,183.2258,183.287,22215.0
2019-09-13 15:25:00,209.54,209.59,209.49,209.57,21761.0,183.2783,183.322,183.2345,183.3045,21761.0
2019-09-13 15:30:00,209.6,209.72,209.56,209.72,27867.0,183.3307,183.4357,183.2957,183.4357,27867.0
2019-09-13 15:35:00,209.71,210.02,209.71,210.0,31357.0,183.4269,183.6981,183.4269,183.6806,31357.0
2019-09-13 15:40:00,209.98,210.35,209.98,210.28,37846.0,183.6631,183.9867,183.6631,183.9255,37846.0
2019-09-13 15:45:00,210.28,210.29,210.08,210.17,43854.0,183.9255,183.9343,183.7506,183.8293,43854.0
2019-09-13 15:50:00,210.18,210.34,210.14,210.16,78680.0,183.838,183.978,183.8031,183.8205,78680.0
2019-09-13 15:55:00,210.17,210.3,209.83,209.84,236191.0,183.8293,183.943,183.5319,183.5407,236191.0
2019-09-16 09:30:00,209.3,209.46,208.39,208.46,134100.0,183.0683,183.2083,182.2724,182.3336,134100.0
2019-09-16 09:35:00,208.45,209.36,208.25,209.33,47439.0,182.3249,183.1208,182.1499,183.0946,47439.0
2019-09-16 09:40:00,209.3,209.67,209.14,209.22,24490.0,183.0683,183.392,182.9284,182.9984,24490.0
2019-09-16 09:45:00,209.21,209.29,208.98,209.2,32760.0,182.9896,183.0596,182.7884,182.9809,32760.0
2019-09-16 09:50:00,209.19,209.39,208.78,209.39,34034.0,182.9721,183.1471,182.6135,183.1471,34034.0
2019-09-16 09:55:00,209.31,209.86,209.21,209.54,53590.0,183.0771,183.5581,182.9896,183.2783,53590.0
2019-09-16 10:00:00,209.48,209.5,209.14,209.16,18916.0,183.2258,183.2433,182.9284,182.9459,18916.0
2019-09-16 10:05:00,209.14,209.4,208.98,209.15,12390.0,182.9284,183.1558,182.7884,182.9371,12390.0
2019-09-16 10:10:00,209.15,209.38,209.0,209.23,17663.0,182.9371,183.1383,182.8059,183.0071,17663.0
2019-09-16 10:15:00,209.21,209.21,208.93,208.98,16376.0,182.9896,182.9896,182.7447,182.7884,16376.0
2019-09-16 10:20:00,208.96,208.97,208.49,208.68,44732.0,182.7709,182.7797,182.3598,182.526,44732.0
2019-09-16 10:25:00,208.69,209.2,208.69,208.95,14366.0,182.5348,182.9809,182.5348,182.7622,14366.0
2019-09-16 10:30:00,208.92,209.15,208.75,209.09,15767.0,182.736,182.9371,182.5873,182.8847,15767.0
2019-09-16 10:35:00,209.09,209.36,208.97,209.26,12965.0,182.8847,183.1208,182.7797,183.0333,12965.0
2019-09-16 10:40:00,209.3,209.38,209.15,209.28,17318.0,183.0683,183.1383,182.9371,183.0508,17318.0
2019-09-16 10:45:00,209.28,209.38,209.12,209.2,10505.0,183.0508,183.1383,182.9109,182.9809,10505.0
2019-09-16 10:50:00,209.21,209.27,208.96,209.06,16729.0,182.9896,183.0421,182.7709,182.8584,16729.0
2019-09-16 10:55:00,209.08,209.19,209.01,209.03,21753.0,182.8759,182.9721,182.8147,182.8322,21753.0
2019-09-16 11:00:00,209.04,209.07,208.94,209.0,17323.0,182.8409,182.8672,182.7535,182.8059,17323.0
2019-09-16 11:05:00,209.04,209.41,209.0,209.37,18862.0,182.8409,183.1645,182.8059,183.1296,18862.0
2019-09-16 11:10:00,209.39,209.5,209.25,209.25,12508.0,183.1471,183.2433,183.0246,183.0246,12508.0
2019-09-16 11:15:00,209.29,209.31,209.17,209.31,12019.0,183.0596,183.0771,182.9546,183.0771,12019.0
2019-09-16 11:20:00,209.29,209.45,209.26,209.41,12734.0,183.0596,183.1995,183.0333,183.1645,12734.0
2019-09-16 11:25:00,209.42,209.65,209.4,209.6,18240.0,183.1733,183.3745,183.1558,183.3307,18240.0
2019-09-16 11:30:00,209.58,209.74,209.55,209.65,13625.0,183.3132,183.4532,183.287,183.3745,13625.0
2019-09-16 11:35:00,209.64,209.79,209.38,209.43,18057.0,183.3657,183.4969,183.1383,183.182,18057.0
2019-09-16 11:40:00,209.46,209.47,209.33,209.41,14214.0,183.2083,183.217,183.0946,183.1645,14214.0
2019-09-16 11:45:00,209.44,209.48,209.28,209.29,12076.0,183.1908,183.2258,183.0508,183.0596,12076.0
2019-09-16 11:50:00,209.26,209.33,209.16,209.32,14222.0,183.0333,183.0946,182.9459,183.0858,14222.0
2019-09-16 11:55:00,209.34,209.36,209.22,209.22,12825.0,183.1033,183.1208,182.9984,182.9984,12825.0
2019-09-16 12:00:00,209.23,209.49,209.18,209.47,11175.0,183.0071,183.2345,182.9634,183.217,11175.0
2019-09-16 12:05:00,209.49,209.49,209.33,209.37,11669.0,183.2345,183.2345,183.0946,183.1296,11669.0
2019-09-16 12:10:00,209.39,209.48,209.3,209.3,10212.0,183.1471,183.2258,183.0683,183.0683,10212.0
2019-09-16 12:15:00,209.29,209.45,209.29,209.45,4731.0,183.0596,183.1995,183.0596,183.1995,4731.0
2019-09-16 12:20:00,209.44,209.44,209.27,209.34,10661.0,183.1908,183.1908,183.0421,183.1033,10661.0
2019-09-16 12:25:00,209.34,209.44,209.32,209.44,4294.0,183.1033,183.1908,183.0858,183.1908,4294.0
2019-09-16 12:30:00,209.4,209.51,209.39,209.41,8315.0,183.1558,183.252,183.1471,183.1645,8315.0
2019-09-16 12:35:00,209.37,209.39,209.24,209.25,8098.0,183.1296,183.1471,183.0159,183.0246,8098.0
2019-09-16 12:40:00,209.28,209.3,209.0,209.08,14909.0,183.0508,183.0683,182.8059,182.8759,14909.0
2019-09-16 12:45:00,209.09,209.11,209.01,209.11,13286.0,182.8847,182.9021,182.8147,182.9021,13286.0
2019-09-16 12:50:00,209.12,209.33,209.09,209.15,10120.0,182.9109,183.0946,182.8847,182.9371,10120.0
2019-09-16 12:55:00,209.12,209.15,209.0,209.03,5991.0,182.9109,182.9371,182.8059,182.8322,5991.0
2019-09-16 13:00:00,209.0,209.02,208.92,208.94,8958.0,182.8059,182.8234,182.736,182.7535,8958.0
2019-09-16 13:05:00,208.95,209.01,208.87,208.91,10815.0,182.7622,182.8147,182.6922,182.7272,10815.0
2019-09-16 13:10:00,208.92,209.05,208.92,208.99,8563.0,182.736,182.8497,182.736,182.7972,8563.0
2019-09-16 13:15:00,208.98,209.09,208.98,209.01,8794.0,182.7884,182.8847,182.7884,182.8147,8794.0
2019-09-16 13:20:00,209.01,209.03,208.85,208.89,15522.0,182.8147,182.8322,182.6747,182.7097,15522.0
2019-09-16 13:25:00,208.89,208.94,208.73,208.79,20384.0,182.7097,182.7535,182.5698,182.6222,20384.0
2019-09-16 13:30:00,208.75,208.78,208.52,208.54,18500.0,182.5873,182.6135,182.3861,182.4036,18500.0
2019-09-16 13:35:00,208.53,208.55,208.25,208.31,32903.0,182.3948,182.4123,182.1499,182.2024,32903.0
2019-09-16 13:40:00,208.32,208.38,208.25,208.29,27516.0,182.2112,182.2636,182.1499,182.1849,27516.0
2019-09-16 13:45:00,208.29,208.31,208.14,208.2,34185.0,182.1849,182.2024,182.0537,182.1062,34185.0
2019-09-16 13:50:00,208.22,208.35,208.15,208.25,36842.0,182.1237,182.2374,182.0625,182.1499,36842.0
2019-09-16 13:55:00,208.24,208.26,207.97,208.01,51540.0,182.1412,182.1587,181.905,181.94,51540.0
2019-09-16 14:00:00,207.99,208.05,207.89,208.0,46898.0,181.9225,181.975,181.835,181.9313,46898.0
2019-09-16 14:05:00,208.0,208.02,207.77,207.83,26439.0,181.9313,181.9488,181.7301,181.7826,26439.0
2019-09-16 14:10:00,207.84,207.9,207.77,207.9,14474.0,181.7913,181.8438,181.7301,181.8438,14474.0
2019-09-16 14:15:00,207.85,207.9,207.77,207.86,14676.0,181.8001,181.8438,181.7301,181.8088,14676.0
2019-09-16 14:20:00,207.89,208.1,207.88,207.98,18555.0,181.835,182.0187,181.8263,181.9138,18555.0
2019-09-16 14:25:00,207.96,208.14,207.92,208.08,17211.0,181.8963,182.0537,181.8613,182.0012,17211.0
2019-09-16 14:30:00,208.11,208.12,208.01,208.12,12893.0,182.0275,182.0362,181.94,182.0362,12893.0
2019-09-16 14:35:00,208.12,208.2,208.11,208.2,11080.0,182.0362,182.1062,182.0275,182.1062,11080.0
2019-09-16 14:40:00,208.21,208.21,208.12,208.15,23754.0,182.1149,182.1149,182.0362,182.0625,23754.0
2019-09-16 14:45:00,208.17,208.27,208.12,208.24,13362.0,182.08,182.1674,182.0362,182.1412,13362.0
2019-09-16 14:50:00,208.26,208.27,208.02,208.21,79685.0,182.1587,182.1674,181.9488,182.1149,79685.0
2019-09-16 14:55:00,208.22,208.39,208.21,208.31,12540.0,182.1237,182.2724,182.1149,182.2024,12540.0
2019-09-16 15:00:00,208.33,208.36,208.08,208.08,29890.0,182.2199,182.2461,182.0012,182.0012,29890.0
2019-09-16 15:05:00,208.07,208.13,208.01,208.13,18214.0,181.9925,182.045,181.94,182.045,18214.0
2019-09-16 15:10:00,208.12,208.14,207.96,207.96,31973.0,182.0362,182.0537,181.8963,181.8963,31973.0
2019-09-16 15:15:00,207.98,208.05,207.83,207.89,29714.0,181.9138,181.975,181.7826,181.835,29714.0
2019-09-16 15:20:00,207.87,207.91,207.76,207.77,23572.0,181.8176,181.8525,181.7213,181.7301,23572.0
2019-09-16 15:25:00,207.76,207.88,207.73,207.8,37215.0,181.7213,181.8263,181.6951,181.7563,37215.0
2019-09-16 15:30:00,207.77,207.8,207.66,207.67,24247.0,181.7301,181.7563,181.6339,181.6426,24247.0
2019-09-16 15:35:00,207.68,207.82,207.66,207.72,40822.0,181.6514,181.7738,181.6339,181.6864,40822.0
2019-09-16 15:40:00,207.73,207.74,207.61,207.61,53683.0,181.6951,181.7038,181.5901,181.5901,53683.0
2019-09-16 15:45:00,207.62,207.63,207.38,207.41,100591.0,181.5989,181.6076,181.389,181.4152,100591.0
2019-09-16 15:50:00,207.41,207.61,207.33,207.53,79380.0,181.4152,181.5901,181.3452,181.5202,79380.0
2019-09-16 15:55:00,207.54,207.57,207.38,207.38,159449.0,181.5289,181.5552,181.389,181.389,159449.0
2019-09-17 09:30:00,208.0,208.39,207.71,207.94,192625.0,181.9313,182.2724,181.6776,181.8788,192625.0
2019-09-17 09:35:00,208.0,208.86,207.49,208.46,131122.0,181.9313,182.6835,181.4852,182.3336,131122.0
2019-09-17 09:40:00,208.5,209.26,208.46,209.24,78109.0,182.3686,183.0333,182.3336,183.0159,78109.0
2019-09-17 09:45:00,209.22,209.84,209.22,209.54,57375.0,182.9984,183.5407,182.9984,183.2783,57375.0
2019-09-17 09:50:00,209.57,209.9,209.49,209.5,66067.0,183.3045,183.5931,183.2345,183.2433,66067.0
2019-09-17 09:55:00,209.55,209.94,209.36,209.83,48938.0,183.287,183.6281,183.1208,183.5319,48938.0
2019-09-17 10:00:00,209.83,209.94,209.58,209.8,34887.0,183.5319,183.6281,183.3132,183.5057,34887.0
2019-09-17 10:05:00,209.81,210.25,209.77,210.19,32346.0,183.5144,183.8993,183.4794,183.8468,32346.0
2019-09-17 10:10:00,210.22,210.42,209.88,210.28,55499.0,183.873,184.048,183.5756,183.9255,55499.0
2019-09-17 10:15:00,210.31,210.65,210.07,210.57,45132.0,183.9517,184.2491,183.7418,184.1792,45132.0
2019-09-17 10:20:00,210.53,210.61,210.33,210.37,25471.0,184.1442,184.2141,183.9692,184.0042,25471.0
2019-09-17 10:25:00,210.36,210.55,210.19,210.49,26147.0,183.9955,184.1617,183.8468,184.1092,26147.0
2019-09-17 10:30:00,210.51,210.68,210.48,210.56,33721.0,184.1267,184.2754,184.1004,184.1704,33721.0
2019-09-17 10:35:00,210.56,210.68,210.26,210.65,19341.0,184.1704,184.2754,183.908,184.2491,19341.0
2019-09-17 10:40:00,210.66,210.75,210.33,210.55,24474.0,184.2579,184.3366,183.9692,184.1617,24474.0
2019-09-17 10:45:00,210.57,210.58,210.07,210.17,20810.0,184.1792,184.1879,183.7418,183.8293,20810.0
2019-09-17 10:50:00,210.13,210.42,210.09,210.42,18149.0,183.7943,184.048,183.7593,184.048,18149.0
2019-09-17 10:55:00,210.41,210.53,210.35,210.5,21492.0,184.0392,184.1442,183.9867,184.1179,21492.0
2019-09-17 11:00:00,210.48,210.54,210.27,210.44,24379.0,184.1004,184.1529,183.9168,184.0655,24379.0
2019-09-17 11:05:00,210.46,210.47,210.25,210.33,12171.0,184.0829,184.0917,183.8993,183.9692,12171.0
2019-09-17 11:10:00,210.33,210.37,210.1,210.23,18287.0,183.9692,184.0042,183.7681,183.8818,18287.0
2019-09-17 11:15:00,210.22,210.53,210.19,210.53,27383.0,183.873,184.1442,183.8468,184.1442,27383.0
2019-09-17 11:20:00,210.52,210.84,210.44,210.68,28692.0,184.1354,184.4153,184.0655,184.2754,28692.0
2019-09-17 11:25:00,210.68,210.75,210.25,210.38,32987.0,184.2754,184.3366,183.8993,184.013,32987.0
2019-09-17 11:30:00,210.35,210.44,210.16,210.31,17411.0,183.9867,184.0655,183.8205,183.9517,17411.0
2019-09-17 11:35:00,210.31,210.31,210.05,210.09,13587.0,183.9517,183.9517,183.7243,183.7593,13587.0
2019-09-17 11:40:00,210.1,210.35,210.09,210.21,15417.0,183.7681,183.9867,183.7593,183.8643,15417.0
2019-09-17 11:45:00,210.23,210.31,210.19,210.28,39943.0,183.8818,183.9517,183.8468,183.9255,39943.0
2019-09-17 11:50:00,210.28,210.32,210.14,210.19,12107.0,183.9255,183.9605,183.8031,183.8468,12107.0
2019-09-17 11:55:00,210.21,210.23,209.94,209.98,13512.0,183.8643,183.8818,183.6281,183.6631,13512.0
2019-09-17 12:00:00,209.97,209.97,209.78,209.83,22215.0,183.6544,183.6544,183.4882,183.5319,22215.0
2019-09-17 12:05:00,209.83,209.88,209.67,209.68,17416.0,183.5319,183.5756,183.392,183.4007,17416.0
2019-09-17 12:10:00,209.67,209.79,209.66,209.7,12227.0,183.392,183.4969,183.3832,183.4182,12227.0
2019-09-17 12:15:00,209.7,209.72,209.63,209.66,13377.0,183.4182,183.4357,183.357,183.3832,13377.0
2019-09-17 12:20:00,209.67,209.68,209.55,209.59,14932.0,183.392,183.4007,183.287,183.322,14932.0
2019-09-17 12:25:00,209.58,209.7,209.57,209.62,12269.0,183.3132,183.4182,183.3045,183.3482,12269.0
2019-09-17 12:30:00,209.65,209.75,209.63,209.75,12893.0,183.3745,183.4619,183.357,183.4619,12893.0
2019-09-17 12:35:00,209.76,209.85,209.72,209.81,10001.0,183.4707,183.5494,183.4357,183.5144,10001.0
2019-09-17 12:40:00,209.8,209.9,209.74,209.84,12154.0,183.5057,183.5931,183.4532,183.5407,12154.0
2019-09-17 12:45:00,209.83,209.87,209.64,209.64,8801.0,183.5319,183.5669,183.3657,183.3657,8801.0
2019-09-17 12:50:00,209.65,209.66,209.48,209.54,14670.0,183.3745,183.3832,183.2258,183.2783,14670.0
2019-09-17 12:55:00,209.53,209.53,209.36,209.36,16699.0,183.2695,183.2695,183.1208,183.1208,16699.0
2019-09-17 13:00:00,209.34,209.38,209.24,209.31,8759.0,183.1033,183.1383,183.0159,183.0771,8759.0
2019-09-17 13:05:00,209.32,209.34,209.21,209.21,9463.0,183.0858,183.1033,182.9896,182.9896,9463.0
2019-09-17 13:10:00,209.21,209.21,209.09,209.16,17632.0,182.9896,182.9896,182.8847,182.9459,17632.0
2019-09-17 13:15:00,209.18,209.39,209.16,209.36,12686.0,182.9634,183.1471,182.9459,183.1208,12686.0
2019-09-17 13:20:00,209.37,209.43,209.34,209.41,10130.0,183.1296,183.182,183.1033,183.1645,10130.0
2019-09-17 13:25:00,209.39,209.48,209.38,209.4,12855.0,183.1471,183.2258,183.1383,183.1558,12855.0
2019-09-17 13:30:00,209.39,209.44,209.36,209.43,11303.0,183.1471,183.1908,183.1208,183.182,11303.0
2019-09-17 13:35:00,209.43,209.56,209.29,209.56,12440.0,183.182,183.2957,183.0596,183.2957,12440.0
2019-09-17 13:40:00,209.6,209.86,209.56,209.82,13963.0,183.3307,183.5581,183.2957,183.5232,13963.0
2019-09-17 13:45:00,209.81,210.01,209.8,209.95,11420.0,183.5144,183.6893,183.5057,183.6369,11420.0
2019-09-17 13:50:00,209.94,209.95,209.79,209.79,12517.0,183.6281,183.6369,183.4969,183.4969,12517.0
2019-09-17 13:55:00,209.78,210.02,209.78,209.92,15897.0,183.4882,183.6981,183.4882,183.6106,15897.0
2019-09-17 14:00:00,209.93,210.08,209.86,210.05,11314.0,183.6194,183.7506,183.5581,183.7243,11314.0
2019-09-17 14:05:00,210.05,210.06,209.7,209.78,128478.0,183.7243,183.7331,183.4182,183.4882,128478.0
2019-09-17 14:10:00,209.82,209.82,209.67,209.79,14569.0,183.5232,183.5232,183.392,183.4969,14569.0
2019-09-17 14:15:00,209.78,209.81,209.65,209.65,8278.0,183.4882,183.5144,183.3745,183.3745,8278.0
2019-09-17 14:20:00,209.64,209.68,209.53,209.55,13760.0,183.3657,183.4007,183.2695,183.287,13760.0
2019-09-17 14:25:00,209.55,209.57,209.49,209.5,19359.0,183.287,183.3045,183.2345,183.2433,19359.0
2019-09-17 14:30:00,209.52,209.77,209.5,209.71,25277.0,183.2608,183.4794,183.2433,183.4269,25277.0
2019-09-17 14:35:00,209.71,209.83,209.69,209.78,25998.0,183.4269,183.5319,183.4095,183.4882,25998.0
2019-09-17 14:40:00,209.82,209.99,209.79,209.97,18002.0,183.5232,183.6719,183.4969,183.6544,18002.0
2019-09-17 14:45:00,209.99,210.15,209.97,210.14,21705.0,183.6719,183.8118,183.6544,183.8031,21705.0
2019-09-17 14:50:00,210.15,210.18,209.94,209.98,40963.0,183.8118,183.838,183.6281,183.6631,40963.0
2019-09-17 14:55:00,209.97,210.15,209.97,210.09,23216.0,183.6544,183.8118,183.6544,183.7593,23216.0
2019-09-17 15:00:00,210.09,210.1,209.92,209.93,57833.0,183.7593,183.7681,183.6106,183.6194,57833.0
2019-09-17 15:05:00,209.92,210.02,209.92,209.99,15859.0,183.6106,183.6981,183.6106,183.6719,15859.0
2019-09-17 15:10:00,210.0,210.01,209.68,209.69,23973.0,183.6806,183.6893,183.4007,183.4095,23973.0
2019-09-17 15:15:00,209.69,209.69,209.53,209.53,38932.0,183.4095,183.4095,183.2695,183.2695,38932.0
2019-09-17 15:20:00,209.54,209.71,209.39,209.65,46381.0,183.2783,183.4269,183.1471,183.3745,46381.0
2019-09-17 15:25:00,209.67,209.98,209.67,209.93,29598.0,183.392,183.6631,183.392,183.6194,29598.0
2019-09-17 15:30:00,209.94,210.01,209.92,210.0,36590.0,183.6281,183.6893,183.6106,183.6806,36590.0
2019-09-17 15:35:00,210.01,210.03,209.91,209.98,47725.0,183.6893,183.7068,183.6019,183.6631,47725.0
2019-09-17 15:40:00,210.01,210.04,209.91,210.03,60355.0,183.6893,183.7156,183.6019,183.7068,60355.0
2019-09-17 15:45:00,210.03,210.11,209.86,209.86,54930.0,183.7068,183.7768,183.5581,183.5581,54930.0
2019-09-17 15:50:00,209.85,209.97,209.78,209.84,68029.0,183.5494,183.6544,183.4882,183.5407,68029.0
2019-09-17 15:55:00,209.83,209.89,209.72,209.85,132756.0,183.5319,183.5844,183.4357,183.5494,132756.0
2019-09-18 09:30:00,210.65,210.88,210.2,210.56,57766.0,184.2491,184.4503,183.8555,184.1704,57766.0
2019-09-18 09:35:00,210.54,210.57,209.44,209.44,29818.0,184.1529,184.1792,183.1908,183.1908,29818.0
2019-09-18 09:40:00,209.44,209.93,209.21,209.56,26054.0,183.1908,183.6194,182.9896,183.2957,26054.0
2019-09-18 09:45:00,209.53,209.64,209.04,209.26,29090.0,183.2695,183.3657,182.8409,183.0333,29090.0
2019-09-18 09:50:00,209.24,209.5,208.88,209.35,31080.0,183.0159,183.2433,182.701,183.1121,31080.0
2019-09-18 09:55:00,209.4,209.5,209.15,209.44,18069.0,183.1558,183.2433,182.9371,183.1908,18069.0
2019-09-18 10:00:00,209.43,209.61,209.34,209.48,27479.0,183.182,183.3395,183.1033,183.2258,27479.0
2019-09-18 10:05:00,209.48,210.21,209.43,210.1,33606.0,183.2258,183.8643,183.182,183.7681,33606.0
2019-09-18 10:10:00,210.09,210.36,210.02,210.22,21621.0,183.7593,183.9955,183.6981,183.873,21621.0
2019-09-18 10:15:00,210.22,210.69,210.19,210.69,26305.0,183.873,184.2841,183.8468,184.2841,26305.0
2019-09-18 10:20:00,210.64,210.73,210.27,210.3,40171.0,184.2404,184.3191,183.9168,183.943,40171.0
2019-09-18 10:25:00,210.28,210.45,210.11,210.45,10754.0,183.9255,184.0742,183.7768,184.0742,10754.0
2019-09-18 10:30:00,210.49,210.5,210.3,210.34,18608.0,184.1092,184.1179,183.943,183.978,18608.0
2019-09-18 10:35:00,210.29,210.44,210.26,210.26,12905.0,183.9343,184.0655,183.908,183.908,12905.0
2019-09-18 10:40:00,210.29,210.32,209.9,209.93,10622.0,183.9343,183.9605,183.5931,183.6194,10622.0
2019-09-18 10:45:00,209.94,210.14,209.92,210.04,13211.0,183.6281,183.8031,183.6106,183.7156,13211.0
2019-09-18 10:50:00,210.01,210.13,209.99,210.13,14750.0,183.6893,183.7943,183.6719,183.7943,14750.0
2019-09-18 10:55:00,210.15,210.18,210.0,210.02,12867.0,183.8118,183.838,183.6806,183.6981,12867.0
2019-09-18 11:00:00,209.99,210.05,209.76,209.8,16631.0,183.6719,183.7243,183.4707,183.5057,16631.0
2019-09-18 11:05:00,209.81,209.91,209.72,209.82,19448.0,183.5144,183.6019,183.4357,183.5232,19448.0
2019-09-18 11:10:00,209.82,209.84,209.65,209.82,11298.0,183.5232,183.5407,183.3745,183.5232,11298.0
2019-09-18 11:15:00,209.8,209.81,209.64,209.64,14232.0,183.5057,183.5144,183.3657,183.3657,14232.0
2019-09-18 11:20:00,209.63,209.64,209.5,209.62,16095.0,183.357,183.3657,183.2433,183.3482,16095.0
2019-09-18 11:25:00,209.64,209.73,209.61,209.66,14933.0,183.3657,183.4444,183.3395,183.3832,14933.0
2019-09-18 11:30:00,209.66,209.69,209.51,209.6,21031.0,183.3832,183.4095,183.252,183.3307,21031.0
2019-09-18 11:35:00,209.58,209.61,209.33,209.33,13962.0,183.3132,183.3395,183.0946,183.0946,13962.0
2019-09-18 11:40:00,209.36,209.36,209.19,209.23,14855.0,183.1208,183.1208,182.9721,183.0071,14855.0
2019-09-18 11:45:00,209.24,209.27,209.11,209.11,18460.0,183.0159,183.0421,182.9021,182.9021,18460.0
2019-09-18 11:50:00,209.11,209.25,209.03,209.19,23200.0,182.9021,183.0246,182.8322,182.9721,23200.0
2019-09-18 11:55:00,209.19,209.48,209.19,209.38,15289.0,182.9721,183.2258,182.9721,183.1383,15289.0
2019-09-18 12:00:00,209.34,209.36,209.18,209.18,11281.0,183.1033,183.1208,182.9634,182.9634,11281.0
2019-09-18 12:05:00,209.17,209.27,209.15,209.21,10506.0,182.9546,183.0421,182.9371,182.9896,10506.0
2019-09-18 12:10:00,209.24,209.5,209.21,209.5,13167.0,183.0159,183.2433,182.9896,183.2433,13167.0
2019-09-18 12:15:00,209.51,209.57,209.47,209.57,8575.0,183.252,183.3045,183.217,183.3045,8575.0
2019-09-18 12:20:00,209.58,209.61,209.33,209.34,14528.0,183.3132,183.3395,183.0946,183.1033,14528.0
2019-09-18 12:25:00,209.34,209.34,209.09,209.21,15121.0,183.1033,183.1033,182.8847,182.9896,15121.0
2019-09-18 12:30:00,209.21,209.37,209.19,209.37,7158.0,182.9896,183.1296,182.9721,183.1296,7158.0
2019-09-18 12:35:00,209.36,209.43,209.35,209.4,10748.0,183.1208,183.182,183.1121,183.1558,10748.0
2019-09-18 12:40:00,209.36,209.37,209.28,209.32,9993.0,183.1208,183.1296,183.0508,183.0858,9993.0
2019-09-18 12:45:00,209.33,209.33,209.07,209.09,10140.0,183.0946,183.0946,182.8672,182.8847,10140.0
2019-09-18 12:50:00,209.09,209.13,209.07,209.08,12185.0,182.8847,182.9196,182.8672,182.8759,12185.0
2019-09-18 12:55:00,209.07,209.18,208.88,209.09,23169.0,182.8672,182.9634,182.701,182.8847,23169.0
2019-09-18 13:00:00,209.09,209.13,208.94,209.08,7822.0,182.8847,182.9196,182.7535,182.8759,7822.0
2019-09-18 13:05:00,209.07,209.09,208.88,208.89,9652.0,182.8672,182.8847,182.701,182.7097,9652.0
2019-09-18 13:10:00,208.91,208.92,208.84,208.88,12574.0,182.7272,182.736,182.666,182.701,12574.0
2019-09-18 13:15:00,208.89,208.98,208.86,208.93,14893.0,182.7097,182.7884,182.6835,182.7447,14893.0
2019-09-18 13:20:00,208.93,208.97,208.83,208.93,14190.0,182.7447,182.7797,182.6572,182.7447,14190.0
2019-09-18 13:25:00,208.92,208.99,208.84,208.9,9273.0,182.736,182.7972,182.666,182.7185,9273.0
2019-09-18 13:30:00,208.91,209.09,208.88,209.09,14820.0,182.7272,182.8847,182.701,182.8847,14820.0
2019-09-18 13:35:00,209.09,209.16,208.96,209.16,12294.0,182.8847,182.9459,182.7709,182.9459,12294.0
2019-09-18 13:40:00,209.2,209.4,209.2,209.36,18395.0,182.9809,183.1558,182.9809,183.1208,18395.0
2019-09-18 13:45:00,209.36,209.6,209.31,209.6,10700.0,183.1208,183.3307,183.0771,183.3307,10700.0
2019-09-18 13:50:00,209.59,209.8,209.51,209.8,14285.0,183.322,183.5057,183.252,183.5057,14285.0
2019-09-18 13:55:00,209.84,209.85,209.36,209.47,18178.0,183.5407,183.5494,183.1208,183.217,18178.0
2019-09-18 14:00:00,209.37,209.6,208.75,209.05,17217.0,183.1296,183.3307,182.5873,182.8497,17217.0
2019-09-18 14:05:00,209.12,209.56,209.11,209.32,15829.0,182.9109,183.2957,182.9021,183.0858,15829.0
2019-09-18 14:10:00,209.26,209.35,208.81,208.95,30856.0,183.0333,183.1121,182.6397,182.7622,30856.0
2019-09-18 14:15:00,208.88,208.9,208.64,208.65,19272.0,182.701,182.7185,182.491,182.4998,19272.0
2019-09-18 14:20:00,208.6,208.63,208.4,208.57,13135.0,182.4561,182.4823,182.2811,182.4298,13135.0
2019-09-18 14:25:00,208.57,208.69,208.48,208.69,14799.0,182.4298,182.5348,182.3511,182.5348,14799.0
2019-09-18 14:30:00,208.71,208.98,208.55,208.95,19488.0,182.5523,182.7884,182.4123,182.7622,19488.0
2019-09-18 14:35:00,208.92,208.92,208.62,208.7,26842.0,182.736,182.736,182.4736,182.5435,26842.0
2019-09-18 14:40:00,208.69,208.86,208.6,208.66,10312.0,182.5348,182.6835,182.4561,182.5085,10312.0
2019-09-18 14:45:00,208.65,208.7,208.28,208.41,26646.0,182.4998,182.5435,182.1762,182.2899,26646.0
2019-09-18 14:50:00,208.4,209.14,208.37,208.96,31453.0,182.2811,182.9284,182.2549,182.7709,31453.0
2019-09-18 14:55:00,209.02,209.04,208.86,209.0,13732.0,182.8234,182.8409,182.6835,182.8059,13732.0
2019-09-18 15:00:00,209.01,209.14,208.87,209.06,14728.0,182.8147,182.9284,182.6922,182.8584,14728.0
2019-09-18 15:05:00,209.03,209.36,209.03,209.3,15083.0,182.8322,183.1208,182.8322,183.0683,15083.0
2019-09-18 15:10:00,209.3,209.43,209.22,209.23,11865.0,183.0683,183.182,182.9984,183.0071,11865.0
2019-09-18 15:15:00,209.27,209.38,209.21,209.34,11477.0,183.0421,183.1383,182.9896,183.1033,11477.0
2019-09-18 15:20:00,209.37,209.49,209.25,209.42,13277.0,183.1296,183.2345,183.0246,183.1733,13277.0
2019-09-18 15:25:00,209.43,209.51,209.38,209.47,19176.0,183.182,183.252,183.1383,183.217,19176.0
2019-09-18 15:30:00,209.48,209.97,209.45,209.97,20422.0,183.2258,183.6544,183.1995,183.6544,20422.0
2019-09-18 15:35:00,209.96,210.18,209.89,210.15,32025.0,183.6456,183.838,183.5844,183.8118,32025.0
2019-09-18 15:40:00,210.15,210.39,210.11,210.38,25013.0,183.8118,184.0217,183.7768,184.013,25013.0
2019-09-18 15:45:00,210.39,210.46,210.19,210.45,29316.0,184.0217,184.0829,183.8468,184.0742,29316.0
2019-09-18 15:50:00,210.47,210.48,210.21,210.3,49890.0,184.0917,184.1004,183.8643,183.943,49890.0
2019-09-18 15:55:00,210.32,210.47,210.2,210.4,81800.0,183.9605,184.0917,183.8555,184.0305,81800.0
2019-09-19 09:30:00,210.38,210.65,209.87,210.42,76264.0,184.013,184.2491,183.5669,184.048,76264.0
2019-09-19 09:35:00,210.49,210.99,210.48,210.73,26612.0,184.1092,184.5465,184.1004,184.3191,26612.0
2019-09-19 09:40:00,210.73,210.98,210.64,210.64,41982.0,184.3191,184.5378,184.2404,184.2404,41982.0
2019-09-19 09:45:00,210.7,211.03,210.56,210.56,41389.0,184.2929,184.5815,184.1704,184.1704,41389.0
2019-09-19 09:50:00,210.54,211.14,210.5,210.9,28178.0,184.1529,184.6777,184.1179,184.4678,28178.0
2019-09-19 09:55:00,210.93,211.31,210.87,210.91,127534.0,184.494,184.8264,184.4416,184.4765,127534.0
2019-09-19 10:00:00,210.89,210.98,210.66,210.67,20132.0,184.4591,184.5378,184.2579,184.2666,20132.0
2019-09-19 10:05:00,210.62,210.75,210.57,210.59,16137.0,184.2229,184.3366,184.1792,184.1967,16137.0
2019-09-19 10:10:00,210.61,210.98,210.47,210.92,21271.0,184.2141,184.5378,184.0917,184.4853,21271.0
2019-09-19 10:15:00,210.94,211.33,210.94,211.27,24077.0,184.5028,184.8439,184.5028,184.7914,24077.0
2019-09-19 10:20:00,211.28,211.45,211.23,211.23,23364.0,184.8002,184.9489,184.7564,184.7564,23364.0
2019-09-19 10:25:00,211.25,211.26,211.11,211.24,14252.0,184.7739,184.7827,184.6515,184.7652,14252.0
2019-09-19 10:30:00,211.23,211.47,211.13,211.41,18006.0,184.7564,184.9664,184.669,184.9139,18006.0
2019-09-19 10:35:00,211.43,211.74,211.36,211.67,39995.0,184.9314,185.2025,184.8702,185.1413,39995.0
2019-09-19 10:40:00,211.73,211.83,211.53,211.53,37348.0,185.1938,185.2812,185.0188,185.0188,37348.0
2019-09-19 10:45:00,211.49,211.49,211.25,211.29,13280.0,184.9839,184.9839,184.7739,184.8089,13280.0
2019-09-19 10:50:00,211.33,211.38,211.06,211.2,15625.0,184.8439,184.8876,184.6077,184.7302,15625.0
2019-09-19 10:55:00,211.21,211.25,210.91,210.91,23425.0,184.739,184.7739,184.4765,184.4765,23425.0
2019-09-19 11:00:00,210.91,211.04,210.72,210.8,23476.0,184.4765,184.5903,184.3104,184.3803,23476.0
2019-09-19 11:05:00,210.79,210.94,210.72,210.86,17175.0,184.3716,184.5028,184.3104,184.4328,17175.0
2019-09-19 11:10:00,210.91,211.03,210.82,211.02,15800.0,184.4765,184.5815,184.3978,184.5728,15800.0
2019-09-19 11:15:00,211.0,211.09,210.86,211.09,14302.0,184.5553,184.634,184.4328,184.634,14302.0
2019-09-19 11:20:00,211.06,211.08,210.87,210.89,25456.0,184.6077,184.6252,184.4416,184.4591,25456.0
2019-09-19 11:25:00,210.92,211.27,210.91,211.24,15977.0,184.4853,184.7914,184.4765,184.7652,15977.0
2019-09-19 11:30:00,211.25,211.36,211.21,211.33,13473.0,184.7739,184.8702,184.739,184.8439,13473.0
2019-09-19 11:35:00,211.29,211.54,211.29,211.46,18317.0,184.8089,185.0276,184.8089,184.9576,18317.0
2019-09-19 11:40:00,211.47,211.58,211.24,211.36,24523.0,184.9664,185.0626,184.7652,184.8702,24523.0
2019-09-19 11:45:00,211.35,211.52,211.34,211.49,19904.0,184.8614,185.0101,184.8527,184.9839,19904.0
2019-09-19 11:50:00,211.47,211.48,211.33,211.35,10574.0,184.9664,184.9751,184.8439,184.8614,10574.0
2019-09-19 11:55:00,211.33,211.4,211.23,211.24,13462.0,184.8439,184.9051,184.7564,184.7652,13462.0
2019-09-19 12:00:00,211.22,211.35,211.1,211.14,14237.0,184.7477,184.8614,184.6427,184.6777,14237.0
2019-09-19 12:05:00,211.18,211.27,211.13,211.24,8566.0,184.7127,184.7914,184.669,184.7652,8566.0
2019-09-19 12:10:00,211.23,211.32,211.14,211.15,14092.0,184.7564,184.8352,184.6777,184.6865,14092.0
2019-09-19 12:15:00,211.17,211.17,210.99,211.04,11831.0,184.704,184.704,184.5465,184.5903,11831.0
2019-09-19 12:20:00,211.04,211.11,211.0,211.03,12844.0,184.5903,184.6515,184.5553,184.5815,12844.0
2019-09-19 12:25:00,211.04,211.06,210.87,210.89,20146.0,184.5903,184.6077,184.4416,184.4591,20146.0
2019-09-19 12:30:00,210.88,210.94,210.75,210.79,16618.0,184.4503,184.5028,184.3366,184.3716,16618.0
2019-09-19 12:35:00,210.76,210.76,210.62,210.66,25964.0,184.3453,184.3453,184.2229,184.2579,25964.0
2019-09-19 12:40:00,210.64,210.87,210.61,210.81,13583.0,184.2404,184.4416,184.2141,184.3891,13583.0
2019-09-19 12:45:00,210.8,210.9,210.8,210.86,11868.0,184.3803,184.4678,184.3803,184.4328,11868.0
2019-09-19 12:50:00,210.86,210.88,210.83,210.88,7387.0,184.4328,184.4503,184.4066,184.4503,7387.0
2019-09-19 12:55:00,210.88,211.1,210.87,211.08,9407.0,184.4503,184.6427,184.4416,184.6252,9407.0
2019-09-19 13:00:00,211.1,211.44,211.1,211.44,12827.0,184.6427,184.9401,184.6427,184.9401,12827.0
2019-09-19 13:05:00,211.41,211.58,211.38,211.44,13786.0,184.9139,185.0626,184.8876,184.9401,13786.0
2019-09-19 13:10:00,211.44,211.46,211.25,211.34,17182.0,184.9401,184.9576,184.7739,184.8527,17182.0
2019-09-19 13:15:00,211.34,211.36,211.28,211.33,21804.0,184.8527,184.8702,184.8002,184.8439,21804.0
2019-09-19 13:20:00,211.32,211.32,211.07,211.08,10247.0,184.8352,184.8352,184.6165,184.6252,10247.0
2019-09-19 13:25:00,211.09,211.21,211.07,211.13,9175.0,184.634,184.739,184.6165,184.669,9175.0
2019-09-19 13:30:00,211.1,211.16,210.87,210.99,21778.0,184.6427,184.6952,184.4416,184.5465,21778.0
2019-09-19 13:35:00,210.99,211.08,210.97,210.99,8650.0,184.5465,184.6252,184.529,184.5465,8650.0
2019-09-19 13:40:00,211.03,211.05,210.65,210.8,16607.0,184.5815,184.599,184.2491,184.3803,16607.0
2019-09-19 13:45:00,210.78,210.87,210.76,210.86,7118.0,184.3628,184.4416,184.3453,184.4328,7118.0
2019-09-19 13:50:00,210.83,210.9,210.78,210.83,7737.0,184.4066,184.4678,184.3628,184.4066,7737.0
2019-09-19 13:55:00,210.86,210.89,210.76,210.84,9708.0,184.4328,184.4591,184.3453,184.4153,9708.0
2019-09-19 14:00:00,210.81,210.82,210.72,210.73,9158.0,184.3891,184.3978,184.3104,184.3191,9158.0
2019-09-19 14:05:00,210.71,210.71,210.5,210.54,18509.0,184.3016,184.3016,184.1179,184.1529,18509.0
2019-09-19 14:10:00,210.53,210.59,210.41,210.58,18394.0,184.1442,184.1967,184.0392,184.1879,18394.0
2019-09-19 14:15:00,210.58,210.72,210.56,210.65,15087.0,184.1879,184.3104,184.1704,184.2491,15087.0
2019-09-19 14:20:00,210.67,210.72,210.51,210.56,11021.0,184.2666,184.3104,184.1267,184.1704,11021.0
2019-09-19 14:25:00,210.56,210.58,210.5,210.52,10873.0,184.1704,184.1879,184.1179,184.1354,10873.0
2019-09-19 14:30:00,210.54,210.64,210.52,210.56,9429.0,184.1529,184.2404,184.1354,184.1704,9429.0
2019-09-19 14:35:00,210.59,210.64,210.48,210.63,9690.0,184.1967,184.2404,184.1004,184.2316,9690.0
2019-09-19 14:40:00,210.62,210.69,210.53,210.62,14873.0,184.2229,184.2841,184.1442,184.2229,14873.0
2019-09-19 14:45:00,210.65,210.65,210.41,210.52,10181.0,184.2491,184.2491,184.0392,184.1354,10181.0
2019-09-19 14:50:00,210.52,210.67,210.52,210.62,13725.0,184.1354,184.2666,184.1354,184.2229,13725.0
2019-09-19 14:55:00,210.62,210.74,210.62,210.71,15332.0,184.2229,184.3279,184.2229,184.3016,15332.0
2019-09-19 15:00:00,210.73,210.79,210.68,210.74,19544.0,184.3191,184.3716,184.2754,184.3279,19544.0
2019-09-19 15:05:00,210.75,210.79,210.68,210.74,9018.0,184.3366,184.3716,184.2754,184.3279,9018.0
2019-09-19 15:10:00,210.73,210.75,210.57,210.65,19057.0,184.3191,184.3366,184.1792,184.2491,19057.0
2019-09-19 15:15:00,210.65,210.67,210.51,210.59,13089.0,184.2491,184.2666,184.1267,184.1967,13089.0
2019-09-19 15:20:00,210.58,210.76,210.57,210.76,13692.0,184.1879,184.3453,184.1792,184.3453,13692.0
2019-09-19 15:25:00,210.74,210.88,210.68,210.69,16803.0,184.3279,184.4503,184.2754,184.2841,16803.0
2019-09-19 15:30:00,210.67,210.67,210.4,210.5,21926.0,184.2666,184.2666,184.0305,184.1179,21926.0
2019-09-19 15:35:00,210.49,210.64,210.44,210.63,23355.0,184.1092,184.2404,184.0655,184.2316,23355.0
2019-09-19 15:40:00,210.63,210.7,210.62,210.67,23544.0,184.2316,184.2929,184.2229,184.2666,23544.0
2019-09-19 15:45:00,210.67,210.67,210.4,210.41,24300.0,184.2666,184.2666,184.0305,184.0392,24300.0
2019-09-19 15:50:00,210.4,210.48,210.14,210.48,42995.0,184.0305,184.1004,183.8031,184.1004,42995.0
2019-09-19 15:55:00,210.48,210.75,210.35,210.48,127660.0,184.1004,184.3366,183.9867,184.1004,127660.0
2019-09-20 09:30:00,210.34,210.99,210.02,210.44,1243127.0,183.978,184.5465,183.6981,184.0655,1243127.0
2019-09-20 09:35:00,210.5,210.91,210.25,210.74,29292.0,184.1179,184.4765,183.8993,184.3279,29292.0
2019-09-20 09:40:00,210.79,211.26,210.75,211.17,27211.0,184.3716,184.7827,184.3366,184.704,27211.0
2019-09-20 09:45:00,211.11,211.31,211.02,211.1,18463.0,184.6515,184.8264,184.5728,184.6427,18463.0
2019-09-20 09:50:00,211.11,211.19,210.92,211.11,20088.0,184.6515,184.7215,184.4853,184.6515,20088.0
2019-09-20 09:55:00,211.14,211.2,210.92,210.92,32397.0,184.6777,184.7302,184.4853,184.4853,32397.0
2019-09-20 10:00:00,210.94,211.09,210.84,210.9,31313.0,184.5028,184.634,184.4153,184.4678,31313.0
2019-09-20 10:05:00,210.92,210.98,210.84,210.92,16422.0,184.4853,184.5378,184.4153,184.4853,16422.0
2019-09-20 10:10:00,210.94,210.97,210.72,210.78,28170.0,184.5028,184.529,184.3104,184.3628,28170.0
2019-09-20 10:15:00,210.91,211.35,210.91,211.32,25960.0,184.4765,184.8614,184.4765,184.8352,25960.0
2019-09-20 10:20:00,211.35,211.65,211.32,211.6,58677.0,184.8614,185.1238,184.8352,185.0801,58677.0
2019-09-20 10:25:00,211.59,211.78,211.13,211.26,92103.0,185.0713,185.2375,184.669,184.7827,92103.0
2019-09-20 10:30:00,211.26,211.51,211.21,211.3,17163.0,184.7827,185.0014,184.739,184.8177,17163.0
2019-09-20 10:35:00,211.28,211.34,211.1,211.19,23634.0,184.8002,184.8527,184.6427,184.7215,23634.0
2019-09-20 10:40:00,211.19,211.22,211.08,211.19,14692.0,184.7215,184.7477,184.6252,184.7215,14692.0
2019-09-20 10:45:00,211.21,211.39,211.18,211.31,12825.0,184.739,184.8964,184.7127,184.8264,12825.0
2019-09-20 10:50:00,211.34,211.39,211.27,211.32,53194.0,184.8527,184.8964,184.7914,184.8352,53194.0
2019-09-20 10:55:00,211.3,211.47,211.24,211.42,18930.0,184.8177,184.9664,184.7652,184.9226,18930.0
2019-09-20 11:00:00,211.41,211.41,211.19,211.21,19835.0,184.9139,184.9139,184.7215,184.739,19835.0
2019-09-20 11:05:00,211.17,211.32,211.06,211.32,10737.0,184.704,184.8352,184.6077,184.8352,10737.0
2019-09-20 11:10:00,211.28,211.39,211.26,211.37,6579.0,184.8002,184.8964,184.7827,184.8789,6579.0
2019-09-20 11:15:00,211.39,211.45,211.24,211.25,18069.0,184.8964,184.9489,184.7652,184.7739,18069.0
2019-09-20 11:20:00,211.26,211.26,211.11,211.12,11510.0,184.7827,184.7827,184.6515,184.6602,11510.0
2019-09-20 11:25:00,211.14,211.16,210.91,210.92,16291.0,184.6777,184.6952,184.4765,184.4853,16291.0
2019-09-20 11:30:00,210.92,210.92,210.69,210.81,22261.0,184.4853,184.4853,184.2841,184.3891,22261.0
2019-09-20 11:35:00,210.8,210.82,210.67,210.82,15072.0,184.3803,184.3978,184.2666,184.3978,15072.0
2019-09-20 11:40:00,210.84,210.84,210.45,210.49,17210.0,184.4153,184.4153,184.0742,184.1092,17210.0
2019-09-20 11:45:00,210.51,210.57,210.45,210.49,10031.0,184.1267,184.1792,184.0742,184.1092,10031.0
2019-09-20 11:50:00,210.49,210.53,210.46,210.53,12623.0,184.1092,184.1442,184.0829,184.1442,12623.0
2019-09-20 11:55:00,210.5,210.54,210.35,210.4,12181.0,184.1179,184.1529,183.9867,184.0305,12181.0
2019-09-20 12:00:00,210.39,210.43,210.32,210.32,9743.0,184.0217,184.0567,183.9605,183.9605,9743.0
2019-09-20 12:05:00,210.31,210.37,210.27,210.29,8974.0,183.9517,184.0042,183.9168,183.9343,8974.0
2019-09-20 12:10:00,210.29,210.33,210.24,210.33,12911.0,183.9343,183.9692,183.8905,183.9692,12911.0
2019-09-20 12:15:00,210.31,210.33,210.13,210.14,14584.0,183.9517,183.9692,183.7943,183.8031,14584.0
2019-09-20 12:20:00,210.13,210.13,210.04,210.06,9720.0,183.7943,183.7943,183.7156,183.7331,9720.0
2019-09-20 12:25:00,210.07,210.07,209.84,209.88,13112.0,183.7418,183.7418,183.5407,183.5756,13112.0
2019-09-20 12:30:00,209.89,210.03,209.87,209.98,12396.0,183.5844,183.7068,183.5669,183.6631,12396.0
2019-09-20 12:35:00,210.0,210.01,209.82,209.86,7930.0,183.6806,183.6893,183.5232,183.5581,7930.0
2019-09-20 12:40:00,209.87,210.03,209.85,210.03,17323.0,183.5669,183.7068,183.5494,183.7068,17323.0
2019-09-20 12:45:00,210.05,210.18,210.01,210.17,10155.0,183.7243,183.838,183.6893,183.8293,10155.0
2019-09-20 12:50:00,210.17,210.22,210.12,210.17,8414.0,183.8293,183.873,183.7856,183.8293,8414.0
2019-09-20 12:55:00,210.17,210.29,210.16,210.28,7373.0,183.8293,183.9343,183.8205,183.9255,7373.0
2019-09-20 13:00:00,210.3,210.35,210.25,210.35,16687.0,183.943,183.9867,183.8993,183.9867,16687.0
2019-09-20 13:05:00,210.35,210.41,210.34,210.36,8265.0,183.9867,184.0392,183.978,183.9955,8265.0
2019-09-20 13:10:00,210.34,210.37,209.83,209.86,39978.0,183.978,184.0042,183.5319,183.5581,39978.0
2019-09-20 13:15:00,209.82,210.09,209.6,209.77,38588.0,183.5232,183.7593,183.3307,183.4794,38588.0
2019-09-20 13:20:00,209.74,210.29,209.65,210.29,49466.0,183.4532,183.9343,183.3745,183.9343,49466.0
2019-09-20 13:25:00,210.29,210.43,210.07,210.13,30777.0,183.9343,184.0567,183.7418,183.7943,30777.0
2019-09-20 13:30:00,210.16,210.17,209.82,209.89,23101.0,183.8205,183.8293,183.5232,183.5844,23101.0
2019-09-20 13:35:00,209.92,209.99,209.82,209.87,15786.0,183.6106,183.6719,183.5232,183.5669,15786.0
2019-09-20 13:40:00,209.84,210.06,209.84,210.03,13861.0,183.5407,183.7331,183.5407,183.7068,13861.0
2019-09-20 13:45:00,209.99,210.03,209.93,210.02,12125.0,183.6719,183.7068,183.6194,183.6981,12125.0
2019-09-20 13:50:00,209.98,210.14,209.98,209.99,12457.0,183.6631,183.8031,183.6631,183.6719,12457.0
2019-09-20 13:55:00,209.98,210.25,209.97,210.23,17138.0,183.6631,183.8993,183.6544,183.8818,17138.0
2019-09-20 14:00:00,210.24,210.53,210.23,210.32,19844.0,183.8905,184.1442,183.8818,183.9605,19844.0
2019-09-20 14:05:00,210.28,210.36,210.03,210.11,14231.0,183.9255,183.9955,183.7068,183.7768,14231.0
2019-09-20 14:10:00,210.1,210.1,209.99,210.08,6380.0,183.7681,183.7681,183.6719,183.7506,6380.0
2019-09-20 14:15:00,210.07,210.1,209.91,209.98,10092.0,183.7418,183.7681,183.6019,183.6631,10092.0
2019-09-20 14:20:00,209.97,210.06,209.92,210.06,10872.0,183.6544,183.7331,183.6106,183.7331,10872.0
2019-09-20 14:25:00,210.07,210.07,209.98,210.01,7219.0,183.7418,183.7418,183.6631,183.6893,7219.0
2019-09-20 14:30:00,210.03,210.14,210.01,210.14,10439.0,183.7068,183.8031,183.6893,183.8031,10439.0
2019-09-20 14:35:00,210.13,210.2,210.12,210.12,12184.0,183.7943,183.8555,183.7856,183.7856,12184.0
2019-09-20 14:40:00,210.12,210.13,209.9,209.9,10093.0,183.7856,183.7943,183.5931,183.5931,10093.0
2019-09-20 14:45:00,209.87,209.88,209.76,209.76,25941.0,183.5669,183.5756,183.4707,183.4707,25941.0
2019-09-20 14:50:00,209.76,209.79,209.65,209.74,24348.0,183.4707,183.4969,183.3745,183.4532,24348.0
2019-09-20 14:55:00,209.76,209.78,209.58,209.62,18086.0,183.4707,183.4882,183.3132,183.3482,18086.0
2019-09-20 15:00:00,209.62,209.65,209.5,209.65,28017.0,183.3482,183.3745,183.2433,183.3745,28017.0
2019-09-20 15:05:00,209.67,209.88,209.65,209.86,26971.0,183.392,183.5756,183.3745,183.5581,26971.0
2019-09-20 15:10:00,209.85,209.99,209.74,209.95,27837.0,183.5494,183.6719,183.4532,183.6369,27837.0
2019-09-20 15:15:00,209.96,210.01,209.84,209.9,26176.0,183.6456,183.6893,183.5407,183.5931,26176.0
2019-09-20 15:20:00,209.9,209.98,209.78,209.81,21515.0,183.5931,183.6631,183.4882,183.5144,21515.0
2019-09-20 15:25:00,209.81,209.86,209.77,209.86,25747.0,183.5144,183.5581,183.4794,183.5581,25747.0
2019-09-20 15:30:00,209.85,209.88,209.66,209.84,55032.0,183.5494,183.5756,183.3832,183.5407,55032.0
2019-09-20 15:35:00,209.84,209.95,209.75,209.82,60918.0,183.5407,183.6369,183.4619,183.5232,60918.0
2019-09-20 15:40:00,209.82,210.01,209.81,210.01,56614.0,183.5232,183.6893,183.5144,183.6893,56614.0
2019-09-20 15:45:00,210.01,210.05,209.95,210.02,77294.0,183.6893,183.7243,183.6369,183.6981,77294.0
2019-09-20 15:50:00,210.02,210.1,209.96,209.96,92539.0,183.6981,183.7681,183.6456,183.6456,92539.0
2019-09-20 15:55:00,209.96,209.96,209.37,209.39,274262.0,183.6456,183.6456,183.1296,183.1471,274262.0
2019-09-23 09:30:00,209.06,210.6,209.06,209.8,57290.0,182.8584,184.2054,182.8584,183.5057,57290.0
2019-09-23 09:35:00,209.8,210.53,209.6,210.53,20849.0,183.5057,184.1442,183.3307,184.1442,20849.0
2019-09-23 09:40:00,210.53,210.9,210.4,210.9,29309.0,184.1442,184.4678,184.0305,184.4678,29309.0
2019-09-23 09:45:00,210.78,210.88,210.3,210.48,21444.0,184.3628,184.4503,183.943,184.1004,21444.0
2019-09-23 09:50:00,210.58,210.88,210.53,210.84,7555.0,184.1879,184.4503,184.1442,184.4153,7555.0
2019-09-23 09:55:00,210.89,211.19,210.79,211.1,20863.0,184.4591,184.7215,184.3716,184.6427,20863.0
2019-09-23 10:00:00,211.2,211.31,211.0,211.09,26102.0,184.7302,184.8264,184.5553,184.634,26102.0
2019-09-23 10:05:00,211.06,211.28,210.9,211.06,17874.0,184.6077,184.8002,184.4678,184.6077,17874.0
2019-09-23 10:10:00,211.11,211.12,210.86,211.07,11490.0,184.6515,184.6602,184.4328,184.6165,11490.0
2019-09-23 10:15:00,211.11,211.61,211.11,211.44,24182.0,184.6515,185.0888,184.6515,184.9401,24182.0
2019-09-23 10:20:00,211.5,211.64,211.42,211.46,7133.0,184.9926,185.1151,184.9226,184.9576,7133.0
2019-09-23 10:25:00,211.38,211.4,211.19,211.28,6377.0,184.8876,184.9051,184.7215,184.8002,6377.0
2019-09-23 10:30:00,211.31,211.31,210.92,211.1,7992.0,184.8264,184.8264,184.4853,184.6427,7992.0
2019-09-23 10:35:00,211.14,211.17,211.0,211.13,7322.0,184.6777,184.704,184.5553,184.669,7322.0
2019-09-23 10:40:00,211.15,211.19,211.07,211.15,13236.0,184.6865,184.7215,184.6165,184.6865,13236.0
2019-09-23 10:45:00,211.18,211.18,210.9,211.0,24587.0,184.7127,184.7127,184.4678,184.5553,24587.0
2019-09-23 10:50:00,211.04,211.1,210.65,210.66,28265.0,184.5903,184.6427,184.2491,184.2579,28265.0
2019-09-23 10:55:00,210.67,210.9,210.61,210.9,25157.0,184.2666,184.4678,184.2141,184.4678,25157.0
2019-09-23 11:00:00,210.96,211.07,210.9,211.04,13790.0,184.5203,184.6165,184.4678,184.5903,13790.0
2019-09-23 11:05:00,211.08,211.21,210.95,211.2,8310.0,184.6252,184.739,184.5115,184.7302,8310.0
2019-09-23 11:10:00,211.25,211.59,211.22,211.54,20518.0,184.7739,185.0713,184.7477,185.0276,20518.0
2019-09-23 11:15:00,211.55,211.82,211.53,211.73,41963.0,185.0363,185.2725,185.0188,185.1938,41963.0
2019-09-23 11:20:00,211.73,211.84,211.47,211.84,16482.0,185.1938,185.29,184.9664,185.29,16482.0
2019-09-23 11:25:00,211.9,212.06,211.85,211.96,49237.0,185.3425,185.4824,185.2987,185.395,49237.0
2019-09-23 11:30:00,211.99,212.4,211.99,212.37,36194.0,185.4212,185.7798,185.4212,185.7536,36194.0
2019-09-23 11:35:00,212.38,212.47,212.21,212.21,42479.0,185.7623,185.841,185.6136,185.6136,42479.0
2019-09-23 11:40:00,212.22,212.39,212.21,212.3,10052.0,185.6224,185.7711,185.6136,185.6923,10052.0
2019-09-23 11:45:00,212.28,212.3,211.98,212.06,18083.0,185.6748,185.6923,185.4124,185.4824,18083.0
2019-09-23 11:50:00,212.07,212.12,212.04,212.12,11567.0,185.4912,185.5349,185.4649,185.5349,11567.0
2019-09-23 11:55:00,212.12,212.21,212.04,212.19,13160.0,185.5349,185.6136,185.4649,185.5961,13160.0
2019-09-23 12:00:00,212.18,212.28,212.17,212.28,14258.0,185.5874,185.6748,185.5786,185.6748,14258.0
2019-09-23 12:05:00,212.26,212.29,212.11,212.14,10474.0,185.6574,185.6836,185.5262,185.5524,10474.0
2019-09-23 12:10:00,212.16,212.19,212.09,212.11,8093.0,185.5699,185.5961,185.5087,185.5262,8093.0
2019-09-23 12:15:00,212.09,212.14,212.06,212.06,10515.0,185.5087,185.5524,185.4824,185.4824,10515.0
2019-09-23 12:20:00,212.06,212.07,211.94,211.97,9016.0,185.4824,185.4912,185.3775,185.4037,9016.0
2019-09-23 12:25:00,211.95,211.97,211.66,211.67,11524.0,185.3862,185.4037,185.1326,185.1413,11524.0
2019-09-23 12:30:00,211.71,211.82,211.67,211.8,6695.0,185.1763,185.2725,185.1413,185.255,6695.0
2019-09-23 12:35:00,211.81,211.85,211.73,211.79,9305.0,185.2638,185.2987,185.1938,185.2463,9305.0
2019-09-23 12:40:00,211.77,211.9,211.76,211.9,10077.0,185.2288,185.3425,185.22,185.3425,10077.0
2019-09-23 12:45:00,211.9,211.9,211.77,211.8,8369.0,185.3425,185.3425,185.2288,185.255,8369.0
2019-09-23 12:50:00,211.79,211.81,211.75,211.78,9128.0,185.2463,185.2638,185.2113,185.2375,9128.0
2019-09-23 12:55:00,211.77,211.83,211.72,211.73,7185.0,185.2288,185.2812,185.185,185.1938,7185.0
2019-09-23 13:00:00,211.7,211.72,211.65,211.72,10393.0,185.1675,185.185,185.1238,185.185,10393.0
2019-09-23 13:05:00,211.72,211.72,211.66,211.67,7270.0,185.185,185.185,185.1326,185.1413,7270.0
2019-09-23 13:10:00,211.7,211.71,211.67,211.68,7764.0,185.1675,185.1763,185.1413,185.15,7764.0
2019-09-23 13:15:00,211.69,211.75,211.68,211.72,10683.0,185.1588,185.2113,185.15,185.185,10683.0
2019-09-23 13:20:00,211.73,211.83,211.7,211.83,9915.0,185.1938,185.2812,185.1675,185.2812,9915.0
2019-09-23 13:25:00,211.84,211.95,211.84,211.91,8096.0,185.29,185.3862,185.29,185.3512,8096.0
2019-09-23 13:30:00,211.92,211.94,211.76,211.77,20248.0,185.36,185.3775,185.22,185.2288,20248.0
2019-09-23 13:35:00,211.76,211.79,211.62,211.62,5607.0,185.22,185.2463,185.0976,185.0976,5607.0
2019-09-23 13:40:00,211.62,211.63,211.52,211.55,6858.0,185.0976,185.1063,185.0101,185.0363,6858.0
2019-09-23 13:45:00,211.54,211.55,211.45,211.46,9295.0,185.0276,185.0363,184.9489,184.9576,9295.0
2019-09-23 13:50:00,211.44,211.52,211.4,211.51,11552.0,184.9401,185.0101,184.9051,185.0014,11552.0
2019-09-23 13:55:00,211.49,211.61,211.47,211.61,11447.0,184.9839,185.0888,184.9664,185.0888,11447.0
2019-09-23 14:00:00,211.62,211.72,211.61,211.72,10061.0,185.0976,185.185,185.0888,185.185,10061.0
2019-09-23 14:05:00,211.73,211.78,211.72,211.78,8041.0,185.1938,185.2375,185.185,185.2375,8041.0
2019-09-23 14:10:00,211.77,211.78,211.72,211.73,9500.0,185.2288,185.2375,185.185,185.1938,9500.0
2019-09-23 14:15:00,211.73,211.75,211.71,211.71,11817.0,185.1938,185.2113,185.1763,185.1763,11817.0
2019-09-23 14:20:00,211.72,211.78,211.67,211.78,13488.0,185.185,185.2375,185.1413,185.2375,13488.0
2019-09-23 14:25:00,211.76,211.83,211.63,211.63,47092.0,185.22,185.2812,185.1063,185.1063,47092.0
2019-09-23 14:30:00,211.65,211.69,211.51,211.56,19635.0,185.1238,185.1588,185.0014,185.0451,19635.0
2019-09-23 14:35:00,211.55,211.6,211.51,211.55,7358.0,185.0363,185.0801,185.0014,185.0363,7358.0
2019-09-23 14:40:00,211.51,211.56,211.45,211.51,12918.0,185.0014,185.0451,184.9489,185.0014,12918.0
2019-09-23 14:45:00,211.51,211.52,211.42,211.43,9545.0,185.0014,185.0101,184.9226,184.9314,9545.0
2019-09-23 14:50:00,211.45,211.46,211.39,211.41,7750.0,184.9489,184.9576,184.8964,184.9139,7750.0
2019-09-23 14:55:00,211.42,211.5,211.4,211.49,9198.0,184.9226,184.9926,184.9051,184.9839,9198.0
2019-09-23 15:00:00,211.49,211.51,211.41,211.51,73366.0,184.9839,185.0014,184.9139,185.0014,73366.0
2019-09-23 15:05:00,211.5,211.64,211.46,211.46,42348.0,184.9926,185.1151,184.9576,184.9576,42348.0
2019-09-23 15:10:00,211.46,211.46,211.27,211.29,10932.0,184.9576,184.9576,184.7914,184.8089,10932.0
2019-09-23 15:15:00,211.26,211.35,211.26,211.31,8540.0,184.7827,184.8614,184.7827,184.8264,8540.0
2019-09-23 15:20:00,211.29,211.39,211.23,211.36,11090.0,184.8089,184.8964,184.7564,184.8702,11090.0
2019-09-23 15:25:00,211.37,211.37,211.28,211.3,10541.0,184.8789,184.8789,184.8002,184.8177,10541.0
2019-09-23 15:30:00,211.29,211.29,211.15,211.18,31926.0,184.8089,184.8089,184.6865,184.7127,31926.0
2019-09-23 15:35:00,211.19,211.33,211.12,211.31,40060.0,184.7215,184.8439,184.6602,184.8264,40060.0
2019-09-23 15:40:00,211.3,211.38,211.3,211.37,23337.0,184.8177,184.8876,184.8177,184.8789,23337.0
2019-09-23 15:45:00,211.38,211.38,211.24,211.31,21873.0,184.8876,184.8876,184.7652,184.8264,21873.0
2019-09-23 15:50:00,211.31,211.66,211.31,211.58,57369.0,184.8264,185.1326,184.8264,185.0626,57369.0
2019-09-23 15:55:00,211.57,211.78,211.34,211.52,199751.0,185.0538,185.2375,184.8527,185.0101,199751.0
2019-09-24 09:30:00,212.5,212.71,212.22,212.45,90590.0,185.8673,186.051,185.6224,185.8235,90590.0
2019-09-24 09:35:00,212.57,213.25,212.5,213.2,82861.0,185.9285,186.5233,185.8673,186.4795,82861.0
2019-09-24 09:40:00,213.22,213.36,212.94,213.13,34574.0,186.497,186.6195,186.2521,186.4183,34574.0
2019-09-24 09:45:00,213.18,213.41,213.17,213.23,25885.0,186.462,186.6632,186.4533,186.5058,25885.0
2019-09-24 09:50:00,213.22,213.35,212.92,213.35,24525.0,186.497,186.6107,186.2346,186.6107,24525.0
2019-09-24 09:55:00,213.32,213.36,213.09,213.09,29645.0,186.5845,186.6195,186.3833,186.3833,29645.0
2019-09-24 10:00:00,213.06,213.13,212.78,212.83,18130.0,186.3571,186.4183,186.1122,186.1559,18130.0
2019-09-24 10:05:00,212.86,213.13,212.76,213.06,28033.0,186.1822,186.4183,186.0947,186.3571,28033.0
2019-09-24 10:10:00,213.09,213.35,212.98,213.34,18505.0,186.3833,186.6107,186.2871,186.602,18505.0
2019-09-24 10:15:00,213.34,213.52,213.22,213.38,41028.0,186.602,186.7594,186.497,186.637,41028.0
2019-09-24 10:20:00,213.39,213.41,212.97,213.14,19621.0,186.6457,186.6632,186.2784,186.4271,19621.0
2019-09-24 10:25:00,213.1,213.16,212.81,212.87,15868.0,186.3921,186.4446,186.1384,186.1909,15868.0
2019-09-24 10:30:00,212.92,213.05,212.87,212.95,14260.0,186.2346,186.3483,186.1909,186.2609,14260.0
2019-09-24 10:35:00,212.92,213.13,212.89,213.02,16366.0,186.2346,186.4183,186.2084,186.3221,16366.0
2019-09-24 10:40:00,213.05,213.19,213.0,213.12,13814.0,186.3483,186.4708,186.3046,186.4096,13814.0
2019-09-24 10:45:00,213.09,213.18,212.9,212.95,16769.0,186.3833,186.462,186.2171,186.2609,16769.0
2019-09-24 10:50:00,212.94,212.99,212.83,212.96,18416.0,186.2521,186.2959,186.1559,186.2696,18416.0
2019-09-24 10:55:00,212.95,212.97,212.87,212.93,24367.0,186.2609,186.2784,186.1909,186.2434,24367.0
2019-09-24 11:00:00,212.94,213.2,212.94,213.05,26368.0,186.2521,186.4795,186.2521,186.3483,26368.0
2019-09-24 11:05:00,213.05,213.07,212.7,212.86,25034.0,186.3483,186.3658,186.0422,186.1822,25034.0
2019-09-24 11:10:00,212.87,213.13,212.87,213.07,14858.0,186.1909,186.4183,186.1909,186.3658,14858.0
2019-09-24 11:15:00,213.08,213.14,212.97,213.1,14189.0,186.3746,186.4271,186.2784,186.3921,14189.0
2019-09-24 11:20:00,213.1,213.14,212.95,212.98,15823.0,186.3921,186.4271,186.2609,186.2871,15823.0
2019-09-24 11:25:00,212.98,213.01,212.89,212.9,25504.0,186.2871,186.3134,186.2084,186.2171,25504.0
2019-09-24 11:30:00,212.92,213.01,212.9,212.95,19843.0,186.2346,186.3134,186.2171,186.2609,19843.0
2019-09-24 11:35:00,212.95,213.0,212.68,212.68,14127.0,186.2609,186.3046,186.0247,186.0247,14127.0
2019-09-24 11:40:00,212.7,212.84,212.5,212.59,18534.0,186.0422,186.1647,185.8673,185.946,18534.0
2019-09-24 11:45:00,212.59,212.8,212.56,212.7,11476.0,185.946,186.1297,185.9198,186.0422,11476.0
2019-09-24 11:50:00,212.71,212.72,212.61,212.62,11614.0,186.051,186.0597,185.9635,185.9722,11614.0
2019-09-24 11:55:00,212.61,212.75,212.55,212.65,14053.0,185.9635,186.0859,185.911,185.9985,14053.0
2019-09-24 12:00:00,212.68,212.8,212.64,212.75,12149.0,186.0247,186.1297,185.9897,186.0859,12149.0
2019-09-24 12:05:00,212.77,213.03,212.69,213.01,23470.0,186.1034,186.3308,186.0335,186.3134,23470.0
2019-09-24 12:10:00,213.0,213.17,213.0,213.09,13993.0,186.3046,186.4533,186.3046,186.3833,13993.0
2019-09-24 12:15:00,213.07,213.19,212.87,212.89,17221.0,186.3658,186.4708,186.1909,186.2084,17221.0
2019-09-24 12:20:00,212.83,212.91,212.24,212.45,34629.0,186.1559,186.2259,185.6399,185.8235,34629.0
2019-09-24 12:25:00,212.51,212.59,212.25,212.41,11200.0,185.876,185.946,185.6486,185.7886,11200.0
2019-09-24 12:30:00,212.3,212.48,212.25,212.44,10655.0,185.6923,185.8498,185.6486,185.8148,10655.0
2019-09-24 12:35:00,212.42,212.42,212.19,212.32,14519.0,185.7973,185.7973,185.5961,185.7098,14519.0
2019-09-24 12:40:00,212.34,212.39,212.12,212.39,14367.0,185.7273,185.7711,185.5349,185.7711,14367.0
2019-09-24 12:45:00,212.37,212.43,212.31,212.42,8575.0,185.7536,185.806,185.7011,185.7973,8575.0
2019-09-24 12:50:00,212.42,212.42,212.2,212.25,12209.0,185.7973,185.7973,185.6049,185.6486,12209.0
2019-09-24 12:55:00,212.22,212.46,212.22,212.37,20867.0,185.6224,185.8323,185.6224,185.7536,20867.0
2019-09-24 13:00:00,212.38,212.67,212.38,212.63,12603.0,185.7623,186.016,185.7623,185.981,12603.0
2019-09-24 13:05:00,212.59,212.73,212.59,212.71,7942.0,185.946,186.0684,185.946,186.051,7942.0
2019-09-24 13:10:00,212.64,212.72,212.51,212.63,8779.0,185.9897,186.0597,185.876,185.981,8779.0
2019-09-24 13:15:00,212.65,212.7,212.58,212.67,9859.0,185.9985,186.0422,185.9372,186.016,9859.0
2019-09-24 13:20:00,212.61,212.62,212.5,212.62,8982.0,185.9635,185.9722,185.8673,185.9722,8982.0
2019-09-24 13:25:00,212.61,212.75,212.59,212.65,12300.0,185.9635,186.0859,185.946,185.9985,12300.0
2019-09-24 13:30:00,212.68,212.95,212.64,212.88,17781.0,186.0247,186.2609,185.9897,186.1996,17781.0
2019-09-24 13:35:00,212.86,212.91,212.76,212.76,10065.0,186.1822,186.2259,186.0947,186.0947,10065.0
2019-09-24 13:40:00,212.78,212.79,212.65,212.65,18379.0,186.1122,186.1209,185.9985,185.9985,18379.0
2019-09-24 13:45:00,212.65,212.69,212.54,212.63,12704.0,185.9985,186.0335,185.9023,185.981,12704.0
2019-09-24 13:50:00,212.62,212.66,212.54,212.55,9672.0,185.9722,186.0072,185.9023,185.911,9672.0
2019-09-24 13:55:00,212.55,212.65,212.46,212.57,8270.0,185.911,185.9985,185.8323,185.9285,8270.0
2019-09-24 14:00:00,212.56,212.61,212.52,212.53,9127.0,185.9198,185.9635,185.8848,185.8935,9127.0
2019-09-24 14:05:00,212.52,212.53,212.31,212.38,19524.0,185.8848,185.8935,185.7011,185.7623,19524.0
2019-09-24 14:10:00,212.4,213.17,212.37,213.02,43570.0,185.7798,186.4533,185.7536,186.3221,43570.0
2019-09-24 14:15:00,213.06,213.19,212.82,213.11,34663.0,186.3571,186.4708,186.1472,186.4008,34663.0
2019-09-24 14:20:00,213.06,213.07,212.88,212.92,11496.0,186.3571,186.3658,186.1996,186.2346,11496.0
2019-09-24 14:25:00,212.92,212.98,212.72,212.81,11271.0,186.2346,186.2871,186.0597,186.1384,11271.0
2019-09-24 14:30:00,212.79,212.83,212.63,212.68,11477.0,186.1209,186.1559,185.981,186.0247,11477.0
2019-09-24 14:35:00,212.68,212.85,212.39,212.57,35279.0,186.0247,186.1734,185.7711,185.9285,35279.0
2019-09-24 14:40:00,212.61,212.62,212.44,212.53,12014.0,185.9635,185.9722,185.8148,185.8935,12014.0
2019-09-24 14:45:00,212.55,212.61,212.29,212.61,19970.0,185.911,185.9635,185.6836,185.9635,19970.0
2019-09-24 14:50:00,212.56,212.84,212.48,212.75,15706.0,185.9198,186.1647,185.8498,186.0859,15706.0
2019-09-24 14:55:00,212.74,212.77,212.5,212.53,10895.0,186.0772,186.1034,185.8673,185.8935,10895.0
2019-09-24 15:00:00,212.53,212.53,212.27,212.36,20128.0,185.8935,185.8935,185.6661,185.7448,20128.0
2019-09-24 15:05:00,212.38,212.38,212.26,212.26,22059.0,185.7623,185.7623,185.6574,185.6574,22059.0
2019-09-24 15:10:00,212.25,212.32,212.08,212.26,34006.0,185.6486,185.7098,185.4999,185.6574,34006.0
2019-09-24 15:15:00,212.24,212.27,212.16,212.2,20840.0,185.6399,185.6661,185.5699,185.6049,20840.0
2019-09-24 15:20:00,212.19,212.22,212.0,212.0,17278.0,185.5961,185.6224,185.4299,185.4299,17278.0
2019-09-24 15:25:00,211.97,212.16,211.94,212.1,13476.0,185.4037,185.5699,185.3775,185.5174,13476.0
2019-09-24 15:30:00,212.1,212.1,211.72,211.77,20999.0,185.5174,185.5174,185.185,185.2288,20999.0
2019-09-24 15:35:00,211.77,211.81,211.63,211.67,21818.0,185.2288,185.2638,185.1063,185.1413,21818.0
2019-09-24 15:40:00,211.66,211.78,211.55,211.71,38818.0,185.1326,185.2375,185.0363,185.1763,38818.0
2019-09-24 15:45:00,211.71,211.98,211.64,211.79,63788.0,185.1763,185.4124,185.1151,185.2463,63788.0
2019-09-24 15:50:00,211.76,211.97,211.69,211.9,73813.0,185.22,185.4037,185.1588,185.3425,73813.0
2019-09-24 15:55:00,211.9,212.12,211.78,212.12,104458.0,185.3425,185.5349,185.2375,185.5349,104458.0
2019-09-25 09:30:00,212.02,212.64,212.02,212.12,47115.0,185.4474,185.9897,185.4474,185.5349,47115.0
2019-09-25 09:35:00,212.15,212.32,211.62,211.66,28404.0,185.5611,185.7098,185.0976,185.1326,28404.0
2019-09-25 09:40:00,211.74,211.83,211.49,211.72,16956.0,185.2025,185.2812,184.9839,185.185,16956.0
2019-09-25 09:45:00,211.79,211.85,211.04,211.12,30014.0,185.2463,185.2987,184.5903,184.6602,30014.0
2019-09-25 09:50:00,211.08,211.4,211.0,211.37,28721.0,184.6252,184.9051,184.5553,184.8789,28721.0
2019-09-25 09:55:00,211.42,211.87,211.42,211.69,15944.0,184.9226,185.3162,184.9226,185.1588,15944.0
2019-09-25 10:00:00,211.67,211.67,211.08,211.49,29454.0,185.1413,185.1413,184.6252,184.9839,29454.0
2019-09-25 10:05:00,211.44,211.85,211.35,211.75,17759.0,184.9401,185.2987,184.8614,185.2113,17759.0
2019-09-25 10:10:00,211.84,211.9,211.66,211.78,12814.0,185.29,185.3425,185.1326,185.2375,12814.0
2019-09-25 10:15:00,211.75,211.85,211.49,211.49,15696.0,185.2113,185.2987,184.9839,184.9839,15696.0
2019-09-25 10:20:00,211.48,211.88,211.48,211.79,25126.0,184.9751,185.325,184.9751,185.2463,25126.0
2019-09-25 10:25:00,211.81,212.34,211.81,212.19,26335.0,185.2638,185.7273,185.2638,185.5961,26335.0
2019-09-25 10:30:00,212.23,212.32,212.17,212.21,14380.0,185.6311,185.7098,185.5786,185.6136,14380.0
2019-09-25 10:35:00,212.24,212.61,212.24,212.61,29689.0,185.6399,185.9635,185.6399,185.9635,29689.0
2019-09-25 10:40:00,212.58,212.74,212.48,212.66,21893.0,185.9372,186.0772,185.8498,186.0072,21893.0
2019-09-25 10:45:00,212.64,212.67,212.36,212.39,17117.0,185.9897,186.016,185.7448,185.7711,17117.0
2019-09-25 10:50:00,212.36,212.79,212.36,212.68,24293.0,185.7448,186.1209,185.7448,186.0247,24293.0
2019-09-25 10:55:00,212.67,212.68,212.35,212.35,18378.0,186.016,186.0247,185.7361,185.7361,18378.0
2019-09-25 11:00:00,212.38,212.57,212.31,212.52,14123.0,185.7623,185.9285,185.7011,185.8848,14123.0
2019-09-25 11:05:00,212.54,212.6,212.48,212.48,9149.0,185.9023,185.9547,185.8498,185.8498,9149.0
2019-09-25 11:10:00,212.45,212.67,212.45,212.62,19220.0,185.8235,186.016,185.8235,185.9722,19220.0
2019-09-25 11:15:00,212.66,212.93,212.66,212.78,30691.0,186.0072,186.2434,186.0072,186.1122,30691.0
2019-09-25 11:20:00,212.8,212.87,212.65,212.76,25686.0,186.1297,186.1909,185.9985,186.0947,25686.0
2019-09-25 11:25:00,212.8,212.92,212.74,212.88,9113.0,186.1297,186.2346,186.0772,186.1996,9113.0
2019-09-25 11:30:00,212.95,212.96,212.79,212.85,15593.0,186.2609,186.2696,186.1209,186.1734,15593.0
2019-09-25 11:35:00,212.87,212.92,212.8,212.91,19543.0,186.1909,186.2346,186.1297,186.2259,19543.0
2019-09-25 11:40:00,212.92,213.1,212.72,212.75,27058.0,186.2346,186.3921,186.0597,186.0859,27058.0
2019-09-25 11:45:00,212.74,212.76,212.5,212.64,20736.0,186.0772,186.0947,185.8673,185.9897,20736.0
2019-09-25 11:50:00,212.65,212.89,212.65,212.75,21078.0,185.9985,186.2084,185.9985,186.0859,21078.0
2019-09-25 11:55:00,212.8,212.88,212.7,212.8,17956.0,186.1297,186.1996,186.0422,186.1297,17956.0
2019-09-25 12:00:00,212.77,212.94,212.77,212.86,9952.0,186.1034,186.2521,186.1034,186.1822,9952.0
2019-09-25 12:05:00,212.86,213.15,212.75,213.12,15460.0,186.1822,186.4358,186.0859,186.4096,15460.0
2019-09-25 12:10:00,213.06,213.12,212.96,213.05,14581.0,186.3571,186.4096,186.2696,186.3483,14581.0
2019-09-25 12:15:00,213.03,213.06,212.87,212.98,10943.0,186.3308,186.3571,186.1909,186.2871,10943.0
2019-09-25 12:20:00,212.99,213.03,212.76,212.86,9857.0,186.2959,186.3308,186.0947,186.1822,9857.0
2019-09-25 12:25:00,212.88,212.99,212.85,212.88,8216.0,186.1996,186.2959,186.1734,186.1996,8216.0
2019-09-25 12:30:00,212.91,213.03,212.81,212.81,18101.0,186.2259,186.3308,186.1384,186.1384,18101.0
2019-09-25 12:35:00,212.83,212.88,212.72,212.74,9383.0,186.1559,186.1996,186.0597,186.0772,9383.0
2019-09-25 12:40:00,212.75,212.8,212.55,212.56,7722.0,186.0859,186.1297,185.911,185.9198,7722.0
2019-09-25 12:45:00,212.56,212.6,212.5,212.55,9502.0,185.9198,185.9547,185.8673,185.911,9502.0
2019-09-25 12:50:00,212.53,212.58,212.41,212.43,14109.0,185.8935,185.9372,185.7886,185.806,14109.0
2019-09-25 12:55:00,212.44,212.75,212.44,212.52,13874.0,185.8148,186.0859,185.8148,185.8848,13874.0
2019-09-25 13:00:00,212.53,212.57,212.42,212.5,12450.0,185.8935,185.9285,185.7973,185.8673,12450.0
2019-09-25 13:05:00,212.51,212.95,212.49,212.75,26079.0,185.876,186.2609,185.8585,186.0859,26079.0
2019-09-25 13:10:00,212.75,212.75,212.54,212.64,10347.0,186.0859,186.0859,185.9023,185.9897,10347.0
2019-09-25 13:15:00,212.63,212.65,212.51,212.52,7105.0,185.981,185.9985,185.876,185.8848,7105.0
2019-09-25 13:20:00,212.53,212.58,212.44,212.56,20777.0,185.8935,185.9372,185.8148,185.9198,20777.0
2019-09-25 13:25:00,212.57,212.66,212.5,212.53,9940.0,185.9285,186.0072,185.8673,185.8935,9940.0
2019-09-25 13:30:00,212.53,212.53,212.38,212.38,13720.0,185.8935,185.8935,185.7623,185.7623,13720.0
2019-09-25 13:35:00,212.39,212.5,212.28,212.34,15052.0,185.7711,185.8673,185.6748,185.7273,15052.0
2019-09-25 13:40:00,212.35,212.35,212.3,212.31,9785.0,185.7361,185.7361,185.6923,185.7011,9785.0
2019-09-25 13:45:00,212.3,212.34,212.2,212.3,15802.0,185.6923,185.7273,185.6049,185.6923,15802.0
2019-09-25 13:50:00,212.3,212.41,212.28,212.4,9491.0,185.6923,185.7886,185.6748,185.7798,9491.0
2019-09-25 13:55:00,212.42,212.55,212.41,212.44,14212.0,185.7973,185.911,185.7886,185.8148,14212.0
2019-09-25 14:00:00,212.45,212.52,212.41,212.47,15857.0,185.8235,185.8848,185.7886,185.841,15857.0
2019-09-25 14:05:00,212.48,212.63,212.44,212.55,14246.0,185.8498,185.981,185.8148,185.911,14246.0
2019-09-25 14:10:00,212.57,212.61,212.51,212.56,9141.0,185.9285,185.9635,185.876,185.9198,9141.0
2019-09-25 14:15:00,212.56,212.58,212.42,212.58,11011.0,185.9198,185.9372,185.7973,185.9372,11011.0
2019-09-25 14:20:00,212.57,212.68,212.57,212.62,9325.0,185.9285,186.0247,185.9285,185.9722,9325.0
2019-09-25 14:25:00,212.61,212.63,212.51,212.52,6663.0,185.9635,185.981,185.876,185.8848,6663.0
2019-09-25 14:30:00,212.55,212.6,212.54,212.57,7819.0,185.911,185.9547,185.9023,185.9285,7819.0
2019-09-25 14:35:00,212.57,212.65,212.57,212.64,5453.0,185.9285,185.9985,185.9285,185.9897,5453.0
2019-09-25 14:40:00,212.64,212.67,212.57,212.57,9863.0,185.9897,186.016,185.9285,185.9285,9863.0
2019-09-25 14:45:00,212.57,212.59,212.5,212.53,8731.0,185.9285,185.946,185.8673,185.8935,8731.0
2019-09-25 14:50:00,212.54,212.57,212.45,212.57,15152.0,185.9023,185.9285,185.8235,185.9285,15152.0
2019-09-25 14:55:00,212.55,212.57,212.5,212.53,10491.0,185.911,185.9285,185.8673,185.8935,10491.0
2019-09-25 15:00:00,212.52,212.54,212.48,212.48,12439.0,185.8848,185.9023,185.8498,185.8498,12439.0
2019-09-25 15:05:00,212.47,212.52,212.43,212.49,10388.0,185.841,185.8848,185.806,185.8585,10388.0
2019-09-25 15:10:00,212.49,212.57,212.47,212.57,11651.0,185.8585,185.9285,185.841,185.9285,11651.0
2019-09-25 15:15:00,212.57,212.59,212.52,212.57,11469.0,185.9285,185.946,185.8848,185.9285,11469.0
2019-09-25 15:20:00,212.56,212.58,212.45,212.45,18707.0,185.9198,185.9372,185.8235,185.8235,18707.0
2019-09-25 15:25:00,212.45,212.56,212.39,212.4,16847.0,185.8235,185.9198,185.7711,185.7798,16847.0
2019-09-25 15:30:00,212.39,212.41,212.22,212.3,22956.0,185.7711,185.7886,185.6224,185.6923,22956.0
2019-09-25 15:35:00,212.3,212.34,212.19,212.34,34716.0,185.6923,185.7273,185.5961,185.7273,34716.0
2019-09-25 15:40:00,212.33,212.41,212.27,212.36,26375.0,185.7186,185.7886,185.6661,185.7448,26375.0
2019-09-25 15:45:00,212.35,212.47,212.3,212.43,46443.0,185.7361,185.841,185.6923,185.806,46443.0
2019-09-25 15:50:00,212.44,212.64,212.4,212.53,46867.0,185.8148,185.9897,185.7798,185.8935,46867.0
2019-09-25 15:55:00,212.52,212.71,212.41,212.59,116908.0,185.8848,186.051,185.7886,185.946,116908.0
2019-09-26 09:30:00,214.22,214.72,214.0,214.56,133707.0,187.3717,187.809,187.1793,187.6691,133707.0
2019-09-26 09:35:00,214.59,215.49,214.48,215.48,113999.0,187.6953,188.4825,187.5991,188.4738,113999.0
2019-09-26 09:40:00,215.49,215.67,214.65,214.77,107850.0,188.4825,188.64,187.7478,187.8528,107850.0
2019-09-26 09:45:00,214.67,214.94,214.23,214.33,21103.0,187.7653,188.0015,187.3805,187.4679,21103.0
2019-09-26 09:50:00,214.24,214.52,214.06,214.08,28287.0,187.3892,187.6341,187.2318,187.2493,28287.0
2019-09-26 09:55:00,214.05,214.6,214.03,214.34,28281.0,187.223,187.7041,187.2055,187.4767,28281.0
2019-09-26 10:00:00,214.4,214.42,214.15,214.27,24499.0,187.5291,187.5466,187.3105,187.4154,24499.0
2019-09-26 10:05:00,214.34,214.42,213.92,213.92,20033.0,187.4767,187.5466,187.1093,187.1093,20033.0
2019-09-26 10:10:00,213.93,214.09,213.9,214.04,25002.0,187.1181,187.258,187.0918,187.2143,25002.0
2019-09-26 10:15:00,214.04,214.05,213.77,213.84,17394.0,187.2143,187.223,186.9781,187.0393,17394.0
2019-09-26 10:20:00,213.87,214.01,213.78,214.0,20494.0,187.0656,187.188,186.9869,187.1793,20494.0
2019-09-26 10:25:00,213.97,214.04,213.87,213.94,14969.0,187.153,187.2143,187.0656,187.1268,14969.0
2019-09-26 10:30:00,213.98,214.0,213.82,213.82,15383.0,187.1618,187.1793,187.0218,187.0218,15383.0
2019-09-26 10:35:00,213.8,214.04,213.59,213.98,41216.0,187.0043,187.2143,186.8207,187.1618,41216.0
2019-09-26 10:40:00,213.98,213.99,213.71,213.96,14127.0,187.1618,187.1705,186.9256,187.1443,14127.0
2019-09-26 10:45:00,213.91,214.03,213.84,213.94,15830.0,187.1006,187.2055,187.0393,187.1268,15830.0
2019-09-26 10:50:00,213.98,214.05,213.85,214.0,21560.0,187.1618,187.223,187.0481,187.1793,21560.0
2019-09-26 10:55:00,214.0,214.31,213.98,214.1,35277.0,187.1793,187.4504,187.1618,187.2667,35277.0
2019-09-26 11:00:00,214.08,214.08,213.77,213.95,18185.0,187.2493,187.2493,186.9781,187.1355,18185.0
2019-09-26 11:05:00,213.98,214.14,213.92,214.07,10892.0,187.1618,187.3017,187.1093,187.2405,10892.0
2019-09-26 11:10:00,214.12,214.24,214.07,214.11,17086.0,187.2842,187.3892,187.2405,187.2755,17086.0
2019-09-26 11:15:00,214.12,214.13,213.88,213.93,19560.0,187.2842,187.293,187.0743,187.1181,19560.0
2019-09-26 11:20:00,213.93,213.93,213.73,213.91,18644.0,187.1181,187.1181,186.9431,187.1006,18644.0
2019-09-26 11:25:00,213.93,214.01,213.86,213.98,18613.0,187.1181,187.188,187.0568,187.1618,18613.0
2019-09-26 11:30:00,213.98,214.1,213.94,214.1,10552.0,187.1618,187.2667,187.1268,187.2667,10552.0
2019-09-26 11:35:00,214.08,214.16,214.01,214.08,15747.0,187.2493,187.3192,187.188,187.2493,15747.0
2019-09-26 11:40:00,214.06,214.08,213.86,213.92,8435.0,187.2318,187.2493,187.0568,187.1093,8435.0
2019-09-26 11:45:00,213.9,213.94,213.8,213.84,9052.0,187.0918,187.1268,187.0043,187.0393,9052.0
2019-09-26 11:50:00,213.84,213.92,213.8,213.8,7259.0,187.0393,187.1093,187.0043,187.0043,7259.0
2019-09-26 11:55:00,213.82,213.83,213.63,213.68,11001.0,187.0218,187.0306,186.8557,186.8994,11001.0
2019-09-26 12:00:00,213.68,213.68,213.51,213.59,18538.0,186.8994,186.8994,186.7507,186.8207,18538.0
2019-09-26 12:05:00,213.56,213.82,213.49,213.79,13188.0,186.7944,187.0218,186.7332,186.9956,13188.0
2019-09-26 12:10:00,213.86,213.97,213.8,213.81,9306.0,187.0568,187.153,187.0043,187.0131,9306.0
2019-09-26 12:15:00,213.85,213.94,213.8,213.88,10215.0,187.0481,187.1268,187.0043,187.0743,10215.0
2019-09-26 12:20:00,213.86,213.96,213.76,213.77,10779.0,187.0568,187.1443,186.9694,186.9781,10779.0
2019-09-26 12:25:00,213.76,214.17,213.74,214.09,25205.0,186.9694,187.328,186.9519,187.258,25205.0
2019-09-26 12:30:00,214.08,214.13,213.81,213.83,8186.0,187.2493,187.293,187.0131,187.0306,8186.0
2019-09-26 12:35:00,213.79,213.9,213.66,213.9,10338.0,186.9956,187.0918,186.8819,187.0918,10338.0
2019-09-26 12:40:00,213.91,214.01,213.87,213.95,12872.0,187.1006,187.188,187.0656,187.1355,12872.0
2019-09-26 12:45:00,213.92,213.94,213.83,213.89,4350.0,187.1093,187.1268,187.0306,187.0831,4350.0
2019-09-26 12:50:00,213.84,213.94,213.75,213.92,7557.0,187.0393,187.1268,186.9606,187.1093,7557.0
2019-09-26 12:55:00,213.93,214.02,213.89,213.92,14694.0,187.1181,187.1968,187.0831,187.1093,14694.0
2019-09-26 13:00:00,213.96,213.97,213.79,213.89,5645.0,187.1443,187.153,186.9956,187.0831,5645.0
2019-09-26 13:05:00,213.87,213.94,213.78,213.82,10359.0,187.0656,187.1268,186.9869,187.0218,10359.0
2019-09-26 13:10:00,213.77,213.82,213.7,213.72,6126.0,186.9781,187.0218,186.9169,186.9344,6126.0
2019-09-26 13:15:00,213.73,213.76,213.48,213.5,14245.0,186.9431,186.9694,186.7244,186.7419,14245.0
2019-09-26 13:20:00,213.52,213.57,213.33,213.38,16332.0,186.7594,186.8032,186.5932,186.637,16332.0
2019-09-26 13:25:00,213.39,213.41,213.16,213.33,64216.0,186.6457,186.6632,186.4446,186.5932,64216.0
2019-09-26 13:30:00,213.34,213.59,213.32,213.33,80992.0,186.602,186.8207,186.5845,186.5932,80992.0
2019-09-26 13:35:00,213.33,213.42,213.29,213.36,12156.0,186.5932,186.672,186.5583,186.6195,12156.0
2019-09-26 13:40:00,213.35,213.35,213.2,213.27,9689.0,186.6107,186.6107,186.4795,186.5408,9689.0
2019-09-26 13:45:00,213.3,213.41,213.27,213.4,4845.0,186.567,186.6632,186.5408,186.6545,4845.0
2019-09-26 13:50:00,213.41,213.44,213.35,213.42,6280.0,186.6632,186.6895,186.6107,186.672,6280.0
2019-09-26 13:55:00,213.41,213.47,213.3,213.39,7199.0,186.6632,186.7157,186.567,186.6457,7199.0
2019-09-26 14:00:00,213.41,213.81,213.41,213.81,14583.0,186.6632,187.0131,186.6632,187.0131,14583.0
2019-09-26 14:05:00,213.79,213.9,213.62,213.89,13482.0,186.9956,187.0918,186.8469,187.0831,13482.0
2019-09-26 14:10:00,213.84,213.9,213.72,213.76,9361.0,187.0393,187.0918,186.9344,186.9694,9361.0
2019-09-26 14:15:00,213.77,213.95,213.66,213.95,7505.0,186.9781,187.1355,186.8819,187.1355,7505.0
2019-09-26 14:20:00,213.96,213.98,213.85,213.85,36154.0,187.1443,187.1618,187.0481,187.0481,36154.0
2019-09-26 14:25:00,213.83,213.83,213.69,213.77,10909.0,187.0306,187.0306,186.9081,186.9781,10909.0
2019-09-26 14:30:00,213.8,213.81,213.62,213.65,11331.0,187.0043,187.0131,186.8469,186.8731,11331.0
2019-09-26 14:35:00,213.63,213.64,213.47,213.47,8942.0,186.8557,186.8644,186.7157,186.7157,8942.0
2019-09-26 14:40:00,213.49,213.56,213.45,213.47,9815.0,186.7332,186.7944,186.6982,186.7157,9815.0
2019-09-26 14:45:00,213.46,213.53,213.44,213.51,9764.0,186.707,186.7682,186.6895,186.7507,9764.0
2019-09-26 14:50:00,213.5,213.5,213.3,213.4,11666.0,186.7419,186.7419,186.567,186.6545,11666.0
2019-09-26 14:55:00,213.4,213.58,213.26,213.35,15756.0,186.6545,186.8119,186.532,186.6107,15756.0
2019-09-26 15:00:00,213.34,213.39,213.18,213.22,20116.0,186.602,186.6457,186.462,186.497,20116.0
2019-09-26 15:05:00,213.22,213.24,213.05,213.11,25350.0,186.497,186.5145,186.3483,186.4008,25350.0
2019-09-26 15:10:00,213.09,213.24,213.0,213.22,19237.0,186.3833,186.5145,186.3046,186.497,19237.0
2019-09-26 15:15:00,213.22,213.32,213.18,213.29,12698.0,186.497,186.5845,186.462,186.5583,12698.0
2019-09-26 15:20:00,213.3,213.34,213.17,213.21,17663.0,186.567,186.602,186.4533,186.4883,17663.0
2019-09-26 15:25:00,213.21,213.35,213.15,213.28,52622.0,186.4883,186.6107,186.4358,186.5495,52622.0
2019-09-26 15:30:00,213.29,213.5,213.26,213.26,35268.0,186.5583,186.7419,186.532,186.532,35268.0
2019-09-26 15:35:00,213.24,213.27,213.01,213.01,29548.0,186.5145,186.5408,186.3134,186.3134,29548.0
2019-09-26 15:40:00,213.02,213.02,212.8,212.83,28415.0,186.3221,186.3221,186.1297,186.1559,28415.0
2019-09-26 15:45:00,212.81,212.84,212.73,212.76,29414.0,186.1384,186.1647,186.0684,186.0947,29414.0
2019-09-26 15:50:00,212.78,212.83,212.53,212.6,77688.0,186.1122,186.1559,185.8935,185.9547,77688.0
2019-09-26 15:55:00,212.58,212.73,212.48,212.62,113127.0,185.9372,186.0684,185.8498,185.9722,113127.0
2019-09-27 09:30:00,213.06,213.5,212.8,212.91,60479.0,186.3571,186.7419,186.1297,186.2259,60479.0
2019-09-27 09:35:00,212.95,213.05,212.81,212.91,19611.0,186.2609,186.3483,186.1384,186.2259,19611.0
2019-09-27 09:40:00,212.91,212.91,212.35,212.43,58922.0,186.2259,186.2259,185.7361,185.806,58922.0
2019-09-27 09:45:00,212.41,212.48,212.28,212.37,26578.0,185.7886,185.8498,185.6748,185.7536,26578.0
2019-09-27 09:50:00,212.43,212.88,212.32,212.83,17674.0,185.806,186.1996,185.7098,186.1559,17674.0
2019-09-27 09:55:00,212.73,212.92,212.71,212.82,18419.0,186.0684,186.2346,186.051,186.1472,18419.0
2019-09-27 10:00:00,212.94,213.25,212.65,212.71,22611.0,186.2521,186.5233,185.9985,186.051,22611.0
2019-09-27 10:05:00,212.63,212.89,212.6,212.81,14201.0,185.981,186.2084,185.9547,186.1384,14201.0
2019-09-27 10:10:00,212.79,212.79,212.48,212.66,11517.0,186.1209,186.1209,185.8498,186.0072,11517.0
2019-09-27 10:15:00,212.63,212.7,212.48,212.48,7637.0,185.981,186.0422,185.8498,185.8498,7637.0
2019-09-27 10:20:00,212.47,212.56,212.37,212.56,4525.0,185.841,185.9198,185.7536,185.9198,4525.0
2019-09-27 10:25:00,212.59,212.69,212.52,212.64,11167.0,185.946,186.0335,185.8848,185.9897,11167.0
2019-09-27 10:30:00,212.66,212.74,212.56,212.56,9624.0,186.0072,186.0772,185.9198,185.9198,9624.0
2019-09-27 10:35:00,212.54,212.71,212.41,212.71,11158.0,185.9023,186.051,185.7886,186.051,11158.0
2019-09-27 10:40:00,212.73,212.91,212.65,212.9,9094.0,186.0684,186.2259,185.9985,186.2171,9094.0
2019-09-27 10:45:00,212.92,213.43,212.89,213.35,31967.0,186.2346,186.6807,186.2084,186.6107,31967.0
2019-09-27 10:50:00,213.36,213.63,213.35,213.38,15909.0,186.6195,186.8557,186.6107,186.637,15909.0
2019-09-27 10:55:00,213.32,213.48,213.32,213.39,11743.0,186.5845,186.7244,186.5845,186.6457,11743.0
2019-09-27 11:00:00,213.42,213.42,213.24,213.41,8518.0,186.672,186.672,186.5145,186.6632,8518.0
2019-09-27 11:05:00,213.4,213.4,213.15,213.21,14330.0,186.6545,186.6545,186.4358,186.4883,14330.0
2019-09-27 11:10:00,213.22,213.31,213.16,213.29,5341.0,186.497,186.5758,186.4446,186.5583,5341.0
2019-09-27 11:15:00,213.26,213.26,212.96,212.97,11808.0,186.532,186.532,186.2696,186.2784,11808.0
2019-09-27 11:20:00,213.02,213.08,212.93,212.97,7505.0,186.3221,186.3746,186.2434,186.2784,7505.0
2019-09-27 11:25:00,213.01,213.16,212.97,213.1,9380.0,186.3134,186.4446,186.2784,186.3921,9380.0
2019-09-27 11:30:00,213.15,213.17,213.01,213.11,8961.0,186.4358,186.4533,186.3134,186.4008,8961.0
2019-09-27 11:35:00,213.14,213.14,212.38,212.66,43224.0,186.4271,186.4271,185.7623,186.0072,43224.0
2019-09-27 11:40:00,212.73,212.82,212.57,212.62,8649.0,186.0684,186.1472,185.9285,185.9722,8649.0
2019-09-27 11:45:00,212.59,212.95,212.5,212.81,23923.0,185.946,186.2609,185.8673,186.1384,23923.0
2019-09-27 11:50:00,212.78,212.92,212.69,212.92,12463.0,186.1122,186.2346,186.0335,186.2346,12463.0
2019-09-27 11:55:00,212.95,213.43,212.94,213.39,26561.0,186.2609,186.6807,186.2521,186.6457,26561.0
2019-09-27 12:00:00,213.39,213.49,213.19,213.26,14184.0,186.6457,186.7332,186.4708,186.532,14184.0
2019-09-27 12:05:00,213.29,213.35,213.19,213.25,13769.0,186.5583,186.6107,186.4708,186.5233,13769.0
2019-09-27 12:10:00,213.25,213.44,213.19,213.44,17221.0,186.5233,186.6895,186.4708,186.6895,17221.0
2019-09-27 12:15:00,213.43,213.44,213.21,213.23,15648.0,186.6807,186.6895,186.4883,186.5058,15648.0
2019-09-27 12:20:00,213.17,213.28,213.16,213.16,8068.0,186.4533,186.5495,186.4446,186.4446,8068.0
2019-09-27 12:25:00,213.19,213.46,213.19,213.46,5455.0,186.4708,186.707,186.4708,186.707,5455.0
2019-09-27 12:30:00,213.44,213.44,213.3,213.33,10836.0,186.6895,186.6895,186.567,186.5932,10836.0
2019-09-27 12:35:00,213.31,213.37,213.26,213.31,7696.0,186.5758,186.6282,186.532,186.5758,7696.0
2019-09-27 12:40:00,213.33,213.42,213.16,213.18,16949.0,186.5932,186.672,186.4446,186.462,16949.0
2019-09-27 12:45:00,213.18,213.23,213.03,213.07,21384.0,186.462,186.5058,186.3308,186.3658,21384.0
2019-09-27 12:50:00,213.01,213.13,212.94,212.98,10514.0,186.3134,186.4183,186.2521,186.2871,10514.0
2019-09-27 12:55:00,212.98,213.06,212.6,212.65,12224.0,186.2871,186.3571,185.9547,185.9985,12224.0
2019-09-27 13:00:00,212.61,212.66,212.5,212.57,15735.0,185.9635,186.0072,185.8673,185.9285,15735.0
2019-09-27 13:05:00,212.56,212.64,212.51,212.54,11692.0,185.9198,185.9897,185.876,185.9023,11692.0
2019-09-27 13:10:00,212.56,212.57,212.45,212.46,33181.0,185.9198,185.9285,185.8235,185.8323,33181.0
2019-09-27 13:15:00,212.46,212.5,212.43,212.5,18540.0,185.8323,185.8673,185.806,185.8673,18540.0
2019-09-27 13:20:00,212.48,212.61,212.48,212.54,18183.0,185.8498,185.9635,185.8498,185.9023,18183.0
2019-09-27 13:25:00,212.53,212.64,212.4,212.64,20671.0,185.8935,185.9897,185.7798,185.9897,20671.0
2019-09-27 13:30:00,212.64,212.73,212.51,212.57,11304.0,185.9897,186.0684,185.876,185.9285,11304.0
2019-09-27 13:35:00,212.59,212.63,212.46,212.58,6262.0,185.946,185.981,185.8323,185.9372,6262.0
2019-09-27 13:40:00,212.58,212.83,212.58,212.77,8446.0,185.9372,186.1559,185.9372,186.1034,8446.0
2019-09-27 13:45:00,212.75,212.75,212.58,212.62,8383.0,186.0859,186.0859,185.9372,185.9722,8383.0
2019-09-27 13:50:00,212.58,212.65,212.46,212.64,16313.0,185.9372,185.9985,185.8323,185.9897,16313.0
2019-09-27 13:55:00,212.61,212.62,212.48,212.52,14672.0,185.9635,185.9722,185.8498,185.8848,14672.0
2019-09-27 14:00:00,212.5,212.53,212.37,212.48,21005.0,185.8673,185.8935,185.7536,185.8498,21005.0
2019-09-27 14:05:00,212.47,212.57,212.46,212.56,35543.0,185.841,185.9285,185.8323,185.9198,35543.0
2019-09-27 14:10:00,212.54,212.61,212.48,212.59,18491.0,185.9023,185.9635,185.8498,185.946,18491.0
2019-09-27 14:15:00,212.62,212.67,212.55,212.64,9943.0,185.9722,186.016,185.911,185.9897,9943.0
2019-09-27 14:20:00,212.65,212.84,212.57,212.6,22657.0,185.9985,186.1647,185.9285,185.9547,22657.0
2019-09-27 14:25:00,212.61,212.62,212.41,212.43,29241.0,185.9635,185.9722,185.7886,185.806,29241.0
2019-09-27 14:30:00,212.42,212.44,212.31,212.42,33812.0,185.7973,185.8148,185.7011,185.7973,33812.0
2019-09-27 14:35:00,212.42,212.51,212.37,212.48,17807.0,185.7973,185.876,185.7536,185.8498,17807.0
2019-09-27 14:40:00,212.48,212.56,212.45,212.48,12186.0,185.8498,185.9198,185.8235,185.8498,12186.0
2019-09-27 14:45:00,212.5,212.51,212.42,212.42,25404.0,185.8673,185.876,185.7973,185.7973,25404.0
2019-09-27 14:50:00,212.4,212.52,212.36,212.48,17013.0,185.7798,185.8848,185.7448,185.8498,17013.0
2019-09-27 14:55:00,212.52,212.6,212.47,212.51,17279.0,185.8848,185.9547,185.841,185.876,17279.0
2019-09-27 15:00:00,212.54,212.69,212.53,212.59,12650.0,185.9023,186.0335,185.8935,185.946,12650.0
2019-09-27 15:05:00,212.59,212.65,212.5,212.52,22502.0,185.946,185.9985,185.8673,185.8848,22502.0
2019-09-27 15:10:00,212.54,212.61,212.42,212.43,26142.0,185.9023,185.9635,185.7973,185.806,26142.0
2019-09-27 15:15:00,212.42,212.63,212.42,212.57,20444.0,185.7973,185.981,185.7973,185.9285,20444.0
2019-09-27 15:20:00,212.58,212.68,212.58,212.67,12204.0,185.9372,186.0247,185.9372,186.016,12204.0
2019-09-27 15:25:00,212.66,212.66,212.43,212.47,27760.0,186.0072,186.0072,185.806,185.841,27760.0
2019-09-27 15:30:00,212.45,212.7,212.45,212.65,20234.0,185.8235,186.0422,185.8235,185.9985,20234.0
2019-09-27 15:35:00,212.68,212.76,212.58,212.72,16355.0,186.0247,186.0947,185.9372,186.0597,16355.0
2019-09-27 15:40:00,212.73,212.84,212.67,212.75,18677.0,186.0684,186.1647,186.016,186.0859,18677.0
2019-09-27 15:45:00,212.75,212.96,212.72,212.9,19382.0,186.0859,186.2696,186.0597,186.2171,19382.0
2019-09-27 15:50:00,212.92,213.16,212.92,213.08,52267.0,186.2346,186.4446,186.2346,186.3746,52267.0
2019-09-27 15:55:00,213.08,213.22,212.85,213.21,77225.0,186.3746,186.497,186.1734,186.4883,77225.0
2019-09-30 09:30:00,213.16,213.83,212.8,212.83,68762.0,186.4446,187.0306,186.1297,186.1559,68762.0
2019-09-30 09:35:00,213.0,213.65,212.83,213.58,15921.0,186.3046,186.8731,186.1559,186.8119,15921.0
2019-09-30 09:40:00,213.63,213.83,213.49,213.51,17937.0,186.8557,187.0306,186.7332,186.7507,17937.0
2019-09-30 09:45:00,213.53,214.19,213.42,214.08,37979.0,186.7682,187.3455,186.672,187.2493,37979.0
2019-09-30 09:50:00,214.11,214.37,214.03,214.24,15284.0,187.2755,187.5029,187.2055,187.3892,15284.0
2019-09-30 09:55:00,214.21,214.24,213.79,213.84,17138.0,187.363,187.3892,186.9956,187.0393,17138.0
2019-09-30 10:00:00,213.9,214.41,213.89,214.31,13504.0,187.0918,187.5379,187.0831,187.4504,13504.0
2019-09-30 10:05:00,214.35,214.46,214.18,214.23,12876.0,187.4854,187.5816,187.3367,187.3805,12876.0
2019-09-30 10:10:00,214.23,214.26,213.89,213.94,13245.0,187.3805,187.4067,187.0831,187.1268,13245.0
2019-09-30 10:15:00,213.97,214.05,213.78,213.85,11450.0,187.153,187.223,186.9869,187.0481,11450.0
2019-09-30 10:20:00,213.84,213.9,213.46,213.55,21711.0,187.0393,187.0918,186.707,186.7857,21711.0
2019-09-30 10:25:00,213.52,213.78,213.38,213.78,12637.0,186.7594,186.9869,186.637,186.9869,12637.0
2019-09-30 10:30:00,213.78,213.99,213.66,213.72,17487.0,186.9869,187.1705,186.8819,186.9344,17487.0
2019-09-30 10:35:00,213.7,213.81,213.53,213.75,15290.0,186.9169,187.0131,186.7682,186.9606,15290.0
2019-09-30 10:40:00,213.75,214.09,213.75,213.9,16721.0,186.9606,187.258,186.9606,187.0918,16721.0
2019-09-30 10:45:00,213.87,214.02,213.77,213.98,7240.0,187.0656,187.1968,186.9781,187.1618,7240.0
2019-09-30 10:50:00,214.0,214.21,213.95,214.21,6241.0,187.1793,187.363,187.1355,187.363,6241.0
2019-09-30 10:55:00,214.17,214.3,214.13,214.3,11748.0,187.328,187.4417,187.293,187.4417,11748.0
2019-09-30 11:00:00,214.29,214.5,214.21,214.27,24456.0,187.4329,187.6166,187.363,187.4154,24456.0
2019-09-30 11:05:00,214.3,214.3,214.06,214.17,11833.0,187.4417,187.4417,187.2318,187.328,11833.0
2019-09-30 11:10:00,214.15,214.2,214.01,214.11,12742.0,187.3105,187.3542,187.188,187.2755,12742.0
2019-09-30 11:15:00,214.13,214.25,214.13,214.19,12764.0,187.293,187.3979,187.293,187.3455,12764.0
2019-09-30 11:20:00,214.16,214.37,214.16,214.35,11707.0,187.3192,187.5029,187.3192,187.4854,11707.0
2019-09-30 11:25:00,214.34,214.58,214.34,214.41,69178.0,187.4767,187.6866,187.4767,187.5379,69178.0
2019-09-30 11:30:00,214.45,214.54,214.19,214.49,32064.0,187.5729,187.6516,187.3455,187.6079,32064.0
2019-09-30 11:35:00,214.5,214.92,214.43,214.89,45965.0,187.6166,187.984,187.5554,187.9577,45965.0
2019-09-30 11:40:00,214.91,215.31,214.81,215.16,84536.0,187.9752,188.3251,187.8878,188.1939,84536.0
2019-09-30 11:45:00,215.12,215.33,214.92,214.92,20760.0,188.1589,188.3426,187.984,187.984,20760.0
2019-09-30 11:50:00,214.91,215.09,214.89,214.98,18379.0,187.9752,188.1327,187.9577,188.0365,18379.0
2019-09-30 11:55:00,215.04,215.35,215.02,215.06,26528.0,188.0889,188.3601,188.0714,188.1064,26528.0
2019-09-30 12:00:00,215.03,215.36,215.0,215.21,41290.0,188.0802,188.3688,188.0539,188.2376,41290.0
2019-09-30 12:05:00,215.2,215.35,215.02,215.09,24991.0,188.2289,188.3601,188.0714,188.1327,24991.0
2019-09-30 12:10:00,215.11,215.24,215.08,215.21,15374.0,188.1502,188.2639,188.1239,188.2376,15374.0
2019-09-30 12:15:00,215.22,215.22,215.09,215.14,7760.0,188.2464,188.2464,188.1327,188.1764,7760.0
2019-09-30 12:20:00,215.16,215.16,214.98,215.12,15311.0,188.1939,188.1939,188.0365,188.1589,15311.0
2019-09-30 12:25:00,215.12,215.21,215.09,215.09,11186.0,188.1589,188.2376,188.1327,188.1327,11186.0
2019-09-30 12:30:00,215.14,215.16,214.96,214.98,9070.0,188.1764,188.1939,188.019,188.0365,9070.0
2019-09-30 12:35:00,214.98,214.99,214.83,214.87,9635.0,188.0365,188.0452,187.9053,187.9402,9635.0
2019-09-30 12:40:00,214.87,214.97,214.87,214.93,7120.0,187.9402,188.0277,187.9402,187.9927,7120.0
2019-09-30 12:45:00,214.96,215.07,214.94,214.99,12662.0,188.019,188.1152,188.0015,188.0452,12662.0
2019-09-30 12:50:00,215.0,215.04,214.85,214.86,9791.0,188.0539,188.0889,187.9227,187.9315,9791.0
2019-09-30 12:55:00,214.85,214.97,214.83,214.9,8016.0,187.9227,188.0277,187.9053,187.9665,8016.0
2019-09-30 13:00:00,214.88,214.94,214.64,214.66,7579.0,187.949,188.0015,187.7391,187.7566,7579.0
2019-09-30 13:05:00,214.65,214.75,214.62,214.69,5766.0,187.7478,187.8353,187.7216,187.7828,5766.0
2019-09-30 13:10:00,214.69,214.79,214.61,214.79,5221.0,187.7828,187.8703,187.7128,187.8703,5221.0
2019-09-30 13:15:00,214.8,214.97,214.79,214.95,8760.0,187.879,188.0277,187.8703,188.0102,8760.0
2019-09-30 13:20:00,214.95,215.07,214.92,214.95,9594.0,188.0102,188.1152,187.984,188.0102,9594.0
2019-09-30 13:25:00,214.95,214.96,214.77,214.79,4461.0,188.0102,188.019,187.8528,187.8703,4461.0
2019-09-30 13:30:00,214.77,214.92,214.75,214.91,6048.0,187.8528,187.984,187.8353,187.9752,6048.0
2019-09-30 13:35:00,214.92,214.97,214.79,214.86,6248.0,187.984,188.0277,187.8703,187.9315,6248.0
2019-09-30 13:40:00,214.88,214.97,214.88,214.92,6421.0,187.949,188.0277,187.949,187.984,6421.0
2019-09-30 13:45:00,214.92,214.93,214.85,214.92,9017.0,187.984,187.9927,187.9227,187.984,9017.0
2019-09-30 13:50:00,214.9,214.93,214.77,214.78,16889.0,187.9665,187.9927,187.8528,187.8615,16889.0
2019-09-30 13:55:00,214.78,214.84,214.73,214.81,8147.0,187.8615,187.914,187.8178,187.8878,8147.0
2019-09-30 14:00:00,214.82,214.87,214.77,214.81,6757.0,187.8965,187.9402,187.8528,187.8878,6757.0
2019-09-30 14:05:00,214.79,214.8,214.67,214.67,9348.0,187.8703,187.879,187.7653,187.7653,9348.0
2019-09-30 14:10:00,214.69,214.81,214.65,214.8,6237.0,187.7828,187.8878,187.7478,187.879,6237.0
2019-09-30 14:15:00,214.79,215.0,214.79,214.99,12890.0,187.8703,188.0539,187.8703,188.0452,12890.0
2019-09-30 14:20:00,214.98,215.09,214.97,215.04,22081.0,188.0365,188.1327,188.0277,188.0889,22081.0
2019-09-30 14:25:00,215.05,215.15,214.98,215.15,11661.0,188.0977,188.1851,188.0365,188.1851,11661.0
2019-09-30 14:30:00,215.12,215.14,215.05,215.06,17990.0,188.1589,188.1764,188.0977,188.1064,17990.0
2019-09-30 14:35:00,215.07,215.08,214.96,214.98,8167.0,188.1152,188.1239,188.019,188.0365,8167.0
2019-09-30 14:40:00,214.99,215.17,214.95,215.15,7041.0,188.0452,188.2026,188.0102,188.1851,7041.0
2019-09-30 14:45:00,215.12,215.13,215.0,215.08,6540.0,188.1589,188.1677,188.0539,188.1239,6540.0
2019-09-30 14:50:00,215.06,215.11,215.03,215.09,6741.0,188.1064,188.1502,188.0802,188.1327,6741.0
2019-09-30 14:55:00,215.08,215.08,214.87,214.91,12233.0,188.1239,188.1239,187.9402,187.9752,12233.0
2019-09-30 15:00:00,214.92,214.95,214.71,214.71,11840.0,187.984,188.0102,187.8003,187.8003,11840.0
2019-09-30 15:05:00,214.73,214.75,214.65,214.69,10216.0,187.8178,187.8353,187.7478,187.7828,10216.0
2019-09-30 15:10:00,214.68,214.68,214.4,214.46,50685.0,187.7741,187.7741,187.5291,187.5816,50685.0
2019-09-30 15:15:00,214.47,214.6,214.47,214.52,16348.0,187.5904,187.7041,187.5904,187.6341,16348.0
2019-09-30 15:20:00,214.52,214.64,214.48,214.62,19705.0,187.6341,187.7391,187.5991,187.7216,19705.0
2019-09-30 15:25:00,214.62,214.62,214.48,214.54,18208.0,187.7216,187.7216,187.5991,187.6516,18208.0
2019-09-30 15:30:00,214.54,214.54,214.46,214.48,21841.0,187.6516,187.6516,187.5816,187.5991,21841.0
2019-09-30 15:35:00,214.47,214.51,214.3,214.38,32485.0,187.5904,187.6254,187.4417,187.5117,32485.0
2019-09-30 15:40:00,214.39,214.64,214.36,214.62,32702.0,187.5204,187.7391,187.4942,187.7216,32702.0
2019-09-30 15:45:00,214.63,214.68,214.33,214.47,45258.0,187.7303,187.7741,187.4679,187.5904,45258.0
2019-09-30 15:50:00,214.42,214.81,214.42,214.65,51212.0,187.5466,187.8878,187.5466,187.7478,51212.0
2019-09-30 15:55:00,214.66,214.86,214.56,214.71,133280.0,187.7566,187.9315,187.6691,187.8003,133280.0
2019-10-01 09:30:00,211.13,211.7,208.46,209.8,434582.0,184.669,185.1675,182.3336,183.5057,434582.0
2019-10-01 09:35:00,209.79,211.23,209.69,210.79,176742.0,183.4969,184.7564,183.4095,184.3716,176742.0
2019-10-01 09:40:00,210.9,211.0,209.17,209.23,114109.0,184.4678,184.5553,182.9546,183.0071,114109.0
2019-10-01 09:45:00,209.22,209.77,209.21,209.68,77919.0,182.9984,183.4794,182.9896,183.4007,77919.0
2019-10-01 09:50:00,209.68,210.0,209.33,209.61,72645.0,183.4007,183.6806,183.0946,183.3395,72645.0
2019-10-01 09:55:00,209.54,209.87,209.15,209.56,65880.0,183.2783,183.5669,182.9371,183.2957,65880.0
2019-10-01 10:00:00,209.56,210.04,209.11,209.99,82058.0,183.2957,183.7156,182.9021,183.6719,82058.0
2019-10-01 10:05:00,209.96,210.0,209.32,209.4,105152.0,183.6456,183.6806,183.0858,183.1558,105152.0
2019-10-01 10:10:00,209.42,209.47,208.84,208.88,75952.0,183.1733,183.217,182.666,182.701,75952.0
2019-10-01 10:15:00,208.87,209.12,208.7,208.84,66965.0,182.6922,182.9109,182.5435,182.666,66965.0
2019-10-01 10:20:00,208.84,208.93,208.7,208.85,44752.0,182.666,182.7447,182.5435,182.6747,44752.0
2019-10-01 10:25:00,208.85,209.59,208.83,209.59,48889.0,182.6747,183.322,182.6572,183.322,48889.0
2019-10-01 10:30:00,209.59,209.61,209.12,209.26,62021.0,183.322,183.3395,182.9109,183.0333,62021.0
2019-10-01 10:35:00,209.27,209.48,209.12,209.37,35702.0,183.0421,183.2258,182.9109,183.1296,35702.0
2019-10-01 10:40:00,209.41,209.57,209.34,209.45,41493.0,183.1645,183.3045,183.1033,183.1995,41493.0
2019-10-01 10:45:00,209.45,209.71,209.42,209.67,35532.0,183.1995,183.4269,183.1733,183.392,35532.0
2019-10-01 10:50:00,209.69,210.09,209.68,210.06,38532.0,183.4095,183.7593,183.4007,183.7331,38532.0
2019-10-01 10:55:00,210.01,210.09,209.72,209.81,45057.0,183.6893,183.7593,183.4357,183.5144,45057.0
2019-10-01 11:00:00,209.81,209.81,209.2,209.2,81494.0,183.5144,183.5144,182.9809,182.9809,81494.0
2019-10-01 11:05:00,209.2,209.53,208.93,209.36,36935.0,182.9809,183.2695,182.7447,183.1208,36935.0
2019-10-01 11:10:00,209.41,209.41,209.07,209.15,16650.0,183.1645,183.1645,182.8672,182.9371,16650.0
2019-10-01 11:15:00,209.21,209.49,209.15,209.36,20021.0,182.9896,183.2345,182.9371,183.1208,20021.0
2019-10-01 11:20:00,209.33,209.7,209.31,209.62,30143.0,183.0946,183.4182,183.0771,183.3482,30143.0
2019-10-01 11:25:00,209.62,209.82,209.59,209.7,25099.0,183.3482,183.5232,183.322,183.4182,25099.0
2019-10-01 11:30:00,209.79,209.88,209.56,209.63,28197.0,183.4969,183.5756,183.2957,183.357,28197.0
2019-10-01 11:35:00,209.63,209.63,209.26,209.31,17020.0,183.357,183.357,183.0333,183.0771,17020.0
2019-10-01 11:40:00,209.31,209.31,209.01,209.21,21658.0,183.0771,183.0771,182.8147,182.9896,21658.0
2019-10-01 11:45:00,209.17,209.17,208.75,208.91,24160.0,182.9546,182.9546,182.5873,182.7272,24160.0
2019-10-01 11:50:00,208.9,209.02,208.7,208.83,27731.0,182.7185,182.8234,182.5435,182.6572,27731.0
2019-10-01 11:55:00,208.82,208.84,208.67,208.7,32402.0,182.6485,182.666,182.5173,182.5435,32402.0
2019-10-01 12:00:00,208.68,208.76,208.6,208.71,45216.0,182.526,182.596,182.4561,182.5523,45216.0
2019-10-01 12:05:00,208.71,208.96,208.58,208.75,48151.0,182.5523,182.7709,182.4386,182.5873,48151.0
2019-10-01 12:10:00,208.71,208.84,208.6,208.6,30892.0,182.5523,182.666,182.4561,182.4561,30892.0
2019-10-01 12:15:00,208.64,208.76,208.54,208.64,23036.0,182.491,182.596,182.4036,182.491,23036.0
2019-10-01 12:20:00,208.65,208.73,208.57,208.62,22001.0,182.4998,182.5698,182.4298,182.4736,22001.0
2019-10-01 12:25:00,208.62,208.98,208.59,208.98,28374.0,182.4736,182.7884,182.4473,182.7884,28374.0
2019-10-01 12:30:00,209.0,209.18,208.9,208.94,24536.0,182.8059,182.9634,182.7185,182.7535,24536.0
2019-10-01 12:35:00,208.9,209.12,208.85,208.99,14531.0,182.7185,182.9109,182.6747,182.7972,14531.0
2019-10-01 12:40:00,208.98,209.32,208.95,209.32,11336.0,182.7884,183.0858,182.7622,183.0858,11336.0
2019-10-01 12:45:00,209.3,209.46,209.29,209.41,17612.0,183.0683,183.2083,183.0596,183.1645,17612.0
2019-10-01 12:50:00,209.44,209.57,209.44,209.48,16207.0,183.1908,183.3045,183.1908,183.2258,16207.0
2019-10-01 12:55:00,209.49,209.53,209.41,209.45,19230.0,183.2345,183.2695,183.1645,183.1995,19230.0
2019-10-01 13:00:00,209.48,209.5,209.33,209.33,11339.0,183.2258,183.2433,183.0946,183.0946,11339.0
2019-10-01 13:05:00,209.34,209.37,209.03,209.05,46666.0,183.1033,183.1296,182.8322,182.8497,46666.0
2019-10-01 13:10:00,209.03,209.15,208.95,209.14,12016.0,182.8322,182.9371,182.7622,182.9284,12016.0
2019-10-01 13:15:00,209.16,209.29,209.03,209.27,15896.0,182.9459,183.0596,182.8322,183.0421,15896.0
2019-10-01 13:20:00,209.26,209.29,208.89,208.98,33696.0,183.0333,183.0596,182.7097,182.7884,33696.0
2019-10-01 13:25:00,208.99,209.16,208.84,209.04,20815.0,182.7972,182.9459,182.666,182.8409,20815.0
2019-10-01 13:30:00,209.05,209.2,209.02,209.05,26395.0,182.8497,182.9809,182.8234,182.8497,26395.0
2019-10-01 13:35:00,209.05,209.24,209.05,209.06,27635.0,182.8497,183.0159,182.8497,182.8584,27635.0
2019-10-01 13:40:00,209.06,209.25,208.97,209.2,39096.0,182.8584,183.0246,182.7797,182.9809,39096.0
2019-10-01 13:45:00,209.2,209.38,209.15,209.37,14133.0,182.9809,183.1383,182.9371,183.1296,14133.0
2019-10-01 13:50:00,209.41,209.48,209.2,209.21,15762.0,183.1645,183.2258,182.9809,182.9896,15762.0
2019-10-01 13:55:00,209.2,209.36,209.19,209.32,14026.0,182.9809,183.1208,182.9721,183.0858,14026.0
2019-10-01 14:00:00,209.34,209.59,209.31,209.54,15812.0,183.1033,183.322,183.0771,183.2783,15812.0
2019-10-01 14:05:00,209.53,209.62,209.4,209.48,19719.0,183.2695,183.3482,183.1558,183.2258,19719.0
2019-10-01 14:10:00,209.51,209.6,209.39,209.57,14676.0,183.252,183.3307,183.1471,183.3045,14676.0
2019-10-01 14:15:00,209.55,209.58,209.5,209.52,8995.0,183.287,183.3132,183.2433,183.2608,8995.0
2019-10-01 14:20:00,209.54,209.63,209.37,209.39,10054.0,183.2783,183.357,183.1296,183.1471,10054.0
2019-10-01 14:25:00,209.41,209.47,209.19,209.34,29451.0,183.1645,183.217,182.9721,183.1033,29451.0
2019-10-01 14:30:00,209.34,209.7,209.34,209.62,28211.0,183.1033,183.4182,183.1033,183.3482,28211.0
2019-10-01 14:35:00,209.6,209.63,209.39,209.42,15075.0,183.3307,183.357,183.1471,183.1733,15075.0
2019-10-01 14:40:00,209.43,209.67,209.39,209.67,30315.0,183.182,183.392,183.1471,183.392,30315.0
2019-10-01 14:45:00,209.63,209.77,209.5,209.76,24570.0,183.357,183.4794,183.2433,183.4707,24570.0
2019-10-01 14:50:00,209.78,209.85,209.69,209.79,18397.0,183.4882,183.5494,183.4095,183.4969,18397.0
2019-10-01 14:55:00,209.77,209.87,209.76,209.87,12757.0,183.4794,183.5669,183.4707,183.5669,12757.0
2019-10-01 15:00:00,209.88,209.97,209.84,209.97,26132.0,183.5756,183.6544,183.5407,183.6544,26132.0
2019-10-01 15:05:00,209.97,210.18,209.93,210.08,37936.0,183.6544,183.838,183.6194,183.7506,37936.0
2019-10-01 15:10:00,210.08,210.09,209.84,209.87,18330.0,183.7506,183.7593,183.5407,183.5669,18330.0
2019-10-01 15:15:00,209.87,210.02,209.83,209.97,20842.0,183.5669,183.6981,183.5319,183.6544,20842.0
2019-10-01 15:20:00,209.97,210.04,209.91,210.03,20523.0,183.6544,183.7156,183.6019,183.7068,20523.0
2019-10-01 15:25:00,210.03,210.11,209.96,210.07,24692.0,183.7068,183.7768,183.6456,183.7418,24692.0
2019-10-01 15:30:00,210.05,210.06,209.76,209.85,43548.0,183.7243,183.7331,183.4707,183.5494,43548.0
2019-10-01 15:35:00,209.85,209.86,209.62,209.64,47252.0,183.5494,183.5581,183.3482,183.3657,47252.0
2019-10-01 15:40:00,209.65,209.68,209.52,209.53,40632.0,183.3745,183.4007,183.2608,183.2695,40632.0
2019-10-01 15:45:00,209.53,209.55,209.2,209.24,61493.0,183.2695,183.287,182.9809,183.0159,61493.0
2019-10-01 15:50:00,209.24,209.38,209.22,209.26,64593.0,183.0159,183.1383,182.9984,183.0333,64593.0
2019-10-01 15:55:00,209.25,209.28,208.94,209.07,150550.0,183.0246,183.0508,182.7535,182.8672,150550.0
2019-10-02 09:30:00,207.93,208.35,207.65,208.27,133342.0,181.87,182.2374,181.6251,182.1674,133342.0
2019-10-02 09:35:00,208.27,208.27,207.59,207.68,61016.0,182.1674,182.1674,181.5726,181.6514,61016.0
2019-10-02 09:40:00,207.7,208.46,207.7,208.11,62033.0,181.6689,182.3336,181.6689,182.0275,62033.0
2019-10-02 09:45:00,208.07,208.48,208.03,208.14,43491.0,181.9925,182.3511,181.9575,182.0537,43491.0
2019-10-02 09:50:00,208.17,208.18,207.66,207.81,46042.0,182.08,182.0887,181.6339,181.7651,46042.0
2019-10-02 09:55:00,207.78,208.05,207.69,207.98,36378.0,181.7388,181.975,181.6601,181.9138,36378.0
2019-10-02 10:00:00,207.95,207.95,207.33,207.64,61436.0,181.8875,181.8875,181.3452,181.6164,61436.0
2019-10-02 10:05:00,207.64,207.76,207.48,207.72,31383.0,181.6164,181.7213,181.4764,181.6864,31383.0
2019-10-02 10:10:00,207.65,207.83,207.37,207.68,28301.0,181.6251,181.7826,181.3802,181.6514,28301.0
2019-10-02 10:15:00,207.68,207.72,207.47,207.51,15798.0,181.6514,181.6864,181.4677,181.5027,15798.0
2019-10-02 10:20:00,207.55,207.58,207.38,207.48,65566.0,181.5377,181.5639,181.389,181.4764,65566.0
2019-10-02 10:25:00,207.45,207.5,207.1,207.33,32121.0,181.4502,181.4939,181.1441,181.3452,32121.0
2019-10-02 10:30:00,207.34,207.37,206.63,206.93,106564.0,181.354,181.3802,180.733,180.9954,106564.0
2019-10-02 10:35:00,206.91,207.0,206.62,206.78,27822.0,180.9779,181.0566,180.7242,180.8642,27822.0
2019-10-02 10:40:00,206.76,206.76,206.15,206.28,49239.0,180.8467,180.8467,180.3131,180.4268,49239.0
2019-10-02 10:45:00,206.36,206.38,206.17,206.23,51034.0,180.4968,180.5143,180.3306,180.3831,51034.0
2019-10-02 10:50:00,206.24,206.29,206.05,206.17,40757.0,180.3918,180.4356,180.2257,180.3306,40757.0
2019-10-02 10:55:00,206.12,206.38,206.08,206.15,66494.0,180.2869,180.5143,180.2519,180.3131,66494.0
2019-10-02 11:00:00,206.19,206.36,206.11,206.33,50292.0,180.3481,180.4968,180.2781,180.4706,50292.0
2019-10-02 11:05:00,206.32,206.55,206.25,206.41,37431.0,180.4618,180.663,180.4006,180.5405,37431.0
2019-10-02 11:10:00,206.41,206.52,206.33,206.5,27271.0,180.5405,180.6367,180.4706,180.6193,27271.0
2019-10-02 11:15:00,206.51,206.56,206.31,206.5,20824.0,180.628,180.6717,180.4531,180.6193,20824.0
2019-10-02 11:20:00,206.53,206.6,206.22,206.26,83853.0,180.6455,180.7067,180.3743,180.4093,83853.0
2019-10-02 11:25:00,206.24,206.27,206.07,206.13,20870.0,180.3918,180.4181,180.2431,180.2956,20870.0
2019-10-02 11:30:00,206.1,206.16,205.81,205.91,28932.0,180.2694,180.3219,180.0157,180.1032,28932.0
2019-10-02 11:35:00,205.91,206.09,205.84,206.03,12383.0,180.1032,180.2606,180.042,180.2082,12383.0
2019-10-02 11:40:00,206.05,206.27,206.03,206.2,22982.0,180.2257,180.4181,180.2082,180.3569,22982.0
2019-10-02 11:45:00,206.26,206.36,206.06,206.09,18723.0,180.4093,180.4968,180.2344,180.2606,18723.0
2019-10-02 11:50:00,206.09,206.31,206.02,206.31,26142.0,180.2606,180.4531,180.1994,180.4531,26142.0
2019-10-02 11:55:00,206.3,206.49,206.3,206.43,57362.0,180.4443,180.6105,180.4443,180.558,57362.0
2019-10-02 12:00:00,206.41,206.51,206.35,206.35,22325.0,180.5405,180.628,180.4881,180.4881,22325.0
2019-10-02 12:05:00,206.35,206.45,206.33,206.38,14198.0,180.4881,180.5755,180.4706,180.5143,14198.0
2019-10-02 12:10:00,206.37,206.44,206.25,206.29,21416.0,180.5055,180.5668,180.4006,180.4356,21416.0
2019-10-02 12:15:00,206.28,206.31,206.01,206.08,17476.0,180.4268,180.4531,180.1907,180.2519,17476.0
2019-10-02 12:20:00,206.08,206.12,205.95,206.08,25839.0,180.2519,180.2869,180.1382,180.2519,25839.0
2019-10-02 12:25:00,206.08,206.15,205.95,206.03,13589.0,180.2519,180.3131,180.1382,180.2082,13589.0
2019-10-02 12:30:00,206.04,206.05,205.99,205.99,15832.0,180.2169,180.2257,180.1732,180.1732,15832.0
2019-10-02 12:35:00,205.98,205.98,205.77,205.84,20050.0,180.1644,180.1644,179.9807,180.042,20050.0
2019-10-02 12:40:00,205.84,205.91,205.75,205.89,8699.0,180.042,180.1032,179.9633,180.0857,8699.0
2019-10-02 12:45:00,205.89,205.91,205.64,205.76,11033.0,180.0857,180.1032,179.867,179.972,11033.0
2019-10-02 12:50:00,205.76,205.76,205.59,205.66,10187.0,179.972,179.972,179.8233,179.8845,10187.0
2019-10-02 12:55:00,205.68,205.89,205.63,205.78,8881.0,179.902,180.0857,179.8583,179.9895,8881.0
2019-10-02 13:00:00,205.78,205.97,205.68,205.97,31592.0,179.9895,180.1557,179.902,180.1557,31592.0
2019-10-02 13:05:00,205.94,206.1,205.88,206.09,32404.0,180.1294,180.2694,180.077,180.2606,32404.0
2019-10-02 13:10:00,206.11,206.18,206.03,206.12,9847.0,180.2781,180.3394,180.2082,180.2869,9847.0
2019-10-02 13:15:00,206.15,206.16,206.03,206.04,8815.0,180.3131,180.3219,180.2082,180.2169,8815.0
2019-10-02 13:20:00,206.08,206.12,205.91,205.95,26695.0,180.2519,180.2869,180.1032,180.1382,26695.0
2019-10-02 13:25:00,205.96,206.27,205.95,206.2,15240.0,180.1469,180.4181,180.1382,180.3569,15240.0
2019-10-02 13:30:00,206.21,206.29,206.07,206.09,12837.0,180.3656,180.4356,180.2431,180.2606,12837.0
2019-10-02 13:35:00,206.09,206.13,205.99,206.07,12979.0,180.2606,180.2956,180.1732,180.2431,12979.0
2019-10-02 13:40:00,206.07,206.12,205.98,205.98,17262.0,180.2431,180.2869,180.1644,180.1644,17262.0
2019-10-02 13:45:00,205.94,206.01,205.84,205.93,23600.0,180.1294,180.1907,180.042,180.1207,23600.0
2019-10-02 13:50:00,205.97,206.03,205.95,206.0,15295.0,180.1557,180.2082,180.1382,180.1819,15295.0
2019-10-02 13:55:00,206.0,206.23,206.0,206.15,22199.0,180.1819,180.3831,180.1819,180.3131,22199.0
2019-10-02 14:00:00,206.15,206.32,206.1,206.27,16816.0,180.3131,180.4618,180.2694,180.4181,16816.0
2019-10-02 14:05:00,206.26,206.28,206.16,206.25,12705.0,180.4093,180.4268,180.3219,180.4006,12705.0
2019-10-02 14:10:00,206.26,206.4,206.18,206.39,13854.0,180.4093,180.5318,180.3394,180.523,13854.0
2019-10-02 14:15:00,206.42,206.49,206.29,206.31,13594.0,180.5493,180.6105,180.4356,180.4531,13594.0
2019-10-02 14:20:00,206.33,206.36,206.21,206.33,12268.0,180.4706,180.4968,180.3656,180.4706,12268.0
2019-10-02 14:25:00,206.36,206.36,206.18,206.24,21175.0,180.4968,180.4968,180.3394,180.3918,21175.0
2019-10-02 14:30:00,206.28,206.28,206.14,206.21,9896.0,180.4268,180.4268,180.3044,180.3656,9896.0
2019-10-02 14:35:00,206.21,206.34,206.13,206.34,14475.0,180.3656,180.4793,180.2956,180.4793,14475.0
2019-10-02 14:40:00,206.35,206.4,206.27,206.3,14050.0,180.4881,180.5318,180.4181,180.4443,14050.0
2019-10-02 14:45:00,206.33,206.53,206.28,206.5,22435.0,180.4706,180.6455,180.4268,180.6193,22435.0
2019-10-02 14:50:00,206.53,206.53,206.41,206.43,25184.0,180.6455,180.6455,180.5405,180.558,25184.0
2019-10-02 14:55:00,206.46,206.56,206.43,206.55,15374.0,180.5843,180.6717,180.558,180.663,15374.0
2019-10-02 15:00:00,206.56,206.63,206.36,206.4,22643.0,180.6717,180.733,180.4968,180.5318,22643.0
2019-10-02 15:05:00,206.41,206.43,206.3,206.32,13937.0,180.5405,180.558,180.4443,180.4618,13937.0
2019-10-02 15:10:00,206.36,206.51,206.36,206.5,60283.0,180.4968,180.628,180.4968,180.6193,60283.0
2019-10-02 15:15:00,206.5,206.73,206.49,206.69,46060.0,180.6193,180.8204,180.6105,180.7854,46060.0
2019-10-02 15:20:00,206.72,206.83,206.56,206.65,19240.0,180.8117,180.9079,180.6717,180.7505,19240.0
2019-10-02 15:25:00,206.66,206.69,206.48,206.5,16137.0,180.7592,180.7854,180.6018,180.6193,16137.0
2019-10-02 15:30:00,206.49,206.74,206.45,206.68,48345.0,180.6105,180.8292,180.5755,180.7767,48345.0
2019-10-02 15:35:00,206.68,206.76,206.6,206.64,76662.0,180.7767,180.8467,180.7067,180.7417,76662.0
2019-10-02 15:40:00,206.65,206.75,206.59,206.61,110394.0,180.7505,180.8379,180.698,180.7155,110394.0
2019-10-02 15:45:00,206.63,206.69,206.37,206.44,34692.0,180.733,180.7854,180.5055,180.5668,34692.0
2019-10-02 15:50:00,206.44,206.63,206.33,206.55,98592.0,180.5668,180.733,180.4706,180.663,98592.0
2019-10-02 15:55:00,206.55,206.55,206.13,206.15,254073.0,180.663,180.663,180.2956,180.3131,254073.0
2019-10-03 09:30:00,206.82,207.5,206.33,207.38,46540.0,180.8992,181.4939,180.4706,181.389,46540.0
2019-10-03 09:35:00,207.39,207.82,207.29,207.66,29085.0,181.3977,181.7738,181.3102,181.6339,29085.0
2019-10-03 09:40:00,207.8,208.13,207.57,207.87,20158.0,181.7563,182.045,181.5552,181.8176,20158.0
2019-10-03 09:45:00,207.88,208.01,207.56,207.58,11538.0,181.8263,181.94,181.5464,181.5639,11538.0
2019-10-03 09:50:00,207.54,208.2,207.54,208.2,13917.0,181.5289,182.1062,181.5289,182.1062,13917.0
2019-10-03 09:55:00,208.15,208.44,208.01,208.37,32280.0,182.0625,182.3161,181.94,182.2549,32280.0
2019-10-03 10:00:00,208.3,208.32,207.02,207.46,69509.0,182.1937,182.2112,181.0741,181.4589,69509.0
2019-10-03 10:05:00,207.51,207.54,206.75,206.81,26467.0,181.5027,181.5289,180.8379,180.8904,26467.0
2019-10-03 10:10:00,206.81,207.16,206.67,207.12,68650.0,180.8904,181.1965,180.768,181.1616,68650.0
2019-10-03 10:15:00,207.15,207.77,207.07,207.4,45369.0,181.1878,181.7301,181.1178,181.4065,45369.0
2019-10-03 10:20:00,207.47,208.02,207.42,207.89,38510.0,181.4677,181.9488,181.424,181.835,38510.0
2019-10-03 10:25:00,207.95,208.43,207.8,208.34,30479.0,181.8875,182.3074,181.7563,182.2286,30479.0
2019-10-03 10:30:00,208.3,208.31,208.0,208.1,9789.0,182.1937,182.2024,181.9313,182.0187,9789.0
2019-10-03 10:35:00,208.01,208.61,208.01,208.48,28780.0,181.94,182.4648,181.94,182.3511,28780.0
2019-10-03 10:40:00,208.34,208.52,208.22,208.32,14937.0,182.2286,182.3861,182.1237,182.2112,14937.0
2019-10-03 10:45:00,208.36,208.42,208.03,208.08,23758.0,182.2461,182.2986,181.9575,182.0012,23758.0
2019-10-03 10:50:00,208.09,208.09,207.74,207.77,19726.0,182.01,182.01,181.7038,181.7301,19726.0
2019-10-03 10:55:00,207.77,207.98,207.69,207.86,12203.0,181.7301,181.9138,181.6601,181.8088,12203.0
2019-10-03 11:00:00,207.81,208.29,207.74,208.05,14883.0,181.7651,182.1849,181.7038,181.975,14883.0
2019-10-03 11:05:00,208.12,208.5,208.04,208.37,19282.0,182.0362,182.3686,181.9662,182.2549,19282.0
2019-10-03 11:10:00,208.4,208.72,208.27,208.68,32641.0,182.2811,182.561,182.1674,182.526,32641.0
2019-10-03 11:15:00,208.61,208.88,208.55,208.88,20839.0,182.4648,182.701,182.4123,182.701,20839.0
2019-10-03 11:20:00,208.88,208.88,208.5,208.55,15338.0,182.701,182.701,182.3686,182.4123,15338.0
2019-10-03 11:25:00,208.57,208.62,208.43,208.55,8146.0,182.4298,182.4736,182.3074,182.4123,8146.0
2019-10-03 11:30:00,208.56,208.6,208.15,208.53,85227.0,182.4211,182.4561,182.0625,182.3948,85227.0
2019-10-03 11:35:00,208.46,208.59,208.38,208.48,20855.0,182.3336,182.4473,182.2636,182.3511,20855.0
2019-10-03 11:40:00,208.45,208.68,208.34,208.63,8112.0,182.3249,182.526,182.2286,182.4823,8112.0
2019-10-03 11:45:00,208.71,208.71,208.24,208.36,8332.0,182.5523,182.5523,182.1412,182.2461,8332.0
2019-10-03 11:50:00,208.26,208.37,208.2,208.27,5169.0,182.1587,182.2549,182.1062,182.1674,5169.0
2019-10-03 11:55:00,208.31,208.5,208.23,208.34,7419.0,182.2024,182.3686,182.1324,182.2286,7419.0
2019-10-03 12:00:00,208.27,208.43,208.14,208.19,15032.0,182.1674,182.3074,182.0537,182.0974,15032.0
2019-10-03 12:05:00,208.22,208.57,208.22,208.55,25198.0,182.1237,182.4298,182.1237,182.4123,25198.0
2019-10-03 12:10:00,208.56,208.75,208.34,208.44,40035.0,182.4211,182.5873,182.2286,182.3161,40035.0
2019-10-03 12:15:00,208.45,208.46,208.05,208.05,8221.0,182.3249,182.3336,181.975,181.975,8221.0
2019-10-03 12:20:00,208.07,208.21,208.03,208.21,5834.0,181.9925,182.1149,181.9575,182.1149,5834.0
2019-10-03 12:25:00,208.17,208.28,208.11,208.17,20260.0,182.08,182.1762,182.0275,182.08,20260.0
2019-10-03 12:30:00,208.16,208.44,208.16,208.43,8038.0,182.0712,182.3161,182.0712,182.3074,8038.0
2019-10-03 12:35:00,208.35,208.5,208.31,208.5,8197.0,182.2374,182.3686,182.2024,182.3686,8197.0
2019-10-03 12:40:00,208.47,208.63,208.44,208.5,7229.0,182.3424,182.4823,182.3161,182.3686,7229.0
2019-10-03 12:45:00,208.48,208.72,208.47,208.68,14017.0,182.3511,182.561,182.3424,182.526,14017.0
2019-10-03 12:50:00,208.67,208.76,208.62,208.65,6018.0,182.5173,182.596,182.4736,182.4998,6018.0
2019-10-03 12:55:00,208.71,208.85,208.63,208.77,9677.0,182.5523,182.6747,182.4823,182.6048,9677.0
2019-10-03 13:00:00,208.75,208.84,208.7,208.75,8453.0,182.5873,182.666,182.5435,182.5873,8453.0
2019-10-03 13:05:00,208.72,208.82,208.66,208.7,9715.0,182.561,182.6485,182.5085,182.5435,9715.0
2019-10-03 13:10:00,208.73,208.74,208.65,208.72,6229.0,182.5698,182.5785,182.4998,182.561,6229.0
2019-10-03 13:15:00,208.69,208.75,208.64,208.73,10504.0,182.5348,182.5873,182.491,182.5698,10504.0
2019-10-03 13:20:00,208.71,208.84,208.7,208.79,11015.0,182.5523,182.666,182.5435,182.6222,11015.0
2019-10-03 13:25:00,208.78,208.85,208.7,208.72,8220.0,182.6135,182.6747,182.5435,182.561,8220.0
2019-10-03 13:30:00,208.72,208.99,208.72,208.85,14442.0,182.561,182.7972,182.561,182.6747,14442.0
2019-10-03 13:35:00,208.9,208.94,208.79,208.83,12331.0,182.7185,182.7535,182.6222,182.6572,12331.0
2019-10-03 13:40:00,208.86,209.18,208.86,209.17,12754.0,182.6835,182.9634,182.6835,182.9546,12754.0
2019-10-03 13:45:00,209.18,209.2,209.13,209.15,18905.0,182.9634,182.9809,182.9196,182.9371,18905.0
2019-10-03 13:50:00,209.15,209.15,209.06,209.08,9268.0,182.9371,182.9371,182.8584,182.8759,9268.0
2019-10-03 13:55:00,209.1,209.2,209.04,209.17,14279.0,182.8934,182.9809,182.8409,182.9546,14279.0
2019-10-03 14:00:00,209.17,209.2,209.07,209.18,16315.0,182.9546,182.9809,182.8672,182.9634,16315.0
2019-10-03 14:05:00,209.2,209.2,209.11,209.14,9725.0,182.9809,182.9809,182.9021,182.9284,9725.0
2019-10-03 14:10:00,209.14,209.21,209.11,209.17,7456.0,182.9284,182.9896,182.9021,182.9546,7456.0
2019-10-03 14:15:00,209.17,209.32,209.16,209.22,13156.0,182.9546,183.0858,182.9459,182.9984,13156.0
2019-10-03 14:20:00,209.23,209.3,209.14,209.3,11291.0,183.0071,183.0683,182.9284,183.0683,11291.0
2019-10-03 14:25:00,209.33,209.35,209.26,209.32,10111.0,183.0946,183.1121,183.0333,183.0858,10111.0
2019-10-03 14:30:00,209.31,209.38,209.25,209.38,13434.0,183.0771,183.1383,183.0246,183.1383,13434.0
2019-10-03 14:35:00,209.38,209.38,209.26,209.28,15851.0,183.1383,183.1383,183.0333,183.0508,15851.0
2019-10-03 14:40:00,209.28,209.41,209.26,209.3,8898.0,183.0508,183.1645,183.0333,183.0683,8898.0
2019-10-03 14:45:00,209.28,209.33,209.21,209.28,9646.0,183.0508,183.0946,182.9896,183.0508,9646.0
2019-10-03 14:50:00,209.28,209.28,209.17,209.24,20318.0,183.0508,183.0508,182.9546,183.0159,20318.0
2019-10-03 14:55:00,209.22,209.25,209.16,209.2,10431.0,182.9984,183.0246,182.9459,182.9809,10431.0
2019-10-03 15:00:00,209.22,209.26,209.17,209.24,11595.0,182.9984,183.0333,182.9546,183.0159,11595.0
2019-10-03 15:05:00,209.23,209.29,209.1,209.27,14001.0,183.0071,183.0596,182.8934,183.0421,14001.0
2019-10-03 15:10:00,209.26,209.44,209.26,209.36,16346.0,183.0333,183.1908,183.0333,183.1208,16346.0
2019-10-03 15:15:00,209.36,209.42,209.15,209.26,26345.0,183.1208,183.1733,182.9371,183.0333,26345.0
2019-10-03 15:20:00,209.28,209.36,209.24,209.24,18964.0,183.0508,183.1208,183.0159,183.0159,18964.0
2019-10-03 15:25:00,209.23,209.38,209.22,209.38,20779.0,183.0071,183.1383,182.9984,183.1383,20779.0
2019-10-03 15:30:00,209.38,209.38,209.21,209.25,31486.0,183.1383,183.1383,182.9896,183.0246,31486.0
2019-10-03 15:35:00,209.24,209.39,209.21,209.37,29109.0,183.0159,183.1471,182.9896,183.1296,29109.0
2019-10-03 15:40:00,209.4,209.57,209.37,209.47,29500.0,183.1558,183.3045,183.1296,183.217,29500.0
2019-10-03 15:45:00,209.47,209.55,209.33,209.34,31828.0,183.217,183.287,183.0946,183.1033,31828.0
2019-10-03 15:50:00,209.34,209.45,209.16,209.45,83974.0,183.1033,183.1995,182.9459,183.1995,83974.0
2019-10-03 15:55:00,209.47,209.95,209.47,209.88,193498.0,183.217,183.6369,183.217,183.5756,193498.0
2019-10-04 09:30:00,210.83,211.16,210.51,210.71,81614.0,184.4066,184.6952,184.1267,184.3016,81614.0
2019-10-04 09:35:00,210.65,211.07,210.61,211.04,100827.0,184.2491,184.6165,184.2141,184.5903,100827.0
2019-10-04 09:40:00,211.06,211.58,211.05,211.35,33067.0,184.6077,185.0626,184.599,184.8614,33067.0
2019-10-04 09:45:00,211.38,211.38,210.66,210.85,41006.0,184.8876,184.8876,184.2579,184.4241,41006.0
2019-10-04 09:50:00,210.9,210.9,210.63,210.81,30585.0,184.4678,184.4678,184.2316,184.3891,30585.0
2019-10-04 09:55:00,210.8,211.19,210.57,211.0,24432.0,184.3803,184.7215,184.1792,184.5553,24432.0
2019-10-04 10:00:00,211.08,211.21,211.03,211.13,17102.0,184.6252,184.739,184.5815,184.669,17102.0
2019-10-04 10:05:00,211.12,211.21,210.92,211.12,20077.0,184.6602,184.739,184.4853,184.6602,20077.0
2019-10-04 10:10:00,211.14,211.16,210.64,210.71,24077.0,184.6777,184.6952,184.2404,184.3016,24077.0
2019-10-04 10:15:00,210.72,211.01,210.69,210.83,16679.0,184.3104,184.564,184.2841,184.4066,16679.0
2019-10-04 10:20:00,210.87,210.96,210.67,210.75,15371.0,184.4416,184.5203,184.2666,184.3366,15371.0
2019-10-04 10:25:00,210.75,210.84,210.55,210.62,8122.0,184.3366,184.4153,184.1617,184.2229,8122.0
2019-10-04 10:30:00,210.56,210.69,210.39,210.44,11839.0,184.1704,184.2841,184.0217,184.0655,11839.0
2019-10-04 10:35:00,210.44,210.44,210.16,210.21,12205.0,184.0655,184.0655,183.8205,183.8643,12205.0
2019-10-04 10:40:00,210.24,210.29,210.09,210.12,12949.0,183.8905,183.9343,183.7593,183.7856,12949.0
2019-10-04 10:45:00,210.11,210.21,210.04,210.16,17635.0,183.7768,183.8643,183.7156,183.8205,17635.0
2019-10-04 10:50:00,210.14,210.31,210.12,210.31,7334.0,183.8031,183.9517,183.7856,183.9517,7334.0
2019-10-04 10:55:00,210.31,210.48,210.28,210.3,13407.0,183.9517,184.1004,183.9255,183.943,13407.0
2019-10-04 11:00:00,210.29,210.39,210.16,210.16,15061.0,183.9343,184.0217,183.8205,183.8205,15061.0
2019-10-04 11:05:00,210.2,210.3,210.1,210.25,22093.0,183.8555,183.943,183.7681,183.8993,22093.0
2019-10-04 11:10:00,210.25,210.53,210.25,210.49,9128.0,183.8993,184.1442,183.8993,184.1092,9128.0
2019-10-04 11:15:00,210.49,210.66,210.41,210.56,8372.0,184.1092,184.2579,184.0392,184.1704,8372.0
2019-10-04 11:20:00,210.59,210.59,210.32,210.4,8158.0,184.1967,184.1967,183.9605,184.0305,8158.0
2019-10-04 11:25:00,210.35,210.48,210.33,210.48,8926.0,183.9867,184.1004,183.9692,184.1004,8926.0
2019-10-04 11:30:00,210.48,210.57,210.47,210.54,9679.0,184.1004,184.1792,184.0917,184.1529,9679.0
2019-10-04 11:35:00,210.59,210.86,210.59,210.78,8634.0,184.1967,184.4328,184.1967,184.3628,8634.0
2019-10-04 11:40:00,210.79,210.87,210.54,210.56,16276.0,184.3716,184.4416,184.1529,184.1704,16276.0
2019-10-04 11:45:00,210.56,210.61,210.45,210.6,14350.0,184.1704,184.2141,184.0742,184.2054,14350.0
2019-10-04 11:50:00,210.61,210.63,210.44,210.48,19943.0,184.2141,184.2316,184.0655,184.1004,19943.0
2019-10-04 11:55:00,210.44,210.55,210.41,210.42,7198.0,184.0655,184.1617,184.0392,184.048,7198.0
2019-10-04 12:00:00,210.41,210.46,210.38,210.45,4833.0,184.0392,184.0829,184.013,184.0742,4833.0
2019-10-04 12:05:00,210.49,210.57,210.38,210.5,10353.0,184.1092,184.1792,184.013,184.1179,10353.0
2019-10-04 12:10:00,210.5,210.61,210.46,210.61,10373.0,184.1179,184.2141,184.0829,184.2141,10373.0
2019-10-04 12:15:00,210.61,210.65,210.51,210.62,6622.0,184.2141,184.2491,184.1267,184.2229,6622.0
2019-10-04 12:20:00,210.6,210.66,210.57,210.62,5196.0,184.2054,184.2579,184.1792,184.2229,5196.0
2019-10-04 12:25:00,210.61,210.62,210.47,210.48,6552.0,184.2141,184.2229,184.0917,184.1004,6552.0
2019-10-04 12:30:00,210.48,210.54,210.45,210.48,6199.0,184.1004,184.1529,184.0742,184.1004,6199.0
2019-10-04 12:35:00,210.48,210.6,210.47,210.53,3421.0,184.1004,184.2054,184.0917,184.1442,3421.0
2019-10-04 12:40:00,210.57,210.61,210.51,210.55,5235.0,184.1792,184.2141,184.1267,184.1617,5235.0
2019-10-04 12:45:00,210.55,210.57,210.42,210.56,6893.0,184.1617,184.1792,184.048,184.1704,6893.0
2019-10-04 12:50:00,210.56,210.62,210.53,210.55,6074.0,184.1704,184.2229,184.1442,184.1617,6074.0
2019-10-04 12:55:00,210.6,210.6,210.53,210.57,7365.0,184.2054,184.2054,184.1442,184.1792,7365.0
2019-10-04 13:00:00,210.58,210.7,210.56,210.7,8196.0,184.1879,184.2929,184.1704,184.2929,8196.0
2019-10-04 13:05:00,210.67,210.69,210.55,210.59,8255.0,184.2666,184.2841,184.1617,184.1967,8255.0
2019-10-04 13:10:00,210.58,210.63,210.45,210.52,7920.0,184.1879,184.2316,184.0742,184.1354,7920.0
2019-10-04 13:15:00,210.53,210.54,210.42,210.54,6030.0,184.1442,184.1529,184.048,184.1529,6030.0
2019-10-04 13:20:00,210.54,210.54,210.44,210.48,6443.0,184.1529,184.1529,184.0655,184.1004,6443.0
2019-10-04 13:25:00,210.47,210.5,210.42,210.46,7188.0,184.0917,184.1179,184.048,184.0829,7188.0
2019-10-04 13:30:00,210.46,210.65,210.46,210.65,7115.0,184.0829,184.2491,184.0829,184.2491,7115.0
2019-10-04 13:35:00,210.61,210.66,210.57,210.6,4563.0,184.2141,184.2579,184.1792,184.2054,4563.0
2019-10-04 13:40:00,210.6,210.71,210.52,210.68,8470.0,184.2054,184.3016,184.1354,184.2754,8470.0
2019-10-04 13:45:00,210.68,210.69,210.62,210.67,5532.0,184.2754,184.2841,184.2229,184.2666,5532.0
2019-10-04 13:50:00,210.68,210.68,210.56,210.6,6425.0,184.2754,184.2754,184.1704,184.2054,6425.0
2019-10-04 13:55:00,210.63,210.68,210.59,210.59,7185.0,184.2316,184.2754,184.1967,184.1967,7185.0
2019-10-04 14:00:00,210.61,210.63,210.5,210.55,9043.0,184.2141,184.2316,184.1179,184.1617,9043.0
2019-10-04 14:05:00,210.55,210.69,210.55,210.69,4354.0,184.1617,184.2841,184.1617,184.2841,4354.0
2019-10-04 14:10:00,210.67,210.74,210.6,210.63,6719.0,184.2666,184.3279,184.2054,184.2316,6719.0
2019-10-04 14:15:00,210.67,210.86,210.66,210.75,12291.0,184.2666,184.4328,184.2579,184.3366,12291.0
2019-10-04 14:20:00,210.76,210.95,210.75,210.92,9501.0,184.3453,184.5115,184.3366,184.4853,9501.0
2019-10-04 14:25:00,210.9,210.99,210.88,210.98,13975.0,184.4678,184.5465,184.4503,184.5378,13975.0
2019-10-04 14:30:00,210.97,211.03,210.94,211.0,12819.0,184.529,184.5815,184.5028,184.5553,12819.0
2019-10-04 14:35:00,211.0,211.13,210.99,211.08,7925.0,184.5553,184.669,184.5465,184.6252,7925.0
2019-10-04 14:40:00,211.08,211.15,211.04,211.07,10219.0,184.6252,184.6865,184.5903,184.6165,10219.0
2019-10-04 14:45:00,211.07,211.14,211.05,211.09,10750.0,184.6165,184.6777,184.599,184.634,10750.0
2019-10-04 14:50:00,211.07,211.07,210.95,211.01,13505.0,184.6165,184.6165,184.5115,184.564,13505.0
2019-10-04 14:55:00,211.0,211.04,210.97,211.03,10838.0,184.5553,184.5903,184.529,184.5815,10838.0
2019-10-04 15:00:00,211.04,211.1,211.03,211.08,7594.0,184.5903,184.6427,184.5815,184.6252,7594.0
2019-10-04 15:05:00,211.07,211.11,210.98,211.1,12089.0,184.6165,184.6515,184.5378,184.6427,12089.0
2019-10-04 15:10:00,211.11,211.12,211.02,211.09,9179.0,184.6515,184.6602,184.5728,184.634,9179.0
2019-10-04 15:15:00,211.08,211.21,211.06,211.19,13670.0,184.6252,184.739,184.6077,184.7215,13670.0
2019-10-04 15:20:00,211.2,211.2,211.04,211.05,7572.0,184.7302,184.7302,184.5903,184.599,7572.0
2019-10-04 15:25:00,211.06,211.21,211.03,211.16,14057.0,184.6077,184.739,184.5815,184.6952,14057.0
2019-10-04 15:30:00,211.16,211.42,211.14,211.39,18577.0,184.6952,184.9226,184.6777,184.8964,18577.0
2019-10-04 15:35:00,211.39,211.51,211.37,211.46,15611.0,184.8964,185.0014,184.8789,184.9576,15611.0
2019-10-04 15:40:00,211.47,211.52,211.41,211.43,16919.0,184.9664,185.0101,184.9139,184.9314,16919.0
2019-10-04 15:45:00,211.43,211.54,211.39,211.48,23130.0,184.9314,185.0276,184.8964,184.9751,23130.0
2019-10-04 15:50:00,211.5,211.55,211.32,211.41,38497.0,184.9926,185.0363,184.8352,184.9139,38497.0
2019-10-04 15:55:00,211.42,211.71,211.42,211.65,145864.0,184.9226,185.1763,184.9226,185.1238,145864.0
2019-10-07 09:30:00,211.1,211.95,211.1,211.78,55554.0,184.6427,185.3862,184.6427,185.2375,55554.0
2019-10-07 09:35:00,211.89,211.92,211.41,211.65,20234.0,185.3337,185.36,184.9139,185.1238,20234.0
2019-10-07 09:40:00,211.62,211.91,211.54,211.57,22146.0,185.0976,185.3512,185.0276,185.0538,22146.0
2019-10-07 09:45:00,211.5,211.62,211.31,211.47,22222.0,184.9926,185.0976,184.8264,184.9664,22222.0
2019-10-07 09:50:00,211.4,211.55,211.14,211.22,15179.0,184.9051,185.0363,184.6777,184.7477,15179.0
2019-10-07 09:55:00,211.21,211.33,211.13,211.25,10917.0,184.739,184.8439,184.669,184.7739,10917.0
2019-10-07 10:00:00,211.29,211.66,211.26,211.66,10944.0,184.8089,185.1326,184.7827,185.1326,10944.0
2019-10-07 10:05:00,211.61,211.96,211.59,211.94,12952.0,185.0888,185.395,185.0713,185.3775,12952.0
2019-10-07 10:10:00,211.99,212.09,211.93,212.06,17952.0,185.4212,185.5087,185.3687,185.4824,17952.0
2019-10-07 10:15:00,212.07,212.33,212.01,212.05,70692.0,185.4912,185.7186,185.4387,185.4737,70692.0
2019-10-07 10:20:00,212.02,212.31,212.0,212.25,66404.0,185.4474,185.7011,185.4299,185.6486,66404.0
2019-10-07 10:25:00,212.25,212.36,212.25,212.25,29683.0,185.6486,185.7448,185.6486,185.6486,29683.0
2019-10-07 10:30:00,212.25,212.34,212.11,212.18,32722.0,185.6486,185.7273,185.5262,185.5874,32722.0
2019-10-07 10:35:00,212.18,212.18,211.86,212.02,16062.0,185.5874,185.5874,185.3075,185.4474,16062.0
2019-10-07 10:40:00,212.03,212.24,212.0,212.15,12734.0,185.4562,185.6399,185.4299,185.5611,12734.0
2019-10-07 10:45:00,212.18,212.18,212.05,212.1,15950.0,185.5874,185.5874,185.4737,185.5174,15950.0
2019-10-07 10:50:00,212.1,212.19,211.88,211.93,16709.0,185.5174,185.5961,185.325,185.3687,16709.0
2019-10-07 10:55:00,211.95,212.19,211.87,212.18,121588.0,185.3862,185.5961,185.3162,185.5874,121588.0
2019-10-07 11:00:00,212.17,212.24,212.13,212.15,19418.0,185.5786,185.6399,185.5436,185.5611,19418.0
2019-10-07 11:05:00,212.14,212.18,212.06,212.13,18923.0,185.5524,185.5874,185.4824,185.5436,18923.0
2019-10-07 11:10:00,212.14,212.17,211.98,212.04,18602.0,185.5524,185.5786,185.4124,185.4649,18602.0
2019-10-07 11:15:00,212.04,212.35,212.03,212.35,17615.0,185.4649,185.7361,185.4562,185.7361,17615.0
2019-10-07 11:20:00,212.34,212.58,212.25,212.54,73549.0,185.7273,185.9372,185.6486,185.9023,73549.0
2019-10-07 11:25:00,212.58,212.68,212.45,212.49,19222.0,185.9372,186.0247,185.8235,185.8585,19222.0
2019-10-07 11:30:00,212.53,212.78,212.53,212.76,11924.0,185.8935,186.1122,185.8935,186.0947,11924.0
2019-10-07 11:35:00,212.82,212.87,212.68,212.68,10244.0,186.1472,186.1909,186.0247,186.0247,10244.0
2019-10-07 11:40:00,212.68,212.79,212.62,212.72,6833.0,186.0247,186.1209,185.9722,186.0597,6833.0
2019-10-07 11:45:00,212.73,212.84,212.65,212.66,15736.0,186.0684,186.1647,185.9985,186.0072,15736.0
2019-10-07 11:50:00,212.66,212.85,212.6,212.82,15430.0,186.0072,186.1734,185.9547,186.1472,15430.0
2019-10-07 11:55:00,212.81,212.84,212.68,212.73,15333.0,186.1384,186.1647,186.0247,186.0684,15333.0
2019-10-07 12:00:00,212.72,212.76,212.67,212.67,17878.0,186.0597,186.0947,186.016,186.016,17878.0
2019-10-07 12:05:00,212.67,212.78,212.57,212.57,10547.0,186.016,186.1122,185.9285,185.9285,10547.0
2019-10-07 12:10:00,212.57,212.63,212.48,212.57,17906.0,185.9285,185.981,185.8498,185.9285,17906.0
2019-10-07 12:15:00,212.56,212.61,212.38,212.38,18843.0,185.9198,185.9635,185.7623,185.7623,18843.0
2019-10-07 12:20:00,212.4,212.51,212.33,212.41,10217.0,185.7798,185.876,185.7186,185.7886,10217.0
2019-10-07 12:25:00,212.42,212.42,212.16,212.24,20481.0,185.7973,185.7973,185.5699,185.6399,20481.0
2019-10-07 12:30:00,212.21,212.34,212.2,212.31,28708.0,185.6136,185.7273,185.6049,185.7011,28708.0
2019-10-07 12:35:00,212.3,212.36,212.2,212.27,27519.0,185.6923,185.7448,185.6049,185.6661,27519.0
2019-10-07 12:40:00,212.26,212.32,212.24,212.26,8662.0,185.6574,185.7098,185.6399,185.6574,8662.0
2019-10-07 12:45:00,212.25,212.42,212.2,212.42,10079.0,185.6486,185.7973,185.6049,185.7973,10079.0
2019-10-07 12:50:00,212.41,212.45,212.33,212.38,8877.0,185.7886,185.8235,185.7186,185.7623,8877.0
2019-10-07 12:55:00,212.36,212.47,212.24,212.47,15468.0,185.7448,185.841,185.6399,185.841,15468.0
2019-10-07 13:00:00,212.46,212.6,212.44,212.55,18621.0,185.8323,185.9547,185.8148,185.911,18621.0
2019-10-07 13:05:00,212.55,212.55,212.04,212.04,19369.0,185.911,185.911,185.4649,185.4649,19369.0
2019-10-07 13:10:00,212.06,212.11,211.9,211.95,14018.0,185.4824,185.5262,185.3425,185.3862,14018.0
2019-10-07 13:15:00,211.92,211.97,211.83,211.84,20162.0,185.36,185.4037,185.2812,185.29,20162.0
2019-10-07 13:20:00,211.81,211.97,211.79,211.94,15122.0,185.2638,185.4037,185.2463,185.3775,15122.0
2019-10-07 13:25:00,211.87,212.0,211.8,211.86,14140.0,185.3162,185.4299,185.255,185.3075,14140.0
2019-10-07 13:30:00,211.84,212.5,211.82,212.31,21064.0,185.29,185.8673,185.2725,185.7011,21064.0
2019-10-07 13:35:00,212.25,212.46,212.14,212.3,18245.0,185.6486,185.8323,185.5524,185.6923,18245.0
2019-10-07 13:40:00,212.3,212.57,212.2,212.42,125025.0,185.6923,185.9285,185.6049,185.7973,125025.0
2019-10-07 13:45:00,212.43,212.57,212.3,212.48,37474.0,185.806,185.9285,185.6923,185.8498,37474.0
2019-10-07 13:50:00,212.46,212.63,212.46,212.57,12009.0,185.8323,185.981,185.8323,185.9285,12009.0
2019-10-07 13:55:00,212.56,212.6,212.44,212.57,13340.0,185.9198,185.9547,185.8148,185.9285,13340.0
2019-10-07 14:00:00,212.56,212.68,212.51,212.58,16566.0,185.9198,186.0247,185.876,185.9372,16566.0
2019-10-07 14:05:00,212.61,212.62,212.35,212.37,10183.0,185.9635,185.9722,185.7361,185.7536,10183.0
2019-10-07 14:10:00,212.34,212.34,212.15,212.22,5505.0,185.7273,185.7273,185.5611,185.6224,5505.0
2019-10-07 14:15:00,212.2,212.22,212.09,212.14,8913.0,185.6049,185.6224,185.5087,185.5524,8913.0
2019-10-07 14:20:00,212.18,212.28,212.08,212.23,21516.0,185.5874,185.6748,185.4999,185.6311,21516.0
2019-10-07 14:25:00,212.2,212.31,212.19,212.29,8339.0,185.6049,185.7011,185.5961,185.6836,8339.0
2019-10-07 14:30:00,212.29,212.3,212.15,212.19,22719.0,185.6836,185.6923,185.5611,185.5961,22719.0
2019-10-07 14:35:00,212.23,212.26,212.06,212.17,10335.0,185.6311,185.6574,185.4824,185.5786,10335.0
2019-10-07 14:40:00,212.13,212.23,212.07,212.16,9110.0,185.5436,185.6311,185.4912,185.5699,9110.0
2019-10-07 14:45:00,212.17,212.18,211.96,212.09,18964.0,185.5786,185.5874,185.395,185.5087,18964.0
2019-10-07 14:50:00,212.1,212.1,211.86,211.86,15513.0,185.5174,185.5174,185.3075,185.3075,15513.0
2019-10-07 14:55:00,211.84,211.99,211.84,211.94,13667.0,185.29,185.4212,185.29,185.3775,13667.0
2019-10-07 15:00:00,211.94,212.27,211.94,212.18,16926.0,185.3775,185.6661,185.3775,185.5874,16926.0
2019-10-07 15:05:00,212.2,212.37,212.2,212.34,10778.0,185.6049,185.7536,185.6049,185.7273,10778.0
2019-10-07 15:10:00,212.32,212.41,212.18,212.38,10817.0,185.7098,185.7886,185.5874,185.7623,10817.0
2019-10-07 15:15:00,212.35,212.49,212.31,212.49,15298.0,185.7361,185.8585,185.7011,185.8585,15298.0
2019-10-07 15:20:00,212.46,212.53,212.36,212.37,13612.0,185.8323,185.8935,185.7448,185.7536,13612.0
2019-10-07 15:25:00,212.39,212.63,212.38,212.6,21227.0,185.7711,185.981,185.7623,185.9547,21227.0
2019-10-07 15:30:00,212.62,212.63,212.03,212.06,25213.0,185.9722,185.981,185.4562,185.4824,25213.0
2019-10-07 15:35:00,212.07,212.11,211.91,212.0,24194.0,185.4912,185.5262,185.3512,185.4299,24194.0
2019-10-07 15:40:00,212.0,212.05,211.86,211.96,19412.0,185.4299,185.4737,185.3075,185.395,19412.0
2019-10-07 15:45:00,211.93,212.07,211.92,211.98,33176.0,185.3687,185.4912,185.36,185.4124,33176.0
2019-10-07 15:50:00,212.0,212.1,211.87,212.04,70464.0,185.4299,185.5174,185.3162,185.4649,70464.0
2019-10-07 15:55:00,212.04,212.6,211.94,211.96,149808.0,185.4649,185.9547,185.3775,185.395,149808.0
2019-10-08 09:30:00,210.98,211.23,210.29,210.62,77031.0,184.5378,184.7564,183.9343,184.2229,77031.0
2019-10-08 09:35:00,210.69,210.9,210.51,210.6,32002.0,184.2841,184.4678,184.1267,184.2054,32002.0
2019-10-08 09:40:00,210.64,211.02,210.62,210.84,25634.0,184.2404,184.5728,184.2229,184.4153,25634.0
2019-10-08 09:45:00,210.8,210.87,210.45,210.84,21737.0,184.3803,184.4416,184.0742,184.4153,21737.0
2019-10-08 09:50:00,210.8,211.14,210.7,211.03,43506.0,184.3803,184.6777,184.2929,184.5815,43506.0
2019-10-08 09:55:00,211.01,211.05,210.78,210.84,18486.0,184.564,184.599,184.3628,184.4153,18486.0
2019-10-08 10:00:00,210.87,211.0,210.45,210.58,28937.0,184.4416,184.5553,184.0742,184.1879,28937.0
2019-10-08 10:05:00,210.6,210.61,210.16,210.17,19102.0,184.2054,184.2141,183.8205,183.8293,19102.0
2019-10-08 10:10:00,210.13,210.43,209.97,210.34,40406.0,183.7943,184.0567,183.6544,183.978,40406.0
2019-10-08 10:15:00,210.32,211.0,210.25,211.0,23162.0,183.9605,184.5553,183.8993,184.5553,23162.0
2019-10-08 10:20:00,211.02,211.08,210.82,210.88,20323.0,184.5728,184.6252,184.3978,184.4503,20323.0
2019-10-08 10:25:00,210.85,211.02,210.74,210.9,31764.0,184.4241,184.5728,184.3279,184.4678,31764.0
2019-10-08 10:30:00,210.88,211.34,210.78,210.78,24321.0,184.4503,184.8527,184.3628,184.3628,24321.0
2019-10-08 10:35:00,210.81,211.19,210.71,211.18,27572.0,184.3891,184.7215,184.3016,184.7127,27572.0
2019-10-08 10:40:00,211.24,211.3,211.0,211.04,10977.0,184.7652,184.8177,184.5553,184.5903,10977.0
2019-10-08 10:45:00,211.06,211.12,210.75,210.75,17230.0,184.6077,184.6602,184.3366,184.3366,17230.0
2019-10-08 10:50:00,210.79,210.8,210.49,210.65,19780.0,184.3716,184.3803,184.1092,184.2491,19780.0
2019-10-08 10:55:00,210.63,211.3,210.63,211.23,14063.0,184.2316,184.8177,184.2316,184.7564,14063.0
2019-10-08 11:00:00,211.2,211.43,211.18,211.34,9358.0,184.7302,184.9314,184.7127,184.8527,9358.0
2019-10-08 11:05:00,211.4,211.47,211.15,211.15,14552.0,184.9051,184.9664,184.6865,184.6865,14552.0
2019-10-08 11:10:00,211.15,211.24,211.1,211.12,7605.0,184.6865,184.7652,184.6427,184.6602,7605.0
2019-10-08 11:15:00,211.11,211.25,210.99,211.0,8110.0,184.6515,184.7739,184.5465,184.5553,8110.0
2019-10-08 11:20:00,211.04,211.04,210.71,210.87,18460.0,184.5903,184.5903,184.3016,184.4416,18460.0
2019-10-08 11:25:00,210.86,210.9,210.7,210.9,18617.0,184.4328,184.4678,184.2929,184.4678,18617.0
2019-10-08 11:30:00,210.89,210.99,210.66,210.66,19743.0,184.4591,184.5465,184.2579,184.2579,19743.0
2019-10-08 11:35:00,210.65,211.14,210.57,211.07,20438.0,184.2491,184.6777,184.1792,184.6165,20438.0
2019-10-08 11:40:00,211.12,211.17,210.88,210.96,15927.0,184.6602,184.704,184.4503,184.5203,15927.0
2019-10-08 11:45:00,210.97,211.23,210.96,211.04,10183.0,184.529,184.7564,184.5203,184.5903,10183.0
2019-10-08 11:50:00,211.06,211.18,210.99,211.09,6814.0,184.6077,184.7127,184.5465,184.634,6814.0
2019-10-08 11:55:00,211.09,211.18,210.99,211.11,9063.0,184.634,184.7127,184.5465,184.6515,9063.0
2019-10-08 12:00:00,211.11,211.27,211.1,211.14,8662.0,184.6515,184.7914,184.6427,184.6777,8662.0
2019-10-08 12:05:00,211.13,211.29,211.07,211.24,8245.0,184.669,184.8089,184.6165,184.7652,8245.0
2019-10-08 12:10:00,211.25,211.53,211.25,211.51,4632.0,184.7739,185.0188,184.7739,185.0014,4632.0
2019-10-08 12:15:00,211.48,211.68,211.46,211.57,21525.0,184.9751,185.15,184.9576,185.0538,21525.0
2019-10-08 12:20:00,211.57,211.73,211.57,211.71,10353.0,185.0538,185.1938,185.0538,185.1763,10353.0
2019-10-08 12:25:00,211.75,211.9,211.75,211.83,34773.0,185.2113,185.3425,185.2113,185.2812,34773.0
2019-10-08 12:30:00,211.82,211.87,211.65,211.67,8951.0,185.2725,185.3162,185.1238,185.1413,8951.0
2019-10-08 12:35:00,211.68,211.71,211.56,211.71,7364.0,185.15,185.1763,185.0451,185.1763,7364.0
2019-10-08 12:40:00,211.71,211.87,211.62,211.83,28298.0,185.1763,185.3162,185.0976,185.2812,28298.0
2019-10-08 12:45:00,211.88,212.4,211.87,212.09,25474.0,185.325,185.7798,185.3162,185.5087,25474.0
2019-10-08 12:50:00,212.1,212.11,211.93,212.07,11264.0,185.5174,185.5262,185.3687,185.4912,11264.0
2019-10-08 12:55:00,212.09,212.1,211.97,212.0,4769.0,185.5087,185.5174,185.4037,185.4299,4769.0
2019-10-08 13:00:00,212.0,212.01,211.87,211.96,7519.0,185.4299,185.4387,185.3162,185.395,7519.0
2019-10-08 13:05:00,211.95,211.98,211.86,211.89,36315.0,185.3862,185.4124,185.3075,185.3337,36315.0
2019-10-08 13:10:00,211.91,212.13,211.88,212.02,8067.0,185.3512,185.5436,185.325,185.4474,8067.0
2019-10-08 13:15:00,212.02,212.04,211.88,212.03,5066.0,185.4474,185.4649,185.325,185.4562,5066.0
2019-10-08 13:20:00,212.09,212.46,212.09,212.46,32734.0,185.5087,185.8323,185.5087,185.8323,32734.0
2019-10-08 13:25:00,212.46,212.48,212.32,212.4,13613.0,185.8323,185.8498,185.7098,185.7798,13613.0
2019-10-08 13:30:00,212.38,212.5,212.31,212.32,12591.0,185.7623,185.8673,185.7011,185.7098,12591.0
2019-10-08 13:35:00,212.32,212.32,212.12,212.29,8449.0,185.7098,185.7098,185.5349,185.6836,8449.0
2019-10-08 13:40:00,212.34,212.5,212.32,212.48,5787.0,185.7273,185.8673,185.7098,185.8498,5787.0
2019-10-08 13:45:00,212.48,212.51,212.3,212.31,9153.0,185.8498,185.876,185.6923,185.7011,9153.0
2019-10-08 13:50:00,212.26,212.38,212.24,212.32,10952.0,185.6574,185.7623,185.6399,185.7098,10952.0
2019-10-08 13:55:00,212.36,212.37,212.28,212.31,8078.0,185.7448,185.7536,185.6748,185.7011,8078.0
2019-10-08 14:00:00,212.32,212.35,212.08,212.15,8829.0,185.7098,185.7361,185.4999,185.5611,8829.0
2019-10-08 14:05:00,212.22,212.49,212.18,212.46,7997.0,185.6224,185.8585,185.5874,185.8323,7997.0
2019-10-08 14:10:00,212.45,212.46,212.29,212.46,13831.0,185.8235,185.8323,185.6836,185.8323,13831.0
2019-10-08 14:15:00,212.46,212.51,212.39,212.46,8917.0,185.8323,185.876,185.7711,185.8323,8917.0
2019-10-08 14:20:00,212.48,212.7,212.47,212.65,12840.0,185.8498,186.0422,185.841,185.9985,12840.0
2019-10-08 14:25:00,212.7,212.7,212.59,212.62,7601.0,186.0422,186.0422,185.946,185.9722,7601.0
2019-10-08 14:30:00,212.61,212.8,212.53,212.69,17000.0,185.9635,186.1297,185.8935,186.0335,17000.0
2019-10-08 14:35:00,212.69,212.89,212.61,212.79,12806.0,186.0335,186.2084,185.9635,186.1209,12806.0
2019-10-08 14:40:00,212.78,212.9,212.7,212.84,10968.0,186.1122,186.2171,186.0422,186.1647,10968.0
2019-10-08 14:45:00,212.86,213.08,212.81,213.08,21671.0,186.1822,186.3746,186.1384,186.3746,21671.0
2019-10-08 14:50:00,213.12,213.14,212.87,212.9,14842.0,186.4096,186.4271,186.1909,186.2171,14842.0
2019-10-08 14:55:00,212.89,212.95,211.92,212.53,39168.0,186.2084,186.2609,185.36,185.8935,39168.0
2019-10-08 15:00:00,212.56,212.7,212.24,212.27,19499.0,185.9198,186.0422,185.6399,185.6661,19499.0
2019-10-08 15:05:00,212.29,212.3,211.81,211.88,22457.0,185.6836,185.6923,185.2638,185.325,22457.0
2019-10-08 15:10:00,211.84,211.88,211.63,211.8,14318.0,185.29,185.325,185.1063,185.255,14318.0
2019-10-08 15:15:00,211.75,212.0,211.68,211.99,14431.0,185.2113,185.4299,185.15,185.4212,14431.0
2019-10-08 15:20:00,212.01,212.28,212.0,212.09,41415.0,185.4387,185.6748,185.4299,185.5087,41415.0
2019-10-08 15:25:00,212.1,212.14,211.96,212.05,10946.0,185.5174,185.5524,185.395,185.4737,10946.0
2019-10-08 15:30:00,212.05,212.3,212.01,212.13,15955.0,185.4737,185.6923,185.4387,185.5436,15955.0
2019-10-08 15:35:00,212.11,212.13,211.49,211.56,24071.0,185.5262,185.5436,184.9839,185.0451,24071.0
2019-10-08 15:40:00,211.58,211.58,211.19,211.34,25224.0,185.0626,185.0626,184.7215,184.8527,25224.0
2019-10-08 15:45:00,211.35,211.45,211.26,211.41,67272.0,184.8614,184.9489,184.7827,184.9139,67272.0
2019-10-08 15:50:00,211.39,211.52,211.24,211.28,48147.0,184.8964,185.0101,184.7652,184.8002,48147.0
2019-10-08 15:55:00,211.23,211.37,211.08,211.09,108043.0,184.7564,184.8789,184.6252,184.634,108043.0
2019-10-09 09:30:00,211.7,212.65,211.68,212.18,54446.0,185.1675,185.9985,185.15,185.5874,54446.0
2019-10-09 09:35:00,212.21,212.35,211.93,212.27,20708.0,185.6136,185.7361,185.3687,185.6661,20708.0
2019-10-09 09:40:00,212.33,212.38,212.12,212.14,14161.0,185.7186,185.7623,185.5349,185.5524,14161.0
2019-10-09 09:45:00,212.15,212.26,212.04,212.19,12489.0,185.5611,185.6574,185.4649,185.5961,12489.0
2019-10-09 09:50:00,212.03,212.13,211.62,211.82,10442.0,185.4562,185.5436,185.0976,185.2725,10442.0
2019-10-09 09:55:00,211.83,211.93,211.78,211.92,8631.0,185.2812,185.3687,185.2375,185.36,8631.0
2019-10-09 10:00:00,211.87,212.24,211.87,212.13,10119.0,185.3162,185.6399,185.3162,185.5436,10119.0
2019-10-09 10:05:00,212.17,212.22,212.03,212.14,9610.0,185.5786,185.6224,185.4562,185.5524,9610.0
2019-10-09 10:10:00,212.15,212.41,212.06,212.14,14915.0,185.5611,185.7886,185.4824,185.5524,14915.0
2019-10-09 10:15:00,212.16,212.39,212.13,212.34,8483.0,185.5699,185.7711,185.5436,185.7273,8483.0
2019-10-09 10:20:00,212.33,212.38,212.27,212.34,10662.0,185.7186,185.7623,185.6661,185.7273,10662.0
2019-10-09 10:25:00,212.32,212.37,212.2,212.32,8971.0,185.7098,185.7536,185.6049,185.7098,8971.0
2019-10-09 10:30:00,212.38,212.45,212.24,212.36,10824.0,185.7623,185.8235,185.6399,185.7448,10824.0
2019-10-09 10:35:00,212.34,212.42,212.18,212.24,7785.0,185.7273,185.7973,185.5874,185.6399,7785.0
2019-10-09 10:40:00,212.25,212.28,212.11,212.25,5527.0,185.6486,185.6748,185.5262,185.6486,5527.0
2019-10-09 10:45:00,212.26,212.36,212.25,212.28,11320.0,185.6574,185.7448,185.6486,185.6748,11320.0
2019-10-09 10:50:00,212.29,212.3,212.08,212.23,17367.0,185.6836,185.6923,185.4999,185.6311,17367.0
2019-10-09 10:55:00,212.19,212.21,212.09,212.15,11491.0,185.5961,185.6136,185.5087,185.5611,11491.0
2019-10-09 11:00:00,212.13,212.3,212.04,212.23,15941.0,185.5436,185.6923,185.4649,185.6311,15941.0
2019-10-09 11:05:00,212.19,212.4,212.19,212.3,14400.0,185.5961,185.7798,185.5961,185.6923,14400.0
2019-10-09 11:10:00,212.35,212.35,212.09,212.19,12248.0,185.7361,185.7361,185.5087,185.5961,12248.0
2019-10-09 11:15:00,212.18,212.46,212.17,212.38,10666.0,185.5874,185.8323,185.5786,185.7623,10666.0
2019-10-09 11:20:00,212.36,212.53,212.35,212.47,17739.0,185.7448,185.8935,185.7361,185.841,17739.0
2019-10-09 11:25:00,212.44,212.44,212.22,212.27,6104.0,185.8148,185.8148,185.6224,185.6661,6104.0
2019-10-09 11:30:00,212.38,212.5,212.34,212.49,6994.0,185.7623,185.8673,185.7273,185.8585,6994.0
2019-10-09 11:35:00,212.47,212.58,212.42,212.57,4158.0,185.841,185.9372,185.7973,185.9285,4158.0
2019-10-09 11:40:00,212.55,212.6,212.5,212.58,4562.0,185.911,185.9547,185.8673,185.9372,4562.0
2019-10-09 11:45:00,212.59,212.93,212.59,212.9,56818.0,185.946,186.2434,185.946,186.2171,56818.0
2019-10-09 11:50:00,212.91,213.08,212.89,212.89,10460.0,186.2259,186.3746,186.2084,186.2084,10460.0
2019-10-09 11:55:00,212.88,213.02,212.84,212.91,16079.0,186.1996,186.3221,186.1647,186.2259,16079.0
2019-10-09 12:00:00,212.91,213.12,212.91,213.08,7409.0,186.2259,186.4096,186.2259,186.3746,7409.0
2019-10-09 12:05:00,213.13,213.23,213.12,213.17,6079.0,186.4183,186.5058,186.4096,186.4533,6079.0
2019-10-09 12:10:00,213.21,213.22,213.12,213.2,31025.0,186.4883,186.497,186.4096,186.4795,31025.0
2019-10-09 12:15:00,213.19,213.2,212.86,212.88,9627.0,186.4708,186.4795,186.1822,186.1996,9627.0
2019-10-09 12:20:00,212.87,213.05,212.87,213.02,4809.0,186.1909,186.3483,186.1909,186.3221,4809.0
2019-10-09 12:25:00,213.01,213.05,212.85,212.89,6761.0,186.3134,186.3483,186.1734,186.2084,6761.0
2019-10-09 12:30:00,212.91,213.04,212.9,213.03,8034.0,186.2259,186.3396,186.2171,186.3308,8034.0
2019-10-09 12:35:00,213.05,213.2,213.04,213.14,8699.0,186.3483,186.4795,186.3396,186.4271,8699.0
2019-10-09 12:40:00,213.14,213.18,213.06,213.08,7160.0,186.4271,186.462,186.3571,186.3746,7160.0
2019-10-09 12:45:00,213.06,213.09,212.93,212.95,12010.0,186.3571,186.3833,186.2434,186.2609,12010.0
2019-10-09 12:50:00,212.95,212.95,212.83,212.85,6774.0,186.2609,186.2609,186.1559,186.1734,6774.0
2019-10-09 12:55:00,212.85,213.03,212.8,213.03,9712.0,186.1734,186.3308,186.1297,186.3308,9712.0
2019-10-09 13:00:00,213.06,213.47,213.04,213.21,28960.0,186.3571,186.7157,186.3396,186.4883,28960.0
2019-10-09 13:05:00,213.18,213.19,213.07,213.09,5626.0,186.462,186.4708,186.3658,186.3833,5626.0
2019-10-09 13:10:00,213.07,213.08,212.78,212.88,15275.0,186.3658,186.3746,186.1122,186.1996,15275.0
2019-10-09 13:15:00,212.79,212.88,212.65,212.68,5128.0,186.1209,186.1996,185.9985,186.0247,5128.0
2019-10-09 13:20:00,212.69,212.78,212.67,212.76,5718.0,186.0335,186.1122,186.016,186.0947,5718.0
2019-10-09 13:25:00,212.78,212.81,212.72,212.73,12350.0,186.1122,186.1384,186.0597,186.0684,12350.0
2019-10-09 13:30:00,212.75,212.75,212.65,212.69,4274.0,186.0859,186.0859,185.9985,186.0335,4274.0
2019-10-09 13:35:00,212.7,212.75,212.67,212.72,5834.0,186.0422,186.0859,186.016,186.0597,5834.0
2019-10-09 13:40:00,212.7,212.8,212.57,212.58,8414.0,186.0422,186.1297,185.9285,185.9372,8414.0
2019-10-09 13:45:00,212.59,212.68,212.57,212.67,6003.0,185.946,186.0247,185.9285,186.016,6003.0
2019-10-09 13:50:00,212.67,212.83,212.66,212.78,8239.0,186.016,186.1559,186.0072,186.1122,8239.0
2019-10-09 13:55:00,212.76,212.76,212.53,212.53,15578.0,186.0947,186.0947,185.8935,185.8935,15578.0
2019-10-09 14:00:00,212.54,212.54,212.26,212.45,8768.0,185.9023,185.9023,185.6574,185.8235,8768.0
2019-10-09 14:05:00,212.45,212.64,212.45,212.61,8757.0,185.8235,185.9897,185.8235,185.9635,8757.0
2019-10-09 14:10:00,212.62,212.65,212.57,212.61,6201.0,185.9722,185.9985,185.9285,185.9635,6201.0
2019-10-09 14:15:00,212.59,212.75,212.58,212.71,4523.0,185.946,186.0859,185.9372,186.051,4523.0
2019-10-09 14:20:00,212.67,212.81,212.65,212.74,4800.0,186.016,186.1384,185.9985,186.0772,4800.0
2019-10-09 14:25:00,212.73,212.73,212.59,212.6,10289.0,186.0684,186.0684,185.946,185.9547,10289.0
2019-10-09 14:30:00,212.61,212.69,212.61,212.65,6379.0,185.9635,186.0335,185.9635,185.9985,6379.0
2019-10-09 14:35:00,212.67,212.7,212.61,212.67,6639.0,186.016,186.0422,185.9635,186.016,6639.0
2019-10-09 14:40:00,212.68,212.77,212.64,212.7,7284.0,186.0247,186.1034,185.9897,186.0422,7284.0
2019-10-09 14:45:00,212.71,212.76,212.66,212.69,7651.0,186.051,186.0947,186.0072,186.0335,7651.0
2019-10-09 14:50:00,212.68,212.85,212.62,212.85,12940.0,186.0247,186.1734,185.9722,186.1734,12940.0
2019-10-09 14:55:00,212.88,212.88,212.6,212.65,9508.0,186.1996,186.1996,185.9547,185.9985,9508.0
2019-10-09 15:00:00,212.63,212.73,212.62,212.66,8228.0,185.981,186.0684,185.9722,186.0072,8228.0
2019-10-09 15:05:00,212.65,212.72,212.62,212.62,6986.0,185.9985,186.0597,185.9722,185.9722,6986.0
2019-10-09 15:10:00,212.65,212.65,212.52,212.52,7338.0,185.9985,185.9985,185.8848,185.8848,7338.0
2019-10-09 15:15:00,212.53,212.62,212.5,212.57,8255.0,185.8935,185.9722,185.8673,185.9285,8255.0
2019-10-09 15:20:00,212.55,212.63,212.53,212.62,8192.0,185.911,185.981,185.8935,185.9722,8192.0
2019-10-09 15:25:00,212.6,212.64,212.57,212.62,9066.0,185.9547,185.9897,185.9285,185.9722,9066.0
2019-10-09 15:30:00,212.64,212.78,212.62,212.71,11436.0,185.9897,186.1122,185.9722,186.051,11436.0
2019-10-09 15:35:00,212.71,212.86,212.68,212.86,12048.0,186.051,186.1822,186.0247,186.1822,12048.0
2019-10-09 15:40:00,212.85,213.0,212.53,212.53,38059.0,186.1734,186.3046,185.8935,185.8935,38059.0
2019-10-09 15:45:00,212.53,212.68,212.41,212.56,26123.0,185.8935,186.0247,185.7886,185.9198,26123.0
2019-10-09 15:50:00,212.57,212.96,212.56,212.95,26640.0,185.9285,186.2696,185.9198,186.2609,26640.0
2019-10-09 15:55:00,213.0,213.02,212.7,212.81,116659.0,186.3046,186.3221,186.0422,186.1384,116659.0
2019-10-10 09:30:00,211.76,212.63,211.76,212.42,53867.0,185.22,185.981,185.22,185.7973,53867.0
2019-10-10 09:35:00,212.37,212.37,212.03,212.25,18041.0,185.7536,185.7536,185.4562,185.6486,18041.0
2019-10-10 09:40:00,212.36,212.37,212.01,212.13,16840.0,185.7448,185.7536,185.4387,185.5436,16840.0
2019-10-10 09:45:00,212.12,212.74,212.11,212.7,19919.0,185.5349,186.0772,185.5262,186.0422,19919.0
2019-10-10 09:50:00,212.62,212.78,212.33,212.5,15395.0,185.9722,186.1122,185.7186,185.8673,15395.0
2019-10-10 09:55:00,212.57,213.09,212.57,213.09,16744.0,185.9285,186.3833,185.9285,186.3833,16744.0
2019-10-10 10:00:00,213.13,213.13,212.78,212.87,12220.0,186.4183,186.4183,186.1122,186.1909,12220.0
2019-10-10 10:05:00,212.87,213.07,212.83,212.94,16518.0,186.1909,186.3658,186.1559,186.2521,16518.0
2019-10-10 10:10:00,212.95,213.03,212.65,212.78,9055.0,186.2609,186.3308,185.9985,186.1122,9055.0
2019-10-10 10:15:00,212.81,213.0,212.59,212.92,13700.0,186.1384,186.3046,185.946,186.2346,13700.0
2019-10-10 10:20:00,212.94,213.0,212.81,212.97,6016.0,186.2521,186.3046,186.1384,186.2784,6016.0
2019-10-10 10:25:00,212.98,212.98,212.35,212.42,14903.0,186.2871,186.2871,185.7361,185.7973,14903.0
2019-10-10 10:30:00,212.46,212.69,212.38,212.61,11824.0,185.8323,186.0335,185.7623,185.9635,11824.0
2019-10-10 10:35:00,212.69,212.8,212.62,212.75,10230.0,186.0335,186.1297,185.9722,186.0859,10230.0
2019-10-10 10:40:00,212.78,212.9,212.6,212.86,11293.0,186.1122,186.2171,185.9547,186.1822,11293.0
2019-10-10 10:45:00,212.81,212.84,212.45,212.45,7536.0,186.1384,186.1647,185.8235,185.8235,7536.0
2019-10-10 10:50:00,212.45,212.64,212.34,212.46,17354.0,185.8235,185.9897,185.7273,185.8323,17354.0
2019-10-10 10:55:00,212.44,212.5,212.35,212.5,13565.0,185.8148,185.8673,185.7361,185.8673,13565.0
2019-10-10 11:00:00,212.52,212.71,212.5,212.63,15796.0,185.8848,186.051,185.8673,185.981,15796.0
2019-10-10 11:05:00,212.65,212.84,212.64,212.82,17754.0,185.9985,186.1647,185.9897,186.1472,17754.0
2019-10-10 11:10:00,212.83,213.0,212.73,212.98,15221.0,186.1559,186.3046,186.0684,186.2871,15221.0
2019-10-10 11:15:00,212.99,212.99,212.85,212.94,4724.0,186.2959,186.2959,186.1734,186.2521,4724.0
2019-10-10 11:20:00,212.96,212.99,212.84,212.96,6378.0,186.2696,186.2959,186.1647,186.2696,6378.0
2019-10-10 11:25:00,212.96,213.04,212.71,212.84,33921.0,186.2696,186.3396,186.051,186.1647,33921.0
2019-10-10 11:30:00,212.8,212.89,212.65,212.75,18012.0,186.1297,186.2084,185.9985,186.0859,18012.0
2019-10-10 11:35:00,212.74,212.76,212.57,212.63,8681.0,186.0772,186.0947,185.9285,185.981,8681.0
2019-10-10 11:40:00,212.65,212.65,212.46,212.52,8059.0,185.9985,185.9985,185.8323,185.8848,8059.0
2019-10-10 11:45:00,212.5,212.7,212.47,212.62,7807.0,185.8673,186.0422,185.841,185.9722,7807.0
2019-10-10 11:50:00,212.67,212.71,212.59,212.68,3448.0,186.016,186.051,185.946,186.0247,3448.0
2019-10-10 11:55:00,212.68,212.73,212.64,212.66,11082.0,186.0247,186.0684,185.9897,186.0072,11082.0
2019-10-10 12:00:00,212.69,212.73,212.6,212.72,6358.0,186.0335,186.0684,185.9547,186.0597,6358.0
2019-10-10 12:05:00,212.7,212.82,212.63,212.67,6660.0,186.0422,186.1472,185.981,186.016,6660.0
2019-10-10 12:10:00,212.66,212.71,212.58,212.58,7614.0,186.0072,186.051,185.9372,185.9372,7614.0
2019-10-10 12:15:00,212.57,212.66,212.47,212.6,12599.0,185.9285,186.0072,185.841,185.9547,12599.0
2019-10-10 12:20:00,212.6,212.66,212.47,212.52,6818.0,185.9547,186.0072,185.841,185.8848,6818.0
2019-10-10 12:25:00,212.51,212.53,212.39,212.39,7043.0,185.876,185.8935,185.7711,185.7711,7043.0
2019-10-10 12:30:00,212.4,212.44,211.94,211.98,25929.0,185.7798,185.8148,185.3775,185.4124,25929.0
2019-10-10 12:35:00,211.93,212.1,211.87,211.88,14029.0,185.3687,185.5174,185.3162,185.325,14029.0
2019-10-10 12:40:00,211.87,211.97,211.81,211.89,15711.0,185.3162,185.4037,185.2638,185.3337,15711.0
2019-10-10 12:45:00,211.89,211.98,211.84,211.98,13068.0,185.3337,185.4124,185.29,185.4124,13068.0
2019-10-10 12:50:00,211.95,212.01,211.84,211.87,7803.0,185.3862,185.4387,185.29,185.3162,7803.0
2019-10-10 12:55:00,211.87,211.98,211.85,211.97,5467.0,185.3162,185.4124,185.2987,185.4037,5467.0
2019-10-10 13:00:00,211.92,212.08,211.92,212.03,10278.0,185.36,185.4999,185.36,185.4562,10278.0
2019-10-10 13:05:00,212.01,212.08,212.0,212.03,5930.0,185.4387,185.4999,185.4299,185.4562,5930.0
2019-10-10 13:10:00,212.03,212.12,212.0,212.04,14140.0,185.4562,185.5349,185.4299,185.4649,14140.0
2019-10-10 13:15:00,212.03,212.05,211.86,211.86,8494.0,185.4562,185.4737,185.3075,185.3075,8494.0
2019-10-10 13:20:00,211.92,211.98,211.87,211.98,4935.0,185.36,185.4124,185.3162,185.4124,4935.0
2019-10-10 13:25:00,211.98,211.99,211.86,211.91,8828.0,185.4124,185.4212,185.3075,185.3512,8828.0
2019-10-10 13:30:00,211.92,212.0,211.81,211.92,8415.0,185.36,185.4299,185.2638,185.36,8415.0
2019-10-10 13:35:00,211.95,212.07,211.95,211.98,6945.0,185.3862,185.4912,185.3862,185.4124,6945.0
2019-10-10 13:40:00,212.03,212.08,212.0,212.0,5097.0,185.4562,185.4999,185.4299,185.4299,5097.0
2019-10-10 13:45:00,211.97,212.24,211.97,212.22,5211.0,185.4037,185.6399,185.4037,185.6224,5211.0
2019-10-10 13:50:00,212.23,212.32,212.2,212.25,5271.0,185.6311,185.7098,185.6049,185.6486,5271.0
2019-10-10 13:55:00,212.26,212.46,212.21,212.34,8626.0,185.6574,185.8323,185.6136,185.7273,8626.0
2019-10-10 14:00:00,212.34,212.34,212.19,212.32,5731.0,185.7273,185.7273,185.5961,185.7098,5731.0
2019-10-10 14:05:00,212.31,212.35,211.5,211.5,23530.0,185.7011,185.7361,184.9926,184.9926,23530.0
2019-10-10 14:10:00,211.57,211.79,211.51,211.74,9500.0,185.0538,185.2463,185.0014,185.2025,9500.0
2019-10-10 14:15:00,211.76,211.8,211.6,211.68,6639.0,185.22,185.255,185.0801,185.15,6639.0
2019-10-10 14:20:00,211.65,211.91,211.63,211.81,8947.0,185.1238,185.3512,185.1063,185.2638,8947.0
2019-10-10 14:25:00,211.82,211.85,211.57,211.64,11573.0,185.2725,185.2987,185.0538,185.1151,11573.0
2019-10-10 14:30:00,211.62,212.0,211.62,211.91,6901.0,185.0976,185.4299,185.0976,185.3512,6901.0
2019-10-10 14:35:00,211.94,211.94,211.8,211.91,8624.0,185.3775,185.3775,185.255,185.3512,8624.0
2019-10-10 14:40:00,211.86,211.86,211.59,211.59,6216.0,185.3075,185.3075,185.0713,185.0713,6216.0
2019-10-10 14:45:00,211.6,211.68,211.57,211.67,9945.0,185.0801,185.15,185.0538,185.1413,9945.0
2019-10-10 14:50:00,211.66,211.75,211.54,211.57,14682.0,185.1326,185.2113,185.0276,185.0538,14682.0
2019-10-10 14:55:00,211.58,211.71,211.57,211.67,24175.0,185.0626,185.1763,185.0538,185.1413,24175.0
2019-10-10 15:00:00,211.67,211.75,211.64,211.7,10489.0,185.1413,185.2113,185.1151,185.1675,10489.0
2019-10-10 15:05:00,211.71,211.71,211.62,211.69,9822.0,185.1763,185.1763,185.0976,185.1588,9822.0
2019-10-10 15:10:00,211.68,211.76,211.61,211.75,7485.0,185.15,185.22,185.0888,185.2113,7485.0
2019-10-10 15:15:00,211.79,211.84,211.69,211.78,12309.0,185.2463,185.29,185.1588,185.2375,12309.0
2019-10-10 15:20:00,211.79,211.87,211.74,211.86,10156.0,185.2463,185.3162,185.2025,185.3075,10156.0
2019-10-10 15:25:00,211.87,211.98,211.83,211.98,14643.0,185.3162,185.4124,185.2812,185.4124,14643.0
2019-10-10 15:30:00,211.99,212.14,211.96,212.05,16466.0,185.4212,185.5524,185.395,185.4737,16466.0
2019-10-10 15:35:00,212.05,212.08,211.97,211.99,14102.0,185.4737,185.4999,185.4037,185.4212,14102.0
2019-10-10 15:40:00,212.01,212.01,211.75,211.75,21039.0,185.4387,185.4387,185.2113,185.2113,21039.0
2019-10-10 15:45:00,211.72,211.79,211.62,211.77,25511.0,185.185,185.2463,185.0976,185.2288,25511.0
2019-10-10 15:50:00,211.76,212.03,211.76,211.9,54937.0,185.22,185.4562,185.22,185.3425,54937.0
2019-10-10 15:55:00,211.87,211.93,211.53,211.87,123495.0,185.3162,185.3687,185.0188,185.3162,123495.0
2019-10-11 09:30:00,213.03,213.27,212.23,212.47,84250.0,186.3308,186.5408,185.6311,185.841,84250.0
2019-10-11 09:35:00,212.54,212.77,212.07,212.14,33263.0,185.9023,186.1034,185.4912,185.5524,33263.0
2019-10-11 09:40:00,212.21,212.5,211.78,211.86,43603.0,185.6136,185.8673,185.2375,185.3075,43603.0
2019-10-11 09:45:00,211.84,212.3,211.78,211.97,43775.0,185.29,185.6923,185.2375,185.4037,43775.0
2019-10-11 09:50:00,212.05,212.18,211.81,211.9,30812.0,185.4737,185.5874,185.2638,185.3425,30812.0
2019-10-11 09:55:00,211.91,211.93,211.6,211.63,26103.0,185.3512,185.3687,185.0801,185.1063,26103.0
2019-10-11 10:00:00,211.67,211.75,211.22,211.24,58520.0,185.1413,185.2113,184.7477,184.7652,58520.0
2019-10-11 10:05:00,211.26,211.45,211.07,211.41,45169.0,184.7827,184.9489,184.6165,184.9139,45169.0
2019-10-11 10:10:00,211.54,211.87,211.49,211.81,19427.0,185.0276,185.3162,184.9839,185.2638,19427.0
2019-10-11 10:15:00,211.86,212.05,211.83,211.94,29922.0,185.3075,185.4737,185.2812,185.3775,29922.0
2019-10-11 10:20:00,211.97,212.01,211.7,211.97,25726.0,185.4037,185.4387,185.1675,185.4037,25726.0
2019-10-11 10:25:00,211.95,212.01,211.59,211.62,25912.0,185.3862,185.4387,185.0713,185.0976,25912.0
2019-10-11 10:30:00,211.63,211.83,211.54,211.66,22207.0,185.1063,185.2812,185.0276,185.1326,22207.0
2019-10-11 10:35:00,211.72,211.93,211.7,211.84,16414.0,185.185,185.3687,185.1675,185.29,16414.0
2019-10-11 10:40:00,211.83,212.0,211.72,211.79,17242.0,185.2812,185.4299,185.185,185.2463,17242.0
2019-10-11 10:45:00,211.77,211.94,211.76,211.83,13519.0,185.2288,185.3775,185.22,185.2812,13519.0
2019-10-11 10:50:00,211.85,211.95,211.78,211.95,11995.0,185.2987,185.3862,185.2375,185.3862,11995.0
2019-10-11 10:55:00,211.96,212.05,211.9,212.01,23875.0,185.395,185.4737,185.3425,185.4387,23875.0
2019-10-11 11:00:00,212.01,212.13,211.94,212.0,47378.0,185.4387,185.5436,185.3775,185.4299,47378.0
2019-10-11 11:05:00,211.99,212.0,211.89,211.91,29312.0,185.4212,185.4299,185.3337,185.3512,29312.0
2019-10-11 11:10:00,211.91,211.92,211.66,211.69,22949.0,185.3512,185.36,185.1326,185.1588,22949.0
2019-10-11 11:15:00,211.69,211.79,211.59,211.69,13582.0,185.1588,185.2463,185.0713,185.1588,13582.0
2019-10-11 11:20:00,211.69,211.88,211.51,211.68,19447.0,185.1588,185.325,185.0014,185.15,19447.0
2019-10-11 11:25:00,211.74,211.9,211.7,211.8,17050.0,185.2025,185.3425,185.1675,185.255,17050.0
2019-10-11 11:30:00,211.82,211.97,211.76,211.9,18133.0,185.2725,185.4037,185.22,185.3425,18133.0
2019-10-11 11:35:00,211.89,211.95,211.75,211.81,10523.0,185.3337,185.3862,185.2113,185.2638,10523.0
2019-10-11 11:40:00,211.79,211.91,211.54,211.55,53419.0,185.2463,185.3512,185.0276,185.0363,53419.0
2019-10-11 11:45:00,211.56,211.85,211.27,211.45,33465.0,185.0451,185.2987,184.7914,184.9489,33465.0
2019-10-11 11:50:00,211.41,211.63,211.36,211.59,17067.0,184.9139,185.1063,184.8702,185.0713,17067.0
2019-10-11 11:55:00,211.62,211.62,211.35,211.44,7429.0,185.0976,185.0976,184.8614,184.9401,7429.0
2019-10-11 12:00:00,211.45,211.5,211.22,211.39,31084.0,184.9489,184.9926,184.7477,184.8964,31084.0
2019-10-11 12:05:00,211.4,211.55,211.3,211.44,15176.0,184.9051,185.0363,184.8177,184.9401,15176.0
2019-10-11 12:10:00,211.39,211.58,211.39,211.5,11458.0,184.8964,185.0626,184.8964,184.9926,11458.0
2019-10-11 12:15:00,211.46,211.52,211.41,211.44,7038.0,184.9576,185.0101,184.9139,184.9401,7038.0
2019-10-11 12:20:00,211.39,211.63,211.39,211.55,9031.0,184.8964,185.1063,184.8964,185.0363,9031.0
2019-10-11 12:25:00,211.55,211.65,211.55,211.6,9213.0,185.0363,185.1238,185.0363,185.0801,9213.0
2019-10-11 12:30:00,211.61,211.63,210.88,211.37,20481.0,185.0888,185.1063,184.4503,184.8789,20481.0
2019-10-11 12:35:00,211.44,211.49,211.19,211.27,16644.0,184.9401,184.9839,184.7215,184.7914,16644.0
2019-10-11 12:40:00,211.25,211.27,211.13,211.25,18068.0,184.7739,184.7914,184.669,184.7739,18068.0
2019-10-11 12:45:00,211.24,211.28,211.12,211.17,16442.0,184.7652,184.8002,184.6602,184.704,16442.0
2019-10-11 12:50:00,211.17,211.35,211.16,211.2,17555.0,184.704,184.8614,184.6952,184.7302,17555.0
2019-10-11 12:55:00,211.22,211.26,211.15,211.19,7851.0,184.7477,184.7827,184.6865,184.7215,7851.0
2019-10-11 13:00:00,211.18,211.25,211.02,211.09,18333.0,184.7127,184.7739,184.5728,184.634,18333.0
2019-10-11 13:05:00,211.1,211.18,211.04,211.11,28018.0,184.6427,184.7127,184.5903,184.6515,28018.0
2019-10-11 13:10:00,211.12,211.16,210.8,210.85,18609.0,184.6602,184.6952,184.3803,184.4241,18609.0
2019-10-11 13:15:00,210.81,211.0,210.78,210.92,8660.0,184.3891,184.5553,184.3628,184.4853,8660.0
2019-10-11 13:20:00,211.01,211.1,210.99,211.06,6620.0,184.564,184.6427,184.5465,184.6077,6620.0
2019-10-11 13:25:00,211.04,211.53,211.0,211.02,32052.0,184.5903,185.0188,184.5553,184.5728,32052.0
2019-10-11 13:30:00,211.07,211.07,210.63,210.75,28616.0,184.6165,184.6165,184.2316,184.3366,28616.0
2019-10-11 13:35:00,210.78,210.82,210.6,210.76,17205.0,184.3628,184.3978,184.2054,184.3453,17205.0
2019-10-11 13:40:00,210.81,210.89,210.7,210.7,12430.0,184.3891,184.4591,184.2929,184.2929,12430.0
2019-10-11 13:45:00,210.79,210.8,210.57,210.63,21113.0,184.3716,184.3803,184.1792,184.2316,21113.0
2019-10-11 13:50:00,210.63,210.71,210.37,210.49,29055.0,184.2316,184.3016,184.0042,184.1092,29055.0
2019-10-11 13:55:00,210.48,210.51,210.37,210.41,14754.0,184.1004,184.1267,184.0042,184.0392,14754.0
2019-10-11 14:00:00,210.38,210.46,210.33,210.37,17900.0,184.013,184.0829,183.9692,184.0042,17900.0
2019-10-11 14:05:00,210.39,210.39,210.2,210.24,19934.0,184.0217,184.0217,183.8555,183.8905,19934.0
2019-10-11 14:10:00,210.25,210.3,210.14,210.26,18877.0,183.8993,183.943,183.8031,183.908,18877.0
2019-10-11 14:15:00,210.24,210.27,210.1,210.19,34073.0,183.8905,183.9168,183.7681,183.8468,34073.0
2019-10-11 14:20:00,210.18,210.29,210.04,210.09,15196.0,183.838,183.9343,183.7156,183.7593,15196.0
2019-10-11 14:25:00,210.08,210.47,210.08,210.35,20102.0,183.7506,184.0917,183.7506,183.9867,20102.0
2019-10-11 14:30:00,210.37,210.47,210.3,210.4,20003.0,184.0042,184.0917,183.943,184.0305,20003.0
2019-10-11 14:35:00,210.42,210.44,210.27,210.28,17508.0,184.048,184.0655,183.9168,183.9255,17508.0
2019-10-11 14:40:00,210.3,210.39,210.19,210.25,32673.0,183.943,184.0217,183.8468,183.8993,32673.0
2019-10-11 14:45:00,210.26,210.63,210.23,210.58,118038.0,183.908,184.2316,183.8818,184.1879,118038.0
2019-10-11 14:50:00,210.59,210.98,210.57,210.86,26684.0,184.1967,184.5378,184.1792,184.4328,26684.0
2019-10-11 14:55:00,210.86,210.93,210.67,210.92,21903.0,184.4328,184.494,184.2666,184.4853,21903.0
2019-10-11 15:00:00,210.88,210.9,210.69,210.69,32012.0,184.4503,184.4678,184.2841,184.2841,32012.0
2019-10-11 15:05:00,210.71,210.78,210.49,210.67,21318.0,184.3016,184.3628,184.1092,184.2666,21318.0
2019-10-11 15:10:00,210.69,210.72,210.53,210.69,25651.0,184.2841,184.3104,184.1442,184.2841,25651.0
2019-10-11 15:15:00,210.71,210.73,210.47,210.48,32818.0,184.3016,184.3191,184.0917,184.1004,32818.0
2019-10-11 15:20:00,210.47,210.47,210.22,210.37,25115.0,184.0917,184.0917,183.873,184.0042,25115.0
2019-10-11 15:25:00,210.37,210.44,210.33,210.35,32617.0,184.0042,184.0655,183.9692,183.9867,32617.0
2019-10-11 15:30:00,210.38,210.42,210.11,210.35,78593.0,184.013,184.048,183.7768,183.9867,78593.0
2019-10-11 15:35:00,210.4,210.41,209.89,210.29,93146.0,184.0305,184.0392,183.5844,183.9343,93146.0
2019-10-11 15:40:00,210.29,210.29,209.49,209.49,82574.0,183.9343,183.9343,183.2345,183.2345,82574.0
2019-10-11 15:45:00,209.49,209.69,209.26,209.47,116866.0,183.2345,183.4095,183.0333,183.217,116866.0
2019-10-11 15:50:00,209.47,209.72,209.31,209.5,129366.0,183.217,183.4357,183.0771,183.2433,129366.0
2019-10-11 15:55:00,209.5,209.5,208.67,208.97,401870.0,183.2433,183.2433,182.5173,182.7797,401870.0
2019-10-14 09:30:00,208.0,208.99,207.78,208.66,163129.0,181.9313,182.7972,181.7388,182.5085,163129.0
2019-10-14 09:35:00,208.66,209.64,208.66,209.52,83800.0,182.5085,183.3657,182.5085,183.2608,83800.0
2019-10-14 09:40:00,209.52,209.74,208.96,209.01,53200.0,183.2608,183.4532,182.7709,182.8147,53200.0
2019-10-14 09:45:00,209.03,209.43,208.82,209.23,41853.0,182.8322,183.182,182.6485,183.0071,41853.0
2019-10-14 09:50:00,209.24,209.46,208.88,209.12,28527.0,183.0159,183.2083,182.701,182.9109,28527.0
2019-10-14 09:55:00,209.12,209.39,209.09,209.36,30752.0,182.9109,183.1471,182.8847,183.1208,30752.0
2019-10-14 10:00:00,209.33,209.37,209.04,209.19,27020.0,183.0946,183.1296,182.8409,182.9721,27020.0
2019-10-14 10:05:00,209.19,209.55,209.12,209.49,26114.0,182.9721,183.287,182.9109,183.2345,26114.0
2019-10-14 10:10:00,209.45,209.82,209.42,209.5,32016.0,183.1995,183.5232,183.1733,183.2433,32016.0
2019-10-14 10:15:00,209.43,209.64,209.39,209.44,10808.0,183.182,183.3657,183.1471,183.1908,10808.0
2019-10-14 10:20:00,209.46,209.76,209.33,209.76,23442.0,183.2083,183.4707,183.0946,183.4707,23442.0
2019-10-14 10:25:00,209.76,210.02,209.75,209.98,32608.0,183.4707,183.6981,183.4619,183.6631,32608.0
2019-10-14 10:30:00,209.95,209.99,209.81,209.83,17327.0,183.6369,183.6719,183.5144,183.5319,17327.0
2019-10-14 10:35:00,209.81,209.85,209.61,209.7,20509.0,183.5144,183.5494,183.3395,183.4182,20509.0
2019-10-14 10:40:00,209.71,209.9,209.59,209.86,12405.0,183.4269,183.5931,183.322,183.5581,12405.0
2019-10-14 10:45:00,209.86,209.97,209.86,209.95,13776.0,183.5581,183.6544,183.5581,183.6369,13776.0
2019-10-14 10:50:00,209.93,209.95,209.86,209.9,9071.0,183.6194,183.6369,183.5581,183.5931,9071.0
2019-10-14 10:55:00,209.92,209.93,209.73,209.83,18486.0,183.6106,183.6194,183.4444,183.5319,18486.0
2019-10-14 11:00:00,209.83,209.85,209.4,209.44,15414.0,183.5319,183.5494,183.1558,183.1908,15414.0
2019-10-14 11:05:00,209.43,209.5,209.36,209.5,11256.0,183.182,183.2433,183.1208,183.2433,11256.0
2019-10-14 11:10:00,209.49,209.49,209.26,209.28,14094.0,183.2345,183.2345,183.0333,183.0508,14094.0
2019-10-14 11:15:00,209.3,209.36,209.17,209.25,9381.0,183.0683,183.1208,182.9546,183.0246,9381.0
2019-10-14 11:20:00,209.23,209.32,209.17,209.21,13854.0,183.0071,183.0858,182.9546,182.9896,13854.0
2019-10-14 11:25:00,209.19,209.2,208.83,208.83,16717.0,182.9721,182.9809,182.6572,182.6572,16717.0
2019-10-14 11:30:00,208.86,208.95,208.77,208.86,14653.0,182.6835,182.7622,182.6048,182.6835,14653.0
2019-10-14 11:35:00,208.87,209.1,208.87,209.1,27712.0,182.6922,182.8934,182.6922,182.8934,27712.0
2019-10-14 11:40:00,209.09,209.12,208.94,209.01,13935.0,182.8847,182.9109,182.7535,182.8147,13935.0
2019-10-14 11:45:00,208.98,209.08,208.86,208.92,11643.0,182.7884,182.8759,182.6835,182.736,11643.0
2019-10-14 11:50:00,208.94,208.95,208.82,208.82,9386.0,182.7535,182.7622,182.6485,182.6485,9386.0
2019-10-14 11:55:00,208.82,208.99,208.82,208.87,10517.0,182.6485,182.7972,182.6485,182.6922,10517.0
2019-10-14 12:00:00,208.86,208.98,208.83,208.87,12466.0,182.6835,182.7884,182.6572,182.6922,12466.0
2019-10-14 12:05:00,208.87,208.95,208.83,208.89,15055.0,182.6922,182.7622,182.6572,182.7097,15055.0
2019-10-14 12:10:00,208.92,208.92,208.52,208.55,17620.0,182.736,182.736,182.3861,182.4123,17620.0
2019-10-14 12:15:00,208.55,208.77,208.54,208.71,27281.0,182.4123,182.6048,182.4036,182.5523,27281.0
2019-10-14 12:20:00,208.73,208.73,208.5,208.65,20678.0,182.5698,182.5698,182.3686,182.4998,20678.0
2019-10-14 12:25:00,208.62,208.67,208.51,208.61,13906.0,182.4736,182.5173,182.3773,182.4648,13906.0
2019-10-14 12:30:00,208.62,208.74,208.58,208.66,12326.0,182.4736,182.5785,182.4386,182.5085,12326.0
2019-10-14 12:35:00,208.65,208.84,208.64,208.84,12010.0,182.4998,182.666,182.491,182.666,12010.0
2019-10-14 12:40:00,208.85,208.86,208.69,208.73,11222.0,182.6747,182.6835,182.5348,182.5698,11222.0
2019-10-14 12:45:00,208.73,208.77,208.67,208.67,10212.0,182.5698,182.6048,182.5173,182.5173,10212.0
2019-10-14 12:50:00,208.68,208.78,208.63,208.64,11691.0,182.526,182.6135,182.4823,182.491,11691.0
2019-10-14 12:55:00,208.65,208.71,208.56,208.56,13413.0,182.4998,182.5523,182.4211,182.4211,13413.0
2019-10-14 13:00:00,208.56,208.59,208.53,208.53,11649.0,182.4211,182.4473,182.3948,182.3948,11649.0
2019-10-14 13:05:00,208.53,208.72,208.53,208.63,9488.0,182.3948,182.561,182.3948,182.4823,9488.0
2019-10-14 13:10:00,208.65,208.7,208.53,208.53,10828.0,182.4998,182.5435,182.3948,182.3948,10828.0
2019-10-14 13:15:00,208.56,208.77,208.55,208.59,45091.0,182.4211,182.6048,182.4123,182.4473,45091.0
2019-10-14 13:20:00,208.61,208.63,208.57,208.63,7393.0,182.4648,182.4823,182.4298,182.4823,7393.0
2019-10-14 13:25:00,208.62,208.66,208.58,208.62,7224.0,182.4736,182.5085,182.4386,182.4736,7224.0
2019-10-14 13:30:00,208.61,208.65,208.53,208.54,10644.0,182.4648,182.4998,182.3948,182.4036,10644.0
2019-10-14 13:35:00,208.54,208.55,208.49,208.51,26474.0,182.4036,182.4123,182.3598,182.3773,26474.0
2019-10-14 13:40:00,208.52,208.64,208.51,208.58,19135.0,182.3861,182.491,182.3773,182.4386,19135.0
2019-10-14 13:45:00,208.56,208.75,208.55,208.74,14841.0,182.4211,182.5873,182.4123,182.5785,14841.0
2019-10-14 13:50:00,208.73,208.73,208.56,208.63,21934.0,182.5698,182.5698,182.4211,182.4823,21934.0
2019-10-14 13:55:00,208.66,208.83,208.57,208.79,40624.0,182.5085,182.6572,182.4298,182.6222,40624.0
2019-10-14 14:00:00,208.8,208.86,208.73,208.83,12386.0,182.631,182.6835,182.5698,182.6572,12386.0
2019-10-14 14:05:00,208.82,209.1,208.81,209.08,11455.0,182.6485,182.8934,182.6397,182.8759,11455.0
2019-10-14 14:10:00,209.08,209.33,209.03,209.32,11038.0,182.8759,183.0946,182.8322,183.0858,11038.0
2019-10-14 14:15:00,209.31,209.36,209.2,209.27,23813.0,183.0771,183.1208,182.9809,183.0421,23813.0
2019-10-14 14:20:00,209.29,209.33,209.17,209.18,11130.0,183.0596,183.0946,182.9546,182.9634,11130.0
2019-10-14 14:25:00,209.18,209.27,209.14,209.23,10018.0,182.9634,183.0421,182.9284,183.0071,10018.0
2019-10-14 14:30:00,209.23,209.28,209.15,209.15,9713.0,183.0071,183.0508,182.9371,182.9371,9713.0
2019-10-14 14:35:00,209.15,209.21,209.13,209.19,6545.0,182.9371,182.9896,182.9196,182.9721,6545.0
2019-10-14 14:40:00,209.2,209.3,209.18,209.26,18083.0,182.9809,183.0683,182.9634,183.0333,18083.0
2019-10-14 14:45:00,209.29,209.33,209.19,209.23,10197.0,183.0596,183.0946,182.9721,183.0071,10197.0
2019-10-14 14:50:00,209.23,209.27,209.14,209.16,13537.0,183.0071,183.0421,182.9284,182.9459,13537.0
2019-10-14 14:55:00,209.18,209.3,209.15,209.19,20818.0,182.9634,183.0683,182.9371,182.9721,20818.0
2019-10-14 15:00:00,209.19,209.22,209.1,209.13,25320.0,182.9721,182.9984,182.8934,182.9196,25320.0
2019-10-14 15:05:00,209.15,209.24,209.13,209.15,17057.0,182.9371,183.0159,182.9196,182.9371,17057.0
2019-10-14 15:10:00,209.13,209.13,208.98,209.03,23358.0,182.9196,182.9196,182.7884,182.8322,23358.0
2019-10-14 15:15:00,209.04,209.08,208.98,209.03,14492.0,182.8409,182.8759,182.7884,182.8322,14492.0
2019-10-14 15:20:00,209.03,209.05,208.97,209.03,14079.0,182.8322,182.8497,182.7797,182.8322,14079.0
2019-10-14 15:25:00,209.05,209.06,208.95,208.99,29941.0,182.8497,182.8584,182.7622,182.7972,29941.0
2019-10-14 15:30:00,208.98,209.0,208.84,208.89,27396.0,182.7884,182.8059,182.666,182.7097,27396.0
2019-10-14 15:35:00,208.87,208.95,208.81,208.81,40311.0,182.6922,182.7622,182.6397,182.6397,40311.0
2019-10-14 15:40:00,208.81,208.81,208.59,208.6,66776.0,182.6397,182.6397,182.4473,182.4561,66776.0
2019-10-14 15:45:00,208.59,208.62,208.39,208.41,41783.0,182.4473,182.4736,182.2724,182.2899,41783.0
2019-10-14 15:50:00,208.39,208.49,208.31,208.39,86751.0,182.2724,182.3598,182.2024,182.2724,86751.0
2019-10-14 15:55:00,208.39,208.49,208.05,208.43,187350.0,182.2724,182.3598,181.975,182.3074,187350.0
2019-10-15 09:30:00,209.56,209.72,208.8,208.8,81093.0,183.2957,183.4357,182.631,182.631,81093.0
2019-10-15 09:35:00,208.85,208.86,208.0,208.08,55818.0,182.6747,182.6835,181.9313,182.0012,55818.0
2019-10-15 09:40:00,208.1,208.66,208.0,208.16,66840.0,182.0187,182.5085,181.9313,182.0712,66840.0
2019-10-15 09:45:00,208.12,208.6,208.0,208.58,38938.0,182.0362,182.4561,181.9313,182.4386,38938.0
2019-10-15 09:50:00,208.64,209.14,208.64,209.08,27821.0,182.491,182.9284,182.491,182.8759,27821.0
2019-10-15 09:55:00,209.08,209.33,208.82,208.94,17482.0,182.8759,183.0946,182.6485,182.7535,17482.0
2019-10-15 10:00:00,208.92,209.12,208.89,209.08,15648.0,182.736,182.9109,182.7097,182.8759,15648.0
2019-10-15 10:05:00,209.08,209.15,208.76,208.78,16348.0,182.8759,182.9371,182.596,182.6135,16348.0
2019-10-15 10:10:00,208.82,209.0,208.5,208.5,10820.0,182.6485,182.8059,182.3686,182.3686,10820.0
2019-10-15 10:15:00,208.56,208.62,208.32,208.38,21343.0,182.4211,182.4736,182.2112,182.2636,21343.0
2019-10-15 10:20:00,208.4,208.46,208.23,208.28,16515.0,182.2811,182.3336,182.1324,182.1762,16515.0
2019-10-15 10:25:00,208.27,208.38,208.07,208.09,19250.0,182.1674,182.2636,181.9925,182.01,19250.0
2019-10-15 10:30:00,208.09,208.19,207.89,208.08,27346.0,182.01,182.0974,181.835,182.0012,27346.0
2019-10-15 10:35:00,208.11,208.16,207.84,207.84,25449.0,182.0275,182.0712,181.7913,181.7913,25449.0
2019-10-15 10:40:00,207.86,208.12,207.85,208.08,14637.0,181.8088,182.0362,181.8001,182.0012,14637.0
2019-10-15 10:45:00,208.07,208.19,207.91,207.93,35622.0,181.9925,182.0974,181.8525,181.87,35622.0
2019-10-15 10:50:00,207.94,207.94,207.6,207.9,32121.0,181.8788,181.8788,181.5814,181.8438,32121.0
2019-10-15 10:55:00,207.88,208.05,207.88,207.99,22746.0,181.8263,181.975,181.8263,181.9225,22746.0
2019-10-15 11:00:00,208.01,208.18,207.97,208.05,48217.0,181.94,182.0887,181.905,181.975,48217.0
2019-10-15 11:05:00,208.05,208.09,207.76,207.81,41498.0,181.975,182.01,181.7213,181.7651,41498.0
2019-10-15 11:10:00,207.81,207.84,207.57,207.64,71620.0,181.7651,181.7913,181.5552,181.6164,71620.0
2019-10-15 11:15:00,207.66,207.71,207.52,207.61,23934.0,181.6339,181.6776,181.5114,181.5901,23934.0
2019-10-15 11:20:00,207.61,207.64,207.21,207.22,44579.0,181.5901,181.6164,181.2403,181.249,44579.0
2019-10-15 11:25:00,207.22,207.27,207.11,207.21,25829.0,181.249,181.2928,181.1528,181.2403,25829.0
2019-10-15 11:30:00,207.2,207.21,206.98,207.1,54661.0,181.2315,181.2403,181.0391,181.1441,54661.0
2019-10-15 11:35:00,207.1,207.11,206.93,207.03,52993.0,181.1441,181.1528,180.9954,181.0828,52993.0
2019-10-15 11:40:00,207.01,207.16,207.01,207.12,33281.0,181.0653,181.1965,181.0653,181.1616,33281.0
2019-10-15 11:45:00,207.12,207.44,207.1,207.43,37041.0,181.1616,181.4414,181.1441,181.4327,37041.0
2019-10-15 11:50:00,207.4,207.45,207.19,207.19,15049.0,181.4065,181.4502,181.2228,181.2228,15049.0
2019-10-15 11:55:00,207.18,207.3,207.12,207.3,11118.0,181.214,181.319,181.1616,181.319,11118.0
2019-10-15 12:00:00,207.29,207.38,207.27,207.31,10100.0,181.3102,181.389,181.2928,181.3277,10100.0
2019-10-15 12:05:00,207.35,207.42,207.16,207.2,19339.0,181.3627,181.424,181.1965,181.2315,19339.0
2019-10-15 12:10:00,207.18,207.28,207.15,207.25,5153.0,181.214,181.3015,181.1878,181.2753,5153.0
2019-10-15 12:15:00,207.23,207.33,206.97,206.97,32891.0,181.2578,181.3452,181.0304,181.0304,32891.0
2019-10-15 12:20:00,206.98,207.03,206.7,206.86,49075.0,181.0391,181.0828,180.7942,180.9341,49075.0
2019-10-15 12:25:00,206.88,206.9,206.52,206.61,27383.0,180.9516,180.9691,180.6367,180.7155,27383.0
2019-10-15 12:30:00,206.59,206.77,206.58,206.7,25659.0,180.698,180.8554,180.6892,180.7942,25659.0
2019-10-15 12:35:00,206.67,206.99,206.62,206.98,40360.0,180.768,181.0478,180.7242,181.0391,40360.0
2019-10-15 12:40:00,206.95,207.0,206.79,206.83,19005.0,181.0129,181.0566,180.8729,180.9079,19005.0
2019-10-15 12:45:00,206.84,206.9,206.78,206.82,6262.0,180.9166,180.9691,180.8642,180.8992,6262.0
2019-10-15 12:50:00,206.83,206.9,206.81,206.9,14644.0,180.9079,180.9691,180.8904,180.9691,14644.0
2019-10-15 12:55:00,206.95,207.1,206.91,207.1,14790.0,181.0129,181.1441,180.9779,181.1441,14790.0
2019-10-15 13:00:00,207.09,207.39,207.07,207.39,24250.0,181.1353,181.3977,181.1178,181.3977,24250.0
2019-10-15 13:05:00,207.42,207.51,207.33,207.36,13269.0,181.424,181.5027,181.3452,181.3715,13269.0
2019-10-15 13:10:00,207.36,207.41,207.03,207.03,45019.0,181.3715,181.4152,181.0828,181.0828,45019.0
2019-10-15 13:15:00,207.05,207.08,206.82,206.82,15954.0,181.1003,181.1266,180.8992,180.8992,15954.0
2019-10-15 13:20:00,206.84,207.08,206.73,206.97,23176.0,180.9166,181.1266,180.8204,181.0304,23176.0
2019-10-15 13:25:00,206.95,207.0,206.84,206.84,10123.0,181.0129,181.0566,180.9166,180.9166,10123.0
2019-10-15 13:30:00,206.85,207.01,206.84,207.01,14457.0,180.9254,181.0653,180.9166,181.0653,14457.0
2019-10-15 13:35:00,206.96,207.07,206.94,206.96,25322.0,181.0216,181.1178,181.0041,181.0216,25322.0
2019-10-15 13:40:00,206.98,207.1,206.92,207.09,18154.0,181.0391,181.1441,180.9866,181.1353,18154.0
2019-10-15 13:45:00,207.08,207.19,207.06,207.13,8584.0,181.1266,181.2228,181.1091,181.1703,8584.0
2019-10-15 13:50:00,207.15,207.25,207.11,207.2,11084.0,181.1878,181.2753,181.1528,181.2315,11084.0
2019-10-15 13:55:00,207.2,207.27,207.17,207.21,13457.0,181.2315,181.2928,181.2053,181.2403,13457.0
2019-10-15 14:00:00,207.21,207.26,207.13,207.19,31397.0,181.2403,181.284,181.1703,181.2228,31397.0
2019-10-15 14:05:00,207.16,207.38,207.13,207.32,66578.0,181.1965,181.389,181.1703,181.3365,66578.0
2019-10-15 14:10:00,207.34,207.37,207.2,207.33,11919.0,181.354,181.3802,181.2315,181.3452,11919.0
2019-10-15 14:15:00,207.31,207.33,207.23,207.24,10714.0,181.3277,181.3452,181.2578,181.2665,10714.0
2019-10-15 14:20:00,207.24,207.24,207.09,207.2,24450.0,181.2665,181.2665,181.1353,181.2315,24450.0
2019-10-15 14:25:00,207.15,207.25,207.12,207.21,11501.0,181.1878,181.2753,181.1616,181.2403,11501.0
2019-10-15 14:30:00,207.19,207.25,207.14,207.18,19342.0,181.2228,181.2753,181.179,181.214,19342.0
2019-10-15 14:35:00,207.19,207.22,207.09,207.09,18493.0,181.2228,181.249,181.1353,181.1353,18493.0
2019-10-15 14:40:00,207.11,207.18,207.09,207.16,17952.0,181.1528,181.214,181.1353,181.1965,17952.0
2019-10-15 14:45:00,207.2,207.2,207.08,207.1,11494.0,181.2315,181.2315,181.1266,181.1441,11494.0
2019-10-15 14:50:00,207.07,207.07,206.93,207.01,36262.0,181.1178,181.1178,180.9954,181.0653,36262.0
2019-10-15 14:55:00,207.03,207.04,206.96,207.04,19400.0,181.0828,181.0916,181.0216,181.0916,19400.0
2019-10-15 15:00:00,207.03,207.08,206.99,207.08,18949.0,181.0828,181.1266,181.0478,181.1266,18949.0
2019-10-15 15:05:00,207.08,207.2,207.03,207.07,25297.0,181.1266,181.2315,181.0828,181.1178,25297.0
2019-10-15 15:10:00,207.05,207.18,207.03,207.18,52522.0,181.1003,181.214,181.0828,181.214,52522.0
2019-10-15 15:15:00,207.18,207.57,207.14,207.48,38478.0,181.214,181.5552,181.179,181.4764,38478.0
2019-10-15 15:20:00,207.49,207.57,207.46,207.56,12379.0,181.4852,181.5552,181.4589,181.5464,12379.0
2019-10-15 15:25:00,207.56,207.6,207.43,207.56,21206.0,181.5464,181.5814,181.4327,181.5464,21206.0
2019-10-15 15:30:00,207.57,207.59,207.43,207.57,23137.0,181.5552,181.5726,181.4327,181.5552,23137.0
2019-10-15 15:35:00,207.56,207.61,207.36,207.36,27221.0,181.5464,181.5901,181.3715,181.3715,27221.0
2019-10-15 15:40:00,207.35,207.46,207.33,207.39,37257.0,181.3627,181.4589,181.3452,181.3977,37257.0
2019-10-15 15:45:00,207.39,207.41,207.2,207.26,45699.0,181.3977,181.4152,181.2315,181.284,45699.0
2019-10-15 15:50:00,207.25,207.43,207.23,207.39,112930.0,181.2753,181.4327,181.2578,181.3977,112930.0
2019-10-15 15:55:00,207.41,207.48,207.16,207.27,263865.0,181.4152,181.4764,181.1965,181.2928,263865.0
2019-10-16 09:30:00,207.0,207.9,206.81,207.62,94321.0,181.0566,181.8438,180.8904,181.5989,94321.0
2019-10-16 09:35:00,207.57,207.84,207.11,207.19,43702.0,181.5552,181.7913,181.1528,181.2228,43702.0
2019-10-16 09:40:00,207.28,207.75,207.1,207.71,34964.0,181.3015,181.7126,181.1441,181.6776,34964.0
2019-10-16 09:45:00,207.7,207.77,207.43,207.61,29665.0,181.6689,181.7301,181.4327,181.5901,29665.0
2019-10-16 09:50:00,207.59,207.69,207.37,207.51,20161.0,181.5726,181.6601,181.3802,181.5027,20161.0
2019-10-16 09:55:00,207.54,207.79,207.43,207.63,18984.0,181.5289,181.7476,181.4327,181.6076,18984.0
2019-10-16 10:00:00,207.61,207.81,207.49,207.77,25709.0,181.5901,181.7651,181.4852,181.7301,25709.0
2019-10-16 10:05:00,207.77,207.8,207.5,207.56,22053.0,181.7301,181.7563,181.4939,181.5464,22053.0
2019-10-16 10:10:00,207.53,207.54,207.19,207.21,16908.0,181.5202,181.5289,181.2228,181.2403,16908.0
2019-10-16 10:15:00,207.2,207.64,207.2,207.61,14168.0,181.2315,181.6164,181.2315,181.5901,14168.0
2019-10-16 10:20:00,207.62,207.7,207.54,207.63,10422.0,181.5989,181.6689,181.5289,181.6076,10422.0
2019-10-16 10:25:00,207.63,207.68,207.52,207.57,15441.0,181.6076,181.6514,181.5114,181.5552,15441.0
2019-10-16 10:30:00,207.6,207.63,207.51,207.6,14463.0,181.5814,181.6076,181.5027,181.5814,14463.0
2019-10-16 10:35:00,207.61,207.9,207.59,207.82,16736.0,181.5901,181.8438,181.5726,181.7738,16736.0
2019-10-16 10:40:00,207.85,207.99,207.72,207.72,18811.0,181.8001,181.9225,181.6864,181.6864,18811.0
2019-10-16 10:45:00,207.73,208.25,207.73,208.2,16566.0,181.6951,182.1499,181.6951,182.1062,16566.0
2019-10-16 10:50:00,208.2,208.29,208.16,208.16,9362.0,182.1062,182.1849,182.0712,182.0712,9362.0
2019-10-16 10:55:00,208.14,208.16,208.0,208.06,21506.0,182.0537,182.0712,181.9313,181.9837,21506.0
2019-10-16 11:00:00,208.01,208.6,208.01,208.33,40758.0,181.94,182.4561,181.94,182.2199,40758.0
2019-10-16 11:05:00,208.37,208.54,208.33,208.48,15756.0,182.2549,182.4036,182.2199,182.3511,15756.0
2019-10-16 11:10:00,208.49,208.51,208.4,208.43,11007.0,182.3598,182.3773,182.2811,182.3074,11007.0
2019-10-16 11:15:00,208.39,208.39,208.16,208.26,17834.0,182.2724,182.2724,182.0712,182.1587,17834.0
2019-10-16 11:20:00,208.29,208.29,208.08,208.16,15868.0,182.1849,182.1849,182.0012,182.0712,15868.0
2019-10-16 11:25:00,208.14,208.2,208.11,208.17,9997.0,182.0537,182.1062,182.0275,182.08,9997.0
2019-10-16 11:30:00,208.21,208.26,207.72,207.8,22304.0,182.1149,182.1587,181.6864,181.7563,22304.0
2019-10-16 11:35:00,207.83,207.96,207.75,207.96,11513.0,181.7826,181.8963,181.7126,181.8963,11513.0
2019-10-16 11:40:00,208.0,208.07,207.91,208.07,13612.0,181.9313,181.9925,181.8525,181.9925,13612.0
2019-10-16 11:45:00,208.05,208.26,207.99,208.22,9185.0,181.975,182.1587,181.9225,182.1237,9185.0
2019-10-16 11:50:00,208.23,208.24,208.07,208.11,9585.0,182.1324,182.1412,181.9925,182.0275,9585.0
2019-10-16 11:55:00,208.15,208.15,208.03,208.03,7049.0,182.0625,182.0625,181.9575,181.9575,7049.0
2019-10-16 12:00:00,208.06,208.28,208.02,208.11,8201.0,181.9837,182.1762,181.9488,182.0275,8201.0
2019-10-16 12:05:00,208.14,208.38,208.14,208.25,10504.0,182.0537,182.2636,182.0537,182.1499,10504.0
2019-10-16 12:10:00,208.22,208.31,208.19,208.26,7744.0,182.1237,182.2024,182.0974,182.1587,7744.0
2019-10-16 12:15:00,208.23,208.45,208.22,208.45,165277.0,182.1324,182.3249,182.1237,182.3249,165277.0
2019-10-16 12:20:00,208.43,208.57,208.41,208.54,6962.0,182.3074,182.4298,182.2899,182.4036,6962.0
2019-10-16 12:25:00,208.52,208.6,208.46,208.58,10481.0,182.3861,182.4561,182.3336,182.4386,10481.0
2019-10-16 12:30:00,208.6,208.65,208.52,208.63,6863.0,182.4561,182.4998,182.3861,182.4823,6863.0
2019-10-16 12:35:00,208.63,208.65,208.5,208.5,6577.0,182.4823,182.4998,182.3686,182.3686,6577.0
2019-10-16 12:40:00,208.54,208.58,208.41,208.5,13165.0,182.4036,182.4386,182.2899,182.3686,13165.0
2019-10-16 12:45:00,208.5,208.5,208.42,208.46,5915.0,182.3686,182.3686,182.2986,182.3336,5915.0
2019-10-16 12:50:00,208.44,208.72,208.42,208.68,23743.0,182.3161,182.561,182.2986,182.526,23743.0
2019-10-16 12:55:00,208.68,208.73,208.61,208.67,9197.0,182.526,182.5698,182.4648,182.5173,9197.0
2019-10-16 13:00:00,208.67,208.79,208.63,208.73,8623.0,182.5173,182.6222,182.4823,182.5698,8623.0
2019-10-16 13:05:00,208.73,208.76,208.67,208.73,6202.0,182.5698,182.596,182.5173,182.5698,6202.0
2019-10-16 13:10:00,208.73,208.74,208.68,208.73,4902.0,182.5698,182.5785,182.526,182.5698,4902.0
2019-10-16 13:15:00,208.73,208.8,208.71,208.78,6894.0,182.5698,182.631,182.5523,182.6135,6894.0
2019-10-16 13:20:00,208.8,208.87,208.7,208.7,7104.0,182.631,182.6922,182.5435,182.5435,7104.0
2019-10-16 13:25:00,208.69,208.72,208.59,208.7,13237.0,182.5348,182.561,182.4473,182.5435,13237.0
2019-10-16 13:30:00,208.69,208.73,208.49,208.64,27721.0,182.5348,182.5698,182.3598,182.491,27721.0
2019-10-16 13:35:00,208.65,208.65,208.59,208.59,6929.0,182.4998,182.4998,182.4473,182.4473,6929.0
2019-10-16 13:40:00,208.61,208.71,208.51,208.57,11770.0,182.4648,182.5523,182.3773,182.4298,11770.0
2019-10-16 13:45:00,208.59,208.62,208.43,208.6,9960.0,182.4473,182.4736,182.3074,182.4561,9960.0
2019-10-16 13:50:00,208.58,208.68,208.58,208.61,8210.0,182.4386,182.526,182.4386,182.4648,8210.0
2019-10-16 13:55:00,208.59,208.63,208.54,208.55,9631.0,182.4473,182.4823,182.4036,182.4123,9631.0
2019-10-16 14:00:00,208.53,208.55,208.42,208.52,28483.0,182.3948,182.4123,182.2986,182.3861,28483.0
2019-10-16 14:05:00,208.52,208.55,208.47,208.53,12337.0,182.3861,182.4123,182.3424,182.3948,12337.0
2019-10-16 14:10:00,208.51,208.58,208.46,208.49,13956.0,182.3773,182.4386,182.3336,182.3598,13956.0
2019-10-16 14:15:00,208.49,208.51,208.4,208.48,6210.0,182.3598,182.3773,182.2811,182.3511,6210.0
2019-10-16 14:20:00,208.49,208.56,208.46,208.53,6886.0,182.3598,182.4211,182.3336,182.3948,6886.0
2019-10-16 14:25:00,208.52,208.58,208.49,208.55,8682.0,182.3861,182.4386,182.3598,182.4123,8682.0
2019-10-16 14:30:00,208.55,208.72,208.53,208.72,10999.0,182.4123,182.561,182.3948,182.561,10999.0
2019-10-16 14:35:00,208.73,208.84,208.69,208.72,18467.0,182.5698,182.666,182.5348,182.561,18467.0
2019-10-16 14:40:00,208.76,208.88,208.76,208.82,7915.0,182.596,182.701,182.596,182.6485,7915.0
2019-10-16 14:45:00,208.82,208.82,208.7,208.73,7665.0,182.6485,182.6485,182.5435,182.5698,7665.0
2019-10-16 14:50:00,208.75,208.8,208.73,208.73,7863.0,182.5873,182.631,182.5698,182.5698,7863.0
2019-10-16 14:55:00,208.74,208.76,208.64,208.66,11626.0,182.5785,182.596,182.491,182.5085,11626.0
2019-10-16 15:00:00,208.67,208.69,208.6,208.61,13497.0,182.5173,182.5348,182.4561,182.4648,13497.0
2019-10-16 15:05:00,208.58,208.63,208.46,208.49,11498.0,182.4386,182.4823,182.3336,182.3598,11498.0
2019-10-16 15:10:00,208.49,208.6,208.47,208.54,21868.0,182.3598,182.4561,182.3424,182.4036,21868.0
2019-10-16 15:15:00,208.57,208.57,208.43,208.54,24368.0,182.4298,182.4298,182.3074,182.4036,24368.0
2019-10-16 15:20:00,208.52,208.6,208.51,208.54,31046.0,182.3861,182.4561,182.3773,182.4036,31046.0
2019-10-16 15:25:00,208.55,208.66,208.55,208.64,15767.0,182.4123,182.5085,182.4123,182.491,15767.0
2019-10-16 15:30:00,208.65,208.73,208.63,208.72,13263.0,182.4998,182.5698,182.4823,182.561,13263.0
2019-10-16 15:35:00,208.73,208.93,208.71,208.87,18947.0,182.5698,182.7447,182.5523,182.6922,18947.0
2019-10-16 15:40:00,208.88,208.89,208.71,208.71,33762.0,182.701,182.7097,182.5523,182.5523,33762.0
2019-10-16 15:45:00,208.7,208.89,208.7,208.82,23959.0,182.5435,182.7097,182.5435,182.6485,23959.0
2019-10-16 15:50:00,208.82,208.94,208.8,208.87,46807.0,182.6485,182.7535,182.631,182.6922,46807.0
2019-10-16 15:55:00,208.87,208.88,208.34,208.54,327732.0,182.6922,182.701,182.2286,182.4036,327732.0
2019-10-17 09:30:00,208.5,209.49,208.5,208.81,69300.0,182.3686,183.2345,182.3686,182.6397,69300.0
2019-10-17 09:35:00,208.9,209.0,208.63,208.89,25725.0,182.7185,182.8059,182.4823,182.7097,25725.0
2019-10-17 09:40:00,208.87,209.14,208.66,208.96,24827.0,182.6922,182.9284,182.5085,182.7709,24827.0
2019-10-17 09:45:00,208.97,209.11,208.82,208.88,25572.0,182.7797,182.9021,182.6485,182.701,25572.0
2019-10-17 09:50:00,208.86,209.23,208.8,209.22,17804.0,182.6835,183.0071,182.631,182.9984,17804.0
2019-10-17 09:55:00,209.25,209.3,209.01,209.06,19097.0,183.0246,183.0683,182.8147,182.8584,19097.0
2019-10-17 10:00:00,209.03,209.03,208.69,208.93,26008.0,182.8322,182.8322,182.5348,182.7447,26008.0
2019-10-17 10:05:00,208.99,209.34,208.97,209.02,20320.0,182.7972,183.1033,182.7797,182.8234,20320.0
2019-10-17 10:10:00,209.02,209.1,208.85,208.94,12017.0,182.8234,182.8934,182.6747,182.7535,12017.0
2019-10-17 10:15:00,208.91,208.95,208.74,208.82,10825.0,182.7272,182.7622,182.5785,182.6485,10825.0
2019-10-17 10:20:00,208.82,208.97,208.71,208.81,8040.0,182.6485,182.7797,182.5523,182.6397,8040.0
2019-10-17 10:25:00,208.79,209.14,208.75,209.1,11166.0,182.6222,182.9284,182.5873,182.8934,11166.0
2019-10-17 10:30:00,209.12,209.13,208.93,208.93,15705.0,182.9109,182.9196,182.7447,182.7447,15705.0
2019-10-17 10:35:00,208.94,208.98,208.69,208.83,16084.0,182.7535,182.7884,182.5348,182.6572,16084.0
2019-10-17 10:40:00,208.83,209.01,208.79,208.92,9265.0,182.6572,182.8147,182.6222,182.736,9265.0
2019-10-17 10:45:00,208.86,209.01,208.86,208.91,7551.0,182.6835,182.8147,182.6835,182.7272,7551.0
2019-10-17 10:50:00,208.87,208.89,208.6,208.6,5394.0,182.6922,182.7097,182.4561,182.4561,5394.0
2019-10-17 10:55:00,208.58,208.75,208.54,208.57,14022.0,182.4386,182.5873,182.4036,182.4298,14022.0
2019-10-17 11:00:00,208.54,208.56,208.28,208.42,14689.0,182.4036,182.4211,182.1762,182.2986,14689.0
2019-10-17 11:05:00,208.38,208.76,208.36,208.57,10201.0,182.2636,182.596,182.2461,182.4298,10201.0
2019-10-17 11:10:00,208.57,208.71,208.47,208.49,9275.0,182.4298,182.5523,182.3424,182.3598,9275.0
2019-10-17 11:15:00,208.59,208.59,208.4,208.54,5766.0,182.4473,182.4473,182.2811,182.4036,5766.0
2019-10-17 11:20:00,208.58,208.67,208.4,208.64,12793.0,182.4386,182.5173,182.2811,182.491,12793.0
2019-10-17 11:25:00,208.65,208.78,208.63,208.69,10830.0,182.4998,182.6135,182.4823,182.5348,10830.0
2019-10-17 11:30:00,208.71,208.75,208.59,208.61,9612.0,182.5523,182.5873,182.4473,182.4648,9612.0
2019-10-17 11:35:00,208.65,208.85,208.65,208.75,9960.0,182.4998,182.6747,182.4998,182.5873,9960.0
2019-10-17 11:40:00,208.72,208.85,208.65,208.72,14123.0,182.561,182.6747,182.4998,182.561,14123.0
2019-10-17 11:45:00,208.72,208.76,208.54,208.59,14108.0,182.561,182.596,182.4036,182.4473,14108.0
2019-10-17 11:50:00,208.62,208.62,208.36,208.5,11308.0,182.4736,182.4736,182.2461,182.3686,11308.0
2019-10-17 11:55:00,208.48,208.67,208.48,208.64,10296.0,182.3511,182.5173,182.3511,182.491,10296.0
2019-10-17 12:00:00,208.64,208.64,208.41,208.41,6599.0,182.491,182.491,182.2899,182.2899,6599.0
2019-10-17 12:05:00,208.42,208.58,208.42,208.58,6983.0,182.2986,182.4386,182.2986,182.4386,6983.0
2019-10-17 12:10:00,208.61,208.62,208.37,208.49,6606.0,182.4648,182.4736,182.2549,182.3598,6606.0
2019-10-17 12:15:00,208.46,208.51,208.35,208.36,6825.0,182.3336,182.3773,182.2374,182.2461,6825.0
2019-10-17 12:20:00,208.38,208.4,208.27,208.36,6797.0,182.2636,182.2811,182.1674,182.2461,6797.0
2019-10-17 12:25:00,208.39,208.55,208.3,208.49,13446.0,182.2724,182.4123,182.1937,182.3598,13446.0
2019-10-17 12:30:00,208.52,208.61,208.38,208.55,8346.0,182.3861,182.4648,182.2636,182.4123,8346.0
2019-10-17 12:35:00,208.54,208.61,208.5,208.61,6144.0,182.4036,182.4648,182.3686,182.4648,6144.0
2019-10-17 12:40:00,208.62,208.63,208.36,208.37,14937.0,182.4736,182.4823,182.2461,182.2549,14937.0
2019-10-17 12:45:00,208.4,208.51,208.33,208.39,7525.0,182.2811,182.3773,182.2199,182.2724,7525.0
2019-10-17 12:50:00,208.41,208.46,208.32,208.43,12211.0,182.2899,182.3336,182.2112,182.3074,12211.0
2019-10-17 12:55:00,208.41,208.53,208.39,208.51,6467.0,182.2899,182.3948,182.2724,182.3773,6467.0
2019-10-17 13:00:00,208.51,208.57,208.41,208.49,7987.0,182.3773,182.4298,182.2899,182.3598,7987.0
2019-10-17 13:05:00,208.5,208.5,208.28,208.28,12294.0,182.3686,182.3686,182.1762,182.1762,12294.0
2019-10-17 13:10:00,208.29,208.33,208.25,208.29,12835.0,182.1849,182.2199,182.1499,182.1849,12835.0
2019-10-17 13:15:00,208.3,208.3,208.18,208.18,12882.0,182.1937,182.1937,182.0887,182.0887,12882.0
2019-10-17 13:20:00,208.15,208.27,208.13,208.15,17707.0,182.0625,182.1674,182.045,182.0625,17707.0
2019-10-17 13:25:00,208.15,208.17,207.98,208.11,19002.0,182.0625,182.08,181.9138,182.0275,19002.0
2019-10-17 13:30:00,208.11,208.18,208.1,208.14,7073.0,182.0275,182.0887,182.0187,182.0537,7073.0
2019-10-17 13:35:00,208.13,208.32,208.12,208.32,10201.0,182.045,182.2112,182.0362,182.2112,10201.0
2019-10-17 13:40:00,208.32,208.37,208.27,208.36,9478.0,182.2112,182.2549,182.1674,182.2461,9478.0
2019-10-17 13:45:00,208.38,208.38,208.22,208.26,8977.0,182.2636,182.2636,182.1237,182.1587,8977.0
2019-10-17 13:50:00,208.27,208.28,208.09,208.16,12667.0,182.1674,182.1762,182.01,182.0712,12667.0
2019-10-17 13:55:00,208.15,208.16,207.95,208.05,27927.0,182.0625,182.0712,181.8875,181.975,27927.0
2019-10-17 14:00:00,208.02,208.05,207.74,207.77,27127.0,181.9488,181.975,181.7038,181.7301,27127.0
2019-10-17 14:05:00,207.77,207.97,207.68,207.77,14668.0,181.7301,181.905,181.6514,181.7301,14668.0
2019-10-17 14:10:00,207.83,207.83,207.42,207.49,28197.0,181.7826,181.7826,181.424,181.4852,28197.0
2019-10-17 14:15:00,207.48,207.62,207.33,207.52,28454.0,181.4764,181.5989,181.3452,181.5114,28454.0
2019-10-17 14:20:00,207.5,207.52,207.36,207.43,17203.0,181.4939,181.5114,181.3715,181.4327,17203.0
2019-10-17 14:25:00,207.41,207.5,207.3,207.47,15901.0,181.4152,181.4939,181.319,181.4677,15901.0
2019-10-17 14:30:00,207.5,207.59,207.36,207.5,32096.0,181.4939,181.5726,181.3715,181.4939,32096.0
2019-10-17 14:35:00,207.5,207.58,207.46,207.5,29506.0,181.4939,181.5639,181.4589,181.4939,29506.0
2019-10-17 14:40:00,207.49,207.61,207.47,207.6,17793.0,181.4852,181.5901,181.4677,181.5814,17793.0
2019-10-17 14:45:00,207.59,207.74,207.55,207.69,12248.0,181.5726,181.7038,181.5377,181.6601,12248.0
2019-10-17 14:50:00,207.69,207.75,207.6,207.7,21274.0,181.6601,181.7126,181.5814,181.6689,21274.0
2019-10-17 14:55:00,207.65,207.7,207.6,207.62,20101.0,181.6251,181.6689,181.5814,181.5989,20101.0
2019-10-17 15:00:00,207.62,207.65,207.49,207.51,20117.0,181.5989,181.6251,181.4852,181.5027,20117.0
2019-10-17 15:05:00,207.5,207.56,207.45,207.53,14909.0,181.4939,181.5464,181.4502,181.5202,14909.0
2019-10-17 15:10:00,207.55,207.56,207.46,207.47,25433.0,181.5377,181.5464,181.4589,181.4677,25433.0
2019-10-17 15:15:00,207.46,207.47,207.33,207.44,21513.0,181.4589,181.4677,181.3452,181.4414,21513.0
2019-10-17 15:20:00,207.47,207.52,207.43,207.51,36822.0,181.4677,181.5114,181.4327,181.5027,36822.0
2019-10-17 15:25:00,207.52,207.57,207.47,207.5,45052.0,181.5114,181.5552,181.4677,181.4939,45052.0
2019-10-17 15:30:00,207.51,207.55,207.46,207.5,53166.0,181.5027,181.5377,181.4589,181.4939,53166.0
2019-10-17 15:35:00,207.51,207.67,207.51,207.54,42319.0,181.5027,181.6426,181.5027,181.5289,42319.0
2019-10-17 15:40:00,207.52,207.54,207.25,207.28,53977.0,181.5114,181.5289,181.2753,181.3015,53977.0
2019-10-17 15:45:00,207.27,207.38,207.18,207.18,55871.0,181.2928,181.389,181.214,181.214,55871.0
2019-10-17 15:50:00,207.19,207.3,207.07,207.21,71221.0,181.2228,181.319,181.1178,181.2403,71221.0
2019-10-17 15:55:00,207.2,207.2,206.84,206.87,376161.0,181.2315,181.2315,180.9166,180.9429,376161.0
2019-10-18 09:30:00,206.8,207.65,206.73,207.59,331269.0,180.8817,181.6251,180.8204,181.5726,331269.0
2019-10-18 09:35:00,207.47,207.68,207.29,207.53,34968.0,181.4677,181.6514,181.3102,181.5202,34968.0
2019-10-18 09:40:00,207.56,208.19,207.56,208.15,37016.0,181.5464,182.0974,181.5464,182.0625,37016.0
2019-10-18 09:45:00,208.15,208.35,207.89,207.89,39997.0,182.0625,182.2374,181.835,181.835,39997.0
2019-10-18 09:50:00,207.96,208.02,207.62,207.71,31588.0,181.8963,181.9488,181.5989,181.6776,31588.0
2019-10-18 09:55:00,207.74,208.29,207.57,208.26,33316.0,181.7038,182.1849,181.5552,182.1587,33316.0
2019-10-18 10:00:00,208.2,208.2,207.72,207.75,42552.0,182.1062,182.1062,181.6864,181.7126,42552.0
2019-10-18 10:05:00,207.72,207.96,207.7,207.9,47615.0,181.6864,181.8963,181.6689,181.8438,47615.0
2019-10-18 10:10:00,207.9,208.3,207.87,208.19,34866.0,181.8438,182.1937,181.8176,182.0974,34866.0
2019-10-18 10:15:00,208.16,208.4,208.14,208.36,32512.0,182.0712,182.2811,182.0537,182.2461,32512.0
2019-10-18 10:20:00,208.4,208.69,208.18,208.36,109675.0,182.2811,182.5348,182.0887,182.2461,109675.0
2019-10-18 10:25:00,208.41,208.41,208.17,208.26,32281.0,182.2899,182.2899,182.08,182.1587,32281.0
2019-10-18 10:30:00,208.26,208.42,208.19,208.24,21680.0,182.1587,182.2986,182.0974,182.1412,21680.0
2019-10-18 10:35:00,208.24,208.37,208.15,208.37,18156.0,182.1412,182.2549,182.0625,182.2549,18156.0
2019-10-18 10:40:00,208.37,208.43,208.18,208.34,38374.0,182.2549,182.3074,182.0887,182.2286,38374.0
2019-10-18 10:45:00,208.38,208.47,208.28,208.4,21840.0,182.2636,182.3424,182.1762,182.2811,21840.0
2019-10-18 10:50:00,208.41,208.63,208.39,208.39,20855.0,182.2899,182.4823,182.2724,182.2724,20855.0
2019-10-18 10:55:00,208.41,208.43,208.28,208.42,21014.0,182.2899,182.3074,182.1762,182.2986,21014.0
2019-10-18 11:00:00,208.39,208.4,208.14,208.33,20144.0,182.2724,182.2811,182.0537,182.2199,20144.0
2019-10-18 11:05:00,208.3,208.45,208.21,208.26,29725.0,182.1937,182.3249,182.1149,182.1587,29725.0
2019-10-18 11:10:00,208.24,208.4,208.17,208.39,18722.0,182.1412,182.2811,182.08,182.2724,18722.0
2019-10-18 11:15:00,208.39,208.45,208.27,208.38,41504.0,182.2724,182.3249,182.1674,182.2636,41504.0
2019-10-18 11:20:00,208.39,208.4,208.15,208.22,47544.0,182.2724,182.2811,182.0625,182.1237,47544.0
2019-10-18 11:25:00,208.25,208.29,208.19,208.26,22054.0,182.1499,182.1849,182.0974,182.1587,22054.0
2019-10-18 11:30:00,208.26,208.27,207.92,208.06,20008.0,182.1587,182.1674,181.8613,181.9837,20008.0
2019-10-18 11:35:00,208.06,208.4,208.06,208.39,17447.0,181.9837,182.2811,181.9837,182.2724,17447.0
2019-10-18 11:40:00,208.36,208.58,208.36,208.58,12384.0,182.2461,182.4386,182.2461,182.4386,12384.0
2019-10-18 11:45:00,208.55,208.61,208.45,208.54,8387.0,182.4123,182.4648,182.3249,182.4036,8387.0
2019-10-18 11:50:00,208.5,208.51,208.36,208.44,16105.0,182.3686,182.3773,182.2461,182.3161,16105.0
2019-10-18 11:55:00,208.45,208.54,208.37,208.42,18242.0,182.3249,182.4036,182.2549,182.2986,18242.0
2019-10-18 12:00:00,208.4,208.4,208.07,208.21,14678.0,182.2811,182.2811,181.9925,182.1149,14678.0
2019-10-18 12:05:00,208.22,208.38,208.2,208.32,8348.0,182.1237,182.2636,182.1062,182.2112,8348.0
2019-10-18 12:10:00,208.31,208.45,208.31,208.44,8334.0,182.2024,182.3249,182.2024,182.3161,8334.0
2019-10-18 12:15:00,208.43,208.47,208.18,208.28,18904.0,182.3074,182.3424,182.0887,182.1762,18904.0
2019-10-18 12:20:00,208.24,208.36,208.08,208.28,20496.0,182.1412,182.2461,182.0012,182.1762,20496.0
2019-10-18 12:25:00,208.29,208.48,208.28,208.38,10971.0,182.1849,182.3511,182.1762,182.2636,10971.0
2019-10-18 12:30:00,208.36,208.47,208.26,208.45,17898.0,182.2461,182.3424,182.1587,182.3249,17898.0
2019-10-18 12:35:00,208.44,208.59,208.41,208.48,13878.0,182.3161,182.4473,182.2899,182.3511,13878.0
2019-10-18 12:40:00,208.45,208.5,208.34,208.45,22060.0,182.3249,182.3686,182.2286,182.3249,22060.0
2019-10-18 12:45:00,208.42,208.53,208.37,208.51,17638.0,182.2986,182.3948,182.2549,182.3773,17638.0
2019-10-18 12:50:00,208.51,208.6,208.47,208.6,10674.0,182.3773,182.4561,182.3424,182.4561,10674.0
2019-10-18 12:55:00,208.6,208.62,208.52,208.56,9984.0,182.4561,182.4736,182.3861,182.4211,9984.0
2019-10-18 13:00:00,208.55,208.58,208.45,208.49,10847.0,182.4123,182.4386,182.3249,182.3598,10847.0
2019-10-18 13:05:00,208.5,208.56,208.45,208.49,9927.0,182.3686,182.4211,182.3249,182.3598,9927.0
2019-10-18 13:10:00,208.51,208.64,208.51,208.58,13393.0,182.3773,182.491,182.3773,182.4386,13393.0
2019-10-18 13:15:00,208.59,208.69,208.5,208.57,25638.0,182.4473,182.5348,182.3686,182.4298,25638.0
2019-10-18 13:20:00,208.58,208.69,208.58,208.68,21060.0,182.4386,182.5348,182.4386,182.526,21060.0
2019-10-18 13:25:00,208.71,208.78,208.5,208.5,20974.0,182.5523,182.6135,182.3686,182.3686,20974.0
2019-10-18 13:30:00,208.48,208.63,208.48,208.59,17029.0,182.3511,182.4823,182.3511,182.4473,17029.0
2019-10-18 13:35:00,208.59,208.63,208.47,208.58,30687.0,182.4473,182.4823,182.3424,182.4386,30687.0
2019-10-18 13:40:00,208.61,208.75,208.57,208.68,11444.0,182.4648,182.5873,182.4298,182.526,11444.0
2019-10-18 13:45:00,208.73,208.91,208.69,208.91,6619.0,182.5698,182.7272,182.5348,182.7272,6619.0
2019-10-18 13:50:00,208.9,208.91,208.75,208.88,11324.0,182.7185,182.7272,182.5873,182.701,11324.0
2019-10-18 13:55:00,208.89,209.01,208.89,208.96,18704.0,182.7097,182.8147,182.7097,182.7709,18704.0
2019-10-18 14:00:00,208.98,209.05,208.93,208.93,16024.0,182.7884,182.8497,182.7447,182.7447,16024.0
2019-10-18 14:05:00,208.93,208.96,208.84,208.84,15607.0,182.7447,182.7709,182.666,182.666,15607.0
2019-10-18 14:10:00,208.82,208.9,208.79,208.8,12208.0,182.6485,182.7185,182.6222,182.631,12208.0
2019-10-18 14:15:00,208.79,208.83,208.67,208.7,46078.0,182.6222,182.6572,182.5173,182.5435,46078.0
2019-10-18 14:20:00,208.71,208.73,208.57,208.61,24478.0,182.5523,182.5698,182.4298,182.4648,24478.0
2019-10-18 14:25:00,208.61,208.65,208.48,208.55,30520.0,182.4648,182.4998,182.3511,182.4123,30520.0
2019-10-18 14:30:00,208.57,208.65,208.54,208.58,18130.0,182.4298,182.4998,182.4036,182.4386,18130.0
2019-10-18 14:35:00,208.59,208.68,208.5,208.55,21657.0,182.4473,182.526,182.3686,182.4123,21657.0
2019-10-18 14:40:00,208.56,208.6,208.47,208.49,16570.0,182.4211,182.4561,182.3424,182.3598,16570.0
2019-10-18 14:45:00,208.49,208.52,208.38,208.46,20044.0,182.3598,182.3861,182.2636,182.3336,20044.0
2019-10-18 14:50:00,208.47,208.78,208.47,208.75,14396.0,182.3424,182.6135,182.3424,182.5873,14396.0
2019-10-18 14:55:00,208.75,208.75,208.64,208.71,18111.0,182.5873,182.5873,182.491,182.5523,18111.0
2019-10-18 15:00:00,208.72,208.79,208.62,208.72,23751.0,182.561,182.6222,182.4736,182.561,23751.0
2019-10-18 15:05:00,208.71,208.73,208.64,208.65,29817.0,182.5523,182.5698,182.491,182.4998,29817.0
2019-10-18 15:10:00,208.65,208.72,208.64,208.67,22006.0,182.4998,182.561,182.491,182.5173,22006.0
2019-10-18 15:15:00,208.66,208.7,208.59,208.62,28346.0,182.5085,182.5435,182.4473,182.4736,28346.0
2019-10-18 15:20:00,208.62,208.71,208.61,208.63,27202.0,182.4736,182.5523,182.4648,182.4823,27202.0
2019-10-18 15:25:00,208.62,208.67,208.61,208.62,17996.0,182.4736,182.5173,182.4648,182.4736,17996.0
2019-10-18 15:30:00,208.62,208.71,208.6,208.67,29648.0,182.4736,182.5523,182.4561,182.5173,29648.0
2019-10-18 15:35:00,208.66,208.74,208.65,208.7,40910.0,182.5085,182.5785,182.4998,182.5435,40910.0
2019-10-18 15:40:00,208.7,208.7,208.57,208.66,35601.0,182.5435,182.5435,182.4298,182.5085,35601.0
2019-10-18 15:45:00,208.65,208.8,208.63,208.78,39632.0,182.4998,182.631,182.4823,182.6135,39632.0
2019-10-18 15:50:00,208.83,208.95,208.75,208.94,72032.0,182.6572,182.7622,182.5873,182.7535,72032.0
2019-10-18 15:55:00,208.95,208.97,208.46,208.46,216966.0,182.7622,182.7797,182.3336,182.3336,216966.0
2019-10-21 09:30:00,209.7,210.76,209.12,210.37,138969.0,183.4182,184.3453,182.9109,184.0042,138969.0
2019-10-21 09:35:00,210.33,210.68,209.46,209.53,85561.0,183.9692,184.2754,183.2083,183.2695,85561.0
2019-10-21 09:40:00,209.43,209.44,208.9,209.02,44523.0,183.182,183.1908,182.7185,182.8234,44523.0
2019-10-21 09:45:00,209.06,209.43,208.99,209.14,34547.0,182.8584,183.182,182.7972,182.9284,34547.0
2019-10-21 09:50:00,209.15,209.15,208.44,208.91,30976.0,182.9371,182.9371,182.3161,182.7272,30976.0
2019-10-21 09:55:00,208.93,209.26,208.84,209.11,34227.0,182.7447,183.0333,182.666,182.9021,34227.0
2019-10-21 10:00:00,209.13,209.79,209.13,209.74,37172.0,182.9196,183.4969,182.9196,183.4532,37172.0
2019-10-21 10:05:00,209.75,209.86,209.53,209.7,29308.0,183.4619,183.5581,183.2695,183.4182,29308.0
2019-10-21 10:10:00,209.72,209.96,209.58,209.61,34206.0,183.4357,183.6456,183.3132,183.3395,34206.0
2019-10-21 10:15:00,209.61,209.86,209.58,209.77,36422.0,183.3395,183.5581,183.3132,183.4794,36422.0
2019-10-21 10:20:00,209.77,209.78,209.55,209.55,46533.0,183.4794,183.4882,183.287,183.287,46533.0
2019-10-21 10:25:00,209.58,209.81,209.58,209.68,32361.0,183.3132,183.5144,183.3132,183.4007,32361.0
2019-10-21 10:30:00,209.7,209.8,209.64,209.66,19581.0,183.4182,183.5057,183.3657,183.3832,19581.0
2019-10-21 10:35:00,209.64,209.79,209.57,209.69,26001.0,183.3657,183.4969,183.3045,183.4095,26001.0
2019-10-21 10:40:00,209.74,210.09,209.69,210.06,42563.0,183.4532,183.7593,183.4095,183.7331,42563.0
2019-10-21 10:45:00,210.06,210.14,209.94,210.02,34120.0,183.7331,183.8031,183.6281,183.6981,34120.0
2019-10-21 10:50:00,210.03,210.03,209.77,209.81,26411.0,183.7068,183.7068,183.4794,183.5144,26411.0
2019-10-21 10:55:00,209.84,209.89,209.81,209.86,23664.0,183.5407,183.5844,183.5144,183.5581,23664.0
2019-10-21 11:00:00,209.87,209.89,209.58,209.71,27021.0,183.5669,183.5844,183.3132,183.4269,27021.0
2019-10-21 11:05:00,209.71,209.81,209.61,209.68,15656.0,183.4269,183.5144,183.3395,183.4007,15656.0
2019-10-21 11:10:00,209.69,209.71,209.32,209.32,21391.0,183.4095,183.4269,183.0858,183.0858,21391.0
2019-10-21 11:15:00,209.31,209.31,209.17,209.18,20242.0,183.0771,183.0771,182.9546,182.9634,20242.0
2019-10-21 11:20:00,209.16,209.25,209.02,209.18,26063.0,182.9459,183.0246,182.8234,182.9634,26063.0
2019-10-21 11:25:00,209.14,209.25,209.12,209.2,21484.0,182.9284,183.0246,182.9109,182.9809,21484.0
2019-10-21 11:30:00,209.21,209.26,209.15,209.23,19887.0,182.9896,183.0333,182.9371,183.0071,19887.0
2019-10-21 11:35:00,209.24,209.39,209.16,209.36,19820.0,183.0159,183.1471,182.9459,183.1208,19820.0
2019-10-21 11:40:00,209.34,209.68,209.28,209.54,34073.0,183.1033,183.4007,183.0508,183.2783,34073.0
2019-10-21 11:45:00,209.55,209.74,209.54,209.58,16459.0,183.287,183.4532,183.2783,183.3132,16459.0
2019-10-21 11:50:00,209.58,209.7,209.55,209.64,23826.0,183.3132,183.4182,183.287,183.3657,23826.0
2019-10-21 11:55:00,209.64,209.64,209.45,209.52,26847.0,183.3657,183.3657,183.1995,183.2608,26847.0
2019-10-21 12:00:00,209.52,209.53,209.38,209.49,22429.0,183.2608,183.2695,183.1383,183.2345,22429.0
2019-10-21 12:05:00,209.47,209.65,209.44,209.61,17191.0,183.217,183.3745,183.1908,183.3395,17191.0
2019-10-21 12:10:00,209.62,209.83,209.52,209.82,13701.0,183.3482,183.5319,183.2608,183.5232,13701.0
2019-10-21 12:15:00,209.84,209.86,209.7,209.79,21157.0,183.5407,183.5581,183.4182,183.4969,21157.0
2019-10-21 12:20:00,209.79,209.85,209.7,209.7,58094.0,183.4969,183.5494,183.4182,183.4182,58094.0
2019-10-21 12:25:00,209.7,209.81,209.65,209.67,13812.0,183.4182,183.5144,183.3745,183.392,13812.0
2019-10-21 12:30:00,209.69,209.82,209.66,209.74,13381.0,183.4095,183.5232,183.3832,183.4532,13381.0
2019-10-21 12:35:00,209.74,209.83,209.68,209.73,13306.0,183.4532,183.5319,183.4007,183.4444,13306.0
2019-10-21 12:40:00,209.73,209.79,209.72,209.79,7364.0,183.4444,183.4969,183.4357,183.4969,7364.0
2019-10-21 12:45:00,209.79,209.96,209.75,209.96,24441.0,183.4969,183.6456,183.4619,183.6456,24441.0
2019-10-21 12:50:00,209.95,210.13,209.92,210.12,18133.0,183.6369,183.7943,183.6106,183.7856,18133.0
2019-10-21 12:55:00,210.11,210.13,210.04,210.08,7887.0,183.7768,183.7943,183.7156,183.7506,7887.0
2019-10-21 13:00:00,210.08,210.16,210.08,210.11,21228.0,183.7506,183.8205,183.7506,183.7768,21228.0
2019-10-21 13:05:00,210.11,210.12,209.95,210.0,17911.0,183.7768,183.7856,183.6369,183.6806,17911.0
2019-10-21 13:10:00,210.03,210.1,209.98,210.08,12463.0,183.7068,183.7681,183.6631,183.7506,12463.0
2019-10-21 13:15:00,210.08,210.11,209.87,209.88,14198.0,183.7506,183.7768,183.5669,183.5756,14198.0
2019-10-21 13:20:00,209.89,209.92,209.8,209.88,12635.0,183.5844,183.6106,183.5057,183.5756,12635.0
2019-10-21 13:25:00,209.88,210.09,209.88,210.08,13889.0,183.5756,183.7593,183.5756,183.7506,13889.0
2019-10-21 13:30:00,210.08,210.08,209.97,210.01,22716.0,183.7506,183.7506,183.6544,183.6893,22716.0
2019-10-21 13:35:00,210.01,210.2,210.01,210.14,16987.0,183.6893,183.8555,183.6893,183.8031,16987.0
2019-10-21 13:40:00,210.15,210.25,210.07,210.19,14911.0,183.8118,183.8993,183.7418,183.8468,14911.0
2019-10-21 13:45:00,210.19,210.33,210.19,210.26,18501.0,183.8468,183.9692,183.8468,183.908,18501.0
2019-10-21 13:50:00,210.28,210.28,210.15,210.19,19771.0,183.9255,183.9255,183.8118,183.8468,19771.0
2019-10-21 13:55:00,210.21,210.22,210.03,210.16,25515.0,183.8643,183.873,183.7068,183.8205,25515.0
2019-10-21 14:00:00,210.15,210.36,210.15,210.36,15122.0,183.8118,183.9955,183.8118,183.9955,15122.0
2019-10-21 14:05:00,210.36,210.62,210.34,210.49,22630.0,183.9955,184.2229,183.978,184.1092,22630.0
2019-10-21 14:10:00,210.51,210.57,210.3,210.33,20381.0,184.1267,184.1792,183.943,183.9692,20381.0
2019-10-21 14:15:00,210.35,210.42,210.31,210.34,20448.0,183.9867,184.048,183.9517,183.978,20448.0
2019-10-21 14:20:00,210.34,210.54,210.34,210.47,12083.0,183.978,184.1529,183.978,184.0917,12083.0
2019-10-21 14:25:00,210.44,210.5,210.23,210.29,30596.0,184.0655,184.1179,183.8818,183.9343,30596.0
2019-10-21 14:30:00,210.3,210.35,210.26,210.3,16680.0,183.943,183.9867,183.908,183.943,16680.0
2019-10-21 14:35:00,210.29,210.37,210.29,210.35,19338.0,183.9343,184.0042,183.9343,183.9867,19338.0
2019-10-21 14:40:00,210.35,210.36,210.22,210.3,27597.0,183.9867,183.9955,183.873,183.943,27597.0
2019-10-21 14:45:00,210.28,210.36,210.26,210.35,13242.0,183.9255,183.9955,183.908,183.9867,13242.0
2019-10-21 14:50:00,210.34,210.36,210.27,210.36,30881.0,183.978,183.9955,183.9168,183.9955,30881.0
2019-10-21 14:55:00,210.35,210.35,210.19,210.2,17237.0,183.9867,183.9867,183.8468,183.8555,17237.0
2019-10-21 15:00:00,210.21,210.21,210.01,210.07,21639.0,183.8643,183.8643,183.6893,183.7418,21639.0
2019-10-21 15:05:00,210.08,210.11,210.04,210.04,19117.0,183.7506,183.7768,183.7156,183.7156,19117.0
2019-10-21 15:10:00,210.04,210.12,210.02,210.05,22411.0,183.7156,183.7856,183.6981,183.7243,22411.0
2019-10-21 15:15:00,210.04,210.09,210.0,210.09,17844.0,183.7156,183.7593,183.6806,183.7593,17844.0
2019-10-21 15:20:00,210.08,210.08,210.0,210.01,23096.0,183.7506,183.7506,183.6806,183.6893,23096.0
2019-10-21 15:25:00,210.0,210.35,210.0,210.15,77023.0,183.6806,183.9867,183.6806,183.8118,77023.0
2019-10-21 15:30:00,210.14,210.3,210.02,210.23,33377.0,183.8031,183.943,183.6981,183.8818,33377.0
2019-10-21 15:35:00,210.23,210.31,210.13,210.17,32036.0,183.8818,183.9517,183.7943,183.8293,32036.0
2019-10-21 15:40:00,210.18,210.2,210.08,210.15,64988.0,183.838,183.8555,183.7506,183.8118,64988.0
2019-10-21 15:45:00,210.14,210.15,210.03,210.09,47382.0,183.8031,183.8118,183.7068,183.7593,47382.0
2019-10-21 15:50:00,210.09,210.19,210.04,210.11,97733.0,183.7593,183.8468,183.7156,183.7768,97733.0
2019-10-21 15:55:00,210.11,210.33,209.81,209.85,256605.0,183.7768,183.9692,183.5144,183.5494,256605.0
2019-10-22 09:30:00,205.09,205.25,201.55,201.94,600424.0,179.386,179.5259,176.2896,176.6308,600424.0
2019-10-22 09:35:00,201.97,203.84,201.93,202.84,196068.0,176.657,178.2926,176.622,177.418,196068.0
2019-10-22 09:40:00,202.93,203.39,201.8,202.77,288204.0,177.4967,177.899,176.5083,177.3567,288204.0
2019-10-22 09:45:00,202.76,203.65,202.64,203.49,155111.0,177.348,178.1264,177.243,177.9865,155111.0
2019-10-22 09:50:00,203.54,204.43,203.24,204.29,227413.0,178.0302,178.8087,177.7678,178.6862,227413.0
2019-10-22 09:55:00,204.27,204.54,204.0,204.28,154668.0,178.6687,178.9049,178.4326,178.6775,154668.0
2019-10-22 10:00:00,204.31,204.39,203.45,203.56,125316.0,178.7037,178.7737,177.9515,178.0477,125316.0
2019-10-22 10:05:00,203.54,204.19,203.43,204.01,111854.0,178.0302,178.5988,177.934,178.4413,111854.0
2019-10-22 10:10:00,204.02,204.3,203.66,203.76,80913.0,178.4501,178.695,178.1352,178.2227,80913.0
2019-10-22 10:15:00,203.83,203.83,203.28,203.51,86566.0,178.2839,178.2839,177.8028,178.004,86566.0
2019-10-22 10:20:00,203.52,203.52,203.05,203.11,74274.0,178.0127,178.0127,177.6016,177.6541,74274.0
2019-10-22 10:25:00,203.14,203.26,202.95,202.98,88665.0,177.6804,177.7853,177.5142,177.5404,88665.0
2019-10-22 10:30:00,202.98,203.06,202.8,202.84,72530.0,177.5404,177.6104,177.383,177.418,72530.0
2019-10-22 10:35:00,202.83,203.0,202.65,202.84,90951.0,177.4092,177.5579,177.2518,177.418,90951.0
2019-10-22 10:40:00,202.87,203.06,202.68,202.95,47481.0,177.4442,177.6104,177.278,177.5142,47481.0
2019-10-22 10:45:00,202.99,203.65,202.97,203.33,108259.0,177.5492,178.1264,177.5317,177.8466,108259.0
2019-10-22 10:50:00,203.3,203.36,202.52,202.85,109337.0,177.8203,177.8728,177.1381,177.4267,109337.0
2019-10-22 10:55:00,202.84,203.03,202.77,202.83,41221.0,177.418,177.5842,177.3567,177.4092,41221.0
2019-10-22 11:00:00,202.82,202.93,202.7,202.75,72147.0,177.4005,177.4967,177.2955,177.3392,72147.0
2019-10-22 11:05:00,202.76,203.53,202.73,203.2,86007.0,177.348,178.0215,177.3218,177.7328,86007.0
2019-10-22 11:10:00,203.2,203.44,202.74,203.43,68484.0,177.7328,177.9428,177.3305,177.934,68484.0
2019-10-22 11:15:00,203.43,203.46,203.02,203.19,27174.0,177.934,177.9603,177.5754,177.7241,27174.0
2019-10-22 11:20:00,203.21,203.4,203.07,203.19,41725.0,177.7416,177.9078,177.6191,177.7241,41725.0
2019-10-22 11:25:00,203.19,203.28,202.75,202.77,65269.0,177.7241,177.8028,177.3392,177.3567,65269.0
2019-10-22 11:30:00,202.76,203.0,201.8,201.88,262735.0,177.348,177.5579,176.5083,176.5783,262735.0
2019-10-22 11:35:00,201.91,202.38,201.8,201.96,117594.0,176.6045,177.0156,176.5083,176.6483,117594.0
2019-10-22 11:40:00,202.04,202.06,201.1,201.25,169637.0,176.7182,176.7357,175.896,176.0272,169637.0
2019-10-22 11:45:00,201.31,201.87,201.3,201.63,96185.0,176.0797,176.5695,176.071,176.3596,96185.0
2019-10-22 11:50:00,201.66,201.95,201.57,201.66,66044.0,176.3859,176.6395,176.3071,176.3859,66044.0
2019-10-22 11:55:00,201.68,201.75,201.45,201.62,66890.0,176.4033,176.4646,176.2022,176.3509,66890.0
2019-10-22 12:00:00,201.62,201.66,201.0,201.04,128582.0,176.3509,176.3859,175.8086,175.8436,128582.0
2019-10-22 12:05:00,201.08,201.52,201.01,201.27,74567.0,175.8785,176.2634,175.8173,176.0447,74567.0
2019-10-22 12:10:00,201.26,201.48,201.17,201.32,51628.0,176.036,176.2284,175.9573,176.0885,51628.0
2019-10-22 12:15:00,201.31,201.79,201.31,201.79,37245.0,176.0797,176.4996,176.0797,176.4996,37245.0
2019-10-22 12:20:00,201.79,202.17,201.78,201.79,88475.0,176.4996,176.8319,176.4908,176.4996,88475.0
2019-10-22 12:25:00,201.78,201.85,201.67,201.67,50048.0,176.4908,176.552,176.3946,176.3946,50048.0
2019-10-22 12:30:00,201.66,201.68,201.13,201.15,73542.0,176.3859,176.4033,175.9223,175.9398,73542.0
2019-10-22 12:35:00,201.16,201.53,201.12,201.4,44829.0,175.9485,176.2721,175.9135,176.1584,44829.0
2019-10-22 12:40:00,201.4,201.46,201.29,201.39,35610.0,176.1584,176.2109,176.0622,176.1497,35610.0
2019-10-22 12:45:00,201.38,201.44,201.22,201.27,29181.0,176.1409,176.1934,176.001,176.0447,29181.0
2019-10-22 12:50:00,201.27,201.43,201.11,201.41,38212.0,176.0447,176.1847,175.9048,176.1672,38212.0
2019-10-22 12:55:00,201.4,201.47,201.37,201.4,32783.0,176.1584,176.2197,176.1322,176.1584,32783.0
2019-10-22 13:00:00,201.39,201.45,201.21,201.45,57249.0,176.1497,176.2022,175.9923,176.2022,57249.0
2019-10-22 13:05:00,201.45,201.57,201.33,201.39,56472.0,176.2022,176.3071,176.0972,176.1497,56472.0
2019-10-22 13:10:00,201.4,201.42,201.27,201.3,41973.0,176.1584,176.1759,176.0447,176.071,41973.0
2019-10-22 13:15:00,201.3,201.45,201.29,201.41,39079.0,176.071,176.2022,176.0622,176.1672,39079.0
2019-10-22 13:20:00,201.42,201.58,201.41,201.5,98744.0,176.1759,176.3159,176.1672,176.2459,98744.0
2019-10-22 13:25:00,201.49,201.59,201.48,201.56,39561.0,176.2372,176.3246,176.2284,176.2984,39561.0
2019-10-22 13:30:00,201.54,201.55,201.3,201.42,40426.0,176.2809,176.2896,176.071,176.1759,40426.0
2019-10-22 13:35:00,201.42,201.58,201.35,201.38,59484.0,176.1759,176.3159,176.1147,176.1409,59484.0
2019-10-22 13:40:00,201.38,201.45,201.15,201.18,47550.0,176.1409,176.2022,175.9398,175.966,47550.0
2019-10-22 13:45:00,201.15,201.22,201.05,201.14,46289.0,175.9398,176.001,175.8523,175.931,46289.0
2019-10-22 13:50:00,201.15,201.17,200.52,200.58,150767.0,175.9398,175.9573,175.3887,175.4412,150767.0
2019-10-22 13:55:00,200.58,200.73,200.5,200.53,91864.0,175.4412,175.5724,175.3712,175.3975,91864.0
2019-10-22 14:00:00,200.53,200.6,200.43,200.59,61581.0,175.3975,175.4587,175.31,175.45,61581.0
2019-10-22 14:05:00,200.59,200.61,200.41,200.44,57269.0,175.45,175.4675,175.2925,175.3188,57269.0
2019-10-22 14:10:00,200.45,200.7,200.25,200.28,96142.0,175.3275,175.5462,175.1526,175.1788,96142.0
2019-10-22 14:15:00,200.29,200.39,200.22,200.3,54745.0,175.1876,175.275,175.1263,175.1963,54745.0
2019-10-22 14:20:00,200.26,200.42,200.23,200.36,42106.0,175.1613,175.3013,175.1351,175.2488,42106.0
2019-10-22 14:25:00,200.37,200.57,200.36,200.5,53366.0,175.2575,175.4325,175.2488,175.3712,53366.0
2019-10-22 14:30:00,200.49,200.52,200.2,200.37,49319.0,175.3625,175.3887,175.1088,175.2575,49319.0
2019-10-22 14:35:00,200.37,200.57,200.31,200.45,40147.0,175.2575,175.4325,175.2051,175.3275,40147.0
2019-10-22 14:40:00,200.49,200.52,200.37,200.47,35646.0,175.3625,175.3887,175.2575,175.345,35646.0
2019-10-22 14:45:00,200.48,200.65,200.46,200.62,39345.0,175.3537,175.5024,175.3363,175.4762,39345.0
2019-10-22 14:50:00,200.6,200.6,200.26,200.53,52171.0,175.4587,175.4587,175.1613,175.3975,52171.0
2019-10-22 14:55:00,200.53,200.7,200.49,200.57,51876.0,175.3975,175.5462,175.3625,175.4325,51876.0
2019-10-22 15:00:00,200.53,200.57,200.37,200.43,42886.0,175.3975,175.4325,175.2575,175.31,42886.0
2019-10-22 15:05:00,200.44,200.46,200.38,200.4,42254.0,175.3188,175.3363,175.2663,175.2838,42254.0
2019-10-22 15:10:00,200.38,200.39,200.12,200.15,49725.0,175.2663,175.275,175.0389,175.0651,49725.0
2019-10-22 15:15:00,200.14,200.21,200.1,200.13,65308.0,175.0564,175.1176,175.0214,175.0476,65308.0
2019-10-22 15:20:00,200.13,200.33,200.11,200.2,55938.0,175.0476,175.2225,175.0301,175.1088,55938.0
2019-10-22 15:25:00,200.19,200.5,200.16,200.39,63165.0,175.1001,175.3712,175.0739,175.275,63165.0
2019-10-22 15:30:00,200.39,200.52,200.32,200.45,86421.0,175.275,175.3887,175.2138,175.3275,86421.0
2019-10-22 15:35:00,200.42,201.1,200.42,201.06,130957.0,175.3013,175.896,175.3013,175.8611,130957.0
2019-10-22 15:40:00,201.04,201.05,200.67,200.7,75104.0,175.8436,175.8523,175.5199,175.5462,75104.0
2019-10-22 15:45:00,200.7,200.73,200.23,200.38,84369.0,175.5462,175.5724,175.1351,175.2663,84369.0
2019-10-22 15:50:00,200.36,200.39,199.87,199.88,311418.0,175.2488,175.275,174.8202,174.8289,311418.0
2019-10-22 15:55:00,199.9,199.97,199.15,199.31,598995.0,174.8464,174.9077,174.1904,174.3304,598995.0
2019-10-23 09:30:00,200.11,200.85,200.0,200.22,215256.0,175.0301,175.6774,174.9339,175.1263,215256.0
2019-10-23 09:35:00,200.13,200.22,199.32,199.69,117082.0,175.0476,175.1263,174.3391,174.6628,117082.0
2019-10-23 09:40:00,199.71,199.88,199.12,199.82,124051.0,174.6803,174.8289,174.1642,174.7765,124051.0
2019-10-23 09:45:00,199.81,200.08,199.55,199.7,125500.0,174.7677,175.0039,174.5403,174.6715,125500.0
2019-10-23 09:50:00,199.69,200.53,199.64,200.23,112890.0,174.6628,175.3975,174.619,175.1351,112890.0
2019-10-23 09:55:00,200.22,201.14,200.09,201.05,121302.0,175.1263,175.931,175.0126,175.8523,121302.0
2019-10-23 10:00:00,201.07,201.09,200.59,200.73,101472.0,175.8698,175.8873,175.45,175.5724,101472.0
2019-10-23 10:05:00,200.7,200.79,200.33,200.34,42257.0,175.5462,175.6249,175.2225,175.2313,42257.0
2019-10-23 10:10:00,200.31,200.63,200.17,200.37,45596.0,175.2051,175.4849,175.0826,175.2575,45596.0
2019-10-23 10:15:00,200.39,200.69,200.13,200.16,54842.0,175.275,175.5374,175.0476,175.0739,54842.0
2019-10-23 10:20:00,200.16,200.48,200.01,200.39,40714.0,175.0739,175.3537,174.9427,175.275,40714.0
2019-10-23 10:25:00,200.4,200.8,200.39,200.57,42212.0,175.2838,175.6336,175.275,175.4325,42212.0
2019-10-23 10:30:00,200.52,200.52,200.19,200.22,40923.0,175.3887,175.3887,175.1001,175.1263,40923.0
2019-10-23 10:35:00,200.19,200.2,200.03,200.18,41440.0,175.1001,175.1088,174.9601,175.0913,41440.0
2019-10-23 10:40:00,200.12,200.32,200.08,200.2,31678.0,175.0389,175.2138,175.0039,175.1088,31678.0
2019-10-23 10:45:00,200.19,200.32,199.84,199.87,47824.0,175.1001,175.2138,174.794,174.8202,47824.0
2019-10-23 10:50:00,199.87,199.9,199.55,199.65,50747.0,174.8202,174.8464,174.5403,174.6278,50747.0
2019-10-23 10:55:00,199.66,199.68,199.38,199.6,46166.0,174.6365,174.654,174.3916,174.584,46166.0
2019-10-23 11:00:00,199.62,199.67,199.41,199.58,29929.0,174.6015,174.6453,174.4178,174.5665,29929.0
2019-10-23 11:05:00,199.59,199.63,199.53,199.56,31325.0,174.5753,174.6103,174.5228,174.5491,31325.0
2019-10-23 11:10:00,199.57,199.68,199.53,199.68,97071.0,174.5578,174.654,174.5228,174.654,97071.0
2019-10-23 11:15:00,199.66,199.89,199.64,199.65,66003.0,174.6365,174.8377,174.619,174.6278,66003.0
2019-10-23 11:20:00,199.67,199.8,199.57,199.75,568977.0,174.6453,174.759,174.5578,174.7152,568977.0
2019-10-23 11:25:00,199.74,199.92,199.73,199.77,35486.0,174.7065,174.8639,174.6977,174.7327,35486.0
2019-10-23 11:30:00,199.76,199.9,199.65,199.65,39963.0,174.724,174.8464,174.6278,174.6278,39963.0
2019-10-23 11:35:00,199.66,199.81,199.48,199.55,31613.0,174.6365,174.7677,174.4791,174.5403,31613.0
2019-10-23 11:40:00,199.51,199.56,199.42,199.42,39477.0,174.5053,174.5491,174.4266,174.4266,39477.0
2019-10-23 11:45:00,199.41,199.42,199.17,199.24,34433.0,174.4178,174.4266,174.2079,174.2692,34433.0
2019-10-23 11:50:00,199.24,199.25,199.03,199.05,28696.0,174.2692,174.2779,174.0855,174.103,28696.0
2019-10-23 11:55:00,199.06,199.11,198.91,198.94,65749.0,174.1117,174.1554,173.9805,174.0068,65749.0
2019-10-23 12:00:00,198.94,198.94,198.68,198.83,52353.0,174.0068,174.0068,173.7793,173.9105,52353.0
2019-10-23 12:05:00,198.81,198.88,198.73,198.86,26364.0,173.893,173.9543,173.8231,173.9368,26364.0
2019-10-23 12:10:00,198.84,198.88,198.73,198.85,23538.0,173.9193,173.9543,173.8231,173.928,23538.0
2019-10-23 12:15:00,198.82,199.02,198.82,198.98,28849.0,173.9018,174.0767,173.9018,174.0417,28849.0
2019-10-23 12:20:00,199.01,199.01,198.65,198.67,26034.0,174.068,174.068,173.7531,173.7706,26034.0
2019-10-23 12:25:00,198.67,198.67,198.34,198.39,50987.0,173.7706,173.7706,173.482,173.5257,50987.0
2019-10-23 12:30:00,198.39,198.5,198.36,198.39,30008.0,173.5257,173.6219,173.4994,173.5257,30008.0
2019-10-23 12:35:00,198.41,198.51,198.25,198.34,192087.0,173.5432,173.6306,173.4032,173.482,192087.0
2019-10-23 12:40:00,198.35,198.35,198.02,198.24,79739.0,173.4907,173.4907,173.2021,173.3945,79739.0
2019-10-23 12:45:00,198.24,198.34,198.14,198.26,32966.0,173.3945,173.482,173.307,173.412,32966.0
2019-10-23 12:50:00,198.25,198.47,198.23,198.45,48554.0,173.4032,173.5957,173.3857,173.5782,48554.0
2019-10-23 12:55:00,198.46,198.46,198.14,198.26,44596.0,173.5869,173.5869,173.307,173.412,44596.0
2019-10-23 13:00:00,198.23,198.39,198.23,198.38,26322.0,173.3857,173.5257,173.3857,173.5169,26322.0
2019-10-23 13:05:00,198.38,198.45,198.25,198.31,39479.0,173.5169,173.5782,173.4032,173.4557,39479.0
2019-10-23 13:10:00,198.31,198.43,198.3,198.36,27859.0,173.4557,173.5607,173.447,173.4994,27859.0
2019-10-23 13:15:00,198.37,198.69,198.36,198.68,20605.0,173.5082,173.7881,173.4994,173.7793,20605.0
2019-10-23 13:20:00,198.68,198.72,198.57,198.69,30901.0,173.7793,173.8143,173.6831,173.7881,30901.0
2019-10-23 13:25:00,198.69,199.26,198.66,199.26,42573.0,173.7881,174.2866,173.7618,174.2866,42573.0
2019-10-23 13:30:00,199.26,199.26,198.98,199.03,26875.0,174.2866,174.2866,174.0417,174.0855,26875.0
2019-10-23 13:35:00,199.03,199.08,198.96,199.0,39918.0,174.0855,174.1292,174.0242,174.0592,39918.0
2019-10-23 13:40:00,199.0,199.16,198.94,199.01,327770.0,174.0592,174.1992,174.0068,174.068,327770.0
2019-10-23 13:45:00,199.03,199.16,198.92,199.03,135695.0,174.0855,174.1992,173.9893,174.0855,135695.0
2019-10-23 13:50:00,199.03,199.13,199.03,199.08,31504.0,174.0855,174.1729,174.0855,174.1292,31504.0
2019-10-23 13:55:00,199.09,199.09,198.87,199.01,27775.0,174.138,174.138,173.9455,174.068,27775.0
2019-10-23 14:00:00,199.01,199.05,198.87,199.0,13200.0,174.068,174.103,173.9455,174.0592,13200.0
2019-10-23 14:05:00,199.0,199.1,198.95,199.06,21589.0,174.0592,174.1467,174.0155,174.1117,21589.0
2019-10-23 14:10:00,199.06,199.09,198.71,198.72,25196.0,174.1117,174.138,173.8056,173.8143,25196.0
2019-10-23 14:15:00,198.72,198.82,198.5,198.54,31160.0,173.8143,173.9018,173.6219,173.6569,31160.0
2019-10-23 14:20:00,198.58,198.69,198.54,198.61,422798.0,173.6919,173.7881,173.6569,173.7181,422798.0
2019-10-23 14:25:00,198.59,198.59,198.32,198.46,36215.0,173.7006,173.7006,173.4645,173.5869,36215.0
2019-10-23 14:30:00,198.49,198.52,198.31,198.33,49640.0,173.6132,173.6394,173.4557,173.4732,49640.0
2019-10-23 14:35:00,198.34,198.38,198.2,198.38,34016.0,173.482,173.5169,173.3595,173.5169,34016.0
2019-10-23 14:40:00,198.38,198.41,198.28,198.4,28077.0,173.5169,173.5432,173.4295,173.5344,28077.0
2019-10-23 14:45:00,198.4,198.42,198.37,198.38,22112.0,173.5344,173.5519,173.5082,173.5169,22112.0
2019-10-23 14:50:00,198.38,198.43,198.33,198.38,31830.0,173.5169,173.5607,173.4732,173.5169,31830.0
2019-10-23 14:55:00,198.39,198.41,198.33,198.37,34452.0,173.5257,173.5432,173.4732,173.5082,34452.0
2019-10-23 15:00:00,198.35,198.39,198.35,198.39,48975.0,173.4907,173.5257,173.4907,173.5257,48975.0
2019-10-23 15:05:00,198.39,198.49,198.33,198.36,31670.0,173.5257,173.6132,173.4732,173.4994,31670.0
2019-10-23 15:10:00,198.37,198.39,198.29,198.29,36169.0,173.5082,173.5257,173.4382,173.4382,36169.0
2019-10-23 15:15:00,198.3,198.35,198.29,198.33,38113.0,173.447,173.4907,173.4382,173.4732,38113.0
2019-10-23 15:20:00,198.34,198.38,198.29,198.31,54510.0,173.482,173.5169,173.4382,173.4557,54510.0
2019-10-23 15:25:00,198.32,198.5,198.31,198.41,336481.0,173.4645,173.6219,173.4557,173.5432,336481.0
2019-10-23 15:30:00,198.4,198.96,198.37,198.95,261033.0,173.5344,174.0242,173.5082,174.0155,261033.0
2019-10-23 15:35:00,198.95,199.03,198.87,198.9,49786.0,174.0155,174.0855,173.9455,173.9718,49786.0
2019-10-23 15:40:00,198.9,198.97,198.77,198.88,47930.0,173.9718,174.033,173.8581,173.9543,47930.0
2019-10-23 15:45:00,198.87,198.89,198.72,198.76,53655.0,173.9455,173.963,173.8143,173.8493,53655.0
2019-10-23 15:50:00,198.76,198.85,198.58,198.59,107396.0,173.8493,173.928,173.6919,173.7006,107396.0
2019-10-23 15:55:00,198.6,199.18,198.49,199.07,471169.0,173.7094,174.2167,173.6132,174.1205,471169.0
2019-10-24 09:30:00,199.6,199.6,198.62,198.84,129297.0,174.584,174.584,173.7269,173.9193,129297.0
2019-10-24 09:35:00,198.9,199.05,198.69,198.94,96771.0,173.9718,174.103,173.7881,174.0068,96771.0
2019-10-24 09:40:00,198.94,199.14,198.78,199.07,99145.0,174.0068,174.1817,173.8668,174.1205,99145.0
2019-10-24 09:45:00,199.09,199.09,198.76,198.94,55238.0,174.138,174.138,173.8493,174.0068,55238.0
2019-10-24 09:50:00,198.9,198.95,198.21,198.27,52156.0,173.9718,174.0155,173.3682,173.4207,52156.0
2019-10-24 09:55:00,198.22,198.32,197.72,197.95,99203.0,173.377,173.4645,172.9397,173.1408,99203.0
2019-10-24 10:00:00,197.94,198.15,197.93,198.03,88391.0,173.1321,173.3158,173.1233,173.2108,88391.0
2019-10-24 10:05:00,198.08,198.22,197.66,197.76,74671.0,173.2545,173.377,172.8872,172.9746,74671.0
2019-10-24 10:10:00,197.8,197.86,197.17,197.32,66531.0,173.0096,173.0621,172.4586,172.5898,66531.0
2019-10-24 10:15:00,197.28,197.81,197.28,197.75,78086.0,172.5548,173.0184,172.5548,172.9659,78086.0
2019-10-24 10:20:00,197.79,198.06,197.77,197.92,31715.0,173.0009,173.237,172.9834,173.1146,31715.0
2019-10-24 10:25:00,197.92,198.18,197.57,197.65,50184.0,173.1146,173.342,172.8085,172.8784,50184.0
2019-10-24 10:30:00,197.6,197.63,197.45,197.52,21660.0,172.8347,172.8609,172.7035,172.7647,21660.0
2019-10-24 10:35:00,197.52,197.67,197.51,197.62,23878.0,172.7647,172.8959,172.756,172.8522,23878.0
2019-10-24 10:40:00,197.62,197.88,197.62,197.72,31355.0,172.8522,173.0796,172.8522,172.9397,31355.0
2019-10-24 10:45:00,197.72,197.74,197.52,197.68,30726.0,172.9397,172.9572,172.7647,172.9047,30726.0
2019-10-24 10:50:00,197.68,197.87,197.56,197.56,21288.0,172.9047,173.0709,172.7997,172.7997,21288.0
2019-10-24 10:55:00,197.56,197.73,197.41,197.73,63875.0,172.7997,172.9484,172.6685,172.9484,63875.0
2019-10-24 11:00:00,197.73,198.04,197.72,197.87,27980.0,172.9484,173.2196,172.9397,173.0709,27980.0
2019-10-24 11:05:00,197.9,197.9,197.65,197.83,32371.0,173.0971,173.0971,172.8784,173.0359,32371.0
2019-10-24 11:10:00,197.84,197.95,197.73,197.76,22507.0,173.0446,173.1408,172.9484,172.9746,22507.0
2019-10-24 11:15:00,197.77,197.97,197.7,197.76,22393.0,172.9834,173.1583,172.9222,172.9746,22393.0
2019-10-24 11:20:00,197.75,197.92,197.72,197.72,18554.0,172.9659,173.1146,172.9397,172.9397,18554.0
2019-10-24 11:25:00,197.71,197.76,197.6,197.63,21331.0,172.9309,172.9746,172.8347,172.8609,21331.0
2019-10-24 11:30:00,197.67,197.84,197.53,197.81,29666.0,172.8959,173.0446,172.7735,173.0184,29666.0
2019-10-24 11:35:00,197.8,197.97,197.77,197.92,18421.0,173.0096,173.1583,172.9834,173.1146,18421.0
2019-10-24 11:40:00,197.93,197.94,197.56,197.64,23418.0,173.1233,173.1321,172.7997,172.8697,23418.0
2019-10-24 11:45:00,197.68,197.84,197.61,197.78,19475.0,172.9047,173.0446,172.8434,172.9921,19475.0
2019-10-24 11:50:00,197.77,197.81,197.61,197.75,24746.0,172.9834,173.0184,172.8434,172.9659,24746.0
2019-10-24 11:55:00,197.73,197.78,197.68,197.73,17664.0,172.9484,172.9921,172.9047,172.9484,17664.0
2019-10-24 12:00:00,197.74,197.78,197.63,197.67,28604.0,172.9572,172.9921,172.8609,172.8959,28604.0
2019-10-24 12:05:00,197.68,197.72,197.57,197.62,19086.0,172.9047,172.9397,172.8085,172.8522,19086.0
2019-10-24 12:10:00,197.63,197.68,197.59,197.61,15017.0,172.8609,172.9047,172.826,172.8434,15017.0
2019-10-24 12:15:00,197.58,197.6,197.4,197.57,36375.0,172.8172,172.8347,172.6598,172.8085,36375.0
2019-10-24 12:20:00,197.56,197.6,197.28,197.32,33456.0,172.7997,172.8347,172.5548,172.5898,33456.0
2019-10-24 12:25:00,197.37,197.41,197.21,197.35,25543.0,172.6335,172.6685,172.4936,172.616,25543.0
2019-10-24 12:30:00,197.37,197.37,197.19,197.29,33345.0,172.6335,172.6335,172.4761,172.5636,33345.0
2019-10-24 12:35:00,197.3,197.4,197.25,197.4,17234.0,172.5723,172.6598,172.5286,172.6598,17234.0
2019-10-24 12:40:00,197.37,197.39,197.18,197.18,20248.0,172.6335,172.651,172.4673,172.4673,20248.0
2019-10-24 12:45:00,197.2,197.24,197.1,197.22,22626.0,172.4848,172.5198,172.3974,172.5023,22626.0
2019-10-24 12:50:00,197.17,197.25,197.12,197.14,21015.0,172.4586,172.5286,172.4149,172.4323,21015.0
2019-10-24 12:55:00,197.16,197.18,196.63,196.72,80254.0,172.4498,172.4673,171.9863,172.065,80254.0
2019-10-24 13:00:00,196.74,196.9,196.6,196.6,45251.0,172.0825,172.2224,171.96,171.96,45251.0
2019-10-24 13:05:00,196.6,196.76,196.57,196.64,25665.0,171.96,172.1,171.9338,171.995,25665.0
2019-10-24 13:10:00,196.6,196.76,196.54,196.73,53448.0,171.96,172.1,171.9075,172.0737,53448.0
2019-10-24 13:15:00,196.72,196.85,196.59,196.61,20778.0,172.065,172.1787,171.9513,171.9688,20778.0
2019-10-24 13:20:00,196.62,196.63,196.45,196.56,30639.0,171.9775,171.9863,171.8288,171.925,30639.0
2019-10-24 13:25:00,196.54,196.54,196.43,196.47,25986.0,171.9075,171.9075,171.8113,171.8463,25986.0
2019-10-24 13:30:00,196.5,196.5,196.29,196.34,28863.0,171.8726,171.8726,171.6889,171.7326,28863.0
2019-10-24 13:35:00,196.33,196.34,196.11,196.17,32549.0,171.7239,171.7326,171.5314,171.5839,32549.0
2019-10-24 13:40:00,196.17,196.17,195.79,196.06,67832.0,171.5839,171.5839,171.2515,171.4877,67832.0
2019-10-24 13:45:00,196.06,196.12,196.01,196.05,29063.0,171.4877,171.5402,171.444,171.479,29063.0
2019-10-24 13:50:00,196.05,196.1,196.0,196.02,22765.0,171.479,171.5227,171.4352,171.4527,22765.0
2019-10-24 13:55:00,196.02,196.04,195.85,196.03,32418.0,171.4527,171.4702,171.304,171.4615,32418.0
2019-10-24 14:00:00,196.03,196.24,195.94,196.23,63320.0,171.4615,171.6451,171.3827,171.6364,63320.0
2019-10-24 14:05:00,196.23,196.35,196.16,196.3,37301.0,171.6364,171.7414,171.5752,171.6976,37301.0
2019-10-24 14:10:00,196.28,196.32,196.16,196.16,59901.0,171.6801,171.7151,171.5752,171.5752,59901.0
2019-10-24 14:15:00,196.17,196.2,196.01,196.11,21802.0,171.5839,171.6102,171.444,171.5314,21802.0
2019-10-24 14:20:00,196.11,196.16,196.05,196.11,32385.0,171.5314,171.5752,171.479,171.5314,32385.0
2019-10-24 14:25:00,196.13,196.13,195.96,196.06,29739.0,171.5489,171.5489,171.4002,171.4877,29739.0
2019-10-24 14:30:00,196.06,196.34,196.0,196.3,50440.0,171.4877,171.7326,171.4352,171.6976,50440.0
2019-10-24 14:35:00,196.33,196.36,196.23,196.29,21916.0,171.7239,171.7501,171.6364,171.6889,21916.0
2019-10-24 14:40:00,196.29,196.31,196.23,196.23,19478.0,171.6889,171.7064,171.6364,171.6364,19478.0
2019-10-24 14:45:00,196.22,196.25,196.18,196.21,36907.0,171.6277,171.6539,171.5927,171.6189,36907.0
2019-10-24 14:50:00,196.2,196.24,196.18,196.19,45829.0,171.6102,171.6451,171.5927,171.6014,45829.0
2019-10-24 14:55:00,196.19,196.4,196.18,196.35,39580.0,171.6014,171.7851,171.5927,171.7414,39580.0
2019-10-24 15:00:00,196.39,196.5,196.1,196.48,74094.0,171.7763,171.8726,171.5227,171.8551,74094.0
2019-10-24 15:05:00,196.47,196.5,196.36,196.37,25906.0,171.8463,171.8726,171.7501,171.7589,25906.0
2019-10-24 15:10:00,196.39,196.67,196.39,196.56,52410.0,171.7763,172.0213,171.7763,171.925,52410.0
2019-10-24 15:15:00,196.56,196.6,196.5,196.56,58430.0,171.925,171.96,171.8726,171.925,58430.0
2019-10-24 15:20:00,196.56,196.72,196.52,196.71,47623.0,171.925,172.065,171.8901,172.0562,47623.0
2019-10-24 15:25:00,196.72,196.75,196.62,196.63,43073.0,172.065,172.0912,171.9775,171.9863,43073.0
2019-10-24 15:30:00,196.64,196.65,196.56,196.61,42421.0,171.995,172.0038,171.925,171.9688,42421.0
2019-10-24 15:35:00,196.62,196.68,196.58,196.59,57299.0,171.9775,172.03,171.9425,171.9513,57299.0
2019-10-24 15:40:00,196.59,196.64,196.36,196.37,55442.0,171.9513,171.995,171.7501,171.7589,55442.0
2019-10-24 15:45:00,196.37,196.4,196.24,196.24,91060.0,171.7589,171.7851,171.6451,171.6451,91060.0
2019-10-24 15:50:00,196.24,196.26,196.14,196.22,136860.0,171.6451,171.6626,171.5577,171.6277,136860.0
2019-10-24 15:55:00,196.24,196.28,195.98,196.06,279860.0,171.6451,171.6801,171.4177,171.4877,279860.0
2019-10-25 09:30:00,196.1,196.65,195.55,196.27,134704.0,171.5227,172.0038,171.0416,171.6714,134704.0
2019-10-25 09:35:00,196.27,196.34,196.0,196.29,53030.0,171.6714,171.7326,171.4352,171.6889,53030.0
2019-10-25 09:40:00,196.3,196.3,196.0,196.14,49916.0,171.6976,171.6976,171.4352,171.5577,49916.0
2019-10-25 09:45:00,196.16,196.3,196.03,196.24,62510.0,171.5752,171.6976,171.4615,171.6451,62510.0
2019-10-25 09:50:00,196.23,196.27,195.98,196.06,45153.0,171.6364,171.6714,171.4177,171.4877,45153.0
2019-10-25 09:55:00,196.14,196.39,196.06,196.33,58812.0,171.5577,171.7763,171.4877,171.7239,58812.0
2019-10-25 10:00:00,196.4,196.41,196.14,196.15,86010.0,171.7851,171.7938,171.5577,171.5664,86010.0
2019-10-25 10:05:00,196.13,196.33,195.88,195.97,48194.0,171.5489,171.7239,171.3303,171.409,48194.0
2019-10-25 10:10:00,195.94,195.98,195.44,195.7,81581.0,171.3827,171.4177,170.9454,171.1728,81581.0
2019-10-25 10:15:00,195.7,195.7,195.42,195.62,68493.0,171.1728,171.1728,170.9279,171.1029,68493.0
2019-10-25 10:20:00,195.65,195.96,195.53,195.76,43236.0,171.1291,171.4002,171.0241,171.2253,43236.0
2019-10-25 10:25:00,195.76,195.87,195.68,195.73,28022.0,171.2253,171.3215,171.1553,171.1991,28022.0
2019-10-25 10:30:00,195.74,195.84,195.71,195.81,53376.0,171.2078,171.2953,171.1816,171.269,53376.0
2019-10-25 10:35:00,195.78,195.9,195.74,195.85,27881.0,171.2428,171.3478,171.2078,171.304,27881.0
2019-10-25 10:40:00,195.83,195.89,195.74,195.75,31188.0,171.2865,171.339,171.2078,171.2166,31188.0
2019-10-25 10:45:00,195.76,195.97,195.72,195.95,22357.0,171.2253,171.409,171.1903,171.3915,22357.0
2019-10-25 10:50:00,195.93,195.99,195.81,195.86,28170.0,171.374,171.4265,171.269,171.3128,28170.0
2019-10-25 10:55:00,195.83,195.97,195.82,195.88,33604.0,171.2865,171.409,171.2778,171.3303,33604.0
2019-10-25 11:00:00,195.91,195.97,195.8,195.81,23383.0,171.3565,171.409,171.2603,171.269,23383.0
2019-10-25 11:05:00,195.82,195.86,195.53,195.56,40246.0,171.2778,171.3128,171.0241,171.0504,40246.0
2019-10-25 11:10:00,195.56,195.83,195.53,195.8,26472.0,171.0504,171.2865,171.0241,171.2603,26472.0
2019-10-25 11:15:00,195.79,195.96,195.75,195.75,27451.0,171.2515,171.4002,171.2166,171.2166,27451.0
2019-10-25 11:20:00,195.79,195.8,195.65,195.79,19242.0,171.2515,171.2603,171.1291,171.2515,19242.0
2019-10-25 11:25:00,195.8,195.83,195.68,195.75,34644.0,171.2603,171.2865,171.1553,171.2166,34644.0
2019-10-25 11:30:00,195.73,195.79,195.62,195.69,28856.0,171.1991,171.2515,171.1029,171.1641,28856.0
2019-10-25 11:35:00,195.69,195.69,195.54,195.65,30328.0,171.1641,171.1641,171.0329,171.1291,30328.0
2019-10-25 11:40:00,195.66,195.74,195.63,195.72,18067.0,171.1378,171.2078,171.1116,171.1903,18067.0
2019-10-25 11:45:00,195.72,195.83,195.7,195.81,25877.0,171.1903,171.2865,171.1728,171.269,25877.0
2019-10-25 11:50:00,195.83,195.98,195.82,195.89,29002.0,171.2865,171.4177,171.2778,171.339,29002.0
2019-10-25 11:55:00,195.89,195.9,195.67,195.69,26613.0,171.339,171.3478,171.1466,171.1641,26613.0
2019-10-25 12:00:00,195.71,195.75,195.62,195.7,17252.0,171.1816,171.2166,171.1029,171.1728,17252.0
2019-10-25 12:05:00,195.69,195.75,195.62,195.75,20110.0,171.1641,171.2166,171.1029,171.2166,20110.0
2019-10-25 12:10:00,195.73,195.75,195.65,195.65,55035.0,171.1991,171.2166,171.1291,171.1291,55035.0
2019-10-25 12:15:00,195.67,195.68,195.55,195.64,40698.0,171.1466,171.1553,171.0416,171.1203,40698.0
2019-10-25 12:20:00,195.65,195.67,195.61,195.64,16519.0,171.1291,171.1466,171.0941,171.1203,16519.0
2019-10-25 12:25:00,195.66,195.68,195.58,195.61,18765.0,171.1378,171.1553,171.0679,171.0941,18765.0
2019-10-25 12:30:00,195.6,195.63,195.57,195.63,15714.0,171.0854,171.1116,171.0591,171.1116,15714.0
2019-10-25 12:35:00,195.63,195.75,195.61,195.69,40217.0,171.1116,171.2166,171.0941,171.1641,40217.0
2019-10-25 12:40:00,195.7,195.76,195.65,195.75,63176.0,171.1728,171.2253,171.1291,171.2166,63176.0
2019-10-25 12:45:00,195.74,195.75,195.69,195.72,18325.0,171.2078,171.2166,171.1641,171.1903,18325.0
2019-10-25 12:50:00,195.7,195.78,195.67,195.72,13997.0,171.1728,171.2428,171.1466,171.1903,13997.0
2019-10-25 12:55:00,195.72,195.74,195.6,195.7,27241.0,171.1903,171.2078,171.0854,171.1728,27241.0
2019-10-25 13:00:00,195.68,195.77,195.66,195.71,15891.0,171.1553,171.2341,171.1378,171.1816,15891.0
2019-10-25 13:05:00,195.71,195.71,195.59,195.6,39845.0,171.1816,171.1816,171.0766,171.0854,39845.0
2019-10-25 13:10:00,195.61,195.64,195.53,195.56,15312.0,171.0941,171.1203,171.0241,171.0504,15312.0
2019-10-25 13:15:00,195.56,195.6,195.47,195.5,42831.0,171.0504,171.0854,170.9717,170.9979,42831.0
2019-10-25 13:20:00,195.52,195.66,195.52,195.57,21064.0,171.0154,171.1378,171.0154,171.0591,21064.0
2019-10-25 13:25:00,195.57,195.57,195.49,195.52,10164.0,171.0591,171.0591,170.9891,171.0154,10164.0
2019-10-25 13:30:00,195.52,195.6,195.47,195.5,74913.0,171.0154,171.0854,170.9717,170.9979,74913.0
2019-10-25 13:35:00,195.5,195.53,195.48,195.5,13999.0,170.9979,171.0241,170.9804,170.9979,13999.0
2019-10-25 13:40:00,195.5,195.51,195.44,195.47,17795.0,170.9979,171.0066,170.9454,170.9717,17795.0
2019-10-25 13:45:00,195.47,195.47,195.19,195.28,36206.0,170.9717,170.9717,170.7267,170.8055,36206.0
2019-10-25 13:50:00,195.25,195.31,195.04,195.04,34376.0,170.7792,170.8317,170.5955,170.5955,34376.0
2019-10-25 13:55:00,195.05,195.18,194.86,194.99,120346.0,170.6043,170.718,170.4381,170.5518,120346.0
2019-10-25 14:00:00,195.0,195.02,194.82,194.9,69825.0,170.5606,170.5781,170.4031,170.4731,69825.0
2019-10-25 14:05:00,194.89,195.08,194.88,195.06,44641.0,170.4643,170.6305,170.4556,170.613,44641.0
2019-10-25 14:10:00,195.08,195.13,195.02,195.09,39598.0,170.6305,170.6743,170.5781,170.6393,39598.0
2019-10-25 14:15:00,195.1,195.12,194.98,195.01,35137.0,170.648,170.6655,170.5431,170.5693,35137.0
2019-10-25 14:20:00,195.01,195.16,194.95,195.08,26809.0,170.5693,170.7005,170.5168,170.6305,26809.0
2019-10-25 14:25:00,195.08,195.09,194.95,194.98,27639.0,170.6305,170.6393,170.5168,170.5431,27639.0
2019-10-25 14:30:00,194.98,194.99,194.92,194.93,12713.0,170.5431,170.5518,170.4906,170.4993,12713.0
2019-10-25 14:35:00,194.91,194.91,194.75,194.84,36833.0,170.4818,170.4818,170.3419,170.4206,36833.0
2019-10-25 14:40:00,194.84,194.95,194.82,194.92,27796.0,170.4206,170.5168,170.4031,170.4906,27796.0
2019-10-25 14:45:00,194.91,194.94,194.79,194.81,23659.0,170.4818,170.5081,170.3769,170.3944,23659.0
2019-10-25 14:50:00,194.81,194.81,194.58,194.73,67261.0,170.3944,170.3944,170.1932,170.3244,67261.0
2019-10-25 14:55:00,194.73,194.98,194.72,194.95,50413.0,170.3244,170.5431,170.3156,170.5168,50413.0
2019-10-25 15:00:00,194.94,194.94,194.73,194.78,71748.0,170.5081,170.5081,170.3244,170.3681,71748.0
2019-10-25 15:05:00,194.78,194.83,194.56,194.67,44263.0,170.3681,170.4119,170.1757,170.2719,44263.0
2019-10-25 15:10:00,194.65,194.7,194.62,194.67,38734.0,170.2544,170.2982,170.2282,170.2719,38734.0
2019-10-25 15:15:00,194.67,194.73,194.59,194.61,54141.0,170.2719,170.3244,170.2019,170.2194,54141.0
2019-10-25 15:20:00,194.6,194.73,194.59,194.7,60562.0,170.2107,170.3244,170.2019,170.2982,60562.0
2019-10-25 15:25:00,194.74,194.8,194.55,194.61,72051.0,170.3331,170.3856,170.167,170.2194,72051.0
2019-10-25 15:30:00,194.61,194.65,194.57,194.62,45411.0,170.2194,170.2544,170.1844,170.2282,45411.0
2019-10-25 15:35:00,194.63,194.85,194.62,194.67,52150.0,170.2369,170.4294,170.2282,170.2719,52150.0
2019-10-25 15:40:00,194.67,194.67,194.54,194.54,38422.0,170.2719,170.2719,170.1582,170.1582,38422.0
2019-10-25 15:45:00,194.54,194.59,194.43,194.47,89455.0,170.1582,170.2019,170.062,170.097,89455.0
2019-10-25 15:50:00,194.49,194.57,194.4,194.48,128926.0,170.1145,170.1844,170.0358,170.1057,128926.0
2019-10-25 15:55:00,194.48,194.65,194.44,194.55,278238.0,170.1057,170.2544,170.0707,170.167,278238.0
2019-10-28 09:30:00,194.98,195.32,194.23,194.58,152032.0,170.5431,170.8405,169.8871,170.1932,152032.0
2019-10-28 09:35:00,194.57,194.76,194.45,194.67,46820.0,170.1844,170.3506,170.0795,170.2719,46820.0
2019-10-28 09:40:00,194.67,194.93,194.59,194.73,63205.0,170.2719,170.4993,170.2019,170.3244,63205.0
2019-10-28 09:45:00,194.71,194.71,194.42,194.43,46919.0,170.3069,170.3069,170.0532,170.062,46919.0
2019-10-28 09:50:00,194.46,194.5,193.89,193.96,109705.0,170.0882,170.1232,169.5897,169.6509,109705.0
2019-10-28 09:55:00,193.96,194.16,193.75,193.84,61592.0,169.6509,169.8258,169.4672,169.5459,61592.0
2019-10-28 10:00:00,193.8,194.13,193.77,193.91,75551.0,169.511,169.7996,169.4847,169.6072,75551.0
2019-10-28 10:05:00,193.9,194.02,193.8,193.9,36917.0,169.5984,169.7034,169.511,169.5984,36917.0
2019-10-28 10:10:00,193.9,193.94,193.66,193.75,62670.0,169.5984,169.6334,169.3885,169.4672,62670.0
2019-10-28 10:15:00,193.67,193.74,193.5,193.53,58773.0,169.3972,169.4585,169.2486,169.2748,58773.0
2019-10-28 10:20:00,193.51,193.52,193.26,193.27,152099.0,169.2573,169.266,169.0386,169.0474,152099.0
2019-10-28 10:25:00,193.29,193.4,193.1,193.11,83528.0,169.0649,169.1611,168.8987,168.9074,83528.0
2019-10-28 10:30:00,193.1,193.15,192.75,192.77,140413.0,168.8987,168.9424,168.5926,168.61,140413.0
2019-10-28 10:35:00,192.75,192.77,192.37,192.43,269374.0,168.5926,168.61,168.2602,168.3127,269374.0
2019-10-28 10:40:00,192.43,192.43,192.04,192.05,262994.0,168.3127,168.3127,167.9715,167.9803,262994.0
2019-10-28 10:45:00,192.04,192.31,191.86,192.11,203339.0,167.9715,168.2077,167.8141,168.0328,203339.0
2019-10-28 10:50:00,192.12,192.47,192.11,192.36,102113.0,168.0415,168.3476,168.0328,168.2514,102113.0
2019-10-28 10:55:00,192.38,192.57,192.22,192.52,84689.0,168.2689,168.4351,168.129,168.3914,84689.0
2019-10-28 11:00:00,192.54,192.89,192.47,192.76,167045.0,168.4089,168.715,168.3476,168.6013,167045.0
2019-10-28 11:05:00,192.78,192.84,192.49,192.58,40241.0,168.6188,168.6713,168.3651,168.4439,40241.0
2019-10-28 11:10:00,192.61,192.69,192.26,192.28,102467.0,168.4701,168.5401,168.164,168.1815,102467.0
2019-10-28 11:15:00,192.33,192.39,191.98,192.07,84097.0,168.2252,168.2777,167.9191,167.9978,84097.0
2019-10-28 11:20:00,192.05,192.27,191.97,192.08,88536.0,167.9803,168.1727,167.9103,168.0065,88536.0
2019-10-28 11:25:00,192.09,192.38,192.04,192.3,48192.0,168.0153,168.2689,167.9715,168.1989,48192.0
2019-10-28 11:30:00,192.33,192.37,192.11,192.3,35830.0,168.2252,168.2602,168.0328,168.1989,35830.0
2019-10-28 11:35:00,192.31,192.38,192.17,192.29,33206.0,168.2077,168.2689,168.0852,168.1902,33206.0
2019-10-28 11:40:00,192.29,192.36,192.13,192.25,30642.0,168.1902,168.2514,168.0503,168.1552,30642.0
2019-10-28 11:45:00,192.28,192.32,191.94,191.94,49226.0,168.1815,168.2164,167.8841,167.8841,49226.0
2019-10-28 11:50:00,191.94,191.99,191.63,191.66,74277.0,167.8841,167.9278,167.6129,167.6392,74277.0
2019-10-28 11:55:00,191.65,191.85,191.53,191.63,91362.0,167.6304,167.8053,167.5255,167.6129,91362.0
2019-10-28 12:00:00,191.64,191.79,191.5,191.79,67685.0,167.6217,167.7529,167.4992,167.7529,67685.0
2019-10-28 12:05:00,191.77,191.95,191.68,191.77,66008.0,167.7354,167.8928,167.6567,167.7354,66008.0
2019-10-28 12:10:00,191.78,191.89,191.71,191.72,27325.0,167.7441,167.8403,167.6829,167.6916,27325.0
2019-10-28 12:15:00,191.71,191.8,191.65,191.72,58773.0,167.6829,167.7616,167.6304,167.6916,58773.0
2019-10-28 12:20:00,191.74,191.82,191.69,191.77,43643.0,167.7091,167.7791,167.6654,167.7354,43643.0
2019-10-28 12:25:00,191.79,192.09,191.76,191.92,64562.0,167.7529,168.0153,167.7266,167.8666,64562.0
2019-10-28 12:30:00,191.88,191.89,191.71,191.71,34446.0,167.8316,167.8403,167.6829,167.6829,34446.0
2019-10-28 12:35:00,191.73,191.73,191.57,191.58,94913.0,167.7004,167.7004,167.5604,167.5692,94913.0
2019-10-28 12:40:00,191.58,191.78,191.57,191.75,47817.0,167.5692,167.7441,167.5604,167.7179,47817.0
2019-10-28 12:45:00,191.73,191.91,191.73,191.85,34512.0,167.7004,167.8578,167.7004,167.8053,34512.0
2019-10-28 12:50:00,191.83,192.02,191.8,191.95,80092.0,167.7879,167.954,167.7616,167.8928,80092.0
2019-10-28 12:55:00,191.95,192.02,191.78,192.0,27718.0,167.8928,167.954,167.7441,167.9365,27718.0
2019-10-28 13:00:00,192.01,192.03,191.89,191.94,44446.0,167.9453,167.9628,167.8403,167.8841,44446.0
2019-10-28 13:05:00,191.9,192.19,191.89,192.12,76385.0,167.8491,168.1027,167.8403,168.0415,76385.0
2019-10-28 13:10:00,192.11,192.16,192.01,192.13,40430.0,168.0328,168.0765,167.9453,168.0503,40430.0
2019-10-28 13:15:00,192.13,192.15,191.98,192.07,40793.0,168.0503,168.0677,167.9191,167.9978,40793.0
2019-10-28 13:20:00,192.08,192.09,192.01,192.06,19095.0,168.0065,168.0153,167.9453,167.989,19095.0
2019-10-28 13:25:00,192.07,192.43,192.05,192.33,44860.0,167.9978,168.3127,167.9803,168.2252,44860.0
2019-10-28 13:30:00,192.32,192.38,192.11,192.15,34625.0,168.2164,168.2689,168.0328,168.0677,34625.0
2019-10-28 13:35:00,192.17,192.17,192.02,192.07,25966.0,168.0852,168.0852,167.954,167.9978,25966.0
2019-10-28 13:40:00,192.09,192.15,191.98,192.12,33842.0,168.0153,168.0677,167.9191,168.0415,33842.0
2019-10-28 13:45:00,192.12,192.15,191.99,192.0,13847.0,168.0415,168.0677,167.9278,167.9365,13847.0
2019-10-28 13:50:00,191.99,192.04,191.92,192.03,17171.0,167.9278,167.9715,167.8666,167.9628,17171.0
2019-10-28 13:55:00,192.03,192.16,191.99,192.05,25078.0,167.9628,168.0765,167.9278,167.9803,25078.0
2019-10-28 14:00:00,192.04,192.14,192.02,192.02,21067.0,167.9715,168.059,167.954,167.954,21067.0
2019-10-28 14:05:00,191.98,192.03,191.96,191.97,13007.0,167.9191,167.9628,167.9016,167.9103,13007.0
2019-10-28 14:10:00,191.95,192.03,191.68,191.71,49132.0,167.8928,167.9628,167.6567,167.6829,49132.0
2019-10-28 14:15:00,191.74,191.86,191.67,191.8,28738.0,167.7091,167.8141,167.6479,167.7616,28738.0
2019-10-28 14:20:00,191.81,191.97,191.79,191.96,22547.0,167.7704,167.9103,167.7529,167.9016,22547.0
2019-10-28 14:25:00,191.95,192.03,191.95,191.95,23982.0,167.8928,167.9628,167.8928,167.8928,23982.0
2019-10-28 14:30:00,191.97,192.1,191.9,192.1,29837.0,167.9103,168.024,167.8491,168.024,29837.0
2019-10-28 14:35:00,192.09,192.12,191.93,191.94,25352.0,168.0153,168.0415,167.8753,167.8841,25352.0
2019-10-28 14:40:00,191.94,192.0,191.87,191.89,24284.0,167.8841,167.9365,167.8228,167.8403,24284.0
2019-10-28 14:45:00,191.89,191.92,191.8,191.84,25427.0,167.8403,167.8666,167.7616,167.7966,25427.0
2019-10-28 14:50:00,191.86,191.92,191.8,191.89,26030.0,167.8141,167.8666,167.7616,167.8403,26030.0
2019-10-28 14:55:00,191.88,191.91,191.7,191.8,38910.0,167.8316,167.8578,167.6741,167.7616,38910.0
2019-10-28 15:00:00,191.79,191.82,191.61,191.71,52089.0,167.7529,167.7791,167.5954,167.6829,52089.0
2019-10-28 15:05:00,191.71,191.74,191.61,191.7,39300.0,167.6829,167.7091,167.5954,167.6741,39300.0
2019-10-28 15:10:00,191.69,191.79,191.68,191.7,49159.0,167.6654,167.7529,167.6567,167.6741,49159.0
2019-10-28 15:15:00,191.69,191.78,191.6,191.74,37274.0,167.6654,167.7441,167.5867,167.7091,37274.0
2019-10-28 15:20:00,191.73,191.89,191.72,191.81,46956.0,167.7004,167.8403,167.6916,167.7704,46956.0
2019-10-28 15:25:00,191.81,191.9,191.8,191.8,40657.0,167.7704,167.8491,167.7616,167.7616,40657.0
2019-10-28 15:30:00,191.81,191.91,191.74,191.84,44672.0,167.7704,167.8578,167.7091,167.7966,44672.0
2019-10-28 15:35:00,191.85,191.93,191.83,191.92,46734.0,167.8053,167.8753,167.7879,167.8666,46734.0
2019-10-28 15:40:00,191.92,191.94,191.68,191.69,62756.0,167.8666,167.8841,167.6567,167.6654,62756.0
2019-10-28 15:45:00,191.7,191.8,191.6,191.7,111221.0,167.6741,167.7616,167.5867,167.6741,111221.0
2019-10-28 15:50:00,191.71,191.79,191.62,191.62,188079.0,167.6829,167.7529,167.6042,167.6042,188079.0
2019-10-28 15:55:00,191.64,191.83,191.5,191.8,454923.0,167.6217,167.7879,167.4992,167.7616,454923.0
2019-10-29 09:30:00,192.0,192.12,191.64,192.12,146696.0,167.9365,168.0415,167.6217,168.0415,146696.0
2019-10-29 09:35:00,192.14,193.2,192.13,192.93,232977.0,168.059,168.9862,168.0503,168.75,232977.0
2019-10-29 09:40:00,192.88,193.18,192.87,193.05,83975.0,168.7063,168.9687,168.6975,168.855,83975.0
2019-10-29 09:45:00,193.02,193.13,192.61,192.77,81915.0,168.8287,168.9249,168.4701,168.61,81915.0
2019-10-29 09:50:00,192.77,192.83,192.53,192.7,57477.0,168.61,168.6625,168.4001,168.5488,57477.0
2019-10-29 09:55:00,192.7,192.73,192.52,192.56,26054.0,168.5488,168.5751,168.3914,168.4264,26054.0
2019-10-29 10:00:00,192.6,192.7,192.43,192.66,44700.0,168.4614,168.5488,168.3127,168.5138,44700.0
2019-10-29 10:05:00,192.65,192.97,192.64,192.92,40880.0,168.5051,168.785,168.4963,168.7412,40880.0
2019-10-29 10:10:00,192.9,192.95,192.63,192.76,97761.0,168.7238,168.7675,168.4876,168.6013,97761.0
2019-10-29 10:15:00,192.75,192.78,192.67,192.76,63132.0,168.5926,168.6188,168.5226,168.6013,63132.0
2019-10-29 10:20:00,192.76,193.1,192.65,193.06,88167.0,168.6013,168.8987,168.5051,168.8637,88167.0
2019-10-29 10:25:00,193.06,193.08,192.9,193.01,61486.0,168.8637,168.8812,168.7238,168.82,61486.0
2019-10-29 10:30:00,193.0,193.06,192.73,192.75,39634.0,168.8112,168.8637,168.5751,168.5926,39634.0
2019-10-29 10:35:00,192.75,192.77,192.6,192.63,45538.0,168.5926,168.61,168.4614,168.4876,45538.0
2019-10-29 10:40:00,192.63,192.63,192.04,192.49,56738.0,168.4876,168.4876,167.9715,168.3651,56738.0
2019-10-29 10:45:00,192.47,192.82,192.44,192.71,32604.0,168.3476,168.6538,168.3214,168.5576,32604.0
2019-10-29 10:50:00,192.71,192.74,192.62,192.68,19769.0,168.5576,168.5838,168.4788,168.5313,19769.0
2019-10-29 10:55:00,192.68,192.71,192.39,192.57,39340.0,168.5313,168.5576,168.2777,168.4351,39340.0
2019-10-29 11:00:00,192.57,192.71,192.46,192.66,31777.0,168.4351,168.5576,168.3389,168.5138,31777.0
2019-10-29 11:05:00,192.67,192.7,192.5,192.7,18792.0,168.5226,168.5488,168.3739,168.5488,18792.0
2019-10-29 11:10:00,192.7,192.71,192.52,192.57,29557.0,168.5488,168.5576,168.3914,168.4351,29557.0
2019-10-29 11:15:00,192.59,192.76,192.52,192.67,36071.0,168.4526,168.6013,168.3914,168.5226,36071.0
2019-10-29 11:20:00,192.68,192.68,192.56,192.58,23901.0,168.5313,168.5313,168.4264,168.4439,23901.0
2019-10-29 11:25:00,192.6,192.77,192.59,192.77,33763.0,168.4614,168.61,168.4526,168.61,33763.0
2019-10-29 11:30:00,192.76,192.84,192.61,192.8,39763.0,168.6013,168.6713,168.4701,168.6363,39763.0
2019-10-29 11:35:00,192.8,192.97,192.68,192.97,30580.0,168.6363,168.785,168.5313,168.785,30580.0
2019-10-29 11:40:00,192.99,193.08,192.94,192.94,59883.0,168.8025,168.8812,168.7587,168.7587,59883.0
2019-10-29 11:45:00,192.94,192.96,192.81,192.87,16904.0,168.7587,168.7762,168.645,168.6975,16904.0
2019-10-29 11:50:00,192.87,193.07,192.87,192.95,59204.0,168.6975,168.8724,168.6975,168.7675,59204.0
2019-10-29 11:55:00,192.93,193.11,192.68,192.79,120665.0,168.75,168.9074,168.5313,168.6275,120665.0
2019-10-29 12:00:00,192.71,193.08,192.68,192.91,24509.0,168.5576,168.8812,168.5313,168.7325,24509.0
2019-10-29 12:05:00,192.94,193.07,192.91,192.91,30594.0,168.7587,168.8724,168.7325,168.7325,30594.0
2019-10-29 12:10:00,192.93,192.97,192.83,192.86,19080.0,168.75,168.785,168.6625,168.6888,19080.0
2019-10-29 12:15:00,192.87,192.99,192.81,192.95,37160.0,168.6975,168.8025,168.645,168.7675,37160.0
2019-10-29 12:20:00,192.96,192.99,192.85,192.92,45758.0,168.7762,168.8025,168.68,168.7412,45758.0
2019-10-29 12:25:00,192.91,192.98,192.84,192.84,39894.0,168.7325,168.7937,168.6713,168.6713,39894.0
2019-10-29 12:30:00,192.84,192.97,192.81,192.89,31390.0,168.6713,168.785,168.645,168.715,31390.0
2019-10-29 12:35:00,192.91,192.92,192.7,192.71,13432.0,168.7325,168.7412,168.5488,168.5576,13432.0
2019-10-29 12:40:00,192.72,192.99,192.72,192.97,27148.0,168.5663,168.8025,168.5663,168.785,27148.0
2019-10-29 12:45:00,192.97,193.0,192.72,192.72,33633.0,168.785,168.8112,168.5663,168.5663,33633.0
2019-10-29 12:50:00,192.72,192.88,192.72,192.83,9043.0,168.5663,168.7063,168.5663,168.6625,9043.0
2019-10-29 12:55:00,192.83,192.94,192.79,192.86,13982.0,168.6625,168.7587,168.6275,168.6888,13982.0
2019-10-29 13:00:00,192.87,192.94,192.82,192.87,16116.0,168.6975,168.7587,168.6538,168.6975,16116.0
2019-10-29 13:05:00,192.85,192.87,192.73,192.8,11331.0,168.68,168.6975,168.5751,168.6363,11331.0
2019-10-29 13:10:00,192.8,192.89,192.79,192.84,19875.0,168.6363,168.715,168.6275,168.6713,19875.0
2019-10-29 13:15:00,192.84,193.06,192.82,192.96,19675.0,168.6713,168.8637,168.6538,168.7762,19675.0
2019-10-29 13:20:00,192.98,193.01,192.91,192.91,23333.0,168.7937,168.82,168.7325,168.7325,23333.0
2019-10-29 13:25:00,192.93,192.97,192.88,192.95,16734.0,168.75,168.785,168.7063,168.7675,16734.0
2019-10-29 13:30:00,192.93,192.98,192.93,192.97,26061.0,168.75,168.7937,168.75,168.785,26061.0
2019-10-29 13:35:00,192.97,192.98,192.88,192.93,22395.0,168.785,168.7937,168.7063,168.75,22395.0
2019-10-29 13:40:00,192.93,192.95,192.86,192.94,34116.0,168.75,168.7675,168.6888,168.7587,34116.0
2019-10-29 13:45:00,192.93,192.95,192.84,192.89,31298.0,168.75,168.7675,168.6713,168.715,31298.0
2019-10-29 13:50:00,192.88,192.94,192.82,192.88,35343.0,168.7063,168.7587,168.6538,168.7063,35343.0
2019-10-29 13:55:00,192.89,192.9,192.84,192.86,26985.0,168.715,168.7238,168.6713,168.6888,26985.0
2019-10-29 14:00:00,192.86,192.86,192.66,192.74,34709.0,168.6888,168.6888,168.5138,168.5838,34709.0
2019-10-29 14:05:00,192.73,192.74,192.55,192.66,16480.0,168.5751,168.5838,168.4176,168.5138,16480.0
2019-10-29 14:10:00,192.67,192.76,192.62,192.75,19166.0,168.5226,168.6013,168.4788,168.5926,19166.0
2019-10-29 14:15:00,192.73,192.76,192.63,192.71,22184.0,168.5751,168.6013,168.4876,168.5576,22184.0
2019-10-29 14:20:00,192.71,192.82,192.7,192.8,11990.0,168.5576,168.6538,168.5488,168.6363,11990.0
2019-10-29 14:25:00,192.8,192.82,192.72,192.8,16038.0,168.6363,168.6538,168.5663,168.6363,16038.0
2019-10-29 14:30:00,192.8,192.85,192.75,192.8,27139.0,168.6363,168.68,168.5926,168.6363,27139.0
2019-10-29 14:35:00,192.77,192.79,192.71,192.76,8475.0,168.61,168.6275,168.5576,168.6013,8475.0
2019-10-29 14:40:00,192.78,192.78,192.65,192.65,14069.0,168.6188,168.6188,168.5051,168.5051,14069.0
2019-10-29 14:45:00,192.65,192.81,192.63,192.8,25428.0,168.5051,168.645,168.4876,168.6363,25428.0
2019-10-29 14:50:00,192.8,192.88,192.77,192.84,16573.0,168.6363,168.7063,168.61,168.6713,16573.0
2019-10-29 14:55:00,192.84,192.95,192.8,192.82,42441.0,168.6713,168.7675,168.6363,168.6538,42441.0
2019-10-29 15:00:00,192.81,192.87,192.78,192.84,22016.0,168.645,168.6975,168.6188,168.6713,22016.0
2019-10-29 15:05:00,192.84,192.84,192.74,192.78,19844.0,168.6713,168.6713,168.5838,168.6188,19844.0
2019-10-29 15:10:00,192.78,192.85,192.74,192.75,13969.0,168.6188,168.68,168.5838,168.5926,13969.0
2019-10-29 15:15:00,192.75,192.8,192.74,192.79,13441.0,168.5926,168.6363,168.5838,168.6275,13441.0
2019-10-29 15:20:00,192.78,192.8,192.74,192.75,19446.0,168.6188,168.6363,168.5838,168.5926,19446.0
2019-10-29 15:25:00,192.77,192.84,192.75,192.78,26400.0,168.61,168.6713,168.5926,168.6188,26400.0
2019-10-29 15:30:00,192.77,192.82,192.74,192.8,35484.0,168.61,168.6538,168.5838,168.6363,35484.0
2019-10-29 15:35:00,192.8,192.8,192.71,192.72,42292.0,168.6363,168.6363,168.5576,168.5663,42292.0
2019-10-29 15:40:00,192.73,192.75,192.61,192.69,41917.0,168.5751,168.5926,168.4701,168.5401,41917.0
2019-10-29 15:45:00,192.69,192.77,192.63,192.67,56760.0,168.5401,168.61,168.4876,168.5226,56760.0
2019-10-29 15:50:00,192.68,192.75,192.6,192.69,147874.0,168.5313,168.5926,168.4614,168.5401,147874.0
2019-10-29 15:55:00,192.71,192.77,192.53,192.6,270043.0,168.5576,168.61,168.4001,168.4614,270043.0
2019-10-30 09:30:00,193.29,193.4,192.4,192.79,108421.0,169.0649,169.1611,168.2864,168.6275,108421.0
2019-10-30 09:35:00,192.79,192.8,191.68,192.0,53472.0,168.6275,168.6363,167.6567,167.9365,53472.0
2019-10-30 09:40:00,192.0,192.32,191.79,191.89,49705.0,167.9365,168.2164,167.7529,167.8403,49705.0
2019-10-30 09:45:00,191.93,192.74,191.75,192.74,61643.0,167.8753,168.5838,167.7179,168.5838,61643.0
2019-10-30 09:50:00,192.66,192.76,192.32,192.71,36630.0,168.5138,168.6013,168.2164,168.5576,36630.0
2019-10-30 09:55:00,192.79,192.83,192.64,192.83,50956.0,168.6275,168.6625,168.4963,168.6625,50956.0
2019-10-30 10:00:00,192.87,193.29,192.82,193.25,86998.0,168.6975,169.0649,168.6538,169.0299,86998.0
2019-10-30 10:05:00,193.26,193.35,192.83,192.99,65736.0,169.0386,169.1174,168.6625,168.8025,65736.0
2019-10-30 10:10:00,192.98,193.2,192.73,192.96,114120.0,168.7937,168.9862,168.5751,168.7762,114120.0
2019-10-30 10:15:00,192.94,193.46,192.94,193.32,44981.0,168.7587,169.2136,168.7587,169.0911,44981.0
2019-10-30 10:20:00,193.31,193.33,193.02,193.02,66067.0,169.0824,169.0999,168.8287,168.8287,66067.0
2019-10-30 10:25:00,193.04,193.25,193.02,193.09,44195.0,168.8462,169.0299,168.8287,168.8899,44195.0
2019-10-30 10:30:00,193.12,193.44,193.04,193.31,26447.0,168.9162,169.1961,168.8462,169.0824,26447.0
2019-10-30 10:35:00,193.31,193.33,193.15,193.23,43474.0,169.0824,169.0999,168.9424,169.0124,43474.0
2019-10-30 10:40:00,193.25,193.45,193.25,193.31,80143.0,169.0299,169.2048,169.0299,169.0824,80143.0
2019-10-30 10:45:00,193.34,193.57,193.34,193.5,97616.0,169.1086,169.3098,169.1086,169.2486,97616.0
2019-10-30 10:50:00,193.52,193.65,193.33,193.46,26520.0,169.266,169.3798,169.0999,169.2136,26520.0
2019-10-30 10:55:00,193.46,193.66,193.36,193.43,36522.0,169.2136,169.3885,169.1261,169.1873,36522.0
2019-10-30 11:00:00,193.45,193.52,193.4,193.5,38015.0,169.2048,169.266,169.1611,169.2486,38015.0
2019-10-30 11:05:00,193.5,193.53,193.38,193.49,25559.0,169.2486,169.2748,169.1436,169.2398,25559.0
2019-10-30 11:10:00,193.48,193.66,193.4,193.66,53064.0,169.2311,169.3885,169.1611,169.3885,53064.0
2019-10-30 11:15:00,193.64,193.67,193.52,193.59,60353.0,169.371,169.3972,169.266,169.3273,60353.0
2019-10-30 11:20:00,193.59,193.6,193.36,193.58,23258.0,169.3273,169.336,169.1261,169.3185,23258.0
2019-10-30 11:25:00,193.57,193.7,193.55,193.64,69435.0,169.3098,169.4235,169.2923,169.371,69435.0
2019-10-30 11:30:00,193.64,193.82,193.56,193.78,33668.0,169.371,169.5284,169.301,169.4935,33668.0
2019-10-30 11:35:00,193.75,194.0,193.68,193.99,39254.0,169.4672,169.6859,169.406,169.6771,39254.0
2019-10-30 11:40:00,194.03,194.14,194.0,194.09,53419.0,169.7121,169.8083,169.6859,169.7646,53419.0
2019-10-30 11:45:00,194.09,194.29,194.09,194.18,52782.0,169.7646,169.9395,169.7646,169.8433,52782.0
2019-10-30 11:50:00,194.2,194.2,194.02,194.07,38154.0,169.8608,169.8608,169.7034,169.7471,38154.0
2019-10-30 11:55:00,194.07,194.11,194.03,194.05,42827.0,169.7471,169.7821,169.7121,169.7296,42827.0
2019-10-30 12:00:00,194.05,194.07,193.8,194.07,36850.0,169.7296,169.7471,169.511,169.7471,36850.0
2019-10-30 12:05:00,194.06,194.09,193.95,194.06,43268.0,169.7384,169.7646,169.6422,169.7384,43268.0
2019-10-30 12:10:00,194.06,194.17,194.04,194.09,33409.0,169.7384,169.8346,169.7209,169.7646,33409.0
2019-10-30 12:15:00,194.1,194.18,194.04,194.14,88185.0,169.7734,169.8433,169.7209,169.8083,88185.0
2019-10-30 12:20:00,194.14,194.61,194.14,194.47,67262.0,169.8083,170.2194,169.8083,170.097,67262.0
2019-10-30 12:25:00,194.47,194.53,194.19,194.34,33850.0,170.097,170.1495,169.8521,169.9833,33850.0
2019-10-30 12:30:00,194.34,194.48,194.33,194.37,24518.0,169.9833,170.1057,169.9745,170.0095,24518.0
2019-10-30 12:35:00,194.36,194.44,194.25,194.43,33721.0,170.0008,170.0707,169.9046,170.062,33721.0
2019-10-30 12:40:00,194.43,194.84,194.38,194.72,164333.0,170.062,170.4206,170.0183,170.3156,164333.0
2019-10-30 12:45:00,194.72,195.02,194.63,195.0,62747.0,170.3156,170.5781,170.2369,170.5606,62747.0
2019-10-30 12:50:00,195.02,195.11,194.82,195.07,55554.0,170.5781,170.6568,170.4031,170.6218,55554.0
2019-10-30 12:55:00,195.11,195.22,194.73,194.81,33069.0,170.6568,170.753,170.3244,170.3944,33069.0
2019-10-30 13:00:00,194.81,194.9,194.65,194.89,46511.0,170.3944,170.4731,170.2544,170.4643,46511.0
2019-10-30 13:05:00,194.92,195.24,194.88,195.03,53658.0,170.4906,170.7705,170.4556,170.5868,53658.0
2019-10-30 13:10:00,195.01,195.11,194.82,194.94,85565.0,170.5693,170.6568,170.4031,170.5081,85565.0
2019-10-30 13:15:00,194.93,195.19,194.92,195.05,29480.0,170.4993,170.7267,170.4906,170.6043,29480.0
2019-10-30 13:20:00,195.05,195.27,194.97,195.26,58592.0,170.6043,170.7967,170.5343,170.788,58592.0
2019-10-30 13:25:00,195.27,195.43,195.24,195.39,54741.0,170.7967,170.9367,170.7705,170.9017,54741.0
2019-10-30 13:30:00,195.39,195.41,195.07,195.11,60289.0,170.9017,170.9192,170.6218,170.6568,60289.0
2019-10-30 13:35:00,195.13,195.28,195.09,195.28,23891.0,170.6743,170.8055,170.6393,170.8055,23891.0
2019-10-30 13:40:00,195.28,195.32,195.12,195.19,22790.0,170.8055,170.8405,170.6655,170.7267,22790.0
2019-10-30 13:45:00,195.19,195.57,195.16,195.51,47714.0,170.7267,171.0591,170.7005,171.0066,47714.0
2019-10-30 13:50:00,195.55,195.62,195.45,195.5,57294.0,171.0416,171.1029,170.9542,170.9979,57294.0
2019-10-30 13:55:00,195.49,195.53,195.41,195.49,21866.0,170.9891,171.0241,170.9192,170.9891,21866.0
2019-10-30 14:00:00,195.5,195.5,195.18,195.34,113657.0,170.9979,170.9979,170.718,170.8579,113657.0
2019-10-30 14:05:00,195.34,195.7,195.29,195.62,359199.0,170.8579,171.1728,170.8142,171.1029,359199.0
2019-10-30 14:10:00,195.6,195.79,195.44,195.69,75745.0,171.0854,171.2515,170.9454,171.1641,75745.0
2019-10-30 14:15:00,195.72,195.99,195.67,195.95,90653.0,171.1903,171.4265,171.1466,171.3915,90653.0
2019-10-30 14:20:00,195.93,195.98,195.57,195.75,49036.0,171.374,171.4177,171.0591,171.2166,49036.0
2019-10-30 14:25:00,195.77,195.85,195.7,195.73,24709.0,171.2341,171.304,171.1728,171.1991,24709.0
2019-10-30 14:30:00,195.74,195.78,195.27,195.38,53163.0,171.2078,171.2428,170.7967,170.8929,53163.0
2019-10-30 14:35:00,195.4,195.68,195.25,195.37,36407.0,170.9104,171.1553,170.7792,170.8842,36407.0
2019-10-30 14:40:00,195.49,195.85,195.42,195.79,35128.0,170.9891,171.304,170.9279,171.2515,35128.0
2019-10-30 14:45:00,195.77,195.97,195.74,195.92,37102.0,171.2341,171.409,171.2078,171.3653,37102.0
2019-10-30 14:50:00,195.92,196.34,195.92,196.27,78128.0,171.3653,171.7326,171.3653,171.6714,78128.0
2019-10-30 14:55:00,196.29,196.37,195.86,196.01,61865.0,171.6889,171.7589,171.3128,171.444,61865.0
2019-10-30 15:00:00,196.01,196.3,195.8,196.28,52252.0,171.444,171.6976,171.2603,171.6801,52252.0
2019-10-30 15:05:00,196.29,196.51,196.24,196.28,107079.0,171.6889,171.8813,171.6451,171.6801,107079.0
2019-10-30 15:10:00,196.28,196.29,195.95,196.0,50516.0,171.6801,171.6889,171.3915,171.4352,50516.0
2019-10-30 15:15:00,196.02,196.3,195.99,196.26,40655.0,171.4527,171.6976,171.4265,171.6626,40655.0
2019-10-30 15:20:00,196.25,196.48,196.18,196.36,55315.0,171.6539,171.8551,171.5927,171.7501,55315.0
2019-10-30 15:25:00,196.38,196.43,196.21,196.4,45269.0,171.7676,171.8113,171.6189,171.7851,45269.0
2019-10-30 15:30:00,196.39,196.41,196.13,196.17,43218.0,171.7763,171.7938,171.5489,171.5839,43218.0
2019-10-30 15:35:00,196.17,196.3,196.13,196.28,54759.0,171.5839,171.6976,171.5489,171.6801,54759.0
2019-10-30 15:40:00,196.26,196.4,196.26,196.39,60369.0,171.6626,171.7851,171.6626,171.7763,60369.0
2019-10-30 15:45:00,196.39,196.46,196.25,196.46,89761.0,171.7763,171.8376,171.6539,171.8376,89761.0
2019-10-30 15:50:00,196.46,196.7,196.43,196.69,112062.0,171.8376,172.0475,171.8113,172.0387,112062.0
2019-10-30 15:55:00,196.69,197.0,196.64,196.92,269743.0,172.0387,172.3099,171.995,172.2399,269743.0
2019-10-31 09:30:00,197.4,198.0,196.15,196.61,266016.0,172.6598,173.1846,171.5664,171.9688,266016.0
2019-10-31 09:35:00,196.65,197.42,196.4,197.31,83539.0,172.0038,172.6773,171.7851,172.581,83539.0
2019-10-31 09:40:00,197.24,197.57,196.69,196.81,131859.0,172.5198,172.8085,172.0387,172.1437,131859.0
2019-10-31 09:45:00,196.92,197.52,196.84,197.31,84825.0,172.2399,172.7647,172.1699,172.581,84825.0
2019-10-31 09:50:00,197.3,197.53,197.13,197.22,106447.0,172.5723,172.7735,172.4236,172.5023,106447.0
2019-10-31 09:55:00,197.24,197.25,196.94,197.08,37714.0,172.5198,172.5286,172.2574,172.3799,37714.0
2019-10-31 10:00:00,197.07,197.4,196.94,197.3,57365.0,172.3711,172.6598,172.2574,172.5723,57365.0
2019-10-31 10:05:00,197.3,197.39,197.16,197.17,54339.0,172.5723,172.651,172.4498,172.4586,54339.0
2019-10-31 10:10:00,197.18,197.19,196.92,197.13,44201.0,172.4673,172.4761,172.2399,172.4236,44201.0
2019-10-31 10:15:00,197.1,197.12,196.91,197.03,58454.0,172.3974,172.4149,172.2312,172.3361,58454.0
2019-10-31 10:20:00,197.02,197.03,196.56,196.59,54687.0,172.3274,172.3361,171.925,171.9513,54687.0
2019-10-31 10:25:00,196.61,196.64,196.33,196.35,51059.0,171.9688,171.995,171.7239,171.7414,51059.0
2019-10-31 10:30:00,196.36,196.36,195.89,196.03,74409.0,171.7501,171.7501,171.339,171.4615,74409.0
2019-10-31 10:35:00,196.01,196.37,196.01,196.37,47179.0,171.444,171.7589,171.444,171.7589,47179.0
2019-10-31 10:40:00,196.36,196.65,196.22,196.53,33294.0,171.7501,172.0038,171.6277,171.8988,33294.0
2019-10-31 10:45:00,196.53,196.61,196.23,196.27,36931.0,171.8988,171.9688,171.6364,171.6714,36931.0
2019-10-31 10:50:00,196.25,196.26,196.05,196.2,38137.0,171.6539,171.6626,171.479,171.6102,38137.0
2019-10-31 10:55:00,196.22,196.22,195.75,195.75,52833.0,171.6277,171.6277,171.2166,171.2166,52833.0
2019-10-31 11:00:00,195.75,195.91,195.63,195.88,29543.0,171.2166,171.3565,171.1116,171.3303,29543.0
2019-10-31 11:05:00,195.9,196.19,195.87,196.17,31097.0,171.3478,171.6014,171.3215,171.5839,31097.0
2019-10-31 11:10:00,196.18,196.22,196.01,196.08,17384.0,171.5927,171.6277,171.444,171.5052,17384.0
2019-10-31 11:15:00,196.1,196.23,196.02,196.03,44588.0,171.5227,171.6364,171.4527,171.4615,44588.0
2019-10-31 11:20:00,196.05,196.55,195.95,196.39,38665.0,171.479,171.9163,171.3915,171.7763,38665.0
2019-10-31 11:25:00,196.39,196.65,196.33,196.65,28106.0,171.7763,172.0038,171.7239,172.0038,28106.0
2019-10-31 11:30:00,196.65,196.82,196.55,196.76,29347.0,172.0038,172.1525,171.9163,172.1,29347.0
2019-10-31 11:35:00,196.77,196.83,196.6,196.8,30538.0,172.1087,172.1612,171.96,172.135,30538.0
2019-10-31 11:40:00,196.8,196.8,196.21,196.21,28637.0,172.135,172.135,171.6189,171.6189,28637.0
2019-10-31 11:45:00,196.25,196.36,195.95,195.97,28379.0,171.6539,171.7501,171.3915,171.409,28379.0
2019-10-31 11:50:00,195.98,195.99,195.75,195.93,25037.0,171.4177,171.4265,171.2166,171.374,25037.0
2019-10-31 11:55:00,195.96,196.13,195.74,196.0,39895.0,171.4002,171.5489,171.2078,171.4352,39895.0
2019-10-31 12:00:00,196.01,196.23,196.01,196.1,23200.0,171.444,171.6364,171.444,171.5227,23200.0
2019-10-31 12:05:00,196.12,196.38,196.09,196.33,21538.0,171.5402,171.7676,171.5139,171.7239,21538.0
2019-10-31 12:10:00,196.25,196.38,196.24,196.31,48403.0,171.6539,171.7676,171.6451,171.7064,48403.0
2019-10-31 12:15:00,196.31,196.43,196.15,196.17,22895.0,171.7064,171.8113,171.5664,171.5839,22895.0
2019-10-31 12:20:00,196.14,196.2,196.0,196.0,19317.0,171.5577,171.6102,171.4352,171.4352,19317.0
2019-10-31 12:25:00,196.04,196.19,195.98,196.03,16942.0,171.4702,171.6014,171.4177,171.4615,16942.0
2019-10-31 12:30:00,196.04,196.04,195.82,195.82,29251.0,171.4702,171.4702,171.2778,171.2778,29251.0
2019-10-31 12:35:00,195.85,196.0,195.85,195.95,12189.0,171.304,171.4352,171.304,171.3915,12189.0
2019-10-31 12:40:00,195.95,196.19,195.95,196.15,14787.0,171.3915,171.6014,171.3915,171.5664,14787.0
2019-10-31 12:45:00,196.18,196.23,196.05,196.06,23290.0,171.5927,171.6364,171.479,171.4877,23290.0
2019-10-31 12:50:00,196.04,196.05,195.85,196.0,43798.0,171.4702,171.479,171.304,171.4352,43798.0
2019-10-31 12:55:00,196.0,196.17,195.91,196.15,14483.0,171.4352,171.5839,171.3565,171.5664,14483.0
2019-10-31 13:00:00,196.17,196.18,196.01,196.03,10994.0,171.5839,171.5927,171.444,171.4615,10994.0
2019-10-31 13:05:00,196.06,196.26,196.05,196.18,35304.0,171.4877,171.6626,171.479,171.5927,35304.0
2019-10-31 13:10:00,196.21,196.26,195.96,195.99,28914.0,171.6189,171.6626,171.4002,171.4265,28914.0
2019-10-31 13:15:00,195.99,196.0,195.9,195.9,19419.0,171.4265,171.4352,171.3478,171.3478,19419.0
2019-10-31 13:20:00,195.9,196.3,195.9,196.3,32064.0,171.3478,171.6976,171.3478,171.6976,32064.0
2019-10-31 13:25:00,196.28,196.45,196.28,196.42,60055.0,171.6801,171.8288,171.6801,171.8026,60055.0
2019-10-31 13:30:00,196.4,196.72,196.36,196.69,19125.0,171.7851,172.065,171.7501,172.0387,19125.0
2019-10-31 13:35:00,196.7,196.86,196.7,196.81,23600.0,172.0475,172.1874,172.0475,172.1437,23600.0
2019-10-31 13:40:00,196.79,196.83,196.55,196.62,20163.0,172.1262,172.1612,171.9163,171.9775,20163.0
2019-10-31 13:45:00,196.63,196.85,196.63,196.74,9593.0,171.9863,172.1787,171.9863,172.0825,9593.0
2019-10-31 13:50:00,196.72,196.74,196.63,196.71,14496.0,172.065,172.0825,171.9863,172.0562,14496.0
2019-10-31 13:55:00,196.68,196.71,196.61,196.62,9929.0,172.03,172.0562,171.9688,171.9775,9929.0
2019-10-31 14:00:00,196.64,196.64,196.42,196.46,12753.0,171.995,171.995,171.8026,171.8376,12753.0
2019-10-31 14:05:00,196.48,196.51,196.32,196.42,19109.0,171.8551,171.8813,171.7151,171.8026,19109.0
2019-10-31 14:10:00,196.43,196.44,196.21,196.25,40281.0,171.8113,171.8201,171.6189,171.6539,40281.0
2019-10-31 14:15:00,196.26,196.26,196.12,196.23,47949.0,171.6626,171.6626,171.5402,171.6364,47949.0
2019-10-31 14:20:00,196.2,196.33,196.17,196.3,13865.0,171.6102,171.7239,171.5839,171.6976,13865.0
2019-10-31 14:25:00,196.3,196.36,196.16,196.16,16017.0,171.6976,171.7501,171.5752,171.5752,16017.0
2019-10-31 14:30:00,196.16,196.2,196.07,196.08,15807.0,171.5752,171.6102,171.4965,171.5052,15807.0
2019-10-31 14:35:00,196.07,196.14,195.93,195.97,17642.0,171.4965,171.5577,171.374,171.409,17642.0
2019-10-31 14:40:00,195.92,195.92,195.67,195.69,22823.0,171.3653,171.3653,171.1466,171.1641,22823.0
2019-10-31 14:45:00,195.7,195.95,195.68,195.92,24811.0,171.1728,171.3915,171.1553,171.3653,24811.0
2019-10-31 14:50:00,195.94,196.08,195.93,195.97,41135.0,171.3827,171.5052,171.374,171.409,41135.0
2019-10-31 14:55:00,195.96,196.06,195.96,196.02,23589.0,171.4002,171.4877,171.4002,171.4527,23589.0
2019-10-31 15:00:00,196.03,196.11,196.01,196.09,24108.0,171.4615,171.5314,171.444,171.5139,24108.0
2019-10-31 15:05:00,196.09,196.09,195.9,195.96,22900.0,171.5139,171.5139,171.3478,171.4002,22900.0
2019-10-31 15:10:00,195.97,196.12,195.96,196.03,25630.0,171.409,171.5402,171.4002,171.4615,25630.0
2019-10-31 15:15:00,196.05,196.36,196.04,196.31,38971.0,171.479,171.7501,171.4702,171.7064,38971.0
2019-10-31 15:20:00,196.32,196.33,196.25,196.31,20679.0,171.7151,171.7239,171.6539,171.7064,20679.0
2019-10-31 15:25:00,196.3,196.3,196.16,196.16,15463.0,171.6976,171.6976,171.5752,171.5752,15463.0
2019-10-31 15:30:00,196.18,196.49,196.18,196.48,26680.0,171.5927,171.8638,171.5927,171.8551,26680.0
2019-10-31 15:35:00,196.47,196.52,196.14,196.15,39846.0,171.8463,171.8901,171.5577,171.5664,39846.0
2019-10-31 15:40:00,196.17,196.25,196.1,196.21,36980.0,171.5839,171.6539,171.5227,171.6189,36980.0
2019-10-31 15:45:00,196.21,196.29,196.2,196.25,63072.0,171.6189,171.6889,171.6102,171.6539,63072.0
2019-10-31 15:50:00,196.24,196.24,196.1,196.15,92135.0,171.6451,171.6451,171.5227,171.5664,92135.0
2019-10-31 15:55:00,196.14,196.76,196.12,196.63,172398.0,171.5577,172.1,171.5402,171.9863,172398.0
2019-11-01 09:30:00,197.78,197.97,196.55,196.6,79094.0,172.9921,173.1583,171.9163,171.96,79094.0
2019-11-01 09:35:00,196.61,196.91,196.01,196.05,76226.0,171.9688,172.2312,171.444,171.479,76226.0
2019-11-01 09:40:00,196.06,196.16,195.74,195.96,28901.0,171.4877,171.5752,171.2078,171.4002,28901.0
2019-11-01 09:45:00,196.02,196.09,195.76,195.97,41348.0,171.4527,171.5139,171.2253,171.409,41348.0
2019-11-01 09:50:00,196.02,196.1,195.87,196.01,35568.0,171.4527,171.5227,171.3215,171.444,35568.0
2019-11-01 09:55:00,196.01,196.04,195.74,195.89,24156.0,171.444,171.4702,171.2078,171.339,24156.0
2019-11-01 10:00:00,195.89,195.9,195.36,195.36,61251.0,171.339,171.3478,170.8754,170.8754,61251.0
2019-11-01 10:05:00,195.39,195.52,195.0,195.19,86645.0,170.9017,171.0154,170.5606,170.7267,86645.0
2019-11-01 10:10:00,195.19,195.19,194.46,194.56,112573.0,170.7267,170.7267,170.0882,170.1757,112573.0
2019-11-01 10:15:00,194.57,194.59,194.22,194.25,90610.0,170.1844,170.2019,169.8783,169.9046,90610.0
2019-11-01 10:20:00,194.28,194.76,193.98,194.76,83662.0,169.9308,170.3506,169.6684,170.3506,83662.0
2019-11-01 10:25:00,194.75,194.76,194.38,194.69,44487.0,170.3419,170.3506,170.0183,170.2894,44487.0
2019-11-01 10:30:00,194.72,195.1,194.72,195.06,66709.0,170.3156,170.648,170.3156,170.613,66709.0
2019-11-01 10:35:00,195.1,195.12,194.44,194.44,67812.0,170.648,170.6655,170.0707,170.0707,67812.0
2019-11-01 10:40:00,194.47,194.51,194.27,194.38,61261.0,170.097,170.132,169.922,170.0183,61261.0
2019-11-01 10:45:00,194.36,194.44,194.16,194.17,45155.0,170.0008,170.0707,169.8258,169.8346,45155.0
2019-11-01 10:50:00,194.16,194.23,194.1,194.14,61471.0,169.8258,169.8871,169.7734,169.8083,61471.0
2019-11-01 10:55:00,194.16,194.43,194.1,194.43,42605.0,169.8258,170.062,169.7734,170.062,42605.0
2019-11-01 11:00:00,194.39,194.41,194.26,194.27,14480.0,170.027,170.0445,169.9133,169.922,14480.0
2019-11-01 11:05:00,194.25,194.37,194.11,194.32,41455.0,169.9046,170.0095,169.7821,169.9658,41455.0
2019-11-01 11:10:00,194.33,194.34,194.11,194.14,30787.0,169.9745,169.9833,169.7821,169.8083,30787.0
2019-11-01 11:15:00,194.15,194.19,193.7,193.78,96003.0,169.8171,169.8521,169.4235,169.4935,96003.0
2019-11-01 11:20:00,193.75,194.01,193.75,193.91,47182.0,169.4672,169.6946,169.4672,169.6072,47182.0
2019-11-01 11:25:00,193.95,193.96,193.86,193.92,35024.0,169.6422,169.6509,169.5634,169.6159,35024.0
2019-11-01 11:30:00,193.92,193.95,193.85,193.91,20084.0,169.6159,169.6422,169.5547,169.6072,20084.0
2019-11-01 11:35:00,193.9,194.1,193.9,193.95,24481.0,169.5984,169.7734,169.5984,169.6422,24481.0
2019-11-01 11:40:00,193.96,194.22,193.93,194.18,22463.0,169.6509,169.8783,169.6247,169.8433,22463.0
2019-11-01 11:45:00,194.21,194.31,194.1,194.21,22572.0,169.8696,169.957,169.7734,169.8696,22572.0
2019-11-01 11:50:00,194.19,194.22,194.0,194.0,17024.0,169.8521,169.8783,169.6859,169.6859,17024.0
2019-11-01 11:55:00,194.0,194.1,193.9,194.01,95733.0,169.6859,169.7734,169.5984,169.6946,95733.0
2019-11-01 12:00:00,194.02,194.04,193.88,193.97,32811.0,169.7034,169.7209,169.5809,169.6596,32811.0
2019-11-01 12:05:00,193.94,194.11,193.94,194.11,21059.0,169.6334,169.7821,169.6334,169.7821,21059.0
2019-11-01 12:10:00,194.12,194.32,194.08,194.23,29564.0,169.7908,169.9658,169.7559,169.8871,29564.0
2019-11-01 12:15:00,194.21,194.48,194.2,194.37,42036.0,169.8696,170.1057,169.8608,170.0095,42036.0
2019-11-01 12:20:00,194.35,194.58,194.33,194.4,30465.0,169.992,170.1932,169.9745,170.0358,30465.0
2019-11-01 12:25:00,194.4,194.41,194.13,194.17,16201.0,170.0358,170.0445,169.7996,169.8346,16201.0
2019-11-01 12:30:00,194.12,194.47,194.1,194.25,22830.0,169.7908,170.097,169.7734,169.9046,22830.0
2019-11-01 12:35:00,194.2,194.44,194.16,194.32,21188.0,169.8608,170.0707,169.8258,169.9658,21188.0
2019-11-01 12:40:00,194.31,194.31,194.02,194.05,22179.0,169.957,169.957,169.7034,169.7296,22179.0
2019-11-01 12:45:00,194.04,194.05,193.96,193.96,16731.0,169.7209,169.7296,169.6509,169.6509,16731.0
2019-11-01 12:50:00,193.97,193.97,193.82,193.88,18197.0,169.6596,169.6596,169.5284,169.5809,18197.0
2019-11-01 12:55:00,193.87,193.97,193.8,193.95,16260.0,169.5722,169.6596,169.511,169.6422,16260.0
2019-11-01 13:00:00,193.99,194.08,193.94,193.95,19619.0,169.6771,169.7559,169.6334,169.6422,19619.0
2019-11-01 13:05:00,193.92,194.04,193.9,193.98,12322.0,169.6159,169.7209,169.5984,169.6684,12322.0
2019-11-01 13:10:00,193.98,194.05,193.97,193.99,13443.0,169.6684,169.7296,169.6596,169.6771,13443.0
2019-11-01 13:15:00,194.0,194.03,193.88,193.88,15596.0,169.6859,169.7121,169.5809,169.5809,15596.0
2019-11-01 13:20:00,193.91,194.0,193.85,193.94,15242.0,169.6072,169.6859,169.5547,169.6334,15242.0
2019-11-01 13:25:00,193.92,193.94,193.82,193.88,20180.0,169.6159,169.6334,169.5284,169.5809,20180.0
2019-11-01 13:30:00,193.89,194.0,193.85,193.99,17931.0,169.5897,169.6859,169.5547,169.6771,17931.0
2019-11-01 13:35:00,194.0,194.14,193.98,194.06,24710.0,169.6859,169.8083,169.6684,169.7384,24710.0
2019-11-01 13:40:00,194.08,194.13,194.04,194.04,11543.0,169.7559,169.7996,169.7209,169.7209,11543.0
2019-11-01 13:45:00,194.05,194.13,193.96,194.06,19390.0,169.7296,169.7996,169.6509,169.7384,19390.0
2019-11-01 13:50:00,194.06,194.4,194.06,194.39,29136.0,169.7384,170.0358,169.7384,170.027,29136.0
2019-11-01 13:55:00,194.42,194.45,194.27,194.27,14041.0,170.0532,170.0795,169.922,169.922,14041.0
2019-11-01 14:00:00,194.26,194.34,194.22,194.33,12526.0,169.9133,169.9833,169.8783,169.9745,12526.0
2019-11-01 14:05:00,194.34,194.34,194.21,194.23,10620.0,169.9833,169.9833,169.8696,169.8871,10620.0
2019-11-01 14:10:00,194.2,194.37,194.19,194.29,9740.0,169.8608,170.0095,169.8521,169.9395,9740.0
2019-11-01 14:15:00,194.32,194.33,194.1,194.1,13678.0,169.9658,169.9745,169.7734,169.7734,13678.0
2019-11-01 14:20:00,194.12,194.16,194.08,194.11,9705.0,169.7908,169.8258,169.7559,169.7821,9705.0
2019-11-01 14:25:00,194.11,194.28,194.1,194.27,11484.0,169.7821,169.9308,169.7734,169.922,11484.0
2019-11-01 14:30:00,194.26,194.35,194.26,194.32,12208.0,169.9133,169.992,169.9133,169.9658,12208.0
2019-11-01 14:35:00,194.33,194.34,194.07,194.09,20945.0,169.9745,169.9833,169.7471,169.7646,20945.0
2019-11-01 14:40:00,194.11,194.14,194.07,194.12,10476.0,169.7821,169.8083,169.7471,169.7908,10476.0
2019-11-01 14:45:00,194.09,194.2,194.08,194.09,13052.0,169.7646,169.8608,169.7559,169.7646,13052.0
2019-11-01 14:50:00,194.12,194.19,194.05,194.07,16223.0,169.7908,169.8521,169.7296,169.7471,16223.0
2019-11-01 14:55:00,194.07,194.15,194.06,194.07,11008.0,169.7471,169.8171,169.7384,169.7471,11008.0
2019-11-01 15:00:00,194.06,194.11,194.04,194.1,14605.0,169.7384,169.7821,169.7209,169.7734,14605.0
2019-11-01 15:05:00,194.09,194.11,194.04,194.05,8625.0,169.7646,169.7821,169.7209,169.7296,8625.0
2019-11-01 15:10:00,194.04,194.14,194.03,194.14,16453.0,169.7209,169.8083,169.7121,169.8083,16453.0
2019-11-01 15:15:00,194.13,194.17,194.03,194.05,13926.0,169.7996,169.8346,169.7121,169.7296,13926.0
2019-11-01 15:20:00,194.04,194.06,194.0,194.03,31096.0,169.7209,169.7384,169.6859,169.7121,31096.0
2019-11-01 15:25:00,194.02,194.08,193.97,193.99,25943.0,169.7034,169.7559,169.6596,169.6771,25943.0
2019-11-01 15:30:00,194.02,194.02,193.9,193.93,24715.0,169.7034,169.7034,169.5984,169.6247,24715.0
2019-11-01 15:35:00,193.94,194.03,193.93,194.03,23188.0,169.6334,169.7121,169.6247,169.7121,23188.0
2019-11-01 15:40:00,194.02,194.05,193.99,194.01,20324.0,169.7034,169.7296,169.6771,169.6946,20324.0
2019-11-01 15:45:00,194.0,194.01,193.9,193.95,47679.0,169.6859,169.6946,169.5984,169.6422,47679.0
2019-11-01 15:50:00,193.96,194.08,193.92,194.08,72376.0,169.6509,169.7559,169.6159,169.7559,72376.0
2019-11-01 15:55:00,194.08,194.2,193.86,193.96,171554.0,169.7559,169.8608,169.5634,169.6509,171554.0
2019-11-04 09:30:00,190.16,190.49,188.37,189.26,1441357.0,166.3272,166.6158,164.7615,165.54,1441357.0
2019-11-04 09:35:00,189.26,189.98,188.76,189.9,519947.0,165.54,166.1697,165.1026,166.0997,519947.0
2019-11-04 09:40:00,189.97,190.34,189.55,189.76,321461.0,166.161,166.4846,165.7936,165.9773,321461.0
2019-11-04 09:45:00,189.79,190.75,189.55,190.57,300552.0,166.0035,166.8432,165.7936,166.6858,300552.0
2019-11-04 09:50:00,190.57,190.57,189.88,190.02,208228.0,166.6858,166.6858,166.0822,166.2047,208228.0
2019-11-04 09:55:00,190.02,190.11,189.67,189.97,203655.0,166.2047,166.2834,165.8986,166.161,203655.0
2019-11-04 10:00:00,189.99,190.02,189.31,189.32,338055.0,166.1785,166.2047,165.5837,165.5924,338055.0
2019-11-04 10:05:00,189.31,189.53,188.98,189.05,363329.0,165.5837,165.7761,165.295,165.3563,363329.0
2019-11-04 10:10:00,189.06,189.19,188.72,188.74,328721.0,165.365,165.4787,165.0676,165.0851,328721.0
2019-11-04 10:15:00,188.73,188.9,188.25,188.78,460730.0,165.0764,165.2251,164.6565,165.1201,460730.0
2019-11-04 10:20:00,188.79,189.5,188.68,189.48,266510.0,165.1289,165.7499,165.0326,165.7324,266510.0
2019-11-04 10:25:00,189.48,189.55,189.11,189.41,247614.0,165.7324,165.7936,165.4088,165.6712,247614.0
2019-11-04 10:30:00,189.41,189.5,189.03,189.11,158560.0,165.6712,165.7499,165.3388,165.4088,158560.0
2019-11-04 10:35:00,189.12,189.35,189.1,189.28,152832.0,165.4175,165.6187,165.4,165.5574,152832.0
2019-11-04 10:40:00,189.27,189.35,189.01,189.01,144377.0,165.5487,165.6187,165.3213,165.3213,144377.0
2019-11-04 10:45:00,189.03,189.23,188.8,189.15,147346.0,165.3388,165.5137,165.1376,165.4437,147346.0
2019-11-04 10:50:00,189.16,189.49,189.1,189.24,91770.0,165.4525,165.7411,165.4,165.5225,91770.0
2019-11-04 10:55:00,189.26,189.3,188.94,189.01,133138.0,165.54,165.5749,165.2601,165.3213,133138.0
2019-11-04 11:00:00,189.02,189.08,188.87,189.0,105146.0,165.33,165.3825,165.1988,165.3125,105146.0
2019-11-04 11:05:00,189.01,189.06,188.8,188.88,158103.0,165.3213,165.365,165.1376,165.2076,158103.0
2019-11-04 11:10:00,188.89,188.93,188.69,188.72,138550.0,165.2163,165.2513,165.0414,165.0676,138550.0
2019-11-04 11:15:00,188.72,188.78,188.66,188.76,95674.0,165.0676,165.1201,165.0152,165.1026,95674.0
2019-11-04 11:20:00,188.76,189.16,188.73,188.84,132837.0,165.1026,165.4525,165.0764,165.1726,132837.0
2019-11-04 11:25:00,188.85,188.86,188.55,188.59,183639.0,165.1813,165.1901,164.9189,164.9539,183639.0
2019-11-04 11:30:00,188.58,188.6,188.46,188.5,203472.0,164.9452,164.9627,164.8402,164.8752,203472.0
2019-11-04 11:35:00,188.5,188.52,188.25,188.27,162304.0,164.8752,164.8927,164.6565,164.674,162304.0
2019-11-04 11:40:00,188.28,188.28,188.07,188.14,306822.0,164.6828,164.6828,164.4991,164.5603,306822.0
2019-11-04 11:45:00,188.14,188.2,188.1,188.16,185099.0,164.5603,164.6128,164.5253,164.5778,185099.0
2019-11-04 11:50:00,188.16,188.35,188.0,188.0,242501.0,164.5778,164.744,164.4379,164.4379,242501.0
2019-11-04 11:55:00,188.02,188.21,188.01,188.09,107265.0,164.4554,164.6216,164.4466,164.5166,107265.0
2019-11-04 12:00:00,188.09,188.22,188.0,188.18,145345.0,164.5166,164.6303,164.4379,164.5953,145345.0
2019-11-04 12:05:00,188.2,188.59,188.17,188.42,139431.0,164.6128,164.9539,164.5866,164.8052,139431.0
2019-11-04 12:10:00,188.39,188.73,188.39,188.63,97014.0,164.779,165.0764,164.779,164.9889,97014.0
2019-11-04 12:15:00,188.64,188.79,188.59,188.77,62631.0,164.9977,165.1289,164.9539,165.1114,62631.0
2019-11-04 12:20:00,188.79,188.9,188.65,188.66,79768.0,165.1289,165.2251,165.0064,165.0152,79768.0
2019-11-04 12:25:00,188.66,188.83,188.65,188.72,76170.0,165.0152,165.1638,165.0064,165.0676,76170.0
2019-11-04 12:30:00,188.71,188.74,188.3,188.42,147075.0,165.0589,165.0851,164.7003,164.8052,147075.0
2019-11-04 12:35:00,188.41,188.58,188.17,188.3,115082.0,164.7965,164.9452,164.5866,164.7003,115082.0
2019-11-04 12:40:00,188.28,188.3,188.04,188.05,88462.0,164.6828,164.7003,164.4729,164.4816,88462.0
2019-11-04 12:45:00,188.05,188.18,188.01,188.08,81031.0,164.4816,164.5953,164.4466,164.5078,81031.0
2019-11-04 12:50:00,188.06,188.24,188.05,188.07,92165.0,164.4904,164.6478,164.4816,164.4991,92165.0
2019-11-04 12:55:00,188.09,188.13,188.0,188.02,179503.0,164.5166,164.5516,164.4379,164.4554,179503.0
2019-11-04 13:00:00,188.02,188.15,187.87,187.87,235837.0,164.4554,164.5691,164.3242,164.3242,235837.0
2019-11-04 13:05:00,187.88,188.0,187.86,188.0,114426.0,164.3329,164.4379,164.3154,164.4379,114426.0
2019-11-04 13:10:00,188.0,188.44,187.99,188.42,158800.0,164.4379,164.8227,164.4291,164.8052,158800.0
2019-11-04 13:15:00,188.43,188.64,188.42,188.51,122348.0,164.814,164.9977,164.8052,164.884,122348.0
2019-11-04 13:20:00,188.48,188.71,188.45,188.54,89999.0,164.8577,165.0589,164.8315,164.9102,89999.0
2019-11-04 13:25:00,188.55,188.59,188.38,188.43,60004.0,164.9189,164.9539,164.7702,164.814,60004.0
2019-11-04 13:30:00,188.43,188.54,188.38,188.43,52228.0,164.814,164.9102,164.7702,164.814,52228.0
2019-11-04 13:35:00,188.43,188.48,188.24,188.34,63739.0,164.814,164.8577,164.6478,164.7353,63739.0
2019-11-04 13:40:00,188.36,188.39,188.19,188.23,53563.0,164.7528,164.779,164.6041,164.639,53563.0
2019-11-04 13:45:00,188.24,188.29,188.2,188.21,49390.0,164.6478,164.6915,164.6128,164.6216,49390.0
2019-11-04 13:50:00,188.2,188.23,188.03,188.09,78777.0,164.6128,164.639,164.4641,164.5166,78777.0
2019-11-04 13:55:00,188.1,188.17,188.08,188.14,56365.0,164.5253,164.5866,164.5078,164.5603,56365.0
2019-11-04 14:00:00,188.14,188.21,188.1,188.14,44602.0,164.5603,164.6216,164.5253,164.5603,44602.0
2019-11-04 14:05:00,188.13,188.19,188.05,188.06,74168.0,164.5516,164.6041,164.4816,164.4904,74168.0
2019-11-04 14:10:00,188.07,188.26,188.03,188.12,93414.0,164.4991,164.6653,164.4641,164.5428,93414.0
2019-11-04 14:15:00,188.13,188.13,188.03,188.08,88120.0,164.5516,164.5516,164.4641,164.5078,88120.0
2019-11-04 14:20:00,188.08,188.13,188.02,188.07,87534.0,164.5078,164.5516,164.4554,164.4991,87534.0
2019-11-04 14:25:00,188.06,188.15,188.02,188.06,64142.0,164.4904,164.5691,164.4554,164.4904,64142.0
2019-11-04 14:30:00,188.06,188.06,188.0,188.02,80433.0,164.4904,164.4904,164.4379,164.4554,80433.0
2019-11-04 14:35:00,188.02,188.05,187.8,187.81,187973.0,164.4554,164.4816,164.2629,164.2717,187973.0
2019-11-04 14:40:00,187.8,187.93,187.72,187.79,114340.0,164.2629,164.3766,164.193,164.2542,114340.0
2019-11-04 14:45:00,187.78,187.92,187.63,187.7,192348.0,164.2454,164.3679,164.1142,164.1755,192348.0
2019-11-04 14:50:00,187.69,187.78,187.63,187.73,92257.0,164.1667,164.2454,164.1142,164.2017,92257.0
2019-11-04 14:55:00,187.73,187.75,187.65,187.67,86474.0,164.2017,164.2192,164.1317,164.1492,86474.0
2019-11-04 15:00:00,187.67,187.95,187.55,187.75,251898.0,164.1492,164.3941,164.0443,164.2192,251898.0
2019-11-04 15:05:00,187.74,187.75,187.68,187.75,83265.0,164.2105,164.2192,164.158,164.2192,83265.0
2019-11-04 15:10:00,187.75,187.94,187.61,187.62,92881.0,164.2192,164.3854,164.0967,164.1055,92881.0
2019-11-04 15:15:00,187.63,187.67,187.6,187.64,76416.0,164.1142,164.1492,164.088,164.123,76416.0
2019-11-04 15:20:00,187.64,187.76,187.59,187.62,114958.0,164.123,164.2279,164.0793,164.1055,114958.0
2019-11-04 15:25:00,187.61,187.69,187.57,187.62,97733.0,164.0967,164.1667,164.0618,164.1055,97733.0
2019-11-04 15:30:00,187.64,187.7,187.58,187.66,102210.0,164.123,164.1755,164.0705,164.1405,102210.0
2019-11-04 15:35:00,187.66,187.98,187.66,187.8,161587.0,164.1405,164.4204,164.1405,164.2629,161587.0
2019-11-04 15:40:00,187.79,188.55,187.77,188.54,254178.0,164.2542,164.9189,164.2367,164.9102,254178.0
2019-11-04 15:45:00,188.53,188.83,188.52,188.78,250372.0,164.9014,165.1638,164.8927,165.1201,250372.0
2019-11-04 15:50:00,188.8,188.85,188.57,188.72,260813.0,165.1376,165.1813,164.9364,165.0676,260813.0
2019-11-04 15:55:00,188.73,188.73,188.1,188.67,497996.0,165.0764,165.0764,164.5253,165.0239,497996.0
2019-11-05 09:30:00,189.65,190.37,189.45,189.87,605344.0,165.8811,166.5108,165.7061,166.0735,605344.0
2019-11-05 09:35:00,189.88,190.31,189.63,190.26,240719.0,166.0822,166.4584,165.8636,166.4146,240719.0
2019-11-05 09:40:00,190.27,190.32,189.9,190.08,198819.0,166.4234,166.4671,166.0997,166.2572,198819.0
2019-11-05 09:45:00,190.05,190.35,190.05,190.2,147117.0,166.2309,166.4933,166.2309,166.3621,147117.0
2019-11-05 09:50:00,190.18,190.94,190.18,190.91,211836.0,166.3446,167.0094,166.3446,166.9832,211836.0
2019-11-05 09:55:00,190.91,191.18,190.6,191.08,289228.0,166.9832,167.2193,166.712,167.1319,289228.0
2019-11-05 10:00:00,191.12,191.19,190.4,190.74,214665.0,167.1668,167.2281,166.5371,166.8345,214665.0
2019-11-05 10:05:00,190.73,190.73,190.25,190.44,142090.0,166.8257,166.8257,166.4059,166.5721,142090.0
2019-11-05 10:10:00,190.44,190.59,190.28,190.31,137086.0,166.5721,166.7033,166.4321,166.4584,137086.0
2019-11-05 10:15:00,190.33,190.51,190.17,190.25,97429.0,166.4759,166.6333,166.3359,166.4059,97429.0
2019-11-05 10:20:00,190.27,190.54,190.26,190.44,70992.0,166.4234,166.6595,166.4146,166.5721,70992.0
2019-11-05 10:25:00,190.48,190.74,190.39,190.63,67894.0,166.6071,166.8345,166.5283,166.7383,67894.0
2019-11-05 10:30:00,190.62,190.62,190.06,190.06,99824.0,166.7295,166.7295,166.2397,166.2397,99824.0
2019-11-05 10:35:00,190.06,190.25,190.05,190.18,80137.0,166.2397,166.4059,166.2309,166.3446,80137.0
2019-11-05 10:40:00,190.17,190.31,189.9,189.92,116042.0,166.3359,166.4584,166.0997,166.1172,116042.0
2019-11-05 10:45:00,189.94,190.0,189.61,189.94,154676.0,166.1347,166.1872,165.8461,166.1347,154676.0
2019-11-05 10:50:00,189.91,190.05,189.84,189.95,68028.0,166.1085,166.2309,166.0473,166.1435,68028.0
2019-11-05 10:55:00,189.93,190.08,189.88,189.95,77996.0,166.126,166.2572,166.0822,166.1435,77996.0
2019-11-05 11:00:00,189.97,190.07,189.87,189.93,44164.0,166.161,166.2484,166.0735,166.126,44164.0
2019-11-05 11:05:00,189.94,190.05,189.86,190.03,45940.0,166.1347,166.2309,166.0648,166.2134,45940.0
2019-11-05 11:10:00,190.01,190.17,189.9,189.98,81123.0,166.196,166.3359,166.0997,166.1697,81123.0
2019-11-05 11:15:00,189.99,190.52,189.98,190.47,105790.0,166.1785,166.642,166.1697,166.5983,105790.0
2019-11-05 11:20:00,190.47,190.67,190.23,190.65,144611.0,166.5983,166.7732,166.3884,166.7557,144611.0
2019-11-05 11:25:00,190.65,191.04,190.65,190.87,99979.0,166.7557,167.0969,166.7557,166.9482,99979.0
2019-11-05 11:30:00,190.87,191.26,190.86,191.22,175610.0,166.9482,167.2893,166.9394,167.2543,175610.0
2019-11-05 11:35:00,191.24,191.57,191.18,191.38,105660.0,167.2718,167.5604,167.2193,167.3943,105660.0
2019-11-05 11:40:00,191.38,191.72,191.25,191.72,78435.0,167.3943,167.6916,167.2805,167.6916,78435.0
2019-11-05 11:45:00,191.71,191.78,191.55,191.76,141377.0,167.6829,167.7441,167.5429,167.7266,141377.0
2019-11-05 11:50:00,191.74,192.18,191.71,192.07,222851.0,167.7091,168.094,167.6829,167.9978,222851.0
2019-11-05 11:55:00,192.08,192.13,191.82,191.93,87181.0,168.0065,168.0503,167.7791,167.8753,87181.0
2019-11-05 12:00:00,191.93,192.07,191.91,191.96,58741.0,167.8753,167.9978,167.8578,167.9016,58741.0
2019-11-05 12:05:00,191.99,192.05,191.95,191.96,47482.0,167.9278,167.9803,167.8928,167.9016,47482.0
2019-11-05 12:10:00,191.95,191.98,191.6,191.7,44414.0,167.8928,167.9191,167.5867,167.6741,44414.0
2019-11-05 12:15:00,191.69,191.73,191.61,191.61,35519.0,167.6654,167.7004,167.5954,167.5954,35519.0
2019-11-05 12:20:00,191.63,191.95,191.6,191.89,37752.0,167.6129,167.8928,167.5867,167.8403,37752.0
2019-11-05 12:25:00,191.89,192.09,191.86,192.01,56355.0,167.8403,168.0153,167.8141,167.9453,56355.0
2019-11-05 12:30:00,192.04,192.04,191.74,191.74,80006.0,167.9715,167.9715,167.7091,167.7091,80006.0
2019-11-05 12:35:00,191.72,192.1,191.72,192.07,42145.0,167.6916,168.024,167.6916,167.9978,42145.0
2019-11-05 12:40:00,192.07,192.1,191.98,192.05,35054.0,167.9978,168.024,167.9191,167.9803,35054.0
2019-11-05 12:45:00,192.05,192.08,191.91,191.98,35162.0,167.9803,168.0065,167.8578,167.9191,35162.0
2019-11-05 12:50:00,191.96,191.99,191.82,191.92,28099.0,167.9016,167.9278,167.7791,167.8666,28099.0
2019-11-05 12:55:00,191.91,192.1,191.86,192.06,47939.0,167.8578,168.024,167.8141,167.989,47939.0
2019-11-05 13:00:00,192.04,192.16,192.04,192.11,38827.0,167.9715,168.0765,167.9715,168.0328,38827.0
2019-11-05 13:05:00,192.14,192.41,192.14,192.22,163381.0,168.059,168.2952,168.059,168.129,163381.0
2019-11-05 13:10:00,192.2,192.29,192.15,192.21,39304.0,168.1115,168.1902,168.0677,168.1202,39304.0
2019-11-05 13:15:00,192.22,192.3,192.12,192.13,43599.0,168.129,168.1989,168.0415,168.0503,43599.0
2019-11-05 13:20:00,192.15,192.22,192.12,192.13,77655.0,168.0677,168.129,168.0415,168.0503,77655.0
2019-11-05 13:25:00,192.14,192.18,192.08,192.13,32977.0,168.059,168.094,168.0065,168.0503,32977.0
2019-11-05 13:30:00,192.14,192.14,191.91,192.02,50120.0,168.059,168.059,167.8578,167.954,50120.0
2019-11-05 13:35:00,192.04,192.07,191.85,191.94,33890.0,167.9715,167.9978,167.8053,167.8841,33890.0
2019-11-05 13:40:00,191.95,192.09,191.95,192.04,29722.0,167.8928,168.0153,167.8928,167.9715,29722.0
2019-11-05 13:45:00,192.04,192.32,192.04,192.3,89871.0,167.9715,168.2164,167.9715,168.1989,89871.0
2019-11-05 13:50:00,192.31,192.43,192.31,192.4,52515.0,168.2077,168.3127,168.2077,168.2864,52515.0
2019-11-05 13:55:00,192.4,192.46,192.35,192.44,79292.0,168.2864,168.3389,168.2427,168.3214,79292.0
2019-11-05 14:00:00,192.44,192.57,192.42,192.56,198929.0,168.3214,168.4351,168.3039,168.4264,198929.0
2019-11-05 14:05:00,192.56,192.69,192.55,192.58,59831.0,168.4264,168.5401,168.4176,168.4439,59831.0
2019-11-05 14:10:00,192.6,192.62,192.52,192.57,32002.0,168.4614,168.4788,168.3914,168.4351,32002.0
2019-11-05 14:15:00,192.57,192.66,192.55,192.63,46047.0,168.4351,168.5138,168.4176,168.4876,46047.0
2019-11-05 14:20:00,192.63,192.72,192.58,192.67,56655.0,168.4876,168.5663,168.4439,168.5226,56655.0
2019-11-05 14:25:00,192.66,192.81,192.59,192.78,59793.0,168.5138,168.645,168.4526,168.6188,59793.0
2019-11-05 14:30:00,192.77,192.85,192.74,192.84,40843.0,168.61,168.68,168.5838,168.6713,40843.0
2019-11-05 14:35:00,192.85,192.92,192.8,192.82,53225.0,168.68,168.7412,168.6363,168.6538,53225.0
2019-11-05 14:40:00,192.83,192.95,192.81,192.95,62022.0,168.6625,168.7675,168.645,168.7675,62022.0
2019-11-05 14:45:00,192.94,192.99,192.9,192.99,41109.0,168.7587,168.8025,168.7238,168.8025,41109.0
2019-11-05 14:50:00,192.98,193.0,192.74,192.77,50455.0,168.7937,168.8112,168.5838,168.61,50455.0
2019-11-05 14:55:00,192.77,192.79,192.28,192.43,106693.0,168.61,168.6275,168.1815,168.3127,106693.0
2019-11-05 15:00:00,192.43,192.58,192.34,192.46,44843.0,168.3127,168.4439,168.2339,168.3389,44843.0
2019-11-05 15:05:00,192.46,192.58,192.35,192.35,49101.0,168.3389,168.4439,168.2427,168.2427,49101.0
2019-11-05 15:10:00,192.35,192.42,192.22,192.38,51164.0,168.2427,168.3039,168.129,168.2689,51164.0
2019-11-05 15:15:00,192.37,192.43,192.3,192.38,60418.0,168.2602,168.3127,168.1989,168.2689,60418.0
2019-11-05 15:20:00,192.36,192.56,192.28,192.55,45910.0,168.2514,168.4264,168.1815,168.4176,45910.0
2019-11-05 15:25:00,192.53,192.69,192.46,192.53,62887.0,168.4001,168.5401,168.3389,168.4001,62887.0
2019-11-05 15:30:00,192.56,192.58,192.3,192.43,64628.0,168.4264,168.4439,168.1989,168.3127,64628.0
2019-11-05 15:35:00,192.43,192.54,192.41,192.51,57773.0,168.3127,168.4089,168.2952,168.3826,57773.0
2019-11-05 15:40:00,192.51,192.55,192.21,192.26,61095.0,168.3826,168.4176,168.1202,168.164,61095.0
2019-11-05 15:45:00,192.26,192.26,191.87,191.96,78476.0,168.164,168.164,167.8228,167.9016,78476.0
2019-11-05 15:50:00,191.95,192.07,191.86,192.07,113348.0,167.8928,167.9978,167.8141,167.9978,113348.0
2019-11-05 15:55:00,192.06,192.24,191.82,192.13,325046.0,167.989,168.1465,167.7791,168.0503,325046.0
2019-11-06 09:30:00,193.3,193.54,193.05,193.53,236678.0,169.0736,169.2835,168.855,169.2748,236678.0
2019-11-06 09:35:00,193.52,194.67,193.5,194.36,228985.0,169.266,170.2719,169.2486,170.0008,228985.0
2019-11-06 09:40:00,194.34,194.35,193.64,193.73,196829.0,169.9833,169.992,169.371,169.4497,196829.0
2019-11-06 09:45:00,193.76,194.11,193.67,194.11,218417.0,169.476,169.7821,169.3972,169.7821,218417.0
2019-11-06 09:50:00,194.13,194.45,194.08,194.36,105451.0,169.7996,170.0795,169.7559,170.0008,105451.0
2019-11-06 09:55:00,194.42,194.45,194.1,194.28,120755.0,170.0532,170.0795,169.7734,169.9308,120755.0
2019-11-06 10:00:00,194.31,194.64,194.29,194.57,116561.0,169.957,170.2457,169.9395,170.1844,116561.0
2019-11-06 10:05:00,194.61,194.77,194.57,194.75,106789.0,170.2194,170.3594,170.1844,170.3419,106789.0
2019-11-06 10:10:00,194.75,194.85,194.58,194.63,105453.0,170.3419,170.4294,170.1932,170.2369,105453.0
2019-11-06 10:15:00,194.64,194.94,194.64,194.89,86378.0,170.2457,170.5081,170.2457,170.4643,86378.0
2019-11-06 10:20:00,194.91,195.0,194.75,194.75,110480.0,170.4818,170.5606,170.3419,170.3419,110480.0
2019-11-06 10:25:00,194.76,194.92,194.54,194.86,96217.0,170.3506,170.4906,170.1582,170.4381,96217.0
2019-11-06 10:30:00,194.88,195.27,194.8,194.83,109796.0,170.4556,170.7967,170.3856,170.4119,109796.0
2019-11-06 10:35:00,194.83,194.85,194.54,194.6,39813.0,170.4119,170.4294,170.1582,170.2107,39813.0
2019-11-06 10:40:00,194.6,194.6,194.25,194.32,46734.0,170.2107,170.2107,169.9046,169.9658,46734.0
2019-11-06 10:45:00,194.32,194.67,194.27,194.6,50297.0,169.9658,170.2719,169.922,170.2107,50297.0
2019-11-06 10:50:00,194.57,194.68,194.26,194.26,43083.0,170.1844,170.2807,169.9133,169.9133,43083.0
2019-11-06 10:55:00,194.28,194.31,194.05,194.23,65482.0,169.9308,169.957,169.7296,169.8871,65482.0
2019-11-06 11:00:00,194.23,194.26,193.85,193.98,128974.0,169.8871,169.9133,169.5547,169.6684,128974.0
2019-11-06 11:05:00,193.98,194.2,193.86,194.03,78552.0,169.6684,169.8608,169.5634,169.7121,78552.0
2019-11-06 11:10:00,194.04,194.18,193.99,194.13,41093.0,169.7209,169.8433,169.6771,169.7996,41093.0
2019-11-06 11:15:00,194.14,194.14,193.96,193.97,25766.0,169.8083,169.8083,169.6509,169.6596,25766.0
2019-11-06 11:20:00,193.98,194.05,193.91,193.91,24907.0,169.6684,169.7296,169.6072,169.6072,24907.0
2019-11-06 11:25:00,193.91,194.14,193.8,194.14,39303.0,169.6072,169.8083,169.511,169.8083,39303.0
2019-11-06 11:30:00,194.14,194.15,194.0,194.03,142963.0,169.8083,169.8171,169.6859,169.7121,142963.0
2019-11-06 11:35:00,194.02,194.06,193.92,194.06,30429.0,169.7034,169.7384,169.6159,169.7384,30429.0
2019-11-06 11:40:00,194.03,194.21,194.0,194.0,113543.0,169.7121,169.8696,169.6859,169.6859,113543.0
2019-11-06 11:45:00,194.01,194.15,193.75,194.09,54643.0,169.6946,169.8171,169.4672,169.7646,54643.0
2019-11-06 11:50:00,194.08,194.15,193.99,194.03,30289.0,169.7559,169.8171,169.6771,169.7121,30289.0
2019-11-06 11:55:00,194.05,194.07,193.85,193.88,23865.0,169.7296,169.7471,169.5547,169.5809,23865.0
2019-11-06 12:00:00,193.9,194.13,193.86,194.07,47992.0,169.5984,169.7996,169.5634,169.7471,47992.0
2019-11-06 12:05:00,194.07,194.14,193.86,193.86,27925.0,169.7471,169.8083,169.5634,169.5634,27925.0
2019-11-06 12:10:00,193.85,193.85,193.73,193.82,32150.0,169.5547,169.5547,169.4497,169.5284,32150.0
2019-11-06 12:15:00,193.82,193.83,193.56,193.7,40381.0,169.5284,169.5372,169.301,169.4235,40381.0
2019-11-06 12:20:00,193.68,193.78,193.64,193.69,24447.0,169.406,169.4935,169.371,169.4147,24447.0
2019-11-06 12:25:00,193.7,193.89,193.7,193.79,18186.0,169.4235,169.5897,169.4235,169.5022,18186.0
2019-11-06 12:30:00,193.8,193.83,193.56,193.56,41945.0,169.511,169.5372,169.301,169.301,41945.0
2019-11-06 12:35:00,193.56,193.7,193.47,193.69,50288.0,169.301,169.4235,169.2223,169.4147,50288.0
2019-11-06 12:40:00,193.67,193.81,193.63,193.76,33095.0,169.3972,169.5197,169.3623,169.476,33095.0
2019-11-06 12:45:00,193.73,193.73,193.63,193.67,13359.0,169.4497,169.4497,169.3623,169.3972,13359.0
2019-11-06 12:50:00,193.67,194.02,193.67,193.93,53635.0,169.3972,169.7034,169.3972,169.6247,53635.0
2019-11-06 12:55:00,193.95,194.0,193.77,193.85,27974.0,169.6422,169.6859,169.4847,169.5547,27974.0
2019-11-06 13:00:00,193.87,193.91,193.75,193.85,32528.0,169.5722,169.6072,169.4672,169.5547,32528.0
2019-11-06 13:05:00,193.86,193.94,193.85,193.88,16479.0,169.5634,169.6334,169.5547,169.5809,16479.0
2019-11-06 13:10:00,193.91,193.94,193.82,193.94,17944.0,169.6072,169.6334,169.5284,169.6334,17944.0
2019-11-06 13:15:00,193.94,193.94,193.8,193.82,21830.0,169.6334,169.6334,169.511,169.5284,21830.0
2019-11-06 13:20:00,193.81,193.92,193.8,193.92,27009.0,169.5197,169.6159,169.511,169.6159,27009.0
2019-11-06 13:25:00,193.93,194.24,193.9,194.21,31444.0,169.6247,169.8958,169.5984,169.8696,31444.0
2019-11-06 13:30:00,194.22,194.3,194.1,194.2,33589.0,169.8783,169.9483,169.7734,169.8608,33589.0
2019-11-06 13:35:00,194.17,194.18,194.05,194.12,36115.0,169.8346,169.8433,169.7296,169.7908,36115.0
2019-11-06 13:40:00,194.11,194.16,193.96,194.14,27925.0,169.7821,169.8258,169.6509,169.8083,27925.0
2019-11-06 13:45:00,194.14,194.24,194.11,194.21,29392.0,169.8083,169.8958,169.7821,169.8696,29392.0
2019-11-06 13:50:00,194.22,194.33,194.13,194.31,35633.0,169.8783,169.9745,169.7996,169.957,35633.0
2019-11-06 13:55:00,194.3,194.36,194.2,194.22,39453.0,169.9483,170.0008,169.8608,169.8783,39453.0
2019-11-06 14:00:00,194.25,194.27,194.08,194.25,215442.0,169.9046,169.922,169.7559,169.9046,215442.0
2019-11-06 14:05:00,194.25,194.25,194.11,194.2,17198.0,169.9046,169.9046,169.7821,169.8608,17198.0
2019-11-06 14:10:00,194.19,194.2,194.15,194.19,24189.0,169.8521,169.8608,169.8171,169.8521,24189.0
2019-11-06 14:15:00,194.19,194.21,194.12,194.14,23827.0,169.8521,169.8696,169.7908,169.8083,23827.0
2019-11-06 14:20:00,194.14,194.17,193.97,194.01,46395.0,169.8083,169.8346,169.6596,169.6946,46395.0
2019-11-06 14:25:00,194.02,194.16,193.98,194.0,19152.0,169.7034,169.8258,169.6684,169.6859,19152.0
2019-11-06 14:30:00,194.0,194.03,193.91,194.02,22535.0,169.6859,169.7121,169.6072,169.7034,22535.0
2019-11-06 14:35:00,194.02,194.07,194.0,194.01,23283.0,169.7034,169.7471,169.6859,169.6946,23283.0
2019-11-06 14:40:00,194.01,194.04,193.92,194.01,26912.0,169.6946,169.7209,169.6159,169.6946,26912.0
2019-11-06 14:45:00,194.0,194.03,193.9,193.93,25252.0,169.6859,169.7121,169.5984,169.6247,25252.0
2019-11-06 14:50:00,193.92,193.99,193.92,193.98,20053.0,169.6159,169.6771,169.6159,169.6684,20053.0
2019-11-06 14:55:00,193.98,194.0,193.91,193.97,23732.0,169.6684,169.6859,169.6072,169.6596,23732.0
2019-11-06 15:00:00,193.96,194.0,193.92,194.0,30542.0,169.6509,169.6859,169.6159,169.6859,30542.0
2019-11-06 15:05:00,193.99,194.0,193.93,193.95,21216.0,169.6771,169.6859,169.6247,169.6422,21216.0
2019-11-06 15:10:00,193.96,194.1,193.95,194.03,24030.0,169.6509,169.7734,169.6422,169.7121,24030.0
2019-11-06 15:15:00,194.03,194.31,194.0,194.28,36441.0,169.7121,169.957,169.6859,169.9308,36441.0
2019-11-06 15:20:00,194.3,194.39,194.28,194.38,26978.0,169.9483,170.027,169.9308,170.0183,26978.0
2019-11-06 15:25:00,194.37,194.51,194.37,194.49,41616.0,170.0095,170.132,170.0095,170.1145,41616.0
2019-11-06 15:30:00,194.48,194.48,194.35,194.39,46830.0,170.1057,170.1057,169.992,170.027,46830.0
2019-11-06 15:35:00,194.39,194.49,194.36,194.47,45694.0,170.027,170.1145,170.0008,170.097,45694.0
2019-11-06 15:40:00,194.47,194.47,194.35,194.38,39636.0,170.097,170.097,169.992,170.0183,39636.0
2019-11-06 15:45:00,194.38,194.41,194.35,194.39,45303.0,170.0183,170.0445,169.992,170.027,45303.0
2019-11-06 15:50:00,194.38,194.42,194.24,194.29,100150.0,170.0183,170.0532,169.8958,169.9395,100150.0
2019-11-06 15:55:00,194.25,194.3,194.12,194.19,165852.0,169.9046,169.9483,169.7908,169.8521,165852.0
2019-11-07 09:30:00,195.72,196.0,194.88,195.15,239745.0,171.1903,171.4352,170.4556,170.6918,239745.0
2019-11-07 09:35:00,195.1,195.18,194.11,194.37,124558.0,170.648,170.718,169.7821,170.0095,124558.0
2019-11-07 09:40:00,194.37,194.74,194.25,194.52,59228.0,170.0095,170.3331,169.9046,170.1407,59228.0
2019-11-07 09:45:00,194.52,194.64,194.27,194.37,58379.0,170.1407,170.2457,169.922,170.0095,58379.0
2019-11-07 09:50:00,194.33,194.49,193.76,193.81,80160.0,169.9745,170.1145,169.476,169.5197,80160.0
2019-11-07 09:55:00,193.83,194.04,193.74,193.87,67847.0,169.5372,169.7209,169.4585,169.5722,67847.0
2019-11-07 10:00:00,193.86,194.09,193.8,193.84,52810.0,169.5634,169.7646,169.511,169.5459,52810.0
2019-11-07 10:05:00,193.84,193.88,193.56,193.71,46582.0,169.5459,169.5809,169.301,169.4322,46582.0
2019-11-07 10:10:00,193.73,193.89,193.67,193.8,76938.0,169.4497,169.5897,169.3972,169.511,76938.0
2019-11-07 10:15:00,193.8,194.55,193.8,194.52,75943.0,169.511,170.167,169.511,170.1407,75943.0
2019-11-07 10:20:00,194.55,194.55,194.23,194.45,49220.0,170.167,170.167,169.8871,170.0795,49220.0
2019-11-07 10:25:00,194.47,194.48,194.23,194.3,36432.0,170.097,170.1057,169.8871,169.9483,36432.0
2019-11-07 10:30:00,194.3,194.5,194.3,194.41,45569.0,169.9483,170.1232,169.9483,170.0445,45569.0
2019-11-07 10:35:00,194.41,194.48,194.13,194.13,39033.0,170.0445,170.1057,169.7996,169.7996,39033.0
2019-11-07 10:40:00,194.16,194.19,193.68,193.75,42827.0,169.8258,169.8521,169.406,169.4672,42827.0
2019-11-07 10:45:00,193.75,193.85,193.46,193.57,67153.0,169.4672,169.5547,169.2136,169.3098,67153.0
2019-11-07 10:50:00,193.6,193.67,193.23,193.25,65295.0,169.336,169.3972,169.0124,169.0299,65295.0
2019-11-07 10:55:00,193.28,193.31,193.02,193.13,75660.0,169.0561,169.0824,168.8287,168.9249,75660.0
2019-11-07 11:00:00,193.15,193.2,193.04,193.12,67721.0,168.9424,168.9862,168.8462,168.9162,67721.0
2019-11-07 11:05:00,193.14,193.34,193.05,193.32,81310.0,168.9337,169.1086,168.855,169.0911,81310.0
2019-11-07 11:10:00,193.34,193.44,193.28,193.43,34292.0,169.1086,169.1961,169.0561,169.1873,34292.0
2019-11-07 11:15:00,193.44,193.5,193.35,193.46,77394.0,169.1961,169.2486,169.1174,169.2136,77394.0
2019-11-07 11:20:00,193.46,193.52,193.35,193.41,30090.0,169.2136,169.266,169.1174,169.1698,30090.0
2019-11-07 11:25:00,193.4,193.41,193.17,193.21,53861.0,169.1611,169.1698,168.9599,168.9949,53861.0
2019-11-07 11:30:00,193.17,193.25,193.17,193.25,29764.0,168.9599,169.0299,168.9599,169.0299,29764.0
2019-11-07 11:35:00,193.25,193.25,193.18,193.19,22459.0,169.0299,169.0299,168.9687,168.9774,22459.0
2019-11-07 11:40:00,193.18,193.23,193.07,193.08,37454.0,168.9687,169.0124,168.8724,168.8812,37454.0
2019-11-07 11:45:00,193.09,193.29,193.08,193.21,27094.0,168.8899,169.0649,168.8812,168.9949,27094.0
2019-11-07 11:50:00,193.22,193.57,193.22,193.49,24282.0,169.0036,169.3098,169.0036,169.2398,24282.0
2019-11-07 11:55:00,193.5,193.82,193.43,193.78,29258.0,169.2486,169.5284,169.1873,169.4935,29258.0
2019-11-07 12:00:00,193.8,193.8,193.22,193.24,54525.0,169.511,169.511,169.0036,169.0211,54525.0
2019-11-07 12:05:00,193.24,193.3,193.1,193.13,41188.0,169.0211,169.0736,168.8987,168.9249,41188.0
2019-11-07 12:10:00,193.11,193.15,192.43,192.56,114874.0,168.9074,168.9424,168.3127,168.4264,114874.0
2019-11-07 12:15:00,192.57,192.71,192.54,192.64,38129.0,168.4351,168.5576,168.4089,168.4963,38129.0
2019-11-07 12:20:00,192.63,192.76,192.63,192.63,38129.0,168.4876,168.6013,168.4876,168.4876,38129.0
2019-11-07 12:25:00,192.65,192.95,192.63,192.92,28496.0,168.5051,168.7675,168.4876,168.7412,28496.0
2019-11-07 12:30:00,192.94,192.96,192.81,192.94,24768.0,168.7587,168.7762,168.645,168.7587,24768.0
2019-11-07 12:35:00,192.95,193.19,192.92,193.17,24721.0,168.7675,168.9774,168.7412,168.9599,24721.0
2019-11-07 12:40:00,193.17,193.24,193.1,193.15,22616.0,168.9599,169.0211,168.8987,168.9424,22616.0
2019-11-07 12:45:00,193.15,193.31,193.13,193.31,23821.0,168.9424,169.0824,168.9249,169.0824,23821.0
2019-11-07 12:50:00,193.32,193.44,193.32,193.34,19518.0,169.0911,169.1961,169.0911,169.1086,19518.0
2019-11-07 12:55:00,193.37,193.43,193.35,193.41,16787.0,169.1348,169.1873,169.1174,169.1698,16787.0
2019-11-07 13:00:00,193.4,193.58,193.4,193.56,17261.0,169.1611,169.3185,169.1611,169.301,17261.0
2019-11-07 13:05:00,193.54,193.57,193.41,193.43,19404.0,169.2835,169.3098,169.1698,169.1873,19404.0
2019-11-07 13:10:00,193.43,193.43,193.15,193.17,17587.0,169.1873,169.1873,168.9424,168.9599,17587.0
2019-11-07 13:15:00,193.17,193.26,193.05,193.15,28299.0,168.9599,169.0386,168.855,168.9424,28299.0
2019-11-07 13:20:00,193.17,193.17,193.03,193.07,27944.0,168.9599,168.9599,168.8375,168.8724,27944.0
2019-11-07 13:25:00,193.1,193.21,193.03,193.16,21182.0,168.8987,168.9949,168.8375,168.9512,21182.0
2019-11-07 13:30:00,193.18,193.2,193.11,193.12,17138.0,168.9687,168.9862,168.9074,168.9162,17138.0
2019-11-07 13:35:00,193.13,193.14,193.03,193.03,27165.0,168.9249,168.9337,168.8375,168.8375,27165.0
2019-11-07 13:40:00,193.06,193.1,193.03,193.05,22689.0,168.8637,168.8987,168.8375,168.855,22689.0
2019-11-07 13:45:00,193.04,193.05,192.84,192.84,41955.0,168.8462,168.855,168.6713,168.6713,41955.0
2019-11-07 13:50:00,192.84,192.9,192.75,192.82,30574.0,168.6713,168.7238,168.5926,168.6538,30574.0
2019-11-07 13:55:00,192.85,192.91,192.82,192.86,17728.0,168.68,168.7325,168.6538,168.6888,17728.0
2019-11-07 14:00:00,192.87,192.97,192.86,192.92,27867.0,168.6975,168.785,168.6888,168.7412,27867.0
2019-11-07 14:05:00,192.92,192.97,192.8,192.81,23133.0,168.7412,168.785,168.6363,168.645,23133.0
2019-11-07 14:10:00,192.81,192.82,192.72,192.74,30552.0,168.645,168.6538,168.5663,168.5838,30552.0
2019-11-07 14:15:00,192.72,192.75,192.62,192.7,31545.0,168.5663,168.5926,168.4788,168.5488,31545.0
2019-11-07 14:20:00,192.68,192.73,192.66,192.73,20401.0,168.5313,168.5751,168.5138,168.5751,20401.0
2019-11-07 14:25:00,192.71,192.73,192.57,192.6,22725.0,168.5576,168.5751,168.4351,168.4614,22725.0
2019-11-07 14:30:00,192.59,192.59,192.38,192.46,54951.0,168.4526,168.4526,168.2689,168.3389,54951.0
2019-11-07 14:35:00,192.46,192.6,192.46,192.6,23278.0,168.3389,168.4614,168.3389,168.4614,23278.0
2019-11-07 14:40:00,192.63,192.69,192.35,192.52,35113.0,168.4876,168.5401,168.2427,168.3914,35113.0
2019-11-07 14:45:00,192.52,192.6,192.46,192.54,16323.0,168.3914,168.4614,168.3389,168.4089,16323.0
2019-11-07 14:50:00,192.53,192.71,192.49,192.65,25404.0,168.4001,168.5576,168.3651,168.5051,25404.0
2019-11-07 14:55:00,192.64,192.84,192.63,192.77,22925.0,168.4963,168.6713,168.4876,168.61,22925.0
2019-11-07 15:00:00,192.79,193.07,192.79,193.03,29305.0,168.6275,168.8724,168.6275,168.8375,29305.0
2019-11-07 15:05:00,193.04,193.2,193.01,193.18,28999.0,168.8462,168.9862,168.82,168.9687,28999.0
2019-11-07 15:10:00,193.18,193.19,193.14,193.19,24476.0,168.9687,168.9774,168.9337,168.9774,24476.0
2019-11-07 15:15:00,193.18,193.21,193.14,193.17,24370.0,168.9687,168.9949,168.9337,168.9599,24370.0
2019-11-07 15:20:00,193.16,193.21,192.83,193.12,50018.0,168.9512,168.9949,168.6625,168.9162,50018.0
2019-11-07 15:25:00,193.1,193.11,192.91,192.98,38384.0,168.8987,168.9074,168.7325,168.7937,38384.0
2019-11-07 15:30:00,192.97,193.0,192.79,192.82,32025.0,168.785,168.8112,168.6275,168.6538,32025.0
2019-11-07 15:35:00,192.83,192.83,192.67,192.74,35829.0,168.6625,168.6625,168.5226,168.5838,35829.0
2019-11-07 15:40:00,192.75,192.84,192.71,192.72,34552.0,168.5926,168.6713,168.5576,168.5663,34552.0
2019-11-07 15:45:00,192.72,192.79,192.71,192.79,43754.0,168.5663,168.6275,168.5576,168.6275,43754.0
2019-11-07 15:50:00,192.79,193.06,192.79,192.96,78545.0,168.6275,168.8637,168.6275,168.7762,78545.0
2019-11-07 15:55:00,192.97,193.14,192.83,193.12,121002.0,168.785,168.9337,168.6625,168.9162,121002.0
2019-11-08 09:30:00,194.6,194.78,194.18,194.4,154639.0,170.2107,170.3681,169.8433,170.0358,154639.0
2019-11-08 09:35:00,194.43,194.75,194.21,194.49,80397.0,170.062,170.3419,169.8696,170.1145,80397.0
2019-11-08 09:40:00,194.51,194.56,194.01,194.05,59227.0,170.132,170.1757,169.6946,169.7296,59227.0
2019-11-08 09:45:00,194.07,194.24,193.62,193.75,49366.0,169.7471,169.8958,169.3535,169.4672,49366.0
2019-11-08 09:50:00,193.74,194.0,193.56,193.92,81510.0,169.4585,169.6859,169.301,169.6159,81510.0
2019-11-08 09:55:00,193.93,194.0,193.6,193.71,54512.0,169.6247,169.6859,169.336,169.4322,54512.0
2019-11-08 10:00:00,193.75,194.15,193.7,194.03,39813.0,169.4672,169.8171,169.4235,169.7121,39813.0
2019-11-08 10:05:00,194.04,194.07,193.71,193.77,50339.0,169.7209,169.7471,169.4322,169.4847,50339.0
2019-11-08 10:10:00,193.77,193.82,193.6,193.7,34271.0,169.4847,169.5284,169.336,169.4235,34271.0
2019-11-08 10:15:00,193.7,193.76,193.62,193.67,21176.0,169.4235,169.476,169.3535,169.3972,21176.0
2019-11-08 10:20:00,193.66,193.67,193.41,193.47,47631.0,169.3885,169.3972,169.1698,169.2223,47631.0
2019-11-08 10:25:00,193.48,193.58,193.41,193.54,29032.0,169.2311,169.3185,169.1698,169.2835,29032.0
2019-11-08 10:30:00,193.57,193.84,193.51,193.81,25804.0,169.3098,169.5459,169.2573,169.5197,25804.0
2019-11-08 10:35:00,193.78,193.99,193.78,193.91,30518.0,169.4935,169.6771,169.4935,169.6072,30518.0
2019-11-08 10:40:00,193.94,194.07,193.67,193.7,41140.0,169.6334,169.7471,169.3972,169.4235,41140.0
2019-11-08 10:45:00,193.71,193.72,193.43,193.62,31302.0,169.4322,169.441,169.1873,169.3535,31302.0
2019-11-08 10:50:00,193.63,193.83,193.63,193.75,27153.0,169.3623,169.5372,169.3623,169.4672,27153.0
2019-11-08 10:55:00,193.75,193.98,193.67,193.91,64559.0,169.4672,169.6684,169.3972,169.6072,64559.0
2019-11-08 11:00:00,193.92,193.95,193.83,193.92,16393.0,169.6159,169.6422,169.5372,169.6159,16393.0
2019-11-08 11:05:00,193.92,194.01,193.9,193.99,26427.0,169.6159,169.6946,169.5984,169.6771,26427.0
2019-11-08 11:10:00,193.99,194.08,193.87,194.01,39238.0,169.6771,169.7559,169.5722,169.6946,39238.0
2019-11-08 11:15:00,194.01,194.01,193.8,193.8,27287.0,169.6946,169.6946,169.511,169.511,27287.0
2019-11-08 11:20:00,193.82,193.84,193.67,193.72,31895.0,169.5284,169.5459,169.3972,169.441,31895.0
2019-11-08 11:25:00,193.73,193.77,193.69,193.72,18856.0,169.4497,169.4847,169.4147,169.441,18856.0
2019-11-08 11:30:00,193.72,193.74,193.65,193.7,55609.0,169.441,169.4585,169.3798,169.4235,55609.0
2019-11-08 11:35:00,193.69,193.78,193.69,193.7,16086.0,169.4147,169.4935,169.4147,169.4235,16086.0
2019-11-08 11:40:00,193.71,193.71,193.51,193.58,24289.0,169.4322,169.4322,169.2573,169.3185,24289.0
2019-11-08 11:45:00,193.57,193.57,193.28,193.33,29030.0,169.3098,169.3098,169.0561,169.0999,29030.0
2019-11-08 11:50:00,193.34,193.34,193.22,193.32,29354.0,169.1086,169.1086,169.0036,169.0911,29354.0
2019-11-08 11:55:00,193.33,193.39,193.3,193.37,16003.0,169.0999,169.1523,169.0736,169.1348,16003.0
2019-11-08 12:00:00,193.37,193.41,193.34,193.35,15512.0,169.1348,169.1698,169.1086,169.1174,15512.0
2019-11-08 12:05:00,193.36,193.41,193.32,193.4,11798.0,169.1261,169.1698,169.0911,169.1611,11798.0
2019-11-08 12:10:00,193.4,193.59,193.4,193.58,18447.0,169.1611,169.3273,169.1611,169.3185,18447.0
2019-11-08 12:15:00,193.56,193.64,193.54,193.63,14092.0,169.301,169.371,169.2835,169.3623,14092.0
2019-11-08 12:20:00,193.61,193.61,193.52,193.55,13887.0,169.3448,169.3448,169.266,169.2923,13887.0
2019-11-08 12:25:00,193.54,193.7,193.51,193.68,12915.0,169.2835,169.4235,169.2573,169.406,12915.0
2019-11-08 12:30:00,193.68,193.91,193.64,193.91,26028.0,169.406,169.6072,169.371,169.6072,26028.0
2019-11-08 12:35:00,193.91,194.0,193.89,193.89,32567.0,169.6072,169.6859,169.5897,169.5897,32567.0
2019-11-08 12:40:00,193.89,193.92,193.65,193.68,29060.0,169.5897,169.6159,169.3798,169.406,29060.0
2019-11-08 12:45:00,193.68,193.69,193.47,193.48,22133.0,169.406,169.4147,169.2223,169.2311,22133.0
2019-11-08 12:50:00,193.49,193.67,193.39,193.64,17776.0,169.2398,169.3972,169.1523,169.371,17776.0
2019-11-08 12:55:00,193.62,193.73,193.6,193.69,21335.0,169.3535,169.4497,169.336,169.4147,21335.0
2019-11-08 13:00:00,193.69,193.7,193.64,193.66,8163.0,169.4147,169.4235,169.371,169.3885,8163.0
2019-11-08 13:05:00,193.66,193.67,193.62,193.62,9941.0,169.3885,169.3972,169.3535,169.3535,9941.0
2019-11-08 13:10:00,193.61,193.77,193.6,193.73,15663.0,169.3448,169.4847,169.336,169.4497,15663.0
2019-11-08 13:15:00,193.72,193.74,193.67,193.71,10510.0,169.441,169.4585,169.3972,169.4322,10510.0
2019-11-08 13:20:00,193.7,193.74,193.65,193.65,15827.0,169.4235,169.4585,169.3798,169.3798,15827.0
2019-11-08 13:25:00,193.65,193.66,193.53,193.55,11500.0,169.3798,169.3885,169.2748,169.2923,11500.0
2019-11-08 13:30:00,193.54,193.55,193.45,193.46,15728.0,169.2835,169.2923,169.2048,169.2136,15728.0
2019-11-08 13:35:00,193.47,193.52,193.46,193.49,18125.0,169.2223,169.266,169.2136,169.2398,18125.0
2019-11-08 13:40:00,193.48,193.52,193.46,193.49,11654.0,169.2311,169.266,169.2136,169.2398,11654.0
2019-11-08 13:45:00,193.51,193.54,193.48,193.52,15698.0,169.2573,169.2835,169.2311,169.266,15698.0
2019-11-08 13:50:00,193.53,193.54,193.44,193.46,9696.0,169.2748,169.2835,169.1961,169.2136,9696.0
2019-11-08 13:55:00,193.47,193.52,193.46,193.48,15357.0,169.2223,169.266,169.2136,169.2311,15357.0
2019-11-08 14:00:00,193.5,193.52,193.45,193.48,11792.0,169.2486,169.266,169.2048,169.2311,11792.0
2019-11-08 14:05:00,193.49,193.5,193.47,193.48,12572.0,169.2398,169.2486,169.2223,169.2311,12572.0
2019-11-08 14:10:00,193.48,193.49,193.43,193.43,8897.0,169.2311,169.2398,169.1873,169.1873,8897.0
2019-11-08 14:15:00,193.43,193.45,193.37,193.4,11430.0,169.1873,169.2048,169.1348,169.1611,11430.0
2019-11-08 14:20:00,193.39,193.4,193.35,193.35,18874.0,169.1523,169.1611,169.1174,169.1174,18874.0
2019-11-08 14:25:00,193.36,193.36,193.25,193.28,19147.0,169.1261,169.1261,169.0299,169.0561,19147.0
2019-11-08 14:30:00,193.29,193.35,193.27,193.35,13062.0,169.0649,169.1174,169.0474,169.1174,13062.0
2019-11-08 14:35:00,193.33,193.37,193.33,193.36,12585.0,169.0999,169.1348,169.0999,169.1261,12585.0
2019-11-08 14:40:00,193.37,193.37,193.32,193.34,12981.0,169.1348,169.1348,169.0911,169.1086,12981.0
2019-11-08 14:45:00,193.34,193.35,193.27,193.29,18912.0,169.1086,169.1174,169.0474,169.0649,18912.0
2019-11-08 14:50:00,193.29,193.36,193.29,193.35,17039.0,169.0649,169.1261,169.0649,169.1174,17039.0
2019-11-08 14:55:00,193.36,193.42,193.31,193.33,25693.0,169.1261,169.1786,169.0824,169.0999,25693.0
2019-11-08 15:00:00,193.32,193.37,193.28,193.34,15768.0,169.0911,169.1348,169.0561,169.1086,15768.0
2019-11-08 15:05:00,193.34,193.38,193.33,193.38,22427.0,169.1086,169.1436,169.0999,169.1436,22427.0
2019-11-08 15:10:00,193.38,193.49,193.38,193.43,29661.0,169.1436,169.2398,169.1436,169.1873,29661.0
2019-11-08 15:15:00,193.45,193.67,193.44,193.66,33139.0,169.2048,169.3972,169.1961,169.3885,33139.0
2019-11-08 15:20:00,193.67,193.82,193.66,193.82,28711.0,169.3972,169.5284,169.3885,169.5284,28711.0
2019-11-08 15:25:00,193.83,194.0,193.82,193.87,54181.0,169.5372,169.6859,169.5284,169.5722,54181.0
2019-11-08 15:30:00,193.86,193.9,193.78,193.84,41041.0,169.5634,169.5984,169.4935,169.5459,41041.0
2019-11-08 15:35:00,193.86,193.86,193.74,193.75,33835.0,169.5634,169.5634,169.4585,169.4672,33835.0
2019-11-08 15:40:00,193.77,193.85,193.75,193.78,23158.0,169.4847,169.5547,169.4672,169.4935,23158.0
2019-11-08 15:45:00,193.78,193.79,193.52,193.61,39015.0,169.4935,169.5022,169.266,169.3448,39015.0
2019-11-08 15:50:00,193.59,193.69,193.52,193.56,59884.0,169.3273,169.4147,169.266,169.301,59884.0
2019-11-08 15:55:00,193.54,193.67,193.52,193.61,111038.0,169.2835,169.3972,169.266,169.3448,111038.0
2019-11-11 09:30:00,193.63,193.74,193.1,193.55,110840.0,169.3623,169.4585,168.8987,169.2923,110840.0
2019-11-11 09:35:00,193.48,194.11,193.35,194.09,45178.0,169.2311,169.7821,169.1174,169.7646,45178.0
2019-11-11 09:40:00,194.07,194.1,193.83,194.02,82359.0,169.7471,169.7734,169.5372,169.7034,82359.0
2019-11-11 09:45:00,194.02,194.23,193.95,194.11,44024.0,169.7034,169.8871,169.6422,169.7821,44024.0
2019-11-11 09:50:00,194.12,194.22,194.03,194.07,23198.0,169.7908,169.8783,169.7121,169.7471,23198.0
2019-11-11 09:55:00,194.06,194.18,194.01,194.13,26481.0,169.7384,169.8433,169.6946,169.7996,26481.0
2019-11-11 10:00:00,194.1,194.25,194.03,194.2,56889.0,169.7734,169.9046,169.7121,169.8608,56889.0
2019-11-11 10:05:00,194.18,194.23,194.06,194.21,14266.0,169.8433,169.8871,169.7384,169.8696,14266.0
2019-11-11 10:10:00,194.17,194.19,194.04,194.08,34889.0,169.8346,169.8521,169.7209,169.7559,34889.0
2019-11-11 10:15:00,194.12,194.12,193.98,193.99,22764.0,169.7908,169.7908,169.6684,169.6771,22764.0
2019-11-11 10:20:00,193.98,193.98,193.66,193.68,13472.0,169.6684,169.6684,169.3885,169.406,13472.0
2019-11-11 10:25:00,193.7,193.75,193.53,193.56,23618.0,169.4235,169.4672,169.2748,169.301,23618.0
2019-11-11 10:30:00,193.58,193.77,193.55,193.63,15658.0,169.3185,169.4847,169.2923,169.3623,15658.0
2019-11-11 10:35:00,193.62,193.69,193.4,193.44,14196.0,169.3535,169.4147,169.1611,169.1961,14196.0
2019-11-11 10:40:00,193.43,193.66,193.43,193.61,12795.0,169.1873,169.3885,169.1873,169.3448,12795.0
2019-11-11 10:45:00,193.63,193.69,193.5,193.54,10028.0,169.3623,169.4147,169.2486,169.2835,10028.0
2019-11-11 10:50:00,193.58,193.65,193.52,193.54,11546.0,169.3185,169.3798,169.266,169.2835,11546.0
2019-11-11 10:55:00,193.53,193.55,193.3,193.33,26838.0,169.2748,169.2923,169.0736,169.0999,26838.0
2019-11-11 11:00:00,193.39,193.4,193.2,193.22,18540.0,169.1523,169.1611,168.9862,169.0036,18540.0
2019-11-11 11:05:00,193.22,193.23,193.08,193.16,17733.0,169.0036,169.0124,168.8812,168.9512,17733.0
2019-11-11 11:10:00,193.15,193.18,193.06,193.17,25645.0,168.9424,168.9687,168.8637,168.9599,25645.0
2019-11-11 11:15:00,193.19,193.35,193.18,193.3,16701.0,168.9774,169.1174,168.9687,169.0736,16701.0
2019-11-11 11:20:00,193.29,193.29,193.19,193.24,8107.0,169.0649,169.0649,168.9774,169.0211,8107.0
2019-11-11 11:25:00,193.21,193.21,193.0,193.01,41732.0,168.9949,168.9949,168.8112,168.82,41732.0
2019-11-11 11:30:00,193.01,193.09,193.0,193.03,10436.0,168.82,168.8899,168.8112,168.8375,10436.0
2019-11-11 11:35:00,193.0,193.19,193.0,193.11,22878.0,168.8112,168.9774,168.8112,168.9074,22878.0
2019-11-11 11:40:00,193.11,193.17,193.0,193.09,12844.0,168.9074,168.9599,168.8112,168.8899,12844.0
2019-11-11 11:45:00,193.05,193.12,192.83,192.84,15130.0,168.855,168.9162,168.6625,168.6713,15130.0
2019-11-11 11:50:00,192.84,192.93,192.74,192.75,24211.0,168.6713,168.75,168.5838,168.5926,24211.0
2019-11-11 11:55:00,192.79,193.08,192.75,193.08,24872.0,168.6275,168.8812,168.5926,168.8812,24872.0
2019-11-11 12:00:00,193.08,193.12,192.95,192.98,20019.0,168.8812,168.9162,168.7675,168.7937,20019.0
2019-11-11 12:05:00,193.0,193.06,192.86,193.0,19450.0,168.8112,168.8637,168.6888,168.8112,19450.0
2019-11-11 12:10:00,193.06,193.06,192.83,192.9,10749.0,168.8637,168.8637,168.6625,168.7238,10749.0
2019-11-11 12:15:00,192.88,192.88,192.75,192.78,22130.0,168.7063,168.7063,168.5926,168.6188,22130.0
2019-11-11 12:20:00,192.79,192.83,192.59,192.68,29235.0,168.6275,168.6625,168.4526,168.5313,29235.0
2019-11-11 12:25:00,192.68,192.75,192.59,192.59,11438.0,168.5313,168.5926,168.4526,168.4526,11438.0
2019-11-11 12:30:00,192.57,192.7,192.57,192.62,25328.0,168.4351,168.5488,168.4351,168.4788,25328.0
2019-11-11 12:35:00,192.62,192.75,192.6,192.72,10902.0,168.4788,168.5926,168.4614,168.5663,10902.0
2019-11-11 12:40:00,192.71,192.72,192.56,192.62,19566.0,168.5576,168.5663,168.4264,168.4788,19566.0
2019-11-11 12:45:00,192.62,192.68,192.59,192.6,20678.0,168.4788,168.5313,168.4526,168.4614,20678.0
2019-11-11 12:50:00,192.6,192.64,192.59,192.61,8319.0,168.4614,168.4963,168.4526,168.4701,8319.0
2019-11-11 12:55:00,192.63,192.7,192.6,192.7,9899.0,168.4876,168.5488,168.4614,168.5488,9899.0
2019-11-11 13:00:00,192.67,192.7,192.59,192.61,12162.0,168.5226,168.5488,168.4526,168.4701,12162.0
2019-11-11 13:05:00,192.62,192.64,192.59,192.59,18054.0,168.4788,168.4963,168.4526,168.4526,18054.0
2019-11-11 13:10:00,192.59,192.67,192.58,192.65,14777.0,168.4526,168.5226,168.4439,168.5051,14777.0
2019-11-11 13:15:00,192.64,192.82,192.63,192.81,17540.0,168.4963,168.6538,168.4876,168.645,17540.0
2019-11-11 13:20:00,192.8,192.81,192.7,192.7,9469.0,168.6363,168.645,168.5488,168.5488,9469.0
2019-11-11 13:25:00,192.72,192.77,192.68,192.76,11799.0,168.5663,168.61,168.5313,168.6013,11799.0
2019-11-11 13:30:00,192.75,192.89,192.75,192.82,16832.0,168.5926,168.715,168.5926,168.6538,16832.0
2019-11-11 13:35:00,192.83,192.98,192.81,192.94,12207.0,168.6625,168.7937,168.645,168.7587,12207.0
2019-11-11 13:40:00,192.95,193.19,192.95,193.12,23067.0,168.7675,168.9774,168.7675,168.9162,23067.0
2019-11-11 13:45:00,193.12,193.19,193.07,193.15,28365.0,168.9162,168.9774,168.8724,168.9424,28365.0
2019-11-11 13:50:00,193.15,193.16,193.1,193.13,16352.0,168.9424,168.9512,168.8987,168.9249,16352.0
2019-11-11 13:55:00,193.15,193.27,193.08,193.14,21336.0,168.9424,169.0474,168.8812,168.9337,21336.0
2019-11-11 14:00:00,193.13,193.14,192.92,192.93,11739.0,168.9249,168.9337,168.7412,168.75,11739.0
2019-11-11 14:05:00,192.91,192.95,192.87,192.9,20211.0,168.7325,168.7675,168.6975,168.7238,20211.0
2019-11-11 14:10:00,192.91,192.94,192.87,192.89,7280.0,168.7325,168.7587,168.6975,168.715,7280.0
2019-11-11 14:15:00,192.9,192.9,192.8,192.84,11613.0,168.7238,168.7238,168.6363,168.6713,11613.0
2019-11-11 14:20:00,192.82,192.83,192.7,192.71,20097.0,168.6538,168.6625,168.5488,168.5576,20097.0
2019-11-11 14:25:00,192.73,192.73,192.62,192.69,24601.0,168.5751,168.5751,168.4788,168.5401,24601.0
2019-11-11 14:30:00,192.68,192.74,192.6,192.66,17807.0,168.5313,168.5838,168.4614,168.5138,17807.0
2019-11-11 14:35:00,192.65,192.7,192.59,192.7,14185.0,168.5051,168.5488,168.4526,168.5488,14185.0
2019-11-11 14:40:00,192.68,192.71,192.58,192.59,18475.0,168.5313,168.5576,168.4439,168.4526,18475.0
2019-11-11 14:45:00,192.59,192.61,192.5,192.54,19834.0,168.4526,168.4701,168.3739,168.4089,19834.0
2019-11-11 14:50:00,192.53,192.59,192.52,192.52,27182.0,168.4001,168.4526,168.3914,168.3914,27182.0
2019-11-11 14:55:00,192.52,192.69,192.5,192.63,32261.0,168.3914,168.5401,168.3739,168.4876,32261.0
2019-11-11 15:00:00,192.62,192.67,192.59,192.62,14681.0,168.4788,168.5226,168.4526,168.4788,14681.0
2019-11-11 15:05:00,192.61,192.64,192.58,192.6,15093.0,168.4701,168.4963,168.4439,168.4614,15093.0
2019-11-11 15:10:00,192.61,192.64,192.57,192.63,11665.0,168.4701,168.4963,168.4351,168.4876,11665.0
2019-11-11 15:15:00,192.63,192.66,192.61,192.62,20728.0,168.4876,168.5138,168.4701,168.4788,20728.0
2019-11-11 15:20:00,192.62,192.71,192.61,192.63,14225.0,168.4788,168.5576,168.4701,168.4876,14225.0
2019-11-11 15:25:00,192.64,192.71,192.63,192.66,15933.0,168.4963,168.5576,168.4876,168.5138,15933.0
2019-11-11 15:30:00,192.66,192.69,192.55,192.59,28259.0,168.5138,168.5401,168.4176,168.4526,28259.0
2019-11-11 15:35:00,192.58,192.67,192.5,192.67,35675.0,168.4439,168.5226,168.3739,168.5226,35675.0
2019-11-11 15:40:00,192.66,192.66,192.53,192.55,22282.0,168.5138,168.5138,168.4001,168.4176,22282.0
2019-11-11 15:45:00,192.55,192.66,192.51,192.66,30983.0,168.4176,168.5138,168.3826,168.5138,30983.0
2019-11-11 15:50:00,192.65,192.67,192.53,192.59,34576.0,168.5051,168.5226,168.4001,168.4526,34576.0
2019-11-11 15:55:00,192.6,192.68,192.5,192.65,135424.0,168.4614,168.5313,168.3739,168.5051,135424.0
2019-11-12 09:30:00,193.0,193.5,192.84,193.18,146125.0,168.8112,169.2486,168.6713,168.9687,146125.0
2019-11-12 09:35:00,193.28,193.8,193.14,193.67,76999.0,169.0561,169.511,168.9337,169.3972,76999.0
2019-11-12 09:40:00,193.66,193.77,193.47,193.7,33507.0,169.3885,169.4847,169.2223,169.4235,33507.0
2019-11-12 09:45:00,193.69,193.86,193.32,193.38,51436.0,169.4147,169.5634,169.0911,169.1436,51436.0
2019-11-12 09:50:00,193.38,193.49,193.3,193.4,28244.0,169.1436,169.2398,169.0736,169.1611,28244.0
2019-11-12 09:55:00,193.37,193.37,193.12,193.13,31425.0,169.1348,169.1348,168.9162,168.9249,31425.0
2019-11-12 10:00:00,193.13,193.24,193.0,193.14,52132.0,168.9249,169.0211,168.8112,168.9337,52132.0
2019-11-12 10:05:00,193.09,193.23,192.91,193.19,29367.0,168.8899,169.0124,168.7325,168.9774,29367.0
2019-11-12 10:10:00,193.16,193.49,193.05,193.44,34076.0,168.9512,169.2398,168.855,169.1961,34076.0
2019-11-12 10:15:00,193.45,193.64,193.44,193.61,36362.0,169.2048,169.371,169.1961,169.3448,36362.0
2019-11-12 10:20:00,193.62,193.68,193.49,193.53,46421.0,169.3535,169.406,169.2398,169.2748,46421.0
2019-11-12 10:25:00,193.52,193.64,193.47,193.57,30964.0,169.266,169.371,169.2223,169.3098,30964.0
2019-11-12 10:30:00,193.59,193.6,193.35,193.41,30814.0,169.3273,169.336,169.1174,169.1698,30814.0
2019-11-12 10:35:00,193.41,193.41,193.26,193.32,24656.0,169.1698,169.1698,169.0386,169.0911,24656.0
2019-11-12 10:40:00,193.29,193.32,193.16,193.31,20344.0,169.0649,169.0911,168.9512,169.0824,20344.0
2019-11-12 10:45:00,193.32,193.41,193.25,193.3,18263.0,169.0911,169.1698,169.0299,169.0736,18263.0
2019-11-12 10:50:00,193.31,193.43,193.29,193.42,21803.0,169.0824,169.1873,169.0649,169.1786,21803.0
2019-11-12 10:55:00,193.42,193.58,193.36,193.56,22150.0,169.1786,169.3185,169.1261,169.301,22150.0
2019-11-12 11:00:00,193.59,193.69,193.55,193.59,19079.0,169.3273,169.4147,169.2923,169.3273,19079.0
2019-11-12 11:05:00,193.6,193.65,193.44,193.52,12615.0,169.336,169.3798,169.1961,169.266,12615.0
2019-11-12 11:10:00,193.53,193.54,193.4,193.44,17690.0,169.2748,169.2835,169.1611,169.1961,17690.0
2019-11-12 11:15:00,193.43,193.54,193.41,193.48,15592.0,169.1873,169.2835,169.1698,169.2311,15592.0
2019-11-12 11:20:00,193.48,193.62,193.46,193.57,15822.0,169.2311,169.3535,169.2136,169.3098,15822.0
2019-11-12 11:25:00,193.58,193.6,193.5,193.53,12835.0,169.3185,169.336,169.2486,169.2748,12835.0
2019-11-12 11:30:00,193.52,193.58,193.49,193.51,12808.0,169.266,169.3185,169.2398,169.2573,12808.0
2019-11-12 11:35:00,193.49,193.54,193.3,193.3,17649.0,169.2398,169.2835,169.0736,169.0736,17649.0
2019-11-12 11:40:00,193.29,193.31,193.13,193.22,25900.0,169.0649,169.0824,168.9249,169.0036,25900.0
2019-11-12 11:45:00,193.22,193.22,192.97,193.02,25053.0,169.0036,169.0036,168.785,168.8287,25053.0
2019-11-12 11:50:00,193.01,193.28,193.01,193.28,16979.0,168.82,169.0561,168.82,169.0561,16979.0
2019-11-12 11:55:00,193.28,193.29,193.14,193.2,10336.0,169.0561,169.0649,168.9337,168.9862,10336.0
2019-11-12 12:00:00,193.2,193.26,193.15,193.26,11681.0,168.9862,169.0386,168.9424,169.0386,11681.0
2019-11-12 12:05:00,193.26,193.29,193.1,193.17,18594.0,169.0386,169.0649,168.8987,168.9599,18594.0
2019-11-12 12:10:00,193.2,193.25,193.14,193.22,8019.0,168.9862,169.0299,168.9337,169.0036,8019.0
2019-11-12 12:15:00,193.21,193.21,193.04,193.05,10858.0,168.9949,168.9949,168.8462,168.855,10858.0
2019-11-12 12:20:00,193.05,193.18,193.03,193.17,11891.0,168.855,168.9687,168.8375,168.9599,11891.0
2019-11-12 12:25:00,193.15,193.19,193.05,193.06,9975.0,168.9424,168.9774,168.855,168.8637,9975.0
2019-11-12 12:30:00,193.06,193.08,192.98,192.98,12830.0,168.8637,168.8812,168.7937,168.7937,12830.0
2019-11-12 12:35:00,192.96,192.97,192.89,192.94,9031.0,168.7762,168.785,168.715,168.7587,9031.0
2019-11-12 12:40:00,192.94,193.02,192.94,192.97,22135.0,168.7587,168.8287,168.7587,168.785,22135.0
2019-11-12 12:45:00,192.96,193.02,192.77,192.87,17004.0,168.7762,168.8287,168.61,168.6975,17004.0
2019-11-12 12:50:00,192.84,192.99,192.78,192.97,16342.0,168.6713,168.8025,168.6188,168.785,16342.0
2019-11-12 12:55:00,192.99,193.17,192.99,193.13,15879.0,168.8025,168.9599,168.8025,168.9249,15879.0
2019-11-12 13:00:00,193.13,193.2,193.08,193.08,9763.0,168.9249,168.9862,168.8812,168.8812,9763.0
2019-11-12 13:05:00,193.08,193.12,193.07,193.1,6503.0,168.8812,168.9162,168.8724,168.8987,6503.0
2019-11-12 13:10:00,193.08,193.12,192.96,193.09,21299.0,168.8812,168.9162,168.7762,168.8899,21299.0
2019-11-12 13:15:00,193.08,193.16,193.02,193.16,12483.0,168.8812,168.9512,168.8287,168.9512,12483.0
2019-11-12 13:20:00,193.14,193.23,193.06,193.22,26724.0,168.9337,169.0124,168.8637,169.0036,26724.0
2019-11-12 13:25:00,193.22,193.25,193.18,193.23,16349.0,169.0036,169.0299,168.9687,169.0124,16349.0
2019-11-12 13:30:00,193.26,193.28,193.13,193.17,12652.0,169.0386,169.0561,168.9249,168.9599,12652.0
2019-11-12 13:35:00,193.19,193.19,193.15,193.18,10101.0,168.9774,168.9774,168.9424,168.9687,10101.0
2019-11-12 13:40:00,193.16,193.31,193.11,193.24,13374.0,168.9512,169.0824,168.9074,169.0211,13374.0
2019-11-12 13:45:00,193.24,193.32,193.24,193.31,8864.0,169.0211,169.0911,169.0211,169.0824,8864.0
2019-11-12 13:50:00,193.3,193.34,193.27,193.31,14736.0,169.0736,169.1086,169.0474,169.0824,14736.0
2019-11-12 13:55:00,193.29,193.35,193.23,193.31,16192.0,169.0649,169.1174,169.0124,169.0824,16192.0
2019-11-12 14:00:00,193.31,193.33,193.25,193.27,22170.0,169.0824,169.0999,169.0299,169.0474,22170.0
2019-11-12 14:05:00,193.24,193.44,193.21,193.41,18216.0,169.0211,169.1961,168.9949,169.1698,18216.0
2019-11-12 14:10:00,193.43,193.44,193.17,193.18,13405.0,169.1873,169.1961,168.9599,168.9687,13405.0
2019-11-12 14:15:00,193.17,193.18,193.04,193.11,13919.0,168.9599,168.9687,168.8462,168.9074,13919.0
2019-11-12 14:20:00,193.09,193.13,193.04,193.08,12495.0,168.8899,168.9249,168.8462,168.8812,12495.0
2019-11-12 14:25:00,193.07,193.22,193.07,193.15,11756.0,168.8724,169.0036,168.8724,168.9424,11756.0
2019-11-12 14:30:00,193.13,193.19,193.1,193.14,20945.0,168.9249,168.9774,168.8987,168.9337,20945.0
2019-11-12 14:35:00,193.14,193.23,193.14,193.21,14419.0,168.9337,169.0124,168.9337,168.9949,14419.0
2019-11-12 14:40:00,193.21,193.24,193.11,193.12,14313.0,168.9949,169.0211,168.9074,168.9162,14313.0
2019-11-12 14:45:00,193.11,193.28,193.09,193.28,20011.0,168.9074,169.0561,168.8899,169.0561,20011.0
2019-11-12 14:50:00,193.26,193.35,193.17,193.17,17758.0,169.0386,169.1174,168.9599,168.9599,17758.0
2019-11-12 14:55:00,193.14,193.2,193.06,193.13,20188.0,168.9337,168.9862,168.8637,168.9249,20188.0
2019-11-12 15:00:00,193.13,193.26,193.12,193.21,20547.0,168.9249,169.0386,168.9162,168.9949,20547.0
2019-11-12 15:05:00,193.23,193.46,193.22,193.39,30763.0,169.0124,169.2136,169.0036,169.1523,30763.0
2019-11-12 15:10:00,193.39,193.44,193.36,193.37,11062.0,169.1523,169.1961,169.1261,169.1348,11062.0
2019-11-12 15:15:00,193.38,193.45,193.33,193.41,17632.0,169.1436,169.2048,169.0999,169.1698,17632.0
2019-11-12 15:20:00,193.42,193.52,193.41,193.44,40655.0,169.1786,169.266,169.1698,169.1961,40655.0
2019-11-12 15:25:00,193.47,193.52,193.43,193.51,15505.0,169.2223,169.266,169.1873,169.2573,15505.0
2019-11-12 15:30:00,193.5,193.54,193.43,193.44,30353.0,169.2486,169.2835,169.1873,169.1961,30353.0
2019-11-12 15:35:00,193.44,193.46,193.36,193.42,22447.0,169.1961,169.2136,169.1261,169.1786,22447.0
2019-11-12 15:40:00,193.42,193.45,193.25,193.29,29412.0,169.1786,169.2048,169.0299,169.0649,29412.0
2019-11-12 15:45:00,193.28,193.39,193.25,193.38,24557.0,169.0561,169.1523,169.0299,169.1436,24557.0
2019-11-12 15:50:00,193.38,193.41,193.36,193.37,33043.0,169.1436,169.1698,169.1261,169.1348,33043.0
2019-11-12 15:55:00,193.38,193.38,193.2,193.26,111073.0,169.1436,169.1436,168.9862,169.0386,111073.0
2019-11-13 09:30:00,193.77,193.97,193.51,193.88,122337.0,169.4847,169.6596,169.2573,169.5809,122337.0
2019-11-13 09:35:00,193.92,194.26,193.92,194.14,46418.0,169.6159,169.9133,169.6159,169.8083,46418.0
2019-11-13 09:40:00,194.15,194.17,193.64,193.75,35251.0,169.8171,169.8346,169.371,169.4672,35251.0
2019-11-13 09:45:00,193.78,193.86,193.53,193.66,34197.0,169.4935,169.5634,169.2748,169.3885,34197.0
2019-11-13 09:50:00,193.67,193.92,193.62,193.81,16203.0,169.3972,169.6159,169.3535,169.5197,16203.0
2019-11-13 09:55:00,193.82,194.01,193.71,194.01,35809.0,169.5284,169.6946,169.4322,169.6946,35809.0
2019-11-13 10:00:00,193.98,194.19,193.97,194.13,65627.0,169.6684,169.8521,169.6596,169.7996,65627.0
2019-11-13 10:05:00,194.18,194.25,193.84,193.97,24473.0,169.8433,169.9046,169.5459,169.6596,24473.0
2019-11-13 10:10:00,193.96,194.25,193.94,194.25,45424.0,169.6509,169.9046,169.6334,169.9046,45424.0
2019-11-13 10:15:00,194.25,194.25,194.06,194.08,25137.0,169.9046,169.9046,169.7384,169.7559,25137.0
2019-11-13 10:20:00,194.05,194.13,193.93,194.05,23217.0,169.7296,169.7996,169.6247,169.7296,23217.0
2019-11-13 10:25:00,194.09,194.12,194.0,194.1,65613.0,169.7646,169.7908,169.6859,169.7734,65613.0
2019-11-13 10:30:00,194.11,194.17,194.04,194.08,13320.0,169.7821,169.8346,169.7209,169.7559,13320.0
2019-11-13 10:35:00,194.08,194.22,194.0,194.2,19122.0,169.7559,169.8783,169.6859,169.8608,19122.0
2019-11-13 10:40:00,194.22,194.23,194.13,194.15,15844.0,169.8783,169.8871,169.7996,169.8171,15844.0
2019-11-13 10:45:00,194.18,194.25,194.15,194.17,24585.0,169.8433,169.9046,169.8171,169.8346,24585.0
2019-11-13 10:50:00,194.16,194.27,194.14,194.21,19595.0,169.8258,169.922,169.8083,169.8696,19595.0
2019-11-13 10:55:00,194.22,194.26,194.2,194.25,24375.0,169.8783,169.9133,169.8608,169.9046,24375.0
2019-11-13 11:00:00,194.24,194.26,194.19,194.24,30191.0,169.8958,169.9133,169.8521,169.8958,30191.0
2019-11-13 11:05:00,194.24,194.24,194.03,194.03,15016.0,169.8958,169.8958,169.7121,169.7121,15016.0
2019-11-13 11:10:00,194.05,194.22,193.99,194.17,21390.0,169.7296,169.8783,169.6771,169.8346,21390.0
2019-11-13 11:15:00,194.16,194.25,194.11,194.11,23777.0,169.8258,169.9046,169.7821,169.7821,23777.0
2019-11-13 11:20:00,194.14,194.22,194.07,194.22,28570.0,169.8083,169.8783,169.7471,169.8783,28570.0
2019-11-13 11:25:00,194.22,194.23,194.17,194.21,10734.0,169.8783,169.8871,169.8346,169.8696,10734.0
2019-11-13 11:30:00,194.19,194.19,194.07,194.15,18075.0,169.8521,169.8521,169.7471,169.8171,18075.0
2019-11-13 11:35:00,194.16,194.17,194.09,194.12,10394.0,169.8258,169.8346,169.7646,169.7908,10394.0
2019-11-13 11:40:00,194.14,194.2,194.08,194.14,13298.0,169.8083,169.8608,169.7559,169.8083,13298.0
2019-11-13 11:45:00,194.17,194.26,194.16,194.16,13887.0,169.8346,169.9133,169.8258,169.8258,13887.0
2019-11-13 11:50:00,194.16,194.22,194.11,194.16,7508.0,169.8258,169.8783,169.7821,169.8258,7508.0
2019-11-13 11:55:00,194.15,194.19,194.11,194.15,9889.0,169.8171,169.8521,169.7821,169.8171,9889.0
2019-11-13 12:00:00,194.17,194.19,194.08,194.17,11672.0,169.8346,169.8521,169.7559,169.8346,11672.0
2019-11-13 12:05:00,194.17,194.23,194.11,194.23,11603.0,169.8346,169.8871,169.7821,169.8871,11603.0
2019-11-13 12:10:00,194.2,194.26,194.2,194.21,15316.0,169.8608,169.9133,169.8608,169.8696,15316.0
2019-11-13 12:15:00,194.21,194.26,194.21,194.25,23034.0,169.8696,169.9133,169.8696,169.9046,23034.0
2019-11-13 12:20:00,194.25,194.26,194.18,194.24,26395.0,169.9046,169.9133,169.8433,169.8958,26395.0
2019-11-13 12:25:00,194.24,194.26,194.19,194.25,21287.0,169.8958,169.9133,169.8521,169.9046,21287.0
2019-11-13 12:30:00,194.24,194.25,194.19,194.21,12842.0,169.8958,169.9046,169.8521,169.8696,12842.0
2019-11-13 12:35:00,194.2,194.25,194.16,194.25,14942.0,169.8608,169.9046,169.8258,169.9046,14942.0
2019-11-13 12:40:00,194.23,194.26,194.09,194.16,10778.0,169.8871,169.9133,169.7646,169.8258,10778.0
2019-11-13 12:45:00,194.16,194.17,194.13,194.15,10373.0,169.8258,169.8346,169.7996,169.8171,10373.0
2019-11-13 12:50:00,194.14,194.22,194.14,194.18,18371.0,169.8083,169.8783,169.8083,169.8433,18371.0
2019-11-13 12:55:00,194.17,194.19,194.11,194.16,6369.0,169.8346,169.8521,169.7821,169.8258,6369.0
2019-11-13 13:00:00,194.15,194.22,194.15,194.19,18444.0,169.8171,169.8783,169.8171,169.8521,18444.0
2019-11-13 13:05:00,194.2,194.22,194.15,194.2,8541.0,169.8608,169.8783,169.8171,169.8608,8541.0
2019-11-13 13:10:00,194.21,194.24,194.17,194.17,11400.0,169.8696,169.8958,169.8346,169.8346,11400.0
2019-11-13 13:15:00,194.19,194.24,194.14,194.21,8737.0,169.8521,169.8958,169.8083,169.8696,8737.0
2019-11-13 13:20:00,194.21,194.27,194.19,194.22,12821.0,169.8696,169.922,169.8521,169.8783,12821.0
2019-11-13 13:25:00,194.22,194.25,194.2,194.24,16105.0,169.8783,169.9046,169.8608,169.8958,16105.0
2019-11-13 13:30:00,194.24,194.26,194.24,194.24,20347.0,169.8958,169.9133,169.8958,169.8958,20347.0
2019-11-13 13:35:00,194.24,194.26,194.23,194.24,25780.0,169.8958,169.9133,169.8871,169.8958,25780.0
2019-11-13 13:40:00,194.24,194.25,194.09,194.12,17880.0,169.8958,169.9046,169.7646,169.7908,17880.0
2019-11-13 13:45:00,194.13,194.18,194.02,194.15,13851.0,169.7996,169.8433,169.7034,169.8171,13851.0
2019-11-13 13:50:00,194.15,194.25,194.15,194.22,10726.0,169.8171,169.9046,169.8171,169.8783,10726.0
2019-11-13 13:55:00,194.22,194.26,194.04,194.23,47399.0,169.8783,169.9133,169.7209,169.8871,47399.0
2019-11-13 14:00:00,194.21,194.23,194.09,194.19,25696.0,169.8696,169.8871,169.7646,169.8521,25696.0
2019-11-13 14:05:00,194.21,194.25,194.2,194.22,34922.0,169.8696,169.9046,169.8608,169.8783,34922.0
2019-11-13 14:10:00,194.23,194.25,194.15,194.2,31628.0,169.8871,169.9046,169.8171,169.8608,31628.0
2019-11-13 14:15:00,194.22,194.24,194.17,194.19,13016.0,169.8783,169.8958,169.8346,169.8521,13016.0
2019-11-13 14:20:00,194.17,194.41,194.17,194.4,59167.0,169.8346,170.0445,169.8346,170.0358,59167.0
2019-11-13 14:25:00,194.38,194.47,194.31,194.44,17521.0,170.0183,170.097,169.957,170.0707,17521.0
2019-11-13 14:30:00,194.45,194.48,194.38,194.45,11897.0,170.0795,170.1057,170.0183,170.0795,11897.0
2019-11-13 14:35:00,194.45,194.52,194.43,194.5,18326.0,170.0795,170.1407,170.062,170.1232,18326.0
2019-11-13 14:40:00,194.5,194.55,194.48,194.52,23232.0,170.1232,170.167,170.1057,170.1407,23232.0
2019-11-13 14:45:00,194.53,194.54,194.46,194.53,17811.0,170.1495,170.1582,170.0882,170.1495,17811.0
2019-11-13 14:50:00,194.54,194.63,194.53,194.62,19938.0,170.1582,170.2369,170.1495,170.2282,19938.0
2019-11-13 14:55:00,194.6,194.68,194.59,194.66,30884.0,170.2107,170.2807,170.2019,170.2632,30884.0
2019-11-13 15:00:00,194.67,194.9,194.63,194.88,47358.0,170.2719,170.4731,170.2369,170.4556,47358.0
2019-11-13 15:05:00,194.88,194.95,194.88,194.88,19367.0,170.4556,170.5168,170.4556,170.4556,19367.0
2019-11-13 15:10:00,194.88,194.93,194.82,194.89,35130.0,170.4556,170.4993,170.4031,170.4643,35130.0
2019-11-13 15:15:00,194.9,194.97,194.8,194.9,29874.0,170.4731,170.5343,170.3856,170.4731,29874.0
2019-11-13 15:20:00,194.9,194.93,194.84,194.92,37609.0,170.4731,170.4993,170.4206,170.4906,37609.0
2019-11-13 15:25:00,194.91,194.95,194.76,194.78,17361.0,170.4818,170.5168,170.3506,170.3681,17361.0
2019-11-13 15:30:00,194.77,194.83,194.72,194.83,35485.0,170.3594,170.4119,170.3156,170.4119,35485.0
2019-11-13 15:35:00,194.87,194.93,194.81,194.86,32570.0,170.4469,170.4993,170.3944,170.4381,32570.0
2019-11-13 15:40:00,194.85,194.97,194.84,194.93,36448.0,170.4294,170.5343,170.4206,170.4993,36448.0
2019-11-13 15:45:00,194.92,194.92,194.76,194.89,37848.0,170.4906,170.4906,170.3506,170.4643,37848.0
2019-11-13 15:50:00,194.88,194.91,194.67,194.87,82413.0,170.4556,170.4818,170.2719,170.4469,82413.0
2019-11-13 15:55:00,194.86,195.09,194.81,194.97,311432.0,170.4381,170.6393,170.3944,170.5343,311432.0
2019-11-14 09:30:00,195.23,195.5,194.63,194.93,107759.0,170.7617,170.9979,170.2369,170.4993,107759.0
2019-11-14 09:35:00,194.99,195.27,194.85,195.05,53227.0,170.5518,170.7967,170.4294,170.6043,53227.0
2019-11-14 09:40:00,195.02,195.31,194.94,195.09,24745.0,170.5781,170.8317,170.5081,170.6393,24745.0
2019-11-14 09:45:00,195.18,195.21,194.89,195.08,28700.0,170.718,170.7442,170.4643,170.6305,28700.0
2019-11-14 09:50:00,195.03,195.12,194.96,195.0,22665.0,170.5868,170.6655,170.5256,170.5606,22665.0
2019-11-14 09:55:00,195.01,195.1,194.95,195.0,18489.0,170.5693,170.648,170.5168,170.5606,18489.0
2019-11-14 10:00:00,195.02,195.06,194.69,194.71,25147.0,170.5781,170.613,170.2894,170.3069,25147.0
2019-11-14 10:05:00,194.71,194.71,194.44,194.67,29648.0,170.3069,170.3069,170.0707,170.2719,29648.0
2019-11-14 10:10:00,194.67,194.82,194.63,194.73,26892.0,170.2719,170.4031,170.2369,170.3244,26892.0
2019-11-14 10:15:00,194.74,194.78,194.63,194.73,33933.0,170.3331,170.3681,170.2369,170.3244,33933.0
2019-11-14 10:20:00,194.73,194.8,194.63,194.67,25853.0,170.3244,170.3856,170.2369,170.2719,25853.0
2019-11-14 10:25:00,194.66,194.7,194.19,194.19,39107.0,170.2632,170.2982,169.8521,169.8521,39107.0
2019-11-14 10:30:00,194.17,194.26,194.07,194.11,31691.0,169.8346,169.9133,169.7471,169.7821,31691.0
2019-11-14 10:35:00,194.13,194.33,194.13,194.33,19384.0,169.7996,169.9745,169.7996,169.9745,19384.0
2019-11-14 10:40:00,194.33,194.43,194.22,194.25,14660.0,169.9745,170.062,169.8783,169.9046,14660.0
2019-11-14 10:45:00,194.27,194.38,194.26,194.36,24369.0,169.922,170.0183,169.9133,170.0008,24369.0
2019-11-14 10:50:00,194.35,194.44,194.31,194.39,23951.0,169.992,170.0707,169.957,170.027,23951.0
2019-11-14 10:55:00,194.37,194.38,194.2,194.21,20837.0,170.0095,170.0183,169.8608,169.8696,20837.0
2019-11-14 11:00:00,194.24,194.43,194.24,194.3,31571.0,169.8958,170.062,169.8958,169.9483,31571.0
2019-11-14 11:05:00,194.3,194.43,193.88,193.97,46728.0,169.9483,170.062,169.5809,169.6596,46728.0
2019-11-14 11:10:00,193.98,194.06,193.76,193.78,59671.0,169.6684,169.7384,169.476,169.4935,59671.0
2019-11-14 11:15:00,193.78,193.82,193.65,193.79,105030.0,169.4935,169.5284,169.3798,169.5022,105030.0
2019-11-14 11:20:00,193.78,194.04,193.78,193.92,31604.0,169.4935,169.7209,169.4935,169.6159,31604.0
2019-11-14 11:25:00,193.93,194.01,193.69,193.69,69506.0,169.6247,169.6946,169.4147,169.4147,69506.0
2019-11-14 11:30:00,193.7,193.76,193.23,193.29,51731.0,169.4235,169.476,169.0124,169.0649,51731.0
2019-11-14 11:35:00,193.27,193.46,193.27,193.36,19052.0,169.0474,169.2136,169.0474,169.1261,19052.0
2019-11-14 11:40:00,193.36,193.53,193.36,193.47,30081.0,169.1261,169.2748,169.1261,169.2223,30081.0
2019-11-14 11:45:00,193.47,193.53,193.3,193.47,36758.0,169.2223,169.2748,169.0736,169.2223,36758.0
2019-11-14 11:50:00,193.48,193.59,193.4,193.56,22627.0,169.2311,169.3273,169.1611,169.301,22627.0
2019-11-14 11:55:00,193.56,193.76,193.55,193.73,28792.0,169.301,169.476,169.2923,169.4497,28792.0
2019-11-14 12:00:00,193.72,193.83,193.61,193.71,31652.0,169.441,169.5372,169.3448,169.4322,31652.0
2019-11-14 12:05:00,193.72,193.79,193.66,193.73,13110.0,169.441,169.5022,169.3885,169.4497,13110.0
2019-11-14 12:10:00,193.72,193.74,193.55,193.62,14659.0,169.441,169.4585,169.2923,169.3535,14659.0
2019-11-14 12:15:00,193.61,193.63,193.42,193.44,14432.0,169.3448,169.3623,169.1786,169.1961,14432.0
2019-11-14 12:20:00,193.45,193.61,193.39,193.57,13305.0,169.2048,169.3448,169.1523,169.3098,13305.0
2019-11-14 12:25:00,193.58,193.64,193.55,193.63,12814.0,169.3185,169.371,169.2923,169.3623,12814.0
2019-11-14 12:30:00,193.63,193.63,193.45,193.45,15743.0,169.3623,169.3623,169.2048,169.2048,15743.0
2019-11-14 12:35:00,193.42,193.43,193.37,193.41,17542.0,169.1786,169.1873,169.1348,169.1698,17542.0
2019-11-14 12:40:00,193.42,193.47,193.38,193.46,12971.0,169.1786,169.2223,169.1436,169.2136,12971.0
2019-11-14 12:45:00,193.44,193.57,193.43,193.57,19366.0,169.1961,169.3098,169.1873,169.3098,19366.0
2019-11-14 12:50:00,193.58,193.59,193.55,193.55,8068.0,169.3185,169.3273,169.2923,169.2923,8068.0
2019-11-14 12:55:00,193.56,193.64,193.54,193.59,16145.0,169.301,169.371,169.2835,169.3273,16145.0
2019-11-14 13:00:00,193.55,193.59,193.54,193.57,14375.0,169.2923,169.3273,169.2835,169.3098,14375.0
2019-11-14 13:05:00,193.59,193.62,193.55,193.55,7737.0,169.3273,169.3535,169.2923,169.2923,7737.0
2019-11-14 13:10:00,193.56,193.6,193.55,193.59,14054.0,169.301,169.336,169.2923,169.3273,14054.0
2019-11-14 13:15:00,193.59,193.62,193.56,193.6,25486.0,169.3273,169.3535,169.301,169.336,25486.0
2019-11-14 13:20:00,193.6,193.62,193.56,193.62,15259.0,169.336,169.3535,169.301,169.3535,15259.0
2019-11-14 13:25:00,193.61,193.61,193.58,193.59,17794.0,169.3448,169.3448,169.3185,169.3273,17794.0
2019-11-14 13:30:00,193.6,193.6,193.53,193.56,52128.0,169.336,169.336,169.2748,169.301,52128.0
2019-11-14 13:35:00,193.55,193.56,193.39,193.42,28345.0,169.2923,169.301,169.1523,169.1786,28345.0
2019-11-14 13:40:00,193.42,193.44,193.3,193.4,32011.0,169.1786,169.1961,169.0736,169.1611,32011.0
2019-11-14 13:45:00,193.41,193.46,193.37,193.42,24432.0,169.1698,169.2136,169.1348,169.1786,24432.0
2019-11-14 13:50:00,193.42,193.44,193.37,193.42,19497.0,169.1786,169.1961,169.1348,169.1786,19497.0
2019-11-14 13:55:00,193.42,193.44,193.16,193.35,50994.0,169.1786,169.1961,168.9512,169.1174,50994.0
2019-11-14 14:00:00,193.38,193.49,193.34,193.47,14104.0,169.1436,169.2398,169.1086,169.2223,14104.0
2019-11-14 14:05:00,193.47,193.62,193.41,193.62,22984.0,169.2223,169.3535,169.1698,169.3535,22984.0
2019-11-14 14:10:00,193.61,193.65,193.53,193.65,15366.0,169.3448,169.3798,169.2748,169.3798,15366.0
2019-11-14 14:15:00,193.65,193.76,193.64,193.75,11867.0,169.3798,169.476,169.371,169.4672,11867.0
2019-11-14 14:20:00,193.73,193.78,193.71,193.71,14203.0,169.4497,169.4935,169.4322,169.4322,14203.0
2019-11-14 14:25:00,193.73,194.02,193.7,193.9,51676.0,169.4497,169.7034,169.4235,169.5984,51676.0
2019-11-14 14:30:00,193.93,194.04,193.87,193.88,22843.0,169.6247,169.7209,169.5722,169.5809,22843.0
2019-11-14 14:35:00,193.89,194.02,193.82,194.02,12857.0,169.5897,169.7034,169.5284,169.7034,12857.0
2019-11-14 14:40:00,194.01,194.08,193.98,194.04,16336.0,169.6946,169.7559,169.6684,169.7209,16336.0
2019-11-14 14:45:00,194.02,194.06,193.95,193.95,9357.0,169.7034,169.7384,169.6422,169.6422,9357.0
2019-11-14 14:50:00,193.93,194.12,193.93,194.1,18700.0,169.6247,169.7908,169.6247,169.7734,18700.0
2019-11-14 14:55:00,194.09,194.12,194.03,194.11,10286.0,169.7646,169.7908,169.7121,169.7821,10286.0
2019-11-14 15:00:00,194.1,194.13,194.04,194.11,12389.0,169.7734,169.7996,169.7209,169.7821,12389.0
2019-11-14 15:05:00,194.11,194.12,194.02,194.07,12388.0,169.7821,169.7908,169.7034,169.7471,12388.0
2019-11-14 15:10:00,194.09,194.12,194.03,194.08,15121.0,169.7646,169.7908,169.7121,169.7559,15121.0
2019-11-14 15:15:00,194.09,194.1,194.06,194.06,12209.0,169.7646,169.7734,169.7384,169.7384,12209.0
2019-11-14 15:20:00,194.08,194.09,194.0,194.05,12697.0,169.7559,169.7646,169.6859,169.7296,12697.0
2019-11-14 15:25:00,194.05,194.08,194.03,194.03,15644.0,169.7296,169.7559,169.7121,169.7121,15644.0
2019-11-14 15:30:00,194.03,194.09,194.0,194.02,19226.0,169.7121,169.7646,169.6859,169.7034,19226.0
2019-11-14 15:35:00,194.03,194.08,193.95,194.03,17846.0,169.7121,169.7559,169.6422,169.7121,17846.0
2019-11-14 15:40:00,194.04,194.23,194.01,194.22,33142.0,169.7209,169.8871,169.6946,169.8783,33142.0
2019-11-14 15:45:00,194.22,194.26,194.18,194.18,42506.0,169.8783,169.9133,169.8433,169.8433,42506.0
2019-11-14 15:50:00,194.19,194.27,194.09,194.2,57908.0,169.8521,169.922,169.7646,169.8608,57908.0
2019-11-14 15:55:00,194.2,194.26,193.85,194.07,164212.0,169.8608,169.9133,169.5547,169.7471,164212.0
2019-11-15 09:30:00,194.57,194.79,194.12,194.2,167341.0,170.1844,170.3769,169.7908,169.8608,167341.0
2019-11-15 09:35:00,194.2,194.2,193.61,193.84,45987.0,169.8608,169.8608,169.3448,169.5459,45987.0
2019-11-15 09:40:00,193.88,194.09,193.65,194.0,36700.0,169.5809,169.7646,169.3798,169.6859,36700.0
2019-11-15 09:45:00,194.0,194.16,193.91,193.91,27214.0,169.6859,169.8258,169.6072,169.6072,27214.0
2019-11-15 09:50:00,193.92,194.19,193.79,193.99,33423.0,169.6159,169.8521,169.5022,169.6771,33423.0
2019-11-15 09:55:00,194.03,194.16,193.95,194.12,15478.0,169.7121,169.8258,169.6422,169.7908,15478.0
2019-11-15 10:00:00,194.12,194.37,194.12,194.35,24745.0,169.7908,170.0095,169.7908,169.992,24745.0
2019-11-15 10:05:00,194.33,194.37,194.14,194.14,17080.0,169.9745,170.0095,169.8083,169.8083,17080.0
2019-11-15 10:10:00,194.14,194.34,194.09,194.09,19828.0,169.8083,169.9833,169.7646,169.7646,19828.0
2019-11-15 10:15:00,194.09,194.21,194.07,194.1,17138.0,169.7646,169.8696,169.7471,169.7734,17138.0
2019-11-15 10:20:00,194.1,194.12,193.94,194.02,15180.0,169.7734,169.7908,169.6334,169.7034,15180.0
2019-11-15 10:25:00,194.02,194.14,193.96,194.1,20070.0,169.7034,169.8083,169.6509,169.7734,20070.0
2019-11-15 10:30:00,194.11,194.19,194.05,194.11,18279.0,169.7821,169.8521,169.7296,169.7821,18279.0
2019-11-15 10:35:00,194.13,194.21,194.1,194.18,11647.0,169.7996,169.8696,169.7734,169.8433,11647.0
2019-11-15 10:40:00,194.17,194.22,194.1,194.12,14752.0,169.8346,169.8783,169.7734,169.7908,14752.0
2019-11-15 10:45:00,194.1,194.13,193.82,193.92,88535.0,169.7734,169.7996,169.5284,169.6159,88535.0
2019-11-15 10:50:00,193.92,193.98,193.84,193.98,28510.0,169.6159,169.6684,169.5459,169.6684,28510.0
2019-11-15 10:55:00,193.97,194.18,193.91,194.17,32511.0,169.6596,169.8433,169.6072,169.8346,32511.0
2019-11-15 11:00:00,194.17,194.19,194.05,194.08,21796.0,169.8346,169.8521,169.7296,169.7559,21796.0
2019-11-15 11:05:00,194.1,194.26,194.1,194.16,28268.0,169.7734,169.9133,169.7734,169.8258,28268.0
2019-11-15 11:10:00,194.17,194.21,193.9,193.98,20839.0,169.8346,169.8696,169.5984,169.6684,20839.0
2019-11-15 11:15:00,193.98,193.98,193.81,193.82,31633.0,169.6684,169.6684,169.5197,169.5284,31633.0
2019-11-15 11:20:00,193.81,193.91,193.72,193.8,32188.0,169.5197,169.6072,169.441,169.511,32188.0
2019-11-15 11:25:00,193.78,193.84,193.64,193.72,20643.0,169.4935,169.5459,169.371,169.441,20643.0
2019-11-15 11:30:00,193.71,193.71,193.55,193.57,17903.0,169.4322,169.4322,169.2923,169.3098,17903.0
2019-11-15 11:35:00,193.55,193.56,193.42,193.54,38200.0,169.2923,169.301,169.1786,169.2835,38200.0
2019-11-15 11:40:00,193.55,193.67,193.44,193.64,34538.0,169.2923,169.3972,169.1961,169.371,34538.0
2019-11-15 11:45:00,193.64,193.69,193.45,193.53,25339.0,169.371,169.4147,169.2048,169.2748,25339.0
2019-11-15 11:50:00,193.54,193.73,193.54,193.61,11600.0,169.2835,169.4497,169.2835,169.3448,11600.0
2019-11-15 11:55:00,193.57,193.84,193.57,193.74,14272.0,169.3098,169.5459,169.3098,169.4585,14272.0
2019-11-15 12:00:00,193.74,193.85,193.74,193.83,11265.0,169.4585,169.5547,169.4585,169.5372,11265.0
2019-11-15 12:05:00,193.84,193.88,193.71,193.72,13621.0,169.5459,169.5809,169.4322,169.441,13621.0
2019-11-15 12:10:00,193.71,193.76,193.67,193.68,9273.0,169.4322,169.476,169.3972,169.406,9273.0
2019-11-15 12:15:00,193.69,193.76,193.67,193.74,10638.0,169.4147,169.476,169.3972,169.4585,10638.0
2019-11-15 12:20:00,193.72,193.77,193.68,193.74,11271.0,169.441,169.4847,169.406,169.4585,11271.0
2019-11-15 12:25:00,193.75,193.79,193.72,193.75,9561.0,169.4672,169.5022,169.441,169.4672,9561.0
2019-11-15 12:30:00,193.74,193.74,193.67,193.71,8180.0,169.4585,169.4585,169.3972,169.4322,8180.0
2019-11-15 12:35:00,193.7,193.75,193.67,193.69,7191.0,169.4235,169.4672,169.3972,169.4147,7191.0
2019-11-15 12:40:00,193.68,193.7,193.64,193.69,6051.0,169.406,169.4235,169.371,169.4147,6051.0
2019-11-15 12:45:00,193.67,193.68,193.61,193.67,12555.0,169.3972,169.406,169.3448,169.3972,12555.0
2019-11-15 12:50:00,193.68,193.71,193.65,193.65,6843.0,169.406,169.4322,169.3798,169.3798,6843.0
2019-11-15 12:55:00,193.65,193.7,193.6,193.64,6767.0,169.3798,169.4235,169.336,169.371,6767.0
2019-11-15 13:00:00,193.65,193.68,193.54,193.56,13065.0,169.3798,169.406,169.2835,169.301,13065.0
2019-11-15 13:05:00,193.54,193.55,193.43,193.44,19176.0,169.2835,169.2923,169.1873,169.1961,19176.0
2019-11-15 13:10:00,193.44,193.54,193.4,193.41,11774.0,169.1961,169.2835,169.1611,169.1698,11774.0
2019-11-15 13:15:00,193.42,193.45,193.37,193.38,20328.0,169.1786,169.2048,169.1348,169.1436,20328.0
2019-11-15 13:20:00,193.37,193.38,193.3,193.36,11516.0,169.1348,169.1436,169.0736,169.1261,11516.0
2019-11-15 13:25:00,193.35,193.45,193.34,193.41,9386.0,169.1174,169.2048,169.1086,169.1698,9386.0
2019-11-15 13:30:00,193.41,193.47,193.39,193.46,13795.0,169.1698,169.2223,169.1523,169.2136,13795.0
2019-11-15 13:35:00,193.45,193.6,193.44,193.51,10307.0,169.2048,169.336,169.1961,169.2573,10307.0
2019-11-15 13:40:00,193.52,193.63,193.52,193.58,8733.0,169.266,169.3623,169.266,169.3185,8733.0
2019-11-15 13:45:00,193.56,193.59,193.47,193.52,13788.0,169.301,169.3273,169.2223,169.266,13788.0
2019-11-15 13:50:00,193.53,193.59,193.47,193.51,7235.0,169.2748,169.3273,169.2223,169.2573,7235.0
2019-11-15 13:55:00,193.51,193.52,193.46,193.51,7702.0,169.2573,169.266,169.2136,169.2573,7702.0
2019-11-15 14:00:00,193.49,193.55,193.49,193.52,6093.0,169.2398,169.2923,169.2398,169.266,6093.0
2019-11-15 14:05:00,193.51,193.57,193.5,193.53,6889.0,169.2573,169.3098,169.2486,169.2748,6889.0
2019-11-15 14:10:00,193.53,193.64,193.53,193.61,9863.0,169.2748,169.371,169.2748,169.3448,9863.0
2019-11-15 14:15:00,193.63,193.75,193.63,193.67,17288.0,169.3623,169.4672,169.3623,169.3972,17288.0
2019-11-15 14:20:00,193.65,193.65,193.5,193.5,11939.0,169.3798,169.3798,169.2486,169.2486,11939.0
2019-11-15 14:25:00,193.52,193.53,193.45,193.48,13941.0,169.266,169.2748,169.2048,169.2311,13941.0
2019-11-15 14:30:00,193.5,193.5,193.44,193.47,18878.0,169.2486,169.2486,169.1961,169.2223,18878.0
2019-11-15 14:35:00,193.47,193.51,193.45,193.5,10523.0,169.2223,169.2573,169.2048,169.2486,10523.0
2019-11-15 14:40:00,193.49,193.56,193.47,193.53,8693.0,169.2398,169.301,169.2223,169.2748,8693.0
2019-11-15 14:45:00,193.53,193.56,193.5,193.55,12747.0,169.2748,169.301,169.2486,169.2923,12747.0
2019-11-15 14:50:00,193.54,193.63,193.54,193.6,11759.0,169.2835,169.3623,169.2835,169.336,11759.0
2019-11-15 14:55:00,193.59,193.64,193.58,193.59,11592.0,169.3273,169.371,169.3185,169.3273,11592.0
2019-11-15 15:00:00,193.59,193.64,193.58,193.59,14972.0,169.3273,169.371,169.3185,169.3273,14972.0
2019-11-15 15:05:00,193.59,193.66,193.54,193.56,17469.0,169.3273,169.3885,169.2835,169.301,17469.0
2019-11-15 15:10:00,193.6,193.6,193.52,193.54,9643.0,169.336,169.336,169.266,169.2835,9643.0
2019-11-15 15:15:00,193.53,193.56,193.52,193.55,118867.0,169.2748,169.301,169.266,169.2923,118867.0
2019-11-15 15:20:00,193.53,193.63,193.49,193.63,23659.0,169.2748,169.3623,169.2398,169.3623,23659.0
2019-11-15 15:25:00,193.63,193.68,193.6,193.64,21971.0,169.3623,169.406,169.336,169.371,21971.0
2019-11-15 15:30:00,193.66,193.69,193.51,193.55,21765.0,169.3885,169.4147,169.2573,169.2923,21765.0
2019-11-15 15:35:00,193.54,193.61,193.53,193.55,28011.0,169.2835,169.3448,169.2748,169.2923,28011.0
2019-11-15 15:40:00,193.54,193.65,193.5,193.64,26108.0,169.2835,169.3798,169.2486,169.371,26108.0
2019-11-15 15:45:00,193.64,193.77,193.64,193.77,28296.0,169.371,169.4847,169.371,169.4847,28296.0
2019-11-15 15:50:00,193.77,193.91,193.76,193.83,49598.0,169.4847,169.6072,169.476,169.5372,49598.0
2019-11-15 15:55:00,193.82,193.99,193.71,193.97,156185.0,169.5284,169.6771,169.4322,169.6596,156185.0
2019-11-18 09:30:00,194.2,194.28,193.87,194.0,104882.0,169.8608,169.9308,169.5722,169.6859,104882.0
2019-11-18 09:35:00,193.95,194.46,193.86,194.4,38096.0,169.6422,170.0882,169.5634,170.0358,38096.0
2019-11-18 09:40:00,194.4,194.59,194.16,194.24,104131.0,170.0358,170.2019,169.8258,169.8958,104131.0
2019-11-18 09:45:00,194.21,194.46,194.19,194.43,45157.0,169.8696,170.0882,169.8521,170.062,45157.0
2019-11-18 09:50:00,194.45,194.53,194.25,194.44,33072.0,170.0795,170.1495,169.9046,170.0707,33072.0
2019-11-18 09:55:00,194.42,194.43,194.25,194.3,22721.0,170.0532,170.062,169.9046,169.9483,22721.0
2019-11-18 10:00:00,194.3,194.4,194.27,194.28,22425.0,169.9483,170.0358,169.922,169.9308,22425.0
2019-11-18 10:05:00,194.29,194.39,194.14,194.3,46807.0,169.9395,170.027,169.8083,169.9483,46807.0
2019-11-18 10:10:00,194.29,194.38,194.1,194.32,132051.0,169.9395,170.0183,169.7734,169.9658,132051.0
2019-11-18 10:15:00,194.37,194.67,194.33,194.67,45655.0,170.0095,170.2719,169.9745,170.2719,45655.0
2019-11-18 10:20:00,194.65,194.7,194.61,194.66,26636.0,170.2544,170.2982,170.2194,170.2632,26636.0
2019-11-18 10:25:00,194.66,194.79,194.52,194.78,21801.0,170.2632,170.3769,170.1407,170.3681,21801.0
2019-11-18 10:30:00,194.78,194.84,194.73,194.73,14479.0,170.3681,170.4206,170.3244,170.3244,14479.0
2019-11-18 10:35:00,194.74,194.95,194.72,194.91,23321.0,170.3331,170.5168,170.3156,170.4818,23321.0
2019-11-18 10:40:00,194.91,194.96,194.86,194.96,16480.0,170.4818,170.5256,170.4381,170.5256,16480.0
2019-11-18 10:45:00,194.95,195.18,194.93,195.18,48594.0,170.5168,170.718,170.4993,170.718,48594.0
2019-11-18 10:50:00,195.18,195.43,195.08,195.43,59852.0,170.718,170.9367,170.6305,170.9367,59852.0
2019-11-18 10:55:00,195.45,195.56,195.45,195.49,69026.0,170.9542,171.0504,170.9542,170.9891,69026.0
2019-11-18 11:00:00,195.49,195.53,195.39,195.44,78045.0,170.9891,171.0241,170.9017,170.9454,78045.0
2019-11-18 11:05:00,195.45,195.55,195.41,195.44,50818.0,170.9542,171.0416,170.9192,170.9454,50818.0
2019-11-18 11:10:00,195.45,195.59,195.43,195.47,34477.0,170.9542,171.0766,170.9367,170.9717,34477.0
2019-11-18 11:15:00,195.49,195.65,195.48,195.58,34795.0,170.9891,171.1291,170.9804,171.0679,34795.0
2019-11-18 11:20:00,195.57,195.65,195.55,195.62,17541.0,171.0591,171.1291,171.0416,171.1029,17541.0
2019-11-18 11:25:00,195.62,195.68,195.58,195.6,17640.0,171.1029,171.1553,171.0679,171.0854,17640.0
2019-11-18 11:30:00,195.62,195.67,195.55,195.57,15818.0,171.1029,171.1466,171.0416,171.0591,15818.0
2019-11-18 11:35:00,195.57,195.72,195.57,195.62,33335.0,171.0591,171.1903,171.0591,171.1029,33335.0
2019-11-18 11:40:00,195.61,195.61,195.23,195.29,61102.0,171.0941,171.0941,170.7617,170.8142,61102.0
2019-11-18 11:45:00,195.26,195.35,195.21,195.29,19629.0,170.788,170.8667,170.7442,170.8142,19629.0
2019-11-18 11:50:00,195.29,195.34,195.21,195.25,21375.0,170.8142,170.8579,170.7442,170.7792,21375.0
2019-11-18 11:55:00,195.26,195.26,195.02,195.03,17935.0,170.788,170.788,170.5781,170.5868,17935.0
2019-11-18 12:00:00,195.03,195.09,195.03,195.05,11626.0,170.5868,170.6393,170.5868,170.6043,11626.0
2019-11-18 12:05:00,195.04,195.09,195.04,195.06,18790.0,170.5955,170.6393,170.5955,170.613,18790.0
2019-11-18 12:10:00,195.05,195.05,194.85,194.85,18149.0,170.6043,170.6043,170.4294,170.4294,18149.0
2019-11-18 12:15:00,194.88,194.96,194.87,194.96,9299.0,170.4556,170.5256,170.4469,170.5256,9299.0
2019-11-18 12:20:00,194.98,194.98,194.84,194.86,6713.0,170.5431,170.5431,170.4206,170.4381,6713.0
2019-11-18 12:25:00,194.82,194.82,194.71,194.71,17307.0,170.4031,170.4031,170.3069,170.3069,17307.0
2019-11-18 12:30:00,194.72,194.77,194.7,194.7,15243.0,170.3156,170.3594,170.2982,170.2982,15243.0
2019-11-18 12:35:00,194.7,194.7,194.61,194.64,9142.0,170.2982,170.2982,170.2194,170.2457,9142.0
2019-11-18 12:40:00,194.61,194.66,194.6,194.62,8102.0,170.2194,170.2632,170.2107,170.2282,8102.0
2019-11-18 12:45:00,194.62,194.62,194.51,194.58,12586.0,170.2282,170.2282,170.132,170.1932,12586.0
2019-11-18 12:50:00,194.61,194.69,194.56,194.66,6691.0,170.2194,170.2894,170.1757,170.2632,6691.0
2019-11-18 12:55:00,194.67,194.74,194.6,194.73,18867.0,170.2719,170.3331,170.2107,170.3244,18867.0
2019-11-18 13:00:00,194.73,194.9,194.7,194.87,14233.0,170.3244,170.4731,170.2982,170.4469,14233.0
2019-11-18 13:05:00,194.9,195.04,194.85,194.87,20142.0,170.4731,170.5955,170.4294,170.4469,20142.0
2019-11-18 13:10:00,194.85,194.9,194.74,194.74,8947.0,170.4294,170.4731,170.3331,170.3331,8947.0
2019-11-18 13:15:00,194.74,194.78,194.65,194.66,8390.0,170.3331,170.3681,170.2544,170.2632,8390.0
2019-11-18 13:20:00,194.65,194.7,194.42,194.44,16251.0,170.2544,170.2982,170.0532,170.0707,16251.0
2019-11-18 13:25:00,194.46,194.46,194.2,194.21,28154.0,170.0882,170.0882,169.8608,169.8696,28154.0
2019-11-18 13:30:00,194.23,194.27,194.16,194.18,36411.0,169.8871,169.922,169.8258,169.8433,36411.0
2019-11-18 13:35:00,194.19,194.49,194.18,194.48,28696.0,169.8521,170.1145,169.8433,170.1057,28696.0
2019-11-18 13:40:00,194.48,194.51,194.38,194.46,13374.0,170.1057,170.132,170.0183,170.0882,13374.0
2019-11-18 13:45:00,194.48,194.51,194.4,194.51,8812.0,170.1057,170.132,170.0358,170.132,8812.0
2019-11-18 13:50:00,194.51,194.57,194.44,194.44,7233.0,170.132,170.1844,170.0707,170.0707,7233.0
2019-11-18 13:55:00,194.45,194.47,194.25,194.33,15570.0,170.0795,170.097,169.9046,169.9745,15570.0
2019-11-18 14:00:00,194.34,194.53,194.33,194.52,21562.0,169.9833,170.1495,169.9745,170.1407,21562.0
2019-11-18 14:05:00,194.52,194.52,194.34,194.35,11380.0,170.1407,170.1407,169.9833,169.992,11380.0
2019-11-18 14:10:00,194.34,194.39,194.25,194.38,15724.0,169.9833,170.027,169.9046,170.0183,15724.0
2019-11-18 14:15:00,194.34,194.47,194.31,194.45,6715.0,169.9833,170.097,169.957,170.0795,6715.0
2019-11-18 14:20:00,194.45,194.5,194.4,194.46,15347.0,170.0795,170.1232,170.0358,170.0882,15347.0
2019-11-18 14:25:00,194.47,194.56,194.35,194.37,16456.0,170.097,170.1757,169.992,170.0095,16456.0
2019-11-18 14:30:00,194.39,194.45,194.35,194.4,28137.0,170.027,170.0795,169.992,170.0358,28137.0
2019-11-18 14:35:00,194.42,194.43,194.36,194.36,9490.0,170.0532,170.062,170.0008,170.0008,9490.0
2019-11-18 14:40:00,194.38,194.48,194.35,194.35,17483.0,170.0183,170.1057,169.992,169.992,17483.0
2019-11-18 14:45:00,194.35,194.37,194.26,194.37,29006.0,169.992,170.0095,169.9133,170.0095,29006.0
2019-11-18 14:50:00,194.35,194.35,194.23,194.28,14459.0,169.992,169.992,169.8871,169.9308,14459.0
2019-11-18 14:55:00,194.24,194.31,194.24,194.25,15592.0,169.8958,169.957,169.8958,169.9046,15592.0
2019-11-18 15:00:00,194.25,194.32,194.22,194.29,15372.0,169.9046,169.9658,169.8783,169.9395,15372.0
2019-11-18 15:05:00,194.3,194.3,194.22,194.26,10402.0,169.9483,169.9483,169.8783,169.9133,10402.0
2019-11-18 15:10:00,194.28,194.28,194.15,194.25,17457.0,169.9308,169.9308,169.8171,169.9046,17457.0
2019-11-18 15:15:00,194.25,194.29,194.22,194.28,22520.0,169.9046,169.9395,169.8783,169.9308,22520.0
2019-11-18 15:20:00,194.26,194.31,194.21,194.21,15214.0,169.9133,169.957,169.8696,169.8696,15214.0
2019-11-18 15:25:00,194.22,194.33,194.2,194.3,12797.0,169.8783,169.9745,169.8608,169.9483,12797.0
2019-11-18 15:30:00,194.31,194.35,194.28,194.32,31164.0,169.957,169.992,169.9308,169.9658,31164.0
2019-11-18 15:35:00,194.3,194.32,194.22,194.32,44279.0,169.9483,169.9658,169.8783,169.9658,44279.0
2019-11-18 15:40:00,194.32,194.32,194.16,194.17,49830.0,169.9658,169.9658,169.8258,169.8346,49830.0
2019-11-18 15:45:00,194.16,194.25,194.14,194.24,32937.0,169.8258,169.9046,169.8083,169.8958,32937.0
2019-11-18 15:50:00,194.22,194.29,194.14,194.2,42648.0,169.8783,169.9395,169.8083,169.8608,42648.0
2019-11-18 15:55:00,194.2,194.39,194.15,194.24,138569.0,169.8608,170.027,169.8171,169.8958,138569.0
2019-11-19 09:30:00,194.2,194.4,193.13,193.36,172074.0,169.8608,170.0358,168.9249,169.1261,172074.0
2019-11-19 09:35:00,193.36,193.5,193.01,193.48,67617.0,169.1261,169.2486,168.82,169.2311,67617.0
2019-11-19 09:40:00,193.47,193.81,193.45,193.8,31971.0,169.2223,169.5197,169.2048,169.511,31971.0
2019-11-19 09:45:00,193.8,193.99,193.78,193.86,26732.0,169.511,169.6771,169.4935,169.5634,26732.0
2019-11-19 09:50:00,193.84,193.88,193.6,193.65,28817.0,169.5459,169.5809,169.336,169.3798,28817.0
2019-11-19 09:55:00,193.65,193.78,193.38,193.46,33025.0,169.3798,169.4935,169.1436,169.2136,33025.0
2019-11-19 10:00:00,193.46,193.62,193.35,193.51,42559.0,169.2136,169.3535,169.1174,169.2573,42559.0
2019-11-19 10:05:00,193.5,193.69,193.45,193.52,28671.0,169.2486,169.4147,169.2048,169.266,28671.0
2019-11-19 10:10:00,193.49,193.69,193.49,193.69,26824.0,169.2398,169.4147,169.2398,169.4147,26824.0
2019-11-19 10:15:00,193.68,193.68,193.4,193.45,36279.0,169.406,169.406,169.1611,169.2048,36279.0
2019-11-19 10:20:00,193.46,193.48,193.35,193.38,24719.0,169.2136,169.2311,169.1174,169.1436,24719.0
2019-11-19 10:25:00,193.41,193.47,193.26,193.3,28181.0,169.1698,169.2223,169.0386,169.0736,28181.0
2019-11-19 10:30:00,193.32,193.56,193.28,193.41,23686.0,169.0911,169.301,169.0561,169.1698,23686.0
2019-11-19 10:35:00,193.41,193.49,193.32,193.34,17931.0,169.1698,169.2398,169.0911,169.1086,17931.0
2019-11-19 10:40:00,193.35,193.38,193.27,193.32,14590.0,169.1174,169.1436,169.0474,169.0911,14590.0
2019-11-19 10:45:00,193.32,193.39,193.25,193.31,16285.0,169.0911,169.1523,169.0299,169.0824,16285.0
2019-11-19 10:50:00,193.34,193.46,193.26,193.29,22728.0,169.1086,169.2136,169.0386,169.0649,22728.0
2019-11-19 10:55:00,193.29,193.29,193.18,193.25,23868.0,169.0649,169.0649,168.9687,169.0299,23868.0
2019-11-19 11:00:00,193.25,193.29,193.2,193.23,18568.0,169.0299,169.0649,168.9862,169.0124,18568.0
2019-11-19 11:05:00,193.23,193.27,193.19,193.22,21966.0,169.0124,169.0474,168.9774,169.0036,21966.0
2019-11-19 11:10:00,193.21,193.38,193.15,193.32,17317.0,168.9949,169.1436,168.9424,169.0911,17317.0
2019-11-19 11:15:00,193.32,193.37,193.28,193.34,12091.0,169.0911,169.1348,169.0561,169.1086,12091.0
2019-11-19 11:20:00,193.37,193.47,193.33,193.45,15241.0,169.1348,169.2223,169.0999,169.2048,15241.0
2019-11-19 11:25:00,193.44,193.55,193.44,193.55,19737.0,169.1961,169.2923,169.1961,169.2923,19737.0
2019-11-19 11:30:00,193.57,193.64,193.51,193.51,18213.0,169.3098,169.371,169.2573,169.2573,18213.0
2019-11-19 11:35:00,193.54,193.67,193.44,193.61,24681.0,169.2835,169.3972,169.1961,169.3448,24681.0
2019-11-19 11:40:00,193.61,193.82,193.58,193.8,44616.0,169.3448,169.5284,169.3185,169.511,44616.0
2019-11-19 11:45:00,193.76,193.97,193.74,193.92,48791.0,169.476,169.6596,169.4585,169.6159,48791.0
2019-11-19 11:50:00,193.94,194.05,193.88,194.0,46865.0,169.6334,169.7296,169.5809,169.6859,46865.0
2019-11-19 11:55:00,194.01,194.02,193.89,193.99,34324.0,169.6946,169.7034,169.5897,169.6771,34324.0
2019-11-19 12:00:00,193.97,194.04,193.78,193.84,25989.0,169.6596,169.7209,169.4935,169.5459,25989.0
2019-11-19 12:05:00,193.82,193.89,193.69,193.89,26647.0,169.5284,169.5897,169.4147,169.5897,26647.0
2019-11-19 12:10:00,193.89,194.0,193.84,194.0,10425.0,169.5897,169.6859,169.5459,169.6859,10425.0
2019-11-19 12:15:00,193.99,194.0,193.91,193.95,14104.0,169.6771,169.6859,169.6072,169.6422,14104.0
2019-11-19 12:20:00,193.96,194.07,193.95,193.98,21392.0,169.6509,169.7471,169.6422,169.6684,21392.0
2019-11-19 12:25:00,193.97,193.97,193.86,193.86,10971.0,169.6596,169.6596,169.5634,169.5634,10971.0
2019-11-19 12:30:00,193.86,193.89,193.8,193.82,13909.0,169.5634,169.5897,169.511,169.5284,13909.0
2019-11-19 12:35:00,193.83,193.93,193.79,193.89,10964.0,169.5372,169.6247,169.5022,169.5897,10964.0
2019-11-19 12:40:00,193.9,193.9,193.74,193.76,8367.0,169.5984,169.5984,169.4585,169.476,8367.0
2019-11-19 12:45:00,193.79,193.89,193.79,193.88,6252.0,169.5022,169.5897,169.5022,169.5809,6252.0
2019-11-19 12:50:00,193.88,193.95,193.86,193.93,13469.0,169.5809,169.6422,169.5634,169.6247,13469.0
2019-11-19 12:55:00,193.91,193.91,193.86,193.87,6036.0,169.6072,169.6072,169.5634,169.5722,6036.0
2019-11-19 13:00:00,193.87,193.87,193.79,193.8,14069.0,169.5722,169.5722,169.5022,169.511,14069.0
2019-11-19 13:05:00,193.82,193.98,193.82,193.96,11429.0,169.5284,169.6684,169.5284,169.6509,11429.0
2019-11-19 13:10:00,193.95,193.98,193.92,193.95,6676.0,169.6422,169.6684,169.6159,169.6422,6676.0
2019-11-19 13:15:00,193.96,194.03,193.94,193.96,16449.0,169.6509,169.7121,169.6334,169.6509,16449.0
2019-11-19 13:20:00,193.96,194.0,193.89,193.89,13172.0,169.6509,169.6859,169.5897,169.5897,13172.0
2019-11-19 13:25:00,193.9,193.98,193.89,193.9,7955.0,169.5984,169.6684,169.5897,169.5984,7955.0
2019-11-19 13:30:00,193.89,193.93,193.86,193.9,8516.0,169.5897,169.6247,169.5634,169.5984,8516.0
2019-11-19 13:35:00,193.89,194.01,193.89,193.97,14297.0,169.5897,169.6946,169.5897,169.6596,14297.0
2019-11-19 13:40:00,193.96,194.01,193.91,193.95,10104.0,169.6509,169.6946,169.6072,169.6422,10104.0
2019-11-19 13:45:00,193.95,194.02,193.92,193.94,10191.0,169.6422,169.7034,169.6159,169.6334,10191.0
2019-11-19 13:50:00,193.95,193.99,193.93,193.95,13345.0,169.6422,169.6771,169.6247,169.6422,13345.0
2019-11-19 13:55:00,193.95,194.0,193.93,193.96,10013.0,169.6422,169.6859,169.6247,169.6509,10013.0
2019-11-19 14:00:00,193.97,194.03,193.96,194.01,15907.0,169.6596,169.7121,169.6509,169.6946,15907.0
2019-11-19 14:05:00,193.98,194.04,193.97,193.99,13482.0,169.6684,169.7209,169.6596,169.6771,13482.0
2019-11-19 14:10:00,193.99,194.02,193.95,193.96,11612.0,169.6771,169.7034,169.6422,169.6509,11612.0
2019-11-19 14:15:00,193.97,193.98,193.92,193.92,13366.0,169.6596,169.6684,169.6159,169.6159,13366.0
2019-11-19 14:20:00,193.93,194.0,193.92,193.95,28137.0,169.6247,169.6859,169.6159,169.6422,28137.0
2019-11-19 14:25:00,193.95,194.01,193.92,194.01,14081.0,169.6422,169.6946,169.6159,169.6946,14081.0
2019-11-19 14:30:00,193.99,193.99,193.94,193.94,8153.0,169.6771,169.6771,169.6334,169.6334,8153.0
2019-11-19 14:35:00,193.93,193.97,193.9,193.9,17009.0,169.6247,169.6596,169.5984,169.5984,17009.0
2019-11-19 14:40:00,193.91,193.97,193.9,193.95,9268.0,169.6072,169.6596,169.5984,169.6422,9268.0
2019-11-19 14:45:00,193.96,194.02,193.91,193.97,14559.0,169.6509,169.7034,169.6072,169.6596,14559.0
2019-11-19 14:50:00,193.97,193.98,193.83,193.83,12427.0,169.6596,169.6684,169.5372,169.5372,12427.0
2019-11-19 14:55:00,193.83,193.94,193.83,193.89,14312.0,169.5372,169.6334,169.5372,169.5897,14312.0
2019-11-19 15:00:00,193.91,193.91,193.84,193.87,19325.0,169.6072,169.6072,169.5459,169.5722,19325.0
2019-11-19 15:05:00,193.87,193.92,193.86,193.86,11900.0,169.5722,169.6159,169.5634,169.5634,11900.0
2019-11-19 15:10:00,193.85,193.96,193.85,193.88,18941.0,169.5547,169.6509,169.5547,169.5809,18941.0
2019-11-19 15:15:00,193.89,193.91,193.87,193.91,12144.0,169.5897,169.6072,169.5722,169.6072,12144.0
2019-11-19 15:20:00,193.93,193.94,193.89,193.92,18365.0,169.6247,169.6334,169.5897,169.6159,18365.0
2019-11-19 15:25:00,193.91,193.92,193.85,193.86,16475.0,169.6072,169.6159,169.5547,169.5634,16475.0
2019-11-19 15:30:00,193.87,193.91,193.81,193.82,24394.0,169.5722,169.6072,169.5197,169.5284,24394.0
2019-11-19 15:35:00,193.81,193.87,193.78,193.78,28887.0,169.5197,169.5722,169.4935,169.4935,28887.0
2019-11-19 15:40:00,193.79,193.79,193.63,193.63,29498.0,169.5022,169.5022,169.3623,169.3623,29498.0
2019-11-19 15:45:00,193.64,193.64,193.43,193.54,44690.0,169.371,169.371,169.1873,169.2835,44690.0
2019-11-19 15:50:00,193.54,193.59,193.35,193.37,82043.0,169.2835,169.3273,169.1174,169.1348,82043.0
2019-11-19 15:55:00,193.38,193.5,193.28,193.45,135944.0,169.1436,169.2486,169.0561,169.2048,135944.0
2019-11-20 09:30:00,193.59,194.14,193.54,194.11,151160.0,169.3273,169.8083,169.2835,169.7821,151160.0
2019-11-20 09:35:00,194.13,194.43,194.07,194.4,41108.0,169.7996,170.062,169.7471,170.0358,41108.0
2019-11-20 09:40:00,194.39,194.72,194.31,194.34,61629.0,170.027,170.3156,169.957,169.9833,61629.0
2019-11-20 09:45:00,194.34,194.68,194.32,194.47,33281.0,169.9833,170.2807,169.9658,170.097,33281.0
2019-11-20 09:50:00,194.46,194.56,194.34,194.47,46147.0,170.0882,170.1757,169.9833,170.097,46147.0
2019-11-20 09:55:00,194.5,194.79,194.4,194.79,36268.0,170.1232,170.3769,170.0358,170.3769,36268.0
2019-11-20 10:00:00,194.8,194.88,194.67,194.85,27870.0,170.3856,170.4556,170.2719,170.4294,27870.0
2019-11-20 10:05:00,194.89,194.95,194.71,194.71,28380.0,170.4643,170.5168,170.3069,170.3069,28380.0
2019-11-20 10:10:00,194.7,194.81,194.62,194.69,26127.0,170.2982,170.3944,170.2282,170.2894,26127.0
2019-11-20 10:15:00,194.65,194.77,194.49,194.77,25287.0,170.2544,170.3594,170.1145,170.3594,25287.0
2019-11-20 10:20:00,194.76,194.77,194.64,194.72,18513.0,170.3506,170.3594,170.2457,170.3156,18513.0
2019-11-20 10:25:00,194.72,194.78,194.63,194.77,34695.0,170.3156,170.3681,170.2369,170.3594,34695.0
2019-11-20 10:30:00,194.75,194.75,194.18,194.25,19133.0,170.3419,170.3419,169.8433,169.9046,19133.0
2019-11-20 10:35:00,194.25,194.3,194.08,194.28,19543.0,169.9046,169.9483,169.7559,169.9308,19543.0
2019-11-20 10:40:00,194.28,194.63,194.25,194.62,31627.0,169.9308,170.2369,169.9046,170.2282,31627.0
2019-11-20 10:45:00,194.62,194.63,194.27,194.27,18283.0,170.2282,170.2369,169.922,169.922,18283.0
2019-11-20 10:50:00,194.29,194.31,194.03,194.12,15494.0,169.9395,169.957,169.7121,169.7908,15494.0
2019-11-20 10:55:00,194.16,194.16,193.88,194.0,17724.0,169.8258,169.8258,169.5809,169.6859,17724.0
2019-11-20 11:00:00,194.03,194.1,193.94,194.05,18770.0,169.7121,169.7734,169.6334,169.7296,18770.0
2019-11-20 11:05:00,194.05,194.05,193.83,193.9,27460.0,169.7296,169.7296,169.5372,169.5984,27460.0
2019-11-20 11:10:00,193.91,194.12,193.89,194.11,15934.0,169.6072,169.7908,169.5897,169.7821,15934.0
2019-11-20 11:15:00,194.11,194.14,194.01,194.1,15257.0,169.7821,169.8083,169.6946,169.7734,15257.0
2019-11-20 11:20:00,194.09,194.24,194.03,194.05,15396.0,169.7646,169.8958,169.7121,169.7296,15396.0
2019-11-20 11:25:00,194.08,194.17,194.06,194.06,8835.0,169.7559,169.8346,169.7384,169.7384,8835.0
2019-11-20 11:30:00,194.08,194.27,194.04,194.27,14394.0,169.7559,169.922,169.7209,169.922,14394.0
2019-11-20 11:35:00,194.25,194.29,194.16,194.26,11689.0,169.9046,169.9395,169.8258,169.9133,11689.0
2019-11-20 11:40:00,194.29,194.46,194.26,194.39,17790.0,169.9395,170.0882,169.9133,170.027,17790.0
2019-11-20 11:45:00,194.4,194.47,194.31,194.46,18238.0,170.0358,170.097,169.957,170.0882,18238.0
2019-11-20 11:50:00,194.46,194.58,194.42,194.54,19072.0,170.0882,170.1932,170.0532,170.1582,19072.0
2019-11-20 11:55:00,194.54,194.82,194.52,194.79,20615.0,170.1582,170.4031,170.1407,170.3769,20615.0
2019-11-20 12:00:00,194.78,194.84,194.72,194.82,33253.0,170.3681,170.4206,170.3156,170.4031,33253.0
2019-11-20 12:05:00,194.84,194.93,194.8,194.9,32386.0,170.4206,170.4993,170.3856,170.4731,32386.0
2019-11-20 12:10:00,194.91,194.95,194.87,194.91,21068.0,170.4818,170.5168,170.4469,170.4818,21068.0
2019-11-20 12:15:00,194.93,194.96,194.89,194.95,29561.0,170.4993,170.5256,170.4643,170.5168,29561.0
2019-11-20 12:20:00,194.95,194.97,194.76,194.84,23670.0,170.5168,170.5343,170.3506,170.4206,23670.0
2019-11-20 12:25:00,194.84,194.85,194.73,194.75,19254.0,170.4206,170.4294,170.3244,170.3419,19254.0
2019-11-20 12:30:00,194.75,194.76,194.52,194.59,41353.0,170.3419,170.3506,170.1407,170.2019,41353.0
2019-11-20 12:35:00,194.6,194.71,194.55,194.59,21233.0,170.2107,170.3069,170.167,170.2019,21233.0
2019-11-20 12:40:00,194.6,194.61,194.47,194.47,13877.0,170.2107,170.2194,170.097,170.097,13877.0
2019-11-20 12:45:00,194.46,194.49,194.37,194.4,6493.0,170.0882,170.1145,170.0095,170.0358,6493.0
2019-11-20 12:50:00,194.38,194.46,194.31,194.38,11563.0,170.0183,170.0882,169.957,170.0183,11563.0
2019-11-20 12:55:00,194.36,194.4,194.08,194.15,23809.0,170.0008,170.0358,169.7559,169.8171,23809.0
2019-11-20 13:00:00,194.1,194.17,194.0,194.05,17644.0,169.7734,169.8346,169.6859,169.7296,17644.0
2019-11-20 13:05:00,194.06,194.12,193.97,194.08,31480.0,169.7384,169.7908,169.6596,169.7559,31480.0
2019-11-20 13:10:00,194.1,194.11,193.94,193.94,25344.0,169.7734,169.7821,169.6334,169.6334,25344.0
2019-11-20 13:15:00,194.0,194.06,193.9,193.99,19225.0,169.6859,169.7384,169.5984,169.6771,19225.0
2019-11-20 13:20:00,193.99,194.1,193.92,193.92,16471.0,169.6771,169.7734,169.6159,169.6159,16471.0
2019-11-20 13:25:00,193.9,193.96,193.84,193.91,15610.0,169.5984,169.6509,169.5459,169.6072,15610.0
2019-11-20 13:30:00,193.92,193.94,193.83,193.85,14112.0,169.6159,169.6334,169.5372,169.5547,14112.0
2019-11-20 13:35:00,193.84,193.9,193.82,193.82,7737.0,169.5459,169.5984,169.5284,169.5284,7737.0
2019-11-20 13:40:00,193.84,193.91,193.8,193.84,13297.0,169.5459,169.6072,169.511,169.5459,13297.0
2019-11-20 13:45:00,193.87,193.9,193.71,193.78,38071.0,169.5722,169.5984,169.4322,169.4935,38071.0
2019-11-20 13:50:00,193.73,193.87,193.65,193.71,18845.0,169.4497,169.5722,169.3798,169.4322,18845.0
2019-11-20 13:55:00,193.74,193.78,193.69,193.76,14131.0,169.4585,169.4935,169.4147,169.476,14131.0
2019-11-20 14:00:00,193.75,193.77,193.68,193.71,14016.0,169.4672,169.4847,169.406,169.4322,14016.0
2019-11-20 14:05:00,193.73,193.9,193.72,193.85,16441.0,169.4497,169.5984,169.441,169.5547,16441.0
2019-11-20 14:10:00,193.86,193.95,193.76,193.91,16600.0,169.5634,169.6422,169.476,169.6072,16600.0
2019-11-20 14:15:00,193.9,193.92,193.8,193.9,15113.0,169.5984,169.6159,169.511,169.5984,15113.0
2019-11-20 14:20:00,193.91,193.91,193.77,193.88,26990.0,169.6072,169.6072,169.4847,169.5809,26990.0
2019-11-20 14:25:00,193.88,193.95,193.83,193.85,25030.0,169.5809,169.6422,169.5372,169.5547,25030.0
2019-11-20 14:30:00,193.85,194.0,193.83,193.91,23440.0,169.5547,169.6859,169.5372,169.6072,23440.0
2019-11-20 14:35:00,193.94,194.12,193.94,194.12,14167.0,169.6334,169.7908,169.6334,169.7908,14167.0
2019-11-20 14:40:00,194.11,194.22,194.11,194.22,17105.0,169.7821,169.8783,169.7821,169.8783,17105.0
2019-11-20 14:45:00,194.23,194.27,194.1,194.21,23590.0,169.8871,169.922,169.7734,169.8696,23590.0
2019-11-20 14:50:00,194.24,194.25,194.13,194.13,10341.0,169.8958,169.9046,169.7996,169.7996,10341.0
2019-11-20 14:55:00,194.13,194.28,194.08,194.1,10645.0,169.7996,169.9308,169.7559,169.7734,10645.0
2019-11-20 15:00:00,194.11,194.21,194.09,194.13,19305.0,169.7821,169.8696,169.7646,169.7996,19305.0
2019-11-20 15:05:00,194.11,194.17,194.1,194.17,9814.0,169.7821,169.8346,169.7734,169.8346,9814.0
2019-11-20 15:10:00,194.18,194.28,194.13,194.24,14751.0,169.8433,169.9308,169.7996,169.8958,14751.0
2019-11-20 15:15:00,194.25,194.25,194.11,194.12,17813.0,169.9046,169.9046,169.7821,169.7908,17813.0
2019-11-20 15:20:00,194.14,194.2,194.07,194.1,15574.0,169.8083,169.8608,169.7471,169.7734,15574.0
2019-11-20 15:25:00,194.09,194.15,194.07,194.1,11786.0,169.7646,169.8171,169.7471,169.7734,11786.0
2019-11-20 15:30:00,194.09,194.16,194.02,194.08,27484.0,169.7646,169.8258,169.7034,169.7559,27484.0
2019-11-20 15:35:00,194.08,194.08,194.03,194.04,23667.0,169.7559,169.7559,169.7121,169.7209,23667.0
2019-11-20 15:40:00,194.07,194.09,194.02,194.08,42558.0,169.7471,169.7646,169.7034,169.7559,42558.0
2019-11-20 15:45:00,194.08,194.27,194.07,194.2,39425.0,169.7559,169.922,169.7471,169.8608,39425.0
2019-11-20 15:50:00,194.2,194.29,194.13,194.27,37783.0,169.8608,169.9395,169.7996,169.922,37783.0
2019-11-20 15:55:00,194.25,194.32,194.08,194.13,92426.0,169.9046,169.9658,169.7559,169.7996,92426.0
2019-11-21 09:30:00,194.28,194.53,194.05,194.34,76538.0,169.9308,170.1495,169.7296,169.9833,76538.0
2019-11-21 09:35:00,194.45,194.66,194.11,194.23,41263.0,170.0795,170.2632,169.7821,169.8871,41263.0
2019-11-21 09:40:00,194.24,194.46,194.06,194.43,37604.0,169.8958,170.0882,169.7384,170.062,37604.0
2019-11-21 09:45:00,194.43,194.49,194.0,194.01,41292.0,170.062,170.1145,169.6859,169.6946,41292.0
2019-11-21 09:50:00,194.06,194.12,193.87,194.08,18250.0,169.7384,169.7908,169.5722,169.7559,18250.0
2019-11-21 09:55:00,194.08,194.08,193.71,193.84,28363.0,169.7559,169.7559,169.4322,169.5459,28363.0
2019-11-21 10:00:00,193.86,194.07,193.8,194.03,24543.0,169.5634,169.7471,169.511,169.7121,24543.0
2019-11-21 10:05:00,194.0,194.44,193.98,194.25,23723.0,169.6859,170.0707,169.6684,169.9046,23723.0
2019-11-21 10:10:00,194.23,194.24,194.09,194.15,17606.0,169.8871,169.8958,169.7646,169.8171,17606.0
2019-11-21 10:15:00,194.15,194.16,193.95,194.02,22813.0,169.8171,169.8258,169.6422,169.7034,22813.0
2019-11-21 10:20:00,194.02,194.04,193.93,193.94,16652.0,169.7034,169.7209,169.6247,169.6334,16652.0
2019-11-21 10:25:00,193.97,194.07,193.76,193.86,17077.0,169.6596,169.7471,169.476,169.5634,17077.0
2019-11-21 10:30:00,193.85,193.88,193.51,193.56,27983.0,169.5547,169.5809,169.2573,169.301,27983.0
2019-11-21 10:35:00,193.55,193.58,193.34,193.39,34597.0,169.2923,169.3185,169.1086,169.1523,34597.0
2019-11-21 10:40:00,193.39,193.44,193.23,193.27,36068.0,169.1523,169.1961,169.0124,169.0474,36068.0
2019-11-21 10:45:00,193.29,193.53,193.27,193.5,17117.0,169.0649,169.2748,169.0474,169.2486,17117.0
2019-11-21 10:50:00,193.49,193.51,193.41,193.5,23452.0,169.2398,169.2573,169.1698,169.2486,23452.0
2019-11-21 10:55:00,193.49,193.69,193.46,193.61,19215.0,169.2398,169.4147,169.2136,169.3448,19215.0
2019-11-21 11:00:00,193.62,193.77,193.56,193.68,20142.0,169.3535,169.4847,169.301,169.406,20142.0
2019-11-21 11:05:00,193.69,193.91,193.68,193.89,21622.0,169.4147,169.6072,169.406,169.5897,21622.0
2019-11-21 11:10:00,193.87,193.97,193.76,193.76,28393.0,169.5722,169.6596,169.476,169.476,28393.0
2019-11-21 11:15:00,193.73,193.8,193.64,193.68,17700.0,169.4497,169.511,169.371,169.406,17700.0
2019-11-21 11:20:00,193.67,193.73,193.59,193.71,13222.0,169.3972,169.4497,169.3273,169.4322,13222.0
2019-11-21 11:25:00,193.7,193.72,193.43,193.5,31381.0,169.4235,169.441,169.1873,169.2486,31381.0
2019-11-21 11:30:00,193.49,193.52,193.36,193.36,22282.0,169.2398,169.266,169.1261,169.1261,22282.0
2019-11-21 11:35:00,193.37,193.41,193.29,193.3,15689.0,169.1348,169.1698,169.0649,169.0736,15689.0
2019-11-21 11:40:00,193.33,193.33,193.24,193.29,18497.0,169.0999,169.0999,169.0211,169.0649,18497.0
2019-11-21 11:45:00,193.31,193.31,193.15,193.15,26355.0,169.0824,169.0824,168.9424,168.9424,26355.0
2019-11-21 11:50:00,193.15,193.23,193.12,193.22,18070.0,168.9424,169.0124,168.9162,169.0036,18070.0
2019-11-21 11:55:00,193.23,193.23,193.07,193.07,20106.0,169.0124,169.0124,168.8724,168.8724,20106.0
2019-11-21 12:00:00,193.07,193.21,193.07,193.1,13519.0,168.8724,168.9949,168.8724,168.8987,13519.0
2019-11-21 12:05:00,193.11,193.18,193.11,193.18,17654.0,168.9074,168.9687,168.9074,168.9687,17654.0
2019-11-21 12:10:00,193.2,193.23,193.02,193.02,21371.0,168.9862,169.0124,168.8287,168.8287,21371.0
2019-11-21 12:15:00,193.02,193.02,192.71,192.73,67198.0,168.8287,168.8287,168.5576,168.5751,67198.0
2019-11-21 12:20:00,192.74,192.76,192.56,192.59,61113.0,168.5838,168.6013,168.4264,168.4526,61113.0
2019-11-21 12:25:00,192.6,192.68,192.52,192.55,32530.0,168.4614,168.5313,168.3914,168.4176,32530.0
2019-11-21 12:30:00,192.55,192.62,192.41,192.53,54553.0,168.4176,168.4788,168.2952,168.4001,54553.0
2019-11-21 12:35:00,192.53,192.57,192.41,192.52,53036.0,168.4001,168.4351,168.2952,168.3914,53036.0
2019-11-21 12:40:00,192.5,192.52,192.36,192.4,28923.0,168.3739,168.3914,168.2514,168.2864,28923.0
2019-11-21 12:45:00,192.41,192.61,192.37,192.5,24702.0,168.2952,168.4701,168.2602,168.3739,24702.0
2019-11-21 12:50:00,192.49,192.66,192.48,192.65,8236.0,168.3651,168.5138,168.3564,168.5051,8236.0
2019-11-21 12:55:00,192.64,192.67,192.56,192.63,13090.0,168.4963,168.5226,168.4264,168.4876,13090.0
2019-11-21 13:00:00,192.63,192.81,192.63,192.73,12725.0,168.4876,168.645,168.4876,168.5751,12725.0
2019-11-21 13:05:00,192.78,192.97,192.77,192.9,19659.0,168.6188,168.785,168.61,168.7238,19659.0
2019-11-21 13:10:00,192.89,192.9,192.58,192.61,12640.0,168.715,168.7238,168.4439,168.4701,12640.0
2019-11-21 13:15:00,192.61,192.68,192.6,192.65,7421.0,168.4701,168.5313,168.4614,168.5051,7421.0
2019-11-21 13:20:00,192.65,192.74,192.59,192.64,11690.0,168.5051,168.5838,168.4526,168.4963,11690.0
2019-11-21 13:25:00,192.65,192.66,192.53,192.54,15068.0,168.5051,168.5138,168.4001,168.4089,15068.0
2019-11-21 13:30:00,192.54,192.68,192.52,192.61,24482.0,168.4089,168.5313,168.3914,168.4701,24482.0
2019-11-21 13:35:00,192.59,192.62,192.55,192.57,18796.0,168.4526,168.4788,168.4176,168.4351,18796.0
2019-11-21 13:40:00,192.59,192.61,192.5,192.55,20411.0,168.4526,168.4701,168.3739,168.4176,20411.0
2019-11-21 13:45:00,192.56,192.62,192.55,192.55,6338.0,168.4264,168.4788,168.4176,168.4176,6338.0
2019-11-21 13:50:00,192.57,192.59,192.52,192.57,10129.0,168.4351,168.4526,168.3914,168.4351,10129.0
2019-11-21 13:55:00,192.57,192.6,192.51,192.55,6767.0,168.4351,168.4614,168.3826,168.4176,6767.0
2019-11-21 14:00:00,192.56,192.6,192.38,192.42,22410.0,168.4264,168.4614,168.2689,168.3039,22410.0
2019-11-21 14:05:00,192.43,192.53,192.42,192.52,13820.0,168.3127,168.4001,168.3039,168.3914,13820.0
2019-11-21 14:10:00,192.51,192.6,192.47,192.53,15014.0,168.3826,168.4614,168.3476,168.4001,15014.0
2019-11-21 14:15:00,192.53,192.61,192.5,192.55,16614.0,168.4001,168.4701,168.3739,168.4176,16614.0
2019-11-21 14:20:00,192.57,192.62,192.53,192.59,15430.0,168.4351,168.4788,168.4001,168.4526,15430.0
2019-11-21 14:25:00,192.6,192.63,192.5,192.52,12733.0,168.4614,168.4876,168.3739,168.3914,12733.0
2019-11-21 14:30:00,192.54,192.69,192.53,192.57,12841.0,168.4089,168.5401,168.4001,168.4351,12841.0
2019-11-21 14:35:00,192.58,192.73,192.58,192.72,23728.0,168.4439,168.5751,168.4439,168.5663,23728.0
2019-11-21 14:40:00,192.71,192.75,192.55,192.56,18669.0,168.5576,168.5926,168.4176,168.4264,18669.0
2019-11-21 14:45:00,192.56,192.62,192.51,192.51,14647.0,168.4264,168.4788,168.3826,168.3826,14647.0
2019-11-21 14:50:00,192.51,192.51,192.32,192.32,26896.0,168.3826,168.3826,168.2164,168.2164,26896.0
2019-11-21 14:55:00,192.33,192.35,192.3,192.34,27407.0,168.2252,168.2427,168.1989,168.2339,27407.0
2019-11-21 15:00:00,192.35,192.35,192.27,192.3,26542.0,168.2427,168.2427,168.1727,168.1989,26542.0
2019-11-21 15:05:00,192.3,192.39,192.26,192.39,19425.0,168.1989,168.2777,168.164,168.2777,19425.0
2019-11-21 15:10:00,192.39,192.43,192.36,192.38,10730.0,168.2777,168.3127,168.2514,168.2689,10730.0
2019-11-21 15:15:00,192.36,192.43,192.36,192.39,11886.0,168.2514,168.3127,168.2514,168.2777,11886.0
2019-11-21 15:20:00,192.38,192.48,192.37,192.38,21093.0,168.2689,168.3564,168.2602,168.2689,21093.0
2019-11-21 15:25:00,192.39,192.41,192.28,192.28,36210.0,168.2777,168.2952,168.1815,168.1815,36210.0
2019-11-21 15:30:00,192.28,192.46,192.28,192.42,43285.0,168.1815,168.3389,168.1815,168.3039,43285.0
2019-11-21 15:35:00,192.42,192.42,192.29,192.29,24747.0,168.3039,168.3039,168.1902,168.1902,24747.0
2019-11-21 15:40:00,192.31,192.41,192.27,192.4,34505.0,168.2077,168.2952,168.1727,168.2864,34505.0
2019-11-21 15:45:00,192.41,192.44,192.3,192.4,57377.0,168.2952,168.3214,168.1989,168.2864,57377.0
2019-11-21 15:50:00,192.4,192.6,192.31,192.58,74749.0,168.2864,168.4614,168.2077,168.4439,74749.0
2019-11-21 15:55:00,192.58,192.7,192.27,192.34,157854.0,168.4439,168.5488,168.1727,168.2339,157854.0
2019-11-22 09:30:00,193.19,193.3,192.51,192.66,87489.0,168.9774,169.0736,168.3826,168.5138,87489.0
2019-11-22 09:35:00,192.68,193.01,192.62,192.75,32572.0,168.5313,168.82,168.4788,168.5926,32572.0
2019-11-22 09:40:00,192.73,192.84,192.37,192.37,33646.0,168.5751,168.6713,168.2602,168.2602,33646.0
2019-11-22 09:45:00,192.43,192.77,192.15,192.59,44413.0,168.3127,168.61,168.0677,168.4526,44413.0
2019-11-22 09:50:00,192.58,192.6,192.36,192.38,22479.0,168.4439,168.4614,168.2514,168.2689,22479.0
2019-11-22 09:55:00,192.38,192.58,192.3,192.51,22586.0,168.2689,168.4439,168.1989,168.3826,22586.0
2019-11-22 10:00:00,192.52,192.87,192.52,192.84,34718.0,168.3914,168.6975,168.3914,168.6713,34718.0
2019-11-22 10:05:00,192.83,193.02,192.78,192.96,32352.0,168.6625,168.8287,168.6188,168.7762,32352.0
2019-11-22 10:10:00,192.95,193.04,192.83,192.94,32346.0,168.7675,168.8462,168.6625,168.7587,32346.0
2019-11-22 10:15:00,192.95,193.13,192.88,192.92,32762.0,168.7675,168.9249,168.7063,168.7412,32762.0
2019-11-22 10:20:00,192.92,193.01,192.85,192.91,18633.0,168.7412,168.82,168.68,168.7325,18633.0
2019-11-22 10:25:00,192.93,193.0,192.72,192.8,22833.0,168.75,168.8112,168.5663,168.6363,22833.0
2019-11-22 10:30:00,192.79,192.9,192.68,192.74,20095.0,168.6275,168.7238,168.5313,168.5838,20095.0
2019-11-22 10:35:00,192.73,192.77,192.58,192.7,24606.0,168.5751,168.61,168.4439,168.5488,24606.0
2019-11-22 10:40:00,192.68,192.77,192.64,192.7,22026.0,168.5313,168.61,168.4963,168.5488,22026.0
2019-11-22 10:45:00,192.73,193.12,192.72,193.03,31340.0,168.5751,168.9162,168.5663,168.8375,31340.0
2019-11-22 10:50:00,193.03,193.07,192.92,192.95,12840.0,168.8375,168.8724,168.7412,168.7675,12840.0
2019-11-22 10:55:00,192.93,193.07,192.9,193.02,11140.0,168.75,168.8724,168.7238,168.8287,11140.0
2019-11-22 11:00:00,192.99,193.15,192.99,193.13,19401.0,168.8025,168.9424,168.8025,168.9249,19401.0
2019-11-22 11:05:00,193.16,193.29,193.13,193.14,21427.0,168.9512,169.0649,168.9249,168.9337,21427.0
2019-11-22 11:10:00,193.17,193.36,193.15,193.31,18986.0,168.9599,169.1261,168.9424,169.0824,18986.0
2019-11-22 11:15:00,193.31,193.42,193.2,193.27,25436.0,169.0824,169.1786,168.9862,169.0474,25436.0
2019-11-22 11:20:00,193.28,193.3,193.12,193.27,12238.0,169.0561,169.0736,168.9162,169.0474,12238.0
2019-11-22 11:25:00,193.26,193.29,193.18,193.27,11492.0,169.0386,169.0649,168.9687,169.0474,11492.0
2019-11-22 11:30:00,193.3,193.33,193.19,193.2,13710.0,169.0736,169.0999,168.9774,168.9862,13710.0
2019-11-22 11:35:00,193.2,193.28,193.13,193.13,13625.0,168.9862,169.0561,168.9249,168.9249,13625.0
2019-11-22 11:40:00,193.13,193.28,193.13,193.19,13135.0,168.9249,169.0561,168.9249,168.9774,13135.0
2019-11-22 11:45:00,193.2,193.23,193.14,193.2,13765.0,168.9862,169.0124,168.9337,168.9862,13765.0
2019-11-22 11:50:00,193.17,193.2,193.12,193.12,8210.0,168.9599,168.9862,168.9162,168.9162,8210.0
2019-11-22 11:55:00,193.11,193.27,193.11,193.19,12199.0,168.9074,169.0474,168.9074,168.9774,12199.0
2019-11-22 12:00:00,193.16,193.2,193.13,193.14,14742.0,168.9512,168.9862,168.9249,168.9337,14742.0
2019-11-22 12:05:00,193.13,193.13,192.9,192.94,19302.0,168.9249,168.9249,168.7238,168.7587,19302.0
2019-11-22 12:10:00,192.94,192.95,192.81,192.81,13769.0,168.7587,168.7675,168.645,168.645,13769.0
2019-11-22 12:15:00,192.81,192.82,192.71,192.76,24656.0,168.645,168.6538,168.5576,168.6013,24656.0
2019-11-22 12:20:00,192.76,192.8,192.65,192.66,19826.0,168.6013,168.6363,168.5051,168.5138,19826.0
2019-11-22 12:25:00,192.68,192.76,192.63,192.71,15259.0,168.5313,168.6013,168.4876,168.5576,15259.0
2019-11-22 12:30:00,192.72,192.87,192.69,192.84,20249.0,168.5663,168.6975,168.5401,168.6713,20249.0
2019-11-22 12:35:00,192.84,192.86,192.78,192.79,6521.0,168.6713,168.6888,168.6188,168.6275,6521.0
2019-11-22 12:40:00,192.79,192.83,192.75,192.83,5821.0,168.6275,168.6625,168.5926,168.6625,5821.0
2019-11-22 12:45:00,192.84,193.06,192.83,193.0,14705.0,168.6713,168.8637,168.6625,168.8112,14705.0
2019-11-22 12:50:00,193.01,193.02,192.92,193.0,7595.0,168.82,168.8287,168.7412,168.8112,7595.0
2019-11-22 12:55:00,192.99,192.99,192.78,192.8,10845.0,168.8025,168.8025,168.6188,168.6363,10845.0
2019-11-22 13:00:00,192.8,192.86,192.75,192.76,11893.0,168.6363,168.6888,168.5926,168.6013,11893.0
2019-11-22 13:05:00,192.76,192.83,192.7,192.8,18317.0,168.6013,168.6625,168.5488,168.6363,18317.0
2019-11-22 13:10:00,192.81,192.89,192.78,192.79,6520.0,168.645,168.715,168.6188,168.6275,6520.0
2019-11-22 13:15:00,192.8,193.0,192.79,192.97,10113.0,168.6363,168.8112,168.6275,168.785,10113.0
2019-11-22 13:20:00,192.97,193.0,192.88,192.9,9773.0,168.785,168.8112,168.7063,168.7238,9773.0
2019-11-22 13:25:00,192.9,192.91,192.75,192.81,6985.0,168.7238,168.7325,168.5926,168.645,6985.0
2019-11-22 13:30:00,192.79,192.9,192.79,192.84,9205.0,168.6275,168.7238,168.6275,168.6713,9205.0
2019-11-22 13:35:00,192.82,192.84,192.76,192.8,6835.0,168.6538,168.6713,168.6013,168.6363,6835.0
2019-11-22 13:40:00,192.79,192.85,192.73,192.83,7607.0,168.6275,168.68,168.5751,168.6625,7607.0
2019-11-22 13:45:00,192.85,192.91,192.67,192.67,10592.0,168.68,168.7325,168.5226,168.5226,10592.0
2019-11-22 13:50:00,192.68,192.68,192.59,192.59,9410.0,168.5313,168.5313,168.4526,168.4526,9410.0
2019-11-22 13:55:00,192.59,192.59,192.52,192.57,7043.0,168.4526,168.4526,168.3914,168.4351,7043.0
2019-11-22 14:00:00,192.57,192.64,192.53,192.64,14150.0,168.4351,168.4963,168.4001,168.4963,14150.0
2019-11-22 14:05:00,192.66,192.69,192.63,192.65,8654.0,168.5138,168.5401,168.4876,168.5051,8654.0
2019-11-22 14:10:00,192.64,192.79,192.64,192.77,10751.0,168.4963,168.6275,168.4963,168.61,10751.0
2019-11-22 14:15:00,192.77,192.86,192.76,192.83,10112.0,168.61,168.6888,168.6013,168.6625,10112.0
2019-11-22 14:20:00,192.83,192.94,192.67,192.7,24128.0,168.6625,168.7587,168.5226,168.5488,24128.0
2019-11-22 14:25:00,192.7,192.7,192.53,192.59,20724.0,168.5488,168.5488,168.4001,168.4526,20724.0
2019-11-22 14:30:00,192.6,192.77,192.58,192.76,26452.0,168.4614,168.61,168.4439,168.6013,26452.0
2019-11-22 14:35:00,192.76,192.79,192.66,192.66,10979.0,168.6013,168.6275,168.5138,168.5138,10979.0
2019-11-22 14:40:00,192.66,192.72,192.6,192.72,6352.0,168.5138,168.5663,168.4614,168.5663,6352.0
2019-11-22 14:45:00,192.71,192.75,192.71,192.73,4297.0,168.5576,168.5926,168.5576,168.5751,4297.0
2019-11-22 14:50:00,192.74,192.85,192.72,192.79,10590.0,168.5838,168.68,168.5663,168.6275,10590.0
2019-11-22 14:55:00,192.8,192.95,192.78,192.94,9260.0,168.6363,168.7675,168.6188,168.7587,9260.0
2019-11-22 15:00:00,192.95,192.98,192.88,192.89,11110.0,168.7675,168.7937,168.7063,168.715,11110.0
2019-11-22 15:05:00,192.88,192.98,192.82,192.92,17213.0,168.7063,168.7937,168.6538,168.7412,17213.0
2019-11-22 15:10:00,192.95,192.99,192.91,192.97,16257.0,168.7675,168.8025,168.7325,168.785,16257.0
2019-11-22 15:15:00,192.97,193.05,192.94,193.04,11735.0,168.785,168.855,168.7587,168.8462,11735.0
2019-11-22 15:20:00,193.05,193.07,192.98,192.99,12461.0,168.855,168.8724,168.7937,168.8025,12461.0
2019-11-22 15:25:00,192.98,193.05,192.96,192.96,11852.0,168.7937,168.855,168.7762,168.7762,11852.0
2019-11-22 15:30:00,192.98,192.98,192.83,192.85,15977.0,168.7937,168.7937,168.6625,168.68,15977.0
2019-11-22 15:35:00,192.84,192.96,192.84,192.9,21024.0,168.6713,168.7762,168.6713,168.7238,21024.0
2019-11-22 15:40:00,192.89,192.94,192.82,192.93,14648.0,168.715,168.7587,168.6538,168.75,14648.0
2019-11-22 15:45:00,192.94,192.99,192.89,192.96,21731.0,168.7587,168.8025,168.715,168.7762,21731.0
2019-11-22 15:50:00,192.95,193.02,192.9,192.98,52665.0,168.7675,168.8287,168.7238,168.7937,52665.0
2019-11-22 15:55:00,192.99,193.17,192.98,193.15,106001.0,168.8025,168.9599,168.7937,168.9424,106001.0
2019-11-25 09:30:00,193.94,194.2,193.73,194.11,120934.0,169.6334,169.8608,169.4497,169.7821,120934.0
2019-11-25 09:35:00,194.14,194.32,193.75,193.79,73970.0,169.8083,169.9658,169.4672,169.5022,73970.0
2019-11-25 09:40:00,193.78,194.03,193.65,193.65,40876.0,169.4935,169.7121,169.3798,169.3798,40876.0
2019-11-25 09:45:00,193.7,193.76,193.57,193.63,34415.0,169.4235,169.476,169.3098,169.3623,34415.0
2019-11-25 09:50:00,193.62,193.75,193.46,193.54,31172.0,169.3535,169.4672,169.2136,169.2835,31172.0
2019-11-25 09:55:00,193.57,193.58,193.38,193.42,44467.0,169.3098,169.3185,169.1436,169.1786,44467.0
2019-11-25 10:00:00,193.43,193.49,193.25,193.25,25761.0,169.1873,169.2398,169.0299,169.0299,25761.0
2019-11-25 10:05:00,193.25,193.31,193.07,193.09,28321.0,169.0299,169.0824,168.8724,168.8899,28321.0
2019-11-25 10:10:00,193.08,193.1,192.62,192.84,80724.0,168.8812,168.8987,168.4788,168.6713,80724.0
2019-11-25 10:15:00,192.82,192.82,192.53,192.53,50910.0,168.6538,168.6538,168.4001,168.4001,50910.0
2019-11-25 10:20:00,192.55,192.88,192.46,192.73,68998.0,168.4176,168.7063,168.3389,168.5751,68998.0
2019-11-25 10:25:00,192.75,192.82,192.68,192.72,32765.0,168.5926,168.6538,168.5313,168.5663,32765.0
2019-11-25 10:30:00,192.72,192.96,192.71,192.92,61704.0,168.5663,168.7762,168.5576,168.7412,61704.0
2019-11-25 10:35:00,192.93,192.95,192.78,192.84,30767.0,168.75,168.7675,168.6188,168.6713,30767.0
2019-11-25 10:40:00,192.84,192.89,192.66,192.69,39449.0,168.6713,168.715,168.5138,168.5401,39449.0
2019-11-25 10:45:00,192.69,192.7,192.53,192.64,29199.0,168.5401,168.5488,168.4001,168.4963,29199.0
2019-11-25 10:50:00,192.68,192.79,192.41,192.42,62112.0,168.5313,168.6275,168.2952,168.3039,62112.0
2019-11-25 10:55:00,192.42,192.61,192.3,192.53,51334.0,168.3039,168.4701,168.1989,168.4001,51334.0
2019-11-25 11:00:00,192.51,192.55,192.26,192.29,37502.0,168.3826,168.4176,168.164,168.1902,37502.0
2019-11-25 11:05:00,192.29,192.3,192.13,192.17,25158.0,168.1902,168.1989,168.0503,168.0852,25158.0
2019-11-25 11:10:00,192.15,192.18,192.09,192.13,28190.0,168.0677,168.094,168.0153,168.0503,28190.0
2019-11-25 11:15:00,192.13,192.14,191.94,191.97,60903.0,168.0503,168.059,167.8841,167.9103,60903.0
2019-11-25 11:20:00,191.98,192.08,191.98,192.03,21740.0,167.9191,168.0065,167.9191,167.9628,21740.0
2019-11-25 11:25:00,192.03,192.18,192.02,192.13,30354.0,167.9628,168.094,167.954,168.0503,30354.0
2019-11-25 11:30:00,192.14,192.35,192.11,192.34,30158.0,168.059,168.2427,168.0328,168.2339,30158.0
2019-11-25 11:35:00,192.34,192.38,192.27,192.3,14359.0,168.2339,168.2689,168.1727,168.1989,14359.0
2019-11-25 11:40:00,192.28,192.39,192.14,192.36,35161.0,168.1815,168.2777,168.059,168.2514,35161.0
2019-11-25 11:45:00,192.39,192.42,192.2,192.27,20421.0,168.2777,168.3039,168.1115,168.1727,20421.0
2019-11-25 11:50:00,192.25,192.25,192.07,192.07,18116.0,168.1552,168.1552,167.9978,167.9978,18116.0
2019-11-25 11:55:00,192.06,192.09,191.96,192.08,34493.0,167.989,168.0153,167.9016,168.0065,34493.0
2019-11-25 12:00:00,192.06,192.07,191.95,192.07,53054.0,167.989,167.9978,167.8928,167.9978,53054.0
2019-11-25 12:05:00,192.06,192.07,191.98,192.01,24303.0,167.989,167.9978,167.9191,167.9453,24303.0
2019-11-25 12:10:00,192.0,192.02,191.93,191.95,21914.0,167.9365,167.954,167.8753,167.8928,21914.0
2019-11-25 12:15:00,191.96,191.97,191.9,191.95,25545.0,167.9016,167.9103,167.8491,167.8928,25545.0
2019-11-25 12:20:00,191.95,192.14,191.94,192.02,38215.0,167.8928,168.059,167.8841,167.954,38215.0
2019-11-25 12:25:00,192.02,192.04,191.93,191.96,34224.0,167.954,167.9715,167.8753,167.9016,34224.0
2019-11-25 12:30:00,191.96,191.97,191.81,191.82,23072.0,167.9016,167.9103,167.7704,167.7791,23072.0
2019-11-25 12:35:00,191.81,191.83,191.78,191.78,22128.0,167.7704,167.7879,167.7441,167.7441,22128.0
2019-11-25 12:40:00,191.78,191.84,191.75,191.82,21383.0,167.7441,167.7966,167.7179,167.7791,21383.0
2019-11-25 12:45:00,191.83,191.84,191.76,191.77,12022.0,167.7879,167.7966,167.7266,167.7354,12022.0
2019-11-25 12:50:00,191.75,191.76,191.61,191.68,40941.0,167.7179,167.7266,167.5954,167.6567,40941.0
2019-11-25 12:55:00,191.68,191.84,191.65,191.84,14034.0,167.6567,167.7966,167.6304,167.7966,14034.0
2019-11-25 13:00:00,191.84,192.07,191.84,191.98,40396.0,167.7966,167.9978,167.7966,167.9191,40396.0
2019-11-25 13:05:00,191.99,192.0,191.74,191.77,14124.0,167.9278,167.9365,167.7091,167.7354,14124.0
2019-11-25 13:10:00,191.78,191.85,191.78,191.82,8433.0,167.7441,167.8053,167.7441,167.7791,8433.0
2019-11-25 13:15:00,191.79,191.81,191.73,191.77,13979.0,167.7529,167.7704,167.7004,167.7354,13979.0
2019-11-25 13:20:00,191.76,191.82,191.76,191.78,12293.0,167.7266,167.7791,167.7266,167.7441,12293.0
2019-11-25 13:25:00,191.79,191.82,191.75,191.75,19007.0,167.7529,167.7791,167.7179,167.7179,19007.0
2019-11-25 13:30:00,191.75,191.84,191.74,191.77,19187.0,167.7179,167.7966,167.7091,167.7354,19187.0
2019-11-25 13:35:00,191.76,191.83,191.7,191.73,23783.0,167.7266,167.7879,167.6741,167.7004,23783.0
2019-11-25 13:40:00,191.75,191.8,191.7,191.7,13961.0,167.7179,167.7616,167.6741,167.6741,13961.0
2019-11-25 13:45:00,191.72,191.72,191.65,191.68,15429.0,167.6916,167.6916,167.6304,167.6567,15429.0
2019-11-25 13:50:00,191.68,191.69,191.64,191.65,14351.0,167.6567,167.6654,167.6217,167.6304,14351.0
2019-11-25 13:55:00,191.66,191.74,191.65,191.71,17083.0,167.6392,167.7091,167.6304,167.6829,17083.0
2019-11-25 14:00:00,191.72,191.87,191.72,191.87,27000.0,167.6916,167.8228,167.6916,167.8228,27000.0
2019-11-25 14:05:00,191.87,191.92,191.83,191.87,14720.0,167.8228,167.8666,167.7879,167.8228,14720.0
2019-11-25 14:10:00,191.86,191.91,191.82,191.87,23092.0,167.8141,167.8578,167.7791,167.8228,23092.0
2019-11-25 14:15:00,191.85,191.86,191.76,191.78,16925.0,167.8053,167.8141,167.7266,167.7441,16925.0
2019-11-25 14:20:00,191.8,191.83,191.76,191.82,17659.0,167.7616,167.7879,167.7266,167.7791,17659.0
2019-11-25 14:25:00,191.84,191.96,191.82,191.84,23526.0,167.7966,167.9016,167.7791,167.7966,23526.0
2019-11-25 14:30:00,191.85,191.85,191.75,191.75,15042.0,167.8053,167.8053,167.7179,167.7179,15042.0
2019-11-25 14:35:00,191.76,191.76,191.65,191.67,17974.0,167.7266,167.7266,167.6304,167.6479,17974.0
2019-11-25 14:40:00,191.65,191.67,191.6,191.67,26199.0,167.6304,167.6479,167.5867,167.6479,26199.0
2019-11-25 14:45:00,191.67,191.75,191.65,191.68,21902.0,167.6479,167.7179,167.6304,167.6567,21902.0
2019-11-25 14:50:00,191.66,191.7,191.64,191.68,17974.0,167.6392,167.6741,167.6217,167.6567,17974.0
2019-11-25 14:55:00,191.68,191.69,191.6,191.63,22403.0,167.6567,167.6654,167.5867,167.6129,22403.0
2019-11-25 15:00:00,191.64,191.87,191.63,191.85,23633.0,167.6217,167.8228,167.6129,167.8053,23633.0
2019-11-25 15:05:00,191.85,191.94,191.85,191.93,28043.0,167.8053,167.8841,167.8053,167.8753,28043.0
2019-11-25 15:10:00,191.92,192.05,191.92,191.96,34002.0,167.8666,167.9803,167.8666,167.9016,34002.0
2019-11-25 15:15:00,191.97,192.04,191.94,191.97,30454.0,167.9103,167.9715,167.8841,167.9103,30454.0
2019-11-25 15:20:00,191.97,191.98,191.92,191.93,20595.0,167.9103,167.9191,167.8666,167.8753,20595.0
2019-11-25 15:25:00,191.92,191.94,191.9,191.9,25745.0,167.8666,167.8841,167.8491,167.8491,25745.0
2019-11-25 15:30:00,191.9,191.95,191.85,191.88,30074.0,167.8491,167.8928,167.8053,167.8316,30074.0
2019-11-25 15:35:00,191.87,191.88,191.84,191.87,29111.0,167.8228,167.8316,167.7966,167.8228,29111.0
2019-11-25 15:40:00,191.87,191.93,191.76,191.76,28915.0,167.8228,167.8753,167.7266,167.7266,28915.0
2019-11-25 15:45:00,191.77,191.95,191.75,191.81,55521.0,167.7354,167.8928,167.7179,167.7704,55521.0
2019-11-25 15:50:00,191.82,192.16,191.8,192.15,102609.0,167.7791,168.0765,167.7616,168.0677,102609.0
2019-11-25 15:55:00,192.12,192.12,191.77,191.94,187792.0,168.0415,168.0415,167.7354,167.8841,187792.0
2019-11-26 09:30:00,192.0,192.34,191.95,192.26,128644.0,167.9365,168.2339,167.8928,168.164,128644.0
2019-11-26 09:35:00,192.28,192.65,192.26,192.51,47946.0,168.1815,168.5051,168.164,168.3826,47946.0
2019-11-26 09:40:00,192.51,192.58,192.31,192.51,49311.0,168.3826,168.4439,168.2077,168.3826,49311.0
2019-11-26 09:45:00,192.56,192.59,192.41,192.56,29158.0,168.4264,168.4526,168.2952,168.4264,29158.0
2019-11-26 09:50:00,192.58,192.58,192.38,192.53,31576.0,168.4439,168.4439,168.2689,168.4001,31576.0
2019-11-26 09:55:00,192.57,192.7,192.54,192.54,37378.0,168.4351,168.5488,168.4089,168.4089,37378.0
2019-11-26 10:00:00,192.53,192.95,192.53,192.89,49133.0,168.4001,168.7675,168.4001,168.715,49133.0
2019-11-26 10:05:00,192.89,192.98,192.75,192.75,36749.0,168.715,168.7937,168.5926,168.5926,36749.0
2019-11-26 10:10:00,192.75,192.9,192.71,192.86,25718.0,168.5926,168.7238,168.5576,168.6888,25718.0
2019-11-26 10:15:00,192.88,193.16,192.85,193.08,59104.0,168.7063,168.9512,168.68,168.8812,59104.0
2019-11-26 10:20:00,193.09,193.17,193.0,193.08,19979.0,168.8899,168.9599,168.8112,168.8812,19979.0
2019-11-26 10:25:00,193.09,193.23,193.02,193.13,48351.0,168.8899,169.0124,168.8287,168.9249,48351.0
2019-11-26 10:30:00,193.18,193.18,193.04,193.06,15991.0,168.9687,168.9687,168.8462,168.8637,15991.0
2019-11-26 10:35:00,193.05,193.2,192.97,193.18,23748.0,168.855,168.9862,168.785,168.9687,23748.0
2019-11-26 10:40:00,193.2,193.23,193.09,193.15,28454.0,168.9862,169.0124,168.8899,168.9424,28454.0
2019-11-26 10:45:00,193.15,193.31,193.12,193.29,27941.0,168.9424,169.0824,168.9162,169.0649,27941.0
2019-11-26 10:50:00,193.29,193.35,193.26,193.31,34950.0,169.0649,169.1174,169.0386,169.0824,34950.0
2019-11-26 10:55:00,193.32,193.4,193.3,193.37,17700.0,169.0911,169.1611,169.0736,169.1348,17700.0
2019-11-26 11:00:00,193.38,193.53,193.35,193.53,33125.0,169.1436,169.2748,169.1174,169.2748,33125.0
2019-11-26 11:05:00,193.54,193.59,193.31,193.38,24585.0,169.2835,169.3273,169.0824,169.1436,24585.0
2019-11-26 11:10:00,193.37,193.37,193.26,193.26,27113.0,169.1348,169.1348,169.0386,169.0386,27113.0
2019-11-26 11:15:00,193.28,193.28,193.06,193.08,46224.0,169.0561,169.0561,168.8637,168.8812,46224.0
2019-11-26 11:20:00,193.09,193.13,192.98,193.09,29655.0,168.8899,168.9249,168.7937,168.8899,29655.0
2019-11-26 11:25:00,193.09,193.29,193.08,193.13,21987.0,168.8899,169.0649,168.8812,168.9249,21987.0
2019-11-26 11:30:00,193.11,193.16,193.04,193.05,16134.0,168.9074,168.9512,168.8462,168.855,16134.0
2019-11-26 11:35:00,193.05,193.21,192.99,193.21,20453.0,168.855,168.9949,168.8025,168.9949,20453.0
2019-11-26 11:40:00,193.18,193.2,193.12,193.15,14434.0,168.9687,168.9862,168.9162,168.9424,14434.0
2019-11-26 11:45:00,193.16,193.39,193.16,193.32,13458.0,168.9512,169.1523,168.9512,169.0911,13458.0
2019-11-26 11:50:00,193.33,193.41,193.24,193.4,20875.0,169.0999,169.1698,169.0211,169.1611,20875.0
2019-11-26 11:55:00,193.41,193.43,193.28,193.36,12839.0,169.1698,169.1873,169.0561,169.1261,12839.0
2019-11-26 12:00:00,193.35,193.49,193.33,193.49,11719.0,169.1174,169.2398,169.0999,169.2398,11719.0
2019-11-26 12:05:00,193.5,193.53,193.42,193.46,13468.0,169.2486,169.2748,169.1786,169.2136,13468.0
2019-11-26 12:10:00,193.45,193.57,193.41,193.57,15339.0,169.2048,169.3098,169.1698,169.3098,15339.0
2019-11-26 12:15:00,193.57,193.58,193.5,193.57,23793.0,169.3098,169.3185,169.2486,169.3098,23793.0
2019-11-26 12:20:00,193.56,193.7,193.52,193.64,15003.0,169.301,169.4235,169.266,169.371,15003.0
2019-11-26 12:25:00,193.62,193.68,193.55,193.66,17699.0,169.3535,169.406,169.2923,169.3885,17699.0
2019-11-26 12:30:00,193.65,193.65,193.49,193.62,11292.0,169.3798,169.3798,169.2398,169.3535,11292.0
2019-11-26 12:35:00,193.65,193.65,193.49,193.56,17975.0,169.3798,169.3798,169.2398,169.301,17975.0
2019-11-26 12:40:00,193.55,193.56,193.49,193.55,9869.0,169.2923,169.301,169.2398,169.2923,9869.0
2019-11-26 12:45:00,193.54,193.65,193.54,193.57,9255.0,169.2835,169.3798,169.2835,169.3098,9255.0
2019-11-26 12:50:00,193.59,193.85,193.59,193.79,65785.0,169.3273,169.5547,169.3273,169.5022,65785.0
2019-11-26 12:55:00,193.81,193.84,193.79,193.81,7837.0,169.5197,169.5459,169.5022,169.5197,7837.0
2019-11-26 13:00:00,193.8,193.84,193.77,193.78,8703.0,169.511,169.5459,169.4847,169.4935,8703.0
2019-11-26 13:05:00,193.77,193.82,193.75,193.78,24830.0,169.4847,169.5284,169.4672,169.4935,24830.0
2019-11-26 13:10:00,193.78,193.78,193.63,193.68,12007.0,169.4935,169.4935,169.3623,169.406,12007.0
2019-11-26 13:15:00,193.67,193.69,193.59,193.63,11283.0,169.3972,169.4147,169.3273,169.3623,11283.0
2019-11-26 13:20:00,193.59,193.64,193.55,193.62,18009.0,169.3273,169.371,169.2923,169.3535,18009.0
2019-11-26 13:25:00,193.62,193.7,193.6,193.7,14788.0,169.3535,169.4235,169.336,169.4235,14788.0
2019-11-26 13:30:00,193.71,193.84,193.71,193.76,18578.0,169.4322,169.5459,169.4322,169.476,18578.0
2019-11-26 13:35:00,193.79,193.79,193.66,193.7,11863.0,169.5022,169.5022,169.3885,169.4235,11863.0
2019-11-26 13:40:00,193.7,193.8,193.66,193.74,15331.0,169.4235,169.511,169.3885,169.4585,15331.0
2019-11-26 13:45:00,193.76,193.81,193.73,193.73,16739.0,169.476,169.5197,169.4497,169.4497,16739.0
2019-11-26 13:50:00,193.77,193.82,193.73,193.82,20869.0,169.4847,169.5284,169.4497,169.5284,20869.0
2019-11-26 13:55:00,193.81,193.84,193.7,193.75,17004.0,169.5197,169.5459,169.4235,169.4672,17004.0
2019-11-26 14:00:00,193.74,193.86,193.73,193.81,15343.0,169.4585,169.5634,169.4497,169.5197,15343.0
2019-11-26 14:05:00,193.81,193.91,193.81,193.88,21873.0,169.5197,169.6072,169.5197,169.5809,21873.0
2019-11-26 14:10:00,193.88,193.91,193.83,193.91,9988.0,169.5809,169.6072,169.5372,169.6072,9988.0
2019-11-26 14:15:00,193.91,193.95,193.89,193.91,22101.0,169.6072,169.6422,169.5897,169.6072,22101.0
2019-11-26 14:20:00,193.9,193.92,193.84,193.86,14100.0,169.5984,169.6159,169.5459,169.5634,14100.0
2019-11-26 14:25:00,193.87,193.87,193.66,193.66,12055.0,169.5722,169.5722,169.3885,169.3885,12055.0
2019-11-26 14:30:00,193.66,193.7,193.6,193.66,40138.0,169.3885,169.4235,169.336,169.3885,40138.0
2019-11-26 14:35:00,193.65,193.66,193.52,193.62,17741.0,169.3798,169.3885,169.266,169.3535,17741.0
2019-11-26 14:40:00,193.63,193.75,193.63,193.73,17240.0,169.3623,169.4672,169.3623,169.4497,17240.0
2019-11-26 14:45:00,193.75,193.82,193.71,193.75,10557.0,169.4672,169.5284,169.4322,169.4672,10557.0
2019-11-26 14:50:00,193.75,193.79,193.73,193.75,12753.0,169.4672,169.5022,169.4497,169.4672,12753.0
2019-11-26 14:55:00,193.77,193.82,193.75,193.78,11260.0,169.4847,169.5284,169.4672,169.4935,11260.0
2019-11-26 15:00:00,193.79,193.8,193.69,193.72,15600.0,169.5022,169.511,169.4147,169.441,15600.0
2019-11-26 15:05:00,193.73,193.76,193.67,193.7,18319.0,169.4497,169.476,169.3972,169.4235,18319.0
2019-11-26 15:10:00,193.72,193.89,193.68,193.78,21057.0,169.441,169.5897,169.406,169.4935,21057.0
2019-11-26 15:15:00,193.8,193.81,193.62,193.67,45365.0,169.511,169.5197,169.3535,169.3972,45365.0
2019-11-26 15:20:00,193.66,193.67,193.52,193.55,35586.0,169.3885,169.3972,169.266,169.2923,35586.0
2019-11-26 15:25:00,193.55,193.78,193.53,193.77,28763.0,169.2923,169.4935,169.2748,169.4847,28763.0
2019-11-26 15:30:00,193.78,193.78,193.48,193.5,32520.0,169.4935,169.4935,169.2311,169.2486,32520.0
2019-11-26 15:35:00,193.51,193.55,193.44,193.54,37967.0,169.2573,169.2923,169.1961,169.2835,37967.0
2019-11-26 15:40:00,193.55,193.61,193.46,193.6,77974.0,169.2923,169.3448,169.2136,169.336,77974.0
2019-11-26 15:45:00,193.59,193.75,193.52,193.75,44857.0,169.3273,169.4672,169.266,169.4672,44857.0
2019-11-26 15:50:00,193.74,193.85,193.71,193.84,117637.0,169.4585,169.5547,169.4322,169.5459,117637.0
2019-11-26 15:55:00,193.86,194.03,193.82,194.01,220541.0,169.5634,169.7121,169.5284,169.6946,220541.0
2019-11-27 09:30:00,194.26,194.39,194.13,194.33,102802.0,169.9133,170.027,169.7996,169.9745,102802.0
2019-11-27 09:35:00,194.33,194.33,193.92,194.06,64543.0,169.9745,169.9745,169.6159,169.7384,64543.0
2019-11-27 09:40:00,194.02,194.36,193.98,194.32,34906.0,169.7034,170.0008,169.6684,169.9658,34906.0
2019-11-27 09:45:00,194.38,194.72,194.38,194.6,47212.0,170.0183,170.3156,170.0183,170.2107,47212.0
2019-11-27 09:50:00,194.6,194.87,194.47,194.87,37810.0,170.2107,170.4469,170.097,170.4469,37810.0
2019-11-27 09:55:00,194.87,194.99,194.78,194.99,25974.0,170.4469,170.5518,170.3681,170.5518,25974.0
2019-11-27 10:00:00,194.97,195.07,194.78,194.8,54559.0,170.5343,170.6218,170.3681,170.3856,54559.0
2019-11-27 10:05:00,194.79,194.99,194.77,194.99,43462.0,170.3769,170.5518,170.3594,170.5518,43462.0
2019-11-27 10:10:00,194.99,195.05,194.9,194.99,28327.0,170.5518,170.6043,170.4731,170.5518,28327.0
2019-11-27 10:15:00,194.98,194.99,194.74,194.97,31776.0,170.5431,170.5518,170.3331,170.5343,31776.0
2019-11-27 10:20:00,194.97,195.15,194.96,195.12,39330.0,170.5343,170.6918,170.5256,170.6655,39330.0
2019-11-27 10:25:00,195.12,195.22,195.06,195.2,23079.0,170.6655,170.753,170.613,170.7355,23079.0
2019-11-27 10:30:00,195.24,195.36,195.15,195.3,42078.0,170.7705,170.8754,170.6918,170.823,42078.0
2019-11-27 10:35:00,195.3,195.6,195.26,195.6,42808.0,170.823,171.0854,170.788,171.0854,42808.0
2019-11-27 10:40:00,195.59,196.09,195.58,196.02,75068.0,171.0766,171.5139,171.0679,171.4527,75068.0
2019-11-27 10:45:00,196.03,196.59,196.02,196.34,97350.0,171.4615,171.9513,171.4527,171.7326,97350.0
2019-11-27 10:50:00,196.34,196.38,196.09,196.3,114803.0,171.7326,171.7676,171.5139,171.6976,114803.0
2019-11-27 10:55:00,196.3,196.35,196.17,196.3,117997.0,171.6976,171.7414,171.5839,171.6976,117997.0
2019-11-27 11:00:00,196.33,196.59,196.18,196.58,97316.0,171.7239,171.9513,171.5927,171.9425,97316.0
2019-11-27 11:05:00,196.59,196.67,196.32,196.33,45171.0,171.9513,172.0213,171.7151,171.7239,45171.0
2019-11-27 11:10:00,196.32,196.33,196.09,196.17,42848.0,171.7151,171.7239,171.5139,171.5839,42848.0
2019-11-27 11:15:00,196.19,196.3,196.15,196.25,25857.0,171.6014,171.6976,171.5664,171.6539,25857.0
2019-11-27 11:20:00,196.24,196.34,196.19,196.34,21279.0,171.6451,171.7326,171.6014,171.7326,21279.0
2019-11-27 11:25:00,196.34,196.37,196.17,196.34,22182.0,171.7326,171.7589,171.5839,171.7326,22182.0
2019-11-27 11:30:00,196.33,196.44,196.31,196.41,13842.0,171.7239,171.8201,171.7064,171.7938,13842.0
2019-11-27 11:35:00,196.42,196.42,196.34,196.39,14043.0,171.8026,171.8026,171.7326,171.7763,14043.0
2019-11-27 11:40:00,196.39,196.45,196.33,196.45,29766.0,171.7763,171.8288,171.7239,171.8288,29766.0
2019-11-27 11:45:00,196.44,196.48,196.33,196.42,27293.0,171.8201,171.8551,171.7239,171.8026,27293.0
2019-11-27 11:50:00,196.41,196.45,196.34,196.38,19648.0,171.7938,171.8288,171.7326,171.7676,19648.0
2019-11-27 11:55:00,196.4,196.46,196.31,196.37,21660.0,171.7851,171.8376,171.7064,171.7589,21660.0
2019-11-27 12:00:00,196.33,196.35,196.23,196.27,23004.0,171.7239,171.7414,171.6364,171.6714,23004.0
2019-11-27 12:05:00,196.27,196.29,196.13,196.21,19347.0,171.6714,171.6889,171.5489,171.6189,19347.0
2019-11-27 12:10:00,196.2,196.2,196.07,196.14,16255.0,171.6102,171.6102,171.4965,171.5577,16255.0
2019-11-27 12:15:00,196.14,196.15,195.91,195.93,27440.0,171.5577,171.5664,171.3565,171.374,27440.0
2019-11-27 12:20:00,195.89,195.92,195.77,195.85,12550.0,171.339,171.3653,171.2341,171.304,12550.0
2019-11-27 12:25:00,195.85,195.99,195.82,195.9,19772.0,171.304,171.4265,171.2778,171.3478,19772.0
2019-11-27 12:30:00,195.88,196.0,195.85,196.0,17029.0,171.3303,171.4352,171.304,171.4352,17029.0
2019-11-27 12:35:00,195.99,196.0,195.77,195.9,27349.0,171.4265,171.4352,171.2341,171.3478,27349.0
2019-11-27 12:40:00,195.92,195.97,195.85,195.86,17634.0,171.3653,171.409,171.304,171.3128,17634.0
2019-11-27 12:45:00,195.87,195.92,195.82,195.88,8624.0,171.3215,171.3653,171.2778,171.3303,8624.0
2019-11-27 12:50:00,195.89,195.99,195.88,195.93,10750.0,171.339,171.4265,171.3303,171.374,10750.0
2019-11-27 12:55:00,195.92,196.0,195.87,195.99,6795.0,171.3653,171.4352,171.3215,171.4265,6795.0
2019-11-27 13:00:00,195.98,196.15,195.97,196.11,13514.0,171.4177,171.5664,171.409,171.5314,13514.0
2019-11-27 13:05:00,196.11,196.14,196.07,196.09,11200.0,171.5314,171.5577,171.4965,171.5139,11200.0
2019-11-27 13:10:00,196.11,196.3,196.1,196.29,16111.0,171.5314,171.6976,171.5227,171.6889,16111.0
2019-11-27 13:15:00,196.3,196.37,196.25,196.28,27296.0,171.6976,171.7589,171.6539,171.6801,27296.0
2019-11-27 13:20:00,196.28,196.51,196.25,196.48,86430.0,171.6801,171.8813,171.6539,171.8551,86430.0
2019-11-27 13:25:00,196.46,196.5,196.08,196.12,46050.0,171.8376,171.8726,171.5052,171.5402,46050.0
2019-11-27 13:30:00,196.15,196.15,196.02,196.13,16986.0,171.5664,171.5664,171.4527,171.5489,16986.0
2019-11-27 13:35:00,196.13,196.2,196.13,196.16,7821.0,171.5489,171.6102,171.5489,171.5752,7821.0
2019-11-27 13:40:00,196.18,196.18,196.08,196.11,10759.0,171.5927,171.5927,171.5052,171.5314,10759.0
2019-11-27 13:45:00,196.11,196.19,196.09,196.18,9310.0,171.5314,171.6014,171.5139,171.5927,9310.0
2019-11-27 13:50:00,196.19,196.27,196.17,196.22,12991.0,171.6014,171.6714,171.5839,171.6277,12991.0
2019-11-27 13:55:00,196.2,196.32,196.19,196.23,10755.0,171.6102,171.7151,171.6014,171.6364,10755.0
2019-11-27 14:00:00,196.21,196.26,196.02,196.11,17669.0,171.6189,171.6626,171.4527,171.5314,17669.0
2019-11-27 14:05:00,196.1,196.15,196.07,196.07,8153.0,171.5227,171.5664,171.4965,171.4965,8153.0
2019-11-27 14:10:00,196.08,196.21,196.07,196.12,15902.0,171.5052,171.6189,171.4965,171.5402,15902.0
2019-11-27 14:15:00,196.1,196.13,196.06,196.06,11223.0,171.5227,171.5489,171.4877,171.4877,11223.0
2019-11-27 14:20:00,196.07,196.22,196.07,196.22,15877.0,171.4965,171.6277,171.4965,171.6277,15877.0
2019-11-27 14:25:00,196.22,196.26,196.16,196.21,19987.0,171.6277,171.6626,171.5752,171.6189,19987.0
2019-11-27 14:30:00,196.21,196.23,196.0,196.09,53159.0,171.6189,171.6364,171.4352,171.5139,53159.0
2019-11-27 14:35:00,196.1,196.11,196.02,196.05,20183.0,171.5227,171.5314,171.4527,171.479,20183.0
2019-11-27 14:40:00,196.04,196.14,196.04,196.09,9236.0,171.4702,171.5577,171.4702,171.5139,9236.0
2019-11-27 14:45:00,196.12,196.17,196.09,196.15,9344.0,171.5402,171.5839,171.5139,171.5664,9344.0
2019-11-27 14:50:00,196.14,196.2,196.11,196.2,14573.0,171.5577,171.6102,171.5314,171.6102,14573.0
2019-11-27 14:55:00,196.2,196.21,196.11,196.18,20015.0,171.6102,171.6189,171.5314,171.5927,20015.0
2019-11-27 15:00:00,196.18,196.18,196.1,196.18,16763.0,171.5927,171.5927,171.5227,171.5927,16763.0
2019-11-27 15:05:00,196.17,196.28,196.13,196.22,18861.0,171.5839,171.6801,171.5489,171.6277,18861.0
2019-11-27 15:10:00,196.21,196.26,196.18,196.19,11575.0,171.6189,171.6626,171.5927,171.6014,11575.0
2019-11-27 15:15:00,196.21,196.25,196.19,196.23,12695.0,171.6189,171.6539,171.6014,171.6364,12695.0
2019-11-27 15:20:00,196.22,196.28,196.19,196.28,26094.0,171.6277,171.6801,171.6014,171.6801,26094.0
2019-11-27 15:25:00,196.29,196.31,196.23,196.25,24701.0,171.6889,171.7064,171.6364,171.6539,24701.0
2019-11-27 15:30:00,196.26,196.35,196.25,196.34,29902.0,171.6626,171.7414,171.6539,171.7326,29902.0
2019-11-27 15:35:00,196.33,196.4,196.31,196.4,29054.0,171.7239,171.7851,171.7064,171.7851,29054.0
2019-11-27 15:40:00,196.39,196.5,196.36,196.44,50602.0,171.7763,171.8726,171.7501,171.8201,50602.0
2019-11-27 15:45:00,196.43,196.43,196.27,196.29,36834.0,171.8113,171.8113,171.6714,171.6889,36834.0
2019-11-27 15:50:00,196.29,196.38,196.21,196.24,71991.0,171.6889,171.7676,171.6189,171.6451,71991.0
2019-11-27 15:55:00,196.23,196.51,196.12,196.31,237175.0,171.6364,171.8813,171.5402,171.7064,237175.0
2019-11-29 09:30:00,196.51,196.54,195.42,195.46,133543.0,172.9861,173.0125,172.0265,172.0618,133543.0
2019-11-29 09:35:00,195.48,195.74,195.21,195.26,60198.0,172.0794,172.3082,171.8417,171.8857,60198.0
2019-11-29 09:40:00,195.26,195.54,195.25,195.31,41123.0,171.8857,172.1322,171.8769,171.9297,41123.0
2019-11-29 09:45:00,195.29,195.3,194.71,194.71,178667.0,171.9121,171.9209,171.4015,171.4015,178667.0
2019-11-29 09:50:00,194.66,194.73,194.51,194.54,33069.0,171.3575,171.4191,171.2255,171.2519,33069.0
2019-11-29 09:55:00,194.52,194.75,194.43,194.68,44400.0,171.2343,171.4367,171.1551,171.3751,44400.0
2019-11-29 10:00:00,194.72,195.11,194.67,195.01,160641.0,171.4103,171.7536,171.3663,171.6656,160641.0
2019-11-29 10:05:00,195.05,195.48,195.04,195.47,44297.0,171.7008,172.0794,171.692,172.0706,44297.0
2019-11-29 10:10:00,195.46,195.59,195.26,195.39,39602.0,172.0618,172.1762,171.8857,172.0001,39602.0
2019-11-29 10:15:00,195.4,195.4,195.14,195.16,19036.0,172.0089,172.0089,171.7801,171.7977,19036.0
2019-11-29 10:20:00,195.17,195.37,195.09,195.26,23045.0,171.8065,171.9825,171.736,171.8857,23045.0
2019-11-29 10:25:00,195.26,195.38,195.07,195.1,23230.0,171.8857,171.9913,171.7184,171.7448,23230.0
2019-11-29 10:30:00,195.09,195.14,194.88,194.89,15752.0,171.736,171.7801,171.5512,171.56,15752.0
2019-11-29 10:35:00,194.9,194.98,194.8,194.86,10658.0,171.5688,171.6392,171.4808,171.5336,10658.0
2019-11-29 10:40:00,194.85,194.85,194.61,194.65,38794.0,171.5248,171.5248,171.3135,171.3487,38794.0
2019-11-29 10:45:00,194.64,194.74,194.56,194.6,24512.0,171.3399,171.4279,171.2695,171.3047,24512.0
2019-11-29 10:50:00,194.59,194.86,194.56,194.78,14855.0,171.2959,171.5336,171.2695,171.4632,14855.0
2019-11-29 10:55:00,194.78,194.86,194.63,194.67,12339.0,171.4632,171.5336,171.3311,171.3663,12339.0
2019-11-29 11:00:00,194.66,194.94,194.65,194.92,16181.0,171.3575,171.604,171.3487,171.5864,16181.0
2019-11-29 11:05:00,194.92,194.96,194.86,194.96,9982.0,171.5864,171.6216,171.5336,171.6216,9982.0
2019-11-29 11:10:00,194.95,195.0,194.89,194.93,13512.0,171.6128,171.6568,171.56,171.5952,13512.0
2019-11-29 11:15:00,194.98,195.01,194.96,194.96,21184.0,171.6392,171.6656,171.6216,171.6216,21184.0
2019-11-29 11:20:00,194.96,195.0,194.9,194.94,17131.0,171.6216,171.6568,171.5688,171.604,17131.0
2019-11-29 11:25:00,194.92,194.99,194.92,194.99,14344.0,171.5864,171.648,171.5864,171.648,14344.0
2019-11-29 11:30:00,194.98,195.0,194.97,194.99,12504.0,171.6392,171.6568,171.6304,171.648,12504.0
2019-11-29 11:35:00,194.99,195.0,194.87,194.97,22535.0,171.648,171.6568,171.5424,171.6304,22535.0
2019-11-29 11:40:00,194.99,195.0,194.9,194.95,24565.0,171.648,171.6568,171.5688,171.6128,24565.0
2019-11-29 11:45:00,194.95,194.98,194.85,194.93,19896.0,171.6128,171.6392,171.5248,171.5952,19896.0
2019-11-29 11:50:00,194.92,194.97,194.82,194.95,24228.0,171.5864,171.6304,171.4984,171.6128,24228.0
2019-11-29 11:55:00,194.96,195.0,194.92,194.99,16195.0,171.6216,171.6568,171.5864,171.648,16195.0
2019-11-29 12:00:00,194.98,194.99,194.86,194.95,16907.0,171.6392,171.648,171.5336,171.6128,16907.0
2019-11-29 12:05:00,194.96,195.0,194.9,194.93,19009.0,171.6216,171.6568,171.5688,171.5952,19009.0
2019-11-29 12:10:00,194.94,194.96,194.89,194.91,19666.0,171.604,171.6216,171.56,171.5776,19666.0
2019-11-29 12:15:00,194.92,194.92,194.69,194.75,20433.0,171.5864,171.5864,171.3839,171.4367,20433.0
2019-11-29 12:20:00,194.75,194.82,194.69,194.76,26523.0,171.4367,171.4984,171.3839,171.4455,26523.0
2019-11-29 12:25:00,194.75,194.83,194.72,194.77,21057.0,171.4367,171.5072,171.4103,171.4544,21057.0
2019-11-29 12:30:00,194.77,194.88,194.73,194.75,22871.0,171.4544,171.5512,171.4191,171.4367,22871.0
2019-11-29 12:35:00,194.76,194.83,194.69,194.7,20495.0,171.4455,171.5072,171.3839,171.3927,20495.0
2019-11-29 12:40:00,194.69,194.7,194.51,194.54,27797.0,171.3839,171.3927,171.2255,171.2519,27797.0
2019-11-29 12:45:00,194.55,194.62,194.43,194.43,39456.0,171.2607,171.3223,171.1551,171.1551,39456.0
2019-11-29 12:50:00,194.42,194.54,194.32,194.51,45102.0,171.1462,171.2519,171.0582,171.2255,45102.0
2019-11-29 12:55:00,194.52,194.63,194.27,194.53,90060.0,171.2343,171.3311,171.0142,171.2431,90060.0
2019-12-02 09:30:00,195.38,195.38,194.76,195.18,142036.0,171.9913,171.9913,171.4455,171.8153,142036.0
2019-12-02 09:35:00,195.21,195.59,195.02,195.08,59214.0,171.8417,172.1762,171.6744,171.7272,59214.0
2019-12-02 09:40:00,195.11,195.11,194.44,194.45,83567.0,171.7536,171.7536,171.1639,171.1727,83567.0
2019-12-02 09:45:00,194.45,194.75,194.42,194.71,36821.0,171.1727,171.4367,171.1462,171.4015,36821.0
2019-12-02 09:50:00,194.74,194.74,194.2,194.25,29020.0,171.4279,171.4279,170.9526,170.9966,29020.0
2019-12-02 09:55:00,194.26,194.3,193.95,194.01,39389.0,171.0054,171.0406,170.7325,170.7853,39389.0
2019-12-02 10:00:00,193.96,194.58,193.78,194.51,49561.0,170.7413,171.2871,170.5829,171.2255,49561.0
2019-12-02 10:05:00,194.53,194.73,194.37,194.71,25884.0,171.2431,171.4191,171.1022,171.4015,25884.0
2019-12-02 10:10:00,194.71,194.83,194.64,194.68,31715.0,171.4015,171.5072,171.3399,171.3751,31715.0
2019-12-02 10:15:00,194.68,194.84,194.55,194.58,18611.0,171.3751,171.516,171.2607,171.2871,18611.0
2019-12-02 10:20:00,194.54,194.77,194.53,194.7,17270.0,171.2519,171.4544,171.2431,171.3927,17270.0
2019-12-02 10:25:00,194.67,195.03,194.61,195.0,26536.0,171.3663,171.6832,171.3135,171.6568,26536.0
2019-12-02 10:30:00,195.0,195.04,194.54,194.54,17234.0,171.6568,171.692,171.2519,171.2519,17234.0
2019-12-02 10:35:00,194.54,194.56,194.24,194.43,22173.0,171.2519,171.2695,170.9878,171.1551,22173.0
2019-12-02 10:40:00,194.43,194.44,194.23,194.29,16586.0,171.1551,171.1639,170.979,171.0318,16586.0
2019-12-02 10:45:00,194.34,194.45,194.31,194.34,21219.0,171.0758,171.1727,171.0494,171.0758,21219.0
2019-12-02 10:50:00,194.34,194.38,194.17,194.17,30578.0,171.0758,171.111,170.9262,170.9262,30578.0
2019-12-02 10:55:00,194.15,194.46,194.07,194.39,37567.0,170.9086,171.1815,170.8381,171.1198,37567.0
2019-12-02 11:00:00,194.42,194.5,194.26,194.48,41600.0,171.1462,171.2167,171.0054,171.1991,41600.0
2019-12-02 11:05:00,194.46,194.7,194.37,194.68,23973.0,171.1815,171.3927,171.1022,171.3751,23973.0
2019-12-02 11:10:00,194.68,194.8,194.62,194.8,27592.0,171.3751,171.4808,171.3223,171.4808,27592.0
2019-12-02 11:15:00,194.81,194.88,194.69,194.79,14257.0,171.4896,171.5512,171.3839,171.472,14257.0
2019-12-02 11:20:00,194.8,194.89,194.69,194.84,19280.0,171.4808,171.56,171.3839,171.516,19280.0
2019-12-02 11:25:00,194.87,194.9,194.71,194.71,13173.0,171.5424,171.5688,171.4015,171.4015,13173.0
2019-12-02 11:30:00,194.73,194.77,194.52,194.6,16569.0,171.4191,171.4544,171.2343,171.3047,16569.0
2019-12-02 11:35:00,194.62,194.65,194.41,194.54,14275.0,171.3223,171.3487,171.1374,171.2519,14275.0
2019-12-02 11:40:00,194.53,194.66,194.39,194.62,14877.0,171.2431,171.3575,171.1198,171.3223,14877.0
2019-12-02 11:45:00,194.61,194.72,194.57,194.69,13139.0,171.3135,171.4103,171.2783,171.3839,13139.0
2019-12-02 11:50:00,194.75,194.97,194.71,194.91,20768.0,171.4367,171.6304,171.4015,171.5776,20768.0
2019-12-02 11:55:00,194.92,194.96,194.87,194.92,18069.0,171.5864,171.6216,171.5424,171.5864,18069.0
2019-12-02 12:00:00,194.92,195.03,194.79,194.87,23363.0,171.5864,171.6832,171.472,171.5424,23363.0
2019-12-02 12:05:00,194.88,194.96,194.76,194.96,13394.0,171.5512,171.6216,171.4455,171.6216,13394.0
2019-12-02 12:10:00,195.0,195.02,194.9,194.96,16084.0,171.6568,171.6744,171.5688,171.6216,16084.0
2019-12-02 12:15:00,194.97,195.04,194.94,195.03,28743.0,171.6304,171.692,171.604,171.6832,28743.0
2019-12-02 12:20:00,195.05,195.07,194.98,194.99,9213.0,171.7008,171.7184,171.6392,171.648,9213.0
2019-12-02 12:25:00,195.0,195.07,194.91,195.06,16042.0,171.6568,171.7184,171.5776,171.7096,16042.0
2019-12-02 12:30:00,195.08,195.09,194.89,194.89,13955.0,171.7272,171.736,171.56,171.56,13955.0
2019-12-02 12:35:00,194.88,194.89,194.77,194.84,23133.0,171.5512,171.56,171.4544,171.516,23133.0
2019-12-02 12:40:00,194.84,194.87,194.8,194.87,10997.0,171.516,171.5424,171.4808,171.5424,10997.0
2019-12-02 12:45:00,194.86,194.92,194.85,194.89,8247.0,171.5336,171.5864,171.5248,171.56,8247.0
2019-12-02 12:50:00,194.9,194.93,194.76,194.87,12628.0,171.5688,171.5952,171.4455,171.5424,12628.0
2019-12-02 12:55:00,194.89,194.89,194.78,194.83,9441.0,171.56,171.56,171.4632,171.5072,9441.0
2019-12-02 13:00:00,194.82,194.91,194.79,194.89,14295.0,171.4984,171.5776,171.472,171.56,14295.0
2019-12-02 13:05:00,194.89,195.03,194.84,195.0,23793.0,171.56,171.6832,171.516,171.6568,23793.0
2019-12-02 13:10:00,195.02,195.05,194.93,194.97,10063.0,171.6744,171.7008,171.5952,171.6304,10063.0
2019-12-02 13:15:00,194.99,195.03,194.97,194.99,5843.0,171.648,171.6832,171.6304,171.648,5843.0
2019-12-02 13:20:00,195.01,195.12,195.01,195.08,9839.0,171.6656,171.7625,171.6656,171.7272,9839.0
2019-12-02 13:25:00,195.08,195.22,195.08,195.22,13680.0,171.7272,171.8505,171.7272,171.8505,13680.0
2019-12-02 13:30:00,195.22,195.23,195.14,195.16,18183.0,171.8505,171.8593,171.7801,171.7977,18183.0
2019-12-02 13:35:00,195.16,195.17,195.04,195.09,17571.0,171.7977,171.8065,171.692,171.736,17571.0
2019-12-02 13:40:00,195.08,195.09,194.92,194.96,14848.0,171.7272,171.736,171.5864,171.6216,14848.0
2019-12-02 13:45:00,194.95,195.01,194.87,194.88,11172.0,171.6128,171.6656,171.5424,171.5512,11172.0
2019-12-02 13:50:00,194.88,195.05,194.88,195.02,55519.0,171.5512,171.7008,171.5512,171.6744,55519.0
2019-12-02 13:55:00,195.03,195.06,194.98,195.0,11016.0,171.6832,171.7096,171.6392,171.6568,11016.0
2019-12-02 14:00:00,195.02,195.13,195.0,195.12,17011.0,171.6744,171.7713,171.6568,171.7625,17011.0
2019-12-02 14:05:00,195.12,195.14,195.02,195.1,20745.0,171.7625,171.7801,171.6744,171.7448,20745.0
2019-12-02 14:10:00,195.11,195.16,195.06,195.15,27938.0,171.7536,171.7977,171.7096,171.7889,27938.0
2019-12-02 14:15:00,195.15,195.2,195.11,195.15,23719.0,171.7889,171.8329,171.7536,171.7889,23719.0
2019-12-02 14:20:00,195.16,195.24,195.14,195.23,64512.0,171.7977,171.8681,171.7801,171.8593,64512.0
2019-12-02 14:25:00,195.23,195.31,195.23,195.27,13166.0,171.8593,171.9297,171.8593,171.8945,13166.0
2019-12-02 14:30:00,195.25,195.32,195.24,195.3,21591.0,171.8769,171.9385,171.8681,171.9209,21591.0
2019-12-02 14:35:00,195.31,195.37,195.18,195.24,16875.0,171.9297,171.9825,171.8153,171.8681,16875.0
2019-12-02 14:40:00,195.26,195.28,195.23,195.24,10129.0,171.8857,171.9033,171.8593,171.8681,10129.0
2019-12-02 14:45:00,195.27,195.4,195.27,195.38,20976.0,171.8945,172.0089,171.8945,171.9913,20976.0
2019-12-02 14:50:00,195.39,195.44,195.3,195.3,13991.0,172.0001,172.0441,171.9209,171.9209,13991.0
2019-12-02 14:55:00,195.3,195.43,195.3,195.37,11417.0,171.9209,172.0353,171.9209,171.9825,11417.0
2019-12-02 15:00:00,195.37,195.39,195.24,195.24,12896.0,171.9825,172.0001,171.8681,171.8681,12896.0
2019-12-02 15:05:00,195.25,195.27,195.14,195.2,24930.0,171.8769,171.8945,171.7801,171.8329,24930.0
2019-12-02 15:10:00,195.2,195.22,195.17,195.2,14169.0,171.8329,171.8505,171.8065,171.8329,14169.0
2019-12-02 15:15:00,195.2,195.42,195.19,195.4,25897.0,171.8329,172.0265,171.8241,172.0089,25897.0
2019-12-02 15:20:00,195.4,195.43,195.28,195.38,24111.0,172.0089,172.0353,171.9033,171.9913,24111.0
2019-12-02 15:25:00,195.38,195.4,195.28,195.36,30959.0,171.9913,172.0089,171.9033,171.9737,30959.0
2019-12-02 15:30:00,195.36,195.44,195.28,195.42,33163.0,171.9737,172.0441,171.9033,172.0265,33163.0
2019-12-02 15:35:00,195.42,195.5,195.36,195.36,37061.0,172.0265,172.097,171.9737,171.9737,37061.0
2019-12-02 15:40:00,195.36,195.54,195.36,195.54,35305.0,171.9737,172.1322,171.9737,172.1322,35305.0
2019-12-02 15:45:00,195.53,195.58,195.46,195.48,28753.0,172.1234,172.1674,172.0618,172.0794,28753.0
2019-12-02 15:50:00,195.47,195.48,195.25,195.26,66308.0,172.0706,172.0794,171.8769,171.8857,66308.0
2019-12-02 15:55:00,195.26,195.35,195.14,195.2,165920.0,171.8857,171.9649,171.7801,171.8329,165920.0
2019-12-03 09:30:00,194.3,194.96,194.12,194.89,103798.0,171.0406,171.6216,170.8822,171.56,103798.0
2019-12-03 09:35:00,194.89,195.04,194.02,194.02,64834.0,171.56,171.692,170.7941,170.7941,64834.0
2019-12-03 09:40:00,194.04,194.4,193.51,193.94,70601.0,170.8117,171.1286,170.3452,170.7237,70601.0
2019-12-03 09:45:00,193.87,193.87,193.04,193.14,59444.0,170.6621,170.6621,169.9314,170.0195,59444.0
2019-12-03 09:50:00,193.12,193.21,192.8,192.99,42354.0,170.0019,170.0811,169.7202,169.8874,42354.0
2019-12-03 09:55:00,193.01,193.09,192.82,192.92,32872.0,169.905,169.9755,169.7378,169.8258,32872.0
2019-12-03 10:00:00,192.95,193.13,192.85,192.87,43987.0,169.8522,170.0107,169.7642,169.7818,43987.0
2019-12-03 10:05:00,192.88,193.1,192.84,193.08,39940.0,169.7906,169.9843,169.7554,169.9667,39940.0
2019-12-03 10:10:00,193.07,193.12,192.71,192.83,30745.0,169.9579,170.0019,169.641,169.7466,30745.0
2019-12-03 10:15:00,192.83,192.99,192.75,192.95,32368.0,169.7466,169.8874,169.6762,169.8522,32368.0
2019-12-03 10:20:00,192.96,193.18,192.89,193.03,42179.0,169.861,170.0547,169.7994,169.9226,42179.0
2019-12-03 10:25:00,193.04,193.1,192.79,192.91,24475.0,169.9314,169.9843,169.7114,169.817,24475.0
2019-12-03 10:30:00,192.9,192.98,192.79,192.92,25502.0,169.8082,169.8786,169.7114,169.8258,25502.0
2019-12-03 10:35:00,192.91,193.03,192.88,193.0,27110.0,169.817,169.9226,169.7906,169.8962,27110.0
2019-12-03 10:40:00,193.0,193.1,192.76,192.85,25691.0,169.8962,169.9843,169.685,169.7642,25691.0
2019-12-03 10:45:00,192.87,192.88,192.5,192.58,27640.0,169.7818,169.7906,169.4561,169.5265,27640.0
2019-12-03 10:50:00,192.58,192.67,192.35,192.35,23921.0,169.5265,169.6057,169.324,169.324,23921.0
2019-12-03 10:55:00,192.35,192.83,192.35,192.78,32559.0,169.324,169.7466,169.324,169.7026,32559.0
2019-12-03 11:00:00,192.8,193.05,192.72,192.93,45580.0,169.7202,169.9402,169.6498,169.8346,45580.0
2019-12-03 11:05:00,192.94,192.94,192.59,192.81,27870.0,169.8434,169.8434,169.5353,169.729,27870.0
2019-12-03 11:10:00,192.79,193.02,192.77,192.97,31339.0,169.7114,169.9138,169.6938,169.8698,31339.0
2019-12-03 11:15:00,192.97,193.11,192.92,193.08,29913.0,169.8698,169.9931,169.8258,169.9667,29913.0
2019-12-03 11:20:00,193.05,193.06,192.86,192.95,26813.0,169.9402,169.9491,169.773,169.8522,26813.0
2019-12-03 11:25:00,192.95,193.05,192.87,192.97,22720.0,169.8522,169.9402,169.7818,169.8698,22720.0
2019-12-03 11:30:00,192.99,193.17,192.98,193.13,16885.0,169.8874,170.0459,169.8786,170.0107,16885.0
2019-12-03 11:35:00,193.12,193.37,193.02,193.36,26781.0,170.0019,170.2219,169.9138,170.2131,26781.0
2019-12-03 11:40:00,193.4,193.46,193.32,193.36,13628.0,170.2484,170.3012,170.1779,170.2131,13628.0
2019-12-03 11:45:00,193.37,193.52,193.35,193.36,14550.0,170.2219,170.354,170.2043,170.2131,14550.0
2019-12-03 11:50:00,193.35,193.44,193.18,193.19,23725.0,170.2043,170.2836,170.0547,170.0635,23725.0
2019-12-03 11:55:00,193.19,193.22,193.05,193.09,15526.0,170.0635,170.0899,169.9402,169.9755,15526.0
2019-12-03 12:00:00,193.09,193.19,193.08,193.11,18854.0,169.9755,170.0635,169.9667,169.9931,18854.0
2019-12-03 12:05:00,193.09,193.35,193.09,193.3,17785.0,169.9755,170.2043,169.9755,170.1603,17785.0
2019-12-03 12:10:00,193.29,193.32,193.01,193.06,20040.0,170.1515,170.1779,169.905,169.9491,20040.0
2019-12-03 12:15:00,193.08,193.08,192.94,193.01,16648.0,169.9667,169.9667,169.8434,169.905,16648.0
2019-12-03 12:20:00,192.99,193.0,192.84,192.97,10631.0,169.8874,169.8962,169.7554,169.8698,10631.0
2019-12-03 12:25:00,192.98,192.98,192.82,192.87,9422.0,169.8786,169.8786,169.7378,169.7818,9422.0
2019-12-03 12:30:00,192.85,193.05,192.85,193.01,14824.0,169.7642,169.9402,169.7642,169.905,14824.0
2019-12-03 12:35:00,193.0,193.09,192.95,192.96,16116.0,169.8962,169.9755,169.8522,169.861,16116.0
2019-12-03 12:40:00,192.96,193.0,192.92,192.97,11463.0,169.861,169.8962,169.8258,169.8698,11463.0
2019-12-03 12:45:00,192.96,193.03,192.96,192.99,12281.0,169.861,169.9226,169.861,169.8874,12281.0
2019-12-03 12:50:00,192.99,193.0,192.95,192.96,16188.0,169.8874,169.8962,169.8522,169.861,16188.0
2019-12-03 12:55:00,192.98,192.98,192.8,192.87,12254.0,169.8786,169.8786,169.7202,169.7818,12254.0
2019-12-03 13:00:00,192.9,193.0,192.85,192.96,18680.0,169.8082,169.8962,169.7642,169.861,18680.0
2019-12-03 13:05:00,192.99,193.0,192.85,192.86,10346.0,169.8874,169.8962,169.7642,169.773,10346.0
2019-12-03 13:10:00,192.86,193.0,192.83,192.96,10891.0,169.773,169.8962,169.7466,169.861,10891.0
2019-12-03 13:15:00,192.96,192.98,192.91,192.91,8712.0,169.861,169.8786,169.817,169.817,8712.0
2019-12-03 13:20:00,192.91,193.07,192.89,193.01,22227.0,169.817,169.9579,169.7994,169.905,22227.0
2019-12-03 13:25:00,193.01,193.01,192.86,192.9,14498.0,169.905,169.905,169.773,169.8082,14498.0
2019-12-03 13:30:00,192.91,193.07,192.9,193.05,25197.0,169.817,169.9579,169.8082,169.9402,25197.0
2019-12-03 13:35:00,193.05,193.14,193.0,193.12,9635.0,169.9402,170.0195,169.8962,170.0019,9635.0
2019-12-03 13:40:00,193.11,193.18,192.98,193.06,16897.0,169.9931,170.0547,169.8786,169.9491,16897.0
2019-12-03 13:45:00,193.06,193.09,192.89,192.92,13633.0,169.9491,169.9755,169.7994,169.8258,13633.0
2019-12-03 13:50:00,192.91,192.98,192.86,192.98,10987.0,169.817,169.8786,169.773,169.8786,10987.0
2019-12-03 13:55:00,192.98,192.98,192.87,192.91,9470.0,169.8786,169.8786,169.7818,169.817,9470.0
2019-12-03 14:00:00,192.92,193.02,192.91,192.92,8786.0,169.8258,169.9138,169.817,169.8258,8786.0
2019-12-03 14:05:00,192.91,192.92,192.73,192.74,15821.0,169.817,169.8258,169.6586,169.6674,15821.0
2019-12-03 14:10:00,192.75,192.86,192.73,192.82,10485.0,169.6762,169.773,169.6586,169.7378,10485.0
2019-12-03 14:15:00,192.84,192.87,192.76,192.82,9364.0,169.7554,169.7818,169.685,169.7378,9364.0
2019-12-03 14:20:00,192.84,192.86,192.73,192.76,14411.0,169.7554,169.773,169.6586,169.685,14411.0
2019-12-03 14:25:00,192.75,192.78,192.65,192.7,15065.0,169.6762,169.7026,169.5881,169.6321,15065.0
2019-12-03 14:30:00,192.71,192.77,192.7,192.76,6530.0,169.641,169.6938,169.6321,169.685,6530.0
2019-12-03 14:35:00,192.76,192.86,192.74,192.82,13962.0,169.685,169.773,169.6674,169.7378,13962.0
2019-12-03 14:40:00,192.84,192.94,192.8,192.87,13472.0,169.7554,169.8434,169.7202,169.7818,13472.0
2019-12-03 14:45:00,192.87,192.92,192.85,192.91,12390.0,169.7818,169.8258,169.7642,169.817,12390.0
2019-12-03 14:50:00,192.92,192.92,192.84,192.89,15022.0,169.8258,169.8258,169.7554,169.7994,15022.0
2019-12-03 14:55:00,192.89,192.96,192.86,192.9,11892.0,169.7994,169.861,169.773,169.8082,11892.0
2019-12-03 15:00:00,192.92,193.0,192.91,192.96,11906.0,169.8258,169.8962,169.817,169.861,11906.0
2019-12-03 15:05:00,192.98,193.03,192.96,193.02,13669.0,169.8786,169.9226,169.861,169.9138,13669.0
2019-12-03 15:10:00,193.02,193.14,193.0,193.1,16071.0,169.9138,170.0195,169.8962,169.9843,16071.0
2019-12-03 15:15:00,193.1,193.11,192.9,192.94,25164.0,169.9843,169.9931,169.8082,169.8434,25164.0
2019-12-03 15:20:00,192.93,193.18,192.93,193.13,31389.0,169.8346,170.0547,169.8346,170.0107,31389.0
2019-12-03 15:25:00,193.13,193.27,193.06,193.25,24365.0,170.0107,170.1339,169.9491,170.1163,24365.0
2019-12-03 15:30:00,193.25,193.4,193.21,193.24,28610.0,170.1163,170.2484,170.0811,170.1075,28610.0
2019-12-03 15:35:00,193.24,193.24,193.14,193.18,18845.0,170.1075,170.1075,170.0195,170.0547,18845.0
2019-12-03 15:40:00,193.18,193.26,193.16,193.16,24437.0,170.0547,170.1251,170.0371,170.0371,24437.0
2019-12-03 15:45:00,193.14,193.28,193.13,193.22,42000.0,170.0195,170.1427,170.0107,170.0899,42000.0
2019-12-03 15:50:00,193.23,193.32,193.16,193.23,56210.0,170.0987,170.1779,170.0371,170.0987,56210.0
2019-12-03 15:55:00,193.23,193.39,193.14,193.22,147376.0,170.0987,170.2395,170.0195,170.0899,147376.0
2019-12-04 09:30:00,193.59,193.87,193.22,193.81,101187.0,170.4156,170.6621,170.0899,170.6093,101187.0
2019-12-04 09:35:00,193.77,193.95,193.49,193.95,21048.0,170.5741,170.7325,170.3276,170.7325,21048.0
2019-12-04 09:40:00,193.98,193.98,193.53,193.9,18552.0,170.7589,170.7589,170.3628,170.6885,18552.0
2019-12-04 09:45:00,193.9,193.9,193.63,193.64,18932.0,170.6885,170.6885,170.4508,170.4596,18932.0
2019-12-04 09:50:00,193.61,193.62,193.35,193.52,19964.0,170.4332,170.442,170.2043,170.354,19964.0
2019-12-04 09:55:00,193.48,193.62,193.36,193.62,25448.0,170.3188,170.442,170.2131,170.442,25448.0
2019-12-04 10:00:00,193.53,193.54,193.22,193.3,30375.0,170.3628,170.3716,170.0899,170.1603,30375.0
2019-12-04 10:05:00,193.26,193.27,192.9,192.96,42079.0,170.1251,170.1339,169.8082,169.861,42079.0
2019-12-04 10:10:00,192.96,193.08,192.89,193.0,29235.0,169.861,169.9667,169.7994,169.8962,29235.0
2019-12-04 10:15:00,193.03,193.24,192.97,193.21,21162.0,169.9226,170.1075,169.8698,170.0811,21162.0
2019-12-04 10:20:00,193.23,193.27,193.05,193.07,22494.0,170.0987,170.1339,169.9402,169.9579,22494.0
2019-12-04 10:25:00,193.09,193.09,192.92,192.97,20718.0,169.9755,169.9755,169.8258,169.8698,20718.0
2019-12-04 10:30:00,192.97,193.16,192.92,193.16,15249.0,169.8698,170.0371,169.8258,170.0371,15249.0
2019-12-04 10:35:00,193.16,193.19,193.06,193.13,14453.0,170.0371,170.0635,169.9491,170.0107,14453.0
2019-12-04 10:40:00,193.13,193.29,193.13,193.29,15237.0,170.0107,170.1515,170.0107,170.1515,15237.0
2019-12-04 10:45:00,193.3,193.48,193.29,193.48,16054.0,170.1603,170.3188,170.1515,170.3188,16054.0
2019-12-04 10:50:00,193.48,193.55,193.37,193.45,14689.0,170.3188,170.3804,170.2219,170.2924,14689.0
2019-12-04 10:55:00,193.44,193.48,193.38,193.45,13322.0,170.2836,170.3188,170.2307,170.2924,13322.0
2019-12-04 11:00:00,193.45,193.61,193.42,193.58,17349.0,170.2924,170.4332,170.266,170.4068,17349.0
2019-12-04 11:05:00,193.58,193.58,193.44,193.45,17679.0,170.4068,170.4068,170.2836,170.2924,17679.0
2019-12-04 11:10:00,193.45,193.56,193.4,193.4,20001.0,170.2924,170.3892,170.2484,170.2484,20001.0
2019-12-04 11:15:00,193.38,193.48,193.27,193.38,11966.0,170.2307,170.3188,170.1339,170.2307,11966.0
2019-12-04 11:20:00,193.35,193.45,193.25,193.45,9641.0,170.2043,170.2924,170.1163,170.2924,9641.0
2019-12-04 11:25:00,193.45,193.46,193.35,193.44,9998.0,170.2924,170.3012,170.2043,170.2836,9998.0
2019-12-04 11:30:00,193.48,193.54,193.37,193.42,9819.0,170.3188,170.3716,170.2219,170.266,9819.0
2019-12-04 11:35:00,193.45,193.52,193.36,193.51,11426.0,170.2924,170.354,170.2131,170.3452,11426.0
2019-12-04 11:40:00,193.5,193.52,193.34,193.45,16871.0,170.3364,170.354,170.1955,170.2924,16871.0
2019-12-04 11:45:00,193.45,193.45,193.3,193.36,12901.0,170.2924,170.2924,170.1603,170.2131,12901.0
2019-12-04 11:50:00,193.35,193.35,193.2,193.24,7612.0,170.2043,170.2043,170.0723,170.1075,7612.0
2019-12-04 11:55:00,193.27,193.28,193.2,193.22,8284.0,170.1339,170.1427,170.0723,170.0899,8284.0
2019-12-04 12:00:00,193.21,193.23,193.13,193.22,12689.0,170.0811,170.0987,170.0107,170.0899,12689.0
2019-12-04 12:05:00,193.22,193.3,193.2,193.21,13866.0,170.0899,170.1603,170.0723,170.0811,13866.0
2019-12-04 12:10:00,193.22,193.26,193.17,193.2,9756.0,170.0899,170.1251,170.0459,170.0723,9756.0
2019-12-04 12:15:00,193.2,193.27,193.19,193.27,11027.0,170.0723,170.1339,170.0635,170.1339,11027.0
2019-12-04 12:20:00,193.28,193.36,193.2,193.3,10826.0,170.1427,170.2131,170.0723,170.1603,10826.0
2019-12-04 12:25:00,193.32,193.36,193.26,193.26,10404.0,170.1779,170.2131,170.1251,170.1251,10404.0
2019-12-04 12:30:00,193.28,193.44,193.28,193.42,12415.0,170.1427,170.2836,170.1427,170.266,12415.0
2019-12-04 12:35:00,193.42,193.53,193.38,193.46,14731.0,170.266,170.3628,170.2307,170.3012,14731.0
2019-12-04 12:40:00,193.49,193.49,193.42,193.46,6908.0,170.3276,170.3276,170.266,170.3012,6908.0
2019-12-04 12:45:00,193.48,193.73,193.47,193.73,18833.0,170.3188,170.5388,170.31,170.5388,18833.0
2019-12-04 12:50:00,193.73,193.83,193.73,193.78,16969.0,170.5388,170.6269,170.5388,170.5829,16969.0
2019-12-04 12:55:00,193.78,193.84,193.75,193.84,9415.0,170.5829,170.6357,170.5565,170.6357,9415.0
2019-12-04 13:00:00,193.83,193.84,193.64,193.65,13544.0,170.6269,170.6357,170.4596,170.4684,13544.0
2019-12-04 13:05:00,193.65,193.68,193.55,193.64,8268.0,170.4684,170.4948,170.3804,170.4596,8268.0
2019-12-04 13:10:00,193.64,193.69,193.6,193.63,8493.0,170.4596,170.5036,170.4244,170.4508,8493.0
2019-12-04 13:15:00,193.64,193.65,193.53,193.64,12466.0,170.4596,170.4684,170.3628,170.4596,12466.0
2019-12-04 13:20:00,193.65,193.69,193.58,193.66,13704.0,170.4684,170.5036,170.4068,170.4772,13704.0
2019-12-04 13:25:00,193.66,193.69,193.61,193.61,6324.0,170.4772,170.5036,170.4332,170.4332,6324.0
2019-12-04 13:30:00,193.63,193.76,193.63,193.66,21099.0,170.4508,170.5653,170.4508,170.4772,21099.0
2019-12-04 13:35:00,193.67,193.8,193.66,193.77,18405.0,170.486,170.6005,170.4772,170.5741,18405.0
2019-12-04 13:40:00,193.74,193.86,193.72,193.86,10963.0,170.5477,170.6533,170.53,170.6533,10963.0
2019-12-04 13:45:00,193.86,193.92,193.81,193.89,24610.0,170.6533,170.7061,170.6093,170.6797,24610.0
2019-12-04 13:50:00,193.92,193.92,193.76,193.82,10725.0,170.7061,170.7061,170.5653,170.6181,10725.0
2019-12-04 13:55:00,193.85,193.89,193.8,193.84,11954.0,170.6445,170.6797,170.6005,170.6357,11954.0
2019-12-04 14:00:00,193.85,193.95,193.85,193.9,11457.0,170.6445,170.7325,170.6445,170.6885,11457.0
2019-12-04 14:05:00,193.89,193.91,193.86,193.9,9379.0,170.6797,170.6973,170.6533,170.6885,9379.0
2019-12-04 14:10:00,193.9,193.98,193.9,193.97,12792.0,170.6885,170.7589,170.6885,170.7501,12792.0
2019-12-04 14:15:00,193.99,194.13,193.98,194.05,21077.0,170.7677,170.891,170.7589,170.8205,21077.0
2019-12-04 14:20:00,194.09,194.14,194.02,194.07,15447.0,170.8558,170.8998,170.7941,170.8381,15447.0
2019-12-04 14:25:00,194.06,194.14,194.05,194.14,15009.0,170.8293,170.8998,170.8205,170.8998,15009.0
2019-12-04 14:30:00,194.14,194.26,194.07,194.23,19550.0,170.8998,171.0054,170.8381,170.979,19550.0
2019-12-04 14:35:00,194.25,194.32,194.25,194.29,9364.0,170.9966,171.0582,170.9966,171.0318,9364.0
2019-12-04 14:40:00,194.3,194.38,194.26,194.38,11140.0,171.0406,171.111,171.0054,171.111,11140.0
2019-12-04 14:45:00,194.38,194.39,194.23,194.29,15251.0,171.111,171.1198,170.979,171.0318,15251.0
2019-12-04 14:50:00,194.29,194.32,194.23,194.29,21222.0,171.0318,171.0582,170.979,171.0318,21222.0
2019-12-04 14:55:00,194.27,194.29,194.23,194.25,12300.0,171.0142,171.0318,170.979,170.9966,12300.0
2019-12-04 15:00:00,194.24,194.27,194.18,194.23,11139.0,170.9878,171.0142,170.935,170.979,11139.0
2019-12-04 15:05:00,194.22,194.28,194.19,194.28,8438.0,170.9702,171.023,170.9438,171.023,8438.0
2019-12-04 15:10:00,194.28,194.31,194.24,194.25,11166.0,171.023,171.0494,170.9878,170.9966,11166.0
2019-12-04 15:15:00,194.25,194.32,194.25,194.28,15349.0,170.9966,171.0582,170.9966,171.023,15349.0
2019-12-04 15:20:00,194.28,194.4,194.27,194.39,14114.0,171.023,171.1286,171.0142,171.1198,14114.0
2019-12-04 15:25:00,194.37,194.38,194.29,194.3,15012.0,171.1022,171.111,171.0318,171.0406,15012.0
2019-12-04 15:30:00,194.32,194.41,194.32,194.38,34614.0,171.0582,171.1374,171.0582,171.111,34614.0
2019-12-04 15:35:00,194.38,194.41,194.32,194.4,19444.0,171.111,171.1374,171.0582,171.1286,19444.0
2019-12-04 15:40:00,194.39,194.39,194.25,194.25,24961.0,171.1198,171.1198,170.9966,170.9966,24961.0
2019-12-04 15:45:00,194.26,194.42,194.22,194.41,26238.0,171.0054,171.1462,170.9702,171.1374,26238.0
2019-12-04 15:50:00,194.42,194.47,194.28,194.3,51269.0,171.1462,171.1903,171.023,171.0406,51269.0
2019-12-04 15:55:00,194.3,194.43,194.27,194.37,80724.0,171.0406,171.1551,171.0142,171.1022,80724.0
2019-12-05 09:30:00,194.5,194.5,193.97,194.22,83401.0,171.2167,171.2167,170.7501,170.9702,83401.0
2019-12-05 09:35:00,194.22,194.37,194.05,194.06,30393.0,170.9702,171.1022,170.8205,170.8293,30393.0
2019-12-05 09:40:00,194.05,194.05,193.43,193.73,27213.0,170.8205,170.8205,170.2748,170.5388,27213.0
2019-12-05 09:45:00,193.73,193.73,193.51,193.53,31185.0,170.5388,170.5388,170.3452,170.3628,31185.0
2019-12-05 09:50:00,193.56,193.76,193.52,193.58,48827.0,170.3892,170.5653,170.354,170.4068,48827.0
2019-12-05 09:55:00,193.57,193.9,193.52,193.81,36353.0,170.398,170.6885,170.354,170.6093,36353.0
2019-12-05 10:00:00,193.82,193.97,193.66,193.92,18176.0,170.6181,170.7501,170.4772,170.7061,18176.0
2019-12-05 10:05:00,193.92,193.94,193.79,193.85,23489.0,170.7061,170.7237,170.5917,170.6445,23489.0
2019-12-05 10:10:00,193.85,193.86,193.48,193.57,22134.0,170.6445,170.6533,170.3188,170.398,22134.0
2019-12-05 10:15:00,193.56,193.67,193.49,193.64,18178.0,170.3892,170.486,170.3276,170.4596,18178.0
2019-12-05 10:20:00,193.65,193.76,193.61,193.62,14834.0,170.4684,170.5653,170.4332,170.442,14834.0
2019-12-05 10:25:00,193.61,193.71,193.53,193.7,14987.0,170.4332,170.5212,170.3628,170.5124,14987.0
2019-12-05 10:30:00,193.7,193.8,193.59,193.71,13078.0,170.5124,170.6005,170.4156,170.5212,13078.0
2019-12-05 10:35:00,193.72,193.98,193.67,193.83,23245.0,170.53,170.7589,170.486,170.6269,23245.0
2019-12-05 10:40:00,193.85,194.0,193.57,193.71,30528.0,170.6445,170.7765,170.398,170.5212,30528.0
2019-12-05 10:45:00,193.75,193.79,193.54,193.62,11362.0,170.5565,170.5917,170.3716,170.442,11362.0
2019-12-05 10:50:00,193.64,193.78,193.53,193.78,21668.0,170.4596,170.5829,170.3628,170.5829,21668.0
2019-12-05 10:55:00,193.79,193.87,193.72,193.75,17515.0,170.5917,170.6621,170.53,170.5565,17515.0
2019-12-05 11:00:00,193.71,193.71,193.58,193.65,14406.0,170.5212,170.5212,170.4068,170.4684,14406.0
2019-12-05 11:05:00,193.65,193.67,193.51,193.54,23018.0,170.4684,170.486,170.3452,170.3716,23018.0
2019-12-05 11:10:00,193.55,193.55,193.48,193.5,13316.0,170.3804,170.3804,170.3188,170.3364,13316.0
2019-12-05 11:15:00,193.49,193.6,193.43,193.6,14599.0,170.3276,170.4244,170.2748,170.4244,14599.0
2019-12-05 11:20:00,193.6,193.7,193.52,193.56,20615.0,170.4244,170.5124,170.354,170.3892,20615.0
2019-12-05 11:25:00,193.57,193.77,193.53,193.69,16622.0,170.398,170.5741,170.3628,170.5036,16622.0
2019-12-05 11:30:00,193.67,193.72,193.53,193.55,19985.0,170.486,170.53,170.3628,170.3804,19985.0
2019-12-05 11:35:00,193.53,193.6,193.42,193.51,20500.0,170.3628,170.4244,170.266,170.3452,20500.0
2019-12-05 11:40:00,193.51,193.54,193.26,193.35,18338.0,170.3452,170.3716,170.1251,170.2043,18338.0
2019-12-05 11:45:00,193.35,193.39,193.17,193.36,15290.0,170.2043,170.2395,170.0459,170.2131,15290.0
2019-12-05 11:50:00,193.33,193.38,193.25,193.29,12874.0,170.1867,170.2307,170.1163,170.1515,12874.0
2019-12-05 11:55:00,193.29,193.3,193.14,193.2,18561.0,170.1515,170.1603,170.0195,170.0723,18561.0
2019-12-05 12:00:00,193.2,193.38,193.18,193.31,18611.0,170.0723,170.2307,170.0547,170.1691,18611.0
2019-12-05 12:05:00,193.32,193.49,193.31,193.47,9765.0,170.1779,170.3276,170.1691,170.31,9765.0
2019-12-05 12:10:00,193.46,193.52,193.4,193.51,11202.0,170.3012,170.354,170.2484,170.3452,11202.0
2019-12-05 12:15:00,193.5,193.59,193.46,193.56,18782.0,170.3364,170.4156,170.3012,170.3892,18782.0
2019-12-05 12:20:00,193.58,193.65,193.52,193.53,11878.0,170.4068,170.4684,170.354,170.3628,11878.0
2019-12-05 12:25:00,193.54,193.6,193.53,193.57,8723.0,170.3716,170.4244,170.3628,170.398,8723.0
2019-12-05 12:30:00,193.57,193.6,193.46,193.49,15919.0,170.398,170.4244,170.3012,170.3276,15919.0
2019-12-05 12:35:00,193.49,193.64,193.43,193.63,17710.0,170.3276,170.4596,170.2748,170.4508,17710.0
2019-12-05 12:40:00,193.64,193.66,193.6,193.63,9669.0,170.4596,170.4772,170.4244,170.4508,9669.0
2019-12-05 12:45:00,193.63,193.82,193.63,193.79,19755.0,170.4508,170.6181,170.4508,170.5917,19755.0
2019-12-05 12:50:00,193.81,193.91,193.8,193.83,10152.0,170.6093,170.6973,170.6005,170.6269,10152.0
2019-12-05 12:55:00,193.85,193.9,193.84,193.86,10159.0,170.6445,170.6885,170.6357,170.6533,10159.0
2019-12-05 13:00:00,193.86,193.86,193.8,193.81,7818.0,170.6533,170.6533,170.6005,170.6093,7818.0
2019-12-05 13:05:00,193.8,193.88,193.79,193.84,15099.0,170.6005,170.6709,170.5917,170.6357,15099.0
2019-12-05 13:10:00,193.83,193.91,193.83,193.89,7255.0,170.6269,170.6973,170.6269,170.6797,7255.0
2019-12-05 13:15:00,193.88,194.0,193.79,194.0,16449.0,170.6709,170.7765,170.5917,170.7765,16449.0
2019-12-05 13:20:00,194.0,194.04,193.93,194.02,10475.0,170.7765,170.8117,170.7149,170.7941,10475.0
2019-12-05 13:25:00,194.04,194.07,194.01,194.06,10950.0,170.8117,170.8381,170.7853,170.8293,10950.0
2019-12-05 13:30:00,194.06,194.12,194.04,194.07,13167.0,170.8293,170.8822,170.8117,170.8381,13167.0
2019-12-05 13:35:00,194.09,194.15,194.08,194.14,10737.0,170.8558,170.9086,170.8469,170.8998,10737.0
2019-12-05 13:40:00,194.14,194.14,194.1,194.12,9786.0,170.8998,170.8998,170.8646,170.8822,9786.0
2019-12-05 13:45:00,194.11,194.11,194.05,194.08,11505.0,170.8734,170.8734,170.8205,170.8469,11505.0
2019-12-05 13:50:00,194.07,194.08,194.03,194.04,13279.0,170.8381,170.8469,170.8029,170.8117,13279.0
2019-12-05 13:55:00,194.04,194.04,193.86,193.9,28534.0,170.8117,170.8117,170.6533,170.6885,28534.0
2019-12-05 14:00:00,193.9,193.97,193.79,193.81,15453.0,170.6885,170.7501,170.5917,170.6093,15453.0
2019-12-05 14:05:00,193.79,193.81,193.72,193.75,16995.0,170.5917,170.6093,170.53,170.5565,16995.0
2019-12-05 14:10:00,193.75,193.84,193.7,193.83,23450.0,170.5565,170.6357,170.5124,170.6269,23450.0
2019-12-05 14:15:00,193.83,193.85,193.72,193.72,11305.0,170.6269,170.6445,170.53,170.53,11305.0
2019-12-05 14:20:00,193.74,193.88,193.74,193.88,12219.0,170.5477,170.6709,170.5477,170.6709,12219.0
2019-12-05 14:25:00,193.88,193.9,193.78,193.8,22380.0,170.6709,170.6885,170.5829,170.6005,22380.0
2019-12-05 14:30:00,193.81,193.96,193.81,193.95,20877.0,170.6093,170.7413,170.6093,170.7325,20877.0
2019-12-05 14:35:00,193.96,194.03,193.95,194.02,10691.0,170.7413,170.8029,170.7325,170.7941,10691.0
2019-12-05 14:40:00,194.02,194.02,193.92,194.01,19198.0,170.7941,170.7941,170.7061,170.7853,19198.0
2019-12-05 14:45:00,194.03,194.11,194.01,194.1,13227.0,170.8029,170.8734,170.7853,170.8646,13227.0
2019-12-05 14:50:00,194.09,194.18,194.08,194.17,23895.0,170.8558,170.935,170.8469,170.9262,23895.0
2019-12-05 14:55:00,194.16,194.16,193.81,193.96,34895.0,170.9174,170.9174,170.6093,170.7413,34895.0
2019-12-05 15:00:00,193.96,194.14,193.95,194.11,14195.0,170.7413,170.8998,170.7325,170.8734,14195.0
2019-12-05 15:05:00,194.11,194.14,194.0,194.12,12510.0,170.8734,170.8998,170.7765,170.8822,12510.0
2019-12-05 15:10:00,194.14,194.23,194.14,194.16,16391.0,170.8998,170.979,170.8998,170.9174,16391.0
2019-12-05 15:15:00,194.17,194.19,194.15,194.17,23359.0,170.9262,170.9438,170.9086,170.9262,23359.0
2019-12-05 15:20:00,194.17,194.22,194.11,194.17,21546.0,170.9262,170.9702,170.8734,170.9262,21546.0
2019-12-05 15:25:00,194.19,194.22,194.11,194.19,20574.0,170.9438,170.9702,170.8734,170.9438,20574.0
2019-12-05 15:30:00,194.18,194.26,194.17,194.19,24219.0,170.935,171.0054,170.9262,170.9438,24219.0
2019-12-05 15:35:00,194.2,194.3,194.18,194.3,22744.0,170.9526,171.0406,170.935,171.0406,22744.0
2019-12-05 15:40:00,194.29,194.3,194.18,194.21,19710.0,171.0318,171.0406,170.935,170.9614,19710.0
2019-12-05 15:45:00,194.2,194.22,194.12,194.12,22520.0,170.9526,170.9702,170.8822,170.8822,22520.0
2019-12-05 15:50:00,194.12,194.15,193.99,194.05,62818.0,170.8822,170.9086,170.7677,170.8205,62818.0
2019-12-05 15:55:00,194.06,194.26,194.0,194.25,189576.0,170.8293,171.0054,170.7765,170.9966,189576.0
2019-12-06 09:30:00,194.55,194.93,194.11,194.74,94622.0,171.2607,171.5952,170.8734,171.4279,94622.0
2019-12-06 09:35:00,194.74,194.96,194.68,194.71,55574.0,171.4279,171.6216,171.3751,171.4015,55574.0
2019-12-06 09:40:00,194.65,194.95,194.6,194.9,42529.0,171.3487,171.6128,171.3047,171.5688,42529.0
2019-12-06 09:45:00,194.95,195.15,194.89,195.11,60303.0,171.6128,171.7889,171.56,171.7536,60303.0
2019-12-06 09:50:00,195.06,195.07,194.82,195.0,26351.0,171.7096,171.7184,171.4984,171.6568,26351.0
2019-12-06 09:55:00,194.96,195.0,194.8,194.93,21044.0,171.6216,171.6568,171.4808,171.5952,21044.0
2019-12-06 10:00:00,194.95,195.12,194.81,195.1,48251.0,171.6128,171.7625,171.4896,171.7448,48251.0
2019-12-06 10:05:00,195.11,195.31,194.99,195.31,52996.0,171.7536,171.9297,171.648,171.9297,52996.0
2019-12-06 10:10:00,195.3,195.3,195.11,195.29,24762.0,171.9209,171.9209,171.7536,171.9121,24762.0
2019-12-06 10:15:00,195.26,195.29,195.07,195.28,34624.0,171.8857,171.9121,171.7184,171.9033,34624.0
2019-12-06 10:20:00,195.27,195.38,195.23,195.28,28550.0,171.8945,171.9913,171.8593,171.9033,28550.0
2019-12-06 10:25:00,195.28,195.28,195.08,195.2,14029.0,171.9033,171.9033,171.7272,171.8329,14029.0
2019-12-06 10:30:00,195.16,195.26,195.11,195.19,38430.0,171.7977,171.8857,171.7536,171.8241,38430.0
2019-12-06 10:35:00,195.15,195.22,195.0,195.22,14526.0,171.7889,171.8505,171.6568,171.8505,14526.0
2019-12-06 10:40:00,195.2,195.35,195.16,195.3,12728.0,171.8329,171.9649,171.7977,171.9209,12728.0
2019-12-06 10:45:00,195.27,195.46,195.26,195.41,21136.0,171.8945,172.0618,171.8857,172.0177,21136.0
2019-12-06 10:50:00,195.41,195.57,195.38,195.53,22856.0,172.0177,172.1586,171.9913,172.1234,22856.0
2019-12-06 10:55:00,195.53,195.64,195.45,195.54,30062.0,172.1234,172.2202,172.0529,172.1322,30062.0
2019-12-06 11:00:00,195.57,195.71,195.51,195.69,27180.0,172.1586,172.2818,172.1058,172.2642,27180.0
2019-12-06 11:05:00,195.7,195.74,195.61,195.74,34125.0,172.273,172.3082,172.1938,172.3082,34125.0
2019-12-06 11:10:00,195.71,195.71,195.44,195.6,27105.0,172.2818,172.2818,172.0441,172.185,27105.0
2019-12-06 11:15:00,195.62,195.62,195.39,195.45,29568.0,172.2026,172.2026,172.0001,172.0529,29568.0
2019-12-06 11:20:00,195.45,195.46,195.22,195.32,10449.0,172.0529,172.0618,171.8505,171.9385,10449.0
2019-12-06 11:25:00,195.34,195.44,195.27,195.35,33145.0,171.9561,172.0441,171.8945,171.9649,33145.0
2019-12-06 11:30:00,195.35,195.41,195.35,195.37,12405.0,171.9649,172.0177,171.9649,171.9825,12405.0
2019-12-06 11:35:00,195.39,195.42,195.36,195.4,13317.0,172.0001,172.0265,171.9737,172.0089,13317.0
2019-12-06 11:40:00,195.39,195.52,195.3,195.5,47621.0,172.0001,172.1146,171.9209,172.097,47621.0
2019-12-06 11:45:00,195.5,195.51,195.39,195.39,9422.0,172.097,172.1058,172.0001,172.0001,9422.0
2019-12-06 11:50:00,195.42,195.43,195.21,195.31,13214.0,172.0265,172.0353,171.8417,171.9297,13214.0
2019-12-06 11:55:00,195.35,195.41,195.31,195.4,11459.0,171.9649,172.0177,171.9297,172.0089,11459.0
2019-12-06 12:00:00,195.41,195.51,195.4,195.45,10107.0,172.0177,172.1058,172.0089,172.0529,10107.0
2019-12-06 12:05:00,195.46,195.49,195.44,195.47,8393.0,172.0618,172.0882,172.0441,172.0706,8393.0
2019-12-06 12:10:00,195.48,195.51,195.43,195.48,10148.0,172.0794,172.1058,172.0353,172.0794,10148.0
2019-12-06 12:15:00,195.47,195.53,195.44,195.52,6967.0,172.0706,172.1234,172.0441,172.1146,6967.0
2019-12-06 12:20:00,195.52,195.52,195.43,195.51,10174.0,172.1146,172.1146,172.0353,172.1058,10174.0
2019-12-06 12:25:00,195.52,195.54,195.46,195.48,59098.0,172.1146,172.1322,172.0618,172.0794,59098.0
2019-12-06 12:30:00,195.46,195.49,195.44,195.46,10130.0,172.0618,172.0882,172.0441,172.0618,10130.0
2019-12-06 12:35:00,195.46,195.48,195.44,195.47,6221.0,172.0618,172.0794,172.0441,172.0706,6221.0
2019-12-06 12:40:00,195.46,195.48,195.4,195.44,19450.0,172.0618,172.0794,172.0089,172.0441,19450.0
2019-12-06 12:45:00,195.44,195.46,195.37,195.38,8538.0,172.0441,172.0618,171.9825,171.9913,8538.0
2019-12-06 12:50:00,195.39,195.45,195.38,195.4,6862.0,172.0001,172.0529,171.9913,172.0089,6862.0
2019-12-06 12:55:00,195.4,195.4,195.27,195.27,9460.0,172.0089,172.0089,171.8945,171.8945,9460.0
2019-12-06 13:00:00,195.28,195.31,195.21,195.31,14420.0,171.9033,171.9297,171.8417,171.9297,14420.0
2019-12-06 13:05:00,195.31,195.37,195.26,195.32,18473.0,171.9297,171.9825,171.8857,171.9385,18473.0
2019-12-06 13:10:00,195.32,195.44,195.28,195.44,10546.0,171.9385,172.0441,171.9033,172.0441,10546.0
2019-12-06 13:15:00,195.44,195.45,195.36,195.37,4587.0,172.0441,172.0529,171.9737,171.9825,4587.0
2019-12-06 13:20:00,195.37,195.39,195.34,195.36,18332.0,171.9825,172.0001,171.9561,171.9737,18332.0
2019-12-06 13:25:00,195.36,195.37,195.25,195.26,22918.0,171.9737,171.9825,171.8769,171.8857,22918.0
2019-12-06 13:30:00,195.25,195.28,195.15,195.24,11273.0,171.8769,171.9033,171.7889,171.8681,11273.0
2019-12-06 13:35:00,195.25,195.35,195.25,195.29,23446.0,171.8769,171.9649,171.8769,171.9121,23446.0
2019-12-06 13:40:00,195.28,195.29,195.23,195.27,7368.0,171.9033,171.9121,171.8593,171.8945,7368.0
2019-12-06 13:45:00,195.27,195.29,195.23,195.24,5850.0,171.8945,171.9121,171.8593,171.8681,5850.0
2019-12-06 13:50:00,195.24,195.24,195.1,195.11,14376.0,171.8681,171.8681,171.7448,171.7536,14376.0
2019-12-06 13:55:00,195.12,195.19,195.11,195.13,7818.0,171.7625,171.8241,171.7536,171.7713,7818.0
2019-12-06 14:00:00,195.11,195.11,195.01,195.09,19270.0,171.7536,171.7536,171.6656,171.736,19270.0
2019-12-06 14:05:00,195.09,195.17,195.09,195.12,13405.0,171.736,171.8065,171.736,171.7625,13405.0
2019-12-06 14:10:00,195.13,195.14,195.1,195.14,10149.0,171.7713,171.7801,171.7448,171.7801,10149.0
2019-12-06 14:15:00,195.14,195.2,195.09,195.2,17651.0,171.7801,171.8329,171.736,171.8329,17651.0
2019-12-06 14:20:00,195.2,195.32,195.19,195.32,23975.0,171.8329,171.9385,171.8241,171.9385,23975.0
2019-12-06 14:25:00,195.33,195.54,195.32,195.53,34136.0,171.9473,172.1322,171.9385,172.1234,34136.0
2019-12-06 14:30:00,195.53,195.6,195.52,195.58,24897.0,172.1234,172.185,172.1146,172.1674,24897.0
2019-12-06 14:35:00,195.59,195.65,195.46,195.5,17079.0,172.1762,172.229,172.0618,172.097,17079.0
2019-12-06 14:40:00,195.52,195.52,195.46,195.48,7329.0,172.1146,172.1146,172.0618,172.0794,7329.0
2019-12-06 14:45:00,195.48,195.56,195.43,195.5,27828.0,172.0794,172.1498,172.0353,172.097,27828.0
2019-12-06 14:50:00,195.5,195.51,195.34,195.37,10738.0,172.097,172.1058,171.9561,171.9825,10738.0
2019-12-06 14:55:00,195.37,195.37,195.3,195.31,12320.0,171.9825,171.9825,171.9209,171.9297,12320.0
2019-12-06 15:00:00,195.3,195.36,195.27,195.27,15741.0,171.9209,171.9737,171.8945,171.8945,15741.0
2019-12-06 15:05:00,195.27,195.36,195.23,195.36,11344.0,171.8945,171.9737,171.8593,171.9737,11344.0
2019-12-06 15:10:00,195.36,195.4,195.31,195.34,11643.0,171.9737,172.0089,171.9297,171.9561,11643.0
2019-12-06 15:15:00,195.32,195.35,195.25,195.34,15819.0,171.9385,171.9649,171.8769,171.9561,15819.0
2019-12-06 15:20:00,195.33,195.38,195.27,195.36,12055.0,171.9473,171.9913,171.8945,171.9737,12055.0
2019-12-06 15:25:00,195.36,195.45,195.35,195.43,36906.0,171.9737,172.0529,171.9649,172.0353,36906.0
2019-12-06 15:30:00,195.43,195.59,195.41,195.43,39047.0,172.0353,172.1762,172.0177,172.0353,39047.0
2019-12-06 15:35:00,195.43,195.51,195.34,195.47,34372.0,172.0353,172.1058,171.9561,172.0706,34372.0
2019-12-06 15:40:00,195.45,195.51,195.44,195.48,23110.0,172.0529,172.1058,172.0441,172.0794,23110.0
2019-12-06 15:45:00,195.48,195.51,195.39,195.43,45223.0,172.0794,172.1058,172.0001,172.0353,45223.0
2019-12-06 15:50:00,195.44,195.46,195.27,195.28,101120.0,172.0441,172.0618,171.8945,171.9033,101120.0
2019-12-06 15:55:00,195.26,195.51,195.24,195.35,155010.0,171.8857,172.1058,171.8681,171.9649,155010.0
2019-12-09 09:30:00,195.66,196.12,195.49,196.03,90908.0,172.2378,172.6427,172.0882,172.5635,90908.0
2019-12-09 09:35:00,196.08,196.25,195.98,196.09,46578.0,172.6075,172.7572,172.5195,172.6163,46578.0
2019-12-09 09:40:00,196.09,196.35,196.06,196.17,28432.0,172.6163,172.8452,172.5899,172.6868,28432.0
2019-12-09 09:45:00,196.22,196.22,195.84,195.89,23083.0,172.7308,172.7308,172.3963,172.4403,23083.0
2019-12-09 09:50:00,195.91,195.91,195.71,195.79,17461.0,172.4579,172.4579,172.2818,172.3522,17461.0
2019-12-09 09:55:00,195.81,195.84,195.65,195.7,16848.0,172.3699,172.3963,172.229,172.273,16848.0
2019-12-09 10:00:00,195.7,195.72,195.54,195.6,22835.0,172.273,172.2906,172.1322,172.185,22835.0
2019-12-09 10:05:00,195.57,195.57,195.22,195.22,16647.0,172.1586,172.1586,171.8505,171.8505,16647.0
2019-12-09 10:10:00,195.24,195.29,195.15,195.26,26577.0,171.8681,171.9121,171.7889,171.8857,26577.0
2019-12-09 10:15:00,195.28,195.46,195.2,195.46,18196.0,171.9033,172.0618,171.8329,172.0618,18196.0
2019-12-09 10:20:00,195.47,195.51,195.21,195.25,11741.0,172.0706,172.1058,171.8417,171.8769,11741.0
2019-12-09 10:25:00,195.24,195.24,195.1,195.18,18786.0,171.8681,171.8681,171.7448,171.8153,18786.0
2019-12-09 10:30:00,195.17,195.17,195.02,195.07,15320.0,171.8065,171.8065,171.6744,171.7184,15320.0
2019-12-09 10:35:00,195.04,195.07,194.97,194.99,17976.0,171.692,171.7184,171.6304,171.648,17976.0
2019-12-09 10:40:00,194.96,194.99,194.86,194.94,19651.0,171.6216,171.648,171.5336,171.604,19651.0
2019-12-09 10:45:00,194.95,194.95,194.87,194.94,17404.0,171.6128,171.6128,171.5424,171.604,17404.0
2019-12-09 10:50:00,194.93,194.93,194.81,194.84,9800.0,171.5952,171.5952,171.4896,171.516,9800.0
2019-12-09 10:55:00,194.84,194.86,194.74,194.84,12939.0,171.516,171.5336,171.4279,171.516,12939.0
2019-12-09 11:00:00,194.84,194.86,194.74,194.74,16083.0,171.516,171.5336,171.4279,171.4279,16083.0
2019-12-09 11:05:00,194.74,194.88,194.71,194.83,12553.0,171.4279,171.5512,171.4015,171.5072,12553.0
2019-12-09 11:10:00,194.83,194.84,194.47,194.54,22914.0,171.5072,171.516,171.1903,171.2519,22914.0
2019-12-09 11:15:00,194.54,194.62,194.46,194.54,15725.0,171.2519,171.3223,171.1815,171.2519,15725.0
2019-12-09 11:20:00,194.54,194.63,194.31,194.31,31197.0,171.2519,171.3311,171.0494,171.0494,31197.0
2019-12-09 11:25:00,194.31,194.68,194.29,194.67,15845.0,171.0494,171.3751,171.0318,171.3663,15845.0
2019-12-09 11:30:00,194.65,194.71,194.49,194.63,16547.0,171.3487,171.4015,171.2079,171.3311,16547.0
2019-12-09 11:35:00,194.66,194.8,194.62,194.78,13416.0,171.3575,171.4808,171.3223,171.4632,13416.0
2019-12-09 11:40:00,194.79,194.85,194.76,194.82,12125.0,171.472,171.5248,171.4455,171.4984,12125.0
2019-12-09 11:45:00,194.82,194.9,194.76,194.8,11087.0,171.4984,171.5688,171.4455,171.4808,11087.0
2019-12-09 11:50:00,194.8,194.93,194.77,194.88,14313.0,171.4808,171.5952,171.4544,171.5512,14313.0
2019-12-09 11:55:00,194.88,194.98,194.87,194.96,9657.0,171.5512,171.6392,171.5424,171.6216,9657.0
2019-12-09 12:00:00,194.96,194.98,194.85,194.85,9751.0,171.6216,171.6392,171.5248,171.5248,9751.0
2019-12-09 12:05:00,194.84,194.91,194.8,194.9,17119.0,171.516,171.5776,171.4808,171.5688,17119.0
2019-12-09 12:10:00,194.91,194.97,194.88,194.92,9656.0,171.5776,171.6304,171.5512,171.5864,9656.0
2019-12-09 12:15:00,194.93,194.97,194.89,194.9,14390.0,171.5952,171.6304,171.56,171.5688,14390.0
2019-12-09 12:20:00,194.9,194.96,194.89,194.94,7159.0,171.5688,171.6216,171.56,171.604,7159.0
2019-12-09 12:25:00,194.95,195.03,194.94,195.01,10014.0,171.6128,171.6832,171.604,171.6656,10014.0
2019-12-09 12:30:00,195.03,195.03,194.92,194.94,70818.0,171.6832,171.6832,171.5864,171.604,70818.0
2019-12-09 12:35:00,194.94,195.04,194.92,195.01,15899.0,171.604,171.692,171.5864,171.6656,15899.0
2019-12-09 12:40:00,195.01,195.06,194.99,195.0,10750.0,171.6656,171.7096,171.648,171.6568,10750.0
2019-12-09 12:45:00,195.03,195.09,194.98,195.07,5621.0,171.6832,171.736,171.6392,171.7184,5621.0
2019-12-09 12:50:00,195.06,195.07,194.88,194.89,6443.0,171.7096,171.7184,171.5512,171.56,6443.0
2019-12-09 12:55:00,194.89,194.99,194.87,194.99,5600.0,171.56,171.648,171.5424,171.648,5600.0
2019-12-09 13:00:00,194.98,195.11,194.98,195.0,5343.0,171.6392,171.7536,171.6392,171.6568,5343.0
2019-12-09 13:05:00,195.0,195.02,194.91,194.98,7283.0,171.6568,171.6744,171.5776,171.6392,7283.0
2019-12-09 13:10:00,195.0,195.0,194.89,194.9,20461.0,171.6568,171.6568,171.56,171.5688,20461.0
2019-12-09 13:15:00,194.9,194.95,194.87,194.88,9283.0,171.5688,171.6128,171.5424,171.5512,9283.0
2019-12-09 13:20:00,194.85,194.85,194.72,194.8,10618.0,171.5248,171.5248,171.4103,171.4808,10618.0
2019-12-09 13:25:00,194.8,194.8,194.67,194.68,5608.0,171.4808,171.4808,171.3663,171.3751,5608.0
2019-12-09 13:30:00,194.66,194.67,194.57,194.61,5726.0,171.3575,171.3663,171.2783,171.3135,5726.0
2019-12-09 13:35:00,194.58,194.65,194.57,194.64,7016.0,171.2871,171.3487,171.2783,171.3399,7016.0
2019-12-09 13:40:00,194.64,194.66,194.6,194.64,8973.0,171.3399,171.3575,171.3047,171.3399,8973.0
2019-12-09 13:45:00,194.63,194.72,194.61,194.72,9142.0,171.3311,171.4103,171.3135,171.4103,9142.0
2019-12-09 13:50:00,194.73,194.8,194.7,194.78,8788.0,171.4191,171.4808,171.3927,171.4632,8788.0
2019-12-09 13:55:00,194.8,194.89,194.77,194.88,8376.0,171.4808,171.56,171.4544,171.5512,8376.0
2019-12-09 14:00:00,194.88,194.9,194.8,194.88,10576.0,171.5512,171.5688,171.4808,171.5512,10576.0
2019-12-09 14:05:00,194.88,194.89,194.77,194.82,11588.0,171.5512,171.56,171.4544,171.4984,11588.0
2019-12-09 14:10:00,194.81,194.82,194.72,194.73,10610.0,171.4896,171.4984,171.4103,171.4191,10610.0
2019-12-09 14:15:00,194.74,194.78,194.69,194.78,12754.0,171.4279,171.4632,171.3839,171.4632,12754.0
2019-12-09 14:20:00,194.77,194.81,194.75,194.8,9786.0,171.4544,171.4896,171.4367,171.4808,9786.0
2019-12-09 14:25:00,194.8,194.85,194.78,194.85,19526.0,171.4808,171.5248,171.4632,171.5248,19526.0
2019-12-09 14:30:00,194.86,194.96,194.85,194.96,11796.0,171.5336,171.6216,171.5248,171.6216,11796.0
2019-12-09 14:35:00,194.96,195.09,194.94,195.0,19985.0,171.6216,171.736,171.604,171.6568,19985.0
2019-12-09 14:40:00,195.01,195.08,194.99,195.06,15555.0,171.6656,171.7272,171.648,171.7096,15555.0
2019-12-09 14:45:00,195.06,195.13,195.04,195.09,10531.0,171.7096,171.7713,171.692,171.736,10531.0
2019-12-09 14:50:00,195.12,195.12,195.05,195.06,6303.0,171.7625,171.7625,171.7008,171.7096,6303.0
2019-12-09 14:55:00,195.05,195.08,194.98,195.0,10581.0,171.7008,171.7272,171.6392,171.6568,10581.0
2019-12-09 15:00:00,194.99,195.06,194.94,195.02,11243.0,171.648,171.7096,171.604,171.6744,11243.0
2019-12-09 15:05:00,195.0,195.01,194.97,194.99,12149.0,171.6568,171.6656,171.6304,171.648,12149.0
2019-12-09 15:10:00,194.99,195.03,194.96,195.0,8937.0,171.648,171.6832,171.6216,171.6568,8937.0
2019-12-09 15:15:00,195.01,195.1,195.01,195.09,11969.0,171.6656,171.7448,171.6656,171.736,11969.0
2019-12-09 15:20:00,195.1,195.13,195.09,195.12,9175.0,171.7448,171.7713,171.736,171.7625,9175.0
2019-12-09 15:25:00,195.12,195.13,194.98,195.0,13733.0,171.7625,171.7713,171.6392,171.6568,13733.0
2019-12-09 15:30:00,195.0,195.01,194.85,194.86,17677.0,171.6568,171.6656,171.5248,171.5336,17677.0
2019-12-09 15:35:00,194.85,194.87,194.76,194.8,23940.0,171.5248,171.5424,171.4455,171.4808,23940.0
2019-12-09 15:40:00,194.8,194.89,194.78,194.81,18904.0,171.4808,171.56,171.4632,171.4896,18904.0
2019-12-09 15:45:00,194.81,194.85,194.73,194.83,32944.0,171.4896,171.5248,171.4191,171.5072,32944.0
2019-12-09 15:50:00,194.85,194.85,194.7,194.73,26204.0,171.5248,171.5248,171.3927,171.4191,26204.0
2019-12-09 15:55:00,194.72,194.76,194.56,194.7,68703.0,171.4103,171.4455,171.2695,171.3927,68703.0
2019-12-10 09:30:00,194.62,195.1,194.28,195.05,112249.0,171.3223,171.7448,171.023,171.7008,112249.0
2019-12-10 09:35:00,195.05,195.08,194.66,194.71,27674.0,171.7008,171.7272,171.3575,171.4015,27674.0
2019-12-10 09:40:00,194.75,194.79,194.64,194.72,17108.0,171.4367,171.472,171.3399,171.4103,17108.0
2019-12-10 09:45:00,194.76,195.11,194.75,195.1,28678.0,171.4455,171.7536,171.4367,171.7448,28678.0
2019-12-10 09:50:00,195.09,195.25,194.77,194.81,23494.0,171.736,171.8769,171.4544,171.4896,23494.0
2019-12-10 09:55:00,194.81,194.91,194.64,194.74,22876.0,171.4896,171.5776,171.3399,171.4279,22876.0
2019-12-10 10:00:00,194.75,194.76,194.59,194.72,17939.0,171.4367,171.4455,171.2959,171.4103,17939.0
2019-12-10 10:05:00,194.71,194.78,194.55,194.72,29475.0,171.4015,171.4632,171.2607,171.4103,29475.0
2019-12-10 10:10:00,194.72,194.74,194.59,194.63,22262.0,171.4103,171.4279,171.2959,171.3311,22262.0
2019-12-10 10:15:00,194.63,194.69,194.44,194.44,20123.0,171.3311,171.3839,171.1639,171.1639,20123.0
2019-12-10 10:20:00,194.45,194.63,194.36,194.59,18685.0,171.1727,171.3311,171.0934,171.2959,18685.0
2019-12-10 10:25:00,194.63,194.82,194.6,194.81,17929.0,171.3311,171.4984,171.3047,171.4896,17929.0
2019-12-10 10:30:00,194.79,194.81,194.68,194.78,8315.0,171.472,171.4896,171.3751,171.4632,8315.0
2019-12-10 10:35:00,194.78,194.8,194.52,194.59,19255.0,171.4632,171.4808,171.2343,171.2959,19255.0
2019-12-10 10:40:00,194.59,194.74,194.49,194.55,20544.0,171.2959,171.4279,171.2079,171.2607,20544.0
2019-12-10 10:45:00,194.54,194.58,194.47,194.57,13358.0,171.2519,171.2871,171.1903,171.2783,13358.0
2019-12-10 10:50:00,194.57,194.79,194.55,194.73,30353.0,171.2783,171.472,171.2607,171.4191,30353.0
2019-12-10 10:55:00,194.73,194.79,194.7,194.75,12632.0,171.4191,171.472,171.3927,171.4367,12632.0
2019-12-10 11:00:00,194.77,194.94,194.61,194.77,16754.0,171.4544,171.604,171.3135,171.4544,16754.0
2019-12-10 11:05:00,194.77,194.9,194.74,194.82,14864.0,171.4544,171.5688,171.4279,171.4984,14864.0
2019-12-10 11:10:00,194.82,194.92,194.64,194.75,19857.0,171.4984,171.5864,171.3399,171.4367,19857.0
2019-12-10 11:15:00,194.77,194.85,194.64,194.73,17648.0,171.4544,171.5248,171.3399,171.4191,17648.0
2019-12-10 11:20:00,194.74,194.87,194.72,194.81,11232.0,171.4279,171.5424,171.4103,171.4896,11232.0
2019-12-10 11:25:00,194.81,195.1,194.81,195.1,21476.0,171.4896,171.7448,171.4896,171.7448,21476.0
2019-12-10 11:30:00,195.1,195.15,195.04,195.07,18452.0,171.7448,171.7889,171.692,171.7184,18452.0
2019-12-10 11:35:00,195.05,195.06,194.88,194.92,14454.0,171.7008,171.7096,171.5512,171.5864,14454.0
2019-12-10 11:40:00,194.88,194.96,194.79,194.94,13398.0,171.5512,171.6216,171.472,171.604,13398.0
2019-12-10 11:45:00,194.93,195.09,194.91,195.05,14608.0,171.5952,171.736,171.5776,171.7008,14608.0
2019-12-10 11:50:00,195.05,195.09,195.02,195.05,5513.0,171.7008,171.736,171.6744,171.7008,5513.0
2019-12-10 11:55:00,195.06,195.13,195.01,195.11,8738.0,171.7096,171.7713,171.6656,171.7536,8738.0
2019-12-10 12:00:00,195.08,195.28,195.07,195.24,8535.0,171.7272,171.9033,171.7184,171.8681,8535.0
2019-12-10 12:05:00,195.25,195.25,195.11,195.16,11381.0,171.8769,171.8769,171.7536,171.7977,11381.0
2019-12-10 12:10:00,195.18,195.24,195.1,195.21,4979.0,171.8153,171.8681,171.7448,171.8417,4979.0
2019-12-10 12:15:00,195.25,195.26,195.16,195.16,4426.0,171.8769,171.8857,171.7977,171.7977,4426.0
2019-12-10 12:20:00,195.17,195.18,194.96,195.02,9590.0,171.8065,171.8153,171.6216,171.6744,9590.0
2019-12-10 12:25:00,195.01,195.06,194.99,195.0,9127.0,171.6656,171.7096,171.648,171.6568,9127.0
2019-12-10 12:30:00,195.0,195.02,194.95,195.02,10465.0,171.6568,171.6744,171.6128,171.6744,10465.0
2019-12-10 12:35:00,195.05,195.06,194.98,195.0,5963.0,171.7008,171.7096,171.6392,171.6568,5963.0
2019-12-10 12:40:00,195.0,195.0,194.86,194.86,3884.0,171.6568,171.6568,171.5336,171.5336,3884.0
2019-12-10 12:45:00,194.87,194.94,194.87,194.9,4554.0,171.5424,171.604,171.5424,171.5688,4554.0
2019-12-10 12:50:00,194.9,194.9,194.78,194.88,4351.0,171.5688,171.5688,171.4632,171.5512,4351.0
2019-12-10 12:55:00,194.86,195.04,194.84,195.01,5693.0,171.5336,171.692,171.516,171.6656,5693.0
2019-12-10 13:00:00,194.99,195.12,194.99,195.07,7331.0,171.648,171.7625,171.648,171.7184,7331.0
2019-12-10 13:05:00,195.04,195.1,195.04,195.05,7102.0,171.692,171.7448,171.692,171.7008,7102.0
2019-12-10 13:10:00,195.03,195.16,195.03,195.14,6206.0,171.6832,171.7977,171.6832,171.7801,6206.0
2019-12-10 13:15:00,195.14,195.16,195.07,195.1,6977.0,171.7801,171.7977,171.7184,171.7448,6977.0
2019-12-10 13:20:00,195.12,195.2,195.1,195.17,10607.0,171.7625,171.8329,171.7448,171.8065,10607.0
2019-12-10 13:25:00,195.19,195.3,195.17,195.29,12863.0,171.8241,171.9209,171.8065,171.9121,12863.0
2019-12-10 13:30:00,195.28,195.31,195.25,195.27,8371.0,171.9033,171.9297,171.8769,171.8945,8371.0
2019-12-10 13:35:00,195.26,195.3,195.21,195.29,11876.0,171.8857,171.9209,171.8417,171.9121,11876.0
2019-12-10 13:40:00,195.29,195.32,195.14,195.22,15477.0,171.9121,171.9385,171.7801,171.8505,15477.0
2019-12-10 13:45:00,195.23,195.25,195.13,195.16,6793.0,171.8593,171.8769,171.7713,171.7977,6793.0
2019-12-10 13:50:00,195.17,195.21,195.06,195.1,7962.0,171.8065,171.8417,171.7096,171.7448,7962.0
2019-12-10 13:55:00,195.11,195.15,195.08,195.14,4873.0,171.7536,171.7889,171.7272,171.7801,4873.0
2019-12-10 14:00:00,195.14,195.18,195.04,195.11,14346.0,171.7801,171.8153,171.692,171.7536,14346.0
2019-12-10 14:05:00,195.11,195.16,195.1,195.16,9593.0,171.7536,171.7977,171.7448,171.7977,9593.0
2019-12-10 14:10:00,195.12,195.13,195.05,195.07,9219.0,171.7625,171.7713,171.7008,171.7184,9219.0
2019-12-10 14:15:00,195.08,195.1,194.95,194.98,8342.0,171.7272,171.7448,171.6128,171.6392,8342.0
2019-12-10 14:20:00,194.97,194.97,194.84,194.86,7940.0,171.6304,171.6304,171.516,171.5336,7940.0
2019-12-10 14:25:00,194.87,194.87,194.72,194.74,284805.0,171.5424,171.5424,171.4103,171.4279,284805.0
2019-12-10 14:30:00,194.75,194.84,194.75,194.81,18393.0,171.4367,171.516,171.4367,171.4896,18393.0
2019-12-10 14:35:00,194.81,195.07,194.81,195.07,17524.0,171.4896,171.7184,171.4896,171.7184,17524.0
2019-12-10 14:40:00,195.06,195.11,194.96,194.98,17532.0,171.7096,171.7536,171.6216,171.6392,17532.0
2019-12-10 14:45:00,194.98,195.1,194.9,195.1,12336.0,171.6392,171.7448,171.5688,171.7448,12336.0
2019-12-10 14:50:00,195.12,195.14,195.0,195.13,15236.0,171.7625,171.7801,171.6568,171.7713,15236.0
2019-12-10 14:55:00,195.14,195.26,195.13,195.23,13136.0,171.7801,171.8857,171.7713,171.8593,13136.0
2019-12-10 15:00:00,195.24,195.26,195.16,195.18,16238.0,171.8681,171.8857,171.7977,171.8153,16238.0
2019-12-10 15:05:00,195.18,195.24,195.16,195.23,20179.0,171.8153,171.8681,171.7977,171.8593,20179.0
2019-12-10 15:10:00,195.24,195.39,195.24,195.36,21575.0,171.8681,172.0001,171.8681,171.9737,21575.0
2019-12-10 15:15:00,195.35,195.37,195.24,195.32,15048.0,171.9649,171.9825,171.8681,171.9385,15048.0
2019-12-10 15:20:00,195.31,195.32,195.22,195.24,20773.0,171.9297,171.9385,171.8505,171.8681,20773.0
2019-12-10 15:25:00,195.23,195.29,195.17,195.2,19962.0,171.8593,171.9121,171.8065,171.8329,19962.0
2019-12-10 15:30:00,195.2,195.2,195.12,195.16,22565.0,171.8329,171.8329,171.7625,171.7977,22565.0
2019-12-10 15:35:00,195.16,195.2,195.05,195.06,30540.0,171.7977,171.8329,171.7008,171.7096,30540.0
2019-12-10 15:40:00,195.06,195.12,194.99,195.11,25895.0,171.7096,171.7625,171.648,171.7536,25895.0
2019-12-10 15:45:00,195.11,195.29,195.1,195.26,45826.0,171.7536,171.9121,171.7448,171.8857,45826.0
2019-12-10 15:50:00,195.27,195.27,195.05,195.1,62710.0,171.8945,171.8945,171.7008,171.7448,62710.0
2019-12-10 15:55:00,195.11,195.22,194.94,194.95,129843.0,171.7536,171.8505,171.604,171.6128,129843.0
2019-12-11 09:30:00,195.67,195.75,195.11,195.2,119537.0,172.2466,172.317,171.7536,171.8329,119537.0
2019-12-11 09:35:00,195.27,195.47,194.97,195.06,25261.0,171.8945,172.0706,171.6304,171.7096,25261.0
2019-12-11 09:40:00,195.08,195.13,194.8,194.87,20544.0,171.7272,171.7713,171.4808,171.5424,20544.0
2019-12-11 09:45:00,194.88,195.11,194.83,195.11,22234.0,171.5512,171.7536,171.5072,171.7536,22234.0
2019-12-11 09:50:00,195.13,195.28,195.08,195.21,16381.0,171.7713,171.9033,171.7272,171.8417,16381.0
2019-12-11 09:55:00,195.24,195.27,195.05,195.26,17204.0,171.8681,171.8945,171.7008,171.8857,17204.0
2019-12-11 10:00:00,195.26,195.29,195.05,195.07,31398.0,171.8857,171.9121,171.7008,171.7184,31398.0
2019-12-11 10:05:00,195.09,195.21,195.06,195.18,11996.0,171.736,171.8417,171.7096,171.8153,11996.0
2019-12-11 10:10:00,195.19,195.22,195.06,195.08,14540.0,171.8241,171.8505,171.7096,171.7272,14540.0
2019-12-11 10:15:00,195.07,195.09,194.89,194.98,22405.0,171.7184,171.736,171.56,171.6392,22405.0
2019-12-11 10:20:00,194.96,194.96,194.73,194.82,17421.0,171.6216,171.6216,171.4191,171.4984,17421.0
2019-12-11 10:25:00,194.82,194.85,194.73,194.8,12472.0,171.4984,171.5248,171.4191,171.4808,12472.0
2019-12-11 10:30:00,194.8,194.88,194.65,194.75,23953.0,171.4808,171.5512,171.3487,171.4367,23953.0
2019-12-11 10:35:00,194.78,194.86,194.7,194.73,14539.0,171.4632,171.5336,171.3927,171.4191,14539.0
2019-12-11 10:40:00,194.72,194.78,194.65,194.65,21239.0,171.4103,171.4632,171.3487,171.3487,21239.0
2019-12-11 10:45:00,194.65,194.78,194.62,194.71,12251.0,171.3487,171.4632,171.3223,171.4015,12251.0
2019-12-11 10:50:00,194.71,194.85,194.68,194.81,17536.0,171.4015,171.5248,171.3751,171.4896,17536.0
2019-12-11 10:55:00,194.82,194.98,194.82,194.98,10755.0,171.4984,171.6392,171.4984,171.6392,10755.0
2019-12-11 11:00:00,194.98,194.98,194.67,194.72,13314.0,171.6392,171.6392,171.3663,171.4103,13314.0
2019-12-11 11:05:00,194.73,194.87,194.69,194.78,18276.0,171.4191,171.5424,171.3839,171.4632,18276.0
2019-12-11 11:10:00,194.8,194.84,194.75,194.78,16996.0,171.4808,171.516,171.4367,171.4632,16996.0
2019-12-11 11:15:00,194.78,194.86,194.71,194.8,13058.0,171.4632,171.5336,171.4015,171.4808,13058.0
2019-12-11 11:20:00,194.79,194.91,194.79,194.91,8851.0,171.472,171.5776,171.472,171.5776,8851.0
2019-12-11 11:25:00,194.9,194.95,194.86,194.92,7149.0,171.5688,171.6128,171.5336,171.5864,7149.0
2019-12-11 11:30:00,194.93,195.0,194.85,194.9,14339.0,171.5952,171.6568,171.5248,171.5688,14339.0
2019-12-11 11:35:00,194.86,194.92,194.86,194.9,14080.0,171.5336,171.5864,171.5336,171.5688,14080.0
2019-12-11 11:40:00,194.9,194.92,194.85,194.92,16211.0,171.5688,171.5864,171.5248,171.5864,16211.0
2019-12-11 11:45:00,194.92,194.94,194.77,194.82,12685.0,171.5864,171.604,171.4544,171.4984,12685.0
2019-12-11 11:50:00,194.83,194.87,194.82,194.86,10462.0,171.5072,171.5424,171.4984,171.5336,10462.0
2019-12-11 11:55:00,194.88,194.88,194.68,194.71,9698.0,171.5512,171.5512,171.3751,171.4015,9698.0
2019-12-11 12:00:00,194.71,194.79,194.64,194.79,10089.0,171.4015,171.472,171.3399,171.472,10089.0
2019-12-11 12:05:00,194.79,194.84,194.71,194.75,10562.0,171.472,171.516,171.4015,171.4367,10562.0
2019-12-11 12:10:00,194.75,194.83,194.73,194.8,15724.0,171.4367,171.5072,171.4191,171.4808,15724.0
2019-12-11 12:15:00,194.8,194.87,194.76,194.86,8677.0,171.4808,171.5424,171.4455,171.5336,8677.0
2019-12-11 12:20:00,194.86,194.88,194.8,194.83,10242.0,171.5336,171.5512,171.4808,171.5072,10242.0
2019-12-11 12:25:00,194.82,194.83,194.7,194.7,17404.0,171.4984,171.5072,171.3927,171.3927,17404.0
2019-12-11 12:30:00,194.71,194.72,194.52,194.6,31361.0,171.4015,171.4103,171.2343,171.3047,31361.0
2019-12-11 12:35:00,194.61,194.61,194.46,194.58,17295.0,171.3135,171.3135,171.1815,171.2871,17295.0
2019-12-11 12:40:00,194.58,194.62,194.5,194.61,9955.0,171.2871,171.3223,171.2167,171.3135,9955.0
2019-12-11 12:45:00,194.59,194.66,194.57,194.64,9348.0,171.2959,171.3575,171.2783,171.3399,9348.0
2019-12-11 12:50:00,194.66,194.66,194.57,194.58,8553.0,171.3575,171.3575,171.2783,171.2871,8553.0
2019-12-11 12:55:00,194.58,194.6,194.48,194.58,21148.0,171.2871,171.3047,171.1991,171.2871,21148.0
2019-12-11 13:00:00,194.58,194.58,194.32,194.32,25318.0,171.2871,171.2871,171.0582,171.0582,25318.0
2019-12-11 13:05:00,194.32,194.41,194.26,194.38,15982.0,171.0582,171.1374,171.0054,171.111,15982.0
2019-12-11 13:10:00,194.36,194.45,194.32,194.38,16830.0,171.0934,171.1727,171.0582,171.111,16830.0
2019-12-11 13:15:00,194.39,194.45,194.37,194.44,16730.0,171.1198,171.1727,171.1022,171.1639,16730.0
2019-12-11 13:20:00,194.45,194.45,194.3,194.33,11538.0,171.1727,171.1727,171.0406,171.067,11538.0
2019-12-11 13:25:00,194.34,194.41,194.31,194.4,9761.0,171.0758,171.1374,171.0494,171.1286,9761.0
2019-12-11 13:30:00,194.38,194.42,194.36,194.41,11317.0,171.111,171.1462,171.0934,171.1374,11317.0
2019-12-11 13:35:00,194.4,194.44,194.34,194.34,13712.0,171.1286,171.1639,171.0758,171.0758,13712.0
2019-12-11 13:40:00,194.36,194.4,194.34,194.37,15655.0,171.0934,171.1286,171.0758,171.1022,15655.0
2019-12-11 13:45:00,194.38,194.47,194.35,194.45,9409.0,171.111,171.1903,171.0846,171.1727,9409.0
2019-12-11 13:50:00,194.45,194.45,194.35,194.37,14803.0,171.1727,171.1727,171.0846,171.1022,14803.0
2019-12-11 13:55:00,194.37,194.41,194.3,194.35,16617.0,171.1022,171.1374,171.0406,171.0846,16617.0
2019-12-11 14:00:00,194.35,194.49,194.31,194.47,40248.0,171.0846,171.2079,171.0494,171.1903,40248.0
2019-12-11 14:05:00,194.47,194.67,194.47,194.67,13788.0,171.1903,171.3663,171.1903,171.3663,13788.0
2019-12-11 14:10:00,194.7,194.81,194.68,194.8,11958.0,171.3927,171.4896,171.3751,171.4808,11958.0
2019-12-11 14:15:00,194.78,194.85,194.75,194.83,10364.0,171.4632,171.5248,171.4367,171.5072,10364.0
2019-12-11 14:20:00,194.83,194.85,194.73,194.77,17558.0,171.5072,171.5248,171.4191,171.4544,17558.0
2019-12-11 14:25:00,194.77,194.86,194.69,194.75,18148.0,171.4544,171.5336,171.3839,171.4367,18148.0
2019-12-11 14:30:00,194.75,194.76,194.61,194.68,13104.0,171.4367,171.4455,171.3135,171.3751,13104.0
2019-12-11 14:35:00,194.66,194.7,194.61,194.65,13460.0,171.3575,171.3927,171.3135,171.3487,13460.0
2019-12-11 14:40:00,194.65,194.71,194.6,194.65,11140.0,171.3487,171.4015,171.3047,171.3487,11140.0
2019-12-11 14:45:00,194.64,194.64,194.53,194.62,16343.0,171.3399,171.3399,171.2431,171.3223,16343.0
2019-12-11 14:50:00,194.62,194.79,194.54,194.76,17553.0,171.3223,171.472,171.2519,171.4455,17553.0
2019-12-11 14:55:00,194.79,194.86,194.72,194.72,18363.0,171.472,171.5336,171.4103,171.4103,18363.0
2019-12-11 15:00:00,194.71,194.75,194.59,194.62,26143.0,171.4015,171.4367,171.2959,171.3223,26143.0
2019-12-11 15:05:00,194.62,194.63,194.57,194.57,13455.0,171.3223,171.3311,171.2783,171.2783,13455.0
2019-12-11 15:10:00,194.59,194.62,194.5,194.51,18302.0,171.2959,171.3223,171.2167,171.2255,18302.0
2019-12-11 15:15:00,194.51,194.51,194.38,194.41,20737.0,171.2255,171.2255,171.111,171.1374,20737.0
2019-12-11 15:20:00,194.4,194.51,194.38,194.49,16703.0,171.1286,171.2255,171.111,171.2079,16703.0
2019-12-11 15:25:00,194.49,194.57,194.47,194.49,17390.0,171.2079,171.2783,171.1903,171.2079,17390.0
2019-12-11 15:30:00,194.49,194.6,194.48,194.5,27893.0,171.2079,171.3047,171.1991,171.2167,27893.0
2019-12-11 15:35:00,194.5,194.51,194.38,194.45,28996.0,171.2167,171.2255,171.111,171.1727,28996.0
2019-12-11 15:40:00,194.45,194.45,194.39,194.42,23206.0,171.1727,171.1727,171.1198,171.1462,23206.0
2019-12-11 15:45:00,194.42,194.46,194.38,194.41,45001.0,171.1462,171.1815,171.111,171.1374,45001.0
2019-12-11 15:50:00,194.42,194.61,194.42,194.56,48836.0,171.1462,171.3135,171.1462,171.2695,48836.0
2019-12-11 15:55:00,194.56,194.73,194.44,194.72,155401.0,171.2695,171.4191,171.1639,171.4103,155401.0
2019-12-12 09:30:00,195.25,195.39,194.91,195.14,129299.0,171.8769,172.0001,171.5776,171.7801,129299.0
2019-12-12 09:35:00,195.11,196.35,195.06,196.06,108343.0,171.7536,172.8452,171.7096,172.5899,108343.0
2019-12-12 09:40:00,196.12,196.45,195.89,196.34,63061.0,172.6427,172.9332,172.4403,172.8364,63061.0
2019-12-12 09:45:00,196.34,196.7,196.29,196.69,81338.0,172.8364,173.1533,172.7924,173.1445,81338.0
2019-12-12 09:50:00,196.68,197.09,196.68,196.97,92027.0,173.1357,173.4966,173.1357,173.391,92027.0
2019-12-12 09:55:00,196.95,197.08,196.86,197.01,37784.0,173.3734,173.4878,173.2942,173.4262,37784.0
2019-12-12 10:00:00,197.0,197.14,196.7,196.95,52663.0,173.4174,173.5406,173.1533,173.3734,52663.0
2019-12-12 10:05:00,196.92,197.17,196.86,196.87,42729.0,173.347,173.567,173.2942,173.303,42729.0
2019-12-12 10:10:00,196.9,197.01,196.78,196.99,49257.0,173.3294,173.4262,173.2237,173.4086,49257.0
2019-12-12 10:15:00,197.01,197.02,196.85,196.92,35752.0,173.4262,173.435,173.2854,173.347,35752.0
2019-12-12 10:20:00,196.95,196.97,196.78,196.91,38037.0,173.3734,173.391,173.2237,173.3382,38037.0
2019-12-12 10:25:00,196.88,196.88,196.67,196.81,37236.0,173.3118,173.3118,173.1269,173.2501,37236.0
2019-12-12 10:30:00,196.83,196.85,196.59,196.66,26495.0,173.2678,173.2854,173.0565,173.1181,26495.0
2019-12-12 10:35:00,196.67,196.8,196.65,196.69,31663.0,173.1269,173.2413,173.1093,173.1445,31663.0
2019-12-12 10:40:00,196.67,196.69,196.18,196.25,32849.0,173.1269,173.1445,172.6956,172.7572,32849.0
2019-12-12 10:45:00,196.25,196.37,196.22,196.25,28348.0,172.7572,172.8628,172.7308,172.7572,28348.0
2019-12-12 10:50:00,196.26,196.53,196.22,196.35,34936.0,172.766,173.0037,172.7308,172.8452,34936.0
2019-12-12 10:55:00,196.36,196.36,196.19,196.2,31531.0,172.854,172.854,172.7044,172.7132,31531.0
2019-12-12 11:00:00,196.22,196.32,196.15,196.24,18000.0,172.7308,172.8188,172.6692,172.7484,18000.0
2019-12-12 11:05:00,196.24,196.43,196.24,196.35,23601.0,172.7484,172.9156,172.7484,172.8452,23601.0
2019-12-12 11:10:00,196.35,196.62,196.35,196.59,36039.0,172.8452,173.0829,172.8452,173.0565,36039.0
2019-12-12 11:15:00,196.59,196.64,196.51,196.56,19614.0,173.0565,173.1005,172.9861,173.0301,19614.0
2019-12-12 11:20:00,196.56,196.6,196.46,196.5,20437.0,173.0301,173.0653,172.942,172.9773,20437.0
2019-12-12 11:25:00,196.49,196.51,196.31,196.38,19283.0,172.9685,172.9861,172.81,172.8716,19283.0
2019-12-12 11:30:00,196.37,196.48,196.31,196.31,14879.0,172.8628,172.9596,172.81,172.81,14879.0
2019-12-12 11:35:00,196.3,196.47,196.27,196.27,22919.0,172.8012,172.9508,172.7748,172.7748,22919.0
2019-12-12 11:40:00,196.23,196.25,196.16,196.24,15681.0,172.7396,172.7572,172.678,172.7484,15681.0
2019-12-12 11:45:00,196.21,196.27,196.12,196.14,23270.0,172.722,172.7748,172.6427,172.6603,23270.0
2019-12-12 11:50:00,196.14,196.29,196.08,196.11,17316.0,172.6603,172.7924,172.6075,172.6339,17316.0
2019-12-12 11:55:00,196.09,196.15,195.94,196.06,19147.0,172.6163,172.6692,172.4843,172.5899,19147.0
2019-12-12 12:00:00,196.06,196.1,195.95,196.01,10719.0,172.5899,172.6251,172.4931,172.5459,10719.0
2019-12-12 12:05:00,196.02,196.14,195.97,196.11,11815.0,172.5547,172.6603,172.5107,172.6339,11815.0
2019-12-12 12:10:00,196.1,196.11,196.0,196.01,10360.0,172.6251,172.6339,172.5371,172.5459,10360.0
2019-12-12 12:15:00,196.02,196.05,195.86,195.87,11470.0,172.5547,172.5811,172.4139,172.4227,11470.0
2019-12-12 12:20:00,195.86,195.93,195.75,195.79,15561.0,172.4139,172.4755,172.317,172.3522,15561.0
2019-12-12 12:25:00,195.77,195.79,195.65,195.72,22030.0,172.3346,172.3522,172.229,172.2906,22030.0
2019-12-12 12:30:00,195.72,195.96,195.71,195.89,12248.0,172.2906,172.5019,172.2818,172.4403,12248.0
2019-12-12 12:35:00,195.89,195.98,195.77,195.96,15348.0,172.4403,172.5195,172.3346,172.5019,15348.0
2019-12-12 12:40:00,195.98,196.01,195.87,195.87,10431.0,172.5195,172.5459,172.4227,172.4227,10431.0
2019-12-12 12:45:00,195.87,195.95,195.86,195.89,13209.0,172.4227,172.4931,172.4139,172.4403,13209.0
2019-12-12 12:50:00,195.88,195.94,195.82,195.93,17137.0,172.4315,172.4843,172.3787,172.4755,17137.0
2019-12-12 12:55:00,195.91,196.04,195.91,195.97,13322.0,172.4579,172.5723,172.4579,172.5107,13322.0
2019-12-12 13:00:00,195.98,196.05,195.93,196.05,14184.0,172.5195,172.5811,172.4755,172.5811,14184.0
2019-12-12 13:05:00,196.04,196.17,196.01,196.08,18275.0,172.5723,172.6868,172.5459,172.6075,18275.0
2019-12-12 13:10:00,196.07,196.21,196.06,196.18,11551.0,172.5987,172.722,172.5899,172.6956,11551.0
2019-12-12 13:15:00,196.17,196.25,196.15,196.25,14712.0,172.6868,172.7572,172.6692,172.7572,14712.0
2019-12-12 13:20:00,196.27,196.28,196.19,196.25,10098.0,172.7748,172.7836,172.7044,172.7572,10098.0
2019-12-12 13:25:00,196.24,196.28,196.18,196.26,9258.0,172.7484,172.7836,172.6956,172.766,9258.0
2019-12-12 13:30:00,196.26,196.26,196.15,196.18,5758.0,172.766,172.766,172.6692,172.6956,5758.0
2019-12-12 13:35:00,196.17,196.2,196.09,196.11,9052.0,172.6868,172.7132,172.6163,172.6339,9052.0
2019-12-12 13:40:00,196.11,196.14,196.09,196.11,8553.0,172.6339,172.6603,172.6163,172.6339,8553.0
2019-12-12 13:45:00,196.12,196.19,196.1,196.18,11424.0,172.6427,172.7044,172.6251,172.6956,11424.0
2019-12-12 13:50:00,196.18,196.2,196.15,196.16,14792.0,172.6956,172.7132,172.6692,172.678,14792.0
2019-12-12 13:55:00,196.17,196.3,196.12,196.25,20828.0,172.6868,172.8012,172.6427,172.7572,20828.0
2019-12-12 14:00:00,196.28,196.3,196.19,196.24,13176.0,172.7836,172.8012,172.7044,172.7484,13176.0
2019-12-12 14:05:00,196.24,196.3,196.2,196.25,11476.0,172.7484,172.8012,172.7132,172.7572,11476.0
2019-12-12 14:10:00,196.25,196.34,196.21,196.27,8846.0,172.7572,172.8364,172.722,172.7748,8846.0
2019-12-12 14:15:00,196.24,196.33,196.23,196.25,10310.0,172.7484,172.8276,172.7396,172.7572,10310.0
2019-12-12 14:20:00,196.26,196.26,196.15,196.22,7090.0,172.766,172.766,172.6692,172.7308,7090.0
2019-12-12 14:25:00,196.2,196.23,196.15,196.18,12986.0,172.7132,172.7396,172.6692,172.6956,12986.0
2019-12-12 14:30:00,196.2,196.73,196.17,196.52,46613.0,172.7132,173.1797,172.6868,172.9949,46613.0
2019-12-12 14:35:00,196.53,196.55,196.29,196.31,15343.0,173.0037,173.0213,172.7924,172.81,15343.0
2019-12-12 14:40:00,196.34,196.4,196.26,196.3,10421.0,172.8364,172.8892,172.766,172.8012,10421.0
2019-12-12 14:45:00,196.29,196.32,196.08,196.11,20614.0,172.7924,172.8188,172.6075,172.6339,20614.0
2019-12-12 14:50:00,196.11,196.29,196.02,196.29,17679.0,172.6339,172.7924,172.5547,172.7924,17679.0
2019-12-12 14:55:00,196.28,196.34,196.2,196.24,14675.0,172.7836,172.8364,172.7132,172.7484,14675.0
2019-12-12 15:00:00,196.26,196.31,196.13,196.17,18265.0,172.766,172.81,172.6515,172.6868,18265.0
2019-12-12 15:05:00,196.18,196.34,196.18,196.28,13535.0,172.6956,172.8364,172.6956,172.7836,13535.0
2019-12-12 15:10:00,196.28,196.37,196.22,196.25,22722.0,172.7836,172.8628,172.7308,172.7572,22722.0
2019-12-12 15:15:00,196.23,196.44,196.18,196.39,29756.0,172.7396,172.9244,172.6956,172.8804,29756.0
2019-12-12 15:20:00,196.38,196.4,196.26,196.27,16336.0,172.8716,172.8892,172.766,172.7748,16336.0
2019-12-12 15:25:00,196.25,196.33,196.19,196.28,24797.0,172.7572,172.8276,172.7044,172.7836,24797.0
2019-12-12 15:30:00,196.28,196.34,196.15,196.21,24221.0,172.7836,172.8364,172.6692,172.722,24221.0
2019-12-12 15:35:00,196.21,196.22,196.09,196.21,28320.0,172.722,172.7308,172.6163,172.722,28320.0
2019-12-12 15:40:00,196.2,196.4,196.17,196.4,26962.0,172.7132,172.8892,172.6868,172.8892,26962.0
2019-12-12 15:45:00,196.43,196.44,196.32,196.33,26164.0,172.9156,172.9244,172.8188,172.8276,26164.0
2019-12-12 15:50:00,196.35,196.48,196.35,196.44,38745.0,172.8452,172.9596,172.8452,172.9244,38745.0
2019-12-12 15:55:00,196.44,196.44,196.2,196.27,94102.0,172.9244,172.9244,172.7132,172.7748,94102.0
2019-12-13 09:30:00,196.04,196.58,195.34,195.63,95930.0,172.5723,173.0477,171.9561,172.2114,95930.0
2019-12-13 09:35:00,195.67,195.97,195.65,195.87,17865.0,172.2466,172.5107,172.229,172.4227,17865.0
2019-12-13 09:40:00,195.89,196.0,195.66,195.72,12697.0,172.4403,172.5371,172.2378,172.2906,12697.0
2019-12-13 09:45:00,195.75,195.92,195.67,195.84,16122.0,172.317,172.4667,172.2466,172.3963,16122.0
2019-12-13 09:50:00,195.86,196.17,195.84,196.13,22212.0,172.4139,172.6868,172.3963,172.6515,22212.0
2019-12-13 09:55:00,196.13,196.13,195.9,195.96,25860.0,172.6515,172.6515,172.4491,172.5019,25860.0
2019-12-13 10:00:00,195.92,196.47,195.78,196.36,27431.0,172.4667,172.9508,172.3434,172.854,27431.0
2019-12-13 10:05:00,196.26,196.39,196.0,196.15,23219.0,172.766,172.8804,172.5371,172.6692,23219.0
2019-12-13 10:10:00,196.13,196.18,195.54,195.61,35010.0,172.6515,172.6956,172.1322,172.1938,35010.0
2019-12-13 10:15:00,195.64,195.7,195.41,195.46,28619.0,172.2202,172.273,172.0177,172.0618,28619.0
2019-12-13 10:20:00,195.45,195.67,195.4,195.63,18617.0,172.0529,172.2466,172.0089,172.2114,18617.0
2019-12-13 10:25:00,195.64,195.82,195.59,195.6,19447.0,172.2202,172.3787,172.1762,172.185,19447.0
2019-12-13 10:30:00,195.64,195.87,195.5,195.82,26298.0,172.2202,172.4227,172.097,172.3787,26298.0
2019-12-13 10:35:00,195.82,195.97,195.67,195.88,24260.0,172.3787,172.5107,172.2466,172.4315,24260.0
2019-12-13 10:40:00,195.92,196.23,195.9,196.17,17817.0,172.4667,172.7396,172.4491,172.6868,17817.0
2019-12-13 10:45:00,196.16,196.41,196.08,196.22,23681.0,172.678,172.898,172.6075,172.7308,23681.0
2019-12-13 10:50:00,196.16,196.26,196.09,196.09,11261.0,172.678,172.766,172.6163,172.6163,11261.0
2019-12-13 10:55:00,196.09,196.12,195.97,195.98,8373.0,172.6163,172.6427,172.5107,172.5195,8373.0
2019-12-13 11:00:00,196.02,196.16,195.91,196.0,12477.0,172.5547,172.678,172.4579,172.5371,12477.0
2019-12-13 11:05:00,196.06,196.14,196.01,196.13,9670.0,172.5899,172.6603,172.5459,172.6515,9670.0
2019-12-13 11:10:00,196.14,196.24,196.1,196.17,13879.0,172.6603,172.7484,172.6251,172.6868,13879.0
2019-12-13 11:15:00,196.14,196.19,196.07,196.17,10788.0,172.6603,172.7044,172.5987,172.6868,10788.0
2019-12-13 11:20:00,196.17,196.2,196.04,196.05,16316.0,172.6868,172.7132,172.5723,172.5811,16316.0
2019-12-13 11:25:00,196.04,196.15,196.01,196.15,7702.0,172.5723,172.6692,172.5459,172.6692,7702.0
2019-12-13 11:30:00,196.15,196.38,196.13,196.38,14297.0,172.6692,172.8716,172.6515,172.8716,14297.0
2019-12-13 11:35:00,196.4,196.42,196.21,196.27,12860.0,172.8892,172.9068,172.722,172.7748,12860.0
2019-12-13 11:40:00,196.29,196.42,196.29,196.34,10168.0,172.7924,172.9068,172.7924,172.8364,10168.0
2019-12-13 11:45:00,196.36,196.39,196.3,196.38,14256.0,172.854,172.8804,172.8012,172.8716,14256.0
2019-12-13 11:50:00,196.38,196.38,196.31,196.38,11069.0,172.8716,172.8716,172.81,172.8716,11069.0
2019-12-13 11:55:00,196.37,196.47,196.33,196.4,13345.0,172.8628,172.9508,172.8276,172.8892,13345.0
2019-12-13 12:00:00,196.4,196.63,196.38,196.59,18984.0,172.8892,173.0917,172.8716,173.0565,18984.0
2019-12-13 12:05:00,196.61,196.72,196.59,196.71,10100.0,173.0741,173.1709,173.0565,173.1621,10100.0
2019-12-13 12:10:00,196.71,196.8,196.67,196.79,11853.0,173.1621,173.2413,173.1269,173.2325,11853.0
2019-12-13 12:15:00,196.8,196.8,196.71,196.78,9913.0,173.2413,173.2413,173.1621,173.2237,9913.0
2019-12-13 12:20:00,196.78,196.8,196.7,196.8,10275.0,173.2237,173.2413,173.1533,173.2413,10275.0
2019-12-13 12:25:00,196.8,196.85,196.76,196.8,13163.0,173.2413,173.2854,173.2061,173.2413,13163.0
2019-12-13 12:30:00,196.82,196.83,196.68,196.72,9313.0,173.2589,173.2678,173.1357,173.1709,9313.0
2019-12-13 12:35:00,196.73,196.74,196.57,196.64,8165.0,173.1797,173.1885,173.0389,173.1005,8165.0
2019-12-13 12:40:00,196.62,196.66,196.57,196.65,7156.0,173.0829,173.1181,173.0389,173.1093,7156.0
2019-12-13 12:45:00,196.66,196.68,196.64,196.65,7805.0,173.1181,173.1357,173.1005,173.1093,7805.0
2019-12-13 12:50:00,196.65,196.8,196.61,196.79,14646.0,173.1093,173.2413,173.0741,173.2325,14646.0
2019-12-13 12:55:00,196.8,196.99,196.79,196.99,12475.0,173.2413,173.4086,173.2325,173.4086,12475.0
2019-12-13 13:00:00,196.99,197.02,196.93,196.99,10397.0,173.4086,173.435,173.3558,173.4086,10397.0
2019-12-13 13:05:00,196.97,197.02,196.9,196.91,8995.0,173.391,173.435,173.3294,173.3382,8995.0
2019-12-13 13:10:00,196.9,196.9,196.77,196.85,6464.0,173.3294,173.3294,173.2149,173.2854,6464.0
2019-12-13 13:15:00,196.89,196.91,196.82,196.85,3268.0,173.3206,173.3382,173.2589,173.2854,3268.0
2019-12-13 13:20:00,196.85,196.94,196.85,196.91,6315.0,173.2854,173.3646,173.2854,173.3382,6315.0
2019-12-13 13:25:00,196.9,196.95,196.9,196.91,7874.0,173.3294,173.3734,173.3294,173.3382,7874.0
2019-12-13 13:30:00,196.91,197.04,196.91,197.0,10040.0,173.3382,173.4526,173.3382,173.4174,10040.0
2019-12-13 13:35:00,197.01,197.04,196.95,197.03,16244.0,173.4262,173.4526,173.3734,173.4438,16244.0
2019-12-13 13:40:00,197.05,197.06,196.97,196.98,21387.0,173.4614,173.4702,173.391,173.3998,21387.0
2019-12-13 13:45:00,197.0,197.05,197.0,197.03,9211.0,173.4174,173.4614,173.4174,173.4438,9211.0
2019-12-13 13:50:00,197.03,197.13,197.02,197.06,15477.0,173.4438,173.5318,173.435,173.4702,15477.0
2019-12-13 13:55:00,197.04,197.21,197.01,197.2,13367.0,173.4526,173.6023,173.4262,173.5935,13367.0
2019-12-13 14:00:00,197.18,197.23,197.13,197.19,8977.0,173.5759,173.6199,173.5318,173.5847,8977.0
2019-12-13 14:05:00,197.19,197.22,197.16,197.16,9413.0,173.5847,173.6111,173.5582,173.5582,9413.0
2019-12-13 14:10:00,197.18,197.21,197.14,197.18,7182.0,173.5759,173.6023,173.5406,173.5759,7182.0
2019-12-13 14:15:00,197.16,197.33,197.15,197.32,16561.0,173.5582,173.7079,173.5494,173.6991,16561.0
2019-12-13 14:20:00,197.32,197.33,197.15,197.16,15551.0,173.6991,173.7079,173.5494,173.5582,15551.0
2019-12-13 14:25:00,197.17,197.25,197.17,197.24,9420.0,173.567,173.6375,173.567,173.6287,9420.0
2019-12-13 14:30:00,197.23,197.24,197.09,197.14,11806.0,173.6199,173.6287,173.4966,173.5406,11806.0
2019-12-13 14:35:00,197.14,197.16,197.08,197.15,6940.0,173.5406,173.5582,173.4878,173.5494,6940.0
2019-12-13 14:40:00,197.16,197.17,197.1,197.17,8101.0,173.5582,173.567,173.5054,173.567,8101.0
2019-12-13 14:45:00,197.17,197.19,197.08,197.11,8828.0,173.567,173.5847,173.4878,173.5142,8828.0
2019-12-13 14:50:00,197.1,197.11,197.0,197.03,18297.0,173.5054,173.5142,173.4174,173.4438,18297.0
2019-12-13 14:55:00,197.05,197.15,197.02,197.14,6125.0,173.4614,173.5494,173.435,173.5406,6125.0
2019-12-13 15:00:00,197.15,197.21,197.11,197.2,18250.0,173.5494,173.6023,173.5142,173.5935,18250.0
2019-12-13 15:05:00,197.2,197.2,197.08,197.09,18789.0,173.5935,173.5935,173.4878,173.4966,18789.0
2019-12-13 15:10:00,197.1,197.25,197.1,197.2,16114.0,173.5054,173.6375,173.5054,173.5935,16114.0
2019-12-13 15:15:00,197.2,197.24,197.16,197.16,10560.0,173.5935,173.6287,173.5582,173.5582,10560.0
2019-12-13 15:20:00,197.16,197.17,197.05,197.06,9962.0,173.5582,173.567,173.4614,173.4702,9962.0
2019-12-13 15:25:00,197.06,197.14,197.06,197.14,10655.0,173.4702,173.5406,173.4702,173.5406,10655.0
2019-12-13 15:30:00,197.14,197.14,197.02,197.03,15054.0,173.5406,173.5406,173.435,173.4438,15054.0
2019-12-13 15:35:00,197.03,197.12,196.96,197.12,13074.0,173.4438,173.523,173.3822,173.523,13074.0
2019-12-13 15:40:00,197.13,197.15,197.08,197.1,11621.0,173.5318,173.5494,173.4878,173.5054,11621.0
2019-12-13 15:45:00,197.11,197.15,197.09,197.11,17027.0,173.5142,173.5494,173.4966,173.5142,17027.0
2019-12-13 15:50:00,197.11,197.24,197.05,197.06,31730.0,173.5142,173.6287,173.4614,173.4702,31730.0
2019-12-13 15:55:00,197.05,197.18,196.97,197.18,95987.0,173.4614,173.5759,173.391,173.5759,95987.0
2019-12-16 09:30:00,197.59,198.16,197.55,197.85,140450.0,173.9368,174.4385,173.9016,174.1656,140450.0
2019-12-16 09:35:00,197.85,197.85,196.74,196.97,51096.0,174.1656,174.1656,173.1885,173.391,51096.0
2019-12-16 09:40:00,196.99,197.04,196.57,196.61,35574.0,173.4086,173.4526,173.0389,173.0741,35574.0
2019-12-16 09:45:00,196.65,196.8,196.59,196.69,28205.0,173.1093,173.2413,173.0565,173.1445,28205.0
2019-12-16 09:50:00,196.69,197.16,196.65,197.13,42538.0,173.1445,173.5582,173.1093,173.5318,42538.0
2019-12-16 09:55:00,197.13,197.16,196.76,196.99,21432.0,173.5318,173.5582,173.2061,173.4086,21432.0
2019-12-16 10:00:00,197.07,197.07,196.85,196.97,22475.0,173.479,173.479,173.2854,173.391,22475.0
2019-12-16 10:05:00,197.0,197.01,196.78,196.91,30045.0,173.4174,173.4262,173.2237,173.3382,30045.0
2019-12-16 10:10:00,196.94,196.98,196.82,196.87,23137.0,173.3646,173.3998,173.2589,173.303,23137.0
2019-12-16 10:15:00,196.9,196.9,196.57,196.64,24628.0,173.3294,173.3294,173.0389,173.1005,24628.0
2019-12-16 10:20:00,196.64,196.74,196.61,196.71,16095.0,173.1005,173.1885,173.0741,173.1621,16095.0
2019-12-16 10:25:00,196.73,196.8,196.66,196.78,22669.0,173.1797,173.2413,173.1181,173.2237,22669.0
2019-12-16 10:30:00,196.79,196.81,196.6,196.67,33460.0,173.2325,173.2501,173.0653,173.1269,33460.0
2019-12-16 10:35:00,196.66,196.79,196.61,196.74,29122.0,173.1181,173.2325,173.0741,173.1885,29122.0
2019-12-16 10:40:00,196.72,196.94,196.69,196.84,29225.0,173.1709,173.3646,173.1445,173.2766,29225.0
2019-12-16 10:45:00,196.84,196.91,196.59,196.61,29305.0,173.2766,173.3382,173.0565,173.0741,29305.0
2019-12-16 10:50:00,196.66,196.72,196.47,196.71,33043.0,173.1181,173.1709,172.9508,173.1621,33043.0
2019-12-16 10:55:00,196.71,196.76,196.65,196.75,19566.0,173.1621,173.2061,173.1093,173.1973,19566.0
2019-12-16 11:00:00,196.75,196.77,196.65,196.76,10978.0,173.1973,173.2149,173.1093,173.2061,10978.0
2019-12-16 11:05:00,196.77,196.83,196.73,196.78,15913.0,173.2149,173.2678,173.1797,173.2237,15913.0
2019-12-16 11:10:00,196.78,196.98,196.76,196.97,15010.0,173.2237,173.3998,173.2061,173.391,15010.0
2019-12-16 11:15:00,196.96,196.97,196.84,196.84,30686.0,173.3822,173.391,173.2766,173.2766,30686.0
2019-12-16 11:20:00,196.81,196.91,196.73,196.91,23391.0,173.2501,173.3382,173.1797,173.3382,23391.0
2019-12-16 11:25:00,196.88,196.94,196.81,196.81,15317.0,173.3118,173.3646,173.2501,173.2501,15317.0
2019-12-16 11:30:00,196.8,196.81,196.67,196.72,15208.0,173.2413,173.2501,173.1269,173.1709,15208.0
2019-12-16 11:35:00,196.73,196.87,196.73,196.87,15200.0,173.1797,173.303,173.1797,173.303,15200.0
2019-12-16 11:40:00,196.88,196.89,196.72,196.72,9613.0,173.3118,173.3206,173.1709,173.1709,9613.0
2019-12-16 11:45:00,196.72,196.81,196.7,196.81,12835.0,173.1709,173.2501,173.1533,173.2501,12835.0
2019-12-16 11:50:00,196.82,196.91,196.81,196.9,9590.0,173.2589,173.3382,173.2501,173.3294,9590.0
2019-12-16 11:55:00,196.91,197.04,196.88,197.0,24922.0,173.3382,173.4526,173.3118,173.4174,24922.0
2019-12-16 12:00:00,197.01,197.09,196.98,197.08,10338.0,173.4262,173.4966,173.3998,173.4878,10338.0
2019-12-16 12:05:00,197.1,197.1,196.94,196.97,11200.0,173.5054,173.5054,173.3646,173.391,11200.0
2019-12-16 12:10:00,196.97,197.1,196.87,197.09,20117.0,173.391,173.5054,173.303,173.4966,20117.0
2019-12-16 12:15:00,197.09,197.17,197.04,197.05,11883.0,173.4966,173.567,173.4526,173.4614,11883.0
2019-12-16 12:20:00,197.06,197.1,196.99,197.06,14651.0,173.4702,173.5054,173.4086,173.4702,14651.0
2019-12-16 12:25:00,197.07,197.09,197.0,197.09,11444.0,173.479,173.4966,173.4174,173.4966,11444.0
2019-12-16 12:30:00,197.09,197.2,197.08,197.2,15505.0,173.4966,173.5935,173.4878,173.5935,15505.0
2019-12-16 12:35:00,197.2,197.26,197.14,197.18,13347.0,173.5935,173.6463,173.5406,173.5759,13347.0
2019-12-16 12:40:00,197.18,197.24,197.06,197.08,10385.0,173.5759,173.6287,173.4702,173.4878,10385.0
2019-12-16 12:45:00,197.08,197.16,197.04,197.16,10280.0,173.4878,173.5582,173.4526,173.5582,10280.0
2019-12-16 12:50:00,197.14,197.22,197.08,197.22,9817.0,173.5406,173.6111,173.4878,173.6111,9817.0
2019-12-16 12:55:00,197.22,197.23,197.13,197.19,9750.0,173.6111,173.6199,173.5318,173.5847,9750.0
2019-12-16 13:00:00,197.19,197.26,197.16,197.23,12483.0,173.5847,173.6463,173.5582,173.6199,12483.0
2019-12-16 13:05:00,197.24,197.43,197.24,197.41,20011.0,173.6287,173.7959,173.6287,173.7783,20011.0
2019-12-16 13:10:00,197.4,197.54,197.38,197.54,28485.0,173.7695,173.8928,173.7519,173.8928,28485.0
2019-12-16 13:15:00,197.54,197.59,197.45,197.51,12386.0,173.8928,173.9368,173.8135,173.8663,12386.0
2019-12-16 13:20:00,197.51,197.6,197.45,197.6,35001.0,173.8663,173.9456,173.8135,173.9456,35001.0
2019-12-16 13:25:00,197.59,197.6,197.47,197.54,13936.0,173.9368,173.9456,173.8311,173.8928,13936.0
2019-12-16 13:30:00,197.54,197.59,197.47,197.59,13580.0,173.8928,173.9368,173.8311,173.9368,13580.0
2019-12-16 13:35:00,197.59,197.59,197.48,197.54,17787.0,173.9368,173.9368,173.8399,173.8928,17787.0
2019-12-16 13:40:00,197.55,197.62,197.53,197.57,15674.0,173.9016,173.9632,173.884,173.9192,15674.0
2019-12-16 13:45:00,197.57,197.61,197.53,197.6,6768.0,173.9192,173.9544,173.884,173.9456,6768.0
2019-12-16 13:50:00,197.62,197.66,197.58,197.58,12263.0,173.9632,173.9984,173.928,173.928,12263.0
2019-12-16 13:55:00,197.59,197.7,197.58,197.66,13412.0,173.9368,174.0336,173.928,173.9984,13412.0
2019-12-16 14:00:00,197.67,197.68,197.63,197.65,13669.0,174.0072,174.016,173.972,173.9896,13669.0
2019-12-16 14:05:00,197.65,197.66,197.49,197.51,16805.0,173.9896,173.9984,173.8487,173.8663,16805.0
2019-12-16 14:10:00,197.49,197.61,197.49,197.54,9369.0,173.8487,173.9544,173.8487,173.8928,9369.0
2019-12-16 14:15:00,197.53,197.53,197.45,197.51,8068.0,173.884,173.884,173.8135,173.8663,8068.0
2019-12-16 14:20:00,197.52,197.53,197.45,197.46,10421.0,173.8752,173.884,173.8135,173.8223,10421.0
2019-12-16 14:25:00,197.45,197.49,197.36,197.44,28410.0,173.8135,173.8487,173.7343,173.8047,28410.0
2019-12-16 14:30:00,197.43,197.53,197.41,197.51,15643.0,173.7959,173.884,173.7783,173.8663,15643.0
2019-12-16 14:35:00,197.5,197.52,197.45,197.52,17624.0,173.8575,173.8752,173.8135,173.8752,17624.0
2019-12-16 14:40:00,197.53,197.68,197.52,197.68,12522.0,173.884,174.016,173.8752,174.016,12522.0
2019-12-16 14:45:00,197.68,197.69,197.53,197.6,16706.0,174.016,174.0248,173.884,173.9456,16706.0
2019-12-16 14:50:00,197.6,197.65,197.53,197.55,12852.0,173.9456,173.9896,173.884,173.9016,12852.0
2019-12-16 14:55:00,197.56,197.63,197.55,197.61,10018.0,173.9104,173.972,173.9016,173.9544,10018.0
2019-12-16 15:00:00,197.63,197.73,197.62,197.71,28932.0,173.972,174.06,173.9632,174.0424,28932.0
2019-12-16 15:05:00,197.71,197.74,197.68,197.71,13428.0,174.0424,174.0688,174.016,174.0424,13428.0
2019-12-16 15:10:00,197.69,197.8,197.69,197.76,23694.0,174.0248,174.1216,174.0248,174.0864,23694.0
2019-12-16 15:15:00,197.77,197.87,197.72,197.87,23054.0,174.0952,174.1833,174.0512,174.1833,23054.0
2019-12-16 15:20:00,197.87,197.92,197.83,197.91,19751.0,174.1833,174.2273,174.148,174.2185,19751.0
2019-12-16 15:25:00,197.91,198.02,197.9,198.01,56821.0,174.2185,174.3153,174.2097,174.3065,56821.0
2019-12-16 15:30:00,198.02,198.02,197.61,197.7,31687.0,174.3153,174.3153,173.9544,174.0336,31687.0
2019-12-16 15:35:00,197.72,197.76,197.63,197.69,66427.0,174.0512,174.0864,173.972,174.0248,66427.0
2019-12-16 15:40:00,197.69,197.69,197.6,197.63,41621.0,174.0248,174.0248,173.9456,173.972,41621.0
2019-12-16 15:45:00,197.63,197.76,197.57,197.76,54261.0,173.972,174.0864,173.9192,174.0864,54261.0
2019-12-16 15:50:00,197.75,197.8,197.66,197.7,68353.0,174.0776,174.1216,173.9984,174.0336,68353.0
2019-12-16 15:55:00,197.7,198.0,197.51,197.85,307223.0,174.0336,174.2977,173.8663,174.1656,307223.0
2019-12-17 09:30:00,197.6,198.25,197.5,198.25,102365.0,173.9456,174.5178,173.8575,174.5178,102365.0
2019-12-17 09:35:00,198.22,198.72,198.11,198.3,68116.0,174.4914,174.9315,174.3945,174.5618,68116.0
2019-12-17 09:40:00,198.28,198.43,198.16,198.16,34751.0,174.5442,174.6762,174.4385,174.4385,34751.0
2019-12-17 09:45:00,198.22,198.35,198.04,198.33,49873.0,174.4914,174.6058,174.3329,174.5882,49873.0
2019-12-17 09:50:00,198.34,198.43,198.16,198.19,91192.0,174.597,174.6762,174.4385,174.4649,91192.0
2019-12-17 09:55:00,198.19,198.22,197.83,197.99,39284.0,174.4649,174.4914,174.148,174.2889,39284.0
2019-12-17 10:00:00,198.0,198.29,197.7,198.18,33352.0,174.2977,174.553,174.0336,174.4561,33352.0
2019-12-17 10:05:00,198.22,198.31,198.11,198.12,22706.0,174.4914,174.5706,174.3945,174.4033,22706.0
2019-12-17 10:10:00,198.12,198.31,198.08,198.29,21702.0,174.4033,174.5706,174.3681,174.553,21702.0
2019-12-17 10:15:00,198.29,198.29,198.03,198.26,11483.0,174.553,174.553,174.3241,174.5266,11483.0
2019-12-17 10:20:00,198.22,198.33,198.17,198.33,14706.0,174.4914,174.5882,174.4473,174.5882,14706.0
2019-12-17 10:25:00,198.32,198.49,198.32,198.46,19217.0,174.5794,174.729,174.5794,174.7026,19217.0
2019-12-17 10:30:00,198.47,198.54,198.42,198.53,26054.0,174.7114,174.773,174.6674,174.7642,26054.0
2019-12-17 10:35:00,198.53,198.64,198.52,198.6,29520.0,174.7642,174.8611,174.7554,174.8259,29520.0
2019-12-17 10:40:00,198.58,198.58,198.13,198.22,22026.0,174.8083,174.8083,174.4121,174.4914,22026.0
2019-12-17 10:45:00,198.22,198.24,198.15,198.19,16478.0,174.4914,174.509,174.4297,174.4649,16478.0
2019-12-17 10:50:00,198.19,198.2,198.12,198.14,19054.0,174.4649,174.4737,174.4033,174.4209,19054.0
2019-12-17 10:55:00,198.14,198.15,197.97,197.97,28843.0,174.4209,174.4297,174.2713,174.2713,28843.0
2019-12-17 11:00:00,197.98,198.02,197.9,197.94,14457.0,174.2801,174.3153,174.2097,174.2449,14457.0
2019-12-17 11:05:00,197.94,197.97,197.88,197.93,8678.0,174.2449,174.2713,174.1921,174.2361,8678.0
2019-12-17 11:10:00,197.9,198.03,197.9,198.02,11539.0,174.2097,174.3241,174.2097,174.3153,11539.0
2019-12-17 11:15:00,198.06,198.08,197.81,197.87,16710.0,174.3505,174.3681,174.1304,174.1833,16710.0
2019-12-17 11:20:00,197.87,197.9,197.8,197.8,12840.0,174.1833,174.2097,174.1216,174.1216,12840.0
2019-12-17 11:25:00,197.82,197.98,197.82,197.93,10677.0,174.1392,174.2801,174.1392,174.2361,10677.0
2019-12-17 11:30:00,197.95,197.97,197.71,197.89,17221.0,174.2537,174.2713,174.0424,174.2009,17221.0
2019-12-17 11:35:00,197.89,198.0,197.89,197.97,7521.0,174.2009,174.2977,174.2009,174.2713,7521.0
2019-12-17 11:40:00,197.95,197.99,197.78,197.91,13627.0,174.2537,174.2889,174.104,174.2185,13627.0
2019-12-17 11:45:00,197.93,198.04,197.91,198.02,8474.0,174.2361,174.3329,174.2185,174.3153,8474.0
2019-12-17 11:50:00,198.04,198.09,197.9,197.91,12854.0,174.3329,174.3769,174.2097,174.2185,12854.0
2019-12-17 11:55:00,197.92,197.92,197.71,197.72,17511.0,174.2273,174.2273,174.0424,174.0512,17511.0
2019-12-17 12:00:00,197.73,197.79,197.69,197.74,8928.0,174.06,174.1128,174.0248,174.0688,8928.0
2019-12-17 12:05:00,197.76,197.76,197.65,197.67,10344.0,174.0864,174.0864,173.9896,174.0072,10344.0
2019-12-17 12:10:00,197.68,197.71,197.59,197.71,14838.0,174.016,174.0424,173.9368,174.0424,14838.0
2019-12-17 12:15:00,197.68,197.71,197.63,197.71,10475.0,174.016,174.0424,173.972,174.0424,10475.0
2019-12-17 12:20:00,197.73,197.73,197.56,197.65,17546.0,174.06,174.06,173.9104,173.9896,17546.0
2019-12-17 12:25:00,197.65,197.69,197.6,197.69,9876.0,173.9896,174.0248,173.9456,174.0248,9876.0
2019-12-17 12:30:00,197.69,197.75,197.63,197.75,7625.0,174.0248,174.0776,173.972,174.0776,7625.0
2019-12-17 12:35:00,197.76,197.76,197.68,197.73,5890.0,174.0864,174.0864,174.016,174.06,5890.0
2019-12-17 12:40:00,197.73,197.73,197.33,197.34,26446.0,174.06,174.06,173.7079,173.7167,26446.0
2019-12-17 12:45:00,197.37,197.5,197.36,197.48,10021.0,173.7431,173.8575,173.7343,173.8399,10021.0
2019-12-17 12:50:00,197.48,197.55,197.43,197.53,15246.0,173.8399,173.9016,173.7959,173.884,15246.0
2019-12-17 12:55:00,197.55,197.63,197.53,197.58,10946.0,173.9016,173.972,173.884,173.928,10946.0
2019-12-17 13:00:00,197.58,197.58,197.36,197.37,14226.0,173.928,173.928,173.7343,173.7431,14226.0
2019-12-17 13:05:00,197.4,197.41,197.32,197.38,14246.0,173.7695,173.7783,173.6991,173.7519,14246.0
2019-12-17 13:10:00,197.4,197.42,197.22,197.23,14527.0,173.7695,173.7871,173.6111,173.6199,14527.0
2019-12-17 13:15:00,197.25,197.27,197.19,197.25,8327.0,173.6375,173.6551,173.5847,173.6375,8327.0
2019-12-17 13:20:00,197.26,197.26,197.13,197.15,13377.0,173.6463,173.6463,173.5318,173.5494,13377.0
2019-12-17 13:25:00,197.15,197.15,197.02,197.03,10532.0,173.5494,173.5494,173.435,173.4438,10532.0
2019-12-17 13:30:00,197.01,197.07,197.01,197.06,10664.0,173.4262,173.479,173.4262,173.4702,10664.0
2019-12-17 13:35:00,197.06,197.08,197.04,197.08,8214.0,173.4702,173.4878,173.4526,173.4878,8214.0
2019-12-17 13:40:00,197.08,197.3,197.08,197.29,12047.0,173.4878,173.6815,173.4878,173.6727,12047.0
2019-12-17 13:45:00,197.32,197.35,197.23,197.25,14894.0,173.6991,173.7255,173.6199,173.6375,14894.0
2019-12-17 13:50:00,197.25,197.25,197.13,197.22,20817.0,173.6375,173.6375,173.5318,173.6111,20817.0
2019-12-17 13:55:00,197.19,197.36,197.15,197.32,102878.0,173.5847,173.7343,173.5494,173.6991,102878.0
2019-12-17 14:00:00,197.32,197.41,197.26,197.28,9767.0,173.6991,173.7783,173.6463,173.6639,9767.0
2019-12-17 14:05:00,197.28,197.32,197.22,197.3,11092.0,173.6639,173.6991,173.6111,173.6815,11092.0
2019-12-17 14:10:00,197.31,197.32,197.17,197.2,12863.0,173.6903,173.6991,173.567,173.5935,12863.0
2019-12-17 14:15:00,197.18,197.19,197.08,197.1,26518.0,173.5759,173.5847,173.4878,173.5054,26518.0
2019-12-17 14:20:00,197.12,197.12,197.01,197.02,18695.0,173.523,173.523,173.4262,173.435,18695.0
2019-12-17 14:25:00,197.03,197.04,196.92,196.98,26892.0,173.4438,173.4526,173.347,173.3998,26892.0
2019-12-17 14:30:00,196.99,197.01,196.91,196.92,15435.0,173.4086,173.4262,173.3382,173.347,15435.0
2019-12-17 14:35:00,196.91,196.91,196.82,196.83,19577.0,173.3382,173.3382,173.2589,173.2678,19577.0
2019-12-17 14:40:00,196.85,196.85,196.64,196.64,26874.0,173.2854,173.2854,173.1005,173.1005,26874.0
2019-12-17 14:45:00,196.64,196.81,196.63,196.69,20920.0,173.1005,173.2501,173.0917,173.1445,20920.0
2019-12-17 14:50:00,196.69,196.74,196.62,196.66,16294.0,173.1445,173.1885,173.0829,173.1181,16294.0
2019-12-17 14:55:00,196.64,196.85,196.64,196.79,46731.0,173.1005,173.2854,173.1005,173.2325,46731.0
2019-12-17 15:00:00,196.79,196.8,196.65,196.69,30907.0,173.2325,173.2413,173.1093,173.1445,30907.0
2019-12-17 15:05:00,196.69,196.74,196.67,196.74,30396.0,173.1445,173.1885,173.1269,173.1885,30396.0
2019-12-17 15:10:00,196.74,196.76,196.64,196.66,18718.0,173.1885,173.2061,173.1005,173.1181,18718.0
2019-12-17 15:15:00,196.67,196.71,196.63,196.69,13025.0,173.1269,173.1621,173.0917,173.1445,13025.0
2019-12-17 15:20:00,196.7,196.8,196.68,196.7,22567.0,173.1533,173.2413,173.1357,173.1533,22567.0
2019-12-17 15:25:00,196.71,196.71,196.63,196.63,28508.0,173.1621,173.1621,173.0917,173.0917,28508.0
2019-12-17 15:30:00,196.64,196.71,196.63,196.65,15988.0,173.1005,173.1621,173.0917,173.1093,15988.0
2019-12-17 15:35:00,196.67,196.87,196.65,196.84,23609.0,173.1269,173.303,173.1093,173.2766,23609.0
2019-12-17 15:40:00,196.84,196.86,196.69,196.81,36164.0,173.2766,173.2942,173.1445,173.2501,36164.0
2019-12-17 15:45:00,196.81,196.83,196.65,196.7,44515.0,173.2501,173.2678,173.1093,173.1533,44515.0
2019-12-17 15:50:00,196.71,196.74,196.63,196.69,53852.0,173.1621,173.1885,173.0917,173.1445,53852.0
2019-12-17 15:55:00,196.67,196.7,196.45,196.5,168535.0,173.1269,173.1533,172.9332,172.9773,168535.0
2019-12-18 09:30:00,196.6,196.79,196.32,196.47,70758.0,173.0653,173.2325,172.8188,172.9508,70758.0
2019-12-18 09:35:00,196.43,196.56,196.17,196.3,24967.0,172.9156,173.0301,172.6868,172.8012,24967.0
2019-12-18 09:40:00,196.3,196.39,196.19,196.23,21217.0,172.8012,172.8804,172.7044,172.7396,21217.0
2019-12-18 09:45:00,196.25,196.28,195.54,195.6,44129.0,172.7572,172.7836,172.1322,172.185,44129.0
2019-12-18 09:50:00,195.59,195.7,195.23,195.26,38661.0,172.1762,172.273,171.8593,171.8857,38661.0
2019-12-18 09:55:00,195.27,195.46,195.23,195.45,26879.0,171.8945,172.0618,171.8593,172.0529,26879.0
2019-12-18 10:00:00,195.45,195.45,195.32,195.44,37179.0,172.0529,172.0529,171.9385,172.0441,37179.0
2019-12-18 10:05:00,195.41,195.41,195.08,195.21,67384.0,172.0177,172.0177,171.7272,171.8417,67384.0
2019-12-18 10:10:00,195.23,195.33,195.05,195.05,21645.0,171.8593,171.9473,171.7008,171.7008,21645.0
2019-12-18 10:15:00,195.05,195.11,194.75,194.9,58390.0,171.7008,171.7536,171.4367,171.5688,58390.0
2019-12-18 10:20:00,194.89,194.97,194.71,194.95,28104.0,171.56,171.6304,171.4015,171.6128,28104.0
2019-12-18 10:25:00,195.0,195.23,194.97,195.23,24587.0,171.6568,171.8593,171.6304,171.8593,24587.0
2019-12-18 10:30:00,195.22,195.27,195.07,195.2,18996.0,171.8505,171.8945,171.7184,171.8329,18996.0
2019-12-18 10:35:00,195.21,195.26,195.15,195.22,14192.0,171.8417,171.8857,171.7889,171.8505,14192.0
2019-12-18 10:40:00,195.22,195.24,195.06,195.1,20444.0,171.8505,171.8681,171.7096,171.7448,20444.0
2019-12-18 10:45:00,195.09,195.1,195.03,195.08,8569.0,171.736,171.7448,171.6832,171.7272,8569.0
2019-12-18 10:50:00,195.09,195.14,194.84,194.95,16834.0,171.736,171.7801,171.516,171.6128,16834.0
2019-12-18 10:55:00,194.97,195.01,194.86,194.9,32445.0,171.6304,171.6656,171.5336,171.5688,32445.0
2019-12-18 11:00:00,194.9,194.93,194.85,194.88,14878.0,171.5688,171.5952,171.5248,171.5512,14878.0
2019-12-18 11:05:00,194.87,195.0,194.85,194.95,13057.0,171.5424,171.6568,171.5248,171.6128,13057.0
2019-12-18 11:10:00,194.96,194.97,194.88,194.89,19452.0,171.6216,171.6304,171.5512,171.56,19452.0
2019-12-18 11:15:00,194.9,195.0,194.78,194.95,30219.0,171.5688,171.6568,171.4632,171.6128,30219.0
2019-12-18 11:20:00,194.97,195.14,194.85,194.98,31691.0,171.6304,171.7801,171.5248,171.6392,31691.0
2019-12-18 11:25:00,194.98,195.02,194.9,194.96,15387.0,171.6392,171.6744,171.5688,171.6216,15387.0
2019-12-18 11:30:00,194.97,194.98,194.82,194.82,22562.0,171.6304,171.6392,171.4984,171.4984,22562.0
2019-12-18 11:35:00,194.85,194.95,194.8,194.84,29399.0,171.5248,171.6128,171.4808,171.516,29399.0
2019-12-18 11:40:00,194.84,195.06,194.81,194.95,16223.0,171.516,171.7096,171.4896,171.6128,16223.0
2019-12-18 11:45:00,194.95,195.02,194.9,194.98,15338.0,171.6128,171.6744,171.5688,171.6392,15338.0
2019-12-18 11:50:00,195.0,195.08,194.97,194.97,19168.0,171.6568,171.7272,171.6304,171.6304,19168.0
2019-12-18 11:55:00,194.97,195.07,194.96,194.96,16229.0,171.6304,171.7184,171.6216,171.6216,16229.0
2019-12-18 12:00:00,194.98,195.01,194.92,194.98,13855.0,171.6392,171.6656,171.5864,171.6392,13855.0
2019-12-18 12:05:00,194.98,195.01,194.87,194.88,17265.0,171.6392,171.6656,171.5424,171.5512,17265.0
2019-12-18 12:10:00,194.88,194.96,194.81,194.94,15554.0,171.5512,171.6216,171.4896,171.604,15554.0
2019-12-18 12:15:00,194.95,194.97,194.84,194.84,36181.0,171.6128,171.6304,171.516,171.516,36181.0
2019-12-18 12:20:00,194.83,194.9,194.81,194.88,19281.0,171.5072,171.5688,171.4896,171.5512,19281.0
2019-12-18 12:25:00,194.88,194.94,194.84,194.89,15135.0,171.5512,171.604,171.516,171.56,15135.0
2019-12-18 12:30:00,194.89,195.08,194.87,195.05,30045.0,171.56,171.7272,171.5424,171.7008,30045.0
2019-12-18 12:35:00,195.06,195.09,194.95,194.97,21964.0,171.7096,171.736,171.6128,171.6304,21964.0
2019-12-18 12:40:00,194.99,195.02,194.92,195.0,10710.0,171.648,171.6744,171.5864,171.6568,10710.0
2019-12-18 12:45:00,194.99,195.05,194.96,195.04,19793.0,171.648,171.7008,171.6216,171.692,19793.0
2019-12-18 12:50:00,195.04,195.04,195.0,195.0,13215.0,171.692,171.692,171.6568,171.6568,13215.0
2019-12-18 12:55:00,195.01,195.19,194.99,195.13,34560.0,171.6656,171.8241,171.648,171.7713,34560.0
2019-12-18 13:00:00,195.13,195.21,195.11,195.19,17327.0,171.7713,171.8417,171.7536,171.8241,17327.0
2019-12-18 13:05:00,195.19,195.32,195.18,195.29,18169.0,171.8241,171.9385,171.8153,171.9121,18169.0
2019-12-18 13:10:00,195.3,195.3,195.13,195.17,18240.0,171.9209,171.9209,171.7713,171.8065,18240.0
2019-12-18 13:15:00,195.17,195.28,195.16,195.18,16123.0,171.8065,171.9033,171.7977,171.8153,16123.0
2019-12-18 13:20:00,195.19,195.22,195.04,195.07,14736.0,171.8241,171.8505,171.692,171.7184,14736.0
2019-12-18 13:25:00,195.08,195.12,195.03,195.04,8679.0,171.7272,171.7625,171.6832,171.692,8679.0
2019-12-18 13:30:00,195.05,195.12,195.05,195.06,16944.0,171.7008,171.7625,171.7008,171.7096,16944.0
2019-12-18 13:35:00,195.07,195.1,195.04,195.08,12052.0,171.7184,171.7448,171.692,171.7272,12052.0
2019-12-18 13:40:00,195.09,195.1,195.05,195.05,11253.0,171.736,171.7448,171.7008,171.7008,11253.0
2019-12-18 13:45:00,195.05,195.17,195.04,195.16,28189.0,171.7008,171.8065,171.692,171.7977,28189.0
2019-12-18 13:50:00,195.17,195.24,195.15,195.22,23610.0,171.8065,171.8681,171.7889,171.8505,23610.0
2019-12-18 13:55:00,195.21,195.21,195.15,195.16,15030.0,171.8417,171.8417,171.7889,171.7977,15030.0
2019-12-18 14:00:00,195.17,195.17,195.1,195.14,13758.0,171.8065,171.8065,171.7448,171.7801,13758.0
2019-12-18 14:05:00,195.14,195.23,195.14,195.23,13455.0,171.7801,171.8593,171.7801,171.8593,13455.0
2019-12-18 14:10:00,195.22,195.32,195.21,195.27,13278.0,171.8505,171.9385,171.8417,171.8945,13278.0
2019-12-18 14:15:00,195.27,195.33,195.26,195.28,10166.0,171.8945,171.9473,171.8857,171.9033,10166.0
2019-12-18 14:20:00,195.28,195.28,195.18,195.19,16180.0,171.9033,171.9033,171.8153,171.8241,16180.0
2019-12-18 14:25:00,195.19,195.21,195.11,195.13,24341.0,171.8241,171.8417,171.7536,171.7713,24341.0
2019-12-18 14:30:00,195.15,195.15,195.1,195.14,14723.0,171.7889,171.7889,171.7448,171.7801,14723.0
2019-12-18 14:35:00,195.15,195.3,195.14,195.29,27677.0,171.7889,171.9209,171.7801,171.9121,27677.0
2019-12-18 14:40:00,195.29,195.34,195.27,195.34,37045.0,171.9121,171.9561,171.8945,171.9561,37045.0
2019-12-18 14:45:00,195.34,195.47,195.33,195.4,15697.0,171.9561,172.0706,171.9473,172.0089,15697.0
2019-12-18 14:50:00,195.41,195.42,195.37,195.37,10157.0,172.0177,172.0265,171.9825,171.9825,10157.0
2019-12-18 14:55:00,195.37,195.55,195.37,195.53,18904.0,171.9825,172.141,171.9825,172.1234,18904.0
2019-12-18 15:00:00,195.53,195.56,195.49,195.52,31381.0,172.1234,172.1498,172.0882,172.1146,31381.0
2019-12-18 15:05:00,195.52,195.6,195.46,195.55,25010.0,172.1146,172.185,172.0618,172.141,25010.0
2019-12-18 15:10:00,195.56,195.62,195.56,195.6,17538.0,172.1498,172.2026,172.1498,172.185,17538.0
2019-12-18 15:15:00,195.6,195.68,195.58,195.65,19751.0,172.185,172.2554,172.1674,172.229,19751.0
2019-12-18 15:20:00,195.65,195.82,195.6,195.81,28644.0,172.229,172.3787,172.185,172.3699,28644.0
2019-12-18 15:25:00,195.82,195.83,195.76,195.78,40461.0,172.3787,172.3875,172.3258,172.3434,40461.0
2019-12-18 15:30:00,195.78,195.84,195.68,195.72,38143.0,172.3434,172.3963,172.2554,172.2906,38143.0
2019-12-18 15:35:00,195.73,195.84,195.69,195.77,45932.0,172.2994,172.3963,172.2642,172.3346,45932.0
2019-12-18 15:40:00,195.76,195.8,195.65,195.65,21050.0,172.3258,172.3611,172.229,172.229,21050.0
2019-12-18 15:45:00,195.64,195.78,195.61,195.78,26214.0,172.2202,172.3434,172.1938,172.3434,26214.0
2019-12-18 15:50:00,195.78,195.83,195.66,195.77,59411.0,172.3434,172.3875,172.2378,172.3346,59411.0
2019-12-18 15:55:00,195.79,195.98,195.6,195.75,288842.0,172.3522,172.5195,172.185,172.317,288842.0
2019-12-19 09:30:00,195.46,196.0,195.25,195.96,82780.0,172.0618,172.5371,171.8769,172.5019,82780.0
2019-12-19 09:35:00,195.97,196.13,195.86,195.93,25263.0,172.5107,172.6515,172.4139,172.4755,25263.0
2019-12-19 09:40:00,195.99,196.1,195.63,196.05,21822.0,172.5283,172.6251,172.2114,172.5811,21822.0
2019-12-19 09:45:00,196.06,196.15,195.85,195.94,22076.0,172.5899,172.6692,172.4051,172.4843,22076.0
2019-12-19 09:50:00,195.89,195.91,195.56,195.63,22112.0,172.4403,172.4579,172.1498,172.2114,22112.0
2019-12-19 09:55:00,195.65,195.96,195.64,195.96,20031.0,172.229,172.5019,172.2202,172.5019,20031.0
2019-12-19 10:00:00,195.96,196.08,195.83,196.05,15452.0,172.5019,172.6075,172.3875,172.5811,15452.0
2019-12-19 10:05:00,196.03,196.35,196.03,196.35,29000.0,172.5635,172.8452,172.5635,172.8452,29000.0
2019-12-19 10:10:00,196.35,196.41,196.27,196.4,19110.0,172.8452,172.898,172.7748,172.8892,19110.0
2019-12-19 10:15:00,196.4,196.57,196.4,196.5,27848.0,172.8892,173.0389,172.8892,172.9773,27848.0
2019-12-19 10:20:00,196.51,196.58,196.46,196.53,22670.0,172.9861,173.0477,172.942,173.0037,22670.0
2019-12-19 10:25:00,196.55,196.58,196.47,196.5,20508.0,173.0213,173.0477,172.9508,172.9773,20508.0
2019-12-19 10:30:00,196.5,196.57,196.45,196.5,24405.0,172.9773,173.0389,172.9332,172.9773,24405.0
2019-12-19 10:35:00,196.5,196.57,196.44,196.44,14313.0,172.9773,173.0389,172.9244,172.9244,14313.0
2019-12-19 10:40:00,196.46,196.51,196.43,196.49,17663.0,172.942,172.9861,172.9156,172.9685,17663.0
2019-12-19 10:45:00,196.48,196.72,196.45,196.62,23378.0,172.9596,173.1709,172.9332,173.0829,23378.0
2019-12-19 10:50:00,196.62,196.67,196.56,196.62,10611.0,173.0829,173.1269,173.0301,173.0829,10611.0
2019-12-19 10:55:00,196.6,196.73,196.56,196.57,24259.0,173.0653,173.1797,173.0301,173.0389,24259.0
2019-12-19 11:00:00,196.57,196.68,196.57,196.66,11761.0,173.0389,173.1357,173.0389,173.1181,11761.0
2019-12-19 11:05:00,196.66,196.73,196.64,196.65,14146.0,173.1181,173.1797,173.1005,173.1093,14146.0
2019-12-19 11:10:00,196.66,196.72,196.66,196.68,9538.0,173.1181,173.1709,173.1181,173.1357,9538.0
2019-12-19 11:15:00,196.68,196.73,196.66,196.66,18298.0,173.1357,173.1797,173.1181,173.1181,18298.0
2019-12-19 11:20:00,196.68,196.98,196.68,196.95,31330.0,173.1357,173.3998,173.1357,173.3734,31330.0
2019-12-19 11:25:00,196.95,196.98,196.91,196.95,11740.0,173.3734,173.3998,173.3382,173.3734,11740.0
2019-12-19 11:30:00,196.95,197.01,196.92,196.98,27091.0,173.3734,173.4262,173.347,173.3998,27091.0
2019-12-19 11:35:00,196.97,196.98,196.92,196.96,10683.0,173.391,173.3998,173.347,173.3822,10683.0
2019-12-19 11:40:00,196.96,197.0,196.83,196.98,20312.0,173.3822,173.4174,173.2678,173.3998,20312.0
2019-12-19 11:45:00,196.99,197.04,196.96,197.02,17192.0,173.4086,173.4526,173.3822,173.435,17192.0
2019-12-19 11:50:00,197.03,197.04,196.9,196.91,18393.0,173.4438,173.4526,173.3294,173.3382,18393.0
2019-12-19 11:55:00,196.91,196.92,196.83,196.91,12167.0,173.3382,173.347,173.2678,173.3382,12167.0
2019-12-19 12:00:00,196.91,196.91,196.77,196.87,22178.0,173.3382,173.3382,173.2149,173.303,22178.0
2019-12-19 12:05:00,196.84,196.98,196.78,196.98,19794.0,173.2766,173.3998,173.2237,173.3998,19794.0
2019-12-19 12:10:00,197.0,197.03,196.95,197.0,9512.0,173.4174,173.4438,173.3734,173.4174,9512.0
2019-12-19 12:15:00,197.0,197.06,196.98,197.05,11581.0,173.4174,173.4702,173.3998,173.4614,11581.0
2019-12-19 12:20:00,197.06,197.17,197.05,197.16,11195.0,173.4702,173.567,173.4614,173.5582,11195.0
2019-12-19 12:25:00,197.15,197.18,197.09,197.12,12660.0,173.5494,173.5759,173.4966,173.523,12660.0
2019-12-19 12:30:00,197.13,197.14,197.1,197.13,10666.0,173.5318,173.5406,173.5054,173.5318,10666.0
2019-12-19 12:35:00,197.14,197.16,197.08,197.09,13493.0,173.5406,173.5582,173.4878,173.4966,13493.0
2019-12-19 12:40:00,197.1,197.14,197.08,197.09,13919.0,173.5054,173.5406,173.4878,173.4966,13919.0
2019-12-19 12:45:00,197.08,197.13,197.02,197.09,9143.0,173.4878,173.5318,173.435,173.4966,9143.0
2019-12-19 12:50:00,197.09,197.1,197.03,197.08,7797.0,173.4966,173.5054,173.4438,173.4878,7797.0
2019-12-19 12:55:00,197.08,197.14,197.02,197.03,6878.0,173.4878,173.5406,173.435,173.4438,6878.0
2019-12-19 13:00:00,197.02,197.08,196.91,196.91,10878.0,173.435,173.4878,173.3382,173.3382,10878.0
2019-12-19 13:05:00,196.91,196.92,196.83,196.83,11815.0,173.3382,173.347,173.2678,173.2678,11815.0
2019-12-19 13:10:00,196.83,196.95,196.83,196.88,11639.0,173.2678,173.3734,173.2678,173.3118,11639.0
2019-12-19 13:15:00,196.87,196.89,196.79,196.85,12233.0,173.303,173.3206,173.2325,173.2854,12233.0
2019-12-19 13:20:00,196.85,196.87,196.81,196.86,9569.0,173.2854,173.303,173.2501,173.2942,9569.0
2019-12-19 13:25:00,196.88,196.94,196.86,196.87,10744.0,173.3118,173.3646,173.2942,173.303,10744.0
2019-12-19 13:30:00,196.87,197.03,196.86,197.0,8637.0,173.303,173.4438,173.2942,173.4174,8637.0
2019-12-19 13:35:00,197.0,197.03,196.99,197.02,7844.0,173.4174,173.4438,173.4086,173.435,7844.0
2019-12-19 13:40:00,197.0,197.07,196.97,197.07,8490.0,173.4174,173.479,173.391,173.479,8490.0
2019-12-19 13:45:00,197.07,197.1,197.01,197.07,5581.0,173.479,173.5054,173.4262,173.479,5581.0
2019-12-19 13:50:00,197.09,197.09,196.97,197.05,5486.0,173.4966,173.4966,173.391,173.4614,5486.0
2019-12-19 13:55:00,197.05,197.12,197.01,197.11,10746.0,173.4614,173.523,173.4262,173.5142,10746.0
2019-12-19 14:00:00,197.11,197.11,197.03,197.09,7669.0,173.5142,173.5142,173.4438,173.4966,7669.0
2019-12-19 14:05:00,197.09,197.13,197.08,197.12,42470.0,173.4966,173.5318,173.4878,173.523,42470.0
2019-12-19 14:10:00,197.12,197.15,197.05,197.09,27433.0,173.523,173.5494,173.4614,173.4966,27433.0
2019-12-19 14:15:00,197.09,197.1,196.95,197.0,58333.0,173.4966,173.5054,173.3734,173.4174,58333.0
2019-12-19 14:20:00,197.0,197.04,196.98,197.03,9942.0,173.4174,173.4526,173.3998,173.4438,9942.0
2019-12-19 14:25:00,197.03,197.07,196.98,196.98,10719.0,173.4438,173.479,173.3998,173.3998,10719.0
2019-12-19 14:30:00,196.96,197.06,196.96,197.06,21829.0,173.3822,173.4702,173.3822,173.4702,21829.0
2019-12-19 14:35:00,197.06,197.08,197.01,197.03,12149.0,173.4702,173.4878,173.4262,173.4438,12149.0
2019-12-19 14:40:00,197.03,197.03,196.97,196.97,17233.0,173.4438,173.4438,173.391,173.391,17233.0
2019-12-19 14:45:00,196.97,197.02,196.96,196.97,20105.0,173.391,173.435,173.3822,173.391,20105.0
2019-12-19 14:50:00,196.95,197.02,196.95,197.01,11616.0,173.3734,173.435,173.3734,173.4262,11616.0
2019-12-19 14:55:00,197.01,197.05,197.01,197.02,16810.0,173.4262,173.4614,173.4262,173.435,16810.0
2019-12-19 15:00:00,197.02,197.07,197.02,197.05,13844.0,173.435,173.479,173.435,173.4614,13844.0
2019-12-19 15:05:00,197.04,197.07,196.88,196.91,17004.0,173.4526,173.479,173.3118,173.3382,17004.0
2019-12-19 15:10:00,196.91,196.91,196.79,196.84,15329.0,173.3382,173.3382,173.2325,173.2766,15329.0
2019-12-19 15:15:00,196.85,196.86,196.76,196.81,12583.0,173.2854,173.2942,173.2061,173.2501,12583.0
2019-12-19 15:20:00,196.8,196.88,196.77,196.86,13761.0,173.2413,173.3118,173.2149,173.2942,13761.0
2019-12-19 15:25:00,196.86,196.86,196.79,196.8,11496.0,173.2942,173.2942,173.2325,173.2413,11496.0
2019-12-19 15:30:00,196.79,196.8,196.7,196.8,22059.0,173.2325,173.2413,173.1533,173.2413,22059.0
2019-12-19 15:35:00,196.81,196.83,196.76,196.76,15826.0,173.2501,173.2678,173.2061,173.2061,15826.0
2019-12-19 15:40:00,196.77,196.8,196.73,196.77,25898.0,173.2149,173.2413,173.1797,173.2149,25898.0
2019-12-19 15:45:00,196.77,196.84,196.74,196.79,26446.0,173.2149,173.2766,173.1885,173.2325,26446.0
2019-12-19 15:50:00,196.79,196.83,196.73,196.78,48522.0,173.2325,173.2678,173.1797,173.2237,48522.0
2019-12-19 15:55:00,196.78,197.1,196.75,197.05,162642.0,173.2237,173.5054,173.1973,173.4614,162642.0
2019-12-20 09:30:00,198.55,199.0,197.1,197.27,1000033.0,174.7819,175.178,173.5054,173.6551,1000033.0
2019-12-20 09:35:00,197.21,197.43,196.65,196.75,31583.0,173.6023,173.7959,173.1093,173.1973,31583.0
2019-12-20 09:40:00,196.81,197.35,196.66,197.06,41141.0,173.2501,173.7255,173.1181,173.4702,41141.0
2019-12-20 09:45:00,197.07,197.23,196.97,197.1,33003.0,173.479,173.6199,173.391,173.5054,33003.0
2019-12-20 09:50:00,197.1,197.35,197.07,197.2,59929.0,173.5054,173.7255,173.479,173.5935,59929.0
2019-12-20 09:55:00,197.2,197.35,197.16,197.23,63260.0,173.5935,173.7255,173.5582,173.6199,63260.0
2019-12-20 10:00:00,197.25,197.37,197.09,197.14,18648.0,173.6375,173.7431,173.4966,173.5406,18648.0
2019-12-20 10:05:00,197.14,197.2,197.09,197.18,11252.0,173.5406,173.5935,173.4966,173.5759,11252.0
2019-12-20 10:10:00,197.2,197.26,197.14,197.2,15444.0,173.5935,173.6463,173.5406,173.5935,15444.0
2019-12-20 10:15:00,197.2,197.24,197.12,197.2,14198.0,173.5935,173.6287,173.523,173.5935,14198.0
2019-12-20 10:20:00,197.2,197.24,197.15,197.21,19688.0,173.5935,173.6287,173.5494,173.6023,19688.0
2019-12-20 10:25:00,197.21,197.22,197.15,197.19,14855.0,173.6023,173.6111,173.5494,173.5847,14855.0
2019-12-20 10:30:00,197.19,197.24,197.15,197.2,15025.0,173.5847,173.6287,173.5494,173.5935,15025.0
2019-12-20 10:35:00,197.2,197.22,197.13,197.22,12686.0,173.5935,173.6111,173.5318,173.6111,12686.0
2019-12-20 10:40:00,197.21,197.22,197.09,197.22,9489.0,173.6023,173.6111,173.4966,173.6111,9489.0
2019-12-20 10:45:00,197.19,197.22,197.05,197.07,10669.0,173.5847,173.6111,173.4614,173.479,10669.0
2019-12-20 10:50:00,197.07,197.07,196.86,196.92,19101.0,173.479,173.479,173.2942,173.347,19101.0
2019-12-20 10:55:00,196.9,197.0,196.83,196.95,19067.0,173.3294,173.4174,173.2678,173.3734,19067.0
2019-12-20 11:00:00,196.94,196.97,196.71,196.84,13181.0,173.3646,173.391,173.1621,173.2766,13181.0
2019-12-20 11:05:00,196.84,196.89,196.71,196.8,17982.0,173.2766,173.3206,173.1621,173.2413,17982.0
2019-12-20 11:10:00,196.77,197.03,196.77,196.93,12991.0,173.2149,173.4438,173.2149,173.3558,12991.0
2019-12-20 11:15:00,196.92,196.95,196.86,196.94,10074.0,173.347,173.3734,173.2942,173.3646,10074.0
2019-12-20 11:20:00,196.94,197.09,196.94,197.06,7576.0,173.3646,173.4966,173.3646,173.4702,7576.0
2019-12-20 11:25:00,197.05,197.06,196.94,196.95,14672.0,173.4614,173.4702,173.3646,173.3734,14672.0
2019-12-20 11:30:00,196.97,197.0,196.83,196.83,23547.0,173.391,173.4174,173.2678,173.2678,23547.0
2019-12-20 11:35:00,196.83,196.89,196.73,196.86,10013.0,173.2678,173.3206,173.1797,173.2942,10013.0
2019-12-20 11:40:00,196.88,196.97,196.77,196.84,10778.0,173.3118,173.391,173.2149,173.2766,10778.0
2019-12-20 11:45:00,196.84,196.9,196.81,196.81,8869.0,173.2766,173.3294,173.2501,173.2501,8869.0
2019-12-20 11:50:00,196.8,196.87,196.77,196.77,10575.0,173.2413,173.303,173.2149,173.2149,10575.0
2019-12-20 11:55:00,196.78,196.86,196.77,196.85,13196.0,173.2237,173.2942,173.2149,173.2854,13196.0
2019-12-20 12:00:00,196.84,196.93,196.82,196.82,13819.0,173.2766,173.3558,173.2589,173.2589,13819.0
2019-12-20 12:05:00,196.8,196.95,196.78,196.92,9453.0,173.2413,173.3734,173.2237,173.347,9453.0
2019-12-20 12:10:00,196.93,197.19,196.93,197.17,15560.0,173.3558,173.5847,173.3558,173.567,15560.0
2019-12-20 12:15:00,197.17,197.29,197.17,197.25,11310.0,173.567,173.6727,173.567,173.6375,11310.0
2019-12-20 12:20:00,197.25,197.26,197.18,197.22,8933.0,173.6375,173.6463,173.5759,173.6111,8933.0
2019-12-20 12:25:00,197.21,197.24,197.19,197.23,6118.0,173.6023,173.6287,173.5847,173.6199,6118.0
2019-12-20 12:30:00,197.24,197.24,197.11,197.17,25894.0,173.6287,173.6287,173.5142,173.567,25894.0
2019-12-20 12:35:00,197.2,197.2,197.15,197.18,4927.0,173.5935,173.5935,173.5494,173.5759,4927.0
2019-12-20 12:40:00,197.14,197.25,197.14,197.22,8314.0,173.5406,173.6375,173.5406,173.6111,8314.0
2019-12-20 12:45:00,197.25,197.31,197.22,197.24,8589.0,173.6375,173.6903,173.6111,173.6287,8589.0
2019-12-20 12:50:00,197.24,197.24,197.1,197.16,7709.0,173.6287,173.6287,173.5054,173.5582,7709.0
2019-12-20 12:55:00,197.14,197.24,197.13,197.21,6408.0,173.5406,173.6287,173.5318,173.6023,6408.0
2019-12-20 13:00:00,197.21,197.22,197.15,197.19,6522.0,173.6023,173.6111,173.5494,173.5847,6522.0
2019-12-20 13:05:00,197.19,197.32,197.18,197.24,12402.0,173.5847,173.6991,173.5759,173.6287,12402.0
2019-12-20 13:10:00,197.24,197.32,197.22,197.25,9997.0,173.6287,173.6991,173.6111,173.6375,9997.0
2019-12-20 13:15:00,197.25,197.32,197.22,197.27,6509.0,173.6375,173.6991,173.6111,173.6551,6509.0
2019-12-20 13:20:00,197.24,197.27,197.18,197.18,6364.0,173.6287,173.6551,173.5759,173.5759,6364.0
2019-12-20 13:25:00,197.18,197.25,197.17,197.22,8095.0,173.5759,173.6375,173.567,173.6111,8095.0
2019-12-20 13:30:00,197.22,197.31,197.2,197.29,10126.0,173.6111,173.6903,173.5935,173.6727,10126.0
2019-12-20 13:35:00,197.32,197.32,197.26,197.29,15334.0,173.6991,173.6991,173.6463,173.6727,15334.0
2019-12-20 13:40:00,197.28,197.32,197.25,197.25,10215.0,173.6639,173.6991,173.6375,173.6375,10215.0
2019-12-20 13:45:00,197.26,197.31,197.23,197.28,9062.0,173.6463,173.6903,173.6199,173.6639,9062.0
2019-12-20 13:50:00,197.28,197.33,197.26,197.28,4665.0,173.6639,173.7079,173.6463,173.6639,4665.0
2019-12-20 13:55:00,197.3,197.31,197.26,197.29,15559.0,173.6815,173.6903,173.6463,173.6727,15559.0
2019-12-20 14:00:00,197.29,197.31,197.24,197.26,18850.0,173.6727,173.6903,173.6287,173.6463,18850.0
2019-12-20 14:05:00,197.26,197.26,197.11,197.14,17540.0,173.6463,173.6463,173.5142,173.5406,17540.0
2019-12-20 14:10:00,197.14,197.21,197.04,197.21,13650.0,173.5406,173.6023,173.4526,173.6023,13650.0
2019-12-20 14:15:00,197.21,197.22,197.09,197.15,8700.0,173.6023,173.6111,173.4966,173.5494,8700.0
2019-12-20 14:20:00,197.14,197.18,197.06,197.07,9932.0,173.5406,173.5759,173.4702,173.479,9932.0
2019-12-20 14:25:00,197.06,197.21,197.06,197.21,12328.0,173.4702,173.6023,173.4702,173.6023,12328.0
2019-12-20 14:30:00,197.22,197.3,197.21,197.3,8034.0,173.6111,173.6815,173.6023,173.6815,8034.0
2019-12-20 14:35:00,197.3,197.35,197.27,197.35,10312.0,173.6815,173.7255,173.6551,173.7255,10312.0
2019-12-20 14:40:00,197.34,197.48,197.32,197.45,14136.0,173.7167,173.8399,173.6991,173.8135,14136.0
2019-12-20 14:45:00,197.44,197.55,197.42,197.54,13485.0,173.8047,173.9016,173.7871,173.8928,13485.0
2019-12-20 14:50:00,197.54,197.56,197.48,197.5,17078.0,173.8928,173.9104,173.8399,173.8575,17078.0
2019-12-20 14:55:00,197.51,197.57,197.49,197.53,16796.0,173.8663,173.9192,173.8487,173.884,16796.0
2019-12-20 15:00:00,197.52,197.56,197.5,197.52,13184.0,173.8752,173.9104,173.8575,173.8752,13184.0
2019-12-20 15:05:00,197.53,197.56,197.4,197.43,19448.0,173.884,173.9104,173.7695,173.7959,19448.0
2019-12-20 15:10:00,197.42,197.52,197.4,197.5,19098.0,173.7871,173.8752,173.7695,173.8575,19098.0
2019-12-20 15:15:00,197.48,197.53,197.42,197.52,22293.0,173.8399,173.884,173.7871,173.8752,22293.0
2019-12-20 15:20:00,197.53,197.53,197.41,197.42,18188.0,173.884,173.884,173.7783,173.7871,18188.0
2019-12-20 15:25:00,197.41,197.48,197.41,197.43,16603.0,173.7783,173.8399,173.7783,173.7959,16603.0
2019-12-20 15:30:00,197.44,197.55,197.42,197.51,25796.0,173.8047,173.9016,173.7871,173.8663,25796.0
2019-12-20 15:35:00,197.51,197.6,197.38,197.44,54178.0,173.8663,173.9456,173.7519,173.8047,54178.0
2019-12-20 15:40:00,197.45,197.6,197.45,197.53,35919.0,173.8135,173.9456,173.8135,173.884,35919.0
2019-12-20 15:45:00,197.53,197.54,197.37,197.46,32212.0,173.884,173.8928,173.7431,173.8223,32212.0
2019-12-20 15:50:00,197.47,197.56,197.35,197.39,40335.0,173.8311,173.9104,173.7255,173.7607,40335.0
2019-12-20 15:55:00,197.4,197.43,197.13,197.16,161647.0,173.7695,173.7959,173.5318,173.5582,161647.0
2019-12-23 09:30:00,197.54,197.54,197.18,197.37,68964.0,173.8928,173.8928,173.5759,173.7431,68964.0
2019-12-23 09:35:00,197.37,197.43,196.82,196.82,28139.0,173.7431,173.7959,173.2589,173.2589,28139.0
2019-12-23 09:40:00,196.87,196.95,196.63,196.68,19265.0,173.303,173.3734,173.0917,173.1357,19265.0
2019-12-23 09:45:00,196.68,196.68,196.5,196.63,23968.0,173.1357,173.1357,172.9773,173.0917,23968.0
2019-12-23 09:50:00,196.63,196.97,196.6,196.95,14504.0,173.0917,173.391,173.0653,173.3734,14504.0
2019-12-23 09:55:00,196.95,197.17,196.91,197.01,13073.0,173.3734,173.567,173.3382,173.4262,13073.0
2019-12-23 10:00:00,197.06,197.21,197.06,197.1,11936.0,173.4702,173.6023,173.4702,173.5054,11936.0
2019-12-23 10:05:00,197.09,197.21,197.02,197.06,31177.0,173.4966,173.6023,173.435,173.4702,31177.0
2019-12-23 10:10:00,197.06,197.15,196.94,197.02,11866.0,173.4702,173.5494,173.3646,173.435,11866.0
2019-12-23 10:15:00,197.02,197.27,197.01,197.19,10031.0,173.435,173.6551,173.4262,173.5847,10031.0
2019-12-23 10:20:00,197.21,197.34,197.15,197.34,10974.0,173.6023,173.7167,173.5494,173.7167,10974.0
2019-12-23 10:25:00,197.3,197.31,196.95,197.26,40312.0,173.6815,173.6903,173.3734,173.6463,40312.0
2019-12-23 10:30:00,197.23,197.33,197.18,197.3,16130.0,173.6199,173.7079,173.5759,173.6815,16130.0
2019-12-23 10:35:00,197.28,197.36,197.25,197.28,7350.0,173.6639,173.7343,173.6375,173.6639,7350.0
2019-12-23 10:40:00,197.27,197.28,197.14,197.15,8992.0,173.6551,173.6639,173.5406,173.5494,8992.0
2019-12-23 10:45:00,197.14,197.15,197.05,197.15,11794.0,173.5406,173.5494,173.4614,173.5494,11794.0
2019-12-23 10:50:00,197.17,197.25,197.07,197.17,10060.0,173.567,173.6375,173.479,173.567,10060.0
2019-12-23 10:55:00,197.16,197.27,197.14,197.21,18559.0,173.5582,173.6551,173.5406,173.6023,18559.0
2019-12-23 11:00:00,197.24,197.35,197.21,197.3,13617.0,173.6287,173.7255,173.6023,173.6815,13617.0
2019-12-23 11:05:00,197.33,197.43,197.33,197.37,24700.0,173.7079,173.7959,173.7079,173.7431,24700.0
2019-12-23 11:10:00,197.35,197.39,197.16,197.23,16143.0,173.7255,173.7607,173.5582,173.6199,16143.0
2019-12-23 11:15:00,197.25,197.27,197.2,197.23,6726.0,173.6375,173.6551,173.5935,173.6199,6726.0
2019-12-23 11:20:00,197.24,197.26,197.11,197.14,11064.0,173.6287,173.6463,173.5142,173.5406,11064.0
2019-12-23 11:25:00,197.13,197.14,196.98,197.06,13558.0,173.5318,173.5406,173.3998,173.4702,13558.0
2019-12-23 11:30:00,197.07,197.11,196.99,197.04,9954.0,173.479,173.5142,173.4086,173.4526,9954.0
2019-12-23 11:35:00,197.03,197.09,197.0,197.04,5552.0,173.4438,173.4966,173.4174,173.4526,5552.0
2019-12-23 11:40:00,197.02,197.02,196.83,196.85,20146.0,173.435,173.435,173.2678,173.2854,20146.0
2019-12-23 11:45:00,196.85,196.92,196.83,196.89,10866.0,173.2854,173.347,173.2678,173.3206,10866.0
2019-12-23 11:50:00,196.88,196.9,196.84,196.87,9018.0,173.3118,173.3294,173.2766,173.303,9018.0
2019-12-23 11:55:00,196.85,196.91,196.84,196.85,10362.0,173.2854,173.3382,173.2766,173.2854,10362.0
2019-12-23 12:00:00,196.88,196.88,196.78,196.79,9058.0,173.3118,173.3118,173.2237,173.2325,9058.0
2019-12-23 12:05:00,196.81,196.83,196.77,196.77,6591.0,173.2501,173.2678,173.2149,173.2149,6591.0
2019-12-23 12:10:00,196.78,196.87,196.77,196.86,5955.0,173.2237,173.303,173.2149,173.2942,5955.0
2019-12-23 12:15:00,196.88,196.9,196.8,196.81,14928.0,173.3118,173.3294,173.2413,173.2501,14928.0
2019-12-23 12:20:00,196.83,196.85,196.77,196.81,11076.0,173.2678,173.2854,173.2149,173.2501,11076.0
2019-12-23 12:25:00,196.81,196.83,196.73,196.77,18447.0,173.2501,173.2678,173.1797,173.2149,18447.0
2019-12-23 12:30:00,196.77,196.82,196.77,196.77,22346.0,173.2149,173.2589,173.2149,173.2149,22346.0
2019-12-23 12:35:00,196.78,196.89,196.77,196.89,9905.0,173.2237,173.3206,173.2149,173.3206,9905.0
2019-12-23 12:40:00,196.88,196.97,196.85,196.96,6526.0,173.3118,173.391,173.2854,173.3822,6526.0
2019-12-23 12:45:00,196.95,196.99,196.93,196.96,7202.0,173.3734,173.4086,173.3558,173.3822,7202.0
2019-12-23 12:50:00,196.96,197.11,196.96,197.11,8933.0,173.3822,173.5142,173.3822,173.5142,8933.0
2019-12-23 12:55:00,197.08,197.13,197.08,197.12,5590.0,173.4878,173.5318,173.4878,173.523,5590.0
2019-12-23 13:00:00,197.12,197.12,197.06,197.11,6132.0,173.523,173.523,173.4702,173.5142,6132.0
2019-12-23 13:05:00,197.11,197.14,197.08,197.09,6789.0,173.5142,173.5406,173.4878,173.4966,6789.0
2019-12-23 13:10:00,197.08,197.16,197.08,197.15,14785.0,173.4878,173.5582,173.4878,173.5494,14785.0
2019-12-23 13:15:00,197.15,197.17,196.96,197.14,48626.0,173.5494,173.567,173.3822,173.5406,48626.0
2019-12-23 13:20:00,197.15,197.24,197.15,197.23,5626.0,173.5494,173.6287,173.5494,173.6199,5626.0
2019-12-23 13:25:00,197.22,197.23,197.04,197.04,18379.0,173.6111,173.6199,173.4526,173.4526,18379.0
2019-12-23 13:30:00,197.05,197.05,196.92,197.0,8612.0,173.4614,173.4614,173.347,173.4174,8612.0
2019-12-23 13:35:00,197.01,197.03,196.95,196.96,4690.0,173.4262,173.4438,173.3734,173.3822,4690.0
2019-12-23 13:40:00,196.95,196.95,196.78,196.81,13240.0,173.3734,173.3734,173.2237,173.2501,13240.0
2019-12-23 13:45:00,196.8,196.84,196.77,196.8,4846.0,173.2413,173.2766,173.2149,173.2413,4846.0
2019-12-23 13:50:00,196.81,196.81,196.74,196.74,9482.0,173.2501,173.2501,173.1885,173.1885,9482.0
2019-12-23 13:55:00,196.76,196.79,196.66,196.66,14169.0,173.2061,173.2325,173.1181,173.1181,14169.0
2019-12-23 14:00:00,196.67,196.7,196.56,196.58,12278.0,173.1269,173.1533,173.0301,173.0477,12278.0
2019-12-23 14:05:00,196.59,196.61,196.55,196.6,10053.0,173.0565,173.0741,173.0213,173.0653,10053.0
2019-12-23 14:10:00,196.6,196.62,196.54,196.56,6968.0,173.0653,173.0829,173.0125,173.0301,6968.0
2019-12-23 14:15:00,196.57,196.57,196.45,196.46,13035.0,173.0389,173.0389,172.9332,172.942,13035.0
2019-12-23 14:20:00,196.46,196.47,196.38,196.38,9127.0,172.942,172.9508,172.8716,172.8716,9127.0
2019-12-23 14:25:00,196.38,196.41,196.35,196.39,12967.0,172.8716,172.898,172.8452,172.8804,12967.0
2019-12-23 14:30:00,196.39,196.56,196.39,196.46,16250.0,172.8804,173.0301,172.8804,172.942,16250.0
2019-12-23 14:35:00,196.46,196.52,196.45,196.52,7390.0,172.942,172.9949,172.9332,172.9949,7390.0
2019-12-23 14:40:00,196.52,196.53,196.44,196.48,9772.0,172.9949,173.0037,172.9244,172.9596,9772.0
2019-12-23 14:45:00,196.49,196.53,196.46,196.48,6905.0,172.9685,173.0037,172.942,172.9596,6905.0
2019-12-23 14:50:00,196.49,196.5,196.43,196.46,10468.0,172.9685,172.9773,172.9156,172.942,10468.0
2019-12-23 14:55:00,196.45,196.48,196.43,196.47,8190.0,172.9332,172.9596,172.9156,172.9508,8190.0
2019-12-23 15:00:00,196.5,196.58,196.5,196.57,8002.0,172.9773,173.0477,172.9773,173.0389,8002.0
2019-12-23 15:05:00,196.58,196.61,196.52,196.54,13420.0,173.0477,173.0741,172.9949,173.0125,13420.0
2019-12-23 15:10:00,196.54,196.65,196.53,196.6,15615.0,173.0125,173.1093,173.0037,173.0653,15615.0
2019-12-23 15:15:00,196.59,196.64,196.58,196.61,14115.0,173.0565,173.1005,173.0477,173.0741,14115.0
2019-12-23 15:20:00,196.61,196.63,196.52,196.53,11582.0,173.0741,173.0917,172.9949,173.0037,11582.0
2019-12-23 15:25:00,196.53,196.59,196.45,196.52,21684.0,173.0037,173.0565,172.9332,172.9949,21684.0
2019-12-23 15:30:00,196.52,196.59,196.52,196.56,19960.0,172.9949,173.0565,172.9949,173.0301,19960.0
2019-12-23 15:35:00,196.56,196.57,196.41,196.47,28871.0,173.0301,173.0389,172.898,172.9508,28871.0
2019-12-23 15:40:00,196.47,196.47,196.35,196.37,24220.0,172.9508,172.9508,172.8452,172.8628,24220.0
2019-12-23 15:45:00,196.37,196.4,196.34,196.34,22274.0,172.8628,172.8892,172.8364,172.8364,22274.0
2019-12-23 15:50:00,196.35,196.38,196.22,196.26,42323.0,172.8452,172.8716,172.7308,172.766,42323.0
2019-12-23 15:55:00,196.26,196.3,196.03,196.23,113599.0,172.766,172.8012,172.5635,172.7396,113599.0
2019-12-24 09:30:00,195.93,196.09,195.67,195.99,49880.0,172.4755,172.6163,172.2466,172.5283,49880.0
2019-12-24 09:35:00,195.99,196.64,195.95,196.58,15872.0,172.5283,173.1005,172.4931,173.0477,15872.0
2019-12-24 09:40:00,196.6,196.6,196.18,196.18,18722.0,173.0653,173.0653,172.6956,172.6956,18722.0
2019-12-24 09:45:00,196.26,196.48,196.21,196.36,9208.0,172.766,172.9596,172.722,172.854,9208.0
2019-12-24 09:50:00,196.42,196.47,196.28,196.34,8767.0,172.9068,172.9508,172.7836,172.8364,8767.0
2019-12-24 09:55:00,196.37,196.43,196.29,196.38,6018.0,172.8628,172.9156,172.7924,172.8716,6018.0
2019-12-24 10:00:00,196.39,196.6,196.36,196.6,7756.0,172.8804,173.0653,172.854,173.0653,7756.0
2019-12-24 10:05:00,196.56,196.65,196.52,196.59,12607.0,173.0301,173.1093,172.9949,173.0565,12607.0
2019-12-24 10:10:00,196.59,196.6,196.44,196.51,6393.0,173.0565,173.0653,172.9244,172.9861,6393.0
2019-12-24 10:15:00,196.56,196.6,196.41,196.46,10186.0,173.0301,173.0653,172.898,172.942,10186.0
2019-12-24 10:20:00,196.46,196.49,196.4,196.45,8117.0,172.942,172.9685,172.8892,172.9332,8117.0
2019-12-24 10:25:00,196.49,196.71,196.43,196.71,10548.0,172.9685,173.1621,172.9156,173.1621,10548.0
2019-12-24 10:30:00,196.71,197.0,196.7,196.93,36774.0,173.1621,173.4174,173.1533,173.3558,36774.0
2019-12-24 10:35:00,196.96,197.14,196.95,196.97,19905.0,173.3822,173.5406,173.3734,173.391,19905.0
2019-12-24 10:40:00,197.01,197.12,196.96,196.97,22126.0,173.4262,173.523,173.3822,173.391,22126.0
2019-12-24 10:45:00,196.96,197.02,196.91,196.94,8472.0,173.3822,173.435,173.3382,173.3646,8472.0
2019-12-24 10:50:00,196.92,197.0,196.92,196.97,5761.0,173.347,173.4174,173.347,173.391,5761.0
2019-12-24 10:55:00,196.97,197.04,196.88,196.98,8672.0,173.391,173.4526,173.3118,173.3998,8672.0
2019-12-24 11:00:00,196.96,196.98,196.92,196.95,7815.0,173.3822,173.3998,173.347,173.3734,7815.0
2019-12-24 11:05:00,196.96,196.96,196.85,196.9,9967.0,173.3822,173.3822,173.2854,173.3294,9967.0
2019-12-24 11:10:00,196.89,196.92,196.82,196.86,12351.0,173.3206,173.347,173.2589,173.2942,12351.0
2019-12-24 11:15:00,196.87,196.9,196.81,196.81,7620.0,173.303,173.3294,173.2501,173.2501,7620.0
2019-12-24 11:20:00,196.81,196.82,196.69,196.69,5714.0,173.2501,173.2589,173.1445,173.1445,5714.0
2019-12-24 11:25:00,196.67,196.76,196.65,196.7,7404.0,173.1269,173.2061,173.1093,173.1533,7404.0
2019-12-24 11:30:00,196.72,196.73,196.65,196.66,7325.0,173.1709,173.1797,173.1093,173.1181,7325.0
2019-12-24 11:35:00,196.66,196.75,196.66,196.72,6426.0,173.1181,173.1973,173.1181,173.1709,6426.0
2019-12-24 11:40:00,196.73,196.79,196.69,196.75,8554.0,173.1797,173.2325,173.1445,173.1973,8554.0
2019-12-24 11:45:00,196.76,196.78,196.61,196.73,18742.0,173.2061,173.2237,173.0741,173.1797,18742.0
2019-12-24 11:50:00,196.74,196.75,196.57,196.61,6175.0,173.1885,173.1973,173.0389,173.0741,6175.0
2019-12-24 11:55:00,196.63,196.74,196.63,196.7,3475.0,173.0917,173.1885,173.0917,173.1533,3475.0
2019-12-24 12:00:00,196.68,196.68,196.53,196.53,8857.0,173.1357,173.1357,173.0037,173.0037,8857.0
2019-12-24 12:05:00,196.54,196.57,196.52,196.53,10505.0,173.0125,173.0389,172.9949,173.0037,10505.0
2019-12-24 12:10:00,196.53,196.79,196.52,196.78,10506.0,173.0037,173.2325,172.9949,173.2237,10506.0
2019-12-24 12:15:00,196.79,196.81,196.72,196.75,7087.0,173.2325,173.2501,173.1709,173.1973,7087.0
2019-12-24 12:20:00,196.75,196.8,196.75,196.78,7265.0,173.1973,173.2413,173.1973,173.2237,7265.0
2019-12-24 12:25:00,196.79,196.88,196.79,196.84,8858.0,173.2325,173.3118,173.2325,173.2766,8858.0
2019-12-24 12:30:00,196.84,196.85,196.77,196.8,8037.0,173.2766,173.2854,173.2149,173.2413,8037.0
2019-12-24 12:35:00,196.79,196.8,196.7,196.74,14828.0,173.2325,173.2413,173.1533,173.1885,14828.0
2019-12-24 12:40:00,196.74,196.74,196.7,196.72,6020.0,173.1885,173.1885,173.1533,173.1709,6020.0
2019-12-24 12:45:00,196.71,196.73,196.66,196.73,13539.0,173.1621,173.1797,173.1181,173.1797,13539.0
2019-12-24 12:50:00,196.73,196.73,196.61,196.63,14073.0,173.1797,173.1797,173.0741,173.0917,14073.0
2019-12-24 12:55:00,196.62,196.7,196.54,196.68,33499.0,173.0829,173.1533,173.0125,173.1357,33499.0
2019-12-26 09:30:00,196.61,196.8,196.43,196.67,29508.0,173.0741,173.2413,172.9156,173.1269,29508.0
2019-12-26 09:35:00,196.63,196.75,196.58,196.58,12019.0,173.0917,173.1973,173.0477,173.0477,12019.0
2019-12-26 09:40:00,196.63,196.75,196.55,196.62,28281.0,173.0917,173.1973,173.0213,173.0829,28281.0
2019-12-26 09:45:00,196.61,196.62,196.41,196.44,13178.0,173.0741,173.0829,172.898,172.9244,13178.0
2019-12-26 09:50:00,196.43,196.56,196.35,196.46,12467.0,172.9156,173.0301,172.8452,172.942,12467.0
2019-12-26 09:55:00,196.44,196.53,196.41,196.51,17669.0,172.9244,173.0037,172.898,172.9861,17669.0
2019-12-26 10:00:00,196.51,196.58,196.45,196.45,10538.0,172.9861,173.0477,172.9332,172.9332,10538.0
2019-12-26 10:05:00,196.45,196.52,196.41,196.46,11110.0,172.9332,172.9949,172.898,172.942,11110.0
2019-12-26 10:10:00,196.46,196.46,196.3,196.36,13360.0,172.942,172.942,172.8012,172.854,13360.0
2019-12-26 10:15:00,196.36,196.36,196.16,196.2,15726.0,172.854,172.854,172.678,172.7132,15726.0
2019-12-26 10:20:00,196.23,196.37,196.23,196.33,8796.0,172.7396,172.8628,172.7396,172.8276,8796.0
2019-12-26 10:25:00,196.35,196.4,196.31,196.35,9794.0,172.8452,172.8892,172.81,172.8452,9794.0
2019-12-26 10:30:00,196.37,196.38,196.25,196.26,5701.0,172.8628,172.8716,172.7572,172.766,5701.0
2019-12-26 10:35:00,196.27,196.32,196.19,196.19,6480.0,172.7748,172.8188,172.7044,172.7044,6480.0
2019-12-26 10:40:00,196.21,196.34,196.2,196.26,8775.0,172.722,172.8364,172.7132,172.766,8775.0
2019-12-26 10:45:00,196.28,196.4,196.27,196.38,8052.0,172.7836,172.8892,172.7748,172.8716,8052.0
2019-12-26 10:50:00,196.41,196.46,196.37,196.46,7773.0,172.898,172.942,172.8628,172.942,7773.0
2019-12-26 10:55:00,196.48,196.55,196.47,196.47,9681.0,172.9596,173.0213,172.9508,172.9508,9681.0
2019-12-26 11:00:00,196.47,196.58,196.47,196.56,11853.0,172.9508,173.0477,172.9508,173.0301,11853.0
2019-12-26 11:05:00,196.56,196.7,196.56,196.67,15364.0,173.0301,173.1533,173.0301,173.1269,15364.0
2019-12-26 11:10:00,196.67,196.83,196.67,196.81,14365.0,173.1269,173.2678,173.1269,173.2501,14365.0
2019-12-26 11:15:00,196.82,196.84,196.65,196.83,20552.0,173.2589,173.2766,173.1093,173.2678,20552.0
2019-12-26 11:20:00,196.84,196.91,196.77,196.8,16812.0,173.2766,173.3382,173.2149,173.2413,16812.0
2019-12-26 11:25:00,196.8,196.93,196.76,196.81,7914.0,173.2413,173.3558,173.2061,173.2501,7914.0
2019-12-26 11:30:00,196.82,196.83,196.71,196.81,9005.0,173.2589,173.2678,173.1621,173.2501,9005.0
2019-12-26 11:35:00,196.78,196.83,196.69,196.72,15528.0,173.2237,173.2678,173.1445,173.1709,15528.0
2019-12-26 11:40:00,196.71,196.76,196.68,196.74,9062.0,173.1621,173.2061,173.1357,173.1885,9062.0
2019-12-26 11:45:00,196.75,196.81,196.6,196.67,9958.0,173.1973,173.2501,173.0653,173.1269,9958.0
2019-12-26 11:50:00,196.67,196.71,196.59,196.65,8232.0,173.1269,173.1621,173.0565,173.1093,8232.0
2019-12-26 11:55:00,196.66,196.73,196.62,196.62,22097.0,173.1181,173.1797,173.0829,173.0829,22097.0
2019-12-26 12:00:00,196.61,196.75,196.61,196.72,12310.0,173.0741,173.1973,173.0741,173.1709,12310.0
2019-12-26 12:05:00,196.71,196.71,196.65,196.69,8323.0,173.1621,173.1621,173.1093,173.1445,8323.0
2019-12-26 12:10:00,196.7,196.85,196.7,196.74,12685.0,173.1533,173.2854,173.1533,173.1885,12685.0
2019-12-26 12:15:00,196.75,196.87,196.74,196.85,10626.0,173.1973,173.303,173.1885,173.2854,10626.0
2019-12-26 12:20:00,196.88,196.9,196.83,196.84,9519.0,173.3118,173.3294,173.2678,173.2766,9519.0
2019-12-26 12:25:00,196.83,196.83,196.77,196.79,7653.0,173.2678,173.2678,173.2149,173.2325,7653.0
2019-12-26 12:30:00,196.78,196.78,196.66,196.69,9019.0,173.2237,173.2237,173.1181,173.1445,9019.0
2019-12-26 12:35:00,196.7,196.85,196.7,196.81,5982.0,173.1533,173.2854,173.1533,173.2501,5982.0
2019-12-26 12:40:00,196.82,196.88,196.82,196.87,3476.0,173.2589,173.3118,173.2589,173.303,3476.0
2019-12-26 12:45:00,196.88,196.9,196.84,196.89,5305.0,173.3118,173.3294,173.2766,173.3206,5305.0
2019-12-26 12:50:00,196.89,196.92,196.85,196.92,5932.0,173.3206,173.347,173.2854,173.347,5932.0
2019-12-26 12:55:00,196.92,196.95,196.88,196.93,6021.0,173.347,173.3734,173.3118,173.3558,6021.0
2019-12-26 13:00:00,196.95,196.99,196.94,196.96,7245.0,173.3734,173.4086,173.3646,173.3822,7245.0
2019-12-26 13:05:00,196.95,197.03,196.9,196.91,11088.0,173.3734,173.4438,173.3294,173.3382,11088.0
2019-12-26 13:10:00,196.91,197.06,196.91,197.05,6332.0,173.3382,173.4702,173.3382,173.4614,6332.0
2019-12-26 13:15:00,197.03,197.09,197.02,197.06,6057.0,173.4438,173.4966,173.435,173.4702,6057.0
2019-12-26 13:20:00,197.06,197.07,197.01,197.02,4420.0,173.4702,173.479,173.4262,173.435,4420.0
2019-12-26 13:25:00,197.03,197.07,197.03,197.06,13462.0,173.4438,173.479,173.4438,173.4702,13462.0
2019-12-26 13:30:00,197.06,197.08,197.04,197.05,7923.0,173.4702,173.4878,173.4526,173.4614,7923.0
2019-12-26 13:35:00,197.04,197.06,197.01,197.05,5367.0,173.4526,173.4702,173.4262,173.4614,5367.0
2019-12-26 13:40:00,197.04,197.04,196.99,197.02,12287.0,173.4526,173.4526,173.4086,173.435,12287.0
2019-12-26 13:45:00,197.02,197.02,196.99,197.02,5152.0,173.435,173.435,173.4086,173.435,5152.0
2019-12-26 13:50:00,197.04,197.05,196.95,196.97,5781.0,173.4526,173.4614,173.3734,173.391,5781.0
2019-12-26 13:55:00,196.97,196.97,196.85,196.91,16566.0,173.391,173.391,173.2854,173.3382,16566.0
2019-12-26 14:00:00,196.9,196.93,196.85,196.9,5388.0,173.3294,173.3558,173.2854,173.3294,5388.0
2019-12-26 14:05:00,196.9,196.9,196.76,196.77,5852.0,173.3294,173.3294,173.2061,173.2149,5852.0
2019-12-26 14:10:00,196.78,196.78,196.71,196.71,2953.0,173.2237,173.2237,173.1621,173.1621,2953.0
2019-12-26 14:15:00,196.71,196.72,196.57,196.61,9912.0,173.1621,173.1709,173.0389,173.0741,9912.0
2019-12-26 14:20:00,196.62,196.68,196.6,196.68,5794.0,173.0829,173.1357,173.0653,173.1357,5794.0
2019-12-26 14:25:00,196.66,196.7,196.65,196.69,4290.0,173.1181,173.1533,173.1093,173.1445,4290.0
2019-12-26 14:30:00,196.68,196.73,196.64,196.72,6881.0,173.1357,173.1797,173.1005,173.1709,6881.0
2019-12-26 14:35:00,196.74,196.77,196.69,196.71,5131.0,173.1885,173.2149,173.1445,173.1621,5131.0
2019-12-26 14:40:00,196.7,196.71,196.68,196.69,6349.0,173.1533,173.1621,173.1357,173.1445,6349.0
2019-12-26 14:45:00,196.7,196.73,196.68,196.69,4203.0,173.1533,173.1797,173.1357,173.1445,4203.0
2019-12-26 14:50:00,196.71,196.72,196.67,196.67,4807.0,173.1621,173.1709,173.1269,173.1269,4807.0
2019-12-26 14:55:00,196.68,196.74,196.68,196.73,4688.0,173.1357,173.1885,173.1357,173.1797,4688.0
2019-12-26 15:00:00,196.74,196.85,196.74,196.82,8582.0,173.1885,173.2854,173.1885,173.2589,8582.0
2019-12-26 15:05:00,196.82,196.87,196.82,196.82,8174.0,173.2589,173.303,173.2589,173.2589,8174.0
2019-12-26 15:10:00,196.81,196.83,196.8,196.82,3925.0,173.2501,173.2678,173.2413,173.2589,3925.0
2019-12-26 15:15:00,196.82,196.93,196.76,196.86,9409.0,173.2589,173.3558,173.2061,173.2942,9409.0
2019-12-26 15:20:00,196.88,197.02,196.88,196.9,13964.0,173.3118,173.435,173.3118,173.3294,13964.0
2019-12-26 15:25:00,196.9,196.92,196.86,196.88,20337.0,173.3294,173.347,173.2942,173.3118,20337.0
2019-12-26 15:30:00,196.88,196.89,196.75,196.77,17881.0,173.3118,173.3206,173.1973,173.2149,17881.0
2019-12-26 15:35:00,196.77,196.79,196.69,196.76,22240.0,173.2149,173.2325,173.1445,173.2061,22240.0
2019-12-26 15:40:00,196.76,196.9,196.72,196.87,18165.0,173.2061,173.3294,173.1709,173.303,18165.0
2019-12-26 15:45:00,196.87,197.02,196.86,197.0,24768.0,173.303,173.435,173.2942,173.4174,24768.0
2019-12-26 15:50:00,197.0,197.09,196.97,197.05,29876.0,173.4174,173.4966,173.391,173.4614,29876.0
2019-12-26 15:55:00,197.05,197.16,196.92,197.16,74451.0,173.4614,173.5582,173.347,173.5582,74451.0
2019-12-27 09:30:00,197.33,197.57,197.22,197.49,57707.0,173.7079,173.9192,173.6111,173.8487,57707.0
2019-12-27 09:35:00,197.48,197.55,197.17,197.39,27707.0,173.8399,173.9016,173.567,173.7607,27707.0
2019-12-27 09:40:00,197.32,197.55,197.31,197.36,17627.0,173.6991,173.9016,173.6903,173.7343,17627.0
2019-12-27 09:45:00,197.35,197.44,197.19,197.43,14627.0,173.7255,173.8047,173.5847,173.7959,14627.0
2019-12-27 09:50:00,197.41,197.55,197.38,197.48,21207.0,173.7783,173.9016,173.7519,173.8399,21207.0
2019-12-27 09:55:00,197.46,197.47,197.28,197.32,13278.0,173.8223,173.8311,173.6639,173.6991,13278.0
2019-12-27 10:00:00,197.3,197.54,197.3,197.49,21712.0,173.6815,173.8928,173.6815,173.8487,21712.0
2019-12-27 10:05:00,197.48,197.66,197.45,197.61,23736.0,173.8399,173.9984,173.8135,173.9544,23736.0
2019-12-27 10:10:00,197.61,197.62,197.33,197.5,16417.0,173.9544,173.9632,173.7079,173.8575,16417.0
2019-12-27 10:15:00,197.56,197.63,197.41,197.45,11914.0,173.9104,173.972,173.7783,173.8135,11914.0
2019-12-27 10:20:00,197.42,197.6,197.4,197.45,30584.0,173.7871,173.9456,173.7695,173.8135,30584.0
2019-12-27 10:25:00,197.46,197.58,197.4,197.57,37684.0,173.8223,173.928,173.7695,173.9192,37684.0
2019-12-27 10:30:00,197.64,197.67,197.59,197.62,16821.0,173.9808,174.0072,173.9368,173.9632,16821.0
2019-12-27 10:35:00,197.64,197.75,197.6,197.66,19150.0,173.9808,174.0776,173.9456,173.9984,19150.0
2019-12-27 10:40:00,197.61,197.62,197.48,197.55,7702.0,173.9544,173.9632,173.8399,173.9016,7702.0
2019-12-27 10:45:00,197.54,197.65,197.5,197.64,12824.0,173.8928,173.9896,173.8575,173.9808,12824.0
2019-12-27 10:50:00,197.65,197.7,197.57,197.69,7154.0,173.9896,174.0336,173.9192,174.0248,7154.0
2019-12-27 10:55:00,197.73,197.73,197.62,197.65,10295.0,174.06,174.06,173.9632,173.9896,10295.0
2019-12-27 11:00:00,197.59,197.75,197.57,197.73,19586.0,173.9368,174.0776,173.9192,174.06,19586.0
2019-12-27 11:05:00,197.75,197.76,197.67,197.69,14110.0,174.0776,174.0864,174.0072,174.0248,14110.0
2019-12-27 11:10:00,197.66,197.78,197.66,197.72,8468.0,173.9984,174.104,173.9984,174.0512,8468.0
2019-12-27 11:15:00,197.72,197.77,197.7,197.75,8810.0,174.0512,174.0952,174.0336,174.0776,8810.0
2019-12-27 11:20:00,197.75,197.79,197.68,197.73,13417.0,174.0776,174.1128,174.016,174.06,13417.0
2019-12-27 11:25:00,197.73,197.78,197.7,197.74,8171.0,174.06,174.104,174.0336,174.0688,8171.0
2019-12-27 11:30:00,197.74,198.0,197.73,197.93,20390.0,174.0688,174.2977,174.06,174.2361,20390.0
2019-12-27 11:35:00,197.94,197.95,197.84,197.94,9791.0,174.2449,174.2537,174.1568,174.2449,9791.0
2019-12-27 11:40:00,197.94,198.02,197.9,197.99,21447.0,174.2449,174.3153,174.2097,174.2889,21447.0
2019-12-27 11:45:00,197.99,197.99,197.89,197.92,5163.0,174.2889,174.2889,174.2009,174.2273,5163.0
2019-12-27 11:50:00,197.93,197.93,197.83,197.9,7337.0,174.2361,174.2361,174.148,174.2097,7337.0
2019-12-27 11:55:00,197.9,197.94,197.89,197.92,9112.0,174.2097,174.2449,174.2009,174.2273,9112.0
2019-12-27 12:00:00,197.91,197.97,197.88,197.9,9141.0,174.2185,174.2713,174.1921,174.2097,9141.0
2019-12-27 12:05:00,197.9,197.97,197.87,197.91,14673.0,174.2097,174.2713,174.1833,174.2185,14673.0
2019-12-27 12:10:00,197.92,198.02,197.9,198.02,15325.0,174.2273,174.3153,174.2097,174.3153,15325.0
2019-12-27 12:15:00,198.0,198.05,197.98,198.04,12086.0,174.2977,174.3417,174.2801,174.3329,12086.0
2019-12-27 12:20:00,198.05,198.11,197.97,197.97,12739.0,174.3417,174.3945,174.2713,174.2713,12739.0
2019-12-27 12:25:00,197.94,198.13,197.94,198.08,11092.0,174.2449,174.4121,174.2449,174.3681,11092.0
2019-12-27 12:30:00,198.07,198.14,198.05,198.06,6779.0,174.3593,174.4209,174.3417,174.3505,6779.0
2019-12-27 12:35:00,198.08,198.11,198.04,198.07,5232.0,174.3681,174.3945,174.3329,174.3593,5232.0
2019-12-27 12:40:00,198.09,198.1,198.06,198.08,2895.0,174.3769,174.3857,174.3505,174.3681,2895.0
2019-12-27 12:45:00,198.05,198.21,198.05,198.2,14318.0,174.3417,174.4826,174.3417,174.4737,14318.0
2019-12-27 12:50:00,198.21,198.21,198.12,198.16,6807.0,174.4826,174.4826,174.4033,174.4385,6807.0
2019-12-27 12:55:00,198.18,198.21,198.13,198.2,13028.0,174.4561,174.4826,174.4121,174.4737,13028.0
2019-12-27 13:00:00,198.22,198.24,198.14,198.18,8781.0,174.4914,174.509,174.4209,174.4561,8781.0
2019-12-27 13:05:00,198.19,198.21,198.17,198.18,7994.0,174.4649,174.4826,174.4473,174.4561,7994.0
2019-12-27 13:10:00,198.19,198.21,198.14,198.15,6190.0,174.4649,174.4826,174.4209,174.4297,6190.0
2019-12-27 13:15:00,198.13,198.2,198.08,198.12,13147.0,174.4121,174.4737,174.3681,174.4033,13147.0
2019-12-27 13:20:00,198.13,198.13,198.08,198.1,7480.0,174.4121,174.4121,174.3681,174.3857,7480.0
2019-12-27 13:25:00,198.1,198.21,198.1,198.13,9307.0,174.3857,174.4826,174.3857,174.4121,9307.0
2019-12-27 13:30:00,198.14,198.16,198.02,198.04,6288.0,174.4209,174.4385,174.3153,174.3329,6288.0
2019-12-27 13:35:00,198.03,198.07,198.0,198.0,5978.0,174.3241,174.3593,174.2977,174.2977,5978.0
2019-12-27 13:40:00,197.99,198.0,197.89,197.94,9576.0,174.2889,174.2977,174.2009,174.2449,9576.0
2019-12-27 13:45:00,197.95,198.05,197.94,198.05,8502.0,174.2537,174.3417,174.2449,174.3417,8502.0
2019-12-27 13:50:00,198.05,198.05,197.84,197.88,4821.0,174.3417,174.3417,174.1568,174.1921,4821.0
2019-12-27 13:55:00,197.89,197.91,197.82,197.9,14034.0,174.2009,174.2185,174.1392,174.2097,14034.0
2019-12-27 14:00:00,197.9,198.0,197.9,197.99,7496.0,174.2097,174.2977,174.2097,174.2889,7496.0
2019-12-27 14:05:00,198.0,198.11,198.0,198.08,10950.0,174.2977,174.3945,174.2977,174.3681,10950.0
2019-12-27 14:10:00,198.06,198.14,198.04,198.13,8128.0,174.3505,174.4209,174.3329,174.4121,8128.0
2019-12-27 14:15:00,198.13,198.13,198.03,198.04,9438.0,174.4121,174.4121,174.3241,174.3329,9438.0
2019-12-27 14:20:00,198.05,198.1,198.05,198.07,8420.0,174.3417,174.3857,174.3417,174.3593,8420.0
2019-12-27 14:25:00,198.08,198.14,198.07,198.13,5508.0,174.3681,174.4209,174.3593,174.4121,5508.0
2019-12-27 14:30:00,198.15,198.28,198.14,198.28,13739.0,174.4297,174.5442,174.4209,174.5442,13739.0
2019-12-27 14:35:00,198.28,198.29,198.12,198.13,6138.0,174.5442,174.553,174.4033,174.4121,6138.0
2019-12-27 14:40:00,198.11,198.24,198.11,198.22,6336.0,174.3945,174.509,174.3945,174.4914,6336.0
2019-12-27 14:45:00,198.23,198.24,198.11,198.14,8422.0,174.5002,174.509,174.3945,174.4209,8422.0
2019-12-27 14:50:00,198.15,198.15,198.08,198.13,12510.0,174.4297,174.4297,174.3681,174.4121,12510.0
2019-12-27 14:55:00,198.13,198.13,198.02,198.03,6085.0,174.4121,174.4121,174.3153,174.3241,6085.0
2019-12-27 15:00:00,198.04,198.05,198.02,198.05,6121.0,174.3329,174.3417,174.3153,174.3417,6121.0
2019-12-27 15:05:00,198.05,198.1,198.04,198.09,10447.0,174.3417,174.3857,174.3329,174.3769,10447.0
2019-12-27 15:10:00,198.08,198.2,198.07,198.19,7202.0,174.3681,174.4737,174.3593,174.4649,7202.0
2019-12-27 15:15:00,198.19,198.28,198.18,198.24,11375.0,174.4649,174.5442,174.4561,174.509,11375.0
2019-12-27 15:20:00,198.24,198.24,198.15,198.23,7556.0,174.509,174.509,174.4297,174.5002,7556.0
2019-12-27 15:25:00,198.22,198.28,198.18,198.28,9749.0,174.4914,174.5442,174.4561,174.5442,9749.0
2019-12-27 15:30:00,198.27,198.3,198.25,198.29,13964.0,174.5354,174.5618,174.5178,174.553,13964.0
2019-12-27 15:35:00,198.29,198.47,198.28,198.42,19852.0,174.553,174.7114,174.5442,174.6674,19852.0
2019-12-27 15:40:00,198.41,198.47,198.36,198.36,23737.0,174.6586,174.7114,174.6146,174.6146,23737.0
2019-12-27 15:45:00,198.35,198.39,198.26,198.28,25866.0,174.6058,174.641,174.5266,174.5442,25866.0
2019-12-27 15:50:00,198.26,198.28,198.09,198.19,60213.0,174.5266,174.5442,174.3769,174.4649,60213.0
2019-12-27 15:55:00,198.18,198.27,198.11,198.16,69204.0,174.4561,174.5354,174.3945,174.4385,69204.0
2019-12-30 09:30:00,197.58,197.8,196.63,196.81,83900.0,173.928,174.1216,173.0917,173.2501,83900.0
2019-12-30 09:35:00,196.83,196.93,196.6,196.93,28263.0,173.2678,173.3558,173.0653,173.3558,28263.0
2019-12-30 09:40:00,196.84,197.0,196.79,196.84,32961.0,173.2766,173.4174,173.2325,173.2766,32961.0
2019-12-30 09:45:00,196.83,196.92,196.71,196.77,24600.0,173.2678,173.347,173.1621,173.2149,24600.0
2019-12-30 09:50:00,196.75,196.82,196.69,196.75,31903.0,173.1973,173.2589,173.1445,173.1973,31903.0
2019-12-30 09:55:00,196.75,196.77,196.4,196.45,67901.0,173.1973,173.2149,172.8892,172.9332,67901.0
2019-12-30 10:00:00,196.48,196.51,196.25,196.44,26072.0,172.9596,172.9861,172.7572,172.9244,26072.0
2019-12-30 10:05:00,196.44,196.49,196.31,196.36,30647.0,172.9244,172.9685,172.81,172.854,30647.0
2019-12-30 10:10:00,196.36,196.55,196.23,196.24,47321.0,172.854,173.0213,172.7396,172.7484,47321.0
2019-12-30 10:15:00,196.24,196.36,196.13,196.28,27023.0,172.7484,172.854,172.6515,172.7836,27023.0
2019-12-30 10:20:00,196.29,196.29,196.12,196.16,24370.0,172.7924,172.7924,172.6427,172.678,24370.0
2019-12-30 10:25:00,196.18,196.21,196.02,196.03,18824.0,172.6956,172.722,172.5547,172.5635,18824.0
2019-12-30 10:30:00,196.06,196.22,195.94,196.19,23242.0,172.5899,172.7308,172.4843,172.7044,23242.0
2019-12-30 10:35:00,196.18,196.3,196.18,196.3,12064.0,172.6956,172.8012,172.6956,172.8012,12064.0
2019-12-30 10:40:00,196.3,196.38,196.26,196.33,21062.0,172.8012,172.8716,172.766,172.8276,21062.0
2019-12-30 10:45:00,196.34,196.42,196.31,196.36,17160.0,172.8364,172.9068,172.81,172.854,17160.0
2019-12-30 10:50:00,196.38,196.49,196.29,196.48,18004.0,172.8716,172.9685,172.7924,172.9596,18004.0
2019-12-30 10:55:00,196.48,196.62,196.47,196.57,15477.0,172.9596,173.0829,172.9508,173.0389,15477.0
2019-12-30 11:00:00,196.57,196.57,196.41,196.41,16833.0,173.0389,173.0389,172.898,172.898,16833.0
2019-12-30 11:05:00,196.41,196.61,196.4,196.58,15555.0,172.898,173.0741,172.8892,173.0477,15555.0
2019-12-30 11:10:00,196.57,196.64,196.53,196.63,11978.0,173.0389,173.1005,173.0037,173.0917,11978.0
2019-12-30 11:15:00,196.64,196.83,196.64,196.8,14130.0,173.1005,173.2678,173.1005,173.2413,14130.0
2019-12-30 11:20:00,196.81,196.81,196.67,196.68,8611.0,173.2501,173.2501,173.1269,173.1357,8611.0
2019-12-30 11:25:00,196.68,196.7,196.44,196.55,17080.0,173.1357,173.1533,172.9244,173.0213,17080.0
2019-12-30 11:30:00,196.54,196.54,196.3,196.35,18857.0,173.0125,173.0125,172.8012,172.8452,18857.0
2019-12-30 11:35:00,196.36,196.44,196.25,196.38,10369.0,172.854,172.9244,172.7572,172.8716,10369.0
2019-12-30 11:40:00,196.42,196.42,196.3,196.35,7606.0,172.9068,172.9068,172.8012,172.8452,7606.0
2019-12-30 11:45:00,196.33,196.44,196.33,196.44,8395.0,172.8276,172.9244,172.8276,172.9244,8395.0
2019-12-30 11:50:00,196.46,196.5,196.37,196.45,8116.0,172.942,172.9773,172.8628,172.9332,8116.0
2019-12-30 11:55:00,196.43,196.59,196.41,196.54,6988.0,172.9156,173.0565,172.898,173.0125,6988.0
2019-12-30 12:00:00,196.54,196.61,196.51,196.59,6264.0,173.0125,173.0741,172.9861,173.0565,6264.0
2019-12-30 12:05:00,196.6,196.67,196.57,196.6,11969.0,173.0653,173.1269,173.0389,173.0653,11969.0
2019-12-30 12:10:00,196.61,196.67,196.59,196.66,9587.0,173.0741,173.1269,173.0565,173.1181,9587.0
2019-12-30 12:15:00,196.65,196.72,196.62,196.67,9101.0,173.1093,173.1709,173.0829,173.1269,9101.0
2019-12-30 12:20:00,196.66,196.67,196.52,196.56,8197.0,173.1181,173.1269,172.9949,173.0301,8197.0
2019-12-30 12:25:00,196.56,196.78,196.56,196.75,14861.0,173.0301,173.2237,173.0301,173.1973,14861.0
2019-12-30 12:30:00,196.78,196.78,196.68,196.71,10541.0,173.2237,173.2237,173.1357,173.1621,10541.0
2019-12-30 12:35:00,196.72,196.75,196.67,196.72,5225.0,173.1709,173.1973,173.1269,173.1709,5225.0
2019-12-30 12:40:00,196.71,196.71,196.57,196.67,8151.0,173.1621,173.1621,173.0389,173.1269,8151.0
2019-12-30 12:45:00,196.69,196.79,196.67,196.78,6453.0,173.1445,173.2325,173.1269,173.2237,6453.0
2019-12-30 12:50:00,196.8,196.81,196.74,196.78,7059.0,173.2413,173.2501,173.1885,173.2237,7059.0
2019-12-30 12:55:00,196.74,196.75,196.61,196.65,12263.0,173.1885,173.1973,173.0741,173.1093,12263.0
2019-12-30 13:00:00,196.64,196.7,196.52,196.65,21367.0,173.1005,173.1533,172.9949,173.1093,21367.0
2019-12-30 13:05:00,196.63,196.7,196.53,196.53,10448.0,173.0917,173.1533,173.0037,173.0037,10448.0
2019-12-30 13:10:00,196.54,196.58,196.44,196.46,14940.0,173.0125,173.0477,172.9244,172.942,14940.0
2019-12-30 13:15:00,196.49,196.5,196.4,196.44,12942.0,172.9685,172.9773,172.8892,172.9244,12942.0
2019-12-30 13:20:00,196.44,196.55,196.42,196.53,9582.0,172.9244,173.0213,172.9068,173.0037,9582.0
2019-12-30 13:25:00,196.52,196.53,196.38,196.43,13853.0,172.9949,173.0037,172.8716,172.9156,13853.0
2019-12-30 13:30:00,196.42,196.46,196.34,196.36,9302.0,172.9068,172.942,172.8364,172.854,9302.0
2019-12-30 13:35:00,196.39,196.44,196.36,196.41,7814.0,172.8804,172.9244,172.854,172.898,7814.0
2019-12-30 13:40:00,196.4,196.46,196.37,196.45,11023.0,172.8892,172.942,172.8628,172.9332,11023.0
2019-12-30 13:45:00,196.44,196.57,196.42,196.55,13760.0,172.9244,173.0389,172.9068,173.0213,13760.0
2019-12-30 13:50:00,196.54,196.66,196.54,196.62,10465.0,173.0125,173.1181,173.0125,173.0829,10465.0
2019-12-30 13:55:00,196.62,196.69,196.58,196.64,7026.0,173.0829,173.1445,173.0477,173.1005,7026.0
2019-12-30 14:00:00,196.64,196.66,196.52,196.61,10124.0,173.1005,173.1181,172.9949,173.0741,10124.0
2019-12-30 14:05:00,196.62,196.62,196.51,196.55,4795.0,173.0829,173.0829,172.9861,173.0213,4795.0
2019-12-30 14:10:00,196.55,196.58,196.45,196.51,8544.0,173.0213,173.0477,172.9332,172.9861,8544.0
2019-12-30 14:15:00,196.53,196.6,196.51,196.58,5386.0,173.0037,173.0653,172.9861,173.0477,5386.0
2019-12-30 14:20:00,196.56,196.6,196.5,196.53,8513.0,173.0301,173.0653,172.9773,173.0037,8513.0
2019-12-30 14:25:00,196.52,196.55,196.45,196.51,11598.0,172.9949,173.0213,172.9332,172.9861,11598.0
2019-12-30 14:30:00,196.49,196.54,196.46,196.51,13021.0,172.9685,173.0125,172.942,172.9861,13021.0
2019-12-30 14:35:00,196.51,196.55,196.47,196.52,5045.0,172.9861,173.0213,172.9508,172.9949,5045.0
2019-12-30 14:40:00,196.52,196.8,196.47,196.8,18227.0,172.9949,173.2413,172.9508,173.2413,18227.0
2019-12-30 14:45:00,196.78,196.79,196.71,196.75,7702.0,173.2237,173.2325,173.1621,173.1973,7702.0
2019-12-30 14:50:00,196.76,196.76,196.66,196.68,16973.0,173.2061,173.2061,173.1181,173.1357,16973.0
2019-12-30 14:55:00,196.67,196.79,196.66,196.78,11877.0,173.1269,173.2325,173.1181,173.2237,11877.0
2019-12-30 15:00:00,196.79,196.81,196.69,196.8,10492.0,173.2325,173.2501,173.1445,173.2413,10492.0
2019-12-30 15:05:00,196.8,196.83,196.71,196.8,10454.0,173.2413,173.2678,173.1621,173.2413,10454.0
2019-12-30 15:10:00,196.81,196.83,196.78,196.79,15102.0,173.2501,173.2678,173.2237,173.2325,15102.0
2019-12-30 15:15:00,196.81,197.0,196.8,196.96,12143.0,173.2501,173.4174,173.2413,173.3822,12143.0
2019-12-30 15:20:00,196.98,196.99,196.86,196.93,16658.0,173.3998,173.4086,173.2942,173.3558,16658.0
2019-12-30 15:25:00,196.92,196.93,196.86,196.88,10785.0,173.347,173.3558,173.2942,173.3118,10785.0
2019-12-30 15:30:00,196.89,196.89,196.74,196.79,13335.0,173.3206,173.3206,173.1885,173.2325,13335.0
2019-12-30 15:35:00,196.79,196.85,196.74,196.78,18409.0,173.2325,173.2854,173.1885,173.2237,18409.0
2019-12-30 15:40:00,196.77,196.78,196.7,196.76,16437.0,173.2149,173.2237,173.1533,173.2061,16437.0
2019-12-30 15:45:00,196.77,196.77,196.7,196.75,23182.0,173.2149,173.2149,173.1533,173.1973,23182.0
2019-12-30 15:50:00,196.74,196.89,196.68,196.84,31716.0,173.1885,173.3206,173.1357,173.2766,31716.0
2019-12-30 15:55:00,196.83,197.03,196.8,196.99,84641.0,173.2678,173.4438,173.2413,173.4086,84641.0
2019-12-31 09:30:00,196.8,197.37,196.55,197.35,51568.0,173.2413,173.7431,173.0213,173.7255,51568.0
2019-12-31 09:35:00,197.35,197.95,197.35,197.85,41610.0,173.7255,174.2537,173.7255,174.1656,41610.0
2019-12-31 09:40:00,197.88,197.93,197.55,197.66,40163.0,174.1921,174.2361,173.9016,173.9984,40163.0
2019-12-31 09:45:00,197.65,197.9,197.65,197.84,24698.0,173.9896,174.2097,173.9896,174.1568,24698.0
2019-12-31 09:50:00,197.87,197.88,197.55,197.64,30677.0,174.1833,174.1921,173.9016,173.9808,30677.0
2019-12-31 09:55:00,197.63,197.72,197.48,197.49,23854.0,173.972,174.0512,173.8399,173.8487,23854.0
2019-12-31 10:00:00,197.55,197.59,197.36,197.51,13713.0,173.9016,173.9368,173.7343,173.8663,13713.0
2019-12-31 10:05:00,197.52,197.52,197.29,197.42,16282.0,173.8752,173.8752,173.6727,173.7871,16282.0
2019-12-31 10:10:00,197.43,197.52,197.31,197.41,15326.0,173.7959,173.8752,173.6903,173.7783,15326.0
2019-12-31 10:15:00,197.42,197.55,197.36,197.55,17285.0,173.7871,173.9016,173.7343,173.9016,17285.0
2019-12-31 10:20:00,197.55,197.61,197.44,197.52,10235.0,173.9016,173.9544,173.8047,173.8752,10235.0
2019-12-31 10:25:00,197.52,197.53,197.31,197.34,37237.0,173.8752,173.884,173.6903,173.7167,37237.0
2019-12-31 10:30:00,197.36,197.39,197.2,197.21,23811.0,173.7343,173.7607,173.5935,173.6023,23811.0
2019-12-31 10:35:00,197.2,197.41,197.19,197.35,11062.0,173.5935,173.7783,173.5847,173.7255,11062.0
2019-12-31 10:40:00,197.34,197.44,197.2,197.24,22332.0,173.7167,173.8047,173.5935,173.6287,22332.0
2019-12-31 10:45:00,197.24,197.31,197.16,197.28,9929.0,173.6287,173.6903,173.5582,173.6639,9929.0
2019-12-31 10:50:00,197.28,197.3,197.21,197.26,9539.0,173.6639,173.6815,173.6023,173.6463,9539.0
2019-12-31 10:55:00,197.26,197.26,197.14,197.2,11022.0,173.6463,173.6463,173.5406,173.5935,11022.0
2019-12-31 11:00:00,197.23,197.36,197.23,197.36,8572.0,173.6199,173.7343,173.6199,173.7343,8572.0
2019-12-31 11:05:00,197.36,197.38,197.25,197.35,11855.0,173.7343,173.7519,173.6375,173.7255,11855.0
2019-12-31 11:10:00,197.39,197.49,197.32,197.43,14161.0,173.7607,173.8487,173.6991,173.7959,14161.0
2019-12-31 11:15:00,197.44,197.47,197.41,197.46,6083.0,173.8047,173.8311,173.7783,173.8223,6083.0
2019-12-31 11:20:00,197.45,197.46,197.39,197.44,8958.0,173.8135,173.8223,173.7607,173.8047,8958.0
2019-12-31 11:25:00,197.45,197.54,197.42,197.53,15213.0,173.8135,173.8928,173.7871,173.884,15213.0
2019-12-31 11:30:00,197.53,197.66,197.45,197.53,13313.0,173.884,173.9984,173.8135,173.884,13313.0
2019-12-31 11:35:00,197.54,197.56,197.42,197.56,13945.0,173.8928,173.9104,173.7871,173.9104,13945.0
2019-12-31 11:40:00,197.57,197.63,197.5,197.59,14010.0,173.9192,173.972,173.8575,173.9368,14010.0
2019-12-31 11:45:00,197.58,197.65,197.51,197.52,8871.0,173.928,173.9896,173.8663,173.8752,8871.0
2019-12-31 11:50:00,197.49,197.51,197.42,197.45,9567.0,173.8487,173.8663,173.7871,173.8135,9567.0
2019-12-31 11:55:00,197.45,197.51,197.4,197.47,12918.0,173.8135,173.8663,173.7695,173.8311,12918.0
2019-12-31 12:00:00,197.49,197.49,197.29,197.32,20627.0,173.8487,173.8487,173.6727,173.6991,20627.0
2019-12-31 12:05:00,197.32,197.35,197.21,197.27,8737.0,173.6991,173.7255,173.6023,173.6551,8737.0
2019-12-31 12:10:00,197.26,197.32,197.15,197.15,8709.0,173.6463,173.6991,173.5494,173.5494,8709.0
2019-12-31 12:15:00,197.11,197.18,197.07,197.07,8238.0,173.5142,173.5759,173.479,173.479,8238.0
2019-12-31 12:20:00,197.04,197.14,197.02,197.06,11742.0,173.4526,173.5406,173.435,173.4702,11742.0
2019-12-31 12:25:00,197.06,197.11,197.03,197.11,10523.0,173.4702,173.5142,173.4438,173.5142,10523.0
2019-12-31 12:30:00,197.11,197.11,197.03,197.07,9659.0,173.5142,173.5142,173.4438,173.479,9659.0
2019-12-31 12:35:00,197.08,197.09,197.02,197.08,7081.0,173.4878,173.4966,173.435,173.4878,7081.0
2019-12-31 12:40:00,197.07,197.18,197.07,197.17,6188.0,173.479,173.5759,173.479,173.567,6188.0
2019-12-31 12:45:00,197.18,197.25,197.14,197.17,8419.0,173.5759,173.6375,173.5406,173.567,8419.0
2019-12-31 12:50:00,197.17,197.18,197.06,197.12,10053.0,173.567,173.5759,173.4702,173.523,10053.0
2019-12-31 12:55:00,197.13,197.17,197.07,197.08,6852.0,173.5318,173.567,173.479,173.4878,6852.0
2019-12-31 13:00:00,197.07,197.13,197.06,197.07,7809.0,173.479,173.5318,173.4702,173.479,7809.0
2019-12-31 13:05:00,197.06,197.11,197.04,197.04,12898.0,173.4702,173.5142,173.4526,173.4526,12898.0
2019-12-31 13:10:00,197.05,197.06,196.97,196.99,16446.0,173.4614,173.4702,173.391,173.4086,16446.0
2019-12-31 13:15:00,196.99,197.01,196.9,196.91,9741.0,173.4086,173.4262,173.3294,173.3382,9741.0
2019-12-31 13:20:00,196.92,196.98,196.88,196.88,12636.0,173.347,173.3998,173.3118,173.3118,12636.0
2019-12-31 13:25:00,196.89,196.95,196.85,196.93,10530.0,173.3206,173.3734,173.2854,173.3558,10530.0
2019-12-31 13:30:00,196.93,197.05,196.93,197.01,11562.0,173.3558,173.4614,173.3558,173.4262,11562.0
2019-12-31 13:35:00,197.01,197.02,196.94,196.97,11111.0,173.4262,173.435,173.3646,173.391,11111.0
2019-12-31 13:40:00,196.98,197.02,196.94,196.95,6414.0,173.3998,173.435,173.3646,173.3734,6414.0
2019-12-31 13:45:00,196.95,196.96,196.89,196.95,16706.0,173.3734,173.3822,173.3206,173.3734,16706.0
2019-12-31 13:50:00,196.95,197.01,196.94,197.0,10153.0,173.3734,173.4262,173.3646,173.4174,10153.0
2019-12-31 13:55:00,197.0,197.01,196.96,196.96,6168.0,173.4174,173.4262,173.3822,173.3822,6168.0
2019-12-31 14:00:00,196.97,196.98,196.89,196.93,12904.0,173.391,173.3998,173.3206,173.3558,12904.0
2019-12-31 14:05:00,196.91,196.98,196.91,196.97,9691.0,173.3382,173.3998,173.3382,173.391,9691.0
2019-12-31 14:10:00,196.97,197.21,196.97,197.18,10973.0,173.391,173.6023,173.391,173.5759,10973.0
2019-12-31 14:15:00,197.19,197.22,197.07,197.21,10675.0,173.5847,173.6111,173.479,173.6023,10675.0
2019-12-31 14:20:00,197.2,197.26,197.16,197.26,6028.0,173.5935,173.6463,173.5582,173.6463,6028.0
2019-12-31 14:25:00,197.26,197.4,197.25,197.34,16350.0,173.6463,173.7695,173.6375,173.7167,16350.0
2019-12-31 14:30:00,197.34,197.42,197.32,197.39,8920.0,173.7167,173.7871,173.6991,173.7607,8920.0
2019-12-31 14:35:00,197.41,197.41,197.33,197.38,9597.0,173.7783,173.7783,173.7079,173.7519,9597.0
2019-12-31 14:40:00,197.37,197.42,197.35,197.41,12638.0,173.7431,173.7871,173.7255,173.7783,12638.0
2019-12-31 14:45:00,197.42,197.47,197.41,197.47,13329.0,173.7871,173.8311,173.7783,173.8311,13329.0
2019-12-31 14:50:00,197.46,197.47,197.32,197.33,19842.0,173.8223,173.8311,173.6991,173.7079,19842.0
2019-12-31 14:55:00,197.31,197.36,197.29,197.29,12482.0,173.6903,173.7343,173.6727,173.6727,12482.0
2019-12-31 15:00:00,197.3,197.33,197.21,197.22,39750.0,173.6815,173.7079,173.6023,173.6111,39750.0
2019-12-31 15:05:00,197.23,197.26,197.16,197.21,14398.0,173.6199,173.6463,173.5582,173.6023,14398.0
2019-12-31 15:10:00,197.23,197.36,197.23,197.3,14852.0,173.6199,173.7343,173.6199,173.6815,14852.0
2019-12-31 15:15:00,197.28,197.33,197.2,197.29,11782.0,173.6639,173.7079,173.5935,173.6727,11782.0
2019-12-31 15:20:00,197.28,197.37,197.26,197.36,12051.0,173.6639,173.7431,173.6463,173.7343,12051.0
2019-12-31 15:25:00,197.36,197.49,197.36,197.47,16480.0,173.7343,173.8487,173.7343,173.8311,16480.0
2019-12-31 15:30:00,197.47,197.54,197.43,197.52,27442.0,173.8311,173.8928,173.7959,173.8752,27442.0
2019-12-31 15:35:00,197.51,197.62,197.5,197.58,20225.0,173.8663,173.9632,173.8575,173.928,20225.0
2019-12-31 15:40:00,197.58,197.68,197.57,197.64,18102.0,173.928,174.016,173.9192,173.9808,18102.0
2019-12-31 15:45:00,197.63,197.64,197.47,197.52,29953.0,173.972,173.9808,173.8311,173.8752,29953.0
2019-12-31 15:50:00,197.52,197.6,197.45,197.59,41092.0,173.8752,173.9456,173.8135,173.9368,41092.0
2019-12-31 15:55:00,197.52,197.68,197.49,197.55,119396.0,173.8752,174.016,173.8487,173.9016,119396.0
2020-01-02 09:30:00,198.0,198.36,197.81,198.32,77981.0,174.2977,174.6146,174.1304,174.5794,77981.0
2020-01-02 09:35:00,198.3,198.48,198.17,198.38,41638.0,174.5618,174.7202,174.4473,174.6322,41638.0
2020-01-02 09:40:00,198.4,198.45,198.06,198.16,71943.0,174.6498,174.6938,174.3505,174.4385,71943.0
2020-01-02 09:45:00,198.16,198.39,198.16,198.31,72870.0,174.4385,174.641,174.4385,174.5706,72870.0
2020-01-02 09:50:00,198.28,198.53,198.27,198.44,48911.0,174.5442,174.7642,174.5354,174.685,48911.0
2020-01-02 09:55:00,198.41,198.41,198.19,198.26,21860.0,174.6586,174.6586,174.4649,174.5266,21860.0
2020-01-02 10:00:00,198.22,198.31,198.18,198.21,21305.0,174.4914,174.5706,174.4561,174.4826,21305.0
2020-01-02 10:05:00,198.21,198.45,198.2,198.39,31165.0,174.4826,174.6938,174.4737,174.641,31165.0
2020-01-02 10:10:00,198.42,198.53,198.36,198.42,34762.0,174.6674,174.7642,174.6146,174.6674,34762.0
2020-01-02 10:15:00,198.41,198.42,198.2,198.27,20736.0,174.6586,174.6674,174.4737,174.5354,20736.0
2020-01-02 10:20:00,198.25,198.42,198.2,198.22,30394.0,174.5178,174.6674,174.4737,174.4914,30394.0
2020-01-02 10:25:00,198.2,198.42,198.15,198.28,24068.0,174.4737,174.6674,174.4297,174.5442,24068.0
2020-01-02 10:30:00,198.28,198.31,198.15,198.31,23868.0,174.5442,174.5706,174.4297,174.5706,23868.0
2020-01-02 10:35:00,198.31,198.38,198.24,198.38,17100.0,174.5706,174.6322,174.509,174.6322,17100.0
2020-01-02 10:40:00,198.37,198.53,198.28,198.5,20333.0,174.6234,174.7642,174.5442,174.7378,20333.0
2020-01-02 10:45:00,198.49,198.54,198.33,198.41,21708.0,174.729,174.773,174.5882,174.6586,21708.0
2020-01-02 10:50:00,198.37,198.48,198.28,198.45,12561.0,174.6234,174.7202,174.5442,174.6938,12561.0
2020-01-02 10:55:00,198.47,198.8,198.47,198.69,34328.0,174.7114,175.0019,174.7114,174.9051,34328.0
2020-01-02 11:00:00,198.69,198.78,198.55,198.76,15729.0,174.9051,174.9843,174.7819,174.9667,15729.0
2020-01-02 11:05:00,198.73,198.95,198.73,198.95,24848.0,174.9403,175.134,174.9403,175.134,24848.0
2020-01-02 11:10:00,198.94,199.09,198.92,199.08,49268.0,175.1252,175.2572,175.1076,175.2484,49268.0
2020-01-02 11:15:00,199.07,199.35,199.04,199.33,63863.0,175.2396,175.4861,175.2132,175.4685,63863.0
2020-01-02 11:20:00,199.33,199.38,199.23,199.38,21439.0,175.4685,175.5125,175.3804,175.5125,21439.0
2020-01-02 11:25:00,199.39,199.43,199.15,199.21,22302.0,175.5213,175.5565,175.31,175.3628,22302.0
2020-01-02 11:30:00,199.21,199.33,199.1,199.13,22779.0,175.3628,175.4685,175.266,175.2924,22779.0
2020-01-02 11:35:00,199.11,199.27,199.08,199.27,15881.0,175.2748,175.4157,175.2484,175.4157,15881.0
2020-01-02 11:40:00,199.28,199.31,199.22,199.28,20704.0,175.4245,175.4509,175.3716,175.4245,20704.0
2020-01-02 11:45:00,199.29,199.42,199.29,199.38,12147.0,175.4333,175.5477,175.4333,175.5125,12147.0
2020-01-02 11:50:00,199.41,199.41,199.18,199.19,15895.0,175.5389,175.5389,175.3364,175.3452,15895.0
2020-01-02 11:55:00,199.19,199.22,199.15,199.19,15123.0,175.3452,175.3716,175.31,175.3452,15123.0
2020-01-02 12:00:00,199.19,199.23,199.1,199.19,24545.0,175.3452,175.3804,175.266,175.3452,24545.0
2020-01-02 12:05:00,199.2,199.21,199.08,199.12,31189.0,175.354,175.3628,175.2484,175.2836,31189.0
2020-01-02 12:10:00,199.14,199.17,198.96,198.96,17268.0,175.3012,175.3276,175.1428,175.1428,17268.0
2020-01-02 12:15:00,198.96,199.16,198.93,199.15,34702.0,175.1428,175.3188,175.1164,175.31,34702.0
2020-01-02 12:20:00,199.14,199.14,199.05,199.05,63255.0,175.3012,175.3012,175.222,175.222,63255.0
2020-01-02 12:25:00,199.07,199.21,199.04,199.2,9598.0,175.2396,175.3628,175.2132,175.354,9598.0
2020-01-02 12:30:00,199.2,199.23,199.1,199.14,11591.0,175.354,175.3804,175.266,175.3012,11591.0
2020-01-02 12:35:00,199.15,199.34,199.14,199.33,11558.0,175.31,175.4773,175.3012,175.4685,11558.0
2020-01-02 12:40:00,199.34,199.45,199.3,199.45,14415.0,175.4773,175.5741,175.4421,175.5741,14415.0
2020-01-02 12:45:00,199.45,199.57,199.45,199.57,18556.0,175.5741,175.6797,175.5741,175.6797,18556.0
2020-01-02 12:50:00,199.57,199.66,199.48,199.63,23895.0,175.6797,175.759,175.6005,175.7326,23895.0
2020-01-02 12:55:00,199.63,199.71,199.63,199.66,15451.0,175.7326,175.803,175.7326,175.759,15451.0
2020-01-02 13:00:00,199.66,199.67,199.36,199.46,22322.0,175.759,175.7678,175.4949,175.5829,22322.0
2020-01-02 13:05:00,199.44,199.62,199.44,199.58,10181.0,175.5653,175.7238,175.5653,175.6886,10181.0
2020-01-02 13:10:00,199.58,199.62,199.39,199.47,17103.0,175.6886,175.7238,175.5213,175.5917,17103.0
2020-01-02 13:15:00,199.48,199.59,199.48,199.49,13608.0,175.6005,175.6974,175.6005,175.6093,13608.0
2020-01-02 13:20:00,199.49,199.66,199.47,199.62,10382.0,175.6093,175.759,175.5917,175.7238,10382.0
2020-01-02 13:25:00,199.61,199.62,199.54,199.59,9689.0,175.715,175.7238,175.6533,175.6974,9689.0
2020-01-02 13:30:00,199.59,199.59,199.41,199.52,11829.0,175.6974,175.6974,175.5389,175.6357,11829.0
2020-01-02 13:35:00,199.51,199.59,199.49,199.57,8757.0,175.6269,175.6974,175.6093,175.6797,8757.0
2020-01-02 13:40:00,199.57,199.61,199.5,199.59,10865.0,175.6797,175.715,175.6181,175.6974,10865.0
2020-01-02 13:45:00,199.6,199.71,199.57,199.67,16782.0,175.7062,175.803,175.6797,175.7678,16782.0
2020-01-02 13:50:00,199.67,199.72,199.63,199.68,13935.0,175.7678,175.8118,175.7326,175.7766,13935.0
2020-01-02 13:55:00,199.68,199.73,199.67,199.72,9800.0,175.7766,175.8206,175.7678,175.8118,9800.0
2020-01-02 14:00:00,199.71,199.74,199.67,199.72,16545.0,175.803,175.8294,175.7678,175.8118,16545.0
2020-01-02 14:05:00,199.72,199.78,199.69,199.76,14626.0,175.8118,175.8646,175.7854,175.847,14626.0
2020-01-02 14:10:00,199.74,199.83,199.71,199.76,19597.0,175.8294,175.9086,175.803,175.847,19597.0
2020-01-02 14:15:00,199.78,199.82,199.75,199.81,18780.0,175.8646,175.8998,175.8382,175.891,18780.0
2020-01-02 14:20:00,199.82,199.93,199.81,199.88,31492.0,175.8998,175.9967,175.891,175.9526,31492.0
2020-01-02 14:25:00,199.9,199.93,199.88,199.9,12268.0,175.9702,175.9967,175.9526,175.9702,12268.0
2020-01-02 14:30:00,199.88,199.93,199.83,199.87,23946.0,175.9526,175.9967,175.9086,175.9438,23946.0
2020-01-02 14:35:00,199.88,199.94,199.87,199.92,23802.0,175.9526,176.0055,175.9438,175.9879,23802.0
2020-01-02 14:40:00,199.92,200.05,199.92,200.03,91867.0,175.9879,176.1023,175.9879,176.0847,91867.0
2020-01-02 14:45:00,200.02,200.15,200.0,200.12,23868.0,176.0759,176.1903,176.0583,176.1639,23868.0
2020-01-02 14:50:00,200.13,200.31,200.13,200.15,33802.0,176.1727,176.3312,176.1727,176.1903,33802.0
2020-01-02 14:55:00,200.16,200.18,200.03,200.03,14647.0,176.1991,176.2167,176.0847,176.0847,14647.0
2020-01-02 15:00:00,200.05,200.1,200.02,200.07,16796.0,176.1023,176.1463,176.0759,176.1199,16796.0
2020-01-02 15:05:00,200.06,200.09,199.94,200.08,18717.0,176.1111,176.1375,176.0055,176.1287,18717.0
2020-01-02 15:10:00,200.1,200.14,200.06,200.1,50566.0,176.1463,176.1815,176.1111,176.1463,50566.0
2020-01-02 15:15:00,200.1,200.11,199.96,200.01,18764.0,176.1463,176.1551,176.0231,176.0671,18764.0
2020-01-02 15:20:00,200.0,200.03,199.93,199.95,16628.0,176.0583,176.0847,175.9967,176.0143,16628.0
2020-01-02 15:25:00,199.94,200.06,199.92,200.03,26138.0,176.0055,176.1111,175.9879,176.0847,26138.0
2020-01-02 15:30:00,200.06,200.21,200.0,200.21,31125.0,176.1111,176.2431,176.0583,176.2431,31125.0
2020-01-02 15:35:00,200.22,200.26,200.19,200.22,26396.0,176.2519,176.2871,176.2255,176.2519,26396.0
2020-01-02 15:40:00,200.23,200.32,200.16,200.32,37685.0,176.2607,176.34,176.1991,176.34,37685.0
2020-01-02 15:45:00,200.31,200.37,200.23,200.29,34686.0,176.3312,176.384,176.2607,176.3136,34686.0
2020-01-02 15:50:00,200.3,200.68,200.3,200.66,104699.0,176.3224,176.6569,176.3224,176.6393,104699.0
2020-01-02 15:55:00,200.67,200.8,200.55,200.8,185272.0,176.6481,176.7625,176.5424,176.7625,185272.0
2020-01-03 09:30:00,199.39,200.4,199.15,199.69,117680.0,175.5213,176.4104,175.31,175.7854,117680.0
2020-01-03 09:35:00,199.73,199.84,199.35,199.55,25880.0,175.8206,175.9174,175.4861,175.6621,25880.0
2020-01-03 09:40:00,199.58,199.59,199.09,199.23,42179.0,175.6886,175.6974,175.2572,175.3804,42179.0
2020-01-03 09:45:00,199.19,199.52,198.85,199.4,36246.0,175.3452,175.6357,175.0459,175.5301,36246.0
2020-01-03 09:50:00,199.4,199.5,199.21,199.21,16598.0,175.5301,175.6181,175.3628,175.3628,16598.0
2020-01-03 09:55:00,199.26,199.48,199.02,199.35,13161.0,175.4069,175.6005,175.1956,175.4861,13161.0
2020-01-03 10:00:00,199.22,199.76,199.09,199.75,21297.0,175.3716,175.847,175.2572,175.8382,21297.0
2020-01-03 10:05:00,199.73,199.78,199.59,199.78,18147.0,175.8206,175.8646,175.6974,175.8646,18147.0
2020-01-03 10:10:00,199.77,200.07,199.76,200.06,20572.0,175.8558,176.1199,175.847,176.1111,20572.0
2020-01-03 10:15:00,200.09,200.23,200.06,200.08,19145.0,176.1375,176.2607,176.1111,176.1287,19145.0
2020-01-03 10:20:00,200.04,200.04,199.68,199.81,12722.0,176.0935,176.0935,175.7766,175.891,12722.0
2020-01-03 10:25:00,199.78,199.9,199.72,199.79,10910.0,175.8646,175.9702,175.8118,175.8734,10910.0
2020-01-03 10:30:00,199.78,199.92,199.53,199.58,15527.0,175.8646,175.9879,175.6445,175.6886,15527.0
2020-01-03 10:35:00,199.53,199.63,199.42,199.59,13693.0,175.6445,175.7326,175.5477,175.6974,13693.0
2020-01-03 10:40:00,199.63,199.79,199.59,199.7,9995.0,175.7326,175.8734,175.6974,175.7942,9995.0
2020-01-03 10:45:00,199.67,199.82,199.43,199.77,27901.0,175.7678,175.8998,175.5565,175.8558,27901.0
2020-01-03 10:50:00,199.71,199.73,199.54,199.67,29990.0,175.803,175.8206,175.6533,175.7678,29990.0
2020-01-03 10:55:00,199.66,199.78,199.57,199.72,20535.0,175.759,175.8646,175.6797,175.8118,20535.0
2020-01-03 11:00:00,199.72,199.8,199.5,199.72,35908.0,175.8118,175.8822,175.6181,175.8118,35908.0
2020-01-03 11:05:00,199.7,199.84,199.63,199.68,12186.0,175.7942,175.9174,175.7326,175.7766,12186.0
2020-01-03 11:10:00,199.7,199.77,199.64,199.77,13253.0,175.7942,175.8558,175.7414,175.8558,13253.0
2020-01-03 11:15:00,199.77,199.86,199.69,199.79,10136.0,175.8558,175.935,175.7854,175.8734,10136.0
2020-01-03 11:20:00,199.79,200.02,199.75,200.0,14422.0,175.8734,176.0759,175.8382,176.0583,14422.0
2020-01-03 11:25:00,200.03,200.08,199.92,200.0,23557.0,176.0847,176.1287,175.9879,176.0583,23557.0
2020-01-03 11:30:00,200.01,200.19,199.97,200.19,16383.0,176.0671,176.2255,176.0319,176.2255,16383.0
2020-01-03 11:35:00,200.17,200.18,200.09,200.16,9518.0,176.2079,176.2167,176.1375,176.1991,9518.0
2020-01-03 11:40:00,200.17,200.17,200.05,200.15,10109.0,176.2079,176.2079,176.1023,176.1903,10109.0
2020-01-03 11:45:00,200.15,200.2,200.02,200.15,17803.0,176.1903,176.2343,176.0759,176.1903,17803.0
2020-01-03 11:50:00,200.13,200.19,200.06,200.08,23201.0,176.1727,176.2255,176.1111,176.1287,23201.0
2020-01-03 11:55:00,200.08,200.09,200.0,200.01,11854.0,176.1287,176.1375,176.0583,176.0671,11854.0
2020-01-03 12:00:00,200.01,200.15,200.0,200.14,12211.0,176.0671,176.1903,176.0583,176.1815,12211.0
2020-01-03 12:05:00,200.12,200.21,200.12,200.19,12054.0,176.1639,176.2431,176.1639,176.2255,12054.0
2020-01-03 12:10:00,200.17,200.25,200.15,200.15,8850.0,176.2079,176.2783,176.1903,176.1903,8850.0
2020-01-03 12:15:00,200.16,200.22,200.1,200.22,9336.0,176.1991,176.2519,176.1463,176.2519,9336.0
2020-01-03 12:20:00,200.21,200.38,200.18,200.37,11170.0,176.2431,176.3928,176.2167,176.384,11170.0
2020-01-03 12:25:00,200.38,200.44,200.25,200.28,12208.0,176.3928,176.4456,176.2783,176.3048,12208.0
2020-01-03 12:30:00,200.26,200.41,200.25,200.39,9973.0,176.2871,176.4192,176.2783,176.4016,9973.0
2020-01-03 12:35:00,200.39,200.4,200.3,200.35,7706.0,176.4016,176.4104,176.3224,176.3664,7706.0
2020-01-03 12:40:00,200.37,200.38,200.29,200.3,7956.0,176.384,176.3928,176.3136,176.3224,7956.0
2020-01-03 12:45:00,200.33,200.39,200.26,200.3,19992.0,176.3488,176.4016,176.2871,176.3224,19992.0
2020-01-03 12:50:00,200.29,200.55,200.28,200.5,16736.0,176.3136,176.5424,176.3048,176.4984,16736.0
2020-01-03 12:55:00,200.49,200.51,200.34,200.34,22125.0,176.4896,176.5072,176.3576,176.3576,22125.0
2020-01-03 13:00:00,200.34,200.43,200.3,200.31,8979.0,176.3576,176.4368,176.3224,176.3312,8979.0
2020-01-03 13:05:00,200.33,200.41,200.32,200.4,8533.0,176.3488,176.4192,176.34,176.4104,8533.0
2020-01-03 13:10:00,200.37,200.39,200.33,200.34,8044.0,176.384,176.4016,176.3488,176.3576,8044.0
2020-01-03 13:15:00,200.34,200.39,200.28,200.32,12714.0,176.3576,176.4016,176.3048,176.34,12714.0
2020-01-03 13:20:00,200.32,200.38,200.21,200.23,7077.0,176.34,176.3928,176.2431,176.2607,7077.0
2020-01-03 13:25:00,200.21,200.32,200.2,200.32,11312.0,176.2431,176.34,176.2343,176.34,11312.0
2020-01-03 13:30:00,200.32,200.32,200.14,200.16,8983.0,176.34,176.34,176.1815,176.1991,8983.0
2020-01-03 13:35:00,200.15,200.16,199.74,199.91,17770.0,176.1903,176.1991,175.8294,175.979,17770.0
2020-01-03 13:40:00,199.9,200.03,199.8,200.0,10190.0,175.9702,176.0847,175.8822,176.0583,10190.0
2020-01-03 13:45:00,200.0,200.06,199.94,199.95,15967.0,176.0583,176.1111,176.0055,176.0143,15967.0
2020-01-03 13:50:00,199.94,199.95,199.72,199.78,38374.0,176.0055,176.0143,175.8118,175.8646,38374.0
2020-01-03 13:55:00,199.72,199.79,199.65,199.76,20729.0,175.8118,175.8734,175.7502,175.847,20729.0
2020-01-03 14:00:00,199.76,199.95,199.76,199.8,12249.0,175.847,176.0143,175.847,175.8822,12249.0
2020-01-03 14:05:00,199.87,199.97,199.84,199.88,7465.0,175.9438,176.0319,175.9174,175.9526,7465.0
2020-01-03 14:10:00,199.9,199.91,199.77,199.81,7156.0,175.9702,175.979,175.8558,175.891,7156.0
2020-01-03 14:15:00,199.83,199.97,199.79,199.97,17567.0,175.9086,176.0319,175.8734,176.0319,17567.0
2020-01-03 14:20:00,200.0,200.05,199.93,200.01,13151.0,176.0583,176.1023,175.9967,176.0671,13151.0
2020-01-03 14:25:00,200.02,200.13,199.95,200.12,14488.0,176.0759,176.1727,176.0143,176.1639,14488.0
2020-01-03 14:30:00,200.09,200.11,200.0,200.0,4985.0,176.1375,176.1551,176.0583,176.0583,4985.0
2020-01-03 14:35:00,199.98,200.1,199.94,200.1,8629.0,176.0407,176.1463,176.0055,176.1463,8629.0
2020-01-03 14:40:00,200.08,200.25,200.08,200.14,17678.0,176.1287,176.2783,176.1287,176.1815,17678.0
2020-01-03 14:45:00,200.13,200.13,200.06,200.09,7879.0,176.1727,176.1727,176.1111,176.1375,7879.0
2020-01-03 14:50:00,200.11,200.22,200.11,200.18,10028.0,176.1551,176.2519,176.1551,176.2167,10028.0
2020-01-03 14:55:00,200.2,200.27,200.18,200.21,10478.0,176.2343,176.296,176.2167,176.2431,10478.0
2020-01-03 15:00:00,200.22,200.38,200.16,200.31,22414.0,176.2519,176.3928,176.1991,176.3312,22414.0
2020-01-03 15:05:00,200.32,200.32,200.16,200.29,9930.0,176.34,176.34,176.1991,176.3136,9930.0
2020-01-03 15:10:00,200.26,200.26,200.16,200.22,11405.0,176.2871,176.2871,176.1991,176.2519,11405.0
2020-01-03 15:15:00,200.23,200.3,200.05,200.05,27387.0,176.2607,176.3224,176.1023,176.1023,27387.0
2020-01-03 15:20:00,200.04,200.14,199.98,200.0,16010.0,176.0935,176.1815,176.0407,176.0583,16010.0
2020-01-03 15:25:00,200.0,200.05,199.93,200.03,14030.0,176.0583,176.1023,175.9967,176.0847,14030.0
2020-01-03 15:30:00,200.03,200.03,199.82,199.87,22756.0,176.0847,176.0847,175.8998,175.9438,22756.0
2020-01-03 15:35:00,199.87,199.9,199.71,199.77,19468.0,175.9438,175.9702,175.803,175.8558,19468.0
2020-01-03 15:40:00,199.75,199.93,199.72,199.93,19216.0,175.8382,175.9967,175.8118,175.9967,19216.0
2020-01-03 15:45:00,199.93,199.94,199.72,199.86,26017.0,175.9967,176.0055,175.8118,175.935,26017.0
2020-01-03 15:50:00,199.86,200.07,199.81,200.03,39518.0,175.935,176.1199,175.891,176.0847,39518.0
2020-01-03 15:55:00,200.05,200.26,200.02,200.02,148731.0,176.1023,176.2871,176.0759,176.0759,148731.0
2020-01-06 09:30:00,199.53,200.6,199.35,200.5,133101.0,175.6445,176.5864,175.4861,176.4984,133101.0
2020-01-06 09:35:00,200.6,200.81,200.44,200.55,53715.0,176.5864,176.7713,176.4456,176.5424,53715.0
2020-01-06 09:40:00,200.55,200.79,200.45,200.7,48728.0,176.5424,176.7537,176.4544,176.6745,48728.0
2020-01-06 09:45:00,200.57,200.65,200.22,200.23,26487.0,176.56,176.6305,176.2519,176.2607,26487.0
2020-01-06 09:50:00,200.22,200.44,200.19,200.4,30302.0,176.2519,176.4456,176.2255,176.4104,30302.0
2020-01-06 09:55:00,200.39,200.66,200.36,200.66,26106.0,176.4016,176.6393,176.3752,176.6393,26106.0
2020-01-06 10:00:00,200.68,200.68,200.43,200.52,16614.0,176.6569,176.6569,176.4368,176.516,16614.0
2020-01-06 10:05:00,200.53,200.69,200.46,200.6,24423.0,176.5248,176.6657,176.4632,176.5864,24423.0
2020-01-06 10:10:00,200.57,200.8,200.57,200.74,17305.0,176.56,176.7625,176.56,176.7097,17305.0
2020-01-06 10:15:00,200.74,200.81,200.59,200.8,26764.0,176.7097,176.7713,176.5776,176.7625,26764.0
2020-01-06 10:20:00,200.78,200.83,200.68,200.73,16255.0,176.7449,176.7889,176.6569,176.7009,16255.0
2020-01-06 10:25:00,200.74,200.81,200.69,200.78,19695.0,176.7097,176.7713,176.6657,176.7449,19695.0
2020-01-06 10:30:00,200.81,200.82,200.64,200.65,22243.0,176.7713,176.7801,176.6217,176.6305,22243.0
2020-01-06 10:35:00,200.63,200.79,200.58,200.78,29282.0,176.6129,176.7537,176.5688,176.7449,29282.0
2020-01-06 10:40:00,200.78,200.96,200.67,200.95,27377.0,176.7449,176.9034,176.6481,176.8946,27377.0
2020-01-06 10:45:00,200.95,201.05,200.93,201.02,30205.0,176.8946,176.9826,176.8769,176.9562,30205.0
2020-01-06 10:50:00,201.02,201.36,201.02,201.34,37906.0,176.9562,177.2555,176.9562,177.2379,37906.0
2020-01-06 10:55:00,201.34,201.5,201.33,201.47,39911.0,177.2379,177.3787,177.2291,177.3523,39911.0
2020-01-06 11:00:00,201.48,201.58,201.45,201.58,37631.0,177.3611,177.4491,177.3347,177.4491,37631.0
2020-01-06 11:05:00,201.56,201.71,201.56,201.7,45376.0,177.4315,177.5636,177.4315,177.5548,45376.0
2020-01-06 11:10:00,201.72,201.95,201.7,201.93,29838.0,177.5724,177.7748,177.5548,177.7572,29838.0
2020-01-06 11:15:00,201.94,202.0,201.84,201.88,27071.0,177.766,177.8189,177.678,177.7132,27071.0
2020-01-06 11:20:00,201.86,202.08,201.74,202.08,51658.0,177.6956,177.8893,177.59,177.8893,51658.0
2020-01-06 11:25:00,202.08,202.17,201.99,202.11,33989.0,177.8893,177.9685,177.8101,177.9157,33989.0
2020-01-06 11:30:00,202.13,202.22,202.05,202.16,35723.0,177.9333,178.0125,177.8629,177.9597,35723.0
2020-01-06 11:35:00,202.14,202.4,202.1,202.4,52514.0,177.9421,178.171,177.9069,178.171,52514.0
2020-01-06 11:40:00,202.38,202.6,202.36,202.47,42075.0,178.1534,178.347,178.1358,178.2326,42075.0
2020-01-06 11:45:00,202.48,202.61,202.46,202.59,39329.0,178.2414,178.3558,178.2238,178.3382,39329.0
2020-01-06 11:50:00,202.6,202.72,202.47,202.62,61509.0,178.347,178.4527,178.2326,178.3646,61509.0
2020-01-06 11:55:00,202.6,202.67,202.47,202.57,57301.0,178.347,178.4087,178.2326,178.3206,57301.0
2020-01-06 12:00:00,202.58,202.6,202.49,202.51,24879.0,178.3294,178.347,178.2502,178.2678,24879.0
2020-01-06 12:05:00,202.51,202.67,202.5,202.67,21854.0,178.2678,178.4087,178.259,178.4087,21854.0
2020-01-06 12:10:00,202.67,202.75,202.5,202.61,23441.0,178.4087,178.4791,178.259,178.3558,23441.0
2020-01-06 12:15:00,202.62,202.64,202.54,202.63,17204.0,178.3646,178.3822,178.2942,178.3734,17204.0
2020-01-06 12:20:00,202.62,202.62,202.48,202.51,17167.0,178.3646,178.3646,178.2414,178.2678,17167.0
2020-01-06 12:25:00,202.52,202.61,202.51,202.61,17079.0,178.2766,178.3558,178.2678,178.3558,17079.0
2020-01-06 12:30:00,202.62,202.69,202.56,202.69,20935.0,178.3646,178.4263,178.3118,178.4263,20935.0
2020-01-06 12:35:00,202.67,202.68,202.59,202.62,12025.0,178.4087,178.4175,178.3382,178.3646,12025.0
2020-01-06 12:40:00,202.64,202.74,202.63,202.68,16042.0,178.3822,178.4703,178.3734,178.4175,16042.0
2020-01-06 12:45:00,202.68,202.68,202.56,202.66,26915.0,178.4175,178.4175,178.3118,178.3998,26915.0
2020-01-06 12:50:00,202.67,202.74,202.61,202.64,17488.0,178.4087,178.4703,178.3558,178.3822,17488.0
2020-01-06 12:55:00,202.63,202.68,202.57,202.62,15851.0,178.3734,178.4175,178.3206,178.3646,15851.0
2020-01-06 13:00:00,202.6,202.68,202.6,202.64,20831.0,178.347,178.4175,178.347,178.3822,20831.0
2020-01-06 13:05:00,202.66,202.77,202.66,202.71,37600.0,178.3998,178.4967,178.3998,178.4439,37600.0
2020-01-06 13:10:00,202.69,202.71,202.6,202.62,16908.0,178.4263,178.4439,178.347,178.3646,16908.0
2020-01-06 13:15:00,202.64,202.72,202.6,202.66,17444.0,178.3822,178.4527,178.347,178.3998,17444.0
2020-01-06 13:20:00,202.65,202.73,202.63,202.71,13447.0,178.391,178.4615,178.3734,178.4439,13447.0
2020-01-06 13:25:00,202.7,202.73,202.61,202.73,23700.0,178.4351,178.4615,178.3558,178.4615,23700.0
2020-01-06 13:30:00,202.71,202.76,202.69,202.73,47167.0,178.4439,178.4879,178.4263,178.4615,47167.0
2020-01-06 13:35:00,202.73,202.73,202.61,202.63,16371.0,178.4615,178.4615,178.3558,178.3734,16371.0
2020-01-06 13:40:00,202.62,202.62,202.57,202.59,18022.0,178.3646,178.3646,178.3206,178.3382,18022.0
2020-01-06 13:45:00,202.59,202.66,202.57,202.63,45980.0,178.3382,178.3998,178.3206,178.3734,45980.0
2020-01-06 13:50:00,202.62,202.63,202.34,202.34,60740.0,178.3646,178.3734,178.1182,178.1182,60740.0
2020-01-06 13:55:00,202.35,202.49,202.27,202.34,55514.0,178.127,178.2502,178.0565,178.1182,55514.0
2020-01-06 14:00:00,202.34,202.42,202.23,202.3,67378.0,178.1182,178.1886,178.0213,178.0829,67378.0
2020-01-06 14:05:00,202.29,202.4,202.29,202.34,35664.0,178.0741,178.171,178.0741,178.1182,35664.0
2020-01-06 14:10:00,202.34,202.34,202.13,202.13,40589.0,178.1182,178.1182,177.9333,177.9333,40589.0
2020-01-06 14:15:00,202.15,202.17,202.05,202.12,54463.0,177.9509,177.9685,177.8629,177.9245,54463.0
2020-01-06 14:20:00,202.11,202.13,202.05,202.1,24359.0,177.9157,177.9333,177.8629,177.9069,24359.0
2020-01-06 14:25:00,202.08,202.08,201.82,201.84,36433.0,177.8893,177.8893,177.6604,177.678,36433.0
2020-01-06 14:30:00,201.86,201.95,201.75,201.8,55544.0,177.6956,177.7748,177.5988,177.6428,55544.0
2020-01-06 14:35:00,201.75,201.75,201.63,201.69,39141.0,177.5988,177.5988,177.4931,177.546,39141.0
2020-01-06 14:40:00,201.69,201.8,201.61,201.61,30065.0,177.546,177.6428,177.4755,177.4755,30065.0
2020-01-06 14:45:00,201.59,201.73,201.58,201.69,24387.0,177.4579,177.5812,177.4491,177.546,24387.0
2020-01-06 14:50:00,201.69,201.83,201.63,201.8,48340.0,177.546,177.6692,177.4931,177.6428,48340.0
2020-01-06 14:55:00,201.81,201.91,201.79,201.84,29754.0,177.6516,177.7396,177.634,177.678,29754.0
2020-01-06 15:00:00,201.86,201.97,201.82,201.94,44336.0,177.6956,177.7924,177.6604,177.766,44336.0
2020-01-06 15:05:00,201.94,202.08,201.91,202.06,31239.0,177.766,177.8893,177.7396,177.8717,31239.0
2020-01-06 15:10:00,202.06,202.4,202.05,202.37,57686.0,177.8717,178.171,177.8629,178.1446,57686.0
2020-01-06 15:15:00,202.37,202.43,202.2,202.26,56876.0,178.1446,178.1974,177.9949,178.0477,56876.0
2020-01-06 15:20:00,202.24,202.29,202.2,202.25,20740.0,178.0301,178.0741,177.9949,178.0389,20740.0
2020-01-06 15:25:00,202.24,202.3,202.2,202.23,20288.0,178.0301,178.0829,177.9949,178.0213,20288.0
2020-01-06 15:30:00,202.26,202.27,202.04,202.12,47145.0,178.0477,178.0565,177.8541,177.9245,47145.0
2020-01-06 15:35:00,202.12,202.18,202.08,202.09,41443.0,177.9245,177.9773,177.8893,177.8981,41443.0
2020-01-06 15:40:00,202.09,202.17,202.03,202.08,45903.0,177.8981,177.9685,177.8453,177.8893,45903.0
2020-01-06 15:45:00,202.08,202.28,202.06,202.25,41953.0,177.8893,178.0653,177.8717,178.0389,41953.0
2020-01-06 15:50:00,202.22,202.36,202.16,202.26,74043.0,178.0125,178.1358,177.9597,178.0477,74043.0
2020-01-06 15:55:00,202.26,202.34,202.05,202.33,162986.0,178.0477,178.1182,177.8629,178.1094,162986.0
2020-01-07 09:30:00,201.87,201.99,201.6,201.68,98293.0,177.7044,177.8101,177.4667,177.5372,98293.0
2020-01-07 09:35:00,201.71,201.84,201.37,201.37,47804.0,177.5636,177.678,177.2643,177.2643,47804.0
2020-01-07 09:40:00,201.33,201.49,201.16,201.27,28477.0,177.2291,177.3699,177.0794,177.1762,28477.0
2020-01-07 09:45:00,201.25,201.45,201.19,201.41,20171.0,177.1586,177.3347,177.1058,177.2995,20171.0
2020-01-07 09:50:00,201.41,201.44,201.24,201.39,45474.0,177.2995,177.3259,177.1498,177.2819,45474.0
2020-01-07 09:55:00,201.38,201.63,201.32,201.6,69369.0,177.2731,177.4931,177.2203,177.4667,69369.0
2020-01-07 10:00:00,201.63,201.85,201.57,201.66,91226.0,177.4931,177.6868,177.4403,177.5196,91226.0
2020-01-07 10:05:00,201.62,201.62,201.33,201.5,75184.0,177.4843,177.4843,177.2291,177.3787,75184.0
2020-01-07 10:10:00,201.49,201.56,200.81,200.81,58158.0,177.3699,177.4315,176.7713,176.7713,58158.0
2020-01-07 10:15:00,200.82,201.1,200.58,201.04,46094.0,176.7801,177.0266,176.5688,176.9738,46094.0
2020-01-07 10:20:00,200.99,201.08,200.82,200.86,22923.0,176.9298,177.009,176.7801,176.8153,22923.0
2020-01-07 10:25:00,200.86,201.0,200.76,200.96,27581.0,176.8153,176.9386,176.7273,176.9034,27581.0
2020-01-07 10:30:00,200.96,201.15,200.87,201.13,77668.0,176.9034,177.0706,176.8241,177.053,77668.0
2020-01-07 10:35:00,201.11,201.12,200.96,200.97,43732.0,177.0354,177.0442,176.9034,176.9122,43732.0
2020-01-07 10:40:00,200.97,200.98,200.55,200.58,24992.0,176.9122,176.921,176.5424,176.5688,24992.0
2020-01-07 10:45:00,200.58,200.73,200.55,200.69,23398.0,176.5688,176.7009,176.5424,176.6657,23398.0
2020-01-07 10:50:00,200.68,200.69,200.51,200.6,24085.0,176.6569,176.6657,176.5072,176.5864,24085.0
2020-01-07 10:55:00,200.6,200.85,200.59,200.83,28261.0,176.5864,176.8065,176.5776,176.7889,28261.0
2020-01-07 11:00:00,200.84,201.0,200.68,200.98,28526.0,176.7977,176.9386,176.6569,176.921,28526.0
2020-01-07 11:05:00,200.96,201.22,200.95,201.16,24620.0,176.9034,177.1322,176.8946,177.0794,24620.0
2020-01-07 11:10:00,201.16,201.33,201.15,201.27,24535.0,177.0794,177.2291,177.0706,177.1762,24535.0
2020-01-07 11:15:00,201.27,201.42,201.25,201.39,24642.0,177.1762,177.3083,177.1586,177.2819,24642.0
2020-01-07 11:20:00,201.38,201.49,201.31,201.48,21191.0,177.2731,177.3699,177.2115,177.3611,21191.0
2020-01-07 11:25:00,201.47,201.48,201.37,201.47,18053.0,177.3523,177.3611,177.2643,177.3523,18053.0
2020-01-07 11:30:00,201.48,201.48,201.33,201.33,15661.0,177.3611,177.3611,177.2291,177.2291,15661.0
2020-01-07 11:35:00,201.34,201.38,201.29,201.34,11990.0,177.2379,177.2731,177.1939,177.2379,11990.0
2020-01-07 11:40:00,201.34,201.41,201.27,201.36,12948.0,177.2379,177.2995,177.1762,177.2555,12948.0
2020-01-07 11:45:00,201.36,201.41,201.28,201.38,11545.0,177.2555,177.2995,177.185,177.2731,11545.0
2020-01-07 11:50:00,201.37,201.57,201.34,201.45,29788.0,177.2643,177.4403,177.2379,177.3347,29788.0
2020-01-07 11:55:00,201.45,201.46,201.16,201.16,13333.0,177.3347,177.3435,177.0794,177.0794,13333.0
2020-01-07 12:00:00,201.16,201.23,201.12,201.17,17319.0,177.0794,177.141,177.0442,177.0882,17319.0
2020-01-07 12:05:00,201.16,201.16,200.97,201.07,18971.0,177.0794,177.0794,176.9122,177.0002,18971.0
2020-01-07 12:10:00,201.05,201.15,201.01,201.13,12779.0,176.9826,177.0706,176.9474,177.053,12779.0
2020-01-07 12:15:00,201.14,201.16,201.04,201.06,12502.0,177.0618,177.0794,176.9738,176.9914,12502.0
2020-01-07 12:20:00,201.04,201.23,201.0,201.23,16758.0,176.9738,177.141,176.9386,177.141,16758.0
2020-01-07 12:25:00,201.23,201.25,201.15,201.23,10620.0,177.141,177.1586,177.0706,177.141,10620.0
2020-01-07 12:30:00,201.21,201.22,201.04,201.1,7088.0,177.1234,177.1322,176.9738,177.0266,7088.0
2020-01-07 12:35:00,201.1,201.24,201.08,201.17,10568.0,177.0266,177.1498,177.009,177.0882,10568.0
2020-01-07 12:40:00,201.17,201.25,201.17,201.25,6712.0,177.0882,177.1586,177.0882,177.1586,6712.0
2020-01-07 12:45:00,201.23,201.26,201.2,201.25,9214.0,177.141,177.1674,177.1146,177.1586,9214.0
2020-01-07 12:50:00,201.22,201.29,201.17,201.28,6608.0,177.1322,177.1939,177.0882,177.185,6608.0
2020-01-07 12:55:00,201.28,201.44,201.28,201.44,9049.0,177.185,177.3259,177.185,177.3259,9049.0
2020-01-07 13:00:00,201.43,201.45,201.38,201.42,10999.0,177.3171,177.3347,177.2731,177.3083,10999.0
2020-01-07 13:05:00,201.42,201.54,201.37,201.53,15333.0,177.3083,177.4139,177.2643,177.4051,15333.0
2020-01-07 13:10:00,201.52,201.66,201.5,201.64,10053.0,177.3963,177.5196,177.3787,177.502,10053.0
2020-01-07 13:15:00,201.64,201.7,201.58,201.7,10954.0,177.502,177.5548,177.4491,177.5548,10954.0
2020-01-07 13:20:00,201.71,201.71,201.62,201.62,9567.0,177.5636,177.5636,177.4843,177.4843,9567.0
2020-01-07 13:25:00,201.6,201.65,201.58,201.64,13768.0,177.4667,177.5108,177.4491,177.502,13768.0
2020-01-07 13:30:00,201.64,201.66,201.55,201.61,8785.0,177.502,177.5196,177.4227,177.4755,8785.0
2020-01-07 13:35:00,201.61,201.67,201.55,201.66,10799.0,177.4755,177.5284,177.4227,177.5196,10799.0
2020-01-07 13:40:00,201.68,201.74,201.64,201.7,15601.0,177.5372,177.59,177.502,177.5548,15601.0
2020-01-07 13:45:00,201.68,201.89,201.68,201.86,11896.0,177.5372,177.722,177.5372,177.6956,11896.0
2020-01-07 13:50:00,201.86,201.88,201.78,201.87,6714.0,177.6956,177.7132,177.6252,177.7044,6714.0
2020-01-07 13:55:00,201.83,202.0,201.83,201.98,19793.0,177.6692,177.8189,177.6692,177.8013,19793.0
2020-01-07 14:00:00,201.99,202.01,201.79,201.87,18383.0,177.8101,177.8277,177.634,177.7044,18383.0
2020-01-07 14:05:00,201.87,202.01,201.84,201.97,16812.0,177.7044,177.8277,177.678,177.7924,16812.0
2020-01-07 14:10:00,201.97,202.0,201.84,201.92,29070.0,177.7924,177.8189,177.678,177.7484,29070.0
2020-01-07 14:15:00,201.97,202.08,201.94,202.08,25690.0,177.7924,177.8893,177.766,177.8893,25690.0
2020-01-07 14:20:00,202.08,202.24,202.03,202.24,19668.0,177.8893,178.0301,177.8453,178.0301,19668.0
2020-01-07 14:25:00,202.22,202.29,202.22,202.24,19130.0,178.0125,178.0741,178.0125,178.0301,19130.0
2020-01-07 14:30:00,202.2,202.24,202.14,202.23,22972.0,177.9949,178.0301,177.9421,178.0213,22972.0
2020-01-07 14:35:00,202.21,202.24,202.16,202.19,21176.0,178.0037,178.0301,177.9597,177.9861,21176.0
2020-01-07 14:40:00,202.21,202.33,202.2,202.32,18893.0,178.0037,178.1094,177.9949,178.1006,18893.0
2020-01-07 14:45:00,202.3,202.31,202.21,202.25,16779.0,178.0829,178.0917,178.0037,178.0389,16779.0
2020-01-07 14:50:00,202.25,202.31,202.22,202.25,11924.0,178.0389,178.0917,178.0125,178.0389,11924.0
2020-01-07 14:55:00,202.26,202.37,202.23,202.35,19429.0,178.0477,178.1446,178.0213,178.127,19429.0
2020-01-07 15:00:00,202.35,202.45,202.34,202.42,24775.0,178.127,178.215,178.1182,178.1886,24775.0
2020-01-07 15:05:00,202.4,202.57,202.39,202.57,31461.0,178.171,178.3206,178.1622,178.3206,31461.0
2020-01-07 15:10:00,202.57,202.6,202.53,202.58,15092.0,178.3206,178.347,178.2854,178.3294,15092.0
2020-01-07 15:15:00,202.56,202.57,202.49,202.51,13740.0,178.3118,178.3206,178.2502,178.2678,13740.0
2020-01-07 15:20:00,202.51,202.52,202.38,202.47,19685.0,178.2678,178.2766,178.1534,178.2326,19685.0
2020-01-07 15:25:00,202.48,202.59,202.45,202.58,28622.0,178.2414,178.3382,178.215,178.3294,28622.0
2020-01-07 15:30:00,202.57,202.67,202.53,202.57,41202.0,178.3206,178.4087,178.2854,178.3206,41202.0
2020-01-07 15:35:00,202.57,202.58,202.48,202.52,38350.0,178.3206,178.3294,178.2414,178.2766,38350.0
2020-01-07 15:40:00,202.5,202.51,202.25,202.43,95770.0,178.259,178.2678,178.0389,178.1974,95770.0
2020-01-07 15:45:00,202.43,202.53,202.42,202.49,70676.0,178.1974,178.2854,178.1886,178.2502,70676.0
2020-01-07 15:50:00,202.45,202.62,202.29,202.58,136424.0,178.215,178.3646,178.0741,178.3294,136424.0
2020-01-07 15:55:00,202.57,202.68,202.53,202.63,155552.0,178.3206,178.4175,178.2854,178.3734,155552.0
2020-01-08 09:30:00,202.62,203.38,202.2,203.2,107722.0,178.3646,179.0337,177.9949,178.8752,107722.0
2020-01-08 09:35:00,203.28,203.74,203.24,203.57,77288.0,178.9456,179.3506,178.9104,179.2009,77288.0
2020-01-08 09:40:00,203.51,203.59,202.9,202.91,30170.0,179.1481,179.2185,178.6111,178.6199,30170.0
2020-01-08 09:45:00,202.89,203.15,202.83,203.08,42668.0,178.6023,178.8312,178.5495,178.7696,42668.0
2020-01-08 09:50:00,203.09,203.25,202.97,203.2,30732.0,178.7784,178.9192,178.6727,178.8752,30732.0
2020-01-08 09:55:00,203.17,203.25,203.08,203.13,55528.0,178.8488,178.9192,178.7696,178.8136,55528.0
2020-01-08 10:00:00,203.13,203.56,203.0,203.5,61743.0,178.8136,179.1921,178.6991,179.1393,61743.0
2020-01-08 10:05:00,203.53,203.85,203.44,203.71,56479.0,179.1657,179.4474,179.0865,179.3242,56479.0
2020-01-08 10:10:00,203.72,203.76,203.39,203.76,36496.0,179.333,179.3682,179.0425,179.3682,36496.0
2020-01-08 10:15:00,203.76,203.88,203.67,203.85,25999.0,179.3682,179.4738,179.2889,179.4474,25999.0
2020-01-08 10:20:00,203.83,204.13,203.82,204.08,43728.0,179.4298,179.6939,179.421,179.6499,43728.0
2020-01-08 10:25:00,204.08,204.08,203.49,203.58,30664.0,179.6499,179.6499,179.1305,179.2097,30664.0
2020-01-08 10:30:00,203.53,203.82,203.5,203.65,18721.0,179.1657,179.421,179.1393,179.2713,18721.0
2020-01-08 10:35:00,203.68,203.89,203.53,203.89,28532.0,179.2977,179.4826,179.1657,179.4826,28532.0
2020-01-08 10:40:00,203.88,204.05,203.81,204.01,44191.0,179.4738,179.6235,179.4122,179.5882,44191.0
2020-01-08 10:45:00,204.0,204.02,203.79,203.91,32106.0,179.5794,179.597,179.3946,179.5002,32106.0
2020-01-08 10:50:00,203.89,204.1,203.89,204.0,27921.0,179.4826,179.6675,179.4826,179.5794,27921.0
2020-01-08 10:55:00,204.01,204.12,203.98,204.06,16302.0,179.5882,179.6851,179.5618,179.6323,16302.0
2020-01-08 11:00:00,204.05,204.07,203.85,203.99,17200.0,179.6235,179.6411,179.4474,179.5706,17200.0
2020-01-08 11:05:00,203.98,204.01,203.88,203.91,19239.0,179.5618,179.5882,179.4738,179.5002,19239.0
2020-01-08 11:10:00,203.92,204.22,203.92,204.13,31960.0,179.509,179.7731,179.509,179.6939,31960.0
2020-01-08 11:15:00,204.16,204.28,204.05,204.24,38202.0,179.7203,179.8259,179.6235,179.7907,38202.0
2020-01-08 11:20:00,204.24,204.5,204.21,204.49,61026.0,179.7907,180.0196,179.7643,180.0108,61026.0
2020-01-08 11:25:00,204.48,204.8,204.32,204.76,90697.0,180.002,180.2837,179.8611,180.2485,90697.0
2020-01-08 11:30:00,204.74,204.81,204.58,204.7,61157.0,180.2309,180.2925,180.09,180.1956,61157.0
2020-01-08 11:35:00,204.74,205.05,204.74,205.02,92204.0,180.2309,180.5037,180.2309,180.4773,92204.0
2020-01-08 11:40:00,205.02,205.55,205.01,205.54,77336.0,180.4773,180.9439,180.4685,180.9351,77336.0
2020-01-08 11:45:00,205.54,205.61,205.46,205.59,37491.0,180.9351,180.9967,180.8647,180.9791,37491.0
2020-01-08 11:50:00,205.6,205.7,205.55,205.57,25031.0,180.9879,181.0759,180.9439,180.9615,25031.0
2020-01-08 11:55:00,205.55,205.59,205.33,205.41,24275.0,180.9439,180.9791,180.7502,180.8207,24275.0
2020-01-08 12:00:00,205.45,205.63,205.45,205.56,15678.0,180.8559,181.0143,180.8559,180.9527,15678.0
2020-01-08 12:05:00,205.56,205.6,205.41,205.49,21769.0,180.9527,180.9879,180.8207,180.8911,21769.0
2020-01-08 12:10:00,205.46,205.46,205.22,205.32,21562.0,180.8647,180.8647,180.6534,180.7414,21562.0
2020-01-08 12:15:00,205.29,205.39,205.22,205.33,44253.0,180.715,180.803,180.6534,180.7502,44253.0
2020-01-08 12:20:00,205.32,205.41,205.29,205.34,24843.0,180.7414,180.8207,180.715,180.759,24843.0
2020-01-08 12:25:00,205.36,205.4,205.24,205.32,43641.0,180.7766,180.8118,180.671,180.7414,43641.0
2020-01-08 12:30:00,205.32,205.33,204.98,205.2,22126.0,180.7414,180.7502,180.4421,180.6358,22126.0
2020-01-08 12:35:00,205.18,205.29,205.09,205.29,22304.0,180.6182,180.715,180.539,180.715,22304.0
2020-01-08 12:40:00,205.28,205.3,205.11,205.11,19033.0,180.7062,180.7238,180.5566,180.5566,19033.0
2020-01-08 12:45:00,205.11,205.17,205.1,205.12,20992.0,180.5566,180.6094,180.5478,180.5654,20992.0
2020-01-08 12:50:00,205.12,205.25,205.11,205.24,15836.0,180.5654,180.6798,180.5566,180.671,15836.0
2020-01-08 12:55:00,205.25,205.42,205.23,205.37,13883.0,180.6798,180.8295,180.6622,180.7854,13883.0
2020-01-08 13:00:00,205.37,205.51,205.3,205.48,18733.0,180.7854,180.9087,180.7238,180.8823,18733.0
2020-01-08 13:05:00,205.5,205.62,205.46,205.57,10637.0,180.8999,181.0055,180.8647,180.9615,10637.0
2020-01-08 13:10:00,205.57,205.62,205.47,205.6,19095.0,180.9615,181.0055,180.8735,180.9879,19095.0
2020-01-08 13:15:00,205.58,205.58,205.43,205.48,16409.0,180.9703,180.9703,180.8383,180.8823,16409.0
2020-01-08 13:20:00,205.47,205.63,205.46,205.63,14764.0,180.8735,181.0143,180.8647,181.0143,14764.0
2020-01-08 13:25:00,205.63,205.68,205.47,205.65,28970.0,181.0143,181.0583,180.8735,181.0319,28970.0
2020-01-08 13:30:00,205.65,205.72,205.62,205.7,11936.0,181.0319,181.0935,181.0055,181.0759,11936.0
2020-01-08 13:35:00,205.68,205.74,205.6,205.64,23701.0,181.0583,181.1111,180.9879,181.0231,23701.0
2020-01-08 13:40:00,205.63,205.7,205.44,205.7,15587.0,181.0143,181.0759,180.8471,181.0759,15587.0
2020-01-08 13:45:00,205.68,205.71,205.6,205.67,24734.0,181.0583,181.0847,180.9879,181.0495,24734.0
2020-01-08 13:50:00,205.66,205.82,205.62,205.82,18784.0,181.0407,181.1816,181.0055,181.1816,18784.0
2020-01-08 13:55:00,205.83,205.89,205.74,205.85,21216.0,181.1904,181.2432,181.1111,181.208,21216.0
2020-01-08 14:00:00,205.86,205.99,205.82,205.99,20868.0,181.2168,181.3312,181.1816,181.3312,20868.0
2020-01-08 14:05:00,205.98,206.0,205.85,205.99,18050.0,181.3224,181.34,181.208,181.3312,18050.0
2020-01-08 14:10:00,205.99,206.18,205.94,206.18,16375.0,181.3312,181.4985,181.2872,181.4985,16375.0
2020-01-08 14:15:00,206.19,206.3,206.05,206.17,32482.0,181.5073,181.6041,181.384,181.4897,32482.0
2020-01-08 14:20:00,206.17,206.27,206.16,206.26,10914.0,181.4897,181.5777,181.4809,181.5689,10914.0
2020-01-08 14:25:00,206.24,206.27,206.12,206.24,39847.0,181.5513,181.5777,181.4457,181.5513,39847.0
2020-01-08 14:30:00,206.24,206.33,206.16,206.25,35779.0,181.5513,181.6305,181.4809,181.5601,35779.0
2020-01-08 14:35:00,206.25,206.35,206.24,206.33,23538.0,181.5601,181.6481,181.5513,181.6305,23538.0
2020-01-08 14:40:00,206.34,206.4,206.24,206.37,25795.0,181.6393,181.6921,181.5513,181.6657,25795.0
2020-01-08 14:45:00,206.36,206.53,206.26,206.48,57597.0,181.6569,181.8066,181.5689,181.7626,57597.0
2020-01-08 14:50:00,206.45,206.62,206.41,206.49,34355.0,181.7362,181.8858,181.7009,181.7714,34355.0
2020-01-08 14:55:00,206.49,206.59,206.47,206.55,23674.0,181.7714,181.8594,181.7538,181.8242,23674.0
2020-01-08 15:00:00,206.55,206.63,206.47,206.61,45464.0,181.8242,181.8946,181.7538,181.877,45464.0
2020-01-08 15:05:00,206.61,206.67,206.53,206.63,68823.0,181.877,181.9298,181.8066,181.8946,68823.0
2020-01-08 15:10:00,206.65,206.68,206.52,206.65,78928.0,181.9122,181.9386,181.7978,181.9122,78928.0
2020-01-08 15:15:00,206.64,206.69,206.57,206.63,62911.0,181.9034,181.9474,181.8418,181.8946,62911.0
2020-01-08 15:20:00,206.62,206.62,206.38,206.39,148584.0,181.8858,181.8858,181.6745,181.6833,148584.0
2020-01-08 15:25:00,206.39,206.46,206.24,206.4,67253.0,181.6833,181.745,181.5513,181.6921,67253.0
2020-01-08 15:30:00,206.4,206.62,206.37,206.62,91286.0,181.6921,181.8858,181.6657,181.8858,91286.0
2020-01-08 15:35:00,206.63,206.65,206.52,206.63,73449.0,181.8946,181.9122,181.7978,181.8946,73449.0
2020-01-08 15:40:00,206.63,206.65,206.54,206.58,85401.0,181.8946,181.9122,181.8154,181.8506,85401.0
2020-01-08 15:45:00,206.58,206.66,206.33,206.33,228087.0,181.8506,181.921,181.6305,181.6305,228087.0
2020-01-08 15:50:00,206.36,206.46,205.93,206.04,229164.0,181.6569,181.745,181.2784,181.3752,229164.0
2020-01-08 15:55:00,206.06,206.07,205.83,205.87,220946.0,181.3928,181.4016,181.1904,181.2256,220946.0
2020-01-09 09:30:00,206.86,207.0,206.1,206.19,189055.0,182.0971,182.2203,181.4281,181.5073,189055.0
2020-01-09 09:35:00,206.26,206.9,206.18,206.85,119284.0,181.5689,182.1323,181.4985,182.0883,119284.0
2020-01-09 09:40:00,206.83,207.42,206.83,207.16,68142.0,182.0707,182.59,182.0707,182.3612,68142.0
2020-01-09 09:45:00,207.2,207.2,206.9,207.16,41601.0,182.3964,182.3964,182.1323,182.3612,41601.0
2020-01-09 09:50:00,207.16,207.19,206.89,207.04,30473.0,182.3612,182.3876,182.1235,182.2555,30473.0
2020-01-09 09:55:00,207.02,207.31,206.95,207.27,60297.0,182.2379,182.4932,182.1763,182.458,60297.0
2020-01-09 10:00:00,207.25,207.67,207.25,207.63,55214.0,182.4404,182.8101,182.4404,182.7749,55214.0
2020-01-09 10:05:00,207.68,207.95,207.59,207.84,107581.0,182.8189,183.0566,182.7397,182.9598,107581.0
2020-01-09 10:10:00,207.84,208.07,207.73,207.73,47098.0,182.9598,183.1622,182.8629,182.8629,47098.0
2020-01-09 10:15:00,207.75,208.09,207.74,208.08,74112.0,182.8805,183.1798,182.8717,183.171,74112.0
2020-01-09 10:20:00,208.08,208.5,208.07,208.32,116173.0,183.171,183.5408,183.1622,183.3823,116173.0
2020-01-09 10:25:00,208.31,208.52,208.16,208.5,48118.0,183.3735,183.5584,183.2415,183.5408,48118.0
2020-01-09 10:30:00,208.48,208.55,208.37,208.53,45240.0,183.5231,183.5848,183.4263,183.5672,45240.0
2020-01-09 10:35:00,208.53,208.69,208.43,208.63,45381.0,183.5672,183.708,183.4791,183.6552,45381.0
2020-01-09 10:40:00,208.65,208.75,208.51,208.6,25881.0,183.6728,183.7608,183.5496,183.6288,25881.0
2020-01-09 10:45:00,208.63,208.86,208.61,208.72,61521.0,183.6552,183.8577,183.6376,183.7344,61521.0
2020-01-09 10:50:00,208.73,209.05,208.5,208.99,62250.0,183.7432,184.0249,183.5408,183.9721,62250.0
2020-01-09 10:55:00,209.03,209.16,208.89,208.91,71458.0,184.0073,184.1217,183.8841,183.9017,71458.0
2020-01-09 11:00:00,208.91,209.06,208.87,209.02,57611.0,183.9017,184.0337,183.8665,183.9985,57611.0
2020-01-09 11:05:00,209.01,209.09,208.93,208.99,30162.0,183.9897,184.0601,183.9193,183.9721,30162.0
2020-01-09 11:10:00,209.0,209.1,208.83,208.97,73717.0,183.9809,184.0689,183.8312,183.9545,73717.0
2020-01-09 11:15:00,208.97,209.05,208.89,209.02,43793.0,183.9545,184.0249,183.8841,183.9985,43793.0
2020-01-09 11:20:00,209.02,209.16,208.98,209.04,22661.0,183.9985,184.1217,183.9633,184.0161,22661.0
2020-01-09 11:25:00,209.05,209.09,208.96,209.02,48969.0,184.0249,184.0601,183.9457,183.9985,48969.0
2020-01-09 11:30:00,209.01,209.19,208.89,209.19,30200.0,183.9897,184.1482,183.8841,184.1482,30200.0
2020-01-09 11:35:00,209.2,209.38,209.19,209.34,43655.0,184.157,184.3154,184.1482,184.2802,43655.0
2020-01-09 11:40:00,209.29,209.3,209.0,209.05,46066.0,184.2362,184.245,183.9809,184.0249,46066.0
2020-01-09 11:45:00,208.99,209.14,208.71,209.01,29314.0,183.9721,184.1041,183.7256,183.9897,29314.0
2020-01-09 11:50:00,209.06,209.28,209.06,209.25,41009.0,184.0337,184.2274,184.0337,184.201,41009.0
2020-01-09 11:55:00,209.25,209.31,209.18,209.3,25939.0,184.201,184.2538,184.1393,184.245,25939.0
2020-01-09 12:00:00,209.29,209.33,208.95,208.97,30230.0,184.2362,184.2714,183.9369,183.9545,30230.0
2020-01-09 12:05:00,208.96,209.05,208.91,208.98,64472.0,183.9457,184.0249,183.9017,183.9633,64472.0
2020-01-09 12:10:00,209.01,209.04,208.84,208.85,20684.0,183.9897,184.0161,183.84,183.8489,20684.0
2020-01-09 12:15:00,208.84,208.96,208.8,208.94,17313.0,183.84,183.9457,183.8048,183.9281,17313.0
2020-01-09 12:20:00,208.92,208.97,208.52,208.63,34591.0,183.9105,183.9545,183.5584,183.6552,34591.0
2020-01-09 12:25:00,208.62,208.83,208.57,208.82,17943.0,183.6464,183.8312,183.6024,183.8224,17943.0
2020-01-09 12:30:00,208.81,208.82,208.67,208.75,25473.0,183.8136,183.8224,183.6904,183.7608,25473.0
2020-01-09 12:35:00,208.74,208.79,208.67,208.67,19743.0,183.752,183.796,183.6904,183.6904,19743.0
2020-01-09 12:40:00,208.68,208.72,208.31,208.34,24299.0,183.6992,183.7344,183.3735,183.3999,24299.0
2020-01-09 12:45:00,208.34,208.64,208.32,208.64,18505.0,183.3999,183.664,183.3823,183.664,18505.0
2020-01-09 12:50:00,208.59,208.72,208.53,208.72,16444.0,183.62,183.7344,183.5672,183.7344,16444.0
2020-01-09 12:55:00,208.72,208.77,208.59,208.74,11164.0,183.7344,183.7784,183.62,183.752,11164.0
2020-01-09 13:00:00,208.74,208.78,208.66,208.72,15596.0,183.752,183.7872,183.6816,183.7344,15596.0
2020-01-09 13:05:00,208.73,208.78,208.66,208.78,24642.0,183.7432,183.7872,183.6816,183.7872,24642.0
2020-01-09 13:10:00,208.75,208.8,208.66,208.69,14076.0,183.7608,183.8048,183.6816,183.708,14076.0
2020-01-09 13:15:00,208.68,208.73,208.55,208.63,19241.0,183.6992,183.7432,183.5848,183.6552,19241.0
2020-01-09 13:20:00,208.63,208.72,208.58,208.68,16389.0,183.6552,183.7344,183.6112,183.6992,16389.0
2020-01-09 13:25:00,208.68,208.88,208.65,208.88,19484.0,183.6992,183.8753,183.6728,183.8753,19484.0
2020-01-09 13:30:00,208.88,208.91,208.77,208.91,44433.0,183.8753,183.9017,183.7784,183.9017,44433.0
2020-01-09 13:35:00,208.89,208.9,208.67,208.83,30733.0,183.8841,183.8929,183.6904,183.8312,30733.0
2020-01-09 13:40:00,208.83,208.87,208.73,208.81,24725.0,183.8312,183.8665,183.7432,183.8136,24725.0
2020-01-09 13:45:00,208.79,208.94,208.79,208.92,16446.0,183.796,183.9281,183.796,183.9105,16446.0
2020-01-09 13:50:00,208.91,208.96,208.76,208.78,25990.0,183.9017,183.9457,183.7696,183.7872,25990.0
2020-01-09 13:55:00,208.78,208.8,208.7,208.8,15234.0,183.7872,183.8048,183.7168,183.8048,15234.0
2020-01-09 14:00:00,208.79,208.82,208.7,208.81,10997.0,183.796,183.8224,183.7168,183.8136,10997.0
2020-01-09 14:05:00,208.81,208.85,208.72,208.8,19100.0,183.8136,183.8489,183.7344,183.8048,19100.0
2020-01-09 14:10:00,208.8,208.85,208.5,208.53,18342.0,183.8048,183.8489,183.5408,183.5672,18342.0
2020-01-09 14:15:00,208.53,208.55,208.38,208.39,62467.0,183.5672,183.5848,183.4351,183.4439,62467.0
2020-01-09 14:20:00,208.4,208.49,208.13,208.24,43335.0,183.4527,183.5319,183.215,183.3119,43335.0
2020-01-09 14:25:00,208.24,208.39,208.22,208.37,19661.0,183.3119,183.4439,183.2943,183.4263,19661.0
2020-01-09 14:30:00,208.39,208.75,208.38,208.71,33098.0,183.4439,183.7608,183.4351,183.7256,33098.0
2020-01-09 14:35:00,208.7,208.76,208.58,208.68,37133.0,183.7168,183.7696,183.6112,183.6992,37133.0
2020-01-09 14:40:00,208.64,208.79,208.6,208.79,12829.0,183.664,183.796,183.6288,183.796,12829.0
2020-01-09 14:45:00,208.77,208.81,208.57,208.6,27966.0,183.7784,183.8136,183.6024,183.6288,27966.0
2020-01-09 14:50:00,208.59,208.72,208.57,208.72,12441.0,183.62,183.7344,183.6024,183.7344,12441.0
2020-01-09 14:55:00,208.71,208.8,208.69,208.75,10269.0,183.7256,183.8048,183.708,183.7608,10269.0
2020-01-09 15:00:00,208.76,208.83,208.74,208.8,23139.0,183.7696,183.8312,183.752,183.8048,23139.0
2020-01-09 15:05:00,208.82,208.82,208.73,208.82,19064.0,183.8224,183.8224,183.7432,183.8224,19064.0
2020-01-09 15:10:00,208.82,208.82,208.74,208.77,17180.0,183.8224,183.8224,183.752,183.7784,17180.0
2020-01-09 15:15:00,208.76,208.8,208.71,208.79,27666.0,183.7696,183.8048,183.7256,183.796,27666.0
2020-01-09 15:20:00,208.77,208.78,208.6,208.63,28516.0,183.7784,183.7872,183.6288,183.6552,28516.0
2020-01-09 15:25:00,208.63,208.85,208.63,208.84,28426.0,183.6552,183.8489,183.6552,183.84,28426.0
2020-01-09 15:30:00,208.85,208.89,208.7,208.75,70342.0,183.8489,183.8841,183.7168,183.7608,70342.0
2020-01-09 15:35:00,208.75,208.76,208.37,208.44,59880.0,183.7608,183.7696,183.4263,183.4879,59880.0
2020-01-09 15:40:00,208.43,208.54,208.23,208.53,56251.0,183.4791,183.576,183.3031,183.5672,56251.0
2020-01-09 15:45:00,208.53,208.55,208.43,208.47,49869.0,183.5672,183.5848,183.4791,183.5143,49869.0
2020-01-09 15:50:00,208.48,208.51,208.37,208.47,71539.0,183.5231,183.5496,183.4263,183.5143,71539.0
2020-01-09 15:55:00,208.47,208.64,208.32,208.32,209916.0,183.5143,183.664,183.3823,183.3823,209916.0
2020-01-10 09:30:00,208.44,208.95,208.35,208.37,71518.0,183.4879,183.9369,183.4087,183.4263,71518.0
2020-01-10 09:35:00,208.44,208.49,207.79,207.86,19711.0,183.4879,183.5319,182.9157,182.9774,19711.0
2020-01-10 09:40:00,207.87,208.16,207.83,207.85,30267.0,182.9862,183.2415,182.951,182.9686,30267.0
2020-01-10 09:45:00,207.86,207.9,207.52,207.9,21276.0,182.9774,183.0126,182.6781,183.0126,21276.0
2020-01-10 09:50:00,207.9,207.99,207.71,207.86,27617.0,183.0126,183.0918,182.8453,182.9774,27617.0
2020-01-10 09:55:00,207.88,207.88,207.7,207.75,13745.0,182.995,182.995,182.8365,182.8805,13745.0
2020-01-10 10:00:00,207.76,208.09,207.7,208.07,11779.0,182.8893,183.1798,182.8365,183.1622,11779.0
2020-01-10 10:05:00,208.05,208.13,208.01,208.07,17405.0,183.1446,183.215,183.1094,183.1622,17405.0
2020-01-10 10:10:00,208.08,208.1,207.93,208.05,11988.0,183.171,183.1886,183.039,183.1446,11988.0
2020-01-10 10:15:00,208.06,208.22,207.96,207.99,13352.0,183.1534,183.2943,183.0654,183.0918,13352.0
2020-01-10 10:20:00,207.98,208.03,207.84,208.03,8025.0,183.083,183.127,182.9598,183.127,8025.0
2020-01-10 10:25:00,208.05,208.07,207.9,208.06,8305.0,183.1446,183.1622,183.0126,183.1534,8305.0
2020-01-10 10:30:00,208.04,208.25,208.0,208.25,8805.0,183.1358,183.3207,183.1006,183.3207,8805.0
2020-01-10 10:35:00,208.21,208.23,208.13,208.23,10990.0,183.2855,183.3031,183.215,183.3031,10990.0
2020-01-10 10:40:00,208.25,208.34,208.16,208.3,14817.0,183.3207,183.3999,183.2415,183.3647,14817.0
2020-01-10 10:45:00,208.27,208.47,208.24,208.4,13885.0,183.3383,183.5143,183.3119,183.4527,13885.0
2020-01-10 10:50:00,208.37,208.46,208.29,208.3,13854.0,183.4263,183.5055,183.3559,183.3647,13854.0
2020-01-10 10:55:00,208.3,208.5,208.2,208.47,23376.0,183.3647,183.5408,183.2767,183.5143,23376.0
2020-01-10 11:00:00,208.44,208.48,208.3,208.44,8079.0,183.4879,183.5231,183.3647,183.4879,8079.0
2020-01-10 11:05:00,208.44,208.48,208.42,208.44,14222.0,183.4879,183.5231,183.4703,183.4879,14222.0
2020-01-10 11:10:00,208.44,208.67,208.38,208.5,22482.0,183.4879,183.6904,183.4351,183.5408,22482.0
2020-01-10 11:15:00,208.49,208.61,208.48,208.57,11156.0,183.5319,183.6376,183.5231,183.6024,11156.0
2020-01-10 11:20:00,208.63,208.68,208.28,208.32,10762.0,183.6552,183.6992,183.3471,183.3823,10762.0
2020-01-10 11:25:00,208.32,208.37,208.19,208.32,27768.0,183.3823,183.4263,183.2679,183.3823,27768.0
2020-01-10 11:30:00,208.33,208.52,208.16,208.52,24660.0,183.3911,183.5584,183.2415,183.5584,24660.0
2020-01-10 11:35:00,208.55,208.66,208.45,208.59,19608.0,183.5848,183.6816,183.4967,183.62,19608.0
2020-01-10 11:40:00,208.6,208.63,208.51,208.56,22188.0,183.6288,183.6552,183.5496,183.5936,22188.0
2020-01-10 11:45:00,208.58,208.63,208.46,208.59,23529.0,183.6112,183.6552,183.5055,183.62,23529.0
2020-01-10 11:50:00,208.58,208.61,208.5,208.55,20390.0,183.6112,183.6376,183.5408,183.5848,20390.0
2020-01-10 11:55:00,208.58,208.61,208.47,208.47,9734.0,183.6112,183.6376,183.5143,183.5143,9734.0
2020-01-10 12:00:00,208.44,208.45,208.13,208.15,7717.0,183.4879,183.4967,183.215,183.2326,7717.0
2020-01-10 12:05:00,208.17,208.26,208.03,208.05,12435.0,183.2503,183.3295,183.127,183.1446,12435.0
2020-01-10 12:10:00,208.03,208.03,207.81,207.96,16649.0,183.127,183.127,182.9333,183.0654,16649.0
2020-01-10 12:15:00,207.96,208.1,207.89,208.09,15264.0,183.0654,183.1886,183.0038,183.1798,15264.0
2020-01-10 12:20:00,208.04,208.19,208.02,208.15,7161.0,183.1358,183.2679,183.1182,183.2326,7161.0
2020-01-10 12:25:00,208.15,208.27,208.11,208.11,9281.0,183.2326,183.3383,183.1974,183.1974,9281.0
2020-01-10 12:30:00,208.11,208.17,208.09,208.09,8500.0,183.1974,183.2503,183.1798,183.1798,8500.0
2020-01-10 12:35:00,208.11,208.24,208.06,208.22,10267.0,183.1974,183.3119,183.1534,183.2943,10267.0
2020-01-10 12:40:00,208.2,208.34,208.18,208.25,11544.0,183.2767,183.3999,183.2591,183.3207,11544.0
2020-01-10 12:45:00,208.26,208.4,208.25,208.3,9483.0,183.3295,183.4527,183.3207,183.3647,9483.0
2020-01-10 12:50:00,208.29,208.39,208.25,208.39,7966.0,183.3559,183.4439,183.3207,183.4439,7966.0
2020-01-10 12:55:00,208.37,208.38,208.24,208.29,8023.0,183.4263,183.4351,183.3119,183.3559,8023.0
2020-01-10 13:00:00,208.28,208.45,208.25,208.4,20359.0,183.3471,183.4967,183.3207,183.4527,20359.0
2020-01-10 13:05:00,208.39,208.49,208.38,208.47,9892.0,183.4439,183.5319,183.4351,183.5143,9892.0
2020-01-10 13:10:00,208.42,208.46,208.34,208.44,9290.0,183.4703,183.5055,183.3999,183.4879,9290.0
2020-01-10 13:15:00,208.43,208.47,208.41,208.45,7798.0,183.4791,183.5143,183.4615,183.4967,7798.0
2020-01-10 13:20:00,208.44,208.44,208.37,208.41,5185.0,183.4879,183.4879,183.4263,183.4615,5185.0
2020-01-10 13:25:00,208.42,208.42,208.35,208.36,9993.0,183.4703,183.4703,183.4087,183.4175,9993.0
2020-01-10 13:30:00,208.37,208.39,208.3,208.36,5525.0,183.4263,183.4439,183.3647,183.4175,5525.0
2020-01-10 13:35:00,208.37,208.39,208.31,208.31,6868.0,183.4263,183.4439,183.3735,183.3735,6868.0
2020-01-10 13:40:00,208.32,208.39,208.24,208.39,13669.0,183.3823,183.4439,183.3119,183.4439,13669.0
2020-01-10 13:45:00,208.39,208.49,208.35,208.47,7321.0,183.4439,183.5319,183.4087,183.5143,7321.0
2020-01-10 13:50:00,208.46,208.46,208.31,208.31,6377.0,183.5055,183.5055,183.3735,183.3735,6377.0
2020-01-10 13:55:00,208.32,208.5,208.3,208.44,12438.0,183.3823,183.5408,183.3647,183.4879,12438.0
2020-01-10 14:00:00,208.44,208.51,208.39,208.47,8038.0,183.4879,183.5496,183.4439,183.5143,8038.0
2020-01-10 14:05:00,208.47,208.53,208.44,208.45,10015.0,183.5143,183.5672,183.4879,183.4967,10015.0
2020-01-10 14:10:00,208.42,208.49,208.34,208.34,12530.0,183.4703,183.5319,183.3999,183.3999,12530.0
2020-01-10 14:15:00,208.34,208.39,208.3,208.35,12521.0,183.3999,183.4439,183.3647,183.4087,12521.0
2020-01-10 14:20:00,208.35,208.35,208.19,208.2,6829.0,183.4087,183.4087,183.2679,183.2767,6829.0
2020-01-10 14:25:00,208.22,208.47,208.21,208.47,24786.0,183.2943,183.5143,183.2855,183.5143,24786.0
2020-01-10 14:30:00,208.42,208.46,208.35,208.39,10920.0,183.4703,183.5055,183.4087,183.4439,10920.0
2020-01-10 14:35:00,208.36,208.4,208.28,208.31,7970.0,183.4175,183.4527,183.3471,183.3735,7970.0
2020-01-10 14:40:00,208.31,208.36,208.21,208.21,10677.0,183.3735,183.4175,183.2855,183.2855,10677.0
2020-01-10 14:45:00,208.25,208.29,208.14,208.29,8969.0,183.3207,183.3559,183.2238,183.3559,8969.0
2020-01-10 14:50:00,208.28,208.4,208.26,208.4,11503.0,183.3471,183.4527,183.3295,183.4527,11503.0
2020-01-10 14:55:00,208.39,208.39,208.21,208.22,10094.0,183.4439,183.4439,183.2855,183.2943,10094.0
2020-01-10 15:00:00,208.21,208.29,208.15,208.25,18811.0,183.2855,183.3559,183.2326,183.3207,18811.0
2020-01-10 15:05:00,208.2,208.21,208.11,208.14,10677.0,183.2767,183.2855,183.1974,183.2238,10677.0
2020-01-10 15:10:00,208.14,208.25,208.13,208.18,22060.0,183.2238,183.3207,183.215,183.2591,22060.0
2020-01-10 15:15:00,208.18,208.21,208.08,208.09,16997.0,183.2591,183.2855,183.171,183.1798,16997.0
2020-01-10 15:20:00,208.09,208.27,208.08,208.25,29063.0,183.1798,183.3383,183.171,183.3207,29063.0
2020-01-10 15:25:00,208.27,208.28,208.08,208.12,19664.0,183.3383,183.3471,183.171,183.2062,19664.0
2020-01-10 15:30:00,208.1,208.13,207.95,207.97,32727.0,183.1886,183.215,183.0566,183.0742,32727.0
2020-01-10 15:35:00,207.98,208.03,207.79,207.82,32726.0,183.083,183.127,182.9157,182.9422,32726.0
2020-01-10 15:40:00,207.84,207.86,207.58,207.63,27524.0,182.9598,182.9774,182.7309,182.7749,27524.0
2020-01-10 15:45:00,207.58,207.71,207.38,207.38,42565.0,182.7309,182.8453,182.5548,182.5548,42565.0
2020-01-10 15:50:00,207.35,207.52,207.35,207.47,78372.0,182.5284,182.6781,182.5284,182.6341,78372.0
2020-01-10 15:55:00,207.5,207.55,207.26,207.29,178038.0,182.6605,182.7045,182.4492,182.4756,178038.0
2020-01-13 09:30:00,207.38,207.69,206.81,206.99,84603.0,182.5548,182.8277,182.0531,182.2115,84603.0
2020-01-13 09:35:00,206.88,207.32,206.7,207.25,27894.0,182.1147,182.502,181.9562,182.4404,27894.0
2020-01-13 09:40:00,207.23,207.71,207.08,207.7,39391.0,182.4228,182.8453,182.2907,182.8365,39391.0
2020-01-13 09:45:00,207.73,207.78,207.03,207.15,15874.0,182.8629,182.9069,182.2467,182.3524,15874.0
2020-01-13 09:50:00,207.22,207.33,207.0,207.21,21298.0,182.414,182.5108,182.2203,182.4052,21298.0
2020-01-13 09:55:00,207.17,207.25,206.74,206.77,21353.0,182.37,182.4404,181.9914,182.0178,21353.0
2020-01-13 10:00:00,206.77,206.81,206.41,206.43,24886.0,182.0178,182.0531,181.7009,181.7185,24886.0
2020-01-13 10:05:00,206.38,206.39,205.9,205.94,46863.0,181.6745,181.6833,181.252,181.2872,46863.0
2020-01-13 10:10:00,205.85,206.14,205.76,206.0,42715.0,181.208,181.4633,181.1288,181.34,42715.0
2020-01-13 10:15:00,206.01,206.24,205.94,206.1,28251.0,181.3488,181.5513,181.2872,181.4281,28251.0
2020-01-13 10:20:00,206.08,206.15,205.98,206.14,32700.0,181.4104,181.4721,181.3224,181.4633,32700.0
2020-01-13 10:25:00,206.15,206.29,206.06,206.29,19133.0,181.4721,181.5953,181.3928,181.5953,19133.0
2020-01-13 10:30:00,206.3,206.59,206.28,206.57,21365.0,181.6041,181.8594,181.5865,181.8418,21365.0
2020-01-13 10:35:00,206.58,206.77,206.54,206.67,32724.0,181.8506,182.0178,181.8154,181.9298,32724.0
2020-01-13 10:40:00,206.65,206.67,206.31,206.33,21657.0,181.9122,181.9298,181.6129,181.6305,21657.0
2020-01-13 10:45:00,206.34,206.49,206.34,206.41,14018.0,181.6393,181.7714,181.6393,181.7009,14018.0
2020-01-13 10:50:00,206.38,206.65,206.37,206.63,21059.0,181.6745,181.9122,181.6657,181.8946,21059.0
2020-01-13 10:55:00,206.65,206.76,206.61,206.72,13106.0,181.9122,182.009,181.877,181.9738,13106.0
2020-01-13 11:00:00,206.72,206.89,206.69,206.81,16085.0,181.9738,182.1235,181.9474,182.0531,16085.0
2020-01-13 11:05:00,206.79,206.91,206.71,206.73,15423.0,182.0355,182.1411,181.965,181.9826,15423.0
2020-01-13 11:10:00,206.73,206.76,206.66,206.66,10728.0,181.9826,182.009,181.921,181.921,10728.0
2020-01-13 11:15:00,206.66,206.89,206.65,206.78,15864.0,181.921,182.1235,181.9122,182.0266,15864.0
2020-01-13 11:20:00,206.76,206.82,206.68,206.74,13790.0,182.009,182.0619,181.9386,181.9914,13790.0
2020-01-13 11:25:00,206.74,206.92,206.66,206.83,38973.0,181.9914,182.1499,181.921,182.0707,38973.0
2020-01-13 11:30:00,206.82,206.91,206.7,206.73,14295.0,182.0619,182.1411,181.9562,181.9826,14295.0
2020-01-13 11:35:00,206.72,206.79,206.55,206.59,12008.0,181.9738,182.0355,181.8242,181.8594,12008.0
2020-01-13 11:40:00,206.55,206.58,206.45,206.54,10672.0,181.8242,181.8506,181.7362,181.8154,10672.0
2020-01-13 11:45:00,206.54,206.59,206.41,206.43,13318.0,181.8154,181.8594,181.7009,181.7185,13318.0
2020-01-13 11:50:00,206.44,206.52,206.42,206.47,9374.0,181.7274,181.7978,181.7097,181.7538,9374.0
2020-01-13 11:55:00,206.48,206.65,206.48,206.63,9006.0,181.7626,181.9122,181.7626,181.8946,9006.0
2020-01-13 12:00:00,206.66,206.72,206.58,206.65,10367.0,181.921,181.9738,181.8506,181.9122,10367.0
2020-01-13 12:05:00,206.63,206.64,206.51,206.55,11745.0,181.8946,181.9034,181.789,181.8242,11745.0
2020-01-13 12:10:00,206.56,206.78,206.55,206.77,15290.0,181.833,182.0266,181.8242,182.0178,15290.0
2020-01-13 12:15:00,206.74,206.79,206.68,206.76,11059.0,181.9914,182.0355,181.9386,182.009,11059.0
2020-01-13 12:20:00,206.76,206.81,206.69,206.71,9509.0,182.009,182.0531,181.9474,181.965,9509.0
2020-01-13 12:25:00,206.69,206.79,206.67,206.78,16303.0,181.9474,182.0355,181.9298,182.0266,16303.0
2020-01-13 12:30:00,206.78,206.8,206.61,206.61,6882.0,182.0266,182.0443,181.877,181.877,6882.0
2020-01-13 12:35:00,206.61,206.65,206.54,206.63,9054.0,181.877,181.9122,181.8154,181.8946,9054.0
2020-01-13 12:40:00,206.61,206.63,206.56,206.56,9587.0,181.877,181.8946,181.833,181.833,9587.0
2020-01-13 12:45:00,206.56,206.64,206.53,206.56,9879.0,181.833,181.9034,181.8066,181.833,9879.0
2020-01-13 12:50:00,206.52,206.52,206.42,206.47,9747.0,181.7978,181.7978,181.7097,181.7538,9747.0
2020-01-13 12:55:00,206.46,206.53,206.38,206.38,5944.0,181.745,181.8066,181.6745,181.6745,5944.0
2020-01-13 13:00:00,206.38,206.4,206.34,206.37,9823.0,181.6745,181.6921,181.6393,181.6657,9823.0
2020-01-13 13:05:00,206.35,206.38,206.27,206.28,11420.0,181.6481,181.6745,181.5777,181.5865,11420.0
2020-01-13 13:10:00,206.27,206.29,206.2,206.2,13924.0,181.5777,181.5953,181.5161,181.5161,13924.0
2020-01-13 13:15:00,206.2,206.21,206.07,206.1,14458.0,181.5161,181.5249,181.4016,181.4281,14458.0
2020-01-13 13:20:00,206.11,206.22,206.09,206.18,15862.0,181.4369,181.5337,181.4192,181.4985,15862.0
2020-01-13 13:25:00,206.19,206.23,206.15,206.21,14812.0,181.5073,181.5425,181.4721,181.5249,14812.0
2020-01-13 13:30:00,206.19,206.3,206.17,206.27,9644.0,181.5073,181.6041,181.4897,181.5777,9644.0
2020-01-13 13:35:00,206.25,206.25,206.16,206.17,11336.0,181.5601,181.5601,181.4809,181.4897,11336.0
2020-01-13 13:40:00,206.18,206.3,206.17,206.23,7794.0,181.4985,181.6041,181.4897,181.5425,7794.0
2020-01-13 13:45:00,206.21,206.28,206.19,206.24,15092.0,181.5249,181.5865,181.5073,181.5513,15092.0
2020-01-13 13:50:00,206.24,206.29,206.1,206.1,9272.0,181.5513,181.5953,181.4281,181.4281,9272.0
2020-01-13 13:55:00,206.1,206.14,206.06,206.09,13555.0,181.4281,181.4633,181.3928,181.4192,13555.0
2020-01-13 14:00:00,206.09,206.09,205.97,206.03,20666.0,181.4192,181.4192,181.3136,181.3664,20666.0
2020-01-13 14:05:00,206.04,206.1,206.0,206.04,20271.0,181.3752,181.4281,181.34,181.3752,20271.0
2020-01-13 14:10:00,206.04,206.11,206.04,206.11,9179.0,181.3752,181.4369,181.3752,181.4369,9179.0
2020-01-13 14:15:00,206.12,206.12,206.01,206.1,16886.0,181.4457,181.4457,181.3488,181.4281,16886.0
2020-01-13 14:20:00,206.08,206.14,206.04,206.11,11238.0,181.4104,181.4633,181.3752,181.4369,11238.0
2020-01-13 14:25:00,206.12,206.18,206.1,206.13,11931.0,181.4457,181.4985,181.4281,181.4545,11931.0
2020-01-13 14:30:00,206.09,206.16,206.08,206.1,9241.0,181.4192,181.4809,181.4104,181.4281,9241.0
2020-01-13 14:35:00,206.09,206.13,206.08,206.08,8959.0,181.4192,181.4545,181.4104,181.4104,8959.0
2020-01-13 14:40:00,206.08,206.22,206.07,206.17,16968.0,181.4104,181.5337,181.4016,181.4897,16968.0
2020-01-13 14:45:00,206.16,206.27,206.12,206.22,16601.0,181.4809,181.5777,181.4457,181.5337,16601.0
2020-01-13 14:50:00,206.23,206.28,206.18,206.27,15281.0,181.5425,181.5865,181.4985,181.5777,15281.0
2020-01-13 14:55:00,206.28,206.28,206.12,206.19,14183.0,181.5865,181.5865,181.4457,181.5073,14183.0
2020-01-13 15:00:00,206.17,206.25,206.15,206.2,18522.0,181.4897,181.5601,181.4721,181.5161,18522.0
2020-01-13 15:05:00,206.18,206.22,206.17,206.2,8567.0,181.4985,181.5337,181.4897,181.5161,8567.0
2020-01-13 15:10:00,206.21,206.24,206.16,206.19,13367.0,181.5249,181.5513,181.4809,181.5073,13367.0
2020-01-13 15:15:00,206.2,206.2,206.09,206.19,11769.0,181.5161,181.5161,181.4192,181.5073,11769.0
2020-01-13 15:20:00,206.19,206.28,206.17,206.26,12640.0,181.5073,181.5865,181.4897,181.5689,12640.0
2020-01-13 15:25:00,206.24,206.27,206.1,206.11,14420.0,181.5513,181.5777,181.4281,181.4369,14420.0
2020-01-13 15:30:00,206.12,206.2,206.07,206.19,19733.0,181.4457,181.5161,181.4016,181.5073,19733.0
2020-01-13 15:35:00,206.2,206.31,206.15,206.31,28438.0,181.5161,181.6129,181.4721,181.6129,28438.0
2020-01-13 15:40:00,206.33,206.5,206.29,206.48,30116.0,181.6305,181.7802,181.5953,181.7626,30116.0
2020-01-13 15:45:00,206.47,206.48,206.32,206.4,34165.0,181.7538,181.7626,181.6217,181.6921,34165.0
2020-01-13 15:50:00,206.42,206.45,206.31,206.33,52530.0,181.7097,181.7362,181.6129,181.6305,52530.0
2020-01-13 15:55:00,206.32,206.57,206.26,206.54,120626.0,181.6217,181.8418,181.5689,181.8154,120626.0
2020-01-14 09:30:00,205.46,206.68,205.46,206.52,109627.0,180.8647,181.9386,180.8647,181.7978,109627.0
2020-01-14 09:35:00,206.53,206.75,206.32,206.75,20019.0,181.8066,182.0002,181.6217,182.0002,20019.0
2020-01-14 09:40:00,206.8,207.14,206.64,207.0,30090.0,182.0443,182.3436,181.9034,182.2203,30090.0
2020-01-14 09:45:00,207.06,207.22,206.92,207.19,19200.0,182.2731,182.414,182.1499,182.3876,19200.0
2020-01-14 09:50:00,207.16,207.2,206.87,207.15,19785.0,182.3612,182.3964,182.1059,182.3524,19785.0
2020-01-14 09:55:00,207.14,207.4,207.04,207.4,13064.0,182.3436,182.5724,182.2555,182.5724,13064.0
2020-01-14 10:00:00,207.4,207.42,207.2,207.35,12006.0,182.5724,182.59,182.3964,182.5284,12006.0
2020-01-14 10:05:00,207.38,207.39,206.93,206.93,14985.0,182.5548,182.5636,182.1587,182.1587,14985.0
2020-01-14 10:10:00,206.89,207.09,206.81,207.06,28141.0,182.1235,182.2995,182.0531,182.2731,28141.0
2020-01-14 10:15:00,207.06,207.19,207.0,207.0,9702.0,182.2731,182.3876,182.2203,182.2203,9702.0
2020-01-14 10:20:00,207.01,207.02,206.75,206.81,15140.0,182.2291,182.2379,182.0002,182.0531,15140.0
2020-01-14 10:25:00,206.81,206.84,206.65,206.69,17683.0,182.0531,182.0795,181.9122,181.9474,17683.0
2020-01-14 10:30:00,206.68,206.71,206.55,206.59,22949.0,181.9386,181.965,181.8242,181.8594,22949.0
2020-01-14 10:35:00,206.59,207.02,206.58,207.02,20483.0,181.8594,182.2379,181.8506,182.2379,20483.0
2020-01-14 10:40:00,207.03,207.19,206.86,206.91,11040.0,182.2467,182.3876,182.0971,182.1411,11040.0
2020-01-14 10:45:00,206.92,206.98,206.82,206.95,8537.0,182.1499,182.2027,182.0619,182.1763,8537.0
2020-01-14 10:50:00,206.98,207.04,206.75,206.8,9812.0,182.2027,182.2555,182.0002,182.0443,9812.0
2020-01-14 10:55:00,206.8,206.89,206.74,206.81,19652.0,182.0443,182.1235,181.9914,182.0531,19652.0
2020-01-14 11:00:00,206.79,206.89,206.69,206.82,11133.0,182.0355,182.1235,181.9474,182.0619,11133.0
2020-01-14 11:05:00,206.78,206.96,206.78,206.9,7898.0,182.0266,182.1851,182.0266,182.1323,7898.0
2020-01-14 11:10:00,206.94,207.06,206.89,206.9,7740.0,182.1675,182.2731,182.1235,182.1323,7740.0
2020-01-14 11:15:00,206.91,207.09,206.9,207.09,6375.0,182.1411,182.2995,182.1323,182.2995,6375.0
2020-01-14 11:20:00,207.1,207.13,206.94,206.99,11106.0,182.3083,182.3348,182.1675,182.2115,11106.0
2020-01-14 11:25:00,207.02,207.09,207.0,207.09,14005.0,182.2379,182.2995,182.2203,182.2995,14005.0
2020-01-14 11:30:00,207.06,207.1,206.81,206.81,15898.0,182.2731,182.3083,182.0531,182.0531,15898.0
2020-01-14 11:35:00,206.82,206.96,206.81,206.89,9182.0,182.0619,182.1851,182.0531,182.1235,9182.0
2020-01-14 11:40:00,206.87,207.1,206.86,207.1,10258.0,182.1059,182.3083,182.0971,182.3083,10258.0
2020-01-14 11:45:00,207.11,207.11,206.9,207.0,15710.0,182.3171,182.3171,182.1323,182.2203,15710.0
2020-01-14 11:50:00,206.96,207.04,206.89,206.97,11040.0,182.1851,182.2555,182.1235,182.1939,11040.0
2020-01-14 11:55:00,206.99,207.2,206.98,207.17,9681.0,182.2115,182.3964,182.2027,182.37,9681.0
2020-01-14 12:00:00,207.19,207.3,207.1,207.15,11388.0,182.3876,182.4844,182.3083,182.3524,11388.0
2020-01-14 12:05:00,207.17,207.17,207.1,207.16,7053.0,182.37,182.37,182.3083,182.3612,7053.0
2020-01-14 12:10:00,207.17,207.22,207.12,207.12,8750.0,182.37,182.414,182.3259,182.3259,8750.0
2020-01-14 12:15:00,207.11,207.14,207.06,207.13,7407.0,182.3171,182.3436,182.2731,182.3348,7407.0
2020-01-14 12:20:00,207.11,207.18,207.09,207.1,8693.0,182.3171,182.3788,182.2995,182.3083,8693.0
2020-01-14 12:25:00,207.07,207.22,207.06,207.22,10207.0,182.2819,182.414,182.2731,182.414,10207.0
2020-01-14 12:30:00,207.28,207.34,207.22,207.22,6932.0,182.4668,182.5196,182.414,182.414,6932.0
2020-01-14 12:35:00,207.21,207.31,207.19,207.29,7785.0,182.4052,182.4932,182.3876,182.4756,7785.0
2020-01-14 12:40:00,207.27,207.33,207.24,207.31,8001.0,182.458,182.5108,182.4316,182.4932,8001.0
2020-01-14 12:45:00,207.33,207.35,207.24,207.28,6648.0,182.5108,182.5284,182.4316,182.4668,6648.0
2020-01-14 12:50:00,207.27,207.34,207.21,207.23,16929.0,182.458,182.5196,182.4052,182.4228,16929.0
2020-01-14 12:55:00,207.25,207.33,207.23,207.25,10266.0,182.4404,182.5108,182.4228,182.4404,10266.0
2020-01-14 13:00:00,207.26,207.31,207.24,207.27,8811.0,182.4492,182.4932,182.4316,182.458,8811.0
2020-01-14 13:05:00,207.26,207.42,207.26,207.34,25297.0,182.4492,182.59,182.4492,182.5196,25297.0
2020-01-14 13:10:00,207.34,207.34,207.13,207.13,12673.0,182.5196,182.5196,182.3348,182.3348,12673.0
2020-01-14 13:15:00,207.14,207.25,207.14,207.22,15678.0,182.3436,182.4404,182.3436,182.414,15678.0
2020-01-14 13:20:00,207.22,207.31,207.2,207.31,18480.0,182.414,182.4932,182.3964,182.4932,18480.0
2020-01-14 13:25:00,207.31,207.39,207.16,207.17,50973.0,182.4932,182.5636,182.3612,182.37,50973.0
2020-01-14 13:30:00,207.19,207.29,207.1,207.29,27458.0,182.3876,182.4756,182.3083,182.4756,27458.0
2020-01-14 13:35:00,207.31,207.41,206.93,207.23,58847.0,182.4932,182.5812,182.1587,182.4228,58847.0
2020-01-14 13:40:00,207.3,207.32,206.98,207.02,9494.0,182.4844,182.502,182.2027,182.2379,9494.0
2020-01-14 13:45:00,207.05,207.27,207.02,207.27,7172.0,182.2643,182.458,182.2379,182.458,7172.0
2020-01-14 13:50:00,207.28,207.39,207.19,207.31,10500.0,182.4668,182.5636,182.3876,182.4932,10500.0
2020-01-14 13:55:00,207.31,207.33,207.22,207.22,7107.0,182.4932,182.5108,182.414,182.414,7107.0
2020-01-14 14:00:00,207.27,207.32,207.1,207.16,9857.0,182.458,182.502,182.3083,182.3612,9857.0
2020-01-14 14:05:00,207.17,207.29,207.09,207.21,15942.0,182.37,182.4756,182.2995,182.4052,15942.0
2020-01-14 14:10:00,207.23,207.23,206.98,207.08,14960.0,182.4228,182.4228,182.2027,182.2907,14960.0
2020-01-14 14:15:00,207.1,207.21,207.07,207.17,8736.0,182.3083,182.4052,182.2819,182.37,8736.0
2020-01-14 14:20:00,207.14,207.25,207.09,207.23,7564.0,182.3436,182.4404,182.2995,182.4228,7564.0
2020-01-14 14:25:00,207.28,207.4,207.23,207.37,8394.0,182.4668,182.5724,182.4228,182.546,8394.0
2020-01-14 14:30:00,207.38,207.53,207.33,207.52,8891.0,182.5548,182.6869,182.5108,182.6781,8891.0
2020-01-14 14:35:00,207.5,207.6,207.47,207.56,9646.0,182.6605,182.7485,182.6341,182.7133,9646.0
2020-01-14 14:40:00,207.53,207.62,207.53,207.56,17464.0,182.6869,182.7661,182.6869,182.7133,17464.0
2020-01-14 14:45:00,207.58,207.65,207.56,207.59,16911.0,182.7309,182.7925,182.7133,182.7397,16911.0
2020-01-14 14:50:00,207.59,207.62,207.49,207.54,9950.0,182.7397,182.7661,182.6517,182.6957,9950.0
2020-01-14 14:55:00,207.54,207.6,207.5,207.53,10654.0,182.6957,182.7485,182.6605,182.6869,10654.0
2020-01-14 15:00:00,207.53,207.61,207.5,207.5,12515.0,182.6869,182.7573,182.6605,182.6605,12515.0
2020-01-14 15:05:00,207.5,207.53,207.35,207.41,16081.0,182.6605,182.6869,182.5284,182.5812,16081.0
2020-01-14 15:10:00,207.4,207.44,207.2,207.21,12223.0,182.5724,182.6076,182.3964,182.4052,12223.0
2020-01-14 15:15:00,207.21,207.3,207.12,207.14,25357.0,182.4052,182.4844,182.3259,182.3436,25357.0
2020-01-14 15:20:00,207.15,207.22,207.08,207.2,13581.0,182.3524,182.414,182.2907,182.3964,13581.0
2020-01-14 15:25:00,207.18,207.21,206.99,207.01,12095.0,182.3788,182.4052,182.2115,182.2291,12095.0
2020-01-14 15:30:00,206.98,207.06,206.95,206.97,14254.0,182.2027,182.2731,182.1763,182.1939,14254.0
2020-01-14 15:35:00,206.97,207.07,206.92,207.04,15898.0,182.1939,182.2819,182.1499,182.2555,15898.0
2020-01-14 15:40:00,207.04,207.16,207.02,207.03,20258.0,182.2555,182.3612,182.2379,182.2467,20258.0
2020-01-14 15:45:00,207.05,207.11,207.01,207.04,15557.0,182.2643,182.3171,182.2291,182.2555,15557.0
2020-01-14 15:50:00,207.01,207.14,206.99,207.13,28560.0,182.2291,182.3436,182.2115,182.3348,28560.0
2020-01-14 15:55:00,207.13,207.34,207.09,207.3,98939.0,182.3348,182.5196,182.2995,182.4844,98939.0
2020-01-15 09:30:00,207.32,208.82,207.32,208.7,85861.0,182.502,183.8224,182.502,183.7168,85861.0
2020-01-15 09:35:00,208.63,209.54,208.59,209.21,42576.0,183.6552,184.4563,183.62,184.1658,42576.0
2020-01-15 09:40:00,209.26,209.41,208.7,208.75,67702.0,184.2098,184.3418,183.7168,183.7608,67702.0
2020-01-15 09:45:00,208.67,209.06,208.53,208.6,36024.0,183.6904,184.0337,183.5672,183.6288,36024.0
2020-01-15 09:50:00,208.6,208.82,208.51,208.64,57124.0,183.6288,183.8224,183.5496,183.664,57124.0
2020-01-15 09:55:00,208.61,209.09,208.5,208.96,59449.0,183.6376,184.0601,183.5408,183.9457,59449.0
2020-01-15 10:00:00,208.98,209.1,208.9,209.02,15214.0,183.9633,184.0689,183.8929,183.9985,15214.0
2020-01-15 10:05:00,209.01,209.37,208.95,209.37,30400.0,183.9897,184.3066,183.9369,184.3066,30400.0
2020-01-15 10:10:00,209.37,209.37,209.1,209.17,18366.0,184.3066,184.3066,184.0689,184.1305,18366.0
2020-01-15 10:15:00,209.16,209.59,209.11,209.55,29355.0,184.1217,184.5003,184.0777,184.4651,29355.0
2020-01-15 10:20:00,209.59,209.73,209.48,209.71,33520.0,184.5003,184.6235,184.4034,184.6059,33520.0
2020-01-15 10:25:00,209.72,210.19,209.64,210.14,97505.0,184.6147,185.0284,184.5443,184.9844,97505.0
2020-01-15 10:30:00,210.11,210.35,209.67,209.73,91771.0,184.958,185.1693,184.5707,184.6235,91771.0
2020-01-15 10:35:00,209.72,209.96,209.62,209.85,20092.0,184.6147,184.826,184.5267,184.7291,20092.0
2020-01-15 10:40:00,209.87,210.07,209.83,209.93,16649.0,184.7468,184.9228,184.7115,184.7996,16649.0
2020-01-15 10:45:00,209.95,210.06,209.8,209.86,18090.0,184.8172,184.914,184.6851,184.7379,18090.0
2020-01-15 10:50:00,209.87,209.9,209.56,209.66,16229.0,184.7468,184.7732,184.4739,184.5619,16229.0
2020-01-15 10:55:00,209.63,209.84,209.63,209.77,8869.0,184.5355,184.7203,184.5355,184.6587,8869.0
2020-01-15 11:00:00,209.79,209.79,209.59,209.75,14500.0,184.6763,184.6763,184.5003,184.6411,14500.0
2020-01-15 11:05:00,209.72,209.74,209.51,209.56,16398.0,184.6147,184.6323,184.4298,184.4739,16398.0
2020-01-15 11:10:00,209.53,209.55,209.34,209.4,15513.0,184.4475,184.4651,184.2802,184.333,15513.0
2020-01-15 11:15:00,209.42,209.56,209.42,209.43,19471.0,184.3506,184.4739,184.3506,184.3594,19471.0
2020-01-15 11:20:00,209.44,209.55,209.34,209.5,10181.0,184.3682,184.4651,184.2802,184.421,10181.0
2020-01-15 11:25:00,209.47,209.49,209.24,209.3,18435.0,184.3946,184.4122,184.1922,184.245,18435.0
2020-01-15 11:30:00,209.36,209.58,209.35,209.55,11682.0,184.2978,184.4915,184.289,184.4651,11682.0
2020-01-15 11:35:00,209.57,209.81,209.55,209.76,24483.0,184.4827,184.6939,184.4651,184.6499,24483.0
2020-01-15 11:40:00,209.77,209.9,209.76,209.84,15296.0,184.6587,184.7732,184.6499,184.7203,15296.0
2020-01-15 11:45:00,209.83,209.87,209.72,209.75,17397.0,184.7115,184.7468,184.6147,184.6411,17397.0
2020-01-15 11:50:00,209.76,209.97,209.58,209.91,68371.0,184.6499,184.8348,184.4915,184.782,68371.0
2020-01-15 11:55:00,209.91,210.21,209.78,209.89,119866.0,184.782,185.046,184.6675,184.7644,119866.0
2020-01-15 12:00:00,209.89,210.03,209.8,209.89,90024.0,184.7644,184.8876,184.6851,184.7644,90024.0
2020-01-15 12:05:00,209.81,209.93,209.78,209.84,17465.0,184.6939,184.7996,184.6675,184.7203,17465.0
2020-01-15 12:10:00,209.86,209.97,209.84,209.88,19064.0,184.7379,184.8348,184.7203,184.7556,19064.0
2020-01-15 12:15:00,209.88,209.94,209.82,209.86,8132.0,184.7556,184.8084,184.7027,184.7379,8132.0
2020-01-15 12:20:00,209.87,209.87,209.7,209.81,10459.0,184.7468,184.7468,184.5971,184.6939,10459.0
2020-01-15 12:25:00,209.81,209.85,209.73,209.83,8152.0,184.6939,184.7291,184.6235,184.7115,8152.0
2020-01-15 12:30:00,209.82,209.85,209.74,209.75,4646.0,184.7027,184.7291,184.6323,184.6411,4646.0
2020-01-15 12:35:00,209.73,209.94,209.72,209.92,14346.0,184.6235,184.8084,184.6147,184.7908,14346.0
2020-01-15 12:40:00,209.87,209.96,209.86,209.91,7046.0,184.7468,184.826,184.7379,184.782,7046.0
2020-01-15 12:45:00,209.88,209.93,209.8,209.83,8723.0,184.7556,184.7996,184.6851,184.7115,8723.0
2020-01-15 12:50:00,209.82,209.85,209.7,209.76,5604.0,184.7027,184.7291,184.5971,184.6499,5604.0
2020-01-15 12:55:00,209.79,209.82,209.7,209.73,6599.0,184.6763,184.7027,184.5971,184.6235,6599.0
2020-01-15 13:00:00,209.7,209.73,209.52,209.54,14736.0,184.5971,184.6235,184.4386,184.4563,14736.0
2020-01-15 13:05:00,209.54,209.62,209.4,209.49,20427.0,184.4563,184.5267,184.333,184.4122,20427.0
2020-01-15 13:10:00,209.51,209.53,209.39,209.49,10549.0,184.4298,184.4475,184.3242,184.4122,10549.0
2020-01-15 13:15:00,209.47,209.55,209.47,209.54,21938.0,184.3946,184.4651,184.3946,184.4563,21938.0
2020-01-15 13:20:00,209.55,209.67,209.54,209.61,6849.0,184.4651,184.5707,184.4563,184.5179,6849.0
2020-01-15 13:25:00,209.61,209.68,209.45,209.45,13583.0,184.5179,184.5795,184.377,184.377,13583.0
2020-01-15 13:30:00,209.46,209.65,209.46,209.64,8467.0,184.3858,184.5531,184.3858,184.5443,8467.0
2020-01-15 13:35:00,209.64,209.72,209.62,209.67,9356.0,184.5443,184.6147,184.5267,184.5707,9356.0
2020-01-15 13:40:00,209.67,209.69,209.59,209.65,9347.0,184.5707,184.5883,184.5003,184.5531,9347.0
2020-01-15 13:45:00,209.66,209.67,209.56,209.6,8304.0,184.5619,184.5707,184.4739,184.5091,8304.0
2020-01-15 13:50:00,209.61,209.66,209.56,209.59,9194.0,184.5179,184.5619,184.4739,184.5003,9194.0
2020-01-15 13:55:00,209.55,209.64,209.49,209.64,15410.0,184.4651,184.5443,184.4122,184.5443,15410.0
2020-01-15 14:00:00,209.64,209.76,209.64,209.76,9846.0,184.5443,184.6499,184.5443,184.6499,9846.0
2020-01-15 14:05:00,209.75,209.79,209.64,209.75,9843.0,184.6411,184.6763,184.5443,184.6411,9843.0
2020-01-15 14:10:00,209.73,209.82,209.71,209.82,10471.0,184.6235,184.7027,184.6059,184.7027,10471.0
2020-01-15 14:15:00,209.83,210.05,209.83,210.01,12947.0,184.7115,184.9052,184.7115,184.87,12947.0
2020-01-15 14:20:00,210.04,210.08,209.94,209.94,11398.0,184.8964,184.9316,184.8084,184.8084,11398.0
2020-01-15 14:25:00,209.93,209.99,209.9,209.92,3739.0,184.7996,184.8524,184.7732,184.7908,3739.0
2020-01-15 14:30:00,209.9,209.91,209.78,209.78,8328.0,184.7732,184.782,184.6675,184.6675,8328.0
2020-01-15 14:35:00,209.76,209.76,209.61,209.66,7555.0,184.6499,184.6499,184.5179,184.5619,7555.0
2020-01-15 14:40:00,209.66,209.66,209.48,209.48,11111.0,184.5619,184.5619,184.4034,184.4034,11111.0
2020-01-15 14:45:00,209.49,209.71,209.45,209.68,24354.0,184.4122,184.6059,184.377,184.5795,24354.0
2020-01-15 14:50:00,209.7,210.09,209.62,210.02,75748.0,184.5971,184.9404,184.5267,184.8788,75748.0
2020-01-15 14:55:00,210.03,210.07,209.66,209.67,13214.0,184.8876,184.9228,184.5619,184.5707,13214.0
2020-01-15 15:00:00,209.69,209.75,209.64,209.69,8894.0,184.5883,184.6411,184.5443,184.5883,8894.0
2020-01-15 15:05:00,209.69,209.69,209.45,209.49,11278.0,184.5883,184.5883,184.377,184.4122,11278.0
2020-01-15 15:10:00,209.49,209.59,209.44,209.56,11419.0,184.4122,184.5003,184.3682,184.4739,11419.0
2020-01-15 15:15:00,209.53,209.55,209.37,209.37,8251.0,184.4475,184.4651,184.3066,184.3066,8251.0
2020-01-15 15:20:00,209.36,209.43,209.29,209.31,11475.0,184.2978,184.3594,184.2362,184.2538,11475.0
2020-01-15 15:25:00,209.33,209.36,209.26,209.35,15662.0,184.2714,184.2978,184.2098,184.289,15662.0
2020-01-15 15:30:00,209.35,209.36,209.08,209.16,20010.0,184.289,184.2978,184.0513,184.1217,20010.0
2020-01-15 15:35:00,209.17,209.34,209.11,209.34,26480.0,184.1305,184.2802,184.0777,184.2802,26480.0
2020-01-15 15:40:00,209.34,209.96,209.3,209.86,102819.0,184.2802,184.826,184.245,184.7379,102819.0
2020-01-15 15:45:00,209.87,209.87,209.54,209.54,44389.0,184.7468,184.7468,184.4563,184.4563,44389.0
2020-01-15 15:50:00,209.48,209.76,209.48,209.59,61257.0,184.4034,184.6499,184.4034,184.5003,61257.0
2020-01-15 15:55:00,209.61,209.84,209.39,209.66,120179.0,184.5179,184.7203,184.3242,184.5619,120179.0
2020-01-16 09:30:00,210.11,210.23,209.22,209.65,58701.0,184.958,185.0637,184.1746,184.5531,58701.0
2020-01-16 09:35:00,209.65,209.91,209.22,209.42,22998.0,184.5531,184.782,184.1746,184.3506,22998.0
2020-01-16 09:40:00,209.53,209.77,209.46,209.74,10007.0,184.4475,184.6587,184.3858,184.6323,10007.0
2020-01-16 09:45:00,209.73,210.02,209.56,210.0,28305.0,184.6235,184.8788,184.4739,184.8612,28305.0
2020-01-16 09:50:00,210.02,210.23,209.81,210.18,30775.0,184.8788,185.0637,184.6939,185.0196,30775.0
2020-01-16 09:55:00,210.19,210.29,210.05,210.22,19411.0,185.0284,185.1165,184.9052,185.0549,19411.0
2020-01-16 10:00:00,210.21,210.35,209.97,209.97,18792.0,185.046,185.1693,184.8348,184.8348,18792.0
2020-01-16 10:05:00,209.99,210.25,209.99,210.16,36653.0,184.8524,185.0813,184.8524,185.002,36653.0
2020-01-16 10:10:00,210.18,210.37,210.04,210.16,42083.0,185.0196,185.1869,184.8964,185.002,42083.0
2020-01-16 10:15:00,210.17,210.42,210.17,210.3,22896.0,185.0108,185.2309,185.0108,185.1253,22896.0
2020-01-16 10:20:00,210.29,210.4,210.16,210.33,18450.0,185.1165,185.2133,185.002,185.1517,18450.0
2020-01-16 10:25:00,210.31,210.55,210.3,210.53,39195.0,185.1341,185.3453,185.1253,185.3277,39195.0
2020-01-16 10:30:00,210.54,210.69,210.51,210.65,21894.0,185.3365,185.4686,185.3101,185.4334,21894.0
2020-01-16 10:35:00,210.65,210.71,210.54,210.56,22987.0,185.4334,185.4862,185.3365,185.3542,22987.0
2020-01-16 10:40:00,210.58,210.62,210.42,210.5,48151.0,185.3718,185.407,185.2309,185.3013,48151.0
2020-01-16 10:45:00,210.47,210.52,210.4,210.5,20649.0,185.2749,185.3189,185.2133,185.3013,20649.0
2020-01-16 10:50:00,210.5,210.54,210.33,210.47,16216.0,185.3013,185.3365,185.1517,185.2749,16216.0
2020-01-16 10:55:00,210.49,210.55,210.37,210.55,33178.0,185.2925,185.3453,185.1869,185.3453,33178.0
2020-01-16 11:00:00,210.56,210.96,210.56,210.96,29052.0,185.3542,185.7063,185.3542,185.7063,29052.0
2020-01-16 11:05:00,210.97,211.11,210.89,211.06,38655.0,185.7151,185.8383,185.6446,185.7943,38655.0
2020-01-16 11:10:00,211.07,211.07,210.58,210.61,34701.0,185.8031,185.8031,185.3718,185.3982,34701.0
2020-01-16 11:15:00,210.59,210.87,210.59,210.73,33569.0,185.3806,185.627,185.3806,185.5038,33569.0
2020-01-16 11:20:00,210.69,210.77,210.58,210.72,29206.0,185.4686,185.539,185.3718,185.495,29206.0
2020-01-16 11:25:00,210.73,210.74,210.51,210.56,10442.0,185.5038,185.5126,185.3101,185.3542,10442.0
2020-01-16 11:30:00,210.53,210.53,210.32,210.48,11378.0,185.3277,185.3277,185.1429,185.2837,11378.0
2020-01-16 11:35:00,210.52,210.64,210.52,210.55,12464.0,185.3189,185.4246,185.3189,185.3453,12464.0
2020-01-16 11:40:00,210.52,210.6,210.41,210.47,10305.0,185.3189,185.3894,185.2221,185.2749,10305.0
2020-01-16 11:45:00,210.45,210.45,210.31,210.36,10070.0,185.2573,185.2573,185.1341,185.1781,10070.0
2020-01-16 11:50:00,210.41,210.53,210.41,210.46,9887.0,185.2221,185.3277,185.2221,185.2661,9887.0
2020-01-16 11:55:00,210.47,210.56,210.44,210.54,11397.0,185.2749,185.3542,185.2485,185.3365,11397.0
2020-01-16 12:00:00,210.52,210.55,210.41,210.46,10247.0,185.3189,185.3453,185.2221,185.2661,10247.0
2020-01-16 12:05:00,210.49,210.49,210.33,210.38,13379.0,185.2925,185.2925,185.1517,185.1957,13379.0
2020-01-16 12:10:00,210.38,210.38,210.18,210.28,15154.0,185.1957,185.1957,185.0196,185.1077,15154.0
2020-01-16 12:15:00,210.3,210.41,210.29,210.41,11788.0,185.1253,185.2221,185.1165,185.2221,11788.0
2020-01-16 12:20:00,210.36,210.37,210.25,210.35,7640.0,185.1781,185.1869,185.0813,185.1693,7640.0
2020-01-16 12:25:00,210.35,210.43,210.31,210.43,9997.0,185.1693,185.2397,185.1341,185.2397,9997.0
2020-01-16 12:30:00,210.45,210.57,210.4,210.55,16317.0,185.2573,185.363,185.2133,185.3453,16317.0
2020-01-16 12:35:00,210.54,210.54,210.44,210.49,4889.0,185.3365,185.3365,185.2485,185.2925,4889.0
2020-01-16 12:40:00,210.51,210.62,210.51,210.59,10659.0,185.3101,185.407,185.3101,185.3806,10659.0
2020-01-16 12:45:00,210.59,210.61,210.45,210.47,11714.0,185.3806,185.3982,185.2573,185.2749,11714.0
2020-01-16 12:50:00,210.47,210.52,210.37,210.49,10862.0,185.2749,185.3189,185.1869,185.2925,10862.0
2020-01-16 12:55:00,210.51,210.55,210.5,210.53,12036.0,185.3101,185.3453,185.3013,185.3277,12036.0
2020-01-16 13:00:00,210.53,210.56,210.49,210.5,9539.0,185.3277,185.3542,185.2925,185.3013,9539.0
2020-01-16 13:05:00,210.5,210.53,210.46,210.51,12709.0,185.3013,185.3277,185.2661,185.3101,12709.0
2020-01-16 13:10:00,210.53,210.54,210.46,210.51,7923.0,185.3277,185.3365,185.2661,185.3101,7923.0
2020-01-16 13:15:00,210.51,210.57,210.49,210.55,12481.0,185.3101,185.363,185.2925,185.3453,12481.0
2020-01-16 13:20:00,210.56,210.63,210.56,210.62,5703.0,185.3542,185.4158,185.3542,185.407,5703.0
2020-01-16 13:25:00,210.62,210.68,210.62,210.64,3972.0,185.407,185.4598,185.407,185.4246,3972.0
2020-01-16 13:30:00,210.65,210.65,210.51,210.54,6186.0,185.4334,185.4334,185.3101,185.3365,6186.0
2020-01-16 13:35:00,210.53,210.78,210.53,210.75,6826.0,185.3277,185.5478,185.3277,185.5214,6826.0
2020-01-16 13:40:00,210.77,210.83,210.74,210.75,8765.0,185.539,185.5918,185.5126,185.5214,8765.0
2020-01-16 13:45:00,210.75,210.82,210.74,210.81,6635.0,185.5214,185.583,185.5126,185.5742,6635.0
2020-01-16 13:50:00,210.81,210.85,210.74,210.83,12317.0,185.5742,185.6094,185.5126,185.5918,12317.0
2020-01-16 13:55:00,210.85,210.87,210.75,210.85,8514.0,185.6094,185.627,185.5214,185.6094,8514.0
2020-01-16 14:00:00,210.83,210.83,210.73,210.83,7919.0,185.5918,185.5918,185.5038,185.5918,7919.0
2020-01-16 14:05:00,210.87,210.89,210.8,210.85,6746.0,185.627,185.6446,185.5654,185.6094,6746.0
2020-01-16 14:10:00,210.87,210.88,210.69,210.71,10139.0,185.627,185.6358,185.4686,185.4862,10139.0
2020-01-16 14:15:00,210.72,210.8,210.66,210.7,9927.0,185.495,185.5654,185.4422,185.4774,9927.0
2020-01-16 14:20:00,210.71,210.83,210.71,210.79,8881.0,185.4862,185.5918,185.4862,185.5566,8881.0
2020-01-16 14:25:00,210.8,210.81,210.7,210.79,21159.0,185.5654,185.5742,185.4774,185.5566,21159.0
2020-01-16 14:30:00,210.79,210.79,210.63,210.63,33034.0,185.5566,185.5566,185.4158,185.4158,33034.0
2020-01-16 14:35:00,210.63,210.77,210.63,210.74,10859.0,185.4158,185.539,185.4158,185.5126,10859.0
2020-01-16 14:40:00,210.74,210.81,210.74,210.79,24025.0,185.5126,185.5742,185.5126,185.5566,24025.0
2020-01-16 14:45:00,210.78,210.85,210.58,210.62,71588.0,185.5478,185.6094,185.3718,185.407,71588.0
2020-01-16 14:50:00,210.63,210.66,210.58,210.59,9215.0,185.4158,185.4422,185.3718,185.3806,9215.0
2020-01-16 14:55:00,210.6,210.62,210.39,210.4,10511.0,185.3894,185.407,185.2045,185.2133,10511.0
2020-01-16 15:00:00,210.43,210.61,210.42,210.6,16742.0,185.2397,185.3982,185.2309,185.3894,16742.0
2020-01-16 15:05:00,210.61,210.86,210.61,210.83,13612.0,185.3982,185.6182,185.3982,185.5918,13612.0
2020-01-16 15:10:00,210.82,210.82,210.73,210.81,9076.0,185.583,185.583,185.5038,185.5742,9076.0
2020-01-16 15:15:00,210.81,210.82,210.55,210.58,20654.0,185.5742,185.583,185.3453,185.3718,20654.0
2020-01-16 15:20:00,210.54,210.69,210.53,210.63,12285.0,185.3365,185.4686,185.3277,185.4158,12285.0
2020-01-16 15:25:00,210.62,210.64,210.53,210.6,15762.0,185.407,185.4246,185.3277,185.3894,15762.0
2020-01-16 15:30:00,210.61,210.7,210.58,210.68,14689.0,185.3982,185.4774,185.3718,185.4598,14689.0
2020-01-16 15:35:00,210.69,210.82,210.62,210.68,20123.0,185.4686,185.583,185.407,185.4598,20123.0
2020-01-16 15:40:00,210.66,210.74,210.6,210.73,22759.0,185.4422,185.5126,185.3894,185.5038,22759.0
2020-01-16 15:45:00,210.73,210.81,210.69,210.81,20232.0,185.5038,185.5742,185.4686,185.5742,20232.0
2020-01-16 15:50:00,210.83,210.99,210.82,210.92,30965.0,185.5918,185.7327,185.583,185.6711,30965.0
2020-01-16 15:55:00,210.95,210.97,210.74,210.91,88459.0,185.6975,185.7151,185.5126,185.6623,88459.0
2020-01-17 09:30:00,211.42,212.09,211.35,212.09,415740.0,186.1112,186.701,186.0496,186.701,415740.0
2020-01-17 09:35:00,212.05,212.29,211.5,211.62,35701.0,186.6658,186.8771,186.1816,186.2873,35701.0
2020-01-17 09:40:00,211.75,211.95,211.6,211.93,44073.0,186.4017,186.5778,186.2697,186.5602,44073.0
2020-01-17 09:45:00,211.92,212.17,211.89,211.97,25850.0,186.5513,186.7714,186.5249,186.5954,25850.0
2020-01-17 09:50:00,211.95,212.01,211.63,211.77,22957.0,186.5778,186.6306,186.2961,186.4193,22957.0
2020-01-17 09:55:00,211.85,212.17,211.65,212.02,26325.0,186.4897,186.7714,186.3137,186.6394,26325.0
2020-01-17 10:00:00,211.98,212.03,211.7,211.75,22271.0,186.6042,186.6482,186.3577,186.4017,22271.0
2020-01-17 10:05:00,211.75,212.05,211.62,212.05,20201.0,186.4017,186.6658,186.2873,186.6658,20201.0
2020-01-17 10:10:00,212.04,212.04,211.63,211.63,19257.0,186.657,186.657,186.2961,186.2961,19257.0
2020-01-17 10:15:00,211.63,211.74,211.55,211.72,17182.0,186.2961,186.3929,186.2256,186.3753,17182.0
2020-01-17 10:20:00,211.71,211.93,211.66,211.84,18384.0,186.3665,186.5602,186.3225,186.4809,18384.0
2020-01-17 10:25:00,211.84,211.95,211.82,211.93,18241.0,186.4809,186.5778,186.4633,186.5602,18241.0
2020-01-17 10:30:00,211.92,212.31,211.86,212.04,83877.0,186.5513,186.8947,186.4985,186.657,83877.0
2020-01-17 10:35:00,212.04,212.07,211.89,212.01,25033.0,186.657,186.6834,186.5249,186.6306,25033.0
2020-01-17 10:40:00,212.04,212.13,211.96,212.13,14673.0,186.657,186.7362,186.5866,186.7362,14673.0
2020-01-17 10:45:00,212.13,212.18,212.0,212.02,16833.0,186.7362,186.7802,186.6218,186.6394,16833.0
2020-01-17 10:50:00,212.02,212.04,211.94,211.96,15971.0,186.6394,186.657,186.569,186.5866,15971.0
2020-01-17 10:55:00,211.97,212.07,211.95,212.07,14723.0,186.5954,186.6834,186.5778,186.6834,14723.0
2020-01-17 11:00:00,212.06,212.2,212.04,212.18,22449.0,186.6746,186.7978,186.657,186.7802,22449.0
2020-01-17 11:05:00,212.18,212.22,212.11,212.13,10856.0,186.7802,186.8154,186.7186,186.7362,10856.0
2020-01-17 11:10:00,212.13,212.3,212.0,212.25,77218.0,186.7362,186.8859,186.6218,186.8418,77218.0
2020-01-17 11:15:00,212.25,212.4,212.24,212.39,22808.0,186.8418,186.9739,186.833,186.9651,22808.0
2020-01-17 11:20:00,212.38,212.56,212.32,212.4,18487.0,186.9563,187.1147,186.9035,186.9739,18487.0
2020-01-17 11:25:00,212.4,212.53,212.37,212.43,19409.0,186.9739,187.0883,186.9475,187.0003,19409.0
2020-01-17 11:30:00,212.44,212.6,212.43,212.58,17971.0,187.0091,187.1499,187.0003,187.1323,17971.0
2020-01-17 11:35:00,212.6,212.75,212.54,212.74,28022.0,187.1499,187.282,187.0971,187.2732,28022.0
2020-01-17 11:40:00,212.71,212.76,212.49,212.57,15572.0,187.2468,187.2908,187.0531,187.1235,15572.0
2020-01-17 11:45:00,212.59,212.62,212.5,212.57,12080.0,187.1411,187.1676,187.0619,187.1235,12080.0
2020-01-17 11:50:00,212.57,212.58,212.47,212.54,16115.0,187.1235,187.1323,187.0355,187.0971,16115.0
2020-01-17 11:55:00,212.53,212.65,212.5,212.65,11014.0,187.0883,187.194,187.0619,187.194,11014.0
2020-01-17 12:00:00,212.65,212.66,212.31,212.31,11039.0,187.194,187.2028,186.8947,186.8947,11039.0
2020-01-17 12:05:00,212.29,212.39,212.22,212.31,13613.0,186.8771,186.9651,186.8154,186.8947,13613.0
2020-01-17 12:10:00,212.29,212.35,212.19,212.35,10951.0,186.8771,186.9299,186.789,186.9299,10951.0
2020-01-17 12:15:00,212.36,212.5,212.32,212.5,12681.0,186.9387,187.0619,186.9035,187.0619,12681.0
2020-01-17 12:20:00,212.49,212.53,212.43,212.45,12782.0,187.0531,187.0883,187.0003,187.0179,12782.0
2020-01-17 12:25:00,212.45,212.65,212.43,212.65,13625.0,187.0179,187.194,187.0003,187.194,13625.0
2020-01-17 12:30:00,212.66,212.66,212.54,212.6,10501.0,187.2028,187.2028,187.0971,187.1499,10501.0
2020-01-17 12:35:00,212.6,212.61,212.56,212.6,5101.0,187.1499,187.1587,187.1147,187.1499,5101.0
2020-01-17 12:40:00,212.62,212.72,212.62,212.65,9776.0,187.1676,187.2556,187.1676,187.194,9776.0
2020-01-17 12:45:00,212.66,212.72,212.6,212.72,7650.0,187.2028,187.2556,187.1499,187.2556,7650.0
2020-01-17 12:50:00,212.72,212.76,212.65,212.74,9797.0,187.2556,187.2908,187.194,187.2732,9797.0
2020-01-17 12:55:00,212.73,212.77,212.65,212.66,14919.0,187.2644,187.2996,187.194,187.2028,14919.0
2020-01-17 13:00:00,212.65,212.66,212.53,212.61,11632.0,187.194,187.2028,187.0883,187.1587,11632.0
2020-01-17 13:05:00,212.62,212.7,212.59,212.62,8240.0,187.1676,187.238,187.1411,187.1676,8240.0
2020-01-17 13:10:00,212.61,212.65,212.54,212.55,4418.0,187.1587,187.194,187.0971,187.1059,4418.0
2020-01-17 13:15:00,212.54,212.56,212.4,212.51,7868.0,187.0971,187.1147,186.9739,187.0707,7868.0
2020-01-17 13:20:00,212.47,212.56,212.43,212.49,13075.0,187.0355,187.1147,187.0003,187.0531,13075.0
2020-01-17 13:25:00,212.46,212.49,212.4,212.48,12452.0,187.0267,187.0531,186.9739,187.0443,12452.0
2020-01-17 13:30:00,212.5,212.59,212.44,212.54,16174.0,187.0619,187.1411,187.0091,187.0971,16174.0
2020-01-17 13:35:00,212.56,212.74,212.5,212.73,18982.0,187.1147,187.2732,187.0619,187.2644,18982.0
2020-01-17 13:40:00,212.73,212.73,212.57,212.63,11367.0,187.2644,187.2644,187.1235,187.1764,11367.0
2020-01-17 13:45:00,212.63,212.68,212.59,212.65,10828.0,187.1764,187.2204,187.1411,187.194,10828.0
2020-01-17 13:50:00,212.66,212.75,212.66,212.72,7543.0,187.2028,187.282,187.2028,187.2556,7543.0
2020-01-17 13:55:00,212.72,212.76,212.61,212.66,13166.0,187.2556,187.2908,187.1587,187.2028,13166.0
2020-01-17 14:00:00,212.67,212.68,212.42,212.42,23127.0,187.2116,187.2204,186.9915,186.9915,23127.0
2020-01-17 14:05:00,212.43,212.5,212.42,212.43,18688.0,187.0003,187.0619,186.9915,187.0003,18688.0
2020-01-17 14:10:00,212.43,212.49,212.4,212.48,12837.0,187.0003,187.0531,186.9739,187.0443,12837.0
2020-01-17 14:15:00,212.49,212.56,212.47,212.49,10364.0,187.0531,187.1147,187.0355,187.0531,10364.0
2020-01-17 14:20:00,212.48,212.51,212.44,212.44,8553.0,187.0443,187.0707,187.0091,187.0091,8553.0
2020-01-17 14:25:00,212.46,212.5,212.41,212.44,10764.0,187.0267,187.0619,186.9827,187.0091,10764.0
2020-01-17 14:30:00,212.43,212.45,212.35,212.4,11287.0,187.0003,187.0179,186.9299,186.9739,11287.0
2020-01-17 14:35:00,212.4,212.45,212.33,212.34,11026.0,186.9739,187.0179,186.9123,186.9211,11026.0
2020-01-17 14:40:00,212.36,212.36,212.28,212.32,6032.0,186.9387,186.9387,186.8683,186.9035,6032.0
2020-01-17 14:45:00,212.35,212.36,212.28,212.36,12869.0,186.9299,186.9387,186.8683,186.9387,12869.0
2020-01-17 14:50:00,212.36,212.41,212.31,212.37,10562.0,186.9387,186.9827,186.8947,186.9475,10562.0
2020-01-17 14:55:00,212.35,212.39,212.28,212.3,18630.0,186.9299,186.9651,186.8683,186.8859,18630.0
2020-01-17 15:00:00,212.31,212.46,212.3,212.33,14751.0,186.8947,187.0267,186.8859,186.9123,14751.0
2020-01-17 15:05:00,212.29,212.37,212.18,212.22,20612.0,186.8771,186.9475,186.7802,186.8154,20612.0
2020-01-17 15:10:00,212.2,212.24,212.09,212.12,21025.0,186.7978,186.833,186.701,186.7274,21025.0
2020-01-17 15:15:00,212.14,212.18,212.05,212.17,19823.0,186.745,186.7802,186.6658,186.7714,19823.0
2020-01-17 15:20:00,212.15,212.15,212.05,212.08,12350.0,186.7538,186.7538,186.6658,186.6922,12350.0
2020-01-17 15:25:00,212.07,212.16,212.01,212.12,18788.0,186.6834,186.7626,186.6306,186.7274,18788.0
2020-01-17 15:30:00,212.12,212.22,212.11,212.16,24352.0,186.7274,186.8154,186.7186,186.7626,24352.0
2020-01-17 15:35:00,212.16,212.19,212.09,212.1,24508.0,186.7626,186.789,186.701,186.7098,24508.0
2020-01-17 15:40:00,212.12,212.14,212.03,212.04,38299.0,186.7274,186.745,186.6482,186.657,38299.0
2020-01-17 15:45:00,212.03,212.06,211.95,212.01,37121.0,186.6482,186.6746,186.5778,186.6306,37121.0
2020-01-17 15:50:00,212.0,212.06,211.87,211.91,67486.0,186.6218,186.6746,186.5073,186.5425,67486.0
2020-01-17 15:55:00,211.91,212.15,211.81,211.91,138531.0,186.5425,186.7538,186.4545,186.5425,138531.0
2020-01-21 09:30:00,211.37,212.17,210.6,212.15,175895.0,186.0672,186.7714,185.3894,186.7538,175895.0
2020-01-21 09:35:00,212.17,212.26,211.37,211.41,35849.0,186.7714,186.8506,186.0672,186.1024,35849.0
2020-01-21 09:40:00,211.47,211.95,211.18,211.59,100489.0,186.1552,186.5778,185.8999,186.2609,100489.0
2020-01-21 09:45:00,211.58,211.81,211.27,211.45,71737.0,186.252,186.4545,185.9792,186.1376,71737.0
2020-01-21 09:50:00,211.44,211.5,211.24,211.38,27208.0,186.1288,186.1816,185.9527,186.076,27208.0
2020-01-21 09:55:00,211.38,211.38,211.07,211.27,28191.0,186.076,186.076,185.8031,185.9792,28191.0
2020-01-21 10:00:00,211.23,211.38,211.15,211.18,38571.0,185.9439,186.076,185.8735,185.8999,38571.0
2020-01-21 10:05:00,211.19,211.22,210.83,210.83,41772.0,185.9087,185.9351,185.5918,185.5918,41772.0
2020-01-21 10:10:00,210.83,210.95,210.66,210.81,28135.0,185.5918,185.6975,185.4422,185.5742,28135.0
2020-01-21 10:15:00,210.81,210.81,210.22,210.36,32484.0,185.5742,185.5742,185.0549,185.1781,32484.0
2020-01-21 10:20:00,210.37,210.65,210.31,210.61,32502.0,185.1869,185.4334,185.1341,185.3982,32502.0
2020-01-21 10:25:00,210.61,210.95,210.54,210.95,31401.0,185.3982,185.6975,185.3365,185.6975,31401.0
2020-01-21 10:30:00,210.99,211.07,210.9,211.0,16843.0,185.7327,185.8031,185.6535,185.7415,16843.0
2020-01-21 10:35:00,211.0,211.22,211.0,211.17,34912.0,185.7415,185.9351,185.7415,185.8911,34912.0
2020-01-21 10:40:00,211.17,211.18,210.94,210.96,22446.0,185.8911,185.8999,185.6887,185.7063,22446.0
2020-01-21 10:45:00,210.99,211.06,210.97,211.01,12591.0,185.7327,185.7943,185.7151,185.7503,12591.0
2020-01-21 10:50:00,211.01,211.09,210.86,211.07,23790.0,185.7503,185.8207,185.6182,185.8031,23790.0
2020-01-21 10:55:00,211.07,211.16,211.04,211.1,15459.0,185.8031,185.8823,185.7767,185.8295,15459.0
2020-01-21 11:00:00,211.1,211.18,211.0,211.14,17245.0,185.8295,185.8999,185.7415,185.8647,17245.0
2020-01-21 11:05:00,211.12,211.27,211.07,211.21,17650.0,185.8471,185.9792,185.8031,185.9263,17650.0
2020-01-21 11:10:00,211.24,211.38,211.23,211.35,22238.0,185.9527,186.076,185.9439,186.0496,22238.0
2020-01-21 11:15:00,211.35,211.52,211.35,211.44,19518.0,186.0496,186.1992,186.0496,186.1288,19518.0
2020-01-21 11:20:00,211.44,211.44,211.23,211.33,17830.0,186.1288,186.1288,185.9439,186.032,17830.0
2020-01-21 11:25:00,211.33,211.37,211.2,211.31,25180.0,186.032,186.0672,185.9175,186.0144,25180.0
2020-01-21 11:30:00,211.3,211.35,211.18,211.18,11485.0,186.0056,186.0496,185.8999,185.8999,11485.0
2020-01-21 11:35:00,211.15,211.26,211.05,211.11,10126.0,185.8735,185.9704,185.7855,185.8383,10126.0
2020-01-21 11:40:00,211.15,211.15,210.96,210.97,12313.0,185.8735,185.8735,185.7063,185.7151,12313.0
2020-01-21 11:45:00,210.96,211.08,210.95,211.05,14590.0,185.7063,185.8119,185.6975,185.7855,14590.0
2020-01-21 11:50:00,211.05,211.21,211.05,211.1,13380.0,185.7855,185.9263,185.7855,185.8295,13380.0
2020-01-21 11:55:00,211.1,211.12,210.94,210.94,18478.0,185.8295,185.8471,185.6887,185.6887,18478.0
2020-01-21 12:00:00,210.94,211.05,210.9,211.05,17984.0,185.6887,185.7855,185.6535,185.7855,17984.0
2020-01-21 12:05:00,211.1,211.1,210.89,210.93,12892.0,185.8295,185.8295,185.6446,185.6799,12892.0
2020-01-21 12:10:00,210.93,210.97,210.87,210.95,17916.0,185.6799,185.7151,185.627,185.6975,17916.0
2020-01-21 12:15:00,210.98,210.99,210.91,210.92,10857.0,185.7239,185.7327,185.6623,185.6711,10857.0
2020-01-21 12:20:00,210.93,211.03,210.93,211.03,10519.0,185.6799,185.7679,185.6799,185.7679,10519.0
2020-01-21 12:25:00,211.04,211.08,211.03,211.04,7985.0,185.7767,185.8119,185.7679,185.7767,7985.0
2020-01-21 12:30:00,211.04,211.07,210.96,211.02,10447.0,185.7767,185.8031,185.7063,185.7591,10447.0
2020-01-21 12:35:00,211.0,211.05,210.96,211.03,10281.0,185.7415,185.7855,185.7063,185.7679,10281.0
2020-01-21 12:40:00,211.02,211.08,210.98,211.01,7563.0,185.7591,185.8119,185.7239,185.7503,7563.0
2020-01-21 12:45:00,211.0,211.13,211.0,211.12,12962.0,185.7415,185.8559,185.7415,185.8471,12962.0
2020-01-21 12:50:00,211.14,211.22,211.08,211.13,10491.0,185.8647,185.9351,185.8119,185.8559,10491.0
2020-01-21 12:55:00,211.12,211.45,211.12,211.44,14864.0,185.8471,186.1376,185.8471,186.1288,14864.0
2020-01-21 13:00:00,211.23,211.68,211.23,211.6,64049.0,185.9439,186.3401,185.9439,186.2697,64049.0
2020-01-21 13:05:00,211.6,211.62,211.48,211.53,8750.0,186.2697,186.2873,186.164,186.208,8750.0
2020-01-21 13:10:00,211.52,211.55,211.46,211.5,8497.0,186.1992,186.2256,186.1464,186.1816,8497.0
2020-01-21 13:15:00,211.5,211.53,211.37,211.42,17276.0,186.1816,186.208,186.0672,186.1112,17276.0
2020-01-21 13:20:00,211.4,211.4,211.11,211.13,27464.0,186.0936,186.0936,185.8383,185.8559,27464.0
2020-01-21 13:25:00,211.14,211.2,211.07,211.13,11298.0,185.8647,185.9175,185.8031,185.8559,11298.0
2020-01-21 13:30:00,211.15,211.18,211.06,211.08,12707.0,185.8735,185.8999,185.7943,185.8119,12707.0
2020-01-21 13:35:00,211.08,211.12,210.98,211.04,18752.0,185.8119,185.8471,185.7239,185.7767,18752.0
2020-01-21 13:40:00,211.07,211.1,211.0,211.09,8525.0,185.8031,185.8295,185.7415,185.8207,8525.0
2020-01-21 13:45:00,211.1,211.32,211.1,211.32,15338.0,185.8295,186.0232,185.8295,186.0232,15338.0
2020-01-21 13:50:00,211.31,211.31,211.06,211.12,14611.0,186.0144,186.0144,185.7943,185.8471,14611.0
2020-01-21 13:55:00,211.12,211.14,210.94,210.95,15273.0,185.8471,185.8647,185.6887,185.6975,15273.0
2020-01-21 14:00:00,210.93,211.03,210.87,211.03,16245.0,185.6799,185.7679,185.627,185.7679,16245.0
2020-01-21 14:05:00,211.02,211.1,210.98,211.02,16531.0,185.7591,185.8295,185.7239,185.7591,16531.0
2020-01-21 14:10:00,211.06,211.23,211.04,211.23,14620.0,185.7943,185.9439,185.7767,185.9439,14620.0
2020-01-21 14:15:00,211.25,211.34,211.22,211.28,8186.0,185.9616,186.0408,185.9351,185.988,8186.0
2020-01-21 14:20:00,211.31,211.31,211.09,211.15,9437.0,186.0144,186.0144,185.8207,185.8735,9437.0
2020-01-21 14:25:00,211.15,211.23,211.09,211.18,17747.0,185.8735,185.9439,185.8207,185.8999,17747.0
2020-01-21 14:30:00,211.18,211.29,211.18,211.19,14601.0,185.8999,185.9968,185.8999,185.9087,14601.0
2020-01-21 14:35:00,211.22,211.26,211.14,211.21,11783.0,185.9351,185.9704,185.8647,185.9263,11783.0
2020-01-21 14:40:00,211.21,211.35,211.21,211.3,26559.0,185.9263,186.0496,185.9263,186.0056,26559.0
2020-01-21 14:45:00,211.31,211.31,211.13,211.14,11875.0,186.0144,186.0144,185.8559,185.8647,11875.0
2020-01-21 14:50:00,211.14,211.14,210.92,211.01,13768.0,185.8647,185.8647,185.6711,185.7503,13768.0
2020-01-21 14:55:00,211.02,211.23,210.98,211.16,11707.0,185.7591,185.9439,185.7239,185.8823,11707.0
2020-01-21 15:00:00,211.17,211.31,211.14,211.29,11205.0,185.8911,186.0144,185.8647,185.9968,11205.0
2020-01-21 15:05:00,211.27,211.31,211.21,211.23,10395.0,185.9792,186.0144,185.9263,185.9439,10395.0
2020-01-21 15:10:00,211.2,211.27,211.16,211.18,15352.0,185.9175,185.9792,185.8823,185.8999,15352.0
2020-01-21 15:15:00,211.19,211.23,211.11,211.11,15441.0,185.9087,185.9439,185.8383,185.8383,15441.0
2020-01-21 15:20:00,211.08,211.21,211.04,211.18,16299.0,185.8119,185.9263,185.7767,185.8999,16299.0
2020-01-21 15:25:00,211.19,211.21,211.04,211.11,18458.0,185.9087,185.9263,185.7767,185.8383,18458.0
2020-01-21 15:30:00,211.09,211.34,211.09,211.18,26011.0,185.8207,186.0408,185.8207,185.8999,26011.0
2020-01-21 15:35:00,211.16,211.25,211.07,211.14,26059.0,185.8823,185.9616,185.8031,185.8647,26059.0
2020-01-21 15:40:00,211.1,211.1,210.94,211.09,27130.0,185.8295,185.8295,185.6887,185.8207,27130.0
2020-01-21 15:45:00,211.08,211.11,210.73,210.76,55421.0,185.8119,185.8383,185.5038,185.5302,55421.0
2020-01-21 15:50:00,210.73,210.9,210.64,210.75,81588.0,185.5038,185.6535,185.4246,185.5214,81588.0
2020-01-21 15:55:00,210.71,211.22,210.71,211.22,137392.0,185.4862,185.9351,185.4862,185.9351,137392.0
2020-01-22 09:30:00,213.16,213.63,212.66,213.46,152648.0,187.6429,188.0566,187.2028,187.907,152648.0
2020-01-22 09:35:00,213.41,213.45,212.63,212.67,65801.0,187.863,187.8982,187.1764,187.2116,65801.0
2020-01-22 09:40:00,212.69,213.66,212.69,213.57,26310.0,187.2292,188.0831,187.2292,188.0038,26310.0
2020-01-22 09:45:00,213.56,213.6,213.27,213.4,22894.0,187.995,188.0302,187.7397,187.8542,22894.0
2020-01-22 09:50:00,213.39,213.41,212.93,212.93,22268.0,187.8454,187.863,187.4404,187.4404,22268.0
2020-01-22 09:55:00,212.94,213.34,212.93,213.15,17339.0,187.4492,187.8014,187.4404,187.6341,17339.0
2020-01-22 10:00:00,213.09,213.19,212.81,212.81,17560.0,187.5813,187.6693,187.3348,187.3348,17560.0
2020-01-22 10:05:00,212.79,212.86,212.65,212.86,19890.0,187.3172,187.3788,187.194,187.3788,19890.0
2020-01-22 10:10:00,212.87,212.89,212.43,212.51,21200.0,187.3876,187.4052,187.0003,187.0707,21200.0
2020-01-22 10:15:00,212.51,212.57,212.43,212.51,28132.0,187.0707,187.1235,187.0003,187.0707,28132.0
2020-01-22 10:20:00,212.51,212.81,212.48,212.72,23708.0,187.0707,187.3348,187.0443,187.2556,23708.0
2020-01-22 10:25:00,212.72,212.79,212.41,212.43,16437.0,187.2556,187.3172,186.9827,187.0003,16437.0
2020-01-22 10:30:00,212.43,212.59,212.32,212.55,19908.0,187.0003,187.1411,186.9035,187.1059,19908.0
2020-01-22 10:35:00,212.57,212.58,212.38,212.45,10532.0,187.1235,187.1323,186.9563,187.0179,10532.0
2020-01-22 10:40:00,212.44,212.46,212.36,212.43,13964.0,187.0091,187.0267,186.9387,187.0003,13964.0
2020-01-22 10:45:00,212.42,212.48,212.29,212.32,15713.0,186.9915,187.0443,186.8771,186.9035,15713.0
2020-01-22 10:50:00,212.33,212.42,212.28,212.41,15480.0,186.9123,186.9915,186.8683,186.9827,15480.0
2020-01-22 10:55:00,212.44,212.48,212.36,212.42,15056.0,187.0091,187.0443,186.9387,186.9915,15056.0
2020-01-22 11:00:00,212.42,212.42,212.29,212.36,7857.0,186.9915,186.9915,186.8771,186.9387,7857.0
2020-01-22 11:05:00,212.37,212.48,212.3,212.43,15047.0,186.9475,187.0443,186.8859,187.0003,15047.0
2020-01-22 11:10:00,212.44,212.48,212.25,212.31,13081.0,187.0091,187.0443,186.8418,186.8947,13081.0
2020-01-22 11:15:00,212.29,212.41,212.23,212.27,13652.0,186.8771,186.9827,186.8242,186.8594,13652.0
2020-01-22 11:20:00,212.28,212.28,212.15,212.15,9675.0,186.8683,186.8683,186.7538,186.7538,9675.0
2020-01-22 11:25:00,212.15,212.21,212.07,212.16,9968.0,186.7538,186.8066,186.6834,186.7626,9968.0
2020-01-22 11:30:00,212.17,212.34,212.16,212.3,12792.0,186.7714,186.9211,186.7626,186.8859,12792.0
2020-01-22 11:35:00,212.25,212.34,212.2,212.31,7940.0,186.8418,186.9211,186.7978,186.8947,7940.0
2020-01-22 11:40:00,212.28,212.43,212.25,212.43,8282.0,186.8683,187.0003,186.8418,187.0003,8282.0
2020-01-22 11:45:00,212.43,212.57,212.43,212.52,7656.0,187.0003,187.1235,187.0003,187.0795,7656.0
2020-01-22 11:50:00,212.52,212.56,212.47,212.55,8084.0,187.0795,187.1147,187.0355,187.1059,8084.0
2020-01-22 11:55:00,212.54,212.55,212.4,212.46,6111.0,187.0971,187.1059,186.9739,187.0267,6111.0
2020-01-22 12:00:00,212.47,212.5,212.4,212.41,7289.0,187.0355,187.0619,186.9739,186.9827,7289.0
2020-01-22 12:05:00,212.41,212.52,212.4,212.52,6674.0,186.9827,187.0795,186.9739,187.0795,6674.0
2020-01-22 12:10:00,212.52,212.57,212.48,212.49,7027.0,187.0795,187.1235,187.0443,187.0531,7027.0
2020-01-22 12:15:00,212.51,212.51,212.34,212.34,7447.0,187.0707,187.0707,186.9211,186.9211,7447.0
2020-01-22 12:20:00,212.37,212.38,212.28,212.31,7072.0,186.9475,186.9563,186.8683,186.8947,7072.0
2020-01-22 12:25:00,212.32,212.32,212.06,212.11,19792.0,186.9035,186.9035,186.6746,186.7186,19792.0
2020-01-22 12:30:00,212.1,212.26,212.09,212.25,16706.0,186.7098,186.8506,186.701,186.8418,16706.0
2020-01-22 12:35:00,212.23,212.28,212.12,212.2,37353.0,186.8242,186.8683,186.7274,186.7978,37353.0
2020-01-22 12:40:00,212.23,212.45,212.22,212.36,14172.0,186.8242,187.0179,186.8154,186.9387,14172.0
2020-01-22 12:45:00,212.36,212.37,212.26,212.33,4907.0,186.9387,186.9475,186.8506,186.9123,4907.0
2020-01-22 12:50:00,212.33,212.49,212.29,212.46,7169.0,186.9123,187.0531,186.8771,187.0267,7169.0
2020-01-22 12:55:00,212.46,212.55,212.41,212.54,7897.0,187.0267,187.1059,186.9827,187.0971,7897.0
2020-01-22 13:00:00,212.53,212.65,212.53,212.56,5827.0,187.0883,187.194,187.0883,187.1147,5827.0
2020-01-22 13:05:00,212.59,212.6,212.53,212.55,3435.0,187.1411,187.1499,187.0883,187.1059,3435.0
2020-01-22 13:10:00,212.54,212.57,212.5,212.54,7259.0,187.0971,187.1235,187.0619,187.0971,7259.0
2020-01-22 13:15:00,212.56,212.68,212.54,212.61,6828.0,187.1147,187.2204,187.0971,187.1587,6828.0
2020-01-22 13:20:00,212.62,212.65,212.54,212.56,6429.0,187.1676,187.194,187.0971,187.1147,6429.0
2020-01-22 13:25:00,212.56,212.58,212.45,212.46,18747.0,187.1147,187.1323,187.0179,187.0267,18747.0
2020-01-22 13:30:00,212.44,212.45,212.38,212.4,8604.0,187.0091,187.0179,186.9563,186.9739,8604.0
2020-01-22 13:35:00,212.4,212.43,212.27,212.3,26815.0,186.9739,187.0003,186.8594,186.8859,26815.0
2020-01-22 13:40:00,212.32,212.32,212.12,212.14,12565.0,186.9035,186.9035,186.7274,186.745,12565.0
2020-01-22 13:45:00,212.17,212.21,212.1,212.2,13518.0,186.7714,186.8066,186.7098,186.7978,13518.0
2020-01-22 13:50:00,212.18,212.19,212.1,212.16,7343.0,186.7802,186.789,186.7098,186.7626,7343.0
2020-01-22 13:55:00,212.15,212.19,212.09,212.13,6834.0,186.7538,186.789,186.701,186.7362,6834.0
2020-01-22 14:00:00,212.14,212.25,212.1,212.25,8769.0,186.745,186.8418,186.7098,186.8418,8769.0
2020-01-22 14:05:00,212.22,212.23,212.07,212.09,9421.0,186.8154,186.8242,186.6834,186.701,9421.0
2020-01-22 14:10:00,212.06,212.17,211.98,212.12,7917.0,186.6746,186.7714,186.6042,186.7274,7917.0
2020-01-22 14:15:00,212.1,212.2,212.1,212.11,9857.0,186.7098,186.7978,186.7098,186.7186,9857.0
2020-01-22 14:20:00,212.11,212.14,212.08,212.13,4708.0,186.7186,186.745,186.6922,186.7362,4708.0
2020-01-22 14:25:00,212.13,212.13,212.04,212.06,10629.0,186.7362,186.7362,186.657,186.6746,10629.0
2020-01-22 14:30:00,212.06,212.07,212.0,212.03,11321.0,186.6746,186.6834,186.6218,186.6482,11321.0
2020-01-22 14:35:00,212.02,212.06,211.99,212.0,9612.0,186.6394,186.6746,186.613,186.6218,9612.0
2020-01-22 14:40:00,211.98,212.02,211.82,211.83,8324.0,186.6042,186.6394,186.4633,186.4721,8324.0
2020-01-22 14:45:00,211.82,211.87,211.73,211.75,9158.0,186.4633,186.5073,186.3841,186.4017,9158.0
2020-01-22 14:50:00,211.75,211.91,211.75,211.88,8780.0,186.4017,186.5425,186.4017,186.5161,8780.0
2020-01-22 14:55:00,211.89,212.0,211.87,211.9,8260.0,186.5249,186.6218,186.5073,186.5337,8260.0
2020-01-22 15:00:00,211.9,211.95,211.84,211.93,16976.0,186.5337,186.5778,186.4809,186.5602,16976.0
2020-01-22 15:05:00,211.93,212.03,211.83,212.0,25700.0,186.5602,186.6482,186.4721,186.6218,25700.0
2020-01-22 15:10:00,211.99,212.02,211.84,211.84,21352.0,186.613,186.6394,186.4809,186.4809,21352.0
2020-01-22 15:15:00,211.83,211.87,211.6,211.69,23618.0,186.4721,186.5073,186.2697,186.3489,23618.0
2020-01-22 15:20:00,211.65,211.67,211.5,211.51,20076.0,186.3137,186.3313,186.1816,186.1904,20076.0
2020-01-22 15:25:00,211.51,211.73,211.49,211.64,14273.0,186.1904,186.3841,186.1728,186.3049,14273.0
2020-01-22 15:30:00,211.64,211.84,211.63,211.72,22130.0,186.3049,186.4809,186.2961,186.3753,22130.0
2020-01-22 15:35:00,211.74,211.84,211.7,211.77,14892.0,186.3929,186.4809,186.3577,186.4193,14892.0
2020-01-22 15:40:00,211.76,211.83,211.7,211.71,20272.0,186.4105,186.4721,186.3577,186.3665,20272.0
2020-01-22 15:45:00,211.72,211.81,211.65,211.7,24116.0,186.3753,186.4545,186.3137,186.3577,24116.0
2020-01-22 15:50:00,211.67,211.87,211.59,211.69,42261.0,186.3313,186.5073,186.2609,186.3489,42261.0
2020-01-22 15:55:00,211.66,211.71,211.39,211.42,170565.0,186.3225,186.3665,186.0848,186.1112,170565.0
2020-01-23 09:30:00,210.54,210.75,208.62,210.3,184942.0,185.3365,185.5214,183.6464,185.1253,184942.0
2020-01-23 09:35:00,210.42,211.1,209.88,211.06,58299.0,185.2309,185.8295,184.7556,185.7943,58299.0
2020-01-23 09:40:00,211.07,211.8,211.01,211.58,44889.0,185.8031,186.4457,185.7503,186.252,44889.0
2020-01-23 09:45:00,211.57,211.99,211.55,211.91,34357.0,186.2432,186.613,186.2256,186.5425,34357.0
2020-01-23 09:50:00,211.94,212.11,211.62,211.84,32183.0,186.569,186.7186,186.2873,186.4809,32183.0
2020-01-23 09:55:00,211.82,212.1,211.81,212.01,32123.0,186.4633,186.7098,186.4545,186.6306,32123.0
2020-01-23 10:00:00,212.01,212.09,211.87,212.07,42321.0,186.6306,186.701,186.5073,186.6834,42321.0
2020-01-23 10:05:00,212.09,212.36,212.01,212.15,77950.0,186.701,186.9387,186.6306,186.7538,77950.0
2020-01-23 10:10:00,212.15,212.41,212.15,212.32,25183.0,186.7538,186.9827,186.7538,186.9035,25183.0
2020-01-23 10:15:00,212.28,212.47,212.18,212.47,20903.0,186.8683,187.0355,186.7802,187.0355,20903.0
2020-01-23 10:20:00,212.47,212.52,212.15,212.15,27337.0,187.0355,187.0795,186.7538,186.7538,27337.0
2020-01-23 10:25:00,212.16,212.52,212.16,212.45,36730.0,186.7626,187.0795,186.7626,187.0179,36730.0
2020-01-23 10:30:00,212.45,212.6,212.44,212.51,12302.0,187.0179,187.1499,187.0091,187.0707,12302.0
2020-01-23 10:35:00,212.54,212.61,212.47,212.47,9578.0,187.0971,187.1587,187.0355,187.0355,9578.0
2020-01-23 10:40:00,212.46,212.47,212.17,212.17,22093.0,187.0267,187.0355,186.7714,186.7714,22093.0
2020-01-23 10:45:00,212.17,212.33,212.09,212.22,27565.0,186.7714,186.9123,186.701,186.8154,27565.0
2020-01-23 10:50:00,212.22,212.35,212.18,212.21,18396.0,186.8154,186.9299,186.7802,186.8066,18396.0
2020-01-23 10:55:00,212.2,212.22,211.95,212.01,9730.0,186.7978,186.8154,186.5778,186.6306,9730.0
2020-01-23 11:00:00,211.95,212.07,211.88,212.01,14786.0,186.5778,186.6834,186.5161,186.6306,14786.0
2020-01-23 11:05:00,212.02,212.08,211.9,212.0,16594.0,186.6394,186.6922,186.5337,186.6218,16594.0
2020-01-23 11:10:00,211.98,212.0,211.85,211.93,12329.0,186.6042,186.6218,186.4897,186.5602,12329.0
2020-01-23 11:15:00,211.95,212.17,211.88,212.17,9930.0,186.5778,186.7714,186.5161,186.7714,9930.0
2020-01-23 11:20:00,212.13,212.21,211.96,212.05,39488.0,186.7362,186.8066,186.5866,186.6658,39488.0
2020-01-23 11:25:00,212.1,212.1,211.95,211.97,11662.0,186.7098,186.7098,186.5778,186.5954,11662.0
2020-01-23 11:30:00,211.96,212.02,211.78,211.89,32773.0,186.5866,186.6394,186.4281,186.5249,32773.0
2020-01-23 11:35:00,211.88,212.23,211.87,212.23,9671.0,186.5161,186.8242,186.5073,186.8242,9671.0
2020-01-23 11:40:00,212.22,212.22,212.0,212.04,8872.0,186.8154,186.8154,186.6218,186.657,8872.0
2020-01-23 11:45:00,212.04,212.1,211.99,211.99,6603.0,186.657,186.7098,186.613,186.613,6603.0
2020-01-23 11:50:00,212.0,212.05,211.92,212.05,7061.0,186.6218,186.6658,186.5513,186.6658,7061.0
2020-01-23 11:55:00,212.08,212.12,212.0,212.1,9012.0,186.6922,186.7274,186.6218,186.7098,9012.0
2020-01-23 12:00:00,212.12,212.24,212.08,212.19,12517.0,186.7274,186.833,186.6922,186.789,12517.0
2020-01-23 12:05:00,212.22,212.53,212.22,212.45,18260.0,186.8154,187.0883,186.8154,187.0179,18260.0
2020-01-23 12:10:00,212.46,212.57,212.45,212.57,9520.0,187.0267,187.1235,187.0179,187.1235,9520.0
2020-01-23 12:15:00,212.57,212.68,212.51,212.63,14408.0,187.1235,187.2204,187.0707,187.1764,14408.0
2020-01-23 12:20:00,212.67,212.78,212.64,212.77,14695.0,187.2116,187.3084,187.1852,187.2996,14695.0
2020-01-23 12:25:00,212.73,212.78,212.67,212.76,12922.0,187.2644,187.3084,187.2116,187.2908,12922.0
2020-01-23 12:30:00,212.77,212.85,212.74,212.85,12316.0,187.2996,187.37,187.2732,187.37,12316.0
2020-01-23 12:35:00,212.84,212.88,212.65,212.71,22327.0,187.3612,187.3964,187.194,187.2468,22327.0
2020-01-23 12:40:00,212.71,212.79,212.71,212.78,6287.0,187.2468,187.3172,187.2468,187.3084,6287.0
2020-01-23 12:45:00,212.78,212.92,212.67,212.91,20515.0,187.3084,187.4316,187.2116,187.4228,20515.0
2020-01-23 12:50:00,212.92,212.92,212.8,212.84,7233.0,187.4316,187.4316,187.326,187.3612,7233.0
2020-01-23 12:55:00,212.84,212.94,212.81,212.94,9786.0,187.3612,187.4492,187.3348,187.4492,9786.0
2020-01-23 13:00:00,212.91,212.93,212.83,212.87,22403.0,187.4228,187.4404,187.3524,187.3876,22403.0
2020-01-23 13:05:00,212.9,212.97,212.86,212.88,7746.0,187.414,187.4757,187.3788,187.3964,7746.0
2020-01-23 13:10:00,212.88,212.92,212.85,212.88,9265.0,187.3964,187.4316,187.37,187.3964,9265.0
2020-01-23 13:15:00,212.87,212.94,212.84,212.93,11452.0,187.3876,187.4492,187.3612,187.4404,11452.0
2020-01-23 13:20:00,212.96,213.21,212.96,213.17,21041.0,187.4669,187.6869,187.4669,187.6517,21041.0
2020-01-23 13:25:00,213.19,213.2,212.91,212.92,10601.0,187.6693,187.6781,187.4228,187.4316,10601.0
2020-01-23 13:30:00,212.89,212.95,212.79,212.87,13729.0,187.4052,187.458,187.3172,187.3876,13729.0
2020-01-23 13:35:00,212.88,213.06,212.88,212.89,9475.0,187.3964,187.5549,187.3964,187.4052,9475.0
2020-01-23 13:40:00,212.91,213.02,212.88,212.99,6419.0,187.4228,187.5197,187.3964,187.4933,6419.0
2020-01-23 13:45:00,212.98,213.01,212.89,212.97,7186.0,187.4845,187.5109,187.4052,187.4757,7186.0
2020-01-23 13:50:00,212.95,213.06,212.94,213.0,51654.0,187.458,187.5549,187.4492,187.5021,51654.0
2020-01-23 13:55:00,213.0,213.07,212.92,212.92,8257.0,187.5021,187.5637,187.4316,187.4316,8257.0
2020-01-23 14:00:00,212.92,212.99,212.86,212.89,16324.0,187.4316,187.4933,187.3788,187.4052,16324.0
2020-01-23 14:05:00,212.95,213.0,212.78,213.0,10052.0,187.458,187.5021,187.3084,187.5021,10052.0
2020-01-23 14:10:00,213.02,213.07,212.93,213.03,30003.0,187.5197,187.5637,187.4404,187.5285,30003.0
2020-01-23 14:15:00,213.02,213.11,212.98,213.01,18565.0,187.5197,187.5989,187.4845,187.5109,18565.0
2020-01-23 14:20:00,213.02,213.13,213.02,213.11,16494.0,187.5197,187.6165,187.5197,187.5989,16494.0
2020-01-23 14:25:00,213.12,213.13,213.01,213.05,11379.0,187.6077,187.6165,187.5109,187.5461,11379.0
2020-01-23 14:30:00,213.06,213.11,213.02,213.02,16544.0,187.5549,187.5989,187.5197,187.5197,16544.0
2020-01-23 14:35:00,213.01,213.11,212.97,213.03,11799.0,187.5109,187.5989,187.4757,187.5285,11799.0
2020-01-23 14:40:00,213.01,213.08,213.0,213.03,10457.0,187.5109,187.5725,187.5021,187.5285,10457.0
2020-01-23 14:45:00,213.01,213.07,212.96,213.05,9757.0,187.5109,187.5637,187.4669,187.5461,9757.0
2020-01-23 14:50:00,213.04,213.08,212.85,212.97,26613.0,187.5373,187.5725,187.37,187.4757,26613.0
2020-01-23 14:55:00,212.97,213.09,212.95,213.05,10977.0,187.4757,187.5813,187.458,187.5461,10977.0
2020-01-23 15:00:00,213.07,213.16,213.03,213.1,10086.0,187.5637,187.6429,187.5285,187.5901,10086.0
2020-01-23 15:05:00,213.09,213.13,213.02,213.06,7816.0,187.5813,187.6165,187.5197,187.5549,7816.0
2020-01-23 15:10:00,213.05,213.05,212.96,213.0,9738.0,187.5461,187.5461,187.4669,187.5021,9738.0
2020-01-23 15:15:00,213.02,213.15,212.99,213.11,11402.0,187.5197,187.6341,187.4933,187.5989,11402.0
2020-01-23 15:20:00,213.11,213.14,212.99,213.03,21296.0,187.5989,187.6253,187.4933,187.5285,21296.0
2020-01-23 15:25:00,213.05,213.15,213.0,213.05,26246.0,187.5461,187.6341,187.5021,187.5461,26246.0
2020-01-23 15:30:00,213.06,213.17,213.05,213.16,19511.0,187.5549,187.6517,187.5461,187.6429,19511.0
2020-01-23 15:35:00,213.15,213.17,212.91,212.94,24003.0,187.6341,187.6517,187.4228,187.4492,24003.0
2020-01-23 15:40:00,212.93,213.06,212.93,213.02,18176.0,187.4404,187.5549,187.4404,187.5197,18176.0
2020-01-23 15:45:00,213.02,213.26,212.99,213.18,31334.0,187.5197,187.7309,187.4933,187.6605,31334.0
2020-01-23 15:50:00,213.19,213.35,213.16,213.34,58096.0,187.6693,187.8102,187.6429,187.8014,58096.0
2020-01-23 15:55:00,213.32,213.5,213.28,213.4,115083.0,187.7838,187.9422,187.7485,187.8542,115083.0
2020-01-24 09:30:00,214.18,214.18,213.31,213.55,123839.0,188.5408,188.5408,187.775,187.9862,123839.0
2020-01-24 09:35:00,213.53,213.53,212.63,212.83,31054.0,187.9686,187.9686,187.1764,187.3524,31054.0
2020-01-24 09:40:00,212.84,213.44,212.81,213.44,31299.0,187.3612,187.8894,187.3348,187.8894,31299.0
2020-01-24 09:45:00,213.45,213.73,213.08,213.08,22491.0,187.8982,188.1447,187.5725,187.5725,22491.0
2020-01-24 09:50:00,213.15,213.49,213.0,213.49,23461.0,187.6341,187.9334,187.5021,187.9334,23461.0
2020-01-24 09:55:00,213.46,213.67,213.39,213.65,27189.0,187.907,188.0919,187.8454,188.0743,27189.0
2020-01-24 10:00:00,213.69,213.73,213.14,213.24,27074.0,188.1095,188.1447,187.6253,187.7133,27074.0
2020-01-24 10:05:00,213.25,213.34,213.16,213.19,33707.0,187.7221,187.8014,187.6429,187.6693,33707.0
2020-01-24 10:10:00,213.19,213.42,213.01,213.41,29467.0,187.6693,187.8718,187.5109,187.863,29467.0
2020-01-24 10:15:00,213.39,213.45,213.17,213.28,14903.0,187.8454,187.8982,187.6517,187.7485,14903.0
2020-01-24 10:20:00,213.26,213.41,212.99,213.41,27282.0,187.7309,187.863,187.4933,187.863,27282.0
2020-01-24 10:25:00,213.42,213.42,213.07,213.08,19119.0,187.8718,187.8718,187.5637,187.5725,19119.0
2020-01-24 10:30:00,213.09,213.38,212.97,213.3,23011.0,187.5813,187.8366,187.4757,187.7661,23011.0
2020-01-24 10:35:00,213.27,213.29,213.16,213.18,13131.0,187.7397,187.7573,187.6429,187.6605,13131.0
2020-01-24 10:40:00,213.19,213.22,213.06,213.08,12886.0,187.6693,187.6957,187.5549,187.5725,12886.0
2020-01-24 10:45:00,213.08,213.16,212.91,213.01,15473.0,187.5725,187.6429,187.4228,187.5109,15473.0
2020-01-24 10:50:00,213.03,213.09,212.85,212.93,19607.0,187.5285,187.5813,187.37,187.4404,19607.0
2020-01-24 10:55:00,212.92,212.98,212.6,212.61,10956.0,187.4316,187.4845,187.1499,187.1587,10956.0
2020-01-24 11:00:00,212.6,212.94,212.52,212.94,15091.0,187.1499,187.4492,187.0795,187.4492,15091.0
2020-01-24 11:05:00,212.9,212.95,212.78,212.78,10665.0,187.414,187.458,187.3084,187.3084,10665.0
2020-01-24 11:10:00,212.78,212.86,212.53,212.53,18009.0,187.3084,187.3788,187.0883,187.0883,18009.0
2020-01-24 11:15:00,212.51,212.64,212.07,212.22,23532.0,187.0707,187.1852,186.6834,186.8154,23532.0
2020-01-24 11:20:00,212.2,212.47,212.03,212.04,25200.0,186.7978,187.0355,186.6482,186.657,25200.0
2020-01-24 11:25:00,212.06,212.49,212.02,212.49,19039.0,186.6746,187.0531,186.6394,187.0531,19039.0
2020-01-24 11:30:00,212.46,212.49,212.24,212.28,13720.0,187.0267,187.0531,186.833,186.8683,13720.0
2020-01-24 11:35:00,212.3,212.51,212.26,212.4,10567.0,186.8859,187.0707,186.8506,186.9739,10567.0
2020-01-24 11:40:00,212.41,212.42,212.11,212.26,14980.0,186.9827,186.9915,186.7186,186.8506,14980.0
2020-01-24 11:45:00,212.28,212.56,212.27,212.55,17980.0,186.8683,187.1147,186.8594,187.1059,17980.0
2020-01-24 11:50:00,212.53,212.63,212.42,212.55,16806.0,187.0883,187.1764,186.9915,187.1059,16806.0
2020-01-24 11:55:00,212.58,212.62,212.42,212.48,12881.0,187.1323,187.1676,186.9915,187.0443,12881.0
2020-01-24 12:00:00,212.48,212.48,212.22,212.27,20341.0,187.0443,187.0443,186.8154,186.8594,20341.0
2020-01-24 12:05:00,212.27,212.28,211.99,212.08,14342.0,186.8594,186.8683,186.613,186.6922,14342.0
2020-01-24 12:10:00,212.07,212.31,212.04,212.08,11647.0,186.6834,186.8947,186.657,186.6922,11647.0
2020-01-24 12:15:00,212.09,212.1,211.72,211.77,18427.0,186.701,186.7098,186.3753,186.4193,18427.0
2020-01-24 12:20:00,211.76,212.16,211.74,212.16,14189.0,186.4105,186.7626,186.3929,186.7626,14189.0
2020-01-24 12:25:00,212.21,212.23,211.86,212.0,15329.0,186.8066,186.8242,186.4985,186.6218,15329.0
2020-01-24 12:30:00,212.06,212.19,211.97,212.19,8017.0,186.6746,186.789,186.5954,186.789,8017.0
2020-01-24 12:35:00,212.17,212.23,212.1,212.12,13621.0,186.7714,186.8242,186.7098,186.7274,13621.0
2020-01-24 12:40:00,212.11,212.27,212.1,212.19,12004.0,186.7186,186.8594,186.7098,186.789,12004.0
2020-01-24 12:45:00,212.2,212.2,211.93,212.02,11916.0,186.7978,186.7978,186.5602,186.6394,11916.0
2020-01-24 12:50:00,212.02,212.06,211.91,212.05,12919.0,186.6394,186.6746,186.5425,186.6658,12919.0
2020-01-24 12:55:00,212.06,212.09,211.96,212.04,12050.0,186.6746,186.701,186.5866,186.657,12050.0
2020-01-24 13:00:00,212.05,212.05,211.83,211.83,16881.0,186.6658,186.6658,186.4721,186.4721,16881.0
2020-01-24 13:05:00,211.84,212.08,211.73,211.97,13220.0,186.4809,186.6922,186.3841,186.5954,13220.0
2020-01-24 13:10:00,211.98,212.03,211.77,211.77,8618.0,186.6042,186.6482,186.4193,186.4193,8618.0
2020-01-24 13:15:00,211.79,212.0,211.79,211.87,15207.0,186.4369,186.6218,186.4369,186.5073,15207.0
2020-01-24 13:20:00,211.83,212.16,211.82,212.09,11232.0,186.4721,186.7626,186.4633,186.701,11232.0
2020-01-24 13:25:00,212.14,212.16,212.03,212.06,12700.0,186.745,186.7626,186.6482,186.6746,12700.0
2020-01-24 13:30:00,212.08,212.08,211.88,211.92,10514.0,186.6922,186.6922,186.5161,186.5513,10514.0
2020-01-24 13:35:00,211.89,212.1,211.88,211.98,11464.0,186.5249,186.7098,186.5161,186.6042,11464.0
2020-01-24 13:40:00,211.97,211.97,211.86,211.97,11692.0,186.5954,186.5954,186.4985,186.5954,11692.0
2020-01-24 13:45:00,211.97,212.06,211.68,211.69,7844.0,186.5954,186.6746,186.3401,186.3489,7844.0
2020-01-24 13:50:00,211.68,211.84,211.64,211.78,12589.0,186.3401,186.4809,186.3049,186.4281,12589.0
2020-01-24 13:55:00,211.78,211.88,211.64,211.8,18372.0,186.4281,186.5161,186.3049,186.4457,18372.0
2020-01-24 14:00:00,211.79,211.81,211.55,211.72,16574.0,186.4369,186.4545,186.2256,186.3753,16574.0
2020-01-24 14:05:00,211.77,211.95,211.73,211.86,18857.0,186.4193,186.5778,186.3841,186.4985,18857.0
2020-01-24 14:10:00,211.85,211.86,211.51,211.51,18168.0,186.4897,186.4985,186.1904,186.1904,18168.0
2020-01-24 14:15:00,211.51,211.69,211.51,211.62,30230.0,186.1904,186.3489,186.1904,186.2873,30230.0
2020-01-24 14:20:00,211.66,211.66,211.52,211.57,16607.0,186.3225,186.3225,186.1992,186.2432,16607.0
2020-01-24 14:25:00,211.58,211.71,211.35,211.42,27358.0,186.252,186.3665,186.0496,186.1112,27358.0
2020-01-24 14:30:00,211.46,211.75,211.46,211.66,26101.0,186.1464,186.4017,186.1464,186.3225,26101.0
2020-01-24 14:35:00,211.63,211.7,211.4,211.55,15877.0,186.2961,186.3577,186.0936,186.2256,15877.0
2020-01-24 14:40:00,211.52,211.65,211.35,211.39,21304.0,186.1992,186.3137,186.0496,186.0848,21304.0
2020-01-24 14:45:00,211.43,211.44,211.1,211.27,25585.0,186.12,186.1288,185.8295,185.9792,25585.0
2020-01-24 14:50:00,211.27,211.48,211.25,211.47,29528.0,185.9792,186.164,185.9616,186.1552,29528.0
2020-01-24 14:55:00,211.49,211.58,211.29,211.46,31274.0,186.1728,186.252,185.9968,186.1464,31274.0
2020-01-24 15:00:00,211.48,211.57,211.34,211.36,70492.0,186.164,186.2432,186.0408,186.0584,70492.0
2020-01-24 15:05:00,211.38,211.56,211.31,211.36,45543.0,186.076,186.2344,186.0144,186.0584,45543.0
2020-01-24 15:10:00,211.35,211.37,211.16,211.25,45268.0,186.0496,186.0672,185.8823,185.9616,45268.0
2020-01-24 15:15:00,211.25,211.72,211.08,211.64,27799.0,185.9616,186.3753,185.8119,186.3049,27799.0
2020-01-24 15:20:00,211.64,211.85,211.57,211.57,14949.0,186.3049,186.4897,186.2432,186.2432,14949.0
2020-01-24 15:25:00,211.56,211.65,211.46,211.46,19430.0,186.2344,186.3137,186.1464,186.1464,19430.0
2020-01-24 15:30:00,211.47,211.48,211.1,211.22,25720.0,186.1552,186.164,185.8295,185.9351,25720.0
2020-01-24 15:35:00,211.2,211.37,211.03,211.04,23588.0,185.9175,186.0672,185.7679,185.7767,23588.0
2020-01-24 15:40:00,211.06,211.1,210.9,211.1,33667.0,185.7943,185.8295,185.6535,185.8295,33667.0
2020-01-24 15:45:00,211.09,211.31,211.04,211.24,30184.0,185.8207,186.0144,185.7767,185.9527,30184.0
2020-01-24 15:50:00,211.2,211.36,210.94,211.34,63845.0,185.9175,186.0584,185.6887,186.0408,63845.0
2020-01-24 15:55:00,211.37,211.38,211.14,211.24,122085.0,186.0672,186.076,185.8647,185.9527,122085.0
2020-01-27 09:30:00,207.84,208.86,207.3,208.53,154674.0,182.9598,183.8577,182.4844,183.5672,154674.0
2020-01-27 09:35:00,208.6,209.49,208.6,209.08,63208.0,183.6288,184.4122,183.6288,184.0513,63208.0
2020-01-27 09:40:00,209.09,209.49,209.05,209.06,51625.0,184.0601,184.4122,184.0249,184.0337,51625.0
2020-01-27 09:45:00,209.02,209.28,209.0,209.25,37596.0,183.9985,184.2274,183.9809,184.201,37596.0
2020-01-27 09:50:00,209.27,209.27,208.96,208.97,23194.0,184.2186,184.2186,183.9457,183.9545,23194.0
2020-01-27 09:55:00,208.97,209.18,208.65,209.18,27325.0,183.9545,184.1393,183.6728,184.1393,27325.0
2020-01-27 10:00:00,209.21,209.22,208.7,208.73,37769.0,184.1658,184.1746,183.7168,183.7432,37769.0
2020-01-27 10:05:00,208.75,208.9,208.55,208.88,45142.0,183.7608,183.8929,183.5848,183.8753,45142.0
2020-01-27 10:10:00,208.9,209.04,208.82,208.95,33528.0,183.8929,184.0161,183.8224,183.9369,33528.0
2020-01-27 10:15:00,208.95,209.17,208.86,208.86,30177.0,183.9369,184.1305,183.8577,183.8577,30177.0
2020-01-27 10:20:00,208.83,208.98,208.67,208.96,27724.0,183.8312,183.9633,183.6904,183.9457,27724.0
2020-01-27 10:25:00,208.98,209.27,208.75,209.24,33024.0,183.9633,184.2186,183.7608,184.1922,33024.0
2020-01-27 10:30:00,209.31,209.43,208.96,208.99,24491.0,184.2538,184.3594,183.9457,183.9721,24491.0
2020-01-27 10:35:00,208.99,209.14,208.9,209.02,31851.0,183.9721,184.1041,183.8929,183.9985,31851.0
2020-01-27 10:40:00,209.02,209.16,208.72,208.78,17407.0,183.9985,184.1217,183.7344,183.7872,17407.0
2020-01-27 10:45:00,208.76,209.1,208.76,208.95,22806.0,183.7696,184.0689,183.7696,183.9369,22806.0
2020-01-27 10:50:00,208.95,209.06,208.61,208.63,29270.0,183.9369,184.0337,183.6376,183.6552,29270.0
2020-01-27 10:55:00,208.61,209.05,208.56,209.0,26071.0,183.6376,184.0249,183.5936,183.9809,26071.0
2020-01-27 11:00:00,208.99,209.27,208.9,209.22,24635.0,183.9721,184.2186,183.8929,184.1746,24635.0
2020-01-27 11:05:00,209.2,209.34,209.14,209.24,32175.0,184.157,184.2802,184.1041,184.1922,32175.0
2020-01-27 11:10:00,209.25,209.25,209.05,209.1,16342.0,184.201,184.201,184.0249,184.0689,16342.0
2020-01-27 11:15:00,209.08,209.08,208.68,208.7,20555.0,184.0513,184.0513,183.6992,183.7168,20555.0
2020-01-27 11:20:00,208.75,209.0,208.68,208.78,36069.0,183.7608,183.9809,183.6992,183.7872,36069.0
2020-01-27 11:25:00,208.76,209.35,208.72,209.32,50168.0,183.7696,184.289,183.7344,184.2626,50168.0
2020-01-27 11:30:00,209.33,209.57,209.28,209.57,58019.0,184.2714,184.4827,184.2274,184.4827,58019.0
2020-01-27 11:35:00,209.56,210.13,209.53,209.93,24668.0,184.4739,184.9756,184.4475,184.7996,24668.0
2020-01-27 11:40:00,209.94,210.54,209.93,210.51,28609.0,184.8084,185.3365,184.7996,185.3101,28609.0
2020-01-27 11:45:00,210.49,210.61,210.34,210.39,25569.0,185.2925,185.3982,185.1605,185.2045,25569.0
2020-01-27 11:50:00,210.38,210.41,210.25,210.35,13395.0,185.1957,185.2221,185.0813,185.1693,13395.0
2020-01-27 11:55:00,210.34,210.55,210.31,210.38,21711.0,185.1605,185.3453,185.1341,185.1957,21711.0
2020-01-27 12:00:00,210.34,210.39,210.25,210.35,17134.0,185.1605,185.2045,185.0813,185.1693,17134.0
2020-01-27 12:05:00,210.33,210.38,210.17,210.26,19511.0,185.1517,185.1957,185.0108,185.0901,19511.0
2020-01-27 12:10:00,210.28,210.32,210.05,210.11,10398.0,185.1077,185.1429,184.9052,184.958,10398.0
2020-01-27 12:15:00,210.09,210.21,210.07,210.14,9843.0,184.9404,185.046,184.9228,184.9844,9843.0
2020-01-27 12:20:00,210.12,210.42,210.12,210.4,13902.0,184.9668,185.2309,184.9668,185.2133,13902.0
2020-01-27 12:25:00,210.38,210.46,210.34,210.43,12362.0,185.1957,185.2661,185.1605,185.2397,12362.0
2020-01-27 12:30:00,210.4,210.57,210.38,210.52,25797.0,185.2133,185.363,185.1957,185.3189,25797.0
2020-01-27 12:35:00,210.54,210.55,210.36,210.47,9860.0,185.3365,185.3453,185.1781,185.2749,9860.0
2020-01-27 12:40:00,210.45,210.5,210.37,210.48,8749.0,185.2573,185.3013,185.1869,185.2837,8749.0
2020-01-27 12:45:00,210.48,210.51,210.41,210.47,7699.0,185.2837,185.3101,185.2221,185.2749,7699.0
2020-01-27 12:50:00,210.49,210.5,210.25,210.28,12098.0,185.2925,185.3013,185.0813,185.1077,12098.0
2020-01-27 12:55:00,210.27,210.27,210.07,210.22,15346.0,185.0989,185.0989,184.9228,185.0549,15346.0
2020-01-27 13:00:00,210.2,210.55,210.17,210.53,10268.0,185.0372,185.3453,185.0108,185.3277,10268.0
2020-01-27 13:05:00,210.47,210.54,210.38,210.43,7542.0,185.2749,185.3365,185.1957,185.2397,7542.0
2020-01-27 13:10:00,210.43,210.48,210.35,210.41,10362.0,185.2397,185.2837,185.1693,185.2221,10362.0
2020-01-27 13:15:00,210.43,210.43,210.08,210.2,55790.0,185.2397,185.2397,184.9316,185.0372,55790.0
2020-01-27 13:20:00,210.18,210.33,209.91,209.94,52650.0,185.0196,185.1517,184.782,184.8084,52650.0
2020-01-27 13:25:00,209.95,210.16,209.93,210.11,15365.0,184.8172,185.002,184.7996,184.958,15365.0
2020-01-27 13:30:00,210.09,210.18,209.98,210.02,11206.0,184.9404,185.0196,184.8436,184.8788,11206.0
2020-01-27 13:35:00,210.05,210.13,209.92,210.03,34752.0,184.9052,184.9756,184.7908,184.8876,34752.0
2020-01-27 13:40:00,210.06,210.29,210.02,210.23,10068.0,184.914,185.1165,184.8788,185.0637,10068.0
2020-01-27 13:45:00,210.25,210.33,210.08,210.14,9549.0,185.0813,185.1517,184.9316,184.9844,9549.0
2020-01-27 13:50:00,210.16,210.16,209.94,209.94,41508.0,185.002,185.002,184.8084,184.8084,41508.0
2020-01-27 13:55:00,209.96,210.08,209.94,209.96,17582.0,184.826,184.9316,184.8084,184.826,17582.0
2020-01-27 14:00:00,209.97,209.98,209.82,209.89,15922.0,184.8348,184.8436,184.7027,184.7644,15922.0
2020-01-27 14:05:00,209.89,209.99,209.82,209.88,27146.0,184.7644,184.8524,184.7027,184.7556,27146.0
2020-01-27 14:10:00,209.86,209.94,209.81,209.85,16128.0,184.7379,184.8084,184.6939,184.7291,16128.0
2020-01-27 14:15:00,209.84,210.16,209.83,210.11,41779.0,184.7203,185.002,184.7115,184.958,41779.0
2020-01-27 14:20:00,210.11,210.14,209.93,210.06,10510.0,184.958,184.9844,184.7996,184.914,10510.0
2020-01-27 14:25:00,210.07,210.26,210.06,210.26,9106.0,184.9228,185.0901,184.914,185.0901,9106.0
2020-01-27 14:30:00,210.25,210.36,210.17,210.18,9448.0,185.0813,185.1781,185.0108,185.0196,9448.0
2020-01-27 14:35:00,210.17,210.27,210.08,210.11,23621.0,185.0108,185.0989,184.9316,184.958,23621.0
2020-01-27 14:40:00,210.13,210.22,210.01,210.09,17445.0,184.9756,185.0549,184.87,184.9404,17445.0
2020-01-27 14:45:00,210.05,210.07,209.92,209.96,12569.0,184.9052,184.9228,184.7908,184.826,12569.0
2020-01-27 14:50:00,209.92,210.01,209.84,209.93,12123.0,184.7908,184.87,184.7203,184.7996,12123.0
2020-01-27 14:55:00,209.95,210.15,209.89,210.11,20018.0,184.8172,184.9932,184.7644,184.958,20018.0
2020-01-27 15:00:00,210.09,210.25,210.05,210.23,16591.0,184.9404,185.0813,184.9052,185.0637,16591.0
2020-01-27 15:05:00,210.2,210.4,210.2,210.31,17191.0,185.0372,185.2133,185.0372,185.1341,17191.0
2020-01-27 15:10:00,210.28,210.28,210.06,210.1,10689.0,185.1077,185.1077,184.914,184.9492,10689.0
2020-01-27 15:15:00,210.1,210.27,210.1,210.21,17017.0,184.9492,185.0989,184.9492,185.046,17017.0
2020-01-27 15:20:00,210.2,210.3,210.07,210.09,20285.0,185.0372,185.1253,184.9228,184.9404,20285.0
2020-01-27 15:25:00,210.07,210.18,210.01,210.02,21062.0,184.9228,185.0196,184.87,184.8788,21062.0
2020-01-27 15:30:00,210.01,210.02,209.72,209.74,25506.0,184.87,184.8788,184.6147,184.6323,25506.0
2020-01-27 15:35:00,209.72,209.72,209.44,209.63,33065.0,184.6147,184.6147,184.3682,184.5355,33065.0
2020-01-27 15:40:00,209.66,209.78,209.63,209.69,24537.0,184.5619,184.6675,184.5355,184.5883,24537.0
2020-01-27 15:45:00,209.68,209.85,209.5,209.61,30005.0,184.5795,184.7291,184.421,184.5179,30005.0
2020-01-27 15:50:00,209.6,209.61,209.36,209.36,44755.0,184.5091,184.5179,184.2978,184.2978,44755.0
2020-01-27 15:55:00,209.36,209.52,209.32,209.33,112146.0,184.2978,184.4386,184.2626,184.2714,112146.0
2020-01-28 09:30:00,209.89,211.21,209.86,211.02,91938.0,184.7644,185.9263,184.7379,185.7591,91938.0
2020-01-28 09:35:00,211.09,211.09,210.26,210.56,33141.0,185.8207,185.8207,185.0901,185.3542,33141.0
2020-01-28 09:40:00,210.63,210.93,210.57,210.67,37793.0,185.4158,185.6799,185.363,185.451,37793.0
2020-01-28 09:45:00,210.73,210.94,210.55,210.83,21515.0,185.5038,185.6887,185.3453,185.5918,21515.0
2020-01-28 09:50:00,210.81,210.93,210.17,210.86,46814.0,185.5742,185.6799,185.0108,185.6182,46814.0
2020-01-28 09:55:00,210.86,211.0,210.51,210.74,27799.0,185.6182,185.7415,185.3101,185.5126,27799.0
2020-01-28 10:00:00,210.73,210.97,210.65,210.85,39473.0,185.5038,185.7151,185.4334,185.6094,39473.0
2020-01-28 10:05:00,210.8,211.35,210.8,211.23,66211.0,185.5654,186.0496,185.5654,185.9439,66211.0
2020-01-28 10:10:00,211.23,211.27,210.97,210.98,43163.0,185.9439,185.9792,185.7151,185.7239,43163.0
2020-01-28 10:15:00,210.98,211.05,210.8,210.93,24371.0,185.7239,185.7855,185.5654,185.6799,24371.0
2020-01-28 10:20:00,210.94,211.51,210.94,211.49,17657.0,185.6887,186.1904,185.6887,186.1728,17657.0
2020-01-28 10:25:00,211.52,211.57,211.32,211.36,26572.0,186.1992,186.2432,186.0232,186.0584,26572.0
2020-01-28 10:30:00,211.37,211.37,211.18,211.34,24178.0,186.0672,186.0672,185.8999,186.0408,24178.0
2020-01-28 10:35:00,211.31,211.46,211.28,211.4,13937.0,186.0144,186.1464,185.988,186.0936,13937.0
2020-01-28 10:40:00,211.46,211.53,211.35,211.46,32873.0,186.1464,186.208,186.0496,186.1464,32873.0
2020-01-28 10:45:00,211.45,211.82,211.45,211.7,21473.0,186.1376,186.4633,186.1376,186.3577,21473.0
2020-01-28 10:50:00,211.71,211.74,211.4,211.65,33604.0,186.3665,186.3929,186.0936,186.3137,33604.0
2020-01-28 10:55:00,211.65,211.74,211.57,211.66,23123.0,186.3137,186.3929,186.2432,186.3225,23123.0
2020-01-28 11:00:00,211.66,211.84,211.58,211.59,19253.0,186.3225,186.4809,186.252,186.2609,19253.0
2020-01-28 11:05:00,211.65,211.73,211.54,211.68,18221.0,186.3137,186.3841,186.2168,186.3401,18221.0
2020-01-28 11:10:00,211.7,211.94,211.67,211.91,13432.0,186.3577,186.569,186.3313,186.5425,13432.0
2020-01-28 11:15:00,211.91,212.02,211.75,211.94,36029.0,186.5425,186.6394,186.4017,186.569,36029.0
2020-01-28 11:20:00,211.89,212.16,211.83,211.83,26946.0,186.5249,186.7626,186.4721,186.4721,26946.0
2020-01-28 11:25:00,211.8,212.05,211.77,211.83,19959.0,186.4457,186.6658,186.4193,186.4721,19959.0
2020-01-28 11:30:00,211.81,212.01,211.76,211.96,15659.0,186.4545,186.6306,186.4105,186.5866,15659.0
2020-01-28 11:35:00,212.0,212.09,211.89,212.03,8743.0,186.6218,186.701,186.5249,186.6482,8743.0
2020-01-28 11:40:00,212.06,212.18,211.96,212.15,12521.0,186.6746,186.7802,186.5866,186.7538,12521.0
2020-01-28 11:45:00,212.21,212.21,211.84,211.88,13205.0,186.8066,186.8066,186.4809,186.5161,13205.0
2020-01-28 11:50:00,211.9,212.11,211.9,212.03,11404.0,186.5337,186.7186,186.5337,186.6482,11404.0
2020-01-28 11:55:00,212.05,212.12,212.0,212.08,9708.0,186.6658,186.7274,186.6218,186.6922,9708.0
2020-01-28 12:00:00,212.08,212.09,211.74,211.86,21349.0,186.6922,186.701,186.3929,186.4985,21349.0
2020-01-28 12:05:00,211.87,212.07,211.82,211.93,13843.0,186.5073,186.6834,186.4633,186.5602,13843.0
2020-01-28 12:10:00,212.0,212.04,211.82,211.89,10233.0,186.6218,186.657,186.4633,186.5249,10233.0
2020-01-28 12:15:00,211.9,212.01,211.84,212.01,9367.0,186.5337,186.6306,186.4809,186.6306,9367.0
2020-01-28 12:20:00,212.05,212.09,211.84,211.9,13630.0,186.6658,186.701,186.4809,186.5337,13630.0
2020-01-28 12:25:00,211.88,211.96,211.83,211.9,7966.0,186.5161,186.5866,186.4721,186.5337,7966.0
2020-01-28 12:30:00,211.9,211.91,211.57,211.63,12880.0,186.5337,186.5425,186.2432,186.2961,12880.0
2020-01-28 12:35:00,211.6,211.67,211.56,211.62,6800.0,186.2697,186.3313,186.2344,186.2873,6800.0
2020-01-28 12:40:00,211.57,211.61,211.53,211.57,5567.0,186.2432,186.2785,186.208,186.2432,5567.0
2020-01-28 12:45:00,211.59,211.7,211.55,211.67,9414.0,186.2609,186.3577,186.2256,186.3313,9414.0
2020-01-28 12:50:00,211.71,211.71,211.6,211.62,12821.0,186.3665,186.3665,186.2697,186.2873,12821.0
2020-01-28 12:55:00,211.62,211.82,211.61,211.77,24295.0,186.2873,186.4633,186.2785,186.4193,24295.0
2020-01-28 13:00:00,211.76,211.84,211.73,211.78,33645.0,186.4105,186.4809,186.3841,186.4281,33645.0
2020-01-28 13:05:00,211.77,211.97,211.72,211.87,20375.0,186.4193,186.5954,186.3753,186.5073,20375.0
2020-01-28 13:10:00,211.86,211.98,211.82,211.82,16349.0,186.4985,186.6042,186.4633,186.4633,16349.0
2020-01-28 13:15:00,211.81,211.83,211.37,211.43,19732.0,186.4545,186.4721,186.0672,186.12,19732.0
2020-01-28 13:20:00,211.45,211.7,211.41,211.61,11262.0,186.1376,186.3577,186.1024,186.2785,11262.0
2020-01-28 13:25:00,211.61,211.7,211.59,211.61,9398.0,186.2785,186.3577,186.2609,186.2785,9398.0
2020-01-28 13:30:00,211.61,211.61,211.46,211.48,11701.0,186.2785,186.2785,186.1464,186.164,11701.0
2020-01-28 13:35:00,211.48,211.53,211.37,211.49,11662.0,186.164,186.208,186.0672,186.1728,11662.0
2020-01-28 13:40:00,211.47,211.58,211.42,211.53,8081.0,186.1552,186.252,186.1112,186.208,8081.0
2020-01-28 13:45:00,211.52,211.67,211.51,211.63,10563.0,186.1992,186.3313,186.1904,186.2961,10563.0
2020-01-28 13:50:00,211.65,211.72,211.61,211.62,11204.0,186.3137,186.3753,186.2785,186.2873,11204.0
2020-01-28 13:55:00,211.64,211.64,211.5,211.54,17003.0,186.3049,186.3049,186.1816,186.2168,17003.0
2020-01-28 14:00:00,211.56,211.61,211.44,211.55,9822.0,186.2344,186.2785,186.1288,186.2256,9822.0
2020-01-28 14:05:00,211.53,211.65,211.41,211.51,14439.0,186.208,186.3137,186.1024,186.1904,14439.0
2020-01-28 14:10:00,211.54,211.6,211.45,211.56,11068.0,186.2168,186.2697,186.1376,186.2344,11068.0
2020-01-28 14:15:00,211.58,211.59,211.43,211.49,15277.0,186.252,186.2609,186.12,186.1728,15277.0
2020-01-28 14:20:00,211.5,211.54,211.45,211.46,10780.0,186.1816,186.2168,186.1376,186.1464,10780.0
2020-01-28 14:25:00,211.44,211.54,211.39,211.48,11046.0,186.1288,186.2168,186.0848,186.164,11046.0
2020-01-28 14:30:00,211.48,211.5,211.46,211.47,11002.0,186.164,186.1816,186.1464,186.1552,11002.0
2020-01-28 14:35:00,211.47,211.54,211.41,211.42,22028.0,186.1552,186.2168,186.1024,186.1112,22028.0
2020-01-28 14:40:00,211.42,211.45,211.34,211.39,19335.0,186.1112,186.1376,186.0408,186.0848,19335.0
2020-01-28 14:45:00,211.4,211.4,211.22,211.22,19725.0,186.0936,186.0936,185.9351,185.9351,19725.0
2020-01-28 14:50:00,211.2,211.29,211.18,211.25,15446.0,185.9175,185.9968,185.8999,185.9616,15446.0
2020-01-28 14:55:00,211.25,211.34,211.08,211.09,14968.0,185.9616,186.0408,185.8119,185.8207,14968.0
2020-01-28 15:00:00,211.08,211.1,210.87,210.88,18085.0,185.8119,185.8295,185.627,185.6358,18085.0
2020-01-28 15:05:00,210.86,210.95,210.85,210.91,21655.0,185.6182,185.6975,185.6094,185.6623,21655.0
2020-01-28 15:10:00,210.92,211.14,210.88,211.08,19020.0,185.6711,185.8647,185.6358,185.8119,19020.0
2020-01-28 15:15:00,211.09,211.09,210.92,210.97,17576.0,185.8207,185.8207,185.6711,185.7151,17576.0
2020-01-28 15:20:00,210.97,211.14,210.9,211.13,28361.0,185.7151,185.8647,185.6535,185.8559,28361.0
2020-01-28 15:25:00,211.16,211.27,211.13,211.25,15859.0,185.8823,185.9792,185.8559,185.9616,15859.0
2020-01-28 15:30:00,211.23,211.23,211.09,211.14,17910.0,185.9439,185.9439,185.8207,185.8647,17910.0
2020-01-28 15:35:00,211.14,211.19,210.96,210.97,31058.0,185.8647,185.9087,185.7063,185.7151,31058.0
2020-01-28 15:40:00,210.96,211.12,210.93,211.12,28588.0,185.7063,185.8471,185.6799,185.8471,28588.0
2020-01-28 15:45:00,211.1,211.12,210.98,211.03,45431.0,185.8295,185.8471,185.7239,185.7679,45431.0
2020-01-28 15:50:00,211.04,211.08,210.65,210.69,85108.0,185.7767,185.8119,185.4334,185.4686,85108.0
2020-01-28 15:55:00,210.69,210.9,210.37,210.53,171993.0,185.4686,185.6535,185.1869,185.3277,171993.0
2020-01-29 09:30:00,211.69,212.3,210.8,212.28,162662.0,186.3489,186.8859,185.5654,186.8683,162662.0
2020-01-29 09:35:00,212.28,214.8,212.28,214.58,113645.0,186.8683,189.0866,186.8683,188.8929,113645.0
2020-01-29 09:40:00,214.68,214.74,214.15,214.2,96274.0,188.981,189.0338,188.5144,188.5584,96274.0
2020-01-29 09:45:00,214.26,214.38,213.8,214.29,92831.0,188.6112,188.7169,188.2063,188.6376,92831.0
2020-01-29 09:50:00,214.32,214.55,213.54,213.68,116055.0,188.664,188.8665,187.9774,188.1007,116055.0
2020-01-29 09:55:00,213.63,214.74,213.63,214.36,70659.0,188.0566,189.0338,188.0566,188.6993,70659.0
2020-01-29 10:00:00,214.43,214.61,213.71,214.61,50697.0,188.7609,188.9193,188.1271,188.9193,50697.0
2020-01-29 10:05:00,214.6,214.97,214.51,214.88,131495.0,188.9105,189.2362,188.8313,189.157,131495.0
2020-01-29 10:10:00,214.84,215.53,214.76,215.24,157752.0,189.1218,189.7292,189.0514,189.4739,157752.0
2020-01-29 10:15:00,215.2,215.45,214.17,214.17,80705.0,189.4387,189.6588,188.532,188.532,80705.0
2020-01-29 10:20:00,214.15,214.7,214.06,214.65,36215.0,188.5144,188.9986,188.4352,188.9545,36215.0
2020-01-29 10:25:00,214.65,215.1,214.57,215.0,32177.0,188.9545,189.3507,188.8841,189.2626,32177.0
2020-01-29 10:30:00,215.07,215.08,214.67,214.85,38932.0,189.3243,189.3331,188.9721,189.1306,38932.0
2020-01-29 10:35:00,214.8,215.2,214.64,215.18,50533.0,189.0866,189.4387,188.9457,189.4211,50533.0
2020-01-29 10:40:00,215.23,215.5,215.11,215.41,35918.0,189.4651,189.7028,189.3595,189.6236,35918.0
2020-01-29 10:45:00,215.42,215.95,215.41,215.91,78832.0,189.6324,190.0989,189.6236,190.0637,78832.0
2020-01-29 10:50:00,215.92,216.39,215.92,216.34,147069.0,190.0725,190.4862,190.0725,190.4422,147069.0
2020-01-29 10:55:00,216.36,216.42,215.79,215.9,69316.0,190.4598,190.5127,189.9581,190.0549,69316.0
2020-01-29 11:00:00,215.88,216.42,215.3,216.34,61615.0,190.0373,190.5127,189.5267,190.4422,61615.0
2020-01-29 11:05:00,216.34,216.36,215.62,215.63,42105.0,190.4422,190.4598,189.8084,189.8172,42105.0
2020-01-29 11:10:00,215.65,215.7,215.23,215.32,48491.0,189.8348,189.8788,189.4651,189.5443,48491.0
2020-01-29 11:15:00,215.36,216.04,215.27,216.04,49172.0,189.5795,190.1781,189.5003,190.1781,49172.0
2020-01-29 11:20:00,216.05,216.19,215.95,216.13,28001.0,190.187,190.3102,190.0989,190.2574,28001.0
2020-01-29 11:25:00,216.1,216.19,215.69,215.73,30354.0,190.231,190.3102,189.87,189.9053,30354.0
2020-01-29 11:30:00,215.71,215.73,215.33,215.33,28859.0,189.8877,189.9053,189.5531,189.5531,28859.0
2020-01-29 11:35:00,215.35,215.5,215.04,215.04,21537.0,189.5707,189.7028,189.2979,189.2979,21537.0
2020-01-29 11:40:00,215.04,215.06,214.68,214.91,49256.0,189.2979,189.3155,188.981,189.1834,49256.0
2020-01-29 11:45:00,214.93,215.11,214.77,214.9,71451.0,189.201,189.3595,189.0602,189.1746,71451.0
2020-01-29 11:50:00,214.94,215.16,214.87,214.89,45842.0,189.2098,189.4035,189.1482,189.1658,45842.0
2020-01-29 11:55:00,214.88,215.01,214.45,214.59,49011.0,189.157,189.2714,188.7785,188.9017,49011.0
2020-01-29 12:00:00,214.56,214.56,214.3,214.43,23474.0,188.8753,188.8753,188.6464,188.7609,23474.0
2020-01-29 12:05:00,214.46,214.47,213.97,214.01,18861.0,188.7873,188.7961,188.3559,188.3912,18861.0
2020-01-29 12:10:00,214.04,214.34,213.89,214.28,32005.0,188.4176,188.6817,188.2855,188.6288,32005.0
2020-01-29 12:15:00,214.25,214.25,214.07,214.19,14732.0,188.6024,188.6024,188.444,188.5496,14732.0
2020-01-29 12:20:00,214.18,214.29,214.0,214.06,18750.0,188.5408,188.6376,188.3824,188.4352,18750.0
2020-01-29 12:25:00,214.09,214.57,214.03,214.57,28789.0,188.4616,188.8841,188.4088,188.8841,28789.0
2020-01-29 12:30:00,214.53,214.78,213.98,214.19,59007.0,188.8489,189.069,188.3647,188.5496,59007.0
2020-01-29 12:35:00,214.16,214.26,213.83,213.86,39324.0,188.5232,188.6112,188.2327,188.2591,39324.0
2020-01-29 12:40:00,213.87,214.09,213.57,213.59,27944.0,188.2679,188.4616,188.0038,188.0214,27944.0
2020-01-29 12:45:00,213.58,213.73,213.28,213.35,21863.0,188.0126,188.1447,187.7485,187.8102,21863.0
2020-01-29 12:50:00,213.34,213.75,213.3,213.62,22109.0,187.8014,188.1623,187.7661,188.0478,22109.0
2020-01-29 12:55:00,213.58,213.61,213.31,213.43,21832.0,188.0126,188.039,187.775,187.8806,21832.0
2020-01-29 13:00:00,213.45,213.77,213.4,213.56,26320.0,187.8982,188.1799,187.8542,187.995,26320.0
2020-01-29 13:05:00,213.53,213.59,213.38,213.54,10789.0,187.9686,188.0214,187.8366,187.9774,10789.0
2020-01-29 13:10:00,213.57,213.88,213.54,213.78,24113.0,188.0038,188.2767,187.9774,188.1887,24113.0
2020-01-29 13:15:00,213.79,214.3,213.76,214.15,31463.0,188.1975,188.6464,188.1711,188.5144,31463.0
2020-01-29 13:20:00,214.13,214.17,214.0,214.14,28505.0,188.4968,188.532,188.3824,188.5056,28505.0
2020-01-29 13:25:00,214.14,214.49,214.11,214.48,30990.0,188.5056,188.8137,188.4792,188.8049,30990.0
2020-01-29 13:30:00,214.46,214.47,214.1,214.31,30459.0,188.7873,188.7961,188.4704,188.6552,30459.0
2020-01-29 13:35:00,214.34,214.42,214.25,214.35,14506.0,188.6817,188.7521,188.6024,188.6905,14506.0
2020-01-29 13:40:00,214.37,214.47,214.19,214.46,21434.0,188.7081,188.7961,188.5496,188.7873,21434.0
2020-01-29 13:45:00,214.48,214.62,214.29,214.3,39699.0,188.8049,188.9281,188.6376,188.6464,39699.0
2020-01-29 13:50:00,214.33,214.42,213.94,213.94,52771.0,188.6728,188.7521,188.3295,188.3295,52771.0
2020-01-29 13:55:00,213.94,214.02,213.76,213.81,24515.0,188.3295,188.4,188.1711,188.2151,24515.0
2020-01-29 14:00:00,213.89,214.56,213.83,214.34,34715.0,188.2855,188.8753,188.2327,188.6817,34715.0
2020-01-29 14:05:00,214.34,214.81,214.33,214.56,34914.0,188.6817,189.0954,188.6728,188.8753,34914.0
2020-01-29 14:10:00,214.56,214.56,214.24,214.25,20725.0,188.8753,188.8753,188.5936,188.6024,20725.0
2020-01-29 14:15:00,214.26,214.51,214.24,214.31,19052.0,188.6112,188.8313,188.5936,188.6552,19052.0
2020-01-29 14:20:00,214.31,214.34,213.92,213.97,17880.0,188.6552,188.6817,188.3119,188.3559,17880.0
2020-01-29 14:25:00,213.97,214.21,213.96,214.14,14086.0,188.3559,188.5672,188.3471,188.5056,14086.0
2020-01-29 14:30:00,214.18,214.43,214.06,214.36,19671.0,188.5408,188.7609,188.4352,188.6993,19671.0
2020-01-29 14:35:00,214.36,214.6,214.3,214.4,18932.0,188.6993,188.9105,188.6464,188.7345,18932.0
2020-01-29 14:40:00,214.42,214.53,214.28,214.49,21744.0,188.7521,188.8489,188.6288,188.8137,21744.0
2020-01-29 14:45:00,214.51,214.59,214.4,214.55,26006.0,188.8313,188.9017,188.7345,188.8665,26006.0
2020-01-29 14:50:00,214.54,214.55,214.27,214.45,16440.0,188.8577,188.8665,188.62,188.7785,16440.0
2020-01-29 14:55:00,214.47,214.52,214.27,214.32,15043.0,188.7961,188.8401,188.62,188.664,15043.0
2020-01-29 15:00:00,214.33,214.41,214.08,214.14,15001.0,188.6728,188.7433,188.4528,188.5056,15001.0
2020-01-29 15:05:00,214.17,214.44,214.13,214.4,28381.0,188.532,188.7697,188.4968,188.7345,28381.0
2020-01-29 15:10:00,214.39,214.39,214.24,214.32,15497.0,188.7257,188.7257,188.5936,188.664,15497.0
2020-01-29 15:15:00,214.26,214.75,214.22,214.44,53191.0,188.6112,189.0426,188.576,188.7697,53191.0
2020-01-29 15:20:00,214.44,214.73,214.33,214.66,33952.0,188.7697,189.025,188.6728,188.9633,33952.0
2020-01-29 15:25:00,214.69,215.0,214.68,214.98,41699.0,188.9898,189.2626,188.981,189.245,41699.0
2020-01-29 15:30:00,214.98,214.99,214.75,214.79,40450.0,189.245,189.2538,189.0426,189.0778,40450.0
2020-01-29 15:35:00,214.8,214.98,214.56,214.56,37393.0,189.0866,189.245,188.8753,188.8753,37393.0
2020-01-29 15:40:00,214.57,214.83,214.45,214.83,43017.0,188.8841,189.113,188.7785,189.113,43017.0
2020-01-29 15:45:00,214.85,214.87,214.68,214.87,43876.0,189.1306,189.1482,188.981,189.1482,43876.0
2020-01-29 15:50:00,214.8,214.85,214.52,214.59,75474.0,189.0866,189.1306,188.8401,188.9017,75474.0
2020-01-29 15:55:00,214.67,214.8,214.41,214.42,154923.0,188.9721,189.0866,188.7433,188.7521,154923.0
2020-01-30 09:30:00,214.0,214.42,212.83,213.32,178594.0,188.3824,188.7521,187.3524,187.7838,178594.0
2020-01-30 09:35:00,213.41,214.2,213.17,213.98,47057.0,187.863,188.5584,187.6517,188.3647,47057.0
2020-01-30 09:40:00,213.91,214.21,213.18,213.6,39304.0,188.3031,188.5672,187.6605,188.0302,39304.0
2020-01-30 09:45:00,213.65,213.92,213.23,213.37,30907.0,188.0743,188.3119,187.7045,187.8278,30907.0
2020-01-30 09:50:00,213.4,214.08,213.31,214.08,25450.0,187.8542,188.4528,187.775,188.4528,25450.0
2020-01-30 09:55:00,214.02,214.05,213.74,213.84,20519.0,188.4,188.4264,188.1535,188.2415,20519.0
2020-01-30 10:00:00,213.78,214.21,213.78,213.95,19585.0,188.1887,188.5672,188.1887,188.3383,19585.0
2020-01-30 10:05:00,214.01,214.48,213.98,214.36,29122.0,188.3912,188.8049,188.3647,188.6993,29122.0
2020-01-30 10:10:00,214.38,214.43,214.21,214.32,20446.0,188.7169,188.7609,188.5672,188.664,20446.0
2020-01-30 10:15:00,214.3,214.4,214.24,214.31,15352.0,188.6464,188.7345,188.5936,188.6552,15352.0
2020-01-30 10:20:00,214.31,215.0,214.3,214.93,40839.0,188.6552,189.2626,188.6464,189.201,40839.0
2020-01-30 10:25:00,214.98,215.22,214.66,215.1,45077.0,189.245,189.4563,188.9633,189.3507,45077.0
2020-01-30 10:30:00,215.04,215.04,214.67,214.7,32899.0,189.2979,189.2979,188.9721,188.9986,32899.0
2020-01-30 10:35:00,214.67,214.72,214.47,214.53,21679.0,188.9721,189.0162,188.7961,188.8489,21679.0
2020-01-30 10:40:00,214.52,214.64,214.09,214.39,27593.0,188.8401,188.9457,188.4616,188.7257,27593.0
2020-01-30 10:45:00,214.4,214.83,214.27,214.79,30766.0,188.7345,189.113,188.62,189.0778,30766.0
2020-01-30 10:50:00,214.79,214.94,214.59,214.93,41379.0,189.0778,189.2098,188.9017,189.201,41379.0
2020-01-30 10:55:00,214.94,214.99,214.77,214.8,28463.0,189.2098,189.2538,189.0602,189.0866,28463.0
2020-01-30 11:00:00,214.76,215.15,214.72,215.15,65346.0,189.0514,189.3947,189.0162,189.3947,65346.0
2020-01-30 11:05:00,215.14,215.44,215.0,215.02,28914.0,189.3859,189.65,189.2626,189.2803,28914.0
2020-01-30 11:10:00,215.01,215.43,215.01,215.42,20509.0,189.2714,189.6412,189.2714,189.6324,20509.0
2020-01-30 11:15:00,215.41,215.43,215.11,215.39,19453.0,189.6236,189.6412,189.3595,189.606,19453.0
2020-01-30 11:20:00,215.4,215.81,215.4,215.8,26632.0,189.6148,189.9757,189.6148,189.9669,26632.0
2020-01-30 11:25:00,215.79,215.83,215.49,215.64,20671.0,189.9581,189.9933,189.694,189.826,20671.0
2020-01-30 11:30:00,215.64,215.83,215.63,215.82,16176.0,189.826,189.9933,189.8172,189.9845,16176.0
2020-01-30 11:35:00,215.85,216.5,215.75,216.49,55902.0,190.0109,190.5831,189.9229,190.5743,55902.0
2020-01-30 11:40:00,216.48,216.74,216.42,216.49,61619.0,190.5655,190.7944,190.5127,190.5743,61619.0
2020-01-30 11:45:00,216.49,216.51,216.14,216.18,22937.0,190.5743,190.5919,190.2662,190.3014,22937.0
2020-01-30 11:50:00,216.15,216.24,215.96,215.96,13489.0,190.275,190.3542,190.1077,190.1077,13489.0
2020-01-30 11:55:00,215.94,216.03,215.81,215.84,8180.0,190.0901,190.1693,189.9757,190.0021,8180.0
2020-01-30 12:00:00,215.86,216.12,215.77,216.08,15218.0,190.0197,190.2486,189.9405,190.2134,15218.0
2020-01-30 12:05:00,216.08,216.17,215.93,215.94,9558.0,190.2134,190.2926,190.0813,190.0901,9558.0
2020-01-30 12:10:00,215.91,215.95,215.79,215.85,17784.0,190.0637,190.0989,189.9581,190.0109,17784.0
2020-01-30 12:15:00,215.84,216.15,215.84,216.06,13235.0,190.0021,190.275,190.0021,190.1958,13235.0
2020-01-30 12:20:00,216.04,216.21,216.02,216.09,7727.0,190.1781,190.3278,190.1605,190.2222,7727.0
2020-01-30 12:25:00,216.07,216.14,215.81,215.83,9893.0,190.2046,190.2662,189.9757,189.9933,9893.0
2020-01-30 12:30:00,215.85,215.91,215.68,215.87,10635.0,190.0109,190.0637,189.8612,190.0285,10635.0
2020-01-30 12:35:00,215.84,215.84,215.31,215.32,15627.0,190.0021,190.0021,189.5355,189.5443,15627.0
2020-01-30 12:40:00,215.3,215.42,215.24,215.3,14353.0,189.5267,189.6324,189.4739,189.5267,14353.0
2020-01-30 12:45:00,215.29,215.41,215.23,215.34,15518.0,189.5179,189.6236,189.4651,189.5619,15518.0
2020-01-30 12:50:00,215.34,215.63,215.32,215.36,12366.0,189.5619,189.8172,189.5443,189.5795,12366.0
2020-01-30 12:55:00,215.35,215.63,215.35,215.62,19615.0,189.5707,189.8172,189.5707,189.8084,19615.0
2020-01-30 13:00:00,215.62,215.71,215.53,215.64,15156.0,189.8084,189.8877,189.7292,189.826,15156.0
2020-01-30 13:05:00,215.62,215.64,215.13,215.32,16984.0,189.8084,189.826,189.3771,189.5443,16984.0
2020-01-30 13:10:00,215.34,215.5,215.3,215.46,16075.0,189.5619,189.7028,189.5267,189.6676,16075.0
2020-01-30 13:15:00,215.5,215.65,215.38,215.49,16540.0,189.7028,189.8348,189.5972,189.694,16540.0
2020-01-30 13:20:00,215.49,215.83,215.47,215.8,12263.0,189.694,189.9933,189.6764,189.9669,12263.0
2020-01-30 13:25:00,215.78,215.82,215.61,215.62,11823.0,189.9493,189.9845,189.7996,189.8084,11823.0
2020-01-30 13:30:00,215.62,215.76,215.46,215.72,16928.0,189.8084,189.9317,189.6676,189.8965,16928.0
2020-01-30 13:35:00,215.68,215.78,215.57,215.57,16489.0,189.8612,189.9493,189.7644,189.7644,16489.0
2020-01-30 13:40:00,215.56,215.73,215.56,215.65,26252.0,189.7556,189.9053,189.7556,189.8348,26252.0
2020-01-30 13:45:00,215.65,215.69,215.41,215.42,15627.0,189.8348,189.87,189.6236,189.6324,15627.0
2020-01-30 13:50:00,215.39,215.43,215.18,215.32,16357.0,189.606,189.6412,189.4211,189.5443,16357.0
2020-01-30 13:55:00,215.29,215.4,215.17,215.4,14011.0,189.5179,189.6148,189.4123,189.6148,14011.0
2020-01-30 14:00:00,215.4,215.5,215.26,215.48,14521.0,189.6148,189.7028,189.4915,189.6852,14521.0
2020-01-30 14:05:00,215.48,215.5,215.35,215.48,14988.0,189.6852,189.7028,189.5707,189.6852,14988.0
2020-01-30 14:10:00,215.49,215.49,215.26,215.38,15948.0,189.694,189.694,189.4915,189.5972,15948.0
2020-01-30 14:15:00,215.41,215.55,215.34,215.54,13165.0,189.6236,189.7468,189.5619,189.738,13165.0
2020-01-30 14:20:00,215.54,215.55,215.39,215.4,9792.0,189.738,189.7468,189.606,189.6148,9792.0
2020-01-30 14:25:00,215.41,215.54,215.41,215.46,11293.0,189.6236,189.738,189.6236,189.6676,11293.0
2020-01-30 14:30:00,215.47,215.48,215.41,215.46,8241.0,189.6764,189.6852,189.6236,189.6676,8241.0
2020-01-30 14:35:00,215.46,215.48,215.3,215.36,14823.0,189.6676,189.6852,189.5267,189.5795,14823.0
2020-01-30 14:40:00,215.39,215.98,215.24,215.45,28275.0,189.606,190.1253,189.4739,189.6588,28275.0
2020-01-30 14:45:00,215.44,215.84,215.34,215.6,20737.0,189.65,190.0021,189.5619,189.7908,20737.0
2020-01-30 14:50:00,215.61,215.67,215.29,215.44,20965.0,189.7996,189.8524,189.5179,189.65,20965.0
2020-01-30 14:55:00,215.49,215.76,215.47,215.57,13428.0,189.694,189.9317,189.6764,189.7644,13428.0
2020-01-30 15:00:00,215.63,215.71,215.42,215.67,25547.0,189.8172,189.8877,189.6324,189.8524,25547.0
2020-01-30 15:05:00,215.65,215.71,215.47,215.66,15638.0,189.8348,189.8877,189.6764,189.8436,15638.0
2020-01-30 15:10:00,215.67,215.7,215.52,215.67,12865.0,189.8524,189.8788,189.7204,189.8524,12865.0
2020-01-30 15:15:00,215.65,215.9,215.58,215.85,15205.0,189.8348,190.0549,189.7732,190.0109,15205.0
2020-01-30 15:20:00,215.84,215.98,215.79,215.98,12848.0,190.0021,190.1253,189.9581,190.1253,12848.0
2020-01-30 15:25:00,215.98,215.99,215.75,215.86,16938.0,190.1253,190.1341,189.9229,190.0197,16938.0
2020-01-30 15:30:00,215.83,215.91,215.71,215.82,32723.0,189.9933,190.0637,189.8877,189.9845,32723.0
2020-01-30 15:35:00,215.82,215.84,215.53,215.75,25759.0,189.9845,190.0021,189.7292,189.9229,25759.0
2020-01-30 15:40:00,215.74,216.07,215.67,215.96,36894.0,189.9141,190.2046,189.8524,190.1077,36894.0
2020-01-30 15:45:00,215.96,216.07,215.8,216.01,37005.0,190.1077,190.2046,189.9669,190.1517,37005.0
2020-01-30 15:50:00,216.0,216.14,215.93,216.05,55987.0,190.1429,190.2662,190.0813,190.187,55987.0
2020-01-30 15:55:00,216.07,216.47,215.99,216.2,139656.0,190.2046,190.5567,190.1341,190.319,139656.0
2020-01-31 09:30:00,215.52,215.9,215.24,215.44,95454.0,189.7204,190.0549,189.4739,189.65,95454.0
2020-01-31 09:35:00,215.45,216.44,215.29,216.44,34804.0,189.6588,190.5303,189.5179,190.5303,34804.0
2020-01-31 09:40:00,216.4,216.65,216.3,216.3,33225.0,190.4951,190.7151,190.407,190.407,33225.0
2020-01-31 09:45:00,216.14,216.3,215.98,216.21,23337.0,190.2662,190.407,190.1253,190.3278,23337.0
2020-01-31 09:50:00,216.24,216.45,216.06,216.42,41672.0,190.3542,190.5391,190.1958,190.5127,41672.0
2020-01-31 09:55:00,216.42,216.57,216.3,216.49,22410.0,190.5127,190.6447,190.407,190.5743,22410.0
2020-01-31 10:00:00,216.47,216.47,216.04,216.2,38854.0,190.5567,190.5567,190.1781,190.319,38854.0
2020-01-31 10:05:00,216.22,216.56,216.06,216.5,41992.0,190.3366,190.6359,190.1958,190.5831,41992.0
2020-01-31 10:10:00,216.47,216.8,216.33,216.73,40749.0,190.5567,190.8472,190.4334,190.7855,40749.0
2020-01-31 10:15:00,216.71,216.87,216.45,216.86,24631.0,190.7679,190.9088,190.5391,190.9,24631.0
2020-01-31 10:20:00,216.88,217.1,216.72,216.95,55094.0,190.9176,191.1113,190.7767,190.9792,55094.0
2020-01-31 10:25:00,216.93,217.1,216.64,216.64,25137.0,190.9616,191.1113,190.7063,190.7063,25137.0
2020-01-31 10:30:00,216.63,216.72,216.29,216.3,21284.0,190.6975,190.7767,190.3982,190.407,21284.0
2020-01-31 10:35:00,216.26,216.31,215.97,216.21,21607.0,190.3718,190.4158,190.1165,190.3278,21607.0
2020-01-31 10:40:00,216.17,216.28,216.01,216.09,18914.0,190.2926,190.3894,190.1517,190.2222,18914.0
2020-01-31 10:45:00,216.11,216.21,215.71,215.71,16976.0,190.2398,190.3278,189.8877,189.8877,16976.0
2020-01-31 10:50:00,215.71,215.96,215.58,215.95,30246.0,189.8877,190.1077,189.7732,190.0989,30246.0
2020-01-31 10:55:00,215.95,216.12,215.87,215.98,18127.0,190.0989,190.2486,190.0285,190.1253,18127.0
2020-01-31 11:00:00,215.91,216.12,215.86,216.01,17409.0,190.0637,190.2486,190.0197,190.1517,17409.0
2020-01-31 11:05:00,215.98,216.03,215.15,215.16,25247.0,190.1253,190.1693,189.3947,189.4035,25247.0
2020-01-31 11:10:00,215.15,215.5,215.07,215.17,26033.0,189.3947,189.7028,189.3243,189.4123,26033.0
2020-01-31 11:15:00,215.13,215.41,214.93,215.38,28624.0,189.3771,189.6236,189.201,189.5972,28624.0
2020-01-31 11:20:00,215.37,215.38,215.23,215.25,12391.0,189.5884,189.5972,189.4651,189.4827,12391.0
2020-01-31 11:25:00,215.19,215.26,214.95,214.97,18909.0,189.4299,189.4915,189.2186,189.2362,18909.0
2020-01-31 11:30:00,215.02,215.12,214.85,215.01,12540.0,189.2803,189.3683,189.1306,189.2714,12540.0
2020-01-31 11:35:00,215.03,215.11,214.62,214.86,31456.0,189.2891,189.3595,188.9281,189.1394,31456.0
2020-01-31 11:40:00,214.83,215.12,214.61,214.7,81510.0,189.113,189.3683,188.9193,188.9986,81510.0
2020-01-31 11:45:00,214.69,215.1,214.61,215.04,17727.0,188.9898,189.3507,188.9193,189.2979,17727.0
2020-01-31 11:50:00,214.96,214.96,214.64,214.73,9292.0,189.2274,189.2274,188.9457,189.025,9292.0
2020-01-31 11:55:00,214.77,214.78,214.57,214.68,13076.0,189.0602,189.069,188.8841,188.981,13076.0
2020-01-31 12:00:00,214.7,214.7,214.43,214.46,12642.0,188.9986,188.9986,188.7609,188.7873,12642.0
2020-01-31 12:05:00,214.43,214.57,214.41,214.55,9228.0,188.7609,188.8841,188.7433,188.8665,9228.0
2020-01-31 12:10:00,214.54,214.67,214.49,214.58,11063.0,188.8577,188.9721,188.8137,188.8929,11063.0
2020-01-31 12:15:00,214.57,214.63,214.51,214.59,12832.0,188.8841,188.9369,188.8313,188.9017,12832.0
2020-01-31 12:20:00,214.61,214.7,214.49,214.56,10145.0,188.9193,188.9986,188.8137,188.8753,10145.0
2020-01-31 12:25:00,214.56,214.73,214.46,214.69,10883.0,188.8753,189.025,188.7873,188.9898,10883.0
2020-01-31 12:30:00,214.65,214.69,214.46,214.51,11250.0,188.9545,188.9898,188.7873,188.8313,11250.0
2020-01-31 12:35:00,214.5,214.5,214.18,214.34,13488.0,188.8225,188.8225,188.5408,188.6817,13488.0
2020-01-31 12:40:00,214.32,214.76,214.28,214.66,16899.0,188.664,189.0514,188.6288,188.9633,16899.0
2020-01-31 12:45:00,214.65,214.73,214.27,214.47,22067.0,188.9545,189.025,188.62,188.7961,22067.0
2020-01-31 12:50:00,214.49,214.61,214.27,214.51,20385.0,188.8137,188.9193,188.62,188.8313,20385.0
2020-01-31 12:55:00,214.53,214.64,214.47,214.52,12707.0,188.8489,188.9457,188.7961,188.8401,12707.0
2020-01-31 13:00:00,214.57,214.76,214.5,214.55,12751.0,188.8841,189.0514,188.8225,188.8665,12751.0
2020-01-31 13:05:00,214.56,214.57,214.34,214.4,15050.0,188.8753,188.8841,188.6817,188.7345,15050.0
2020-01-31 13:10:00,214.38,214.48,214.38,214.39,17737.0,188.7169,188.8049,188.7169,188.7257,17737.0
2020-01-31 13:15:00,214.41,214.73,214.4,214.73,16224.0,188.7433,189.025,188.7345,189.025,16224.0
2020-01-31 13:20:00,214.74,215.04,214.7,214.99,16861.0,189.0338,189.2979,188.9986,189.2538,16861.0
2020-01-31 13:25:00,214.98,215.02,214.81,214.81,10851.0,189.245,189.2803,189.0954,189.0954,10851.0
2020-01-31 13:30:00,214.82,214.82,214.37,214.54,20485.0,189.1042,189.1042,188.7081,188.8577,20485.0
2020-01-31 13:35:00,214.54,214.56,214.22,214.26,14186.0,188.8577,188.8753,188.576,188.6112,14186.0
2020-01-31 13:40:00,214.26,214.33,214.0,214.12,17554.0,188.6112,188.6728,188.3824,188.488,17554.0
2020-01-31 13:45:00,214.09,214.18,214.02,214.17,12642.0,188.4616,188.5408,188.4,188.532,12642.0
2020-01-31 13:50:00,214.14,214.31,213.99,214.15,21014.0,188.5056,188.6552,188.3736,188.5144,21014.0
2020-01-31 13:55:00,214.18,214.36,214.14,214.32,20460.0,188.5408,188.6993,188.5056,188.664,20460.0
2020-01-31 14:00:00,214.35,214.42,214.27,214.33,38693.0,188.6905,188.7521,188.62,188.6728,38693.0
2020-01-31 14:05:00,214.33,214.33,213.98,213.99,25427.0,188.6728,188.6728,188.3647,188.3736,25427.0
2020-01-31 14:10:00,214.01,214.15,213.84,213.85,12908.0,188.3912,188.5144,188.2415,188.2503,12908.0
2020-01-31 14:15:00,213.86,214.1,213.82,214.09,8691.0,188.2591,188.4704,188.2239,188.4616,8691.0
2020-01-31 14:20:00,214.09,214.15,213.85,213.86,14902.0,188.4616,188.5144,188.2503,188.2591,14902.0
2020-01-31 14:25:00,213.88,214.08,213.79,214.05,15262.0,188.2767,188.4528,188.1975,188.4264,15262.0
2020-01-31 14:30:00,214.02,214.41,213.96,214.37,12942.0,188.4,188.7433,188.3471,188.7081,12942.0
2020-01-31 14:35:00,214.35,214.55,214.28,214.36,26722.0,188.6905,188.8665,188.6288,188.6993,26722.0
2020-01-31 14:40:00,214.39,214.39,214.01,214.06,13857.0,188.7257,188.7257,188.3912,188.4352,13857.0
2020-01-31 14:45:00,214.03,214.09,213.91,213.97,14465.0,188.4088,188.4616,188.3031,188.3559,14465.0
2020-01-31 14:50:00,213.94,214.12,213.86,214.01,21116.0,188.3295,188.488,188.2591,188.3912,21116.0
2020-01-31 14:55:00,214.02,214.31,214.02,214.14,26318.0,188.4,188.6552,188.4,188.5056,26318.0
2020-01-31 15:00:00,214.15,214.23,213.92,213.95,19286.0,188.5144,188.5848,188.3119,188.3383,19286.0
2020-01-31 15:05:00,213.92,214.1,213.86,213.87,20212.0,188.3119,188.4704,188.2591,188.2679,20212.0
2020-01-31 15:10:00,213.85,213.85,213.69,213.74,13960.0,188.2503,188.2503,188.1095,188.1535,13960.0
2020-01-31 15:15:00,213.75,213.93,213.65,213.86,21567.0,188.1623,188.3207,188.0743,188.2591,21567.0
2020-01-31 15:20:00,213.88,213.93,213.68,213.77,25195.0,188.2767,188.3207,188.1007,188.1799,25195.0
2020-01-31 15:25:00,213.77,213.78,213.48,213.53,18335.0,188.1799,188.1887,187.9246,187.9686,18335.0
2020-01-31 15:30:00,213.56,213.7,213.42,213.51,27910.0,187.995,188.1183,187.8718,187.951,27910.0
2020-01-31 15:35:00,213.47,213.55,213.32,213.45,32378.0,187.9158,187.9862,187.7838,187.8982,32378.0
2020-01-31 15:40:00,213.49,213.64,213.14,213.6,67419.0,187.9334,188.0654,187.6253,188.0302,67419.0
2020-01-31 15:45:00,213.57,213.98,213.39,213.86,53228.0,188.0038,188.3647,187.8454,188.2591,53228.0
2020-01-31 15:50:00,213.82,214.02,213.75,213.96,81928.0,188.2239,188.4,188.1623,188.3471,81928.0
2020-01-31 15:55:00,213.93,214.26,213.78,213.88,176734.0,188.3207,188.6112,188.1887,188.2767,176734.0
2020-02-03 09:30:00,214.99,215.6,214.23,215.6,111828.0,189.2538,189.7908,188.5848,189.7908,111828.0
2020-02-03 09:35:00,215.67,215.67,214.93,215.04,39395.0,189.8524,189.8524,189.201,189.2979,39395.0
2020-02-03 09:40:00,215.09,215.44,214.93,215.41,42342.0,189.3419,189.65,189.201,189.6236,42342.0
2020-02-03 09:45:00,215.45,216.5,215.44,216.31,44632.0,189.6588,190.5831,189.65,190.4158,44632.0
2020-02-03 09:50:00,216.34,216.57,216.18,216.24,22732.0,190.4422,190.6447,190.3014,190.3542,22732.0
2020-02-03 09:55:00,216.28,216.35,216.02,216.19,27542.0,190.3894,190.451,190.1605,190.3102,27542.0
2020-02-03 10:00:00,216.11,216.5,216.11,216.45,21707.0,190.2398,190.5831,190.2398,190.5391,21707.0
2020-02-03 10:05:00,216.42,216.42,216.05,216.22,11709.0,190.5127,190.5127,190.187,190.3366,11709.0
2020-02-03 10:10:00,216.25,216.28,216.07,216.22,9208.0,190.363,190.3894,190.2046,190.3366,9208.0
2020-02-03 10:15:00,216.22,216.4,215.99,216.4,39535.0,190.3366,190.4951,190.1341,190.4951,39535.0
2020-02-03 10:20:00,216.39,216.48,216.22,216.36,22307.0,190.4862,190.5655,190.3366,190.4598,22307.0
2020-02-03 10:25:00,216.41,216.82,216.26,216.78,20958.0,190.5039,190.8648,190.3718,190.8296,20958.0
2020-02-03 10:30:00,216.79,216.88,216.46,216.46,22921.0,190.8384,190.9176,190.5479,190.5479,22921.0
2020-02-03 10:35:00,216.4,216.45,216.13,216.18,37099.0,190.4951,190.5391,190.2574,190.3014,37099.0
2020-02-03 10:40:00,216.2,216.2,216.03,216.12,19101.0,190.319,190.319,190.1693,190.2486,19101.0
2020-02-03 10:45:00,216.12,216.19,215.92,215.96,19010.0,190.2486,190.3102,190.0725,190.1077,19010.0
2020-02-03 10:50:00,215.96,216.19,215.93,216.16,12816.0,190.1077,190.3102,190.0813,190.2838,12816.0
2020-02-03 10:55:00,216.16,216.2,216.09,216.09,10712.0,190.2838,190.319,190.2222,190.2222,10712.0
2020-02-03 11:00:00,216.09,216.2,216.07,216.13,20922.0,190.2222,190.319,190.2046,190.2574,20922.0
2020-02-03 11:05:00,216.14,216.41,216.0,216.4,16651.0,190.2662,190.5039,190.1429,190.4951,16651.0
2020-02-03 11:10:00,216.4,216.4,215.89,215.89,16296.0,190.4951,190.4951,190.0461,190.0461,16296.0
2020-02-03 11:15:00,215.86,216.12,215.74,215.89,57315.0,190.0197,190.2486,189.9141,190.0461,57315.0
2020-02-03 11:20:00,215.89,216.15,215.86,215.97,16602.0,190.0461,190.275,190.0197,190.1165,16602.0
2020-02-03 11:25:00,215.93,216.07,215.8,215.8,13355.0,190.0813,190.2046,189.9669,189.9669,13355.0
2020-02-03 11:30:00,215.82,215.83,215.35,215.38,31574.0,189.9845,189.9933,189.5707,189.5972,31574.0
2020-02-03 11:35:00,215.38,215.6,215.31,215.58,29357.0,189.5972,189.7908,189.5355,189.7732,29357.0
2020-02-03 11:40:00,215.56,215.57,215.21,215.23,25532.0,189.7556,189.7644,189.4475,189.4651,25532.0
2020-02-03 11:45:00,215.17,215.26,215.01,215.11,15957.0,189.4123,189.4915,189.2714,189.3595,15957.0
2020-02-03 11:50:00,215.08,215.33,215.06,215.32,49395.0,189.3331,189.5531,189.3155,189.5443,49395.0
2020-02-03 11:55:00,215.36,215.69,215.31,215.69,12220.0,189.5795,189.87,189.5355,189.87,12220.0
2020-02-03 12:00:00,215.71,215.72,215.4,215.57,31223.0,189.8877,189.8965,189.6148,189.7644,31223.0
2020-02-03 12:05:00,215.57,215.65,215.44,215.46,11078.0,189.7644,189.8348,189.65,189.6676,11078.0
2020-02-03 12:10:00,215.46,215.69,215.37,215.69,10738.0,189.6676,189.87,189.5884,189.87,10738.0
2020-02-03 12:15:00,215.69,215.93,215.67,215.93,10047.0,189.87,190.0813,189.8524,190.0813,10047.0
2020-02-03 12:20:00,215.91,216.01,215.82,216.0,13927.0,190.0637,190.1517,189.9845,190.1429,13927.0
2020-02-03 12:25:00,216.0,216.12,215.98,216.08,12343.0,190.1429,190.2486,190.1253,190.2134,12343.0
2020-02-03 12:30:00,216.09,216.17,215.96,216.07,8575.0,190.2222,190.2926,190.1077,190.2046,8575.0
2020-02-03 12:35:00,216.06,216.07,215.97,216.02,10721.0,190.1958,190.2046,190.1165,190.1605,10721.0
2020-02-03 12:40:00,216.05,216.18,216.01,216.13,7992.0,190.187,190.3014,190.1517,190.2574,7992.0
2020-02-03 12:45:00,216.11,216.22,216.01,216.2,8276.0,190.2398,190.3366,190.1517,190.319,8276.0
2020-02-03 12:50:00,216.21,216.3,216.14,216.3,8144.0,190.3278,190.407,190.2662,190.407,8144.0
2020-02-03 12:55:00,216.28,216.38,216.28,216.36,11238.0,190.3894,190.4774,190.3894,190.4598,11238.0
2020-02-03 13:00:00,216.35,216.46,216.35,216.45,12907.0,190.451,190.5479,190.451,190.5391,12907.0
2020-02-03 13:05:00,216.43,216.48,216.26,216.36,14764.0,190.5215,190.5655,190.3718,190.4598,14764.0
2020-02-03 13:10:00,216.39,216.42,216.05,216.16,15515.0,190.4862,190.5127,190.187,190.2838,15515.0
2020-02-03 13:15:00,216.13,216.42,216.09,216.41,7052.0,190.2574,190.5127,190.2222,190.5039,7052.0
2020-02-03 13:20:00,216.39,216.46,216.3,216.34,8871.0,190.4862,190.5479,190.407,190.4422,8871.0
2020-02-03 13:25:00,216.34,216.36,216.17,216.19,6608.0,190.4422,190.4598,190.2926,190.3102,6608.0
2020-02-03 13:30:00,216.15,216.25,216.08,216.25,10432.0,190.275,190.363,190.2134,190.363,10432.0
2020-02-03 13:35:00,216.28,216.42,216.28,216.37,4702.0,190.3894,190.5127,190.3894,190.4686,4702.0
2020-02-03 13:40:00,216.37,216.42,216.26,216.29,9861.0,190.4686,190.5127,190.3718,190.3982,9861.0
2020-02-03 13:45:00,216.28,216.37,216.25,216.36,8585.0,190.3894,190.4686,190.363,190.4598,8585.0
2020-02-03 13:50:00,216.35,216.4,216.09,216.1,14173.0,190.451,190.4951,190.2222,190.231,14173.0
2020-02-03 13:55:00,216.12,216.27,216.11,216.17,9520.0,190.2486,190.3806,190.2398,190.2926,9520.0
2020-02-03 14:00:00,216.18,216.2,215.97,215.99,12110.0,190.3014,190.319,190.1165,190.1341,12110.0
2020-02-03 14:05:00,215.98,215.98,215.83,215.87,8896.0,190.1253,190.1253,189.9933,190.0285,8896.0
2020-02-03 14:10:00,215.85,215.96,215.79,215.8,9454.0,190.0109,190.1077,189.9581,189.9669,9454.0
2020-02-03 14:15:00,215.82,215.99,215.82,215.99,9091.0,189.9845,190.1341,189.9845,190.1341,9091.0
2020-02-03 14:20:00,215.97,216.24,215.96,216.08,20557.0,190.1165,190.3542,190.1077,190.2134,20557.0
2020-02-03 14:25:00,216.08,216.1,215.96,216.05,13050.0,190.2134,190.231,190.1077,190.187,13050.0
2020-02-03 14:30:00,216.08,216.15,215.81,215.87,15834.0,190.2134,190.275,189.9757,190.0285,15834.0
2020-02-03 14:35:00,215.88,216.03,215.86,215.98,7857.0,190.0373,190.1693,190.0197,190.1253,7857.0
2020-02-03 14:40:00,215.98,216.23,215.95,216.18,12864.0,190.1253,190.3454,190.0989,190.3014,12864.0
2020-02-03 14:45:00,216.17,216.32,216.17,216.25,8874.0,190.2926,190.4246,190.2926,190.363,8874.0
2020-02-03 14:50:00,216.26,216.36,216.25,216.33,16212.0,190.3718,190.4598,190.363,190.4334,16212.0
2020-02-03 14:55:00,216.32,216.34,216.1,216.11,15708.0,190.4246,190.4422,190.231,190.2398,15708.0
2020-02-03 15:00:00,216.15,216.16,216.07,216.15,10546.0,190.275,190.2838,190.2046,190.275,10546.0
2020-02-03 15:05:00,216.15,216.21,216.08,216.1,13927.0,190.275,190.3278,190.2134,190.231,13927.0
2020-02-03 15:10:00,216.09,216.12,216.04,216.12,11074.0,190.2222,190.2486,190.1781,190.2486,11074.0
2020-02-03 15:15:00,216.12,216.13,216.01,216.09,9273.0,190.2486,190.2574,190.1517,190.2222,9273.0
2020-02-03 15:20:00,216.08,216.11,215.93,216.0,18490.0,190.2134,190.2398,190.0813,190.1429,18490.0
2020-02-03 15:25:00,215.98,216.15,215.95,216.09,15190.0,190.1253,190.275,190.0989,190.2222,15190.0
2020-02-03 15:30:00,216.09,216.22,216.03,216.22,24179.0,190.2222,190.3366,190.1693,190.3366,24179.0
2020-02-03 15:35:00,216.22,216.24,215.9,215.9,26494.0,190.3366,190.3542,190.0549,190.0549,26494.0
2020-02-03 15:40:00,215.91,216.0,215.86,215.88,32696.0,190.0637,190.1429,190.0197,190.0373,32696.0
2020-02-03 15:45:00,215.88,215.94,215.79,215.88,41744.0,190.0373,190.0901,189.9581,190.0373,41744.0
2020-02-03 15:50:00,215.83,215.84,215.42,215.43,47101.0,189.9933,190.0021,189.6324,189.6412,47101.0
2020-02-03 15:55:00,215.39,215.64,215.09,215.13,153902.0,189.606,189.826,189.3419,189.3771,153902.0
2020-02-04 09:30:00,216.11,216.23,214.24,216.07,105371.0,190.2398,190.3454,188.5936,190.2046,105371.0
2020-02-04 09:35:00,215.98,216.08,215.35,215.8,39972.0,190.1253,190.2134,189.5707,189.9669,39972.0
2020-02-04 09:40:00,215.77,216.16,215.39,215.39,30205.0,189.9405,190.2838,189.606,189.606,30205.0
2020-02-04 09:45:00,215.46,216.27,215.31,216.27,23155.0,189.6676,190.3806,189.5355,190.3806,23155.0
2020-02-04 09:50:00,216.2,216.61,216.15,216.52,19769.0,190.319,190.6799,190.275,190.6007,19769.0
2020-02-04 09:55:00,216.6,216.62,216.39,216.46,15923.0,190.6711,190.6887,190.4862,190.5479,15923.0
2020-02-04 10:00:00,216.51,216.69,216.43,216.53,15173.0,190.5919,190.7503,190.5215,190.6095,15173.0
2020-02-04 10:05:00,216.54,216.6,216.0,216.0,46102.0,190.6183,190.6711,190.1429,190.1429,46102.0
2020-02-04 10:10:00,215.98,215.98,215.53,215.68,19972.0,190.1253,190.1253,189.7292,189.8612,19972.0
2020-02-04 10:15:00,215.69,215.98,215.68,215.85,12123.0,189.87,190.1253,189.8612,190.0109,12123.0
2020-02-04 10:20:00,215.71,215.89,215.61,215.76,14360.0,189.8877,190.0461,189.7996,189.9317,14360.0
2020-02-04 10:25:00,215.72,215.97,215.71,215.88,12127.0,189.8965,190.1165,189.8877,190.0373,12127.0
2020-02-04 10:30:00,215.84,215.95,215.7,215.74,14844.0,190.0021,190.0989,189.8788,189.9141,14844.0
2020-02-04 10:35:00,215.73,215.88,215.7,215.86,10636.0,189.9053,190.0373,189.8788,190.0197,10636.0
2020-02-04 10:40:00,215.83,216.08,215.83,215.92,12447.0,189.9933,190.2134,189.9933,190.0725,12447.0
2020-02-04 10:45:00,215.91,215.92,215.6,215.68,12489.0,190.0637,190.0725,189.7908,189.8612,12489.0
2020-02-04 10:50:00,215.67,215.69,215.43,215.57,17572.0,189.8524,189.87,189.6412,189.7644,17572.0
2020-02-04 10:55:00,215.57,215.75,215.24,215.31,17584.0,189.7644,189.9229,189.4739,189.5355,17584.0
2020-02-04 11:00:00,215.32,215.47,215.16,215.18,17086.0,189.5443,189.6764,189.4035,189.4211,17086.0
2020-02-04 11:05:00,215.2,215.41,215.18,215.2,22280.0,189.4387,189.6236,189.4211,189.4387,22280.0
2020-02-04 11:10:00,215.18,215.32,215.06,215.15,15795.0,189.4211,189.5443,189.3155,189.3947,15795.0
2020-02-04 11:15:00,215.11,215.34,215.03,215.34,10941.0,189.3595,189.5619,189.2891,189.5619,10941.0
2020-02-04 11:20:00,215.3,215.42,215.21,215.39,18990.0,189.5267,189.6324,189.4475,189.606,18990.0
2020-02-04 11:25:00,215.41,215.62,215.28,215.54,78911.0,189.6236,189.8084,189.5091,189.738,78911.0
2020-02-04 11:30:00,215.55,215.56,215.35,215.39,17463.0,189.7468,189.7556,189.5707,189.606,17463.0
2020-02-04 11:35:00,215.41,215.44,215.14,215.24,13084.0,189.6236,189.65,189.3859,189.4739,13084.0
2020-02-04 11:40:00,215.25,215.27,215.05,215.08,20912.0,189.4827,189.5003,189.3067,189.3331,20912.0
2020-02-04 11:45:00,215.06,215.21,215.04,215.13,16071.0,189.3155,189.4475,189.2979,189.3771,16071.0
2020-02-04 11:50:00,215.12,215.16,214.84,214.87,30642.0,189.3683,189.4035,189.1218,189.1482,30642.0
2020-02-04 11:55:00,214.89,215.05,214.82,214.99,26831.0,189.1658,189.3067,189.1042,189.2538,26831.0
2020-02-04 12:00:00,214.99,215.01,214.82,215.01,11558.0,189.2538,189.2714,189.1042,189.2714,11558.0
2020-02-04 12:05:00,214.97,215.43,214.93,215.42,19191.0,189.2362,189.6412,189.201,189.6324,19191.0
2020-02-04 12:10:00,215.42,215.53,215.4,215.46,7171.0,189.6324,189.7292,189.6148,189.6676,7171.0
2020-02-04 12:15:00,215.46,215.58,215.32,215.45,15644.0,189.6676,189.7732,189.5443,189.6588,15644.0
2020-02-04 12:20:00,215.41,215.58,215.41,215.51,13514.0,189.6236,189.7732,189.6236,189.7116,13514.0
2020-02-04 12:25:00,215.5,215.53,215.37,215.47,10282.0,189.7028,189.7292,189.5884,189.6764,10282.0
2020-02-04 12:30:00,215.49,215.59,215.47,215.53,14779.0,189.694,189.782,189.6764,189.7292,14779.0
2020-02-04 12:35:00,215.55,215.68,215.5,215.68,8962.0,189.7468,189.8612,189.7028,189.8612,8962.0
2020-02-04 12:40:00,215.68,215.78,215.6,215.75,10394.0,189.8612,189.9493,189.7908,189.9229,10394.0
2020-02-04 12:45:00,215.78,215.8,215.55,215.56,12784.0,189.9493,189.9669,189.7468,189.7556,12784.0
2020-02-04 12:50:00,215.59,215.7,215.47,215.7,13729.0,189.782,189.8788,189.6764,189.8788,13729.0
2020-02-04 12:55:00,215.7,215.78,215.7,215.78,5954.0,189.8788,189.9493,189.8788,189.9493,5954.0
2020-02-04 13:00:00,215.8,215.92,215.73,215.84,15854.0,189.9669,190.0725,189.9053,190.0021,15854.0
2020-02-04 13:05:00,215.81,215.81,215.46,215.51,9930.0,189.9757,189.9757,189.6676,189.7116,9930.0
2020-02-04 13:10:00,215.48,215.54,215.42,215.49,8733.0,189.6852,189.738,189.6324,189.694,8733.0
2020-02-04 13:15:00,215.51,215.52,215.34,215.39,12880.0,189.7116,189.7204,189.5619,189.606,12880.0
2020-02-04 13:20:00,215.41,215.45,215.27,215.27,7786.0,189.6236,189.6588,189.5003,189.5003,7786.0
2020-02-04 13:25:00,215.26,215.36,215.17,215.29,8760.0,189.4915,189.5795,189.4123,189.5179,8760.0
2020-02-04 13:30:00,215.31,215.48,215.31,215.36,14211.0,189.5355,189.6852,189.5355,189.5795,14211.0
2020-02-04 13:35:00,215.38,215.49,215.37,215.49,7908.0,189.5972,189.694,189.5884,189.694,7908.0
2020-02-04 13:40:00,215.46,215.57,215.4,215.49,11709.0,189.6676,189.7644,189.6148,189.694,11709.0
2020-02-04 13:45:00,215.47,215.6,215.44,215.55,5794.0,189.6764,189.7908,189.65,189.7468,5794.0
2020-02-04 13:50:00,215.56,215.62,215.49,215.6,9468.0,189.7556,189.8084,189.694,189.7908,9468.0
2020-02-04 13:55:00,215.59,215.7,215.59,215.7,8607.0,189.782,189.8788,189.782,189.8788,8607.0
2020-02-04 14:00:00,215.7,215.86,215.66,215.83,9529.0,189.8788,190.0197,189.8436,189.9933,9529.0
2020-02-04 14:05:00,215.81,215.89,215.76,215.8,15331.0,189.9757,190.0461,189.9317,189.9669,15331.0
2020-02-04 14:10:00,215.79,215.89,215.72,215.87,9198.0,189.9581,190.0461,189.8965,190.0285,9198.0
2020-02-04 14:15:00,215.84,215.93,215.71,215.71,15985.0,190.0021,190.0813,189.8877,189.8877,15985.0
2020-02-04 14:20:00,215.72,215.77,215.66,215.72,15690.0,189.8965,189.9405,189.8436,189.8965,15690.0
2020-02-04 14:25:00,215.75,215.8,215.74,215.75,7768.0,189.9229,189.9669,189.9141,189.9229,7768.0
2020-02-04 14:30:00,215.74,215.92,215.67,215.8,11174.0,189.9141,190.0725,189.8524,189.9669,11174.0
2020-02-04 14:35:00,215.84,215.89,215.78,215.82,9673.0,190.0021,190.0461,189.9493,189.9845,9673.0
2020-02-04 14:40:00,215.83,215.86,215.71,215.86,11280.0,189.9933,190.0197,189.8877,190.0197,11280.0
2020-02-04 14:45:00,215.86,215.95,215.81,215.81,14479.0,190.0197,190.0989,189.9757,189.9757,14479.0
2020-02-04 14:50:00,215.8,215.8,215.6,215.66,15704.0,189.9669,189.9669,189.7908,189.8436,15704.0
2020-02-04 14:55:00,215.68,215.75,215.58,215.6,15674.0,189.8612,189.9229,189.7732,189.7908,15674.0
2020-02-04 15:00:00,215.6,215.7,215.48,215.56,11586.0,189.7908,189.8788,189.6852,189.7556,11586.0
2020-02-04 15:05:00,215.6,215.61,215.46,215.48,12105.0,189.7908,189.7996,189.6676,189.6852,12105.0
2020-02-04 15:10:00,215.46,215.47,215.34,215.38,16350.0,189.6676,189.6764,189.5619,189.5972,16350.0
2020-02-04 15:15:00,215.37,215.43,215.27,215.41,15138.0,189.5884,189.6412,189.5003,189.6236,15138.0
2020-02-04 15:20:00,215.4,215.59,215.36,215.38,17718.0,189.6148,189.782,189.5795,189.5972,17718.0
2020-02-04 15:25:00,215.38,215.39,215.29,215.39,12464.0,189.5972,189.606,189.5179,189.606,12464.0
2020-02-04 15:30:00,215.39,215.57,215.31,215.43,34085.0,189.606,189.7644,189.5355,189.6412,34085.0
2020-02-04 15:35:00,215.44,215.58,215.41,215.43,16089.0,189.65,189.7732,189.6236,189.6412,16089.0
2020-02-04 15:40:00,215.43,215.44,215.29,215.31,28914.0,189.6412,189.65,189.5179,189.5355,28914.0
2020-02-04 15:45:00,215.3,215.3,215.03,215.07,29074.0,189.5267,189.5267,189.2891,189.3243,29074.0
2020-02-04 15:50:00,215.09,215.15,214.9,214.91,68833.0,189.3419,189.3947,189.1746,189.1834,68833.0
2020-02-04 15:55:00,214.74,215.03,214.61,214.65,173594.0,189.0338,189.2891,188.9193,188.9545,173594.0
2020-02-05 09:30:00,215.64,215.78,214.2,214.3,82500.0,189.826,189.9493,188.5584,188.6464,82500.0
2020-02-05 09:35:00,214.32,214.66,213.92,214.25,44502.0,188.664,188.9633,188.3119,188.6024,44502.0
2020-02-05 09:40:00,214.25,214.72,214.09,214.61,40284.0,188.6024,189.0162,188.4616,188.9193,40284.0
2020-02-05 09:45:00,214.67,215.09,214.52,215.0,74086.0,188.9721,189.3419,188.8401,189.2626,74086.0
2020-02-05 09:50:00,214.98,215.21,214.86,215.05,35176.0,189.245,189.4475,189.1394,189.3067,35176.0
2020-02-05 09:55:00,215.09,215.31,214.68,215.06,15870.0,189.3419,189.5355,188.981,189.3155,15870.0
2020-02-05 10:00:00,215.06,215.13,214.15,214.18,25141.0,189.3155,189.3771,188.5144,188.5408,25141.0
2020-02-05 10:05:00,214.24,214.24,213.68,213.8,34279.0,188.5936,188.5936,188.1007,188.2063,34279.0
2020-02-05 10:10:00,213.77,213.94,213.61,213.8,21391.0,188.1799,188.3295,188.039,188.2063,21391.0
2020-02-05 10:15:00,213.84,213.96,213.52,213.58,18681.0,188.2415,188.3471,187.9598,188.0126,18681.0
2020-02-05 10:20:00,213.58,213.89,213.55,213.81,16852.0,188.0126,188.2855,187.9862,188.2151,16852.0
2020-02-05 10:25:00,213.83,213.83,213.36,213.49,21372.0,188.2327,188.2327,187.819,187.9334,21372.0
2020-02-05 10:30:00,213.5,213.64,213.35,213.6,23021.0,187.9422,188.0654,187.8102,188.0302,23021.0
2020-02-05 10:35:00,213.58,213.58,213.26,213.34,17185.0,188.0126,188.0126,187.7309,187.8014,17185.0
2020-02-05 10:40:00,213.4,213.55,213.34,213.49,14453.0,187.8542,187.9862,187.8014,187.9334,14453.0
2020-02-05 10:45:00,213.58,213.72,213.37,213.38,23024.0,188.0126,188.1359,187.8278,187.8366,23024.0
2020-02-05 10:50:00,213.42,213.59,213.3,213.58,26398.0,187.8718,188.0214,187.7661,188.0126,26398.0
2020-02-05 10:55:00,213.56,213.64,213.35,213.41,24307.0,187.995,188.0654,187.8102,187.863,24307.0
2020-02-05 11:00:00,213.42,213.42,213.1,213.19,23189.0,187.8718,187.8718,187.5901,187.6693,23189.0
2020-02-05 11:05:00,213.22,213.34,213.01,213.34,18970.0,187.6957,187.8014,187.5109,187.8014,18970.0
2020-02-05 11:10:00,213.37,213.5,213.23,213.27,13880.0,187.8278,187.9422,187.7045,187.7397,13880.0
2020-02-05 11:15:00,213.28,213.51,213.14,213.51,14463.0,187.7485,187.951,187.6253,187.951,14463.0
2020-02-05 11:20:00,213.51,213.88,213.51,213.87,20573.0,187.951,188.2767,187.951,188.2679,20573.0
2020-02-05 11:25:00,213.87,213.91,213.62,213.65,13165.0,188.2679,188.3031,188.0478,188.0743,13165.0
2020-02-05 11:30:00,213.67,213.81,213.67,213.72,11287.0,188.0919,188.2151,188.0919,188.1359,11287.0
2020-02-05 11:35:00,213.69,213.77,213.56,213.66,17403.0,188.1095,188.1799,187.995,188.0831,17403.0
2020-02-05 11:40:00,213.65,213.72,213.46,213.46,12125.0,188.0743,188.1359,187.907,187.907,12125.0
2020-02-05 11:45:00,213.49,213.67,213.34,213.6,12379.0,187.9334,188.0919,187.8014,188.0302,12379.0
2020-02-05 11:50:00,213.55,213.7,213.55,213.61,11270.0,187.9862,188.1183,187.9862,188.039,11270.0
2020-02-05 11:55:00,213.65,213.65,213.47,213.56,6047.0,188.0743,188.0743,187.9158,187.995,6047.0
2020-02-05 12:00:00,213.55,213.71,213.49,213.66,10559.0,187.9862,188.1271,187.9334,188.0831,10559.0
2020-02-05 12:05:00,213.67,213.78,213.61,213.78,15253.0,188.0919,188.1887,188.039,188.1887,15253.0
2020-02-05 12:10:00,213.77,213.94,213.77,213.93,13571.0,188.1799,188.3295,188.1799,188.3207,13571.0
2020-02-05 12:15:00,213.91,213.99,213.84,213.91,8633.0,188.3031,188.3736,188.2415,188.3031,8633.0
2020-02-05 12:20:00,213.89,213.97,213.88,213.91,8783.0,188.2855,188.3559,188.2767,188.3031,8783.0
2020-02-05 12:25:00,213.92,213.92,213.71,213.75,22587.0,188.3119,188.3119,188.1271,188.1623,22587.0
2020-02-05 12:30:00,213.78,213.89,213.67,213.86,8216.0,188.1887,188.2855,188.0919,188.2591,8216.0
2020-02-05 12:35:00,213.87,213.87,213.73,213.77,7306.0,188.2679,188.2679,188.1447,188.1799,7306.0
2020-02-05 12:40:00,213.79,213.8,213.69,213.72,7993.0,188.1975,188.2063,188.1095,188.1359,7993.0
2020-02-05 12:45:00,213.74,213.78,213.59,213.62,7466.0,188.1535,188.1887,188.0214,188.0478,7466.0
2020-02-05 12:50:00,213.68,213.74,213.63,213.64,8405.0,188.1007,188.1535,188.0566,188.0654,8405.0
2020-02-05 12:55:00,213.68,213.69,213.44,213.48,15067.0,188.1007,188.1095,187.8894,187.9246,15067.0
2020-02-05 13:00:00,213.47,213.6,213.44,213.55,9755.0,187.9158,188.0302,187.8894,187.9862,9755.0
2020-02-05 13:05:00,213.54,213.6,213.44,213.44,11689.0,187.9774,188.0302,187.8894,187.8894,11689.0
2020-02-05 13:10:00,213.42,213.53,213.35,213.44,15854.0,187.8718,187.9686,187.8102,187.8894,15854.0
2020-02-05 13:15:00,213.44,213.46,213.16,213.22,20447.0,187.8894,187.907,187.6429,187.6957,20447.0
2020-02-05 13:20:00,213.23,213.41,213.17,213.39,8997.0,187.7045,187.863,187.6517,187.8454,8997.0
2020-02-05 13:25:00,213.39,213.45,213.24,213.36,10142.0,187.8454,187.8982,187.7133,187.819,10142.0
2020-02-05 13:30:00,213.3,213.47,213.3,213.43,12207.0,187.7661,187.9158,187.7661,187.8806,12207.0
2020-02-05 13:35:00,213.42,213.67,213.38,213.65,21746.0,187.8718,188.0919,187.8366,188.0743,21746.0
2020-02-05 13:40:00,213.67,213.67,213.5,213.67,16464.0,188.0919,188.0919,187.9422,188.0919,16464.0
2020-02-05 13:45:00,213.68,213.98,213.65,213.96,16433.0,188.1007,188.3647,188.0743,188.3471,16433.0
2020-02-05 13:50:00,213.96,214.15,213.93,214.04,16766.0,188.3471,188.5144,188.3207,188.4176,16766.0
2020-02-05 13:55:00,214.03,214.3,213.99,214.3,18438.0,188.4088,188.6464,188.3736,188.6464,18438.0
2020-02-05 14:00:00,214.33,214.37,214.16,214.33,19630.0,188.6728,188.7081,188.5232,188.6728,19630.0
2020-02-05 14:05:00,214.39,214.39,214.28,214.33,11223.0,188.7257,188.7257,188.6288,188.6728,11223.0
2020-02-05 14:10:00,214.34,214.42,214.05,214.15,18386.0,188.6817,188.7521,188.4264,188.5144,18386.0
2020-02-05 14:15:00,214.16,214.22,214.09,214.09,11906.0,188.5232,188.576,188.4616,188.4616,11906.0
2020-02-05 14:20:00,214.08,214.35,214.08,214.33,11092.0,188.4528,188.6905,188.4528,188.6728,11092.0
2020-02-05 14:25:00,214.35,214.58,214.26,214.44,23612.0,188.6905,188.8929,188.6112,188.7697,23612.0
2020-02-05 14:30:00,214.46,214.62,214.42,214.59,7806.0,188.7873,188.9281,188.7521,188.9017,7806.0
2020-02-05 14:35:00,214.58,214.63,214.52,214.58,8409.0,188.8929,188.9369,188.8401,188.8929,8409.0
2020-02-05 14:40:00,214.58,214.61,214.46,214.5,16517.0,188.8929,188.9193,188.7873,188.8225,16517.0
2020-02-05 14:45:00,214.49,214.49,214.36,214.36,15770.0,188.8137,188.8137,188.6993,188.6993,15770.0
2020-02-05 14:50:00,214.38,214.51,214.38,214.47,11754.0,188.7169,188.8313,188.7169,188.7961,11754.0
2020-02-05 14:55:00,214.48,214.63,214.43,214.54,18026.0,188.8049,188.9369,188.7609,188.8577,18026.0
2020-02-05 15:00:00,214.55,214.8,214.52,214.73,23655.0,188.8665,189.0866,188.8401,189.025,23655.0
2020-02-05 15:05:00,214.75,214.75,214.58,214.69,15217.0,189.0426,189.0426,188.8929,188.9898,15217.0
2020-02-05 15:10:00,214.67,214.72,214.55,214.71,16311.0,188.9721,189.0162,188.8665,189.0074,16311.0
2020-02-05 15:15:00,214.7,214.78,214.66,214.67,17263.0,188.9986,189.069,188.9633,188.9721,17263.0
2020-02-05 15:20:00,214.68,214.89,214.64,214.89,18433.0,188.981,189.1658,188.9457,189.1658,18433.0
2020-02-05 15:25:00,214.89,214.89,214.73,214.74,14950.0,189.1658,189.1658,189.025,189.0338,14950.0
2020-02-05 15:30:00,214.76,214.76,214.54,214.57,23341.0,189.0514,189.0514,188.8577,188.8841,23341.0
2020-02-05 15:35:00,214.56,214.67,214.54,214.59,17201.0,188.8753,188.9721,188.8577,188.9017,17201.0
2020-02-05 15:40:00,214.59,214.61,214.47,214.53,19078.0,188.9017,188.9193,188.7961,188.8489,19078.0
2020-02-05 15:45:00,214.53,214.59,214.37,214.53,32909.0,188.8489,188.9017,188.7081,188.8489,32909.0
2020-02-05 15:50:00,214.54,214.56,214.13,214.28,66934.0,188.8577,188.8753,188.4968,188.6288,66934.0
2020-02-05 15:55:00,214.28,214.48,214.16,214.38,117496.0,188.6288,188.8049,188.5232,188.7169,117496.0
2020-02-06 09:30:00,214.72,214.82,214.0,214.21,82608.0,189.0162,189.1042,188.3824,188.5672,82608.0
2020-02-06 09:35:00,214.09,214.82,214.01,214.63,36752.0,188.4616,189.1042,188.3912,188.9369,36752.0
2020-02-06 09:40:00,214.65,214.68,214.28,214.56,34039.0,188.9545,188.981,188.6288,188.8753,34039.0
2020-02-06 09:45:00,214.5,214.78,214.4,214.77,24305.0,188.8225,189.069,188.7345,189.0602,24305.0
2020-02-06 09:50:00,214.74,214.75,214.44,214.45,27837.0,189.0338,189.0426,188.7697,188.7785,27837.0
2020-02-06 09:55:00,214.48,214.63,214.05,214.56,48258.0,188.8049,188.9369,188.4264,188.8753,48258.0
2020-02-06 10:00:00,214.44,214.52,214.17,214.4,25305.0,188.7697,188.8401,188.532,188.7345,25305.0
2020-02-06 10:05:00,214.42,214.61,214.3,214.48,13597.0,188.7521,188.9193,188.6464,188.8049,13597.0
2020-02-06 10:10:00,214.52,214.8,214.52,214.78,17035.0,188.8401,189.0866,188.8401,189.069,17035.0
2020-02-06 10:15:00,214.75,214.82,214.36,214.36,17861.0,189.0426,189.1042,188.6993,188.6993,17861.0
2020-02-06 10:20:00,214.37,214.52,214.19,214.39,14600.0,188.7081,188.8401,188.5496,188.7257,14600.0
2020-02-06 10:25:00,214.38,214.44,213.91,213.91,15432.0,188.7169,188.7697,188.3031,188.3031,15432.0
2020-02-06 10:30:00,213.95,214.16,213.84,214.12,15579.0,188.3383,188.5232,188.2415,188.488,15579.0
2020-02-06 10:35:00,214.14,214.36,214.05,214.09,13493.0,188.5056,188.6993,188.4264,188.4616,13493.0
2020-02-06 10:40:00,214.11,214.12,213.78,213.84,13813.0,188.4792,188.488,188.1887,188.2415,13813.0
2020-02-06 10:45:00,213.83,214.1,213.75,213.89,18752.0,188.2327,188.4704,188.1623,188.2855,18752.0
2020-02-06 10:50:00,213.89,213.92,213.72,213.72,6620.0,188.2855,188.3119,188.1359,188.1359,6620.0
2020-02-06 10:55:00,213.72,213.91,213.65,213.84,8188.0,188.1359,188.3031,188.0743,188.2415,8188.0
2020-02-06 11:00:00,213.86,213.99,213.78,213.83,15199.0,188.2591,188.3736,188.1887,188.2327,15199.0
2020-02-06 11:05:00,213.86,213.88,213.56,213.66,15755.0,188.2591,188.2767,187.995,188.0831,15755.0
2020-02-06 11:10:00,213.67,213.91,213.65,213.82,26636.0,188.0919,188.3031,188.0743,188.2239,26636.0
2020-02-06 11:15:00,213.8,213.83,213.7,213.75,9062.0,188.2063,188.2327,188.1183,188.1623,9062.0
2020-02-06 11:20:00,213.85,213.85,213.63,213.63,13444.0,188.2503,188.2503,188.0566,188.0566,13444.0
2020-02-06 11:25:00,213.62,213.74,213.49,213.61,52889.0,188.0478,188.1535,187.9334,188.039,52889.0
2020-02-06 11:30:00,213.62,213.77,213.6,213.69,15924.0,188.0478,188.1799,188.0302,188.1095,15924.0
2020-02-06 11:35:00,213.71,213.71,213.39,213.5,23681.0,188.1271,188.1271,187.8454,187.9422,23681.0
2020-02-06 11:40:00,213.48,213.62,213.46,213.46,9823.0,187.9246,188.0478,187.907,187.907,9823.0
2020-02-06 11:45:00,213.48,213.54,213.36,213.42,9096.0,187.9246,187.9774,187.819,187.8718,9096.0
2020-02-06 11:50:00,213.44,213.44,213.16,213.18,14726.0,187.8894,187.8894,187.6429,187.6605,14726.0
2020-02-06 11:55:00,213.19,213.26,213.11,213.18,19608.0,187.6693,187.7309,187.5989,187.6605,19608.0
2020-02-06 12:00:00,213.14,213.23,213.06,213.16,13621.0,187.6253,187.7045,187.5549,187.6429,13621.0
2020-02-06 12:05:00,213.18,213.35,213.17,213.34,10981.0,187.6605,187.8102,187.6517,187.8014,10981.0
2020-02-06 12:10:00,213.34,213.38,213.31,213.37,6629.0,187.8014,187.8366,187.775,187.8278,6629.0
2020-02-06 12:15:00,213.36,213.63,213.36,213.62,14407.0,187.819,188.0566,187.819,188.0478,14407.0
2020-02-06 12:20:00,213.61,213.63,213.52,213.63,9107.0,188.039,188.0566,187.9598,188.0566,9107.0
2020-02-06 12:25:00,213.64,213.74,213.62,213.67,11622.0,188.0654,188.1535,188.0478,188.0919,11622.0
2020-02-06 12:30:00,213.64,213.82,213.64,213.67,16372.0,188.0654,188.2239,188.0654,188.0919,16372.0
2020-02-06 12:35:00,213.66,213.66,213.4,213.44,22463.0,188.0831,188.0831,187.8542,187.8894,22463.0
2020-02-06 12:40:00,213.44,213.44,213.31,213.35,13956.0,187.8894,187.8894,187.775,187.8102,13956.0
2020-02-06 12:45:00,213.35,213.47,213.28,213.31,11563.0,187.8102,187.9158,187.7485,187.775,11563.0
2020-02-06 12:50:00,213.28,213.41,213.23,213.41,9860.0,187.7485,187.863,187.7045,187.863,9860.0
2020-02-06 12:55:00,213.38,213.41,213.27,213.38,10015.0,187.8366,187.863,187.7397,187.8366,10015.0
2020-02-06 13:00:00,213.39,213.4,213.31,213.37,10636.0,187.8454,187.8542,187.775,187.8278,10636.0
2020-02-06 13:05:00,213.39,213.39,213.27,213.34,10888.0,187.8454,187.8454,187.7397,187.8014,10888.0
2020-02-06 13:10:00,213.33,213.35,213.15,213.2,10910.0,187.7926,187.8102,187.6341,187.6781,10910.0
2020-02-06 13:15:00,213.21,213.25,213.14,213.23,10139.0,187.6869,187.7221,187.6253,187.7045,10139.0
2020-02-06 13:20:00,213.21,213.27,213.19,213.24,7641.0,187.6869,187.7397,187.6693,187.7133,7641.0
2020-02-06 13:25:00,213.23,213.25,213.16,213.16,8684.0,187.7045,187.7221,187.6429,187.6429,8684.0
2020-02-06 13:30:00,213.2,213.27,213.19,213.25,11487.0,187.6781,187.7397,187.6693,187.7221,11487.0
2020-02-06 13:35:00,213.28,213.28,213.17,213.25,10298.0,187.7485,187.7485,187.6517,187.7221,10298.0
2020-02-06 13:40:00,213.27,213.62,213.27,213.57,18072.0,187.7397,188.0478,187.7397,188.0038,18072.0
2020-02-06 13:45:00,213.52,213.55,213.4,213.45,19974.0,187.9598,187.9862,187.8542,187.8982,19974.0
2020-02-06 13:50:00,213.47,213.74,213.4,213.66,94782.0,187.9158,188.1535,187.8542,188.0831,94782.0
2020-02-06 13:55:00,213.67,213.69,213.49,213.66,13637.0,188.0919,188.1095,187.9334,188.0831,13637.0
2020-02-06 14:00:00,213.6,213.6,213.43,213.58,16004.0,188.0302,188.0302,187.8806,188.0126,16004.0
2020-02-06 14:05:00,213.58,213.65,213.53,213.56,7114.0,188.0126,188.0743,187.9686,187.995,7114.0
2020-02-06 14:10:00,213.58,213.73,213.57,213.72,7962.0,188.0126,188.1447,188.0038,188.1359,7962.0
2020-02-06 14:15:00,213.7,213.79,213.47,213.47,18573.0,188.1183,188.1975,187.9158,187.9158,18573.0
2020-02-06 14:20:00,213.48,213.49,213.31,213.32,7841.0,187.9246,187.9334,187.775,187.7838,7841.0
2020-02-06 14:25:00,213.32,213.42,213.29,213.42,11133.0,187.7838,187.8718,187.7573,187.8718,11133.0
2020-02-06 14:30:00,213.43,213.51,213.4,213.43,10209.0,187.8806,187.951,187.8542,187.8806,10209.0
2020-02-06 14:35:00,213.43,213.48,213.36,213.45,14561.0,187.8806,187.9246,187.819,187.8982,14561.0
2020-02-06 14:40:00,213.45,213.45,213.32,213.38,11966.0,187.8982,187.8982,187.7838,187.8366,11966.0
2020-02-06 14:45:00,213.38,213.45,213.36,213.44,21469.0,187.8366,187.8982,187.819,187.8894,21469.0
2020-02-06 14:50:00,213.43,213.49,213.39,213.4,16642.0,187.8806,187.9334,187.8454,187.8542,16642.0
2020-02-06 14:55:00,213.39,213.44,213.35,213.38,10568.0,187.8454,187.8894,187.8102,187.8366,10568.0
2020-02-06 15:00:00,213.36,213.45,213.32,213.35,15160.0,187.819,187.8982,187.7838,187.8102,15160.0
2020-02-06 15:05:00,213.35,213.4,213.35,213.39,8784.0,187.8102,187.8542,187.8102,187.8454,8784.0
2020-02-06 15:10:00,213.39,213.39,213.11,213.14,18444.0,187.8454,187.8454,187.5989,187.6253,18444.0
2020-02-06 15:15:00,213.15,213.18,213.01,213.02,24551.0,187.6341,187.6605,187.5109,187.5197,24551.0
2020-02-06 15:20:00,213.03,213.07,212.88,213.07,26753.0,187.5285,187.5637,187.3964,187.5637,26753.0
2020-02-06 15:25:00,213.13,213.27,213.11,213.19,14165.0,187.6165,187.7397,187.5989,187.6693,14165.0
2020-02-06 15:30:00,213.22,213.31,213.21,213.27,23857.0,187.6957,187.775,187.6869,187.7397,23857.0
2020-02-06 15:35:00,213.28,213.35,213.25,213.28,39599.0,187.7485,187.8102,187.7221,187.7485,39599.0
2020-02-06 15:40:00,213.29,213.32,213.19,213.27,32716.0,187.7573,187.7838,187.6693,187.7397,32716.0
2020-02-06 15:45:00,213.27,213.31,212.96,212.97,31967.0,187.7397,187.775,187.4669,187.4757,31967.0
2020-02-06 15:50:00,212.96,213.04,212.91,212.94,60918.0,187.4669,187.5373,187.4228,187.4492,60918.0
2020-02-06 15:55:00,212.93,212.96,212.64,212.83,162149.0,187.4404,187.4669,187.1852,187.3524,162149.0
2020-02-07 09:30:00,212.56,212.84,212.03,212.28,77538.0,187.1147,187.3612,186.6482,186.8683,77538.0
2020-02-07 09:35:00,212.29,212.62,212.17,212.21,36929.0,186.8771,187.1676,186.7714,186.8066,36929.0
2020-02-07 09:40:00,212.26,212.5,211.84,212.29,30024.0,186.8506,187.0619,186.4809,186.8771,30024.0
2020-02-07 09:45:00,212.25,212.31,212.07,212.13,14296.0,186.8418,186.8947,186.6834,186.7362,14296.0
2020-02-07 09:50:00,212.1,212.18,211.81,211.9,17459.0,186.7098,186.7802,186.4545,186.5337,17459.0
2020-02-07 09:55:00,211.9,211.98,211.53,211.72,22549.0,186.5337,186.6042,186.208,186.3753,22549.0
2020-02-07 10:00:00,211.67,211.88,211.65,211.67,14551.0,186.3313,186.5161,186.3137,186.3313,14551.0
2020-02-07 10:05:00,211.69,211.74,211.49,211.5,21587.0,186.3489,186.3929,186.1728,186.1816,21587.0
2020-02-07 10:10:00,211.51,211.69,211.43,211.49,25099.0,186.1904,186.3489,186.12,186.1728,25099.0
2020-02-07 10:15:00,211.52,211.62,211.41,211.55,20689.0,186.1992,186.2873,186.1024,186.2256,20689.0
2020-02-07 10:20:00,211.58,211.85,211.57,211.81,14189.0,186.252,186.4897,186.2432,186.4545,14189.0
2020-02-07 10:25:00,211.85,211.86,211.67,211.78,16534.0,186.4897,186.4985,186.3313,186.4281,16534.0
2020-02-07 10:30:00,211.77,211.88,211.57,211.65,18538.0,186.4193,186.5161,186.2432,186.3137,18538.0
2020-02-07 10:35:00,211.64,211.69,211.52,211.57,15686.0,186.3049,186.3489,186.1992,186.2432,15686.0
2020-02-07 10:40:00,211.56,211.58,211.3,211.56,22127.0,186.2344,186.252,186.0056,186.2344,22127.0
2020-02-07 10:45:00,211.57,211.68,211.48,211.63,18888.0,186.2432,186.3401,186.164,186.2961,18888.0
2020-02-07 10:50:00,211.7,211.76,211.51,211.65,31033.0,186.3577,186.4105,186.1904,186.3137,31033.0
2020-02-07 10:55:00,211.63,211.69,211.52,211.53,10435.0,186.2961,186.3489,186.1992,186.208,10435.0
2020-02-07 11:00:00,211.56,211.63,211.51,211.54,9777.0,186.2344,186.2961,186.1904,186.2168,9777.0
2020-02-07 11:05:00,211.6,211.71,211.55,211.6,9462.0,186.2697,186.3665,186.2256,186.2697,9462.0
2020-02-07 11:10:00,211.62,211.67,211.46,211.65,12609.0,186.2873,186.3313,186.1464,186.3137,12609.0
2020-02-07 11:15:00,211.63,211.87,211.62,211.82,10036.0,186.2961,186.5073,186.2873,186.4633,10036.0
2020-02-07 11:20:00,211.83,211.93,211.79,211.84,8756.0,186.4721,186.5602,186.4369,186.4809,8756.0
2020-02-07 11:25:00,211.87,211.97,211.8,211.94,16521.0,186.5073,186.5954,186.4457,186.569,16521.0
2020-02-07 11:30:00,211.93,212.0,211.88,211.91,22724.0,186.5602,186.6218,186.5161,186.5425,22724.0
2020-02-07 11:35:00,211.9,211.9,211.56,211.61,26372.0,186.5337,186.5337,186.2344,186.2785,26372.0
2020-02-07 11:40:00,211.63,211.76,211.61,211.68,14515.0,186.2961,186.4105,186.2785,186.3401,14515.0
2020-02-07 11:45:00,211.67,211.69,211.49,211.52,9791.0,186.3313,186.3489,186.1728,186.1992,9791.0
2020-02-07 11:50:00,211.55,211.75,211.52,211.71,11940.0,186.2256,186.4017,186.1992,186.3665,11940.0
2020-02-07 11:55:00,211.7,211.81,211.6,211.77,12240.0,186.3577,186.4545,186.2697,186.4193,12240.0
2020-02-07 12:00:00,211.74,211.84,211.71,211.73,6676.0,186.3929,186.4809,186.3665,186.3841,6676.0
2020-02-07 12:05:00,211.74,211.8,211.71,211.79,7475.0,186.3929,186.4457,186.3665,186.4369,7475.0
2020-02-07 12:10:00,211.77,211.8,211.7,211.8,18930.0,186.4193,186.4457,186.3577,186.4457,18930.0
2020-02-07 12:15:00,211.79,211.9,211.75,211.76,12244.0,186.4369,186.5337,186.4017,186.4105,12244.0
2020-02-07 12:20:00,211.77,211.84,211.62,211.65,12307.0,186.4193,186.4809,186.2873,186.3137,12307.0
2020-02-07 12:25:00,211.65,211.67,211.46,211.51,14932.0,186.3137,186.3313,186.1464,186.1904,14932.0
2020-02-07 12:30:00,211.52,211.6,211.45,211.51,10463.0,186.1992,186.2697,186.1376,186.1904,10463.0
2020-02-07 12:35:00,211.48,211.54,211.46,211.54,7287.0,186.164,186.2168,186.1464,186.2168,7287.0
2020-02-07 12:40:00,211.52,211.54,211.38,211.46,9038.0,186.1992,186.2168,186.076,186.1464,9038.0
2020-02-07 12:45:00,211.44,211.52,211.4,211.48,6928.0,186.1288,186.1992,186.0936,186.164,6928.0
2020-02-07 12:50:00,211.46,211.5,211.36,211.41,13805.0,186.1464,186.1816,186.0584,186.1024,13805.0
2020-02-07 12:55:00,211.42,211.52,211.35,211.5,25180.0,186.1112,186.1992,186.0496,186.1816,25180.0
2020-02-07 13:00:00,211.53,211.75,211.49,211.75,9991.0,186.208,186.4017,186.1728,186.4017,9991.0
2020-02-07 13:05:00,211.77,211.82,211.73,211.77,7490.0,186.4193,186.4633,186.3841,186.4193,7490.0
2020-02-07 13:10:00,211.75,211.77,211.69,211.69,6547.0,186.4017,186.4193,186.3489,186.3489,6547.0
2020-02-07 13:15:00,211.68,211.88,211.64,211.88,7138.0,186.3401,186.5161,186.3049,186.5161,7138.0
2020-02-07 13:20:00,211.87,211.92,211.82,211.92,10061.0,186.5073,186.5513,186.4633,186.5513,10061.0
2020-02-07 13:25:00,211.93,212.01,211.88,211.98,13684.0,186.5602,186.6306,186.5161,186.6042,13684.0
2020-02-07 13:30:00,211.97,212.0,211.71,211.72,18438.0,186.5954,186.6218,186.3665,186.3753,18438.0
2020-02-07 13:35:00,211.76,211.97,211.76,211.82,13751.0,186.4105,186.5954,186.4105,186.4633,13751.0
2020-02-07 13:40:00,211.81,212.0,211.81,211.92,16734.0,186.4545,186.6218,186.4545,186.5513,16734.0
2020-02-07 13:45:00,211.89,211.92,211.7,211.7,6781.0,186.5249,186.5513,186.3577,186.3577,6781.0
2020-02-07 13:50:00,211.7,211.92,211.7,211.89,10389.0,186.3577,186.5513,186.3577,186.5249,10389.0
2020-02-07 13:55:00,211.88,211.94,211.84,211.86,17747.0,186.5161,186.569,186.4809,186.4985,17747.0
2020-02-07 14:00:00,211.85,211.85,211.62,211.62,11307.0,186.4897,186.4897,186.2873,186.2873,11307.0
2020-02-07 14:05:00,211.61,211.7,211.53,211.56,11479.0,186.2785,186.3577,186.208,186.2344,11479.0
2020-02-07 14:10:00,211.55,211.6,211.46,211.5,10667.0,186.2256,186.2697,186.1464,186.1816,10667.0
2020-02-07 14:15:00,211.55,211.76,211.55,211.64,6177.0,186.2256,186.4105,186.2256,186.3049,6177.0
2020-02-07 14:20:00,211.62,211.74,211.56,211.62,8794.0,186.2873,186.3929,186.2344,186.2873,8794.0
2020-02-07 14:25:00,211.62,211.79,211.61,211.73,5714.0,186.2873,186.4369,186.2785,186.3841,5714.0
2020-02-07 14:30:00,211.7,211.85,211.7,211.82,7371.0,186.3577,186.4897,186.3577,186.4633,7371.0
2020-02-07 14:35:00,211.83,211.83,211.64,211.64,10358.0,186.4721,186.4721,186.3049,186.3049,10358.0
2020-02-07 14:40:00,211.66,211.85,211.61,211.84,9848.0,186.3225,186.4897,186.2785,186.4809,9848.0
2020-02-07 14:45:00,211.81,211.81,211.66,211.69,8014.0,186.4545,186.4545,186.3225,186.3489,8014.0
2020-02-07 14:50:00,211.68,211.74,211.52,211.68,10040.0,186.3401,186.3929,186.1992,186.3401,10040.0
2020-02-07 14:55:00,211.64,211.7,211.59,211.65,8106.0,186.3049,186.3577,186.2609,186.3137,8106.0
2020-02-07 15:00:00,211.66,211.71,211.57,211.58,12405.0,186.3225,186.3665,186.2432,186.252,12405.0
2020-02-07 15:05:00,211.6,211.64,211.5,211.55,10027.0,186.2697,186.3049,186.1816,186.2256,10027.0
2020-02-07 15:10:00,211.55,211.63,211.49,211.62,12742.0,186.2256,186.2961,186.1728,186.2873,12742.0
2020-02-07 15:15:00,211.61,211.61,211.49,211.52,17561.0,186.2785,186.2785,186.1728,186.1992,17561.0
2020-02-07 15:20:00,211.51,211.51,211.32,211.37,20170.0,186.1904,186.1904,186.0232,186.0672,20170.0
2020-02-07 15:25:00,211.35,211.45,211.34,211.43,16098.0,186.0496,186.1376,186.0408,186.12,16098.0
2020-02-07 15:30:00,211.44,211.57,211.42,211.54,29800.0,186.1288,186.2432,186.1112,186.2168,29800.0
2020-02-07 15:35:00,211.54,211.6,211.44,211.58,27685.0,186.2168,186.2697,186.1288,186.252,27685.0
2020-02-07 15:40:00,211.57,211.71,211.53,211.67,34290.0,186.2432,186.3665,186.208,186.3313,34290.0
2020-02-07 15:45:00,211.66,211.68,211.58,211.62,35795.0,186.3225,186.3401,186.252,186.2873,35795.0
2020-02-07 15:50:00,211.64,211.69,211.09,211.11,70359.0,186.3049,186.3489,185.8207,185.8383,70359.0
2020-02-07 15:55:00,211.14,211.64,211.13,211.6,103930.0,185.8647,186.3049,185.8559,186.2697,103930.0
2020-02-10 09:30:00,211.34,212.22,211.25,211.92,80998.0,186.0408,186.8154,185.9616,186.5513,80998.0
2020-02-10 09:35:00,212.06,212.37,211.9,212.26,37832.0,186.6746,186.9475,186.5337,186.8506,37832.0
2020-02-10 09:40:00,212.25,212.28,211.71,211.76,26139.0,186.8418,186.8683,186.3665,186.4105,26139.0
2020-02-10 09:45:00,211.76,212.14,211.69,212.0,30775.0,186.4105,186.745,186.3489,186.6218,30775.0
2020-02-10 09:50:00,212.01,212.35,211.79,212.27,21592.0,186.6306,186.9299,186.4369,186.8594,21592.0
2020-02-10 09:55:00,212.25,212.29,211.75,211.75,22069.0,186.8418,186.8771,186.4017,186.4017,22069.0
2020-02-10 10:00:00,211.77,212.16,211.77,211.99,16106.0,186.4193,186.7626,186.4193,186.613,16106.0
2020-02-10 10:05:00,212.03,212.23,211.95,212.14,17370.0,186.6482,186.8242,186.5778,186.745,17370.0
2020-02-10 10:10:00,212.15,212.18,211.87,211.87,16475.0,186.7538,186.7802,186.5073,186.5073,16475.0
2020-02-10 10:15:00,211.85,212.06,211.69,211.95,35477.0,186.4897,186.6746,186.3489,186.5778,35477.0
2020-02-10 10:20:00,211.92,212.17,211.88,212.14,16797.0,186.5513,186.7714,186.5161,186.745,16797.0
2020-02-10 10:25:00,212.17,212.23,212.02,212.03,14811.0,186.7714,186.8242,186.6394,186.6482,14811.0
2020-02-10 10:30:00,212.06,212.14,212.0,212.03,10951.0,186.6746,186.745,186.6218,186.6482,10951.0
2020-02-10 10:35:00,212.05,212.05,211.87,211.95,10472.0,186.6658,186.6658,186.5073,186.5778,10472.0
2020-02-10 10:40:00,211.95,212.09,211.94,211.99,20736.0,186.5778,186.701,186.569,186.613,20736.0
2020-02-10 10:45:00,212.01,212.32,211.93,212.24,22683.0,186.6306,186.9035,186.5602,186.833,22683.0
2020-02-10 10:50:00,212.22,212.36,212.19,212.28,11417.0,186.8154,186.9387,186.789,186.8683,11417.0
2020-02-10 10:55:00,212.28,212.28,212.01,212.1,14994.0,186.8683,186.8683,186.6306,186.7098,14994.0
2020-02-10 11:00:00,212.08,212.1,211.9,212.01,13626.0,186.6922,186.7098,186.5337,186.6306,13626.0
2020-02-10 11:05:00,212.0,212.21,211.94,212.16,22120.0,186.6218,186.8066,186.569,186.7626,22120.0
2020-02-10 11:10:00,212.14,212.14,211.98,212.02,7565.0,186.745,186.745,186.6042,186.6394,7565.0
2020-02-10 11:15:00,212.0,212.04,211.93,211.97,7359.0,186.6218,186.657,186.5602,186.5954,7359.0
2020-02-10 11:20:00,211.97,212.1,211.96,212.08,15784.0,186.5954,186.7098,186.5866,186.6922,15784.0
2020-02-10 11:25:00,212.11,212.17,212.09,212.11,9369.0,186.7186,186.7714,186.701,186.7186,9369.0
2020-02-10 11:30:00,212.09,212.16,212.09,212.09,15795.0,186.701,186.7626,186.701,186.701,15795.0
2020-02-10 11:35:00,212.08,212.32,211.99,212.19,16329.0,186.6922,186.9035,186.613,186.789,16329.0
2020-02-10 11:40:00,212.17,212.27,212.15,212.16,7831.0,186.7714,186.8594,186.7538,186.7626,7831.0
2020-02-10 11:45:00,212.18,212.34,212.17,212.27,5952.0,186.7802,186.9211,186.7714,186.8594,5952.0
2020-02-10 11:50:00,212.27,212.28,212.11,212.15,14886.0,186.8594,186.8683,186.7186,186.7538,14886.0
2020-02-10 11:55:00,212.14,212.2,212.07,212.16,10382.0,186.745,186.7978,186.6834,186.7626,10382.0
2020-02-10 12:00:00,212.17,212.24,212.15,212.16,8611.0,186.7714,186.833,186.7538,186.7626,8611.0
2020-02-10 12:05:00,212.16,212.24,212.14,212.21,6616.0,186.7626,186.833,186.745,186.8066,6616.0
2020-02-10 12:10:00,212.24,212.29,212.19,212.2,6658.0,186.833,186.8771,186.789,186.7978,6658.0
2020-02-10 12:15:00,212.19,212.33,212.19,212.22,15009.0,186.789,186.9123,186.789,186.8154,15009.0
2020-02-10 12:20:00,212.23,212.39,212.19,212.22,16731.0,186.8242,186.9651,186.789,186.8154,16731.0
2020-02-10 12:25:00,212.2,212.38,212.2,212.33,7971.0,186.7978,186.9563,186.7978,186.9123,7971.0
2020-02-10 12:30:00,212.33,212.33,212.15,212.15,10418.0,186.9123,186.9123,186.7538,186.7538,10418.0
2020-02-10 12:35:00,212.14,212.17,212.06,212.13,8272.0,186.745,186.7714,186.6746,186.7362,8272.0
2020-02-10 12:40:00,212.15,212.26,212.14,212.23,8942.0,186.7538,186.8506,186.745,186.8242,8942.0
2020-02-10 12:45:00,212.25,212.3,212.2,212.23,5889.0,186.8418,186.8859,186.7978,186.8242,5889.0
2020-02-10 12:50:00,212.2,212.22,212.12,212.15,4109.0,186.7978,186.8154,186.7274,186.7538,4109.0
2020-02-10 12:55:00,212.17,212.2,212.11,212.12,7209.0,186.7714,186.7978,186.7186,186.7274,7209.0
2020-02-10 13:00:00,212.12,212.14,212.04,212.08,5687.0,186.7274,186.745,186.657,186.6922,5687.0
2020-02-10 13:05:00,212.08,212.08,212.03,212.06,5398.0,186.6922,186.6922,186.6482,186.6746,5398.0
2020-02-10 13:10:00,212.08,212.15,212.07,212.1,6796.0,186.6922,186.7538,186.6834,186.7098,6796.0
2020-02-10 13:15:00,212.12,212.18,212.11,212.12,7122.0,186.7274,186.7802,186.7186,186.7274,7122.0
2020-02-10 13:20:00,212.15,212.17,212.1,212.12,8986.0,186.7538,186.7714,186.7098,186.7274,8986.0
2020-02-10 13:25:00,212.11,212.19,212.09,212.17,5969.0,186.7186,186.789,186.701,186.7714,5969.0
2020-02-10 13:30:00,212.19,212.26,212.19,212.25,7858.0,186.789,186.8506,186.789,186.8418,7858.0
2020-02-10 13:35:00,212.27,212.41,212.26,212.34,8089.0,186.8594,186.9827,186.8506,186.9211,8089.0
2020-02-10 13:40:00,212.33,212.42,212.3,212.42,6087.0,186.9123,186.9915,186.8859,186.9915,6087.0
2020-02-10 13:45:00,212.45,212.45,212.32,212.35,3643.0,187.0179,187.0179,186.9035,186.9299,3643.0
2020-02-10 13:50:00,212.37,212.4,212.35,212.36,4637.0,186.9475,186.9739,186.9299,186.9387,4637.0
2020-02-10 13:55:00,212.37,212.44,212.33,212.4,8648.0,186.9475,187.0091,186.9123,186.9739,8648.0
2020-02-10 14:00:00,212.42,212.49,212.39,212.44,10850.0,186.9915,187.0531,186.9651,187.0091,10850.0
2020-02-10 14:05:00,212.43,212.44,212.38,212.39,7172.0,187.0003,187.0091,186.9563,186.9651,7172.0
2020-02-10 14:10:00,212.41,212.66,212.41,212.66,11070.0,186.9827,187.2028,186.9827,187.2028,11070.0
2020-02-10 14:15:00,212.66,212.7,212.5,212.53,9515.0,187.2028,187.238,187.0619,187.0883,9515.0
2020-02-10 14:20:00,212.52,212.54,212.47,212.53,6178.0,187.0795,187.0971,187.0355,187.0883,6178.0
2020-02-10 14:25:00,212.54,212.6,212.53,212.59,6409.0,187.0971,187.1499,187.0883,187.1411,6409.0
2020-02-10 14:30:00,212.57,212.6,212.44,212.6,7732.0,187.1235,187.1499,187.0091,187.1499,7732.0
2020-02-10 14:35:00,212.6,212.71,212.58,212.64,9298.0,187.1499,187.2468,187.1323,187.1852,9298.0
2020-02-10 14:40:00,212.62,212.68,212.6,212.63,11212.0,187.1676,187.2204,187.1499,187.1764,11212.0
2020-02-10 14:45:00,212.64,212.81,212.64,212.77,14997.0,187.1852,187.3348,187.1852,187.2996,14997.0
2020-02-10 14:50:00,212.75,212.87,212.72,212.85,8672.0,187.282,187.3876,187.2556,187.37,8672.0
2020-02-10 14:55:00,212.85,213.0,212.82,213.0,14396.0,187.37,187.5021,187.3436,187.5021,14396.0
2020-02-10 15:00:00,213.0,213.04,212.87,212.89,16796.0,187.5021,187.5373,187.3876,187.4052,16796.0
2020-02-10 15:05:00,212.9,212.92,212.82,212.85,12579.0,187.414,187.4316,187.3436,187.37,12579.0
2020-02-10 15:10:00,212.85,212.97,212.85,212.92,13808.0,187.37,187.4757,187.37,187.4316,13808.0
2020-02-10 15:15:00,212.97,212.97,212.71,212.71,8616.0,187.4757,187.4757,187.2468,187.2468,8616.0
2020-02-10 15:20:00,212.74,212.92,212.72,212.88,8969.0,187.2732,187.4316,187.2556,187.3964,8969.0
2020-02-10 15:25:00,212.88,212.96,212.85,212.96,6745.0,187.3964,187.4669,187.37,187.4669,6745.0
2020-02-10 15:30:00,212.95,212.99,212.78,212.88,12503.0,187.458,187.4933,187.3084,187.3964,12503.0
2020-02-10 15:35:00,212.87,212.89,212.77,212.79,10644.0,187.3876,187.4052,187.2996,187.3172,10644.0
2020-02-10 15:40:00,212.79,212.94,212.77,212.9,15003.0,187.3172,187.4492,187.2996,187.414,15003.0
2020-02-10 15:45:00,212.91,212.99,212.84,212.92,19091.0,187.4228,187.4933,187.3612,187.4316,19091.0
2020-02-10 15:50:00,212.93,213.04,212.85,213.0,47408.0,187.4404,187.5373,187.37,187.5021,47408.0
2020-02-10 15:55:00,213.02,213.28,212.93,213.27,128884.0,187.5197,187.7485,187.4404,187.7397,128884.0
2020-02-11 09:30:00,214.0,214.2,213.65,213.98,63726.0,188.3824,188.5584,188.0743,188.3647,63726.0
2020-02-11 09:35:00,214.0,214.3,213.98,214.13,36660.0,188.3824,188.6464,188.3647,188.4968,36660.0
2020-02-11 09:40:00,214.15,214.22,213.84,214.05,24154.0,188.5144,188.576,188.2415,188.4264,24154.0
2020-02-11 09:45:00,214.07,214.7,214.01,214.67,31054.0,188.444,188.9986,188.3912,188.9721,31054.0
2020-02-11 09:50:00,214.69,214.84,214.52,214.6,21543.0,188.9898,189.1218,188.8401,188.9105,21543.0
2020-02-11 09:55:00,214.59,214.75,214.47,214.64,16901.0,188.9017,189.0426,188.7961,188.9457,16901.0
2020-02-11 10:00:00,214.62,214.77,214.51,214.63,22170.0,188.9281,189.0602,188.8313,188.9369,22170.0
2020-02-11 10:05:00,214.65,214.77,214.61,214.77,19761.0,188.9545,189.0602,188.9193,189.0602,19761.0
2020-02-11 10:10:00,214.79,214.88,214.64,214.85,18753.0,189.0778,189.157,188.9457,189.1306,18753.0
2020-02-11 10:15:00,214.83,215.0,214.8,215.0,31170.0,189.113,189.2626,189.0866,189.2626,31170.0
2020-02-11 10:20:00,215.04,215.13,214.98,215.1,25334.0,189.2979,189.3771,189.245,189.3507,25334.0
2020-02-11 10:25:00,215.1,215.19,214.99,215.04,20145.0,189.3507,189.4299,189.2538,189.2979,20145.0
2020-02-11 10:30:00,215.07,215.07,214.75,214.79,11719.0,189.3243,189.3243,189.0426,189.0778,11719.0
2020-02-11 10:35:00,214.78,214.8,214.4,214.68,12906.0,189.069,189.0866,188.7345,188.981,12906.0
2020-02-11 10:40:00,214.74,214.91,214.66,214.68,7134.0,189.0338,189.1834,188.9633,188.981,7134.0
2020-02-11 10:45:00,214.73,214.88,214.59,214.8,41312.0,189.025,189.157,188.9017,189.0866,41312.0
2020-02-11 10:50:00,214.98,215.07,214.67,214.72,10159.0,189.245,189.3243,188.9721,189.0162,10159.0
2020-02-11 10:55:00,214.73,214.76,214.55,214.7,7248.0,189.025,189.0514,188.8665,188.9986,7248.0
2020-02-11 11:00:00,214.73,214.76,214.44,214.44,10973.0,189.025,189.0514,188.7697,188.7697,10973.0
2020-02-11 11:05:00,214.44,214.77,214.4,214.66,8669.0,188.7697,189.0602,188.7345,188.9633,8669.0
2020-02-11 11:10:00,214.64,214.69,214.51,214.69,12218.0,188.9457,188.9898,188.8313,188.9898,12218.0
2020-02-11 11:15:00,214.74,214.93,214.73,214.9,9984.0,189.0338,189.201,189.025,189.1746,9984.0
2020-02-11 11:20:00,214.92,214.92,214.66,214.69,12832.0,189.1922,189.1922,188.9633,188.9898,12832.0
2020-02-11 11:25:00,214.69,214.8,214.64,214.79,9121.0,188.9898,189.0866,188.9457,189.0778,9121.0
2020-02-11 11:30:00,214.76,214.82,214.48,214.5,17223.0,189.0514,189.1042,188.8049,188.8225,17223.0
2020-02-11 11:35:00,214.52,214.56,214.44,214.45,11780.0,188.8401,188.8753,188.7697,188.7785,11780.0
2020-02-11 11:40:00,214.42,214.68,214.42,214.62,9561.0,188.7521,188.981,188.7521,188.9281,9561.0
2020-02-11 11:45:00,214.62,214.67,214.56,214.59,7894.0,188.9281,188.9721,188.8753,188.9017,7894.0
2020-02-11 11:50:00,214.58,214.66,214.54,214.59,7421.0,188.8929,188.9633,188.8577,188.9017,7421.0
2020-02-11 11:55:00,214.59,214.59,214.44,214.49,7112.0,188.9017,188.9017,188.7697,188.8137,7112.0
2020-02-11 12:00:00,214.48,214.72,214.44,214.63,8155.0,188.8049,189.0162,188.7697,188.9369,8155.0
2020-02-11 12:05:00,214.6,214.68,214.52,214.56,7795.0,188.9105,188.981,188.8401,188.8753,7795.0
2020-02-11 12:10:00,214.54,214.67,214.54,214.63,5843.0,188.8577,188.9721,188.8577,188.9369,5843.0
2020-02-11 12:15:00,214.64,214.74,214.53,214.53,22783.0,188.9457,189.0338,188.8489,188.8489,22783.0
2020-02-11 12:20:00,214.58,214.65,214.49,214.49,11843.0,188.8929,188.9545,188.8137,188.8137,11843.0
2020-02-11 12:25:00,214.49,214.59,214.48,214.59,7633.0,188.8137,188.9017,188.8049,188.9017,7633.0
2020-02-11 12:30:00,214.57,214.61,214.49,214.59,11204.0,188.8841,188.9193,188.8137,188.9017,11204.0
2020-02-11 12:35:00,214.59,214.61,214.5,214.56,9119.0,188.9017,188.9193,188.8225,188.8753,9119.0
2020-02-11 12:40:00,214.58,214.63,214.5,214.61,10933.0,188.8929,188.9369,188.8225,188.9193,10933.0
2020-02-11 12:45:00,214.62,214.62,214.51,214.51,9349.0,188.9281,188.9281,188.8313,188.8313,9349.0
2020-02-11 12:50:00,214.53,214.69,214.52,214.65,6527.0,188.8489,188.9898,188.8401,188.9545,6527.0
2020-02-11 12:55:00,214.65,214.77,214.64,214.75,9338.0,188.9545,189.0602,188.9457,189.0426,9338.0
2020-02-11 13:00:00,214.77,214.89,214.75,214.88,10860.0,189.0602,189.1658,189.0426,189.157,10860.0
2020-02-11 13:05:00,214.88,214.93,214.78,214.89,7468.0,189.157,189.201,189.069,189.1658,7468.0
2020-02-11 13:10:00,214.91,214.96,214.87,214.96,7446.0,189.1834,189.2274,189.1482,189.2274,7446.0
2020-02-11 13:15:00,214.95,215.06,214.93,215.06,15075.0,189.2186,189.3155,189.201,189.3155,15075.0
2020-02-11 13:20:00,215.04,215.07,214.91,215.05,9300.0,189.2979,189.3243,189.1834,189.3067,9300.0
2020-02-11 13:25:00,215.05,215.14,215.04,215.11,8411.0,189.3067,189.3859,189.2979,189.3595,8411.0
2020-02-11 13:30:00,215.09,215.17,215.03,215.05,9529.0,189.3419,189.4123,189.2891,189.3067,9529.0
2020-02-11 13:35:00,215.07,215.31,215.07,215.28,18969.0,189.3243,189.5355,189.3243,189.5091,18969.0
2020-02-11 13:40:00,215.28,215.39,215.27,215.39,16399.0,189.5091,189.606,189.5003,189.606,16399.0
2020-02-11 13:45:00,215.38,215.41,215.32,215.41,18382.0,189.5972,189.6236,189.5443,189.6236,18382.0
2020-02-11 13:50:00,215.44,215.5,215.34,215.45,26049.0,189.65,189.7028,189.5619,189.6588,26049.0
2020-02-11 13:55:00,215.45,215.74,215.45,215.73,24799.0,189.6588,189.9141,189.6588,189.9053,24799.0
2020-02-11 14:00:00,215.74,215.83,215.54,215.59,30663.0,189.9141,189.9933,189.738,189.782,30663.0
2020-02-11 14:05:00,215.56,215.74,215.56,215.74,27323.0,189.7556,189.9141,189.7556,189.9141,27323.0
2020-02-11 14:10:00,215.73,215.77,215.62,215.62,14542.0,189.9053,189.9405,189.8084,189.8084,14542.0
2020-02-11 14:15:00,215.64,215.69,215.58,215.61,19389.0,189.826,189.87,189.7732,189.7996,19389.0
2020-02-11 14:20:00,215.6,215.77,215.59,215.76,34021.0,189.7908,189.9405,189.782,189.9317,34021.0
2020-02-11 14:25:00,215.74,215.79,215.67,215.78,14717.0,189.9141,189.9581,189.8524,189.9493,14717.0
2020-02-11 14:30:00,215.8,215.86,215.74,215.81,19325.0,189.9669,190.0197,189.9141,189.9757,19325.0
2020-02-11 14:35:00,215.8,215.82,215.53,215.61,16291.0,189.9669,189.9845,189.7292,189.7996,16291.0
2020-02-11 14:40:00,215.61,215.61,215.37,215.37,41040.0,189.7996,189.7996,189.5884,189.5884,41040.0
2020-02-11 14:45:00,215.38,215.39,215.14,215.14,32976.0,189.5972,189.606,189.3859,189.3859,32976.0
2020-02-11 14:50:00,215.16,215.27,215.14,215.15,26281.0,189.4035,189.5003,189.3859,189.3947,26281.0
2020-02-11 14:55:00,215.15,215.28,215.06,215.1,23666.0,189.3947,189.5091,189.3155,189.3507,23666.0
2020-02-11 15:00:00,215.1,215.27,215.05,215.06,31298.0,189.3507,189.5003,189.3067,189.3155,31298.0
2020-02-11 15:05:00,215.06,215.14,215.05,215.05,15564.0,189.3155,189.3859,189.3067,189.3067,15564.0
2020-02-11 15:10:00,215.05,215.19,215.04,215.11,29256.0,189.3067,189.4299,189.2979,189.3595,29256.0
2020-02-11 15:15:00,215.11,215.25,215.08,215.21,15358.0,189.3595,189.4827,189.3331,189.4475,15358.0
2020-02-11 15:20:00,215.2,215.28,215.07,215.14,14946.0,189.4387,189.5091,189.3243,189.3859,14946.0
2020-02-11 15:25:00,215.15,215.39,215.14,215.26,22422.0,189.3947,189.606,189.3859,189.4915,22422.0
2020-02-11 15:30:00,215.25,215.37,215.22,215.26,18997.0,189.4827,189.5884,189.4563,189.4915,18997.0
2020-02-11 15:35:00,215.27,215.46,215.23,215.45,24333.0,189.5003,189.6676,189.4651,189.6588,24333.0
2020-02-11 15:40:00,215.44,215.65,215.44,215.53,26247.0,189.65,189.8348,189.65,189.7292,26247.0
2020-02-11 15:45:00,215.52,215.6,215.48,215.49,28139.0,189.7204,189.7908,189.6852,189.694,28139.0
2020-02-11 15:50:00,215.52,215.83,215.47,215.8,76495.0,189.7204,189.9933,189.6764,189.9669,76495.0
2020-02-11 15:55:00,215.79,215.82,215.46,215.81,188144.0,189.9581,189.9845,189.6676,189.9757,188144.0
2020-02-12 09:30:00,216.0,216.5,215.86,216.39,88452.0,190.1429,190.5831,190.0197,190.4862,88452.0
2020-02-12 09:35:00,216.34,216.38,215.79,215.89,16101.0,190.4422,190.4774,189.9581,190.0461,16101.0
2020-02-12 09:40:00,215.87,216.03,215.66,215.72,39497.0,190.0285,190.1693,189.8436,189.8965,39497.0
2020-02-12 09:45:00,215.77,216.1,215.75,216.03,17959.0,189.9405,190.231,189.9229,190.1693,17959.0
2020-02-12 09:50:00,216.03,216.03,215.32,215.38,22423.0,190.1693,190.1693,189.5443,189.5972,22423.0
2020-02-12 09:55:00,215.42,215.68,215.4,215.64,17692.0,189.6324,189.8612,189.6148,189.826,17692.0
2020-02-12 10:00:00,215.62,215.85,215.41,215.46,13041.0,189.8084,190.0109,189.6236,189.6676,13041.0
2020-02-12 10:05:00,215.44,215.54,215.11,215.21,34943.0,189.65,189.738,189.3595,189.4475,34943.0
2020-02-12 10:10:00,215.19,215.49,215.12,215.38,27935.0,189.4299,189.694,189.3683,189.5972,27935.0
2020-02-12 10:15:00,215.4,215.55,215.38,215.51,15886.0,189.6148,189.7468,189.5972,189.7116,15886.0
2020-02-12 10:20:00,215.54,215.55,215.42,215.45,8706.0,189.738,189.7468,189.6324,189.6588,8706.0
2020-02-12 10:25:00,215.43,215.52,215.41,215.5,12608.0,189.6412,189.7204,189.6236,189.7028,12608.0
2020-02-12 10:30:00,215.51,215.81,215.42,215.77,12141.0,189.7116,189.9757,189.6324,189.9405,12141.0
2020-02-12 10:35:00,215.78,215.79,215.65,215.71,28309.0,189.9493,189.9581,189.8348,189.8877,28309.0
2020-02-12 10:40:00,215.71,215.75,215.55,215.73,9304.0,189.8877,189.9229,189.7468,189.9053,9304.0
2020-02-12 10:45:00,215.76,215.91,215.65,215.88,24974.0,189.9317,190.0637,189.8348,190.0373,24974.0
2020-02-12 10:50:00,215.84,216.09,215.84,215.93,25342.0,190.0021,190.2222,190.0021,190.0813,25342.0
2020-02-12 10:55:00,215.97,216.01,215.84,215.98,7931.0,190.1165,190.1517,190.0021,190.1253,7931.0
2020-02-12 11:00:00,215.96,216.25,215.96,216.23,10452.0,190.1077,190.363,190.1077,190.3454,10452.0
2020-02-12 11:05:00,216.22,216.46,216.19,216.33,30536.0,190.3366,190.5479,190.3102,190.4334,30536.0
2020-02-12 11:10:00,216.34,216.48,216.33,216.35,12138.0,190.4422,190.5655,190.4334,190.451,12138.0
2020-02-12 11:15:00,216.37,216.44,216.31,216.44,11443.0,190.4686,190.5303,190.4158,190.5303,11443.0
2020-02-12 11:20:00,216.43,216.5,216.34,216.36,12365.0,190.5215,190.5831,190.4422,190.4598,12365.0
2020-02-12 11:25:00,216.36,216.53,216.32,216.49,13288.0,190.4598,190.6095,190.4246,190.5743,13288.0
2020-02-12 11:30:00,216.51,216.55,216.26,216.29,9915.0,190.5919,190.6271,190.3718,190.3982,9915.0
2020-02-12 11:35:00,216.28,216.45,216.28,216.45,16733.0,190.3894,190.5391,190.3894,190.5391,16733.0
2020-02-12 11:40:00,216.45,216.5,216.31,216.4,10902.0,190.5391,190.5831,190.4158,190.4951,10902.0
2020-02-12 11:45:00,216.38,216.48,216.36,216.48,10220.0,190.4774,190.5655,190.4598,190.5655,10220.0
2020-02-12 11:50:00,216.49,216.72,216.49,216.7,10786.0,190.5743,190.7767,190.5743,190.7591,10786.0
2020-02-12 11:55:00,216.72,216.78,216.57,216.64,30273.0,190.7767,190.8296,190.6447,190.7063,30273.0
2020-02-12 12:00:00,216.63,216.74,216.62,216.68,8227.0,190.6975,190.7944,190.6887,190.7415,8227.0
2020-02-12 12:05:00,216.66,216.73,216.65,216.72,5701.0,190.7239,190.7855,190.7151,190.7767,5701.0
2020-02-12 12:10:00,216.71,216.9,216.62,216.86,68480.0,190.7679,190.9352,190.6887,190.9,68480.0
2020-02-12 12:15:00,216.83,217.07,216.83,217.05,57546.0,190.8736,191.0848,190.8736,191.0672,57546.0
2020-02-12 12:20:00,216.98,217.02,216.97,217.0,14424.0,191.0056,191.0408,190.9968,191.0232,14424.0
2020-02-12 12:25:00,216.98,217.02,216.81,216.83,32643.0,191.0056,191.0408,190.856,190.8736,32643.0
2020-02-12 12:30:00,216.84,216.84,216.6,216.75,13985.0,190.8824,190.8824,190.6711,190.8032,13985.0
2020-02-12 12:35:00,216.73,216.73,216.47,216.47,9446.0,190.7855,190.7855,190.5567,190.5567,9446.0
2020-02-12 12:40:00,216.45,216.45,216.19,216.24,9116.0,190.5391,190.5391,190.3102,190.3542,9116.0
2020-02-12 12:45:00,216.24,216.3,216.11,216.15,8456.0,190.3542,190.407,190.2398,190.275,8456.0
2020-02-12 12:50:00,216.17,216.23,216.03,216.09,11046.0,190.2926,190.3454,190.1693,190.2222,11046.0
2020-02-12 12:55:00,216.1,216.1,215.95,215.96,13577.0,190.231,190.231,190.0989,190.1077,13577.0
2020-02-12 13:00:00,215.94,216.07,215.89,216.06,20133.0,190.0901,190.2046,190.0461,190.1958,20133.0
2020-02-12 13:05:00,216.06,216.26,215.95,215.97,21740.0,190.1958,190.3718,190.0989,190.1165,21740.0
2020-02-12 13:10:00,215.96,215.97,215.84,215.84,6694.0,190.1077,190.1165,190.0021,190.0021,6694.0
2020-02-12 13:15:00,215.84,215.9,215.77,215.85,8240.0,190.0021,190.0549,189.9405,190.0109,8240.0
2020-02-12 13:20:00,215.81,215.86,215.71,215.71,12431.0,189.9757,190.0197,189.8877,189.8877,12431.0
2020-02-12 13:25:00,215.7,215.83,215.63,215.81,9486.0,189.8788,189.9933,189.8172,189.9757,9486.0
2020-02-12 13:30:00,215.81,215.91,215.76,215.83,5082.0,189.9757,190.0637,189.9317,189.9933,5082.0
2020-02-12 13:35:00,215.86,216.04,215.85,216.02,11371.0,190.0197,190.1781,190.0109,190.1605,11371.0
2020-02-12 13:40:00,216.02,216.15,215.99,216.11,14166.0,190.1605,190.275,190.1341,190.2398,14166.0
2020-02-12 13:45:00,216.09,216.09,215.95,216.02,8544.0,190.2222,190.2222,190.0989,190.1605,8544.0
2020-02-12 13:50:00,216.02,216.03,215.9,215.97,7512.0,190.1605,190.1693,190.0549,190.1165,7512.0
2020-02-12 13:55:00,215.97,216.3,215.97,216.29,24560.0,190.1165,190.407,190.1165,190.3982,24560.0
2020-02-12 14:00:00,216.32,216.43,216.16,216.22,37925.0,190.4246,190.5215,190.2838,190.3366,37925.0
2020-02-12 14:05:00,216.24,216.34,216.23,216.31,6213.0,190.3542,190.4422,190.3454,190.4158,6213.0
2020-02-12 14:10:00,216.31,216.34,216.13,216.15,9886.0,190.4158,190.4422,190.2574,190.275,9886.0
2020-02-12 14:15:00,216.15,216.28,216.07,216.24,17450.0,190.275,190.3894,190.2046,190.3542,17450.0
2020-02-12 14:20:00,216.24,216.54,216.2,216.54,8278.0,190.3542,190.6183,190.319,190.6183,8278.0
2020-02-12 14:25:00,216.54,216.54,216.38,216.41,7593.0,190.6183,190.6183,190.4774,190.5039,7593.0
2020-02-12 14:30:00,216.41,216.44,216.37,216.4,5169.0,190.5039,190.5303,190.4686,190.4951,5169.0
2020-02-12 14:35:00,216.38,216.5,216.35,216.44,7258.0,190.4774,190.5831,190.451,190.5303,7258.0
2020-02-12 14:40:00,216.42,216.97,216.42,216.89,58202.0,190.5127,190.9968,190.5127,190.9264,58202.0
2020-02-12 14:45:00,216.89,217.0,216.86,216.96,47859.0,190.9264,191.0232,190.9,190.988,47859.0
2020-02-12 14:50:00,216.96,217.0,216.89,216.96,34372.0,190.988,191.0232,190.9264,190.988,34372.0
2020-02-12 14:55:00,216.96,217.0,216.59,216.67,40711.0,190.988,191.0232,190.6623,190.7327,40711.0
2020-02-12 15:00:00,216.66,216.88,216.66,216.82,11575.0,190.7239,190.9176,190.7239,190.8648,11575.0
2020-02-12 15:05:00,216.8,216.81,216.59,216.61,12694.0,190.8472,190.856,190.6623,190.6799,12694.0
2020-02-12 15:10:00,216.56,216.61,216.5,216.56,10149.0,190.6359,190.6799,190.5831,190.6359,10149.0
2020-02-12 15:15:00,216.55,216.75,216.5,216.69,30211.0,190.6271,190.8032,190.5831,190.7503,30211.0
2020-02-12 15:20:00,216.7,216.78,216.67,216.76,17094.0,190.7591,190.8296,190.7327,190.812,17094.0
2020-02-12 15:25:00,216.78,216.79,216.63,216.68,17482.0,190.8296,190.8384,190.6975,190.7415,17482.0
2020-02-12 15:30:00,216.69,216.71,216.56,216.66,37923.0,190.7503,190.7679,190.6359,190.7239,37923.0
2020-02-12 15:35:00,216.66,216.82,216.65,216.73,41961.0,190.7239,190.8648,190.7151,190.7855,41961.0
2020-02-12 15:40:00,216.74,217.0,216.74,216.99,89390.0,190.7944,191.0232,190.7944,191.0144,89390.0
2020-02-12 15:45:00,216.99,217.06,216.98,217.03,31871.0,191.0144,191.076,191.0056,191.0496,31871.0
2020-02-12 15:50:00,217.04,217.33,217.04,217.19,96801.0,191.0584,191.3137,191.0584,191.1905,96801.0
2020-02-12 15:55:00,217.18,217.47,217.07,217.46,238587.0,191.1817,191.437,191.0848,191.4282,238587.0
2020-02-13 09:30:00,216.71,217.27,216.51,216.8,74371.0,190.7679,191.2609,190.5919,190.8472,74371.0
2020-02-13 09:35:00,216.74,216.92,216.49,216.5,25884.0,190.7944,190.9528,190.5743,190.5831,25884.0
2020-02-13 09:40:00,216.49,216.73,216.19,216.56,18925.0,190.5743,190.7855,190.3102,190.6359,18925.0
2020-02-13 09:45:00,216.53,216.79,216.5,216.68,18826.0,190.6095,190.8384,190.5831,190.7415,18826.0
2020-02-13 09:50:00,216.69,217.18,216.68,216.99,27029.0,190.7503,191.1817,190.7415,191.0144,27029.0
2020-02-13 09:55:00,217.02,217.23,216.86,217.0,40629.0,191.0408,191.2257,190.9,191.0232,40629.0
2020-02-13 10:00:00,216.95,217.03,216.78,216.92,41324.0,190.9792,191.0496,190.8296,190.9528,41324.0
2020-02-13 10:05:00,216.92,217.05,216.72,216.79,56874.0,190.9528,191.0672,190.7767,190.8384,56874.0
2020-02-13 10:10:00,216.8,217.12,216.8,217.11,14243.0,190.8472,191.1289,190.8472,191.1201,14243.0
2020-02-13 10:15:00,217.13,217.23,217.0,217.01,13576.0,191.1377,191.2257,191.0232,191.032,13576.0
2020-02-13 10:20:00,216.98,217.03,216.68,216.73,33831.0,191.0056,191.0496,190.7415,190.7855,33831.0
2020-02-13 10:25:00,216.67,216.92,216.4,216.6,78016.0,190.7327,190.9528,190.4951,190.6711,78016.0
2020-02-13 10:30:00,216.65,216.81,216.41,216.68,12087.0,190.7151,190.856,190.5039,190.7415,12087.0
2020-02-13 10:35:00,216.67,216.77,216.54,216.56,13303.0,190.7327,190.8208,190.6183,190.6359,13303.0
2020-02-13 10:40:00,216.6,216.86,216.6,216.83,20379.0,190.6711,190.9,190.6711,190.8736,20379.0
2020-02-13 10:45:00,216.88,217.19,216.78,217.11,16362.0,190.9176,191.1905,190.8296,191.1201,16362.0
2020-02-13 10:50:00,217.11,217.41,217.1,217.41,12351.0,191.1201,191.3841,191.1113,191.3841,12351.0
2020-02-13 10:55:00,217.35,217.62,217.18,217.58,39107.0,191.3313,191.569,191.1817,191.5338,39107.0
2020-02-13 11:00:00,217.57,217.59,217.41,217.51,23400.0,191.525,191.5426,191.3841,191.4722,23400.0
2020-02-13 11:05:00,217.54,217.55,217.3,217.37,17187.0,191.4986,191.5074,191.2873,191.3489,17187.0
2020-02-13 11:10:00,217.37,217.49,217.17,217.25,14815.0,191.3489,191.4546,191.1729,191.2433,14815.0
2020-02-13 11:15:00,217.22,217.3,217.08,217.27,13886.0,191.2169,191.2873,191.0937,191.2609,13886.0
2020-02-13 11:20:00,217.3,217.32,217.15,217.32,5720.0,191.2873,191.3049,191.1553,191.3049,5720.0
2020-02-13 11:25:00,217.29,217.31,217.12,217.12,6667.0,191.2785,191.2961,191.1289,191.1289,6667.0
2020-02-13 11:30:00,217.17,217.48,217.12,217.42,16245.0,191.1729,191.4458,191.1289,191.3929,16245.0
2020-02-13 11:35:00,217.43,217.51,217.27,217.33,10469.0,191.4018,191.4722,191.2609,191.3137,10469.0
2020-02-13 11:40:00,217.3,217.34,217.1,217.23,9880.0,191.2873,191.3225,191.1113,191.2257,9880.0
2020-02-13 11:45:00,217.26,217.3,217.1,217.14,7900.0,191.2521,191.2873,191.1113,191.1465,7900.0
2020-02-13 11:50:00,217.12,217.3,217.09,217.18,9047.0,191.1289,191.2873,191.1025,191.1817,9047.0
2020-02-13 11:55:00,217.13,217.26,217.11,217.26,8171.0,191.1377,191.2521,191.1201,191.2521,8171.0
2020-02-13 12:00:00,217.29,217.39,217.25,217.36,6194.0,191.2785,191.3665,191.2433,191.3401,6194.0
2020-02-13 12:05:00,217.37,217.48,217.34,217.43,7290.0,191.3489,191.4458,191.3225,191.4018,7290.0
2020-02-13 12:10:00,217.46,217.57,217.4,217.41,9682.0,191.4282,191.525,191.3753,191.3841,9682.0
2020-02-13 12:15:00,217.44,217.52,217.39,217.44,8815.0,191.4106,191.481,191.3665,191.4106,8815.0
2020-02-13 12:20:00,217.41,217.41,217.31,217.38,6118.0,191.3841,191.3841,191.2961,191.3577,6118.0
2020-02-13 12:25:00,217.34,217.34,217.2,217.21,5336.0,191.3225,191.3225,191.1993,191.2081,5336.0
2020-02-13 12:30:00,217.26,217.42,217.25,217.42,8711.0,191.2521,191.3929,191.2433,191.3929,8711.0
2020-02-13 12:35:00,217.42,217.53,217.39,217.53,10939.0,191.3929,191.4898,191.3665,191.4898,10939.0
2020-02-13 12:40:00,217.51,217.65,217.49,217.65,9700.0,191.4722,191.5954,191.4546,191.5954,9700.0
2020-02-13 12:45:00,217.63,217.95,217.59,217.93,50118.0,191.5778,191.8595,191.5426,191.8419,50118.0
2020-02-13 12:50:00,217.93,218.05,217.9,217.95,63940.0,191.8419,191.9475,191.8155,191.8595,63940.0
2020-02-13 12:55:00,217.95,218.05,217.84,217.94,70925.0,191.8595,191.9475,191.7627,191.8507,70925.0
2020-02-13 13:00:00,217.94,217.99,217.7,217.83,96894.0,191.8507,191.8947,191.6394,191.7539,96894.0
2020-02-13 13:05:00,217.85,218.0,217.78,217.9,26517.0,191.7715,191.9035,191.7099,191.8155,26517.0
2020-02-13 13:10:00,217.9,217.98,217.75,217.81,31518.0,191.8155,191.8859,191.6834,191.7363,31518.0
2020-02-13 13:15:00,217.81,218.04,217.76,218.01,18156.0,191.7363,191.9387,191.6922,191.9123,18156.0
2020-02-13 13:20:00,218.02,218.33,218.01,218.23,27518.0,191.9211,192.194,191.9123,192.106,27518.0
2020-02-13 13:25:00,218.3,218.38,218.19,218.2,12215.0,192.1676,192.238,192.0708,192.0796,12215.0
2020-02-13 13:30:00,218.18,218.34,218.11,218.3,10278.0,192.062,192.2028,192.0004,192.1676,10278.0
2020-02-13 13:35:00,218.28,218.33,218.18,218.18,8972.0,192.15,192.194,192.062,192.062,8972.0
2020-02-13 13:40:00,218.19,218.29,218.19,218.2,8847.0,192.0708,192.1588,192.0708,192.0796,8847.0
2020-02-13 13:45:00,218.22,218.38,218.13,218.37,13580.0,192.0972,192.238,192.018,192.2292,13580.0
2020-02-13 13:50:00,218.39,218.39,218.15,218.17,9135.0,192.2468,192.2468,192.0356,192.0532,9135.0
2020-02-13 13:55:00,218.2,218.28,218.15,218.26,7496.0,192.0796,192.15,192.0356,192.1324,7496.0
2020-02-13 14:00:00,218.26,218.3,218.1,218.27,29251.0,192.1324,192.1676,191.9915,192.1412,29251.0
2020-02-13 14:05:00,218.26,218.27,217.98,217.98,11223.0,192.1324,192.1412,191.8859,191.8859,11223.0
2020-02-13 14:10:00,217.99,218.08,217.95,218.04,7380.0,191.8947,191.9739,191.8595,191.9387,7380.0
2020-02-13 14:15:00,218.02,218.12,217.95,218.0,6765.0,191.9211,192.0092,191.8595,191.9035,6765.0
2020-02-13 14:20:00,218.0,218.02,217.91,218.0,6466.0,191.9035,191.9211,191.8243,191.9035,6466.0
2020-02-13 14:25:00,218.0,218.02,217.86,217.86,9803.0,191.9035,191.9211,191.7803,191.7803,9803.0
2020-02-13 14:30:00,217.84,218.01,217.8,217.97,32063.0,191.7627,191.9123,191.7275,191.8771,32063.0
2020-02-13 14:35:00,217.99,217.99,217.85,217.91,23624.0,191.8947,191.8947,191.7715,191.8243,23624.0
2020-02-13 14:40:00,217.91,218.09,217.89,218.0,9657.0,191.8243,191.9827,191.8067,191.9035,9657.0
2020-02-13 14:45:00,218.03,218.14,217.92,218.09,11205.0,191.9299,192.0268,191.8331,191.9827,11205.0
2020-02-13 14:50:00,218.12,218.37,218.12,218.31,9277.0,192.0092,192.2292,192.0092,192.1764,9277.0
2020-02-13 14:55:00,218.29,218.32,218.06,218.06,13099.0,192.1588,192.1852,191.9563,191.9563,13099.0
2020-02-13 15:00:00,218.08,218.14,217.93,217.95,13410.0,191.9739,192.0268,191.8419,191.8595,13410.0
2020-02-13 15:05:00,217.95,218.06,217.83,218.0,15011.0,191.8595,191.9563,191.7539,191.9035,15011.0
2020-02-13 15:10:00,217.99,218.02,217.77,217.93,18249.0,191.8947,191.9211,191.7011,191.8419,18249.0
2020-02-13 15:15:00,217.94,217.94,217.78,217.83,14284.0,191.8507,191.8507,191.7099,191.7539,14284.0
2020-02-13 15:20:00,217.82,217.85,217.76,217.82,17758.0,191.7451,191.7715,191.6922,191.7451,17758.0
2020-02-13 15:25:00,217.81,217.88,217.76,217.78,6703.0,191.7363,191.7979,191.6922,191.7099,6703.0
2020-02-13 15:30:00,217.79,217.82,217.58,217.66,17857.0,191.7187,191.7451,191.5338,191.6042,17857.0
2020-02-13 15:35:00,217.71,217.77,217.56,217.59,23615.0,191.6482,191.7011,191.5162,191.5426,23615.0
2020-02-13 15:40:00,217.59,217.69,217.51,217.58,20747.0,191.5426,191.6306,191.4722,191.5338,20747.0
2020-02-13 15:45:00,217.56,217.68,217.47,217.59,25255.0,191.5162,191.6218,191.437,191.5426,25255.0
2020-02-13 15:50:00,217.62,217.69,217.5,217.5,41739.0,191.569,191.6306,191.4634,191.4634,41739.0
2020-02-13 15:55:00,217.51,217.61,217.32,217.57,99544.0,191.4722,191.5602,191.3049,191.525,99544.0
2020-02-14 09:30:00,217.5,217.84,217.06,217.66,46761.0,191.4634,191.7627,191.076,191.6042,46761.0
2020-02-14 09:35:00,217.67,217.76,217.46,217.61,8297.0,191.613,191.6922,191.4282,191.5602,8297.0
2020-02-14 09:40:00,217.65,217.74,217.49,217.56,6932.0,191.5954,191.6746,191.4546,191.5162,6932.0
2020-02-14 09:45:00,217.59,217.59,217.33,217.45,8215.0,191.5426,191.5426,191.3137,191.4194,8215.0
2020-02-14 09:50:00,217.44,217.49,217.25,217.43,14117.0,191.4106,191.4546,191.2433,191.4018,14117.0
2020-02-14 09:55:00,217.43,217.44,217.16,217.22,8122.0,191.4018,191.4106,191.1641,191.2169,8122.0
2020-02-14 10:00:00,217.26,217.42,217.16,217.26,14381.0,191.2521,191.3929,191.1641,191.2521,14381.0
2020-02-14 10:05:00,217.21,217.35,217.21,217.32,6417.0,191.2081,191.3313,191.2081,191.3049,6417.0
2020-02-14 10:10:00,217.31,217.37,217.23,217.33,5483.0,191.2961,191.3489,191.2257,191.3137,5483.0
2020-02-14 10:15:00,217.31,217.53,217.3,217.44,9764.0,191.2961,191.4898,191.2873,191.4106,9764.0
2020-02-14 10:20:00,217.44,217.46,217.3,217.31,11982.0,191.4106,191.4282,191.2873,191.2961,11982.0
2020-02-14 10:25:00,217.31,217.41,217.28,217.31,7752.0,191.2961,191.3841,191.2697,191.2961,7752.0
2020-02-14 10:30:00,217.38,217.55,217.36,217.46,12322.0,191.3577,191.5074,191.3401,191.4282,12322.0
2020-02-14 10:35:00,217.46,217.52,217.22,217.27,12643.0,191.4282,191.481,191.2169,191.2609,12643.0
2020-02-14 10:40:00,217.28,217.32,217.21,217.21,31430.0,191.2697,191.3049,191.2081,191.2081,31430.0
2020-02-14 10:45:00,217.18,217.31,217.12,217.23,8394.0,191.1817,191.2961,191.1289,191.2257,8394.0
2020-02-14 10:50:00,217.27,217.32,217.16,217.19,5729.0,191.2609,191.3049,191.1641,191.1905,5729.0
2020-02-14 10:55:00,217.2,217.27,217.09,217.13,10893.0,191.1993,191.2609,191.1025,191.1377,10893.0
2020-02-14 11:00:00,217.15,217.42,217.15,217.41,14407.0,191.1553,191.3929,191.1553,191.3841,14407.0
2020-02-14 11:05:00,217.41,217.59,217.41,217.58,4890.0,191.3841,191.5426,191.3841,191.5338,4890.0
2020-02-14 11:10:00,217.6,217.71,217.47,217.67,10892.0,191.5514,191.6482,191.437,191.613,10892.0
2020-02-14 11:15:00,217.64,217.65,217.44,217.45,14595.0,191.5866,191.5954,191.4106,191.4194,14595.0
2020-02-14 11:20:00,217.46,217.48,217.14,217.26,19366.0,191.4282,191.4458,191.1465,191.2521,19366.0
2020-02-14 11:25:00,217.26,217.42,217.24,217.39,5370.0,191.2521,191.3929,191.2345,191.3665,5370.0
2020-02-14 11:30:00,217.38,217.46,217.37,217.45,8257.0,191.3577,191.4282,191.3489,191.4194,8257.0
2020-02-14 11:35:00,217.42,217.42,217.27,217.3,3210.0,191.3929,191.3929,191.2609,191.2873,3210.0
2020-02-14 11:40:00,217.3,217.43,217.28,217.3,10889.0,191.2873,191.4018,191.2697,191.2873,10889.0
2020-02-14 11:45:00,217.31,217.36,217.28,217.31,4892.0,191.2961,191.3401,191.2697,191.2961,4892.0
2020-02-14 11:50:00,217.3,217.32,217.16,217.2,9192.0,191.2873,191.3049,191.1641,191.1993,9192.0
2020-02-14 11:55:00,217.2,217.28,217.15,217.27,8300.0,191.1993,191.2697,191.1553,191.2609,8300.0
2020-02-14 12:00:00,217.23,217.24,217.07,217.09,10667.0,191.2257,191.2345,191.0848,191.1025,10667.0
2020-02-14 12:05:00,217.09,217.24,217.08,217.17,16415.0,191.1025,191.2345,191.0937,191.1729,16415.0
2020-02-14 12:10:00,217.18,217.24,217.15,217.17,10119.0,191.1817,191.2345,191.1553,191.1729,10119.0
2020-02-14 12:15:00,217.17,217.21,217.12,217.19,9628.0,191.1729,191.2081,191.1289,191.1905,9628.0
2020-02-14 12:20:00,217.19,217.32,217.12,217.3,11016.0,191.1905,191.3049,191.1289,191.2873,11016.0
2020-02-14 12:25:00,217.28,217.37,217.25,217.25,7076.0,191.2697,191.3489,191.2433,191.2433,7076.0
2020-02-14 12:30:00,217.27,217.39,217.27,217.38,8274.0,191.2609,191.3665,191.2609,191.3577,8274.0
2020-02-14 12:35:00,217.38,217.41,217.35,217.39,6610.0,191.3577,191.3841,191.3313,191.3665,6610.0
2020-02-14 12:40:00,217.38,217.4,217.3,217.35,10195.0,191.3577,191.3753,191.2873,191.3313,10195.0
2020-02-14 12:45:00,217.33,217.38,217.28,217.34,10041.0,191.3137,191.3577,191.2697,191.3225,10041.0
2020-02-14 12:50:00,217.33,217.35,217.19,217.22,9727.0,191.3137,191.3313,191.1905,191.2169,9727.0
2020-02-14 12:55:00,217.22,217.24,217.16,217.24,6499.0,191.2169,191.2345,191.1641,191.2345,6499.0
2020-02-14 13:00:00,217.24,217.36,217.2,217.2,10719.0,191.2345,191.3401,191.1993,191.1993,10719.0
2020-02-14 13:05:00,217.23,217.35,217.23,217.27,12930.0,191.2257,191.3313,191.2257,191.2609,12930.0
2020-02-14 13:10:00,217.28,217.39,217.26,217.39,6140.0,191.2697,191.3665,191.2521,191.3665,6140.0
2020-02-14 13:15:00,217.38,217.4,217.3,217.4,6234.0,191.3577,191.3753,191.2873,191.3753,6234.0
2020-02-14 13:20:00,217.36,217.38,217.29,217.31,2570.0,191.3401,191.3577,191.2785,191.2961,2570.0
2020-02-14 13:25:00,217.31,217.38,217.31,217.31,9826.0,191.2961,191.3577,191.2961,191.2961,9826.0
2020-02-14 13:30:00,217.35,217.35,217.19,217.26,12292.0,191.3313,191.3313,191.1905,191.2521,12292.0
2020-02-14 13:35:00,217.24,217.3,217.21,217.27,5684.0,191.2345,191.2873,191.2081,191.2609,5684.0
2020-02-14 13:40:00,217.27,217.31,217.27,217.31,3175.0,191.2609,191.2961,191.2609,191.2961,3175.0
2020-02-14 13:45:00,217.31,217.31,217.14,217.18,10288.0,191.2961,191.2961,191.1465,191.1817,10288.0
2020-02-14 13:50:00,217.18,217.19,217.12,217.16,7746.0,191.1817,191.1905,191.1289,191.1641,7746.0
2020-02-14 13:55:00,217.16,217.21,217.02,217.12,12524.0,191.1641,191.2081,191.0408,191.1289,12524.0
2020-02-14 14:00:00,217.11,217.15,216.98,217.01,13781.0,191.1201,191.1553,191.0056,191.032,13781.0
2020-02-14 14:05:00,217.0,217.02,216.87,217.02,11356.0,191.0232,191.0408,190.9088,191.0408,11356.0
2020-02-14 14:10:00,217.0,217.0,216.76,216.76,6137.0,191.0232,191.0232,190.812,190.812,6137.0
2020-02-14 14:15:00,216.75,216.79,216.45,216.51,30232.0,190.8032,190.8384,190.5391,190.5919,30232.0
2020-02-14 14:20:00,216.51,216.71,216.49,216.67,17229.0,190.5919,190.7679,190.5743,190.7327,17229.0
2020-02-14 14:25:00,216.68,216.8,216.68,216.76,6782.0,190.7415,190.8472,190.7415,190.812,6782.0
2020-02-14 14:30:00,216.75,216.84,216.63,216.8,7416.0,190.8032,190.8824,190.6975,190.8472,7416.0
2020-02-14 14:35:00,216.79,216.9,216.75,216.83,6976.0,190.8384,190.9352,190.8032,190.8736,6976.0
2020-02-14 14:40:00,216.75,216.78,216.69,216.73,4454.0,190.8032,190.8296,190.7503,190.7855,4454.0
2020-02-14 14:45:00,216.72,216.81,216.66,216.75,8060.0,190.7767,190.856,190.7239,190.8032,8060.0
2020-02-14 14:50:00,216.74,216.82,216.72,216.74,8944.0,190.7944,190.8648,190.7767,190.7944,8944.0
2020-02-14 14:55:00,216.73,216.8,216.72,216.75,11156.0,190.7855,190.8472,190.7767,190.8032,11156.0
2020-02-14 15:00:00,216.77,216.8,216.67,216.7,8675.0,190.8208,190.8472,190.7327,190.7591,8675.0
2020-02-14 15:05:00,216.71,216.78,216.67,216.75,8070.0,190.7679,190.8296,190.7327,190.8032,8070.0
2020-02-14 15:10:00,216.74,216.77,216.51,216.54,9934.0,190.7944,190.8208,190.5919,190.6183,9934.0
2020-02-14 15:15:00,216.55,216.58,216.38,216.47,10245.0,190.6271,190.6535,190.4774,190.5567,10245.0
2020-02-14 15:20:00,216.46,216.61,216.46,216.56,10280.0,190.5479,190.6799,190.5479,190.6359,10280.0
2020-02-14 15:25:00,216.59,216.63,216.54,216.61,11917.0,190.6623,190.6975,190.6183,190.6799,11917.0
2020-02-14 15:30:00,216.59,216.62,216.53,216.6,12030.0,190.6623,190.6887,190.6095,190.6711,12030.0
2020-02-14 15:35:00,216.61,216.73,216.6,216.7,12099.0,190.6799,190.7855,190.6711,190.7591,12099.0
2020-02-14 15:40:00,216.69,216.87,216.65,216.86,17428.0,190.7503,190.9088,190.7151,190.9,17428.0
2020-02-14 15:45:00,216.84,216.94,216.75,216.81,19417.0,190.8824,190.9704,190.8032,190.856,19417.0
2020-02-14 15:50:00,216.82,216.96,216.81,216.91,38636.0,190.8648,190.988,190.856,190.944,38636.0
2020-02-14 15:55:00,216.89,217.09,216.81,217.07,98274.0,190.9264,191.1025,190.856,191.0848,98274.0
2020-02-18 09:30:00,215.92,216.59,215.9,216.22,109052.0,190.0725,190.6623,190.0549,190.3366,109052.0
2020-02-18 09:35:00,216.34,216.41,216.13,216.38,18364.0,190.4422,190.5039,190.2574,190.4774,18364.0
2020-02-18 09:40:00,216.38,216.66,216.35,216.65,32685.0,190.4774,190.7239,190.451,190.7151,32685.0
2020-02-18 09:45:00,216.68,216.93,216.68,216.91,32511.0,190.7415,190.9616,190.7415,190.944,32511.0
2020-02-18 09:50:00,216.91,217.03,216.83,216.97,24434.0,190.944,191.0496,190.8736,190.9968,24434.0
2020-02-18 09:55:00,216.96,216.98,216.8,216.86,13124.0,190.988,191.0056,190.8472,190.9,13124.0
2020-02-18 10:00:00,216.89,216.99,216.79,216.88,20606.0,190.9264,191.0144,190.8384,190.9176,20606.0
2020-02-18 10:05:00,216.87,217.04,216.8,217.04,11795.0,190.9088,191.0584,190.8472,191.0584,11795.0
2020-02-18 10:10:00,217.0,217.01,216.87,216.96,8470.0,191.0232,191.032,190.9088,190.988,8470.0
2020-02-18 10:15:00,216.96,216.96,216.78,216.87,9402.0,190.988,190.988,190.8296,190.9088,9402.0
2020-02-18 10:20:00,216.86,216.96,216.83,216.89,10783.0,190.9,190.988,190.8736,190.9264,10783.0
2020-02-18 10:25:00,216.88,216.93,216.35,216.38,19170.0,190.9176,190.9616,190.451,190.4774,19170.0
2020-02-18 10:30:00,216.47,216.5,216.14,216.16,14346.0,190.5567,190.5831,190.2662,190.2838,14346.0
2020-02-18 10:35:00,216.19,216.42,216.12,216.4,24164.0,190.3102,190.5127,190.2486,190.4951,24164.0
2020-02-18 10:40:00,216.39,216.66,216.39,216.58,14391.0,190.4862,190.7239,190.4862,190.6535,14391.0
2020-02-18 10:45:00,216.54,216.59,216.34,216.35,12808.0,190.6183,190.6623,190.4422,190.451,12808.0
2020-02-18 10:50:00,216.34,216.34,216.15,216.16,17638.0,190.4422,190.4422,190.275,190.2838,17638.0
2020-02-18 10:55:00,216.12,216.35,216.12,216.22,12129.0,190.2486,190.451,190.2486,190.3366,12129.0
2020-02-18 11:00:00,216.25,216.3,216.15,216.23,9384.0,190.363,190.407,190.275,190.3454,9384.0
2020-02-18 11:05:00,216.23,216.26,216.14,216.2,7328.0,190.3454,190.3718,190.2662,190.319,7328.0
2020-02-18 11:10:00,216.17,216.28,216.17,216.28,7226.0,190.2926,190.3894,190.2926,190.3894,7226.0
2020-02-18 11:15:00,216.28,216.38,216.07,216.1,28950.0,190.3894,190.4774,190.2046,190.231,28950.0
2020-02-18 11:20:00,216.09,216.2,215.92,216.01,25917.0,190.2222,190.319,190.0725,190.1517,25917.0
2020-02-18 11:25:00,216.01,216.01,215.7,215.71,33752.0,190.1517,190.1517,189.8788,189.8877,33752.0
2020-02-18 11:30:00,215.72,215.82,215.67,215.77,12954.0,189.8965,189.9845,189.8524,189.9405,12954.0
2020-02-18 11:35:00,215.78,215.96,215.78,215.9,11502.0,189.9493,190.1077,189.9493,190.0549,11502.0
2020-02-18 11:40:00,215.92,215.97,215.85,215.88,9281.0,190.0725,190.1165,190.0109,190.0373,9281.0
2020-02-18 11:45:00,215.88,216.01,215.88,216.01,6733.0,190.0373,190.1517,190.0373,190.1517,6733.0
2020-02-18 11:50:00,215.98,216.11,215.84,215.86,28742.0,190.1253,190.2398,190.0021,190.0197,28742.0
2020-02-18 11:55:00,215.86,216.0,215.82,215.85,15648.0,190.0197,190.1429,189.9845,190.0109,15648.0
2020-02-18 12:00:00,215.85,215.94,215.8,215.91,7751.0,190.0109,190.0901,189.9669,190.0637,7751.0
2020-02-18 12:05:00,215.91,216.2,215.88,216.2,62790.0,190.0637,190.319,190.0373,190.319,62790.0
2020-02-18 12:10:00,216.26,216.35,216.01,216.03,70163.0,190.3718,190.451,190.1517,190.1693,70163.0
2020-02-18 12:15:00,216.03,216.27,216.0,216.25,47662.0,190.1693,190.3806,190.1429,190.363,47662.0
2020-02-18 12:20:00,216.28,216.43,216.23,216.39,36468.0,190.3894,190.5215,190.3454,190.4862,36468.0
2020-02-18 12:25:00,216.38,216.54,216.36,216.44,23172.0,190.4774,190.6183,190.4598,190.5303,23172.0
2020-02-18 12:30:00,216.43,216.67,216.43,216.66,11742.0,190.5215,190.7327,190.5215,190.7239,11742.0
2020-02-18 12:35:00,216.67,216.71,216.55,216.55,17742.0,190.7327,190.7679,190.6271,190.6271,17742.0
2020-02-18 12:40:00,216.55,216.57,216.44,216.45,15064.0,190.6271,190.6447,190.5303,190.5391,15064.0
2020-02-18 12:45:00,216.47,216.51,216.39,216.41,8401.0,190.5567,190.5919,190.4862,190.5039,8401.0
2020-02-18 12:50:00,216.38,216.46,216.33,216.41,11710.0,190.4774,190.5479,190.4334,190.5039,11710.0
2020-02-18 12:55:00,216.42,216.46,216.31,216.32,12565.0,190.5127,190.5479,190.4158,190.4246,12565.0
2020-02-18 13:00:00,216.34,216.35,216.21,216.32,36112.0,190.4422,190.451,190.3278,190.4246,36112.0
2020-02-18 13:05:00,216.36,216.43,216.33,216.43,7569.0,190.4598,190.5215,190.4334,190.5215,7569.0
2020-02-18 13:10:00,216.43,216.44,216.32,216.34,41301.0,190.5215,190.5303,190.4246,190.4422,41301.0
2020-02-18 13:15:00,216.34,216.48,216.26,216.3,47697.0,190.4422,190.5655,190.3718,190.407,47697.0
2020-02-18 13:20:00,216.29,216.68,216.29,216.63,10895.0,190.3982,190.7415,190.3982,190.6975,10895.0
2020-02-18 13:25:00,216.66,216.68,216.48,216.52,12823.0,190.7239,190.7415,190.5655,190.6007,12823.0
2020-02-18 13:30:00,216.52,216.64,216.47,216.63,31365.0,190.6007,190.7063,190.5567,190.6975,31365.0
2020-02-18 13:35:00,216.64,216.64,216.51,216.52,7394.0,190.7063,190.7063,190.5919,190.6007,7394.0
2020-02-18 13:40:00,216.51,216.59,216.48,216.49,10519.0,190.5919,190.6623,190.5655,190.5743,10519.0
2020-02-18 13:45:00,216.48,216.53,216.48,216.51,4271.0,190.5655,190.6095,190.5655,190.5919,4271.0
2020-02-18 13:50:00,216.51,216.54,216.48,216.5,9273.0,190.5919,190.6183,190.5655,190.5831,9273.0
2020-02-18 13:55:00,216.48,216.48,216.24,216.3,15672.0,190.5655,190.5655,190.3542,190.407,15672.0
2020-02-18 14:00:00,216.31,216.48,216.24,216.45,34309.0,190.4158,190.5655,190.3542,190.5391,34309.0
2020-02-18 14:05:00,216.46,216.6,216.41,216.55,6720.0,190.5479,190.6711,190.5039,190.6271,6720.0
2020-02-18 14:10:00,216.55,216.56,216.42,216.42,6072.0,190.6271,190.6359,190.5127,190.5127,6072.0
2020-02-18 14:15:00,216.45,216.58,216.45,216.52,7245.0,190.5391,190.6535,190.5391,190.6007,7245.0
2020-02-18 14:20:00,216.53,216.56,216.44,216.56,15681.0,190.6095,190.6359,190.5303,190.6359,15681.0
2020-02-18 14:25:00,216.6,216.78,216.6,216.73,7570.0,190.6711,190.8296,190.6711,190.7855,7570.0
2020-02-18 14:30:00,216.73,216.73,216.62,216.62,5848.0,190.7855,190.7855,190.6887,190.6887,5848.0
2020-02-18 14:35:00,216.66,216.72,216.59,216.62,5840.0,190.7239,190.7767,190.6623,190.6887,5840.0
2020-02-18 14:40:00,216.63,216.63,216.52,216.52,5744.0,190.6975,190.6975,190.6007,190.6007,5744.0
2020-02-18 14:45:00,216.52,216.58,216.5,216.5,6228.0,190.6007,190.6535,190.5831,190.5831,6228.0
2020-02-18 14:50:00,216.52,216.59,216.52,216.55,8748.0,190.6007,190.6623,190.6007,190.6271,8748.0
2020-02-18 14:55:00,216.56,216.58,216.43,216.47,11357.0,190.6359,190.6535,190.5215,190.5567,11357.0
2020-02-18 15:00:00,216.47,216.5,216.32,216.44,14605.0,190.5567,190.5831,190.4246,190.5303,14605.0
2020-02-18 15:05:00,216.45,216.46,216.39,216.39,8467.0,190.5391,190.5479,190.4862,190.4862,8467.0
2020-02-18 15:10:00,216.41,216.5,216.31,216.35,13687.0,190.5039,190.5831,190.4158,190.451,13687.0
2020-02-18 15:15:00,216.37,216.39,216.14,216.23,32902.0,190.4686,190.4862,190.2662,190.3454,32902.0
2020-02-18 15:20:00,216.22,216.31,216.15,216.31,13212.0,190.3366,190.4158,190.275,190.4158,13212.0
2020-02-18 15:25:00,216.33,216.38,216.24,216.34,10788.0,190.4334,190.4774,190.3542,190.4422,10788.0
2020-02-18 15:30:00,216.35,216.37,216.21,216.25,23421.0,190.451,190.4686,190.3278,190.363,23421.0
2020-02-18 15:35:00,216.26,216.26,216.11,216.14,29517.0,190.3718,190.3718,190.2398,190.2662,29517.0
2020-02-18 15:40:00,216.15,216.16,216.0,216.09,38144.0,190.275,190.2838,190.1429,190.2222,38144.0
2020-02-18 15:45:00,216.08,216.17,215.91,216.12,77613.0,190.2134,190.2926,190.0637,190.2486,77613.0
2020-02-18 15:50:00,216.16,216.16,215.95,215.98,51514.0,190.2838,190.2838,190.0989,190.1253,51514.0
2020-02-18 15:55:00,215.97,216.21,215.74,216.16,169268.0,190.1165,190.3278,189.9141,190.2838,169268.0
2020-02-19 09:30:00,216.81,216.92,216.38,216.52,63151.0,190.856,190.9528,190.4774,190.6007,63151.0
2020-02-19 09:35:00,216.55,216.56,216.12,216.28,17641.0,190.6271,190.6359,190.2486,190.3894,17641.0
2020-02-19 09:40:00,216.34,216.5,216.04,216.09,20466.0,190.4422,190.5831,190.1781,190.2222,20466.0
2020-02-19 09:45:00,216.08,216.24,215.85,215.93,27328.0,190.2134,190.3542,190.0109,190.0813,27328.0
2020-02-19 09:50:00,215.9,215.99,215.66,215.87,24246.0,190.0549,190.1341,189.8436,190.0285,24246.0
2020-02-19 09:55:00,215.89,215.97,215.79,215.95,16699.0,190.0461,190.1165,189.9581,190.0989,16699.0
2020-02-19 10:00:00,215.96,216.09,215.8,215.94,15838.0,190.1077,190.2222,189.9669,190.0901,15838.0
2020-02-19 10:05:00,215.96,216.1,215.89,215.97,15144.0,190.1077,190.231,190.0461,190.1165,15144.0
2020-02-19 10:10:00,215.93,216.02,215.77,215.77,14761.0,190.0813,190.1605,189.9405,189.9405,14761.0
2020-02-19 10:15:00,215.75,215.92,215.69,215.86,13476.0,189.9229,190.0725,189.87,190.0197,13476.0
2020-02-19 10:20:00,215.93,216.18,215.92,216.12,17529.0,190.0813,190.3014,190.0725,190.2486,17529.0
2020-02-19 10:25:00,216.13,216.31,216.09,216.31,10972.0,190.2574,190.4158,190.2222,190.4158,10972.0
2020-02-19 10:30:00,216.33,216.38,216.25,216.36,13594.0,190.4334,190.4774,190.363,190.4598,13594.0
2020-02-19 10:35:00,216.36,216.36,216.16,216.23,11433.0,190.4598,190.4598,190.2838,190.3454,11433.0
2020-02-19 10:40:00,216.23,216.34,216.21,216.3,11834.0,190.3454,190.4422,190.3278,190.407,11834.0
2020-02-19 10:45:00,216.31,216.33,216.11,216.11,21655.0,190.4158,190.4334,190.2398,190.2398,21655.0
2020-02-19 10:50:00,216.13,216.31,216.05,216.18,35351.0,190.2574,190.4158,190.187,190.3014,35351.0
2020-02-19 10:55:00,216.17,216.2,216.0,216.13,31198.0,190.2926,190.319,190.1429,190.2574,31198.0
2020-02-19 11:00:00,216.11,216.28,216.02,216.27,16119.0,190.2398,190.3894,190.1605,190.3806,16119.0
2020-02-19 11:05:00,216.27,216.43,216.23,216.43,9070.0,190.3806,190.5215,190.3454,190.5215,9070.0
2020-02-19 11:10:00,216.42,216.5,216.39,216.47,16221.0,190.5127,190.5831,190.4862,190.5567,16221.0
2020-02-19 11:15:00,216.47,216.57,216.46,216.46,22025.0,190.5567,190.6447,190.5479,190.5479,22025.0
2020-02-19 11:20:00,216.44,216.47,216.34,216.39,11447.0,190.5303,190.5567,190.4422,190.4862,11447.0
2020-02-19 11:25:00,216.41,216.6,216.31,216.56,16687.0,190.5039,190.6711,190.4158,190.6359,16687.0
2020-02-19 11:30:00,216.57,216.62,216.55,216.56,7376.0,190.6447,190.6887,190.6271,190.6359,7376.0
2020-02-19 11:35:00,216.57,216.64,216.51,216.62,12805.0,190.6447,190.7063,190.5919,190.6887,12805.0
2020-02-19 11:40:00,216.63,216.74,216.57,216.68,14543.0,190.6975,190.7944,190.6447,190.7415,14543.0
2020-02-19 11:45:00,216.63,216.68,216.45,216.54,31024.0,190.6975,190.7415,190.5391,190.6183,31024.0
2020-02-19 11:50:00,216.55,216.56,216.32,216.39,10087.0,190.6271,190.6359,190.4246,190.4862,10087.0
2020-02-19 11:55:00,216.39,216.62,216.37,216.62,7557.0,190.4862,190.6887,190.4686,190.6887,7557.0
2020-02-19 12:00:00,216.61,216.64,216.52,216.52,11524.0,190.6799,190.7063,190.6007,190.6007,11524.0
2020-02-19 12:05:00,216.53,216.59,216.44,216.47,7786.0,190.6095,190.6623,190.5303,190.5567,7786.0
2020-02-19 12:10:00,216.45,216.52,216.29,216.52,9104.0,190.5391,190.6007,190.3982,190.6007,9104.0
2020-02-19 12:15:00,216.51,216.7,216.51,216.63,12348.0,190.5919,190.7591,190.5919,190.6975,12348.0
2020-02-19 12:20:00,216.63,216.63,216.43,216.48,9931.0,190.6975,190.6975,190.5215,190.5655,9931.0
2020-02-19 12:25:00,216.47,216.56,216.4,216.46,8090.0,190.5567,190.6359,190.4951,190.5479,8090.0
2020-02-19 12:30:00,216.38,216.45,216.38,216.41,4981.0,190.4774,190.5391,190.4774,190.5039,4981.0
2020-02-19 12:35:00,216.43,216.48,216.41,216.44,9249.0,190.5215,190.5655,190.5039,190.5303,9249.0
2020-02-19 12:40:00,216.43,216.47,216.41,216.45,11668.0,190.5215,190.5567,190.5039,190.5391,11668.0
2020-02-19 12:45:00,216.44,216.55,216.41,216.44,10948.0,190.5303,190.6271,190.5039,190.5303,10948.0
2020-02-19 12:50:00,216.43,216.44,216.36,216.36,7756.0,190.5215,190.5303,190.4598,190.4598,7756.0
2020-02-19 12:55:00,216.35,216.36,216.25,216.25,7772.0,190.451,190.4598,190.363,190.363,7772.0
2020-02-19 13:00:00,216.25,216.26,216.19,216.19,5818.0,190.363,190.3718,190.3102,190.3102,5818.0
2020-02-19 13:05:00,216.18,216.25,216.16,216.18,8542.0,190.3014,190.363,190.2838,190.3014,8542.0
2020-02-19 13:10:00,216.19,216.22,216.16,216.19,7412.0,190.3102,190.3366,190.2838,190.3102,7412.0
2020-02-19 13:15:00,216.18,216.19,216.15,216.18,6123.0,190.3014,190.3102,190.275,190.3014,6123.0
2020-02-19 13:20:00,216.14,216.14,215.83,215.85,17744.0,190.2662,190.2662,189.9933,190.0109,17744.0
2020-02-19 13:25:00,215.84,215.85,215.73,215.78,11155.0,190.0021,190.0109,189.9053,189.9493,11155.0
2020-02-19 13:30:00,215.8,215.93,215.8,215.88,13047.0,189.9669,190.0813,189.9669,190.0373,13047.0
2020-02-19 13:35:00,215.89,215.9,215.7,215.7,9691.0,190.0461,190.0549,189.8788,189.8788,9691.0
2020-02-19 13:40:00,215.7,215.79,215.65,215.73,14511.0,189.8788,189.9581,189.8348,189.9053,14511.0
2020-02-19 13:45:00,215.7,215.82,215.66,215.82,16007.0,189.8788,189.9845,189.8436,189.9845,16007.0
2020-02-19 13:50:00,215.84,215.94,215.83,215.92,9676.0,190.0021,190.0901,189.9933,190.0725,9676.0
2020-02-19 13:55:00,215.91,215.92,215.84,215.9,9413.0,190.0637,190.0725,190.0021,190.0549,9413.0
2020-02-19 14:00:00,215.9,216.0,215.78,215.83,29330.0,190.0549,190.1429,189.9493,189.9933,29330.0
2020-02-19 14:05:00,215.83,215.97,215.78,215.96,11116.0,189.9933,190.1165,189.9493,190.1077,11116.0
2020-02-19 14:10:00,215.95,215.95,215.87,215.9,9183.0,190.0989,190.0989,190.0285,190.0549,9183.0
2020-02-19 14:15:00,215.9,215.96,215.85,215.86,10057.0,190.0549,190.1077,190.0109,190.0197,10057.0
2020-02-19 14:20:00,215.86,215.87,215.76,215.86,10723.0,190.0197,190.0285,189.9317,190.0197,10723.0
2020-02-19 14:25:00,215.86,215.88,215.77,215.82,8439.0,190.0197,190.0373,189.9405,189.9845,8439.0
2020-02-19 14:30:00,215.81,215.88,215.8,215.85,9538.0,189.9757,190.0373,189.9669,190.0109,9538.0
2020-02-19 14:35:00,215.87,215.91,215.83,215.86,7758.0,190.0285,190.0637,189.9933,190.0197,7758.0
2020-02-19 14:40:00,215.86,216.01,215.86,215.99,11527.0,190.0197,190.1517,190.0197,190.1341,11527.0
2020-02-19 14:45:00,215.99,216.04,215.95,216.01,12849.0,190.1341,190.1781,190.0989,190.1517,12849.0
2020-02-19 14:50:00,216.01,216.01,215.92,215.93,10070.0,190.1517,190.1517,190.0725,190.0813,10070.0
2020-02-19 14:55:00,215.93,215.97,215.88,215.93,9645.0,190.0813,190.1165,190.0373,190.0813,9645.0
2020-02-19 15:00:00,215.95,216.03,215.91,215.93,15506.0,190.0989,190.1693,190.0637,190.0813,15506.0
2020-02-19 15:05:00,215.89,215.99,215.86,215.99,12097.0,190.0461,190.1341,190.0197,190.1341,12097.0
2020-02-19 15:10:00,215.97,216.04,215.92,216.04,14710.0,190.1165,190.1781,190.0725,190.1781,14710.0
2020-02-19 15:15:00,216.06,216.07,215.96,215.98,15477.0,190.1958,190.2046,190.1077,190.1253,15477.0
2020-02-19 15:20:00,215.97,215.97,215.83,215.87,13337.0,190.1165,190.1165,189.9933,190.0285,13337.0
2020-02-19 15:25:00,215.87,215.92,215.84,215.86,10954.0,190.0285,190.0725,190.0021,190.0197,10954.0
2020-02-19 15:30:00,215.87,215.88,215.74,215.74,20413.0,190.0285,190.0373,189.9141,189.9141,20413.0
2020-02-19 15:35:00,215.74,215.89,215.73,215.83,21573.0,189.9141,190.0461,189.9053,189.9933,21573.0
2020-02-19 15:40:00,215.81,215.94,215.81,215.88,19116.0,189.9757,190.0901,189.9757,190.0373,19116.0
2020-02-19 15:45:00,215.88,215.91,215.75,215.79,23088.0,190.0373,190.0637,189.9229,189.9581,23088.0
2020-02-19 15:50:00,215.78,215.81,215.64,215.76,46077.0,189.9493,189.9757,189.826,189.9317,46077.0
2020-02-19 15:55:00,215.77,215.86,215.61,215.63,69933.0,189.9405,190.0197,189.7996,189.8172,69933.0
2020-02-20 09:30:00,216.15,216.65,215.75,215.75,71435.0,190.275,190.7151,189.9229,189.9229,71435.0
2020-02-20 09:35:00,215.83,216.35,215.83,216.23,13064.0,189.9933,190.451,189.9933,190.3454,13064.0
2020-02-20 09:40:00,216.22,216.38,216.08,216.15,17197.0,190.3366,190.4774,190.2134,190.275,17197.0
2020-02-20 09:45:00,216.14,216.32,216.05,216.18,19435.0,190.2662,190.4246,190.187,190.3014,19435.0
2020-02-20 09:50:00,216.19,216.36,216.1,216.16,12594.0,190.3102,190.4598,190.231,190.2838,12594.0
2020-02-20 09:55:00,216.23,216.23,216.06,216.2,10656.0,190.3454,190.3454,190.1958,190.319,10656.0
2020-02-20 10:00:00,216.17,216.17,215.78,215.81,21295.0,190.2926,190.2926,189.9493,189.9757,21295.0
2020-02-20 10:05:00,215.84,215.87,215.72,215.74,16784.0,190.0021,190.0285,189.8965,189.9141,16784.0
2020-02-20 10:10:00,215.73,215.78,215.54,215.72,17775.0,189.9053,189.9493,189.738,189.8965,17775.0
2020-02-20 10:15:00,215.74,215.9,215.7,215.71,18598.0,189.9141,190.0549,189.8788,189.8877,18598.0
2020-02-20 10:20:00,215.74,215.74,215.61,215.63,12683.0,189.9141,189.9141,189.7996,189.8172,12683.0
2020-02-20 10:25:00,215.68,215.69,215.59,215.63,10470.0,189.8612,189.87,189.782,189.8172,10470.0
2020-02-20 10:30:00,215.65,215.66,215.52,215.59,13939.0,189.8348,189.8436,189.7204,189.782,13939.0
2020-02-20 10:35:00,215.59,215.62,215.38,215.42,14797.0,189.782,189.8084,189.5972,189.6324,14797.0
2020-02-20 10:40:00,215.39,215.67,215.33,215.66,14894.0,189.606,189.8524,189.5531,189.8436,14894.0
2020-02-20 10:45:00,215.67,215.69,215.27,215.28,14565.0,189.8524,189.87,189.5003,189.5091,14565.0
2020-02-20 10:50:00,215.25,215.28,215.16,215.18,14373.0,189.4827,189.5091,189.4035,189.4211,14373.0
2020-02-20 10:55:00,215.22,215.33,215.17,215.23,9930.0,189.4563,189.5531,189.4123,189.4651,9930.0
2020-02-20 11:00:00,215.24,215.24,214.9,214.92,24529.0,189.4739,189.4739,189.1746,189.1922,24529.0
2020-02-20 11:05:00,214.92,215.06,214.55,214.83,179921.0,189.1922,189.3155,188.8665,189.113,179921.0
2020-02-20 11:10:00,214.77,214.92,214.58,214.61,95238.0,189.0602,189.1922,188.8929,188.9193,95238.0
2020-02-20 11:15:00,214.63,214.93,214.61,214.7,31659.0,188.9369,189.201,188.9193,188.9986,31659.0
2020-02-20 11:20:00,214.7,214.71,214.53,214.6,18798.0,188.9986,189.0074,188.8489,188.9105,18798.0
2020-02-20 11:25:00,214.61,214.61,213.92,213.92,45286.0,188.9193,188.9193,188.3119,188.3119,45286.0
2020-02-20 11:30:00,213.99,214.12,213.04,213.05,31685.0,188.3736,188.488,187.5373,187.5461,31685.0
2020-02-20 11:35:00,213.08,213.56,212.78,213.48,37853.0,187.5725,187.995,187.3084,187.9246,37853.0
2020-02-20 11:40:00,213.38,213.64,213.23,213.58,19816.0,187.8366,188.0654,187.7045,188.0126,19816.0
2020-02-20 11:45:00,213.59,213.59,213.3,213.44,13344.0,188.0214,188.0214,187.7661,187.8894,13344.0
2020-02-20 11:50:00,213.39,213.67,213.3,213.55,18259.0,187.8454,188.0919,187.7661,187.9862,18259.0
2020-02-20 11:55:00,213.56,213.64,213.46,213.5,38113.0,187.995,188.0654,187.907,187.9422,38113.0
2020-02-20 12:00:00,213.48,213.69,213.47,213.56,15229.0,187.9246,188.1095,187.9158,187.995,15229.0
2020-02-20 12:05:00,213.59,213.65,213.44,213.44,10264.0,188.0214,188.0743,187.8894,187.8894,10264.0
2020-02-20 12:10:00,213.45,213.8,213.45,213.8,35418.0,187.8982,188.2063,187.8982,188.2063,35418.0
2020-02-20 12:15:00,213.81,213.81,213.4,213.4,12374.0,188.2151,188.2151,187.8542,187.8542,12374.0
2020-02-20 12:20:00,213.4,213.41,213.26,213.35,11639.0,187.8542,187.863,187.7309,187.8102,11639.0
2020-02-20 12:25:00,213.35,213.46,213.3,213.45,10969.0,187.8102,187.907,187.7661,187.8982,10969.0
2020-02-20 12:30:00,213.49,213.5,213.25,213.47,13920.0,187.9334,187.9422,187.7221,187.9158,13920.0
2020-02-20 12:35:00,213.48,213.52,213.39,213.39,6384.0,187.9246,187.9598,187.8454,187.8454,6384.0
2020-02-20 12:40:00,213.42,213.46,213.14,213.19,5843.0,187.8718,187.907,187.6253,187.6693,5843.0
2020-02-20 12:45:00,213.19,213.36,213.16,213.22,10823.0,187.6693,187.819,187.6429,187.6957,10823.0
2020-02-20 12:50:00,213.18,213.29,213.15,213.21,6605.0,187.6605,187.7573,187.6341,187.6869,6605.0
2020-02-20 12:55:00,213.22,213.74,213.22,213.45,31010.0,187.6957,188.1535,187.6957,187.8982,31010.0
2020-02-20 13:00:00,213.43,213.48,213.37,213.38,8282.0,187.8806,187.9246,187.8278,187.8366,8282.0
2020-02-20 13:05:00,213.4,213.75,213.37,213.72,13017.0,187.8542,188.1623,187.8278,188.1359,13017.0
2020-02-20 13:10:00,213.72,213.87,213.72,213.79,13418.0,188.1359,188.2679,188.1359,188.1975,13418.0
2020-02-20 13:15:00,213.81,213.87,213.72,213.73,9838.0,188.2151,188.2679,188.1359,188.1447,9838.0
2020-02-20 13:20:00,213.75,213.98,213.72,213.95,6450.0,188.1623,188.3647,188.1359,188.3383,6450.0
2020-02-20 13:25:00,213.96,213.98,213.87,213.88,8234.0,188.3471,188.3647,188.2679,188.2767,8234.0
2020-02-20 13:30:00,213.88,213.9,213.66,213.79,28768.0,188.2767,188.2943,188.0831,188.1975,28768.0
2020-02-20 13:35:00,213.78,213.9,213.77,213.9,16425.0,188.1887,188.2943,188.1799,188.2943,16425.0
2020-02-20 13:40:00,213.92,214.0,213.57,213.71,55637.0,188.3119,188.3824,188.0038,188.1271,55637.0
2020-02-20 13:45:00,213.71,213.93,213.7,213.84,13480.0,188.1271,188.3207,188.1183,188.2415,13480.0
2020-02-20 13:50:00,213.81,213.88,213.78,213.79,12437.0,188.2151,188.2767,188.1887,188.1975,12437.0
2020-02-20 13:55:00,213.83,213.85,213.71,213.74,12260.0,188.2327,188.2503,188.1271,188.1535,12260.0
2020-02-20 14:00:00,213.78,214.08,213.78,214.06,17402.0,188.1887,188.4528,188.1887,188.4352,17402.0
2020-02-20 14:05:00,214.03,214.06,213.91,213.93,14029.0,188.4088,188.4352,188.3031,188.3207,14029.0
2020-02-20 14:10:00,213.94,214.18,213.93,214.0,27183.0,188.3295,188.5408,188.3207,188.3824,27183.0
2020-02-20 14:15:00,213.99,214.04,213.85,213.85,21052.0,188.3736,188.4176,188.2503,188.2503,21052.0
2020-02-20 14:20:00,213.87,214.03,213.85,213.99,10534.0,188.2679,188.4088,188.2503,188.3736,10534.0
2020-02-20 14:25:00,213.97,213.97,213.66,213.83,24427.0,188.3559,188.3559,188.0831,188.2327,24427.0
2020-02-20 14:30:00,213.81,214.1,213.78,214.08,20514.0,188.2151,188.4704,188.1887,188.4528,20514.0
2020-02-20 14:35:00,214.06,214.14,213.81,214.13,59155.0,188.4352,188.5056,188.2151,188.4968,59155.0
2020-02-20 14:40:00,214.07,214.34,214.07,214.34,17798.0,188.444,188.6817,188.444,188.6817,17798.0
2020-02-20 14:45:00,214.31,214.32,214.03,214.13,12037.0,188.6552,188.664,188.4088,188.4968,12037.0
2020-02-20 14:50:00,214.15,214.22,214.07,214.2,9110.0,188.5144,188.576,188.444,188.5584,9110.0
2020-02-20 14:55:00,214.23,214.33,214.05,214.31,21265.0,188.5848,188.6728,188.4264,188.6552,21265.0
2020-02-20 15:00:00,214.32,214.48,214.29,214.48,7525.0,188.664,188.8049,188.6376,188.8049,7525.0
2020-02-20 15:05:00,214.49,214.55,214.46,214.52,10589.0,188.8137,188.8665,188.7873,188.8401,10589.0
2020-02-20 15:10:00,214.52,214.55,214.31,214.37,12081.0,188.8401,188.8665,188.6552,188.7081,12081.0
2020-02-20 15:15:00,214.37,214.51,214.32,214.51,14657.0,188.7081,188.8313,188.664,188.8313,14657.0
2020-02-20 15:20:00,214.51,214.72,214.49,214.62,13233.0,188.8313,189.0162,188.8137,188.9281,13233.0
2020-02-20 15:25:00,214.62,214.78,214.62,214.78,10033.0,188.9281,189.069,188.9281,189.069,10033.0
2020-02-20 15:30:00,214.79,214.91,214.77,214.8,15414.0,189.0778,189.1834,189.0602,189.0866,15414.0
2020-02-20 15:35:00,214.8,214.88,214.73,214.78,16706.0,189.0866,189.157,189.025,189.069,16706.0
2020-02-20 15:40:00,214.77,214.93,214.76,214.92,17149.0,189.0602,189.201,189.0514,189.1922,17149.0
2020-02-20 15:45:00,214.93,214.98,214.67,214.8,29643.0,189.201,189.245,188.9721,189.0866,29643.0
2020-02-20 15:50:00,214.82,215.17,214.8,215.17,56137.0,189.1042,189.4123,189.0866,189.4123,56137.0
2020-02-20 15:55:00,215.17,215.21,214.98,215.06,120230.0,189.4123,189.4475,189.245,189.3155,120230.0
2020-02-21 09:30:00,215.24,215.79,214.66,215.3,189629.0,189.4739,189.9581,188.9633,189.5267,189629.0
2020-02-21 09:35:00,215.32,215.4,214.49,214.66,45931.0,189.5443,189.6148,188.8137,188.9633,45931.0
2020-02-21 09:40:00,214.68,214.98,214.49,214.85,49696.0,188.981,189.245,188.8137,189.1306,49696.0
2020-02-21 09:45:00,214.82,214.84,214.31,214.48,18374.0,189.1042,189.1218,188.6552,188.8049,18374.0
2020-02-21 09:50:00,214.51,214.72,214.42,214.71,23213.0,188.8313,189.0162,188.7521,189.0074,23213.0
2020-02-21 09:55:00,214.7,214.92,214.62,214.83,26165.0,188.9986,189.1922,188.9281,189.113,26165.0
2020-02-21 10:00:00,214.77,214.79,214.3,214.3,19679.0,189.0602,189.0778,188.6464,188.6464,19679.0
2020-02-21 10:05:00,214.35,215.0,214.3,214.95,24692.0,188.6905,189.2626,188.6464,189.2186,24692.0
2020-02-21 10:10:00,214.98,215.0,214.6,214.68,23125.0,189.245,189.2626,188.9105,188.981,23125.0
2020-02-21 10:15:00,214.72,215.02,214.59,214.59,20101.0,189.0162,189.2803,188.9017,188.9017,20101.0
2020-02-21 10:20:00,214.63,214.85,214.52,214.68,15452.0,188.9369,189.1306,188.8401,188.981,15452.0
2020-02-21 10:25:00,214.69,214.82,214.65,214.76,11570.0,188.9898,189.1042,188.9545,189.0514,11570.0
2020-02-21 10:30:00,214.8,214.82,214.6,214.6,14355.0,189.0866,189.1042,188.9105,188.9105,14355.0
2020-02-21 10:35:00,214.62,214.87,214.61,214.69,8291.0,188.9281,189.1482,188.9193,188.9898,8291.0
2020-02-21 10:40:00,214.66,214.75,214.53,214.68,10369.0,188.9633,189.0426,188.8489,188.981,10369.0
2020-02-21 10:45:00,214.69,214.92,214.44,214.87,126302.0,188.9898,189.1922,188.7697,189.1482,126302.0
2020-02-21 10:50:00,214.89,215.57,214.89,215.34,107243.0,189.1658,189.7644,189.1658,189.5619,107243.0
2020-02-21 10:55:00,215.34,215.51,215.23,215.38,13631.0,189.5619,189.7116,189.4651,189.5972,13631.0
2020-02-21 11:00:00,215.39,215.39,215.05,215.06,11748.0,189.606,189.606,189.3067,189.3155,11748.0
2020-02-21 11:05:00,215.1,215.36,214.99,215.07,91548.0,189.3507,189.5795,189.2538,189.3243,91548.0
2020-02-21 11:10:00,215.0,215.14,214.89,215.03,40400.0,189.2626,189.3859,189.1658,189.2891,40400.0
2020-02-21 11:15:00,215.05,215.49,215.04,215.39,11457.0,189.3067,189.694,189.2979,189.606,11457.0
2020-02-21 11:20:00,215.38,215.7,215.33,215.7,12015.0,189.5972,189.8788,189.5531,189.8788,12015.0
2020-02-21 11:25:00,215.74,216.04,215.73,216.03,27120.0,189.9141,190.1781,189.9053,190.1693,27120.0
2020-02-21 11:30:00,216.06,216.29,216.03,216.03,28517.0,190.1958,190.3982,190.1693,190.1693,28517.0
2020-02-21 11:35:00,216.02,216.16,215.94,216.16,11077.0,190.1605,190.2838,190.0901,190.2838,11077.0
2020-02-21 11:40:00,216.17,216.24,216.04,216.1,15663.0,190.2926,190.3542,190.1781,190.231,15663.0
2020-02-21 11:45:00,216.15,216.21,216.03,216.21,8410.0,190.275,190.3278,190.1693,190.3278,8410.0
2020-02-21 11:50:00,216.18,216.24,216.12,216.16,12150.0,190.3014,190.3542,190.2486,190.2838,12150.0
2020-02-21 11:55:00,216.21,216.28,216.17,216.18,9752.0,190.3278,190.3894,190.2926,190.3014,9752.0
2020-02-21 12:00:00,216.18,216.29,216.15,216.29,11189.0,190.3014,190.3982,190.275,190.3982,11189.0
2020-02-21 12:05:00,216.28,216.37,216.25,216.27,10218.0,190.3894,190.4686,190.363,190.3806,10218.0
2020-02-21 12:10:00,216.26,216.37,216.25,216.3,12410.0,190.3718,190.4686,190.363,190.407,12410.0
2020-02-21 12:15:00,216.28,216.31,216.15,216.15,15931.0,190.3894,190.4158,190.275,190.275,15931.0
2020-02-21 12:20:00,216.14,216.14,216.01,216.07,7935.0,190.2662,190.2662,190.1517,190.2046,7935.0
2020-02-21 12:25:00,216.09,216.16,216.06,216.12,7740.0,190.2222,190.2838,190.1958,190.2486,7740.0
2020-02-21 12:30:00,216.09,216.11,215.84,215.87,11808.0,190.2222,190.2398,190.0021,190.0285,11808.0
2020-02-21 12:35:00,215.87,216.2,215.87,216.2,8728.0,190.0285,190.319,190.0285,190.319,8728.0
2020-02-21 12:40:00,216.19,216.2,216.04,216.17,10428.0,190.3102,190.319,190.1781,190.2926,10428.0
2020-02-21 12:45:00,216.18,216.24,216.08,216.08,10795.0,190.3014,190.3542,190.2134,190.2134,10795.0
2020-02-21 12:50:00,216.05,216.1,215.96,216.01,9129.0,190.187,190.231,190.1077,190.1517,9129.0
2020-02-21 12:55:00,216.03,216.06,215.93,215.98,11391.0,190.1693,190.1958,190.0813,190.1253,11391.0
2020-02-21 13:00:00,216.0,216.04,215.89,216.03,13707.0,190.1429,190.1781,190.0461,190.1693,13707.0
2020-02-21 13:05:00,216.02,216.21,215.96,216.21,7387.0,190.1605,190.3278,190.1077,190.3278,7387.0
2020-02-21 13:10:00,216.21,216.24,216.04,216.09,7912.0,190.3278,190.3542,190.1781,190.2222,7912.0
2020-02-21 13:15:00,216.06,216.13,216.06,216.12,7245.0,190.1958,190.2574,190.1958,190.2486,7245.0
2020-02-21 13:20:00,216.12,216.12,215.88,215.91,9912.0,190.2486,190.2486,190.0373,190.0637,9912.0
2020-02-21 13:25:00,215.93,216.04,215.9,215.9,8296.0,190.0813,190.1781,190.0549,190.0549,8296.0
2020-02-21 13:30:00,215.88,215.91,215.53,215.59,15610.0,190.0373,190.0637,189.7292,189.782,15610.0
2020-02-21 13:35:00,215.58,215.72,215.56,215.72,9487.0,189.7732,189.8965,189.7556,189.8965,9487.0
2020-02-21 13:40:00,215.72,215.94,215.7,215.9,8423.0,189.8965,190.0901,189.8788,190.0549,8423.0
2020-02-21 13:45:00,215.89,215.94,215.79,215.8,19579.0,190.0461,190.0901,189.9581,189.9669,19579.0
2020-02-21 13:50:00,215.78,215.81,215.65,215.68,9993.0,189.9493,189.9757,189.8348,189.8612,9993.0
2020-02-21 13:55:00,215.66,215.86,215.64,215.81,11013.0,189.8436,190.0197,189.826,189.9757,11013.0
2020-02-21 14:00:00,215.81,215.94,215.75,215.87,14284.0,189.9757,190.0901,189.9229,190.0285,14284.0
2020-02-21 14:05:00,215.84,215.93,215.77,215.81,11009.0,190.0021,190.0813,189.9405,189.9757,11009.0
2020-02-21 14:10:00,215.79,215.94,215.72,215.75,17607.0,189.9581,190.0901,189.8965,189.9229,17607.0
2020-02-21 14:15:00,215.74,215.97,215.74,215.84,20672.0,189.9141,190.1165,189.9141,190.0021,20672.0
2020-02-21 14:20:00,215.88,215.95,215.72,215.74,12452.0,190.0373,190.0989,189.8965,189.9141,12452.0
2020-02-21 14:25:00,215.72,215.98,215.69,215.96,9240.0,189.8965,190.1253,189.87,190.1077,9240.0
2020-02-21 14:30:00,215.96,216.02,215.89,215.92,11609.0,190.1077,190.1605,190.0461,190.0725,11609.0
2020-02-21 14:35:00,215.93,215.94,215.65,215.69,10974.0,190.0813,190.0901,189.8348,189.87,10974.0
2020-02-21 14:40:00,215.68,215.89,215.67,215.74,7704.0,189.8612,190.0461,189.8524,189.9141,7704.0
2020-02-21 14:45:00,215.72,215.81,215.62,215.7,9817.0,189.8965,189.9757,189.8084,189.8788,9817.0
2020-02-21 14:50:00,215.72,215.8,215.63,215.69,9127.0,189.8965,189.9669,189.8172,189.87,9127.0
2020-02-21 14:55:00,215.69,215.85,215.62,215.85,8454.0,189.87,190.0109,189.8084,190.0109,8454.0
2020-02-21 15:00:00,215.85,215.92,215.75,215.77,7855.0,190.0109,190.0725,189.9229,189.9405,7855.0
2020-02-21 15:05:00,215.77,215.78,215.64,215.72,9166.0,189.9405,189.9493,189.826,189.8965,9166.0
2020-02-21 15:10:00,215.72,215.85,215.68,215.79,8046.0,189.8965,190.0109,189.8612,189.9581,8046.0
2020-02-21 15:15:00,215.79,215.79,215.71,215.71,8318.0,189.9581,189.9581,189.8877,189.8877,8318.0
2020-02-21 15:20:00,215.69,215.72,215.59,215.66,9535.0,189.87,189.8965,189.782,189.8436,9535.0
2020-02-21 15:25:00,215.61,215.74,215.59,215.7,10937.0,189.7996,189.9141,189.782,189.8788,10937.0
2020-02-21 15:30:00,215.7,215.74,215.46,215.46,14320.0,189.8788,189.9141,189.6676,189.6676,14320.0
2020-02-21 15:35:00,215.47,215.63,215.47,215.62,14431.0,189.6764,189.8172,189.6764,189.8084,14431.0
2020-02-21 15:40:00,215.61,215.65,215.48,215.54,17882.0,189.7996,189.8348,189.6852,189.738,17882.0
2020-02-21 15:45:00,215.55,215.82,215.55,215.78,28311.0,189.7468,189.9845,189.7468,189.9493,28311.0
2020-02-21 15:50:00,215.78,215.89,215.74,215.78,52247.0,189.9493,190.0461,189.9141,189.9493,52247.0
2020-02-21 15:55:00,215.78,215.89,215.6,215.88,159870.0,189.9493,190.0461,189.7908,190.0373,159870.0
2020-02-24 09:30:00,210.58,213.4,210.11,212.81,185449.0,185.3718,187.8542,184.958,187.3348,185449.0
2020-02-24 09:35:00,212.72,213.46,212.45,213.0,66453.0,187.2556,187.907,187.0179,187.5021,66453.0
2020-02-24 09:40:00,213.16,213.46,212.66,213.39,32788.0,187.6429,187.907,187.2028,187.8454,32788.0
2020-02-24 09:45:00,213.38,213.46,212.62,212.84,30172.0,187.8366,187.907,187.1676,187.3612,30172.0
2020-02-24 09:50:00,212.85,213.4,212.71,212.85,43607.0,187.37,187.8542,187.2468,187.37,43607.0
2020-02-24 09:55:00,212.79,213.15,212.72,213.1,25364.0,187.3172,187.6341,187.2556,187.5901,25364.0
2020-02-24 10:00:00,213.06,213.34,212.88,212.92,32252.0,187.5549,187.8014,187.3964,187.4316,32252.0
2020-02-24 10:05:00,212.93,213.39,212.84,213.23,26702.0,187.4404,187.8454,187.3612,187.7045,26702.0
2020-02-24 10:10:00,213.21,213.89,213.18,213.65,39339.0,187.6869,188.2855,187.6605,188.0743,39339.0
2020-02-24 10:15:00,213.65,213.75,213.43,213.47,34824.0,188.0743,188.1623,187.8806,187.9158,34824.0
2020-02-24 10:20:00,213.47,213.65,213.28,213.54,40425.0,187.9158,188.0743,187.7485,187.9774,40425.0
2020-02-24 10:25:00,213.6,214.0,213.56,213.89,38279.0,188.0302,188.3824,187.995,188.2855,38279.0
2020-02-24 10:30:00,213.89,213.93,213.5,213.69,47531.0,188.2855,188.3207,187.9422,188.1095,47531.0
2020-02-24 10:35:00,213.71,214.09,213.59,214.06,50254.0,188.1271,188.4616,188.0214,188.4352,50254.0
2020-02-24 10:40:00,214.04,214.39,214.01,214.37,57864.0,188.4176,188.7257,188.3912,188.7081,57864.0
2020-02-24 10:45:00,214.34,214.8,214.33,214.75,68783.0,188.6817,189.0866,188.6728,189.0426,68783.0
2020-02-24 10:50:00,214.75,214.95,214.36,214.5,48240.0,189.0426,189.2186,188.6993,188.8225,48240.0
2020-02-24 10:55:00,214.56,214.68,214.47,214.48,37938.0,188.8753,188.981,188.7961,188.8049,37938.0
2020-02-24 11:00:00,214.46,214.62,214.4,214.48,37229.0,188.7873,188.9281,188.7345,188.8049,37229.0
2020-02-24 11:05:00,214.57,214.63,214.4,214.44,40778.0,188.8841,188.9369,188.7345,188.7697,40778.0
2020-02-24 11:10:00,214.46,214.65,214.42,214.58,37873.0,188.7873,188.9545,188.7521,188.8929,37873.0
2020-02-24 11:15:00,214.58,215.14,214.57,215.14,24686.0,188.8929,189.3859,188.8841,189.3859,24686.0
2020-02-24 11:20:00,215.14,215.18,214.94,214.96,21110.0,189.3859,189.4211,189.2098,189.2274,21110.0
2020-02-24 11:25:00,214.96,214.97,214.59,214.83,14836.0,189.2274,189.2362,188.9017,189.113,14836.0
2020-02-24 11:30:00,214.89,214.95,214.66,214.77,19012.0,189.1658,189.2186,188.9633,189.0602,19012.0
2020-02-24 11:35:00,214.77,215.0,214.65,214.92,22362.0,189.0602,189.2626,188.9545,189.1922,22362.0
2020-02-24 11:40:00,214.94,214.94,214.4,214.46,29649.0,189.2098,189.2098,188.7345,188.7873,29649.0
2020-02-24 11:45:00,214.51,214.53,214.29,214.45,29922.0,188.8313,188.8489,188.6376,188.7785,29922.0
2020-02-24 11:50:00,214.48,214.61,214.42,214.47,26013.0,188.8049,188.9193,188.7521,188.7961,26013.0
2020-02-24 11:55:00,214.47,214.65,214.39,214.45,14015.0,188.7961,188.9545,188.7257,188.7785,14015.0
2020-02-24 12:00:00,214.4,214.51,214.27,214.31,55424.0,188.7345,188.8313,188.62,188.6552,55424.0
2020-02-24 12:05:00,214.34,214.35,213.95,213.96,106224.0,188.6817,188.6905,188.3383,188.3471,106224.0
2020-02-24 12:10:00,213.93,214.07,213.65,213.65,37758.0,188.3207,188.444,188.0743,188.0743,37758.0
2020-02-24 12:15:00,213.67,213.91,213.61,213.86,48264.0,188.0919,188.3031,188.039,188.2591,48264.0
2020-02-24 12:20:00,213.91,213.91,213.65,213.71,24331.0,188.3031,188.3031,188.0743,188.1271,24331.0
2020-02-24 12:25:00,213.7,213.88,213.67,213.72,32890.0,188.1183,188.2767,188.0919,188.1359,32890.0
2020-02-24 12:30:00,213.7,213.83,213.44,213.62,50769.0,188.1183,188.2327,187.8894,188.0478,50769.0
2020-02-24 12:35:00,213.61,213.96,213.61,213.9,15600.0,188.039,188.3471,188.039,188.2943,15600.0
2020-02-24 12:40:00,213.92,213.93,213.69,213.69,19002.0,188.3119,188.3207,188.1095,188.1095,19002.0
2020-02-24 12:45:00,213.7,213.72,213.57,213.61,13452.0,188.1183,188.1359,188.0038,188.039,13452.0
2020-02-24 12:50:00,213.59,213.59,213.35,213.43,14899.0,188.0214,188.0214,187.8102,187.8806,14899.0
2020-02-24 12:55:00,213.47,213.47,213.2,213.28,16852.0,187.9158,187.9158,187.6781,187.7485,16852.0
2020-02-24 13:00:00,213.27,213.27,212.94,212.97,19535.0,187.7397,187.7397,187.4492,187.4757,19535.0
2020-02-24 13:05:00,213.0,213.26,212.98,213.13,19001.0,187.5021,187.7309,187.4845,187.6165,19001.0
2020-02-24 13:10:00,213.11,213.18,213.06,213.07,11090.0,187.5989,187.6605,187.5549,187.5637,11090.0
2020-02-24 13:15:00,213.06,213.06,212.81,212.91,22770.0,187.5549,187.5549,187.3348,187.4228,22770.0
2020-02-24 13:20:00,212.89,213.18,212.89,212.94,14520.0,187.4052,187.6605,187.4052,187.4492,14520.0
2020-02-24 13:25:00,212.97,213.5,212.92,213.5,23254.0,187.4757,187.9422,187.4316,187.9422,23254.0
2020-02-24 13:30:00,213.45,213.48,213.25,213.44,10833.0,187.8982,187.9246,187.7221,187.8894,10833.0
2020-02-24 13:35:00,213.42,213.62,213.36,213.49,17916.0,187.8718,188.0478,187.819,187.9334,17916.0
2020-02-24 13:40:00,213.5,213.5,213.33,213.45,13464.0,187.9422,187.9422,187.7926,187.8982,13464.0
2020-02-24 13:45:00,213.5,213.64,213.45,213.62,21405.0,187.9422,188.0654,187.8982,188.0478,21405.0
2020-02-24 13:50:00,213.6,213.85,213.59,213.81,25657.0,188.0302,188.2503,188.0214,188.2151,25657.0
2020-02-24 13:55:00,213.83,213.85,213.6,213.75,13000.0,188.2327,188.2503,188.0302,188.1623,13000.0
2020-02-24 14:00:00,213.78,213.91,213.47,213.52,22266.0,188.1887,188.3031,187.9158,187.9598,22266.0
2020-02-24 14:05:00,213.5,213.61,213.41,213.52,15564.0,187.9422,188.039,187.863,187.9598,15564.0
2020-02-24 14:10:00,213.52,213.55,213.35,213.38,13450.0,187.9598,187.9862,187.8102,187.8366,13450.0
2020-02-24 14:15:00,213.36,213.48,213.29,213.37,17719.0,187.819,187.9246,187.7573,187.8278,17719.0
2020-02-24 14:20:00,213.37,213.71,213.36,213.71,14611.0,187.8278,188.1271,187.819,188.1271,14611.0
2020-02-24 14:25:00,213.73,214.12,213.7,214.12,20819.0,188.1447,188.488,188.1183,188.488,20819.0
2020-02-24 14:30:00,214.14,214.19,213.91,213.98,21442.0,188.5056,188.5496,188.3031,188.3647,21442.0
2020-02-24 14:35:00,213.98,214.13,213.8,214.05,14728.0,188.3647,188.4968,188.2063,188.4264,14728.0
2020-02-24 14:40:00,214.05,214.17,214.02,214.12,15410.0,188.4264,188.532,188.4,188.488,15410.0
2020-02-24 14:45:00,214.14,214.25,214.01,214.17,20219.0,188.5056,188.6024,188.3912,188.532,20219.0
2020-02-24 14:50:00,214.19,214.35,214.16,214.31,25774.0,188.5496,188.6905,188.5232,188.6552,25774.0
2020-02-24 14:55:00,214.3,214.72,214.28,214.66,21580.0,188.6464,189.0162,188.6288,188.9633,21580.0
2020-02-24 15:00:00,214.69,214.96,214.64,214.83,37656.0,188.9898,189.2274,188.9457,189.113,37656.0
2020-02-24 15:05:00,214.82,214.9,214.67,214.81,25057.0,189.1042,189.1746,188.9721,189.0954,25057.0
2020-02-24 15:10:00,214.79,214.84,214.51,214.62,25164.0,189.0778,189.1218,188.8313,188.9281,25164.0
2020-02-24 15:15:00,214.63,214.64,214.42,214.56,33616.0,188.9369,188.9457,188.7521,188.8753,33616.0
2020-02-24 15:20:00,214.54,214.74,214.54,214.59,25409.0,188.8577,189.0338,188.8577,188.9017,25409.0
2020-02-24 15:25:00,214.58,214.65,214.43,214.43,31365.0,188.8929,188.9545,188.7609,188.7609,31365.0
2020-02-24 15:30:00,214.45,214.63,214.33,214.39,39323.0,188.7785,188.9369,188.6728,188.7257,39323.0
2020-02-24 15:35:00,214.34,214.4,214.02,214.11,42137.0,188.6817,188.7345,188.4,188.4792,42137.0
2020-02-24 15:40:00,214.12,214.17,213.94,213.98,40628.0,188.488,188.532,188.3295,188.3647,40628.0
2020-02-24 15:45:00,213.99,214.42,213.99,214.34,42363.0,188.3736,188.7521,188.3736,188.6817,42363.0
2020-02-24 15:50:00,214.33,214.33,213.82,213.89,78049.0,188.6728,188.6728,188.2239,188.2855,78049.0
2020-02-24 15:55:00,213.9,213.96,213.55,213.56,186791.0,188.2943,188.3471,187.9862,187.995,186791.0
2020-02-25 09:30:00,214.58,215.64,214.52,215.6,149411.0,188.8929,189.826,188.8401,189.7908,149411.0
2020-02-25 09:35:00,215.55,216.83,215.55,216.83,94267.0,189.7468,190.8736,189.7468,190.8736,94267.0
2020-02-25 09:40:00,216.72,216.75,216.25,216.41,151576.0,190.7767,190.8032,190.363,190.5039,151576.0
2020-02-25 09:45:00,216.36,216.48,215.37,216.19,107105.0,190.4598,190.5655,189.5884,190.3102,107105.0
2020-02-25 09:50:00,216.2,216.4,215.7,216.24,27429.0,190.319,190.4951,189.8788,190.3542,27429.0
2020-02-25 09:55:00,216.25,216.36,215.76,216.06,31412.0,190.363,190.4598,189.9317,190.1958,31412.0
2020-02-25 10:00:00,216.1,216.69,215.93,215.99,39488.0,190.231,190.7503,190.0813,190.1341,39488.0
2020-02-25 10:05:00,215.93,216.3,215.81,215.81,27039.0,190.0813,190.407,189.9757,189.9757,27039.0
2020-02-25 10:10:00,215.8,215.95,215.66,215.85,32622.0,189.9669,190.0989,189.8436,190.0109,32622.0
2020-02-25 10:15:00,215.82,215.85,215.4,215.8,35671.0,189.9845,190.0109,189.6148,189.9669,35671.0
2020-02-25 10:20:00,215.8,215.82,215.38,215.39,22774.0,189.9669,189.9845,189.5972,189.606,22774.0
2020-02-25 10:25:00,215.35,215.35,214.62,214.67,29048.0,189.5707,189.5707,188.9281,188.9721,29048.0
2020-02-25 10:30:00,214.67,214.87,214.3,214.76,23945.0,188.9721,189.1482,188.6464,189.0514,23945.0
2020-02-25 10:35:00,214.7,215.03,214.52,214.87,17940.0,188.9986,189.2891,188.8401,189.1482,17940.0
2020-02-25 10:40:00,214.83,215.29,214.59,215.23,25834.0,189.113,189.5179,188.9017,189.4651,25834.0
2020-02-25 10:45:00,215.17,215.36,214.92,214.95,15749.0,189.4123,189.5795,189.1922,189.2186,15749.0
2020-02-25 10:50:00,214.92,214.94,214.16,214.48,22317.0,189.1922,189.2098,188.5232,188.8049,22317.0
2020-02-25 10:55:00,214.52,214.86,214.33,214.75,18016.0,188.8401,189.1394,188.6728,189.0426,18016.0
2020-02-25 11:00:00,214.76,214.95,214.48,214.54,14094.0,189.0514,189.2186,188.8049,188.8577,14094.0
2020-02-25 11:05:00,214.56,214.7,214.01,214.19,28356.0,188.8753,188.9986,188.3912,188.5496,28356.0
2020-02-25 11:10:00,214.16,214.52,214.12,214.42,20007.0,188.5232,188.8401,188.488,188.7521,20007.0
2020-02-25 11:15:00,214.37,214.48,214.03,214.19,28708.0,188.7081,188.8049,188.4088,188.5496,28708.0
2020-02-25 11:20:00,214.15,214.39,213.95,214.29,35643.0,188.5144,188.7257,188.3383,188.6376,35643.0
2020-02-25 11:25:00,214.29,214.54,214.29,214.41,24881.0,188.6376,188.8577,188.6376,188.7433,24881.0
2020-02-25 11:30:00,214.44,214.72,214.29,214.6,21666.0,188.7697,189.0162,188.6376,188.9105,21666.0
2020-02-25 11:35:00,214.64,215.01,214.52,215.01,27306.0,188.9457,189.2714,188.8401,189.2714,27306.0
2020-02-25 11:40:00,215.03,215.03,214.76,214.91,64401.0,189.2891,189.2891,189.0514,189.1834,64401.0
2020-02-25 11:45:00,214.95,215.46,214.93,215.33,41749.0,189.2186,189.6676,189.201,189.5531,41749.0
2020-02-25 11:50:00,215.3,215.44,215.1,215.38,50857.0,189.5267,189.65,189.3507,189.5972,50857.0
2020-02-25 11:55:00,215.38,215.42,215.03,215.17,15765.0,189.5972,189.6324,189.2891,189.4123,15765.0
2020-02-25 12:00:00,215.2,215.49,215.2,215.41,16099.0,189.4387,189.694,189.4387,189.6236,16099.0
2020-02-25 12:05:00,215.36,215.47,215.13,215.37,21611.0,189.5795,189.6764,189.3771,189.5884,21611.0
2020-02-25 12:10:00,215.35,215.58,215.32,215.51,13017.0,189.5707,189.7732,189.5443,189.7116,13017.0
2020-02-25 12:15:00,215.45,215.45,215.04,215.14,16812.0,189.6588,189.6588,189.2979,189.3859,16812.0
2020-02-25 12:20:00,215.19,215.29,215.01,215.22,46751.0,189.4299,189.5179,189.2714,189.4563,46751.0
2020-02-25 12:25:00,215.21,215.36,215.13,215.3,37309.0,189.4475,189.5795,189.3771,189.5267,37309.0
2020-02-25 12:30:00,215.28,215.45,215.22,215.42,22849.0,189.5091,189.6588,189.4563,189.6324,22849.0
2020-02-25 12:35:00,215.43,215.49,215.23,215.25,11619.0,189.6412,189.694,189.4651,189.4827,11619.0
2020-02-25 12:40:00,215.25,215.36,214.8,214.92,30558.0,189.4827,189.5795,189.0866,189.1922,30558.0
2020-02-25 12:45:00,214.91,214.98,214.71,214.83,52042.0,189.1834,189.245,189.0074,189.113,52042.0
2020-02-25 12:50:00,214.85,215.18,214.75,215.09,34153.0,189.1306,189.4211,189.0426,189.3419,34153.0
2020-02-25 12:55:00,215.13,215.18,214.91,215.03,44505.0,189.3771,189.4211,189.1834,189.2891,44505.0
2020-02-25 13:00:00,215.0,215.15,214.75,214.96,77366.0,189.2626,189.3947,189.0426,189.2274,77366.0
2020-02-25 13:05:00,214.97,215.28,214.9,215.28,28934.0,189.2362,189.5091,189.1746,189.5091,28934.0
2020-02-25 13:10:00,215.23,215.47,215.16,215.37,35010.0,189.4651,189.6764,189.4035,189.5884,35010.0
2020-02-25 13:15:00,215.32,215.39,214.83,214.92,100929.0,189.5443,189.606,189.113,189.1922,100929.0
2020-02-25 13:20:00,214.89,215.08,214.88,215.03,21640.0,189.1658,189.3331,189.157,189.2891,21640.0
2020-02-25 13:25:00,215.05,215.05,214.54,214.56,46230.0,189.3067,189.3067,188.8577,188.8753,46230.0
2020-02-25 13:30:00,214.51,214.54,214.02,214.41,26556.0,188.8313,188.8577,188.4,188.7433,26556.0
2020-02-25 13:35:00,214.39,214.49,214.04,214.06,19575.0,188.7257,188.8137,188.4176,188.4352,19575.0
2020-02-25 13:40:00,214.06,214.23,213.83,214.11,30243.0,188.4352,188.5848,188.2327,188.4792,30243.0
2020-02-25 13:45:00,214.07,214.16,213.91,214.06,25821.0,188.444,188.5232,188.3031,188.4352,25821.0
2020-02-25 13:50:00,214.11,214.42,213.89,213.98,17954.0,188.4792,188.7521,188.2855,188.3647,17954.0
2020-02-25 13:55:00,214.03,214.07,213.58,213.62,18396.0,188.4088,188.444,188.0126,188.0478,18396.0
2020-02-25 14:00:00,213.61,213.66,213.11,213.35,30564.0,188.039,188.0831,187.5989,187.8102,30564.0
2020-02-25 14:05:00,213.33,213.44,212.29,212.44,34294.0,187.7926,187.8894,186.8771,187.0091,34294.0
2020-02-25 14:10:00,212.53,213.27,212.36,213.27,27472.0,187.0883,187.7397,186.9387,187.7397,27472.0
2020-02-25 14:15:00,213.26,213.32,212.67,212.84,22025.0,187.7309,187.7838,187.2116,187.3612,22025.0
2020-02-25 14:20:00,212.76,212.95,212.34,212.4,26314.0,187.2908,187.458,186.9211,186.9739,26314.0
2020-02-25 14:25:00,212.46,212.58,211.92,212.06,48658.0,187.0267,187.1323,186.5513,186.6746,48658.0
2020-02-25 14:30:00,212.0,212.1,211.58,211.67,35597.0,186.6218,186.7098,186.252,186.3313,35597.0
2020-02-25 14:35:00,211.62,211.86,211.38,211.49,22417.0,186.2873,186.4985,186.076,186.1728,22417.0
2020-02-25 14:40:00,211.65,212.19,211.45,212.19,33134.0,186.3137,186.789,186.1376,186.789,33134.0
2020-02-25 14:45:00,212.17,212.17,211.64,212.14,40273.0,186.7714,186.7714,186.3049,186.745,40273.0
2020-02-25 14:50:00,212.14,212.55,211.94,212.55,25887.0,186.745,187.1059,186.569,187.1059,25887.0
2020-02-25 14:55:00,212.59,212.62,212.16,212.23,39424.0,187.1411,187.1676,186.7626,186.8242,39424.0
2020-02-25 15:00:00,212.26,212.7,212.18,212.31,34021.0,186.8506,187.238,186.7802,186.8947,34021.0
2020-02-25 15:05:00,212.35,212.67,212.28,212.48,34515.0,186.9299,187.2116,186.8683,187.0443,34515.0
2020-02-25 15:10:00,212.47,212.56,212.16,212.33,31794.0,187.0355,187.1147,186.7626,186.9123,31794.0
2020-02-25 15:15:00,212.29,212.51,212.01,212.31,49626.0,186.8771,187.0707,186.6306,186.8947,49626.0
2020-02-25 15:20:00,212.34,212.42,211.76,211.92,59628.0,186.9211,186.9915,186.4105,186.5513,59628.0
2020-02-25 15:25:00,211.89,212.32,211.61,212.23,53566.0,186.5249,186.9035,186.2785,186.8242,53566.0
2020-02-25 15:30:00,212.2,212.26,211.44,211.71,98747.0,186.7978,186.8506,186.1288,186.3665,98747.0
2020-02-25 15:35:00,211.69,211.75,211.14,211.27,78554.0,186.3489,186.4017,185.8647,185.9792,78554.0
2020-02-25 15:40:00,211.27,212.19,211.27,212.12,75310.0,185.9792,186.789,185.9792,186.7274,75310.0
2020-02-25 15:45:00,212.14,212.62,212.11,212.2,73095.0,186.745,187.1676,186.7186,186.7978,73095.0
2020-02-25 15:50:00,212.19,212.23,211.75,211.86,181303.0,186.789,186.8242,186.4017,186.4985,181303.0
2020-02-25 15:55:00,211.83,212.38,211.63,212.1,254441.0,186.4721,186.9563,186.2961,186.7098,254441.0
2020-02-26 09:30:00,212.89,212.89,211.38,211.58,144202.0,187.4052,187.4052,186.076,186.252,144202.0
2020-02-26 09:35:00,211.64,212.78,211.61,212.43,56243.0,186.3049,187.3084,186.2785,187.0003,56243.0
2020-02-26 09:40:00,212.48,213.57,212.4,213.27,61912.0,187.0443,188.0038,186.9739,187.7397,61912.0
2020-02-26 09:45:00,213.37,213.37,212.56,212.79,34250.0,187.8278,187.8278,187.1147,187.3172,34250.0
2020-02-26 09:50:00,212.64,212.82,212.32,212.65,30915.0,187.1852,187.3436,186.9035,187.194,30915.0
2020-02-26 09:55:00,212.58,212.76,212.17,212.45,29665.0,187.1323,187.2908,186.7714,187.0179,29665.0
2020-02-26 10:00:00,212.45,212.73,212.11,212.6,36909.0,187.0179,187.2644,186.7186,187.1499,36909.0
2020-02-26 10:05:00,212.6,213.32,212.52,213.3,23743.0,187.1499,187.7838,187.0795,187.7661,23743.0
2020-02-26 10:10:00,213.28,213.66,213.03,213.62,32773.0,187.7485,188.0831,187.5285,188.0478,32773.0
2020-02-26 10:15:00,213.59,213.84,213.4,213.49,43832.0,188.0214,188.2415,187.8542,187.9334,43832.0
2020-02-26 10:20:00,213.46,213.54,213.01,213.4,37868.0,187.907,187.9774,187.5109,187.8542,37868.0
2020-02-26 10:25:00,213.4,213.58,213.22,213.49,26620.0,187.8542,188.0126,187.6957,187.9334,26620.0
2020-02-26 10:30:00,213.5,214.09,213.38,213.9,21776.0,187.9422,188.4616,187.8366,188.2943,21776.0
2020-02-26 10:35:00,213.95,214.19,213.85,214.04,28473.0,188.3383,188.5496,188.2503,188.4176,28473.0
2020-02-26 10:40:00,214.01,214.44,214.01,214.32,33208.0,188.3912,188.7697,188.3912,188.664,33208.0
2020-02-26 10:45:00,214.34,214.56,214.03,214.22,44317.0,188.6817,188.8753,188.4088,188.576,44317.0
2020-02-26 10:50:00,214.22,214.49,214.13,214.22,33058.0,188.576,188.8137,188.4968,188.576,33058.0
2020-02-26 10:55:00,214.23,214.38,213.83,213.83,20347.0,188.5848,188.7169,188.2327,188.2327,20347.0
2020-02-26 11:00:00,213.86,214.1,213.68,213.76,29186.0,188.2591,188.4704,188.1007,188.1711,29186.0
2020-02-26 11:05:00,213.75,213.84,213.54,213.67,17518.0,188.1623,188.2415,187.9774,188.0919,17518.0
2020-02-26 11:10:00,213.64,213.73,213.49,213.63,13171.0,188.0654,188.1447,187.9334,188.0566,13171.0
2020-02-26 11:15:00,213.65,213.95,213.64,213.94,16442.0,188.0743,188.3383,188.0654,188.3295,16442.0
2020-02-26 11:20:00,213.95,214.1,213.76,213.78,21202.0,188.3383,188.4704,188.1711,188.1887,21202.0
2020-02-26 11:25:00,213.78,213.94,213.69,213.87,19948.0,188.1887,188.3295,188.1095,188.2679,19948.0
2020-02-26 11:30:00,213.8,213.8,213.52,213.6,14499.0,188.2063,188.2063,187.9598,188.0302,14499.0
2020-02-26 11:35:00,213.54,213.88,213.34,213.83,17754.0,187.9774,188.2767,187.8014,188.2327,17754.0
2020-02-26 11:40:00,213.84,214.04,213.59,213.66,14972.0,188.2415,188.4176,188.0214,188.0831,14972.0
2020-02-26 11:45:00,213.62,213.69,213.44,213.5,14098.0,188.0478,188.1095,187.8894,187.9422,14098.0
2020-02-26 11:50:00,213.5,213.5,213.05,213.09,18825.0,187.9422,187.9422,187.5461,187.5813,18825.0
2020-02-26 11:55:00,213.15,213.27,212.96,213.0,13920.0,187.6341,187.7397,187.4669,187.5021,13920.0
2020-02-26 12:00:00,213.02,213.09,212.42,212.43,24405.0,187.5197,187.5813,186.9915,187.0003,24405.0
2020-02-26 12:05:00,212.37,212.54,211.9,212.17,24874.0,186.9475,187.0971,186.5337,186.7714,24874.0
2020-02-26 12:10:00,212.13,212.22,211.72,211.76,16930.0,186.7362,186.8154,186.3753,186.4105,16930.0
2020-02-26 12:15:00,211.79,212.0,211.41,212.0,31506.0,186.4369,186.6218,186.1024,186.6218,31506.0
2020-02-26 12:20:00,212.0,212.24,211.76,212.16,24473.0,186.6218,186.833,186.4105,186.7626,24473.0
2020-02-26 12:25:00,212.16,212.25,211.77,211.94,16927.0,186.7626,186.8418,186.4193,186.569,16927.0
2020-02-26 12:30:00,212.0,212.6,212.0,212.52,22428.0,186.6218,187.1499,186.6218,187.0795,22428.0
2020-02-26 12:35:00,212.58,212.8,212.16,212.23,14119.0,187.1323,187.326,186.7626,186.8242,14119.0
2020-02-26 12:40:00,212.23,212.44,212.13,212.21,12899.0,186.8242,187.0091,186.7362,186.8066,12899.0
2020-02-26 12:45:00,212.24,212.64,212.24,212.41,15235.0,186.833,187.1852,186.833,186.9827,15235.0
2020-02-26 12:50:00,212.4,212.64,212.0,212.02,15536.0,186.9739,187.1852,186.6218,186.6394,15536.0
2020-02-26 12:55:00,212.02,212.26,211.85,212.17,15978.0,186.6394,186.8506,186.4897,186.7714,15978.0
2020-02-26 13:00:00,212.13,212.41,212.12,212.21,11927.0,186.7362,186.9827,186.7274,186.8066,11927.0
2020-02-26 13:05:00,212.2,212.31,211.87,211.88,11066.0,186.7978,186.8947,186.5073,186.5161,11066.0
2020-02-26 13:10:00,211.87,212.01,211.71,211.71,18344.0,186.5073,186.6306,186.3665,186.3665,18344.0
2020-02-26 13:15:00,211.78,211.98,211.68,211.85,16107.0,186.4281,186.6042,186.3401,186.4897,16107.0
2020-02-26 13:20:00,211.85,212.12,211.8,211.95,13343.0,186.4897,186.7274,186.4457,186.5778,13343.0
2020-02-26 13:25:00,211.95,212.39,211.95,212.25,26351.0,186.5778,186.9651,186.5778,186.8418,26351.0
2020-02-26 13:30:00,212.24,212.3,211.51,211.55,41887.0,186.833,186.8859,186.1904,186.2256,41887.0
2020-02-26 13:35:00,211.53,211.75,210.87,210.91,37595.0,186.208,186.4017,185.627,185.6623,37595.0
2020-02-26 13:40:00,210.95,211.28,210.7,210.99,29514.0,185.6975,185.988,185.4774,185.7327,29514.0
2020-02-26 13:45:00,210.91,211.85,210.87,211.5,31260.0,185.6623,186.4897,185.627,186.1816,31260.0
2020-02-26 13:50:00,211.43,211.66,211.24,211.42,30934.0,186.12,186.3225,185.9527,186.1112,30934.0
2020-02-26 13:55:00,211.36,211.38,210.5,210.59,29249.0,186.0584,186.076,185.3013,185.3806,29249.0
2020-02-26 14:00:00,210.61,210.86,210.35,210.41,38098.0,185.3982,185.6182,185.1693,185.2221,38098.0
2020-02-26 14:05:00,210.41,210.85,210.41,210.51,19399.0,185.2221,185.6094,185.2221,185.3101,19399.0
2020-02-26 14:10:00,210.52,210.96,210.44,210.95,16174.0,185.3189,185.7063,185.2485,185.6975,16174.0
2020-02-26 14:15:00,210.96,210.99,210.51,210.58,22892.0,185.7063,185.7327,185.3101,185.3718,22892.0
2020-02-26 14:20:00,210.61,210.94,210.52,210.81,18561.0,185.3982,185.6887,185.3189,185.5742,18561.0
2020-02-26 14:25:00,210.88,211.11,210.65,210.66,15630.0,185.6358,185.8383,185.4334,185.4422,15630.0
2020-02-26 14:30:00,210.62,210.7,210.21,210.34,27223.0,185.407,185.4774,185.046,185.1605,27223.0
2020-02-26 14:35:00,210.36,210.79,210.32,210.51,46662.0,185.1781,185.5566,185.1429,185.3101,46662.0
2020-02-26 14:40:00,210.52,210.62,209.75,210.01,65706.0,185.3189,185.407,184.6411,184.87,65706.0
2020-02-26 14:45:00,210.03,210.46,209.96,210.42,37125.0,184.8876,185.2661,184.826,185.2309,37125.0
2020-02-26 14:50:00,210.35,210.46,210.08,210.4,28796.0,185.1693,185.2661,184.9316,185.2133,28796.0
2020-02-26 14:55:00,210.35,210.51,209.85,209.87,46015.0,185.1693,185.3101,184.7291,184.7468,46015.0
2020-02-26 15:00:00,209.96,210.37,209.95,210.01,26915.0,184.826,185.1869,184.8172,184.87,26915.0
2020-02-26 15:05:00,210.06,210.4,209.95,210.35,33448.0,184.914,185.2133,184.8172,185.1693,33448.0
2020-02-26 15:10:00,210.36,210.83,210.34,210.51,31382.0,185.1781,185.5918,185.1605,185.3101,31382.0
2020-02-26 15:15:00,210.54,210.98,210.53,210.77,24958.0,185.3365,185.7239,185.3277,185.539,24958.0
2020-02-26 15:20:00,210.8,210.8,210.23,210.23,30301.0,185.5654,185.5654,185.0637,185.0637,30301.0
2020-02-26 15:25:00,210.25,210.38,210.03,210.25,67595.0,185.0813,185.1957,184.8876,185.0813,67595.0
2020-02-26 15:30:00,210.3,210.8,210.26,210.4,64784.0,185.1253,185.5654,185.0901,185.2133,64784.0
2020-02-26 15:35:00,210.4,210.92,210.39,210.92,42296.0,185.2133,185.6711,185.2045,185.6711,42296.0
2020-02-26 15:40:00,210.91,210.91,210.56,210.79,45677.0,185.6623,185.6623,185.3542,185.5566,45677.0
2020-02-26 15:45:00,210.82,210.86,210.62,210.81,65233.0,185.583,185.6182,185.407,185.5742,65233.0
2020-02-26 15:50:00,210.78,210.9,210.32,210.37,72780.0,185.5478,185.6535,185.1429,185.1869,72780.0
2020-02-26 15:55:00,210.39,210.44,210.1,210.17,158129.0,185.2045,185.2485,184.9492,185.0108,158129.0
2020-02-27 09:30:00,207.7,208.94,207.01,208.49,213819.0,182.8365,183.9281,182.2291,183.5319,213819.0
2020-02-27 09:35:00,208.56,210.0,208.06,209.42,84883.0,183.5936,184.8612,183.1534,184.3506,84883.0
2020-02-27 09:40:00,209.48,209.53,208.51,208.86,56127.0,184.4034,184.4475,183.5496,183.8577,56127.0
2020-02-27 09:45:00,208.77,208.9,207.44,207.64,85451.0,183.7784,183.8929,182.6076,182.7837,85451.0
2020-02-27 09:50:00,207.51,208.72,207.5,208.72,46601.0,182.6693,183.7344,182.6605,183.7344,46601.0
2020-02-27 09:55:00,208.69,209.08,208.5,208.73,45889.0,183.708,184.0513,183.5408,183.7432,45889.0
2020-02-27 10:00:00,208.73,209.06,207.84,207.85,41500.0,183.7432,184.0337,182.9598,182.9686,41500.0
2020-02-27 10:05:00,207.92,208.57,207.74,208.2,58735.0,183.0302,183.6024,182.8717,183.2767,58735.0
2020-02-27 10:10:00,208.25,208.34,207.8,208.24,50060.0,183.3207,183.3999,182.9245,183.3119,50060.0
2020-02-27 10:15:00,208.17,208.2,207.57,207.92,59540.0,183.2503,183.2767,182.7221,183.0302,59540.0
2020-02-27 10:20:00,207.87,207.99,207.26,207.38,48854.0,182.9862,183.0918,182.4492,182.5548,48854.0
2020-02-27 10:25:00,207.38,207.4,206.69,207.05,101154.0,182.5548,182.5724,181.9474,182.2643,101154.0
2020-02-27 10:30:00,207.12,207.16,205.81,205.86,106240.0,182.3259,182.3612,181.1728,181.2168,106240.0
2020-02-27 10:35:00,205.8,207.06,205.77,206.96,126397.0,181.164,182.2731,181.1376,182.1851,126397.0
2020-02-27 10:40:00,206.95,206.96,206.13,206.2,42008.0,182.1763,182.1851,181.4545,181.5161,42008.0
2020-02-27 10:45:00,206.25,206.72,205.92,206.48,47953.0,181.5601,181.9738,181.2696,181.7626,47953.0
2020-02-27 10:50:00,206.47,207.07,206.25,206.51,64224.0,181.7538,182.2819,181.5601,181.789,64224.0
2020-02-27 10:55:00,206.56,206.8,206.13,206.7,39396.0,181.833,182.0443,181.4545,181.9562,39396.0
2020-02-27 11:00:00,206.71,207.38,206.71,206.96,67040.0,181.965,182.5548,181.965,182.1851,67040.0
2020-02-27 11:05:00,206.95,207.33,206.72,207.02,25720.0,182.1763,182.5108,181.9738,182.2379,25720.0
2020-02-27 11:10:00,207.03,207.08,206.48,206.78,46398.0,182.2467,182.2907,181.7626,182.0266,46398.0
2020-02-27 11:15:00,206.87,207.28,206.55,207.24,53226.0,182.1059,182.4668,181.8242,182.4316,53226.0
2020-02-27 11:20:00,207.23,207.24,206.36,206.36,32999.0,182.4228,182.4316,181.6569,181.6569,32999.0
2020-02-27 11:25:00,206.36,206.53,206.03,206.21,37882.0,181.6569,181.8066,181.3664,181.5249,37882.0
2020-02-27 11:30:00,206.21,206.35,205.68,205.76,33776.0,181.5249,181.6481,181.0583,181.1288,33776.0
2020-02-27 11:35:00,205.8,206.19,205.49,205.86,37936.0,181.164,181.5073,180.8911,181.2168,37936.0
2020-02-27 11:40:00,205.79,206.13,205.66,205.83,27765.0,181.1552,181.4545,181.0407,181.1904,27765.0
2020-02-27 11:45:00,205.72,206.08,205.4,205.89,45269.0,181.0935,181.4104,180.8118,181.2432,45269.0
2020-02-27 11:50:00,205.82,206.66,205.66,206.61,32124.0,181.1816,181.921,181.0407,181.877,32124.0
2020-02-27 11:55:00,206.66,207.13,206.3,207.04,28140.0,181.921,182.3348,181.6041,182.2555,28140.0
2020-02-27 12:00:00,207.05,207.36,206.76,206.97,35839.0,182.2643,182.5372,182.009,182.1939,35839.0
2020-02-27 12:05:00,206.95,207.64,206.86,207.5,22843.0,182.1763,182.7837,182.0971,182.6605,22843.0
2020-02-27 12:10:00,207.55,207.89,207.49,207.84,27969.0,182.7045,183.0038,182.6517,182.9598,27969.0
2020-02-27 12:15:00,207.91,208.18,207.66,208.14,43732.0,183.0214,183.2591,182.8013,183.2238,43732.0
2020-02-27 12:20:00,208.1,208.1,207.09,207.27,34658.0,183.1886,183.1886,182.2995,182.458,34658.0
2020-02-27 12:25:00,207.25,207.82,207.25,207.67,27643.0,182.4404,182.9422,182.4404,182.8101,27643.0
2020-02-27 12:30:00,207.66,208.48,207.63,208.16,17866.0,182.8013,183.5231,182.7749,183.2415,17866.0
2020-02-27 12:35:00,208.22,208.65,208.22,208.58,16825.0,183.2943,183.6728,183.2943,183.6112,16825.0
2020-02-27 12:40:00,208.59,208.59,207.93,207.93,22433.0,183.62,183.62,183.039,183.039,22433.0
2020-02-27 12:45:00,207.87,208.33,207.82,208.18,21598.0,182.9862,183.3911,182.9422,183.2591,21598.0
2020-02-27 12:50:00,208.24,208.5,207.96,208.18,13948.0,183.3119,183.5408,183.0654,183.2591,13948.0
2020-02-27 12:55:00,208.18,208.26,207.54,207.56,22110.0,183.2591,183.3295,182.6957,182.7133,22110.0
2020-02-27 13:00:00,207.5,207.62,207.07,207.47,36649.0,182.6605,182.7661,182.2819,182.6341,36649.0
2020-02-27 13:05:00,207.52,207.8,207.29,207.72,17655.0,182.6781,182.9245,182.4756,182.8541,17655.0
2020-02-27 13:10:00,207.75,208.43,207.7,208.36,20435.0,182.8805,183.4791,182.8365,183.4175,20435.0
2020-02-27 13:15:00,208.32,208.34,207.66,207.71,19307.0,183.3823,183.3999,182.8013,182.8453,19307.0
2020-02-27 13:20:00,207.8,207.85,207.29,207.43,21327.0,182.9245,182.9686,182.4756,182.5988,21327.0
2020-02-27 13:25:00,207.42,207.59,207.02,207.02,11883.0,182.59,182.7397,182.2379,182.2379,11883.0
2020-02-27 13:30:00,207.03,207.21,206.73,206.74,22193.0,182.2467,182.4052,181.9826,181.9914,22193.0
2020-02-27 13:35:00,206.69,206.85,206.25,206.45,38198.0,181.9474,182.0883,181.5601,181.7362,38198.0
2020-02-27 13:40:00,206.42,206.59,205.33,205.76,31642.0,181.7097,181.8594,180.7502,181.1288,31642.0
2020-02-27 13:45:00,205.69,206.14,205.56,206.06,20494.0,181.0671,181.4633,180.9527,181.3928,20494.0
2020-02-27 13:50:00,206.03,206.59,205.68,206.45,27025.0,181.3664,181.8594,181.0583,181.7362,27025.0
2020-02-27 13:55:00,206.4,206.53,205.4,205.75,27443.0,181.6921,181.8066,180.8118,181.1199,27443.0
2020-02-27 14:00:00,205.62,205.85,204.6,205.13,60460.0,181.0055,181.208,180.1076,180.5742,60460.0
2020-02-27 14:05:00,205.2,205.31,204.74,204.77,28991.0,180.6358,180.7326,180.2309,180.2573,28991.0
2020-02-27 14:10:00,204.77,205.14,204.61,205.14,31717.0,180.2573,180.583,180.1164,180.583,31717.0
2020-02-27 14:15:00,205.16,205.31,204.05,204.1,63354.0,180.6006,180.7326,179.6235,179.6675,63354.0
2020-02-27 14:20:00,204.15,205.0,204.14,204.87,36455.0,179.7115,180.4597,179.7027,180.3453,36455.0
2020-02-27 14:25:00,204.86,205.26,204.78,205.09,36691.0,180.3365,180.6886,180.2661,180.539,36691.0
2020-02-27 14:30:00,205.16,205.16,204.63,204.84,39145.0,180.6006,180.6006,180.134,180.3189,39145.0
2020-02-27 14:35:00,204.82,205.43,204.75,205.26,33331.0,180.3013,180.8383,180.2397,180.6886,33331.0
2020-02-27 14:40:00,205.28,205.48,204.9,205.27,59824.0,180.7062,180.8823,180.3717,180.6974,59824.0
2020-02-27 14:45:00,205.25,205.26,204.71,205.04,31356.0,180.6798,180.6886,180.2044,180.4949,31356.0
2020-02-27 14:50:00,205.06,205.24,204.68,204.68,37519.0,180.5125,180.671,180.178,180.178,37519.0
2020-02-27 14:55:00,204.72,204.75,204.27,204.4,29631.0,180.2132,180.2397,179.8171,179.9316,29631.0
2020-02-27 15:00:00,204.41,204.42,203.83,204.09,46229.0,179.9404,179.9492,179.4298,179.6587,46229.0
2020-02-27 15:05:00,204.08,204.5,203.87,204.43,35169.0,179.6499,180.0196,179.465,179.958,35169.0
2020-02-27 15:10:00,204.48,204.92,204.34,204.49,48286.0,180.002,180.3893,179.8787,180.0108,48286.0
2020-02-27 15:15:00,204.5,204.84,204.3,204.31,37325.0,180.0196,180.3189,179.8435,179.8523,37325.0
2020-02-27 15:20:00,204.36,204.42,203.95,204.03,39691.0,179.8963,179.9492,179.5354,179.6058,39691.0
2020-02-27 15:25:00,204.04,204.21,203.68,203.68,39828.0,179.6147,179.7643,179.2977,179.2977,39828.0
2020-02-27 15:30:00,203.7,203.99,203.5,203.89,83280.0,179.3154,179.5706,179.1393,179.4826,83280.0
2020-02-27 15:35:00,203.85,204.15,203.71,203.78,87728.0,179.4474,179.7115,179.3242,179.3858,87728.0
2020-02-27 15:40:00,203.77,203.85,202.93,202.97,83730.0,179.377,179.4474,178.6375,178.6727,83730.0
2020-02-27 15:45:00,202.98,203.5,202.92,203.25,119260.0,178.6815,179.1393,178.6287,178.9192,119260.0
2020-02-27 15:50:00,203.21,203.23,201.77,201.9,140056.0,178.884,178.9016,177.6164,177.7308,140056.0
2020-02-27 15:55:00,201.84,202.0,200.93,200.93,361015.0,177.678,177.8189,176.8769,176.8769,361015.0
2020-02-28 09:30:00,196.0,198.44,195.42,197.63,488852.0,173.6478,175.8096,173.134,175.092,488852.0
2020-02-28 09:35:00,197.5,198.04,196.27,196.38,103659.0,174.9768,175.4552,173.8871,173.9845,103659.0
2020-02-28 09:40:00,196.61,196.78,194.25,194.25,104836.0,174.1883,174.3389,172.0974,172.0974,104836.0
2020-02-28 09:45:00,194.29,194.39,192.89,193.53,136612.0,172.1329,172.2215,170.8925,171.4595,136612.0
2020-02-28 09:50:00,193.64,194.11,192.04,192.39,184729.0,171.557,171.9734,170.1394,170.4495,184729.0
2020-02-28 09:55:00,192.28,192.4,190.3,190.4,196235.0,170.3521,170.4584,168.5979,168.6865,196235.0
2020-02-28 10:00:00,190.31,191.24,190.13,190.47,124211.0,168.6067,169.4307,168.4473,168.7485,124211.0
2020-02-28 10:05:00,190.32,192.25,190.32,191.77,124504.0,168.6156,170.3255,168.6156,169.9002,124504.0
2020-02-28 10:10:00,191.73,192.38,191.04,191.43,243235.0,169.8648,170.4407,169.2535,169.599,243235.0
2020-02-28 10:15:00,191.44,192.25,191.04,191.9,153340.0,169.6079,170.3255,169.2535,170.0154,153340.0
2020-02-28 10:20:00,191.99,191.99,190.38,190.65,116782.0,170.0952,170.0952,168.6688,168.908,116782.0
2020-02-28 10:25:00,190.71,191.17,189.29,189.34,148718.0,168.9611,169.3687,167.7031,167.7474,148718.0
2020-02-28 10:30:00,189.35,190.34,189.29,190.25,103949.0,167.7562,168.6333,167.7031,168.5536,103949.0
2020-02-28 10:35:00,190.38,190.86,189.91,190.4,64007.0,168.6688,169.094,168.2524,168.6865,64007.0
2020-02-28 10:40:00,190.51,190.55,189.16,189.55,68451.0,168.7839,168.8194,167.5879,167.9334,68451.0
2020-02-28 10:45:00,189.49,189.92,189.04,189.86,102295.0,167.8803,168.2612,167.4816,168.2081,102295.0
2020-02-28 10:50:00,189.85,191.11,189.75,191.06,76968.0,168.1992,169.3155,168.1106,169.2712,76968.0
2020-02-28 10:55:00,191.09,191.16,190.2,190.79,67861.0,169.2978,169.3598,168.5093,169.032,67861.0
2020-02-28 11:00:00,190.72,190.92,189.6,189.78,76234.0,168.97,169.1472,167.9777,168.1372,76234.0
2020-02-28 11:05:00,189.81,189.87,188.85,189.19,66660.0,168.1638,168.2169,167.3132,167.6145,66660.0
2020-02-28 11:10:00,189.12,190.15,189.11,190.05,72244.0,167.5524,168.465,167.5436,168.3764,72244.0
2020-02-28 11:15:00,190.06,190.75,189.81,190.52,67981.0,168.3853,168.9966,168.1638,168.7928,67981.0
2020-02-28 11:20:00,190.48,191.28,190.42,190.82,69453.0,168.7574,169.4661,168.7042,169.0586,69453.0
2020-02-28 11:25:00,190.84,191.3,190.15,191.12,58614.0,169.0763,169.4838,168.465,169.3244,58614.0
2020-02-28 11:30:00,191.15,191.72,190.79,191.39,75414.0,169.3509,169.8559,169.032,169.5636,75414.0
2020-02-28 11:35:00,191.32,191.74,191.08,191.66,59121.0,169.5016,169.8737,169.2889,169.8028,59121.0
2020-02-28 11:40:00,191.66,192.63,191.59,192.24,129187.0,169.8028,170.6622,169.7408,170.3166,129187.0
2020-02-28 11:45:00,192.19,192.26,191.08,191.12,112888.0,170.2723,170.3344,169.2889,169.3244,112888.0
2020-02-28 11:50:00,191.08,191.37,189.89,190.0,90504.0,169.2889,169.5459,168.2346,168.3321,90504.0
2020-02-28 11:55:00,189.95,190.29,189.51,189.94,78793.0,168.2878,168.589,167.898,168.2789,78793.0
2020-02-28 12:00:00,189.91,190.42,189.48,190.31,106179.0,168.2524,168.7042,167.8714,168.6067,106179.0
2020-02-28 12:05:00,190.3,191.19,190.28,190.49,79254.0,168.5979,169.3864,168.5802,168.7662,79254.0
2020-02-28 12:10:00,190.59,190.64,190.1,190.18,46791.0,168.8548,168.8991,168.4207,168.4916,46791.0
2020-02-28 12:15:00,190.14,190.68,189.75,190.57,70443.0,168.4561,168.9345,168.1106,168.8371,70443.0
2020-02-28 12:20:00,190.59,191.05,190.44,190.51,63021.0,168.8548,169.2623,168.7219,168.7839,63021.0
2020-02-28 12:25:00,190.47,190.93,190.35,190.67,46880.0,168.7485,169.156,168.6422,168.9257,46880.0
2020-02-28 12:30:00,190.66,191.25,190.48,190.68,84331.0,168.9168,169.4395,168.7574,168.9345,84331.0
2020-02-28 12:35:00,190.67,191.48,190.38,190.99,63097.0,168.9257,169.6433,168.6688,169.2092,63097.0
2020-02-28 12:40:00,190.99,191.44,190.68,190.82,36386.0,169.2092,169.6079,168.9345,169.0586,36386.0
2020-02-28 12:45:00,190.77,190.86,190.05,190.51,44995.0,169.0143,169.094,168.3764,168.7839,44995.0
2020-02-28 12:50:00,190.5,191.0,190.35,191.0,45594.0,168.7751,169.2181,168.6422,169.2181,45594.0
2020-02-28 12:55:00,191.02,191.65,190.76,191.58,76072.0,169.2358,169.7939,169.0054,169.7319,76072.0
2020-02-28 13:00:00,191.64,191.8,190.68,190.68,66476.0,169.7851,169.9268,168.9345,168.9345,66476.0
2020-02-28 13:05:00,190.72,191.84,190.72,191.65,41580.0,168.97,169.9623,168.97,169.7939,41580.0
2020-02-28 13:10:00,191.63,191.68,190.96,190.97,63201.0,169.7762,169.8205,169.1826,169.1915,63201.0
2020-02-28 13:15:00,190.94,191.93,190.84,191.61,44475.0,169.1649,170.042,169.0763,169.7585,44475.0
2020-02-28 13:20:00,191.52,192.0,191.37,191.83,56747.0,169.6787,170.104,169.5459,169.9534,56747.0
2020-02-28 13:25:00,191.88,192.31,191.66,191.78,45816.0,169.9977,170.3787,169.8028,169.9091,45816.0
2020-02-28 13:30:00,191.73,191.75,190.69,190.69,77723.0,169.8648,169.8825,168.9434,168.9434,77723.0
2020-02-28 13:35:00,190.66,190.75,190.25,190.35,36624.0,168.9168,168.9966,168.5536,168.6422,36624.0
2020-02-28 13:40:00,190.34,190.39,189.53,189.71,35733.0,168.6333,168.6776,167.9157,168.0752,35733.0
2020-02-28 13:45:00,189.56,189.72,189.14,189.68,34059.0,167.9423,168.084,167.5702,168.0486,34059.0
2020-02-28 13:50:00,189.73,189.74,189.08,189.3,27245.0,168.0929,168.1017,167.517,167.7119,27245.0
2020-02-28 13:55:00,189.33,189.8,189.09,189.54,33906.0,167.7385,168.1549,167.5259,167.9246,33906.0
2020-02-28 14:00:00,189.66,189.66,188.91,188.91,70233.0,168.0309,168.0309,167.3664,167.3664,70233.0
2020-02-28 14:05:00,188.93,189.12,188.81,189.0,72528.0,167.3841,167.5524,167.2778,167.4461,72528.0
2020-02-28 14:10:00,188.93,190.11,188.93,189.74,66375.0,167.3841,168.4295,167.3841,168.1017,66375.0
2020-02-28 14:15:00,189.78,190.0,189.61,189.71,125132.0,168.1372,168.3321,167.9866,168.0752,125132.0
2020-02-28 14:20:00,189.75,190.92,189.35,190.25,58880.0,168.1106,169.1472,167.7562,168.5536,58880.0
2020-02-28 14:25:00,190.29,190.33,189.71,190.18,40009.0,168.589,168.6245,168.0752,168.4916,40009.0
2020-02-28 14:30:00,190.28,192.2,190.09,191.39,83561.0,168.5802,170.2812,168.4118,169.5636,83561.0
2020-02-28 14:35:00,191.32,191.68,190.76,191.08,38409.0,169.5016,169.8205,169.0054,169.2889,38409.0
2020-02-28 14:40:00,191.13,193.07,191.12,192.97,64663.0,169.3332,171.052,169.3244,170.9634,64663.0
2020-02-28 14:45:00,192.97,193.23,191.95,192.07,74920.0,170.9634,171.1937,170.0597,170.166,74920.0
2020-02-28 14:50:00,192.16,192.58,191.7,191.86,64900.0,170.2458,170.6179,169.8382,169.98,64900.0
2020-02-28 14:55:00,191.96,191.98,191.18,191.75,36375.0,170.0686,170.0863,169.3775,169.8825,36375.0
2020-02-28 15:00:00,191.75,191.87,190.79,190.79,47680.0,169.8825,169.9888,169.032,169.032,47680.0
2020-02-28 15:05:00,190.75,191.33,190.46,190.98,53192.0,168.9966,169.5104,168.7396,169.2003,53192.0
2020-02-28 15:10:00,190.96,191.3,190.7,191.28,86489.0,169.1826,169.4838,168.9523,169.4661,86489.0
2020-02-28 15:15:00,191.27,192.36,191.11,192.15,96917.0,169.4573,170.423,169.3155,170.2369,96917.0
2020-02-28 15:20:00,192.17,192.29,191.21,191.7,129778.0,170.2546,170.3609,169.4041,169.8382,129778.0
2020-02-28 15:25:00,191.69,191.9,190.56,190.56,87429.0,169.8294,170.0154,168.8282,168.8282,87429.0
2020-02-28 15:30:00,190.51,191.2,190.42,190.59,102833.0,168.7839,169.3952,168.7042,168.8548,102833.0
2020-02-28 15:35:00,190.56,190.65,190.25,190.4,108251.0,168.8282,168.908,168.5536,168.6865,108251.0
2020-02-28 15:40:00,190.44,190.58,189.31,189.38,116572.0,168.7219,168.8459,167.7208,167.7828,116572.0
2020-02-28 15:45:00,189.38,191.07,189.37,190.91,136755.0,167.7828,169.2801,167.7739,169.1383,136755.0
2020-02-28 15:50:00,190.98,191.7,190.53,191.59,189124.0,169.2003,169.8382,168.8017,169.7408,189124.0
2020-02-28 15:55:00,191.65,194.25,191.59,194.25,445398.0,169.7939,172.0974,169.7408,172.0974,445398.0
2020-03-02 09:30:00,193.81,196.24,193.32,194.48,221162.0,171.7076,173.8605,171.2735,172.3012,221162.0
2020-03-02 09:35:00,194.75,195.64,194.27,194.87,102317.0,172.5404,173.3289,172.1151,172.6467,102317.0
2020-03-02 09:40:00,195.0,196.0,194.26,194.26,73192.0,172.7619,173.6478,172.1063,172.1063,73192.0
2020-03-02 09:45:00,194.25,195.39,194.25,194.93,41999.0,172.0974,173.1074,172.0974,172.6999,41999.0
2020-03-02 09:50:00,194.96,195.43,194.23,195.24,56039.0,172.7264,173.1428,172.0797,172.9745,56039.0
2020-03-02 09:55:00,195.26,195.39,194.61,194.62,33350.0,172.9922,173.1074,172.4164,172.4252,33350.0
2020-03-02 10:00:00,194.71,195.02,194.04,194.17,38055.0,172.505,172.7796,171.9114,172.0265,38055.0
2020-03-02 10:05:00,194.12,194.12,193.28,193.44,42100.0,171.9822,171.9822,171.238,171.3798,42100.0
2020-03-02 10:10:00,193.49,194.63,193.48,194.53,55421.0,171.4241,172.4341,171.4152,172.3455,55421.0
2020-03-02 10:15:00,194.64,194.8,193.66,194.1,48162.0,172.4429,172.5847,171.5747,171.9645,48162.0
2020-03-02 10:20:00,193.99,194.08,193.41,193.8,44298.0,171.8671,171.9468,171.3532,171.6987,44298.0
2020-03-02 10:25:00,193.89,194.68,193.85,194.58,51180.0,171.7785,172.4784,171.743,172.3898,51180.0
2020-03-02 10:30:00,194.66,195.06,194.08,194.8,39778.0,172.4607,172.815,171.9468,172.5847,39778.0
2020-03-02 10:35:00,194.82,195.75,194.76,195.6,27535.0,172.6024,173.4264,172.5493,173.2935,27535.0
2020-03-02 10:40:00,195.68,196.8,195.65,196.59,73404.0,173.3643,174.3566,173.3378,174.1706,73404.0
2020-03-02 10:45:00,196.61,196.91,196.36,196.87,54558.0,174.1883,174.4541,173.9668,174.4186,54558.0
2020-03-02 10:50:00,196.85,197.26,196.69,196.88,50860.0,174.4009,174.7642,174.2592,174.4275,50860.0
2020-03-02 10:55:00,196.89,196.97,195.77,195.84,90427.0,174.4363,174.5072,173.4441,173.5061,90427.0
2020-03-02 11:00:00,195.78,196.45,195.77,196.21,38676.0,173.4529,174.0465,173.4441,173.8339,38676.0
2020-03-02 11:05:00,196.12,196.35,195.59,195.93,30555.0,173.7542,173.9579,173.2846,173.5858,30555.0
2020-03-02 11:10:00,195.95,197.53,195.91,197.5,37097.0,173.6035,175.0034,173.5681,174.9768,37097.0
2020-03-02 11:15:00,197.51,197.67,196.67,196.74,39001.0,174.9856,175.1274,174.2414,174.3035,39001.0
2020-03-02 11:20:00,196.78,197.4,196.62,196.67,46097.0,174.3389,174.8882,174.1971,174.2414,46097.0
2020-03-02 11:25:00,196.63,197.26,196.63,196.96,32322.0,174.206,174.7642,174.206,174.4984,32322.0
2020-03-02 11:30:00,197.05,197.5,196.8,197.14,40127.0,174.5781,174.9768,174.3566,174.6578,40127.0
2020-03-02 11:35:00,197.15,197.98,197.05,197.9,33471.0,174.6667,175.402,174.5781,175.3312,33471.0
2020-03-02 11:40:00,197.87,197.87,197.04,197.63,49395.0,175.3046,175.3046,174.5692,175.092,49395.0
2020-03-02 11:45:00,197.65,198.03,197.37,197.99,42149.0,175.1097,175.4463,174.8616,175.4109,42149.0
2020-03-02 11:50:00,198.02,198.69,197.72,198.47,32052.0,175.4375,176.0311,175.1717,175.8362,32052.0
2020-03-02 11:55:00,198.52,198.75,198.4,198.49,40283.0,175.8805,176.0842,175.7741,175.8539,40283.0
2020-03-02 12:00:00,198.53,198.94,198.49,198.77,40540.0,175.8893,176.2526,175.8539,176.1019,40540.0
2020-03-02 12:05:00,198.81,198.99,198.47,198.68,37901.0,176.1374,176.2969,175.8362,176.0222,37901.0
2020-03-02 12:10:00,198.7,198.9,198.45,198.85,50749.0,176.0399,176.2171,175.8184,176.1728,50749.0
2020-03-02 12:15:00,198.84,198.87,198.13,198.37,46714.0,176.164,176.1905,175.5349,175.7476,46714.0
2020-03-02 12:20:00,198.37,198.6,197.92,198.14,27781.0,175.7476,175.9513,175.3489,175.5438,27781.0
2020-03-02 12:25:00,198.2,198.62,198.14,198.47,27189.0,175.597,175.9691,175.5438,175.8362,27189.0
2020-03-02 12:30:00,198.48,198.99,198.48,198.97,37324.0,175.845,176.2969,175.845,176.2791,37324.0
2020-03-02 12:35:00,198.99,199.61,198.94,199.52,69524.0,176.2969,176.8462,176.2526,176.7664,69524.0
2020-03-02 12:40:00,199.56,199.64,199.06,199.26,38954.0,176.8019,176.8727,176.3589,176.5361,38954.0
2020-03-02 12:45:00,199.33,199.66,199.33,199.43,27474.0,176.5981,176.8905,176.5981,176.6867,27474.0
2020-03-02 12:50:00,199.54,199.82,199.21,199.65,27726.0,176.7841,177.0322,176.4918,176.8816,27726.0
2020-03-02 12:55:00,199.76,200.06,199.57,199.78,41904.0,176.979,177.2448,176.8107,176.9968,41904.0
2020-03-02 13:00:00,199.86,200.1,199.62,200.02,43252.0,177.0676,177.2803,176.855,177.2094,43252.0
2020-03-02 13:05:00,199.98,200.01,199.33,199.58,17741.0,177.174,177.2005,176.5981,176.8196,17741.0
2020-03-02 13:10:00,199.6,199.75,199.28,199.45,24821.0,176.8373,176.9702,176.5538,176.7044,24821.0
2020-03-02 13:15:00,199.55,199.56,198.5,198.67,33313.0,176.793,176.8019,175.8627,176.0134,33313.0
2020-03-02 13:20:00,198.75,198.95,198.59,198.73,18894.0,176.0842,176.2614,175.9425,176.0665,18894.0
2020-03-02 13:25:00,198.75,198.98,198.3,198.63,40628.0,176.0842,176.288,175.6855,175.9779,40628.0
2020-03-02 13:30:00,198.57,198.71,198.24,198.59,20267.0,175.9248,176.0488,175.6324,175.9425,20267.0
2020-03-02 13:35:00,198.56,199.02,198.56,198.95,22595.0,175.9159,176.3234,175.9159,176.2614,22595.0
2020-03-02 13:40:00,198.9,199.03,198.71,198.83,26979.0,176.2171,176.3323,176.0488,176.1551,26979.0
2020-03-02 13:45:00,198.9,199.0,198.26,198.43,24596.0,176.2171,176.3057,175.6501,175.8007,24596.0
2020-03-02 13:50:00,198.38,198.59,197.74,197.82,40533.0,175.7564,175.9425,175.1894,175.2603,40533.0
2020-03-02 13:55:00,197.91,199.07,197.87,199.05,29468.0,175.34,176.3677,175.3046,176.35,29468.0
2020-03-02 14:00:00,198.99,199.08,198.68,198.82,24860.0,176.2969,176.3766,176.0222,176.1462,24860.0
2020-03-02 14:05:00,198.83,199.26,198.6,199.25,29025.0,176.1551,176.5361,175.9513,176.5272,29025.0
2020-03-02 14:10:00,199.19,199.28,198.97,199.23,42716.0,176.4741,176.5538,176.2791,176.5095,42716.0
2020-03-02 14:15:00,199.2,199.26,198.75,198.81,15872.0,176.4829,176.5361,176.0842,176.1374,15872.0
2020-03-02 14:20:00,198.81,199.06,198.72,198.72,18132.0,176.1374,176.3589,176.0577,176.0577,18132.0
2020-03-02 14:25:00,198.73,198.8,198.12,198.21,32128.0,176.0665,176.1285,175.5261,175.6058,32128.0
2020-03-02 14:30:00,198.31,198.43,198.12,198.12,29505.0,175.6944,175.8007,175.5261,175.5261,29505.0
2020-03-02 14:35:00,198.04,198.06,197.34,197.35,30114.0,175.4552,175.4729,174.835,174.8439,30114.0
2020-03-02 14:40:00,197.34,197.36,196.53,196.58,54084.0,174.835,174.8527,174.1174,174.1617,54084.0
2020-03-02 14:45:00,196.58,197.19,196.38,197.02,46089.0,174.1617,174.7021,173.9845,174.5515,46089.0
2020-03-02 14:50:00,197.08,197.5,196.69,197.5,24156.0,174.6047,174.9768,174.2592,174.9768,24156.0
2020-03-02 14:55:00,197.52,197.52,196.66,196.9,21736.0,174.9945,174.9945,174.2326,174.4452,21736.0
2020-03-02 15:00:00,196.92,197.68,196.92,197.56,21254.0,174.4629,175.1363,174.4629,175.0299,21254.0
2020-03-02 15:05:00,197.53,197.95,197.5,197.8,24426.0,175.0034,175.3755,174.9768,175.2426,24426.0
2020-03-02 15:10:00,197.81,198.2,197.56,198.05,24855.0,175.2514,175.597,175.0299,175.4641,24855.0
2020-03-02 15:15:00,198.03,198.35,197.79,197.94,20774.0,175.4463,175.7298,175.2337,175.3666,20774.0
2020-03-02 15:20:00,197.97,198.69,197.78,198.67,32981.0,175.3932,176.0311,175.2248,176.0134,32981.0
2020-03-02 15:25:00,198.72,198.86,198.47,198.77,29247.0,176.0577,176.1817,175.8362,176.1019,29247.0
2020-03-02 15:30:00,198.78,199.35,198.68,199.26,43704.0,176.1108,176.6158,176.0222,176.5361,43704.0
2020-03-02 15:35:00,199.24,200.02,199.2,199.99,39102.0,176.5183,177.2094,176.4829,177.1828,39102.0
2020-03-02 15:40:00,199.94,200.32,199.9,199.94,54644.0,177.1385,177.4752,177.1031,177.1385,54644.0
2020-03-02 15:45:00,199.96,201.22,199.94,201.17,70726.0,177.1562,178.2725,177.1385,178.2282,70726.0
2020-03-02 15:50:00,201.21,202.22,200.94,202.15,99411.0,178.2637,179.1585,178.0245,179.0965,99411.0
2020-03-02 15:55:00,202.24,202.55,201.62,202.55,302985.0,179.1762,179.4509,178.6269,179.4509,302985.0
2020-03-03 09:30:00,202.0,202.0,199.46,200.75,203674.0,178.9636,178.9636,176.7133,177.8561,203674.0
2020-03-03 09:35:00,200.7,200.97,199.39,200.86,56604.0,177.8118,178.0511,176.6512,177.9536,56604.0
2020-03-03 09:40:00,200.94,201.36,200.66,200.74,36493.0,178.0245,178.3966,177.7764,177.8473,36493.0
2020-03-03 09:45:00,200.73,201.41,200.27,201.21,23971.0,177.8384,178.4409,177.4309,178.2637,23971.0
2020-03-03 09:50:00,201.19,201.28,199.84,200.2,39256.0,178.246,178.3257,177.0499,177.3689,39256.0
2020-03-03 09:55:00,200.39,200.62,199.31,200.44,29306.0,177.5372,177.741,176.5804,177.5815,29306.0
2020-03-03 10:00:00,200.39,205.67,200.24,203.26,84735.0,177.5372,182.2151,177.4043,180.0799,84735.0
2020-03-03 10:05:00,203.3,203.72,202.7,203.38,55512.0,180.1153,180.4874,179.5838,180.1862,55512.0
2020-03-03 10:10:00,203.47,203.87,201.43,201.43,54290.0,180.266,180.6203,178.4586,178.4586,54290.0
2020-03-03 10:15:00,201.42,202.06,200.49,201.65,46490.0,178.4497,179.0168,177.6258,178.6535,46490.0
2020-03-03 10:20:00,201.54,203.19,201.54,202.91,31945.0,178.5561,180.0179,178.5561,179.7698,31945.0
2020-03-03 10:25:00,202.9,203.08,202.09,202.18,20737.0,179.761,179.9204,179.0433,179.1231,20737.0
2020-03-03 10:30:00,202.05,202.81,201.78,202.3,34436.0,179.0079,179.6812,178.7687,179.2294,34436.0
2020-03-03 10:35:00,202.23,203.18,202.2,202.83,45464.0,179.1674,180.009,179.1408,179.6989,45464.0
2020-03-03 10:40:00,202.68,203.73,202.63,203.47,27104.0,179.566,180.4963,179.5217,180.266,27104.0
2020-03-03 10:45:00,203.48,203.6,201.9,202.03,32738.0,180.2748,180.3811,178.875,178.9902,32738.0
2020-03-03 10:50:00,202.09,202.75,201.77,202.51,14813.0,179.0433,179.6281,178.7598,179.4154,14813.0
2020-03-03 10:55:00,202.64,203.4,202.64,203.11,15146.0,179.5306,180.2039,179.5306,179.947,15146.0
2020-03-03 11:00:00,202.99,203.33,202.49,202.76,23576.0,179.8407,180.1419,179.3977,179.6369,23576.0
2020-03-03 11:05:00,202.75,202.75,201.82,201.97,24579.0,179.6281,179.6281,178.8041,178.937,24579.0
2020-03-03 11:10:00,201.89,201.9,200.56,201.17,34301.0,178.8661,178.875,177.6878,178.2282,34301.0
2020-03-03 11:15:00,200.96,201.65,200.73,200.73,22476.0,178.0422,178.6535,177.8384,177.8384,22476.0
2020-03-03 11:20:00,200.82,200.91,199.5,199.5,36891.0,177.9182,177.9979,176.7487,176.7487,36891.0
2020-03-03 11:25:00,199.45,199.98,198.81,199.43,31341.0,176.7044,177.174,176.1374,176.6867,31341.0
2020-03-03 11:30:00,199.35,200.1,199.24,200.1,24895.0,176.6158,177.2803,176.5183,177.2803,24895.0
2020-03-03 11:35:00,200.12,200.99,199.8,200.98,35876.0,177.298,178.0688,177.0145,178.0599,35876.0
2020-03-03 11:40:00,201.01,201.08,200.46,200.94,26028.0,178.0865,178.1485,177.5992,178.0245,26028.0
2020-03-03 11:45:00,201.09,201.19,200.43,200.52,24032.0,178.1574,178.246,177.5726,177.6524,24032.0
2020-03-03 11:50:00,200.67,202.02,200.59,201.7,14470.0,177.7853,178.9813,177.7144,178.6978,14470.0
2020-03-03 11:55:00,201.68,202.09,201.52,201.88,24183.0,178.6801,179.0433,178.5383,178.8573,24183.0
2020-03-03 12:00:00,201.8,202.04,201.19,202.02,18999.0,178.7864,178.999,178.246,178.9813,18999.0
2020-03-03 12:05:00,202.01,202.43,201.84,202.28,25609.0,178.9725,179.3446,178.8218,179.2117,25609.0
2020-03-03 12:10:00,202.28,202.28,201.32,201.34,18797.0,179.2117,179.2117,178.3611,178.3789,18797.0
2020-03-03 12:15:00,201.32,201.55,201.07,201.37,24733.0,178.3611,178.5649,178.1397,178.4054,24733.0
2020-03-03 12:20:00,201.4,201.4,200.89,201.14,18497.0,178.432,178.432,177.9802,178.2017,18497.0
2020-03-03 12:25:00,201.28,201.37,200.53,200.68,14591.0,178.3257,178.4054,177.6612,177.7941,14591.0
2020-03-03 12:30:00,200.68,200.91,200.44,200.6,19625.0,177.7941,177.9979,177.5815,177.7233,19625.0
2020-03-03 12:35:00,200.62,201.11,200.36,201.05,12024.0,177.741,178.1751,177.5106,178.1219,12024.0
2020-03-03 12:40:00,201.06,201.31,200.41,200.52,13614.0,178.1308,178.3523,177.5549,177.6524,13614.0
2020-03-03 12:45:00,200.6,201.43,200.48,201.25,16636.0,177.7233,178.4586,177.6169,178.2991,16636.0
2020-03-03 12:50:00,201.24,201.24,200.47,200.47,17694.0,178.2903,178.2903,177.6081,177.6081,17694.0
2020-03-03 12:55:00,200.47,200.83,200.2,200.52,33442.0,177.6081,177.927,177.3689,177.6524,33442.0
2020-03-03 13:00:00,200.46,200.46,199.87,200.17,21979.0,177.5992,177.5992,177.0765,177.3423,21979.0
2020-03-03 13:05:00,200.2,200.62,199.91,200.27,25393.0,177.3689,177.741,177.1119,177.4309,25393.0
2020-03-03 13:10:00,200.34,200.62,200.01,200.09,20160.0,177.4929,177.741,177.2005,177.2714,20160.0
2020-03-03 13:15:00,200.2,200.38,199.56,199.78,19321.0,177.3689,177.5283,176.8019,176.9968,19321.0
2020-03-03 13:20:00,199.69,200.19,199.45,199.65,32468.0,176.917,177.36,176.7044,176.8816,32468.0
2020-03-03 13:25:00,199.6,199.72,198.9,199.72,56920.0,176.8373,176.9436,176.2171,176.9436,56920.0
2020-03-03 13:30:00,199.74,200.19,199.21,200.03,46833.0,176.9613,177.36,176.4918,177.2183,46833.0
2020-03-03 13:35:00,200.07,200.24,199.69,200.08,16801.0,177.2537,177.4043,176.917,177.2626,16801.0
2020-03-03 13:40:00,200.04,200.09,198.78,198.82,22701.0,177.2271,177.2714,176.1108,176.1462,22701.0
2020-03-03 13:45:00,198.81,199.21,198.8,198.98,27857.0,176.1374,176.4918,176.1285,176.288,27857.0
2020-03-03 13:50:00,198.97,199.14,198.45,198.78,19994.0,176.2791,176.4298,175.8184,176.1108,19994.0
2020-03-03 13:55:00,198.81,199.1,198.53,198.66,23659.0,176.1374,176.3943,175.8893,176.0045,23659.0
2020-03-03 14:00:00,198.74,199.05,198.19,198.27,25439.0,176.0754,176.35,175.5881,175.659,25439.0
2020-03-03 14:05:00,198.24,198.25,197.16,197.16,32503.0,175.6324,175.6412,174.6756,174.6756,32503.0
2020-03-03 14:10:00,197.31,198.49,197.2,198.23,28214.0,174.8084,175.8539,174.711,175.6235,28214.0
2020-03-03 14:15:00,198.26,198.26,197.37,197.37,28949.0,175.6501,175.6501,174.8616,174.8616,28949.0
2020-03-03 14:20:00,197.37,198.11,197.19,197.69,23844.0,174.8616,175.5172,174.7021,175.1451,23844.0
2020-03-03 14:25:00,197.63,198.94,197.63,198.81,20807.0,175.092,176.2526,175.092,176.1374,20807.0
2020-03-03 14:30:00,198.82,199.29,198.23,198.86,23090.0,176.1462,176.5626,175.6235,176.1817,23090.0
2020-03-03 14:35:00,198.71,198.76,197.69,197.77,27673.0,176.0488,176.0931,175.1451,175.216,27673.0
2020-03-03 14:40:00,197.75,198.08,197.45,197.82,28100.0,175.1983,175.4906,174.9325,175.2603,28100.0
2020-03-03 14:45:00,197.71,198.72,197.71,198.7,23024.0,175.1628,176.0577,175.1628,176.0399,23024.0
2020-03-03 14:50:00,198.69,199.01,197.96,199.01,19402.0,176.0311,176.3146,175.3843,176.3146,19402.0
2020-03-03 14:55:00,198.92,199.23,198.7,198.93,26899.0,176.2348,176.5095,176.0399,176.2437,26899.0
2020-03-03 15:00:00,198.98,199.72,198.65,199.6,24051.0,176.288,176.9436,175.9956,176.8373,24051.0
2020-03-03 15:05:00,199.55,199.7,198.93,199.18,46649.0,176.793,176.9259,176.2437,176.4652,46649.0
2020-03-03 15:10:00,199.24,200.59,199.06,200.35,31420.0,176.5183,177.7144,176.3589,177.5018,31420.0
2020-03-03 15:15:00,200.25,200.74,199.99,200.47,31139.0,177.4132,177.8473,177.1828,177.6081,31139.0
2020-03-03 15:20:00,200.53,200.64,199.38,199.51,19847.0,177.6612,177.7587,176.6424,176.7576,19847.0
2020-03-03 15:25:00,199.42,201.1,199.38,201.0,33437.0,176.6778,178.1662,176.6424,178.0776,33437.0
2020-03-03 15:30:00,200.89,200.92,199.41,199.85,39815.0,177.9802,178.0068,176.669,177.0588,39815.0
2020-03-03 15:35:00,199.91,200.14,198.21,198.46,66368.0,177.1119,177.3157,175.6058,175.8273,66368.0
2020-03-03 15:40:00,198.43,200.5,198.21,200.17,46940.0,175.8007,177.6347,175.6058,177.3423,46940.0
2020-03-03 15:45:00,200.24,200.78,199.58,199.67,45787.0,177.4043,177.8827,176.8196,176.8993,45787.0
2020-03-03 15:50:00,199.6,199.73,198.29,199.54,60132.0,176.8373,176.9525,175.6767,176.7841,60132.0
2020-03-03 15:55:00,199.73,200.38,198.87,199.39,195705.0,176.9525,177.5283,176.1905,176.6512,195705.0
2020-03-04 09:30:00,201.93,204.78,201.82,203.28,151104.0,178.9016,181.4266,178.8041,180.0976,151104.0
2020-03-04 09:35:00,203.52,203.52,201.14,201.35,63620.0,180.3103,180.3103,178.2017,178.3877,63620.0
2020-03-04 09:40:00,201.56,202.49,201.35,202.15,23582.0,178.5738,179.3977,178.3877,179.0965,23582.0
2020-03-04 09:45:00,202.24,202.94,201.84,201.91,30907.0,179.1762,179.7964,178.8218,178.8839,30907.0
2020-03-04 09:50:00,201.98,202.57,201.75,202.3,21387.0,178.9459,179.4686,178.7421,179.2294,21387.0
2020-03-04 09:55:00,202.21,202.46,200.95,201.44,35665.0,179.1496,179.3711,178.0333,178.4675,35665.0
2020-03-04 10:00:00,201.4,201.67,200.9,201.67,49306.0,178.432,178.6712,177.989,178.6712,49306.0
2020-03-04 10:05:00,201.64,202.1,201.23,201.93,37813.0,178.6446,179.0522,178.2814,178.9016,37813.0
2020-03-04 10:10:00,202.01,202.68,201.8,202.53,24935.0,178.9725,179.566,178.7864,179.4332,24935.0
2020-03-04 10:15:00,202.53,203.16,202.32,203.1,29179.0,179.4332,179.9913,179.2471,179.9381,29179.0
2020-03-04 10:20:00,203.11,203.53,202.86,203.29,42094.0,179.947,180.3191,179.7255,180.1065,42094.0
2020-03-04 10:25:00,203.36,203.59,203.06,203.06,18211.0,180.1685,180.3723,179.9027,179.9027,18211.0
2020-03-04 10:30:00,203.18,203.24,202.81,202.84,31578.0,180.009,180.0622,179.6812,179.7078,31578.0
2020-03-04 10:35:00,202.87,203.06,202.19,202.51,19344.0,179.7344,179.9027,179.1319,179.4154,19344.0
2020-03-04 10:40:00,202.46,202.79,202.22,202.78,21927.0,179.3711,179.6635,179.1585,179.6546,21927.0
2020-03-04 10:45:00,202.81,202.91,202.3,202.57,21086.0,179.6812,179.7698,179.2294,179.4686,21086.0
2020-03-04 10:50:00,202.62,202.78,202.13,202.17,34482.0,179.5129,179.6546,179.0788,179.1142,34482.0
2020-03-04 10:55:00,202.26,202.29,201.95,202.11,34358.0,179.1939,179.2205,178.9193,179.061,34358.0
2020-03-04 11:00:00,202.07,202.73,201.96,202.0,26456.0,179.0256,179.6103,178.9282,178.9636,26456.0
2020-03-04 11:05:00,202.0,202.34,201.45,201.86,15021.0,178.9636,179.2648,178.4763,178.8396,15021.0
2020-03-04 11:10:00,201.84,202.08,201.64,201.88,15648.0,178.8218,179.0345,178.6446,178.8573,15648.0
2020-03-04 11:15:00,201.99,202.28,201.55,202.28,16090.0,178.9547,179.2117,178.5649,179.2117,16090.0
2020-03-04 11:20:00,202.24,202.29,201.58,202.26,9090.0,179.1762,179.2205,178.5915,179.1939,9090.0
2020-03-04 11:25:00,202.34,202.34,201.93,202.28,17131.0,179.2648,179.2648,178.9016,179.2117,17131.0
2020-03-04 11:30:00,202.33,202.47,201.93,202.35,18642.0,179.256,179.38,178.9016,179.2737,18642.0
2020-03-04 11:35:00,202.37,202.43,201.74,201.75,11580.0,179.2914,179.3446,178.7332,178.7421,11580.0
2020-03-04 11:40:00,201.8,201.96,201.38,201.96,15837.0,178.7864,178.9282,178.4143,178.9282,15837.0
2020-03-04 11:45:00,201.94,202.03,201.35,201.43,10317.0,178.9104,178.9902,178.3877,178.4586,10317.0
2020-03-04 11:50:00,201.54,202.02,201.49,201.67,10921.0,178.5561,178.9813,178.5118,178.6712,10921.0
2020-03-04 11:55:00,201.64,201.8,201.35,201.44,23384.0,178.6446,178.7864,178.3877,178.4675,23384.0
2020-03-04 12:00:00,201.44,201.87,201.42,201.87,15380.0,178.4675,178.8484,178.4497,178.8484,15380.0
2020-03-04 12:05:00,201.89,201.91,201.55,201.86,10975.0,178.8661,178.8839,178.5649,178.8396,10975.0
2020-03-04 12:10:00,201.9,202.02,201.72,202.02,18370.0,178.875,178.9813,178.7155,178.9813,18370.0
2020-03-04 12:15:00,202.01,202.22,201.8,201.89,17475.0,178.9725,179.1585,178.7864,178.8661,17475.0
2020-03-04 12:20:00,201.92,202.09,201.74,202.07,10384.0,178.8927,179.0433,178.7332,179.0256,10384.0
2020-03-04 12:25:00,202.02,202.25,201.75,202.18,15631.0,178.9813,179.1851,178.7421,179.1231,15631.0
2020-03-04 12:30:00,202.18,202.28,201.83,202.05,12118.0,179.1231,179.2117,178.813,179.0079,12118.0
2020-03-04 12:35:00,202.06,202.2,201.97,202.04,5608.0,179.0168,179.1408,178.937,178.999,5608.0
2020-03-04 12:40:00,202.03,202.07,201.81,202.0,8884.0,178.9902,179.0256,178.7953,178.9636,8884.0
2020-03-04 12:45:00,202.06,202.57,202.0,202.57,14868.0,179.0168,179.4686,178.9636,179.4686,14868.0
2020-03-04 12:50:00,202.56,202.58,202.29,202.48,12908.0,179.4597,179.4774,179.2205,179.3889,12908.0
2020-03-04 12:55:00,202.45,202.8,202.31,202.66,17983.0,179.3623,179.6724,179.2382,179.5483,17983.0
2020-03-04 13:00:00,202.7,202.93,202.62,202.93,12036.0,179.5838,179.7875,179.5129,179.7875,12036.0
2020-03-04 13:05:00,202.92,203.22,202.9,203.01,21041.0,179.7787,180.0445,179.761,179.8584,21041.0
2020-03-04 13:10:00,202.98,203.05,202.75,203.04,14519.0,179.8318,179.8939,179.6281,179.885,14519.0
2020-03-04 13:15:00,203.06,203.25,202.93,203.25,20734.0,179.9027,180.071,179.7875,180.071,20734.0
2020-03-04 13:20:00,203.22,203.75,203.18,203.55,33893.0,180.0445,180.514,180.009,180.3368,33893.0
2020-03-04 13:25:00,203.55,203.72,203.34,203.51,13299.0,180.3368,180.4874,180.1508,180.3014,13299.0
2020-03-04 13:30:00,203.52,203.81,203.48,203.59,15428.0,180.3103,180.5672,180.2748,180.3723,15428.0
2020-03-04 13:35:00,203.62,203.7,203.23,203.34,23001.0,180.3988,180.4697,180.0533,180.1508,23001.0
2020-03-04 13:40:00,203.34,203.63,203.33,203.45,12428.0,180.1508,180.4077,180.1419,180.2482,12428.0
2020-03-04 13:45:00,203.44,203.63,203.34,203.52,20039.0,180.2394,180.4077,180.1508,180.3103,20039.0
2020-03-04 13:50:00,203.51,203.82,203.5,203.81,21354.0,180.3014,180.576,180.2925,180.5672,21354.0
2020-03-04 13:55:00,203.76,203.79,203.46,203.61,21486.0,180.5229,180.5495,180.2571,180.39,21486.0
2020-03-04 14:00:00,203.64,203.82,203.19,203.33,21465.0,180.4166,180.576,180.0179,180.1419,21465.0
2020-03-04 14:05:00,203.31,203.56,203.22,203.48,21848.0,180.1242,180.3457,180.0445,180.2748,21848.0
2020-03-04 14:10:00,203.48,203.75,203.44,203.59,20464.0,180.2748,180.514,180.2394,180.3723,20464.0
2020-03-04 14:15:00,203.57,204.12,203.54,204.05,16738.0,180.3545,180.8418,180.328,180.7798,16738.0
2020-03-04 14:20:00,204.06,204.25,203.93,204.04,16198.0,180.7887,180.957,180.6735,180.7709,16198.0
2020-03-04 14:25:00,204.03,204.37,204.03,204.24,18688.0,180.7621,181.0633,180.7621,180.9481,18688.0
2020-03-04 14:30:00,204.23,204.56,204.23,204.41,26179.0,180.9393,181.2316,180.9393,181.0988,26179.0
2020-03-04 14:35:00,204.42,204.65,204.13,204.29,24242.0,181.1076,181.3114,180.8507,180.9924,24242.0
2020-03-04 14:40:00,204.27,204.54,204.17,204.48,18942.0,180.9747,181.2139,180.8861,181.1608,18942.0
2020-03-04 14:45:00,204.49,204.52,204.24,204.44,16425.0,181.1696,181.1962,180.9481,181.1253,16425.0
2020-03-04 14:50:00,204.42,204.59,204.03,204.23,23800.0,181.1076,181.2582,180.7621,180.9393,23800.0
2020-03-04 14:55:00,204.13,204.44,204.1,204.28,17944.0,180.8507,181.1253,180.8241,180.9836,17944.0
2020-03-04 15:00:00,204.26,204.5,204.23,204.43,10435.0,180.9659,181.1785,180.9393,181.1165,10435.0
2020-03-04 15:05:00,204.38,204.57,204.25,204.45,17086.0,181.0722,181.2405,180.957,181.1342,17086.0
2020-03-04 15:10:00,204.48,204.76,204.35,204.71,24028.0,181.1608,181.4088,181.0456,181.3645,24028.0
2020-03-04 15:15:00,204.69,204.77,204.55,204.67,14836.0,181.3468,181.4177,181.2228,181.3291,14836.0
2020-03-04 15:20:00,204.68,205.02,204.68,204.91,39707.0,181.338,181.6392,181.338,181.5417,39707.0
2020-03-04 15:25:00,204.94,205.23,204.94,205.23,29492.0,181.5683,181.8252,181.5683,181.8252,29492.0
2020-03-04 15:30:00,205.3,206.04,205.28,206.01,42707.0,181.8873,182.5429,181.8695,182.5163,42707.0
2020-03-04 15:35:00,206.0,206.33,205.93,206.33,51067.0,182.5074,182.7998,182.4454,182.7998,51067.0
2020-03-04 15:40:00,206.36,206.44,205.9,205.97,54992.0,182.8264,182.8972,182.4188,182.4808,54992.0
2020-03-04 15:45:00,205.94,206.18,205.58,205.8,49634.0,182.4543,182.6669,182.1353,182.3302,49634.0
2020-03-04 15:50:00,205.84,206.76,205.84,206.67,79198.0,182.3657,183.1808,182.3657,183.101,79198.0
2020-03-04 15:55:00,206.76,207.16,206.56,207.03,237334.0,183.1808,183.5351,183.0036,183.42,237334.0
2020-03-05 09:30:00,202.64,203.61,201.24,202.63,128076.0,179.5306,180.39,178.2903,179.5217,128076.0
2020-03-05 09:35:00,202.68,203.91,202.36,203.53,45760.0,179.566,180.6558,179.2825,180.3191,45760.0
2020-03-05 09:40:00,203.56,203.66,202.85,203.11,30379.0,180.3457,180.4343,179.7167,179.947,30379.0
2020-03-05 09:45:00,203.13,203.13,202.35,202.53,26212.0,179.9647,179.9647,179.2737,179.4332,26212.0
2020-03-05 09:50:00,202.59,202.77,202.1,202.23,25948.0,179.4863,179.6458,179.0522,179.1674,25948.0
2020-03-05 09:55:00,202.33,202.34,201.71,202.08,31792.0,179.256,179.2648,178.7067,179.0345,31792.0
2020-03-05 10:00:00,202.08,202.73,202.02,202.29,27463.0,179.0345,179.6103,178.9813,179.2205,27463.0
2020-03-05 10:05:00,202.29,202.45,202.13,202.22,17390.0,179.2205,179.3623,179.0788,179.1585,17390.0
2020-03-05 10:10:00,202.22,202.51,201.97,202.39,30172.0,179.1585,179.4154,178.937,179.3091,30172.0
2020-03-05 10:15:00,202.38,202.44,201.84,202.03,28826.0,179.3003,179.3534,178.8218,178.9902,28826.0
2020-03-05 10:20:00,202.06,202.34,201.58,202.0,37580.0,179.0168,179.2648,178.5915,178.9636,37580.0
2020-03-05 10:25:00,201.9,202.01,201.52,201.73,30721.0,178.875,178.9725,178.5383,178.7244,30721.0
2020-03-05 10:30:00,201.74,202.1,201.71,201.89,20727.0,178.7332,179.0522,178.7067,178.8661,20727.0
2020-03-05 10:35:00,201.93,201.93,201.36,201.54,23529.0,178.9016,178.9016,178.3966,178.5561,23529.0
2020-03-05 10:40:00,201.47,201.9,201.38,201.38,21095.0,178.494,178.875,178.4143,178.4143,21095.0
2020-03-05 10:45:00,201.38,202.09,201.26,202.07,20988.0,178.4143,179.0433,178.308,179.0256,20988.0
2020-03-05 10:50:00,202.04,202.4,201.94,202.34,20623.0,178.999,179.318,178.9104,179.2648,20623.0
2020-03-05 10:55:00,202.3,202.41,202.19,202.28,24364.0,179.2294,179.3268,179.1319,179.2117,24364.0
2020-03-05 11:00:00,202.3,202.75,202.18,202.62,16427.0,179.2294,179.6281,179.1231,179.5129,16427.0
2020-03-05 11:05:00,202.68,203.4,202.66,203.27,31125.0,179.566,180.2039,179.5483,180.0888,31125.0
2020-03-05 11:10:00,203.21,203.49,203.0,203.49,16364.0,180.0356,180.2837,179.8496,180.2837,16364.0
2020-03-05 11:15:00,203.45,203.68,203.31,203.31,19188.0,180.2482,180.452,180.1242,180.1242,19188.0
2020-03-05 11:20:00,203.24,203.26,202.66,202.66,31671.0,180.0622,180.0799,179.5483,179.5483,31671.0
2020-03-05 11:25:00,202.66,203.4,202.51,202.9,25647.0,179.5483,180.2039,179.4154,179.761,25647.0
2020-03-05 11:30:00,202.82,202.94,201.94,202.1,24237.0,179.6901,179.7964,178.9104,179.0522,24237.0
2020-03-05 11:35:00,202.08,202.14,201.5,201.62,26002.0,179.0345,179.0876,178.5206,178.6269,26002.0
2020-03-05 11:40:00,201.7,201.71,201.06,201.1,17855.0,178.6978,178.7067,178.1308,178.1662,17855.0
2020-03-05 11:45:00,201.11,201.33,200.94,201.04,29590.0,178.1751,178.37,178.0245,178.1131,29590.0
2020-03-05 11:50:00,201.1,201.2,200.7,200.91,28629.0,178.1662,178.2548,177.8118,177.9979,28629.0
2020-03-05 11:55:00,200.92,200.94,200.16,200.34,39118.0,178.0068,178.0245,177.3334,177.4929,39118.0
2020-03-05 12:00:00,200.34,200.66,200.27,200.47,22189.0,177.4929,177.7764,177.4309,177.6081,22189.0
2020-03-05 12:05:00,200.42,200.42,200.12,200.29,21225.0,177.5638,177.5638,177.298,177.4486,21225.0
2020-03-05 12:10:00,200.14,200.34,200.02,200.02,27490.0,177.3157,177.4929,177.2094,177.2094,27490.0
2020-03-05 12:15:00,200.07,200.25,199.95,200.08,26525.0,177.2537,177.4132,177.1474,177.2626,26525.0
2020-03-05 12:20:00,200.07,200.08,199.53,199.6,17867.0,177.2537,177.2626,176.7753,176.8373,17867.0
2020-03-05 12:25:00,199.63,199.97,199.52,199.9,16623.0,176.8639,177.1651,176.7664,177.1031,16623.0
2020-03-05 12:30:00,199.85,200.4,199.85,200.26,11607.0,177.0588,177.5461,177.0588,177.422,11607.0
2020-03-05 12:35:00,200.28,200.29,199.56,199.62,11334.0,177.4397,177.4486,176.8019,176.855,11334.0
2020-03-05 12:40:00,199.66,199.66,199.04,199.15,28168.0,176.8905,176.8905,176.3412,176.4386,28168.0
2020-03-05 12:45:00,199.0,199.19,198.37,199.03,34578.0,176.3057,176.4741,175.7476,176.3323,34578.0
2020-03-05 12:50:00,199.09,199.09,198.65,198.72,25053.0,176.3855,176.3855,175.9956,176.0577,25053.0
2020-03-05 12:55:00,198.72,198.72,198.28,198.3,31959.0,176.0577,176.0577,175.6678,175.6855,31959.0
2020-03-05 13:00:00,198.25,198.67,198.24,198.43,32352.0,175.6412,176.0134,175.6324,175.8007,32352.0
2020-03-05 13:05:00,198.37,198.55,198.12,198.16,16870.0,175.7476,175.907,175.5261,175.5615,16870.0
2020-03-05 13:10:00,198.28,198.44,197.93,198.05,16786.0,175.6678,175.8096,175.3577,175.4641,16786.0
2020-03-05 13:15:00,198.08,198.33,197.93,198.07,13750.0,175.4906,175.7121,175.3577,175.4818,13750.0
2020-03-05 13:20:00,198.04,198.24,197.85,197.99,19023.0,175.4552,175.6324,175.2869,175.4109,19023.0
2020-03-05 13:25:00,197.99,198.5,197.91,198.5,15138.0,175.4109,175.8627,175.34,175.8627,15138.0
2020-03-05 13:30:00,198.42,199.34,198.32,199.28,27949.0,175.7919,176.6069,175.7033,176.5538,27949.0
2020-03-05 13:35:00,199.39,199.81,199.08,199.12,18655.0,176.6512,177.0233,176.3766,176.412,18655.0
2020-03-05 13:40:00,199.09,199.16,198.69,198.71,10114.0,176.3855,176.4475,176.0311,176.0488,10114.0
2020-03-05 13:45:00,198.77,199.32,198.65,199.29,17662.0,176.1019,176.5892,175.9956,176.5626,17662.0
2020-03-05 13:50:00,199.26,199.44,198.11,198.11,22203.0,176.5361,176.6955,175.5172,175.5172,22203.0
2020-03-05 13:55:00,198.15,198.67,198.15,198.67,25582.0,175.5527,176.0134,175.5527,176.0134,25582.0
2020-03-05 14:00:00,198.62,198.64,198.15,198.21,22518.0,175.9691,175.9868,175.5527,175.6058,22518.0
2020-03-05 14:05:00,198.27,198.47,198.2,198.47,10377.0,175.659,175.8362,175.597,175.8362,10377.0
2020-03-05 14:10:00,198.45,199.04,198.39,198.91,16250.0,175.8184,176.3412,175.7653,176.226,16250.0
2020-03-05 14:15:00,198.88,198.88,198.12,198.22,15187.0,176.1994,176.1994,175.5261,175.6147,15187.0
2020-03-05 14:20:00,198.23,198.28,197.79,197.79,13921.0,175.6235,175.6678,175.2337,175.2337,13921.0
2020-03-05 14:25:00,197.86,198.13,197.7,197.99,18137.0,175.2957,175.5349,175.154,175.4109,18137.0
2020-03-05 14:30:00,198.01,198.39,197.96,198.07,19795.0,175.4286,175.7653,175.3843,175.4818,19795.0
2020-03-05 14:35:00,198.03,198.44,197.79,198.3,17851.0,175.4463,175.8096,175.2337,175.6855,17851.0
2020-03-05 14:40:00,198.28,198.45,197.95,197.98,22179.0,175.6678,175.8184,175.3755,175.402,22179.0
2020-03-05 14:45:00,197.9,197.93,197.63,197.84,21032.0,175.3312,175.3577,175.092,175.278,21032.0
2020-03-05 14:50:00,197.88,198.1,197.4,197.44,22973.0,175.3134,175.5084,174.8882,174.9236,22973.0
2020-03-05 14:55:00,197.5,197.91,197.46,197.71,31393.0,174.9768,175.34,174.9413,175.1628,31393.0
2020-03-05 15:00:00,197.72,197.76,197.32,197.35,17931.0,175.1717,175.2071,174.8173,174.8439,17931.0
2020-03-05 15:05:00,197.3,197.64,197.3,197.52,20008.0,174.7996,175.1008,174.7996,174.9945,20008.0
2020-03-05 15:10:00,197.53,197.68,196.88,197.06,39288.0,175.0034,175.1363,174.4275,174.587,39288.0
2020-03-05 15:15:00,197.05,197.2,196.74,197.01,32724.0,174.5781,174.711,174.3035,174.5427,32724.0
2020-03-05 15:20:00,197.07,197.21,196.63,196.69,34923.0,174.5958,174.7199,174.206,174.2592,34923.0
2020-03-05 15:25:00,196.68,197.0,196.33,196.84,46134.0,174.2503,174.5338,173.9402,174.392,46134.0
2020-03-05 15:30:00,196.88,198.11,196.65,197.79,54412.0,174.4275,175.5172,174.2237,175.2337,54412.0
2020-03-05 15:35:00,197.74,198.04,197.32,197.34,71308.0,175.1894,175.4552,174.8173,174.835,71308.0
2020-03-05 15:40:00,197.34,197.48,196.78,197.48,53623.0,174.835,174.9591,174.3389,174.9591,53623.0
2020-03-05 15:45:00,197.5,197.69,196.97,197.51,89666.0,174.9768,175.1451,174.5072,174.9856,89666.0
2020-03-05 15:50:00,197.47,198.44,197.35,198.01,105171.0,174.9502,175.8096,174.8439,175.4286,105171.0
2020-03-05 15:55:00,198.02,198.69,197.62,198.25,162950.0,175.4375,176.0311,175.0831,175.6412,162950.0
2020-03-06 09:30:00,192.9,194.04,192.67,192.98,174250.0,170.9014,171.9114,170.6976,170.9722,174250.0
2020-03-06 09:35:00,192.95,193.12,191.79,192.5,92292.0,170.9457,171.0963,169.918,170.547,92292.0
2020-03-06 09:40:00,192.51,193.11,192.35,192.59,68714.0,170.5558,171.0874,170.4141,170.6267,68714.0
2020-03-06 09:45:00,192.49,192.57,191.56,191.7,58318.0,170.5381,170.609,169.7142,169.8382,58318.0
2020-03-06 09:50:00,191.77,192.31,191.42,191.98,49881.0,169.9002,170.3787,169.5902,170.0863,49881.0
2020-03-06 09:55:00,191.94,192.32,191.21,192.23,62733.0,170.0509,170.3875,169.4041,170.3078,62733.0
2020-03-06 10:00:00,192.19,192.98,192.01,192.45,156979.0,170.2723,170.9722,170.1129,170.5027,156979.0
2020-03-06 10:05:00,192.47,193.13,192.07,192.07,111791.0,170.5204,171.1051,170.166,170.166,111791.0
2020-03-06 10:10:00,192.16,192.98,191.76,192.89,44149.0,170.2458,170.9722,169.8914,170.8925,44149.0
2020-03-06 10:15:00,192.91,193.5,192.91,193.36,46525.0,170.9102,171.4329,170.9102,171.3089,46525.0
2020-03-06 10:20:00,193.36,194.02,193.28,193.8,52289.0,171.3089,171.8936,171.238,171.6987,52289.0
2020-03-06 10:25:00,193.77,195.25,193.76,194.95,56291.0,171.6722,172.9834,171.6633,172.7176,56291.0
2020-03-06 10:30:00,194.94,195.22,194.45,194.45,36694.0,172.7087,172.9568,172.2746,172.2746,36694.0
2020-03-06 10:35:00,194.45,194.97,193.97,194.77,23714.0,172.2746,172.7353,171.8493,172.5581,23714.0
2020-03-06 10:40:00,194.75,195.22,194.42,194.7,40390.0,172.5404,172.9568,172.248,172.4961,40390.0
2020-03-06 10:45:00,194.7,195.29,194.54,195.29,31850.0,172.4961,173.0188,172.3543,173.0188,31850.0
2020-03-06 10:50:00,195.3,195.43,194.38,194.48,67317.0,173.0277,173.1428,172.2126,172.3012,67317.0
2020-03-06 10:55:00,194.48,194.87,193.94,194.87,68356.0,172.3012,172.6467,171.8228,172.6467,68356.0
2020-03-06 11:00:00,194.88,195.22,194.47,194.59,27097.0,172.6556,172.9568,172.2923,172.3986,27097.0
2020-03-06 11:05:00,194.54,194.78,194.32,194.39,22091.0,172.3543,172.567,172.1594,172.2215,22091.0
2020-03-06 11:10:00,194.41,194.68,194.06,194.17,24040.0,172.2392,172.4784,171.9291,172.0265,24040.0
2020-03-06 11:15:00,194.23,194.59,193.89,194.39,32463.0,172.0797,172.3986,171.7785,172.2215,32463.0
2020-03-06 11:20:00,194.36,194.73,194.2,194.46,23058.0,172.1949,172.5227,172.0531,172.2835,23058.0
2020-03-06 11:25:00,194.49,194.95,194.4,194.75,29482.0,172.31,172.7176,172.2303,172.5404,29482.0
2020-03-06 11:30:00,194.91,195.41,194.79,195.16,29138.0,172.6821,173.1251,172.5758,172.9036,29138.0
2020-03-06 11:35:00,195.09,195.61,194.91,195.5,29364.0,172.8416,173.3023,172.6821,173.2049,29364.0
2020-03-06 11:40:00,195.48,195.58,194.8,194.87,16346.0,173.1871,173.2757,172.5847,172.6467,16346.0
2020-03-06 11:45:00,194.73,194.87,194.34,194.34,22791.0,172.5227,172.6467,172.1772,172.1772,22791.0
2020-03-06 11:50:00,194.34,195.0,194.31,194.85,16396.0,172.1772,172.7619,172.1506,172.629,16396.0
2020-03-06 11:55:00,194.85,195.03,194.74,194.9,13853.0,172.629,172.7885,172.5315,172.6733,13853.0
2020-03-06 12:00:00,194.96,194.99,194.23,194.23,19981.0,172.7264,172.753,172.0797,172.0797,19981.0
2020-03-06 12:05:00,194.22,194.28,193.99,193.99,19263.0,172.0708,172.124,171.8671,171.8671,19263.0
2020-03-06 12:10:00,193.96,193.97,193.62,193.76,24439.0,171.8405,171.8493,171.5393,171.6633,24439.0
2020-03-06 12:15:00,193.77,193.89,193.25,193.37,17802.0,171.6722,171.7785,171.2115,171.3178,17802.0
2020-03-06 12:20:00,193.31,193.92,193.31,193.56,84333.0,171.2646,171.8051,171.2646,171.4861,84333.0
2020-03-06 12:25:00,193.57,193.87,193.34,193.84,143445.0,171.495,171.7608,171.2912,171.7342,143445.0
2020-03-06 12:30:00,193.86,194.65,193.71,194.6,133142.0,171.7519,172.4518,171.619,172.4075,133142.0
2020-03-06 12:35:00,194.61,195.18,194.27,194.73,170965.0,172.4164,172.9214,172.1151,172.5227,170965.0
2020-03-06 12:40:00,194.78,195.16,194.52,195.13,15637.0,172.567,172.9036,172.3366,172.8771,15637.0
2020-03-06 12:45:00,195.15,195.54,194.84,195.17,95892.0,172.8948,173.2403,172.6201,172.9125,95892.0
2020-03-06 12:50:00,195.2,195.39,194.65,194.79,131246.0,172.9391,173.1074,172.4518,172.5758,131246.0
2020-03-06 12:55:00,194.91,195.34,194.66,195.04,62407.0,172.6821,173.0631,172.4607,172.7973,62407.0
2020-03-06 13:00:00,195.05,195.18,194.83,195.0,19542.0,172.8062,172.9214,172.6113,172.7619,19542.0
2020-03-06 13:05:00,195.0,195.33,194.83,194.84,17568.0,172.7619,173.0543,172.6113,172.6201,17568.0
2020-03-06 13:10:00,194.99,195.18,194.72,194.81,14076.0,172.753,172.9214,172.5138,172.5936,14076.0
2020-03-06 13:15:00,194.85,195.2,194.85,195.02,16948.0,172.629,172.9391,172.629,172.7796,16948.0
2020-03-06 13:20:00,195.12,195.73,195.08,195.58,29997.0,172.8682,173.4086,172.8328,173.2757,29997.0
2020-03-06 13:25:00,195.55,195.57,195.02,195.09,22106.0,173.2492,173.2669,172.7796,172.8416,22106.0
2020-03-06 13:30:00,195.02,195.18,194.69,194.87,19070.0,172.7796,172.9214,172.4872,172.6467,19070.0
2020-03-06 13:35:00,194.81,195.18,194.69,195.04,26034.0,172.5936,172.9214,172.4872,172.7973,26034.0
2020-03-06 13:40:00,195.05,195.33,194.56,194.64,24843.0,172.8062,173.0543,172.3721,172.4429,24843.0
2020-03-06 13:45:00,194.74,194.74,194.18,194.19,16941.0,172.5315,172.5315,172.0354,172.0443,16941.0
2020-03-06 13:50:00,194.27,194.44,194.05,194.16,23048.0,172.1151,172.2657,171.9202,172.0177,23048.0
2020-03-06 13:55:00,194.19,194.6,194.19,194.32,25185.0,172.0443,172.4075,172.0443,172.1594,25185.0
2020-03-06 14:00:00,194.39,194.51,194.03,194.16,17379.0,172.2215,172.3278,171.9025,172.0177,17379.0
2020-03-06 14:05:00,194.24,194.31,193.99,194.14,23794.0,172.0886,172.1506,171.8671,172.0,23794.0
2020-03-06 14:10:00,194.15,194.56,194.05,194.16,15439.0,172.0088,172.3721,171.9202,172.0177,15439.0
2020-03-06 14:15:00,194.15,194.4,194.0,194.2,11950.0,172.0088,172.2303,171.8759,172.0531,11950.0
2020-03-06 14:20:00,194.19,194.49,194.04,194.4,14136.0,172.0443,172.31,171.9114,172.2303,14136.0
2020-03-06 14:25:00,194.53,194.98,194.53,194.73,15411.0,172.3455,172.7442,172.3455,172.5227,15411.0
2020-03-06 14:30:00,194.77,194.94,194.0,194.01,21644.0,172.5581,172.7087,171.8759,171.8848,21644.0
2020-03-06 14:35:00,193.97,193.99,193.1,193.28,41406.0,171.8493,171.8671,171.0786,171.238,41406.0
2020-03-06 14:40:00,193.36,193.41,192.8,192.8,21565.0,171.3089,171.3532,170.8128,170.8128,21565.0
2020-03-06 14:45:00,192.84,193.19,192.46,192.53,19791.0,170.8482,171.1583,170.5116,170.5736,19791.0
2020-03-06 14:50:00,192.57,192.74,192.37,192.56,27771.0,170.609,170.7596,170.4318,170.6001,27771.0
2020-03-06 14:55:00,192.68,192.96,192.52,192.66,18743.0,170.7065,170.9545,170.5647,170.6887,18743.0
2020-03-06 15:00:00,192.62,192.95,192.16,192.23,33158.0,170.6533,170.9457,170.2458,170.3078,33158.0
2020-03-06 15:05:00,192.25,192.5,191.95,192.05,35296.0,170.3255,170.547,170.0597,170.1483,35296.0
2020-03-06 15:10:00,192.12,192.9,192.08,192.32,38890.0,170.2103,170.9014,170.1749,170.3875,38890.0
2020-03-06 15:15:00,192.32,193.29,192.31,193.23,40173.0,170.3875,171.2469,170.3787,171.1937,40173.0
2020-03-06 15:20:00,193.28,194.08,193.15,194.08,48992.0,171.238,171.9468,171.1229,171.9468,48992.0
2020-03-06 15:25:00,194.07,194.29,193.77,194.02,56764.0,171.9379,172.1329,171.6722,171.8936,56764.0
2020-03-06 15:30:00,193.97,195.77,193.84,195.67,70260.0,171.8493,173.4441,171.7342,173.3555,70260.0
2020-03-06 15:35:00,195.63,196.21,195.19,195.3,152163.0,173.32,173.8339,172.9302,173.0277,152163.0
2020-03-06 15:40:00,195.37,196.21,195.21,196.15,81767.0,173.0897,173.8339,172.9479,173.7807,81767.0
2020-03-06 15:45:00,196.19,196.98,196.01,196.8,76983.0,173.8162,174.5161,173.6567,174.3566,76983.0
2020-03-06 15:50:00,196.93,198.29,196.93,197.87,126266.0,174.4718,175.6767,174.4718,175.3046,126266.0
2020-03-06 15:55:00,197.97,199.58,197.89,198.96,472789.0,175.3932,176.8196,175.3223,176.2703,472789.0
2020-03-09 09:30:00,187.67,190.03,185.5,189.74,209262.0,166.2678,168.3587,164.3453,168.1017,209262.0
2020-03-09 09:35:00,189.74,189.74,189.74,189.74,0.0,168.1017,168.1017,168.1017,168.1017,0.0
2020-03-09 09:40:00,189.74,189.74,189.74,189.74,0.0,168.1017,168.1017,168.1017,168.1017,0.0
2020-03-09 09:45:00,189.99,189.99,188.87,189.54,35504.0,168.3232,168.3232,167.331,167.9246,35504.0
2020-03-09 09:50:00,189.52,190.79,188.12,190.5,67314.0,167.9068,169.032,166.6665,168.7751,67314.0
2020-03-09 09:55:00,190.36,192.97,190.17,192.06,138454.0,168.651,170.9634,168.4827,170.1572,138454.0
2020-03-09 10:00:00,192.14,192.58,191.54,191.77,126665.0,170.228,170.6179,169.6965,169.9002,126665.0
2020-03-09 10:05:00,191.81,194.47,191.72,194.02,79523.0,169.9357,172.2923,169.8559,171.8936,79523.0
2020-03-09 10:10:00,194.18,194.29,192.63,193.77,62265.0,172.0354,172.1329,170.6622,171.6722,62265.0
2020-03-09 10:15:00,193.48,194.47,193.48,194.09,63121.0,171.4152,172.2923,171.4152,171.9557,63121.0
2020-03-09 10:20:00,194.06,194.21,192.75,193.06,87792.0,171.9291,172.062,170.7685,171.0431,87792.0
2020-03-09 10:25:00,193.24,193.88,192.78,193.19,39062.0,171.2026,171.7696,170.7951,171.1583,39062.0
2020-03-09 10:30:00,193.29,193.63,192.73,193.03,41948.0,171.2469,171.5481,170.7508,171.0165,41948.0
2020-03-09 10:35:00,192.91,193.14,191.88,192.84,56847.0,170.9102,171.114,169.9977,170.8482,56847.0
2020-03-09 10:40:00,192.75,193.02,191.96,192.35,51641.0,170.7685,171.0077,170.0686,170.4141,51641.0
2020-03-09 10:45:00,192.43,192.63,191.35,191.59,31293.0,170.485,170.6622,169.5281,169.7408,31293.0
2020-03-09 10:50:00,191.51,191.67,190.65,190.66,60392.0,169.6699,169.8116,168.908,168.9168,60392.0
2020-03-09 10:55:00,190.6,190.85,189.0,189.69,71807.0,168.8637,169.0852,167.4461,168.0574,71807.0
2020-03-09 11:00:00,189.88,190.1,188.87,189.46,56713.0,168.2258,168.4207,167.331,167.8537,56713.0
2020-03-09 11:05:00,189.39,190.37,189.29,190.22,86802.0,167.7917,168.6599,167.7031,168.527,86802.0
2020-03-09 11:10:00,190.26,190.89,190.19,190.46,51897.0,168.5624,169.1206,168.5004,168.7396,51897.0
2020-03-09 11:15:00,190.44,191.94,190.26,191.8,45186.0,168.7219,170.0509,168.5624,169.9268,45186.0
2020-03-09 11:20:00,191.64,192.02,191.36,191.75,38698.0,169.7851,170.1217,169.537,169.8825,38698.0
2020-03-09 11:25:00,191.88,192.07,191.18,191.4,29231.0,169.9977,170.166,169.3775,169.5724,29231.0
2020-03-09 11:30:00,191.45,191.45,190.5,190.8,42759.0,169.6167,169.6167,168.7751,169.0409,42759.0
2020-03-09 11:35:00,190.71,191.47,190.67,190.9,84031.0,168.9611,169.6345,168.9257,169.1295,84031.0
2020-03-09 11:40:00,190.98,191.85,190.72,191.73,31409.0,169.2003,169.9711,168.97,169.8648,31409.0
2020-03-09 11:45:00,191.73,192.19,191.41,192.04,37754.0,169.8648,170.2723,169.5813,170.1394,37754.0
2020-03-09 11:50:00,192.05,192.08,190.82,191.13,36230.0,170.1483,170.1749,169.0586,169.3332,36230.0
2020-03-09 11:55:00,191.2,191.51,190.77,191.1,146334.0,169.3952,169.6699,169.0143,169.3066,146334.0
2020-03-09 12:00:00,191.1,191.13,189.14,189.21,207586.0,169.3066,169.3332,167.5702,167.6322,207586.0
2020-03-09 12:05:00,189.1,191.1,189.09,190.46,76335.0,167.5347,169.3066,167.5259,168.7396,76335.0
2020-03-09 12:10:00,190.45,190.82,190.07,190.09,147148.0,168.7308,169.0586,168.3941,168.4118,147148.0
2020-03-09 12:15:00,190.17,190.52,189.74,189.98,115579.0,168.4827,168.7928,168.1017,168.3144,115579.0
2020-03-09 12:20:00,189.92,190.21,189.49,189.53,27308.0,168.2612,168.5181,167.8803,167.9157,27308.0
2020-03-09 12:25:00,189.53,189.74,188.83,188.83,56660.0,167.9157,168.1017,167.2955,167.2955,56660.0
2020-03-09 12:30:00,188.89,189.2,188.09,188.23,91801.0,167.3487,167.6233,166.6399,166.7639,91801.0
2020-03-09 12:35:00,188.25,188.46,187.7,188.46,53097.0,166.7817,166.9677,166.2944,166.9677,53097.0
2020-03-09 12:40:00,188.36,188.59,187.02,187.56,45803.0,166.8791,167.0829,165.6919,166.1704,45803.0
2020-03-09 12:45:00,187.6,187.92,187.17,187.38,77227.0,166.2058,166.4893,165.8248,166.0109,77227.0
2020-03-09 12:50:00,187.39,188.25,187.27,188.11,44222.0,166.0197,166.7817,165.9134,166.6576,44222.0
2020-03-09 12:55:00,188.12,188.18,187.55,187.84,41206.0,166.6665,166.7196,166.1615,166.4184,41206.0
2020-03-09 13:00:00,187.8,188.33,187.53,187.53,66891.0,166.383,166.8525,166.1438,166.1438,66891.0
2020-03-09 13:05:00,187.5,187.94,187.15,187.45,32820.0,166.1172,166.507,165.8071,166.0729,32820.0
2020-03-09 13:10:00,187.49,188.42,187.41,188.42,31805.0,166.1083,166.9323,166.0375,166.9323,31805.0
2020-03-09 13:15:00,188.33,188.33,187.14,187.32,56212.0,166.8525,166.8525,165.7983,165.9577,56212.0
2020-03-09 13:20:00,187.22,187.66,186.85,187.61,37934.0,165.8691,166.259,165.5413,166.2147,37934.0
2020-03-09 13:25:00,187.66,187.74,187.1,187.17,31351.0,166.259,166.3298,165.7628,165.8248,31351.0
2020-03-09 13:30:00,187.09,187.22,186.3,186.41,24864.0,165.754,165.8691,165.054,165.1515,24864.0
2020-03-09 13:35:00,186.45,186.66,186.12,186.17,29374.0,165.1869,165.373,164.8946,164.9389,29374.0
2020-03-09 13:40:00,186.19,186.48,185.75,186.05,34110.0,164.9566,165.2135,164.5668,164.8326,34110.0
2020-03-09 13:45:00,186.07,186.77,185.9,186.6,30416.0,164.8503,165.4704,164.6997,165.3198,30416.0
2020-03-09 13:50:00,186.52,186.52,185.59,185.66,25339.0,165.249,165.249,164.425,164.487,25339.0
2020-03-09 13:55:00,185.58,186.25,185.39,185.74,35947.0,164.4162,165.0097,164.2478,164.5579,35947.0
2020-03-09 14:00:00,185.78,186.02,185.17,185.32,34485.0,164.5933,164.806,164.0529,164.1858,34485.0
2020-03-09 14:05:00,185.25,185.59,184.75,185.11,58469.0,164.1238,164.425,163.6808,163.9998,58469.0
2020-03-09 14:10:00,185.02,185.8,184.87,185.8,20579.0,163.92,164.6111,163.7871,164.6111,20579.0
2020-03-09 14:15:00,185.77,186.85,185.76,186.55,29479.0,164.5845,165.5413,164.5756,165.2755,29479.0
2020-03-09 14:20:00,186.61,186.95,186.26,186.52,39701.0,165.3287,165.6299,165.0186,165.249,39701.0
2020-03-09 14:25:00,186.44,186.5,185.8,185.8,21376.0,165.1781,165.2312,164.6111,164.6111,21376.0
2020-03-09 14:30:00,185.86,185.97,185.4,185.46,30476.0,164.6642,164.7617,164.2567,164.3098,30476.0
2020-03-09 14:35:00,185.4,185.99,184.9,185.78,35163.0,164.2567,164.7794,163.8137,164.5933,35163.0
2020-03-09 14:40:00,185.84,185.91,184.1,184.63,80620.0,164.6465,164.7085,163.1049,163.5745,80620.0
2020-03-09 14:45:00,184.67,185.52,184.3,184.3,55876.0,163.6099,164.363,163.2821,163.2821,55876.0
2020-03-09 14:50:00,184.39,186.45,184.27,186.24,77590.0,163.3619,165.1869,163.2556,165.0009,77590.0
2020-03-09 14:55:00,186.25,186.64,185.89,185.94,45570.0,165.0097,165.3553,164.6908,164.7351,45570.0
2020-03-09 15:00:00,185.89,187.06,185.58,186.84,85459.0,164.6908,165.7274,164.4162,165.5325,85459.0
2020-03-09 15:05:00,186.9,187.28,185.94,185.95,47631.0,165.5856,165.9223,164.7351,164.744,47631.0
2020-03-09 15:10:00,186.05,186.18,185.4,185.61,64110.0,164.8326,164.9477,164.2567,164.4427,64110.0
2020-03-09 15:15:00,185.56,186.81,185.44,186.16,49678.0,164.3984,165.5059,164.2921,164.93,49678.0
2020-03-09 15:20:00,186.03,186.94,185.7,186.84,51791.0,164.8148,165.6211,164.5225,165.5325,51791.0
2020-03-09 15:25:00,186.79,187.75,186.72,186.9,56112.0,165.4882,166.3387,165.4261,165.5856,56112.0
2020-03-09 15:30:00,186.81,186.84,185.96,186.45,75455.0,165.5059,165.5325,164.7528,165.1869,75455.0
2020-03-09 15:35:00,186.45,187.9,186.45,187.73,61579.0,165.1869,166.4716,165.1869,166.321,61579.0
2020-03-09 15:40:00,187.84,188.0,187.34,187.71,77737.0,166.4184,166.5602,165.9754,166.3032,77737.0
2020-03-09 15:45:00,187.69,188.6,186.97,188.15,95254.0,166.2855,167.0918,165.6476,166.6931,95254.0
2020-03-09 15:50:00,188.25,188.4,187.07,188.2,144403.0,166.7817,166.9146,165.7362,166.7374,144403.0
2020-03-09 15:55:00,188.11,188.21,186.74,186.85,319684.0,166.6576,166.7462,165.4439,165.5413,319684.0
2020-03-10 09:30:00,190.95,193.37,190.78,193.0,196428.0,169.1738,171.3178,169.0231,170.99,196428.0
2020-03-10 09:35:00,193.08,194.2,192.75,194.1,98053.0,171.0608,172.0531,170.7685,171.9645,98053.0
2020-03-10 09:40:00,194.06,194.3,191.91,192.6,79107.0,171.9291,172.1417,170.0243,170.6356,79107.0
2020-03-10 09:45:00,192.65,193.15,191.82,193.02,49190.0,170.6799,171.1229,169.9445,171.0077,49190.0
2020-03-10 09:50:00,192.84,193.33,192.22,193.28,46039.0,170.8482,171.2823,170.2989,171.238,46039.0
2020-03-10 09:55:00,193.21,193.53,192.86,193.52,37176.0,171.176,171.4595,170.8659,171.4507,37176.0
2020-03-10 10:00:00,193.4,193.84,192.88,193.7,31356.0,171.3444,171.7342,170.8837,171.6101,31356.0
2020-03-10 10:05:00,193.67,193.94,193.16,193.54,32606.0,171.5836,171.8228,171.1317,171.4684,32606.0
2020-03-10 10:10:00,193.53,194.15,193.52,193.92,27972.0,171.4595,172.0088,171.4507,171.8051,27972.0
2020-03-10 10:15:00,194.05,194.1,193.47,193.74,29138.0,171.9202,171.9645,171.4064,171.6456,29138.0
2020-03-10 10:20:00,193.76,194.19,193.24,193.37,23017.0,171.6633,172.0443,171.2026,171.3178,23017.0
2020-03-10 10:25:00,193.23,193.28,192.11,192.18,26207.0,171.1937,171.238,170.2015,170.2635,26207.0
2020-03-10 10:30:00,192.2,192.3,191.13,191.69,48028.0,170.2812,170.3698,169.3332,169.8294,48028.0
2020-03-10 10:35:00,191.63,192.18,191.48,191.81,33268.0,169.7762,170.2635,169.6433,169.9357,33268.0
2020-03-10 10:40:00,191.82,191.95,191.34,191.65,25224.0,169.9445,170.0597,169.5193,169.7939,25224.0
2020-03-10 10:45:00,191.57,191.91,190.42,190.51,36996.0,169.723,170.0243,168.7042,168.7839,36996.0
2020-03-10 10:50:00,190.46,190.75,189.89,190.02,63563.0,168.7396,168.9966,168.2346,168.3498,63563.0
2020-03-10 10:55:00,190.02,190.6,189.67,189.77,37309.0,168.3498,168.8637,168.0397,168.1283,37309.0
2020-03-10 11:00:00,189.88,190.49,189.44,190.39,29539.0,168.2258,168.7662,167.836,168.6776,29539.0
2020-03-10 11:05:00,190.29,191.48,190.02,191.09,21020.0,168.589,169.6433,168.3498,169.2978,21020.0
2020-03-10 11:10:00,191.11,191.21,190.37,190.45,29410.0,169.3155,169.4041,168.6599,168.7308,29410.0
2020-03-10 11:15:00,190.4,190.82,190.1,190.1,31394.0,168.6865,169.0586,168.4207,168.4207,31394.0
2020-03-10 11:20:00,190.15,190.43,189.11,189.2,34506.0,168.465,168.7131,167.5436,167.6233,34506.0
2020-03-10 11:25:00,189.19,189.92,188.31,188.82,29360.0,167.6145,168.2612,166.8348,167.2867,29360.0
2020-03-10 11:30:00,188.82,189.05,188.05,188.71,38512.0,167.2867,167.4904,166.6045,167.1892,38512.0
2020-03-10 11:35:00,188.6,189.23,187.89,189.07,43884.0,167.0918,167.6499,166.4627,167.5082,43884.0
2020-03-10 11:40:00,189.14,190.24,188.82,190.15,28506.0,167.5702,168.5447,167.2867,168.465,28506.0
2020-03-10 11:45:00,190.17,190.87,190.02,190.38,32338.0,168.4827,169.1029,168.3498,168.6688,32338.0
2020-03-10 11:50:00,190.53,190.77,189.19,189.29,27617.0,168.8017,169.0143,167.6145,167.7031,27617.0
2020-03-10 11:55:00,189.34,190.4,189.0,190.06,43849.0,167.7474,168.6865,167.4461,168.3853,43849.0
2020-03-10 12:00:00,190.43,191.82,190.42,190.73,52339.0,168.7131,169.9445,168.7042,168.9788,52339.0
2020-03-10 12:05:00,190.83,191.53,190.44,191.36,23780.0,169.0674,169.6876,168.7219,169.537,23780.0
2020-03-10 12:10:00,191.51,193.19,191.48,193.18,74926.0,169.6699,171.1583,169.6433,171.1494,74926.0
2020-03-10 12:15:00,193.06,193.37,191.88,192.55,40147.0,171.0431,171.3178,169.9977,170.5913,40147.0
2020-03-10 12:20:00,192.56,192.56,191.72,192.29,16555.0,170.6001,170.6001,169.8559,170.3609,16555.0
2020-03-10 12:25:00,192.41,192.41,191.3,191.46,29204.0,170.4673,170.4673,169.4838,169.6256,29204.0
2020-03-10 12:30:00,191.52,191.53,189.75,190.02,43912.0,169.6787,169.6876,168.1106,168.3498,43912.0
2020-03-10 12:35:00,190.15,191.18,189.77,190.54,44730.0,168.465,169.3775,168.1283,168.8105,44730.0
2020-03-10 12:40:00,190.72,191.31,190.09,191.31,26552.0,168.97,169.4927,168.4118,169.4927,26552.0
2020-03-10 12:45:00,191.22,191.53,190.86,191.37,28447.0,169.413,169.6876,169.094,169.5459,28447.0
2020-03-10 12:50:00,191.38,191.77,190.7,191.74,37090.0,169.5547,169.9002,168.9523,169.8737,37090.0
2020-03-10 12:55:00,191.75,191.84,191.22,191.28,17805.0,169.8825,169.9623,169.413,169.4661,17805.0
2020-03-10 13:00:00,191.19,191.21,190.28,190.8,38078.0,169.3864,169.4041,168.5802,169.0409,38078.0
2020-03-10 13:05:00,190.8,191.76,190.36,191.61,18673.0,169.0409,169.8914,168.651,169.7585,18673.0
2020-03-10 13:10:00,191.74,192.97,191.28,192.68,43279.0,169.8737,170.9634,169.4661,170.7065,43279.0
2020-03-10 13:15:00,192.67,193.56,192.27,192.86,49088.0,170.6976,171.4861,170.3432,170.8659,49088.0
2020-03-10 13:20:00,193.14,193.57,192.67,193.16,20778.0,171.114,171.495,170.6976,171.1317,20778.0
2020-03-10 13:25:00,193.01,193.01,192.24,192.56,16130.0,170.9988,170.9988,170.3166,170.6001,16130.0
2020-03-10 13:30:00,192.65,193.05,191.84,192.73,29210.0,170.6799,171.0343,169.9623,170.7508,29210.0
2020-03-10 13:35:00,192.75,192.85,191.85,192.4,26528.0,170.7685,170.8571,169.9711,170.4584,26528.0
2020-03-10 13:40:00,192.53,192.71,191.57,192.2,39380.0,170.5736,170.733,169.723,170.2812,39380.0
2020-03-10 13:45:00,192.21,192.29,191.05,191.18,23548.0,170.2901,170.3609,169.2623,169.3775,23548.0
2020-03-10 13:50:00,191.22,191.52,190.79,190.79,40810.0,169.413,169.6787,169.032,169.032,40810.0
2020-03-10 13:55:00,190.9,191.43,190.61,191.19,39176.0,169.1295,169.599,168.8725,169.3864,39176.0
2020-03-10 14:00:00,191.02,191.08,190.25,190.73,20709.0,169.2358,169.2889,168.5536,168.9788,20709.0
2020-03-10 14:05:00,190.73,191.58,190.31,191.57,40639.0,168.9788,169.7319,168.6067,169.723,40639.0
2020-03-10 14:10:00,191.44,192.18,191.16,192.18,21413.0,169.6079,170.2635,169.3598,170.2635,21413.0
2020-03-10 14:15:00,192.15,192.42,191.91,192.23,25363.0,170.2369,170.4761,170.0243,170.3078,25363.0
2020-03-10 14:20:00,192.31,192.68,191.53,191.53,31537.0,170.3787,170.7065,169.6876,169.6876,31537.0
2020-03-10 14:25:00,191.54,192.18,191.15,191.97,47919.0,169.6965,170.2635,169.3509,170.0774,47919.0
2020-03-10 14:30:00,191.96,192.76,191.54,192.76,54894.0,170.0686,170.7773,169.6965,170.7773,54894.0
2020-03-10 14:35:00,192.71,193.25,192.68,192.92,33686.0,170.733,171.2115,170.7065,170.9191,33686.0
2020-03-10 14:40:00,192.94,194.14,192.74,193.72,50369.0,170.9368,172.0,170.7596,171.6279,50369.0
2020-03-10 14:45:00,193.84,195.18,193.62,195.03,50130.0,171.7342,172.9214,171.5393,172.7885,50130.0
2020-03-10 14:50:00,195.15,195.15,194.09,194.72,68721.0,172.8948,172.8948,171.9557,172.5138,68721.0
2020-03-10 14:55:00,194.79,194.89,193.61,194.13,44369.0,172.5758,172.6644,171.5304,171.9911,44369.0
2020-03-10 15:00:00,194.13,195.66,193.99,195.55,61652.0,171.9911,173.3466,171.8671,173.2492,61652.0
2020-03-10 15:05:00,195.55,196.02,195.05,195.07,46827.0,173.2492,173.6656,172.8062,172.8239,46827.0
2020-03-10 15:10:00,195.09,196.02,195.07,195.78,29427.0,172.8416,173.6656,172.8239,173.4529,29427.0
2020-03-10 15:15:00,195.99,197.22,195.41,197.03,41929.0,173.639,174.7287,173.1251,174.5604,41929.0
2020-03-10 15:20:00,196.87,197.74,196.61,197.21,61303.0,174.4186,175.1894,174.1883,174.7199,61303.0
2020-03-10 15:25:00,197.15,197.15,196.08,196.22,38614.0,174.6667,174.6667,173.7187,173.8428,38614.0
2020-03-10 15:30:00,196.2,197.0,195.45,196.1,51219.0,173.825,174.5338,173.1606,173.7364,51219.0
2020-03-10 15:35:00,196.14,198.06,196.08,197.89,96795.0,173.7719,175.4729,173.7187,175.3223,96795.0
2020-03-10 15:40:00,197.81,198.31,197.42,197.42,91826.0,175.2514,175.6944,174.9059,174.9059,91826.0
2020-03-10 15:45:00,197.47,198.74,197.47,198.55,93199.0,174.9502,176.0754,174.9502,175.907,93199.0
2020-03-10 15:50:00,198.62,199.48,198.48,199.31,180864.0,175.9691,176.731,175.845,176.5804,180864.0
2020-03-10 15:55:00,199.36,200.0,198.82,199.88,304597.0,176.6247,177.1917,176.1462,177.0854,304597.0
2020-03-11 09:30:00,192.94,194.7,192.94,194.55,161458.0,170.9368,172.4961,170.9368,172.3632,161458.0
2020-03-11 09:35:00,194.49,195.49,193.34,193.56,77188.0,172.31,173.196,171.2912,171.4861,77188.0
2020-03-11 09:40:00,193.58,194.17,192.85,193.31,51162.0,171.5038,172.0265,170.8571,171.2646,51162.0
2020-03-11 09:45:00,193.27,194.13,193.15,193.43,29684.0,171.2292,171.9911,171.1229,171.3709,29684.0
2020-03-11 09:50:00,193.44,194.12,192.92,193.63,55051.0,171.3798,171.9822,170.9191,171.5481,55051.0
2020-03-11 09:55:00,193.56,194.79,193.4,194.76,46337.0,171.4861,172.5758,171.3444,172.5493,46337.0
2020-03-11 10:00:00,194.84,195.74,194.53,195.13,54911.0,172.6201,173.4175,172.3455,172.8771,54911.0
2020-03-11 10:05:00,195.05,195.35,194.42,194.85,40433.0,172.8062,173.072,172.248,172.629,40433.0
2020-03-11 10:10:00,194.89,194.94,193.93,194.26,27871.0,172.6644,172.7087,171.8139,172.1063,27871.0
2020-03-11 10:15:00,194.26,194.36,192.83,193.11,56742.0,172.1063,172.1949,170.8394,171.0874,56742.0
2020-03-11 10:20:00,193.23,193.39,192.68,193.3,43200.0,171.1937,171.3355,170.7065,171.2558,43200.0
2020-03-11 10:25:00,193.29,193.6,192.19,192.35,38937.0,171.2469,171.5215,170.2723,170.4141,38937.0
2020-03-11 10:30:00,192.27,193.62,192.27,193.49,29767.0,170.3432,171.5393,170.3432,171.4241,29767.0
2020-03-11 10:35:00,193.58,193.58,192.51,192.56,21860.0,171.5038,171.5038,170.5558,170.6001,21860.0
2020-03-11 10:40:00,192.44,192.84,191.81,192.25,20086.0,170.4938,170.8482,169.9357,170.3255,20086.0
2020-03-11 10:45:00,192.29,193.02,191.82,191.96,33459.0,170.3609,171.0077,169.9445,170.0686,33459.0
2020-03-11 10:50:00,191.96,192.12,191.48,191.6,28348.0,170.0686,170.2103,169.6433,169.7496,28348.0
2020-03-11 10:55:00,191.63,192.27,191.34,192.17,30868.0,169.7762,170.3432,169.5193,170.2546,30868.0
2020-03-11 11:00:00,192.12,192.59,191.99,192.11,70013.0,170.2103,170.6267,170.0952,170.2015,70013.0
2020-03-11 11:05:00,192.02,192.36,191.7,192.36,31050.0,170.1217,170.423,169.8382,170.423,31050.0
2020-03-11 11:10:00,192.41,192.67,191.97,192.16,19500.0,170.4673,170.6976,170.0774,170.2458,19500.0
2020-03-11 11:15:00,192.1,192.33,191.18,191.21,88754.0,170.1926,170.3964,169.3775,169.4041,88754.0
2020-03-11 11:20:00,191.24,191.4,190.56,190.56,82580.0,169.4307,169.5724,168.8282,168.8282,82580.0
2020-03-11 11:25:00,190.5,191.59,190.5,191.4,68549.0,168.7751,169.7408,168.7751,169.5724,68549.0
2020-03-11 11:30:00,191.46,191.93,191.17,191.74,27860.0,169.6256,170.042,169.3687,169.8737,27860.0
2020-03-11 11:35:00,191.67,192.45,191.48,192.4,19804.0,169.8116,170.5027,169.6433,170.4584,19804.0
2020-03-11 11:40:00,192.4,192.49,191.65,191.65,20903.0,170.4584,170.5381,169.7939,169.7939,20903.0
2020-03-11 11:45:00,191.67,192.02,190.87,191.32,30439.0,169.8116,170.1217,169.1029,169.5016,30439.0
2020-03-11 11:50:00,191.31,191.65,190.5,190.64,26172.0,169.4927,169.7939,168.7751,168.8991,26172.0
2020-03-11 11:55:00,190.58,191.08,190.41,190.83,29395.0,168.8459,169.2889,168.6953,169.0674,29395.0
2020-03-11 12:00:00,190.84,191.21,190.42,191.21,29562.0,169.0763,169.4041,168.7042,169.4041,29562.0
2020-03-11 12:05:00,191.18,191.79,190.99,191.6,24525.0,169.3775,169.918,169.2092,169.7496,24525.0
2020-03-11 12:10:00,191.63,192.21,191.5,192.06,22559.0,169.7762,170.2901,169.661,170.1572,22559.0
2020-03-11 12:15:00,192.05,192.37,191.9,192.06,34103.0,170.1483,170.4318,170.0154,170.1572,34103.0
2020-03-11 12:20:00,192.09,192.44,191.69,191.84,21183.0,170.1837,170.4938,169.8294,169.9623,21183.0
2020-03-11 12:25:00,191.78,191.84,190.94,191.1,28630.0,169.9091,169.9623,169.1649,169.3066,28630.0
2020-03-11 12:30:00,191.14,191.33,190.45,190.81,19145.0,169.3421,169.5104,168.7308,169.0497,19145.0
2020-03-11 12:35:00,190.86,190.98,190.2,190.25,23751.0,169.094,169.2003,168.5093,168.5536,23751.0
2020-03-11 12:40:00,190.33,190.53,189.62,189.76,41426.0,168.6245,168.8017,167.9954,168.1195,41426.0
2020-03-11 12:45:00,189.78,190.27,189.64,189.94,23835.0,168.1372,168.5713,168.0131,168.2789,23835.0
2020-03-11 12:50:00,189.97,190.43,189.72,189.93,24225.0,168.3055,168.7131,168.084,168.2701,24225.0
2020-03-11 12:55:00,189.89,190.31,189.66,189.89,35335.0,168.2346,168.6067,168.0309,168.2346,35335.0
2020-03-11 13:00:00,189.87,189.87,189.1,189.27,26286.0,168.2169,168.2169,167.5347,167.6853,26286.0
2020-03-11 13:05:00,189.24,189.41,188.81,188.89,28153.0,167.6588,167.8094,167.2778,167.3487,28153.0
2020-03-11 13:10:00,188.93,189.48,188.87,189.03,26084.0,167.3841,167.8714,167.331,167.4727,26084.0
2020-03-11 13:15:00,189.09,189.8,189.09,189.66,31179.0,167.5259,168.1549,167.5259,168.0309,31179.0
2020-03-11 13:20:00,189.7,190.16,189.61,189.8,23443.0,168.0663,168.4738,167.9866,168.1549,23443.0
2020-03-11 13:25:00,189.68,190.33,189.63,190.07,23581.0,168.0486,168.6245,168.0043,168.3941,23581.0
2020-03-11 13:30:00,190.07,190.35,189.8,189.96,24495.0,168.3941,168.6422,168.1549,168.2967,24495.0
2020-03-11 13:35:00,189.97,190.03,189.32,189.4,34586.0,168.3055,168.3587,167.7296,167.8005,34586.0
2020-03-11 13:40:00,189.42,189.47,189.05,189.11,30833.0,167.8182,167.8625,167.4904,167.5436,30833.0
2020-03-11 13:45:00,189.1,190.29,189.0,190.1,37591.0,167.5347,168.589,167.4461,168.4207,37591.0
2020-03-11 13:50:00,189.98,190.08,189.23,189.44,24548.0,168.3144,168.403,167.6499,167.836,24548.0
2020-03-11 13:55:00,189.45,190.31,189.39,190.08,23082.0,167.8448,168.6067,167.7917,168.403,23082.0
2020-03-11 14:00:00,190.14,190.28,189.29,189.32,27019.0,168.4561,168.5802,167.7031,167.7296,27019.0
2020-03-11 14:05:00,189.32,189.82,188.81,188.95,33281.0,167.7296,168.1726,167.2778,167.4018,33281.0
2020-03-11 14:10:00,189.03,189.24,188.79,188.79,21103.0,167.4727,167.6588,167.2601,167.2601,21103.0
2020-03-11 14:15:00,188.87,189.32,188.74,188.85,27147.0,167.331,167.7296,167.2158,167.3132,27147.0
2020-03-11 14:20:00,188.79,188.95,188.48,188.72,41523.0,167.2601,167.4018,166.9854,167.1981,41523.0
2020-03-11 14:25:00,188.75,189.39,188.66,189.13,41939.0,167.2246,167.7917,167.1449,167.5613,41939.0
2020-03-11 14:30:00,189.12,189.76,188.92,188.95,46237.0,167.5524,168.1195,167.3753,167.4018,46237.0
2020-03-11 14:35:00,188.96,189.51,188.77,189.29,31457.0,167.4107,167.898,167.2424,167.7031,31457.0
2020-03-11 14:40:00,189.25,189.99,188.91,188.91,23457.0,167.6676,168.3232,167.3664,167.3664,23457.0
2020-03-11 14:45:00,189.05,189.73,188.8,188.89,23434.0,167.4904,168.0929,167.2689,167.3487,23434.0
2020-03-11 14:50:00,188.79,189.14,188.23,188.53,30942.0,167.2601,167.5702,166.7639,167.0297,30942.0
2020-03-11 14:55:00,188.58,188.83,188.09,188.17,28907.0,167.074,167.2955,166.6399,166.7108,28907.0
2020-03-11 15:00:00,188.09,188.27,187.17,187.22,58352.0,166.6399,166.7994,165.8248,165.8691,58352.0
2020-03-11 15:05:00,187.31,187.36,186.35,186.75,42906.0,165.9489,165.9932,165.0983,165.4527,42906.0
2020-03-11 15:10:00,186.79,187.28,186.31,186.31,47334.0,165.4882,165.9223,165.0629,165.0629,47334.0
2020-03-11 15:15:00,186.3,187.11,186.18,186.88,85557.0,165.054,165.7717,164.9477,165.5679,85557.0
2020-03-11 15:20:00,186.91,186.99,185.85,185.87,59104.0,165.5945,165.6654,164.6554,164.6731,59104.0
2020-03-11 15:25:00,185.83,187.22,185.83,186.92,65032.0,164.6376,165.8691,164.6376,165.6033,65032.0
2020-03-11 15:30:00,186.95,188.33,186.59,187.99,97407.0,165.6299,166.8525,165.311,166.5513,97407.0
2020-03-11 15:35:00,188.01,188.78,187.7,188.37,81055.0,166.569,167.2512,166.2944,166.888,81055.0
2020-03-11 15:40:00,188.4,188.99,188.06,188.42,89726.0,166.9146,167.4373,166.6133,166.9323,89726.0
2020-03-11 15:45:00,188.4,188.96,187.9,188.44,70059.0,166.9146,167.4107,166.4716,166.95,70059.0
2020-03-11 15:50:00,188.38,189.41,187.03,188.78,114250.0,166.8968,167.8094,165.7008,167.2512,114250.0
2020-03-11 15:55:00,188.85,189.04,188.11,188.16,169489.0,167.3132,167.4816,166.6576,166.7019,169489.0
2020-03-12 09:30:00,174.79,176.52,172.0,174.84,339633.0,154.8567,156.3894,152.3848,154.901,339633.0
2020-03-12 09:35:00,174.66,175.01,174.15,174.15,9118.0,154.7415,155.0516,154.2897,154.2897,9118.0
2020-03-12 09:40:00,174.15,174.15,174.15,174.15,0.0,154.2897,154.2897,154.2897,154.2897,0.0
2020-03-12 09:45:00,174.15,174.15,174.15,174.15,0.0,154.2897,154.2897,154.2897,154.2897,0.0
2020-03-12 09:50:00,172.0,173.24,169.38,170.97,188810.0,152.3848,153.4834,150.0636,151.4723,188810.0
2020-03-12 09:55:00,171.13,174.82,170.92,174.12,170926.0,151.6141,154.8832,151.428,154.2631,170926.0
2020-03-12 10:00:00,174.11,174.17,170.75,170.92,152177.0,154.2542,154.3074,151.2774,151.428,152177.0
2020-03-12 10:05:00,170.97,171.94,170.42,171.34,123860.0,151.4723,152.3317,150.985,151.8001,123860.0
2020-03-12 10:10:00,171.53,172.86,170.84,171.8,79079.0,151.9684,153.1468,151.3571,152.2077,79079.0
2020-03-12 10:15:00,172.04,173.29,171.38,171.77,71637.0,152.4203,153.5277,151.8355,152.1811,71637.0
2020-03-12 10:20:00,171.9,171.9,171.03,171.77,58406.0,152.2962,152.2962,151.5255,152.1811,58406.0
2020-03-12 10:25:00,171.67,172.64,171.5,172.37,104467.0,152.0925,152.9519,151.9419,152.7126,104467.0
2020-03-12 10:30:00,172.38,173.41,171.51,171.97,118130.0,152.7215,153.634,151.9507,152.3583,118130.0
2020-03-12 10:35:00,172.02,172.58,171.03,172.36,72411.0,152.4026,152.8987,151.5255,152.7038,72411.0
2020-03-12 10:40:00,172.33,172.93,171.19,171.19,60239.0,152.6772,153.2088,151.6672,151.6672,60239.0
2020-03-12 10:45:00,171.35,172.73,171.29,172.34,68316.0,151.809,153.0316,151.7558,152.6861,68316.0
2020-03-12 10:50:00,172.18,172.74,171.72,172.43,70216.0,152.5443,153.0405,152.1368,152.7658,70216.0
2020-03-12 10:55:00,172.36,172.76,171.76,172.25,81907.0,152.7038,153.0582,152.1722,152.6063,81907.0
2020-03-12 11:00:00,172.24,172.26,170.64,171.02,72322.0,152.5975,152.6152,151.1799,151.5166,72322.0
2020-03-12 11:05:00,170.99,171.19,170.25,170.43,74150.0,151.49,151.6672,150.8344,150.9939,74150.0
2020-03-12 11:10:00,170.4,171.08,170.26,170.83,61331.0,150.9673,151.5698,150.8433,151.3483,61331.0
2020-03-12 11:15:00,170.79,171.64,170.74,171.24,59265.0,151.3128,152.0659,151.2685,151.7115,59265.0
2020-03-12 11:20:00,171.13,171.84,170.88,171.76,62104.0,151.6141,152.2431,151.3926,152.1722,62104.0
2020-03-12 11:25:00,171.76,172.08,171.47,171.96,60323.0,152.1722,152.4557,151.9153,152.3494,60323.0
2020-03-12 11:30:00,172.08,172.62,171.92,172.19,61917.0,152.4557,152.9341,152.314,152.5532,61917.0
2020-03-12 11:35:00,172.15,173.1,172.15,172.88,70409.0,152.5177,153.3594,152.5177,153.1645,70409.0
2020-03-12 11:40:00,172.98,172.98,172.49,172.58,35624.0,153.2531,153.2531,152.819,152.8987,35624.0
2020-03-12 11:45:00,172.57,172.58,171.31,171.36,47420.0,152.8898,152.8987,151.7735,151.8178,47420.0
2020-03-12 11:50:00,171.28,171.39,170.21,170.75,80165.0,151.747,151.8444,150.799,151.2774,80165.0
2020-03-12 11:55:00,170.92,171.68,170.78,170.94,53632.0,151.428,152.1013,151.304,151.4457,53632.0
2020-03-12 12:00:00,170.93,171.01,170.15,170.19,50029.0,151.4369,151.5077,150.7458,150.7813,50029.0
2020-03-12 12:05:00,170.12,170.73,169.85,169.92,54132.0,150.7192,151.2597,150.48,150.542,54132.0
2020-03-12 12:10:00,169.98,170.52,169.42,170.36,54812.0,150.5952,151.0736,150.0991,150.9319,54812.0
2020-03-12 12:15:00,170.29,170.9,169.89,170.08,56587.0,150.8699,151.4103,150.5155,150.6838,56587.0
2020-03-12 12:20:00,170.0,171.6,169.81,171.39,40106.0,150.6129,152.0305,150.4446,151.8444,40106.0
2020-03-12 12:25:00,171.38,171.82,170.96,171.12,55705.0,151.8355,152.2254,151.4634,151.6052,55705.0
2020-03-12 12:30:00,171.03,171.18,170.59,170.83,73434.0,151.5255,151.6584,151.1356,151.3483,73434.0
2020-03-12 12:35:00,170.83,171.13,170.1,170.74,47764.0,151.3483,151.6141,150.7015,151.2685,47764.0
2020-03-12 12:40:00,170.77,170.78,169.91,170.13,86185.0,151.2951,151.304,150.5332,150.7281,86185.0
2020-03-12 12:45:00,170.12,170.77,169.42,169.56,56901.0,150.7192,151.2951,150.0991,150.2231,56901.0
2020-03-12 12:50:00,169.55,173.89,169.5,173.0,60302.0,150.2142,154.0593,150.1699,153.2708,60302.0
2020-03-12 12:55:00,172.89,176.69,172.47,175.51,71662.0,153.1733,156.54,152.8012,155.4946,71662.0
2020-03-12 13:00:00,175.35,179.38,174.01,179.03,109808.0,155.3528,158.9232,154.1656,158.6131,109808.0
2020-03-12 13:05:00,179.17,179.84,177.14,178.15,85371.0,158.7372,159.3308,156.9387,157.8335,85371.0
2020-03-12 13:10:00,178.28,178.74,175.86,176.75,150608.0,157.9487,158.3562,155.8046,156.5931,150608.0
2020-03-12 13:15:00,176.77,177.53,175.32,176.44,84458.0,156.6109,157.2842,155.3262,156.3185,84458.0
2020-03-12 13:20:00,176.44,176.78,175.71,176.12,35258.0,156.3185,156.6197,155.6717,156.035,35258.0
2020-03-12 13:25:00,176.22,176.42,175.49,175.82,45123.0,156.1236,156.3008,155.4768,155.7692,45123.0
2020-03-12 13:30:00,175.82,176.77,175.35,175.46,38871.0,155.7692,156.6109,155.3528,155.4503,38871.0
2020-03-12 13:35:00,175.4,175.5,172.93,173.78,51929.0,155.3971,155.4857,153.2088,153.9618,51929.0
2020-03-12 13:40:00,173.32,173.77,172.91,173.5,52012.0,153.5543,153.953,153.1911,153.7138,52012.0
2020-03-12 13:45:00,173.5,176.55,173.25,175.64,44875.0,153.7138,156.416,153.4923,155.6097,44875.0
2020-03-12 13:50:00,175.83,176.85,174.44,174.76,48111.0,155.7781,156.6817,154.5466,154.8301,48111.0
2020-03-12 13:55:00,174.72,175.83,174.38,175.68,50073.0,154.7946,155.7781,154.4934,155.6452,50073.0
2020-03-12 14:00:00,175.7,176.27,173.76,174.85,63089.0,155.6629,156.1679,153.9441,154.9098,63089.0
2020-03-12 14:05:00,174.64,175.41,174.2,174.77,51488.0,154.7238,155.406,154.334,154.8389,51488.0
2020-03-12 14:10:00,175.0,175.22,173.22,173.63,52934.0,155.0427,155.2376,153.4657,153.829,52934.0
2020-03-12 14:15:00,173.22,174.14,173.2,173.28,36108.0,153.4657,154.2808,153.448,153.5189,36108.0
2020-03-12 14:20:00,173.31,173.64,172.19,172.41,39968.0,153.5454,153.8378,152.5532,152.7481,39968.0
2020-03-12 14:25:00,172.38,173.44,171.76,172.8,74733.0,152.7215,153.6606,152.1722,153.0936,74733.0
2020-03-12 14:30:00,172.83,173.32,172.63,172.84,39111.0,153.1202,153.5543,152.943,153.129,39111.0
2020-03-12 14:35:00,172.9,173.03,172.16,172.56,39037.0,153.1822,153.2974,152.5266,152.881,39037.0
2020-03-12 14:40:00,172.55,173.4,172.31,172.64,39543.0,152.8721,153.6252,152.6595,152.9519,39543.0
2020-03-12 14:45:00,172.71,174.81,172.35,174.71,44148.0,153.0139,154.8744,152.6949,154.7858,44148.0
2020-03-12 14:50:00,174.74,175.42,173.44,173.58,42948.0,154.8124,155.4148,153.6606,153.7847,42948.0
2020-03-12 14:55:00,173.46,173.87,172.91,172.91,60513.0,153.6783,154.0416,153.1911,153.1911,60513.0
2020-03-12 15:00:00,172.78,173.26,172.32,172.49,63555.0,153.0759,153.5011,152.6683,152.819,63555.0
2020-03-12 15:05:00,172.43,174.06,171.69,173.59,63150.0,152.7658,154.2099,152.1102,153.7935,63150.0
2020-03-12 15:10:00,173.56,175.31,173.51,173.7,74770.0,153.7669,155.3174,153.7226,153.891,74770.0
2020-03-12 15:15:00,173.7,173.97,172.68,173.7,73892.0,153.891,154.1302,152.9873,153.891,73892.0
2020-03-12 15:20:00,173.7,174.73,173.48,174.35,77662.0,153.891,154.8035,153.6961,154.4668,77662.0
2020-03-12 15:25:00,174.16,174.55,173.64,173.8,82348.0,154.2985,154.644,153.8378,153.9796,82348.0
2020-03-12 15:30:00,173.88,175.85,173.75,174.82,112150.0,154.0504,155.7958,153.9353,154.8832,112150.0
2020-03-12 15:35:00,174.82,175.25,173.61,174.47,125231.0,154.8832,155.2642,153.8112,154.5732,125231.0
2020-03-12 15:40:00,174.48,176.08,173.13,173.19,128164.0,154.582,155.9996,153.386,153.4391,128164.0
2020-03-12 15:45:00,173.24,174.03,172.13,173.08,154643.0,153.4834,154.1833,152.5,153.3417,154643.0
2020-03-12 15:50:00,173.18,174.49,172.52,172.52,262429.0,153.4303,154.5909,152.8455,152.8455,262429.0
2020-03-12 15:55:00,172.54,172.67,169.72,170.12,460523.0,152.8633,152.9784,150.3649,150.7192,460523.0
2020-03-13 09:30:00,178.26,179.47,175.76,175.94,272910.0,157.9309,159.003,155.716,155.8755,272910.0
2020-03-13 09:35:00,176.0,176.99,175.28,175.32,76254.0,155.9287,156.8058,155.2908,155.3262,76254.0
2020-03-13 09:40:00,175.34,175.87,174.01,175.59,95959.0,155.3439,155.8135,154.1656,155.5654,95959.0
2020-03-13 09:45:00,175.74,176.99,175.12,176.92,70140.0,155.6983,156.8058,155.149,156.7438,70140.0
2020-03-13 09:50:00,176.86,176.86,173.49,173.53,72857.0,156.6906,156.6906,153.7049,153.7404,72857.0
2020-03-13 09:55:00,173.49,174.24,172.93,173.88,52839.0,153.7049,154.3694,153.2088,154.0504,52839.0
2020-03-13 10:00:00,173.82,175.47,173.28,174.84,86953.0,153.9973,155.4591,153.5189,154.901,86953.0
2020-03-13 10:05:00,174.82,174.99,172.95,172.95,67370.0,154.8832,155.0339,153.2265,153.2265,67370.0
2020-03-13 10:10:00,172.89,173.54,172.44,173.05,57428.0,153.1733,153.7492,152.7747,153.3151,57428.0
2020-03-13 10:15:00,173.11,175.87,172.71,175.34,53846.0,153.3683,155.8135,153.0139,155.3439,53846.0
2020-03-13 10:20:00,175.28,175.69,174.9,175.16,51956.0,155.2908,155.654,154.9541,155.1845,51956.0
2020-03-13 10:25:00,175.12,175.57,172.91,173.0,78179.0,155.149,155.5477,153.1911,153.2708,78179.0
2020-03-13 10:30:00,173.07,173.18,171.52,171.85,79425.0,153.3328,153.4303,151.9596,152.2519,79425.0
2020-03-13 10:35:00,171.8,172.75,171.65,172.44,61502.0,152.2077,153.0493,152.0748,152.7747,61502.0
2020-03-13 10:40:00,172.53,172.7,171.68,172.28,59160.0,152.8544,153.005,152.1013,152.6329,59160.0
2020-03-13 10:45:00,172.27,172.36,171.88,172.12,49236.0,152.6241,152.7038,152.2785,152.4912,49236.0
2020-03-13 10:50:00,172.11,172.78,171.91,172.06,40294.0,152.4823,153.0759,152.3051,152.438,40294.0
2020-03-13 10:55:00,172.17,172.29,170.64,170.89,56814.0,152.5355,152.6418,151.1799,151.4014,56814.0
2020-03-13 11:00:00,170.9,172.16,170.71,171.76,41495.0,151.4103,152.5266,151.242,152.1722,41495.0
2020-03-13 11:05:00,171.76,172.1,171.29,171.97,32618.0,152.1722,152.4734,151.7558,152.3583,32618.0
2020-03-13 11:10:00,172.08,172.45,171.06,172.06,21833.0,152.4557,152.7835,151.552,152.438,21833.0
2020-03-13 11:15:00,172.0,172.01,171.0,171.57,30202.0,152.3848,152.3937,151.4989,152.0039,30202.0
2020-03-13 11:20:00,171.47,171.96,170.89,170.91,38583.0,151.9153,152.3494,151.4014,151.4191,38583.0
2020-03-13 11:25:00,170.89,171.22,169.68,169.68,43324.0,151.4014,151.6938,150.3294,150.3294,43324.0
2020-03-13 11:30:00,169.62,170.15,168.25,168.53,59010.0,150.2763,150.7458,149.0625,149.3106,59010.0
2020-03-13 11:35:00,168.53,169.88,168.53,169.14,36441.0,149.3106,150.5066,149.3106,149.851,36441.0
2020-03-13 11:40:00,169.09,169.09,168.32,168.54,39635.0,149.8067,149.8067,149.1245,149.3194,39635.0
2020-03-13 11:45:00,168.61,169.0,168.2,168.21,29255.0,149.3814,149.727,149.0182,149.0271,29255.0
2020-03-13 11:50:00,168.3,169.03,168.3,168.95,34901.0,149.1068,149.7535,149.1068,149.6827,34901.0
2020-03-13 11:55:00,168.86,170.2,168.64,169.64,59582.0,149.6029,150.7901,149.408,150.294,59582.0
2020-03-13 12:00:00,169.76,170.3,169.1,169.33,64613.0,150.4003,150.8787,149.8156,150.0193,64613.0
2020-03-13 12:05:00,169.37,169.81,168.62,169.46,63942.0,150.0548,150.4446,149.3903,150.1345,63942.0
2020-03-13 12:10:00,169.46,170.38,169.14,169.6,39570.0,150.1345,150.9496,149.851,150.2585,39570.0
2020-03-13 12:15:00,169.54,170.03,169.0,169.88,92977.0,150.2054,150.6395,149.727,150.5066,92977.0
2020-03-13 12:20:00,169.8,170.0,169.2,169.24,33071.0,150.4357,150.6129,149.9042,149.9396,33071.0
2020-03-13 12:25:00,169.13,169.69,168.51,168.56,47958.0,149.8421,150.3383,149.2928,149.3371,47958.0
2020-03-13 12:30:00,168.52,170.68,168.51,170.45,55120.0,149.3017,151.2154,149.2928,151.0116,55120.0
2020-03-13 12:35:00,170.28,170.51,169.4,170.3,40335.0,150.861,151.0648,150.0814,150.8787,40335.0
2020-03-13 12:40:00,170.25,170.93,170.12,170.82,55007.0,150.8344,151.4369,150.7192,151.3394,55007.0
2020-03-13 12:45:00,170.95,171.62,170.67,171.52,63594.0,151.4546,152.0482,151.2065,151.9596,63594.0
2020-03-13 12:50:00,171.67,173.0,171.66,172.75,39177.0,152.0925,153.2708,152.0836,153.0493,39177.0
2020-03-13 12:55:00,172.66,172.74,171.43,171.63,34404.0,152.9696,153.0405,151.8798,152.057,34404.0
2020-03-13 13:00:00,171.56,172.09,171.12,171.4,39374.0,151.995,152.4646,151.6052,151.8533,39374.0
2020-03-13 13:05:00,171.37,171.7,171.25,171.53,41854.0,151.8267,152.1191,151.7204,151.9684,41854.0
2020-03-13 13:10:00,171.6,172.35,171.22,172.34,27264.0,152.0305,152.6949,151.6938,152.6861,27264.0
2020-03-13 13:15:00,172.37,172.85,171.91,172.82,24894.0,152.7126,153.1379,152.3051,153.1113,24894.0
2020-03-13 13:20:00,172.84,173.82,172.77,173.75,37671.0,153.129,153.9973,153.067,153.9353,37671.0
2020-03-13 13:25:00,173.83,174.26,173.64,174.12,21383.0,154.0061,154.3871,153.8378,154.2631,21383.0
2020-03-13 13:30:00,174.19,174.94,173.59,173.59,32091.0,154.3251,154.9896,153.7935,153.7935,32091.0
2020-03-13 13:35:00,173.61,173.79,172.6,173.16,30575.0,153.8112,153.9707,152.9164,153.4126,30575.0
2020-03-13 13:40:00,173.16,174.11,172.73,172.97,21511.0,153.4126,154.2542,153.0316,153.2442,21511.0
2020-03-13 13:45:00,172.97,173.83,172.97,173.61,26591.0,153.2442,154.0061,153.2442,153.8112,26591.0
2020-03-13 13:50:00,173.64,173.97,173.32,173.81,29491.0,153.8378,154.1302,153.5543,153.9884,29491.0
2020-03-13 13:55:00,173.66,173.71,173.04,173.46,35128.0,153.8555,153.8998,153.3062,153.6783,35128.0
2020-03-13 14:00:00,173.61,173.61,171.36,171.36,67289.0,153.8112,153.8112,151.8178,151.8178,67289.0
2020-03-13 14:05:00,171.32,171.74,170.3,171.03,54540.0,151.7824,152.1545,150.8787,151.5255,54540.0
2020-03-13 14:10:00,171.11,171.62,170.76,171.43,26454.0,151.5963,152.0482,151.2863,151.8798,26454.0
2020-03-13 14:15:00,171.47,172.24,171.39,171.69,29572.0,151.9153,152.5975,151.8444,152.1102,29572.0
2020-03-13 14:20:00,171.6,172.7,171.46,172.4,35924.0,152.0305,153.005,151.9064,152.7392,35924.0
2020-03-13 14:25:00,172.33,172.39,170.85,170.91,47199.0,152.6772,152.7304,151.366,151.4191,47199.0
2020-03-13 14:30:00,170.96,171.08,169.96,170.38,47519.0,151.4634,151.5698,150.5775,150.9496,47519.0
2020-03-13 14:35:00,170.56,170.67,169.42,169.58,41971.0,151.1091,151.2065,150.0991,150.2408,41971.0
2020-03-13 14:40:00,169.61,170.96,169.08,170.87,43942.0,150.2674,151.4634,149.7978,151.3837,43942.0
2020-03-13 14:45:00,170.72,171.04,170.08,170.35,33178.0,151.2508,151.5343,150.6838,150.923,33178.0
2020-03-13 14:50:00,170.26,170.69,169.97,170.26,36147.0,150.8433,151.2242,150.5863,150.8433,36147.0
2020-03-13 14:55:00,170.2,170.92,170.2,170.59,39603.0,150.7901,151.428,150.7901,151.1356,39603.0
2020-03-13 15:00:00,170.6,171.61,170.43,170.94,51633.0,151.1445,152.0393,150.9939,151.4457,51633.0
2020-03-13 15:05:00,171.03,171.21,170.26,170.59,87870.0,151.5255,151.6849,150.8433,151.1356,87870.0
2020-03-13 15:10:00,170.6,171.13,170.27,170.99,71346.0,151.1445,151.6141,150.8521,151.49,71346.0
2020-03-13 15:15:00,170.98,171.22,170.32,170.35,68454.0,151.4812,151.6938,150.8964,150.923,68454.0
2020-03-13 15:20:00,170.34,171.31,169.94,170.93,70678.0,150.9142,151.7735,150.5598,151.4369,70678.0
2020-03-13 15:25:00,170.91,171.53,170.82,171.2,83197.0,151.4191,151.9684,151.3394,151.6761,83197.0
2020-03-13 15:30:00,171.27,171.73,168.25,169.16,122783.0,151.7381,152.1456,149.0625,149.8687,122783.0
2020-03-13 15:35:00,169.3,171.99,168.66,171.86,121489.0,149.9928,152.376,149.4257,152.2608,121489.0
2020-03-13 15:40:00,171.75,172.94,171.3,172.79,117551.0,152.1634,153.2176,151.7647,153.0847,117551.0
2020-03-13 15:45:00,172.8,175.48,172.79,175.15,139959.0,153.0936,155.468,153.0847,155.1756,139959.0
2020-03-13 15:50:00,175.38,176.39,174.99,176.32,192731.0,155.3794,156.2742,155.0339,156.2122,192731.0
2020-03-13 15:55:00,176.33,177.13,174.17,177.13,343071.0,156.221,156.9298,154.3074,156.9298,343071.0
2020-03-16 09:30:00,156.83,157.1,156.83,157.1,264.0,138.9449,139.1841,138.9449,139.1841,264.0
2020-03-16 09:35:00,157.1,157.1,157.1,157.1,0.0,139.1841,139.1841,139.1841,139.1841,0.0
2020-03-16 09:40:00,157.1,157.1,157.1,157.1,0.0,139.1841,139.1841,139.1841,139.1841,0.0
2020-03-16 09:45:00,155.0,158.5,153.17,155.64,393473.0,137.3235,140.4244,135.7022,137.8906,393473.0
2020-03-16 09:50:00,155.64,158.32,154.29,158.32,149167.0,137.8906,140.2649,136.6945,140.2649,149167.0
2020-03-16 09:55:00,158.31,159.67,154.5,154.5,156849.0,140.2561,141.461,136.8806,136.8806,156849.0
2020-03-16 10:00:00,154.52,155.72,153.79,155.19,123398.0,136.8983,137.9614,136.2515,137.4919,123398.0
2020-03-16 10:05:00,155.38,158.31,155.38,157.78,100646.0,137.6602,140.2561,137.6602,139.7865,100646.0
2020-03-16 10:10:00,157.92,158.31,156.75,157.18,78394.0,139.9105,140.2561,138.874,139.2549,78394.0
2020-03-16 10:15:00,157.25,158.64,156.96,158.41,121937.0,139.317,140.5484,139.06,140.3447,121937.0
2020-03-16 10:20:00,158.34,159.62,158.07,158.12,128086.0,140.2827,141.4167,140.0434,140.0877,128086.0
2020-03-16 10:25:00,158.13,158.97,156.15,156.18,69527.0,140.0966,140.8408,138.3424,138.369,69527.0
2020-03-16 10:30:00,156.26,160.6,156.23,160.53,75553.0,138.4399,142.2849,138.4133,142.2229,75553.0
2020-03-16 10:35:00,160.5,160.94,157.48,159.23,80186.0,142.1963,142.5861,139.5207,141.0712,80186.0
2020-03-16 10:40:00,159.18,159.4,157.6,159.07,78669.0,141.0269,141.2218,139.627,140.9294,78669.0
2020-03-16 10:45:00,159.13,160.48,159.12,159.59,79603.0,140.9826,142.1786,140.9737,141.3901,79603.0
2020-03-16 10:50:00,159.48,160.01,158.32,158.45,75525.0,141.2926,141.7622,140.2649,140.3801,75525.0
2020-03-16 10:55:00,158.61,158.94,157.76,158.25,62654.0,140.5219,140.8142,139.7688,140.2029,62654.0
2020-03-16 11:00:00,158.32,159.04,157.97,158.39,103230.0,140.2649,140.9028,139.9548,140.3269,103230.0
2020-03-16 11:05:00,158.36,158.94,157.67,158.94,55649.0,140.3004,140.8142,139.6891,140.8142,55649.0
2020-03-16 11:10:00,159.0,160.29,159.0,160.1,71668.0,140.8674,142.0103,140.8674,141.8419,71668.0
2020-03-16 11:15:00,160.04,161.92,160.04,161.72,110995.0,141.7888,143.4544,141.7888,143.2772,110995.0
2020-03-16 11:20:00,161.63,161.89,160.35,161.89,76018.0,143.1975,143.4278,142.0634,143.4278,76018.0
2020-03-16 11:25:00,161.89,161.92,160.41,160.49,54375.0,143.4278,143.4544,142.1166,142.1875,54375.0
2020-03-16 11:30:00,160.52,161.2,157.59,157.59,80279.0,142.214,142.8165,139.6182,139.6182,80279.0
2020-03-16 11:35:00,157.71,159.35,157.16,158.84,61426.0,139.7245,141.1775,139.2372,140.7256,61426.0
2020-03-16 11:40:00,158.87,159.04,157.13,158.0,49523.0,140.7522,140.9028,139.2106,139.9814,49523.0
2020-03-16 11:45:00,158.0,158.0,157.0,157.84,41094.0,139.9814,139.9814,139.0955,139.8397,41094.0
2020-03-16 11:50:00,157.98,158.7,157.88,158.12,52731.0,139.9637,140.6016,139.8751,140.0877,52731.0
2020-03-16 11:55:00,158.2,159.05,157.42,159.05,87569.0,140.1586,140.9117,139.4676,140.9117,87569.0
2020-03-16 12:00:00,159.2,159.76,158.06,159.75,34396.0,141.0446,141.5407,140.0346,141.5319,34396.0
2020-03-16 12:05:00,159.69,159.81,158.61,158.95,68469.0,141.4787,141.585,140.5219,140.8231,68469.0
2020-03-16 12:10:00,158.93,159.08,158.14,158.27,38882.0,140.8054,140.9383,140.1055,140.2206,38882.0
2020-03-16 12:15:00,158.17,158.46,157.14,157.15,58296.0,140.132,140.389,139.2195,139.2284,58296.0
2020-03-16 12:20:00,157.14,157.36,156.85,157.15,72757.0,139.2195,139.4144,138.9626,139.2284,72757.0
2020-03-16 12:25:00,157.16,157.41,156.81,156.94,83392.0,139.2372,139.4587,138.9271,139.0423,83392.0
2020-03-16 12:30:00,157.03,157.65,156.88,157.65,44175.0,139.122,139.6713,138.9892,139.6713,44175.0
2020-03-16 12:35:00,157.65,158.58,157.57,157.92,34301.0,139.6713,140.4953,139.6005,139.9105,34301.0
2020-03-16 12:40:00,157.93,158.32,157.73,158.01,39213.0,139.9194,140.2649,139.7422,139.9903,39213.0
2020-03-16 12:45:00,158.08,158.08,156.66,156.66,44713.0,140.0523,140.0523,138.7942,138.7942,44713.0
2020-03-16 12:50:00,156.58,156.66,155.3,155.49,55656.0,138.7234,138.7942,137.5893,137.7577,55656.0
2020-03-16 12:55:00,155.56,156.32,155.44,155.54,52857.0,137.8197,138.493,137.7134,137.802,52857.0
2020-03-16 13:00:00,155.54,156.69,155.46,156.69,35747.0,137.802,138.8208,137.7311,138.8208,35747.0
2020-03-16 13:05:00,156.72,156.82,156.18,156.42,22205.0,138.8474,138.936,138.369,138.5816,22205.0
2020-03-16 13:10:00,156.38,158.29,156.31,157.9,34796.0,138.5462,140.2384,138.4842,139.8928,34796.0
2020-03-16 13:15:00,157.81,157.83,157.2,157.58,28055.0,139.8131,139.8308,139.2727,139.6093,28055.0
2020-03-16 13:20:00,157.62,158.45,157.0,158.27,42146.0,139.6448,140.3801,139.0955,140.2206,42146.0
2020-03-16 13:25:00,158.43,158.67,157.06,157.28,120017.0,140.3624,140.575,139.1486,139.3435,120017.0
2020-03-16 13:30:00,157.33,157.66,155.7,156.28,58741.0,139.3878,139.6802,137.9437,138.4576,58741.0
2020-03-16 13:35:00,156.3,156.35,155.18,155.45,37585.0,138.4753,138.5196,137.483,137.7222,37585.0
2020-03-16 13:40:00,155.44,155.5,155.0,155.01,56162.0,137.7134,137.7665,137.3235,137.3324,56162.0
2020-03-16 13:45:00,155.03,155.72,154.79,155.06,65500.0,137.3501,137.9614,137.1375,137.3767,65500.0
2020-03-16 13:50:00,155.06,155.79,154.5,154.5,59596.0,137.3767,138.0235,136.8806,136.8806,59596.0
2020-03-16 13:55:00,154.56,155.53,154.43,154.47,29572.0,136.9337,137.7931,136.8186,136.854,29572.0
2020-03-16 14:00:00,154.43,154.45,152.8,152.92,93381.0,136.8186,136.8363,135.3744,135.4808,93381.0
2020-03-16 14:05:00,152.97,153.49,152.21,152.26,56859.0,135.5251,135.9858,134.8517,134.896,56859.0
2020-03-16 14:10:00,152.3,153.15,152.17,153.14,51442.0,134.9315,135.6845,134.8163,135.6757,51442.0
2020-03-16 14:15:00,153.02,153.27,152.1,152.28,40729.0,135.5694,135.7908,134.7543,134.9137,40729.0
2020-03-16 14:20:00,152.3,152.6,151.57,151.67,48416.0,134.9315,135.1972,134.2847,134.3733,48416.0
2020-03-16 14:25:00,151.69,152.1,151.5,152.09,44938.0,134.391,134.7543,134.2227,134.7454,44938.0
2020-03-16 14:30:00,152.06,155.0,152.04,155.0,74010.0,134.7188,137.3235,134.7011,137.3235,74010.0
2020-03-16 14:35:00,155.0,155.69,153.19,153.31,54353.0,137.3235,137.9349,135.72,135.8263,54353.0
2020-03-16 14:40:00,153.33,153.43,152.23,152.78,41485.0,135.844,135.9326,134.8694,135.3567,41485.0
2020-03-16 14:45:00,152.86,153.54,152.13,152.29,39650.0,135.4276,136.0301,134.7808,134.9226,39650.0
2020-03-16 14:50:00,152.3,152.95,151.83,152.61,59794.0,134.9315,135.5073,134.5151,135.2061,59794.0
2020-03-16 14:55:00,152.69,153.65,152.12,153.3,38668.0,135.277,136.1275,134.772,135.8174,38668.0
2020-03-16 15:00:00,153.3,154.06,152.54,152.6,61241.0,135.8174,136.4907,135.1441,135.1972,61241.0
2020-03-16 15:05:00,152.58,153.12,152.36,152.8,69469.0,135.1795,135.6579,134.9846,135.3744,69469.0
2020-03-16 15:10:00,152.81,152.81,151.53,151.84,90694.0,135.3833,135.3833,134.2493,134.5239,90694.0
2020-03-16 15:15:00,151.75,152.87,151.73,152.15,73253.0,134.4442,135.4365,134.4265,134.7986,73253.0
2020-03-16 15:20:00,152.16,152.66,151.56,152.34,88905.0,134.8074,135.2504,134.2759,134.9669,88905.0
2020-03-16 15:25:00,152.35,152.66,151.1,151.1,57772.0,134.9758,135.2504,133.8683,133.8683,57772.0
2020-03-16 15:30:00,151.12,151.12,148.42,148.57,158058.0,133.886,133.886,131.4939,131.6268,158058.0
2020-03-16 15:35:00,148.53,149.06,148.21,149.02,96891.0,131.5914,132.061,131.3079,132.0255,96891.0
2020-03-16 15:40:00,149.04,149.85,147.81,149.73,141148.0,132.0432,132.7609,130.9535,132.6545,141148.0
2020-03-16 15:45:00,149.71,149.89,148.78,149.65,146579.0,132.6368,132.7963,131.8129,132.5837,146579.0
2020-03-16 15:50:00,149.76,149.89,148.93,149.12,178646.0,132.6811,132.7963,131.9458,132.1141,178646.0
2020-03-16 15:55:00,149.11,149.56,147.62,149.01,508407.0,132.1053,132.5039,130.7852,132.0167,508407.0
2020-03-17 09:30:00,148.02,148.75,145.5,146.0,409284.0,131.1396,131.7863,128.9069,129.3499,409284.0
2020-03-17 09:35:00,146.0,146.31,143.65,144.09,184536.0,129.3499,129.6246,127.2679,127.6577,184536.0
2020-03-17 09:40:00,144.08,144.08,140.0,140.0,239007.0,127.6489,127.6489,124.0342,124.0342,239007.0
2020-03-17 09:45:00,140.0,142.39,140.0,140.21,223189.0,124.0342,126.1516,124.0342,124.2202,223189.0
2020-03-17 09:50:00,140.18,140.27,138.35,138.36,163078.0,124.1936,124.2734,122.5723,122.5812,163078.0
2020-03-17 09:55:00,138.39,138.9,137.36,138.21,183157.0,122.6078,123.0596,121.6952,122.4483,183157.0
2020-03-17 10:00:00,138.01,138.43,137.23,138.33,178239.0,122.2711,122.6432,121.5801,122.5546,178239.0
2020-03-17 10:05:00,138.28,139.99,137.92,139.81,146518.0,122.5103,124.0253,122.1914,123.8658,146518.0
2020-03-17 10:10:00,139.81,140.98,139.65,140.17,144357.0,123.8658,124.9024,123.7241,124.1848,144357.0
2020-03-17 10:15:00,140.31,141.1,139.88,140.43,144861.0,124.3088,125.0087,123.9279,124.4151,144861.0
2020-03-17 10:20:00,140.36,141.05,139.83,140.32,102926.0,124.3531,124.9644,123.8836,124.3177,102926.0
2020-03-17 10:25:00,140.33,140.89,140.0,140.45,53036.0,124.3265,124.8227,124.0342,124.4329,53036.0
2020-03-17 10:30:00,140.44,141.32,140.0,140.16,59505.0,124.424,125.2036,124.0342,124.1759,59505.0
2020-03-17 10:35:00,140.08,140.57,137.11,137.4,133691.0,124.1051,124.5392,121.4738,121.7307,133691.0
2020-03-17 10:40:00,137.4,138.5,136.96,138.28,155134.0,121.7307,122.7052,121.3409,122.5103,155134.0
2020-03-17 10:45:00,138.3,138.98,137.12,137.55,173706.0,122.528,123.1305,121.4826,121.8636,173706.0
2020-03-17 10:50:00,137.58,137.58,135.0,135.82,176446.0,121.8902,121.8902,119.6044,120.3309,176446.0
2020-03-17 10:55:00,135.83,136.86,135.13,136.55,103156.0,120.3397,121.2523,119.7196,120.9776,103156.0
2020-03-17 11:00:00,136.63,137.3,136.32,136.75,106098.0,121.0485,121.6421,120.7738,121.1548,106098.0
2020-03-17 11:05:00,136.82,138.2,136.55,138.07,195995.0,121.2168,122.4394,120.9776,122.3243,195995.0
2020-03-17 11:10:00,138.09,139.29,137.79,139.22,213234.0,122.342,123.4051,122.0762,123.3431,213234.0
2020-03-17 11:15:00,139.22,139.94,138.23,139.88,142308.0,123.3431,123.981,122.466,123.9279,142308.0
2020-03-17 11:20:00,139.91,140.77,139.27,139.51,223382.0,123.9544,124.7164,123.3874,123.6001,223382.0
2020-03-17 11:25:00,139.47,140.62,139.25,139.25,111464.0,123.5646,124.5835,123.3697,123.3697,111464.0
2020-03-17 11:30:00,139.34,140.35,139.2,139.71,71111.0,123.4494,124.3443,123.3254,123.7772,71111.0
2020-03-17 11:35:00,139.83,139.83,138.36,138.46,83695.0,123.8836,123.8836,122.5812,122.6698,83695.0
2020-03-17 11:40:00,138.46,139.86,138.16,138.78,194471.0,122.6698,123.9101,122.404,122.9533,194471.0
2020-03-17 11:45:00,138.84,140.43,138.73,140.0,129011.0,123.0065,124.4151,122.909,124.0342,129011.0
2020-03-17 11:50:00,139.94,141.44,139.61,140.78,173667.0,123.981,125.31,123.6887,124.7252,173667.0
2020-03-17 11:55:00,140.72,141.76,140.08,141.31,105952.0,124.6721,125.5935,124.1051,125.1948,105952.0
2020-03-17 12:00:00,141.35,146.27,141.29,144.75,410675.0,125.2302,129.5891,125.1771,128.2425,410675.0
2020-03-17 12:05:00,144.82,146.98,139.29,146.96,295514.0,128.3045,130.2182,123.4051,130.2004,295514.0
2020-03-17 12:10:00,146.95,148.9,146.53,148.87,181806.0,130.1916,131.9192,129.8195,131.8926,181806.0
2020-03-17 12:15:00,148.87,148.94,147.77,148.91,210322.0,131.8926,131.9546,130.9181,131.9281,210322.0
2020-03-17 12:20:00,148.9,149.46,147.9,149.42,131143.0,131.9192,132.4153,131.0332,132.3799,131143.0
2020-03-17 12:25:00,149.47,149.48,148.22,148.44,104354.0,132.4242,132.4331,131.3168,131.5117,104354.0
2020-03-17 12:30:00,148.45,148.86,147.82,148.21,139265.0,131.5205,131.8838,130.9624,131.3079,139265.0
2020-03-17 12:35:00,148.23,148.44,146.55,146.55,236698.0,131.3256,131.5117,129.8372,129.8372,236698.0
2020-03-17 12:40:00,146.53,147.05,145.51,146.97,120796.0,129.8195,130.2802,128.9158,130.2093,120796.0
2020-03-17 12:45:00,146.95,146.97,145.8,146.03,157547.0,130.1916,130.2093,129.1727,129.3765,157547.0
2020-03-17 12:50:00,146.02,146.43,144.13,145.16,174294.0,129.3676,129.7309,127.6932,128.6057,174294.0
2020-03-17 12:55:00,145.24,145.59,144.38,145.48,82982.0,128.6766,128.9867,127.9147,128.8892,82982.0
2020-03-17 13:00:00,145.6,146.89,145.28,146.33,145281.0,128.9955,130.1384,128.712,129.6423,145281.0
2020-03-17 13:05:00,146.44,147.12,146.04,146.81,175573.0,129.7397,130.3422,129.3854,130.0676,175573.0
2020-03-17 13:10:00,146.81,146.89,144.55,144.84,134092.0,130.0676,130.1384,128.0653,128.3222,134092.0
2020-03-17 13:15:00,144.85,145.61,144.41,145.52,68737.0,128.3311,129.0044,127.9413,128.9247,68737.0
2020-03-17 13:20:00,145.41,145.52,144.38,144.39,53680.0,128.8272,128.9247,127.9147,127.9235,53680.0
2020-03-17 13:25:00,144.51,144.63,143.66,144.29,116520.0,128.0298,128.1362,127.2768,127.8349,116520.0
2020-03-17 13:30:00,144.26,145.17,143.87,145.11,76454.0,127.8084,128.6146,127.4628,128.5614,76454.0
2020-03-17 13:35:00,144.92,145.52,144.83,145.49,40907.0,128.3931,128.9247,128.3134,128.8981,40907.0
2020-03-17 13:40:00,145.6,146.17,144.66,144.89,84118.0,128.9955,129.5005,128.1627,128.3665,84118.0
2020-03-17 13:45:00,144.9,145.22,144.49,144.52,67728.0,128.3754,128.6589,128.0121,128.0387,67728.0
2020-03-17 13:50:00,144.52,145.07,143.6,143.91,89474.0,128.0387,128.526,127.2236,127.4983,89474.0
2020-03-17 13:55:00,143.8,144.37,143.38,143.72,80595.0,127.4008,127.9058,127.0287,127.3299,80595.0
2020-03-17 14:00:00,143.65,144.2,142.81,143.8,55399.0,127.2679,127.7552,126.5237,127.4008,55399.0
2020-03-17 14:05:00,143.85,145.0,143.68,144.71,56642.0,127.4451,128.464,127.2945,128.207,56642.0
2020-03-17 14:10:00,144.69,145.61,144.12,145.58,92839.0,128.1893,129.0044,127.6843,128.9778,92839.0
2020-03-17 14:15:00,145.63,146.5,145.56,146.29,62111.0,129.0221,129.7929,128.9601,129.6069,62111.0
2020-03-17 14:20:00,146.38,147.0,145.62,145.72,86520.0,129.6866,130.2359,129.0133,129.1019,86520.0
2020-03-17 14:25:00,145.67,147.14,145.16,146.79,59442.0,129.0576,130.3599,128.6057,130.0498,59442.0
2020-03-17 14:30:00,146.78,147.65,146.35,147.43,54921.0,130.041,130.8118,129.66,130.6168,54921.0
2020-03-17 14:35:00,147.38,148.06,146.78,147.75,85565.0,130.5725,131.175,130.041,130.9004,85565.0
2020-03-17 14:40:00,147.66,148.01,146.66,147.0,53875.0,130.8206,131.1307,129.9347,130.2359,53875.0
2020-03-17 14:45:00,146.99,146.99,145.0,145.42,70895.0,130.227,130.227,128.464,128.8361,70895.0
2020-03-17 14:50:00,145.39,146.17,145.15,145.78,80647.0,128.8095,129.5005,128.5969,129.155,80647.0
2020-03-17 14:55:00,145.78,146.38,145.53,145.81,73699.0,129.155,129.6866,128.9335,129.1816,73699.0
2020-03-17 15:00:00,146.0,146.0,143.97,144.37,76276.0,129.3499,129.3499,127.5514,127.9058,76276.0
2020-03-17 15:05:00,144.29,145.36,143.62,144.64,82174.0,127.8349,128.7829,127.2413,128.145,82174.0
2020-03-17 15:10:00,144.68,145.83,144.63,145.36,67428.0,128.1805,129.1993,128.1362,128.7829,67428.0
2020-03-17 15:15:00,145.28,145.58,144.38,144.65,67836.0,128.712,128.9778,127.9147,128.1539,67836.0
2020-03-17 15:20:00,144.69,144.9,143.44,143.54,68850.0,128.1893,128.3754,127.0819,127.1705,68850.0
2020-03-17 15:25:00,143.75,144.29,142.98,143.26,125396.0,127.3565,127.8349,126.6743,126.9224,125396.0
2020-03-17 15:30:00,143.26,144.05,142.84,143.89,93967.0,126.9224,127.6223,126.5503,127.4806,93967.0
2020-03-17 15:35:00,143.92,145.63,143.86,144.94,107430.0,127.5071,129.0221,127.454,128.4108,107430.0
2020-03-17 15:40:00,145.0,147.89,144.71,147.0,157275.0,128.464,131.0244,128.207,130.2359,157275.0
2020-03-17 15:45:00,146.89,147.01,145.88,146.73,127270.0,130.1384,130.2447,129.2436,129.9967,127270.0
2020-03-17 15:50:00,146.72,147.44,145.01,145.9,181854.0,129.9878,130.6257,128.4728,129.2613,181854.0
2020-03-17 15:55:00,145.89,147.8,145.83,147.61,341761.0,129.2525,130.9446,129.1993,130.7763,341761.0
2020-03-18 09:30:00,137.52,141.71,137.0,140.16,347623.0,121.837,125.5492,121.3763,124.1759,347623.0
2020-03-18 09:35:00,140.19,140.68,139.0,139.86,195165.0,124.2025,124.6366,123.1482,123.9101,195165.0
2020-03-18 09:40:00,139.87,141.05,139.55,140.37,206153.0,123.919,124.9644,123.6355,124.362,206153.0
2020-03-18 09:45:00,140.24,140.55,139.11,139.19,106512.0,124.2468,124.5215,123.2457,123.3165,106512.0
2020-03-18 09:50:00,139.19,140.65,138.5,140.64,106822.0,123.3165,124.61,122.7052,124.6012,106822.0
2020-03-18 09:55:00,140.59,141.59,139.41,139.89,186958.0,124.5569,125.4428,123.5115,123.9367,186958.0
2020-03-18 10:00:00,139.72,140.43,139.32,140.22,130141.0,123.7861,124.4151,123.4317,124.2291,130141.0
2020-03-18 10:05:00,140.11,140.27,139.12,139.22,80369.0,124.1316,124.2734,123.2545,123.3431,80369.0
2020-03-18 10:10:00,139.27,139.39,137.75,138.1,93729.0,123.3874,123.4937,122.0408,122.3509,93729.0
2020-03-18 10:15:00,138.17,139.79,138.1,138.74,102640.0,122.4129,123.8481,122.3509,122.9179,102640.0
2020-03-18 10:20:00,138.66,139.19,138.63,138.72,73929.0,122.847,123.3165,122.8204,122.9001,73929.0
2020-03-18 10:25:00,138.81,138.86,138.09,138.57,101834.0,122.9799,123.0242,122.342,122.7673,101834.0
2020-03-18 10:30:00,138.6,138.81,138.15,138.77,94162.0,122.7938,122.9799,122.3952,122.9444,94162.0
2020-03-18 10:35:00,138.78,139.94,138.57,139.94,138024.0,122.9533,123.981,122.7673,123.981,138024.0
2020-03-18 10:40:00,139.79,140.71,139.65,139.99,79064.0,123.8481,124.6632,123.7241,124.0253,79064.0
2020-03-18 10:45:00,139.99,140.34,139.38,140.14,64648.0,124.0253,124.3354,123.4849,124.1582,64648.0
2020-03-18 10:50:00,140.13,140.13,139.21,139.3,84126.0,124.1493,124.1493,123.3343,123.414,84126.0
2020-03-18 10:55:00,139.25,139.37,137.53,138.39,111148.0,123.3697,123.476,121.8459,122.6078,111148.0
2020-03-18 11:00:00,138.39,138.63,137.21,137.21,111497.0,122.6078,122.8204,121.5624,121.5624,111497.0
2020-03-18 11:05:00,137.23,137.57,136.78,136.81,73103.0,121.5801,121.8813,121.1814,121.208,73103.0
2020-03-18 11:10:00,136.82,136.9,136.12,136.12,64396.0,121.2168,121.2877,120.5967,120.5967,64396.0
2020-03-18 11:15:00,136.01,136.34,135.5,135.71,53632.0,120.4992,120.7916,120.0474,120.2334,53632.0
2020-03-18 11:20:00,135.65,136.0,135.12,135.17,81889.0,120.1803,120.4903,119.7107,119.755,81889.0
2020-03-18 11:25:00,135.17,135.49,133.37,133.56,125181.0,119.755,120.0385,118.1603,118.3286,125181.0
2020-03-18 11:30:00,133.56,134.11,132.53,133.93,105752.0,118.3286,118.8159,117.4161,118.6564,105752.0
2020-03-18 11:35:00,133.93,134.58,133.56,133.66,44863.0,118.6564,119.2323,118.3286,118.4172,44863.0
2020-03-18 11:40:00,133.66,134.22,132.78,134.01,42983.0,118.4172,118.9133,117.6376,118.7273,42983.0
2020-03-18 11:45:00,134.09,135.21,133.9,134.86,66192.0,118.7982,119.7904,118.6298,119.4803,66192.0
2020-03-18 11:50:00,134.9,136.49,134.87,136.49,116121.0,119.5158,120.9245,119.4892,120.9245,116121.0
2020-03-18 11:55:00,136.49,136.8,135.43,135.56,60310.0,120.9245,121.1991,119.9853,120.1005,60310.0
2020-03-18 12:00:00,135.61,136.05,134.72,135.43,56342.0,120.1448,120.5346,119.3563,119.9853,56342.0
2020-03-18 12:05:00,135.38,136.49,135.37,136.07,52337.0,119.941,120.9245,119.9322,120.5524,52337.0
2020-03-18 12:10:00,136.07,136.6,135.2,135.28,53157.0,120.5524,121.0219,119.7816,119.8525,53157.0
2020-03-18 12:15:00,135.33,135.61,134.81,135.23,134908.0,119.8967,120.1448,119.436,119.8082,134908.0
2020-03-18 12:20:00,135.24,135.68,134.8,134.92,108607.0,119.817,120.2068,119.4272,119.5335,108607.0
2020-03-18 12:25:00,134.79,134.91,133.2,133.23,67220.0,119.4183,119.5246,118.0097,118.0362,67220.0
2020-03-18 12:30:00,133.19,133.85,132.27,133.0,149071.0,118.0008,118.5855,117.1857,117.8325,149071.0
2020-03-18 12:35:00,133.0,133.64,132.53,133.64,181700.0,117.8325,118.3995,117.4161,118.3995,181700.0
2020-03-18 12:40:00,133.58,134.06,132.5,133.71,165930.0,118.3463,118.7716,117.3895,118.4615,165930.0
2020-03-18 12:45:00,133.74,134.19,132.87,133.72,72168.0,118.4881,118.8868,117.7173,118.4704,72168.0
2020-03-18 12:50:00,133.72,133.97,132.79,132.86,125097.0,118.4704,118.6918,117.6464,117.7084,125097.0
2020-03-18 12:55:00,132.87,133.39,132.81,133.28,47113.0,117.7173,118.178,117.6641,118.0805,47113.0
2020-03-18 13:00:00,133.28,133.28,133.28,133.28,0.0,118.0805,118.0805,118.0805,118.0805,0.0
2020-03-18 13:05:00,133.28,133.28,133.28,133.28,0.0,118.0805,118.0805,118.0805,118.0805,0.0
2020-03-18 13:10:00,132.2,133.31,131.92,132.03,129900.0,117.1237,118.1071,116.8756,116.9731,129900.0
2020-03-18 13:15:00,132.03,132.25,131.06,131.27,136975.0,116.9731,117.168,116.1137,116.2998,136975.0
2020-03-18 13:20:00,131.42,131.7,129.52,129.66,243599.0,116.4327,116.6807,114.7493,114.8734,243599.0
2020-03-18 13:25:00,129.82,130.45,127.69,127.7,206643.0,115.0151,115.5733,113.128,113.1369,206643.0
2020-03-18 13:30:00,127.63,128.61,126.52,127.36,207651.0,113.0749,113.9431,112.0915,112.8357,207651.0
2020-03-18 13:35:00,127.38,129.82,127.19,129.5,210559.0,112.8534,115.0151,112.685,114.7316,210559.0
2020-03-18 13:40:00,129.4,129.71,127.85,128.39,151240.0,114.643,114.9177,113.2698,113.7482,151240.0
2020-03-18 13:45:00,128.38,129.09,128.0,128.83,80887.0,113.7393,114.3684,113.4027,114.138,80887.0
2020-03-18 13:50:00,128.86,128.97,127.71,128.34,145438.0,114.1646,114.2621,113.1457,113.7039,145438.0
2020-03-18 13:55:00,128.33,128.46,126.54,127.07,89377.0,113.695,113.8102,112.1092,112.5787,89377.0
2020-03-18 14:00:00,127.08,127.52,125.27,126.06,108591.0,112.5876,112.9774,110.984,111.6839,108591.0
2020-03-18 14:05:00,125.96,126.83,125.61,126.13,64140.0,111.5953,112.3661,111.2852,111.7459,64140.0
2020-03-18 14:10:00,126.07,126.2,125.32,125.36,59731.0,111.6928,111.8079,111.0283,111.0637,59731.0
2020-03-18 14:15:00,125.37,125.79,124.24,124.41,99790.0,111.0726,111.4447,110.0715,110.2221,99790.0
2020-03-18 14:20:00,124.34,125.43,124.23,124.81,94979.0,110.1601,111.1258,110.0626,110.5765,94979.0
2020-03-18 14:25:00,124.81,124.99,124.33,124.84,70740.0,110.5765,110.7359,110.1512,110.603,70740.0
2020-03-18 14:30:00,124.7,126.78,124.31,126.23,75180.0,110.479,112.3218,110.1335,111.8345,75180.0
2020-03-18 14:35:00,126.26,130.14,126.24,130.01,93996.0,111.8611,115.2986,111.8434,115.1834,93996.0
2020-03-18 14:40:00,130.04,135.0,130.01,134.19,260934.0,115.21,119.6044,115.1834,118.8868,260934.0
2020-03-18 14:45:00,134.19,134.98,132.02,132.69,155420.0,118.8868,119.5867,116.9642,117.5578,155420.0
2020-03-18 14:50:00,132.76,135.19,132.37,135.14,178526.0,117.6198,119.7727,117.2743,119.7284,178526.0
2020-03-18 14:55:00,135.27,136.5,135.15,136.35,141286.0,119.8436,120.9333,119.7373,120.8004,141286.0
2020-03-18 15:00:00,136.49,137.83,136.36,137.7,270335.0,120.9245,122.1116,120.8093,121.9965,270335.0
2020-03-18 15:05:00,137.71,139.0,136.84,138.48,132039.0,122.0053,123.1482,121.2345,122.6875,132039.0
2020-03-18 15:10:00,138.79,139.97,138.79,139.51,97600.0,122.9622,124.0076,122.9622,123.6001,97600.0
2020-03-18 15:15:00,139.51,139.6,137.78,139.07,121664.0,123.6001,123.6798,122.0673,123.2102,121664.0
2020-03-18 15:20:00,139.1,139.28,136.8,136.84,129568.0,123.2368,123.3963,121.1991,121.2345,129568.0
2020-03-18 15:25:00,136.77,137.26,134.58,134.58,112219.0,121.1725,121.6066,119.2323,119.2323,112219.0
2020-03-18 15:30:00,134.75,135.25,132.0,132.49,146251.0,119.3829,119.8259,116.9465,117.3806,146251.0
2020-03-18 15:35:00,132.38,134.27,132.32,134.06,149142.0,117.2832,118.9576,117.23,118.7716,149142.0
2020-03-18 15:40:00,133.94,135.97,133.69,135.04,167164.0,118.6653,120.4638,118.4438,119.6398,167164.0
2020-03-18 15:45:00,135.04,135.26,133.13,135.16,132955.0,119.6398,119.8347,117.9476,119.7461,132955.0
2020-03-18 15:50:00,135.12,138.47,134.63,137.78,227187.0,119.7107,122.6787,119.2766,122.0673,227187.0
2020-03-18 15:55:00,137.8,138.4,133.6,137.29,504207.0,122.0851,122.6166,118.364,121.6332,504207.0
2020-03-19 09:30:00,135.2,135.2,131.46,132.95,271992.0,119.7816,119.7816,116.4681,117.7882,271992.0
2020-03-19 09:35:00,132.91,132.93,130.24,130.35,113988.0,117.7527,117.7704,115.3872,115.4847,113988.0
2020-03-19 09:40:00,130.45,130.45,128.21,128.7,119558.0,115.5733,115.5733,113.5887,114.0228,119558.0
2020-03-19 09:45:00,128.65,130.1,128.64,129.54,162771.0,113.9785,115.2632,113.9697,114.767,162771.0
2020-03-19 09:50:00,129.51,131.0,129.44,130.9,177487.0,114.7405,116.0605,114.6785,115.972,177487.0
2020-03-19 09:55:00,130.92,134.26,130.91,133.86,230848.0,115.9897,118.9488,115.9808,118.5944,230848.0
2020-03-19 10:00:00,133.91,135.29,132.26,135.29,277683.0,118.6387,119.8613,117.1769,119.8613,277683.0
2020-03-19 10:05:00,135.28,138.83,135.22,138.78,214020.0,119.8525,122.9976,119.7993,122.9533,214020.0
2020-03-19 10:10:00,138.74,141.87,138.29,140.29,210271.0,122.9179,125.6909,122.5192,124.2911,210271.0
2020-03-19 10:15:00,140.32,141.39,138.59,141.12,198100.0,124.3177,125.2657,122.785,125.0264,198100.0
2020-03-19 10:20:00,141.11,143.21,141.11,142.99,171156.0,125.0176,126.8781,125.0176,126.6832,171156.0
2020-03-19 10:25:00,143.05,148.65,142.74,147.06,190470.0,126.7363,131.6977,126.4617,130.289,190470.0
2020-03-19 10:30:00,147.18,147.18,143.61,144.81,176272.0,130.3954,130.3954,127.2325,128.2956,176272.0
2020-03-19 10:35:00,144.87,144.87,141.0,142.29,131557.0,128.3488,128.3488,124.9201,126.063,131557.0
2020-03-19 10:40:00,142.35,142.71,140.25,142.16,116101.0,126.1162,126.4351,124.2557,125.9478,116101.0
2020-03-19 10:45:00,142.0,143.57,141.52,142.88,94770.0,125.8061,127.197,125.3808,126.5857,94770.0
2020-03-19 10:50:00,142.85,143.03,141.71,141.91,85854.0,126.5592,126.7186,125.5492,125.7264,85854.0
2020-03-19 10:55:00,141.91,143.34,141.58,142.62,66056.0,125.7264,126.9933,125.434,126.3554,66056.0
2020-03-19 11:00:00,142.52,143.12,140.31,141.88,88219.0,126.2668,126.7984,124.3088,125.6998,88219.0
2020-03-19 11:05:00,141.89,144.29,141.8,144.17,93830.0,125.7086,127.8349,125.6289,127.7286,93830.0
2020-03-19 11:10:00,144.2,145.51,142.11,145.36,136888.0,127.7552,128.9158,125.9035,128.7829,136888.0
2020-03-19 11:15:00,145.05,145.5,144.12,145.28,81565.0,128.5083,128.9069,127.6843,128.712,81565.0
2020-03-19 11:20:00,145.36,146.4,145.12,145.68,74224.0,128.7829,129.7043,128.5703,129.0664,74224.0
2020-03-19 11:25:00,145.81,147.5,145.8,147.22,109402.0,129.1816,130.6789,129.1727,130.4308,109402.0
2020-03-19 11:30:00,147.26,148.3,146.79,148.24,116926.0,130.4662,131.3876,130.0498,131.3345,116926.0
2020-03-19 11:35:00,148.37,149.45,147.5,148.45,121337.0,131.4496,132.4065,130.6789,131.5205,121337.0
2020-03-19 11:40:00,148.45,149.0,147.03,147.96,68684.0,131.5205,132.0078,130.2625,131.0864,68684.0
2020-03-19 11:45:00,147.84,148.32,147.12,148.1,49430.0,130.9801,131.4053,130.3422,131.2104,49430.0
2020-03-19 11:50:00,148.14,149.5,147.58,149.19,111951.0,131.2459,132.4508,130.7497,132.1761,111951.0
2020-03-19 11:55:00,149.3,150.0,148.97,149.73,123798.0,132.2736,132.8938,131.9812,132.6545,123798.0
2020-03-19 12:00:00,149.65,149.79,145.85,145.98,90340.0,132.5837,132.7077,129.217,129.3322,90340.0
2020-03-19 12:05:00,146.06,146.42,145.3,145.46,50505.0,129.4031,129.722,128.7298,128.8715,50505.0
2020-03-19 12:10:00,145.42,146.31,144.32,146.28,88353.0,128.8361,129.6246,127.8615,129.598,88353.0
2020-03-19 12:15:00,146.28,146.63,144.92,146.18,126860.0,129.598,129.9081,128.3931,129.5094,126860.0
2020-03-19 12:20:00,146.09,146.75,144.31,144.78,160477.0,129.4297,130.0144,127.8527,128.2691,160477.0
2020-03-19 12:25:00,144.39,146.42,143.69,145.63,132570.0,127.9235,129.722,127.3034,129.0221,132570.0
2020-03-19 12:30:00,145.63,146.46,144.31,144.85,129083.0,129.0221,129.7575,127.8527,128.3311,129083.0
2020-03-19 12:35:00,144.77,146.99,143.73,146.89,165788.0,128.2602,130.227,127.3388,130.1384,165788.0
2020-03-19 12:40:00,146.8,148.0,146.01,147.41,180411.0,130.0587,131.1218,129.3588,130.5991,180411.0
2020-03-19 12:45:00,147.44,149.88,146.66,146.8,118006.0,130.6257,132.7874,129.9347,130.0587,118006.0
2020-03-19 12:50:00,146.68,149.37,146.5,149.03,86375.0,129.9524,132.3356,129.7929,132.0344,86375.0
2020-03-19 12:55:00,149.0,149.13,148.05,148.22,72295.0,132.0078,132.123,131.1661,131.3168,72295.0
2020-03-19 13:00:00,148.43,148.65,147.66,148.2,57589.0,131.5028,131.6977,130.8206,131.299,57589.0
2020-03-19 13:05:00,148.19,148.86,147.64,148.78,96168.0,131.2902,131.8838,130.8029,131.8129,96168.0
2020-03-19 13:10:00,148.7,149.52,148.13,148.39,46392.0,131.742,132.4685,131.237,131.4674,46392.0
2020-03-19 13:15:00,148.28,148.84,147.6,148.82,40051.0,131.3699,131.866,130.7675,131.8483,40051.0
2020-03-19 13:20:00,148.66,149.82,148.5,149.64,59394.0,131.7066,132.7343,131.5648,132.5748,59394.0
2020-03-19 13:25:00,149.6,149.92,149.2,149.49,49317.0,132.5394,132.8229,132.185,132.4419,49317.0
2020-03-19 13:30:00,149.45,149.5,149.2,149.41,52390.0,132.4065,132.4508,132.185,132.371,52390.0
2020-03-19 13:35:00,149.24,149.43,148.67,149.31,43648.0,132.2204,132.3888,131.7154,132.2824,43648.0
2020-03-19 13:40:00,149.2,149.48,148.88,149.17,35069.0,132.185,132.4331,131.9015,132.1584,35069.0
2020-03-19 13:45:00,149.29,149.66,148.59,149.49,57955.0,132.2647,132.5925,131.6446,132.4419,57955.0
2020-03-19 13:50:00,149.58,151.0,149.47,150.88,107211.0,132.5217,133.7797,132.4242,133.6734,107211.0
2020-03-19 13:55:00,150.78,151.5,150.4,150.81,114448.0,133.5848,134.2227,133.2481,133.6114,114448.0
2020-03-19 14:00:00,150.77,151.47,150.69,151.07,109569.0,133.5759,134.1961,133.5051,133.8417,109569.0
2020-03-19 14:05:00,151.07,151.5,150.75,150.83,65528.0,133.8417,134.2227,133.5582,133.6291,65528.0
2020-03-19 14:10:00,150.65,151.9,150.37,151.9,79776.0,133.4696,134.5771,133.2216,134.5771,79776.0
2020-03-19 14:15:00,151.75,153.08,151.4,153.0,88105.0,134.4442,135.6225,134.1341,135.5516,88105.0
2020-03-19 14:20:00,152.96,154.0,152.64,153.7,120353.0,135.5162,136.4376,135.2327,136.1718,120353.0
2020-03-19 14:25:00,153.8,154.36,153.0,153.31,62820.0,136.2604,136.7565,135.5516,135.8263,62820.0
2020-03-19 14:30:00,153.24,154.85,153.11,154.21,93849.0,135.7643,137.1907,135.6491,136.6236,93849.0
2020-03-19 14:35:00,154.18,154.62,152.01,152.27,95981.0,136.5971,136.9869,134.6745,134.9049,95981.0
2020-03-19 14:40:00,152.19,153.58,152.07,153.46,42407.0,134.834,136.0655,134.7277,135.9592,42407.0
2020-03-19 14:45:00,153.61,153.61,151.4,151.67,128295.0,136.0921,136.0921,134.1341,134.3733,128295.0
2020-03-19 14:50:00,151.77,152.14,149.02,149.49,64315.0,134.4619,134.7897,132.0255,132.4419,64315.0
2020-03-19 14:55:00,149.42,150.33,149.42,149.93,64605.0,132.3799,133.1861,132.3799,132.8317,64605.0
2020-03-19 15:00:00,149.83,149.93,148.02,148.5,60219.0,132.7431,132.8317,131.1396,131.5648,60219.0
2020-03-19 15:05:00,148.45,149.0,147.73,147.74,77083.0,131.5205,132.0078,130.8826,130.8915,77083.0
2020-03-19 15:10:00,147.7,147.87,147.07,147.4,81834.0,130.8561,131.0067,130.2979,130.5903,81834.0
2020-03-19 15:15:00,147.44,148.52,146.02,146.52,97136.0,130.6257,131.5825,129.3676,129.8106,97136.0
2020-03-19 15:20:00,146.72,147.2,145.57,146.54,86489.0,129.9878,130.4131,128.969,129.8283,86489.0
2020-03-19 15:25:00,146.55,146.99,146.12,146.24,79817.0,129.8372,130.227,129.4562,129.5626,79817.0
2020-03-19 15:30:00,146.25,147.17,145.77,146.63,78490.0,129.5714,130.3865,129.1462,129.9081,78490.0
2020-03-19 15:35:00,146.68,147.47,146.03,147.08,80572.0,129.9524,130.6523,129.3765,130.3068,80572.0
2020-03-19 15:40:00,146.95,148.42,146.53,148.12,128876.0,130.1916,131.4939,129.8195,131.2282,128876.0
2020-03-19 15:45:00,148.12,148.95,147.99,148.79,178012.0,131.2282,131.9635,131.113,131.8217,178012.0
2020-03-19 15:50:00,148.71,148.77,147.22,148.2,256802.0,131.7509,131.804,130.4308,131.299,256802.0
2020-03-19 15:55:00,148.21,150.16,147.55,149.85,470202.0,131.3079,133.0355,130.7232,132.7609,470202.0
2020-03-20 09:30:00,153.6,154.0,151.51,151.65,1061648.0,136.0832,136.4376,134.2316,134.3556,1061648.0
2020-03-20 09:35:00,151.72,154.35,151.72,152.28,99954.0,134.4176,136.7477,134.4176,134.9137,99954.0
2020-03-20 09:40:00,152.27,152.72,150.19,150.6,129319.0,134.9049,135.3036,133.0621,133.4253,129319.0
2020-03-20 09:45:00,150.57,152.5,149.64,152.31,88698.0,133.3988,135.1087,132.5748,134.9403,88698.0
2020-03-20 09:50:00,152.3,159.74,151.99,159.45,180357.0,134.9315,141.523,134.6568,141.2661,180357.0
2020-03-20 09:55:00,159.72,160.38,158.14,160.24,240129.0,141.5053,142.09,140.1055,141.966,240129.0
2020-03-20 10:00:00,160.13,161.54,158.78,159.03,243787.0,141.8685,143.1177,140.6725,140.894,243787.0
2020-03-20 10:05:00,159.27,159.27,156.24,156.86,153410.0,141.1066,141.1066,138.4221,138.9714,153410.0
2020-03-20 10:10:00,156.73,158.69,156.27,158.18,101606.0,138.8563,140.5927,138.4487,140.1409,101606.0
2020-03-20 10:15:00,158.17,159.5,157.93,158.95,102742.0,140.132,141.3104,139.9194,140.8231,102742.0
2020-03-20 10:20:00,158.92,160.95,158.34,159.49,142281.0,140.7965,142.595,140.2827,141.3015,142281.0
2020-03-20 10:25:00,159.5,159.79,158.02,158.62,74880.0,141.3104,141.5673,139.9991,140.5307,74880.0
2020-03-20 10:30:00,158.75,160.0,158.32,160.0,72385.0,140.6459,141.7533,140.2649,141.7533,72385.0
2020-03-20 10:35:00,160.12,160.16,158.49,158.76,50733.0,141.8597,141.8951,140.4155,140.6548,50733.0
2020-03-20 10:40:00,158.67,158.82,158.0,158.27,87438.0,140.575,140.7079,139.9814,140.2206,87438.0
2020-03-20 10:45:00,158.36,158.67,156.31,158.02,94802.0,140.3004,140.575,138.4842,139.9991,94802.0
2020-03-20 10:50:00,158.02,158.72,157.95,158.57,39642.0,139.9991,140.6193,139.9371,140.4864,39642.0
2020-03-20 10:55:00,158.56,159.75,158.12,159.39,69965.0,140.4776,141.5319,140.0877,141.2129,69965.0
2020-03-20 11:00:00,159.37,160.51,158.58,159.33,67142.0,141.1952,142.2052,140.4953,141.1597,67142.0
2020-03-20 11:05:00,159.32,160.28,158.39,159.8,56857.0,141.1509,142.0014,140.3269,141.5761,56857.0
2020-03-20 11:10:00,159.73,160.45,159.02,159.61,65868.0,141.5141,142.152,140.8851,141.4078,65868.0
2020-03-20 11:15:00,159.6,160.0,159.0,159.25,76838.0,141.399,141.7533,140.8674,141.0889,76838.0
2020-03-20 11:20:00,159.25,159.25,155.12,155.29,95187.0,141.0889,141.0889,137.4299,137.5805,95187.0
2020-03-20 11:25:00,155.3,156.86,155.24,155.65,57254.0,137.5893,138.9714,137.5362,137.8994,57254.0
2020-03-20 11:30:00,155.4,157.04,155.13,155.8,43506.0,137.6779,139.1309,137.4387,138.0323,43506.0
2020-03-20 11:35:00,155.71,156.56,155.15,155.26,38693.0,137.9526,138.7056,137.4564,137.5539,38693.0
2020-03-20 11:40:00,155.19,156.35,155.19,155.89,59852.0,137.4919,138.5196,137.4919,138.1121,59852.0
2020-03-20 11:45:00,155.86,156.71,155.53,156.2,49106.0,138.0855,138.8385,137.7931,138.3867,49106.0
2020-03-20 11:50:00,156.19,156.48,155.15,156.25,27569.0,138.3778,138.6348,137.4564,138.431,27569.0
2020-03-20 11:55:00,156.28,157.27,155.88,155.97,52421.0,138.4576,139.3347,138.1032,138.1829,52421.0
2020-03-20 12:00:00,156.04,156.68,155.82,155.82,83274.0,138.2449,138.812,138.05,138.05,83274.0
2020-03-20 12:05:00,155.5,155.55,153.14,153.14,56123.0,137.7665,137.8108,135.6757,135.6757,56123.0
2020-03-20 12:10:00,153.21,154.51,152.41,152.43,86369.0,135.7377,136.8894,135.0289,135.0466,86369.0
2020-03-20 12:15:00,152.16,152.93,151.11,151.35,114389.0,134.8074,135.4896,133.8772,134.0898,114389.0
2020-03-20 12:20:00,151.29,153.85,151.15,153.71,268656.0,134.0366,136.3047,133.9126,136.1807,268656.0
2020-03-20 12:25:00,153.64,154.0,152.22,152.31,217639.0,136.1186,136.4376,134.8606,134.9403,217639.0
2020-03-20 12:30:00,152.24,154.8,152.05,154.2,193318.0,134.8783,137.1464,134.71,136.6148,193318.0
2020-03-20 12:35:00,154.13,155.78,153.59,154.7,129955.0,136.5528,138.0146,136.0743,137.0578,129955.0
2020-03-20 12:40:00,154.49,155.73,154.28,155.2,127954.0,136.8717,137.9703,136.6857,137.5007,127954.0
2020-03-20 12:45:00,155.21,155.9,153.72,154.96,95610.0,137.5096,138.1209,136.1895,137.2881,95610.0
2020-03-20 12:50:00,154.83,155.95,154.62,155.6,29986.0,137.1729,138.1652,136.9869,137.8551,29986.0
2020-03-20 12:55:00,155.56,157.19,154.72,154.72,66726.0,137.8197,139.2638,137.0755,137.0755,66726.0
2020-03-20 13:00:00,154.78,156.5,154.75,155.91,30100.0,137.1286,138.6525,137.1021,138.1298,30100.0
2020-03-20 13:05:00,155.61,156.86,155.61,156.46,45503.0,137.864,138.9714,137.864,138.617,45503.0
2020-03-20 13:10:00,156.48,157.31,155.42,155.91,38369.0,138.6348,139.3701,137.6957,138.1298,38369.0
2020-03-20 13:15:00,155.81,157.55,155.55,157.0,35921.0,138.0412,139.5827,137.8108,139.0955,35921.0
2020-03-20 13:20:00,157.01,157.83,156.86,157.0,83048.0,139.1043,139.8308,138.9714,139.0955,83048.0
2020-03-20 13:25:00,157.0,157.54,156.18,157.13,60037.0,139.0955,139.5739,138.369,139.2106,60037.0
2020-03-20 13:30:00,157.23,157.56,156.53,156.96,38121.0,139.2992,139.5916,138.6791,139.06,38121.0
2020-03-20 13:35:00,156.97,157.33,156.62,157.33,34690.0,139.0689,139.3878,138.7588,139.3878,34690.0
2020-03-20 13:40:00,157.39,158.24,156.79,157.36,79044.0,139.441,140.1941,138.9094,139.4144,79044.0
2020-03-20 13:45:00,157.41,158.08,157.25,157.75,44292.0,139.4587,140.0523,139.317,139.7599,44292.0
2020-03-20 13:50:00,157.75,158.36,157.35,157.45,25922.0,139.7599,140.3004,139.4056,139.4941,25922.0
2020-03-20 13:55:00,157.33,157.75,157.0,157.69,76103.0,139.3878,139.7599,139.0955,139.7068,76103.0
2020-03-20 14:00:00,157.7,157.8,157.14,157.57,96395.0,139.7156,139.8042,139.2195,139.6005,96395.0
2020-03-20 14:05:00,157.57,157.79,156.96,156.96,50653.0,139.6005,139.7954,139.06,139.06,50653.0
2020-03-20 14:10:00,157.11,157.34,156.11,156.53,37957.0,139.1929,139.3967,138.307,138.6791,37957.0
2020-03-20 14:15:00,156.56,156.79,156.06,156.42,94250.0,138.7056,138.9094,138.2627,138.5816,94250.0
2020-03-20 14:20:00,156.46,156.8,154.65,154.69,92576.0,138.617,138.9183,137.0135,137.0489,92576.0
2020-03-20 14:25:00,154.74,154.79,152.85,154.14,56072.0,137.0932,137.1375,135.4187,136.5616,56072.0
2020-03-20 14:30:00,154.14,154.56,152.82,152.99,29897.0,136.5616,136.9337,135.3922,135.5428,29897.0
2020-03-20 14:35:00,152.9,153.99,152.9,153.73,91437.0,135.463,136.4287,135.463,136.1984,91437.0
2020-03-20 14:40:00,153.69,153.84,152.6,152.75,72449.0,136.1629,136.2958,135.1972,135.3301,72449.0
2020-03-20 14:45:00,152.76,153.61,152.17,152.3,85623.0,135.339,136.0921,134.8163,134.9315,85623.0
2020-03-20 14:50:00,152.38,152.67,150.34,150.34,75725.0,135.0023,135.2593,133.195,133.195,75725.0
2020-03-20 14:55:00,150.52,151.02,149.08,149.75,104933.0,133.3545,133.7974,132.0787,132.6723,104933.0
2020-03-20 15:00:00,149.67,150.53,149.27,150.07,177696.0,132.6014,133.3633,132.247,132.9558,177696.0
2020-03-20 15:05:00,150.08,151.85,149.99,151.57,96104.0,132.9646,134.5328,132.8849,134.2847,96104.0
2020-03-20 15:10:00,151.32,152.71,151.02,151.84,155190.0,134.0632,135.2947,133.7974,134.5239,155190.0
2020-03-20 15:15:00,151.8,152.35,150.87,151.0,92398.0,134.4885,134.9758,133.6645,133.7797,92398.0
2020-03-20 15:20:00,151.07,151.88,151.04,151.55,57105.0,133.8417,134.5594,133.8152,134.267,57105.0
2020-03-20 15:25:00,151.52,153.18,151.0,152.08,95450.0,134.2404,135.7111,133.7797,134.7366,95450.0
2020-03-20 15:30:00,152.14,155.2,151.48,155.11,139034.0,134.7897,137.5007,134.205,137.421,139034.0
2020-03-20 15:35:00,155.04,155.73,153.09,153.21,144936.0,137.359,137.9703,135.6314,135.7377,144936.0
2020-03-20 15:40:00,153.19,153.95,151.02,151.3,119953.0,135.72,136.3933,133.7974,134.0455,119953.0
2020-03-20 15:45:00,151.28,151.8,150.25,150.25,223051.0,134.0278,134.4885,133.1152,133.1152,223051.0
2020-03-20 15:50:00,150.16,150.78,149.33,150.11,205659.0,133.0355,133.5848,132.3002,132.9912,205659.0
2020-03-20 15:55:00,150.16,150.48,147.77,148.26,481973.0,133.0355,133.319,130.9181,131.3522,481973.0
2020-03-23 09:30:00,142.95,146.0,138.89,145.02,432274.0,126.6478,129.3499,123.0508,128.4817,432274.0
2020-03-23 09:35:00,144.87,146.46,141.07,142.61,177109.0,128.3488,129.7575,124.9821,126.3465,177109.0
2020-03-23 09:40:00,142.8,144.37,141.51,143.9,136471.0,126.5149,127.9058,125.372,127.4894,136471.0
2020-03-23 09:45:00,144.04,153.21,142.9,152.87,282033.0,127.6134,135.7377,126.6035,135.4365,282033.0
2020-03-23 09:50:00,152.88,153.0,149.36,150.38,180889.0,135.4453,135.5516,132.3267,133.2304,180889.0
2020-03-23 09:55:00,150.38,150.69,148.01,149.33,88177.0,133.2304,133.5051,131.1307,132.3002,88177.0
2020-03-23 10:00:00,149.32,149.32,146.16,146.96,73896.0,132.2913,132.2913,129.4917,130.2004,73896.0
2020-03-23 10:05:00,147.17,148.3,146.9,147.4,58035.0,130.3865,131.3876,130.1473,130.5903,58035.0
2020-03-23 10:10:00,147.69,149.86,147.38,147.84,95054.0,130.8472,132.7697,130.5725,130.9801,95054.0
2020-03-23 10:15:00,148.03,148.44,145.2,145.39,78109.0,131.1484,131.5117,128.6412,128.8095,78109.0
2020-03-23 10:20:00,145.23,146.84,145.2,146.15,79345.0,128.6677,130.0941,128.6412,129.4828,79345.0
2020-03-23 10:25:00,146.39,147.83,145.55,146.41,51018.0,129.6954,130.9712,128.9512,129.7132,51018.0
2020-03-23 10:30:00,146.37,146.49,145.0,145.37,53483.0,129.6777,129.784,128.464,128.7918,53483.0
2020-03-23 10:35:00,145.37,145.37,142.82,144.66,63164.0,128.7918,128.7918,126.5326,128.1627,63164.0
2020-03-23 10:40:00,145.0,146.5,144.18,144.61,48461.0,128.464,129.7929,127.7375,128.1184,48461.0
2020-03-23 10:45:00,144.42,145.74,143.77,144.99,75196.0,127.9501,129.1196,127.3742,128.4551,75196.0
2020-03-23 10:50:00,145.03,145.16,143.25,143.25,64009.0,128.4905,128.6057,126.9135,126.9135,64009.0
2020-03-23 10:55:00,143.39,143.44,142.0,142.04,58137.0,127.0376,127.0819,125.8061,125.8415,58137.0
2020-03-23 11:00:00,142.21,143.23,141.61,142.87,51878.0,125.9921,126.8958,125.4606,126.5769,51878.0
2020-03-23 11:05:00,143.0,143.66,142.15,143.1,49575.0,126.692,127.2768,125.939,126.7806,49575.0
2020-03-23 11:10:00,143.03,144.0,142.31,142.43,59014.0,126.7186,127.578,126.0807,126.1871,59014.0
2020-03-23 11:15:00,142.45,142.63,141.67,141.98,42030.0,126.2048,126.3642,125.5137,125.7884,42030.0
2020-03-23 11:20:00,141.93,141.99,141.1,141.47,71001.0,125.7441,125.7972,125.0087,125.3365,71001.0
2020-03-23 11:25:00,141.55,141.84,140.25,140.58,54515.0,125.4074,125.6643,124.2557,124.548,54515.0
2020-03-23 11:30:00,140.47,142.53,140.37,141.66,62711.0,124.4506,126.2756,124.362,125.5049,62711.0
2020-03-23 11:35:00,141.48,142.21,140.66,141.54,65812.0,125.3454,125.9921,124.6189,125.3985,65812.0
2020-03-23 11:40:00,141.57,142.23,140.6,141.16,63184.0,125.4251,126.0099,124.5657,125.0619,63184.0
2020-03-23 11:45:00,141.25,141.82,140.69,141.24,63846.0,125.1416,125.6466,124.6455,125.1328,63846.0
2020-03-23 11:50:00,141.46,141.98,140.71,141.76,79135.0,125.3277,125.7884,124.6632,125.5935,79135.0
2020-03-23 11:55:00,141.77,142.82,141.1,142.34,71614.0,125.6023,126.5326,125.0087,126.1073,71614.0
2020-03-23 12:00:00,142.34,143.64,142.06,143.41,65855.0,126.1073,127.2591,125.8592,127.0553,65855.0
2020-03-23 12:05:00,143.46,143.55,141.3,141.69,148347.0,127.0996,127.1793,125.1859,125.5314,148347.0
2020-03-23 12:10:00,141.69,142.07,140.05,140.9,197201.0,125.5314,125.8681,124.0785,124.8315,197201.0
2020-03-23 12:15:00,140.72,143.54,140.3,142.83,156592.0,124.6721,127.1705,124.3,126.5414,156592.0
2020-03-23 12:20:00,142.91,143.91,142.47,142.89,179697.0,126.6123,127.4983,126.2225,126.5946,179697.0
2020-03-23 12:25:00,142.86,143.67,142.01,142.78,60725.0,126.568,127.2856,125.815,126.4971,60725.0
2020-03-23 12:30:00,142.63,142.63,141.3,142.17,65148.0,126.3642,126.3642,125.1859,125.9567,65148.0
2020-03-23 12:35:00,142.0,143.8,141.25,143.52,54110.0,125.8061,127.4008,125.1416,127.1527,54110.0
2020-03-23 12:40:00,143.47,144.13,142.61,143.08,166940.0,127.1084,127.6932,126.3465,126.7629,166940.0
2020-03-23 12:45:00,143.28,145.31,143.08,145.22,68926.0,126.9401,128.7386,126.7629,128.6589,68926.0
2020-03-23 12:50:00,144.97,145.14,143.89,144.55,59417.0,128.4374,128.588,127.4806,128.0653,59417.0
2020-03-23 12:55:00,144.42,145.34,144.3,144.65,82394.0,127.9501,128.7652,127.8438,128.1539,82394.0
2020-03-23 13:00:00,144.65,144.65,143.1,143.28,43593.0,128.1539,128.1539,126.7806,126.9401,43593.0
2020-03-23 13:05:00,143.27,144.45,143.05,143.99,50847.0,126.9313,127.9767,126.7363,127.5691,50847.0
2020-03-23 13:10:00,144.0,145.4,143.71,145.0,30571.0,127.578,128.8183,127.3211,128.464,30571.0
2020-03-23 13:15:00,145.06,145.07,144.14,144.34,69138.0,128.5171,128.526,127.702,127.8792,69138.0
2020-03-23 13:20:00,144.28,144.37,143.06,143.39,44838.0,127.8261,127.9058,126.7452,127.0376,44838.0
2020-03-23 13:25:00,143.2,143.89,142.67,143.0,38066.0,126.8692,127.4806,126.3997,126.692,38066.0
2020-03-23 13:30:00,142.65,142.97,141.52,142.16,44755.0,126.382,126.6655,125.3808,125.9478,44755.0
2020-03-23 13:35:00,142.25,142.5,141.21,141.62,29270.0,126.0276,126.2491,125.1062,125.4694,29270.0
2020-03-23 13:40:00,141.48,142.48,141.09,141.17,35639.0,125.3454,126.2314,124.9999,125.0707,35639.0
2020-03-23 13:45:00,141.29,143.34,141.12,143.18,60938.0,125.1771,126.9933,125.0264,126.8515,60938.0
2020-03-23 13:50:00,143.1,143.1,141.43,141.49,69514.0,126.7806,126.7806,125.3011,125.3543,69514.0
2020-03-23 13:55:00,141.38,141.51,139.15,140.27,127399.0,125.2568,125.372,123.2811,124.2734,127399.0
2020-03-23 14:00:00,140.11,140.39,139.23,140.25,39647.0,124.1316,124.3797,123.352,124.2557,39647.0
2020-03-23 14:05:00,140.12,141.01,139.26,139.26,44836.0,124.1405,124.929,123.3786,123.3786,44836.0
2020-03-23 14:10:00,139.37,140.37,139.11,139.27,38518.0,123.476,124.362,123.2457,123.3874,38518.0
2020-03-23 14:15:00,139.21,140.67,139.14,140.04,62352.0,123.3343,124.6278,123.2722,124.0696,62352.0
2020-03-23 14:20:00,140.04,140.7,139.1,139.68,104410.0,124.0696,124.6543,123.2368,123.7507,104410.0
2020-03-23 14:25:00,139.53,140.96,138.75,140.34,115789.0,123.6178,124.8847,122.9267,124.3354,115789.0
2020-03-23 14:30:00,140.5,140.92,139.8,140.28,52230.0,124.4772,124.8493,123.857,124.2822,52230.0
2020-03-23 14:35:00,140.28,140.5,139.53,139.72,56455.0,124.2822,124.4772,123.6178,123.7861,56455.0
2020-03-23 14:40:00,139.67,140.68,139.36,139.82,44903.0,123.7418,124.6366,123.4672,123.8747,44903.0
2020-03-23 14:45:00,139.79,141.37,139.0,140.97,65659.0,123.8481,125.2479,123.1482,124.8936,65659.0
2020-03-23 14:50:00,140.79,140.94,139.0,139.06,77240.0,124.7341,124.867,123.1482,123.2014,77240.0
2020-03-23 14:55:00,139.2,139.76,138.34,138.75,57570.0,123.3254,123.8215,122.5635,122.9267,57570.0
2020-03-23 15:00:00,138.75,139.54,138.4,139.43,56724.0,122.9267,123.6266,122.6166,123.5292,56724.0
2020-03-23 15:05:00,139.4,139.44,138.5,138.56,53164.0,123.5026,123.538,122.7052,122.7584,53164.0
2020-03-23 15:10:00,138.59,138.92,138.13,138.55,81378.0,122.785,123.0773,122.3774,122.7495,81378.0
2020-03-23 15:15:00,138.65,138.85,138.04,138.28,76177.0,122.8381,123.0153,122.2977,122.5103,76177.0
2020-03-23 15:20:00,138.28,138.53,137.36,137.67,96857.0,122.5103,122.7318,121.6952,121.9699,96857.0
2020-03-23 15:25:00,137.67,138.09,137.23,137.36,52663.0,121.9699,122.342,121.5801,121.6952,52663.0
2020-03-23 15:30:00,137.36,137.67,136.6,137.0,114274.0,121.6952,121.9699,121.0219,121.3763,114274.0
2020-03-23 15:35:00,137.03,138.37,136.5,138.14,169682.0,121.4029,122.5901,120.9333,122.3863,169682.0
2020-03-23 15:40:00,138.17,139.54,137.94,139.17,203761.0,122.4129,123.6266,122.2091,123.2988,203761.0
2020-03-23 15:45:00,139.08,140.16,138.84,139.18,184723.0,123.2191,124.1759,123.0065,123.3077,184723.0
2020-03-23 15:50:00,139.12,140.11,138.79,139.26,246507.0,123.2545,124.1316,122.9622,123.3786,246507.0
2020-03-23 15:55:00,139.27,139.96,136.77,137.09,855362.0,123.3874,123.9987,121.1725,121.456,855362.0
2020-03-24 09:30:00,149.0,149.19,146.1,148.0,310957.0,132.0078,132.1761,129.4385,131.1218,310957.0
2020-03-24 09:35:00,147.8,151.42,147.75,148.69,217296.0,130.9446,134.1518,130.9004,131.7332,217296.0
2020-03-24 09:40:00,148.77,151.23,148.09,150.48,187443.0,131.804,133.9835,131.2016,133.319,187443.0
2020-03-24 09:45:00,150.48,151.6,150.37,151.16,117749.0,133.319,134.3113,133.2216,133.9215,117749.0
2020-03-24 09:50:00,151.15,153.5,150.91,153.0,167632.0,133.9126,135.9946,133.7,135.5516,167632.0
2020-03-24 09:55:00,153.0,154.84,152.77,153.64,134919.0,135.5516,137.1818,135.3479,136.1186,134919.0
2020-03-24 10:00:00,153.82,154.59,153.5,153.73,132067.0,136.2781,136.9603,135.9946,136.1984,132067.0
2020-03-24 10:05:00,153.79,155.37,153.78,154.58,101553.0,136.2515,137.6514,136.2427,136.9514,101553.0
2020-03-24 10:10:00,154.69,154.98,154.3,154.74,108015.0,137.0489,137.3058,136.7034,137.0932,108015.0
2020-03-24 10:15:00,154.9,157.71,154.64,157.35,216873.0,137.235,139.7245,137.0046,139.4056,216873.0
2020-03-24 10:20:00,157.23,158.41,157.01,158.3,128185.0,139.2992,140.3447,139.1043,140.2472,128185.0
2020-03-24 10:25:00,158.21,158.31,156.39,156.55,126688.0,140.1675,140.2561,138.555,138.6968,126688.0
2020-03-24 10:30:00,156.51,156.96,156.0,156.23,101658.0,138.6613,139.06,138.2095,138.4133,101658.0
2020-03-24 10:35:00,156.27,156.83,155.65,155.85,111833.0,138.4487,138.9449,137.8994,138.0766,111833.0
2020-03-24 10:40:00,155.76,155.93,155.0,155.5,75369.0,137.9969,138.1475,137.3235,137.7665,75369.0
2020-03-24 10:45:00,155.59,156.49,154.9,155.07,82728.0,137.8463,138.6436,137.235,137.3856,82728.0
2020-03-24 10:50:00,155.16,155.44,154.59,155.17,72474.0,137.4653,137.7134,136.9603,137.4742,72474.0
2020-03-24 10:55:00,155.17,155.54,153.71,153.98,77264.0,137.4742,137.802,136.1807,136.4199,77264.0
2020-03-24 11:00:00,153.97,154.51,153.39,153.54,55291.0,136.411,136.8894,135.8972,136.0301,55291.0
2020-03-24 11:05:00,153.59,153.92,153.11,153.25,66007.0,136.0743,136.3667,135.6491,135.7731,66007.0
2020-03-24 11:10:00,153.31,153.31,152.01,152.47,109104.0,135.8263,135.8263,134.6745,135.0821,109104.0
2020-03-24 11:15:00,152.47,154.37,152.35,153.97,122256.0,135.0821,136.7654,134.9758,136.411,122256.0
2020-03-24 11:20:00,153.97,154.31,152.76,153.6,79730.0,136.411,136.7122,135.339,136.0832,79730.0
2020-03-24 11:25:00,153.66,154.0,152.55,152.66,60179.0,136.1364,136.4376,135.153,135.2504,60179.0
2020-03-24 11:30:00,152.81,153.65,152.77,153.18,44346.0,135.3833,136.1275,135.3479,135.7111,44346.0
2020-03-24 11:35:00,153.25,153.7,153.08,153.68,34601.0,135.7731,136.1718,135.6225,136.1541,34601.0
2020-03-24 11:40:00,153.64,153.86,153.06,153.12,39570.0,136.1186,136.3136,135.6048,135.6579,39570.0
2020-03-24 11:45:00,153.02,153.78,152.92,153.36,27499.0,135.5694,136.2427,135.4808,135.8706,27499.0
2020-03-24 11:50:00,153.47,154.0,152.81,153.73,43004.0,135.968,136.4376,135.3833,136.1984,43004.0
2020-03-24 11:55:00,153.75,154.08,153.14,153.59,38766.0,136.2161,136.5085,135.6757,136.0743,38766.0
2020-03-24 12:00:00,153.62,155.07,153.24,155.07,174836.0,136.1009,137.3856,135.7643,137.3856,174836.0
2020-03-24 12:05:00,155.09,155.36,154.0,154.57,217996.0,137.4033,137.6425,136.4376,136.9426,217996.0
2020-03-24 12:10:00,154.54,155.28,154.22,154.9,167258.0,136.916,137.5716,136.6325,137.235,167258.0
2020-03-24 12:15:00,154.92,156.67,154.63,156.59,80038.0,137.2527,138.8031,136.9957,138.7322,80038.0
2020-03-24 12:20:00,156.7,156.89,156.25,156.63,154211.0,138.8297,138.998,138.431,138.7677,154211.0
2020-03-24 12:25:00,156.69,157.92,156.6,157.86,112616.0,138.8208,139.9105,138.7411,139.8574,112616.0
2020-03-24 12:30:00,157.82,158.2,155.84,158.14,150768.0,139.822,140.1586,138.0678,140.1055,150768.0
2020-03-24 12:35:00,158.16,159.79,157.83,159.45,100627.0,140.1232,141.5673,139.8308,141.2661,100627.0
2020-03-24 12:40:00,159.38,159.83,159.23,159.45,80039.0,141.204,141.6027,141.0712,141.2661,80039.0
2020-03-24 12:45:00,159.53,160.15,159.18,159.73,88016.0,141.3369,141.8862,141.0269,141.5141,88016.0
2020-03-24 12:50:00,159.74,160.0,158.87,159.99,77023.0,141.523,141.7533,140.7522,141.7445,77023.0
2020-03-24 12:55:00,160.0,160.21,158.94,158.99,72855.0,141.7533,141.9394,140.8142,140.8585,72855.0
2020-03-24 13:00:00,159.01,160.04,157.75,157.82,96657.0,140.8762,141.7888,139.7599,139.822,96657.0
2020-03-24 13:05:00,157.77,158.15,156.05,156.05,101307.0,139.7777,140.1143,138.2538,138.2538,101307.0
2020-03-24 13:10:00,156.04,156.91,155.55,156.73,55781.0,138.2449,139.0157,137.8108,138.8563,55781.0
2020-03-24 13:15:00,156.69,156.85,155.77,156.13,40214.0,138.8208,138.9626,138.0057,138.3247,40214.0
2020-03-24 13:20:00,156.03,156.72,155.42,156.38,64695.0,138.2361,138.8474,137.6957,138.5462,64695.0
2020-03-24 13:25:00,156.3,157.53,155.9,157.14,32471.0,138.4753,139.565,138.1209,139.2195,32471.0
2020-03-24 13:30:00,157.1,157.55,155.9,156.09,66362.0,139.1841,139.5827,138.1209,138.2892,66362.0
2020-03-24 13:35:00,156.02,156.87,155.75,156.4,43829.0,138.2272,138.9803,137.988,138.5639,43829.0
2020-03-24 13:40:00,156.5,156.94,155.78,155.89,40879.0,138.6525,139.0423,138.0146,138.1121,40879.0
2020-03-24 13:45:00,155.89,156.19,154.68,154.82,56749.0,138.1121,138.3778,137.04,137.1641,56749.0
2020-03-24 13:50:00,155.13,155.13,153.53,154.1,47112.0,137.4387,137.4387,136.0212,136.5262,47112.0
2020-03-24 13:55:00,154.13,154.61,153.93,154.25,48490.0,136.5528,136.978,136.3756,136.6591,48490.0
2020-03-24 14:00:00,154.47,154.54,153.38,153.39,42039.0,136.854,136.916,135.8883,135.8972,42039.0
2020-03-24 14:05:00,153.4,153.4,152.33,152.33,29348.0,135.906,135.906,134.958,134.958,29348.0
2020-03-24 14:10:00,152.4,153.33,152.2,152.73,54861.0,135.0201,135.844,134.8429,135.3124,54861.0
2020-03-24 14:15:00,152.74,153.77,152.67,153.26,39565.0,135.3213,136.2338,135.2593,135.782,39565.0
2020-03-24 14:20:00,153.23,154.5,153.2,154.46,42489.0,135.7554,136.8806,135.7288,136.8451,42489.0
2020-03-24 14:25:00,154.47,154.94,153.94,154.91,50318.0,136.854,137.2704,136.3844,137.2438,50318.0
2020-03-24 14:30:00,154.68,155.0,153.94,154.89,62960.0,137.04,137.3235,136.3844,137.2261,62960.0
2020-03-24 14:35:00,154.89,156.28,154.83,156.2,84516.0,137.2261,138.4576,137.1729,138.3867,84516.0
2020-03-24 14:40:00,156.09,157.45,155.89,157.06,73050.0,138.2892,139.4941,138.1121,139.1486,73050.0
2020-03-24 14:45:00,156.94,157.82,155.7,156.16,63706.0,139.0423,139.822,137.9437,138.3513,63706.0
2020-03-24 14:50:00,156.05,156.9,155.47,156.64,41340.0,138.2538,139.0069,137.74,138.7765,41340.0
2020-03-24 14:55:00,156.62,157.53,156.25,157.15,53677.0,138.7588,139.565,138.431,139.2284,53677.0
2020-03-24 15:00:00,157.08,157.16,156.34,156.38,57698.0,139.1663,139.2372,138.5107,138.5462,57698.0
2020-03-24 15:05:00,156.33,157.45,156.15,157.45,57196.0,138.5019,139.4941,138.3424,139.4941,57196.0
2020-03-24 15:10:00,157.38,157.75,156.83,157.7,45632.0,139.4321,139.7599,138.9449,139.7156,45632.0
2020-03-24 15:15:00,157.63,157.81,156.94,157.08,76562.0,139.6536,139.8131,139.0423,139.1663,76562.0
2020-03-24 15:20:00,157.08,157.68,156.78,157.67,49270.0,139.1663,139.6979,138.9006,139.6891,49270.0
2020-03-24 15:25:00,157.64,158.47,157.42,158.26,73550.0,139.6625,140.3978,139.4676,140.2118,73550.0
2020-03-24 15:30:00,158.31,158.66,158.13,158.52,92398.0,140.2561,140.5662,140.0966,140.4421,92398.0
2020-03-24 15:35:00,158.55,159.31,158.2,159.08,127644.0,140.4687,141.142,140.1586,140.9383,127644.0
2020-03-24 15:40:00,159.04,160.69,158.88,160.64,173859.0,140.9028,142.3647,140.7611,142.3204,173859.0
2020-03-24 15:45:00,160.61,160.76,158.88,159.25,166972.0,142.2938,142.4267,140.7611,141.0889,166972.0
2020-03-24 15:50:00,159.3,161.53,159.3,161.39,257991.0,141.1332,143.1089,141.1332,142.9848,257991.0
2020-03-24 15:55:00,161.45,162.98,160.95,161.91,672017.0,143.038,144.3935,142.595,143.4455,672017.0
2020-03-25 09:30:00,165.0,168.87,162.25,168.67,298156.0,146.1831,149.6118,143.7467,149.4346,298156.0
2020-03-25 09:35:00,168.67,171.36,168.05,170.38,215245.0,149.4346,151.8178,148.8853,150.9496,215245.0
2020-03-25 09:40:00,170.35,170.39,168.56,168.97,153211.0,150.923,150.9584,149.3371,149.7004,153211.0
2020-03-25 09:45:00,169.19,169.66,167.84,168.39,96666.0,149.8953,150.3117,148.6993,149.1865,96666.0
2020-03-25 09:50:00,168.5,168.76,164.02,164.16,126480.0,149.284,149.5143,145.3149,145.4389,126480.0
2020-03-25 09:55:00,164.25,164.75,162.47,162.77,133751.0,145.5187,145.9616,143.9417,144.2074,133751.0
2020-03-25 10:00:00,163.12,163.27,159.5,159.68,111471.0,144.5175,144.6504,141.3104,141.4698,111471.0
2020-03-25 10:05:00,159.72,162.4,159.27,162.14,88808.0,141.5053,143.8796,141.1066,143.6493,88808.0
2020-03-25 10:10:00,162.04,162.3,159.22,160.61,77255.0,143.5607,143.791,141.0623,142.2938,77255.0
2020-03-25 10:15:00,160.65,162.85,160.65,161.86,50906.0,142.3292,144.2783,142.3292,143.4012,50906.0
2020-03-25 10:20:00,161.8,163.35,161.64,162.34,66678.0,143.3481,144.7213,143.2063,143.8265,66678.0
2020-03-25 10:25:00,162.37,163.1,161.79,162.88,50018.0,143.8531,144.4998,143.3392,144.3049,50018.0
2020-03-25 10:30:00,162.95,164.67,162.95,164.54,76531.0,144.3669,145.8908,144.3669,145.7756,76531.0
2020-03-25 10:35:00,164.77,165.42,164.07,164.83,57667.0,145.9794,146.5552,145.3592,146.0325,57667.0
2020-03-25 10:40:00,164.81,165.93,164.22,164.79,65387.0,146.0148,147.0071,145.4921,145.9971,65387.0
2020-03-25 10:45:00,164.64,165.28,163.02,163.56,56557.0,145.8642,146.4312,144.4289,144.9074,56557.0
2020-03-25 10:50:00,163.4,165.3,163.27,164.16,44008.0,144.7656,146.4489,144.6504,145.4389,44008.0
2020-03-25 10:55:00,164.18,166.13,163.58,166.0,60297.0,145.4566,147.1843,144.9251,147.0691,60297.0
2020-03-25 11:00:00,165.9,167.3,165.37,167.05,84689.0,146.9805,148.2208,146.5109,147.9993,84689.0
2020-03-25 11:05:00,167.08,168.7,166.82,167.53,89452.0,148.0259,149.4612,147.7956,148.4246,89452.0
2020-03-25 11:10:00,167.52,167.53,165.79,166.2,66001.0,148.4157,148.4246,146.883,147.2463,66001.0
2020-03-25 11:15:00,166.08,166.97,165.5,166.63,35273.0,147.14,147.9285,146.6261,147.6272,35273.0
2020-03-25 11:20:00,166.39,167.99,166.39,167.36,79347.0,147.4146,148.8321,147.4146,148.274,79347.0
2020-03-25 11:25:00,167.35,169.0,166.66,167.04,69953.0,148.2651,149.727,147.6538,147.9905,69953.0
2020-03-25 11:30:00,166.85,168.52,166.77,167.77,47149.0,147.8222,149.3017,147.7513,148.6372,47149.0
2020-03-25 11:35:00,167.83,167.86,165.58,166.47,57110.0,148.6904,148.717,146.697,147.4855,57110.0
2020-03-25 11:40:00,166.36,166.59,164.41,164.53,44881.0,147.388,147.5918,145.6604,145.7667,44881.0
2020-03-25 11:45:00,164.6,165.49,163.69,164.53,108196.0,145.8288,146.6173,145.0225,145.7667,108196.0
2020-03-25 11:50:00,164.53,165.1,163.01,163.28,222896.0,145.7667,146.2717,144.4201,144.6593,222896.0
2020-03-25 11:55:00,163.31,165.0,162.2,164.1,193198.0,144.6859,146.1831,143.7025,145.3858,193198.0
2020-03-25 12:00:00,164.23,165.23,163.95,164.95,97371.0,145.5009,146.3869,145.2529,146.1388,97371.0
2020-03-25 12:05:00,165.04,165.12,164.28,164.38,107532.0,146.2186,146.2894,145.5452,145.6338,107532.0
2020-03-25 12:10:00,164.54,165.78,164.53,165.66,50727.0,145.7756,146.8742,145.7667,146.7679,50727.0
2020-03-25 12:15:00,165.8,167.55,165.67,166.41,89071.0,146.8919,148.4423,146.7767,147.4323,89071.0
2020-03-25 12:20:00,166.56,168.1,166.46,167.83,122108.0,147.5652,148.9296,147.4766,148.6904,122108.0
2020-03-25 12:25:00,167.75,168.26,167.13,168.09,73975.0,148.6195,149.0714,148.0702,148.9207,73975.0
2020-03-25 12:30:00,168.02,168.06,166.43,167.44,110302.0,148.8587,148.8942,147.4501,148.3449,110302.0
2020-03-25 12:35:00,167.61,168.49,167.46,168.44,60787.0,148.4955,149.2751,148.3626,149.2308,60787.0
2020-03-25 12:40:00,168.39,168.39,167.17,168.03,64770.0,149.1865,149.1865,148.1057,148.8676,64770.0
2020-03-25 12:45:00,168.06,168.98,167.11,167.12,81224.0,148.8942,149.7092,148.0525,148.0614,81224.0
2020-03-25 12:50:00,167.24,167.39,166.2,166.21,58916.0,148.1677,148.3006,147.2463,147.2551,58916.0
2020-03-25 12:55:00,166.26,168.0,165.92,167.8,80077.0,147.2994,148.841,146.9982,148.6638,80077.0
2020-03-25 13:00:00,167.83,168.75,167.46,168.14,88639.0,148.6904,149.5055,148.3626,148.965,88639.0
2020-03-25 13:05:00,168.16,168.85,167.9,168.85,102358.0,148.9828,149.5941,148.7524,149.5941,102358.0
2020-03-25 13:10:00,168.59,168.89,167.59,167.88,41572.0,149.3637,149.6295,148.4778,148.7347,41572.0
2020-03-25 13:15:00,167.78,169.38,167.55,169.11,70578.0,148.6461,150.0636,148.4423,149.8244,70578.0
2020-03-25 13:20:00,169.14,170.24,168.91,169.74,68397.0,149.851,150.8256,149.6472,150.3826,68397.0
2020-03-25 13:25:00,169.73,169.75,169.11,169.68,45155.0,150.3737,150.3914,149.8244,150.3294,45155.0
2020-03-25 13:30:00,169.65,170.1,169.22,169.96,72548.0,150.3028,150.7015,149.9219,150.5775,72548.0
2020-03-25 13:35:00,169.87,170.5,169.37,169.81,53556.0,150.4978,151.0559,150.0548,150.4446,53556.0
2020-03-25 13:40:00,169.9,170.41,169.5,170.1,50901.0,150.5243,150.9762,150.1699,150.7015,50901.0
2020-03-25 13:45:00,170.11,170.22,169.35,169.64,51244.0,150.7104,150.8078,150.0371,150.294,51244.0
2020-03-25 13:50:00,169.59,170.19,169.08,169.25,73151.0,150.2497,150.7813,149.7978,149.9485,73151.0
2020-03-25 13:55:00,169.15,169.58,169.06,169.35,81080.0,149.8599,150.2408,149.7801,150.0371,81080.0
2020-03-25 14:00:00,169.52,169.62,168.6,169.27,49797.0,150.1877,150.2763,149.3726,149.9662,49797.0
2020-03-25 14:05:00,169.2,169.2,167.3,168.11,83245.0,149.9042,149.9042,148.2208,148.9385,83245.0
2020-03-25 14:10:00,168.15,169.79,168.15,169.74,203003.0,148.9739,150.4269,148.9739,150.3826,203003.0
2020-03-25 14:15:00,169.71,170.25,169.25,169.77,61995.0,150.356,150.8344,149.9485,150.4092,61995.0
2020-03-25 14:20:00,169.77,170.31,169.38,169.82,94738.0,150.4092,150.8876,150.0636,150.4535,94738.0
2020-03-25 14:25:00,169.8,169.93,168.7,168.95,79704.0,150.4357,150.5509,149.4612,149.6827,79704.0
2020-03-25 14:30:00,168.94,169.41,167.6,167.98,115555.0,149.6738,150.0902,148.4866,148.8233,115555.0
2020-03-25 14:35:00,168.18,168.55,167.26,168.2,54792.0,149.0005,149.3283,148.1854,149.0182,54792.0
2020-03-25 14:40:00,168.32,168.42,167.28,168.42,49897.0,149.1245,149.2131,148.2031,149.2131,49897.0
2020-03-25 14:45:00,168.28,169.25,168.14,168.95,49227.0,149.0891,149.9485,148.965,149.6827,49227.0
2020-03-25 14:50:00,168.93,169.17,167.66,168.07,41625.0,149.665,149.8776,148.5398,148.903,41625.0
2020-03-25 14:55:00,168.08,169.7,168.05,169.24,43632.0,148.9119,150.3471,148.8853,149.9396,43632.0
2020-03-25 15:00:00,169.15,169.51,168.88,169.4,37026.0,149.8599,150.1788,149.6207,150.0814,37026.0
2020-03-25 15:05:00,169.36,169.44,168.21,168.74,37454.0,150.0459,150.1168,149.0271,149.4966,37454.0
2020-03-25 15:10:00,168.78,168.78,166.82,167.55,115782.0,149.5321,149.5321,147.7956,148.4423,115782.0
2020-03-25 15:15:00,167.74,168.43,167.58,168.15,68428.0,148.6107,149.222,148.4689,148.9739,68428.0
2020-03-25 15:20:00,167.96,168.17,167.26,167.48,59165.0,148.8056,148.9916,148.1854,148.3803,59165.0
2020-03-25 15:25:00,167.38,167.98,166.48,166.74,72995.0,148.2917,148.8233,147.4944,147.7247,72995.0
2020-03-25 15:30:00,166.79,168.33,166.79,168.22,63516.0,147.769,149.1334,147.769,149.0359,63516.0
2020-03-25 15:35:00,168.13,168.89,168.12,168.56,81430.0,148.9562,149.6295,148.9473,149.3371,81430.0
2020-03-25 15:40:00,168.53,168.89,166.52,166.99,88317.0,149.3106,149.6295,147.5298,147.9462,88317.0
2020-03-25 15:45:00,166.87,167.17,165.26,165.6,102983.0,147.8399,148.1057,146.4135,146.7147,102983.0
2020-03-25 15:50:00,165.47,165.62,162.29,164.21,189954.0,146.5995,146.7324,143.7822,145.4832,189954.0
2020-03-25 15:55:00,164.26,165.0,161.49,162.71,392879.0,145.5275,146.1831,143.0734,144.1543,392879.0
2020-03-26 09:30:00,163.99,165.56,161.0,162.57,235600.0,145.2883,146.6793,142.6393,144.0303,235600.0
2020-03-26 09:35:00,162.7,165.35,162.13,164.82,133809.0,144.1454,146.4932,143.6404,146.0237,133809.0
2020-03-26 09:40:00,164.76,165.4,163.5,163.61,77648.0,145.9705,146.5375,144.8542,144.9517,77648.0
2020-03-26 09:45:00,163.62,165.44,162.66,164.07,56884.0,144.9605,146.573,144.11,145.3592,56884.0
2020-03-26 09:50:00,163.95,165.37,163.19,165.31,47946.0,145.2529,146.5109,144.5795,146.4578,47946.0
2020-03-26 09:55:00,165.34,166.91,165.12,165.42,46261.0,146.4844,147.8753,146.2894,146.5552,46261.0
2020-03-26 10:00:00,165.15,165.96,164.17,164.29,52092.0,146.316,147.0337,145.4478,145.5541,52092.0
2020-03-26 10:05:00,164.6,165.7,164.33,165.42,79087.0,145.8288,146.8033,145.5895,146.5552,79087.0
2020-03-26 10:10:00,165.47,165.85,164.35,164.49,50676.0,146.5995,146.9362,145.6073,145.7313,50676.0
2020-03-26 10:15:00,164.4,165.87,164.31,164.34,58581.0,145.6516,146.9539,145.5718,145.5984,58581.0
2020-03-26 10:20:00,164.47,165.98,164.47,165.38,39961.0,145.7136,147.0514,145.7136,146.5198,39961.0
2020-03-26 10:25:00,165.29,165.97,164.54,164.72,35331.0,146.4401,147.0425,145.7756,145.9351,35331.0
2020-03-26 10:30:00,164.95,167.0,164.95,166.17,48351.0,146.1388,147.9551,146.1388,147.2197,48351.0
2020-03-26 10:35:00,166.18,166.49,165.04,165.41,50116.0,147.2286,147.5032,146.2186,146.5464,50116.0
2020-03-26 10:40:00,165.18,166.38,164.88,165.73,50277.0,146.3426,147.4058,146.0768,146.8299,50277.0
2020-03-26 10:45:00,165.75,165.94,164.26,164.89,33802.0,146.8476,147.0159,145.5275,146.0857,33802.0
2020-03-26 10:50:00,164.75,165.62,164.47,165.34,29808.0,145.9616,146.7324,145.7136,146.4844,29808.0
2020-03-26 10:55:00,165.25,165.83,165.01,165.14,36011.0,146.4046,146.9185,146.192,146.3072,36011.0
2020-03-26 11:00:00,165.31,166.47,164.35,166.21,54003.0,146.4578,147.4855,145.6073,147.2551,54003.0
2020-03-26 11:05:00,166.07,166.39,164.91,164.91,66481.0,147.1311,147.4146,146.1034,146.1034,66481.0
2020-03-26 11:10:00,165.03,165.91,165.02,165.55,40651.0,146.2097,146.9894,146.2009,146.6704,40651.0
2020-03-26 11:15:00,165.65,166.83,165.43,166.74,41951.0,146.759,147.8044,146.5641,147.7247,41951.0
2020-03-26 11:20:00,166.68,167.57,166.03,166.39,77043.0,147.6715,148.46,147.0957,147.4146,77043.0
2020-03-26 11:25:00,166.31,167.0,166.0,166.85,43655.0,147.3437,147.9551,147.0691,147.8222,43655.0
2020-03-26 11:30:00,166.82,167.04,166.43,166.65,43358.0,147.7956,147.9905,147.4501,147.645,43358.0
2020-03-26 11:35:00,166.46,168.24,166.19,167.54,44272.0,147.4766,149.0536,147.2374,148.4335,44272.0
2020-03-26 11:40:00,167.8,169.97,167.74,169.65,101841.0,148.6638,150.5863,148.6107,150.3028,101841.0
2020-03-26 11:45:00,169.82,169.99,168.3,168.63,72816.0,150.4535,150.6041,149.1068,149.3992,72816.0
2020-03-26 11:50:00,168.62,169.68,168.48,169.34,37885.0,149.3903,150.3294,149.2663,150.0282,37885.0
2020-03-26 11:55:00,169.45,169.45,168.58,168.84,64865.0,150.1256,150.1256,149.3549,149.5852,64865.0
2020-03-26 12:00:00,168.84,169.69,168.71,169.61,117701.0,149.5852,150.3383,149.47,150.2674,117701.0
2020-03-26 12:05:00,169.61,169.71,168.43,169.31,56667.0,150.2674,150.356,149.222,150.0016,56667.0
2020-03-26 12:10:00,169.36,169.36,168.17,168.36,39805.0,150.0459,150.0459,148.9916,149.16,39805.0
2020-03-26 12:15:00,168.4,168.56,167.42,167.42,51990.0,149.1954,149.3371,148.3272,148.3272,51990.0
2020-03-26 12:20:00,167.55,169.04,167.38,168.98,150168.0,148.4423,149.7624,148.2917,149.7092,150168.0
2020-03-26 12:25:00,169.24,170.0,168.85,169.77,45210.0,149.9396,150.6129,149.5941,150.4092,45210.0
2020-03-26 12:30:00,169.84,170.88,169.78,170.69,42967.0,150.4712,151.3926,150.418,151.2242,42967.0
2020-03-26 12:35:00,170.69,170.93,169.88,170.72,34608.0,151.2242,151.4369,150.5066,151.2508,34608.0
2020-03-26 12:40:00,170.65,170.76,169.69,169.86,28268.0,151.1888,151.2863,150.3383,150.4889,28268.0
2020-03-26 12:45:00,169.7,169.7,168.53,168.81,52090.0,150.3471,150.3471,149.3106,149.5586,52090.0
2020-03-26 12:50:00,168.84,169.8,168.84,168.97,20739.0,149.5852,150.4357,149.5852,149.7004,20739.0
2020-03-26 12:55:00,168.78,170.49,168.64,170.18,135387.0,149.5321,151.047,149.408,150.7724,135387.0
2020-03-26 13:00:00,170.17,170.17,169.02,169.12,27828.0,150.7635,150.7635,149.7447,149.8333,27828.0
2020-03-26 13:05:00,169.09,169.68,168.31,168.46,23417.0,149.8067,150.3294,149.1157,149.2485,23417.0
2020-03-26 13:10:00,168.66,168.71,167.03,167.45,50206.0,149.4257,149.47,147.9816,148.3537,50206.0
2020-03-26 13:15:00,167.21,168.39,166.91,167.78,44729.0,148.1411,149.1865,147.8753,148.6461,44729.0
2020-03-26 13:20:00,167.87,168.11,166.67,168.03,31445.0,148.7258,148.9385,147.6627,148.8676,31445.0
2020-03-26 13:25:00,168.11,168.42,167.23,167.24,15665.0,148.9385,149.2131,148.1588,148.1677,15665.0
2020-03-26 13:30:00,167.23,167.5,166.3,167.11,29350.0,148.1588,148.398,147.3349,148.0525,29350.0
2020-03-26 13:35:00,167.17,168.16,166.96,168.16,31141.0,148.1057,148.9828,147.9196,148.9828,31141.0
2020-03-26 13:40:00,168.23,168.84,168.17,168.79,26468.0,149.0448,149.5852,148.9916,149.5409,26468.0
2020-03-26 13:45:00,168.76,168.95,168.07,168.78,38075.0,149.5143,149.6827,148.903,149.5321,38075.0
2020-03-26 13:50:00,168.71,168.77,168.08,168.57,26993.0,149.47,149.5232,148.9119,149.346,26993.0
2020-03-26 13:55:00,168.58,168.69,168.0,168.1,43937.0,149.3549,149.4523,148.841,148.9296,43937.0
2020-03-26 14:00:00,168.17,168.37,167.3,167.45,50574.0,148.9916,149.1688,148.2208,148.3537,50574.0
2020-03-26 14:05:00,167.33,167.35,166.11,166.13,74025.0,148.2474,148.2651,147.1665,147.1843,74025.0
2020-03-26 14:10:00,166.1,166.43,165.5,165.5,35264.0,147.1577,147.4501,146.6261,146.6261,35264.0
2020-03-26 14:15:00,165.48,165.73,165.1,165.15,37960.0,146.6084,146.8299,146.2717,146.316,37960.0
2020-03-26 14:20:00,165.13,166.13,165.01,165.43,68128.0,146.2983,147.1843,146.192,146.5641,68128.0
2020-03-26 14:25:00,165.33,165.94,165.33,165.59,22507.0,146.4755,147.0159,146.4755,146.7058,22507.0
2020-03-26 14:30:00,165.56,166.92,165.56,166.8,45186.0,146.6793,147.8842,146.6793,147.7779,45186.0
2020-03-26 14:35:00,166.7,167.82,166.08,167.55,62734.0,147.6893,148.6815,147.14,148.4423,62734.0
2020-03-26 14:40:00,167.62,167.82,166.16,166.16,58222.0,148.5043,148.6815,147.2108,147.2108,58222.0
2020-03-26 14:45:00,166.04,166.84,166.04,166.34,40257.0,147.1045,147.8133,147.1045,147.3703,40257.0
2020-03-26 14:50:00,166.32,167.14,166.28,166.73,35635.0,147.3526,148.0791,147.3172,147.7158,35635.0
2020-03-26 14:55:00,166.73,166.87,166.0,166.47,47575.0,147.7158,147.8399,147.0691,147.4855,47575.0
2020-03-26 15:00:00,166.47,166.47,165.43,166.01,59203.0,147.4855,147.4855,146.5641,147.078,59203.0
2020-03-26 15:05:00,166.03,166.03,164.76,164.82,76552.0,147.0957,147.0957,145.9705,146.0237,76552.0
2020-03-26 15:10:00,164.82,164.97,163.91,164.27,74461.0,146.0237,146.1566,145.2174,145.5364,74461.0
2020-03-26 15:15:00,164.16,164.79,163.62,164.7,70507.0,145.4389,145.9971,144.9605,145.9173,70507.0
2020-03-26 15:20:00,164.7,165.26,164.46,164.46,51095.0,145.9173,146.4135,145.7047,145.7047,51095.0
2020-03-26 15:25:00,164.63,165.33,164.44,165.2,81916.0,145.8553,146.4755,145.687,146.3603,81916.0
2020-03-26 15:30:00,165.2,166.5,165.16,165.77,115512.0,146.3603,147.5121,146.3249,146.8653,115512.0
2020-03-26 15:35:00,165.66,165.95,163.34,164.2,138431.0,146.7679,147.0248,144.7124,145.4744,138431.0
2020-03-26 15:40:00,164.47,165.22,164.27,164.86,91615.0,145.7136,146.378,145.5364,146.0591,91615.0
2020-03-26 15:45:00,164.81,164.81,162.8,163.8,174862.0,146.0148,146.0148,144.234,145.12,174862.0
2020-03-26 15:50:00,163.96,166.53,163.81,166.36,199492.0,145.2617,147.5386,145.1288,147.388,199492.0
2020-03-26 15:55:00,166.34,167.99,166.06,166.92,462066.0,147.3703,148.8321,147.1222,147.8842,462066.0
2020-03-27 09:30:00,162.78,162.78,160.36,162.01,223309.0,144.2163,144.2163,142.0723,143.5341,223309.0
2020-03-27 09:35:00,162.23,164.69,161.5,163.06,110434.0,143.729,145.9085,143.0823,144.4644,110434.0
2020-03-27 09:40:00,162.98,163.06,159.21,160.09,96129.0,144.3935,144.4644,141.0534,141.8331,96129.0
2020-03-27 09:45:00,160.21,161.85,159.82,161.78,82251.0,141.9394,143.3924,141.5939,143.3303,82251.0
2020-03-27 09:50:00,161.78,163.88,161.34,162.75,77872.0,143.3303,145.1909,142.9405,144.1897,77872.0
2020-03-27 09:55:00,162.72,164.48,162.56,163.99,53418.0,144.1631,145.7224,144.0214,145.2883,53418.0
2020-03-27 10:00:00,164.02,166.44,163.82,165.31,80621.0,145.3149,147.4589,145.1377,146.4578,80621.0
2020-03-27 10:05:00,165.18,167.35,165.09,167.35,122809.0,146.3426,148.2651,146.2629,148.2651,122809.0
2020-03-27 10:10:00,167.35,168.83,165.77,166.5,139269.0,148.2651,149.5764,146.8653,147.5121,139269.0
2020-03-27 10:15:00,166.34,166.64,164.76,165.16,40299.0,147.3703,147.6361,145.9705,146.3249,40299.0
2020-03-27 10:20:00,165.2,166.5,164.6,166.45,84950.0,146.3603,147.5121,145.8288,147.4678,84950.0
2020-03-27 10:25:00,166.3,167.47,166.29,167.05,67961.0,147.3349,148.3715,147.326,147.9993,67961.0
2020-03-27 10:30:00,167.06,167.3,165.24,165.77,63311.0,148.0082,148.2208,146.3958,146.8653,63311.0
2020-03-27 10:35:00,165.78,165.85,164.82,165.09,27639.0,146.8742,146.9362,146.0237,146.2629,27639.0
2020-03-27 10:40:00,165.11,165.86,164.8,165.26,47972.0,146.2806,146.9451,146.0059,146.4135,47972.0
2020-03-27 10:45:00,165.44,165.95,165.03,165.84,37765.0,146.573,147.0248,146.2097,146.9273,37765.0
2020-03-27 10:50:00,165.84,166.49,165.45,166.11,42158.0,146.9273,147.5032,146.5818,147.1665,42158.0
2020-03-27 10:55:00,166.29,166.35,165.44,165.45,18716.0,147.326,147.3792,146.573,146.5818,18716.0
2020-03-27 11:00:00,165.56,165.91,164.76,164.76,23588.0,146.6793,146.9894,145.9705,145.9705,23588.0
2020-03-27 11:05:00,164.96,166.19,164.5,166.04,35336.0,146.1477,147.2374,145.7402,147.1045,35336.0
2020-03-27 11:10:00,165.99,166.82,165.8,166.45,34882.0,147.0602,147.7956,146.8919,147.4678,34882.0
2020-03-27 11:15:00,166.46,168.66,166.46,167.99,65495.0,147.4766,149.4257,147.4766,148.8321,65495.0
2020-03-27 11:20:00,167.76,167.76,166.51,166.98,40127.0,148.6284,148.6284,147.5209,147.9373,40127.0
2020-03-27 11:25:00,166.79,167.34,166.24,166.57,31505.0,147.769,148.2563,147.2817,147.5741,31505.0
2020-03-27 11:30:00,166.51,166.95,166.06,166.74,25963.0,147.5209,147.9108,147.1222,147.7247,25963.0
2020-03-27 11:35:00,166.74,167.38,166.69,166.74,26683.0,147.7247,148.2917,147.6804,147.7247,26683.0
2020-03-27 11:40:00,166.65,166.99,165.82,165.9,17170.0,147.645,147.9462,146.9096,146.9805,17170.0
2020-03-27 11:45:00,165.81,165.91,165.26,165.5,31310.0,146.9008,146.9894,146.4135,146.6261,31310.0
2020-03-27 11:50:00,165.5,165.61,164.76,165.48,32104.0,146.6261,146.7236,145.9705,146.6084,32104.0
2020-03-27 11:55:00,165.34,165.59,164.49,165.42,38197.0,146.4844,146.7058,145.7313,146.5552,38197.0
2020-03-27 12:00:00,165.41,165.9,164.22,164.57,138843.0,146.5464,146.9805,145.4921,145.8022,138843.0
2020-03-27 12:05:00,164.58,165.29,164.05,164.62,90421.0,145.811,146.4401,145.3415,145.8465,90421.0
2020-03-27 12:10:00,164.7,164.83,164.22,164.47,32427.0,145.9173,146.0325,145.4921,145.7136,32427.0
2020-03-27 12:15:00,164.53,165.16,163.36,164.97,121957.0,145.7667,146.3249,144.7302,146.1566,121957.0
2020-03-27 12:20:00,164.94,165.79,164.2,164.8,128470.0,146.13,146.883,145.4744,146.0059,128470.0
2020-03-27 12:25:00,164.8,165.44,164.55,164.91,110028.0,146.0059,146.573,145.7845,146.1034,110028.0
2020-03-27 12:30:00,164.98,165.68,164.67,165.51,14949.0,146.1654,146.7856,145.8908,146.635,14949.0
2020-03-27 12:35:00,165.33,166.59,165.33,166.47,120983.0,146.4755,147.5918,146.4755,147.4855,120983.0
2020-03-27 12:40:00,166.45,166.55,165.83,166.14,55364.0,147.4678,147.5564,146.9185,147.1931,55364.0
2020-03-27 12:45:00,166.19,166.67,166.04,166.04,30308.0,147.2374,147.6627,147.1045,147.1045,30308.0
2020-03-27 12:50:00,166.0,166.62,165.9,166.36,14165.0,147.0691,147.6184,146.9805,147.388,14165.0
2020-03-27 12:55:00,166.37,166.67,165.98,166.67,27425.0,147.3969,147.6627,147.0514,147.6627,27425.0
2020-03-27 13:00:00,166.5,166.74,166.41,166.42,15293.0,147.5121,147.7247,147.4323,147.4412,15293.0
2020-03-27 13:05:00,166.42,166.63,165.52,165.58,26369.0,147.4412,147.6272,146.6438,146.697,26369.0
2020-03-27 13:10:00,165.57,165.87,165.31,165.38,14905.0,146.6881,146.9539,146.4578,146.5198,14905.0
2020-03-27 13:15:00,165.39,165.53,164.95,165.26,17186.0,146.5287,146.6527,146.1388,146.4135,17186.0
2020-03-27 13:20:00,165.25,165.43,165.13,165.38,15672.0,146.4046,146.5641,146.2983,146.5198,15672.0
2020-03-27 13:25:00,165.39,165.9,165.08,165.17,22256.0,146.5287,146.9805,146.254,146.3337,22256.0
2020-03-27 13:30:00,165.23,166.1,165.09,166.1,32002.0,146.3869,147.1577,146.2629,147.1577,32002.0
2020-03-27 13:35:00,166.04,166.87,165.66,166.86,31355.0,147.1045,147.8399,146.7679,147.831,31355.0
2020-03-27 13:40:00,166.81,167.4,166.69,167.09,58523.0,147.7867,148.3094,147.6804,148.0348,58523.0
2020-03-27 13:45:00,166.95,167.72,166.64,167.44,40076.0,147.9108,148.5929,147.6361,148.3449,40076.0
2020-03-27 13:50:00,167.49,167.75,166.89,166.92,25548.0,148.3892,148.6195,147.8576,147.8842,25548.0
2020-03-27 13:55:00,167.01,167.31,166.4,166.55,20555.0,147.9639,148.2297,147.4235,147.5564,20555.0
2020-03-27 14:00:00,166.38,167.01,166.11,166.49,27419.0,147.4058,147.9639,147.1665,147.5032,27419.0
2020-03-27 14:05:00,166.49,166.59,166.03,166.22,19037.0,147.5032,147.5918,147.0957,147.264,19037.0
2020-03-27 14:10:00,166.11,166.4,165.96,166.12,16569.0,147.1665,147.4235,147.0337,147.1754,16569.0
2020-03-27 14:15:00,166.18,167.0,166.15,166.86,35342.0,147.2286,147.9551,147.202,147.831,35342.0
2020-03-27 14:20:00,166.77,166.84,166.07,166.08,20640.0,147.7513,147.8133,147.1311,147.14,20640.0
2020-03-27 14:25:00,166.05,166.47,165.56,166.05,44254.0,147.1134,147.4855,146.6793,147.1134,44254.0
2020-03-27 14:30:00,165.99,167.36,165.9,167.3,29630.0,147.0602,148.274,146.9805,148.2208,29630.0
2020-03-27 14:35:00,167.16,167.36,166.89,167.1,18556.0,148.0968,148.274,147.8576,148.0436,18556.0
2020-03-27 14:40:00,167.15,167.24,166.66,166.74,27452.0,148.0879,148.1677,147.6538,147.7247,27452.0
2020-03-27 14:45:00,166.64,166.64,166.15,166.24,15879.0,147.6361,147.6361,147.202,147.2817,15879.0
2020-03-27 14:50:00,166.24,166.84,166.06,166.84,18851.0,147.2817,147.8133,147.1222,147.8133,18851.0
2020-03-27 14:55:00,166.81,167.45,166.67,167.45,27941.0,147.7867,148.3537,147.6627,148.3537,27941.0
2020-03-27 15:00:00,167.34,167.99,167.01,167.85,26201.0,148.2563,148.8321,147.9639,148.7081,26201.0
2020-03-27 15:05:00,167.93,168.46,167.65,168.37,45643.0,148.779,149.2485,148.5309,149.1688,45643.0
2020-03-27 15:10:00,168.37,168.64,167.77,167.87,42576.0,149.1688,149.408,148.6372,148.7258,42576.0
2020-03-27 15:15:00,167.93,168.81,167.72,168.75,28166.0,148.779,149.5586,148.5929,149.5055,28166.0
2020-03-27 15:20:00,168.69,169.1,168.05,169.0,39491.0,149.4523,149.8156,148.8853,149.727,39491.0
2020-03-27 15:25:00,169.04,169.74,168.99,169.12,39019.0,149.7624,150.3826,149.7181,149.8333,39019.0
2020-03-27 15:30:00,169.2,169.2,167.83,168.59,46692.0,149.9042,149.9042,148.6904,149.3637,46692.0
2020-03-27 15:35:00,168.7,168.7,167.41,167.58,40904.0,149.4612,149.4612,148.3183,148.4689,40904.0
2020-03-27 15:40:00,167.51,167.61,166.36,167.14,42112.0,148.4069,148.4955,147.388,148.0791,42112.0
2020-03-27 15:45:00,167.06,167.62,166.01,166.12,42665.0,148.0082,148.5043,147.078,147.1754,42665.0
2020-03-27 15:50:00,166.01,166.11,163.35,164.15,167950.0,147.078,147.1665,144.7213,145.4301,167950.0
2020-03-27 15:55:00,164.03,164.97,163.15,163.64,366338.0,145.3238,146.1566,144.5441,144.9782,366338.0
2020-03-30 09:30:00,164.92,168.49,164.3,167.18,235636.0,146.1123,149.2751,145.563,148.1145,235636.0
2020-03-30 09:35:00,167.19,167.92,164.68,164.99,105146.0,148.1234,148.7701,145.8996,146.1743,105146.0
2020-03-30 09:40:00,164.95,165.49,163.57,164.93,90824.0,146.1388,146.6173,144.9162,146.1211,90824.0
2020-03-30 09:45:00,165.31,165.31,164.02,164.61,44981.0,146.4578,146.4578,145.3149,145.8376,44981.0
2020-03-30 09:50:00,164.91,166.26,164.1,164.23,52442.0,146.1034,147.2994,145.3858,145.5009,52442.0
2020-03-30 09:55:00,164.24,165.86,164.05,165.51,45974.0,145.5098,146.9451,145.3415,146.635,45974.0
2020-03-30 10:00:00,165.39,165.81,164.59,165.65,40607.0,146.5287,146.9008,145.8199,146.759,40607.0
2020-03-30 10:05:00,165.64,166.16,165.34,165.74,27893.0,146.7501,147.2108,146.4844,146.8387,27893.0
2020-03-30 10:10:00,165.74,167.42,165.64,167.42,110480.0,146.8387,148.3272,146.7501,148.3272,110480.0
2020-03-30 10:15:00,167.33,168.48,166.97,168.29,70196.0,148.2474,149.2663,147.9285,149.0979,70196.0
2020-03-30 10:20:00,168.29,168.29,167.31,167.42,36278.0,149.0979,149.0979,148.2297,148.3272,36278.0
2020-03-30 10:25:00,167.52,169.0,167.31,168.22,60507.0,148.4157,149.727,148.2297,149.0359,60507.0
2020-03-30 10:30:00,168.29,168.74,167.64,168.63,43820.0,149.0979,149.4966,148.5221,149.3992,43820.0
2020-03-30 10:35:00,168.75,169.2,167.88,167.98,36029.0,149.5055,149.9042,148.7347,148.8233,36029.0
2020-03-30 10:40:00,168.03,168.97,167.52,167.77,33373.0,148.8676,149.7004,148.4157,148.6372,33373.0
2020-03-30 10:45:00,167.53,167.99,167.06,167.64,24460.0,148.4246,148.8321,148.0082,148.5221,24460.0
2020-03-30 10:50:00,167.75,167.89,167.01,167.25,19878.0,148.6195,148.7436,147.9639,148.1765,19878.0
2020-03-30 10:55:00,167.35,167.74,166.54,166.67,48623.0,148.2651,148.6107,147.5475,147.6627,48623.0
2020-03-30 11:00:00,166.51,167.72,166.38,167.52,32952.0,147.5209,148.5929,147.4058,148.4157,32952.0
2020-03-30 11:05:00,167.53,169.15,167.11,168.42,34109.0,148.4246,149.8599,148.0525,149.2131,34109.0
2020-03-30 11:10:00,168.47,169.0,168.23,168.75,30339.0,149.2574,149.727,149.0448,149.5055,30339.0
2020-03-30 11:15:00,168.66,169.18,168.25,168.86,25855.0,149.4257,149.8864,149.0625,149.6029,25855.0
2020-03-30 11:20:00,168.93,170.31,168.92,169.19,59208.0,149.665,150.8876,149.6561,149.8953,59208.0
2020-03-30 11:25:00,169.14,170.18,168.93,169.24,35696.0,149.851,150.7724,149.665,149.9396,35696.0
2020-03-30 11:30:00,169.4,170.05,169.38,169.55,30130.0,150.0814,150.6572,150.0636,150.2142,30130.0
2020-03-30 11:35:00,169.66,169.66,168.54,168.67,32182.0,150.3117,150.3117,149.3194,149.4346,32182.0
2020-03-30 11:40:00,168.67,168.94,168.35,168.92,22523.0,149.4346,149.6738,149.1511,149.6561,22523.0
2020-03-30 11:45:00,168.73,168.76,168.11,168.4,25129.0,149.4878,149.5143,148.9385,149.1954,25129.0
2020-03-30 11:50:00,168.41,168.61,167.85,168.42,38897.0,149.2043,149.3814,148.7081,149.2131,38897.0
2020-03-30 11:55:00,168.41,168.67,167.92,167.92,34248.0,149.2043,149.4346,148.7701,148.7701,34248.0
2020-03-30 12:00:00,167.96,168.44,167.83,168.08,25794.0,148.8056,149.2308,148.6904,148.9119,25794.0
2020-03-30 12:05:00,168.1,168.58,167.91,168.25,27537.0,148.9296,149.3549,148.7613,149.0625,27537.0
2020-03-30 12:10:00,168.3,168.8,168.1,168.4,30598.0,149.1068,149.5498,148.9296,149.1954,30598.0
2020-03-30 12:15:00,168.44,169.41,168.23,169.03,21435.0,149.2308,150.0902,149.0448,149.7535,21435.0
2020-03-30 12:20:00,169.0,169.57,168.43,169.18,54871.0,149.727,150.232,149.222,149.8864,54871.0
2020-03-30 12:25:00,169.17,169.74,168.79,169.63,88499.0,149.8776,150.3826,149.5409,150.2851,88499.0
2020-03-30 12:30:00,169.65,169.66,168.53,168.85,27594.0,150.3028,150.3117,149.3106,149.5941,27594.0
2020-03-30 12:35:00,168.63,169.29,168.62,169.18,15541.0,149.3992,149.9839,149.3903,149.8864,15541.0
2020-03-30 12:40:00,169.16,169.24,168.79,168.85,21265.0,149.8687,149.9396,149.5409,149.5941,21265.0
2020-03-30 12:45:00,168.92,169.22,168.77,168.99,18143.0,149.6561,149.9219,149.5232,149.7181,18143.0
2020-03-30 12:50:00,169.01,169.35,168.98,169.31,16589.0,149.7358,150.0371,149.7092,150.0016,16589.0
2020-03-30 12:55:00,169.31,169.33,168.9,169.22,32123.0,150.0016,150.0193,149.6384,149.9219,32123.0
2020-03-30 13:00:00,169.17,169.25,168.44,168.96,74152.0,149.8776,149.9485,149.2308,149.6915,74152.0
2020-03-30 13:05:00,168.95,169.04,168.18,168.64,83888.0,149.6827,149.7624,149.0005,149.408,83888.0
2020-03-30 13:10:00,168.66,168.88,168.23,168.77,37621.0,149.4257,149.6207,149.0448,149.5232,37621.0
2020-03-30 13:15:00,168.75,169.47,168.75,169.07,25478.0,149.5055,150.1434,149.5055,149.789,25478.0
2020-03-30 13:20:00,168.96,169.19,168.65,169.08,15334.0,149.6915,149.8953,149.4169,149.7978,15334.0
2020-03-30 13:25:00,168.89,169.18,168.77,169.18,11611.0,149.6295,149.8864,149.5232,149.8864,11611.0
2020-03-30 13:30:00,169.14,169.18,168.74,169.01,15117.0,149.851,149.8864,149.4966,149.7358,15117.0
2020-03-30 13:35:00,168.93,169.17,168.77,169.13,16268.0,149.665,149.8776,149.5232,149.8421,16268.0
2020-03-30 13:40:00,169.19,169.25,168.39,168.85,23877.0,149.8953,149.9485,149.1865,149.5941,23877.0
2020-03-30 13:45:00,168.75,168.79,168.13,168.44,18471.0,149.5055,149.5409,148.9562,149.2308,18471.0
2020-03-30 13:50:00,168.54,169.05,168.29,168.89,11462.0,149.3194,149.7713,149.0979,149.6295,11462.0
2020-03-30 13:55:00,168.88,168.95,167.97,168.0,25446.0,149.6207,149.6827,148.8144,148.841,25446.0
2020-03-30 14:00:00,167.9,168.33,167.56,168.12,28709.0,148.7524,149.1334,148.4512,148.9473,28709.0
2020-03-30 14:05:00,168.12,168.28,167.62,167.64,12309.0,148.9473,149.0891,148.5043,148.5221,12309.0
2020-03-30 14:10:00,167.69,167.69,166.96,167.19,34872.0,148.5664,148.5664,147.9196,148.1234,34872.0
2020-03-30 14:15:00,167.24,167.84,167.02,167.79,20182.0,148.1677,148.6993,147.9728,148.655,20182.0
2020-03-30 14:20:00,167.75,168.05,167.4,167.91,18223.0,148.6195,148.8853,148.3094,148.7613,18223.0
2020-03-30 14:25:00,167.89,168.31,167.72,168.3,24311.0,148.7436,149.1157,148.5929,149.1068,24311.0
2020-03-30 14:30:00,168.17,168.27,167.77,167.87,32304.0,148.9916,149.0802,148.6372,148.7258,32304.0
2020-03-30 14:35:00,167.91,168.06,167.68,168.01,29640.0,148.7613,148.8942,148.5575,148.8499,29640.0
2020-03-30 14:40:00,167.95,168.32,167.73,168.31,31680.0,148.7967,149.1245,148.6018,149.1157,31680.0
2020-03-30 14:45:00,168.31,168.42,167.95,168.13,28185.0,149.1157,149.2131,148.7967,148.9562,28185.0
2020-03-30 14:50:00,168.13,168.67,167.79,168.59,25421.0,148.9562,149.4346,148.655,149.3637,25421.0
2020-03-30 14:55:00,168.6,168.72,167.89,168.04,27115.0,149.3726,149.4789,148.7436,148.8764,27115.0
2020-03-30 15:00:00,168.02,168.19,167.78,168.1,27439.0,148.8587,149.0093,148.6461,148.9296,27439.0
2020-03-30 15:05:00,167.96,168.42,167.91,168.33,26002.0,148.8056,149.2131,148.7613,149.1334,26002.0
2020-03-30 15:10:00,168.3,169.03,167.92,168.97,49454.0,149.1068,149.7535,148.7701,149.7004,49454.0
2020-03-30 15:15:00,168.95,168.95,167.4,167.81,108624.0,149.6827,149.6827,148.3094,148.6727,108624.0
2020-03-30 15:20:00,167.81,168.44,167.75,167.75,66056.0,148.6727,149.2308,148.6195,148.6195,66056.0
2020-03-30 15:25:00,167.72,167.97,166.9,167.55,52945.0,148.5929,148.8144,147.8665,148.4423,52945.0
2020-03-30 15:30:00,167.53,168.41,167.52,168.03,53660.0,148.4246,149.2043,148.4157,148.8676,53660.0
2020-03-30 15:35:00,167.97,168.56,167.34,168.56,52487.0,148.8144,149.3371,148.2563,149.3371,52487.0
2020-03-30 15:40:00,168.56,168.68,167.77,167.91,71911.0,149.3371,149.4435,148.6372,148.7613,71911.0
2020-03-30 15:45:00,167.9,168.68,167.86,168.6,63995.0,148.7524,149.4435,148.717,149.3726,63995.0
2020-03-30 15:50:00,168.66,168.92,167.77,168.36,99519.0,149.4257,149.6561,148.6372,149.16,99519.0
2020-03-30 15:55:00,168.31,168.49,167.29,168.2,202670.0,149.1157,149.2751,148.212,149.0182,202670.0
2020-03-31 09:30:00,166.84,168.41,166.03,166.9,102888.0,147.8133,149.2043,147.0957,147.8665,102888.0
2020-03-31 09:35:00,167.02,167.42,166.03,166.26,29111.0,147.9728,148.3272,147.0957,147.2994,29111.0
2020-03-31 09:40:00,166.41,167.55,166.11,167.14,37883.0,147.4323,148.4423,147.1665,148.0791,37883.0
2020-03-31 09:45:00,167.0,167.34,166.1,166.65,32447.0,147.9551,148.2563,147.1577,147.645,32447.0
2020-03-31 09:50:00,166.44,166.91,165.61,166.43,43788.0,147.4589,147.8753,146.7236,147.4501,43788.0
2020-03-31 09:55:00,166.46,167.0,166.26,166.5,20317.0,147.4766,147.9551,147.2994,147.5121,20317.0
2020-03-31 10:00:00,166.51,167.99,166.29,167.76,53500.0,147.5209,148.8321,147.326,148.6284,53500.0
2020-03-31 10:05:00,167.69,168.49,167.59,167.66,44132.0,148.5664,149.2751,148.4778,148.5398,44132.0
2020-03-31 10:10:00,167.67,169.01,167.66,169.0,55006.0,148.5486,149.7358,148.5398,149.727,55006.0
2020-03-31 10:15:00,169.01,169.51,168.74,169.2,39275.0,149.7358,150.1788,149.4966,149.9042,39275.0
2020-03-31 10:20:00,169.23,169.25,168.33,168.74,27640.0,149.9307,149.9485,149.1334,149.4966,27640.0
2020-03-31 10:25:00,168.67,168.81,167.98,168.53,34653.0,149.4346,149.5586,148.8233,149.3106,34653.0
2020-03-31 10:30:00,168.69,169.18,168.53,168.86,24038.0,149.4523,149.8864,149.3106,149.6029,24038.0
2020-03-31 10:35:00,168.86,169.51,168.7,169.31,34052.0,149.6029,150.1788,149.4612,150.0016,34052.0
2020-03-31 10:40:00,169.31,169.49,168.28,168.37,27169.0,150.0016,150.1611,149.0891,149.1688,27169.0
2020-03-31 10:45:00,168.25,168.99,168.09,168.68,30054.0,149.0625,149.7181,148.9207,149.4435,30054.0
2020-03-31 10:50:00,168.58,168.8,168.16,168.48,20350.0,149.3549,149.5498,148.9828,149.2663,20350.0
2020-03-31 10:55:00,168.49,168.66,167.73,167.86,26583.0,149.2751,149.4257,148.6018,148.717,26583.0
2020-03-31 11:00:00,167.9,168.21,167.2,167.21,38367.0,148.7524,149.0271,148.1322,148.1411,38367.0
2020-03-31 11:05:00,167.21,167.56,167.01,167.46,32143.0,148.1411,148.4512,147.9639,148.3626,32143.0
2020-03-31 11:10:00,167.41,167.5,167.11,167.49,15664.0,148.3183,148.398,148.0525,148.3892,15664.0
2020-03-31 11:15:00,167.49,167.75,166.16,166.38,47321.0,148.3892,148.6195,147.2108,147.4058,47321.0
2020-03-31 11:20:00,166.42,166.93,166.27,166.81,30871.0,147.4412,147.893,147.3083,147.7867,30871.0
2020-03-31 11:25:00,166.81,167.58,166.8,167.47,25152.0,147.7867,148.4689,147.7779,148.3715,25152.0
2020-03-31 11:30:00,167.62,168.13,167.36,167.85,36470.0,148.5043,148.9562,148.274,148.7081,36470.0
2020-03-31 11:35:00,167.98,167.98,167.13,167.45,30567.0,148.8233,148.8233,148.0702,148.3537,30567.0
2020-03-31 11:40:00,167.39,168.07,167.2,167.82,13497.0,148.3006,148.903,148.1322,148.6815,13497.0
2020-03-31 11:45:00,167.94,168.22,167.62,168.22,24706.0,148.7879,149.0359,148.5043,149.0359,24706.0
2020-03-31 11:50:00,168.17,168.75,168.08,168.18,31801.0,148.9916,149.5055,148.9119,149.0005,31801.0
2020-03-31 11:55:00,168.18,168.73,168.06,168.59,130828.0,149.0005,149.4878,148.8942,149.3637,130828.0
2020-03-31 12:00:00,168.57,168.94,168.3,168.38,31138.0,149.346,149.6738,149.1068,149.1777,31138.0
2020-03-31 12:05:00,168.43,169.31,168.41,169.14,87667.0,149.222,150.0016,149.2043,149.851,87667.0
2020-03-31 12:10:00,169.03,169.33,168.67,169.13,123634.0,149.7535,150.0193,149.4346,149.8421,123634.0
2020-03-31 12:15:00,169.26,169.33,167.9,168.13,92086.0,149.9573,150.0193,148.7524,148.9562,92086.0
2020-03-31 12:20:00,168.2,168.25,167.56,167.68,56648.0,149.0182,149.0625,148.4512,148.5575,56648.0
2020-03-31 12:25:00,167.55,167.6,166.82,167.42,25976.0,148.4423,148.4866,147.7956,148.3272,25976.0
2020-03-31 12:30:00,167.66,167.66,166.63,166.9,12858.0,148.5398,148.5398,147.6272,147.8665,12858.0
2020-03-31 12:35:00,166.85,167.42,166.05,166.18,19756.0,147.8222,148.3272,147.1134,147.2286,19756.0
2020-03-31 12:40:00,166.21,166.78,166.21,166.44,14719.0,147.2551,147.7601,147.2551,147.4589,14719.0
2020-03-31 12:45:00,166.43,167.4,166.4,166.94,26209.0,147.4501,148.3094,147.4235,147.9019,26209.0
2020-03-31 12:50:00,166.95,167.29,166.78,167.0,10333.0,147.9108,148.212,147.7601,147.9551,10333.0
2020-03-31 12:55:00,166.99,167.15,166.55,166.73,19005.0,147.9462,148.0879,147.5564,147.7158,19005.0
2020-03-31 13:00:00,166.76,167.33,166.66,166.88,14752.0,147.7424,148.2474,147.6538,147.8487,14752.0
2020-03-31 13:05:00,166.82,167.62,166.52,167.51,19298.0,147.7956,148.5043,147.5298,148.4069,19298.0
2020-03-31 13:10:00,167.44,167.77,167.04,167.61,13257.0,148.3449,148.6372,147.9905,148.4955,13257.0
2020-03-31 13:15:00,167.57,167.7,167.11,167.29,7601.0,148.46,148.5752,148.0525,148.212,7601.0
2020-03-31 13:20:00,167.22,167.35,166.46,166.84,24416.0,148.15,148.2651,147.4766,147.8133,24416.0
2020-03-31 13:25:00,166.9,167.31,166.76,167.01,15817.0,147.8665,148.2297,147.7424,147.9639,15817.0
2020-03-31 13:30:00,167.07,167.66,166.69,167.46,17448.0,148.0171,148.5398,147.6804,148.3626,17448.0
2020-03-31 13:35:00,167.42,167.9,167.11,167.71,25795.0,148.3272,148.7524,148.0525,148.5841,25795.0
2020-03-31 13:40:00,167.71,168.18,167.51,167.53,10357.0,148.5841,149.0005,148.4069,148.4246,10357.0
2020-03-31 13:45:00,167.57,167.85,167.5,167.74,16415.0,148.46,148.7081,148.398,148.6107,16415.0
2020-03-31 13:50:00,167.72,168.03,167.43,167.68,20429.0,148.5929,148.8676,148.336,148.5575,20429.0
2020-03-31 13:55:00,167.91,168.43,167.7,168.28,18431.0,148.7613,149.222,148.5752,149.0891,18431.0
2020-03-31 14:00:00,168.31,168.31,167.9,167.98,8069.0,149.1157,149.1157,148.7524,148.8233,8069.0
2020-03-31 14:05:00,168.13,168.18,167.94,168.1,6732.0,148.9562,149.0005,148.7879,148.9296,6732.0
2020-03-31 14:10:00,168.1,168.1,167.45,167.53,11517.0,148.9296,148.9296,148.3537,148.4246,11517.0
2020-03-31 14:15:00,167.53,167.58,167.01,167.27,21636.0,148.4246,148.4689,147.9639,148.1943,21636.0
2020-03-31 14:20:00,167.27,167.27,166.81,166.97,30814.0,148.1943,148.1943,147.7867,147.9285,30814.0
2020-03-31 14:25:00,166.94,167.47,166.91,167.35,14387.0,147.9019,148.3715,147.8753,148.2651,14387.0
2020-03-31 14:30:00,167.3,167.54,167.13,167.32,18953.0,148.2208,148.4335,148.0702,148.2386,18953.0
2020-03-31 14:35:00,167.37,167.72,167.13,167.67,12255.0,148.2829,148.5929,148.0702,148.5486,12255.0
2020-03-31 14:40:00,167.62,167.77,167.54,167.6,8674.0,148.5043,148.6372,148.4335,148.4866,8674.0
2020-03-31 14:45:00,167.56,167.57,167.0,167.12,12249.0,148.4512,148.46,147.9551,148.0614,12249.0
2020-03-31 14:50:00,167.19,167.5,166.99,167.18,12880.0,148.1234,148.398,147.9462,148.1145,12880.0
2020-03-31 14:55:00,167.17,167.4,167.05,167.24,13987.0,148.1057,148.3094,147.9993,148.1677,13987.0
2020-03-31 15:00:00,167.34,168.09,167.24,167.37,41334.0,148.2563,148.9207,148.1677,148.2829,41334.0
2020-03-31 15:05:00,167.44,167.54,166.72,167.08,16179.0,148.3449,148.4335,147.707,148.0259,16179.0
2020-03-31 15:10:00,167.02,167.02,165.84,166.0,39847.0,147.9728,147.9728,146.9273,147.0691,39847.0
2020-03-31 15:15:00,165.94,166.06,165.45,165.48,42077.0,147.0159,147.1222,146.5818,146.6084,42077.0
2020-03-31 15:20:00,165.56,165.59,165.02,165.09,25191.0,146.6793,146.7058,146.2009,146.2629,25191.0
2020-03-31 15:25:00,165.1,165.71,165.08,165.44,26515.0,146.2717,146.8122,146.254,146.573,26515.0
2020-03-31 15:30:00,165.43,166.08,165.39,166.03,40922.0,146.5641,147.14,146.5287,147.0957,40922.0
2020-03-31 15:35:00,166.06,166.59,165.62,166.5,40781.0,147.1222,147.5918,146.7324,147.5121,40781.0
2020-03-31 15:40:00,166.53,167.09,166.3,166.71,47182.0,147.5386,148.0348,147.3349,147.6981,47182.0
2020-03-31 15:45:00,166.68,166.84,165.6,165.68,49974.0,147.6715,147.8133,146.7147,146.7856,49974.0
2020-03-31 15:50:00,165.5,166.32,165.34,165.8,95515.0,146.6261,147.3526,146.4844,146.8919,95515.0
2020-03-31 15:55:00,165.65,165.99,165.0,165.21,191037.0,146.759,147.0602,146.1831,146.3692,191037.0
2020-04-01 09:30:00,160.22,160.55,156.6,159.92,236023.0,141.9483,142.2406,138.7411,141.6825,236023.0
2020-04-01 09:35:00,159.96,161.44,159.0,159.95,62964.0,141.7179,143.0291,140.8674,141.709,62964.0
2020-04-01 09:40:00,159.67,161.31,159.67,160.12,39075.0,141.461,142.9139,141.461,141.8597,39075.0
2020-04-01 09:45:00,160.06,160.47,158.8,159.22,53516.0,141.8065,142.1697,140.6902,141.0623,53516.0
2020-04-01 09:50:00,159.23,159.99,158.74,159.57,57147.0,141.0712,141.7445,140.637,141.3724,57147.0
2020-04-01 09:55:00,159.56,159.56,158.68,159.05,48760.0,141.3635,141.3635,140.5839,140.9117,48760.0
2020-04-01 10:00:00,158.81,159.33,157.36,157.78,78649.0,140.6991,141.1597,139.4144,139.7865,78649.0
2020-04-01 10:05:00,157.83,159.41,157.63,158.66,80160.0,139.8308,141.2306,139.6536,140.5662,80160.0
2020-04-01 10:10:00,158.82,159.75,158.5,158.75,44958.0,140.7079,141.5319,140.4244,140.6459,44958.0
2020-04-01 10:15:00,158.72,159.97,158.72,159.81,45890.0,140.6193,141.7268,140.6193,141.585,45890.0
2020-04-01 10:20:00,159.68,160.06,159.27,159.34,29120.0,141.4698,141.8065,141.1066,141.1686,29120.0
2020-04-01 10:25:00,159.4,159.95,159.0,159.55,35300.0,141.2218,141.709,140.8674,141.3547,35300.0
2020-04-01 10:30:00,159.68,160.04,159.01,159.63,30891.0,141.4698,141.7888,140.8762,141.4255,30891.0
2020-04-01 10:35:00,159.64,160.0,159.39,159.75,29527.0,141.4344,141.7533,141.2129,141.5319,29527.0
2020-04-01 10:40:00,159.75,159.75,159.11,159.34,25998.0,141.5319,141.5319,140.9648,141.1686,25998.0
2020-04-01 10:45:00,159.32,159.98,159.03,159.88,36415.0,141.1509,141.7356,140.894,141.647,36415.0
2020-04-01 10:50:00,159.8,159.8,159.01,159.36,26488.0,141.5761,141.5761,140.8762,141.1863,26488.0
2020-04-01 10:55:00,159.36,159.83,159.28,159.67,30023.0,141.1863,141.6027,141.1155,141.461,30023.0
2020-04-01 11:00:00,159.72,160.75,159.66,160.45,20442.0,141.5053,142.4178,141.4521,142.152,20442.0
2020-04-01 11:05:00,160.42,160.75,160.16,160.39,31584.0,142.1254,142.4178,141.8951,142.0989,31584.0
2020-04-01 11:10:00,160.31,160.89,160.19,160.79,25703.0,142.028,142.5418,141.9217,142.4532,25703.0
2020-04-01 11:15:00,160.82,160.85,160.27,160.56,17197.0,142.4798,142.5064,141.9926,142.2495,17197.0
2020-04-01 11:20:00,160.59,160.78,160.1,160.18,25014.0,142.2761,142.4444,141.8419,141.9128,25014.0
2020-04-01 11:25:00,160.2,160.3,159.38,159.54,21760.0,141.9305,142.0191,141.204,141.3458,21760.0
2020-04-01 11:30:00,159.42,160.36,159.41,160.34,49667.0,141.2395,142.0723,141.2306,142.0546,49667.0
2020-04-01 11:35:00,160.33,160.38,159.29,159.32,28732.0,142.0457,142.09,141.1243,141.1509,28732.0
2020-04-01 11:40:00,159.43,159.44,158.34,158.81,42594.0,141.2483,141.2572,140.2827,140.6991,42594.0
2020-04-01 11:45:00,158.73,158.99,158.45,158.62,13220.0,140.6282,140.8585,140.3801,140.5307,13220.0
2020-04-01 11:50:00,158.67,158.94,158.5,158.59,23952.0,140.575,140.8142,140.4244,140.5041,23952.0
2020-04-01 11:55:00,158.68,158.95,158.1,158.22,28869.0,140.5839,140.8231,140.07,140.1763,28869.0
2020-04-01 12:00:00,158.16,158.3,157.75,158.12,38035.0,140.1232,140.2472,139.7599,140.0877,38035.0
2020-04-01 12:05:00,158.12,158.5,158.07,158.13,25415.0,140.0877,140.4244,140.0434,140.0966,25415.0
2020-04-01 12:10:00,158.2,159.17,158.16,159.17,27987.0,140.1586,141.018,140.1232,141.018,27987.0
2020-04-01 12:15:00,159.13,159.44,158.47,158.76,103549.0,140.9826,141.2572,140.3978,140.6548,103549.0
2020-04-01 12:20:00,158.75,159.43,158.75,158.89,16413.0,140.6459,141.2483,140.6459,140.7699,16413.0
2020-04-01 12:25:00,158.89,158.98,158.23,158.58,14843.0,140.7699,140.8497,140.1852,140.4953,14843.0
2020-04-01 12:30:00,158.59,158.61,158.2,158.53,27803.0,140.5041,140.5219,140.1586,140.451,27803.0
2020-04-01 12:35:00,158.52,158.52,157.58,157.79,15820.0,140.4421,140.4421,139.6093,139.7954,15820.0
2020-04-01 12:40:00,157.91,157.98,157.02,157.13,47507.0,139.9017,139.9637,139.1132,139.2106,47507.0
2020-04-01 12:45:00,157.08,157.23,156.35,156.35,57153.0,139.1663,139.2992,138.5196,138.5196,57153.0
2020-04-01 12:50:00,156.36,157.59,156.35,157.41,35924.0,138.5285,139.6182,138.5196,139.4587,35924.0
2020-04-01 12:55:00,157.35,157.68,156.79,156.84,24475.0,139.4056,139.6979,138.9094,138.9537,24475.0
2020-04-01 13:00:00,156.76,157.62,156.6,157.62,20482.0,138.8828,139.6448,138.7411,139.6448,20482.0
2020-04-01 13:05:00,157.55,158.26,157.43,157.93,31479.0,139.5827,140.2118,139.4764,139.9194,31479.0
2020-04-01 13:10:00,157.87,158.3,157.8,157.88,19515.0,139.8663,140.2472,139.8042,139.8751,19515.0
2020-04-01 13:15:00,157.87,158.1,157.6,158.1,12954.0,139.8663,140.07,139.627,140.07,12954.0
2020-04-01 13:20:00,157.93,158.68,157.91,158.67,15984.0,139.9194,140.5839,139.9017,140.575,15984.0
2020-04-01 13:25:00,158.58,158.79,157.84,158.15,14040.0,140.4953,140.6813,139.8397,140.1143,14040.0
2020-04-01 13:30:00,158.12,158.17,157.66,157.94,10459.0,140.0877,140.132,139.6802,139.9283,10459.0
2020-04-01 13:35:00,158.0,158.63,157.89,158.63,24897.0,139.9814,140.5396,139.884,140.5396,24897.0
2020-04-01 13:40:00,158.62,159.49,158.56,159.44,21821.0,140.5307,141.3015,140.4776,141.2572,21821.0
2020-04-01 13:45:00,159.4,159.56,158.93,159.1,18005.0,141.2218,141.3635,140.8054,140.956,18005.0
2020-04-01 13:50:00,159.17,159.97,158.94,159.93,19217.0,141.018,141.7268,140.8142,141.6913,19217.0
2020-04-01 13:55:00,159.93,160.15,159.82,159.99,18191.0,141.6913,141.8862,141.5939,141.7445,18191.0
2020-04-01 14:00:00,159.95,159.97,159.35,159.5,24103.0,141.709,141.7268,141.1775,141.3104,24103.0
2020-04-01 14:05:00,159.59,159.98,159.41,159.75,13815.0,141.3901,141.7356,141.2306,141.5319,13815.0
2020-04-01 14:10:00,159.67,159.73,159.01,159.21,12225.0,141.461,141.5141,140.8762,141.0534,12225.0
2020-04-01 14:15:00,159.09,159.28,158.81,159.12,15434.0,140.9471,141.1155,140.6991,140.9737,15434.0
2020-04-01 14:20:00,159.13,159.43,159.0,159.02,24787.0,140.9826,141.2483,140.8674,140.8851,24787.0
2020-04-01 14:25:00,159.03,159.87,158.9,159.41,32540.0,140.894,141.6382,140.7788,141.2306,32540.0
2020-04-01 14:30:00,159.35,159.35,158.88,159.19,23943.0,141.1775,141.1775,140.7611,141.0357,23943.0
2020-04-01 14:35:00,159.25,159.38,158.77,159.25,17995.0,141.0889,141.204,140.6636,141.0889,17995.0
2020-04-01 14:40:00,159.24,159.24,158.54,158.61,20220.0,141.08,141.08,140.4598,140.5219,20220.0
2020-04-01 14:45:00,158.56,158.7,158.19,158.47,18274.0,140.4776,140.6016,140.1498,140.3978,18274.0
2020-04-01 14:50:00,158.31,158.36,157.9,158.05,23156.0,140.2561,140.3004,139.8928,140.0257,23156.0
2020-04-01 14:55:00,158.05,158.14,157.78,157.87,15642.0,140.0257,140.1055,139.7865,139.8663,15642.0
2020-04-01 15:00:00,157.77,158.06,157.52,157.61,42919.0,139.7777,140.0346,139.5562,139.6359,42919.0
2020-04-01 15:05:00,157.56,157.7,157.4,157.6,24785.0,139.5916,139.7156,139.4498,139.627,24785.0
2020-04-01 15:10:00,157.57,157.71,157.43,157.53,31617.0,139.6005,139.7245,139.4764,139.565,31617.0
2020-04-01 15:15:00,157.5,157.75,157.35,157.68,42115.0,139.5384,139.7599,139.4056,139.6979,42115.0
2020-04-01 15:20:00,157.59,157.65,157.02,157.13,25981.0,139.6182,139.6713,139.1132,139.2106,25981.0
2020-04-01 15:25:00,157.12,157.23,156.95,156.96,23407.0,139.2018,139.2992,139.0512,139.06,23407.0
2020-04-01 15:30:00,156.93,157.87,156.91,157.43,44121.0,139.0334,139.8663,139.0157,139.4764,44121.0
2020-04-01 15:35:00,157.35,157.65,156.75,156.86,49062.0,139.4056,139.6713,138.874,138.9714,49062.0
2020-04-01 15:40:00,156.9,157.15,156.77,156.98,40334.0,139.0069,139.2284,138.8917,139.0777,40334.0
2020-04-01 15:45:00,157.05,158.73,157.05,158.31,59440.0,139.1398,140.6282,139.1398,140.2561,59440.0
2020-04-01 15:50:00,158.03,158.41,157.09,157.98,99752.0,140.008,140.3447,139.1752,139.9637,99752.0
2020-04-01 15:55:00,158.16,158.65,157.61,158.17,273246.0,140.1232,140.5573,139.6359,140.132,273246.0
2020-04-02 09:30:00,155.0,158.77,155.0,158.27,155013.0,137.3235,140.6636,137.3235,140.2206,155013.0
2020-04-02 09:35:00,158.59,159.32,157.65,157.65,50730.0,140.5041,141.1509,139.6713,139.6713,50730.0
2020-04-02 09:40:00,158.04,158.82,156.73,156.74,37923.0,140.0169,140.7079,138.8563,138.8651,37923.0
2020-04-02 09:45:00,156.64,157.08,155.74,156.52,40607.0,138.7765,139.1663,137.9792,138.6702,40607.0
2020-04-02 09:50:00,156.55,157.16,156.24,156.63,33770.0,138.6968,139.2372,138.4221,138.7677,33770.0
2020-04-02 09:55:00,156.53,158.37,156.36,157.9,50832.0,138.6791,140.3092,138.5285,139.8928,50832.0
2020-04-02 10:00:00,157.9,158.39,156.98,157.48,47207.0,139.8928,140.3269,139.0777,139.5207,47207.0
2020-04-02 10:05:00,157.05,157.46,156.66,156.86,71538.0,139.1398,139.503,138.7942,138.9714,71538.0
2020-04-02 10:10:00,156.86,156.99,156.06,156.31,43419.0,138.9714,139.0866,138.2627,138.4842,43419.0
2020-04-02 10:15:00,156.36,157.24,155.85,157.13,79987.0,138.5285,139.3081,138.0766,139.2106,79987.0
2020-04-02 10:20:00,157.08,157.24,156.55,156.56,71528.0,139.1663,139.3081,138.6968,138.7056,71528.0
2020-04-02 10:25:00,156.52,156.75,155.67,156.74,47670.0,138.6702,138.874,137.9171,138.8651,47670.0
2020-04-02 10:30:00,156.63,157.98,156.54,157.38,57175.0,138.7677,139.9637,138.6879,139.4321,57175.0
2020-04-02 10:35:00,157.38,159.5,157.29,159.44,70642.0,139.4321,141.3104,139.3524,141.2572,70642.0
2020-04-02 10:40:00,159.45,159.46,157.95,158.32,37594.0,141.2661,141.2749,139.9371,140.2649,37594.0
2020-04-02 10:45:00,158.3,158.54,157.55,158.18,39078.0,140.2472,140.4598,139.5827,140.1409,39078.0
2020-04-02 10:50:00,157.99,158.64,157.69,158.23,40803.0,139.9726,140.5484,139.7068,140.1852,40803.0
2020-04-02 10:55:00,158.33,159.12,158.12,159.11,33872.0,140.2738,140.9737,140.0877,140.9648,33872.0
2020-04-02 11:00:00,159.17,159.28,158.68,158.95,23465.0,141.018,141.1155,140.5839,140.8231,23465.0
2020-04-02 11:05:00,159.0,159.68,158.39,158.8,145230.0,140.8674,141.4698,140.3269,140.6902,145230.0
2020-04-02 11:10:00,158.88,159.34,158.53,158.77,40413.0,140.7611,141.1686,140.451,140.6636,40413.0
2020-04-02 11:15:00,158.75,159.58,158.64,159.09,35015.0,140.6459,141.3812,140.5484,140.9471,35015.0
2020-04-02 11:20:00,158.97,159.36,158.31,158.47,34195.0,140.8408,141.1863,140.2561,140.3978,34195.0
2020-04-02 11:25:00,158.66,158.99,158.22,158.92,39178.0,140.5662,140.8585,140.1763,140.7965,39178.0
2020-04-02 11:30:00,158.99,159.15,158.33,158.69,37904.0,140.8585,141.0003,140.2738,140.5927,37904.0
2020-04-02 11:35:00,158.65,159.02,158.29,158.68,26919.0,140.5573,140.8851,140.2384,140.5839,26919.0
2020-04-02 11:40:00,158.72,159.06,158.5,158.84,20259.0,140.6193,140.9205,140.4244,140.7256,20259.0
2020-04-02 11:45:00,158.84,159.5,158.61,159.21,15726.0,140.7256,141.3104,140.5219,141.0534,15726.0
2020-04-02 11:50:00,159.24,160.07,159.07,159.97,45155.0,141.08,141.8154,140.9294,141.7268,45155.0
2020-04-02 11:55:00,159.94,160.16,159.4,159.45,33604.0,141.7002,141.8951,141.2218,141.2661,33604.0
2020-04-02 12:00:00,159.46,159.84,159.16,159.56,14660.0,141.2749,141.6116,141.0091,141.3635,14660.0
2020-04-02 12:05:00,159.6,160.09,159.49,160.07,15063.0,141.399,141.8331,141.3015,141.8154,15063.0
2020-04-02 12:10:00,159.88,160.51,159.81,159.81,33816.0,141.647,142.2052,141.585,141.585,33816.0
2020-04-02 12:15:00,159.73,160.25,159.53,159.7,64637.0,141.5141,141.9748,141.3369,141.4876,64637.0
2020-04-02 12:20:00,159.57,160.04,159.0,159.23,32725.0,141.3724,141.7888,140.8674,141.0712,32725.0
2020-04-02 12:25:00,159.25,159.47,159.0,159.02,18280.0,141.0889,141.2838,140.8674,140.8851,18280.0
2020-04-02 12:30:00,159.07,159.18,158.68,158.69,24556.0,140.9294,141.0269,140.5839,140.5927,24556.0
2020-04-02 12:35:00,158.64,158.96,158.5,158.79,16198.0,140.5484,140.8319,140.4244,140.6813,16198.0
2020-04-02 12:40:00,158.63,159.14,158.18,158.64,68816.0,140.5396,140.9914,140.1409,140.5484,68816.0
2020-04-02 12:45:00,158.68,159.37,158.44,159.31,33967.0,140.5839,141.1952,140.3712,141.142,33967.0
2020-04-02 12:50:00,159.3,159.69,159.22,159.69,14593.0,141.1332,141.4787,141.0623,141.4787,14593.0
2020-04-02 12:55:00,159.63,159.65,158.63,158.99,14919.0,141.4255,141.4433,140.5396,140.8585,14919.0
2020-04-02 13:00:00,159.0,159.35,158.73,159.13,15481.0,140.8674,141.1775,140.6282,140.9826,15481.0
2020-04-02 13:05:00,159.12,159.12,158.5,158.52,10488.0,140.9737,140.9737,140.4244,140.4421,10488.0
2020-04-02 13:10:00,158.5,158.55,157.93,158.24,13151.0,140.4244,140.4687,139.9194,140.1941,13151.0
2020-04-02 13:15:00,158.16,158.31,157.2,157.32,29587.0,140.1232,140.2561,139.2727,139.379,29587.0
2020-04-02 13:20:00,157.33,157.71,157.12,157.27,23451.0,139.3878,139.7245,139.2018,139.3347,23451.0
2020-04-02 13:25:00,157.29,157.37,156.61,156.77,13539.0,139.3524,139.4233,138.7499,138.8917,13539.0
2020-04-02 13:30:00,156.81,156.97,156.29,156.6,21759.0,138.9271,139.0689,138.4664,138.7411,21759.0
2020-04-02 13:35:00,156.52,156.83,156.37,156.53,18391.0,138.6702,138.9449,138.5373,138.6791,18391.0
2020-04-02 13:40:00,156.45,157.3,156.45,157.24,16314.0,138.6082,139.3613,138.6082,139.3081,16314.0
2020-04-02 13:45:00,157.23,157.23,156.8,157.07,11995.0,139.2992,139.2992,138.9183,139.1575,11995.0
2020-04-02 13:50:00,157.05,157.5,156.91,157.31,14897.0,139.1398,139.5384,139.0157,139.3701,14897.0
2020-04-02 13:55:00,157.21,157.26,156.75,156.9,16582.0,139.2815,139.3258,138.874,139.0069,16582.0
2020-04-02 14:00:00,156.82,156.82,156.16,156.34,20563.0,138.936,138.936,138.3513,138.5107,20563.0
2020-04-02 14:05:00,156.37,156.38,155.54,155.54,33038.0,138.5373,138.5462,137.802,137.802,33038.0
2020-04-02 14:10:00,155.66,156.51,155.58,156.47,17227.0,137.9083,138.6613,137.8374,138.6259,17227.0
2020-04-02 14:15:00,156.51,156.62,155.72,155.73,21273.0,138.6613,138.7588,137.9614,137.9703,21273.0
2020-04-02 14:20:00,155.63,155.95,155.52,155.8,22375.0,137.8817,138.1652,137.7842,138.0323,22375.0
2020-04-02 14:25:00,155.77,157.1,155.74,156.91,21204.0,138.0057,139.1841,137.9792,139.0157,21204.0
2020-04-02 14:30:00,156.9,157.02,156.52,156.81,22374.0,139.0069,139.1132,138.6702,138.9271,22374.0
2020-04-02 14:35:00,156.85,157.81,156.63,157.81,26411.0,138.9626,139.8131,138.7677,139.8131,26411.0
2020-04-02 14:40:00,157.7,157.7,156.93,157.03,21633.0,139.7156,139.7156,139.0334,139.122,21633.0
2020-04-02 14:45:00,156.97,156.98,156.36,156.36,17912.0,139.0689,139.0777,138.5285,138.5285,17912.0
2020-04-02 14:50:00,156.38,157.69,156.13,157.37,26000.0,138.5462,139.7068,138.3247,139.4233,26000.0
2020-04-02 14:55:00,157.22,158.49,157.22,158.34,22777.0,139.2904,140.4155,139.2904,140.2827,22777.0
2020-04-02 15:00:00,158.45,158.71,157.7,157.96,26235.0,140.3801,140.6105,139.7156,139.946,26235.0
2020-04-02 15:05:00,158.03,158.32,157.47,158.31,17496.0,140.008,140.2649,139.5119,140.2561,17496.0
2020-04-02 15:10:00,158.3,158.58,157.83,158.26,24652.0,140.2472,140.4953,139.8308,140.2118,24652.0
2020-04-02 15:15:00,158.34,158.84,158.16,158.83,37728.0,140.2827,140.7256,140.1232,140.7168,37728.0
2020-04-02 15:20:00,158.78,159.5,158.77,159.08,29283.0,140.6725,141.3104,140.6636,140.9383,29283.0
2020-04-02 15:25:00,159.12,159.19,158.72,159.0,36522.0,140.9737,141.0357,140.6193,140.8674,36522.0
2020-04-02 15:30:00,159.09,159.55,158.73,158.74,26346.0,140.9471,141.3547,140.6282,140.637,26346.0
2020-04-02 15:35:00,158.85,159.16,158.29,158.62,49570.0,140.7345,141.0091,140.2384,140.5307,49570.0
2020-04-02 15:40:00,158.7,160.26,158.61,160.22,55339.0,140.6016,141.9837,140.5219,141.9483,55339.0
2020-04-02 15:45:00,160.23,160.63,159.91,160.49,71324.0,141.9571,142.3115,141.6736,142.1875,71324.0
2020-04-02 15:50:00,160.72,161.85,160.49,161.75,120178.0,142.3912,143.3924,142.1875,143.3038,120178.0
2020-04-02 15:55:00,161.8,161.95,161.22,161.63,228619.0,143.3481,143.481,142.8342,143.1975,228619.0
2020-04-03 09:30:00,160.31,160.99,159.08,160.17,104056.0,142.028,142.6304,140.9383,141.904,104056.0
2020-04-03 09:35:00,159.96,160.8,159.55,159.87,88749.0,141.7179,142.4621,141.3547,141.6382,88749.0
2020-04-03 09:40:00,159.72,160.65,159.52,160.14,33088.0,141.5053,142.3292,141.3281,141.8774,33088.0
2020-04-03 09:45:00,160.12,161.23,160.12,160.65,53496.0,141.8597,142.8431,141.8597,142.3292,53496.0
2020-04-03 09:50:00,160.74,161.1,159.42,160.1,71533.0,142.409,142.7279,141.2395,141.8419,71533.0
2020-04-03 09:55:00,160.03,160.8,159.97,160.48,20189.0,141.7799,142.4621,141.7268,142.1786,20189.0
2020-04-03 10:00:00,160.63,161.8,160.51,161.01,48335.0,142.3115,143.3481,142.2052,142.6482,48335.0
2020-04-03 10:05:00,160.96,162.23,160.9,161.65,34868.0,142.6039,143.729,142.5507,143.2152,34868.0
2020-04-03 10:10:00,161.51,161.75,161.08,161.53,22925.0,143.0911,143.3038,142.7102,143.1089,22925.0
2020-04-03 10:15:00,161.44,161.75,160.43,160.43,33737.0,143.0291,143.3038,142.1343,142.1343,33737.0
2020-04-03 10:20:00,160.4,161.01,160.35,161.01,35969.0,142.1077,142.6482,142.0634,142.6482,35969.0
2020-04-03 10:25:00,161.17,161.23,160.69,160.76,28213.0,142.7899,142.8431,142.3647,142.4267,28213.0
2020-04-03 10:30:00,160.7,160.9,159.84,159.9,18702.0,142.3735,142.5507,141.6116,141.6647,18702.0
2020-04-03 10:35:00,160.02,160.79,160.02,160.65,25877.0,141.7711,142.4532,141.7711,142.3292,25877.0
2020-04-03 10:40:00,160.79,161.28,160.36,161.13,32062.0,142.4532,142.8874,142.0723,142.7545,32062.0
2020-04-03 10:45:00,161.07,161.26,160.83,161.05,18199.0,142.7013,142.8696,142.4887,142.6836,18199.0
2020-04-03 10:50:00,161.18,161.97,160.61,160.61,33651.0,142.7988,143.4987,142.2938,142.2938,33651.0
2020-04-03 10:55:00,160.61,161.08,160.43,160.86,17296.0,142.2938,142.7102,142.1343,142.5153,17296.0
2020-04-03 11:00:00,160.84,161.43,160.77,160.97,33250.0,142.4975,143.0203,142.4355,142.6127,33250.0
2020-04-03 11:05:00,160.97,161.27,160.62,160.71,32856.0,142.6127,142.8785,142.3026,142.3824,32856.0
2020-04-03 11:10:00,160.71,160.74,159.57,159.8,35231.0,142.3824,142.409,141.3724,141.5761,35231.0
2020-04-03 11:15:00,159.79,159.91,159.28,159.47,34453.0,141.5673,141.6736,141.1155,141.2838,34453.0
2020-04-03 11:20:00,159.47,159.91,159.37,159.42,22686.0,141.2838,141.6736,141.1952,141.2395,22686.0
2020-04-03 11:25:00,159.46,159.66,158.67,159.34,25077.0,141.2749,141.4521,140.575,141.1686,25077.0
2020-04-03 11:30:00,159.2,159.88,159.13,159.82,17439.0,141.0446,141.647,140.9826,141.5939,17439.0
2020-04-03 11:35:00,159.79,160.51,159.29,160.18,26670.0,141.5673,142.2052,141.1243,141.9128,26670.0
2020-04-03 11:40:00,160.27,160.27,159.86,160.0,25516.0,141.9926,141.9926,141.6293,141.7533,25516.0
2020-04-03 11:45:00,160.02,160.3,159.85,160.2,32119.0,141.7711,142.0191,141.6204,141.9305,32119.0
2020-04-03 11:50:00,160.2,160.38,159.92,160.34,25859.0,141.9305,142.09,141.6825,142.0546,25859.0
2020-04-03 11:55:00,160.33,160.74,160.24,160.38,60415.0,142.0457,142.409,141.966,142.09,60415.0
2020-04-03 12:00:00,160.34,160.47,160.0,160.12,48561.0,142.0546,142.1697,141.7533,141.8597,48561.0
2020-04-03 12:05:00,160.07,160.19,159.8,159.94,21303.0,141.8154,141.9217,141.5761,141.7002,21303.0
2020-04-03 12:10:00,159.94,160.0,158.84,158.91,40260.0,141.7002,141.7533,140.7256,140.7876,40260.0
2020-04-03 12:15:00,158.98,159.47,158.57,158.88,163635.0,140.8497,141.2838,140.4864,140.7611,163635.0
2020-04-03 12:20:00,158.91,159.46,158.63,159.33,152373.0,140.7876,141.2749,140.5396,141.1597,152373.0
2020-04-03 12:25:00,159.24,159.52,158.56,158.68,134182.0,141.08,141.3281,140.4776,140.5839,134182.0
2020-04-03 12:30:00,158.75,159.08,158.59,158.72,17762.0,140.6459,140.9383,140.5041,140.6193,17762.0
2020-04-03 12:35:00,158.67,159.01,158.52,158.87,17210.0,140.575,140.8762,140.4421,140.7522,17210.0
2020-04-03 12:40:00,158.86,159.0,158.39,158.88,21137.0,140.7433,140.8674,140.3269,140.7611,21137.0
2020-04-03 12:45:00,158.91,158.91,157.62,157.82,32537.0,140.7876,140.7876,139.6448,139.822,32537.0
2020-04-03 12:50:00,157.8,158.21,157.75,157.95,15123.0,139.8042,140.1675,139.7599,139.9371,15123.0
2020-04-03 12:55:00,157.94,158.06,157.38,157.63,32490.0,139.9283,140.0346,139.4321,139.6536,32490.0
2020-04-03 13:00:00,157.65,158.04,157.44,157.83,18691.0,139.6713,140.0169,139.4853,139.8308,18691.0
2020-04-03 13:05:00,157.81,158.0,157.66,157.84,12524.0,139.8131,139.9814,139.6802,139.8397,12524.0
2020-04-03 13:10:00,157.92,157.92,157.09,157.26,14084.0,139.9105,139.9105,139.1752,139.3258,14084.0
2020-04-03 13:15:00,157.19,157.7,157.19,157.59,15814.0,139.2638,139.7156,139.2638,139.6182,15814.0
2020-04-03 13:20:00,157.64,157.75,157.23,157.3,13504.0,139.6625,139.7599,139.2992,139.3613,13504.0
2020-04-03 13:25:00,157.22,157.22,156.77,156.93,17413.0,139.2904,139.2904,138.8917,139.0334,17413.0
2020-04-03 13:30:00,156.93,156.93,156.42,156.61,34136.0,139.0334,139.0334,138.5816,138.7499,34136.0
2020-04-03 13:35:00,156.62,156.81,156.5,156.54,22495.0,138.7588,138.9271,138.6525,138.6879,22495.0
2020-04-03 13:40:00,156.62,156.62,156.15,156.38,16308.0,138.7588,138.7588,138.3424,138.5462,16308.0
2020-04-03 13:45:00,156.44,157.12,156.43,156.89,20595.0,138.5993,139.2018,138.5905,138.998,20595.0
2020-04-03 13:50:00,156.92,157.29,156.88,157.22,21582.0,139.0246,139.3524,138.9892,139.2904,21582.0
2020-04-03 13:55:00,157.1,157.38,157.03,157.23,19390.0,139.1841,139.4321,139.122,139.2992,19390.0
2020-04-03 14:00:00,157.26,157.84,157.21,157.74,37566.0,139.3258,139.8397,139.2815,139.7511,37566.0
2020-04-03 14:05:00,157.74,157.83,157.45,157.69,23415.0,139.7511,139.8308,139.4941,139.7068,23415.0
2020-04-03 14:10:00,157.69,157.7,157.37,157.41,14404.0,139.7068,139.7156,139.4233,139.4587,14404.0
2020-04-03 14:15:00,157.54,157.84,157.45,157.7,12270.0,139.5739,139.8397,139.4941,139.7156,12270.0
2020-04-03 14:20:00,157.82,158.34,157.8,158.31,29048.0,139.822,140.2827,139.8042,140.2561,29048.0
2020-04-03 14:25:00,158.28,158.85,158.15,158.83,23926.0,140.2295,140.7345,140.1143,140.7168,23926.0
2020-04-03 14:30:00,158.77,158.77,158.16,158.7,29950.0,140.6636,140.6636,140.1232,140.6016,29950.0
2020-04-03 14:35:00,158.72,158.84,158.23,158.49,18768.0,140.6193,140.7256,140.1852,140.4155,18768.0
2020-04-03 14:40:00,158.64,158.85,157.86,157.9,23624.0,140.5484,140.7345,139.8574,139.8928,23624.0
2020-04-03 14:45:00,157.94,158.68,157.89,158.63,13417.0,139.9283,140.5839,139.884,140.5396,13417.0
2020-04-03 14:50:00,158.56,159.92,158.56,159.46,35268.0,140.4776,141.6825,140.4776,141.2749,35268.0
2020-04-03 14:55:00,159.51,160.01,159.45,159.75,20811.0,141.3192,141.7622,141.2661,141.5319,20811.0
2020-04-03 15:00:00,159.82,160.14,159.31,159.46,25799.0,141.5939,141.8774,141.142,141.2749,25799.0
2020-04-03 15:05:00,159.51,159.74,159.3,159.39,15542.0,141.3192,141.523,141.1332,141.2129,15542.0
2020-04-03 15:10:00,159.37,159.86,159.22,159.71,19955.0,141.1952,141.6293,141.0623,141.4964,19955.0
2020-04-03 15:15:00,159.68,161.0,159.63,160.66,76846.0,141.4698,142.6393,141.4255,142.3381,76846.0
2020-04-03 15:20:00,160.68,160.78,159.53,159.67,62149.0,142.3558,142.4444,141.3369,141.461,62149.0
2020-04-03 15:25:00,159.67,160.03,159.38,159.97,32845.0,141.461,141.7799,141.204,141.7268,32845.0
2020-04-03 15:30:00,159.85,160.27,159.51,159.56,41335.0,141.6204,141.9926,141.3192,141.3635,41335.0
2020-04-03 15:35:00,159.61,159.96,159.29,159.42,29210.0,141.4078,141.7179,141.1243,141.2395,29210.0
2020-04-03 15:40:00,159.39,159.56,158.87,159.01,44152.0,141.2129,141.3635,140.7522,140.8762,44152.0
2020-04-03 15:45:00,158.97,160.59,158.96,160.41,62642.0,140.8408,142.2761,140.8319,142.1166,62642.0
2020-04-03 15:50:00,160.5,161.74,160.45,161.18,87454.0,142.1963,143.2949,142.152,142.7988,87454.0
2020-04-03 15:55:00,161.25,161.37,160.0,160.32,197382.0,142.8608,142.9671,141.7533,142.0368,197382.0
2020-04-06 09:30:00,169.2,170.9,168.24,169.29,289564.0,149.9042,151.4103,149.0536,149.9839,289564.0
2020-04-06 09:35:00,169.06,169.73,168.24,169.18,114675.0,149.7801,150.3737,149.0536,149.8864,114675.0
2020-04-06 09:40:00,169.12,170.33,168.24,170.16,136202.0,149.8333,150.9053,149.0536,150.7547,136202.0
2020-04-06 09:45:00,170.13,170.17,169.06,169.22,158465.0,150.7281,150.7635,149.7801,149.9219,158465.0
2020-04-06 09:50:00,169.24,170.3,169.0,169.84,103071.0,149.9396,150.8787,149.727,150.4712,103071.0
2020-04-06 09:55:00,169.77,170.13,169.13,170.02,73253.0,150.4092,150.7281,149.8421,150.6306,73253.0
2020-04-06 10:00:00,170.19,171.35,170.02,170.72,64592.0,150.7813,151.809,150.6306,151.2508,64592.0
2020-04-06 10:05:00,170.71,171.21,170.58,171.15,59063.0,151.242,151.6849,151.1268,151.6318,59063.0
2020-04-06 10:10:00,171.16,171.43,170.66,171.29,106480.0,151.6406,151.8798,151.1977,151.7558,106480.0
2020-04-06 10:15:00,171.32,171.96,171.24,171.78,72900.0,151.7824,152.3494,151.7115,152.1899,72900.0
2020-04-06 10:20:00,171.72,172.38,171.72,172.09,71249.0,152.1368,152.7215,152.1368,152.4646,71249.0
2020-04-06 10:25:00,172.08,172.25,171.95,172.18,90980.0,152.4557,152.6063,152.3405,152.5443,90980.0
2020-04-06 10:30:00,172.21,172.47,169.84,169.96,130703.0,152.5709,152.8012,150.4712,150.5775,130703.0
2020-04-06 10:35:00,169.88,170.94,169.28,170.83,56198.0,150.5066,151.4457,149.975,151.3483,56198.0
2020-04-06 10:40:00,170.75,170.92,170.24,170.35,33783.0,151.2774,151.428,150.8256,150.923,33783.0
2020-04-06 10:45:00,170.47,170.78,170.19,170.19,33205.0,151.0293,151.304,150.7813,150.7813,33205.0
2020-04-06 10:50:00,170.13,170.81,170.09,170.7,45701.0,150.7281,151.3306,150.6927,151.2331,45701.0
2020-04-06 10:55:00,170.72,170.89,170.04,170.29,63252.0,151.2508,151.4014,150.6484,150.8699,63252.0
2020-04-06 11:00:00,170.28,170.51,169.93,170.17,32589.0,150.861,151.0648,150.5509,150.7635,32589.0
2020-04-06 11:05:00,170.15,170.34,170.02,170.02,29775.0,150.7458,150.9142,150.6306,150.6306,29775.0
2020-04-06 11:10:00,170.07,170.54,169.86,170.48,36722.0,150.6749,151.0913,150.4889,151.0382,36722.0
2020-04-06 11:15:00,170.5,170.87,170.12,170.12,53964.0,151.0559,151.3837,150.7192,150.7192,53964.0
2020-04-06 11:20:00,170.1,170.44,169.73,170.09,60858.0,150.7015,151.0027,150.3737,150.6927,60858.0
2020-04-06 11:25:00,170.11,170.73,169.97,170.62,40609.0,150.7104,151.2597,150.5863,151.1622,40609.0
2020-04-06 11:30:00,170.5,170.66,169.98,169.99,30643.0,151.0559,151.1977,150.5952,150.6041,30643.0
2020-04-06 11:35:00,170.01,170.19,169.63,169.88,129207.0,150.6218,150.7813,150.2851,150.5066,129207.0
2020-04-06 11:40:00,169.88,170.75,169.85,170.36,176757.0,150.5066,151.2774,150.48,150.9319,176757.0
2020-04-06 11:45:00,170.38,171.18,170.19,171.01,91933.0,150.9496,151.6584,150.7813,151.5077,91933.0
2020-04-06 11:50:00,171.01,171.65,170.69,171.64,38613.0,151.5077,152.0748,151.2242,152.0659,38613.0
2020-04-06 11:55:00,171.6,171.74,170.24,170.54,34147.0,152.0305,152.1545,150.8256,151.0913,34147.0
2020-04-06 12:00:00,170.56,170.56,170.11,170.25,22312.0,151.1091,151.1091,150.7104,150.8344,22312.0
2020-04-06 12:05:00,170.21,170.36,170.01,170.21,21481.0,150.799,150.9319,150.6218,150.799,21481.0
2020-04-06 12:10:00,170.21,170.8,170.01,170.66,29196.0,150.799,151.3217,150.6218,151.1977,29196.0
2020-04-06 12:15:00,170.71,170.71,170.37,170.57,23630.0,151.242,151.242,150.9407,151.1179,23630.0
2020-04-06 12:20:00,170.6,171.48,170.6,171.44,32855.0,151.1445,151.9241,151.1445,151.8887,32855.0
2020-04-06 12:25:00,171.43,171.43,170.86,170.89,22738.0,151.8798,151.8798,151.3748,151.4014,22738.0
2020-04-06 12:30:00,170.95,171.25,170.74,171.25,28103.0,151.4546,151.7204,151.2685,151.7204,28103.0
2020-04-06 12:35:00,171.25,171.48,170.99,171.12,37372.0,151.7204,151.9241,151.49,151.6052,37372.0
2020-04-06 12:40:00,171.1,171.2,170.53,170.8,34984.0,151.5875,151.6761,151.0825,151.3217,34984.0
2020-04-06 12:45:00,170.77,170.85,170.54,170.69,14056.0,151.2951,151.366,151.0913,151.2242,14056.0
2020-04-06 12:50:00,170.7,170.76,170.3,170.76,25105.0,151.2331,151.2863,150.8787,151.2863,25105.0
2020-04-06 12:55:00,170.78,171.32,170.71,171.32,18342.0,151.304,151.7824,151.242,151.7824,18342.0
2020-04-06 13:00:00,171.31,172.09,171.31,171.99,33581.0,151.7735,152.4646,151.7735,152.376,33581.0
2020-04-06 13:05:00,171.99,172.16,171.81,172.09,32024.0,152.376,152.5266,152.2165,152.4646,32024.0
2020-04-06 13:10:00,172.13,172.6,172.09,172.48,26678.0,152.5,152.9164,152.4646,152.8101,26678.0
2020-04-06 13:15:00,172.44,172.44,171.9,172.03,15205.0,152.7747,152.7747,152.2962,152.4114,15205.0
2020-04-06 13:20:00,172.03,172.1,171.94,171.99,23429.0,152.4114,152.4734,152.3317,152.376,23429.0
2020-04-06 13:25:00,172.02,172.33,171.91,172.02,18893.0,152.4026,152.6772,152.3051,152.4026,18893.0
2020-04-06 13:30:00,172.02,172.09,171.38,171.45,22250.0,152.4026,152.4646,151.8355,151.8976,22250.0
2020-04-06 13:35:00,171.4,171.5,170.95,171.01,67417.0,151.8533,151.9419,151.4546,151.5077,67417.0
2020-04-06 13:40:00,170.99,171.25,170.78,171.25,50642.0,151.49,151.7204,151.304,151.7204,50642.0
2020-04-06 13:45:00,171.24,171.33,171.09,171.23,33326.0,151.7115,151.7913,151.5786,151.7027,33326.0
2020-04-06 13:50:00,171.14,171.24,170.87,171.07,18959.0,151.6229,151.7115,151.3837,151.5609,18959.0
2020-04-06 13:55:00,171.09,171.34,170.98,171.25,35605.0,151.5786,151.8001,151.4812,151.7204,35605.0
2020-04-06 14:00:00,171.21,171.23,170.58,170.77,31187.0,151.6849,151.7027,151.1268,151.2951,31187.0
2020-04-06 14:05:00,170.74,170.75,170.0,170.08,38873.0,151.2685,151.2774,150.6129,150.6838,38873.0
2020-04-06 14:10:00,170.05,170.19,169.96,170.0,76908.0,150.6572,150.7813,150.5775,150.6129,76908.0
2020-04-06 14:15:00,169.99,170.42,169.98,170.31,27880.0,150.6041,150.985,150.5952,150.8876,27880.0
2020-04-06 14:20:00,170.34,170.38,169.99,170.21,34745.0,150.9142,150.9496,150.6041,150.799,34745.0
2020-04-06 14:25:00,170.23,170.46,169.97,170.36,35825.0,150.8167,151.0205,150.5863,150.9319,35825.0
2020-04-06 14:30:00,170.4,170.74,170.36,170.51,29985.0,150.9673,151.2685,150.9319,151.0648,29985.0
2020-04-06 14:35:00,170.49,171.08,170.49,171.07,22634.0,151.047,151.5698,151.047,151.5609,22634.0
2020-04-06 14:40:00,171.01,171.36,171.01,171.28,22689.0,151.5077,151.8178,151.5077,151.747,22689.0
2020-04-06 14:45:00,171.32,171.4,171.1,171.37,27434.0,151.7824,151.8533,151.5875,151.8267,27434.0
2020-04-06 14:50:00,171.34,171.57,171.33,171.46,23860.0,151.8001,152.0039,151.7913,151.9064,23860.0
2020-04-06 14:55:00,171.47,171.64,171.46,171.51,14201.0,151.9153,152.0659,151.9064,151.9507,14201.0
2020-04-06 15:00:00,171.51,171.97,171.36,171.88,42501.0,151.9507,152.3583,151.8178,152.2785,42501.0
2020-04-06 15:05:00,171.92,172.84,171.9,172.74,54670.0,152.314,153.129,152.2962,153.0405,54670.0
2020-04-06 15:10:00,172.72,173.48,172.72,173.45,93589.0,153.0227,153.6961,153.0227,153.6695,93589.0
2020-04-06 15:15:00,173.44,173.85,173.27,173.37,110516.0,153.6606,154.0239,153.51,153.5986,110516.0
2020-04-06 15:20:00,173.37,173.88,173.08,173.88,67941.0,153.5986,154.0504,153.3417,154.0504,67941.0
2020-04-06 15:25:00,173.86,174.15,173.64,174.09,61517.0,154.0327,154.2897,153.8378,154.2365,61517.0
2020-04-06 15:30:00,174.08,174.82,173.62,174.38,96223.0,154.2276,154.8832,153.8201,154.4934,96223.0
2020-04-06 15:35:00,174.37,174.98,174.1,174.89,124417.0,154.4846,155.025,154.2454,154.9453,124417.0
2020-04-06 15:40:00,174.92,175.74,174.89,175.72,152204.0,154.9718,155.6983,154.9453,155.6806,152204.0
2020-04-06 15:45:00,175.73,176.09,174.98,175.57,167551.0,155.6895,156.0084,155.025,155.5477,167551.0
2020-04-06 15:50:00,175.57,177.2,175.57,177.14,243720.0,155.5477,156.9918,155.5477,156.9387,243720.0
2020-04-06 15:55:00,177.2,177.87,176.94,176.94,554671.0,156.9918,157.5854,156.7615,156.7615,554671.0
2020-04-07 09:30:00,184.53,185.19,181.37,181.94,266247.0,163.4859,164.0706,160.6863,161.1913,266247.0
2020-04-07 09:35:00,181.96,182.43,180.22,180.82,112556.0,161.209,161.6254,159.6674,160.199,112556.0
2020-04-07 09:40:00,180.65,181.72,178.78,178.98,134683.0,160.0484,160.9964,158.3916,158.5688,134683.0
2020-04-07 09:45:00,179.08,180.47,179.04,179.68,79523.0,158.6574,159.8889,158.622,159.189,79523.0
2020-04-07 09:50:00,179.78,181.96,179.71,181.83,65187.0,159.2776,161.209,159.2156,161.0938,65187.0
2020-04-07 09:55:00,181.85,182.51,180.86,181.83,72749.0,161.1115,161.6963,160.2344,161.0938,72749.0
2020-04-07 10:00:00,181.85,182.5,181.53,181.73,45391.0,161.1115,161.6874,160.828,161.0052,45391.0
2020-04-07 10:05:00,181.79,181.93,179.94,180.62,62648.0,161.0584,161.1824,159.4194,160.0218,62648.0
2020-04-07 10:10:00,180.7,180.87,178.6,179.03,146921.0,160.0927,160.2433,158.2322,158.6131,146921.0
2020-04-07 10:15:00,178.94,179.04,178.07,178.98,75684.0,158.5334,158.622,157.7626,158.5688,75684.0
2020-04-07 10:20:00,178.99,179.14,176.28,176.5,118571.0,158.5777,158.7106,156.1767,156.3717,118571.0
2020-04-07 10:25:00,176.43,177.36,175.84,176.14,76247.0,156.3096,157.1336,155.7869,156.0527,76247.0
2020-04-07 10:30:00,176.24,179.0,176.2,178.83,162045.0,156.1413,158.5866,156.1059,158.4359,162045.0
2020-04-07 10:35:00,178.9,179.38,177.95,178.42,58878.0,158.498,158.9232,157.6563,158.0727,58878.0
2020-04-07 10:40:00,178.33,178.68,177.44,177.74,42312.0,157.993,158.303,157.2045,157.4702,42312.0
2020-04-07 10:45:00,177.75,178.14,175.16,175.82,89252.0,157.4791,157.8246,155.1845,155.7692,89252.0
2020-04-07 10:50:00,175.72,176.56,175.37,175.41,49112.0,155.6806,156.4248,155.3705,155.406,49112.0
2020-04-07 10:55:00,175.52,177.38,175.48,176.72,54406.0,155.5034,157.1513,155.468,156.5666,54406.0
2020-04-07 11:00:00,176.74,177.33,176.39,177.19,45999.0,156.5843,157.107,156.2742,156.983,45999.0
2020-04-07 11:05:00,177.33,179.01,177.28,178.63,66254.0,157.107,158.5954,157.0627,158.2587,66254.0
2020-04-07 11:10:00,178.72,179.39,178.37,178.71,74180.0,158.3385,158.9321,158.0284,158.3296,74180.0
2020-04-07 11:15:00,178.82,179.83,177.22,177.32,74723.0,158.4271,159.3219,157.0095,157.0981,74723.0
2020-04-07 11:20:00,177.32,177.9,176.59,177.87,57618.0,157.0981,157.612,156.4514,157.5854,57618.0
2020-04-07 11:25:00,177.81,178.42,177.12,178.11,44903.0,157.5323,158.0727,156.9209,157.798,44903.0
2020-04-07 11:30:00,178.2,178.65,178.01,178.43,138400.0,157.8778,158.2765,157.7095,158.0816,138400.0
2020-04-07 11:35:00,178.4,179.42,177.63,179.42,98546.0,158.055,158.9587,157.3728,158.9587,98546.0
2020-04-07 11:40:00,179.36,179.57,178.65,179.04,40762.0,158.9055,159.0915,158.2765,158.622,40762.0
2020-04-07 11:45:00,179.02,179.64,178.44,179.27,25903.0,158.6043,159.1536,158.0904,158.8258,25903.0
2020-04-07 11:50:00,179.41,179.68,179.24,179.55,36857.0,158.9498,159.189,158.7992,159.0738,36857.0
2020-04-07 11:55:00,179.5,179.91,178.92,179.65,34265.0,159.0295,159.3928,158.5157,159.1624,34265.0
2020-04-07 12:00:00,179.66,179.95,179.36,179.57,43875.0,159.1713,159.4282,158.9055,159.0915,43875.0
2020-04-07 12:05:00,179.5,180.09,179.46,179.88,49757.0,159.0295,159.5522,158.9941,159.3662,49757.0
2020-04-07 12:10:00,179.93,179.99,178.72,178.94,47349.0,159.4105,159.4636,158.3385,158.5334,47349.0
2020-04-07 12:15:00,179.09,180.06,179.05,179.8,40765.0,158.6663,159.5257,158.6308,159.2953,40765.0
2020-04-07 12:20:00,179.8,180.25,179.56,179.74,38866.0,159.2953,159.694,159.0827,159.2422,38866.0
2020-04-07 12:25:00,179.75,179.8,178.76,179.22,50364.0,159.251,159.2953,158.3739,158.7815,50364.0
2020-04-07 12:30:00,179.29,179.39,178.7,178.85,55962.0,158.8435,158.9321,158.3208,158.4537,55962.0
2020-04-07 12:35:00,178.83,179.47,178.19,179.02,46217.0,158.4359,159.003,157.8689,158.6043,46217.0
2020-04-07 12:40:00,179.03,179.32,178.55,179.16,171268.0,158.6131,158.8701,158.1879,158.7283,171268.0
2020-04-07 12:45:00,179.15,179.53,178.77,179.1,64656.0,158.7194,159.0561,158.3828,158.6751,64656.0
2020-04-07 12:50:00,179.15,179.32,178.67,178.85,16005.0,158.7194,158.8701,158.2942,158.4537,16005.0
2020-04-07 12:55:00,178.86,179.02,178.59,178.95,26005.0,158.4625,158.6043,158.2233,158.5423,26005.0
2020-04-07 13:00:00,179.01,179.67,178.99,179.03,37366.0,158.5954,159.1801,158.5777,158.6131,37366.0
2020-04-07 13:05:00,179.01,179.3,178.64,178.81,27180.0,158.5954,158.8523,158.2676,158.4182,27180.0
2020-04-07 13:10:00,178.86,178.89,178.08,178.16,32789.0,158.4625,158.4891,157.7715,157.8423,32789.0
2020-04-07 13:15:00,178.04,178.09,177.05,177.3,27795.0,157.736,157.7803,156.8589,157.0804,27795.0
2020-04-07 13:20:00,177.25,177.56,176.85,177.21,24021.0,157.0361,157.3108,156.6817,157.0007,24021.0
2020-04-07 13:25:00,177.03,177.4,176.93,177.29,19337.0,156.8412,157.169,156.7526,157.0716,19337.0
2020-04-07 13:30:00,177.27,177.27,176.54,176.72,50649.0,157.0538,157.0538,156.4071,156.5666,50649.0
2020-04-07 13:35:00,176.74,177.0,176.35,176.4,24549.0,156.5843,156.8146,156.2388,156.2831,24549.0
2020-04-07 13:40:00,176.34,176.69,176.13,176.16,27550.0,156.2299,156.54,156.0439,156.0704,27550.0
2020-04-07 13:45:00,176.23,176.82,176.1,176.58,76612.0,156.1324,156.6552,156.0173,156.4425,76612.0
2020-04-07 13:50:00,176.51,176.6,176.08,176.22,63933.0,156.3805,156.4603,155.9996,156.1236,63933.0
2020-04-07 13:55:00,176.25,176.71,175.94,176.7,141070.0,156.1502,156.5577,155.8755,156.5488,141070.0
2020-04-07 14:00:00,176.72,176.76,176.39,176.59,38994.0,156.5666,156.602,156.2742,156.4514,38994.0
2020-04-07 14:05:00,176.56,176.67,175.89,176.3,55384.0,156.4248,156.5223,155.8312,156.1945,55384.0
2020-04-07 14:10:00,176.32,177.31,176.3,177.25,34151.0,156.2122,157.0893,156.1945,157.0361,34151.0
2020-04-07 14:15:00,177.19,177.37,176.38,176.39,42429.0,156.983,157.1424,156.2653,156.2742,42429.0
2020-04-07 14:20:00,176.39,177.21,176.21,177.11,39033.0,156.2742,157.0007,156.1147,156.9121,39033.0
2020-04-07 14:25:00,177.17,178.57,176.9,177.58,49944.0,156.9652,158.2056,156.726,157.3285,49944.0
2020-04-07 14:30:00,177.51,178.21,177.27,177.44,50636.0,157.2665,157.8866,157.0538,157.2045,50636.0
2020-04-07 14:35:00,177.49,177.54,177.08,177.33,76108.0,157.2488,157.2931,156.8855,157.107,76108.0
2020-04-07 14:40:00,177.29,177.64,176.3,176.67,102605.0,157.0716,157.3816,156.1945,156.5223,102605.0
2020-04-07 14:45:00,176.67,177.02,176.66,176.78,41734.0,156.5223,156.8324,156.5134,156.6197,41734.0
2020-04-07 14:50:00,176.78,177.5,176.51,176.59,47463.0,156.6197,157.2576,156.3805,156.4514,47463.0
2020-04-07 14:55:00,176.5,177.3,176.18,176.67,40499.0,156.3717,157.0804,156.0881,156.5223,40499.0
2020-04-07 15:00:00,176.62,178.32,176.49,178.1,45400.0,156.478,157.9841,156.3628,157.7892,45400.0
2020-04-07 15:05:00,178.09,178.4,177.43,178.13,26699.0,157.7803,158.055,157.1956,157.8158,26699.0
2020-04-07 15:10:00,178.03,178.46,177.87,178.13,24808.0,157.7272,158.1081,157.5854,157.8158,24808.0
2020-04-07 15:15:00,178.14,178.22,176.4,176.47,36547.0,157.8246,157.8955,156.2831,156.3451,36547.0
2020-04-07 15:20:00,176.53,176.56,175.63,175.76,58392.0,156.3982,156.4248,155.6009,155.716,58392.0
2020-04-07 15:25:00,175.76,176.88,175.72,176.31,90726.0,155.716,156.7083,155.6806,156.2033,90726.0
2020-04-07 15:30:00,176.32,177.44,175.97,177.09,69824.0,156.2122,157.2045,155.9021,156.8944,69824.0
2020-04-07 15:35:00,177.17,177.94,176.93,177.71,53387.0,156.9652,157.6474,156.7526,157.4437,53387.0
2020-04-07 15:40:00,177.76,178.54,177.65,178.16,68597.0,157.488,158.179,157.3905,157.8423,68597.0
2020-04-07 15:45:00,178.11,179.67,177.96,179.66,88645.0,157.798,159.1801,157.6652,159.1713,88645.0
2020-04-07 15:50:00,179.08,179.08,176.1,177.11,225709.0,158.6574,158.6574,156.0173,156.9121,225709.0
2020-04-07 15:55:00,176.93,177.32,175.4,175.59,226607.0,156.7526,157.0981,155.3971,155.5654,226607.0
2020-04-08 09:30:00,175.01,176.91,174.36,175.21,216927.0,155.0516,156.7349,154.4757,155.2288,216927.0
2020-04-08 09:35:00,175.24,176.45,174.6,175.89,60018.0,155.2553,156.3274,154.6883,155.8312,60018.0
2020-04-08 09:40:00,175.67,176.72,175.67,176.35,52936.0,155.6363,156.5666,155.6363,156.2388,52936.0
2020-04-08 09:45:00,176.48,177.5,175.32,175.66,75587.0,156.3539,157.2576,155.3262,155.6274,75587.0
2020-04-08 09:50:00,175.53,176.4,175.5,175.99,22675.0,155.5123,156.2831,155.4857,155.9198,22675.0
2020-04-08 09:55:00,176.02,176.37,175.48,175.88,26702.0,155.9464,156.2565,155.468,155.8224,26702.0
2020-04-08 10:00:00,175.87,176.15,175.42,175.54,39989.0,155.8135,156.0616,155.4148,155.5211,39989.0
2020-04-08 10:05:00,175.55,175.64,174.1,174.47,63030.0,155.53,155.6097,154.2454,154.5732,63030.0
2020-04-08 10:10:00,174.47,175.87,174.47,175.68,45898.0,154.5732,155.8135,154.5732,155.6452,45898.0
2020-04-08 10:15:00,175.61,176.38,175.3,176.35,32634.0,155.5832,156.2653,155.3085,156.2388,32634.0
2020-04-08 10:20:00,176.38,176.39,175.47,175.5,26370.0,156.2653,156.2742,155.4591,155.4857,26370.0
2020-04-08 10:25:00,175.49,176.89,175.49,176.78,42333.0,155.4768,156.7172,155.4768,156.6197,42333.0
2020-04-08 10:30:00,176.84,176.92,176.15,176.7,33828.0,156.6729,156.7438,156.0616,156.5488,33828.0
2020-04-08 10:35:00,176.73,176.96,176.06,176.06,35506.0,156.5754,156.7792,155.9818,155.9818,35506.0
2020-04-08 10:40:00,176.11,176.49,175.49,175.62,25296.0,156.0261,156.3628,155.4768,155.592,25296.0
2020-04-08 10:45:00,175.68,176.11,175.51,175.74,32179.0,155.6452,156.0261,155.4946,155.6983,32179.0
2020-04-08 10:50:00,175.87,176.68,175.57,175.67,40116.0,155.8135,156.5311,155.5477,155.6363,40116.0
2020-04-08 10:55:00,175.59,175.95,174.94,175.88,47750.0,155.5654,155.8844,154.9896,155.8224,47750.0
2020-04-08 11:00:00,175.8,176.48,175.78,176.14,37284.0,155.7515,156.3539,155.7338,156.0527,37284.0
2020-04-08 11:05:00,176.17,176.29,175.59,176.05,31499.0,156.0793,156.1856,155.5654,155.973,31499.0
2020-04-08 11:10:00,175.99,177.44,175.98,177.04,52721.0,155.9198,157.2045,155.911,156.8501,52721.0
2020-04-08 11:15:00,177.19,177.32,176.76,176.97,37817.0,156.983,157.0981,156.602,156.7881,37817.0
2020-04-08 11:20:00,176.85,177.87,176.85,177.16,38696.0,156.6817,157.5854,156.6817,156.9564,38696.0
2020-04-08 11:25:00,177.14,178.13,177.11,177.78,24703.0,156.9387,157.8158,156.9121,157.5057,24703.0
2020-04-08 11:30:00,177.88,178.25,177.19,178.16,63773.0,157.5943,157.9221,156.983,157.8423,63773.0
2020-04-08 11:35:00,178.17,178.82,178.08,178.67,43239.0,157.8512,158.4271,157.7715,158.2942,43239.0
2020-04-08 11:40:00,178.58,179.42,178.58,179.23,37092.0,158.2144,158.9587,158.2144,158.7903,37092.0
2020-04-08 11:45:00,179.17,179.4,178.64,178.72,28511.0,158.7372,158.9409,158.2676,158.3385,28511.0
2020-04-08 11:50:00,178.65,178.78,178.09,178.27,44144.0,158.2765,158.3916,157.7803,157.9398,44144.0
2020-04-08 11:55:00,178.24,178.81,177.9,178.23,37670.0,157.9132,158.4182,157.612,157.9044,37670.0
2020-04-08 12:00:00,178.22,178.32,177.49,177.9,19675.0,157.8955,157.9841,157.2488,157.612,19675.0
2020-04-08 12:05:00,177.74,177.9,177.3,177.71,29518.0,157.4702,157.612,157.0804,157.4437,29518.0
2020-04-08 12:10:00,177.72,178.22,177.34,177.69,32624.0,157.4525,157.8955,157.1159,157.4259,32624.0
2020-04-08 12:15:00,177.73,178.47,177.69,178.05,24175.0,157.4614,158.117,157.4259,157.7449,24175.0
2020-04-08 12:20:00,177.96,178.15,177.61,177.74,23961.0,157.6652,157.8335,157.3551,157.4702,23961.0
2020-04-08 12:25:00,177.68,177.83,177.34,177.35,31528.0,157.4171,157.55,157.1159,157.1247,31528.0
2020-04-08 12:30:00,177.4,177.81,177.18,177.45,38571.0,157.169,157.5323,156.9741,157.2133,38571.0
2020-04-08 12:35:00,177.47,177.82,176.73,177.67,58013.0,157.231,157.5411,156.5754,157.4082,58013.0
2020-04-08 12:40:00,177.72,178.25,177.55,178.08,28153.0,157.4525,157.9221,157.3019,157.7715,28153.0
2020-04-08 12:45:00,178.02,178.26,177.63,177.75,42258.0,157.7183,157.9309,157.3728,157.4791,42258.0
2020-04-08 12:50:00,177.8,178.08,177.4,177.66,17775.0,157.5234,157.7715,157.169,157.3994,17775.0
2020-04-08 12:55:00,177.66,177.66,177.08,177.2,22533.0,157.3994,157.3994,156.8855,156.9918,22533.0
2020-04-08 13:00:00,177.26,177.35,176.81,177.24,20230.0,157.045,157.1247,156.6463,157.0273,20230.0
2020-04-08 13:05:00,177.12,177.68,176.9,176.97,21219.0,156.9209,157.4171,156.726,156.7881,21219.0
2020-04-08 13:10:00,176.96,177.56,176.8,177.51,23132.0,156.7792,157.3108,156.6374,157.2665,23132.0
2020-04-08 13:15:00,177.58,177.68,177.28,177.49,12949.0,157.3285,157.4171,157.0627,157.2488,12949.0
2020-04-08 13:20:00,177.48,177.73,177.31,177.63,23882.0,157.2399,157.4614,157.0893,157.3728,23882.0
2020-04-08 13:25:00,177.69,177.74,176.28,176.37,29057.0,157.4259,157.4702,156.1767,156.2565,29057.0
2020-04-08 13:30:00,176.5,176.63,175.95,176.03,29742.0,156.3717,156.4868,155.8844,155.9553,29742.0
2020-04-08 13:35:00,176.02,176.06,175.21,175.24,50009.0,155.9464,155.9818,155.2288,155.2553,50009.0
2020-04-08 13:40:00,175.27,176.28,175.15,175.81,42945.0,155.2819,156.1767,155.1756,155.7603,42945.0
2020-04-08 13:45:00,175.85,176.25,175.12,175.18,43851.0,155.7958,156.1502,155.149,155.2022,43851.0
2020-04-08 13:50:00,175.23,175.84,175.23,175.64,34724.0,155.2465,155.7869,155.2465,155.6097,34724.0
2020-04-08 13:55:00,175.61,175.66,174.76,174.79,34783.0,155.5832,155.6274,154.8301,154.8567,34783.0
2020-04-08 14:00:00,174.86,175.98,174.75,175.93,34002.0,154.9187,155.911,154.8212,155.8667,34002.0
2020-04-08 14:05:00,175.92,176.16,175.47,175.96,38280.0,155.8578,156.0704,155.4591,155.8932,38280.0
2020-04-08 14:10:00,176.08,176.45,175.67,175.67,31149.0,155.9996,156.3274,155.6363,155.6363,31149.0
2020-04-08 14:15:00,175.76,176.33,175.74,175.84,23956.0,155.716,156.221,155.6983,155.7869,23956.0
2020-04-08 14:20:00,175.87,176.35,175.68,176.34,35404.0,155.8135,156.2388,155.6452,156.2299,35404.0
2020-04-08 14:25:00,176.27,176.46,175.94,176.15,36468.0,156.1679,156.3362,155.8755,156.0616,36468.0
2020-04-08 14:30:00,176.21,177.11,176.2,176.94,30073.0,156.1147,156.9121,156.1059,156.7615,30073.0
2020-04-08 14:35:00,176.92,177.0,176.62,176.87,20134.0,156.7438,156.8146,156.478,156.6995,20134.0
2020-04-08 14:40:00,176.87,177.35,176.35,176.43,47478.0,156.6995,157.1247,156.2388,156.3096,47478.0
2020-04-08 14:45:00,176.44,176.67,176.19,176.39,25335.0,156.3185,156.5223,156.097,156.2742,25335.0
2020-04-08 14:50:00,176.34,177.35,176.34,177.28,33409.0,156.2299,157.1247,156.2299,157.0627,33409.0
2020-04-08 14:55:00,177.41,177.42,176.93,177.11,18101.0,157.1779,157.1867,156.7526,156.9121,18101.0
2020-04-08 15:00:00,177.12,177.38,176.71,177.38,32980.0,156.9209,157.1513,156.5577,157.1513,32980.0
2020-04-08 15:05:00,177.32,177.53,176.99,177.39,44974.0,157.0981,157.2842,156.8058,157.1602,44974.0
2020-04-08 15:10:00,177.41,177.41,176.71,176.86,30849.0,157.1779,157.1779,156.5577,156.6906,30849.0
2020-04-08 15:15:00,176.96,177.36,176.94,177.21,30765.0,156.7792,157.1336,156.7615,157.0007,30765.0
2020-04-08 15:20:00,177.23,177.32,176.53,176.88,52771.0,157.0184,157.0981,156.3982,156.7083,52771.0
2020-04-08 15:25:00,176.92,177.19,176.78,176.86,43632.0,156.7438,156.983,156.6197,156.6906,43632.0
2020-04-08 15:30:00,176.89,177.43,176.0,176.15,78480.0,156.7172,157.1956,155.9287,156.0616,78480.0
2020-04-08 15:35:00,176.1,176.13,175.45,175.78,64685.0,156.0173,156.0439,155.4414,155.7338,64685.0
2020-04-08 15:40:00,175.73,176.08,175.12,176.05,63577.0,155.6895,155.9996,155.149,155.973,63577.0
2020-04-08 15:45:00,176.03,176.19,175.41,176.11,59554.0,155.9553,156.097,155.406,156.0261,59554.0
2020-04-08 15:50:00,176.15,177.65,176.15,177.52,139514.0,156.0616,157.3905,156.0616,157.2753,139514.0
2020-04-08 15:55:00,177.51,178.22,176.84,177.49,275250.0,157.2665,157.8955,156.6729,157.2488,275250.0
2020-04-09 09:30:00,180.73,181.67,179.62,180.75,150692.0,160.1193,160.9521,159.1358,160.137,150692.0
2020-04-09 09:35:00,180.94,181.72,180.36,181.4,63651.0,160.3053,160.9964,159.7915,160.7129,63651.0
2020-04-09 09:40:00,181.25,182.96,181.06,182.72,55502.0,160.58,162.0949,160.4116,161.8823,55502.0
2020-04-09 09:45:00,182.57,182.57,181.13,182.05,45597.0,161.7494,161.7494,160.4736,161.2887,45597.0
2020-04-09 09:50:00,182.05,183.46,181.8,182.71,50494.0,161.2887,162.5379,161.0672,161.8735,50494.0
2020-04-09 09:55:00,182.71,184.63,182.67,184.16,77553.0,161.8735,163.5745,161.838,163.1581,77553.0
2020-04-09 10:00:00,184.19,185.43,183.67,184.2,84127.0,163.1847,164.2833,162.724,163.1935,84127.0
2020-04-09 10:05:00,184.12,184.44,183.0,183.09,62877.0,163.1227,163.4062,162.1304,162.2101,62877.0
2020-04-09 10:10:00,183.11,183.77,181.75,183.67,46500.0,162.2278,162.8126,161.0229,162.724,46500.0
2020-04-09 10:15:00,183.63,183.75,182.38,182.65,30064.0,162.6885,162.7949,161.5811,161.8203,30064.0
2020-04-09 10:20:00,182.66,182.9,180.75,181.79,69914.0,161.8292,162.0418,160.137,161.0584,69914.0
2020-04-09 10:25:00,181.78,183.87,181.58,183.53,55758.0,161.0495,162.9012,160.8723,162.5999,55758.0
2020-04-09 10:30:00,183.74,183.74,182.87,183.53,45387.0,162.786,162.786,162.0152,162.5999,45387.0
2020-04-09 10:35:00,183.61,184.63,183.21,184.61,51354.0,162.6708,163.5745,162.3164,163.5568,51354.0
2020-04-09 10:40:00,184.53,184.53,182.94,183.54,41650.0,163.4859,163.4859,162.0772,162.6088,41650.0
2020-04-09 10:45:00,183.71,183.8,182.6,183.03,40710.0,162.7594,162.8392,161.776,162.157,40710.0
2020-04-09 10:50:00,182.87,183.22,182.0,182.75,39923.0,162.0152,162.3253,161.2444,161.9089,39923.0
2020-04-09 10:55:00,182.86,183.43,182.78,183.31,24535.0,162.0064,162.5113,161.9355,162.405,24535.0
2020-04-09 11:00:00,183.4,183.4,182.31,182.58,34817.0,162.4848,162.4848,161.5191,161.7583,34817.0
2020-04-09 11:05:00,182.61,183.58,182.26,183.4,43705.0,161.7849,162.6442,161.4748,162.4848,43705.0
2020-04-09 11:10:00,183.35,183.62,182.61,182.98,21921.0,162.4405,162.6797,161.7849,162.1127,21921.0
2020-04-09 11:15:00,182.99,183.29,182.52,182.88,21449.0,162.1215,162.3873,161.7051,162.0241,21449.0
2020-04-09 11:20:00,182.89,183.48,182.88,183.18,20290.0,162.0329,162.5556,162.0241,162.2899,20290.0
2020-04-09 11:25:00,183.16,183.77,182.83,183.64,32903.0,162.2721,162.8126,161.9798,162.6974,32903.0
2020-04-09 11:30:00,183.57,184.06,183.18,183.39,31585.0,162.6354,163.0695,162.2899,162.4759,31585.0
2020-04-09 11:35:00,183.56,184.56,183.24,184.32,25246.0,162.6265,163.5125,162.343,163.2998,25246.0
2020-04-09 11:40:00,184.37,184.79,184.33,184.71,51219.0,163.3441,163.7163,163.3087,163.6454,51219.0
2020-04-09 11:45:00,184.75,185.19,184.54,185.13,32433.0,163.6808,164.0706,163.4948,164.0175,32433.0
2020-04-09 11:50:00,185.08,185.3,184.28,184.5,134155.0,163.9732,164.1681,163.2644,163.4593,134155.0
2020-04-09 11:55:00,184.55,185.03,184.12,185.03,31794.0,163.5036,163.9289,163.1227,163.9289,31794.0
2020-04-09 12:00:00,184.99,185.08,184.38,185.08,34312.0,163.8934,163.9732,163.353,163.9732,34312.0
2020-04-09 12:05:00,185.05,185.45,184.65,185.06,41686.0,163.9466,164.301,163.5922,163.9555,41686.0
2020-04-09 12:10:00,185.01,185.01,184.21,184.53,20201.0,163.9112,163.9112,163.2024,163.4859,20201.0
2020-04-09 12:15:00,184.56,185.12,184.39,185.07,28776.0,163.5125,164.0086,163.3619,163.9643,28776.0
2020-04-09 12:20:00,185.03,185.44,184.87,185.04,32743.0,163.9289,164.2921,163.7871,163.9377,32743.0
2020-04-09 12:25:00,184.97,185.06,184.29,184.4,23641.0,163.8757,163.9555,163.2733,163.3707,23641.0
2020-04-09 12:30:00,184.5,184.77,183.93,184.0,23198.0,163.4593,163.6985,162.9543,163.0163,23198.0
2020-04-09 12:35:00,184.0,184.16,183.69,184.0,32755.0,163.0163,163.1581,162.7417,163.0163,32755.0
2020-04-09 12:40:00,183.99,184.24,183.73,183.74,26394.0,163.0075,163.229,162.7771,162.786,26394.0
2020-04-09 12:45:00,183.68,184.05,183.42,183.6,27550.0,162.7328,163.0606,162.5025,162.662,27550.0
2020-04-09 12:50:00,183.65,184.1,183.57,183.86,22499.0,162.7063,163.1049,162.6354,162.8923,22499.0
2020-04-09 12:55:00,183.9,184.44,183.76,183.89,36254.0,162.9277,163.4062,162.8037,162.9189,36254.0
2020-04-09 13:00:00,183.84,184.06,183.45,183.66,21824.0,162.8746,163.0695,162.5291,162.7151,21824.0
2020-04-09 13:05:00,183.58,183.92,183.47,183.86,21847.0,162.6442,162.9455,162.5468,162.8923,21847.0
2020-04-09 13:10:00,183.81,183.81,183.07,183.36,20543.0,162.848,162.848,162.1924,162.4493,20543.0
2020-04-09 13:15:00,183.43,183.8,183.22,183.73,18190.0,162.5113,162.8392,162.3253,162.7771,18190.0
2020-04-09 13:20:00,183.73,183.82,183.15,183.31,27095.0,162.7771,162.8569,162.2633,162.405,27095.0
2020-04-09 13:25:00,183.26,183.48,183.07,183.34,26206.0,162.3607,162.5556,162.1924,162.4316,26206.0
2020-04-09 13:30:00,183.54,183.88,183.41,183.68,19907.0,162.6088,162.91,162.4936,162.7328,19907.0
2020-04-09 13:35:00,183.61,183.69,182.89,183.16,31036.0,162.6708,162.7417,162.0329,162.2721,31036.0
2020-04-09 13:40:00,183.03,183.75,183.03,183.67,21868.0,162.157,162.7949,162.157,162.724,21868.0
2020-04-09 13:45:00,183.63,183.68,183.11,183.2,20930.0,162.6885,162.7328,162.2278,162.3076,20930.0
2020-04-09 13:50:00,183.19,183.94,182.85,183.72,23044.0,162.2987,162.9632,161.9975,162.7683,23044.0
2020-04-09 13:55:00,183.81,184.27,183.56,184.12,24328.0,162.848,163.2556,162.6265,163.1227,24328.0
2020-04-09 14:00:00,184.12,184.34,183.55,183.67,32815.0,163.1227,163.3176,162.6177,162.724,32815.0
2020-04-09 14:05:00,183.58,183.91,183.35,183.88,31044.0,162.6442,162.9366,162.4405,162.91,31044.0
2020-04-09 14:10:00,183.79,184.28,183.6,183.68,24729.0,162.8303,163.2644,162.662,162.7328,24729.0
2020-04-09 14:15:00,183.63,183.91,183.34,183.64,22389.0,162.6885,162.9366,162.4316,162.6974,22389.0
2020-04-09 14:20:00,183.69,183.71,183.07,183.56,51534.0,162.7417,162.7594,162.1924,162.6265,51534.0
2020-04-09 14:25:00,183.65,184.0,183.39,183.43,23286.0,162.7063,163.0163,162.4759,162.5113,23286.0
2020-04-09 14:30:00,183.47,184.14,183.31,183.74,38421.0,162.5468,163.1404,162.405,162.786,38421.0
2020-04-09 14:35:00,183.8,184.17,183.59,183.85,40952.0,162.8392,163.167,162.6531,162.8834,40952.0
2020-04-09 14:40:00,183.91,183.99,183.39,183.86,23460.0,162.9366,163.0075,162.4759,162.8923,23460.0
2020-04-09 14:45:00,183.86,184.01,182.81,183.08,28747.0,162.8923,163.0252,161.9621,162.2013,28747.0
2020-04-09 14:50:00,183.22,183.31,181.82,181.86,40861.0,162.3253,162.405,161.085,161.1204,40861.0
2020-04-09 14:55:00,181.84,182.44,181.43,182.44,56073.0,161.1027,161.6342,160.7394,161.6342,56073.0
2020-04-09 15:00:00,182.52,182.95,182.34,182.87,32359.0,161.7051,162.0861,161.5457,162.0152,32359.0
2020-04-09 15:05:00,182.87,183.82,182.48,183.78,34529.0,162.0152,162.8569,161.6697,162.8214,34529.0
2020-04-09 15:10:00,183.82,184.14,183.63,183.96,31891.0,162.8569,163.1404,162.6885,162.9809,31891.0
2020-04-09 15:15:00,183.96,184.21,183.13,183.55,39051.0,162.9809,163.2024,162.2456,162.6177,39051.0
2020-04-09 15:20:00,183.58,183.82,183.09,183.39,36668.0,162.6442,162.8569,162.2101,162.4759,36668.0
2020-04-09 15:25:00,183.48,184.23,183.46,184.23,40583.0,162.5556,163.2201,162.5379,163.2201,40583.0
2020-04-09 15:30:00,184.28,185.08,184.28,185.0,66217.0,163.2644,163.9732,163.2644,163.9023,66217.0
2020-04-09 15:35:00,185.0,185.15,184.05,184.67,57826.0,163.9023,164.0352,163.0606,163.6099,57826.0
2020-04-09 15:40:00,184.66,185.33,184.5,185.31,47531.0,163.6011,164.1947,163.4593,164.1769,47531.0
2020-04-09 15:45:00,185.32,185.46,183.86,183.9,77655.0,164.1858,164.3098,162.8923,162.9277,77655.0
2020-04-09 15:50:00,183.82,184.24,183.42,184.15,122477.0,162.8569,163.229,162.5025,163.1492,122477.0
2020-04-09 15:55:00,184.05,184.15,183.44,183.67,164466.0,163.0606,163.1492,162.5202,162.724,164466.0
2020-04-13 09:30:00,182.68,182.79,181.05,181.36,99258.0,161.8469,161.9443,160.4028,160.6774,99258.0
2020-04-13 09:35:00,181.12,181.83,180.01,181.38,46527.0,160.4648,161.0938,159.4814,160.6951,46527.0
2020-04-13 09:40:00,181.63,181.77,180.33,180.61,53822.0,160.9166,161.0407,159.7649,160.0129,53822.0
2020-04-13 09:45:00,180.79,181.56,180.15,180.42,27847.0,160.1724,160.8546,159.6054,159.8446,27847.0
2020-04-13 09:50:00,180.37,181.12,180.36,180.47,28847.0,159.8003,160.4648,159.7915,159.8889,28847.0
2020-04-13 09:55:00,180.55,180.9,179.46,179.7,25196.0,159.9598,160.2699,158.9941,159.2067,25196.0
2020-04-13 10:00:00,179.69,180.79,179.43,180.57,34230.0,159.1979,160.1724,158.9675,159.9775,34230.0
2020-04-13 10:05:00,180.57,180.77,179.71,180.01,22038.0,159.9775,160.1547,159.2156,159.4814,22038.0
2020-04-13 10:10:00,180.01,180.36,179.55,179.76,25754.0,159.4814,159.7915,159.0738,159.2599,25754.0
2020-04-13 10:15:00,179.78,179.87,179.26,179.38,32091.0,159.2776,159.3573,158.8169,158.9232,32091.0
2020-04-13 10:20:00,179.38,179.64,178.86,178.86,29475.0,158.9232,159.1536,158.4625,158.4625,29475.0
2020-04-13 10:25:00,178.83,179.79,178.75,179.48,33065.0,158.4359,159.2865,158.3651,159.0118,33065.0
2020-04-13 10:30:00,179.47,179.86,179.16,179.8,24077.0,159.003,159.3485,158.7283,159.2953,24077.0
2020-04-13 10:35:00,179.81,179.88,178.66,178.92,21436.0,159.3042,159.3662,158.2853,158.5157,21436.0
2020-04-13 10:40:00,178.83,179.21,178.63,178.84,17614.0,158.4359,158.7726,158.2587,158.4448,17614.0
2020-04-13 10:45:00,178.85,179.53,178.85,179.27,28635.0,158.4537,159.0561,158.4537,158.8258,28635.0
2020-04-13 10:50:00,179.23,179.49,178.97,179.0,22546.0,158.7903,159.0207,158.56,158.5866,22546.0
2020-04-13 10:55:00,179.0,179.0,178.6,178.65,22960.0,158.5866,158.5866,158.2322,158.2765,22960.0
2020-04-13 11:00:00,178.65,178.7,178.0,178.18,30724.0,158.2765,158.3208,157.7006,157.8601,30724.0
2020-04-13 11:05:00,178.11,178.15,177.09,177.3,44645.0,157.798,157.8335,156.8944,157.0804,44645.0
2020-04-13 11:10:00,177.3,177.72,177.27,177.43,43772.0,157.0804,157.4525,157.0538,157.1956,43772.0
2020-04-13 11:15:00,177.44,178.08,177.42,177.86,35149.0,157.2045,157.7715,157.1867,157.5766,35149.0
2020-04-13 11:20:00,177.85,177.91,177.49,177.61,34183.0,157.5677,157.6209,157.2488,157.3551,34183.0
2020-04-13 11:25:00,177.6,178.23,177.58,177.92,22207.0,157.3462,157.9044,157.3285,157.6297,22207.0
2020-04-13 11:30:00,177.9,177.9,177.2,177.59,28703.0,157.612,157.612,156.9918,157.3373,28703.0
2020-04-13 11:35:00,177.54,177.61,177.05,177.1,17879.0,157.2931,157.3551,156.8589,156.9032,17879.0
2020-04-13 11:40:00,177.11,177.53,176.92,177.2,19530.0,156.9121,157.2842,156.7438,156.9918,19530.0
2020-04-13 11:45:00,177.25,178.53,177.25,178.43,38634.0,157.0361,158.1702,157.0361,158.0816,38634.0
2020-04-13 11:50:00,178.42,178.78,178.12,178.6,17564.0,158.0727,158.3916,157.8069,158.2322,17564.0
2020-04-13 11:55:00,178.69,178.77,178.21,178.3,19893.0,158.3119,158.3828,157.8866,157.9664,19893.0
2020-04-13 12:00:00,178.38,178.67,178.2,178.53,16062.0,158.0373,158.2942,157.8778,158.1702,16062.0
2020-04-13 12:05:00,178.58,179.12,178.53,179.0,25029.0,158.2144,158.6929,158.1702,158.5866,25029.0
2020-04-13 12:10:00,179.06,179.17,178.78,179.09,23219.0,158.6397,158.7372,158.3916,158.6663,23219.0
2020-04-13 12:15:00,179.07,179.26,178.9,179.0,17300.0,158.6486,158.8169,158.498,158.5866,17300.0
2020-04-13 12:20:00,179.04,179.04,178.51,178.53,21613.0,158.622,158.622,158.1524,158.1702,21613.0
2020-04-13 12:25:00,178.55,178.72,178.07,178.1,29839.0,158.1879,158.3385,157.7626,157.7892,29839.0
2020-04-13 12:30:00,178.25,178.3,177.85,177.85,39227.0,157.9221,157.9664,157.5677,157.5677,39227.0
2020-04-13 12:35:00,177.81,178.1,177.56,177.89,21055.0,157.5323,157.7892,157.3108,157.6031,21055.0
2020-04-13 12:40:00,177.86,178.15,177.8,177.92,20487.0,157.5766,157.8335,157.5234,157.6297,20487.0
2020-04-13 12:45:00,177.92,178.34,177.87,178.16,19585.0,157.6297,158.0018,157.5854,157.8423,19585.0
2020-04-13 12:50:00,178.12,178.12,177.22,177.42,29493.0,157.8069,157.8069,157.0095,157.1867,29493.0
2020-04-13 12:55:00,177.42,177.58,177.06,177.46,28354.0,157.1867,157.3285,156.8678,157.2222,28354.0
2020-04-13 13:00:00,177.41,177.41,176.91,177.21,23213.0,157.1779,157.1779,156.7349,157.0007,23213.0
2020-04-13 13:05:00,177.22,177.84,177.2,177.84,16713.0,157.0095,157.5588,156.9918,157.5588,16713.0
2020-04-13 13:10:00,177.81,177.82,177.2,177.26,14376.0,157.5323,157.5411,156.9918,157.045,14376.0
2020-04-13 13:15:00,177.33,177.73,177.31,177.71,14848.0,157.107,157.4614,157.0893,157.4437,14848.0
2020-04-13 13:20:00,177.71,177.73,177.1,177.14,20904.0,157.4437,157.4614,156.9032,156.9387,20904.0
2020-04-13 13:25:00,177.15,177.34,177.05,177.25,15521.0,156.9475,157.1159,156.8589,157.0361,15521.0
2020-04-13 13:30:00,177.21,177.77,177.17,177.63,14205.0,157.0007,157.4968,156.9652,157.3728,14205.0
2020-04-13 13:35:00,177.71,178.15,177.6,178.15,18518.0,157.4437,157.8335,157.3462,157.8335,18518.0
2020-04-13 13:40:00,178.15,178.39,178.04,178.15,20080.0,157.8335,158.0461,157.736,157.8335,20080.0
2020-04-13 13:45:00,178.2,178.35,177.84,177.84,15483.0,157.8778,158.0107,157.5588,157.5588,15483.0
2020-04-13 13:50:00,177.84,178.67,177.82,178.65,21236.0,157.5588,158.2942,157.5411,158.2765,21236.0
2020-04-13 13:55:00,178.57,178.72,178.13,178.3,16237.0,158.2056,158.3385,157.8158,157.9664,16237.0
2020-04-13 14:00:00,178.29,178.48,177.91,178.19,14513.0,157.9575,158.1259,157.6209,157.8689,14513.0
2020-04-13 14:05:00,178.2,178.69,178.06,178.4,18156.0,157.8778,158.3119,157.7538,158.055,18156.0
2020-04-13 14:10:00,178.42,178.49,177.79,177.87,17976.0,158.0727,158.1347,157.5145,157.5854,17976.0
2020-04-13 14:15:00,177.93,178.4,177.82,178.4,12941.0,157.6386,158.055,157.5411,158.055,12941.0
2020-04-13 14:20:00,178.35,178.46,178.03,178.18,15483.0,158.0107,158.1081,157.7272,157.8601,15483.0
2020-04-13 14:25:00,178.24,178.38,177.9,178.29,11423.0,157.9132,158.0373,157.612,157.9575,11423.0
2020-04-13 14:30:00,178.27,178.48,178.17,178.26,14044.0,157.9398,158.1259,157.8512,157.9309,14044.0
2020-04-13 14:35:00,178.14,178.15,177.74,177.75,12952.0,157.8246,157.8335,157.4702,157.4791,12952.0
2020-04-13 14:40:00,177.75,177.75,177.53,177.53,14023.0,157.4791,157.4791,157.2842,157.2842,14023.0
2020-04-13 14:45:00,177.53,178.44,177.48,178.28,18501.0,157.2842,158.0904,157.2399,157.9487,18501.0
2020-04-13 14:50:00,178.26,178.6,178.16,178.5,26033.0,157.9309,158.2322,157.8423,158.1436,26033.0
2020-04-13 14:55:00,178.46,178.79,178.3,178.46,11236.0,158.1081,158.4005,157.9664,158.1081,11236.0
2020-04-13 15:00:00,178.52,178.54,177.75,177.83,13092.0,158.1613,158.179,157.4791,157.55,13092.0
2020-04-13 15:05:00,177.92,178.3,177.82,177.83,13915.0,157.6297,157.9664,157.5411,157.55,13915.0
2020-04-13 15:10:00,177.86,178.29,177.86,178.21,17707.0,157.5766,157.9575,157.5766,157.8866,17707.0
2020-04-13 15:15:00,178.15,179.15,178.0,179.09,24492.0,157.8335,158.7194,157.7006,158.6663,24492.0
2020-04-13 15:20:00,179.06,179.16,178.78,179.16,20299.0,158.6397,158.7283,158.3916,158.7283,20299.0
2020-04-13 15:25:00,179.1,179.22,178.83,179.2,22567.0,158.6751,158.7815,158.4359,158.7637,22567.0
2020-04-13 15:30:00,179.27,179.87,179.0,179.87,30783.0,158.8258,159.3573,158.5866,159.3573,30783.0
2020-04-13 15:35:00,179.84,180.16,179.59,179.97,33166.0,159.3308,159.6143,159.1093,159.4459,33166.0
2020-04-13 15:40:00,180.04,180.14,179.68,180.06,26289.0,159.5079,159.5965,159.189,159.5257,26289.0
2020-04-13 15:45:00,180.01,180.58,179.74,180.42,51489.0,159.4814,159.9864,159.2422,159.8446,51489.0
2020-04-13 15:50:00,180.51,180.65,179.56,180.14,63713.0,159.9243,160.0484,159.0827,159.5965,63713.0
2020-04-13 15:55:00,180.16,180.64,179.67,180.13,122702.0,159.6143,160.0395,159.1801,159.5877,122702.0
2020-04-14 09:30:00,183.75,183.95,182.82,183.93,119914.0,162.7949,162.972,161.9709,162.9543,119914.0
2020-04-14 09:35:00,183.78,184.37,182.71,182.88,48280.0,162.8214,163.3441,161.8735,162.0241,48280.0
2020-04-14 09:40:00,182.75,183.8,182.62,183.4,44704.0,161.9089,162.8392,161.7937,162.4848,44704.0
2020-04-14 09:45:00,183.5,184.11,183.16,183.71,35405.0,162.5734,163.1138,162.2721,162.7594,35405.0
2020-04-14 09:50:00,183.71,183.89,183.17,183.44,21713.0,162.7594,162.9189,162.281,162.5202,21713.0
2020-04-14 09:55:00,183.4,183.75,183.19,183.53,21977.0,162.4848,162.7949,162.2987,162.5999,21977.0
2020-04-14 10:00:00,183.53,183.54,182.33,182.45,29996.0,162.5999,162.6088,161.5368,161.6431,29996.0
2020-04-14 10:05:00,182.44,183.35,182.32,183.17,27541.0,161.6342,162.4405,161.5279,162.281,27541.0
2020-04-14 10:10:00,183.14,183.37,182.82,182.91,29161.0,162.2544,162.4582,161.9709,162.0506,29161.0
2020-04-14 10:15:00,182.94,183.66,182.8,183.46,41207.0,162.0772,162.7151,161.9532,162.5379,41207.0
2020-04-14 10:20:00,183.48,183.52,183.05,183.24,29955.0,162.5556,162.5911,162.1747,162.343,29955.0
2020-04-14 10:25:00,183.29,183.5,182.8,183.47,36652.0,162.3873,162.5734,161.9532,162.5468,36652.0
2020-04-14 10:30:00,183.45,183.53,182.9,182.96,28486.0,162.5291,162.5999,162.0418,162.0949,28486.0
2020-04-14 10:35:00,182.94,183.37,182.75,183.04,26526.0,162.0772,162.4582,161.9089,162.1658,26526.0
2020-04-14 10:40:00,183.08,184.09,183.08,184.0,27048.0,162.2013,163.0961,162.2013,163.0163,27048.0
2020-04-14 10:45:00,184.12,184.49,183.8,184.15,24088.0,163.1227,163.4505,162.8392,163.1492,24088.0
2020-04-14 10:50:00,184.11,184.23,183.52,183.52,23146.0,163.1138,163.2201,162.5911,162.5911,23146.0
2020-04-14 10:55:00,183.51,183.61,183.1,183.22,19994.0,162.5822,162.6708,162.219,162.3253,19994.0
2020-04-14 11:00:00,183.29,183.51,182.35,182.47,25212.0,162.3873,162.5822,161.5545,161.6608,25212.0
2020-04-14 11:05:00,182.53,182.76,181.84,182.76,26957.0,161.714,161.9178,161.1027,161.9178,26957.0
2020-04-14 11:10:00,182.76,182.86,181.96,182.33,22724.0,161.9178,162.0064,161.209,161.5368,22724.0
2020-04-14 11:15:00,182.38,182.68,182.25,182.35,15718.0,161.5811,161.8469,161.4659,161.5545,15718.0
2020-04-14 11:20:00,182.31,183.13,182.28,183.01,13917.0,161.5191,162.2456,161.4925,162.1392,13917.0
2020-04-14 11:25:00,183.12,183.47,182.67,182.8,19206.0,162.2367,162.5468,161.838,161.9532,19206.0
2020-04-14 11:30:00,182.9,183.89,182.9,183.89,24175.0,162.0418,162.9189,162.0418,162.9189,24175.0
2020-04-14 11:35:00,183.86,183.9,183.47,183.66,18162.0,162.8923,162.9277,162.5468,162.7151,18162.0
2020-04-14 11:40:00,183.7,184.19,183.48,184.09,29570.0,162.7506,163.1847,162.5556,163.0961,29570.0
2020-04-14 11:45:00,184.07,184.07,183.52,183.56,19906.0,163.0784,163.0784,162.5911,162.6265,19906.0
2020-04-14 11:50:00,183.56,183.71,183.07,183.18,19288.0,162.6265,162.7594,162.1924,162.2899,19288.0
2020-04-14 11:55:00,183.18,183.23,182.58,182.69,22131.0,162.2899,162.3342,161.7583,161.8557,22131.0
2020-04-14 12:00:00,182.71,183.6,182.71,183.37,20076.0,161.8735,162.662,161.8735,162.4582,20076.0
2020-04-14 12:05:00,183.47,183.54,183.31,183.41,11285.0,162.5468,162.6088,162.405,162.4936,11285.0
2020-04-14 12:10:00,183.43,183.46,183.1,183.21,14040.0,162.5113,162.5379,162.219,162.3164,14040.0
2020-04-14 12:15:00,183.23,183.59,183.06,183.25,24499.0,162.3342,162.6531,162.1835,162.3519,24499.0
2020-04-14 12:20:00,183.3,183.67,183.3,183.43,16438.0,162.3962,162.724,162.3962,162.5113,16438.0
2020-04-14 12:25:00,183.46,183.61,183.35,183.57,14943.0,162.5379,162.6708,162.4405,162.6354,14943.0
2020-04-14 12:30:00,183.6,183.69,183.37,183.62,22926.0,162.662,162.7417,162.4582,162.6797,22926.0
2020-04-14 12:35:00,183.63,183.87,183.43,183.44,14572.0,162.6885,162.9012,162.5113,162.5202,14572.0
2020-04-14 12:40:00,183.5,183.84,183.47,183.63,13860.0,162.5734,162.8746,162.5468,162.6885,13860.0
2020-04-14 12:45:00,183.59,183.85,183.46,183.61,13597.0,162.6531,162.8834,162.5379,162.6708,13597.0
2020-04-14 12:50:00,183.61,183.77,183.49,183.7,12008.0,162.6708,162.8126,162.5645,162.7506,12008.0
2020-04-14 12:55:00,183.68,183.84,183.54,183.54,14675.0,162.7328,162.8746,162.6088,162.6088,14675.0
2020-04-14 13:00:00,183.51,183.57,183.0,183.13,12493.0,162.5822,162.6354,162.1304,162.2456,12493.0
2020-04-14 13:05:00,183.07,183.23,182.94,183.07,14365.0,162.1924,162.3342,162.0772,162.1924,14365.0
2020-04-14 13:10:00,183.05,183.41,183.02,183.38,13173.0,162.1747,162.4936,162.1481,162.467,13173.0
2020-04-14 13:15:00,183.36,183.36,183.0,183.01,15460.0,162.4493,162.4493,162.1304,162.1392,15460.0
2020-04-14 13:20:00,182.97,183.66,182.97,183.43,26462.0,162.1038,162.7151,162.1038,162.5113,26462.0
2020-04-14 13:25:00,183.43,183.52,183.25,183.4,22494.0,162.5113,162.5911,162.3519,162.4848,22494.0
2020-04-14 13:30:00,183.39,183.7,183.37,183.41,19238.0,162.4759,162.7506,162.4582,162.4936,19238.0
2020-04-14 13:35:00,183.46,183.51,183.16,183.29,13463.0,162.5379,162.5822,162.2721,162.3873,13463.0
2020-04-14 13:40:00,183.28,183.46,183.18,183.34,14913.0,162.3785,162.5379,162.2899,162.4316,14913.0
2020-04-14 13:45:00,183.37,183.7,183.37,183.62,18682.0,162.4582,162.7506,162.4582,162.6797,18682.0
2020-04-14 13:50:00,183.62,183.73,183.54,183.69,17534.0,162.6797,162.7771,162.6088,162.7417,17534.0
2020-04-14 13:55:00,183.73,183.79,183.55,183.55,11318.0,162.7771,162.8303,162.6177,162.6177,11318.0
2020-04-14 14:00:00,183.5,183.6,183.08,183.11,21510.0,162.5734,162.662,162.2013,162.2278,21510.0
2020-04-14 14:05:00,183.11,183.16,182.96,183.04,15280.0,162.2278,162.2721,162.0949,162.1658,15280.0
2020-04-14 14:10:00,183.06,183.39,183.05,183.33,17778.0,162.1835,162.4759,162.1747,162.4228,17778.0
2020-04-14 14:15:00,183.33,183.69,183.25,183.56,36773.0,162.4228,162.7417,162.3519,162.6265,36773.0
2020-04-14 14:20:00,183.55,183.87,183.52,183.73,19591.0,162.6177,162.9012,162.5911,162.7771,19591.0
2020-04-14 14:25:00,183.7,183.7,183.3,183.35,22507.0,162.7506,162.7506,162.3962,162.4405,22507.0
2020-04-14 14:30:00,183.36,183.53,183.15,183.48,22304.0,162.4493,162.5999,162.2633,162.5556,22304.0
2020-04-14 14:35:00,183.45,183.63,183.34,183.39,14542.0,162.5291,162.6885,162.4316,162.4759,14542.0
2020-04-14 14:40:00,183.42,183.67,183.28,183.51,27699.0,162.5025,162.724,162.3785,162.5822,27699.0
2020-04-14 14:45:00,183.48,183.57,183.21,183.31,15653.0,162.5556,162.6354,162.3164,162.405,15653.0
2020-04-14 14:50:00,183.32,183.62,183.31,183.48,19264.0,162.4139,162.6797,162.405,162.5556,19264.0
2020-04-14 14:55:00,183.49,183.72,183.46,183.61,16786.0,162.5645,162.7683,162.5379,162.6708,16786.0
2020-04-14 15:00:00,183.63,183.63,183.23,183.44,25279.0,162.6885,162.6885,162.3342,162.5202,25279.0
2020-04-14 15:05:00,183.42,183.45,183.25,183.33,16308.0,162.5025,162.5291,162.3519,162.4228,16308.0
2020-04-14 15:10:00,183.31,183.42,182.58,182.63,84389.0,162.405,162.5025,161.7583,161.8026,84389.0
2020-04-14 15:15:00,182.64,182.64,182.02,182.47,69624.0,161.8114,161.8114,161.2621,161.6608,69624.0
2020-04-14 15:20:00,182.47,182.98,182.11,182.98,60961.0,161.6608,162.1127,161.3419,162.1127,60961.0
2020-04-14 15:25:00,182.95,183.49,182.9,183.46,60518.0,162.0861,162.5645,162.0418,162.5379,60518.0
2020-04-14 15:30:00,183.41,183.69,183.2,183.51,72449.0,162.4936,162.7417,162.3076,162.5822,72449.0
2020-04-14 15:35:00,183.46,183.47,183.0,183.22,41414.0,162.5379,162.5468,162.1304,162.3253,41414.0
2020-04-14 15:40:00,183.26,183.45,183.17,183.22,34714.0,162.3607,162.5291,162.281,162.3253,34714.0
2020-04-14 15:45:00,183.23,183.52,183.19,183.5,48420.0,162.3342,162.5911,162.2987,162.5734,48420.0
2020-04-14 15:50:00,183.64,184.1,183.27,183.78,116247.0,162.6974,163.1049,162.3696,162.8214,116247.0
2020-04-14 15:55:00,183.82,184.3,183.57,184.0,143270.0,162.8569,163.2821,162.6354,163.0163,143270.0
2020-04-15 09:30:00,178.74,180.97,178.51,179.68,123587.0,158.3562,160.3319,158.1524,159.189,123587.0
2020-04-15 09:35:00,179.57,180.96,179.47,180.87,26742.0,159.0915,160.323,159.003,160.2433,26742.0
2020-04-15 09:40:00,180.78,180.78,178.65,178.94,59337.0,160.1636,160.1636,158.2765,158.5334,59337.0
2020-04-15 09:45:00,179.02,179.77,178.91,179.2,21083.0,158.6043,159.2687,158.5068,158.7637,21083.0
2020-04-15 09:50:00,179.12,179.63,178.8,178.8,22081.0,158.6929,159.1447,158.4094,158.4094,22081.0
2020-04-15 09:55:00,178.76,179.79,178.1,179.58,42488.0,158.3739,159.2865,157.7892,159.1004,42488.0
2020-04-15 10:00:00,179.36,179.76,178.8,178.82,37153.0,158.9055,159.2599,158.4094,158.4271,37153.0
2020-04-15 10:05:00,178.85,179.86,178.8,179.86,29086.0,158.4537,159.3485,158.4094,159.3485,29086.0
2020-04-15 10:10:00,179.81,179.82,179.03,179.04,35388.0,159.3042,159.313,158.6131,158.622,35388.0
2020-04-15 10:15:00,179.02,179.2,178.46,178.51,38868.0,158.6043,158.7637,158.1081,158.1524,38868.0
2020-04-15 10:20:00,178.43,178.77,177.87,178.03,54770.0,158.0816,158.3828,157.5854,157.7272,54770.0
2020-04-15 10:25:00,178.0,178.69,177.65,178.61,33556.0,157.7006,158.3119,157.3905,158.241,33556.0
2020-04-15 10:30:00,178.56,179.18,178.53,178.99,42382.0,158.1967,158.746,158.1702,158.5777,42382.0
2020-04-15 10:35:00,178.92,178.93,177.86,178.2,26614.0,158.5157,158.5245,157.5766,157.8778,26614.0
2020-04-15 10:40:00,178.2,178.55,178.01,178.23,33860.0,157.8778,158.1879,157.7095,157.9044,33860.0
2020-04-15 10:45:00,178.26,178.46,178.05,178.18,39299.0,157.9309,158.1081,157.7449,157.8601,39299.0
2020-04-15 10:50:00,178.23,178.31,177.83,178.15,40764.0,157.9044,157.9752,157.55,157.8335,40764.0
2020-04-15 10:55:00,178.17,178.41,178.01,178.13,31605.0,157.8512,158.0638,157.7095,157.8158,31605.0
2020-04-15 11:00:00,178.06,178.35,177.83,178.31,33196.0,157.7538,158.0107,157.55,157.9752,33196.0
2020-04-15 11:05:00,178.35,178.36,178.05,178.09,36807.0,158.0107,158.0195,157.7449,157.7803,36807.0
2020-04-15 11:10:00,178.09,178.22,177.74,177.74,43524.0,157.7803,157.8955,157.4702,157.4702,43524.0
2020-04-15 11:15:00,177.77,177.88,177.5,177.61,34151.0,157.4968,157.5943,157.2576,157.3551,34151.0
2020-04-15 11:20:00,177.54,177.61,177.36,177.38,41929.0,157.2931,157.3551,157.1336,157.1513,41929.0
2020-04-15 11:25:00,177.41,177.71,177.27,177.5,27506.0,157.1779,157.4437,157.0538,157.2576,27506.0
2020-04-15 11:30:00,177.51,178.54,177.47,178.49,45528.0,157.2665,158.179,157.231,158.1347,45528.0
2020-04-15 11:35:00,178.45,178.61,178.11,178.16,20250.0,158.0993,158.241,157.798,157.8423,20250.0
2020-04-15 11:40:00,178.1,178.22,177.85,177.92,18274.0,157.7892,157.8955,157.5677,157.6297,18274.0
2020-04-15 11:45:00,177.89,178.28,177.61,177.63,22747.0,157.6031,157.9487,157.3551,157.3728,22747.0
2020-04-15 11:50:00,177.63,178.46,177.57,178.28,31333.0,157.3728,158.1081,157.3196,157.9487,31333.0
2020-04-15 11:55:00,178.24,178.43,177.85,177.85,15756.0,157.9132,158.0816,157.5677,157.5677,15756.0
2020-04-15 12:00:00,177.89,178.14,177.75,178.08,40428.0,157.6031,157.8246,157.4791,157.7715,40428.0
2020-04-15 12:05:00,178.07,178.09,177.68,177.72,17833.0,157.7626,157.7803,157.4171,157.4525,17833.0
2020-04-15 12:10:00,177.75,177.78,177.45,177.78,28270.0,157.4791,157.5057,157.2133,157.5057,28270.0
2020-04-15 12:15:00,177.84,177.93,177.65,177.73,20049.0,157.5588,157.6386,157.3905,157.4614,20049.0
2020-04-15 12:20:00,177.74,178.23,177.74,178.11,28772.0,157.4702,157.9044,157.4702,157.798,28772.0
2020-04-15 12:25:00,178.07,178.18,177.66,178.01,24178.0,157.7626,157.8601,157.3994,157.7095,24178.0
2020-04-15 12:30:00,177.93,177.99,177.68,177.93,26892.0,157.6386,157.6917,157.4171,157.6386,26892.0
2020-04-15 12:35:00,177.94,178.07,177.67,177.77,23796.0,157.6474,157.7626,157.4082,157.4968,23796.0
2020-04-15 12:40:00,177.73,178.27,177.61,178.27,24257.0,157.4614,157.9398,157.3551,157.9398,24257.0
2020-04-15 12:45:00,178.22,178.29,177.92,178.29,22642.0,157.8955,157.9575,157.6297,157.9575,22642.0
2020-04-15 12:50:00,178.25,178.6,178.24,178.4,33854.0,157.9221,158.2322,157.9132,158.055,33854.0
2020-04-15 12:55:00,178.37,178.48,178.15,178.44,34865.0,158.0284,158.1259,157.8335,158.0904,34865.0
2020-04-15 13:00:00,178.35,178.51,178.21,178.51,24934.0,158.0107,158.1524,157.8866,158.1524,24934.0
2020-04-15 13:05:00,178.51,178.74,178.35,178.59,16473.0,158.1524,158.3562,158.0107,158.2233,16473.0
2020-04-15 13:10:00,178.61,179.03,178.6,179.0,57120.0,158.241,158.6131,158.2322,158.5866,57120.0
2020-04-15 13:15:00,178.98,179.45,178.82,179.29,36496.0,158.5688,158.9852,158.4271,158.8435,36496.0
2020-04-15 13:20:00,179.23,179.23,178.77,178.85,27410.0,158.7903,158.7903,158.3828,158.4537,27410.0
2020-04-15 13:25:00,178.86,178.94,178.43,178.57,28698.0,158.4625,158.5334,158.0816,158.2056,28698.0
2020-04-15 13:30:00,178.61,178.68,178.38,178.68,28356.0,158.241,158.303,158.0373,158.303,28356.0
2020-04-15 13:35:00,178.68,178.83,178.17,178.19,25646.0,158.303,158.4359,157.8512,157.8689,25646.0
2020-04-15 13:40:00,178.14,178.66,178.14,178.43,21654.0,157.8246,158.2853,157.8246,158.0816,21654.0
2020-04-15 13:45:00,178.47,178.8,178.23,178.5,24583.0,158.117,158.4094,157.9044,158.1436,24583.0
2020-04-15 13:50:00,178.53,178.72,178.41,178.51,22557.0,158.1702,158.3385,158.0638,158.1524,22557.0
2020-04-15 13:55:00,178.55,178.74,178.42,178.74,24555.0,158.1879,158.3562,158.0727,158.3562,24555.0
2020-04-15 14:00:00,178.74,179.08,178.67,178.71,41470.0,158.3562,158.6574,158.2942,158.3296,41470.0
2020-04-15 14:05:00,178.77,178.77,178.33,178.4,25474.0,158.3828,158.3828,157.993,158.055,25474.0
2020-04-15 14:10:00,178.38,178.44,178.01,178.21,43861.0,158.0373,158.0904,157.7095,157.8866,43861.0
2020-04-15 14:15:00,178.22,178.3,178.02,178.23,31047.0,157.8955,157.9664,157.7183,157.9044,31047.0
2020-04-15 14:20:00,178.21,178.61,178.2,178.33,46946.0,157.8866,158.241,157.8778,157.993,46946.0
2020-04-15 14:25:00,178.33,178.43,178.07,178.43,26233.0,157.993,158.0816,157.7626,158.0816,26233.0
2020-04-15 14:30:00,178.46,178.79,178.29,178.78,36650.0,158.1081,158.4005,157.9575,158.3916,36650.0
2020-04-15 14:35:00,178.71,178.84,178.5,178.62,36804.0,158.3296,158.4448,158.1436,158.2499,36804.0
2020-04-15 14:40:00,178.6,178.6,178.24,178.25,33103.0,158.2322,158.2322,157.9132,157.9221,33103.0
2020-04-15 14:45:00,178.26,178.3,177.96,178.25,38401.0,157.9309,157.9664,157.6652,157.9221,38401.0
2020-04-15 14:50:00,178.24,178.26,177.94,178.26,29241.0,157.9132,157.9309,157.6474,157.9309,29241.0
2020-04-15 14:55:00,178.3,178.8,178.3,178.58,34807.0,157.9664,158.4094,157.9664,158.2144,34807.0
2020-04-15 15:00:00,178.54,178.78,178.28,178.34,38445.0,158.179,158.3916,157.9487,158.0018,38445.0
2020-04-15 15:05:00,178.35,178.39,178.03,178.09,29250.0,158.0107,158.0461,157.7272,157.7803,29250.0
2020-04-15 15:10:00,178.12,178.15,178.0,178.08,38593.0,157.8069,157.8335,157.7006,157.7715,38593.0
2020-04-15 15:15:00,178.09,178.48,178.04,178.44,43234.0,157.7803,158.1259,157.736,158.0904,43234.0
2020-04-15 15:20:00,178.42,178.67,178.11,178.17,29278.0,158.0727,158.2942,157.798,157.8512,29278.0
2020-04-15 15:25:00,178.16,178.18,177.69,177.88,56162.0,157.8423,157.8601,157.4259,157.5943,56162.0
2020-04-15 15:30:00,177.87,178.07,177.69,178.0,46205.0,157.5854,157.7626,157.4259,157.7006,46205.0
2020-04-15 15:35:00,178.0,178.41,177.91,178.22,41309.0,157.7006,158.0638,157.6209,157.8955,41309.0
2020-04-15 15:40:00,178.23,178.26,177.65,177.88,66139.0,157.9044,157.9309,157.3905,157.5943,66139.0
2020-04-15 15:45:00,177.89,178.02,177.67,177.76,84750.0,157.6031,157.7183,157.4082,157.488,84750.0
2020-04-15 15:50:00,177.77,177.83,177.45,177.45,106700.0,157.4968,157.55,157.2133,157.2133,106700.0
2020-04-15 15:55:00,177.43,177.79,177.41,177.67,188778.0,157.1956,157.5145,157.1779,157.4082,188778.0
2020-04-16 09:30:00,177.0,177.5,173.71,173.93,196496.0,156.8146,157.2576,153.8998,154.0947,196496.0
2020-04-16 09:35:00,173.93,174.57,172.77,172.83,140860.0,154.0947,154.6618,153.067,153.1202,140860.0
2020-04-16 09:40:00,172.95,174.35,172.89,174.18,138887.0,153.2265,154.4668,153.1733,154.3162,138887.0
2020-04-16 09:45:00,174.28,174.38,172.38,172.51,106546.0,154.4048,154.4934,152.7215,152.8367,106546.0
2020-04-16 09:50:00,172.42,173.53,172.27,173.3,114379.0,152.7569,153.7404,152.6241,153.5366,114379.0
2020-04-16 09:55:00,173.4,173.43,172.66,172.73,70725.0,153.6252,153.6518,152.9696,153.0316,70725.0
2020-04-16 10:00:00,172.78,173.09,172.46,172.88,93480.0,153.0759,153.3505,152.7924,153.1645,93480.0
2020-04-16 10:05:00,172.89,174.06,172.8,173.39,61832.0,153.1733,154.2099,153.0936,153.6163,61832.0
2020-04-16 10:10:00,173.38,173.78,172.96,173.73,38257.0,153.6075,153.9618,153.2354,153.9176,38257.0
2020-04-16 10:15:00,173.72,174.74,173.7,174.24,52690.0,153.9087,154.8124,153.891,154.3694,52690.0
2020-04-16 10:20:00,174.27,175.25,174.15,175.25,113188.0,154.396,155.2642,154.2897,155.2642,113188.0
2020-04-16 10:25:00,175.28,175.81,175.12,175.69,55275.0,155.2908,155.7603,155.149,155.654,55275.0
2020-04-16 10:30:00,175.71,175.83,175.2,175.39,25547.0,155.6717,155.7781,155.2199,155.3882,25547.0
2020-04-16 10:35:00,175.37,176.36,175.35,175.45,135748.0,155.3705,156.2476,155.3528,155.4414,135748.0
2020-04-16 10:40:00,175.45,176.29,175.2,175.88,23291.0,155.4414,156.1856,155.2199,155.8224,23291.0
2020-04-16 10:45:00,175.8,176.81,175.47,176.81,47985.0,155.7515,156.6463,155.4591,156.6463,47985.0
2020-04-16 10:50:00,176.7,176.99,176.53,176.91,48292.0,156.5488,156.8058,156.3982,156.7349,48292.0
2020-04-16 10:55:00,176.96,177.15,176.6,177.06,57825.0,156.7792,156.9475,156.4603,156.8678,57825.0
2020-04-16 11:00:00,177.0,177.19,175.95,176.15,62472.0,156.8146,156.983,155.8844,156.0616,62472.0
2020-04-16 11:05:00,176.2,176.8,176.11,176.46,36310.0,156.1059,156.6374,156.0261,156.3362,36310.0
2020-04-16 11:10:00,176.5,176.51,175.57,175.58,38525.0,156.3717,156.3805,155.5477,155.5566,38525.0
2020-04-16 11:15:00,175.62,176.46,175.52,176.27,37580.0,155.592,156.3362,155.5034,156.1679,37580.0
2020-04-16 11:20:00,176.26,176.45,176.0,176.1,37605.0,156.159,156.3274,155.9287,156.0173,37605.0
2020-04-16 11:25:00,176.13,176.87,175.92,176.17,43872.0,156.0439,156.6995,155.8578,156.0793,43872.0
2020-04-16 11:30:00,176.24,176.32,175.92,176.21,30898.0,156.1413,156.2122,155.8578,156.1147,30898.0
2020-04-16 11:35:00,176.12,176.38,175.91,175.96,24169.0,156.035,156.2653,155.8489,155.8932,24169.0
2020-04-16 11:40:00,175.99,176.3,175.9,175.96,25442.0,155.9198,156.1945,155.8401,155.8932,25442.0
2020-04-16 11:45:00,175.98,176.15,175.82,176.1,22886.0,155.911,156.0616,155.7692,156.0173,22886.0
2020-04-16 11:50:00,176.07,177.4,176.06,177.4,27743.0,155.9907,157.169,155.9818,157.169,27743.0
2020-04-16 11:55:00,177.43,178.08,177.37,178.08,32243.0,157.1956,157.7715,157.1424,157.7715,32243.0
2020-04-16 12:00:00,178.03,178.27,177.31,177.5,30933.0,157.7272,157.9398,157.0893,157.2576,30933.0
2020-04-16 12:05:00,177.46,177.47,177.0,177.0,35744.0,157.2222,157.231,156.8146,156.8146,35744.0
2020-04-16 12:10:00,177.01,177.46,177.01,177.28,19557.0,156.8235,157.2222,156.8235,157.0627,19557.0
2020-04-16 12:15:00,177.26,177.29,176.68,176.75,41782.0,157.045,157.0716,156.5311,156.5931,41782.0
2020-04-16 12:20:00,176.77,176.91,176.26,176.41,41082.0,156.6109,156.7349,156.159,156.2919,41082.0
2020-04-16 12:25:00,176.38,176.51,176.0,176.13,22023.0,156.2653,156.3805,155.9287,156.0439,22023.0
2020-04-16 12:30:00,176.16,176.16,175.39,175.49,18895.0,156.0704,156.0704,155.3882,155.4768,18895.0
2020-04-16 12:35:00,175.7,175.81,175.29,175.7,20252.0,155.6629,155.7603,155.2996,155.6629,20252.0
2020-04-16 12:40:00,175.61,175.97,175.59,175.94,30973.0,155.5832,155.9021,155.5654,155.8755,30973.0
2020-04-16 12:45:00,175.98,176.08,175.77,175.94,24630.0,155.911,155.9996,155.7249,155.8755,24630.0
2020-04-16 12:50:00,175.9,176.31,175.87,175.98,12977.0,155.8401,156.2033,155.8135,155.911,12977.0
2020-04-16 12:55:00,175.96,176.52,175.85,176.16,23793.0,155.8932,156.3894,155.7958,156.0704,23793.0
2020-04-16 13:00:00,176.17,176.43,175.96,176.14,24220.0,156.0793,156.3096,155.8932,156.0527,24220.0
2020-04-16 13:05:00,176.14,176.58,175.99,176.4,26812.0,156.0527,156.4425,155.9198,156.2831,26812.0
2020-04-16 13:10:00,176.43,176.56,176.29,176.46,16725.0,156.3096,156.4248,156.1856,156.3362,16725.0
2020-04-16 13:15:00,176.39,176.59,176.0,176.58,42752.0,156.2742,156.4514,155.9287,156.4425,42752.0
2020-04-16 13:20:00,176.63,177.2,176.58,177.16,23353.0,156.4868,156.9918,156.4425,156.9564,23353.0
2020-04-16 13:25:00,177.13,177.45,177.05,177.42,26990.0,156.9298,157.2133,156.8589,157.1867,26990.0
2020-04-16 13:30:00,177.44,177.49,177.29,177.35,16285.0,157.2045,157.2488,157.0716,157.1247,16285.0
2020-04-16 13:35:00,177.36,177.41,176.78,176.8,21238.0,157.1336,157.1779,156.6197,156.6374,21238.0
2020-04-16 13:40:00,176.82,177.22,176.82,177.22,23386.0,156.6552,157.0095,156.6552,157.0095,23386.0
2020-04-16 13:45:00,177.27,177.39,177.15,177.18,10036.0,157.0538,157.1602,156.9475,156.9741,10036.0
2020-04-16 13:50:00,177.17,177.26,176.28,176.28,15993.0,156.9652,157.045,156.1767,156.1767,15993.0
2020-04-16 13:55:00,176.23,176.54,176.17,176.49,27582.0,156.1324,156.4071,156.0793,156.3628,27582.0
2020-04-16 14:00:00,176.48,176.77,176.13,176.77,28230.0,156.3539,156.6109,156.0439,156.6109,28230.0
2020-04-16 14:05:00,176.7,177.67,176.62,177.58,22736.0,156.5488,157.4082,156.478,157.3285,22736.0
2020-04-16 14:10:00,177.61,177.93,177.48,177.88,25622.0,157.3551,157.6386,157.2399,157.5943,25622.0
2020-04-16 14:15:00,177.93,178.3,177.9,178.08,27137.0,157.6386,157.9664,157.612,157.7715,27137.0
2020-04-16 14:20:00,178.04,178.26,177.85,178.11,27710.0,157.736,157.9309,157.5677,157.798,27710.0
2020-04-16 14:25:00,178.08,178.2,177.92,178.08,28203.0,157.7715,157.8778,157.6297,157.7715,28203.0
2020-04-16 14:30:00,177.95,178.49,177.91,178.42,38362.0,157.6563,158.1347,157.6209,158.0727,38362.0
2020-04-16 14:35:00,178.41,178.91,178.34,178.58,26902.0,158.0638,158.5068,158.0018,158.2144,26902.0
2020-04-16 14:40:00,178.49,178.62,178.29,178.52,20956.0,158.1347,158.2499,157.9575,158.1613,20956.0
2020-04-16 14:45:00,178.55,178.65,178.46,178.64,47644.0,158.1879,158.2765,158.1081,158.2676,47644.0
2020-04-16 14:50:00,178.66,178.79,178.21,178.67,26218.0,158.2853,158.4005,157.8866,158.2942,26218.0
2020-04-16 14:55:00,178.59,178.83,178.54,178.66,25666.0,158.2233,158.4359,158.179,158.2853,25666.0
2020-04-16 15:00:00,178.61,178.69,178.3,178.58,16880.0,158.241,158.3119,157.9664,158.2144,16880.0
2020-04-16 15:05:00,178.57,178.73,178.4,178.51,19866.0,158.2056,158.3473,158.055,158.1524,19866.0
2020-04-16 15:10:00,178.54,179.06,178.47,178.83,33789.0,158.179,158.6397,158.117,158.4359,33789.0
2020-04-16 15:15:00,178.88,179.15,178.63,179.06,27797.0,158.4802,158.7194,158.2587,158.6397,27797.0
2020-04-16 15:20:00,179.07,179.14,178.65,179.0,23917.0,158.6486,158.7106,158.2765,158.5866,23917.0
2020-04-16 15:25:00,178.94,179.24,178.71,179.21,29020.0,158.5334,158.7992,158.3296,158.7726,29020.0
2020-04-16 15:30:00,179.25,179.78,179.22,179.7,49206.0,158.808,159.2776,158.7815,159.2067,49206.0
2020-04-16 15:35:00,179.73,179.75,179.27,179.45,48502.0,159.2333,159.251,158.8258,158.9852,48502.0
2020-04-16 15:40:00,179.45,179.69,179.28,179.3,70501.0,158.9852,159.1979,158.8346,158.8523,70501.0
2020-04-16 15:45:00,179.32,179.42,179.23,179.3,131634.0,158.8701,158.9587,158.7903,158.8523,131634.0
2020-04-16 15:50:00,179.34,179.85,179.33,179.68,174265.0,158.8878,159.3396,158.8789,159.189,174265.0
2020-04-16 15:55:00,179.69,179.91,179.48,179.5,274113.0,159.1979,159.3928,159.0118,159.0295,274113.0
2020-04-17 09:30:00,182.32,183.78,181.21,183.69,393966.0,161.5279,162.8214,160.5445,162.7417,393966.0
2020-04-17 09:35:00,183.65,184.46,183.25,184.02,163654.0,162.7063,163.4239,162.3519,163.0341,163654.0
2020-04-17 09:40:00,184.0,184.1,182.05,182.69,176931.0,163.0163,163.1049,161.2887,161.8557,176931.0
2020-04-17 09:45:00,182.74,183.46,182.38,182.39,77044.0,161.9,162.5379,161.5811,161.5899,77044.0
2020-04-17 09:50:00,182.44,182.72,182.02,182.4,138981.0,161.6342,161.8823,161.2621,161.5988,138981.0
2020-04-17 09:55:00,182.47,182.87,181.78,182.0,165746.0,161.6608,162.0152,161.0495,161.2444,165746.0
2020-04-17 10:00:00,182.0,182.3,181.4,182.0,62117.0,161.2444,161.5102,160.7129,161.2444,62117.0
2020-04-17 10:05:00,182.01,182.36,181.69,182.06,88839.0,161.2533,161.5634,160.9698,161.2976,88839.0
2020-04-17 10:10:00,182.03,182.31,181.24,181.62,51765.0,161.271,161.5191,160.5711,160.9078,51765.0
2020-04-17 10:15:00,181.56,181.72,181.01,181.11,46586.0,160.8546,160.9964,160.3673,160.4559,46586.0
2020-04-17 10:20:00,181.0,181.88,180.5,181.59,70332.0,160.3585,161.1381,159.9155,160.8812,70332.0
2020-04-17 10:25:00,181.46,181.54,181.0,181.06,36595.0,160.766,160.8369,160.3585,160.4116,36595.0
2020-04-17 10:30:00,181.06,181.38,180.64,180.76,159195.0,160.4116,160.6951,160.0395,160.1458,159195.0
2020-04-17 10:35:00,180.72,180.97,180.22,180.59,193227.0,160.1104,160.3319,159.6674,159.9952,193227.0
2020-04-17 10:40:00,180.67,181.32,180.51,181.32,103566.0,160.0661,160.642,159.9243,160.642,103566.0
2020-04-17 10:45:00,181.33,181.33,180.3,180.41,203799.0,160.6508,160.6508,159.7383,159.8358,203799.0
2020-04-17 10:50:00,180.36,181.67,180.35,181.59,24768.0,159.7915,160.9521,159.7826,160.8812,24768.0
2020-04-17 10:55:00,181.72,181.75,181.18,181.2,28883.0,160.9964,161.0229,160.5179,160.5357,28883.0
2020-04-17 11:00:00,181.19,181.71,181.13,181.25,49033.0,160.5268,160.9875,160.4736,160.58,49033.0
2020-04-17 11:05:00,181.22,181.55,180.96,181.18,26450.0,160.5534,160.8457,160.323,160.5179,26450.0
2020-04-17 11:10:00,181.09,181.65,181.06,181.6,19204.0,160.4382,160.9343,160.4116,160.89,19204.0
2020-04-17 11:15:00,181.59,181.85,180.95,181.36,30035.0,160.8812,161.1115,160.3142,160.6774,30035.0
2020-04-17 11:20:00,181.27,181.8,181.22,181.62,16127.0,160.5977,161.0672,160.5534,160.9078,16127.0
2020-04-17 11:25:00,181.58,181.58,181.1,181.35,16744.0,160.8723,160.8723,160.4471,160.6686,16744.0
2020-04-17 11:30:00,181.42,181.84,181.39,181.74,32084.0,160.7306,161.1027,160.704,161.0141,32084.0
2020-04-17 11:35:00,181.81,181.83,181.3,181.43,29935.0,161.0761,161.0938,160.6243,160.7394,29935.0
2020-04-17 11:40:00,181.55,181.61,180.9,180.9,25879.0,160.8457,160.8989,160.2699,160.2699,25879.0
2020-04-17 11:45:00,180.98,181.23,180.89,181.18,34533.0,160.3407,160.5622,160.261,160.5179,34533.0
2020-04-17 11:50:00,181.16,181.46,180.95,181.27,23577.0,160.5002,160.766,160.3142,160.5977,23577.0
2020-04-17 11:55:00,181.25,181.65,181.12,181.63,24857.0,160.58,160.9343,160.4648,160.9166,24857.0
2020-04-17 12:00:00,181.65,181.7,181.24,181.64,41696.0,160.9343,160.9786,160.5711,160.9255,41696.0
2020-04-17 12:05:00,181.64,181.8,181.31,181.31,32535.0,160.9255,161.0672,160.6331,160.6331,32535.0
2020-04-17 12:10:00,181.28,181.54,181.22,181.41,16977.0,160.6065,160.8369,160.5534,160.7217,16977.0
2020-04-17 12:15:00,181.47,181.67,181.34,181.38,45027.0,160.7749,160.9521,160.6597,160.6951,45027.0
2020-04-17 12:20:00,181.37,181.49,181.12,181.38,15576.0,160.6863,160.7926,160.4648,160.6951,15576.0
2020-04-17 12:25:00,181.31,181.54,181.17,181.4,14918.0,160.6331,160.8369,160.5091,160.7129,14918.0
2020-04-17 12:30:00,181.41,181.66,181.27,181.38,15660.0,160.7217,160.9432,160.5977,160.6951,15660.0
2020-04-17 12:35:00,181.36,181.89,181.36,181.85,17975.0,160.6774,161.147,160.6774,161.1115,17975.0
2020-04-17 12:40:00,181.82,182.1,181.8,181.91,26627.0,161.085,161.333,161.0672,161.1647,26627.0
2020-04-17 12:45:00,181.99,182.26,181.84,182.21,22042.0,161.2356,161.4748,161.1027,161.4305,22042.0
2020-04-17 12:50:00,182.27,182.41,182.18,182.25,19049.0,161.4836,161.6077,161.4039,161.4659,19049.0
2020-04-17 12:55:00,182.28,182.33,182.04,182.08,10921.0,161.4925,161.5368,161.2799,161.3153,10921.0
2020-04-17 13:00:00,182.1,182.65,182.05,182.58,25790.0,161.333,161.8203,161.2887,161.7583,25790.0
2020-04-17 13:05:00,182.56,182.75,182.5,182.57,17605.0,161.7406,161.9089,161.6874,161.7494,17605.0
2020-04-17 13:10:00,182.58,182.63,182.39,182.46,14036.0,161.7583,161.8026,161.5899,161.652,14036.0
2020-04-17 13:15:00,182.5,182.8,182.5,182.76,26974.0,161.6874,161.9532,161.6874,161.9178,26974.0
2020-04-17 13:20:00,182.69,182.78,182.48,182.61,15326.0,161.8557,161.9355,161.6697,161.7849,15326.0
2020-04-17 13:25:00,182.61,182.88,182.5,182.5,16803.0,161.7849,162.0241,161.6874,161.6874,16803.0
2020-04-17 13:30:00,182.54,182.85,182.54,182.69,16567.0,161.7228,161.9975,161.7228,161.8557,16567.0
2020-04-17 13:35:00,182.67,183.06,182.61,182.93,41847.0,161.838,162.1835,161.7849,162.0684,41847.0
2020-04-17 13:40:00,182.93,182.96,182.75,182.91,16674.0,162.0684,162.0949,161.9089,162.0506,16674.0
2020-04-17 13:45:00,182.94,182.94,182.38,182.38,16362.0,162.0772,162.0772,161.5811,161.5811,16362.0
2020-04-17 13:50:00,182.39,182.67,182.37,182.63,15284.0,161.5899,161.838,161.5722,161.8026,15284.0
2020-04-17 13:55:00,182.63,182.84,182.6,182.84,18028.0,161.8026,161.9886,161.776,161.9886,18028.0
2020-04-17 14:00:00,182.84,182.84,182.08,182.16,20468.0,161.9886,161.9886,161.3153,161.3862,20468.0
2020-04-17 14:05:00,182.16,182.41,182.1,182.35,18588.0,161.3862,161.6077,161.333,161.5545,18588.0
2020-04-17 14:10:00,182.32,182.38,181.93,182.06,18362.0,161.5279,161.5811,161.1824,161.2976,18362.0
2020-04-17 14:15:00,182.1,182.42,181.95,182.41,15227.0,161.333,161.6165,161.2001,161.6077,15227.0
2020-04-17 14:20:00,182.34,182.73,182.34,182.59,15189.0,161.5457,161.8912,161.5457,161.7671,15189.0
2020-04-17 14:25:00,182.56,182.69,182.44,182.51,7120.0,161.7406,161.8557,161.6342,161.6963,7120.0
2020-04-17 14:30:00,182.48,182.48,182.28,182.45,11931.0,161.6697,161.6697,161.4925,161.6431,11931.0
2020-04-17 14:35:00,182.47,182.53,182.06,182.53,31575.0,161.6608,161.714,161.2976,161.714,31575.0
2020-04-17 14:40:00,182.5,182.67,182.37,182.56,26876.0,161.6874,161.838,161.5722,161.7406,26876.0
2020-04-17 14:45:00,182.52,182.81,182.43,182.8,33394.0,161.7051,161.9621,161.6254,161.9532,33394.0
2020-04-17 14:50:00,182.85,182.87,182.4,182.42,31078.0,161.9975,162.0152,161.5988,161.6165,31078.0
2020-04-17 14:55:00,182.44,183.09,182.43,183.06,20053.0,161.6342,162.2101,161.6254,162.1835,20053.0
2020-04-17 15:00:00,183.09,183.46,183.01,183.39,29229.0,162.2101,162.5379,162.1392,162.4759,29229.0
2020-04-17 15:05:00,183.37,183.83,183.31,183.81,36115.0,162.4582,162.8657,162.405,162.848,36115.0
2020-04-17 15:10:00,183.81,184.2,183.78,184.15,43448.0,162.848,163.1935,162.8214,163.1492,43448.0
2020-04-17 15:15:00,184.16,184.56,184.12,184.48,66937.0,163.1581,163.5125,163.1227,163.4416,66937.0
2020-04-17 15:20:00,184.45,184.5,183.77,183.78,30451.0,163.415,163.4593,162.8126,162.8214,30451.0
2020-04-17 15:25:00,183.78,184.24,183.76,184.2,35127.0,162.8214,163.229,162.8037,163.1935,35127.0
2020-04-17 15:30:00,184.24,184.8,184.2,184.46,58636.0,163.229,163.7251,163.1935,163.4239,58636.0
2020-04-17 15:35:00,184.48,185.15,184.48,184.99,60012.0,163.4416,164.0352,163.4416,163.8934,60012.0
2020-04-17 15:40:00,185.01,185.44,185.0,185.42,73275.0,163.9112,164.2921,163.9023,164.2744,73275.0
2020-04-17 15:45:00,185.42,185.95,185.36,185.66,87161.0,164.2744,164.744,164.2212,164.487,87161.0
2020-04-17 15:50:00,185.68,186.81,185.66,186.31,150396.0,164.5048,165.5059,164.487,165.0629,150396.0
2020-04-17 15:55:00,186.31,186.38,185.74,186.0,236290.0,165.0629,165.1249,164.5579,164.7883,236290.0
2020-04-20 09:30:00,184.45,184.72,183.56,184.27,111404.0,163.415,163.6542,162.6265,163.2556,111404.0
2020-04-20 09:35:00,184.12,184.34,183.68,183.89,28020.0,163.1227,163.3176,162.7328,162.9189,28020.0
2020-04-20 09:40:00,183.86,184.16,183.62,183.81,30341.0,162.8923,163.1581,162.6797,162.848,30341.0
2020-04-20 09:45:00,183.95,185.69,183.86,185.01,37416.0,162.972,164.5136,162.8923,163.9112,37416.0
2020-04-20 09:50:00,185.02,185.19,184.39,184.53,47326.0,163.92,164.0706,163.3619,163.4859,47326.0
2020-04-20 09:55:00,184.61,185.12,184.18,184.31,22758.0,163.5568,164.0086,163.1758,163.291,22758.0
2020-04-20 10:00:00,184.4,184.9,184.22,184.85,27135.0,163.3707,163.8137,163.2113,163.7694,27135.0
2020-04-20 10:05:00,184.94,185.23,184.69,184.95,24210.0,163.8491,164.1061,163.6277,163.858,24210.0
2020-04-20 10:10:00,184.96,185.33,184.85,185.18,27920.0,163.8669,164.1947,163.7694,164.0618,27920.0
2020-04-20 10:15:00,185.13,185.21,184.75,185.1,27713.0,164.0175,164.0884,163.6808,163.9909,27713.0
2020-04-20 10:20:00,185.01,185.11,184.14,184.14,25711.0,163.9112,163.9998,163.1404,163.1404,25711.0
2020-04-20 10:25:00,184.2,184.29,183.79,183.83,18423.0,163.1935,163.2733,162.8303,162.8657,18423.0
2020-04-20 10:30:00,183.81,184.01,183.7,183.7,28226.0,162.848,163.0252,162.7506,162.7506,28226.0
2020-04-20 10:35:00,183.72,184.0,183.36,183.81,33899.0,162.7683,163.0163,162.4493,162.848,33899.0
2020-04-20 10:40:00,183.79,184.36,183.68,184.18,22898.0,162.8303,163.3353,162.7328,163.1758,22898.0
2020-04-20 10:45:00,184.21,184.94,184.15,184.72,53137.0,163.2024,163.8491,163.1492,163.6542,53137.0
2020-04-20 10:50:00,184.71,184.95,184.16,184.21,26516.0,163.6454,163.858,163.1581,163.2024,26516.0
2020-04-20 10:55:00,184.25,184.81,184.21,184.53,16172.0,163.2378,163.734,163.2024,163.4859,16172.0
2020-04-20 11:00:00,184.5,184.89,184.27,184.35,30044.0,163.4593,163.8048,163.2556,163.3264,30044.0
2020-04-20 11:05:00,184.37,184.69,184.23,184.63,16921.0,163.3441,163.6277,163.2201,163.5745,16921.0
2020-04-20 11:10:00,184.64,184.74,184.33,184.69,13417.0,163.5834,163.672,163.3087,163.6277,13417.0
2020-04-20 11:15:00,184.69,184.79,184.59,184.61,18058.0,163.6277,163.7163,163.5391,163.5568,18058.0
2020-04-20 11:20:00,184.64,185.3,184.56,185.03,17898.0,163.5834,164.1681,163.5125,163.9289,17898.0
2020-04-20 11:25:00,185.03,185.08,184.5,184.54,16036.0,163.9289,163.9732,163.4593,163.4948,16036.0
2020-04-20 11:30:00,184.5,184.7,184.27,184.66,15448.0,163.4593,163.6365,163.2556,163.6011,15448.0
2020-04-20 11:35:00,184.66,185.78,184.58,185.61,182227.0,163.6011,164.5933,163.5302,164.4427,182227.0
2020-04-20 11:40:00,185.62,185.62,185.02,185.13,19605.0,164.4516,164.4516,163.92,164.0175,19605.0
2020-04-20 11:45:00,185.14,185.21,184.97,185.06,14988.0,164.0263,164.0884,163.8757,163.9555,14988.0
2020-04-20 11:50:00,185.07,185.2,184.97,185.04,19353.0,163.9643,164.0795,163.8757,163.9377,19353.0
2020-04-20 11:55:00,185.0,185.15,184.83,185.12,21862.0,163.9023,164.0352,163.7517,164.0086,21862.0
2020-04-20 12:00:00,185.11,185.2,184.7,184.9,17222.0,163.9998,164.0795,163.6365,163.8137,17222.0
2020-04-20 12:05:00,184.91,184.94,184.51,184.51,21702.0,163.8226,163.8491,163.4682,163.4682,21702.0
2020-04-20 12:10:00,184.56,184.89,184.42,184.57,19642.0,163.5125,163.8048,163.3884,163.5213,19642.0
2020-04-20 12:15:00,184.58,184.74,184.5,184.61,13460.0,163.5302,163.672,163.4593,163.5568,13460.0
2020-04-20 12:20:00,184.61,184.97,184.55,184.65,21002.0,163.5568,163.8757,163.5036,163.5922,21002.0
2020-04-20 12:25:00,184.7,184.83,184.53,184.58,21427.0,163.6365,163.7517,163.4859,163.5302,21427.0
2020-04-20 12:30:00,184.7,184.98,184.7,184.92,12726.0,163.6365,163.8846,163.6365,163.8314,12726.0
2020-04-20 12:35:00,184.89,185.0,184.78,184.96,26474.0,163.8048,163.9023,163.7074,163.8669,26474.0
2020-04-20 12:40:00,184.93,184.96,184.68,184.87,11758.0,163.8403,163.8669,163.6188,163.7871,11758.0
2020-04-20 12:45:00,184.8,185.26,184.65,185.21,17566.0,163.7251,164.1327,163.5922,164.0884,17566.0
2020-04-20 12:50:00,185.19,185.19,184.78,184.91,8294.0,164.0706,164.0706,163.7074,163.8226,8294.0
2020-04-20 12:55:00,184.91,185.09,184.69,184.85,100953.0,163.8226,163.982,163.6277,163.7694,100953.0
2020-04-20 13:00:00,184.77,184.77,184.15,184.31,22627.0,163.6985,163.6985,163.1492,163.291,22627.0
2020-04-20 13:05:00,184.3,184.4,184.07,184.09,12855.0,163.2821,163.3707,163.0784,163.0961,12855.0
2020-04-20 13:10:00,184.0,184.15,183.86,183.91,21609.0,163.0163,163.1492,162.8923,162.9366,21609.0
2020-04-20 13:15:00,183.9,184.16,183.83,183.84,14404.0,162.9277,163.1581,162.8657,162.8746,14404.0
2020-04-20 13:20:00,183.88,184.0,183.74,183.77,12645.0,162.91,163.0163,162.786,162.8126,12645.0
2020-04-20 13:25:00,183.74,184.27,183.74,184.27,13970.0,162.786,163.2556,162.786,163.2556,13970.0
2020-04-20 13:30:00,184.27,184.47,184.16,184.46,13615.0,163.2556,163.4327,163.1581,163.4239,13615.0
2020-04-20 13:35:00,184.44,184.47,184.18,184.43,11853.0,163.4062,163.4327,163.1758,163.3973,11853.0
2020-04-20 13:40:00,184.47,184.59,184.22,184.27,22372.0,163.4327,163.5391,163.2113,163.2556,22372.0
2020-04-20 13:45:00,184.34,184.34,183.92,184.01,8849.0,163.3176,163.3176,162.9455,163.0252,8849.0
2020-04-20 13:50:00,184.17,184.34,184.02,184.08,8597.0,163.167,163.3176,163.0341,163.0872,8597.0
2020-04-20 13:55:00,184.06,184.36,184.02,184.26,12887.0,163.0695,163.3353,163.0341,163.2467,12887.0
2020-04-20 14:00:00,184.25,184.56,184.15,184.5,11569.0,163.2378,163.5125,163.1492,163.4593,11569.0
2020-04-20 14:05:00,184.53,184.69,184.44,184.5,12265.0,163.4859,163.6277,163.4062,163.4593,12265.0
2020-04-20 14:10:00,184.5,184.55,183.7,183.79,15641.0,163.4593,163.5036,162.7506,162.8303,15641.0
2020-04-20 14:15:00,183.75,183.91,183.44,183.44,23594.0,162.7949,162.9366,162.5202,162.5202,23594.0
2020-04-20 14:20:00,183.49,183.51,183.17,183.26,16847.0,162.5645,162.5822,162.281,162.3607,16847.0
2020-04-20 14:25:00,183.32,183.35,182.93,182.95,22609.0,162.4139,162.4405,162.0684,162.0861,22609.0
2020-04-20 14:30:00,182.97,183.58,182.95,183.15,18820.0,162.1038,162.6442,162.0861,162.2633,18820.0
2020-04-20 14:35:00,183.09,183.57,183.09,183.18,16819.0,162.2101,162.6354,162.2101,162.2899,16819.0
2020-04-20 14:40:00,183.26,183.31,182.89,183.01,12907.0,162.3607,162.405,162.0329,162.1392,12907.0
2020-04-20 14:45:00,183.0,183.46,182.73,183.41,35271.0,162.1304,162.5379,161.8912,162.4936,35271.0
2020-04-20 14:50:00,183.38,183.57,182.94,182.94,16802.0,162.467,162.6354,162.0772,162.0772,16802.0
2020-04-20 14:55:00,182.97,182.97,182.1,182.15,39234.0,162.1038,162.1038,161.333,161.3773,39234.0
2020-04-20 15:00:00,182.12,182.72,181.91,182.22,31555.0,161.3507,161.8823,161.1647,161.4393,31555.0
2020-04-20 15:05:00,182.28,182.5,181.59,182.35,28893.0,161.4925,161.6874,160.8812,161.5545,28893.0
2020-04-20 15:10:00,182.45,182.61,182.12,182.33,21198.0,161.6431,161.7849,161.3507,161.5368,21198.0
2020-04-20 15:15:00,182.27,182.57,182.0,182.04,21131.0,161.4836,161.7494,161.2444,161.2799,21131.0
2020-04-20 15:20:00,182.13,182.71,182.01,182.64,20306.0,161.3596,161.8735,161.2533,161.8114,20306.0
2020-04-20 15:25:00,182.59,182.71,182.22,182.66,24857.0,161.7671,161.8735,161.4393,161.8292,24857.0
2020-04-20 15:30:00,182.69,183.39,182.48,183.31,37326.0,161.8557,162.4759,161.6697,162.405,37326.0
2020-04-20 15:35:00,183.32,183.32,182.6,182.61,25886.0,162.4139,162.4139,161.776,161.7849,25886.0
2020-04-20 15:40:00,182.63,182.92,182.43,182.72,31730.0,161.8026,162.0595,161.6254,161.8823,31730.0
2020-04-20 15:45:00,182.69,182.87,182.41,182.65,35284.0,161.8557,162.0152,161.6077,161.8203,35284.0
2020-04-20 15:50:00,182.54,182.67,181.66,181.9,123298.0,161.7228,161.838,160.9432,161.1558,123298.0
2020-04-20 15:55:00,181.9,182.07,181.55,181.65,157585.0,161.1558,161.3064,160.8457,160.9343,157585.0
2020-04-21 09:30:00,177.37,179.39,176.63,178.6,166461.0,157.1424,158.9321,156.4868,158.2322,166461.0
2020-04-21 09:35:00,178.42,178.98,177.61,177.76,37713.0,158.0727,158.5688,157.3551,157.488,37713.0
2020-04-21 09:40:00,177.75,178.28,177.27,177.36,43296.0,157.4791,157.9487,157.0538,157.1336,43296.0
2020-04-21 09:45:00,177.33,178.44,177.15,178.1,47062.0,157.107,158.0904,156.9475,157.7892,47062.0
2020-04-21 09:50:00,178.1,178.1,177.51,178.07,33307.0,157.7892,157.7892,157.2665,157.7626,33307.0
2020-04-21 09:55:00,178.05,178.48,177.84,178.31,34735.0,157.7449,158.1259,157.5588,157.9752,34735.0
2020-04-21 10:00:00,178.18,178.49,177.16,177.57,47791.0,157.8601,158.1347,156.9564,157.3196,47791.0
2020-04-21 10:05:00,177.51,177.55,177.07,177.32,32221.0,157.2665,157.3019,156.8767,157.0981,32221.0
2020-04-21 10:10:00,177.35,177.68,176.89,176.97,53257.0,157.1247,157.4171,156.7172,156.7881,53257.0
2020-04-21 10:15:00,176.94,178.05,176.88,177.8,52682.0,156.7615,157.7449,156.7083,157.5234,52682.0
2020-04-21 10:20:00,177.77,178.04,177.4,177.88,30167.0,157.4968,157.736,157.169,157.5943,30167.0
2020-04-21 10:25:00,177.92,178.4,177.53,178.4,26241.0,157.6297,158.055,157.2842,158.055,26241.0
2020-04-21 10:30:00,178.39,178.56,177.45,177.78,30875.0,158.0461,158.1967,157.2133,157.5057,30875.0
2020-04-21 10:35:00,177.83,178.23,177.72,178.12,26525.0,157.55,157.9044,157.4525,157.8069,26525.0
2020-04-21 10:40:00,178.07,178.09,177.73,178.03,38177.0,157.7626,157.7803,157.4614,157.7272,38177.0
2020-04-21 10:45:00,178.05,178.37,177.83,177.88,25504.0,157.7449,158.0284,157.55,157.5943,25504.0
2020-04-21 10:50:00,177.86,178.02,177.28,177.42,32050.0,157.5766,157.7183,157.0627,157.1867,32050.0
2020-04-21 10:55:00,177.44,177.82,177.38,177.64,65121.0,157.2045,157.5411,157.1513,157.3816,65121.0
2020-04-21 11:00:00,177.59,177.73,177.15,177.56,93440.0,157.3373,157.4614,156.9475,157.3108,93440.0
2020-04-21 11:05:00,177.55,177.75,177.08,177.49,44483.0,157.3019,157.4791,156.8855,157.2488,44483.0
2020-04-21 11:10:00,177.44,177.55,176.84,176.91,27248.0,157.2045,157.3019,156.6729,156.7349,27248.0
2020-04-21 11:15:00,176.85,176.93,176.57,176.87,48821.0,156.6817,156.7526,156.4337,156.6995,48821.0
2020-04-21 11:20:00,176.92,177.62,176.83,177.28,39453.0,156.7438,157.3639,156.664,157.0627,39453.0
2020-04-21 11:25:00,177.26,177.37,176.74,176.82,45288.0,157.045,157.1424,156.5843,156.6552,45288.0
2020-04-21 11:30:00,176.83,177.3,176.6,176.96,46065.0,156.664,157.0804,156.4603,156.7792,46065.0
2020-04-21 11:35:00,176.93,176.93,176.32,176.59,29916.0,156.7526,156.7526,156.2122,156.4514,29916.0
2020-04-21 11:40:00,176.54,176.62,176.18,176.27,29708.0,156.4071,156.478,156.0881,156.1679,29708.0
2020-04-21 11:45:00,176.28,176.54,176.1,176.49,26420.0,156.1767,156.4071,156.0173,156.3628,26420.0
2020-04-21 11:50:00,176.48,177.0,176.28,177.0,99386.0,156.3539,156.8146,156.1767,156.8146,99386.0
2020-04-21 11:55:00,177.0,177.54,176.9,177.42,38231.0,156.8146,157.2931,156.726,157.1867,38231.0
2020-04-21 12:00:00,177.44,177.45,177.01,177.26,18505.0,157.2045,157.2133,156.8235,157.045,18505.0
2020-04-21 12:05:00,177.28,177.66,177.28,177.38,23721.0,157.0627,157.3994,157.0627,157.1513,23721.0
2020-04-21 12:10:00,177.46,177.76,177.34,177.5,21146.0,157.2222,157.488,157.1159,157.2576,21146.0
2020-04-21 12:15:00,177.52,177.7,177.33,177.65,23073.0,157.2753,157.4348,157.107,157.3905,23073.0
2020-04-21 12:20:00,177.68,177.68,177.01,177.03,20757.0,157.4171,157.4171,156.8235,156.8412,20757.0
2020-04-21 12:25:00,177.07,177.31,177.04,177.13,15686.0,156.8767,157.0893,156.8501,156.9298,15686.0
2020-04-21 12:30:00,177.1,177.19,176.9,176.97,18209.0,156.9032,156.983,156.726,156.7881,18209.0
2020-04-21 12:35:00,176.96,177.02,176.68,176.76,14437.0,156.7792,156.8324,156.5311,156.602,14437.0
2020-04-21 12:40:00,176.8,177.06,176.74,176.8,13717.0,156.6374,156.8678,156.5843,156.6374,13717.0
2020-04-21 12:45:00,176.82,176.98,176.49,176.9,14502.0,156.6552,156.7969,156.3628,156.726,14502.0
2020-04-21 12:50:00,176.98,177.58,176.98,177.28,24427.0,156.7969,157.3285,156.7969,157.0627,24427.0
2020-04-21 12:55:00,177.28,177.41,177.09,177.32,15687.0,157.0627,157.1779,156.8944,157.0981,15687.0
2020-04-21 13:00:00,177.42,177.93,177.36,177.85,24310.0,157.1867,157.6386,157.1336,157.5677,24310.0
2020-04-21 13:05:00,177.81,177.95,177.65,177.89,16443.0,157.5323,157.6563,157.3905,157.6031,16443.0
2020-04-21 13:10:00,177.95,178.14,177.85,177.87,11970.0,157.6563,157.8246,157.5677,157.5854,11970.0
2020-04-21 13:15:00,177.89,178.42,177.89,178.15,18676.0,157.6031,158.0727,157.6031,157.8335,18676.0
2020-04-21 13:20:00,178.2,178.8,178.16,178.51,17524.0,157.8778,158.4094,157.8423,158.1524,17524.0
2020-04-21 13:25:00,178.52,178.75,178.49,178.73,16239.0,158.1613,158.3651,158.1347,158.3473,16239.0
2020-04-21 13:30:00,178.8,178.83,178.52,178.74,14499.0,158.4094,158.4359,158.1613,158.3562,14499.0
2020-04-21 13:35:00,178.71,179.2,178.51,179.16,16303.0,158.3296,158.7637,158.1524,158.7283,16303.0
2020-04-21 13:40:00,179.14,179.17,178.66,178.71,14808.0,158.7106,158.7372,158.2853,158.3296,14808.0
2020-04-21 13:45:00,178.65,178.73,178.2,178.25,16508.0,158.2765,158.3473,157.8778,157.9221,16508.0
2020-04-21 13:50:00,178.25,178.56,178.21,178.44,13455.0,157.9221,158.1967,157.8866,158.0904,13455.0
2020-04-21 13:55:00,178.49,178.5,177.96,178.18,14273.0,158.1347,158.1436,157.6652,157.8601,14273.0
2020-04-21 14:00:00,178.1,178.3,177.96,178.23,16721.0,157.7892,157.9664,157.6652,157.9044,16721.0
2020-04-21 14:05:00,178.2,178.64,178.03,178.5,20215.0,157.8778,158.2676,157.7272,158.1436,20215.0
2020-04-21 14:10:00,178.46,178.65,178.39,178.59,13067.0,158.1081,158.2765,158.0461,158.2233,13067.0
2020-04-21 14:15:00,178.63,178.69,178.19,178.44,14196.0,158.2587,158.3119,157.8689,158.0904,14196.0
2020-04-21 14:20:00,178.4,179.31,178.21,179.04,20174.0,158.055,158.8612,157.8866,158.622,20174.0
2020-04-21 14:25:00,179.04,179.21,178.73,178.74,11828.0,158.622,158.7726,158.3473,158.3562,11828.0
2020-04-21 14:30:00,178.75,178.84,178.4,178.5,13209.0,158.3651,158.4448,158.055,158.1436,13209.0
2020-04-21 14:35:00,178.52,178.55,178.04,178.19,16210.0,158.1613,158.1879,157.736,157.8689,16210.0
2020-04-21 14:40:00,178.18,178.18,177.56,177.7,13089.0,157.8601,157.8601,157.3108,157.4348,13089.0
2020-04-21 14:45:00,177.75,178.17,177.66,177.9,13967.0,157.4791,157.8512,157.3994,157.612,13967.0
2020-04-21 14:50:00,177.89,178.19,177.82,178.08,13047.0,157.6031,157.8689,157.5411,157.7715,13047.0
2020-04-21 14:55:00,178.08,178.09,177.72,177.8,16642.0,157.7715,157.7803,157.4525,157.5234,16642.0
2020-04-21 15:00:00,177.87,178.24,177.87,178.12,21629.0,157.5854,157.9132,157.5854,157.8069,21629.0
2020-04-21 15:05:00,178.18,178.18,177.1,177.3,20574.0,157.8601,157.8601,156.9032,157.0804,20574.0
2020-04-21 15:10:00,177.35,177.72,177.26,177.72,21053.0,157.1247,157.4525,157.045,157.4525,21053.0
2020-04-21 15:15:00,177.76,178.49,177.71,178.48,55258.0,157.488,158.1347,157.4437,158.1259,55258.0
2020-04-21 15:20:00,178.47,178.64,178.29,178.32,24346.0,158.117,158.2676,157.9575,157.9841,24346.0
2020-04-21 15:25:00,178.34,178.5,178.11,178.25,32357.0,158.0018,158.1436,157.798,157.9221,32357.0
2020-04-21 15:30:00,178.21,178.53,177.91,178.39,30766.0,157.8866,158.1702,157.6209,158.0461,30766.0
2020-04-21 15:35:00,178.34,179.06,178.33,178.62,49987.0,158.0018,158.6397,157.993,158.2499,49987.0
2020-04-21 15:40:00,178.62,178.81,178.51,178.65,45872.0,158.2499,158.4182,158.1524,158.2765,45872.0
2020-04-21 15:45:00,178.62,178.66,178.26,178.32,53184.0,158.2499,158.2853,157.9309,157.9841,53184.0
2020-04-21 15:50:00,178.23,178.33,177.15,177.19,116666.0,157.9044,157.993,156.9475,156.983,116666.0
2020-04-21 15:55:00,177.21,178.12,177.15,177.6,199074.0,157.0007,157.8069,156.9475,157.3462,199074.0
2020-04-22 09:30:00,180.75,183.0,180.75,182.73,174843.0,160.137,162.1304,160.137,161.8912,174843.0
2020-04-22 09:35:00,182.9,183.22,181.51,182.8,63351.0,162.0418,162.3253,160.8103,161.9532,63351.0
2020-04-22 09:40:00,182.7,183.26,182.41,182.95,37695.0,161.8646,162.3607,161.6077,162.0861,37695.0
2020-04-22 09:45:00,182.96,183.11,181.86,182.23,61244.0,162.0949,162.2278,161.1204,161.4482,61244.0
2020-04-22 09:50:00,182.36,182.43,181.62,182.04,45507.0,161.5634,161.6254,160.9078,161.2799,45507.0
2020-04-22 09:55:00,182.02,182.73,181.86,182.71,59456.0,161.2621,161.8912,161.1204,161.8735,59456.0
2020-04-22 10:00:00,182.64,182.96,182.03,182.18,34033.0,161.8114,162.0949,161.271,161.4039,34033.0
2020-04-22 10:05:00,182.25,182.62,182.07,182.22,44761.0,161.4659,161.7937,161.3064,161.4393,44761.0
2020-04-22 10:10:00,182.23,182.61,182.19,182.24,27444.0,161.4482,161.7849,161.4128,161.4571,27444.0
2020-04-22 10:15:00,182.28,182.5,182.21,182.45,20651.0,161.4925,161.6874,161.4305,161.6431,20651.0
2020-04-22 10:20:00,182.5,182.93,182.34,182.85,31999.0,161.6874,162.0684,161.5457,161.9975,31999.0
2020-04-22 10:25:00,182.83,183.36,182.76,183.22,40374.0,161.9798,162.4493,161.9178,162.3253,40374.0
2020-04-22 10:30:00,183.24,183.61,182.93,183.58,34204.0,162.343,162.6708,162.0684,162.6442,34204.0
2020-04-22 10:35:00,183.62,184.39,183.62,184.08,57179.0,162.6797,163.3619,162.6797,163.0872,57179.0
2020-04-22 10:40:00,184.2,184.22,183.77,183.95,19868.0,163.1935,163.2113,162.8126,162.972,19868.0
2020-04-22 10:45:00,183.98,184.0,183.34,183.51,29530.0,162.9986,163.0163,162.4316,162.5822,29530.0
2020-04-22 10:50:00,183.48,183.55,182.98,183.09,20315.0,162.5556,162.6177,162.1127,162.2101,20315.0
2020-04-22 10:55:00,183.09,183.33,182.97,183.17,18328.0,162.2101,162.4228,162.1038,162.281,18328.0
2020-04-22 11:00:00,183.24,183.58,183.22,183.58,28509.0,162.343,162.6442,162.3253,162.6442,28509.0
2020-04-22 11:05:00,183.6,183.88,183.25,183.7,37873.0,162.662,162.91,162.3519,162.7506,37873.0
2020-04-22 11:10:00,183.68,184.05,183.35,183.95,153710.0,162.7328,163.0606,162.4405,162.972,153710.0
2020-04-22 11:15:00,183.91,184.46,183.88,184.39,32913.0,162.9366,163.4239,162.91,163.3619,32913.0
2020-04-22 11:20:00,184.39,184.45,184.0,184.23,21016.0,163.3619,163.415,163.0163,163.2201,21016.0
2020-04-22 11:25:00,184.16,184.27,183.6,183.66,26340.0,163.1581,163.2556,162.662,162.7151,26340.0
2020-04-22 11:30:00,183.6,183.99,183.52,183.84,21587.0,162.662,163.0075,162.5911,162.8746,21587.0
2020-04-22 11:35:00,183.79,184.3,183.67,184.29,26850.0,162.8303,163.2821,162.724,163.2733,26850.0
2020-04-22 11:40:00,184.26,184.88,184.11,184.78,42069.0,163.2467,163.796,163.1138,163.7074,42069.0
2020-04-22 11:45:00,184.75,184.76,184.45,184.59,18020.0,163.6808,163.6897,163.415,163.5391,18020.0
2020-04-22 11:50:00,184.6,184.71,184.37,184.64,22162.0,163.5479,163.6454,163.3441,163.5834,22162.0
2020-04-22 11:55:00,184.61,184.65,184.29,184.54,48494.0,163.5568,163.5922,163.2733,163.4948,48494.0
2020-04-22 12:00:00,184.59,185.38,184.59,185.38,54397.0,163.5391,164.239,163.5391,164.239,54397.0
2020-04-22 12:05:00,185.34,185.56,185.2,185.55,44577.0,164.2035,164.3984,164.0795,164.3896,44577.0
2020-04-22 12:10:00,185.53,185.76,185.45,185.51,38957.0,164.3719,164.5756,164.301,164.3541,38957.0
2020-04-22 12:15:00,185.54,186.24,185.54,186.2,46961.0,164.3807,165.0009,164.3807,164.9655,46961.0
2020-04-22 12:20:00,186.24,186.59,186.08,186.15,48932.0,165.0009,165.311,164.8591,164.9212,48932.0
2020-04-22 12:25:00,186.13,186.33,186.06,186.25,25095.0,164.9034,165.0806,164.8414,165.0097,25095.0
2020-04-22 12:30:00,186.27,186.3,185.9,186.19,40973.0,165.0275,165.054,164.6997,164.9566,40973.0
2020-04-22 12:35:00,186.19,186.38,186.13,186.38,17903.0,164.9566,165.1249,164.9034,165.1249,17903.0
2020-04-22 12:40:00,186.37,186.61,186.34,186.44,30657.0,165.1161,165.3287,165.0895,165.1781,30657.0
2020-04-22 12:45:00,186.43,186.69,186.41,186.66,28345.0,165.1692,165.3996,165.1515,165.373,28345.0
2020-04-22 12:50:00,186.63,186.8,186.41,186.58,23970.0,165.3464,165.497,165.1515,165.3021,23970.0
2020-04-22 12:55:00,186.59,186.65,186.2,186.36,32564.0,165.311,165.3641,164.9655,165.1072,32564.0
2020-04-22 13:00:00,186.37,186.47,186.02,186.11,24824.0,165.1161,165.2047,164.806,164.8857,24824.0
2020-04-22 13:05:00,186.11,186.19,185.79,186.19,26929.0,164.8857,164.9566,164.6022,164.9566,26929.0
2020-04-22 13:10:00,186.2,186.25,186.1,186.12,13758.0,164.9655,165.0097,164.8769,164.8946,13758.0
2020-04-22 13:15:00,186.13,186.18,186.08,186.13,10545.0,164.9034,164.9477,164.8591,164.9034,10545.0
2020-04-22 13:20:00,186.11,186.29,186.09,186.24,10415.0,164.8857,165.0452,164.868,165.0009,10415.0
2020-04-22 13:25:00,186.25,186.26,185.99,186.07,11742.0,165.0097,165.0186,164.7794,164.8503,11742.0
2020-04-22 13:30:00,186.09,186.19,185.92,185.96,10871.0,164.868,164.9566,164.7174,164.7528,10871.0
2020-04-22 13:35:00,185.98,186.28,185.87,186.27,24915.0,164.7705,165.0363,164.6731,165.0275,24915.0
2020-04-22 13:40:00,186.35,186.35,185.95,186.08,9260.0,165.0983,165.0983,164.744,164.8591,9260.0
2020-04-22 13:45:00,186.1,186.13,185.91,186.11,7440.0,164.8769,164.9034,164.7085,164.8857,7440.0
2020-04-22 13:50:00,186.12,186.44,185.98,186.3,21654.0,164.8946,165.1781,164.7705,165.054,21654.0
2020-04-22 13:55:00,186.25,186.26,186.03,186.07,11239.0,165.0097,165.0186,164.8148,164.8503,11239.0
2020-04-22 14:00:00,186.14,186.35,186.0,186.26,21231.0,164.9123,165.0983,164.7883,165.0186,21231.0
2020-04-22 14:05:00,186.24,186.31,185.87,186.11,17202.0,165.0009,165.0629,164.6731,164.8857,17202.0
2020-04-22 14:10:00,186.1,186.1,185.64,185.66,30625.0,164.8769,164.8769,164.4693,164.487,30625.0
2020-04-22 14:15:00,185.64,185.66,185.33,185.49,16371.0,164.4693,164.487,164.1947,164.3364,16371.0
2020-04-22 14:20:00,185.49,186.0,185.49,186.0,16396.0,164.3364,164.7883,164.3364,164.7883,16396.0
2020-04-22 14:25:00,185.99,186.2,185.85,186.04,23725.0,164.7794,164.9655,164.6554,164.8237,23725.0
2020-04-22 14:30:00,186.06,186.55,186.06,186.48,12978.0,164.8414,165.2755,164.8414,165.2135,12978.0
2020-04-22 14:35:00,186.46,186.7,186.4,186.51,19061.0,165.1958,165.4084,165.1426,165.2401,19061.0
2020-04-22 14:40:00,186.54,186.85,186.43,186.54,21499.0,165.2667,165.5413,165.1692,165.2667,21499.0
2020-04-22 14:45:00,186.59,186.98,186.51,186.95,34653.0,165.311,165.6565,165.2401,165.6299,34653.0
2020-04-22 14:50:00,186.96,187.01,186.51,186.63,36368.0,165.6388,165.6831,165.2401,165.3464,36368.0
2020-04-22 14:55:00,186.57,186.92,186.49,186.79,25836.0,165.2933,165.6033,165.2224,165.4882,25836.0
2020-04-22 15:00:00,186.76,187.25,186.65,187.18,27183.0,165.4616,165.8957,165.3641,165.8337,27183.0
2020-04-22 15:05:00,187.24,187.24,186.82,186.94,25529.0,165.8868,165.8868,165.5147,165.6211,25529.0
2020-04-22 15:10:00,186.98,186.98,186.69,186.71,23929.0,165.6565,165.6565,165.3996,165.4173,23929.0
2020-04-22 15:15:00,186.69,186.77,186.51,186.68,26162.0,165.3996,165.4704,165.2401,165.3907,26162.0
2020-04-22 15:20:00,186.66,186.86,186.6,186.79,25354.0,165.373,165.5502,165.3198,165.4882,25354.0
2020-04-22 15:25:00,186.8,187.0,186.74,186.87,40189.0,165.497,165.6742,165.4439,165.559,40189.0
2020-04-22 15:30:00,186.88,187.08,186.49,186.78,44729.0,165.5679,165.7451,165.2224,165.4793,44729.0
2020-04-22 15:35:00,186.8,187.0,186.77,187.0,53174.0,165.497,165.6742,165.4704,165.6742,53174.0
2020-04-22 15:40:00,187.0,187.55,186.91,187.53,72395.0,165.6742,166.1615,165.5945,166.1438,72395.0
2020-04-22 15:45:00,187.53,187.65,187.05,187.31,73971.0,166.1438,166.2501,165.7185,165.9489,73971.0
2020-04-22 15:50:00,187.35,187.73,187.06,187.4,80564.0,165.9843,166.321,165.7274,166.0286,80564.0
2020-04-22 15:55:00,187.37,187.38,186.43,186.51,166041.0,166.002,166.0109,165.1692,165.2401,166041.0
2020-04-23 09:30:00,186.16,187.16,185.2,186.9,128589.0,164.93,165.816,164.0795,165.5856,128589.0
2020-04-23 09:35:00,186.86,187.33,186.51,187.13,44133.0,165.5502,165.9666,165.2401,165.7894,44133.0
2020-04-23 09:40:00,187.1,187.23,185.67,185.82,44837.0,165.7628,165.878,164.4959,164.6288,44837.0
2020-04-23 09:45:00,185.87,186.15,184.86,185.56,36907.0,164.6731,164.9212,163.7783,164.3984,36907.0
2020-04-23 09:50:00,185.46,185.5,184.78,184.98,30150.0,164.3098,164.3453,163.7074,163.8846,30150.0
2020-04-23 09:55:00,185.0,185.35,184.35,185.12,33475.0,163.9023,164.2124,163.3264,164.0086,33475.0
2020-04-23 10:00:00,185.06,185.24,183.87,184.54,41909.0,163.9555,164.1149,162.9012,163.4948,41909.0
2020-04-23 10:05:00,184.5,184.76,184.27,184.59,41139.0,163.4593,163.6897,163.2556,163.5391,41139.0
2020-04-23 10:10:00,184.57,184.57,184.09,184.11,28397.0,163.5213,163.5213,163.0961,163.1138,28397.0
2020-04-23 10:15:00,184.13,184.65,183.89,184.39,40701.0,163.1315,163.5922,162.9189,163.3619,40701.0
2020-04-23 10:20:00,184.39,184.82,184.29,184.6,40413.0,163.3619,163.7428,163.2733,163.5479,40413.0
2020-04-23 10:25:00,184.63,184.72,184.21,184.67,33982.0,163.5745,163.6542,163.2024,163.6099,33982.0
2020-04-23 10:30:00,184.62,185.3,184.45,185.29,34971.0,163.5656,164.1681,163.415,164.1592,34971.0
2020-04-23 10:35:00,185.25,185.29,184.74,185.02,32006.0,164.1238,164.1592,163.672,163.92,32006.0
2020-04-23 10:40:00,185.12,185.16,184.83,184.95,32614.0,164.0086,164.0441,163.7517,163.858,32614.0
2020-04-23 10:45:00,184.96,185.22,184.72,184.86,25260.0,163.8669,164.0972,163.6542,163.7783,25260.0
2020-04-23 10:50:00,184.88,184.92,184.34,184.78,47338.0,163.796,163.8314,163.3176,163.7074,47338.0
2020-04-23 10:55:00,184.73,184.91,184.45,184.55,58549.0,163.6631,163.8226,163.415,163.5036,58549.0
2020-04-23 11:00:00,184.57,184.79,184.11,184.63,124038.0,163.5213,163.7163,163.1138,163.5745,124038.0
2020-04-23 11:05:00,184.66,184.66,184.23,184.42,27740.0,163.6011,163.6011,163.2201,163.3884,27740.0
2020-04-23 11:10:00,184.37,184.58,184.28,184.55,18368.0,163.3441,163.5302,163.2644,163.5036,18368.0
2020-04-23 11:15:00,184.57,184.8,184.34,184.4,25119.0,163.5213,163.7251,163.3176,163.3707,25119.0
2020-04-23 11:20:00,184.33,184.62,184.18,184.48,27046.0,163.3087,163.5656,163.1758,163.4416,27046.0
2020-04-23 11:25:00,184.52,184.75,184.41,184.49,20468.0,163.477,163.6808,163.3796,163.4505,20468.0
2020-04-23 11:30:00,184.5,184.58,183.9,184.05,58506.0,163.4593,163.5302,162.9277,163.0606,58506.0
2020-04-23 11:35:00,184.06,184.15,183.33,183.68,159701.0,163.0695,163.1492,162.4228,162.7328,159701.0
2020-04-23 11:40:00,183.68,183.97,183.62,183.96,45634.0,162.7328,162.9898,162.6797,162.9809,45634.0
2020-04-23 11:45:00,183.96,183.96,183.5,183.68,32409.0,162.9809,162.9809,162.5734,162.7328,32409.0
2020-04-23 11:50:00,183.69,183.93,183.66,183.78,18953.0,162.7417,162.9543,162.7151,162.8214,18953.0
2020-04-23 11:55:00,183.82,184.24,183.82,184.18,24372.0,162.8569,163.229,162.8569,163.1758,24372.0
2020-04-23 12:00:00,184.15,184.35,183.96,184.2,16289.0,163.1492,163.3264,162.9809,163.1935,16289.0
2020-04-23 12:05:00,184.2,184.6,184.15,184.5,18208.0,163.1935,163.5479,163.1492,163.4593,18208.0
2020-04-23 12:10:00,184.47,184.48,184.07,184.2,15117.0,163.4327,163.4416,163.0784,163.1935,15117.0
2020-04-23 12:15:00,184.19,184.57,184.12,184.3,37464.0,163.1847,163.5213,163.1227,163.2821,37464.0
2020-04-23 12:20:00,184.34,184.52,184.08,184.47,17488.0,163.3176,163.477,163.0872,163.4327,17488.0
2020-04-23 12:25:00,184.46,184.51,184.19,184.22,19877.0,163.4239,163.4682,163.1847,163.2113,19877.0
2020-04-23 12:30:00,184.26,184.26,183.85,183.94,20102.0,163.2467,163.2467,162.8834,162.9632,20102.0
2020-04-23 12:35:00,183.92,183.96,183.68,183.96,27098.0,162.9455,162.9809,162.7328,162.9809,27098.0
2020-04-23 12:40:00,183.96,184.15,182.65,182.87,31194.0,162.9809,163.1492,161.8203,162.0152,31194.0
2020-04-23 12:45:00,182.94,183.12,181.36,182.42,82080.0,162.0772,162.2367,160.6774,161.6165,82080.0
2020-04-23 12:50:00,182.4,182.57,181.64,182.36,60516.0,161.5988,161.7494,160.9255,161.5634,60516.0
2020-04-23 12:55:00,182.34,182.88,182.27,182.64,37399.0,161.5457,162.0241,161.4836,161.8114,37399.0
2020-04-23 13:00:00,182.63,183.5,182.62,183.4,56361.0,161.8026,162.5734,161.7937,162.4848,56361.0
2020-04-23 13:05:00,183.43,183.56,182.85,182.99,19021.0,162.5113,162.6265,161.9975,162.1215,19021.0
2020-04-23 13:10:00,182.96,183.8,182.93,183.78,34899.0,162.0949,162.8392,162.0684,162.8214,34899.0
2020-04-23 13:15:00,183.76,183.76,183.3,183.31,29908.0,162.8037,162.8037,162.3962,162.405,29908.0
2020-04-23 13:20:00,183.28,183.45,182.43,182.75,29039.0,162.3785,162.5291,161.6254,161.9089,29039.0
2020-04-23 13:25:00,182.68,182.93,182.37,182.93,25813.0,161.8469,162.0684,161.5722,162.0684,25813.0
2020-04-23 13:30:00,182.84,183.14,182.75,183.06,19162.0,161.9886,162.2544,161.9089,162.1835,19162.0
2020-04-23 13:35:00,183.06,183.26,182.65,182.65,16365.0,162.1835,162.3607,161.8203,161.8203,16365.0
2020-04-23 13:40:00,182.71,182.78,182.24,182.34,19438.0,161.8735,161.9355,161.4571,161.5457,19438.0
2020-04-23 13:45:00,182.44,182.74,181.98,182.06,23988.0,161.6342,161.9,161.2267,161.2976,23988.0
2020-04-23 13:50:00,182.11,182.42,181.8,181.89,35299.0,161.3419,161.6165,161.0672,161.147,35299.0
2020-04-23 13:55:00,181.87,182.34,181.83,182.17,21513.0,161.1293,161.5457,161.0938,161.395,21513.0
2020-04-23 14:00:00,182.12,182.58,181.86,182.52,35073.0,161.3507,161.7583,161.1204,161.7051,35073.0
2020-04-23 14:05:00,182.49,182.5,181.85,181.91,23934.0,161.6785,161.6874,161.1115,161.1647,23934.0
2020-04-23 14:10:00,181.87,182.21,181.56,182.18,28939.0,161.1293,161.4305,160.8546,161.4039,28939.0
2020-04-23 14:15:00,182.17,182.68,182.12,182.43,20967.0,161.395,161.8469,161.3507,161.6254,20967.0
2020-04-23 14:20:00,182.5,182.92,182.32,182.92,12024.0,161.6874,162.0595,161.5279,162.0595,12024.0
2020-04-23 14:25:00,182.93,183.0,182.7,182.81,24580.0,162.0684,162.1304,161.8646,161.9621,24580.0
2020-04-23 14:30:00,182.81,183.11,182.74,182.94,27888.0,161.9621,162.2278,161.9,162.0772,27888.0
2020-04-23 14:35:00,182.9,183.03,182.57,182.59,17838.0,162.0418,162.157,161.7494,161.7671,17838.0
2020-04-23 14:40:00,182.65,183.1,182.53,182.77,31927.0,161.8203,162.219,161.714,161.9266,31927.0
2020-04-23 14:45:00,182.75,183.08,182.55,182.84,32672.0,161.9089,162.2013,161.7317,161.9886,32672.0
2020-04-23 14:50:00,182.87,183.13,182.85,183.07,21618.0,162.0152,162.2456,161.9975,162.1924,21618.0
2020-04-23 14:55:00,183.01,183.18,182.95,182.97,30693.0,162.1392,162.2899,162.0861,162.1038,30693.0
2020-04-23 15:00:00,182.96,183.03,182.55,182.74,18208.0,162.0949,162.157,161.7317,161.9,18208.0
2020-04-23 15:05:00,182.72,182.92,182.35,182.4,20530.0,161.8823,162.0595,161.5545,161.5988,20530.0
2020-04-23 15:10:00,182.42,182.42,181.64,181.72,46582.0,161.6165,161.6165,160.9255,160.9964,46582.0
2020-04-23 15:15:00,181.77,181.87,181.43,181.49,36594.0,161.0407,161.1293,160.7394,160.7926,36594.0
2020-04-23 15:20:00,181.51,181.88,181.32,181.86,38134.0,160.8103,161.1381,160.642,161.1204,38134.0
2020-04-23 15:25:00,181.81,182.05,181.61,182.02,27553.0,161.0761,161.2887,160.8989,161.2621,27553.0
2020-04-23 15:30:00,181.96,182.26,181.7,181.96,37008.0,161.209,161.4748,160.9786,161.209,37008.0
2020-04-23 15:35:00,181.99,182.14,181.75,181.92,31188.0,161.2356,161.3685,161.0229,161.1735,31188.0
2020-04-23 15:40:00,181.92,182.15,181.58,181.59,43057.0,161.1735,161.3773,160.8723,160.8812,43057.0
2020-04-23 15:45:00,181.6,182.21,181.6,181.75,60667.0,160.89,161.4305,160.89,161.0229,60667.0
2020-04-23 15:50:00,181.75,182.51,181.66,181.9,147107.0,161.0229,161.6963,160.9432,161.1558,147107.0
2020-04-23 15:55:00,181.91,182.3,181.83,181.93,198210.0,161.1647,161.5102,161.0938,161.1824,198210.0
2020-04-24 09:30:00,183.26,183.88,183.0,183.5,111487.0,162.3607,162.91,162.1304,162.5734,111487.0
2020-04-24 09:35:00,183.5,183.58,182.3,183.45,57141.0,162.5734,162.6442,161.5102,162.5291,57141.0
2020-04-24 09:40:00,183.46,183.58,182.27,182.52,51221.0,162.5379,162.6442,161.4836,161.7051,51221.0
2020-04-24 09:45:00,182.53,182.74,181.97,182.26,22103.0,161.714,161.9,161.2178,161.4748,22103.0
2020-04-24 09:50:00,182.21,182.86,182.11,182.58,28107.0,161.4305,162.0064,161.3419,161.7583,28107.0
2020-04-24 09:55:00,182.54,182.75,182.0,182.0,34150.0,161.7228,161.9089,161.2444,161.2444,34150.0
2020-04-24 10:00:00,181.91,182.68,181.5,182.25,27707.0,161.1647,161.8469,160.8014,161.4659,27707.0
2020-04-24 10:05:00,182.26,182.55,181.6,181.79,19774.0,161.4748,161.7317,160.89,161.0584,19774.0
2020-04-24 10:10:00,181.83,182.47,181.83,182.43,20410.0,161.0938,161.6608,161.0938,161.6254,20410.0
2020-04-24 10:15:00,182.35,182.48,181.98,182.26,50460.0,161.5545,161.6697,161.2267,161.4748,50460.0
2020-04-24 10:20:00,182.23,182.48,182.03,182.38,17492.0,161.4482,161.6697,161.271,161.5811,17492.0
2020-04-24 10:25:00,182.34,182.41,181.97,182.16,13434.0,161.5457,161.6077,161.2178,161.3862,13434.0
2020-04-24 10:30:00,182.09,182.49,181.94,182.34,22884.0,161.3242,161.6785,161.1913,161.5457,22884.0
2020-04-24 10:35:00,182.28,182.52,182.26,182.35,26778.0,161.4925,161.7051,161.4748,161.5545,26778.0
2020-04-24 10:40:00,182.4,182.44,181.93,182.05,28086.0,161.5988,161.6342,161.1824,161.2887,28086.0
2020-04-24 10:45:00,182.05,182.27,181.73,182.04,13563.0,161.2887,161.4836,161.0052,161.2799,13563.0
2020-04-24 10:50:00,182.04,182.15,181.85,181.96,21652.0,161.2799,161.3773,161.1115,161.209,21652.0
2020-04-24 10:55:00,181.97,182.04,181.76,182.0,13530.0,161.2178,161.2799,161.0318,161.2444,13530.0
2020-04-24 11:00:00,181.9,182.19,181.36,181.38,27924.0,161.1558,161.4128,160.6774,160.6951,27924.0
2020-04-24 11:05:00,181.35,181.64,181.22,181.25,19644.0,160.6686,160.9255,160.5534,160.58,19644.0
2020-04-24 11:10:00,181.25,181.34,180.86,181.17,21017.0,160.58,160.6597,160.2344,160.5091,21017.0
2020-04-24 11:15:00,181.18,181.66,181.14,181.52,42962.0,160.5179,160.9432,160.4825,160.8192,42962.0
2020-04-24 11:20:00,181.62,181.82,181.57,181.63,18864.0,160.9078,161.085,160.8635,160.9166,18864.0
2020-04-24 11:25:00,181.59,181.77,181.46,181.5,19335.0,160.8812,161.0407,160.766,160.8014,19335.0
2020-04-24 11:30:00,181.56,181.75,181.35,181.43,34094.0,160.8546,161.0229,160.6686,160.7394,34094.0
2020-04-24 11:35:00,181.51,181.78,181.51,181.71,22686.0,160.8103,161.0495,160.8103,160.9875,22686.0
2020-04-24 11:40:00,181.66,181.68,181.49,181.65,8366.0,160.9432,160.9609,160.7926,160.9343,8366.0
2020-04-24 11:45:00,181.66,182.16,181.58,182.16,9663.0,160.9432,161.3862,160.8723,161.3862,9663.0
2020-04-24 11:50:00,182.08,182.27,182.0,182.25,12784.0,161.3153,161.4836,161.2444,161.4659,12784.0
2020-04-24 11:55:00,182.23,182.37,182.13,182.34,23896.0,161.4482,161.5722,161.3596,161.5457,23896.0
2020-04-24 12:00:00,182.39,182.66,182.16,182.65,24911.0,161.5899,161.8292,161.3862,161.8203,24911.0
2020-04-24 12:05:00,182.64,182.77,182.6,182.61,10646.0,161.8114,161.9266,161.776,161.7849,10646.0
2020-04-24 12:10:00,182.58,182.9,182.41,182.89,18308.0,161.7583,162.0418,161.6077,162.0329,18308.0
2020-04-24 12:15:00,182.9,183.1,182.69,182.8,18256.0,162.0418,162.219,161.8557,161.9532,18256.0
2020-04-24 12:20:00,182.8,182.82,182.51,182.74,15459.0,161.9532,161.9709,161.6963,161.9,15459.0
2020-04-24 12:25:00,182.72,183.2,182.64,183.2,68133.0,161.8823,162.3076,161.8114,162.3076,68133.0
2020-04-24 12:30:00,183.16,183.28,182.99,182.99,62508.0,162.2721,162.3785,162.1215,162.1215,62508.0
2020-04-24 12:35:00,182.98,183.29,182.88,183.26,19111.0,162.1127,162.3873,162.0241,162.3607,19111.0
2020-04-24 12:40:00,183.26,183.58,183.21,183.31,21823.0,162.3607,162.6442,162.3164,162.405,21823.0
2020-04-24 12:45:00,183.32,183.52,182.91,182.92,18353.0,162.4139,162.5911,162.0506,162.0595,18353.0
2020-04-24 12:50:00,182.95,182.97,182.6,182.63,7242.0,162.0861,162.1038,161.776,161.8026,7242.0
2020-04-24 12:55:00,182.63,182.96,182.62,182.8,18374.0,161.8026,162.0949,161.7937,161.9532,18374.0
2020-04-24 13:00:00,182.8,182.8,182.47,182.55,10613.0,161.9532,161.9532,161.6608,161.7317,10613.0
2020-04-24 13:05:00,182.48,182.72,182.34,182.64,13525.0,161.6697,161.8823,161.5457,161.8114,13525.0
2020-04-24 13:10:00,182.63,182.83,182.52,182.73,10550.0,161.8026,161.9798,161.7051,161.8912,10550.0
2020-04-24 13:15:00,182.73,182.75,182.48,182.72,13472.0,161.8912,161.9089,161.6697,161.8823,13472.0
2020-04-24 13:20:00,182.72,182.92,182.51,182.79,19097.0,161.8823,162.0595,161.6963,161.9443,19097.0
2020-04-24 13:25:00,182.83,183.11,182.8,183.11,7645.0,161.9798,162.2278,161.9532,162.2278,7645.0
2020-04-24 13:30:00,183.12,183.19,182.91,183.05,13012.0,162.2367,162.2987,162.0506,162.1747,13012.0
2020-04-24 13:35:00,183.1,183.22,182.94,183.2,9181.0,162.219,162.3253,162.0772,162.3076,9181.0
2020-04-24 13:40:00,183.16,183.3,183.08,183.3,12453.0,162.2721,162.3962,162.2013,162.3962,12453.0
2020-04-24 13:45:00,183.28,183.33,183.05,183.12,17328.0,162.3785,162.4228,162.1747,162.2367,17328.0
2020-04-24 13:50:00,183.12,183.36,183.04,183.24,14605.0,162.2367,162.4493,162.1658,162.343,14605.0
2020-04-24 13:55:00,183.23,183.75,183.23,183.75,20036.0,162.3342,162.7949,162.3342,162.7949,20036.0
2020-04-24 14:00:00,183.78,183.96,183.7,183.86,15002.0,162.8214,162.9809,162.7506,162.8923,15002.0
2020-04-24 14:05:00,183.88,184.26,183.83,184.15,22685.0,162.91,163.2467,162.8657,163.1492,22685.0
2020-04-24 14:10:00,184.13,184.24,183.98,184.03,20326.0,163.1315,163.229,162.9986,163.0429,20326.0
2020-04-24 14:15:00,184.0,184.26,183.92,184.18,14563.0,163.0163,163.2467,162.9455,163.1758,14563.0
2020-04-24 14:20:00,184.19,184.26,183.82,183.87,20014.0,163.1847,163.2467,162.8569,162.9012,20014.0
2020-04-24 14:25:00,183.87,183.97,183.77,183.85,33931.0,162.9012,162.9898,162.8126,162.8834,33931.0
2020-04-24 14:30:00,183.87,183.95,183.75,183.83,16335.0,162.9012,162.972,162.7949,162.8657,16335.0
2020-04-24 14:35:00,183.77,184.08,183.71,184.06,18719.0,162.8126,163.0872,162.7594,163.0695,18719.0
2020-04-24 14:40:00,184.05,184.18,184.0,184.08,15237.0,163.0606,163.1758,163.0163,163.0872,15237.0
2020-04-24 14:45:00,184.09,184.2,183.85,184.02,23146.0,163.0961,163.1935,162.8834,163.0341,23146.0
2020-04-24 14:50:00,184.03,184.05,183.74,183.86,15421.0,163.0429,163.0606,162.786,162.8923,15421.0
2020-04-24 14:55:00,183.89,184.13,183.86,184.0,25996.0,162.9189,163.1315,162.8923,163.0163,25996.0
2020-04-24 15:00:00,183.97,183.97,183.59,183.64,11623.0,162.9898,162.9898,162.6531,162.6974,11623.0
2020-04-24 15:05:00,183.64,183.93,183.64,183.84,23931.0,162.6974,162.9543,162.6974,162.8746,23931.0
2020-04-24 15:10:00,183.83,183.89,183.35,183.44,44624.0,162.8657,162.9189,162.4405,162.5202,44624.0
2020-04-24 15:15:00,183.44,183.54,183.23,183.48,31091.0,162.5202,162.6088,162.3342,162.5556,31091.0
2020-04-24 15:20:00,183.45,183.49,183.15,183.43,25249.0,162.5291,162.5645,162.2633,162.5113,25249.0
2020-04-24 15:25:00,183.44,183.54,183.27,183.54,24460.0,162.5202,162.6088,162.3696,162.6088,24460.0
2020-04-24 15:30:00,183.53,183.88,183.47,183.61,36383.0,162.5999,162.91,162.5468,162.6708,36383.0
2020-04-24 15:35:00,183.68,183.9,183.49,183.82,63370.0,162.7328,162.9277,162.5645,162.8569,63370.0
2020-04-24 15:40:00,183.8,184.08,183.69,184.02,79969.0,162.8392,163.0872,162.7417,163.0341,79969.0
2020-04-24 15:45:00,184.02,184.17,183.95,184.06,35185.0,163.0341,163.167,162.972,163.0695,35185.0
2020-04-24 15:50:00,184.08,184.35,183.51,183.79,66476.0,163.0872,163.3264,162.5822,162.8303,66476.0
2020-04-24 15:55:00,183.9,184.06,183.8,184.02,119696.0,162.9277,163.0695,162.8392,163.0341,119696.0
2020-04-27 09:30:00,185.15,185.89,184.77,184.99,116438.0,164.0352,164.6908,163.6985,163.8934,116438.0
2020-04-27 09:35:00,185.03,186.0,185.03,185.93,55635.0,163.9289,164.7883,163.9289,164.7262,55635.0
2020-04-27 09:40:00,185.95,186.07,185.38,185.44,43334.0,164.744,164.8503,164.239,164.2921,43334.0
2020-04-27 09:45:00,185.48,185.59,185.14,185.22,31157.0,164.3276,164.425,164.0263,164.0972,31157.0
2020-04-27 09:50:00,185.22,185.34,184.9,185.28,40388.0,164.0972,164.2035,163.8137,164.1504,40388.0
2020-04-27 09:55:00,185.26,185.45,185.05,185.18,30736.0,164.1327,164.301,163.9466,164.0618,30736.0
2020-04-27 10:00:00,185.24,185.8,185.06,185.59,38011.0,164.1149,164.6111,163.9555,164.425,38011.0
2020-04-27 10:05:00,185.57,185.82,185.32,185.75,25215.0,164.4073,164.6288,164.1858,164.5668,25215.0
2020-04-27 10:10:00,185.74,186.7,185.68,186.7,61698.0,164.5579,165.4084,164.5048,165.4084,61698.0
2020-04-27 10:15:00,186.73,187.25,186.73,187.25,52591.0,165.435,165.8957,165.435,165.8957,52591.0
2020-04-27 10:20:00,187.28,187.57,186.76,186.76,34611.0,165.9223,166.1792,165.4616,165.4616,34611.0
2020-04-27 10:25:00,186.83,186.97,186.26,186.68,21999.0,165.5236,165.6476,165.0186,165.3907,21999.0
2020-04-27 10:30:00,186.64,186.94,186.43,186.92,19777.0,165.3553,165.6211,165.1692,165.6033,19777.0
2020-04-27 10:35:00,186.91,186.94,186.65,186.85,15579.0,165.5945,165.6211,165.3641,165.5413,15579.0
2020-04-27 10:40:00,186.88,187.22,186.75,187.08,31302.0,165.5679,165.8691,165.4527,165.7451,31302.0
2020-04-27 10:45:00,187.16,187.31,186.81,187.29,28493.0,165.816,165.9489,165.5059,165.9311,28493.0
2020-04-27 10:50:00,187.34,187.78,187.16,187.73,34482.0,165.9754,166.3653,165.816,166.321,34482.0
2020-04-27 10:55:00,187.74,187.8,187.63,187.71,25011.0,166.3298,166.383,166.2324,166.3032,25011.0
2020-04-27 11:00:00,187.71,188.08,187.71,187.9,36671.0,166.3032,166.6311,166.3032,166.4716,36671.0
2020-04-27 11:05:00,187.89,187.94,187.45,187.48,30682.0,166.4627,166.507,166.0729,166.0995,30682.0
2020-04-27 11:10:00,187.47,187.96,187.37,187.86,26419.0,166.0906,166.5247,166.002,166.4361,26419.0
2020-04-27 11:15:00,187.86,188.03,187.63,188.0,16086.0,166.4361,166.5868,166.2324,166.5602,16086.0
2020-04-27 11:20:00,188.01,188.18,187.73,187.73,23755.0,166.569,166.7196,166.321,166.321,23755.0
2020-04-27 11:25:00,187.75,188.09,187.73,187.84,19017.0,166.3387,166.6399,166.321,166.4184,19017.0
2020-04-27 11:30:00,187.81,187.85,187.59,187.82,17282.0,166.3918,166.4273,166.1969,166.4007,17282.0
2020-04-27 11:35:00,187.83,188.0,187.65,187.93,76823.0,166.4096,166.5602,166.2501,166.4982,76823.0
2020-04-27 11:40:00,187.95,188.37,187.85,188.17,196640.0,166.5159,166.888,166.4273,166.7108,196640.0
2020-04-27 11:45:00,188.17,188.26,187.32,187.34,111599.0,166.7108,166.7905,165.9577,165.9754,111599.0
2020-04-27 11:50:00,187.37,187.5,187.23,187.26,21686.0,166.002,166.1172,165.878,165.9046,21686.0
2020-04-27 11:55:00,187.29,187.75,187.29,187.64,21383.0,165.9311,166.3387,165.9311,166.2412,21383.0
2020-04-27 12:00:00,187.59,187.65,187.06,187.08,19115.0,166.1969,166.2501,165.7274,165.7451,19115.0
2020-04-27 12:05:00,187.09,187.64,187.02,187.62,15312.0,165.754,166.2412,165.6919,166.2235,15312.0
2020-04-27 12:10:00,187.62,187.77,187.54,187.74,23228.0,166.2235,166.3564,166.1526,166.3298,23228.0
2020-04-27 12:15:00,187.74,187.85,187.28,187.55,20872.0,166.3298,166.4273,165.9223,166.1615,20872.0
2020-04-27 12:20:00,187.55,187.55,187.25,187.41,19485.0,166.1615,166.1615,165.8957,166.0375,19485.0
2020-04-27 12:25:00,187.42,187.42,187.25,187.4,14377.0,166.0463,166.0463,165.8957,166.0286,14377.0
2020-04-27 12:30:00,187.41,187.61,187.31,187.59,18678.0,166.0375,166.2147,165.9489,166.1969,18678.0
2020-04-27 12:35:00,187.58,187.7,187.43,187.5,22574.0,166.1881,166.2944,166.0552,166.1172,22574.0
2020-04-27 12:40:00,187.5,187.52,187.06,187.1,55329.0,166.1172,166.1349,165.7274,165.7628,55329.0
2020-04-27 12:45:00,187.11,187.15,187.0,187.1,38825.0,165.7717,165.8071,165.6742,165.7628,38825.0
2020-04-27 12:50:00,187.1,187.15,186.76,186.92,38263.0,165.7628,165.8071,165.4616,165.6033,38263.0
2020-04-27 12:55:00,186.92,187.0,186.51,186.64,33397.0,165.6033,165.6742,165.2401,165.3553,33397.0
2020-04-27 13:00:00,186.68,186.68,186.33,186.33,37975.0,165.3907,165.3907,165.0806,165.0806,37975.0
2020-04-27 13:05:00,186.31,186.36,186.08,186.16,52077.0,165.0629,165.1072,164.8591,164.93,52077.0
2020-04-27 13:10:00,186.22,186.35,186.08,186.35,17191.0,164.9832,165.0983,164.8591,165.0983,17191.0
2020-04-27 13:15:00,186.33,186.34,186.09,186.15,16632.0,165.0806,165.0895,164.868,164.9212,16632.0
2020-04-27 13:20:00,186.09,186.29,186.07,186.1,15736.0,164.868,165.0452,164.8503,164.8769,15736.0
2020-04-27 13:25:00,186.11,186.24,185.96,186.23,23270.0,164.8857,165.0009,164.7528,164.992,23270.0
2020-04-27 13:30:00,186.22,186.28,186.05,186.14,25606.0,164.9832,165.0363,164.8326,164.9123,25606.0
2020-04-27 13:35:00,186.07,186.26,185.7,185.83,16033.0,164.8503,165.0186,164.5225,164.6376,16033.0
2020-04-27 13:40:00,185.7,185.74,185.5,185.56,15896.0,164.5225,164.5579,164.3453,164.3984,15896.0
2020-04-27 13:45:00,185.56,185.56,185.34,185.39,19306.0,164.3984,164.3984,164.2035,164.2478,19306.0
2020-04-27 13:50:00,185.4,185.59,185.39,185.42,13018.0,164.2567,164.425,164.2478,164.2744,13018.0
2020-04-27 13:55:00,185.46,185.62,185.46,185.55,13435.0,164.3098,164.4516,164.3098,164.3896,13435.0
2020-04-27 14:00:00,185.57,185.96,185.56,185.7,21980.0,164.4073,164.7528,164.3984,164.5225,21980.0
2020-04-27 14:05:00,185.67,185.76,185.59,185.64,14034.0,164.4959,164.5756,164.425,164.4693,14034.0
2020-04-27 14:10:00,185.64,185.9,185.63,185.8,15034.0,164.4693,164.6997,164.4605,164.6111,15034.0
2020-04-27 14:15:00,185.83,185.92,185.68,185.9,12931.0,164.6376,164.7174,164.5048,164.6997,12931.0
2020-04-27 14:20:00,185.86,185.89,185.61,185.66,18139.0,164.6642,164.6908,164.4427,164.487,18139.0
2020-04-27 14:25:00,185.66,185.79,185.55,185.58,12814.0,164.487,164.6022,164.3896,164.4162,12814.0
2020-04-27 14:30:00,185.62,185.71,185.52,185.67,13873.0,164.4516,164.5313,164.363,164.4959,13873.0
2020-04-27 14:35:00,185.67,185.85,185.58,185.85,15922.0,164.4959,164.6554,164.4162,164.6554,15922.0
2020-04-27 14:40:00,185.88,186.23,185.86,186.02,22008.0,164.6819,164.992,164.6642,164.806,22008.0
2020-04-27 14:45:00,186.01,186.23,185.99,186.23,13635.0,164.7971,164.992,164.7794,164.992,13635.0
2020-04-27 14:50:00,186.2,186.22,186.08,186.19,18333.0,164.9655,164.9832,164.8591,164.9566,18333.0
2020-04-27 14:55:00,186.17,186.17,185.8,185.92,21897.0,164.9389,164.9389,164.6111,164.7174,21897.0
2020-04-27 15:00:00,185.93,186.17,185.9,186.15,16857.0,164.7262,164.9389,164.6997,164.9212,16857.0
2020-04-27 15:05:00,186.13,186.27,186.05,186.19,24136.0,164.9034,165.0275,164.8326,164.9566,24136.0
2020-04-27 15:10:00,186.21,186.52,186.2,186.44,24679.0,164.9743,165.249,164.9655,165.1781,24679.0
2020-04-27 15:15:00,186.46,186.67,186.42,186.58,26488.0,165.1958,165.3819,165.1604,165.3021,26488.0
2020-04-27 15:20:00,186.58,186.97,186.58,186.71,24060.0,165.3021,165.6476,165.3021,165.4173,24060.0
2020-04-27 15:25:00,186.74,186.75,186.59,186.68,21687.0,165.4439,165.4527,165.311,165.3907,21687.0
2020-04-27 15:30:00,186.68,186.85,186.66,186.78,32820.0,165.3907,165.5413,165.373,165.4793,32820.0
2020-04-27 15:35:00,186.76,187.11,186.76,186.86,46929.0,165.4616,165.7717,165.4616,165.5502,46929.0
2020-04-27 15:40:00,186.85,186.91,186.72,186.82,42391.0,165.5413,165.5945,165.4261,165.5147,42391.0
2020-04-27 15:45:00,186.8,186.84,186.5,186.65,38160.0,165.497,165.5325,165.2312,165.3641,38160.0
2020-04-27 15:50:00,186.67,186.73,186.31,186.46,54738.0,165.3819,165.435,165.0629,165.1958,54738.0
2020-04-27 15:55:00,186.45,186.45,185.56,185.9,149429.0,165.1869,165.1869,164.3984,164.6997,149429.0
2020-04-28 09:30:00,189.82,190.0,188.31,188.73,144922.0,168.1726,168.3321,166.8348,167.2069,144922.0
2020-04-28 09:35:00,188.61,189.32,188.56,189.14,87619.0,167.1006,167.7296,167.0563,167.5702,87619.0
2020-04-28 09:40:00,189.12,189.38,188.8,189.2,79960.0,167.5524,167.7828,167.2689,167.6233,79960.0
2020-04-28 09:45:00,189.17,189.77,188.84,188.87,46960.0,167.5967,168.1283,167.3044,167.331,46960.0
2020-04-28 09:50:00,188.83,189.19,188.49,188.55,50896.0,167.2955,167.6145,166.9943,167.0475,50896.0
2020-04-28 09:55:00,188.56,188.59,187.37,187.37,38350.0,167.0563,167.0829,166.002,166.002,38350.0
2020-04-28 10:00:00,187.38,187.59,186.52,187.23,102502.0,166.0109,166.1969,165.249,165.878,102502.0
2020-04-28 10:05:00,187.23,188.0,187.03,187.97,33448.0,165.878,166.5602,165.7008,166.5336,33448.0
2020-04-28 10:10:00,188.0,188.58,188.0,188.57,24480.0,166.5602,167.074,166.5602,167.0652,24480.0
2020-04-28 10:15:00,188.49,189.09,188.41,188.79,31252.0,166.9943,167.5259,166.9234,167.2601,31252.0
2020-04-28 10:20:00,188.8,188.96,188.45,188.73,43790.0,167.2689,167.4107,166.9589,167.2069,43790.0
2020-04-28 10:25:00,188.65,188.85,188.51,188.59,32246.0,167.136,167.3132,167.012,167.0829,32246.0
2020-04-28 10:30:00,188.6,188.65,188.32,188.36,24614.0,167.0918,167.136,166.8437,166.8791,24614.0
2020-04-28 10:35:00,188.42,188.86,188.38,188.84,37481.0,166.9323,167.3221,166.8968,167.3044,37481.0
2020-04-28 10:40:00,188.82,188.83,187.83,187.83,37178.0,167.2867,167.2955,166.4096,166.4096,37178.0
2020-04-28 10:45:00,187.88,188.18,187.51,187.72,35915.0,166.4539,166.7196,166.1261,166.3121,35915.0
2020-04-28 10:50:00,187.73,188.07,187.4,187.48,42032.0,166.321,166.6222,166.0286,166.0995,42032.0
2020-04-28 10:55:00,187.5,187.53,186.65,186.78,40661.0,166.1172,166.1438,165.3641,165.4793,40661.0
2020-04-28 11:00:00,186.83,187.54,186.56,187.44,34655.0,165.5236,166.1526,165.2844,166.064,34655.0
2020-04-28 11:05:00,187.39,187.73,187.06,187.6,36523.0,166.0197,166.321,165.7274,166.2058,36523.0
2020-04-28 11:10:00,187.67,188.22,187.46,188.04,69984.0,166.2678,166.7551,166.0818,166.5956,69984.0
2020-04-28 11:15:00,188.04,188.26,187.77,187.82,46872.0,166.5956,166.7905,166.3564,166.4007,46872.0
2020-04-28 11:20:00,187.82,187.86,187.46,187.67,37184.0,166.4007,166.4361,166.0818,166.2678,37184.0
2020-04-28 11:25:00,187.72,188.07,187.71,187.8,33785.0,166.3121,166.6222,166.3032,166.383,33785.0
2020-04-28 11:30:00,187.8,188.14,187.78,188.09,14091.0,166.383,166.6842,166.3653,166.6399,14091.0
2020-04-28 11:35:00,188.04,188.29,187.97,188.18,57041.0,166.5956,166.8171,166.5336,166.7196,57041.0
2020-04-28 11:40:00,188.16,188.45,187.88,188.09,64739.0,166.7019,166.9589,166.4539,166.6399,64739.0
2020-04-28 11:45:00,188.12,188.3,187.9,188.03,25419.0,166.6665,166.826,166.4716,166.5868,25419.0
2020-04-28 11:50:00,188.03,188.28,187.73,188.14,125771.0,166.5868,166.8082,166.321,166.6842,125771.0
2020-04-28 11:55:00,188.22,188.22,187.81,187.97,15878.0,166.7551,166.7551,166.3918,166.5336,15878.0
2020-04-28 12:00:00,188.06,188.33,187.65,187.84,16764.0,166.6133,166.8525,166.2501,166.4184,16764.0
2020-04-28 12:05:00,187.87,188.08,187.75,187.99,49197.0,166.445,166.6311,166.3387,166.5513,49197.0
2020-04-28 12:10:00,187.98,188.22,187.74,187.74,25707.0,166.5425,166.7551,166.3298,166.3298,25707.0
2020-04-28 12:15:00,187.75,187.75,187.0,187.36,24539.0,166.3387,166.3387,165.6742,165.9932,24539.0
2020-04-28 12:20:00,187.36,187.37,186.73,186.83,65474.0,165.9932,166.002,165.435,165.5236,65474.0
2020-04-28 12:25:00,186.92,187.14,186.83,187.14,40211.0,165.6033,165.7983,165.5236,165.7983,40211.0
2020-04-28 12:30:00,187.12,187.13,186.74,187.02,25663.0,165.7805,165.7894,165.4439,165.6919,25663.0
2020-04-28 12:35:00,186.99,187.22,186.78,186.86,16141.0,165.6654,165.8691,165.4793,165.5502,16141.0
2020-04-28 12:40:00,186.9,186.97,186.65,186.92,18479.0,165.5856,165.6476,165.3641,165.6033,18479.0
2020-04-28 12:45:00,186.92,186.93,186.54,186.86,35282.0,165.6033,165.6122,165.2667,165.5502,35282.0
2020-04-28 12:50:00,186.83,186.9,186.44,186.69,17029.0,165.5236,165.5856,165.1781,165.3996,17029.0
2020-04-28 12:55:00,186.69,187.18,186.69,186.96,21439.0,165.3996,165.8337,165.3996,165.6388,21439.0
2020-04-28 13:00:00,187.0,187.19,186.8,186.94,18395.0,165.6742,165.8426,165.497,165.6211,18395.0
2020-04-28 13:05:00,186.96,187.11,186.91,187.02,8264.0,165.6388,165.7717,165.5945,165.6919,8264.0
2020-04-28 13:10:00,187.02,187.02,186.68,186.68,10837.0,165.6919,165.6919,165.3907,165.3907,10837.0
2020-04-28 13:15:00,186.7,186.88,186.64,186.77,11882.0,165.4084,165.5679,165.3553,165.4704,11882.0
2020-04-28 13:20:00,186.83,186.96,186.68,186.79,14326.0,165.5236,165.6388,165.3907,165.4882,14326.0
2020-04-28 13:25:00,186.83,187.0,186.71,186.76,11181.0,165.5236,165.6742,165.4173,165.4616,11181.0
2020-04-28 13:30:00,186.79,186.98,186.65,186.77,12976.0,165.4882,165.6565,165.3641,165.4704,12976.0
2020-04-28 13:35:00,186.74,186.77,186.52,186.64,10575.0,165.4439,165.4704,165.249,165.3553,10575.0
2020-04-28 13:40:00,186.62,186.92,186.43,186.89,25773.0,165.3376,165.6033,165.1692,165.5768,25773.0
2020-04-28 13:45:00,186.85,186.91,186.69,186.78,10064.0,165.5413,165.5945,165.3996,165.4793,10064.0
2020-04-28 13:50:00,186.73,186.83,186.6,186.63,13475.0,165.435,165.5236,165.3198,165.3464,13475.0
2020-04-28 13:55:00,186.65,186.65,186.26,186.44,11532.0,165.3641,165.3641,165.0186,165.1781,11532.0
2020-04-28 14:00:00,186.47,186.75,186.4,186.63,22495.0,165.2047,165.4527,165.1426,165.3464,22495.0
2020-04-28 14:05:00,186.59,186.69,186.42,186.67,14422.0,165.311,165.3996,165.1604,165.3819,14422.0
2020-04-28 14:10:00,186.72,186.82,186.68,186.73,15900.0,165.4261,165.5147,165.3907,165.435,15900.0
2020-04-28 14:15:00,186.73,186.75,186.49,186.49,25424.0,165.435,165.4527,165.2224,165.2224,25424.0
2020-04-28 14:20:00,186.5,186.72,186.43,186.65,31550.0,165.2312,165.4261,165.1692,165.3641,31550.0
2020-04-28 14:25:00,186.68,186.88,186.47,186.82,29164.0,165.3907,165.5679,165.2047,165.5147,29164.0
2020-04-28 14:30:00,186.87,187.05,186.82,186.82,16332.0,165.559,165.7185,165.5147,165.5147,16332.0
2020-04-28 14:35:00,186.89,186.96,186.56,186.56,13967.0,165.5768,165.6388,165.2844,165.2844,13967.0
2020-04-28 14:40:00,186.56,186.73,186.35,186.35,13241.0,165.2844,165.435,165.0983,165.0983,13241.0
2020-04-28 14:45:00,186.37,186.63,186.31,186.62,18652.0,165.1161,165.3464,165.0629,165.3376,18652.0
2020-04-28 14:50:00,186.57,186.93,186.56,186.65,15570.0,165.2933,165.6122,165.2844,165.3641,15570.0
2020-04-28 14:55:00,186.68,186.78,186.47,186.58,13960.0,165.3907,165.4793,165.2047,165.3021,13960.0
2020-04-28 15:00:00,186.55,186.89,186.42,186.82,13955.0,165.2755,165.5768,165.1604,165.5147,13955.0
2020-04-28 15:05:00,186.89,186.92,186.65,186.68,18699.0,165.5768,165.6033,165.3641,165.3907,18699.0
2020-04-28 15:10:00,186.67,186.76,186.51,186.51,19480.0,165.3819,165.4616,165.2401,165.2401,19480.0
2020-04-28 15:15:00,186.5,186.9,186.48,186.84,20779.0,165.2312,165.5856,165.2135,165.5325,20779.0
2020-04-28 15:20:00,186.83,187.22,186.41,186.82,27649.0,165.5236,165.8691,165.1515,165.5147,27649.0
2020-04-28 15:25:00,186.9,187.08,186.84,187.04,21186.0,165.5856,165.7451,165.5325,165.7097,21186.0
2020-04-28 15:30:00,187.01,187.08,186.78,186.79,21410.0,165.6831,165.7451,165.4793,165.4882,21410.0
2020-04-28 15:35:00,186.89,186.91,186.57,186.67,24826.0,165.5768,165.5945,165.2933,165.3819,24826.0
2020-04-28 15:40:00,186.75,186.84,186.41,186.41,27485.0,165.4527,165.5325,165.1515,165.1515,27485.0
2020-04-28 15:45:00,186.44,186.51,186.04,186.04,33628.0,165.1781,165.2401,164.8237,164.8237,33628.0
2020-04-28 15:50:00,186.07,186.31,185.77,185.84,66577.0,164.8503,165.0629,164.5845,164.6465,66577.0
2020-04-28 15:55:00,185.87,185.99,185.57,185.96,124676.0,164.6731,164.7794,164.4073,164.7528,124676.0
2020-04-29 09:30:00,188.53,188.89,187.38,188.73,100711.0,167.0297,167.3487,166.0109,167.2069,100711.0
2020-04-29 09:35:00,188.5,188.87,187.62,187.98,53139.0,167.0032,167.331,166.2235,166.5425,53139.0
2020-04-29 09:40:00,187.99,188.61,187.89,188.43,32026.0,166.5513,167.1006,166.4627,166.9411,32026.0
2020-04-29 09:45:00,188.31,188.39,187.69,188.32,28217.0,166.8348,166.9057,166.2855,166.8437,28217.0
2020-04-29 09:50:00,188.38,188.86,188.33,188.85,32466.0,166.8968,167.3221,166.8525,167.3132,32466.0
2020-04-29 09:55:00,188.79,189.4,188.79,189.29,27642.0,167.2601,167.8005,167.2601,167.7031,27642.0
2020-04-29 10:00:00,189.33,189.42,188.62,188.77,43246.0,167.7385,167.8182,167.1095,167.2424,43246.0
2020-04-29 10:05:00,188.72,188.88,187.32,187.32,31101.0,167.1981,167.3398,165.9577,165.9577,31101.0
2020-04-29 10:10:00,187.37,187.38,186.88,187.28,48412.0,166.002,166.0109,165.5679,165.9223,48412.0
2020-04-29 10:15:00,187.31,187.82,187.29,187.82,33095.0,165.9489,166.4007,165.9311,166.4007,33095.0
2020-04-29 10:20:00,187.91,188.08,187.53,187.53,29697.0,166.4804,166.6311,166.1438,166.1438,29697.0
2020-04-29 10:25:00,187.51,187.99,187.37,187.96,17898.0,166.1261,166.5513,166.002,166.5247,17898.0
2020-04-29 10:30:00,187.91,188.33,187.9,188.13,19853.0,166.4804,166.8525,166.4716,166.6754,19853.0
2020-04-29 10:35:00,188.17,188.51,188.17,188.43,23799.0,166.7108,167.012,166.7108,166.9411,23799.0
2020-04-29 10:40:00,188.45,189.18,188.44,189.15,26926.0,166.9589,167.6056,166.95,167.579,26926.0
2020-04-29 10:45:00,189.19,189.46,189.11,189.44,25704.0,167.6145,167.8537,167.5436,167.836,25704.0
2020-04-29 10:50:00,189.4,189.73,188.84,188.95,40744.0,167.8005,168.0929,167.3044,167.4018,40744.0
2020-04-29 10:55:00,188.97,189.44,188.78,188.87,34658.0,167.4196,167.836,167.2512,167.331,34658.0
2020-04-29 11:00:00,188.88,189.13,188.46,188.79,23009.0,167.3398,167.5613,166.9677,167.2601,23009.0
2020-04-29 11:05:00,188.85,189.1,188.8,188.91,25264.0,167.3132,167.5347,167.2689,167.3664,25264.0
2020-04-29 11:10:00,188.96,189.11,188.38,188.38,25460.0,167.4107,167.5436,166.8968,166.8968,25460.0
2020-04-29 11:15:00,188.37,188.48,188.1,188.31,23908.0,166.888,166.9854,166.6488,166.8348,23908.0
2020-04-29 11:20:00,188.27,188.71,188.27,188.71,20969.0,166.7994,167.1892,166.7994,167.1892,20969.0
2020-04-29 11:25:00,188.74,189.0,188.55,188.84,29645.0,167.2158,167.4461,167.0475,167.3044,29645.0
2020-04-29 11:30:00,188.82,189.18,188.73,188.96,21118.0,167.2867,167.6056,167.2069,167.4107,21118.0
2020-04-29 11:35:00,188.98,189.25,188.81,189.08,23639.0,167.4284,167.6676,167.2778,167.517,23639.0
2020-04-29 11:40:00,189.11,189.2,188.63,188.72,16920.0,167.5436,167.6233,167.1183,167.1981,16920.0
2020-04-29 11:45:00,188.79,189.09,188.7,189.05,16874.0,167.2601,167.5259,167.1803,167.4904,16874.0
2020-04-29 11:50:00,189.1,189.21,189.02,189.15,17074.0,167.5347,167.6322,167.4639,167.579,17074.0
2020-04-29 11:55:00,189.08,189.65,189.03,189.62,49015.0,167.517,168.022,167.4727,167.9954,49015.0
2020-04-29 12:00:00,189.65,189.76,189.43,189.49,32953.0,168.022,168.1195,167.8271,167.8803,32953.0
2020-04-29 12:05:00,189.51,189.61,189.36,189.38,10817.0,167.898,167.9866,167.7651,167.7828,10817.0
2020-04-29 12:10:00,189.36,189.55,189.19,189.48,14737.0,167.7651,167.9334,167.6145,167.8714,14737.0
2020-04-29 12:15:00,189.48,189.67,189.4,189.57,36241.0,167.8714,168.0397,167.8005,167.9511,36241.0
2020-04-29 12:20:00,189.55,189.84,189.47,189.74,18306.0,167.9334,168.1903,167.8625,168.1017,18306.0
2020-04-29 12:25:00,189.7,189.87,189.64,189.78,11061.0,168.0663,168.2169,168.0131,168.1372,11061.0
2020-04-29 12:30:00,189.85,190.2,189.85,190.08,30457.0,168.1992,168.5093,168.1992,168.403,30457.0
2020-04-29 12:35:00,190.11,190.41,189.97,190.37,14656.0,168.4295,168.6953,168.3055,168.6599,14656.0
2020-04-29 12:40:00,190.35,190.39,190.16,190.26,23411.0,168.6422,168.6776,168.4738,168.5624,23411.0
2020-04-29 12:45:00,190.27,190.37,189.92,189.97,30050.0,168.5713,168.6599,168.2612,168.3055,30050.0
2020-04-29 12:50:00,190.04,190.1,189.67,189.69,9284.0,168.3675,168.4207,168.0397,168.0574,9284.0
2020-04-29 12:55:00,189.7,189.78,189.19,189.3,12007.0,168.0663,168.1372,167.6145,167.7119,12007.0
2020-04-29 13:00:00,189.33,189.63,189.33,189.49,15289.0,167.7385,168.0043,167.7385,167.8803,15289.0
2020-04-29 13:05:00,189.5,189.72,189.48,189.72,14559.0,167.8891,168.084,167.8714,168.084,14559.0
2020-04-29 13:10:00,189.65,189.71,189.56,189.6,7837.0,168.022,168.0752,167.9423,167.9777,7837.0
2020-04-29 13:15:00,189.53,189.59,189.44,189.55,14353.0,167.9157,167.9689,167.836,167.9334,14353.0
2020-04-29 13:20:00,189.54,189.63,189.46,189.51,10695.0,167.9246,168.0043,167.8537,167.898,10695.0
2020-04-29 13:25:00,189.51,189.65,189.25,189.27,25216.0,167.898,168.022,167.6676,167.6853,25216.0
2020-04-29 13:30:00,189.28,189.4,188.94,188.96,26280.0,167.6942,167.8005,167.393,167.4107,26280.0
2020-04-29 13:35:00,188.94,188.95,188.71,188.87,25622.0,167.393,167.4018,167.1892,167.331,25622.0
2020-04-29 13:40:00,188.87,189.04,188.8,188.87,13285.0,167.331,167.4816,167.2689,167.331,13285.0
2020-04-29 13:45:00,188.87,188.92,188.61,188.83,19979.0,167.331,167.3753,167.1006,167.2955,19979.0
2020-04-29 13:50:00,188.82,188.98,188.6,188.66,15848.0,167.2867,167.4284,167.0918,167.1449,15848.0
2020-04-29 13:55:00,188.62,189.16,188.58,188.99,17400.0,167.1095,167.5879,167.074,167.4373,17400.0
2020-04-29 14:00:00,189.06,189.39,188.53,188.92,28393.0,167.4993,167.7917,167.0297,167.3753,28393.0
2020-04-29 14:05:00,188.97,188.99,188.53,188.77,13365.0,167.4196,167.4373,167.0297,167.2424,13365.0
2020-04-29 14:10:00,188.89,188.89,188.3,188.64,23025.0,167.3487,167.3487,166.826,167.1272,23025.0
2020-04-29 14:15:00,188.71,188.99,188.5,188.5,13741.0,167.1892,167.4373,167.0032,167.0032,13741.0
2020-04-29 14:20:00,188.53,188.7,188.41,188.7,12973.0,167.0297,167.1803,166.9234,167.1803,12973.0
2020-04-29 14:25:00,188.67,188.91,188.59,188.81,16725.0,167.1538,167.3664,167.0829,167.2778,16725.0
2020-04-29 14:30:00,188.89,188.98,188.56,188.84,23803.0,167.3487,167.4284,167.0563,167.3044,23803.0
2020-04-29 14:35:00,188.84,189.04,188.61,188.89,22433.0,167.3044,167.4816,167.1006,167.3487,22433.0
2020-04-29 14:40:00,188.89,189.08,188.78,188.88,19588.0,167.3487,167.517,167.2512,167.3398,19588.0
2020-04-29 14:45:00,188.85,188.9,188.66,188.76,18053.0,167.3132,167.3575,167.1449,167.2335,18053.0
2020-04-29 14:50:00,188.73,188.88,188.5,188.56,19445.0,167.2069,167.3398,167.0032,167.0563,19445.0
2020-04-29 14:55:00,188.52,189.31,188.48,189.31,15403.0,167.0209,167.7208,166.9854,167.7208,15403.0
2020-04-29 15:00:00,189.32,189.52,189.23,189.5,27964.0,167.7296,167.9068,167.6499,167.8891,27964.0
2020-04-29 15:05:00,189.53,189.57,189.33,189.46,19809.0,167.9157,167.9511,167.7385,167.8537,19809.0
2020-04-29 15:10:00,189.49,189.49,189.04,189.04,29108.0,167.8803,167.8803,167.4816,167.4816,29108.0
2020-04-29 15:15:00,189.08,189.13,188.54,188.66,40426.0,167.517,167.5613,167.0386,167.1449,40426.0
2020-04-29 15:20:00,188.68,189.0,188.63,188.96,37025.0,167.1626,167.4461,167.1183,167.4107,37025.0
2020-04-29 15:25:00,188.96,189.03,188.39,188.4,47741.0,167.4107,167.4727,166.9057,166.9146,47741.0
2020-04-29 15:30:00,188.38,188.57,188.15,188.56,38562.0,166.8968,167.0652,166.6931,167.0563,38562.0
2020-04-29 15:35:00,188.56,188.57,188.23,188.31,36728.0,167.0563,167.0652,166.7639,166.8348,36728.0
2020-04-29 15:40:00,188.33,188.6,188.24,188.49,45540.0,166.8525,167.0918,166.7728,166.9943,45540.0
2020-04-29 15:45:00,188.46,188.46,188.01,188.07,47958.0,166.9677,166.9677,166.569,166.6222,47958.0
2020-04-29 15:50:00,188.07,188.18,187.49,187.61,95748.0,166.6222,166.7196,166.1083,166.2147,95748.0
2020-04-29 15:55:00,187.6,188.1,187.39,187.84,157112.0,166.2058,166.6488,166.0197,166.4184,157112.0
2020-04-30 09:30:00,182.0,183.88,180.76,182.39,292222.0,161.2444,162.91,160.1458,161.5899,292222.0
2020-04-30 09:35:00,182.47,183.65,182.19,182.54,128405.0,161.6608,162.7063,161.4128,161.7228,128405.0
2020-04-30 09:40:00,182.6,183.11,182.35,182.71,91893.0,161.776,162.2278,161.5545,161.8735,91893.0
2020-04-30 09:45:00,182.77,183.97,182.25,183.53,137251.0,161.9266,162.9898,161.4659,162.5999,137251.0
2020-04-30 09:50:00,183.6,183.87,183.12,183.87,111562.0,162.662,162.9012,162.2367,162.9012,111562.0
2020-04-30 09:55:00,183.84,184.25,183.4,183.98,87757.0,162.8746,163.2378,162.4848,162.9986,87757.0
2020-04-30 10:00:00,183.91,184.11,183.4,183.42,82990.0,162.9366,163.1138,162.4848,162.5025,82990.0
2020-04-30 10:05:00,183.45,183.65,183.15,183.17,69266.0,162.5291,162.7063,162.2633,162.281,69266.0
2020-04-30 10:10:00,183.25,183.6,183.14,183.41,49431.0,162.3519,162.662,162.2544,162.4936,49431.0
2020-04-30 10:15:00,183.35,183.44,182.86,183.24,61140.0,162.4405,162.5202,162.0064,162.343,61140.0
2020-04-30 10:20:00,183.22,183.92,182.85,183.81,72532.0,162.3253,162.9455,161.9975,162.848,72532.0
2020-04-30 10:25:00,183.84,185.36,183.84,185.15,76756.0,162.8746,164.2212,162.8746,164.0352,76756.0
2020-04-30 10:30:00,185.21,185.86,185.08,185.68,62067.0,164.0884,164.6642,163.9732,164.5048,62067.0
2020-04-30 10:35:00,185.6,186.26,184.93,184.97,55124.0,164.4339,165.0186,163.8403,163.8757,55124.0
2020-04-30 10:40:00,184.86,185.1,183.65,183.98,79122.0,163.7783,163.9909,162.7063,162.9986,79122.0
2020-04-30 10:45:00,183.98,184.42,183.86,184.37,48127.0,162.9986,163.3884,162.8923,163.3441,48127.0
2020-04-30 10:50:00,184.28,184.53,183.91,184.49,28868.0,163.2644,163.4859,162.9366,163.4505,28868.0
2020-04-30 10:55:00,184.52,184.52,183.91,183.96,30882.0,163.477,163.477,162.9366,162.9809,30882.0
2020-04-30 11:00:00,184.02,184.82,183.99,184.82,32662.0,163.0341,163.7428,163.0075,163.7428,32662.0
2020-04-30 11:05:00,184.83,184.94,184.2,184.5,46605.0,163.7517,163.8491,163.1935,163.4593,46605.0
2020-04-30 11:10:00,184.51,184.51,183.97,184.25,28947.0,163.4682,163.4682,162.9898,163.2378,28947.0
2020-04-30 11:15:00,184.28,184.5,183.83,184.14,41858.0,163.2644,163.4593,162.8657,163.1404,41858.0
2020-04-30 11:20:00,184.01,184.19,183.51,183.53,42248.0,163.0252,163.1847,162.5822,162.5999,42248.0
2020-04-30 11:25:00,183.51,183.71,183.08,183.1,135776.0,162.5822,162.7594,162.2013,162.219,135776.0
2020-04-30 11:30:00,183.09,183.61,183.0,183.35,41940.0,162.2101,162.6708,162.1304,162.4405,41940.0
2020-04-30 11:35:00,183.34,183.84,183.32,183.8,33169.0,162.4316,162.8746,162.4139,162.8392,33169.0
2020-04-30 11:40:00,183.84,183.95,183.55,183.88,34064.0,162.8746,162.972,162.6177,162.91,34064.0
2020-04-30 11:45:00,183.84,184.04,183.55,183.91,34250.0,162.8746,163.0518,162.6177,162.9366,34250.0
2020-04-30 11:50:00,183.91,184.07,183.6,183.62,31112.0,162.9366,163.0784,162.662,162.6797,31112.0
2020-04-30 11:55:00,183.64,184.38,183.59,184.13,29229.0,162.6974,163.353,162.6531,163.1315,29229.0
2020-04-30 12:00:00,184.09,184.09,183.48,183.92,40495.0,163.0961,163.0961,162.5556,162.9455,40495.0
2020-04-30 12:05:00,183.9,183.97,183.46,183.56,34520.0,162.9277,162.9898,162.5379,162.6265,34520.0
2020-04-30 12:10:00,183.62,183.86,183.36,183.51,41634.0,162.6797,162.8923,162.4493,162.5822,41634.0
2020-04-30 12:15:00,183.56,183.63,183.33,183.42,50007.0,162.6265,162.6885,162.4228,162.5025,50007.0
2020-04-30 12:20:00,183.44,183.68,183.34,183.39,61532.0,162.5202,162.7328,162.4316,162.4759,61532.0
2020-04-30 12:25:00,183.39,183.53,183.0,183.12,72951.0,162.4759,162.5999,162.1304,162.2367,72951.0
2020-04-30 12:30:00,183.15,183.33,182.81,183.26,114134.0,162.2633,162.4228,161.9621,162.3607,114134.0
2020-04-30 12:35:00,183.32,184.11,183.3,183.92,63398.0,162.4139,163.1138,162.3962,162.9455,63398.0
2020-04-30 12:40:00,183.89,183.99,183.68,183.78,31146.0,162.9189,163.0075,162.7328,162.8214,31146.0
2020-04-30 12:45:00,183.8,184.34,183.73,184.3,29640.0,162.8392,163.3176,162.7771,163.2821,29640.0
2020-04-30 12:50:00,184.28,184.31,183.83,184.13,25575.0,163.2644,163.291,162.8657,163.1315,25575.0
2020-04-30 12:55:00,184.12,184.88,183.96,184.88,63441.0,163.1227,163.796,162.9809,163.796,63441.0
2020-04-30 13:00:00,184.85,184.92,184.49,184.51,24567.0,163.7694,163.8314,163.4505,163.4682,24567.0
2020-04-30 13:05:00,184.53,184.9,184.37,184.77,20971.0,163.4859,163.8137,163.3441,163.6985,20971.0
2020-04-30 13:10:00,184.82,185.34,184.71,184.89,27719.0,163.7428,164.2035,163.6454,163.8048,27719.0
2020-04-30 13:15:00,184.85,185.16,184.84,184.9,18581.0,163.7694,164.0441,163.7605,163.8137,18581.0
2020-04-30 13:20:00,184.93,185.11,184.54,184.57,20685.0,163.8403,163.9998,163.4948,163.5213,20685.0
2020-04-30 13:25:00,184.53,184.82,184.46,184.62,22197.0,163.4859,163.7428,163.4239,163.5656,22197.0
2020-04-30 13:30:00,184.66,184.77,184.2,184.49,33531.0,163.6011,163.6985,163.1935,163.4505,33531.0
2020-04-30 13:35:00,184.65,184.73,184.33,184.59,25798.0,163.5922,163.6631,163.3087,163.5391,25798.0
2020-04-30 13:40:00,184.6,185.07,184.41,185.05,27117.0,163.5479,163.9643,163.3796,163.9466,27117.0
2020-04-30 13:45:00,185.07,185.27,184.72,185.13,31815.0,163.9643,164.1415,163.6542,164.0175,31815.0
2020-04-30 13:50:00,185.15,185.61,185.15,185.46,28090.0,164.0352,164.4427,164.0352,164.3098,28090.0
2020-04-30 13:55:00,185.52,185.8,185.41,185.7,27878.0,164.363,164.6111,164.2655,164.5225,27878.0
2020-04-30 14:00:00,185.7,185.7,185.07,185.22,25217.0,164.5225,164.5225,163.9643,164.0972,25217.0
2020-04-30 14:05:00,185.11,185.17,184.85,184.9,19288.0,163.9998,164.0529,163.7694,163.8137,19288.0
2020-04-30 14:10:00,184.96,185.18,184.82,185.01,18047.0,163.8669,164.0618,163.7428,163.9112,18047.0
2020-04-30 14:15:00,184.99,185.3,184.97,185.25,23514.0,163.8934,164.1681,163.8757,164.1238,23514.0
2020-04-30 14:20:00,185.27,185.65,185.25,185.59,30105.0,164.1415,164.4782,164.1238,164.425,30105.0
2020-04-30 14:25:00,185.61,185.92,185.57,185.72,38203.0,164.4427,164.7174,164.4073,164.5402,38203.0
2020-04-30 14:30:00,185.77,185.87,185.68,185.75,18539.0,164.5845,164.6731,164.5048,164.5668,18539.0
2020-04-30 14:35:00,185.75,185.85,185.59,185.81,48084.0,164.5668,164.6554,164.425,164.6199,48084.0
2020-04-30 14:40:00,185.78,185.89,185.58,185.86,27003.0,164.5933,164.6908,164.4162,164.6642,27003.0
2020-04-30 14:45:00,185.89,186.0,185.74,185.89,24603.0,164.6908,164.7883,164.5579,164.6908,24603.0
2020-04-30 14:50:00,185.92,186.16,185.69,186.02,33684.0,164.7174,164.93,164.5136,164.806,33684.0
2020-04-30 14:55:00,186.08,186.18,185.89,186.0,31966.0,164.8591,164.9477,164.6908,164.7883,31966.0
2020-04-30 15:00:00,186.02,186.39,185.96,186.26,43040.0,164.806,165.1338,164.7528,165.0186,43040.0
2020-04-30 15:05:00,186.25,186.98,186.24,186.91,62363.0,165.0097,165.6565,165.0009,165.5945,62363.0
2020-04-30 15:10:00,186.9,187.02,186.27,186.41,53727.0,165.5856,165.6919,165.0275,165.1515,53727.0
2020-04-30 15:15:00,186.36,186.79,186.35,186.78,50652.0,165.1072,165.4882,165.0983,165.4793,50652.0
2020-04-30 15:20:00,186.83,187.66,186.75,187.29,76473.0,165.5236,166.259,165.4527,165.9311,76473.0
2020-04-30 15:25:00,187.34,187.75,187.33,187.72,72972.0,165.9754,166.3387,165.9666,166.3121,72972.0
2020-04-30 15:30:00,187.72,187.74,187.48,187.5,68512.0,166.3121,166.3298,166.0995,166.1172,68512.0
2020-04-30 15:35:00,187.49,187.64,186.85,186.97,55848.0,166.1083,166.2412,165.5413,165.6476,55848.0
2020-04-30 15:40:00,186.98,186.98,186.0,186.46,77795.0,165.6565,165.6565,164.7883,165.1958,77795.0
2020-04-30 15:45:00,186.46,186.57,186.05,186.25,52150.0,165.1958,165.2933,164.8326,165.0097,52150.0
2020-04-30 15:50:00,186.5,187.8,186.38,187.73,136552.0,165.2312,166.383,165.1249,166.321,136552.0
2020-04-30 15:55:00,187.75,188.31,187.26,187.4,324527.0,166.3387,166.8348,165.9046,166.0286,324527.0
2020-05-01 09:30:00,184.0,185.54,183.24,185.39,111149.0,163.0163,164.3807,162.343,164.2478,111149.0
2020-05-01 09:35:00,185.36,185.41,184.53,184.97,54685.0,164.2212,164.2655,163.4859,163.8757,54685.0
2020-05-01 09:40:00,184.93,185.15,184.2,184.25,40415.0,163.8403,164.0352,163.1935,163.2378,40415.0
2020-05-01 09:45:00,184.32,184.6,183.56,183.59,41290.0,163.2998,163.5479,162.6265,162.6531,41290.0
2020-05-01 09:50:00,183.59,183.93,183.17,183.41,54707.0,162.6531,162.9543,162.281,162.4936,54707.0
2020-05-01 09:55:00,183.45,184.36,183.42,184.26,46623.0,162.5291,163.3353,162.5025,163.2467,46623.0
2020-05-01 10:00:00,184.38,184.44,183.61,184.06,53167.0,163.353,163.4062,162.6708,163.0695,53167.0
2020-05-01 10:05:00,184.06,184.39,183.87,184.2,44473.0,163.0695,163.3619,162.9012,163.1935,44473.0
2020-05-01 10:10:00,184.2,184.2,183.41,183.89,51936.0,163.1935,163.1935,162.4936,162.9189,51936.0
2020-05-01 10:15:00,183.84,184.05,183.17,183.17,41000.0,162.8746,163.0606,162.281,162.281,41000.0
2020-05-01 10:20:00,183.2,183.2,182.3,182.99,65735.0,162.3076,162.3076,161.5102,162.1215,65735.0
2020-05-01 10:25:00,183.03,183.4,182.92,183.06,31123.0,162.157,162.4848,162.0595,162.1835,31123.0
2020-05-01 10:30:00,183.24,183.3,182.96,183.27,34786.0,162.343,162.3962,162.0949,162.3696,34786.0
2020-05-01 10:35:00,183.3,183.55,183.16,183.45,71003.0,162.3962,162.6177,162.2721,162.5291,71003.0
2020-05-01 10:40:00,183.44,183.49,182.95,183.03,19500.0,162.5202,162.5645,162.0861,162.157,19500.0
2020-05-01 10:45:00,182.97,183.31,182.81,183.07,26847.0,162.1038,162.405,161.9621,162.1924,26847.0
2020-05-01 10:50:00,183.07,183.36,182.99,183.21,55499.0,162.1924,162.4493,162.1215,162.3164,55499.0
2020-05-01 10:55:00,183.18,183.42,183.03,183.23,75544.0,162.2899,162.5025,162.157,162.3342,75544.0
2020-05-01 11:00:00,183.23,183.38,183.15,183.28,41483.0,162.3342,162.467,162.2633,162.3785,41483.0
2020-05-01 11:05:00,183.26,183.44,183.2,183.27,28860.0,162.3607,162.5202,162.3076,162.3696,28860.0
2020-05-01 11:10:00,183.26,183.4,183.2,183.33,23968.0,162.3607,162.4848,162.3076,162.4228,23968.0
2020-05-01 11:15:00,183.3,183.45,183.15,183.38,40531.0,162.3962,162.5291,162.2633,162.467,40531.0
2020-05-01 11:20:00,183.36,183.57,183.32,183.48,26522.0,162.4493,162.6354,162.4139,162.5556,26522.0
2020-05-01 11:25:00,183.47,183.52,183.04,183.08,31519.0,162.5468,162.5911,162.1658,162.2013,31519.0
2020-05-01 11:30:00,183.06,183.07,182.43,182.5,34660.0,162.1835,162.1924,161.6254,161.6874,34660.0
2020-05-01 11:35:00,182.51,183.42,182.43,183.38,28135.0,161.6963,162.5025,161.6254,162.467,28135.0
2020-05-01 11:40:00,183.38,183.48,182.85,182.85,36491.0,162.467,162.5556,161.9975,161.9975,36491.0
2020-05-01 11:45:00,182.85,182.85,182.45,182.56,28462.0,161.9975,161.9975,161.6431,161.7406,28462.0
2020-05-01 11:50:00,182.56,182.58,182.23,182.47,35438.0,161.7406,161.7583,161.4482,161.6608,35438.0
2020-05-01 11:55:00,182.46,183.14,182.35,183.11,39940.0,161.652,162.2544,161.5545,162.2278,39940.0
2020-05-01 12:00:00,182.98,183.01,182.51,182.73,29758.0,162.1127,162.1392,161.6963,161.8912,29758.0
2020-05-01 12:05:00,182.67,183.03,182.57,182.98,37936.0,161.838,162.157,161.7494,162.1127,37936.0
2020-05-01 12:10:00,182.99,183.23,182.98,183.19,15170.0,162.1215,162.3342,162.1127,162.2987,15170.0
2020-05-01 12:15:00,183.21,183.24,182.95,183.04,33285.0,162.3164,162.343,162.0861,162.1658,33285.0
2020-05-01 12:20:00,183.02,183.14,182.96,183.01,25588.0,162.1481,162.2544,162.0949,162.1392,25588.0
2020-05-01 12:25:00,183.01,183.13,182.97,183.01,23135.0,162.1392,162.2456,162.1038,162.1392,23135.0
2020-05-01 12:30:00,182.98,183.22,182.93,183.16,17843.0,162.1127,162.3253,162.0684,162.2721,17843.0
2020-05-01 12:35:00,183.13,183.24,182.98,183.17,11465.0,162.2456,162.343,162.1127,162.281,11465.0
2020-05-01 12:40:00,183.14,183.3,182.98,183.09,19526.0,162.2544,162.3962,162.1127,162.2101,19526.0
2020-05-01 12:45:00,183.06,183.25,182.97,183.09,17649.0,162.1835,162.3519,162.1038,162.2101,17649.0
2020-05-01 12:50:00,183.1,183.1,182.96,183.0,21110.0,162.219,162.219,162.0949,162.1304,21110.0
2020-05-01 12:55:00,183.0,183.18,182.83,183.15,28673.0,162.1304,162.2899,161.9798,162.2633,28673.0
2020-05-01 13:00:00,183.1,183.44,183.1,183.1,23023.0,162.219,162.5202,162.219,162.219,23023.0
2020-05-01 13:05:00,183.12,183.16,182.74,182.9,24825.0,162.2367,162.2721,161.9,162.0418,24825.0
2020-05-01 13:10:00,182.88,182.9,182.63,182.71,17937.0,162.0241,162.0418,161.8026,161.8735,17937.0
2020-05-01 13:15:00,182.66,182.75,182.41,182.66,26680.0,161.8292,161.9089,161.6077,161.8292,26680.0
2020-05-01 13:20:00,182.7,183.13,182.67,183.0,29369.0,161.8646,162.2456,161.838,162.1304,29369.0
2020-05-01 13:25:00,183.03,183.37,183.02,183.24,20088.0,162.157,162.4582,162.1481,162.343,20088.0
2020-05-01 13:30:00,183.21,183.21,182.84,182.89,14552.0,162.3164,162.3164,161.9886,162.0329,14552.0
2020-05-01 13:35:00,182.86,182.86,182.63,182.67,9460.0,162.0064,162.0064,161.8026,161.838,9460.0
2020-05-01 13:40:00,182.69,182.93,182.67,182.82,15269.0,161.8557,162.0684,161.838,161.9709,15269.0
2020-05-01 13:45:00,182.78,182.92,182.63,182.84,29336.0,161.9355,162.0595,161.8026,161.9886,29336.0
2020-05-01 13:50:00,182.77,182.99,182.77,182.92,13321.0,161.9266,162.1215,161.9266,162.0595,13321.0
2020-05-01 13:55:00,182.95,183.2,182.95,183.19,17303.0,162.0861,162.3076,162.0861,162.2987,17303.0
2020-05-01 14:00:00,183.16,183.55,183.02,183.55,20249.0,162.2721,162.6177,162.1481,162.6177,20249.0
2020-05-01 14:05:00,183.57,183.59,183.18,183.18,13610.0,162.6354,162.6531,162.2899,162.2899,13610.0
2020-05-01 14:10:00,183.17,183.22,182.75,182.85,16444.0,162.281,162.3253,161.9089,161.9975,16444.0
2020-05-01 14:15:00,182.84,182.99,182.76,182.82,16557.0,161.9886,162.1215,161.9178,161.9709,16557.0
2020-05-01 14:20:00,182.81,183.23,182.81,183.07,17333.0,161.9621,162.3342,161.9621,162.1924,17333.0
2020-05-01 14:25:00,183.05,183.18,182.95,183.16,15665.0,162.1747,162.2899,162.0861,162.2721,15665.0
2020-05-01 14:30:00,183.13,183.17,182.99,183.03,27124.0,162.2456,162.281,162.1215,162.157,27124.0
2020-05-01 14:35:00,183.02,183.08,182.91,183.05,14832.0,162.1481,162.2013,162.0506,162.1747,14832.0
2020-05-01 14:40:00,183.03,183.12,182.87,182.89,13894.0,162.157,162.2367,162.0152,162.0329,13894.0
2020-05-01 14:45:00,182.88,183.11,182.88,183.01,25170.0,162.0241,162.2278,162.0241,162.1392,25170.0
2020-05-01 14:50:00,183.0,183.2,182.93,183.12,21005.0,162.1304,162.3076,162.0684,162.2367,21005.0
2020-05-01 14:55:00,183.13,183.24,182.97,182.98,32767.0,162.2456,162.343,162.1038,162.1127,32767.0
2020-05-01 15:00:00,182.99,183.23,182.95,183.03,18740.0,162.1215,162.3342,162.0861,162.157,18740.0
2020-05-01 15:05:00,183.03,183.07,182.73,182.77,19813.0,162.157,162.1924,161.8912,161.9266,19813.0
2020-05-01 15:10:00,182.78,183.2,182.62,183.0,27888.0,161.9355,162.3076,161.7937,162.1304,27888.0
2020-05-01 15:15:00,182.98,183.17,182.89,183.05,28075.0,162.1127,162.281,162.0329,162.1747,28075.0
2020-05-01 15:20:00,183.09,183.28,183.08,183.11,24065.0,162.2101,162.3785,162.2013,162.2278,24065.0
2020-05-01 15:25:00,183.1,183.17,182.91,183.15,18085.0,162.219,162.281,162.0506,162.2633,18085.0
2020-05-01 15:30:00,183.14,183.24,182.85,182.86,27502.0,162.2544,162.343,161.9975,162.0064,27502.0
2020-05-01 15:35:00,182.9,182.96,182.66,182.91,32559.0,162.0418,162.0949,161.8292,162.0506,32559.0
2020-05-01 15:40:00,182.93,183.04,182.38,182.58,51055.0,162.0684,162.1658,161.5811,161.7583,51055.0
2020-05-01 15:45:00,182.55,182.63,182.15,182.6,59438.0,161.7317,161.8026,161.3773,161.776,59438.0
2020-05-01 15:50:00,182.56,182.6,182.15,182.21,57282.0,161.7406,161.776,161.3773,161.4305,57282.0
2020-05-01 15:55:00,182.23,182.73,182.22,182.65,141152.0,161.4482,161.8912,161.4393,161.8203,141152.0
2020-05-04 09:30:00,181.31,181.5,179.31,179.49,129113.0,160.6331,160.8014,158.8612,159.0207,129113.0
2020-05-04 09:35:00,179.66,179.94,178.87,179.88,58014.0,159.1713,159.4194,158.4714,159.3662,58014.0
2020-05-04 09:40:00,179.86,180.94,179.81,180.81,44611.0,159.3485,160.3053,159.3042,160.1901,44611.0
2020-05-04 09:45:00,180.82,181.79,180.77,181.44,46643.0,160.199,161.0584,160.1547,160.7483,46643.0
2020-05-04 09:50:00,181.54,182.06,181.26,181.5,45914.0,160.8369,161.2976,160.5888,160.8014,45914.0
2020-05-04 09:55:00,181.46,181.74,181.07,181.09,37031.0,160.766,161.0141,160.4205,160.4382,37031.0
2020-05-04 10:00:00,181.12,181.22,180.65,181.09,42560.0,160.4648,160.5534,160.0484,160.4382,42560.0
2020-05-04 10:05:00,181.06,181.43,180.64,181.26,32895.0,160.4116,160.7394,160.0395,160.5888,32895.0
2020-05-04 10:10:00,181.3,181.81,181.13,181.78,39803.0,160.6243,161.0761,160.4736,161.0495,39803.0
2020-05-04 10:15:00,181.74,181.9,181.58,181.71,25500.0,161.0141,161.1558,160.8723,160.9875,25500.0
2020-05-04 10:20:00,181.78,181.87,181.17,181.24,20579.0,161.0495,161.1293,160.5091,160.5711,20579.0
2020-05-04 10:25:00,181.22,181.55,181.17,181.44,19544.0,160.5534,160.8457,160.5091,160.7483,19544.0
2020-05-04 10:30:00,181.43,181.43,180.81,181.03,28230.0,160.7394,160.7394,160.1901,160.385,28230.0
2020-05-04 10:35:00,180.9,181.76,180.9,181.74,22424.0,160.2699,161.0318,160.2699,161.0141,22424.0
2020-05-04 10:40:00,181.69,181.92,181.47,181.75,40279.0,160.9698,161.1735,160.7749,161.0229,40279.0
2020-05-04 10:45:00,181.75,181.81,181.27,181.35,20603.0,161.0229,161.0761,160.5977,160.6686,20603.0
2020-05-04 10:50:00,181.38,181.38,180.9,181.14,15844.0,160.6951,160.6951,160.2699,160.4825,15844.0
2020-05-04 10:55:00,181.05,181.05,180.42,180.46,19410.0,160.4028,160.4028,159.8446,159.8801,19410.0
2020-05-04 11:00:00,180.46,180.58,180.33,180.35,24030.0,159.8801,159.9864,159.7649,159.7826,24030.0
2020-05-04 11:05:00,180.34,180.88,180.28,180.88,16019.0,159.7737,160.2522,159.7206,160.2522,16019.0
2020-05-04 11:10:00,180.93,181.02,180.6,180.78,17626.0,160.2965,160.3762,160.0041,160.1636,17626.0
2020-05-04 11:15:00,180.74,181.05,180.71,181.0,19879.0,160.1281,160.4028,160.1015,160.3585,19879.0
2020-05-04 11:20:00,181.0,181.11,180.5,180.92,25179.0,160.3585,160.4559,159.9155,160.2876,25179.0
2020-05-04 11:25:00,180.9,181.03,180.54,180.54,17465.0,160.2699,160.385,159.9509,159.9509,17465.0
2020-05-04 11:30:00,180.55,180.75,180.31,180.42,23914.0,159.9598,160.137,159.7472,159.8446,23914.0
2020-05-04 11:35:00,180.43,180.92,180.43,180.91,17397.0,159.8535,160.2876,159.8535,160.2787,17397.0
2020-05-04 11:40:00,180.87,180.99,180.77,180.91,15254.0,160.2433,160.3496,160.1547,160.2787,15254.0
2020-05-04 11:45:00,180.9,181.02,180.68,180.96,20257.0,160.2699,160.3762,160.075,160.323,20257.0
2020-05-04 11:50:00,180.94,180.99,180.68,180.84,30059.0,160.3053,160.3496,160.075,160.2167,30059.0
2020-05-04 11:55:00,180.86,180.96,180.69,180.72,15070.0,160.2344,160.323,160.0838,160.1104,15070.0
2020-05-04 12:00:00,180.75,180.97,180.68,180.97,12149.0,160.137,160.3319,160.075,160.3319,12149.0
2020-05-04 12:05:00,180.98,181.02,180.68,180.86,10983.0,160.3407,160.3762,160.075,160.2344,10983.0
2020-05-04 12:10:00,180.9,181.15,180.81,180.84,36974.0,160.2699,160.4914,160.1901,160.2167,36974.0
2020-05-04 12:15:00,180.8,181.04,180.72,181.02,17553.0,160.1813,160.3939,160.1104,160.3762,17553.0
2020-05-04 12:20:00,181.0,181.44,180.96,181.25,23898.0,160.3585,160.7483,160.323,160.58,23898.0
2020-05-04 12:25:00,181.25,181.54,181.25,181.51,16784.0,160.58,160.8369,160.58,160.8103,16784.0
2020-05-04 12:30:00,181.53,181.6,181.22,181.3,11004.0,160.828,160.89,160.5534,160.6243,11004.0
2020-05-04 12:35:00,181.34,181.38,181.01,181.1,17772.0,160.6597,160.6951,160.3673,160.4471,17772.0
2020-05-04 12:40:00,181.15,181.37,181.01,181.37,16295.0,160.4914,160.6863,160.3673,160.6863,16295.0
2020-05-04 12:45:00,181.35,181.46,181.23,181.28,13458.0,160.6686,160.766,160.5622,160.6065,13458.0
2020-05-04 12:50:00,181.29,181.47,181.17,181.29,11835.0,160.6154,160.7749,160.5091,160.6154,11835.0
2020-05-04 12:55:00,181.24,181.48,181.11,181.43,11047.0,160.5711,160.7837,160.4559,160.7394,11047.0
2020-05-04 13:00:00,181.45,181.5,181.36,181.38,9700.0,160.7571,160.8014,160.6774,160.6951,9700.0
2020-05-04 13:05:00,181.31,181.41,181.1,181.12,8921.0,160.6331,160.7217,160.4471,160.4648,8921.0
2020-05-04 13:10:00,181.13,181.15,180.75,181.01,16128.0,160.4736,160.4914,160.137,160.3673,16128.0
2020-05-04 13:15:00,181.03,181.15,180.65,180.69,26439.0,160.385,160.4914,160.0484,160.0838,26439.0
2020-05-04 13:20:00,180.67,180.78,180.55,180.74,17891.0,160.0661,160.1636,159.9598,160.1281,17891.0
2020-05-04 13:25:00,180.68,181.02,180.64,180.87,15323.0,160.075,160.3762,160.0395,160.2433,15323.0
2020-05-04 13:30:00,180.78,181.35,180.76,181.01,42320.0,160.1636,160.6686,160.1458,160.3673,42320.0
2020-05-04 13:35:00,181.0,181.29,180.97,181.2,16380.0,160.3585,160.6154,160.3319,160.5357,16380.0
2020-05-04 13:40:00,181.33,181.47,181.24,181.33,15952.0,160.6508,160.7749,160.5711,160.6508,15952.0
2020-05-04 13:45:00,181.33,181.51,181.26,181.49,13811.0,160.6508,160.8103,160.5888,160.7926,13811.0
2020-05-04 13:50:00,181.46,181.47,181.22,181.28,15187.0,160.766,160.7749,160.5534,160.6065,15187.0
2020-05-04 13:55:00,181.28,181.33,181.07,181.13,14681.0,160.6065,160.6508,160.4205,160.4736,14681.0
2020-05-04 14:00:00,181.14,181.26,181.11,181.21,10702.0,160.4825,160.5888,160.4559,160.5445,10702.0
2020-05-04 14:05:00,181.17,181.53,181.17,181.52,21510.0,160.5091,160.828,160.5091,160.8192,21510.0
2020-05-04 14:10:00,181.48,181.84,181.46,181.81,13042.0,160.7837,161.1027,160.766,161.0761,13042.0
2020-05-04 14:15:00,181.85,182.0,181.81,181.97,15037.0,161.1115,161.2444,161.0761,161.2178,15037.0
2020-05-04 14:20:00,181.91,182.03,181.63,181.72,22307.0,161.1647,161.271,160.9166,160.9964,22307.0
2020-05-04 14:25:00,181.7,181.71,181.38,181.48,15461.0,160.9786,160.9875,160.6951,160.7837,15461.0
2020-05-04 14:30:00,181.46,181.73,181.2,181.28,12471.0,160.766,161.0052,160.5357,160.6065,12471.0
2020-05-04 14:35:00,181.23,181.3,181.1,181.16,13425.0,160.5622,160.6243,160.4471,160.5002,13425.0
2020-05-04 14:40:00,181.19,181.31,181.08,181.24,11343.0,160.5268,160.6331,160.4293,160.5711,11343.0
2020-05-04 14:45:00,181.2,181.57,181.18,181.57,15189.0,160.5357,160.8635,160.5179,160.8635,15189.0
2020-05-04 14:50:00,181.6,181.78,181.48,181.54,16530.0,160.89,161.0495,160.7837,160.8369,16530.0
2020-05-04 14:55:00,181.56,181.94,181.54,181.8,14661.0,160.8546,161.1913,160.8369,161.0672,14661.0
2020-05-04 15:00:00,181.78,181.9,181.62,181.85,7670.0,161.0495,161.1558,160.9078,161.1115,7670.0
2020-05-04 15:05:00,181.84,181.94,181.68,181.94,14220.0,161.1027,161.1913,160.9609,161.1913,14220.0
2020-05-04 15:10:00,181.94,182.15,181.74,181.75,24692.0,161.1913,161.3773,161.0141,161.0229,24692.0
2020-05-04 15:15:00,181.78,182.04,181.77,182.0,14241.0,161.0495,161.2799,161.0407,161.2444,14241.0
2020-05-04 15:20:00,182.0,182.15,181.82,181.89,15021.0,161.2444,161.3773,161.085,161.147,15021.0
2020-05-04 15:25:00,181.87,182.05,181.73,182.02,13820.0,161.1293,161.2887,161.0052,161.2621,13820.0
2020-05-04 15:30:00,181.97,182.29,181.9,182.27,23609.0,161.2178,161.5014,161.1558,161.4836,23609.0
2020-05-04 15:35:00,182.27,182.34,181.94,182.05,31116.0,161.4836,161.5457,161.1913,161.2887,31116.0
2020-05-04 15:40:00,182.08,182.38,181.99,182.28,18016.0,161.3153,161.5811,161.2356,161.4925,18016.0
2020-05-04 15:45:00,182.27,182.46,182.08,182.2,27218.0,161.4836,161.652,161.3153,161.4216,27218.0
2020-05-04 15:50:00,182.16,182.16,181.66,181.89,42101.0,161.3862,161.3862,160.9432,161.147,42101.0
2020-05-04 15:55:00,181.9,182.06,181.63,181.88,117783.0,161.1558,161.2976,160.9166,161.1381,117783.0
2020-05-05 09:30:00,183.53,183.86,182.78,183.25,110156.0,162.5999,162.8923,161.9355,162.3519,110156.0
2020-05-05 09:35:00,183.33,183.33,182.26,182.26,47177.0,162.4228,162.4228,161.4748,161.4748,47177.0
2020-05-05 09:40:00,182.14,182.48,181.78,182.11,116393.0,161.3685,161.6697,161.0495,161.3419,116393.0
2020-05-05 09:45:00,182.14,182.46,182.1,182.41,47329.0,161.3685,161.652,161.333,161.6077,47329.0
2020-05-05 09:50:00,182.47,182.84,182.38,182.48,37608.0,161.6608,161.9886,161.5811,161.6697,37608.0
2020-05-05 09:55:00,182.48,183.09,182.34,183.05,73046.0,161.6697,162.2101,161.5457,162.1747,73046.0
2020-05-05 10:00:00,183.05,183.23,182.61,182.83,35149.0,162.1747,162.3342,161.7849,161.9798,35149.0
2020-05-05 10:05:00,182.82,182.93,182.23,182.75,69679.0,161.9709,162.0684,161.4482,161.9089,69679.0
2020-05-05 10:10:00,182.77,182.8,182.2,182.2,39305.0,161.9266,161.9532,161.4216,161.4216,39305.0
2020-05-05 10:15:00,182.21,182.55,181.94,182.18,30222.0,161.4305,161.7317,161.1913,161.4039,30222.0
2020-05-05 10:20:00,182.16,182.4,182.0,182.14,25861.0,161.3862,161.5988,161.2444,161.3685,25861.0
2020-05-05 10:25:00,182.07,182.31,181.82,181.86,24449.0,161.3064,161.5191,161.085,161.1204,24449.0
2020-05-05 10:30:00,181.86,182.11,181.79,182.01,30920.0,161.1204,161.3419,161.0584,161.2533,30920.0
2020-05-05 10:35:00,182.03,182.22,181.61,181.75,31305.0,161.271,161.4393,160.8989,161.0229,31305.0
2020-05-05 10:40:00,181.76,181.76,181.1,181.1,40535.0,161.0318,161.0318,160.4471,160.4471,40535.0
2020-05-05 10:45:00,181.1,181.27,180.96,181.15,47034.0,160.4471,160.5977,160.323,160.4914,47034.0
2020-05-05 10:50:00,181.15,181.22,180.86,181.12,23831.0,160.4914,160.5534,160.2344,160.4648,23831.0
2020-05-05 10:55:00,181.17,181.35,180.95,181.19,32500.0,160.5091,160.6686,160.3142,160.5268,32500.0
2020-05-05 11:00:00,181.21,181.3,180.97,181.08,63635.0,160.5445,160.6243,160.3319,160.4293,63635.0
2020-05-05 11:05:00,181.07,181.07,180.71,180.78,28779.0,160.4205,160.4205,160.1015,160.1636,28779.0
2020-05-05 11:10:00,180.78,180.96,180.67,180.75,21874.0,160.1636,160.323,160.0661,160.137,21874.0
2020-05-05 11:15:00,180.83,180.97,180.7,180.93,13820.0,160.2079,160.3319,160.0927,160.2965,13820.0
2020-05-05 11:20:00,180.94,181.23,180.9,181.21,23353.0,160.3053,160.5622,160.2699,160.5445,23353.0
2020-05-05 11:25:00,181.21,181.39,181.01,181.24,52239.0,160.5445,160.704,160.3673,160.5711,52239.0
2020-05-05 11:30:00,181.21,181.35,181.11,181.21,36230.0,160.5445,160.6686,160.4559,160.5445,36230.0
2020-05-05 11:35:00,181.19,181.47,181.16,181.3,20994.0,160.5268,160.7749,160.5002,160.6243,20994.0
2020-05-05 11:40:00,181.31,182.05,181.3,182.05,37063.0,160.6331,161.2887,160.6243,161.2887,37063.0
2020-05-05 11:45:00,182.0,182.0,181.73,181.88,13624.0,161.2444,161.2444,161.0052,161.1381,13624.0
2020-05-05 11:50:00,181.81,181.92,181.75,181.84,9759.0,161.0761,161.1735,161.0229,161.1027,9759.0
2020-05-05 11:55:00,181.84,182.0,181.81,181.95,20172.0,161.1027,161.2444,161.0761,161.2001,20172.0
2020-05-05 12:00:00,181.98,182.08,181.92,182.03,17378.0,161.2267,161.3153,161.1735,161.271,17378.0
2020-05-05 12:05:00,182.03,182.05,181.93,181.93,9985.0,161.271,161.2887,161.1824,161.1824,9985.0
2020-05-05 12:10:00,181.9,182.29,181.9,182.07,19429.0,161.1558,161.5014,161.1558,161.3064,19429.0
2020-05-05 12:15:00,182.03,182.16,181.57,181.78,37689.0,161.271,161.3862,160.8635,161.0495,37689.0
2020-05-05 12:20:00,181.78,181.91,181.45,181.55,16232.0,161.0495,161.1647,160.7571,160.8457,16232.0
2020-05-05 12:25:00,181.59,181.59,181.33,181.43,27313.0,160.8812,160.8812,160.6508,160.7394,27313.0
2020-05-05 12:30:00,181.42,181.42,181.02,181.1,23111.0,160.7306,160.7306,160.3762,160.4471,23111.0
2020-05-05 12:35:00,181.08,181.19,180.94,181.19,13602.0,160.4293,160.5268,160.3053,160.5268,13602.0
2020-05-05 12:40:00,181.17,181.19,180.87,181.17,26183.0,160.5091,160.5268,160.2433,160.5091,26183.0
2020-05-05 12:45:00,181.25,181.36,180.97,181.04,14797.0,160.58,160.6774,160.3319,160.3939,14797.0
2020-05-05 12:50:00,181.07,181.1,180.69,180.89,25711.0,160.4205,160.4471,160.0838,160.261,25711.0
2020-05-05 12:55:00,180.89,180.98,180.82,180.92,21694.0,160.261,160.3407,160.199,160.2876,21694.0
2020-05-05 13:00:00,180.91,181.06,180.79,180.86,22402.0,160.2787,160.4116,160.1724,160.2344,22402.0
2020-05-05 13:05:00,180.89,180.91,180.41,180.47,26672.0,160.261,160.2787,159.8358,159.8889,26672.0
2020-05-05 13:10:00,180.49,180.58,180.29,180.38,34415.0,159.9066,159.9864,159.7294,159.8092,34415.0
2020-05-05 13:15:00,180.4,180.57,180.3,180.5,22339.0,159.8269,159.9775,159.7383,159.9155,22339.0
2020-05-05 13:20:00,180.46,180.57,180.31,180.47,21931.0,159.8801,159.9775,159.7472,159.8889,21931.0
2020-05-05 13:25:00,180.49,180.97,180.47,180.9,16781.0,159.9066,160.3319,159.8889,160.2699,16781.0
2020-05-05 13:30:00,180.89,181.09,180.81,180.84,19471.0,160.261,160.4382,160.1901,160.2167,19471.0
2020-05-05 13:35:00,180.84,180.94,180.72,180.75,15851.0,160.2167,160.3053,160.1104,160.137,15851.0
2020-05-05 13:40:00,180.73,181.0,180.72,180.88,17515.0,160.1193,160.3585,160.1104,160.2522,17515.0
2020-05-05 13:45:00,180.87,181.0,180.8,180.95,13050.0,160.2433,160.3585,160.1813,160.3142,13050.0
2020-05-05 13:50:00,180.97,181.01,180.79,181.0,17671.0,160.3319,160.3673,160.1724,160.3585,17671.0
2020-05-05 13:55:00,181.0,181.18,180.89,180.97,15546.0,160.3585,160.5179,160.261,160.3319,15546.0
2020-05-05 14:00:00,180.95,181.26,180.87,181.23,15357.0,160.3142,160.5888,160.2433,160.5622,15357.0
2020-05-05 14:05:00,181.17,181.44,181.16,181.31,19049.0,160.5091,160.7483,160.5002,160.6331,19049.0
2020-05-05 14:10:00,181.31,181.56,181.25,181.5,15348.0,160.6331,160.8546,160.58,160.8014,15348.0
2020-05-05 14:15:00,181.46,181.56,181.4,181.54,38446.0,160.766,160.8546,160.7129,160.8369,38446.0
2020-05-05 14:20:00,181.54,181.63,181.47,181.5,17410.0,160.8369,160.9166,160.7749,160.8014,17410.0
2020-05-05 14:25:00,181.54,181.6,181.51,181.58,13488.0,160.8369,160.89,160.8103,160.8723,13488.0
2020-05-05 14:30:00,181.56,181.73,181.39,181.5,33362.0,160.8546,161.0052,160.704,160.8014,33362.0
2020-05-05 14:35:00,181.52,181.54,181.29,181.29,11623.0,160.8192,160.8369,160.6154,160.6154,11623.0
2020-05-05 14:40:00,181.29,181.34,181.04,181.28,17997.0,160.6154,160.6597,160.3939,160.6065,17997.0
2020-05-05 14:45:00,181.3,181.43,181.2,181.25,15615.0,160.6243,160.7394,160.5357,160.58,15615.0
2020-05-05 14:50:00,181.26,181.46,181.26,181.38,19892.0,160.5888,160.766,160.5888,160.6951,19892.0
2020-05-05 14:55:00,181.36,181.62,181.34,181.62,15941.0,160.6774,160.9078,160.6597,160.9078,15941.0
2020-05-05 15:00:00,181.59,181.68,181.43,181.65,18978.0,160.8812,160.9609,160.7394,160.9343,18978.0
2020-05-05 15:05:00,181.67,181.74,181.43,181.45,23109.0,160.9521,161.0141,160.7394,160.7571,23109.0
2020-05-05 15:10:00,181.48,181.55,181.36,181.39,23907.0,160.7837,160.8457,160.6774,160.704,23907.0
2020-05-05 15:15:00,181.39,181.4,180.6,180.61,32842.0,160.704,160.7129,160.0041,160.0129,32842.0
2020-05-05 15:20:00,180.6,180.86,180.43,180.86,33889.0,160.0041,160.2344,159.8535,160.2344,33889.0
2020-05-05 15:25:00,180.83,180.95,180.21,180.41,40401.0,160.2079,160.3142,159.6586,159.8358,40401.0
2020-05-05 15:30:00,180.37,180.53,180.14,180.16,39391.0,159.8003,159.9421,159.5965,159.6143,39391.0
2020-05-05 15:35:00,180.16,180.24,179.66,179.85,53752.0,159.6143,159.6851,159.1713,159.3396,53752.0
2020-05-05 15:40:00,179.81,180.1,179.61,180.02,65134.0,159.3042,159.5611,159.127,159.4902,65134.0
2020-05-05 15:45:00,180.02,180.02,179.16,179.17,74344.0,159.4902,159.4902,158.7283,158.7372,74344.0
2020-05-05 15:50:00,179.16,179.76,179.13,179.72,82053.0,158.7283,159.2599,158.7017,159.2244,82053.0
2020-05-05 15:55:00,179.69,179.69,179.11,179.11,150139.0,159.1979,159.1979,158.684,158.684,150139.0
2020-05-06 09:30:00,180.6,181.12,179.9,179.97,97770.0,160.0041,160.4648,159.3839,159.4459,97770.0
2020-05-06 09:35:00,179.93,180.32,179.74,180.1,32251.0,159.4105,159.756,159.2422,159.5611,32251.0
2020-05-06 09:40:00,180.12,180.48,179.76,179.8,46551.0,159.5788,159.8978,159.2599,159.2953,46551.0
2020-05-06 09:45:00,179.82,180.39,179.77,180.14,32025.0,159.313,159.818,159.2687,159.5965,32025.0
2020-05-06 09:50:00,180.02,180.56,179.63,179.63,37090.0,159.4902,159.9686,159.1447,159.1447,37090.0
2020-05-06 09:55:00,179.65,179.74,179.19,179.39,47878.0,159.1624,159.2422,158.7549,158.9321,47878.0
2020-05-06 10:00:00,179.4,179.91,179.21,179.79,64370.0,158.9409,159.3928,158.7726,159.2865,64370.0
2020-05-06 10:05:00,179.67,179.88,179.41,179.5,20748.0,159.1801,159.3662,158.9498,159.0295,20748.0
2020-05-06 10:10:00,179.51,180.15,179.29,179.83,48165.0,159.0384,159.6054,158.8435,159.3219,48165.0
2020-05-06 10:15:00,179.82,180.15,179.71,179.82,88445.0,159.313,159.6054,159.2156,159.313,88445.0
2020-05-06 10:20:00,179.72,179.73,179.44,179.6,43166.0,159.2244,159.2333,158.9764,159.1181,43166.0
2020-05-06 10:25:00,179.64,179.9,179.64,179.8,25767.0,159.1536,159.3839,159.1536,159.2953,25767.0
2020-05-06 10:30:00,179.82,179.9,179.64,179.66,19086.0,159.313,159.3839,159.1536,159.1713,19086.0
2020-05-06 10:35:00,179.7,179.86,179.54,179.55,20928.0,159.2067,159.3485,159.065,159.0738,20928.0
2020-05-06 10:40:00,179.55,180.1,179.38,180.1,42923.0,159.0738,159.5611,158.9232,159.5611,42923.0
2020-05-06 10:45:00,180.13,180.79,180.13,180.51,30205.0,159.5877,160.1724,159.5877,159.9243,30205.0
2020-05-06 10:50:00,180.68,180.68,180.45,180.51,16050.0,160.075,160.075,159.8712,159.9243,16050.0
2020-05-06 10:55:00,180.48,180.6,180.26,180.39,14637.0,159.8978,160.0041,159.7029,159.818,14637.0
2020-05-06 11:00:00,180.41,180.5,180.29,180.35,9844.0,159.8358,159.9155,159.7294,159.7826,9844.0
2020-05-06 11:05:00,180.37,180.4,179.95,180.08,16780.0,159.8003,159.8269,159.4282,159.5434,16780.0
2020-05-06 11:10:00,180.09,180.2,179.66,179.68,22277.0,159.5522,159.6497,159.1713,159.189,22277.0
2020-05-06 11:15:00,179.65,179.89,179.48,179.58,23432.0,159.1624,159.3751,159.0118,159.1004,23432.0
2020-05-06 11:20:00,179.55,179.67,179.48,179.54,26581.0,159.0738,159.1801,159.0118,159.065,26581.0
2020-05-06 11:25:00,179.53,180.0,179.5,179.88,23726.0,159.0561,159.4725,159.0295,159.3662,23726.0
2020-05-06 11:30:00,179.84,179.97,179.65,179.78,18101.0,159.3308,159.4459,159.1624,159.2776,18101.0
2020-05-06 11:35:00,179.78,180.0,179.61,179.65,18490.0,159.2776,159.4725,159.127,159.1624,18490.0
2020-05-06 11:40:00,179.66,179.66,179.12,179.15,41258.0,159.1713,159.1713,158.6929,158.7194,41258.0
2020-05-06 11:45:00,179.16,179.51,179.14,179.17,18230.0,158.7283,159.0384,158.7106,158.7372,18230.0
2020-05-06 11:50:00,179.11,179.11,178.84,179.01,29030.0,158.684,158.684,158.4448,158.5954,29030.0
2020-05-06 11:55:00,178.98,179.22,178.87,179.13,26311.0,158.5688,158.7815,158.4714,158.7017,26311.0
2020-05-06 12:00:00,179.13,179.45,178.96,179.43,17168.0,158.7017,158.9852,158.5511,158.9675,17168.0
2020-05-06 12:05:00,179.39,179.43,179.17,179.23,18243.0,158.9321,158.9675,158.7372,158.7903,18243.0
2020-05-06 12:10:00,179.26,179.45,179.24,179.39,10564.0,158.8169,158.9852,158.7992,158.9321,10564.0
2020-05-06 12:15:00,179.43,179.93,179.43,179.88,17174.0,158.9675,159.4105,158.9675,159.3662,17174.0
2020-05-06 12:20:00,179.86,180.0,179.68,179.97,19093.0,159.3485,159.4725,159.189,159.4459,19093.0
2020-05-06 12:25:00,179.94,180.28,179.84,180.15,18499.0,159.4194,159.7206,159.3308,159.6054,18499.0
2020-05-06 12:30:00,180.13,180.28,180.13,180.24,7156.0,159.5877,159.7206,159.5877,159.6851,7156.0
2020-05-06 12:35:00,180.22,180.74,180.22,180.7,17622.0,159.6674,160.1281,159.6674,160.0927,17622.0
2020-05-06 12:40:00,180.65,180.65,180.29,180.38,9490.0,160.0484,160.0484,159.7294,159.8092,9490.0
2020-05-06 12:45:00,180.41,180.74,180.41,180.56,8600.0,159.8358,160.1281,159.8358,159.9686,8600.0
2020-05-06 12:50:00,180.6,180.6,180.42,180.44,9914.0,160.0041,160.0041,159.8446,159.8623,9914.0
2020-05-06 12:55:00,180.42,180.51,180.24,180.35,13957.0,159.8446,159.9243,159.6851,159.7826,13957.0
2020-05-06 13:00:00,180.38,180.46,180.2,180.32,10664.0,159.8092,159.8801,159.6497,159.756,10664.0
2020-05-06 13:05:00,180.27,180.36,180.15,180.16,8101.0,159.7117,159.7915,159.6054,159.6143,8101.0
2020-05-06 13:10:00,180.15,180.28,180.05,180.13,13067.0,159.6054,159.7206,159.5168,159.5877,13067.0
2020-05-06 13:15:00,180.18,180.27,180.05,180.25,14411.0,159.632,159.7117,159.5168,159.694,14411.0
2020-05-06 13:20:00,180.3,180.39,179.93,180.17,14085.0,159.7383,159.818,159.4105,159.6231,14085.0
2020-05-06 13:25:00,180.22,180.4,180.08,180.37,8860.0,159.6674,159.8269,159.5434,159.8003,8860.0
2020-05-06 13:30:00,180.33,180.45,180.17,180.25,12290.0,159.7649,159.8712,159.6231,159.694,12290.0
2020-05-06 13:35:00,180.29,180.4,180.23,180.33,9729.0,159.7294,159.8269,159.6763,159.7649,9729.0
2020-05-06 13:40:00,180.29,180.29,179.98,179.98,12705.0,159.7294,159.7294,159.4548,159.4548,12705.0
2020-05-06 13:45:00,180.03,180.26,179.84,179.89,16850.0,159.4991,159.7029,159.3308,159.3751,16850.0
2020-05-06 13:50:00,179.88,180.0,179.78,179.96,10143.0,159.3662,159.4725,159.2776,159.4371,10143.0
2020-05-06 13:55:00,179.97,180.02,179.8,179.96,10210.0,159.4459,159.4902,159.2953,159.4371,10210.0
2020-05-06 14:00:00,179.96,179.99,179.5,179.68,20943.0,159.4371,159.4636,159.0295,159.189,20943.0
2020-05-06 14:05:00,179.65,179.67,179.39,179.44,20055.0,159.1624,159.1801,158.9321,158.9764,20055.0
2020-05-06 14:10:00,179.43,179.46,179.01,179.14,30390.0,158.9675,158.9941,158.5954,158.7106,30390.0
2020-05-06 14:15:00,179.14,179.2,178.95,178.95,22578.0,158.7106,158.7637,158.5423,158.5423,22578.0
2020-05-06 14:20:00,178.95,179.07,178.91,178.91,20915.0,158.5423,158.6486,158.5068,158.5068,20915.0
2020-05-06 14:25:00,178.91,179.05,178.75,178.79,24175.0,158.5068,158.6308,158.3651,158.4005,24175.0
2020-05-06 14:30:00,178.81,179.19,178.58,178.99,32280.0,158.4182,158.7549,158.2144,158.5777,32280.0
2020-05-06 14:35:00,178.96,178.98,178.8,178.85,36193.0,158.5511,158.5688,158.4094,158.4537,36193.0
2020-05-06 14:40:00,178.8,178.97,178.7,178.88,18158.0,158.4094,158.56,158.3208,158.4802,18158.0
2020-05-06 14:45:00,178.86,179.03,178.81,178.99,16011.0,158.4625,158.6131,158.4182,158.5777,16011.0
2020-05-06 14:50:00,178.92,179.11,178.92,179.0,16161.0,158.5157,158.684,158.5157,158.5866,16161.0
2020-05-06 14:55:00,178.99,178.99,178.6,178.63,27108.0,158.5777,158.5777,158.2322,158.2587,27108.0
2020-05-06 15:00:00,178.67,178.73,178.33,178.48,44769.0,158.2942,158.3473,157.993,158.1259,44769.0
2020-05-06 15:05:00,178.47,178.53,178.32,178.36,60471.0,158.117,158.1702,157.9841,158.0195,60471.0
2020-05-06 15:10:00,178.35,178.45,178.24,178.38,36892.0,158.0107,158.0993,157.9132,158.0373,36892.0
2020-05-06 15:15:00,178.37,178.63,178.31,178.63,32271.0,158.0284,158.2587,157.9752,158.2587,32271.0
2020-05-06 15:20:00,178.65,178.72,178.52,178.56,34234.0,158.2765,158.3385,158.1613,158.1967,34234.0
2020-05-06 15:25:00,178.6,178.66,178.53,178.55,28053.0,158.2322,158.2853,158.1702,158.1879,28053.0
2020-05-06 15:30:00,178.56,178.56,177.9,177.94,73549.0,158.1967,158.1967,157.612,157.6474,73549.0
2020-05-06 15:35:00,177.95,178.08,177.71,177.8,60794.0,157.6563,157.7715,157.4437,157.5234,60794.0
2020-05-06 15:40:00,177.8,177.82,177.39,177.75,72454.0,157.5234,157.5411,157.1602,157.4791,72454.0
2020-05-06 15:45:00,177.73,177.74,177.11,177.18,78513.0,157.4614,157.4702,156.9121,156.9741,78513.0
2020-05-06 15:50:00,177.19,177.22,176.86,176.94,158563.0,156.983,157.0095,156.6906,156.7615,158563.0
2020-05-06 15:55:00,176.89,177.1,176.88,176.94,255687.0,156.7172,156.9032,156.7083,156.7615,255687.0
2020-05-07 09:30:00,180.0,180.0,178.74,178.95,110632.0,159.4725,159.4725,158.3562,158.5423,110632.0
2020-05-07 09:35:00,178.89,179.09,178.3,178.83,117720.0,158.4891,158.6663,157.9664,158.4359,117720.0
2020-05-07 09:40:00,178.97,179.63,178.97,179.44,21681.0,158.56,159.1447,158.56,158.9764,21681.0
2020-05-07 09:45:00,179.45,179.55,179.1,179.23,18121.0,158.9852,159.0738,158.6751,158.7903,18121.0
2020-05-07 09:50:00,179.2,179.8,179.04,179.73,28729.0,158.7637,159.2953,158.622,159.2333,28729.0
2020-05-07 09:55:00,179.77,179.86,179.48,179.72,23499.0,159.2687,159.3485,159.0118,159.2244,23499.0
2020-05-07 10:00:00,179.76,179.94,179.32,179.56,33514.0,159.2599,159.4194,158.8701,159.0827,33514.0
2020-05-07 10:05:00,179.64,179.9,179.59,179.8,22354.0,159.1536,159.3839,159.1093,159.2953,22354.0
2020-05-07 10:10:00,179.85,180.03,179.66,179.97,30299.0,159.3396,159.4991,159.1713,159.4459,30299.0
2020-05-07 10:15:00,179.93,180.0,179.49,179.72,27563.0,159.4105,159.4725,159.0207,159.2244,27563.0
2020-05-07 10:20:00,179.69,179.98,179.61,179.89,16666.0,159.1979,159.4548,159.127,159.3751,16666.0
2020-05-07 10:25:00,179.89,180.41,179.81,180.36,29796.0,159.3751,159.8358,159.3042,159.7915,29796.0
2020-05-07 10:30:00,180.35,180.61,180.25,180.27,21168.0,159.7826,160.0129,159.694,159.7117,21168.0
2020-05-07 10:35:00,180.29,180.32,179.83,179.97,31070.0,159.7294,159.756,159.3219,159.4459,31070.0
2020-05-07 10:40:00,179.94,180.62,179.94,180.33,32200.0,159.4194,160.0218,159.4194,159.7649,32200.0
2020-05-07 10:45:00,180.35,180.45,180.18,180.29,23325.0,159.7826,159.8712,159.632,159.7294,23325.0
2020-05-07 10:50:00,180.3,180.41,180.17,180.19,16243.0,159.7383,159.8358,159.6231,159.6408,16243.0
2020-05-07 10:55:00,180.23,180.31,180.06,180.17,12649.0,159.6763,159.7472,159.5257,159.6231,12649.0
2020-05-07 11:00:00,180.2,180.63,180.2,180.53,23123.0,159.6497,160.0307,159.6497,159.9421,23123.0
2020-05-07 11:05:00,180.52,180.6,180.43,180.5,15390.0,159.9332,160.0041,159.8535,159.9155,15390.0
2020-05-07 11:10:00,180.52,180.7,180.5,180.63,17390.0,159.9332,160.0927,159.9155,160.0307,17390.0
2020-05-07 11:15:00,180.6,180.83,180.56,180.73,17874.0,160.0041,160.2079,159.9686,160.1193,17874.0
2020-05-07 11:20:00,180.68,180.68,180.23,180.6,26639.0,160.075,160.075,159.6763,160.0041,26639.0
2020-05-07 11:25:00,180.57,180.68,180.54,180.65,16907.0,159.9775,160.075,159.9509,160.0484,16907.0
2020-05-07 11:30:00,180.66,181.1,180.64,181.02,18564.0,160.0572,160.4471,160.0395,160.3762,18564.0
2020-05-07 11:35:00,181.07,181.08,180.78,180.78,17524.0,160.4205,160.4293,160.1636,160.1636,17524.0
2020-05-07 11:40:00,180.79,181.5,180.79,181.45,23660.0,160.1724,160.8014,160.1724,160.7571,23660.0
2020-05-07 11:45:00,181.43,181.56,181.27,181.34,15874.0,160.7394,160.8546,160.5977,160.6597,15874.0
2020-05-07 11:50:00,181.37,181.41,181.01,181.08,19525.0,160.6863,160.7217,160.3673,160.4293,19525.0
2020-05-07 11:55:00,181.04,181.05,180.4,180.53,82417.0,160.3939,160.4028,159.8269,159.9421,82417.0
2020-05-07 12:00:00,180.59,180.91,180.58,180.71,12101.0,159.9952,160.2787,159.9864,160.1015,12101.0
2020-05-07 12:05:00,180.71,180.99,180.69,180.92,20313.0,160.1015,160.3496,160.0838,160.2876,20313.0
2020-05-07 12:10:00,180.87,180.94,180.6,180.63,18102.0,160.2433,160.3053,160.0041,160.0307,18102.0
2020-05-07 12:15:00,180.63,180.86,180.58,180.84,17981.0,160.0307,160.2344,159.9864,160.2167,17981.0
2020-05-07 12:20:00,180.84,181.33,180.77,181.33,23777.0,160.2167,160.6508,160.1547,160.6508,23777.0
2020-05-07 12:25:00,181.35,181.47,181.16,181.16,26109.0,160.6686,160.7749,160.5002,160.5002,26109.0
2020-05-07 12:30:00,181.17,181.39,181.17,181.32,12533.0,160.5091,160.704,160.5091,160.642,12533.0
2020-05-07 12:35:00,181.33,181.37,181.15,181.18,13655.0,160.6508,160.6863,160.4914,160.5179,13655.0
2020-05-07 12:40:00,181.17,181.24,180.92,180.94,14498.0,160.5091,160.5711,160.2876,160.3053,14498.0
2020-05-07 12:45:00,180.94,180.97,180.65,180.77,18141.0,160.3053,160.3319,160.0484,160.1547,18141.0
2020-05-07 12:50:00,180.81,180.89,180.65,180.73,21493.0,160.1901,160.261,160.0484,160.1193,21493.0
2020-05-07 12:55:00,180.75,181.08,180.69,181.07,12012.0,160.137,160.4293,160.0838,160.4205,12012.0
2020-05-07 13:00:00,181.08,181.32,181.02,181.32,9776.0,160.4293,160.642,160.3762,160.642,9776.0
2020-05-07 13:05:00,181.34,181.42,181.27,181.4,10006.0,160.6597,160.7306,160.5977,160.7129,10006.0
2020-05-07 13:10:00,181.36,181.5,181.36,181.46,13993.0,160.6774,160.8014,160.6774,160.766,13993.0
2020-05-07 13:15:00,181.42,181.43,181.22,181.38,14830.0,160.7306,160.7394,160.5534,160.6951,14830.0
2020-05-07 13:20:00,181.37,181.42,181.17,181.18,8508.0,160.6863,160.7306,160.5091,160.5179,8508.0
2020-05-07 13:25:00,181.19,181.3,181.17,181.21,12059.0,160.5268,160.6243,160.5091,160.5445,12059.0
2020-05-07 13:30:00,181.22,181.43,181.22,181.42,10032.0,160.5534,160.7394,160.5534,160.7306,10032.0
2020-05-07 13:35:00,181.43,181.43,181.19,181.19,6311.0,160.7394,160.7394,160.5268,160.5268,6311.0
2020-05-07 13:40:00,181.2,181.32,181.1,181.32,9360.0,160.5357,160.642,160.4471,160.642,9360.0
2020-05-07 13:45:00,181.36,181.52,181.28,181.51,12586.0,160.6774,160.8192,160.6065,160.8103,12586.0
2020-05-07 13:50:00,181.49,181.5,181.2,181.27,18290.0,160.7926,160.8014,160.5357,160.5977,18290.0
2020-05-07 13:55:00,181.3,181.44,181.25,181.43,11530.0,160.6243,160.7483,160.58,160.7394,11530.0
2020-05-07 14:00:00,181.42,181.45,181.22,181.36,8970.0,160.7306,160.7571,160.5534,160.6774,8970.0
2020-05-07 14:05:00,181.32,181.32,181.05,181.08,8844.0,160.642,160.642,160.4028,160.4293,8844.0
2020-05-07 14:10:00,181.11,181.35,181.02,181.29,11856.0,160.4559,160.6686,160.3762,160.6154,11856.0
2020-05-07 14:15:00,181.31,181.35,181.11,181.2,6911.0,160.6331,160.6686,160.4559,160.5357,6911.0
2020-05-07 14:20:00,181.19,181.19,180.37,180.37,35805.0,160.5268,160.5268,159.8003,159.8003,35805.0
2020-05-07 14:25:00,180.38,180.56,180.33,180.51,22933.0,159.8092,159.9686,159.7649,159.9243,22933.0
2020-05-07 14:30:00,180.55,180.71,180.47,180.47,25883.0,159.9598,160.1015,159.8889,159.8889,25883.0
2020-05-07 14:35:00,180.45,180.53,180.35,180.47,23503.0,159.8712,159.9421,159.7826,159.8889,23503.0
2020-05-07 14:40:00,180.44,180.44,180.12,180.29,22809.0,159.8623,159.8623,159.5788,159.7294,22809.0
2020-05-07 14:45:00,180.35,180.35,180.1,180.29,13295.0,159.7826,159.7826,159.5611,159.7294,13295.0
2020-05-07 14:50:00,180.29,180.34,180.07,180.28,9114.0,159.7294,159.7737,159.5345,159.7206,9114.0
2020-05-07 14:55:00,180.3,180.44,180.19,180.42,10452.0,159.7383,159.8623,159.6408,159.8446,10452.0
2020-05-07 15:00:00,180.41,180.5,179.9,180.42,34009.0,159.8358,159.9155,159.3839,159.8446,34009.0
2020-05-07 15:05:00,180.4,180.82,180.4,180.79,10714.0,159.8269,160.199,159.8269,160.1724,10714.0
2020-05-07 15:10:00,180.71,180.88,180.61,180.64,16024.0,160.1015,160.2522,160.0129,160.0395,16024.0
2020-05-07 15:15:00,180.59,180.67,180.09,180.67,20543.0,159.9952,160.0661,159.5522,160.0661,20543.0
2020-05-07 15:20:00,180.64,180.96,180.55,180.9,23305.0,160.0395,160.323,159.9598,160.2699,23305.0
2020-05-07 15:25:00,180.92,180.99,180.85,180.96,15442.0,160.2876,160.3496,160.2256,160.323,15442.0
2020-05-07 15:30:00,180.96,181.0,180.49,180.8,22558.0,160.323,160.3585,159.9066,160.1813,22558.0
2020-05-07 15:35:00,180.81,180.91,180.69,180.71,21301.0,160.1901,160.2787,160.0838,160.1015,21301.0
2020-05-07 15:40:00,180.68,180.78,180.52,180.61,29948.0,160.075,160.1636,159.9332,160.0129,29948.0
2020-05-07 15:45:00,180.63,180.82,180.53,180.58,43999.0,160.0307,160.199,159.9421,159.9864,43999.0
2020-05-07 15:50:00,180.62,181.1,180.57,181.06,69557.0,160.0218,160.4471,159.9775,160.4116,69557.0
2020-05-07 15:55:00,181.08,181.29,180.92,181.0,147912.0,160.4293,160.6154,160.2876,160.3585,147912.0
2020-05-08 09:30:00,183.2,183.43,182.44,182.53,112939.0,162.3076,162.5113,161.6342,161.714,112939.0
2020-05-08 09:35:00,182.55,182.55,181.65,181.89,60799.0,161.7317,161.7317,160.9343,161.147,60799.0
2020-05-08 09:40:00,181.88,182.05,181.43,182.04,36673.0,161.1381,161.2887,160.7394,161.2799,36673.0
2020-05-08 09:45:00,182.05,182.27,181.9,181.96,34233.0,161.2887,161.4836,161.1558,161.209,34233.0
2020-05-08 09:50:00,181.96,182.2,181.8,182.1,28060.0,161.209,161.4216,161.0672,161.333,28060.0
2020-05-08 09:55:00,182.1,182.41,181.8,182.05,28440.0,161.333,161.6077,161.0672,161.2887,28440.0
2020-05-08 10:00:00,182.11,182.23,181.81,181.84,29753.0,161.3419,161.4482,161.0761,161.1027,29753.0
2020-05-08 10:05:00,181.87,182.03,181.37,181.42,28656.0,161.1293,161.271,160.6863,160.7306,28656.0
2020-05-08 10:10:00,181.44,181.63,181.37,181.45,24245.0,160.7483,160.9166,160.6863,160.7571,24245.0
2020-05-08 10:15:00,181.49,181.75,181.34,181.69,29260.0,160.7926,161.0229,160.6597,160.9698,29260.0
2020-05-08 10:20:00,181.73,181.76,181.39,181.5,17441.0,161.0052,161.0318,160.704,160.8014,17441.0
2020-05-08 10:25:00,181.52,181.75,181.44,181.47,16802.0,160.8192,161.0229,160.7483,160.7749,16802.0
2020-05-08 10:30:00,181.52,181.6,181.37,181.38,17193.0,160.8192,160.89,160.6863,160.6951,17193.0
2020-05-08 10:35:00,181.41,181.74,181.39,181.63,17090.0,160.7217,161.0141,160.704,160.9166,17090.0
2020-05-08 10:40:00,181.63,181.8,181.08,181.12,26314.0,160.9166,161.0672,160.4293,160.4648,26314.0
2020-05-08 10:45:00,181.1,181.35,181.08,181.16,26344.0,160.4471,160.6686,160.4293,160.5002,26344.0
2020-05-08 10:50:00,181.17,181.22,180.96,181.09,19099.0,160.5091,160.5534,160.323,160.4382,19099.0
2020-05-08 10:55:00,181.1,181.27,180.96,181.14,18664.0,160.4471,160.5977,160.323,160.4825,18664.0
2020-05-08 11:00:00,181.16,181.35,180.8,180.94,25105.0,160.5002,160.6686,160.1813,160.3053,25105.0
2020-05-08 11:05:00,181.0,181.14,180.88,181.03,15922.0,160.3585,160.4825,160.2522,160.385,15922.0
2020-05-08 11:10:00,181.01,181.24,180.89,181.24,16528.0,160.3673,160.5711,160.261,160.5711,16528.0
2020-05-08 11:15:00,181.25,181.43,181.23,181.39,17246.0,160.58,160.7394,160.5622,160.704,17246.0
2020-05-08 11:20:00,181.42,181.72,181.32,181.71,17878.0,160.7306,160.9964,160.642,160.9875,17878.0
2020-05-08 11:25:00,181.74,181.77,181.51,181.6,20320.0,161.0141,161.0407,160.8103,160.89,20320.0
2020-05-08 11:30:00,181.61,181.8,181.54,181.65,17790.0,160.8989,161.0672,160.8369,160.9343,17790.0
2020-05-08 11:35:00,181.65,181.99,181.64,181.93,13908.0,160.9343,161.2356,160.9255,161.1824,13908.0
2020-05-08 11:40:00,181.94,182.23,181.9,182.17,22513.0,161.1913,161.4482,161.1558,161.395,22513.0
2020-05-08 11:45:00,182.17,182.2,181.77,181.77,19377.0,161.395,161.4216,161.0407,161.0407,19377.0
2020-05-08 11:50:00,181.75,181.91,181.72,181.91,12447.0,161.0229,161.1647,160.9964,161.1647,12447.0
2020-05-08 11:55:00,181.89,181.95,181.77,181.77,14109.0,161.147,161.2001,161.0407,161.0407,14109.0
2020-05-08 12:00:00,181.82,181.95,181.75,181.83,12980.0,161.085,161.2001,161.0229,161.0938,12980.0
2020-05-08 12:05:00,181.84,182.12,181.8,181.87,15050.0,161.1027,161.3507,161.0672,161.1293,15050.0
2020-05-08 12:10:00,181.85,182.08,181.68,181.69,15877.0,161.1115,161.3153,160.9609,160.9698,15877.0
2020-05-08 12:15:00,181.69,181.73,181.44,181.61,15364.0,160.9698,161.0052,160.7483,160.8989,15364.0
2020-05-08 12:20:00,181.59,181.67,181.47,181.64,13479.0,160.8812,160.9521,160.7749,160.9255,13479.0
2020-05-08 12:25:00,181.63,181.68,181.52,181.64,8660.0,160.9166,160.9609,160.8192,160.9255,8660.0
2020-05-08 12:30:00,181.66,181.77,181.65,181.71,13229.0,160.9432,161.0407,160.9343,160.9875,13229.0
2020-05-08 12:35:00,181.73,181.78,181.66,181.77,10753.0,161.0052,161.0495,160.9432,161.0407,10753.0
2020-05-08 12:40:00,181.77,181.85,181.67,181.74,10147.0,161.0407,161.1115,160.9521,161.0141,10147.0
2020-05-08 12:45:00,181.77,181.77,181.6,181.61,10149.0,161.0407,161.0407,160.89,160.8989,10149.0
2020-05-08 12:50:00,181.64,181.76,181.4,181.54,13488.0,160.9255,161.0318,160.7129,160.8369,13488.0
2020-05-08 12:55:00,181.54,181.58,181.44,181.56,17086.0,160.8369,160.8723,160.7483,160.8546,17086.0
2020-05-08 13:00:00,181.55,181.57,181.33,181.47,14073.0,160.8457,160.8635,160.6508,160.7749,14073.0
2020-05-08 13:05:00,181.47,181.47,181.2,181.28,17929.0,160.7749,160.7749,160.5357,160.6065,17929.0
2020-05-08 13:10:00,181.28,181.38,181.25,181.29,8825.0,160.6065,160.6951,160.58,160.6154,8825.0
2020-05-08 13:15:00,181.26,181.34,181.12,181.24,13319.0,160.5888,160.6597,160.4648,160.5711,13319.0
2020-05-08 13:20:00,181.24,181.37,181.2,181.24,7796.0,160.5711,160.6863,160.5357,160.5711,7796.0
2020-05-08 13:25:00,181.2,181.26,181.09,181.13,11859.0,160.5357,160.5888,160.4382,160.4736,11859.0
2020-05-08 13:30:00,181.17,181.22,180.88,181.06,23820.0,160.5091,160.5534,160.2522,160.4116,23820.0
2020-05-08 13:35:00,181.05,181.09,180.95,181.02,10521.0,160.4028,160.4382,160.3142,160.3762,10521.0
2020-05-08 13:40:00,181.02,181.04,180.66,180.69,24664.0,160.3762,160.3939,160.0572,160.0838,24664.0
2020-05-08 13:45:00,180.72,180.77,180.33,180.47,15988.0,160.1104,160.1547,159.7649,159.8889,15988.0
2020-05-08 13:50:00,180.53,180.59,180.16,180.16,16888.0,159.9421,159.9952,159.6143,159.6143,16888.0
2020-05-08 13:55:00,180.21,180.26,180.05,180.24,22108.0,159.6586,159.7029,159.5168,159.6851,22108.0
2020-05-08 14:00:00,180.25,180.46,180.24,180.3,15729.0,159.694,159.8801,159.6851,159.7383,15729.0
2020-05-08 14:05:00,180.34,180.55,180.3,180.34,20354.0,159.7737,159.9598,159.7383,159.7737,20354.0
2020-05-08 14:10:00,180.3,180.52,180.27,180.52,13485.0,159.7383,159.9332,159.7117,159.9332,13485.0
2020-05-08 14:15:00,180.55,180.59,180.4,180.4,25458.0,159.9598,159.9952,159.8269,159.8269,25458.0
2020-05-08 14:20:00,180.42,180.48,180.28,180.3,21413.0,159.8446,159.8978,159.7206,159.7383,21413.0
2020-05-08 14:25:00,180.28,180.41,180.28,180.32,19849.0,159.7206,159.8358,159.7206,159.756,19849.0
2020-05-08 14:30:00,180.34,180.37,180.18,180.22,29213.0,159.7737,159.8003,159.632,159.6674,29213.0
2020-05-08 14:35:00,180.22,180.25,179.95,179.95,37182.0,159.6674,159.694,159.4282,159.4282,37182.0
2020-05-08 14:40:00,179.95,180.04,179.91,180.02,25314.0,159.4282,159.5079,159.3928,159.4902,25314.0
2020-05-08 14:45:00,180.02,180.34,179.97,180.34,39212.0,159.4902,159.7737,159.4459,159.7737,39212.0
2020-05-08 14:50:00,180.32,180.41,180.02,180.09,21603.0,159.756,159.8358,159.4902,159.5522,21603.0
2020-05-08 14:55:00,180.08,180.29,180.08,180.12,20322.0,159.5434,159.7294,159.5434,159.5788,20322.0
2020-05-08 15:00:00,180.17,180.54,180.12,180.5,28624.0,159.6231,159.9509,159.5788,159.9155,28624.0
2020-05-08 15:05:00,180.49,180.59,180.35,180.46,29505.0,159.9066,159.9952,159.7826,159.8801,29505.0
2020-05-08 15:10:00,180.49,180.57,180.24,180.4,19874.0,159.9066,159.9775,159.6851,159.8269,19874.0
2020-05-08 15:15:00,180.48,180.56,180.28,180.49,19591.0,159.8978,159.9686,159.7206,159.9066,19591.0
2020-05-08 15:20:00,180.46,180.66,180.37,180.63,20662.0,159.8801,160.0572,159.8003,160.0307,20662.0
2020-05-08 15:25:00,180.61,180.84,180.58,180.78,24958.0,160.0129,160.2167,159.9864,160.1636,24958.0
2020-05-08 15:30:00,180.78,181.35,180.72,181.21,37587.0,160.1636,160.6686,160.1104,160.5445,37587.0
2020-05-08 15:35:00,181.18,181.3,181.06,181.11,26593.0,160.5179,160.6243,160.4116,160.4559,26593.0
2020-05-08 15:40:00,181.13,181.22,181.01,181.02,38107.0,160.4736,160.5534,160.3673,160.3762,38107.0
2020-05-08 15:45:00,181.01,181.31,180.92,181.15,41428.0,160.3673,160.6331,160.2876,160.4914,41428.0
2020-05-08 15:50:00,181.16,181.47,181.01,181.31,76047.0,160.5002,160.7749,160.3673,160.6331,76047.0
2020-05-08 15:55:00,181.29,181.33,180.88,181.22,103368.0,160.6154,160.6508,160.2522,160.5534,103368.0
2020-05-11 09:30:00,179.37,179.54,178.52,179.25,111609.0,158.9144,159.065,158.1613,158.808,111609.0
2020-05-11 09:35:00,179.2,179.56,179.19,179.22,33698.0,158.7637,159.0827,158.7549,158.7815,33698.0
2020-05-11 09:40:00,179.21,179.73,179.2,179.73,35667.0,158.7726,159.2333,158.7637,159.2333,35667.0
2020-05-11 09:45:00,179.76,180.33,179.69,180.17,38574.0,159.2599,159.7649,159.1979,159.6231,38574.0
2020-05-11 09:50:00,180.2,180.32,180.0,180.09,33918.0,159.6497,159.756,159.4725,159.5522,33918.0
2020-05-11 09:55:00,180.07,180.12,179.62,179.84,49142.0,159.5345,159.5788,159.1358,159.3308,49142.0
2020-05-11 10:00:00,179.78,180.71,179.78,180.65,30712.0,159.2776,160.1015,159.2776,160.0484,30712.0
2020-05-11 10:05:00,180.6,180.67,180.19,180.5,20887.0,160.0041,160.0661,159.6408,159.9155,20887.0
2020-05-11 10:10:00,180.58,180.6,180.0,180.13,22239.0,159.9864,160.0041,159.4725,159.5877,22239.0
2020-05-11 10:15:00,180.16,180.18,179.78,179.85,25682.0,159.6143,159.632,159.2776,159.3396,25682.0
2020-05-11 10:20:00,179.8,180.39,179.79,180.06,25270.0,159.2953,159.818,159.2865,159.5257,25270.0
2020-05-11 10:25:00,180.11,180.24,180.01,180.11,14986.0,159.57,159.6851,159.4814,159.57,14986.0
2020-05-11 10:30:00,180.08,180.41,180.06,180.3,9478.0,159.5434,159.8358,159.5257,159.7383,9478.0
2020-05-11 10:35:00,180.3,180.46,179.94,180.13,20056.0,159.7383,159.8801,159.4194,159.5877,20056.0
2020-05-11 10:40:00,180.12,180.37,180.12,180.33,10425.0,159.5788,159.8003,159.5788,159.7649,10425.0
2020-05-11 10:45:00,180.33,180.35,180.01,180.06,28509.0,159.7649,159.7826,159.4814,159.5257,28509.0
2020-05-11 10:50:00,180.04,180.12,180.0,180.0,15268.0,159.5079,159.5788,159.4725,159.4725,15268.0
2020-05-11 10:55:00,179.99,179.99,179.66,179.72,26804.0,159.4636,159.4636,159.1713,159.2244,26804.0
2020-05-11 11:00:00,179.73,179.78,179.66,179.76,10408.0,159.2333,159.2776,159.1713,159.2599,10408.0
2020-05-11 11:05:00,179.74,179.92,179.68,179.68,15644.0,159.2422,159.4016,159.189,159.189,15644.0
2020-05-11 11:10:00,179.68,179.77,179.51,179.6,11909.0,159.189,159.2687,159.0384,159.1181,11909.0
2020-05-11 11:15:00,179.63,180.04,179.56,179.95,18098.0,159.1447,159.5079,159.0827,159.4282,18098.0
2020-05-11 11:20:00,179.93,180.18,179.92,180.09,10419.0,159.4105,159.632,159.4016,159.5522,10419.0
2020-05-11 11:25:00,180.08,180.3,180.0,180.28,14322.0,159.5434,159.7383,159.4725,159.7206,14322.0
2020-05-11 11:30:00,180.29,180.58,180.21,180.56,18232.0,159.7294,159.9864,159.6586,159.9686,18232.0
2020-05-11 11:35:00,180.56,180.56,180.45,180.48,10859.0,159.9686,159.9686,159.8712,159.8978,10859.0
2020-05-11 11:40:00,180.5,180.5,180.35,180.45,10576.0,159.9155,159.9155,159.7826,159.8712,10576.0
2020-05-11 11:45:00,180.43,180.49,180.35,180.46,13066.0,159.8535,159.9066,159.7826,159.8801,13066.0
2020-05-11 11:50:00,180.44,180.55,180.43,180.48,9348.0,159.8623,159.9598,159.8535,159.8978,9348.0
2020-05-11 11:55:00,180.49,180.7,180.48,180.68,13297.0,159.9066,160.0927,159.8978,160.075,13297.0
2020-05-11 12:00:00,180.7,180.84,180.63,180.8,12516.0,160.0927,160.2167,160.0307,160.1813,12516.0
2020-05-11 12:05:00,180.8,180.87,180.64,180.65,11582.0,160.1813,160.2433,160.0395,160.0484,11582.0
2020-05-11 12:10:00,180.68,180.97,180.63,180.93,11194.0,160.075,160.3319,160.0307,160.2965,11194.0
2020-05-11 12:15:00,180.94,181.31,180.84,181.28,21513.0,160.3053,160.6331,160.2167,160.6065,21513.0
2020-05-11 12:20:00,181.28,181.59,181.28,181.59,20321.0,160.6065,160.8812,160.6065,160.8812,20321.0
2020-05-11 12:25:00,181.56,181.7,181.52,181.63,16251.0,160.8546,160.9786,160.8192,160.9166,16251.0
2020-05-11 12:30:00,181.66,181.86,181.6,181.76,12237.0,160.9432,161.1204,160.89,161.0318,12237.0
2020-05-11 12:35:00,181.79,181.88,181.67,181.79,25032.0,161.0584,161.1381,160.9521,161.0584,25032.0
2020-05-11 12:40:00,181.8,181.89,181.7,181.73,16123.0,161.0672,161.147,160.9786,161.0052,16123.0
2020-05-11 12:45:00,181.73,181.75,181.49,181.53,16749.0,161.0052,161.0229,160.7926,160.828,16749.0
2020-05-11 12:50:00,181.53,181.7,181.5,181.65,11441.0,160.828,160.9786,160.8014,160.9343,11441.0
2020-05-11 12:55:00,181.68,181.82,181.63,181.76,12890.0,160.9609,161.085,160.9166,161.0318,12890.0
2020-05-11 13:00:00,181.76,181.93,181.61,181.93,19303.0,161.0318,161.1824,160.8989,161.1824,19303.0
2020-05-11 13:05:00,181.9,182.31,181.88,182.26,28065.0,161.1558,161.5191,161.1381,161.4748,28065.0
2020-05-11 13:10:00,182.26,182.43,182.19,182.36,12635.0,161.4748,161.6254,161.4128,161.5634,12635.0
2020-05-11 13:15:00,182.39,182.39,182.09,182.21,23477.0,161.5899,161.5899,161.3242,161.4305,23477.0
2020-05-11 13:20:00,182.3,182.38,182.19,182.28,17500.0,161.5102,161.5811,161.4128,161.4925,17500.0
2020-05-11 13:25:00,182.26,182.59,182.25,182.59,32960.0,161.4748,161.7671,161.4659,161.7671,32960.0
2020-05-11 13:30:00,182.6,182.73,182.5,182.68,17859.0,161.776,161.8912,161.6874,161.8469,17859.0
2020-05-11 13:35:00,182.66,182.88,182.6,182.81,20541.0,161.8292,162.0241,161.776,161.9621,20541.0
2020-05-11 13:40:00,182.81,182.85,182.45,182.45,10480.0,161.9621,161.9975,161.6431,161.6431,10480.0
2020-05-11 13:45:00,182.46,182.52,182.26,182.27,19095.0,161.652,161.7051,161.4748,161.4836,19095.0
2020-05-11 13:50:00,182.3,182.42,182.13,182.29,11893.0,161.5102,161.6165,161.3596,161.5014,11893.0
2020-05-11 13:55:00,182.27,182.47,182.17,182.21,13083.0,161.4836,161.6608,161.395,161.4305,13083.0
2020-05-11 14:00:00,182.24,182.26,181.93,181.93,15481.0,161.4571,161.4748,161.1824,161.1824,15481.0
2020-05-11 14:05:00,181.94,181.94,181.56,181.56,31473.0,161.1913,161.1913,160.8546,160.8546,31473.0
2020-05-11 14:10:00,181.56,181.56,181.26,181.35,17663.0,160.8546,160.8546,160.5888,160.6686,17663.0
2020-05-11 14:15:00,181.32,181.52,181.32,181.52,12500.0,160.642,160.8192,160.642,160.8192,12500.0
2020-05-11 14:20:00,181.53,181.84,181.53,181.78,14764.0,160.828,161.1027,160.828,161.0495,14764.0
2020-05-11 14:25:00,181.84,181.89,181.37,181.41,32745.0,161.1027,161.147,160.6863,160.7217,32745.0
2020-05-11 14:30:00,181.41,181.78,181.41,181.78,12838.0,160.7217,161.0495,160.7217,161.0495,12838.0
2020-05-11 14:35:00,181.8,181.94,181.68,181.82,16522.0,161.0672,161.1913,160.9609,161.085,16522.0
2020-05-11 14:40:00,181.81,181.84,181.68,181.79,10156.0,161.0761,161.1027,160.9609,161.0584,10156.0
2020-05-11 14:45:00,181.78,181.79,181.67,181.67,10936.0,161.0495,161.0584,160.9521,160.9521,10936.0
2020-05-11 14:50:00,181.67,181.73,181.59,181.64,10830.0,160.9521,161.0052,160.8812,160.9255,10830.0
2020-05-11 14:55:00,181.65,181.68,181.47,181.47,9283.0,160.9343,160.9609,160.7749,160.7749,9283.0
2020-05-11 15:00:00,181.49,181.95,181.49,181.8,16935.0,160.7926,161.2001,160.7926,161.0672,16935.0
2020-05-11 15:05:00,181.7,181.92,181.65,181.85,8646.0,160.9786,161.1735,160.9343,161.1115,8646.0
2020-05-11 15:10:00,181.87,181.91,181.61,181.7,14584.0,161.1293,161.1647,160.8989,160.9786,14584.0
2020-05-11 15:15:00,181.7,181.98,181.67,181.77,21324.0,160.9786,161.2267,160.9521,161.0407,21324.0
2020-05-11 15:20:00,181.78,181.85,181.67,181.71,16370.0,161.0495,161.1115,160.9521,160.9875,16370.0
2020-05-11 15:25:00,181.72,181.76,181.55,181.68,15799.0,160.9964,161.0318,160.8457,160.9609,15799.0
2020-05-11 15:30:00,181.66,181.82,181.46,181.5,20533.0,160.9432,161.085,160.766,160.8014,20533.0
2020-05-11 15:35:00,181.52,181.68,181.47,181.5,29067.0,160.8192,160.9609,160.7749,160.8014,29067.0
2020-05-11 15:40:00,181.52,181.55,181.36,181.43,31092.0,160.8192,160.8457,160.6774,160.7394,31092.0
2020-05-11 15:45:00,181.43,181.58,181.13,181.22,42362.0,160.7394,160.8723,160.4736,160.5534,42362.0
2020-05-11 15:50:00,181.24,181.42,181.15,181.36,43917.0,160.5711,160.7306,160.4914,160.6774,43917.0
2020-05-11 15:55:00,181.4,181.44,180.84,180.88,82866.0,160.7129,160.7483,160.2167,160.2522,82866.0
2020-05-12 09:30:00,181.97,182.0,181.33,181.93,69566.0,161.2178,161.2444,160.6508,161.1824,69566.0
2020-05-12 09:35:00,181.91,182.04,181.69,181.95,36037.0,161.1647,161.2799,160.9698,161.2001,36037.0
2020-05-12 09:40:00,182.03,182.33,181.73,181.98,65583.0,161.271,161.5368,161.0052,161.2267,65583.0
2020-05-12 09:45:00,181.95,182.1,181.71,181.87,63926.0,161.2001,161.333,160.9875,161.1293,63926.0
2020-05-12 09:50:00,181.84,181.89,181.05,181.07,38794.0,161.1027,161.147,160.4028,160.4205,38794.0
2020-05-12 09:55:00,181.13,181.65,180.95,181.64,33176.0,160.4736,160.9343,160.3142,160.9255,33176.0
2020-05-12 10:00:00,181.65,181.83,181.49,181.56,23620.0,160.9343,161.0938,160.7926,160.8546,23620.0
2020-05-12 10:05:00,181.55,181.83,181.51,181.83,41431.0,160.8457,161.0938,160.8103,161.0938,41431.0
2020-05-12 10:10:00,181.85,182.2,181.75,182.08,31301.0,161.1115,161.4216,161.0229,161.3153,31301.0
2020-05-12 10:15:00,182.12,182.47,182.12,182.42,32867.0,161.3507,161.6608,161.3507,161.6165,32867.0
2020-05-12 10:20:00,182.36,182.6,182.05,182.21,39603.0,161.5634,161.776,161.2887,161.4305,39603.0
2020-05-12 10:25:00,182.23,182.23,181.71,181.76,13535.0,161.4482,161.4482,160.9875,161.0318,13535.0
2020-05-12 10:30:00,181.76,181.89,181.54,181.66,16959.0,161.0318,161.147,160.8369,160.9432,16959.0
2020-05-12 10:35:00,181.54,181.7,181.16,181.23,13487.0,160.8369,160.9786,160.5002,160.5622,13487.0
2020-05-12 10:40:00,181.32,181.43,181.0,181.11,12625.0,160.642,160.7394,160.3585,160.4559,12625.0
2020-05-12 10:45:00,181.12,181.39,180.95,180.95,22353.0,160.4648,160.704,160.3142,160.3142,22353.0
2020-05-12 10:50:00,180.98,180.99,180.78,180.82,14538.0,160.3407,160.3496,160.1636,160.199,14538.0
2020-05-12 10:55:00,180.78,181.25,180.75,180.85,13147.0,160.1636,160.58,160.137,160.2256,13147.0
2020-05-12 11:00:00,180.89,181.41,180.78,181.31,19851.0,160.261,160.7217,160.1636,160.6331,19851.0
2020-05-12 11:05:00,181.35,181.43,181.06,181.37,19271.0,160.6686,160.7394,160.4116,160.6863,19271.0
2020-05-12 11:10:00,181.37,181.39,181.11,181.21,36986.0,160.6863,160.704,160.4559,160.5445,36986.0
2020-05-12 11:15:00,181.22,181.34,180.98,181.14,20396.0,160.5534,160.6597,160.3407,160.4825,20396.0
2020-05-12 11:20:00,181.14,181.41,180.96,181.08,31208.0,160.4825,160.7217,160.323,160.4293,31208.0
2020-05-12 11:25:00,181.11,181.35,180.98,181.23,25264.0,160.4559,160.6686,160.3407,160.5622,25264.0
2020-05-12 11:30:00,181.16,181.25,180.88,180.88,16297.0,160.5002,160.58,160.2522,160.2522,16297.0
2020-05-12 11:35:00,180.85,180.91,180.61,180.72,13711.0,160.2256,160.2787,160.0129,160.1104,13711.0
2020-05-12 11:40:00,180.65,180.65,180.48,180.48,22220.0,160.0484,160.0484,159.8978,159.8978,22220.0
2020-05-12 11:45:00,180.48,180.53,180.32,180.53,13380.0,159.8978,159.9421,159.756,159.9421,13380.0
2020-05-12 11:50:00,180.51,180.59,180.34,180.46,11896.0,159.9243,159.9952,159.7737,159.8801,11896.0
2020-05-12 11:55:00,180.43,180.53,180.32,180.4,17040.0,159.8535,159.9421,159.756,159.8269,17040.0
2020-05-12 12:00:00,180.36,180.79,180.27,180.66,113127.0,159.7915,160.1724,159.7117,160.0572,113127.0
2020-05-12 12:05:00,180.61,180.61,180.21,180.25,15049.0,160.0129,160.0129,159.6586,159.694,15049.0
2020-05-12 12:10:00,180.22,180.29,180.14,180.16,11577.0,159.6674,159.7294,159.5965,159.6143,11577.0
2020-05-12 12:15:00,180.15,180.3,179.98,180.3,23991.0,159.6054,159.7383,159.4548,159.7383,23991.0
2020-05-12 12:20:00,180.27,180.31,180.07,180.18,13788.0,159.7117,159.7472,159.5345,159.632,13788.0
2020-05-12 12:25:00,180.15,180.45,180.12,180.45,13144.0,159.6054,159.8712,159.5788,159.8712,13144.0
2020-05-12 12:30:00,180.4,180.47,180.23,180.27,14468.0,159.8269,159.8889,159.6763,159.7117,14468.0
2020-05-12 12:35:00,180.28,180.45,180.27,180.42,11371.0,159.7206,159.8712,159.7117,159.8446,11371.0
2020-05-12 12:40:00,180.44,180.65,180.36,180.65,11522.0,159.8623,160.0484,159.7915,160.0484,11522.0
2020-05-12 12:45:00,180.63,180.85,180.58,180.66,14757.0,160.0307,160.2256,159.9864,160.0572,14757.0
2020-05-12 12:50:00,180.64,180.71,180.59,180.66,10107.0,160.0395,160.1015,159.9952,160.0572,10107.0
2020-05-12 12:55:00,180.68,180.78,180.61,180.7,13389.0,160.075,160.1636,160.0129,160.0927,13389.0
2020-05-12 13:00:00,180.7,180.77,180.27,180.32,15708.0,160.0927,160.1547,159.7117,159.756,15708.0
2020-05-12 13:05:00,180.35,180.48,180.21,180.22,7315.0,159.7826,159.8978,159.6586,159.6674,7315.0
2020-05-12 13:10:00,180.21,180.21,179.9,179.98,17889.0,159.6586,159.6586,159.3839,159.4548,17889.0
2020-05-12 13:15:00,179.99,180.15,179.85,179.92,21807.0,159.4636,159.6054,159.3396,159.4016,21807.0
2020-05-12 13:20:00,179.88,179.9,179.52,179.56,20787.0,159.3662,159.3839,159.0472,159.0827,20787.0
2020-05-12 13:25:00,179.52,179.63,179.4,179.62,13956.0,159.0472,159.1447,158.9409,159.1358,13956.0
2020-05-12 13:30:00,179.64,179.87,179.58,179.8,11242.0,159.1536,159.3573,159.1004,159.2953,11242.0
2020-05-12 13:35:00,179.82,179.84,179.72,179.75,6759.0,159.313,159.3308,159.2244,159.251,6759.0
2020-05-12 13:40:00,179.77,179.77,179.61,179.71,8905.0,159.2687,159.2687,159.127,159.2156,8905.0
2020-05-12 13:45:00,179.68,179.73,179.55,179.55,19255.0,159.189,159.2333,159.0738,159.0738,19255.0
2020-05-12 13:50:00,179.58,179.73,179.5,179.72,23313.0,159.1004,159.2333,159.0295,159.2244,23313.0
2020-05-12 13:55:00,179.68,179.72,179.43,179.7,37222.0,159.189,159.2244,158.9675,159.2067,37222.0
2020-05-12 14:00:00,179.73,179.74,179.56,179.71,28547.0,159.2333,159.2422,159.0827,159.2156,28547.0
2020-05-12 14:05:00,179.7,179.75,179.48,179.51,32517.0,159.2067,159.251,159.0118,159.0384,32517.0
2020-05-12 14:10:00,179.49,179.56,179.26,179.26,11025.0,159.0207,159.0827,158.8169,158.8169,11025.0
2020-05-12 14:15:00,179.25,179.37,178.89,178.96,23899.0,158.808,158.9144,158.4891,158.5511,23899.0
2020-05-12 14:20:00,178.97,179.21,178.95,179.14,18803.0,158.56,158.7726,158.5423,158.7106,18803.0
2020-05-12 14:25:00,179.15,179.29,179.11,179.21,12995.0,158.7194,158.8435,158.684,158.7726,12995.0
2020-05-12 14:30:00,179.2,179.21,178.94,178.99,20592.0,158.7637,158.7726,158.5334,158.5777,20592.0
2020-05-12 14:35:00,178.96,179.13,178.88,179.05,16085.0,158.5511,158.7017,158.4802,158.6308,16085.0
2020-05-12 14:40:00,179.01,179.08,178.69,178.9,18948.0,158.5954,158.6574,158.3119,158.498,18948.0
2020-05-12 14:45:00,178.9,179.15,178.83,179.09,12764.0,158.498,158.7194,158.4359,158.6663,12764.0
2020-05-12 14:50:00,179.14,179.4,179.08,179.28,19880.0,158.7106,158.9409,158.6574,158.8346,19880.0
2020-05-12 14:55:00,179.28,179.37,179.23,179.3,14870.0,158.8346,158.9144,158.7903,158.8523,14870.0
2020-05-12 15:00:00,179.3,179.3,178.99,179.06,20084.0,158.8523,158.8523,158.5777,158.6397,20084.0
2020-05-12 15:05:00,179.07,179.11,178.75,178.77,24078.0,158.6486,158.684,158.3651,158.3828,24078.0
2020-05-12 15:10:00,178.76,178.78,178.36,178.42,30892.0,158.3739,158.3916,158.0195,158.0727,30892.0
2020-05-12 15:15:00,178.43,178.49,178.07,178.12,37950.0,158.0816,158.1347,157.7626,157.8069,37950.0
2020-05-12 15:20:00,178.1,178.29,177.97,178.05,66965.0,157.7892,157.9575,157.674,157.7449,66965.0
2020-05-12 15:25:00,178.03,178.49,178.02,178.28,38869.0,157.7272,158.1347,157.7183,157.9487,38869.0
2020-05-12 15:30:00,178.25,178.4,178.04,178.09,45001.0,157.9221,158.055,157.736,157.7803,45001.0
2020-05-12 15:35:00,178.11,178.11,177.82,177.93,39527.0,157.798,157.798,157.5411,157.6386,39527.0
2020-05-12 15:40:00,177.91,177.91,177.48,177.73,61462.0,157.6209,157.6209,157.2399,157.4614,61462.0
2020-05-12 15:45:00,177.79,177.8,177.3,177.37,69014.0,157.5145,157.5234,157.0804,157.1424,69014.0
2020-05-12 15:50:00,177.37,177.38,176.92,176.96,145077.0,157.1424,157.1513,156.7438,156.7792,145077.0
2020-05-12 15:55:00,176.96,177.18,176.44,176.48,271330.0,156.7792,156.9741,156.3185,156.3539,271330.0
2020-05-13 09:30:00,176.18,176.57,175.36,175.5,126132.0,156.0881,156.4337,155.3617,155.4857,126132.0
2020-05-13 09:35:00,175.43,176.07,174.72,175.99,109161.0,155.4237,155.9907,154.7946,155.9198,109161.0
2020-05-13 09:40:00,175.96,175.98,175.3,175.35,28398.0,155.8932,155.911,155.3085,155.3528,28398.0
2020-05-13 09:45:00,175.33,176.21,175.27,176.1,49904.0,155.3351,156.1147,155.2819,156.0173,49904.0
2020-05-13 09:50:00,176.13,176.13,175.3,175.41,27760.0,156.0439,156.0439,155.3085,155.406,27760.0
2020-05-13 09:55:00,175.48,175.51,175.08,175.2,47782.0,155.468,155.4946,155.1136,155.2199,47782.0
2020-05-13 10:00:00,175.14,175.57,175.08,175.47,55021.0,155.1668,155.5477,155.1136,155.4591,55021.0
2020-05-13 10:05:00,175.5,175.64,175.3,175.34,29689.0,155.4857,155.6097,155.3085,155.3439,29689.0
2020-05-13 10:10:00,175.38,175.55,175.32,175.52,43034.0,155.3794,155.53,155.3262,155.5034,43034.0
2020-05-13 10:15:00,175.5,175.55,175.1,175.14,25371.0,155.4857,155.53,155.1313,155.1668,25371.0
2020-05-13 10:20:00,175.13,175.33,174.99,175.12,21435.0,155.1579,155.3351,155.0339,155.149,21435.0
2020-05-13 10:25:00,175.1,175.92,174.93,175.54,28943.0,155.1313,155.8578,154.9807,155.5211,28943.0
2020-05-13 10:30:00,175.69,175.9,175.36,175.49,47532.0,155.654,155.8401,155.3617,155.4768,47532.0
2020-05-13 10:35:00,175.5,175.57,175.23,175.28,23497.0,155.4857,155.5477,155.2465,155.2908,23497.0
2020-05-13 10:40:00,175.31,175.45,175.07,175.19,16181.0,155.3174,155.4414,155.1047,155.211,16181.0
2020-05-13 10:45:00,175.25,175.54,174.97,175.46,27958.0,155.2642,155.5211,155.0161,155.4503,27958.0
2020-05-13 10:50:00,175.5,175.55,175.23,175.3,26433.0,155.4857,155.53,155.2465,155.3085,26433.0
2020-05-13 10:55:00,175.23,175.39,175.01,175.14,22659.0,155.2465,155.3882,155.0516,155.1668,22659.0
2020-05-13 11:00:00,175.16,175.29,174.98,175.12,20580.0,155.1845,155.2996,155.025,155.149,20580.0
2020-05-13 11:05:00,175.05,175.28,174.82,175.12,17559.0,155.087,155.2908,154.8832,155.149,17559.0
2020-05-13 11:10:00,175.16,175.31,175.02,175.23,18699.0,155.1845,155.3174,155.0604,155.2465,18699.0
2020-05-13 11:15:00,175.2,175.25,174.51,174.53,26878.0,155.2199,155.2642,154.6086,154.6263,26878.0
2020-05-13 11:20:00,174.51,174.59,174.27,174.41,42049.0,154.6086,154.6795,154.396,154.52,42049.0
2020-05-13 11:25:00,174.4,174.54,174.11,174.52,24690.0,154.5111,154.6352,154.2542,154.6175,24690.0
2020-05-13 11:30:00,174.51,174.78,174.22,174.31,16847.0,154.6086,154.8478,154.3517,154.4314,16847.0
2020-05-13 11:35:00,174.33,174.33,173.49,173.71,50383.0,154.4491,154.4491,153.7049,153.8998,50383.0
2020-05-13 11:40:00,173.72,173.78,173.18,173.3,26363.0,153.9087,153.9618,153.4303,153.5366,26363.0
2020-05-13 11:45:00,173.3,173.3,172.64,172.82,60578.0,153.5366,153.5366,152.9519,153.1113,60578.0
2020-05-13 11:50:00,172.86,173.15,172.52,172.52,21242.0,153.1468,153.4037,152.8455,152.8455,21242.0
2020-05-13 11:55:00,172.52,173.08,172.48,173.07,43472.0,152.8455,153.3417,152.8101,153.3328,43472.0
2020-05-13 12:00:00,173.13,173.27,172.53,172.61,33165.0,153.386,153.51,152.8544,152.9253,33165.0
2020-05-13 12:05:00,172.6,173.0,172.42,172.48,35544.0,152.9164,153.2708,152.7569,152.8101,35544.0
2020-05-13 12:10:00,172.5,172.62,172.22,172.43,52544.0,152.8278,152.9341,152.5798,152.7658,52544.0
2020-05-13 12:15:00,172.25,172.58,172.06,172.17,40717.0,152.6063,152.8987,152.438,152.5355,40717.0
2020-05-13 12:20:00,172.17,172.84,172.16,172.65,52531.0,152.5355,153.129,152.5266,152.9607,52531.0
2020-05-13 12:25:00,172.65,172.97,172.51,172.95,38437.0,152.9607,153.2442,152.8367,153.2265,38437.0
2020-05-13 12:30:00,172.96,173.21,172.69,173.13,36404.0,153.2354,153.4569,152.9962,153.386,36404.0
2020-05-13 12:35:00,173.09,173.21,172.81,173.19,18137.0,153.3505,153.4569,153.1025,153.4391,18137.0
2020-05-13 12:40:00,173.15,173.15,172.87,172.88,24875.0,153.4037,153.4037,153.1556,153.1645,24875.0
2020-05-13 12:45:00,172.92,173.07,172.84,173.01,26507.0,153.1999,153.3328,153.129,153.2797,26507.0
2020-05-13 12:50:00,173.01,173.07,172.88,173.0,27340.0,153.2797,153.3328,153.1645,153.2708,27340.0
2020-05-13 12:55:00,173.08,173.12,172.92,172.99,24269.0,153.3417,153.3771,153.1999,153.2619,24269.0
2020-05-13 13:00:00,173.02,173.05,172.52,172.57,19247.0,153.2885,153.3151,152.8455,152.8898,19247.0
2020-05-13 13:05:00,172.52,172.59,172.26,172.44,20105.0,152.8455,152.9076,152.6152,152.7747,20105.0
2020-05-13 13:10:00,172.42,173.3,172.42,173.17,31433.0,152.7569,153.5366,152.7569,153.4214,31433.0
2020-05-13 13:15:00,173.17,173.38,172.89,173.27,21986.0,153.4214,153.6075,153.1733,153.51,21986.0
2020-05-13 13:20:00,173.22,173.3,172.69,172.72,25243.0,153.4657,153.5366,152.9962,153.0227,25243.0
2020-05-13 13:25:00,172.69,172.94,172.56,172.79,17165.0,152.9962,153.2176,152.881,153.0847,17165.0
2020-05-13 13:30:00,172.77,172.77,172.3,172.45,27142.0,153.067,153.067,152.6506,152.7835,27142.0
2020-05-13 13:35:00,172.47,172.61,172.28,172.37,19580.0,152.8012,152.9253,152.6329,152.7126,19580.0
2020-05-13 13:40:00,172.42,172.52,172.17,172.32,18912.0,152.7569,152.8455,152.5355,152.6683,18912.0
2020-05-13 13:45:00,172.27,172.62,172.15,172.43,17361.0,152.6241,152.9341,152.5177,152.7658,17361.0
2020-05-13 13:50:00,172.43,172.43,172.08,172.13,47590.0,152.7658,152.7658,152.4557,152.5,47590.0
2020-05-13 13:55:00,172.12,172.49,172.06,172.41,61027.0,152.4912,152.819,152.438,152.7481,61027.0
2020-05-13 14:00:00,172.4,172.64,172.25,172.38,123281.0,152.7392,152.9519,152.6063,152.7215,123281.0
2020-05-13 14:05:00,172.38,172.94,172.37,172.79,70682.0,152.7215,153.2176,152.7126,153.0847,70682.0
2020-05-13 14:10:00,172.75,173.1,172.73,172.95,40569.0,153.0493,153.3594,153.0316,153.2265,40569.0
2020-05-13 14:15:00,172.96,173.45,172.9,173.25,27887.0,153.2354,153.6695,153.1822,153.4923,27887.0
2020-05-13 14:20:00,173.26,173.44,173.04,173.17,62316.0,153.5011,153.6606,153.3062,153.4214,62316.0
2020-05-13 14:25:00,173.2,173.35,172.93,172.93,58356.0,153.448,153.5809,153.2088,153.2088,58356.0
2020-05-13 14:30:00,172.87,172.99,172.44,172.47,21418.0,153.1556,153.2619,152.7747,152.8012,21418.0
2020-05-13 14:35:00,172.45,172.66,172.37,172.43,21589.0,152.7835,152.9696,152.7126,152.7658,21589.0
2020-05-13 14:40:00,172.4,172.49,172.17,172.18,20467.0,152.7392,152.819,152.5355,152.5443,20467.0
2020-05-13 14:45:00,172.21,172.42,172.08,172.33,30716.0,152.5709,152.7569,152.4557,152.6772,30716.0
2020-05-13 14:50:00,172.36,172.39,172.13,172.23,27070.0,152.7038,152.7304,152.5,152.5886,27070.0
2020-05-13 14:55:00,172.22,172.23,171.8,171.82,48911.0,152.5798,152.5886,152.2077,152.2254,48911.0
2020-05-13 15:00:00,171.84,172.68,171.82,172.6,63554.0,152.2431,152.9873,152.2254,152.9164,63554.0
2020-05-13 15:05:00,172.6,172.61,171.83,171.96,27179.0,152.9164,152.9253,152.2342,152.3494,27179.0
2020-05-13 15:10:00,171.97,172.1,171.69,171.96,30514.0,152.3583,152.4734,152.1102,152.3494,30514.0
2020-05-13 15:15:00,171.94,171.98,171.65,171.95,42202.0,152.3317,152.3671,152.0748,152.3405,42202.0
2020-05-13 15:20:00,171.92,171.97,171.12,171.13,73476.0,152.314,152.3583,151.6052,151.6141,73476.0
2020-05-13 15:25:00,171.11,171.53,171.01,171.39,66533.0,151.5963,151.9684,151.5077,151.8444,66533.0
2020-05-13 15:30:00,171.4,171.54,171.19,171.41,81847.0,151.8533,151.9773,151.6672,151.8621,81847.0
2020-05-13 15:35:00,171.37,171.58,171.17,171.35,54011.0,151.8267,152.0127,151.6495,151.809,54011.0
2020-05-13 15:40:00,171.45,171.73,171.42,171.58,60088.0,151.8976,152.1456,151.871,152.0127,60088.0
2020-05-13 15:45:00,171.56,172.36,171.33,172.2,84965.0,151.995,152.7038,151.7913,152.562,84965.0
2020-05-13 15:50:00,172.2,172.79,172.06,172.47,122671.0,152.562,153.0847,152.438,152.8012,122671.0
2020-05-13 15:55:00,172.52,173.08,172.3,172.76,172844.0,152.8455,153.3417,152.6506,153.0582,172844.0
2020-05-14 09:30:00,170.2,171.82,169.5,170.66,135005.0,150.7901,152.2254,150.1699,151.1977,135005.0
2020-05-14 09:35:00,170.76,171.06,169.91,170.08,50191.0,151.2863,151.552,150.5332,150.6838,50191.0
2020-05-14 09:40:00,170.08,170.57,169.56,169.76,41116.0,150.6838,151.1179,150.2231,150.4003,41116.0
2020-05-14 09:45:00,169.68,170.0,168.86,168.91,70678.0,150.3294,150.6129,149.6029,149.6472,70678.0
2020-05-14 09:50:00,168.9,168.97,168.32,168.36,50734.0,149.6384,149.7004,149.1245,149.16,50734.0
2020-05-14 09:55:00,168.33,168.63,168.06,168.22,61384.0,149.1334,149.3992,148.8942,149.0359,61384.0
2020-05-14 10:00:00,168.26,168.38,167.85,167.91,55895.0,149.0714,149.1777,148.7081,148.7613,55895.0
2020-05-14 10:05:00,167.92,168.6,167.89,168.55,57372.0,148.7701,149.3726,148.7436,149.3283,57372.0
2020-05-14 10:10:00,168.52,168.73,168.26,168.3,65712.0,149.3017,149.4878,149.0714,149.1068,65712.0
2020-05-14 10:15:00,168.28,168.46,167.91,168.34,46189.0,149.0891,149.2485,148.7613,149.1422,46189.0
2020-05-14 10:20:00,168.37,168.86,168.37,168.71,68890.0,149.1688,149.6029,149.1688,149.47,68890.0
2020-05-14 10:25:00,168.72,168.8,168.03,168.12,100202.0,149.4789,149.5498,148.8676,148.9473,100202.0
2020-05-14 10:30:00,168.14,168.67,168.14,168.57,63075.0,148.965,149.4346,148.965,149.346,63075.0
2020-05-14 10:35:00,168.6,169.7,168.58,169.67,59679.0,149.3726,150.3471,149.3549,150.3206,59679.0
2020-05-14 10:40:00,169.68,169.97,169.56,169.87,56735.0,150.3294,150.5863,150.2231,150.4978,56735.0
2020-05-14 10:45:00,169.83,170.43,169.34,170.38,36284.0,150.4623,150.9939,150.0282,150.9496,36284.0
2020-05-14 10:50:00,170.41,171.48,170.27,171.42,61648.0,150.9762,151.9241,150.8521,151.871,61648.0
2020-05-14 10:55:00,171.43,171.43,170.67,170.97,43854.0,151.8798,151.8798,151.2065,151.4723,43854.0
2020-05-14 11:00:00,170.96,171.53,170.96,171.3,36136.0,151.4634,151.9684,151.4634,151.7647,36136.0
2020-05-14 11:05:00,171.32,171.59,170.92,170.99,30928.0,151.7824,152.0216,151.428,151.49,30928.0
2020-05-14 11:10:00,171.14,171.2,170.87,171.05,33004.0,151.6229,151.6761,151.3837,151.5432,33004.0
2020-05-14 11:15:00,171.06,171.94,171.04,171.55,44554.0,151.552,152.3317,151.5343,151.9862,44554.0
2020-05-14 11:20:00,171.51,171.53,170.42,170.46,31517.0,151.9507,151.9684,150.985,151.0205,31517.0
2020-05-14 11:25:00,170.48,170.52,169.98,170.25,25903.0,151.0382,151.0736,150.5952,150.8344,25903.0
2020-05-14 11:30:00,170.32,171.0,170.21,170.78,25708.0,150.8964,151.4989,150.799,151.304,25708.0
2020-05-14 11:35:00,170.82,171.27,170.26,170.26,37565.0,151.3394,151.7381,150.8433,150.8433,37565.0
2020-05-14 11:40:00,170.28,170.77,169.87,170.66,36448.0,150.861,151.2951,150.4978,151.1977,36448.0
2020-05-14 11:45:00,170.65,171.04,170.49,170.92,27050.0,151.1888,151.5343,151.047,151.428,27050.0
2020-05-14 11:50:00,170.97,171.55,170.86,171.43,23425.0,151.4723,151.9862,151.3748,151.8798,23425.0
2020-05-14 11:55:00,171.39,171.47,170.96,171.08,20298.0,151.8444,151.9153,151.4634,151.5698,20298.0
2020-05-14 12:00:00,171.1,171.59,171.02,171.58,28730.0,151.5875,152.0216,151.5166,152.0127,28730.0
2020-05-14 12:05:00,171.53,171.79,171.4,171.75,23451.0,151.9684,152.1988,151.8533,152.1634,23451.0
2020-05-14 12:10:00,171.68,172.31,171.67,172.26,36127.0,152.1013,152.6595,152.0925,152.6152,36127.0
2020-05-14 12:15:00,172.25,172.52,172.05,172.27,21665.0,152.6063,152.8455,152.4291,152.6241,21665.0
2020-05-14 12:20:00,172.29,173.01,172.21,172.82,25526.0,152.6418,153.2797,152.5709,153.1113,25526.0
2020-05-14 12:25:00,172.86,172.99,172.59,172.84,26936.0,153.1468,153.2619,152.9076,153.129,26936.0
2020-05-14 12:30:00,172.85,173.3,172.81,173.18,25334.0,153.1379,153.5366,153.1025,153.4303,25334.0
2020-05-14 12:35:00,173.2,173.39,172.92,173.03,27831.0,153.448,153.6163,153.1999,153.2974,27831.0
2020-05-14 12:40:00,173.03,173.03,172.63,172.71,21945.0,153.2974,153.2974,152.943,153.0139,21945.0
2020-05-14 12:45:00,172.71,172.74,172.39,172.62,17418.0,153.0139,153.0405,152.7304,152.9341,17418.0
2020-05-14 12:50:00,172.6,173.39,172.51,173.33,16801.0,152.9164,153.6163,152.8367,153.5632,16801.0
2020-05-14 12:55:00,173.41,173.71,173.32,173.45,20325.0,153.634,153.8998,153.5543,153.6695,20325.0
2020-05-14 13:00:00,173.49,173.49,173.05,173.05,12120.0,153.7049,153.7049,153.3151,153.3151,12120.0
2020-05-14 13:05:00,173.05,173.4,172.98,173.38,18265.0,153.3151,153.6252,153.2531,153.6075,18265.0
2020-05-14 13:10:00,173.4,173.55,173.2,173.32,18028.0,153.6252,153.7581,153.448,153.5543,18028.0
2020-05-14 13:15:00,173.37,173.48,173.08,173.21,39128.0,153.5986,153.6961,153.3417,153.4569,39128.0
2020-05-14 13:20:00,173.18,173.34,173.07,173.07,51425.0,153.4303,153.572,153.3328,153.3328,51425.0
2020-05-14 13:25:00,173.12,173.6,173.12,173.6,23134.0,153.3771,153.8024,153.3771,153.8024,23134.0
2020-05-14 13:30:00,173.62,173.93,173.25,173.26,21925.0,153.8201,154.0947,153.4923,153.5011,21925.0
2020-05-14 13:35:00,173.28,173.31,173.02,173.1,19044.0,153.5189,153.5454,153.2885,153.3594,19044.0
2020-05-14 13:40:00,173.11,173.29,172.88,172.9,18754.0,153.3683,153.5277,153.1645,153.1822,18754.0
2020-05-14 13:45:00,172.95,173.17,172.89,173.03,12753.0,153.2265,153.4214,153.1733,153.2974,12753.0
2020-05-14 13:50:00,173.04,173.1,172.83,172.86,15825.0,153.3062,153.3594,153.1202,153.1468,15825.0
2020-05-14 13:55:00,172.85,173.05,172.58,172.61,17976.0,153.1379,153.3151,152.8987,152.9253,17976.0
2020-05-14 14:00:00,172.64,172.67,172.07,172.25,26534.0,152.9519,152.9784,152.4469,152.6063,26534.0
2020-05-14 14:05:00,172.23,172.49,171.94,172.45,21560.0,152.5886,152.819,152.3317,152.7835,21560.0
2020-05-14 14:10:00,172.53,172.83,172.51,172.74,13459.0,152.8544,153.1202,152.8367,153.0405,13459.0
2020-05-14 14:15:00,172.78,172.97,172.53,172.74,20722.0,153.0759,153.2442,152.8544,153.0405,20722.0
2020-05-14 14:20:00,172.72,173.05,172.69,172.97,22469.0,153.0227,153.3151,152.9962,153.2442,22469.0
2020-05-14 14:25:00,172.97,173.05,172.86,173.03,20325.0,153.2442,153.3151,153.1468,153.2974,20325.0
2020-05-14 14:30:00,173.05,173.16,172.73,172.75,18197.0,153.3151,153.4126,153.0316,153.0493,18197.0
2020-05-14 14:35:00,172.72,172.88,172.52,172.69,19063.0,153.0227,153.1645,152.8455,152.9962,19063.0
2020-05-14 14:40:00,172.71,172.87,172.17,172.35,26977.0,153.0139,153.1556,152.5355,152.6949,26977.0
2020-05-14 14:45:00,172.35,172.53,172.24,172.42,18673.0,152.6949,152.8544,152.5975,152.7569,18673.0
2020-05-14 14:50:00,172.39,172.87,172.29,172.82,17550.0,152.7304,153.1556,152.6418,153.1113,17550.0
2020-05-14 14:55:00,172.83,173.12,172.83,172.92,22816.0,153.1202,153.3771,153.1202,153.1999,22816.0
2020-05-14 15:00:00,172.89,173.54,172.78,173.54,42702.0,153.1733,153.7492,153.0759,153.7492,42702.0
2020-05-14 15:05:00,173.5,173.74,173.4,173.55,29701.0,153.7138,153.9264,153.6252,153.7581,29701.0
2020-05-14 15:10:00,173.53,173.6,173.22,173.45,25282.0,153.7404,153.8024,153.4657,153.6695,25282.0
2020-05-14 15:15:00,173.52,173.66,173.35,173.46,21977.0,153.7315,153.8555,153.5809,153.6783,21977.0
2020-05-14 15:20:00,173.43,174.15,173.38,174.09,33479.0,153.6518,154.2897,153.6075,154.2365,33479.0
2020-05-14 15:25:00,174.09,174.37,174.01,174.21,39607.0,154.2365,154.4846,154.1656,154.3428,39607.0
2020-05-14 15:30:00,174.24,174.44,173.91,173.94,35121.0,154.3694,154.5466,154.077,154.1036,35121.0
2020-05-14 15:35:00,173.95,173.95,173.59,173.77,57197.0,154.1125,154.1125,153.7935,153.953,57197.0
2020-05-14 15:40:00,173.75,174.3,173.57,174.3,46977.0,153.9353,154.4225,153.7758,154.4225,46977.0
2020-05-14 15:45:00,174.33,174.9,174.33,174.84,77677.0,154.4491,154.9541,154.4491,154.901,77677.0
2020-05-14 15:50:00,175.0,175.66,174.89,175.27,156048.0,155.0427,155.6274,154.9453,155.2819,156048.0
2020-05-14 15:55:00,175.27,175.45,174.85,175.36,301573.0,155.2819,155.4414,154.9098,155.3617,301573.0
2020-05-15 09:30:00,173.05,174.0,172.75,172.84,215420.0,153.3151,154.1568,153.0493,153.129,215420.0
2020-05-15 09:35:00,172.8,173.86,172.55,173.64,65926.0,153.0936,154.0327,152.8721,153.8378,65926.0
2020-05-15 09:40:00,173.66,174.71,173.66,174.42,54122.0,153.8555,154.7858,153.8555,154.5289,54122.0
2020-05-15 09:45:00,174.33,174.46,173.77,174.09,29954.0,154.4491,154.5643,153.953,154.2365,29954.0
2020-05-15 09:50:00,174.15,174.64,174.09,174.45,35882.0,154.2897,154.7238,154.2365,154.5554,35882.0
2020-05-15 09:55:00,174.46,174.46,174.0,174.32,46528.0,154.5643,154.5643,154.1568,154.4403,46528.0
2020-05-15 10:00:00,174.32,174.47,173.7,173.72,26061.0,154.4403,154.5732,153.891,153.9087,26061.0
2020-05-15 10:05:00,173.74,174.12,173.57,174.12,32474.0,153.9264,154.2631,153.7758,154.2631,32474.0
2020-05-15 10:10:00,174.13,174.32,173.96,174.11,32438.0,154.2719,154.4403,154.1213,154.2542,32438.0
2020-05-15 10:15:00,174.15,174.34,173.92,173.92,37796.0,154.2897,154.458,154.0859,154.0859,37796.0
2020-05-15 10:20:00,173.9,173.97,173.5,173.53,43048.0,154.0682,154.1302,153.7138,153.7404,43048.0
2020-05-15 10:25:00,173.5,173.71,173.39,173.69,31244.0,153.7138,153.8998,153.6163,153.8821,31244.0
2020-05-15 10:30:00,173.67,173.91,173.21,173.21,48661.0,153.8644,154.077,153.4569,153.4569,48661.0
2020-05-15 10:35:00,173.13,173.49,172.95,173.33,41614.0,153.386,153.7049,153.2265,153.5632,41614.0
2020-05-15 10:40:00,173.37,173.49,173.15,173.41,24234.0,153.5986,153.7049,153.4037,153.634,24234.0
2020-05-15 10:45:00,173.35,173.47,173.2,173.36,33063.0,153.5809,153.6872,153.448,153.5897,33063.0
2020-05-15 10:50:00,173.32,173.38,172.81,173.07,50165.0,153.5543,153.6075,153.1025,153.3328,50165.0
2020-05-15 10:55:00,173.12,173.22,172.87,172.89,22608.0,153.3771,153.4657,153.1556,153.1733,22608.0
2020-05-15 11:00:00,172.84,172.84,171.84,171.86,63305.0,153.129,153.129,152.2431,152.2608,63305.0
2020-05-15 11:05:00,171.9,172.41,171.68,172.41,45572.0,152.2962,152.7481,152.1013,152.7481,45572.0
2020-05-15 11:10:00,172.41,172.62,172.09,172.62,25238.0,152.7481,152.9341,152.4646,152.9341,25238.0
2020-05-15 11:15:00,172.58,172.7,172.45,172.56,18106.0,152.8987,153.005,152.7835,152.881,18106.0
2020-05-15 11:20:00,172.49,172.94,172.36,172.82,28349.0,152.819,153.2176,152.7038,153.1113,28349.0
2020-05-15 11:25:00,172.81,172.94,172.75,172.81,41297.0,153.1025,153.2176,153.0493,153.1025,41297.0
2020-05-15 11:30:00,172.82,172.87,172.61,172.67,22265.0,153.1113,153.1556,152.9253,152.9784,22265.0
2020-05-15 11:35:00,172.65,172.67,172.18,172.22,22517.0,152.9607,152.9784,152.5443,152.5798,22517.0
2020-05-15 11:40:00,172.26,172.47,172.07,172.37,19862.0,152.6152,152.8012,152.4469,152.7126,19862.0
2020-05-15 11:45:00,172.32,172.41,172.22,172.4,15488.0,152.6683,152.7481,152.5798,152.7392,15488.0
2020-05-15 11:50:00,172.39,172.52,172.22,172.33,20863.0,152.7304,152.8455,152.5798,152.6772,20863.0
2020-05-15 11:55:00,172.34,172.53,172.34,172.42,23312.0,152.6861,152.8544,152.6861,152.7569,23312.0
2020-05-15 12:00:00,172.43,172.92,172.41,172.85,26380.0,152.7658,153.1999,152.7481,153.1379,26380.0
2020-05-15 12:05:00,172.85,173.03,172.85,173.02,17970.0,153.1379,153.2974,153.1379,153.2885,17970.0
2020-05-15 12:10:00,173.02,173.13,172.94,173.0,24754.0,153.2885,153.386,153.2176,153.2708,24754.0
2020-05-15 12:15:00,173.01,173.12,172.9,173.05,27044.0,153.2797,153.3771,153.1822,153.3151,27044.0
2020-05-15 12:20:00,173.11,173.35,173.1,173.3,22404.0,153.3683,153.5809,153.3594,153.5366,22404.0
2020-05-15 12:25:00,173.31,173.49,173.25,173.44,25901.0,153.5454,153.7049,153.4923,153.6606,25901.0
2020-05-15 12:30:00,173.44,173.45,173.05,173.21,13307.0,153.6606,153.6695,153.3151,153.4569,13307.0
2020-05-15 12:35:00,173.2,173.24,173.1,173.21,12776.0,153.448,153.4834,153.3594,153.4569,12776.0
2020-05-15 12:40:00,173.21,173.47,173.17,173.17,29039.0,153.4569,153.6872,153.4214,153.4214,29039.0
2020-05-15 12:45:00,173.11,173.2,172.82,173.03,138579.0,153.3683,153.448,153.1113,153.2974,138579.0
2020-05-15 12:50:00,173.03,173.08,172.73,172.83,24114.0,153.2974,153.3417,153.0316,153.1202,24114.0
2020-05-15 12:55:00,172.79,172.85,172.57,172.83,14791.0,153.0847,153.1379,152.8898,153.1202,14791.0
2020-05-15 13:00:00,172.78,173.08,172.78,172.86,53626.0,153.0759,153.3417,153.0759,153.1468,53626.0
2020-05-15 13:05:00,172.84,172.9,172.62,172.75,25791.0,153.129,153.1822,152.9341,153.0493,25791.0
2020-05-15 13:10:00,172.77,173.23,172.77,173.21,20673.0,153.067,153.4746,153.067,153.4569,20673.0
2020-05-15 13:15:00,173.23,173.23,172.9,172.95,24750.0,153.4746,153.4746,153.1822,153.2265,24750.0
2020-05-15 13:20:00,172.98,173.01,172.91,172.96,13024.0,153.2531,153.2797,153.1911,153.2354,13024.0
2020-05-15 13:25:00,172.97,173.13,172.94,173.01,40975.0,153.2442,153.386,153.2176,153.2797,40975.0
2020-05-15 13:30:00,173.05,173.06,172.67,172.89,22905.0,153.3151,153.324,152.9784,153.1733,22905.0
2020-05-15 13:35:00,172.84,173.19,172.84,172.95,37579.0,153.129,153.4391,153.129,153.2265,37579.0
2020-05-15 13:40:00,172.96,173.17,172.9,172.98,8969.0,153.2354,153.4214,153.1822,153.2531,8969.0
2020-05-15 13:45:00,172.99,172.99,172.68,172.91,17069.0,153.2619,153.2619,152.9873,153.1911,17069.0
2020-05-15 13:50:00,172.96,173.29,172.89,173.19,20469.0,153.2354,153.5277,153.1733,153.4391,20469.0
2020-05-15 13:55:00,173.15,173.28,173.13,173.16,11935.0,153.4037,153.5189,153.386,153.4126,11935.0
2020-05-15 14:00:00,173.18,173.72,173.18,173.69,34331.0,153.4303,153.9087,153.4303,153.8821,34331.0
2020-05-15 14:05:00,173.69,173.75,173.57,173.57,14258.0,153.8821,153.9353,153.7758,153.7758,14258.0
2020-05-15 14:10:00,173.6,173.75,173.59,173.6,13250.0,153.8024,153.9353,153.7935,153.8024,13250.0
2020-05-15 14:15:00,173.63,174.01,173.61,173.75,28177.0,153.829,154.1656,153.8112,153.9353,28177.0
2020-05-15 14:20:00,173.78,173.91,173.71,173.76,25357.0,153.9618,154.077,153.8998,153.9441,25357.0
2020-05-15 14:25:00,173.78,173.88,173.71,173.84,21257.0,153.9618,154.0504,153.8998,154.015,21257.0
2020-05-15 14:30:00,173.82,173.83,173.45,173.49,33407.0,153.9973,154.0061,153.6695,153.7049,33407.0
2020-05-15 14:35:00,173.47,173.47,173.0,173.07,40964.0,153.6872,153.6872,153.2708,153.3328,40964.0
2020-05-15 14:40:00,173.12,173.23,173.0,173.15,14796.0,153.3771,153.4746,153.2708,153.4037,14796.0
2020-05-15 14:45:00,173.16,173.27,173.07,173.24,32751.0,153.4126,153.51,153.3328,153.4834,32751.0
2020-05-15 14:50:00,173.25,173.55,173.25,173.4,18023.0,153.4923,153.7581,153.4923,153.6252,18023.0
2020-05-15 14:55:00,173.43,173.49,173.15,173.16,19465.0,153.6518,153.7049,153.4037,153.4126,19465.0
2020-05-15 15:00:00,173.17,173.57,173.02,173.41,39266.0,153.4214,153.7758,153.2885,153.634,39266.0
2020-05-15 15:05:00,173.41,173.47,173.16,173.2,45066.0,153.634,153.6872,153.4126,153.448,45066.0
2020-05-15 15:10:00,173.15,173.19,172.96,173.04,46910.0,153.4037,153.4391,153.2354,153.3062,46910.0
2020-05-15 15:15:00,173.04,173.11,172.88,172.97,46811.0,153.3062,153.3683,153.1645,153.2442,46811.0
2020-05-15 15:20:00,172.94,173.08,172.88,172.98,67433.0,153.2176,153.3417,153.1645,153.2531,67433.0
2020-05-15 15:25:00,172.95,173.16,172.07,172.94,71470.0,153.2265,153.4126,152.4469,153.2176,71470.0
2020-05-15 15:30:00,172.96,173.21,172.76,172.76,58498.0,153.2354,153.4569,153.0582,153.0582,58498.0
2020-05-15 15:35:00,172.78,172.78,172.2,172.4,51479.0,153.0759,153.0759,152.562,152.7392,51479.0
2020-05-15 15:40:00,172.41,172.63,172.33,172.59,51707.0,152.7481,152.943,152.6772,152.9076,51707.0
2020-05-15 15:45:00,172.59,173.07,172.56,173.07,74855.0,152.9076,153.3328,152.881,153.3328,74855.0
2020-05-15 15:50:00,173.06,173.65,172.79,173.56,97071.0,153.324,153.8467,153.0847,153.7669,97071.0
2020-05-15 15:55:00,173.54,173.9,173.4,173.78,180503.0,153.7492,154.0682,153.6252,153.9618,180503.0
2020-05-18 09:30:00,180.06,180.46,178.76,179.44,255215.0,159.5257,159.8801,158.3739,158.9764,255215.0
2020-05-18 09:35:00,179.31,180.7,179.2,180.54,132258.0,158.8612,160.0927,158.7637,159.9509,132258.0
2020-05-18 09:40:00,180.52,181.15,180.32,180.52,71381.0,159.9332,160.4914,159.756,159.9332,71381.0
2020-05-18 09:45:00,180.48,180.63,179.84,179.84,64849.0,159.8978,160.0307,159.3308,159.3308,64849.0
2020-05-18 09:50:00,179.87,180.26,179.86,180.06,37565.0,159.3573,159.7029,159.3485,159.5257,37565.0
2020-05-18 09:55:00,180.07,180.27,179.83,179.95,53131.0,159.5345,159.7117,159.3219,159.4282,53131.0
2020-05-18 10:00:00,179.99,180.21,179.47,179.64,52337.0,159.4636,159.6586,159.003,159.1536,52337.0
2020-05-18 10:05:00,179.63,179.79,178.36,178.47,68011.0,159.1447,159.2865,158.0195,158.117,68011.0
2020-05-18 10:10:00,178.49,178.5,178.14,178.21,66462.0,158.1347,158.1436,157.8246,157.8866,66462.0
2020-05-18 10:15:00,178.19,178.79,178.11,178.73,39112.0,157.8689,158.4005,157.798,158.3473,39112.0
2020-05-18 10:20:00,178.74,178.74,178.19,178.4,31502.0,158.3562,158.3562,157.8689,158.055,31502.0
2020-05-18 10:25:00,178.4,178.68,178.32,178.42,29333.0,158.055,158.303,157.9841,158.0727,29333.0
2020-05-18 10:30:00,178.43,178.59,178.28,178.36,34147.0,158.0816,158.2233,157.9487,158.0195,34147.0
2020-05-18 10:35:00,178.37,178.92,178.3,178.9,30126.0,158.0284,158.5157,157.9664,158.498,30126.0
2020-05-18 10:40:00,178.9,179.0,178.71,178.77,32494.0,158.498,158.5866,158.3296,158.3828,32494.0
2020-05-18 10:45:00,178.73,178.94,178.51,178.9,27718.0,158.3473,158.5334,158.1524,158.498,27718.0
2020-05-18 10:50:00,178.88,179.11,178.87,178.96,18497.0,158.4802,158.684,158.4714,158.5511,18497.0
2020-05-18 10:55:00,178.97,179.0,178.75,178.89,16917.0,158.56,158.5866,158.3651,158.4891,16917.0
2020-05-18 11:00:00,178.91,179.09,178.82,179.0,19229.0,158.5068,158.6663,158.4271,158.5866,19229.0
2020-05-18 11:05:00,179.0,179.17,178.89,179.13,17360.0,158.5866,158.7372,158.4891,158.7017,17360.0
2020-05-18 11:10:00,179.14,179.17,178.94,179.05,22690.0,158.7106,158.7372,158.5334,158.6308,22690.0
2020-05-18 11:15:00,179.08,179.68,179.03,179.64,23389.0,158.6574,159.189,158.6131,159.1536,23389.0
2020-05-18 11:20:00,179.65,179.99,179.65,179.96,22109.0,159.1624,159.4636,159.1624,159.4371,22109.0
2020-05-18 11:25:00,179.95,180.06,179.75,179.79,26781.0,159.4282,159.5257,159.251,159.2865,26781.0
2020-05-18 11:30:00,179.77,179.84,179.62,179.74,18116.0,159.2687,159.3308,159.1358,159.2422,18116.0
2020-05-18 11:35:00,179.72,179.73,179.45,179.7,19119.0,159.2244,159.2333,158.9852,159.2067,19119.0
2020-05-18 11:40:00,179.72,180.1,179.72,179.89,20587.0,159.2244,159.5611,159.2244,159.3751,20587.0
2020-05-18 11:45:00,179.87,179.95,179.57,179.7,20168.0,159.3573,159.4282,159.0915,159.2067,20168.0
2020-05-18 11:50:00,179.71,179.95,179.68,179.83,15291.0,159.2156,159.4282,159.189,159.3219,15291.0
2020-05-18 11:55:00,179.85,180.14,179.85,180.1,14503.0,159.3396,159.5965,159.3396,159.5611,14503.0
2020-05-18 12:00:00,180.07,180.21,179.95,180.14,16639.0,159.5345,159.6586,159.4282,159.5965,16639.0
2020-05-18 12:05:00,180.16,180.34,180.14,180.27,22586.0,159.6143,159.7737,159.5965,159.7117,22586.0
2020-05-18 12:10:00,180.24,180.27,179.77,179.82,28835.0,159.6851,159.7117,159.2687,159.313,28835.0
2020-05-18 12:15:00,179.82,179.99,179.6,179.62,23461.0,159.313,159.4636,159.1181,159.1358,23461.0
2020-05-18 12:20:00,179.64,179.82,179.64,179.79,14140.0,159.1536,159.313,159.1536,159.2865,14140.0
2020-05-18 12:25:00,179.82,180.06,179.79,179.99,17530.0,159.313,159.5257,159.2865,159.4636,17530.0
2020-05-18 12:30:00,179.99,180.12,179.93,180.1,22772.0,159.4636,159.5788,159.4105,159.5611,22772.0
2020-05-18 12:35:00,180.11,180.13,179.9,180.02,12548.0,159.57,159.5877,159.3839,159.4902,12548.0
2020-05-18 12:40:00,180.03,180.05,179.48,179.59,25406.0,159.4991,159.5168,159.0118,159.1093,25406.0
2020-05-18 12:45:00,179.57,179.57,179.32,179.37,13712.0,159.0915,159.0915,158.8701,158.9144,13712.0
2020-05-18 12:50:00,179.38,179.39,179.15,179.15,31587.0,158.9232,158.9321,158.7194,158.7194,31587.0
2020-05-18 12:55:00,179.14,179.2,178.77,178.89,32258.0,158.7106,158.7637,158.3828,158.4891,32258.0
2020-05-18 13:00:00,178.9,179.13,178.8,179.13,25173.0,158.498,158.7017,158.4094,158.7017,25173.0
2020-05-18 13:05:00,179.2,179.31,179.05,179.3,27332.0,158.7637,158.8612,158.6308,158.8523,27332.0
2020-05-18 13:10:00,179.27,179.58,179.27,179.56,23420.0,158.8258,159.1004,158.8258,159.0827,23420.0
2020-05-18 13:15:00,179.54,179.54,179.14,179.36,19410.0,159.065,159.065,158.7106,158.9055,19410.0
2020-05-18 13:20:00,179.37,179.54,179.22,179.43,15279.0,158.9144,159.065,158.7815,158.9675,15279.0
2020-05-18 13:25:00,179.43,179.69,179.37,179.69,20503.0,158.9675,159.1979,158.9144,159.1979,20503.0
2020-05-18 13:30:00,179.68,179.88,179.6,179.84,21934.0,159.189,159.3662,159.1181,159.3308,21934.0
2020-05-18 13:35:00,179.82,179.96,179.74,179.88,37998.0,159.313,159.4371,159.2422,159.3662,37998.0
2020-05-18 13:40:00,179.83,179.9,179.75,179.84,16516.0,159.3219,159.3839,159.251,159.3308,16516.0
2020-05-18 13:45:00,179.83,180.0,179.75,179.88,30305.0,159.3219,159.4725,159.251,159.3662,30305.0
2020-05-18 13:50:00,179.9,179.96,179.75,179.96,22837.0,159.3839,159.4371,159.251,159.4371,22837.0
2020-05-18 13:55:00,179.96,180.0,179.89,179.95,10953.0,159.4371,159.4725,159.3751,159.4282,10953.0
2020-05-18 14:00:00,179.96,180.16,179.85,180.09,36255.0,159.4371,159.6143,159.3396,159.5522,36255.0
2020-05-18 14:05:00,180.09,180.17,179.96,180.03,18487.0,159.5522,159.6231,159.4371,159.4991,18487.0
2020-05-18 14:10:00,180.02,180.18,179.94,180.14,30738.0,159.4902,159.632,159.4194,159.5965,30738.0
2020-05-18 14:15:00,180.17,180.17,180.02,180.05,18582.0,159.6231,159.6231,159.4902,159.5168,18582.0
2020-05-18 14:20:00,180.09,180.18,179.74,179.82,23103.0,159.5522,159.632,159.2422,159.313,23103.0
2020-05-18 14:25:00,179.78,179.87,179.76,179.81,13252.0,159.2776,159.3573,159.2599,159.3042,13252.0
2020-05-18 14:30:00,179.84,180.03,179.84,179.94,13115.0,159.3308,159.4991,159.3308,159.4194,13115.0
2020-05-18 14:35:00,179.93,179.97,179.44,179.53,25234.0,159.4105,159.4459,158.9764,159.0561,25234.0
2020-05-18 14:40:00,179.56,179.68,179.37,179.65,14407.0,159.0827,159.189,158.9144,159.1624,14407.0
2020-05-18 14:45:00,179.63,179.7,179.44,179.5,16160.0,159.1447,159.2067,158.9764,159.0295,16160.0
2020-05-18 14:50:00,179.47,179.55,179.24,179.53,14971.0,159.003,159.0738,158.7992,159.0561,14971.0
2020-05-18 14:55:00,179.52,179.57,179.29,179.46,23573.0,159.0472,159.0915,158.8435,158.9941,23573.0
2020-05-18 15:00:00,179.49,179.76,179.46,179.67,22965.0,159.0207,159.2599,158.9941,159.1801,22965.0
2020-05-18 15:05:00,179.7,179.74,179.49,179.59,16945.0,159.2067,159.2422,159.0207,159.1093,16945.0
2020-05-18 15:10:00,179.59,179.64,179.28,179.63,26625.0,159.1093,159.1536,158.8346,159.1447,26625.0
2020-05-18 15:15:00,179.66,179.84,179.52,179.77,32729.0,159.1713,159.3308,159.0472,159.2687,32729.0
2020-05-18 15:20:00,179.77,179.78,179.48,179.52,22162.0,159.2687,159.2776,159.0118,159.0472,22162.0
2020-05-18 15:25:00,179.54,179.81,179.52,179.77,34275.0,159.065,159.3042,159.0472,159.2687,34275.0
2020-05-18 15:30:00,179.76,180.03,179.68,179.95,50472.0,159.2599,159.4991,159.189,159.4282,50472.0
2020-05-18 15:35:00,179.98,180.06,179.76,180.04,42942.0,159.4548,159.5257,159.2599,159.5079,42942.0
2020-05-18 15:40:00,180.03,180.24,179.97,180.15,62109.0,159.4991,159.6851,159.4459,159.6054,62109.0
2020-05-18 15:45:00,180.15,180.55,180.06,180.51,79875.0,159.6054,159.9598,159.5257,159.9243,79875.0
2020-05-18 15:50:00,180.56,180.6,180.25,180.33,119164.0,159.9686,160.0041,159.694,159.7649,119164.0
2020-05-18 15:55:00,180.29,180.34,179.77,179.77,223860.0,159.7294,159.7737,159.2687,159.2687,223860.0
2020-05-19 09:30:00,180.12,180.41,179.67,179.78,144145.0,159.5788,159.8358,159.1801,159.2776,144145.0
2020-05-19 09:35:00,179.86,179.97,179.33,179.77,56682.0,159.3485,159.4459,158.8789,159.2687,56682.0
2020-05-19 09:40:00,179.8,179.84,178.8,178.84,30807.0,159.2953,159.3308,158.4094,158.4448,30807.0
2020-05-19 09:45:00,178.86,178.91,178.07,178.13,38538.0,158.4625,158.5068,157.7626,157.8158,38538.0
2020-05-19 09:50:00,178.08,178.96,178.07,178.77,36612.0,157.7715,158.5511,157.7626,158.3828,36612.0
2020-05-19 09:55:00,178.8,179.07,178.55,178.64,58264.0,158.4094,158.6486,158.1879,158.2676,58264.0
2020-05-19 10:00:00,178.67,178.94,178.46,178.78,52204.0,158.2942,158.5334,158.1081,158.3916,52204.0
2020-05-19 10:05:00,178.82,179.39,178.73,179.27,36930.0,158.4271,158.9321,158.3473,158.8258,36930.0
2020-05-19 10:10:00,179.24,179.29,179.05,179.23,33094.0,158.7992,158.8435,158.6308,158.7903,33094.0
2020-05-19 10:15:00,179.19,179.31,178.82,179.08,41639.0,158.7549,158.8612,158.4271,158.6574,41639.0
2020-05-19 10:20:00,179.04,179.37,179.0,179.35,22804.0,158.622,158.9144,158.5866,158.8966,22804.0
2020-05-19 10:25:00,179.34,179.51,179.05,179.35,16956.0,158.8878,159.0384,158.6308,158.8966,16956.0
2020-05-19 10:30:00,179.39,179.55,179.19,179.5,26075.0,158.9321,159.0738,158.7549,159.0295,26075.0
2020-05-19 10:35:00,179.56,179.79,179.44,179.55,81091.0,159.0827,159.2865,158.9764,159.0738,81091.0
2020-05-19 10:40:00,179.56,179.56,179.12,179.4,26737.0,159.0827,159.0827,158.6929,158.9409,26737.0
2020-05-19 10:45:00,179.38,179.72,179.25,179.62,26318.0,158.9232,159.2244,158.808,159.1358,26318.0
2020-05-19 10:50:00,179.67,180.13,179.67,180.02,31394.0,159.1801,159.5877,159.1801,159.4902,31394.0
2020-05-19 10:55:00,180.01,180.24,179.9,180.22,28260.0,159.4814,159.6851,159.3839,159.6674,28260.0
2020-05-19 11:00:00,180.21,180.38,180.11,180.34,17887.0,159.6586,159.8092,159.57,159.7737,17887.0
2020-05-19 11:05:00,180.37,180.55,180.28,180.5,16144.0,159.8003,159.9598,159.7206,159.9155,16144.0
2020-05-19 11:10:00,180.44,180.57,180.23,180.38,19348.0,159.8623,159.9775,159.6763,159.8092,19348.0
2020-05-19 11:15:00,180.42,180.8,180.42,180.65,23842.0,159.8446,160.1813,159.8446,160.0484,23842.0
2020-05-19 11:20:00,180.67,180.79,180.57,180.75,18812.0,160.0661,160.1724,159.9775,160.137,18812.0
2020-05-19 11:25:00,180.75,180.91,180.5,180.81,23923.0,160.137,160.2787,159.9155,160.1901,23923.0
2020-05-19 11:30:00,180.77,180.9,180.54,180.7,14658.0,160.1547,160.2699,159.9509,160.0927,14658.0
2020-05-19 11:35:00,180.67,180.78,180.52,180.55,15603.0,160.0661,160.1636,159.9332,159.9598,15603.0
2020-05-19 11:40:00,180.57,180.81,180.29,180.44,29017.0,159.9775,160.1901,159.7294,159.8623,29017.0
2020-05-19 11:45:00,180.46,180.63,180.37,180.43,20429.0,159.8801,160.0307,159.8003,159.8535,20429.0
2020-05-19 11:50:00,180.46,180.62,180.28,180.5,13511.0,159.8801,160.0218,159.7206,159.9155,13511.0
2020-05-19 11:55:00,180.53,180.54,180.25,180.5,16143.0,159.9421,159.9509,159.694,159.9155,16143.0
2020-05-19 12:00:00,180.51,180.63,180.3,180.54,14047.0,159.9243,160.0307,159.7383,159.9509,14047.0
2020-05-19 12:05:00,180.52,180.66,180.46,180.62,16993.0,159.9332,160.0572,159.8801,160.0218,16993.0
2020-05-19 12:10:00,180.6,180.92,180.6,180.9,14219.0,160.0041,160.2876,160.0041,160.2699,14219.0
2020-05-19 12:15:00,180.9,180.9,180.36,180.46,19529.0,160.2699,160.2699,159.7915,159.8801,19529.0
2020-05-19 12:20:00,180.48,180.61,180.41,180.59,15206.0,159.8978,160.0129,159.8358,159.9952,15206.0
2020-05-19 12:25:00,180.58,180.66,180.46,180.53,15864.0,159.9864,160.0572,159.8801,159.9421,15864.0
2020-05-19 12:30:00,180.54,180.79,180.25,180.36,24450.0,159.9509,160.1724,159.694,159.7915,24450.0
2020-05-19 12:35:00,180.34,180.5,180.28,180.29,12178.0,159.7737,159.9155,159.7206,159.7294,12178.0
2020-05-19 12:40:00,180.27,180.5,180.27,180.49,10850.0,159.7117,159.9155,159.7117,159.9066,10850.0
2020-05-19 12:45:00,180.5,180.8,180.45,180.77,17756.0,159.9155,160.1813,159.8712,160.1547,17756.0
2020-05-19 12:50:00,180.77,180.79,180.47,180.48,19206.0,160.1547,160.1724,159.8889,159.8978,19206.0
2020-05-19 12:55:00,180.46,180.65,180.45,180.64,11966.0,159.8801,160.0484,159.8712,160.0395,11966.0
2020-05-19 13:00:00,180.63,180.73,180.4,180.4,15709.0,160.0307,160.1193,159.8269,159.8269,15709.0
2020-05-19 13:05:00,180.43,180.66,180.42,180.6,10727.0,159.8535,160.0572,159.8446,160.0041,10727.0
2020-05-19 13:10:00,180.58,180.82,180.58,180.71,14808.0,159.9864,160.199,159.9864,160.1015,14808.0
2020-05-19 13:15:00,180.72,180.94,180.67,180.88,25966.0,160.1104,160.3053,160.0661,160.2522,25966.0
2020-05-19 13:20:00,180.86,181.0,180.83,180.99,20004.0,160.2344,160.3585,160.2079,160.3496,20004.0
2020-05-19 13:25:00,181.0,181.05,180.82,180.88,44190.0,160.3585,160.4028,160.199,160.2522,44190.0
2020-05-19 13:30:00,180.85,181.12,180.82,181.12,28787.0,160.2256,160.4648,160.199,160.4648,28787.0
2020-05-19 13:35:00,181.09,181.31,181.06,181.3,19045.0,160.4382,160.6331,160.4116,160.6243,19045.0
2020-05-19 13:40:00,181.29,181.38,181.13,181.29,11773.0,160.6154,160.6951,160.4736,160.6154,11773.0
2020-05-19 13:45:00,181.3,181.38,181.2,181.25,19405.0,160.6243,160.6951,160.5357,160.58,19405.0
2020-05-19 13:50:00,181.28,181.3,181.12,181.2,14967.0,160.6065,160.6243,160.4648,160.5357,14967.0
2020-05-19 13:55:00,181.2,181.34,181.18,181.31,11037.0,160.5357,160.6597,160.5179,160.6331,11037.0
2020-05-19 14:00:00,181.32,181.43,181.02,181.15,26259.0,160.642,160.7394,160.3762,160.4914,26259.0
2020-05-19 14:05:00,181.13,181.45,181.06,181.37,11499.0,160.4736,160.7571,160.4116,160.6863,11499.0
2020-05-19 14:10:00,181.35,181.41,181.26,181.39,8524.0,160.6686,160.7217,160.5888,160.704,8524.0
2020-05-19 14:15:00,181.34,181.46,181.31,181.33,9941.0,160.6597,160.766,160.6331,160.6508,9941.0
2020-05-19 14:20:00,181.34,181.34,181.12,181.21,15067.0,160.6597,160.6597,160.4648,160.5445,15067.0
2020-05-19 14:25:00,181.24,181.25,181.01,181.02,16180.0,160.5711,160.58,160.3673,160.3762,16180.0
2020-05-19 14:30:00,181.02,181.23,181.02,181.23,16443.0,160.3762,160.5622,160.3762,160.5622,16443.0
2020-05-19 14:35:00,181.22,181.22,181.03,181.13,13151.0,160.5534,160.5534,160.385,160.4736,13151.0
2020-05-19 14:40:00,181.14,181.28,181.06,181.25,12823.0,160.4825,160.6065,160.4116,160.58,12823.0
2020-05-19 14:45:00,181.25,181.35,181.16,181.3,14889.0,160.58,160.6686,160.5002,160.6243,14889.0
2020-05-19 14:50:00,181.31,181.31,181.04,181.04,15885.0,160.6331,160.6331,160.3939,160.3939,15885.0
2020-05-19 14:55:00,181.03,181.1,179.78,179.86,70207.0,160.385,160.4471,159.2776,159.3485,70207.0
2020-05-19 15:00:00,179.85,180.5,179.73,180.29,30027.0,159.3396,159.9155,159.2333,159.7294,30027.0
2020-05-19 15:05:00,180.31,180.5,180.27,180.46,23363.0,159.7472,159.9155,159.7117,159.8801,23363.0
2020-05-19 15:10:00,180.44,180.94,180.38,180.69,31837.0,159.8623,160.3053,159.8092,160.0838,31837.0
2020-05-19 15:15:00,180.69,180.82,180.38,180.39,29866.0,160.0838,160.199,159.8092,159.818,29866.0
2020-05-19 15:20:00,180.39,180.6,180.12,180.31,32080.0,159.818,160.0041,159.5788,159.7472,32080.0
2020-05-19 15:25:00,180.34,180.58,180.22,180.49,24835.0,159.7737,159.9864,159.6674,159.9066,24835.0
2020-05-19 15:30:00,180.45,180.53,180.05,180.31,36732.0,159.8712,159.9421,159.5168,159.7472,36732.0
2020-05-19 15:35:00,180.31,180.35,179.74,179.88,38493.0,159.7472,159.7826,159.2422,159.3662,38493.0
2020-05-19 15:40:00,179.85,180.29,179.8,180.05,48027.0,159.3396,159.7294,159.2953,159.5168,48027.0
2020-05-19 15:45:00,180.03,180.26,179.93,180.11,71502.0,159.4991,159.7029,159.4105,159.57,71502.0
2020-05-19 15:50:00,180.04,180.22,179.76,179.8,91221.0,159.5079,159.6674,159.2599,159.2953,91221.0
2020-05-19 15:55:00,179.82,180.09,179.56,179.56,130819.0,159.313,159.5522,159.0827,159.0827,130819.0
2020-05-20 09:30:00,182.0,182.0,181.1,181.31,145366.0,161.2444,161.2444,160.4471,160.6331,145366.0
2020-05-20 09:35:00,181.36,181.51,180.73,181.05,53052.0,160.6774,160.8103,160.1193,160.4028,53052.0
2020-05-20 09:40:00,181.08,181.15,180.57,180.81,19555.0,160.4293,160.4914,159.9775,160.1901,19555.0
2020-05-20 09:45:00,180.95,181.15,180.72,181.11,28414.0,160.3142,160.4914,160.1104,160.4559,28414.0
2020-05-20 09:50:00,181.14,181.39,181.13,181.38,37359.0,160.4825,160.704,160.4736,160.6951,37359.0
2020-05-20 09:55:00,181.36,181.72,181.28,181.52,53022.0,160.6774,160.9964,160.6065,160.8192,53022.0
2020-05-20 10:00:00,181.54,181.99,181.51,181.97,50594.0,160.8369,161.2356,160.8103,161.2178,50594.0
2020-05-20 10:05:00,181.98,182.56,181.98,182.04,63675.0,161.2267,161.7406,161.2267,161.2799,63675.0
2020-05-20 10:10:00,182.02,182.24,181.87,181.93,38864.0,161.2621,161.4571,161.1293,161.1824,38864.0
2020-05-20 10:15:00,181.96,182.16,181.85,181.98,40597.0,161.209,161.3862,161.1115,161.2267,40597.0
2020-05-20 10:20:00,182.03,182.35,182.03,182.3,25843.0,161.271,161.5545,161.271,161.5102,25843.0
2020-05-20 10:25:00,182.32,182.44,182.19,182.28,36100.0,161.5279,161.6342,161.4128,161.4925,36100.0
2020-05-20 10:30:00,182.37,182.5,182.16,182.41,27617.0,161.5722,161.6874,161.3862,161.6077,27617.0
2020-05-20 10:35:00,182.47,182.5,182.21,182.46,44621.0,161.6608,161.6874,161.4305,161.652,44621.0
2020-05-20 10:40:00,182.45,182.82,182.41,182.75,45184.0,161.6431,161.9709,161.6077,161.9089,45184.0
2020-05-20 10:45:00,182.78,183.02,182.69,183.0,54362.0,161.9355,162.1481,161.8557,162.1304,54362.0
2020-05-20 10:50:00,183.03,183.35,183.03,183.3,53101.0,162.157,162.4405,162.157,162.3962,53101.0
2020-05-20 10:55:00,183.33,183.66,183.29,183.56,44162.0,162.4228,162.7151,162.3873,162.6265,44162.0
2020-05-20 11:00:00,183.57,183.64,183.2,183.24,28440.0,162.6354,162.6974,162.3076,162.343,28440.0
2020-05-20 11:05:00,183.22,183.6,183.17,183.49,23460.0,162.3253,162.662,162.281,162.5645,23460.0
2020-05-20 11:10:00,183.49,183.73,183.38,183.73,33590.0,162.5645,162.7771,162.467,162.7771,33590.0
2020-05-20 11:15:00,183.73,183.91,183.52,183.91,39009.0,162.7771,162.9366,162.5911,162.9366,39009.0
2020-05-20 11:20:00,183.93,184.05,183.8,184.0,38837.0,162.9543,163.0606,162.8392,163.0163,38837.0
2020-05-20 11:25:00,184.0,184.25,183.97,184.21,35615.0,163.0163,163.2378,162.9898,163.2024,35615.0
2020-05-20 11:30:00,184.2,184.25,183.96,184.09,32131.0,163.1935,163.2378,162.9809,163.0961,32131.0
2020-05-20 11:35:00,184.07,184.27,184.01,184.18,29002.0,163.0784,163.2556,163.0252,163.1758,29002.0
2020-05-20 11:40:00,184.14,184.36,184.03,184.29,29355.0,163.1404,163.3353,163.0429,163.2733,29355.0
2020-05-20 11:45:00,184.3,184.48,184.29,184.43,26500.0,163.2821,163.4416,163.2733,163.3973,26500.0
2020-05-20 11:50:00,184.47,184.59,184.44,184.53,37329.0,163.4327,163.5391,163.4062,163.4859,37329.0
2020-05-20 11:55:00,184.5,184.6,184.25,184.47,38541.0,163.4593,163.5479,163.2378,163.4327,38541.0
2020-05-20 12:00:00,184.5,184.55,184.14,184.19,19116.0,163.4593,163.5036,163.1404,163.1847,19116.0
2020-05-20 12:05:00,184.17,184.26,183.71,183.72,35138.0,163.167,163.2467,162.7594,162.7683,35138.0
2020-05-20 12:10:00,183.72,183.81,183.23,183.33,79037.0,162.7683,162.848,162.3342,162.4228,79037.0
2020-05-20 12:15:00,183.37,183.8,183.23,183.79,48456.0,162.4582,162.8392,162.3342,162.8303,48456.0
2020-05-20 12:20:00,183.84,183.93,183.55,183.84,36695.0,162.8746,162.9543,162.6177,162.8746,36695.0
2020-05-20 12:25:00,183.91,183.95,183.63,183.87,22344.0,162.9366,162.972,162.6885,162.9012,22344.0
2020-05-20 12:30:00,183.92,183.93,183.7,183.74,17066.0,162.9455,162.9543,162.7506,162.786,17066.0
2020-05-20 12:35:00,183.75,183.81,183.57,183.58,15773.0,162.7949,162.848,162.6354,162.6442,15773.0
2020-05-20 12:40:00,183.58,183.85,183.32,183.32,22164.0,162.6442,162.8834,162.4139,162.4139,22164.0
2020-05-20 12:45:00,183.35,183.74,183.25,183.74,20879.0,162.4405,162.786,162.3519,162.786,20879.0
2020-05-20 12:50:00,183.73,183.92,183.73,183.88,12461.0,162.7771,162.9455,162.7771,162.91,12461.0
2020-05-20 12:55:00,183.87,183.99,183.77,183.95,15662.0,162.9012,163.0075,162.8126,162.972,15662.0
2020-05-20 13:00:00,183.94,184.05,183.87,183.89,22920.0,162.9632,163.0606,162.9012,162.9189,22920.0
2020-05-20 13:05:00,183.92,183.96,181.33,183.38,28188.0,162.9455,162.9809,160.6508,162.467,28188.0
2020-05-20 13:10:00,183.39,183.66,183.33,183.59,12622.0,162.4759,162.7151,162.4228,162.6531,12622.0
2020-05-20 13:15:00,183.6,183.6,183.38,183.42,13388.0,162.662,162.662,162.467,162.5025,13388.0
2020-05-20 13:20:00,183.45,183.47,183.11,183.17,17458.0,162.5291,162.5468,162.2278,162.281,17458.0
2020-05-20 13:25:00,183.22,183.26,182.97,183.0,16201.0,162.3253,162.3607,162.1038,162.1304,16201.0
2020-05-20 13:30:00,183.0,183.2,183.0,183.08,17842.0,162.1304,162.3076,162.1304,162.2013,17842.0
2020-05-20 13:35:00,183.1,183.18,182.94,183.17,18067.0,162.219,162.2899,162.0772,162.281,18067.0
2020-05-20 13:40:00,183.15,183.24,183.09,183.24,7773.0,162.2633,162.343,162.2101,162.343,7773.0
2020-05-20 13:45:00,183.25,183.31,183.16,183.3,7286.0,162.3519,162.405,162.2721,162.3962,7286.0
2020-05-20 13:50:00,183.31,183.32,183.18,183.21,9872.0,162.405,162.4139,162.2899,162.3164,9872.0
2020-05-20 13:55:00,183.25,183.31,183.0,183.12,11255.0,162.3519,162.405,162.1304,162.2367,11255.0
2020-05-20 14:00:00,183.06,183.22,182.84,183.05,23848.0,162.1835,162.3253,161.9886,162.1747,23848.0
2020-05-20 14:05:00,183.08,183.57,183.08,183.26,28725.0,162.2013,162.6354,162.2013,162.3607,28725.0
2020-05-20 14:10:00,183.33,183.41,183.14,183.27,21080.0,162.4228,162.4936,162.2544,162.3696,21080.0
2020-05-20 14:15:00,183.32,183.49,183.18,183.31,28758.0,162.4139,162.5645,162.2899,162.405,28758.0
2020-05-20 14:20:00,183.3,183.58,183.27,183.5,17498.0,162.3962,162.6442,162.3696,162.5734,17498.0
2020-05-20 14:25:00,183.49,183.55,183.42,183.43,12477.0,162.5645,162.6177,162.5025,162.5113,12477.0
2020-05-20 14:30:00,183.39,183.59,183.29,183.59,20251.0,162.4759,162.6531,162.3873,162.6531,20251.0
2020-05-20 14:35:00,183.56,183.63,183.45,183.56,13237.0,162.6265,162.6885,162.5291,162.6265,13237.0
2020-05-20 14:40:00,183.59,183.71,183.52,183.63,11004.0,162.6531,162.7594,162.5911,162.6885,11004.0
2020-05-20 14:45:00,183.62,183.75,183.55,183.72,14947.0,162.6797,162.7949,162.6177,162.7683,14947.0
2020-05-20 14:50:00,183.71,184.1,183.64,183.95,24586.0,162.7594,163.1049,162.6974,162.972,24586.0
2020-05-20 14:55:00,183.93,184.09,183.89,183.93,19067.0,162.9543,163.0961,162.9189,162.9543,19067.0
2020-05-20 15:00:00,183.95,184.05,183.76,183.76,15135.0,162.972,163.0606,162.8037,162.8037,15135.0
2020-05-20 15:05:00,183.74,183.74,183.6,183.64,19415.0,162.786,162.786,162.662,162.6974,19415.0
2020-05-20 15:10:00,183.62,183.8,183.19,183.27,36107.0,162.6797,162.8392,162.2987,162.3696,36107.0
2020-05-20 15:15:00,183.26,183.65,183.21,183.64,38662.0,162.3607,162.7063,162.3164,162.6974,38662.0
2020-05-20 15:20:00,183.64,183.89,183.64,183.86,22479.0,162.6974,162.9189,162.6974,162.8923,22479.0
2020-05-20 15:25:00,183.81,184.12,183.79,184.09,31690.0,162.848,163.1227,162.8303,163.0961,31690.0
2020-05-20 15:30:00,184.01,184.04,183.59,183.68,40840.0,163.0252,163.0518,162.6531,162.7328,40840.0
2020-05-20 15:35:00,183.71,183.88,183.68,183.83,37037.0,162.7594,162.91,162.7328,162.8657,37037.0
2020-05-20 15:40:00,183.82,184.43,183.7,184.4,62755.0,162.8569,163.3973,162.7506,163.3707,62755.0
2020-05-20 15:45:00,184.41,184.54,183.94,184.06,67880.0,163.3796,163.4948,162.9632,163.0695,67880.0
2020-05-20 15:50:00,184.11,184.36,183.92,184.26,81744.0,163.1138,163.3353,162.9455,163.2467,81744.0
2020-05-20 15:55:00,184.25,184.5,183.97,184.03,128389.0,163.2378,163.4593,162.9898,163.0429,128389.0
2020-05-21 09:30:00,184.18,184.83,183.27,183.5,91351.0,163.1758,163.7517,162.3696,162.5734,91351.0
2020-05-21 09:35:00,183.46,184.58,183.37,184.58,26505.0,162.5379,163.5302,162.4582,163.5302,26505.0
2020-05-21 09:40:00,184.5,184.55,184.11,184.45,23474.0,163.4593,163.5036,163.1138,163.415,23474.0
2020-05-21 09:45:00,184.5,185.1,184.46,185.0,48220.0,163.4593,163.9909,163.4239,163.9023,48220.0
2020-05-21 09:50:00,184.99,185.03,184.53,184.79,41180.0,163.8934,163.9289,163.4859,163.7163,41180.0
2020-05-21 09:55:00,184.74,185.09,184.74,185.01,27709.0,163.672,163.982,163.672,163.9112,27709.0
2020-05-21 10:00:00,184.98,185.07,184.66,184.67,27760.0,163.8846,163.9643,163.6011,163.6099,27760.0
2020-05-21 10:05:00,184.69,184.95,184.61,184.85,41693.0,163.6277,163.858,163.5568,163.7694,41693.0
2020-05-21 10:10:00,184.85,184.99,184.54,184.57,33968.0,163.7694,163.8934,163.4948,163.5213,33968.0
2020-05-21 10:15:00,184.59,184.86,184.46,184.55,25056.0,163.5391,163.7783,163.4239,163.5036,25056.0
2020-05-21 10:20:00,184.57,184.87,184.57,184.81,15775.0,163.5213,163.7871,163.5213,163.734,15775.0
2020-05-21 10:25:00,184.81,184.83,184.21,184.26,21632.0,163.734,163.7517,163.2024,163.2467,21632.0
2020-05-21 10:30:00,184.26,184.26,183.61,183.65,21681.0,163.2467,163.2467,162.6708,162.7063,21681.0
2020-05-21 10:35:00,183.64,183.7,183.24,183.29,18556.0,162.6974,162.7506,162.343,162.3873,18556.0
2020-05-21 10:40:00,183.25,183.81,183.25,183.75,13815.0,162.3519,162.848,162.3519,162.7949,13815.0
2020-05-21 10:45:00,183.75,183.85,183.45,183.74,18144.0,162.7949,162.8834,162.5291,162.786,18144.0
2020-05-21 10:50:00,183.71,183.72,183.37,183.41,14927.0,162.7594,162.7683,162.4582,162.4936,14927.0
2020-05-21 10:55:00,183.41,183.56,183.08,183.1,16899.0,162.4936,162.6265,162.2013,162.219,16899.0
2020-05-21 11:00:00,183.09,183.11,182.65,182.75,28146.0,162.2101,162.2278,161.8203,161.9089,28146.0
2020-05-21 11:05:00,182.73,182.88,182.46,182.83,20126.0,161.8912,162.0241,161.652,161.9798,20126.0
2020-05-21 11:10:00,182.79,182.92,182.57,182.82,11647.0,161.9443,162.0595,161.7494,161.9709,11647.0
2020-05-21 11:15:00,182.77,182.77,182.25,182.36,15517.0,161.9266,161.9266,161.4659,161.5634,15517.0
2020-05-21 11:20:00,182.36,182.5,182.1,182.35,16881.0,161.5634,161.6874,161.333,161.5545,16881.0
2020-05-21 11:25:00,182.28,182.65,182.16,182.57,10010.0,161.4925,161.8203,161.3862,161.7494,10010.0
2020-05-21 11:30:00,182.66,183.2,182.66,182.97,21642.0,161.8292,162.3076,161.8292,162.1038,21642.0
2020-05-21 11:35:00,182.99,183.36,182.96,183.31,15778.0,162.1215,162.4493,162.0949,162.405,15778.0
2020-05-21 11:40:00,183.34,183.57,183.27,183.53,13169.0,162.4316,162.6354,162.3696,162.5999,13169.0
2020-05-21 11:45:00,183.6,183.71,183.54,183.65,12402.0,162.662,162.7594,162.6088,162.7063,12402.0
2020-05-21 11:50:00,183.68,183.98,183.68,183.85,19270.0,162.7328,162.9986,162.7328,162.8834,19270.0
2020-05-21 11:55:00,183.85,183.98,183.73,183.76,10683.0,162.8834,162.9986,162.7771,162.8037,10683.0
2020-05-21 12:00:00,183.8,184.3,183.77,184.22,22427.0,162.8392,163.2821,162.8126,163.2113,22427.0
2020-05-21 12:05:00,184.23,184.36,184.16,184.31,11026.0,163.2201,163.3353,163.1581,163.291,11026.0
2020-05-21 12:10:00,184.33,184.4,184.06,184.35,14859.0,163.3087,163.3707,163.0695,163.3264,14859.0
2020-05-21 12:15:00,184.32,184.57,184.28,184.36,14394.0,163.2998,163.5213,163.2644,163.3353,14394.0
2020-05-21 12:20:00,184.35,184.68,184.35,184.65,20335.0,163.3264,163.6188,163.3264,163.5922,20335.0
2020-05-21 12:25:00,184.68,184.85,184.4,184.42,10911.0,163.6188,163.7694,163.3707,163.3884,10911.0
2020-05-21 12:30:00,184.3,184.35,184.15,184.24,16674.0,163.2821,163.3264,163.1492,163.229,16674.0
2020-05-21 12:35:00,184.26,184.51,184.14,184.22,22221.0,163.2467,163.4682,163.1404,163.2113,22221.0
2020-05-21 12:40:00,184.19,184.78,184.19,184.63,18770.0,163.1847,163.7074,163.1847,163.5745,18770.0
2020-05-21 12:45:00,184.6,184.92,184.54,184.79,16821.0,163.5479,163.8314,163.4948,163.7163,16821.0
2020-05-21 12:50:00,184.76,184.84,184.48,184.7,10928.0,163.6897,163.7605,163.4416,163.6365,10928.0
2020-05-21 12:55:00,184.69,184.71,184.51,184.67,12423.0,163.6277,163.6454,163.4682,163.6099,12423.0
2020-05-21 13:00:00,184.66,184.97,184.52,184.88,19722.0,163.6011,163.8757,163.477,163.796,19722.0
2020-05-21 13:05:00,184.85,184.95,184.69,184.7,14220.0,163.7694,163.858,163.6277,163.6365,14220.0
2020-05-21 13:10:00,184.76,184.94,184.75,184.79,12499.0,163.6897,163.8491,163.6808,163.7163,12499.0
2020-05-21 13:15:00,184.83,184.87,184.6,184.7,17390.0,163.7517,163.7871,163.5479,163.6365,17390.0
2020-05-21 13:20:00,184.71,184.72,184.49,184.68,14608.0,163.6454,163.6542,163.4505,163.6188,14608.0
2020-05-21 13:25:00,184.69,184.74,184.55,184.65,10410.0,163.6277,163.672,163.5036,163.5922,10410.0
2020-05-21 13:30:00,184.64,184.74,184.4,184.7,14634.0,163.5834,163.672,163.3707,163.6365,14634.0
2020-05-21 13:35:00,184.67,184.81,184.51,184.55,11369.0,163.6099,163.734,163.4682,163.5036,11369.0
2020-05-21 13:40:00,184.51,184.61,184.46,184.54,17468.0,163.4682,163.5568,163.4239,163.4948,17468.0
2020-05-21 13:45:00,184.46,184.8,184.39,184.72,13613.0,163.4239,163.7251,163.3619,163.6542,13613.0
2020-05-21 13:50:00,184.73,184.97,184.68,184.84,18969.0,163.6631,163.8757,163.6188,163.7605,18969.0
2020-05-21 13:55:00,184.85,184.92,184.68,184.77,14242.0,163.7694,163.8314,163.6188,163.6985,14242.0
2020-05-21 14:00:00,184.73,184.92,184.7,184.89,14077.0,163.6631,163.8314,163.6365,163.8048,14077.0
2020-05-21 14:05:00,184.89,184.9,184.75,184.86,9693.0,163.8048,163.8137,163.6808,163.7783,9693.0
2020-05-21 14:10:00,184.84,184.86,184.57,184.64,14924.0,163.7605,163.7783,163.5213,163.5834,14924.0
2020-05-21 14:15:00,184.66,184.71,184.61,184.69,8842.0,163.6011,163.6454,163.5568,163.6277,8842.0
2020-05-21 14:20:00,184.7,184.95,184.7,184.92,13497.0,163.6365,163.858,163.6365,163.8314,13497.0
2020-05-21 14:25:00,184.9,184.96,184.82,184.96,9405.0,163.8137,163.8669,163.7428,163.8669,9405.0
2020-05-21 14:30:00,184.96,185.0,184.92,184.94,14247.0,163.8669,163.9023,163.8314,163.8491,14247.0
2020-05-21 14:35:00,184.94,184.95,184.44,184.59,19682.0,163.8491,163.858,163.4062,163.5391,19682.0
2020-05-21 14:40:00,184.58,184.89,184.58,184.84,19819.0,163.5302,163.8048,163.5302,163.7605,19819.0
2020-05-21 14:45:00,184.8,184.81,184.5,184.57,21183.0,163.7251,163.734,163.4593,163.5213,21183.0
2020-05-21 14:50:00,184.64,184.8,184.47,184.78,24678.0,163.5834,163.7251,163.4327,163.7074,24678.0
2020-05-21 14:55:00,184.8,184.93,184.71,184.71,10642.0,163.7251,163.8403,163.6454,163.6454,10642.0
2020-05-21 15:00:00,184.72,185.08,184.71,184.9,31776.0,163.6542,163.9732,163.6454,163.8137,31776.0
2020-05-21 15:05:00,184.84,184.9,184.67,184.89,20406.0,163.7605,163.8137,163.6099,163.8048,20406.0
2020-05-21 15:10:00,184.84,184.93,184.66,184.93,13340.0,163.7605,163.8403,163.6011,163.8403,13340.0
2020-05-21 15:15:00,184.92,185.14,184.86,185.1,23110.0,163.8314,164.0263,163.7783,163.9909,23110.0
2020-05-21 15:20:00,185.12,185.14,184.97,185.09,18734.0,164.0086,164.0263,163.8757,163.982,18734.0
2020-05-21 15:25:00,185.1,185.13,184.94,184.99,29660.0,163.9909,164.0175,163.8491,163.8934,29660.0
2020-05-21 15:30:00,184.94,185.04,184.66,184.82,36775.0,163.8491,163.9377,163.6011,163.7428,36775.0
2020-05-21 15:35:00,184.83,185.02,184.65,184.98,49761.0,163.7517,163.92,163.5922,163.8846,49761.0
2020-05-21 15:40:00,184.97,185.16,184.83,185.14,50415.0,163.8757,164.0441,163.7517,164.0263,50415.0
2020-05-21 15:45:00,185.14,185.35,185.0,185.33,70252.0,164.0263,164.2124,163.9023,164.1947,70252.0
2020-05-21 15:50:00,185.33,185.47,185.14,185.43,85799.0,164.1947,164.3187,164.0263,164.2833,85799.0
2020-05-21 15:55:00,185.44,185.48,185.08,185.08,158410.0,164.2921,164.3276,163.9732,163.9732,158410.0
2020-05-22 09:30:00,184.48,185.35,184.02,184.18,97849.0,163.4416,164.2124,163.0341,163.1758,97849.0
2020-05-22 09:35:00,184.1,184.22,183.76,183.87,25454.0,163.1049,163.2113,162.8037,162.9012,25454.0
2020-05-22 09:40:00,183.77,184.05,183.66,184.05,22301.0,162.8126,163.0606,162.7151,163.0606,22301.0
2020-05-22 09:45:00,184.05,184.7,184.05,184.64,49803.0,163.0606,163.6365,163.0606,163.5834,49803.0
2020-05-22 09:50:00,184.64,184.64,184.17,184.32,24430.0,163.5834,163.5834,163.167,163.2998,24430.0
2020-05-22 09:55:00,184.37,184.59,184.2,184.46,28240.0,163.3441,163.5391,163.1935,163.4239,28240.0
2020-05-22 10:00:00,184.39,184.5,184.05,184.31,22682.0,163.3619,163.4593,163.0606,163.291,22682.0
2020-05-22 10:05:00,184.31,184.39,183.66,183.77,27838.0,163.291,163.3619,162.7151,162.8126,27838.0
2020-05-22 10:10:00,183.8,183.93,183.32,183.34,29373.0,162.8392,162.9543,162.4139,162.4316,29373.0
2020-05-22 10:15:00,183.27,183.46,183.18,183.34,34331.0,162.3696,162.5379,162.2899,162.4316,34331.0
2020-05-22 10:20:00,183.34,183.68,183.34,183.62,31739.0,162.4316,162.7328,162.4316,162.6797,31739.0
2020-05-22 10:25:00,183.58,184.33,183.51,184.33,21417.0,162.6442,163.3087,162.5822,163.3087,21417.0
2020-05-22 10:30:00,184.37,184.5,184.25,184.3,29524.0,163.3441,163.4593,163.2378,163.2821,29524.0
2020-05-22 10:35:00,184.31,184.34,184.03,184.08,20703.0,163.291,163.3176,163.0429,163.0872,20703.0
2020-05-22 10:40:00,184.12,184.18,183.63,183.76,27227.0,163.1227,163.1758,162.6885,162.8037,27227.0
2020-05-22 10:45:00,183.76,183.89,183.49,183.49,26600.0,162.8037,162.9189,162.5645,162.5645,26600.0
2020-05-22 10:50:00,183.47,183.69,183.35,183.69,21020.0,162.5468,162.7417,162.4405,162.7417,21020.0
2020-05-22 10:55:00,183.67,183.67,183.39,183.42,26882.0,162.724,162.724,162.4759,162.5025,26882.0
2020-05-22 11:00:00,183.43,183.74,183.33,183.55,16728.0,162.5113,162.786,162.4228,162.6177,16728.0
2020-05-22 11:05:00,183.54,183.66,183.28,183.53,13549.0,162.6088,162.7151,162.3785,162.5999,13549.0
2020-05-22 11:10:00,183.51,183.73,183.5,183.71,25800.0,162.5822,162.7771,162.5734,162.7594,25800.0
2020-05-22 11:15:00,183.73,183.75,183.59,183.63,16487.0,162.7771,162.7949,162.6531,162.6885,16487.0
2020-05-22 11:20:00,183.61,183.71,183.5,183.51,26717.0,162.6708,162.7594,162.5734,162.5822,26717.0
2020-05-22 11:25:00,183.52,183.67,183.41,183.62,16964.0,162.5911,162.724,162.4936,162.6797,16964.0
2020-05-22 11:30:00,183.62,183.74,183.55,183.71,14224.0,162.6797,162.786,162.6177,162.7594,14224.0
2020-05-22 11:35:00,183.74,183.77,183.55,183.69,22989.0,162.786,162.8126,162.6177,162.7417,22989.0
2020-05-22 11:40:00,183.68,183.78,183.57,183.62,19294.0,162.7328,162.8214,162.6354,162.6797,19294.0
2020-05-22 11:45:00,183.6,183.74,183.45,183.48,33481.0,162.662,162.786,162.5291,162.5556,33481.0
2020-05-22 11:50:00,183.47,183.53,183.29,183.48,20180.0,162.5468,162.5999,162.3873,162.5556,20180.0
2020-05-22 11:55:00,183.44,183.47,183.3,183.45,24463.0,162.5202,162.5468,162.3962,162.5291,24463.0
2020-05-22 12:00:00,183.47,183.81,183.46,183.69,18419.0,162.5468,162.848,162.5379,162.7417,18419.0
2020-05-22 12:05:00,183.69,183.69,183.46,183.53,12386.0,162.7417,162.7417,162.5379,162.5999,12386.0
2020-05-22 12:10:00,183.55,183.57,183.42,183.45,14189.0,162.6177,162.6354,162.5025,162.5291,14189.0
2020-05-22 12:15:00,183.42,183.56,183.4,183.55,11572.0,162.5025,162.6265,162.4848,162.6177,11572.0
2020-05-22 12:20:00,183.58,183.7,183.44,183.68,12943.0,162.6442,162.7506,162.5202,162.7328,12943.0
2020-05-22 12:25:00,183.66,183.69,183.42,183.45,11460.0,162.7151,162.7417,162.5025,162.5291,11460.0
2020-05-22 12:30:00,183.45,183.65,183.45,183.65,7452.0,162.5291,162.7063,162.5291,162.7063,7452.0
2020-05-22 12:35:00,183.63,183.72,183.56,183.67,19216.0,162.6885,162.7683,162.6265,162.724,19216.0
2020-05-22 12:40:00,183.68,183.9,183.68,183.84,7899.0,162.7328,162.9277,162.7328,162.8746,7899.0
2020-05-22 12:45:00,183.86,183.92,183.69,183.71,7754.0,162.8923,162.9455,162.7417,162.7594,7754.0
2020-05-22 12:50:00,183.75,183.86,183.66,183.86,7418.0,162.7949,162.8923,162.7151,162.8923,7418.0
2020-05-22 12:55:00,183.86,183.98,183.79,183.89,16773.0,162.8923,162.9986,162.8303,162.9189,16773.0
2020-05-22 13:00:00,183.9,183.93,183.74,183.76,11645.0,162.9277,162.9543,162.786,162.8037,11645.0
2020-05-22 13:05:00,183.7,183.78,183.69,183.71,12677.0,162.7506,162.8214,162.7417,162.7594,12677.0
2020-05-22 13:10:00,183.72,183.84,183.67,183.8,15893.0,162.7683,162.8746,162.724,162.8392,15893.0
2020-05-22 13:15:00,183.79,183.9,183.75,183.77,9911.0,162.8303,162.9277,162.7949,162.8126,9911.0
2020-05-22 13:20:00,183.77,183.92,183.75,183.88,14247.0,162.8126,162.9455,162.7949,162.91,14247.0
2020-05-22 13:25:00,183.89,184.11,183.82,183.87,24237.0,162.9189,163.1138,162.8569,162.9012,24237.0
2020-05-22 13:30:00,183.86,183.97,183.86,183.91,14394.0,162.8923,162.9898,162.8923,162.9366,14394.0
2020-05-22 13:35:00,183.89,183.94,183.84,183.88,12552.0,162.9189,162.9632,162.8746,162.91,12552.0
2020-05-22 13:40:00,183.87,184.12,183.84,184.11,15927.0,162.9012,163.1227,162.8746,163.1138,15927.0
2020-05-22 13:45:00,184.12,184.16,183.95,183.95,18386.0,163.1227,163.1581,162.972,162.972,18386.0
2020-05-22 13:50:00,183.95,184.0,183.86,183.97,9162.0,162.972,163.0163,162.8923,162.9898,9162.0
2020-05-22 13:55:00,183.98,184.16,183.97,184.1,20531.0,162.9986,163.1581,162.9898,163.1049,20531.0
2020-05-22 14:00:00,184.12,184.48,184.08,184.45,30978.0,163.1227,163.4416,163.0872,163.415,30978.0
2020-05-22 14:05:00,184.44,184.64,184.35,184.58,21555.0,163.4062,163.5834,163.3264,163.5302,21555.0
2020-05-22 14:10:00,184.59,184.66,184.42,184.42,8904.0,163.5391,163.6011,163.3884,163.3884,8904.0
2020-05-22 14:15:00,184.42,184.62,184.42,184.46,12347.0,163.3884,163.5656,163.3884,163.4239,12347.0
2020-05-22 14:20:00,184.43,184.45,184.27,184.33,12325.0,163.3973,163.415,163.2556,163.3087,12325.0
2020-05-22 14:25:00,184.34,184.4,184.21,184.3,12164.0,163.3176,163.3707,163.2024,163.2821,12164.0
2020-05-22 14:30:00,184.32,184.43,184.26,184.39,9946.0,163.2998,163.3973,163.2467,163.3619,9946.0
2020-05-22 14:35:00,184.38,184.6,184.35,184.59,9707.0,163.353,163.5479,163.3264,163.5391,9707.0
2020-05-22 14:40:00,184.58,184.6,184.04,184.15,23701.0,163.5302,163.5479,163.0518,163.1492,23701.0
2020-05-22 14:45:00,184.16,184.24,184.1,184.2,9358.0,163.1581,163.229,163.1049,163.1935,9358.0
2020-05-22 14:50:00,184.21,184.29,184.16,184.27,8788.0,163.2024,163.2733,163.1581,163.2556,8788.0
2020-05-22 14:55:00,184.29,184.33,184.21,184.27,13151.0,163.2733,163.3087,163.2024,163.2556,13151.0
2020-05-22 15:00:00,184.27,184.48,184.24,184.42,22295.0,163.2556,163.4416,163.229,163.3884,22295.0
2020-05-22 15:05:00,184.43,184.71,184.43,184.7,17894.0,163.3973,163.6454,163.3973,163.6365,17894.0
2020-05-22 15:10:00,184.69,184.69,184.36,184.37,18706.0,163.6277,163.6277,163.3353,163.3441,18706.0
2020-05-22 15:15:00,184.38,184.39,184.19,184.19,11002.0,163.353,163.3619,163.1847,163.1847,11002.0
2020-05-22 15:20:00,184.19,184.23,183.85,184.0,17474.0,163.1847,163.2201,162.8834,163.0163,17474.0
2020-05-22 15:25:00,184.02,184.04,183.86,184.04,17534.0,163.0341,163.0518,162.8923,163.0518,17534.0
2020-05-22 15:30:00,184.05,184.25,183.98,184.05,18902.0,163.0606,163.2378,162.9986,163.0606,18902.0
2020-05-22 15:35:00,184.06,184.14,183.96,184.11,24156.0,163.0695,163.1404,162.9809,163.1138,24156.0
2020-05-22 15:40:00,184.11,184.15,183.79,184.11,22709.0,163.1138,163.1492,162.8303,163.1138,22709.0
2020-05-22 15:45:00,184.08,184.28,184.03,184.27,27214.0,163.0872,163.2644,163.0429,163.2556,27214.0
2020-05-22 15:50:00,184.3,184.42,184.08,184.28,53913.0,163.2821,163.3884,163.0872,163.2644,53913.0
2020-05-22 15:55:00,184.27,184.6,184.1,184.33,91937.0,163.2556,163.5479,163.1049,163.3087,91937.0
2020-05-26 09:30:00,189.59,190.66,189.03,189.39,235783.0,167.9689,168.9168,167.4727,167.7917,235783.0
2020-05-26 09:35:00,189.33,189.53,188.42,188.52,64823.0,167.7385,167.9157,166.9323,167.0209,64823.0
2020-05-26 09:40:00,188.46,188.67,188.18,188.45,45674.0,166.9677,167.1538,166.7196,166.9589,45674.0
2020-05-26 09:45:00,188.45,188.73,187.9,188.71,35342.0,166.9589,167.2069,166.4716,167.1892,35342.0
2020-05-26 09:50:00,188.75,189.14,188.51,188.7,52389.0,167.2246,167.5702,167.012,167.1803,52389.0
2020-05-26 09:55:00,188.72,189.08,188.71,188.94,32444.0,167.1981,167.517,167.1892,167.393,32444.0
2020-05-26 10:00:00,188.99,189.42,188.96,189.21,31179.0,167.4373,167.8182,167.4107,167.6322,31179.0
2020-05-26 10:05:00,189.25,189.3,188.58,188.65,22208.0,167.6676,167.7119,167.074,167.136,22208.0
2020-05-26 10:10:00,188.67,188.81,188.45,188.65,20936.0,167.1538,167.2778,166.9589,167.136,20936.0
2020-05-26 10:15:00,188.67,188.98,188.64,188.89,21499.0,167.1538,167.4284,167.1272,167.3487,21499.0
2020-05-26 10:20:00,188.88,188.9,188.53,188.65,9934.0,167.3398,167.3575,167.0297,167.136,9934.0
2020-05-26 10:25:00,188.6,188.94,188.59,188.94,17294.0,167.0918,167.393,167.0829,167.393,17294.0
2020-05-26 10:30:00,188.93,188.96,188.78,188.86,16668.0,167.3841,167.4107,167.2512,167.3221,16668.0
2020-05-26 10:35:00,188.95,189.0,188.7,188.97,30522.0,167.4018,167.4461,167.1803,167.4196,30522.0
2020-05-26 10:40:00,188.94,189.0,188.71,188.75,21412.0,167.393,167.4461,167.1892,167.2246,21412.0
2020-05-26 10:45:00,188.72,189.01,188.7,188.93,33570.0,167.1981,167.455,167.1803,167.3841,33570.0
2020-05-26 10:50:00,188.95,189.2,188.92,189.0,23357.0,167.4018,167.6233,167.3753,167.4461,23357.0
2020-05-26 10:55:00,189.01,189.3,188.97,189.19,11067.0,167.455,167.7119,167.4196,167.6145,11067.0
2020-05-26 11:00:00,189.19,189.28,189.08,189.2,14960.0,167.6145,167.6942,167.517,167.6233,14960.0
2020-05-26 11:05:00,189.18,189.49,189.12,189.38,17966.0,167.6056,167.8803,167.5524,167.7828,17966.0
2020-05-26 11:10:00,189.31,189.53,189.24,189.25,18204.0,167.7208,167.9157,167.6588,167.6676,18204.0
2020-05-26 11:15:00,189.25,189.54,189.22,189.43,18571.0,167.6676,167.9246,167.641,167.8271,18571.0
2020-05-26 11:20:00,189.36,189.51,189.2,189.35,26354.0,167.7651,167.898,167.6233,167.7562,26354.0
2020-05-26 11:25:00,189.32,189.41,188.6,188.69,23100.0,167.7296,167.8094,167.0918,167.1715,23100.0
2020-05-26 11:30:00,188.63,188.63,188.14,188.32,22910.0,167.1183,167.1183,166.6842,166.8437,22910.0
2020-05-26 11:35:00,188.29,188.44,188.25,188.32,25276.0,166.8171,166.95,166.7817,166.8437,25276.0
2020-05-26 11:40:00,188.32,188.35,187.59,187.67,23468.0,166.8437,166.8703,166.1969,166.2678,23468.0
2020-05-26 11:45:00,187.65,187.79,187.5,187.74,20941.0,166.2501,166.3741,166.1172,166.3298,20941.0
2020-05-26 11:50:00,187.7,187.91,187.68,187.9,10767.0,166.2944,166.4804,166.2767,166.4716,10767.0
2020-05-26 11:55:00,187.9,187.94,187.71,187.77,9899.0,166.4716,166.507,166.3032,166.3564,9899.0
2020-05-26 12:00:00,187.79,187.91,187.55,187.85,12320.0,166.3741,166.4804,166.1615,166.4273,12320.0
2020-05-26 12:05:00,187.81,187.95,187.8,187.89,12671.0,166.3918,166.5159,166.383,166.4627,12671.0
2020-05-26 12:10:00,187.88,188.14,187.87,188.14,14757.0,166.4539,166.6842,166.445,166.6842,14757.0
2020-05-26 12:15:00,188.15,188.28,188.04,188.04,14968.0,166.6931,166.8082,166.5956,166.5956,14968.0
2020-05-26 12:20:00,188.04,188.07,187.77,187.94,12725.0,166.5956,166.6222,166.3564,166.507,12725.0
2020-05-26 12:25:00,187.97,188.05,187.93,188.03,14820.0,166.5336,166.6045,166.4982,166.5868,14820.0
2020-05-26 12:30:00,188.04,188.05,187.77,187.81,15195.0,166.5956,166.6045,166.3564,166.3918,15195.0
2020-05-26 12:35:00,187.8,187.81,187.62,187.68,18451.0,166.383,166.3918,166.2235,166.2767,18451.0
2020-05-26 12:40:00,187.66,187.68,187.52,187.55,9936.0,166.259,166.2767,166.1349,166.1615,9936.0
2020-05-26 12:45:00,187.56,187.56,187.28,187.34,12778.0,166.1704,166.1704,165.9223,165.9754,12778.0
2020-05-26 12:50:00,187.34,187.39,186.94,186.94,21315.0,165.9754,166.0197,165.6211,165.6211,21315.0
2020-05-26 12:55:00,186.92,187.32,186.91,187.32,9800.0,165.6033,165.9577,165.5945,165.9577,9800.0
2020-05-26 13:00:00,187.38,187.42,187.06,187.1,9608.0,166.0109,166.0463,165.7274,165.7628,9608.0
2020-05-26 13:05:00,187.1,187.23,187.0,187.03,14491.0,165.7628,165.878,165.6742,165.7008,14491.0
2020-05-26 13:10:00,187.03,187.21,187.01,187.16,14508.0,165.7008,165.8603,165.6831,165.816,14508.0
2020-05-26 13:15:00,187.15,187.2,187.09,187.09,6759.0,165.8071,165.8514,165.754,165.754,6759.0
2020-05-26 13:20:00,187.06,187.13,186.83,186.89,19747.0,165.7274,165.7894,165.5236,165.5768,19747.0
2020-05-26 13:25:00,186.89,187.14,186.85,187.12,13889.0,165.5768,165.7983,165.5413,165.7805,13889.0
2020-05-26 13:30:00,187.14,187.15,186.91,186.95,10078.0,165.7983,165.8071,165.5945,165.6299,10078.0
2020-05-26 13:35:00,186.96,187.03,186.81,186.99,10380.0,165.6388,165.7008,165.5059,165.6654,10380.0
2020-05-26 13:40:00,186.97,187.08,186.86,187.07,18328.0,165.6476,165.7451,165.5502,165.7362,18328.0
2020-05-26 13:45:00,187.06,187.06,186.82,186.86,8573.0,165.7274,165.7274,165.5147,165.5502,8573.0
2020-05-26 13:50:00,186.88,186.93,186.78,186.92,10614.0,165.5679,165.6122,165.4793,165.6033,10614.0
2020-05-26 13:55:00,186.95,187.06,186.91,186.93,9533.0,165.6299,165.7274,165.5945,165.6122,9533.0
2020-05-26 14:00:00,186.9,187.21,186.9,187.15,23266.0,165.5856,165.8603,165.5856,165.8071,23266.0
2020-05-26 14:05:00,187.16,187.16,186.93,187.03,10332.0,165.816,165.816,165.6122,165.7008,10332.0
2020-05-26 14:10:00,187.02,187.1,186.87,186.91,9126.0,165.6919,165.7628,165.559,165.5945,9126.0
2020-05-26 14:15:00,186.89,186.96,186.78,186.82,10457.0,165.5768,165.6388,165.4793,165.5147,10457.0
2020-05-26 14:20:00,186.83,186.96,186.79,186.79,17358.0,165.5236,165.6388,165.4882,165.4882,17358.0
2020-05-26 14:25:00,186.81,186.82,186.6,186.61,12391.0,165.5059,165.5147,165.3198,165.3287,12391.0
2020-05-26 14:30:00,186.62,186.64,186.35,186.35,12829.0,165.3376,165.3553,165.0983,165.0983,12829.0
2020-05-26 14:35:00,186.34,186.41,186.06,186.12,18584.0,165.0895,165.1515,164.8414,164.8946,18584.0
2020-05-26 14:40:00,186.14,186.21,186.08,186.13,12024.0,164.9123,164.9743,164.8591,164.9034,12024.0
2020-05-26 14:45:00,186.16,186.18,185.97,185.99,26956.0,164.93,164.9477,164.7617,164.7794,26956.0
2020-05-26 14:50:00,185.98,186.01,185.77,185.87,25938.0,164.7705,164.7971,164.5845,164.6731,25938.0
2020-05-26 14:55:00,185.82,185.91,185.79,185.85,20064.0,164.6288,164.7085,164.6022,164.6554,20064.0
2020-05-26 15:00:00,185.83,186.13,185.74,185.84,23323.0,164.6376,164.9034,164.5579,164.6465,23323.0
2020-05-26 15:05:00,185.87,185.88,185.72,185.75,11972.0,164.6731,164.6819,164.5402,164.5668,11972.0
2020-05-26 15:10:00,185.76,186.02,185.69,186.02,36896.0,164.5756,164.806,164.5136,164.806,36896.0
2020-05-26 15:15:00,186.01,186.17,185.93,186.12,28096.0,164.7971,164.9389,164.7262,164.8946,28096.0
2020-05-26 15:20:00,186.15,186.49,186.08,186.45,29452.0,164.9212,165.2224,164.8591,165.1869,29452.0
2020-05-26 15:25:00,186.44,186.44,186.07,186.09,19482.0,165.1781,165.1781,164.8503,164.868,19482.0
2020-05-26 15:30:00,186.0,186.34,185.52,185.71,107444.0,164.7883,165.0895,164.363,164.5313,107444.0
2020-05-26 15:35:00,185.74,185.77,185.14,185.21,80128.0,164.5579,164.5845,164.0263,164.0884,80128.0
2020-05-26 15:40:00,185.17,185.18,184.82,184.9,64711.0,164.0529,164.0618,163.7428,163.8137,64711.0
2020-05-26 15:45:00,184.89,185.01,184.49,184.68,66191.0,163.8048,163.9112,163.4505,163.6188,66191.0
2020-05-26 15:50:00,184.7,184.92,184.24,184.39,118949.0,163.6365,163.8314,163.229,163.3619,118949.0
2020-05-26 15:55:00,184.37,185.0,184.37,184.84,249117.0,163.3441,163.9023,163.3441,163.7605,249117.0
2020-05-27 09:30:00,188.74,188.75,186.12,186.23,151378.0,167.2158,167.2246,164.8946,164.992,151378.0
2020-05-27 09:35:00,186.11,186.67,185.57,185.7,68291.0,164.8857,165.3819,164.4073,164.5225,68291.0
2020-05-27 09:40:00,185.64,186.69,185.63,186.64,56805.0,164.4693,165.3996,164.4605,165.3553,56805.0
2020-05-27 09:45:00,186.62,187.2,186.27,187.1,47117.0,165.3376,165.8514,165.0275,165.7628,47117.0
2020-05-27 09:50:00,187.12,187.25,186.3,186.44,46562.0,165.7805,165.8957,165.054,165.1781,46562.0
2020-05-27 09:55:00,186.53,187.43,186.53,187.36,30882.0,165.2578,166.0552,165.2578,165.9932,30882.0
2020-05-27 10:00:00,187.41,187.68,187.08,187.08,80677.0,166.0375,166.2767,165.7451,165.7451,80677.0
2020-05-27 10:05:00,187.08,187.81,186.78,186.91,64294.0,165.7451,166.3918,165.4793,165.5945,64294.0
2020-05-27 10:10:00,186.93,187.21,186.46,186.56,103278.0,165.6122,165.8603,165.1958,165.2844,103278.0
2020-05-27 10:15:00,186.59,187.23,186.37,187.17,75140.0,165.311,165.878,165.1161,165.8248,75140.0
2020-05-27 10:20:00,187.26,187.65,186.81,187.34,53302.0,165.9046,166.2501,165.5059,165.9754,53302.0
2020-05-27 10:25:00,187.23,187.3,186.96,187.21,51535.0,165.878,165.94,165.6388,165.8603,51535.0
2020-05-27 10:30:00,187.19,187.24,186.22,186.42,44000.0,165.8426,165.8868,164.9832,165.1604,44000.0
2020-05-27 10:35:00,186.45,186.74,186.02,186.47,60243.0,165.1869,165.4439,164.806,165.2047,60243.0
2020-05-27 10:40:00,186.42,186.73,186.08,186.67,44004.0,165.1604,165.435,164.8591,165.3819,44004.0
2020-05-27 10:45:00,186.62,186.62,185.88,185.88,46508.0,165.3376,165.3376,164.6819,164.6819,46508.0
2020-05-27 10:50:00,185.87,186.61,185.83,186.52,31278.0,164.6731,165.3287,164.6376,165.249,31278.0
2020-05-27 10:55:00,186.46,187.26,186.35,187.26,33562.0,165.1958,165.9046,165.0983,165.9046,33562.0
2020-05-27 11:00:00,187.24,187.47,186.73,187.37,30411.0,165.8868,166.0906,165.435,166.002,30411.0
2020-05-27 11:05:00,187.4,187.55,186.97,186.97,14397.0,166.0286,166.1615,165.6476,165.6476,14397.0
2020-05-27 11:10:00,186.95,187.3,186.85,186.86,13457.0,165.6299,165.94,165.5413,165.5502,13457.0
2020-05-27 11:15:00,186.84,187.34,186.65,187.21,15397.0,165.5325,165.9754,165.3641,165.8603,15397.0
2020-05-27 11:20:00,187.21,187.29,186.95,187.03,23042.0,165.8603,165.9311,165.6299,165.7008,23042.0
2020-05-27 11:25:00,187.03,187.33,186.99,187.31,21545.0,165.7008,165.9666,165.6654,165.9489,21545.0
2020-05-27 11:30:00,187.31,187.31,186.83,187.0,12272.0,165.9489,165.9489,165.5236,165.6742,12272.0
2020-05-27 11:35:00,186.98,187.28,186.06,186.3,22940.0,165.6565,165.9223,164.8414,165.054,22940.0
2020-05-27 11:40:00,186.32,186.6,186.24,186.47,11996.0,165.0718,165.3198,165.0009,165.2047,11996.0
2020-05-27 11:45:00,186.44,186.98,186.44,186.96,14352.0,165.1781,165.6565,165.1781,165.6388,14352.0
2020-05-27 11:50:00,186.95,186.95,186.53,186.53,14916.0,165.6299,165.6299,165.2578,165.2578,14916.0
2020-05-27 11:55:00,186.51,186.76,186.36,186.5,15937.0,165.2401,165.4616,165.1072,165.2312,15937.0
2020-05-27 12:00:00,186.5,186.77,186.38,186.56,24327.0,165.2312,165.4704,165.1249,165.2844,24327.0
2020-05-27 12:05:00,186.59,187.0,186.47,186.98,15641.0,165.311,165.6742,165.2047,165.6565,15641.0
2020-05-27 12:10:00,186.97,187.1,186.89,186.98,13218.0,165.6476,165.7628,165.5768,165.6565,13218.0
2020-05-27 12:15:00,187.03,187.09,186.89,187.06,7987.0,165.7008,165.754,165.5768,165.7274,7987.0
2020-05-27 12:20:00,187.0,187.06,186.83,186.92,18582.0,165.6742,165.7274,165.5236,165.6033,18582.0
2020-05-27 12:25:00,187.0,187.06,186.67,186.77,19191.0,165.6742,165.7274,165.3819,165.4704,19191.0
2020-05-27 12:30:00,186.79,186.88,186.6,186.6,13844.0,165.4882,165.5679,165.3198,165.3198,13844.0
2020-05-27 12:35:00,186.6,186.62,186.45,186.6,5099.0,165.3198,165.3376,165.1869,165.3198,5099.0
2020-05-27 12:40:00,186.59,186.59,186.26,186.35,9176.0,165.311,165.311,165.0186,165.0983,9176.0
2020-05-27 12:45:00,186.38,186.6,186.25,186.56,9200.0,165.1249,165.3198,165.0097,165.2844,9200.0
2020-05-27 12:50:00,186.55,186.59,186.44,186.52,21910.0,165.2755,165.311,165.1781,165.249,21910.0
2020-05-27 12:55:00,186.48,186.5,186.17,186.24,16741.0,165.2135,165.2312,164.9389,165.0009,16741.0
2020-05-27 13:00:00,186.21,186.71,185.91,186.58,27282.0,164.9743,165.4173,164.7085,165.3021,27282.0
2020-05-27 13:05:00,186.53,186.64,186.29,186.29,12291.0,165.2578,165.3553,165.0452,165.0452,12291.0
2020-05-27 13:10:00,186.33,186.4,186.17,186.18,9522.0,165.0806,165.1426,164.9389,164.9477,9522.0
2020-05-27 13:15:00,186.18,186.2,186.0,186.03,15895.0,164.9477,164.9655,164.7883,164.8148,15895.0
2020-05-27 13:20:00,186.04,186.06,185.76,185.77,10694.0,164.8237,164.8414,164.5756,164.5845,10694.0
2020-05-27 13:25:00,185.77,185.81,185.63,185.7,11398.0,164.5845,164.6199,164.4605,164.5225,11398.0
2020-05-27 13:30:00,185.71,185.71,185.35,185.35,15767.0,164.5313,164.5313,164.2124,164.2124,15767.0
2020-05-27 13:35:00,185.39,185.62,185.3,185.61,9433.0,164.2478,164.4516,164.1681,164.4427,9433.0
2020-05-27 13:40:00,185.66,185.66,185.46,185.52,8554.0,164.487,164.487,164.3098,164.363,8554.0
2020-05-27 13:45:00,185.5,185.56,185.35,185.41,15022.0,164.3453,164.3984,164.2124,164.2655,15022.0
2020-05-27 13:50:00,185.4,185.57,185.3,185.46,12458.0,164.2567,164.4073,164.1681,164.3098,12458.0
2020-05-27 13:55:00,185.44,185.44,185.27,185.34,12213.0,164.2921,164.2921,164.1415,164.2035,12213.0
2020-05-27 14:00:00,185.35,185.97,185.35,185.81,28841.0,164.2124,164.7617,164.2124,164.6199,28841.0
2020-05-27 14:05:00,185.8,185.81,185.57,185.61,12120.0,164.6111,164.6199,164.4073,164.4427,12120.0
2020-05-27 14:10:00,185.67,185.98,185.65,185.89,14479.0,164.4959,164.7705,164.4782,164.6908,14479.0
2020-05-27 14:15:00,185.87,186.12,185.87,185.94,20271.0,164.6731,164.8946,164.6731,164.7351,20271.0
2020-05-27 14:20:00,185.95,185.99,185.6,185.66,14215.0,164.744,164.7794,164.4339,164.487,14215.0
2020-05-27 14:25:00,185.71,185.94,185.7,185.81,15833.0,164.5313,164.7351,164.5225,164.6199,15833.0
2020-05-27 14:30:00,185.83,186.1,185.68,186.03,11152.0,164.6376,164.8769,164.5048,164.8148,11152.0
2020-05-27 14:35:00,186.03,186.03,185.82,185.92,13290.0,164.8148,164.8148,164.6288,164.7174,13290.0
2020-05-27 14:40:00,185.88,185.91,185.71,185.74,17206.0,164.6819,164.7085,164.5313,164.5579,17206.0
2020-05-27 14:45:00,185.75,186.07,185.68,186.03,15291.0,164.5668,164.8503,164.5048,164.8148,15291.0
2020-05-27 14:50:00,186.05,186.26,186.05,186.23,10422.0,164.8326,165.0186,164.8326,164.992,10422.0
2020-05-27 14:55:00,186.25,186.5,186.15,186.5,21310.0,165.0097,165.2312,164.9212,165.2312,21310.0
2020-05-27 15:00:00,186.51,186.53,186.07,186.25,17295.0,165.2401,165.2578,164.8503,165.0097,17295.0
2020-05-27 15:05:00,186.27,186.31,186.04,186.11,11898.0,165.0275,165.0629,164.8237,164.8857,11898.0
2020-05-27 15:10:00,186.11,186.37,186.09,186.33,14175.0,164.8857,165.1161,164.868,165.0806,14175.0
2020-05-27 15:15:00,186.37,186.59,186.17,186.59,17988.0,165.1161,165.311,164.9389,165.311,17988.0
2020-05-27 15:20:00,186.6,186.71,186.36,186.53,19028.0,165.3198,165.4173,165.1072,165.2578,19028.0
2020-05-27 15:25:00,186.51,186.74,186.46,186.53,27472.0,165.2401,165.4439,165.1958,165.2578,27472.0
2020-05-27 15:30:00,186.49,186.76,186.4,186.48,36423.0,165.2224,165.4616,165.1426,165.2135,36423.0
2020-05-27 15:35:00,186.5,186.76,186.37,186.67,30868.0,165.2312,165.4616,165.1161,165.3819,30868.0
2020-05-27 15:40:00,186.66,187.4,186.64,187.0,81429.0,165.373,166.0286,165.3553,165.6742,81429.0
2020-05-27 15:45:00,187.01,187.41,186.97,187.3,48593.0,165.6831,166.0375,165.6476,165.94,48593.0
2020-05-27 15:50:00,187.35,187.88,187.28,187.54,105658.0,165.9843,166.4539,165.9223,166.1526,105658.0
2020-05-27 15:55:00,187.54,187.73,187.47,187.67,128592.0,166.1526,166.321,166.0906,166.2678,128592.0
2020-05-28 09:30:00,189.42,189.64,186.72,186.9,180323.0,167.8182,168.0131,165.4261,165.5856,180323.0
2020-05-28 09:35:00,186.96,187.37,186.76,187.16,66080.0,165.6388,166.002,165.4616,165.816,66080.0
2020-05-28 09:40:00,187.12,187.7,187.09,187.48,50553.0,165.7805,166.2944,165.754,166.0995,50553.0
2020-05-28 09:45:00,187.41,187.47,187.01,187.34,35600.0,166.0375,166.0906,165.6831,165.9754,35600.0
2020-05-28 09:50:00,187.37,187.71,187.35,187.63,40932.0,166.002,166.3032,165.9843,166.2324,40932.0
2020-05-28 09:55:00,187.57,187.59,187.08,187.43,34831.0,166.1792,166.1969,165.7451,166.0552,34831.0
2020-05-28 10:00:00,187.35,187.85,187.26,187.64,25237.0,165.9843,166.4273,165.9046,166.2412,25237.0
2020-05-28 10:05:00,187.65,188.14,187.65,188.11,24786.0,166.2501,166.6842,166.2501,166.6576,24786.0
2020-05-28 10:10:00,188.04,188.19,187.93,188.07,30201.0,166.5956,166.7285,166.4982,166.6222,30201.0
2020-05-28 10:15:00,188.03,188.05,187.62,187.8,38974.0,166.5868,166.6045,166.2235,166.383,38974.0
2020-05-28 10:20:00,187.82,188.31,187.79,188.11,28500.0,166.4007,166.8348,166.3741,166.6576,28500.0
2020-05-28 10:25:00,188.15,188.39,187.71,187.86,30026.0,166.6931,166.9057,166.3032,166.4361,30026.0
2020-05-28 10:30:00,187.95,188.15,187.87,188.15,19336.0,166.5159,166.6931,166.445,166.6931,19336.0
2020-05-28 10:35:00,188.09,188.6,188.07,188.51,25898.0,166.6399,167.0918,166.6222,167.012,25898.0
2020-05-28 10:40:00,188.53,188.77,188.42,188.61,33952.0,167.0297,167.2424,166.9323,167.1006,33952.0
2020-05-28 10:45:00,188.61,189.03,188.59,188.98,25740.0,167.1006,167.4727,167.0829,167.4284,25740.0
2020-05-28 10:50:00,188.95,189.05,188.78,188.8,19272.0,167.4018,167.4904,167.2512,167.2689,19272.0
2020-05-28 10:55:00,188.8,188.97,188.66,188.94,14920.0,167.2689,167.4196,167.1449,167.393,14920.0
2020-05-28 11:00:00,188.9,189.0,188.66,188.79,16523.0,167.3575,167.4461,167.1449,167.2601,16523.0
2020-05-28 11:05:00,188.84,189.05,188.73,188.75,20330.0,167.3044,167.4904,167.2069,167.2246,20330.0
2020-05-28 11:10:00,188.72,189.13,188.72,189.09,15943.0,167.1981,167.5613,167.1981,167.5259,15943.0
2020-05-28 11:15:00,189.13,189.28,189.03,189.13,19877.0,167.5613,167.6942,167.4727,167.5613,19877.0
2020-05-28 11:20:00,189.1,189.16,188.73,188.85,13999.0,167.5347,167.5879,167.2069,167.3132,13999.0
2020-05-28 11:25:00,188.88,189.11,188.71,189.11,14618.0,167.3398,167.5436,167.1892,167.5436,14618.0
2020-05-28 11:30:00,189.1,189.56,189.1,189.45,35013.0,167.5347,167.9423,167.5347,167.8448,35013.0
2020-05-28 11:35:00,189.43,189.49,189.18,189.18,14490.0,167.8271,167.8803,167.6056,167.6056,14490.0
2020-05-28 11:40:00,189.18,189.29,189.01,189.13,18810.0,167.6056,167.7031,167.455,167.5613,18810.0
2020-05-28 11:45:00,189.17,189.41,189.07,189.26,18067.0,167.5967,167.8094,167.5082,167.6765,18067.0
2020-05-28 11:50:00,189.22,189.25,189.01,189.25,11341.0,167.641,167.6676,167.455,167.6676,11341.0
2020-05-28 11:55:00,189.16,189.38,189.07,189.3,11416.0,167.5879,167.7828,167.5082,167.7119,11416.0
2020-05-28 12:00:00,189.33,189.55,189.27,189.41,22476.0,167.7385,167.9334,167.6853,167.8094,22476.0
2020-05-28 12:05:00,189.44,189.52,189.32,189.38,25893.0,167.836,167.9068,167.7296,167.7828,25893.0
2020-05-28 12:10:00,189.39,189.47,189.3,189.44,11776.0,167.7917,167.8625,167.7119,167.836,11776.0
2020-05-28 12:15:00,189.47,189.55,189.09,189.1,14273.0,167.8625,167.9334,167.5259,167.5347,14273.0
2020-05-28 12:20:00,189.1,189.14,188.89,188.94,17722.0,167.5347,167.5702,167.3487,167.393,17722.0
2020-05-28 12:25:00,188.95,189.04,188.78,188.79,24289.0,167.4018,167.4816,167.2512,167.2601,24289.0
2020-05-28 12:30:00,188.8,188.81,188.52,188.75,21681.0,167.2689,167.2778,167.0209,167.2246,21681.0
2020-05-28 12:35:00,188.76,189.0,188.67,188.95,16863.0,167.2335,167.4461,167.1538,167.4018,16863.0
2020-05-28 12:40:00,188.94,189.13,188.91,189.05,16415.0,167.393,167.5613,167.3664,167.4904,16415.0
2020-05-28 12:45:00,189.05,189.15,188.93,189.0,15538.0,167.4904,167.579,167.3841,167.4461,15538.0
2020-05-28 12:50:00,188.98,188.98,188.71,188.82,21070.0,167.4284,167.4284,167.1892,167.2867,21070.0
2020-05-28 12:55:00,188.84,189.03,188.83,188.89,12293.0,167.3044,167.4727,167.2955,167.3487,12293.0
2020-05-28 13:00:00,188.92,188.94,188.72,188.75,12169.0,167.3753,167.393,167.1981,167.2246,12169.0
2020-05-28 13:05:00,188.75,188.78,188.66,188.71,26549.0,167.2246,167.2512,167.1449,167.1892,26549.0
2020-05-28 13:10:00,188.68,188.78,188.58,188.78,27201.0,167.1626,167.2512,167.074,167.2512,27201.0
2020-05-28 13:15:00,188.78,188.83,188.59,188.59,18066.0,167.2512,167.2955,167.0829,167.0829,18066.0
2020-05-28 13:20:00,188.61,188.83,188.45,188.81,9883.0,167.1006,167.2955,166.9589,167.2778,9883.0
2020-05-28 13:25:00,188.82,189.02,188.76,189.01,10595.0,167.2867,167.4639,167.2335,167.455,10595.0
2020-05-28 13:30:00,188.97,189.19,188.95,189.17,19269.0,167.4196,167.6145,167.4018,167.5967,19269.0
2020-05-28 13:35:00,189.16,189.49,189.15,189.46,31573.0,167.5879,167.8803,167.579,167.8537,31573.0
2020-05-28 13:40:00,189.5,189.58,189.35,189.39,11822.0,167.8891,167.96,167.7562,167.7917,11822.0
2020-05-28 13:45:00,189.41,189.54,189.32,189.5,11103.0,167.8094,167.9246,167.7296,167.8891,11103.0
2020-05-28 13:50:00,189.53,189.84,189.4,189.84,13108.0,167.9157,168.1903,167.8005,168.1903,13108.0
2020-05-28 13:55:00,189.8,189.87,189.56,189.61,17060.0,168.1549,168.2169,167.9423,167.9866,17060.0
2020-05-28 14:00:00,189.62,189.77,189.54,189.71,10538.0,167.9954,168.1283,167.9246,168.0752,10538.0
2020-05-28 14:05:00,189.67,189.96,189.63,189.91,21199.0,168.0397,168.2967,168.0043,168.2524,21199.0
2020-05-28 14:10:00,189.87,189.9,189.75,189.78,10918.0,168.2169,168.2435,168.1106,168.1372,10918.0
2020-05-28 14:15:00,189.78,190.24,189.77,190.15,52372.0,168.1372,168.5447,168.1283,168.465,52372.0
2020-05-28 14:20:00,190.16,190.48,190.16,190.18,36223.0,168.4738,168.7574,168.4738,168.4916,36223.0
2020-05-28 14:25:00,190.18,190.24,189.73,189.87,18693.0,168.4916,168.5447,168.0929,168.2169,18693.0
2020-05-28 14:30:00,189.89,189.98,189.56,189.61,15644.0,168.2346,168.3144,167.9423,167.9866,15644.0
2020-05-28 14:35:00,189.58,189.73,189.33,189.4,26599.0,167.96,168.0929,167.7385,167.8005,26599.0
2020-05-28 14:40:00,189.41,189.46,188.9,188.93,29432.0,167.8094,167.8537,167.3575,167.3841,29432.0
2020-05-28 14:45:00,188.93,189.31,188.92,189.29,31998.0,167.3841,167.7208,167.3753,167.7031,31998.0
2020-05-28 14:50:00,189.35,189.44,189.19,189.23,18468.0,167.7562,167.836,167.6145,167.6499,18468.0
2020-05-28 14:55:00,189.26,189.59,189.17,189.54,19450.0,167.6765,167.9689,167.5967,167.9246,19450.0
2020-05-28 15:00:00,189.49,189.83,189.48,189.78,36064.0,167.8803,168.1815,167.8714,168.1372,36064.0
2020-05-28 15:05:00,189.78,189.78,189.64,189.69,19544.0,168.1372,168.1372,168.0131,168.0574,19544.0
2020-05-28 15:10:00,189.68,189.94,189.49,189.82,25750.0,168.0486,168.2789,167.8803,168.1726,25750.0
2020-05-28 15:15:00,189.81,189.88,189.22,189.24,74390.0,168.1638,168.2258,167.641,167.6588,74390.0
2020-05-28 15:20:00,189.28,189.44,189.08,189.22,17597.0,167.6942,167.836,167.517,167.641,17597.0
2020-05-28 15:25:00,189.21,189.38,188.83,188.84,24862.0,167.6322,167.7828,167.2955,167.3044,24862.0
2020-05-28 15:30:00,188.82,189.01,188.33,188.53,30962.0,167.2867,167.455,166.8525,167.0297,30962.0
2020-05-28 15:35:00,188.52,188.86,188.36,188.77,25886.0,167.0209,167.3221,166.8791,167.2424,25886.0
2020-05-28 15:40:00,188.75,188.76,188.45,188.57,40205.0,167.2246,167.2335,166.9589,167.0652,40205.0
2020-05-28 15:45:00,188.55,188.67,188.4,188.45,73804.0,167.0475,167.1538,166.9146,166.9589,73804.0
2020-05-28 15:50:00,188.45,188.61,187.92,188.43,119334.0,166.9589,167.1006,166.4893,166.9411,119334.0
2020-05-28 15:55:00,188.43,189.2,188.43,188.8,170563.0,166.9411,167.6233,166.9411,167.2689,170563.0
2020-05-29 09:30:00,187.43,187.49,186.58,187.25,106046.0,167.1692,167.2227,166.4111,167.0087,106046.0
2020-05-29 09:35:00,187.24,187.84,187.18,187.55,35805.0,166.9998,167.5349,166.9463,167.2763,35805.0
2020-05-29 09:40:00,187.6,187.95,187.34,187.53,36309.0,167.3208,167.633,167.089,167.2584,36309.0
2020-05-29 09:45:00,187.56,187.9,187.36,187.9,44397.0,167.2852,167.5884,167.1068,167.5884,44397.0
2020-05-29 09:50:00,187.89,188.06,187.67,187.96,44460.0,167.5795,167.7311,167.3833,167.6419,44460.0
2020-05-29 09:55:00,187.92,188.2,187.88,188.03,43622.0,167.6063,167.856,167.5706,167.7044,43622.0
2020-05-29 10:00:00,188.04,188.32,187.84,188.22,32829.0,167.7133,167.963,167.5349,167.8738,32829.0
2020-05-29 10:05:00,188.22,188.26,187.51,187.74,30500.0,167.8738,167.9095,167.2406,167.4457,30500.0
2020-05-29 10:10:00,187.8,187.88,187.38,187.7,30449.0,167.4992,167.5706,167.1246,167.41,30449.0
2020-05-29 10:15:00,187.68,188.29,187.62,188.18,42947.0,167.3922,167.9363,167.3387,167.8382,42947.0
2020-05-29 10:20:00,188.19,188.34,188.0,188.26,34519.0,167.8471,167.9809,167.6776,167.9095,34519.0
2020-05-29 10:25:00,188.29,188.37,187.68,187.9,26208.0,167.9363,168.0076,167.3922,167.5884,26208.0
2020-05-29 10:30:00,187.97,188.44,187.97,188.25,29417.0,167.6509,168.07,167.6509,167.9006,29417.0
2020-05-29 10:35:00,188.21,188.22,187.75,187.93,24138.0,167.8649,167.8738,167.4546,167.6152,24138.0
2020-05-29 10:40:00,187.93,187.98,187.74,187.91,17072.0,167.6152,167.6598,167.4457,167.5973,17072.0
2020-05-29 10:45:00,187.9,187.97,187.52,187.59,22431.0,167.5884,167.6509,167.2495,167.3119,22431.0
2020-05-29 10:50:00,187.68,187.68,187.24,187.26,20892.0,167.3922,167.3922,166.9998,167.0176,20892.0
2020-05-29 10:55:00,187.29,187.3,186.99,187.27,30648.0,167.0444,167.0533,166.7768,167.0265,30648.0
2020-05-29 11:00:00,187.27,187.41,186.85,187.06,29651.0,167.0265,167.1514,166.6519,166.8392,29651.0
2020-05-29 11:05:00,187.11,187.41,187.03,187.16,21645.0,166.8838,167.1514,166.8125,166.9284,21645.0
2020-05-29 11:10:00,187.2,187.67,187.2,187.67,23590.0,166.9641,167.3833,166.9641,167.3833,23590.0
2020-05-29 11:15:00,187.65,187.72,187.26,187.45,24245.0,167.3654,167.4279,167.0176,167.1871,24245.0
2020-05-29 11:20:00,187.44,187.54,187.15,187.31,23877.0,167.1781,167.2673,166.9195,167.0622,23877.0
2020-05-29 11:25:00,187.31,187.49,187.09,187.18,14252.0,167.0622,167.2227,166.866,166.9463,14252.0
2020-05-29 11:30:00,187.18,187.2,186.8,187.07,14838.0,166.9463,166.9641,166.6073,166.8481,14838.0
2020-05-29 11:35:00,186.97,187.25,186.83,186.94,17963.0,166.759,167.0087,166.6341,166.7322,17963.0
2020-05-29 11:40:00,186.96,186.98,186.7,186.89,24768.0,166.75,166.7679,166.5181,166.6876,24768.0
2020-05-29 11:45:00,186.93,187.31,186.81,187.28,20007.0,166.7233,167.0622,166.6162,167.0354,20007.0
2020-05-29 11:50:00,187.26,187.46,187.23,187.38,19257.0,167.0176,167.196,166.9908,167.1246,19257.0
2020-05-29 11:55:00,187.35,187.44,187.21,187.23,10729.0,167.0979,167.1781,166.973,166.9908,10729.0
2020-05-29 12:00:00,187.25,187.29,187.0,187.03,9623.0,167.0087,167.0444,166.7857,166.8125,9623.0
2020-05-29 12:05:00,187.02,187.02,186.77,186.79,10240.0,166.8035,166.8035,166.5806,166.5984,10240.0
2020-05-29 12:10:00,186.77,186.83,186.57,186.58,16915.0,166.5806,166.6341,166.4022,166.4111,16915.0
2020-05-29 12:15:00,186.57,186.57,186.11,186.24,28401.0,166.4022,166.4022,165.9919,166.1079,28401.0
2020-05-29 12:20:00,186.19,186.37,186.07,186.34,14918.0,166.0633,166.2238,165.9562,166.1971,14918.0
2020-05-29 12:25:00,186.28,186.37,186.13,186.37,9511.0,166.1435,166.2238,166.0098,166.2238,9511.0
2020-05-29 12:30:00,186.32,186.38,186.18,186.34,10358.0,166.1792,166.2327,166.0543,166.1971,10358.0
2020-05-29 12:35:00,186.32,186.6,186.3,186.54,10085.0,166.1792,166.4289,166.1614,166.3754,10085.0
2020-05-29 12:40:00,186.55,186.6,186.44,186.54,21148.0,166.3844,166.4289,166.2862,166.3754,21148.0
2020-05-29 12:45:00,186.55,186.6,186.32,186.34,18718.0,166.3844,166.4289,166.1792,166.1971,18718.0
2020-05-29 12:50:00,186.35,186.44,185.76,186.1,25003.0,166.206,166.2862,165.6797,165.983,25003.0
2020-05-29 12:55:00,186.02,187.23,186.02,186.9,29583.0,165.9116,166.9908,165.9116,166.6965,29583.0
2020-05-29 13:00:00,186.85,186.99,186.63,186.64,15743.0,166.6519,166.7768,166.4557,166.4646,15743.0
2020-05-29 13:05:00,186.68,187.08,186.59,186.93,15927.0,166.5003,166.8571,166.42,166.7233,15927.0
2020-05-29 13:10:00,186.8,187.05,186.71,186.89,13603.0,166.6073,166.8303,166.5271,166.6876,13603.0
2020-05-29 13:15:00,186.89,187.01,186.76,186.76,10394.0,166.6876,166.7946,166.5717,166.5717,10394.0
2020-05-29 13:20:00,186.79,186.8,186.48,186.63,19325.0,166.5984,166.6073,166.3219,166.4557,19325.0
2020-05-29 13:25:00,186.59,186.77,186.53,186.66,7550.0,166.42,166.5806,166.3665,166.4825,7550.0
2020-05-29 13:30:00,186.62,186.73,186.54,186.65,9562.0,166.4468,166.5449,166.3754,166.4735,9562.0
2020-05-29 13:35:00,186.63,186.63,186.21,186.26,13273.0,166.4557,166.4557,166.0811,166.1257,13273.0
2020-05-29 13:40:00,186.26,186.35,186.12,186.12,12501.0,166.1257,166.206,166.0008,166.0008,12501.0
2020-05-29 13:45:00,186.12,186.12,185.95,186.01,12428.0,166.0008,166.0008,165.8492,165.9027,12428.0
2020-05-29 13:50:00,186.0,186.01,185.71,185.86,22665.0,165.8938,165.9027,165.6352,165.7689,22665.0
2020-05-29 13:55:00,185.87,185.99,185.82,185.82,9778.0,165.7779,165.8849,165.7333,165.7333,9778.0
2020-05-29 14:00:00,185.82,186.12,185.72,185.97,19503.0,165.7333,166.0008,165.6441,165.867,19503.0
2020-05-29 14:05:00,185.93,186.8,185.85,186.77,37312.0,165.8314,166.6073,165.76,166.5806,37312.0
2020-05-29 14:10:00,186.77,187.04,186.42,186.49,16060.0,166.5806,166.8214,166.2684,166.3308,16060.0
2020-05-29 14:15:00,186.49,187.04,186.49,187.04,15607.0,166.3308,166.8214,166.3308,166.8214,15607.0
2020-05-29 14:20:00,187.03,187.1,186.89,186.96,16709.0,166.8125,166.8749,166.6876,166.75,16709.0
2020-05-29 14:25:00,186.94,187.45,186.92,187.37,24884.0,166.7322,167.1871,166.7144,167.1157,24884.0
2020-05-29 14:30:00,187.41,187.41,187.14,187.31,26366.0,167.1514,167.1514,166.9106,167.0622,26366.0
2020-05-29 14:35:00,187.3,187.32,186.87,186.9,22035.0,167.0533,167.0711,166.6698,166.6965,22035.0
2020-05-29 14:40:00,186.95,187.17,186.93,187.12,22986.0,166.7411,166.9373,166.7233,166.8927,22986.0
2020-05-29 14:45:00,187.15,187.24,186.65,186.65,34973.0,166.9195,166.9998,166.4735,166.4735,34973.0
2020-05-29 14:50:00,186.62,186.62,185.8,186.34,53778.0,166.4468,166.4468,165.7154,166.1971,53778.0
2020-05-29 14:55:00,186.33,187.76,185.94,187.76,70541.0,166.1881,167.4636,165.8403,167.4636,70541.0
2020-05-29 15:00:00,187.78,188.7,187.78,188.55,101325.0,167.4814,168.3019,167.4814,168.1682,101325.0
2020-05-29 15:05:00,188.5,188.58,188.14,188.17,43589.0,168.1236,168.1949,167.8025,167.8292,43589.0
2020-05-29 15:10:00,188.16,188.34,187.7,187.77,26603.0,167.8203,167.9809,167.41,167.4725,26603.0
2020-05-29 15:15:00,187.71,187.88,187.45,187.55,24818.0,167.419,167.5706,167.1871,167.2763,24818.0
2020-05-29 15:20:00,187.55,187.84,187.45,187.81,23738.0,167.2763,167.5349,167.1871,167.5081,23738.0
2020-05-29 15:25:00,187.72,187.75,187.17,187.22,24871.0,167.4279,167.4546,166.9373,166.9819,24871.0
2020-05-29 15:30:00,187.21,187.53,187.13,187.24,26493.0,166.973,167.2584,166.9017,166.9998,26493.0
2020-05-29 15:35:00,187.25,187.36,187.01,187.11,24042.0,167.0087,167.1068,166.7946,166.8838,24042.0
2020-05-29 15:40:00,187.1,187.2,186.9,186.96,37551.0,166.8749,166.9641,166.6965,166.75,37551.0
2020-05-29 15:45:00,186.95,186.95,186.35,186.49,77941.0,166.7411,166.7411,166.206,166.3308,77941.0
2020-05-29 15:50:00,186.48,187.0,186.35,186.74,93999.0,166.3219,166.7857,166.206,166.5538,93999.0
2020-05-29 15:55:00,186.66,186.83,186.25,186.32,265227.0,166.4825,166.6341,166.1168,166.1792,265227.0
2020-06-01 09:30:00,186.71,186.91,186.14,186.4,87425.0,166.5271,166.7054,166.0187,166.2506,87425.0
2020-06-01 09:35:00,186.27,186.7,186.14,186.24,25485.0,166.1346,166.5181,166.0187,166.1079,25485.0
2020-06-01 09:40:00,186.34,186.79,186.24,186.38,23956.0,166.1971,166.5984,166.1079,166.2327,23956.0
2020-06-01 09:45:00,186.33,186.85,186.33,186.62,39404.0,166.1881,166.6519,166.1881,166.4468,39404.0
2020-06-01 09:50:00,186.67,186.89,186.19,186.24,28756.0,166.4914,166.6876,166.0633,166.1079,28756.0
2020-06-01 09:55:00,186.29,186.57,186.17,186.43,30784.0,166.1525,166.4022,166.0454,166.2773,30784.0
2020-06-01 10:00:00,186.28,186.32,185.71,185.82,37042.0,166.1435,166.1792,165.6352,165.7333,37042.0
2020-06-01 10:05:00,185.83,186.29,185.82,185.94,46859.0,165.7422,166.1525,165.7333,165.8403,46859.0
2020-06-01 10:10:00,185.98,186.61,185.9,186.45,19858.0,165.876,166.4379,165.8046,166.2952,19858.0
2020-06-01 10:15:00,186.47,186.5,186.31,186.46,21074.0,166.313,166.3398,166.1703,166.3041,21074.0
2020-06-01 10:20:00,186.39,186.43,185.96,186.25,21248.0,166.2416,166.2773,165.8581,166.1168,21248.0
2020-06-01 10:25:00,186.21,186.26,185.83,186.0,16845.0,166.0811,166.1257,165.7422,165.8938,16845.0
2020-06-01 10:30:00,186.01,186.22,185.91,186.19,19648.0,165.9027,166.09,165.8135,166.0633,19648.0
2020-06-01 10:35:00,186.28,186.28,185.88,186.04,10316.0,166.1435,166.1435,165.7868,165.9295,10316.0
2020-06-01 10:40:00,186.0,186.31,185.96,186.31,12601.0,165.8938,166.1703,165.8581,166.1703,12601.0
2020-06-01 10:45:00,186.34,186.47,186.14,186.22,22741.0,166.1971,166.313,166.0187,166.09,22741.0
2020-06-01 10:50:00,186.19,186.24,185.86,185.98,16292.0,166.0633,166.1079,165.7689,165.876,16292.0
2020-06-01 10:55:00,185.99,186.01,185.88,186.0,9649.0,165.8849,165.9027,165.7868,165.8938,9649.0
2020-06-01 11:00:00,186.0,186.03,185.6,185.67,28272.0,165.8938,165.9206,165.537,165.5995,28272.0
2020-06-01 11:05:00,185.62,186.2,185.61,186.2,16068.0,165.5549,166.0722,165.546,166.0722,16068.0
2020-06-01 11:10:00,186.22,186.32,186.09,186.21,25327.0,166.09,166.1792,165.9741,166.0811,25327.0
2020-06-01 11:15:00,186.23,186.46,186.03,186.43,17228.0,166.0989,166.3041,165.9206,166.2773,17228.0
2020-06-01 11:20:00,186.42,186.86,186.42,186.6,14515.0,166.2684,166.6608,166.2684,166.4289,14515.0
2020-06-01 11:25:00,186.6,186.7,186.46,186.65,10146.0,166.4289,166.5181,166.3041,166.4735,10146.0
2020-06-01 11:30:00,186.63,186.7,186.56,186.7,6755.0,166.4557,166.5181,166.3933,166.5181,6755.0
2020-06-01 11:35:00,186.67,186.99,186.65,186.92,17891.0,166.4914,166.7768,166.4735,166.7144,17891.0
2020-06-01 11:40:00,186.92,187.1,186.85,186.96,19513.0,166.7144,166.8749,166.6519,166.75,19513.0
2020-06-01 11:45:00,186.98,187.04,186.81,186.83,10448.0,166.7679,166.8214,166.6162,166.6341,10448.0
2020-06-01 11:50:00,186.82,186.9,186.75,186.81,11089.0,166.6252,166.6965,166.5627,166.6162,11089.0
2020-06-01 11:55:00,186.76,187.01,186.76,186.91,10260.0,166.5717,166.7946,166.5717,166.7054,10260.0
2020-06-01 12:00:00,186.94,187.16,186.77,187.15,14736.0,166.7322,166.9284,166.5806,166.9195,14736.0
2020-06-01 12:05:00,187.2,187.24,187.12,187.17,7366.0,166.9641,166.9998,166.8927,166.9373,7366.0
2020-06-01 12:10:00,187.2,187.21,187.13,187.18,8896.0,166.9641,166.973,166.9017,166.9463,8896.0
2020-06-01 12:15:00,187.13,187.37,187.13,187.29,22442.0,166.9017,167.1157,166.9017,167.0444,22442.0
2020-06-01 12:20:00,187.27,187.38,187.17,187.34,11512.0,167.0265,167.1246,166.9373,167.089,11512.0
2020-06-01 12:25:00,187.31,187.32,187.17,187.18,8693.0,167.0622,167.0711,166.9373,166.9463,8693.0
2020-06-01 12:30:00,187.23,187.34,187.21,187.27,9565.0,166.9908,167.089,166.973,167.0265,9565.0
2020-06-01 12:35:00,187.28,187.38,187.17,187.28,13456.0,167.0354,167.1246,166.9373,167.0354,13456.0
2020-06-01 12:40:00,187.31,187.33,187.17,187.27,10524.0,167.0622,167.08,166.9373,167.0265,10524.0
2020-06-01 12:45:00,187.24,187.54,187.24,187.5,13672.0,166.9998,167.2673,166.9998,167.2317,13672.0
2020-06-01 12:50:00,187.56,187.59,187.37,187.44,9806.0,167.2852,167.3119,167.1157,167.1781,9806.0
2020-06-01 12:55:00,187.43,187.65,187.41,187.65,16856.0,167.1692,167.3654,167.1514,167.3654,16856.0
2020-06-01 13:00:00,187.66,187.84,187.65,187.81,11740.0,167.3744,167.5349,167.3654,167.5081,11740.0
2020-06-01 13:05:00,187.77,187.81,187.67,187.67,7050.0,167.4725,167.5081,167.3833,167.3833,7050.0
2020-06-01 13:10:00,187.66,187.73,187.6,187.62,12914.0,167.3744,167.4368,167.3208,167.3387,12914.0
2020-06-01 13:15:00,187.64,187.7,187.55,187.57,6768.0,167.3565,167.41,167.2763,167.2941,6768.0
2020-06-01 13:20:00,187.51,187.6,187.41,187.46,5956.0,167.2406,167.3208,167.1514,167.196,5956.0
2020-06-01 13:25:00,187.48,187.68,187.48,187.51,7925.0,167.2138,167.3922,167.2138,167.2406,7925.0
2020-06-01 13:30:00,187.51,187.54,187.31,187.48,5979.0,167.2406,167.2673,167.0622,167.2138,5979.0
2020-06-01 13:35:00,187.47,187.73,187.45,187.7,13309.0,167.2049,167.4368,167.1871,167.41,13309.0
2020-06-01 13:40:00,187.77,187.83,187.66,187.72,6632.0,167.4725,167.526,167.3744,167.4279,6632.0
2020-06-01 13:45:00,187.71,187.71,187.61,187.63,4095.0,167.419,167.419,167.3298,167.3476,4095.0
2020-06-01 13:50:00,187.62,187.65,187.4,187.48,8067.0,167.3387,167.3654,167.1425,167.2138,8067.0
2020-06-01 13:55:00,187.5,187.52,187.31,187.39,7192.0,167.2317,167.2495,167.0622,167.1335,7192.0
2020-06-01 14:00:00,187.39,187.44,187.24,187.39,9194.0,167.1335,167.1781,166.9998,167.1335,9194.0
2020-06-01 14:05:00,187.41,187.55,187.38,187.53,5769.0,167.1514,167.2763,167.1246,167.2584,5769.0
2020-06-01 14:10:00,187.53,187.63,187.36,187.38,7609.0,167.2584,167.3476,167.1068,167.1246,7609.0
2020-06-01 14:15:00,187.42,187.42,187.27,187.28,4745.0,167.1603,167.1603,167.0265,167.0354,4745.0
2020-06-01 14:20:00,187.24,187.3,187.16,187.28,9029.0,166.9998,167.0533,166.9284,167.0354,9029.0
2020-06-01 14:25:00,187.31,187.34,187.2,187.2,7389.0,167.0622,167.089,166.9641,166.9641,7389.0
2020-06-01 14:30:00,187.2,187.28,187.09,187.22,11089.0,166.9641,167.0354,166.866,166.9819,11089.0
2020-06-01 14:35:00,187.21,187.31,187.0,187.3,15603.0,166.973,167.0622,166.7857,167.0533,15603.0
2020-06-01 14:40:00,187.31,187.52,187.26,187.46,9534.0,167.0622,167.2495,167.0176,167.196,9534.0
2020-06-01 14:45:00,187.42,187.47,187.19,187.31,15909.0,167.1603,167.2049,166.9552,167.0622,15909.0
2020-06-01 14:50:00,187.3,187.41,187.27,187.3,9733.0,167.0533,167.1514,167.0265,167.0533,9733.0
2020-06-01 14:55:00,187.3,187.37,187.27,187.36,7791.0,167.0533,167.1157,167.0265,167.1068,7791.0
2020-06-01 15:00:00,187.37,187.5,187.33,187.39,6309.0,167.1157,167.2317,167.08,167.1335,6309.0
2020-06-01 15:05:00,187.39,187.41,187.15,187.18,7787.0,167.1335,167.1514,166.9195,166.9463,7787.0
2020-06-01 15:10:00,187.18,187.28,187.09,187.2,11635.0,166.9463,167.0354,166.866,166.9641,11635.0
2020-06-01 15:15:00,187.15,187.32,187.02,187.32,10728.0,166.9195,167.0711,166.8035,167.0711,10728.0
2020-06-01 15:20:00,187.36,187.47,187.23,187.38,17536.0,167.1068,167.2049,166.9908,167.1246,17536.0
2020-06-01 15:25:00,187.4,187.5,187.25,187.25,12721.0,167.1425,167.2317,167.0087,167.0087,12721.0
2020-06-01 15:30:00,187.19,187.48,187.13,187.4,23563.0,166.9552,167.2138,166.9017,167.1425,23563.0
2020-06-01 15:35:00,187.46,187.53,187.27,187.33,24136.0,167.196,167.2584,167.0265,167.08,24136.0
2020-06-01 15:40:00,187.31,187.48,187.26,187.46,25021.0,167.0622,167.2138,167.0176,167.196,25021.0
2020-06-01 15:45:00,187.44,187.49,187.28,187.42,17312.0,167.1781,167.2227,167.0354,167.1603,17312.0
2020-06-01 15:50:00,187.36,187.55,187.25,187.41,40893.0,167.1068,167.2763,167.0087,167.1514,40893.0
2020-06-01 15:55:00,187.4,187.55,187.25,187.49,87127.0,167.1425,167.2763,167.0087,167.2227,87127.0
2020-06-02 09:30:00,188.52,188.56,187.67,187.78,110965.0,168.1414,168.1771,167.3833,167.4814,110965.0
2020-06-02 09:35:00,187.82,187.98,186.89,187.2,59006.0,167.5171,167.6598,166.6876,166.9641,59006.0
2020-06-02 09:40:00,187.15,187.35,187.01,187.25,27302.0,166.9195,167.0979,166.7946,167.0087,27302.0
2020-06-02 09:45:00,187.26,187.26,186.61,186.66,48308.0,167.0176,167.0176,166.4379,166.4825,48308.0
2020-06-02 09:50:00,186.65,186.95,186.62,186.77,40284.0,166.4735,166.7411,166.4468,166.5806,40284.0
2020-06-02 09:55:00,186.75,187.25,186.66,187.02,73483.0,166.5627,167.0087,166.4825,166.8035,73483.0
2020-06-02 10:00:00,187.03,187.67,187.03,187.45,37040.0,166.8125,167.3833,166.8125,167.1871,37040.0
2020-06-02 10:05:00,187.44,187.7,187.37,187.44,28182.0,167.1781,167.41,167.1157,167.1781,28182.0
2020-06-02 10:10:00,187.42,187.56,187.29,187.45,28450.0,167.1603,167.2852,167.0444,167.1871,28450.0
2020-06-02 10:15:00,187.45,187.77,187.33,187.73,31295.0,167.1871,167.4725,167.08,167.4368,31295.0
2020-06-02 10:20:00,187.76,188.11,187.76,188.07,35357.0,167.4636,167.7757,167.4636,167.74,35357.0
2020-06-02 10:25:00,188.08,188.14,188.01,188.11,18867.0,167.749,167.8025,167.6865,167.7757,18867.0
2020-06-02 10:30:00,188.14,188.43,188.1,188.27,23858.0,167.8025,168.0611,167.7668,167.9184,23858.0
2020-06-02 10:35:00,188.2,188.39,188.2,188.24,18319.0,167.856,168.0255,167.856,167.8917,18319.0
2020-06-02 10:40:00,188.24,188.29,187.85,187.86,24587.0,167.8917,167.9363,167.5438,167.5527,24587.0
2020-06-02 10:45:00,187.9,187.96,187.73,187.9,21203.0,167.5884,167.6419,167.4368,167.5884,21203.0
2020-06-02 10:50:00,187.87,187.87,187.34,187.47,27771.0,167.5617,167.5617,167.089,167.2049,27771.0
2020-06-02 10:55:00,187.44,187.75,187.37,187.64,20222.0,167.1781,167.4546,167.1157,167.3565,20222.0
2020-06-02 11:00:00,187.67,187.67,187.05,187.13,19365.0,167.3833,167.3833,166.8303,166.9017,19365.0
2020-06-02 11:05:00,187.16,187.16,186.91,187.06,16941.0,166.9284,166.9284,166.7054,166.8392,16941.0
2020-06-02 11:10:00,187.08,187.2,186.9,186.93,13979.0,166.8571,166.9641,166.6965,166.7233,13979.0
2020-06-02 11:15:00,186.9,187.21,186.9,187.06,12805.0,166.6965,166.973,166.6965,166.8392,12805.0
2020-06-02 11:20:00,187.04,187.06,186.91,186.94,11866.0,166.8214,166.8392,166.7054,166.7322,11866.0
2020-06-02 11:25:00,186.91,186.91,186.7,186.72,16225.0,166.7054,166.7054,166.5181,166.536,16225.0
2020-06-02 11:30:00,186.64,186.73,186.5,186.58,22639.0,166.4646,166.5449,166.3398,166.4111,22639.0
2020-06-02 11:35:00,186.58,186.61,186.29,186.58,29587.0,166.4111,166.4379,166.1525,166.4111,29587.0
2020-06-02 11:40:00,186.58,186.89,186.58,186.58,13841.0,166.4111,166.6876,166.4111,166.4111,13841.0
2020-06-02 11:45:00,186.55,186.88,186.5,186.56,14532.0,166.3844,166.6787,166.3398,166.3933,14532.0
2020-06-02 11:50:00,186.54,186.86,186.53,186.7,23645.0,166.3754,166.6608,166.3665,166.5181,23645.0
2020-06-02 11:55:00,186.73,186.74,186.15,186.3,19772.0,166.5449,166.5538,166.0276,166.1614,19772.0
2020-06-02 12:00:00,186.27,186.57,186.15,186.52,21992.0,166.1346,166.4022,166.0276,166.3576,21992.0
2020-06-02 12:05:00,186.53,186.6,186.43,186.5,27737.0,166.3665,166.4289,166.2773,166.3398,27737.0
2020-06-02 12:10:00,186.51,186.61,186.47,186.61,15510.0,166.3487,166.4379,166.313,166.4379,15510.0
2020-06-02 12:15:00,186.63,186.76,186.47,186.61,26288.0,166.4557,166.5717,166.313,166.4379,26288.0
2020-06-02 12:20:00,186.59,186.82,186.59,186.62,18957.0,166.42,166.6252,166.42,166.4468,18957.0
2020-06-02 12:25:00,186.6,186.66,186.48,186.53,13359.0,166.4289,166.4825,166.3219,166.3665,13359.0
2020-06-02 12:30:00,186.52,186.59,186.26,186.27,19297.0,166.3576,166.42,166.1257,166.1346,19297.0
2020-06-02 12:35:00,186.25,186.39,186.08,186.12,15102.0,166.1168,166.2416,165.9652,166.0008,15102.0
2020-06-02 12:40:00,186.14,186.34,186.11,186.23,17274.0,166.0187,166.1971,165.9919,166.0989,17274.0
2020-06-02 12:45:00,186.23,186.53,186.22,186.51,26523.0,166.0989,166.3665,166.09,166.3487,26523.0
2020-06-02 12:50:00,186.49,186.68,186.46,186.61,10435.0,166.3308,166.5003,166.3041,166.4379,10435.0
2020-06-02 12:55:00,186.56,186.74,186.54,186.72,11113.0,166.3933,166.5538,166.3754,166.536,11113.0
2020-06-02 13:00:00,186.71,186.81,186.67,186.72,6184.0,166.5271,166.6162,166.4914,166.536,6184.0
2020-06-02 13:05:00,186.74,186.83,186.72,186.82,9565.0,166.5538,166.6341,166.536,166.6252,9565.0
2020-06-02 13:10:00,186.83,186.86,186.77,186.8,8747.0,166.6341,166.6608,166.5806,166.6073,8747.0
2020-06-02 13:15:00,186.78,186.8,186.55,186.55,9851.0,166.5895,166.6073,166.3844,166.3844,9851.0
2020-06-02 13:20:00,186.58,186.73,186.51,186.54,12625.0,166.4111,166.5449,166.3487,166.3754,12625.0
2020-06-02 13:25:00,186.53,186.62,186.44,186.54,12043.0,166.3665,166.4468,166.2862,166.3754,12043.0
2020-06-02 13:30:00,186.51,186.82,186.41,186.82,14467.0,166.3487,166.6252,166.2595,166.6252,14467.0
2020-06-02 13:35:00,186.83,186.87,186.69,186.71,8623.0,166.6341,166.6698,166.5092,166.5271,8623.0
2020-06-02 13:40:00,186.69,186.76,186.67,186.76,14794.0,166.5092,166.5717,166.4914,166.5717,14794.0
2020-06-02 13:45:00,186.77,186.87,186.73,186.73,14221.0,166.5806,166.6698,166.5449,166.5449,14221.0
2020-06-02 13:50:00,186.73,186.77,186.67,186.69,9549.0,166.5449,166.5806,166.4914,166.5092,9549.0
2020-06-02 13:55:00,186.67,186.68,186.57,186.6,12552.0,166.4914,166.5003,166.4022,166.4289,12552.0
2020-06-02 14:00:00,186.61,186.8,186.58,186.66,42707.0,166.4379,166.6073,166.4111,166.4825,42707.0
2020-06-02 14:05:00,186.66,186.66,186.31,186.34,30691.0,166.4825,166.4825,166.1703,166.1971,30691.0
2020-06-02 14:10:00,186.4,186.47,186.31,186.32,9806.0,166.2506,166.313,166.1703,166.1792,9806.0
2020-06-02 14:15:00,186.31,186.76,186.31,186.76,17809.0,166.1703,166.5717,166.1703,166.5717,17809.0
2020-06-02 14:20:00,186.76,186.76,186.64,186.69,8484.0,166.5717,166.5717,166.4646,166.5092,8484.0
2020-06-02 14:25:00,186.68,186.69,186.51,186.57,17332.0,166.5003,166.5092,166.3487,166.4022,17332.0
2020-06-02 14:30:00,186.59,186.59,186.27,186.3,14385.0,166.42,166.42,166.1346,166.1614,14385.0
2020-06-02 14:35:00,186.34,186.43,186.3,186.31,11372.0,166.1971,166.2773,166.1614,166.1703,11372.0
2020-06-02 14:40:00,186.31,186.4,186.3,186.34,8773.0,166.1703,166.2506,166.1614,166.1971,8773.0
2020-06-02 14:45:00,186.32,186.61,186.21,186.6,18716.0,166.1792,166.4379,166.0811,166.4289,18716.0
2020-06-02 14:50:00,186.63,186.65,186.48,186.61,14111.0,166.4557,166.4735,166.3219,166.4379,14111.0
2020-06-02 14:55:00,186.61,186.8,186.57,186.77,19827.0,166.4379,166.6073,166.4022,166.5806,19827.0
2020-06-02 15:00:00,186.79,186.79,186.45,186.54,11780.0,166.5984,166.5984,166.2952,166.3754,11780.0
2020-06-02 15:05:00,186.54,186.54,186.38,186.38,47548.0,166.3754,166.3754,166.2327,166.2327,47548.0
2020-06-02 15:10:00,186.32,186.48,186.29,186.41,16271.0,166.1792,166.3219,166.1525,166.2595,16271.0
2020-06-02 15:15:00,186.41,186.57,186.39,186.52,16106.0,166.2595,166.4022,166.2416,166.3576,16106.0
2020-06-02 15:20:00,186.52,186.63,186.34,186.43,15271.0,166.3576,166.4557,166.1971,166.2773,15271.0
2020-06-02 15:25:00,186.43,186.44,186.21,186.4,15889.0,166.2773,166.2862,166.0811,166.2506,15889.0
2020-06-02 15:30:00,186.43,186.51,186.16,186.51,21559.0,166.2773,166.3487,166.0365,166.3487,21559.0
2020-06-02 15:35:00,186.5,186.75,186.49,186.74,29197.0,166.3398,166.5627,166.3308,166.5538,29197.0
2020-06-02 15:40:00,186.74,186.75,186.46,186.73,23142.0,166.5538,166.5627,166.3041,166.5449,23142.0
2020-06-02 15:45:00,186.74,187.03,186.7,187.01,37399.0,166.5538,166.8125,166.5181,166.7946,37399.0
2020-06-02 15:50:00,187.04,187.53,186.99,187.34,69534.0,166.8214,167.2584,166.7768,167.089,69534.0
2020-06-02 15:55:00,187.38,187.59,187.13,187.59,113073.0,167.1246,167.3119,166.9017,167.3119,113073.0
2020-06-03 09:30:00,188.47,189.2,188.09,188.95,171034.0,168.0968,168.7479,167.7579,168.5249,171034.0
2020-06-03 09:35:00,188.98,189.85,188.88,189.67,66330.0,168.5517,169.3276,168.4625,169.1671,66330.0
2020-06-03 09:40:00,189.71,190.66,189.7,190.54,64793.0,169.2028,170.0501,169.1938,169.943,64793.0
2020-06-03 09:45:00,190.54,191.05,190.5,190.95,63574.0,169.943,170.3979,169.9074,170.3087,63574.0
2020-06-03 09:50:00,191.01,191.22,190.91,190.99,36584.0,170.3622,170.5495,170.273,170.3444,36584.0
2020-06-03 09:55:00,191.0,191.32,190.96,191.06,41161.0,170.3533,170.6387,170.3176,170.4068,41161.0
2020-06-03 10:00:00,191.1,191.5,191.03,191.5,35239.0,170.4425,170.7993,170.3801,170.7993,35239.0
2020-06-03 10:05:00,191.53,192.05,191.51,191.91,65491.0,170.826,171.2898,170.8082,171.1649,65491.0
2020-06-03 10:10:00,191.97,191.97,191.66,191.86,29853.0,171.2185,171.2185,170.942,171.1204,29853.0
2020-06-03 10:15:00,191.85,192.33,191.81,192.27,54294.0,171.1114,171.5395,171.0758,171.486,54294.0
2020-06-03 10:20:00,192.25,192.41,192.21,192.4,58966.0,171.4682,171.6109,171.4325,171.602,58966.0
2020-06-03 10:25:00,192.36,192.38,191.86,192.21,73259.0,171.5663,171.5841,171.1204,171.4325,73259.0
2020-06-03 10:30:00,192.2,192.32,192.06,192.15,26870.0,171.4236,171.5306,171.2987,171.379,26870.0
2020-06-03 10:35:00,192.16,192.55,192.04,192.51,37175.0,171.3879,171.7358,171.2809,171.7001,37175.0
2020-06-03 10:40:00,192.52,192.75,192.51,192.75,58643.0,171.709,171.9141,171.7001,171.9141,58643.0
2020-06-03 10:45:00,192.72,192.85,192.41,192.47,24080.0,171.8874,172.0033,171.6109,171.6644,24080.0
2020-06-03 10:50:00,192.48,192.79,192.47,192.65,25371.0,171.6733,171.9498,171.6644,171.825,25371.0
2020-06-03 10:55:00,192.65,192.76,192.33,192.33,19314.0,171.825,171.9231,171.5395,171.5395,19314.0
2020-06-03 11:00:00,192.34,192.74,192.29,192.7,18854.0,171.5485,171.9052,171.5039,171.8696,18854.0
2020-06-03 11:05:00,192.7,192.88,192.67,192.82,23846.0,171.8696,172.0301,171.8428,171.9766,23846.0
2020-06-03 11:10:00,192.79,192.92,192.74,192.79,15453.0,171.9498,172.0658,171.9052,171.9498,15453.0
2020-06-03 11:15:00,192.81,193.04,192.79,192.96,26159.0,171.9677,172.1728,171.9498,172.1014,26159.0
2020-06-03 11:20:00,192.96,193.42,192.95,193.15,39875.0,172.1014,172.5117,172.0925,172.2709,39875.0
2020-06-03 11:25:00,193.12,193.47,193.04,193.29,30334.0,172.2441,172.5563,172.1728,172.3958,30334.0
2020-06-03 11:30:00,193.35,193.73,193.26,193.67,43596.0,172.4493,172.7882,172.369,172.7347,43596.0
2020-06-03 11:35:00,193.63,193.81,193.39,193.71,42429.0,172.699,172.8596,172.485,172.7704,42429.0
2020-06-03 11:40:00,193.71,193.76,193.42,193.53,62304.0,172.7704,172.815,172.5117,172.6098,62304.0
2020-06-03 11:45:00,193.52,193.73,193.29,193.62,38835.0,172.6009,172.7882,172.3958,172.6901,38835.0
2020-06-03 11:50:00,193.61,193.66,193.07,193.21,41924.0,172.6812,172.7258,172.1996,172.3244,41924.0
2020-06-03 11:55:00,193.24,193.49,193.11,193.45,39013.0,172.3512,172.5742,172.2352,172.5385,39013.0
2020-06-03 12:00:00,193.39,193.45,193.18,193.34,33805.0,172.485,172.5385,172.2977,172.4404,33805.0
2020-06-03 12:05:00,193.33,193.36,193.12,193.21,36431.0,172.4314,172.4582,172.2441,172.3244,36431.0
2020-06-03 12:10:00,193.18,193.37,193.17,193.26,20961.0,172.2977,172.4671,172.2887,172.369,20961.0
2020-06-03 12:15:00,193.28,193.31,193.14,193.26,20774.0,172.3869,172.4136,172.262,172.369,20774.0
2020-06-03 12:20:00,193.27,193.29,192.7,192.8,21113.0,172.3779,172.3958,171.8696,171.9587,21113.0
2020-06-03 12:25:00,192.85,192.97,192.71,192.83,21133.0,172.0033,172.1104,171.8785,171.9855,21133.0
2020-06-03 12:30:00,192.88,193.1,192.83,192.89,21118.0,172.0301,172.2263,171.9855,172.039,21118.0
2020-06-03 12:35:00,192.91,193.22,192.85,193.06,25786.0,172.0568,172.3333,172.0033,172.1906,25786.0
2020-06-03 12:40:00,193.06,193.14,192.9,192.9,20234.0,172.1906,172.262,172.0479,172.0479,20234.0
2020-06-03 12:45:00,192.9,192.92,192.59,192.64,18439.0,172.0479,172.0658,171.7714,171.816,18439.0
2020-06-03 12:50:00,192.66,192.79,192.65,192.72,13895.0,171.8339,171.9498,171.825,171.8874,13895.0
2020-06-03 12:55:00,192.74,192.77,192.6,192.65,13961.0,171.9052,171.932,171.7804,171.825,13961.0
2020-06-03 13:00:00,192.73,192.75,192.54,192.75,12311.0,171.8963,171.9141,171.7268,171.9141,12311.0
2020-06-03 13:05:00,192.78,192.84,192.55,192.59,13709.0,171.9409,171.9944,171.7358,171.7714,13709.0
2020-06-03 13:10:00,192.6,192.62,192.38,192.47,12581.0,171.7804,171.7982,171.5841,171.6644,12581.0
2020-06-03 13:15:00,192.47,192.81,192.47,192.64,43957.0,171.6644,171.9677,171.6644,171.816,43957.0
2020-06-03 13:20:00,192.65,192.65,192.41,192.44,12899.0,171.825,171.825,171.6109,171.6377,12899.0
2020-06-03 13:25:00,192.45,192.57,192.34,192.53,13531.0,171.6466,171.7536,171.5485,171.7179,13531.0
2020-06-03 13:30:00,192.53,192.78,192.51,192.61,8983.0,171.7179,171.9409,171.7001,171.7893,8983.0
2020-06-03 13:35:00,192.59,192.64,192.38,192.42,13938.0,171.7714,171.816,171.5841,171.6198,13938.0
2020-06-03 13:40:00,192.47,192.49,192.34,192.43,8912.0,171.6644,171.6823,171.5485,171.6287,8912.0
2020-06-03 13:45:00,192.42,192.51,192.34,192.34,12827.0,171.6198,171.7001,171.5485,171.5485,12827.0
2020-06-03 13:50:00,192.25,192.31,192.18,192.27,7664.0,171.4682,171.5217,171.4058,171.486,7664.0
2020-06-03 13:55:00,192.29,192.33,192.16,192.16,13302.0,171.5039,171.5395,171.3879,171.3879,13302.0
2020-06-03 14:00:00,192.16,192.81,192.15,192.77,16370.0,171.3879,171.9677,171.379,171.932,16370.0
2020-06-03 14:05:00,192.77,192.83,192.61,192.66,17927.0,171.932,171.9855,171.7893,171.8339,17927.0
2020-06-03 14:10:00,192.73,193.08,192.73,193.04,17825.0,171.8963,172.2085,171.8963,172.1728,17825.0
2020-06-03 14:15:00,193.1,193.43,193.07,193.4,30748.0,172.2263,172.5206,172.1996,172.4939,30748.0
2020-06-03 14:20:00,193.39,193.39,193.18,193.24,12366.0,172.485,172.485,172.2977,172.3512,12366.0
2020-06-03 14:25:00,193.27,193.49,193.16,193.45,24492.0,172.3779,172.5742,172.2798,172.5385,24492.0
2020-06-03 14:30:00,193.42,193.44,193.14,193.31,32293.0,172.5117,172.5296,172.262,172.4136,32293.0
2020-06-03 14:35:00,193.29,193.35,193.01,193.07,25427.0,172.3958,172.4493,172.146,172.1996,25427.0
2020-06-03 14:40:00,193.06,193.07,192.75,192.78,19117.0,172.1906,172.1996,171.9141,171.9409,19117.0
2020-06-03 14:45:00,192.78,192.8,192.59,192.59,22296.0,171.9409,171.9587,171.7714,171.7714,22296.0
2020-06-03 14:50:00,192.57,192.8,192.49,192.72,32802.0,171.7536,171.9587,171.6823,171.8874,32802.0
2020-06-03 14:55:00,192.72,192.72,192.58,192.63,19569.0,171.8874,171.8874,171.7625,171.8071,19569.0
2020-06-03 15:00:00,192.63,192.89,192.53,192.89,16180.0,171.8071,172.039,171.7179,172.039,16180.0
2020-06-03 15:05:00,192.87,192.89,192.64,192.68,19320.0,172.0212,172.039,171.816,171.8517,19320.0
2020-06-03 15:10:00,192.68,192.79,192.66,192.67,14976.0,171.8517,171.9498,171.8339,171.8428,14976.0
2020-06-03 15:15:00,192.69,192.85,192.62,192.85,18373.0,171.8606,172.0033,171.7982,172.0033,18373.0
2020-06-03 15:20:00,192.83,192.94,192.66,192.94,21468.0,171.9855,172.0836,171.8339,172.0836,21468.0
2020-06-03 15:25:00,192.93,193.08,192.87,193.06,23795.0,172.0747,172.2085,172.0212,172.1906,23795.0
2020-06-03 15:30:00,193.06,193.29,193.03,193.28,24816.0,172.1906,172.3958,172.1639,172.3869,24816.0
2020-06-03 15:35:00,193.3,193.44,193.16,193.3,35478.0,172.4047,172.5296,172.2798,172.4047,35478.0
2020-06-03 15:40:00,193.29,193.58,193.25,193.49,35880.0,172.3958,172.6544,172.3601,172.5742,35880.0
2020-06-03 15:45:00,193.48,193.55,193.18,193.48,49792.0,172.5652,172.6277,172.2977,172.5652,49792.0
2020-06-03 15:50:00,193.51,193.68,193.4,193.56,67622.0,172.592,172.7436,172.4939,172.6366,67622.0
2020-06-03 15:55:00,193.56,193.57,193.03,193.26,200716.0,172.6366,172.6455,172.1639,172.369,200716.0
2020-06-04 09:30:00,192.32,193.72,192.19,193.21,105565.0,171.5306,172.7793,171.4147,172.3244,105565.0
2020-06-04 09:35:00,193.23,193.49,192.69,192.71,37777.0,172.3423,172.5742,171.8606,171.8785,37777.0
2020-06-04 09:40:00,192.69,192.69,191.74,192.32,60404.0,171.8606,171.8606,171.0133,171.5306,60404.0
2020-06-04 09:45:00,192.32,192.39,191.84,192.14,44486.0,171.5306,171.5931,171.1025,171.3701,44486.0
2020-06-04 09:50:00,192.06,192.17,191.79,191.83,62956.0,171.2987,171.3968,171.0579,171.0936,62956.0
2020-06-04 09:55:00,191.84,192.09,191.62,192.04,64309.0,171.1025,171.3255,170.9063,171.2809,64309.0
2020-06-04 10:00:00,192.01,192.14,191.8,192.0,35346.0,171.2541,171.3701,171.0668,171.2452,35346.0
2020-06-04 10:05:00,192.0,192.11,191.68,192.06,34966.0,171.2452,171.3433,170.9598,171.2987,34966.0
2020-06-04 10:10:00,192.04,192.25,191.88,192.09,33569.0,171.2809,171.4682,171.1382,171.3255,33569.0
2020-06-04 10:15:00,192.14,192.59,192.1,192.5,31499.0,171.3701,171.7714,171.3344,171.6912,31499.0
2020-06-04 10:20:00,192.49,192.49,192.03,192.2,14841.0,171.6823,171.6823,171.272,171.4236,14841.0
2020-06-04 10:25:00,192.09,192.56,192.09,192.45,18230.0,171.3255,171.7447,171.3255,171.6466,18230.0
2020-06-04 10:30:00,192.54,192.85,192.53,192.84,15847.0,171.7268,172.0033,171.7179,171.9944,15847.0
2020-06-04 10:35:00,192.8,192.98,192.79,192.94,18742.0,171.9587,172.1193,171.9498,172.0836,18742.0
2020-06-04 10:40:00,192.96,193.0,192.59,192.63,25515.0,172.1014,172.1371,171.7714,171.8071,25515.0
2020-06-04 10:45:00,192.58,193.0,192.57,192.94,43682.0,171.7625,172.1371,171.7536,172.0836,43682.0
2020-06-04 10:50:00,192.94,192.99,192.75,192.99,20026.0,172.0836,172.1282,171.9141,172.1282,20026.0
2020-06-04 10:55:00,192.91,193.12,192.73,193.05,21585.0,172.0568,172.2441,171.8963,172.1817,21585.0
2020-06-04 11:00:00,193.03,193.14,192.98,193.05,13736.0,172.1639,172.262,172.1193,172.1817,13736.0
2020-06-04 11:05:00,193.04,193.22,192.91,192.91,16915.0,172.1728,172.3333,172.0568,172.0568,16915.0
2020-06-04 11:10:00,192.92,192.93,192.55,192.59,19032.0,172.0658,172.0747,171.7358,171.7714,19032.0
2020-06-04 11:15:00,192.57,192.61,192.23,192.3,15076.0,171.7536,171.7893,171.4504,171.5128,15076.0
2020-06-04 11:20:00,192.3,192.51,192.23,192.36,14417.0,171.5128,171.7001,171.4504,171.5663,14417.0
2020-06-04 11:25:00,192.33,192.53,192.09,192.53,14244.0,171.5395,171.7179,171.3255,171.7179,14244.0
2020-06-04 11:30:00,192.44,192.59,192.37,192.57,14331.0,171.6377,171.7714,171.5752,171.7536,14331.0
2020-06-04 11:35:00,192.56,192.62,192.41,192.6,13077.0,171.7447,171.7982,171.6109,171.7804,13077.0
2020-06-04 11:40:00,192.66,192.7,192.27,192.4,9902.0,171.8339,171.8696,171.486,171.602,9902.0
2020-06-04 11:45:00,192.42,192.58,192.13,192.16,19318.0,171.6198,171.7625,171.3612,171.3879,19318.0
2020-06-04 11:50:00,192.19,192.55,192.18,192.48,22898.0,171.4147,171.7358,171.4058,171.6733,22898.0
2020-06-04 11:55:00,192.51,192.55,192.45,192.53,8357.0,171.7001,171.7358,171.6466,171.7179,8357.0
2020-06-04 12:00:00,192.53,192.58,192.35,192.41,14190.0,171.7179,171.7625,171.5574,171.6109,14190.0
2020-06-04 12:05:00,192.41,192.85,192.41,192.79,17434.0,171.6109,172.0033,171.6109,171.9498,17434.0
2020-06-04 12:10:00,192.74,192.92,192.6,192.6,14184.0,171.9052,172.0658,171.7804,171.7804,14184.0
2020-06-04 12:15:00,192.64,193.08,192.54,192.95,11074.0,171.816,172.2085,171.7268,172.0925,11074.0
2020-06-04 12:20:00,193.0,193.18,192.94,193.14,9034.0,172.1371,172.2977,172.0836,172.262,9034.0
2020-06-04 12:25:00,193.12,193.14,192.68,192.88,13262.0,172.2441,172.262,171.8517,172.0301,13262.0
2020-06-04 12:30:00,192.87,192.88,192.35,192.35,13502.0,172.0212,172.0301,171.5574,171.5574,13502.0
2020-06-04 12:35:00,192.38,192.86,192.36,192.77,8286.0,171.5841,172.0123,171.5663,171.932,8286.0
2020-06-04 12:40:00,192.63,192.8,192.62,192.71,17554.0,171.8071,171.9587,171.7982,171.8785,17554.0
2020-06-04 12:45:00,192.75,192.83,192.52,192.64,11626.0,171.9141,171.9855,171.709,171.816,11626.0
2020-06-04 12:50:00,192.68,193.14,192.68,193.12,20383.0,171.8517,172.262,171.8517,172.2441,20383.0
2020-06-04 12:55:00,193.15,193.25,193.02,193.1,12818.0,172.2709,172.3601,172.155,172.2263,12818.0
2020-06-04 13:00:00,193.15,193.3,192.97,192.97,18503.0,172.2709,172.4047,172.1104,172.1104,18503.0
2020-06-04 13:05:00,192.91,193.34,192.84,193.24,20605.0,172.0568,172.4404,171.9944,172.3512,20605.0
2020-06-04 13:10:00,193.21,193.23,193.06,193.14,7790.0,172.3244,172.3423,172.1906,172.262,7790.0
2020-06-04 13:15:00,193.11,193.2,193.05,193.13,7324.0,172.2352,172.3155,172.1817,172.2531,7324.0
2020-06-04 13:20:00,193.09,193.35,193.09,193.25,11993.0,172.2174,172.4493,172.2174,172.3601,11993.0
2020-06-04 13:25:00,193.31,193.31,193.0,193.11,9680.0,172.4136,172.4136,172.1371,172.2352,9680.0
2020-06-04 13:30:00,193.08,193.45,193.08,193.39,9336.0,172.2085,172.5385,172.2085,172.485,9336.0
2020-06-04 13:35:00,193.37,193.54,193.27,193.54,10720.0,172.4671,172.6187,172.3779,172.6187,10720.0
2020-06-04 13:40:00,193.47,193.71,193.47,193.69,12326.0,172.5563,172.7704,172.5563,172.7525,12326.0
2020-06-04 13:45:00,193.72,193.83,193.57,193.81,18672.0,172.7793,172.8774,172.6455,172.8596,18672.0
2020-06-04 13:50:00,193.83,193.97,193.7,193.97,23259.0,172.8774,173.0023,172.7615,173.0023,23259.0
2020-06-04 13:55:00,193.99,194.07,193.73,193.89,22143.0,173.0201,173.0915,172.7882,172.9309,22143.0
2020-06-04 14:00:00,193.94,194.14,193.91,194.14,10909.0,172.9755,173.1539,172.9488,173.1539,10909.0
2020-06-04 14:05:00,194.15,194.15,193.89,193.93,13595.0,173.1628,173.1628,172.9309,172.9666,13595.0
2020-06-04 14:10:00,193.95,194.21,193.89,194.17,21515.0,172.9844,173.2163,172.9309,173.1806,21515.0
2020-06-04 14:15:00,194.16,194.26,194.02,194.24,13877.0,173.1717,173.2609,173.0469,173.2431,13877.0
2020-06-04 14:20:00,194.24,194.24,193.91,193.92,17644.0,173.2431,173.2431,172.9488,172.9577,17644.0
2020-06-04 14:25:00,193.9,194.04,193.68,193.9,48314.0,172.9398,173.0647,172.7436,172.9398,48314.0
2020-06-04 14:30:00,193.89,193.95,193.34,193.34,30365.0,172.9309,172.9844,172.4404,172.4404,30365.0
2020-06-04 14:35:00,193.33,193.62,193.17,193.62,12041.0,172.4314,172.6901,172.2887,172.6901,12041.0
2020-06-04 14:40:00,193.61,193.68,193.44,193.6,14273.0,172.6812,172.7436,172.5296,172.6723,14273.0
2020-06-04 14:45:00,193.58,193.68,193.45,193.64,14894.0,172.6544,172.7436,172.5385,172.7079,14894.0
2020-06-04 14:50:00,193.63,193.82,193.6,193.75,13966.0,172.699,172.8685,172.6723,172.806,13966.0
2020-06-04 14:55:00,193.77,193.79,192.99,193.09,18160.0,172.8239,172.8417,172.1282,172.2174,18160.0
2020-06-04 15:00:00,193.06,193.48,193.03,193.33,21856.0,172.1906,172.5652,172.1639,172.4314,21856.0
2020-06-04 15:05:00,193.29,193.36,192.86,193.11,23545.0,172.3958,172.4582,172.0123,172.2352,23545.0
2020-06-04 15:10:00,193.11,193.14,192.73,192.75,26253.0,172.2352,172.262,171.8963,171.9141,26253.0
2020-06-04 15:15:00,192.71,193.06,192.55,193.01,27915.0,171.8785,172.1906,171.7358,172.146,27915.0
2020-06-04 15:20:00,193.02,193.02,192.6,192.79,22015.0,172.155,172.155,171.7804,171.9498,22015.0
2020-06-04 15:25:00,192.82,192.96,192.76,192.78,21475.0,171.9766,172.1014,171.9231,171.9409,21475.0
2020-06-04 15:30:00,192.8,193.23,192.78,192.97,22995.0,171.9587,172.3423,171.9409,172.1104,22995.0
2020-06-04 15:35:00,192.97,193.03,192.76,192.81,27128.0,172.1104,172.1639,171.9231,171.9677,27128.0
2020-06-04 15:40:00,192.8,193.1,192.78,192.97,32539.0,171.9587,172.2263,171.9409,172.1104,32539.0
2020-06-04 15:45:00,192.93,192.99,192.7,192.98,27380.0,172.0747,172.1282,171.8696,172.1193,27380.0
2020-06-04 15:50:00,193.01,193.12,192.6,193.1,55970.0,172.146,172.2441,171.7804,172.2263,55970.0
2020-06-04 15:55:00,193.07,193.26,193.07,193.24,79048.0,172.1996,172.369,172.1996,172.3512,79048.0
2020-06-05 09:30:00,198.0,198.85,197.14,198.53,180429.0,176.5966,177.3547,175.8296,177.0693,180429.0
2020-06-05 09:35:00,198.46,199.65,198.45,199.41,107820.0,177.0069,178.0683,176.998,177.8542,107820.0
2020-06-05 09:40:00,199.46,200.15,199.33,199.96,112459.0,177.8988,178.5142,177.7829,178.3448,112459.0
2020-06-05 09:45:00,199.95,200.02,199.33,199.86,53431.0,178.3358,178.3983,177.7829,178.2556,53431.0
2020-06-05 09:50:00,199.86,199.9,199.16,199.8,67467.0,178.2556,178.2912,177.6312,178.2021,67467.0
2020-06-05 09:55:00,199.73,199.79,199.26,199.37,66087.0,178.1396,178.1931,177.7204,177.8185,66087.0
2020-06-05 10:00:00,199.4,199.82,199.36,199.67,49190.0,177.8453,178.2199,177.8096,178.0861,49190.0
2020-06-05 10:05:00,199.61,199.85,199.2,199.3,40283.0,178.0326,178.2467,177.6669,177.7561,40283.0
2020-06-05 10:10:00,199.34,199.83,199.24,199.73,59634.0,177.7918,178.2288,177.7026,178.1396,59634.0
2020-06-05 10:15:00,199.71,199.71,198.87,199.1,52354.0,178.1218,178.1218,177.3726,177.5777,52354.0
2020-06-05 10:20:00,199.06,199.1,198.6,198.8,28824.0,177.542,177.5777,177.1318,177.3102,28824.0
2020-06-05 10:25:00,198.82,198.93,198.51,198.75,44268.0,177.328,177.4261,177.0515,177.2656,44268.0
2020-06-05 10:30:00,198.77,198.82,198.12,198.21,37076.0,177.2834,177.328,176.7037,176.7839,37076.0
2020-06-05 10:35:00,198.23,198.8,198.13,198.62,21659.0,176.8018,177.3102,176.7126,177.1496,21659.0
2020-06-05 10:40:00,198.56,198.56,198.19,198.48,21977.0,177.0961,177.0961,176.7661,177.0247,21977.0
2020-06-05 10:45:00,198.46,198.68,198.4,198.63,16348.0,177.0069,177.2031,176.9534,177.1585,16348.0
2020-06-05 10:50:00,198.67,199.35,198.64,199.32,21141.0,177.1942,177.8007,177.1674,177.7739,21141.0
2020-06-05 10:55:00,199.36,199.37,199.1,199.26,16366.0,177.8096,177.8185,177.5777,177.7204,16366.0
2020-06-05 11:00:00,199.23,199.29,198.88,199.08,33842.0,177.6937,177.7472,177.3815,177.5599,33842.0
2020-06-05 11:05:00,199.04,199.17,198.86,198.88,24772.0,177.5242,177.6402,177.3637,177.3815,24772.0
2020-06-05 11:10:00,198.88,199.11,198.8,198.91,31730.0,177.3815,177.5866,177.3102,177.4083,31730.0
2020-06-05 11:15:00,198.96,199.14,198.79,198.98,34277.0,177.4529,177.6134,177.3012,177.4707,34277.0
2020-06-05 11:20:00,199.02,199.38,198.97,199.38,43738.0,177.5064,177.8275,177.4618,177.8275,43738.0
2020-06-05 11:25:00,199.35,199.55,199.24,199.35,29622.0,177.8007,177.9791,177.7026,177.8007,29622.0
2020-06-05 11:30:00,199.37,199.85,199.34,199.45,28313.0,177.8185,178.2467,177.7918,177.8899,28313.0
2020-06-05 11:35:00,199.45,199.45,199.13,199.26,37825.0,177.8899,177.8899,177.6045,177.7204,37825.0
2020-06-05 11:40:00,199.19,199.37,198.92,198.95,36862.0,177.658,177.8185,177.4172,177.4439,36862.0
2020-06-05 11:45:00,198.92,199.07,198.58,198.62,48692.0,177.4172,177.551,177.1139,177.1496,48692.0
2020-06-05 11:50:00,198.63,198.9,197.58,198.58,30620.0,177.1585,177.3993,176.222,177.1139,30620.0
2020-06-05 11:55:00,198.57,198.58,198.35,198.37,18398.0,177.105,177.1139,176.9088,176.9266,18398.0
2020-06-05 12:00:00,198.36,198.4,198.16,198.17,31439.0,176.9177,176.9534,176.7393,176.7483,31439.0
2020-06-05 12:05:00,198.18,198.4,198.09,198.15,46578.0,176.7572,176.9534,176.6769,176.7304,46578.0
2020-06-05 12:10:00,198.14,198.16,197.7,197.7,23031.0,176.7215,176.7393,176.3291,176.3291,23031.0
2020-06-05 12:15:00,197.71,198.04,197.68,197.89,17519.0,176.338,176.6323,176.3112,176.4985,17519.0
2020-06-05 12:20:00,197.87,198.18,197.8,198.09,19161.0,176.4807,176.7572,176.4183,176.6769,19161.0
2020-06-05 12:25:00,198.08,198.11,197.87,198.02,29305.0,176.668,176.6947,176.4807,176.6145,29305.0
2020-06-05 12:30:00,198.03,198.07,197.9,198.0,28198.0,176.6234,176.6591,176.5074,176.5966,28198.0
2020-06-05 12:35:00,197.99,198.31,197.98,198.2,40669.0,176.5877,176.8731,176.5788,176.775,40669.0
2020-06-05 12:40:00,198.21,198.21,197.57,197.61,34334.0,176.7839,176.7839,176.2131,176.2488,34334.0
2020-06-05 12:45:00,197.68,198.05,197.68,197.98,22014.0,176.3112,176.6412,176.3112,176.5788,22014.0
2020-06-05 12:50:00,197.99,198.04,197.68,197.87,16341.0,176.5877,176.6323,176.3112,176.4807,16341.0
2020-06-05 12:55:00,197.9,198.09,197.84,198.04,16861.0,176.5074,176.6769,176.4539,176.6323,16861.0
2020-06-05 13:00:00,198.04,198.22,197.95,198.18,11879.0,176.6323,176.7929,176.552,176.7572,11879.0
2020-06-05 13:05:00,198.2,198.45,198.17,198.38,18921.0,176.775,176.998,176.7483,176.9356,18921.0
2020-06-05 13:10:00,198.42,198.43,198.29,198.31,14310.0,176.9712,176.9801,176.8553,176.8731,14310.0
2020-06-05 13:15:00,198.31,198.59,198.28,198.57,18749.0,176.8731,177.1229,176.8464,177.105,18749.0
2020-06-05 13:20:00,198.59,198.72,198.44,198.65,24773.0,177.1229,177.2388,176.9891,177.1764,24773.0
2020-06-05 13:25:00,198.68,198.75,198.5,198.75,17538.0,177.2031,177.2656,177.0426,177.2656,17538.0
2020-06-05 13:30:00,198.75,198.83,198.57,198.67,38413.0,177.2656,177.3369,177.105,177.1942,38413.0
2020-06-05 13:35:00,198.66,198.69,198.31,198.34,24861.0,177.1853,177.212,176.8731,176.8999,24861.0
2020-06-05 13:40:00,198.36,198.64,198.34,198.54,21704.0,176.9177,177.1674,176.8999,177.0783,21704.0
2020-06-05 13:45:00,198.5,198.71,198.2,198.22,25232.0,177.0426,177.2299,176.775,176.7929,25232.0
2020-06-05 13:50:00,198.23,198.48,198.02,198.4,17356.0,176.8018,177.0247,176.6145,176.9534,17356.0
2020-06-05 13:55:00,198.38,198.56,198.34,198.46,17515.0,176.9356,177.0961,176.8999,177.0069,17515.0
2020-06-05 14:00:00,198.47,198.84,198.46,198.74,22534.0,177.0158,177.3458,177.0069,177.2566,22534.0
2020-06-05 14:05:00,198.76,198.76,198.13,198.24,26948.0,177.2745,177.2745,176.7126,176.8107,26948.0
2020-06-05 14:10:00,198.25,198.36,198.02,198.09,25832.0,176.8196,176.9177,176.6145,176.6769,25832.0
2020-06-05 14:15:00,198.1,198.21,198.01,198.13,18323.0,176.6858,176.7839,176.6056,176.7126,18323.0
2020-06-05 14:20:00,198.09,198.29,198.0,198.22,17253.0,176.6769,176.8553,176.5966,176.7929,17253.0
2020-06-05 14:25:00,198.24,198.52,198.24,198.48,18235.0,176.8107,177.0604,176.8107,177.0247,18235.0
2020-06-05 14:30:00,198.5,198.59,198.15,198.3,17056.0,177.0426,177.1229,176.7304,176.8642,17056.0
2020-06-05 14:35:00,198.34,198.55,198.0,198.46,27193.0,176.8999,177.0872,176.5966,177.0069,27193.0
2020-06-05 14:40:00,198.48,198.6,198.35,198.46,16859.0,177.0247,177.1318,176.9088,177.0069,16859.0
2020-06-05 14:45:00,198.42,198.45,198.02,198.04,27231.0,176.9712,176.998,176.6145,176.6323,27231.0
2020-06-05 14:50:00,198.07,198.21,197.64,197.75,25323.0,176.6591,176.7839,176.2755,176.3737,25323.0
2020-06-05 14:55:00,197.75,197.87,197.68,197.84,18786.0,176.3737,176.4807,176.3112,176.4539,18786.0
2020-06-05 15:00:00,197.81,198.04,197.66,197.75,21012.0,176.4272,176.6323,176.2934,176.3737,21012.0
2020-06-05 15:05:00,197.78,197.84,197.4,197.41,21699.0,176.4004,176.4539,176.0615,176.0704,21699.0
2020-06-05 15:10:00,197.45,197.49,197.06,197.31,34319.0,176.1061,176.1418,175.7582,175.9812,34319.0
2020-06-05 15:15:00,197.25,197.65,197.25,197.55,30930.0,175.9277,176.2845,175.9277,176.1953,30930.0
2020-06-05 15:20:00,197.49,197.66,197.28,197.48,31156.0,176.1418,176.2934,175.9545,176.1328,31156.0
2020-06-05 15:25:00,197.45,198.1,197.44,197.95,44603.0,176.1061,176.6858,176.0972,176.552,44603.0
2020-06-05 15:30:00,197.9,197.99,197.36,197.36,33509.0,176.5074,176.5877,176.0258,176.0258,33509.0
2020-06-05 15:35:00,197.33,197.5,197.06,197.07,43154.0,175.9991,176.1507,175.7582,175.7672,43154.0
2020-06-05 15:40:00,197.06,197.22,196.75,196.8,71184.0,175.7582,175.9009,175.4818,175.5263,71184.0
2020-06-05 15:45:00,196.79,196.8,196.39,196.59,88372.0,175.5174,175.5263,175.1607,175.339,88372.0
2020-06-05 15:50:00,196.65,196.85,196.27,196.72,145194.0,175.3926,175.5709,175.0536,175.455,145194.0
2020-06-05 15:55:00,196.68,197.33,196.62,197.09,193479.0,175.4193,175.9991,175.3658,175.785,193479.0
2020-06-08 09:30:00,195.64,197.43,195.24,197.09,141700.0,174.4917,176.0882,174.135,175.785,141700.0
2020-06-08 09:35:00,197.09,197.48,196.62,196.97,45630.0,175.785,176.1328,175.3658,175.678,45630.0
2020-06-08 09:40:00,196.97,197.5,196.66,197.36,48101.0,175.678,176.1507,175.4015,176.0258,48101.0
2020-06-08 09:45:00,197.36,198.1,197.32,197.97,73402.0,176.0258,176.6858,175.9901,176.5699,73402.0
2020-06-08 09:50:00,198.01,198.08,197.57,197.75,35319.0,176.6056,176.668,176.2131,176.3737,35319.0
2020-06-08 09:55:00,197.71,198.04,197.58,197.94,26732.0,176.338,176.6323,176.222,176.5431,26732.0
2020-06-08 10:00:00,197.97,198.5,197.88,198.3,36389.0,176.5699,177.0426,176.4896,176.8642,36389.0
2020-06-08 10:05:00,198.36,198.84,198.28,198.83,41477.0,176.9177,177.3458,176.8464,177.3369,41477.0
2020-06-08 10:10:00,198.84,199.46,198.71,199.34,68348.0,177.3458,177.8988,177.2299,177.7918,68348.0
2020-06-08 10:15:00,199.31,199.82,199.26,199.75,53652.0,177.765,178.2199,177.7204,178.1575,53652.0
2020-06-08 10:20:00,199.72,199.91,199.66,199.84,71429.0,178.1307,178.3002,178.0772,178.2377,71429.0
2020-06-08 10:25:00,199.88,200.17,199.85,200.17,73818.0,178.2734,178.5321,178.2467,178.5321,73818.0
2020-06-08 10:30:00,200.17,200.57,199.99,200.05,40164.0,178.5321,178.8888,178.3715,178.425,40164.0
2020-06-08 10:35:00,200.05,200.24,199.74,200.21,29505.0,178.425,178.5945,178.1485,178.5677,29505.0
2020-06-08 10:40:00,200.17,200.24,199.75,199.9,38155.0,178.5321,178.5945,178.1575,178.2912,38155.0
2020-06-08 10:45:00,199.92,199.97,199.57,199.84,30831.0,178.3091,178.3537,177.9969,178.2377,30831.0
2020-06-08 10:50:00,199.88,199.89,199.53,199.89,17883.0,178.2734,178.2823,177.9612,178.2823,17883.0
2020-06-08 10:55:00,199.86,200.08,199.83,199.87,19185.0,178.2556,178.4518,178.2288,178.2645,19185.0
2020-06-08 11:00:00,199.83,200.03,199.75,199.89,10517.0,178.2288,178.4072,178.1575,178.2823,10517.0
2020-06-08 11:05:00,199.86,199.86,199.66,199.7,10755.0,178.2556,178.2556,178.0772,178.1129,10755.0
2020-06-08 11:10:00,199.7,200.21,199.69,200.01,18368.0,178.1129,178.5677,178.1039,178.3894,18368.0
2020-06-08 11:15:00,200.01,200.19,199.92,199.98,18236.0,178.3894,178.5499,178.3091,178.3626,18236.0
2020-06-08 11:20:00,199.96,200.32,199.95,200.19,18576.0,178.3448,178.6658,178.3358,178.5499,18576.0
2020-06-08 11:25:00,200.17,200.26,200.09,200.11,13136.0,178.5321,178.6123,178.4607,178.4785,13136.0
2020-06-08 11:30:00,200.11,200.15,199.86,199.91,14239.0,178.4785,178.5142,178.2556,178.3002,14239.0
2020-06-08 11:35:00,199.85,199.86,199.24,199.33,24198.0,178.2467,178.2556,177.7026,177.7829,24198.0
2020-06-08 11:40:00,199.33,199.47,199.19,199.19,38030.0,177.7829,177.9077,177.658,177.658,38030.0
2020-06-08 11:45:00,199.19,199.4,199.14,199.22,18347.0,177.658,177.8453,177.6134,177.6848,18347.0
2020-06-08 11:50:00,199.18,199.21,199.03,199.06,16590.0,177.6491,177.6758,177.5153,177.542,16590.0
2020-06-08 11:55:00,199.07,199.42,199.07,199.34,14281.0,177.551,177.8631,177.551,177.7918,14281.0
2020-06-08 12:00:00,199.36,199.59,199.26,199.27,11439.0,177.8096,178.0148,177.7204,177.7293,11439.0
2020-06-08 12:05:00,199.29,199.62,199.27,199.6,18052.0,177.7472,178.0415,177.7293,178.0237,18052.0
2020-06-08 12:10:00,199.56,199.57,199.08,199.09,21005.0,177.988,177.9969,177.5599,177.5688,21005.0
2020-06-08 12:15:00,199.12,199.19,198.92,198.93,25277.0,177.5956,177.658,177.4172,177.4261,25277.0
2020-06-08 12:20:00,198.92,198.98,198.7,198.84,26245.0,177.4172,177.4707,177.221,177.3458,26245.0
2020-06-08 12:25:00,198.86,198.96,198.79,198.89,21581.0,177.3637,177.4529,177.3012,177.3904,21581.0
2020-06-08 12:30:00,198.89,199.03,198.81,198.99,16975.0,177.3904,177.5153,177.3191,177.4796,16975.0
2020-06-08 12:35:00,198.98,199.12,198.96,199.0,10568.0,177.4707,177.5956,177.4529,177.4885,10568.0
2020-06-08 12:40:00,199.01,199.05,198.65,198.79,23488.0,177.4975,177.5331,177.1764,177.3012,23488.0
2020-06-08 12:45:00,198.8,198.91,198.72,198.88,7339.0,177.3102,177.4083,177.2388,177.3815,7339.0
2020-06-08 12:50:00,198.89,199.3,198.86,199.15,17576.0,177.3904,177.7561,177.3637,177.6223,17576.0
2020-06-08 12:55:00,199.12,199.28,199.12,199.17,6889.0,177.5956,177.7383,177.5956,177.6402,6889.0
2020-06-08 13:00:00,199.17,199.25,199.07,199.12,9515.0,177.6402,177.7115,177.551,177.5956,9515.0
2020-06-08 13:05:00,199.14,199.22,198.97,199.05,11317.0,177.6134,177.6848,177.4618,177.5331,11317.0
2020-06-08 13:10:00,199.04,199.16,198.88,198.88,8921.0,177.5242,177.6312,177.3815,177.3815,8921.0
2020-06-08 13:15:00,198.89,199.03,198.81,198.93,9058.0,177.3904,177.5153,177.3191,177.4261,9058.0
2020-06-08 13:20:00,198.96,199.05,198.81,198.81,13968.0,177.4529,177.5331,177.3191,177.3191,13968.0
2020-06-08 13:25:00,198.83,199.01,198.8,199.01,18008.0,177.3369,177.4975,177.3102,177.4975,18008.0
2020-06-08 13:30:00,199.01,199.41,198.92,199.41,14718.0,177.4975,177.8542,177.4172,177.8542,14718.0
2020-06-08 13:35:00,199.39,199.67,199.39,199.49,26523.0,177.8364,178.0861,177.8364,177.9256,26523.0
2020-06-08 13:40:00,199.51,199.6,199.48,199.57,14483.0,177.9434,178.0237,177.9166,177.9969,14483.0
2020-06-08 13:45:00,199.54,199.59,199.4,199.54,16332.0,177.9702,178.0148,177.8453,177.9702,16332.0
2020-06-08 13:50:00,199.55,199.79,199.51,199.79,17723.0,177.9791,178.1931,177.9434,178.1931,17723.0
2020-06-08 13:55:00,199.79,199.9,199.68,199.75,14202.0,178.1931,178.2912,178.095,178.1575,14202.0
2020-06-08 14:00:00,199.71,199.83,199.59,199.78,19451.0,178.1218,178.2288,178.0148,178.1842,19451.0
2020-06-08 14:05:00,199.81,200.06,199.75,199.99,35873.0,178.211,178.434,178.1575,178.3715,35873.0
2020-06-08 14:10:00,199.99,200.04,199.91,199.96,15183.0,178.3715,178.4161,178.3002,178.3448,15183.0
2020-06-08 14:15:00,199.97,200.57,199.97,200.56,27331.0,178.3537,178.8888,178.3537,178.8799,27331.0
2020-06-08 14:20:00,200.58,200.73,200.47,200.7,28904.0,178.8977,179.0315,178.7996,179.0048,28904.0
2020-06-08 14:25:00,200.72,200.8,200.64,200.78,21163.0,179.0226,179.094,178.9513,179.0761,21163.0
2020-06-08 14:30:00,200.79,200.8,200.53,200.71,15825.0,179.085,179.094,178.8531,179.0137,15825.0
2020-06-08 14:35:00,200.7,200.79,200.69,200.74,15749.0,179.0048,179.085,178.9958,179.0404,15749.0
2020-06-08 14:40:00,200.72,200.83,200.67,200.68,24445.0,179.0226,179.1207,178.978,178.9869,24445.0
2020-06-08 14:45:00,200.69,200.8,200.59,200.75,18800.0,178.9958,179.094,178.9067,179.0494,18800.0
2020-06-08 14:50:00,200.76,200.87,200.65,200.85,14461.0,179.0583,179.1564,178.9602,179.1386,14461.0
2020-06-08 14:55:00,200.85,200.89,200.8,200.85,26872.0,179.1386,179.1742,179.094,179.1386,26872.0
2020-06-08 15:00:00,200.86,200.89,200.67,200.71,14236.0,179.1475,179.1742,178.978,179.0137,14236.0
2020-06-08 15:05:00,200.71,200.81,200.66,200.7,22296.0,179.0137,179.1029,178.9691,179.0048,22296.0
2020-06-08 15:10:00,200.71,200.76,200.65,200.68,27201.0,179.0137,179.0583,178.9602,178.9869,27201.0
2020-06-08 15:15:00,200.69,200.88,200.62,200.86,20731.0,178.9958,179.1653,178.9334,179.1475,20731.0
2020-06-08 15:20:00,200.87,201.39,200.87,201.24,47152.0,179.1564,179.6202,179.1564,179.4864,47152.0
2020-06-08 15:25:00,201.22,201.74,201.18,201.61,34674.0,179.4686,179.9323,179.4329,179.8164,34674.0
2020-06-08 15:30:00,201.59,201.7,201.19,201.3,43998.0,179.7986,179.8967,179.4418,179.5399,43998.0
2020-06-08 15:35:00,201.31,201.89,201.31,201.89,47908.0,179.5488,180.0661,179.5488,180.0661,47908.0
2020-06-08 15:40:00,201.86,202.13,201.86,202.03,61817.0,180.0394,180.2802,180.0394,180.191,61817.0
2020-06-08 15:45:00,202.03,202.33,201.91,202.32,51947.0,180.191,180.4586,180.084,180.4496,51947.0
2020-06-08 15:50:00,202.25,202.48,202.15,202.24,134845.0,180.3872,180.5924,180.298,180.3783,134845.0
2020-06-08 15:55:00,202.25,202.73,202.06,202.55,306388.0,180.3872,180.8153,180.2178,180.6548,306388.0
2020-06-09 09:30:00,200.37,201.03,199.8,200.27,124989.0,178.7104,179.2991,178.2021,178.6212,124989.0
2020-06-09 09:35:00,200.29,200.55,199.65,200.01,41099.0,178.6391,178.871,178.0683,178.3894,41099.0
2020-06-09 09:40:00,200.06,200.27,199.71,200.15,44583.0,178.434,178.6212,178.1218,178.5142,44583.0
2020-06-09 09:45:00,200.13,200.13,199.57,199.63,28502.0,178.4964,178.4964,177.9969,178.0504,28502.0
2020-06-09 09:50:00,199.61,199.91,199.16,199.86,46633.0,178.0326,178.3002,177.6312,178.2556,46633.0
2020-06-09 09:55:00,199.9,200.22,199.68,199.79,72844.0,178.2912,178.5767,178.095,178.1931,72844.0
2020-06-09 10:00:00,199.77,199.77,199.09,199.46,59384.0,178.1753,178.1753,177.5688,177.8988,59384.0
2020-06-09 10:05:00,199.44,199.97,199.33,199.94,31194.0,177.881,178.3537,177.7829,178.3269,31194.0
2020-06-09 10:10:00,199.9,200.02,199.39,199.99,15493.0,178.2912,178.3983,177.8364,178.3715,15493.0
2020-06-09 10:15:00,200.05,200.46,200.0,200.45,32047.0,178.425,178.7907,178.3804,178.7818,32047.0
2020-06-09 10:20:00,200.46,200.9,200.46,200.9,24548.0,178.7907,179.1831,178.7907,179.1831,24548.0
2020-06-09 10:25:00,200.91,200.98,200.45,200.56,17513.0,179.1921,179.2545,178.7818,178.8799,17513.0
2020-06-09 10:30:00,200.53,200.77,200.5,200.64,14466.0,178.8531,179.0672,178.8264,178.9513,14466.0
2020-06-09 10:35:00,200.65,201.04,200.65,200.93,11347.0,178.9602,179.308,178.9602,179.2099,11347.0
2020-06-09 10:40:00,200.98,201.29,200.98,201.2,16213.0,179.2545,179.531,179.2545,179.4507,16213.0
2020-06-09 10:45:00,201.19,201.39,201.11,201.37,29186.0,179.4418,179.6202,179.3704,179.6023,29186.0
2020-06-09 10:50:00,201.34,201.57,200.98,201.09,24093.0,179.5756,179.7807,179.2545,179.3526,24093.0
2020-06-09 10:55:00,201.12,201.19,200.92,201.1,31555.0,179.3794,179.4418,179.201,179.3615,31555.0
2020-06-09 11:00:00,201.13,201.41,200.83,201.4,44834.0,179.3883,179.638,179.1207,179.6291,44834.0
2020-06-09 11:05:00,201.42,201.46,201.22,201.26,14081.0,179.6469,179.6826,179.4686,179.5042,14081.0
2020-06-09 11:10:00,201.3,201.42,200.69,200.74,15989.0,179.5399,179.6469,178.9958,179.0404,15989.0
2020-06-09 11:15:00,200.73,200.93,200.58,200.9,20443.0,179.0315,179.2099,178.8977,179.1831,20443.0
2020-06-09 11:20:00,200.88,200.95,200.65,200.74,20679.0,179.1653,179.2277,178.9602,179.0404,20679.0
2020-06-09 11:25:00,200.73,200.91,200.7,200.91,16395.0,179.0315,179.1921,179.0048,179.1921,16395.0
2020-06-09 11:30:00,200.96,201.06,200.7,200.74,34925.0,179.2367,179.3259,179.0048,179.0404,34925.0
2020-06-09 11:35:00,200.8,200.81,200.05,200.11,38489.0,179.094,179.1029,178.425,178.4785,38489.0
2020-06-09 11:40:00,200.18,200.28,199.94,200.2,24389.0,178.541,178.6302,178.3269,178.5588,24389.0
2020-06-09 11:45:00,200.22,200.34,199.98,200.06,10857.0,178.5767,178.6837,178.3626,178.434,10857.0
2020-06-09 11:50:00,200.06,200.08,199.9,200.03,13766.0,178.434,178.4518,178.2912,178.4072,13766.0
2020-06-09 11:55:00,200.04,200.22,199.89,199.89,14855.0,178.4161,178.5767,178.2823,178.2823,14855.0
2020-06-09 12:00:00,199.92,199.96,199.34,199.36,13180.0,178.3091,178.3448,177.7918,177.8096,13180.0
2020-06-09 12:05:00,199.33,199.64,199.33,199.6,14785.0,177.7829,178.0594,177.7829,178.0237,14785.0
2020-06-09 12:10:00,199.64,199.85,199.53,199.66,20575.0,178.0594,178.2467,177.9612,178.0772,20575.0
2020-06-09 12:15:00,199.68,199.76,199.62,199.65,12225.0,178.095,178.1664,178.0415,178.0683,12225.0
2020-06-09 12:20:00,199.66,199.86,199.58,199.71,14308.0,178.0772,178.2556,178.0058,178.1218,14308.0
2020-06-09 12:25:00,199.74,199.85,199.66,199.77,11200.0,178.1485,178.2467,178.0772,178.1753,11200.0
2020-06-09 12:30:00,199.81,200.01,199.71,199.98,19098.0,178.211,178.3894,178.1218,178.3626,19098.0
2020-06-09 12:35:00,199.99,199.99,199.7,199.97,7946.0,178.3715,178.3715,178.1129,178.3537,7946.0
2020-06-09 12:40:00,199.98,200.01,199.81,199.92,11065.0,178.3626,178.3894,178.211,178.3091,11065.0
2020-06-09 12:45:00,199.92,200.31,199.92,200.31,12256.0,178.3091,178.6569,178.3091,178.6569,12256.0
2020-06-09 12:50:00,200.32,200.51,200.32,200.47,12734.0,178.6658,178.8353,178.6658,178.7996,12734.0
2020-06-09 12:55:00,200.45,200.47,200.31,200.47,16830.0,178.7818,178.7996,178.6569,178.7996,16830.0
2020-06-09 13:00:00,200.44,200.55,200.26,200.3,22713.0,178.7729,178.871,178.6123,178.648,22713.0
2020-06-09 13:05:00,200.3,200.58,200.13,200.53,11460.0,178.648,178.8977,178.4964,178.8531,11460.0
2020-06-09 13:10:00,200.49,200.55,200.4,200.49,14396.0,178.8175,178.871,178.7372,178.8175,14396.0
2020-06-09 13:15:00,200.48,200.55,200.35,200.35,13792.0,178.8085,178.871,178.6926,178.6926,13792.0
2020-06-09 13:20:00,200.38,200.59,200.38,200.52,12961.0,178.7194,178.9067,178.7194,178.8442,12961.0
2020-06-09 13:25:00,200.54,200.63,200.48,200.53,11886.0,178.8621,178.9423,178.8085,178.8531,11886.0
2020-06-09 13:30:00,200.52,200.55,200.26,200.3,11094.0,178.8442,178.871,178.6123,178.648,11094.0
2020-06-09 13:35:00,200.38,200.4,200.28,200.37,16831.0,178.7194,178.7372,178.6302,178.7104,16831.0
2020-06-09 13:40:00,200.38,200.5,200.17,200.22,10332.0,178.7194,178.8264,178.5321,178.5767,10332.0
2020-06-09 13:45:00,200.24,200.4,200.23,200.27,10772.0,178.5945,178.7372,178.5856,178.6212,10772.0
2020-06-09 13:50:00,200.26,200.46,200.26,200.36,13919.0,178.6123,178.7907,178.6123,178.7015,13919.0
2020-06-09 13:55:00,200.39,200.44,200.25,200.39,20391.0,178.7283,178.7729,178.6034,178.7283,20391.0
2020-06-09 14:00:00,200.37,200.49,200.1,200.27,16390.0,178.7104,178.8175,178.4696,178.6212,16390.0
2020-06-09 14:05:00,200.25,200.3,199.72,199.8,11405.0,178.6034,178.648,178.1307,178.2021,11405.0
2020-06-09 14:10:00,199.8,200.1,199.75,200.01,18950.0,178.2021,178.4696,178.1575,178.3894,18950.0
2020-06-09 14:15:00,200.03,200.1,199.83,199.83,13905.0,178.4072,178.4696,178.2288,178.2288,13905.0
2020-06-09 14:20:00,199.83,199.84,199.47,199.49,14595.0,178.2288,178.2377,177.9077,177.9256,14595.0
2020-06-09 14:25:00,199.44,199.56,199.39,199.39,13835.0,177.881,177.988,177.8364,177.8364,13835.0
2020-06-09 14:30:00,199.37,199.72,199.31,199.64,25424.0,177.8185,178.1307,177.765,178.0594,25424.0
2020-06-09 14:35:00,199.62,199.71,199.4,199.71,30422.0,178.0415,178.1218,177.8453,178.1218,30422.0
2020-06-09 14:40:00,199.7,199.8,199.54,199.63,29445.0,178.1129,178.2021,177.9702,178.0504,29445.0
2020-06-09 14:45:00,199.63,199.87,199.54,199.83,20481.0,178.0504,178.2645,177.9702,178.2288,20481.0
2020-06-09 14:50:00,199.83,199.99,199.71,199.87,12705.0,178.2288,178.3715,178.1218,178.2645,12705.0
2020-06-09 14:55:00,199.84,199.84,199.61,199.84,19401.0,178.2377,178.2377,178.0326,178.2377,19401.0
2020-06-09 15:00:00,199.85,199.92,199.59,199.66,11946.0,178.2467,178.3091,178.0148,178.0772,11946.0
2020-06-09 15:05:00,199.66,199.67,199.35,199.52,15115.0,178.0772,178.0861,177.8007,177.9523,15115.0
2020-06-09 15:10:00,199.54,199.74,199.44,199.61,22487.0,177.9702,178.1485,177.881,178.0326,22487.0
2020-06-09 15:15:00,199.62,199.74,199.55,199.7,31618.0,178.0415,178.1485,177.9791,178.1129,31618.0
2020-06-09 15:20:00,199.71,200.03,199.7,199.84,37029.0,178.1218,178.4072,178.1129,178.2377,37029.0
2020-06-09 15:25:00,199.83,200.27,199.83,200.1,17817.0,178.2288,178.6212,178.2288,178.4696,17817.0
2020-06-09 15:30:00,200.09,200.09,199.56,199.59,24798.0,178.4607,178.4607,177.988,178.0148,24798.0
2020-06-09 15:35:00,199.59,200.0,199.51,199.99,32833.0,178.0148,178.3804,177.9434,178.3715,32833.0
2020-06-09 15:40:00,199.98,200.3,199.84,200.02,33750.0,178.3626,178.648,178.2377,178.3983,33750.0
2020-06-09 15:45:00,200.02,200.02,199.68,199.84,49788.0,178.3983,178.3983,178.095,178.2377,49788.0
2020-06-09 15:50:00,199.83,199.84,199.01,199.24,103461.0,178.2288,178.2377,177.4975,177.7026,103461.0
2020-06-09 15:55:00,199.29,199.81,199.21,199.51,151480.0,177.7472,178.211,177.6758,177.9434,151480.0
2020-06-10 09:30:00,199.13,199.56,198.42,198.46,82099.0,177.6045,177.988,176.9712,177.0069,82099.0
2020-06-10 09:35:00,198.52,198.77,198.23,198.51,30006.0,177.0604,177.2834,176.8018,177.0515,30006.0
2020-06-10 09:40:00,198.46,198.58,197.81,198.28,50607.0,177.0069,177.1139,176.4272,176.8464,50607.0
2020-06-10 09:45:00,198.24,198.32,197.82,198.16,45202.0,176.8107,176.882,176.4361,176.7393,45202.0
2020-06-10 09:50:00,198.17,198.31,197.6,197.86,39851.0,176.7483,176.8731,176.2399,176.4718,39851.0
2020-06-10 09:55:00,197.82,198.2,197.61,198.15,18161.0,176.4361,176.775,176.2488,176.7304,18161.0
2020-06-10 10:00:00,198.17,198.37,198.02,198.06,24807.0,176.7483,176.9266,176.6145,176.6501,24807.0
2020-06-10 10:05:00,198.11,198.22,197.59,197.76,31487.0,176.6947,176.7929,176.231,176.3826,31487.0
2020-06-10 10:10:00,197.56,197.61,196.46,196.62,67276.0,176.2042,176.2488,175.2231,175.3658,67276.0
2020-06-10 10:15:00,196.56,197.08,196.21,196.25,69481.0,175.3123,175.7761,175.0001,175.0358,69481.0
2020-06-10 10:20:00,196.2,196.54,196.06,196.45,56311.0,174.9912,175.2945,174.8663,175.2142,56311.0
2020-06-10 10:25:00,196.45,196.8,196.33,196.61,46392.0,175.2142,175.5263,175.1072,175.3569,46392.0
2020-06-10 10:30:00,196.52,196.99,196.23,196.84,34245.0,175.2766,175.6958,175.018,175.562,34245.0
2020-06-10 10:35:00,196.95,197.08,196.73,197.08,27567.0,175.6601,175.7761,175.4639,175.7761,27567.0
2020-06-10 10:40:00,197.09,197.35,196.99,197.03,14958.0,175.785,176.0169,175.6958,175.7315,14958.0
2020-06-10 10:45:00,197.09,197.35,196.83,196.95,15956.0,175.785,176.0169,175.5531,175.6601,15956.0
2020-06-10 10:50:00,196.97,197.09,196.5,196.52,21559.0,175.678,175.785,175.2588,175.2766,21559.0
2020-06-10 10:55:00,196.59,196.65,196.3,196.65,18523.0,175.339,175.3926,175.0804,175.3926,18523.0
2020-06-10 11:00:00,196.59,197.08,196.57,196.8,48077.0,175.339,175.7761,175.3212,175.5263,48077.0
2020-06-10 11:05:00,196.77,197.0,196.44,196.49,27103.0,175.4996,175.7047,175.2053,175.2499,27103.0
2020-06-10 11:10:00,196.49,196.71,196.29,196.71,20488.0,175.2499,175.4461,175.0715,175.4461,20488.0
2020-06-10 11:15:00,196.8,197.04,196.62,196.74,14461.0,175.5263,175.7404,175.3658,175.4728,14461.0
2020-06-10 11:20:00,196.73,196.74,196.13,196.13,19959.0,175.4639,175.4728,174.9288,174.9288,19959.0
2020-06-10 11:25:00,196.1,196.27,195.92,196.27,38010.0,174.902,175.0536,174.7415,175.0536,38010.0
2020-06-10 11:30:00,196.24,196.24,196.01,196.05,20014.0,175.0269,175.0269,174.8217,174.8574,20014.0
2020-06-10 11:35:00,195.99,196.35,195.66,196.3,22226.0,174.8039,175.125,174.5096,175.0804,22226.0
2020-06-10 11:40:00,196.33,196.62,196.25,196.34,17257.0,175.1072,175.3658,175.0358,175.1161,17257.0
2020-06-10 11:45:00,196.32,196.44,196.24,196.37,9477.0,175.0982,175.2053,175.0269,175.1428,9477.0
2020-06-10 11:50:00,196.38,196.56,196.12,196.15,17825.0,175.1518,175.3123,174.9199,174.9466,17825.0
2020-06-10 11:55:00,196.11,196.14,195.73,195.73,22540.0,174.9109,174.9377,174.572,174.572,22540.0
2020-06-10 12:00:00,195.78,195.91,195.67,195.9,19350.0,174.6166,174.7326,174.5185,174.7236,19350.0
2020-06-10 12:05:00,195.87,195.96,195.71,195.96,19677.0,174.6969,174.7772,174.5542,174.7772,19677.0
2020-06-10 12:10:00,195.97,196.06,195.8,195.8,18190.0,174.7861,174.8663,174.6344,174.6344,18190.0
2020-06-10 12:15:00,195.76,196.13,195.76,196.12,16457.0,174.5988,174.9288,174.5988,174.9199,16457.0
2020-06-10 12:20:00,196.07,196.57,196.03,196.56,15860.0,174.8753,175.3212,174.8396,175.3123,15860.0
2020-06-10 12:25:00,196.58,196.63,196.41,196.48,17259.0,175.3301,175.3747,175.1785,175.2409,17259.0
2020-06-10 12:30:00,196.51,196.55,196.39,196.49,14285.0,175.2677,175.3034,175.1607,175.2499,14285.0
2020-06-10 12:35:00,196.45,196.65,196.35,196.65,18107.0,175.2142,175.3926,175.125,175.3926,18107.0
2020-06-10 12:40:00,196.66,196.66,196.25,196.25,10665.0,175.4015,175.4015,175.0358,175.0358,10665.0
2020-06-10 12:45:00,196.28,196.4,196.14,196.18,15330.0,175.0626,175.1696,174.9377,174.9734,15330.0
2020-06-10 12:50:00,196.19,196.32,196.01,196.05,11935.0,174.9823,175.0982,174.8217,174.8574,11935.0
2020-06-10 12:55:00,196.03,196.27,196.01,196.16,30010.0,174.8396,175.0536,174.8217,174.9555,30010.0
2020-06-10 13:00:00,196.11,196.22,195.89,196.17,17229.0,174.9109,175.009,174.7147,174.9645,17229.0
2020-06-10 13:05:00,196.18,196.3,196.16,196.24,15872.0,174.9734,175.0804,174.9555,175.0269,15872.0
2020-06-10 13:10:00,196.24,196.26,196.03,196.06,19552.0,175.0269,175.0447,174.8396,174.8663,19552.0
2020-06-10 13:15:00,196.06,196.46,196.06,196.37,16233.0,174.8663,175.2231,174.8663,175.1428,16233.0
2020-06-10 13:20:00,196.38,196.45,196.25,196.36,14289.0,175.1518,175.2142,175.0358,175.1339,14289.0
2020-06-10 13:25:00,196.36,196.37,196.15,196.16,12504.0,175.1339,175.1428,174.9466,174.9555,12504.0
2020-06-10 13:30:00,196.16,196.34,196.16,196.26,10017.0,174.9555,175.1161,174.9555,175.0447,10017.0
2020-06-10 13:35:00,196.25,196.29,196.19,196.22,10523.0,175.0358,175.0715,174.9823,175.009,10523.0
2020-06-10 13:40:00,196.23,196.34,196.19,196.34,9430.0,175.018,175.1161,174.9823,175.1161,9430.0
2020-06-10 13:45:00,196.36,196.52,196.36,196.5,9433.0,175.1339,175.2766,175.1339,175.2588,9433.0
2020-06-10 13:50:00,196.49,196.67,196.47,196.55,16071.0,175.2499,175.4104,175.232,175.3034,16071.0
2020-06-10 13:55:00,196.54,196.54,196.21,196.26,10041.0,175.2945,175.2945,175.0001,175.0447,10041.0
2020-06-10 14:00:00,196.15,197.44,195.85,197.36,31412.0,174.9466,176.0972,174.679,176.0258,31412.0
2020-06-10 14:05:00,197.39,197.63,196.99,197.01,18083.0,176.0526,176.2666,175.6958,175.7136,18083.0
2020-06-10 14:10:00,197.14,197.39,197.09,197.39,14945.0,175.8296,176.0526,175.785,176.0526,14945.0
2020-06-10 14:15:00,197.4,197.72,197.36,197.62,13766.0,176.0615,176.3469,176.0258,176.2577,13766.0
2020-06-10 14:20:00,197.62,197.75,197.47,197.62,18744.0,176.2577,176.3737,176.1239,176.2577,18744.0
2020-06-10 14:25:00,197.71,197.93,197.71,197.79,21799.0,176.338,176.5342,176.338,176.4093,21799.0
2020-06-10 14:30:00,197.8,197.99,197.39,197.39,23723.0,176.4183,176.5877,176.0526,176.0526,23723.0
2020-06-10 14:35:00,197.4,197.6,197.24,197.34,45818.0,176.0615,176.2399,175.9188,176.008,45818.0
2020-06-10 14:40:00,197.33,197.36,196.59,197.26,23396.0,175.9991,176.0258,175.339,175.9366,23396.0
2020-06-10 14:45:00,197.15,197.27,196.68,196.74,23127.0,175.8385,175.9455,175.4193,175.4728,23127.0
2020-06-10 14:50:00,196.74,196.87,196.14,196.33,21410.0,175.4728,175.5888,174.9377,175.1072,21410.0
2020-06-10 14:55:00,196.34,196.71,196.2,196.59,19533.0,175.1161,175.4461,174.9912,175.339,19533.0
2020-06-10 15:00:00,196.54,196.55,196.02,196.26,19594.0,175.2945,175.3034,174.8307,175.0447,19594.0
2020-06-10 15:05:00,196.3,196.87,196.28,196.71,24632.0,175.0804,175.5888,175.0626,175.4461,24632.0
2020-06-10 15:10:00,196.72,196.86,196.57,196.83,25189.0,175.455,175.5799,175.3212,175.5531,25189.0
2020-06-10 15:15:00,196.81,196.86,196.45,196.78,18188.0,175.5353,175.5799,175.2142,175.5085,18188.0
2020-06-10 15:20:00,196.74,196.76,196.46,196.52,21810.0,175.4728,175.4907,175.2231,175.2766,21810.0
2020-06-10 15:25:00,196.55,197.19,196.43,197.19,26005.0,175.3034,175.8742,175.1963,175.8742,26005.0
2020-06-10 15:30:00,197.19,197.31,196.94,197.1,33505.0,175.8742,175.9812,175.6512,175.7939,33505.0
2020-06-10 15:35:00,197.09,197.11,196.82,196.89,25732.0,175.785,175.8028,175.5442,175.6066,25732.0
2020-06-10 15:40:00,196.86,196.87,196.44,196.59,34696.0,175.5799,175.5888,175.2053,175.339,34696.0
2020-06-10 15:45:00,196.63,196.65,195.84,196.01,50439.0,175.3747,175.3926,174.6701,174.8217,50439.0
2020-06-10 15:50:00,196.05,196.53,195.95,196.31,73566.0,174.8574,175.2855,174.7682,175.0893,73566.0
2020-06-10 15:55:00,196.28,196.31,195.69,195.73,131469.0,175.0626,175.0893,174.5363,174.572,131469.0
2020-06-11 09:30:00,190.9,191.68,189.03,190.55,203740.0,170.2641,170.9598,168.5963,169.952,203740.0
2020-06-11 09:35:00,190.68,191.18,190.37,190.78,73103.0,170.0679,170.5139,169.7914,170.1571,73103.0
2020-06-11 09:40:00,190.73,191.28,190.59,191.15,75898.0,170.1125,170.603,169.9876,170.4871,75898.0
2020-06-11 09:45:00,191.23,192.4,191.12,192.15,47698.0,170.5585,171.602,170.4603,171.379,47698.0
2020-06-11 09:50:00,192.07,192.75,192.06,192.56,51707.0,171.3077,171.9141,171.2987,171.7447,51707.0
2020-06-11 09:55:00,192.6,192.91,192.18,192.56,51434.0,171.7804,172.0568,171.4058,171.7447,51434.0
2020-06-11 10:00:00,192.61,192.71,191.71,191.87,40278.0,171.7893,171.8785,170.9866,171.1293,40278.0
2020-06-11 10:05:00,191.87,192.4,191.84,191.92,33184.0,171.1293,171.602,171.1025,171.1739,33184.0
2020-06-11 10:10:00,191.85,192.29,191.72,192.09,61430.0,171.1114,171.5039,170.9955,171.3255,61430.0
2020-06-11 10:15:00,192.04,192.15,191.48,191.66,45336.0,171.2809,171.379,170.7814,170.942,45336.0
2020-06-11 10:20:00,191.72,192.01,191.26,191.35,31787.0,170.9955,171.2541,170.5852,170.6655,31787.0
2020-06-11 10:25:00,191.34,191.34,190.73,190.75,51251.0,170.6566,170.6566,170.1125,170.1303,51251.0
2020-06-11 10:30:00,190.72,191.4,190.7,190.95,67240.0,170.1036,170.7101,170.0857,170.3087,67240.0
2020-06-11 10:35:00,190.93,191.19,190.5,190.9,52283.0,170.2909,170.5228,169.9074,170.2641,52283.0
2020-06-11 10:40:00,190.92,190.97,190.34,190.46,47467.0,170.282,170.3266,169.7647,169.8717,47467.0
2020-06-11 10:45:00,190.51,190.78,190.18,190.46,55455.0,169.9163,170.1571,169.622,169.8717,55455.0
2020-06-11 10:50:00,190.45,190.46,190.0,190.24,23479.0,169.8628,169.8717,169.4614,169.6755,23479.0
2020-06-11 10:55:00,190.19,190.27,189.57,189.58,25763.0,169.6309,169.7022,169.0779,169.0868,25763.0
2020-06-11 11:00:00,189.54,189.89,189.37,189.74,41194.0,169.0511,169.3633,168.8995,169.2295,41194.0
2020-06-11 11:05:00,189.72,190.1,189.58,189.58,33127.0,169.2117,169.5506,169.0868,169.0868,33127.0
2020-06-11 11:10:00,189.57,189.81,189.42,189.47,24772.0,169.0779,169.292,168.9441,168.9887,24772.0
2020-06-11 11:15:00,189.55,190.06,189.55,189.99,17768.0,169.0601,169.5149,169.0601,169.4525,17768.0
2020-06-11 11:20:00,189.94,189.94,189.6,189.77,20037.0,169.4079,169.4079,169.1047,169.2563,20037.0
2020-06-11 11:25:00,189.74,189.77,189.08,189.15,24165.0,169.2295,169.2563,168.6409,168.7033,24165.0
2020-06-11 11:30:00,189.09,189.37,188.68,188.68,34956.0,168.6498,168.8995,168.2841,168.2841,34956.0
2020-06-11 11:35:00,188.71,188.88,188.47,188.48,35227.0,168.3109,168.4625,168.0968,168.1057,35227.0
2020-06-11 11:40:00,188.49,188.7,188.37,188.68,13234.0,168.1146,168.3019,168.0076,168.2841,13234.0
2020-06-11 11:45:00,188.6,188.65,188.06,188.06,31131.0,168.2128,168.2573,167.7311,167.7311,31131.0
2020-06-11 11:50:00,188.12,188.51,188.01,188.26,29332.0,167.7846,168.1325,167.6865,167.9095,29332.0
2020-06-11 11:55:00,188.27,188.72,188.19,188.67,27382.0,167.9184,168.3198,167.8471,168.2752,27382.0
2020-06-11 12:00:00,188.61,188.66,188.16,188.28,36506.0,168.2217,168.2663,167.8203,167.9273,36506.0
2020-06-11 12:05:00,188.27,188.48,188.02,188.08,46791.0,167.9184,168.1057,167.6954,167.749,46791.0
2020-06-11 12:10:00,188.11,188.42,188.0,188.1,35488.0,167.7757,168.0522,167.6776,167.7668,35488.0
2020-06-11 12:15:00,188.14,188.14,187.59,187.84,47804.0,167.8025,167.8025,167.3119,167.5349,47804.0
2020-06-11 12:20:00,187.98,188.25,187.88,187.94,27344.0,167.6598,167.9006,167.5706,167.6241,27344.0
2020-06-11 12:25:00,187.89,187.91,187.49,187.85,25863.0,167.5795,167.5973,167.2227,167.5438,25863.0
2020-06-11 12:30:00,187.8,188.45,187.79,188.14,34470.0,167.4992,168.079,167.4903,167.8025,34470.0
2020-06-11 12:35:00,188.11,188.31,187.83,187.83,13014.0,167.7757,167.9541,167.526,167.526,13014.0
2020-06-11 12:40:00,187.86,187.98,187.54,187.62,19462.0,167.5527,167.6598,167.2673,167.3387,19462.0
2020-06-11 12:45:00,187.68,187.91,187.43,187.45,28415.0,167.3922,167.5973,167.1692,167.1871,28415.0
2020-06-11 12:50:00,187.47,187.47,186.71,186.71,37718.0,167.2049,167.2049,166.5271,166.5271,37718.0
2020-06-11 12:55:00,186.71,187.31,186.64,187.04,32511.0,166.5271,167.0622,166.4646,166.8214,32511.0
2020-06-11 13:00:00,187.02,187.6,186.91,187.45,37430.0,166.8035,167.3208,166.7054,167.1871,37430.0
2020-06-11 13:05:00,187.37,187.37,187.01,187.11,23729.0,167.1157,167.1157,166.7946,166.8838,23729.0
2020-06-11 13:10:00,187.09,187.15,186.87,187.06,16243.0,166.866,166.9195,166.6698,166.8392,16243.0
2020-06-11 13:15:00,187.01,187.51,186.91,187.04,19278.0,166.7946,167.2406,166.7054,166.8214,19278.0
2020-06-11 13:20:00,187.03,187.47,187.02,187.28,12951.0,166.8125,167.2049,166.8035,167.0354,12951.0
2020-06-11 13:25:00,187.27,187.42,187.17,187.34,60121.0,167.0265,167.1603,166.9373,167.089,60121.0
2020-06-11 13:30:00,187.26,187.66,187.2,187.59,43814.0,167.0176,167.3744,166.9641,167.3119,43814.0
2020-06-11 13:35:00,187.48,187.64,187.2,187.39,29902.0,167.2138,167.3565,166.9641,167.1335,29902.0
2020-06-11 13:40:00,187.49,187.52,187.18,187.18,46136.0,167.2227,167.2495,166.9463,166.9463,46136.0
2020-06-11 13:45:00,187.18,187.57,187.09,187.48,34264.0,166.9463,167.2941,166.866,167.2138,34264.0
2020-06-11 13:50:00,187.48,187.87,187.47,187.83,20733.0,167.2138,167.5617,167.2049,167.526,20733.0
2020-06-11 13:55:00,187.95,188.21,187.74,188.13,37858.0,167.633,167.8649,167.4457,167.7936,37858.0
2020-06-11 14:00:00,188.13,188.14,187.5,187.59,18633.0,167.7936,167.8025,167.2317,167.3119,18633.0
2020-06-11 14:05:00,187.64,188.04,187.55,187.55,20766.0,167.3565,167.7133,167.2763,167.2763,20766.0
2020-06-11 14:10:00,187.62,187.79,187.3,187.48,23544.0,167.3387,167.4903,167.0533,167.2138,23544.0
2020-06-11 14:15:00,187.47,187.64,187.29,187.34,20144.0,167.2049,167.3565,167.0444,167.089,20144.0
2020-06-11 14:20:00,187.33,187.69,187.18,187.66,114089.0,167.08,167.4011,166.9463,167.3744,114089.0
2020-06-11 14:25:00,187.68,188.02,187.64,187.67,15837.0,167.3922,167.6954,167.3565,167.3833,15837.0
2020-06-11 14:30:00,187.71,187.93,187.21,187.4,24386.0,167.419,167.6152,166.973,167.1425,24386.0
2020-06-11 14:35:00,187.42,187.46,187.17,187.39,29395.0,167.1603,167.196,166.9373,167.1335,29395.0
2020-06-11 14:40:00,187.4,187.7,187.22,187.66,24099.0,167.1425,167.41,166.9819,167.3744,24099.0
2020-06-11 14:45:00,187.63,187.9,187.46,187.79,42380.0,167.3476,167.5884,167.196,167.4903,42380.0
2020-06-11 14:50:00,187.74,187.83,187.18,187.3,24592.0,167.4457,167.526,166.9463,167.0533,24592.0
2020-06-11 14:55:00,187.28,187.54,186.96,187.44,46867.0,167.0354,167.2673,166.75,167.1781,46867.0
2020-06-11 15:00:00,187.43,187.67,187.09,187.6,56932.0,167.1692,167.3833,166.866,167.3208,56932.0
2020-06-11 15:05:00,187.66,187.89,187.31,187.76,31471.0,167.3744,167.5795,167.0622,167.4636,31471.0
2020-06-11 15:10:00,187.6,188.04,187.39,187.45,30934.0,167.3208,167.7133,167.1335,167.1871,30934.0
2020-06-11 15:15:00,187.46,187.83,186.9,187.32,74891.0,167.196,167.526,166.6965,167.0711,74891.0
2020-06-11 15:20:00,187.31,187.31,186.8,186.8,64267.0,167.0622,167.0622,166.6073,166.6073,64267.0
2020-06-11 15:25:00,186.79,187.35,186.64,186.98,60479.0,166.5984,167.0979,166.4646,166.7679,60479.0
2020-06-11 15:30:00,186.93,187.21,186.49,186.81,73578.0,166.7233,166.973,166.3308,166.6162,73578.0
2020-06-11 15:35:00,186.77,186.82,186.33,186.52,75894.0,166.5806,166.6252,166.1881,166.3576,75894.0
2020-06-11 15:40:00,186.46,187.43,186.45,187.33,65192.0,166.3041,167.1692,166.2952,167.08,65192.0
2020-06-11 15:45:00,187.33,187.41,186.95,187.26,105950.0,167.08,167.1514,166.7411,167.0176,105950.0
2020-06-11 15:50:00,187.29,187.59,186.99,187.52,118306.0,167.0444,167.3119,166.7768,167.2495,118306.0
2020-06-11 15:55:00,187.47,187.84,187.31,187.51,229661.0,167.2049,167.5349,167.0622,167.2406,229661.0
2020-06-12 09:30:00,191.91,191.91,190.44,190.71,113946.0,171.1649,171.1649,169.8539,170.0947,113946.0
2020-06-12 09:35:00,190.6,191.24,190.49,191.14,43366.0,169.9966,170.5674,169.8984,170.4782,43366.0
2020-06-12 09:40:00,191.18,191.4,190.65,190.9,56304.0,170.5139,170.7101,170.0412,170.2641,56304.0
2020-06-12 09:45:00,190.86,190.9,189.73,189.73,35026.0,170.2285,170.2641,169.2206,169.2206,35026.0
2020-06-12 09:50:00,189.73,190.65,189.73,189.73,46526.0,169.2206,170.0412,169.2206,169.2206,46526.0
2020-06-12 09:55:00,189.7,190.18,189.66,190.14,29626.0,169.1938,169.622,169.1582,169.5863,29626.0
2020-06-12 10:00:00,190.25,190.47,189.95,190.15,45626.0,169.6844,169.8806,169.4168,169.5952,45626.0
2020-06-12 10:05:00,190.06,190.39,190.0,190.2,25240.0,169.5149,169.8093,169.4614,169.6398,25240.0
2020-06-12 10:10:00,190.21,190.44,189.64,189.71,15918.0,169.6487,169.8539,169.1403,169.2028,15918.0
2020-06-12 10:15:00,189.7,189.75,189.42,189.5,27856.0,169.1938,169.2384,168.9441,169.0155,27856.0
2020-06-12 10:20:00,189.5,189.98,189.42,189.42,35298.0,169.0155,169.4436,168.9441,168.9441,35298.0
2020-06-12 10:25:00,189.42,189.42,188.53,188.53,30504.0,168.9441,168.9441,168.1503,168.1503,30504.0
2020-06-12 10:30:00,188.58,189.03,188.36,188.36,20754.0,168.1949,168.5963,167.9987,167.9987,20754.0
2020-06-12 10:35:00,188.3,188.39,187.55,187.55,33862.0,167.9452,168.0255,167.2763,167.2763,33862.0
2020-06-12 10:40:00,187.7,188.66,187.7,188.23,18427.0,167.41,168.2663,167.41,167.8827,18427.0
2020-06-12 10:45:00,188.1,188.62,187.91,188.29,47542.0,167.7668,168.2306,167.5973,167.9363,47542.0
2020-06-12 10:50:00,188.18,188.2,187.25,187.26,29715.0,167.8382,167.856,167.0087,167.0176,29715.0
2020-06-12 10:55:00,187.28,187.68,186.62,186.71,30364.0,167.0354,167.3922,166.4468,166.5271,30364.0
2020-06-12 11:00:00,186.71,187.04,186.02,186.2,41868.0,166.5271,166.8214,165.9116,166.0722,41868.0
2020-06-12 11:05:00,186.14,187.61,186.13,187.51,53311.0,166.0187,167.3298,166.0098,167.2406,53311.0
2020-06-12 11:10:00,187.6,187.62,186.83,186.88,39377.0,167.3208,167.3387,166.6341,166.6787,39377.0
2020-06-12 11:15:00,186.99,187.26,186.36,186.36,63306.0,166.7768,167.0176,166.2149,166.2149,63306.0
2020-06-12 11:20:00,186.34,186.7,185.74,186.0,38938.0,166.1971,166.5181,165.6619,165.8938,38938.0
2020-06-12 11:25:00,186.04,187.06,186.04,186.7,19406.0,165.9295,166.8392,165.9295,166.5181,19406.0
2020-06-12 11:30:00,186.73,187.07,186.24,187.0,20524.0,166.5449,166.8481,166.1079,166.7857,20524.0
2020-06-12 11:35:00,187.1,187.87,186.97,187.71,19463.0,166.8749,167.5617,166.759,167.419,19463.0
2020-06-12 11:40:00,187.74,187.74,187.14,187.24,15346.0,167.4457,167.4457,166.9106,166.9998,15346.0
2020-06-12 11:45:00,187.28,187.81,187.17,187.37,18400.0,167.0354,167.5081,166.9373,167.1157,18400.0
2020-06-12 11:50:00,187.38,187.45,187.04,187.29,10645.0,167.1246,167.1871,166.8214,167.0444,10645.0
2020-06-12 11:55:00,187.33,188.24,187.25,188.19,22154.0,167.08,167.8917,167.0087,167.8471,22154.0
2020-06-12 12:00:00,188.31,188.73,188.09,188.54,19016.0,167.9541,168.3287,167.7579,168.1592,19016.0
2020-06-12 12:05:00,188.58,188.81,188.46,188.5,19880.0,168.1949,168.4001,168.0879,168.1236,19880.0
2020-06-12 12:10:00,188.42,188.72,188.11,188.67,32475.0,168.0522,168.3198,167.7757,168.2752,32475.0
2020-06-12 12:15:00,188.67,188.95,188.47,188.73,16477.0,168.2752,168.5249,168.0968,168.3287,16477.0
2020-06-12 12:20:00,188.86,188.93,188.13,188.13,24738.0,168.4446,168.5071,167.7936,167.7936,24738.0
2020-06-12 12:25:00,188.14,188.73,187.95,188.2,49871.0,167.8025,168.3287,167.633,167.856,49871.0
2020-06-12 12:30:00,188.29,188.37,187.5,187.5,14908.0,167.9363,168.0076,167.2317,167.2317,14908.0
2020-06-12 12:35:00,187.5,187.71,187.14,187.28,20822.0,167.2317,167.419,166.9106,167.0354,20822.0
2020-06-12 12:40:00,187.25,187.78,187.25,187.5,25288.0,167.0087,167.4814,167.0087,167.2317,25288.0
2020-06-12 12:45:00,187.5,187.5,186.88,186.99,14260.0,167.2317,167.2317,166.6787,166.7768,14260.0
2020-06-12 12:50:00,187.06,187.7,187.06,187.7,15536.0,166.8392,167.41,166.8392,167.41,15536.0
2020-06-12 12:55:00,187.59,187.84,187.5,187.59,13182.0,167.3119,167.5349,167.2317,167.3119,13182.0
2020-06-12 13:00:00,187.66,187.76,186.98,187.06,12651.0,167.3744,167.4636,166.7679,166.8392,12651.0
2020-06-12 13:05:00,187.13,187.38,187.0,187.31,12309.0,166.9017,167.1246,166.7857,167.0622,12309.0
2020-06-12 13:10:00,187.22,187.22,186.95,187.15,20880.0,166.9819,166.9819,166.7411,166.9195,20880.0
2020-06-12 13:15:00,187.09,187.17,186.72,186.81,20948.0,166.866,166.9373,166.536,166.6162,20948.0
2020-06-12 13:20:00,186.84,187.32,186.75,186.88,24683.0,166.643,167.0711,166.5627,166.6787,24683.0
2020-06-12 13:25:00,186.93,187.26,186.78,186.9,11858.0,166.7233,167.0176,166.5895,166.6965,11858.0
2020-06-12 13:30:00,186.92,187.15,186.38,186.42,24419.0,166.7144,166.9195,166.2327,166.2684,24419.0
2020-06-12 13:35:00,186.45,186.62,185.93,186.22,14372.0,166.2952,166.4468,165.8314,166.09,14372.0
2020-06-12 13:40:00,186.13,186.47,185.9,186.03,15908.0,166.0098,166.313,165.8046,165.9206,15908.0
2020-06-12 13:45:00,186.02,186.1,185.48,185.65,18036.0,165.9116,165.983,165.43,165.5816,18036.0
2020-06-12 13:50:00,185.69,185.87,185.46,185.77,47917.0,165.6173,165.7779,165.4122,165.6887,47917.0
2020-06-12 13:55:00,185.85,186.38,185.45,185.57,32682.0,165.76,166.2327,165.4033,165.5103,32682.0
2020-06-12 14:00:00,185.64,186.44,185.48,186.43,40938.0,165.5727,166.2862,165.43,166.2773,40938.0
2020-06-12 14:05:00,186.45,186.45,185.72,185.98,21171.0,166.2952,166.2952,165.6441,165.876,21171.0
2020-06-12 14:10:00,186.14,186.96,186.14,186.58,30827.0,166.0187,166.75,166.0187,166.4111,30827.0
2020-06-12 14:15:00,186.7,186.91,186.37,186.43,12474.0,166.5181,166.7054,166.2238,166.2773,12474.0
2020-06-12 14:20:00,186.49,186.81,186.23,186.81,8890.0,166.3308,166.6162,166.0989,166.6162,8890.0
2020-06-12 14:25:00,186.82,187.27,186.68,187.08,15678.0,166.6252,167.0265,166.5003,166.8571,15678.0
2020-06-12 14:30:00,187.28,188.14,187.2,187.73,29884.0,167.0354,167.8025,166.9641,167.4368,29884.0
2020-06-12 14:35:00,187.84,187.88,187.34,187.5,14823.0,167.5349,167.5706,167.089,167.2317,14823.0
2020-06-12 14:40:00,187.33,187.5,186.89,187.13,15973.0,167.08,167.2317,166.6876,166.9017,15973.0
2020-06-12 14:45:00,187.03,187.68,187.02,187.22,27869.0,166.8125,167.3922,166.8035,166.9819,27869.0
2020-06-12 14:50:00,187.4,187.57,187.02,187.56,15892.0,167.1425,167.2941,166.8035,167.2852,15892.0
2020-06-12 14:55:00,187.53,187.54,186.94,187.41,13926.0,167.2584,167.2673,166.7322,167.1514,13926.0
2020-06-12 15:00:00,187.55,188.11,187.55,187.92,18108.0,167.2763,167.7757,167.2763,167.6063,18108.0
2020-06-12 15:05:00,188.01,188.5,187.86,188.07,15342.0,167.6865,168.1236,167.5527,167.74,15342.0
2020-06-12 15:10:00,188.08,188.69,188.08,188.65,11662.0,167.749,168.293,167.749,168.2573,11662.0
2020-06-12 15:15:00,188.67,188.67,187.82,188.28,19917.0,168.2752,168.2752,167.5171,167.9273,19917.0
2020-06-12 15:20:00,188.24,188.41,187.53,187.66,16198.0,167.8917,168.0433,167.2584,167.3744,16198.0
2020-06-12 15:25:00,187.64,187.92,187.36,187.74,23120.0,167.3565,167.6063,167.1068,167.4457,23120.0
2020-06-12 15:30:00,187.8,187.91,187.3,187.84,28182.0,167.4992,167.5973,167.0533,167.5349,28182.0
2020-06-12 15:35:00,187.87,188.26,187.75,188.05,39662.0,167.5617,167.9095,167.4546,167.7222,39662.0
2020-06-12 15:40:00,188.08,188.24,187.92,188.24,30662.0,167.749,167.8917,167.6063,167.8917,30662.0
2020-06-12 15:45:00,188.27,189.19,188.24,189.12,45983.0,167.9184,168.739,167.8917,168.6765,45983.0
2020-06-12 15:50:00,189.12,189.41,188.59,188.91,95973.0,168.6765,168.9352,168.2038,168.4892,95973.0
2020-06-12 15:55:00,188.95,189.63,188.88,189.01,301400.0,168.5249,169.1314,168.4625,168.5784,301400.0
2020-06-15 09:30:00,184.6,185.55,184.13,184.53,215598.0,164.6451,165.4924,164.2259,164.5827,215598.0
2020-06-15 09:35:00,184.62,185.53,184.42,185.04,60422.0,164.663,165.4746,164.4846,165.0376,60422.0
2020-06-15 09:40:00,185.07,185.35,184.65,184.9,41587.0,165.0643,165.3141,164.6897,164.9127,41587.0
2020-06-15 09:45:00,184.93,185.26,184.34,184.95,59238.0,164.9395,165.2338,164.4132,164.9573,59238.0
2020-06-15 09:50:00,185.06,185.71,184.81,185.47,50915.0,165.0554,165.6352,164.8324,165.4211,50915.0
2020-06-15 09:55:00,185.43,185.9,185.43,185.53,37899.0,165.3854,165.8046,165.3854,165.4746,37899.0
2020-06-15 10:00:00,185.61,185.81,185.13,185.71,36067.0,165.546,165.7243,165.1179,165.6352,36067.0
2020-06-15 10:05:00,185.71,186.21,185.56,185.8,32816.0,165.6352,166.0811,165.5014,165.7154,32816.0
2020-06-15 10:10:00,185.86,186.65,185.61,186.52,46684.0,165.7689,166.4735,165.546,166.3576,46684.0
2020-06-15 10:15:00,186.51,187.19,186.22,187.16,60077.0,166.3487,166.9552,166.09,166.9284,60077.0
2020-06-15 10:20:00,187.16,187.38,186.87,187.11,67519.0,166.9284,167.1246,166.6698,166.8838,67519.0
2020-06-15 10:25:00,187.11,187.52,187.11,187.36,32173.0,166.8838,167.2495,166.8838,167.1068,32173.0
2020-06-15 10:30:00,187.33,187.6,186.95,187.26,46799.0,167.08,167.3208,166.7411,167.0176,46799.0
2020-06-15 10:35:00,187.26,187.4,186.84,186.89,30662.0,167.0176,167.1425,166.643,166.6876,30662.0
2020-06-15 10:40:00,186.85,187.34,186.54,187.34,22254.0,166.6519,167.089,166.3754,167.089,22254.0
2020-06-15 10:45:00,187.39,187.72,187.31,187.31,23585.0,167.1335,167.4279,167.0622,167.0622,23585.0
2020-06-15 10:50:00,187.34,187.7,187.12,187.36,20689.0,167.089,167.41,166.8927,167.1068,20689.0
2020-06-15 10:55:00,187.34,187.53,186.89,186.9,14025.0,167.089,167.2584,166.6876,166.6965,14025.0
2020-06-15 11:00:00,186.94,187.43,186.82,187.36,16793.0,166.7322,167.1692,166.6252,167.1068,16793.0
2020-06-15 11:05:00,187.4,187.54,187.22,187.28,21830.0,167.1425,167.2673,166.9819,167.0354,21830.0
2020-06-15 11:10:00,187.39,187.62,187.08,187.55,15043.0,167.1335,167.3387,166.8571,167.2763,15043.0
2020-06-15 11:15:00,187.44,187.5,186.68,186.77,17185.0,167.1781,167.2317,166.5003,166.5806,17185.0
2020-06-15 11:20:00,186.75,186.92,186.52,186.92,14679.0,166.5627,166.7144,166.3576,166.7144,14679.0
2020-06-15 11:25:00,187.0,187.08,186.4,186.67,25108.0,166.7857,166.8571,166.2506,166.4914,25108.0
2020-06-15 11:30:00,186.62,186.94,186.31,186.33,41873.0,166.4468,166.7322,166.1703,166.1881,41873.0
2020-06-15 11:35:00,186.41,186.8,186.29,186.75,12255.0,166.2595,166.6073,166.1525,166.5627,12255.0
2020-06-15 11:40:00,186.8,186.91,186.17,186.17,12150.0,166.6073,166.7054,166.0454,166.0454,12150.0
2020-06-15 11:45:00,186.21,186.26,185.82,186.01,17864.0,166.0811,166.1257,165.7333,165.9027,17864.0
2020-06-15 11:50:00,186.0,186.24,185.69,185.85,13220.0,165.8938,166.1079,165.6173,165.76,13220.0
2020-06-15 11:55:00,185.9,186.46,185.9,186.36,19680.0,165.8046,166.3041,165.8046,166.2149,19680.0
2020-06-15 12:00:00,186.35,187.32,186.11,187.22,24513.0,166.206,167.0711,165.9919,166.9819,24513.0
2020-06-15 12:05:00,187.25,187.77,187.21,187.73,25817.0,167.0087,167.4725,166.973,167.4368,25817.0
2020-06-15 12:10:00,187.67,187.87,187.42,187.55,14313.0,167.3833,167.5617,167.1603,167.2763,14313.0
2020-06-15 12:15:00,187.55,187.87,187.42,187.75,17551.0,167.2763,167.5617,167.1603,167.4546,17551.0
2020-06-15 12:20:00,187.73,188.02,187.65,188.02,19509.0,167.4368,167.6954,167.3654,167.6954,19509.0
2020-06-15 12:25:00,188.05,188.08,187.82,187.88,12018.0,167.7222,167.749,167.5171,167.5706,12018.0
2020-06-15 12:30:00,187.82,187.82,187.23,187.23,11749.0,167.5171,167.5171,166.9908,166.9908,11749.0
2020-06-15 12:35:00,187.29,187.63,187.28,187.39,12714.0,167.0444,167.3476,167.0354,167.1335,12714.0
2020-06-15 12:40:00,187.33,187.48,187.17,187.17,19165.0,167.08,167.2138,166.9373,166.9373,19165.0
2020-06-15 12:45:00,187.19,187.6,187.0,187.34,16336.0,166.9552,167.3208,166.7857,167.089,16336.0
2020-06-15 12:50:00,187.32,187.42,187.09,187.3,24603.0,167.0711,167.1603,166.866,167.0533,24603.0
2020-06-15 12:55:00,187.25,187.28,186.9,186.95,175350.0,167.0087,167.0354,166.6965,166.7411,175350.0
2020-06-15 13:00:00,186.98,187.18,186.69,187.18,35894.0,166.7679,166.9463,166.5092,166.9463,35894.0
2020-06-15 13:05:00,187.16,187.31,187.1,187.31,23432.0,166.9284,167.0622,166.8749,167.0622,23432.0
2020-06-15 13:10:00,187.33,187.43,186.84,186.84,34420.0,167.08,167.1692,166.643,166.643,34420.0
2020-06-15 13:15:00,186.84,187.25,186.81,187.15,28445.0,166.643,167.0087,166.6162,166.9195,28445.0
2020-06-15 13:20:00,187.18,187.39,186.87,186.9,13573.0,166.9463,167.1335,166.6698,166.6965,13573.0
2020-06-15 13:25:00,186.98,187.25,186.94,187.17,15562.0,166.7679,167.0087,166.7322,166.9373,15562.0
2020-06-15 13:30:00,187.16,187.26,187.02,187.14,11275.0,166.9284,167.0176,166.8035,166.9106,11275.0
2020-06-15 13:35:00,187.09,187.35,187.08,187.31,12761.0,166.866,167.0979,166.8571,167.0622,12761.0
2020-06-15 13:40:00,187.31,187.51,187.13,187.29,24325.0,167.0622,167.2406,166.9017,167.0444,24325.0
2020-06-15 13:45:00,187.3,187.33,187.05,187.07,10170.0,167.0533,167.08,166.8303,166.8481,10170.0
2020-06-15 13:50:00,187.06,187.18,186.84,186.85,58197.0,166.8392,166.9463,166.643,166.6519,58197.0
2020-06-15 13:55:00,186.9,187.01,186.66,186.74,17533.0,166.6965,166.7946,166.4825,166.5538,17533.0
2020-06-15 14:00:00,186.77,188.58,186.77,188.38,148461.0,166.5806,168.1949,166.5806,168.0165,148461.0
2020-06-15 14:05:00,188.45,189.24,188.31,189.06,45271.0,168.079,168.7836,167.9541,168.623,45271.0
2020-06-15 14:10:00,189.08,189.47,188.91,189.36,28531.0,168.6409,168.9887,168.4892,168.8906,28531.0
2020-06-15 14:15:00,189.29,189.69,189.29,189.54,29976.0,168.8282,169.1849,168.8282,169.0511,29976.0
2020-06-15 14:20:00,189.48,189.8,189.44,189.77,16376.0,168.9976,169.283,168.9619,169.2563,16376.0
2020-06-15 14:25:00,189.76,189.92,189.59,189.78,13973.0,169.2474,169.3901,169.0957,169.2652,13973.0
2020-06-15 14:30:00,189.91,190.12,189.4,189.41,24451.0,169.3811,169.5684,168.9263,168.9352,24451.0
2020-06-15 14:35:00,189.49,189.86,189.43,189.73,15139.0,169.0065,169.3365,168.953,169.2206,15139.0
2020-06-15 14:40:00,189.8,190.01,189.46,189.5,25216.0,169.283,169.4703,168.9798,169.0155,25216.0
2020-06-15 14:45:00,189.52,189.7,189.2,189.25,28942.0,169.0333,169.1938,168.7479,168.7925,28942.0
2020-06-15 14:50:00,189.24,189.35,188.78,188.8,20909.0,168.7836,168.8817,168.3733,168.3911,20909.0
2020-06-15 14:55:00,188.8,189.18,188.79,188.93,13942.0,168.3911,168.7301,168.3822,168.5071,13942.0
2020-06-15 15:00:00,188.93,189.53,188.93,189.33,21320.0,168.5071,169.0422,168.5071,168.8638,21320.0
2020-06-15 15:05:00,189.2,189.38,189.0,189.35,17811.0,168.7479,168.9084,168.5695,168.8817,17811.0
2020-06-15 15:10:00,189.41,189.57,189.28,189.5,17222.0,168.9352,169.0779,168.8192,169.0155,17222.0
2020-06-15 15:15:00,189.45,189.55,189.2,189.31,18580.0,168.9709,169.0601,168.7479,168.846,18580.0
2020-06-15 15:20:00,189.33,189.35,188.97,189.32,21375.0,168.8638,168.8817,168.5428,168.8549,21375.0
2020-06-15 15:25:00,189.32,189.53,188.22,188.23,65518.0,168.8549,169.0422,167.8738,167.8827,65518.0
2020-06-15 15:30:00,188.25,188.32,187.49,187.82,78680.0,167.9006,167.963,167.2227,167.5171,78680.0
2020-06-15 15:35:00,187.7,188.04,187.5,187.99,41470.0,167.41,167.7133,167.2317,167.6687,41470.0
2020-06-15 15:40:00,187.93,188.33,187.56,188.33,28803.0,167.6152,167.9719,167.2852,167.9719,28803.0
2020-06-15 15:45:00,188.3,188.65,188.15,188.5,47758.0,167.9452,168.2573,167.8114,168.1236,47758.0
2020-06-15 15:50:00,188.58,189.38,188.51,189.28,78514.0,168.1949,168.9084,168.1325,168.8192,78514.0
2020-06-15 15:55:00,189.29,189.55,188.97,189.54,214725.0,168.8282,169.0601,168.5428,169.0511,214725.0
2020-06-16 09:30:00,192.0,192.5,190.01,190.55,207569.0,171.2452,171.6912,169.4703,169.952,207569.0
2020-06-16 09:35:00,190.68,191.59,190.25,191.4,99765.0,170.0679,170.8795,169.6844,170.7101,99765.0
2020-06-16 09:40:00,191.36,191.45,190.78,191.0,75558.0,170.6744,170.7547,170.1571,170.3533,75558.0
2020-06-16 09:45:00,190.95,191.74,190.95,191.19,58934.0,170.3087,171.0133,170.3087,170.5228,58934.0
2020-06-16 09:50:00,191.21,191.33,190.46,190.57,76607.0,170.5406,170.6476,169.8717,169.9698,76607.0
2020-06-16 09:55:00,190.61,192.16,190.58,192.13,72261.0,170.0055,171.3879,169.9787,171.3612,72261.0
2020-06-16 10:00:00,192.15,192.2,191.48,191.65,161840.0,171.379,171.4236,170.7814,170.9331,161840.0
2020-06-16 10:05:00,191.59,192.9,191.44,192.57,78869.0,170.8795,172.0479,170.7458,171.7536,78869.0
2020-06-16 10:10:00,192.61,192.73,192.16,192.33,37533.0,171.7893,171.8963,171.3879,171.5395,37533.0
2020-06-16 10:15:00,192.34,192.96,192.26,192.91,78337.0,171.5485,172.1014,171.4771,172.0568,78337.0
2020-06-16 10:20:00,192.9,192.94,192.14,192.5,103794.0,172.0479,172.0836,171.3701,171.6912,103794.0
2020-06-16 10:25:00,192.5,193.45,192.48,193.38,60513.0,171.6912,172.5385,171.6733,172.476,60513.0
2020-06-16 10:30:00,193.38,193.5,192.81,192.86,63373.0,172.476,172.5831,171.9677,172.0123,63373.0
2020-06-16 10:35:00,192.86,193.06,192.09,192.39,102458.0,172.0123,172.1906,171.3255,171.5931,102458.0
2020-06-16 10:40:00,192.39,192.41,191.04,191.65,87218.0,171.5931,171.6109,170.389,170.9331,87218.0
2020-06-16 10:45:00,191.64,192.09,191.21,191.98,67604.0,170.9241,171.3255,170.5406,171.2274,67604.0
2020-06-16 10:50:00,191.97,192.03,190.1,190.28,73262.0,171.2185,171.272,169.5506,169.7111,73262.0
2020-06-16 10:55:00,190.24,190.37,188.65,188.65,29904.0,169.6755,169.7914,168.2573,168.2573,29904.0
2020-06-16 11:00:00,188.71,189.23,187.51,189.23,36505.0,168.3109,168.7746,167.2406,168.7746,36505.0
2020-06-16 11:05:00,189.17,189.76,189.07,189.64,40331.0,168.7211,169.2474,168.6319,169.1403,40331.0
2020-06-16 11:10:00,189.71,189.85,189.0,189.5,33146.0,169.2028,169.3276,168.5695,169.0155,33146.0
2020-06-16 11:15:00,189.49,190.67,189.49,189.94,38513.0,169.0065,170.059,169.0065,169.4079,38513.0
2020-06-16 11:20:00,189.86,190.75,189.79,190.58,31628.0,169.3365,170.1303,169.2741,169.9787,31628.0
2020-06-16 11:25:00,190.45,190.87,190.31,190.87,31319.0,169.8628,170.2374,169.7379,170.2374,31319.0
2020-06-16 11:30:00,190.99,191.21,190.46,190.78,38062.0,170.3444,170.5406,169.8717,170.1571,38062.0
2020-06-16 11:35:00,190.83,191.01,190.15,190.41,30700.0,170.2017,170.3622,169.5952,169.8271,30700.0
2020-06-16 11:40:00,190.36,190.59,190.16,190.53,25290.0,169.7825,169.9876,169.6041,169.9341,25290.0
2020-06-16 11:45:00,190.63,190.97,190.46,190.94,24398.0,170.0233,170.3266,169.8717,170.2998,24398.0
2020-06-16 11:50:00,191.0,191.15,190.5,190.55,53037.0,170.3533,170.4871,169.9074,169.952,53037.0
2020-06-16 11:55:00,190.54,190.61,189.96,190.1,57806.0,169.943,170.0055,169.4257,169.5506,57806.0
2020-06-16 12:00:00,190.12,190.15,189.45,189.69,35369.0,169.5684,169.5952,168.9709,169.1849,35369.0
2020-06-16 12:05:00,189.71,189.94,189.54,189.75,55200.0,169.2028,169.4079,169.0511,169.2384,55200.0
2020-06-16 12:10:00,189.77,190.03,189.64,189.98,30754.0,169.2563,169.4882,169.1403,169.4436,30754.0
2020-06-16 12:15:00,190.02,190.19,189.61,189.98,20745.0,169.4793,169.6309,169.1136,169.4436,20745.0
2020-06-16 12:20:00,190.03,190.1,189.72,189.83,23875.0,169.4882,169.5506,169.2117,169.3098,23875.0
2020-06-16 12:25:00,189.87,190.16,189.71,190.08,22113.0,169.3455,169.6041,169.2028,169.5328,22113.0
2020-06-16 12:30:00,190.1,190.52,189.97,190.45,64383.0,169.5506,169.9252,169.4347,169.8628,64383.0
2020-06-16 12:35:00,190.41,191.02,190.4,190.94,20470.0,169.8271,170.3712,169.8182,170.2998,20470.0
2020-06-16 12:40:00,190.92,191.17,190.81,191.07,18940.0,170.282,170.5049,170.1839,170.4157,18940.0
2020-06-16 12:45:00,191.1,191.15,190.6,190.68,17053.0,170.4425,170.4871,169.9966,170.0679,17053.0
2020-06-16 12:50:00,190.73,190.79,190.64,190.67,18496.0,170.1125,170.166,170.0322,170.059,18496.0
2020-06-16 12:55:00,190.66,190.66,190.42,190.47,22253.0,170.0501,170.0501,169.836,169.8806,22253.0
2020-06-16 13:00:00,190.52,190.87,190.52,190.59,25723.0,169.9252,170.2374,169.9252,169.9876,25723.0
2020-06-16 13:05:00,190.51,190.64,190.28,190.53,17681.0,169.9163,170.0322,169.7111,169.9341,17681.0
2020-06-16 13:10:00,190.55,190.65,190.2,190.3,16950.0,169.952,170.0412,169.6398,169.729,16950.0
2020-06-16 13:15:00,190.33,190.65,190.32,190.62,15772.0,169.7557,170.0412,169.7468,170.0144,15772.0
2020-06-16 13:20:00,190.58,190.65,190.28,190.54,16002.0,169.9787,170.0412,169.7111,169.943,16002.0
2020-06-16 13:25:00,190.41,190.54,190.3,190.31,9922.0,169.8271,169.943,169.729,169.7379,9922.0
2020-06-16 13:30:00,190.3,190.44,190.13,190.13,24336.0,169.729,169.8539,169.5774,169.5774,24336.0
2020-06-16 13:35:00,190.11,190.22,189.95,190.15,19652.0,169.5595,169.6576,169.4168,169.5952,19652.0
2020-06-16 13:40:00,190.19,190.55,190.19,190.27,16264.0,169.6309,169.952,169.6309,169.7022,16264.0
2020-06-16 13:45:00,190.26,190.3,190.02,190.07,19628.0,169.6933,169.729,169.4793,169.5238,19628.0
2020-06-16 13:50:00,190.12,190.36,189.72,189.73,26224.0,169.5684,169.7825,169.2117,169.2206,26224.0
2020-06-16 13:55:00,189.69,189.94,189.5,189.91,16695.0,169.1849,169.4079,169.0155,169.3811,16695.0
2020-06-16 14:00:00,189.86,190.52,189.86,190.52,19364.0,169.3365,169.9252,169.3365,169.9252,19364.0
2020-06-16 14:05:00,190.49,190.76,190.28,190.66,16764.0,169.8984,170.1393,169.7111,170.0501,16764.0
2020-06-16 14:10:00,190.77,191.04,190.61,190.9,22908.0,170.1482,170.389,170.0055,170.2641,22908.0
2020-06-16 14:15:00,190.91,191.19,190.8,191.02,24812.0,170.273,170.5228,170.1749,170.3712,24812.0
2020-06-16 14:20:00,191.03,191.11,190.05,190.45,27084.0,170.3801,170.4514,169.506,169.8628,27084.0
2020-06-16 14:25:00,190.36,190.74,190.2,190.55,19734.0,169.7825,170.1214,169.6398,169.952,19734.0
2020-06-16 14:30:00,190.72,191.13,190.61,190.68,34692.0,170.1036,170.4693,170.0055,170.0679,34692.0
2020-06-16 14:35:00,190.55,190.77,190.45,190.5,17436.0,169.952,170.1482,169.8628,169.9074,17436.0
2020-06-16 14:40:00,190.58,190.64,190.12,190.25,19235.0,169.9787,170.0322,169.5684,169.6844,19235.0
2020-06-16 14:45:00,190.28,190.4,190.06,190.34,17328.0,169.7111,169.8182,169.5149,169.7647,17328.0
2020-06-16 14:50:00,190.29,190.42,190.03,190.33,17226.0,169.7201,169.836,169.4882,169.7557,17226.0
2020-06-16 14:55:00,190.39,190.55,190.18,190.4,13309.0,169.8093,169.952,169.622,169.8182,13309.0
2020-06-16 15:00:00,190.38,190.49,189.99,190.17,21255.0,169.8003,169.8984,169.4525,169.613,21255.0
2020-06-16 15:05:00,190.17,190.24,189.54,189.62,31140.0,169.613,169.6755,169.0511,169.1225,31140.0
2020-06-16 15:10:00,189.59,189.91,189.57,189.8,29034.0,169.0957,169.3811,169.0779,169.283,29034.0
2020-06-16 15:15:00,189.76,189.79,189.1,189.22,43223.0,169.2474,169.2741,168.6587,168.7657,43223.0
2020-06-16 15:20:00,189.23,189.75,189.23,189.74,35098.0,168.7746,169.2384,168.7746,169.2295,35098.0
2020-06-16 15:25:00,189.75,190.02,189.69,189.74,20377.0,169.2384,169.4793,169.1849,169.2295,20377.0
2020-06-16 15:30:00,189.74,190.36,189.61,190.22,66884.0,169.2295,169.7825,169.1136,169.6576,66884.0
2020-06-16 15:35:00,190.2,190.2,189.84,189.99,47160.0,169.6398,169.6398,169.3187,169.4525,47160.0
2020-06-16 15:40:00,189.99,190.4,189.76,189.93,44672.0,169.4525,169.8182,169.2474,169.399,44672.0
2020-06-16 15:45:00,189.91,190.11,189.63,189.87,46029.0,169.3811,169.5595,169.1314,169.3455,46029.0
2020-06-16 15:50:00,189.8,190.12,189.26,189.6,95645.0,169.283,169.5684,168.8014,169.1047,95645.0
2020-06-16 15:55:00,189.61,190.48,189.25,190.44,267918.0,169.1136,169.8895,168.7925,169.8539,267918.0
2020-06-17 09:30:00,191.92,191.92,191.25,191.8,109776.0,171.1739,171.1739,170.5763,171.0668,109776.0
2020-06-17 09:35:00,191.92,192.37,191.31,191.47,35114.0,171.1739,171.5752,170.6298,170.7725,35114.0
2020-06-17 09:40:00,191.52,192.3,191.25,192.24,42323.0,170.8171,171.5128,170.5763,171.4593,42323.0
2020-06-17 09:45:00,192.26,192.8,191.96,192.74,27193.0,171.4771,171.9587,171.2095,171.9052,27193.0
2020-06-17 09:50:00,192.74,192.82,192.33,192.49,57728.0,171.9052,171.9766,171.5395,171.6823,57728.0
2020-06-17 09:55:00,192.51,192.53,191.6,192.05,43959.0,171.7001,171.7179,170.8885,171.2898,43959.0
2020-06-17 10:00:00,192.03,192.06,191.53,191.58,23267.0,171.272,171.2987,170.826,170.8706,23267.0
2020-06-17 10:05:00,191.57,192.46,191.5,192.37,24167.0,170.8617,171.6555,170.7993,171.5752,24167.0
2020-06-17 10:10:00,192.32,192.48,192.18,192.32,14201.0,171.5306,171.6733,171.4058,171.5306,14201.0
2020-06-17 10:15:00,192.34,192.76,191.57,191.72,29700.0,171.5485,171.9231,170.8617,170.9955,29700.0
2020-06-17 10:20:00,191.68,192.06,191.49,191.49,12644.0,170.9598,171.2987,170.7903,170.7903,12644.0
2020-06-17 10:25:00,191.59,191.84,191.17,191.32,19972.0,170.8795,171.1025,170.5049,170.6387,19972.0
2020-06-17 10:30:00,191.25,191.54,191.02,191.49,18596.0,170.5763,170.8349,170.3712,170.7903,18596.0
2020-06-17 10:35:00,191.42,191.84,191.17,191.75,44082.0,170.7279,171.1025,170.5049,171.0222,44082.0
2020-06-17 10:40:00,191.82,191.86,191.54,191.75,17173.0,171.0847,171.1204,170.8349,171.0222,17173.0
2020-06-17 10:45:00,191.81,191.81,191.58,191.7,10801.0,171.0758,171.0758,170.8706,170.9776,10801.0
2020-06-17 10:50:00,191.66,192.2,191.6,192.03,18838.0,170.942,171.4236,170.8885,171.272,18838.0
2020-06-17 10:55:00,192.05,192.41,192.05,192.21,21285.0,171.2898,171.6109,171.2898,171.4325,21285.0
2020-06-17 11:00:00,192.2,192.22,191.74,191.89,18138.0,171.4236,171.4414,171.0133,171.1471,18138.0
2020-06-17 11:05:00,191.88,192.18,191.71,191.92,17009.0,171.1382,171.4058,170.9866,171.1739,17009.0
2020-06-17 11:10:00,191.93,192.04,191.57,191.66,15670.0,171.1828,171.2809,170.8617,170.942,15670.0
2020-06-17 11:15:00,191.61,191.62,191.1,191.28,32768.0,170.8974,170.9063,170.4425,170.603,32768.0
2020-06-17 11:20:00,191.28,191.28,190.68,190.78,34843.0,170.603,170.603,170.0679,170.1571,34843.0
2020-06-17 11:25:00,190.78,190.99,190.71,190.99,15461.0,170.1571,170.3444,170.0947,170.3444,15461.0
2020-06-17 11:30:00,190.99,191.03,190.81,190.89,22285.0,170.3444,170.3801,170.1839,170.2552,22285.0
2020-06-17 11:35:00,190.9,191.51,190.9,191.48,23825.0,170.2641,170.8082,170.2641,170.7814,23825.0
2020-06-17 11:40:00,191.48,191.88,191.46,191.73,16882.0,170.7814,171.1382,170.7636,171.0044,16882.0
2020-06-17 11:45:00,191.79,191.93,191.52,191.59,17278.0,171.0579,171.1828,170.8171,170.8795,17278.0
2020-06-17 11:50:00,191.61,191.63,191.31,191.31,13097.0,170.8974,170.9152,170.6298,170.6298,13097.0
2020-06-17 11:55:00,191.34,191.71,191.34,191.67,13515.0,170.6566,170.9866,170.6566,170.9509,13515.0
2020-06-17 12:00:00,191.68,191.74,191.43,191.72,19316.0,170.9598,171.0133,170.7368,170.9955,19316.0
2020-06-17 12:05:00,191.76,192.1,191.67,191.95,23810.0,171.0312,171.3344,170.9509,171.2006,23810.0
2020-06-17 12:10:00,191.94,192.12,191.88,192.04,22108.0,171.1917,171.3522,171.1382,171.2809,22108.0
2020-06-17 12:15:00,192.05,192.2,191.76,191.8,13539.0,171.2898,171.4236,171.0312,171.0668,13539.0
2020-06-17 12:20:00,191.76,191.88,191.5,191.72,29034.0,171.0312,171.1382,170.7993,170.9955,29034.0
2020-06-17 12:25:00,191.73,191.8,191.59,191.59,17381.0,171.0044,171.0668,170.8795,170.8795,17381.0
2020-06-17 12:30:00,191.59,192.19,191.58,192.07,27210.0,170.8795,171.4147,170.8706,171.3077,27210.0
2020-06-17 12:35:00,192.04,192.2,192.03,192.16,20958.0,171.2809,171.4236,171.272,171.3879,20958.0
2020-06-17 12:40:00,192.17,192.27,191.95,192.19,18818.0,171.3968,171.486,171.2006,171.4147,18818.0
2020-06-17 12:45:00,192.22,192.28,192.0,192.16,14184.0,171.4414,171.495,171.2452,171.3879,14184.0
2020-06-17 12:50:00,192.14,192.18,192.07,192.13,10552.0,171.3701,171.4058,171.3077,171.3612,10552.0
2020-06-17 12:55:00,192.14,192.24,192.0,192.24,7895.0,171.3701,171.4593,171.2452,171.4593,7895.0
2020-06-17 13:00:00,192.24,192.57,192.2,192.51,19804.0,171.4593,171.7536,171.4236,171.7001,19804.0
2020-06-17 13:05:00,192.53,192.88,192.5,192.65,29976.0,171.7179,172.0301,171.6912,171.825,29976.0
2020-06-17 13:10:00,192.65,192.71,192.48,192.66,25962.0,171.825,171.8785,171.6733,171.8339,25962.0
2020-06-17 13:15:00,192.68,192.72,192.52,192.64,8677.0,171.8517,171.8874,171.709,171.816,8677.0
2020-06-17 13:20:00,192.67,192.75,192.61,192.69,16298.0,171.8428,171.9141,171.7893,171.8606,16298.0
2020-06-17 13:25:00,192.69,192.8,192.59,192.69,15814.0,171.8606,171.9587,171.7714,171.8606,15814.0
2020-06-17 13:30:00,192.67,192.87,192.67,192.82,10813.0,171.8428,172.0212,171.8428,171.9766,10813.0
2020-06-17 13:35:00,192.82,192.85,192.72,192.85,11678.0,171.9766,172.0033,171.8874,172.0033,11678.0
2020-06-17 13:40:00,192.84,192.85,192.63,192.63,12547.0,171.9944,172.0033,171.8071,171.8071,12547.0
2020-06-17 13:45:00,192.61,192.61,192.39,192.47,17471.0,171.7893,171.7893,171.5931,171.6644,17471.0
2020-06-17 13:50:00,192.49,192.61,192.38,192.52,18094.0,171.6823,171.7893,171.5841,171.709,18094.0
2020-06-17 13:55:00,192.52,192.61,192.38,192.38,11440.0,171.709,171.7893,171.5841,171.5841,11440.0
2020-06-17 14:00:00,192.38,192.38,192.0,192.08,23193.0,171.5841,171.5841,171.2452,171.3166,23193.0
2020-06-17 14:05:00,192.08,192.25,192.07,192.22,9187.0,171.3166,171.4682,171.3077,171.4414,9187.0
2020-06-17 14:10:00,192.21,192.37,192.16,192.25,12666.0,171.4325,171.5752,171.3879,171.4682,12666.0
2020-06-17 14:15:00,192.18,192.24,191.88,191.89,17447.0,171.4058,171.4593,171.1382,171.1471,17447.0
2020-06-17 14:20:00,191.94,192.08,191.9,192.03,12162.0,171.1917,171.3166,171.156,171.272,12162.0
2020-06-17 14:25:00,192.0,192.21,191.85,192.04,16417.0,171.2452,171.4325,171.1114,171.2809,16417.0
2020-06-17 14:30:00,192.09,192.15,191.91,192.03,12326.0,171.3255,171.379,171.1649,171.272,12326.0
2020-06-17 14:35:00,192.06,192.13,191.87,192.1,8591.0,171.2987,171.3612,171.1293,171.3344,8591.0
2020-06-17 14:40:00,192.11,192.49,192.1,192.22,39197.0,171.3433,171.6823,171.3344,171.4414,39197.0
2020-06-17 14:45:00,192.25,192.42,192.15,192.37,8829.0,171.4682,171.6198,171.379,171.5752,8829.0
2020-06-17 14:50:00,192.32,192.55,192.25,192.31,16049.0,171.5306,171.7358,171.4682,171.5217,16049.0
2020-06-17 14:55:00,192.32,192.37,191.97,192.0,21172.0,171.5306,171.5752,171.2185,171.2452,21172.0
2020-06-17 15:00:00,191.99,191.99,191.64,191.81,20977.0,171.2363,171.2363,170.9241,171.0758,20977.0
2020-06-17 15:05:00,191.81,191.9,191.64,191.82,9233.0,171.0758,171.156,170.9241,171.0847,9233.0
2020-06-17 15:10:00,191.83,191.84,191.54,191.74,17051.0,171.0936,171.1025,170.8349,171.0133,17051.0
2020-06-17 15:15:00,191.75,191.89,191.37,191.44,14677.0,171.0222,171.1471,170.6833,170.7458,14677.0
2020-06-17 15:20:00,191.43,191.5,191.12,191.21,23495.0,170.7368,170.7993,170.4603,170.5406,23495.0
2020-06-17 15:25:00,191.21,191.27,190.72,190.79,40032.0,170.5406,170.5941,170.1036,170.166,40032.0
2020-06-17 15:30:00,190.79,191.16,190.61,191.14,34446.0,170.166,170.496,170.0055,170.4782,34446.0
2020-06-17 15:35:00,191.11,191.34,190.93,191.12,31383.0,170.4514,170.6566,170.2909,170.4603,31383.0
2020-06-17 15:40:00,191.09,191.12,190.42,190.65,32439.0,170.4336,170.4603,169.836,170.0412,32439.0
2020-06-17 15:45:00,190.69,190.96,190.59,190.62,37292.0,170.0768,170.3176,169.9876,170.0144,37292.0
2020-06-17 15:50:00,190.62,191.09,190.54,190.93,63118.0,170.0144,170.4336,169.943,170.2909,63118.0
2020-06-17 15:55:00,190.92,191.17,190.77,190.8,109658.0,170.282,170.5049,170.1482,170.1749,109658.0
2020-06-18 09:30:00,190.01,190.12,188.34,188.74,112813.0,169.4703,169.5684,167.9809,168.3376,112813.0
2020-06-18 09:35:00,188.6,189.41,188.21,189.36,44309.0,168.2128,168.9352,167.8649,168.8906,44309.0
2020-06-18 09:40:00,189.26,189.35,188.87,189.34,32101.0,168.8014,168.8817,168.4536,168.8728,32101.0
2020-06-18 09:45:00,189.34,189.55,189.06,189.47,36192.0,168.8728,169.0601,168.623,168.9887,36192.0
2020-06-18 09:50:00,189.45,189.52,188.8,188.92,29755.0,168.9709,169.0333,168.3911,168.4982,29755.0
2020-06-18 09:55:00,188.93,189.09,188.77,188.84,29311.0,168.5071,168.6498,168.3644,168.4268,29311.0
2020-06-18 10:00:00,188.89,189.08,188.61,188.67,31072.0,168.4714,168.6409,168.2217,168.2752,31072.0
2020-06-18 10:05:00,188.72,189.29,188.71,189.28,27583.0,168.3198,168.8282,168.3109,168.8192,27583.0
2020-06-18 10:10:00,189.25,189.26,188.72,188.9,19124.0,168.7925,168.8014,168.3198,168.4803,19124.0
2020-06-18 10:15:00,188.89,188.95,188.34,188.55,44771.0,168.4714,168.5249,167.9809,168.1682,44771.0
2020-06-18 10:20:00,188.53,188.63,188.19,188.21,55039.0,168.1503,168.2395,167.8471,167.8649,55039.0
2020-06-18 10:25:00,188.22,188.55,188.15,188.29,30284.0,167.8738,168.1682,167.8114,167.9363,30284.0
2020-06-18 10:30:00,188.31,188.54,187.89,188.37,27007.0,167.9541,168.1592,167.5795,168.0076,27007.0
2020-06-18 10:35:00,188.41,188.97,188.38,188.78,36260.0,168.0433,168.5428,168.0165,168.3733,36260.0
2020-06-18 10:40:00,188.75,188.92,188.52,188.56,25418.0,168.3465,168.4982,168.1414,168.1771,25418.0
2020-06-18 10:45:00,188.51,188.91,188.48,188.88,18718.0,168.1325,168.4892,168.1057,168.4625,18718.0
2020-06-18 10:50:00,188.91,188.92,188.35,188.55,23299.0,168.4892,168.4982,167.9898,168.1682,23299.0
2020-06-18 10:55:00,188.49,189.14,188.49,189.14,19975.0,168.1146,168.6944,168.1146,168.6944,19975.0
2020-06-18 11:00:00,189.14,189.33,189.12,189.32,22440.0,168.6944,168.8638,168.6765,168.8549,22440.0
2020-06-18 11:05:00,189.28,189.28,188.89,188.93,15029.0,168.8192,168.8192,168.4714,168.5071,15029.0
2020-06-18 11:10:00,188.98,189.11,188.76,189.11,11048.0,168.5517,168.6676,168.3555,168.6676,11048.0
2020-06-18 11:15:00,189.14,189.31,189.12,189.18,11592.0,168.6944,168.846,168.6765,168.7301,11592.0
2020-06-18 11:20:00,189.19,189.22,189.01,189.06,25319.0,168.739,168.7657,168.5784,168.623,25319.0
2020-06-18 11:25:00,189.03,189.23,188.95,189.12,16000.0,168.5963,168.7746,168.5249,168.6765,16000.0
2020-06-18 11:30:00,189.12,189.29,188.94,188.95,15615.0,168.6765,168.8282,168.516,168.5249,15615.0
2020-06-18 11:35:00,188.97,189.09,188.64,189.08,40838.0,168.5428,168.6498,168.2484,168.6409,40838.0
2020-06-18 11:40:00,189.04,189.36,188.95,189.03,26665.0,168.6052,168.8906,168.5249,168.5963,26665.0
2020-06-18 11:45:00,189.01,189.16,188.96,189.08,10229.0,168.5784,168.7122,168.5338,168.6409,10229.0
2020-06-18 11:50:00,189.09,189.09,188.68,188.82,12169.0,168.6498,168.6498,168.2841,168.409,12169.0
2020-06-18 11:55:00,188.83,188.93,188.68,188.81,10656.0,168.4179,168.5071,168.2841,168.4001,10656.0
2020-06-18 12:00:00,188.86,188.93,188.6,188.7,11247.0,168.4446,168.5071,168.2128,168.3019,11247.0
2020-06-18 12:05:00,188.73,189.05,188.7,189.01,17160.0,168.3287,168.6141,168.3019,168.5784,17160.0
2020-06-18 12:10:00,188.97,189.02,188.86,188.99,11954.0,168.5428,168.5874,168.4446,168.5606,11954.0
2020-06-18 12:15:00,189.0,189.12,188.92,189.1,6723.0,168.5695,168.6765,168.4982,168.6587,6723.0
2020-06-18 12:20:00,189.09,189.53,189.09,189.49,19059.0,168.6498,169.0422,168.6498,169.0065,19059.0
2020-06-18 12:25:00,189.49,189.65,189.41,189.55,10332.0,169.0065,169.1492,168.9352,169.0601,10332.0
2020-06-18 12:30:00,189.52,189.62,189.48,189.55,11238.0,169.0333,169.1225,168.9976,169.0601,11238.0
2020-06-18 12:35:00,189.56,189.73,189.52,189.64,11212.0,169.069,169.2206,169.0333,169.1403,11212.0
2020-06-18 12:40:00,189.65,189.8,189.57,189.66,6605.0,169.1492,169.283,169.0779,169.1582,6605.0
2020-06-18 12:45:00,189.63,189.9,189.62,189.82,11418.0,169.1314,169.3722,169.1225,169.3009,11418.0
2020-06-18 12:50:00,189.77,190.13,189.66,190.06,19475.0,169.2563,169.5774,169.1582,169.5149,19475.0
2020-06-18 12:55:00,190.06,190.07,189.9,190.04,26905.0,169.5149,169.5238,169.3722,169.4971,26905.0
2020-06-18 13:00:00,190.05,190.28,189.98,190.07,10090.0,169.506,169.7111,169.4436,169.5238,10090.0
2020-06-18 13:05:00,190.09,190.21,189.98,190.21,9137.0,169.5417,169.6487,169.4436,169.6487,9137.0
2020-06-18 13:10:00,190.26,190.3,190.12,190.28,9365.0,169.6933,169.729,169.5684,169.7111,9365.0
2020-06-18 13:15:00,190.29,190.43,190.07,190.43,15518.0,169.7201,169.8449,169.5238,169.8449,15518.0
2020-06-18 13:20:00,190.44,190.44,190.2,190.24,11583.0,169.8539,169.8539,169.6398,169.6755,11583.0
2020-06-18 13:25:00,190.22,190.45,190.16,190.39,16706.0,169.6576,169.8628,169.6041,169.8093,16706.0
2020-06-18 13:30:00,190.38,190.61,190.36,190.61,13442.0,169.8003,170.0055,169.7825,170.0055,13442.0
2020-06-18 13:35:00,190.62,190.74,190.54,190.74,10799.0,170.0144,170.1214,169.943,170.1214,10799.0
2020-06-18 13:40:00,190.72,190.72,190.52,190.56,9572.0,170.1036,170.1036,169.9252,169.9609,9572.0
2020-06-18 13:45:00,190.56,190.59,190.37,190.44,8386.0,169.9609,169.9876,169.7914,169.8539,8386.0
2020-06-18 13:50:00,190.45,190.5,190.34,190.4,11442.0,169.8628,169.9074,169.7647,169.8182,11442.0
2020-06-18 13:55:00,190.44,190.49,190.27,190.47,12060.0,169.8539,169.8984,169.7022,169.8806,12060.0
2020-06-18 14:00:00,190.49,190.51,190.1,190.14,21148.0,169.8984,169.9163,169.5506,169.5863,21148.0
2020-06-18 14:05:00,190.15,190.19,189.87,189.97,17812.0,169.5952,169.6309,169.3455,169.4347,17812.0
2020-06-18 14:10:00,189.97,190.18,189.95,190.16,10717.0,169.4347,169.622,169.4168,169.6041,10717.0
2020-06-18 14:15:00,190.13,190.16,189.98,190.15,21921.0,169.5774,169.6041,169.4436,169.5952,21921.0
2020-06-18 14:20:00,190.12,190.24,190.04,190.17,23057.0,169.5684,169.6755,169.4971,169.613,23057.0
2020-06-18 14:25:00,190.17,190.34,190.06,190.15,13384.0,169.613,169.7647,169.5149,169.5952,13384.0
2020-06-18 14:30:00,190.18,190.44,189.93,190.07,20493.0,169.622,169.8539,169.399,169.5238,20493.0
2020-06-18 14:35:00,190.02,190.22,189.95,190.04,16545.0,169.4793,169.6576,169.4168,169.4971,16545.0
2020-06-18 14:40:00,190.06,190.14,189.87,189.92,13366.0,169.5149,169.5863,169.3455,169.3901,13366.0
2020-06-18 14:45:00,189.95,189.98,189.81,189.83,13395.0,169.4168,169.4436,169.292,169.3098,13395.0
2020-06-18 14:50:00,189.85,190.05,189.85,189.89,28000.0,169.3276,169.506,169.3276,169.3633,28000.0
2020-06-18 14:55:00,189.87,189.92,189.3,189.37,23721.0,169.3455,169.3901,168.8371,168.8995,23721.0
2020-06-18 15:00:00,189.39,189.41,189.1,189.19,22409.0,168.9174,168.9352,168.6587,168.739,22409.0
2020-06-18 15:05:00,189.15,189.47,189.09,189.43,27161.0,168.7033,168.9887,168.6498,168.953,27161.0
2020-06-18 15:10:00,189.4,189.44,189.29,189.35,28250.0,168.9263,168.9619,168.8282,168.8817,28250.0
2020-06-18 15:15:00,189.37,189.79,189.37,189.76,30059.0,168.8995,169.2741,168.8995,169.2474,30059.0
2020-06-18 15:20:00,189.76,189.76,189.53,189.62,34334.0,169.2474,169.2474,169.0422,169.1225,34334.0
2020-06-18 15:25:00,189.6,189.65,189.5,189.6,27613.0,169.1047,169.1492,169.0155,169.1047,27613.0
2020-06-18 15:30:00,189.58,189.86,189.49,189.53,61266.0,169.0868,169.3365,169.0065,169.0422,61266.0
2020-06-18 15:35:00,189.54,189.68,189.51,189.53,33722.0,169.0511,169.176,169.0244,169.0422,33722.0
2020-06-18 15:40:00,189.54,189.56,189.25,189.3,34051.0,169.0511,169.069,168.7925,168.8371,34051.0
2020-06-18 15:45:00,189.3,189.38,189.03,189.2,39731.0,168.8371,168.9084,168.5963,168.7479,39731.0
2020-06-18 15:50:00,189.24,189.47,189.02,189.45,66040.0,168.7836,168.9887,168.5874,168.9709,66040.0
2020-06-18 15:55:00,189.44,189.71,189.15,189.47,178237.0,168.9619,169.2028,168.7033,168.9887,178237.0
2020-06-19 09:30:00,192.29,192.36,191.27,191.53,840079.0,171.5039,171.5663,170.5941,170.826,840079.0
2020-06-19 09:35:00,191.58,191.86,191.43,191.78,32971.0,170.8706,171.1204,170.7368,171.049,32971.0
2020-06-19 09:40:00,191.88,191.95,190.77,190.77,24957.0,171.1382,171.2006,170.1482,170.1482,24957.0
2020-06-19 09:45:00,190.74,191.14,190.72,191.14,29046.0,170.1214,170.4782,170.1036,170.4782,29046.0
2020-06-19 09:50:00,191.12,191.12,190.67,190.8,24718.0,170.4603,170.4603,170.059,170.1749,24718.0
2020-06-19 09:55:00,190.76,190.86,190.04,190.2,26918.0,170.1393,170.2285,169.4971,169.6398,26918.0
2020-06-19 10:00:00,190.18,190.44,190.01,190.25,21029.0,169.622,169.8539,169.4703,169.6844,21029.0
2020-06-19 10:05:00,190.25,190.32,189.95,190.02,19743.0,169.6844,169.7468,169.4168,169.4793,19743.0
2020-06-19 10:10:00,190.05,190.05,189.66,189.92,25897.0,169.506,169.506,169.1582,169.3901,25897.0
2020-06-19 10:15:00,189.94,190.05,189.65,189.95,27097.0,169.4079,169.506,169.1492,169.4168,27097.0
2020-06-19 10:20:00,189.96,190.14,189.78,190.1,37797.0,169.4257,169.5863,169.2652,169.5506,37797.0
2020-06-19 10:25:00,190.1,190.13,189.86,189.89,13915.0,169.5506,169.5774,169.3365,169.3633,13915.0
2020-06-19 10:30:00,189.93,189.93,189.54,189.64,23542.0,169.399,169.399,169.0511,169.1403,23542.0
2020-06-19 10:35:00,189.66,189.83,189.62,189.72,21252.0,169.1582,169.3098,169.1225,169.2117,21252.0
2020-06-19 10:40:00,189.69,189.81,189.47,189.56,16208.0,169.1849,169.292,168.9887,169.069,16208.0
2020-06-19 10:45:00,189.58,189.91,189.5,189.84,21129.0,169.0868,169.3811,169.0155,169.3187,21129.0
2020-06-19 10:50:00,189.87,189.92,189.64,189.92,13801.0,169.3455,169.3901,169.1403,169.3901,13801.0
2020-06-19 10:55:00,189.9,189.9,189.67,189.76,22424.0,169.3722,169.3722,169.1671,169.2474,22424.0
2020-06-19 11:00:00,189.75,189.92,189.7,189.92,11307.0,169.2384,169.3901,169.1938,169.3901,11307.0
2020-06-19 11:05:00,189.88,190.06,189.85,189.96,21264.0,169.3544,169.5149,169.3276,169.4257,21264.0
2020-06-19 11:10:00,189.96,190.14,189.87,189.92,13795.0,169.4257,169.5863,169.3455,169.3901,13795.0
2020-06-19 11:15:00,189.89,190.22,189.76,189.76,36061.0,169.3633,169.6576,169.2474,169.2474,36061.0
2020-06-19 11:20:00,189.71,190.13,189.45,189.99,31693.0,169.2028,169.5774,168.9709,169.4525,31693.0
2020-06-19 11:25:00,189.96,190.22,189.93,190.03,26421.0,169.4257,169.6576,169.399,169.4882,26421.0
2020-06-19 11:30:00,189.99,190.14,189.71,189.79,16758.0,169.4525,169.5863,169.2028,169.2741,16758.0
2020-06-19 11:35:00,189.78,190.0,189.71,189.85,16517.0,169.2652,169.4614,169.2028,169.3276,16517.0
2020-06-19 11:40:00,189.89,190.01,189.51,189.51,12964.0,169.3633,169.4703,169.0244,169.0244,12964.0
2020-06-19 11:45:00,189.53,190.0,189.5,189.97,17466.0,169.0422,169.4614,169.0155,169.4347,17466.0
2020-06-19 11:50:00,189.96,190.14,189.92,190.11,9436.0,169.4257,169.5863,169.3901,169.5595,9436.0
2020-06-19 11:55:00,190.1,190.11,189.8,189.94,9927.0,169.5506,169.5595,169.283,169.4079,9927.0
2020-06-19 12:00:00,189.96,189.96,189.65,189.65,8042.0,169.4257,169.4257,169.1492,169.1492,8042.0
2020-06-19 12:05:00,189.63,189.65,189.33,189.54,15177.0,169.1314,169.1492,168.8638,169.0511,15177.0
2020-06-19 12:10:00,189.55,189.75,188.98,188.98,19671.0,169.0601,169.2384,168.5517,168.5517,19671.0
2020-06-19 12:15:00,188.97,189.08,187.6,187.7,60606.0,168.5428,168.6409,167.3208,167.41,60606.0
2020-06-19 12:20:00,187.66,188.3,187.37,187.58,32303.0,167.3744,167.9452,167.1157,167.303,32303.0
2020-06-19 12:25:00,187.58,188.11,187.55,188.11,14195.0,167.303,167.7757,167.2763,167.7757,14195.0
2020-06-19 12:30:00,188.02,188.28,187.85,187.86,16930.0,167.6954,167.9273,167.5438,167.5527,16930.0
2020-06-19 12:35:00,187.85,187.96,187.45,187.47,26608.0,167.5438,167.6419,167.1871,167.2049,26608.0
2020-06-19 12:40:00,187.46,187.74,187.12,187.66,21207.0,167.196,167.4457,166.8927,167.3744,21207.0
2020-06-19 12:45:00,187.62,187.88,187.34,187.88,16978.0,167.3387,167.5706,167.089,167.5706,16978.0
2020-06-19 12:50:00,187.88,188.06,187.86,187.87,11536.0,167.5706,167.7311,167.5527,167.5617,11536.0
2020-06-19 12:55:00,187.87,188.41,187.86,188.41,16541.0,167.5617,168.0433,167.5527,168.0433,16541.0
2020-06-19 13:00:00,188.37,188.4,188.03,188.06,7290.0,168.0076,168.0344,167.7044,167.7311,7290.0
2020-06-19 13:05:00,188.09,188.14,187.98,187.99,4670.0,167.7579,167.8025,167.6598,167.6687,4670.0
2020-06-19 13:10:00,188.0,188.23,188.0,188.11,13911.0,167.6776,167.8827,167.6776,167.7757,13911.0
2020-06-19 13:15:00,188.12,188.12,187.77,187.87,13012.0,167.7846,167.7846,167.4725,167.5617,13012.0
2020-06-19 13:20:00,187.88,187.89,187.4,187.4,12823.0,167.5706,167.5795,167.1425,167.1425,12823.0
2020-06-19 13:25:00,187.42,187.61,187.39,187.43,15703.0,167.1603,167.3298,167.1335,167.1692,15703.0
2020-06-19 13:30:00,187.42,187.45,187.22,187.24,17150.0,167.1603,167.1871,166.9819,166.9998,17150.0
2020-06-19 13:35:00,187.24,187.73,187.23,187.71,23655.0,166.9998,167.4368,166.9908,167.419,23655.0
2020-06-19 13:40:00,187.68,187.83,187.61,187.68,21418.0,167.3922,167.526,167.3298,167.3922,21418.0
2020-06-19 13:45:00,187.71,187.8,187.32,187.42,18180.0,167.419,167.4992,167.0711,167.1603,18180.0
2020-06-19 13:50:00,187.44,187.58,187.32,187.39,16619.0,167.1781,167.303,167.0711,167.1335,16619.0
2020-06-19 13:55:00,187.5,187.64,187.02,187.03,29237.0,167.2317,167.3565,166.8035,166.8125,29237.0
2020-06-19 14:00:00,187.05,187.62,187.05,187.46,33188.0,166.8303,167.3387,166.8303,167.196,33188.0
2020-06-19 14:05:00,187.43,187.52,186.86,187.33,51352.0,167.1692,167.2495,166.6608,167.08,51352.0
2020-06-19 14:10:00,187.29,187.47,187.06,187.2,17216.0,167.0444,167.2049,166.8392,166.9641,17216.0
2020-06-19 14:15:00,187.24,187.53,186.92,186.97,27984.0,166.9998,167.2584,166.7144,166.759,27984.0
2020-06-19 14:20:00,186.99,187.42,186.87,187.33,18970.0,166.7768,167.1603,166.6698,167.08,18970.0
2020-06-19 14:25:00,187.37,187.37,186.85,187.0,16562.0,167.1157,167.1157,166.6519,166.7857,16562.0
2020-06-19 14:30:00,187.02,187.57,186.84,187.45,33880.0,166.8035,167.2941,166.643,167.1871,33880.0
2020-06-19 14:35:00,187.43,187.89,187.43,187.8,13599.0,167.1692,167.5795,167.1692,167.4992,13599.0
2020-06-19 14:40:00,187.85,187.95,187.58,187.93,13716.0,167.5438,167.633,167.303,167.6152,13716.0
2020-06-19 14:45:00,187.92,188.24,187.9,188.03,13325.0,167.6063,167.8917,167.5884,167.7044,13325.0
2020-06-19 14:50:00,188.11,188.36,187.9,188.3,21611.0,167.7757,167.9987,167.5884,167.9452,21611.0
2020-06-19 14:55:00,188.29,188.67,188.25,188.53,23438.0,167.9363,168.2752,167.9006,168.1503,23438.0
2020-06-19 15:00:00,188.53,188.69,188.42,188.63,17626.0,168.1503,168.293,168.0522,168.2395,17626.0
2020-06-19 15:05:00,188.62,188.65,188.39,188.44,23562.0,168.2306,168.2573,168.0255,168.07,23562.0
2020-06-19 15:10:00,188.47,188.9,188.24,188.78,28281.0,168.0968,168.4803,167.8917,168.3733,28281.0
2020-06-19 15:15:00,188.83,189.16,188.83,189.14,25300.0,168.4179,168.7122,168.4179,168.6944,25300.0
2020-06-19 15:20:00,189.11,189.24,188.96,189.22,16433.0,168.6676,168.7836,168.5338,168.7657,16433.0
2020-06-19 15:25:00,189.23,189.37,188.78,188.78,23181.0,168.7746,168.8995,168.3733,168.3733,23181.0
2020-06-19 15:30:00,188.78,188.96,188.62,188.91,16101.0,168.3733,168.5338,168.2306,168.4892,16101.0
2020-06-19 15:35:00,188.86,188.86,188.33,188.33,27501.0,168.4446,168.4446,167.9719,167.9719,27501.0
2020-06-19 15:40:00,188.32,188.59,188.24,188.58,29498.0,167.963,168.2038,167.8917,168.1949,29498.0
2020-06-19 15:45:00,188.57,188.72,188.03,188.04,75554.0,168.186,168.3198,167.7044,167.7133,75554.0
2020-06-19 15:50:00,188.05,188.06,187.36,187.57,154067.0,167.7222,167.7311,167.1068,167.2941,154067.0
2020-06-19 15:55:00,187.56,187.56,186.53,186.54,362869.0,167.2852,167.2852,166.3665,166.3754,362869.0
2020-06-22 09:30:00,186.0,186.68,185.29,185.93,87526.0,165.8938,166.5003,165.2606,165.8314,87526.0
2020-06-22 09:35:00,186.1,186.11,185.25,185.36,41959.0,165.983,165.9919,165.2249,165.323,41959.0
2020-06-22 09:40:00,185.32,185.82,184.89,185.66,66663.0,165.2873,165.7333,164.9038,165.5906,66663.0
2020-06-22 09:45:00,185.66,186.77,185.52,186.21,42045.0,165.5906,166.5806,165.4657,166.0811,42045.0
2020-06-22 09:50:00,186.18,186.36,185.87,186.11,37472.0,166.0543,166.2149,165.7779,165.9919,37472.0
2020-06-22 09:55:00,186.12,186.45,185.99,186.28,27268.0,166.0008,166.2952,165.8849,166.1435,27268.0
2020-06-22 10:00:00,186.25,186.77,186.15,186.73,28968.0,166.1168,166.5806,166.0276,166.5449,28968.0
2020-06-22 10:05:00,186.67,186.85,186.46,186.63,34408.0,166.4914,166.6519,166.3041,166.4557,34408.0
2020-06-22 10:10:00,186.59,186.86,186.57,186.77,33441.0,166.42,166.6608,166.4022,166.5806,33441.0
2020-06-22 10:15:00,186.8,186.9,186.42,186.47,38692.0,166.6073,166.6965,166.2684,166.313,38692.0
2020-06-22 10:20:00,186.56,186.74,186.45,186.67,21745.0,166.3933,166.5538,166.2952,166.4914,21745.0
2020-06-22 10:25:00,186.67,187.0,186.67,186.76,18348.0,166.4914,166.7857,166.4914,166.5717,18348.0
2020-06-22 10:30:00,186.77,186.86,186.52,186.74,17819.0,166.5806,166.6608,166.3576,166.5538,17819.0
2020-06-22 10:35:00,186.75,186.88,186.64,186.77,26321.0,166.5627,166.6787,166.4646,166.5806,26321.0
2020-06-22 10:40:00,186.78,187.0,186.65,186.76,33826.0,166.5895,166.7857,166.4735,166.5717,33826.0
2020-06-22 10:45:00,186.82,186.98,186.65,186.67,22627.0,166.6252,166.7679,166.4735,166.4914,22627.0
2020-06-22 10:50:00,186.69,186.71,186.35,186.45,27922.0,166.5092,166.5271,166.206,166.2952,27922.0
2020-06-22 10:55:00,186.45,186.54,185.83,185.92,26907.0,166.2952,166.3754,165.7422,165.8225,26907.0
2020-06-22 11:00:00,185.86,186.38,185.69,186.24,28934.0,165.7689,166.2327,165.6173,166.1079,28934.0
2020-06-22 11:05:00,186.29,186.51,186.22,186.38,14869.0,166.1525,166.3487,166.09,166.2327,14869.0
2020-06-22 11:10:00,186.33,186.51,186.22,186.51,13670.0,166.1881,166.3487,166.09,166.3487,13670.0
2020-06-22 11:15:00,186.53,186.77,186.53,186.74,13747.0,166.3665,166.5806,166.3665,166.5538,13747.0
2020-06-22 11:20:00,186.72,187.0,186.6,186.97,27530.0,166.536,166.7857,166.4289,166.759,27530.0
2020-06-22 11:25:00,186.93,186.95,186.61,186.68,18824.0,166.7233,166.7411,166.4379,166.5003,18824.0
2020-06-22 11:30:00,186.69,186.75,186.49,186.74,16126.0,166.5092,166.5627,166.3308,166.5538,16126.0
2020-06-22 11:35:00,186.7,187.0,186.63,187.0,13276.0,166.5181,166.7857,166.4557,166.7857,13276.0
2020-06-22 11:40:00,187.0,187.02,186.7,186.75,17500.0,166.7857,166.8035,166.5181,166.5627,17500.0
2020-06-22 11:45:00,186.77,186.91,186.63,186.91,15741.0,166.5806,166.7054,166.4557,166.7054,15741.0
2020-06-22 11:50:00,186.99,187.0,186.53,186.53,17577.0,166.7768,166.7857,166.3665,166.3665,17577.0
2020-06-22 11:55:00,186.57,186.85,186.57,186.72,8687.0,166.4022,166.6519,166.4022,166.536,8687.0
2020-06-22 12:00:00,186.7,187.02,186.64,186.98,36329.0,166.5181,166.8035,166.4646,166.7679,36329.0
2020-06-22 12:05:00,186.99,187.02,186.86,187.02,28851.0,166.7768,166.8035,166.6608,166.8035,28851.0
2020-06-22 12:10:00,186.9,187.11,186.87,187.05,23957.0,166.6965,166.8838,166.6698,166.8303,23957.0
2020-06-22 12:15:00,187.03,187.35,187.02,187.09,22380.0,166.8125,167.0979,166.8035,166.866,22380.0
2020-06-22 12:20:00,187.06,187.14,186.96,187.07,13719.0,166.8392,166.9106,166.75,166.8481,13719.0
2020-06-22 12:25:00,187.04,187.1,186.85,186.94,18444.0,166.8214,166.8749,166.6519,166.7322,18444.0
2020-06-22 12:30:00,186.96,187.14,186.9,186.98,26208.0,166.75,166.9106,166.6965,166.7679,26208.0
2020-06-22 12:35:00,186.99,187.22,186.97,187.01,20070.0,166.7768,166.9819,166.759,166.7946,20070.0
2020-06-22 12:40:00,187.0,187.31,186.99,187.3,14760.0,166.7857,167.0622,166.7768,167.0533,14760.0
2020-06-22 12:45:00,187.3,187.42,187.24,187.36,19969.0,167.0533,167.1603,166.9998,167.1068,19969.0
2020-06-22 12:50:00,187.36,187.55,187.34,187.38,15160.0,167.1068,167.2763,167.089,167.1246,15160.0
2020-06-22 12:55:00,187.4,187.41,187.18,187.27,10915.0,167.1425,167.1514,166.9463,167.0265,10915.0
2020-06-22 13:00:00,187.25,187.46,187.21,187.3,11703.0,167.0087,167.196,166.973,167.0533,11703.0
2020-06-22 13:05:00,187.34,187.34,187.07,187.2,11616.0,167.089,167.089,166.8481,166.9641,11616.0
2020-06-22 13:10:00,187.21,187.21,187.0,187.1,13706.0,166.973,166.973,166.7857,166.8749,13706.0
2020-06-22 13:15:00,187.1,187.19,186.95,187.0,10969.0,166.8749,166.9552,166.7411,166.7857,10969.0
2020-06-22 13:20:00,187.05,187.2,186.99,187.2,14807.0,166.8303,166.9641,166.7768,166.9641,14807.0
2020-06-22 13:25:00,187.23,187.3,187.06,187.2,16275.0,166.9908,167.0533,166.8392,166.9641,16275.0
2020-06-22 13:30:00,187.21,187.31,187.13,187.27,9794.0,166.973,167.0622,166.9017,167.0265,9794.0
2020-06-22 13:35:00,187.28,187.28,187.01,187.03,19307.0,167.0354,167.0354,166.7946,166.8125,19307.0
2020-06-22 13:40:00,187.03,187.11,186.93,187.06,10101.0,166.8125,166.8838,166.7233,166.8392,10101.0
2020-06-22 13:45:00,187.09,187.43,187.09,187.43,27451.0,166.866,167.1692,166.866,167.1692,27451.0
2020-06-22 13:50:00,187.38,187.57,187.31,187.49,40338.0,167.1246,167.2941,167.0622,167.2227,40338.0
2020-06-22 13:55:00,187.5,187.6,187.32,187.49,42254.0,167.2317,167.3208,167.0711,167.2227,42254.0
2020-06-22 14:00:00,187.44,187.52,187.14,187.3,80473.0,167.1781,167.2495,166.9106,167.0533,80473.0
2020-06-22 14:05:00,187.35,187.45,187.15,187.2,13884.0,167.0979,167.1871,166.9195,166.9641,13884.0
2020-06-22 14:10:00,187.19,187.28,186.91,186.94,61441.0,166.9552,167.0354,166.7054,166.7322,61441.0
2020-06-22 14:15:00,186.99,187.11,186.82,186.82,15571.0,166.7768,166.8838,166.6252,166.6252,15571.0
2020-06-22 14:20:00,186.82,187.2,186.77,187.19,17180.0,166.6252,166.9641,166.5806,166.9552,17180.0
2020-06-22 14:25:00,187.18,187.35,187.15,187.25,23087.0,166.9463,167.0979,166.9195,167.0087,23087.0
2020-06-22 14:30:00,187.26,187.34,187.21,187.24,20191.0,167.0176,167.089,166.973,166.9998,20191.0
2020-06-22 14:35:00,187.26,187.34,187.11,187.26,10497.0,167.0176,167.089,166.8838,167.0176,10497.0
2020-06-22 14:40:00,187.28,187.35,187.16,187.27,14678.0,167.0354,167.0979,166.9284,167.0265,14678.0
2020-06-22 14:45:00,187.31,187.48,187.2,187.48,13381.0,167.0622,167.2138,166.9641,167.2138,13381.0
2020-06-22 14:50:00,187.48,187.56,187.33,187.42,17165.0,167.2138,167.2852,167.08,167.1603,17165.0
2020-06-22 14:55:00,187.42,187.74,187.41,187.69,15777.0,167.1603,167.4457,167.1514,167.4011,15777.0
2020-06-22 15:00:00,187.68,187.68,187.43,187.53,13870.0,167.3922,167.3922,167.1692,167.2584,13870.0
2020-06-22 15:05:00,187.53,187.55,187.39,187.52,10690.0,167.2584,167.2763,167.1335,167.2495,10690.0
2020-06-22 15:10:00,187.53,187.77,187.25,187.31,21095.0,167.2584,167.4725,167.0087,167.0622,21095.0
2020-06-22 15:15:00,187.32,187.38,186.96,187.21,28807.0,167.0711,167.1246,166.75,166.973,28807.0
2020-06-22 15:20:00,187.18,187.23,186.82,186.89,30568.0,166.9463,166.9908,166.6252,166.6876,30568.0
2020-06-22 15:25:00,186.91,186.97,186.76,186.8,18794.0,166.7054,166.759,166.5717,166.6073,18794.0
2020-06-22 15:30:00,186.85,187.15,186.84,187.08,27587.0,166.6519,166.9195,166.643,166.8571,27587.0
2020-06-22 15:35:00,187.1,187.1,186.91,187.01,21673.0,166.8749,166.8749,166.7054,166.7946,21673.0
2020-06-22 15:40:00,187.06,187.29,186.99,187.27,25152.0,166.8392,167.0444,166.7768,167.0265,25152.0
2020-06-22 15:45:00,187.26,187.39,186.95,186.95,33189.0,167.0176,167.1335,166.7411,166.7411,33189.0
2020-06-22 15:50:00,187.03,187.39,187.03,187.37,52513.0,166.8125,167.1335,166.8125,167.1157,52513.0
2020-06-22 15:55:00,187.37,187.6,187.24,187.47,94913.0,167.1157,167.3208,166.9998,167.2049,94913.0
2020-06-23 09:30:00,189.5,189.55,188.51,188.8,66582.0,169.0155,169.0601,168.1325,168.3911,66582.0
2020-06-23 09:35:00,188.73,189.31,188.34,189.31,33189.0,168.3287,168.846,167.9809,168.846,33189.0
2020-06-23 09:40:00,189.3,189.73,189.23,189.38,29118.0,168.8371,169.2206,168.7746,168.9084,29118.0
2020-06-23 09:45:00,189.36,189.36,188.67,188.75,33334.0,168.8906,168.8906,168.2752,168.3465,33334.0
2020-06-23 09:50:00,188.77,188.83,188.38,188.67,34195.0,168.3644,168.4179,168.0165,168.2752,34195.0
2020-06-23 09:55:00,188.7,188.97,188.47,188.81,20144.0,168.3019,168.5428,168.0968,168.4001,20144.0
2020-06-23 10:00:00,188.77,188.83,188.42,188.77,15460.0,168.3644,168.4179,168.0522,168.3644,15460.0
2020-06-23 10:05:00,188.73,188.81,188.49,188.74,11271.0,168.3287,168.4001,168.1146,168.3376,11271.0
2020-06-23 10:10:00,188.85,188.92,188.55,188.91,24507.0,168.4357,168.4982,168.1682,168.4892,24507.0
2020-06-23 10:15:00,188.96,189.22,188.87,188.88,28761.0,168.5338,168.7657,168.4536,168.4625,28761.0
2020-06-23 10:20:00,188.87,188.93,188.75,188.76,15199.0,168.4536,168.5071,168.3465,168.3555,15199.0
2020-06-23 10:25:00,188.8,188.8,188.46,188.52,26329.0,168.3911,168.3911,168.0879,168.1414,26329.0
2020-06-23 10:30:00,188.53,188.61,188.14,188.22,24964.0,168.1503,168.2217,167.8025,167.8738,24964.0
2020-06-23 10:35:00,188.21,188.23,187.84,187.86,17893.0,167.8649,167.8827,167.5349,167.5527,17893.0
2020-06-23 10:40:00,187.81,187.96,187.41,187.45,21909.0,167.5081,167.6419,167.1514,167.1871,21909.0
2020-06-23 10:45:00,187.5,187.77,187.2,187.73,41776.0,167.2317,167.4725,166.9641,167.4368,41776.0
2020-06-23 10:50:00,187.74,187.89,187.55,187.56,25794.0,167.4457,167.5795,167.2763,167.2852,25794.0
2020-06-23 10:55:00,187.53,187.95,187.46,187.95,16560.0,167.2584,167.633,167.196,167.633,16560.0
2020-06-23 11:00:00,187.95,188.25,187.78,188.17,31373.0,167.633,167.9006,167.4814,167.8292,31373.0
2020-06-23 11:05:00,188.12,188.22,188.06,188.09,17754.0,167.7846,167.8738,167.7311,167.7579,17754.0
2020-06-23 11:10:00,188.11,188.26,188.1,188.11,11780.0,167.7757,167.9095,167.7668,167.7757,11780.0
2020-06-23 11:15:00,188.1,188.27,187.89,187.93,17011.0,167.7668,167.9184,167.5795,167.6152,17011.0
2020-06-23 11:20:00,187.94,188.27,187.88,188.27,18245.0,167.6241,167.9184,167.5706,167.9184,18245.0
2020-06-23 11:25:00,188.27,188.31,188.07,188.16,15353.0,167.9184,167.9541,167.74,167.8203,15353.0
2020-06-23 11:30:00,188.19,188.19,188.06,188.09,13786.0,167.8471,167.8471,167.7311,167.7579,13786.0
2020-06-23 11:35:00,188.04,188.05,187.82,187.87,12818.0,167.7133,167.7222,167.5171,167.5617,12818.0
2020-06-23 11:40:00,187.86,188.11,187.86,188.03,11248.0,167.5527,167.7757,167.5527,167.7044,11248.0
2020-06-23 11:45:00,188.02,188.02,187.84,187.87,9790.0,167.6954,167.6954,167.5349,167.5617,9790.0
2020-06-23 11:50:00,187.84,187.95,187.76,187.93,19528.0,167.5349,167.633,167.4636,167.6152,19528.0
2020-06-23 11:55:00,187.95,188.3,187.94,188.3,14660.0,167.633,167.9452,167.6241,167.9452,14660.0
2020-06-23 12:00:00,188.34,188.44,188.27,188.44,11009.0,167.9809,168.07,167.9184,168.07,11009.0
2020-06-23 12:05:00,188.46,188.62,188.11,188.11,15462.0,168.0879,168.2306,167.7757,167.7757,15462.0
2020-06-23 12:10:00,188.13,188.35,188.06,188.22,8370.0,167.7936,167.9898,167.7311,167.8738,8370.0
2020-06-23 12:15:00,188.21,188.51,188.08,188.49,9531.0,167.8649,168.1325,167.749,168.1146,9531.0
2020-06-23 12:20:00,188.5,188.5,188.04,188.39,132382.0,168.1236,168.1236,167.7133,168.0255,132382.0
2020-06-23 12:25:00,188.38,188.59,188.37,188.42,26355.0,168.0165,168.2038,168.0076,168.0522,26355.0
2020-06-23 12:30:00,188.42,188.57,188.37,188.48,9042.0,168.0522,168.186,168.0076,168.1057,9042.0
2020-06-23 12:35:00,188.45,188.61,188.39,188.49,17543.0,168.079,168.2217,168.0255,168.1146,17543.0
2020-06-23 12:40:00,188.5,188.55,188.28,188.32,7224.0,168.1236,168.1682,167.9273,167.963,7224.0
2020-06-23 12:45:00,188.33,188.55,188.27,188.53,6181.0,167.9719,168.1682,167.9184,168.1503,6181.0
2020-06-23 12:50:00,188.51,188.51,188.35,188.35,6305.0,168.1325,168.1325,167.9898,167.9898,6305.0
2020-06-23 12:55:00,188.4,188.45,188.32,188.34,9648.0,168.0344,168.079,167.963,167.9809,9648.0
2020-06-23 13:00:00,188.35,188.42,188.31,188.37,7690.0,167.9898,168.0522,167.9541,168.0076,7690.0
2020-06-23 13:05:00,188.35,188.37,188.25,188.33,7423.0,167.9898,168.0076,167.9006,167.9719,7423.0
2020-06-23 13:10:00,188.34,188.36,188.26,188.29,6544.0,167.9809,167.9987,167.9095,167.9363,6544.0
2020-06-23 13:15:00,188.27,188.32,188.1,188.23,12767.0,167.9184,167.963,167.7668,167.8827,12767.0
2020-06-23 13:20:00,188.25,188.45,188.25,188.42,7786.0,167.9006,168.079,167.9006,168.0522,7786.0
2020-06-23 13:25:00,188.42,188.43,188.1,188.23,10710.0,168.0522,168.0611,167.7668,167.8827,10710.0
2020-06-23 13:30:00,188.24,188.33,188.13,188.33,10313.0,167.8917,167.9719,167.7936,167.9719,10313.0
2020-06-23 13:35:00,188.31,188.5,188.29,188.5,5888.0,167.9541,168.1236,167.9363,168.1236,5888.0
2020-06-23 13:40:00,188.5,188.54,188.41,188.43,8612.0,168.1236,168.1592,168.0433,168.0611,8612.0
2020-06-23 13:45:00,188.53,188.62,188.45,188.54,5718.0,168.1503,168.2306,168.079,168.1592,5718.0
2020-06-23 13:50:00,188.53,188.63,188.24,188.47,14847.0,168.1503,168.2395,167.8917,168.0968,14847.0
2020-06-23 13:55:00,188.5,188.54,188.35,188.44,6247.0,168.1236,168.1592,167.9898,168.07,6247.0
2020-06-23 14:00:00,188.41,188.41,187.89,188.12,13932.0,168.0433,168.0433,167.5795,167.7846,13932.0
2020-06-23 14:05:00,188.13,188.14,187.96,188.11,8067.0,167.7936,167.8025,167.6419,167.7757,8067.0
2020-06-23 14:10:00,188.13,188.13,187.92,187.93,13554.0,167.7936,167.7936,167.6063,167.6152,13554.0
2020-06-23 14:15:00,187.99,188.06,187.83,187.91,10413.0,167.6687,167.7311,167.526,167.5973,10413.0
2020-06-23 14:20:00,187.91,187.97,187.83,187.88,16997.0,167.5973,167.6509,167.526,167.5706,16997.0
2020-06-23 14:25:00,187.89,187.98,187.84,187.98,9938.0,167.5795,167.6598,167.5349,167.6598,9938.0
2020-06-23 14:30:00,188.0,188.12,188.0,188.09,9051.0,167.6776,167.7846,167.6776,167.7579,9051.0
2020-06-23 14:35:00,188.11,188.21,188.11,188.17,6128.0,167.7757,167.8649,167.7757,167.8292,6128.0
2020-06-23 14:40:00,188.15,188.24,188.01,188.21,13277.0,167.8114,167.8917,167.6865,167.8649,13277.0
2020-06-23 14:45:00,188.13,188.14,187.8,187.82,9596.0,167.7936,167.8025,167.4992,167.5171,9596.0
2020-06-23 14:50:00,187.82,187.85,187.7,187.83,11792.0,167.5171,167.5438,167.41,167.526,11792.0
2020-06-23 14:55:00,187.87,187.87,187.54,187.81,38423.0,167.5617,167.5617,167.2673,167.5081,38423.0
2020-06-23 15:00:00,187.77,187.77,187.51,187.55,15040.0,167.4725,167.4725,167.2406,167.2763,15040.0
2020-06-23 15:05:00,187.55,187.55,187.29,187.39,24636.0,167.2763,167.2763,167.0444,167.1335,24636.0
2020-06-23 15:10:00,187.41,187.51,187.2,187.4,26876.0,167.1514,167.2406,166.9641,167.1425,26876.0
2020-06-23 15:15:00,187.43,187.68,187.38,187.49,20534.0,167.1692,167.3922,167.1246,167.2227,20534.0
2020-06-23 15:20:00,187.46,187.46,187.1,187.15,29552.0,167.196,167.196,166.8749,166.9195,29552.0
2020-06-23 15:25:00,187.14,187.27,187.07,187.14,24289.0,166.9106,167.0265,166.8481,166.9106,24289.0
2020-06-23 15:30:00,187.12,187.26,186.72,186.97,39821.0,166.8927,167.0176,166.536,166.759,39821.0
2020-06-23 15:35:00,186.96,187.08,186.88,186.88,32976.0,166.75,166.8571,166.6787,166.6787,32976.0
2020-06-23 15:40:00,186.88,186.9,186.54,186.63,55419.0,166.6787,166.6965,166.3754,166.4557,55419.0
2020-06-23 15:45:00,186.64,186.84,186.5,186.82,62052.0,166.4646,166.643,166.3398,166.6252,62052.0
2020-06-23 15:50:00,186.73,186.81,186.32,186.69,93105.0,166.5449,166.6162,166.1792,166.5092,93105.0
2020-06-23 15:55:00,186.66,186.71,186.4,186.71,175028.0,166.4825,166.5271,166.2506,166.5271,175028.0
2020-06-24 09:30:00,184.96,185.38,184.6,184.88,134033.0,164.9662,165.3408,164.6451,164.8949,134033.0
2020-06-24 09:35:00,184.96,185.71,184.89,185.63,47131.0,164.9662,165.6352,164.9038,165.5638,47131.0
2020-06-24 09:40:00,185.65,185.66,185.01,185.08,32293.0,165.5816,165.5906,165.0108,165.0733,32293.0
2020-06-24 09:45:00,185.11,185.35,184.74,184.74,76057.0,165.1,165.3141,164.77,164.77,76057.0
2020-06-24 09:50:00,184.76,185.09,184.63,184.78,38764.0,164.7878,165.0822,164.6719,164.8057,38764.0
2020-06-24 09:55:00,184.78,184.82,184.21,184.26,37087.0,164.8057,164.8414,164.2973,164.3419,37087.0
2020-06-24 10:00:00,184.21,184.38,183.53,183.56,83461.0,164.2973,164.4489,163.6908,163.7176,83461.0
2020-06-24 10:05:00,183.56,184.04,183.56,183.7,38800.0,163.7176,164.1457,163.7176,163.8424,38800.0
2020-06-24 10:10:00,183.7,184.09,183.42,184.05,51852.0,163.8424,164.1903,163.5927,164.1546,51852.0
2020-06-24 10:15:00,184.09,184.09,183.56,183.7,48877.0,164.1903,164.1903,163.7176,163.8424,48877.0
2020-06-24 10:20:00,183.7,184.02,183.63,184.0,41278.0,163.8424,164.1278,163.78,164.11,41278.0
2020-06-24 10:25:00,184.0,184.09,183.56,183.56,24603.0,164.11,164.1903,163.7176,163.7176,24603.0
2020-06-24 10:30:00,183.56,183.61,183.28,183.31,48666.0,163.7176,163.7622,163.4678,163.4946,48666.0
2020-06-24 10:35:00,183.33,183.66,183.12,183.18,61240.0,163.5124,163.8068,163.3251,163.3786,61240.0
2020-06-24 10:40:00,183.2,183.59,183.16,183.59,29063.0,163.3965,163.7443,163.3608,163.7443,29063.0
2020-06-24 10:45:00,183.63,183.64,183.37,183.48,19749.0,163.78,163.7889,163.5481,163.6462,19749.0
2020-06-24 10:50:00,183.46,183.66,183.26,183.31,25176.0,163.6284,163.8068,163.45,163.4946,25176.0
2020-06-24 10:55:00,183.38,183.52,183.23,183.25,24550.0,163.557,163.6819,163.4232,163.4411,24550.0
2020-06-24 11:00:00,183.21,183.3,183.01,183.17,32699.0,163.4054,163.4857,163.227,163.3697,32699.0
2020-06-24 11:05:00,183.16,183.39,182.7,182.7,50796.0,163.3608,163.5659,162.9505,162.9505,50796.0
2020-06-24 11:10:00,182.74,183.02,182.69,182.7,24281.0,162.9862,163.2359,162.9416,162.9505,24281.0
2020-06-24 11:15:00,182.7,182.81,182.56,182.79,59136.0,162.9505,163.0486,162.8257,163.0308,59136.0
2020-06-24 11:20:00,182.77,182.92,182.7,182.92,47543.0,163.013,163.1467,162.9505,163.1467,47543.0
2020-06-24 11:25:00,182.97,183.19,182.73,182.88,28410.0,163.1913,163.3876,162.9773,163.1111,28410.0
2020-06-24 11:30:00,182.83,182.91,182.3,182.43,27821.0,163.0665,163.1378,162.5938,162.7097,27821.0
2020-06-24 11:35:00,182.44,182.59,182.13,182.14,20214.0,162.7186,162.8524,162.4421,162.4511,20214.0
2020-06-24 11:40:00,182.16,182.25,181.53,181.57,39135.0,162.4689,162.5492,161.907,161.9427,39135.0
2020-06-24 11:45:00,181.58,182.0,181.48,181.6,42999.0,161.9516,162.3262,161.8624,161.9694,42999.0
2020-06-24 11:50:00,181.65,181.7,181.34,181.56,20047.0,162.014,162.0586,161.7375,161.9338,20047.0
2020-06-24 11:55:00,181.54,182.25,181.49,182.25,25368.0,161.9159,162.5492,161.8713,162.5492,25368.0
2020-06-24 12:00:00,182.19,182.66,181.87,182.66,120152.0,162.4957,162.9149,162.2102,162.9149,120152.0
2020-06-24 12:05:00,182.69,183.07,182.56,182.84,142738.0,162.9416,163.2805,162.8257,163.0754,142738.0
2020-06-24 12:10:00,182.88,183.12,182.66,183.05,22019.0,163.1111,163.3251,162.9149,163.2627,22019.0
2020-06-24 12:15:00,183.03,183.54,183.03,183.5,27042.0,163.2449,163.6997,163.2449,163.6641,27042.0
2020-06-24 12:20:00,183.48,183.66,183.22,183.52,24074.0,163.6462,163.8068,163.4143,163.6819,24074.0
2020-06-24 12:25:00,183.51,183.61,183.09,183.5,34388.0,163.673,163.7622,163.2984,163.6641,34388.0
2020-06-24 12:30:00,183.52,183.56,183.26,183.42,24687.0,163.6819,163.7176,163.45,163.5927,24687.0
2020-06-24 12:35:00,183.42,183.43,183.07,183.27,12513.0,163.5927,163.6016,163.2805,163.4589,12513.0
2020-06-24 12:40:00,183.32,184.09,183.25,183.93,15834.0,163.5035,164.1903,163.4411,164.0476,15834.0
2020-06-24 12:45:00,183.9,184.11,183.89,183.96,16600.0,164.0208,164.2081,164.0119,164.0743,16600.0
2020-06-24 12:50:00,183.91,184.25,183.82,184.16,16667.0,164.0297,164.333,163.9495,164.2527,16667.0
2020-06-24 12:55:00,184.19,184.48,184.19,184.48,15738.0,164.2795,164.5381,164.2795,164.5381,15738.0
2020-06-24 13:00:00,184.43,184.66,184.36,184.38,23470.0,164.4935,164.6987,164.4311,164.4489,23470.0
2020-06-24 13:05:00,184.4,184.58,184.02,184.13,29118.0,164.4668,164.6273,164.1278,164.2259,29118.0
2020-06-24 13:10:00,184.24,184.34,183.97,184.0,28874.0,164.3241,164.4132,164.0832,164.11,28874.0
2020-06-24 13:15:00,183.97,184.36,183.91,184.13,13472.0,164.0832,164.4311,164.0297,164.2259,13472.0
2020-06-24 13:20:00,184.02,184.06,183.58,183.58,17346.0,164.1278,164.1635,163.7354,163.7354,17346.0
2020-06-24 13:25:00,183.68,183.7,183.22,183.3,18819.0,163.8246,163.8424,163.4143,163.4857,18819.0
2020-06-24 13:30:00,183.25,183.32,183.03,183.09,17816.0,163.4411,163.5035,163.2449,163.2984,17816.0
2020-06-24 13:35:00,183.06,183.19,182.86,182.89,16551.0,163.2716,163.3876,163.0932,163.12,16551.0
2020-06-24 13:40:00,182.9,183.06,182.79,182.9,10556.0,163.1289,163.2716,163.0308,163.1289,10556.0
2020-06-24 13:45:00,182.91,183.11,182.62,183.11,14443.0,163.1378,163.3162,162.8792,163.3162,14443.0
2020-06-24 13:50:00,183.02,183.22,182.84,183.12,12207.0,163.2359,163.4143,163.0754,163.3251,12207.0
2020-06-24 13:55:00,183.06,183.12,182.83,183.02,12517.0,163.2716,163.3251,163.0665,163.2359,12517.0
2020-06-24 14:00:00,183.05,183.2,182.53,182.79,17441.0,163.2627,163.3965,162.7989,163.0308,17441.0
2020-06-24 14:05:00,182.8,183.53,182.77,183.52,13768.0,163.0397,163.6908,163.013,163.6819,13768.0
2020-06-24 14:10:00,183.5,183.55,183.06,183.24,26789.0,163.6641,163.7086,163.2716,163.4322,26789.0
2020-06-24 14:15:00,183.3,183.65,183.3,183.52,18383.0,163.4857,163.7978,163.4857,163.6819,18383.0
2020-06-24 14:20:00,183.59,183.75,183.58,183.75,25522.0,163.7443,163.887,163.7354,163.887,25522.0
2020-06-24 14:25:00,183.72,184.06,183.68,183.88,18859.0,163.8603,164.1635,163.8246,164.003,18859.0
2020-06-24 14:30:00,183.82,184.04,183.6,184.0,22284.0,163.9495,164.1457,163.7532,164.11,22284.0
2020-06-24 14:35:00,183.99,184.01,183.67,183.96,40430.0,164.1011,164.1189,163.8157,164.0743,40430.0
2020-06-24 14:40:00,183.93,184.21,183.87,183.93,25627.0,164.0476,164.2973,163.9941,164.0476,25627.0
2020-06-24 14:45:00,183.87,184.44,183.83,184.32,34437.0,163.9941,164.5024,163.9584,164.3954,34437.0
2020-06-24 14:50:00,184.32,184.42,183.92,184.17,31895.0,164.3954,164.4846,164.0386,164.2616,31895.0
2020-06-24 14:55:00,184.29,184.55,184.13,184.19,31067.0,164.3687,164.6005,164.2259,164.2795,31067.0
2020-06-24 15:00:00,184.27,184.71,184.27,184.66,20943.0,164.3508,164.7433,164.3508,164.6987,20943.0
2020-06-24 15:05:00,184.66,184.66,184.36,184.42,23053.0,164.6987,164.6987,164.4311,164.4846,23053.0
2020-06-24 15:10:00,184.45,184.91,184.13,184.89,30615.0,164.5114,164.9216,164.2259,164.9038,30615.0
2020-06-24 15:15:00,184.86,185.11,184.6,185.01,23670.0,164.877,165.1,164.6451,165.0108,23670.0
2020-06-24 15:20:00,185.04,185.16,184.78,184.78,24217.0,165.0376,165.1446,164.8057,164.8057,24217.0
2020-06-24 15:25:00,184.83,184.95,184.48,184.53,20194.0,164.8503,164.9573,164.5381,164.5827,20194.0
2020-06-24 15:30:00,184.54,184.69,184.28,184.62,26972.0,164.5916,164.7254,164.3597,164.663,26972.0
2020-06-24 15:35:00,184.57,184.71,184.35,184.49,28536.0,164.6184,164.7433,164.4222,164.547,28536.0
2020-06-24 15:40:00,184.51,184.96,184.47,184.94,43014.0,164.5649,164.9662,164.5292,164.9484,43014.0
2020-06-24 15:45:00,184.98,185.01,184.45,184.54,57401.0,164.9841,165.0108,164.5114,164.5916,57401.0
2020-06-24 15:50:00,184.48,184.49,184.04,184.28,63643.0,164.5381,164.547,164.1457,164.3597,63643.0
2020-06-24 15:55:00,184.3,184.67,184.07,184.38,110231.0,164.3776,164.7076,164.1724,164.4489,110231.0
2020-06-25 09:30:00,183.51,184.08,183.21,183.54,89942.0,163.673,164.1814,163.4054,163.6997,89942.0
2020-06-25 09:35:00,183.51,183.51,182.25,182.25,47123.0,163.673,163.673,162.5492,162.5492,47123.0
2020-06-25 09:40:00,182.28,182.28,181.19,181.24,44842.0,162.5759,162.5759,161.6038,161.6484,44842.0
2020-06-25 09:45:00,181.25,181.46,180.69,180.72,36998.0,161.6573,161.8446,161.1578,161.1846,36998.0
2020-06-25 09:50:00,180.76,181.54,180.71,181.4,31047.0,161.2202,161.9159,161.1756,161.7911,31047.0
2020-06-25 09:55:00,181.33,181.35,180.94,181.35,28370.0,161.7286,161.7465,161.3808,161.7465,28370.0
2020-06-25 10:00:00,181.26,181.8,181.09,181.65,45641.0,161.6662,162.1478,161.5146,162.014,45641.0
2020-06-25 10:05:00,181.62,181.62,181.02,181.29,22370.0,161.9873,161.9873,161.4521,161.6929,22370.0
2020-06-25 10:10:00,181.32,181.86,181.22,181.74,15426.0,161.7197,162.2013,161.6305,162.0943,15426.0
2020-06-25 10:15:00,181.73,181.73,181.35,181.4,42375.0,162.0854,162.0854,161.7465,161.7911,42375.0
2020-06-25 10:20:00,181.5,182.34,181.46,182.07,27363.0,161.8802,162.6294,161.8446,162.3886,27363.0
2020-06-25 10:25:00,182.01,182.29,182.0,182.0,19838.0,162.3351,162.5848,162.3262,162.3262,19838.0
2020-06-25 10:30:00,182.02,182.31,181.71,181.74,15012.0,162.344,162.6027,162.0675,162.0943,15012.0
2020-06-25 10:35:00,181.78,181.8,181.46,181.57,14576.0,162.13,162.1478,161.8446,161.9427,14576.0
2020-06-25 10:40:00,181.64,181.81,181.36,181.8,19266.0,162.0051,162.1567,161.7554,162.1478,19266.0
2020-06-25 10:45:00,181.77,181.85,181.21,181.43,29107.0,162.1211,162.1924,161.6216,161.8178,29107.0
2020-06-25 10:50:00,181.35,181.55,181.19,181.32,21266.0,161.7465,161.9248,161.6038,161.7197,21266.0
2020-06-25 10:55:00,181.31,181.36,180.91,181.21,21630.0,161.7108,161.7554,161.354,161.6216,21630.0
2020-06-25 11:00:00,181.24,181.26,180.93,181.06,21696.0,161.6484,161.6662,161.3719,161.4878,21696.0
2020-06-25 11:05:00,181.04,181.08,180.83,180.99,9364.0,161.47,161.5056,161.2827,161.4254,9364.0
2020-06-25 11:10:00,180.99,181.65,180.87,181.59,20738.0,161.4254,162.014,161.3183,161.9605,20738.0
2020-06-25 11:15:00,181.51,181.89,181.37,181.85,17884.0,161.8892,162.2281,161.7643,162.1924,17884.0
2020-06-25 11:20:00,181.79,181.9,181.65,181.65,13127.0,162.1389,162.237,162.014,162.014,13127.0
2020-06-25 11:25:00,181.71,181.76,181.55,181.64,10114.0,162.0675,162.1121,161.9248,162.0051,10114.0
2020-06-25 11:30:00,181.64,181.77,181.09,181.09,13477.0,162.0051,162.1211,161.5146,161.5146,13477.0
2020-06-25 11:35:00,181.11,181.29,181.0,181.23,11790.0,161.5324,161.6929,161.4343,161.6394,11790.0
2020-06-25 11:40:00,181.12,181.16,180.78,181.06,14220.0,161.5413,161.577,161.2381,161.4878,14220.0
2020-06-25 11:45:00,180.97,181.14,180.95,181.1,11324.0,161.4075,161.5592,161.3897,161.5235,11324.0
2020-06-25 11:50:00,181.1,181.11,180.83,180.97,16597.0,161.5235,161.5324,161.2827,161.4075,16597.0
2020-06-25 11:55:00,181.0,181.2,180.98,181.06,12478.0,161.4343,161.6127,161.4165,161.4878,12478.0
2020-06-25 12:00:00,181.07,181.45,181.07,181.26,10889.0,161.4967,161.8357,161.4967,161.6662,10889.0
2020-06-25 12:05:00,181.17,181.36,181.17,181.22,10488.0,161.5859,161.7554,161.5859,161.6305,10488.0
2020-06-25 12:10:00,181.23,181.25,181.08,181.2,10308.0,161.6394,161.6573,161.5056,161.6127,10308.0
2020-06-25 12:15:00,181.21,181.64,181.21,181.58,31667.0,161.6216,162.0051,161.6216,161.9516,31667.0
2020-06-25 12:20:00,181.59,181.84,181.59,181.74,45995.0,161.9605,162.1835,161.9605,162.0943,45995.0
2020-06-25 12:25:00,181.73,181.73,181.41,181.41,11428.0,162.0854,162.0854,161.8,161.8,11428.0
2020-06-25 12:30:00,181.43,181.68,181.31,181.6,32318.0,161.8178,162.0408,161.7108,161.9694,32318.0
2020-06-25 12:35:00,181.6,181.84,181.4,181.75,17431.0,161.9694,162.1835,161.7911,162.1032,17431.0
2020-06-25 12:40:00,181.69,182.09,181.63,181.91,12792.0,162.0497,162.4065,161.9962,162.2459,12792.0
2020-06-25 12:45:00,181.96,182.05,181.74,181.74,9821.0,162.2905,162.3708,162.0943,162.0943,9821.0
2020-06-25 12:50:00,181.77,181.91,181.7,181.83,6937.0,162.1211,162.2459,162.0586,162.1746,6937.0
2020-06-25 12:55:00,181.83,181.83,181.5,181.54,10086.0,162.1746,162.1746,161.8802,161.9159,10086.0
2020-06-25 13:00:00,181.55,181.55,181.3,181.39,10199.0,161.9248,161.9248,161.7019,161.7821,10199.0
2020-06-25 13:05:00,181.4,181.51,181.27,181.3,11332.0,161.7911,161.8892,161.6751,161.7019,11332.0
2020-06-25 13:10:00,181.28,181.43,181.25,181.4,6445.0,161.684,161.8178,161.6573,161.7911,6445.0
2020-06-25 13:15:00,181.39,181.58,181.36,181.49,10096.0,161.7821,161.9516,161.7554,161.8713,10096.0
2020-06-25 13:20:00,181.48,181.59,181.25,181.3,9608.0,161.8624,161.9605,161.6573,161.7019,9608.0
2020-06-25 13:25:00,181.25,181.43,181.25,181.28,6523.0,161.6573,161.8178,161.6573,161.684,6523.0
2020-06-25 13:30:00,181.28,181.37,181.13,181.19,21196.0,161.684,161.7643,161.5502,161.6038,21196.0
2020-06-25 13:35:00,181.25,181.5,181.16,181.44,19185.0,161.6573,161.8802,161.577,161.8267,19185.0
2020-06-25 13:40:00,181.46,181.49,181.24,181.24,9319.0,161.8446,161.8713,161.6484,161.6484,9319.0
2020-06-25 13:45:00,181.22,181.36,181.2,181.26,11335.0,161.6305,161.7554,161.6127,161.6662,11335.0
2020-06-25 13:50:00,181.28,181.3,181.08,181.1,14930.0,161.684,161.7019,161.5056,161.5235,14930.0
2020-06-25 13:55:00,181.11,181.11,181.03,181.04,9087.0,161.5324,161.5324,161.4611,161.47,9087.0
2020-06-25 14:00:00,181.05,181.13,180.95,181.06,20751.0,161.4789,161.5502,161.3897,161.4878,20751.0
2020-06-25 14:05:00,181.04,181.1,180.96,181.0,16414.0,161.47,161.5235,161.3986,161.4343,16414.0
2020-06-25 14:10:00,181.0,181.14,180.94,181.05,10381.0,161.4343,161.5592,161.3808,161.4789,10381.0
2020-06-25 14:15:00,181.07,181.25,181.07,181.16,10787.0,161.4967,161.6573,161.4967,161.577,10787.0
2020-06-25 14:20:00,181.11,181.12,180.76,180.81,20632.0,161.5324,161.5413,161.2202,161.2648,20632.0
2020-06-25 14:25:00,180.77,180.82,180.66,180.73,41700.0,161.2292,161.2738,161.131,161.1935,41700.0
2020-06-25 14:30:00,180.71,180.71,180.43,180.49,24439.0,161.1756,161.1756,160.9259,160.9794,24439.0
2020-06-25 14:35:00,180.52,180.54,180.32,180.48,19265.0,161.0062,161.024,160.8278,160.9705,19265.0
2020-06-25 14:40:00,180.46,180.55,180.44,180.53,11235.0,160.9527,161.0329,160.9348,161.0151,11235.0
2020-06-25 14:45:00,180.5,180.57,180.46,180.53,17026.0,160.9883,161.0508,160.9527,161.0151,17026.0
2020-06-25 14:50:00,180.53,180.68,180.43,180.59,17715.0,161.0151,161.1489,160.9259,161.0686,17715.0
2020-06-25 14:55:00,180.54,180.82,180.5,180.76,15632.0,161.024,161.2738,160.9883,161.2202,15632.0
2020-06-25 15:00:00,180.76,181.19,180.68,181.19,27504.0,161.2202,161.6038,161.1489,161.6038,27504.0
2020-06-25 15:05:00,181.24,181.9,181.21,181.82,46954.0,161.6484,162.237,161.6216,162.1657,46954.0
2020-06-25 15:10:00,181.87,182.01,181.72,181.9,22272.0,162.2102,162.3351,162.0765,162.237,22272.0
2020-06-25 15:15:00,181.89,182.22,181.85,182.03,17525.0,162.2281,162.5224,162.1924,162.353,17525.0
2020-06-25 15:20:00,182.02,182.18,181.87,182.06,36194.0,162.344,162.4867,162.2102,162.3797,36194.0
2020-06-25 15:25:00,182.06,182.31,182.0,182.12,50160.0,162.3797,162.6027,162.3262,162.4332,50160.0
2020-06-25 15:30:00,182.08,182.56,181.91,182.56,61071.0,162.3975,162.8257,162.2459,162.8257,61071.0
2020-06-25 15:35:00,182.56,182.65,182.28,182.39,31232.0,162.8257,162.9059,162.5759,162.674,31232.0
2020-06-25 15:40:00,182.39,182.47,182.22,182.39,45761.0,162.674,162.7454,162.5224,162.674,45761.0
2020-06-25 15:45:00,182.37,182.46,181.72,181.78,62716.0,162.6562,162.7365,162.0765,162.13,62716.0
2020-06-25 15:50:00,181.75,182.81,181.72,182.8,106956.0,162.1032,163.0486,162.0765,163.0397,106956.0
2020-06-25 15:55:00,182.8,182.89,182.28,182.75,155267.0,163.0397,163.12,162.5759,162.9951,155267.0
2020-06-26 09:30:00,182.37,182.69,182.16,182.33,57082.0,162.6562,162.9416,162.4689,162.6205,57082.0
2020-06-26 09:35:00,182.32,182.81,181.7,182.59,36679.0,162.6116,163.0486,162.0586,162.8524,36679.0
2020-06-26 09:40:00,182.52,182.71,182.28,182.48,18432.0,162.79,162.9594,162.5759,162.7543,18432.0
2020-06-26 09:45:00,182.27,182.55,182.05,182.24,19922.0,162.567,162.8167,162.3708,162.5403,19922.0
2020-06-26 09:50:00,182.28,182.33,182.0,182.25,21098.0,162.5759,162.6205,162.3262,162.5492,21098.0
2020-06-26 09:55:00,182.24,182.24,181.71,181.81,40262.0,162.5403,162.5403,162.0675,162.1567,40262.0
2020-06-26 10:00:00,181.77,181.91,181.47,181.5,19308.0,162.1211,162.2459,161.8535,161.8802,19308.0
2020-06-26 10:05:00,181.53,181.8,181.47,181.68,14709.0,161.907,162.1478,161.8535,162.0408,14709.0
2020-06-26 10:10:00,181.68,181.68,181.31,181.49,15984.0,162.0408,162.0408,161.7108,161.8713,15984.0
2020-06-26 10:15:00,181.48,181.48,180.93,181.04,19849.0,161.8624,161.8624,161.3719,161.47,19849.0
2020-06-26 10:20:00,181.09,181.15,180.8,181.15,17173.0,161.5146,161.5681,161.2559,161.5681,17173.0
2020-06-26 10:25:00,181.12,181.32,180.94,181.23,15019.0,161.5413,161.7197,161.3808,161.6394,15019.0
2020-06-26 10:30:00,181.17,181.3,180.43,180.44,23152.0,161.5859,161.7019,160.9259,160.9348,23152.0
2020-06-26 10:35:00,180.4,180.63,180.01,180.1,23528.0,160.8992,161.1043,160.5513,160.6316,23528.0
2020-06-26 10:40:00,180.09,180.59,179.85,180.59,50107.0,160.6227,161.0686,160.4086,161.0686,50107.0
2020-06-26 10:45:00,180.5,180.86,180.31,180.31,17650.0,160.9883,161.3094,160.8189,160.8189,17650.0
2020-06-26 10:50:00,180.31,180.83,180.12,180.22,28774.0,160.8189,161.2827,160.6494,160.7386,28774.0
2020-06-26 10:55:00,180.21,180.51,179.98,180.33,16158.0,160.7297,160.9973,160.5246,160.8367,16158.0
2020-06-26 11:00:00,180.37,180.8,180.33,180.8,16631.0,160.8724,161.2559,160.8367,161.2559,16631.0
2020-06-26 11:05:00,180.8,181.03,180.65,180.78,12128.0,161.2559,161.4611,161.1221,161.2381,12128.0
2020-06-26 11:10:00,180.68,180.79,180.58,180.66,10932.0,161.1489,161.247,161.0597,161.131,10932.0
2020-06-26 11:15:00,180.62,180.62,180.25,180.39,25606.0,161.0954,161.0954,160.7654,160.8902,25606.0
2020-06-26 11:20:00,180.38,180.6,180.31,180.54,22386.0,160.8813,161.0775,160.8189,161.024,22386.0
2020-06-26 11:25:00,180.47,180.63,180.16,180.17,21746.0,160.9616,161.1043,160.6851,160.694,21746.0
2020-06-26 11:30:00,180.26,180.35,179.91,180.02,26951.0,160.7743,160.8546,160.4621,160.5602,26951.0
2020-06-26 11:35:00,180.02,180.36,179.98,180.35,9871.0,160.5602,160.8635,160.5246,160.8546,9871.0
2020-06-26 11:40:00,180.31,180.33,180.02,180.16,19268.0,160.8189,160.8367,160.5602,160.6851,19268.0
2020-06-26 11:45:00,180.14,180.23,179.98,180.19,11871.0,160.6673,160.7475,160.5246,160.7119,11871.0
2020-06-26 11:50:00,180.22,180.3,180.07,180.08,24996.0,160.7386,160.81,160.6048,160.6137,24996.0
2020-06-26 11:55:00,180.06,180.6,180.06,180.41,11067.0,160.5959,161.0775,160.5959,160.9081,11067.0
2020-06-26 12:00:00,180.43,180.48,180.05,180.1,13686.0,160.9259,160.9705,160.587,160.6316,13686.0
2020-06-26 12:05:00,180.14,180.17,179.95,180.01,15169.0,160.6673,160.694,160.4978,160.5513,15169.0
2020-06-26 12:10:00,180.05,180.21,179.95,180.06,8901.0,160.587,160.7297,160.4978,160.5959,8901.0
2020-06-26 12:15:00,180.03,180.2,179.7,179.89,159746.0,160.5691,160.7208,160.2748,160.4443,159746.0
2020-06-26 12:20:00,179.92,180.08,179.5,180.02,66133.0,160.471,160.6137,160.0964,160.5602,66133.0
2020-06-26 12:25:00,180.02,180.13,179.97,180.04,10067.0,160.5602,160.6583,160.5156,160.5781,10067.0
2020-06-26 12:30:00,180.01,180.08,179.77,179.96,10427.0,160.5513,160.6137,160.3373,160.5067,10427.0
2020-06-26 12:35:00,179.94,180.13,179.82,180.07,11596.0,160.4889,160.6583,160.3819,160.6048,11596.0
2020-06-26 12:40:00,180.02,180.03,179.63,179.65,9057.0,160.5602,160.5691,160.2124,160.2302,9057.0
2020-06-26 12:45:00,179.62,179.84,179.45,179.61,16834.0,160.2035,160.3997,160.0518,160.1946,16834.0
2020-06-26 12:50:00,179.56,179.75,179.38,179.67,10529.0,160.15,160.3194,159.9894,160.2481,10529.0
2020-06-26 12:55:00,179.67,179.91,179.59,179.87,12908.0,160.2481,160.4621,160.1767,160.4264,12908.0
2020-06-26 13:00:00,179.85,180.39,179.79,180.35,17691.0,160.4086,160.8902,160.3551,160.8546,17691.0
2020-06-26 13:05:00,180.37,180.65,180.3,180.64,10410.0,160.8724,161.1221,160.81,161.1132,10410.0
2020-06-26 13:10:00,180.65,180.7,180.52,180.54,28674.0,161.1221,161.1667,161.0062,161.024,28674.0
2020-06-26 13:15:00,180.58,180.65,180.47,180.58,10992.0,161.0597,161.1221,160.9616,161.0597,10992.0
2020-06-26 13:20:00,180.64,180.8,180.48,180.67,14146.0,161.1132,161.2559,160.9705,161.14,14146.0
2020-06-26 13:25:00,180.66,180.7,180.45,180.5,8076.0,161.131,161.1667,160.9437,160.9883,8076.0
2020-06-26 13:30:00,180.51,180.76,180.41,180.76,13756.0,160.9973,161.2202,160.9081,161.2202,13756.0
2020-06-26 13:35:00,180.76,180.81,180.49,180.61,12862.0,161.2202,161.2648,160.9794,161.0865,12862.0
2020-06-26 13:40:00,180.65,180.73,180.44,180.63,12190.0,161.1221,161.1935,160.9348,161.1043,12190.0
2020-06-26 13:45:00,180.64,180.73,180.58,180.63,11317.0,161.1132,161.1935,161.0597,161.1043,11317.0
2020-06-26 13:50:00,180.7,180.72,180.54,180.65,15309.0,161.1667,161.1846,161.024,161.1221,15309.0
2020-06-26 13:55:00,180.69,180.73,180.44,180.46,5838.0,161.1578,161.1935,160.9348,160.9527,5838.0
2020-06-26 14:00:00,180.41,180.44,180.2,180.24,14133.0,160.9081,160.9348,160.7208,160.7564,14133.0
2020-06-26 14:05:00,180.29,180.32,180.12,180.17,12132.0,160.801,160.8278,160.6494,160.694,12132.0
2020-06-26 14:10:00,180.23,180.4,180.12,180.13,13481.0,160.7475,160.8992,160.6494,160.6583,13481.0
2020-06-26 14:15:00,180.12,180.18,180.05,180.11,10881.0,160.6494,160.7029,160.587,160.6405,10881.0
2020-06-26 14:20:00,180.09,180.22,179.99,180.05,14978.0,160.6227,160.7386,160.5335,160.587,14978.0
2020-06-26 14:25:00,180.05,180.05,179.56,179.69,24740.0,160.587,160.587,160.15,160.2659,24740.0
2020-06-26 14:30:00,179.73,179.83,179.56,179.7,24540.0,160.3016,160.3908,160.15,160.2748,24540.0
2020-06-26 14:35:00,179.63,179.69,179.43,179.46,16960.0,160.2124,160.2659,160.034,160.0608,16960.0
2020-06-26 14:40:00,179.48,179.7,179.4,179.46,18045.0,160.0786,160.2748,160.0073,160.0608,18045.0
2020-06-26 14:45:00,179.44,179.49,179.17,179.37,26057.0,160.0429,160.0875,159.8021,159.9805,26057.0
2020-06-26 14:50:00,179.37,179.82,179.37,179.7,28924.0,159.9805,160.3819,159.9805,160.2748,28924.0
2020-06-26 14:55:00,179.67,179.68,179.26,179.47,32619.0,160.2481,160.257,159.8824,160.0697,32619.0
2020-06-26 15:00:00,179.46,179.77,179.42,179.42,15826.0,160.0608,160.3373,160.0251,160.0251,15826.0
2020-06-26 15:05:00,179.45,179.56,179.33,179.56,9527.0,160.0518,160.15,159.9448,160.15,9527.0
2020-06-26 15:10:00,179.56,179.86,179.5,179.83,25262.0,160.15,160.4175,160.0964,160.3908,25262.0
2020-06-26 15:15:00,179.8,179.84,179.2,179.2,25959.0,160.364,160.3997,159.8289,159.8289,25959.0
2020-06-26 15:20:00,179.24,179.36,179.01,179.03,27063.0,159.8645,159.9716,159.6594,159.6772,27063.0
2020-06-26 15:25:00,179.01,179.43,178.95,179.39,37619.0,159.6594,160.034,159.6059,159.9983,37619.0
2020-06-26 15:30:00,179.36,179.4,178.92,179.08,33531.0,159.9716,160.0073,159.5791,159.7218,33531.0
2020-06-26 15:35:00,179.06,179.34,178.88,179.34,30345.0,159.704,159.9537,159.5435,159.9537,30345.0
2020-06-26 15:40:00,179.34,179.93,179.17,179.92,48588.0,159.9537,160.48,159.8021,160.471,48588.0
2020-06-26 15:45:00,179.9,180.2,179.5,179.74,88241.0,160.4532,160.7208,160.0964,160.3105,88241.0
2020-06-26 15:50:00,179.59,179.95,179.02,179.5,126416.0,160.1767,160.4978,159.6683,160.0964,126416.0
2020-06-26 15:55:00,179.55,180.86,179.55,179.73,191545.0,160.141,161.3094,160.141,160.3016,191545.0
2020-06-29 09:30:00,180.7,180.97,179.66,179.75,56326.0,161.1667,161.4075,160.2391,160.3194,56326.0
2020-06-29 09:35:00,179.69,180.69,179.41,179.5,34779.0,160.2659,161.1578,160.0162,160.0964,34779.0
2020-06-29 09:40:00,179.43,180.04,179.17,179.63,26190.0,160.034,160.5781,159.8021,160.2124,26190.0
2020-06-29 09:45:00,179.69,180.39,179.66,180.38,30752.0,160.2659,160.8902,160.2391,160.8813,30752.0
2020-06-29 09:50:00,180.33,180.59,179.81,180.34,29685.0,160.8367,161.0686,160.3729,160.8456,29685.0
2020-06-29 09:55:00,180.32,180.5,180.16,180.19,13517.0,160.8278,160.9883,160.6851,160.7119,13517.0
2020-06-29 10:00:00,180.17,180.79,180.17,180.78,27772.0,160.694,161.247,160.694,161.2381,27772.0
2020-06-29 10:05:00,180.76,181.19,180.6,181.19,29300.0,161.2202,161.6038,161.0775,161.6038,29300.0
2020-06-29 10:10:00,181.25,181.64,180.84,181.53,47456.0,161.6573,162.0051,161.2916,161.907,47456.0
2020-06-29 10:15:00,181.52,181.63,181.4,181.42,27497.0,161.8981,161.9962,161.7911,161.8089,27497.0
2020-06-29 10:20:00,181.44,181.44,181.03,181.2,15109.0,161.8267,161.8267,161.4611,161.6127,15109.0
2020-06-29 10:25:00,181.2,181.55,181.0,181.0,19995.0,161.6127,161.9248,161.4343,161.4343,19995.0
2020-06-29 10:30:00,181.0,181.42,181.0,181.31,21568.0,161.4343,161.8089,161.4343,161.7108,21568.0
2020-06-29 10:35:00,181.32,181.82,180.98,181.68,13743.0,161.7197,162.1657,161.4165,162.0408,13743.0
2020-06-29 10:40:00,181.65,181.98,181.57,181.7,14053.0,162.014,162.3084,161.9427,162.0586,14053.0
2020-06-29 10:45:00,181.74,182.08,181.7,181.83,22413.0,162.0943,162.3975,162.0586,162.1746,22413.0
2020-06-29 10:50:00,181.92,182.12,181.79,181.92,19142.0,162.2548,162.4332,162.1389,162.2548,19142.0
2020-06-29 10:55:00,181.93,181.96,181.62,181.74,25133.0,162.2638,162.2905,161.9873,162.0943,25133.0
2020-06-29 11:00:00,181.78,181.98,181.69,181.79,27538.0,162.13,162.3084,162.0497,162.1389,27538.0
2020-06-29 11:05:00,181.83,181.83,181.5,181.57,10732.0,162.1746,162.1746,161.8802,161.9427,10732.0
2020-06-29 11:10:00,181.56,181.57,181.23,181.34,10551.0,161.9338,161.9427,161.6394,161.7375,10551.0
2020-06-29 11:15:00,181.36,181.6,181.15,181.33,16233.0,161.7554,161.9694,161.5681,161.7286,16233.0
2020-06-29 11:20:00,181.34,181.58,181.24,181.51,8383.0,161.7375,161.9516,161.6484,161.8892,8383.0
2020-06-29 11:25:00,181.54,182.03,181.53,181.78,17325.0,161.9159,162.353,161.907,162.13,17325.0
2020-06-29 11:30:00,181.8,182.05,181.65,181.82,12361.0,162.1478,162.3708,162.014,162.1657,12361.0
2020-06-29 11:35:00,181.76,182.07,181.56,181.75,30580.0,162.1121,162.3886,161.9338,162.1032,30580.0
2020-06-29 11:40:00,181.79,181.97,181.66,181.85,8037.0,162.1389,162.2994,162.023,162.1924,8037.0
2020-06-29 11:45:00,181.88,181.95,181.61,181.8,6973.0,162.2192,162.2816,161.9784,162.1478,6973.0
2020-06-29 11:50:00,181.79,181.79,181.49,181.5,8264.0,162.1389,162.1389,161.8713,161.8802,8264.0
2020-06-29 11:55:00,181.5,181.63,181.4,181.43,15945.0,161.8802,161.9962,161.7911,161.8178,15945.0
2020-06-29 12:00:00,181.45,181.83,181.45,181.78,15499.0,161.8357,162.1746,161.8357,162.13,15499.0
2020-06-29 12:05:00,181.81,181.84,181.4,181.53,11366.0,162.1567,162.1835,161.7911,161.907,11366.0
2020-06-29 12:10:00,181.5,181.54,181.35,181.53,5074.0,161.8802,161.9159,161.7465,161.907,5074.0
2020-06-29 12:15:00,181.55,181.81,181.44,181.73,7291.0,161.9248,162.1567,161.8267,162.0854,7291.0
2020-06-29 12:20:00,181.77,182.0,181.76,181.87,17659.0,162.1211,162.3262,162.1121,162.2102,17659.0
2020-06-29 12:25:00,181.87,182.0,181.84,181.86,12853.0,162.2102,162.3262,162.1835,162.2013,12853.0
2020-06-29 12:30:00,181.88,182.06,181.8,181.8,10571.0,162.2192,162.3797,162.1478,162.1478,10571.0
2020-06-29 12:35:00,181.81,182.1,181.81,182.04,7207.0,162.1567,162.4154,162.1567,162.3619,7207.0
2020-06-29 12:40:00,182.03,182.15,181.96,182.12,8756.0,162.353,162.46,162.2905,162.4332,8756.0
2020-06-29 12:45:00,182.09,182.17,181.98,182.14,12196.0,162.4065,162.4778,162.3084,162.4511,12196.0
2020-06-29 12:50:00,182.15,182.27,182.13,182.19,12172.0,162.46,162.567,162.4421,162.4957,12172.0
2020-06-29 12:55:00,182.19,182.24,181.89,181.92,13284.0,162.4957,162.5403,162.2281,162.2548,13284.0
2020-06-29 13:00:00,181.96,182.01,181.8,181.86,6238.0,162.2905,162.3351,162.1478,162.2013,6238.0
2020-06-29 13:05:00,181.9,181.9,181.73,181.73,11636.0,162.237,162.237,162.0854,162.0854,11636.0
2020-06-29 13:10:00,181.74,182.16,181.73,182.09,27750.0,162.0943,162.4689,162.0854,162.4065,27750.0
2020-06-29 13:15:00,182.12,182.21,182.04,182.16,12542.0,162.4332,162.5135,162.3619,162.4689,12542.0
2020-06-29 13:20:00,182.15,182.28,182.09,182.28,20045.0,162.46,162.5759,162.4065,162.5759,20045.0
2020-06-29 13:25:00,182.28,182.46,182.27,182.42,9873.0,162.5759,162.7365,162.567,162.7008,9873.0
2020-06-29 13:30:00,182.45,182.65,182.31,182.61,16295.0,162.7276,162.9059,162.6027,162.8703,16295.0
2020-06-29 13:35:00,182.61,182.77,182.56,182.77,12630.0,162.8703,163.013,162.8257,163.013,12630.0
2020-06-29 13:40:00,182.75,182.75,182.42,182.69,13456.0,162.9951,162.9951,162.7008,162.9416,13456.0
2020-06-29 13:45:00,182.66,182.78,182.36,182.42,10985.0,162.9149,163.0219,162.6473,162.7008,10985.0
2020-06-29 13:50:00,182.41,182.43,182.24,182.36,8533.0,162.6919,162.7097,162.5403,162.6473,8533.0
2020-06-29 13:55:00,182.39,182.41,182.26,182.36,10214.0,162.674,162.6919,162.5581,162.6473,10214.0
2020-06-29 14:00:00,182.37,182.6,182.34,182.6,16155.0,162.6562,162.8613,162.6294,162.8613,16155.0
2020-06-29 14:05:00,182.63,182.63,182.28,182.33,20058.0,162.8881,162.8881,162.5759,162.6205,20058.0
2020-06-29 14:10:00,182.35,182.54,182.34,182.43,9135.0,162.6384,162.8078,162.6294,162.7097,9135.0
2020-06-29 14:15:00,182.41,182.8,182.4,182.67,20253.0,162.6919,163.0397,162.683,162.9238,20253.0
2020-06-29 14:20:00,182.62,182.71,182.61,182.62,6700.0,162.8792,162.9594,162.8703,162.8792,6700.0
2020-06-29 14:25:00,182.61,182.63,182.33,182.38,14259.0,162.8703,162.8881,162.6205,162.6651,14259.0
2020-06-29 14:30:00,182.39,182.63,182.39,182.5,12729.0,162.674,162.8881,162.674,162.7721,12729.0
2020-06-29 14:35:00,182.5,182.61,182.36,182.46,13566.0,162.7721,162.8703,162.6473,162.7365,13566.0
2020-06-29 14:40:00,182.39,182.57,182.28,182.49,14839.0,162.674,162.8346,162.5759,162.7632,14839.0
2020-06-29 14:45:00,182.5,182.55,182.21,182.27,13683.0,162.7721,162.8167,162.5135,162.567,13683.0
2020-06-29 14:50:00,182.27,182.33,182.06,182.29,19607.0,162.567,162.6205,162.3797,162.5848,19607.0
2020-06-29 14:55:00,182.32,182.35,182.18,182.23,8493.0,162.6116,162.6384,162.4867,162.5313,8493.0
2020-06-29 15:00:00,182.2,182.27,181.96,182.11,16766.0,162.5046,162.567,162.2905,162.4243,16766.0
2020-06-29 15:05:00,182.1,182.23,182.0,182.0,13511.0,162.4154,162.5313,162.3262,162.3262,13511.0
2020-06-29 15:10:00,181.98,182.01,181.84,181.96,10145.0,162.3084,162.3351,162.1835,162.2905,10145.0
2020-06-29 15:15:00,181.98,182.2,181.97,182.13,13161.0,162.3084,162.5046,162.2994,162.4421,13161.0
2020-06-29 15:20:00,182.16,182.21,181.85,181.85,16198.0,162.4689,162.5135,162.1924,162.1924,16198.0
2020-06-29 15:25:00,181.85,182.1,181.85,182.02,18035.0,162.1924,162.4154,162.1924,162.344,18035.0
2020-06-29 15:30:00,182.02,182.48,182.01,182.47,16838.0,162.344,162.7543,162.3351,162.7454,16838.0
2020-06-29 15:35:00,182.45,182.46,182.04,182.04,19066.0,162.7276,162.7365,162.3619,162.3619,19066.0
2020-06-29 15:40:00,182.01,182.07,181.72,181.75,20949.0,162.3351,162.3886,162.0765,162.1032,20949.0
2020-06-29 15:45:00,181.76,181.97,181.58,181.68,27306.0,162.1121,162.2994,161.9516,162.0408,27306.0
2020-06-29 15:50:00,181.7,182.2,181.65,182.2,47158.0,162.0586,162.5046,162.014,162.5046,47158.0
2020-06-29 15:55:00,182.19,182.83,182.1,182.8,131249.0,162.4957,163.0665,162.4154,163.0397,131249.0
2020-06-30 09:30:00,182.92,183.33,182.51,182.98,86973.0,163.1467,163.5124,162.7811,163.2003,86973.0
2020-06-30 09:35:00,183.05,183.33,182.25,182.43,15309.0,163.2627,163.5124,162.5492,162.7097,15309.0
2020-06-30 09:40:00,182.53,182.82,182.25,182.56,19655.0,162.7989,163.0576,162.5492,162.8257,19655.0
2020-06-30 09:45:00,182.52,183.92,182.52,183.24,62752.0,162.79,164.0386,162.79,163.4322,62752.0
2020-06-30 09:50:00,183.12,183.14,182.47,182.79,19892.0,163.3251,163.343,162.7454,163.0308,19892.0
2020-06-30 09:55:00,182.88,183.07,182.6,182.72,19619.0,163.1111,163.2805,162.8613,162.9684,19619.0
2020-06-30 10:00:00,182.8,183.63,182.79,183.07,23036.0,163.0397,163.78,163.0308,163.2805,23036.0
2020-06-30 10:05:00,183.17,183.35,182.91,182.91,70611.0,163.3697,163.5303,163.1378,163.1378,70611.0
2020-06-30 10:10:00,182.91,182.97,182.33,182.92,67282.0,163.1378,163.1913,162.6205,163.1467,67282.0
2020-06-30 10:15:00,182.92,182.92,182.28,182.32,17711.0,163.1467,163.1467,162.5759,162.6116,17711.0
2020-06-30 10:20:00,182.31,183.0,182.3,182.96,24175.0,162.6027,163.2181,162.5938,163.1824,24175.0
2020-06-30 10:25:00,183.04,183.24,182.66,182.83,5859.0,163.2538,163.4322,162.9149,163.0665,5859.0
2020-06-30 10:30:00,182.92,183.03,182.85,182.9,5693.0,163.1467,163.2449,163.0843,163.1289,5693.0
2020-06-30 10:35:00,182.9,183.03,182.65,182.72,9509.0,163.1289,163.2449,162.9059,162.9684,9509.0
2020-06-30 10:40:00,182.82,183.17,182.82,183.08,16753.0,163.0576,163.3697,163.0576,163.2895,16753.0
2020-06-30 10:45:00,183.08,183.5,183.08,183.32,9053.0,163.2895,163.6641,163.2895,163.5035,9053.0
2020-06-30 10:50:00,183.42,183.79,183.23,183.66,8754.0,163.5927,163.9227,163.4232,163.8068,8754.0
2020-06-30 10:55:00,183.58,183.7,183.45,183.59,5163.0,163.7354,163.8424,163.6195,163.7443,5163.0
2020-06-30 11:00:00,183.6,183.84,183.51,183.75,15583.0,163.7532,163.9673,163.673,163.887,15583.0
2020-06-30 11:05:00,183.74,183.99,183.61,183.87,10444.0,163.8781,164.1011,163.7622,163.9941,10444.0
2020-06-30 11:10:00,183.77,183.89,183.7,183.7,9576.0,163.9049,164.0119,163.8424,163.8424,9576.0
2020-06-30 11:15:00,183.68,183.75,183.57,183.65,10824.0,163.8246,163.887,163.7265,163.7978,10824.0
2020-06-30 11:20:00,183.71,183.76,183.51,183.51,16121.0,163.8513,163.8959,163.673,163.673,16121.0
2020-06-30 11:25:00,183.51,183.54,183.24,183.25,14403.0,163.673,163.6997,163.4322,163.4411,14403.0
2020-06-30 11:30:00,183.25,183.25,182.77,182.79,11206.0,163.4411,163.4411,163.013,163.0308,11206.0
2020-06-30 11:35:00,182.8,182.84,182.57,182.67,29727.0,163.0397,163.0754,162.8346,162.9238,29727.0
2020-06-30 11:40:00,182.7,182.79,182.5,182.72,22150.0,162.9505,163.0308,162.7721,162.9684,22150.0
2020-06-30 11:45:00,182.68,182.76,182.54,182.55,11503.0,162.9327,163.004,162.8078,162.8167,11503.0
2020-06-30 11:50:00,182.53,182.71,182.39,182.61,11611.0,162.7989,162.9594,162.674,162.8703,11611.0
2020-06-30 11:55:00,182.64,182.8,182.63,182.8,6633.0,162.897,163.0397,162.8881,163.0397,6633.0
2020-06-30 12:00:00,182.74,182.98,182.74,182.95,5576.0,162.9862,163.2003,162.9862,163.1735,5576.0
2020-06-30 12:05:00,182.94,182.99,182.88,182.96,6274.0,163.1646,163.2092,163.1111,163.1824,6274.0
2020-06-30 12:10:00,182.96,183.09,182.82,182.82,10875.0,163.1824,163.2984,163.0576,163.0576,10875.0
2020-06-30 12:15:00,182.83,183.25,182.82,183.21,7425.0,163.0665,163.4411,163.0576,163.4054,7425.0
2020-06-30 12:20:00,183.18,183.21,183.03,183.04,6125.0,163.3786,163.4054,163.2449,163.2538,6125.0
2020-06-30 12:25:00,183.05,183.11,182.91,183.03,7274.0,163.2627,163.3162,163.1378,163.2449,7274.0
2020-06-30 12:30:00,183.01,183.27,182.98,183.0,12668.0,163.227,163.4589,163.2003,163.2181,12668.0
2020-06-30 12:35:00,182.98,183.26,182.97,183.23,14112.0,163.2003,163.45,163.1913,163.4232,14112.0
2020-06-30 12:40:00,183.18,183.22,182.61,182.66,19923.0,163.3786,163.4143,162.8703,162.9149,19923.0
2020-06-30 12:45:00,182.67,182.7,182.43,182.68,10485.0,162.9238,162.9505,162.7097,162.9327,10485.0
2020-06-30 12:50:00,182.71,182.71,182.37,182.48,12255.0,162.9594,162.9594,162.6562,162.7543,12255.0
2020-06-30 12:55:00,182.53,182.54,182.21,182.3,17408.0,162.7989,162.8078,162.5135,162.5938,17408.0
2020-06-30 13:00:00,182.25,182.44,182.16,182.44,14972.0,162.5492,162.7186,162.4689,162.7186,14972.0
2020-06-30 13:05:00,182.44,182.5,182.2,182.31,12339.0,162.7186,162.7721,162.5046,162.6027,12339.0
2020-06-30 13:10:00,182.27,182.3,182.0,182.11,12460.0,162.567,162.5938,162.3262,162.4243,12460.0
2020-06-30 13:15:00,182.12,182.12,181.89,182.0,8167.0,162.4332,162.4332,162.2281,162.3262,8167.0
2020-06-30 13:20:00,182.0,182.23,181.96,182.05,15181.0,162.3262,162.5313,162.2905,162.3708,15181.0
2020-06-30 13:25:00,182.03,182.18,181.98,182.18,8329.0,162.353,162.4867,162.3084,162.4867,8329.0
2020-06-30 13:30:00,182.18,182.2,181.99,182.18,12302.0,162.4867,162.5046,162.3173,162.4867,12302.0
2020-06-30 13:35:00,182.15,182.25,182.05,182.13,7573.0,162.46,162.5492,162.3708,162.4421,7573.0
2020-06-30 13:40:00,182.14,182.15,181.97,182.04,5705.0,162.4511,162.46,162.2994,162.3619,5705.0
2020-06-30 13:45:00,182.05,182.38,182.05,182.26,12663.0,162.3708,162.6651,162.3708,162.5581,12663.0
2020-06-30 13:50:00,182.29,182.55,182.16,182.53,18854.0,162.5848,162.8167,162.4689,162.7989,18854.0
2020-06-30 13:55:00,182.53,182.57,182.47,182.5,7031.0,162.7989,162.8346,162.7454,162.7721,7031.0
2020-06-30 14:00:00,182.5,182.5,182.25,182.38,9273.0,162.7721,162.7721,162.5492,162.6651,9273.0
2020-06-30 14:05:00,182.37,182.4,182.24,182.36,12890.0,162.6562,162.683,162.5403,162.6473,12890.0
2020-06-30 14:10:00,182.35,182.36,182.06,182.12,12777.0,162.6384,162.6473,162.3797,162.4332,12777.0
2020-06-30 14:15:00,182.09,182.31,182.03,182.22,13813.0,162.4065,162.6027,162.353,162.5224,13813.0
2020-06-30 14:20:00,182.17,182.34,182.15,182.32,9136.0,162.4778,162.6294,162.46,162.6116,9136.0
2020-06-30 14:25:00,182.32,182.54,182.28,182.48,12259.0,162.6116,162.8078,162.5759,162.7543,12259.0
2020-06-30 14:30:00,182.47,182.57,182.35,182.52,12564.0,162.7454,162.8346,162.6384,162.79,12564.0
2020-06-30 14:35:00,182.5,182.51,182.2,182.26,9443.0,162.7721,162.7811,162.5046,162.5581,9443.0
2020-06-30 14:40:00,182.28,182.42,182.2,182.35,17425.0,162.5759,162.7008,162.5046,162.6384,17425.0
2020-06-30 14:45:00,182.33,182.34,182.19,182.26,13486.0,162.6205,162.6294,162.4957,162.5581,13486.0
2020-06-30 14:50:00,182.26,182.44,182.26,182.32,9540.0,162.5581,162.7186,162.5581,162.6116,9540.0
2020-06-30 14:55:00,182.3,182.48,182.3,182.47,9087.0,162.5938,162.7543,162.5938,162.7454,9087.0
2020-06-30 15:00:00,182.51,182.59,182.16,182.23,19347.0,162.7811,162.8524,162.4689,162.5313,19347.0
2020-06-30 15:05:00,182.28,182.34,182.14,182.27,11067.0,162.5759,162.6294,162.4511,162.567,11067.0
2020-06-30 15:10:00,182.27,182.63,182.23,182.63,14924.0,162.567,162.8881,162.5313,162.8881,14924.0
2020-06-30 15:15:00,182.6,182.95,182.45,182.92,14149.0,162.8613,163.1735,162.7276,163.1467,14149.0
2020-06-30 15:20:00,182.93,183.29,182.86,183.26,22151.0,163.1557,163.4768,163.0932,163.45,22151.0
2020-06-30 15:25:00,183.21,183.44,183.15,183.29,19674.0,163.4054,163.6105,163.3519,163.4768,19674.0
2020-06-30 15:30:00,183.29,183.87,183.22,183.85,33339.0,163.4768,163.9941,163.4143,163.9762,33339.0
2020-06-30 15:35:00,183.82,184.0,183.72,183.79,37403.0,163.9495,164.11,163.8603,163.9227,37403.0
2020-06-30 15:40:00,183.83,184.08,183.81,184.03,31383.0,163.9584,164.1814,163.9405,164.1368,31383.0
2020-06-30 15:45:00,184.07,184.43,183.97,184.22,59108.0,164.1724,164.4935,164.0832,164.3062,59108.0
2020-06-30 15:50:00,184.4,185.2,184.25,185.13,96284.0,164.4668,165.1803,164.333,165.1179,96284.0
2020-06-30 15:55:00,185.09,185.1,184.26,184.32,227329.0,165.0822,165.0911,164.3419,164.3954,227329.0
2020-07-01 09:30:00,184.95,185.65,184.2,185.52,89202.0,164.9573,165.5816,164.2884,165.4657,89202.0
2020-07-01 09:35:00,185.59,186.08,185.29,185.8,26866.0,165.5281,165.9652,165.2606,165.7154,26866.0
2020-07-01 09:40:00,185.86,186.37,185.62,185.89,63845.0,165.7689,166.2238,165.5549,165.7957,63845.0
2020-07-01 09:45:00,185.91,186.25,185.63,185.67,23774.0,165.8135,166.1168,165.5638,165.5995,23774.0
2020-07-01 09:50:00,185.66,186.15,185.39,185.44,29311.0,165.5906,166.0276,165.3497,165.3943,29311.0
2020-07-01 09:55:00,185.55,185.61,184.75,184.9,26338.0,165.4924,165.546,164.7789,164.9127,26338.0
2020-07-01 10:00:00,184.99,185.89,184.99,185.6,32221.0,164.993,165.7957,164.993,165.537,32221.0
2020-07-01 10:05:00,185.79,186.04,185.69,185.94,17742.0,165.7065,165.9295,165.6173,165.8403,17742.0
2020-07-01 10:10:00,185.94,186.32,185.94,186.26,22518.0,165.8403,166.1792,165.8403,166.1257,22518.0
2020-07-01 10:15:00,186.32,186.44,186.06,186.11,29523.0,166.1792,166.2862,165.9473,165.9919,29523.0
2020-07-01 10:20:00,186.05,186.35,185.73,185.73,13993.0,165.9384,166.206,165.653,165.653,13993.0
2020-07-01 10:25:00,185.7,185.85,185.45,185.85,15813.0,165.6262,165.76,165.4033,165.76,15813.0
2020-07-01 10:30:00,185.84,185.97,185.6,185.61,17463.0,165.7511,165.867,165.537,165.546,17463.0
2020-07-01 10:35:00,185.61,185.69,185.39,185.66,8005.0,165.546,165.6173,165.3497,165.5906,8005.0
2020-07-01 10:40:00,185.68,185.8,185.4,185.41,10336.0,165.6084,165.7154,165.3587,165.3676,10336.0
2020-07-01 10:45:00,185.4,185.45,185.14,185.2,12835.0,165.3587,165.4033,165.1268,165.1803,12835.0
2020-07-01 10:50:00,185.18,185.39,185.03,185.05,13547.0,165.1624,165.3497,165.0287,165.0465,13547.0
2020-07-01 10:55:00,185.02,185.44,184.96,185.44,11529.0,165.0197,165.3943,164.9662,165.3943,11529.0
2020-07-01 11:00:00,185.44,185.48,184.76,184.78,14344.0,165.3943,165.43,164.7878,164.8057,14344.0
2020-07-01 11:05:00,184.76,185.25,184.64,185.04,26942.0,164.7878,165.2249,164.6808,165.0376,26942.0
2020-07-01 11:10:00,184.9,184.91,184.5,184.85,6978.0,164.9127,164.9216,164.556,164.8681,6978.0
2020-07-01 11:15:00,184.85,184.97,184.39,184.47,12222.0,164.8681,164.9751,164.4578,164.5292,12222.0
2020-07-01 11:20:00,184.49,184.64,184.34,184.42,9361.0,164.547,164.6808,164.4132,164.4846,9361.0
2020-07-01 11:25:00,184.39,184.41,183.72,183.95,19838.0,164.4578,164.4757,163.8603,164.0654,19838.0
2020-07-01 11:30:00,183.95,184.23,183.88,184.14,11910.0,164.0654,164.3151,164.003,164.2349,11910.0
2020-07-01 11:35:00,184.17,184.28,183.96,184.25,9019.0,164.2616,164.3597,164.0743,164.333,9019.0
2020-07-01 11:40:00,184.22,184.55,184.11,184.48,11786.0,164.3062,164.6005,164.2081,164.5381,11786.0
2020-07-01 11:45:00,184.46,184.66,184.33,184.51,10490.0,164.5203,164.6987,164.4043,164.5649,10490.0
2020-07-01 11:50:00,184.54,184.84,184.54,184.71,7267.0,164.5916,164.8592,164.5916,164.7433,7267.0
2020-07-01 11:55:00,184.7,184.91,184.59,184.88,7787.0,164.7343,164.9216,164.6362,164.8949,7787.0
2020-07-01 12:00:00,184.94,185.08,184.87,184.93,10351.0,164.9484,165.0733,164.886,164.9395,10351.0
2020-07-01 12:05:00,184.94,185.13,184.9,185.02,8439.0,164.9484,165.1179,164.9127,165.0197,8439.0
2020-07-01 12:10:00,184.94,185.08,184.87,184.98,9865.0,164.9484,165.0733,164.886,164.9841,9865.0
2020-07-01 12:15:00,185.0,185.23,184.97,185.03,12315.0,165.0019,165.207,164.9751,165.0287,12315.0
2020-07-01 12:20:00,184.98,185.03,184.86,184.9,11809.0,164.9841,165.0287,164.877,164.9127,11809.0
2020-07-01 12:25:00,184.91,185.09,184.9,185.04,8246.0,164.9216,165.0822,164.9127,165.0376,8246.0
2020-07-01 12:30:00,185.05,185.21,184.94,184.96,10065.0,165.0465,165.1892,164.9484,164.9662,10065.0
2020-07-01 12:35:00,184.97,185.27,184.86,185.19,12798.0,164.9751,165.2427,164.877,165.1714,12798.0
2020-07-01 12:40:00,185.17,185.23,184.95,185.01,13146.0,165.1535,165.207,164.9573,165.0108,13146.0
2020-07-01 12:45:00,184.99,185.04,184.6,184.86,14398.0,164.993,165.0376,164.6451,164.877,14398.0
2020-07-01 12:50:00,184.86,184.93,184.52,184.64,5524.0,164.877,164.9395,164.5738,164.6808,5524.0
2020-07-01 12:55:00,184.67,184.93,184.65,184.8,8120.0,164.7076,164.9395,164.6897,164.8235,8120.0
2020-07-01 13:00:00,184.84,184.86,184.59,184.67,6916.0,164.8592,164.877,164.6362,164.7076,6916.0
2020-07-01 13:05:00,184.7,184.83,184.63,184.73,8729.0,164.7343,164.8503,164.6719,164.7611,8729.0
2020-07-01 13:10:00,184.68,184.97,184.64,184.9,13489.0,164.7165,164.9751,164.6808,164.9127,13489.0
2020-07-01 13:15:00,184.9,184.97,184.71,184.71,7302.0,164.9127,164.9751,164.7433,164.7433,7302.0
2020-07-01 13:20:00,184.72,184.98,184.7,184.98,4922.0,164.7522,164.9841,164.7343,164.9841,4922.0
2020-07-01 13:25:00,185.0,185.0,184.88,184.97,7820.0,165.0019,165.0019,164.8949,164.9751,7820.0
2020-07-01 13:30:00,184.98,185.05,184.79,184.85,4753.0,164.9841,165.0465,164.8146,164.8681,4753.0
2020-07-01 13:35:00,184.84,185.01,184.83,185.01,9726.0,164.8592,165.0108,164.8503,165.0108,9726.0
2020-07-01 13:40:00,185.0,185.06,184.65,184.76,19713.0,165.0019,165.0554,164.6897,164.7878,19713.0
2020-07-01 13:45:00,184.74,184.88,184.71,184.73,4502.0,164.77,164.8949,164.7433,164.7611,4502.0
2020-07-01 13:50:00,184.73,184.85,184.59,184.82,7520.0,164.7611,164.8681,164.6362,164.8414,7520.0
2020-07-01 13:55:00,184.76,184.94,184.76,184.93,7211.0,164.7878,164.9484,164.7878,164.9395,7211.0
2020-07-01 14:00:00,184.98,185.12,184.82,185.06,18335.0,164.9841,165.1089,164.8414,165.0554,18335.0
2020-07-01 14:05:00,185.1,185.18,184.83,185.01,9325.0,165.0911,165.1624,164.8503,165.0108,9325.0
2020-07-01 14:10:00,185.03,185.14,184.92,185.14,8203.0,165.0287,165.1268,164.9306,165.1268,8203.0
2020-07-01 14:15:00,185.15,185.23,184.98,185.06,12908.0,165.1357,165.207,164.9841,165.0554,12908.0
2020-07-01 14:20:00,185.08,185.17,184.89,185.13,16244.0,165.0733,165.1535,164.9038,165.1179,16244.0
2020-07-01 14:25:00,185.11,185.33,185.05,185.31,17265.0,165.1,165.2962,165.0465,165.2784,17265.0
2020-07-01 14:30:00,185.33,185.4,184.99,185.04,21188.0,165.2962,165.3587,164.993,165.0376,21188.0
2020-07-01 14:35:00,185.12,185.12,184.72,184.75,11195.0,165.1089,165.1089,164.7522,164.7789,11195.0
2020-07-01 14:40:00,184.77,184.87,184.67,184.67,11611.0,164.7968,164.886,164.7076,164.7076,11611.0
2020-07-01 14:45:00,184.67,184.78,184.61,184.61,5908.0,164.7076,164.8057,164.6541,164.6541,5908.0
2020-07-01 14:50:00,184.63,184.85,184.63,184.75,8259.0,164.6719,164.8681,164.6719,164.7789,8259.0
2020-07-01 14:55:00,184.75,185.02,184.74,184.91,9874.0,164.7789,165.0197,164.77,164.9216,9874.0
2020-07-01 15:00:00,184.93,185.1,184.8,185.08,12819.0,164.9395,165.0911,164.8235,165.0733,12819.0
2020-07-01 15:05:00,185.13,185.19,185.05,185.06,6771.0,165.1179,165.1714,165.0465,165.0554,6771.0
2020-07-01 15:10:00,185.03,185.1,184.79,184.89,12107.0,165.0287,165.0911,164.8146,164.9038,12107.0
2020-07-01 15:15:00,184.9,184.9,184.7,184.8,11682.0,164.9127,164.9127,164.7343,164.8235,11682.0
2020-07-01 15:20:00,184.78,184.91,184.73,184.89,32743.0,164.8057,164.9216,164.7611,164.9038,32743.0
2020-07-01 15:25:00,184.91,185.0,184.84,184.96,17083.0,164.9216,165.0019,164.8592,164.9662,17083.0
2020-07-01 15:30:00,184.91,185.05,184.67,184.69,34753.0,164.9216,165.0465,164.7076,164.7254,34753.0
2020-07-01 15:35:00,184.69,184.8,184.6,184.75,40003.0,164.7254,164.8235,164.6451,164.7789,40003.0
2020-07-01 15:40:00,184.76,185.0,184.68,184.88,33436.0,164.7878,165.0019,164.7165,164.8949,33436.0
2020-07-01 15:45:00,184.85,184.97,184.78,184.95,26384.0,164.8681,164.9751,164.8057,164.9573,26384.0
2020-07-01 15:50:00,184.96,184.96,184.55,184.56,45491.0,164.9662,164.9662,164.6005,164.6095,45491.0
2020-07-01 15:55:00,184.56,184.75,184.42,184.67,93313.0,164.6095,164.7789,164.4846,164.7076,93313.0
2020-07-02 09:30:00,187.0,187.0,185.21,185.23,162418.0,166.7857,166.7857,165.1892,165.207,162418.0
2020-07-02 09:35:00,185.33,185.86,185.17,185.86,37354.0,165.2962,165.7689,165.1535,165.7689,37354.0
2020-07-02 09:40:00,185.87,186.17,185.69,186.06,26015.0,165.7779,166.0454,165.6173,165.9473,26015.0
2020-07-02 09:45:00,186.1,186.79,185.95,186.56,30369.0,165.983,166.5984,165.8492,166.3933,30369.0
2020-07-02 09:50:00,186.75,186.88,186.0,186.0,24257.0,166.5627,166.6787,165.8938,165.8938,24257.0
2020-07-02 09:55:00,186.04,186.14,185.73,186.14,31524.0,165.9295,166.0187,165.653,166.0187,31524.0
2020-07-02 10:00:00,186.17,186.4,185.87,186.19,19752.0,166.0454,166.2506,165.7779,166.0633,19752.0
2020-07-02 10:05:00,186.23,186.44,186.12,186.24,12903.0,166.0989,166.2862,166.0008,166.1079,12903.0
2020-07-02 10:10:00,186.25,186.36,185.69,185.72,12355.0,166.1168,166.2149,165.6173,165.6441,12355.0
2020-07-02 10:15:00,185.75,186.01,185.74,185.98,23485.0,165.6708,165.9027,165.6619,165.876,23485.0
2020-07-02 10:20:00,186.0,186.0,185.56,185.56,16484.0,165.8938,165.8938,165.5014,165.5014,16484.0
2020-07-02 10:25:00,185.58,185.61,184.93,185.07,22633.0,165.5192,165.546,164.9395,165.0643,22633.0
2020-07-02 10:30:00,185.02,185.24,184.78,184.85,23198.0,165.0197,165.216,164.8057,164.8681,23198.0
2020-07-02 10:35:00,184.92,185.04,184.47,184.47,30203.0,164.9306,165.0376,164.5292,164.5292,30203.0
2020-07-02 10:40:00,184.5,184.64,184.23,184.59,19675.0,164.556,164.6808,164.3151,164.6362,19675.0
2020-07-02 10:45:00,184.63,184.97,184.49,184.52,19237.0,164.6719,164.9751,164.547,164.5738,19237.0
2020-07-02 10:50:00,184.51,184.66,183.83,184.03,33046.0,164.5649,164.6987,163.9584,164.1368,33046.0
2020-07-02 10:55:00,184.04,184.04,183.59,183.63,15816.0,164.1457,164.1457,163.7443,163.78,15816.0
2020-07-02 11:00:00,183.62,183.71,183.22,183.34,25714.0,163.7711,163.8513,163.4143,163.5213,25714.0
2020-07-02 11:05:00,183.37,183.71,183.22,183.55,36695.0,163.5481,163.8513,163.4143,163.7086,36695.0
2020-07-02 11:10:00,183.55,183.68,183.18,183.2,40305.0,163.7086,163.8246,163.3786,163.3965,40305.0
2020-07-02 11:15:00,183.23,183.58,182.86,183.52,43019.0,163.4232,163.7354,163.0932,163.6819,43019.0
2020-07-02 11:20:00,183.56,184.11,183.51,183.9,37410.0,163.7176,164.2081,163.673,164.0208,37410.0
2020-07-02 11:25:00,183.78,183.9,183.54,183.71,13540.0,163.9138,164.0208,163.6997,163.8513,13540.0
2020-07-02 11:30:00,183.73,184.12,183.68,184.06,16537.0,163.8692,164.217,163.8246,164.1635,16537.0
2020-07-02 11:35:00,184.07,184.23,183.92,183.94,19677.0,164.1724,164.3151,164.0386,164.0565,19677.0
2020-07-02 11:40:00,183.89,184.35,183.89,184.33,9903.0,164.0119,164.4222,164.0119,164.4043,9903.0
2020-07-02 11:45:00,184.35,184.57,184.22,184.32,18935.0,164.4222,164.6184,164.3062,164.3954,18935.0
2020-07-02 11:50:00,184.38,184.38,184.12,184.29,19756.0,164.4489,164.4489,164.217,164.3687,19756.0
2020-07-02 11:55:00,184.31,184.45,184.13,184.21,9784.0,164.3865,164.5114,164.2259,164.2973,9784.0
2020-07-02 12:00:00,184.27,184.27,183.72,183.89,15020.0,164.3508,164.3508,163.8603,164.0119,15020.0
2020-07-02 12:05:00,183.87,184.12,183.84,184.12,13416.0,163.9941,164.217,163.9673,164.217,13416.0
2020-07-02 12:10:00,184.04,184.29,184.03,184.21,9171.0,164.1457,164.3687,164.1368,164.2973,9171.0
2020-07-02 12:15:00,184.19,184.23,183.98,184.13,12198.0,164.2795,164.3151,164.0922,164.2259,12198.0
2020-07-02 12:20:00,184.12,184.33,184.02,184.3,18523.0,164.217,164.4043,164.1278,164.3776,18523.0
2020-07-02 12:25:00,184.27,184.63,184.27,184.63,11645.0,164.3508,164.6719,164.3508,164.6719,11645.0
2020-07-02 12:30:00,184.63,184.7,184.53,184.56,12837.0,164.6719,164.7343,164.5827,164.6095,12837.0
2020-07-02 12:35:00,184.56,184.6,184.41,184.54,9934.0,164.6095,164.6451,164.4757,164.5916,9934.0
2020-07-02 12:40:00,184.55,184.59,184.36,184.55,10150.0,164.6005,164.6362,164.4311,164.6005,10150.0
2020-07-02 12:45:00,184.55,184.87,184.54,184.74,14010.0,164.6005,164.886,164.5916,164.77,14010.0
2020-07-02 12:50:00,184.74,184.94,184.74,184.8,12493.0,164.77,164.9484,164.77,164.8235,12493.0
2020-07-02 12:55:00,184.8,184.87,184.64,184.86,11961.0,164.8235,164.886,164.6808,164.877,11961.0
2020-07-02 13:00:00,184.89,184.89,184.65,184.65,6783.0,164.9038,164.9038,164.6897,164.6897,6783.0
2020-07-02 13:05:00,184.63,184.71,184.57,184.68,8677.0,164.6719,164.7433,164.6184,164.7165,8677.0
2020-07-02 13:10:00,184.68,184.7,184.55,184.58,11857.0,164.7165,164.7343,164.6005,164.6273,11857.0
2020-07-02 13:15:00,184.53,184.68,184.51,184.55,7757.0,164.5827,164.7165,164.5649,164.6005,7757.0
2020-07-02 13:20:00,184.55,184.7,184.47,184.7,8171.0,164.6005,164.7343,164.5292,164.7343,8171.0
2020-07-02 13:25:00,184.65,184.66,184.36,184.44,13212.0,164.6897,164.6987,164.4311,164.5024,13212.0
2020-07-02 13:30:00,184.44,184.55,184.44,184.51,9500.0,164.5024,164.6005,164.5024,164.5649,9500.0
2020-07-02 13:35:00,184.51,184.51,184.18,184.29,17417.0,164.5649,164.5649,164.2705,164.3687,17417.0
2020-07-02 13:40:00,184.35,184.55,184.31,184.48,9286.0,164.4222,164.6005,164.3865,164.5381,9286.0
2020-07-02 13:45:00,184.51,184.73,184.44,184.73,13656.0,164.5649,164.7611,164.5024,164.7611,13656.0
2020-07-02 13:50:00,184.81,184.82,184.63,184.66,19208.0,164.8324,164.8414,164.6719,164.6987,19208.0
2020-07-02 13:55:00,184.63,184.66,184.44,184.45,15329.0,164.6719,164.6987,164.5024,164.5114,15329.0
2020-07-02 14:00:00,184.46,184.66,184.38,184.4,9608.0,164.5203,164.6987,164.4489,164.4668,9608.0
2020-07-02 14:05:00,184.38,184.51,184.28,184.41,11000.0,164.4489,164.5649,164.3597,164.4757,11000.0
2020-07-02 14:10:00,184.44,184.52,184.34,184.41,12843.0,164.5024,164.5738,164.4132,164.4757,12843.0
2020-07-02 14:15:00,184.42,184.42,184.28,184.4,9343.0,164.4846,164.4846,164.3597,164.4668,9343.0
2020-07-02 14:20:00,184.39,184.64,184.35,184.64,14996.0,164.4578,164.6808,164.4222,164.6808,14996.0
2020-07-02 14:25:00,184.63,184.77,184.62,184.69,12014.0,164.6719,164.7968,164.663,164.7254,12014.0
2020-07-02 14:30:00,184.7,184.94,184.7,184.88,8243.0,164.7343,164.9484,164.7343,164.8949,8243.0
2020-07-02 14:35:00,184.87,185.07,184.83,185.03,13404.0,164.886,165.0643,164.8503,165.0287,13404.0
2020-07-02 14:40:00,185.04,185.07,184.82,184.9,9123.0,165.0376,165.0643,164.8414,164.9127,9123.0
2020-07-02 14:45:00,184.89,184.9,184.75,184.79,6537.0,164.9038,164.9127,164.7789,164.8146,6537.0
2020-07-02 14:50:00,184.77,184.96,184.75,184.76,14798.0,164.7968,164.9662,164.7789,164.7878,14798.0
2020-07-02 14:55:00,184.78,184.81,184.67,184.68,14106.0,164.8057,164.8324,164.7076,164.7165,14106.0
2020-07-02 15:00:00,184.68,184.7,184.38,184.46,11538.0,164.7165,164.7343,164.4489,164.5203,11538.0
2020-07-02 15:05:00,184.51,184.53,184.34,184.42,14302.0,164.5649,164.5827,164.4132,164.4846,14302.0
2020-07-02 15:10:00,184.39,184.48,184.23,184.29,14956.0,164.4578,164.5381,164.3151,164.3687,14956.0
2020-07-02 15:15:00,184.27,184.4,184.24,184.26,13017.0,164.3508,164.4668,164.3241,164.3419,13017.0
2020-07-02 15:20:00,184.25,184.46,184.24,184.42,12210.0,164.333,164.5203,164.3241,164.4846,12210.0
2020-07-02 15:25:00,184.42,184.42,184.15,184.22,17924.0,164.4846,164.4846,164.2438,164.3062,17924.0
2020-07-02 15:30:00,184.21,184.4,184.06,184.18,23838.0,164.2973,164.4668,164.1635,164.2705,23838.0
2020-07-02 15:35:00,184.19,184.33,184.1,184.16,22772.0,164.2795,164.4043,164.1992,164.2527,22772.0
2020-07-02 15:40:00,184.18,184.19,183.54,183.54,53547.0,164.2705,164.2795,163.6997,163.6997,53547.0
2020-07-02 15:45:00,183.53,183.75,183.43,183.43,62433.0,163.6908,163.887,163.6016,163.6016,62433.0
2020-07-02 15:50:00,183.45,183.53,183.11,183.13,76124.0,163.6195,163.6908,163.3162,163.334,76124.0
2020-07-02 15:55:00,183.14,183.57,183.05,183.52,128442.0,163.343,163.7265,163.2627,163.6819,128442.0
2020-07-06 09:30:00,186.0,186.75,185.83,186.08,124647.0,165.8938,166.5627,165.7422,165.9652,124647.0
2020-07-06 09:35:00,186.0,186.1,185.07,185.2,29421.0,165.8938,165.983,165.0643,165.1803,29421.0
2020-07-06 09:40:00,185.14,185.51,184.81,185.17,46046.0,165.1268,165.4568,164.8324,165.1535,46046.0
2020-07-06 09:45:00,185.23,185.77,185.23,185.63,22149.0,165.207,165.6887,165.207,165.5638,22149.0
2020-07-06 09:50:00,185.71,185.95,185.7,185.77,33684.0,165.6352,165.8492,165.6262,165.6887,33684.0
2020-07-06 09:55:00,185.84,186.1,185.56,185.67,15878.0,165.7511,165.983,165.5014,165.5995,15878.0
2020-07-06 10:00:00,185.75,186.14,185.39,185.39,26614.0,165.6708,166.0187,165.3497,165.3497,26614.0
2020-07-06 10:05:00,185.44,185.45,184.6,184.63,34661.0,165.3943,165.4033,164.6451,164.6719,34661.0
2020-07-06 10:10:00,184.63,184.64,184.14,184.42,35861.0,164.6719,164.6808,164.2349,164.4846,35861.0
2020-07-06 10:15:00,184.41,184.79,184.28,184.71,41983.0,164.4757,164.8146,164.3597,164.7433,41983.0
2020-07-06 10:20:00,184.73,184.76,184.31,184.51,38781.0,164.7611,164.7878,164.3865,164.5649,38781.0
2020-07-06 10:25:00,184.58,184.89,184.44,184.84,43480.0,164.6273,164.9038,164.5024,164.8592,43480.0
2020-07-06 10:30:00,184.82,185.08,184.67,185.03,14126.0,164.8414,165.0733,164.7076,165.0287,14126.0
2020-07-06 10:35:00,185.01,185.29,185.01,185.15,15461.0,165.0108,165.2606,165.0108,165.1357,15461.0
2020-07-06 10:40:00,185.19,185.39,185.01,185.37,21739.0,165.1714,165.3497,165.0108,165.3319,21739.0
2020-07-06 10:45:00,185.4,185.84,185.4,185.64,17804.0,165.3587,165.7511,165.3587,165.5727,17804.0
2020-07-06 10:50:00,185.8,186.0,185.67,185.96,21206.0,165.7154,165.8938,165.5995,165.8581,21206.0
2020-07-06 10:55:00,185.94,185.95,185.63,185.93,12957.0,165.8403,165.8492,165.5638,165.8314,12957.0
2020-07-06 11:00:00,185.95,186.14,185.87,186.11,22506.0,165.8492,166.0187,165.7779,165.9919,22506.0
2020-07-06 11:05:00,186.1,186.15,185.94,186.1,18998.0,165.983,166.0276,165.8403,165.983,18998.0
2020-07-06 11:10:00,186.07,186.29,186.03,186.07,11288.0,165.9562,166.1525,165.9206,165.9562,11288.0
2020-07-06 11:15:00,186.09,186.17,185.92,186.13,8269.0,165.9741,166.0454,165.8225,166.0098,8269.0
2020-07-06 11:20:00,186.16,186.16,185.89,185.93,8952.0,166.0365,166.0365,165.7957,165.8314,8952.0
2020-07-06 11:25:00,185.96,186.0,185.78,185.79,8663.0,165.8581,165.8938,165.6976,165.7065,8663.0
2020-07-06 11:30:00,185.76,185.98,185.64,185.94,7266.0,165.6797,165.876,165.5727,165.8403,7266.0
2020-07-06 11:35:00,186.0,186.41,186.0,186.4,12437.0,165.8938,166.2595,165.8938,166.2506,12437.0
2020-07-06 11:40:00,186.42,186.56,186.3,186.31,17615.0,166.2684,166.3933,166.1614,166.1703,17615.0
2020-07-06 11:45:00,186.35,186.64,186.3,186.59,11324.0,166.206,166.4646,166.1614,166.42,11324.0
2020-07-06 11:50:00,186.59,186.63,186.18,186.21,16922.0,166.42,166.4557,166.0543,166.0811,16922.0
2020-07-06 11:55:00,186.2,186.2,185.93,186.11,13013.0,166.0722,166.0722,165.8314,165.9919,13013.0
2020-07-06 12:00:00,186.15,186.51,186.08,186.36,15090.0,166.0276,166.3487,165.9652,166.2149,15090.0
2020-07-06 12:05:00,186.34,186.49,186.2,186.42,15617.0,166.1971,166.3308,166.0722,166.2684,15617.0
2020-07-06 12:10:00,186.43,186.74,186.36,186.74,14992.0,166.2773,166.5538,166.2149,166.5538,14992.0
2020-07-06 12:15:00,186.73,186.83,186.52,186.61,12992.0,166.5449,166.6341,166.3576,166.4379,12992.0
2020-07-06 12:20:00,186.53,186.86,186.53,186.81,18176.0,166.3665,166.6608,166.3665,166.6162,18176.0
2020-07-06 12:25:00,186.81,186.82,186.67,186.69,6711.0,166.6162,166.6252,166.4914,166.5092,6711.0
2020-07-06 12:30:00,186.64,186.93,186.56,186.93,12326.0,166.4646,166.7233,166.3933,166.7233,12326.0
2020-07-06 12:35:00,186.94,186.99,186.8,186.88,19650.0,166.7322,166.7768,166.6073,166.6787,19650.0
2020-07-06 12:40:00,186.88,186.99,186.86,186.96,9424.0,166.6787,166.7768,166.6608,166.75,9424.0
2020-07-06 12:45:00,186.94,187.18,186.92,187.15,17837.0,166.7322,166.9463,166.7144,166.9195,17837.0
2020-07-06 12:50:00,187.14,187.37,187.14,187.36,15165.0,166.9106,167.1157,166.9106,167.1068,15165.0
2020-07-06 12:55:00,187.39,187.85,187.31,187.82,27792.0,167.1335,167.5438,167.0622,167.5171,27792.0
2020-07-06 13:00:00,187.81,187.96,187.52,187.7,24403.0,167.5081,167.6419,167.2495,167.41,24403.0
2020-07-06 13:05:00,187.68,187.68,187.42,187.57,10062.0,167.3922,167.3922,167.1603,167.2941,10062.0
2020-07-06 13:10:00,187.54,187.62,187.33,187.49,15551.0,167.2673,167.3387,167.08,167.2227,15551.0
2020-07-06 13:15:00,187.5,187.53,187.19,187.33,17067.0,167.2317,167.2584,166.9552,167.08,17067.0
2020-07-06 13:20:00,187.33,187.49,187.3,187.35,11831.0,167.08,167.2227,167.0533,167.0979,11831.0
2020-07-06 13:25:00,187.37,187.97,187.35,187.86,34125.0,167.1157,167.6509,167.0979,167.5527,34125.0
2020-07-06 13:30:00,187.85,187.99,187.79,187.95,20521.0,167.5438,167.6687,167.4903,167.633,20521.0
2020-07-06 13:35:00,187.93,188.17,187.8,187.97,24634.0,167.6152,167.8292,167.4992,167.6509,24634.0
2020-07-06 13:40:00,187.97,188.13,187.9,187.96,36688.0,167.6509,167.7936,167.5884,167.6419,36688.0
2020-07-06 13:45:00,187.99,188.0,187.62,187.77,14192.0,167.6687,167.6776,167.3387,167.4725,14192.0
2020-07-06 13:50:00,187.74,187.98,187.74,187.89,24378.0,167.4457,167.6598,167.4457,167.5795,24378.0
2020-07-06 13:55:00,187.92,188.09,187.77,188.03,18105.0,167.6063,167.7579,167.4725,167.7044,18105.0
2020-07-06 14:00:00,188.05,188.25,188.02,188.18,29064.0,167.7222,167.9006,167.6954,167.8382,29064.0
2020-07-06 14:05:00,188.2,188.41,188.11,188.34,26243.0,167.856,168.0433,167.7757,167.9809,26243.0
2020-07-06 14:10:00,188.35,188.49,188.01,188.01,23258.0,167.9898,168.1146,167.6865,167.6865,23258.0
2020-07-06 14:15:00,188.0,188.04,187.68,187.78,17445.0,167.6776,167.7133,167.3922,167.4814,17445.0
2020-07-06 14:20:00,187.77,187.82,187.63,187.82,23175.0,167.4725,167.5171,167.3476,167.5171,23175.0
2020-07-06 14:25:00,187.81,187.81,187.56,187.64,10928.0,167.5081,167.5081,167.2852,167.3565,10928.0
2020-07-06 14:30:00,187.64,187.88,187.57,187.79,12856.0,167.3565,167.5706,167.2941,167.4903,12856.0
2020-07-06 14:35:00,187.78,187.99,187.74,187.84,23275.0,167.4814,167.6687,167.4457,167.5349,23275.0
2020-07-06 14:40:00,187.84,187.97,187.71,187.94,14747.0,167.5349,167.6509,167.419,167.6241,14747.0
2020-07-06 14:45:00,187.89,188.03,187.79,187.94,17662.0,167.5795,167.7044,167.4903,167.6241,17662.0
2020-07-06 14:50:00,187.95,188.19,187.84,188.18,17094.0,167.633,167.8471,167.5349,167.8382,17094.0
2020-07-06 14:55:00,188.17,188.28,188.03,188.09,12762.0,167.8292,167.9273,167.7044,167.7579,12762.0
2020-07-06 15:00:00,188.06,188.16,187.86,187.99,15964.0,167.7311,167.8203,167.5527,167.6687,15964.0
2020-07-06 15:05:00,187.98,188.16,187.98,188.08,17876.0,167.6598,167.8203,167.6598,167.749,17876.0
2020-07-06 15:10:00,188.06,188.2,187.92,187.95,21314.0,167.7311,167.856,167.6063,167.633,21314.0
2020-07-06 15:15:00,187.93,188.0,187.8,187.88,18345.0,167.6152,167.6776,167.4992,167.5706,18345.0
2020-07-06 15:20:00,187.88,188.19,187.87,188.02,14835.0,167.5706,167.8471,167.5617,167.6954,14835.0
2020-07-06 15:25:00,187.99,188.22,187.93,188.12,15169.0,167.6687,167.8738,167.6152,167.7846,15169.0
2020-07-06 15:30:00,188.15,188.22,187.76,188.06,33442.0,167.8114,167.8738,167.4636,167.7311,33442.0
2020-07-06 15:35:00,188.05,188.19,187.91,188.03,37168.0,167.7222,167.8471,167.5973,167.7044,37168.0
2020-07-06 15:40:00,187.98,188.25,187.98,188.21,36426.0,167.6598,167.9006,167.6598,167.8649,36426.0
2020-07-06 15:45:00,188.19,188.68,188.19,188.66,57969.0,167.8471,168.2841,167.8471,168.2663,57969.0
2020-07-06 15:50:00,188.66,188.72,188.3,188.47,71562.0,168.2663,168.3198,167.9452,168.0968,71562.0
2020-07-06 15:55:00,188.38,188.58,188.23,188.52,91506.0,168.0165,168.1949,167.8827,168.1414,91506.0
2020-07-07 09:30:00,187.37,187.85,187.04,187.25,59629.0,167.1157,167.5438,166.8214,167.0087,59629.0
2020-07-07 09:35:00,187.24,187.67,186.88,186.98,27119.0,166.9998,167.3833,166.6787,166.7679,27119.0
2020-07-07 09:40:00,187.01,187.24,186.38,186.63,24322.0,166.7946,166.9998,166.2327,166.4557,24322.0
2020-07-07 09:45:00,186.56,187.31,186.52,187.02,24715.0,166.3933,167.0622,166.3576,166.8035,24715.0
2020-07-07 09:50:00,187.03,187.09,186.65,186.78,16537.0,166.8125,166.866,166.4735,166.5895,16537.0
2020-07-07 09:55:00,186.75,186.93,186.39,186.85,20821.0,166.5627,166.7233,166.2416,166.6519,20821.0
2020-07-07 10:00:00,186.8,186.8,186.43,186.8,16137.0,166.6073,166.6073,166.2773,166.6073,16137.0
2020-07-07 10:05:00,186.73,186.78,186.48,186.48,21071.0,166.5449,166.5895,166.3219,166.3219,21071.0
2020-07-07 10:10:00,186.51,187.22,186.51,187.16,13045.0,166.3487,166.9819,166.3487,166.9284,13045.0
2020-07-07 10:15:00,187.17,187.23,187.0,187.2,14215.0,166.9373,166.9908,166.7857,166.9641,14215.0
2020-07-07 10:20:00,187.18,187.35,187.12,187.34,13561.0,166.9463,167.0979,166.8927,167.089,13561.0
2020-07-07 10:25:00,187.34,187.44,187.14,187.3,10579.0,167.089,167.1781,166.9106,167.0533,10579.0
2020-07-07 10:30:00,187.31,187.46,187.24,187.46,36330.0,167.0622,167.196,166.9998,167.196,36330.0
2020-07-07 10:35:00,187.48,187.52,187.21,187.3,26796.0,167.2138,167.2495,166.973,167.0533,26796.0
2020-07-07 10:40:00,187.33,187.36,186.98,186.98,12730.0,167.08,167.1068,166.7679,166.7679,12730.0
2020-07-07 10:45:00,186.92,186.94,186.66,186.9,16336.0,166.7144,166.7322,166.4825,166.6965,16336.0
2020-07-07 10:50:00,186.95,187.39,186.88,187.3,17055.0,166.7411,167.1335,166.6787,167.0533,17055.0
2020-07-07 10:55:00,187.29,187.35,187.17,187.17,11416.0,167.0444,167.0979,166.9373,166.9373,11416.0
2020-07-07 11:00:00,187.14,187.14,186.82,186.89,14144.0,166.9106,166.9106,166.6252,166.6876,14144.0
2020-07-07 11:05:00,186.88,187.08,186.73,186.95,9966.0,166.6787,166.8571,166.5449,166.7411,9966.0
2020-07-07 11:10:00,186.96,187.56,186.96,187.27,17250.0,166.75,167.2852,166.75,167.0265,17250.0
2020-07-07 11:15:00,187.2,187.3,187.1,187.11,5202.0,166.9641,167.0533,166.8749,166.8838,5202.0
2020-07-07 11:20:00,187.08,187.32,187.07,187.22,9640.0,166.8571,167.0711,166.8481,166.9819,9640.0
2020-07-07 11:25:00,187.24,187.24,186.88,186.88,6189.0,166.9998,166.9998,166.6787,166.6787,6189.0
2020-07-07 11:30:00,186.9,186.97,186.75,186.77,9951.0,166.6965,166.759,166.5627,166.5806,9951.0
2020-07-07 11:35:00,186.82,186.96,186.66,186.85,5881.0,166.6252,166.75,166.4825,166.6519,5881.0
2020-07-07 11:40:00,186.88,186.91,186.65,186.84,10233.0,166.6787,166.7054,166.4735,166.643,10233.0
2020-07-07 11:45:00,186.87,187.05,186.75,186.96,13077.0,166.6698,166.8303,166.5627,166.75,13077.0
2020-07-07 11:50:00,186.97,187.09,186.8,186.82,13699.0,166.759,166.866,166.6073,166.6252,13699.0
2020-07-07 11:55:00,186.83,186.83,186.63,186.78,10706.0,166.6341,166.6341,166.4557,166.5895,10706.0
2020-07-07 12:00:00,186.79,186.85,186.61,186.61,12290.0,166.5984,166.6519,166.4379,166.4379,12290.0
2020-07-07 12:05:00,186.6,186.82,186.42,186.48,22703.0,166.4289,166.6252,166.2684,166.3219,22703.0
2020-07-07 12:10:00,186.51,186.56,186.35,186.41,12133.0,166.3487,166.3933,166.206,166.2595,12133.0
2020-07-07 12:15:00,186.4,186.48,186.37,186.48,11881.0,166.2506,166.3219,166.2238,166.3219,11881.0
2020-07-07 12:20:00,186.5,186.67,186.35,186.42,15798.0,166.3398,166.4914,166.206,166.2684,15798.0
2020-07-07 12:25:00,186.39,186.54,186.34,186.54,4848.0,166.2416,166.3754,166.1971,166.3754,4848.0
2020-07-07 12:30:00,186.51,186.64,186.46,186.5,10765.0,166.3487,166.4646,166.3041,166.3398,10765.0
2020-07-07 12:35:00,186.52,186.73,186.45,186.45,13483.0,166.3576,166.5449,166.2952,166.2952,13483.0
2020-07-07 12:40:00,186.46,186.52,186.26,186.35,9579.0,166.3041,166.3576,166.1257,166.206,9579.0
2020-07-07 12:45:00,186.36,186.55,186.34,186.53,6722.0,166.2149,166.3844,166.1971,166.3665,6722.0
2020-07-07 12:50:00,186.52,186.52,186.1,186.2,11277.0,166.3576,166.3576,165.983,166.0722,11277.0
2020-07-07 12:55:00,186.24,186.37,186.15,186.22,10669.0,166.1079,166.2238,166.0276,166.09,10669.0
2020-07-07 13:00:00,186.21,186.46,186.13,186.31,8325.0,166.0811,166.3041,166.0098,166.1703,8325.0
2020-07-07 13:05:00,186.32,186.46,186.11,186.31,12869.0,166.1792,166.3041,165.9919,166.1703,12869.0
2020-07-07 13:10:00,186.25,186.34,186.22,186.34,3763.0,166.1168,166.1971,166.09,166.1971,3763.0
2020-07-07 13:15:00,186.31,186.5,186.28,186.39,9125.0,166.1703,166.3398,166.1435,166.2416,9125.0
2020-07-07 13:20:00,186.39,186.63,186.32,186.58,13497.0,166.2416,166.4557,166.1792,166.4111,13497.0
2020-07-07 13:25:00,186.58,186.77,186.46,186.74,11937.0,166.4111,166.5806,166.3041,166.5538,11937.0
2020-07-07 13:30:00,186.64,186.65,186.47,186.62,6304.0,166.4646,166.4735,166.313,166.4468,6304.0
2020-07-07 13:35:00,186.61,186.77,186.6,186.67,5671.0,166.4379,166.5806,166.4289,166.4914,5671.0
2020-07-07 13:40:00,186.65,186.75,186.56,186.75,14280.0,166.4735,166.5627,166.3933,166.5627,14280.0
2020-07-07 13:45:00,186.75,186.83,186.72,186.8,6911.0,166.5627,166.6341,166.536,166.6073,6911.0
2020-07-07 13:50:00,186.81,186.82,186.5,186.56,8359.0,166.6162,166.6252,166.3398,166.3933,8359.0
2020-07-07 13:55:00,186.57,186.78,186.57,186.71,12994.0,166.4022,166.5895,166.4022,166.5271,12994.0
2020-07-07 14:00:00,186.7,186.8,186.57,186.67,12873.0,166.5181,166.6073,166.4022,166.4914,12873.0
2020-07-07 14:05:00,186.62,186.72,186.57,186.67,5343.0,166.4468,166.536,166.4022,166.4914,5343.0
2020-07-07 14:10:00,186.7,186.79,186.68,186.78,7658.0,166.5181,166.5984,166.5003,166.5895,7658.0
2020-07-07 14:15:00,186.78,186.8,186.55,186.57,12381.0,166.5895,166.6073,166.3844,166.4022,12381.0
2020-07-07 14:20:00,186.6,186.63,186.48,186.49,8180.0,166.4289,166.4557,166.3219,166.3308,8180.0
2020-07-07 14:25:00,186.52,186.58,186.32,186.32,8418.0,166.3576,166.4111,166.1792,166.1792,8418.0
2020-07-07 14:30:00,186.33,186.33,186.0,186.13,25320.0,166.1881,166.1881,165.8938,166.0098,25320.0
2020-07-07 14:35:00,186.1,186.24,186.05,186.24,15273.0,165.983,166.1079,165.9384,166.1079,15273.0
2020-07-07 14:40:00,186.21,186.6,186.2,186.56,26064.0,166.0811,166.4289,166.0722,166.3933,26064.0
2020-07-07 14:45:00,186.53,186.56,186.39,186.43,11604.0,166.3665,166.3933,166.2416,166.2773,11604.0
2020-07-07 14:50:00,186.41,186.55,186.38,186.45,10715.0,166.2595,166.3844,166.2327,166.2952,10715.0
2020-07-07 14:55:00,186.46,186.71,186.43,186.64,10220.0,166.3041,166.5271,166.2773,166.4646,10220.0
2020-07-07 15:00:00,186.65,186.65,186.12,186.16,12951.0,166.4735,166.4735,166.0008,166.0365,12951.0
2020-07-07 15:05:00,186.16,186.61,186.16,186.33,23058.0,166.0365,166.4379,166.0365,166.1881,23058.0
2020-07-07 15:10:00,186.33,186.38,186.11,186.11,16057.0,166.1881,166.2327,165.9919,165.9919,16057.0
2020-07-07 15:15:00,186.08,186.38,186.06,186.17,15880.0,165.9652,166.2327,165.9473,166.0454,15880.0
2020-07-07 15:20:00,186.16,186.31,186.06,186.25,18054.0,166.0365,166.1703,165.9473,166.1168,18054.0
2020-07-07 15:25:00,186.24,186.29,186.04,186.09,17358.0,166.1079,166.1525,165.9295,165.9741,17358.0
2020-07-07 15:30:00,186.11,186.23,185.95,186.16,27618.0,165.9919,166.0989,165.8492,166.0365,27618.0
2020-07-07 15:35:00,186.17,186.17,185.85,185.89,28238.0,166.0454,166.0454,165.76,165.7957,28238.0
2020-07-07 15:40:00,185.89,185.97,185.62,185.65,31337.0,165.7957,165.867,165.5549,165.5816,31337.0
2020-07-07 15:45:00,185.64,185.68,185.44,185.55,44665.0,165.5727,165.6084,165.3943,165.4924,44665.0
2020-07-07 15:50:00,185.48,185.55,185.25,185.39,75013.0,165.43,165.4924,165.2249,165.3497,75013.0
2020-07-07 15:55:00,185.41,185.87,185.35,185.82,152707.0,165.3676,165.7779,165.3141,165.7333,152707.0
2020-07-08 09:30:00,185.5,186.28,185.27,186.23,80188.0,165.4479,166.1435,165.2427,166.0989,80188.0
2020-07-08 09:35:00,186.22,186.34,185.83,186.14,30306.0,166.09,166.1971,165.7422,166.0187,30306.0
2020-07-08 09:40:00,186.17,186.26,186.06,186.22,18352.0,166.0454,166.1257,165.9473,166.09,18352.0
2020-07-08 09:45:00,186.27,186.6,186.13,186.59,10968.0,166.1346,166.4289,166.0098,166.42,10968.0
2020-07-08 09:50:00,186.65,186.83,186.44,186.5,16437.0,166.4735,166.6341,166.2862,166.3398,16437.0
2020-07-08 09:55:00,186.48,186.63,186.45,186.53,17066.0,166.3219,166.4557,166.2952,166.3665,17066.0
2020-07-08 10:00:00,186.57,186.81,186.57,186.7,19008.0,166.4022,166.6162,166.4022,166.5181,19008.0
2020-07-08 10:05:00,186.68,186.87,186.65,186.78,19680.0,166.5003,166.6698,166.4735,166.5895,19680.0
2020-07-08 10:10:00,186.77,186.89,186.66,186.69,21274.0,166.5806,166.6876,166.4825,166.5092,21274.0
2020-07-08 10:15:00,186.68,186.78,186.43,186.49,45031.0,166.5003,166.5895,166.2773,166.3308,45031.0
2020-07-08 10:20:00,186.49,186.52,186.28,186.49,19706.0,166.3308,166.3576,166.1435,166.3308,19706.0
2020-07-08 10:25:00,186.5,186.84,186.47,186.66,36024.0,166.3398,166.643,166.313,166.4825,36024.0
2020-07-08 10:30:00,186.64,187.04,186.64,186.95,27627.0,166.4646,166.8214,166.4646,166.7411,27627.0
2020-07-08 10:35:00,186.96,186.98,186.83,186.91,22170.0,166.75,166.7679,166.6341,166.7054,22170.0
2020-07-08 10:40:00,186.96,187.19,186.84,187.14,42955.0,166.75,166.9552,166.643,166.9106,42955.0
2020-07-08 10:45:00,187.11,187.23,186.9,187.16,47919.0,166.8838,166.9908,166.6965,166.9284,47919.0
2020-07-08 10:50:00,187.15,187.15,186.84,187.06,19886.0,166.9195,166.9195,166.643,166.8392,19886.0
2020-07-08 10:55:00,187.09,187.09,186.72,186.87,20228.0,166.866,166.866,166.536,166.6698,20228.0
2020-07-08 11:00:00,186.94,186.94,186.24,186.29,22965.0,166.7322,166.7322,166.1079,166.1525,22965.0
2020-07-08 11:05:00,186.27,186.48,186.05,186.15,17862.0,166.1346,166.3219,165.9384,166.0276,17862.0
2020-07-08 11:10:00,186.12,186.31,186.09,186.31,10606.0,166.0008,166.1703,165.9741,166.1703,10606.0
2020-07-08 11:15:00,186.32,186.36,185.46,185.49,27421.0,166.1792,166.2149,165.4122,165.4389,27421.0
2020-07-08 11:20:00,185.51,185.63,185.4,185.59,40489.0,165.4568,165.5638,165.3587,165.5281,40489.0
2020-07-08 11:25:00,185.62,185.65,185.21,185.64,22104.0,165.5549,165.5816,165.1892,165.5727,22104.0
2020-07-08 11:30:00,185.7,185.92,185.57,185.7,13895.0,165.6262,165.8225,165.5103,165.6262,13895.0
2020-07-08 11:35:00,185.71,185.82,185.66,185.82,10075.0,165.6352,165.7333,165.5906,165.7333,10075.0
2020-07-08 11:40:00,185.81,185.86,185.49,185.76,9631.0,165.7243,165.7689,165.4389,165.6797,9631.0
2020-07-08 11:45:00,185.81,185.99,185.57,185.75,19409.0,165.7243,165.8849,165.5103,165.6708,19409.0
2020-07-08 11:50:00,185.76,186.1,185.73,185.91,10008.0,165.6797,165.983,165.653,165.8135,10008.0
2020-07-08 11:55:00,185.9,185.91,185.7,185.87,5879.0,165.8046,165.8135,165.6262,165.7779,5879.0
2020-07-08 12:00:00,185.92,185.97,185.68,185.75,8791.0,165.8225,165.867,165.6084,165.6708,8791.0
2020-07-08 12:05:00,185.74,185.98,185.71,185.84,16577.0,165.6619,165.876,165.6352,165.7511,16577.0
2020-07-08 12:10:00,185.83,185.94,185.7,185.82,8878.0,165.7422,165.8403,165.6262,165.7333,8878.0
2020-07-08 12:15:00,185.78,186.06,185.73,186.05,17721.0,165.6976,165.9473,165.653,165.9384,17721.0
2020-07-08 12:20:00,186.06,186.18,186.03,186.09,14363.0,165.9473,166.0543,165.9206,165.9741,14363.0
2020-07-08 12:25:00,186.1,186.29,185.99,186.27,37297.0,165.983,166.1525,165.8849,166.1346,37297.0
2020-07-08 12:30:00,186.24,186.32,186.12,186.12,22256.0,166.1079,166.1792,166.0008,166.0008,22256.0
2020-07-08 12:35:00,186.1,186.26,186.04,186.24,19132.0,165.983,166.1257,165.9295,166.1079,19132.0
2020-07-08 12:40:00,186.25,186.34,186.02,186.04,14801.0,166.1168,166.1971,165.9116,165.9295,14801.0
2020-07-08 12:45:00,186.05,186.13,185.96,185.96,8187.0,165.9384,166.0098,165.8581,165.8581,8187.0
2020-07-08 12:50:00,186.0,186.02,185.83,185.93,10025.0,165.8938,165.9116,165.7422,165.8314,10025.0
2020-07-08 12:55:00,185.91,186.2,185.9,186.2,12906.0,165.8135,166.0722,165.8046,166.0722,12906.0
2020-07-08 13:00:00,186.13,186.2,186.04,186.07,11383.0,166.0098,166.0722,165.9295,165.9562,11383.0
2020-07-08 13:05:00,186.07,186.11,185.99,185.99,7693.0,165.9562,165.9919,165.8849,165.8849,7693.0
2020-07-08 13:10:00,185.97,185.97,185.8,185.86,5430.0,165.867,165.867,165.7154,165.7689,5430.0
2020-07-08 13:15:00,185.84,185.86,185.47,185.5,13930.0,165.7511,165.7689,165.4211,165.4479,13930.0
2020-07-08 13:20:00,185.48,185.55,185.29,185.29,13888.0,165.43,165.4924,165.2606,165.2606,13888.0
2020-07-08 13:25:00,185.26,185.31,185.09,185.18,12128.0,165.2338,165.2784,165.0822,165.1624,12128.0
2020-07-08 13:30:00,185.2,185.35,185.2,185.31,6981.0,165.1803,165.3141,165.1803,165.2784,6981.0
2020-07-08 13:35:00,185.35,185.46,185.31,185.45,10062.0,165.3141,165.4122,165.2784,165.4033,10062.0
2020-07-08 13:40:00,185.43,185.51,185.4,185.48,9130.0,165.3854,165.4568,165.3587,165.43,9130.0
2020-07-08 13:45:00,185.46,185.56,185.41,185.49,10784.0,165.4122,165.5014,165.3676,165.4389,10784.0
2020-07-08 13:50:00,185.5,185.68,185.46,185.52,9882.0,165.4479,165.6084,165.4122,165.4657,9882.0
2020-07-08 13:55:00,185.51,185.52,185.35,185.38,10514.0,165.4568,165.4657,165.3141,165.3408,10514.0
2020-07-08 14:00:00,185.37,185.65,185.25,185.25,13218.0,165.3319,165.5816,165.2249,165.2249,13218.0
2020-07-08 14:05:00,185.26,185.55,185.26,185.54,10646.0,165.2338,165.4924,165.2338,165.4835,10646.0
2020-07-08 14:10:00,185.52,185.66,185.45,185.55,10630.0,165.4657,165.5906,165.4033,165.4924,10630.0
2020-07-08 14:15:00,185.54,185.63,185.38,185.49,9745.0,165.4835,165.5638,165.3408,165.4389,9745.0
2020-07-08 14:20:00,185.51,185.72,185.38,185.53,10418.0,165.4568,165.6441,165.3408,165.4746,10418.0
2020-07-08 14:25:00,185.51,185.53,185.3,185.45,10995.0,165.4568,165.4746,165.2695,165.4033,10995.0
2020-07-08 14:30:00,185.45,185.52,185.25,185.25,11904.0,165.4033,165.4657,165.2249,165.2249,11904.0
2020-07-08 14:35:00,185.2,185.34,185.09,185.22,12742.0,165.1803,165.3052,165.0822,165.1981,12742.0
2020-07-08 14:40:00,185.23,185.24,184.95,184.99,24037.0,165.207,165.216,164.9573,164.993,24037.0
2020-07-08 14:45:00,185.01,185.06,184.8,184.83,20590.0,165.0108,165.0554,164.8235,164.8503,20590.0
2020-07-08 14:50:00,184.81,185.05,184.75,184.81,19079.0,164.8324,165.0465,164.7789,164.8324,19079.0
2020-07-08 14:55:00,184.81,185.2,184.81,185.02,25846.0,164.8324,165.1803,164.8324,165.0197,25846.0
2020-07-08 15:00:00,185.04,185.17,185.01,185.17,12081.0,165.0376,165.1535,165.0108,165.1535,12081.0
2020-07-08 15:05:00,185.16,185.4,185.12,185.3,15502.0,165.1446,165.3587,165.1089,165.2695,15502.0
2020-07-08 15:10:00,185.32,185.5,185.3,185.48,10635.0,165.2873,165.4479,165.2695,165.43,10635.0
2020-07-08 15:15:00,185.47,185.58,185.43,185.43,11614.0,165.4211,165.5192,165.3854,165.3854,11614.0
2020-07-08 15:20:00,185.44,185.83,185.43,185.83,15808.0,165.3943,165.7422,165.3854,165.7422,15808.0
2020-07-08 15:25:00,185.81,185.94,185.62,185.65,12879.0,165.7243,165.8403,165.5549,165.5816,12879.0
2020-07-08 15:30:00,185.65,185.91,185.64,185.74,15909.0,165.5816,165.8135,165.5727,165.6619,15909.0
2020-07-08 15:35:00,185.75,185.95,185.58,185.63,24676.0,165.6708,165.8492,165.5192,165.5638,24676.0
2020-07-08 15:40:00,185.66,185.8,185.54,185.65,25859.0,165.5906,165.7154,165.4835,165.5816,25859.0
2020-07-08 15:45:00,185.63,185.69,185.41,185.49,28813.0,165.5638,165.6173,165.3676,165.4389,28813.0
2020-07-08 15:50:00,185.48,185.86,185.34,185.86,48308.0,165.43,165.7689,165.3052,165.7689,48308.0
2020-07-08 15:55:00,185.87,185.99,185.77,185.93,131730.0,165.7779,165.8849,165.6887,165.8314,131730.0
2020-07-09 09:30:00,186.22,186.59,185.4,185.52,79048.0,166.09,166.42,165.3587,165.4657,79048.0
2020-07-09 09:35:00,185.71,185.74,185.09,185.27,27782.0,165.6352,165.6619,165.0822,165.2427,27782.0
2020-07-09 09:40:00,185.32,185.56,185.16,185.39,20139.0,165.2873,165.5014,165.1446,165.3497,20139.0
2020-07-09 09:45:00,185.4,185.4,185.06,185.31,17465.0,165.3587,165.3587,165.0554,165.2784,17465.0
2020-07-09 09:50:00,185.35,185.61,185.0,185.5,21924.0,165.3141,165.546,165.0019,165.4479,21924.0
2020-07-09 09:55:00,185.56,185.56,185.06,185.31,10820.0,165.5014,165.5014,165.0554,165.2784,10820.0
2020-07-09 10:00:00,185.32,185.78,185.32,185.71,15398.0,165.2873,165.6976,165.2873,165.6352,15398.0
2020-07-09 10:05:00,185.77,185.98,185.42,185.48,23081.0,165.6887,165.876,165.3765,165.43,23081.0
2020-07-09 10:10:00,185.41,185.63,185.25,185.34,18798.0,165.3676,165.5638,165.2249,165.3052,18798.0
2020-07-09 10:15:00,185.27,185.31,184.9,185.01,18247.0,165.2427,165.2784,164.9127,165.0108,18247.0
2020-07-09 10:20:00,185.04,185.36,184.92,185.03,10811.0,165.0376,165.323,164.9306,165.0287,10811.0
2020-07-09 10:25:00,185.08,185.21,184.9,184.91,24625.0,165.0733,165.1892,164.9127,164.9216,24625.0
2020-07-09 10:30:00,184.93,184.98,184.67,184.68,13621.0,164.9395,164.9841,164.7076,164.7165,13621.0
2020-07-09 10:35:00,184.8,184.83,184.17,184.25,20623.0,164.8235,164.8503,164.2616,164.333,20623.0
2020-07-09 10:40:00,184.26,184.27,184.02,184.2,17992.0,164.3419,164.3508,164.1278,164.2884,17992.0
2020-07-09 10:45:00,184.19,184.56,184.04,184.29,15496.0,164.2795,164.6095,164.1457,164.3687,15496.0
2020-07-09 10:50:00,184.25,184.5,184.12,184.27,15899.0,164.333,164.556,164.217,164.3508,15899.0
2020-07-09 10:55:00,184.28,184.28,183.68,183.82,19637.0,164.3597,164.3597,163.8246,163.9495,19637.0
2020-07-09 11:00:00,183.84,183.89,183.03,183.15,33635.0,163.9673,164.0119,163.2449,163.3519,33635.0
2020-07-09 11:05:00,183.09,183.81,182.94,183.67,30423.0,163.2984,163.9405,163.1646,163.8157,30423.0
2020-07-09 11:10:00,183.64,183.75,183.28,183.39,12026.0,163.7889,163.887,163.4678,163.5659,12026.0
2020-07-09 11:15:00,183.26,183.44,182.64,182.65,19993.0,163.45,163.6105,162.897,162.9059,19993.0
2020-07-09 11:20:00,182.66,183.53,182.62,183.14,16742.0,162.9149,163.6908,162.8792,163.343,16742.0
2020-07-09 11:25:00,183.11,183.49,182.85,183.2,14967.0,163.3162,163.6551,163.0843,163.3965,14967.0
2020-07-09 11:30:00,183.24,183.48,183.11,183.23,14912.0,163.4322,163.6462,163.3162,163.4232,14912.0
2020-07-09 11:35:00,183.24,183.49,183.14,183.3,16565.0,163.4322,163.6551,163.343,163.4857,16565.0
2020-07-09 11:40:00,183.26,183.29,182.72,183.03,18749.0,163.45,163.4768,162.9684,163.2449,18749.0
2020-07-09 11:45:00,183.02,183.56,182.94,183.39,15922.0,163.2359,163.7176,163.1646,163.5659,15922.0
2020-07-09 11:50:00,183.4,183.64,183.3,183.49,11152.0,163.5749,163.7889,163.4857,163.6551,11152.0
2020-07-09 11:55:00,183.5,183.58,183.35,183.54,10068.0,163.6641,163.7354,163.5303,163.6997,10068.0
2020-07-09 12:00:00,183.58,184.05,183.54,183.99,15779.0,163.7354,164.1546,163.6997,164.1011,15779.0
2020-07-09 12:05:00,183.95,184.17,183.78,183.84,12457.0,164.0654,164.2616,163.9138,163.9673,12457.0
2020-07-09 12:10:00,183.82,183.97,183.45,183.66,12653.0,163.9495,164.0832,163.6195,163.8068,12653.0
2020-07-09 12:15:00,183.68,183.82,183.51,183.72,9100.0,163.8246,163.9495,163.673,163.8603,9100.0
2020-07-09 12:20:00,183.69,183.79,183.54,183.72,11688.0,163.8335,163.9227,163.6997,163.8603,11688.0
2020-07-09 12:25:00,183.73,183.79,183.5,183.57,13554.0,163.8692,163.9227,163.6641,163.7265,13554.0
2020-07-09 12:30:00,183.51,183.63,183.35,183.47,8991.0,163.673,163.78,163.5303,163.6373,8991.0
2020-07-09 12:35:00,183.51,183.72,183.44,183.49,13529.0,163.673,163.8603,163.6105,163.6551,13529.0
2020-07-09 12:40:00,183.49,183.76,183.38,183.53,13335.0,163.6551,163.8959,163.557,163.6908,13335.0
2020-07-09 12:45:00,183.52,183.87,183.52,183.71,12525.0,163.6819,163.9941,163.6819,163.8513,12525.0
2020-07-09 12:50:00,183.65,183.78,183.52,183.52,9733.0,163.7978,163.9138,163.6819,163.6819,9733.0
2020-07-09 12:55:00,183.6,184.07,183.54,184.07,8671.0,163.7532,164.1724,163.6997,164.1724,8671.0
2020-07-09 13:00:00,184.03,184.31,183.88,184.2,19165.0,164.1368,164.3865,164.003,164.2884,19165.0
2020-07-09 13:05:00,184.23,184.41,184.15,184.4,6119.0,164.3151,164.4757,164.2438,164.4668,6119.0
2020-07-09 13:10:00,184.42,184.71,184.33,184.71,20362.0,164.4846,164.7433,164.4043,164.7433,20362.0
2020-07-09 13:15:00,184.7,184.88,184.48,184.5,7415.0,164.7343,164.8949,164.5381,164.556,7415.0
2020-07-09 13:20:00,184.49,184.49,184.25,184.37,6811.0,164.547,164.547,164.333,164.44,6811.0
2020-07-09 13:25:00,184.35,184.52,184.33,184.5,6439.0,164.4222,164.5738,164.4043,164.556,6439.0
2020-07-09 13:30:00,184.47,184.54,184.32,184.49,6510.0,164.5292,164.5916,164.3954,164.547,6510.0
2020-07-09 13:35:00,184.44,184.62,184.44,184.55,8057.0,164.5024,164.663,164.5024,164.6005,8057.0
2020-07-09 13:40:00,184.64,184.77,184.33,184.4,10917.0,164.6808,164.7968,164.4043,164.4668,10917.0
2020-07-09 13:45:00,184.39,184.63,184.32,184.32,12432.0,164.4578,164.6719,164.3954,164.3954,12432.0
2020-07-09 13:50:00,184.31,184.41,184.28,184.33,5735.0,164.3865,164.4757,164.3597,164.4043,5735.0
2020-07-09 13:55:00,184.25,184.37,184.18,184.34,9489.0,164.333,164.44,164.2705,164.4132,9489.0
2020-07-09 14:00:00,184.33,184.48,184.24,184.25,10332.0,164.4043,164.5381,164.3241,164.333,10332.0
2020-07-09 14:05:00,184.26,184.57,184.22,184.48,8826.0,164.3419,164.6184,164.3062,164.5381,8826.0
2020-07-09 14:10:00,184.46,184.54,184.37,184.37,9671.0,164.5203,164.5916,164.44,164.44,9671.0
2020-07-09 14:15:00,184.41,184.79,184.41,184.74,11161.0,164.4757,164.8146,164.4757,164.77,11161.0
2020-07-09 14:20:00,184.78,184.78,184.38,184.41,4908.0,164.8057,164.8057,164.4489,164.4757,4908.0
2020-07-09 14:25:00,184.43,184.65,184.41,184.65,9303.0,164.4935,164.6897,164.4757,164.6897,9303.0
2020-07-09 14:30:00,184.66,184.85,184.61,184.81,18542.0,164.6987,164.8681,164.6541,164.8324,18542.0
2020-07-09 14:35:00,184.8,185.06,184.75,184.93,39189.0,164.8235,165.0554,164.7789,164.9395,39189.0
2020-07-09 14:40:00,185.0,185.1,184.87,184.98,18140.0,165.0019,165.0911,164.886,164.9841,18140.0
2020-07-09 14:45:00,185.0,185.24,184.97,185.1,33968.0,165.0019,165.216,164.9751,165.0911,33968.0
2020-07-09 14:50:00,185.09,185.21,185.02,185.07,39989.0,165.0822,165.1892,165.0197,165.0643,39989.0
2020-07-09 14:55:00,185.06,185.4,185.06,185.19,28026.0,165.0554,165.3587,165.0554,165.1714,28026.0
2020-07-09 15:00:00,185.16,185.31,184.92,184.99,17739.0,165.1446,165.2784,164.9306,164.993,17739.0
2020-07-09 15:05:00,184.97,184.97,184.73,184.8,15342.0,164.9751,164.9751,164.7611,164.8235,15342.0
2020-07-09 15:10:00,184.76,184.99,184.68,184.96,11096.0,164.7878,164.993,164.7165,164.9662,11096.0
2020-07-09 15:15:00,184.98,185.11,184.72,184.8,27030.0,164.9841,165.1,164.7522,164.8235,27030.0
2020-07-09 15:20:00,184.75,184.75,184.36,184.39,17379.0,164.7789,164.7789,164.4311,164.4578,17379.0
2020-07-09 15:25:00,184.44,184.5,184.11,184.17,23356.0,164.5024,164.556,164.2081,164.2616,23356.0
2020-07-09 15:30:00,184.19,184.22,183.83,183.93,24416.0,164.2795,164.3062,163.9584,164.0476,24416.0
2020-07-09 15:35:00,183.94,184.06,183.72,184.0,28058.0,164.0565,164.1635,163.8603,164.11,28058.0
2020-07-09 15:40:00,183.99,184.06,183.79,183.91,23343.0,164.1011,164.1635,163.9227,164.0297,23343.0
2020-07-09 15:45:00,183.91,184.66,183.89,184.46,33194.0,164.0297,164.6987,164.0119,164.5203,33194.0
2020-07-09 15:50:00,184.44,184.44,184.01,184.09,45208.0,164.5024,164.5024,164.1189,164.1903,45208.0
2020-07-09 15:55:00,184.14,184.36,183.9,184.36,77839.0,164.2349,164.4311,164.0208,164.4311,77839.0
2020-07-10 09:30:00,183.78,184.85,183.55,183.6,35385.0,163.9138,164.8681,163.7086,163.7532,35385.0
2020-07-10 09:35:00,183.78,184.85,183.63,184.85,41808.0,163.9138,164.8681,163.78,164.8681,41808.0
2020-07-10 09:40:00,184.77,184.94,184.4,184.83,47940.0,164.7968,164.9484,164.4668,164.8503,47940.0
2020-07-10 09:45:00,184.89,184.93,184.09,184.12,26402.0,164.9038,164.9395,164.1903,164.217,26402.0
2020-07-10 09:50:00,184.13,184.17,183.53,183.62,20290.0,164.2259,164.2616,163.6908,163.7711,20290.0
2020-07-10 09:55:00,183.63,183.77,183.45,183.69,10318.0,163.78,163.9049,163.6195,163.8335,10318.0
2020-07-10 10:00:00,183.68,183.68,183.16,183.37,13951.0,163.8246,163.8246,163.3608,163.5481,13951.0
2020-07-10 10:05:00,183.42,183.7,183.29,183.64,16290.0,163.5927,163.8424,163.4768,163.7889,16290.0
2020-07-10 10:10:00,183.6,183.92,183.31,183.31,35949.0,163.7532,164.0386,163.4946,163.4946,35949.0
2020-07-10 10:15:00,183.35,183.61,183.15,183.18,14144.0,163.5303,163.7622,163.3519,163.3786,14144.0
2020-07-10 10:20:00,183.13,183.22,183.01,183.13,13007.0,163.334,163.4143,163.227,163.334,13007.0
2020-07-10 10:25:00,183.12,183.73,183.1,183.63,14707.0,163.3251,163.8692,163.3073,163.78,14707.0
2020-07-10 10:30:00,183.62,184.06,183.55,183.88,13532.0,163.7711,164.1635,163.7086,164.003,13532.0
2020-07-10 10:35:00,183.97,184.22,183.97,184.22,12014.0,164.0832,164.3062,164.0832,164.3062,12014.0
2020-07-10 10:40:00,184.28,184.89,184.28,184.83,18633.0,164.3597,164.9038,164.3597,164.8503,18633.0
2020-07-10 10:45:00,184.88,184.9,184.29,184.43,18676.0,164.8949,164.9127,164.3687,164.4935,18676.0
2020-07-10 10:50:00,184.44,184.53,184.08,184.13,11126.0,164.5024,164.5827,164.1814,164.2259,11126.0
2020-07-10 10:55:00,184.17,184.36,184.03,184.33,9904.0,164.2616,164.4311,164.1368,164.4043,9904.0
2020-07-10 11:00:00,184.31,184.33,184.0,184.1,9146.0,164.3865,164.4043,164.11,164.1992,9146.0
2020-07-10 11:05:00,184.14,184.53,184.13,184.51,8924.0,164.2349,164.5827,164.2259,164.5649,8924.0
2020-07-10 11:10:00,184.59,184.7,184.33,184.36,9590.0,164.6362,164.7343,164.4043,164.4311,9590.0
2020-07-10 11:15:00,184.43,184.57,184.23,184.28,4841.0,164.4935,164.6184,164.3151,164.3597,4841.0
2020-07-10 11:20:00,184.31,184.7,184.27,184.63,15034.0,164.3865,164.7343,164.3508,164.6719,15034.0
2020-07-10 11:25:00,184.68,184.76,184.4,184.49,10566.0,164.7165,164.7878,164.4668,164.547,10566.0
2020-07-10 11:30:00,184.42,184.58,184.17,184.27,11213.0,164.4846,164.6273,164.2616,164.3508,11213.0
2020-07-10 11:35:00,184.37,184.77,184.32,184.64,16752.0,164.44,164.7968,164.3954,164.6808,16752.0
2020-07-10 11:40:00,184.67,184.91,184.63,184.91,11591.0,164.7076,164.9216,164.6719,164.9216,11591.0
2020-07-10 11:45:00,184.85,184.85,184.48,184.54,9092.0,164.8681,164.8681,164.5381,164.5916,9092.0
2020-07-10 11:50:00,184.56,184.65,184.55,184.59,5377.0,164.6095,164.6897,164.6005,164.6362,5377.0
2020-07-10 11:55:00,184.64,184.96,184.58,184.92,7481.0,164.6808,164.9662,164.6273,164.9306,7481.0
2020-07-10 12:00:00,184.96,185.0,184.81,184.94,18813.0,164.9662,165.0019,164.8324,164.9484,18813.0
2020-07-10 12:05:00,184.92,185.16,184.92,185.11,12104.0,164.9306,165.1446,164.9306,165.1,12104.0
2020-07-10 12:10:00,185.1,185.15,184.96,185.05,12329.0,165.0911,165.1357,164.9662,165.0465,12329.0
2020-07-10 12:15:00,185.02,185.02,184.62,184.68,14755.0,165.0197,165.0197,164.663,164.7165,14755.0
2020-07-10 12:20:00,184.81,184.83,184.4,184.48,8981.0,164.8324,164.8503,164.4668,164.5381,8981.0
2020-07-10 12:25:00,184.52,184.52,184.25,184.25,13592.0,164.5738,164.5738,164.333,164.333,13592.0
2020-07-10 12:30:00,184.21,184.41,184.21,184.36,4550.0,164.2973,164.4757,164.2973,164.4311,4550.0
2020-07-10 12:35:00,184.37,184.53,184.33,184.44,7813.0,164.44,164.5827,164.4043,164.5024,7813.0
2020-07-10 12:40:00,184.49,184.53,184.25,184.41,13094.0,164.547,164.5827,164.333,164.4757,13094.0
2020-07-10 12:45:00,184.43,184.43,184.3,184.4,7687.0,164.4935,164.4935,164.3776,164.4668,7687.0
2020-07-10 12:50:00,184.34,184.6,184.34,184.58,15803.0,164.4132,164.6451,164.4132,164.6273,15803.0
2020-07-10 12:55:00,184.61,184.83,184.55,184.61,17281.0,164.6541,164.8503,164.6005,164.6541,17281.0
2020-07-10 13:00:00,184.58,184.62,184.41,184.55,12060.0,164.6273,164.663,164.4757,164.6005,12060.0
2020-07-10 13:05:00,184.49,184.49,184.36,184.38,9033.0,164.547,164.547,164.4311,164.4489,9033.0
2020-07-10 13:10:00,184.4,184.46,184.06,184.13,20016.0,164.4668,164.5203,164.1635,164.2259,20016.0
2020-07-10 13:15:00,184.15,184.17,183.88,183.88,16128.0,164.2438,164.2616,164.003,164.003,16128.0
2020-07-10 13:20:00,183.89,184.08,183.75,183.95,33621.0,164.0119,164.1814,163.887,164.0654,33621.0
2020-07-10 13:25:00,183.95,184.05,183.87,184.03,8478.0,164.0654,164.1546,163.9941,164.1368,8478.0
2020-07-10 13:30:00,184.03,184.05,183.94,183.95,7219.0,164.1368,164.1546,164.0565,164.0654,7219.0
2020-07-10 13:35:00,183.99,184.03,183.8,183.83,23449.0,164.1011,164.1368,163.9316,163.9584,23449.0
2020-07-10 13:40:00,183.83,184.17,183.83,184.15,18695.0,163.9584,164.2616,163.9584,164.2438,18695.0
2020-07-10 13:45:00,184.22,184.39,184.17,184.37,10126.0,164.3062,164.4578,164.2616,164.44,10126.0
2020-07-10 13:50:00,184.37,184.67,184.37,184.61,16579.0,164.44,164.7076,164.44,164.6541,16579.0
2020-07-10 13:55:00,184.64,184.73,184.53,184.67,27896.0,164.6808,164.7611,164.5827,164.7076,27896.0
2020-07-10 14:00:00,184.64,184.75,184.59,184.59,21595.0,164.6808,164.7789,164.6362,164.6362,21595.0
2020-07-10 14:05:00,184.56,184.7,184.48,184.59,16912.0,164.6095,164.7343,164.5381,164.6362,16912.0
2020-07-10 14:10:00,184.55,184.6,184.37,184.38,15987.0,164.6005,164.6451,164.44,164.4489,15987.0
2020-07-10 14:15:00,184.48,184.58,184.42,184.46,12761.0,164.5381,164.6273,164.4846,164.5203,12761.0
2020-07-10 14:20:00,184.48,184.51,184.31,184.39,16223.0,164.5381,164.5649,164.3865,164.4578,16223.0
2020-07-10 14:25:00,184.38,184.4,184.29,184.38,11365.0,164.4489,164.4668,164.3687,164.4489,11365.0
2020-07-10 14:30:00,184.39,184.58,184.3,184.54,19302.0,164.4578,164.6273,164.3776,164.5916,19302.0
2020-07-10 14:35:00,184.56,184.58,184.43,184.5,15791.0,164.6095,164.6273,164.4935,164.556,15791.0
2020-07-10 14:40:00,184.53,184.64,184.47,184.64,14683.0,164.5827,164.6808,164.5292,164.6808,14683.0
2020-07-10 14:45:00,184.67,184.74,184.55,184.73,9433.0,164.7076,164.77,164.6005,164.7611,9433.0
2020-07-10 14:50:00,184.74,184.9,184.72,184.8,16721.0,164.77,164.9127,164.7522,164.8235,16721.0
2020-07-10 14:55:00,184.78,184.91,184.68,184.75,14769.0,164.8057,164.9216,164.7165,164.7789,14769.0
2020-07-10 15:00:00,184.7,184.85,184.54,184.77,22593.0,164.7343,164.8681,164.5916,164.7968,22593.0
2020-07-10 15:05:00,184.74,184.88,184.67,184.87,15480.0,164.77,164.8949,164.7076,164.886,15480.0
2020-07-10 15:10:00,184.86,185.03,184.81,185.02,27813.0,164.877,165.0287,164.8324,165.0197,27813.0
2020-07-10 15:15:00,184.99,185.12,184.85,185.02,60627.0,164.993,165.1089,164.8681,165.0197,60627.0
2020-07-10 15:20:00,185.02,185.04,184.84,184.91,46123.0,165.0197,165.0376,164.8592,164.9216,46123.0
2020-07-10 15:25:00,184.94,184.94,184.77,184.85,20599.0,164.9484,164.9484,164.7968,164.8681,20599.0
2020-07-10 15:30:00,184.87,185.13,184.85,185.01,33456.0,164.886,165.1179,164.8681,165.0108,33456.0
2020-07-10 15:35:00,185.02,185.05,184.66,184.78,41587.0,165.0197,165.0465,164.6987,164.8057,41587.0
2020-07-10 15:40:00,184.79,184.81,184.61,184.73,24932.0,164.8146,164.8324,164.6541,164.7611,24932.0
2020-07-10 15:45:00,184.76,185.13,184.76,185.08,40496.0,164.7878,165.1179,164.7878,165.0733,40496.0
2020-07-10 15:50:00,185.1,185.44,185.09,185.36,66496.0,165.0911,165.3943,165.0822,165.323,66496.0
2020-07-10 15:55:00,185.35,185.43,184.89,184.89,169982.0,165.3141,165.3854,164.9038,164.9038,169982.0
2020-07-13 09:30:00,185.6,186.16,185.16,185.71,88612.0,165.537,166.0365,165.1446,165.6352,88612.0
2020-07-13 09:35:00,185.78,186.19,185.6,185.88,62898.0,165.6976,166.0633,165.537,165.7868,62898.0
2020-07-13 09:40:00,185.92,186.07,185.45,185.9,42253.0,165.8225,165.9562,165.4033,165.8046,42253.0
2020-07-13 09:45:00,185.92,186.65,185.73,186.65,34803.0,165.8225,166.4735,165.653,166.4735,34803.0
2020-07-13 09:50:00,186.66,187.04,186.28,186.45,51826.0,166.4825,166.8214,166.1435,166.2952,51826.0
2020-07-13 09:55:00,186.45,186.62,186.1,186.12,19398.0,166.2952,166.4468,165.983,166.0008,19398.0
2020-07-13 10:00:00,186.18,186.36,185.84,186.22,34670.0,166.0543,166.2149,165.7511,166.09,34670.0
2020-07-13 10:05:00,186.21,186.92,186.19,186.92,27100.0,166.0811,166.7144,166.0633,166.7144,27100.0
2020-07-13 10:10:00,186.94,187.34,186.86,187.21,32024.0,166.7322,167.089,166.6608,166.973,32024.0
2020-07-13 10:15:00,187.27,187.5,187.12,187.23,17283.0,167.0265,167.2317,166.8927,166.9908,17283.0
2020-07-13 10:20:00,187.21,187.43,187.14,187.32,18627.0,166.973,167.1692,166.9106,167.0711,18627.0
2020-07-13 10:25:00,187.33,187.5,187.27,187.32,24775.0,167.08,167.2317,167.0265,167.0711,24775.0
2020-07-13 10:30:00,187.32,187.71,187.32,187.49,41695.0,167.0711,167.419,167.0711,167.2227,41695.0
2020-07-13 10:35:00,187.53,187.53,187.11,187.3,25100.0,167.2584,167.2584,166.8838,167.0533,25100.0
2020-07-13 10:40:00,187.3,187.6,187.13,187.23,28408.0,167.0533,167.3208,166.9017,166.9908,28408.0
2020-07-13 10:45:00,187.25,187.58,187.03,187.49,18942.0,167.0087,167.303,166.8125,167.2227,18942.0
2020-07-13 10:50:00,187.55,187.56,187.27,187.48,19651.0,167.2763,167.2852,167.0265,167.2138,19651.0
2020-07-13 10:55:00,187.46,187.74,187.35,187.74,20133.0,167.196,167.4457,167.0979,167.4457,20133.0
2020-07-13 11:00:00,187.72,188.13,187.55,188.12,42197.0,167.4279,167.7936,167.2763,167.7846,42197.0
2020-07-13 11:05:00,188.14,188.4,187.99,188.23,26725.0,167.8025,168.0344,167.6687,167.8827,26725.0
2020-07-13 11:10:00,188.27,188.36,188.03,188.08,19892.0,167.9184,167.9987,167.7044,167.749,19892.0
2020-07-13 11:15:00,188.06,188.2,187.82,188.18,19961.0,167.7311,167.856,167.5171,167.8382,19961.0
2020-07-13 11:20:00,188.15,188.55,188.15,188.48,51368.0,167.8114,168.1682,167.8114,168.1057,51368.0
2020-07-13 11:25:00,188.52,188.6,188.32,188.33,22582.0,168.1414,168.2128,167.963,167.9719,22582.0
2020-07-13 11:30:00,188.37,188.4,188.06,188.2,43441.0,168.0076,168.0344,167.7311,167.856,43441.0
2020-07-13 11:35:00,188.22,188.5,188.14,188.5,19687.0,167.8738,168.1236,167.8025,168.1236,19687.0
2020-07-13 11:40:00,188.49,188.91,188.42,188.74,74418.0,168.1146,168.4892,168.0522,168.3376,74418.0
2020-07-13 11:45:00,188.72,188.79,188.5,188.61,13732.0,168.3198,168.3822,168.1236,168.2217,13732.0
2020-07-13 11:50:00,188.63,188.71,188.46,188.64,16592.0,168.2395,168.3109,168.0879,168.2484,16592.0
2020-07-13 11:55:00,188.67,188.69,188.18,188.18,17239.0,168.2752,168.293,167.8382,167.8382,17239.0
2020-07-13 12:00:00,188.21,188.29,188.09,188.18,16195.0,167.8649,167.9363,167.7579,167.8382,16195.0
2020-07-13 12:05:00,188.19,188.36,188.04,188.25,12543.0,167.8471,167.9987,167.7133,167.9006,12543.0
2020-07-13 12:10:00,188.21,188.21,187.91,188.1,10318.0,167.8649,167.8649,167.5973,167.7668,10318.0
2020-07-13 12:15:00,188.1,188.14,187.93,187.98,11907.0,167.7668,167.8025,167.6152,167.6598,11907.0
2020-07-13 12:20:00,187.96,188.11,187.95,188.01,10188.0,167.6419,167.7757,167.633,167.6865,10188.0
2020-07-13 12:25:00,187.97,188.0,187.61,187.61,11353.0,167.6509,167.6776,167.3298,167.3298,11353.0
2020-07-13 12:30:00,187.61,187.79,187.57,187.63,4915.0,167.3298,167.4903,167.2941,167.3476,4915.0
2020-07-13 12:35:00,187.6,187.8,187.48,187.75,10955.0,167.3208,167.4992,167.2138,167.4546,10955.0
2020-07-13 12:40:00,187.77,188.15,187.77,188.15,19182.0,167.4725,167.8114,167.4725,167.8114,19182.0
2020-07-13 12:45:00,188.16,188.19,188.03,188.13,10253.0,167.8203,167.8471,167.7044,167.7936,10253.0
2020-07-13 12:50:00,188.08,188.2,187.96,188.09,11516.0,167.749,167.856,167.6419,167.7579,11516.0
2020-07-13 12:55:00,188.09,188.22,188.08,188.19,15259.0,167.7579,167.8738,167.749,167.8471,15259.0
2020-07-13 13:00:00,188.21,188.38,188.08,188.13,13537.0,167.8649,168.0165,167.749,167.7936,13537.0
2020-07-13 13:05:00,188.16,188.23,188.07,188.23,10526.0,167.8203,167.8827,167.74,167.8827,10526.0
2020-07-13 13:10:00,188.25,188.3,188.09,188.21,9596.0,167.9006,167.9452,167.7579,167.8649,9596.0
2020-07-13 13:15:00,188.23,188.53,188.19,188.43,11231.0,167.8827,168.1503,167.8471,168.0611,11231.0
2020-07-13 13:20:00,188.43,188.71,188.38,188.68,46577.0,168.0611,168.3109,168.0165,168.2841,46577.0
2020-07-13 13:25:00,188.67,188.74,188.55,188.62,24284.0,168.2752,168.3376,168.1682,168.2306,24284.0
2020-07-13 13:30:00,188.63,188.77,188.6,188.66,10726.0,168.2395,168.3644,168.2128,168.2663,10726.0
2020-07-13 13:35:00,188.68,188.95,188.68,188.77,11829.0,168.2841,168.5249,168.2841,168.3644,11829.0
2020-07-13 13:40:00,188.7,188.76,188.62,188.74,12305.0,168.3019,168.3555,168.2306,168.3376,12305.0
2020-07-13 13:45:00,188.75,188.93,188.75,188.86,21524.0,168.3465,168.5071,168.3465,168.4446,21524.0
2020-07-13 13:50:00,188.85,188.89,188.46,188.49,12100.0,168.4357,168.4714,168.0879,168.1146,12100.0
2020-07-13 13:55:00,188.48,188.51,188.39,188.41,15341.0,168.1057,168.1325,168.0255,168.0433,15341.0
2020-07-13 14:00:00,188.41,188.49,188.18,188.2,34346.0,168.0433,168.1146,167.8382,167.856,34346.0
2020-07-13 14:05:00,188.18,188.3,187.83,187.92,31042.0,167.8382,167.9452,167.526,167.6063,31042.0
2020-07-13 14:10:00,187.96,188.08,187.63,188.01,13876.0,167.6419,167.749,167.3476,167.6865,13876.0
2020-07-13 14:15:00,188.08,188.14,187.76,187.77,15170.0,167.749,167.8025,167.4636,167.4725,15170.0
2020-07-13 14:20:00,187.74,188.03,187.6,187.74,22803.0,167.4457,167.7044,167.3208,167.4457,22803.0
2020-07-13 14:25:00,187.73,187.8,187.57,187.66,18782.0,167.4368,167.4992,167.2941,167.3744,18782.0
2020-07-13 14:30:00,187.6,187.63,187.25,187.48,17490.0,167.3208,167.3476,167.0087,167.2138,17490.0
2020-07-13 14:35:00,187.54,187.64,187.28,187.55,12235.0,167.2673,167.3565,167.0354,167.2763,12235.0
2020-07-13 14:40:00,187.57,187.59,187.39,187.44,16517.0,167.2941,167.3119,167.1335,167.1781,16517.0
2020-07-13 14:45:00,187.47,187.83,187.46,187.74,21687.0,167.2049,167.526,167.196,167.4457,21687.0
2020-07-13 14:50:00,187.71,187.96,187.6,187.92,10888.0,167.419,167.6419,167.3208,167.6063,10888.0
2020-07-13 14:55:00,187.92,188.0,187.73,187.92,14906.0,167.6063,167.6776,167.4368,167.6063,14906.0
2020-07-13 15:00:00,187.93,187.98,187.41,187.43,20738.0,167.6152,167.6598,167.1514,167.1692,20738.0
2020-07-13 15:05:00,187.38,187.48,186.84,186.88,20040.0,167.1246,167.2138,166.643,166.6787,20040.0
2020-07-13 15:10:00,186.93,187.06,186.75,186.75,13075.0,166.7233,166.8392,166.5627,166.5627,13075.0
2020-07-13 15:15:00,186.74,187.1,186.68,186.91,28155.0,166.5538,166.8749,166.5003,166.7054,28155.0
2020-07-13 15:20:00,186.89,187.11,186.83,186.88,29498.0,166.6876,166.8838,166.6341,166.6787,29498.0
2020-07-13 15:25:00,186.87,187.05,186.58,186.6,22813.0,166.6698,166.8303,166.4111,166.4289,22813.0
2020-07-13 15:30:00,186.6,186.73,185.84,185.97,44070.0,166.4289,166.5449,165.7511,165.867,44070.0
2020-07-13 15:35:00,185.98,186.14,185.67,185.76,51156.0,165.876,166.0187,165.5995,165.6797,51156.0
2020-07-13 15:40:00,185.76,186.36,185.6,186.09,75588.0,165.6797,166.2149,165.537,165.9741,75588.0
2020-07-13 15:45:00,186.09,186.09,184.9,184.98,44652.0,165.9741,165.9741,164.9127,164.9841,44652.0
2020-07-13 15:50:00,184.95,185.19,184.93,184.95,58851.0,164.9573,165.1714,164.9395,164.9573,58851.0
2020-07-13 15:55:00,184.98,185.24,184.71,184.96,168293.0,164.9841,165.216,164.7433,164.9662,168293.0
2020-07-14 09:30:00,185.09,186.15,184.73,186.15,121624.0,165.0822,166.0276,164.7611,166.0276,121624.0
2020-07-14 09:35:00,186.13,186.83,185.42,186.66,67637.0,166.0098,166.6341,165.3765,166.4825,67637.0
2020-07-14 09:40:00,186.66,186.97,186.4,186.81,36659.0,166.4825,166.759,166.2506,166.6162,36659.0
2020-07-14 09:45:00,186.81,187.34,186.6,186.6,77248.0,166.6162,167.089,166.4289,166.4289,77248.0
2020-07-14 09:50:00,186.66,186.99,186.22,186.84,98569.0,166.4825,166.7768,166.09,166.643,98569.0
2020-07-14 09:55:00,186.87,187.79,186.77,187.75,74947.0,166.6698,167.4903,166.5806,167.4546,74947.0
2020-07-14 10:00:00,187.74,187.84,187.32,187.39,48153.0,167.4457,167.5349,167.0711,167.1335,48153.0
2020-07-14 10:05:00,187.34,187.46,186.95,187.26,32926.0,167.089,167.196,166.7411,167.0176,32926.0
2020-07-14 10:10:00,187.32,187.68,187.18,187.41,64678.0,167.0711,167.3922,166.9463,167.1514,64678.0
2020-07-14 10:15:00,187.41,187.89,187.39,187.69,59027.0,167.1514,167.5795,167.1335,167.4011,59027.0
2020-07-14 10:20:00,187.68,188.22,187.43,188.02,32747.0,167.3922,167.8738,167.1692,167.6954,32747.0
2020-07-14 10:25:00,187.97,188.24,187.68,188.17,23601.0,167.6509,167.8917,167.3922,167.8292,23601.0
2020-07-14 10:30:00,188.15,188.72,188.14,188.72,37632.0,167.8114,168.3198,167.8025,168.3198,37632.0
2020-07-14 10:35:00,188.72,188.88,188.46,188.73,29058.0,168.3198,168.4625,168.0879,168.3287,29058.0
2020-07-14 10:40:00,188.7,189.15,188.68,189.03,54601.0,168.3019,168.7033,168.2841,168.5963,54601.0
2020-07-14 10:45:00,189.08,189.22,188.8,188.97,30794.0,168.6409,168.7657,168.3911,168.5428,30794.0
2020-07-14 10:50:00,188.98,189.58,188.86,189.48,24968.0,168.5517,169.0868,168.4446,168.9976,24968.0
2020-07-14 10:55:00,189.47,189.47,189.03,189.21,45381.0,168.9887,168.9887,168.5963,168.7568,45381.0
2020-07-14 11:00:00,189.22,189.58,188.96,189.18,33668.0,168.7657,169.0868,168.5338,168.7301,33668.0
2020-07-14 11:05:00,189.2,189.62,188.88,189.3,38602.0,168.7479,169.1225,168.4625,168.8371,38602.0
2020-07-14 11:10:00,189.22,189.37,188.96,189.35,22390.0,168.7657,168.8995,168.5338,168.8817,22390.0
2020-07-14 11:15:00,189.36,189.62,189.1,189.58,31613.0,168.8906,169.1225,168.6587,169.0868,31613.0
2020-07-14 11:20:00,189.55,189.67,189.29,189.43,39407.0,169.0601,169.1671,168.8282,168.953,39407.0
2020-07-14 11:25:00,189.42,189.56,189.28,189.39,21831.0,168.9441,169.069,168.8192,168.9174,21831.0
2020-07-14 11:30:00,189.33,189.79,189.17,189.56,32264.0,168.8638,169.2741,168.7211,169.069,32264.0
2020-07-14 11:35:00,189.52,189.63,189.36,189.5,22045.0,169.0333,169.1314,168.8906,169.0155,22045.0
2020-07-14 11:40:00,189.5,189.9,189.47,189.81,21317.0,169.0155,169.3722,168.9887,169.292,21317.0
2020-07-14 11:45:00,189.83,189.98,189.68,189.94,35711.0,169.3098,169.4436,169.176,169.4079,35711.0
2020-07-14 11:50:00,189.96,190.11,189.6,189.6,46952.0,169.4257,169.5595,169.1047,169.1047,46952.0
2020-07-14 11:55:00,189.63,189.76,189.32,189.4,16107.0,169.1314,169.2474,168.8549,168.9263,16107.0
2020-07-14 12:00:00,189.43,189.49,189.22,189.35,17414.0,168.953,169.0065,168.7657,168.8817,17414.0
2020-07-14 12:05:00,189.37,189.37,189.05,189.2,21810.0,168.8995,168.8995,168.6141,168.7479,21810.0
2020-07-14 12:10:00,189.21,189.25,189.04,189.1,12179.0,168.7568,168.7925,168.6052,168.6587,12179.0
2020-07-14 12:15:00,189.07,189.49,189.04,189.46,19703.0,168.6319,169.0065,168.6052,168.9798,19703.0
2020-07-14 12:20:00,189.37,189.67,189.37,189.43,15320.0,168.8995,169.1671,168.8995,168.953,15320.0
2020-07-14 12:25:00,189.43,189.63,189.38,189.53,15153.0,168.953,169.1314,168.9084,169.0422,15153.0
2020-07-14 12:30:00,189.57,189.65,189.33,189.42,12523.0,169.0779,169.1492,168.8638,168.9441,12523.0
2020-07-14 12:35:00,189.44,189.59,189.35,189.48,16500.0,168.9619,169.0957,168.8817,168.9976,16500.0
2020-07-14 12:40:00,189.5,189.57,189.22,189.24,16383.0,169.0155,169.0779,168.7657,168.7836,16383.0
2020-07-14 12:45:00,189.3,189.52,189.3,189.37,8202.0,168.8371,169.0333,168.8371,168.8995,8202.0
2020-07-14 12:50:00,189.37,189.37,189.14,189.2,12717.0,168.8995,168.8995,168.6944,168.7479,12717.0
2020-07-14 12:55:00,189.15,189.22,188.94,189.11,16053.0,168.7033,168.7657,168.516,168.6676,16053.0
2020-07-14 13:00:00,189.1,189.19,188.77,188.8,28779.0,168.6587,168.739,168.3644,168.3911,28779.0
2020-07-14 13:05:00,188.76,188.98,188.53,188.56,12904.0,168.3555,168.5517,168.1503,168.1771,12904.0
2020-07-14 13:10:00,188.52,188.84,188.5,188.81,26520.0,168.1414,168.4268,168.1236,168.4001,26520.0
2020-07-14 13:15:00,188.84,188.84,188.66,188.72,10696.0,168.4268,168.4268,168.2663,168.3198,10696.0
2020-07-14 13:20:00,188.69,188.97,188.69,188.78,11594.0,168.293,168.5428,168.293,168.3733,11594.0
2020-07-14 13:25:00,188.76,188.96,188.74,188.85,19446.0,168.3555,168.5338,168.3376,168.4357,19446.0
2020-07-14 13:30:00,188.82,189.29,188.8,189.2,14194.0,168.409,168.8282,168.3911,168.7479,14194.0
2020-07-14 13:35:00,189.18,189.31,189.05,189.31,14858.0,168.7301,168.846,168.6141,168.846,14858.0
2020-07-14 13:40:00,189.26,189.54,189.22,189.44,22563.0,168.8014,169.0511,168.7657,168.9619,22563.0
2020-07-14 13:45:00,189.43,189.48,189.26,189.41,18374.0,168.953,168.9976,168.8014,168.9352,18374.0
2020-07-14 13:50:00,189.41,189.47,189.21,189.27,17299.0,168.9352,168.9887,168.7568,168.8103,17299.0
2020-07-14 13:55:00,189.27,189.44,188.77,189.06,26181.0,168.8103,168.9619,168.3644,168.623,26181.0
2020-07-14 14:00:00,188.97,189.63,188.82,189.56,52450.0,168.5428,169.1314,168.409,169.069,52450.0
2020-07-14 14:05:00,189.5,189.54,188.95,189.0,24530.0,169.0155,169.0511,168.5249,168.5695,24530.0
2020-07-14 14:10:00,189.05,189.07,188.86,188.94,22533.0,168.6141,168.6319,168.4446,168.516,22533.0
2020-07-14 14:15:00,188.98,189.11,188.89,188.99,21018.0,168.5517,168.6676,168.4714,168.5606,21018.0
2020-07-14 14:20:00,188.94,189.16,188.9,189.09,20030.0,168.516,168.7122,168.4803,168.6498,20030.0
2020-07-14 14:25:00,189.15,189.27,189.01,189.15,12939.0,168.7033,168.8103,168.5784,168.7033,12939.0
2020-07-14 14:30:00,189.07,189.28,189.07,189.11,12700.0,168.6319,168.8192,168.6319,168.6676,12700.0
2020-07-14 14:35:00,189.16,189.22,188.66,188.66,27520.0,168.7122,168.7657,168.2663,168.2663,27520.0
2020-07-14 14:40:00,188.7,188.86,188.63,188.81,61301.0,168.3019,168.4446,168.2395,168.4001,61301.0
2020-07-14 14:45:00,188.78,188.99,188.54,188.63,16124.0,168.3733,168.5606,168.1592,168.2395,16124.0
2020-07-14 14:50:00,188.62,189.08,188.6,189.0,13843.0,168.2306,168.6409,168.2128,168.5695,13843.0
2020-07-14 14:55:00,189.0,189.42,188.92,189.39,15060.0,168.5695,168.9441,168.4982,168.9174,15060.0
2020-07-14 15:00:00,189.39,189.55,189.13,189.14,29085.0,168.9174,169.0601,168.6855,168.6944,29085.0
2020-07-14 15:05:00,189.16,189.4,189.11,189.14,21849.0,168.7122,168.9263,168.6676,168.6944,21849.0
2020-07-14 15:10:00,189.17,189.51,189.16,189.3,39634.0,168.7211,169.0244,168.7122,168.8371,39634.0
2020-07-14 15:15:00,189.29,189.31,188.97,189.12,30110.0,168.8282,168.846,168.5428,168.6765,30110.0
2020-07-14 15:20:00,189.15,189.46,189.11,189.38,44408.0,168.7033,168.9798,168.6676,168.9084,44408.0
2020-07-14 15:25:00,189.4,189.64,189.36,189.56,32294.0,168.9263,169.1403,168.8906,169.069,32294.0
2020-07-14 15:30:00,189.56,189.91,189.56,189.82,40990.0,169.069,169.3811,169.069,169.3009,40990.0
2020-07-14 15:35:00,189.83,189.86,189.61,189.83,37527.0,169.3098,169.3365,169.1136,169.3098,37527.0
2020-07-14 15:40:00,189.84,190.1,189.8,190.06,53821.0,169.3187,169.5506,169.283,169.5149,53821.0
2020-07-14 15:45:00,190.06,190.55,190.04,190.47,84154.0,169.5149,169.952,169.4971,169.8806,84154.0
2020-07-14 15:50:00,190.51,190.84,190.47,190.73,89734.0,169.9163,170.2106,169.8806,170.1125,89734.0
2020-07-14 15:55:00,190.71,190.84,190.4,190.69,180098.0,170.0947,170.2106,169.8182,170.0768,180098.0
2020-07-15 09:30:00,193.9,194.0,192.38,192.73,159776.0,172.9398,173.029,171.5841,171.8963,159776.0
2020-07-15 09:35:00,192.76,193.17,191.82,192.35,61637.0,171.9231,172.2887,171.0847,171.5574,61637.0
2020-07-15 09:40:00,192.41,193.04,192.4,193.02,41140.0,171.6109,172.1728,171.602,172.155,41140.0
2020-07-15 09:45:00,193.05,193.05,192.32,192.32,45465.0,172.1817,172.1817,171.5306,171.5306,45465.0
2020-07-15 09:50:00,192.4,193.25,192.38,192.92,44014.0,171.602,172.3601,171.5841,172.0658,44014.0
2020-07-15 09:55:00,192.92,193.01,192.17,192.31,40958.0,172.0658,172.146,171.3968,171.5217,40958.0
2020-07-15 10:00:00,192.34,192.49,191.23,191.3,71784.0,171.5485,171.6823,170.5585,170.6209,71784.0
2020-07-15 10:05:00,191.29,191.74,191.27,191.63,31707.0,170.612,171.0133,170.5941,170.9152,31707.0
2020-07-15 10:10:00,191.66,191.67,191.22,191.27,38918.0,170.942,170.9509,170.5495,170.5941,38918.0
2020-07-15 10:15:00,191.2,192.12,191.11,192.03,30334.0,170.5317,171.3522,170.4514,171.272,30334.0
2020-07-15 10:20:00,192.06,192.65,192.0,192.63,40733.0,171.2987,171.825,171.2452,171.8071,40733.0
2020-07-15 10:25:00,192.63,193.29,192.52,193.25,51944.0,171.8071,172.3958,171.709,172.3601,51944.0
2020-07-15 10:30:00,193.27,193.67,193.13,193.51,52067.0,172.3779,172.7347,172.2531,172.592,52067.0
2020-07-15 10:35:00,193.5,193.58,193.12,193.19,27699.0,172.5831,172.6544,172.2441,172.3066,27699.0
2020-07-15 10:40:00,193.19,193.51,193.03,193.04,31361.0,172.3066,172.592,172.1639,172.1728,31361.0
2020-07-15 10:45:00,193.07,193.18,192.62,192.75,46017.0,172.1996,172.2977,171.7982,171.9141,46017.0
2020-07-15 10:50:00,192.78,193.05,192.36,192.36,62640.0,171.9409,172.1817,171.5663,171.5663,62640.0
2020-07-15 10:55:00,192.39,192.72,192.37,192.51,32307.0,171.5931,171.8874,171.5752,171.7001,32307.0
2020-07-15 11:00:00,192.53,192.72,192.15,192.18,25231.0,171.7179,171.8874,171.379,171.4058,25231.0
2020-07-15 11:05:00,192.15,192.33,191.8,192.1,29793.0,171.379,171.5395,171.0668,171.3344,29793.0
2020-07-15 11:10:00,192.06,192.29,192.0,192.24,27851.0,171.2987,171.5039,171.2452,171.4593,27851.0
2020-07-15 11:15:00,192.21,192.21,191.69,191.99,19754.0,171.4325,171.4325,170.9687,171.2363,19754.0
2020-07-15 11:20:00,191.96,191.96,191.13,191.46,26733.0,171.2095,171.2095,170.4693,170.7636,26733.0
2020-07-15 11:25:00,191.49,191.91,191.35,191.56,63443.0,170.7903,171.1649,170.6655,170.8528,63443.0
2020-07-15 11:30:00,191.53,191.85,191.41,191.67,31742.0,170.826,171.1114,170.719,170.9509,31742.0
2020-07-15 11:35:00,191.64,191.65,190.85,190.85,22988.0,170.9241,170.9331,170.2195,170.2195,22988.0
2020-07-15 11:40:00,190.85,191.15,190.72,191.0,34684.0,170.2195,170.4871,170.1036,170.3533,34684.0
2020-07-15 11:45:00,190.96,190.99,190.31,190.54,30814.0,170.3176,170.3444,169.7379,169.943,30814.0
2020-07-15 11:50:00,190.56,190.94,190.56,190.79,20463.0,169.9609,170.2998,169.9609,170.166,20463.0
2020-07-15 11:55:00,190.81,190.97,190.21,190.21,25927.0,170.1839,170.3266,169.6487,169.6487,25927.0
2020-07-15 12:00:00,190.23,190.31,189.94,190.15,38100.0,169.6666,169.7379,169.4079,169.5952,38100.0
2020-07-15 12:05:00,190.18,190.57,190.18,190.4,23533.0,169.622,169.9698,169.622,169.8182,23533.0
2020-07-15 12:10:00,190.33,190.37,189.88,190.29,36664.0,169.7557,169.7914,169.3544,169.7201,36664.0
2020-07-15 12:15:00,190.35,190.74,190.35,190.63,22879.0,169.7736,170.1214,169.7736,170.0233,22879.0
2020-07-15 12:20:00,190.66,190.8,190.5,190.59,21899.0,170.0501,170.1749,169.9074,169.9876,21899.0
2020-07-15 12:25:00,190.63,190.95,190.63,190.94,12292.0,170.0233,170.3087,170.0233,170.2998,12292.0
2020-07-15 12:30:00,190.89,190.89,190.23,190.47,27400.0,170.2552,170.2552,169.6666,169.8806,27400.0
2020-07-15 12:35:00,190.49,190.58,190.07,190.12,16024.0,169.8984,169.9787,169.5238,169.5684,16024.0
2020-07-15 12:40:00,190.11,190.31,190.08,190.18,19263.0,169.5595,169.7379,169.5328,169.622,19263.0
2020-07-15 12:45:00,190.16,190.44,190.15,190.38,25081.0,169.6041,169.8539,169.5952,169.8003,25081.0
2020-07-15 12:50:00,190.39,190.66,190.39,190.51,14836.0,169.8093,170.0501,169.8093,169.9163,14836.0
2020-07-15 12:55:00,190.42,190.79,190.42,190.77,15175.0,169.836,170.166,169.836,170.1482,15175.0
2020-07-15 13:00:00,190.79,191.24,190.71,190.72,78332.0,170.166,170.5674,170.0947,170.1036,78332.0
2020-07-15 13:05:00,190.67,191.14,190.56,191.0,47386.0,170.059,170.4782,169.9609,170.3533,47386.0
2020-07-15 13:10:00,191.05,191.08,190.65,190.72,19307.0,170.3979,170.4247,170.0412,170.1036,19307.0
2020-07-15 13:15:00,190.75,190.98,190.66,190.98,16332.0,170.1303,170.3355,170.0501,170.3355,16332.0
2020-07-15 13:20:00,191.0,191.15,190.93,191.08,13795.0,170.3533,170.4871,170.2909,170.4247,13795.0
2020-07-15 13:25:00,191.03,191.03,190.75,190.92,10516.0,170.3801,170.3801,170.1303,170.282,10516.0
2020-07-15 13:30:00,190.91,191.19,190.83,191.12,55505.0,170.273,170.5228,170.2017,170.4603,55505.0
2020-07-15 13:35:00,191.09,191.35,191.05,191.16,55686.0,170.4336,170.6655,170.3979,170.496,55686.0
2020-07-15 13:40:00,191.15,191.15,191.0,191.03,14423.0,170.4871,170.4871,170.3533,170.3801,14423.0
2020-07-15 13:45:00,191.03,191.08,190.89,190.91,17234.0,170.3801,170.4247,170.2552,170.273,17234.0
2020-07-15 13:50:00,190.9,191.0,190.64,190.64,16859.0,170.2641,170.3533,170.0322,170.0322,16859.0
2020-07-15 13:55:00,190.69,190.9,190.56,190.89,25658.0,170.0768,170.2641,169.9609,170.2552,25658.0
2020-07-15 14:00:00,190.85,191.35,190.65,191.28,38162.0,170.2195,170.6655,170.0412,170.603,38162.0
2020-07-15 14:05:00,191.22,191.52,191.13,191.31,42775.0,170.5495,170.8171,170.4693,170.6298,42775.0
2020-07-15 14:10:00,191.35,191.51,191.29,191.34,12917.0,170.6655,170.8082,170.612,170.6566,12917.0
2020-07-15 14:15:00,191.33,191.53,191.15,191.3,18711.0,170.6476,170.826,170.4871,170.6209,18711.0
2020-07-15 14:20:00,191.3,191.34,190.98,191.1,11149.0,170.6209,170.6566,170.3355,170.4425,11149.0
2020-07-15 14:25:00,191.1,191.39,191.02,191.3,15957.0,170.4425,170.7012,170.3712,170.6209,15957.0
2020-07-15 14:30:00,191.32,191.44,191.26,191.3,19545.0,170.6387,170.7458,170.5852,170.6209,19545.0
2020-07-15 14:35:00,191.22,191.26,191.08,191.17,12194.0,170.5495,170.5852,170.4247,170.5049,12194.0
2020-07-15 14:40:00,191.19,191.34,191.05,191.05,11738.0,170.5228,170.6566,170.3979,170.3979,11738.0
2020-07-15 14:45:00,191.04,191.13,190.94,190.97,15214.0,170.389,170.4693,170.2998,170.3266,15214.0
2020-07-15 14:50:00,190.94,191.01,190.5,190.5,16115.0,170.2998,170.3622,169.9074,169.9074,16115.0
2020-07-15 14:55:00,190.49,190.77,190.46,190.48,13572.0,169.8984,170.1482,169.8717,169.8895,13572.0
2020-07-15 15:00:00,190.42,190.75,190.4,190.64,20590.0,169.836,170.1303,169.8182,170.0322,20590.0
2020-07-15 15:05:00,190.66,190.84,190.45,190.73,31583.0,170.0501,170.2106,169.8628,170.1125,31583.0
2020-07-15 15:10:00,190.68,190.73,190.39,190.41,14557.0,170.0679,170.1125,169.8093,169.8271,14557.0
2020-07-15 15:15:00,190.49,190.64,190.22,190.61,14835.0,169.8984,170.0322,169.6576,170.0055,14835.0
2020-07-15 15:20:00,190.63,190.78,190.55,190.77,24295.0,170.0233,170.1571,169.952,170.1482,24295.0
2020-07-15 15:25:00,190.79,191.17,190.71,191.12,27473.0,170.166,170.5049,170.0947,170.4603,27473.0
2020-07-15 15:30:00,191.1,191.35,191.08,191.12,34866.0,170.4425,170.6655,170.4247,170.4603,34866.0
2020-07-15 15:35:00,191.14,191.38,191.1,191.31,37849.0,170.4782,170.6922,170.4425,170.6298,37849.0
2020-07-15 15:40:00,191.3,191.72,191.16,191.67,37257.0,170.6209,170.9955,170.496,170.9509,37257.0
2020-07-15 15:45:00,191.69,192.24,191.64,192.24,56383.0,170.9687,171.4593,170.9241,171.4593,56383.0
2020-07-15 15:50:00,192.32,192.34,191.61,191.69,54483.0,171.5306,171.5485,170.8974,170.9687,54483.0
2020-07-15 15:55:00,191.69,191.87,191.6,191.81,107376.0,170.9687,171.1293,170.8885,171.0758,107376.0
2020-07-16 09:30:00,191.12,191.36,190.77,191.02,68560.0,170.4603,170.6744,170.1482,170.3712,68560.0
2020-07-16 09:35:00,191.11,191.74,190.9,191.47,39970.0,170.4514,171.0133,170.2641,170.7725,39970.0
2020-07-16 09:40:00,191.48,191.65,190.85,191.49,24755.0,170.7814,170.9331,170.2195,170.7903,24755.0
2020-07-16 09:45:00,191.49,191.56,191.13,191.29,9914.0,170.7903,170.8528,170.4693,170.612,9914.0
2020-07-16 09:50:00,191.19,191.88,191.17,191.76,24628.0,170.5228,171.1382,170.5049,171.0312,24628.0
2020-07-16 09:55:00,191.7,191.88,191.44,191.62,18225.0,170.9776,171.1382,170.7458,170.9063,18225.0
2020-07-16 10:00:00,191.66,191.91,191.25,191.37,16801.0,170.942,171.1649,170.5763,170.6833,16801.0
2020-07-16 10:05:00,191.39,191.88,191.27,191.88,16410.0,170.7012,171.1382,170.5941,171.1382,16410.0
2020-07-16 10:10:00,191.84,192.33,191.59,192.33,32751.0,171.1025,171.5395,170.8795,171.5395,32751.0
2020-07-16 10:15:00,192.25,192.27,191.96,192.06,12896.0,171.4682,171.486,171.2095,171.2987,12896.0
2020-07-16 10:20:00,191.98,192.76,191.83,192.47,24607.0,171.2274,171.9231,171.0936,171.6644,24607.0
2020-07-16 10:25:00,192.51,192.7,192.18,192.7,22093.0,171.7001,171.8696,171.4058,171.8696,22093.0
2020-07-16 10:30:00,192.66,192.66,192.21,192.31,14482.0,171.8339,171.8339,171.4325,171.5217,14482.0
2020-07-16 10:35:00,192.32,192.33,191.85,192.15,17091.0,171.5306,171.5395,171.1114,171.379,17091.0
2020-07-16 10:40:00,192.18,192.61,192.13,192.55,24390.0,171.4058,171.7893,171.3612,171.7358,24390.0
2020-07-16 10:45:00,192.52,192.75,192.39,192.48,16511.0,171.709,171.9141,171.5931,171.6733,16511.0
2020-07-16 10:50:00,192.51,192.51,192.17,192.38,15723.0,171.7001,171.7001,171.3968,171.5841,15723.0
2020-07-16 10:55:00,192.37,192.39,191.87,191.96,10985.0,171.5752,171.5931,171.1293,171.2095,10985.0
2020-07-16 11:00:00,191.93,191.99,191.43,191.45,38615.0,171.1828,171.2363,170.7368,170.7547,38615.0
2020-07-16 11:05:00,191.46,191.53,190.89,191.09,19510.0,170.7636,170.826,170.2552,170.4336,19510.0
2020-07-16 11:10:00,191.13,191.32,190.97,191.13,12562.0,170.4693,170.6387,170.3266,170.4693,12562.0
2020-07-16 11:15:00,191.16,191.3,191.06,191.22,14816.0,170.496,170.6209,170.4068,170.5495,14816.0
2020-07-16 11:20:00,191.23,191.43,191.14,191.35,8949.0,170.5585,170.7368,170.4782,170.6655,8949.0
2020-07-16 11:25:00,191.36,191.55,191.07,191.07,12909.0,170.6744,170.8439,170.4157,170.4157,12909.0
2020-07-16 11:30:00,191.07,191.15,190.82,191.15,15272.0,170.4157,170.4871,170.1928,170.4871,15272.0
2020-07-16 11:35:00,191.15,191.27,191.01,191.01,12250.0,170.4871,170.5941,170.3622,170.3622,12250.0
2020-07-16 11:40:00,190.98,191.08,190.81,190.81,18496.0,170.3355,170.4247,170.1839,170.1839,18496.0
2020-07-16 11:45:00,190.77,190.87,190.64,190.71,12686.0,170.1482,170.2374,170.0322,170.0947,12686.0
2020-07-16 11:50:00,190.76,190.84,190.51,190.74,19510.0,170.1393,170.2106,169.9163,170.1214,19510.0
2020-07-16 11:55:00,190.79,190.87,190.76,190.79,6762.0,170.166,170.2374,170.1393,170.166,6762.0
2020-07-16 12:00:00,190.79,190.95,190.61,190.95,9870.0,170.166,170.3087,170.0055,170.3087,9870.0
2020-07-16 12:05:00,190.98,190.99,190.79,190.95,10342.0,170.3355,170.3444,170.166,170.3087,10342.0
2020-07-16 12:10:00,190.93,191.01,190.71,190.73,14861.0,170.2909,170.3622,170.0947,170.1125,14861.0
2020-07-16 12:15:00,190.76,190.86,190.59,190.66,8840.0,170.1393,170.2285,169.9876,170.0501,8840.0
2020-07-16 12:20:00,190.59,190.76,190.55,190.73,12030.0,169.9876,170.1393,169.952,170.1125,12030.0
2020-07-16 12:25:00,190.78,190.78,190.65,190.66,11611.0,170.1571,170.1571,170.0412,170.0501,11611.0
2020-07-16 12:30:00,190.67,190.81,190.67,190.7,6786.0,170.059,170.1839,170.059,170.0857,6786.0
2020-07-16 12:35:00,190.73,190.73,190.65,190.73,5361.0,170.1125,170.1125,170.0412,170.1125,5361.0
2020-07-16 12:40:00,190.75,191.01,190.74,191.0,9085.0,170.1303,170.3622,170.1214,170.3533,9085.0
2020-07-16 12:45:00,191.03,191.04,190.77,190.81,9030.0,170.3801,170.389,170.1482,170.1839,9030.0
2020-07-16 12:50:00,190.77,190.95,190.77,190.83,11453.0,170.1482,170.3087,170.1482,170.2017,11453.0
2020-07-16 12:55:00,190.81,190.81,190.34,190.41,15523.0,170.1839,170.1839,169.7647,169.8271,15523.0
2020-07-16 13:00:00,190.4,190.58,190.27,190.31,8529.0,169.8182,169.9787,169.7022,169.7379,8529.0
2020-07-16 13:05:00,190.3,190.53,190.3,190.5,9459.0,169.729,169.9341,169.729,169.9074,9459.0
2020-07-16 13:10:00,190.5,190.61,190.43,190.56,14453.0,169.9074,170.0055,169.8449,169.9609,14453.0
2020-07-16 13:15:00,190.58,190.63,190.45,190.47,9027.0,169.9787,170.0233,169.8628,169.8806,9027.0
2020-07-16 13:20:00,190.44,190.63,190.44,190.57,11300.0,169.8539,170.0233,169.8539,169.9698,11300.0
2020-07-16 13:25:00,190.57,190.59,190.39,190.41,9929.0,169.9698,169.9876,169.8093,169.8271,9929.0
2020-07-16 13:30:00,190.39,190.42,190.25,190.27,16974.0,169.8093,169.836,169.6844,169.7022,16974.0
2020-07-16 13:35:00,190.29,190.38,190.2,190.35,8614.0,169.7201,169.8003,169.6398,169.7736,8614.0
2020-07-16 13:40:00,190.38,190.53,190.35,190.53,10963.0,169.8003,169.9341,169.7736,169.9341,10963.0
2020-07-16 13:45:00,190.53,190.71,190.45,190.62,10105.0,169.9341,170.0947,169.8628,170.0144,10105.0
2020-07-16 13:50:00,190.64,190.79,190.62,190.74,9417.0,170.0322,170.166,170.0144,170.1214,9417.0
2020-07-16 13:55:00,190.74,190.74,190.3,190.38,10745.0,170.1214,170.1214,169.729,169.8003,10745.0
2020-07-16 14:00:00,190.38,190.63,190.35,190.61,12216.0,169.8003,170.0233,169.7736,170.0055,12216.0
2020-07-16 14:05:00,190.63,190.83,190.58,190.68,12057.0,170.0233,170.2017,169.9787,170.0679,12057.0
2020-07-16 14:10:00,190.74,190.84,190.69,190.84,5909.0,170.1214,170.2106,170.0768,170.2106,5909.0
2020-07-16 14:15:00,190.89,190.98,190.83,190.88,6421.0,170.2552,170.3355,170.2017,170.2463,6421.0
2020-07-16 14:20:00,190.88,191.06,190.85,190.95,11828.0,170.2463,170.4068,170.2195,170.3087,11828.0
2020-07-16 14:25:00,190.95,191.08,190.87,191.08,7157.0,170.3087,170.4247,170.2374,170.4247,7157.0
2020-07-16 14:30:00,191.05,191.12,190.91,191.05,16907.0,170.3979,170.4603,170.273,170.3979,16907.0
2020-07-16 14:35:00,191.02,191.02,190.77,190.96,17766.0,170.3712,170.3712,170.1482,170.3176,17766.0
2020-07-16 14:40:00,190.96,191.07,190.79,190.81,13008.0,170.3176,170.4157,170.166,170.1839,13008.0
2020-07-16 14:45:00,190.78,190.95,190.55,190.55,8045.0,170.1571,170.3087,169.952,169.952,8045.0
2020-07-16 14:50:00,190.65,190.7,190.48,190.51,13212.0,170.0412,170.0857,169.8895,169.9163,13212.0
2020-07-16 14:55:00,190.51,190.59,190.26,190.39,12195.0,169.9163,169.9876,169.6933,169.8093,12195.0
2020-07-16 15:00:00,190.4,190.44,190.18,190.35,15733.0,169.8182,169.8539,169.622,169.7736,15733.0
2020-07-16 15:05:00,190.31,190.41,190.2,190.24,14635.0,169.7379,169.8271,169.6398,169.6755,14635.0
2020-07-16 15:10:00,190.23,190.34,190.15,190.23,10416.0,169.6666,169.7647,169.5952,169.6666,10416.0
2020-07-16 15:15:00,190.23,190.5,190.22,190.41,10840.0,169.6666,169.9074,169.6576,169.8271,10840.0
2020-07-16 15:20:00,190.39,190.43,190.31,190.38,14765.0,169.8093,169.8449,169.7379,169.8003,14765.0
2020-07-16 15:25:00,190.37,190.63,190.33,190.63,18735.0,169.7914,170.0233,169.7557,170.0233,18735.0
2020-07-16 15:30:00,190.59,190.91,190.5,190.87,20611.0,169.9876,170.273,169.9074,170.2374,20611.0
2020-07-16 15:35:00,190.85,190.96,190.54,190.62,47412.0,170.2195,170.3176,169.943,170.0144,47412.0
2020-07-16 15:40:00,190.6,190.97,190.57,190.77,25868.0,169.9966,170.3266,169.9698,170.1482,25868.0
2020-07-16 15:45:00,190.8,191.09,190.73,191.0,24102.0,170.1749,170.4336,170.1125,170.3533,24102.0
2020-07-16 15:50:00,191.0,191.01,190.64,190.94,35651.0,170.3533,170.3622,170.0322,170.2998,35651.0
2020-07-16 15:55:00,190.98,191.13,190.76,190.93,86046.0,170.3355,170.4693,170.1393,170.2909,86046.0
2020-07-17 09:30:00,191.34,191.44,190.41,190.8,172427.0,170.6566,170.7458,169.8271,170.1749,172427.0
2020-07-17 09:35:00,190.86,191.7,190.86,191.48,21692.0,170.2285,170.9776,170.2285,170.7814,21692.0
2020-07-17 09:40:00,191.53,191.54,191.09,191.14,8819.0,170.826,170.8349,170.4336,170.4782,8819.0
2020-07-17 09:45:00,191.07,191.18,190.75,190.87,9384.0,170.4157,170.5139,170.1303,170.2374,9384.0
2020-07-17 09:50:00,190.87,191.1,190.67,190.72,8108.0,170.2374,170.4425,170.059,170.1036,8108.0
2020-07-17 09:55:00,190.64,190.95,190.56,190.9,10518.0,170.0322,170.3087,169.9609,170.2641,10518.0
2020-07-17 10:00:00,190.75,191.07,190.52,190.72,11244.0,170.1303,170.4157,169.9252,170.1036,11244.0
2020-07-17 10:05:00,190.72,190.98,190.72,190.8,11482.0,170.1036,170.3355,170.1036,170.1749,11482.0
2020-07-17 10:10:00,190.85,190.98,190.67,190.71,11499.0,170.2195,170.3355,170.059,170.0947,11499.0
2020-07-17 10:15:00,190.75,190.77,190.55,190.56,9202.0,170.1303,170.1482,169.952,169.9609,9202.0
2020-07-17 10:20:00,190.55,190.62,190.18,190.34,10139.0,169.952,170.0144,169.622,169.7647,10139.0
2020-07-17 10:25:00,190.34,190.52,190.2,190.49,10196.0,169.7647,169.9252,169.6398,169.8984,10196.0
2020-07-17 10:30:00,190.54,190.54,190.13,190.19,8342.0,169.943,169.943,169.5774,169.6309,8342.0
2020-07-17 10:35:00,190.23,190.64,190.19,190.55,10729.0,169.6666,170.0322,169.6309,169.952,10729.0
2020-07-17 10:40:00,190.54,190.68,190.47,190.6,24567.0,169.943,170.0679,169.8806,169.9966,24567.0
2020-07-17 10:45:00,190.55,190.68,190.46,190.6,9996.0,169.952,170.0679,169.8717,169.9966,9996.0
2020-07-17 10:50:00,190.54,190.77,190.54,190.56,11261.0,169.943,170.1482,169.943,169.9609,11261.0
2020-07-17 10:55:00,190.53,190.86,190.52,190.86,10927.0,169.9341,170.2285,169.9252,170.2285,10927.0
2020-07-17 11:00:00,190.9,191.14,190.86,191.08,20429.0,170.2641,170.4782,170.2285,170.4247,20429.0
2020-07-17 11:05:00,191.14,191.38,191.08,191.38,12316.0,170.4782,170.6922,170.4247,170.6922,12316.0
2020-07-17 11:10:00,191.39,191.44,191.19,191.28,10347.0,170.7012,170.7458,170.5228,170.603,10347.0
2020-07-17 11:15:00,191.34,191.52,191.23,191.23,10216.0,170.6566,170.8171,170.5585,170.5585,10216.0
2020-07-17 11:20:00,191.24,191.41,191.17,191.22,8505.0,170.5674,170.719,170.5049,170.5495,8505.0
2020-07-17 11:25:00,191.22,191.28,191.03,191.11,5551.0,170.5495,170.603,170.3801,170.4514,5551.0
2020-07-17 11:30:00,191.2,191.33,191.08,191.26,8740.0,170.5317,170.6476,170.4247,170.5852,8740.0
2020-07-17 11:35:00,191.29,191.36,191.2,191.33,5989.0,170.612,170.6744,170.5317,170.6476,5989.0
2020-07-17 11:40:00,191.31,191.31,191.07,191.11,8405.0,170.6298,170.6298,170.4157,170.4514,8405.0
2020-07-17 11:45:00,191.1,191.22,190.93,191.22,5242.0,170.4425,170.5495,170.2909,170.5495,5242.0
2020-07-17 11:50:00,191.22,191.51,191.13,191.5,7963.0,170.5495,170.8082,170.4693,170.7993,7963.0
2020-07-17 11:55:00,191.5,191.58,191.37,191.41,8029.0,170.7993,170.8706,170.6833,170.719,8029.0
2020-07-17 12:00:00,191.38,191.6,191.38,191.6,6335.0,170.6922,170.8885,170.6922,170.8885,6335.0
2020-07-17 12:05:00,191.62,191.66,191.37,191.4,9381.0,170.9063,170.942,170.6833,170.7101,9381.0
2020-07-17 12:10:00,191.39,191.45,191.25,191.45,4526.0,170.7012,170.7547,170.5763,170.7547,4526.0
2020-07-17 12:15:00,191.5,191.59,191.37,191.37,7686.0,170.7993,170.8795,170.6833,170.6833,7686.0
2020-07-17 12:20:00,191.44,191.46,191.19,191.28,13890.0,170.7458,170.7636,170.5228,170.603,13890.0
2020-07-17 12:25:00,191.31,191.51,191.24,191.48,11062.0,170.6298,170.8082,170.5674,170.7814,11062.0
2020-07-17 12:30:00,191.44,191.45,190.91,190.94,5561.0,170.7458,170.7547,170.273,170.2998,5561.0
2020-07-17 12:35:00,190.92,190.96,190.89,190.93,5822.0,170.282,170.3176,170.2552,170.2909,5822.0
2020-07-17 12:40:00,190.94,191.04,190.93,190.96,6663.0,170.2998,170.389,170.2909,170.3176,6663.0
2020-07-17 12:45:00,191.03,191.14,190.98,191.04,5676.0,170.3801,170.4782,170.3355,170.389,5676.0
2020-07-17 12:50:00,191.07,191.14,191.01,191.03,5646.0,170.4157,170.4782,170.3622,170.3801,5646.0
2020-07-17 12:55:00,191.06,191.07,190.87,190.99,7255.0,170.4068,170.4157,170.2374,170.3444,7255.0
2020-07-17 13:00:00,191.0,191.02,190.91,190.94,5427.0,170.3533,170.3712,170.273,170.2998,5427.0
2020-07-17 13:05:00,190.94,190.98,190.88,190.92,2918.0,170.2998,170.3355,170.2463,170.282,2918.0
2020-07-17 13:10:00,190.92,191.07,190.92,190.97,4029.0,170.282,170.4157,170.282,170.3266,4029.0
2020-07-17 13:15:00,190.9,191.01,190.75,190.92,16911.0,170.2641,170.3622,170.1303,170.282,16911.0
2020-07-17 13:20:00,190.92,191.15,190.92,191.1,3624.0,170.282,170.4871,170.282,170.4425,3624.0
2020-07-17 13:25:00,191.14,191.34,191.14,191.34,4045.0,170.4782,170.6566,170.4782,170.6566,4045.0
2020-07-17 13:30:00,191.35,191.47,191.35,191.38,3292.0,170.6655,170.7725,170.6655,170.6922,3292.0
2020-07-17 13:35:00,191.37,191.4,191.19,191.32,7897.0,170.6833,170.7101,170.5228,170.6387,7897.0
2020-07-17 13:40:00,191.33,191.56,191.33,191.56,8901.0,170.6476,170.8528,170.6476,170.8528,8901.0
2020-07-17 13:45:00,191.56,191.58,191.35,191.41,9097.0,170.8528,170.8706,170.6655,170.719,9097.0
2020-07-17 13:50:00,191.45,191.51,191.43,191.46,4214.0,170.7547,170.8082,170.7368,170.7636,4214.0
2020-07-17 13:55:00,191.46,191.48,191.35,191.47,5521.0,170.7636,170.7814,170.6655,170.7725,5521.0
2020-07-17 14:00:00,191.42,191.55,191.38,191.53,6047.0,170.7279,170.8439,170.6922,170.826,6047.0
2020-07-17 14:05:00,191.54,191.61,191.39,191.61,5388.0,170.8349,170.8974,170.7012,170.8974,5388.0
2020-07-17 14:10:00,191.6,191.72,191.52,191.64,11352.0,170.8885,170.9955,170.8171,170.9241,11352.0
2020-07-17 14:15:00,191.64,191.74,191.53,191.71,15998.0,170.9241,171.0133,170.826,170.9866,15998.0
2020-07-17 14:20:00,191.69,191.69,191.52,191.61,12425.0,170.9687,170.9687,170.8171,170.8974,12425.0
2020-07-17 14:25:00,191.6,191.6,191.45,191.52,8794.0,170.8885,170.8885,170.7547,170.8171,8794.0
2020-07-17 14:30:00,191.52,191.59,191.4,191.41,7620.0,170.8171,170.8795,170.7101,170.719,7620.0
2020-07-17 14:35:00,191.42,191.61,191.39,191.56,5897.0,170.7279,170.8974,170.7012,170.8528,5897.0
2020-07-17 14:40:00,191.54,191.65,191.52,191.63,10760.0,170.8349,170.9331,170.8171,170.9152,10760.0
2020-07-17 14:45:00,191.62,191.68,191.56,191.58,7743.0,170.9063,170.9598,170.8528,170.8706,7743.0
2020-07-17 14:50:00,191.58,191.76,191.54,191.74,9795.0,170.8706,171.0312,170.8349,171.0133,9795.0
2020-07-17 14:55:00,191.72,191.76,191.63,191.65,7136.0,170.9955,171.0312,170.9152,170.9331,7136.0
2020-07-17 15:00:00,191.62,191.69,191.46,191.54,13635.0,170.9063,170.9687,170.7636,170.8349,13635.0
2020-07-17 15:05:00,191.52,191.68,191.45,191.48,11326.0,170.8171,170.9598,170.7547,170.7814,11326.0
2020-07-17 15:10:00,191.5,191.51,191.38,191.38,15222.0,170.7993,170.8082,170.6922,170.6922,15222.0
2020-07-17 15:15:00,191.36,191.53,191.17,191.5,21564.0,170.6744,170.826,170.5049,170.7993,21564.0
2020-07-17 15:20:00,191.46,191.62,191.42,191.55,13219.0,170.7636,170.9063,170.7279,170.8439,13219.0
2020-07-17 15:25:00,191.58,191.72,191.54,191.71,14986.0,170.8706,170.9955,170.8349,170.9866,14986.0
2020-07-17 15:30:00,191.7,191.76,191.58,191.68,21514.0,170.9776,171.0312,170.8706,170.9598,21514.0
2020-07-17 15:35:00,191.69,191.7,191.44,191.48,36465.0,170.9687,170.9776,170.7458,170.7814,36465.0
2020-07-17 15:40:00,191.5,191.9,191.48,191.87,42412.0,170.7993,171.156,170.7814,171.1293,42412.0
2020-07-17 15:45:00,191.84,191.86,191.51,191.79,38589.0,171.1025,171.1204,170.8082,171.0579,38589.0
2020-07-17 15:50:00,191.77,191.81,191.43,191.6,40882.0,171.0401,171.0758,170.7368,170.8885,40882.0
2020-07-17 15:55:00,191.58,191.74,191.43,191.43,94706.0,170.8706,171.0133,170.7368,170.7368,94706.0
2020-07-20 09:30:00,190.9,191.84,190.66,191.57,68105.0,170.2641,171.1025,170.0501,170.8617,68105.0
2020-07-20 09:35:00,191.49,191.63,190.75,191.34,22577.0,170.7903,170.9152,170.1303,170.6566,22577.0
2020-07-20 09:40:00,191.5,191.52,191.05,191.28,15432.0,170.7993,170.8171,170.3979,170.603,15432.0
2020-07-20 09:45:00,191.26,191.27,190.74,190.8,14685.0,170.5852,170.5941,170.1214,170.1749,14685.0
2020-07-20 09:50:00,190.97,191.09,190.85,191.03,7802.0,170.3266,170.4336,170.2195,170.3801,7802.0
2020-07-20 09:55:00,191.09,191.15,190.81,190.96,15166.0,170.4336,170.4871,170.1839,170.3176,15166.0
2020-07-20 10:00:00,190.97,190.97,190.71,190.93,15818.0,170.3266,170.3266,170.0947,170.2909,15818.0
2020-07-20 10:05:00,190.9,191.24,190.8,190.85,15964.0,170.2641,170.5674,170.1749,170.2195,15964.0
2020-07-20 10:10:00,190.8,190.83,190.39,190.63,25015.0,170.1749,170.2017,169.8093,170.0233,25015.0
2020-07-20 10:15:00,190.64,190.87,190.58,190.65,15034.0,170.0322,170.2374,169.9787,170.0412,15034.0
2020-07-20 10:20:00,190.68,190.97,190.63,190.88,17127.0,170.0679,170.3266,170.0233,170.2463,17127.0
2020-07-20 10:25:00,190.93,191.23,190.91,191.2,16624.0,170.2909,170.5585,170.273,170.5317,16624.0
2020-07-20 10:30:00,191.25,191.34,191.09,191.32,8590.0,170.5763,170.6566,170.4336,170.6387,8590.0
2020-07-20 10:35:00,191.34,191.45,191.11,191.24,12812.0,170.6566,170.7547,170.4514,170.5674,12812.0
2020-07-20 10:40:00,191.23,191.5,191.22,191.38,15282.0,170.5585,170.7993,170.5495,170.6922,15282.0
2020-07-20 10:45:00,191.38,191.55,191.26,191.47,13830.0,170.6922,170.8439,170.5852,170.7725,13830.0
2020-07-20 10:50:00,191.43,191.43,190.94,191.0,15138.0,170.7368,170.7368,170.2998,170.3533,15138.0
2020-07-20 10:55:00,191.0,191.26,191.0,191.21,9627.0,170.3533,170.5852,170.3533,170.5406,9627.0
2020-07-20 11:00:00,191.23,191.23,190.86,190.89,14943.0,170.5585,170.5585,170.2285,170.2552,14943.0
2020-07-20 11:05:00,190.9,190.9,190.71,190.76,9832.0,170.2641,170.2641,170.0947,170.1393,9832.0
2020-07-20 11:10:00,190.76,190.93,190.72,190.93,8633.0,170.1393,170.2909,170.1036,170.2909,8633.0
2020-07-20 11:15:00,190.94,190.94,190.76,190.86,10423.0,170.2998,170.2998,170.1393,170.2285,10423.0
2020-07-20 11:20:00,190.84,191.01,190.74,190.83,6470.0,170.2106,170.3622,170.1214,170.2017,6470.0
2020-07-20 11:25:00,190.84,191.09,190.83,190.94,8754.0,170.2106,170.4336,170.2017,170.2998,8754.0
2020-07-20 11:30:00,190.97,191.03,190.69,190.75,17606.0,170.3266,170.3801,170.0768,170.1303,17606.0
2020-07-20 11:35:00,190.8,190.9,190.63,190.9,13204.0,170.1749,170.2641,170.0233,170.2641,13204.0
2020-07-20 11:40:00,190.88,191.09,190.85,191.09,11740.0,170.2463,170.4336,170.2195,170.4336,11740.0
2020-07-20 11:45:00,191.09,191.33,191.06,191.27,11743.0,170.4336,170.6476,170.4068,170.5941,11743.0
2020-07-20 11:50:00,191.25,191.25,191.06,191.09,6557.0,170.5763,170.5763,170.4068,170.4336,6557.0
2020-07-20 11:55:00,191.11,191.12,190.81,190.87,7733.0,170.4514,170.4603,170.1839,170.2374,7733.0
2020-07-20 12:00:00,190.85,190.85,190.42,190.56,16906.0,170.2195,170.2195,169.836,169.9609,16906.0
2020-07-20 12:05:00,190.54,190.65,190.37,190.55,12296.0,169.943,170.0412,169.7914,169.952,12296.0
2020-07-20 12:10:00,190.58,190.68,190.55,190.55,9405.0,169.9787,170.0679,169.952,169.952,9405.0
2020-07-20 12:15:00,190.57,190.73,190.5,190.69,15463.0,169.9698,170.1125,169.9074,170.0768,15463.0
2020-07-20 12:20:00,190.68,190.69,190.6,190.62,9030.0,170.0679,170.0768,169.9966,170.0144,9030.0
2020-07-20 12:25:00,190.6,190.66,190.49,190.54,12963.0,169.9966,170.0501,169.8984,169.943,12963.0
2020-07-20 12:30:00,190.54,190.84,190.46,190.84,9620.0,169.943,170.2106,169.8717,170.2106,9620.0
2020-07-20 12:35:00,190.86,191.02,190.73,190.98,10763.0,170.2285,170.3712,170.1125,170.3355,10763.0
2020-07-20 12:40:00,190.99,191.13,190.95,191.1,9136.0,170.3444,170.4693,170.3087,170.4425,9136.0
2020-07-20 12:45:00,191.13,191.26,191.09,191.17,6412.0,170.4693,170.5852,170.4336,170.5049,6412.0
2020-07-20 12:50:00,191.17,191.3,191.08,191.2,6271.0,170.5049,170.6209,170.4247,170.5317,6271.0
2020-07-20 12:55:00,191.16,191.24,191.06,191.18,10312.0,170.496,170.5674,170.4068,170.5139,10312.0
2020-07-20 13:00:00,191.15,191.27,191.04,191.27,8601.0,170.4871,170.5941,170.389,170.5941,8601.0
2020-07-20 13:05:00,191.28,191.28,191.11,191.14,11286.0,170.603,170.603,170.4514,170.4782,11286.0
2020-07-20 13:10:00,191.14,191.27,191.1,191.2,7708.0,170.4782,170.5941,170.4425,170.5317,7708.0
2020-07-20 13:15:00,191.19,191.44,191.07,191.4,20795.0,170.5228,170.7458,170.4157,170.7101,20795.0
2020-07-20 13:20:00,191.4,191.41,191.13,191.34,15778.0,170.7101,170.719,170.4693,170.6566,15778.0
2020-07-20 13:25:00,191.34,191.48,191.31,191.41,14631.0,170.6566,170.7814,170.6298,170.719,14631.0
2020-07-20 13:30:00,191.41,191.41,191.27,191.31,6331.0,170.719,170.719,170.5941,170.6298,6331.0
2020-07-20 13:35:00,191.24,191.42,191.22,191.38,9821.0,170.5674,170.7279,170.5495,170.6922,9821.0
2020-07-20 13:40:00,191.41,191.79,191.39,191.79,28698.0,170.719,171.0579,170.7012,171.0579,28698.0
2020-07-20 13:45:00,191.76,191.9,191.75,191.78,23810.0,171.0312,171.156,171.0222,171.049,23810.0
2020-07-20 13:50:00,191.83,191.86,191.67,191.86,11609.0,171.0936,171.1204,170.9509,171.1204,11609.0
2020-07-20 13:55:00,191.85,191.98,191.77,191.97,6434.0,171.1114,171.2274,171.0401,171.2185,6434.0
2020-07-20 14:00:00,191.94,191.97,191.67,191.76,14366.0,171.1917,171.2185,170.9509,171.0312,14366.0
2020-07-20 14:05:00,191.8,191.8,191.65,191.67,8592.0,171.0668,171.0668,170.9331,170.9509,8592.0
2020-07-20 14:10:00,191.66,191.76,191.66,191.74,6753.0,170.942,171.0312,170.942,171.0133,6753.0
2020-07-20 14:15:00,191.75,191.83,191.67,191.77,18301.0,171.0222,171.0936,170.9509,171.0401,18301.0
2020-07-20 14:20:00,191.75,191.92,191.75,191.86,10967.0,171.0222,171.1739,171.0222,171.1204,10967.0
2020-07-20 14:25:00,191.92,192.06,191.88,192.06,11514.0,171.1739,171.2987,171.1382,171.2987,11514.0
2020-07-20 14:30:00,192.03,192.09,191.89,191.96,10646.0,171.272,171.3255,171.1471,171.2095,10646.0
2020-07-20 14:35:00,191.96,192.11,191.89,192.1,11233.0,171.2095,171.3433,171.1471,171.3344,11233.0
2020-07-20 14:40:00,192.12,192.14,191.98,192.14,14296.0,171.3522,171.3701,171.2274,171.3701,14296.0
2020-07-20 14:45:00,192.15,192.29,192.11,192.29,9815.0,171.379,171.5039,171.3433,171.5039,9815.0
2020-07-20 14:50:00,192.3,192.34,192.22,192.29,14542.0,171.5128,171.5485,171.4414,171.5039,14542.0
2020-07-20 14:55:00,192.3,192.32,192.0,192.14,17144.0,171.5128,171.5306,171.2452,171.3701,17144.0
2020-07-20 15:00:00,192.14,192.19,192.06,192.11,10958.0,171.3701,171.4147,171.2987,171.3433,10958.0
2020-07-20 15:05:00,192.1,192.14,191.94,191.95,9998.0,171.3344,171.3701,171.1917,171.2006,9998.0
2020-07-20 15:10:00,191.93,192.08,191.92,191.98,12846.0,171.1828,171.3166,171.1739,171.2274,12846.0
2020-07-20 15:15:00,191.96,192.24,191.96,192.18,18697.0,171.2095,171.4593,171.2095,171.4058,18697.0
2020-07-20 15:20:00,192.18,192.34,192.13,192.26,16282.0,171.4058,171.5485,171.3612,171.4771,16282.0
2020-07-20 15:25:00,192.26,192.43,192.24,192.24,20133.0,171.4771,171.6287,171.4593,171.4593,20133.0
2020-07-20 15:30:00,192.23,192.66,192.18,192.52,24143.0,171.4504,171.8339,171.4058,171.709,24143.0
2020-07-20 15:35:00,192.54,192.7,192.47,192.5,21749.0,171.7268,171.8696,171.6644,171.6912,21749.0
2020-07-20 15:40:00,192.5,192.58,192.37,192.43,32546.0,171.6912,171.7625,171.5752,171.6287,32546.0
2020-07-20 15:45:00,192.44,192.77,192.41,192.61,35709.0,171.6377,171.932,171.6109,171.7893,35709.0
2020-07-20 15:50:00,192.61,192.65,192.24,192.25,40921.0,171.7893,171.825,171.4593,171.4682,40921.0
2020-07-20 15:55:00,192.23,192.23,191.61,191.61,137013.0,171.4504,171.4504,170.8974,170.8974,137013.0
2020-07-21 09:30:00,192.33,192.55,192.0,192.3,80855.0,171.5395,171.7358,171.2452,171.5128,80855.0
2020-07-21 09:35:00,192.31,193.07,192.31,193.01,26328.0,171.5217,172.1996,171.5217,172.146,26328.0
2020-07-21 09:40:00,193.06,193.48,192.88,193.45,18928.0,172.1906,172.5652,172.0301,172.5385,18928.0
2020-07-21 09:45:00,193.5,193.85,193.37,193.57,40943.0,172.5831,172.8952,172.4671,172.6455,40943.0
2020-07-21 09:50:00,193.69,194.54,193.65,194.51,37590.0,172.7525,173.5107,172.7169,173.4839,37590.0
2020-07-21 09:55:00,194.5,194.78,194.41,194.71,26913.0,173.475,173.7247,173.3947,173.6623,26913.0
2020-07-21 10:00:00,194.62,194.9,194.37,194.57,39128.0,173.582,173.8317,173.359,173.5374,39128.0
2020-07-21 10:05:00,194.66,194.75,194.21,194.24,20404.0,173.6177,173.6979,173.2163,173.2431,20404.0
2020-07-21 10:10:00,194.27,194.59,194.01,194.04,19933.0,173.2698,173.5552,173.0379,173.0647,19933.0
2020-07-21 10:15:00,194.13,194.13,193.74,193.92,19679.0,173.145,173.145,172.7971,172.9577,19679.0
2020-07-21 10:20:00,193.94,194.03,193.8,193.86,46556.0,172.9755,173.0558,172.8506,172.9042,46556.0
2020-07-21 10:25:00,193.87,193.99,193.38,193.43,61737.0,172.9131,173.0201,172.476,172.5206,61737.0
2020-07-21 10:30:00,193.42,193.78,193.17,193.59,34686.0,172.5117,172.8328,172.2887,172.6633,34686.0
2020-07-21 10:35:00,193.51,193.82,193.41,193.72,10836.0,172.592,172.8685,172.5028,172.7793,10836.0
2020-07-21 10:40:00,193.7,193.95,193.63,193.63,31578.0,172.7615,172.9844,172.699,172.699,31578.0
2020-07-21 10:45:00,193.57,193.92,193.45,193.88,18212.0,172.6455,172.9577,172.5385,172.922,18212.0
2020-07-21 10:50:00,193.91,194.12,193.79,194.08,23361.0,172.9488,173.1361,172.8417,173.1004,23361.0
2020-07-21 10:55:00,194.13,194.4,194.05,194.4,24505.0,173.145,173.3858,173.0736,173.3858,24505.0
2020-07-21 11:00:00,194.4,194.67,194.31,194.66,18930.0,173.3858,173.6266,173.3055,173.6177,18930.0
2020-07-21 11:05:00,194.66,194.74,194.42,194.47,17527.0,173.6177,173.689,173.4036,173.4482,17527.0
2020-07-21 11:10:00,194.47,194.53,194.1,194.29,15936.0,173.4482,173.5017,173.1182,173.2877,15936.0
2020-07-21 11:15:00,194.24,194.51,194.21,194.41,10703.0,173.2431,173.4839,173.2163,173.3947,10703.0
2020-07-21 11:20:00,194.44,194.7,194.44,194.65,9649.0,173.4215,173.6534,173.4215,173.6088,9649.0
2020-07-21 11:25:00,194.65,194.75,194.51,194.7,22799.0,173.6088,173.6979,173.4839,173.6534,22799.0
2020-07-21 11:30:00,194.75,194.87,194.49,194.66,16980.0,173.6979,173.805,173.4661,173.6177,16980.0
2020-07-21 11:35:00,194.69,194.71,194.5,194.62,9196.0,173.6444,173.6623,173.475,173.582,9196.0
2020-07-21 11:40:00,194.6,194.64,194.2,194.61,10968.0,173.5642,173.5998,173.2074,173.5731,10968.0
2020-07-21 11:45:00,194.63,194.65,194.04,194.1,17741.0,173.5909,173.6088,173.0647,173.1182,17741.0
2020-07-21 11:50:00,194.09,194.23,193.93,193.98,15354.0,173.1093,173.2342,172.9666,173.0112,15354.0
2020-07-21 11:55:00,193.97,194.08,193.92,194.05,20008.0,173.0023,173.1004,172.9577,173.0736,20008.0
2020-07-21 12:00:00,194.04,194.34,194.02,194.22,20123.0,173.0647,173.3323,173.0469,173.2252,20123.0
2020-07-21 12:05:00,194.23,194.35,193.99,194.01,17118.0,173.2342,173.3412,173.0201,173.0379,17118.0
2020-07-21 12:10:00,193.99,194.12,193.87,194.12,15604.0,173.0201,173.1361,172.9131,173.1361,15604.0
2020-07-21 12:15:00,194.09,194.23,194.01,194.03,9957.0,173.1093,173.2342,173.0379,173.0558,9957.0
2020-07-21 12:20:00,194.01,194.25,193.9,194.14,21645.0,173.0379,173.252,172.9398,173.1539,21645.0
2020-07-21 12:25:00,194.04,194.22,194.0,194.2,20992.0,173.0647,173.2252,173.029,173.2074,20992.0
2020-07-21 12:30:00,194.26,194.35,194.22,194.29,10223.0,173.2609,173.3412,173.2252,173.2877,10223.0
2020-07-21 12:35:00,194.3,194.33,194.02,194.06,21961.0,173.2966,173.3234,173.0469,173.0825,21961.0
2020-07-21 12:40:00,194.1,194.2,194.03,194.17,14813.0,173.1182,173.2074,173.0558,173.1806,14813.0
2020-07-21 12:45:00,194.18,194.2,193.97,194.02,10067.0,173.1896,173.2074,173.0023,173.0469,10067.0
2020-07-21 12:50:00,194.01,194.16,193.97,194.1,9081.0,173.0379,173.1717,173.0023,173.1182,9081.0
2020-07-21 12:55:00,194.1,194.16,193.95,194.15,12340.0,173.1182,173.1717,172.9844,173.1628,12340.0
2020-07-21 13:00:00,194.14,194.25,194.1,194.16,12632.0,173.1539,173.252,173.1182,173.1717,12632.0
2020-07-21 13:05:00,194.15,194.42,194.07,194.39,13448.0,173.1628,173.4036,173.0915,173.3769,13448.0
2020-07-21 13:10:00,194.37,194.43,194.2,194.21,11854.0,173.359,173.4125,173.2074,173.2163,11854.0
2020-07-21 13:15:00,194.2,194.37,194.11,194.25,13811.0,173.2074,173.359,173.1271,173.252,13811.0
2020-07-21 13:20:00,194.27,194.38,194.24,194.29,9785.0,173.2698,173.3679,173.2431,173.2877,9785.0
2020-07-21 13:25:00,194.28,194.33,194.17,194.24,12724.0,173.2788,173.3234,173.1806,173.2431,12724.0
2020-07-21 13:30:00,194.23,194.42,194.15,194.35,17909.0,173.2342,173.4036,173.1628,173.3412,17909.0
2020-07-21 13:35:00,194.38,194.53,194.36,194.5,15365.0,173.3679,173.5017,173.3501,173.475,15365.0
2020-07-21 13:40:00,194.52,194.54,194.35,194.36,14951.0,173.4928,173.5107,173.3412,173.3501,14951.0
2020-07-21 13:45:00,194.37,194.49,194.31,194.41,11976.0,173.359,173.4661,173.3055,173.3947,11976.0
2020-07-21 13:50:00,194.41,194.41,194.26,194.28,10456.0,173.3947,173.3947,173.2609,173.2788,10456.0
2020-07-21 13:55:00,194.34,194.36,194.21,194.31,15475.0,173.3323,173.3501,173.2163,173.3055,15475.0
2020-07-21 14:00:00,194.3,194.46,194.23,194.39,12646.0,173.2966,173.4393,173.2342,173.3769,12646.0
2020-07-21 14:05:00,194.39,194.45,194.35,194.37,10469.0,173.3769,173.4304,173.3412,173.359,10469.0
2020-07-21 14:10:00,194.39,194.47,194.26,194.47,11681.0,173.3769,173.4482,173.2609,173.4482,11681.0
2020-07-21 14:15:00,194.47,194.47,194.13,194.13,10898.0,173.4482,173.4482,173.145,173.145,10898.0
2020-07-21 14:20:00,194.14,194.46,194.14,194.46,9850.0,173.1539,173.4393,173.1539,173.4393,9850.0
2020-07-21 14:25:00,194.48,194.53,194.21,194.23,17705.0,173.4571,173.5017,173.2163,173.2342,17705.0
2020-07-21 14:30:00,194.21,194.32,194.12,194.27,13237.0,173.2163,173.3144,173.1361,173.2698,13237.0
2020-07-21 14:35:00,194.27,194.35,194.17,194.29,14908.0,173.2698,173.3412,173.1806,173.2877,14908.0
2020-07-21 14:40:00,194.28,194.4,194.16,194.25,10704.0,173.2788,173.3858,173.1717,173.252,10704.0
2020-07-21 14:45:00,194.32,194.39,194.29,194.3,8109.0,173.3144,173.3769,173.2877,173.2966,8109.0
2020-07-21 14:50:00,194.3,194.31,194.14,194.22,10480.0,173.2966,173.3055,173.1539,173.2252,10480.0
2020-07-21 14:55:00,194.23,194.23,194.03,194.18,16370.0,173.2342,173.2342,173.0558,173.1896,16370.0
2020-07-21 15:00:00,194.17,194.18,193.86,193.91,15260.0,173.1806,173.1896,172.9042,172.9488,15260.0
2020-07-21 15:05:00,193.87,193.92,193.73,193.89,17678.0,172.9131,172.9577,172.7882,172.9309,17678.0
2020-07-21 15:10:00,193.88,193.94,193.44,193.44,23437.0,172.922,172.9755,172.5296,172.5296,23437.0
2020-07-21 15:15:00,193.42,193.5,193.16,193.24,19852.0,172.5117,172.5831,172.2798,172.3512,19852.0
2020-07-21 15:20:00,193.27,193.63,193.13,193.49,42668.0,172.3779,172.699,172.2531,172.5742,42668.0
2020-07-21 15:25:00,193.5,193.81,193.42,193.59,26041.0,172.5831,172.8596,172.5117,172.6633,26041.0
2020-07-21 15:30:00,193.62,193.79,193.45,193.6,28919.0,172.6901,172.8417,172.5385,172.6723,28919.0
2020-07-21 15:35:00,193.61,193.63,193.43,193.59,38097.0,172.6812,172.699,172.5206,172.6633,38097.0
2020-07-21 15:40:00,193.58,193.75,193.45,193.75,50140.0,172.6544,172.806,172.5385,172.806,50140.0
2020-07-21 15:45:00,193.74,193.87,193.66,193.66,39733.0,172.7971,172.9131,172.7258,172.7258,39733.0
2020-07-21 15:50:00,193.71,193.72,192.83,193.04,91013.0,172.7704,172.7793,171.9855,172.1728,91013.0
2020-07-21 15:55:00,193.03,193.19,192.77,192.98,274783.0,172.1639,172.3066,171.932,172.1193,274783.0
2020-07-22 09:30:00,193.21,194.6,193.05,194.6,96338.0,172.3244,173.5642,172.1817,173.5642,96338.0
2020-07-22 09:35:00,194.64,195.81,194.48,195.79,76579.0,173.5998,174.6434,173.4571,174.6255,76579.0
2020-07-22 09:40:00,195.8,195.94,195.53,195.9,26596.0,174.6344,174.7593,174.3936,174.7236,26596.0
2020-07-22 09:45:00,195.9,196.19,195.66,196.17,37024.0,174.7236,174.9823,174.5096,174.9645,37024.0
2020-07-22 09:50:00,196.17,197.16,196.15,197.08,58776.0,174.9645,175.8474,174.9466,175.7761,58776.0
2020-07-22 09:55:00,197.13,197.22,196.89,197.16,51198.0,175.8207,175.9009,175.6066,175.8474,51198.0
2020-07-22 10:00:00,197.18,197.24,196.56,196.83,39826.0,175.8653,175.9188,175.3123,175.5531,39826.0
2020-07-22 10:05:00,196.9,197.01,196.55,196.95,19550.0,175.6155,175.7136,175.3034,175.6601,19550.0
2020-07-22 10:10:00,196.97,197.14,196.5,196.76,21307.0,175.678,175.8296,175.2588,175.4907,21307.0
2020-07-22 10:15:00,196.76,197.2,196.73,197.0,29831.0,175.4907,175.8831,175.4639,175.7047,29831.0
2020-07-22 10:20:00,197.02,197.48,196.92,197.44,25313.0,175.7226,176.1328,175.6334,176.0972,25313.0
2020-07-22 10:25:00,197.45,197.7,197.31,197.54,30598.0,176.1061,176.3291,175.9812,176.1864,30598.0
2020-07-22 10:30:00,197.5,197.75,197.31,197.48,31928.0,176.1507,176.3737,175.9812,176.1328,31928.0
2020-07-22 10:35:00,197.44,197.85,197.37,197.82,23471.0,176.0972,176.4628,176.0347,176.4361,23471.0
2020-07-22 10:40:00,197.82,197.97,197.55,197.97,34814.0,176.4361,176.5699,176.1953,176.5699,34814.0
2020-07-22 10:45:00,197.98,198.1,197.82,197.87,36325.0,176.5788,176.6858,176.4361,176.4807,36325.0
2020-07-22 10:50:00,197.88,197.99,197.74,197.88,33913.0,176.4896,176.5877,176.3647,176.4896,33913.0
2020-07-22 10:55:00,197.87,198.24,197.65,198.24,31620.0,176.4807,176.8107,176.2845,176.8107,31620.0
2020-07-22 11:00:00,198.23,198.83,198.22,198.63,111061.0,176.8018,177.3369,176.7929,177.1585,111061.0
2020-07-22 11:05:00,198.6,198.69,198.31,198.45,23201.0,177.1318,177.212,176.8731,176.998,23201.0
2020-07-22 11:10:00,198.44,198.68,198.26,198.26,27916.0,176.9891,177.2031,176.8285,176.8285,27916.0
2020-07-22 11:15:00,198.25,198.6,198.21,198.21,45801.0,176.8196,177.1318,176.7839,176.7839,45801.0
2020-07-22 11:20:00,198.25,198.46,198.17,198.33,19093.0,176.8196,177.0069,176.7483,176.891,19093.0
2020-07-22 11:25:00,198.32,198.77,198.32,198.63,36003.0,176.882,177.2834,176.882,177.1585,36003.0
2020-07-22 11:30:00,198.66,198.66,198.44,198.52,16886.0,177.1853,177.1853,176.9891,177.0604,16886.0
2020-07-22 11:35:00,198.51,198.57,198.32,198.5,15617.0,177.0515,177.105,176.882,177.0426,15617.0
2020-07-22 11:40:00,198.53,198.7,198.53,198.7,12319.0,177.0693,177.221,177.0693,177.221,12319.0
2020-07-22 11:45:00,198.69,199.07,198.64,199.02,28355.0,177.212,177.551,177.1674,177.5064,28355.0
2020-07-22 11:50:00,199.04,199.08,198.88,198.97,16655.0,177.5242,177.5599,177.3815,177.4618,16655.0
2020-07-22 11:55:00,198.96,198.97,198.79,198.84,19757.0,177.4529,177.4618,177.3012,177.3458,19757.0
2020-07-22 12:00:00,198.84,199.25,198.82,199.22,50613.0,177.3458,177.7115,177.328,177.6848,50613.0
2020-07-22 12:05:00,199.22,199.29,198.98,199.17,33670.0,177.6848,177.7472,177.4707,177.6402,33670.0
2020-07-22 12:10:00,199.19,199.49,199.18,199.46,48408.0,177.658,177.9256,177.6491,177.8988,48408.0
2020-07-22 12:15:00,199.47,199.65,199.4,199.45,33886.0,177.9077,178.0683,177.8453,177.8899,33886.0
2020-07-22 12:20:00,199.45,199.46,199.03,199.03,28411.0,177.8899,177.8988,177.5153,177.5153,28411.0
2020-07-22 12:25:00,199.07,199.19,198.74,198.77,29511.0,177.551,177.658,177.2566,177.2834,29511.0
2020-07-22 12:30:00,198.68,198.89,198.67,198.84,14336.0,177.2031,177.3904,177.1942,177.3458,14336.0
2020-07-22 12:35:00,198.89,198.97,198.63,198.91,13144.0,177.3904,177.4618,177.1585,177.4083,13144.0
2020-07-22 12:40:00,198.89,198.94,198.62,198.85,17129.0,177.3904,177.435,177.1496,177.3547,17129.0
2020-07-22 12:45:00,198.81,198.93,198.66,198.9,12323.0,177.3191,177.4261,177.1853,177.3993,12323.0
2020-07-22 12:50:00,198.93,198.93,198.73,198.78,10288.0,177.4261,177.4261,177.2477,177.2923,10288.0
2020-07-22 12:55:00,198.8,198.99,198.78,198.87,17317.0,177.3102,177.4796,177.2923,177.3726,17317.0
2020-07-22 13:00:00,198.85,198.97,198.69,198.73,17115.0,177.3547,177.4618,177.212,177.2477,17115.0
2020-07-22 13:05:00,198.74,198.76,198.56,198.67,14628.0,177.2566,177.2745,177.0961,177.1942,14628.0
2020-07-22 13:10:00,198.68,198.8,198.47,198.73,17237.0,177.2031,177.3102,177.0158,177.2477,17237.0
2020-07-22 13:15:00,198.72,198.72,198.49,198.63,10042.0,177.2388,177.2388,177.0337,177.1585,10042.0
2020-07-22 13:20:00,198.69,198.85,198.69,198.85,15470.0,177.212,177.3547,177.212,177.3547,15470.0
2020-07-22 13:25:00,198.82,198.88,198.72,198.77,26090.0,177.328,177.3815,177.2388,177.2834,26090.0
2020-07-22 13:30:00,198.76,198.77,198.55,198.63,13549.0,177.2745,177.2834,177.0872,177.1585,13549.0
2020-07-22 13:35:00,198.63,198.67,198.53,198.61,9402.0,177.1585,177.1942,177.0693,177.1407,9402.0
2020-07-22 13:40:00,198.61,198.68,198.58,198.65,11947.0,177.1407,177.2031,177.1139,177.1764,11947.0
2020-07-22 13:45:00,198.63,198.64,198.28,198.33,36039.0,177.1585,177.1674,176.8464,176.891,36039.0
2020-07-22 13:50:00,198.29,198.3,198.08,198.13,24447.0,176.8553,176.8642,176.668,176.7126,24447.0
2020-07-22 13:55:00,198.11,198.3,198.01,198.09,20515.0,176.6947,176.8642,176.6056,176.6769,20515.0
2020-07-22 14:00:00,198.1,198.41,198.1,198.41,11365.0,176.6858,176.9623,176.6858,176.9623,11365.0
2020-07-22 14:05:00,198.39,198.56,198.38,198.44,16179.0,176.9445,177.0961,176.9356,176.9891,16179.0
2020-07-22 14:10:00,198.35,198.38,198.15,198.19,13019.0,176.9088,176.9356,176.7304,176.7661,13019.0
2020-07-22 14:15:00,198.19,198.27,198.02,198.27,15217.0,176.7661,176.8374,176.6145,176.8374,15217.0
2020-07-22 14:20:00,198.24,198.32,198.14,198.19,10128.0,176.8107,176.882,176.7215,176.7661,10128.0
2020-07-22 14:25:00,198.2,198.27,198.15,198.26,10135.0,176.775,176.8374,176.7304,176.8285,10135.0
2020-07-22 14:30:00,198.26,198.56,198.21,198.52,15870.0,176.8285,177.0961,176.7839,177.0604,15870.0
2020-07-22 14:35:00,198.51,198.62,198.42,198.59,13764.0,177.0515,177.1496,176.9712,177.1229,13764.0
2020-07-22 14:40:00,198.56,198.74,198.52,198.63,10661.0,177.0961,177.2566,177.0604,177.1585,10661.0
2020-07-22 14:45:00,198.63,198.74,198.56,198.71,18739.0,177.1585,177.2566,177.0961,177.2299,18739.0
2020-07-22 14:50:00,198.72,198.8,198.66,198.8,12189.0,177.2388,177.3102,177.1853,177.3102,12189.0
2020-07-22 14:55:00,198.81,198.83,198.72,198.78,18947.0,177.3191,177.3369,177.2388,177.2923,18947.0
2020-07-22 15:00:00,198.79,198.88,198.64,198.8,14224.0,177.3012,177.3815,177.1674,177.3102,14224.0
2020-07-22 15:05:00,198.79,198.94,198.71,198.91,14712.0,177.3012,177.435,177.2299,177.4083,14712.0
2020-07-22 15:10:00,198.91,199.15,198.83,199.13,20629.0,177.4083,177.6223,177.3369,177.6045,20629.0
2020-07-22 15:15:00,199.15,199.28,199.11,199.22,17517.0,177.6223,177.7383,177.5866,177.6848,17517.0
2020-07-22 15:20:00,199.22,199.26,199.04,199.07,20423.0,177.6848,177.7204,177.5242,177.551,20423.0
2020-07-22 15:25:00,199.09,199.15,198.79,198.96,30545.0,177.5688,177.6223,177.3012,177.4529,30545.0
2020-07-22 15:30:00,198.97,199.01,198.69,198.69,30491.0,177.4618,177.4975,177.212,177.212,30491.0
2020-07-22 15:35:00,198.71,198.86,198.66,198.8,38594.0,177.2299,177.3637,177.1853,177.3102,38594.0
2020-07-22 15:40:00,198.77,199.1,198.76,199.04,42959.0,177.2834,177.5777,177.2745,177.5242,42959.0
2020-07-22 15:45:00,199.03,199.22,199.01,199.14,43137.0,177.5153,177.6848,177.4975,177.6134,43137.0
2020-07-22 15:50:00,199.15,199.22,198.7,198.83,84079.0,177.6223,177.6848,177.221,177.3369,84079.0
2020-07-22 15:55:00,198.85,198.89,198.55,198.61,164846.0,177.3547,177.3904,177.0872,177.1407,164846.0
2020-07-23 09:30:00,198.46,198.75,197.58,197.71,124606.0,177.0069,177.2656,176.222,176.338,124606.0
2020-07-23 09:35:00,197.7,197.74,197.0,197.74,32735.0,176.3291,176.3647,175.7047,176.3647,32735.0
2020-07-23 09:40:00,197.64,198.12,197.33,197.99,46279.0,176.2755,176.7037,175.9991,176.5877,46279.0
2020-07-23 09:45:00,198.03,198.4,197.96,198.01,50756.0,176.6234,176.9534,176.561,176.6056,50756.0
2020-07-23 09:50:00,198.09,198.79,198.06,198.77,26708.0,176.6769,177.3012,176.6501,177.2834,26708.0
2020-07-23 09:55:00,198.7,199.07,198.57,198.83,34249.0,177.221,177.551,177.105,177.3369,34249.0
2020-07-23 10:00:00,198.76,198.76,198.17,198.37,22574.0,177.2745,177.2745,176.7483,176.9266,22574.0
2020-07-23 10:05:00,198.4,198.75,198.28,198.28,20532.0,176.9534,177.2656,176.8464,176.8464,20532.0
2020-07-23 10:10:00,198.24,198.46,198.08,198.24,21108.0,176.8107,177.0069,176.668,176.8107,21108.0
2020-07-23 10:15:00,198.25,198.75,198.25,198.42,19508.0,176.8196,177.2656,176.8196,176.9712,19508.0
2020-07-23 10:20:00,198.39,198.47,198.04,198.46,12903.0,176.9445,177.0158,176.6323,177.0069,12903.0
2020-07-23 10:25:00,198.52,198.7,198.42,198.65,14544.0,177.0604,177.221,176.9712,177.1764,14544.0
2020-07-23 10:30:00,198.58,198.64,198.29,198.54,14487.0,177.1139,177.1674,176.8553,177.0783,14487.0
2020-07-23 10:35:00,198.52,198.53,198.14,198.31,12129.0,177.0604,177.0693,176.7215,176.8731,12129.0
2020-07-23 10:40:00,198.35,198.54,198.13,198.18,17596.0,176.9088,177.0783,176.7126,176.7572,17596.0
2020-07-23 10:45:00,198.19,198.19,197.95,198.06,16875.0,176.7661,176.7661,176.552,176.6501,16875.0
2020-07-23 10:50:00,198.04,198.21,198.02,198.05,12073.0,176.6323,176.7839,176.6145,176.6412,12073.0
2020-07-23 10:55:00,198.05,198.06,197.68,197.87,10245.0,176.6412,176.6501,176.3112,176.4807,10245.0
2020-07-23 11:00:00,197.9,198.41,197.9,198.09,21850.0,176.5074,176.9623,176.5074,176.6769,21850.0
2020-07-23 11:05:00,198.09,198.36,197.88,198.36,15303.0,176.6769,176.9177,176.4896,176.9177,15303.0
2020-07-23 11:10:00,198.35,198.56,198.11,198.5,15265.0,176.9088,177.0961,176.6947,177.0426,15265.0
2020-07-23 11:15:00,198.49,198.65,198.38,198.53,9899.0,177.0337,177.1764,176.9356,177.0693,9899.0
2020-07-23 11:20:00,198.52,198.61,198.41,198.48,9833.0,177.0604,177.1407,176.9623,177.0247,9833.0
2020-07-23 11:25:00,198.5,198.96,198.5,198.91,9888.0,177.0426,177.4529,177.0426,177.4083,9888.0
2020-07-23 11:30:00,198.97,199.0,198.8,198.91,14887.0,177.4618,177.4885,177.3102,177.4083,14887.0
2020-07-23 11:35:00,198.89,199.18,198.65,199.11,11128.0,177.3904,177.6491,177.1764,177.5866,11128.0
2020-07-23 11:40:00,199.06,199.23,198.87,199.08,10368.0,177.542,177.6937,177.3726,177.5599,10368.0
2020-07-23 11:45:00,199.12,199.27,198.99,199.06,13928.0,177.5956,177.7293,177.4796,177.542,13928.0
2020-07-23 11:50:00,199.14,199.14,198.8,198.86,13129.0,177.6134,177.6134,177.3102,177.3637,13129.0
2020-07-23 11:55:00,198.87,199.01,198.75,198.84,8497.0,177.3726,177.4975,177.2656,177.3458,8497.0
2020-07-23 12:00:00,198.83,198.87,198.41,198.48,15140.0,177.3369,177.3726,176.9623,177.0247,15140.0
2020-07-23 12:05:00,198.45,198.55,198.25,198.28,15467.0,176.998,177.0872,176.8196,176.8464,15467.0
2020-07-23 12:10:00,198.23,198.44,198.16,198.31,11182.0,176.8018,176.9891,176.7393,176.8731,11182.0
2020-07-23 12:15:00,198.24,198.45,198.24,198.41,9855.0,176.8107,176.998,176.8107,176.9623,9855.0
2020-07-23 12:20:00,198.41,198.82,198.37,198.7,24445.0,176.9623,177.328,176.9266,177.221,24445.0
2020-07-23 12:25:00,198.67,198.88,198.59,198.86,18628.0,177.1942,177.3815,177.1229,177.3637,18628.0
2020-07-23 12:30:00,198.9,199.0,198.74,198.9,16542.0,177.3993,177.4885,177.2566,177.3993,16542.0
2020-07-23 12:35:00,198.92,198.96,198.73,198.74,15453.0,177.4172,177.4529,177.2477,177.2566,15453.0
2020-07-23 12:40:00,198.73,199.0,198.7,198.78,8730.0,177.2477,177.4885,177.221,177.2923,8730.0
2020-07-23 12:45:00,198.72,198.78,198.44,198.44,11259.0,177.2388,177.2923,176.9891,176.9891,11259.0
2020-07-23 12:50:00,198.44,198.61,198.4,198.51,18713.0,176.9891,177.1407,176.9534,177.0515,18713.0
2020-07-23 12:55:00,198.51,198.56,198.17,198.18,17204.0,177.0515,177.0961,176.7483,176.7572,17204.0
2020-07-23 13:00:00,198.23,198.23,197.93,198.2,16616.0,176.8018,176.8018,176.5342,176.775,16616.0
2020-07-23 13:05:00,198.2,198.35,197.88,197.94,12454.0,176.775,176.9088,176.4896,176.5431,12454.0
2020-07-23 13:10:00,197.96,198.1,197.84,198.02,13995.0,176.561,176.6858,176.4539,176.6145,13995.0
2020-07-23 13:15:00,198.02,198.03,197.59,197.66,9433.0,176.6145,176.6234,176.231,176.2934,9433.0
2020-07-23 13:20:00,197.68,197.7,197.57,197.69,9264.0,176.3112,176.3291,176.2131,176.3201,9264.0
2020-07-23 13:25:00,197.73,197.92,197.69,197.79,9426.0,176.3558,176.5253,176.3201,176.4093,9426.0
2020-07-23 13:30:00,197.79,197.83,197.37,197.48,14575.0,176.4093,176.445,176.0347,176.1328,14575.0
2020-07-23 13:35:00,197.48,197.71,197.37,197.52,10212.0,176.1328,176.338,176.0347,176.1685,10212.0
2020-07-23 13:40:00,197.52,197.52,196.85,197.21,25491.0,176.1685,176.1685,175.5709,175.892,25491.0
2020-07-23 13:45:00,197.22,197.34,196.94,196.94,11931.0,175.9009,176.008,175.6512,175.6512,11931.0
2020-07-23 13:50:00,196.91,197.06,196.65,196.9,20498.0,175.6245,175.7582,175.3926,175.6155,20498.0
2020-07-23 13:55:00,196.88,197.21,196.67,197.19,14690.0,175.5977,175.892,175.4104,175.8742,14690.0
2020-07-23 14:00:00,197.19,197.19,196.58,196.68,16318.0,175.8742,175.8742,175.3301,175.4193,16318.0
2020-07-23 14:05:00,196.74,196.94,196.63,196.68,12245.0,175.4728,175.6512,175.3747,175.4193,12245.0
2020-07-23 14:10:00,196.6,196.66,196.22,196.37,13143.0,175.348,175.4015,175.009,175.1428,13143.0
2020-07-23 14:15:00,196.36,196.5,196.01,196.41,11350.0,175.1339,175.2588,174.8217,175.1785,11350.0
2020-07-23 14:20:00,196.44,196.74,196.15,196.68,18109.0,175.2053,175.4728,174.9466,175.4193,18109.0
2020-07-23 14:25:00,196.7,196.88,196.63,196.69,14019.0,175.4372,175.5977,175.3747,175.4282,14019.0
2020-07-23 14:30:00,196.72,197.08,196.51,196.82,22422.0,175.455,175.7761,175.2677,175.5442,22422.0
2020-07-23 14:35:00,196.88,196.9,196.38,196.38,12752.0,175.5977,175.6155,175.1518,175.1518,12752.0
2020-07-23 14:40:00,196.56,196.93,196.49,196.78,12606.0,175.3123,175.6423,175.2499,175.5085,12606.0
2020-07-23 14:45:00,196.76,197.17,196.59,197.02,14095.0,175.4907,175.8564,175.339,175.7226,14095.0
2020-07-23 14:50:00,197.08,197.25,197.0,197.09,13181.0,175.7761,175.9277,175.7047,175.785,13181.0
2020-07-23 14:55:00,197.03,197.09,196.9,197.06,17545.0,175.7315,175.785,175.6155,175.7582,17545.0
2020-07-23 15:00:00,197.08,197.32,197.08,197.25,13168.0,175.7761,175.9901,175.7761,175.9277,13168.0
2020-07-23 15:05:00,197.28,197.33,196.91,196.95,12422.0,175.9545,175.9991,175.6245,175.6601,12422.0
2020-07-23 15:10:00,196.96,197.4,196.93,197.26,13487.0,175.6691,176.0615,175.6423,175.9366,13487.0
2020-07-23 15:15:00,197.26,197.6,197.17,197.5,25005.0,175.9366,176.2399,175.8564,176.1507,25005.0
2020-07-23 15:20:00,197.54,197.7,197.26,197.29,21372.0,176.1864,176.3291,175.9366,175.9634,21372.0
2020-07-23 15:25:00,197.28,197.5,197.03,197.42,23378.0,175.9545,176.1507,175.7315,176.0793,23378.0
2020-07-23 15:30:00,197.42,197.7,197.01,197.53,25904.0,176.0793,176.3291,175.7136,176.1774,25904.0
2020-07-23 15:35:00,197.51,197.69,197.35,197.51,40295.0,176.1596,176.3201,176.0169,176.1596,40295.0
2020-07-23 15:40:00,197.47,197.69,197.37,197.61,27943.0,176.1239,176.3201,176.0347,176.2488,27943.0
2020-07-23 15:45:00,197.62,197.75,197.46,197.55,35490.0,176.2577,176.3737,176.115,176.1953,35490.0
2020-07-23 15:50:00,197.52,197.53,196.92,197.45,76527.0,176.1685,176.1774,175.6334,176.1061,76527.0
2020-07-23 15:55:00,197.45,197.76,197.32,197.62,141055.0,176.1061,176.3826,175.9901,176.2577,141055.0
2020-07-24 09:30:00,196.89,197.5,196.31,196.4,104893.0,175.6066,176.1507,175.0893,175.1696,104893.0
2020-07-24 09:35:00,196.39,196.66,195.72,196.58,43113.0,175.1607,175.4015,174.5631,175.3301,43113.0
2020-07-24 09:40:00,196.5,197.05,196.29,196.52,34555.0,175.2588,175.7493,175.0715,175.2766,34555.0
2020-07-24 09:45:00,196.35,196.95,196.11,196.48,22179.0,175.125,175.6601,174.9109,175.2409,22179.0
2020-07-24 09:50:00,196.54,196.74,196.37,196.38,15689.0,175.2945,175.4728,175.1428,175.1518,15689.0
2020-07-24 09:55:00,196.4,196.89,196.4,196.89,12743.0,175.1696,175.6066,175.1696,175.6066,12743.0
2020-07-24 10:00:00,196.83,197.12,196.72,197.07,17603.0,175.5531,175.8118,175.455,175.7672,17603.0
2020-07-24 10:05:00,197.11,197.47,197.01,197.38,12407.0,175.8028,176.1239,175.7136,176.0437,12407.0
2020-07-24 10:10:00,197.44,197.86,197.43,197.75,13681.0,176.0972,176.4718,176.0882,176.3737,13681.0
2020-07-24 10:15:00,197.86,197.86,197.31,197.43,13295.0,176.4718,176.4718,175.9812,176.0882,13295.0
2020-07-24 10:20:00,197.45,197.63,197.22,197.52,14336.0,176.1061,176.2666,175.9009,176.1685,14336.0
2020-07-24 10:25:00,197.58,197.68,197.33,197.4,28358.0,176.222,176.3112,175.9991,176.0615,28358.0
2020-07-24 10:30:00,197.4,197.5,196.89,197.1,18656.0,176.0615,176.1507,175.6066,175.7939,18656.0
2020-07-24 10:35:00,197.14,197.43,197.09,197.26,59187.0,175.8296,176.0882,175.785,175.9366,59187.0
2020-07-24 10:40:00,197.34,197.76,197.34,197.51,10862.0,176.008,176.3826,176.008,176.1596,10862.0
2020-07-24 10:45:00,197.58,197.72,197.37,197.53,9917.0,176.222,176.3469,176.0347,176.1774,9917.0
2020-07-24 10:50:00,197.58,197.68,197.44,197.61,8925.0,176.222,176.3112,176.0972,176.2488,8925.0
2020-07-24 10:55:00,197.59,197.9,197.31,197.9,15521.0,176.231,176.5074,175.9812,176.5074,15521.0
2020-07-24 11:00:00,197.91,197.95,197.67,197.7,9710.0,176.5164,176.552,176.3023,176.3291,9710.0
2020-07-24 11:05:00,197.69,197.86,197.61,197.64,8909.0,176.3201,176.4718,176.2488,176.2755,8909.0
2020-07-24 11:10:00,197.72,197.82,197.61,197.77,8765.0,176.3469,176.4361,176.2488,176.3915,8765.0
2020-07-24 11:15:00,197.72,197.75,197.38,197.41,9279.0,176.3469,176.3737,176.0437,176.0704,9279.0
2020-07-24 11:20:00,197.4,197.53,197.26,197.53,12561.0,176.0615,176.1774,175.9366,176.1774,12561.0
2020-07-24 11:25:00,197.55,197.66,197.3,197.31,7064.0,176.1953,176.2934,175.9723,175.9812,7064.0
2020-07-24 11:30:00,197.3,197.58,197.21,197.28,12343.0,175.9723,176.222,175.892,175.9545,12343.0
2020-07-24 11:35:00,197.34,197.58,197.2,197.39,13186.0,176.008,176.222,175.8831,176.0526,13186.0
2020-07-24 11:40:00,197.39,197.7,197.39,197.57,10619.0,176.0526,176.3291,176.0526,176.2131,10619.0
2020-07-24 11:45:00,197.61,197.61,197.28,197.47,12424.0,176.2488,176.2488,175.9545,176.1239,12424.0
2020-07-24 11:50:00,197.47,197.73,197.45,197.7,9465.0,176.1239,176.3558,176.1061,176.3291,9465.0
2020-07-24 11:55:00,197.72,197.94,197.58,197.94,12307.0,176.3469,176.5431,176.222,176.5431,12307.0
2020-07-24 12:00:00,197.95,198.0,197.39,197.44,11471.0,176.552,176.5966,176.0526,176.0972,11471.0
2020-07-24 12:05:00,197.44,197.45,197.28,197.39,9744.0,176.0972,176.1061,175.9545,176.0526,9744.0
2020-07-24 12:10:00,197.43,197.6,197.43,197.59,7110.0,176.0882,176.2399,176.0882,176.231,7110.0
2020-07-24 12:15:00,197.57,197.67,197.49,197.56,7610.0,176.2131,176.3023,176.1418,176.2042,7610.0
2020-07-24 12:20:00,197.6,197.66,197.43,197.56,6930.0,176.2399,176.2934,176.0882,176.2042,6930.0
2020-07-24 12:25:00,197.61,197.69,197.43,197.64,11731.0,176.2488,176.3201,176.0882,176.2755,11731.0
2020-07-24 12:30:00,197.67,197.83,197.67,197.76,8569.0,176.3023,176.445,176.3023,176.3826,8569.0
2020-07-24 12:35:00,197.83,197.93,197.61,197.68,4334.0,176.445,176.5342,176.2488,176.3112,4334.0
2020-07-24 12:40:00,197.68,197.69,197.38,197.38,7822.0,176.3112,176.3201,176.0437,176.0437,7822.0
2020-07-24 12:45:00,197.37,197.49,197.26,197.42,15202.0,176.0347,176.1418,175.9366,176.0793,15202.0
2020-07-24 12:50:00,197.42,197.57,197.12,197.42,44361.0,176.0793,176.2131,175.8118,176.0793,44361.0
2020-07-24 12:55:00,197.41,197.72,197.35,197.72,14678.0,176.0704,176.3469,176.0169,176.3469,14678.0
2020-07-24 13:00:00,197.72,197.85,197.6,197.61,5108.0,176.3469,176.4628,176.2399,176.2488,5108.0
2020-07-24 13:05:00,197.63,197.65,197.32,197.49,9760.0,176.2666,176.2845,175.9901,176.1418,9760.0
2020-07-24 13:10:00,197.48,197.55,197.37,197.38,15922.0,176.1328,176.1953,176.0347,176.0437,15922.0
2020-07-24 13:15:00,197.45,197.5,197.29,197.43,13536.0,176.1061,176.1507,175.9634,176.0882,13536.0
2020-07-24 13:20:00,197.46,197.72,197.46,197.67,8077.0,176.115,176.3469,176.115,176.3023,8077.0
2020-07-24 13:25:00,197.72,197.93,197.71,197.86,12761.0,176.3469,176.5342,176.338,176.4718,12761.0
2020-07-24 13:30:00,197.82,197.84,197.58,197.65,10247.0,176.4361,176.4539,176.222,176.2845,10247.0
2020-07-24 13:35:00,197.66,197.8,197.6,197.75,5515.0,176.2934,176.4183,176.2399,176.3737,5515.0
2020-07-24 13:40:00,197.77,197.79,197.54,197.56,10033.0,176.3915,176.4093,176.1864,176.2042,10033.0
2020-07-24 13:45:00,197.56,197.73,197.49,197.73,6357.0,176.2042,176.3558,176.1418,176.3558,6357.0
2020-07-24 13:50:00,197.73,197.76,197.61,197.73,12287.0,176.3558,176.3826,176.2488,176.3558,12287.0
2020-07-24 13:55:00,197.66,197.69,197.53,197.66,5537.0,176.2934,176.3201,176.1774,176.2934,5537.0
2020-07-24 14:00:00,197.66,197.79,197.57,197.72,7956.0,176.2934,176.4093,176.2131,176.3469,7956.0
2020-07-24 14:05:00,197.66,197.88,197.61,197.81,7467.0,176.2934,176.4896,176.2488,176.4272,7467.0
2020-07-24 14:10:00,197.79,198.05,197.79,198.04,10140.0,176.4093,176.6412,176.4093,176.6323,10140.0
2020-07-24 14:15:00,198.06,198.18,197.96,198.14,12062.0,176.6501,176.7572,176.561,176.7215,12062.0
2020-07-24 14:20:00,198.12,198.42,198.12,198.32,12602.0,176.7037,176.9712,176.7037,176.882,12602.0
2020-07-24 14:25:00,198.26,198.57,198.24,198.52,11057.0,176.8285,177.105,176.8107,177.0604,11057.0
2020-07-24 14:30:00,198.55,198.64,198.48,198.59,13940.0,177.0872,177.1674,177.0247,177.1229,13940.0
2020-07-24 14:35:00,198.6,198.6,198.26,198.44,11812.0,177.1318,177.1318,176.8285,176.9891,11812.0
2020-07-24 14:40:00,198.43,198.52,198.36,198.45,11899.0,176.9801,177.0604,176.9177,176.998,11899.0
2020-07-24 14:45:00,198.39,198.5,198.14,198.16,9047.0,176.9445,177.0426,176.7215,176.7393,9047.0
2020-07-24 14:50:00,198.14,198.31,198.0,198.02,9114.0,176.7215,176.8731,176.5966,176.6145,9114.0
2020-07-24 14:55:00,198.06,198.14,197.97,198.14,7528.0,176.6501,176.7215,176.5699,176.7215,7528.0
2020-07-24 15:00:00,198.13,198.36,198.05,198.36,14218.0,176.7126,176.9177,176.6412,176.9177,14218.0
2020-07-24 15:05:00,198.34,198.37,198.22,198.34,18336.0,176.8999,176.9266,176.7929,176.8999,18336.0
2020-07-24 15:10:00,198.34,198.52,198.31,198.4,13265.0,176.8999,177.0604,176.8731,176.9534,13265.0
2020-07-24 15:15:00,198.38,198.41,198.11,198.18,24214.0,176.9356,176.9623,176.6947,176.7572,24214.0
2020-07-24 15:20:00,198.23,198.4,198.17,198.24,19774.0,176.8018,176.9534,176.7483,176.8107,19774.0
2020-07-24 15:25:00,198.24,198.47,198.2,198.26,26589.0,176.8107,177.0158,176.775,176.8285,26589.0
2020-07-24 15:30:00,198.23,198.38,198.08,198.2,25743.0,176.8018,176.9356,176.668,176.775,25743.0
2020-07-24 15:35:00,198.23,198.61,198.23,198.57,28556.0,176.8018,177.1407,176.8018,177.105,28556.0
2020-07-24 15:40:00,198.6,198.64,198.42,198.57,27107.0,177.1318,177.1674,176.9712,177.105,27107.0
2020-07-24 15:45:00,198.55,198.79,198.39,198.79,26829.0,177.0872,177.3012,176.9445,177.3012,26829.0
2020-07-24 15:50:00,198.79,198.87,198.44,198.71,63326.0,177.3012,177.3726,176.9891,177.2299,63326.0
2020-07-24 15:55:00,198.73,198.91,198.57,198.74,96721.0,177.2477,177.4083,177.105,177.2566,96721.0
2020-07-27 09:30:00,199.04,200.76,198.71,200.38,230158.0,177.5242,179.0583,177.2299,178.7194,230158.0
2020-07-27 09:35:00,200.38,200.91,199.99,200.5,60740.0,178.7194,179.1921,178.3715,178.8264,60740.0
2020-07-27 09:40:00,200.42,201.39,200.37,200.98,57928.0,178.755,179.6202,178.7104,179.2545,57928.0
2020-07-27 09:45:00,201.02,201.55,200.62,200.62,138302.0,179.2902,179.7629,178.9334,178.9334,138302.0
2020-07-27 09:50:00,200.59,201.13,200.27,201.13,48819.0,178.9067,179.3883,178.6212,179.3883,48819.0
2020-07-27 09:55:00,201.11,201.3,200.89,200.93,27881.0,179.3704,179.5399,179.1742,179.2099,27881.0
2020-07-27 10:00:00,200.93,201.06,200.46,200.7,46587.0,179.2099,179.3259,178.7907,179.0048,46587.0
2020-07-27 10:05:00,200.73,201.25,200.7,201.14,29173.0,179.0315,179.4953,179.0048,179.3972,29173.0
2020-07-27 10:10:00,201.16,201.57,201.04,201.54,47908.0,179.415,179.7807,179.308,179.754,47908.0
2020-07-27 10:15:00,201.55,201.58,201.42,201.58,49870.0,179.7629,179.7896,179.6469,179.7896,49870.0
2020-07-27 10:20:00,201.56,201.75,201.44,201.56,51019.0,179.7718,179.9413,179.6648,179.7718,51019.0
2020-07-27 10:25:00,201.57,201.73,201.47,201.49,25313.0,179.7807,179.9234,179.6915,179.7094,25313.0
2020-07-27 10:30:00,201.54,201.62,201.45,201.5,30627.0,179.754,179.8253,179.6737,179.7183,30627.0
2020-07-27 10:35:00,201.48,201.85,201.44,201.82,23868.0,179.7005,180.0305,179.6648,180.0037,23868.0
2020-07-27 10:40:00,201.84,201.92,201.69,201.79,19311.0,180.0215,180.0929,179.8878,179.9769,19311.0
2020-07-27 10:45:00,201.83,201.93,201.46,201.63,28692.0,180.0126,180.1018,179.6826,179.8342,28692.0
2020-07-27 10:50:00,201.66,202.07,201.6,201.62,39098.0,179.861,180.2267,179.8075,179.8253,39098.0
2020-07-27 10:55:00,201.62,201.66,201.5,201.64,19081.0,179.8253,179.861,179.7183,179.8432,19081.0
2020-07-27 11:00:00,201.63,202.07,201.58,202.06,29471.0,179.8342,180.2267,179.7896,180.2178,29471.0
2020-07-27 11:05:00,202.07,202.19,201.9,202.01,30110.0,180.2267,180.3337,180.0751,180.1732,30110.0
2020-07-27 11:10:00,202.0,202.17,201.85,201.91,22694.0,180.1642,180.3159,180.0305,180.084,22694.0
2020-07-27 11:15:00,201.91,202.14,201.91,201.93,35080.0,180.084,180.2891,180.084,180.1018,35080.0
2020-07-27 11:20:00,201.92,202.08,201.78,201.89,25052.0,180.0929,180.2356,179.968,180.0661,25052.0
2020-07-27 11:25:00,201.97,201.97,201.63,201.8,25243.0,180.1375,180.1375,179.8342,179.9859,25243.0
2020-07-27 11:30:00,201.87,201.96,201.52,201.68,31218.0,180.0483,180.1286,179.7361,179.8788,31218.0
2020-07-27 11:35:00,201.67,201.77,201.45,201.75,32622.0,179.8699,179.9591,179.6737,179.9413,32622.0
2020-07-27 11:40:00,201.74,201.9,201.57,201.72,26203.0,179.9323,180.0751,179.7807,179.9145,26203.0
2020-07-27 11:45:00,201.74,201.85,201.69,201.8,23186.0,179.9323,180.0305,179.8878,179.9859,23186.0
2020-07-27 11:50:00,201.8,202.06,201.71,202.05,29157.0,179.9859,180.2178,179.9056,180.2088,29157.0
2020-07-27 11:55:00,202.15,202.18,201.75,201.84,21160.0,180.298,180.3248,179.9413,180.0215,21160.0
2020-07-27 12:00:00,201.87,202.24,201.78,202.15,34020.0,180.0483,180.3783,179.968,180.298,34020.0
2020-07-27 12:05:00,202.16,202.45,202.15,202.42,25686.0,180.3069,180.5656,180.298,180.5388,25686.0
2020-07-27 12:10:00,202.39,202.43,201.95,202.04,72593.0,180.5121,180.5478,180.1196,180.1999,72593.0
2020-07-27 12:15:00,202.09,202.32,201.96,202.03,28549.0,180.2445,180.4496,180.1286,180.191,28549.0
2020-07-27 12:20:00,202.04,202.3,201.98,202.28,25770.0,180.1999,180.4318,180.1464,180.414,25770.0
2020-07-27 12:25:00,202.27,202.5,202.22,202.48,22704.0,180.4051,180.6102,180.3605,180.5924,22704.0
2020-07-27 12:30:00,202.46,202.52,202.31,202.34,29756.0,180.5745,180.628,180.4407,180.4675,29756.0
2020-07-27 12:35:00,202.33,202.46,202.29,202.37,24819.0,180.4586,180.5745,180.4229,180.4942,24819.0
2020-07-27 12:40:00,202.37,202.4,202.17,202.26,17382.0,180.4942,180.521,180.3159,180.3961,17382.0
2020-07-27 12:45:00,202.26,202.35,202.14,202.2,16755.0,180.3961,180.4764,180.2891,180.3426,16755.0
2020-07-27 12:50:00,202.21,202.39,202.13,202.38,13695.0,180.3515,180.5121,180.2802,180.5032,13695.0
2020-07-27 12:55:00,202.41,202.41,202.19,202.27,23321.0,180.5299,180.5299,180.3337,180.4051,23321.0
2020-07-27 13:00:00,202.28,202.37,202.13,202.17,30578.0,180.414,180.4942,180.2802,180.3159,30578.0
2020-07-27 13:05:00,202.15,202.15,201.96,202.0,26612.0,180.298,180.298,180.1286,180.1642,26612.0
2020-07-27 13:10:00,202.01,202.02,201.8,201.93,46418.0,180.1732,180.1821,179.9859,180.1018,46418.0
2020-07-27 13:15:00,201.91,201.92,201.55,201.6,51803.0,180.084,180.0929,179.7629,179.8075,51803.0
2020-07-27 13:20:00,201.58,201.75,201.58,201.65,18805.0,179.7896,179.9413,179.7896,179.8521,18805.0
2020-07-27 13:25:00,201.64,201.76,201.61,201.71,23483.0,179.8432,179.9502,179.8164,179.9056,23483.0
2020-07-27 13:30:00,201.7,201.93,201.6,201.91,22362.0,179.8967,180.1018,179.8075,180.084,22362.0
2020-07-27 13:35:00,201.91,201.98,201.79,201.88,36285.0,180.084,180.1464,179.9769,180.0572,36285.0
2020-07-27 13:40:00,201.88,201.93,201.81,201.9,17905.0,180.0572,180.1018,179.9948,180.0751,17905.0
2020-07-27 13:45:00,201.91,202.14,201.87,202.07,24422.0,180.084,180.2891,180.0483,180.2267,24422.0
2020-07-27 13:50:00,202.06,202.23,202.03,202.23,20823.0,180.2178,180.3694,180.191,180.3694,20823.0
2020-07-27 13:55:00,202.21,202.23,201.8,201.95,26066.0,180.3515,180.3694,179.9859,180.1196,26066.0
2020-07-27 14:00:00,201.97,202.01,201.69,201.78,24914.0,180.1375,180.1732,179.8878,179.968,24914.0
2020-07-27 14:05:00,201.8,201.9,201.69,201.73,21225.0,179.9859,180.0751,179.8878,179.9234,21225.0
2020-07-27 14:10:00,201.73,201.91,201.7,201.89,44853.0,179.9234,180.084,179.8967,180.0661,44853.0
2020-07-27 14:15:00,201.93,202.0,201.87,201.93,16451.0,180.1018,180.1642,180.0483,180.1018,16451.0
2020-07-27 14:20:00,201.94,201.94,201.8,201.85,18051.0,180.1107,180.1107,179.9859,180.0305,18051.0
2020-07-27 14:25:00,201.86,201.86,201.71,201.84,13827.0,180.0394,180.0394,179.9056,180.0215,13827.0
2020-07-27 14:30:00,201.85,201.89,201.6,201.6,16237.0,180.0305,180.0661,179.8075,179.8075,16237.0
2020-07-27 14:35:00,201.63,201.65,201.25,201.25,31731.0,179.8342,179.8521,179.4953,179.4953,31731.0
2020-07-27 14:40:00,201.24,201.26,200.9,200.93,38712.0,179.4864,179.5042,179.1831,179.2099,38712.0
2020-07-27 14:45:00,200.88,200.9,200.37,200.37,48838.0,179.1653,179.1831,178.7104,178.7104,48838.0
2020-07-27 14:50:00,200.37,200.81,200.35,200.78,27558.0,178.7104,179.1029,178.6926,179.0761,27558.0
2020-07-27 14:55:00,200.77,200.79,200.6,200.78,20085.0,179.0672,179.085,178.9156,179.0761,20085.0
2020-07-27 15:00:00,200.77,201.14,200.75,201.08,36963.0,179.0672,179.3972,179.0494,179.3437,36963.0
2020-07-27 15:05:00,201.09,201.29,201.08,201.27,17657.0,179.3526,179.531,179.3437,179.5132,17657.0
2020-07-27 15:10:00,201.28,201.43,201.25,201.36,25676.0,179.5221,179.6559,179.4953,179.5934,25676.0
2020-07-27 15:15:00,201.33,201.6,201.32,201.54,27157.0,179.5667,179.8075,179.5577,179.754,27157.0
2020-07-27 15:20:00,201.56,201.67,201.49,201.49,22120.0,179.7718,179.8699,179.7094,179.7094,22120.0
2020-07-27 15:25:00,201.5,201.78,201.5,201.56,20749.0,179.7183,179.968,179.7183,179.7718,20749.0
2020-07-27 15:30:00,201.57,202.0,201.54,201.83,60941.0,179.7807,180.1642,179.754,180.0126,60941.0
2020-07-27 15:35:00,201.81,201.93,201.78,201.81,38534.0,179.9948,180.1018,179.968,179.9948,38534.0
2020-07-27 15:40:00,201.8,201.95,201.53,201.66,59350.0,179.9859,180.1196,179.745,179.861,59350.0
2020-07-27 15:45:00,201.67,201.88,201.65,201.85,65355.0,179.8699,180.0572,179.8521,180.0305,65355.0
2020-07-27 15:50:00,201.84,201.86,201.29,201.56,73865.0,180.0215,180.0394,179.531,179.7718,73865.0
2020-07-27 15:55:00,201.57,201.57,201.24,201.26,136669.0,179.7807,179.7807,179.4864,179.5042,136669.0
2020-07-28 09:30:00,198.6,199.89,198.11,199.35,301231.0,177.1318,178.2823,176.6947,177.8007,301231.0
2020-07-28 09:35:00,199.32,199.57,197.64,197.82,124047.0,177.7739,177.9969,176.2755,176.4361,124047.0
2020-07-28 09:40:00,197.92,198.56,197.84,198.35,90233.0,176.5253,177.0961,176.4539,176.9088,90233.0
2020-07-28 09:45:00,198.4,198.87,197.38,197.46,120926.0,176.9534,177.3726,176.0437,176.115,120926.0
2020-07-28 09:50:00,197.45,197.63,196.89,196.99,86593.0,176.1061,176.2666,175.6066,175.6958,86593.0
2020-07-28 09:55:00,196.96,197.36,196.44,196.71,113488.0,175.6691,176.0258,175.2053,175.4461,113488.0
2020-07-28 10:00:00,196.79,196.9,196.36,196.86,101634.0,175.5174,175.6155,175.1339,175.5799,101634.0
2020-07-28 10:05:00,196.87,197.39,196.83,196.9,81124.0,175.5888,176.0526,175.5531,175.6155,81124.0
2020-07-28 10:10:00,196.96,197.44,196.51,196.69,89828.0,175.6691,176.0972,175.2677,175.4282,89828.0
2020-07-28 10:15:00,196.73,196.99,196.47,196.92,55145.0,175.4639,175.6958,175.232,175.6334,55145.0
2020-07-28 10:20:00,196.97,197.21,196.78,197.2,62556.0,175.678,175.892,175.5085,175.8831,62556.0
2020-07-28 10:25:00,197.22,197.28,196.51,196.64,50008.0,175.9009,175.9545,175.2677,175.3836,50008.0
2020-07-28 10:30:00,196.64,196.69,195.5,195.96,108477.0,175.3836,175.4282,174.3669,174.7772,108477.0
2020-07-28 10:35:00,195.98,196.57,195.85,196.51,88660.0,174.795,175.3212,174.679,175.2677,88660.0
2020-07-28 10:40:00,196.51,196.76,196.41,196.56,49650.0,175.2677,175.4907,175.1785,175.3123,49650.0
2020-07-28 10:45:00,196.54,197.1,196.11,197.02,87038.0,175.2945,175.7939,174.9109,175.7226,87038.0
2020-07-28 10:50:00,197.08,197.29,196.82,197.09,44189.0,175.7761,175.9634,175.5442,175.785,44189.0
2020-07-28 10:55:00,197.07,197.42,196.75,196.93,42633.0,175.7672,176.0793,175.4818,175.6423,42633.0
2020-07-28 11:00:00,196.9,196.91,196.41,196.56,50296.0,175.6155,175.6245,175.1785,175.3123,50296.0
2020-07-28 11:05:00,196.53,196.6,196.28,196.48,37484.0,175.2855,175.348,175.0626,175.2409,37484.0
2020-07-28 11:10:00,196.47,197.32,196.46,197.14,38933.0,175.232,175.9901,175.2231,175.8296,38933.0
2020-07-28 11:15:00,197.14,197.32,196.74,196.74,37795.0,175.8296,175.9901,175.4728,175.4728,37795.0
2020-07-28 11:20:00,196.76,196.95,196.65,196.67,16077.0,175.4907,175.6601,175.3926,175.4104,16077.0
2020-07-28 11:25:00,196.68,197.33,196.68,197.23,32776.0,175.4193,175.9991,175.4193,175.9099,32776.0
2020-07-28 11:30:00,197.22,197.44,197.2,197.3,31566.0,175.9009,176.0972,175.8831,175.9723,31566.0
2020-07-28 11:35:00,197.28,197.86,197.25,197.75,37159.0,175.9545,176.4718,175.9277,176.3737,37159.0
2020-07-28 11:40:00,197.76,197.87,197.33,197.37,211570.0,176.3826,176.4807,175.9991,176.0347,211570.0
2020-07-28 11:45:00,197.37,197.42,197.03,197.17,23380.0,176.0347,176.0793,175.7315,175.8564,23380.0
2020-07-28 11:50:00,197.13,197.27,196.8,196.93,18703.0,175.8207,175.9455,175.5263,175.6423,18703.0
2020-07-28 11:55:00,196.91,196.94,196.24,196.43,111012.0,175.6245,175.6512,175.0269,175.1963,111012.0
2020-07-28 12:00:00,196.48,196.65,196.05,196.18,207886.0,175.2409,175.3926,174.8574,174.9734,207886.0
2020-07-28 12:05:00,196.18,196.22,195.72,196.03,49642.0,174.9734,175.009,174.5631,174.8396,49642.0
2020-07-28 12:10:00,196.01,196.58,195.95,196.42,39461.0,174.8217,175.3301,174.7682,175.1874,39461.0
2020-07-28 12:15:00,196.45,196.58,196.18,196.25,16960.0,175.2142,175.3301,174.9734,175.0358,16960.0
2020-07-28 12:20:00,196.22,196.46,196.21,196.39,23036.0,175.009,175.2231,175.0001,175.1607,23036.0
2020-07-28 12:25:00,196.39,196.46,196.34,196.42,24280.0,175.1607,175.2231,175.1161,175.1874,24280.0
2020-07-28 12:30:00,196.44,196.46,196.08,196.08,28723.0,175.2053,175.2231,174.8842,174.8842,28723.0
2020-07-28 12:35:00,196.08,196.27,195.98,196.1,44105.0,174.8842,175.0536,174.795,174.902,44105.0
2020-07-28 12:40:00,196.05,196.32,195.97,196.23,36358.0,174.8574,175.0982,174.7861,175.018,36358.0
2020-07-28 12:45:00,196.2,196.4,196.02,196.02,41460.0,174.9912,175.1696,174.8307,174.8307,41460.0
2020-07-28 12:50:00,196.02,196.28,195.98,196.25,20586.0,174.8307,175.0626,174.795,175.0358,20586.0
2020-07-28 12:55:00,196.26,196.29,195.99,196.27,23615.0,175.0447,175.0715,174.8039,175.0536,23615.0
2020-07-28 13:00:00,196.27,196.31,196.0,196.18,40915.0,175.0536,175.0893,174.8128,174.9734,40915.0
2020-07-28 13:05:00,196.17,196.29,196.03,196.29,20713.0,174.9645,175.0715,174.8396,175.0715,20713.0
2020-07-28 13:10:00,196.27,196.28,196.02,196.05,17984.0,175.0536,175.0626,174.8307,174.8574,17984.0
2020-07-28 13:15:00,196.05,196.21,195.97,196.21,23052.0,174.8574,175.0001,174.7861,175.0001,23052.0
2020-07-28 13:20:00,196.21,196.41,196.15,196.35,20447.0,175.0001,175.1785,174.9466,175.125,20447.0
2020-07-28 13:25:00,196.31,196.49,196.23,196.43,10870.0,175.0893,175.2499,175.018,175.1963,10870.0
2020-07-28 13:30:00,196.47,196.57,196.35,196.44,17546.0,175.232,175.3212,175.125,175.2053,17546.0
2020-07-28 13:35:00,196.46,196.74,196.42,196.74,18151.0,175.2231,175.4728,175.1874,175.4728,18151.0
2020-07-28 13:40:00,196.74,196.74,196.1,196.34,48256.0,175.4728,175.4728,174.902,175.1161,48256.0
2020-07-28 13:45:00,196.37,196.61,196.33,196.61,19302.0,175.1428,175.3569,175.1072,175.3569,19302.0
2020-07-28 13:50:00,196.64,197.1,196.6,197.02,35254.0,175.3836,175.7939,175.348,175.7226,35254.0
2020-07-28 13:55:00,196.98,197.0,196.76,196.76,30991.0,175.6869,175.7047,175.4907,175.4907,30991.0
2020-07-28 14:00:00,196.76,196.98,196.66,196.9,24245.0,175.4907,175.6869,175.4015,175.6155,24245.0
2020-07-28 14:05:00,196.88,196.94,196.68,196.73,32159.0,175.5977,175.6512,175.4193,175.4639,32159.0
2020-07-28 14:10:00,196.72,196.79,196.54,196.64,23065.0,175.455,175.5174,175.2945,175.3836,23065.0
2020-07-28 14:15:00,196.58,196.83,196.58,196.77,26800.0,175.3301,175.5531,175.3301,175.4996,26800.0
2020-07-28 14:20:00,196.77,197.07,196.68,197.01,29551.0,175.4996,175.7672,175.4193,175.7136,29551.0
2020-07-28 14:25:00,196.98,197.0,196.81,196.96,15370.0,175.6869,175.7047,175.5353,175.6691,15370.0
2020-07-28 14:30:00,196.97,197.2,196.89,197.1,19044.0,175.678,175.8831,175.6066,175.7939,19044.0
2020-07-28 14:35:00,197.1,197.37,197.07,197.26,27820.0,175.7939,176.0347,175.7672,175.9366,27820.0
2020-07-28 14:40:00,197.24,197.27,196.92,196.96,23936.0,175.9188,175.9455,175.6334,175.6691,23936.0
2020-07-28 14:45:00,197.02,197.36,197.02,197.19,23929.0,175.7226,176.0258,175.7226,175.8742,23929.0
2020-07-28 14:50:00,197.19,197.38,197.15,197.27,26148.0,175.8742,176.0437,175.8385,175.9455,26148.0
2020-07-28 14:55:00,197.25,197.48,197.12,197.12,24047.0,175.9277,176.1328,175.8118,175.8118,24047.0
2020-07-28 15:00:00,197.14,197.25,196.97,197.15,29726.0,175.8296,175.9277,175.678,175.8385,29726.0
2020-07-28 15:05:00,197.13,197.35,197.13,197.27,23576.0,175.8207,176.0169,175.8207,175.9455,23576.0
2020-07-28 15:10:00,197.26,197.32,196.86,196.93,28255.0,175.9366,175.9901,175.5799,175.6423,28255.0
2020-07-28 15:15:00,196.94,197.18,196.55,197.18,58178.0,175.6512,175.8653,175.3034,175.8653,58178.0
2020-07-28 15:20:00,197.15,197.25,196.97,197.14,27616.0,175.8385,175.9277,175.678,175.8296,27616.0
2020-07-28 15:25:00,197.17,197.19,196.62,196.62,51503.0,175.8564,175.8742,175.3658,175.3658,51503.0
2020-07-28 15:30:00,196.57,197.05,196.57,196.72,54718.0,175.3212,175.7493,175.3212,175.455,54718.0
2020-07-28 15:35:00,196.72,196.88,196.67,196.69,50406.0,175.455,175.5977,175.4104,175.4282,50406.0
2020-07-28 15:40:00,196.7,196.74,196.33,196.46,95586.0,175.4372,175.4728,175.1072,175.2231,95586.0
2020-07-28 15:45:00,196.48,196.84,196.36,196.41,102323.0,175.2409,175.562,175.1339,175.1785,102323.0
2020-07-28 15:50:00,196.39,196.39,195.9,196.11,153772.0,175.1607,175.1607,174.7236,174.9109,153772.0
2020-07-28 15:55:00,196.09,196.39,195.66,196.28,241774.0,174.8931,175.1607,174.5096,175.0626,241774.0
2020-07-29 09:30:00,196.3,196.79,196.0,196.38,105602.0,175.0804,175.5174,174.8128,175.1518,105602.0
2020-07-29 09:35:00,196.58,197.0,196.17,196.24,37517.0,175.3301,175.7047,174.9645,175.0269,37517.0
2020-07-29 09:40:00,196.26,196.3,195.84,196.04,46439.0,175.0447,175.0804,174.6701,174.8485,46439.0
2020-07-29 09:45:00,196.02,196.79,195.71,196.67,25596.0,174.8307,175.5174,174.5542,175.4104,25596.0
2020-07-29 09:50:00,196.65,197.29,196.47,197.17,25243.0,175.3926,175.9634,175.232,175.8564,25243.0
2020-07-29 09:55:00,197.17,197.34,196.81,197.12,30431.0,175.8564,176.008,175.5353,175.8118,30431.0
2020-07-29 10:00:00,197.14,197.2,196.82,197.14,24639.0,175.8296,175.8831,175.5442,175.8296,24639.0
2020-07-29 10:05:00,197.08,197.15,196.75,197.11,26834.0,175.7761,175.8385,175.4818,175.8028,26834.0
2020-07-29 10:10:00,197.09,197.57,197.05,197.54,26214.0,175.785,176.2131,175.7493,176.1864,26214.0
2020-07-29 10:15:00,197.54,197.54,197.23,197.45,31460.0,176.1864,176.1864,175.9099,176.1061,31460.0
2020-07-29 10:20:00,197.51,197.55,197.36,197.53,19362.0,176.1596,176.1953,176.0258,176.1774,19362.0
2020-07-29 10:25:00,197.52,197.61,197.16,197.35,30367.0,176.1685,176.2488,175.8474,176.0169,30367.0
2020-07-29 10:30:00,197.33,197.65,197.19,197.44,26913.0,175.9991,176.2845,175.8742,176.0972,26913.0
2020-07-29 10:35:00,197.43,197.82,197.41,197.72,35346.0,176.0882,176.4361,176.0704,176.3469,35346.0
2020-07-29 10:40:00,197.73,198.09,197.65,198.08,37005.0,176.3558,176.6769,176.2845,176.668,37005.0
2020-07-29 10:45:00,198.06,198.3,197.92,198.2,69413.0,176.6501,176.8642,176.5253,176.775,69413.0
2020-07-29 10:50:00,198.13,198.42,198.07,198.36,24834.0,176.7126,176.9712,176.6591,176.9177,24834.0
2020-07-29 10:55:00,198.34,198.46,198.25,198.31,20398.0,176.8999,177.0069,176.8196,176.8731,20398.0
2020-07-29 11:00:00,198.3,198.46,197.9,197.9,30717.0,176.8642,177.0069,176.5074,176.5074,30717.0
2020-07-29 11:05:00,197.82,198.06,197.66,197.98,18523.0,176.4361,176.6501,176.2934,176.5788,18523.0
2020-07-29 11:10:00,197.98,198.14,197.83,198.08,17044.0,176.5788,176.7215,176.445,176.668,17044.0
2020-07-29 11:15:00,198.12,198.21,197.98,198.07,9424.0,176.7037,176.7839,176.5788,176.6591,9424.0
2020-07-29 11:20:00,198.07,198.11,197.8,197.88,20335.0,176.6591,176.6947,176.4183,176.4896,20335.0
2020-07-29 11:25:00,197.84,197.97,197.61,197.96,25029.0,176.4539,176.5699,176.2488,176.561,25029.0
2020-07-29 11:30:00,197.92,198.01,197.84,198.01,13350.0,176.5253,176.6056,176.4539,176.6056,13350.0
2020-07-29 11:35:00,198.02,198.08,197.45,197.52,16113.0,176.6145,176.668,176.1061,176.1685,16113.0
2020-07-29 11:40:00,197.5,197.54,197.37,197.46,31356.0,176.1507,176.1864,176.0347,176.115,31356.0
2020-07-29 11:45:00,197.49,197.65,197.45,197.6,49976.0,176.1418,176.2845,176.1061,176.2399,49976.0
2020-07-29 11:50:00,197.61,197.67,197.55,197.56,10167.0,176.2488,176.3023,176.1953,176.2042,10167.0
2020-07-29 11:55:00,197.58,197.64,197.45,197.49,89430.0,176.222,176.2755,176.1061,176.1418,89430.0
2020-07-29 12:00:00,197.49,197.58,197.08,197.12,99816.0,176.1418,176.222,175.7761,175.8118,99816.0
2020-07-29 12:05:00,197.13,197.19,196.7,196.7,70161.0,175.8207,175.8742,175.4372,175.4372,70161.0
2020-07-29 12:10:00,196.77,197.15,196.51,197.1,48552.0,175.4996,175.8385,175.2677,175.7939,48552.0
2020-07-29 12:15:00,197.08,197.11,196.73,196.86,21606.0,175.7761,175.8028,175.4639,175.5799,21606.0
2020-07-29 12:20:00,196.89,197.1,196.81,196.93,10550.0,175.6066,175.7939,175.5353,175.6423,10550.0
2020-07-29 12:25:00,196.93,197.11,196.88,197.04,8950.0,175.6423,175.8028,175.5977,175.7404,8950.0
2020-07-29 12:30:00,197.05,197.08,196.86,196.99,10719.0,175.7493,175.7761,175.5799,175.6958,10719.0
2020-07-29 12:35:00,196.9,197.14,196.9,197.1,12490.0,175.6155,175.8296,175.6155,175.7939,12490.0
2020-07-29 12:40:00,197.13,197.22,197.0,197.02,9783.0,175.8207,175.9009,175.7047,175.7226,9783.0
2020-07-29 12:45:00,197.0,197.0,196.68,196.8,10380.0,175.7047,175.7047,175.4193,175.5263,10380.0
2020-07-29 12:50:00,196.82,196.88,196.72,196.76,5733.0,175.5442,175.5977,175.455,175.4907,5733.0
2020-07-29 12:55:00,196.75,196.8,196.55,196.67,6424.0,175.4818,175.5263,175.3034,175.4104,6424.0
2020-07-29 13:00:00,196.73,196.78,196.55,196.6,16720.0,175.4639,175.5085,175.3034,175.348,16720.0
2020-07-29 13:05:00,196.61,196.79,196.61,196.67,9992.0,175.3569,175.5174,175.3569,175.4104,9992.0
2020-07-29 13:10:00,196.69,196.83,196.56,196.61,9843.0,175.4282,175.5531,175.3123,175.3569,9843.0
2020-07-29 13:15:00,196.57,196.6,196.38,196.42,16163.0,175.3212,175.348,175.1518,175.1874,16163.0
2020-07-29 13:20:00,196.42,196.87,196.42,196.86,22485.0,175.1874,175.5888,175.1874,175.5799,22485.0
2020-07-29 13:25:00,196.85,196.92,196.78,196.88,8832.0,175.5709,175.6334,175.5085,175.5977,8832.0
2020-07-29 13:30:00,196.86,196.92,196.68,196.71,12928.0,175.5799,175.6334,175.4193,175.4461,12928.0
2020-07-29 13:35:00,196.72,196.81,196.64,196.75,10937.0,175.455,175.5353,175.3836,175.4818,10937.0
2020-07-29 13:40:00,196.72,196.78,196.54,196.54,10622.0,175.455,175.5085,175.2945,175.2945,10622.0
2020-07-29 13:45:00,196.51,196.61,196.32,196.34,13670.0,175.2677,175.3569,175.0982,175.1161,13670.0
2020-07-29 13:50:00,196.34,196.44,196.3,196.42,14164.0,175.1161,175.2053,175.0804,175.1874,14164.0
2020-07-29 13:55:00,196.43,196.51,196.35,196.42,11361.0,175.1963,175.2677,175.125,175.1874,11361.0
2020-07-29 14:00:00,196.45,196.73,196.29,196.34,17864.0,175.2142,175.4639,175.0715,175.1161,17864.0
2020-07-29 14:05:00,196.29,196.51,196.21,196.47,15465.0,175.0715,175.2677,175.0001,175.232,15465.0
2020-07-29 14:10:00,196.52,196.52,196.34,196.48,14514.0,175.2766,175.2766,175.1161,175.2409,14514.0
2020-07-29 14:15:00,196.48,196.72,196.42,196.6,27730.0,175.2409,175.455,175.1874,175.348,27730.0
2020-07-29 14:20:00,196.61,196.64,196.52,196.58,13119.0,175.3569,175.3836,175.2766,175.3301,13119.0
2020-07-29 14:25:00,196.57,196.57,196.47,196.48,14004.0,175.3212,175.3212,175.232,175.2409,14004.0
2020-07-29 14:30:00,196.46,196.69,196.44,196.63,27838.0,175.2231,175.4282,175.2053,175.3747,27838.0
2020-07-29 14:35:00,196.65,196.75,196.52,196.66,16585.0,175.3926,175.4818,175.2766,175.4015,16585.0
2020-07-29 14:40:00,196.63,196.89,196.59,196.82,17255.0,175.3747,175.6066,175.339,175.5442,17255.0
2020-07-29 14:45:00,196.79,196.97,196.74,196.88,19209.0,175.5174,175.678,175.4728,175.5977,19209.0
2020-07-29 14:50:00,196.86,196.94,196.72,196.78,15756.0,175.5799,175.6512,175.455,175.5085,15756.0
2020-07-29 14:55:00,196.78,196.78,196.44,196.44,12455.0,175.5085,175.5085,175.2053,175.2053,12455.0
2020-07-29 15:00:00,196.48,196.55,195.93,195.99,22269.0,175.2409,175.3034,174.7504,174.8039,22269.0
2020-07-29 15:05:00,196.03,196.06,195.89,195.97,22667.0,174.8396,174.8663,174.7147,174.7861,22667.0
2020-07-29 15:10:00,195.98,196.27,195.98,196.18,17635.0,174.795,175.0536,174.795,174.9734,17635.0
2020-07-29 15:15:00,196.18,196.43,196.16,196.43,14577.0,174.9734,175.1963,174.9555,175.1963,14577.0
2020-07-29 15:20:00,196.43,196.71,196.39,196.49,29581.0,175.1963,175.4461,175.1607,175.2499,29581.0
2020-07-29 15:25:00,196.5,196.56,196.16,196.25,20432.0,175.2588,175.3123,174.9555,175.0358,20432.0
2020-07-29 15:30:00,196.21,196.66,196.16,196.4,34844.0,175.0001,175.4015,174.9555,175.1696,34844.0
2020-07-29 15:35:00,196.4,196.43,196.26,196.37,49796.0,175.1696,175.1963,175.0447,175.1428,49796.0
2020-07-29 15:40:00,196.36,196.43,196.09,196.17,42191.0,175.1339,175.1963,174.8931,174.9645,42191.0
2020-07-29 15:45:00,196.17,196.28,195.95,195.98,57241.0,174.9645,175.0626,174.7682,174.795,57241.0
2020-07-29 15:50:00,196.01,196.04,195.85,195.9,64214.0,174.8217,174.8485,174.679,174.7236,64214.0
2020-07-29 15:55:00,195.93,196.33,195.77,196.2,123158.0,174.7504,175.1072,174.6077,174.9912,123158.0
2020-07-30 09:30:00,195.0,195.09,194.1,194.31,78956.0,173.9209,174.0012,173.1182,173.3055,78956.0
2020-07-30 09:35:00,194.41,194.68,193.88,194.44,63895.0,173.3947,173.6355,172.922,173.4215,63895.0
2020-07-30 09:40:00,194.38,194.75,194.05,194.11,24651.0,173.3679,173.6979,173.0736,173.1271,24651.0
2020-07-30 09:45:00,194.07,194.55,194.05,194.38,34015.0,173.0915,173.5196,173.0736,173.3679,34015.0
2020-07-30 09:50:00,194.35,194.35,193.6,193.6,49760.0,173.3412,173.3412,172.6723,172.6723,49760.0
2020-07-30 09:55:00,193.66,193.79,193.31,193.31,34508.0,172.7258,172.8417,172.4136,172.4136,34508.0
2020-07-30 10:00:00,193.31,194.08,193.01,194.05,33837.0,172.4136,173.1004,172.146,173.0736,33837.0
2020-07-30 10:05:00,194.02,194.02,193.32,193.41,34382.0,173.0469,173.0469,172.4225,172.5028,34382.0
2020-07-30 10:10:00,193.4,193.54,193.12,193.49,20126.0,172.4939,172.6187,172.2441,172.5742,20126.0
2020-07-30 10:15:00,193.49,193.62,193.23,193.3,25195.0,172.5742,172.6901,172.3423,172.4047,25195.0
2020-07-30 10:20:00,193.31,193.75,192.92,193.57,51151.0,172.4136,172.806,172.0658,172.6455,51151.0
2020-07-30 10:25:00,193.6,194.38,193.51,194.32,26923.0,172.6723,173.3679,172.592,173.3144,26923.0
2020-07-30 10:30:00,194.26,194.89,194.18,194.86,23794.0,173.2609,173.8228,173.1896,173.7961,23794.0
2020-07-30 10:35:00,194.8,195.09,194.57,195.09,21082.0,173.7425,174.0012,173.5374,174.0012,21082.0
2020-07-30 10:40:00,195.03,195.11,194.59,194.74,18493.0,173.9477,174.019,173.5552,173.689,18493.0
2020-07-30 10:45:00,194.77,195.18,194.59,195.06,32052.0,173.7158,174.0815,173.5552,173.9744,32052.0
2020-07-30 10:50:00,194.98,195.29,194.95,195.23,27275.0,173.9031,174.1796,173.8763,174.1261,27275.0
2020-07-30 10:55:00,195.23,195.94,195.16,195.9,43187.0,174.1261,174.7593,174.0636,174.7236,43187.0
2020-07-30 11:00:00,195.94,196.14,195.68,196.09,86524.0,174.7593,174.9377,174.5274,174.8931,86524.0
2020-07-30 11:05:00,196.11,196.11,195.44,195.48,18873.0,174.9109,174.9109,174.3134,174.349,18873.0
2020-07-30 11:10:00,195.5,195.58,195.25,195.31,21772.0,174.3669,174.4382,174.1439,174.1974,21772.0
2020-07-30 11:15:00,195.32,195.71,195.22,195.53,16688.0,174.2063,174.5542,174.1171,174.3936,16688.0
2020-07-30 11:20:00,195.58,195.69,195.39,195.43,14960.0,174.4382,174.5363,174.2688,174.3044,14960.0
2020-07-30 11:25:00,195.4,195.47,194.97,195.1,16565.0,174.2777,174.3401,173.8942,174.0101,16565.0
2020-07-30 11:30:00,195.12,195.35,195.03,195.28,17109.0,174.028,174.2331,173.9477,174.1707,17109.0
2020-07-30 11:35:00,195.35,195.46,194.65,194.88,20869.0,174.2331,174.3312,173.6088,173.8139,20869.0
2020-07-30 11:40:00,194.88,194.98,194.65,194.78,19695.0,173.8139,173.9031,173.6088,173.7247,19695.0
2020-07-30 11:45:00,194.79,195.0,194.79,195.0,7694.0,173.7336,173.9209,173.7336,173.9209,7694.0
2020-07-30 11:50:00,195.07,195.37,195.07,195.29,9890.0,173.9834,174.2509,173.9834,174.1796,9890.0
2020-07-30 11:55:00,195.36,195.39,194.8,195.01,13989.0,174.242,174.2688,173.7425,173.9298,13989.0
2020-07-30 12:00:00,195.06,195.23,194.72,194.85,39070.0,173.9744,174.1261,173.6712,173.7871,39070.0
2020-07-30 12:05:00,194.86,194.92,194.72,194.83,10422.0,173.7961,173.8496,173.6712,173.7693,10422.0
2020-07-30 12:10:00,194.84,195.2,194.82,195.19,12981.0,173.7782,174.0993,173.7604,174.0904,12981.0
2020-07-30 12:15:00,195.24,195.92,195.14,195.59,27699.0,174.135,174.7415,174.0458,174.4471,27699.0
2020-07-30 12:20:00,195.59,195.77,195.46,195.7,15399.0,174.4471,174.6077,174.3312,174.5453,15399.0
2020-07-30 12:25:00,195.7,195.76,195.46,195.6,11198.0,174.5453,174.5988,174.3312,174.4561,11198.0
2020-07-30 12:30:00,195.63,195.76,195.5,195.61,8325.0,174.4828,174.5988,174.3669,174.465,8325.0
2020-07-30 12:35:00,195.52,195.68,195.49,195.6,6009.0,174.3847,174.5274,174.358,174.4561,6009.0
2020-07-30 12:40:00,195.63,195.88,195.53,195.71,15558.0,174.4828,174.7058,174.3936,174.5542,15558.0
2020-07-30 12:45:00,195.69,195.79,195.62,195.78,11778.0,174.5363,174.6255,174.4739,174.6166,11778.0
2020-07-30 12:50:00,195.83,195.97,195.8,195.84,14432.0,174.6612,174.7861,174.6344,174.6701,14432.0
2020-07-30 12:55:00,195.85,195.99,195.78,195.83,9188.0,174.679,174.8039,174.6166,174.6612,9188.0
2020-07-30 13:00:00,195.79,195.95,195.69,195.82,6534.0,174.6255,174.7682,174.5363,174.6523,6534.0
2020-07-30 13:05:00,195.83,195.91,195.77,195.84,10710.0,174.6612,174.7326,174.6077,174.6701,10710.0
2020-07-30 13:10:00,195.88,196.21,195.88,196.19,18429.0,174.7058,175.0001,174.7058,174.9823,18429.0
2020-07-30 13:15:00,196.18,196.38,196.15,196.22,14918.0,174.9734,175.1518,174.9466,175.009,14918.0
2020-07-30 13:20:00,196.26,196.29,195.91,195.91,6159.0,175.0447,175.0715,174.7326,174.7326,6159.0
2020-07-30 13:25:00,195.9,195.99,195.87,195.87,9905.0,174.7236,174.8039,174.6969,174.6969,9905.0
2020-07-30 13:30:00,195.9,195.96,195.67,195.84,9339.0,174.7236,174.7772,174.5185,174.6701,9339.0
2020-07-30 13:35:00,195.91,195.94,195.65,195.67,11868.0,174.7326,174.7593,174.5007,174.5185,11868.0
2020-07-30 13:40:00,195.72,195.84,195.45,195.61,15199.0,174.5631,174.6701,174.3223,174.465,15199.0
2020-07-30 13:45:00,195.58,195.6,195.12,195.35,27074.0,174.4382,174.4561,174.028,174.2331,27074.0
2020-07-30 13:50:00,195.37,195.66,195.37,195.62,9492.0,174.2509,174.5096,174.2509,174.4739,9492.0
2020-07-30 13:55:00,195.6,195.67,195.43,195.59,7786.0,174.4561,174.5185,174.3044,174.4471,7786.0
2020-07-30 14:00:00,195.59,195.81,195.49,195.64,10232.0,174.4471,174.6434,174.358,174.4917,10232.0
2020-07-30 14:05:00,195.63,195.76,195.57,195.74,12428.0,174.4828,174.5988,174.4293,174.5809,12428.0
2020-07-30 14:10:00,195.73,195.95,195.55,195.94,19524.0,174.572,174.7682,174.4115,174.7593,19524.0
2020-07-30 14:15:00,195.94,196.2,195.83,196.17,12637.0,174.7593,174.9912,174.6612,174.9645,12637.0
2020-07-30 14:20:00,196.14,196.2,195.8,196.07,13335.0,174.9377,174.9912,174.6344,174.8753,13335.0
2020-07-30 14:25:00,196.05,196.09,195.74,195.9,11283.0,174.8574,174.8931,174.5809,174.7236,11283.0
2020-07-30 14:30:00,195.89,196.03,195.82,195.88,7044.0,174.7147,174.8396,174.6523,174.7058,7044.0
2020-07-30 14:35:00,195.86,196.02,195.86,196.02,6108.0,174.688,174.8307,174.688,174.8307,6108.0
2020-07-30 14:40:00,196.02,196.21,195.95,195.99,11421.0,174.8307,175.0001,174.7682,174.8039,11421.0
2020-07-30 14:45:00,196.05,196.22,195.98,196.15,8104.0,174.8574,175.009,174.795,174.9466,8104.0
2020-07-30 14:50:00,196.18,196.19,196.0,196.04,6373.0,174.9734,174.9823,174.8128,174.8485,6373.0
2020-07-30 14:55:00,196.07,196.24,196.05,196.22,10606.0,174.8753,175.0269,174.8574,175.009,10606.0
2020-07-30 15:00:00,196.25,196.41,196.17,196.17,13913.0,175.0358,175.1785,174.9645,174.9645,13913.0
2020-07-30 15:05:00,196.18,196.21,195.91,196.04,11347.0,174.9734,175.0001,174.7326,174.8485,11347.0
2020-07-30 15:10:00,196.02,196.19,195.9,196.05,10652.0,174.8307,174.9823,174.7236,174.8574,10652.0
2020-07-30 15:15:00,196.01,196.33,195.83,196.31,11119.0,174.8217,175.1072,174.6612,175.0893,11119.0
2020-07-30 15:20:00,196.27,196.35,196.18,196.27,12420.0,175.0536,175.125,174.9734,175.0536,12420.0
2020-07-30 15:25:00,196.31,196.31,195.97,196.14,14534.0,175.0893,175.0893,174.7861,174.9377,14534.0
2020-07-30 15:30:00,196.14,196.36,196.0,196.09,19716.0,174.9377,175.1339,174.8128,174.8931,19716.0
2020-07-30 15:35:00,196.08,196.13,195.83,195.83,12818.0,174.8842,174.9288,174.6612,174.6612,12818.0
2020-07-30 15:40:00,195.82,196.03,195.73,195.84,24838.0,174.6523,174.8396,174.572,174.6701,24838.0
2020-07-30 15:45:00,195.81,195.87,195.71,195.83,23232.0,174.6434,174.6969,174.5542,174.6612,23232.0
2020-07-30 15:50:00,195.76,196.06,195.33,195.35,75442.0,174.5988,174.8663,174.2153,174.2331,75442.0
2020-07-30 15:55:00,195.35,195.63,195.3,195.43,145957.0,174.2331,174.4828,174.1885,174.3044,145957.0
2020-07-31 09:30:00,194.15,194.68,194.0,194.19,67995.0,173.1628,173.6355,173.029,173.1985,67995.0
2020-07-31 09:35:00,194.3,194.45,193.83,193.92,31869.0,173.2966,173.4304,172.8774,172.9577,31869.0
2020-07-31 09:40:00,193.92,194.08,193.5,193.53,36739.0,172.9577,173.1004,172.5831,172.6098,36739.0
2020-07-31 09:45:00,193.6,193.65,193.2,193.22,27398.0,172.6723,172.7169,172.3155,172.3333,27398.0
2020-07-31 09:50:00,193.26,193.65,192.95,193.62,35819.0,172.369,172.7169,172.0925,172.6901,35819.0
2020-07-31 09:55:00,193.67,193.71,193.31,193.31,28692.0,172.7347,172.7704,172.4136,172.4136,28692.0
2020-07-31 10:00:00,193.4,193.57,193.22,193.52,25895.0,172.4939,172.6455,172.3333,172.6009,25895.0
2020-07-31 10:05:00,193.54,193.54,193.2,193.42,28734.0,172.6187,172.6187,172.3155,172.5117,28734.0
2020-07-31 10:10:00,193.4,193.4,193.04,193.18,33578.0,172.4939,172.4939,172.1728,172.2977,33578.0
2020-07-31 10:15:00,193.17,193.33,193.01,193.01,18023.0,172.2887,172.4314,172.146,172.146,18023.0
2020-07-31 10:20:00,193.0,193.55,192.84,193.36,30059.0,172.1371,172.6277,171.9944,172.4582,30059.0
2020-07-31 10:25:00,193.36,193.54,193.28,193.4,13198.0,172.4582,172.6187,172.3869,172.4939,13198.0
2020-07-31 10:30:00,193.41,193.56,193.32,193.43,10943.0,172.5028,172.6366,172.4225,172.5206,10943.0
2020-07-31 10:35:00,193.34,193.38,193.16,193.26,22076.0,172.4404,172.476,172.2798,172.369,22076.0
2020-07-31 10:40:00,193.23,193.23,192.75,192.86,28934.0,172.3423,172.3423,171.9141,172.0123,28934.0
2020-07-31 10:45:00,192.85,192.95,192.6,192.86,23926.0,172.0033,172.0925,171.7804,172.0123,23926.0
2020-07-31 10:50:00,192.84,192.9,192.5,192.76,21021.0,171.9944,172.0479,171.6912,171.9231,21021.0
2020-07-31 10:55:00,192.75,192.81,192.41,192.73,15506.0,171.9141,171.9677,171.6109,171.8963,15506.0
2020-07-31 11:00:00,192.78,192.99,192.65,192.95,64024.0,171.9409,172.1282,171.825,172.0925,64024.0
2020-07-31 11:05:00,192.95,192.96,192.53,192.53,16325.0,172.0925,172.1014,171.7179,171.7179,16325.0
2020-07-31 11:10:00,192.54,192.76,192.48,192.72,10006.0,171.7268,171.9231,171.6733,171.8874,10006.0
2020-07-31 11:15:00,192.67,192.79,192.46,192.66,17865.0,171.8428,171.9498,171.6555,171.8339,17865.0
2020-07-31 11:20:00,192.75,192.78,192.61,192.64,16368.0,171.9141,171.9409,171.7893,171.816,16368.0
2020-07-31 11:25:00,192.64,192.7,192.54,192.6,11393.0,171.816,171.8696,171.7268,171.7804,11393.0
2020-07-31 11:30:00,192.67,192.89,192.49,192.56,16378.0,171.8428,172.039,171.6823,171.7447,16378.0
2020-07-31 11:35:00,192.58,192.84,192.41,192.78,21212.0,171.7625,171.9944,171.6109,171.9409,21212.0
2020-07-31 11:40:00,192.76,193.17,192.76,193.01,18319.0,171.9231,172.2887,171.9231,172.146,18319.0
2020-07-31 11:45:00,192.99,193.12,192.85,193.02,12724.0,172.1282,172.2441,172.0033,172.155,12724.0
2020-07-31 11:50:00,193.04,193.08,192.81,192.91,33103.0,172.1728,172.2085,171.9677,172.0568,33103.0
2020-07-31 11:55:00,192.9,193.08,192.77,193.05,40270.0,172.0479,172.2085,171.932,172.1817,40270.0
2020-07-31 12:00:00,193.06,193.28,192.93,193.0,20367.0,172.1906,172.3869,172.0747,172.1371,20367.0
2020-07-31 12:05:00,193.04,193.06,192.71,192.78,13202.0,172.1728,172.1906,171.8785,171.9409,13202.0
2020-07-31 12:10:00,192.9,193.0,192.74,192.78,21166.0,172.0479,172.1371,171.9052,171.9409,21166.0
2020-07-31 12:15:00,192.76,192.86,192.54,192.65,15147.0,171.9231,172.0123,171.7268,171.825,15147.0
2020-07-31 12:20:00,192.68,192.76,192.59,192.7,8518.0,171.8517,171.9231,171.7714,171.8696,8518.0
2020-07-31 12:25:00,192.7,192.82,192.61,192.71,11353.0,171.8696,171.9766,171.7893,171.8785,11353.0
2020-07-31 12:30:00,192.69,192.73,192.32,192.36,19987.0,171.8606,171.8963,171.5306,171.5663,19987.0
2020-07-31 12:35:00,192.32,192.39,192.1,192.2,26478.0,171.5306,171.5931,171.3344,171.4236,26478.0
2020-07-31 12:40:00,192.2,192.28,192.08,192.24,14714.0,171.4236,171.495,171.3166,171.4593,14714.0
2020-07-31 12:45:00,192.25,192.38,192.15,192.26,17895.0,171.4682,171.5841,171.379,171.4771,17895.0
2020-07-31 12:50:00,192.27,192.36,192.01,192.05,16433.0,171.486,171.5663,171.2541,171.2898,16433.0
2020-07-31 12:55:00,192.04,192.29,191.93,192.23,24463.0,171.2809,171.5039,171.1828,171.4504,24463.0
2020-07-31 13:00:00,192.2,192.27,192.0,192.04,15572.0,171.4236,171.486,171.2452,171.2809,15572.0
2020-07-31 13:05:00,192.02,192.35,192.01,192.15,13845.0,171.2631,171.5574,171.2541,171.379,13845.0
2020-07-31 13:10:00,192.11,192.36,192.01,192.02,25978.0,171.3433,171.5663,171.2541,171.2631,25978.0
2020-07-31 13:15:00,192.03,192.11,191.92,192.1,17745.0,171.272,171.3433,171.1739,171.3344,17745.0
2020-07-31 13:20:00,192.15,192.22,192.04,192.11,14711.0,171.379,171.4414,171.2809,171.3433,14711.0
2020-07-31 13:25:00,192.14,192.3,192.05,192.2,12260.0,171.3701,171.5128,171.2898,171.4236,12260.0
2020-07-31 13:30:00,192.15,192.2,191.76,191.81,29922.0,171.379,171.4236,171.0312,171.0758,29922.0
2020-07-31 13:35:00,191.82,192.05,191.81,191.91,22020.0,171.0847,171.2898,171.0758,171.1649,22020.0
2020-07-31 13:40:00,191.9,192.04,191.83,191.92,6848.0,171.156,171.2809,171.0936,171.1739,6848.0
2020-07-31 13:45:00,191.86,191.89,191.64,191.83,32220.0,171.1204,171.1471,170.9241,171.0936,32220.0
2020-07-31 13:50:00,191.87,192.1,191.87,192.04,16818.0,171.1293,171.3344,171.1293,171.2809,16818.0
2020-07-31 13:55:00,192.03,192.04,191.83,191.91,11606.0,171.272,171.2809,171.0936,171.1649,11606.0
2020-07-31 14:00:00,191.88,192.22,191.88,192.02,17518.0,171.1382,171.4414,171.1382,171.2631,17518.0
2020-07-31 14:05:00,192.04,192.04,191.85,191.86,10944.0,171.2809,171.2809,171.1114,171.1204,10944.0
2020-07-31 14:10:00,191.81,192.04,191.8,191.84,10522.0,171.0758,171.2809,171.0668,171.1025,10522.0
2020-07-31 14:15:00,191.85,192.01,191.85,191.92,8794.0,171.1114,171.2541,171.1114,171.1739,8794.0
2020-07-31 14:20:00,191.95,192.24,191.95,192.09,13833.0,171.2006,171.4593,171.2006,171.3255,13833.0
2020-07-31 14:25:00,192.11,192.25,192.11,192.23,7470.0,171.3433,171.4682,171.3433,171.4504,7470.0
2020-07-31 14:30:00,192.23,192.33,192.1,192.14,14556.0,171.4504,171.5395,171.3344,171.3701,14556.0
2020-07-31 14:35:00,192.12,192.19,191.9,192.07,20440.0,171.3522,171.4147,171.156,171.3077,20440.0
2020-07-31 14:40:00,192.04,192.29,192.01,192.28,17532.0,171.2809,171.5039,171.2541,171.495,17532.0
2020-07-31 14:45:00,192.27,192.3,192.15,192.26,15593.0,171.486,171.5128,171.379,171.4771,15593.0
2020-07-31 14:50:00,192.17,192.51,192.17,192.5,10751.0,171.3968,171.7001,171.3968,171.6912,10751.0
2020-07-31 14:55:00,192.5,192.74,192.47,192.71,10856.0,171.6912,171.9052,171.6644,171.8785,10856.0
2020-07-31 15:00:00,192.73,192.98,192.69,192.89,19094.0,171.8963,172.1193,171.8606,172.039,19094.0
2020-07-31 15:05:00,192.84,192.88,192.56,192.74,13841.0,171.9944,172.0301,171.7447,171.9052,13841.0
2020-07-31 15:10:00,192.73,192.85,192.62,192.65,9893.0,171.8963,172.0033,171.7982,171.825,9893.0
2020-07-31 15:15:00,192.69,192.89,192.54,192.77,15424.0,171.8606,172.039,171.7268,171.932,15424.0
2020-07-31 15:20:00,192.84,193.03,192.82,192.91,17421.0,171.9944,172.1639,171.9766,172.0568,17421.0
2020-07-31 15:25:00,192.93,193.04,192.8,193.0,11408.0,172.0747,172.1728,171.9587,172.1371,11408.0
2020-07-31 15:30:00,193.06,193.1,192.74,192.74,26141.0,172.1906,172.2263,171.9052,171.9052,26141.0
2020-07-31 15:35:00,192.85,193.06,192.75,192.75,26119.0,172.0033,172.1906,171.9141,171.9141,26119.0
2020-07-31 15:40:00,192.76,193.04,192.74,192.82,40011.0,171.9231,172.1728,171.9052,171.9766,40011.0
2020-07-31 15:45:00,192.83,193.68,192.83,193.58,62732.0,171.9855,172.7436,171.9855,172.6544,62732.0
2020-07-31 15:50:00,193.75,193.85,193.33,193.72,53929.0,172.806,172.8952,172.4314,172.7793,53929.0
2020-07-31 15:55:00,193.7,194.35,193.66,194.3,167498.0,172.7615,173.3412,172.7258,173.2966,167498.0
2020-08-03 09:30:00,194.33,194.97,194.12,194.75,121477.0,173.3234,173.8942,173.1361,173.6979,121477.0
2020-08-03 09:35:00,194.75,195.17,194.49,194.93,47015.0,173.6979,174.0725,173.4661,173.8585,47015.0
2020-08-03 09:40:00,194.94,195.24,194.94,195.15,28885.0,173.8674,174.135,173.8674,174.0547,28885.0
2020-08-03 09:45:00,195.19,195.19,194.7,194.89,33008.0,174.0904,174.0904,173.6534,173.8228,33008.0
2020-08-03 09:50:00,194.94,195.06,194.69,195.02,26304.0,173.8674,173.9744,173.6444,173.9388,26304.0
2020-08-03 09:55:00,195.0,195.02,194.58,194.73,15362.0,173.9209,173.9388,173.5463,173.6801,15362.0
2020-08-03 10:00:00,194.81,195.29,194.74,195.02,33747.0,173.7515,174.1796,173.689,173.9388,33747.0
2020-08-03 10:05:00,195.06,195.35,195.06,195.23,20722.0,173.9744,174.2331,173.9744,174.1261,20722.0
2020-08-03 10:10:00,195.23,195.28,194.89,195.07,15797.0,174.1261,174.1707,173.8228,173.9834,15797.0
2020-08-03 10:15:00,195.06,195.15,194.94,195.0,10025.0,173.9744,174.0547,173.8674,173.9209,10025.0
2020-08-03 10:20:00,195.01,195.08,194.58,194.62,36926.0,173.9298,173.9923,173.5463,173.582,36926.0
2020-08-03 10:25:00,194.62,194.95,194.56,194.84,18180.0,173.582,173.8763,173.5285,173.7782,18180.0
2020-08-03 10:30:00,194.79,195.37,194.78,195.31,21770.0,173.7336,174.2509,173.7247,174.1974,21770.0
2020-08-03 10:35:00,195.33,195.47,195.17,195.24,22377.0,174.2153,174.3401,174.0725,174.135,22377.0
2020-08-03 10:40:00,195.26,195.6,195.23,195.31,18409.0,174.1528,174.4561,174.1261,174.1974,18409.0
2020-08-03 10:45:00,195.3,195.32,194.66,194.66,19841.0,174.1885,174.2063,173.6177,173.6177,19841.0
2020-08-03 10:50:00,194.63,194.71,194.38,194.46,14747.0,173.5909,173.6623,173.3679,173.4393,14747.0
2020-08-03 10:55:00,194.41,194.43,194.18,194.33,19472.0,173.3947,173.4125,173.1896,173.3234,19472.0
2020-08-03 11:00:00,194.34,194.39,194.0,194.19,15307.0,173.3323,173.3769,173.029,173.1985,15307.0
2020-08-03 11:05:00,194.15,194.42,194.15,194.23,15012.0,173.1628,173.4036,173.1628,173.2342,15012.0
2020-08-03 11:10:00,194.21,194.44,194.2,194.39,16544.0,173.2163,173.4215,173.2074,173.3769,16544.0
2020-08-03 11:15:00,194.39,194.57,194.31,194.39,11079.0,173.3769,173.5374,173.3055,173.3769,11079.0
2020-08-03 11:20:00,194.43,194.55,194.21,194.23,15630.0,173.4125,173.5196,173.2163,173.2342,15630.0
2020-08-03 11:25:00,194.21,194.21,193.97,194.09,21305.0,173.2163,173.2163,173.0023,173.1093,21305.0
2020-08-03 11:30:00,194.23,194.45,194.18,194.35,15190.0,173.2342,173.4304,173.1896,173.3412,15190.0
2020-08-03 11:35:00,194.31,194.41,194.13,194.13,13271.0,173.3055,173.3947,173.145,173.145,13271.0
2020-08-03 11:40:00,194.14,194.28,194.03,194.2,27622.0,173.1539,173.2788,173.0558,173.2074,27622.0
2020-08-03 11:45:00,194.2,194.2,193.99,194.08,17442.0,173.2074,173.2074,173.0201,173.1004,17442.0
2020-08-03 11:50:00,194.06,194.27,193.94,194.09,21195.0,173.0825,173.2698,172.9755,173.1093,21195.0
2020-08-03 11:55:00,194.08,194.09,193.78,193.94,25095.0,173.1004,173.1093,172.8328,172.9755,25095.0
2020-08-03 12:00:00,193.93,194.05,193.81,193.87,42804.0,172.9666,173.0736,172.8596,172.9131,42804.0
2020-08-03 12:05:00,193.85,193.99,193.72,193.75,32817.0,172.8952,173.0201,172.7793,172.806,32817.0
2020-08-03 12:10:00,193.75,193.89,193.59,193.85,33366.0,172.806,172.9309,172.6633,172.8952,33366.0
2020-08-03 12:15:00,193.83,193.95,193.8,193.8,12922.0,172.8774,172.9844,172.8506,172.8506,12922.0
2020-08-03 12:20:00,193.8,193.92,193.63,193.71,106356.0,172.8506,172.9577,172.699,172.7704,106356.0
2020-08-03 12:25:00,193.71,193.83,193.61,193.82,19594.0,172.7704,172.8774,172.6812,172.8685,19594.0
2020-08-03 12:30:00,193.77,193.93,193.74,193.91,10880.0,172.8239,172.9666,172.7971,172.9488,10880.0
2020-08-03 12:35:00,193.92,194.14,193.82,194.11,18014.0,172.9577,173.1539,172.8685,173.1271,18014.0
2020-08-03 12:40:00,194.1,194.13,193.94,194.04,22091.0,173.1182,173.145,172.9755,173.0647,22091.0
2020-08-03 12:45:00,194.06,194.44,194.06,194.31,71230.0,173.0825,173.4215,173.0825,173.3055,71230.0
2020-08-03 12:50:00,194.33,194.41,194.2,194.34,20977.0,173.3234,173.3947,173.2074,173.3323,20977.0
2020-08-03 12:55:00,194.31,194.31,194.08,194.13,22295.0,173.3055,173.3055,173.1004,173.145,22295.0
2020-08-03 13:00:00,194.13,194.2,194.0,194.06,13768.0,173.145,173.2074,173.029,173.0825,13768.0
2020-08-03 13:05:00,194.0,194.05,193.93,193.96,10830.0,173.029,173.0736,172.9666,172.9933,10830.0
2020-08-03 13:10:00,193.96,193.99,193.86,193.87,19843.0,172.9933,173.0201,172.9042,172.9131,19843.0
2020-08-03 13:15:00,193.86,194.08,193.86,194.06,15061.0,172.9042,173.1004,172.9042,173.0825,15061.0
2020-08-03 13:20:00,194.08,194.22,194.08,194.21,11939.0,173.1004,173.2252,173.1004,173.2163,11939.0
2020-08-03 13:25:00,194.21,194.27,194.13,194.17,11756.0,173.2163,173.2698,173.145,173.1806,11756.0
2020-08-03 13:30:00,194.17,194.17,193.93,194.03,24063.0,173.1806,173.1806,172.9666,173.0558,24063.0
2020-08-03 13:35:00,194.03,194.19,193.99,194.05,22136.0,173.0558,173.1985,173.0201,173.0736,22136.0
2020-08-03 13:40:00,194.07,194.13,193.81,193.83,41489.0,173.0915,173.145,172.8596,172.8774,41489.0
2020-08-03 13:45:00,193.84,193.98,193.75,193.82,21467.0,172.8863,173.0112,172.806,172.8685,21467.0
2020-08-03 13:50:00,193.82,194.04,193.82,194.02,8846.0,172.8685,173.0647,172.8685,173.0469,8846.0
2020-08-03 13:55:00,193.98,194.07,193.94,194.03,7501.0,173.0112,173.0915,172.9755,173.0558,7501.0
2020-08-03 14:00:00,194.03,194.14,193.97,194.08,7786.0,173.0558,173.1539,173.0023,173.1004,7786.0
2020-08-03 14:05:00,194.03,194.13,193.99,194.1,7971.0,173.0558,173.145,173.0201,173.1182,7971.0
2020-08-03 14:10:00,194.11,194.18,193.9,194.13,31057.0,173.1271,173.1896,172.9398,173.145,31057.0
2020-08-03 14:15:00,194.13,194.16,194.05,194.12,17420.0,173.145,173.1717,173.0736,173.1361,17420.0
2020-08-03 14:20:00,194.13,194.14,193.92,193.93,22329.0,173.145,173.1539,172.9577,172.9666,22329.0
2020-08-03 14:25:00,193.9,193.97,193.88,193.92,11724.0,172.9398,173.0023,172.922,172.9577,11724.0
2020-08-03 14:30:00,193.94,194.05,193.93,193.95,16976.0,172.9755,173.0736,172.9666,172.9844,16976.0
2020-08-03 14:35:00,193.95,194.16,193.93,194.09,9316.0,172.9844,173.1717,172.9666,173.1093,9316.0
2020-08-03 14:40:00,194.08,194.18,194.05,194.16,6924.0,173.1004,173.1896,173.0736,173.1717,6924.0
2020-08-03 14:45:00,194.16,194.37,194.15,194.3,61463.0,173.1717,173.359,173.1628,173.2966,61463.0
2020-08-03 14:50:00,194.3,194.3,194.04,194.12,12855.0,173.2966,173.2966,173.0647,173.1361,12855.0
2020-08-03 14:55:00,194.1,194.22,194.1,194.18,7123.0,173.1182,173.2252,173.1182,173.1896,7123.0
2020-08-03 15:00:00,194.17,194.27,194.14,194.15,10675.0,173.1806,173.2698,173.1539,173.1628,10675.0
2020-08-03 15:05:00,194.14,194.29,194.12,194.29,6982.0,173.1539,173.2877,173.1361,173.2877,6982.0
2020-08-03 15:10:00,194.29,194.38,194.21,194.34,26656.0,173.2877,173.3679,173.2163,173.3323,26656.0
2020-08-03 15:15:00,194.34,194.34,194.12,194.19,21286.0,173.3323,173.3323,173.1361,173.1985,21286.0
2020-08-03 15:20:00,194.2,194.22,194.06,194.13,16462.0,173.2074,173.2252,173.0825,173.145,16462.0
2020-08-03 15:25:00,194.13,194.24,194.12,194.23,18102.0,173.145,173.2431,173.1361,173.2342,18102.0
2020-08-03 15:30:00,194.23,194.29,194.09,194.23,53911.0,173.2342,173.2877,173.1093,173.2342,53911.0
2020-08-03 15:35:00,194.2,194.43,194.15,194.43,114448.0,173.2074,173.4125,173.1628,173.4125,114448.0
2020-08-03 15:40:00,194.44,194.65,194.38,194.47,22449.0,173.4215,173.6088,173.3679,173.4482,22449.0
2020-08-03 15:45:00,194.47,194.58,194.25,194.25,35073.0,173.4482,173.5463,173.252,173.252,35073.0
2020-08-03 15:50:00,194.25,194.41,194.13,194.35,105601.0,173.252,173.3947,173.145,173.3412,105601.0
2020-08-03 15:55:00,194.31,194.42,194.12,194.39,161789.0,173.3055,173.4036,173.1361,173.3769,161789.0
2020-08-04 09:30:00,194.95,195.05,194.34,194.82,91259.0,173.8763,173.9655,173.3323,173.7604,91259.0
2020-08-04 09:35:00,194.82,195.03,194.69,194.88,33806.0,173.7604,173.9477,173.6444,173.8139,33806.0
2020-08-04 09:40:00,194.89,195.19,194.54,194.56,37709.0,173.8228,174.0904,173.5107,173.5285,37709.0
2020-08-04 09:45:00,194.54,195.18,194.52,194.95,17993.0,173.5107,174.0815,173.4928,173.8763,17993.0
2020-08-04 09:50:00,194.96,195.69,194.95,195.56,139389.0,173.8852,174.5363,173.8763,174.4204,139389.0
2020-08-04 09:55:00,195.53,196.29,195.53,196.08,32805.0,174.3936,175.0715,174.3936,174.8842,32805.0
2020-08-04 10:00:00,196.22,196.83,196.18,196.55,69152.0,175.009,175.5531,174.9734,175.3034,69152.0
2020-08-04 10:05:00,196.61,196.61,195.53,196.08,17040.0,175.3569,175.3569,174.3936,174.8842,17040.0
2020-08-04 10:10:00,196.09,196.63,196.05,196.55,29237.0,174.8931,175.3747,174.8574,175.3034,29237.0
2020-08-04 10:15:00,196.56,196.66,196.4,196.58,31172.0,175.3123,175.4015,175.1696,175.3301,31172.0
2020-08-04 10:20:00,196.62,196.65,196.39,196.56,18605.0,175.3658,175.3926,175.1607,175.3123,18605.0
2020-08-04 10:25:00,196.6,196.87,196.5,196.81,21799.0,175.348,175.5888,175.2588,175.5353,21799.0
2020-08-04 10:30:00,196.8,197.3,196.76,197.24,30852.0,175.5263,175.9723,175.4907,175.9188,30852.0
2020-08-04 10:35:00,197.2,197.55,197.12,197.22,32181.0,175.8831,176.1953,175.8118,175.9009,32181.0
2020-08-04 10:40:00,197.24,197.66,197.15,197.48,20521.0,175.9188,176.2934,175.8385,176.1328,20521.0
2020-08-04 10:45:00,197.5,197.72,197.4,197.52,16944.0,176.1507,176.3469,176.0615,176.1685,16944.0
2020-08-04 10:50:00,197.54,197.76,197.44,197.57,42446.0,176.1864,176.3826,176.0972,176.2131,42446.0
2020-08-04 10:55:00,197.56,197.92,197.47,197.84,27983.0,176.2042,176.5253,176.1239,176.4539,27983.0
2020-08-04 11:00:00,197.84,198.12,197.83,197.94,36685.0,176.4539,176.7037,176.445,176.5431,36685.0
2020-08-04 11:05:00,197.94,198.23,197.81,198.23,27979.0,176.5431,176.8018,176.4272,176.8018,27979.0
2020-08-04 11:10:00,198.24,198.74,197.99,198.57,54497.0,176.8107,177.2566,176.5877,177.105,54497.0
2020-08-04 11:15:00,198.57,198.71,198.36,198.41,30800.0,177.105,177.2299,176.9177,176.9623,30800.0
2020-08-04 11:20:00,198.39,198.64,198.37,198.56,23193.0,176.9445,177.1674,176.9266,177.0961,23193.0
2020-08-04 11:25:00,198.55,198.69,198.22,198.35,17452.0,177.0872,177.212,176.7929,176.9088,17452.0
2020-08-04 11:30:00,198.37,198.51,198.21,198.27,10391.0,176.9266,177.0515,176.7839,176.8374,10391.0
2020-08-04 11:35:00,198.25,198.77,198.22,198.57,23981.0,176.8196,177.2834,176.7929,177.105,23981.0
2020-08-04 11:40:00,198.55,199.19,198.53,199.09,32329.0,177.0872,177.658,177.0693,177.5688,32329.0
2020-08-04 11:45:00,199.07,199.14,198.77,198.82,31362.0,177.551,177.6134,177.2834,177.328,31362.0
2020-08-04 11:50:00,198.89,199.41,198.89,199.35,27957.0,177.3904,177.8542,177.3904,177.8007,27957.0
2020-08-04 11:55:00,199.34,199.7,199.28,199.36,69223.0,177.7918,178.1129,177.7383,177.8096,69223.0
2020-08-04 12:00:00,199.36,199.46,199.11,199.15,28211.0,177.8096,177.8988,177.5866,177.6223,28211.0
2020-08-04 12:05:00,199.14,199.17,198.85,199.02,32034.0,177.6134,177.6402,177.3547,177.5064,32034.0
2020-08-04 12:10:00,199.02,199.19,198.85,199.03,18594.0,177.5064,177.658,177.3547,177.5153,18594.0
2020-08-04 12:15:00,199.05,199.22,198.93,199.03,89254.0,177.5331,177.6848,177.4261,177.5153,89254.0
2020-08-04 12:20:00,199.04,199.16,198.81,199.09,23937.0,177.5242,177.6312,177.3191,177.5688,23937.0
2020-08-04 12:25:00,199.11,199.3,199.1,199.2,22908.0,177.5866,177.7561,177.5777,177.6669,22908.0
2020-08-04 12:30:00,199.21,199.65,199.2,199.6,28202.0,177.6758,178.0683,177.6669,178.0237,28202.0
2020-08-04 12:35:00,199.6,199.6,199.05,199.09,19000.0,178.0237,178.0237,177.5331,177.5688,19000.0
2020-08-04 12:40:00,199.08,199.29,199.05,199.28,17663.0,177.5599,177.7472,177.5331,177.7383,17663.0
2020-08-04 12:45:00,199.3,199.39,198.99,199.06,18906.0,177.7561,177.8364,177.4796,177.542,18906.0
2020-08-04 12:50:00,199.08,199.23,198.71,198.75,34942.0,177.5599,177.6937,177.2299,177.2656,34942.0
2020-08-04 12:55:00,198.77,198.94,198.73,198.82,22440.0,177.2834,177.435,177.2477,177.328,22440.0
2020-08-04 13:00:00,198.84,198.89,198.6,198.8,17646.0,177.3458,177.3904,177.1318,177.3102,17646.0
2020-08-04 13:05:00,198.8,198.91,198.47,198.51,16564.0,177.3102,177.4083,177.0158,177.0515,16564.0
2020-08-04 13:10:00,198.57,198.74,198.4,198.54,29018.0,177.105,177.2566,176.9534,177.0783,29018.0
2020-08-04 13:15:00,198.51,198.67,198.42,198.63,23815.0,177.0515,177.1942,176.9712,177.1585,23815.0
2020-08-04 13:20:00,198.63,198.63,198.46,198.5,17648.0,177.1585,177.1585,177.0069,177.0426,17648.0
2020-08-04 13:25:00,198.54,198.59,198.33,198.38,9643.0,177.0783,177.1229,176.891,176.9356,9643.0
2020-08-04 13:30:00,198.39,198.58,198.38,198.55,20222.0,176.9445,177.1139,176.9356,177.0872,20222.0
2020-08-04 13:35:00,198.52,198.52,198.26,198.26,22764.0,177.0604,177.0604,176.8285,176.8285,22764.0
2020-08-04 13:40:00,198.27,198.65,198.19,198.51,26800.0,176.8374,177.1764,176.7661,177.0515,26800.0
2020-08-04 13:45:00,198.48,198.77,198.45,198.58,19223.0,177.0247,177.2834,176.998,177.1139,19223.0
2020-08-04 13:50:00,198.6,198.69,198.56,198.68,15905.0,177.1318,177.212,177.0961,177.2031,15905.0
2020-08-04 13:55:00,198.66,199.02,198.65,198.97,24408.0,177.1853,177.5064,177.1764,177.4618,24408.0
2020-08-04 14:00:00,198.98,199.12,198.81,199.1,29708.0,177.4707,177.5956,177.3191,177.5777,29708.0
2020-08-04 14:05:00,199.12,199.18,198.98,199.12,23712.0,177.5956,177.6491,177.4707,177.5956,23712.0
2020-08-04 14:10:00,199.15,199.19,199.01,199.02,19487.0,177.6223,177.658,177.4975,177.5064,19487.0
2020-08-04 14:15:00,199.09,199.36,199.07,199.36,25686.0,177.5688,177.8096,177.551,177.8096,25686.0
2020-08-04 14:20:00,199.35,199.41,198.94,199.14,53449.0,177.8007,177.8542,177.435,177.6134,53449.0
2020-08-04 14:25:00,199.14,199.21,198.89,198.94,47689.0,177.6134,177.6758,177.3904,177.435,47689.0
2020-08-04 14:30:00,198.93,198.95,198.5,198.62,26512.0,177.4261,177.4439,177.0426,177.1496,26512.0
2020-08-04 14:35:00,198.56,198.86,198.55,198.75,18176.0,177.0961,177.3637,177.0872,177.2656,18176.0
2020-08-04 14:40:00,198.73,198.85,198.53,198.78,31394.0,177.2477,177.3547,177.0693,177.2923,31394.0
2020-08-04 14:45:00,198.78,199.07,198.67,198.98,15974.0,177.2923,177.551,177.1942,177.4707,15974.0
2020-08-04 14:50:00,198.98,199.28,198.95,199.19,17202.0,177.4707,177.7383,177.4439,177.658,17202.0
2020-08-04 14:55:00,199.18,199.34,199.07,199.29,17347.0,177.6491,177.7918,177.551,177.7472,17347.0
2020-08-04 15:00:00,199.27,199.44,199.26,199.44,19099.0,177.7293,177.881,177.7204,177.881,19099.0
2020-08-04 15:05:00,199.44,199.5,199.31,199.48,20769.0,177.881,177.9345,177.765,177.9166,20769.0
2020-08-04 15:10:00,199.5,199.6,199.43,199.55,26127.0,177.9345,178.0237,177.8721,177.9791,26127.0
2020-08-04 15:15:00,199.56,199.64,199.4,199.62,30748.0,177.988,178.0594,177.8453,178.0415,30748.0
2020-08-04 15:20:00,199.64,199.67,199.47,199.58,29303.0,178.0594,178.0861,177.9077,178.0058,29303.0
2020-08-04 15:25:00,199.58,199.67,199.42,199.45,24079.0,178.0058,178.0861,177.8631,177.8899,24079.0
2020-08-04 15:30:00,199.49,199.65,199.25,199.48,49145.0,177.9256,178.0683,177.7115,177.9166,49145.0
2020-08-04 15:35:00,199.49,199.58,199.35,199.53,35641.0,177.9256,178.0058,177.8007,177.9612,35641.0
2020-08-04 15:40:00,199.53,199.53,199.24,199.27,36267.0,177.9612,177.9612,177.7026,177.7293,36267.0
2020-08-04 15:45:00,199.26,199.42,199.18,199.38,41379.0,177.7204,177.8631,177.6491,177.8275,41379.0
2020-08-04 15:50:00,199.34,199.51,199.21,199.24,71480.0,177.7918,177.9434,177.6758,177.7026,71480.0
2020-08-04 15:55:00,199.25,199.46,199.21,199.36,140376.0,177.7115,177.8988,177.6758,177.8096,140376.0
2020-08-05 09:30:00,200.0,200.5,199.36,199.37,114287.0,178.3804,178.8264,177.8096,177.8185,114287.0
2020-08-05 09:35:00,199.32,200.04,199.1,199.78,30003.0,177.7739,178.4161,177.5777,178.1842,30003.0
2020-08-05 09:40:00,199.81,199.83,199.31,199.44,38723.0,178.211,178.2288,177.765,177.881,38723.0
2020-08-05 09:45:00,199.44,199.69,199.35,199.39,14567.0,177.881,178.1039,177.8007,177.8364,14567.0
2020-08-05 09:50:00,199.37,199.37,198.69,199.26,28201.0,177.8185,177.8185,177.212,177.7204,28201.0
2020-08-05 09:55:00,199.23,199.6,199.22,199.54,32141.0,177.6937,178.0237,177.6848,177.9702,32141.0
2020-08-05 10:00:00,199.53,199.58,199.17,199.33,22821.0,177.9612,178.0058,177.6402,177.7829,22821.0
2020-08-05 10:05:00,199.33,199.38,198.71,198.85,14131.0,177.7829,177.8275,177.2299,177.3547,14131.0
2020-08-05 10:10:00,198.83,199.03,198.56,198.64,20626.0,177.3369,177.5153,177.0961,177.1674,20626.0
2020-08-05 10:15:00,198.62,199.11,198.61,199.06,18857.0,177.1496,177.5866,177.1407,177.542,18857.0
2020-08-05 10:20:00,199.01,199.32,198.97,199.25,13573.0,177.4975,177.7739,177.4618,177.7115,13573.0
2020-08-05 10:25:00,199.31,199.32,198.96,199.07,12419.0,177.765,177.7739,177.4529,177.551,12419.0
2020-08-05 10:30:00,199.09,199.13,198.72,198.75,18018.0,177.5688,177.6045,177.2388,177.2656,18018.0
2020-08-05 10:35:00,198.71,199.0,198.67,198.79,9992.0,177.2299,177.4885,177.1942,177.3012,9992.0
2020-08-05 10:40:00,198.73,199.23,198.73,199.22,10072.0,177.2477,177.6937,177.2477,177.6848,10072.0
2020-08-05 10:45:00,199.24,199.29,199.11,199.13,9311.0,177.7026,177.7472,177.5866,177.6045,9311.0
2020-08-05 10:50:00,199.2,199.2,198.94,198.94,12740.0,177.6669,177.6669,177.435,177.435,12740.0
2020-08-05 10:55:00,198.95,199.21,198.92,199.17,11473.0,177.4439,177.6758,177.4172,177.6402,11473.0
2020-08-05 11:00:00,199.18,199.29,199.12,199.22,18910.0,177.6491,177.7472,177.5956,177.6848,18910.0
2020-08-05 11:05:00,199.25,199.45,199.23,199.31,11916.0,177.7115,177.8899,177.6937,177.765,11916.0
2020-08-05 11:10:00,199.37,199.41,199.19,199.27,14272.0,177.8185,177.8542,177.658,177.7293,14272.0
2020-08-05 11:15:00,199.27,199.3,199.14,199.14,5603.0,177.7293,177.7561,177.6134,177.6134,5603.0
2020-08-05 11:20:00,199.2,199.32,199.1,199.32,12652.0,177.6669,177.7739,177.5777,177.7739,12652.0
2020-08-05 11:25:00,199.27,199.34,198.9,198.9,10519.0,177.7293,177.7918,177.3993,177.3993,10519.0
2020-08-05 11:30:00,198.91,199.16,198.84,199.16,11792.0,177.4083,177.6312,177.3458,177.6312,11792.0
2020-08-05 11:35:00,199.13,199.14,198.92,199.1,11065.0,177.6045,177.6134,177.4172,177.5777,11065.0
2020-08-05 11:40:00,199.09,199.18,198.74,198.84,16578.0,177.5688,177.6491,177.2566,177.3458,16578.0
2020-08-05 11:45:00,198.84,198.85,198.63,198.65,9351.0,177.3458,177.3547,177.1585,177.1764,9351.0
2020-08-05 11:50:00,198.68,198.88,198.54,198.77,14963.0,177.2031,177.3815,177.0783,177.2834,14963.0
2020-08-05 11:55:00,198.86,198.93,198.64,198.7,10548.0,177.3637,177.4261,177.1674,177.221,10548.0
2020-08-05 12:00:00,198.73,198.8,198.51,198.52,11362.0,177.2477,177.3102,177.0515,177.0604,11362.0
2020-08-05 12:05:00,198.52,198.63,198.39,198.59,12560.0,177.0604,177.1585,176.9445,177.1229,12560.0
2020-08-05 12:10:00,198.56,198.67,198.36,198.58,35010.0,177.0961,177.1942,176.9177,177.1139,35010.0
2020-08-05 12:15:00,198.61,198.68,198.43,198.5,10755.0,177.1407,177.2031,176.9801,177.0426,10755.0
2020-08-05 12:20:00,198.5,198.55,198.27,198.34,7423.0,177.0426,177.0872,176.8374,176.8999,7423.0
2020-08-05 12:25:00,198.35,198.35,198.02,198.02,26573.0,176.9088,176.9088,176.6145,176.6145,26573.0
2020-08-05 12:30:00,198.0,198.37,197.91,198.33,13619.0,176.5966,176.9266,176.5164,176.891,13619.0
2020-08-05 12:35:00,198.34,198.36,198.17,198.35,15962.0,176.8999,176.9177,176.7483,176.9088,15962.0
2020-08-05 12:40:00,198.35,198.45,198.3,198.38,10182.0,176.9088,176.998,176.8642,176.9356,10182.0
2020-08-05 12:45:00,198.41,198.74,198.41,198.72,8319.0,176.9623,177.2566,176.9623,177.2388,8319.0
2020-08-05 12:50:00,198.74,198.82,198.58,198.64,14253.0,177.2566,177.328,177.1139,177.1674,14253.0
2020-08-05 12:55:00,198.61,198.7,198.56,198.65,8230.0,177.1407,177.221,177.0961,177.1764,8230.0
2020-08-05 13:00:00,198.65,198.81,198.62,198.76,14363.0,177.1764,177.3191,177.1496,177.2745,14363.0
2020-08-05 13:05:00,198.76,198.83,198.72,198.75,14172.0,177.2745,177.3369,177.2388,177.2656,14172.0
2020-08-05 13:10:00,198.74,198.82,198.7,198.72,6476.0,177.2566,177.328,177.221,177.2388,6476.0
2020-08-05 13:15:00,198.72,198.88,198.7,198.83,12135.0,177.2388,177.3815,177.221,177.3369,12135.0
2020-08-05 13:20:00,198.8,198.8,198.67,198.8,10711.0,177.3102,177.3102,177.1942,177.3102,10711.0
2020-08-05 13:25:00,198.77,198.89,198.74,198.76,12303.0,177.2834,177.3904,177.2566,177.2745,12303.0
2020-08-05 13:30:00,198.73,198.81,198.59,198.59,10535.0,177.2477,177.3191,177.1229,177.1229,10535.0
2020-08-05 13:35:00,198.61,198.65,198.47,198.51,8553.0,177.1407,177.1764,177.0158,177.0515,8553.0
2020-08-05 13:40:00,198.48,198.59,198.43,198.47,12663.0,177.0247,177.1229,176.9801,177.0158,12663.0
2020-08-05 13:45:00,198.46,198.64,198.45,198.56,15654.0,177.0069,177.1674,176.998,177.0961,15654.0
2020-08-05 13:50:00,198.57,198.62,198.36,198.43,11950.0,177.105,177.1496,176.9177,176.9801,11950.0
2020-08-05 13:55:00,198.46,198.64,198.46,198.53,6629.0,177.0069,177.1674,177.0069,177.0693,6629.0
2020-08-05 14:00:00,198.54,198.61,198.45,198.5,5590.0,177.0783,177.1407,176.998,177.0426,5590.0
2020-08-05 14:05:00,198.52,198.57,198.5,198.53,12419.0,177.0604,177.105,177.0426,177.0693,12419.0
2020-08-05 14:10:00,198.51,198.54,198.39,198.42,6742.0,177.0515,177.0783,176.9445,176.9712,6742.0
2020-08-05 14:15:00,198.39,198.65,198.39,198.65,8144.0,176.9445,177.1764,176.9445,177.1764,8144.0
2020-08-05 14:20:00,198.65,198.81,198.64,198.74,12310.0,177.1764,177.3191,177.1674,177.2566,12310.0
2020-08-05 14:25:00,198.76,198.9,198.73,198.81,9129.0,177.2745,177.3993,177.2477,177.3191,9129.0
2020-08-05 14:30:00,198.8,198.84,198.73,198.84,8529.0,177.3102,177.3458,177.2477,177.3458,8529.0
2020-08-05 14:35:00,198.83,198.88,198.77,198.88,12636.0,177.3369,177.3815,177.2834,177.3815,12636.0
2020-08-05 14:40:00,198.86,198.91,198.67,198.7,10966.0,177.3637,177.4083,177.1942,177.221,10966.0
2020-08-05 14:45:00,198.73,198.81,198.65,198.71,9978.0,177.2477,177.3191,177.1764,177.2299,9978.0
2020-08-05 14:50:00,198.74,198.75,198.57,198.62,10705.0,177.2566,177.2656,177.105,177.1496,10705.0
2020-08-05 14:55:00,198.61,198.71,198.48,198.59,20287.0,177.1407,177.2299,177.0247,177.1229,20287.0
2020-08-05 15:00:00,198.62,198.86,198.62,198.85,10210.0,177.1496,177.3637,177.1496,177.3547,10210.0
2020-08-05 15:05:00,198.85,198.92,198.65,198.68,9679.0,177.3547,177.4172,177.1764,177.2031,9679.0
2020-08-05 15:10:00,198.69,198.74,198.64,198.65,10023.0,177.212,177.2566,177.1674,177.1764,10023.0
2020-08-05 15:15:00,198.65,198.66,198.51,198.52,10946.0,177.1764,177.1853,177.0515,177.0604,10946.0
2020-08-05 15:20:00,198.54,198.66,198.46,198.62,9842.0,177.0783,177.1853,177.0069,177.1496,9842.0
2020-08-05 15:25:00,198.64,198.75,198.6,198.69,10866.0,177.1674,177.2656,177.1318,177.212,10866.0
2020-08-05 15:30:00,198.67,198.78,198.57,198.78,14102.0,177.1942,177.2923,177.105,177.2923,14102.0
2020-08-05 15:35:00,198.78,198.9,198.68,198.73,20311.0,177.2923,177.3993,177.2031,177.2477,20311.0
2020-08-05 15:40:00,198.72,198.8,198.66,198.79,36906.0,177.2388,177.3102,177.1853,177.3012,36906.0
2020-08-05 15:45:00,198.77,198.93,198.68,198.74,21466.0,177.2834,177.4261,177.2031,177.2566,21466.0
2020-08-05 15:50:00,198.71,199.25,198.68,199.21,49832.0,177.2299,177.7115,177.2031,177.6758,49832.0
2020-08-05 15:55:00,199.15,199.43,199.1,199.24,128601.0,177.6223,177.8721,177.5777,177.7026,128601.0
2020-08-06 09:30:00,198.78,199.01,198.37,198.85,49525.0,177.2923,177.4975,176.9266,177.3547,49525.0
2020-08-06 09:35:00,198.91,199.64,198.87,199.59,23060.0,177.4083,178.0594,177.3726,178.0148,23060.0
2020-08-06 09:40:00,199.5,200.22,199.5,200.15,30186.0,177.9345,178.5767,177.9345,178.5142,30186.0
2020-08-06 09:45:00,200.13,200.57,200.02,200.56,39311.0,178.4964,178.8888,178.3983,178.8799,39311.0
2020-08-06 09:50:00,200.55,201.55,200.53,201.43,63540.0,178.871,179.7629,178.8531,179.6559,63540.0
2020-08-06 09:55:00,201.39,201.59,201.11,201.44,43377.0,179.6202,179.7986,179.3704,179.6648,43377.0
2020-08-06 10:00:00,201.44,201.71,201.29,201.6,27380.0,179.6648,179.9056,179.531,179.8075,27380.0
2020-08-06 10:05:00,201.55,202.09,201.54,202.03,54526.0,179.7629,180.2445,179.754,180.191,54526.0
2020-08-06 10:10:00,202.04,202.29,201.8,202.15,25038.0,180.1999,180.4229,179.9859,180.298,25038.0
2020-08-06 10:15:00,202.18,202.45,201.97,202.45,33491.0,180.3248,180.5656,180.1375,180.5656,33491.0
2020-08-06 10:20:00,202.45,203.07,202.41,203.07,47320.0,180.5656,181.1186,180.5299,181.1186,47320.0
2020-08-06 10:25:00,203.09,203.49,202.7,203.38,105964.0,181.1364,181.4932,180.7886,181.3951,105964.0
2020-08-06 10:30:00,203.42,203.42,202.89,203.12,54623.0,181.4307,181.4307,180.958,181.1632,54623.0
2020-08-06 10:35:00,203.12,203.39,202.96,203.06,26975.0,181.1632,181.404,181.0205,181.1097,26975.0
2020-08-06 10:40:00,203.05,203.05,202.3,202.37,28294.0,181.1007,181.1007,180.4318,180.4942,28294.0
2020-08-06 10:45:00,202.38,202.72,202.38,202.5,25397.0,180.5032,180.8064,180.5032,180.6102,25397.0
2020-08-06 10:50:00,202.5,202.52,202.18,202.39,18912.0,180.6102,180.628,180.3248,180.5121,18912.0
2020-08-06 10:55:00,202.43,202.55,202.35,202.35,15639.0,180.5478,180.6548,180.4764,180.4764,15639.0
2020-08-06 11:00:00,202.34,202.48,202.1,202.28,22343.0,180.4675,180.5924,180.2534,180.414,22343.0
2020-08-06 11:05:00,202.27,202.84,202.27,202.8,18972.0,180.4051,180.9134,180.4051,180.8778,18972.0
2020-08-06 11:10:00,202.83,202.83,202.53,202.68,19813.0,180.9045,180.9045,180.6369,180.7707,19813.0
2020-08-06 11:15:00,202.71,202.81,202.61,202.7,13794.0,180.7975,180.8867,180.7083,180.7886,13794.0
2020-08-06 11:20:00,202.7,202.71,202.53,202.69,13317.0,180.7886,180.7975,180.6369,180.7797,13317.0
2020-08-06 11:25:00,202.64,202.86,202.5,202.78,14535.0,180.7351,180.9313,180.6102,180.8599,14535.0
2020-08-06 11:30:00,202.74,202.92,202.74,202.87,26651.0,180.8242,180.9848,180.8242,180.9402,26651.0
2020-08-06 11:35:00,202.87,202.99,202.77,202.87,18545.0,180.9402,181.0472,180.851,180.9402,18545.0
2020-08-06 11:40:00,202.88,202.88,202.54,202.61,22726.0,180.9491,180.9491,180.6459,180.7083,22726.0
2020-08-06 11:45:00,202.59,202.71,202.47,202.61,19938.0,180.6905,180.7975,180.5834,180.7083,19938.0
2020-08-06 11:50:00,202.6,202.8,202.38,202.38,16408.0,180.6994,180.8778,180.5032,180.5032,16408.0
2020-08-06 11:55:00,202.28,202.58,202.26,202.58,23204.0,180.414,180.6815,180.3961,180.6815,23204.0
2020-08-06 12:00:00,202.64,202.75,202.34,202.5,19985.0,180.7351,180.8332,180.4675,180.6102,19985.0
2020-08-06 12:05:00,202.49,202.54,202.32,202.37,12130.0,180.6013,180.6459,180.4496,180.4942,12130.0
2020-08-06 12:10:00,202.37,202.77,202.25,202.71,15964.0,180.4942,180.851,180.3872,180.7975,15964.0
2020-08-06 12:15:00,202.67,202.74,202.49,202.52,12630.0,180.7618,180.8242,180.6013,180.628,12630.0
2020-08-06 12:20:00,202.54,202.54,202.28,202.32,18723.0,180.6459,180.6459,180.414,180.4496,18723.0
2020-08-06 12:25:00,202.33,202.58,202.27,202.48,11903.0,180.4586,180.6815,180.4051,180.5924,11903.0
2020-08-06 12:30:00,202.46,202.49,202.28,202.36,9054.0,180.5745,180.6013,180.414,180.4853,9054.0
2020-08-06 12:35:00,202.38,202.54,202.26,202.52,11423.0,180.5032,180.6459,180.3961,180.628,11423.0
2020-08-06 12:40:00,202.47,202.62,202.29,202.45,14381.0,180.5834,180.7172,180.4229,180.5656,14381.0
2020-08-06 12:45:00,202.43,202.43,202.05,202.06,7463.0,180.5478,180.5478,180.2088,180.2178,7463.0
2020-08-06 12:50:00,202.09,202.39,202.09,202.27,20125.0,180.2445,180.5121,180.2445,180.4051,20125.0
2020-08-06 12:55:00,202.23,202.23,201.98,202.07,14082.0,180.3694,180.3694,180.1464,180.2267,14082.0
2020-08-06 13:00:00,202.06,202.28,201.99,202.21,15406.0,180.2178,180.414,180.1553,180.3515,15406.0
2020-08-06 13:05:00,202.24,202.27,201.9,201.9,13033.0,180.3783,180.4051,180.0751,180.0751,13033.0
2020-08-06 13:10:00,201.89,202.1,201.79,201.85,13655.0,180.0661,180.2534,179.9769,180.0305,13655.0
2020-08-06 13:15:00,201.86,201.86,201.64,201.71,11145.0,180.0394,180.0394,179.8432,179.9056,11145.0
2020-08-06 13:20:00,201.7,201.87,201.7,201.85,7857.0,179.8967,180.0483,179.8967,180.0305,7857.0
2020-08-06 13:25:00,201.85,201.94,201.82,201.88,7359.0,180.0305,180.1107,180.0037,180.0572,7359.0
2020-08-06 13:30:00,201.84,202.03,201.73,201.96,19259.0,180.0215,180.191,179.9234,180.1286,19259.0
2020-08-06 13:35:00,201.97,202.04,201.9,202.04,8732.0,180.1375,180.1999,180.0751,180.1999,8732.0
2020-08-06 13:40:00,202.13,202.43,202.09,202.43,7503.0,180.2802,180.5478,180.2445,180.5478,7503.0
2020-08-06 13:45:00,202.39,202.5,202.24,202.48,15829.0,180.5121,180.6102,180.3783,180.5924,15829.0
2020-08-06 13:50:00,202.47,202.61,202.45,202.58,12982.0,180.5834,180.7083,180.5656,180.6815,12982.0
2020-08-06 13:55:00,202.57,202.81,202.52,202.8,26997.0,180.6726,180.8867,180.628,180.8778,26997.0
2020-08-06 14:00:00,202.83,202.97,202.77,202.86,23990.0,180.9045,181.0294,180.851,180.9313,23990.0
2020-08-06 14:05:00,202.86,202.89,202.65,202.86,11643.0,180.9313,180.958,180.744,180.9313,11643.0
2020-08-06 14:10:00,202.87,202.97,202.78,202.86,13577.0,180.9402,181.0294,180.8599,180.9313,13577.0
2020-08-06 14:15:00,202.85,203.01,202.79,202.87,23194.0,180.9224,181.0651,180.8688,180.9402,23194.0
2020-08-06 14:20:00,202.87,203.02,202.86,202.89,7606.0,180.9402,181.074,180.9313,180.958,7606.0
2020-08-06 14:25:00,202.87,202.88,202.58,202.65,10892.0,180.9402,180.9491,180.6815,180.744,10892.0
2020-08-06 14:30:00,202.65,202.87,202.65,202.84,17459.0,180.744,180.9402,180.744,180.9134,17459.0
2020-08-06 14:35:00,202.84,202.96,202.82,202.94,17410.0,180.9134,181.0205,180.8956,181.0026,17410.0
2020-08-06 14:40:00,202.93,203.1,202.87,203.09,7582.0,180.9937,181.1453,180.9402,181.1364,7582.0
2020-08-06 14:45:00,203.07,203.12,202.86,202.98,12435.0,181.1186,181.1632,180.9313,181.0383,12435.0
2020-08-06 14:50:00,203.0,203.25,202.97,203.15,20151.0,181.0561,181.2791,181.0294,181.1899,20151.0
2020-08-06 14:55:00,203.13,203.24,203.09,203.12,14075.0,181.1721,181.2702,181.1364,181.1632,14075.0
2020-08-06 15:00:00,203.12,203.22,203.09,203.22,13559.0,181.1632,181.2524,181.1364,181.2524,13559.0
2020-08-06 15:05:00,203.22,203.35,203.21,203.32,23653.0,181.2524,181.3683,181.2434,181.3416,23653.0
2020-08-06 15:10:00,203.31,203.39,203.04,203.11,20015.0,181.3326,181.404,181.0918,181.1543,20015.0
2020-08-06 15:15:00,203.12,203.4,203.12,203.39,19475.0,181.1632,181.4129,181.1632,181.404,19475.0
2020-08-06 15:20:00,203.37,203.37,203.12,203.16,13404.0,181.3861,181.3861,181.1632,181.1988,13404.0
2020-08-06 15:25:00,203.13,203.24,203.04,203.21,24981.0,181.1721,181.2702,181.0918,181.2434,24981.0
2020-08-06 15:30:00,203.25,203.32,203.07,203.18,34679.0,181.2791,181.3416,181.1186,181.2167,34679.0
2020-08-06 15:35:00,203.18,203.36,203.11,203.36,35400.0,181.2167,181.3772,181.1543,181.3772,35400.0
2020-08-06 15:40:00,203.36,203.4,203.18,203.36,40399.0,181.3772,181.4129,181.2167,181.3772,40399.0
2020-08-06 15:45:00,203.37,203.48,203.28,203.43,40455.0,181.3861,181.4843,181.3059,181.4397,40455.0
2020-08-06 15:50:00,203.35,203.6,203.26,203.56,90939.0,181.3683,181.5913,181.288,181.5556,90939.0
2020-08-06 15:55:00,203.54,203.54,203.12,203.15,180159.0,181.5378,181.5378,181.1632,181.1899,180159.0
2020-08-07 09:30:00,203.36,204.06,203.28,203.76,85781.0,181.3772,182.0016,181.3059,181.734,85781.0
2020-08-07 09:35:00,203.74,203.9,203.5,203.56,40355.0,181.7162,181.8589,181.5021,181.5556,40355.0
2020-08-07 09:40:00,203.56,203.97,203.46,203.8,34415.0,181.5556,181.9213,181.4664,181.7697,34415.0
2020-08-07 09:45:00,203.83,204.03,203.75,203.88,42877.0,181.7964,181.9748,181.7251,181.841,42877.0
2020-08-07 09:50:00,203.88,204.04,203.73,203.95,57195.0,181.841,181.9837,181.7072,181.9034,57195.0
2020-08-07 09:55:00,203.96,204.05,203.54,203.78,49221.0,181.9124,181.9926,181.5378,181.7518,49221.0
2020-08-07 10:00:00,203.69,203.99,203.68,203.81,26305.0,181.6716,181.9391,181.6626,181.7786,26305.0
2020-08-07 10:05:00,203.85,204.0,203.77,204.0,24932.0,181.8143,181.948,181.7429,181.948,24932.0
2020-08-07 10:10:00,204.01,204.31,203.97,204.02,35009.0,181.957,182.2245,181.9213,181.9659,35009.0
2020-08-07 10:15:00,204.03,204.27,203.82,203.87,51580.0,181.9748,182.1889,181.7875,181.8321,51580.0
2020-08-07 10:20:00,203.88,204.05,203.78,203.96,20791.0,181.841,181.9926,181.7518,181.9124,20791.0
2020-08-07 10:25:00,203.9,204.15,203.87,204.11,16624.0,181.8589,182.0818,181.8321,182.0462,16624.0
2020-08-07 10:30:00,204.07,204.43,204.06,204.4,31216.0,182.0105,182.3316,182.0016,182.3048,31216.0
2020-08-07 10:35:00,204.39,204.64,204.35,204.52,22646.0,182.2959,182.5189,182.2602,182.4118,22646.0
2020-08-07 10:40:00,204.52,204.59,204.4,204.57,13664.0,182.4118,182.4743,182.3048,182.4564,13664.0
2020-08-07 10:45:00,204.59,204.66,204.41,204.49,19801.0,182.4743,182.5367,182.3137,182.3851,19801.0
2020-08-07 10:50:00,204.48,204.72,204.47,204.65,19709.0,182.3762,182.5902,182.3672,182.5278,19709.0
2020-08-07 10:55:00,204.69,204.69,204.4,204.46,53481.0,182.5635,182.5635,182.3048,182.3583,53481.0
2020-08-07 11:00:00,204.47,204.63,204.39,204.45,19322.0,182.3672,182.5099,182.2959,182.3494,19322.0
2020-08-07 11:05:00,204.46,204.52,204.26,204.4,23094.0,182.3583,182.4118,182.1799,182.3048,23094.0
2020-08-07 11:10:00,204.41,204.59,204.4,204.5,23041.0,182.3137,182.4743,182.3048,182.394,23041.0
2020-08-07 11:15:00,204.51,204.54,204.43,204.44,40986.0,182.4029,182.4297,182.3316,182.3405,40986.0
2020-08-07 11:20:00,204.44,204.47,204.27,204.38,17593.0,182.3405,182.3672,182.1889,182.287,17593.0
2020-08-07 11:25:00,204.35,204.39,204.14,204.15,13858.0,182.2602,182.2959,182.0729,182.0818,13858.0
2020-08-07 11:30:00,204.1,204.22,203.84,203.85,16800.0,182.0372,182.1443,181.8053,181.8143,16800.0
2020-08-07 11:35:00,203.86,204.0,203.82,203.99,11613.0,181.8232,181.948,181.7875,181.9391,11613.0
2020-08-07 11:40:00,204.01,204.3,204.0,204.17,21269.0,181.957,182.2156,181.948,182.0997,21269.0
2020-08-07 11:45:00,204.15,204.22,204.08,204.13,14989.0,182.0818,182.1443,182.0194,182.064,14989.0
2020-08-07 11:50:00,204.12,204.18,204.04,204.07,15210.0,182.0551,182.1086,181.9837,182.0105,15210.0
2020-08-07 11:55:00,204.1,204.16,204.03,204.07,20158.0,182.0372,182.0907,181.9748,182.0105,20158.0
2020-08-07 12:00:00,204.07,204.24,204.07,204.2,23558.0,182.0105,182.1621,182.0105,182.1264,23558.0
2020-08-07 12:05:00,204.2,204.25,204.02,204.02,12966.0,182.1264,182.171,181.9659,181.9659,12966.0
2020-08-07 12:10:00,204.05,204.19,204.05,204.14,17557.0,181.9926,182.1175,181.9926,182.0729,17557.0
2020-08-07 12:15:00,204.16,204.29,204.1,204.12,7596.0,182.0907,182.2067,182.0372,182.0551,7596.0
2020-08-07 12:20:00,204.13,204.49,204.11,204.33,17163.0,182.064,182.3851,182.0462,182.2424,17163.0
2020-08-07 12:25:00,204.3,204.58,204.3,204.53,10943.0,182.2156,182.4653,182.2156,182.4208,10943.0
2020-08-07 12:30:00,204.51,204.71,204.51,204.71,8539.0,182.4029,182.5813,182.4029,182.5813,8539.0
2020-08-07 12:35:00,204.7,204.82,204.67,204.72,11906.0,182.5724,182.6794,182.5456,182.5902,11906.0
2020-08-07 12:40:00,204.7,204.94,204.68,204.86,12140.0,182.5724,182.7864,182.5545,182.7151,12140.0
2020-08-07 12:45:00,204.85,204.99,204.85,204.89,13039.0,182.7062,182.831,182.7062,182.7418,13039.0
2020-08-07 12:50:00,204.91,205.01,204.76,204.9,45424.0,182.7597,182.8489,182.6259,182.7508,45424.0
2020-08-07 12:55:00,204.9,205.16,204.85,205.01,10112.0,182.7508,182.9827,182.7062,182.8489,10112.0
2020-08-07 13:00:00,205.03,205.09,204.93,204.97,10250.0,182.8667,182.9202,182.7775,182.8132,10250.0
2020-08-07 13:05:00,204.94,204.99,204.67,204.75,9543.0,182.7864,182.831,182.5456,182.617,9543.0
2020-08-07 13:10:00,204.75,204.85,204.58,204.81,15054.0,182.617,182.7062,182.4653,182.6705,15054.0
2020-08-07 13:15:00,204.83,204.85,204.48,204.61,17603.0,182.6883,182.7062,182.3762,182.4921,17603.0
2020-08-07 13:20:00,204.64,204.73,204.55,204.65,14705.0,182.5189,182.5991,182.4386,182.5278,14705.0
2020-08-07 13:25:00,204.69,204.97,204.65,204.9,11040.0,182.5635,182.8132,182.5278,182.7508,11040.0
2020-08-07 13:30:00,204.88,205.06,204.82,204.95,9022.0,182.7329,182.8935,182.6794,182.7954,9022.0
2020-08-07 13:35:00,204.95,205.08,204.91,204.98,6527.0,182.7954,182.9113,182.7597,182.8221,6527.0
2020-08-07 13:40:00,204.95,205.1,204.91,204.99,8051.0,182.7954,182.9291,182.7597,182.831,8051.0
2020-08-07 13:45:00,205.02,205.06,204.71,204.71,11550.0,182.8578,182.8935,182.5813,182.5813,11550.0
2020-08-07 13:50:00,204.68,204.75,204.44,204.49,18976.0,182.5545,182.617,182.3405,182.3851,18976.0
2020-08-07 13:55:00,204.51,204.54,204.11,204.16,12638.0,182.4029,182.4297,182.0462,182.0907,12638.0
2020-08-07 14:00:00,204.17,204.33,204.14,204.33,11361.0,182.0997,182.2424,182.0729,182.2424,11361.0
2020-08-07 14:05:00,204.33,204.36,204.19,204.27,34372.0,182.2424,182.2691,182.1175,182.1889,34372.0
2020-08-07 14:10:00,204.32,204.37,204.14,204.28,14659.0,182.2335,182.278,182.0729,182.1978,14659.0
2020-08-07 14:15:00,204.27,204.28,203.94,203.98,10688.0,182.1889,182.1978,181.8945,181.9302,10688.0
2020-08-07 14:20:00,203.98,204.02,203.7,203.8,15148.0,181.9302,181.9659,181.6805,181.7697,15148.0
2020-08-07 14:25:00,203.77,203.98,203.72,203.82,10269.0,181.7429,181.9302,181.6983,181.7875,10269.0
2020-08-07 14:30:00,203.79,204.1,203.7,204.1,10673.0,181.7607,182.0372,181.6805,182.0372,10673.0
2020-08-07 14:35:00,204.05,204.2,203.95,203.98,8259.0,181.9926,182.1264,181.9034,181.9302,8259.0
2020-08-07 14:40:00,203.97,204.23,203.95,204.23,9469.0,181.9213,182.1532,181.9034,182.1532,9469.0
2020-08-07 14:45:00,204.17,204.33,204.02,204.14,7553.0,182.0997,182.2424,181.9659,182.0729,7553.0
2020-08-07 14:50:00,204.14,204.26,203.97,204.11,9475.0,182.0729,182.1799,181.9213,182.0462,9475.0
2020-08-07 14:55:00,204.06,204.18,203.93,203.99,11607.0,182.0016,182.1086,181.8856,181.9391,11607.0
2020-08-07 15:00:00,203.96,204.14,203.86,204.11,10086.0,181.9124,182.0729,181.8232,182.0462,10086.0
2020-08-07 15:05:00,204.08,204.15,203.95,204.15,11311.0,182.0194,182.0818,181.9034,182.0818,11311.0
2020-08-07 15:10:00,204.1,204.11,203.59,203.72,27529.0,182.0372,182.0462,181.5824,181.6983,27529.0
2020-08-07 15:15:00,203.82,204.03,203.79,204.03,13777.0,181.7875,181.9748,181.7607,181.9748,13777.0
2020-08-07 15:20:00,204.03,204.38,203.98,204.24,8931.0,181.9748,182.287,181.9302,182.1621,8931.0
2020-08-07 15:25:00,204.28,204.38,204.07,204.07,11182.0,182.1978,182.287,182.0105,182.0105,11182.0
2020-08-07 15:30:00,204.07,204.4,203.98,204.27,22879.0,182.0105,182.3048,181.9302,182.1889,22879.0
2020-08-07 15:35:00,204.28,204.4,204.09,204.31,19326.0,182.1978,182.3048,182.0283,182.2245,19326.0
2020-08-07 15:40:00,204.28,204.75,204.26,204.75,22149.0,182.1978,182.617,182.1799,182.617,22149.0
2020-08-07 15:45:00,204.77,204.96,204.65,204.88,34583.0,182.6348,182.8043,182.5278,182.7329,34583.0
2020-08-07 15:50:00,204.91,204.91,204.48,204.57,59632.0,182.7597,182.7597,182.3762,182.4564,59632.0
2020-08-07 15:55:00,204.57,204.75,204.46,204.62,113573.0,182.4564,182.617,182.3583,182.501,113573.0
2020-08-10 09:30:00,204.35,205.16,204.32,204.7,101078.0,182.2602,182.9827,182.2335,182.5724,101078.0
2020-08-10 09:35:00,204.6,204.62,203.85,204.32,63102.0,182.4832,182.501,181.8143,182.2335,63102.0
2020-08-10 09:40:00,204.42,204.5,204.04,204.5,20185.0,182.3226,182.394,181.9837,182.394,20185.0
2020-08-10 09:45:00,204.39,204.66,204.36,204.6,10993.0,182.2959,182.5367,182.2691,182.4832,10993.0
2020-08-10 09:50:00,204.58,204.6,203.85,203.92,22166.0,182.4653,182.4832,181.8143,181.8767,22166.0
2020-08-10 09:55:00,203.94,203.94,203.59,203.71,36634.0,181.8945,181.8945,181.5824,181.6894,36634.0
2020-08-10 10:00:00,203.72,203.72,202.92,202.92,38231.0,181.6983,181.6983,180.9848,180.9848,38231.0
2020-08-10 10:05:00,202.97,203.27,202.67,202.85,46390.0,181.0294,181.297,180.7618,180.9224,46390.0
2020-08-10 10:10:00,202.87,203.2,202.84,202.97,20666.0,180.9402,181.2345,180.9134,181.0294,20666.0
2020-08-10 10:15:00,203.0,203.04,202.53,202.82,24251.0,181.0561,181.0918,180.6369,180.8956,24251.0
2020-08-10 10:20:00,202.86,203.08,202.6,203.05,16281.0,180.9313,181.1275,180.6994,181.1007,16281.0
2020-08-10 10:25:00,203.03,203.35,203.03,203.25,14377.0,181.0829,181.3683,181.0829,181.2791,14377.0
2020-08-10 10:30:00,203.21,203.45,203.18,203.43,9907.0,181.2434,181.4575,181.2167,181.4397,9907.0
2020-08-10 10:35:00,203.5,203.64,203.31,203.64,12534.0,181.5021,181.627,181.3326,181.627,12534.0
2020-08-10 10:40:00,203.62,203.75,203.5,203.72,15728.0,181.6091,181.7251,181.5021,181.6983,15728.0
2020-08-10 10:45:00,203.74,203.78,203.51,203.65,20803.0,181.7162,181.7518,181.511,181.6359,20803.0
2020-08-10 10:50:00,203.57,203.81,203.53,203.8,16643.0,181.5645,181.7786,181.5289,181.7697,16643.0
2020-08-10 10:55:00,203.75,203.85,203.25,203.35,16518.0,181.7251,181.8143,181.2791,181.3683,16518.0
2020-08-10 11:00:00,203.36,203.4,203.14,203.31,12054.0,181.3772,181.4129,181.181,181.3326,12054.0
2020-08-10 11:05:00,203.35,203.7,203.31,203.62,12940.0,181.3683,181.6805,181.3326,181.6091,12940.0
2020-08-10 11:10:00,203.54,203.93,203.54,203.91,12813.0,181.5378,181.8856,181.5378,181.8678,12813.0
2020-08-10 11:15:00,203.95,204.0,203.73,203.92,7879.0,181.9034,181.948,181.7072,181.8767,7879.0
2020-08-10 11:20:00,203.98,204.14,203.78,204.09,9172.0,181.9302,182.0729,181.7518,182.0283,9172.0
2020-08-10 11:25:00,204.12,204.2,204.07,204.14,10509.0,182.0551,182.1264,182.0105,182.0729,10509.0
2020-08-10 11:30:00,204.1,204.16,203.75,203.76,8909.0,182.0372,182.0907,181.7251,181.734,8909.0
2020-08-10 11:35:00,203.82,203.82,203.39,203.64,8434.0,181.7875,181.7875,181.404,181.627,8434.0
2020-08-10 11:40:00,203.7,203.99,203.69,203.93,9684.0,181.6805,181.9391,181.6716,181.8856,9684.0
2020-08-10 11:45:00,203.92,204.08,203.8,203.95,9164.0,181.8767,182.0194,181.7697,181.9034,9164.0
2020-08-10 11:50:00,203.89,204.03,203.86,203.91,6506.0,181.8499,181.9748,181.8232,181.8678,6506.0
2020-08-10 11:55:00,203.9,204.32,203.88,204.27,11025.0,181.8589,182.2335,181.841,182.1889,11025.0
2020-08-10 12:00:00,204.28,204.28,203.98,204.01,9923.0,182.1978,182.1978,181.9302,181.957,9923.0
2020-08-10 12:05:00,204.0,204.17,203.94,203.98,10103.0,181.948,182.0997,181.8945,181.9302,10103.0
2020-08-10 12:10:00,203.97,204.05,203.87,203.88,7343.0,181.9213,181.9926,181.8321,181.841,7343.0
2020-08-10 12:15:00,203.91,203.92,203.74,203.74,9281.0,181.8678,181.8767,181.7162,181.7162,9281.0
2020-08-10 12:20:00,203.68,203.9,203.68,203.83,6928.0,181.6626,181.8589,181.6626,181.7964,6928.0
2020-08-10 12:25:00,203.79,204.07,203.78,203.93,9518.0,181.7607,182.0105,181.7518,181.8856,9518.0
2020-08-10 12:30:00,203.88,203.88,203.63,203.76,7644.0,181.841,181.841,181.618,181.734,7644.0
2020-08-10 12:35:00,203.79,203.87,203.68,203.72,6798.0,181.7607,181.8321,181.6626,181.6983,6798.0
2020-08-10 12:40:00,203.67,203.8,203.59,203.62,8973.0,181.6537,181.7697,181.5824,181.6091,8973.0
2020-08-10 12:45:00,203.65,203.76,203.42,203.42,10181.0,181.6359,181.734,181.4307,181.4307,10181.0
2020-08-10 12:50:00,203.42,203.5,203.3,203.39,2774.0,181.4307,181.5021,181.3237,181.404,2774.0
2020-08-10 12:55:00,203.37,203.46,203.17,203.24,7233.0,181.3861,181.4664,181.2078,181.2702,7233.0
2020-08-10 13:00:00,203.24,203.38,203.17,203.36,9977.0,181.2702,181.3951,181.2078,181.3772,9977.0
2020-08-10 13:05:00,203.36,203.38,203.25,203.38,7743.0,181.3772,181.3951,181.2791,181.3951,7743.0
2020-08-10 13:10:00,203.32,203.37,203.15,203.34,11624.0,181.3416,181.3861,181.1899,181.3594,11624.0
2020-08-10 13:15:00,203.34,203.52,203.29,203.5,7546.0,181.3594,181.5199,181.3148,181.5021,7546.0
2020-08-10 13:20:00,203.5,203.66,203.47,203.61,10339.0,181.5021,181.6448,181.4753,181.6002,10339.0
2020-08-10 13:25:00,203.58,203.7,203.56,203.67,7250.0,181.5734,181.6805,181.5556,181.6537,7250.0
2020-08-10 13:30:00,203.69,203.93,203.64,203.93,8594.0,181.6716,181.8856,181.627,181.8856,8594.0
2020-08-10 13:35:00,203.92,203.97,203.83,203.89,7200.0,181.8767,181.9213,181.7964,181.8499,7200.0
2020-08-10 13:40:00,203.91,203.95,203.85,203.9,8469.0,181.8678,181.9034,181.8143,181.8589,8469.0
2020-08-10 13:45:00,203.88,203.88,203.72,203.76,7934.0,181.841,181.841,181.6983,181.734,7934.0
2020-08-10 13:50:00,203.78,203.87,203.68,203.79,6514.0,181.7518,181.8321,181.6626,181.7607,6514.0
2020-08-10 13:55:00,203.81,203.88,203.67,203.84,7878.0,181.7786,181.841,181.6537,181.8053,7878.0
2020-08-10 14:00:00,203.85,204.15,203.83,204.12,12115.0,181.8143,182.0818,181.7964,182.0551,12115.0
2020-08-10 14:05:00,204.11,204.22,204.06,204.09,14399.0,182.0462,182.1443,182.0016,182.0283,14399.0
2020-08-10 14:10:00,204.12,204.16,204.05,204.08,5519.0,182.0551,182.0907,181.9926,182.0194,5519.0
2020-08-10 14:15:00,204.08,204.35,204.04,204.33,10791.0,182.0194,182.2602,181.9837,182.2424,10791.0
2020-08-10 14:20:00,204.3,204.41,204.23,204.39,11481.0,182.2156,182.3137,182.1532,182.2959,11481.0
2020-08-10 14:25:00,204.31,204.43,204.11,204.42,15225.0,182.2245,182.3316,182.0462,182.3226,15225.0
2020-08-10 14:30:00,204.41,204.43,204.23,204.4,5241.0,182.3137,182.3316,182.1532,182.3048,5241.0
2020-08-10 14:35:00,204.37,204.5,204.32,204.48,13708.0,182.278,182.394,182.2335,182.3762,13708.0
2020-08-10 14:40:00,204.51,204.61,204.4,204.61,11581.0,182.4029,182.4921,182.3048,182.4921,11581.0
2020-08-10 14:45:00,204.61,204.77,204.57,204.77,15375.0,182.4921,182.6348,182.4564,182.6348,15375.0
2020-08-10 14:50:00,204.77,205.0,204.72,204.82,28283.0,182.6348,182.8399,182.5902,182.6794,28283.0
2020-08-10 14:55:00,204.86,204.86,204.58,204.61,12004.0,182.7151,182.7151,182.4653,182.4921,12004.0
2020-08-10 15:00:00,204.59,204.6,204.41,204.58,9954.0,182.4743,182.4832,182.3137,182.4653,9954.0
2020-08-10 15:05:00,204.63,204.65,204.47,204.55,17949.0,182.5099,182.5278,182.3672,182.4386,17949.0
2020-08-10 15:10:00,204.57,204.65,204.49,204.61,11864.0,182.4564,182.5278,182.3851,182.4921,11864.0
2020-08-10 15:15:00,204.57,204.58,204.33,204.45,10937.0,182.4564,182.4653,182.2424,182.3494,10937.0
2020-08-10 15:20:00,204.45,204.68,204.43,204.59,15589.0,182.3494,182.5545,182.3316,182.4743,15589.0
2020-08-10 15:25:00,204.64,204.64,204.41,204.44,10733.0,182.5189,182.5189,182.3137,182.3405,10733.0
2020-08-10 15:30:00,204.42,204.59,204.38,204.55,18759.0,182.3226,182.4743,182.287,182.4386,18759.0
2020-08-10 15:35:00,204.53,204.6,204.33,204.35,31305.0,182.4208,182.4832,182.2424,182.2602,31305.0
2020-08-10 15:40:00,204.36,204.4,204.22,204.24,28238.0,182.2691,182.3048,182.1443,182.1621,28238.0
2020-08-10 15:45:00,204.24,204.38,204.14,204.18,23671.0,182.1621,182.287,182.0729,182.1086,23671.0
2020-08-10 15:50:00,204.22,204.37,204.14,204.31,43445.0,182.1443,182.278,182.0729,182.2245,43445.0
2020-08-10 15:55:00,204.3,204.4,204.07,204.12,116911.0,182.2156,182.3048,182.0105,182.0551,116911.0
2020-08-11 09:30:00,205.0,205.36,204.39,204.9,138595.0,182.8399,183.161,182.2959,182.7508,138595.0
2020-08-11 09:35:00,204.84,205.36,204.81,205.33,34447.0,182.6972,183.161,182.6705,183.1343,34447.0
2020-08-11 09:40:00,205.34,206.08,205.12,206.03,37003.0,183.1432,183.8032,182.947,183.7586,37003.0
2020-08-11 09:45:00,206.1,206.77,205.96,206.24,40495.0,183.821,184.4186,183.6962,183.9459,40495.0
2020-08-11 09:50:00,206.28,206.38,205.6,205.82,20949.0,183.9816,184.0708,183.3751,183.5713,20949.0
2020-08-11 09:55:00,205.83,205.87,205.26,205.46,55285.0,183.5802,183.6159,183.0718,183.2502,55285.0
2020-08-11 10:00:00,205.46,205.46,204.85,204.92,34255.0,183.2502,183.2502,182.7062,182.7686,34255.0
2020-08-11 10:05:00,204.86,204.9,204.46,204.5,22248.0,182.7151,182.7508,182.3583,182.394,22248.0
2020-08-11 10:10:00,204.56,204.68,204.33,204.43,18637.0,182.4475,182.5545,182.2424,182.3316,18637.0
2020-08-11 10:15:00,204.37,205.14,204.25,205.1,21822.0,182.278,182.9648,182.171,182.9291,21822.0
2020-08-11 10:20:00,205.13,205.36,204.8,204.83,17679.0,182.9559,183.161,182.6616,182.6883,17679.0
2020-08-11 10:25:00,204.89,205.31,204.84,205.24,22053.0,182.7418,183.1164,182.6972,183.054,22053.0
2020-08-11 10:30:00,205.29,205.29,204.98,205.13,17559.0,183.0986,183.0986,182.8221,182.9559,17559.0
2020-08-11 10:35:00,205.06,205.66,205.06,205.4,17933.0,182.8935,183.4286,182.8935,183.1967,17933.0
2020-08-11 10:40:00,205.43,205.55,205.37,205.41,9025.0,183.2235,183.3305,183.17,183.2056,9025.0
2020-08-11 10:45:00,205.41,205.42,205.16,205.24,14016.0,183.2056,183.2145,182.9827,183.054,14016.0
2020-08-11 10:50:00,205.28,205.37,205.22,205.35,14591.0,183.0897,183.17,183.0362,183.1521,14591.0
2020-08-11 10:55:00,205.32,205.41,205.21,205.38,14183.0,183.1254,183.2056,183.0272,183.1789,14183.0
2020-08-11 11:00:00,205.42,205.77,205.41,205.53,13582.0,183.2145,183.5267,183.2056,183.3127,13582.0
2020-08-11 11:05:00,205.53,205.59,205.39,205.39,14121.0,183.3127,183.3662,183.1878,183.1878,14121.0
2020-08-11 11:10:00,205.3,205.44,205.02,205.04,9249.0,183.1075,183.2324,182.8578,182.8756,9249.0
2020-08-11 11:15:00,205.0,205.44,204.91,205.44,8679.0,182.8399,183.2324,182.7597,183.2324,8679.0
2020-08-11 11:20:00,205.45,205.57,205.38,205.49,13917.0,183.2413,183.3483,183.1789,183.277,13917.0
2020-08-11 11:25:00,205.51,205.61,205.33,205.57,16441.0,183.2948,183.384,183.1343,183.3483,16441.0
2020-08-11 11:30:00,205.58,205.63,205.44,205.55,14998.0,183.3573,183.4018,183.2324,183.3305,14998.0
2020-08-11 11:35:00,205.58,205.58,205.43,205.49,9416.0,183.3573,183.3573,183.2235,183.277,9416.0
2020-08-11 11:40:00,205.52,205.57,205.47,205.49,14330.0,183.3037,183.3483,183.2591,183.277,14330.0
2020-08-11 11:45:00,205.48,205.64,205.45,205.55,10775.0,183.2681,183.4108,183.2413,183.3305,10775.0
2020-08-11 11:50:00,205.59,205.78,205.59,205.76,5776.0,183.3662,183.5356,183.3662,183.5178,5776.0
2020-08-11 11:55:00,205.78,205.87,205.7,205.83,7290.0,183.5356,183.6159,183.4643,183.5802,7290.0
2020-08-11 12:00:00,205.86,206.22,205.84,206.17,18218.0,183.607,183.9281,183.5891,183.8835,18218.0
2020-08-11 12:05:00,206.15,206.36,206.07,206.13,11182.0,183.8656,184.0529,183.7943,183.8478,11182.0
2020-08-11 12:10:00,206.14,206.19,205.96,206.01,6479.0,183.8567,183.9013,183.6962,183.7408,6479.0
2020-08-11 12:15:00,206.03,206.4,206.0,206.34,13962.0,183.7586,184.0886,183.7318,184.0351,13962.0
2020-08-11 12:20:00,206.37,206.37,206.19,206.23,20939.0,184.0619,184.0619,183.9013,183.937,20939.0
2020-08-11 12:25:00,206.22,206.36,206.21,206.31,11943.0,183.9281,184.0529,183.9191,184.0083,11943.0
2020-08-11 12:30:00,206.34,206.35,206.08,206.08,7800.0,184.0351,184.044,183.8032,183.8032,7800.0
2020-08-11 12:35:00,206.1,206.1,205.97,206.09,4364.0,183.821,183.821,183.7051,183.8121,4364.0
2020-08-11 12:40:00,206.09,206.17,206.01,206.02,7523.0,183.8121,183.8835,183.7408,183.7497,7523.0
2020-08-11 12:45:00,206.02,206.33,205.93,206.27,9087.0,183.7497,184.0262,183.6694,183.9727,9087.0
2020-08-11 12:50:00,206.27,206.63,206.15,206.56,33097.0,183.9727,184.2937,183.8656,184.2313,33097.0
2020-08-11 12:55:00,206.57,206.71,206.35,206.71,7760.0,184.2402,184.3651,184.044,184.3651,7760.0
2020-08-11 13:00:00,206.74,206.74,206.44,206.44,15672.0,184.3919,184.3919,184.1243,184.1243,15672.0
2020-08-11 13:05:00,206.41,206.51,206.13,206.46,10055.0,184.0975,184.1867,183.8478,184.1421,10055.0
2020-08-11 13:10:00,206.43,206.55,206.41,206.45,7628.0,184.1154,184.2224,184.0975,184.1332,7628.0
2020-08-11 13:15:00,206.45,206.78,206.4,206.78,10979.0,184.1332,184.4275,184.0886,184.4275,10979.0
2020-08-11 13:20:00,206.78,206.88,206.64,206.84,10129.0,184.4275,184.5167,184.3027,184.481,10129.0
2020-08-11 13:25:00,206.82,206.91,206.75,206.76,9906.0,184.4632,184.5435,184.4008,184.4097,9906.0
2020-08-11 13:30:00,206.72,206.79,206.62,206.76,9900.0,184.374,184.4365,184.2848,184.4097,9900.0
2020-08-11 13:35:00,206.75,207.15,206.69,207.06,15617.0,184.4008,184.7575,184.3473,184.6773,15617.0
2020-08-11 13:40:00,207.06,207.15,206.96,207.13,17077.0,184.6773,184.7575,184.5881,184.7397,17077.0
2020-08-11 13:45:00,207.15,207.15,206.87,206.88,11776.0,184.7575,184.7575,184.5078,184.5167,11776.0
2020-08-11 13:50:00,206.85,207.02,206.8,207.0,7377.0,184.49,184.6416,184.4454,184.6238,7377.0
2020-08-11 13:55:00,207.0,207.11,206.95,207.11,11341.0,184.6238,184.7219,184.5792,184.7219,11341.0
2020-08-11 14:00:00,207.12,207.12,207.04,207.09,10209.0,184.7308,184.7308,184.6594,184.704,10209.0
2020-08-11 14:05:00,207.1,207.28,207.1,207.28,12146.0,184.7129,184.8735,184.7129,184.8735,12146.0
2020-08-11 14:10:00,207.34,207.42,207.21,207.23,12888.0,184.927,184.9984,184.8111,184.8289,12888.0
2020-08-11 14:15:00,207.23,207.35,207.1,207.33,13360.0,184.8289,184.9359,184.7129,184.9181,13360.0
2020-08-11 14:20:00,207.32,207.37,206.96,206.96,20154.0,184.9092,184.9538,184.5881,184.5881,20154.0
2020-08-11 14:25:00,206.97,207.0,206.59,206.59,13745.0,184.597,184.6238,184.2581,184.2581,13745.0
2020-08-11 14:30:00,206.65,206.76,206.52,206.7,8039.0,184.3116,184.4097,184.1956,184.3562,8039.0
2020-08-11 14:35:00,206.67,206.81,206.41,206.75,9324.0,184.3294,184.4543,184.0975,184.4008,9324.0
2020-08-11 14:40:00,206.75,206.91,206.64,206.7,17225.0,184.4008,184.5435,184.3027,184.3562,17225.0
2020-08-11 14:45:00,206.67,206.67,206.3,206.3,12254.0,184.3294,184.3294,183.9994,183.9994,12254.0
2020-08-11 14:50:00,206.31,206.56,206.19,206.56,8956.0,184.0083,184.2313,183.9013,184.2313,8956.0
2020-08-11 14:55:00,206.55,206.62,206.37,206.5,7966.0,184.2224,184.2848,184.0619,184.1778,7966.0
2020-08-11 15:00:00,206.45,206.46,206.07,206.13,11502.0,184.1332,184.1421,183.7943,183.8478,11502.0
2020-08-11 15:05:00,206.08,206.43,206.08,206.27,13375.0,183.8032,184.1154,183.8032,183.9727,13375.0
2020-08-11 15:10:00,206.23,206.5,206.03,206.08,23203.0,183.937,184.1778,183.7586,183.8032,23203.0
2020-08-11 15:15:00,206.01,206.07,204.89,205.12,37428.0,183.7408,183.7943,182.7418,182.947,37428.0
2020-08-11 15:20:00,205.04,205.24,204.76,204.83,32542.0,182.8756,183.054,182.6259,182.6883,32542.0
2020-08-11 15:25:00,204.85,205.38,204.85,205.34,19403.0,182.7062,183.1789,182.7062,183.1432,19403.0
2020-08-11 15:30:00,205.34,205.37,204.74,204.81,22393.0,183.1432,183.17,182.6081,182.6705,22393.0
2020-08-11 15:35:00,204.86,205.41,204.86,205.37,24220.0,182.7151,183.2056,182.7151,183.17,24220.0
2020-08-11 15:40:00,205.4,205.55,205.13,205.38,28285.0,183.1967,183.3305,182.9559,183.1789,28285.0
2020-08-11 15:45:00,205.34,205.43,204.95,205.03,26543.0,183.1432,183.2235,182.7954,182.8667,26543.0
2020-08-11 15:50:00,205.08,205.11,204.52,204.74,65463.0,182.9113,182.9381,182.4118,182.6081,65463.0
2020-08-11 15:55:00,204.76,205.12,204.67,205.06,95716.0,182.6259,182.947,182.5456,182.8935,95716.0
2020-08-12 09:30:00,206.86,206.89,205.51,205.93,70603.0,184.4989,184.5256,183.2948,183.6694,70603.0
2020-08-12 09:35:00,205.97,206.69,205.38,206.4,27990.0,183.7051,184.3473,183.1789,184.0886,27990.0
2020-08-12 09:40:00,206.31,206.38,205.81,206.15,17215.0,184.0083,184.0708,183.5624,183.8656,17215.0
2020-08-12 09:45:00,206.22,206.23,205.54,205.94,11216.0,183.9281,183.937,183.3216,183.6783,11216.0
2020-08-12 09:50:00,205.82,206.04,205.79,205.8,11398.0,183.5713,183.7675,183.5445,183.5535,11398.0
2020-08-12 09:55:00,205.72,206.38,205.7,206.34,17507.0,183.4821,184.0708,183.4643,184.0351,17507.0
2020-08-12 10:00:00,206.26,206.26,205.7,205.88,17132.0,183.9637,183.9637,183.4643,183.6248,17132.0
2020-08-12 10:05:00,205.87,206.0,205.53,205.97,18123.0,183.6159,183.7318,183.3127,183.7051,18123.0
2020-08-12 10:10:00,206.0,206.05,205.74,205.88,7394.0,183.7318,183.7764,183.5,183.6248,7394.0
2020-08-12 10:15:00,205.9,205.99,205.7,205.87,8131.0,183.6427,183.7229,183.4643,183.6159,8131.0
2020-08-12 10:20:00,205.85,206.42,205.84,206.36,17018.0,183.5981,184.1064,183.5891,184.0529,17018.0
2020-08-12 10:25:00,206.38,206.4,206.11,206.28,14229.0,184.0708,184.0886,183.83,183.9816,14229.0
2020-08-12 10:30:00,206.35,206.64,206.32,206.53,12724.0,184.044,184.3027,184.0173,184.2046,12724.0
2020-08-12 10:35:00,206.61,206.71,206.36,206.53,10376.0,184.2759,184.3651,184.0529,184.2046,10376.0
2020-08-12 10:40:00,206.55,206.69,206.31,206.47,11066.0,184.2224,184.3473,184.0083,184.151,11066.0
2020-08-12 10:45:00,206.59,206.59,206.06,206.13,6780.0,184.2581,184.2581,183.7854,183.8478,6780.0
2020-08-12 10:50:00,206.21,206.34,206.06,206.34,11883.0,183.9191,184.0351,183.7854,184.0351,11883.0
2020-08-12 10:55:00,206.33,206.55,206.18,206.21,11909.0,184.0262,184.2224,183.8924,183.9191,11909.0
2020-08-12 11:00:00,206.18,206.67,206.15,206.61,19409.0,183.8924,184.3294,183.8656,184.2759,19409.0
2020-08-12 11:05:00,206.63,206.65,206.36,206.4,11807.0,184.2937,184.3116,184.0529,184.0886,11807.0
2020-08-12 11:10:00,206.4,206.54,206.29,206.37,22544.0,184.0886,184.2135,183.9905,184.0619,22544.0
2020-08-12 11:15:00,206.41,206.58,206.35,206.57,6663.0,184.0975,184.2492,184.044,184.2402,6663.0
2020-08-12 11:20:00,206.56,206.59,206.23,206.23,8662.0,184.2313,184.2581,183.937,183.937,8662.0
2020-08-12 11:25:00,206.23,206.45,206.14,206.44,10748.0,183.937,184.1332,183.8567,184.1243,10748.0
2020-08-12 11:30:00,206.43,206.55,206.3,206.33,8907.0,184.1154,184.2224,183.9994,184.0262,8907.0
2020-08-12 11:35:00,206.33,206.38,206.23,206.3,8494.0,184.0262,184.0708,183.937,183.9994,8494.0
2020-08-12 11:40:00,206.3,206.31,205.96,205.97,4980.0,183.9994,184.0083,183.6962,183.7051,4980.0
2020-08-12 11:45:00,205.96,206.04,205.88,205.91,4042.0,183.6962,183.7675,183.6248,183.6516,4042.0
2020-08-12 11:50:00,205.93,205.99,205.6,205.6,17003.0,183.6694,183.7229,183.3751,183.3751,17003.0
2020-08-12 11:55:00,205.61,205.68,205.42,205.53,36876.0,183.384,183.4464,183.2145,183.3127,36876.0
2020-08-12 12:00:00,205.53,205.68,205.45,205.68,19304.0,183.3127,183.4464,183.2413,183.4464,19304.0
2020-08-12 12:05:00,205.69,205.75,205.6,205.66,20372.0,183.4554,183.5089,183.3751,183.4286,20372.0
2020-08-12 12:10:00,205.67,205.78,205.63,205.72,14043.0,183.4375,183.5356,183.4018,183.4821,14043.0
2020-08-12 12:15:00,205.73,205.89,205.72,205.85,9870.0,183.491,183.6337,183.4821,183.5981,9870.0
2020-08-12 12:20:00,205.87,205.97,205.77,205.95,8098.0,183.6159,183.7051,183.5267,183.6873,8098.0
2020-08-12 12:25:00,205.94,205.96,205.82,205.82,7186.0,183.6783,183.6962,183.5713,183.5713,7186.0
2020-08-12 12:30:00,205.82,205.82,205.64,205.68,14456.0,183.5713,183.5713,183.4108,183.4464,14456.0
2020-08-12 12:35:00,205.68,205.93,205.67,205.93,13198.0,183.4464,183.6694,183.4375,183.6694,13198.0
2020-08-12 12:40:00,205.97,206.15,205.9,206.11,17797.0,183.7051,183.8656,183.6427,183.83,17797.0
2020-08-12 12:45:00,206.14,206.24,206.09,206.22,11568.0,183.8567,183.9459,183.8121,183.9281,11568.0
2020-08-12 12:50:00,206.16,206.37,206.07,206.33,11862.0,183.8746,184.0619,183.7943,184.0262,11862.0
2020-08-12 12:55:00,206.33,206.36,206.2,206.32,10880.0,184.0262,184.0529,183.9102,184.0173,10880.0
2020-08-12 13:00:00,206.31,206.39,206.31,206.38,12430.0,184.0083,184.0797,184.0083,184.0708,12430.0
2020-08-12 13:05:00,206.36,206.42,206.02,206.02,29009.0,184.0529,184.1064,183.7497,183.7497,29009.0
2020-08-12 13:10:00,206.01,206.01,205.74,205.99,9999.0,183.7408,183.7408,183.5,183.7229,9999.0
2020-08-12 13:15:00,205.92,206.15,205.92,206.13,11969.0,183.6605,183.8656,183.6605,183.8478,11969.0
2020-08-12 13:20:00,206.15,206.3,206.14,206.19,14060.0,183.8656,183.9994,183.8567,183.9013,14060.0
2020-08-12 13:25:00,206.17,206.25,205.93,206.14,15121.0,183.8835,183.9548,183.6694,183.8567,15121.0
2020-08-12 13:30:00,206.11,206.39,206.09,206.33,15605.0,183.83,184.0797,183.8121,184.0262,15605.0
2020-08-12 13:35:00,206.32,206.8,206.3,206.73,22136.0,184.0173,184.4454,183.9994,184.3829,22136.0
2020-08-12 13:40:00,206.71,206.88,206.67,206.74,29110.0,184.3651,184.5167,184.3294,184.3919,29110.0
2020-08-12 13:45:00,206.73,207.08,206.72,206.97,15783.0,184.3829,184.6951,184.374,184.597,15783.0
2020-08-12 13:50:00,206.99,207.06,206.91,207.0,8891.0,184.6148,184.6773,184.5435,184.6238,8891.0
2020-08-12 13:55:00,207.0,207.06,206.97,207.06,9642.0,184.6238,184.6773,184.597,184.6773,9642.0
2020-08-12 14:00:00,207.03,207.17,206.9,206.9,14709.0,184.6505,184.7754,184.5346,184.5346,14709.0
2020-08-12 14:05:00,206.9,207.0,206.66,206.94,22538.0,184.5346,184.6238,184.3205,184.5702,22538.0
2020-08-12 14:10:00,206.96,207.13,206.88,207.08,15072.0,184.5881,184.7397,184.5167,184.6951,15072.0
2020-08-12 14:15:00,207.07,207.25,207.07,207.22,14025.0,184.6862,184.8467,184.6862,184.82,14025.0
2020-08-12 14:20:00,207.27,207.3,207.21,207.28,8509.0,184.8646,184.8913,184.8111,184.8735,8509.0
2020-08-12 14:25:00,207.25,207.36,207.21,207.36,10165.0,184.8467,184.9448,184.8111,184.9448,10165.0
2020-08-12 14:30:00,207.4,207.4,206.97,207.04,15094.0,184.9805,184.9805,184.597,184.6594,15094.0
2020-08-12 14:35:00,207.03,207.24,207.03,207.13,6879.0,184.6505,184.8378,184.6505,184.7397,6879.0
2020-08-12 14:40:00,207.13,207.23,207.06,207.08,6694.0,184.7397,184.8289,184.6773,184.6951,6694.0
2020-08-12 14:45:00,207.1,207.26,207.05,207.2,9593.0,184.7129,184.8556,184.6683,184.8021,9593.0
2020-08-12 14:50:00,207.19,207.19,206.99,207.08,9067.0,184.7932,184.7932,184.6148,184.6951,9067.0
2020-08-12 14:55:00,207.03,207.15,206.99,206.99,9062.0,184.6505,184.7575,184.6148,184.6148,9062.0
2020-08-12 15:00:00,206.97,207.02,206.84,206.86,9361.0,184.597,184.6416,184.481,184.4989,9361.0
2020-08-12 15:05:00,206.89,207.05,206.89,207.04,12024.0,184.5256,184.6683,184.5256,184.6594,12024.0
2020-08-12 15:10:00,207.03,207.17,207.01,207.08,16229.0,184.6505,184.7754,184.6327,184.6951,16229.0
2020-08-12 15:15:00,207.09,207.29,207.08,207.2,12492.0,184.704,184.8824,184.6951,184.8021,12492.0
2020-08-12 15:20:00,207.22,207.23,206.98,207.08,12346.0,184.82,184.8289,184.6059,184.6951,12346.0
2020-08-12 15:25:00,207.08,207.13,207.03,207.07,11644.0,184.6951,184.7397,184.6505,184.6862,11644.0
2020-08-12 15:30:00,207.06,207.08,206.57,206.68,16944.0,184.6773,184.6951,184.2402,184.3383,16944.0
2020-08-12 15:35:00,206.66,206.7,206.51,206.7,19333.0,184.3205,184.3562,184.1867,184.3562,19333.0
2020-08-12 15:40:00,206.67,206.89,206.59,206.75,23680.0,184.3294,184.5256,184.2581,184.4008,23680.0
2020-08-12 15:45:00,206.75,206.76,206.38,206.46,21847.0,184.4008,184.4097,184.0708,184.1421,21847.0
2020-08-12 15:50:00,206.42,206.66,206.15,206.27,46264.0,184.1064,184.3205,183.8656,183.9727,46264.0
2020-08-12 15:55:00,206.22,206.26,205.98,205.98,121492.0,183.9281,183.9637,183.714,183.714,121492.0
2020-08-13 09:30:00,205.96,206.55,205.84,206.15,81234.0,183.6962,184.2224,183.5891,183.8656,81234.0
2020-08-13 09:35:00,206.02,206.15,205.68,205.94,29442.0,183.7497,183.8656,183.4464,183.6783,29442.0
2020-08-13 09:40:00,205.9,206.04,205.71,205.82,17560.0,183.6427,183.7675,183.4732,183.5713,17560.0
2020-08-13 09:45:00,205.89,206.38,205.79,206.19,22629.0,183.6337,184.0708,183.5445,183.9013,22629.0
2020-08-13 09:50:00,206.11,206.35,205.97,206.22,7157.0,183.83,184.044,183.7051,183.9281,7157.0
2020-08-13 09:55:00,206.24,206.43,206.01,206.43,33066.0,183.9459,184.1154,183.7408,184.1154,33066.0
2020-08-13 10:00:00,206.44,206.44,206.17,206.17,8239.0,184.1243,184.1243,183.8835,183.8835,8239.0
2020-08-13 10:05:00,206.18,206.36,206.07,206.25,12871.0,183.8924,184.0529,183.7943,183.9548,12871.0
2020-08-13 10:10:00,206.29,206.5,206.17,206.47,6810.0,183.9905,184.1778,183.8835,184.151,6810.0
2020-08-13 10:15:00,206.44,206.8,206.38,206.71,13365.0,184.1243,184.4454,184.0708,184.3651,13365.0
2020-08-13 10:20:00,206.75,206.92,206.57,206.72,20257.0,184.4008,184.5524,184.2402,184.374,20257.0
2020-08-13 10:25:00,206.77,206.77,206.4,206.48,14791.0,184.4186,184.4186,184.0886,184.16,14791.0
2020-08-13 10:30:00,206.49,206.65,206.4,206.48,8173.0,184.1689,184.3116,184.0886,184.16,8173.0
2020-08-13 10:35:00,206.59,206.73,206.51,206.71,8964.0,184.2581,184.3829,184.1867,184.3651,8964.0
2020-08-13 10:40:00,206.73,206.85,206.66,206.81,12187.0,184.3829,184.49,184.3205,184.4543,12187.0
2020-08-13 10:45:00,206.81,206.82,206.47,206.53,7427.0,184.4543,184.4632,184.151,184.2046,7427.0
2020-08-13 10:50:00,206.51,206.73,206.37,206.68,10754.0,184.1867,184.3829,184.0619,184.3383,10754.0
2020-08-13 10:55:00,206.72,206.84,206.68,206.8,6248.0,184.374,184.481,184.3383,184.4454,6248.0
2020-08-13 11:00:00,206.85,206.99,206.77,206.8,8851.0,184.49,184.6148,184.4186,184.4454,8851.0
2020-08-13 11:05:00,206.82,206.9,206.7,206.73,11689.0,184.4632,184.5346,184.3562,184.3829,11689.0
2020-08-13 11:10:00,206.71,206.93,206.65,206.93,11111.0,184.3651,184.5613,184.3116,184.5613,11111.0
2020-08-13 11:15:00,206.96,207.24,206.94,207.15,20145.0,184.5881,184.8378,184.5702,184.7575,20145.0
2020-08-13 11:20:00,207.14,207.25,206.96,206.96,10800.0,184.7486,184.8467,184.5881,184.5881,10800.0
2020-08-13 11:25:00,206.92,206.92,206.59,206.66,11162.0,184.5524,184.5524,184.2581,184.3205,11162.0
2020-08-13 11:30:00,206.64,206.7,206.6,206.6,9564.0,184.3027,184.3562,184.267,184.267,9564.0
2020-08-13 11:35:00,206.59,206.64,206.43,206.48,5089.0,184.2581,184.3027,184.1154,184.16,5089.0
2020-08-13 11:40:00,206.46,206.5,206.32,206.46,9213.0,184.1421,184.1778,184.0173,184.1421,9213.0
2020-08-13 11:45:00,206.45,206.52,206.39,206.42,17626.0,184.1332,184.1956,184.0797,184.1064,17626.0
2020-08-13 11:50:00,206.44,206.65,206.37,206.62,32332.0,184.1243,184.3116,184.0619,184.2848,32332.0
2020-08-13 11:55:00,206.65,206.71,206.57,206.71,14711.0,184.3116,184.3651,184.2402,184.3651,14711.0
2020-08-13 12:00:00,206.72,206.99,206.68,206.98,37266.0,184.374,184.6148,184.3383,184.6059,37266.0
2020-08-13 12:05:00,206.97,207.14,206.88,206.9,18085.0,184.597,184.7486,184.5167,184.5346,18085.0
2020-08-13 12:10:00,206.92,206.97,206.88,206.97,6020.0,184.5524,184.597,184.5167,184.597,6020.0
2020-08-13 12:15:00,206.94,207.05,206.69,206.69,7242.0,184.5702,184.6683,184.3473,184.3473,7242.0
2020-08-13 12:20:00,206.59,206.69,206.45,206.66,3113.0,184.2581,184.3473,184.1332,184.3205,3113.0
2020-08-13 12:25:00,206.7,206.89,206.69,206.84,4214.0,184.3562,184.5256,184.3473,184.481,4214.0
2020-08-13 12:30:00,206.89,206.94,206.78,206.81,3774.0,184.5256,184.5702,184.4275,184.4543,3774.0
2020-08-13 12:35:00,206.84,206.87,206.62,206.64,6436.0,184.481,184.5078,184.2848,184.3027,6436.0
2020-08-13 12:40:00,206.63,206.69,206.55,206.63,9574.0,184.2937,184.3473,184.2224,184.2937,9574.0
2020-08-13 12:45:00,206.63,206.63,206.44,206.52,8081.0,184.2937,184.2937,184.1243,184.1956,8081.0
2020-08-13 12:50:00,206.55,206.66,206.55,206.62,4056.0,184.2224,184.3205,184.2224,184.2848,4056.0
2020-08-13 12:55:00,206.64,206.64,206.48,206.49,7970.0,184.3027,184.3027,184.16,184.1689,7970.0
2020-08-13 13:00:00,206.49,206.69,206.49,206.58,9040.0,184.1689,184.3473,184.1689,184.2492,9040.0
2020-08-13 13:05:00,206.48,206.51,206.4,206.44,4191.0,184.16,184.1867,184.0886,184.1243,4191.0
2020-08-13 13:10:00,206.43,206.6,206.43,206.48,6211.0,184.1154,184.267,184.1154,184.16,6211.0
2020-08-13 13:15:00,206.46,206.5,206.33,206.49,8735.0,184.1421,184.1778,184.0262,184.1689,8735.0
2020-08-13 13:20:00,206.49,206.5,206.3,206.3,3777.0,184.1689,184.1778,183.9994,183.9994,3777.0
2020-08-13 13:25:00,206.31,206.51,206.31,206.45,4553.0,184.0083,184.1867,184.0083,184.1332,4553.0
2020-08-13 13:30:00,206.43,206.44,206.0,206.17,14007.0,184.1154,184.1243,183.7318,183.8835,14007.0
2020-08-13 13:35:00,206.2,206.31,206.18,206.2,6268.0,183.9102,184.0083,183.8924,183.9102,6268.0
2020-08-13 13:40:00,206.2,206.43,206.17,206.31,5677.0,183.9102,184.1154,183.8835,184.0083,5677.0
2020-08-13 13:45:00,206.28,206.64,206.24,206.54,11953.0,183.9816,184.3027,183.9459,184.2135,11953.0
2020-08-13 13:50:00,206.55,206.58,206.48,206.5,5006.0,184.2224,184.2492,184.16,184.1778,5006.0
2020-08-13 13:55:00,206.49,206.66,206.49,206.61,13945.0,184.1689,184.3205,184.1689,184.2759,13945.0
2020-08-13 14:00:00,206.59,206.6,206.37,206.5,5007.0,184.2581,184.267,184.0619,184.1778,5007.0
2020-08-13 14:05:00,206.46,206.49,206.24,206.24,9957.0,184.1421,184.1689,183.9459,183.9459,9957.0
2020-08-13 14:10:00,206.25,206.29,206.13,206.21,4934.0,183.9548,183.9905,183.8478,183.9191,4934.0
2020-08-13 14:15:00,206.18,206.25,206.02,206.1,6749.0,183.8924,183.9548,183.7497,183.821,6749.0
2020-08-13 14:20:00,206.03,206.07,205.52,205.61,19055.0,183.7586,183.7943,183.3037,183.384,19055.0
2020-08-13 14:25:00,205.62,205.96,205.62,205.9,5877.0,183.3929,183.6962,183.3929,183.6427,5877.0
2020-08-13 14:30:00,205.93,206.05,205.81,205.82,8400.0,183.6694,183.7764,183.5624,183.5713,8400.0
2020-08-13 14:35:00,205.8,205.89,205.59,205.7,10796.0,183.5535,183.6337,183.3662,183.4643,10796.0
2020-08-13 14:40:00,205.72,205.97,205.67,205.75,12727.0,183.4821,183.7051,183.4375,183.5089,12727.0
2020-08-13 14:45:00,205.78,206.09,205.78,205.86,8561.0,183.5356,183.8121,183.5356,183.607,8561.0
2020-08-13 14:50:00,205.84,205.85,205.35,205.5,15310.0,183.5891,183.5981,183.1521,183.2859,15310.0
2020-08-13 14:55:00,205.46,205.7,205.4,205.51,8066.0,183.2502,183.4643,183.1967,183.2948,8066.0
2020-08-13 15:00:00,205.51,205.75,205.47,205.75,5680.0,183.2948,183.5089,183.2591,183.5089,5680.0
2020-08-13 15:05:00,205.72,205.79,205.58,205.59,5108.0,183.4821,183.5445,183.3573,183.3662,5108.0
2020-08-13 15:10:00,205.55,205.71,205.47,205.63,6065.0,183.3305,183.4732,183.2591,183.4018,6065.0
2020-08-13 15:15:00,205.62,205.97,205.62,205.97,9966.0,183.3929,183.7051,183.3929,183.7051,9966.0
2020-08-13 15:20:00,205.92,206.17,205.91,206.17,12937.0,183.6605,183.8835,183.6516,183.8835,12937.0
2020-08-13 15:25:00,206.16,206.17,206.06,206.14,21688.0,183.8746,183.8835,183.7854,183.8567,21688.0
2020-08-13 15:30:00,206.15,206.37,206.05,206.33,14119.0,183.8656,184.0619,183.7764,184.0262,14119.0
2020-08-13 15:35:00,206.34,206.41,206.25,206.28,17730.0,184.0351,184.0975,183.9548,183.9816,17730.0
2020-08-13 15:40:00,206.29,206.48,206.19,206.46,12811.0,183.9905,184.16,183.9013,184.1421,12811.0
2020-08-13 15:45:00,206.48,206.48,206.21,206.4,24933.0,184.16,184.16,183.9191,184.0886,24933.0
2020-08-13 15:50:00,206.4,206.52,206.17,206.26,38244.0,184.0886,184.1956,183.8835,183.9637,38244.0
2020-08-13 15:55:00,206.25,206.52,206.21,206.44,77022.0,183.9548,184.1956,183.9191,184.1243,77022.0
2020-08-14 09:30:00,205.95,205.97,205.45,205.66,43537.0,183.6873,183.7051,183.2413,183.4286,43537.0
2020-08-14 09:35:00,205.67,205.81,205.31,205.41,9817.0,183.4375,183.5624,183.1164,183.2056,9817.0
2020-08-14 09:40:00,205.37,205.47,205.22,205.33,11884.0,183.17,183.2591,183.0362,183.1343,11884.0
2020-08-14 09:45:00,205.34,205.66,205.26,205.64,14801.0,183.1432,183.4286,183.0718,183.4108,14801.0
2020-08-14 09:50:00,205.67,205.78,205.2,205.7,17525.0,183.4375,183.5356,183.0183,183.4643,17525.0
2020-08-14 09:55:00,205.57,205.88,205.45,205.87,9749.0,183.3483,183.6248,183.2413,183.6159,9749.0
2020-08-14 10:00:00,205.86,205.97,205.71,205.73,8953.0,183.607,183.7051,183.4732,183.491,8953.0
2020-08-14 10:05:00,205.74,205.94,205.7,205.94,6937.0,183.5,183.6783,183.4643,183.6783,6937.0
2020-08-14 10:10:00,205.95,206.06,205.79,205.84,8904.0,183.6873,183.7854,183.5445,183.5891,8904.0
2020-08-14 10:15:00,205.88,205.98,205.86,205.86,4176.0,183.6248,183.714,183.607,183.607,4176.0
2020-08-14 10:20:00,205.84,206.17,205.75,206.15,8522.0,183.5891,183.8835,183.5089,183.8656,8522.0
2020-08-14 10:25:00,206.18,206.19,205.79,205.81,6308.0,183.8924,183.9013,183.5445,183.5624,6308.0
2020-08-14 10:30:00,205.85,206.14,205.85,206.1,4842.0,183.5981,183.8567,183.5981,183.821,4842.0
2020-08-14 10:35:00,205.94,206.23,205.94,206.23,5321.0,183.6783,183.937,183.6783,183.937,5321.0
2020-08-14 10:40:00,206.28,206.33,206.02,206.03,5476.0,183.9816,184.0262,183.7497,183.7586,5476.0
2020-08-14 10:45:00,206.02,206.15,205.99,206.13,3207.0,183.7497,183.8656,183.7229,183.8478,3207.0
2020-08-14 10:50:00,206.17,206.17,205.92,206.1,6747.0,183.8835,183.8835,183.6605,183.821,6747.0
2020-08-14 10:55:00,206.11,206.2,205.96,205.96,8652.0,183.83,183.9102,183.6962,183.6962,8652.0
2020-08-14 11:00:00,205.92,206.13,205.87,206.11,10776.0,183.6605,183.8478,183.6159,183.83,10776.0
2020-08-14 11:05:00,206.14,206.25,206.09,206.25,8775.0,183.8567,183.9548,183.8121,183.9548,8775.0
2020-08-14 11:10:00,206.26,206.35,206.19,206.24,6577.0,183.9637,184.044,183.9013,183.9459,6577.0
2020-08-14 11:15:00,206.24,206.52,206.24,206.46,6839.0,183.9459,184.1956,183.9459,184.1421,6839.0
2020-08-14 11:20:00,206.47,206.74,206.42,206.74,7370.0,184.151,184.3919,184.1064,184.3919,7370.0
2020-08-14 11:25:00,206.71,207.11,206.69,207.09,13604.0,184.3651,184.7219,184.3473,184.704,13604.0
2020-08-14 11:30:00,207.1,207.23,207.02,207.04,13081.0,184.7129,184.8289,184.6416,184.6594,13081.0
2020-08-14 11:35:00,207.05,207.07,206.79,206.79,8939.0,184.6683,184.6862,184.4365,184.4365,8939.0
2020-08-14 11:40:00,206.77,206.9,206.6,206.79,4758.0,184.4186,184.5346,184.267,184.4365,4758.0
2020-08-14 11:45:00,206.68,206.79,206.55,206.59,8502.0,184.3383,184.4365,184.2224,184.2581,8502.0
2020-08-14 11:50:00,206.55,206.58,206.33,206.35,3604.0,184.2224,184.2492,184.0262,184.044,3604.0
2020-08-14 11:55:00,206.38,206.6,206.38,206.6,12426.0,184.0708,184.267,184.0708,184.267,12426.0
2020-08-14 12:00:00,206.6,206.62,206.48,206.54,5167.0,184.267,184.2848,184.16,184.2135,5167.0
2020-08-14 12:05:00,206.51,206.63,206.39,206.39,7099.0,184.1867,184.2937,184.0797,184.0797,7099.0
2020-08-14 12:10:00,206.39,206.46,206.23,206.25,7053.0,184.0797,184.1421,183.937,183.9548,7053.0
2020-08-14 12:15:00,206.24,206.29,206.07,206.16,6126.0,183.9459,183.9905,183.7943,183.8746,6126.0
2020-08-14 12:20:00,206.14,206.26,206.04,206.07,3838.0,183.8567,183.9637,183.7675,183.7943,3838.0
2020-08-14 12:25:00,206.06,206.68,206.06,206.66,35032.0,183.7854,184.3383,183.7854,184.3205,35032.0
2020-08-14 12:30:00,206.69,206.78,206.53,206.72,6541.0,184.3473,184.4275,184.2046,184.374,6541.0
2020-08-14 12:35:00,206.73,206.79,206.6,206.7,10457.0,184.3829,184.4365,184.267,184.3562,10457.0
2020-08-14 12:40:00,206.67,206.74,206.65,206.7,7681.0,184.3294,184.3919,184.3116,184.3562,7681.0
2020-08-14 12:45:00,206.69,206.85,206.65,206.85,18788.0,184.3473,184.49,184.3116,184.49,18788.0
2020-08-14 12:50:00,206.81,206.85,206.75,206.82,12425.0,184.4543,184.49,184.4008,184.4632,12425.0
2020-08-14 12:55:00,206.86,206.89,206.8,206.81,68667.0,184.4989,184.5256,184.4454,184.4543,68667.0
2020-08-14 13:00:00,206.8,206.87,206.72,206.81,14054.0,184.4454,184.5078,184.374,184.4543,14054.0
2020-08-14 13:05:00,206.8,206.9,206.8,206.87,7514.0,184.4454,184.5346,184.4454,184.5078,7514.0
2020-08-14 13:10:00,206.85,206.98,206.85,206.95,5454.0,184.49,184.6059,184.49,184.5792,5454.0
2020-08-14 13:15:00,206.97,207.11,206.97,207.06,18378.0,184.597,184.7219,184.597,184.6773,18378.0
2020-08-14 13:20:00,207.05,207.13,206.98,207.09,89557.0,184.6683,184.7397,184.6059,184.704,89557.0
2020-08-14 13:25:00,207.03,207.05,206.78,207.05,19813.0,184.6505,184.6683,184.4275,184.6683,19813.0
2020-08-14 13:30:00,207.06,207.11,207.04,207.07,3734.0,184.6773,184.7219,184.6594,184.6862,3734.0
2020-08-14 13:35:00,206.99,207.13,206.9,207.07,15216.0,184.6148,184.7397,184.5346,184.6862,15216.0
2020-08-14 13:40:00,207.13,207.25,207.05,207.06,7025.0,184.7397,184.8467,184.6683,184.6773,7025.0
2020-08-14 13:45:00,207.05,207.23,207.0,207.11,7501.0,184.6683,184.8289,184.6238,184.7219,7501.0
2020-08-14 13:50:00,207.0,207.26,207.0,207.08,10322.0,184.6238,184.8556,184.6238,184.6951,10322.0
2020-08-14 13:55:00,207.09,207.09,206.91,207.02,11437.0,184.704,184.704,184.5435,184.6416,11437.0
2020-08-14 14:00:00,207.02,207.11,206.94,207.08,10389.0,184.6416,184.7219,184.5702,184.6951,10389.0
2020-08-14 14:05:00,207.07,207.17,207.05,207.1,16214.0,184.6862,184.7754,184.6683,184.7129,16214.0
2020-08-14 14:10:00,207.12,207.17,207.03,207.11,13089.0,184.7308,184.7754,184.6505,184.7219,13089.0
2020-08-14 14:15:00,207.1,207.15,207.08,207.11,13439.0,184.7129,184.7575,184.6951,184.7219,13439.0
2020-08-14 14:20:00,207.13,207.17,207.1,207.1,6308.0,184.7397,184.7754,184.7129,184.7129,6308.0
2020-08-14 14:25:00,207.1,207.18,207.08,207.18,16500.0,184.7129,184.7843,184.6951,184.7843,16500.0
2020-08-14 14:30:00,207.18,207.29,207.16,207.19,9911.0,184.7843,184.8824,184.7665,184.7932,9911.0
2020-08-14 14:35:00,207.18,207.24,207.18,207.22,11590.0,184.7843,184.8378,184.7843,184.82,11590.0
2020-08-14 14:40:00,207.21,207.33,206.98,207.09,222098.0,184.8111,184.9181,184.6059,184.704,222098.0
2020-08-14 14:45:00,207.07,207.07,206.7,206.72,13755.0,184.6862,184.6862,184.3562,184.374,13755.0
2020-08-14 14:50:00,206.72,206.86,206.7,206.75,10951.0,184.374,184.4989,184.3562,184.4008,10951.0
2020-08-14 14:55:00,206.75,206.79,206.46,206.46,7490.0,184.4008,184.4365,184.1421,184.1421,7490.0
2020-08-14 15:00:00,206.45,206.54,206.36,206.4,15158.0,184.1332,184.2135,184.0529,184.0886,15158.0
2020-08-14 15:05:00,206.4,206.57,206.39,206.41,6027.0,184.0886,184.2402,184.0797,184.0975,6027.0
2020-08-14 15:10:00,206.41,206.43,206.32,206.34,4515.0,184.0975,184.1154,184.0173,184.0351,4515.0
2020-08-14 15:15:00,206.32,206.45,206.28,206.4,9371.0,184.0173,184.1332,183.9816,184.0886,9371.0
2020-08-14 15:20:00,206.4,206.45,206.23,206.26,7566.0,184.0886,184.1332,183.937,183.9637,7566.0
2020-08-14 15:25:00,206.25,206.46,206.23,206.38,15893.0,183.9548,184.1421,183.937,184.0708,15893.0
2020-08-14 15:30:00,206.36,206.55,206.29,206.52,22995.0,184.0529,184.2224,183.9905,184.1956,22995.0
2020-08-14 15:35:00,206.51,206.52,206.02,206.2,18001.0,184.1867,184.1956,183.7497,183.9102,18001.0
2020-08-14 15:40:00,206.2,206.35,206.0,206.3,31677.0,183.9102,184.044,183.7318,183.9994,31677.0
2020-08-14 15:45:00,206.3,206.39,206.22,206.26,31021.0,183.9994,184.0797,183.9281,183.9637,31021.0
2020-08-14 15:50:00,206.24,206.78,206.24,206.73,52115.0,183.9459,184.4275,183.9459,184.3829,52115.0
2020-08-14 15:55:00,206.72,207.05,206.7,207.05,128949.0,184.374,184.6683,184.3562,184.6683,128949.0
2020-08-17 09:30:00,206.94,208.45,206.85,208.34,115722.0,184.5702,185.917,184.49,185.8189,115722.0
2020-08-17 09:35:00,208.44,209.5,208.34,208.6,102425.0,185.9081,186.8535,185.8189,186.0508,102425.0
2020-08-17 09:40:00,208.64,209.11,208.64,208.9,42885.0,186.0865,186.5057,186.0865,186.3184,42885.0
2020-08-17 09:45:00,208.92,208.94,208.29,208.52,42904.0,186.3362,186.354,185.7743,185.9794,42904.0
2020-08-17 09:50:00,208.55,208.64,207.67,207.7,28087.0,186.0062,186.0865,185.2213,185.2481,28087.0
2020-08-17 09:55:00,207.68,207.92,207.59,207.86,23267.0,185.2302,185.4443,185.15,185.3908,23267.0
2020-08-17 10:00:00,207.8,207.89,206.87,207.28,22374.0,185.3373,185.4175,184.5078,184.8735,22374.0
2020-08-17 10:05:00,207.28,207.56,207.18,207.34,27977.0,184.8735,185.1232,184.7843,184.927,27977.0
2020-08-17 10:10:00,207.34,207.75,207.34,207.6,19421.0,184.927,185.2927,184.927,185.1589,19421.0
2020-08-17 10:15:00,207.57,207.74,207.53,207.58,15473.0,185.1321,185.2838,185.0965,185.1411,15473.0
2020-08-17 10:20:00,207.66,208.24,207.62,208.24,14348.0,185.2124,185.7297,185.1767,185.7297,14348.0
2020-08-17 10:25:00,208.29,208.41,208.17,208.19,14308.0,185.7743,185.8813,185.6673,185.6851,14308.0
2020-08-17 10:30:00,208.25,208.28,208.07,208.16,8933.0,185.7386,185.7654,185.5781,185.6584,8933.0
2020-08-17 10:35:00,208.13,208.16,207.87,207.94,9807.0,185.6316,185.6584,185.3997,185.4621,9807.0
2020-08-17 10:40:00,207.9,208.07,207.73,207.95,16743.0,185.4265,185.5781,185.2748,185.4711,16743.0
2020-08-17 10:45:00,207.98,208.14,207.94,208.02,15519.0,185.4978,185.6405,185.4621,185.5335,15519.0
2020-08-17 10:50:00,208.05,208.49,207.98,208.47,20848.0,185.5602,185.9527,185.4978,185.9348,20848.0
2020-08-17 10:55:00,208.5,208.57,208.21,208.5,43535.0,185.9616,186.024,185.703,185.9616,43535.0
2020-08-17 11:00:00,208.49,208.53,208.12,208.18,11774.0,185.9527,185.9884,185.6227,185.6762,11774.0
2020-08-17 11:05:00,208.15,208.21,207.99,208.04,6678.0,185.6494,185.703,185.5067,185.5513,6678.0
2020-08-17 11:10:00,208.07,208.3,207.93,208.28,5828.0,185.5781,185.7832,185.4532,185.7654,5828.0
2020-08-17 11:15:00,208.33,208.57,208.27,208.53,8755.0,185.81,186.024,185.7565,185.9884,8755.0
2020-08-17 11:20:00,208.53,208.76,208.49,208.7,8010.0,185.9884,186.1935,185.9527,186.14,8010.0
2020-08-17 11:25:00,208.71,208.84,208.64,208.66,8027.0,186.1489,186.2649,186.0865,186.1043,8027.0
2020-08-17 11:30:00,208.66,208.7,208.49,208.49,7811.0,186.1043,186.14,185.9527,185.9527,7811.0
2020-08-17 11:35:00,208.47,208.82,208.47,208.75,10005.0,185.9348,186.247,185.9348,186.1846,10005.0
2020-08-17 11:40:00,208.75,208.87,208.57,208.57,7730.0,186.1846,186.2916,186.024,186.024,7730.0
2020-08-17 11:45:00,208.59,208.67,208.56,208.58,6330.0,186.0419,186.1132,186.0151,186.033,6330.0
2020-08-17 11:50:00,208.56,208.62,208.46,208.5,7142.0,186.0151,186.0686,185.9259,185.9616,7142.0
2020-08-17 11:55:00,208.52,208.68,208.48,208.63,11679.0,185.9794,186.1221,185.9438,186.0776,11679.0
2020-08-17 12:00:00,208.62,208.64,208.43,208.46,10891.0,186.0686,186.0865,185.8992,185.9259,10891.0
2020-08-17 12:05:00,208.43,208.45,208.12,208.13,7498.0,185.8992,185.917,185.6227,185.6316,7498.0
2020-08-17 12:10:00,208.14,208.15,208.07,208.13,8053.0,185.6405,185.6494,185.5781,185.6316,8053.0
2020-08-17 12:15:00,208.24,208.49,208.13,208.45,10530.0,185.7297,185.9527,185.6316,185.917,10530.0
2020-08-17 12:20:00,208.44,208.47,208.26,208.38,7594.0,185.9081,185.9348,185.7475,185.8546,7594.0
2020-08-17 12:25:00,208.38,208.47,208.37,208.45,9230.0,185.8546,185.9348,185.8457,185.917,9230.0
2020-08-17 12:30:00,208.49,208.6,208.46,208.6,4635.0,185.9527,186.0508,185.9259,186.0508,4635.0
2020-08-17 12:35:00,208.58,208.62,208.49,208.62,4902.0,186.033,186.0686,185.9527,186.0686,4902.0
2020-08-17 12:40:00,208.62,208.77,208.6,208.75,9275.0,186.0686,186.2024,186.0508,186.1846,9275.0
2020-08-17 12:45:00,208.73,208.76,208.61,208.75,8284.0,186.1667,186.1935,186.0597,186.1846,8284.0
2020-08-17 12:50:00,208.75,208.87,208.67,208.67,6611.0,186.1846,186.2916,186.1132,186.1132,6611.0
2020-08-17 12:55:00,208.66,209.05,208.66,208.87,17525.0,186.1043,186.4522,186.1043,186.2916,17525.0
2020-08-17 13:00:00,208.85,208.85,208.68,208.74,6338.0,186.2738,186.2738,186.1221,186.1757,6338.0
2020-08-17 13:05:00,208.7,208.73,208.61,208.64,3654.0,186.14,186.1667,186.0597,186.0865,3654.0
2020-08-17 13:10:00,208.66,208.68,208.59,208.67,7530.0,186.1043,186.1221,186.0419,186.1132,7530.0
2020-08-17 13:15:00,208.72,208.84,208.63,208.8,5598.0,186.1578,186.2649,186.0776,186.2292,5598.0
2020-08-17 13:20:00,208.78,208.98,208.76,208.96,4314.0,186.2113,186.3897,186.1935,186.3719,4314.0
2020-08-17 13:25:00,208.98,208.98,208.79,208.8,7347.0,186.3897,186.3897,186.2203,186.2292,7347.0
2020-08-17 13:30:00,208.73,208.73,208.59,208.63,5923.0,186.1667,186.1667,186.0419,186.0776,5923.0
2020-08-17 13:35:00,208.67,208.77,208.6,208.65,8992.0,186.1132,186.2024,186.0508,186.0954,8992.0
2020-08-17 13:40:00,208.66,208.7,208.64,208.7,5834.0,186.1043,186.14,186.0865,186.14,5834.0
2020-08-17 13:45:00,208.74,208.87,208.7,208.82,6696.0,186.1757,186.2916,186.14,186.247,6696.0
2020-08-17 13:50:00,208.84,208.95,208.65,208.72,18911.0,186.2649,186.363,186.0954,186.1578,18911.0
2020-08-17 13:55:00,208.72,208.74,208.67,208.69,7830.0,186.1578,186.1757,186.1132,186.1311,7830.0
2020-08-17 14:00:00,208.69,208.69,208.5,208.52,13259.0,186.1311,186.1311,185.9616,185.9794,13259.0
2020-08-17 14:05:00,208.53,208.61,208.31,208.31,9156.0,185.9884,186.0597,185.7921,185.7921,9156.0
2020-08-17 14:10:00,208.31,208.51,208.24,208.44,8915.0,185.7921,185.9705,185.7297,185.9081,8915.0
2020-08-17 14:15:00,208.45,208.65,208.43,208.58,6982.0,185.917,186.0954,185.8992,186.033,6982.0
2020-08-17 14:20:00,208.58,208.67,208.58,208.64,8433.0,186.033,186.1132,186.033,186.0865,8433.0
2020-08-17 14:25:00,208.66,208.86,208.63,208.84,11647.0,186.1043,186.2827,186.0776,186.2649,11647.0
2020-08-17 14:30:00,208.84,208.94,208.84,208.86,5583.0,186.2649,186.354,186.2649,186.2827,5583.0
2020-08-17 14:35:00,208.86,208.87,208.51,208.65,13064.0,186.2827,186.2916,185.9705,186.0954,13064.0
2020-08-17 14:40:00,208.65,208.76,208.59,208.71,5643.0,186.0954,186.1935,186.0419,186.1489,5643.0
2020-08-17 14:45:00,208.66,208.78,208.63,208.72,6893.0,186.1043,186.2113,186.0776,186.1578,6893.0
2020-08-17 14:50:00,208.67,208.83,208.67,208.73,7267.0,186.1132,186.2559,186.1132,186.1667,7267.0
2020-08-17 14:55:00,208.74,208.85,208.71,208.75,8291.0,186.1757,186.2738,186.1489,186.1846,8291.0
2020-08-17 15:00:00,208.73,208.73,208.57,208.57,9717.0,186.1667,186.1667,186.024,186.024,9717.0
2020-08-17 15:05:00,208.56,208.6,208.49,208.6,10376.0,186.0151,186.0508,185.9527,186.0508,10376.0
2020-08-17 15:10:00,208.64,208.65,208.45,208.53,16654.0,186.0865,186.0954,185.917,185.9884,16654.0
2020-08-17 15:15:00,208.51,208.73,208.44,208.71,17571.0,185.9705,186.1667,185.9081,186.1489,17571.0
2020-08-17 15:20:00,208.7,208.73,208.65,208.65,11032.0,186.14,186.1667,186.0954,186.0954,11032.0
2020-08-17 15:25:00,208.64,208.82,208.64,208.79,11714.0,186.0865,186.247,186.0865,186.2203,11714.0
2020-08-17 15:30:00,208.8,208.89,208.79,208.85,16015.0,186.2292,186.3094,186.2203,186.2738,16015.0
2020-08-17 15:35:00,208.86,209.05,208.86,208.99,20570.0,186.2827,186.4522,186.2827,186.3986,20570.0
2020-08-17 15:40:00,209.02,209.09,209.0,209.06,20866.0,186.4254,186.4878,186.4076,186.4611,20866.0
2020-08-17 15:45:00,209.06,209.17,208.96,209.16,27766.0,186.4611,186.5592,186.3719,186.5503,27766.0
2020-08-17 15:50:00,209.17,209.2,208.96,208.98,63732.0,186.5592,186.5859,186.3719,186.3897,63732.0
2020-08-17 15:55:00,209.02,209.02,208.45,208.59,150108.0,186.4254,186.4254,185.917,186.0419,150108.0
2020-08-18 09:30:00,209.26,209.82,209.05,209.13,89085.0,186.6395,187.1389,186.4522,186.5235,89085.0
2020-08-18 09:35:00,209.18,209.23,208.11,208.19,29354.0,186.5681,186.6127,185.6138,185.6851,29354.0
2020-08-18 09:40:00,208.23,208.39,208.08,208.33,11829.0,185.7208,185.8635,185.587,185.81,11829.0
2020-08-18 09:45:00,208.26,208.53,208.11,208.17,14133.0,185.7475,185.9884,185.6138,185.6673,14133.0
2020-08-18 09:50:00,208.23,208.39,208.07,208.3,16289.0,185.7208,185.8635,185.5781,185.7832,16289.0
2020-08-18 09:55:00,208.2,208.6,208.14,208.38,18275.0,185.694,186.0508,185.6405,185.8546,18275.0
2020-08-18 10:00:00,208.38,208.38,208.08,208.14,9743.0,185.8546,185.8546,185.587,185.6405,9743.0
2020-08-18 10:05:00,208.17,208.25,207.92,208.0,27912.0,185.6673,185.7386,185.4443,185.5157,27912.0
2020-08-18 10:10:00,208.0,208.06,207.73,207.73,20109.0,185.5157,185.5692,185.2748,185.2748,20109.0
2020-08-18 10:15:00,207.69,207.73,207.43,207.57,23439.0,185.2392,185.2748,185.0073,185.1321,23439.0
2020-08-18 10:20:00,207.58,207.9,207.37,207.37,22422.0,185.1411,185.4265,184.9538,184.9538,22422.0
2020-08-18 10:25:00,207.32,207.68,207.23,207.49,15527.0,184.9092,185.2302,184.8289,185.0608,15527.0
2020-08-18 10:30:00,207.49,207.85,207.42,207.48,10319.0,185.0608,185.3819,184.9984,185.0519,10319.0
2020-08-18 10:35:00,207.45,207.87,207.44,207.87,12456.0,185.0251,185.3997,185.0162,185.3997,12456.0
2020-08-18 10:40:00,207.88,208.06,207.67,208.04,28404.0,185.4086,185.5692,185.2213,185.5513,28404.0
2020-08-18 10:45:00,208.05,208.69,208.01,208.68,27623.0,185.5602,186.1311,185.5246,186.1221,27623.0
2020-08-18 10:50:00,208.7,208.97,208.62,208.72,29267.0,186.14,186.3808,186.0686,186.1578,29267.0
2020-08-18 10:55:00,208.73,209.11,208.72,209.1,19637.0,186.1667,186.5057,186.1578,186.4967,19637.0
2020-08-18 11:00:00,209.09,209.16,208.94,209.16,13694.0,186.4878,186.5503,186.354,186.5503,13694.0
2020-08-18 11:05:00,209.15,209.24,209.0,209.14,14854.0,186.5413,186.6216,186.4076,186.5324,14854.0
2020-08-18 11:10:00,209.2,209.26,209.04,209.15,10670.0,186.5859,186.6395,186.4432,186.5413,10670.0
2020-08-18 11:15:00,209.14,209.42,209.05,209.37,16626.0,186.5324,186.7822,186.4522,186.7376,16626.0
2020-08-18 11:20:00,209.38,209.47,209.35,209.45,9533.0,186.7465,186.8267,186.7197,186.8089,9533.0
2020-08-18 11:25:00,209.43,209.58,209.36,209.43,13882.0,186.7911,186.9249,186.7286,186.7911,13882.0
2020-08-18 11:30:00,209.44,209.46,209.22,209.33,9054.0,186.8,186.8178,186.6038,186.7019,9054.0
2020-08-18 11:35:00,209.38,209.38,209.13,209.13,6962.0,186.7465,186.7465,186.5235,186.5235,6962.0
2020-08-18 11:40:00,209.17,209.24,209.05,209.13,10532.0,186.5592,186.6216,186.4522,186.5235,10532.0
2020-08-18 11:45:00,209.1,209.28,209.0,209.06,23283.0,186.4967,186.6573,186.4076,186.4611,23283.0
2020-08-18 11:50:00,209.08,209.14,208.95,209.13,13486.0,186.4789,186.5324,186.363,186.5235,13486.0
2020-08-18 11:55:00,209.14,209.45,209.14,209.28,18476.0,186.5324,186.8089,186.5324,186.6573,18476.0
2020-08-18 12:00:00,209.3,209.52,209.3,209.37,11766.0,186.6751,186.8713,186.6751,186.7376,11766.0
2020-08-18 12:05:00,209.34,209.43,209.22,209.23,11737.0,186.7108,186.7911,186.6038,186.6127,11737.0
2020-08-18 12:10:00,209.25,209.28,209.1,209.12,8839.0,186.6305,186.6573,186.4967,186.5146,8839.0
2020-08-18 12:15:00,209.1,209.16,208.94,209.06,12583.0,186.4967,186.5503,186.354,186.4611,12583.0
2020-08-18 12:20:00,209.06,209.17,209.05,209.16,12329.0,186.4611,186.5592,186.4522,186.5503,12329.0
2020-08-18 12:25:00,209.18,209.23,209.02,209.18,7921.0,186.5681,186.6127,186.4254,186.5681,7921.0
2020-08-18 12:30:00,209.16,209.27,209.15,209.2,6198.0,186.5503,186.6484,186.5413,186.5859,6198.0
2020-08-18 12:35:00,209.23,209.29,209.04,209.26,6633.0,186.6127,186.6662,186.4432,186.6395,6633.0
2020-08-18 12:40:00,209.22,209.46,209.21,209.4,7503.0,186.6038,186.8178,186.5949,186.7643,7503.0
2020-08-18 12:45:00,209.38,209.55,209.35,209.55,8938.0,186.7465,186.8981,186.7197,186.8981,8938.0
2020-08-18 12:50:00,209.59,209.81,209.52,209.77,16056.0,186.9338,187.13,186.8713,187.0943,16056.0
2020-08-18 12:55:00,209.77,209.93,209.76,209.86,11259.0,187.0943,187.237,187.0854,187.1746,11259.0
2020-08-18 13:00:00,209.87,209.91,209.8,209.86,11424.0,187.1835,187.2192,187.1211,187.1746,11424.0
2020-08-18 13:05:00,209.86,210.09,209.85,210.09,68346.0,187.1746,187.3797,187.1657,187.3797,68346.0
2020-08-18 13:10:00,210.08,210.39,210.08,210.28,24259.0,187.3708,187.6473,187.3708,187.5492,24259.0
2020-08-18 13:15:00,210.28,210.28,210.15,210.28,10304.0,187.5492,187.5492,187.4332,187.5492,10304.0
2020-08-18 13:20:00,210.28,210.38,210.24,210.38,16291.0,187.5492,187.6384,187.5135,187.6384,16291.0
2020-08-18 13:25:00,210.39,210.39,210.13,210.2,14896.0,187.6473,187.6473,187.4154,187.4778,14896.0
2020-08-18 13:30:00,210.2,210.26,210.05,210.26,156206.0,187.4778,187.5314,187.3441,187.5314,156206.0
2020-08-18 13:35:00,210.27,210.34,210.16,210.3,11523.0,187.5403,187.6027,187.4422,187.567,11523.0
2020-08-18 13:40:00,210.32,210.32,210.08,210.11,9750.0,187.5849,187.5849,187.3708,187.3976,9750.0
2020-08-18 13:45:00,210.11,210.11,209.79,209.94,16893.0,187.3976,187.3976,187.1122,187.2459,16893.0
2020-08-18 13:50:00,209.99,210.21,209.97,210.21,12659.0,187.2905,187.4868,187.2727,187.4868,12659.0
2020-08-18 13:55:00,210.22,210.29,210.17,210.25,13700.0,187.4957,187.5581,187.4511,187.5224,13700.0
2020-08-18 14:00:00,210.25,210.25,210.04,210.15,18632.0,187.5224,187.5224,187.3351,187.4332,18632.0
2020-08-18 14:05:00,210.15,210.34,210.1,210.34,16708.0,187.4332,187.6027,187.3886,187.6027,16708.0
2020-08-18 14:10:00,210.34,210.43,210.23,210.25,18403.0,187.6027,187.683,187.5046,187.5224,18403.0
2020-08-18 14:15:00,210.22,210.3,210.17,210.26,9613.0,187.4957,187.567,187.4511,187.5314,9613.0
2020-08-18 14:20:00,210.3,210.32,210.23,210.3,13760.0,187.567,187.5849,187.5046,187.567,13760.0
2020-08-18 14:25:00,210.3,210.33,210.02,210.06,9945.0,187.567,187.5938,187.3173,187.353,9945.0
2020-08-18 14:30:00,210.03,210.05,209.76,209.77,20871.0,187.3262,187.3441,187.0854,187.0943,20871.0
2020-08-18 14:35:00,209.73,210.12,209.72,210.04,11084.0,187.0586,187.4065,187.0497,187.3351,11084.0
2020-08-18 14:40:00,210.05,210.09,209.97,209.98,10791.0,187.3441,187.3797,187.2727,187.2816,10791.0
2020-08-18 14:45:00,209.98,210.16,209.92,209.94,13172.0,187.2816,187.4422,187.2281,187.2459,13172.0
2020-08-18 14:50:00,209.93,210.05,209.85,210.0,16890.0,187.237,187.3441,187.1657,187.2995,16890.0
2020-08-18 14:55:00,210.02,210.07,209.9,209.9,13451.0,187.3173,187.3619,187.2103,187.2103,13451.0
2020-08-18 15:00:00,209.89,209.98,209.86,209.88,13061.0,187.2013,187.2816,187.1746,187.1924,13061.0
2020-08-18 15:05:00,209.87,209.87,209.58,209.69,13209.0,187.1835,187.1835,186.9249,187.023,13209.0
2020-08-18 15:10:00,209.7,209.94,209.68,209.91,11286.0,187.0319,187.2459,187.014,187.2192,11286.0
2020-08-18 15:15:00,209.94,210.04,209.73,209.88,19813.0,187.2459,187.3351,187.0586,187.1924,19813.0
2020-08-18 15:20:00,209.87,210.03,209.8,209.8,21036.0,187.1835,187.3262,187.1211,187.1211,21036.0
2020-08-18 15:25:00,209.75,209.81,209.65,209.8,14268.0,187.0765,187.13,186.9873,187.1211,14268.0
2020-08-18 15:30:00,209.78,210.08,209.76,210.08,21098.0,187.1032,187.3708,187.0854,187.3708,21098.0
2020-08-18 15:35:00,210.08,210.12,209.88,209.99,21105.0,187.3708,187.4065,187.1924,187.2905,21105.0
2020-08-18 15:40:00,209.96,210.11,209.82,209.93,22748.0,187.2638,187.3976,187.1389,187.237,22748.0
2020-08-18 15:45:00,209.92,210.03,209.86,209.94,30272.0,187.2281,187.3262,187.1746,187.2459,30272.0
2020-08-18 15:50:00,209.95,210.0,209.77,209.84,56399.0,187.2549,187.2995,187.0943,187.1568,56399.0
2020-08-18 15:55:00,209.85,210.37,209.85,210.35,188300.0,187.1657,187.6295,187.1657,187.6116,188300.0
2020-08-19 09:30:00,210.22,210.42,209.64,210.23,80829.0,187.4957,187.6741,186.9784,187.5046,80829.0
2020-08-19 09:35:00,210.31,211.17,210.18,210.59,71706.0,187.5759,188.343,187.46,187.8257,71706.0
2020-08-19 09:40:00,210.69,210.69,209.64,209.72,28334.0,187.9149,187.9149,186.9784,187.0497,28334.0
2020-08-19 09:45:00,209.7,209.86,209.1,209.29,25217.0,187.0319,187.1746,186.4967,186.6662,25217.0
2020-08-19 09:50:00,209.33,209.85,209.29,209.63,21941.0,186.7019,187.1657,186.6662,186.9695,21941.0
2020-08-19 09:55:00,209.65,209.97,209.57,209.91,16428.0,186.9873,187.2727,186.9159,187.2192,16428.0
2020-08-19 10:00:00,209.92,210.33,209.82,210.25,18075.0,187.2281,187.5938,187.1389,187.5224,18075.0
2020-08-19 10:05:00,210.26,210.3,209.82,209.97,24378.0,187.5314,187.567,187.1389,187.2727,24378.0
2020-08-19 10:10:00,209.95,210.03,209.89,209.9,13508.0,187.2549,187.3262,187.2013,187.2103,13508.0
2020-08-19 10:15:00,209.91,210.07,209.83,209.88,13681.0,187.2192,187.3619,187.1478,187.1924,13681.0
2020-08-19 10:20:00,209.91,210.19,209.91,210.19,12413.0,187.2192,187.4689,187.2192,187.4689,12413.0
2020-08-19 10:25:00,210.13,210.25,209.93,209.94,14138.0,187.4154,187.5224,187.237,187.2459,14138.0
2020-08-19 10:30:00,209.96,210.09,209.89,209.99,19486.0,187.2638,187.3797,187.2013,187.2905,19486.0
2020-08-19 10:35:00,210.0,210.09,209.87,210.02,16272.0,187.2995,187.3797,187.1835,187.3173,16272.0
2020-08-19 10:40:00,210.03,210.16,209.91,209.95,16243.0,187.3262,187.4422,187.2192,187.2549,16243.0
2020-08-19 10:45:00,209.97,210.08,209.88,209.9,11086.0,187.2727,187.3708,187.1924,187.2103,11086.0
2020-08-19 10:50:00,209.88,210.11,209.81,210.0,15220.0,187.1924,187.3976,187.13,187.2995,15220.0
2020-08-19 10:55:00,209.98,210.09,209.85,209.85,23546.0,187.2816,187.3797,187.1657,187.1657,23546.0
2020-08-19 11:00:00,209.85,210.03,209.7,209.73,19983.0,187.1657,187.3262,187.0319,187.0586,19983.0
2020-08-19 11:05:00,209.74,209.82,209.54,209.71,16783.0,187.0676,187.1389,186.8892,187.0408,16783.0
2020-08-19 11:10:00,209.72,209.95,209.72,209.91,22294.0,187.0497,187.2549,187.0497,187.2192,22294.0
2020-08-19 11:15:00,209.92,210.0,209.88,209.92,16434.0,187.2281,187.2995,187.1924,187.2281,16434.0
2020-08-19 11:20:00,209.93,209.99,209.84,209.99,14394.0,187.237,187.2905,187.1568,187.2905,14394.0
2020-08-19 11:25:00,210.0,210.02,209.96,210.01,20562.0,187.2995,187.3173,187.2638,187.3084,20562.0
2020-08-19 11:30:00,210.03,210.31,210.01,210.14,19735.0,187.3262,187.5759,187.3084,187.4243,19735.0
2020-08-19 11:35:00,210.12,210.3,210.12,210.25,16763.0,187.4065,187.567,187.4065,187.5224,16763.0
2020-08-19 11:40:00,210.23,210.3,210.17,210.22,11479.0,187.5046,187.567,187.4511,187.4957,11479.0
2020-08-19 11:45:00,210.21,210.24,210.01,210.02,11908.0,187.4868,187.5135,187.3084,187.3173,11908.0
2020-08-19 11:50:00,210.04,210.14,209.99,210.03,13638.0,187.3351,187.4243,187.2905,187.3262,13638.0
2020-08-19 11:55:00,210.02,210.03,209.59,209.59,19668.0,187.3173,187.3262,186.9338,186.9338,19668.0
2020-08-19 12:00:00,209.54,209.62,209.41,209.58,13179.0,186.8892,186.9605,186.7732,186.9249,13179.0
2020-08-19 12:05:00,209.61,209.61,209.3,209.41,13149.0,186.9516,186.9516,186.6751,186.7732,13149.0
2020-08-19 12:10:00,209.44,209.48,209.32,209.39,12890.0,186.8,186.8357,186.693,186.7554,12890.0
2020-08-19 12:15:00,209.39,209.42,209.27,209.32,11258.0,186.7554,186.7822,186.6484,186.693,11258.0
2020-08-19 12:20:00,209.33,209.5,209.3,209.48,12624.0,186.7019,186.8535,186.6751,186.8357,12624.0
2020-08-19 12:25:00,209.48,209.6,209.42,209.59,11185.0,186.8357,186.9427,186.7822,186.9338,11185.0
2020-08-19 12:30:00,209.59,209.62,209.47,209.48,8269.0,186.9338,186.9605,186.8267,186.8357,8269.0
2020-08-19 12:35:00,209.47,209.5,209.26,209.37,12028.0,186.8267,186.8535,186.6395,186.7376,12028.0
2020-08-19 12:40:00,209.37,209.39,209.25,209.25,11299.0,186.7376,186.7554,186.6305,186.6305,11299.0
2020-08-19 12:45:00,209.22,209.27,209.19,209.22,9024.0,186.6038,186.6484,186.577,186.6038,9024.0
2020-08-19 12:50:00,209.19,209.3,209.12,209.27,7116.0,186.577,186.6751,186.5146,186.6484,7116.0
2020-08-19 12:55:00,209.3,209.34,209.24,209.26,7824.0,186.6751,186.7108,186.6216,186.6395,7824.0
2020-08-19 13:00:00,209.25,209.29,209.18,209.2,6552.0,186.6305,186.6662,186.5681,186.5859,6552.0
2020-08-19 13:05:00,209.26,209.43,209.25,209.36,6644.0,186.6395,186.7911,186.6305,186.7286,6644.0
2020-08-19 13:10:00,209.35,209.56,209.34,209.49,9015.0,186.7197,186.907,186.7108,186.8446,9015.0
2020-08-19 13:15:00,209.45,209.5,209.36,209.5,9933.0,186.8089,186.8535,186.7286,186.8535,9933.0
2020-08-19 13:20:00,209.51,209.59,209.43,209.46,7086.0,186.8624,186.9338,186.7911,186.8178,7086.0
2020-08-19 13:25:00,209.42,209.52,209.4,209.49,6336.0,186.7822,186.8713,186.7643,186.8446,6336.0
2020-08-19 13:30:00,209.49,209.59,209.47,209.5,9766.0,186.8446,186.9338,186.8267,186.8535,9766.0
2020-08-19 13:35:00,209.49,209.57,209.27,209.28,10404.0,186.8446,186.9159,186.6484,186.6573,10404.0
2020-08-19 13:40:00,209.28,209.51,209.28,209.47,6100.0,186.6573,186.8624,186.6573,186.8267,6100.0
2020-08-19 13:45:00,209.49,209.51,209.34,209.42,11333.0,186.8446,186.8624,186.7108,186.7822,11333.0
2020-08-19 13:50:00,209.39,209.41,209.25,209.29,11346.0,186.7554,186.7732,186.6305,186.6662,11346.0
2020-08-19 13:55:00,209.32,209.42,209.25,209.39,8604.0,186.693,186.7822,186.6305,186.7554,8604.0
2020-08-19 14:00:00,209.38,209.54,209.3,209.46,9526.0,186.7465,186.8892,186.6751,186.8178,9526.0
2020-08-19 14:05:00,209.45,209.46,208.95,209.13,27006.0,186.8089,186.8178,186.363,186.5235,27006.0
2020-08-19 14:10:00,209.09,209.11,208.78,208.78,11419.0,186.4878,186.5057,186.2113,186.2113,11419.0
2020-08-19 14:15:00,208.8,208.88,208.64,208.78,21063.0,186.2292,186.3005,186.0865,186.2113,21063.0
2020-08-19 14:20:00,208.78,209.12,208.74,209.08,38326.0,186.2113,186.5146,186.1757,186.4789,38326.0
2020-08-19 14:25:00,209.09,209.22,209.0,209.1,37656.0,186.4878,186.6038,186.4076,186.4967,37656.0
2020-08-19 14:30:00,209.11,209.3,208.97,209.3,12390.0,186.5057,186.6751,186.3808,186.6751,12390.0
2020-08-19 14:35:00,209.26,209.26,209.01,209.11,9356.0,186.6395,186.6395,186.4165,186.5057,9356.0
2020-08-19 14:40:00,209.12,209.21,208.98,209.06,12799.0,186.5146,186.5949,186.3897,186.4611,12799.0
2020-08-19 14:45:00,209.04,209.37,209.04,209.25,11278.0,186.4432,186.7376,186.4432,186.6305,11278.0
2020-08-19 14:50:00,209.28,209.5,209.26,209.5,12079.0,186.6573,186.8535,186.6395,186.8535,12079.0
2020-08-19 14:55:00,209.44,209.51,209.39,209.41,21843.0,186.8,186.8624,186.7554,186.7732,21843.0
2020-08-19 15:00:00,209.42,209.54,209.3,209.34,13567.0,186.7822,186.8892,186.6751,186.7108,13567.0
2020-08-19 15:05:00,209.35,209.49,209.33,209.45,13146.0,186.7197,186.8446,186.7019,186.8089,13146.0
2020-08-19 15:10:00,209.45,209.53,209.27,209.3,10181.0,186.8089,186.8803,186.6484,186.6751,10181.0
2020-08-19 15:15:00,209.28,209.49,209.23,209.39,23093.0,186.6573,186.8446,186.6127,186.7554,23093.0
2020-08-19 15:20:00,209.42,209.43,209.19,209.19,21856.0,186.7822,186.7911,186.577,186.577,21856.0
2020-08-19 15:25:00,209.18,209.37,209.11,209.26,21252.0,186.5681,186.7376,186.5057,186.6395,21252.0
2020-08-19 15:30:00,209.29,209.34,209.17,209.23,18729.0,186.6662,186.7108,186.5592,186.6127,18729.0
2020-08-19 15:35:00,209.27,209.3,209.07,209.14,20491.0,186.6484,186.6751,186.47,186.5324,20491.0
2020-08-19 15:40:00,209.12,209.46,209.03,209.4,24122.0,186.5146,186.8178,186.4343,186.7643,24122.0
2020-08-19 15:45:00,209.4,209.41,208.95,209.09,29914.0,186.7643,186.7732,186.363,186.4878,29914.0
2020-08-19 15:50:00,209.08,209.48,208.81,209.48,60570.0,186.4789,186.8357,186.2381,186.8357,60570.0
2020-08-19 15:55:00,209.42,209.62,209.27,209.58,107726.0,186.7822,186.9605,186.6484,186.9249,107726.0
2020-08-20 09:30:00,208.12,208.82,208.1,208.79,68405.0,185.6227,186.247,185.6048,186.2203,68405.0
2020-08-20 09:35:00,208.79,209.0,208.55,208.55,28855.0,186.2203,186.4076,186.0062,186.0062,28855.0
2020-08-20 09:40:00,208.55,208.82,208.48,208.49,22257.0,186.0062,186.247,185.9438,185.9527,22257.0
2020-08-20 09:45:00,208.54,208.76,208.42,208.76,11646.0,185.9973,186.1935,185.8903,186.1935,11646.0
2020-08-20 09:50:00,208.75,209.37,208.74,209.21,24988.0,186.1846,186.7376,186.1757,186.5949,24988.0
2020-08-20 09:55:00,209.25,209.58,209.24,209.5,22688.0,186.6305,186.9249,186.6216,186.8535,22688.0
2020-08-20 10:00:00,209.5,209.95,209.46,209.73,15578.0,186.8535,187.2549,186.8178,187.0586,15578.0
2020-08-20 10:05:00,209.77,209.78,209.44,209.75,15496.0,187.0943,187.1032,186.8,187.0765,15496.0
2020-08-20 10:10:00,209.82,209.98,209.64,209.92,12512.0,187.1389,187.2816,186.9784,187.2281,12512.0
2020-08-20 10:15:00,209.98,210.24,209.86,210.08,26664.0,187.2816,187.5135,187.1746,187.3708,26664.0
2020-08-20 10:20:00,210.11,210.23,210.01,210.13,6511.0,187.3976,187.5046,187.3084,187.4154,6511.0
2020-08-20 10:25:00,210.09,210.48,210.07,210.44,22116.0,187.3797,187.7276,187.3619,187.6919,22116.0
2020-08-20 10:30:00,210.46,210.63,210.41,210.45,21652.0,187.7097,187.8614,187.6651,187.7008,21652.0
2020-08-20 10:35:00,210.47,210.56,210.31,210.31,24511.0,187.7187,187.7989,187.5759,187.5759,24511.0
2020-08-20 10:40:00,210.29,210.42,210.1,210.1,14177.0,187.5581,187.6741,187.3886,187.3886,14177.0
2020-08-20 10:45:00,210.17,210.58,210.1,210.58,24125.0,187.4511,187.8168,187.3886,187.8168,24125.0
2020-08-20 10:50:00,210.6,210.99,210.6,210.76,32968.0,187.8346,188.1824,187.8346,187.9773,32968.0
2020-08-20 10:55:00,210.73,210.74,210.46,210.49,17289.0,187.9505,187.9595,187.7097,187.7365,17289.0
2020-08-20 11:00:00,210.49,210.49,210.16,210.31,15259.0,187.7365,187.7365,187.4422,187.5759,15259.0
2020-08-20 11:05:00,210.31,210.39,210.2,210.21,9385.0,187.5759,187.6473,187.4778,187.4868,9385.0
2020-08-20 11:10:00,210.21,210.31,210.12,210.26,7461.0,187.4868,187.5759,187.4065,187.5314,7461.0
2020-08-20 11:15:00,210.3,210.37,209.82,209.94,28482.0,187.567,187.6295,187.1389,187.2459,28482.0
2020-08-20 11:20:00,210.06,210.08,209.91,209.98,8534.0,187.353,187.3708,187.2192,187.2816,8534.0
2020-08-20 11:25:00,209.95,209.97,209.7,209.72,16332.0,187.2549,187.2727,187.0319,187.0497,16332.0
2020-08-20 11:30:00,209.74,209.89,209.61,209.61,11989.0,187.0676,187.2013,186.9516,186.9516,11989.0
2020-08-20 11:35:00,209.66,209.83,209.56,209.81,9733.0,186.9962,187.1478,186.907,187.13,9733.0
2020-08-20 11:40:00,209.8,209.88,209.76,209.77,8947.0,187.1211,187.1924,187.0854,187.0943,8947.0
2020-08-20 11:45:00,209.79,210.03,209.78,209.96,9499.0,187.1122,187.3262,187.1032,187.2638,9499.0
2020-08-20 11:50:00,209.91,210.0,209.84,210.0,8788.0,187.2192,187.2995,187.1568,187.2995,8788.0
2020-08-20 11:55:00,209.97,210.21,209.97,210.09,8802.0,187.2727,187.4868,187.2727,187.3797,8802.0
2020-08-20 12:00:00,210.11,210.13,209.99,210.03,7243.0,187.3976,187.4154,187.2905,187.3262,7243.0
2020-08-20 12:05:00,210.05,210.2,210.0,210.09,4921.0,187.3441,187.4778,187.2995,187.3797,4921.0
2020-08-20 12:10:00,210.09,210.17,209.99,210.03,18044.0,187.3797,187.4511,187.2905,187.3262,18044.0
2020-08-20 12:15:00,210.03,210.04,209.82,209.82,17751.0,187.3262,187.3351,187.1389,187.1389,17751.0
2020-08-20 12:20:00,209.85,210.02,209.83,209.89,10634.0,187.1657,187.3173,187.1478,187.2013,10634.0
2020-08-20 12:25:00,209.91,210.0,209.8,209.92,6600.0,187.2192,187.2995,187.1211,187.2281,6600.0
2020-08-20 12:30:00,209.9,209.96,209.61,209.67,6633.0,187.2103,187.2638,186.9516,187.0051,6633.0
2020-08-20 12:35:00,209.67,209.7,209.49,209.7,8314.0,187.0051,187.0319,186.8446,187.0319,8314.0
2020-08-20 12:40:00,209.66,209.75,209.63,209.71,2951.0,186.9962,187.0765,186.9695,187.0408,2951.0
2020-08-20 12:45:00,209.73,209.79,209.69,209.73,4380.0,187.0586,187.1122,187.023,187.0586,4380.0
2020-08-20 12:50:00,209.76,209.84,209.64,209.64,8021.0,187.0854,187.1568,186.9784,186.9784,8021.0
2020-08-20 12:55:00,209.63,209.69,209.46,209.47,6438.0,186.9695,187.023,186.8178,186.8267,6438.0
2020-08-20 13:00:00,209.49,209.55,209.38,209.43,7929.0,186.8446,186.8981,186.7465,186.7911,7929.0
2020-08-20 13:05:00,209.46,209.46,209.28,209.35,13116.0,186.8178,186.8178,186.6573,186.7197,13116.0
2020-08-20 13:10:00,209.36,209.41,209.26,209.37,8671.0,186.7286,186.7732,186.6395,186.7376,8671.0
2020-08-20 13:15:00,209.37,209.39,209.29,209.3,5859.0,186.7376,186.7554,186.6662,186.6751,5859.0
2020-08-20 13:20:00,209.31,209.46,209.3,209.38,4481.0,186.684,186.8178,186.6751,186.7465,4481.0
2020-08-20 13:25:00,209.35,209.41,209.34,209.39,6435.0,186.7197,186.7732,186.7108,186.7554,6435.0
2020-08-20 13:30:00,209.39,209.74,209.39,209.74,6236.0,186.7554,187.0676,186.7554,187.0676,6236.0
2020-08-20 13:35:00,209.74,209.8,209.69,209.77,8754.0,187.0676,187.1211,187.023,187.0943,8754.0
2020-08-20 13:40:00,209.79,209.79,209.61,209.67,7379.0,187.1122,187.1122,186.9516,187.0051,7379.0
2020-08-20 13:45:00,209.66,209.82,209.66,209.8,7518.0,186.9962,187.1389,186.9962,187.1211,7518.0
2020-08-20 13:50:00,209.8,209.9,209.73,209.73,4833.0,187.1211,187.2103,187.0586,187.0586,4833.0
2020-08-20 13:55:00,209.73,209.81,209.66,209.75,9468.0,187.0586,187.13,186.9962,187.0765,9468.0
2020-08-20 14:00:00,209.77,209.84,209.68,209.69,7207.0,187.0943,187.1568,187.014,187.023,7207.0
2020-08-20 14:05:00,209.65,209.71,209.52,209.61,6962.0,186.9873,187.0408,186.8713,186.9516,6962.0
2020-08-20 14:10:00,209.6,209.71,209.53,209.7,5825.0,186.9427,187.0408,186.8803,187.0319,5825.0
2020-08-20 14:15:00,209.68,209.72,209.51,209.51,9380.0,187.014,187.0497,186.8624,186.8624,9380.0
2020-08-20 14:20:00,209.52,209.78,209.51,209.75,11295.0,186.8713,187.1032,186.8624,187.0765,11295.0
2020-08-20 14:25:00,209.69,209.78,209.57,209.74,7812.0,187.023,187.1032,186.9159,187.0676,7812.0
2020-08-20 14:30:00,209.74,209.79,209.71,209.72,4306.0,187.0676,187.1122,187.0408,187.0497,4306.0
2020-08-20 14:35:00,209.7,209.72,209.61,209.64,7746.0,187.0319,187.0497,186.9516,186.9784,7746.0
2020-08-20 14:40:00,209.65,209.74,209.6,209.6,5640.0,186.9873,187.0676,186.9427,186.9427,5640.0
2020-08-20 14:45:00,209.59,209.78,209.52,209.65,9130.0,186.9338,187.1032,186.8713,186.9873,9130.0
2020-08-20 14:50:00,209.65,209.76,209.61,209.73,7964.0,186.9873,187.0854,186.9516,187.0586,7964.0
2020-08-20 14:55:00,209.7,209.76,209.64,209.72,5519.0,187.0319,187.0854,186.9784,187.0497,5519.0
2020-08-20 15:00:00,209.68,210.0,209.68,209.87,16045.0,187.014,187.2995,187.014,187.1835,16045.0
2020-08-20 15:05:00,209.88,209.9,209.8,209.9,9012.0,187.1924,187.2103,187.1211,187.2103,9012.0
2020-08-20 15:10:00,209.88,209.92,209.81,209.83,10849.0,187.1924,187.2281,187.13,187.1478,10849.0
2020-08-20 15:15:00,209.85,209.88,209.62,209.62,12578.0,187.1657,187.1924,186.9605,186.9605,12578.0
2020-08-20 15:20:00,209.64,209.67,209.46,209.46,10357.0,186.9784,187.0051,186.8178,186.8178,10357.0
2020-08-20 15:25:00,209.46,209.48,209.35,209.38,11732.0,186.8178,186.8357,186.7197,186.7465,11732.0
2020-08-20 15:30:00,209.39,209.43,209.19,209.29,24985.0,186.7554,186.7911,186.577,186.6662,24985.0
2020-08-20 15:35:00,209.28,209.57,209.27,209.52,19856.0,186.6573,186.9159,186.6484,186.8713,19856.0
2020-08-20 15:40:00,209.52,209.79,209.51,209.72,16630.0,186.8713,187.1122,186.8624,187.0497,16630.0
2020-08-20 15:45:00,209.7,209.85,209.63,209.66,27255.0,187.0319,187.1657,186.9695,186.9962,27255.0
2020-08-20 15:50:00,209.63,209.66,209.44,209.6,33822.0,186.9695,186.9962,186.8,186.9427,33822.0
2020-08-20 15:55:00,209.61,210.0,209.57,209.88,102573.0,186.9516,187.2995,186.9159,187.1924,102573.0
2020-08-21 09:30:00,209.96,210.13,209.26,210.0,193491.0,187.2638,187.4154,186.6395,187.2995,193491.0
2020-08-21 09:35:00,210.01,210.17,209.44,209.59,12141.0,187.3084,187.4511,186.8,186.9338,12141.0
2020-08-21 09:40:00,209.58,210.08,209.44,209.73,17658.0,186.9249,187.3708,186.8,187.0586,17658.0
2020-08-21 09:45:00,209.74,210.07,209.67,209.95,13943.0,187.0676,187.3619,187.0051,187.2549,13943.0
2020-08-21 09:50:00,209.92,210.12,209.86,210.08,12153.0,187.2281,187.4065,187.1746,187.3708,12153.0
2020-08-21 09:55:00,210.05,210.48,210.05,210.3,13382.0,187.3441,187.7276,187.3441,187.567,13382.0
2020-08-21 10:00:00,210.31,210.69,210.24,210.44,29252.0,187.5759,187.9149,187.5135,187.6919,29252.0
2020-08-21 10:05:00,210.48,210.64,210.24,210.6,16265.0,187.7276,187.8703,187.5135,187.8346,16265.0
2020-08-21 10:10:00,210.6,210.6,210.09,210.2,10157.0,187.8346,187.8346,187.3797,187.4778,10157.0
2020-08-21 10:15:00,210.24,210.42,210.14,210.39,13354.0,187.5135,187.6741,187.4243,187.6473,13354.0
2020-08-21 10:20:00,210.41,210.47,210.25,210.25,12772.0,187.6651,187.7187,187.5224,187.5224,12772.0
2020-08-21 10:25:00,210.27,210.44,210.14,210.36,11919.0,187.5403,187.6919,187.4243,187.6205,11919.0
2020-08-21 10:30:00,210.43,210.46,210.13,210.14,9079.0,187.683,187.7097,187.4154,187.4243,9079.0
2020-08-21 10:35:00,210.14,210.37,210.13,210.26,9446.0,187.4243,187.6295,187.4154,187.5314,9446.0
2020-08-21 10:40:00,210.32,210.65,210.32,210.53,10113.0,187.5849,187.8792,187.5849,187.7722,10113.0
2020-08-21 10:45:00,210.52,210.54,210.32,210.4,7454.0,187.7632,187.7811,187.5849,187.6562,7454.0
2020-08-21 10:50:00,210.38,210.45,210.29,210.45,6973.0,187.6384,187.7008,187.5581,187.7008,6973.0
2020-08-21 10:55:00,210.48,210.52,210.22,210.38,16134.0,187.7276,187.7632,187.4957,187.6384,16134.0
2020-08-21 11:00:00,210.3,210.34,210.11,210.18,12811.0,187.567,187.6027,187.3976,187.46,12811.0
2020-08-21 11:05:00,210.19,210.63,210.19,210.57,14776.0,187.4689,187.8614,187.4689,187.8078,14776.0
2020-08-21 11:10:00,210.64,210.71,210.53,210.68,12125.0,187.8703,187.9327,187.7722,187.906,12125.0
2020-08-21 11:15:00,210.71,210.72,210.6,210.68,11533.0,187.9327,187.9416,187.8346,187.906,11533.0
2020-08-21 11:20:00,210.71,211.06,210.7,210.94,21115.0,187.9327,188.2449,187.9238,188.1378,21115.0
2020-08-21 11:25:00,210.95,211.04,210.86,210.93,10108.0,188.1468,188.227,188.0665,188.1289,10108.0
2020-08-21 11:30:00,210.89,211.04,210.75,210.76,13992.0,188.0933,188.227,187.9684,187.9773,13992.0
2020-08-21 11:35:00,210.81,210.81,210.46,210.52,13128.0,188.0219,188.0219,187.7097,187.7632,13128.0
2020-08-21 11:40:00,210.59,210.73,210.46,210.46,13443.0,187.8257,187.9505,187.7097,187.7097,13443.0
2020-08-21 11:45:00,210.4,210.61,210.35,210.41,8140.0,187.6562,187.8435,187.6116,187.6651,8140.0
2020-08-21 11:50:00,210.43,210.58,210.43,210.49,3762.0,187.683,187.8168,187.683,187.7365,3762.0
2020-08-21 11:55:00,210.49,210.55,210.36,210.36,9555.0,187.7365,187.79,187.6205,187.6205,9555.0
2020-08-21 12:00:00,210.38,210.48,210.25,210.45,11714.0,187.6384,187.7276,187.5224,187.7008,11714.0
2020-08-21 12:05:00,210.47,210.68,210.46,210.67,7971.0,187.7187,187.906,187.7097,187.897,7971.0
2020-08-21 12:10:00,210.63,210.82,210.63,210.81,6706.0,187.8614,188.0308,187.8614,188.0219,6706.0
2020-08-21 12:15:00,210.82,210.93,210.76,210.86,6517.0,188.0308,188.1289,187.9773,188.0665,6517.0
2020-08-21 12:20:00,210.86,210.86,210.66,210.74,7792.0,188.0665,188.0665,187.8881,187.9595,7792.0
2020-08-21 12:25:00,210.79,210.79,210.56,210.64,7455.0,188.0041,188.0041,187.7989,187.8703,7455.0
2020-08-21 12:30:00,210.61,210.76,210.54,210.54,5153.0,187.8435,187.9773,187.7811,187.7811,5153.0
2020-08-21 12:35:00,210.52,210.6,210.42,210.59,8753.0,187.7632,187.8346,187.6741,187.8257,8753.0
2020-08-21 12:40:00,210.6,210.85,210.49,210.81,6837.0,187.8346,188.0576,187.7365,188.0219,6837.0
2020-08-21 12:45:00,210.82,210.93,210.78,210.9,8360.0,188.0308,188.1289,187.9951,188.1022,8360.0
2020-08-21 12:50:00,210.87,210.93,210.75,210.79,15106.0,188.0754,188.1289,187.9684,188.0041,15106.0
2020-08-21 12:55:00,210.79,210.92,210.79,210.86,8186.0,188.0041,188.12,188.0041,188.0665,8186.0
2020-08-21 13:00:00,210.89,211.0,210.89,210.99,12376.0,188.0933,188.1914,188.0933,188.1824,12376.0
2020-08-21 13:05:00,210.98,211.09,210.95,210.95,13213.0,188.1735,188.2716,188.1468,188.1468,13213.0
2020-08-21 13:10:00,211.01,211.1,210.88,211.04,8568.0,188.2003,188.2806,188.0843,188.227,8568.0
2020-08-21 13:15:00,211.02,211.14,211.02,211.1,14909.0,188.2092,188.3162,188.2092,188.2806,14909.0
2020-08-21 13:20:00,211.12,211.12,210.98,211.08,9149.0,188.2984,188.2984,188.1735,188.2627,9149.0
2020-08-21 13:25:00,211.04,211.2,211.04,211.2,9529.0,188.227,188.3697,188.227,188.3697,9529.0
2020-08-21 13:30:00,211.2,211.37,211.17,211.34,15590.0,188.3697,188.5214,188.343,188.4946,15590.0
2020-08-21 13:35:00,211.36,211.67,211.32,211.64,23980.0,188.5124,188.7889,188.4768,188.7622,23980.0
2020-08-21 13:40:00,211.66,211.66,211.39,211.41,10957.0,188.78,188.78,188.5392,188.557,10957.0
2020-08-21 13:45:00,211.42,211.55,211.35,211.47,10278.0,188.566,188.6819,188.5035,188.6106,10278.0
2020-08-21 13:50:00,211.45,211.63,211.45,211.46,14113.0,188.5927,188.7533,188.5927,188.6016,14113.0
2020-08-21 13:55:00,211.46,211.46,211.22,211.25,11366.0,188.6016,188.6016,188.3876,188.4143,11366.0
2020-08-21 14:00:00,211.28,211.43,211.21,211.36,12706.0,188.4411,188.5749,188.3787,188.5124,12706.0
2020-08-21 14:05:00,211.37,211.56,211.35,211.55,93103.0,188.5214,188.6908,188.5035,188.6819,93103.0
2020-08-21 14:10:00,211.56,211.79,211.48,211.75,20147.0,188.6908,188.896,188.6195,188.8603,20147.0
2020-08-21 14:15:00,211.75,211.79,211.66,211.73,32047.0,188.8603,188.896,188.78,188.8424,32047.0
2020-08-21 14:20:00,211.72,211.77,211.61,211.64,12198.0,188.8335,188.8781,188.7354,188.7622,12198.0
2020-08-21 14:25:00,211.66,211.81,211.64,211.8,8246.0,188.78,188.9138,188.7622,188.9049,8246.0
2020-08-21 14:30:00,211.77,212.08,211.77,212.07,24594.0,188.8781,189.1546,188.8781,189.1457,24594.0
2020-08-21 14:35:00,212.03,212.19,211.81,211.85,18150.0,189.11,189.2527,188.9138,188.9495,18150.0
2020-08-21 14:40:00,211.82,211.83,211.61,211.78,7790.0,188.9227,188.9316,188.7354,188.887,7790.0
2020-08-21 14:45:00,211.75,211.83,211.56,211.63,15315.0,188.8603,188.9316,188.6908,188.7533,15315.0
2020-08-21 14:50:00,211.64,211.68,211.52,211.59,15216.0,188.7622,188.7979,188.6551,188.7176,15216.0
2020-08-21 14:55:00,211.57,211.57,211.42,211.49,20900.0,188.6997,188.6997,188.566,188.6284,20900.0
2020-08-21 15:00:00,211.5,211.68,211.49,211.64,14167.0,188.6373,188.7979,188.6284,188.7622,14167.0
2020-08-21 15:05:00,211.67,211.84,211.62,211.83,10864.0,188.7889,188.9406,188.7443,188.9316,10864.0
2020-08-21 15:10:00,211.83,211.88,211.66,211.67,17558.0,188.9316,188.9762,188.78,188.7889,17558.0
2020-08-21 15:15:00,211.65,211.75,211.51,211.51,23693.0,188.7711,188.8603,188.6462,188.6462,23693.0
2020-08-21 15:20:00,211.5,211.54,211.43,211.48,22106.0,188.6373,188.673,188.5749,188.6195,22106.0
2020-08-21 15:25:00,211.46,211.49,211.3,211.4,18312.0,188.6016,188.6284,188.4589,188.5481,18312.0
2020-08-21 15:30:00,211.41,211.61,211.41,211.56,20516.0,188.557,188.7354,188.557,188.6908,20516.0
2020-08-21 15:35:00,211.57,211.69,211.52,211.65,26704.0,188.6997,188.8068,188.6551,188.7711,26704.0
2020-08-21 15:40:00,211.66,211.67,211.46,211.48,26008.0,188.78,188.7889,188.6016,188.6195,26008.0
2020-08-21 15:45:00,211.48,211.6,211.37,211.47,24819.0,188.6195,188.7265,188.5214,188.6106,24819.0
2020-08-21 15:50:00,211.48,211.57,211.28,211.55,40578.0,188.6195,188.6997,188.4411,188.6819,40578.0
2020-08-21 15:55:00,211.54,211.72,211.5,211.59,114240.0,188.673,188.8335,188.6373,188.7176,114240.0
2020-08-24 09:30:00,212.26,212.77,211.89,212.24,83616.0,189.3152,189.77,188.9852,189.2973,83616.0
2020-08-24 09:35:00,212.24,212.25,211.29,211.29,23099.0,189.2973,189.3062,188.45,188.45,23099.0
2020-08-24 09:40:00,211.27,211.61,211.0,211.53,22985.0,188.4322,188.7354,188.1914,188.6641,22985.0
2020-08-24 09:45:00,211.56,211.58,211.08,211.33,15442.0,188.6908,188.7087,188.2627,188.4857,15442.0
2020-08-24 09:50:00,211.38,211.39,210.93,211.23,18501.0,188.5303,188.5392,188.1289,188.3965,18501.0
2020-08-24 09:55:00,211.24,211.71,211.24,211.69,24658.0,188.4054,188.8246,188.4054,188.8068,24658.0
2020-08-24 10:00:00,211.75,211.9,211.59,211.9,17860.0,188.8603,188.9941,188.7176,188.9941,17860.0
2020-08-24 10:05:00,211.91,212.29,211.79,212.23,23451.0,189.003,189.3419,188.896,189.2884,23451.0
2020-08-24 10:10:00,212.3,212.5,212.23,212.38,29131.0,189.3508,189.5292,189.2884,189.4222,29131.0
2020-08-24 10:15:00,212.36,212.5,212.14,212.37,25145.0,189.4043,189.5292,189.2081,189.4133,25145.0
2020-08-24 10:20:00,212.42,212.81,212.4,212.68,31239.0,189.4579,189.8057,189.44,189.6898,31239.0
2020-08-24 10:25:00,212.68,212.85,212.46,212.48,21851.0,189.6898,189.8414,189.4935,189.5114,21851.0
2020-08-24 10:30:00,212.46,212.79,212.46,212.74,14035.0,189.4935,189.7879,189.4935,189.7433,14035.0
2020-08-24 10:35:00,212.75,213.25,212.72,213.25,20213.0,189.7522,190.1981,189.7254,190.1981,20213.0
2020-08-24 10:40:00,213.22,213.4,212.93,213.02,12745.0,190.1714,190.3319,189.9127,189.993,12745.0
2020-08-24 10:45:00,213.0,213.21,212.97,213.17,9991.0,189.9752,190.1625,189.9484,190.1268,9991.0
2020-08-24 10:50:00,213.21,213.31,213.06,213.17,12927.0,190.1625,190.2517,190.0287,190.1268,12927.0
2020-08-24 10:55:00,213.24,213.5,213.03,213.25,16918.0,190.1892,190.4211,190.0019,190.1981,16918.0
2020-08-24 11:00:00,213.17,213.26,213.0,213.18,29608.0,190.1268,190.2071,189.9752,190.1357,29608.0
2020-08-24 11:05:00,213.21,213.39,213.12,213.24,13897.0,190.1625,190.323,190.0822,190.1892,13897.0
2020-08-24 11:10:00,213.26,213.39,213.21,213.3,8890.0,190.2071,190.323,190.1625,190.2427,8890.0
2020-08-24 11:15:00,213.28,213.34,213.22,213.24,10505.0,190.2249,190.2784,190.1714,190.1892,10505.0
2020-08-24 11:20:00,213.23,213.31,213.23,213.27,7544.0,190.1803,190.2517,190.1803,190.216,7544.0
2020-08-24 11:25:00,213.27,213.33,213.11,213.11,12561.0,190.216,190.2695,190.0733,190.0733,12561.0
2020-08-24 11:30:00,213.05,213.15,212.68,212.9,17626.0,190.0198,190.1089,189.6898,189.886,17626.0
2020-08-24 11:35:00,212.85,212.86,212.23,212.31,21588.0,189.8414,189.8503,189.2884,189.3598,21588.0
2020-08-24 11:40:00,212.35,212.54,212.32,212.39,14023.0,189.3954,189.5649,189.3687,189.4311,14023.0
2020-08-24 11:45:00,212.36,212.77,212.36,212.77,12686.0,189.4043,189.77,189.4043,189.77,12686.0
2020-08-24 11:50:00,212.81,212.9,212.51,212.6,20599.0,189.8057,189.886,189.5381,189.6184,20599.0
2020-08-24 11:55:00,212.62,212.81,212.21,212.25,30226.0,189.6362,189.8057,189.2706,189.3062,30226.0
2020-08-24 12:00:00,212.29,212.79,212.25,212.79,16311.0,189.3419,189.7879,189.3062,189.7879,16311.0
2020-08-24 12:05:00,212.76,212.77,212.44,212.51,11468.0,189.7611,189.77,189.4757,189.5381,11468.0
2020-08-24 12:10:00,212.52,212.57,212.41,212.5,7115.0,189.5471,189.5916,189.4489,189.5292,7115.0
2020-08-24 12:15:00,212.5,212.57,212.39,212.5,8286.0,189.5292,189.5916,189.4311,189.5292,8286.0
2020-08-24 12:20:00,212.47,212.54,212.35,212.53,7272.0,189.5025,189.5649,189.3954,189.556,7272.0
2020-08-24 12:25:00,212.54,212.59,212.45,212.51,7026.0,189.5649,189.6095,189.4846,189.5381,7026.0
2020-08-24 12:30:00,212.53,212.83,212.47,212.81,11329.0,189.556,189.8235,189.5025,189.8057,11329.0
2020-08-24 12:35:00,212.81,212.9,212.77,212.78,6535.0,189.8057,189.886,189.77,189.7789,6535.0
2020-08-24 12:40:00,212.77,212.95,212.75,212.94,6603.0,189.77,189.9306,189.7522,189.9217,6603.0
2020-08-24 12:45:00,212.95,212.99,212.88,212.88,5857.0,189.9306,189.9662,189.8681,189.8681,5857.0
2020-08-24 12:50:00,212.88,213.04,212.88,212.95,9930.0,189.8681,190.0108,189.8681,189.9306,9930.0
2020-08-24 12:55:00,212.95,212.96,212.82,212.83,16562.0,189.9306,189.9395,189.8146,189.8235,16562.0
2020-08-24 13:00:00,212.8,212.99,212.7,212.7,9387.0,189.7968,189.9662,189.7076,189.7076,9387.0
2020-08-24 13:05:00,212.66,212.66,212.5,212.6,8623.0,189.6719,189.6719,189.5292,189.6184,8623.0
2020-08-24 13:10:00,212.65,212.66,212.43,212.57,15225.0,189.663,189.6719,189.4668,189.5916,15225.0
2020-08-24 13:15:00,212.59,212.6,212.48,212.57,8513.0,189.6095,189.6184,189.5114,189.5916,8513.0
2020-08-24 13:20:00,212.6,212.71,212.57,212.71,10771.0,189.6184,189.7165,189.5916,189.7165,10771.0
2020-08-24 13:25:00,212.71,212.9,212.7,212.78,6110.0,189.7165,189.886,189.7076,189.7789,6110.0
2020-08-24 13:30:00,212.79,212.84,212.62,212.62,20040.0,189.7879,189.8325,189.6362,189.6362,20040.0
2020-08-24 13:35:00,212.65,212.68,212.57,212.57,7085.0,189.663,189.6898,189.5916,189.5916,7085.0
2020-08-24 13:40:00,212.55,212.55,212.39,212.39,5943.0,189.5738,189.5738,189.4311,189.4311,5943.0
2020-08-24 13:45:00,212.4,212.47,212.21,212.21,15038.0,189.44,189.5025,189.2706,189.2706,15038.0
2020-08-24 13:50:00,212.21,212.22,212.12,212.17,10676.0,189.2706,189.2795,189.1903,189.2349,10676.0
2020-08-24 13:55:00,212.14,212.24,212.14,212.17,9820.0,189.2081,189.2973,189.2081,189.2349,9820.0
2020-08-24 14:00:00,212.17,212.19,211.99,212.0,12201.0,189.2349,189.2527,189.0743,189.0833,12201.0
2020-08-24 14:05:00,212.0,212.31,211.96,212.17,11101.0,189.0833,189.3598,189.0476,189.2349,11101.0
2020-08-24 14:10:00,212.12,212.12,211.92,211.92,10084.0,189.1903,189.1903,189.0119,189.0119,10084.0
2020-08-24 14:15:00,211.93,212.05,211.77,211.85,14324.0,189.0208,189.1279,188.8781,188.9495,14324.0
2020-08-24 14:20:00,211.82,211.82,211.53,211.58,13618.0,188.9227,188.9227,188.6641,188.7087,13618.0
2020-08-24 14:25:00,211.59,211.72,211.44,211.47,18720.0,188.7176,188.8335,188.5838,188.6106,18720.0
2020-08-24 14:30:00,211.49,211.76,211.45,211.71,8293.0,188.6284,188.8692,188.5927,188.8246,8293.0
2020-08-24 14:35:00,211.71,211.87,211.7,211.8,5859.0,188.8246,188.9673,188.8157,188.9049,5859.0
2020-08-24 14:40:00,211.8,211.8,211.55,211.57,12271.0,188.9049,188.9049,188.6819,188.6997,12271.0
2020-08-24 14:45:00,211.51,211.63,211.47,211.6,12582.0,188.6462,188.7533,188.6106,188.7265,12582.0
2020-08-24 14:50:00,211.56,211.64,211.45,211.47,5423.0,188.6908,188.7622,188.5927,188.6106,5423.0
2020-08-24 14:55:00,211.47,211.62,211.45,211.59,6266.0,188.6106,188.7443,188.5927,188.7176,6266.0
2020-08-24 15:00:00,211.58,211.63,211.45,211.45,6676.0,188.7087,188.7533,188.5927,188.5927,6676.0
2020-08-24 15:05:00,211.46,211.54,211.37,211.46,9064.0,188.6016,188.673,188.5214,188.6016,9064.0
2020-08-24 15:10:00,211.46,211.63,211.45,211.58,10170.0,188.6016,188.7533,188.5927,188.7087,10170.0
2020-08-24 15:15:00,211.61,211.68,211.52,211.66,15692.0,188.7354,188.7979,188.6551,188.78,15692.0
2020-08-24 15:20:00,211.64,211.72,211.57,211.68,8966.0,188.7622,188.8335,188.6997,188.7979,8966.0
2020-08-24 15:25:00,211.68,211.85,211.67,211.74,8145.0,188.7979,188.9495,188.7889,188.8514,8145.0
2020-08-24 15:30:00,211.72,211.91,211.68,211.77,13474.0,188.8335,189.003,188.7979,188.8781,13474.0
2020-08-24 15:35:00,211.77,211.96,211.75,211.88,11826.0,188.8781,189.0476,188.8603,188.9762,11826.0
2020-08-24 15:40:00,211.88,212.1,211.88,212.04,11503.0,188.9762,189.1725,188.9762,189.1189,11503.0
2020-08-24 15:45:00,212.05,212.17,211.97,212.02,24328.0,189.1279,189.2349,189.0565,189.1011,24328.0
2020-08-24 15:50:00,212.01,212.25,212.01,212.16,51996.0,189.0922,189.3062,189.0922,189.226,51996.0
2020-08-24 15:55:00,212.15,212.62,212.15,212.62,69831.0,189.217,189.6362,189.217,189.6362,69831.0
2020-08-25 09:30:00,213.96,214.19,213.06,213.09,116084.0,190.8314,191.0365,190.0287,190.0554,116084.0
2020-08-25 09:35:00,213.13,213.56,212.76,212.91,35486.0,190.0911,190.4746,189.7611,189.8949,35486.0
2020-08-25 09:40:00,212.89,213.19,212.88,213.1,31599.0,189.8771,190.1446,189.8681,190.0644,31599.0
2020-08-25 09:45:00,213.04,213.93,213.0,213.72,37655.0,190.0108,190.8046,189.9752,190.6173,37655.0
2020-08-25 09:50:00,213.71,213.94,213.46,213.63,22668.0,190.6084,190.8136,190.3854,190.5371,22668.0
2020-08-25 09:55:00,213.54,213.55,213.15,213.15,15106.0,190.4568,190.4657,190.1089,190.1089,15106.0
2020-08-25 10:00:00,213.07,213.52,212.98,213.52,15459.0,190.0376,190.439,189.9573,190.439,15459.0
2020-08-25 10:05:00,213.53,213.53,213.11,213.26,17325.0,190.4479,190.4479,190.0733,190.2071,17325.0
2020-08-25 10:10:00,213.23,213.51,213.21,213.41,10492.0,190.1803,190.43,190.1625,190.3408,10492.0
2020-08-25 10:15:00,213.36,213.8,213.36,213.8,10372.0,190.2962,190.6887,190.2962,190.6887,10372.0
2020-08-25 10:20:00,213.76,213.82,213.47,213.6,14007.0,190.653,190.7065,190.3944,190.5103,14007.0
2020-08-25 10:25:00,213.57,213.75,213.38,213.73,12155.0,190.4835,190.6441,190.3141,190.6263,12155.0
2020-08-25 10:30:00,213.69,213.82,213.46,213.6,12814.0,190.5906,190.7065,190.3854,190.5103,12814.0
2020-08-25 10:35:00,213.55,213.73,213.49,213.55,9406.0,190.4657,190.6263,190.4122,190.4657,9406.0
2020-08-25 10:40:00,213.54,213.72,213.46,213.72,6636.0,190.4568,190.6173,190.3854,190.6173,6636.0
2020-08-25 10:45:00,213.68,213.85,213.5,213.66,36068.0,190.5817,190.7333,190.4211,190.5638,36068.0
2020-08-25 10:50:00,213.67,213.92,213.6,213.88,12827.0,190.5727,190.7957,190.5103,190.76,12827.0
2020-08-25 10:55:00,213.87,214.04,213.76,214.03,18280.0,190.7511,190.9027,190.653,190.8938,18280.0
2020-08-25 11:00:00,213.95,213.95,213.74,213.8,10854.0,190.8225,190.8225,190.6352,190.6887,10854.0
2020-08-25 11:05:00,213.81,213.84,213.54,213.8,23449.0,190.6976,190.7244,190.4568,190.6887,23449.0
2020-08-25 11:10:00,213.8,213.8,213.35,213.56,10983.0,190.6887,190.6887,190.2873,190.4746,10983.0
2020-08-25 11:15:00,213.52,213.66,213.41,213.52,12247.0,190.439,190.5638,190.3408,190.439,12247.0
2020-08-25 11:20:00,213.48,213.49,213.29,213.38,5915.0,190.4033,190.4122,190.2338,190.3141,5915.0
2020-08-25 11:25:00,213.31,213.53,213.31,213.46,10627.0,190.2517,190.4479,190.2517,190.3854,10627.0
2020-08-25 11:30:00,213.49,213.51,212.91,212.99,13629.0,190.4122,190.43,189.8949,189.9662,13629.0
2020-08-25 11:35:00,212.98,213.02,212.79,212.8,16103.0,189.9573,189.993,189.7879,189.7968,16103.0
2020-08-25 11:40:00,212.77,212.83,212.51,212.63,19706.0,189.77,189.8235,189.5381,189.6452,19706.0
2020-08-25 11:45:00,212.59,212.63,212.43,212.6,20598.0,189.6095,189.6452,189.4668,189.6184,20598.0
2020-08-25 11:50:00,212.62,212.82,212.61,212.8,40830.0,189.6362,189.8146,189.6273,189.7968,40830.0
2020-08-25 11:55:00,212.8,213.08,212.77,213.08,33156.0,189.7968,190.0465,189.77,190.0465,33156.0
2020-08-25 12:00:00,213.05,213.13,212.91,213.0,9123.0,190.0198,190.0911,189.8949,189.9752,9123.0
2020-08-25 12:05:00,213.04,213.11,212.96,213.1,10956.0,190.0108,190.0733,189.9395,190.0644,10956.0
2020-08-25 12:10:00,213.11,213.11,212.57,212.63,26934.0,190.0733,190.0733,189.5916,189.6452,26934.0
2020-08-25 12:15:00,212.61,212.86,212.57,212.65,7455.0,189.6273,189.8503,189.5916,189.663,7455.0
2020-08-25 12:20:00,212.67,212.71,212.51,212.56,6608.0,189.6808,189.7165,189.5381,189.5827,6608.0
2020-08-25 12:25:00,212.58,212.82,212.58,212.7,9937.0,189.6006,189.8146,189.6006,189.7076,9937.0
2020-08-25 12:30:00,212.71,212.87,212.61,212.79,11048.0,189.7165,189.8592,189.6273,189.7879,11048.0
2020-08-25 12:35:00,212.81,213.06,212.8,212.95,6727.0,189.8057,190.0287,189.7968,189.9306,6727.0
2020-08-25 12:40:00,212.97,213.09,212.88,213.01,10795.0,189.9484,190.0554,189.8681,189.9841,10795.0
2020-08-25 12:45:00,213.03,213.07,212.87,212.9,7766.0,190.0019,190.0376,189.8592,189.886,7766.0
2020-08-25 12:50:00,212.95,213.13,212.91,213.02,10111.0,189.9306,190.0911,189.8949,189.993,10111.0
2020-08-25 12:55:00,213.05,213.3,213.03,213.17,9175.0,190.0198,190.2427,190.0019,190.1268,9175.0
2020-08-25 13:00:00,213.16,213.17,212.99,213.05,8403.0,190.1179,190.1268,189.9662,190.0198,8403.0
2020-08-25 13:05:00,213.02,213.05,212.84,212.87,18107.0,189.993,190.0198,189.8325,189.8592,18107.0
2020-08-25 13:10:00,212.86,212.89,212.62,212.73,10230.0,189.8503,189.8771,189.6362,189.7344,10230.0
2020-08-25 13:15:00,212.75,212.93,212.75,212.92,6555.0,189.7522,189.9127,189.7522,189.9038,6555.0
2020-08-25 13:20:00,212.89,212.89,212.72,212.83,10308.0,189.8771,189.8771,189.7254,189.8235,10308.0
2020-08-25 13:25:00,212.83,212.9,212.66,212.7,8325.0,189.8235,189.886,189.6719,189.7076,8325.0
2020-08-25 13:30:00,212.7,212.75,212.58,212.58,6202.0,189.7076,189.7522,189.6006,189.6006,6202.0
2020-08-25 13:35:00,212.62,212.64,212.48,212.52,10509.0,189.6362,189.6541,189.5114,189.5471,10509.0
2020-08-25 13:40:00,212.51,212.67,212.42,212.6,11540.0,189.5381,189.6808,189.4579,189.6184,11540.0
2020-08-25 13:45:00,212.58,212.61,212.41,212.48,10212.0,189.6006,189.6273,189.4489,189.5114,10212.0
2020-08-25 13:50:00,212.44,212.53,212.26,212.42,9921.0,189.4757,189.556,189.3152,189.4579,9921.0
2020-08-25 13:55:00,212.39,212.56,212.31,212.38,16034.0,189.4311,189.5827,189.3598,189.4222,16034.0
2020-08-25 14:00:00,212.43,212.5,212.23,212.45,9162.0,189.4668,189.5292,189.2884,189.4846,9162.0
2020-08-25 14:05:00,212.48,212.5,212.35,212.36,10031.0,189.5114,189.5292,189.3954,189.4043,10031.0
2020-08-25 14:10:00,212.36,212.59,212.36,212.44,9066.0,189.4043,189.6095,189.4043,189.4757,9066.0
2020-08-25 14:15:00,212.44,212.56,212.22,212.49,17614.0,189.4757,189.5827,189.2795,189.5203,17614.0
2020-08-25 14:20:00,212.5,212.61,212.46,212.56,8958.0,189.5292,189.6273,189.4935,189.5827,8958.0
2020-08-25 14:25:00,212.56,212.59,212.51,212.55,10935.0,189.5827,189.6095,189.5381,189.5738,10935.0
2020-08-25 14:30:00,212.52,212.53,212.31,212.32,9814.0,189.5471,189.556,189.3598,189.3687,9814.0
2020-08-25 14:35:00,212.31,212.45,212.22,212.45,13766.0,189.3598,189.4846,189.2795,189.4846,13766.0
2020-08-25 14:40:00,212.42,212.52,212.3,212.35,12659.0,189.4579,189.5471,189.3508,189.3954,12659.0
2020-08-25 14:45:00,212.36,212.5,212.33,212.44,6681.0,189.4043,189.5292,189.3776,189.4757,6681.0
2020-08-25 14:50:00,212.46,212.55,212.38,212.46,10066.0,189.4935,189.5738,189.4222,189.4935,10066.0
2020-08-25 14:55:00,212.45,212.55,212.4,212.42,7485.0,189.4846,189.5738,189.44,189.4579,7485.0
2020-08-25 15:00:00,212.4,212.53,212.38,212.5,9027.0,189.44,189.556,189.4222,189.5292,9027.0
2020-08-25 15:05:00,212.5,212.52,212.41,212.51,9408.0,189.5292,189.5471,189.4489,189.5381,9408.0
2020-08-25 15:10:00,212.52,212.56,212.4,212.44,10864.0,189.5471,189.5827,189.44,189.4757,10864.0
2020-08-25 15:15:00,212.42,212.53,212.36,212.49,12397.0,189.4579,189.556,189.4043,189.5203,12397.0
2020-08-25 15:20:00,212.53,212.56,212.48,212.49,7562.0,189.556,189.5827,189.5114,189.5203,7562.0
2020-08-25 15:25:00,212.49,212.62,212.45,212.56,18864.0,189.5203,189.6362,189.4846,189.5827,18864.0
2020-08-25 15:30:00,212.55,212.63,212.5,212.6,26705.0,189.5738,189.6452,189.5292,189.6184,26705.0
2020-08-25 15:35:00,212.61,212.66,212.37,212.39,17468.0,189.6273,189.6719,189.4133,189.4311,17468.0
2020-08-25 15:40:00,212.4,212.51,212.3,212.42,25040.0,189.44,189.5381,189.3508,189.4579,25040.0
2020-08-25 15:45:00,212.42,212.56,212.33,212.49,16780.0,189.4579,189.5827,189.3776,189.5203,16780.0
2020-08-25 15:50:00,212.46,212.46,212.3,212.43,23606.0,189.4935,189.4935,189.3508,189.4668,23606.0
2020-08-25 15:55:00,212.44,212.74,212.32,212.64,76702.0,189.4757,189.7433,189.3687,189.6541,76702.0
2020-08-26 09:30:00,212.09,213.13,211.8,213.0,75135.0,189.1635,190.0911,188.9049,189.9752,75135.0
2020-08-26 09:35:00,213.02,213.02,211.92,212.24,23202.0,189.993,189.993,189.0119,189.2973,23202.0
2020-08-26 09:40:00,212.29,212.33,211.85,211.91,21609.0,189.3419,189.3776,188.9495,189.003,21609.0
2020-08-26 09:45:00,211.9,212.43,211.6,212.43,20704.0,188.9941,189.4668,188.7265,189.4668,20704.0
2020-08-26 09:50:00,212.43,212.7,212.32,212.54,24490.0,189.4668,189.7076,189.3687,189.5649,24490.0
2020-08-26 09:55:00,212.55,212.67,212.15,212.63,21328.0,189.5738,189.6808,189.217,189.6452,21328.0
2020-08-26 10:00:00,212.56,212.75,212.27,212.75,17671.0,189.5827,189.7522,189.3241,189.7522,17671.0
2020-08-26 10:05:00,212.74,212.76,212.46,212.68,27246.0,189.7433,189.7611,189.4935,189.6898,27246.0
2020-08-26 10:10:00,212.67,212.85,212.56,212.78,13069.0,189.6808,189.8414,189.5827,189.7789,13069.0
2020-08-26 10:15:00,212.82,213.02,212.64,213.02,14032.0,189.8146,189.993,189.6541,189.993,14032.0
2020-08-26 10:20:00,213.0,213.24,212.85,213.22,17765.0,189.9752,190.1892,189.8414,190.1714,17765.0
2020-08-26 10:25:00,213.2,213.62,213.15,213.61,12811.0,190.1535,190.5281,190.1089,190.5192,12811.0
2020-08-26 10:30:00,213.61,213.87,213.44,213.59,70470.0,190.5192,190.7511,190.3676,190.5014,70470.0
2020-08-26 10:35:00,213.57,213.8,213.45,213.58,16605.0,190.4835,190.6887,190.3765,190.4925,16605.0
2020-08-26 10:40:00,213.54,213.72,213.54,213.59,12131.0,190.4568,190.6173,190.4568,190.5014,12131.0
2020-08-26 10:45:00,213.52,213.65,213.42,213.42,21887.0,190.439,190.5549,190.3498,190.3498,21887.0
2020-08-26 10:50:00,213.4,213.48,213.26,213.34,11211.0,190.3319,190.4033,190.2071,190.2784,11211.0
2020-08-26 10:55:00,213.36,213.36,212.99,213.0,12769.0,190.2962,190.2962,189.9662,189.9752,12769.0
2020-08-26 11:00:00,212.97,213.04,212.76,212.81,14589.0,189.9484,190.0108,189.7611,189.8057,14589.0
2020-08-26 11:05:00,212.8,212.86,212.56,212.84,11215.0,189.7968,189.8503,189.5827,189.8325,11215.0
2020-08-26 11:10:00,212.91,213.19,212.88,213.06,7375.0,189.8949,190.1446,189.8681,190.0287,7375.0
2020-08-26 11:15:00,213.03,213.22,212.85,212.89,11078.0,190.0019,190.1714,189.8414,189.8771,11078.0
2020-08-26 11:20:00,212.93,213.25,212.93,213.23,12362.0,189.9127,190.1981,189.9127,190.1803,12362.0
2020-08-26 11:25:00,213.21,213.36,213.1,213.1,12371.0,190.1625,190.2962,190.0644,190.0644,12371.0
2020-08-26 11:30:00,213.13,213.13,212.92,213.01,10185.0,190.0911,190.0911,189.9038,189.9841,10185.0
2020-08-26 11:35:00,213.02,213.16,212.98,213.09,8144.0,189.993,190.1179,189.9573,190.0554,8144.0
2020-08-26 11:40:00,213.09,213.37,213.06,213.28,5907.0,190.0554,190.3052,190.0287,190.2249,5907.0
2020-08-26 11:45:00,213.27,213.44,213.24,213.31,11938.0,190.216,190.3676,190.1892,190.2517,11938.0
2020-08-26 11:50:00,213.34,213.37,213.13,213.22,10595.0,190.2784,190.3052,190.0911,190.1714,10595.0
2020-08-26 11:55:00,213.15,213.41,213.15,213.33,8290.0,190.1089,190.3408,190.1089,190.2695,8290.0
2020-08-26 12:00:00,213.36,213.56,213.33,213.41,11168.0,190.2962,190.4746,190.2695,190.3408,11168.0
2020-08-26 12:05:00,213.43,213.73,213.42,213.66,17386.0,190.3587,190.6263,190.3498,190.5638,17386.0
2020-08-26 12:10:00,213.67,213.79,213.37,213.37,19535.0,190.5727,190.6798,190.3052,190.3052,19535.0
2020-08-26 12:15:00,213.38,213.51,213.29,213.4,12307.0,190.3141,190.43,190.2338,190.3319,12307.0
2020-08-26 12:20:00,213.41,213.59,213.41,213.5,9908.0,190.3408,190.5014,190.3408,190.4211,9908.0
2020-08-26 12:25:00,213.5,213.65,213.41,213.52,13772.0,190.4211,190.5549,190.3408,190.439,13772.0
2020-08-26 12:30:00,213.53,213.58,213.42,213.5,8180.0,190.4479,190.4925,190.3498,190.4211,8180.0
2020-08-26 12:35:00,213.47,213.56,213.4,213.51,6381.0,190.3944,190.4746,190.3319,190.43,6381.0
2020-08-26 12:40:00,213.52,213.65,213.46,213.56,10607.0,190.439,190.5549,190.3854,190.4746,10607.0
2020-08-26 12:45:00,213.6,213.9,213.6,213.9,16068.0,190.5103,190.7779,190.5103,190.7779,16068.0
2020-08-26 12:50:00,213.86,214.05,213.86,214.05,13411.0,190.7422,190.9117,190.7422,190.9117,13411.0
2020-08-26 12:55:00,214.03,214.15,213.96,214.04,11108.0,190.8938,191.0009,190.8314,190.9027,11108.0
2020-08-26 13:00:00,214.04,214.07,213.91,213.91,8088.0,190.9027,190.9295,190.7868,190.7868,8088.0
2020-08-26 13:05:00,213.93,213.95,213.76,213.8,7029.0,190.8046,190.8225,190.653,190.6887,7029.0
2020-08-26 13:10:00,213.82,213.86,213.6,213.63,5350.0,190.7065,190.7422,190.5103,190.5371,5350.0
2020-08-26 13:15:00,213.65,213.76,213.59,213.74,5474.0,190.5549,190.653,190.5014,190.6352,5474.0
2020-08-26 13:20:00,213.72,213.75,213.54,213.58,6587.0,190.6173,190.6441,190.4568,190.4925,6587.0
2020-08-26 13:25:00,213.59,213.59,213.41,213.43,7002.0,190.5014,190.5014,190.3408,190.3587,7002.0
2020-08-26 13:30:00,213.42,213.73,213.41,213.67,9524.0,190.3498,190.6263,190.3408,190.5727,9524.0
2020-08-26 13:35:00,213.65,213.87,213.61,213.81,12871.0,190.5549,190.7511,190.5192,190.6976,12871.0
2020-08-26 13:40:00,213.81,213.81,213.62,213.7,7377.0,190.6976,190.6976,190.5281,190.5995,7377.0
2020-08-26 13:45:00,213.67,213.8,213.65,213.76,6230.0,190.5727,190.6887,190.5549,190.653,6230.0
2020-08-26 13:50:00,213.83,213.85,213.68,213.83,9414.0,190.7154,190.7333,190.5817,190.7154,9414.0
2020-08-26 13:55:00,213.81,213.89,213.79,213.84,5563.0,190.6976,190.769,190.6798,190.7244,5563.0
2020-08-26 14:00:00,213.84,214.03,213.79,214.03,7730.0,190.7244,190.8938,190.6798,190.8938,7730.0
2020-08-26 14:05:00,214.02,214.17,213.94,214.1,7759.0,190.8849,191.0187,190.8136,190.9563,7759.0
2020-08-26 14:10:00,214.12,214.13,214.01,214.04,4949.0,190.9741,190.983,190.876,190.9027,4949.0
2020-08-26 14:15:00,214.03,214.15,213.95,214.12,7448.0,190.8938,191.0009,190.8225,190.9741,7448.0
2020-08-26 14:20:00,214.15,214.32,214.11,214.25,8134.0,191.0009,191.1525,190.9652,191.09,8134.0
2020-08-26 14:25:00,214.25,214.32,214.23,214.31,12259.0,191.09,191.1525,191.0722,191.1436,12259.0
2020-08-26 14:30:00,214.3,214.3,214.09,214.09,5735.0,191.1346,191.1346,190.9473,190.9473,5735.0
2020-08-26 14:35:00,214.13,214.13,213.85,213.94,11294.0,190.983,190.983,190.7333,190.8136,11294.0
2020-08-26 14:40:00,214.0,214.18,213.96,213.96,14152.0,190.8671,191.0276,190.8314,190.8314,14152.0
2020-08-26 14:45:00,213.98,214.13,213.95,214.11,9189.0,190.8492,190.983,190.8225,190.9652,9189.0
2020-08-26 14:50:00,214.11,214.27,214.09,214.24,8721.0,190.9652,191.1079,190.9473,191.0811,8721.0
2020-08-26 14:55:00,214.23,214.33,214.14,214.15,10064.0,191.0722,191.1614,190.9919,191.0009,10064.0
2020-08-26 15:00:00,214.17,214.19,213.99,214.08,13982.0,191.0187,191.0365,190.8581,190.9384,13982.0
2020-08-26 15:05:00,214.11,214.37,214.11,214.25,9395.0,190.9652,191.1971,190.9652,191.09,9395.0
2020-08-26 15:10:00,214.25,214.31,214.21,214.28,8017.0,191.09,191.1436,191.0544,191.1168,8017.0
2020-08-26 15:15:00,214.27,214.4,214.25,214.36,18302.0,191.1079,191.2238,191.09,191.1882,18302.0
2020-08-26 15:20:00,214.32,214.42,214.25,214.31,30240.0,191.1525,191.2417,191.09,191.1436,30240.0
2020-08-26 15:25:00,214.33,214.37,214.3,214.3,12648.0,191.1614,191.1971,191.1346,191.1346,12648.0
2020-08-26 15:30:00,214.3,214.36,214.19,214.21,24029.0,191.1346,191.1882,191.0365,191.0544,24029.0
2020-08-26 15:35:00,214.22,214.31,214.12,214.13,26064.0,191.0633,191.1436,190.9741,190.983,26064.0
2020-08-26 15:40:00,214.15,214.24,213.96,214.0,19755.0,191.0009,191.0811,190.8314,190.8671,19755.0
2020-08-26 15:45:00,213.99,214.29,213.96,214.08,34137.0,190.8581,191.1257,190.8314,190.9384,34137.0
2020-08-26 15:50:00,214.04,214.09,213.83,214.04,52575.0,190.9027,190.9473,190.7154,190.9027,52575.0
2020-08-26 15:55:00,214.02,214.19,213.67,213.76,116293.0,190.8849,191.0365,190.5727,190.653,116293.0
2020-08-27 09:30:00,214.34,214.66,213.79,213.89,80170.0,191.1703,191.4557,190.6798,190.769,80170.0
2020-08-27 09:35:00,213.94,214.66,213.87,214.58,15389.0,190.8136,191.4557,190.7511,191.3844,15389.0
2020-08-27 09:40:00,214.55,214.84,214.41,214.71,13774.0,191.3576,191.6163,191.2327,191.5003,13774.0
2020-08-27 09:45:00,214.79,214.91,214.48,214.87,14419.0,191.5717,191.6787,191.2952,191.643,14419.0
2020-08-27 09:50:00,214.87,215.12,214.8,214.98,67336.0,191.643,191.866,191.5806,191.7411,67336.0
2020-08-27 09:55:00,214.89,215.25,214.71,214.99,20320.0,191.6609,191.9819,191.5003,191.75,20320.0
2020-08-27 10:00:00,215.01,215.29,214.9,214.98,31919.0,191.7679,192.0176,191.6698,191.7411,31919.0
2020-08-27 10:05:00,215.01,215.08,214.41,214.52,25405.0,191.7679,191.8303,191.2327,191.3309,25405.0
2020-08-27 10:10:00,214.55,214.81,214.43,214.76,24080.0,191.3576,191.5895,191.2506,191.5449,24080.0
2020-08-27 10:15:00,214.75,215.03,214.56,215.03,18798.0,191.536,191.7857,191.3665,191.7857,18798.0
2020-08-27 10:20:00,215.08,215.42,215.0,215.42,14166.0,191.8303,192.1336,191.759,192.1336,14166.0
2020-08-27 10:25:00,215.4,216.02,215.4,215.96,39669.0,192.1157,192.6687,192.1157,192.6152,39669.0
2020-08-27 10:30:00,215.91,216.1,215.59,216.07,44959.0,192.5706,192.7401,192.2852,192.7133,44959.0
2020-08-27 10:35:00,215.95,215.96,215.65,215.69,16190.0,192.6063,192.6152,192.3387,192.3744,16190.0
2020-08-27 10:40:00,215.64,215.72,215.15,215.23,21549.0,192.3298,192.4011,191.8928,191.9641,21549.0
2020-08-27 10:45:00,215.19,215.61,214.98,215.47,26299.0,191.9284,192.303,191.7411,192.1782,26299.0
2020-08-27 10:50:00,215.35,215.45,215.06,215.34,35631.0,192.0711,192.1603,191.8125,192.0622,35631.0
2020-08-27 10:55:00,215.36,215.37,214.75,214.79,28724.0,192.0801,192.089,191.536,191.5717,28724.0
2020-08-27 11:00:00,214.76,214.84,214.53,214.62,33659.0,191.5449,191.6163,191.3398,191.42,33659.0
2020-08-27 11:05:00,214.58,214.73,214.42,214.55,32531.0,191.3844,191.5182,191.2417,191.3576,32531.0
2020-08-27 11:10:00,214.51,214.52,214.2,214.41,18474.0,191.3219,191.3309,191.0454,191.2327,18474.0
2020-08-27 11:15:00,214.41,214.44,214.21,214.31,14223.0,191.2327,191.2595,191.0544,191.1436,14223.0
2020-08-27 11:20:00,214.32,214.45,214.13,214.23,18976.0,191.1525,191.2684,190.983,191.0722,18976.0
2020-08-27 11:25:00,214.16,214.27,214.06,214.19,10766.0,191.0098,191.1079,190.9206,191.0365,10766.0
2020-08-27 11:30:00,214.15,214.23,213.83,214.08,25214.0,191.0009,191.0722,190.7154,190.9384,25214.0
2020-08-27 11:35:00,214.01,214.4,214.0,214.23,10199.0,190.876,191.2238,190.8671,191.0722,10199.0
2020-08-27 11:40:00,214.28,214.61,214.26,214.59,12077.0,191.1168,191.4111,191.099,191.3933,12077.0
2020-08-27 11:45:00,214.6,214.64,214.39,214.39,13141.0,191.4022,191.4379,191.2149,191.2149,13141.0
2020-08-27 11:50:00,214.41,214.42,214.14,214.26,18551.0,191.2327,191.2417,190.9919,191.099,18551.0
2020-08-27 11:55:00,214.24,214.4,214.17,214.25,20617.0,191.0811,191.2238,191.0187,191.09,20617.0
2020-08-27 12:00:00,214.21,214.31,214.01,214.25,17560.0,191.0544,191.1436,190.876,191.09,17560.0
2020-08-27 12:05:00,214.21,214.27,213.97,213.98,16561.0,191.0544,191.1079,190.8403,190.8492,16561.0
2020-08-27 12:10:00,213.96,214.09,213.88,213.95,19265.0,190.8314,190.9473,190.76,190.8225,19265.0
2020-08-27 12:15:00,213.98,214.01,213.76,213.76,16643.0,190.8492,190.876,190.653,190.653,16643.0
2020-08-27 12:20:00,213.65,213.73,213.53,213.72,20566.0,190.5549,190.6263,190.4479,190.6173,20566.0
2020-08-27 12:25:00,213.66,213.68,213.36,213.53,25229.0,190.5638,190.5817,190.2962,190.4479,25229.0
2020-08-27 12:30:00,213.51,213.71,213.35,213.36,14968.0,190.43,190.6084,190.2873,190.2962,14968.0
2020-08-27 12:35:00,213.38,213.41,213.05,213.28,16797.0,190.3141,190.3408,190.0198,190.2249,16797.0
2020-08-27 12:40:00,213.35,213.35,213.12,213.15,20315.0,190.2873,190.2873,190.0822,190.1089,20315.0
2020-08-27 12:45:00,213.12,213.28,212.93,213.08,19263.0,190.0822,190.2249,189.9127,190.0465,19263.0
2020-08-27 12:50:00,213.12,213.13,212.75,212.85,23088.0,190.0822,190.0911,189.7522,189.8414,23088.0
2020-08-27 12:55:00,212.89,213.02,212.71,212.94,18954.0,189.8771,189.993,189.7165,189.9217,18954.0
2020-08-27 13:00:00,212.88,212.96,212.76,212.91,16215.0,189.8681,189.9395,189.7611,189.8949,16215.0
2020-08-27 13:05:00,212.92,213.24,212.8,213.13,15177.0,189.9038,190.1892,189.7968,190.0911,15177.0
2020-08-27 13:10:00,213.09,213.36,213.09,213.28,31878.0,190.0554,190.2962,190.0554,190.2249,31878.0
2020-08-27 13:15:00,213.25,213.35,213.11,213.33,17910.0,190.1981,190.2873,190.0733,190.2695,17910.0
2020-08-27 13:20:00,213.3,213.67,213.26,213.48,12808.0,190.2427,190.5727,190.2071,190.4033,12808.0
2020-08-27 13:25:00,213.49,213.57,213.38,213.48,17073.0,190.4122,190.4835,190.3141,190.4033,17073.0
2020-08-27 13:30:00,213.48,213.78,213.42,213.67,13076.0,190.4033,190.6708,190.3498,190.5727,13076.0
2020-08-27 13:35:00,213.66,213.83,213.57,213.74,10194.0,190.5638,190.7154,190.4835,190.6352,10194.0
2020-08-27 13:40:00,213.68,213.8,213.56,213.64,12733.0,190.5817,190.6887,190.4746,190.546,12733.0
2020-08-27 13:45:00,213.6,213.64,213.47,213.47,6650.0,190.5103,190.546,190.3944,190.3944,6650.0
2020-08-27 13:50:00,213.47,213.48,213.26,213.28,15271.0,190.3944,190.4033,190.2071,190.2249,15271.0
2020-08-27 13:55:00,213.3,213.79,213.29,213.78,14553.0,190.2427,190.6798,190.2338,190.6708,14553.0
2020-08-27 14:00:00,213.8,214.0,213.68,213.92,18113.0,190.6887,190.8671,190.5817,190.7957,18113.0
2020-08-27 14:05:00,213.93,213.94,213.51,213.51,29049.0,190.8046,190.8136,190.43,190.43,29049.0
2020-08-27 14:10:00,213.55,213.65,213.35,213.56,85728.0,190.4657,190.5549,190.2873,190.4746,85728.0
2020-08-27 14:15:00,213.57,213.71,213.5,213.58,19047.0,190.4835,190.6084,190.4211,190.4925,19047.0
2020-08-27 14:20:00,213.54,213.66,213.37,213.48,17769.0,190.4568,190.5638,190.3052,190.4033,17769.0
2020-08-27 14:25:00,213.51,213.65,213.46,213.53,17959.0,190.43,190.5549,190.3854,190.4479,17959.0
2020-08-27 14:30:00,213.56,213.61,213.38,213.55,15147.0,190.4746,190.5192,190.3141,190.4657,15147.0
2020-08-27 14:35:00,213.56,213.7,213.52,213.55,17624.0,190.4746,190.5995,190.439,190.4657,17624.0
2020-08-27 14:40:00,213.53,213.58,213.35,213.56,16801.0,190.4479,190.4925,190.2873,190.4746,16801.0
2020-08-27 14:45:00,213.58,213.72,213.51,213.69,13703.0,190.4925,190.6173,190.43,190.5906,13703.0
2020-08-27 14:50:00,213.69,213.73,213.44,213.52,11794.0,190.5906,190.6263,190.3676,190.439,11794.0
2020-08-27 14:55:00,213.53,213.67,213.39,213.39,14034.0,190.4479,190.5727,190.323,190.323,14034.0
2020-08-27 15:00:00,213.42,213.66,213.41,213.52,15916.0,190.3498,190.5638,190.3408,190.439,15916.0
2020-08-27 15:05:00,213.48,213.56,213.36,213.52,17143.0,190.4033,190.4746,190.2962,190.439,17143.0
2020-08-27 15:10:00,213.53,213.56,213.38,213.46,17383.0,190.4479,190.4746,190.3141,190.3854,17383.0
2020-08-27 15:15:00,213.41,213.63,213.37,213.56,15976.0,190.3408,190.5371,190.3052,190.4746,15976.0
2020-08-27 15:20:00,213.56,213.66,213.42,213.44,30169.0,190.4746,190.5638,190.3498,190.3676,30169.0
2020-08-27 15:25:00,213.45,213.47,213.28,213.47,20420.0,190.3765,190.3944,190.2249,190.3944,20420.0
2020-08-27 15:30:00,213.44,213.77,213.35,213.71,21010.0,190.3676,190.6619,190.2873,190.6084,21010.0
2020-08-27 15:35:00,213.71,213.79,213.58,213.6,21117.0,190.6084,190.6798,190.4925,190.5103,21117.0
2020-08-27 15:40:00,213.61,213.67,213.39,213.43,30167.0,190.5192,190.5727,190.323,190.3587,30167.0
2020-08-27 15:45:00,213.43,213.52,213.01,213.05,59921.0,190.3587,190.439,189.9841,190.0198,59921.0
2020-08-27 15:50:00,213.02,213.04,212.65,212.65,75205.0,189.993,190.0108,189.663,189.663,75205.0
2020-08-27 15:55:00,212.69,212.75,212.1,212.17,267677.0,189.6987,189.7522,189.1725,189.2349,267677.0
2020-08-28 09:30:00,212.82,212.82,211.77,212.18,126714.0,189.8146,189.8146,188.8781,189.2438,126714.0
2020-08-28 09:35:00,212.18,212.74,211.93,212.56,46149.0,189.2438,189.7433,189.0208,189.5827,46149.0
2020-08-28 09:40:00,212.51,212.83,212.12,212.38,38712.0,189.5381,189.8235,189.1903,189.4222,38712.0
2020-08-28 09:45:00,212.47,212.84,212.42,212.67,28550.0,189.5025,189.8325,189.4579,189.6808,28550.0
2020-08-28 09:50:00,212.7,213.17,212.63,213.01,37701.0,189.7076,190.1268,189.6452,189.9841,37701.0
2020-08-28 09:55:00,212.98,213.35,212.85,213.14,63224.0,189.9573,190.2873,189.8414,190.1,63224.0
2020-08-28 10:00:00,213.14,213.42,212.92,213.36,40908.0,190.1,190.3498,189.9038,190.2962,40908.0
2020-08-28 10:05:00,213.36,213.52,213.09,213.46,24013.0,190.2962,190.439,190.0554,190.3854,24013.0
2020-08-28 10:10:00,213.52,213.74,213.39,213.67,21754.0,190.439,190.6352,190.323,190.5727,21754.0
2020-08-28 10:15:00,213.71,213.73,213.24,213.56,17829.0,190.6084,190.6263,190.1892,190.4746,17829.0
2020-08-28 10:20:00,213.49,213.68,213.43,213.63,9618.0,190.4122,190.5817,190.3587,190.5371,9618.0
2020-08-28 10:25:00,213.66,213.86,213.58,213.63,11660.0,190.5638,190.7422,190.4925,190.5371,11660.0
2020-08-28 10:30:00,213.67,213.73,213.36,213.36,19391.0,190.5727,190.6263,190.2962,190.2962,19391.0
2020-08-28 10:35:00,213.4,213.6,213.08,213.51,16083.0,190.3319,190.5103,190.0465,190.43,16083.0
2020-08-28 10:40:00,213.5,213.92,213.5,213.82,18559.0,190.4211,190.7957,190.4211,190.7065,18559.0
2020-08-28 10:45:00,213.86,213.94,213.6,213.84,14170.0,190.7422,190.8136,190.5103,190.7244,14170.0
2020-08-28 10:50:00,213.88,213.96,213.7,213.96,15940.0,190.76,190.8314,190.5995,190.8314,15940.0
2020-08-28 10:55:00,213.93,213.97,213.68,213.77,20091.0,190.8046,190.8403,190.5817,190.6619,20091.0
2020-08-28 11:00:00,213.77,213.85,213.52,213.62,14438.0,190.6619,190.7333,190.439,190.5281,14438.0
2020-08-28 11:05:00,213.7,214.03,213.7,214.02,12526.0,190.5995,190.8938,190.5995,190.8849,12526.0
2020-08-28 11:10:00,214.04,214.12,213.88,214.08,12251.0,190.9027,190.9741,190.76,190.9384,12251.0
2020-08-28 11:15:00,214.06,214.36,214.05,214.36,12887.0,190.9206,191.1882,190.9117,191.1882,12887.0
2020-08-28 11:20:00,214.37,214.54,214.22,214.42,36355.0,191.1971,191.3487,191.0633,191.2417,36355.0
2020-08-28 11:25:00,214.42,214.56,214.24,214.5,14723.0,191.2417,191.3665,191.0811,191.313,14723.0
2020-08-28 11:30:00,214.46,214.65,214.34,214.63,14366.0,191.2773,191.4468,191.1703,191.429,14366.0
2020-08-28 11:35:00,214.65,214.92,214.65,214.81,27460.0,191.4468,191.6876,191.4468,191.5895,27460.0
2020-08-28 11:40:00,214.8,214.93,214.74,214.93,10790.0,191.5806,191.6965,191.5271,191.6965,10790.0
2020-08-28 11:45:00,214.95,214.95,214.78,214.83,10130.0,191.7144,191.7144,191.5628,191.6073,10130.0
2020-08-28 11:50:00,214.84,215.03,214.84,214.93,14828.0,191.6163,191.7857,191.6163,191.6965,14828.0
2020-08-28 11:55:00,214.93,215.09,214.91,214.93,10106.0,191.6965,191.8392,191.6787,191.6965,10106.0
2020-08-28 12:00:00,214.92,214.98,214.7,214.93,12708.0,191.6876,191.7411,191.4914,191.6965,12708.0
2020-08-28 12:05:00,214.92,215.16,214.91,215.12,17220.0,191.6876,191.9017,191.6787,191.866,17220.0
2020-08-28 12:10:00,215.11,215.22,215.07,215.17,8833.0,191.8571,191.9552,191.8214,191.9106,8833.0
2020-08-28 12:15:00,215.18,215.29,215.12,215.16,8183.0,191.9195,192.0176,191.866,191.9017,8183.0
2020-08-28 12:20:00,215.17,215.18,214.95,214.98,11811.0,191.9106,191.9195,191.7144,191.7411,11811.0
2020-08-28 12:25:00,215.0,215.12,214.94,215.09,9453.0,191.759,191.866,191.7055,191.8392,9453.0
2020-08-28 12:30:00,215.13,215.23,215.01,215.14,8395.0,191.8749,191.9641,191.7679,191.8838,8395.0
2020-08-28 12:35:00,215.12,215.32,215.09,215.31,12451.0,191.866,192.0444,191.8392,192.0355,12451.0
2020-08-28 12:40:00,215.36,215.43,215.25,215.4,8449.0,192.0801,192.1425,191.9819,192.1157,8449.0
2020-08-28 12:45:00,215.41,215.72,215.38,215.69,10274.0,192.1246,192.4011,192.0979,192.3744,10274.0
2020-08-28 12:50:00,215.69,215.89,215.69,215.88,11057.0,192.3744,192.5528,192.3744,192.5438,11057.0
2020-08-28 12:55:00,215.9,215.97,215.85,215.96,11951.0,192.5617,192.6241,192.5171,192.6152,11951.0
2020-08-28 13:00:00,215.95,216.0,215.89,215.99,21112.0,192.6063,192.6509,192.5528,192.642,21112.0
2020-08-28 13:05:00,215.99,216.0,215.71,215.74,25971.0,192.642,192.6509,192.3922,192.419,25971.0
2020-08-28 13:10:00,215.75,215.79,215.66,215.69,7310.0,192.4279,192.4636,192.3476,192.3744,7310.0
2020-08-28 13:15:00,215.67,215.75,215.58,215.63,17852.0,192.3565,192.4279,192.2763,192.3209,17852.0
2020-08-28 13:20:00,215.63,215.84,215.57,215.61,9276.0,192.3209,192.5082,192.2674,192.303,9276.0
2020-08-28 13:25:00,215.61,215.61,215.26,215.33,12391.0,192.303,192.303,191.9909,192.0533,12391.0
2020-08-28 13:30:00,215.36,215.5,215.24,215.41,9332.0,192.0801,192.2049,191.973,192.1246,9332.0
2020-08-28 13:35:00,215.41,215.5,215.34,215.41,7856.0,192.1246,192.2049,192.0622,192.1246,7856.0
2020-08-28 13:40:00,215.38,215.38,215.14,215.18,11067.0,192.0979,192.0979,191.8838,191.9195,11067.0
2020-08-28 13:45:00,215.18,215.24,215.1,215.2,9927.0,191.9195,191.973,191.8482,191.9373,9927.0
2020-08-28 13:50:00,215.2,215.52,215.2,215.46,10404.0,191.9373,192.2228,191.9373,192.1692,10404.0
2020-08-28 13:55:00,215.45,215.49,215.3,215.49,5580.0,192.1603,192.196,192.0265,192.196,5580.0
2020-08-28 14:00:00,215.47,215.49,215.32,215.36,9356.0,192.1782,192.196,192.0444,192.0801,9356.0
2020-08-28 14:05:00,215.36,215.54,215.26,215.43,13481.0,192.0801,192.2406,191.9909,192.1425,13481.0
2020-08-28 14:10:00,215.45,215.62,215.44,215.56,7664.0,192.1603,192.3119,192.1514,192.2584,7664.0
2020-08-28 14:15:00,215.55,215.61,215.42,215.59,9661.0,192.2495,192.303,192.1336,192.2852,9661.0
2020-08-28 14:20:00,215.69,215.76,215.66,215.75,6791.0,192.3744,192.4368,192.3476,192.4279,6791.0
2020-08-28 14:25:00,215.73,215.88,215.63,215.83,21509.0,192.4101,192.5438,192.3209,192.4992,21509.0
2020-08-28 14:30:00,215.8,215.91,215.78,215.91,10131.0,192.4725,192.5706,192.4547,192.5706,10131.0
2020-08-28 14:35:00,215.96,216.09,215.95,216.04,19631.0,192.6152,192.7311,192.6063,192.6865,19631.0
2020-08-28 14:40:00,216.0,216.02,215.81,215.85,14697.0,192.6509,192.6687,192.4814,192.5171,14697.0
2020-08-28 14:45:00,215.86,216.03,215.81,215.94,10829.0,192.526,192.6776,192.4814,192.5974,10829.0
2020-08-28 14:50:00,215.95,216.08,215.92,216.08,12476.0,192.6063,192.7222,192.5795,192.7222,12476.0
2020-08-28 14:55:00,216.06,216.19,216.01,216.16,13138.0,192.7044,192.8203,192.6598,192.7936,13138.0
2020-08-28 15:00:00,216.17,216.3,216.11,216.28,14916.0,192.8025,192.9184,192.749,192.9006,14916.0
2020-08-28 15:05:00,216.27,216.47,216.21,216.43,19642.0,192.8917,193.0701,192.8382,193.0344,19642.0
2020-08-28 15:10:00,216.44,216.7,216.42,216.62,18805.0,193.0433,193.2752,193.0255,193.2039,18805.0
2020-08-28 15:15:00,216.65,216.71,216.48,216.69,17655.0,193.2306,193.2841,193.079,193.2663,17655.0
2020-08-28 15:20:00,216.66,216.71,216.4,216.45,32315.0,193.2395,193.2841,193.0076,193.0522,32315.0
2020-08-28 15:25:00,216.44,216.56,216.33,216.33,14575.0,193.0433,193.1503,192.9452,192.9452,14575.0
2020-08-28 15:30:00,216.32,216.33,216.13,216.19,21359.0,192.9363,192.9452,192.7668,192.8203,21359.0
2020-08-28 15:35:00,216.2,216.35,216.18,216.19,33519.0,192.8293,192.963,192.8114,192.8203,33519.0
2020-08-28 15:40:00,216.16,216.23,215.93,215.96,26002.0,192.7936,192.856,192.5884,192.6152,26002.0
2020-08-28 15:45:00,215.96,216.0,215.81,215.91,45455.0,192.6152,192.6509,192.4814,192.5706,45455.0
2020-08-28 15:50:00,215.89,215.91,215.4,215.47,97004.0,192.5528,192.5706,192.1157,192.1782,97004.0
2020-08-28 15:55:00,215.46,215.46,214.77,214.91,353943.0,192.1692,192.1692,191.5538,191.6787,353943.0
2020-08-31 09:30:00,213.52,213.88,212.84,213.2,97771.0,191.5538,191.8768,190.9438,191.2668,97771.0
2020-08-31 09:35:00,213.34,214.18,212.81,214.09,56721.0,191.3923,192.1459,190.9169,192.0652,56721.0
2020-08-31 09:40:00,214.02,214.06,213.31,213.68,26857.0,192.0024,192.0383,191.3654,191.6974,26857.0
2020-08-31 09:45:00,213.69,214.2,213.53,214.13,38093.0,191.7063,192.1639,191.5628,192.1011,38093.0
2020-08-31 09:50:00,214.04,214.08,213.6,213.88,53100.0,192.0203,192.0562,191.6256,191.8768,53100.0
2020-08-31 09:55:00,213.93,214.05,213.65,213.72,19461.0,191.9217,192.0293,191.6705,191.7333,19461.0
2020-08-31 10:00:00,213.73,214.51,213.69,214.46,32960.0,191.7422,192.442,191.7063,192.3971,32960.0
2020-08-31 10:05:00,214.52,214.52,214.15,214.41,19525.0,192.451,192.451,192.119,192.3523,19525.0
2020-08-31 10:10:00,214.41,214.84,214.12,214.39,47710.0,192.3523,192.738,192.0921,192.3343,47710.0
2020-08-31 10:15:00,214.44,214.44,214.09,214.25,17632.0,192.3792,192.3792,192.0652,192.2087,17632.0
2020-08-31 10:20:00,214.32,214.42,213.94,214.04,29679.0,192.2715,192.3612,191.9306,192.0203,29679.0
2020-08-31 10:25:00,214.02,214.12,213.82,213.84,18079.0,192.0024,192.0921,191.823,191.8409,18079.0
2020-08-31 10:30:00,213.8,213.92,213.61,213.78,22508.0,191.805,191.9127,191.6346,191.7871,22508.0
2020-08-31 10:35:00,213.78,214.06,213.66,213.94,24904.0,191.7871,192.0383,191.6794,191.9306,24904.0
2020-08-31 10:40:00,213.94,214.49,213.79,213.86,53015.0,191.9306,192.424,191.7961,191.8589,53015.0
2020-08-31 10:45:00,213.92,214.14,213.85,214.13,12466.0,191.9127,192.11,191.8499,192.1011,12466.0
2020-08-31 10:50:00,214.12,214.13,213.63,213.66,9097.0,192.0921,192.1011,191.6525,191.6794,9097.0
2020-08-31 10:55:00,213.62,214.0,213.44,213.99,14701.0,191.6435,191.9845,191.4821,191.9755,14701.0
2020-08-31 11:00:00,213.97,214.38,213.97,214.32,19701.0,191.9575,192.3254,191.9575,192.2715,19701.0
2020-08-31 11:05:00,214.32,214.37,214.19,214.25,16951.0,192.2715,192.3164,192.1549,192.2087,16951.0
2020-08-31 11:10:00,214.23,214.24,213.82,214.12,19525.0,192.1908,192.1998,191.823,192.0921,19525.0
2020-08-31 11:15:00,214.12,214.5,214.03,214.37,28602.0,192.0921,192.433,192.0114,192.3164,28602.0
2020-08-31 11:20:00,214.36,214.4,213.98,214.16,30548.0,192.3074,192.3433,191.9665,192.128,30548.0
2020-08-31 11:25:00,214.17,214.23,213.91,213.96,20239.0,192.137,192.1908,191.9037,191.9486,20239.0
2020-08-31 11:30:00,213.98,214.23,213.94,214.06,11728.0,191.9665,192.1908,191.9306,192.0383,11728.0
2020-08-31 11:35:00,214.16,214.41,214.15,214.28,14123.0,192.128,192.3523,192.119,192.2356,14123.0
2020-08-31 11:40:00,214.3,214.48,214.27,214.35,7774.0,192.2536,192.4151,192.2267,192.2984,7774.0
2020-08-31 11:45:00,214.39,214.61,214.32,214.59,7256.0,192.3343,192.5317,192.2715,192.5138,7256.0
2020-08-31 11:50:00,214.6,214.79,214.6,214.71,10394.0,192.5227,192.6932,192.5227,192.6214,10394.0
2020-08-31 11:55:00,214.71,214.73,214.49,214.63,12083.0,192.6214,192.6394,192.424,192.5496,12083.0
2020-08-31 12:00:00,214.61,214.84,214.51,214.79,19304.0,192.5317,192.738,192.442,192.6932,19304.0
2020-08-31 12:05:00,214.75,214.98,214.72,214.98,28895.0,192.6573,192.8636,192.6304,192.8636,28895.0
2020-08-31 12:10:00,214.95,214.95,214.6,214.72,12420.0,192.8367,192.8367,192.5227,192.6304,12420.0
2020-08-31 12:15:00,214.73,214.99,214.71,214.89,13811.0,192.6394,192.8726,192.6214,192.7829,13811.0
2020-08-31 12:20:00,214.85,214.93,214.74,214.81,9836.0,192.747,192.8188,192.6483,192.7111,9836.0
2020-08-31 12:25:00,214.79,214.82,214.63,214.75,6610.0,192.6932,192.7201,192.5496,192.6573,6610.0
2020-08-31 12:30:00,214.69,214.84,214.6,214.78,9633.0,192.6035,192.738,192.5227,192.6842,9633.0
2020-08-31 12:35:00,214.78,214.79,214.65,214.7,12262.0,192.6842,192.6932,192.5676,192.6124,12262.0
2020-08-31 12:40:00,214.66,214.67,214.28,214.36,13724.0,192.5766,192.5855,192.2356,192.3074,13724.0
2020-08-31 12:45:00,214.36,214.52,214.36,214.44,7183.0,192.3074,192.451,192.3074,192.3792,7183.0
2020-08-31 12:50:00,214.46,214.69,214.45,214.67,6448.0,192.3971,192.6035,192.3882,192.5855,6448.0
2020-08-31 12:55:00,214.67,214.68,214.55,214.6,7384.0,192.5855,192.5945,192.4779,192.5227,7384.0
2020-08-31 13:00:00,214.59,214.59,214.42,214.43,4509.0,192.5138,192.5138,192.3612,192.3702,4509.0
2020-08-31 13:05:00,214.4,214.45,214.23,214.31,11957.0,192.3433,192.3882,192.1908,192.2626,11957.0
2020-08-31 13:10:00,214.26,214.43,214.12,214.35,16706.0,192.2177,192.3702,192.0921,192.2984,16706.0
2020-08-31 13:15:00,214.34,214.47,214.3,214.38,10846.0,192.2895,192.4061,192.2536,192.3254,10846.0
2020-08-31 13:20:00,214.4,214.46,214.36,214.42,11814.0,192.3433,192.3971,192.3074,192.3612,11814.0
2020-08-31 13:25:00,214.44,214.44,214.32,214.33,6500.0,192.3792,192.3792,192.2715,192.2805,6500.0
2020-08-31 13:30:00,214.33,214.59,214.27,214.44,10045.0,192.2805,192.5138,192.2267,192.3792,10045.0
2020-08-31 13:35:00,214.44,214.44,214.28,214.34,11415.0,192.3792,192.3792,192.2356,192.2895,11415.0
2020-08-31 13:40:00,214.36,214.5,214.36,214.41,5704.0,192.3074,192.433,192.3074,192.3523,5704.0
2020-08-31 13:45:00,214.33,214.5,214.29,214.42,6564.0,192.2805,192.433,192.2446,192.3612,6564.0
2020-08-31 13:50:00,214.41,214.53,214.37,214.37,6635.0,192.3523,192.4599,192.3164,192.3164,6635.0
2020-08-31 13:55:00,214.4,214.43,214.27,214.41,11558.0,192.3433,192.3702,192.2267,192.3523,11558.0
2020-08-31 14:00:00,214.39,214.42,214.1,214.1,15054.0,192.3343,192.3612,192.0742,192.0742,15054.0
2020-08-31 14:05:00,214.1,214.13,213.98,214.05,11048.0,192.0742,192.1011,191.9665,192.0293,11048.0
2020-08-31 14:10:00,214.02,214.35,214.02,214.31,9056.0,192.0024,192.2984,192.0024,192.2626,9056.0
2020-08-31 14:15:00,214.27,214.37,214.21,214.26,11520.0,192.2267,192.3164,192.1728,192.2177,11520.0
2020-08-31 14:20:00,214.24,214.33,214.09,214.24,10151.0,192.1998,192.2805,192.0652,192.1998,10151.0
2020-08-31 14:25:00,214.18,214.23,214.06,214.14,22726.0,192.1459,192.1908,192.0383,192.11,22726.0
2020-08-31 14:30:00,214.15,214.22,214.01,214.12,8251.0,192.119,192.1818,191.9934,192.0921,8251.0
2020-08-31 14:35:00,214.12,214.26,214.05,214.23,13925.0,192.0921,192.2177,192.0293,192.1908,13925.0
2020-08-31 14:40:00,214.27,214.36,214.21,214.3,5161.0,192.2267,192.3074,192.1728,192.2536,5161.0
2020-08-31 14:45:00,214.33,214.44,214.23,214.3,12145.0,192.2805,192.3792,192.1908,192.2536,12145.0
2020-08-31 14:50:00,214.31,214.34,214.2,214.26,6753.0,192.2626,192.2895,192.1639,192.2177,6753.0
2020-08-31 14:55:00,214.24,214.28,214.04,214.04,16089.0,192.1998,192.2356,192.0203,192.0203,16089.0
2020-08-31 15:00:00,214.08,214.15,213.93,214.07,20316.0,192.0562,192.119,191.9217,192.0472,20316.0
2020-08-31 15:05:00,214.03,214.16,214.01,214.09,9123.0,192.0114,192.128,191.9934,192.0652,9123.0
2020-08-31 15:10:00,214.04,214.12,213.93,214.04,10330.0,192.0203,192.0921,191.9217,192.0203,10330.0
2020-08-31 15:15:00,214.0,214.08,213.79,213.81,10992.0,191.9845,192.0562,191.7961,191.814,10992.0
2020-08-31 15:20:00,213.81,213.87,213.67,213.75,18522.0,191.814,191.8678,191.6884,191.7602,18522.0
2020-08-31 15:25:00,213.75,214.11,213.72,214.09,11159.0,191.7602,192.0831,191.7333,192.0652,11159.0
2020-08-31 15:30:00,214.1,214.16,213.96,214.01,14183.0,192.0742,192.128,191.9486,191.9934,14183.0
2020-08-31 15:35:00,214.01,214.21,214.01,214.16,17205.0,191.9934,192.1728,191.9934,192.128,17205.0
2020-08-31 15:40:00,214.16,214.53,214.08,214.45,27295.0,192.128,192.4599,192.0562,192.3882,27295.0
2020-08-31 15:45:00,214.47,214.82,214.44,214.68,40548.0,192.4061,192.7201,192.3792,192.5945,40548.0
2020-08-31 15:50:00,214.63,214.71,214.2,214.2,48818.0,192.5496,192.6214,192.1639,192.1639,48818.0
2020-08-31 15:55:00,214.16,214.19,213.37,213.44,176780.0,192.128,192.1549,191.4193,191.4821,176780.0
2020-09-01 09:30:00,210.84,212.0,210.58,211.94,196654.0,189.1495,190.1902,188.9163,190.1364,196654.0
2020-09-01 09:35:00,211.83,212.66,211.31,212.15,69497.0,190.0377,190.7823,189.5712,190.3248,69497.0
2020-09-01 09:40:00,212.21,212.62,212.12,212.35,31496.0,190.3786,190.7464,190.2979,190.5042,31496.0
2020-09-01 09:45:00,212.44,212.7,211.42,212.67,63071.0,190.5849,190.8182,189.6699,190.7913,63071.0
2020-09-01 09:50:00,212.68,212.86,212.39,212.76,22281.0,190.8002,190.9617,190.5401,190.872,22281.0
2020-09-01 09:55:00,212.78,213.01,212.61,212.9,29607.0,190.89,191.0963,190.7374,190.9976,29607.0
2020-09-01 10:00:00,212.92,213.32,212.83,213.3,27152.0,191.0156,191.3744,190.9348,191.3565,27152.0
2020-09-01 10:05:00,213.29,213.3,212.86,212.98,23971.0,191.3475,191.3565,190.9617,191.0694,23971.0
2020-09-01 10:10:00,212.99,213.23,212.82,212.92,67648.0,191.0784,191.2937,190.9258,191.0156,67648.0
2020-09-01 10:15:00,212.95,213.11,212.9,213.11,36552.0,191.0425,191.186,190.9976,191.186,36552.0
2020-09-01 10:20:00,213.1,213.4,213.1,213.36,11714.0,191.177,191.4462,191.177,191.4103,11714.0
2020-09-01 10:25:00,213.44,213.61,213.26,213.6,48127.0,191.4821,191.6346,191.3206,191.6256,48127.0
2020-09-01 10:30:00,213.52,213.52,212.96,213.01,27391.0,191.5538,191.5538,191.0514,191.0963,27391.0
2020-09-01 10:35:00,213.01,213.06,212.67,212.69,19279.0,191.0963,191.1412,190.7913,190.8092,19279.0
2020-09-01 10:40:00,212.7,212.88,212.42,212.55,29114.0,190.8182,190.9797,190.567,190.6836,29114.0
2020-09-01 10:45:00,212.53,212.8,212.4,212.49,16520.0,190.6657,190.9079,190.5491,190.6298,16520.0
2020-09-01 10:50:00,212.54,212.56,212.0,212.04,20761.0,190.6747,190.6926,190.1902,190.2261,20761.0
2020-09-01 10:55:00,211.97,212.04,211.55,211.6,24745.0,190.1633,190.2261,189.7865,189.8314,24745.0
2020-09-01 11:00:00,211.62,211.78,211.45,211.66,24832.0,189.8493,189.9928,189.6968,189.8852,24832.0
2020-09-01 11:05:00,211.68,211.76,211.45,211.7,40369.0,189.9031,189.9749,189.6968,189.9211,40369.0
2020-09-01 11:10:00,211.74,211.74,211.43,211.46,17235.0,189.957,189.957,189.6788,189.7058,17235.0
2020-09-01 11:15:00,211.49,211.59,211.29,211.37,20337.0,189.7327,189.8224,189.5532,189.625,20337.0
2020-09-01 11:20:00,211.42,211.45,211.07,211.11,27449.0,189.6699,189.6968,189.3559,189.3918,27449.0
2020-09-01 11:25:00,211.2,211.37,211.01,211.34,19181.0,189.4725,189.625,189.3021,189.5981,19181.0
2020-09-01 11:30:00,211.32,211.34,211.13,211.26,20867.0,189.5802,189.5981,189.4097,189.5263,20867.0
2020-09-01 11:35:00,211.34,211.45,211.03,211.11,20317.0,189.5981,189.6968,189.32,189.3918,20317.0
2020-09-01 11:40:00,211.11,211.37,211.1,211.36,15800.0,189.3918,189.625,189.3828,189.616,15800.0
2020-09-01 11:45:00,211.36,211.75,211.34,211.68,19395.0,189.616,189.9659,189.5981,189.9031,19395.0
2020-09-01 11:50:00,211.65,211.94,211.62,211.94,20799.0,189.8762,190.1364,189.8493,190.1364,20799.0
2020-09-01 11:55:00,211.92,211.94,211.44,211.53,20234.0,190.1184,190.1364,189.6878,189.7686,20234.0
2020-09-01 12:00:00,211.53,211.86,211.45,211.84,12157.0,189.7686,190.0646,189.6968,190.0467,12157.0
2020-09-01 12:05:00,211.88,211.99,211.81,211.81,15175.0,190.0825,190.1812,190.0198,190.0198,15175.0
2020-09-01 12:10:00,211.82,211.88,211.63,211.8,11782.0,190.0287,190.0825,189.8583,190.0108,11782.0
2020-09-01 12:15:00,211.8,211.99,211.67,211.89,36866.0,190.0108,190.1812,189.8942,190.0915,36866.0
2020-09-01 12:20:00,211.88,212.39,211.79,212.16,44689.0,190.0825,190.5401,190.0018,190.3337,44689.0
2020-09-01 12:25:00,212.14,212.14,211.79,212.05,18866.0,190.3158,190.3158,190.0018,190.2351,18866.0
2020-09-01 12:30:00,212.04,212.48,211.98,212.44,18179.0,190.2261,190.6208,190.1723,190.5849,18179.0
2020-09-01 12:35:00,212.46,212.6,212.32,212.41,11338.0,190.6029,190.7285,190.4773,190.558,11338.0
2020-09-01 12:40:00,212.42,212.42,212.2,212.25,10882.0,190.567,190.567,190.3696,190.4145,10882.0
2020-09-01 12:45:00,212.28,212.36,212.12,212.18,6479.0,190.4414,190.5132,190.2979,190.3517,6479.0
2020-09-01 12:50:00,212.19,212.24,212.07,212.2,10539.0,190.3607,190.4055,190.253,190.3696,10539.0
2020-09-01 12:55:00,212.24,212.24,212.07,212.16,7043.0,190.4055,190.4055,190.253,190.3337,7043.0
2020-09-01 13:00:00,212.1,212.31,212.06,212.29,8768.0,190.2799,190.4683,190.244,190.4504,8768.0
2020-09-01 13:05:00,212.3,212.43,212.27,212.36,7406.0,190.4593,190.576,190.4324,190.5132,7406.0
2020-09-01 13:10:00,212.32,212.46,212.22,212.23,8595.0,190.4773,190.6029,190.3876,190.3965,8595.0
2020-09-01 13:15:00,212.17,212.3,212.06,212.11,7194.0,190.3427,190.4593,190.244,190.2889,7194.0
2020-09-01 13:20:00,212.09,212.15,212.0,212.06,9250.0,190.2709,190.3248,190.1902,190.244,9250.0
2020-09-01 13:25:00,212.07,212.23,212.02,212.14,12313.0,190.253,190.3965,190.2081,190.3158,12313.0
2020-09-01 13:30:00,212.14,212.16,212.01,212.16,18917.0,190.3158,190.3337,190.1992,190.3337,18917.0
2020-09-01 13:35:00,212.22,212.41,212.22,212.29,12325.0,190.3876,190.558,190.3876,190.4504,12325.0
2020-09-01 13:40:00,212.26,212.38,212.17,212.26,11670.0,190.4235,190.5311,190.3427,190.4235,11670.0
2020-09-01 13:45:00,212.25,212.33,212.19,212.22,7830.0,190.4145,190.4863,190.3607,190.3876,7830.0
2020-09-01 13:50:00,212.19,212.19,212.03,212.12,10458.0,190.3607,190.3607,190.2171,190.2979,10458.0
2020-09-01 13:55:00,212.13,212.5,212.13,212.43,10580.0,190.3068,190.6388,190.3068,190.576,10580.0
2020-09-01 14:00:00,212.42,212.53,212.37,212.45,29963.0,190.567,190.6657,190.5221,190.5939,29963.0
2020-09-01 14:05:00,212.4,212.44,212.25,212.35,10349.0,190.5491,190.5849,190.4145,190.5042,10349.0
2020-09-01 14:10:00,212.3,212.41,212.19,212.26,11284.0,190.4593,190.558,190.3607,190.4235,11284.0
2020-09-01 14:15:00,212.32,212.37,212.22,212.28,15175.0,190.4773,190.5221,190.3876,190.4414,15175.0
2020-09-01 14:20:00,212.25,212.42,212.21,212.37,13999.0,190.4145,190.567,190.3786,190.5221,13999.0
2020-09-01 14:25:00,212.39,212.45,212.22,212.38,13366.0,190.5401,190.5939,190.3876,190.5311,13366.0
2020-09-01 14:30:00,212.34,212.4,212.19,212.21,9589.0,190.4952,190.5491,190.3607,190.3786,9589.0
2020-09-01 14:35:00,212.22,212.39,212.11,212.38,14808.0,190.3876,190.5401,190.2889,190.5311,14808.0
2020-09-01 14:40:00,212.37,212.37,212.05,212.11,12121.0,190.5221,190.5221,190.2351,190.2889,12121.0
2020-09-01 14:45:00,212.05,212.11,211.97,212.11,13107.0,190.2351,190.2889,190.1633,190.2889,13107.0
2020-09-01 14:50:00,212.11,212.15,212.0,212.08,13206.0,190.2889,190.3248,190.1902,190.262,13206.0
2020-09-01 14:55:00,212.08,212.22,212.01,212.18,16236.0,190.262,190.3876,190.1992,190.3517,16236.0
2020-09-01 15:00:00,212.21,212.28,212.14,212.21,8638.0,190.3786,190.4414,190.3158,190.3786,8638.0
2020-09-01 15:05:00,212.18,212.28,212.14,212.22,14670.0,190.3517,190.4414,190.3158,190.3876,14670.0
2020-09-01 15:10:00,212.19,212.25,211.88,211.88,18594.0,190.3607,190.4145,190.0825,190.0825,18594.0
2020-09-01 15:15:00,211.91,212.17,211.89,212.06,17829.0,190.1095,190.3427,190.0915,190.244,17829.0
2020-09-01 15:20:00,212.04,212.25,212.04,212.12,13965.0,190.2261,190.4145,190.2261,190.2979,13965.0
2020-09-01 15:25:00,212.11,212.24,212.0,212.03,32054.0,190.2889,190.4055,190.1902,190.2171,32054.0
2020-09-01 15:30:00,212.03,212.05,211.7,211.7,21788.0,190.2171,190.2351,189.9211,189.9211,21788.0
2020-09-01 15:35:00,211.69,212.0,211.69,211.96,24394.0,189.9121,190.1902,189.9121,190.1543,24394.0
2020-09-01 15:40:00,211.98,212.48,211.98,212.38,25653.0,190.1723,190.6208,190.1723,190.5311,25653.0
2020-09-01 15:45:00,212.4,212.48,212.24,212.24,21252.0,190.5491,190.6208,190.4055,190.4055,21252.0
2020-09-01 15:50:00,212.19,212.41,212.13,212.41,45528.0,190.3607,190.558,190.3068,190.558,45528.0
2020-09-01 15:55:00,212.42,212.79,212.38,212.69,103569.0,190.567,190.8989,190.5311,190.8092,103569.0
2020-09-02 09:30:00,213.25,213.98,212.69,213.65,113295.0,191.3116,191.9665,190.8092,191.6705,113295.0
2020-09-02 09:35:00,213.63,214.17,213.53,214.05,45597.0,191.6525,192.137,191.5628,192.0293,45597.0
2020-09-02 09:40:00,214.08,214.6,213.98,214.48,36084.0,192.0562,192.5227,191.9665,192.4151,36084.0
2020-09-02 09:45:00,214.42,214.57,214.15,214.15,29691.0,192.3612,192.4958,192.119,192.119,29691.0
2020-09-02 09:50:00,214.07,214.62,214.07,214.49,35909.0,192.0472,192.5407,192.0472,192.424,35909.0
2020-09-02 09:55:00,214.53,214.73,214.16,214.65,32996.0,192.4599,192.6394,192.128,192.5676,32996.0
2020-09-02 10:00:00,214.67,214.79,214.35,214.54,21114.0,192.5855,192.6932,192.2984,192.4689,21114.0
2020-09-02 10:05:00,214.57,215.48,214.56,215.48,70559.0,192.4958,193.3122,192.4868,193.3122,70559.0
2020-09-02 10:10:00,215.46,215.46,214.95,215.05,41524.0,193.2943,193.2943,192.8367,192.9264,41524.0
2020-09-02 10:15:00,215.07,215.77,215.06,215.47,43530.0,192.9444,193.5724,192.9354,193.3032,43530.0
2020-09-02 10:20:00,215.48,215.59,215.16,215.24,31021.0,193.3122,193.4109,193.0251,193.0969,31021.0
2020-09-02 10:25:00,215.24,215.36,215.13,215.35,26316.0,193.0969,193.2045,192.9982,193.1956,26316.0
2020-09-02 10:30:00,215.31,215.82,215.31,215.38,22955.0,193.1597,193.6172,193.1597,193.2225,22955.0
2020-09-02 10:35:00,215.46,215.96,215.35,215.87,61843.0,193.2943,193.7428,193.1956,193.6621,61843.0
2020-09-02 10:40:00,215.84,216.18,215.71,215.99,28674.0,193.6352,193.9402,193.5185,193.7697,28674.0
2020-09-02 10:45:00,215.89,216.04,215.65,215.75,15176.0,193.68,193.8146,193.4647,193.5544,15176.0
2020-09-02 10:50:00,215.78,215.9,215.64,215.87,15741.0,193.5813,193.689,193.4557,193.6621,15741.0
2020-09-02 10:55:00,215.89,215.97,215.65,215.65,22249.0,193.68,193.7518,193.4647,193.4647,22249.0
2020-09-02 11:00:00,215.7,216.14,215.67,216.12,24449.0,193.5096,193.9043,193.4826,193.8864,24449.0
2020-09-02 11:05:00,216.06,216.08,215.74,216.08,25103.0,193.8325,193.8505,193.5454,193.8505,25103.0
2020-09-02 11:10:00,216.07,216.34,215.97,216.28,12652.0,193.8415,194.0837,193.7518,194.0299,12652.0
2020-09-02 11:15:00,216.3,216.31,215.83,216.04,26854.0,194.0478,194.0568,193.6262,193.8146,26854.0
2020-09-02 11:20:00,216.09,216.11,215.8,215.88,15640.0,193.8594,193.8774,193.5993,193.671,15640.0
2020-09-02 11:25:00,215.8,215.85,215.63,215.78,12084.0,193.5993,193.6441,193.4468,193.5813,12084.0
2020-09-02 11:30:00,215.84,215.9,215.52,215.55,11681.0,193.6352,193.689,193.3481,193.375,11681.0
2020-09-02 11:35:00,215.56,215.65,215.53,215.58,9895.0,193.384,193.4647,193.357,193.4019,9895.0
2020-09-02 11:40:00,215.54,215.62,215.39,215.47,20212.0,193.366,193.4378,193.2315,193.3032,20212.0
2020-09-02 11:45:00,215.41,215.55,215.32,215.43,18870.0,193.2494,193.375,193.1687,193.2673,18870.0
2020-09-02 11:50:00,215.45,215.53,215.38,215.53,21664.0,193.2853,193.357,193.2225,193.357,21664.0
2020-09-02 11:55:00,215.55,215.94,215.49,215.78,22349.0,193.375,193.7249,193.3212,193.5813,22349.0
2020-09-02 12:00:00,215.77,215.84,215.67,215.76,17236.0,193.5724,193.6352,193.4826,193.5634,17236.0
2020-09-02 12:05:00,215.78,215.8,215.61,215.66,11634.0,193.5813,193.5993,193.4288,193.4737,11634.0
2020-09-02 12:10:00,215.71,215.81,215.69,215.74,13529.0,193.5185,193.6082,193.5006,193.5454,13529.0
2020-09-02 12:15:00,215.75,215.82,215.69,215.78,22017.0,193.5544,193.6172,193.5006,193.5813,22017.0
2020-09-02 12:20:00,215.75,215.82,215.64,215.74,11185.0,193.5544,193.6172,193.4557,193.5454,11185.0
2020-09-02 12:25:00,215.74,215.8,215.71,215.78,7940.0,193.5454,193.5993,193.5185,193.5813,7940.0
2020-09-02 12:30:00,215.79,215.82,215.64,215.77,11894.0,193.5903,193.6172,193.4557,193.5724,11894.0
2020-09-02 12:35:00,215.77,216.06,215.77,216.0,26841.0,193.5724,193.8325,193.5724,193.7787,26841.0
2020-09-02 12:40:00,216.0,216.14,215.97,216.14,24424.0,193.7787,193.9043,193.7518,193.9043,24424.0
2020-09-02 12:45:00,216.14,216.22,215.94,215.95,13176.0,193.9043,193.9761,193.7249,193.7338,13176.0
2020-09-02 12:50:00,215.97,216.0,215.78,215.9,8071.0,193.7518,193.7787,193.5813,193.689,8071.0
2020-09-02 12:55:00,215.89,215.93,215.78,215.9,14546.0,193.68,193.7159,193.5813,193.689,14546.0
2020-09-02 13:00:00,215.9,215.94,215.76,215.88,18878.0,193.689,193.7249,193.5634,193.671,18878.0
2020-09-02 13:05:00,215.9,216.0,215.85,215.87,16688.0,193.689,193.7787,193.6441,193.6621,16688.0
2020-09-02 13:10:00,215.9,216.12,215.78,216.09,21000.0,193.689,193.8864,193.5813,193.8594,21000.0
2020-09-02 13:15:00,216.1,216.12,215.9,216.02,15064.0,193.8684,193.8864,193.689,193.7966,15064.0
2020-09-02 13:20:00,216.04,216.31,215.96,216.27,33157.0,193.8146,194.0568,193.7428,194.0209,33157.0
2020-09-02 13:25:00,216.23,216.28,216.19,216.2,17683.0,193.985,194.0299,193.9492,193.9581,17683.0
2020-09-02 13:30:00,216.21,216.34,216.11,216.34,17629.0,193.9671,194.0837,193.8774,194.0837,17629.0
2020-09-02 13:35:00,216.34,216.38,216.21,216.36,17149.0,194.0837,194.1196,193.9671,194.1017,17149.0
2020-09-02 13:40:00,216.37,216.47,216.35,216.36,19417.0,194.1106,194.2003,194.0927,194.1017,19417.0
2020-09-02 13:45:00,216.32,216.41,216.24,216.41,12301.0,194.0658,194.1465,193.994,194.1465,12301.0
2020-09-02 13:50:00,216.45,216.67,216.45,216.49,19477.0,194.1824,194.3798,194.1824,194.2183,19477.0
2020-09-02 13:55:00,216.5,216.63,216.47,216.49,13133.0,194.2273,194.3439,194.2003,194.2183,13133.0
2020-09-02 14:00:00,216.49,216.49,216.02,216.23,16557.0,194.2183,194.2183,193.7966,193.985,16557.0
2020-09-02 14:05:00,216.23,216.35,216.18,216.21,9010.0,193.985,194.0927,193.9402,193.9671,9010.0
2020-09-02 14:10:00,216.22,216.22,215.86,215.96,16883.0,193.9761,193.9761,193.6531,193.7428,16883.0
2020-09-02 14:15:00,215.96,216.0,215.89,215.96,31978.0,193.7428,193.7787,193.68,193.7428,31978.0
2020-09-02 14:20:00,215.98,215.99,215.89,215.95,20559.0,193.7608,193.7697,193.68,193.7338,20559.0
2020-09-02 14:25:00,215.96,216.28,215.93,216.18,24751.0,193.7428,194.0299,193.7159,193.9402,24751.0
2020-09-02 14:30:00,216.15,216.15,215.94,216.06,5578.0,193.9133,193.9133,193.7249,193.8325,5578.0
2020-09-02 14:35:00,216.06,216.12,215.92,215.97,17382.0,193.8325,193.8864,193.7069,193.7518,17382.0
2020-09-02 14:40:00,215.98,216.05,215.78,215.93,12415.0,193.7608,193.8236,193.5813,193.7159,12415.0
2020-09-02 14:45:00,215.93,216.16,215.92,216.0,13550.0,193.7159,193.9222,193.7069,193.7787,13550.0
2020-09-02 14:50:00,216.06,216.21,216.06,216.15,11350.0,193.8325,193.9671,193.8325,193.9133,11350.0
2020-09-02 14:55:00,216.16,216.17,216.08,216.15,15127.0,193.9222,193.9312,193.8505,193.9133,15127.0
2020-09-02 15:00:00,216.13,216.21,216.09,216.14,18898.0,193.8953,193.9671,193.8594,193.9043,18898.0
2020-09-02 15:05:00,216.14,216.17,215.96,216.09,19291.0,193.9043,193.9312,193.7428,193.8594,19291.0
2020-09-02 15:10:00,216.07,216.16,216.06,216.11,33076.0,193.8415,193.9222,193.8325,193.8774,33076.0
2020-09-02 15:15:00,216.1,216.19,216.02,216.19,26526.0,193.8684,193.9492,193.7966,193.9492,26526.0
2020-09-02 15:20:00,216.17,216.37,216.16,216.22,44429.0,193.9312,194.1106,193.9222,193.9761,44429.0
2020-09-02 15:25:00,216.24,216.33,216.16,216.33,38195.0,193.994,194.0747,193.9222,194.0747,38195.0
2020-09-02 15:30:00,216.31,216.49,216.27,216.41,43280.0,194.0568,194.2183,194.0209,194.1465,43280.0
2020-09-02 15:35:00,216.4,216.43,216.37,216.4,61625.0,194.1375,194.1645,194.1106,194.1375,61625.0
2020-09-02 15:40:00,216.43,216.9,216.43,216.9,76620.0,194.1645,194.5861,194.1645,194.5861,76620.0
2020-09-02 15:45:00,216.88,217.13,216.75,217.0,80560.0,194.5682,194.7924,194.4515,194.6758,80560.0
2020-09-02 15:50:00,216.98,217.02,216.61,216.64,76777.0,194.6579,194.6938,194.3259,194.3529,76777.0
2020-09-02 15:55:00,216.64,216.71,216.13,216.21,183603.0,194.3529,194.4157,193.8953,193.9671,183603.0
2020-09-03 09:30:00,218.11,218.11,216.94,217.0,109469.0,195.6716,195.6716,194.622,194.6758,109469.0
2020-09-03 09:35:00,216.91,216.98,216.21,216.89,28261.0,194.5951,194.6579,193.9671,194.5771,28261.0
2020-09-03 09:40:00,216.94,217.71,216.87,217.39,25005.0,194.622,195.3128,194.5592,195.0257,25005.0
2020-09-03 09:45:00,217.42,217.98,217.39,217.76,11627.0,195.0526,195.555,195.0257,195.3576,11627.0
2020-09-03 09:50:00,217.62,217.63,217.08,217.13,17676.0,195.232,195.241,194.7476,194.7924,17676.0
2020-09-03 09:55:00,217.23,217.87,217.1,217.82,18593.0,194.8822,195.4563,194.7655,195.4115,18593.0
2020-09-03 10:00:00,217.74,217.83,217.53,217.7,24687.0,195.3397,195.4204,195.1513,195.3038,24687.0
2020-09-03 10:05:00,217.71,217.78,217.24,217.27,23885.0,195.3128,195.3756,194.8911,194.918,23885.0
2020-09-03 10:10:00,217.21,217.44,216.91,217.31,34612.0,194.8642,195.0706,194.5951,194.9539,34612.0
2020-09-03 10:15:00,217.33,217.34,216.83,216.96,12830.0,194.9719,194.9808,194.5233,194.6399,12830.0
2020-09-03 10:20:00,216.98,216.98,216.06,216.1,19322.0,194.6579,194.6579,193.8325,193.8684,19322.0
2020-09-03 10:25:00,216.21,216.85,216.17,216.85,29175.0,193.9671,194.5413,193.9312,194.5413,29175.0
2020-09-03 10:30:00,216.86,217.45,216.58,217.22,19429.0,194.5502,195.0795,194.299,194.8732,19429.0
2020-09-03 10:35:00,217.21,217.49,216.76,216.93,36802.0,194.8642,195.1154,194.4605,194.613,36802.0
2020-09-03 10:40:00,216.99,217.99,216.98,217.93,50145.0,194.6669,195.564,194.6579,195.5101,50145.0
2020-09-03 10:45:00,217.97,217.97,217.08,217.09,37381.0,195.546,195.546,194.7476,194.7566,37381.0
2020-09-03 10:50:00,217.14,217.48,217.03,217.24,20853.0,194.8014,195.1064,194.7027,194.8911,20853.0
2020-09-03 10:55:00,217.23,217.23,216.47,216.47,21946.0,194.8822,194.8822,194.2003,194.2003,21946.0
2020-09-03 11:00:00,216.5,216.64,215.57,215.57,19975.0,194.2273,194.3529,193.3929,193.3929,19975.0
2020-09-03 11:05:00,215.63,215.67,215.25,215.58,26401.0,193.4468,193.4826,193.1059,193.4019,26401.0
2020-09-03 11:10:00,215.61,215.78,215.44,215.44,19552.0,193.4288,193.5813,193.2763,193.2763,19552.0
2020-09-03 11:15:00,215.44,215.5,213.85,213.95,30370.0,193.2763,193.3301,191.8499,191.9396,30370.0
2020-09-03 11:20:00,213.93,214.34,213.75,214.27,25908.0,191.9217,192.2895,191.7602,192.2267,25908.0
2020-09-03 11:25:00,214.14,214.42,213.72,214.18,22167.0,192.11,192.3612,191.7333,192.1459,22167.0
2020-09-03 11:30:00,214.15,214.72,214.03,214.5,17120.0,192.119,192.6304,192.0114,192.433,17120.0
2020-09-03 11:35:00,214.46,214.7,213.75,214.59,19322.0,192.3971,192.6124,191.7602,192.5138,19322.0
2020-09-03 11:40:00,214.54,215.14,214.54,214.85,17844.0,192.4689,193.0072,192.4689,192.747,17844.0
2020-09-03 11:45:00,214.85,215.17,214.7,215.16,10696.0,192.747,193.0341,192.6124,193.0251,10696.0
2020-09-03 11:50:00,215.08,215.69,215.08,215.59,22325.0,192.9533,193.5006,192.9533,193.4109,22325.0
2020-09-03 11:55:00,215.7,215.7,214.9,215.28,14377.0,193.5096,193.5096,192.7919,193.1328,14377.0
2020-09-03 12:00:00,215.3,215.3,214.71,214.94,11676.0,193.1507,193.1507,192.6214,192.8277,11676.0
2020-09-03 12:05:00,215.02,215.24,214.76,215.18,15165.0,192.8995,193.0969,192.6663,193.0431,15165.0
2020-09-03 12:10:00,215.26,215.45,215.08,215.42,15909.0,193.1148,193.2853,192.9533,193.2584,15909.0
2020-09-03 12:15:00,215.55,215.7,215.23,215.61,8664.0,193.375,193.5096,193.0879,193.4288,8664.0
2020-09-03 12:20:00,215.56,215.62,215.36,215.36,9068.0,193.384,193.4378,193.2045,193.2045,9068.0
2020-09-03 12:25:00,215.32,215.38,215.02,215.18,11115.0,193.1687,193.2225,192.8995,193.0431,11115.0
2020-09-03 12:30:00,215.1,215.24,214.58,214.58,14900.0,192.9713,193.0969,192.5048,192.5048,14900.0
2020-09-03 12:35:00,214.57,215.08,214.37,214.9,25590.0,192.4958,192.9533,192.3164,192.7919,25590.0
2020-09-03 12:40:00,214.91,214.99,214.43,214.56,10567.0,192.8008,192.8726,192.3702,192.4868,10567.0
2020-09-03 12:45:00,214.57,214.65,213.8,213.82,29413.0,192.4958,192.5676,191.805,191.823,29413.0
2020-09-03 12:50:00,213.84,214.29,213.75,214.13,27063.0,191.8409,192.2446,191.7602,192.1011,27063.0
2020-09-03 12:55:00,214.07,214.35,213.85,213.85,13158.0,192.0472,192.2984,191.8499,191.8499,13158.0
2020-09-03 13:00:00,213.93,213.94,213.22,213.38,24590.0,191.9217,191.9306,191.2847,191.4282,24590.0
2020-09-03 13:05:00,213.4,214.16,213.34,213.99,9775.0,191.4462,192.128,191.3923,191.9755,9775.0
2020-09-03 13:10:00,214.01,214.42,213.8,214.31,36533.0,191.9934,192.3612,191.805,192.2626,36533.0
2020-09-03 13:15:00,214.25,214.29,213.5,213.67,16327.0,192.2087,192.2446,191.5359,191.6884,16327.0
2020-09-03 13:20:00,213.72,213.9,213.38,213.74,20370.0,191.7333,191.8947,191.4282,191.7512,20370.0
2020-09-03 13:25:00,213.62,214.3,213.48,214.26,15044.0,191.6435,192.2536,191.5179,192.2177,15044.0
2020-09-03 13:30:00,214.21,214.21,213.29,213.45,20785.0,192.1728,192.1728,191.3475,191.491,20785.0
2020-09-03 13:35:00,213.45,213.55,213.13,213.23,11002.0,191.491,191.5807,191.204,191.2937,11002.0
2020-09-03 13:40:00,213.26,213.39,212.9,213.15,18695.0,191.3206,191.4372,190.9976,191.2219,18695.0
2020-09-03 13:45:00,213.15,213.37,212.94,212.94,10197.0,191.2219,191.4193,191.0335,191.0335,10197.0
2020-09-03 13:50:00,212.97,213.52,212.97,213.45,12146.0,191.0604,191.5538,191.0604,191.491,12146.0
2020-09-03 13:55:00,213.38,213.45,213.21,213.33,15436.0,191.4282,191.491,191.2757,191.3834,15436.0
2020-09-03 14:00:00,213.24,213.54,213.05,213.46,16509.0,191.3026,191.5718,191.1322,191.5,16509.0
2020-09-03 14:05:00,213.45,213.56,213.23,213.34,13393.0,191.491,191.5897,191.2937,191.3923,13393.0
2020-09-03 14:10:00,213.45,213.7,213.21,213.4,13506.0,191.491,191.7153,191.2757,191.4462,13506.0
2020-09-03 14:15:00,213.36,213.37,212.98,213.11,15823.0,191.4103,191.4193,191.0694,191.186,15823.0
2020-09-03 14:20:00,213.2,213.4,213.07,213.13,11749.0,191.2668,191.4462,191.1501,191.204,11749.0
2020-09-03 14:25:00,213.13,213.48,212.89,213.35,18321.0,191.204,191.5179,190.9886,191.4013,18321.0
2020-09-03 14:30:00,213.27,214.13,213.22,214.12,15401.0,191.3296,192.1011,191.2847,192.0921,15401.0
2020-09-03 14:35:00,214.06,214.44,213.91,213.98,10502.0,192.0383,192.3792,191.9037,191.9665,10502.0
2020-09-03 14:40:00,213.93,214.08,213.61,213.66,10873.0,191.9217,192.0562,191.6346,191.6794,10873.0
2020-09-03 14:45:00,213.68,213.82,213.45,213.55,16188.0,191.6974,191.823,191.491,191.5807,16188.0
2020-09-03 14:50:00,213.52,213.69,213.19,213.3,21047.0,191.5538,191.7063,191.2578,191.3565,21047.0
2020-09-03 14:55:00,213.29,213.29,212.77,212.83,22915.0,191.3475,191.3475,190.881,190.9348,22915.0
2020-09-03 15:00:00,212.85,212.98,212.5,212.59,18493.0,190.9528,191.0694,190.6388,190.7195,18493.0
2020-09-03 15:05:00,212.62,212.9,212.4,212.73,20434.0,190.7464,190.9976,190.5491,190.8451,20434.0
2020-09-03 15:10:00,212.67,212.88,212.43,212.88,16713.0,190.7913,190.9797,190.576,190.9797,16713.0
2020-09-03 15:15:00,212.87,213.0,212.69,212.75,14285.0,190.9707,191.0873,190.8092,190.863,14285.0
2020-09-03 15:20:00,212.68,212.77,212.11,212.17,19668.0,190.8002,190.881,190.2889,190.3427,19668.0
2020-09-03 15:25:00,212.2,212.5,211.9,212.27,44661.0,190.3696,190.6388,190.1005,190.4324,44661.0
2020-09-03 15:30:00,212.25,212.7,212.18,212.19,32676.0,190.4145,190.8182,190.3517,190.3607,32676.0
2020-09-03 15:35:00,212.21,213.13,212.21,212.78,28110.0,190.3786,191.204,190.3786,190.89,28110.0
2020-09-03 15:40:00,212.8,213.31,212.6,213.31,29276.0,190.9079,191.3654,190.7285,191.3654,29276.0
2020-09-03 15:45:00,213.37,213.45,212.53,212.64,32697.0,191.4193,191.491,190.6657,190.7644,32697.0
2020-09-03 15:50:00,212.57,213.91,212.19,213.62,53815.0,190.7016,191.9037,190.3607,191.6435,53815.0
2020-09-03 15:55:00,213.65,214.13,213.57,213.83,100474.0,191.6705,192.1011,191.5987,191.8319,100474.0
2020-09-04 09:30:00,215.29,216.55,214.6,216.42,128939.0,193.1417,194.2721,192.5227,194.1555,128939.0
2020-09-04 09:35:00,216.38,216.7,216.21,216.35,63744.0,194.1196,194.4067,193.9671,194.0927,63744.0
2020-09-04 09:40:00,216.35,217.78,216.35,217.43,43797.0,194.0927,195.3756,194.0927,195.0616,43797.0
2020-09-04 09:45:00,217.43,217.53,216.38,216.38,38284.0,195.0616,195.1513,194.1196,194.1196,38284.0
2020-09-04 09:50:00,216.4,216.43,215.15,215.47,40340.0,194.1375,194.1645,193.0161,193.3032,40340.0
2020-09-04 09:55:00,215.51,215.64,214.97,215.19,29741.0,193.3391,193.4557,192.8547,193.052,29741.0
2020-09-04 10:00:00,215.11,216.04,215.11,215.5,31332.0,192.9803,193.8146,192.9803,193.3301,31332.0
2020-09-04 10:05:00,215.59,215.77,215.21,215.43,25988.0,193.4109,193.5724,193.07,193.2673,25988.0
2020-09-04 10:10:00,215.52,215.66,215.24,215.43,22004.0,193.3481,193.4737,193.0969,193.2673,22004.0
2020-09-04 10:15:00,215.36,215.83,214.33,214.33,48154.0,193.2045,193.6262,192.2805,192.2805,48154.0
2020-09-04 10:20:00,214.34,215.01,214.32,214.46,26303.0,192.2895,192.8905,192.2715,192.3971,26303.0
2020-09-04 10:25:00,214.51,214.74,213.86,213.86,29544.0,192.442,192.6483,191.8589,191.8589,29544.0
2020-09-04 10:30:00,213.92,214.63,213.84,213.96,13129.0,191.9127,192.5496,191.8409,191.9486,13129.0
2020-09-04 10:35:00,214.18,214.26,212.43,213.19,28927.0,192.1459,192.2177,190.576,191.2578,28927.0
2020-09-04 10:40:00,213.19,213.2,211.6,211.84,38915.0,191.2578,191.2668,189.8314,190.0467,38915.0
2020-09-04 10:45:00,211.94,212.9,211.87,212.9,34831.0,190.1364,190.9976,190.0736,190.9976,34831.0
2020-09-04 10:50:00,212.88,213.11,212.31,212.99,30581.0,190.9797,191.186,190.4683,191.0784,30581.0
2020-09-04 10:55:00,213.06,213.46,212.89,213.23,26270.0,191.1412,191.5,190.9886,191.2937,26270.0
2020-09-04 11:00:00,213.32,213.49,212.55,213.49,26262.0,191.3744,191.5269,190.6836,191.5269,26262.0
2020-09-04 11:05:00,213.48,213.48,212.28,212.57,18294.0,191.5179,191.5179,190.4414,190.7016,18294.0
2020-09-04 11:10:00,212.47,212.96,212.27,212.96,15218.0,190.6119,191.0514,190.4324,191.0514,15218.0
2020-09-04 11:15:00,213.02,213.06,212.01,212.35,25108.0,191.1053,191.1412,190.1992,190.5042,25108.0
2020-09-04 11:20:00,212.38,212.49,211.97,212.03,25850.0,190.5311,190.6298,190.1633,190.2171,25850.0
2020-09-04 11:25:00,211.97,211.97,211.05,211.55,38759.0,190.1633,190.1633,189.3379,189.7865,38759.0
2020-09-04 11:30:00,211.61,212.08,211.56,212.0,19237.0,189.8403,190.262,189.7955,190.1902,19237.0
2020-09-04 11:35:00,212.01,212.2,211.53,211.62,17767.0,190.1992,190.3696,189.7686,189.8493,17767.0
2020-09-04 11:40:00,211.36,211.49,210.85,210.95,25275.0,189.616,189.7327,189.1585,189.2482,25275.0
2020-09-04 11:45:00,211.03,211.52,210.92,211.17,40068.0,189.32,189.7596,189.2213,189.4456,40068.0
2020-09-04 11:50:00,211.06,211.87,210.76,211.72,29204.0,189.3469,190.0736,189.0778,189.939,29204.0
2020-09-04 11:55:00,211.81,212.18,211.37,211.99,62017.0,190.0198,190.3517,189.625,190.1812,62017.0
2020-09-04 12:00:00,211.92,212.17,211.77,212.05,45342.0,190.1184,190.3427,189.9839,190.2351,45342.0
2020-09-04 12:05:00,212.07,212.23,211.68,211.95,19137.0,190.253,190.3965,189.9031,190.1453,19137.0
2020-09-04 12:10:00,211.95,212.25,211.83,212.08,16968.0,190.1453,190.4145,190.0377,190.262,16968.0
2020-09-04 12:15:00,212.1,212.23,211.76,211.83,21324.0,190.2799,190.3965,189.9749,190.0377,21324.0
2020-09-04 12:20:00,211.82,212.69,211.74,212.43,62519.0,190.0287,190.8092,189.957,190.576,62519.0
2020-09-04 12:25:00,212.54,212.7,212.36,212.64,19211.0,190.6747,190.8182,190.5132,190.7644,19211.0
2020-09-04 12:30:00,212.7,213.12,212.6,212.94,11619.0,190.8182,191.195,190.7285,191.0335,11619.0
2020-09-04 12:35:00,212.93,213.1,212.85,213.0,16686.0,191.0245,191.177,190.9528,191.0873,16686.0
2020-09-04 12:40:00,213.08,213.25,212.91,213.04,12951.0,191.1591,191.3116,191.0066,191.1232,12951.0
2020-09-04 12:45:00,212.96,213.35,212.86,212.93,16468.0,191.0514,191.4013,190.9617,191.0245,16468.0
2020-09-04 12:50:00,212.96,213.11,212.8,212.9,11396.0,191.0514,191.186,190.9079,190.9976,11396.0
2020-09-04 12:55:00,212.87,213.2,212.76,213.14,12390.0,190.9707,191.2668,190.872,191.2129,12390.0
2020-09-04 13:00:00,213.1,213.1,212.38,212.45,14566.0,191.177,191.177,190.5311,190.5939,14566.0
2020-09-04 13:05:00,212.5,212.51,212.2,212.44,11670.0,190.6388,190.6477,190.3696,190.5849,11670.0
2020-09-04 13:10:00,212.44,212.74,212.39,212.68,9998.0,190.5849,190.8541,190.5401,190.8002,9998.0
2020-09-04 13:15:00,212.72,212.72,212.07,212.13,13185.0,190.8361,190.8361,190.253,190.3068,13185.0
2020-09-04 13:20:00,212.09,212.63,212.09,212.54,7412.0,190.2709,190.7554,190.2709,190.6747,7412.0
2020-09-04 13:25:00,212.54,212.86,212.43,212.66,11231.0,190.6747,190.9617,190.576,190.7823,11231.0
2020-09-04 13:30:00,212.59,212.64,212.3,212.46,19572.0,190.7195,190.7644,190.4593,190.6029,19572.0
2020-09-04 13:35:00,212.47,212.74,212.2,212.63,9494.0,190.6119,190.8541,190.3696,190.7554,9494.0
2020-09-04 13:40:00,212.68,212.8,212.51,212.6,7663.0,190.8002,190.9079,190.6477,190.7285,7663.0
2020-09-04 13:45:00,212.63,212.98,212.59,212.79,12325.0,190.7554,191.0694,190.7195,190.8989,12325.0
2020-09-04 13:50:00,212.63,212.95,212.49,212.94,4190.0,190.7554,191.0425,190.6298,191.0335,4190.0
2020-09-04 13:55:00,212.9,213.03,212.83,212.95,10335.0,190.9976,191.1142,190.9348,191.0425,10335.0
2020-09-04 14:00:00,212.9,213.18,212.85,212.96,11409.0,190.9976,191.2488,190.9528,191.0514,11409.0
2020-09-04 14:05:00,212.94,213.07,212.81,212.87,9882.0,191.0335,191.1501,190.9169,190.9707,9882.0
2020-09-04 14:10:00,212.84,212.95,212.62,212.65,8768.0,190.9438,191.0425,190.7464,190.7733,8768.0
2020-09-04 14:15:00,212.65,212.99,212.52,212.88,12404.0,190.7733,191.0784,190.6567,190.9797,12404.0
2020-09-04 14:20:00,212.78,212.98,212.65,212.73,18136.0,190.89,191.0694,190.7733,190.8451,18136.0
2020-09-04 14:25:00,212.74,212.99,212.65,212.86,27093.0,190.8541,191.0784,190.7733,190.9617,27093.0
2020-09-04 14:30:00,212.85,212.9,212.67,212.72,13337.0,190.9528,190.9976,190.7913,190.8361,13337.0
2020-09-04 14:35:00,212.72,213.45,212.72,213.43,34922.0,190.8361,191.491,190.8361,191.4731,34922.0
2020-09-04 14:40:00,213.45,213.67,213.34,213.47,25600.0,191.491,191.6884,191.3923,191.509,25600.0
2020-09-04 14:45:00,213.54,214.1,213.5,213.57,29906.0,191.5718,192.0742,191.5359,191.5987,29906.0
2020-09-04 14:50:00,213.67,213.67,213.02,213.02,19442.0,191.6884,191.6884,191.1053,191.1053,19442.0
2020-09-04 14:55:00,213.06,213.4,212.98,213.25,36658.0,191.1412,191.4462,191.0694,191.3116,36658.0
2020-09-04 15:00:00,213.25,213.3,212.9,213.3,34341.0,191.3116,191.3565,190.9976,191.3565,34341.0
2020-09-04 15:05:00,213.24,213.33,213.01,213.11,19041.0,191.3026,191.3834,191.0963,191.186,19041.0
2020-09-04 15:10:00,213.04,213.15,212.57,212.57,23554.0,191.1232,191.2219,190.7016,190.7016,23554.0
2020-09-04 15:15:00,212.54,213.23,212.54,213.04,28698.0,190.6747,191.2937,190.6747,191.1232,28698.0
2020-09-04 15:20:00,213.03,213.42,212.7,213.26,175607.0,191.1142,191.4641,190.8182,191.3206,175607.0
2020-09-04 15:25:00,213.29,213.44,212.97,213.21,23475.0,191.3475,191.4821,191.0604,191.2757,23475.0
2020-09-04 15:30:00,213.14,213.26,212.73,212.89,30954.0,191.2129,191.3206,190.8451,190.9886,30954.0
2020-09-04 15:35:00,212.89,212.96,211.95,212.26,46736.0,190.9886,191.0514,190.1453,190.4235,46736.0
2020-09-04 15:40:00,212.25,212.47,212.03,212.05,26949.0,190.4145,190.6119,190.2171,190.2351,26949.0
2020-09-04 15:45:00,212.09,212.58,211.71,211.74,49712.0,190.2709,190.7105,189.93,189.957,49712.0
2020-09-04 15:50:00,211.67,212.2,211.51,211.91,73766.0,189.8942,190.3696,189.7506,190.1095,73766.0
2020-09-04 15:55:00,211.91,212.07,211.65,211.73,155607.0,190.1095,190.253,189.8762,189.948,155607.0
2020-09-08 09:30:00,211.18,212.11,211.06,212.09,123776.0,189.4546,190.2889,189.3469,190.2709,123776.0
2020-09-08 09:35:00,212.13,212.93,211.96,212.61,36515.0,190.3068,191.0245,190.1543,190.7374,36515.0
2020-09-08 09:40:00,212.51,212.56,212.07,212.34,35976.0,190.6477,190.6926,190.253,190.4952,35976.0
2020-09-08 09:45:00,212.33,213.24,212.17,212.63,45034.0,190.4863,191.3026,190.3427,190.7554,45034.0
2020-09-08 09:50:00,212.64,213.28,212.49,212.49,59977.0,190.7644,191.3385,190.6298,190.6298,59977.0
2020-09-08 09:55:00,212.7,213.28,212.41,212.99,25542.0,190.8182,191.3385,190.558,191.0784,25542.0
2020-09-08 10:00:00,213.08,213.25,212.2,212.34,26482.0,191.1591,191.3116,190.3696,190.4952,26482.0
2020-09-08 10:05:00,212.27,212.97,211.93,212.95,37659.0,190.4324,191.0604,190.1274,191.0425,37659.0
2020-09-08 10:10:00,212.87,213.29,212.7,213.27,25900.0,190.9707,191.3475,190.8182,191.3296,25900.0
2020-09-08 10:15:00,213.22,213.78,213.17,213.57,30104.0,191.2847,191.7871,191.2398,191.5987,30104.0
2020-09-08 10:20:00,213.59,214.66,213.49,214.62,61749.0,191.6166,192.5766,191.5269,192.5407,61749.0
2020-09-08 10:25:00,214.6,215.09,214.5,215.07,36037.0,192.5227,192.9623,192.433,192.9444,36037.0
2020-09-08 10:30:00,215.0,215.3,214.75,215.12,29269.0,192.8816,193.1507,192.6573,192.9892,29269.0
2020-09-08 10:35:00,215.13,215.28,214.63,215.23,46283.0,192.9982,193.1328,192.5496,193.0879,46283.0
2020-09-08 10:40:00,215.24,215.38,214.47,214.95,31311.0,193.0969,193.2225,192.4061,192.8367,31311.0
2020-09-08 10:45:00,214.9,214.99,214.0,214.0,20481.0,192.7919,192.8726,191.9845,191.9845,20481.0
2020-09-08 10:50:00,214.0,215.21,213.99,215.15,26226.0,191.9845,193.07,191.9755,193.0161,26226.0
2020-09-08 10:55:00,215.2,215.68,214.91,215.02,18519.0,193.061,193.4916,192.8008,192.8995,18519.0
2020-09-08 11:00:00,214.88,215.76,214.53,215.51,25110.0,192.7739,193.5634,192.4599,193.3391,25110.0
2020-09-08 11:05:00,215.53,215.68,215.23,215.57,14895.0,193.357,193.4916,193.0879,193.3929,14895.0
2020-09-08 11:10:00,215.67,215.87,215.19,215.75,15721.0,193.4826,193.6621,193.052,193.5544,15721.0
2020-09-08 11:15:00,215.68,216.06,215.53,215.89,17191.0,193.4916,193.8325,193.357,193.68,17191.0
2020-09-08 11:20:00,215.91,216.2,215.36,215.42,75780.0,193.698,193.9581,193.2045,193.2584,75780.0
2020-09-08 11:25:00,215.44,215.63,215.2,215.35,80889.0,193.2763,193.4468,193.061,193.1956,80889.0
2020-09-08 11:30:00,215.31,215.53,215.03,215.44,29219.0,193.1597,193.357,192.9085,193.2763,29219.0
2020-09-08 11:35:00,215.31,215.64,215.22,215.25,17845.0,193.1597,193.4557,193.0789,193.1059,17845.0
2020-09-08 11:40:00,215.24,215.34,214.87,214.95,25086.0,193.0969,193.1866,192.7649,192.8367,25086.0
2020-09-08 11:45:00,214.98,214.99,214.34,214.44,30385.0,192.8636,192.8726,192.2895,192.3792,30385.0
2020-09-08 11:50:00,214.49,214.74,214.29,214.52,21972.0,192.424,192.6483,192.2446,192.451,21972.0
2020-09-08 11:55:00,214.46,215.11,214.4,215.1,21308.0,192.3971,192.9803,192.3433,192.9713,21308.0
2020-09-08 12:00:00,215.06,215.06,214.45,214.57,13734.0,192.9354,192.9354,192.3882,192.4958,13734.0
2020-09-08 12:05:00,214.51,214.97,214.43,214.7,10818.0,192.442,192.8547,192.3702,192.6124,10818.0
2020-09-08 12:10:00,214.96,215.05,214.78,214.85,9865.0,192.8457,192.9264,192.6842,192.747,9865.0
2020-09-08 12:15:00,214.95,215.21,214.85,215.21,10877.0,192.8367,193.07,192.747,193.07,10877.0
2020-09-08 12:20:00,215.21,215.4,215.07,215.31,6556.0,193.07,193.2404,192.9444,193.1597,6556.0
2020-09-08 12:25:00,215.27,215.37,214.78,214.89,10141.0,193.1238,193.2135,192.6842,192.7829,10141.0
2020-09-08 12:30:00,214.84,214.98,214.64,214.83,8851.0,192.738,192.8636,192.5586,192.7291,8851.0
2020-09-08 12:35:00,214.81,214.99,214.8,214.83,4910.0,192.7111,192.8726,192.7021,192.7291,4910.0
2020-09-08 12:40:00,214.87,215.04,214.6,214.91,8174.0,192.7649,192.9175,192.5227,192.8008,8174.0
2020-09-08 12:45:00,214.97,215.25,214.88,215.08,12268.0,192.8547,193.1059,192.7739,192.9533,12268.0
2020-09-08 12:50:00,215.07,215.25,215.03,215.16,7200.0,192.9444,193.1059,192.9085,193.0251,7200.0
2020-09-08 12:55:00,215.18,215.25,215.05,215.15,11539.0,193.0431,193.1059,192.9264,193.0161,11539.0
2020-09-08 13:00:00,215.21,215.22,214.77,215.03,26183.0,193.07,193.0789,192.6752,192.9085,26183.0
2020-09-08 13:05:00,215.08,215.35,214.86,215.13,28326.0,192.9533,193.1956,192.756,192.9982,28326.0
2020-09-08 13:10:00,215.11,215.83,215.07,215.77,27947.0,192.9803,193.6262,192.9444,193.5724,27947.0
2020-09-08 13:15:00,215.75,215.9,215.63,215.65,15654.0,193.5544,193.689,193.4468,193.4647,15654.0
2020-09-08 13:20:00,215.63,215.66,215.54,215.64,22850.0,193.4468,193.4737,193.366,193.4557,22850.0
2020-09-08 13:25:00,215.59,215.72,215.36,215.38,7075.0,193.4109,193.5275,193.2045,193.2225,7075.0
2020-09-08 13:30:00,215.34,215.54,215.18,215.47,10382.0,193.1866,193.366,193.0431,193.3032,10382.0
2020-09-08 13:35:00,215.56,215.87,215.56,215.86,9573.0,193.384,193.6621,193.384,193.6531,9573.0
2020-09-08 13:40:00,215.9,216.2,215.83,216.17,16970.0,193.689,193.9581,193.6262,193.9312,16970.0
2020-09-08 13:45:00,216.18,216.3,215.98,216.24,16894.0,193.9402,194.0478,193.7608,193.994,16894.0
2020-09-08 13:50:00,216.25,216.28,215.97,216.15,23278.0,194.003,194.0299,193.7518,193.9133,23278.0
2020-09-08 13:55:00,216.13,216.2,215.85,216.15,21633.0,193.8953,193.9581,193.6441,193.9133,21633.0
2020-09-08 14:00:00,216.19,216.29,215.68,215.7,15222.0,193.9492,194.0389,193.4916,193.5096,15222.0
2020-09-08 14:05:00,215.7,215.81,215.4,215.47,8694.0,193.5096,193.6082,193.2404,193.3032,8694.0
2020-09-08 14:10:00,215.51,215.64,215.31,215.34,16199.0,193.3391,193.4557,193.1597,193.1866,16199.0
2020-09-08 14:15:00,215.31,215.5,215.18,215.37,20426.0,193.1597,193.3301,193.0431,193.2135,20426.0
2020-09-08 14:20:00,215.3,215.4,215.1,215.17,19801.0,193.1507,193.2404,192.9713,193.0341,19801.0
2020-09-08 14:25:00,215.14,215.27,214.96,214.99,14440.0,193.0072,193.1238,192.8457,192.8726,14440.0
2020-09-08 14:30:00,214.92,215.03,214.78,215.0,10139.0,192.8098,192.9085,192.6842,192.8816,10139.0
2020-09-08 14:35:00,214.99,214.99,214.29,214.33,20023.0,192.8726,192.8726,192.2446,192.2805,20023.0
2020-09-08 14:40:00,214.39,214.63,214.12,214.12,14248.0,192.3343,192.5496,192.0921,192.0921,14248.0
2020-09-08 14:45:00,214.2,214.34,213.93,214.15,13058.0,192.1639,192.2895,191.9217,192.119,13058.0
2020-09-08 14:50:00,214.1,214.2,213.84,214.11,18702.0,192.0742,192.1639,191.8409,192.0831,18702.0
2020-09-08 14:55:00,214.13,215.27,213.99,215.06,39808.0,192.1011,193.1238,191.9755,192.9354,39808.0
2020-09-08 15:00:00,215.06,215.07,214.15,214.18,13157.0,192.9354,192.9444,192.119,192.1459,13157.0
2020-09-08 15:05:00,214.16,214.55,214.16,214.45,11033.0,192.128,192.4779,192.128,192.3882,11033.0
2020-09-08 15:10:00,214.54,214.8,214.46,214.72,16254.0,192.4689,192.7021,192.3971,192.6304,16254.0
2020-09-08 15:15:00,214.65,215.01,214.54,214.71,13305.0,192.5676,192.8905,192.4689,192.6214,13305.0
2020-09-08 15:20:00,214.78,215.0,214.78,214.96,14417.0,192.6842,192.8816,192.6842,192.8457,14417.0
2020-09-08 15:25:00,215.0,215.19,214.71,215.18,15449.0,192.8816,193.052,192.6214,193.0431,15449.0
2020-09-08 15:30:00,215.14,215.26,214.67,214.68,33335.0,193.0072,193.1148,192.5855,192.5945,33335.0
2020-09-08 15:35:00,214.75,214.96,214.64,214.76,35016.0,192.6573,192.8457,192.5586,192.6663,35016.0
2020-09-08 15:40:00,214.8,214.99,214.61,214.87,28678.0,192.7021,192.8726,192.5317,192.7649,28678.0
2020-09-08 15:45:00,214.93,214.98,214.18,214.44,36364.0,192.8188,192.8636,192.1459,192.3792,36364.0
2020-09-08 15:50:00,214.42,214.42,213.64,213.81,51691.0,192.3612,192.3612,191.6615,191.814,51691.0
2020-09-08 15:55:00,213.78,213.99,213.35,213.71,207803.0,191.7871,191.9755,191.4013,191.7243,207803.0
2020-09-09 09:30:00,215.0,215.8,214.5,215.19,78076.0,192.8816,193.5993,192.433,193.052,78076.0
2020-09-09 09:35:00,215.18,215.77,215.09,215.25,27244.0,193.0431,193.5724,192.9623,193.1059,27244.0
2020-09-09 09:40:00,215.13,215.15,214.44,214.61,19459.0,192.9982,193.0161,192.3792,192.5317,19459.0
2020-09-09 09:45:00,214.68,214.94,214.49,214.76,21286.0,192.5945,192.8277,192.424,192.6663,21286.0
2020-09-09 09:50:00,214.79,215.69,214.5,215.65,18866.0,192.6932,193.5006,192.433,193.4647,18866.0
2020-09-09 09:55:00,215.56,216.1,215.45,216.04,25855.0,193.384,193.8684,193.2853,193.8146,25855.0
2020-09-09 10:00:00,215.98,216.39,215.9,216.3,19386.0,193.7608,194.1286,193.689,194.0478,19386.0
2020-09-09 10:05:00,216.36,216.8,216.32,216.45,22972.0,194.1017,194.4964,194.0658,194.1824,22972.0
2020-09-09 10:10:00,216.46,216.61,216.27,216.28,24063.0,194.1914,194.3259,194.0209,194.0299,24063.0
2020-09-09 10:15:00,216.41,216.97,216.41,216.77,25575.0,194.1465,194.6489,194.1465,194.4695,25575.0
2020-09-09 10:20:00,216.69,217.51,216.63,217.44,33089.0,194.3977,195.1334,194.3439,195.0706,33089.0
2020-09-09 10:25:00,217.38,217.44,217.05,217.18,27055.0,195.0167,195.0706,194.7207,194.8373,27055.0
2020-09-09 10:30:00,217.25,217.36,216.83,217.13,17683.0,194.9001,194.9988,194.5233,194.7924,17683.0
2020-09-09 10:35:00,217.14,217.41,216.96,217.11,12889.0,194.8014,195.0436,194.6399,194.7745,12889.0
2020-09-09 10:40:00,217.08,217.38,216.97,217.14,13566.0,194.7476,195.0167,194.6489,194.8014,13566.0
2020-09-09 10:45:00,217.14,217.23,216.83,216.83,12219.0,194.8014,194.8822,194.5233,194.5233,12219.0
2020-09-09 10:50:00,216.86,217.04,216.7,216.77,17242.0,194.5502,194.7117,194.4067,194.4695,17242.0
2020-09-09 10:55:00,216.71,217.12,216.71,217.0,14368.0,194.4157,194.7835,194.4157,194.6758,14368.0
2020-09-09 11:00:00,217.05,217.66,216.99,217.66,16965.0,194.7207,195.2679,194.6669,195.2679,16965.0
2020-09-09 11:05:00,217.6,217.79,217.13,217.13,14709.0,195.2141,195.3845,194.7924,194.7924,14709.0
2020-09-09 11:10:00,217.16,217.35,217.04,217.3,14697.0,194.8194,194.9898,194.7117,194.945,14697.0
2020-09-09 11:15:00,217.25,217.36,217.04,217.16,10528.0,194.9001,194.9988,194.7117,194.8194,10528.0
2020-09-09 11:20:00,217.13,217.4,217.13,217.3,19235.0,194.7924,195.0347,194.7924,194.945,19235.0
2020-09-09 11:25:00,217.31,217.36,217.16,217.16,15877.0,194.9539,194.9988,194.8194,194.8194,15877.0
2020-09-09 11:30:00,217.16,217.16,216.92,216.93,15816.0,194.8194,194.8194,194.6041,194.613,15816.0
2020-09-09 11:35:00,216.95,217.08,216.84,217.07,15655.0,194.631,194.7476,194.5323,194.7386,15655.0
2020-09-09 11:40:00,217.04,217.04,216.86,216.98,17620.0,194.7117,194.7117,194.5502,194.6579,17620.0
2020-09-09 11:45:00,216.98,217.1,216.72,216.87,14153.0,194.6579,194.7655,194.4246,194.5592,14153.0
2020-09-09 11:50:00,216.85,216.89,216.7,216.71,16177.0,194.5413,194.5771,194.4067,194.4157,16177.0
2020-09-09 11:55:00,216.76,216.78,216.67,216.73,10718.0,194.4605,194.4785,194.3798,194.4336,10718.0
2020-09-09 12:00:00,216.77,216.77,216.64,216.72,12098.0,194.4695,194.4695,194.3529,194.4246,12098.0
2020-09-09 12:05:00,216.73,216.81,216.66,216.76,12286.0,194.4336,194.5054,194.3708,194.4605,12286.0
2020-09-09 12:10:00,216.78,216.86,216.69,216.77,19433.0,194.4785,194.5502,194.3977,194.4695,19433.0
2020-09-09 12:15:00,216.81,216.93,216.72,216.76,13442.0,194.5054,194.613,194.4246,194.4605,13442.0
2020-09-09 12:20:00,216.78,216.78,216.6,216.69,12073.0,194.4785,194.4785,194.317,194.3977,12073.0
2020-09-09 12:25:00,216.63,216.74,216.61,216.69,9042.0,194.3439,194.4426,194.3259,194.3977,9042.0
2020-09-09 12:30:00,216.78,217.16,216.77,217.14,13391.0,194.4785,194.8194,194.4695,194.8014,13391.0
2020-09-09 12:35:00,217.14,217.2,216.98,217.02,10420.0,194.8014,194.8552,194.6579,194.6938,10420.0
2020-09-09 12:40:00,217.03,217.05,216.85,217.05,13615.0,194.7027,194.7207,194.5413,194.7207,13615.0
2020-09-09 12:45:00,217.05,217.16,216.87,217.11,17055.0,194.7207,194.8194,194.5592,194.7745,17055.0
2020-09-09 12:50:00,217.09,217.09,216.92,216.93,8913.0,194.7566,194.7566,194.6041,194.613,8913.0
2020-09-09 12:55:00,216.92,217.06,216.91,216.99,12971.0,194.6041,194.7296,194.5951,194.6669,12971.0
2020-09-09 13:00:00,217.02,217.51,217.01,217.49,19186.0,194.6938,195.1334,194.6848,195.1154,19186.0
2020-09-09 13:05:00,217.46,217.48,217.23,217.41,14939.0,195.0885,195.1064,194.8822,195.0436,14939.0
2020-09-09 13:10:00,217.41,217.67,217.36,217.57,7696.0,195.0436,195.2769,194.9988,195.1872,7696.0
2020-09-09 13:15:00,217.51,217.67,217.45,217.57,13932.0,195.1334,195.2769,195.0795,195.1872,13932.0
2020-09-09 13:20:00,217.56,217.74,217.52,217.71,19605.0,195.1782,195.3397,195.1423,195.3128,19605.0
2020-09-09 13:25:00,217.69,217.8,217.63,217.65,61811.0,195.2948,195.3935,195.241,195.259,61811.0
2020-09-09 13:30:00,217.68,217.98,217.68,217.95,17638.0,195.2859,195.555,195.2859,195.5281,17638.0
2020-09-09 13:35:00,217.97,218.05,217.73,217.8,25318.0,195.546,195.6178,195.3307,195.3935,25318.0
2020-09-09 13:40:00,217.8,217.86,217.6,217.61,15656.0,195.3935,195.4473,195.2141,195.2231,15656.0
2020-09-09 13:45:00,217.57,217.8,217.49,217.66,6305.0,195.1872,195.3935,195.1154,195.2679,6305.0
2020-09-09 13:50:00,217.7,217.77,217.56,217.63,4938.0,195.3038,195.3666,195.1782,195.241,4938.0
2020-09-09 13:55:00,217.66,218.04,217.66,218.01,11048.0,195.2679,195.6088,195.2679,195.5819,11048.0
2020-09-09 14:00:00,218.03,218.13,217.71,217.85,21866.0,195.5999,195.6896,195.3128,195.4384,21866.0
2020-09-09 14:05:00,217.88,218.15,217.77,218.12,20472.0,195.4653,195.7075,195.3666,195.6806,20472.0
2020-09-09 14:10:00,218.14,218.17,217.83,217.84,10217.0,195.6985,195.7255,195.4204,195.4294,10217.0
2020-09-09 14:15:00,217.86,217.88,217.64,217.67,15082.0,195.4473,195.4653,195.25,195.2769,15082.0
2020-09-09 14:20:00,217.65,217.65,217.35,217.4,8052.0,195.259,195.259,194.9898,195.0347,8052.0
2020-09-09 14:25:00,217.49,217.58,217.21,217.32,36502.0,195.1154,195.1962,194.8642,194.9629,36502.0
2020-09-09 14:30:00,217.42,217.46,217.12,217.22,19373.0,195.0526,195.0885,194.7835,194.8732,19373.0
2020-09-09 14:35:00,217.2,217.29,217.02,217.16,9417.0,194.8552,194.936,194.6938,194.8194,9417.0
2020-09-09 14:40:00,217.14,217.3,217.04,217.28,6424.0,194.8014,194.945,194.7117,194.927,6424.0
2020-09-09 14:45:00,217.3,217.34,217.16,217.19,18641.0,194.945,194.9808,194.8194,194.8463,18641.0
2020-09-09 14:50:00,217.24,217.49,217.13,217.46,9535.0,194.8911,195.1154,194.7924,195.0885,9535.0
2020-09-09 14:55:00,217.47,217.57,217.3,217.34,13353.0,195.0975,195.1872,194.945,194.9808,13353.0
2020-09-09 15:00:00,217.33,217.57,217.33,217.4,13674.0,194.9719,195.1872,194.9719,195.0347,13674.0
2020-09-09 15:05:00,217.42,217.46,217.35,217.44,8616.0,195.0526,195.0885,194.9898,195.0706,8616.0
2020-09-09 15:10:00,217.43,217.44,217.16,217.26,12048.0,195.0616,195.0706,194.8194,194.9091,12048.0
2020-09-09 15:15:00,217.25,217.52,217.19,217.43,12161.0,194.9001,195.1423,194.8463,195.0616,12161.0
2020-09-09 15:20:00,217.43,217.5,217.24,217.27,16204.0,195.0616,195.1244,194.8911,194.918,16204.0
2020-09-09 15:25:00,217.2,217.22,216.95,217.07,19162.0,194.8552,194.8732,194.631,194.7386,19162.0
2020-09-09 15:30:00,217.03,217.19,216.82,216.89,17367.0,194.7027,194.8463,194.5143,194.5771,17367.0
2020-09-09 15:35:00,216.89,216.89,216.64,216.68,21648.0,194.5771,194.5771,194.3529,194.3887,21648.0
2020-09-09 15:40:00,216.67,216.73,216.48,216.56,22758.0,194.3798,194.4336,194.2093,194.2811,22758.0
2020-09-09 15:45:00,216.5,216.56,216.23,216.43,22329.0,194.2273,194.2811,193.985,194.1645,22329.0
2020-09-09 15:50:00,216.38,216.45,216.13,216.27,47088.0,194.1196,194.1824,193.8953,194.0209,47088.0
2020-09-09 15:55:00,216.29,216.32,215.28,215.74,226918.0,194.0389,194.0658,193.1328,193.5454,226918.0
2020-09-10 09:30:00,215.72,217.77,215.71,217.74,120819.0,193.5275,195.3666,193.5185,195.3397,120819.0
2020-09-10 09:35:00,217.74,218.59,217.55,218.34,70839.0,195.3397,196.1022,195.1692,195.878,70839.0
2020-09-10 09:40:00,218.4,218.92,218.34,218.89,32129.0,195.9318,196.3983,195.878,196.3714,32129.0
2020-09-10 09:45:00,218.95,219.4,218.87,219.12,66057.0,196.4252,196.8289,196.3534,196.5777,66057.0
2020-09-10 09:50:00,219.04,219.13,218.6,219.05,34436.0,196.506,196.5867,196.1112,196.5149,34436.0
2020-09-10 09:55:00,219.05,219.27,218.28,218.3,31099.0,196.5149,196.7123,195.8241,195.8421,31099.0
2020-09-10 10:00:00,218.35,218.88,218.35,218.66,25089.0,195.8869,196.3624,195.8869,196.165,25089.0
2020-09-10 10:05:00,218.68,218.8,218.19,218.35,21491.0,196.183,196.2906,195.7434,195.8869,21491.0
2020-09-10 10:10:00,218.33,218.53,218.09,218.14,16744.0,195.869,196.0484,195.6537,195.6985,16744.0
2020-09-10 10:15:00,218.21,218.39,218.13,218.24,10477.0,195.7613,195.9228,195.6896,195.7883,10477.0
2020-09-10 10:20:00,218.24,218.27,217.58,217.71,13811.0,195.7883,195.8152,195.1962,195.3128,13811.0
2020-09-10 10:25:00,217.62,217.62,217.06,217.12,16292.0,195.232,195.232,194.7296,194.7835,16292.0
2020-09-10 10:30:00,217.12,217.96,217.07,217.76,25830.0,194.7835,195.5371,194.7386,195.3576,25830.0
2020-09-10 10:35:00,217.79,217.91,217.44,217.74,43603.0,195.3845,195.4922,195.0706,195.3397,43603.0
2020-09-10 10:40:00,217.78,217.84,217.29,217.36,13892.0,195.3756,195.4294,194.936,194.9988,13892.0
2020-09-10 10:45:00,217.36,217.48,216.67,217.03,16564.0,194.9988,195.1064,194.3798,194.7027,16564.0
2020-09-10 10:50:00,217.06,217.35,216.99,217.04,12882.0,194.7296,194.9898,194.6669,194.7117,12882.0
2020-09-10 10:55:00,217.08,217.12,216.46,216.86,30991.0,194.7476,194.7835,194.1914,194.5502,30991.0
2020-09-10 11:00:00,216.78,217.39,216.68,217.39,53032.0,194.4785,195.0257,194.3887,195.0257,53032.0
2020-09-10 11:05:00,217.39,217.78,217.31,217.49,12726.0,195.0257,195.3756,194.9539,195.1154,12726.0
2020-09-10 11:10:00,217.52,217.74,217.31,217.36,18004.0,195.1423,195.3397,194.9539,194.9988,18004.0
2020-09-10 11:15:00,217.34,217.4,216.9,217.14,11438.0,194.9808,195.0347,194.5861,194.8014,11438.0
2020-09-10 11:20:00,217.47,218.3,217.47,218.22,15643.0,195.0975,195.8421,195.0975,195.7703,15643.0
2020-09-10 11:25:00,218.26,218.84,218.23,218.84,19892.0,195.8062,196.3265,195.7793,196.3265,19892.0
2020-09-10 11:30:00,218.79,218.98,218.53,218.71,17791.0,196.2817,196.4521,196.0484,196.2099,17791.0
2020-09-10 11:35:00,218.76,219.16,218.6,219.16,18254.0,196.2548,196.6136,196.1112,196.6136,18254.0
2020-09-10 11:40:00,219.13,219.42,218.84,219.27,28137.0,196.5867,196.8469,196.3265,196.7123,28137.0
2020-09-10 11:45:00,219.36,219.4,218.93,219.4,19803.0,196.793,196.8289,196.4073,196.8289,19803.0
2020-09-10 11:50:00,219.41,219.48,219.03,219.22,18678.0,196.8379,196.9007,196.497,196.6674,18678.0
2020-09-10 11:55:00,219.17,219.2,218.58,218.81,24160.0,196.6226,196.6495,196.0933,196.2996,24160.0
2020-09-10 12:00:00,218.81,219.03,218.35,218.54,49546.0,196.2996,196.497,195.8869,196.0574,49546.0
2020-09-10 12:05:00,218.51,218.67,218.38,218.49,10747.0,196.0305,196.174,195.9139,196.0125,10747.0
2020-09-10 12:10:00,218.5,218.79,218.31,218.46,22216.0,196.0215,196.2817,195.8511,195.9856,22216.0
2020-09-10 12:15:00,218.3,218.42,217.84,218.03,9281.0,195.8421,195.9497,195.4294,195.5999,9281.0
2020-09-10 12:20:00,218.0,218.08,217.59,217.66,5968.0,195.5729,195.6447,195.2051,195.2679,5968.0
2020-09-10 12:25:00,217.64,217.84,217.64,217.77,9623.0,195.25,195.4294,195.25,195.3666,9623.0
2020-09-10 12:30:00,217.76,218.24,217.75,217.92,9967.0,195.3576,195.7883,195.3487,195.5012,9967.0
2020-09-10 12:35:00,217.9,218.01,217.55,217.91,39103.0,195.4832,195.5819,195.1692,195.4922,39103.0
2020-09-10 12:40:00,217.95,218.09,217.76,217.79,35129.0,195.5281,195.6537,195.3576,195.3845,35129.0
2020-09-10 12:45:00,217.76,218.11,217.54,217.68,51176.0,195.3576,195.6716,195.1603,195.2859,51176.0
2020-09-10 12:50:00,217.63,217.99,217.62,217.8,17544.0,195.241,195.564,195.232,195.3935,17544.0
2020-09-10 12:55:00,217.8,217.95,217.75,217.85,5445.0,195.3935,195.5281,195.3487,195.4384,5445.0
2020-09-10 13:00:00,217.86,218.02,217.73,217.94,11162.0,195.4473,195.5909,195.3307,195.5191,11162.0
2020-09-10 13:05:00,217.95,218.1,217.8,218.1,10495.0,195.5281,195.6627,195.3935,195.6627,10495.0
2020-09-10 13:10:00,218.27,218.41,218.21,218.33,9774.0,195.8152,195.9408,195.7613,195.869,9774.0
2020-09-10 13:15:00,218.32,218.94,218.32,218.91,10011.0,195.86,196.4162,195.86,196.3893,10011.0
2020-09-10 13:20:00,218.91,218.91,218.58,218.62,7610.0,196.3893,196.3893,196.0933,196.1292,7610.0
2020-09-10 13:25:00,218.6,218.65,218.34,218.56,12336.0,196.1112,196.1561,195.878,196.0753,12336.0
2020-09-10 13:30:00,218.68,218.85,218.64,218.7,11285.0,196.183,196.3355,196.1471,196.2009,11285.0
2020-09-10 13:35:00,218.73,218.85,218.6,218.67,14568.0,196.2278,196.3355,196.1112,196.174,14568.0
2020-09-10 13:40:00,218.65,218.67,218.49,218.49,18030.0,196.1561,196.174,196.0125,196.0125,18030.0
2020-09-10 13:45:00,218.53,218.73,218.39,218.46,11690.0,196.0484,196.2278,195.9228,195.9856,11690.0
2020-09-10 13:50:00,218.53,218.56,218.24,218.26,12377.0,196.0484,196.0753,195.7883,195.8062,12377.0
2020-09-10 13:55:00,218.24,218.48,218.22,218.33,7521.0,195.7883,196.0036,195.7703,195.869,7521.0
2020-09-10 14:00:00,218.29,218.68,218.29,218.68,19842.0,195.8331,196.183,195.8331,196.183,19842.0
2020-09-10 14:05:00,218.65,218.78,218.5,218.74,11993.0,196.1561,196.2727,196.0215,196.2368,11993.0
2020-09-10 14:10:00,218.83,218.85,218.5,218.5,25065.0,196.3176,196.3355,196.0215,196.0215,25065.0
2020-09-10 14:15:00,218.51,218.59,218.29,218.51,45114.0,196.0305,196.1022,195.8331,196.0305,45114.0
2020-09-10 14:20:00,218.5,218.6,217.78,217.78,30753.0,196.0215,196.1112,195.3756,195.3756,30753.0
2020-09-10 14:25:00,217.83,218.13,217.32,217.37,32248.0,195.4204,195.6896,194.9629,195.0078,32248.0
2020-09-10 14:30:00,217.56,217.66,217.22,217.65,22413.0,195.1782,195.2679,194.8732,195.259,22413.0
2020-09-10 14:35:00,217.57,218.02,217.55,218.01,18444.0,195.1872,195.5909,195.1692,195.5819,18444.0
2020-09-10 14:40:00,217.96,218.04,217.5,217.51,23458.0,195.5371,195.6088,195.1244,195.1334,23458.0
2020-09-10 14:45:00,217.57,218.21,217.53,218.13,22361.0,195.1872,195.7613,195.1513,195.6896,22361.0
2020-09-10 14:50:00,218.05,218.22,217.76,217.79,6481.0,195.6178,195.7703,195.3576,195.3845,6481.0
2020-09-10 14:55:00,217.9,218.22,217.82,217.83,8715.0,195.4832,195.7703,195.4115,195.4204,8715.0
2020-09-10 15:00:00,217.87,217.91,217.6,217.63,14957.0,195.4563,195.4922,195.2141,195.241,14957.0
2020-09-10 15:05:00,217.65,217.94,217.5,217.58,24661.0,195.259,195.5191,195.1244,195.1962,24661.0
2020-09-10 15:10:00,217.53,217.53,217.23,217.25,13966.0,195.1513,195.1513,194.8822,194.9001,13966.0
2020-09-10 15:15:00,217.17,217.23,216.68,216.69,21100.0,194.8283,194.8822,194.3887,194.3977,21100.0
2020-09-10 15:20:00,216.7,216.92,216.39,216.4,18429.0,194.4067,194.6041,194.1286,194.1375,18429.0
2020-09-10 15:25:00,216.29,216.67,216.0,216.63,31378.0,194.0389,194.3798,193.7787,194.3439,31378.0
2020-09-10 15:30:00,216.56,217.37,216.36,217.27,43424.0,194.2811,195.0078,194.1017,194.918,43424.0
2020-09-10 15:35:00,217.25,217.25,216.64,217.1,28455.0,194.9001,194.9001,194.3529,194.7655,28455.0
2020-09-10 15:40:00,217.05,217.45,216.96,217.19,61883.0,194.7207,195.0795,194.6399,194.8463,61883.0
2020-09-10 15:45:00,217.21,217.28,216.57,216.99,31656.0,194.8642,194.927,194.2901,194.6669,31656.0
2020-09-10 15:50:00,216.87,217.47,216.75,217.32,85277.0,194.5592,195.0975,194.4515,194.9629,85277.0
2020-09-10 15:55:00,217.31,217.69,216.87,217.32,264108.0,194.9539,195.2948,194.5592,194.9629,264108.0
2020-09-11 09:30:00,217.69,218.89,217.57,218.07,67313.0,195.2948,196.3714,195.1872,195.6357,67313.0
2020-09-11 09:35:00,218.01,218.45,217.63,218.41,18818.0,195.5819,195.9767,195.241,195.9408,18818.0
2020-09-11 09:40:00,218.45,218.49,217.45,217.95,15444.0,195.9767,196.0125,195.0795,195.5281,15444.0
2020-09-11 09:45:00,217.93,218.2,217.5,217.87,22914.0,195.5101,195.7524,195.1244,195.4563,22914.0
2020-09-11 09:50:00,217.86,217.92,217.45,217.62,22354.0,195.4473,195.5012,195.0795,195.232,22354.0
2020-09-11 09:55:00,217.65,217.69,216.8,216.8,53581.0,195.259,195.2948,194.4964,194.4964,53581.0
2020-09-11 10:00:00,216.73,217.0,216.62,216.9,22606.0,194.4336,194.6758,194.3349,194.5861,22606.0
2020-09-11 10:05:00,216.9,217.2,216.58,216.59,30219.0,194.5861,194.8552,194.299,194.308,30219.0
2020-09-11 10:10:00,216.64,216.84,216.28,216.59,29019.0,194.3529,194.5323,194.0299,194.308,29019.0
2020-09-11 10:15:00,216.37,217.03,216.37,217.03,46989.0,194.1106,194.7027,194.1106,194.7027,46989.0
2020-09-11 10:20:00,216.98,217.63,216.9,217.61,13007.0,194.6579,195.241,194.5861,195.2231,13007.0
2020-09-11 10:25:00,217.57,217.69,217.32,217.58,12164.0,195.1872,195.2948,194.9629,195.1962,12164.0
2020-09-11 10:30:00,217.55,217.82,217.48,217.67,17167.0,195.1692,195.4115,195.1064,195.2769,17167.0
2020-09-11 10:35:00,217.62,217.98,217.54,217.94,16953.0,195.232,195.555,195.1603,195.5191,16953.0
2020-09-11 10:40:00,217.87,218.21,217.82,218.21,14218.0,195.4563,195.7613,195.4115,195.7613,14218.0
2020-09-11 10:45:00,218.19,218.87,218.13,218.86,19615.0,195.7434,196.3534,195.6896,196.3445,19615.0
2020-09-11 10:50:00,218.84,219.05,218.64,218.71,22262.0,196.3265,196.5149,196.1471,196.2099,22262.0
2020-09-11 10:55:00,218.63,218.67,217.97,218.02,13559.0,196.1381,196.174,195.546,195.5909,13559.0
2020-09-11 11:00:00,218.16,218.73,218.08,218.72,9203.0,195.7165,196.2278,195.6447,196.2189,9203.0
2020-09-11 11:05:00,218.72,219.01,218.6,219.01,14778.0,196.2189,196.479,196.1112,196.479,14778.0
2020-09-11 11:10:00,218.97,219.0,218.84,218.98,12807.0,196.4432,196.4701,196.3265,196.4521,12807.0
2020-09-11 11:15:00,218.92,218.94,218.6,218.71,18473.0,196.3983,196.4162,196.1112,196.2099,18473.0
2020-09-11 11:20:00,218.63,218.63,218.04,218.15,20320.0,196.1381,196.1381,195.6088,195.7075,20320.0
2020-09-11 11:25:00,218.16,218.23,217.83,218.03,8502.0,195.7165,195.7793,195.4204,195.5999,8502.0
2020-09-11 11:30:00,217.89,217.95,217.76,217.77,8759.0,195.4743,195.5281,195.3576,195.3666,8759.0
2020-09-11 11:35:00,217.73,217.78,217.46,217.57,7901.0,195.3307,195.3756,195.0885,195.1872,7901.0
2020-09-11 11:40:00,217.57,217.78,217.4,217.44,9195.0,195.1872,195.3756,195.0347,195.0706,9195.0
2020-09-11 11:45:00,217.44,217.79,217.39,217.78,13413.0,195.0706,195.3845,195.0257,195.3756,13413.0
2020-09-11 11:50:00,217.8,217.9,217.66,217.66,6154.0,195.3935,195.4832,195.2679,195.2679,6154.0
2020-09-11 11:55:00,217.7,217.77,217.58,217.72,10479.0,195.3038,195.3666,195.1962,195.3218,10479.0
2020-09-11 12:00:00,217.64,218.0,217.5,217.96,10215.0,195.25,195.5729,195.1244,195.5371,10215.0
2020-09-11 12:05:00,218.03,218.25,217.95,218.16,6455.0,195.5999,195.7972,195.5281,195.7165,6455.0
2020-09-11 12:10:00,218.1,218.33,218.03,218.33,6257.0,195.6627,195.869,195.5999,195.869,6257.0
2020-09-11 12:15:00,218.21,218.3,218.08,218.3,7438.0,195.7613,195.8421,195.6447,195.8421,7438.0
2020-09-11 12:20:00,218.37,218.61,218.32,218.41,4453.0,195.9049,196.1202,195.86,195.9408,4453.0
2020-09-11 12:25:00,218.5,218.56,218.19,218.29,6224.0,196.0215,196.0753,195.7434,195.8331,6224.0
2020-09-11 12:30:00,218.2,218.23,217.86,217.9,8248.0,195.7524,195.7793,195.4473,195.4832,8248.0
2020-09-11 12:35:00,217.95,218.08,217.62,217.67,6405.0,195.5281,195.6447,195.232,195.2769,6405.0
2020-09-11 12:40:00,217.66,217.66,217.28,217.36,12587.0,195.2679,195.2679,194.927,194.9988,12587.0
2020-09-11 12:45:00,217.42,217.57,217.36,217.53,8112.0,195.0526,195.1872,194.9988,195.1513,8112.0
2020-09-11 12:50:00,217.56,217.79,217.56,217.7,10049.0,195.1782,195.3845,195.1782,195.3038,10049.0
2020-09-11 12:55:00,217.68,217.73,217.26,217.37,15117.0,195.2859,195.3307,194.9091,195.0078,15117.0
2020-09-11 13:00:00,217.39,217.5,217.25,217.33,7721.0,195.0257,195.1244,194.9001,194.9719,7721.0
2020-09-11 13:05:00,217.31,217.33,216.99,217.11,15846.0,194.9539,194.9719,194.6669,194.7745,15846.0
2020-09-11 13:10:00,217.15,217.6,217.15,217.35,20820.0,194.8104,195.2141,194.8104,194.9898,20820.0
2020-09-11 13:15:00,217.43,217.53,216.87,217.24,14008.0,195.0616,195.1513,194.5592,194.8911,14008.0
2020-09-11 13:20:00,217.33,217.35,216.9,217.06,9236.0,194.9719,194.9898,194.5861,194.7296,9236.0
2020-09-11 13:25:00,217.07,217.1,216.78,216.8,8063.0,194.7386,194.7655,194.4785,194.4964,8063.0
2020-09-11 13:30:00,216.84,216.9,216.42,216.8,18628.0,194.5323,194.5861,194.1555,194.4964,18628.0
2020-09-11 13:35:00,216.84,217.3,216.84,217.27,6212.0,194.5323,194.945,194.5323,194.918,6212.0
2020-09-11 13:40:00,217.22,217.67,217.18,217.44,11513.0,194.8732,195.2769,194.8373,195.0706,11513.0
2020-09-11 13:45:00,217.48,217.58,217.35,217.53,6084.0,195.1064,195.1962,194.9898,195.1513,6084.0
2020-09-11 13:50:00,217.49,217.74,217.48,217.59,6990.0,195.1154,195.3397,195.1064,195.2051,6990.0
2020-09-11 13:55:00,217.36,217.44,216.89,216.89,14464.0,194.9988,195.0706,194.5771,194.5771,14464.0
2020-09-11 14:00:00,216.93,217.08,216.71,217.08,11768.0,194.613,194.7476,194.4157,194.7476,11768.0
2020-09-11 14:05:00,217.05,217.84,217.03,217.84,19055.0,194.7207,195.4294,194.7027,195.4294,19055.0
2020-09-11 14:10:00,217.82,217.92,217.46,217.83,12358.0,195.4115,195.5012,195.0885,195.4204,12358.0
2020-09-11 14:15:00,217.94,217.95,217.6,217.72,6274.0,195.5191,195.5281,195.2141,195.3218,6274.0
2020-09-11 14:20:00,217.72,217.79,217.45,217.79,6918.0,195.3218,195.3845,195.0795,195.3845,6918.0
2020-09-11 14:25:00,217.74,217.83,217.47,217.48,5447.0,195.3397,195.4204,195.0975,195.1064,5447.0
2020-09-11 14:30:00,217.51,218.2,217.51,217.9,10036.0,195.1334,195.7524,195.1334,195.4832,10036.0
2020-09-11 14:35:00,217.98,218.49,217.94,218.42,13404.0,195.555,196.0125,195.5191,195.9497,13404.0
2020-09-11 14:40:00,218.33,218.4,217.94,218.26,14722.0,195.869,195.9318,195.5191,195.8062,14722.0
2020-09-11 14:45:00,218.13,218.22,217.84,217.86,7775.0,195.6896,195.7703,195.4294,195.4473,7775.0
2020-09-11 14:50:00,217.9,218.43,217.86,218.4,10928.0,195.4832,195.9587,195.4473,195.9318,10928.0
2020-09-11 14:55:00,218.39,218.5,218.14,218.14,5073.0,195.9228,196.0215,195.6985,195.6985,5073.0
2020-09-11 15:00:00,218.19,218.3,217.99,218.08,7975.0,195.7434,195.8421,195.564,195.6447,7975.0
2020-09-11 15:05:00,218.12,218.12,217.73,217.75,10307.0,195.6806,195.6806,195.3307,195.3487,10307.0
2020-09-11 15:10:00,217.81,217.94,217.54,217.87,12887.0,195.4025,195.5191,195.1603,195.4563,12887.0
2020-09-11 15:15:00,217.87,218.3,217.87,218.26,12722.0,195.4563,195.8421,195.4563,195.8062,12722.0
2020-09-11 15:20:00,218.22,218.75,218.17,218.62,19207.0,195.7703,196.2458,195.7255,196.1292,19207.0
2020-09-11 15:25:00,218.59,218.89,218.47,218.79,11977.0,196.1022,196.3714,195.9946,196.2817,11977.0
2020-09-11 15:30:00,218.83,219.18,218.83,218.91,21520.0,196.3176,196.6316,196.3176,196.3893,21520.0
2020-09-11 15:35:00,218.88,218.93,218.59,218.64,17025.0,196.3624,196.4073,196.1022,196.1471,17025.0
2020-09-11 15:40:00,218.6,218.79,218.46,218.7,17405.0,196.1112,196.2817,195.9856,196.2009,17405.0
2020-09-11 15:45:00,218.76,219.06,218.45,218.81,29461.0,196.2548,196.5239,195.9767,196.2996,29461.0
2020-09-11 15:50:00,218.86,218.98,218.51,218.69,38015.0,196.3445,196.4521,196.0305,196.192,38015.0
2020-09-11 15:55:00,218.64,218.68,217.94,218.01,242216.0,196.1471,196.183,195.5191,195.5819,242216.0
2020-09-14 09:30:00,219.72,220.89,219.34,220.85,142970.0,197.116,198.1656,196.7751,198.1297,142970.0
2020-09-14 09:35:00,220.92,220.98,220.08,220.4,18855.0,198.1925,198.2464,197.439,197.726,18855.0
2020-09-14 09:40:00,220.48,221.12,220.34,220.64,30350.0,197.7978,198.372,197.6722,197.9414,30350.0
2020-09-14 09:45:00,220.64,220.93,220.49,220.93,28561.0,197.9414,198.2015,197.8068,198.2015,28561.0
2020-09-14 09:50:00,220.86,220.9,220.26,220.41,19106.0,198.1387,198.1746,197.6004,197.735,19106.0
2020-09-14 09:55:00,220.37,220.75,220.33,220.75,12298.0,197.6991,198.04,197.6632,198.04,12298.0
2020-09-14 10:00:00,220.87,221.3,220.8,221.3,30712.0,198.1477,198.5335,198.0849,198.5335,30712.0
2020-09-14 10:05:00,221.3,221.79,221.28,221.68,27377.0,198.5335,198.973,198.5155,198.8744,27377.0
2020-09-14 10:10:00,221.67,221.75,221.12,221.51,22132.0,198.8654,198.9372,198.372,198.7218,22132.0
2020-09-14 10:15:00,221.49,221.89,221.49,221.82,23566.0,198.7039,199.0628,198.7039,199.0,23566.0
2020-09-14 10:20:00,221.82,221.84,221.43,221.7,19042.0,199.0,199.0179,198.6501,198.8923,19042.0
2020-09-14 10:25:00,221.74,222.12,221.65,221.79,36212.0,198.9282,199.2691,198.8474,198.973,36212.0
2020-09-14 10:30:00,221.82,222.23,221.76,222.09,19575.0,199.0,199.3678,198.9461,199.2422,19575.0
2020-09-14 10:35:00,222.14,222.38,222.02,222.34,22902.0,199.287,199.5023,199.1794,199.4665,22902.0
2020-09-14 10:40:00,222.37,222.59,222.31,222.5,23470.0,199.4934,199.6907,199.4395,199.61,23470.0
2020-09-14 10:45:00,222.47,222.57,221.9,222.03,23826.0,199.5831,199.6728,199.0717,199.1884,23826.0
2020-09-14 10:50:00,222.04,222.3,221.98,222.16,29368.0,199.1973,199.4306,199.1435,199.305,29368.0
2020-09-14 10:55:00,222.17,222.2,221.5,221.6,19556.0,199.314,199.3409,198.7129,198.8026,19556.0
2020-09-14 11:00:00,221.57,221.68,221.29,221.3,21907.0,198.7757,198.8744,198.5245,198.5335,21907.0
2020-09-14 11:05:00,221.31,221.55,221.03,221.09,17166.0,198.5424,198.7577,198.2912,198.3451,17166.0
2020-09-14 11:10:00,221.08,221.08,220.73,220.81,19515.0,198.3361,198.3361,198.0221,198.0939,19515.0
2020-09-14 11:15:00,220.78,220.87,220.55,220.62,11029.0,198.0669,198.1477,197.8606,197.9234,11029.0
2020-09-14 11:20:00,220.63,220.98,220.6,220.98,16655.0,197.9324,198.2464,197.9055,198.2464,16655.0
2020-09-14 11:25:00,220.93,221.12,220.93,221.07,7530.0,198.2015,198.372,198.2015,198.3271,7530.0
2020-09-14 11:30:00,221.06,221.45,221.06,221.45,11355.0,198.3181,198.668,198.3181,198.668,11355.0
2020-09-14 11:35:00,221.33,221.5,221.32,221.49,15080.0,198.5604,198.7129,198.5514,198.7039,15080.0
2020-09-14 11:40:00,221.46,221.63,221.41,221.46,12541.0,198.677,198.8295,198.6321,198.677,12541.0
2020-09-14 11:45:00,221.49,221.49,221.14,221.21,16050.0,198.7039,198.7039,198.3899,198.4527,16050.0
2020-09-14 11:50:00,221.24,221.3,221.03,221.06,9297.0,198.4796,198.5335,198.2912,198.3181,9297.0
2020-09-14 11:55:00,221.01,221.26,221.01,221.18,13973.0,198.2733,198.4976,198.2733,198.4258,13973.0
2020-09-14 12:00:00,221.16,221.16,221.05,221.1,15895.0,198.4079,198.4079,198.3092,198.354,15895.0
2020-09-14 12:05:00,221.1,221.3,221.02,221.26,16010.0,198.354,198.5335,198.2823,198.4976,16010.0
2020-09-14 12:10:00,221.25,221.26,221.0,221.03,9858.0,198.4886,198.4976,198.2643,198.2912,9858.0
2020-09-14 12:15:00,221.03,221.04,220.89,220.93,11623.0,198.2912,198.3002,198.1656,198.2015,11623.0
2020-09-14 12:20:00,220.92,221.0,220.78,220.91,9460.0,198.1925,198.2643,198.0669,198.1836,9460.0
2020-09-14 12:25:00,220.86,220.99,220.85,220.92,8653.0,198.1387,198.2553,198.1297,198.1925,8653.0
2020-09-14 12:30:00,220.91,220.99,220.78,220.87,6024.0,198.1836,198.2553,198.0669,198.1477,6024.0
2020-09-14 12:35:00,220.83,220.94,220.64,220.68,7785.0,198.1118,198.2105,197.9414,197.9772,7785.0
2020-09-14 12:40:00,220.67,220.83,220.64,220.75,10652.0,197.9683,198.1118,197.9414,198.04,10652.0
2020-09-14 12:45:00,220.8,220.82,220.64,220.72,8323.0,198.0849,198.1028,197.9414,198.0131,8323.0
2020-09-14 12:50:00,220.71,220.86,220.56,220.61,6230.0,198.0042,198.1387,197.8696,197.9144,6230.0
2020-09-14 12:55:00,220.62,220.67,220.54,220.61,7144.0,197.9234,197.9683,197.8516,197.9144,7144.0
2020-09-14 13:00:00,220.62,220.65,220.39,220.39,10520.0,197.9234,197.9503,197.7171,197.7171,10520.0
2020-09-14 13:05:00,220.36,220.38,220.0,220.12,15381.0,197.6902,197.7081,197.3672,197.4748,15381.0
2020-09-14 13:10:00,220.08,220.11,219.91,220.08,9159.0,197.439,197.4659,197.2865,197.439,9159.0
2020-09-14 13:15:00,220.06,220.06,219.76,219.78,9624.0,197.421,197.421,197.1519,197.1698,9624.0
2020-09-14 13:20:00,219.8,219.96,219.7,219.88,13024.0,197.1878,197.3313,197.0981,197.2595,13024.0
2020-09-14 13:25:00,219.88,220.21,219.86,220.21,10251.0,197.2595,197.5556,197.2416,197.5556,10251.0
2020-09-14 13:30:00,220.23,220.27,220.02,220.14,17051.0,197.5735,197.6094,197.3851,197.4928,17051.0
2020-09-14 13:35:00,220.14,220.22,219.98,220.07,14286.0,197.4928,197.5646,197.3492,197.43,14286.0
2020-09-14 13:40:00,220.09,220.1,219.93,219.94,6131.0,197.4479,197.4569,197.3044,197.3134,6131.0
2020-09-14 13:45:00,220.03,220.24,220.03,220.17,5200.0,197.3941,197.5825,197.3941,197.5197,5200.0
2020-09-14 13:50:00,220.21,220.38,220.16,220.38,21683.0,197.5556,197.7081,197.5107,197.7081,21683.0
2020-09-14 13:55:00,220.38,220.38,220.05,220.07,14992.0,197.7081,197.7081,197.412,197.43,14992.0
2020-09-14 14:00:00,220.05,220.21,219.77,220.09,36233.0,197.412,197.5556,197.1609,197.4479,36233.0
2020-09-14 14:05:00,220.1,220.25,220.05,220.19,32684.0,197.4569,197.5915,197.412,197.5376,32684.0
2020-09-14 14:10:00,220.2,220.28,220.15,220.23,8866.0,197.5466,197.6184,197.5018,197.5735,8866.0
2020-09-14 14:15:00,220.23,220.45,220.21,220.39,23647.0,197.5735,197.7709,197.5556,197.7171,23647.0
2020-09-14 14:20:00,220.4,220.45,220.23,220.45,9006.0,197.726,197.7709,197.5735,197.7709,9006.0
2020-09-14 14:25:00,220.49,220.49,220.2,220.25,17222.0,197.8068,197.8068,197.5466,197.5915,17222.0
2020-09-14 14:30:00,220.28,220.48,220.23,220.37,11440.0,197.6184,197.7978,197.5735,197.6991,11440.0
2020-09-14 14:35:00,220.37,220.46,220.28,220.46,8145.0,197.6991,197.7799,197.6184,197.7799,8145.0
2020-09-14 14:40:00,220.46,220.61,220.29,220.56,14100.0,197.7799,197.9144,197.6274,197.8696,14100.0
2020-09-14 14:45:00,220.54,220.56,220.29,220.34,10089.0,197.8516,197.8696,197.6274,197.6722,10089.0
2020-09-14 14:50:00,220.36,220.6,220.26,220.28,9171.0,197.6902,197.9055,197.6004,197.6184,9171.0
2020-09-14 14:55:00,220.22,220.36,220.03,220.33,12570.0,197.5646,197.6902,197.3941,197.6632,12570.0
2020-09-14 15:00:00,220.36,220.51,220.22,220.23,6450.0,197.6902,197.8247,197.5646,197.5735,6450.0
2020-09-14 15:05:00,220.23,220.35,220.12,220.28,7575.0,197.5735,197.6812,197.4748,197.6184,7575.0
2020-09-14 15:10:00,220.16,220.19,219.9,220.08,14702.0,197.5107,197.5376,197.2775,197.439,14702.0
2020-09-14 15:15:00,220.05,220.12,219.87,220.08,10244.0,197.412,197.4748,197.2506,197.439,10244.0
2020-09-14 15:20:00,220.06,220.1,219.65,219.81,16071.0,197.421,197.4569,197.0532,197.1967,16071.0
2020-09-14 15:25:00,219.83,220.12,219.75,220.12,19215.0,197.2147,197.4748,197.1429,197.4748,19215.0
2020-09-14 15:30:00,220.14,220.23,219.96,220.1,23879.0,197.4928,197.5735,197.3313,197.4569,23879.0
2020-09-14 15:35:00,220.09,220.33,220.0,220.25,32698.0,197.4479,197.6632,197.3672,197.5915,32698.0
2020-09-14 15:40:00,220.26,220.7,220.22,220.64,27116.0,197.6004,197.9952,197.5646,197.9414,27116.0
2020-09-14 15:45:00,220.64,221.11,220.6,221.0,46420.0,197.9414,198.363,197.9055,198.2643,46420.0
2020-09-14 15:50:00,220.91,221.06,220.79,220.88,46743.0,198.1836,198.3181,198.0759,198.1567,46743.0
2020-09-14 15:55:00,220.88,221.01,220.55,220.55,142932.0,198.1567,198.2733,197.8606,197.8606,142932.0
2020-09-15 09:30:00,221.76,222.69,221.6,222.59,100166.0,198.9461,199.7805,198.8026,199.6907,100166.0
2020-09-15 09:35:00,222.48,223.2,222.21,222.8,110907.0,199.5921,200.238,199.3498,199.8791,110907.0
2020-09-15 09:40:00,222.76,223.15,222.56,222.74,30849.0,199.8433,200.1931,199.6638,199.8253,30849.0
2020-09-15 09:45:00,222.8,222.84,221.85,222.22,36572.0,199.8791,199.915,199.0269,199.3588,36572.0
2020-09-15 09:50:00,222.18,222.28,221.86,222.28,21417.0,199.3229,199.4126,199.0358,199.4126,21417.0
2020-09-15 09:55:00,222.29,222.52,222.09,222.44,21451.0,199.4216,199.6279,199.2422,199.5562,21451.0
2020-09-15 10:00:00,222.41,222.9,222.31,222.55,29121.0,199.5293,199.9689,199.4395,199.6549,29121.0
2020-09-15 10:05:00,222.56,223.15,222.4,223.11,35825.0,199.6638,200.1931,199.5203,200.1572,35825.0
2020-09-15 10:10:00,223.15,223.38,222.99,223.32,35441.0,200.1931,200.3995,200.0496,200.3456,35441.0
2020-09-15 10:15:00,223.34,223.64,223.22,223.47,49710.0,200.3636,200.6327,200.2559,200.4802,49710.0
2020-09-15 10:20:00,223.44,223.45,222.94,223.14,21603.0,200.4533,200.4623,200.0047,200.1842,21603.0
2020-09-15 10:25:00,223.12,223.44,223.11,223.36,20267.0,200.1662,200.4533,200.1572,200.3815,20267.0
2020-09-15 10:30:00,223.36,223.59,223.09,223.55,28788.0,200.3815,200.5879,200.1393,200.552,28788.0
2020-09-15 10:35:00,223.53,223.53,222.39,222.66,41671.0,200.534,200.534,199.5113,199.7535,41671.0
2020-09-15 10:40:00,222.68,222.72,222.12,222.19,27915.0,199.7715,199.8074,199.2691,199.3319,27915.0
2020-09-15 10:45:00,222.21,222.69,222.1,222.62,13150.0,199.3498,199.7805,199.2512,199.7177,13150.0
2020-09-15 10:50:00,222.66,222.71,222.41,222.6,10096.0,199.7535,199.7984,199.5293,199.6997,10096.0
2020-09-15 10:55:00,222.58,222.83,222.3,222.77,15345.0,199.6818,199.9061,199.4306,199.8522,15345.0
2020-09-15 11:00:00,222.75,222.84,222.52,222.78,14465.0,199.8343,199.915,199.6279,199.8612,14465.0
2020-09-15 11:05:00,222.8,223.0,222.69,222.7,11871.0,199.8791,200.0586,199.7805,199.7894,11871.0
2020-09-15 11:10:00,222.71,222.95,222.66,222.79,14033.0,199.7984,200.0137,199.7535,199.8702,14033.0
2020-09-15 11:15:00,222.78,223.02,222.76,222.94,14376.0,199.8612,200.0765,199.8433,200.0047,14376.0
2020-09-15 11:20:00,222.88,222.97,222.42,222.42,15303.0,199.9509,200.0316,199.5382,199.5382,15303.0
2020-09-15 11:25:00,222.4,222.76,222.34,222.69,15764.0,199.5203,199.8433,199.4665,199.7805,15764.0
2020-09-15 11:30:00,222.67,222.8,222.43,222.47,16455.0,199.7625,199.8791,199.5472,199.5831,16455.0
2020-09-15 11:35:00,222.48,222.61,222.39,222.53,10405.0,199.5921,199.7087,199.5113,199.6369,10405.0
2020-09-15 11:40:00,222.56,222.86,222.55,222.75,14078.0,199.6638,199.933,199.6549,199.8343,14078.0
2020-09-15 11:45:00,222.76,223.04,222.66,223.01,24057.0,199.8433,200.0944,199.7535,200.0675,24057.0
2020-09-15 11:50:00,223.01,223.1,222.43,222.47,18644.0,200.0675,200.1483,199.5472,199.5831,18644.0
2020-09-15 11:55:00,222.44,222.46,222.14,222.15,10369.0,199.5562,199.5741,199.287,199.296,10369.0
2020-09-15 12:00:00,222.15,222.25,221.85,221.89,12766.0,199.296,199.3857,199.0269,199.0628,12766.0
2020-09-15 12:05:00,221.85,221.99,221.85,221.88,6650.0,199.0269,199.1525,199.0269,199.0538,6650.0
2020-09-15 12:10:00,221.97,222.24,221.97,222.24,7884.0,199.1345,199.3767,199.1345,199.3767,7884.0
2020-09-15 12:15:00,222.24,222.26,222.16,222.26,5949.0,199.3767,199.3947,199.305,199.3947,5949.0
2020-09-15 12:20:00,222.27,222.27,222.1,222.11,8428.0,199.4037,199.4037,199.2512,199.2601,8428.0
2020-09-15 12:25:00,222.1,222.22,221.95,222.16,9971.0,199.2512,199.3588,199.1166,199.305,9971.0
2020-09-15 12:30:00,222.11,222.24,222.03,222.14,9917.0,199.2601,199.3767,199.1884,199.287,9917.0
2020-09-15 12:35:00,222.14,222.4,222.14,222.38,9017.0,199.287,199.5203,199.287,199.5023,9017.0
2020-09-15 12:40:00,222.4,222.44,222.32,222.43,8066.0,199.5203,199.5562,199.4485,199.5472,8066.0
2020-09-15 12:45:00,222.46,222.59,222.31,222.34,12375.0,199.5741,199.6907,199.4395,199.4665,12375.0
2020-09-15 12:50:00,222.32,222.34,222.15,222.33,7292.0,199.4485,199.4665,199.296,199.4575,7292.0
2020-09-15 12:55:00,222.31,222.45,222.25,222.43,7582.0,199.4395,199.5651,199.3857,199.5472,7582.0
2020-09-15 13:00:00,222.43,222.5,222.34,222.49,6891.0,199.5472,199.61,199.4665,199.601,6891.0
2020-09-15 13:05:00,222.49,222.6,222.45,222.6,7572.0,199.601,199.6997,199.5651,199.6997,7572.0
2020-09-15 13:10:00,222.6,222.82,222.56,222.77,11330.0,199.6997,199.8971,199.6638,199.8522,11330.0
2020-09-15 13:15:00,222.76,222.88,222.65,222.7,7338.0,199.8433,199.9509,199.7446,199.7894,7338.0
2020-09-15 13:20:00,222.7,222.74,222.55,222.62,5970.0,199.7894,199.8253,199.6549,199.7177,5970.0
2020-09-15 13:25:00,222.65,222.65,222.52,222.57,4945.0,199.7446,199.7446,199.6279,199.6728,4945.0
2020-09-15 13:30:00,222.57,222.57,222.46,222.55,4852.0,199.6728,199.6728,199.5741,199.6549,4852.0
2020-09-15 13:35:00,222.55,222.55,222.36,222.45,6895.0,199.6549,199.6549,199.4844,199.5651,6895.0
2020-09-15 13:40:00,222.4,222.55,222.38,222.43,4343.0,199.5203,199.6549,199.5023,199.5472,4343.0
2020-09-15 13:45:00,222.46,222.46,222.19,222.22,9885.0,199.5741,199.5741,199.3319,199.3588,9885.0
2020-09-15 13:50:00,222.23,222.23,222.08,222.12,4375.0,199.3678,199.3678,199.2332,199.2691,4375.0
2020-09-15 13:55:00,222.13,222.13,221.67,221.77,17592.0,199.2781,199.2781,198.8654,198.9551,17592.0
2020-09-15 14:00:00,221.78,221.95,221.64,221.85,17010.0,198.9641,199.1166,198.8385,199.0269,17010.0
2020-09-15 14:05:00,221.87,221.96,221.73,221.8,10195.0,199.0448,199.1256,198.9192,198.982,10195.0
2020-09-15 14:10:00,221.78,222.06,221.78,222.06,5246.0,198.9641,199.2153,198.9641,199.2153,5246.0
2020-09-15 14:15:00,222.04,222.27,222.03,222.27,10276.0,199.1973,199.4037,199.1884,199.4037,10276.0
2020-09-15 14:20:00,222.33,222.6,222.3,222.55,7345.0,199.4575,199.6997,199.4306,199.6549,7345.0
2020-09-15 14:25:00,222.56,222.63,222.47,222.51,15464.0,199.6638,199.7266,199.5831,199.619,15464.0
2020-09-15 14:30:00,222.57,222.6,222.35,222.37,6960.0,199.6728,199.6997,199.4754,199.4934,6960.0
2020-09-15 14:35:00,222.32,222.4,222.28,222.38,7490.0,199.4485,199.5203,199.4126,199.5023,7490.0
2020-09-15 14:40:00,222.39,222.63,222.38,222.58,7692.0,199.5113,199.7266,199.5023,199.6818,7692.0
2020-09-15 14:45:00,222.59,222.59,222.36,222.43,6719.0,199.6907,199.6907,199.4844,199.5472,6719.0
2020-09-15 14:50:00,222.41,222.57,222.37,222.55,5348.0,199.5293,199.6728,199.4934,199.6549,5348.0
2020-09-15 14:55:00,222.56,222.61,222.3,222.41,11141.0,199.6638,199.7087,199.4306,199.5293,11141.0
2020-09-15 15:00:00,222.42,222.42,222.15,222.15,9333.0,199.5382,199.5382,199.296,199.296,9333.0
2020-09-15 15:05:00,222.1,222.13,221.88,222.02,18767.0,199.2512,199.2781,199.0538,199.1794,18767.0
2020-09-15 15:10:00,221.96,222.08,221.84,221.87,11889.0,199.1256,199.2332,199.0179,199.0448,11889.0
2020-09-15 15:15:00,221.9,222.03,221.79,221.95,19795.0,199.0717,199.1884,198.973,199.1166,19795.0
2020-09-15 15:20:00,221.99,222.04,221.78,221.89,11699.0,199.1525,199.1973,198.9641,199.0628,11699.0
2020-09-15 15:25:00,221.89,222.0,221.78,221.78,12594.0,199.0628,199.1614,198.9641,198.9641,12594.0
2020-09-15 15:30:00,221.76,221.79,221.4,221.47,16749.0,198.9461,198.973,198.6232,198.686,16749.0
2020-09-15 15:35:00,221.48,221.79,221.45,221.67,24990.0,198.6949,198.973,198.668,198.8654,24990.0
2020-09-15 15:40:00,221.63,221.86,221.56,221.67,22015.0,198.8295,199.0358,198.7667,198.8654,22015.0
2020-09-15 15:45:00,221.63,221.9,221.59,221.89,27755.0,198.8295,199.0717,198.7936,199.0628,27755.0
2020-09-15 15:50:00,221.88,221.95,221.66,221.78,36534.0,199.0538,199.1166,198.8564,198.9641,36534.0
2020-09-15 15:55:00,221.72,222.42,221.65,222.37,159317.0,198.9102,199.5382,198.8474,199.4934,159317.0
2020-09-16 09:30:00,222.17,222.62,221.63,222.0,86553.0,199.314,199.7177,198.8295,199.1614,86553.0
2020-09-16 09:35:00,221.77,222.1,221.72,222.1,18088.0,198.9551,199.2512,198.9102,199.2512,18088.0
2020-09-16 09:40:00,222.08,222.08,221.38,221.39,17785.0,199.2332,199.2332,198.6052,198.6142,17785.0
2020-09-16 09:45:00,221.32,221.9,221.3,221.89,35402.0,198.5514,199.0717,198.5335,199.0628,35402.0
2020-09-16 09:50:00,221.92,223.3,221.89,223.27,34317.0,199.0897,200.3277,199.0628,200.3008,34317.0
2020-09-16 09:55:00,223.32,223.62,223.16,223.43,59633.0,200.3456,200.6148,200.2021,200.4443,59633.0
2020-09-16 10:00:00,223.4,223.45,222.51,222.56,30360.0,200.4174,200.4623,199.619,199.6638,30360.0
2020-09-16 10:05:00,222.53,222.73,222.25,222.65,23008.0,199.6369,199.8163,199.3857,199.7446,23008.0
2020-09-16 10:10:00,222.68,223.05,222.4,222.49,29240.0,199.7715,200.1034,199.5203,199.601,29240.0
2020-09-16 10:15:00,222.53,222.94,222.38,222.94,25355.0,199.6369,200.0047,199.5023,200.0047,25355.0
2020-09-16 10:20:00,222.88,223.51,222.88,223.4,35127.0,199.9509,200.5161,199.9509,200.4174,35127.0
2020-09-16 10:25:00,223.43,223.78,223.33,223.45,38243.0,200.4443,200.7583,200.3546,200.4623,38243.0
2020-09-16 10:30:00,223.46,223.6,222.88,222.95,22992.0,200.4712,200.5968,199.9509,200.0137,22992.0
2020-09-16 10:35:00,222.97,223.23,222.76,223.17,29166.0,200.0316,200.2649,199.8433,200.2111,29166.0
2020-09-16 10:40:00,223.21,223.73,223.09,223.4,34875.0,200.247,200.7135,200.1393,200.4174,34875.0
2020-09-16 10:45:00,223.43,223.43,223.08,223.31,20062.0,200.4443,200.4443,200.1303,200.3367,20062.0
2020-09-16 10:50:00,223.35,223.57,223.26,223.53,15741.0,200.3726,200.5699,200.2918,200.534,15741.0
2020-09-16 10:55:00,223.44,223.98,223.44,223.81,43781.0,200.4533,200.9377,200.4533,200.7852,43781.0
2020-09-16 11:00:00,223.87,224.1,223.8,224.03,49034.0,200.8391,201.0454,200.7763,200.9826,49034.0
2020-09-16 11:05:00,224.08,224.54,223.93,224.42,56161.0,201.0275,201.4401,200.8929,201.3325,56161.0
2020-09-16 11:10:00,224.48,224.48,223.81,224.05,32791.0,201.3863,201.3863,200.7852,201.0005,32791.0
2020-09-16 11:15:00,224.07,224.47,224.06,224.37,20585.0,201.0185,201.3773,201.0095,201.2876,20585.0
2020-09-16 11:20:00,224.34,224.73,224.31,224.59,19612.0,201.2607,201.6106,201.2338,201.485,19612.0
2020-09-16 11:25:00,224.52,224.72,224.5,224.66,12149.0,201.4222,201.6016,201.4042,201.5478,12149.0
2020-09-16 11:30:00,224.66,224.69,224.42,224.51,12219.0,201.5478,201.5747,201.3325,201.4132,12219.0
2020-09-16 11:35:00,224.54,224.85,224.5,224.71,20612.0,201.4401,201.7182,201.4042,201.5926,20612.0
2020-09-16 11:40:00,224.73,225.24,224.68,225.1,76657.0,201.6106,202.0681,201.5657,201.9425,76657.0
2020-09-16 11:45:00,225.11,225.28,224.72,224.77,27189.0,201.9515,202.104,201.6016,201.6465,27189.0
2020-09-16 11:50:00,224.82,224.87,224.55,224.55,13732.0,201.6913,201.7362,201.4491,201.4491,13732.0
2020-09-16 11:55:00,224.57,224.58,224.34,224.41,17329.0,201.467,201.476,201.2607,201.3235,17329.0
2020-09-16 12:00:00,224.37,224.39,224.23,224.3,17730.0,201.2876,201.3056,201.162,201.2248,17730.0
2020-09-16 12:05:00,224.28,224.29,224.12,224.23,12292.0,201.2069,201.2159,201.0633,201.162,12292.0
2020-09-16 12:10:00,224.24,224.35,224.1,224.22,13194.0,201.171,201.2697,201.0454,201.1531,13194.0
2020-09-16 12:15:00,224.2,224.23,224.05,224.09,12088.0,201.1351,201.162,201.0005,201.0364,12088.0
2020-09-16 12:20:00,224.09,224.12,223.95,224.06,12804.0,201.0364,201.0633,200.9108,201.0095,12804.0
2020-09-16 12:25:00,224.03,224.23,224.0,224.23,9697.0,200.9826,201.162,200.9557,201.162,9697.0
2020-09-16 12:30:00,224.24,224.3,224.07,224.28,15832.0,201.171,201.2248,201.0185,201.2069,15832.0
2020-09-16 12:35:00,224.3,224.5,224.26,224.5,12899.0,201.2248,201.4042,201.1889,201.4042,12899.0
2020-09-16 12:40:00,224.47,224.58,224.42,224.56,13991.0,201.3773,201.476,201.3325,201.4581,13991.0
2020-09-16 12:45:00,224.55,224.61,224.42,224.51,8252.0,201.4491,201.5029,201.3325,201.4132,8252.0
2020-09-16 12:50:00,224.47,224.55,224.4,224.54,12358.0,201.3773,201.4491,201.3145,201.4401,12358.0
2020-09-16 12:55:00,224.56,224.92,224.54,224.92,7622.0,201.4581,201.781,201.4401,201.781,7622.0
2020-09-16 13:00:00,224.87,225.11,224.85,225.04,14912.0,201.7362,201.9515,201.7182,201.8887,14912.0
2020-09-16 13:05:00,225.08,225.11,224.98,225.11,15407.0,201.9246,201.9515,201.8349,201.9515,15407.0
2020-09-16 13:10:00,225.11,225.23,224.97,225.18,17496.0,201.9515,202.0591,201.8259,202.0143,17496.0
2020-09-16 13:15:00,225.21,225.37,225.11,225.19,23253.0,202.0412,202.1847,201.9515,202.0233,23253.0
2020-09-16 13:20:00,225.15,225.15,224.82,225.05,13061.0,201.9874,201.9874,201.6913,201.8977,13061.0
2020-09-16 13:25:00,225.01,225.1,224.93,225.1,11528.0,201.8618,201.9425,201.79,201.9425,11528.0
2020-09-16 13:30:00,225.06,225.06,224.74,224.95,13812.0,201.9066,201.9066,201.6196,201.808,13812.0
2020-09-16 13:35:00,224.93,225.02,224.79,224.96,13861.0,201.79,201.8708,201.6644,201.8169,13861.0
2020-09-16 13:40:00,224.86,224.9,224.59,224.89,32954.0,201.7272,201.7631,201.485,201.7541,32954.0
2020-09-16 13:45:00,224.94,225.03,224.79,224.9,10795.0,201.799,201.8797,201.6644,201.7631,10795.0
2020-09-16 13:50:00,224.91,225.09,224.9,225.03,10760.0,201.7721,201.9336,201.7631,201.8797,10760.0
2020-09-16 13:55:00,225.06,225.33,225.02,225.27,9675.0,201.9066,202.1489,201.8708,202.095,9675.0
2020-09-16 14:00:00,225.34,225.71,225.23,225.3,13337.0,202.1578,202.4898,202.0591,202.1219,13337.0
2020-09-16 14:05:00,225.27,225.48,225.05,225.41,20464.0,202.095,202.2834,201.8977,202.2206,20464.0
2020-09-16 14:10:00,225.41,225.61,225.28,225.52,56601.0,202.2206,202.4001,202.104,202.3193,56601.0
2020-09-16 14:15:00,225.58,225.97,225.57,225.83,28475.0,202.3731,202.723,202.3642,202.5974,28475.0
2020-09-16 14:20:00,225.84,226.15,225.83,226.1,35530.0,202.6064,202.8845,202.5974,202.8396,35530.0
2020-09-16 14:25:00,226.06,226.15,225.91,226.0,20565.0,202.8038,202.8845,202.6692,202.7499,20565.0
2020-09-16 14:30:00,226.05,226.23,226.0,226.2,23485.0,202.7948,202.9563,202.7499,202.9294,23485.0
2020-09-16 14:35:00,226.18,226.62,226.13,226.62,23262.0,202.9114,203.3062,202.8666,203.3062,23262.0
2020-09-16 14:40:00,226.59,226.72,226.03,226.05,28033.0,203.2792,203.3959,202.7768,202.7948,28033.0
2020-09-16 14:45:00,226.03,226.1,225.69,226.04,55158.0,202.7768,202.8396,202.4718,202.7858,55158.0
2020-09-16 14:50:00,226.02,226.08,225.84,225.86,20071.0,202.7679,202.8217,202.6064,202.6243,20071.0
2020-09-16 14:55:00,225.92,226.05,225.79,226.02,17077.0,202.6782,202.7948,202.5615,202.7679,17077.0
2020-09-16 15:00:00,226.01,226.16,225.92,226.13,19923.0,202.7589,202.8935,202.6782,202.8666,19923.0
2020-09-16 15:05:00,226.09,226.11,225.72,225.75,30745.0,202.8307,202.8486,202.4987,202.5257,30745.0
2020-09-16 15:10:00,225.77,225.85,225.11,225.23,46660.0,202.5436,202.6154,201.9515,202.0591,46660.0
2020-09-16 15:15:00,225.22,225.22,224.63,225.14,22919.0,202.0502,202.0502,201.5209,201.9784,22919.0
2020-09-16 15:20:00,225.15,225.27,224.97,224.99,32821.0,201.9874,202.095,201.8259,201.8438,32821.0
2020-09-16 15:25:00,224.99,225.26,224.94,224.99,16942.0,201.8438,202.0861,201.799,201.8438,16942.0
2020-09-16 15:30:00,224.95,225.01,224.45,224.76,31492.0,201.808,201.8618,201.3594,201.6375,31492.0
2020-09-16 15:35:00,224.78,225.02,224.43,224.48,34498.0,201.6554,201.8708,201.3414,201.3863,34498.0
2020-09-16 15:40:00,224.45,224.97,224.26,224.94,33735.0,201.3594,201.8259,201.1889,201.799,33735.0
2020-09-16 15:45:00,224.94,225.41,224.94,225.31,34841.0,201.799,202.2206,201.799,202.1309,34841.0
2020-09-16 15:50:00,225.3,225.74,225.24,225.65,88859.0,202.1219,202.5167,202.0681,202.4359,88859.0
2020-09-16 15:55:00,225.65,225.73,224.74,224.74,215555.0,202.4359,202.5077,201.6196,201.6196,215555.0
2020-09-17 09:30:00,223.7,223.7,222.44,223.17,108034.0,200.6865,200.6865,199.5562,200.2111,108034.0
2020-09-17 09:35:00,223.08,223.37,222.69,222.83,52376.0,200.1303,200.3905,199.7805,199.9061,52376.0
2020-09-17 09:40:00,222.91,223.17,222.5,222.5,24111.0,199.9778,200.2111,199.61,199.61,24111.0
2020-09-17 09:45:00,222.49,222.53,221.9,222.29,56710.0,199.601,199.6369,199.0717,199.4216,56710.0
2020-09-17 09:50:00,222.29,223.25,222.22,223.18,24170.0,199.4216,200.2828,199.3588,200.22,24170.0
2020-09-17 09:55:00,223.12,223.12,222.26,222.33,18035.0,200.1662,200.1662,199.3947,199.4575,18035.0
2020-09-17 10:00:00,222.32,222.71,222.27,222.5,21298.0,199.4485,199.7984,199.4037,199.61,21298.0
2020-09-17 10:05:00,222.5,223.39,222.49,223.26,25360.0,199.61,200.4084,199.601,200.2918,25360.0
2020-09-17 10:10:00,223.21,223.73,223.16,223.18,20562.0,200.247,200.7135,200.2021,200.22,20562.0
2020-09-17 10:15:00,223.06,223.29,222.91,223.13,25144.0,200.1124,200.3187,199.9778,200.1752,25144.0
2020-09-17 10:20:00,223.17,223.39,222.69,222.7,17913.0,200.2111,200.4084,199.7805,199.7894,17913.0
2020-09-17 10:25:00,222.64,222.74,222.4,222.67,20569.0,199.7356,199.8253,199.5203,199.7625,20569.0
2020-09-17 10:30:00,222.67,222.78,222.32,222.6,12495.0,199.7625,199.8612,199.4485,199.6997,12495.0
2020-09-17 10:35:00,222.65,222.77,222.29,222.29,14313.0,199.7446,199.8522,199.4216,199.4216,14313.0
2020-09-17 10:40:00,222.21,222.46,222.05,222.09,14732.0,199.3498,199.5741,199.2063,199.2422,14732.0
2020-09-17 10:45:00,222.16,222.96,222.16,222.73,12727.0,199.305,200.0227,199.305,199.8163,12727.0
2020-09-17 10:50:00,222.78,223.19,222.76,223.17,12033.0,199.8612,200.229,199.8433,200.2111,12033.0
2020-09-17 10:55:00,223.16,223.16,222.7,222.71,21185.0,200.2021,200.2021,199.7894,199.7984,21185.0
2020-09-17 11:00:00,222.72,223.33,222.72,223.12,15122.0,199.8074,200.3546,199.8074,200.1662,15122.0
2020-09-17 11:05:00,223.06,223.11,222.66,222.86,11597.0,200.1124,200.1572,199.7535,199.933,11597.0
2020-09-17 11:10:00,222.8,222.91,222.47,222.64,17036.0,199.8791,199.9778,199.5831,199.7356,17036.0
2020-09-17 11:15:00,222.64,222.81,222.39,222.53,11196.0,199.7356,199.8881,199.5113,199.6369,11196.0
2020-09-17 11:20:00,222.54,222.54,222.14,222.19,15079.0,199.6459,199.6459,199.287,199.3319,15079.0
2020-09-17 11:25:00,222.19,222.27,222.06,222.2,25507.0,199.3319,199.4037,199.2153,199.3409,25507.0
2020-09-17 11:30:00,222.19,222.62,222.18,222.49,17424.0,199.3319,199.7177,199.3229,199.601,17424.0
2020-09-17 11:35:00,222.49,222.64,222.3,222.64,12862.0,199.601,199.7356,199.4306,199.7356,12862.0
2020-09-17 11:40:00,222.68,222.75,222.43,222.58,16938.0,199.7715,199.8343,199.5472,199.6818,16938.0
2020-09-17 11:45:00,222.55,222.6,222.13,222.18,20578.0,199.6549,199.6997,199.2781,199.3229,20578.0
2020-09-17 11:50:00,222.11,222.21,221.89,221.91,17379.0,199.2601,199.3498,199.0628,199.0807,17379.0
2020-09-17 11:55:00,221.95,222.12,221.75,222.07,10415.0,199.1166,199.2691,198.9372,199.2242,10415.0
2020-09-17 12:00:00,221.99,222.13,221.77,221.85,7728.0,199.1525,199.2781,198.9551,199.0269,7728.0
2020-09-17 12:05:00,221.88,222.05,221.54,221.55,10032.0,199.0538,199.2063,198.7488,198.7577,10032.0
2020-09-17 12:10:00,221.52,221.56,221.16,221.28,34711.0,198.7308,198.7667,198.4079,198.5155,34711.0
2020-09-17 12:15:00,221.29,221.3,220.83,221.15,45120.0,198.5245,198.5335,198.1118,198.3989,45120.0
2020-09-17 12:20:00,221.13,221.36,220.83,220.93,26242.0,198.3809,198.5873,198.1118,198.2015,26242.0
2020-09-17 12:25:00,220.95,221.09,220.68,220.98,45229.0,198.2195,198.3451,197.9772,198.2464,45229.0
2020-09-17 12:30:00,220.89,221.34,220.8,221.31,25633.0,198.1656,198.5693,198.0849,198.5424,25633.0
2020-09-17 12:35:00,221.23,221.35,220.99,221.25,11594.0,198.4707,198.5783,198.2553,198.4886,11594.0
2020-09-17 12:40:00,221.2,221.27,220.93,221.26,10013.0,198.4437,198.5065,198.2015,198.4976,10013.0
2020-09-17 12:45:00,221.22,221.65,221.14,221.59,11750.0,198.4617,198.8474,198.3899,198.7936,11750.0
2020-09-17 12:50:00,221.53,221.79,221.41,221.46,26574.0,198.7398,198.973,198.6321,198.677,26574.0
2020-09-17 12:55:00,221.38,221.65,221.38,221.56,28144.0,198.6052,198.8474,198.6052,198.7667,28144.0
2020-09-17 13:00:00,221.56,221.69,221.46,221.59,15004.0,198.7667,198.8833,198.677,198.7936,15004.0
2020-09-17 13:05:00,221.55,221.78,221.49,221.5,10130.0,198.7577,198.9641,198.7039,198.7129,10130.0
2020-09-17 13:10:00,221.45,221.48,221.1,221.19,15852.0,198.668,198.6949,198.354,198.4348,15852.0
2020-09-17 13:15:00,221.19,221.23,220.76,220.8,14712.0,198.4348,198.4707,198.049,198.0849,14712.0
2020-09-17 13:20:00,220.76,220.96,220.65,220.77,11384.0,198.049,198.2284,197.9503,198.058,11384.0
2020-09-17 13:25:00,220.83,220.87,220.5,220.61,10863.0,198.1118,198.1477,197.8158,197.9144,10863.0
2020-09-17 13:30:00,220.53,220.99,220.52,220.99,11500.0,197.8427,198.2553,197.8337,198.2553,11500.0
2020-09-17 13:35:00,220.98,221.04,220.81,221.03,14900.0,198.2464,198.3002,198.0939,198.2912,14900.0
2020-09-17 13:40:00,221.03,221.29,220.92,221.24,22584.0,198.2912,198.5245,198.1925,198.4796,22584.0
2020-09-17 13:45:00,221.2,221.36,221.01,221.31,15510.0,198.4437,198.5873,198.2733,198.5424,15510.0
2020-09-17 13:50:00,221.34,221.56,221.23,221.52,10382.0,198.5693,198.7667,198.4707,198.7308,10382.0
2020-09-17 13:55:00,221.54,221.54,221.03,221.03,8062.0,198.7488,198.7488,198.2912,198.2912,8062.0
2020-09-17 14:00:00,221.06,221.23,220.99,221.23,6024.0,198.3181,198.4707,198.2553,198.4707,6024.0
2020-09-17 14:05:00,221.13,221.22,221.01,221.17,9087.0,198.3809,198.4617,198.2733,198.4168,9087.0
2020-09-17 14:10:00,221.2,221.46,221.19,221.38,9861.0,198.4437,198.677,198.4348,198.6052,9861.0
2020-09-17 14:15:00,221.35,221.56,221.35,221.44,7903.0,198.5783,198.7667,198.5783,198.6591,7903.0
2020-09-17 14:20:00,221.47,221.5,221.37,221.38,6258.0,198.686,198.7129,198.5963,198.6052,6258.0
2020-09-17 14:25:00,221.42,221.43,221.1,221.11,14037.0,198.6411,198.6501,198.354,198.363,14037.0
2020-09-17 14:30:00,221.09,221.12,220.9,220.95,7495.0,198.3451,198.372,198.1746,198.2195,7495.0
2020-09-17 14:35:00,220.91,221.0,220.63,220.67,14364.0,198.1836,198.2643,197.9324,197.9683,14364.0
2020-09-17 14:40:00,220.65,220.93,220.57,220.93,10681.0,197.9503,198.2015,197.8786,198.2015,10681.0
2020-09-17 14:45:00,220.92,221.1,220.87,221.01,16075.0,198.1925,198.354,198.1477,198.2733,16075.0
2020-09-17 14:50:00,221.0,221.28,221.0,221.26,13240.0,198.2643,198.5155,198.2643,198.4976,13240.0
2020-09-17 14:55:00,221.27,221.6,221.25,221.49,18825.0,198.5065,198.8026,198.4886,198.7039,18825.0
2020-09-17 15:00:00,221.47,221.57,220.73,220.79,16923.0,198.686,198.7757,198.0221,198.0759,16923.0
2020-09-17 15:05:00,220.74,220.97,220.62,220.89,10097.0,198.0311,198.2374,197.9234,198.1656,10097.0
2020-09-17 15:10:00,220.92,221.53,220.92,221.41,16838.0,198.1925,198.7398,198.1925,198.6321,16838.0
2020-09-17 15:15:00,221.37,221.5,221.2,221.2,14440.0,198.5963,198.7129,198.4437,198.4437,14440.0
2020-09-17 15:20:00,221.23,221.44,221.13,221.15,14901.0,198.4707,198.6591,198.3809,198.3989,14901.0
2020-09-17 15:25:00,221.16,221.18,220.88,221.07,12103.0,198.4079,198.4258,198.1567,198.3271,12103.0
2020-09-17 15:30:00,221.06,222.01,221.0,221.99,17624.0,198.3181,199.1704,198.2643,199.1525,17624.0
2020-09-17 15:35:00,221.99,222.52,221.96,222.52,21583.0,199.1525,199.6279,199.1256,199.6279,21583.0
2020-09-17 15:40:00,222.56,222.72,222.36,222.39,20190.0,199.6638,199.8074,199.4844,199.5113,20190.0
2020-09-17 15:45:00,222.4,222.85,222.16,222.81,31297.0,199.5203,199.924,199.305,199.8881,31297.0
2020-09-17 15:50:00,222.8,223.19,222.73,223.12,45964.0,199.8791,200.229,199.8163,200.1662,45964.0
2020-09-17 15:55:00,223.08,223.14,222.42,222.65,112739.0,200.1303,200.1842,199.5382,199.7446,112739.0
2020-09-18 09:30:00,221.62,223.57,221.5,223.09,867212.0,198.8205,200.5699,198.7129,200.1393,867212.0
2020-09-18 09:35:00,223.07,223.29,222.69,222.98,28300.0,200.1214,200.3187,199.7805,200.0406,28300.0
2020-09-18 09:40:00,222.98,222.99,222.54,222.69,15454.0,200.0406,200.0496,199.6459,199.7805,15454.0
2020-09-18 09:45:00,222.69,223.36,222.66,223.15,18808.0,199.7805,200.3815,199.7535,200.1931,18808.0
2020-09-18 09:50:00,223.24,223.24,222.59,222.86,11346.0,200.2739,200.2739,199.6907,199.933,11346.0
2020-09-18 09:55:00,222.77,222.77,222.44,222.5,8662.0,199.8522,199.8522,199.5562,199.61,8662.0
2020-09-18 10:00:00,222.51,222.94,222.47,222.92,19501.0,199.619,200.0047,199.5831,199.9868,19501.0
2020-09-18 10:05:00,222.89,223.15,222.81,222.89,9057.0,199.9599,200.1931,199.8881,199.9599,9057.0
2020-09-18 10:10:00,222.89,222.89,222.35,222.52,10174.0,199.9599,199.9599,199.4754,199.6279,10174.0
2020-09-18 10:15:00,222.54,222.71,222.48,222.65,7044.0,199.6459,199.7984,199.5921,199.7446,7044.0
2020-09-18 10:20:00,222.59,223.28,222.53,223.27,23363.0,199.6907,200.3098,199.6369,200.3008,23363.0
2020-09-18 10:25:00,223.17,223.34,222.95,223.18,13529.0,200.2111,200.3636,200.0137,200.22,13529.0
2020-09-18 10:30:00,223.24,223.29,222.81,222.93,13720.0,200.2739,200.3187,199.8881,199.9958,13720.0
2020-09-18 10:35:00,222.8,222.95,222.6,222.67,23222.0,199.8791,200.0137,199.6997,199.7625,23222.0
2020-09-18 10:40:00,222.62,222.72,222.42,222.61,16083.0,199.7177,199.8074,199.5382,199.7087,16083.0
2020-09-18 10:45:00,222.63,222.63,222.08,222.11,14135.0,199.7266,199.7266,199.2332,199.2601,14135.0
2020-09-18 10:50:00,222.16,222.29,221.62,221.7,16416.0,199.305,199.4216,198.8205,198.8923,16416.0
2020-09-18 10:55:00,221.73,221.75,221.46,221.58,19505.0,198.9192,198.9372,198.677,198.7846,19505.0
2020-09-18 11:00:00,221.63,222.38,221.55,222.26,37874.0,198.8295,199.5023,198.7577,199.3947,37874.0
2020-09-18 11:05:00,222.3,222.71,222.21,222.47,19721.0,199.4306,199.7984,199.3498,199.5831,19721.0
2020-09-18 11:10:00,222.51,222.59,222.41,222.49,15601.0,199.619,199.6907,199.5293,199.601,15601.0
2020-09-18 11:15:00,222.49,222.7,222.23,222.43,19974.0,199.601,199.7894,199.3678,199.5472,19974.0
2020-09-18 11:20:00,222.44,222.83,222.43,222.49,40228.0,199.5562,199.9061,199.5472,199.601,40228.0
2020-09-18 11:25:00,222.52,222.71,222.49,222.56,37560.0,199.6279,199.7984,199.601,199.6638,37560.0
2020-09-18 11:30:00,222.57,222.64,222.01,222.1,13572.0,199.6728,199.7356,199.1704,199.2512,13572.0
2020-09-18 11:35:00,222.14,222.39,222.06,222.17,16272.0,199.287,199.5113,199.2153,199.314,16272.0
2020-09-18 11:40:00,222.18,222.31,222.03,222.25,18514.0,199.3229,199.4395,199.1884,199.3857,18514.0
2020-09-18 11:45:00,222.29,222.68,222.26,222.64,24984.0,199.4216,199.7715,199.3947,199.7356,24984.0
2020-09-18 11:50:00,222.62,222.73,222.53,222.65,17417.0,199.7177,199.8163,199.6369,199.7446,17417.0
2020-09-18 11:55:00,222.65,222.9,222.59,222.79,13595.0,199.7446,199.9689,199.6907,199.8702,13595.0
2020-09-18 12:00:00,222.8,222.97,222.76,222.81,12082.0,199.8791,200.0316,199.8433,199.8881,12082.0
2020-09-18 12:05:00,222.84,223.17,222.76,222.97,8782.0,199.915,200.2111,199.8433,200.0316,8782.0
2020-09-18 12:10:00,222.95,223.11,222.72,222.8,9941.0,200.0137,200.1572,199.8074,199.8791,9941.0
2020-09-18 12:15:00,222.78,222.85,222.65,222.7,12010.0,199.8612,199.924,199.7446,199.7894,12010.0
2020-09-18 12:20:00,222.7,222.74,222.39,222.54,10178.0,199.7894,199.8253,199.5113,199.6459,10178.0
2020-09-18 12:25:00,222.47,222.74,222.41,222.6,15459.0,199.5831,199.8253,199.5293,199.6997,15459.0
2020-09-18 12:30:00,222.53,222.53,222.15,222.26,9679.0,199.6369,199.6369,199.296,199.3947,9679.0
2020-09-18 12:35:00,222.3,222.38,222.15,222.22,15140.0,199.4306,199.5023,199.296,199.3588,15140.0
2020-09-18 12:40:00,222.16,222.22,221.98,222.18,25631.0,199.305,199.3588,199.1435,199.3229,25631.0
2020-09-18 12:45:00,222.2,222.51,222.16,222.18,16311.0,199.3409,199.619,199.305,199.3229,16311.0
2020-09-18 12:50:00,222.1,222.25,221.99,222.03,14975.0,199.2512,199.3857,199.1525,199.1884,14975.0
2020-09-18 12:55:00,222.03,222.29,221.97,222.04,15624.0,199.1884,199.4216,199.1345,199.1973,15624.0
2020-09-18 13:00:00,222.09,222.24,221.95,222.03,10391.0,199.2422,199.3767,199.1166,199.1884,10391.0
2020-09-18 13:05:00,221.96,221.97,221.73,221.77,12878.0,199.1256,199.1345,198.9192,198.9551,12878.0
2020-09-18 13:10:00,221.81,222.23,221.7,222.1,11986.0,198.991,199.3678,198.8923,199.2512,11986.0
2020-09-18 13:15:00,221.99,222.01,221.68,221.83,17720.0,199.1525,199.1704,198.8744,199.0089,17720.0
2020-09-18 13:20:00,221.83,221.92,221.66,221.74,18600.0,199.0089,199.0897,198.8564,198.9282,18600.0
2020-09-18 13:25:00,221.74,221.95,221.64,221.64,27184.0,198.9282,199.1166,198.8385,198.8385,27184.0
2020-09-18 13:30:00,221.54,221.54,220.46,221.02,52693.0,198.7488,198.7488,197.7799,198.2823,52693.0
2020-09-18 13:35:00,221.01,221.19,220.7,220.94,8967.0,198.2733,198.4348,197.9952,198.2105,8967.0
2020-09-18 13:40:00,221.03,221.18,220.84,220.89,18492.0,198.2912,198.4258,198.1208,198.1656,18492.0
2020-09-18 13:45:00,220.76,221.07,220.68,220.85,17782.0,198.049,198.3271,197.9772,198.1297,17782.0
2020-09-18 13:50:00,220.89,221.13,220.83,221.12,11214.0,198.1656,198.3809,198.1118,198.372,11214.0
2020-09-18 13:55:00,221.15,221.19,221.0,221.04,6251.0,198.3989,198.4348,198.2643,198.3002,6251.0
2020-09-18 14:00:00,220.99,221.06,220.8,220.89,26871.0,198.2553,198.3181,198.0849,198.1656,26871.0
2020-09-18 14:05:00,220.89,221.16,220.87,220.88,7503.0,198.1656,198.4079,198.1477,198.1567,7503.0
2020-09-18 14:10:00,220.85,221.0,220.8,220.83,5920.0,198.1297,198.2643,198.0849,198.1118,5920.0
2020-09-18 14:15:00,220.81,220.91,220.32,220.35,15649.0,198.0939,198.1836,197.6543,197.6812,15649.0
2020-09-18 14:20:00,220.37,220.89,220.26,220.72,19379.0,197.6991,198.1656,197.6004,198.0131,19379.0
2020-09-18 14:25:00,220.81,220.95,220.77,220.94,8372.0,198.0939,198.2195,198.058,198.2105,8372.0
2020-09-18 14:30:00,220.91,220.93,220.79,220.92,5995.0,198.1836,198.2015,198.0759,198.1925,5995.0
2020-09-18 14:35:00,220.86,220.92,220.76,220.92,9258.0,198.1387,198.1925,198.049,198.1925,9258.0
2020-09-18 14:40:00,220.92,221.08,220.7,220.77,15646.0,198.1925,198.3361,197.9952,198.058,15646.0
2020-09-18 14:45:00,220.77,221.12,220.77,221.0,13092.0,198.058,198.372,198.058,198.2643,13092.0
2020-09-18 14:50:00,220.95,221.11,220.84,220.86,13518.0,198.2195,198.363,198.1208,198.1387,13518.0
2020-09-18 14:55:00,220.79,221.09,220.7,221.09,8381.0,198.0759,198.3451,197.9952,198.3451,8381.0
2020-09-18 15:00:00,221.09,221.36,221.0,221.29,13834.0,198.3451,198.5873,198.2643,198.5245,13834.0
2020-09-18 15:05:00,221.27,221.34,221.13,221.15,9496.0,198.5065,198.5693,198.3809,198.3989,9496.0
2020-09-18 15:10:00,221.18,221.4,221.18,221.2,11589.0,198.4258,198.6232,198.4258,198.4437,11589.0
2020-09-18 15:15:00,221.24,221.42,221.19,221.27,14764.0,198.4796,198.6411,198.4348,198.5065,14764.0
2020-09-18 15:20:00,221.25,221.32,221.1,221.26,17154.0,198.4886,198.5514,198.354,198.4976,17154.0
2020-09-18 15:25:00,221.26,221.48,221.24,221.34,17636.0,198.4976,198.6949,198.4796,198.5693,17636.0
2020-09-18 15:30:00,221.36,221.44,221.03,221.25,19873.0,198.5873,198.6591,198.2912,198.4886,19873.0
2020-09-18 15:35:00,221.23,221.31,221.06,221.19,27872.0,198.4707,198.5424,198.3181,198.4348,27872.0
2020-09-18 15:40:00,221.2,221.35,221.15,221.16,24717.0,198.4437,198.5783,198.3989,198.4079,24717.0
2020-09-18 15:45:00,221.08,221.22,220.92,220.92,26391.0,198.3361,198.4617,198.1925,198.1925,26391.0
2020-09-18 15:50:00,220.92,220.92,220.13,220.23,45371.0,198.1925,198.1925,197.4838,197.5735,45371.0
2020-09-18 15:55:00,220.25,220.61,220.24,220.26,92073.0,197.5915,197.9144,197.5825,197.6004,92073.0
2020-09-21 09:30:00,217.14,218.05,216.19,216.43,117847.0,194.8014,195.6178,193.9492,194.1645,117847.0
2020-09-21 09:35:00,216.55,216.82,215.12,215.8,31049.0,194.2721,194.5143,192.9892,193.5993,31049.0
2020-09-21 09:40:00,215.73,215.76,214.68,215.63,36914.0,193.5365,193.5634,192.5945,193.4468,36914.0
2020-09-21 09:45:00,215.6,215.62,214.99,215.13,26030.0,193.4198,193.4378,192.8726,192.9982,26030.0
2020-09-21 09:50:00,215.13,215.82,214.55,215.73,48895.0,192.9982,193.6172,192.4779,193.5365,48895.0
2020-09-21 09:55:00,215.68,216.0,215.29,215.36,23446.0,193.4916,193.7787,193.1417,193.2045,23446.0
2020-09-21 10:00:00,215.49,215.49,214.57,214.71,39233.0,193.3212,193.3212,192.4958,192.6214,39233.0
2020-09-21 10:05:00,214.66,214.91,214.17,214.81,23764.0,192.5766,192.8008,192.137,192.7111,23764.0
2020-09-21 10:10:00,214.75,215.07,214.53,214.72,25643.0,192.6573,192.9444,192.4599,192.6304,25643.0
2020-09-21 10:15:00,214.62,214.86,214.49,214.77,21499.0,192.5407,192.756,192.424,192.6752,21499.0
2020-09-21 10:20:00,214.77,214.89,214.58,214.77,26734.0,192.6752,192.7829,192.5048,192.6752,26734.0
2020-09-21 10:25:00,214.78,214.83,214.04,214.3,22762.0,192.6842,192.7291,192.0203,192.2536,22762.0
2020-09-21 10:30:00,214.27,214.34,213.68,213.84,22716.0,192.2267,192.2895,191.6974,191.8409,22716.0
2020-09-21 10:35:00,213.84,213.9,213.59,213.63,16273.0,191.8409,191.8947,191.6166,191.6525,16273.0
2020-09-21 10:40:00,213.58,213.9,213.4,213.81,33642.0,191.6077,191.8947,191.4462,191.814,33642.0
2020-09-21 10:45:00,213.81,214.4,213.81,214.38,16057.0,191.814,192.3433,191.814,192.3254,16057.0
2020-09-21 10:50:00,214.37,214.52,214.05,214.45,19020.0,192.3164,192.451,192.0293,192.3882,19020.0
2020-09-21 10:55:00,214.5,214.88,214.33,214.73,24941.0,192.433,192.7739,192.2805,192.6394,24941.0
2020-09-21 11:00:00,214.66,215.37,214.65,215.3,31130.0,192.5766,193.2135,192.5676,193.1507,31130.0
2020-09-21 11:05:00,215.24,215.61,215.2,215.57,15799.0,193.0969,193.4288,193.061,193.3929,15799.0
2020-09-21 11:10:00,215.58,215.72,214.93,214.93,44173.0,193.4019,193.5275,192.8188,192.8188,44173.0
2020-09-21 11:15:00,214.92,214.95,214.13,214.16,33953.0,192.8098,192.8367,192.1011,192.128,33953.0
2020-09-21 11:20:00,214.15,214.38,213.88,214.02,20134.0,192.119,192.3254,191.8768,192.0024,20134.0
2020-09-21 11:25:00,213.95,214.28,213.65,214.09,33868.0,191.9396,192.2356,191.6705,192.0652,33868.0
2020-09-21 11:30:00,214.09,214.43,214.05,214.32,13871.0,192.0652,192.3702,192.0293,192.2715,13871.0
2020-09-21 11:35:00,214.33,214.85,214.19,214.68,17040.0,192.2805,192.747,192.1549,192.5945,17040.0
2020-09-21 11:40:00,214.68,214.93,214.38,214.54,15385.0,192.5945,192.8188,192.3254,192.4689,15385.0
2020-09-21 11:45:00,214.6,215.11,214.44,215.04,15502.0,192.5227,192.9803,192.3792,192.9175,15502.0
2020-09-21 11:50:00,214.93,215.29,214.81,215.17,10350.0,192.8188,193.1417,192.7111,193.0341,10350.0
2020-09-21 11:55:00,215.15,215.42,215.06,215.27,11761.0,193.0161,193.2584,192.9354,193.1238,11761.0
2020-09-21 12:00:00,215.21,215.9,215.2,215.9,13511.0,193.07,193.689,193.061,193.689,13511.0
2020-09-21 12:05:00,215.88,215.98,215.8,215.86,10836.0,193.671,193.7608,193.5993,193.6531,10836.0
2020-09-21 12:10:00,215.81,215.83,215.5,215.6,14732.0,193.6082,193.6262,193.3301,193.4198,14732.0
2020-09-21 12:15:00,215.61,215.61,215.22,215.35,11532.0,193.4288,193.4288,193.0789,193.1956,11532.0
2020-09-21 12:20:00,215.45,215.47,215.12,215.14,9838.0,193.2853,193.3032,192.9892,193.0072,9838.0
2020-09-21 12:25:00,215.18,215.5,215.18,215.35,12134.0,193.0431,193.3301,193.0431,193.1956,12134.0
2020-09-21 12:30:00,215.39,215.39,215.01,215.04,11782.0,193.2315,193.2315,192.8905,192.9175,11782.0
2020-09-21 12:35:00,215.08,215.33,215.05,215.29,12883.0,192.9533,193.1776,192.9264,193.1417,12883.0
2020-09-21 12:40:00,215.23,215.53,215.13,215.33,16322.0,193.0879,193.357,192.9982,193.1776,16322.0
2020-09-21 12:45:00,215.3,215.44,214.98,215.19,12213.0,193.1507,193.2763,192.8636,193.052,12213.0
2020-09-21 12:50:00,215.11,215.18,214.91,214.96,12282.0,192.9803,193.0431,192.8008,192.8457,12282.0
2020-09-21 12:55:00,215.01,215.13,214.8,214.93,9570.0,192.8905,192.9982,192.7021,192.8188,9570.0
2020-09-21 13:00:00,215.05,215.08,214.55,214.82,6783.0,192.9264,192.9533,192.4779,192.7201,6783.0
2020-09-21 13:05:00,214.78,214.98,214.72,214.95,10378.0,192.6842,192.8636,192.6304,192.8367,10378.0
2020-09-21 13:10:00,214.91,215.32,214.9,215.31,7641.0,192.8008,193.1687,192.7919,193.1597,7641.0
2020-09-21 13:15:00,215.36,215.45,215.23,215.23,9294.0,193.2045,193.2853,193.0879,193.0879,9294.0
2020-09-21 13:20:00,215.24,215.65,215.23,215.64,8787.0,193.0969,193.4647,193.0879,193.4557,8787.0
2020-09-21 13:25:00,215.6,215.68,215.54,215.68,5770.0,193.4198,193.4916,193.366,193.4916,5770.0
2020-09-21 13:30:00,215.65,215.87,215.59,215.6,13265.0,193.4647,193.6621,193.4109,193.4198,13265.0
2020-09-21 13:35:00,215.59,215.68,215.55,215.6,6810.0,193.4109,193.4916,193.375,193.4198,6810.0
2020-09-21 13:40:00,215.65,215.67,215.17,215.25,13123.0,193.4647,193.4826,193.0341,193.1059,13123.0
2020-09-21 13:45:00,215.25,215.39,215.13,215.22,9764.0,193.1059,193.2315,192.9982,193.0789,9764.0
2020-09-21 13:50:00,215.24,215.39,215.05,215.05,6299.0,193.0969,193.2315,192.9264,192.9264,6299.0
2020-09-21 13:55:00,215.0,215.16,214.88,214.97,5862.0,192.8816,193.0251,192.7739,192.8547,5862.0
2020-09-21 14:00:00,214.93,215.01,214.63,214.93,8420.0,192.8188,192.8905,192.5496,192.8188,8420.0
2020-09-21 14:05:00,214.9,214.9,214.56,214.74,12808.0,192.7919,192.7919,192.4868,192.6483,12808.0
2020-09-21 14:10:00,214.79,214.81,214.45,214.65,10971.0,192.6932,192.7111,192.3882,192.5676,10971.0
2020-09-21 14:15:00,214.63,214.72,214.25,214.35,13716.0,192.5496,192.6304,192.2087,192.2984,13716.0
2020-09-21 14:20:00,214.35,214.72,214.35,214.52,13483.0,192.2984,192.6304,192.2984,192.451,13483.0
2020-09-21 14:25:00,214.48,214.75,214.47,214.53,9337.0,192.4151,192.6573,192.4061,192.4599,9337.0
2020-09-21 14:30:00,214.51,214.51,214.05,214.21,14378.0,192.442,192.442,192.0293,192.1728,14378.0
2020-09-21 14:35:00,214.17,214.29,213.96,214.29,25600.0,192.137,192.2446,191.9486,192.2446,25600.0
2020-09-21 14:40:00,214.33,214.38,214.08,214.12,17382.0,192.2805,192.3254,192.0562,192.0921,17382.0
2020-09-21 14:45:00,214.12,214.17,213.92,214.07,9220.0,192.0921,192.137,191.9127,192.0472,9220.0
2020-09-21 14:50:00,214.09,214.54,214.01,214.51,13816.0,192.0652,192.4689,191.9934,192.442,13816.0
2020-09-21 14:55:00,214.52,214.87,214.5,214.83,12399.0,192.451,192.7649,192.433,192.7291,12399.0
2020-09-21 15:00:00,214.75,215.27,214.72,215.27,13472.0,192.6573,193.1238,192.6304,193.1238,13472.0
2020-09-21 15:05:00,215.31,215.33,215.11,215.2,8246.0,193.1597,193.1776,192.9803,193.061,8246.0
2020-09-21 15:10:00,215.27,215.36,215.12,215.23,11484.0,193.1238,193.2045,192.9892,193.0879,11484.0
2020-09-21 15:15:00,215.26,215.54,215.06,215.45,27475.0,193.1148,193.366,192.9354,193.2853,27475.0
2020-09-21 15:20:00,215.49,215.87,215.33,215.83,25249.0,193.3212,193.6621,193.1776,193.6262,25249.0
2020-09-21 15:25:00,215.84,215.87,215.4,215.47,19793.0,193.6352,193.6621,193.2404,193.3032,19793.0
2020-09-21 15:30:00,215.52,215.53,215.12,215.4,19212.0,193.3481,193.357,192.9892,193.2404,19212.0
2020-09-21 15:35:00,215.43,215.85,215.43,215.65,20774.0,193.2673,193.6441,193.2673,193.4647,20774.0
2020-09-21 15:40:00,215.7,215.73,215.19,215.38,21764.0,193.5096,193.5365,193.052,193.2225,21764.0
2020-09-21 15:45:00,215.46,215.55,215.17,215.17,34910.0,193.2943,193.375,193.0341,193.0341,34910.0
2020-09-21 15:50:00,215.2,215.82,215.2,215.64,45130.0,193.061,193.6172,193.061,193.4557,45130.0
2020-09-21 15:55:00,215.69,216.52,215.64,216.45,99232.0,193.5006,194.2452,193.4557,194.1824,99232.0
2020-09-22 09:30:00,216.43,216.96,215.73,216.72,81747.0,194.1645,194.6399,193.5365,194.4246,81747.0
2020-09-22 09:35:00,216.72,216.83,216.27,216.36,47506.0,194.4246,194.5233,194.0209,194.1017,47506.0
2020-09-22 09:40:00,216.51,216.93,215.98,216.13,24054.0,194.2362,194.613,193.7608,193.8953,24054.0
2020-09-22 09:45:00,216.2,216.28,215.76,215.86,18920.0,193.9581,194.0299,193.5634,193.6531,18920.0
2020-09-22 09:50:00,215.73,215.8,215.35,215.47,25179.0,193.5365,193.5993,193.1956,193.3032,25179.0
2020-09-22 09:55:00,215.46,215.84,215.46,215.77,18070.0,193.2943,193.6352,193.2943,193.5724,18070.0
2020-09-22 10:00:00,215.7,216.42,215.62,216.41,13964.0,193.5096,194.1555,193.4378,194.1465,13964.0
2020-09-22 10:05:00,216.35,216.58,216.03,216.52,11722.0,194.0927,194.299,193.8056,194.2452,11722.0
2020-09-22 10:10:00,216.52,216.7,215.82,216.13,18741.0,194.2452,194.4067,193.6172,193.8953,18741.0
2020-09-22 10:15:00,216.08,216.38,215.86,216.38,16030.0,193.8505,194.1196,193.6531,194.1196,16030.0
2020-09-22 10:20:00,216.46,216.59,216.11,216.21,43699.0,194.1914,194.308,193.8774,193.9671,43699.0
2020-09-22 10:25:00,216.26,216.78,216.26,216.5,14328.0,194.012,194.4785,194.012,194.2273,14328.0
2020-09-22 10:30:00,216.5,216.51,216.09,216.11,11919.0,194.2273,194.2362,193.8594,193.8774,11919.0
2020-09-22 10:35:00,216.14,216.27,215.76,215.81,37100.0,193.9043,194.0209,193.5634,193.6082,37100.0
2020-09-22 10:40:00,215.84,215.96,215.5,215.53,18120.0,193.6352,193.7428,193.3301,193.357,18120.0
2020-09-22 10:45:00,215.5,215.5,215.18,215.25,19984.0,193.3301,193.3301,193.0431,193.1059,19984.0
2020-09-22 10:50:00,215.22,215.65,215.12,215.56,11372.0,193.0789,193.4647,192.9892,193.384,11372.0
2020-09-22 10:55:00,215.55,215.61,214.95,214.95,13172.0,193.375,193.4288,192.8367,192.8367,13172.0
2020-09-22 11:00:00,214.96,215.17,214.83,215.11,17306.0,192.8457,193.0341,192.7291,192.9803,17306.0
2020-09-22 11:05:00,215.06,215.37,214.99,215.18,14765.0,192.9354,193.2135,192.8726,193.0431,14765.0
2020-09-22 11:10:00,215.22,215.49,215.21,215.37,10239.0,193.0789,193.3212,193.07,193.2135,10239.0
2020-09-22 11:15:00,215.31,215.85,215.31,215.85,5272.0,193.1597,193.6441,193.1597,193.6441,5272.0
2020-09-22 11:20:00,215.79,215.82,215.6,215.69,10760.0,193.5903,193.6172,193.4198,193.5006,10760.0
2020-09-22 11:25:00,215.63,215.63,215.2,215.2,18397.0,193.4468,193.4468,193.061,193.061,18397.0
2020-09-22 11:30:00,215.23,215.31,214.66,214.67,10111.0,193.0879,193.1597,192.5766,192.5855,10111.0
2020-09-22 11:35:00,214.72,215.06,214.55,214.85,14397.0,192.6304,192.9354,192.4779,192.747,14397.0
2020-09-22 11:40:00,214.91,215.56,214.87,215.36,23484.0,192.8008,193.384,192.7649,193.2045,23484.0
2020-09-22 11:45:00,215.36,215.43,215.09,215.33,61085.0,193.2045,193.2673,192.9623,193.1776,61085.0
2020-09-22 11:50:00,215.33,215.57,215.17,215.26,57889.0,193.1776,193.3929,193.0341,193.1148,57889.0
2020-09-22 11:55:00,215.33,215.56,215.26,215.48,27145.0,193.1776,193.384,193.1148,193.3122,27145.0
2020-09-22 12:00:00,215.46,215.6,215.43,215.51,21604.0,193.2943,193.4198,193.2673,193.3391,21604.0
2020-09-22 12:05:00,215.46,215.66,215.28,215.5,24945.0,193.2943,193.4737,193.1328,193.3301,24945.0
2020-09-22 12:10:00,215.53,215.76,215.48,215.64,30384.0,193.357,193.5634,193.3122,193.4557,30384.0
2020-09-22 12:15:00,215.66,215.68,215.26,215.27,8764.0,193.4737,193.4916,193.1148,193.1238,8764.0
2020-09-22 12:20:00,215.28,215.43,215.2,215.2,7156.0,193.1328,193.2673,193.061,193.061,7156.0
2020-09-22 12:25:00,215.26,215.27,215.0,215.25,9542.0,193.1148,193.1238,192.8816,193.1059,9542.0
2020-09-22 12:30:00,215.27,215.41,215.26,215.33,5572.0,193.1238,193.2494,193.1148,193.1776,5572.0
2020-09-22 12:35:00,215.25,215.52,215.25,215.48,5809.0,193.1059,193.3481,193.1059,193.3122,5809.0
2020-09-22 12:40:00,215.42,215.42,215.09,215.12,5807.0,193.2584,193.2584,192.9623,192.9892,5807.0
2020-09-22 12:45:00,215.12,215.15,214.98,215.03,6798.0,192.9892,193.0161,192.8636,192.9085,6798.0
2020-09-22 12:50:00,215.04,215.4,214.99,215.38,15753.0,192.9175,193.2404,192.8726,193.2225,15753.0
2020-09-22 12:55:00,215.35,215.37,214.91,215.03,9092.0,193.1956,193.2135,192.8008,192.9085,9092.0
2020-09-22 13:00:00,215.06,215.12,214.99,215.07,5612.0,192.9354,192.9892,192.8726,192.9444,5612.0
2020-09-22 13:05:00,215.02,215.03,214.81,214.98,13981.0,192.8995,192.9085,192.7111,192.8636,13981.0
2020-09-22 13:10:00,214.98,215.09,214.93,215.02,10875.0,192.8636,192.9623,192.8188,192.8995,10875.0
2020-09-22 13:15:00,215.01,215.06,214.86,215.06,6130.0,192.8905,192.9354,192.756,192.9354,6130.0
2020-09-22 13:20:00,215.04,215.22,215.04,215.22,5292.0,192.9175,193.0789,192.9175,193.0789,5292.0
2020-09-22 13:25:00,215.22,215.49,215.19,215.49,6555.0,193.0789,193.3212,193.052,193.3212,6555.0
2020-09-22 13:30:00,215.48,215.6,215.47,215.49,9565.0,193.3122,193.4198,193.3032,193.3212,9565.0
2020-09-22 13:35:00,215.48,216.04,215.45,215.96,33328.0,193.3122,193.8146,193.2853,193.7428,33328.0
2020-09-22 13:40:00,216.01,216.01,215.74,215.8,9005.0,193.7877,193.7877,193.5454,193.5993,9005.0
2020-09-22 13:45:00,215.83,215.97,215.79,215.96,4609.0,193.6262,193.7518,193.5903,193.7428,4609.0
2020-09-22 13:50:00,215.93,215.96,215.78,215.87,13592.0,193.7159,193.7428,193.5813,193.6621,13592.0
2020-09-22 13:55:00,215.89,215.95,215.78,215.92,7900.0,193.68,193.7338,193.5813,193.7069,7900.0
2020-09-22 14:00:00,215.96,216.47,215.96,216.4,10755.0,193.7428,194.2003,193.7428,194.1375,10755.0
2020-09-22 14:05:00,216.42,216.44,216.29,216.31,10337.0,194.1555,194.1734,194.0389,194.0568,10337.0
2020-09-22 14:10:00,216.3,216.34,216.15,216.18,10012.0,194.0478,194.0837,193.9133,193.9402,10012.0
2020-09-22 14:15:00,216.15,216.18,216.06,216.11,15473.0,193.9133,193.9402,193.8325,193.8774,15473.0
2020-09-22 14:20:00,216.09,216.09,215.81,215.84,10121.0,193.8594,193.8594,193.6082,193.6352,10121.0
2020-09-22 14:25:00,215.83,216.03,215.83,216.03,8071.0,193.6262,193.8056,193.6262,193.8056,8071.0
2020-09-22 14:30:00,216.05,216.15,215.92,215.99,16435.0,193.8236,193.9133,193.7069,193.7697,16435.0
2020-09-22 14:35:00,215.89,216.08,215.84,215.84,15718.0,193.68,193.8505,193.6352,193.6352,15718.0
2020-09-22 14:40:00,215.86,216.06,215.83,215.94,10235.0,193.6531,193.8325,193.6262,193.7249,10235.0
2020-09-22 14:45:00,215.89,216.02,215.83,216.0,7123.0,193.68,193.7966,193.6262,193.7787,7123.0
2020-09-22 14:50:00,215.99,216.03,215.87,215.92,8091.0,193.7697,193.8056,193.6621,193.7069,8091.0
2020-09-22 14:55:00,215.9,216.03,215.72,215.86,15107.0,193.689,193.8056,193.5275,193.6531,15107.0
2020-09-22 15:00:00,215.88,215.88,215.6,215.7,7970.0,193.671,193.671,193.4198,193.5096,7970.0
2020-09-22 15:05:00,215.73,215.91,215.72,215.81,4565.0,193.5365,193.698,193.5275,193.6082,4565.0
2020-09-22 15:10:00,215.82,215.91,215.76,215.8,6094.0,193.6172,193.698,193.5634,193.5993,6094.0
2020-09-22 15:15:00,215.76,215.85,215.61,215.81,20699.0,193.5634,193.6441,193.4288,193.6082,20699.0
2020-09-22 15:20:00,215.78,215.93,215.65,215.86,12890.0,193.5813,193.7159,193.4647,193.6531,12890.0
2020-09-22 15:25:00,215.88,216.2,215.88,216.17,28760.0,193.671,193.9581,193.671,193.9312,28760.0
2020-09-22 15:30:00,216.21,216.21,215.89,216.07,12849.0,193.9671,193.9671,193.68,193.8415,12849.0
2020-09-22 15:35:00,216.15,216.44,216.1,216.18,17274.0,193.9133,194.1734,193.8684,193.9402,17274.0
2020-09-22 15:40:00,216.17,216.47,216.16,216.44,26960.0,193.9312,194.2003,193.9222,194.1734,26960.0
2020-09-22 15:45:00,216.46,216.74,216.41,216.45,26867.0,194.1914,194.4426,194.1465,194.1824,26867.0
2020-09-22 15:50:00,216.48,216.48,215.75,215.96,49969.0,194.2093,194.2093,193.5544,193.7428,49969.0
2020-09-22 15:55:00,216.01,216.61,215.97,216.41,93362.0,193.7877,194.3259,193.7518,194.1465,93362.0
2020-09-23 09:30:00,217.5,218.37,217.17,218.02,72931.0,195.1244,195.9049,194.8283,195.5909,72931.0
2020-09-23 09:35:00,218.27,218.73,218.14,218.72,18776.0,195.8152,196.2278,195.6985,196.2189,18776.0
2020-09-23 09:40:00,218.75,219.0,218.18,218.53,19792.0,196.2458,196.4701,195.7344,196.0484,19792.0
2020-09-23 09:45:00,218.58,219.04,218.55,218.75,17456.0,196.0933,196.506,196.0664,196.2458,17456.0
2020-09-23 09:50:00,218.71,218.91,217.76,217.87,44027.0,196.2099,196.3893,195.3576,195.4563,44027.0
2020-09-23 09:55:00,217.92,218.17,217.86,217.97,10882.0,195.5012,195.7255,195.4473,195.546,10882.0
2020-09-23 10:00:00,217.96,218.19,217.78,218.16,7837.0,195.5371,195.7434,195.3756,195.7165,7837.0
2020-09-23 10:05:00,218.1,218.2,217.6,217.68,14376.0,195.6627,195.7524,195.2141,195.2859,14376.0
2020-09-23 10:10:00,217.67,217.8,217.56,217.77,11458.0,195.2769,195.3935,195.1782,195.3666,11458.0
2020-09-23 10:15:00,217.8,217.8,217.34,217.49,18341.0,195.3935,195.3935,194.9808,195.1154,18341.0
2020-09-23 10:20:00,217.53,217.72,217.25,217.68,13021.0,195.1513,195.3218,194.9001,195.2859,13021.0
2020-09-23 10:25:00,217.67,218.0,217.67,217.81,7617.0,195.2769,195.5729,195.2769,195.4025,7617.0
2020-09-23 10:30:00,217.85,217.92,217.3,217.38,8606.0,195.4384,195.5012,194.945,195.0167,8606.0
2020-09-23 10:35:00,217.37,217.37,216.95,217.04,13102.0,195.0078,195.0078,194.631,194.7117,13102.0
2020-09-23 10:40:00,217.1,217.64,217.06,217.53,8379.0,194.7655,195.25,194.7296,195.1513,8379.0
2020-09-23 10:45:00,217.52,217.63,217.45,217.59,7290.0,195.1423,195.241,195.0795,195.2051,7290.0
2020-09-23 10:50:00,217.62,217.68,217.35,217.57,10246.0,195.232,195.2859,194.9898,195.1872,10246.0
2020-09-23 10:55:00,217.65,217.99,217.34,217.61,30712.0,195.259,195.564,194.9808,195.2231,30712.0
2020-09-23 11:00:00,217.57,217.74,217.34,217.68,13311.0,195.1872,195.3397,194.9808,195.2859,13311.0
2020-09-23 11:05:00,217.67,218.14,217.67,218.1,14745.0,195.2769,195.6985,195.2769,195.6627,14745.0
2020-09-23 11:10:00,218.17,218.31,217.97,218.16,14276.0,195.7255,195.8511,195.546,195.7165,14276.0
2020-09-23 11:15:00,218.2,218.48,218.07,218.42,17249.0,195.7524,196.0036,195.6357,195.9497,17249.0
2020-09-23 11:20:00,218.44,218.44,218.17,218.38,11742.0,195.9677,195.9677,195.7255,195.9139,11742.0
2020-09-23 11:25:00,218.32,218.44,218.0,218.17,11891.0,195.86,195.9677,195.5729,195.7255,11891.0
2020-09-23 11:30:00,218.13,218.21,217.74,218.07,10916.0,195.6896,195.7613,195.3397,195.6357,10916.0
2020-09-23 11:35:00,218.04,218.34,217.98,218.32,7523.0,195.6088,195.878,195.555,195.86,7523.0
2020-09-23 11:40:00,218.37,218.5,218.34,218.49,10100.0,195.9049,196.0215,195.878,196.0125,10100.0
2020-09-23 11:45:00,218.46,218.46,218.12,218.18,18019.0,195.9856,195.9856,195.6806,195.7344,18019.0
2020-09-23 11:50:00,218.12,218.17,217.78,217.93,14915.0,195.6806,195.7255,195.3756,195.5101,14915.0
2020-09-23 11:55:00,217.94,218.08,217.79,217.86,11164.0,195.5191,195.6447,195.3845,195.4473,11164.0
2020-09-23 12:00:00,217.79,218.11,217.74,217.96,9301.0,195.3845,195.6716,195.3397,195.5371,9301.0
2020-09-23 12:05:00,218.03,218.45,217.98,218.37,11004.0,195.5999,195.9767,195.555,195.9049,11004.0
2020-09-23 12:10:00,218.39,218.44,218.19,218.38,10748.0,195.9228,195.9677,195.7434,195.9139,10748.0
2020-09-23 12:15:00,218.33,218.44,218.14,218.26,11850.0,195.869,195.9677,195.6985,195.8062,11850.0
2020-09-23 12:20:00,218.3,218.32,217.76,217.97,9533.0,195.8421,195.86,195.3576,195.546,9533.0
2020-09-23 12:25:00,218.01,218.28,218.0,218.22,9074.0,195.5819,195.8241,195.5729,195.7703,9074.0
2020-09-23 12:30:00,218.28,218.47,218.23,218.29,10143.0,195.8241,195.9946,195.7793,195.8331,10143.0
2020-09-23 12:35:00,218.28,218.54,218.24,218.52,8694.0,195.8241,196.0574,195.7883,196.0394,8694.0
2020-09-23 12:40:00,218.53,218.65,218.39,218.42,16871.0,196.0484,196.1561,195.9228,195.9497,16871.0
2020-09-23 12:45:00,218.38,218.59,218.37,218.54,19492.0,195.9139,196.1022,195.9049,196.0574,19492.0
2020-09-23 12:50:00,218.52,218.62,218.45,218.45,9394.0,196.0394,196.1292,195.9767,195.9767,9394.0
2020-09-23 12:55:00,218.48,218.8,218.46,218.8,12115.0,196.0036,196.2906,195.9856,196.2906,12115.0
2020-09-23 13:00:00,218.84,218.99,218.73,218.88,13283.0,196.3265,196.4611,196.2278,196.3624,13283.0
2020-09-23 13:05:00,218.88,219.14,218.85,219.14,14133.0,196.3624,196.5957,196.3355,196.5957,14133.0
2020-09-23 13:10:00,219.09,219.35,219.03,219.35,11721.0,196.5508,196.7841,196.497,196.7841,11721.0
2020-09-23 13:15:00,219.35,219.6,219.17,219.59,15351.0,196.7841,197.0083,196.6226,196.9994,15351.0
2020-09-23 13:20:00,219.56,219.69,219.42,219.66,12844.0,196.9725,197.0891,196.8469,197.0622,12844.0
2020-09-23 13:25:00,219.67,219.67,218.98,219.03,20670.0,197.0711,197.0711,196.4521,196.497,20670.0
2020-09-23 13:30:00,219.01,219.02,218.82,219.0,17304.0,196.479,196.488,196.3086,196.4701,17304.0
2020-09-23 13:35:00,219.02,219.02,218.73,218.74,9787.0,196.488,196.488,196.2278,196.2368,9787.0
2020-09-23 13:40:00,218.73,218.73,218.29,218.29,11808.0,196.2278,196.2278,195.8331,195.8331,11808.0
2020-09-23 13:45:00,218.23,218.31,218.04,218.12,16470.0,195.7793,195.8511,195.6088,195.6806,16470.0
2020-09-23 13:50:00,218.12,218.13,217.79,218.0,12780.0,195.6806,195.6896,195.3845,195.5729,12780.0
2020-09-23 13:55:00,218.02,218.2,217.92,218.06,12573.0,195.5909,195.7524,195.5012,195.6268,12573.0
2020-09-23 14:00:00,218.1,218.1,217.66,217.71,18554.0,195.6627,195.6627,195.2679,195.3128,18554.0
2020-09-23 14:05:00,217.73,218.01,217.71,217.73,23380.0,195.3307,195.5819,195.3128,195.3307,23380.0
2020-09-23 14:10:00,217.74,217.76,217.54,217.65,12689.0,195.3397,195.3576,195.1603,195.259,12689.0
2020-09-23 14:15:00,217.65,217.65,216.64,216.71,36412.0,195.259,195.259,194.3529,194.4157,36412.0
2020-09-23 14:20:00,216.72,217.02,216.69,216.93,18519.0,194.4246,194.6938,194.3977,194.613,18519.0
2020-09-23 14:25:00,216.9,217.06,216.75,216.94,14736.0,194.5861,194.7296,194.4515,194.622,14736.0
2020-09-23 14:30:00,216.91,217.13,216.7,217.11,8023.0,194.5951,194.7924,194.4067,194.7745,8023.0
2020-09-23 14:35:00,217.12,217.13,216.91,217.03,19456.0,194.7835,194.7924,194.5951,194.7027,19456.0
2020-09-23 14:40:00,217.03,217.03,216.31,216.34,12004.0,194.7027,194.7027,194.0568,194.0837,12004.0
2020-09-23 14:45:00,216.36,216.45,215.93,216.1,21227.0,194.1017,194.1824,193.7159,193.8684,21227.0
2020-09-23 14:50:00,216.11,216.25,215.71,215.77,35208.0,193.8774,194.003,193.5185,193.5724,35208.0
2020-09-23 14:55:00,215.75,215.79,215.44,215.57,19573.0,193.5544,193.5903,193.2763,193.3929,19573.0
2020-09-23 15:00:00,215.63,215.96,215.22,215.27,16398.0,193.4468,193.7428,193.0789,193.1238,16398.0
2020-09-23 15:05:00,215.29,215.33,214.99,215.15,42484.0,193.1417,193.1776,192.8726,193.0161,42484.0
2020-09-23 15:10:00,215.24,215.72,215.17,215.58,18281.0,193.0969,193.5275,193.0341,193.4019,18281.0
2020-09-23 15:15:00,215.57,215.57,215.0,215.33,28395.0,193.3929,193.3929,192.8816,193.1776,28395.0
2020-09-23 15:20:00,215.33,215.46,214.84,214.88,20816.0,193.1776,193.2943,192.738,192.7739,20816.0
2020-09-23 15:25:00,214.91,215.07,214.47,215.05,40067.0,192.8008,192.9444,192.4061,192.9264,40067.0
2020-09-23 15:30:00,214.98,215.15,214.64,214.76,37211.0,192.8636,193.0161,192.5586,192.6663,37211.0
2020-09-23 15:35:00,214.69,215.03,214.59,214.99,31341.0,192.6035,192.9085,192.5138,192.8726,31341.0
2020-09-23 15:40:00,214.95,215.29,214.84,214.89,30929.0,192.8367,193.1417,192.738,192.7829,30929.0
2020-09-23 15:45:00,214.86,214.9,214.35,214.43,31118.0,192.756,192.7919,192.2984,192.3702,31118.0
2020-09-23 15:50:00,214.47,214.68,214.24,214.58,42391.0,192.4061,192.5945,192.1998,192.5048,42391.0
2020-09-23 15:55:00,214.61,215.06,214.54,214.97,123050.0,192.5317,192.9354,192.4689,192.8547,123050.0
2020-09-24 09:30:00,214.75,214.8,213.59,213.69,49439.0,192.6573,192.7021,191.6166,191.7063,49439.0
2020-09-24 09:35:00,213.67,214.89,213.67,214.41,15811.0,191.6884,192.7829,191.6884,192.3523,15811.0
2020-09-24 09:40:00,214.34,214.47,214.03,214.47,19653.0,192.2895,192.4061,192.0114,192.4061,19653.0
2020-09-24 09:45:00,214.27,214.81,214.05,214.78,19197.0,192.2267,192.7111,192.0293,192.6842,19197.0
2020-09-24 09:50:00,214.97,215.3,214.83,215.29,9938.0,192.8547,193.1507,192.7291,193.1417,9938.0
2020-09-24 09:55:00,215.19,215.42,215.0,215.34,11459.0,193.052,193.2584,192.8816,193.1866,11459.0
2020-09-24 10:00:00,215.35,215.87,215.18,215.36,24246.0,193.1956,193.6621,193.0431,193.2045,24246.0
2020-09-24 10:05:00,215.41,215.92,215.4,215.7,21226.0,193.2494,193.7069,193.2404,193.5096,21226.0
2020-09-24 10:10:00,215.5,215.85,215.47,215.84,11429.0,193.3301,193.6441,193.3032,193.6352,11429.0
2020-09-24 10:15:00,215.75,216.28,215.66,215.67,14130.0,193.5544,194.0299,193.4737,193.4826,14130.0
2020-09-24 10:20:00,215.58,215.81,215.15,215.15,7789.0,193.4019,193.6082,193.0161,193.0161,7789.0
2020-09-24 10:25:00,215.18,215.33,214.96,215.11,7468.0,193.0431,193.1776,192.8457,192.9803,7468.0
2020-09-24 10:30:00,215.08,215.08,214.32,214.44,8413.0,192.9533,192.9533,192.2715,192.3792,8413.0
2020-09-24 10:35:00,214.49,214.62,214.21,214.26,20608.0,192.424,192.5407,192.1728,192.2177,20608.0
2020-09-24 10:40:00,214.21,214.56,214.1,214.32,7517.0,192.1728,192.4868,192.0742,192.2715,7517.0
2020-09-24 10:45:00,214.29,215.1,214.26,214.91,11622.0,192.2446,192.9713,192.2177,192.8008,11622.0
2020-09-24 10:50:00,214.86,215.2,214.7,215.1,10278.0,192.756,193.061,192.6124,192.9713,10278.0
2020-09-24 10:55:00,214.97,215.24,214.88,215.19,10400.0,192.8547,193.0969,192.7739,193.052,10400.0
2020-09-24 11:00:00,215.1,215.31,215.08,215.15,6113.0,192.9713,193.1597,192.9533,193.0161,6113.0
2020-09-24 11:05:00,215.14,215.22,214.74,214.75,9564.0,193.0072,193.0789,192.6483,192.6573,9564.0
2020-09-24 11:10:00,214.83,215.02,214.7,215.0,13165.0,192.7291,192.8995,192.6124,192.8816,13165.0
2020-09-24 11:15:00,214.98,215.01,214.81,214.87,5207.0,192.8636,192.8905,192.7111,192.7649,5207.0
2020-09-24 11:20:00,214.96,215.57,214.91,215.54,11518.0,192.8457,193.3929,192.8008,193.366,11518.0
2020-09-24 11:25:00,215.54,215.73,215.34,215.44,6303.0,193.366,193.5365,193.1866,193.2763,6303.0
2020-09-24 11:30:00,215.38,215.48,215.2,215.25,11947.0,193.2225,193.3122,193.061,193.1059,11947.0
2020-09-24 11:35:00,215.24,215.46,215.24,215.39,12025.0,193.0969,193.2943,193.0969,193.2315,12025.0
2020-09-24 11:40:00,215.42,215.65,215.36,215.48,15749.0,193.2584,193.4647,193.2045,193.3122,15749.0
2020-09-24 11:45:00,215.49,215.53,215.01,215.16,9732.0,193.3212,193.357,192.8905,193.0251,9732.0
2020-09-24 11:50:00,215.22,215.35,215.13,215.15,13693.0,193.0789,193.1956,192.9982,193.0161,13693.0
2020-09-24 11:55:00,215.15,215.79,215.09,215.72,12668.0,193.0161,193.5903,192.9623,193.5275,12668.0
2020-09-24 12:00:00,215.78,216.3,215.74,216.3,24910.0,193.5813,194.0478,193.5454,194.0478,24910.0
2020-09-24 12:05:00,216.35,216.74,216.28,216.74,13682.0,194.0927,194.4426,194.0299,194.4426,13682.0
2020-09-24 12:10:00,216.75,216.81,216.54,216.65,17708.0,194.4515,194.5054,194.2631,194.3618,17708.0
2020-09-24 12:15:00,216.74,217.1,216.74,216.97,14064.0,194.4426,194.7655,194.4426,194.6489,14064.0
2020-09-24 12:20:00,216.99,217.28,216.91,217.03,12879.0,194.6669,194.927,194.5951,194.7027,12879.0
2020-09-24 12:25:00,217.03,217.42,216.96,217.09,7314.0,194.7027,195.0526,194.6399,194.7566,7314.0
2020-09-24 12:30:00,217.08,217.08,216.66,216.66,6595.0,194.7476,194.7476,194.3708,194.3708,6595.0
2020-09-24 12:35:00,216.78,216.86,216.56,216.69,5333.0,194.4785,194.5502,194.2811,194.3977,5333.0
2020-09-24 12:40:00,216.57,216.69,216.52,216.66,3661.0,194.2901,194.3977,194.2452,194.3708,3661.0
2020-09-24 12:45:00,216.56,216.96,216.56,216.96,7990.0,194.2811,194.6399,194.2811,194.6399,7990.0
2020-09-24 12:50:00,217.0,217.14,216.92,217.14,4105.0,194.6758,194.8014,194.6041,194.8014,4105.0
2020-09-24 12:55:00,217.19,217.77,217.15,217.64,17879.0,194.8463,195.3666,194.8104,195.25,17879.0
2020-09-24 13:00:00,217.56,217.96,217.56,217.92,10199.0,195.1782,195.5371,195.1782,195.5012,10199.0
2020-09-24 13:05:00,217.85,218.01,217.71,217.99,5334.0,195.4384,195.5819,195.3128,195.564,5334.0
2020-09-24 13:10:00,217.97,218.21,217.97,218.06,4948.0,195.546,195.7613,195.546,195.6268,4948.0
2020-09-24 13:15:00,218.17,218.4,217.86,217.94,15539.0,195.7255,195.9318,195.4473,195.5191,15539.0
2020-09-24 13:20:00,217.91,218.25,217.91,218.08,5339.0,195.4922,195.7972,195.4922,195.6447,5339.0
2020-09-24 13:25:00,218.08,218.22,218.07,218.08,4731.0,195.6447,195.7703,195.6357,195.6447,4731.0
2020-09-24 13:30:00,218.11,218.41,218.04,218.33,7183.0,195.6716,195.9408,195.6088,195.869,7183.0
2020-09-24 13:35:00,218.19,218.19,217.89,218.05,9193.0,195.7434,195.7434,195.4743,195.6178,9193.0
2020-09-24 13:40:00,218.15,218.32,218.0,218.17,15730.0,195.7075,195.86,195.5729,195.7255,15730.0
2020-09-24 13:45:00,218.21,218.28,218.12,218.19,10232.0,195.7613,195.8241,195.6806,195.7434,10232.0
2020-09-24 13:50:00,218.22,218.34,218.14,218.15,5521.0,195.7703,195.878,195.6985,195.7075,5521.0
2020-09-24 13:55:00,218.11,218.11,217.72,217.78,6968.0,195.6716,195.6716,195.3218,195.3756,6968.0
2020-09-24 14:00:00,217.86,217.89,217.39,217.57,6863.0,195.4473,195.4743,195.0257,195.1872,6863.0
2020-09-24 14:05:00,217.6,217.64,217.45,217.58,11359.0,195.2141,195.25,195.0795,195.1962,11359.0
2020-09-24 14:10:00,217.54,217.7,217.45,217.62,5261.0,195.1603,195.3038,195.0795,195.232,5261.0
2020-09-24 14:15:00,217.7,217.79,217.0,217.0,8484.0,195.3038,195.3845,194.6758,194.6758,8484.0
2020-09-24 14:20:00,217.0,217.0,216.75,216.82,7423.0,194.6758,194.6758,194.4515,194.5143,7423.0
2020-09-24 14:25:00,216.8,217.11,216.76,217.04,6320.0,194.4964,194.7745,194.4605,194.7117,6320.0
2020-09-24 14:30:00,217.0,217.32,216.98,217.29,5202.0,194.6758,194.9629,194.6579,194.936,5202.0
2020-09-24 14:35:00,217.19,217.34,216.94,217.05,4879.0,194.8463,194.9808,194.622,194.7207,4879.0
2020-09-24 14:40:00,217.06,217.39,216.99,217.37,4067.0,194.7296,195.0257,194.6669,195.0078,4067.0
2020-09-24 14:45:00,217.34,217.34,216.76,216.78,6024.0,194.9808,194.9808,194.4605,194.4785,6024.0
2020-09-24 14:50:00,216.72,216.95,216.62,216.63,4335.0,194.4246,194.631,194.3349,194.3439,4335.0
2020-09-24 14:55:00,216.62,216.65,216.28,216.32,5891.0,194.3349,194.3618,194.0299,194.0658,5891.0
2020-09-24 15:00:00,216.36,216.5,216.29,216.3,5609.0,194.1017,194.2273,194.0389,194.0478,5609.0
2020-09-24 15:05:00,216.4,216.54,216.24,216.43,4603.0,194.1375,194.2631,193.994,194.1645,4603.0
2020-09-24 15:10:00,216.44,216.74,216.35,216.68,8428.0,194.1734,194.4426,194.0927,194.3887,8428.0
2020-09-24 15:15:00,216.64,216.89,216.42,216.42,10192.0,194.3529,194.5771,194.1555,194.1555,10192.0
2020-09-24 15:20:00,216.32,216.34,215.86,215.93,10174.0,194.0658,194.0837,193.6531,193.7159,10174.0
2020-09-24 15:25:00,215.94,216.09,215.75,215.89,11624.0,193.7249,193.8594,193.5544,193.68,11624.0
2020-09-24 15:30:00,215.81,216.0,215.74,215.84,15938.0,193.6082,193.7787,193.5454,193.6352,15938.0
2020-09-24 15:35:00,215.9,216.12,215.66,216.12,12968.0,193.689,193.8864,193.4737,193.8864,12968.0
2020-09-24 15:40:00,216.11,216.25,215.91,215.91,16948.0,193.8774,194.003,193.698,193.698,16948.0
2020-09-24 15:45:00,215.91,216.4,215.87,215.87,20434.0,193.698,194.1375,193.6621,193.6621,20434.0
2020-09-24 15:50:00,215.78,216.19,215.73,216.19,31576.0,193.5813,193.9492,193.5365,193.9492,31576.0
2020-09-24 15:55:00,216.16,216.38,216.03,216.03,58674.0,193.9222,194.1196,193.8056,193.8056,58674.0
2020-09-25 09:30:00,215.3,215.74,214.84,215.3,59772.0,193.1507,193.5454,192.738,193.1507,59772.0
2020-09-25 09:35:00,215.35,215.47,214.71,214.8,10168.0,193.1956,193.3032,192.6214,192.7021,10168.0
2020-09-25 09:40:00,214.85,215.84,214.85,215.52,12958.0,192.747,193.6352,192.747,193.3481,12958.0
2020-09-25 09:45:00,215.53,215.53,214.93,215.23,17959.0,193.357,193.357,192.8188,193.0879,17959.0
2020-09-25 09:50:00,215.3,215.31,214.98,215.11,15172.0,193.1507,193.1597,192.8636,192.9803,15172.0
2020-09-25 09:55:00,215.24,215.27,214.6,214.79,15680.0,193.0969,193.1238,192.5227,192.6932,15680.0
2020-09-25 10:00:00,214.75,214.81,214.4,214.72,15464.0,192.6573,192.7111,192.3433,192.6304,15464.0
2020-09-25 10:05:00,214.61,214.66,214.38,214.4,10430.0,192.5317,192.5766,192.3254,192.3433,10430.0
2020-09-25 10:10:00,214.39,214.41,213.65,213.81,14280.0,192.3343,192.3523,191.6705,191.814,14280.0
2020-09-25 10:15:00,213.76,214.45,213.71,214.42,12867.0,191.7691,192.3882,191.7243,192.3612,12867.0
2020-09-25 10:20:00,214.41,215.26,214.39,215.1,11733.0,192.3523,193.1148,192.3343,192.9713,11733.0
2020-09-25 10:25:00,215.06,215.45,215.05,215.31,6852.0,192.9354,193.2853,192.9264,193.1597,6852.0
2020-09-25 10:30:00,215.36,215.36,214.84,214.95,21035.0,193.2045,193.2045,192.738,192.8367,21035.0
2020-09-25 10:35:00,214.61,215.17,214.57,215.16,14866.0,192.5317,193.0341,192.4958,193.0251,14866.0
2020-09-25 10:40:00,215.22,215.66,215.09,215.65,11738.0,193.0789,193.4737,192.9623,193.4647,11738.0
2020-09-25 10:45:00,215.72,215.79,215.47,215.65,9222.0,193.5275,193.5903,193.3032,193.4647,9222.0
2020-09-25 10:50:00,215.72,216.19,215.63,216.12,7198.0,193.5275,193.9492,193.4468,193.8864,7198.0
2020-09-25 10:55:00,216.05,216.07,215.59,215.59,11412.0,193.8236,193.8415,193.4109,193.4109,11412.0
2020-09-25 11:00:00,215.64,215.78,215.44,215.55,13446.0,193.4557,193.5813,193.2763,193.375,13446.0
2020-09-25 11:05:00,215.55,215.76,215.51,215.62,11043.0,193.375,193.5634,193.3391,193.4378,11043.0
2020-09-25 11:10:00,215.54,216.12,215.5,216.12,15004.0,193.366,193.8864,193.3301,193.8864,15004.0
2020-09-25 11:15:00,216.13,216.69,216.11,216.6,19488.0,193.8953,194.3977,193.8774,194.317,19488.0
2020-09-25 11:20:00,216.63,216.72,216.59,216.72,7904.0,194.3439,194.4246,194.308,194.4246,7904.0
2020-09-25 11:25:00,216.68,216.76,216.55,216.55,6027.0,194.3887,194.4605,194.2721,194.2721,6027.0
2020-09-25 11:30:00,216.66,216.82,216.45,216.78,12206.0,194.3708,194.5143,194.1824,194.4785,12206.0
2020-09-25 11:35:00,216.79,216.79,216.4,216.4,7485.0,194.4874,194.4874,194.1375,194.1375,7485.0
2020-09-25 11:40:00,216.44,216.61,215.79,215.79,15914.0,194.1734,194.3259,193.5903,193.5903,15914.0
2020-09-25 11:45:00,215.88,216.04,215.69,215.95,8390.0,193.671,193.8146,193.5006,193.7338,8390.0
2020-09-25 11:50:00,215.92,216.08,215.83,216.02,5373.0,193.7069,193.8505,193.6262,193.7966,5373.0
2020-09-25 11:55:00,216.03,216.1,215.89,215.95,5975.0,193.8056,193.8684,193.68,193.7338,5975.0
2020-09-25 12:00:00,215.96,216.14,215.96,216.0,5268.0,193.7428,193.9043,193.7428,193.7787,5268.0
2020-09-25 12:05:00,216.04,216.3,216.04,216.3,4828.0,193.8146,194.0478,193.8146,194.0478,4828.0
2020-09-25 12:10:00,216.33,216.39,216.19,216.39,6565.0,194.0747,194.1286,193.9492,194.1286,6565.0
2020-09-25 12:15:00,216.39,216.48,216.28,216.31,4772.0,194.1286,194.2093,194.0299,194.0568,4772.0
2020-09-25 12:20:00,216.33,216.39,216.14,216.39,4483.0,194.0747,194.1286,193.9043,194.1286,4483.0
2020-09-25 12:25:00,216.27,216.35,216.15,216.34,4317.0,194.0209,194.0927,193.9133,194.0837,4317.0
2020-09-25 12:30:00,216.5,216.51,216.33,216.44,3501.0,194.2273,194.2362,194.0747,194.1734,3501.0
2020-09-25 12:35:00,216.39,216.61,216.35,216.53,6095.0,194.1286,194.3259,194.0927,194.2542,6095.0
2020-09-25 12:40:00,216.64,216.67,216.47,216.48,3851.0,194.3529,194.3798,194.2003,194.2093,3851.0
2020-09-25 12:45:00,216.52,216.68,216.52,216.63,2021.0,194.2452,194.3887,194.2452,194.3439,2021.0
2020-09-25 12:50:00,216.57,216.85,216.47,216.71,4705.0,194.2901,194.5413,194.2003,194.4157,4705.0
2020-09-25 12:55:00,216.71,216.88,216.69,216.85,4215.0,194.4157,194.5682,194.3977,194.5413,4215.0
2020-09-25 13:00:00,216.8,216.96,216.64,216.79,10095.0,194.4964,194.6399,194.3529,194.4874,10095.0
2020-09-25 13:05:00,216.74,216.99,216.63,216.89,5438.0,194.4426,194.6669,194.3439,194.5771,5438.0
2020-09-25 13:10:00,216.9,216.99,216.8,216.93,6551.0,194.5861,194.6669,194.4964,194.613,6551.0
2020-09-25 13:15:00,216.99,217.12,216.96,217.02,7599.0,194.6669,194.7835,194.6399,194.6938,7599.0
2020-09-25 13:20:00,217.03,217.15,216.81,216.84,11968.0,194.7027,194.8104,194.5054,194.5323,11968.0
2020-09-25 13:25:00,216.86,216.96,216.76,216.89,5799.0,194.5502,194.6399,194.4605,194.5771,5799.0
2020-09-25 13:30:00,216.89,217.09,216.88,217.05,8757.0,194.5771,194.7566,194.5682,194.7207,8757.0
2020-09-25 13:35:00,217.05,217.1,216.85,216.92,2913.0,194.7207,194.7655,194.5413,194.6041,2913.0
2020-09-25 13:40:00,216.91,217.19,216.91,217.17,8296.0,194.5951,194.8463,194.5951,194.8283,8296.0
2020-09-25 13:45:00,217.19,217.35,217.16,217.35,12490.0,194.8463,194.9898,194.8194,194.9898,12490.0
2020-09-25 13:50:00,217.38,217.49,217.26,217.36,7237.0,195.0167,195.1154,194.9091,194.9988,7237.0
2020-09-25 13:55:00,217.38,217.45,217.24,217.45,6774.0,195.0167,195.0795,194.8911,195.0795,6774.0
2020-09-25 14:00:00,217.44,217.63,217.38,217.63,10766.0,195.0706,195.241,195.0167,195.241,10766.0
2020-09-25 14:05:00,217.56,217.63,217.45,217.63,6007.0,195.1782,195.241,195.0795,195.241,6007.0
2020-09-25 14:10:00,217.62,217.84,217.6,217.68,8032.0,195.232,195.4294,195.2141,195.2859,8032.0
2020-09-25 14:15:00,217.67,218.12,217.65,218.12,10342.0,195.2769,195.6806,195.259,195.6806,10342.0
2020-09-25 14:20:00,218.14,218.14,217.83,217.91,10802.0,195.6985,195.6985,195.4204,195.4922,10802.0
2020-09-25 14:25:00,217.93,218.14,217.93,218.08,11222.0,195.5101,195.6985,195.5101,195.6447,11222.0
2020-09-25 14:30:00,217.96,218.06,217.83,217.89,5172.0,195.5371,195.6268,195.4204,195.4743,5172.0
2020-09-25 14:35:00,217.91,218.02,217.85,217.94,3394.0,195.4922,195.5909,195.4384,195.5191,3394.0
2020-09-25 14:40:00,217.92,217.92,217.72,217.75,12916.0,195.5012,195.5012,195.3218,195.3487,12916.0
2020-09-25 14:45:00,217.81,217.85,217.67,217.7,6521.0,195.4025,195.4384,195.2769,195.3038,6521.0
2020-09-25 14:50:00,217.68,217.98,217.63,217.91,12059.0,195.2859,195.555,195.241,195.4922,12059.0
2020-09-25 14:55:00,217.97,218.18,217.87,218.18,7781.0,195.546,195.7344,195.4563,195.7344,7781.0
2020-09-25 15:00:00,218.09,218.45,218.09,218.42,9874.0,195.6537,195.9767,195.6537,195.9497,9874.0
2020-09-25 15:05:00,218.41,218.78,218.41,218.78,10015.0,195.9408,196.2727,195.9408,196.2727,10015.0
2020-09-25 15:10:00,218.76,219.06,218.6,218.6,14224.0,196.2548,196.5239,196.1112,196.1112,14224.0
2020-09-25 15:15:00,218.64,219.09,218.61,219.03,13905.0,196.1471,196.5508,196.1202,196.497,13905.0
2020-09-25 15:20:00,218.99,219.25,218.93,219.07,13031.0,196.4611,196.6943,196.4073,196.5329,13031.0
2020-09-25 15:25:00,219.07,219.09,218.75,218.8,13534.0,196.5329,196.5508,196.2458,196.2906,13534.0
2020-09-25 15:30:00,218.78,218.87,218.45,218.47,18124.0,196.2727,196.3534,195.9767,195.9946,18124.0
2020-09-25 15:35:00,218.45,218.51,217.93,217.94,28939.0,195.9767,196.0305,195.5101,195.5191,28939.0
2020-09-25 15:40:00,217.96,218.21,217.91,218.12,19116.0,195.5371,195.7613,195.4922,195.6806,19116.0
2020-09-25 15:45:00,218.1,218.35,217.97,218.27,25495.0,195.6627,195.8869,195.546,195.8152,25495.0
2020-09-25 15:50:00,218.24,218.29,217.88,218.18,40979.0,195.7883,195.8331,195.4653,195.7344,40979.0
2020-09-25 15:55:00,218.16,218.81,218.12,218.18,133204.0,195.7165,196.2996,195.6806,195.7344,133204.0
2020-09-28 09:30:00,219.88,221.8,219.71,220.38,98972.0,197.2595,198.982,197.107,197.7081,98972.0
2020-09-28 09:35:00,220.57,221.12,220.24,220.35,34433.0,197.8786,198.372,197.5825,197.6812,34433.0
2020-09-28 09:40:00,220.38,220.51,219.73,219.73,19852.0,197.7081,197.8247,197.125,197.125,19852.0
2020-09-28 09:45:00,219.82,219.98,219.15,219.15,31064.0,197.2057,197.3492,196.6046,196.6046,31064.0
2020-09-28 09:50:00,219.08,219.62,219.02,219.3,36317.0,196.5418,197.0263,196.488,196.7392,36317.0
2020-09-28 09:55:00,219.34,219.61,219.2,219.29,11619.0,196.7751,197.0173,196.6495,196.7302,11619.0
2020-09-28 10:00:00,219.4,219.63,219.33,219.62,13878.0,196.8289,197.0353,196.7661,197.0263,13878.0
2020-09-28 10:05:00,219.62,219.66,219.26,219.39,14001.0,197.0263,197.0622,196.7033,196.8199,14001.0
2020-09-28 10:10:00,219.43,219.57,219.23,219.57,11721.0,196.8558,196.9814,196.6764,196.9814,11721.0
2020-09-28 10:15:00,219.66,220.01,219.62,219.98,13092.0,197.0622,197.3762,197.0263,197.3492,13092.0
2020-09-28 10:20:00,219.9,220.7,219.9,220.5,18081.0,197.2775,197.9952,197.2775,197.8158,18081.0
2020-09-28 10:25:00,220.58,220.59,220.04,220.05,13623.0,197.8875,197.8965,197.4031,197.412,13623.0
2020-09-28 10:30:00,220.09,220.46,220.06,220.46,7767.0,197.4479,197.7799,197.421,197.7799,7767.0
2020-09-28 10:35:00,220.49,220.57,220.39,220.47,9359.0,197.8068,197.8786,197.7171,197.7888,9359.0
2020-09-28 10:40:00,220.46,220.74,220.35,220.63,13325.0,197.7799,198.0311,197.6812,197.9324,13325.0
2020-09-28 10:45:00,220.58,220.71,220.2,220.55,11671.0,197.8875,198.0042,197.5466,197.8606,11671.0
2020-09-28 10:50:00,220.45,220.6,219.9,219.96,9919.0,197.7709,197.9055,197.2775,197.3313,9919.0
2020-09-28 10:55:00,219.94,220.07,219.8,219.94,8490.0,197.3134,197.43,197.1878,197.3134,8490.0
2020-09-28 11:00:00,219.94,220.13,219.63,219.64,11087.0,197.3134,197.4838,197.0353,197.0442,11087.0
2020-09-28 11:05:00,219.63,220.3,219.51,220.29,32927.0,197.0353,197.6363,196.9276,197.6274,32927.0
2020-09-28 11:10:00,220.34,220.37,220.16,220.29,7806.0,197.6722,197.6991,197.5107,197.6274,7806.0
2020-09-28 11:15:00,220.31,220.44,220.24,220.33,6653.0,197.6453,197.7619,197.5825,197.6632,6653.0
2020-09-28 11:20:00,220.3,220.6,220.21,220.6,7861.0,197.6363,197.9055,197.5556,197.9055,7861.0
2020-09-28 11:25:00,220.59,220.91,220.53,220.88,9888.0,197.8965,198.1836,197.8427,198.1567,9888.0
2020-09-28 11:30:00,220.92,221.18,220.88,221.12,16682.0,198.1925,198.4258,198.1567,198.372,16682.0
2020-09-28 11:35:00,221.02,221.5,221.02,221.5,7997.0,198.2823,198.7129,198.2823,198.7129,7997.0
2020-09-28 11:40:00,221.47,221.59,221.29,221.37,11895.0,198.686,198.7936,198.5245,198.5963,11895.0
2020-09-28 11:45:00,221.43,221.47,221.21,221.34,11634.0,198.6501,198.686,198.4527,198.5693,11634.0
2020-09-28 11:50:00,221.32,221.38,221.2,221.2,9569.0,198.5514,198.6052,198.4437,198.4437,9569.0
2020-09-28 11:55:00,221.28,221.3,221.04,221.3,11060.0,198.5155,198.5335,198.3002,198.5335,11060.0
2020-09-28 12:00:00,221.09,221.15,220.88,221.09,6269.0,198.3451,198.3989,198.1567,198.3451,6269.0
2020-09-28 12:05:00,221.08,221.27,220.99,221.27,8434.0,198.3361,198.5065,198.2553,198.5065,8434.0
2020-09-28 12:10:00,221.23,221.32,221.21,221.26,9050.0,198.4707,198.5514,198.4527,198.4976,9050.0
2020-09-28 12:15:00,221.23,221.23,220.83,220.98,5729.0,198.4707,198.4707,198.1118,198.2464,5729.0
2020-09-28 12:20:00,221.06,221.2,220.9,221.13,6161.0,198.3181,198.4437,198.1746,198.3809,6161.0
2020-09-28 12:25:00,221.09,221.15,220.97,221.14,4757.0,198.3451,198.3989,198.2374,198.3899,4757.0
2020-09-28 12:30:00,221.15,221.38,221.06,221.37,6568.0,198.3989,198.6052,198.3181,198.5963,6568.0
2020-09-28 12:35:00,221.38,221.6,221.33,221.6,11776.0,198.6052,198.8026,198.5604,198.8026,11776.0
2020-09-28 12:40:00,221.58,221.68,221.52,221.67,9444.0,198.7846,198.8744,198.7308,198.8654,9444.0
2020-09-28 12:45:00,221.68,221.75,221.6,221.7,6956.0,198.8744,198.9372,198.8026,198.8923,6956.0
2020-09-28 12:50:00,221.72,221.87,221.71,221.83,9265.0,198.9102,199.0448,198.9013,199.0089,9265.0
2020-09-28 12:55:00,221.83,221.87,221.69,221.87,7651.0,199.0089,199.0448,198.8833,199.0448,7651.0
2020-09-28 13:00:00,221.88,221.91,221.54,221.58,8407.0,199.0538,199.0807,198.7488,198.7846,8407.0
2020-09-28 13:05:00,221.63,221.72,221.6,221.67,12042.0,198.8295,198.9102,198.8026,198.8654,12042.0
2020-09-28 13:10:00,221.7,221.7,221.52,221.53,10536.0,198.8923,198.8923,198.7308,198.7398,10536.0
2020-09-28 13:15:00,221.53,221.74,221.52,221.6,6995.0,198.7398,198.9282,198.7308,198.8026,6995.0
2020-09-28 13:20:00,221.57,221.82,221.57,221.71,11613.0,198.7757,199.0,198.7757,198.9013,11613.0
2020-09-28 13:25:00,221.71,221.74,221.58,221.64,6814.0,198.9013,198.9282,198.7846,198.8385,6814.0
2020-09-28 13:30:00,221.64,221.98,221.61,221.97,11283.0,198.8385,199.1435,198.8116,199.1345,11283.0
2020-09-28 13:35:00,221.94,221.96,221.72,221.81,5246.0,199.1076,199.1256,198.9102,198.991,5246.0
2020-09-28 13:40:00,221.81,221.88,221.55,221.55,8150.0,198.991,199.0538,198.7577,198.7577,8150.0
2020-09-28 13:45:00,221.58,221.61,221.5,221.6,4909.0,198.7846,198.8116,198.7129,198.8026,4909.0
2020-09-28 13:50:00,221.61,221.63,221.31,221.36,8092.0,198.8116,198.8295,198.5424,198.5873,8092.0
2020-09-28 13:55:00,221.35,221.6,221.3,221.48,8433.0,198.5783,198.8026,198.5335,198.6949,8433.0
2020-09-28 14:00:00,221.49,221.5,221.27,221.34,6924.0,198.7039,198.7129,198.5065,198.5693,6924.0
2020-09-28 14:05:00,221.3,221.37,221.23,221.32,6065.0,198.5335,198.5963,198.4707,198.5514,6065.0
2020-09-28 14:10:00,221.34,221.68,221.34,221.62,7425.0,198.5693,198.8744,198.5693,198.8205,7425.0
2020-09-28 14:15:00,221.66,221.73,221.61,221.65,9440.0,198.8564,198.9192,198.8116,198.8474,9440.0
2020-09-28 14:20:00,221.6,221.64,221.29,221.3,12062.0,198.8026,198.8385,198.5245,198.5335,12062.0
2020-09-28 14:25:00,221.27,221.5,221.27,221.4,7804.0,198.5065,198.7129,198.5065,198.6232,7804.0
2020-09-28 14:30:00,221.42,221.6,221.42,221.54,5594.0,198.6411,198.8026,198.6411,198.7488,5594.0
2020-09-28 14:35:00,221.5,221.58,221.37,221.57,5448.0,198.7129,198.7846,198.5963,198.7757,5448.0
2020-09-28 14:40:00,221.56,221.6,221.45,221.56,7492.0,198.7667,198.8026,198.668,198.7667,7492.0
2020-09-28 14:45:00,221.52,221.8,221.52,221.73,9558.0,198.7308,198.982,198.7308,198.9192,9558.0
2020-09-28 14:50:00,221.72,221.79,221.6,221.63,8454.0,198.9102,198.973,198.8026,198.8295,8454.0
2020-09-28 14:55:00,221.66,221.7,221.54,221.58,6744.0,198.8564,198.8923,198.7488,198.7846,6744.0
2020-09-28 15:00:00,221.55,221.61,221.1,221.3,15753.0,198.7577,198.8116,198.354,198.5335,15753.0
2020-09-28 15:05:00,221.29,221.4,221.03,221.05,10350.0,198.5245,198.6232,198.2912,198.3092,10350.0
2020-09-28 15:10:00,221.05,221.14,220.95,221.13,11778.0,198.3092,198.3899,198.2195,198.3809,11778.0
2020-09-28 15:15:00,221.13,221.29,220.97,221.0,11134.0,198.3809,198.5245,198.2374,198.2643,11134.0
2020-09-28 15:20:00,221.02,221.2,221.02,221.06,14564.0,198.2823,198.4437,198.2823,198.3181,14564.0
2020-09-28 15:25:00,221.07,221.22,221.03,221.06,8284.0,198.3271,198.4617,198.2912,198.3181,8284.0
2020-09-28 15:30:00,221.06,221.06,220.64,220.71,26206.0,198.3181,198.3181,197.9414,198.0042,26206.0
2020-09-28 15:35:00,220.72,220.79,220.56,220.56,16240.0,198.0131,198.0759,197.8696,197.8696,16240.0
2020-09-28 15:40:00,220.56,220.8,220.53,220.78,24422.0,197.8696,198.0849,197.8427,198.0669,24422.0
2020-09-28 15:45:00,220.74,220.75,220.16,220.18,40256.0,198.0311,198.04,197.5107,197.5287,40256.0
2020-09-28 15:50:00,220.13,220.29,219.83,220.04,60482.0,197.4838,197.6274,197.2147,197.4031,60482.0
2020-09-28 15:55:00,220.09,220.27,219.84,220.11,92556.0,197.4479,197.6094,197.2237,197.4659,92556.0
2020-09-29 09:30:00,220.42,220.85,220.03,220.85,57658.0,197.744,198.1297,197.3941,198.1297,57658.0
2020-09-29 09:35:00,220.84,220.96,220.34,220.54,17940.0,198.1208,198.2284,197.6722,197.8516,17940.0
2020-09-29 09:40:00,220.56,220.84,220.5,220.62,22784.0,197.8696,198.1208,197.8158,197.9234,22784.0
2020-09-29 09:45:00,220.58,220.67,220.26,220.56,20104.0,197.8875,197.9683,197.6004,197.8696,20104.0
2020-09-29 09:50:00,220.55,220.57,219.76,219.77,15159.0,197.8606,197.8786,197.1519,197.1609,15159.0
2020-09-29 09:55:00,219.8,219.88,219.42,219.51,19084.0,197.1878,197.2595,196.8469,196.9276,19084.0
2020-09-29 10:00:00,219.57,219.91,219.52,219.87,14266.0,196.9814,197.2865,196.9366,197.2506,14266.0
2020-09-29 10:05:00,219.91,220.15,219.44,219.53,20737.0,197.2865,197.5018,196.8648,196.9455,20737.0
2020-09-29 10:10:00,219.51,219.65,219.38,219.48,7314.0,196.9276,197.0532,196.811,196.9007,7314.0
2020-09-29 10:15:00,219.47,219.6,219.41,219.5,9902.0,196.8917,197.0083,196.8379,196.9186,9902.0
2020-09-29 10:20:00,219.59,219.84,219.57,219.78,5775.0,196.9994,197.2237,196.9814,197.1698,5775.0
2020-09-29 10:25:00,219.82,219.86,219.54,219.54,7782.0,197.2057,197.2416,196.9545,196.9545,7782.0
2020-09-29 10:30:00,219.67,219.67,219.26,219.37,9973.0,197.0711,197.0711,196.7033,196.802,9973.0
2020-09-29 10:35:00,219.31,219.45,219.25,219.39,5780.0,196.7482,196.8738,196.6943,196.8199,5780.0
2020-09-29 10:40:00,219.41,219.6,219.27,219.6,6101.0,196.8379,197.0083,196.7123,197.0083,6101.0
2020-09-29 10:45:00,219.53,219.91,219.18,219.91,15790.0,196.9455,197.2865,196.6316,197.2865,15790.0
2020-09-29 10:50:00,219.89,219.96,219.58,219.74,20224.0,197.2685,197.3313,196.9904,197.1339,20224.0
2020-09-29 10:55:00,219.75,219.75,219.41,219.41,24276.0,197.1429,197.1429,196.8379,196.8379,24276.0
2020-09-29 11:00:00,219.37,219.54,219.2,219.43,15725.0,196.802,196.9545,196.6495,196.8558,15725.0
2020-09-29 11:05:00,219.37,219.69,219.26,219.26,13239.0,196.802,197.0891,196.7033,196.7033,13239.0
2020-09-29 11:10:00,219.3,219.4,219.24,219.25,10733.0,196.7392,196.8289,196.6854,196.6943,10733.0
2020-09-29 11:15:00,219.25,219.51,219.25,219.4,14471.0,196.6943,196.9276,196.6943,196.8289,14471.0
2020-09-29 11:20:00,219.37,219.79,219.33,219.65,11996.0,196.802,197.1788,196.7661,197.0532,11996.0
2020-09-29 11:25:00,219.68,219.72,219.3,219.3,11304.0,197.0801,197.116,196.7392,196.7392,11304.0
2020-09-29 11:30:00,219.21,219.27,219.08,219.21,7783.0,196.6585,196.7123,196.5418,196.6585,7783.0
2020-09-29 11:35:00,219.2,219.32,219.19,219.23,8045.0,196.6495,196.7571,196.6405,196.6764,8045.0
2020-09-29 11:40:00,219.21,219.36,218.7,218.73,20073.0,196.6585,196.793,196.2009,196.2278,20073.0
2020-09-29 11:45:00,218.75,218.8,218.51,218.52,13598.0,196.2458,196.2906,196.0305,196.0394,13598.0
2020-09-29 11:50:00,218.57,218.79,218.47,218.77,10337.0,196.0843,196.2817,195.9946,196.2637,10337.0
2020-09-29 11:55:00,218.77,219.13,218.73,219.05,9152.0,196.2637,196.5867,196.2278,196.5149,9152.0
2020-09-29 12:00:00,219.05,219.16,218.74,218.74,6516.0,196.5149,196.6136,196.2368,196.2368,6516.0
2020-09-29 12:05:00,218.79,218.93,218.6,218.91,3378.0,196.2817,196.4073,196.1112,196.3893,3378.0
2020-09-29 12:10:00,218.92,219.04,218.91,218.91,5908.0,196.3983,196.506,196.3893,196.3893,5908.0
2020-09-29 12:15:00,218.91,219.08,218.82,219.06,7131.0,196.3893,196.5418,196.3086,196.5239,7131.0
2020-09-29 12:20:00,219.07,219.07,218.64,218.69,6955.0,196.5329,196.5329,196.1471,196.192,6955.0
2020-09-29 12:25:00,218.71,218.95,218.66,218.88,4373.0,196.2099,196.4252,196.165,196.3624,4373.0
2020-09-29 12:30:00,218.8,218.89,218.66,218.8,3456.0,196.2906,196.3714,196.165,196.2906,3456.0
2020-09-29 12:35:00,218.78,219.05,218.78,219.03,4986.0,196.2727,196.5149,196.2727,196.497,4986.0
2020-09-29 12:40:00,218.98,219.02,218.94,218.95,4380.0,196.4521,196.488,196.4162,196.4252,4380.0
2020-09-29 12:45:00,218.97,219.18,218.93,219.18,6579.0,196.4432,196.6316,196.4073,196.6316,6579.0
2020-09-29 12:50:00,219.18,219.39,219.14,219.39,9291.0,196.6316,196.8199,196.5957,196.8199,9291.0
2020-09-29 12:55:00,219.39,219.55,219.39,219.43,5345.0,196.8199,196.9635,196.8199,196.8558,5345.0
2020-09-29 13:00:00,219.43,219.5,219.3,219.42,6116.0,196.8558,196.9186,196.7392,196.8469,6116.0
2020-09-29 13:05:00,219.4,219.5,219.29,219.39,9645.0,196.8289,196.9186,196.7302,196.8199,9645.0
2020-09-29 13:10:00,219.38,219.45,219.24,219.29,7812.0,196.811,196.8738,196.6854,196.7302,7812.0
2020-09-29 13:15:00,219.3,219.55,219.25,219.5,7043.0,196.7392,196.9635,196.6943,196.9186,7043.0
2020-09-29 13:20:00,219.52,219.63,219.48,219.61,12250.0,196.9366,197.0353,196.9007,197.0173,12250.0
2020-09-29 13:25:00,219.6,219.81,219.52,219.7,13033.0,197.0083,197.1967,196.9366,197.0981,13033.0
2020-09-29 13:30:00,219.77,219.84,219.68,219.73,7412.0,197.1609,197.2237,197.0801,197.125,7412.0
2020-09-29 13:35:00,219.74,219.8,219.63,219.66,4845.0,197.1339,197.1878,197.0353,197.0622,4845.0
2020-09-29 13:40:00,219.69,219.96,219.68,219.95,11926.0,197.0891,197.3313,197.0801,197.3223,11926.0
2020-09-29 13:45:00,219.95,220.0,219.73,219.87,5487.0,197.3223,197.3672,197.125,197.2506,5487.0
2020-09-29 13:50:00,219.89,220.39,219.86,220.32,9548.0,197.2685,197.7171,197.2416,197.6543,9548.0
2020-09-29 13:55:00,220.3,220.3,220.15,220.19,10054.0,197.6363,197.6363,197.5018,197.5376,10054.0
2020-09-29 14:00:00,220.12,220.2,220.03,220.09,9081.0,197.4748,197.5466,197.3941,197.4479,9081.0
2020-09-29 14:05:00,220.06,220.16,219.94,219.99,6517.0,197.421,197.5107,197.3134,197.3582,6517.0
2020-09-29 14:10:00,219.98,220.07,219.84,219.89,5028.0,197.3492,197.43,197.2237,197.2685,5028.0
2020-09-29 14:15:00,219.89,220.06,219.77,220.04,7072.0,197.2685,197.421,197.1609,197.4031,7072.0
2020-09-29 14:20:00,220.03,220.13,219.88,219.88,5422.0,197.3941,197.4838,197.2595,197.2595,5422.0
2020-09-29 14:25:00,219.88,220.25,219.88,220.21,6208.0,197.2595,197.5915,197.2595,197.5556,6208.0
2020-09-29 14:30:00,220.18,220.33,220.13,220.23,7496.0,197.5287,197.6632,197.4838,197.5735,7496.0
2020-09-29 14:35:00,220.1,220.16,219.98,220.16,3723.0,197.4569,197.5107,197.3492,197.5107,3723.0
2020-09-29 14:40:00,220.02,220.05,219.9,220.04,6661.0,197.3851,197.412,197.2775,197.4031,6661.0
2020-09-29 14:45:00,219.93,220.0,219.74,219.75,8198.0,197.3044,197.3672,197.1339,197.1429,8198.0
2020-09-29 14:50:00,219.73,219.91,219.65,219.69,9731.0,197.125,197.2865,197.0532,197.0891,9731.0
2020-09-29 14:55:00,219.72,219.79,219.63,219.65,8071.0,197.116,197.1788,197.0353,197.0532,8071.0
2020-09-29 15:00:00,219.69,219.79,219.61,219.68,7832.0,197.0891,197.1788,197.0173,197.0801,7832.0
2020-09-29 15:05:00,219.66,219.69,219.55,219.67,10306.0,197.0622,197.0891,196.9635,197.0711,10306.0
2020-09-29 15:10:00,219.67,219.7,219.55,219.6,8656.0,197.0711,197.0981,196.9635,197.0083,8656.0
2020-09-29 15:15:00,219.56,219.72,219.45,219.62,19684.0,196.9725,197.116,196.8738,197.0263,19684.0
2020-09-29 15:20:00,219.59,219.59,219.25,219.39,17338.0,196.9994,196.9994,196.6943,196.8199,17338.0
2020-09-29 15:25:00,219.41,219.43,219.16,219.28,14853.0,196.8379,196.8558,196.6136,196.7213,14853.0
2020-09-29 15:30:00,219.23,219.37,219.23,219.26,17892.0,196.6764,196.802,196.6764,196.7033,17892.0
2020-09-29 15:35:00,219.26,219.27,218.9,219.01,18776.0,196.7033,196.7123,196.3804,196.479,18776.0
2020-09-29 15:40:00,218.98,219.06,218.9,218.95,22533.0,196.4521,196.5239,196.3804,196.4252,22533.0
2020-09-29 15:45:00,218.95,219.29,218.94,219.24,26017.0,196.4252,196.7302,196.4162,196.6854,26017.0
2020-09-29 15:50:00,219.23,219.31,218.89,218.92,37318.0,196.6764,196.7482,196.3714,196.3983,37318.0
2020-09-29 15:55:00,218.93,219.02,218.61,218.61,111928.0,196.4073,196.488,196.1202,196.1202,111928.0
2020-09-30 09:30:00,218.87,220.0,218.84,219.75,55160.0,196.3534,197.3672,196.3265,197.1429,55160.0
2020-09-30 09:35:00,219.79,220.33,219.38,220.26,14113.0,197.1788,197.6632,196.811,197.6004,14113.0
2020-09-30 09:40:00,220.3,220.5,219.92,220.06,7961.0,197.6363,197.8158,197.2954,197.421,7961.0
2020-09-30 09:45:00,220.02,220.26,219.76,220.12,10581.0,197.3851,197.6004,197.1519,197.4748,10581.0
2020-09-30 09:50:00,220.1,220.39,220.05,220.29,13684.0,197.4569,197.7171,197.412,197.6274,13684.0
2020-09-30 09:55:00,220.3,220.48,220.19,220.36,9666.0,197.6363,197.7978,197.5376,197.6902,9666.0
2020-09-30 10:00:00,220.33,220.99,220.23,220.82,13218.0,197.6632,198.2553,197.5735,198.1028,13218.0
2020-09-30 10:05:00,220.89,220.93,220.67,220.81,6118.0,198.1656,198.2015,197.9683,198.0939,6118.0
2020-09-30 10:10:00,220.82,220.87,220.49,220.61,10898.0,198.1028,198.1477,197.8068,197.9144,10898.0
2020-09-30 10:15:00,220.58,220.8,220.36,220.61,8421.0,197.8875,198.0849,197.6902,197.9144,8421.0
2020-09-30 10:20:00,220.58,220.72,220.34,220.53,8646.0,197.8875,198.0131,197.6722,197.8427,8646.0
2020-09-30 10:25:00,220.39,220.68,220.33,220.54,6775.0,197.7171,197.9772,197.6632,197.8516,6775.0
2020-09-30 10:30:00,220.63,220.98,220.63,220.85,7572.0,197.9324,198.2464,197.9324,198.1297,7572.0
2020-09-30 10:35:00,220.87,221.1,220.75,220.98,14898.0,198.1477,198.354,198.04,198.2464,14898.0
2020-09-30 10:40:00,221.01,221.62,221.01,221.6,22948.0,198.2733,198.8205,198.2733,198.8026,22948.0
2020-09-30 10:45:00,221.63,221.89,221.54,221.6,11153.0,198.8295,199.0628,198.7488,198.8026,11153.0
2020-09-30 10:50:00,221.61,221.73,221.5,221.57,5489.0,198.8116,198.9192,198.7129,198.7757,5489.0
2020-09-30 10:55:00,221.6,221.6,221.19,221.19,7589.0,198.8026,198.8026,198.4348,198.4348,7589.0
2020-09-30 11:00:00,221.23,221.24,220.79,220.85,12290.0,198.4707,198.4796,198.0759,198.1297,12290.0
2020-09-30 11:05:00,220.83,220.92,220.74,220.84,9141.0,198.1118,198.1925,198.0311,198.1208,9141.0
2020-09-30 11:10:00,220.84,221.33,220.8,221.33,11023.0,198.1208,198.5604,198.0849,198.5604,11023.0
2020-09-30 11:15:00,221.3,221.42,221.14,221.42,5884.0,198.5335,198.6411,198.3899,198.6411,5884.0
2020-09-30 11:20:00,221.42,221.52,221.21,221.45,11599.0,198.6411,198.7308,198.4527,198.668,11599.0
2020-09-30 11:25:00,221.45,222.0,221.45,221.96,30057.0,198.668,199.1614,198.668,199.1256,30057.0
2020-09-30 11:30:00,221.95,222.2,221.83,221.98,20270.0,199.1166,199.3409,199.0089,199.1435,20270.0
2020-09-30 11:35:00,222.01,222.2,221.88,221.92,18472.0,199.1704,199.3409,199.0538,199.0897,18472.0
2020-09-30 11:40:00,221.9,222.04,221.6,221.77,20097.0,199.0717,199.1973,198.8026,198.9551,20097.0
2020-09-30 11:45:00,221.82,221.9,221.78,221.83,6401.0,199.0,199.0717,198.9641,199.0089,6401.0
2020-09-30 11:50:00,221.84,221.93,221.28,221.28,12169.0,199.0179,199.0986,198.5155,198.5155,12169.0
2020-09-30 11:55:00,221.29,221.41,221.16,221.16,5194.0,198.5245,198.6321,198.4079,198.4079,5194.0
2020-09-30 12:00:00,221.19,221.55,221.19,221.49,6753.0,198.4348,198.7577,198.4348,198.7039,6753.0
2020-09-30 12:05:00,221.47,221.52,221.35,221.39,4281.0,198.686,198.7308,198.5783,198.6142,4281.0
2020-09-30 12:10:00,221.4,221.64,221.4,221.56,9886.0,198.6232,198.8385,198.6232,198.7667,9886.0
2020-09-30 12:15:00,221.55,221.65,221.5,221.63,8304.0,198.7577,198.8474,198.7129,198.8295,8304.0
2020-09-30 12:20:00,221.64,221.95,221.58,221.83,9925.0,198.8385,199.1166,198.7846,199.0089,9925.0
2020-09-30 12:25:00,221.84,221.84,221.52,221.54,18978.0,199.0179,199.0179,198.7308,198.7488,18978.0
2020-09-30 12:30:00,221.53,221.74,221.42,221.74,17930.0,198.7398,198.9282,198.6411,198.9282,17930.0
2020-09-30 12:35:00,221.71,221.82,221.59,221.75,19999.0,198.9013,199.0,198.7936,198.9372,19999.0
2020-09-30 12:40:00,221.75,221.83,221.64,221.72,44145.0,198.9372,199.0089,198.8385,198.9102,44145.0
2020-09-30 12:45:00,221.74,221.74,221.41,221.51,23740.0,198.9282,198.9282,198.6321,198.7218,23740.0
2020-09-30 12:50:00,221.52,221.65,221.44,221.51,3433.0,198.7308,198.8474,198.6591,198.7218,3433.0
2020-09-30 12:55:00,221.52,221.65,221.48,221.61,5061.0,198.7308,198.8474,198.6949,198.8116,5061.0
2020-09-30 13:00:00,221.61,221.61,221.15,221.21,10043.0,198.8116,198.8116,198.3989,198.4527,10043.0
2020-09-30 13:05:00,221.21,221.32,221.06,221.14,6363.0,198.4527,198.5514,198.3181,198.3899,6363.0
2020-09-30 13:10:00,221.17,221.22,221.05,221.14,8876.0,198.4168,198.4617,198.3092,198.3899,8876.0
2020-09-30 13:15:00,221.14,221.25,221.12,221.25,5564.0,198.3899,198.4886,198.372,198.4886,5564.0
2020-09-30 13:20:00,221.26,221.26,221.04,221.17,10482.0,198.4976,198.4976,198.3002,198.4168,10482.0
2020-09-30 13:25:00,221.14,221.35,221.14,221.23,7111.0,198.3899,198.5783,198.3899,198.4707,7111.0
2020-09-30 13:30:00,221.24,221.72,221.17,221.71,12940.0,198.4796,198.9102,198.4168,198.9013,12940.0
2020-09-30 13:35:00,221.71,221.82,221.63,221.67,7525.0,198.9013,199.0,198.8295,198.8654,7525.0
2020-09-30 13:40:00,221.69,221.78,221.59,221.71,5593.0,198.8833,198.9641,198.7936,198.9013,5593.0
2020-09-30 13:45:00,221.71,221.74,221.6,221.69,7594.0,198.9013,198.9282,198.8026,198.8833,7594.0
2020-09-30 13:50:00,221.69,221.84,221.68,221.79,6508.0,198.8833,199.0179,198.8744,198.973,6508.0
2020-09-30 13:55:00,221.81,221.83,221.57,221.68,8757.0,198.991,199.0089,198.7757,198.8744,8757.0
2020-09-30 14:00:00,221.64,221.83,221.59,221.76,11184.0,198.8385,199.0089,198.7936,198.9461,11184.0
2020-09-30 14:05:00,221.75,221.92,221.74,221.92,9240.0,198.9372,199.0897,198.9282,199.0897,9240.0
2020-09-30 14:10:00,221.92,221.94,221.66,221.67,9403.0,199.0897,199.1076,198.8564,198.8654,9403.0
2020-09-30 14:15:00,221.69,221.72,221.36,221.4,8321.0,198.8833,198.9102,198.5873,198.6232,8321.0
2020-09-30 14:20:00,221.42,221.59,220.58,220.7,37078.0,198.6411,198.7936,197.8875,197.9952,37078.0
2020-09-30 14:25:00,220.69,220.85,220.15,220.81,44168.0,197.9862,198.1297,197.5018,198.0939,44168.0
2020-09-30 14:30:00,220.79,220.88,220.38,220.44,34207.0,198.0759,198.1567,197.7081,197.7619,34207.0
2020-09-30 14:35:00,220.45,220.5,220.12,220.14,23402.0,197.7709,197.8158,197.4748,197.4928,23402.0
2020-09-30 14:40:00,220.17,220.36,219.9,220.08,27903.0,197.5197,197.6902,197.2775,197.439,27903.0
2020-09-30 14:45:00,220.05,220.1,219.46,219.57,11990.0,197.412,197.4569,196.8827,196.9814,11990.0
2020-09-30 14:50:00,219.53,219.84,219.48,219.66,8566.0,196.9455,197.2237,196.9007,197.0622,8566.0
2020-09-30 14:55:00,219.66,220.45,219.46,220.45,9572.0,197.0622,197.7709,196.8827,197.7709,9572.0
2020-09-30 15:00:00,220.35,220.56,220.08,220.17,8570.0,197.6812,197.8696,197.439,197.5197,8570.0
2020-09-30 15:05:00,220.2,220.43,220.11,220.19,7832.0,197.5466,197.753,197.4659,197.5376,7832.0
2020-09-30 15:10:00,220.24,220.3,219.21,219.31,25284.0,197.5825,197.6363,196.6585,196.7482,25284.0
2020-09-30 15:15:00,219.29,219.29,218.7,218.79,22520.0,196.7302,196.7302,196.2009,196.2817,22520.0
2020-09-30 15:20:00,218.81,218.87,218.41,218.85,25745.0,196.2996,196.3534,195.9408,196.3355,25745.0
2020-09-30 15:25:00,218.8,219.45,218.61,219.31,22446.0,196.2906,196.8738,196.1202,196.7482,22446.0
2020-09-30 15:30:00,219.28,219.34,218.98,219.3,12335.0,196.7213,196.7751,196.4521,196.7392,12335.0
2020-09-30 15:35:00,219.3,219.54,219.2,219.23,17068.0,196.7392,196.9545,196.6495,196.6764,17068.0
2020-09-30 15:40:00,219.3,219.71,219.18,219.65,13352.0,196.7392,197.107,196.6316,197.0532,13352.0
2020-09-30 15:45:00,219.61,220.33,219.51,220.27,22684.0,197.0173,197.6632,196.9276,197.6094,22684.0
2020-09-30 15:50:00,220.27,220.35,219.95,220.01,56553.0,197.6094,197.6812,197.3223,197.3762,56553.0
2020-09-30 15:55:00,220.02,220.24,219.34,219.34,240169.0,197.3851,197.5825,196.7751,196.7751,240169.0
2020-10-01 09:30:00,221.59,222.16,220.87,221.96,83680.0,198.7936,199.305,198.1477,199.1256,83680.0
2020-10-01 09:35:00,221.99,222.9,221.8,222.53,34979.0,199.1525,199.9689,198.982,199.6369,34979.0
2020-10-01 09:40:00,222.51,223.0,222.0,222.07,26704.0,199.619,200.0586,199.1614,199.2242,26704.0
2020-10-01 09:45:00,222.14,222.2,221.82,222.04,15223.0,199.287,199.3409,199.0,199.1973,15223.0
2020-10-01 09:50:00,222.08,222.08,221.51,221.59,13762.0,199.2332,199.2332,198.7218,198.7936,13762.0
2020-10-01 09:55:00,221.64,221.83,221.1,221.33,22652.0,198.8385,199.0089,198.354,198.5604,22652.0
2020-10-01 10:00:00,221.18,221.21,220.74,221.15,29070.0,198.4258,198.4527,198.0311,198.3989,29070.0
2020-10-01 10:05:00,220.97,221.03,220.48,220.71,11724.0,198.2374,198.2912,197.7978,198.0042,11724.0
2020-10-01 10:10:00,220.76,220.93,220.3,220.89,9209.0,198.049,198.2015,197.6363,198.1656,9209.0
2020-10-01 10:15:00,220.92,221.0,220.39,220.52,19263.0,198.1925,198.2643,197.7171,197.8337,19263.0
2020-10-01 10:20:00,220.49,221.22,220.48,221.17,14859.0,197.8068,198.4617,197.7978,198.4168,14859.0
2020-10-01 10:25:00,221.08,221.2,220.65,221.2,9106.0,198.3361,198.4437,197.9503,198.4437,9106.0
2020-10-01 10:30:00,221.18,221.79,221.05,221.72,15940.0,198.4258,198.973,198.3092,198.9102,15940.0
2020-10-01 10:35:00,221.73,221.91,221.65,221.71,15716.0,198.9192,199.0807,198.8474,198.9013,15716.0
2020-10-01 10:40:00,221.72,221.85,221.5,221.63,16068.0,198.9102,199.0269,198.7129,198.8295,16068.0
2020-10-01 10:45:00,221.62,221.89,221.36,221.42,32050.0,198.8205,199.0628,198.5873,198.6411,32050.0
2020-10-01 10:50:00,221.33,221.33,221.04,221.06,21524.0,198.5604,198.5604,198.3002,198.3181,21524.0
2020-10-01 10:55:00,221.08,221.1,220.63,221.1,30625.0,198.3361,198.354,197.9324,198.354,30625.0
2020-10-01 11:00:00,221.13,221.47,220.82,221.4,18279.0,198.3809,198.686,198.1028,198.6232,18279.0
2020-10-01 11:05:00,221.41,221.45,221.19,221.26,17413.0,198.6321,198.668,198.4348,198.4976,17413.0
2020-10-01 11:10:00,221.23,221.43,220.96,221.4,13640.0,198.4707,198.6501,198.2284,198.6232,13640.0
2020-10-01 11:15:00,221.4,221.66,221.11,221.2,20588.0,198.6232,198.8564,198.363,198.4437,20588.0
2020-10-01 11:20:00,221.23,221.43,221.12,221.39,13550.0,198.4707,198.6501,198.372,198.6142,13550.0
2020-10-01 11:25:00,221.34,221.34,221.02,221.08,11140.0,198.5693,198.5693,198.2823,198.3361,11140.0
2020-10-01 11:30:00,221.17,221.35,221.1,221.33,13272.0,198.4168,198.5783,198.354,198.5604,13272.0
2020-10-01 11:35:00,221.39,221.4,220.71,220.73,20350.0,198.6142,198.6232,198.0042,198.0221,20350.0
2020-10-01 11:40:00,220.73,220.73,220.48,220.54,26681.0,198.0221,198.0221,197.7978,197.8516,26681.0
2020-10-01 11:45:00,220.52,220.54,220.31,220.35,19875.0,197.8337,197.8516,197.6453,197.6812,19875.0
2020-10-01 11:50:00,220.27,220.52,220.0,220.52,19155.0,197.6094,197.8337,197.3672,197.8337,19155.0
2020-10-01 11:55:00,220.5,220.72,220.48,220.61,7830.0,197.8158,198.0131,197.7978,197.9144,7830.0
2020-10-01 12:00:00,220.63,220.69,220.36,220.55,15725.0,197.9324,197.9862,197.6902,197.8606,15725.0
2020-10-01 12:05:00,220.53,220.76,220.44,220.45,9631.0,197.8427,198.049,197.7619,197.7709,9631.0
2020-10-01 12:10:00,220.44,220.51,220.29,220.43,13847.0,197.7619,197.8247,197.6274,197.753,13847.0
2020-10-01 12:15:00,220.41,220.47,220.01,220.31,18504.0,197.735,197.7888,197.3762,197.6453,18504.0
2020-10-01 12:20:00,220.29,220.64,220.27,220.6,13199.0,197.6274,197.9414,197.6094,197.9055,13199.0
2020-10-01 12:25:00,220.56,220.6,220.51,220.6,6920.0,197.8696,197.9055,197.8247,197.9055,6920.0
2020-10-01 12:30:00,220.62,220.79,220.5,220.64,15170.0,197.9234,198.0759,197.8158,197.9414,15170.0
2020-10-01 12:35:00,220.66,220.66,220.4,220.56,5971.0,197.9593,197.9593,197.726,197.8696,5971.0
2020-10-01 12:40:00,220.61,220.82,220.6,220.74,10245.0,197.9144,198.1028,197.9055,198.0311,10245.0
2020-10-01 12:45:00,220.66,220.83,220.63,220.82,8384.0,197.9593,198.1118,197.9324,198.1028,8384.0
2020-10-01 12:50:00,220.81,220.84,220.6,220.68,8884.0,198.0939,198.1208,197.9055,197.9772,8884.0
2020-10-01 12:55:00,220.65,220.68,220.27,220.31,15285.0,197.9503,197.9772,197.6094,197.6453,15285.0
2020-10-01 13:00:00,220.3,220.52,220.15,220.15,12459.0,197.6363,197.8337,197.5018,197.5018,12459.0
2020-10-01 13:05:00,220.12,220.4,220.1,220.38,10881.0,197.4748,197.726,197.4569,197.7081,10881.0
2020-10-01 13:10:00,220.36,220.36,220.01,220.01,7471.0,197.6902,197.6902,197.3762,197.3762,7471.0
2020-10-01 13:15:00,220.02,220.02,219.59,219.61,19387.0,197.3851,197.3851,196.9994,197.0173,19387.0
2020-10-01 13:20:00,219.65,219.85,219.65,219.69,8907.0,197.0532,197.2326,197.0532,197.0891,8907.0
2020-10-01 13:25:00,219.69,219.74,219.27,219.34,15529.0,197.0891,197.1339,196.7123,196.7751,15529.0
2020-10-01 13:30:00,219.34,219.42,219.18,219.4,17881.0,196.7751,196.8469,196.6316,196.8289,17881.0
2020-10-01 13:35:00,219.36,219.56,219.31,219.31,14787.0,196.793,196.9725,196.7482,196.7482,14787.0
2020-10-01 13:40:00,219.26,219.33,219.05,219.07,13720.0,196.7033,196.7661,196.5149,196.5329,13720.0
2020-10-01 13:45:00,219.11,219.15,218.98,218.99,14356.0,196.5688,196.6046,196.4521,196.4611,14356.0
2020-10-01 13:50:00,219.0,219.31,218.93,219.23,10221.0,196.4701,196.7482,196.4073,196.6764,10221.0
2020-10-01 13:55:00,219.2,219.4,218.59,218.76,24315.0,196.6495,196.8289,196.1022,196.2548,24315.0
2020-10-01 14:00:00,218.82,219.22,218.21,218.67,43488.0,196.3086,196.6674,195.7613,196.174,43488.0
2020-10-01 14:05:00,218.73,218.73,217.86,217.86,29152.0,196.2278,196.2278,195.4473,195.4473,29152.0
2020-10-01 14:10:00,217.9,218.15,217.79,218.0,19424.0,195.4832,195.7075,195.3845,195.5729,19424.0
2020-10-01 14:15:00,217.98,218.16,217.83,218.05,20151.0,195.555,195.7165,195.4204,195.6178,20151.0
2020-10-01 14:20:00,218.1,218.27,217.98,218.13,12488.0,195.6627,195.8152,195.555,195.6896,12488.0
2020-10-01 14:25:00,218.2,218.75,218.17,218.75,9761.0,195.7524,196.2458,195.7255,196.2458,9761.0
2020-10-01 14:30:00,218.72,219.04,218.7,218.89,15306.0,196.2189,196.506,196.2009,196.3714,15306.0
2020-10-01 14:35:00,218.89,219.16,218.79,219.15,12752.0,196.3714,196.6136,196.2817,196.6046,12752.0
2020-10-01 14:40:00,219.16,219.28,219.01,219.23,12824.0,196.6136,196.7213,196.479,196.6764,12824.0
2020-10-01 14:45:00,219.19,219.34,219.07,219.25,10078.0,196.6405,196.7751,196.5329,196.6943,10078.0
2020-10-01 14:50:00,219.2,219.45,219.13,219.23,14773.0,196.6495,196.8738,196.5867,196.6764,14773.0
2020-10-01 14:55:00,219.17,219.21,219.01,219.04,13567.0,196.6226,196.6585,196.479,196.506,13567.0
2020-10-01 15:00:00,219.08,219.48,219.06,219.44,12458.0,196.5418,196.9007,196.5239,196.8648,12458.0
2020-10-01 15:05:00,219.45,219.51,219.37,219.43,16503.0,196.8738,196.9276,196.802,196.8558,16503.0
2020-10-01 15:10:00,219.44,219.73,219.44,219.5,10483.0,196.8648,197.125,196.8648,196.9186,10483.0
2020-10-01 15:15:00,219.51,219.53,219.18,219.2,10385.0,196.9276,196.9455,196.6316,196.6495,10385.0
2020-10-01 15:20:00,219.2,219.23,218.99,219.05,14215.0,196.6495,196.6764,196.4611,196.5149,14215.0
2020-10-01 15:25:00,219.02,219.02,218.84,218.92,10591.0,196.488,196.488,196.3265,196.3983,10591.0
2020-10-01 15:30:00,218.93,219.02,218.79,218.93,18119.0,196.4073,196.488,196.2817,196.4073,18119.0
2020-10-01 15:35:00,218.94,219.26,218.87,219.19,17837.0,196.4162,196.7033,196.3534,196.6405,17837.0
2020-10-01 15:40:00,219.2,219.33,218.94,218.95,18631.0,196.6495,196.7661,196.4162,196.4252,18631.0
2020-10-01 15:45:00,218.94,219.07,218.78,219.04,29567.0,196.4162,196.5329,196.2727,196.506,29567.0
2020-10-01 15:50:00,219.08,219.34,219.08,219.23,34317.0,196.5418,196.7751,196.5418,196.6764,34317.0
2020-10-01 15:55:00,219.23,219.77,219.11,219.66,132261.0,196.6764,197.1609,196.5688,197.0622,132261.0
2020-10-02 09:30:00,217.51,218.59,217.1,218.34,89283.0,195.1334,196.1022,194.7655,195.878,89283.0
2020-10-02 09:35:00,218.24,219.15,218.19,219.07,24820.0,195.7883,196.6046,195.7434,196.5329,24820.0
2020-10-02 09:40:00,219.02,219.08,218.33,218.56,16707.0,196.488,196.5418,195.869,196.0753,16707.0
2020-10-02 09:45:00,218.54,218.88,218.36,218.68,18367.0,196.0574,196.3624,195.8959,196.183,18367.0
2020-10-02 09:50:00,218.74,218.79,217.97,218.0,11287.0,196.2368,196.2817,195.546,195.5729,11287.0
2020-10-02 09:55:00,218.18,218.57,217.97,218.57,8810.0,195.7344,196.0843,195.546,196.0843,8810.0
2020-10-02 10:00:00,218.33,218.97,218.32,218.88,10830.0,195.869,196.4432,195.86,196.3624,10830.0
2020-10-02 10:05:00,218.9,219.33,218.89,219.14,17250.0,196.3804,196.7661,196.3714,196.5957,17250.0
2020-10-02 10:10:00,219.21,219.34,218.95,218.96,17781.0,196.6585,196.7751,196.4252,196.4342,17781.0
2020-10-02 10:15:00,218.95,219.07,218.55,218.68,22841.0,196.4252,196.5329,196.0664,196.183,22841.0
2020-10-02 10:20:00,218.72,218.84,218.46,218.46,12078.0,196.2189,196.3265,195.9856,195.9856,12078.0
2020-10-02 10:25:00,218.52,218.96,218.31,218.69,10668.0,196.0394,196.4342,195.8511,196.192,10668.0
2020-10-02 10:30:00,218.63,218.83,218.31,218.83,8515.0,196.1381,196.3176,195.8511,196.3176,8515.0
2020-10-02 10:35:00,218.95,218.98,218.68,218.81,11708.0,196.4252,196.4521,196.183,196.2996,11708.0
2020-10-02 10:40:00,218.75,218.81,218.51,218.51,9195.0,196.2458,196.2996,196.0305,196.0305,9195.0
2020-10-02 10:45:00,218.53,219.11,218.44,219.11,11222.0,196.0484,196.5688,195.9677,196.5688,11222.0
2020-10-02 10:50:00,219.13,219.49,219.02,219.45,14818.0,196.5867,196.9097,196.488,196.8738,14818.0
2020-10-02 10:55:00,219.49,220.49,219.47,220.43,58919.0,196.9097,197.8068,196.8917,197.753,58919.0
2020-10-02 11:00:00,220.46,220.79,220.25,220.5,43712.0,197.7799,198.0759,197.5915,197.8158,43712.0
2020-10-02 11:05:00,220.54,221.24,220.48,221.2,32622.0,197.8516,198.4796,197.7978,198.4437,32622.0
2020-10-02 11:10:00,221.21,221.39,220.73,220.95,25137.0,198.4527,198.6142,198.0221,198.2195,25137.0
2020-10-02 11:15:00,220.92,221.44,220.77,221.23,23629.0,198.1925,198.6591,198.058,198.4707,23629.0
2020-10-02 11:20:00,221.26,221.44,221.25,221.31,10611.0,198.4976,198.6591,198.4886,198.5424,10611.0
2020-10-02 11:25:00,221.32,221.48,221.07,221.31,19317.0,198.5514,198.6949,198.3271,198.5424,19317.0
2020-10-02 11:30:00,221.31,221.4,220.81,221.3,19164.0,198.5424,198.6232,198.0939,198.5335,19164.0
2020-10-02 11:35:00,221.39,221.48,220.81,220.81,16118.0,198.6142,198.6949,198.0939,198.0939,16118.0
2020-10-02 11:40:00,220.74,221.04,220.71,220.82,11470.0,198.0311,198.3002,198.0042,198.1028,11470.0
2020-10-02 11:45:00,220.82,221.35,220.78,221.35,11016.0,198.1028,198.5783,198.0669,198.5783,11016.0
2020-10-02 11:50:00,221.35,221.47,221.0,221.08,19039.0,198.5783,198.686,198.2643,198.3361,19039.0
2020-10-02 11:55:00,221.04,221.04,220.52,220.8,18023.0,198.3002,198.3002,197.8337,198.0849,18023.0
2020-10-02 12:00:00,220.83,220.99,220.66,220.7,18757.0,198.1118,198.2553,197.9593,197.9952,18757.0
2020-10-02 12:05:00,220.72,221.47,220.59,221.4,16718.0,198.0131,198.686,197.8965,198.6232,16718.0
2020-10-02 12:10:00,221.4,222.55,221.4,222.23,32542.0,198.6232,199.6549,198.6232,199.3678,32542.0
2020-10-02 12:15:00,222.25,222.78,222.2,222.78,33259.0,199.3857,199.8612,199.3409,199.8612,33259.0
2020-10-02 12:20:00,222.85,223.0,222.33,222.53,22537.0,199.924,200.0586,199.4575,199.6369,22537.0
2020-10-02 12:25:00,222.61,222.75,222.39,222.56,19289.0,199.7087,199.8343,199.5113,199.6638,19289.0
2020-10-02 12:30:00,222.57,222.86,222.38,222.41,34008.0,199.6728,199.933,199.5023,199.5293,34008.0
2020-10-02 12:35:00,222.45,222.91,222.33,222.81,21660.0,199.5651,199.9778,199.4575,199.8881,21660.0
2020-10-02 12:40:00,222.8,222.84,222.61,222.65,13590.0,199.8791,199.915,199.7087,199.7446,13590.0
2020-10-02 12:45:00,222.7,222.75,222.49,222.6,11180.0,199.7894,199.8343,199.601,199.6997,11180.0
2020-10-02 12:50:00,222.6,222.84,222.45,222.62,29219.0,199.6997,199.915,199.5651,199.7177,29219.0
2020-10-02 12:55:00,222.61,222.8,222.52,222.68,31549.0,199.7087,199.8791,199.6279,199.7715,31549.0
2020-10-02 13:00:00,222.68,222.81,222.52,222.63,35137.0,199.7715,199.8881,199.6279,199.7266,35137.0
2020-10-02 13:05:00,222.59,222.87,222.48,222.74,29849.0,199.6907,199.9419,199.5921,199.8253,29849.0
2020-10-02 13:10:00,222.76,222.98,222.58,222.64,16872.0,199.8433,200.0406,199.6818,199.7356,16872.0
2020-10-02 13:15:00,222.65,222.86,222.61,222.79,12013.0,199.7446,199.933,199.7087,199.8702,12013.0
2020-10-02 13:20:00,222.79,223.12,222.71,223.12,20415.0,199.8702,200.1662,199.7984,200.1662,20415.0
2020-10-02 13:25:00,223.06,223.25,223.0,223.0,11404.0,200.1124,200.2828,200.0586,200.0586,11404.0
2020-10-02 13:30:00,223.08,223.1,222.55,222.55,13482.0,200.1303,200.1483,199.6549,199.6549,13482.0
2020-10-02 13:35:00,222.59,222.85,222.59,222.7,27696.0,199.6907,199.924,199.6907,199.7894,27696.0
2020-10-02 13:40:00,222.7,222.76,221.91,222.05,83572.0,199.7894,199.8433,199.0807,199.2063,83572.0
2020-10-02 13:45:00,221.98,222.21,221.84,222.0,14504.0,199.1435,199.3498,199.0179,199.1614,14504.0
2020-10-02 13:50:00,222.06,222.1,221.77,221.99,17761.0,199.2153,199.2512,198.9551,199.1525,17761.0
2020-10-02 13:55:00,221.99,222.13,221.88,222.03,22540.0,199.1525,199.2781,199.0538,199.1884,22540.0
2020-10-02 14:00:00,222.07,222.5,222.07,222.44,32569.0,199.2242,199.61,199.2242,199.5562,32569.0
2020-10-02 14:05:00,222.47,222.67,222.42,222.53,12470.0,199.5831,199.7625,199.5382,199.6369,12470.0
2020-10-02 14:10:00,222.56,222.66,222.42,222.58,19939.0,199.6638,199.7535,199.5382,199.6818,19939.0
2020-10-02 14:15:00,222.61,222.72,222.5,222.6,11332.0,199.7087,199.8074,199.61,199.6997,11332.0
2020-10-02 14:20:00,222.6,222.74,222.56,222.71,22765.0,199.6997,199.8253,199.6638,199.7984,22765.0
2020-10-02 14:25:00,222.72,222.79,222.68,222.74,13095.0,199.8074,199.8702,199.7715,199.8253,13095.0
2020-10-02 14:30:00,222.8,222.86,222.56,222.82,34350.0,199.8791,199.933,199.6638,199.8971,34350.0
2020-10-02 14:35:00,222.86,222.9,222.71,222.73,14028.0,199.933,199.9689,199.7984,199.8163,14028.0
2020-10-02 14:40:00,222.73,222.82,222.53,222.53,35391.0,199.8163,199.8971,199.6369,199.6369,35391.0
2020-10-02 14:45:00,222.59,222.76,222.43,222.59,16185.0,199.6907,199.8433,199.5472,199.6907,16185.0
2020-10-02 14:50:00,222.56,222.64,222.28,222.53,8915.0,199.6638,199.7356,199.4126,199.6369,8915.0
2020-10-02 14:55:00,222.55,222.88,222.55,222.8,49314.0,199.6549,199.9509,199.6549,199.8791,49314.0
2020-10-02 15:00:00,222.84,222.88,222.37,222.64,44366.0,199.915,199.9509,199.4934,199.7356,44366.0
2020-10-02 15:05:00,222.59,222.85,222.49,222.7,32497.0,199.6907,199.924,199.601,199.7894,32497.0
2020-10-02 15:10:00,222.72,223.14,222.22,222.58,56371.0,199.8074,200.1842,199.3588,199.6818,56371.0
2020-10-02 15:15:00,222.59,222.81,222.38,222.78,24196.0,199.6907,199.8881,199.5023,199.8612,24196.0
2020-10-02 15:20:00,222.77,223.05,222.73,222.88,26757.0,199.8522,200.1034,199.8163,199.9509,26757.0
2020-10-02 15:25:00,222.88,223.06,222.8,223.0,54110.0,199.9509,200.1124,199.8791,200.0586,54110.0
2020-10-02 15:30:00,223.0,223.35,222.94,223.1,32128.0,200.0586,200.3726,200.0047,200.1483,32128.0
2020-10-02 15:35:00,223.07,223.31,223.03,223.14,25537.0,200.1214,200.3367,200.0855,200.1842,25537.0
2020-10-02 15:40:00,223.14,223.19,222.91,223.09,47875.0,200.1842,200.229,199.9778,200.1393,47875.0
2020-10-02 15:45:00,223.1,223.2,222.94,223.12,54376.0,200.1483,200.238,200.0047,200.1662,54376.0
2020-10-02 15:50:00,223.15,223.25,222.94,223.11,67053.0,200.1931,200.2828,200.0047,200.1572,67053.0
2020-10-02 15:55:00,223.14,223.22,222.59,222.68,205290.0,200.1842,200.2559,199.6907,199.7715,205290.0
2020-10-05 09:30:00,224.86,225.95,224.01,225.76,219565.0,201.7272,202.7051,200.9647,202.5346,219565.0
2020-10-05 09:35:00,225.67,225.92,225.3,225.5,81993.0,202.4539,202.6782,202.1219,202.3014,81993.0
2020-10-05 09:40:00,225.48,226.34,225.3,226.19,35193.0,202.2834,203.055,202.1219,202.9204,35193.0
2020-10-05 09:45:00,226.1,226.11,225.38,225.63,43708.0,202.8396,202.8486,202.1937,202.418,43708.0
2020-10-05 09:50:00,225.56,225.72,225.1,225.23,78651.0,202.3552,202.4987,201.9425,202.0591,78651.0
2020-10-05 09:55:00,225.24,225.24,224.75,225.01,25616.0,202.0681,202.0681,201.6285,201.8618,25616.0
2020-10-05 10:00:00,225.05,225.63,225.02,225.11,25860.0,201.8977,202.418,201.8708,201.9515,25860.0
2020-10-05 10:05:00,225.06,225.2,224.85,224.89,49444.0,201.9066,202.0322,201.7182,201.7541,49444.0
2020-10-05 10:10:00,224.9,225.04,224.79,224.92,16567.0,201.7631,201.8887,201.6644,201.781,16567.0
2020-10-05 10:15:00,224.95,225.26,224.86,225.15,29510.0,201.808,202.0861,201.7272,201.9874,29510.0
2020-10-05 10:20:00,225.16,225.34,224.71,225.06,36701.0,201.9964,202.1578,201.5926,201.9066,36701.0
2020-10-05 10:25:00,224.97,225.1,224.75,224.84,22029.0,201.8259,201.9425,201.6285,201.7093,22029.0
2020-10-05 10:30:00,224.86,225.32,224.82,225.32,13408.0,201.7272,202.1399,201.6913,202.1399,13408.0
2020-10-05 10:35:00,225.25,225.34,225.11,225.15,18358.0,202.0771,202.1578,201.9515,201.9874,18358.0
2020-10-05 10:40:00,225.18,225.18,225.04,225.04,7870.0,202.0143,202.0143,201.8887,201.8887,7870.0
2020-10-05 10:45:00,225.0,225.48,225.0,225.45,9952.0,201.8528,202.2834,201.8528,202.2565,9952.0
2020-10-05 10:50:00,225.5,225.64,225.47,225.49,15914.0,202.3014,202.427,202.2745,202.2924,15914.0
2020-10-05 10:55:00,225.52,225.76,225.48,225.56,15127.0,202.3193,202.5346,202.2834,202.3552,15127.0
2020-10-05 11:00:00,225.6,225.87,225.51,225.79,12317.0,202.3911,202.6333,202.3103,202.5615,12317.0
2020-10-05 11:05:00,225.86,225.86,225.22,225.24,13897.0,202.6243,202.6243,202.0502,202.0681,13897.0
2020-10-05 11:10:00,225.27,225.41,225.17,225.24,5998.0,202.095,202.2206,202.0053,202.0681,5998.0
2020-10-05 11:15:00,225.25,225.96,225.24,225.88,15479.0,202.0771,202.714,202.0681,202.6423,15479.0
2020-10-05 11:20:00,225.84,225.89,225.57,225.82,14711.0,202.6064,202.6513,202.3642,202.5885,14711.0
2020-10-05 11:25:00,225.83,225.99,225.76,225.83,14476.0,202.5974,202.741,202.5346,202.5974,14476.0
2020-10-05 11:30:00,225.77,225.79,225.57,225.57,6824.0,202.5436,202.5615,202.3642,202.3642,6824.0
2020-10-05 11:35:00,225.5,225.66,225.37,225.37,10707.0,202.3014,202.4449,202.1847,202.1847,10707.0
2020-10-05 11:40:00,225.39,225.53,225.31,225.38,8092.0,202.2027,202.3283,202.1309,202.1937,8092.0
2020-10-05 11:45:00,225.35,225.39,225.19,225.32,12099.0,202.1668,202.2027,202.0233,202.1399,12099.0
2020-10-05 11:50:00,225.24,225.65,225.23,225.65,6560.0,202.0681,202.4359,202.0591,202.4359,6560.0
2020-10-05 11:55:00,225.58,225.65,225.38,225.41,10276.0,202.3731,202.4359,202.1937,202.2206,10276.0
2020-10-05 12:00:00,225.43,225.47,225.33,225.33,16349.0,202.2386,202.2745,202.1489,202.1489,16349.0
2020-10-05 12:05:00,225.4,225.58,225.39,225.54,7720.0,202.2117,202.3731,202.2027,202.3373,7720.0
2020-10-05 12:10:00,225.54,225.63,225.42,225.42,14698.0,202.3373,202.418,202.2296,202.2296,14698.0
2020-10-05 12:15:00,225.4,225.42,225.26,225.33,7536.0,202.2117,202.2296,202.0861,202.1489,7536.0
2020-10-05 12:20:00,225.34,225.38,225.17,225.38,4546.0,202.1578,202.1937,202.0053,202.1937,4546.0
2020-10-05 12:25:00,225.34,225.36,225.19,225.24,13542.0,202.1578,202.1758,202.0233,202.0681,13542.0
2020-10-05 12:30:00,225.27,225.46,225.25,225.37,7775.0,202.095,202.2655,202.0771,202.1847,7775.0
2020-10-05 12:35:00,225.41,225.67,225.39,225.66,11486.0,202.2206,202.4539,202.2027,202.4449,11486.0
2020-10-05 12:40:00,225.68,225.8,225.35,225.35,6978.0,202.4629,202.5705,202.1668,202.1668,6978.0
2020-10-05 12:45:00,225.4,225.42,225.31,225.34,9179.0,202.2117,202.2296,202.1309,202.1578,9179.0
2020-10-05 12:50:00,225.33,225.49,225.1,225.31,88379.0,202.1489,202.2924,201.9425,202.1309,88379.0
2020-10-05 12:55:00,225.36,225.37,225.13,225.2,9713.0,202.1758,202.1847,201.9694,202.0322,9713.0
2020-10-05 13:00:00,225.19,225.25,224.8,224.86,23364.0,202.0233,202.0771,201.6734,201.7272,23364.0
2020-10-05 13:05:00,224.83,224.99,224.78,224.99,4307.0,201.7003,201.8438,201.6554,201.8438,4307.0
2020-10-05 13:10:00,225.0,225.08,224.96,225.05,14363.0,201.8528,201.9246,201.8169,201.8977,14363.0
2020-10-05 13:15:00,225.05,225.1,224.95,225.02,42680.0,201.8977,201.9425,201.808,201.8708,42680.0
2020-10-05 13:20:00,225.0,225.11,224.91,225.01,13388.0,201.8528,201.9515,201.7721,201.8618,13388.0
2020-10-05 13:25:00,225.03,225.15,225.0,225.11,8626.0,201.8797,201.9874,201.8528,201.9515,8626.0
2020-10-05 13:30:00,225.09,225.24,225.0,225.19,13122.0,201.9336,202.0681,201.8528,202.0233,13122.0
2020-10-05 13:35:00,225.19,225.26,225.03,225.23,9107.0,202.0233,202.0861,201.8797,202.0591,9107.0
2020-10-05 13:40:00,225.24,225.3,225.16,225.3,14744.0,202.0681,202.1219,201.9964,202.1219,14744.0
2020-10-05 13:45:00,225.27,225.27,224.97,225.04,10384.0,202.095,202.095,201.8259,201.8887,10384.0
2020-10-05 13:50:00,225.03,225.12,224.9,225.09,7963.0,201.8797,201.9605,201.7631,201.9336,7963.0
2020-10-05 13:55:00,225.07,225.07,224.86,224.92,6098.0,201.9156,201.9156,201.7272,201.781,6098.0
2020-10-05 14:00:00,224.92,224.98,224.83,224.92,8588.0,201.781,201.8349,201.7003,201.781,8588.0
2020-10-05 14:05:00,224.95,225.09,224.91,225.05,4900.0,201.808,201.9336,201.7721,201.8977,4900.0
2020-10-05 14:10:00,225.05,225.25,225.05,225.25,5403.0,201.8977,202.0771,201.8977,202.0771,5403.0
2020-10-05 14:15:00,225.24,225.39,225.24,225.38,7314.0,202.0681,202.2027,202.0681,202.1937,7314.0
2020-10-05 14:20:00,225.37,225.47,225.25,225.39,9096.0,202.1847,202.2745,202.0771,202.2027,9096.0
2020-10-05 14:25:00,225.39,225.4,225.2,225.27,7436.0,202.2027,202.2117,202.0322,202.095,7436.0
2020-10-05 14:30:00,225.32,225.54,225.32,225.54,5090.0,202.1399,202.3373,202.1399,202.3373,5090.0
2020-10-05 14:35:00,225.52,225.78,225.48,225.71,10765.0,202.3193,202.5526,202.2834,202.4898,10765.0
2020-10-05 14:40:00,225.62,225.64,225.52,225.54,8734.0,202.409,202.427,202.3193,202.3373,8734.0
2020-10-05 14:45:00,225.56,225.66,225.5,225.57,4886.0,202.3552,202.4449,202.3014,202.3642,4886.0
2020-10-05 14:50:00,225.52,225.57,225.44,225.46,9250.0,202.3193,202.3642,202.2475,202.2655,9250.0
2020-10-05 14:55:00,225.49,225.84,225.48,225.8,9704.0,202.2924,202.6064,202.2834,202.5705,9704.0
2020-10-05 15:00:00,225.81,225.95,225.75,225.84,10148.0,202.5795,202.7051,202.5257,202.6064,10148.0
2020-10-05 15:05:00,225.83,225.98,225.83,225.88,11754.0,202.5974,202.732,202.5974,202.6423,11754.0
2020-10-05 15:10:00,225.94,226.17,225.91,226.17,14201.0,202.6961,202.9024,202.6692,202.9024,14201.0
2020-10-05 15:15:00,226.18,226.28,226.02,226.1,26425.0,202.9114,203.0011,202.7679,202.8396,26425.0
2020-10-05 15:20:00,226.1,226.31,226.08,226.3,11241.0,202.8396,203.028,202.8217,203.0191,11241.0
2020-10-05 15:25:00,226.32,226.5,226.25,226.36,19813.0,203.037,203.1985,202.9742,203.0729,19813.0
2020-10-05 15:30:00,226.38,226.4,226.15,226.28,20830.0,203.0908,203.1088,202.8845,203.0011,20830.0
2020-10-05 15:35:00,226.28,226.5,226.15,226.3,30307.0,203.0011,203.1985,202.8845,203.0191,30307.0
2020-10-05 15:40:00,226.32,226.42,226.05,226.05,19104.0,203.037,203.1267,202.7948,202.7948,19104.0
2020-10-05 15:45:00,226.05,226.12,225.92,226.06,36180.0,202.7948,202.8576,202.6782,202.8038,36180.0
2020-10-05 15:50:00,226.08,226.13,225.93,226.08,37691.0,202.8217,202.8666,202.6871,202.8217,37691.0
2020-10-05 15:55:00,226.09,226.25,225.9,226.05,137838.0,202.8307,202.9742,202.6602,202.7948,137838.0
2020-10-06 09:30:00,226.83,226.9,225.6,225.91,96658.0,203.4945,203.5573,202.3911,202.6692,96658.0
2020-10-06 09:35:00,226.02,226.99,226.02,226.39,18959.0,202.7679,203.6381,202.7679,203.0998,18959.0
2020-10-06 09:40:00,226.29,226.54,225.9,226.49,16749.0,203.0101,203.2344,202.6602,203.1895,16749.0
2020-10-06 09:45:00,226.64,226.89,226.53,226.7,9329.0,203.3241,203.5484,203.2254,203.3779,9329.0
2020-10-06 09:50:00,226.67,227.09,226.67,226.79,26105.0,203.351,203.7278,203.351,203.4587,26105.0
2020-10-06 09:55:00,226.84,226.99,226.51,226.91,20069.0,203.5035,203.6381,203.2075,203.5663,20069.0
2020-10-06 10:00:00,226.93,227.0,226.79,226.95,12579.0,203.5843,203.6471,203.4587,203.6022,12579.0
2020-10-06 10:05:00,226.93,227.01,226.74,226.8,12741.0,203.5843,203.656,203.4138,203.4676,12741.0
2020-10-06 10:10:00,226.83,227.18,226.83,227.1,17682.0,203.4945,203.8085,203.4945,203.7368,17682.0
2020-10-06 10:15:00,227.11,227.17,226.99,227.11,12054.0,203.7457,203.7996,203.6381,203.7457,12054.0
2020-10-06 10:20:00,227.14,227.47,227.12,227.46,21782.0,203.7727,204.0687,203.7547,204.0597,21782.0
2020-10-06 10:25:00,227.43,227.5,227.28,227.42,22778.0,204.0328,204.0956,203.8983,204.0238,22778.0
2020-10-06 10:30:00,227.45,227.56,227.37,227.37,22491.0,204.0508,204.1494,203.979,203.979,22491.0
2020-10-06 10:35:00,227.35,227.36,226.72,226.73,22849.0,203.9611,203.97,203.3959,203.4048,22849.0
2020-10-06 10:40:00,226.76,227.0,226.05,226.3,23975.0,203.4317,203.6471,202.7948,203.0191,23975.0
2020-10-06 10:45:00,226.31,226.59,226.02,226.19,16434.0,203.028,203.2792,202.7679,202.9204,16434.0
2020-10-06 10:50:00,226.19,226.44,226.03,226.13,14991.0,202.9204,203.1447,202.7768,202.8666,14991.0
2020-10-06 10:55:00,226.03,226.22,225.87,225.9,14273.0,202.7768,202.9473,202.6333,202.6602,14273.0
2020-10-06 11:00:00,225.96,226.81,225.92,226.81,21833.0,202.714,203.4766,202.6782,203.4766,21833.0
2020-10-06 11:05:00,226.78,226.95,226.67,226.83,22994.0,203.4497,203.6022,203.351,203.4945,22994.0
2020-10-06 11:10:00,226.79,227.1,226.68,226.99,21750.0,203.4587,203.7368,203.36,203.6381,21750.0
2020-10-06 11:15:00,227.0,227.45,226.99,227.29,34974.0,203.6471,204.0508,203.6381,203.9072,34974.0
2020-10-06 11:20:00,227.24,227.37,227.16,227.37,17084.0,203.8624,203.979,203.7906,203.979,17084.0
2020-10-06 11:25:00,227.38,227.38,226.85,227.09,21297.0,203.988,203.988,203.5125,203.7278,21297.0
2020-10-06 11:30:00,227.15,227.16,226.85,227.08,7772.0,203.7816,203.7906,203.5125,203.7188,7772.0
2020-10-06 11:35:00,227.13,227.43,227.02,227.34,9816.0,203.7637,204.0328,203.665,203.9521,9816.0
2020-10-06 11:40:00,227.31,227.36,227.22,227.26,18757.0,203.9252,203.97,203.8444,203.8803,18757.0
2020-10-06 11:45:00,227.33,227.55,227.17,227.17,13536.0,203.9431,204.1405,203.7996,203.7996,13536.0
2020-10-06 11:50:00,227.01,227.01,226.58,226.59,18483.0,203.656,203.656,203.2703,203.2792,18483.0
2020-10-06 11:55:00,226.64,226.9,226.64,226.87,12853.0,203.3241,203.5573,203.3241,203.5304,12853.0
2020-10-06 12:00:00,226.92,227.27,226.85,227.1,13981.0,203.5753,203.8893,203.5125,203.7368,13981.0
2020-10-06 12:05:00,227.15,227.38,227.14,227.29,10168.0,203.7816,203.988,203.7727,203.9072,10168.0
2020-10-06 12:10:00,227.26,227.44,227.22,227.33,5994.0,203.8803,204.0418,203.8444,203.9431,5994.0
2020-10-06 12:15:00,227.3,227.34,226.9,226.9,5241.0,203.9162,203.9521,203.5573,203.5573,5241.0
2020-10-06 12:20:00,226.85,227.07,226.85,227.0,11961.0,203.5125,203.7099,203.5125,203.6471,11961.0
2020-10-06 12:25:00,227.01,227.01,226.72,226.73,8746.0,203.656,203.656,203.3959,203.4048,8746.0
2020-10-06 12:30:00,226.73,226.73,226.61,226.62,6877.0,203.4048,203.4048,203.2972,203.3062,6877.0
2020-10-06 12:35:00,226.61,226.76,226.6,226.6,5492.0,203.2972,203.4317,203.2882,203.2882,5492.0
2020-10-06 12:40:00,226.61,226.69,226.58,226.61,5890.0,203.2972,203.3689,203.2703,203.2972,5890.0
2020-10-06 12:45:00,226.62,226.75,226.47,226.72,7501.0,203.3062,203.4228,203.1716,203.3959,7501.0
2020-10-06 12:50:00,226.75,226.92,226.74,226.89,7516.0,203.4228,203.5753,203.4138,203.5484,7516.0
2020-10-06 12:55:00,226.91,226.95,226.83,226.94,9720.0,203.5663,203.6022,203.4945,203.5932,9720.0
2020-10-06 13:00:00,226.96,227.17,226.87,227.17,19811.0,203.6112,203.7996,203.5304,203.7996,19811.0
2020-10-06 13:05:00,227.2,227.46,227.05,227.46,11018.0,203.8265,204.0597,203.6919,204.0597,11018.0
2020-10-06 13:10:00,227.46,227.46,227.22,227.3,6845.0,204.0597,204.0597,203.8444,203.9162,6845.0
2020-10-06 13:15:00,227.3,227.33,227.1,227.31,9046.0,203.9162,203.9431,203.7368,203.9252,9046.0
2020-10-06 13:20:00,227.34,227.5,227.29,227.32,8905.0,203.9521,204.0956,203.9072,203.9341,8905.0
2020-10-06 13:25:00,227.32,227.38,227.25,227.27,8164.0,203.9341,203.988,203.8713,203.8893,8164.0
2020-10-06 13:30:00,227.25,227.34,227.18,227.34,7719.0,203.8713,203.9521,203.8085,203.9521,7719.0
2020-10-06 13:35:00,227.34,227.5,227.3,227.38,8243.0,203.9521,204.0956,203.9162,203.988,8243.0
2020-10-06 13:40:00,227.38,227.42,227.09,227.17,13635.0,203.988,204.0238,203.7278,203.7996,13635.0
2020-10-06 13:45:00,227.11,227.11,226.85,226.88,7307.0,203.7457,203.7457,203.5125,203.5394,7307.0
2020-10-06 13:50:00,226.88,227.06,226.71,226.99,8410.0,203.5394,203.7009,203.3869,203.6381,8410.0
2020-10-06 13:55:00,227.0,227.09,226.92,227.02,7367.0,203.6471,203.7278,203.5753,203.665,7367.0
2020-10-06 14:00:00,227.02,227.09,226.91,227.04,13071.0,203.665,203.7278,203.5663,203.6829,13071.0
2020-10-06 14:05:00,226.99,227.24,226.99,227.14,8708.0,203.6381,203.8624,203.6381,203.7727,8708.0
2020-10-06 14:10:00,227.11,227.38,227.08,227.34,7951.0,203.7457,203.988,203.7188,203.9521,7951.0
2020-10-06 14:15:00,227.29,227.56,227.28,227.55,8721.0,203.9072,204.1494,203.8983,204.1405,8721.0
2020-10-06 14:20:00,227.51,227.9,227.51,227.86,13858.0,204.1046,204.4545,204.1046,204.4186,13858.0
2020-10-06 14:25:00,227.86,227.98,227.85,227.98,11355.0,204.4186,204.5262,204.4096,204.5262,11355.0
2020-10-06 14:30:00,227.97,228.14,227.91,228.11,22580.0,204.5173,204.6698,204.4634,204.6429,22580.0
2020-10-06 14:35:00,228.11,228.43,228.08,228.3,15867.0,204.6429,204.9299,204.616,204.8133,15867.0
2020-10-06 14:40:00,228.36,228.66,228.35,228.52,14149.0,204.8671,205.1363,204.8582,205.0107,14149.0
2020-10-06 14:45:00,228.55,228.57,227.33,227.5,25955.0,205.0376,205.0555,203.9431,204.0956,25955.0
2020-10-06 14:50:00,227.43,227.43,224.7,224.7,56926.0,204.0328,204.0328,201.5837,201.5837,56926.0
2020-10-06 14:55:00,224.82,225.91,224.22,225.42,27265.0,201.6913,202.6692,201.1531,202.2296,27265.0
2020-10-06 15:00:00,225.25,225.41,224.36,224.51,22632.0,202.0771,202.2206,201.2787,201.4132,22632.0
2020-10-06 15:05:00,224.54,224.64,223.6,224.56,27911.0,201.4401,201.5298,200.5968,201.4581,27911.0
2020-10-06 15:10:00,224.56,225.0,224.25,224.44,24885.0,201.4581,201.8528,201.18,201.3504,24885.0
2020-10-06 15:15:00,224.25,224.6,223.76,223.91,30080.0,201.18,201.494,200.7404,200.8749,30080.0
2020-10-06 15:20:00,224.05,224.1,223.7,223.87,26926.0,201.0005,201.0454,200.6865,200.8391,26926.0
2020-10-06 15:25:00,223.83,224.6,223.81,224.45,30330.0,200.8032,201.494,200.7852,201.3594,30330.0
2020-10-06 15:30:00,224.49,224.9,224.32,224.83,18511.0,201.3953,201.7631,201.2428,201.7003,18511.0
2020-10-06 15:35:00,224.77,224.82,224.34,224.38,20006.0,201.6465,201.6913,201.2607,201.2966,20006.0
2020-10-06 15:40:00,224.37,224.57,224.24,224.47,30041.0,201.2876,201.467,201.171,201.3773,30041.0
2020-10-06 15:45:00,224.45,224.58,223.91,224.12,43506.0,201.3594,201.476,200.8749,201.0633,43506.0
2020-10-06 15:50:00,224.02,224.14,223.65,224.08,45668.0,200.9736,201.0813,200.6417,201.0275,45668.0
2020-10-06 15:55:00,224.14,224.6,223.94,223.94,92239.0,201.0813,201.494,200.9019,200.9019,92239.0
2020-10-07 09:30:00,225.58,226.71,225.58,226.38,74358.0,202.3731,203.3869,202.3731,203.0908,74358.0
2020-10-07 09:35:00,226.53,226.53,225.63,225.78,15554.0,203.2254,203.2254,202.418,202.5526,15554.0
2020-10-07 09:40:00,225.8,225.98,225.63,225.87,10105.0,202.5705,202.732,202.418,202.6333,10105.0
2020-10-07 09:45:00,225.76,225.87,225.43,225.76,15284.0,202.5346,202.6333,202.2386,202.5346,15284.0
2020-10-07 09:50:00,225.76,225.76,225.21,225.61,17653.0,202.5346,202.5346,202.0412,202.4001,17653.0
2020-10-07 09:55:00,225.67,225.99,225.65,225.88,11990.0,202.4539,202.741,202.4359,202.6423,11990.0
2020-10-07 10:00:00,225.97,225.99,225.35,225.73,19515.0,202.723,202.741,202.1668,202.5077,19515.0
2020-10-07 10:05:00,225.68,225.74,225.4,225.67,9998.0,202.4629,202.5167,202.2117,202.4539,9998.0
2020-10-07 10:10:00,225.63,225.63,225.12,225.27,13661.0,202.418,202.418,201.9605,202.095,13661.0
2020-10-07 10:15:00,225.27,225.69,225.27,225.69,17037.0,202.095,202.4718,202.095,202.4718,17037.0
2020-10-07 10:20:00,225.73,225.88,225.61,225.84,12687.0,202.5077,202.6423,202.4001,202.6064,12687.0
2020-10-07 10:25:00,225.78,226.32,225.77,226.25,13820.0,202.5526,203.037,202.5436,202.9742,13820.0
2020-10-07 10:30:00,226.28,226.56,226.15,226.43,8094.0,203.0011,203.2523,202.8845,203.1357,8094.0
2020-10-07 10:35:00,226.36,226.45,225.93,226.03,7457.0,203.0729,203.1536,202.6871,202.7768,7457.0
2020-10-07 10:40:00,226.05,226.1,225.45,225.53,8938.0,202.7948,202.8396,202.2565,202.3283,8938.0
2020-10-07 10:45:00,225.48,225.65,225.39,225.44,7924.0,202.2834,202.4359,202.2027,202.2475,7924.0
2020-10-07 10:50:00,225.44,225.57,225.41,225.47,7432.0,202.2475,202.3642,202.2206,202.2745,7432.0
2020-10-07 10:55:00,225.52,225.72,225.47,225.7,7829.0,202.3193,202.4987,202.2745,202.4808,7829.0
2020-10-07 11:00:00,225.7,226.05,225.59,225.94,10801.0,202.4808,202.7948,202.3821,202.6961,10801.0
2020-10-07 11:05:00,225.95,226.38,225.92,226.38,9254.0,202.7051,203.0908,202.6782,203.0908,9254.0
2020-10-07 11:10:00,226.39,226.98,226.24,226.93,12890.0,203.0998,203.6291,202.9652,203.5843,12890.0
2020-10-07 11:15:00,226.92,227.09,226.87,227.05,10170.0,203.5753,203.7278,203.5304,203.6919,10170.0
2020-10-07 11:20:00,227.05,227.29,226.91,227.29,12298.0,203.6919,203.9072,203.5663,203.9072,12298.0
2020-10-07 11:25:00,227.29,227.4,227.18,227.39,11143.0,203.9072,204.0059,203.8085,203.9969,11143.0
2020-10-07 11:30:00,227.44,227.75,227.4,227.67,15098.0,204.0418,204.3199,204.0059,204.2481,15098.0
2020-10-07 11:35:00,227.74,227.79,227.4,227.42,15464.0,204.3109,204.3558,204.0059,204.0238,15464.0
2020-10-07 11:40:00,227.49,227.9,227.49,227.89,7904.0,204.0866,204.4545,204.0866,204.4455,7904.0
2020-10-07 11:45:00,227.87,228.0,227.72,227.97,13398.0,204.4276,204.5442,204.293,204.5173,13398.0
2020-10-07 11:50:00,227.97,228.38,227.9,228.3,15969.0,204.5173,204.8851,204.4545,204.8133,15969.0
2020-10-07 11:55:00,228.26,228.41,228.0,228.0,11698.0,204.7774,204.912,204.5442,204.5442,11698.0
2020-10-07 12:00:00,228.05,228.07,227.69,227.72,16857.0,204.589,204.607,204.2661,204.293,16857.0
2020-10-07 12:05:00,227.81,227.91,227.72,227.8,15008.0,204.3737,204.4634,204.293,204.3648,15008.0
2020-10-07 12:10:00,227.8,228.25,227.77,227.9,12703.0,204.3648,204.7685,204.3378,204.4545,12703.0
2020-10-07 12:15:00,227.9,228.05,227.67,227.78,11594.0,204.4545,204.589,204.2481,204.3468,11594.0
2020-10-07 12:20:00,227.77,227.84,227.49,227.71,14587.0,204.3378,204.4006,204.0866,204.284,14587.0
2020-10-07 12:25:00,227.63,227.7,227.01,227.63,20380.0,204.2122,204.275,203.656,204.2122,20380.0
2020-10-07 12:30:00,227.63,228.09,227.52,228.08,14979.0,204.2122,204.6249,204.1136,204.616,14979.0
2020-10-07 12:35:00,228.07,228.07,227.68,227.83,9284.0,204.607,204.607,204.2571,204.3917,9284.0
2020-10-07 12:40:00,227.83,227.88,227.53,227.69,9951.0,204.3917,204.4365,204.1225,204.2661,9951.0
2020-10-07 12:45:00,227.66,227.71,227.43,227.43,7104.0,204.2392,204.284,204.0328,204.0328,7104.0
2020-10-07 12:50:00,227.42,227.56,227.18,227.44,5372.0,204.0238,204.1494,203.8085,204.0418,5372.0
2020-10-07 12:55:00,227.48,227.86,227.44,227.77,6863.0,204.0777,204.4186,204.0418,204.3378,6863.0
2020-10-07 13:00:00,227.77,228.27,227.77,228.09,5675.0,204.3378,204.7864,204.3378,204.6249,5675.0
2020-10-07 13:05:00,228.07,228.07,227.77,227.78,3147.0,204.607,204.607,204.3378,204.3468,3147.0
2020-10-07 13:10:00,227.77,227.79,227.66,227.72,2811.0,204.3378,204.3558,204.2392,204.293,2811.0
2020-10-07 13:15:00,227.68,227.77,227.62,227.77,3935.0,204.2571,204.3378,204.2033,204.3378,3935.0
2020-10-07 13:20:00,227.75,227.81,227.62,227.79,2843.0,204.3199,204.3737,204.2033,204.3558,2843.0
2020-10-07 13:25:00,227.74,227.8,227.68,227.8,3971.0,204.3109,204.3648,204.2571,204.3648,3971.0
2020-10-07 13:30:00,227.8,227.98,227.71,227.93,7383.0,204.3648,204.5262,204.284,204.4814,7383.0
2020-10-07 13:35:00,227.9,227.94,227.76,227.81,6548.0,204.4545,204.4904,204.3289,204.3737,6548.0
2020-10-07 13:40:00,227.89,228.25,227.75,228.18,10187.0,204.4455,204.7685,204.3199,204.7057,10187.0
2020-10-07 13:45:00,228.15,228.21,228.05,228.13,9406.0,204.6787,204.7326,204.589,204.6608,9406.0
2020-10-07 13:50:00,228.19,228.37,228.07,228.3,7668.0,204.7146,204.8761,204.607,204.8133,7668.0
2020-10-07 13:55:00,228.21,228.35,227.92,227.97,8108.0,204.7326,204.8582,204.4724,204.5173,8108.0
2020-10-07 14:00:00,227.97,228.12,227.93,227.99,7702.0,204.5173,204.6518,204.4814,204.5352,7702.0
2020-10-07 14:05:00,227.92,228.05,227.91,228.04,4337.0,204.4724,204.589,204.4634,204.5801,4337.0
2020-10-07 14:10:00,228.07,228.09,227.77,227.78,6658.0,204.607,204.6249,204.3378,204.3468,6658.0
2020-10-07 14:15:00,227.84,228.1,227.81,228.06,5268.0,204.4006,204.6339,204.3737,204.598,5268.0
2020-10-07 14:20:00,228.07,228.19,227.96,228.06,24835.0,204.607,204.7146,204.5083,204.598,24835.0
2020-10-07 14:25:00,228.07,228.09,227.93,227.95,9800.0,204.607,204.6249,204.4814,204.4993,9800.0
2020-10-07 14:30:00,227.98,228.07,227.87,227.89,15971.0,204.5262,204.607,204.4276,204.4455,15971.0
2020-10-07 14:35:00,227.94,228.0,227.84,227.84,3774.0,204.4904,204.5442,204.4006,204.4006,3774.0
2020-10-07 14:40:00,227.89,227.89,227.7,227.74,6627.0,204.4455,204.4455,204.275,204.3109,6627.0
2020-10-07 14:45:00,227.77,227.77,227.65,227.73,5335.0,204.3378,204.3378,204.2302,204.302,5335.0
2020-10-07 14:50:00,227.74,227.88,227.72,227.81,5242.0,204.3109,204.4365,204.293,204.3737,5242.0
2020-10-07 14:55:00,227.86,227.94,227.76,227.79,5529.0,204.4186,204.4904,204.3289,204.3558,5529.0
2020-10-07 15:00:00,227.77,227.94,227.7,227.94,5260.0,204.3378,204.4904,204.275,204.4904,5260.0
2020-10-07 15:05:00,227.95,228.04,227.88,227.96,7680.0,204.4993,204.5801,204.4365,204.5083,7680.0
2020-10-07 15:10:00,227.95,228.04,227.75,227.75,10039.0,204.4993,204.5801,204.3199,204.3199,10039.0
2020-10-07 15:15:00,227.8,227.84,227.66,227.71,12921.0,204.3648,204.4006,204.2392,204.284,12921.0
2020-10-07 15:20:00,227.71,227.85,227.62,227.62,8791.0,204.284,204.4096,204.2033,204.2033,8791.0
2020-10-07 15:25:00,227.64,227.71,227.58,227.63,11992.0,204.2212,204.284,204.1674,204.2122,11992.0
2020-10-07 15:30:00,227.63,227.66,227.12,227.12,13226.0,204.2122,204.2392,203.7547,203.7547,13226.0
2020-10-07 15:35:00,227.12,227.22,226.8,226.97,23414.0,203.7547,203.8444,203.4676,203.6201,23414.0
2020-10-07 15:40:00,226.97,226.98,226.77,226.83,13144.0,203.6201,203.6291,203.4407,203.4945,13144.0
2020-10-07 15:45:00,226.92,227.19,226.82,227.01,23670.0,203.5753,203.8175,203.4856,203.656,23670.0
2020-10-07 15:50:00,227.04,227.1,226.79,227.05,24308.0,203.6829,203.7368,203.4587,203.6919,24308.0
2020-10-07 15:55:00,227.02,227.07,226.34,226.48,95087.0,203.665,203.7099,203.055,203.1806,95087.0
2020-10-08 09:30:00,226.09,226.48,225.66,225.9,152272.0,202.8307,203.1806,202.4449,202.6602,152272.0
2020-10-08 09:35:00,225.81,226.33,225.73,226.15,28475.0,202.5795,203.046,202.5077,202.8845,28475.0
2020-10-08 09:40:00,226.06,227.01,225.87,226.77,91428.0,202.8038,203.656,202.6333,203.4407,91428.0
2020-10-08 09:45:00,226.77,227.08,226.67,226.92,47732.0,203.4407,203.7188,203.351,203.5753,47732.0
2020-10-08 09:50:00,226.92,227.01,226.26,226.53,60550.0,203.5753,203.656,202.9832,203.2254,60550.0
2020-10-08 09:55:00,226.53,226.63,226.11,226.27,29902.0,203.2254,203.3151,202.8486,202.9922,29902.0
2020-10-08 10:00:00,226.3,226.47,225.85,226.01,29426.0,203.0191,203.1716,202.6154,202.7589,29426.0
2020-10-08 10:05:00,225.97,225.97,225.5,225.52,34065.0,202.723,202.723,202.3014,202.3193,34065.0
2020-10-08 10:10:00,225.54,225.59,225.05,225.05,41429.0,202.3373,202.3821,201.8977,201.8977,41429.0
2020-10-08 10:15:00,225.09,225.13,224.84,225.05,26647.0,201.9336,201.9694,201.7093,201.8977,26647.0
2020-10-08 10:20:00,225.04,225.23,224.87,225.06,23817.0,201.8887,202.0591,201.7362,201.9066,23817.0
2020-10-08 10:25:00,225.04,225.08,224.68,224.73,26381.0,201.8887,201.9246,201.5657,201.6106,26381.0
2020-10-08 10:30:00,224.8,225.08,224.47,225.0,73162.0,201.6734,201.9246,201.3773,201.8528,73162.0
2020-10-08 10:35:00,225.07,225.85,225.07,225.78,18041.0,201.9156,202.6154,201.9156,202.5526,18041.0
2020-10-08 10:40:00,225.71,225.72,225.1,225.23,17374.0,202.4898,202.4987,201.9425,202.0591,17374.0
2020-10-08 10:45:00,225.25,225.69,225.22,225.63,12222.0,202.0771,202.4718,202.0502,202.418,12222.0
2020-10-08 10:50:00,225.66,226.0,225.6,225.7,29777.0,202.4449,202.7499,202.3911,202.4808,29777.0
2020-10-08 10:55:00,225.73,225.85,225.65,225.78,10035.0,202.5077,202.6154,202.4359,202.5526,10035.0
2020-10-08 11:00:00,225.82,226.08,225.69,225.99,16271.0,202.5885,202.8217,202.4718,202.741,16271.0
2020-10-08 11:05:00,226.02,226.02,225.71,225.73,14931.0,202.7679,202.7679,202.4898,202.5077,14931.0
2020-10-08 11:10:00,225.7,225.84,225.69,225.72,8226.0,202.4808,202.6064,202.4718,202.4987,8226.0
2020-10-08 11:15:00,225.73,225.92,225.72,225.85,9096.0,202.5077,202.6782,202.4987,202.6154,9096.0
2020-10-08 11:20:00,225.83,225.91,225.2,225.35,15300.0,202.5974,202.6692,202.0322,202.1668,15300.0
2020-10-08 11:25:00,225.3,225.33,225.14,225.16,17998.0,202.1219,202.1489,201.9784,201.9964,17998.0
2020-10-08 11:30:00,225.17,225.22,224.68,224.7,22143.0,202.0053,202.0502,201.5657,201.5837,22143.0
2020-10-08 11:35:00,224.76,225.41,224.73,225.16,16384.0,201.6375,202.2206,201.6106,201.9964,16384.0
2020-10-08 11:40:00,225.15,225.23,224.68,224.7,31014.0,201.9874,202.0591,201.5657,201.5837,31014.0
2020-10-08 11:45:00,224.7,224.83,224.32,224.45,26368.0,201.5837,201.7003,201.2428,201.3594,26368.0
2020-10-08 11:50:00,224.44,224.6,224.29,224.57,16471.0,201.3504,201.494,201.2159,201.467,16471.0
2020-10-08 11:55:00,224.55,224.59,224.34,224.36,37652.0,201.4491,201.485,201.2607,201.2787,37652.0
2020-10-08 12:00:00,224.34,224.74,224.33,224.63,14459.0,201.2607,201.6196,201.2517,201.5209,14459.0
2020-10-08 12:05:00,224.6,224.99,224.6,224.84,20517.0,201.494,201.8438,201.494,201.7093,20517.0
2020-10-08 12:10:00,224.82,225.03,224.82,225.03,14014.0,201.6913,201.8797,201.6913,201.8797,14014.0
2020-10-08 12:15:00,225.02,225.15,224.94,224.94,9316.0,201.8708,201.9874,201.799,201.799,9316.0
2020-10-08 12:20:00,224.98,225.85,224.98,225.84,44431.0,201.8349,202.6154,201.8349,202.6064,44431.0
2020-10-08 12:25:00,225.83,226.22,225.82,226.18,17136.0,202.5974,202.9473,202.5885,202.9114,17136.0
2020-10-08 12:30:00,226.16,226.3,226.05,226.07,16738.0,202.8935,203.0191,202.7948,202.8127,16738.0
2020-10-08 12:35:00,226.07,226.57,226.04,226.54,12217.0,202.8127,203.2613,202.7858,203.2344,12217.0
2020-10-08 12:40:00,226.56,226.68,226.43,226.55,19822.0,203.2523,203.36,203.1357,203.2434,19822.0
2020-10-08 12:45:00,226.56,226.58,226.35,226.39,8661.0,203.2523,203.2703,203.0639,203.0998,8661.0
2020-10-08 12:50:00,226.41,226.52,226.37,226.4,8427.0,203.1178,203.2164,203.0819,203.1088,8427.0
2020-10-08 12:55:00,226.39,226.55,226.32,226.53,6867.0,203.0998,203.2434,203.037,203.2254,6867.0
2020-10-08 13:00:00,226.49,226.59,226.46,226.49,12821.0,203.1895,203.2792,203.1626,203.1895,12821.0
2020-10-08 13:05:00,226.49,226.5,226.24,226.31,11432.0,203.1895,203.1985,202.9652,203.028,11432.0
2020-10-08 13:10:00,226.31,226.39,226.26,226.38,18151.0,203.028,203.0998,202.9832,203.0908,18151.0
2020-10-08 13:15:00,226.41,226.42,226.18,226.21,24702.0,203.1178,203.1267,202.9114,202.9383,24702.0
2020-10-08 13:20:00,226.2,226.31,226.08,226.08,13344.0,202.9294,203.028,202.8217,202.8217,13344.0
2020-10-08 13:25:00,226.11,226.16,226.03,226.14,12367.0,202.8486,202.8935,202.7768,202.8755,12367.0
2020-10-08 13:30:00,226.12,226.33,226.09,226.25,9513.0,202.8576,203.046,202.8307,202.9742,9513.0
2020-10-08 13:35:00,226.28,226.55,226.28,226.48,12030.0,203.0011,203.2434,203.0011,203.1806,12030.0
2020-10-08 13:40:00,226.46,226.55,226.42,226.51,14583.0,203.1626,203.2434,203.1267,203.2075,14583.0
2020-10-08 13:45:00,226.5,226.53,226.33,226.39,11015.0,203.1985,203.2254,203.046,203.0998,11015.0
2020-10-08 13:50:00,226.4,226.64,226.39,226.58,10427.0,203.1088,203.3241,203.0998,203.2703,10427.0
2020-10-08 13:55:00,226.56,226.56,226.24,226.29,13810.0,203.2523,203.2523,202.9652,203.0101,13810.0
2020-10-08 14:00:00,226.28,226.32,226.11,226.2,9328.0,203.0011,203.037,202.8486,202.9294,9328.0
2020-10-08 14:05:00,226.2,226.59,226.18,226.59,5534.0,202.9294,203.2792,202.9114,203.2792,5534.0
2020-10-08 14:10:00,226.58,226.73,226.56,226.62,11905.0,203.2703,203.4048,203.2523,203.3062,11905.0
2020-10-08 14:15:00,226.6,226.66,226.48,226.63,11831.0,203.2882,203.342,203.1806,203.3151,11831.0
2020-10-08 14:20:00,226.61,226.67,226.46,226.5,10655.0,203.2972,203.351,203.1626,203.1985,10655.0
2020-10-08 14:25:00,226.46,226.49,226.38,226.46,6344.0,203.1626,203.1895,203.0908,203.1626,6344.0
2020-10-08 14:30:00,226.49,226.49,226.28,226.28,10482.0,203.1895,203.1895,203.0011,203.0011,10482.0
2020-10-08 14:35:00,226.26,226.35,226.18,226.31,7513.0,202.9832,203.0639,202.9114,203.028,7513.0
2020-10-08 14:40:00,226.29,226.33,226.23,226.26,7689.0,203.0101,203.046,202.9563,202.9832,7689.0
2020-10-08 14:45:00,226.28,226.35,226.15,226.25,15246.0,203.0011,203.0639,202.8845,202.9742,15246.0
2020-10-08 14:50:00,226.26,226.26,226.01,226.01,13451.0,202.9832,202.9832,202.7589,202.7589,13451.0
2020-10-08 14:55:00,226.0,226.1,225.93,226.01,14859.0,202.7499,202.8396,202.6871,202.7589,14859.0
2020-10-08 15:00:00,225.99,226.03,225.77,225.86,14974.0,202.741,202.7768,202.5436,202.6243,14974.0
2020-10-08 15:05:00,225.81,225.83,225.59,225.67,15707.0,202.5795,202.5974,202.3821,202.4539,15707.0
2020-10-08 15:10:00,225.67,226.08,225.67,225.84,19207.0,202.4539,202.8217,202.4539,202.6064,19207.0
2020-10-08 15:15:00,225.84,225.85,225.51,225.51,15335.0,202.6064,202.6154,202.3103,202.3103,15335.0
2020-10-08 15:20:00,225.55,225.58,225.33,225.55,25873.0,202.3462,202.3731,202.1489,202.3462,25873.0
2020-10-08 15:25:00,225.56,225.72,225.53,225.7,20162.0,202.3552,202.4987,202.3283,202.4808,20162.0
2020-10-08 15:30:00,225.71,225.83,225.61,225.64,23999.0,202.4898,202.5974,202.4001,202.427,23999.0
2020-10-08 15:35:00,225.64,225.9,225.62,225.74,19728.0,202.427,202.6602,202.409,202.5167,19728.0
2020-10-08 15:40:00,225.74,225.74,225.55,225.59,28653.0,202.5167,202.5167,202.3462,202.3821,28653.0
2020-10-08 15:45:00,225.62,225.67,225.52,225.55,48948.0,202.409,202.4539,202.3193,202.3462,48948.0
2020-10-08 15:50:00,225.55,225.85,225.49,225.85,53613.0,202.3462,202.6154,202.2924,202.6154,53613.0
2020-10-08 15:55:00,225.86,225.95,225.68,225.82,103307.0,202.6243,202.7051,202.4629,202.5885,103307.0
2020-10-09 09:30:00,226.94,227.03,226.51,227.03,100955.0,203.5932,203.674,203.2075,203.674,100955.0
2020-10-09 09:35:00,227.07,227.22,226.24,226.3,36464.0,203.7099,203.8444,202.9652,203.0191,36464.0
2020-10-09 09:40:00,226.29,226.38,226.0,226.0,26603.0,203.0101,203.0908,202.7499,202.7499,26603.0
2020-10-09 09:45:00,226.06,226.17,225.86,226.03,28348.0,202.8038,202.9024,202.6243,202.7768,28348.0
2020-10-09 09:50:00,226.06,226.09,225.61,225.7,26230.0,202.8038,202.8307,202.4001,202.4808,26230.0
2020-10-09 09:55:00,225.72,225.91,225.34,225.79,24078.0,202.4987,202.6692,202.1578,202.5615,24078.0
2020-10-09 10:00:00,225.72,226.04,225.51,226.0,21994.0,202.4987,202.7858,202.3103,202.7499,21994.0
2020-10-09 10:05:00,225.98,226.04,225.66,226.02,31870.0,202.732,202.7858,202.4449,202.7679,31870.0
2020-10-09 10:10:00,226.02,226.1,225.45,225.45,22459.0,202.7679,202.8396,202.2565,202.2565,22459.0
2020-10-09 10:15:00,225.4,225.79,225.4,225.62,16945.0,202.2117,202.5615,202.2117,202.409,16945.0
2020-10-09 10:20:00,225.62,225.74,225.51,225.66,20600.0,202.409,202.5167,202.3103,202.4449,20600.0
2020-10-09 10:25:00,225.7,225.71,225.26,225.31,13273.0,202.4808,202.4898,202.0861,202.1309,13273.0
2020-10-09 10:30:00,225.31,225.69,225.26,225.65,26438.0,202.1309,202.4718,202.0861,202.4359,26438.0
2020-10-09 10:35:00,225.66,225.73,225.53,225.62,26874.0,202.4449,202.5077,202.3283,202.409,26874.0
2020-10-09 10:40:00,225.66,225.79,225.58,225.62,23376.0,202.4449,202.5615,202.3731,202.409,23376.0
2020-10-09 10:45:00,225.62,225.88,225.57,225.57,18454.0,202.409,202.6423,202.3642,202.3642,18454.0
2020-10-09 10:50:00,225.55,225.65,225.45,225.47,17802.0,202.3462,202.4359,202.2565,202.2745,17802.0
2020-10-09 10:55:00,225.47,225.8,225.44,225.59,20311.0,202.2745,202.5705,202.2475,202.3821,20311.0
2020-10-09 11:00:00,225.59,225.88,225.59,225.77,18718.0,202.3821,202.6423,202.3821,202.5436,18718.0
2020-10-09 11:05:00,225.78,225.87,225.51,225.53,24044.0,202.5526,202.6333,202.3103,202.3283,24044.0
2020-10-09 11:10:00,225.53,225.59,225.43,225.48,17633.0,202.3283,202.3821,202.2386,202.2834,17633.0
2020-10-09 11:15:00,225.49,225.56,225.41,225.45,13932.0,202.2924,202.3552,202.2206,202.2565,13932.0
2020-10-09 11:20:00,225.47,225.49,225.29,225.3,13884.0,202.2745,202.2924,202.113,202.1219,13884.0
2020-10-09 11:25:00,225.27,225.36,225.13,225.19,23738.0,202.095,202.1758,201.9694,202.0233,23738.0
2020-10-09 11:30:00,225.2,225.28,225.05,225.06,32674.0,202.0322,202.104,201.8977,201.9066,32674.0
2020-10-09 11:35:00,225.05,225.21,225.03,225.21,20514.0,201.8977,202.0412,201.8797,202.0412,20514.0
2020-10-09 11:40:00,225.2,225.32,224.98,225.02,38090.0,202.0322,202.1399,201.8349,201.8708,38090.0
2020-10-09 11:45:00,225.07,225.54,225.02,225.28,38429.0,201.9156,202.3373,201.8708,202.104,38429.0
2020-10-09 11:50:00,225.28,225.4,224.95,225.26,25409.0,202.104,202.2117,201.808,202.0861,25409.0
2020-10-09 11:55:00,225.25,225.55,225.18,225.44,35504.0,202.0771,202.3462,202.0143,202.2475,35504.0
2020-10-09 12:00:00,225.41,225.51,225.34,225.38,15516.0,202.2206,202.3103,202.1578,202.1937,15516.0
2020-10-09 12:05:00,225.4,225.63,225.38,225.45,22669.0,202.2117,202.418,202.1937,202.2565,22669.0
2020-10-09 12:10:00,225.47,225.47,225.21,225.22,17610.0,202.2745,202.2745,202.0412,202.0502,17610.0
2020-10-09 12:15:00,225.22,225.35,225.15,225.27,21210.0,202.0502,202.1668,201.9874,202.095,21210.0
2020-10-09 12:20:00,225.28,225.37,225.21,225.36,13071.0,202.104,202.1847,202.0412,202.1758,13071.0
2020-10-09 12:25:00,225.38,225.38,224.9,224.96,33855.0,202.1937,202.1937,201.7631,201.8169,33855.0
2020-10-09 12:30:00,224.96,225.18,224.95,225.1,17508.0,201.8169,202.0143,201.808,201.9425,17508.0
2020-10-09 12:35:00,225.07,225.18,225.03,225.09,15114.0,201.9156,202.0143,201.8797,201.9336,15114.0
2020-10-09 12:40:00,225.08,225.09,224.73,224.92,24635.0,201.9246,201.9336,201.6106,201.781,24635.0
2020-10-09 12:45:00,224.97,224.97,224.56,224.61,20165.0,201.8259,201.8259,201.4581,201.5029,20165.0
2020-10-09 12:50:00,224.63,224.63,224.33,224.37,24970.0,201.5209,201.5209,201.2517,201.2876,24970.0
2020-10-09 12:55:00,224.37,224.47,224.3,224.45,22387.0,201.2876,201.3773,201.2248,201.3594,22387.0
2020-10-09 13:00:00,224.43,224.54,224.37,224.39,17137.0,201.3414,201.4401,201.2876,201.3056,17137.0
2020-10-09 13:05:00,224.37,224.44,224.27,224.27,15928.0,201.2876,201.3504,201.1979,201.1979,15928.0
2020-10-09 13:10:00,224.26,224.26,223.83,223.84,27095.0,201.1889,201.1889,200.8032,200.8121,27095.0
2020-10-09 13:15:00,223.86,223.94,223.63,223.66,26751.0,200.8301,200.9019,200.6238,200.6507,26751.0
2020-10-09 13:20:00,223.65,223.77,223.51,223.66,33616.0,200.6417,200.7493,200.5161,200.6507,33616.0
2020-10-09 13:25:00,223.72,223.77,223.67,223.72,17324.0,200.7045,200.7493,200.6596,200.7045,17324.0
2020-10-09 13:30:00,223.74,223.94,223.72,223.78,27932.0,200.7224,200.9019,200.7045,200.7583,27932.0
2020-10-09 13:35:00,223.8,223.88,223.68,223.88,19739.0,200.7763,200.848,200.6686,200.848,19739.0
2020-10-09 13:40:00,223.9,223.95,223.67,223.68,16306.0,200.866,200.9108,200.6596,200.6686,16306.0
2020-10-09 13:45:00,223.67,223.98,223.67,223.88,19229.0,200.6596,200.9377,200.6596,200.848,19229.0
2020-10-09 13:50:00,223.9,223.94,223.77,223.92,15728.0,200.866,200.9019,200.7493,200.8839,15728.0
2020-10-09 13:55:00,223.92,223.92,223.8,223.8,18732.0,200.8839,200.8839,200.7763,200.7763,18732.0
2020-10-09 14:00:00,223.82,223.86,223.68,223.68,20409.0,200.7942,200.8301,200.6686,200.6686,20409.0
2020-10-09 14:05:00,223.69,223.73,223.64,223.66,12666.0,200.6776,200.7135,200.6327,200.6507,12666.0
2020-10-09 14:10:00,223.66,223.66,223.54,223.58,15030.0,200.6507,200.6507,200.543,200.5789,15030.0
2020-10-09 14:15:00,223.56,223.59,223.5,223.53,16874.0,200.561,200.5879,200.5071,200.534,16874.0
2020-10-09 14:20:00,223.54,223.83,223.51,223.81,25149.0,200.543,200.8032,200.5161,200.7852,25149.0
2020-10-09 14:25:00,223.81,223.81,223.61,223.63,31426.0,200.7852,200.7852,200.6058,200.6238,31426.0
2020-10-09 14:30:00,223.64,223.75,223.52,223.55,17727.0,200.6327,200.7314,200.5251,200.552,17727.0
2020-10-09 14:35:00,223.54,223.62,223.25,223.37,30915.0,200.543,200.6148,200.2828,200.3905,30915.0
2020-10-09 14:40:00,223.39,223.48,223.2,223.47,20788.0,200.4084,200.4892,200.238,200.4802,20788.0
2020-10-09 14:45:00,223.48,223.48,223.32,223.37,13090.0,200.4892,200.4892,200.3456,200.3905,13090.0
2020-10-09 14:50:00,223.37,223.4,223.12,223.21,19089.0,200.3905,200.4174,200.1662,200.247,19089.0
2020-10-09 14:55:00,223.19,223.33,223.13,223.25,21129.0,200.229,200.3546,200.1752,200.2828,21129.0
2020-10-09 15:00:00,223.23,223.49,223.19,223.4,22006.0,200.2649,200.4982,200.229,200.4174,22006.0
2020-10-09 15:05:00,223.38,223.42,223.29,223.37,15522.0,200.3995,200.4354,200.3187,200.3905,15522.0
2020-10-09 15:10:00,223.37,223.42,223.33,223.39,21386.0,200.3905,200.4354,200.3546,200.4084,21386.0
2020-10-09 15:15:00,223.37,223.54,223.36,223.54,22460.0,200.3905,200.543,200.3815,200.543,22460.0
2020-10-09 15:20:00,223.56,223.88,223.54,223.8,34331.0,200.561,200.848,200.543,200.7763,34331.0
2020-10-09 15:25:00,223.78,223.85,223.7,223.79,25193.0,200.7583,200.8211,200.6865,200.7673,25193.0
2020-10-09 15:30:00,223.74,223.84,223.69,223.78,45935.0,200.7224,200.8121,200.6776,200.7583,45935.0
2020-10-09 15:35:00,223.8,224.3,223.72,224.3,34811.0,200.7763,201.2248,200.7045,201.2248,34811.0
2020-10-09 15:40:00,224.31,224.46,224.23,224.27,37779.0,201.2338,201.3684,201.162,201.1979,37779.0
2020-10-09 15:45:00,224.27,224.37,224.22,224.23,35851.0,201.1979,201.2876,201.1531,201.162,35851.0
2020-10-09 15:50:00,224.28,224.53,224.24,224.46,74712.0,201.2069,201.4312,201.171,201.3684,74712.0
2020-10-09 15:55:00,224.44,224.84,224.43,224.83,202412.0,201.3504,201.7093,201.3414,201.7003,202412.0
2020-10-12 09:30:00,224.81,224.96,223.89,223.96,80404.0,201.6824,201.8169,200.857,200.9198,80404.0
2020-10-12 09:35:00,223.91,224.33,223.12,224.05,34357.0,200.8749,201.2517,200.1662,201.0005,34357.0
2020-10-12 09:40:00,224.06,224.31,223.37,223.44,18196.0,201.0095,201.2338,200.3905,200.4533,18196.0
2020-10-12 09:45:00,223.43,223.68,223.22,223.38,22654.0,200.4443,200.6686,200.2559,200.3995,22654.0
2020-10-12 09:50:00,223.36,223.53,223.23,223.47,20733.0,200.3815,200.534,200.2649,200.4802,20733.0
2020-10-12 09:55:00,223.49,223.51,223.2,223.31,21971.0,200.4982,200.5161,200.238,200.3367,21971.0
2020-10-12 10:00:00,223.28,223.77,223.23,223.7,20515.0,200.3098,200.7493,200.2649,200.6865,20515.0
2020-10-12 10:05:00,223.69,224.22,223.67,224.11,22206.0,200.6776,201.1531,200.6596,201.0544,22206.0
2020-10-12 10:10:00,224.05,224.3,223.94,224.09,33077.0,201.0005,201.2248,200.9019,201.0364,33077.0
2020-10-12 10:15:00,224.15,224.49,224.09,224.13,23814.0,201.0903,201.3953,201.0364,201.0723,23814.0
2020-10-12 10:20:00,224.13,224.13,223.61,223.68,13728.0,201.0723,201.0723,200.6058,200.6686,13728.0
2020-10-12 10:25:00,223.73,224.27,223.71,224.11,15228.0,200.7135,201.1979,200.6955,201.0544,15228.0
2020-10-12 10:30:00,224.03,224.15,223.7,223.8,15034.0,200.9826,201.0903,200.6865,200.7763,15034.0
2020-10-12 10:35:00,223.81,223.81,223.58,223.58,15272.0,200.7852,200.7852,200.5789,200.5789,15272.0
2020-10-12 10:40:00,223.65,223.9,223.47,223.83,11171.0,200.6417,200.866,200.4802,200.8032,11171.0
2020-10-12 10:45:00,223.86,224.02,223.74,224.02,15306.0,200.8301,200.9736,200.7224,200.9736,15306.0
2020-10-12 10:50:00,224.04,224.32,223.98,224.27,12799.0,200.9916,201.2428,200.9377,201.1979,12799.0
2020-10-12 10:55:00,224.28,224.42,223.99,224.27,19289.0,201.2069,201.3325,200.9467,201.1979,19289.0
2020-10-12 11:00:00,224.29,224.62,224.28,224.62,16295.0,201.2159,201.5119,201.2069,201.5119,16295.0
2020-10-12 11:05:00,224.64,225.12,224.64,225.12,22571.0,201.5298,201.9605,201.5298,201.9605,22571.0
2020-10-12 11:10:00,225.11,225.22,225.01,225.22,16794.0,201.9515,202.0502,201.8618,202.0502,16794.0
2020-10-12 11:15:00,225.25,225.4,225.16,225.33,20087.0,202.0771,202.2117,201.9964,202.1489,20087.0
2020-10-12 11:20:00,225.34,225.46,225.2,225.37,26813.0,202.1578,202.2655,202.0322,202.1847,26813.0
2020-10-12 11:25:00,225.36,225.49,225.22,225.4,14457.0,202.1758,202.2924,202.0502,202.2117,14457.0
2020-10-12 11:30:00,225.41,225.43,225.25,225.33,10478.0,202.2206,202.2386,202.0771,202.1489,10478.0
2020-10-12 11:35:00,225.32,225.54,225.29,225.54,16022.0,202.1399,202.3373,202.113,202.3373,16022.0
2020-10-12 11:40:00,225.51,225.69,225.49,225.49,15491.0,202.3103,202.4718,202.2924,202.2924,15491.0
2020-10-12 11:45:00,225.46,225.46,225.3,225.34,18043.0,202.2655,202.2655,202.1219,202.1578,18043.0
2020-10-12 11:50:00,225.34,225.57,225.34,225.56,8500.0,202.1578,202.3642,202.1578,202.3552,8500.0
2020-10-12 11:55:00,225.57,225.98,225.57,225.95,11235.0,202.3642,202.732,202.3642,202.7051,11235.0
2020-10-12 12:00:00,225.95,226.1,225.78,225.85,18674.0,202.7051,202.8396,202.5526,202.6154,18674.0
2020-10-12 12:05:00,225.84,225.94,225.77,225.78,11815.0,202.6064,202.6961,202.5436,202.5526,11815.0
2020-10-12 12:10:00,225.78,225.94,225.71,225.86,12974.0,202.5526,202.6961,202.4898,202.6243,12974.0
2020-10-12 12:15:00,225.9,226.04,225.82,225.92,19914.0,202.6602,202.7858,202.5885,202.6782,19914.0
2020-10-12 12:20:00,225.91,226.15,225.9,226.06,12742.0,202.6692,202.8845,202.6602,202.8038,12742.0
2020-10-12 12:25:00,226.05,226.11,225.94,226.0,19181.0,202.7948,202.8486,202.6961,202.7499,19181.0
2020-10-12 12:30:00,225.97,226.02,225.64,225.68,19780.0,202.723,202.7679,202.427,202.4629,19780.0
2020-10-12 12:35:00,225.64,225.68,225.47,225.47,10495.0,202.427,202.4629,202.2745,202.2745,10495.0
2020-10-12 12:40:00,225.51,225.53,225.28,225.34,13679.0,202.3103,202.3283,202.104,202.1578,13679.0
2020-10-12 12:45:00,225.31,225.36,225.26,225.29,8381.0,202.1309,202.1758,202.0861,202.113,8381.0
2020-10-12 12:50:00,225.32,225.54,225.2,225.51,7900.0,202.1399,202.3373,202.0322,202.3103,7900.0
2020-10-12 12:55:00,225.48,225.51,225.36,225.46,8954.0,202.2834,202.3103,202.1758,202.2655,8954.0
2020-10-12 13:00:00,225.49,225.49,225.37,225.49,7151.0,202.2924,202.2924,202.1847,202.2924,7151.0
2020-10-12 13:05:00,225.48,225.84,225.48,225.83,7475.0,202.2834,202.6064,202.2834,202.5974,7475.0
2020-10-12 13:10:00,225.83,226.0,225.8,225.99,9001.0,202.5974,202.7499,202.5705,202.741,9001.0
2020-10-12 13:15:00,226.0,226.02,225.93,225.96,20891.0,202.7499,202.7679,202.6871,202.714,20891.0
2020-10-12 13:20:00,225.96,226.02,225.89,225.99,7445.0,202.714,202.7679,202.6513,202.741,7445.0
2020-10-12 13:25:00,225.99,226.04,225.93,225.93,13099.0,202.741,202.7858,202.6871,202.6871,13099.0
2020-10-12 13:30:00,225.93,226.02,225.73,225.85,11444.0,202.6871,202.7679,202.5077,202.6154,11444.0
2020-10-12 13:35:00,225.78,225.85,225.61,225.77,10665.0,202.5526,202.6154,202.4001,202.5436,10665.0
2020-10-12 13:40:00,225.81,225.83,225.64,225.7,10725.0,202.5795,202.5974,202.427,202.4808,10725.0
2020-10-12 13:45:00,225.7,225.74,225.51,225.62,6921.0,202.4808,202.5167,202.3103,202.409,6921.0
2020-10-12 13:50:00,225.66,225.7,225.48,225.59,8999.0,202.4449,202.4808,202.2834,202.3821,8999.0
2020-10-12 13:55:00,225.62,225.7,225.55,225.55,6237.0,202.409,202.4808,202.3462,202.3462,6237.0
2020-10-12 14:00:00,225.51,225.78,225.46,225.62,11880.0,202.3103,202.5526,202.2655,202.409,11880.0
2020-10-12 14:05:00,225.61,225.99,225.61,225.87,13966.0,202.4001,202.741,202.4001,202.6333,13966.0
2020-10-12 14:10:00,225.81,225.86,225.64,225.75,11837.0,202.5795,202.6243,202.427,202.5257,11837.0
2020-10-12 14:15:00,225.68,225.7,225.5,225.56,13033.0,202.4629,202.4808,202.3014,202.3552,13033.0
2020-10-12 14:20:00,225.59,225.77,225.57,225.65,12656.0,202.3821,202.5436,202.3642,202.4359,12656.0
2020-10-12 14:25:00,225.66,225.79,225.62,225.75,12340.0,202.4449,202.5615,202.409,202.5257,12340.0
2020-10-12 14:30:00,225.73,225.85,225.61,225.61,16319.0,202.5077,202.6154,202.4001,202.4001,16319.0
2020-10-12 14:35:00,225.62,225.86,225.47,225.82,10374.0,202.409,202.6243,202.2745,202.5885,10374.0
2020-10-12 14:40:00,225.82,225.86,225.6,225.83,11095.0,202.5885,202.6243,202.3911,202.5974,11095.0
2020-10-12 14:45:00,225.79,225.9,225.59,225.75,10374.0,202.5615,202.6602,202.3821,202.5257,10374.0
2020-10-12 14:50:00,225.74,225.92,225.67,225.84,13059.0,202.5167,202.6782,202.4539,202.6064,13059.0
2020-10-12 14:55:00,225.87,226.02,225.77,226.0,15481.0,202.6333,202.7679,202.5436,202.7499,15481.0
2020-10-12 15:00:00,226.0,226.06,225.82,225.87,15948.0,202.7499,202.8038,202.5885,202.6333,15948.0
2020-10-12 15:05:00,225.86,226.08,225.79,225.96,11211.0,202.6243,202.8217,202.5615,202.714,11211.0
2020-10-12 15:10:00,225.97,226.09,225.83,225.91,19220.0,202.723,202.8307,202.5974,202.6692,19220.0
2020-10-12 15:15:00,225.89,226.1,225.89,226.1,10778.0,202.6513,202.8396,202.6513,202.8396,10778.0
2020-10-12 15:20:00,226.14,226.43,226.09,226.43,16054.0,202.8755,203.1357,202.8307,203.1357,16054.0
2020-10-12 15:25:00,226.48,226.51,226.35,226.39,18764.0,203.1806,203.2075,203.0639,203.0998,18764.0
2020-10-12 15:30:00,226.41,226.42,226.17,226.31,19987.0,203.1178,203.1267,202.9024,203.028,19987.0
2020-10-12 15:35:00,226.3,226.31,226.08,226.14,22173.0,203.0191,203.028,202.8217,202.8755,22173.0
2020-10-12 15:40:00,226.14,226.26,226.02,226.05,22153.0,202.8755,202.9832,202.7679,202.7948,22153.0
2020-10-12 15:45:00,226.01,226.12,225.87,225.89,28427.0,202.7589,202.8576,202.6333,202.6513,28427.0
2020-10-12 15:50:00,225.88,226.11,225.88,225.97,37178.0,202.6423,202.8486,202.6423,202.723,37178.0
2020-10-12 15:55:00,226.0,226.23,225.84,226.01,115868.0,202.7499,202.9563,202.6064,202.7589,115868.0
2020-10-13 09:30:00,225.7,225.88,225.31,225.64,80193.0,202.4808,202.6423,202.1309,202.427,80193.0
2020-10-13 09:35:00,225.6,225.83,225.16,225.24,19614.0,202.3911,202.5974,201.9964,202.0681,19614.0
2020-10-13 09:40:00,225.25,225.66,224.93,225.35,28427.0,202.0771,202.4449,201.79,202.1668,28427.0
2020-10-13 09:45:00,225.28,225.68,225.24,225.32,18333.0,202.104,202.4629,202.0681,202.1399,18333.0
2020-10-13 09:50:00,225.28,225.65,225.09,225.65,26350.0,202.104,202.4359,201.9336,202.4359,26350.0
2020-10-13 09:55:00,225.67,225.99,225.6,225.6,14046.0,202.4539,202.741,202.3911,202.3911,14046.0
2020-10-13 10:00:00,225.76,226.34,225.69,226.17,13579.0,202.5346,203.055,202.4718,202.9024,13579.0
2020-10-13 10:05:00,226.21,226.32,225.77,225.96,13451.0,202.9383,203.037,202.5436,202.714,13451.0
2020-10-13 10:10:00,225.98,226.23,225.77,226.19,12767.0,202.732,202.9563,202.5436,202.9204,12767.0
2020-10-13 10:15:00,226.14,226.71,226.02,226.55,12348.0,202.8755,203.3869,202.7679,203.2434,12348.0
2020-10-13 10:20:00,226.55,226.8,226.29,226.75,39418.0,203.2434,203.4676,203.0101,203.4228,39418.0
2020-10-13 10:25:00,226.83,226.94,226.51,226.52,11503.0,203.4945,203.5932,203.2075,203.2164,11503.0
2020-10-13 10:30:00,226.5,226.79,226.38,226.66,22429.0,203.1985,203.4587,203.0908,203.342,22429.0
2020-10-13 10:35:00,226.66,227.3,226.66,227.17,22596.0,203.342,203.9162,203.342,203.7996,22596.0
2020-10-13 10:40:00,227.2,227.31,227.06,227.19,18322.0,203.8265,203.9252,203.7009,203.8175,18322.0
2020-10-13 10:45:00,227.15,227.28,227.08,227.28,14930.0,203.7816,203.8983,203.7188,203.8983,14930.0
2020-10-13 10:50:00,227.23,227.48,227.09,227.38,12933.0,203.8534,204.0777,203.7278,203.988,12933.0
2020-10-13 10:55:00,227.35,227.85,227.32,227.62,23520.0,203.9611,204.4096,203.9341,204.2033,23520.0
2020-10-13 11:00:00,227.63,227.76,227.14,227.25,15659.0,204.2122,204.3289,203.7727,203.8713,15659.0
2020-10-13 11:05:00,227.28,227.6,227.24,227.49,13470.0,203.8983,204.1853,203.8624,204.0866,13470.0
2020-10-13 11:10:00,227.54,227.93,227.54,227.91,19960.0,204.1315,204.4814,204.1315,204.4634,19960.0
2020-10-13 11:15:00,227.94,227.99,227.82,227.99,29189.0,204.4904,204.5352,204.3827,204.5352,29189.0
2020-10-13 11:20:00,227.99,228.12,227.32,227.52,31878.0,204.5352,204.6518,203.9341,204.1136,31878.0
2020-10-13 11:25:00,227.44,227.47,227.12,227.41,21086.0,204.0418,204.0687,203.7547,204.0149,21086.0
2020-10-13 11:30:00,227.4,227.45,227.29,227.34,15088.0,204.0059,204.0508,203.9072,203.9521,15088.0
2020-10-13 11:35:00,227.37,227.43,227.3,227.3,10021.0,203.979,204.0328,203.9162,203.9162,10021.0
2020-10-13 11:40:00,227.37,227.39,227.0,227.39,30337.0,203.979,203.9969,203.6471,203.9969,30337.0
2020-10-13 11:45:00,227.35,227.62,227.29,227.59,12831.0,203.9611,204.2033,203.9072,204.1764,12831.0
2020-10-13 11:50:00,227.64,228.3,227.64,228.29,16824.0,204.2212,204.8133,204.2212,204.8043,16824.0
2020-10-13 11:55:00,228.3,228.58,228.13,228.57,22374.0,204.8133,205.0645,204.6608,205.0555,22374.0
2020-10-13 12:00:00,228.49,228.54,228.22,228.27,13516.0,204.9838,205.0286,204.7415,204.7864,13516.0
2020-10-13 12:05:00,228.22,228.38,228.17,228.3,11965.0,204.7415,204.8851,204.6967,204.8133,11965.0
2020-10-13 12:10:00,228.23,228.23,227.83,227.95,9895.0,204.7505,204.7505,204.3917,204.4993,9895.0
2020-10-13 12:15:00,227.98,228.0,227.77,227.77,13282.0,204.5262,204.5442,204.3378,204.3378,13282.0
2020-10-13 12:20:00,227.67,227.88,227.67,227.87,8121.0,204.2481,204.4365,204.2481,204.4276,8121.0
2020-10-13 12:25:00,227.87,227.99,227.71,227.9,9749.0,204.4276,204.5352,204.284,204.4545,9749.0
2020-10-13 12:30:00,227.9,227.9,227.53,227.55,6094.0,204.4545,204.4545,204.1225,204.1405,6094.0
2020-10-13 12:35:00,227.53,227.65,227.45,227.56,8144.0,204.1225,204.2302,204.0508,204.1494,8144.0
2020-10-13 12:40:00,227.53,227.61,227.53,227.6,10326.0,204.1225,204.1943,204.1225,204.1853,10326.0
2020-10-13 12:45:00,227.6,227.72,227.53,227.58,5546.0,204.1853,204.293,204.1225,204.1674,5546.0
2020-10-13 12:50:00,227.57,227.85,227.56,227.75,11205.0,204.1584,204.4096,204.1494,204.3199,11205.0
2020-10-13 12:55:00,227.81,227.83,227.69,227.75,9623.0,204.3737,204.3917,204.2661,204.3199,9623.0
2020-10-13 13:00:00,227.79,227.8,227.58,227.58,6508.0,204.3558,204.3648,204.1674,204.1674,6508.0
2020-10-13 13:05:00,227.5,227.6,227.14,227.14,29166.0,204.0956,204.1853,203.7727,203.7727,29166.0
2020-10-13 13:10:00,227.21,227.38,227.13,227.35,14468.0,203.8355,203.988,203.7637,203.9611,14468.0
2020-10-13 13:15:00,227.3,227.67,227.3,227.47,8321.0,203.9162,204.2481,203.9162,204.0687,8321.0
2020-10-13 13:20:00,227.46,227.53,227.16,227.18,7977.0,204.0597,204.1225,203.7906,203.8085,7977.0
2020-10-13 13:25:00,227.16,227.39,227.12,227.37,15361.0,203.7906,203.9969,203.7547,203.979,15361.0
2020-10-13 13:30:00,227.36,227.39,227.16,227.36,11529.0,203.97,203.9969,203.7906,203.97,11529.0
2020-10-13 13:35:00,227.31,227.36,227.17,227.31,5669.0,203.9252,203.97,203.7996,203.9252,5669.0
2020-10-13 13:40:00,227.37,227.46,227.26,227.35,5521.0,203.979,204.0597,203.8803,203.9611,5521.0
2020-10-13 13:45:00,227.34,227.4,227.27,227.36,3717.0,203.9521,204.0059,203.8893,203.97,3717.0
2020-10-13 13:50:00,227.32,227.32,227.1,227.19,7143.0,203.9341,203.9341,203.7368,203.8175,7143.0
2020-10-13 13:55:00,227.26,227.27,226.79,227.06,12578.0,203.8803,203.8893,203.4587,203.7009,12578.0
2020-10-13 14:00:00,227.0,227.07,226.82,226.98,7173.0,203.6471,203.7099,203.4856,203.6291,7173.0
2020-10-13 14:05:00,226.9,226.99,226.78,226.89,11675.0,203.5573,203.6381,203.4497,203.5484,11675.0
2020-10-13 14:10:00,226.92,227.24,226.92,227.15,7160.0,203.5753,203.8624,203.5753,203.7816,7160.0
2020-10-13 14:15:00,227.14,227.26,227.13,227.21,10760.0,203.7727,203.8803,203.7637,203.8355,10760.0
2020-10-13 14:20:00,227.19,227.19,227.01,227.14,9323.0,203.8175,203.8175,203.656,203.7727,9323.0
2020-10-13 14:25:00,227.22,227.23,226.54,226.54,7571.0,203.8444,203.8534,203.2344,203.2344,7571.0
2020-10-13 14:30:00,226.5,226.78,226.16,226.75,13534.0,203.1985,203.4497,202.8935,203.4228,13534.0
2020-10-13 14:35:00,226.75,226.85,226.59,226.73,18893.0,203.4228,203.5125,203.2792,203.4048,18893.0
2020-10-13 14:40:00,226.67,226.67,226.46,226.6,4303.0,203.351,203.351,203.1626,203.2882,4303.0
2020-10-13 14:45:00,226.56,226.69,226.4,226.53,8369.0,203.2523,203.3689,203.1088,203.2254,8369.0
2020-10-13 14:50:00,226.57,226.64,226.44,226.44,4120.0,203.2613,203.3241,203.1447,203.1447,4120.0
2020-10-13 14:55:00,226.45,226.86,226.44,226.78,8034.0,203.1536,203.5215,203.1447,203.4497,8034.0
2020-10-13 15:00:00,226.72,226.87,226.7,226.81,6862.0,203.3959,203.5304,203.3779,203.4766,6862.0
2020-10-13 15:05:00,226.75,227.0,226.75,226.97,9732.0,203.4228,203.6471,203.4228,203.6201,9732.0
2020-10-13 15:10:00,227.0,227.27,226.94,227.12,15380.0,203.6471,203.8893,203.5932,203.7547,15380.0
2020-10-13 15:15:00,227.12,227.28,227.02,227.21,14272.0,203.7547,203.8983,203.665,203.8355,14272.0
2020-10-13 15:20:00,227.23,227.47,227.2,227.24,13433.0,203.8534,204.0687,203.8265,203.8624,13433.0
2020-10-13 15:25:00,227.21,227.38,227.1,227.13,11036.0,203.8355,203.988,203.7368,203.7637,11036.0
2020-10-13 15:30:00,227.17,227.41,227.16,227.35,14939.0,203.7996,204.0149,203.7906,203.9611,14939.0
2020-10-13 15:35:00,227.36,227.42,227.23,227.42,22716.0,203.97,204.0238,203.8534,204.0238,22716.0
2020-10-13 15:40:00,227.5,227.69,227.48,227.5,16466.0,204.0956,204.2661,204.0777,204.0956,16466.0
2020-10-13 15:45:00,227.52,227.68,227.51,227.55,20496.0,204.1136,204.2571,204.1046,204.1405,20496.0
2020-10-13 15:50:00,227.65,227.72,227.48,227.63,32043.0,204.2302,204.293,204.0777,204.2122,32043.0
2020-10-13 15:55:00,227.67,227.76,227.35,227.36,82955.0,204.2481,204.3289,203.9611,203.97,82955.0
2020-10-14 09:30:00,228.41,228.46,227.75,227.93,55887.0,204.912,204.9569,204.3199,204.4814,55887.0
2020-10-14 09:35:00,228.13,228.13,227.49,227.6,8138.0,204.6608,204.6608,204.0866,204.1853,8138.0
2020-10-14 09:40:00,227.6,227.92,227.47,227.92,7642.0,204.1853,204.4724,204.0687,204.4724,7642.0
2020-10-14 09:45:00,227.93,228.52,227.91,228.52,22329.0,204.4814,205.0107,204.4634,205.0107,22329.0
2020-10-14 09:50:00,228.47,228.56,228.22,228.46,17691.0,204.9658,205.0466,204.7415,204.9569,17691.0
2020-10-14 09:55:00,228.51,228.93,228.35,228.86,17675.0,205.0017,205.3785,204.8582,205.3157,17675.0
2020-10-14 10:00:00,228.86,229.16,228.37,228.53,21437.0,205.3157,205.5848,204.8761,205.0197,21437.0
2020-10-14 10:05:00,228.58,228.58,228.19,228.23,9169.0,205.0645,205.0645,204.7146,204.7505,9169.0
2020-10-14 10:10:00,228.3,228.44,228.0,228.25,31245.0,204.8133,204.9389,204.5442,204.7685,31245.0
2020-10-14 10:15:00,228.26,228.27,227.9,228.04,11453.0,204.7774,204.7864,204.4545,204.5801,11453.0
2020-10-14 10:20:00,228.05,228.6,228.03,228.6,7984.0,204.589,205.0825,204.5711,205.0825,7984.0
2020-10-14 10:25:00,228.59,228.59,228.0,228.52,16441.0,205.0735,205.0735,204.5442,205.0107,16441.0
2020-10-14 10:30:00,228.42,228.8,228.42,228.54,12582.0,204.921,205.2619,204.921,205.0286,12582.0
2020-10-14 10:35:00,228.53,229.33,228.49,229.33,12538.0,205.0197,205.7374,204.9838,205.7374,12538.0
2020-10-14 10:40:00,229.28,229.37,229.02,229.35,15778.0,205.6925,205.7732,205.4592,205.7553,15778.0
2020-10-14 10:45:00,229.37,229.49,229.15,229.15,10534.0,205.7732,205.8809,205.5759,205.5759,10534.0
2020-10-14 10:50:00,229.07,229.07,228.75,228.75,12418.0,205.5041,205.5041,205.217,205.217,12418.0
2020-10-14 10:55:00,228.78,229.19,228.71,229.17,17101.0,205.2439,205.6118,205.1811,205.5938,17101.0
2020-10-14 11:00:00,229.21,229.28,228.79,228.97,28160.0,205.6297,205.6925,205.2529,205.4144,28160.0
2020-10-14 11:05:00,228.96,229.21,228.91,229.17,18349.0,205.4054,205.6297,205.3606,205.5938,18349.0
2020-10-14 11:10:00,229.17,229.2,228.86,229.02,10210.0,205.5938,205.6207,205.3157,205.4592,10210.0
2020-10-14 11:15:00,229.0,229.05,228.7,228.72,11511.0,205.4413,205.4862,205.1722,205.1901,11511.0
2020-10-14 11:20:00,228.7,228.79,228.55,228.64,13305.0,205.1722,205.2529,205.0376,205.1183,13305.0
2020-10-14 11:25:00,228.63,228.87,228.55,228.67,17825.0,205.1094,205.3247,205.0376,205.1453,17825.0
2020-10-14 11:30:00,228.64,228.72,228.24,228.31,13810.0,205.1183,205.1901,204.7595,204.8223,13810.0
2020-10-14 11:35:00,228.31,228.5,228.3,228.45,11568.0,204.8223,204.9927,204.8133,204.9479,11568.0
2020-10-14 11:40:00,228.4,228.58,228.26,228.57,12364.0,204.903,205.0645,204.7774,205.0555,12364.0
2020-10-14 11:45:00,228.49,228.53,227.81,227.88,22673.0,204.9838,205.0197,204.3737,204.4365,22673.0
2020-10-14 11:50:00,227.88,227.93,227.36,227.36,20180.0,204.4365,204.4814,203.97,203.97,20180.0
2020-10-14 11:55:00,227.38,227.59,227.37,227.57,8085.0,203.988,204.1764,203.979,204.1584,8085.0
2020-10-14 12:00:00,227.66,228.12,227.59,228.12,20333.0,204.2392,204.6518,204.1764,204.6518,20333.0
2020-10-14 12:05:00,228.07,228.22,227.88,228.11,16027.0,204.607,204.7415,204.4365,204.6429,16027.0
2020-10-14 12:10:00,228.16,228.16,227.74,227.98,14415.0,204.6877,204.6877,204.3109,204.5262,14415.0
2020-10-14 12:15:00,228.07,228.09,227.56,227.78,13682.0,204.607,204.6249,204.1494,204.3468,13682.0
2020-10-14 12:20:00,227.73,227.82,227.44,227.45,9186.0,204.302,204.3827,204.0418,204.0508,9186.0
2020-10-14 12:25:00,227.43,227.87,227.43,227.81,53439.0,204.0328,204.4276,204.0328,204.3737,53439.0
2020-10-14 12:30:00,227.81,228.1,227.75,227.98,77865.0,204.3737,204.6339,204.3199,204.5262,77865.0
2020-10-14 12:35:00,227.91,228.03,227.69,227.85,8216.0,204.4634,204.5711,204.2661,204.4096,8216.0
2020-10-14 12:40:00,227.87,228.04,227.83,227.91,6180.0,204.4276,204.5801,204.3917,204.4634,6180.0
2020-10-14 12:45:00,227.84,227.99,227.79,227.99,5613.0,204.4006,204.5352,204.3558,204.5352,5613.0
2020-10-14 12:50:00,227.97,228.14,227.92,228.14,6703.0,204.5173,204.6698,204.4724,204.6698,6703.0
2020-10-14 12:55:00,228.19,228.54,228.02,228.17,9112.0,204.7146,205.0286,204.5621,204.6967,9112.0
2020-10-14 13:00:00,228.09,228.45,228.01,228.42,6243.0,204.6249,204.9479,204.5532,204.921,6243.0
2020-10-14 13:05:00,228.38,228.59,228.35,228.51,12851.0,204.8851,205.0735,204.8582,205.0017,12851.0
2020-10-14 13:10:00,228.41,228.57,228.34,228.36,11469.0,204.912,205.0555,204.8492,204.8671,11469.0
2020-10-14 13:15:00,228.36,228.36,228.12,228.29,6551.0,204.8671,204.8671,204.6518,204.8043,6551.0
2020-10-14 13:20:00,228.21,228.29,228.1,228.29,4269.0,204.7326,204.8043,204.6339,204.8043,4269.0
2020-10-14 13:25:00,228.31,228.31,227.99,228.01,5263.0,204.8223,204.8223,204.5352,204.5532,5263.0
2020-10-14 13:30:00,228.04,228.17,227.79,227.84,5673.0,204.5801,204.6967,204.3558,204.4006,5673.0
2020-10-14 13:35:00,227.82,228.17,227.82,228.04,8465.0,204.3827,204.6967,204.3827,204.5801,8465.0
2020-10-14 13:40:00,227.99,228.07,227.97,227.98,5692.0,204.5352,204.607,204.5173,204.5262,5692.0
2020-10-14 13:45:00,227.98,228.21,227.93,228.17,6648.0,204.5262,204.7326,204.4814,204.6967,6648.0
2020-10-14 13:50:00,228.22,228.34,228.18,228.33,9453.0,204.7415,204.8492,204.7057,204.8402,9453.0
2020-10-14 13:55:00,228.32,228.37,228.17,228.25,5264.0,204.8313,204.8761,204.6967,204.7685,5264.0
2020-10-14 14:00:00,228.26,228.33,228.05,228.07,6834.0,204.7774,204.8402,204.589,204.607,6834.0
2020-10-14 14:05:00,228.08,228.31,228.08,228.31,10515.0,204.616,204.8223,204.616,204.8223,10515.0
2020-10-14 14:10:00,228.28,228.4,228.24,228.35,5447.0,204.7954,204.903,204.7595,204.8582,5447.0
2020-10-14 14:15:00,228.39,228.39,228.25,228.3,5761.0,204.8941,204.8941,204.7685,204.8133,5761.0
2020-10-14 14:20:00,228.3,228.42,228.11,228.19,15463.0,204.8133,204.921,204.6429,204.7146,15463.0
2020-10-14 14:25:00,228.19,228.19,227.86,228.0,6762.0,204.7146,204.7146,204.4186,204.5442,6762.0
2020-10-14 14:30:00,227.98,228.1,227.62,227.62,6427.0,204.5262,204.6339,204.2033,204.2033,6427.0
2020-10-14 14:35:00,227.7,227.83,227.35,227.45,5620.0,204.275,204.3917,203.9611,204.0508,5620.0
2020-10-14 14:40:00,227.42,227.7,227.42,227.58,5711.0,204.0238,204.275,204.0238,204.1674,5711.0
2020-10-14 14:45:00,227.59,227.96,227.56,227.91,4709.0,204.1764,204.5083,204.1494,204.4634,4709.0
2020-10-14 14:50:00,227.95,227.95,227.72,227.88,7700.0,204.4993,204.4993,204.293,204.4365,7700.0
2020-10-14 14:55:00,227.89,228.14,227.89,228.02,7337.0,204.4455,204.6698,204.4455,204.5621,7337.0
2020-10-14 15:00:00,228.02,228.17,227.89,228.09,8692.0,204.5621,204.6967,204.4455,204.6249,8692.0
2020-10-14 15:05:00,228.13,228.45,228.05,228.05,15793.0,204.6608,204.9479,204.589,204.589,15793.0
2020-10-14 15:10:00,228.09,228.33,228.09,228.27,9021.0,204.6249,204.8402,204.6249,204.7864,9021.0
2020-10-14 15:15:00,228.28,228.31,228.11,228.26,8108.0,204.7954,204.8223,204.6429,204.7774,8108.0
2020-10-14 15:20:00,228.24,228.37,228.03,228.05,9149.0,204.7595,204.8761,204.5711,204.589,9149.0
2020-10-14 15:25:00,228.08,228.13,227.93,228.01,8215.0,204.616,204.6608,204.4814,204.5532,8215.0
2020-10-14 15:30:00,227.99,228.3,227.93,228.24,10971.0,204.5352,204.8133,204.4814,204.7595,10971.0
2020-10-14 15:35:00,228.28,228.3,227.72,227.82,28856.0,204.7954,204.8133,204.293,204.3827,28856.0
2020-10-14 15:40:00,227.83,228.24,227.82,228.11,13975.0,204.3917,204.7595,204.3827,204.6429,13975.0
2020-10-14 15:45:00,228.13,228.2,227.73,227.94,24964.0,204.6608,204.7236,204.302,204.4904,24964.0
2020-10-14 15:50:00,227.89,228.14,227.84,227.91,31315.0,204.4455,204.6698,204.4006,204.4634,31315.0
2020-10-14 15:55:00,227.95,228.04,227.56,227.62,77694.0,204.4993,204.5801,204.1494,204.2033,77694.0
2020-10-15 09:30:00,226.15,226.46,225.59,226.46,47477.0,202.8845,203.1626,202.3821,203.1626,47477.0
2020-10-15 09:35:00,226.56,226.56,226.07,226.37,10670.0,203.2523,203.2523,202.8127,203.0819,10670.0
2020-10-15 09:40:00,226.36,226.94,226.28,226.72,10495.0,203.0729,203.5932,203.0011,203.3959,10495.0
2020-10-15 09:45:00,226.89,227.17,226.72,227.03,13863.0,203.5484,203.7996,203.3959,203.674,13863.0
2020-10-15 09:50:00,226.98,227.6,226.9,227.5,15518.0,203.6291,204.1853,203.5573,204.0956,15518.0
2020-10-15 09:55:00,227.52,228.0,227.45,227.92,15244.0,204.1136,204.5442,204.0508,204.4724,15244.0
2020-10-15 10:00:00,227.82,228.28,227.8,228.09,9898.0,204.3827,204.7954,204.3648,204.6249,9898.0
2020-10-15 10:05:00,228.24,228.36,227.69,227.7,42098.0,204.7595,204.8671,204.2661,204.275,42098.0
2020-10-15 10:10:00,227.67,227.91,227.45,227.64,5843.0,204.2481,204.4634,204.0508,204.2212,5843.0
2020-10-15 10:15:00,227.67,227.99,227.57,227.76,12590.0,204.2481,204.5352,204.1584,204.3289,12590.0
2020-10-15 10:20:00,227.69,227.7,227.36,227.45,6424.0,204.2661,204.275,203.97,204.0508,6424.0
2020-10-15 10:25:00,227.54,227.61,227.28,227.47,3110.0,204.1315,204.1943,203.8983,204.0687,3110.0
2020-10-15 10:30:00,227.57,227.65,227.03,227.13,8643.0,204.1584,204.2302,203.674,203.7637,8643.0
2020-10-15 10:35:00,227.2,227.3,227.08,227.25,7371.0,203.8265,203.9162,203.7188,203.8713,7371.0
2020-10-15 10:40:00,227.27,227.56,227.18,227.22,14620.0,203.8893,204.1494,203.8085,203.8444,14620.0
2020-10-15 10:45:00,227.17,227.43,227.16,227.29,7666.0,203.7996,204.0328,203.7906,203.9072,7666.0
2020-10-15 10:50:00,227.27,227.34,226.81,226.81,8822.0,203.8893,203.9521,203.4766,203.4766,8822.0
2020-10-15 10:55:00,226.92,227.29,226.67,227.19,8169.0,203.5753,203.9072,203.351,203.8175,8169.0
2020-10-15 11:00:00,227.14,227.17,226.73,227.14,14964.0,203.7727,203.7996,203.4048,203.7727,14964.0
2020-10-15 11:05:00,227.14,227.66,227.02,227.4,12477.0,203.7727,204.2392,203.665,204.0059,12477.0
2020-10-15 11:10:00,227.42,227.54,227.3,227.5,7077.0,204.0238,204.1315,203.9162,204.0956,7077.0
2020-10-15 11:15:00,227.55,228.19,227.48,227.95,19495.0,204.1405,204.7146,204.0777,204.4993,19495.0
2020-10-15 11:20:00,227.9,228.18,227.69,228.03,16158.0,204.4545,204.7057,204.2661,204.5711,16158.0
2020-10-15 11:25:00,228.06,228.33,228.04,228.22,9979.0,204.598,204.8402,204.5801,204.7415,9979.0
2020-10-15 11:30:00,228.26,228.45,228.06,228.06,19071.0,204.7774,204.9479,204.598,204.598,19071.0
2020-10-15 11:35:00,228.08,228.26,227.83,228.12,12041.0,204.616,204.7774,204.3917,204.6518,12041.0
2020-10-15 11:40:00,228.12,228.3,227.86,227.89,9682.0,204.6518,204.8133,204.4186,204.4455,9682.0
2020-10-15 11:45:00,227.94,228.0,227.84,227.91,9906.0,204.4904,204.5442,204.4006,204.4634,9906.0
2020-10-15 11:50:00,228.06,228.45,227.73,228.26,16406.0,204.598,204.9479,204.302,204.7774,16406.0
2020-10-15 11:55:00,228.27,228.42,227.8,227.84,12471.0,204.7864,204.921,204.3648,204.4006,12471.0
2020-10-15 12:00:00,227.85,228.12,227.73,228.07,9542.0,204.4096,204.6518,204.302,204.607,9542.0
2020-10-15 12:05:00,228.11,228.27,227.96,228.07,9230.0,204.6429,204.7864,204.5083,204.607,9230.0
2020-10-15 12:10:00,228.13,228.3,228.05,228.25,10990.0,204.6608,204.8133,204.589,204.7685,10990.0
2020-10-15 12:15:00,228.21,228.5,228.05,228.49,9528.0,204.7326,204.9927,204.589,204.9838,9528.0
2020-10-15 12:20:00,228.39,228.52,228.33,228.48,8743.0,204.8941,205.0107,204.8402,204.9748,8743.0
2020-10-15 12:25:00,228.46,228.55,228.34,228.46,8694.0,204.9569,205.0376,204.8492,204.9569,8694.0
2020-10-15 12:30:00,228.44,228.61,228.43,228.47,12159.0,204.9389,205.0914,204.9299,204.9658,12159.0
2020-10-15 12:35:00,228.54,228.64,228.37,228.49,11425.0,205.0286,205.1183,204.8761,204.9838,11425.0
2020-10-15 12:40:00,228.52,228.66,228.41,228.49,9246.0,205.0107,205.1363,204.912,204.9838,9246.0
2020-10-15 12:45:00,228.4,228.62,228.29,228.55,15465.0,204.903,205.1004,204.8043,205.0376,15465.0
2020-10-15 12:50:00,228.5,228.66,228.37,228.48,31455.0,204.9927,205.1363,204.8761,204.9748,31455.0
2020-10-15 12:55:00,228.38,228.65,228.38,228.63,7733.0,204.8851,205.1273,204.8851,205.1094,7733.0
2020-10-15 13:00:00,228.68,228.71,228.59,228.69,6690.0,205.1542,205.1811,205.0735,205.1632,6690.0
2020-10-15 13:05:00,228.71,228.8,228.65,228.77,6229.0,205.1811,205.2619,205.1273,205.235,6229.0
2020-10-15 13:10:00,228.73,229.15,228.72,228.94,13940.0,205.1991,205.5759,205.1901,205.3875,13940.0
2020-10-15 13:15:00,228.94,229.13,228.91,229.09,9066.0,205.3875,205.5579,205.3606,205.522,9066.0
2020-10-15 13:20:00,229.09,229.2,228.98,228.99,10366.0,205.522,205.6207,205.4234,205.4323,10366.0
2020-10-15 13:25:00,229.06,229.2,228.96,228.97,7202.0,205.4951,205.6207,205.4054,205.4144,7202.0
2020-10-15 13:30:00,228.93,228.99,228.78,228.95,6094.0,205.3785,205.4323,205.2439,205.3964,6094.0
2020-10-15 13:35:00,228.97,229.04,228.79,228.86,7567.0,205.4144,205.4772,205.2529,205.3157,7567.0
2020-10-15 13:40:00,228.85,229.19,228.84,229.19,7381.0,205.3067,205.6118,205.2978,205.6118,7381.0
2020-10-15 13:45:00,229.17,229.21,229.02,229.03,6431.0,205.5938,205.6297,205.4592,205.4682,6431.0
2020-10-15 13:50:00,229.03,229.13,229.0,229.12,6159.0,205.4682,205.5579,205.4413,205.549,6159.0
2020-10-15 13:55:00,229.17,229.21,229.09,229.2,4740.0,205.5938,205.6297,205.522,205.6207,4740.0
2020-10-15 14:00:00,229.11,229.3,229.11,229.27,10734.0,205.54,205.7104,205.54,205.6835,10734.0
2020-10-15 14:05:00,229.29,229.48,229.23,229.44,8286.0,205.7015,205.8719,205.6476,205.836,8286.0
2020-10-15 14:10:00,229.44,229.44,229.22,229.38,11587.0,205.836,205.836,205.6387,205.7822,11587.0
2020-10-15 14:15:00,229.39,229.69,229.39,229.66,12290.0,205.7912,206.0603,205.7912,206.0334,12290.0
2020-10-15 14:20:00,229.65,229.69,229.46,229.46,10123.0,206.0244,206.0603,205.854,205.854,10123.0
2020-10-15 14:25:00,229.47,229.64,229.47,229.64,7486.0,205.863,206.0155,205.863,206.0155,7486.0
2020-10-15 14:30:00,229.65,229.67,229.43,229.5,12309.0,206.0244,206.0424,205.8271,205.8899,12309.0
2020-10-15 14:35:00,229.43,229.43,229.12,229.22,8023.0,205.8271,205.8271,205.549,205.6387,8023.0
2020-10-15 14:40:00,229.29,229.31,229.1,229.1,8297.0,205.7015,205.7194,205.531,205.531,8297.0
2020-10-15 14:45:00,229.07,229.1,228.71,228.81,11573.0,205.5041,205.531,205.1811,205.2709,11573.0
2020-10-15 14:50:00,228.8,228.93,228.71,228.8,11163.0,205.2619,205.3785,205.1811,205.2619,11163.0
2020-10-15 14:55:00,228.78,228.92,228.75,228.79,14859.0,205.2439,205.3695,205.217,205.2529,14859.0
2020-10-15 15:00:00,228.77,228.93,228.75,228.88,13819.0,205.235,205.3785,205.217,205.3336,13819.0
2020-10-15 15:05:00,228.89,228.89,228.6,228.68,8975.0,205.3426,205.3426,205.0825,205.1542,8975.0
2020-10-15 15:10:00,228.72,228.78,228.54,228.69,9860.0,205.1901,205.2439,205.0286,205.1632,9860.0
2020-10-15 15:15:00,228.68,228.97,228.64,228.96,9607.0,205.1542,205.4144,205.1183,205.4054,9607.0
2020-10-15 15:20:00,228.92,229.23,228.9,228.91,19352.0,205.3695,205.6476,205.3516,205.3606,19352.0
2020-10-15 15:25:00,228.89,229.29,228.89,229.23,7770.0,205.3426,205.7015,205.3426,205.6476,7770.0
2020-10-15 15:30:00,229.31,229.7,229.26,229.43,24927.0,205.7194,206.0693,205.6746,205.8271,24927.0
2020-10-15 15:35:00,229.43,229.56,229.35,229.56,28672.0,205.8271,205.9437,205.7553,205.9437,28672.0
2020-10-15 15:40:00,229.61,229.85,229.58,229.73,27675.0,205.9886,206.2039,205.9616,206.0962,27675.0
2020-10-15 15:45:00,229.71,229.73,229.54,229.61,39219.0,206.0783,206.0962,205.9258,205.9886,39219.0
2020-10-15 15:50:00,229.64,229.94,229.61,229.82,70636.0,206.0155,206.2846,205.9886,206.1769,70636.0
2020-10-15 15:55:00,229.82,230.0,229.64,229.65,141989.0,206.1769,206.3384,206.0155,206.0244,141989.0
2020-10-16 09:30:00,229.77,230.18,229.15,230.03,239344.0,206.1321,206.4999,205.5759,206.3653,239344.0
2020-10-16 09:35:00,229.92,229.98,229.45,229.71,15547.0,206.2667,206.3205,205.845,206.0783,15547.0
2020-10-16 09:40:00,229.72,230.34,229.7,230.2,16624.0,206.0872,206.6435,206.0693,206.5179,16624.0
2020-10-16 09:45:00,230.22,230.61,230.08,230.45,27605.0,206.5358,206.8857,206.4102,206.7421,27605.0
2020-10-16 09:50:00,230.4,230.54,230.27,230.33,12605.0,206.6973,206.8229,206.5807,206.6345,12605.0
2020-10-16 09:55:00,230.39,230.59,230.31,230.47,19770.0,206.6883,206.8677,206.6165,206.7601,19770.0
2020-10-16 10:00:00,230.48,230.8,230.23,230.75,28021.0,206.769,207.0561,206.5448,207.0113,28021.0
2020-10-16 10:05:00,230.76,231.25,230.71,231.25,34217.0,207.0202,207.4598,206.9754,207.4598,34217.0
2020-10-16 10:10:00,231.2,231.3,230.8,230.87,12361.0,207.415,207.5047,207.0561,207.1189,12361.0
2020-10-16 10:15:00,230.84,231.46,230.83,231.33,13646.0,207.092,207.6482,207.083,207.5316,13646.0
2020-10-16 10:20:00,231.37,231.6,231.23,231.48,15367.0,207.5675,207.7738,207.4419,207.6662,15367.0
2020-10-16 10:25:00,231.48,231.85,231.45,231.67,13948.0,207.6662,207.9981,207.6393,207.8366,13948.0
2020-10-16 10:30:00,231.74,231.91,231.58,231.58,14012.0,207.8994,208.0519,207.7559,207.7559,14012.0
2020-10-16 10:35:00,231.53,231.86,231.44,231.78,16146.0,207.711,208.0071,207.6303,207.9353,16146.0
2020-10-16 10:40:00,231.83,231.91,231.46,231.57,14449.0,207.9802,208.0519,207.6482,207.7469,14449.0
2020-10-16 10:45:00,231.59,231.9,231.55,231.66,15398.0,207.7649,208.043,207.729,207.8277,15398.0
2020-10-16 10:50:00,231.5,231.77,231.32,231.7,18512.0,207.6841,207.9263,207.5226,207.8635,18512.0
2020-10-16 10:55:00,231.7,231.91,231.53,231.78,13382.0,207.8635,208.0519,207.711,207.9353,13382.0
2020-10-16 11:00:00,231.69,231.82,231.56,231.56,14255.0,207.8546,207.9712,207.7379,207.7379,14255.0
2020-10-16 11:05:00,231.62,231.72,231.34,231.36,13297.0,207.7918,207.8815,207.5406,207.5585,13297.0
2020-10-16 11:10:00,231.35,231.4,230.89,231.0,18480.0,207.5495,207.5944,207.1369,207.2356,18480.0
2020-10-16 11:15:00,231.01,231.06,230.38,230.53,14106.0,207.2445,207.2894,206.6793,206.8139,14106.0
2020-10-16 11:20:00,230.49,230.64,230.29,230.5,11118.0,206.778,206.9126,206.5986,206.787,11118.0
2020-10-16 11:25:00,230.41,230.41,229.8,230.3,24202.0,206.7062,206.7062,206.159,206.6076,24202.0
2020-10-16 11:30:00,230.24,230.29,229.93,230.08,5161.0,206.5537,206.5986,206.2756,206.4102,5161.0
2020-10-16 11:35:00,230.03,230.21,230.03,230.08,6695.0,206.3653,206.5268,206.3653,206.4102,6695.0
2020-10-16 11:40:00,230.12,230.28,230.0,230.05,7402.0,206.4461,206.5896,206.3384,206.3833,7402.0
2020-10-16 11:45:00,230.04,230.52,229.96,230.52,5996.0,206.3743,206.8049,206.3025,206.8049,5996.0
2020-10-16 11:50:00,230.46,230.58,230.36,230.58,3724.0,206.7511,206.8588,206.6614,206.8588,3724.0
2020-10-16 11:55:00,230.63,230.73,230.49,230.63,7142.0,206.9036,206.9933,206.778,206.9036,7142.0
2020-10-16 12:00:00,230.67,230.96,230.63,230.91,11860.0,206.9395,207.1997,206.9036,207.1548,11860.0
2020-10-16 12:05:00,230.9,230.98,230.44,230.71,20717.0,207.1458,207.2176,206.7332,206.9754,20717.0
2020-10-16 12:10:00,230.71,230.83,230.6,230.78,9514.0,206.9754,207.083,206.8767,207.0382,9514.0
2020-10-16 12:15:00,230.82,230.85,230.66,230.72,15928.0,207.0741,207.101,206.9305,206.9844,15928.0
2020-10-16 12:20:00,230.74,230.79,230.62,230.76,13616.0,207.0023,207.0472,206.8946,207.0202,13616.0
2020-10-16 12:25:00,230.77,231.04,230.76,230.8,15172.0,207.0292,207.2714,207.0202,207.0561,15172.0
2020-10-16 12:30:00,230.78,230.98,230.66,230.8,11178.0,207.0382,207.2176,206.9305,207.0561,11178.0
2020-10-16 12:35:00,230.77,230.91,230.67,230.78,6767.0,207.0292,207.1548,206.9395,207.0382,6767.0
2020-10-16 12:40:00,230.75,230.79,230.51,230.57,6489.0,207.0113,207.0472,206.796,206.8498,6489.0
2020-10-16 12:45:00,230.57,230.73,230.46,230.5,10957.0,206.8498,206.9933,206.7511,206.787,10957.0
2020-10-16 12:50:00,230.5,230.68,230.34,230.54,5826.0,206.787,206.9485,206.6435,206.8229,5826.0
2020-10-16 12:55:00,230.57,230.8,230.55,230.8,4832.0,206.8498,207.0561,206.8318,207.0561,4832.0
2020-10-16 13:00:00,230.7,230.96,230.7,230.84,16959.0,206.9664,207.1997,206.9664,207.092,16959.0
2020-10-16 13:05:00,230.84,230.85,230.71,230.81,5076.0,207.092,207.101,206.9754,207.0651,5076.0
2020-10-16 13:10:00,230.79,230.92,230.79,230.87,7939.0,207.0472,207.1638,207.0472,207.1189,7939.0
2020-10-16 13:15:00,230.87,231.06,230.87,231.06,10575.0,207.1189,207.2894,207.1189,207.2894,10575.0
2020-10-16 13:20:00,231.03,231.08,230.93,230.97,5465.0,207.2625,207.3073,207.1728,207.2086,5465.0
2020-10-16 13:25:00,230.9,230.91,230.66,230.82,6945.0,207.1458,207.1548,206.9305,207.0741,6945.0
2020-10-16 13:30:00,230.83,230.9,230.62,230.7,6653.0,207.083,207.1458,206.8946,206.9664,6653.0
2020-10-16 13:35:00,230.7,230.95,230.7,230.82,8865.0,206.9664,207.1907,206.9664,207.0741,8865.0
2020-10-16 13:40:00,230.85,230.99,230.8,230.93,6090.0,207.101,207.2266,207.0561,207.1728,6090.0
2020-10-16 13:45:00,230.89,230.92,230.78,230.86,4640.0,207.1369,207.1638,207.0382,207.11,4640.0
2020-10-16 13:50:00,230.79,230.9,230.77,230.81,4323.0,207.0472,207.1458,207.0292,207.0651,4323.0
2020-10-16 13:55:00,230.81,230.82,230.69,230.76,6716.0,207.0651,207.0741,206.9574,207.0202,6716.0
2020-10-16 14:00:00,230.77,230.93,230.73,230.76,10012.0,207.0292,207.1728,206.9933,207.0202,10012.0
2020-10-16 14:05:00,230.8,230.96,230.8,230.88,5948.0,207.0561,207.1997,207.0561,207.1279,5948.0
2020-10-16 14:10:00,230.89,231.1,230.86,230.86,12124.0,207.1369,207.3253,207.11,207.11,12124.0
2020-10-16 14:15:00,230.87,230.95,230.68,230.72,7792.0,207.1189,207.1907,206.9485,206.9844,7792.0
2020-10-16 14:20:00,230.69,230.74,230.63,230.7,8784.0,206.9574,207.0023,206.9036,206.9664,8784.0
2020-10-16 14:25:00,230.7,230.78,230.68,230.75,5236.0,206.9664,207.0382,206.9485,207.0113,5236.0
2020-10-16 14:30:00,230.7,230.72,230.49,230.52,19224.0,206.9664,206.9844,206.778,206.8049,19224.0
2020-10-16 14:35:00,230.54,230.95,230.54,230.82,13684.0,206.8229,207.1907,206.8229,207.0741,13684.0
2020-10-16 14:40:00,230.76,230.76,230.51,230.59,7110.0,207.0202,207.0202,206.796,206.8677,7110.0
2020-10-16 14:45:00,230.55,230.62,230.48,230.57,4551.0,206.8318,206.8946,206.769,206.8498,4551.0
2020-10-16 14:50:00,230.61,230.68,230.53,230.65,5413.0,206.8857,206.9485,206.8139,206.9216,5413.0
2020-10-16 14:55:00,230.71,230.78,230.61,230.74,4147.0,206.9754,207.0382,206.8857,207.0023,4147.0
2020-10-16 15:00:00,230.69,230.69,230.33,230.35,6613.0,206.9574,206.9574,206.6345,206.6524,6613.0
2020-10-16 15:05:00,230.38,230.46,230.29,230.3,5206.0,206.6793,206.7511,206.5986,206.6076,5206.0
2020-10-16 15:10:00,230.31,230.32,230.07,230.14,4164.0,206.6165,206.6255,206.4012,206.464,4164.0
2020-10-16 15:15:00,230.1,230.25,230.1,230.24,7502.0,206.4281,206.5627,206.4281,206.5537,7502.0
2020-10-16 15:20:00,230.24,230.31,230.1,230.16,11685.0,206.5537,206.6165,206.4281,206.482,11685.0
2020-10-16 15:25:00,230.21,230.22,230.02,230.09,10539.0,206.5268,206.5358,206.3564,206.4192,10539.0
2020-10-16 15:30:00,230.06,230.13,229.78,229.81,24507.0,206.3923,206.4551,206.1411,206.168,24507.0
2020-10-16 15:35:00,229.82,229.89,229.52,229.55,14580.0,206.1769,206.2397,205.9078,205.9347,14580.0
2020-10-16 15:40:00,229.52,229.71,229.42,229.69,17443.0,205.9078,206.0783,205.8181,206.0603,17443.0
2020-10-16 15:45:00,229.69,229.93,229.68,229.91,25436.0,206.0603,206.2756,206.0513,206.2577,25436.0
2020-10-16 15:50:00,229.84,229.86,229.49,229.74,35065.0,206.1949,206.2128,205.8809,206.1052,35065.0
2020-10-16 15:55:00,229.76,229.82,229.24,229.3,84600.0,206.1231,206.1769,205.6566,205.7104,84600.0
2020-10-19 09:30:00,229.55,231.02,229.45,229.99,55314.0,205.9347,207.2535,205.845,206.3295,55314.0
2020-10-19 09:35:00,229.88,230.29,229.02,229.09,19916.0,206.2308,206.5986,205.4592,205.522,19916.0
2020-10-19 09:40:00,229.15,229.42,229.04,229.42,13238.0,205.5759,205.8181,205.4772,205.8181,13238.0
2020-10-19 09:45:00,229.49,229.64,229.18,229.54,12637.0,205.8809,206.0155,205.6028,205.9258,12637.0
2020-10-19 09:50:00,229.54,229.89,229.45,229.69,8579.0,205.9258,206.2397,205.845,206.0603,8579.0
2020-10-19 09:55:00,229.71,229.81,228.99,229.03,15262.0,206.0783,206.168,205.4323,205.4682,15262.0
2020-10-19 10:00:00,229.02,229.7,228.75,229.62,14241.0,205.4592,206.0693,205.217,205.9975,14241.0
2020-10-19 10:05:00,229.49,229.49,229.0,229.06,7539.0,205.8809,205.8809,205.4413,205.4951,7539.0
2020-10-19 10:10:00,229.09,229.1,228.75,228.91,13611.0,205.522,205.531,205.217,205.3606,13611.0
2020-10-19 10:15:00,228.94,229.41,228.94,229.25,14141.0,205.3875,205.8091,205.3875,205.6656,14141.0
2020-10-19 10:20:00,229.24,229.78,229.24,229.74,12269.0,205.6566,206.1411,205.6566,206.1052,12269.0
2020-10-19 10:25:00,229.81,230.14,229.75,230.14,8931.0,206.168,206.464,206.1141,206.464,8931.0
2020-10-19 10:30:00,230.11,230.19,229.7,229.8,11945.0,206.4371,206.5089,206.0693,206.159,11945.0
2020-10-19 10:35:00,229.76,229.76,229.2,229.5,13150.0,206.1231,206.1231,205.6207,205.8899,13150.0
2020-10-19 10:40:00,229.54,229.78,228.95,228.95,11627.0,205.9258,206.1411,205.3964,205.3964,11627.0
2020-10-19 10:45:00,228.91,229.48,228.86,229.12,7623.0,205.3606,205.8719,205.3157,205.549,7623.0
2020-10-19 10:50:00,229.22,229.4,228.98,229.4,8016.0,205.6387,205.8002,205.4234,205.8002,8016.0
2020-10-19 10:55:00,229.25,229.75,229.13,229.6,11965.0,205.6656,206.1141,205.5579,205.9796,11965.0
2020-10-19 11:00:00,229.58,229.83,229.51,229.7,9220.0,205.9616,206.1859,205.8988,206.0693,9220.0
2020-10-19 11:05:00,229.67,229.82,229.4,229.75,8790.0,206.0424,206.1769,205.8002,206.1141,8790.0
2020-10-19 11:10:00,229.71,229.87,229.65,229.74,6402.0,206.0783,206.2218,206.0244,206.1052,6402.0
2020-10-19 11:15:00,229.85,230.1,229.52,229.54,13431.0,206.2039,206.4281,205.9078,205.9258,13431.0
2020-10-19 11:20:00,229.51,229.53,228.7,228.99,12360.0,205.8988,205.9168,205.1722,205.4323,12360.0
2020-10-19 11:25:00,228.92,229.05,228.79,228.96,9559.0,205.3695,205.4862,205.2529,205.4054,9559.0
2020-10-19 11:30:00,228.92,229.0,228.65,228.7,8243.0,205.3695,205.4413,205.1273,205.1722,8243.0
2020-10-19 11:35:00,228.74,229.08,228.74,229.02,10747.0,205.2081,205.5131,205.2081,205.4592,10747.0
2020-10-19 11:40:00,228.97,229.15,228.81,228.81,10249.0,205.4144,205.5759,205.2709,205.2709,10249.0
2020-10-19 11:45:00,228.86,229.06,228.77,228.93,8872.0,205.3157,205.4951,205.235,205.3785,8872.0
2020-10-19 11:50:00,228.87,228.94,228.71,228.76,6608.0,205.3247,205.3875,205.1811,205.226,6608.0
2020-10-19 11:55:00,228.65,228.9,228.65,228.73,8502.0,205.1273,205.3516,205.1273,205.1991,8502.0
2020-10-19 12:00:00,228.65,229.13,228.5,228.98,29991.0,205.1273,205.5579,204.9927,205.4234,29991.0
2020-10-19 12:05:00,229.01,229.23,228.79,229.12,11572.0,205.4503,205.6476,205.2529,205.549,11572.0
2020-10-19 12:10:00,229.21,229.24,228.97,229.05,9715.0,205.6297,205.6566,205.4144,205.4862,9715.0
2020-10-19 12:15:00,229.13,229.21,228.91,229.09,6962.0,205.5579,205.6297,205.3606,205.522,6962.0
2020-10-19 12:20:00,229.09,229.19,228.95,229.02,6959.0,205.522,205.6118,205.3964,205.4592,6959.0
2020-10-19 12:25:00,228.96,228.97,228.78,228.78,4365.0,205.4054,205.4144,205.2439,205.2439,4365.0
2020-10-19 12:30:00,228.83,228.97,228.83,228.85,2765.0,205.2888,205.4144,205.2888,205.3067,2765.0
2020-10-19 12:35:00,228.83,228.94,228.8,228.8,2264.0,205.2888,205.3875,205.2619,205.2619,2264.0
2020-10-19 12:40:00,228.81,229.02,228.75,228.96,5652.0,205.2709,205.4592,205.217,205.4054,5652.0
2020-10-19 12:45:00,228.92,229.02,228.86,228.98,3134.0,205.3695,205.4592,205.3157,205.4234,3134.0
2020-10-19 12:50:00,228.99,229.1,228.82,228.82,4442.0,205.4323,205.531,205.2798,205.2798,4442.0
2020-10-19 12:55:00,228.84,229.0,228.84,228.86,4271.0,205.2978,205.4413,205.2978,205.3157,4271.0
2020-10-19 13:00:00,228.98,229.05,228.67,228.68,4750.0,205.4234,205.4862,205.1453,205.1542,4750.0
2020-10-19 13:05:00,228.62,228.71,228.57,228.58,4974.0,205.1004,205.1811,205.0555,205.0645,4974.0
2020-10-19 13:10:00,228.59,228.75,228.56,228.71,8109.0,205.0735,205.217,205.0466,205.1811,8109.0
2020-10-19 13:15:00,228.72,228.81,228.68,228.7,4820.0,205.1901,205.2709,205.1542,205.1722,4820.0
2020-10-19 13:20:00,228.72,228.89,228.62,228.66,5144.0,205.1901,205.3426,205.1004,205.1363,5144.0
2020-10-19 13:25:00,228.69,228.7,228.5,228.59,6533.0,205.1632,205.1722,204.9927,205.0735,6533.0
2020-10-19 13:30:00,228.66,228.72,228.17,228.25,7576.0,205.1363,205.1901,204.6967,204.7685,7576.0
2020-10-19 13:35:00,228.24,228.33,228.18,228.19,2685.0,204.7595,204.8402,204.7057,204.7146,2685.0
2020-10-19 13:40:00,228.27,228.27,228.05,228.07,4919.0,204.7864,204.7864,204.589,204.607,4919.0
2020-10-19 13:45:00,228.09,228.12,227.85,227.98,5932.0,204.6249,204.6518,204.4096,204.5262,5932.0
2020-10-19 13:50:00,227.92,227.97,227.72,227.88,4814.0,204.4724,204.5173,204.293,204.4365,4814.0
2020-10-19 13:55:00,227.87,227.89,227.69,227.72,4873.0,204.4276,204.4455,204.2661,204.293,4873.0
2020-10-19 14:00:00,227.71,227.77,227.47,227.55,8772.0,204.284,204.3378,204.0687,204.1405,8772.0
2020-10-19 14:05:00,227.57,227.87,227.5,227.65,7564.0,204.1584,204.4276,204.0956,204.2302,7564.0
2020-10-19 14:10:00,227.7,227.98,227.7,227.94,7450.0,204.275,204.5262,204.275,204.4904,7450.0
2020-10-19 14:15:00,227.98,228.01,227.89,227.94,2647.0,204.5262,204.5532,204.4455,204.4904,2647.0
2020-10-19 14:20:00,227.81,227.94,227.75,227.89,4090.0,204.3737,204.4904,204.3199,204.4455,4090.0
2020-10-19 14:25:00,227.83,227.97,227.69,227.75,4926.0,204.3917,204.5173,204.2661,204.3199,4926.0
2020-10-19 14:30:00,227.69,227.69,227.15,227.15,6526.0,204.2661,204.2661,203.7816,203.7816,6526.0
2020-10-19 14:35:00,227.21,227.23,226.99,227.03,8160.0,203.8355,203.8534,203.6381,203.674,8160.0
2020-10-19 14:40:00,227.06,227.18,226.81,226.92,10772.0,203.7009,203.8085,203.4766,203.5753,10772.0
2020-10-19 14:45:00,226.89,226.89,226.42,226.46,9574.0,203.5484,203.5484,203.1267,203.1626,9574.0
2020-10-19 14:50:00,226.4,226.53,226.13,226.51,9116.0,203.1088,203.2254,202.8666,203.2075,9116.0
2020-10-19 14:55:00,226.44,226.68,226.04,226.04,8268.0,203.1447,203.36,202.7858,202.7858,8268.0
2020-10-19 15:00:00,226.12,226.17,225.4,225.83,17920.0,202.8576,202.9024,202.2117,202.5974,17920.0
2020-10-19 15:05:00,225.8,226.04,225.68,226.02,14239.0,202.5705,202.7858,202.4629,202.7679,14239.0
2020-10-19 15:10:00,226.04,226.46,225.88,226.3,14675.0,202.7858,203.1626,202.6423,203.0191,14675.0
2020-10-19 15:15:00,226.19,226.21,225.82,225.86,18110.0,202.9204,202.9383,202.5885,202.6243,18110.0
2020-10-19 15:20:00,225.8,225.98,225.61,225.66,10706.0,202.5705,202.732,202.4001,202.4449,10706.0
2020-10-19 15:25:00,225.65,226.14,225.61,226.1,15476.0,202.4359,202.8755,202.4001,202.8396,15476.0
2020-10-19 15:30:00,226.16,226.35,226.02,226.12,13531.0,202.8935,203.0639,202.7679,202.8576,13531.0
2020-10-19 15:35:00,226.07,226.17,225.9,226.12,16989.0,202.8127,202.9024,202.6602,202.8576,16989.0
2020-10-19 15:40:00,226.1,226.1,225.6,225.66,20481.0,202.8396,202.8396,202.3911,202.4449,20481.0
2020-10-19 15:45:00,225.71,226.06,225.7,225.88,22328.0,202.4898,202.8038,202.4808,202.6423,22328.0
2020-10-19 15:50:00,225.83,225.83,225.18,225.27,34660.0,202.5974,202.5974,202.0143,202.095,34660.0
2020-10-19 15:55:00,225.28,226.17,225.17,225.99,168885.0,202.104,202.9024,202.0053,202.741,168885.0
2020-10-20 09:30:00,226.74,227.3,226.56,227.12,55571.0,203.4138,203.9162,203.2523,203.7547,55571.0
2020-10-20 09:35:00,227.06,227.36,226.43,227.29,16267.0,203.7009,203.97,203.1357,203.9072,16267.0
2020-10-20 09:40:00,227.24,227.8,227.11,227.49,11828.0,203.8624,204.3648,203.7457,204.0866,11828.0
2020-10-20 09:45:00,227.53,227.76,227.4,227.53,16612.0,204.1225,204.3289,204.0059,204.1225,16612.0
2020-10-20 09:50:00,227.56,227.76,227.25,227.75,9238.0,204.1494,204.3289,203.8713,204.3199,9238.0
2020-10-20 09:55:00,227.7,227.98,227.45,227.91,12777.0,204.275,204.5262,204.0508,204.4634,12777.0
2020-10-20 10:00:00,228.01,228.27,227.87,228.21,22929.0,204.5532,204.7864,204.4276,204.7326,22929.0
2020-10-20 10:05:00,228.21,228.25,227.93,227.96,20437.0,204.7326,204.7685,204.4814,204.5083,20437.0
2020-10-20 10:10:00,227.93,228.33,227.9,228.22,18642.0,204.4814,204.8402,204.4545,204.7415,18642.0
2020-10-20 10:15:00,228.19,228.36,228.01,228.06,6563.0,204.7146,204.8671,204.5532,204.598,6563.0
2020-10-20 10:20:00,228.01,228.17,227.69,227.69,5760.0,204.5532,204.6967,204.2661,204.2661,5760.0
2020-10-20 10:25:00,227.65,227.83,227.58,227.67,9251.0,204.2302,204.3917,204.1674,204.2481,9251.0
2020-10-20 10:30:00,227.71,227.73,227.41,227.5,9711.0,204.284,204.302,204.0149,204.0956,9711.0
2020-10-20 10:35:00,227.46,227.81,227.35,227.81,5833.0,204.0597,204.3737,203.9611,204.3737,5833.0
2020-10-20 10:40:00,227.85,228.07,227.72,228.03,9548.0,204.4096,204.607,204.293,204.5711,9548.0
2020-10-20 10:45:00,228.03,228.19,227.71,228.04,11777.0,204.5711,204.7146,204.284,204.5801,11777.0
2020-10-20 10:50:00,228.07,228.45,228.05,228.23,8206.0,204.607,204.9479,204.589,204.7505,8206.0
2020-10-20 10:55:00,228.27,228.27,227.77,227.8,10452.0,204.7864,204.7864,204.3378,204.3648,10452.0
2020-10-20 11:00:00,227.78,227.81,227.34,227.53,17366.0,204.3468,204.3737,203.9521,204.1225,17366.0
2020-10-20 11:05:00,227.48,227.62,227.35,227.55,8344.0,204.0777,204.2033,203.9611,204.1405,8344.0
2020-10-20 11:10:00,227.56,227.73,227.41,227.48,13843.0,204.1494,204.302,204.0149,204.0777,13843.0
2020-10-20 11:15:00,227.56,227.82,227.47,227.65,9590.0,204.1494,204.3827,204.0687,204.2302,9590.0
2020-10-20 11:20:00,227.69,228.09,227.61,227.96,9286.0,204.2661,204.6249,204.1943,204.5083,9286.0
2020-10-20 11:25:00,227.97,228.06,227.68,227.95,4579.0,204.5173,204.598,204.2571,204.4993,4579.0
2020-10-20 11:30:00,227.95,227.95,227.66,227.75,9843.0,204.4993,204.4993,204.2392,204.3199,9843.0
2020-10-20 11:35:00,227.66,228.03,227.66,228.03,6301.0,204.2392,204.5711,204.2392,204.5711,6301.0
2020-10-20 11:40:00,228.08,228.18,227.93,228.1,7158.0,204.616,204.7057,204.4814,204.6339,7158.0
2020-10-20 11:45:00,228.12,228.58,228.03,228.58,10494.0,204.6518,205.0645,204.5711,205.0645,10494.0
2020-10-20 11:50:00,228.54,228.65,228.36,228.53,6888.0,205.0286,205.1273,204.8671,205.0197,6888.0
2020-10-20 11:55:00,228.5,228.5,228.25,228.5,4281.0,204.9927,204.9927,204.7685,204.9927,4281.0
2020-10-20 12:00:00,228.49,228.7,228.45,228.67,9745.0,204.9838,205.1722,204.9479,205.1453,9745.0
2020-10-20 12:05:00,228.65,228.81,228.57,228.7,7114.0,205.1273,205.2709,205.0555,205.1722,7114.0
2020-10-20 12:10:00,228.71,228.84,228.71,228.79,16913.0,205.1811,205.2978,205.1811,205.2529,16913.0
2020-10-20 12:15:00,228.82,228.95,228.69,228.69,4948.0,205.2798,205.3964,205.1632,205.1632,4948.0
2020-10-20 12:20:00,228.67,228.71,228.56,228.6,3435.0,205.1453,205.1811,205.0466,205.0825,3435.0
2020-10-20 12:25:00,228.55,228.59,228.39,228.4,4299.0,205.0376,205.0735,204.8941,204.903,4299.0
2020-10-20 12:30:00,228.43,229.3,228.43,229.28,17139.0,204.9299,205.7104,204.9299,205.6925,17139.0
2020-10-20 12:35:00,229.35,229.54,228.84,229.0,10444.0,205.7553,205.9258,205.2978,205.4413,10444.0
2020-10-20 12:40:00,229.03,229.14,228.92,229.0,4228.0,205.4682,205.5669,205.3695,205.4413,4228.0
2020-10-20 12:45:00,229.0,229.08,228.86,228.86,4501.0,205.4413,205.5131,205.3157,205.3157,4501.0
2020-10-20 12:50:00,228.87,228.99,228.57,228.6,10687.0,205.3247,205.4323,205.0555,205.0825,10687.0
2020-10-20 12:55:00,228.64,228.91,228.62,228.91,4677.0,205.1183,205.3606,205.1004,205.3606,4677.0
2020-10-20 13:00:00,228.9,229.04,228.78,228.92,5186.0,205.3516,205.4772,205.2439,205.3695,5186.0
2020-10-20 13:05:00,228.93,229.2,228.92,229.02,6980.0,205.3785,205.6207,205.3695,205.4592,6980.0
2020-10-20 13:10:00,228.92,229.43,228.86,229.25,7081.0,205.3695,205.8271,205.3157,205.6656,7081.0
2020-10-20 13:15:00,229.21,229.44,229.2,229.37,5881.0,205.6297,205.836,205.6207,205.7732,5881.0
2020-10-20 13:20:00,229.34,229.95,229.31,229.95,11927.0,205.7463,206.2936,205.7194,206.2936,11927.0
2020-10-20 13:25:00,229.97,230.0,229.83,229.86,21031.0,206.3115,206.3384,206.1859,206.2128,21031.0
2020-10-20 13:30:00,229.87,229.91,229.47,229.56,6718.0,206.2218,206.2577,205.863,205.9437,6718.0
2020-10-20 13:35:00,229.53,229.73,229.48,229.68,8264.0,205.9168,206.0962,205.8719,206.0513,8264.0
2020-10-20 13:40:00,229.63,229.74,229.54,229.56,6341.0,206.0065,206.1052,205.9258,205.9437,6341.0
2020-10-20 13:45:00,229.57,229.84,229.56,229.83,4502.0,205.9527,206.1949,205.9437,206.1859,4502.0
2020-10-20 13:50:00,229.77,229.77,229.43,229.43,4414.0,206.1321,206.1321,205.8271,205.8271,4414.0
2020-10-20 13:55:00,229.47,229.55,228.95,229.14,6942.0,205.863,205.9347,205.3964,205.5669,6942.0
2020-10-20 14:00:00,229.13,229.36,229.1,229.26,7127.0,205.5579,205.7643,205.531,205.6746,7127.0
2020-10-20 14:05:00,229.28,229.35,229.03,229.22,5942.0,205.6925,205.7553,205.4682,205.6387,5942.0
2020-10-20 14:10:00,229.16,229.36,229.14,229.35,4107.0,205.5848,205.7643,205.5669,205.7553,4107.0
2020-10-20 14:15:00,229.3,229.47,229.29,229.39,4635.0,205.7104,205.863,205.7015,205.7912,4635.0
2020-10-20 14:20:00,229.47,229.47,229.0,229.02,11987.0,205.863,205.863,205.4413,205.4592,11987.0
2020-10-20 14:25:00,229.09,229.11,228.64,228.67,14710.0,205.522,205.54,205.1183,205.1453,14710.0
2020-10-20 14:30:00,228.74,228.78,228.58,228.59,27911.0,205.2081,205.2439,205.0645,205.0735,27911.0
2020-10-20 14:35:00,228.58,228.61,228.42,228.47,14785.0,205.0645,205.0914,204.921,204.9658,14785.0
2020-10-20 14:40:00,228.44,228.62,228.4,228.53,16656.0,204.9389,205.1004,204.903,205.0197,16656.0
2020-10-20 14:45:00,228.5,228.5,228.12,228.31,12230.0,204.9927,204.9927,204.6518,204.8223,12230.0
2020-10-20 14:50:00,228.25,228.25,228.07,228.15,15126.0,204.7685,204.7685,204.607,204.6787,15126.0
2020-10-20 14:55:00,228.2,228.39,228.13,228.17,16036.0,204.7236,204.8941,204.6608,204.6967,16036.0
2020-10-20 15:00:00,228.18,228.27,228.1,228.1,22399.0,204.7057,204.7864,204.6339,204.6339,22399.0
2020-10-20 15:05:00,228.12,228.21,227.68,227.68,27276.0,204.6518,204.7326,204.2571,204.2571,27276.0
2020-10-20 15:10:00,227.66,227.8,227.1,227.22,24380.0,204.2392,204.3648,203.7368,203.8444,24380.0
2020-10-20 15:15:00,227.2,227.44,226.87,227.24,14081.0,203.8265,204.0418,203.5304,203.8624,14081.0
2020-10-20 15:20:00,227.23,227.97,227.16,227.97,34553.0,203.8534,204.5173,203.7906,204.5173,34553.0
2020-10-20 15:25:00,227.97,228.52,227.86,228.44,23261.0,204.5173,205.0107,204.4186,204.9389,23261.0
2020-10-20 15:30:00,228.41,228.41,227.8,228.11,17306.0,204.912,204.912,204.3648,204.6429,17306.0
2020-10-20 15:35:00,228.09,228.13,227.6,227.86,21283.0,204.6249,204.6608,204.1853,204.4186,21283.0
2020-10-20 15:40:00,227.81,228.57,227.81,228.34,24606.0,204.3737,205.0555,204.3737,204.8492,24606.0
2020-10-20 15:45:00,228.32,228.34,228.0,228.15,25747.0,204.8313,204.8492,204.5442,204.6787,25747.0
2020-10-20 15:50:00,228.07,228.34,227.78,228.05,32329.0,204.607,204.8492,204.3468,204.589,32329.0
2020-10-20 15:55:00,227.94,228.05,227.43,227.43,73285.0,204.4904,204.589,204.0328,204.0328,73285.0
2020-10-21 09:30:00,227.23,228.13,227.21,227.66,63635.0,203.8534,204.6608,203.8355,204.2392,63635.0
2020-10-21 09:35:00,227.74,227.96,227.36,227.7,19045.0,204.3109,204.5083,203.97,204.275,19045.0
2020-10-21 09:40:00,227.96,228.65,227.71,228.59,11034.0,204.5083,205.1273,204.284,205.0735,11034.0
2020-10-21 09:45:00,228.65,228.83,228.2,228.46,15889.0,205.1273,205.2888,204.7236,204.9569,15889.0
2020-10-21 09:50:00,228.48,228.7,228.41,228.66,9622.0,204.9748,205.1722,204.912,205.1363,9622.0
2020-10-21 09:55:00,228.71,229.0,228.5,228.87,24231.0,205.1811,205.4413,204.9927,205.3247,24231.0
2020-10-21 10:00:00,228.96,229.04,228.68,228.95,9322.0,205.4054,205.4772,205.1542,205.3964,9322.0
2020-10-21 10:05:00,229.0,229.49,228.93,229.1,9448.0,205.4413,205.8809,205.3785,205.531,9448.0
2020-10-21 10:10:00,229.24,229.24,228.86,229.06,6344.0,205.6566,205.6566,205.3157,205.4951,6344.0
2020-10-21 10:15:00,229.11,229.14,228.91,229.03,4273.0,205.54,205.5669,205.3606,205.4682,4273.0
2020-10-21 10:20:00,229.05,229.3,228.97,229.08,6539.0,205.4862,205.7104,205.4144,205.5131,6539.0
2020-10-21 10:25:00,229.17,229.39,229.04,229.15,5228.0,205.5938,205.7912,205.4772,205.5759,5228.0
2020-10-21 10:30:00,229.12,229.35,229.08,229.2,6199.0,205.549,205.7553,205.5131,205.6207,6199.0
2020-10-21 10:35:00,229.26,229.34,228.96,229.24,12706.0,205.6746,205.7463,205.4054,205.6566,12706.0
2020-10-21 10:40:00,229.2,229.25,229.06,229.06,5329.0,205.6207,205.6656,205.4951,205.4951,5329.0
2020-10-21 10:45:00,229.07,229.22,228.71,228.71,7798.0,205.5041,205.6387,205.1811,205.1811,7798.0
2020-10-21 10:50:00,228.7,228.72,228.36,228.55,19760.0,205.1722,205.1901,204.8671,205.0376,19760.0
2020-10-21 10:55:00,228.53,228.66,228.3,228.37,13190.0,205.0197,205.1363,204.8133,204.8761,13190.0
2020-10-21 11:00:00,228.39,228.61,228.3,228.41,10733.0,204.8941,205.0914,204.8133,204.912,10733.0
2020-10-21 11:05:00,228.49,228.57,228.28,228.38,10648.0,204.9838,205.0555,204.7954,204.8851,10648.0
2020-10-21 11:10:00,228.3,228.46,228.17,228.31,19909.0,204.8133,204.9569,204.6967,204.8223,19909.0
2020-10-21 11:15:00,228.25,228.25,227.8,228.08,25021.0,204.7685,204.7685,204.3648,204.616,25021.0
2020-10-21 11:20:00,228.2,228.21,227.55,227.68,20813.0,204.7236,204.7326,204.1405,204.2571,20813.0
2020-10-21 11:25:00,227.82,227.89,227.6,227.74,15220.0,204.3827,204.4455,204.1853,204.3109,15220.0
2020-10-21 11:30:00,227.8,228.4,227.76,228.4,10968.0,204.3648,204.903,204.3289,204.903,10968.0
2020-10-21 11:35:00,228.43,228.6,228.27,228.6,9609.0,204.9299,205.0825,204.7864,205.0825,9609.0
2020-10-21 11:40:00,228.49,228.56,228.21,228.44,5024.0,204.9838,205.0466,204.7326,204.9389,5024.0
2020-10-21 11:45:00,228.48,228.6,228.37,228.4,7145.0,204.9748,205.0825,204.8761,204.903,7145.0
2020-10-21 11:50:00,228.46,228.55,228.35,228.53,6663.0,204.9569,205.0376,204.8582,205.0197,6663.0
2020-10-21 11:55:00,228.5,228.5,227.71,227.81,9788.0,204.9927,204.9927,204.284,204.3737,9788.0
2020-10-21 12:00:00,227.92,228.29,227.86,228.16,15471.0,204.4724,204.8043,204.4186,204.6877,15471.0
2020-10-21 12:05:00,228.14,228.49,228.11,228.39,6500.0,204.6698,204.9838,204.6429,204.8941,6500.0
2020-10-21 12:10:00,228.28,228.28,227.92,228.04,5759.0,204.7954,204.7954,204.4724,204.5801,5759.0
2020-10-21 12:15:00,228.12,228.22,227.99,228.02,6804.0,204.6518,204.7415,204.5352,204.5621,6804.0
2020-10-21 12:20:00,228.06,229.15,228.06,228.96,14725.0,204.598,205.5759,204.598,205.4054,14725.0
2020-10-21 12:25:00,229.02,229.11,228.49,228.53,5641.0,205.4592,205.54,204.9838,205.0197,5641.0
2020-10-21 12:30:00,228.57,228.58,227.65,227.81,11163.0,205.0555,205.0645,204.2302,204.3737,11163.0
2020-10-21 12:35:00,227.74,227.81,227.62,227.78,4082.0,204.3109,204.3737,204.2033,204.3468,4082.0
2020-10-21 12:40:00,227.78,227.85,227.66,227.76,3103.0,204.3468,204.4096,204.2392,204.3289,3103.0
2020-10-21 12:45:00,227.81,227.9,227.56,227.59,4513.0,204.3737,204.4545,204.1494,204.1764,4513.0
2020-10-21 12:50:00,227.61,227.81,227.61,227.68,2153.0,204.1943,204.3737,204.1943,204.2571,2153.0
2020-10-21 12:55:00,227.72,227.98,227.66,227.83,4728.0,204.293,204.5262,204.2392,204.3917,4728.0
2020-10-21 13:00:00,227.92,228.25,227.88,228.25,5725.0,204.4724,204.7685,204.4365,204.7685,5725.0
2020-10-21 13:05:00,228.31,228.31,228.13,228.21,2677.0,204.8223,204.8223,204.6608,204.7326,2677.0
2020-10-21 13:10:00,228.08,228.45,228.08,228.45,4068.0,204.616,204.9479,204.616,204.9479,4068.0
2020-10-21 13:15:00,228.46,228.6,228.39,228.55,3632.0,204.9569,205.0825,204.8941,205.0376,3632.0
2020-10-21 13:20:00,228.54,228.57,228.45,228.54,2033.0,205.0286,205.0555,204.9479,205.0286,2033.0
2020-10-21 13:25:00,228.54,228.62,228.38,228.39,4497.0,205.0286,205.1004,204.8851,204.8941,4497.0
2020-10-21 13:30:00,228.44,228.51,228.33,228.35,4611.0,204.9389,205.0017,204.8402,204.8582,4611.0
2020-10-21 13:35:00,228.32,228.34,228.05,228.1,3256.0,204.8313,204.8492,204.589,204.6339,3256.0
2020-10-21 13:40:00,228.13,228.32,228.06,228.07,6456.0,204.6608,204.8313,204.598,204.607,6456.0
2020-10-21 13:45:00,228.1,228.29,228.09,228.28,5481.0,204.6339,204.8043,204.6249,204.7954,5481.0
2020-10-21 13:50:00,228.39,228.59,228.22,228.22,4519.0,204.8941,205.0735,204.7415,204.7415,4519.0
2020-10-21 13:55:00,228.22,228.22,228.07,228.1,3144.0,204.7415,204.7415,204.607,204.6339,3144.0
2020-10-21 14:00:00,228.21,228.37,228.07,228.17,6785.0,204.7326,204.8761,204.607,204.6967,6785.0
2020-10-21 14:05:00,228.16,228.45,228.11,228.45,4638.0,204.6877,204.9479,204.6429,204.9479,4638.0
2020-10-21 14:10:00,228.32,228.49,228.27,228.47,7486.0,204.8313,204.9838,204.7864,204.9658,7486.0
2020-10-21 14:15:00,228.53,228.62,228.45,228.54,2102.0,205.0197,205.1004,204.9479,205.0286,2102.0
2020-10-21 14:20:00,228.62,228.64,228.4,228.51,5194.0,205.1004,205.1183,204.903,205.0017,5194.0
2020-10-21 14:25:00,228.55,228.87,228.53,228.81,8504.0,205.0376,205.3247,205.0197,205.2709,8504.0
2020-10-21 14:30:00,228.81,228.92,228.66,228.88,6447.0,205.2709,205.3695,205.1363,205.3336,6447.0
2020-10-21 14:35:00,228.93,228.99,228.63,228.67,4816.0,205.3785,205.4323,205.1094,205.1453,4816.0
2020-10-21 14:40:00,228.71,228.9,228.67,228.68,5034.0,205.1811,205.3516,205.1453,205.1542,5034.0
2020-10-21 14:45:00,228.74,228.81,228.55,228.59,6236.0,205.2081,205.2709,205.0376,205.0735,6236.0
2020-10-21 14:50:00,228.61,228.7,228.5,228.57,6535.0,205.0914,205.1722,204.9927,205.0555,6535.0
2020-10-21 14:55:00,228.64,228.84,228.6,228.77,6895.0,205.1183,205.2978,205.0825,205.235,6895.0
2020-10-21 15:00:00,228.82,228.83,228.47,228.47,6176.0,205.2798,205.2888,204.9658,204.9658,6176.0
2020-10-21 15:05:00,228.53,228.57,228.33,228.46,9336.0,205.0197,205.0555,204.8402,204.9569,9336.0
2020-10-21 15:10:00,228.43,228.47,228.31,228.44,5343.0,204.9299,204.9658,204.8223,204.9389,5343.0
2020-10-21 15:15:00,228.48,228.48,228.22,228.33,12543.0,204.9748,204.9748,204.7415,204.8402,12543.0
2020-10-21 15:20:00,228.37,228.66,228.25,228.62,10817.0,204.8761,205.1363,204.7685,205.1004,10817.0
2020-10-21 15:25:00,228.66,228.87,228.66,228.83,7889.0,205.1363,205.3247,205.1363,205.2888,7889.0
2020-10-21 15:30:00,228.83,229.01,228.6,228.66,9922.0,205.2888,205.4503,205.0825,205.1363,9922.0
2020-10-21 15:35:00,228.74,228.75,228.37,228.5,10513.0,205.2081,205.217,204.8761,204.9927,10513.0
2020-10-21 15:40:00,228.51,228.51,228.08,228.12,11928.0,205.0017,205.0017,204.616,204.6518,11928.0
2020-10-21 15:45:00,228.1,228.15,227.9,228.02,11909.0,204.6339,204.6787,204.4545,204.5621,11909.0
2020-10-21 15:50:00,227.99,228.47,227.99,228.3,26618.0,204.5352,204.9658,204.5352,204.8133,26618.0
2020-10-21 15:55:00,228.38,228.49,228.05,228.19,61505.0,204.8851,204.9838,204.589,204.7146,61505.0
2020-10-22 09:30:00,227.76,228.26,227.6,227.77,64018.0,204.3289,204.7774,204.1853,204.3378,64018.0
2020-10-22 09:35:00,227.87,227.99,227.63,227.72,22259.0,204.4276,204.5352,204.2122,204.293,22259.0
2020-10-22 09:40:00,227.72,228.18,227.48,228.13,23291.0,204.293,204.7057,204.0777,204.6608,23291.0
2020-10-22 09:45:00,228.14,228.22,227.64,227.87,25915.0,204.6698,204.7415,204.2212,204.4276,25915.0
2020-10-22 09:50:00,227.86,227.96,227.53,227.96,29474.0,204.4186,204.5083,204.1225,204.5083,29474.0
2020-10-22 09:55:00,228.0,228.23,227.67,227.74,16630.0,204.5442,204.7505,204.2481,204.3109,16630.0
2020-10-22 10:00:00,227.71,228.61,227.71,228.43,55001.0,204.284,205.0914,204.284,204.9299,55001.0
2020-10-22 10:05:00,228.49,228.71,228.22,228.48,44335.0,204.9838,205.1811,204.7415,204.9748,44335.0
2020-10-22 10:10:00,228.63,229.07,228.57,228.57,22488.0,205.1094,205.5041,205.0555,205.0555,22488.0
2020-10-22 10:15:00,228.62,228.7,228.28,228.34,10818.0,205.1004,205.1722,204.7954,204.8492,10818.0
2020-10-22 10:20:00,228.17,228.17,227.22,227.25,10960.0,204.6967,204.6967,203.8444,203.8713,10960.0
2020-10-22 10:25:00,227.21,227.26,227.01,227.13,11934.0,203.8355,203.8803,203.656,203.7637,11934.0
2020-10-22 10:30:00,227.2,227.49,227.2,227.4,10971.0,203.8265,204.0866,203.8265,204.0059,10971.0
2020-10-22 10:35:00,227.51,227.79,227.46,227.46,10333.0,204.1046,204.3558,204.0597,204.0597,10333.0
2020-10-22 10:40:00,227.45,227.52,227.0,227.0,11216.0,204.0508,204.1136,203.6471,203.6471,11216.0
2020-10-22 10:45:00,227.07,227.25,226.87,226.99,7348.0,203.7099,203.8713,203.5304,203.6381,7348.0
2020-10-22 10:50:00,227.09,228.14,226.9,227.77,17350.0,203.7278,204.6698,203.5573,204.3378,17350.0
2020-10-22 10:55:00,227.83,228.22,227.81,227.93,13484.0,204.3917,204.7415,204.3737,204.4814,13484.0
2020-10-22 11:00:00,227.93,228.26,227.93,227.98,8629.0,204.4814,204.7774,204.4814,204.5262,8629.0
2020-10-22 11:05:00,227.93,227.95,227.53,227.56,6277.0,204.4814,204.4993,204.1225,204.1494,6277.0
2020-10-22 11:10:00,227.61,228.5,227.61,228.44,13562.0,204.1943,204.9927,204.1943,204.9389,13562.0
2020-10-22 11:15:00,228.52,228.64,228.39,228.48,11549.0,205.0107,205.1183,204.8941,204.9748,11549.0
2020-10-22 11:20:00,228.57,228.63,228.27,228.36,12468.0,205.0555,205.1094,204.7864,204.8671,12468.0
2020-10-22 11:25:00,228.33,228.58,228.17,228.34,13950.0,204.8402,205.0645,204.6967,204.8492,13950.0
2020-10-22 11:30:00,228.42,228.44,227.87,227.98,7725.0,204.921,204.9389,204.4276,204.5262,7725.0
2020-10-22 11:35:00,227.95,228.02,227.69,227.83,7015.0,204.4993,204.5621,204.2661,204.3917,7015.0
2020-10-22 11:40:00,227.96,228.15,227.8,227.89,10194.0,204.5083,204.6787,204.3648,204.4455,10194.0
2020-10-22 11:45:00,227.93,228.02,227.77,227.95,6316.0,204.4814,204.5621,204.3378,204.4993,6316.0
2020-10-22 11:50:00,227.99,228.22,227.84,227.96,9815.0,204.5352,204.7415,204.4006,204.5083,9815.0
2020-10-22 11:55:00,227.93,227.97,227.52,227.52,9324.0,204.4814,204.5173,204.1136,204.1136,9324.0
2020-10-22 12:00:00,227.56,227.78,227.38,227.46,12882.0,204.1494,204.3468,203.988,204.0597,12882.0
2020-10-22 12:05:00,227.45,227.46,227.2,227.46,10894.0,204.0508,204.0597,203.8265,204.0597,10894.0
2020-10-22 12:10:00,227.44,227.46,227.21,227.31,5149.0,204.0418,204.0597,203.8355,203.9252,5149.0
2020-10-22 12:15:00,227.37,227.57,227.33,227.38,5787.0,203.979,204.1584,203.9431,203.988,5787.0
2020-10-22 12:20:00,227.36,227.4,227.13,227.14,4401.0,203.97,204.0059,203.7637,203.7727,4401.0
2020-10-22 12:25:00,227.17,227.34,227.09,227.33,8485.0,203.7996,203.9521,203.7278,203.9431,8485.0
2020-10-22 12:30:00,227.35,227.37,227.2,227.32,7357.0,203.9611,203.979,203.8265,203.9341,7357.0
2020-10-22 12:35:00,227.31,227.41,227.23,227.34,7305.0,203.9252,204.0149,203.8534,203.9521,7305.0
2020-10-22 12:40:00,227.35,227.72,227.3,227.65,5576.0,203.9611,204.293,203.9162,204.2302,5576.0
2020-10-22 12:45:00,227.69,227.82,227.54,227.79,6374.0,204.2661,204.3827,204.1315,204.3558,6374.0
2020-10-22 12:50:00,227.71,227.96,227.7,227.87,5205.0,204.284,204.5083,204.275,204.4276,5205.0
2020-10-22 12:55:00,227.87,228.02,227.83,227.95,8385.0,204.4276,204.5621,204.3917,204.4993,8385.0
2020-10-22 13:00:00,227.96,228.16,227.94,228.06,9551.0,204.5083,204.6877,204.4904,204.598,9551.0
2020-10-22 13:05:00,228.12,228.25,227.97,228.25,10684.0,204.6518,204.7685,204.5173,204.7685,10684.0
2020-10-22 13:10:00,228.28,228.83,228.19,228.81,10342.0,204.7954,205.2888,204.7146,205.2709,10342.0
2020-10-22 13:15:00,228.75,228.84,228.57,228.66,8389.0,205.217,205.2978,205.0555,205.1363,8389.0
2020-10-22 13:20:00,228.6,228.6,228.23,228.29,12556.0,205.0825,205.0825,204.7505,204.8043,12556.0
2020-10-22 13:25:00,228.36,228.51,228.34,228.5,6925.0,204.8671,205.0017,204.8492,204.9927,6925.0
2020-10-22 13:30:00,228.55,228.55,228.39,228.47,3247.0,205.0376,205.0376,204.8941,204.9658,3247.0
2020-10-22 13:35:00,228.47,228.6,228.42,228.46,6413.0,204.9658,205.0825,204.921,204.9569,6413.0
2020-10-22 13:40:00,228.51,228.63,228.33,228.56,5688.0,205.0017,205.1094,204.8402,205.0466,5688.0
2020-10-22 13:45:00,228.47,228.52,228.35,228.5,3374.0,204.9658,205.0107,204.8582,204.9927,3374.0
2020-10-22 13:50:00,228.54,228.92,228.47,228.72,8597.0,205.0286,205.3695,204.9658,205.1901,8597.0
2020-10-22 13:55:00,228.76,228.81,228.65,228.69,5059.0,205.226,205.2709,205.1273,205.1632,5059.0
2020-10-22 14:00:00,228.73,228.91,228.71,228.9,6886.0,205.1991,205.3606,205.1811,205.3516,6886.0
2020-10-22 14:05:00,228.92,228.92,228.74,228.76,6999.0,205.3695,205.3695,205.2081,205.226,6999.0
2020-10-22 14:10:00,228.75,228.75,228.51,228.59,6013.0,205.217,205.217,205.0017,205.0735,6013.0
2020-10-22 14:15:00,228.62,229.08,228.62,228.93,5922.0,205.1004,205.5131,205.1004,205.3785,5922.0
2020-10-22 14:20:00,228.97,229.0,228.86,228.94,7648.0,205.4144,205.4413,205.3157,205.3875,7648.0
2020-10-22 14:25:00,228.96,228.96,228.73,228.73,3702.0,205.4054,205.4054,205.1991,205.1991,3702.0
2020-10-22 14:30:00,228.69,228.76,228.58,228.73,9616.0,205.1632,205.226,205.0645,205.1991,9616.0
2020-10-22 14:35:00,228.76,228.89,228.69,228.89,7949.0,205.226,205.3426,205.1632,205.3426,7949.0
2020-10-22 14:40:00,228.9,228.95,228.65,228.68,6231.0,205.3516,205.3964,205.1273,205.1542,6231.0
2020-10-22 14:45:00,228.66,228.7,228.56,228.66,6669.0,205.1363,205.1722,205.0466,205.1363,6669.0
2020-10-22 14:50:00,228.67,228.78,228.59,228.66,5448.0,205.1453,205.2439,205.0735,205.1363,5448.0
2020-10-22 14:55:00,228.66,228.73,228.5,228.59,5150.0,205.1363,205.1991,204.9927,205.0735,5150.0
2020-10-22 15:00:00,228.62,228.67,228.5,228.55,7569.0,205.1004,205.1453,204.9927,205.0376,7569.0
2020-10-22 15:05:00,228.54,228.6,228.46,228.53,8161.0,205.0286,205.0825,204.9569,205.0197,8161.0
2020-10-22 15:10:00,228.52,228.65,228.45,228.65,8040.0,205.0107,205.1273,204.9479,205.1273,8040.0
2020-10-22 15:15:00,228.66,228.72,228.55,228.55,12476.0,205.1363,205.1901,205.0376,205.0376,12476.0
2020-10-22 15:20:00,228.54,228.71,228.53,228.61,11699.0,205.0286,205.1811,205.0197,205.0914,11699.0
2020-10-22 15:25:00,228.59,228.92,228.56,228.89,17848.0,205.0735,205.3695,205.0466,205.3426,17848.0
2020-10-22 15:30:00,228.87,229.14,228.87,229.14,30947.0,205.3247,205.5669,205.3247,205.5669,30947.0
2020-10-22 15:35:00,229.11,229.34,229.11,229.17,22726.0,205.54,205.7463,205.54,205.5938,22726.0
2020-10-22 15:40:00,229.15,229.35,229.01,229.12,17244.0,205.5759,205.7553,205.4503,205.549,17244.0
2020-10-22 15:45:00,229.15,229.15,228.95,229.06,20129.0,205.5759,205.5759,205.3964,205.4951,20129.0
2020-10-22 15:50:00,229.09,229.4,229.04,229.39,45076.0,205.522,205.8002,205.4772,205.7912,45076.0
2020-10-22 15:55:00,229.35,229.35,228.97,229.15,128339.0,205.7553,205.7553,205.4144,205.5759,128339.0
2020-10-23 09:30:00,230.41,230.41,229.28,229.32,49085.0,206.7062,206.7062,205.6925,205.7284,49085.0
2020-10-23 09:35:00,229.4,229.4,228.65,228.76,18205.0,205.8002,205.8002,205.1273,205.226,18205.0
2020-10-23 09:40:00,228.71,229.33,228.64,229.04,21123.0,205.1811,205.7374,205.1183,205.4772,21123.0
2020-10-23 09:45:00,229.16,229.16,228.49,228.49,18599.0,205.5848,205.5848,204.9838,204.9838,18599.0
2020-10-23 09:50:00,228.52,229.25,228.51,229.25,12136.0,205.0107,205.6656,205.0017,205.6656,12136.0
2020-10-23 09:55:00,229.25,229.65,229.25,229.49,8243.0,205.6656,206.0244,205.6656,205.8809,8243.0
2020-10-23 10:00:00,229.49,229.51,228.96,228.96,13103.0,205.8809,205.8988,205.4054,205.4054,13103.0
2020-10-23 10:05:00,228.92,229.03,228.69,228.94,10336.0,205.3695,205.4682,205.1632,205.3875,10336.0
2020-10-23 10:10:00,228.97,229.23,228.59,228.6,9129.0,205.4144,205.6476,205.0735,205.0825,9129.0
2020-10-23 10:15:00,228.61,228.87,228.5,228.8,8026.0,205.0914,205.3247,204.9927,205.2619,8026.0
2020-10-23 10:20:00,228.88,229.42,228.88,229.42,6710.0,205.3336,205.8181,205.3336,205.8181,6710.0
2020-10-23 10:25:00,229.34,229.77,229.34,229.71,7243.0,205.7463,206.1321,205.7463,206.0783,7243.0
2020-10-23 10:30:00,229.8,229.88,229.5,229.69,7781.0,206.159,206.2308,205.8899,206.0603,7781.0
2020-10-23 10:35:00,229.71,229.71,229.44,229.53,7223.0,206.0783,206.0783,205.836,205.9168,7223.0
2020-10-23 10:40:00,229.63,229.69,229.21,229.46,8805.0,206.0065,206.0603,205.6297,205.854,8805.0
2020-10-23 10:45:00,229.37,229.55,229.34,229.39,2076.0,205.7732,205.9347,205.7463,205.7912,2076.0
2020-10-23 10:50:00,229.45,229.45,228.69,228.69,11109.0,205.845,205.845,205.1632,205.1632,11109.0
2020-10-23 10:55:00,228.74,228.86,228.64,228.79,6549.0,205.2081,205.3157,205.1183,205.2529,6549.0
2020-10-23 11:00:00,228.82,229.0,228.73,228.95,7746.0,205.2798,205.4413,205.1991,205.3964,7746.0
2020-10-23 11:05:00,228.94,229.15,228.78,228.92,7002.0,205.3875,205.5759,205.2439,205.3695,7002.0
2020-10-23 11:10:00,228.96,229.27,228.83,229.27,5067.0,205.4054,205.6835,205.2888,205.6835,5067.0
2020-10-23 11:15:00,229.34,229.41,229.15,229.2,9795.0,205.7463,205.8091,205.5759,205.6207,9795.0
2020-10-23 11:20:00,229.25,229.26,228.5,228.5,7162.0,205.6656,205.6746,204.9927,204.9927,7162.0
2020-10-23 11:25:00,228.56,228.75,228.48,228.71,10942.0,205.0466,205.217,204.9748,205.1811,10942.0
2020-10-23 11:30:00,228.66,228.66,228.38,228.47,15498.0,205.1363,205.1363,204.8851,204.9658,15498.0
2020-10-23 11:35:00,228.47,228.47,228.07,228.15,13068.0,204.9658,204.9658,204.607,204.6787,13068.0
2020-10-23 11:40:00,228.14,228.59,228.07,228.27,7009.0,204.6698,205.0735,204.607,204.7864,7009.0
2020-10-23 11:45:00,228.37,228.54,228.2,228.48,8975.0,204.8761,205.0286,204.7236,204.9748,8975.0
2020-10-23 11:50:00,228.51,228.6,228.41,228.52,9238.0,205.0017,205.0825,204.912,205.0107,9238.0
2020-10-23 11:55:00,228.48,228.73,228.48,228.67,4452.0,204.9748,205.1991,204.9748,205.1453,4452.0
2020-10-23 12:00:00,228.6,228.72,228.46,228.72,8425.0,205.0825,205.1901,204.9569,205.1901,8425.0
2020-10-23 12:05:00,228.6,228.66,228.5,228.54,7183.0,205.0825,205.1363,204.9927,205.0286,7183.0
2020-10-23 12:10:00,228.57,228.72,228.5,228.67,8185.0,205.0555,205.1901,204.9927,205.1453,8185.0
2020-10-23 12:15:00,228.62,228.73,228.21,228.39,16551.0,205.1004,205.1991,204.7326,204.8941,16551.0
2020-10-23 12:20:00,228.1,228.13,227.93,227.94,7934.0,204.6339,204.6608,204.4814,204.4904,7934.0
2020-10-23 12:25:00,227.91,228.22,227.91,227.91,7427.0,204.4634,204.7415,204.4634,204.4634,7427.0
2020-10-23 12:30:00,227.86,228.18,227.84,228.11,7020.0,204.4186,204.7057,204.4006,204.6429,7020.0
2020-10-23 12:35:00,228.14,228.14,227.99,228.11,3937.0,204.6698,204.6698,204.5352,204.6429,3937.0
2020-10-23 12:40:00,228.09,228.16,228.02,228.11,9237.0,204.6249,204.6877,204.5621,204.6429,9237.0
2020-10-23 12:45:00,228.09,228.39,228.07,228.19,10964.0,204.6249,204.8941,204.607,204.7146,10964.0
2020-10-23 12:50:00,228.15,228.32,228.11,228.2,6523.0,204.6787,204.8313,204.6429,204.7236,6523.0
2020-10-23 12:55:00,228.21,228.21,227.8,227.9,6692.0,204.7326,204.7326,204.3648,204.4545,6692.0
2020-10-23 13:00:00,227.89,228.35,227.86,228.31,8971.0,204.4455,204.8582,204.4186,204.8223,8971.0
2020-10-23 13:05:00,228.31,228.39,228.26,228.27,5061.0,204.8223,204.8941,204.7774,204.7864,5061.0
2020-10-23 13:10:00,228.28,228.33,228.13,228.14,3653.0,204.7954,204.8402,204.6608,204.6698,3653.0
2020-10-23 13:15:00,228.16,228.26,228.02,228.05,7063.0,204.6877,204.7774,204.5621,204.589,7063.0
2020-10-23 13:20:00,228.02,228.39,228.02,228.33,5486.0,204.5621,204.8941,204.5621,204.8402,5486.0
2020-10-23 13:25:00,228.35,228.39,228.29,228.34,6310.0,204.8582,204.8941,204.8043,204.8492,6310.0
2020-10-23 13:30:00,228.37,228.53,228.36,228.39,8128.0,204.8761,205.0197,204.8671,204.8941,8128.0
2020-10-23 13:35:00,228.37,228.58,228.37,228.55,3301.0,204.8761,205.0645,204.8761,205.0376,3301.0
2020-10-23 13:40:00,228.47,228.47,228.3,228.3,3028.0,204.9658,204.9658,204.8133,204.8133,3028.0
2020-10-23 13:45:00,228.32,228.47,228.26,228.46,6870.0,204.8313,204.9658,204.7774,204.9569,6870.0
2020-10-23 13:50:00,228.5,228.64,228.5,228.55,5020.0,204.9927,205.1183,204.9927,205.0376,5020.0
2020-10-23 13:55:00,228.56,228.77,228.56,228.71,5122.0,205.0466,205.235,205.0466,205.1811,5122.0
2020-10-23 14:00:00,228.67,228.71,228.59,228.69,4009.0,205.1453,205.1811,205.0735,205.1632,4009.0
2020-10-23 14:05:00,228.7,228.9,228.7,228.86,71704.0,205.1722,205.3516,205.1722,205.3157,71704.0
2020-10-23 14:10:00,228.89,228.91,228.81,228.85,12336.0,205.3426,205.3606,205.2709,205.3067,12336.0
2020-10-23 14:15:00,228.85,228.86,228.76,228.79,15568.0,205.3067,205.3157,205.226,205.2529,15568.0
2020-10-23 14:20:00,228.78,228.98,228.71,228.95,15629.0,205.2439,205.4234,205.1811,205.3964,15629.0
2020-10-23 14:25:00,228.96,229.13,228.91,229.06,13461.0,205.4054,205.5579,205.3606,205.4951,13461.0
2020-10-23 14:30:00,229.09,229.11,228.98,229.11,6545.0,205.522,205.54,205.4234,205.54,6545.0
2020-10-23 14:35:00,229.14,229.16,228.93,228.99,13760.0,205.5669,205.5848,205.3785,205.4323,13760.0
2020-10-23 14:40:00,229.0,229.0,228.78,228.79,8408.0,205.4413,205.4413,205.2439,205.2529,8408.0
2020-10-23 14:45:00,228.76,228.92,228.76,228.88,7961.0,205.226,205.3695,205.226,205.3336,7961.0
2020-10-23 14:50:00,228.94,228.96,228.78,228.85,5134.0,205.3875,205.4054,205.2439,205.3067,5134.0
2020-10-23 14:55:00,228.87,229.01,228.81,228.88,10329.0,205.3247,205.4503,205.2709,205.3336,10329.0
2020-10-23 15:00:00,228.9,229.09,228.82,229.08,9163.0,205.3516,205.522,205.2798,205.5131,9163.0
2020-10-23 15:05:00,229.09,229.1,228.73,228.73,24675.0,205.522,205.531,205.1991,205.1991,24675.0
2020-10-23 15:10:00,228.76,229.1,228.73,228.98,46105.0,205.226,205.531,205.1991,205.4234,46105.0
2020-10-23 15:15:00,229.02,229.05,228.8,228.95,11815.0,205.4592,205.4862,205.2619,205.3964,11815.0
2020-10-23 15:20:00,228.95,228.98,228.75,228.76,8220.0,205.3964,205.4234,205.217,205.226,8220.0
2020-10-23 15:25:00,228.74,228.74,228.61,228.63,5957.0,205.2081,205.2081,205.0914,205.1094,5957.0
2020-10-23 15:30:00,228.65,228.71,228.42,228.56,18610.0,205.1273,205.1811,204.921,205.0466,18610.0
2020-10-23 15:35:00,228.6,228.76,228.52,228.52,75228.0,205.0825,205.226,205.0107,205.0107,75228.0
2020-10-23 15:40:00,228.47,228.58,228.4,228.57,24239.0,204.9658,205.0645,204.903,205.0555,24239.0
2020-10-23 15:45:00,228.54,228.7,228.51,228.66,19656.0,205.0286,205.1722,205.0017,205.1363,19656.0
2020-10-23 15:50:00,228.7,228.79,228.48,228.72,40258.0,205.1722,205.2529,204.9748,205.1901,40258.0
2020-10-23 15:55:00,228.76,229.03,228.54,228.71,145298.0,205.226,205.4682,205.0286,205.1811,145298.0
2020-10-26 09:30:00,226.78,227.25,226.4,226.49,52172.0,203.4497,203.8713,203.1088,203.1895,52172.0
2020-10-26 09:35:00,226.45,226.99,225.64,225.82,24700.0,203.1536,203.6381,202.427,202.5885,24700.0
2020-10-26 09:40:00,225.77,226.25,225.45,226.25,18516.0,202.5436,202.9742,202.2565,202.9742,18516.0
2020-10-26 09:45:00,226.26,226.38,225.76,225.76,17850.0,202.9832,203.0908,202.5346,202.5346,17850.0
2020-10-26 09:50:00,225.83,225.89,225.57,225.71,9817.0,202.5974,202.6513,202.3642,202.4898,9817.0
2020-10-26 09:55:00,225.72,225.95,225.55,225.8,10977.0,202.4987,202.7051,202.3462,202.5705,10977.0
2020-10-26 10:00:00,225.69,226.03,225.57,225.72,16887.0,202.4718,202.7768,202.3642,202.4987,16887.0
2020-10-26 10:05:00,225.76,226.09,225.71,226.0,17772.0,202.5346,202.8307,202.4898,202.7499,17772.0
2020-10-26 10:10:00,225.98,226.09,225.71,225.91,7313.0,202.732,202.8307,202.4898,202.6692,7313.0
2020-10-26 10:15:00,225.86,226.0,225.53,225.69,11421.0,202.6243,202.7499,202.3283,202.4718,11421.0
2020-10-26 10:20:00,225.76,225.87,225.68,225.72,5233.0,202.5346,202.6333,202.4629,202.4987,5233.0
2020-10-26 10:25:00,225.76,225.81,225.35,225.36,22533.0,202.5346,202.5795,202.1668,202.1758,22533.0
2020-10-26 10:30:00,225.31,225.47,224.81,225.15,22902.0,202.1309,202.2745,201.6824,201.9874,22902.0
2020-10-26 10:35:00,225.05,225.54,224.9,225.54,10684.0,201.8977,202.3373,201.7631,202.3373,10684.0
2020-10-26 10:40:00,225.52,225.59,225.33,225.52,9411.0,202.3193,202.3821,202.1489,202.3193,9411.0
2020-10-26 10:45:00,225.4,225.55,224.84,225.12,9693.0,202.2117,202.3462,201.7093,201.9605,9693.0
2020-10-26 10:50:00,225.08,225.09,224.64,224.64,12936.0,201.9246,201.9336,201.5298,201.5298,12936.0
2020-10-26 10:55:00,224.7,224.81,224.53,224.57,14737.0,201.5837,201.6824,201.4312,201.467,14737.0
2020-10-26 11:00:00,224.55,224.62,224.15,224.36,17915.0,201.4491,201.5119,201.0903,201.2787,17915.0
2020-10-26 11:05:00,224.32,224.56,224.21,224.54,17501.0,201.2428,201.4581,201.1441,201.4401,17501.0
2020-10-26 11:10:00,224.54,224.73,224.27,224.37,22661.0,201.4401,201.6106,201.1979,201.2876,22661.0
2020-10-26 11:15:00,224.39,224.39,223.8,223.92,29481.0,201.3056,201.3056,200.7763,200.8839,29481.0
2020-10-26 11:20:00,223.89,224.01,223.65,224.0,33484.0,200.857,200.9647,200.6417,200.9557,33484.0
2020-10-26 11:25:00,223.93,224.03,223.63,223.86,26541.0,200.8929,200.9826,200.6238,200.8301,26541.0
2020-10-26 11:30:00,223.86,223.86,223.16,223.17,20148.0,200.8301,200.8301,200.2021,200.2111,20148.0
2020-10-26 11:35:00,223.21,223.46,223.15,223.44,21740.0,200.247,200.4712,200.1931,200.4533,21740.0
2020-10-26 11:40:00,223.37,223.4,222.84,223.11,32451.0,200.3905,200.4174,199.915,200.1572,32451.0
2020-10-26 11:45:00,223.11,223.45,223.05,223.28,16448.0,200.1572,200.4623,200.1034,200.3098,16448.0
2020-10-26 11:50:00,223.26,223.3,222.77,223.14,22867.0,200.2918,200.3277,199.8522,200.1842,22867.0
2020-10-26 11:55:00,223.23,223.24,222.68,222.68,28145.0,200.2649,200.2739,199.7715,199.7715,28145.0
2020-10-26 12:00:00,222.67,222.8,222.5,222.75,17047.0,199.7625,199.8791,199.61,199.8343,17047.0
2020-10-26 12:05:00,222.82,222.98,222.74,222.8,13944.0,199.8971,200.0406,199.8253,199.8791,13944.0
2020-10-26 12:10:00,222.79,222.93,222.38,222.44,12299.0,199.8702,199.9958,199.5023,199.5562,12299.0
2020-10-26 12:15:00,222.46,222.72,222.43,222.64,29063.0,199.5741,199.8074,199.5472,199.7356,29063.0
2020-10-26 12:20:00,222.68,222.75,222.4,222.52,16048.0,199.7715,199.8343,199.5203,199.6279,16048.0
2020-10-26 12:25:00,222.5,222.77,222.4,222.56,16200.0,199.61,199.8522,199.5203,199.6638,16200.0
2020-10-26 12:30:00,222.54,222.56,221.84,221.97,22989.0,199.6459,199.6638,199.0179,199.1345,22989.0
2020-10-26 12:35:00,222.12,222.29,221.94,222.05,16871.0,199.2691,199.4216,199.1076,199.2063,16871.0
2020-10-26 12:40:00,222.02,222.11,221.38,221.81,41183.0,199.1794,199.2601,198.6052,198.991,41183.0
2020-10-26 12:45:00,221.79,221.9,221.65,221.65,15229.0,198.973,199.0717,198.8474,198.8474,15229.0
2020-10-26 12:50:00,221.69,222.07,221.62,221.93,15194.0,198.8833,199.2242,198.8205,199.0986,15194.0
2020-10-26 12:55:00,221.9,222.18,221.85,222.18,8989.0,199.0717,199.3229,199.0269,199.3229,8989.0
2020-10-26 13:00:00,222.12,222.3,222.0,222.23,13454.0,199.2691,199.4306,199.1614,199.3678,13454.0
2020-10-26 13:05:00,222.24,222.36,222.04,222.36,7379.0,199.3767,199.4844,199.1973,199.4844,7379.0
2020-10-26 13:10:00,222.38,222.49,222.22,222.25,10682.0,199.5023,199.601,199.3588,199.3857,10682.0
2020-10-26 13:15:00,222.24,222.25,221.94,221.95,17202.0,199.3767,199.3857,199.1076,199.1166,17202.0
2020-10-26 13:20:00,221.93,221.93,221.47,221.54,14342.0,199.0986,199.0986,198.686,198.7488,14342.0
2020-10-26 13:25:00,221.54,221.6,221.16,221.24,21688.0,198.7488,198.8026,198.4079,198.4796,21688.0
2020-10-26 13:30:00,221.21,221.26,220.97,221.05,26235.0,198.4527,198.4976,198.2374,198.3092,26235.0
2020-10-26 13:35:00,221.04,221.46,220.98,221.42,18532.0,198.3002,198.677,198.2464,198.6411,18532.0
2020-10-26 13:40:00,221.46,221.59,221.32,221.38,11366.0,198.677,198.7936,198.5514,198.6052,11366.0
2020-10-26 13:45:00,221.43,221.47,221.19,221.42,14628.0,198.6501,198.686,198.4348,198.6411,14628.0
2020-10-26 13:50:00,221.32,221.58,221.31,221.58,15847.0,198.5514,198.7846,198.5424,198.7846,15847.0
2020-10-26 13:55:00,221.62,221.94,221.28,221.86,22978.0,198.8205,199.1076,198.5155,199.0358,22978.0
2020-10-26 14:00:00,221.89,221.9,221.59,221.83,14863.0,199.0628,199.0717,198.7936,199.0089,14863.0
2020-10-26 14:05:00,221.88,222.29,221.83,222.08,9777.0,199.0538,199.4216,199.0089,199.2332,9777.0
2020-10-26 14:10:00,222.22,222.39,221.97,222.0,20326.0,199.3588,199.5113,199.1345,199.1614,20326.0
2020-10-26 14:15:00,222.01,222.21,221.96,222.14,7010.0,199.1704,199.3498,199.1256,199.287,7010.0
2020-10-26 14:20:00,222.11,222.11,221.8,221.97,15084.0,199.2601,199.2601,198.982,199.1345,15084.0
2020-10-26 14:25:00,222.0,222.44,221.89,222.39,10054.0,199.1614,199.5562,199.0628,199.5113,10054.0
2020-10-26 14:30:00,222.44,222.71,222.33,222.6,12483.0,199.5562,199.7984,199.4575,199.6997,12483.0
2020-10-26 14:35:00,222.56,222.56,222.26,222.3,8717.0,199.6638,199.6638,199.3947,199.4306,8717.0
2020-10-26 14:40:00,222.26,222.58,222.24,222.29,12979.0,199.3947,199.6818,199.3767,199.4216,12979.0
2020-10-26 14:45:00,222.28,222.41,222.05,222.35,28478.0,199.4126,199.5293,199.2063,199.4754,28478.0
2020-10-26 14:50:00,222.5,222.81,222.48,222.56,9838.0,199.61,199.8881,199.5921,199.6638,9838.0
2020-10-26 14:55:00,222.67,223.06,222.64,222.92,12437.0,199.7625,200.1124,199.7356,199.9868,12437.0
2020-10-26 15:00:00,222.91,223.1,222.79,222.83,18079.0,199.9778,200.1483,199.8702,199.9061,18079.0
2020-10-26 15:05:00,222.88,222.88,222.51,222.61,9782.0,199.9509,199.9509,199.619,199.7087,9782.0
2020-10-26 15:10:00,222.66,222.81,222.44,222.59,11734.0,199.7535,199.8881,199.5562,199.6907,11734.0
2020-10-26 15:15:00,222.56,222.78,222.49,222.68,14028.0,199.6638,199.8612,199.601,199.7715,14028.0
2020-10-26 15:20:00,222.81,223.28,222.81,223.19,17736.0,199.8881,200.3098,199.8881,200.229,17736.0
2020-10-26 15:25:00,223.17,223.38,223.17,223.34,16061.0,200.2111,200.3995,200.2111,200.3636,16061.0
2020-10-26 15:30:00,223.34,223.87,223.16,223.58,46136.0,200.3636,200.8391,200.2021,200.5789,46136.0
2020-10-26 15:35:00,223.6,223.71,223.39,223.65,30710.0,200.5968,200.6955,200.4084,200.6417,30710.0
2020-10-26 15:40:00,223.62,223.74,223.48,223.53,26887.0,200.6148,200.7224,200.4892,200.534,26887.0
2020-10-26 15:45:00,223.51,223.52,222.96,223.08,34781.0,200.5161,200.5251,200.0227,200.1303,34781.0
2020-10-26 15:50:00,223.23,223.51,223.08,223.41,32743.0,200.2649,200.5161,200.1303,200.4264,32743.0
2020-10-26 15:55:00,223.45,224.35,223.44,224.25,104651.0,200.4623,201.2697,200.4533,201.18,104651.0
2020-10-27 09:30:00,224.47,224.55,223.98,223.98,47415.0,201.3773,201.4491,200.9377,200.9377,47415.0
2020-10-27 09:35:00,223.97,224.45,223.85,224.14,9256.0,200.9288,201.3594,200.8211,201.0813,9256.0
2020-10-27 09:40:00,224.06,224.67,223.91,224.67,12362.0,201.0095,201.5568,200.8749,201.5568,12362.0
2020-10-27 09:45:00,224.69,224.95,224.15,224.61,11493.0,201.5747,201.808,201.0903,201.5029,11493.0
2020-10-27 09:50:00,224.53,224.77,224.34,224.77,17741.0,201.4312,201.6465,201.2607,201.6465,17741.0
2020-10-27 09:55:00,224.81,224.94,224.46,224.59,8031.0,201.6824,201.799,201.3684,201.485,8031.0
2020-10-27 10:00:00,224.56,224.63,224.29,224.63,7830.0,201.4581,201.5209,201.2159,201.5209,7830.0
2020-10-27 10:05:00,224.5,225.23,224.45,225.21,23533.0,201.4042,202.0591,201.3594,202.0412,23533.0
2020-10-27 10:10:00,225.12,225.15,224.47,224.47,9811.0,201.9605,201.9874,201.3773,201.3773,9811.0
2020-10-27 10:15:00,224.53,224.6,224.0,224.06,9585.0,201.4312,201.494,200.9557,201.0095,9585.0
2020-10-27 10:20:00,224.05,224.16,223.43,223.43,19102.0,201.0005,201.0992,200.4443,200.4443,19102.0
2020-10-27 10:25:00,223.42,223.5,223.32,223.49,9323.0,200.4354,200.5071,200.3456,200.4982,9323.0
2020-10-27 10:30:00,223.42,223.87,223.42,223.77,10767.0,200.4354,200.8391,200.4354,200.7493,10767.0
2020-10-27 10:35:00,223.72,223.72,223.31,223.39,8893.0,200.7045,200.7045,200.3367,200.4084,8893.0
2020-10-27 10:40:00,223.38,223.58,223.29,223.52,7239.0,200.3995,200.5789,200.3187,200.5251,7239.0
2020-10-27 10:45:00,223.54,224.22,223.54,224.17,9932.0,200.543,201.1531,200.543,201.1082,9932.0
2020-10-27 10:50:00,224.15,224.34,223.71,223.81,12941.0,201.0903,201.2607,200.6955,200.7852,12941.0
2020-10-27 10:55:00,223.9,224.06,223.74,223.75,11991.0,200.866,201.0095,200.7224,200.7314,11991.0
2020-10-27 11:00:00,223.73,223.87,223.5,223.6,11907.0,200.7135,200.8391,200.5071,200.5968,11907.0
2020-10-27 11:05:00,223.69,223.69,223.39,223.53,6147.0,200.6776,200.6776,200.4084,200.534,6147.0
2020-10-27 11:10:00,223.56,223.73,223.49,223.64,5357.0,200.561,200.7135,200.4982,200.6327,5357.0
2020-10-27 11:15:00,223.67,223.67,223.33,223.39,6055.0,200.6596,200.6596,200.3546,200.4084,6055.0
2020-10-27 11:20:00,223.44,223.45,223.26,223.4,8495.0,200.4533,200.4623,200.2918,200.4174,8495.0
2020-10-27 11:25:00,223.4,223.44,222.9,222.9,22807.0,200.4174,200.4533,199.9689,199.9689,22807.0
2020-10-27 11:30:00,222.94,223.19,222.87,223.16,24719.0,200.0047,200.229,199.9419,200.2021,24719.0
2020-10-27 11:35:00,223.11,223.53,223.08,223.49,30393.0,200.1572,200.534,200.1303,200.4982,30393.0
2020-10-27 11:40:00,223.57,223.68,223.41,223.6,9475.0,200.5699,200.6686,200.4264,200.5968,9475.0
2020-10-27 11:45:00,223.64,223.76,223.5,223.51,5475.0,200.6327,200.7404,200.5071,200.5161,5475.0
2020-10-27 11:50:00,223.49,223.61,223.39,223.6,5348.0,200.4982,200.6058,200.4084,200.5968,5348.0
2020-10-27 11:55:00,223.62,223.94,223.58,223.91,12479.0,200.6148,200.9019,200.5789,200.8749,12479.0
2020-10-27 12:00:00,223.93,224.07,223.75,223.98,6760.0,200.8929,201.0185,200.7314,200.9377,6760.0
2020-10-27 12:05:00,224.01,224.15,223.98,224.01,5152.0,200.9647,201.0903,200.9377,200.9647,5152.0
2020-10-27 12:10:00,224.06,224.06,223.86,223.86,6783.0,201.0095,201.0095,200.8301,200.8301,6783.0
2020-10-27 12:15:00,223.8,223.96,223.8,223.96,9386.0,200.7763,200.9198,200.7763,200.9198,9386.0
2020-10-27 12:20:00,223.96,224.06,223.91,223.94,7062.0,200.9198,201.0095,200.8749,200.9019,7062.0
2020-10-27 12:25:00,223.95,223.95,223.53,223.57,5041.0,200.9108,200.9108,200.534,200.5699,5041.0
2020-10-27 12:30:00,223.52,223.58,223.2,223.28,18913.0,200.5251,200.5789,200.238,200.3098,18913.0
2020-10-27 12:35:00,223.32,223.6,223.18,223.6,15612.0,200.3456,200.5968,200.22,200.5968,15612.0
2020-10-27 12:40:00,223.6,223.78,223.25,223.28,11724.0,200.5968,200.7583,200.2828,200.3098,11724.0
2020-10-27 12:45:00,223.23,223.33,223.09,223.1,13185.0,200.2649,200.3546,200.1393,200.1483,13185.0
2020-10-27 12:50:00,223.14,223.2,222.98,223.08,7899.0,200.1842,200.238,200.0406,200.1303,7899.0
2020-10-27 12:55:00,223.07,223.1,222.72,222.93,9589.0,200.1214,200.1483,199.8074,199.9958,9589.0
2020-10-27 13:00:00,222.87,222.97,222.79,222.97,13345.0,199.9419,200.0316,199.8702,200.0316,13345.0
2020-10-27 13:05:00,222.98,223.03,222.81,222.83,24146.0,200.0406,200.0855,199.8881,199.9061,24146.0
2020-10-27 13:10:00,222.89,222.91,222.74,222.8,18413.0,199.9599,199.9778,199.8253,199.8791,18413.0
2020-10-27 13:15:00,222.79,223.17,222.75,222.99,15038.0,199.8702,200.2111,199.8343,200.0496,15038.0
2020-10-27 13:20:00,223.01,223.55,222.95,223.55,8323.0,200.0675,200.552,200.0137,200.552,8323.0
2020-10-27 13:25:00,223.47,223.81,223.35,223.77,27965.0,200.4802,200.7852,200.3726,200.7493,27965.0
2020-10-27 13:30:00,223.74,224.13,223.72,224.06,15622.0,200.7224,201.0723,200.7045,201.0095,15622.0
2020-10-27 13:35:00,224.04,224.04,223.85,223.94,9922.0,200.9916,200.9916,200.8211,200.9019,9922.0
2020-10-27 13:40:00,223.94,223.98,223.62,223.69,15090.0,200.9019,200.9377,200.6148,200.6776,15090.0
2020-10-27 13:45:00,223.68,223.68,223.35,223.61,15849.0,200.6686,200.6686,200.3726,200.6058,15849.0
2020-10-27 13:50:00,223.57,223.68,223.47,223.68,10894.0,200.5699,200.6686,200.4802,200.6686,10894.0
2020-10-27 13:55:00,223.69,223.72,223.54,223.57,4915.0,200.6776,200.7045,200.543,200.5699,4915.0
2020-10-27 14:00:00,223.54,223.6,223.36,223.41,5813.0,200.543,200.5968,200.3815,200.4264,5813.0
2020-10-27 14:05:00,223.41,223.59,223.35,223.46,4912.0,200.4264,200.5879,200.3726,200.4712,4912.0
2020-10-27 14:10:00,223.43,223.5,223.33,223.48,4749.0,200.4443,200.5071,200.3546,200.4892,4749.0
2020-10-27 14:15:00,223.42,223.49,222.89,222.89,6755.0,200.4354,200.4982,199.9599,199.9599,6755.0
2020-10-27 14:20:00,222.88,223.0,222.84,222.95,9013.0,199.9509,200.0586,199.915,200.0137,9013.0
2020-10-27 14:25:00,222.99,223.23,222.96,223.12,4943.0,200.0496,200.2649,200.0227,200.1662,4943.0
2020-10-27 14:30:00,223.13,223.22,222.98,223.22,18318.0,200.1752,200.2559,200.0406,200.2559,18318.0
2020-10-27 14:35:00,223.26,223.28,223.11,223.21,5569.0,200.2918,200.3098,200.1572,200.247,5569.0
2020-10-27 14:40:00,223.19,223.21,223.0,223.03,5633.0,200.229,200.247,200.0586,200.0855,5633.0
2020-10-27 14:45:00,223.01,223.21,222.74,223.18,9089.0,200.0675,200.247,199.8253,200.22,9089.0
2020-10-27 14:50:00,223.23,223.25,223.11,223.2,4298.0,200.2649,200.2828,200.1572,200.238,4298.0
2020-10-27 14:55:00,223.18,223.23,223.1,223.12,8184.0,200.22,200.2649,200.1483,200.1662,8184.0
2020-10-27 15:00:00,223.2,223.28,223.05,223.19,5544.0,200.238,200.3098,200.1034,200.229,5544.0
2020-10-27 15:05:00,223.22,223.26,222.93,223.02,6061.0,200.2559,200.2918,199.9958,200.0765,6061.0
2020-10-27 15:10:00,223.06,223.2,223.05,223.05,8804.0,200.1124,200.238,200.1034,200.1034,8804.0
2020-10-27 15:15:00,223.01,223.09,222.91,223.09,21817.0,200.0675,200.1393,199.9778,200.1393,21817.0
2020-10-27 15:20:00,223.09,223.5,223.04,223.48,9673.0,200.1393,200.5071,200.0944,200.4892,9673.0
2020-10-27 15:25:00,223.46,223.64,223.37,223.47,6929.0,200.4712,200.6327,200.3905,200.4802,6929.0
2020-10-27 15:30:00,223.47,223.66,223.45,223.51,12659.0,200.4802,200.6507,200.4623,200.5161,12659.0
2020-10-27 15:35:00,223.49,223.56,223.31,223.49,12489.0,200.4982,200.561,200.3367,200.4982,12489.0
2020-10-27 15:40:00,223.47,223.54,223.2,223.25,21024.0,200.4802,200.543,200.238,200.2828,21024.0
2020-10-27 15:45:00,223.25,223.34,222.94,223.1,24295.0,200.2828,200.3636,200.0047,200.1483,24295.0
2020-10-27 15:50:00,223.1,223.2,222.93,223.14,35261.0,200.1483,200.238,199.9958,200.1842,35261.0
2020-10-27 15:55:00,223.17,223.19,222.79,222.98,89587.0,200.2111,200.229,199.8702,200.0406,89587.0
2020-10-28 09:30:00,218.39,219.78,218.27,219.38,93300.0,195.9228,197.1698,195.8152,196.811,93300.0
2020-10-28 09:35:00,219.43,219.95,218.98,219.09,33240.0,196.8558,197.3223,196.4521,196.5508,33240.0
2020-10-28 09:40:00,219.1,220.19,219.06,220.08,22013.0,196.5598,197.5376,196.5239,197.439,22013.0
2020-10-28 09:45:00,220.12,220.6,219.89,220.05,32592.0,197.4748,197.9055,197.2685,197.412,32592.0
2020-10-28 09:50:00,220.1,220.13,218.96,218.97,27532.0,197.4569,197.4838,196.4342,196.4432,27532.0
2020-10-28 09:55:00,218.9,219.11,218.54,218.71,22791.0,196.3804,196.5688,196.0574,196.2099,22791.0
2020-10-28 10:00:00,218.65,218.65,217.75,218.25,43637.0,196.1561,196.1561,195.3487,195.7972,43637.0
2020-10-28 10:05:00,218.29,218.96,218.29,218.93,17463.0,195.8331,196.4342,195.8331,196.4073,17463.0
2020-10-28 10:10:00,218.93,219.57,218.91,219.31,34446.0,196.4073,196.9814,196.3893,196.7482,34446.0
2020-10-28 10:15:00,219.32,219.76,218.87,218.9,35278.0,196.7571,197.1519,196.3534,196.3804,35278.0
2020-10-28 10:20:00,218.84,219.0,218.0,218.0,26042.0,196.3265,196.4701,195.5729,195.5729,26042.0
2020-10-28 10:25:00,218.03,218.31,217.43,217.54,28600.0,195.5999,195.8511,195.0616,195.1603,28600.0
2020-10-28 10:30:00,217.63,218.08,217.39,217.74,17827.0,195.241,195.6447,195.0257,195.3397,17827.0
2020-10-28 10:35:00,217.73,217.81,217.01,217.06,19004.0,195.3307,195.4025,194.6848,194.7296,19004.0
2020-10-28 10:40:00,217.02,217.3,216.69,217.27,15879.0,194.6938,194.945,194.3977,194.918,15879.0
2020-10-28 10:45:00,217.32,217.32,216.8,216.8,18746.0,194.9629,194.9629,194.4964,194.4964,18746.0
2020-10-28 10:50:00,216.78,217.2,216.38,216.97,20632.0,194.4785,194.8552,194.1196,194.6489,20632.0
2020-10-28 10:55:00,216.89,217.14,216.54,217.01,16611.0,194.5771,194.8014,194.2631,194.6848,16611.0
2020-10-28 11:00:00,217.01,217.19,216.76,216.86,32449.0,194.6848,194.8463,194.4605,194.5502,32449.0
2020-10-28 11:05:00,216.92,217.71,216.91,217.32,17571.0,194.6041,195.3128,194.5951,194.9629,17571.0
2020-10-28 11:10:00,217.24,217.5,217.17,217.37,12346.0,194.8911,195.1244,194.8283,195.0078,12346.0
2020-10-28 11:15:00,217.36,217.36,216.84,216.94,13237.0,194.9988,194.9988,194.5323,194.622,13237.0
2020-10-28 11:20:00,216.98,217.15,216.65,216.78,15159.0,194.6579,194.8104,194.3618,194.4785,15159.0
2020-10-28 11:25:00,216.81,216.81,216.5,216.8,13939.0,194.5054,194.5054,194.2273,194.4964,13939.0
2020-10-28 11:30:00,216.75,216.75,216.2,216.65,11188.0,194.4515,194.4515,193.9581,194.3618,11188.0
2020-10-28 11:35:00,216.65,216.97,216.65,216.89,12222.0,194.3618,194.6489,194.3618,194.5771,12222.0
2020-10-28 11:40:00,216.83,217.12,216.73,217.0,11886.0,194.5233,194.7835,194.4336,194.6758,11886.0
2020-10-28 11:45:00,216.97,217.18,216.78,216.78,9338.0,194.6489,194.8373,194.4785,194.4785,9338.0
2020-10-28 11:50:00,216.83,217.26,216.76,217.2,11772.0,194.5233,194.9091,194.4605,194.8552,11772.0
2020-10-28 11:55:00,217.18,217.39,216.84,216.97,11940.0,194.8373,195.0257,194.5323,194.6489,11940.0
2020-10-28 12:00:00,216.95,217.42,216.88,217.33,16645.0,194.631,195.0526,194.5682,194.9719,16645.0
2020-10-28 12:05:00,217.29,217.78,217.25,217.52,12337.0,194.936,195.3756,194.9001,195.1423,12337.0
2020-10-28 12:10:00,217.48,217.59,217.22,217.22,13430.0,195.1064,195.2051,194.8732,194.8732,13430.0
2020-10-28 12:15:00,217.26,217.42,217.1,217.22,16021.0,194.9091,195.0526,194.7655,194.8732,16021.0
2020-10-28 12:20:00,217.22,217.29,217.04,217.15,15926.0,194.8732,194.936,194.7117,194.8104,15926.0
2020-10-28 12:25:00,217.14,217.32,216.56,216.63,24698.0,194.8014,194.9629,194.2811,194.3439,24698.0
2020-10-28 12:30:00,216.63,216.86,216.55,216.86,14258.0,194.3439,194.5502,194.2721,194.5502,14258.0
2020-10-28 12:35:00,216.86,216.91,216.31,216.32,10661.0,194.5502,194.5951,194.0568,194.0658,10661.0
2020-10-28 12:40:00,216.23,216.23,215.71,215.87,20709.0,193.985,193.985,193.5185,193.6621,20709.0
2020-10-28 12:45:00,215.83,215.83,215.31,215.35,20882.0,193.6262,193.6262,193.1597,193.1956,20882.0
2020-10-28 12:50:00,215.35,215.61,215.13,215.45,19798.0,193.1956,193.4288,192.9982,193.2853,19798.0
2020-10-28 12:55:00,215.36,215.65,215.28,215.47,17123.0,193.2045,193.4647,193.1328,193.3032,17123.0
2020-10-28 13:00:00,215.47,215.47,215.05,215.25,19629.0,193.3032,193.3032,192.9264,193.1059,19629.0
2020-10-28 13:05:00,215.19,215.31,214.88,214.92,28454.0,193.052,193.1597,192.7739,192.8098,28454.0
2020-10-28 13:10:00,214.92,215.06,214.62,214.76,12762.0,192.8098,192.9354,192.5407,192.6663,12762.0
2020-10-28 13:15:00,214.82,214.91,214.46,214.91,13973.0,192.7201,192.8008,192.3971,192.8008,13973.0
2020-10-28 13:20:00,214.9,214.97,214.67,214.78,20653.0,192.7919,192.8547,192.5855,192.6842,20653.0
2020-10-28 13:25:00,214.83,215.23,214.8,215.23,12828.0,192.7291,193.0879,192.7021,193.0879,12828.0
2020-10-28 13:30:00,215.24,215.3,214.86,215.27,28195.0,193.0969,193.1507,192.756,193.1238,28195.0
2020-10-28 13:35:00,215.22,215.67,215.18,215.36,20254.0,193.0789,193.4826,193.0431,193.2045,20254.0
2020-10-28 13:40:00,215.38,215.44,215.03,215.05,18177.0,193.2225,193.2763,192.9085,192.9264,18177.0
2020-10-28 13:45:00,215.12,215.46,214.93,215.28,14067.0,192.9892,193.2943,192.8188,193.1328,14067.0
2020-10-28 13:50:00,215.31,215.49,215.09,215.19,19051.0,193.1597,193.3212,192.9623,193.052,19051.0
2020-10-28 13:55:00,215.25,215.48,215.14,215.4,18862.0,193.1059,193.3122,193.0072,193.2404,18862.0
2020-10-28 14:00:00,215.37,215.53,215.04,215.49,18312.0,193.2135,193.357,192.9175,193.3212,18312.0
2020-10-28 14:05:00,215.47,215.56,215.25,215.28,12712.0,193.3032,193.384,193.1059,193.1328,12712.0
2020-10-28 14:10:00,215.26,215.31,214.9,214.94,16184.0,193.1148,193.1597,192.7919,192.8277,16184.0
2020-10-28 14:15:00,214.9,214.97,214.69,214.91,28989.0,192.7919,192.8547,192.6035,192.8008,28989.0
2020-10-28 14:20:00,214.89,215.54,214.82,215.44,19134.0,192.7829,193.366,192.7201,193.2763,19134.0
2020-10-28 14:25:00,215.37,215.87,215.29,215.79,26856.0,193.2135,193.6621,193.1417,193.5903,26856.0
2020-10-28 14:30:00,215.78,215.97,215.63,215.82,14716.0,193.5813,193.7518,193.4468,193.6172,14716.0
2020-10-28 14:35:00,215.84,215.84,215.3,215.32,12164.0,193.6352,193.6352,193.1507,193.1687,12164.0
2020-10-28 14:40:00,215.37,215.7,215.32,215.58,14267.0,193.2135,193.5096,193.1687,193.4019,14267.0
2020-10-28 14:45:00,215.56,215.91,215.41,215.84,18012.0,193.384,193.698,193.2494,193.6352,18012.0
2020-10-28 14:50:00,215.98,215.99,215.22,215.24,15548.0,193.7608,193.7697,193.0789,193.0969,15548.0
2020-10-28 14:55:00,215.24,215.98,215.24,215.74,21266.0,193.0969,193.7608,193.0969,193.5454,21266.0
2020-10-28 15:00:00,215.78,215.81,215.38,215.43,11422.0,193.5813,193.6082,193.2225,193.2673,11422.0
2020-10-28 15:05:00,215.38,215.83,215.38,215.59,16299.0,193.2225,193.6262,193.2225,193.4109,16299.0
2020-10-28 15:10:00,215.53,215.63,215.28,215.45,12806.0,193.357,193.4468,193.1328,193.2853,12806.0
2020-10-28 15:15:00,215.41,215.59,215.25,215.41,19924.0,193.2494,193.4109,193.1059,193.2494,19924.0
2020-10-28 15:20:00,215.35,216.04,215.29,215.97,15432.0,193.1956,193.8146,193.1417,193.7518,15432.0
2020-10-28 15:25:00,216.01,216.21,215.89,216.0,26763.0,193.7877,193.9671,193.68,193.7787,26763.0
2020-10-28 15:30:00,216.01,216.54,215.95,216.42,28944.0,193.7877,194.2631,193.7338,194.1555,28944.0
2020-10-28 15:35:00,216.45,216.52,215.71,215.73,30450.0,194.1824,194.2452,193.5185,193.5365,30450.0
2020-10-28 15:40:00,215.76,216.1,215.76,215.76,32618.0,193.5634,193.8684,193.5634,193.5634,32618.0
2020-10-28 15:45:00,215.78,215.86,215.36,215.55,50870.0,193.5813,193.6531,193.2045,193.375,50870.0
2020-10-28 15:50:00,215.54,215.54,215.01,215.27,48286.0,193.366,193.366,192.8905,193.1238,48286.0
2020-10-28 15:55:00,215.27,215.28,214.51,214.78,153928.0,193.1238,193.1328,192.442,192.6842,153928.0
2020-10-29 09:30:00,214.69,215.44,214.26,214.57,55577.0,192.6035,193.2763,192.2177,192.4958,55577.0
2020-10-29 09:35:00,214.55,214.61,213.61,213.92,42614.0,192.4779,192.5317,191.6346,191.9127,42614.0
2020-10-29 09:40:00,214.11,214.11,213.07,213.64,22808.0,192.0831,192.0831,191.1501,191.6615,22808.0
2020-10-29 09:45:00,213.75,214.79,213.44,214.03,28599.0,191.7602,192.6932,191.4821,192.0114,28599.0
2020-10-29 09:50:00,214.11,214.8,213.97,214.72,21169.0,192.0831,192.7021,191.9575,192.6304,21169.0
2020-10-29 09:55:00,214.65,215.17,214.51,215.02,14301.0,192.5676,193.0341,192.442,192.8995,14301.0
2020-10-29 10:00:00,215.03,215.6,214.62,215.5,17014.0,192.9085,193.4198,192.5407,193.3301,17014.0
2020-10-29 10:05:00,215.41,215.76,215.21,215.74,46180.0,193.2494,193.5634,193.07,193.5454,46180.0
2020-10-29 10:10:00,215.87,216.04,215.07,215.2,37584.0,193.6621,193.8146,192.9444,193.061,37584.0
2020-10-29 10:15:00,215.38,216.16,215.27,216.01,14193.0,193.2225,193.9222,193.1238,193.7877,14193.0
2020-10-29 10:20:00,216.12,216.47,215.92,216.14,12021.0,193.8864,194.2003,193.7069,193.9043,12021.0
2020-10-29 10:25:00,216.14,216.97,216.07,216.87,28193.0,193.9043,194.6489,193.8415,194.5592,28193.0
2020-10-29 10:30:00,217.03,217.21,216.71,216.91,23065.0,194.7027,194.8642,194.4157,194.5951,23065.0
2020-10-29 10:35:00,217.0,217.47,216.79,217.47,15288.0,194.6758,195.0975,194.4874,195.0975,15288.0
2020-10-29 10:40:00,217.39,217.39,216.79,217.04,12290.0,195.0257,195.0257,194.4874,194.7117,12290.0
2020-10-29 10:45:00,217.07,217.18,216.82,216.92,11498.0,194.7386,194.8373,194.5143,194.6041,11498.0
2020-10-29 10:50:00,216.97,217.12,216.59,216.8,12344.0,194.6489,194.7835,194.308,194.4964,12344.0
2020-10-29 10:55:00,216.94,217.17,216.69,216.79,12175.0,194.622,194.8283,194.3977,194.4874,12175.0
2020-10-29 11:00:00,216.91,216.91,216.33,216.33,10372.0,194.5951,194.5951,194.0747,194.0747,10372.0
2020-10-29 11:05:00,216.43,216.52,216.22,216.29,9684.0,194.1645,194.2452,193.9761,194.0389,9684.0
2020-10-29 11:10:00,216.24,216.49,216.14,216.34,10833.0,193.994,194.2183,193.9043,194.0837,10833.0
2020-10-29 11:15:00,216.35,216.67,216.32,216.67,7616.0,194.0927,194.3798,194.0658,194.3798,7616.0
2020-10-29 11:20:00,216.64,216.77,216.54,216.77,7892.0,194.3529,194.4695,194.2631,194.4695,7892.0
2020-10-29 11:25:00,216.74,217.15,216.36,216.36,13983.0,194.4426,194.8104,194.1017,194.1017,13983.0
2020-10-29 11:30:00,216.36,216.56,216.0,216.13,16673.0,194.1017,194.2811,193.7787,193.8953,16673.0
2020-10-29 11:35:00,216.22,216.31,215.96,216.31,11582.0,193.9761,194.0568,193.7428,194.0568,11582.0
2020-10-29 11:40:00,216.33,216.42,215.61,215.72,13566.0,194.0747,194.1555,193.4288,193.5275,13566.0
2020-10-29 11:45:00,215.71,215.75,215.5,215.58,10089.0,193.5185,193.5544,193.3301,193.4019,10089.0
2020-10-29 11:50:00,215.59,215.65,215.35,215.49,9849.0,193.4109,193.4647,193.1956,193.3212,9849.0
2020-10-29 11:55:00,215.54,215.84,214.98,215.32,15173.0,193.366,193.6352,192.8636,193.1687,15173.0
2020-10-29 12:00:00,215.32,215.34,214.67,214.76,15131.0,193.1687,193.1866,192.5855,192.6663,15131.0
2020-10-29 12:05:00,214.79,215.16,214.74,214.93,9219.0,192.6932,193.0251,192.6483,192.8188,9219.0
2020-10-29 12:10:00,214.87,215.03,214.72,215.02,7053.0,192.7649,192.9085,192.6304,192.8995,7053.0
2020-10-29 12:15:00,215.15,215.24,214.93,214.93,17544.0,193.0161,193.0969,192.8188,192.8188,17544.0
2020-10-29 12:20:00,214.98,215.1,214.9,214.97,9272.0,192.8636,192.9713,192.7919,192.8547,9272.0
2020-10-29 12:25:00,215.02,215.31,214.98,215.08,23770.0,192.8995,193.1597,192.8636,192.9533,23770.0
2020-10-29 12:30:00,215.09,215.51,214.96,215.51,16963.0,192.9623,193.3391,192.8457,193.3391,16963.0
2020-10-29 12:35:00,215.5,215.78,215.35,215.46,11883.0,193.3301,193.5813,193.1956,193.2943,11883.0
2020-10-29 12:40:00,215.47,215.57,215.38,215.44,11095.0,193.3032,193.3929,193.2225,193.2763,11095.0
2020-10-29 12:45:00,215.44,215.54,215.25,215.25,12671.0,193.2763,193.366,193.1059,193.1059,12671.0
2020-10-29 12:50:00,215.36,215.43,215.07,215.22,11693.0,193.2045,193.2673,192.9444,193.0789,11693.0
2020-10-29 12:55:00,215.17,215.26,214.97,215.15,15344.0,193.0341,193.1148,192.8547,193.0161,15344.0
2020-10-29 13:00:00,215.2,215.24,215.01,215.02,9160.0,193.061,193.0969,192.8905,192.8995,9160.0
2020-10-29 13:05:00,215.05,215.05,214.47,214.65,17593.0,192.9264,192.9264,192.4061,192.5676,17593.0
2020-10-29 13:10:00,214.58,214.8,214.51,214.63,8623.0,192.5048,192.7021,192.442,192.5496,8623.0
2020-10-29 13:15:00,214.61,214.61,214.25,214.55,7996.0,192.5317,192.5317,192.2087,192.4779,7996.0
2020-10-29 13:20:00,214.53,215.18,214.49,215.16,8039.0,192.4599,193.0431,192.424,193.0251,8039.0
2020-10-29 13:25:00,215.1,215.57,215.1,215.55,9789.0,192.9713,193.3929,192.9713,193.375,9789.0
2020-10-29 13:30:00,215.61,215.7,215.46,215.55,9985.0,193.4288,193.5096,193.2943,193.375,9985.0
2020-10-29 13:35:00,215.5,215.61,215.34,215.59,9618.0,193.3301,193.4288,193.1866,193.4109,9618.0
2020-10-29 13:40:00,215.66,215.89,215.62,215.74,11788.0,193.4737,193.68,193.4378,193.5454,11788.0
2020-10-29 13:45:00,215.75,215.95,215.72,215.89,10141.0,193.5544,193.7338,193.5275,193.68,10141.0
2020-10-29 13:50:00,215.86,216.25,215.86,216.22,5958.0,193.6531,194.003,193.6531,193.9761,5958.0
2020-10-29 13:55:00,216.33,216.52,216.27,216.36,13133.0,194.0747,194.2452,194.0209,194.1017,13133.0
2020-10-29 14:00:00,216.42,216.9,216.41,216.72,12111.0,194.1555,194.5861,194.1465,194.4246,12111.0
2020-10-29 14:05:00,216.77,217.38,216.7,217.16,9214.0,194.4695,195.0167,194.4067,194.8194,9214.0
2020-10-29 14:10:00,217.16,217.2,216.85,216.99,7159.0,194.8194,194.8552,194.5413,194.6669,7159.0
2020-10-29 14:15:00,216.98,217.55,216.98,217.55,13905.0,194.6579,195.1692,194.6579,195.1692,13905.0
2020-10-29 14:20:00,217.55,217.65,217.34,217.55,20322.0,195.1692,195.259,194.9808,195.1692,20322.0
2020-10-29 14:25:00,217.57,217.6,217.42,217.46,20229.0,195.1872,195.2141,195.0526,195.0885,20229.0
2020-10-29 14:30:00,217.38,217.44,216.93,217.44,54122.0,195.0167,195.0706,194.613,195.0706,54122.0
2020-10-29 14:35:00,217.42,217.43,216.91,216.93,11135.0,195.0526,195.0616,194.5951,194.613,11135.0
2020-10-29 14:40:00,216.98,217.3,216.93,217.15,10860.0,194.6579,194.945,194.613,194.8104,10860.0
2020-10-29 14:45:00,217.09,217.09,216.43,216.59,14560.0,194.7566,194.7566,194.1645,194.308,14560.0
2020-10-29 14:50:00,216.52,216.68,216.16,216.68,9391.0,194.2452,194.3887,193.9222,194.3887,9391.0
2020-10-29 14:55:00,216.6,216.72,216.37,216.42,7629.0,194.317,194.4246,194.1106,194.1555,7629.0
2020-10-29 15:00:00,216.51,216.59,216.34,216.49,12614.0,194.2362,194.308,194.0837,194.2183,12614.0
2020-10-29 15:05:00,216.51,216.57,216.17,216.2,7354.0,194.2362,194.2901,193.9312,193.9581,7354.0
2020-10-29 15:10:00,216.23,216.29,215.86,215.96,12907.0,193.985,194.0389,193.6531,193.7428,12907.0
2020-10-29 15:15:00,215.96,215.96,215.4,215.75,14564.0,193.7428,193.7428,193.2404,193.5544,14564.0
2020-10-29 15:20:00,215.7,215.81,215.57,215.81,11572.0,193.5096,193.6082,193.3929,193.6082,11572.0
2020-10-29 15:25:00,215.78,215.99,215.53,215.65,10939.0,193.5813,193.7697,193.357,193.4647,10939.0
2020-10-29 15:30:00,215.72,215.84,215.54,215.65,14325.0,193.5275,193.6352,193.366,193.4647,14325.0
2020-10-29 15:35:00,215.61,215.63,215.45,215.57,17325.0,193.4288,193.4468,193.2853,193.3929,17325.0
2020-10-29 15:40:00,215.58,215.65,215.33,215.4,19964.0,193.4019,193.4647,193.1776,193.2404,19964.0
2020-10-29 15:45:00,215.43,215.81,215.35,215.53,37324.0,193.2673,193.6082,193.1956,193.357,37324.0
2020-10-29 15:50:00,215.57,215.83,215.34,215.47,39553.0,193.3929,193.6262,193.1866,193.3032,39553.0
2020-10-29 15:55:00,215.4,215.59,214.88,214.95,128411.0,193.2404,193.4109,192.7739,192.8367,128411.0
2020-10-30 09:30:00,213.6,215.22,213.5,214.22,96500.0,191.6256,193.0789,191.5359,192.1818,96500.0
2020-10-30 09:35:00,214.27,214.48,213.71,214.3,21126.0,192.2267,192.4151,191.7243,192.2536,21126.0
2020-10-30 09:40:00,214.19,214.31,213.41,213.43,29362.0,192.1549,192.2626,191.4551,191.4731,29362.0
2020-10-30 09:45:00,213.53,213.68,212.51,212.53,22233.0,191.5628,191.6974,190.6477,190.6657,22233.0
2020-10-30 09:50:00,212.63,213.41,212.45,213.18,23558.0,190.7554,191.4551,190.5939,191.2488,23558.0
2020-10-30 09:55:00,213.28,213.83,213.06,213.71,20668.0,191.3385,191.8319,191.1412,191.7243,20668.0
2020-10-30 10:00:00,213.71,214.25,213.26,214.11,18876.0,191.7243,192.2087,191.3206,192.0831,18876.0
2020-10-30 10:05:00,213.99,214.55,213.91,214.15,22631.0,191.9755,192.4779,191.9037,192.119,22631.0
2020-10-30 10:10:00,214.16,214.41,212.99,213.21,25518.0,192.128,192.3523,191.0784,191.2757,25518.0
2020-10-30 10:15:00,213.17,213.23,212.83,213.13,13592.0,191.2398,191.2937,190.9348,191.204,13592.0
2020-10-30 10:20:00,213.15,213.3,212.78,212.81,17436.0,191.2219,191.3565,190.89,190.9169,17436.0
2020-10-30 10:25:00,212.95,212.95,211.85,211.85,17645.0,191.0425,191.0425,190.0556,190.0556,17645.0
2020-10-30 10:30:00,212.08,212.49,211.86,211.98,15835.0,190.262,190.6298,190.0646,190.1723,15835.0
2020-10-30 10:35:00,211.97,212.14,211.41,211.74,24261.0,190.1633,190.3158,189.6609,189.957,24261.0
2020-10-30 10:40:00,211.73,211.75,210.93,211.19,22266.0,189.948,189.9659,189.2303,189.4635,22266.0
2020-10-30 10:45:00,211.21,211.68,210.66,210.91,24140.0,189.4815,189.9031,188.9881,189.2123,24140.0
2020-10-30 10:50:00,210.83,211.4,210.63,210.97,42454.0,189.1406,189.6519,188.9611,189.2662,42454.0
2020-10-30 10:55:00,210.89,210.94,209.9,210.01,42597.0,189.1944,189.2393,188.3062,188.4049,42597.0
2020-10-30 11:00:00,210.08,211.67,210.06,211.44,54040.0,188.4677,189.8942,188.4498,189.6878,54040.0
2020-10-30 11:05:00,211.45,211.52,210.68,210.68,10611.0,189.6968,189.7596,189.006,189.006,10611.0
2020-10-30 11:10:00,210.73,211.94,210.67,211.87,53600.0,189.0509,190.1364,188.997,190.0736,53600.0
2020-10-30 11:15:00,211.85,211.9,211.03,211.14,21015.0,190.0556,190.1005,189.32,189.4187,21015.0
2020-10-30 11:20:00,211.05,211.21,210.68,211.11,20031.0,189.3379,189.4815,189.006,189.3918,20031.0
2020-10-30 11:25:00,211.18,211.21,210.4,210.73,22257.0,189.4546,189.4815,188.7548,189.0509,22257.0
2020-10-30 11:30:00,210.69,210.83,210.45,210.83,14500.0,189.015,189.1406,188.7997,189.1406,14500.0
2020-10-30 11:35:00,210.72,211.03,210.55,210.69,13319.0,189.0419,189.32,188.8894,189.015,13319.0
2020-10-30 11:40:00,210.68,210.68,210.17,210.59,13021.0,189.006,189.006,188.5485,188.9253,13021.0
2020-10-30 11:45:00,210.57,211.55,210.46,211.54,18513.0,188.9073,189.7865,188.8086,189.7775,18513.0
2020-10-30 11:50:00,211.49,211.72,211.22,211.56,10333.0,189.7327,189.939,189.4904,189.7955,10333.0
2020-10-30 11:55:00,211.56,211.56,211.16,211.48,8292.0,189.7955,189.7955,189.4366,189.7237,8292.0
2020-10-30 12:00:00,211.46,212.11,211.41,212.11,21215.0,189.7058,190.2889,189.6609,190.2889,21215.0
2020-10-30 12:05:00,212.06,212.3,211.91,212.14,8297.0,190.244,190.4593,190.1095,190.3158,8297.0
2020-10-30 12:10:00,212.16,212.29,211.94,212.16,8596.0,190.3337,190.4504,190.1364,190.3337,8596.0
2020-10-30 12:15:00,212.28,212.88,212.09,212.78,9281.0,190.4414,190.9797,190.2709,190.89,9281.0
2020-10-30 12:20:00,212.76,212.92,212.44,212.68,7711.0,190.872,191.0156,190.5849,190.8002,7711.0
2020-10-30 12:25:00,212.65,213.04,212.63,212.85,10692.0,190.7733,191.1232,190.7554,190.9528,10692.0
2020-10-30 12:30:00,212.84,213.02,212.38,212.38,12403.0,190.9438,191.1053,190.5311,190.5311,12403.0
2020-10-30 12:35:00,212.34,212.38,211.97,212.24,11077.0,190.4952,190.5311,190.1633,190.4055,11077.0
2020-10-30 12:40:00,212.16,212.33,212.03,212.11,7125.0,190.3337,190.4863,190.2171,190.2889,7125.0
2020-10-30 12:45:00,212.2,212.6,212.2,212.54,6377.0,190.3696,190.7285,190.3696,190.6747,6377.0
2020-10-30 12:50:00,212.51,212.51,211.93,211.93,7145.0,190.6477,190.6477,190.1274,190.1274,7145.0
2020-10-30 12:55:00,211.99,212.07,211.9,211.95,5459.0,190.1812,190.253,190.1005,190.1453,5459.0
2020-10-30 13:00:00,211.94,212.29,211.84,212.19,10532.0,190.1364,190.4504,190.0467,190.3607,10532.0
2020-10-30 13:05:00,212.11,212.12,211.66,211.72,8176.0,190.2889,190.2979,189.8852,189.939,8176.0
2020-10-30 13:10:00,211.68,211.73,211.53,211.7,7063.0,189.9031,189.948,189.7686,189.9211,7063.0
2020-10-30 13:15:00,211.7,211.81,211.51,211.63,8768.0,189.9211,190.0198,189.7506,189.8583,8768.0
2020-10-30 13:20:00,211.66,211.73,211.46,211.57,7204.0,189.8852,189.948,189.7058,189.8044,7204.0
2020-10-30 13:25:00,211.63,212.11,211.52,212.11,8637.0,189.8583,190.2889,189.7596,190.2889,8637.0
2020-10-30 13:30:00,212.07,212.08,211.49,211.65,9675.0,190.253,190.262,189.7327,189.8762,9675.0
2020-10-30 13:35:00,211.65,211.73,210.97,211.31,13136.0,189.8762,189.948,189.2662,189.5712,13136.0
2020-10-30 13:40:00,211.41,211.58,211.38,211.49,9627.0,189.6609,189.8134,189.634,189.7327,9627.0
2020-10-30 13:45:00,211.39,212.15,211.35,211.87,8602.0,189.643,190.3248,189.6071,190.0736,8602.0
2020-10-30 13:50:00,211.89,211.91,211.48,211.84,16389.0,190.0915,190.1095,189.7237,190.0467,16389.0
2020-10-30 13:55:00,211.85,212.37,211.83,212.24,7378.0,190.0556,190.5221,190.0377,190.4055,7378.0
2020-10-30 14:00:00,212.08,212.52,211.95,212.52,7377.0,190.262,190.6567,190.1453,190.6567,7377.0
2020-10-30 14:05:00,212.55,212.75,212.34,212.66,14878.0,190.6836,190.863,190.4952,190.7823,14878.0
2020-10-30 14:10:00,212.65,212.73,212.11,212.16,11841.0,190.7733,190.8451,190.2889,190.3337,11841.0
2020-10-30 14:15:00,212.06,212.35,211.94,212.13,10955.0,190.244,190.5042,190.1364,190.3068,10955.0
2020-10-30 14:20:00,212.2,212.43,212.07,212.19,29930.0,190.3696,190.576,190.253,190.3607,29930.0
2020-10-30 14:25:00,212.18,212.25,211.43,211.51,18834.0,190.3517,190.4145,189.6788,189.7506,18834.0
2020-10-30 14:30:00,211.5,211.54,210.68,210.9,10933.0,189.7416,189.7775,189.006,189.2034,10933.0
2020-10-30 14:35:00,210.94,211.22,210.5,210.96,14716.0,189.2393,189.4904,188.8445,189.2572,14716.0
2020-10-30 14:40:00,210.9,210.9,210.45,210.51,13321.0,189.2034,189.2034,188.7997,188.8535,13321.0
2020-10-30 14:45:00,210.58,210.83,210.28,210.8,23193.0,188.9163,189.1406,188.6472,189.1137,23193.0
2020-10-30 14:50:00,210.79,210.94,210.42,210.61,14433.0,189.1047,189.2393,188.7727,188.9432,14433.0
2020-10-30 14:55:00,210.53,211.08,210.49,210.74,9858.0,188.8714,189.3648,188.8355,189.0598,9858.0
2020-10-30 15:00:00,210.66,210.99,210.51,210.81,12927.0,188.9881,189.2841,188.8535,189.1226,12927.0
2020-10-30 15:05:00,210.79,210.97,210.52,210.9,10669.0,189.1047,189.2662,188.8625,189.2034,10669.0
2020-10-30 15:10:00,210.95,211.5,210.89,211.48,14443.0,189.2482,189.7416,189.1944,189.7237,14443.0
2020-10-30 15:15:00,211.43,211.65,211.23,211.57,14465.0,189.6788,189.8762,189.4994,189.8044,14465.0
2020-10-30 15:20:00,211.58,211.89,211.29,211.89,14002.0,189.8134,190.0915,189.5532,190.0915,14002.0
2020-10-30 15:25:00,211.81,211.81,211.26,211.36,20715.0,190.0198,190.0198,189.5263,189.616,20715.0
2020-10-30 15:30:00,211.32,211.5,211.18,211.3,22831.0,189.5802,189.7416,189.4546,189.5622,22831.0
2020-10-30 15:35:00,211.28,211.6,211.0,211.54,28062.0,189.5443,189.8314,189.2931,189.7775,28062.0
2020-10-30 15:40:00,211.63,212.32,211.35,212.28,26765.0,189.8583,190.4773,189.6071,190.4414,26765.0
2020-10-30 15:45:00,212.33,212.51,211.37,211.39,45503.0,190.4863,190.6477,189.625,189.643,45503.0
2020-10-30 15:50:00,211.33,211.87,211.29,211.66,65705.0,189.5891,190.0736,189.5532,189.8852,65705.0
2020-10-30 15:55:00,211.66,213.2,211.35,212.94,268198.0,189.8852,191.2668,189.6071,191.0335,268198.0
2020-11-02 09:30:00,215.88,215.88,214.12,214.32,76093.0,193.671,193.671,192.0921,192.2715,76093.0
2020-11-02 09:35:00,214.16,215.1,214.13,214.34,23790.0,192.128,192.9713,192.1011,192.2895,23790.0
2020-11-02 09:40:00,214.33,214.7,213.88,213.96,23397.0,192.2805,192.6124,191.8768,191.9486,23397.0
2020-11-02 09:45:00,214.0,215.05,214.0,214.87,19348.0,191.9845,192.9264,191.9845,192.7649,19348.0
2020-11-02 09:50:00,214.9,215.34,214.71,214.94,18249.0,192.7919,193.1866,192.6214,192.8277,18249.0
2020-11-02 09:55:00,215.03,215.47,214.93,215.21,20706.0,192.9085,193.3032,192.8188,193.07,20706.0
2020-11-02 10:00:00,215.21,216.03,215.21,216.03,29514.0,193.07,193.8056,193.07,193.8056,29514.0
2020-11-02 10:05:00,216.03,216.1,215.36,215.56,21501.0,193.8056,193.8684,193.2045,193.384,21501.0
2020-11-02 10:10:00,215.63,216.04,215.56,215.77,26564.0,193.4468,193.8146,193.384,193.5724,26564.0
2020-11-02 10:15:00,215.83,216.32,215.46,216.25,25339.0,193.6262,194.0658,193.2943,194.003,25339.0
2020-11-02 10:20:00,216.15,216.24,215.78,215.98,21708.0,193.9133,193.994,193.5813,193.7608,21708.0
2020-11-02 10:25:00,215.96,216.1,215.7,215.79,31284.0,193.7428,193.8684,193.5096,193.5903,31284.0
2020-11-02 10:30:00,215.73,215.73,215.09,215.34,11841.0,193.5365,193.5365,192.9623,193.1866,11841.0
2020-11-02 10:35:00,215.37,215.37,214.63,214.69,14340.0,193.2135,193.2135,192.5496,192.6035,14340.0
2020-11-02 10:40:00,214.66,214.71,213.9,213.9,21738.0,192.5766,192.6214,191.8947,191.8947,21738.0
2020-11-02 10:45:00,213.94,214.17,213.67,213.85,16649.0,191.9306,192.137,191.6884,191.8499,16649.0
2020-11-02 10:50:00,213.92,213.99,213.62,213.85,12538.0,191.9127,191.9755,191.6435,191.8499,12538.0
2020-11-02 10:55:00,213.93,214.04,213.61,213.75,23700.0,191.9217,192.0203,191.6346,191.7602,23700.0
2020-11-02 11:00:00,213.73,213.89,213.32,213.71,18404.0,191.7422,191.8858,191.3744,191.7243,18404.0
2020-11-02 11:05:00,213.73,213.76,213.3,213.43,20358.0,191.7422,191.7691,191.3565,191.4731,20358.0
2020-11-02 11:10:00,213.48,213.52,213.14,213.3,20230.0,191.5179,191.5538,191.2129,191.3565,20230.0
2020-11-02 11:15:00,213.25,213.29,213.02,213.15,17932.0,191.3116,191.3475,191.1053,191.2219,17932.0
2020-11-02 11:20:00,213.12,213.18,212.72,213.17,18133.0,191.195,191.2488,190.8361,191.2398,18133.0
2020-11-02 11:25:00,213.11,213.61,213.11,213.56,13928.0,191.186,191.6346,191.186,191.5897,13928.0
2020-11-02 11:30:00,213.6,213.85,213.53,213.77,12023.0,191.6256,191.8499,191.5628,191.7781,12023.0
2020-11-02 11:35:00,213.87,214.08,213.72,213.72,18142.0,191.8678,192.0562,191.7333,191.7333,18142.0
2020-11-02 11:40:00,213.78,214.4,213.78,214.36,20424.0,191.7871,192.3433,191.7871,192.3074,20424.0
2020-11-02 11:45:00,214.36,214.55,214.24,214.28,14324.0,192.3074,192.4779,192.1998,192.2356,14324.0
2020-11-02 11:50:00,214.29,214.47,214.22,214.45,18362.0,192.2446,192.4061,192.1818,192.3882,18362.0
2020-11-02 11:55:00,214.47,214.6,214.16,214.16,13149.0,192.4061,192.5227,192.128,192.128,13149.0
2020-11-02 12:00:00,214.17,214.29,213.8,213.88,16113.0,192.137,192.2446,191.805,191.8768,16113.0
2020-11-02 12:05:00,213.91,214.26,213.69,213.92,16635.0,191.9037,192.2177,191.7063,191.9127,16635.0
2020-11-02 12:10:00,213.92,213.96,213.05,213.21,16508.0,191.9127,191.9486,191.1322,191.2757,16508.0
2020-11-02 12:15:00,213.21,213.44,213.12,213.2,12354.0,191.2757,191.4821,191.195,191.2668,12354.0
2020-11-02 12:20:00,213.07,213.23,212.95,213.06,14862.0,191.1501,191.2937,191.0425,191.1412,14862.0
2020-11-02 12:25:00,213.03,213.37,212.92,213.35,11559.0,191.1142,191.4193,191.0156,191.4013,11559.0
2020-11-02 12:30:00,213.39,213.44,212.92,213.02,10090.0,191.4372,191.4821,191.0156,191.1053,10090.0
2020-11-02 12:35:00,213.08,213.12,212.52,212.62,10434.0,191.1591,191.195,190.6567,190.7464,10434.0
2020-11-02 12:40:00,212.65,212.68,212.41,212.41,9669.0,190.7733,190.8002,190.558,190.558,9669.0
2020-11-02 12:45:00,212.41,212.53,212.23,212.32,9758.0,190.558,190.6657,190.3965,190.4773,9758.0
2020-11-02 12:50:00,212.35,212.45,212.15,212.16,10171.0,190.5042,190.5939,190.3248,190.3337,10171.0
2020-11-02 12:55:00,212.12,212.28,212.05,212.22,7986.0,190.2979,190.4414,190.2351,190.3876,7986.0
2020-11-02 13:00:00,212.27,212.38,211.89,212.09,11997.0,190.4324,190.5311,190.0915,190.2709,11997.0
2020-11-02 13:05:00,212.1,212.23,211.8,211.97,9391.0,190.2799,190.3965,190.0108,190.1633,9391.0
2020-11-02 13:10:00,212.0,212.0,211.72,211.72,8327.0,190.1902,190.1902,189.939,189.939,8327.0
2020-11-02 13:15:00,211.72,211.72,211.31,211.37,10189.0,189.939,189.939,189.5712,189.625,10189.0
2020-11-02 13:20:00,211.39,211.66,211.23,211.64,13887.0,189.643,189.8852,189.4994,189.8672,13887.0
2020-11-02 13:25:00,211.63,211.88,211.52,211.84,14364.0,189.8583,190.0825,189.7596,190.0467,14364.0
2020-11-02 13:30:00,211.81,211.92,211.58,211.85,10056.0,190.0198,190.1184,189.8134,190.0556,10056.0
2020-11-02 13:35:00,211.85,211.85,211.48,211.61,12503.0,190.0556,190.0556,189.7237,189.8403,12503.0
2020-11-02 13:40:00,211.62,211.82,211.57,211.58,8962.0,189.8493,190.0287,189.8044,189.8134,8962.0
2020-11-02 13:45:00,211.57,211.81,211.39,211.49,20017.0,189.8044,190.0198,189.643,189.7327,20017.0
2020-11-02 13:50:00,211.46,211.51,210.88,211.0,11787.0,189.7058,189.7506,189.1854,189.2931,11787.0
2020-11-02 13:55:00,211.03,211.09,210.79,210.95,12643.0,189.32,189.3738,189.1047,189.2482,12643.0
2020-11-02 14:00:00,210.91,211.26,210.88,211.1,16434.0,189.2123,189.5263,189.1854,189.3828,16434.0
2020-11-02 14:05:00,211.03,211.4,211.03,211.34,12431.0,189.32,189.6519,189.32,189.5981,12431.0
2020-11-02 14:10:00,211.29,211.51,211.15,211.31,14215.0,189.5532,189.7506,189.4276,189.5712,14215.0
2020-11-02 14:15:00,211.23,211.26,210.98,211.09,8749.0,189.4994,189.5263,189.2751,189.3738,8749.0
2020-11-02 14:20:00,211.06,211.76,211.06,211.76,13422.0,189.3469,189.9749,189.3469,189.9749,13422.0
2020-11-02 14:25:00,211.72,211.79,211.5,211.64,13274.0,189.939,190.0018,189.7416,189.8672,13274.0
2020-11-02 14:30:00,211.69,211.9,211.49,211.56,9796.0,189.9121,190.1005,189.7327,189.7955,9796.0
2020-11-02 14:35:00,211.54,211.79,211.52,211.55,7509.0,189.7775,190.0018,189.7596,189.7865,7509.0
2020-11-02 14:40:00,211.54,211.57,211.33,211.33,13257.0,189.7775,189.8044,189.5891,189.5891,13257.0
2020-11-02 14:45:00,211.33,211.92,211.33,211.63,12833.0,189.5891,190.1184,189.5891,189.8583,12833.0
2020-11-02 14:50:00,211.68,211.92,211.64,211.71,13578.0,189.9031,190.1184,189.8672,189.93,13578.0
2020-11-02 14:55:00,211.7,211.9,211.62,211.9,16444.0,189.9211,190.1005,189.8493,190.1005,16444.0
2020-11-02 15:00:00,211.91,212.39,211.9,212.14,16239.0,190.1095,190.5401,190.1005,190.3158,16239.0
2020-11-02 15:05:00,212.17,212.23,212.05,212.13,10925.0,190.3427,190.3965,190.2351,190.3068,10925.0
2020-11-02 15:10:00,212.17,212.3,212.04,212.08,19912.0,190.3427,190.4593,190.2261,190.262,19912.0
2020-11-02 15:15:00,212.07,212.73,212.07,212.72,18645.0,190.253,190.8451,190.253,190.8361,18645.0
2020-11-02 15:20:00,212.72,212.83,212.63,212.68,16163.0,190.8361,190.9348,190.7554,190.8002,16163.0
2020-11-02 15:25:00,212.68,212.88,212.58,212.62,28992.0,190.8002,190.9797,190.7105,190.7464,28992.0
2020-11-02 15:30:00,212.64,212.99,212.52,212.56,15252.0,190.7644,191.0784,190.6567,190.6926,15252.0
2020-11-02 15:35:00,212.59,212.62,212.26,212.36,19941.0,190.7195,190.7464,190.4235,190.5132,19941.0
2020-11-02 15:40:00,212.4,212.53,212.01,212.01,26821.0,190.5491,190.6657,190.1992,190.1992,26821.0
2020-11-02 15:45:00,212.02,212.47,212.0,212.16,35822.0,190.2081,190.6119,190.1902,190.3337,35822.0
2020-11-02 15:50:00,212.17,212.43,211.94,212.27,48884.0,190.3427,190.576,190.1364,190.4324,48884.0
2020-11-02 15:55:00,212.3,212.56,211.88,212.56,155071.0,190.4593,190.6926,190.0825,190.6926,155071.0
2020-11-03 09:30:00,215.59,215.59,213.95,215.02,71659.0,193.4109,193.4109,191.9396,192.8995,71659.0
2020-11-03 09:35:00,215.22,215.5,215.0,215.08,18707.0,193.0789,193.3301,192.8816,192.9533,18707.0
2020-11-03 09:40:00,215.07,215.91,215.07,215.6,18983.0,192.9444,193.698,192.9444,193.4198,18983.0
2020-11-03 09:45:00,215.62,216.14,215.6,215.8,15980.0,193.4378,193.9043,193.4198,193.5993,15980.0
2020-11-03 09:50:00,215.79,216.39,215.78,216.3,27040.0,193.5903,194.1286,193.5813,194.0478,27040.0
2020-11-03 09:55:00,216.27,216.31,215.85,216.1,13868.0,194.0209,194.0568,193.6441,193.8684,13868.0
2020-11-03 10:00:00,216.11,216.46,215.91,216.46,13603.0,193.8774,194.1914,193.698,194.1914,13603.0
2020-11-03 10:05:00,216.41,216.6,216.14,216.15,22642.0,194.1465,194.317,193.9043,193.9133,22642.0
2020-11-03 10:10:00,216.14,216.32,215.94,216.26,10801.0,193.9043,194.0658,193.7249,194.012,10801.0
2020-11-03 10:15:00,216.35,216.87,216.33,216.85,19105.0,194.0927,194.5592,194.0747,194.5413,19105.0
2020-11-03 10:20:00,216.84,217.37,216.69,217.18,25025.0,194.5323,195.0078,194.3977,194.8373,25025.0
2020-11-03 10:25:00,217.16,217.45,216.95,216.95,29360.0,194.8194,195.0795,194.631,194.631,29360.0
2020-11-03 10:30:00,216.98,217.18,216.54,216.57,15743.0,194.6579,194.8373,194.2631,194.2901,15743.0
2020-11-03 10:35:00,216.6,216.75,216.37,216.57,13945.0,194.317,194.4515,194.1106,194.2901,13945.0
2020-11-03 10:40:00,216.57,216.62,216.25,216.31,12819.0,194.2901,194.3349,194.003,194.0568,12819.0
2020-11-03 10:45:00,216.33,216.66,216.29,216.53,15745.0,194.0747,194.3708,194.0389,194.2542,15745.0
2020-11-03 10:50:00,216.65,216.8,216.49,216.75,14006.0,194.3618,194.4964,194.2183,194.4515,14006.0
2020-11-03 10:55:00,216.81,217.22,216.75,217.22,10558.0,194.5054,194.8732,194.4515,194.8732,10558.0
2020-11-03 11:00:00,217.28,217.53,216.87,217.31,17080.0,194.927,195.1513,194.5592,194.9539,17080.0
2020-11-03 11:05:00,217.37,217.64,217.29,217.64,14245.0,195.0078,195.25,194.936,195.25,14245.0
2020-11-03 11:10:00,217.64,217.7,217.03,217.06,23941.0,195.25,195.3038,194.7027,194.7296,23941.0
2020-11-03 11:15:00,217.14,217.24,216.72,216.82,18861.0,194.8014,194.8911,194.4246,194.5143,18861.0
2020-11-03 11:20:00,216.79,217.15,216.78,217.04,10698.0,194.4874,194.8104,194.4785,194.7117,10698.0
2020-11-03 11:25:00,217.06,217.14,216.92,217.02,14647.0,194.7296,194.8014,194.6041,194.6938,14647.0
2020-11-03 11:30:00,217.06,217.25,216.81,217.2,16115.0,194.7296,194.9001,194.5054,194.8552,16115.0
2020-11-03 11:35:00,217.21,217.35,217.08,217.32,10322.0,194.8642,194.9898,194.7476,194.9629,10322.0
2020-11-03 11:40:00,217.33,217.43,217.1,217.15,37493.0,194.9719,195.0616,194.7655,194.8104,37493.0
2020-11-03 11:45:00,217.11,217.17,216.87,216.95,10680.0,194.7745,194.8283,194.5592,194.631,10680.0
2020-11-03 11:50:00,217.0,217.08,216.74,216.75,11606.0,194.6758,194.7476,194.4426,194.4515,11606.0
2020-11-03 11:55:00,216.73,216.87,216.41,216.57,16079.0,194.4336,194.5592,194.1465,194.2901,16079.0
2020-11-03 12:00:00,216.58,216.92,216.58,216.66,12801.0,194.299,194.6041,194.299,194.3708,12801.0
2020-11-03 12:05:00,216.68,216.72,216.46,216.51,14816.0,194.3887,194.4246,194.1914,194.2362,14816.0
2020-11-03 12:10:00,216.52,216.66,216.42,216.59,8549.0,194.2452,194.3708,194.1555,194.308,8549.0
2020-11-03 12:15:00,216.55,216.63,216.41,216.47,8199.0,194.2721,194.3439,194.1465,194.2003,8199.0
2020-11-03 12:20:00,216.5,216.58,216.43,216.51,5958.0,194.2273,194.299,194.1645,194.2362,5958.0
2020-11-03 12:25:00,216.51,216.89,216.48,216.8,27087.0,194.2362,194.5771,194.2093,194.4964,27087.0
2020-11-03 12:30:00,216.81,217.05,216.68,216.91,91838.0,194.5054,194.7207,194.3887,194.5951,91838.0
2020-11-03 12:35:00,216.95,217.05,216.7,216.75,22460.0,194.631,194.7207,194.4067,194.4515,22460.0
2020-11-03 12:40:00,216.77,216.94,216.59,216.59,17893.0,194.4695,194.622,194.308,194.308,17893.0
2020-11-03 12:45:00,216.63,216.64,216.35,216.64,17518.0,194.3439,194.3529,194.0927,194.3529,17518.0
2020-11-03 12:50:00,216.72,216.8,216.52,216.56,14655.0,194.4246,194.4964,194.2452,194.2811,14655.0
2020-11-03 12:55:00,216.56,216.56,216.3,216.42,10609.0,194.2811,194.2811,194.0478,194.1555,10609.0
2020-11-03 13:00:00,216.42,216.8,216.4,216.66,9000.0,194.1555,194.4964,194.1375,194.3708,9000.0
2020-11-03 13:05:00,216.6,216.78,216.5,216.62,22544.0,194.317,194.4785,194.2273,194.3349,22544.0
2020-11-03 13:10:00,216.64,216.73,216.56,216.61,9160.0,194.3529,194.4336,194.2811,194.3259,9160.0
2020-11-03 13:15:00,216.64,216.68,216.53,216.56,9181.0,194.3529,194.3887,194.2542,194.2811,9181.0
2020-11-03 13:20:00,216.52,216.64,216.43,216.64,7530.0,194.2452,194.3529,194.1645,194.3529,7530.0
2020-11-03 13:25:00,216.69,216.7,216.49,216.68,15100.0,194.3977,194.4067,194.2183,194.3887,15100.0
2020-11-03 13:30:00,216.71,216.82,216.67,216.75,12117.0,194.4157,194.5143,194.3798,194.4515,12117.0
2020-11-03 13:35:00,216.73,216.78,216.46,216.51,20576.0,194.4336,194.4785,194.1914,194.2362,20576.0
2020-11-03 13:40:00,216.45,216.83,216.31,216.67,14489.0,194.1824,194.5233,194.0568,194.3798,14489.0
2020-11-03 13:45:00,216.65,216.68,216.32,216.32,8657.0,194.3618,194.3887,194.0658,194.0658,8657.0
2020-11-03 13:50:00,216.39,216.42,216.2,216.22,13971.0,194.1286,194.1555,193.9581,193.9761,13971.0
2020-11-03 13:55:00,216.28,216.35,215.92,216.06,12292.0,194.0299,194.0927,193.7069,193.8325,12292.0
2020-11-03 14:00:00,216.05,216.38,215.98,216.22,10713.0,193.8236,194.1196,193.7608,193.9761,10713.0
2020-11-03 14:05:00,216.21,216.55,216.16,216.55,13014.0,193.9671,194.2721,193.9222,194.2721,13014.0
2020-11-03 14:10:00,216.56,216.89,216.52,216.8,9283.0,194.2811,194.5771,194.2452,194.4964,9283.0
2020-11-03 14:15:00,216.81,216.83,216.46,216.56,10108.0,194.5054,194.5233,194.1914,194.2811,10108.0
2020-11-03 14:20:00,216.56,216.9,216.52,216.75,10150.0,194.2811,194.5861,194.2452,194.4515,10150.0
2020-11-03 14:25:00,216.73,216.83,216.54,216.64,11620.0,194.4336,194.5233,194.2631,194.3529,11620.0
2020-11-03 14:30:00,216.75,217.23,216.64,217.21,13618.0,194.4515,194.8822,194.3529,194.8642,13618.0
2020-11-03 14:35:00,217.25,217.25,217.11,217.14,6980.0,194.9001,194.9001,194.7745,194.8014,6980.0
2020-11-03 14:40:00,217.16,217.44,217.16,217.28,11794.0,194.8194,195.0706,194.8194,194.927,11794.0
2020-11-03 14:45:00,217.28,217.35,217.16,217.28,17144.0,194.927,194.9898,194.8194,194.927,17144.0
2020-11-03 14:50:00,217.27,217.3,216.94,217.06,10496.0,194.918,194.945,194.622,194.7296,10496.0
2020-11-03 14:55:00,217.06,217.06,216.88,217.02,14226.0,194.7296,194.7296,194.5682,194.6938,14226.0
2020-11-03 15:00:00,217.03,217.09,216.61,216.79,12194.0,194.7027,194.7566,194.3259,194.4874,12194.0
2020-11-03 15:05:00,216.74,216.8,216.5,216.56,9467.0,194.4426,194.4964,194.2273,194.2811,9467.0
2020-11-03 15:10:00,216.55,216.68,216.51,216.57,11823.0,194.2721,194.3887,194.2362,194.2901,11823.0
2020-11-03 15:15:00,216.56,216.79,216.55,216.72,10897.0,194.2811,194.4874,194.2721,194.4246,10897.0
2020-11-03 15:20:00,216.8,216.93,216.42,216.56,11650.0,194.4964,194.613,194.1555,194.2811,11650.0
2020-11-03 15:25:00,216.59,217.06,216.59,216.97,20423.0,194.308,194.7296,194.308,194.6489,20423.0
2020-11-03 15:30:00,217.03,217.49,216.91,217.48,18751.0,194.7027,195.1154,194.5951,195.1064,18751.0
2020-11-03 15:35:00,217.46,217.62,217.32,217.58,27380.0,195.0885,195.232,194.9629,195.1962,27380.0
2020-11-03 15:40:00,217.54,218.07,217.53,217.67,45356.0,195.1603,195.6357,195.1513,195.2769,45356.0
2020-11-03 15:45:00,217.67,217.89,217.57,217.87,38269.0,195.2769,195.4743,195.1872,195.4563,38269.0
2020-11-03 15:50:00,217.83,218.1,217.47,217.99,65650.0,195.4204,195.6627,195.0975,195.564,65650.0
2020-11-03 15:55:00,217.96,217.96,216.58,216.81,139605.0,195.5371,195.5371,194.299,194.5054,139605.0
2020-11-04 09:30:00,215.0,216.8,213.3,216.11,146256.0,192.8816,194.4964,191.3565,193.8774,146256.0
2020-11-04 09:35:00,216.1,216.22,214.76,215.27,39235.0,193.8684,193.9761,192.6663,193.1238,39235.0
2020-11-04 09:40:00,215.33,216.0,214.98,215.64,43694.0,193.1776,193.7787,192.8636,193.4557,43694.0
2020-11-04 09:45:00,215.55,217.01,215.33,216.54,25659.0,193.375,194.6848,193.1776,194.2631,25659.0
2020-11-04 09:50:00,216.69,217.76,216.67,217.75,27551.0,194.3977,195.3576,194.3798,195.3487,27551.0
2020-11-04 09:55:00,217.7,218.84,217.51,218.81,30143.0,195.3038,196.3265,195.1334,196.2996,30143.0
2020-11-04 10:00:00,218.75,219.05,218.26,218.94,26783.0,196.2458,196.5149,195.8062,196.4162,26783.0
2020-11-04 10:05:00,218.79,219.0,218.1,218.36,22514.0,196.2817,196.4701,195.6627,195.8959,22514.0
2020-11-04 10:10:00,218.37,218.38,217.65,217.65,21870.0,195.9049,195.9139,195.259,195.259,21870.0
2020-11-04 10:15:00,217.7,218.8,217.58,218.65,46607.0,195.3038,196.2906,195.1962,196.1561,46607.0
2020-11-04 10:20:00,218.7,218.95,217.95,218.09,32347.0,196.2009,196.4252,195.5281,195.6537,32347.0
2020-11-04 10:25:00,218.07,218.07,217.45,217.45,20685.0,195.6357,195.6357,195.0795,195.0795,20685.0
2020-11-04 10:30:00,217.51,218.06,217.51,217.89,19206.0,195.1334,195.6268,195.1334,195.4743,19206.0
2020-11-04 10:35:00,217.86,217.87,216.67,216.98,25772.0,195.4473,195.4563,194.3798,194.6579,25772.0
2020-11-04 10:40:00,216.91,217.45,216.88,217.27,11940.0,194.5951,195.0795,194.5682,194.918,11940.0
2020-11-04 10:45:00,217.42,217.55,217.25,217.31,10964.0,195.0526,195.1692,194.9001,194.9539,10964.0
2020-11-04 10:50:00,217.37,217.61,217.0,217.56,13387.0,195.0078,195.2231,194.6758,195.1782,13387.0
2020-11-04 10:55:00,217.67,217.67,217.17,217.25,20728.0,195.2769,195.2769,194.8283,194.9001,20728.0
2020-11-04 11:00:00,217.25,217.61,216.94,217.26,51354.0,194.9001,195.2231,194.622,194.9091,51354.0
2020-11-04 11:05:00,217.23,217.41,217.1,217.24,11719.0,194.8822,195.0436,194.7655,194.8911,11719.0
2020-11-04 11:10:00,217.26,217.32,216.96,217.28,8701.0,194.9091,194.9629,194.6399,194.927,8701.0
2020-11-04 11:15:00,217.36,217.49,217.05,217.33,12946.0,194.9988,195.1154,194.7207,194.9719,12946.0
2020-11-04 11:20:00,217.32,217.91,217.27,217.9,27119.0,194.9629,195.4922,194.918,195.4832,27119.0
2020-11-04 11:25:00,217.93,218.67,217.92,218.6,11720.0,195.5101,196.174,195.5012,196.1112,11720.0
2020-11-04 11:30:00,218.7,219.05,218.25,218.41,15936.0,196.2009,196.5149,195.7972,195.9408,15936.0
2020-11-04 11:35:00,218.37,218.77,218.36,218.66,11242.0,195.9049,196.2637,195.8959,196.165,11242.0
2020-11-04 11:40:00,218.66,218.84,218.39,218.49,13155.0,196.165,196.3265,195.9228,196.0125,13155.0
2020-11-04 11:45:00,218.46,218.86,218.41,218.77,4993.0,195.9856,196.3445,195.9408,196.2637,4993.0
2020-11-04 11:50:00,218.78,219.2,218.75,219.16,21131.0,196.2727,196.6495,196.2458,196.6136,21131.0
2020-11-04 11:55:00,219.17,219.47,219.05,219.15,16607.0,196.6226,196.8917,196.5149,196.6046,16607.0
2020-11-04 12:00:00,219.07,219.25,218.88,219.08,14204.0,196.5329,196.6943,196.3624,196.5418,14204.0
2020-11-04 12:05:00,219.04,219.2,218.87,219.05,9964.0,196.506,196.6495,196.3534,196.5149,9964.0
2020-11-04 12:10:00,219.02,219.25,218.91,218.95,6652.0,196.488,196.6943,196.3893,196.4252,6652.0
2020-11-04 12:15:00,218.92,219.1,218.76,218.96,17347.0,196.3983,196.5598,196.2548,196.4342,17347.0
2020-11-04 12:20:00,219.02,219.33,218.91,219.31,34834.0,196.488,196.7661,196.3893,196.7482,34834.0
2020-11-04 12:25:00,219.21,219.24,218.5,218.62,19681.0,196.6585,196.6854,196.0215,196.1292,19681.0
2020-11-04 12:30:00,218.65,218.71,218.38,218.51,14187.0,196.1561,196.2099,195.9139,196.0305,14187.0
2020-11-04 12:35:00,218.51,218.71,218.35,218.59,12523.0,196.0305,196.2099,195.8869,196.1022,12523.0
2020-11-04 12:40:00,218.66,218.82,218.53,218.53,16307.0,196.165,196.3086,196.0484,196.0484,16307.0
2020-11-04 12:45:00,218.53,218.62,218.19,218.31,14747.0,196.0484,196.1292,195.7434,195.8511,14747.0
2020-11-04 12:50:00,218.26,218.35,217.95,217.97,14743.0,195.8062,195.8869,195.5281,195.546,14743.0
2020-11-04 12:55:00,218.0,218.11,217.7,217.77,17510.0,195.5729,195.6716,195.3038,195.3666,17510.0
2020-11-04 13:00:00,217.81,217.91,217.4,217.63,19541.0,195.4025,195.4922,195.0347,195.241,19541.0
2020-11-04 13:05:00,217.55,217.65,217.4,217.46,13373.0,195.1692,195.259,195.0347,195.0885,13373.0
2020-11-04 13:10:00,217.5,218.0,217.48,217.84,12894.0,195.1244,195.5729,195.1064,195.4294,12894.0
2020-11-04 13:15:00,217.81,217.88,217.4,217.4,14377.0,195.4025,195.4653,195.0347,195.0347,14377.0
2020-11-04 13:20:00,217.45,217.61,217.34,217.61,10617.0,195.0795,195.2231,194.9808,195.2231,10617.0
2020-11-04 13:25:00,217.51,217.53,217.26,217.46,11985.0,195.1334,195.1513,194.9091,195.0885,11985.0
2020-11-04 13:30:00,217.49,217.95,217.49,217.95,50953.0,195.1154,195.5281,195.1154,195.5281,50953.0
2020-11-04 13:35:00,217.94,217.97,217.8,217.83,22807.0,195.5191,195.546,195.3935,195.4204,22807.0
2020-11-04 13:40:00,217.83,217.91,217.08,217.12,19611.0,195.4204,195.4922,194.7476,194.7835,19611.0
2020-11-04 13:45:00,217.15,217.44,217.09,217.31,13291.0,194.8104,195.0706,194.7566,194.9539,13291.0
2020-11-04 13:50:00,217.4,217.51,217.14,217.51,11858.0,195.0347,195.1334,194.8014,195.1334,11858.0
2020-11-04 13:55:00,217.57,217.75,217.42,217.49,23602.0,195.1872,195.3487,195.0526,195.1154,23602.0
2020-11-04 14:00:00,217.46,217.52,216.92,216.92,15915.0,195.0885,195.1423,194.6041,194.6041,15915.0
2020-11-04 14:05:00,216.92,217.36,216.84,217.08,13685.0,194.6041,194.9988,194.5323,194.7476,13685.0
2020-11-04 14:10:00,217.15,217.32,217.08,217.18,14586.0,194.8104,194.9629,194.7476,194.8373,14586.0
2020-11-04 14:15:00,217.21,217.23,216.83,217.03,16613.0,194.8642,194.8822,194.5233,194.7027,16613.0
2020-11-04 14:20:00,217.07,217.41,217.0,217.26,18174.0,194.7386,195.0436,194.6758,194.9091,18174.0
2020-11-04 14:25:00,217.25,217.26,217.0,217.08,15117.0,194.9001,194.9091,194.6758,194.7476,15117.0
2020-11-04 14:30:00,217.07,217.1,216.8,216.83,14315.0,194.7386,194.7655,194.4964,194.5233,14315.0
2020-11-04 14:35:00,216.83,217.16,216.76,216.91,12853.0,194.5233,194.8194,194.4605,194.5951,12853.0
2020-11-04 14:40:00,216.9,216.9,216.46,216.5,15930.0,194.5861,194.5861,194.1914,194.2273,15930.0
2020-11-04 14:45:00,216.42,216.62,216.25,216.25,13091.0,194.1555,194.3349,194.003,194.003,13091.0
2020-11-04 14:50:00,216.42,216.85,216.32,216.77,13023.0,194.1555,194.5413,194.0658,194.4695,13023.0
2020-11-04 14:55:00,216.71,216.75,216.2,216.2,15512.0,194.4157,194.4515,193.9581,193.9581,15512.0
2020-11-04 15:00:00,216.25,216.38,215.71,215.96,17535.0,194.003,194.1196,193.5185,193.7428,17535.0
2020-11-04 15:05:00,215.93,215.93,215.47,215.66,26556.0,193.7159,193.7159,193.3032,193.4737,26556.0
2020-11-04 15:10:00,215.53,215.56,215.25,215.36,25252.0,193.357,193.384,193.1059,193.2045,25252.0
2020-11-04 15:15:00,215.27,215.33,215.04,215.19,23934.0,193.1238,193.1776,192.9175,193.052,23934.0
2020-11-04 15:20:00,215.15,215.31,215.1,215.28,33580.0,193.0161,193.1597,192.9713,193.1328,33580.0
2020-11-04 15:25:00,215.31,215.37,214.88,214.95,30680.0,193.1597,193.2135,192.7739,192.8367,30680.0
2020-11-04 15:30:00,214.97,215.56,214.96,215.39,38040.0,192.8547,193.384,192.8457,193.2315,38040.0
2020-11-04 15:35:00,215.44,215.88,215.37,215.44,34291.0,193.2763,193.671,193.2135,193.2763,34291.0
2020-11-04 15:40:00,215.47,215.86,215.3,215.62,40618.0,193.3032,193.6531,193.1507,193.4378,40618.0
2020-11-04 15:45:00,215.56,215.9,215.2,215.2,47883.0,193.384,193.689,193.061,193.061,47883.0
2020-11-04 15:50:00,215.19,215.57,214.94,215.18,79171.0,193.052,193.3929,192.8277,193.0431,79171.0
2020-11-04 15:55:00,215.11,215.24,214.38,214.96,190315.0,192.9803,193.0969,192.3254,192.8457,190315.0
2020-11-05 09:30:00,216.07,218.2,216.07,217.4,89146.0,193.8415,195.7524,193.8415,195.0347,89146.0
2020-11-05 09:35:00,217.55,217.75,216.98,217.06,34435.0,195.1692,195.3487,194.6579,194.7296,34435.0
2020-11-05 09:40:00,217.01,217.3,216.08,216.38,68059.0,194.6848,194.945,193.8505,194.1196,68059.0
2020-11-05 09:45:00,216.38,216.79,216.14,216.58,46298.0,194.1196,194.4874,193.9043,194.299,46298.0
2020-11-05 09:50:00,216.58,216.66,216.0,216.36,39965.0,194.299,194.3708,193.7787,194.1017,39965.0
2020-11-05 09:55:00,216.36,216.4,215.26,215.51,35235.0,194.1017,194.1375,193.1148,193.3391,35235.0
2020-11-05 10:00:00,215.52,215.93,215.4,215.51,70558.0,193.3481,193.7159,193.2404,193.3391,70558.0
2020-11-05 10:05:00,215.56,216.08,215.23,215.3,44419.0,193.384,193.8505,193.0879,193.1507,44419.0
2020-11-05 10:10:00,215.36,215.75,215.21,215.65,44868.0,193.2045,193.5544,193.07,193.4647,44868.0
2020-11-05 10:15:00,215.65,216.93,215.65,216.68,32092.0,193.4647,194.613,193.4647,194.3887,32092.0
2020-11-05 10:20:00,216.67,217.04,216.49,216.92,28323.0,194.3798,194.7117,194.2183,194.6041,28323.0
2020-11-05 10:25:00,217.01,217.38,216.59,216.59,33227.0,194.6848,195.0167,194.308,194.308,33227.0
2020-11-05 10:30:00,216.59,216.59,215.85,216.32,21423.0,194.308,194.308,193.6441,194.0658,21423.0
2020-11-05 10:35:00,216.32,216.32,215.69,216.01,42047.0,194.0658,194.0658,193.5006,193.7877,42047.0
2020-11-05 10:40:00,215.95,215.97,215.69,215.9,17488.0,193.7338,193.7518,193.5006,193.689,17488.0
2020-11-05 10:45:00,215.93,216.25,215.61,216.06,29159.0,193.7159,194.003,193.4288,193.8325,29159.0
2020-11-05 10:50:00,216.05,216.26,215.7,215.86,40010.0,193.8236,194.012,193.5096,193.6531,40010.0
2020-11-05 10:55:00,215.8,215.9,215.02,215.24,45624.0,193.5993,193.689,192.8995,193.0969,45624.0
2020-11-05 11:00:00,215.24,215.94,215.1,215.86,22449.0,193.0969,193.7249,192.9713,193.6531,22449.0
2020-11-05 11:05:00,215.85,216.15,215.85,216.15,14361.0,193.6441,193.9133,193.6441,193.9133,14361.0
2020-11-05 11:10:00,216.14,216.48,216.02,216.46,29820.0,193.9043,194.2093,193.7966,194.1914,29820.0
2020-11-05 11:15:00,216.46,217.14,216.44,217.09,18919.0,194.1914,194.8014,194.1734,194.7566,18919.0
2020-11-05 11:20:00,217.05,217.06,216.69,216.82,20731.0,194.7207,194.7296,194.3977,194.5143,20731.0
2020-11-05 11:25:00,216.85,217.05,216.49,216.59,44822.0,194.5413,194.7207,194.2183,194.308,44822.0
2020-11-05 11:30:00,216.64,216.8,215.99,216.11,20359.0,194.3529,194.4964,193.7697,193.8774,20359.0
2020-11-05 11:35:00,216.01,216.31,216.01,216.14,22979.0,193.7877,194.0568,193.7877,193.9043,22979.0
2020-11-05 11:40:00,216.13,216.66,216.01,216.56,28223.0,193.8953,194.3708,193.7877,194.2811,28223.0
2020-11-05 11:45:00,216.5,216.78,216.28,216.29,24123.0,194.2273,194.4785,194.0299,194.0389,24123.0
2020-11-05 11:50:00,216.34,216.34,215.8,215.8,19260.0,194.0837,194.0837,193.5993,193.5993,19260.0
2020-11-05 11:55:00,215.85,215.9,215.32,215.58,21006.0,193.6441,193.689,193.1687,193.4019,21006.0
2020-11-05 12:00:00,215.63,215.63,215.3,215.43,22268.0,193.4468,193.4468,193.1507,193.2673,22268.0
2020-11-05 12:05:00,215.49,215.55,215.23,215.39,16438.0,193.3212,193.375,193.0879,193.2315,16438.0
2020-11-05 12:10:00,215.42,215.51,215.18,215.27,12276.0,193.2584,193.3391,193.0431,193.1238,12276.0
2020-11-05 12:15:00,215.17,215.28,214.91,215.08,16155.0,193.0341,193.1328,192.8008,192.9533,16155.0
2020-11-05 12:20:00,215.12,215.13,214.68,214.86,21372.0,192.9892,192.9982,192.5945,192.756,21372.0
2020-11-05 12:25:00,214.81,215.25,214.75,214.81,12928.0,192.7111,193.1059,192.6573,192.7111,12928.0
2020-11-05 12:30:00,214.86,215.15,214.7,215.06,14168.0,192.756,193.0161,192.6124,192.9354,14168.0
2020-11-05 12:35:00,215.14,215.51,215.04,215.32,13933.0,193.0072,193.3391,192.9175,193.1687,13933.0
2020-11-05 12:40:00,215.24,215.49,215.11,215.37,16598.0,193.0969,193.3212,192.9803,193.2135,16598.0
2020-11-05 12:45:00,215.37,215.63,215.37,215.48,24480.0,193.2135,193.4468,193.2135,193.3122,24480.0
2020-11-05 12:50:00,215.5,215.5,214.9,214.96,17826.0,193.3301,193.3301,192.7919,192.8457,17826.0
2020-11-05 12:55:00,214.98,215.1,214.84,215.06,17571.0,192.8636,192.9713,192.738,192.9354,17571.0
2020-11-05 13:00:00,215.1,215.23,214.92,215.14,36077.0,192.9713,193.0879,192.8098,193.0072,36077.0
2020-11-05 13:05:00,215.14,215.32,214.96,215.32,23788.0,193.0072,193.1687,192.8457,193.1687,23788.0
2020-11-05 13:10:00,215.3,215.75,215.26,215.63,18454.0,193.1507,193.5544,193.1148,193.4468,18454.0
2020-11-05 13:15:00,215.66,215.85,215.61,215.7,12396.0,193.4737,193.6441,193.4288,193.5096,12396.0
2020-11-05 13:20:00,215.73,215.94,215.72,215.83,18899.0,193.5365,193.7249,193.5275,193.6262,18899.0
2020-11-05 13:25:00,215.88,216.03,215.78,215.97,11972.0,193.671,193.8056,193.5813,193.7518,11972.0
2020-11-05 13:30:00,216.03,216.19,215.86,216.09,10851.0,193.8056,193.9492,193.6531,193.8594,10851.0
2020-11-05 13:35:00,216.04,216.1,215.92,215.98,15854.0,193.8146,193.8684,193.7069,193.7608,15854.0
2020-11-05 13:40:00,215.94,216.5,215.92,216.5,11709.0,193.7249,194.2273,193.7069,194.2273,11709.0
2020-11-05 13:45:00,216.46,216.48,216.26,216.38,12987.0,194.1914,194.2093,194.012,194.1196,12987.0
2020-11-05 13:50:00,216.36,216.69,216.14,216.68,14192.0,194.1017,194.3977,193.9043,194.3887,14192.0
2020-11-05 13:55:00,216.67,216.67,216.27,216.42,10359.0,194.3798,194.3798,194.0209,194.1555,10359.0
2020-11-05 14:00:00,216.5,216.77,216.44,216.75,14827.0,194.2273,194.4695,194.1734,194.4515,14827.0
2020-11-05 14:05:00,216.73,216.76,216.02,216.25,15518.0,194.4336,194.4605,193.7966,194.003,15518.0
2020-11-05 14:10:00,216.26,216.37,216.14,216.15,11639.0,194.012,194.1106,193.9043,193.9133,11639.0
2020-11-05 14:15:00,216.19,216.42,216.16,216.41,7347.0,193.9492,194.1555,193.9222,194.1465,7347.0
2020-11-05 14:20:00,216.37,216.51,216.16,216.44,13972.0,194.1106,194.2362,193.9222,194.1734,13972.0
2020-11-05 14:25:00,216.38,216.55,216.31,216.41,11243.0,194.1196,194.2721,194.0568,194.1465,11243.0
2020-11-05 14:30:00,216.39,216.56,216.2,216.26,17588.0,194.1286,194.2811,193.9581,194.012,17588.0
2020-11-05 14:35:00,216.24,216.33,215.95,216.14,15901.0,193.994,194.0747,193.7338,193.9043,15901.0
2020-11-05 14:40:00,216.14,216.32,216.06,216.09,22747.0,193.9043,194.0658,193.8325,193.8594,22747.0
2020-11-05 14:45:00,216.12,216.14,215.79,215.84,16764.0,193.8864,193.9043,193.5903,193.6352,16764.0
2020-11-05 14:50:00,215.81,215.99,215.68,215.79,13246.0,193.6082,193.7697,193.4916,193.5903,13246.0
2020-11-05 14:55:00,215.76,215.92,215.5,215.59,16981.0,193.5634,193.7069,193.3301,193.4109,16981.0
2020-11-05 15:00:00,215.58,215.66,215.41,215.56,22345.0,193.4019,193.4737,193.2494,193.384,22345.0
2020-11-05 15:05:00,215.57,215.6,215.32,215.44,27117.0,193.3929,193.4198,193.1687,193.2763,27117.0
2020-11-05 15:10:00,215.43,215.65,215.17,215.19,40358.0,193.2673,193.4647,193.0341,193.052,40358.0
2020-11-05 15:15:00,215.2,215.41,215.07,215.26,23124.0,193.061,193.2494,192.9444,193.1148,23124.0
2020-11-05 15:20:00,215.26,215.51,215.0,215.1,39696.0,193.1148,193.3391,192.8816,192.9713,39696.0
2020-11-05 15:25:00,215.13,215.22,214.97,215.22,25507.0,192.9982,193.0789,192.8547,193.0789,25507.0
2020-11-05 15:30:00,215.29,215.3,214.87,215.04,45914.0,193.1417,193.1507,192.7649,192.9175,45914.0
2020-11-05 15:35:00,215.07,215.25,214.99,215.16,30754.0,192.9444,193.1059,192.8726,193.0251,30754.0
2020-11-05 15:40:00,215.19,215.63,215.19,215.49,38796.0,193.052,193.4468,193.052,193.3212,38796.0
2020-11-05 15:45:00,215.48,215.74,215.39,215.71,45470.0,193.3122,193.5454,193.2315,193.5185,45470.0
2020-11-05 15:50:00,215.67,216.28,215.59,216.19,58716.0,193.4826,194.0299,193.4109,193.9492,58716.0
2020-11-05 15:55:00,216.2,216.6,216.03,216.24,194794.0,193.9581,194.317,193.8056,193.994,194794.0
2020-11-06 09:30:00,216.0,216.66,214.87,215.78,108168.0,193.7787,194.3708,192.7649,193.5813,108168.0
2020-11-06 09:35:00,215.85,215.86,214.35,214.46,46985.0,193.6441,193.6531,192.2984,192.3971,46985.0
2020-11-06 09:40:00,214.3,215.13,214.25,214.45,37438.0,192.2536,192.9982,192.2087,192.3882,37438.0
2020-11-06 09:45:00,214.53,215.31,214.46,215.1,54911.0,192.4599,193.1597,192.3971,192.9713,54911.0
2020-11-06 09:50:00,215.0,215.31,214.93,215.26,28943.0,192.8816,193.1597,192.8188,193.1148,28943.0
2020-11-06 09:55:00,215.19,215.45,214.7,214.99,28329.0,193.052,193.2853,192.6124,192.8726,28329.0
2020-11-06 10:00:00,215.02,215.66,214.51,214.58,49362.0,192.8995,193.4737,192.442,192.5048,49362.0
2020-11-06 10:05:00,214.57,215.75,214.43,215.51,49576.0,192.4958,193.5544,192.3702,193.3391,49576.0
2020-11-06 10:10:00,215.53,215.81,215.4,215.72,66979.0,193.357,193.6082,193.2404,193.5275,66979.0
2020-11-06 10:15:00,215.72,216.17,215.72,216.16,17468.0,193.5275,193.9312,193.5275,193.9222,17468.0
2020-11-06 10:20:00,216.13,216.6,215.99,216.54,21693.0,193.8953,194.317,193.7697,194.2631,21693.0
2020-11-06 10:25:00,216.58,216.95,216.5,216.71,23697.0,194.299,194.631,194.2273,194.4157,23697.0
2020-11-06 10:30:00,216.58,216.87,216.06,216.07,28229.0,194.299,194.5592,193.8325,193.8415,28229.0
2020-11-06 10:35:00,216.07,216.4,215.96,216.1,30914.0,193.8415,194.1375,193.7428,193.8684,30914.0
2020-11-06 10:40:00,216.11,216.11,215.62,215.91,34932.0,193.8774,193.8774,193.4378,193.698,34932.0
2020-11-06 10:45:00,215.91,216.33,215.86,216.16,42183.0,193.698,194.0747,193.6531,193.9222,42183.0
2020-11-06 10:50:00,216.21,216.54,216.02,216.34,23108.0,193.9671,194.2631,193.7966,194.0837,23108.0
2020-11-06 10:55:00,216.22,216.22,215.01,215.33,46994.0,193.9761,193.9761,192.8905,193.1776,46994.0
2020-11-06 11:00:00,215.29,215.68,215.1,215.45,36882.0,193.1417,193.4916,192.9713,193.2853,36882.0
2020-11-06 11:05:00,215.37,215.68,215.36,215.59,56436.0,193.2135,193.4916,193.2045,193.4109,56436.0
2020-11-06 11:10:00,215.59,215.65,215.26,215.47,37759.0,193.4109,193.4647,193.1148,193.3032,37759.0
2020-11-06 11:15:00,215.54,215.87,215.4,215.54,25546.0,193.366,193.6621,193.2404,193.366,25546.0
2020-11-06 11:20:00,215.54,215.68,215.38,215.47,31721.0,193.366,193.4916,193.2225,193.3032,31721.0
2020-11-06 11:25:00,215.53,215.67,215.36,215.47,22177.0,193.357,193.4826,193.2045,193.3032,22177.0
2020-11-06 11:30:00,215.49,216.02,215.49,215.98,16177.0,193.3212,193.7966,193.3212,193.7608,16177.0
2020-11-06 11:35:00,215.98,216.52,215.96,216.38,15182.0,193.7608,194.2452,193.7428,194.1196,15182.0
2020-11-06 11:40:00,216.42,216.77,216.33,216.67,13316.0,194.1555,194.4695,194.0747,194.3798,13316.0
2020-11-06 11:45:00,216.69,216.81,216.54,216.66,10430.0,194.3977,194.5054,194.2631,194.3708,10430.0
2020-11-06 11:50:00,216.71,217.18,216.71,216.84,15083.0,194.4157,194.8373,194.4157,194.5323,15083.0
2020-11-06 11:55:00,216.81,216.9,216.59,216.71,15019.0,194.5054,194.5861,194.308,194.4157,15019.0
2020-11-06 12:00:00,216.71,216.92,216.71,216.85,9339.0,194.4157,194.6041,194.4157,194.5413,9339.0
2020-11-06 12:05:00,216.83,216.92,216.68,216.77,14493.0,194.5233,194.6041,194.3887,194.4695,14493.0
2020-11-06 12:10:00,216.8,216.88,216.3,216.46,21181.0,194.4964,194.5682,194.0478,194.1914,21181.0
2020-11-06 12:15:00,216.42,216.53,216.39,216.39,7614.0,194.1555,194.2542,194.1286,194.1286,7614.0
2020-11-06 12:20:00,216.39,216.39,216.05,216.15,12864.0,194.1286,194.1286,193.8236,193.9133,12864.0
2020-11-06 12:25:00,216.12,216.19,215.8,215.94,17366.0,193.8864,193.9492,193.5993,193.7249,17366.0
2020-11-06 12:30:00,215.96,216.17,215.92,216.05,10420.0,193.7428,193.9312,193.7069,193.8236,10420.0
2020-11-06 12:35:00,216.01,216.04,215.6,216.04,10977.0,193.7877,193.8146,193.4198,193.8146,10977.0
2020-11-06 12:40:00,216.04,216.41,216.04,216.33,8858.0,193.8146,194.1465,193.8146,194.0747,8858.0
2020-11-06 12:45:00,216.33,216.44,216.17,216.27,13367.0,194.0747,194.1734,193.9312,194.0209,13367.0
2020-11-06 12:50:00,216.26,216.65,216.25,216.57,8877.0,194.012,194.3618,194.003,194.2901,8877.0
2020-11-06 12:55:00,216.6,216.78,216.54,216.56,9492.0,194.317,194.4785,194.2631,194.2811,9492.0
2020-11-06 13:00:00,216.56,216.6,216.3,216.58,18793.0,194.2811,194.317,194.0478,194.299,18793.0
2020-11-06 13:05:00,216.55,216.64,216.42,216.61,15358.0,194.2721,194.3529,194.1555,194.3259,15358.0
2020-11-06 13:10:00,216.68,217.0,216.68,216.95,16885.0,194.3887,194.6758,194.3887,194.631,16885.0
2020-11-06 13:15:00,216.9,216.93,216.76,216.8,19211.0,194.5861,194.613,194.4605,194.4964,19211.0
2020-11-06 13:20:00,216.8,216.85,216.67,216.69,16970.0,194.4964,194.5413,194.3798,194.3977,16970.0
2020-11-06 13:25:00,216.7,216.88,216.65,216.7,22904.0,194.4067,194.5682,194.3618,194.4067,22904.0
2020-11-06 13:30:00,216.68,216.78,216.58,216.69,12971.0,194.3887,194.4785,194.299,194.3977,12971.0
2020-11-06 13:35:00,216.68,217.0,216.67,217.0,20046.0,194.3887,194.6758,194.3798,194.6758,20046.0
2020-11-06 13:40:00,216.98,217.21,216.75,217.11,41376.0,194.6579,194.8642,194.4515,194.7745,41376.0
2020-11-06 13:45:00,217.15,217.22,216.94,217.03,19455.0,194.8104,194.8732,194.622,194.7027,19455.0
2020-11-06 13:50:00,217.03,217.22,217.03,217.19,10502.0,194.7027,194.8732,194.7027,194.8463,10502.0
2020-11-06 13:55:00,217.2,217.2,217.06,217.11,9103.0,194.8552,194.8552,194.7296,194.7745,9103.0
2020-11-06 14:00:00,217.07,217.16,216.89,216.93,25630.0,194.7386,194.8194,194.5771,194.613,25630.0
2020-11-06 14:05:00,216.98,217.04,216.56,216.77,18855.0,194.6579,194.7117,194.2811,194.4695,18855.0
2020-11-06 14:10:00,216.8,217.14,216.65,217.11,16399.0,194.4964,194.8014,194.3618,194.7745,16399.0
2020-11-06 14:15:00,217.13,217.58,217.11,217.49,21784.0,194.7924,195.1962,194.7745,195.1154,21784.0
2020-11-06 14:20:00,217.42,217.75,217.41,217.64,18551.0,195.0526,195.3487,195.0436,195.25,18551.0
2020-11-06 14:25:00,217.62,217.89,217.53,217.76,19457.0,195.232,195.4743,195.1513,195.3576,19457.0
2020-11-06 14:30:00,217.8,217.87,217.59,217.59,17097.0,195.3935,195.4563,195.2051,195.2051,17097.0
2020-11-06 14:35:00,217.58,217.61,217.4,217.41,8760.0,195.1962,195.2231,195.0347,195.0436,8760.0
2020-11-06 14:40:00,217.44,217.49,217.24,217.28,13031.0,195.0706,195.1154,194.8911,194.927,13031.0
2020-11-06 14:45:00,217.3,217.32,217.09,217.21,12135.0,194.945,194.9629,194.7566,194.8642,12135.0
2020-11-06 14:50:00,217.18,217.47,217.15,217.2,16868.0,194.8373,195.0975,194.8104,194.8552,16868.0
2020-11-06 14:55:00,217.22,217.22,216.94,217.13,18378.0,194.8732,194.8732,194.622,194.7924,18378.0
2020-11-06 15:00:00,217.09,217.09,216.76,216.87,15911.0,194.7566,194.7566,194.4605,194.5592,15911.0
2020-11-06 15:05:00,216.84,216.84,216.56,216.66,26312.0,194.5323,194.5323,194.2811,194.3708,26312.0
2020-11-06 15:10:00,216.65,216.71,216.5,216.6,38085.0,194.3618,194.4157,194.2273,194.317,38085.0
2020-11-06 15:15:00,216.55,216.59,216.3,216.32,30665.0,194.2721,194.308,194.0478,194.0658,30665.0
2020-11-06 15:20:00,216.34,216.42,216.17,216.33,32902.0,194.0837,194.1555,193.9312,194.0747,32902.0
2020-11-06 15:25:00,216.28,216.55,216.28,216.43,27316.0,194.0299,194.2721,194.0299,194.1645,27316.0
2020-11-06 15:30:00,216.37,216.64,216.32,216.44,38070.0,194.1106,194.3529,194.0658,194.1734,38070.0
2020-11-06 15:35:00,216.42,216.5,216.29,216.47,39467.0,194.1555,194.2273,194.0389,194.2003,39467.0
2020-11-06 15:40:00,216.46,216.65,216.3,216.33,45823.0,194.1914,194.3618,194.0478,194.0747,45823.0
2020-11-06 15:45:00,216.35,216.47,216.21,216.28,64881.0,194.0927,194.2003,193.9671,194.0299,64881.0
2020-11-06 15:50:00,216.23,216.65,216.13,216.58,65731.0,193.985,194.3618,193.8953,194.299,65731.0
2020-11-06 15:55:00,216.56,216.62,215.96,216.62,133593.0,194.2811,194.3349,193.7428,194.3349,133593.0
2020-11-09 09:30:00,226.79,227.85,220.48,223.41,305381.0,203.4587,204.4096,197.7978,200.4264,305381.0
2020-11-09 09:35:00,223.72,224.73,217.1,217.2,183002.0,200.7045,201.6106,194.7655,194.8552,183002.0
2020-11-09 09:40:00,217.2,219.99,215.94,219.77,186584.0,194.8552,197.3582,193.7249,197.1609,186584.0
2020-11-09 09:45:00,219.69,221.33,219.01,219.79,152138.0,197.0891,198.5604,196.479,197.1788,152138.0
2020-11-09 09:50:00,219.65,220.59,217.51,219.62,112371.0,197.0532,197.8965,195.1334,197.0263,112371.0
2020-11-09 09:55:00,219.8,220.36,217.3,217.79,64057.0,197.1878,197.6902,194.945,195.3845,64057.0
2020-11-09 10:00:00,217.86,218.98,217.5,218.58,73197.0,195.4473,196.4521,195.1244,196.0933,73197.0
2020-11-09 10:05:00,218.71,218.96,216.8,217.01,84518.0,196.2099,196.4342,194.4964,194.6848,84518.0
2020-11-09 10:10:00,217.07,219.68,217.03,218.65,67251.0,194.7386,197.0801,194.7027,196.1561,67251.0
2020-11-09 10:15:00,218.64,219.88,218.5,219.28,55100.0,196.1471,197.2595,196.0215,196.7213,55100.0
2020-11-09 10:20:00,219.21,220.01,218.62,218.74,53131.0,196.6585,197.3762,196.1292,196.2368,53131.0
2020-11-09 10:25:00,218.63,220.3,218.32,219.68,71099.0,196.1381,197.6363,195.86,197.0801,71099.0
2020-11-09 10:30:00,219.82,220.45,219.55,219.55,40880.0,197.2057,197.7709,196.9635,196.9635,40880.0
2020-11-09 10:35:00,219.68,219.94,218.22,218.23,89880.0,197.0801,197.3134,195.7703,195.7793,89880.0
2020-11-09 10:40:00,218.38,219.63,218.34,219.09,72102.0,195.9139,197.0353,195.878,196.5508,72102.0
2020-11-09 10:45:00,219.17,220.59,218.93,219.02,113666.0,196.6226,197.8965,196.4073,196.488,113666.0
2020-11-09 10:50:00,219.1,219.32,217.66,218.55,72933.0,196.5598,196.7571,195.2679,196.0664,72933.0
2020-11-09 10:55:00,218.43,218.48,216.6,217.03,101768.0,195.9587,196.0036,194.317,194.7027,101768.0
2020-11-09 11:00:00,217.22,218.04,216.69,217.48,89881.0,194.8732,195.6088,194.3977,195.1064,89881.0
2020-11-09 11:05:00,217.41,217.49,217.02,217.1,69211.0,195.0436,195.1154,194.6938,194.7655,69211.0
2020-11-09 11:10:00,217.08,217.1,215.54,215.67,71477.0,194.7476,194.7655,193.366,193.4826,71477.0
2020-11-09 11:15:00,215.65,215.65,214.36,214.89,148316.0,193.4647,193.4647,192.3074,192.7829,148316.0
2020-11-09 11:20:00,214.97,214.99,212.77,213.38,118425.0,192.8547,192.8726,190.881,191.4282,118425.0
2020-11-09 11:25:00,213.27,214.03,207.17,210.75,326627.0,191.3296,192.0114,185.8571,189.0688,326627.0
2020-11-09 11:30:00,210.65,214.5,210.63,214.17,139881.0,188.9791,192.433,188.9611,192.137,139881.0
2020-11-09 11:35:00,214.09,214.75,213.95,214.23,79928.0,192.0652,192.6573,191.9396,192.1908,79928.0
2020-11-09 11:40:00,214.09,214.61,212.96,214.07,87974.0,192.0652,192.5317,191.0514,192.0472,87974.0
2020-11-09 11:45:00,214.12,214.16,212.51,212.9,35319.0,192.0921,192.128,190.6477,190.9976,35319.0
2020-11-09 11:50:00,212.88,213.5,212.21,212.31,58818.0,190.9797,191.5359,190.3786,190.4683,58818.0
2020-11-09 11:55:00,212.32,213.2,212.32,212.76,47448.0,190.4773,191.2668,190.4773,190.872,47448.0
2020-11-09 12:00:00,212.87,213.07,212.1,212.11,113959.0,190.9707,191.1501,190.2799,190.2889,113959.0
2020-11-09 12:05:00,212.19,213.08,211.71,212.55,58637.0,190.3607,191.1591,189.93,190.6836,58637.0
2020-11-09 12:10:00,212.36,212.45,211.56,211.56,35444.0,190.5132,190.5939,189.7955,189.7955,35444.0
2020-11-09 12:15:00,211.59,212.33,211.36,212.25,56359.0,189.8224,190.4863,189.616,190.4145,56359.0
2020-11-09 12:20:00,212.24,212.94,212.12,212.83,58921.0,190.4055,191.0335,190.2979,190.9348,58921.0
2020-11-09 12:25:00,212.73,213.36,212.61,213.27,55960.0,190.8451,191.4103,190.7374,191.3296,55960.0
2020-11-09 12:30:00,213.28,213.86,213.13,213.75,61075.0,191.3385,191.8589,191.204,191.7602,61075.0
2020-11-09 12:35:00,213.88,213.88,213.06,213.63,39376.0,191.8768,191.8768,191.1412,191.6525,39376.0
2020-11-09 12:40:00,213.76,214.14,213.61,213.85,37996.0,191.7691,192.11,191.6346,191.8499,37996.0
2020-11-09 12:45:00,213.86,214.4,213.05,213.52,70225.0,191.8589,192.3433,191.1322,191.5538,70225.0
2020-11-09 12:50:00,213.52,214.39,213.43,214.3,24657.0,191.5538,192.3343,191.4731,192.2536,24657.0
2020-11-09 12:55:00,214.21,215.0,214.14,214.81,32069.0,192.1728,192.8816,192.11,192.7111,32069.0
2020-11-09 13:00:00,214.79,215.41,214.65,214.93,33893.0,192.6932,193.2494,192.5676,192.8188,33893.0
2020-11-09 13:05:00,214.89,215.14,214.62,214.92,32564.0,192.7829,193.0072,192.5407,192.8098,32564.0
2020-11-09 13:10:00,214.9,215.4,214.25,215.29,58286.0,192.7919,193.2404,192.2087,193.1417,58286.0
2020-11-09 13:15:00,215.28,215.31,214.9,215.17,36475.0,193.1328,193.1597,192.7919,193.0341,36475.0
2020-11-09 13:20:00,215.14,215.26,214.58,214.91,35249.0,193.0072,193.1148,192.5048,192.8008,35249.0
2020-11-09 13:25:00,214.92,215.21,214.56,214.83,26960.0,192.8098,193.07,192.4868,192.7291,26960.0
2020-11-09 13:30:00,214.89,215.28,214.79,215.06,35054.0,192.7829,193.1328,192.6932,192.9354,35054.0
2020-11-09 13:35:00,215.04,216.52,214.85,216.19,83041.0,192.9175,194.2452,192.747,193.9492,83041.0
2020-11-09 13:40:00,216.12,216.58,215.5,215.56,37506.0,193.8864,194.299,193.3301,193.384,37506.0
2020-11-09 13:45:00,215.6,216.34,215.52,216.14,41767.0,193.4198,194.0837,193.3481,193.9043,41767.0
2020-11-09 13:50:00,216.09,216.91,216.02,216.78,34083.0,193.8594,194.5951,193.7966,194.4785,34083.0
2020-11-09 13:55:00,216.78,216.83,215.75,215.83,49078.0,194.4785,194.5233,193.5544,193.6262,49078.0
2020-11-09 14:00:00,215.85,216.12,215.47,215.94,32630.0,193.6441,193.8864,193.3032,193.7249,32630.0
2020-11-09 14:05:00,216.09,216.09,214.61,214.95,41451.0,193.8594,193.8594,192.5317,192.8367,41451.0
2020-11-09 14:10:00,215.0,215.36,214.54,214.59,23893.0,192.8816,193.2045,192.4689,192.5138,23893.0
2020-11-09 14:15:00,214.63,214.89,214.29,214.54,37001.0,192.5496,192.7829,192.2446,192.4689,37001.0
2020-11-09 14:20:00,214.45,214.64,213.99,214.28,33560.0,192.3882,192.5586,191.9755,192.2356,33560.0
2020-11-09 14:25:00,214.22,214.75,214.01,214.5,38002.0,192.1818,192.6573,191.9934,192.433,38002.0
2020-11-09 14:30:00,214.48,214.99,214.13,214.93,40151.0,192.4151,192.8726,192.1011,192.8188,40151.0
2020-11-09 14:35:00,214.93,215.04,214.54,214.88,29781.0,192.8188,192.9175,192.4689,192.7739,29781.0
2020-11-09 14:40:00,214.85,214.9,214.26,214.35,26338.0,192.747,192.7919,192.2177,192.2984,26338.0
2020-11-09 14:45:00,214.49,214.98,214.24,214.96,27539.0,192.424,192.8636,192.1998,192.8457,27539.0
2020-11-09 14:50:00,214.91,215.36,214.67,215.17,33618.0,192.8008,193.2045,192.5855,193.0341,33618.0
2020-11-09 14:55:00,215.28,215.33,214.81,215.2,29867.0,193.1328,193.1776,192.7111,193.061,29867.0
2020-11-09 15:00:00,215.16,215.34,214.79,215.22,35178.0,193.0251,193.1866,192.6932,193.0789,35178.0
2020-11-09 15:05:00,215.16,215.32,214.54,214.91,34220.0,193.0251,193.1687,192.4689,192.8008,34220.0
2020-11-09 15:10:00,215.02,215.33,214.51,214.61,29728.0,192.8995,193.1776,192.442,192.5317,29728.0
2020-11-09 15:15:00,214.63,215.12,214.6,214.73,35224.0,192.5496,192.9892,192.5227,192.6394,35224.0
2020-11-09 15:20:00,214.77,214.77,214.05,214.32,34269.0,192.6752,192.6752,192.0293,192.2715,34269.0
2020-11-09 15:25:00,214.25,214.42,213.9,214.03,42200.0,192.2087,192.3612,191.8947,192.0114,42200.0
2020-11-09 15:30:00,214.12,214.75,214.01,214.07,46752.0,192.0921,192.6573,191.9934,192.0472,46752.0
2020-11-09 15:35:00,214.09,214.66,213.99,214.66,44085.0,192.0652,192.5766,191.9755,192.5766,44085.0
2020-11-09 15:40:00,214.59,214.84,214.25,214.8,72621.0,192.5138,192.738,192.2087,192.7021,72621.0
2020-11-09 15:45:00,214.85,214.87,214.08,214.72,72937.0,192.747,192.7649,192.0562,192.6304,72937.0
2020-11-09 15:50:00,214.8,214.8,213.52,213.58,118477.0,192.7021,192.7021,191.5538,191.6077,118477.0
2020-11-09 15:55:00,213.62,213.83,212.55,213.19,228679.0,191.6435,191.8319,190.6836,191.2578,228679.0
2020-11-10 09:30:00,215.75,215.99,215.07,215.78,120535.0,193.5544,193.7697,192.9444,193.5813,120535.0
2020-11-10 09:35:00,215.7,215.79,213.24,213.7,111730.0,193.5096,193.5903,191.3026,191.7153,111730.0
2020-11-10 09:40:00,213.72,214.37,213.32,213.8,51780.0,191.7333,192.3164,191.3744,191.805,51780.0
2020-11-10 09:45:00,213.63,214.22,213.27,214.19,31881.0,191.6525,192.1818,191.3296,192.1549,31881.0
2020-11-10 09:50:00,214.18,214.53,213.63,213.66,67550.0,192.1459,192.4599,191.6525,191.6794,67550.0
2020-11-10 09:55:00,213.69,213.93,212.85,212.94,42125.0,191.7063,191.9217,190.9528,191.0335,42125.0
2020-11-10 10:00:00,213.03,213.38,212.57,213.18,49215.0,191.1142,191.4282,190.7016,191.2488,49215.0
2020-11-10 10:05:00,213.26,213.26,212.4,212.67,42099.0,191.3206,191.3206,190.5491,190.7913,42099.0
2020-11-10 10:10:00,212.77,213.29,212.23,212.75,41564.0,190.881,191.3475,190.3965,190.863,41564.0
2020-11-10 10:15:00,212.82,213.36,212.63,212.84,37671.0,190.9258,191.4103,190.7554,190.9438,37671.0
2020-11-10 10:20:00,212.73,212.92,212.14,212.35,20409.0,190.8451,191.0156,190.3158,190.5042,20409.0
2020-11-10 10:25:00,212.3,212.34,211.76,211.91,38767.0,190.4593,190.4952,189.9749,190.1095,38767.0
2020-11-10 10:30:00,212.02,212.71,211.65,212.53,98608.0,190.2081,190.8272,189.8762,190.6657,98608.0
2020-11-10 10:35:00,212.45,212.76,212.28,212.36,42174.0,190.5939,190.872,190.4414,190.5132,42174.0
2020-11-10 10:40:00,212.47,212.67,212.12,212.48,28816.0,190.6119,190.7913,190.2979,190.6208,28816.0
2020-11-10 10:45:00,212.51,212.74,211.88,212.17,43344.0,190.6477,190.8541,190.0825,190.3427,43344.0
2020-11-10 10:50:00,212.11,212.3,211.86,212.27,55723.0,190.2889,190.4593,190.0646,190.4324,55723.0
2020-11-10 10:55:00,212.24,212.28,211.55,211.64,30308.0,190.4055,190.4414,189.7865,189.8672,30308.0
2020-11-10 11:00:00,211.7,212.01,211.56,211.77,27829.0,189.9211,190.1992,189.7955,189.9839,27829.0
2020-11-10 11:05:00,211.71,211.85,211.34,211.49,33890.0,189.93,190.0556,189.5981,189.7327,33890.0
2020-11-10 11:10:00,211.5,212.35,211.42,212.22,21133.0,189.7416,190.5042,189.6699,190.3876,21133.0
2020-11-10 11:15:00,212.21,212.21,211.46,211.7,27683.0,190.3786,190.3786,189.7058,189.9211,27683.0
2020-11-10 11:20:00,211.68,212.33,211.56,212.27,20745.0,189.9031,190.4863,189.7955,190.4324,20745.0
2020-11-10 11:25:00,212.31,212.49,212.01,212.03,25862.0,190.4683,190.6298,190.1992,190.2171,25862.0
2020-11-10 11:30:00,212.01,212.49,211.8,212.1,24053.0,190.1992,190.6298,190.0108,190.2799,24053.0
2020-11-10 11:35:00,212.15,212.38,211.95,212.16,21928.0,190.3248,190.5311,190.1453,190.3337,21928.0
2020-11-10 11:40:00,212.11,213.21,212.11,213.17,39147.0,190.2889,191.2757,190.2889,191.2398,39147.0
2020-11-10 11:45:00,213.15,213.26,212.72,212.75,18420.0,191.2219,191.3206,190.8361,190.863,18420.0
2020-11-10 11:50:00,212.77,212.86,212.4,212.46,19813.0,190.881,190.9617,190.5491,190.6029,19813.0
2020-11-10 11:55:00,212.42,212.74,212.12,212.17,20602.0,190.567,190.8541,190.2979,190.3427,20602.0
2020-11-10 12:00:00,212.25,213.16,212.21,213.16,27813.0,190.4145,191.2309,190.3786,191.2309,27813.0
2020-11-10 12:05:00,213.06,213.17,212.79,212.98,21483.0,191.1412,191.2398,190.8989,191.0694,21483.0
2020-11-10 12:10:00,213.04,213.39,212.94,213.26,14248.0,191.1232,191.4372,191.0335,191.3206,14248.0
2020-11-10 12:15:00,213.34,213.6,213.17,213.47,17462.0,191.3923,191.6256,191.2398,191.509,17462.0
2020-11-10 12:20:00,213.48,213.6,213.27,213.29,15429.0,191.5179,191.6256,191.3296,191.3475,15429.0
2020-11-10 12:25:00,213.31,213.35,213.08,213.11,11920.0,191.3654,191.4013,191.1591,191.186,11920.0
2020-11-10 12:30:00,213.21,213.26,212.81,212.99,13681.0,191.2757,191.3206,190.9169,191.0784,13681.0
2020-11-10 12:35:00,212.92,212.96,212.37,212.43,22440.0,191.0156,191.0514,190.5221,190.576,22440.0
2020-11-10 12:40:00,212.55,212.74,212.43,212.55,7950.0,190.6836,190.8541,190.576,190.6836,7950.0
2020-11-10 12:45:00,212.55,213.04,212.55,212.91,7473.0,190.6836,191.1232,190.6836,191.0066,7473.0
2020-11-10 12:50:00,212.9,213.02,212.6,212.87,11145.0,190.9976,191.1053,190.7285,190.9707,11145.0
2020-11-10 12:55:00,212.88,213.16,212.82,213.13,11255.0,190.9797,191.2309,190.9258,191.204,11255.0
2020-11-10 13:00:00,213.09,213.39,213.09,213.26,16133.0,191.1681,191.4372,191.1681,191.3206,16133.0
2020-11-10 13:05:00,213.24,213.3,213.07,213.09,7954.0,191.3026,191.3565,191.1501,191.1681,7954.0
2020-11-10 13:10:00,213.14,213.14,212.65,212.75,9340.0,191.2129,191.2129,190.7733,190.863,9340.0
2020-11-10 13:15:00,212.78,213.1,212.72,213.07,17618.0,190.89,191.177,190.8361,191.1501,17618.0
2020-11-10 13:20:00,213.05,213.16,212.77,212.81,16889.0,191.1322,191.2309,190.881,190.9169,16889.0
2020-11-10 13:25:00,212.81,213.33,212.76,213.12,18924.0,190.9169,191.3834,190.872,191.195,18924.0
2020-11-10 13:30:00,213.12,213.13,212.61,212.62,20635.0,191.195,191.204,190.7374,190.7464,20635.0
2020-11-10 13:35:00,212.75,213.22,212.75,213.21,9575.0,190.863,191.2847,190.863,191.2757,9575.0
2020-11-10 13:40:00,213.12,213.45,212.98,213.45,9392.0,191.195,191.491,191.0694,191.491,9392.0
2020-11-10 13:45:00,213.41,213.89,213.32,213.84,20011.0,191.4551,191.8858,191.3744,191.8409,20011.0
2020-11-10 13:50:00,213.78,213.89,213.68,213.7,10162.0,191.7871,191.8858,191.6974,191.7153,10162.0
2020-11-10 13:55:00,213.68,214.06,213.61,214.03,15503.0,191.6974,192.0383,191.6346,192.0114,15503.0
2020-11-10 14:00:00,214.0,214.43,213.99,214.38,24459.0,191.9845,192.3702,191.9755,192.3254,24459.0
2020-11-10 14:05:00,214.38,214.49,214.22,214.44,12001.0,192.3254,192.424,192.1818,192.3792,12001.0
2020-11-10 14:10:00,214.47,214.47,214.03,214.35,17668.0,192.4061,192.4061,192.0114,192.2984,17668.0
2020-11-10 14:15:00,214.41,214.48,213.97,214.19,14242.0,192.3523,192.4151,191.9575,192.1549,14242.0
2020-11-10 14:20:00,214.22,214.5,213.97,214.38,26651.0,192.1818,192.433,191.9575,192.3254,26651.0
2020-11-10 14:25:00,214.5,214.6,213.7,213.81,21167.0,192.433,192.5227,191.7153,191.814,21167.0
2020-11-10 14:30:00,213.75,214.12,213.72,213.72,18195.0,191.7602,192.0921,191.7333,191.7333,18195.0
2020-11-10 14:35:00,213.77,213.97,213.44,213.83,17950.0,191.7781,191.9575,191.4821,191.8319,17950.0
2020-11-10 14:40:00,213.94,214.09,213.35,213.71,23235.0,191.9306,192.0652,191.4013,191.7243,23235.0
2020-11-10 14:45:00,213.74,213.81,213.13,213.29,18487.0,191.7512,191.814,191.204,191.3475,18487.0
2020-11-10 14:50:00,213.25,213.53,213.16,213.27,29377.0,191.3116,191.5628,191.2309,191.3296,29377.0
2020-11-10 14:55:00,213.4,213.62,213.32,213.42,23171.0,191.4462,191.6435,191.3744,191.4641,23171.0
2020-11-10 15:00:00,213.47,213.79,213.29,213.29,24230.0,191.509,191.7961,191.3475,191.3475,24230.0
2020-11-10 15:05:00,213.24,213.44,213.13,213.26,27584.0,191.3026,191.4821,191.204,191.3206,27584.0
2020-11-10 15:10:00,213.3,213.57,213.1,213.16,25303.0,191.3565,191.5987,191.177,191.2309,25303.0
2020-11-10 15:15:00,213.19,213.6,213.04,213.51,27618.0,191.2578,191.6256,191.1232,191.5449,27618.0
2020-11-10 15:20:00,213.52,213.87,213.51,213.61,37509.0,191.5538,191.8678,191.5449,191.6346,37509.0
2020-11-10 15:25:00,213.61,213.9,213.43,213.9,57646.0,191.6346,191.8947,191.4731,191.8947,57646.0
2020-11-10 15:30:00,213.86,213.87,213.46,213.59,34502.0,191.8589,191.8678,191.5,191.6166,34502.0
2020-11-10 15:35:00,213.55,213.64,212.95,212.95,39049.0,191.5807,191.6615,191.0425,191.0425,39049.0
2020-11-10 15:40:00,212.98,213.46,212.95,213.23,51947.0,191.0694,191.5,191.0425,191.2937,51947.0
2020-11-10 15:45:00,213.3,213.35,212.69,212.86,65645.0,191.3565,191.4013,190.8092,190.9617,65645.0
2020-11-10 15:50:00,212.89,213.11,212.77,212.81,96887.0,190.9886,191.186,190.881,190.9169,96887.0
2020-11-10 15:55:00,212.77,213.32,212.48,213.32,252449.0,190.881,191.3744,190.6208,191.3744,252449.0
2020-11-11 09:30:00,214.81,215.72,214.3,214.65,150752.0,192.7111,193.5275,192.2536,192.5676,150752.0
2020-11-11 09:35:00,214.6,215.8,214.35,215.8,57834.0,192.5227,193.5993,192.2984,193.5993,57834.0
2020-11-11 09:40:00,215.73,216.9,215.64,216.88,93286.0,193.5365,194.5861,193.4557,194.5682,93286.0
2020-11-11 09:45:00,216.78,217.79,216.74,217.35,93904.0,194.4785,195.3845,194.4426,194.9898,93904.0
2020-11-11 09:50:00,217.29,217.59,216.94,217.08,66137.0,194.936,195.2051,194.622,194.7476,66137.0
2020-11-11 09:55:00,217.13,217.4,216.78,217.08,51973.0,194.7924,195.0347,194.4785,194.7476,51973.0
2020-11-11 10:00:00,216.97,217.05,216.62,216.83,18074.0,194.6489,194.7207,194.3349,194.5233,18074.0
2020-11-11 10:05:00,216.81,217.26,216.8,217.18,23429.0,194.5054,194.9091,194.4964,194.8373,23429.0
2020-11-11 10:10:00,217.19,217.38,216.86,217.09,24586.0,194.8463,195.0167,194.5502,194.7566,24586.0
2020-11-11 10:15:00,217.14,217.19,216.78,216.94,15227.0,194.8014,194.8463,194.4785,194.622,15227.0
2020-11-11 10:20:00,216.99,217.25,216.5,216.65,13363.0,194.6669,194.9001,194.2273,194.3618,13363.0
2020-11-11 10:25:00,216.59,216.77,216.36,216.6,18933.0,194.308,194.4695,194.1017,194.317,18933.0
2020-11-11 10:30:00,216.64,216.98,216.41,216.9,18568.0,194.3529,194.6579,194.1465,194.5861,18568.0
2020-11-11 10:35:00,216.9,217.08,216.88,216.97,24602.0,194.5861,194.7476,194.5682,194.6489,24602.0
2020-11-11 10:40:00,217.0,217.06,216.71,216.81,17354.0,194.6758,194.7296,194.4157,194.5054,17354.0
2020-11-11 10:45:00,216.85,217.05,216.73,216.88,14224.0,194.5413,194.7207,194.4336,194.5682,14224.0
2020-11-11 10:50:00,216.86,217.17,216.85,217.14,14369.0,194.5502,194.8283,194.5413,194.8014,14369.0
2020-11-11 10:55:00,217.17,217.26,217.06,217.22,14717.0,194.8283,194.9091,194.7296,194.8732,14717.0
2020-11-11 11:00:00,217.19,217.35,217.02,217.17,16986.0,194.8463,194.9898,194.6938,194.8283,16986.0
2020-11-11 11:05:00,217.2,217.41,217.1,217.34,24612.0,194.8552,195.0436,194.7655,194.9808,24612.0
2020-11-11 11:10:00,217.35,217.64,217.29,217.55,21474.0,194.9898,195.25,194.936,195.1692,21474.0
2020-11-11 11:15:00,217.56,217.86,217.56,217.76,28975.0,195.1782,195.4473,195.1782,195.3576,28975.0
2020-11-11 11:20:00,217.8,217.95,217.61,217.77,18387.0,195.3935,195.5281,195.2231,195.3666,18387.0
2020-11-11 11:25:00,217.73,217.89,217.73,217.81,18112.0,195.3307,195.4743,195.3307,195.4025,18112.0
2020-11-11 11:30:00,217.82,217.96,217.74,217.87,16579.0,195.4115,195.5371,195.3397,195.4563,16579.0
2020-11-11 11:35:00,217.86,217.98,217.7,217.9,24104.0,195.4473,195.555,195.3038,195.4832,24104.0
2020-11-11 11:40:00,217.86,218.3,217.79,218.28,23759.0,195.4473,195.8421,195.3845,195.8241,23759.0
2020-11-11 11:45:00,218.29,218.49,218.19,218.47,20190.0,195.8331,196.0125,195.7434,195.9946,20190.0
2020-11-11 11:50:00,218.49,218.7,218.36,218.44,16752.0,196.0125,196.2009,195.8959,195.9677,16752.0
2020-11-11 11:55:00,218.36,218.8,218.34,218.8,16601.0,195.8959,196.2906,195.878,196.2906,16601.0
2020-11-11 12:00:00,218.79,219.25,218.78,218.94,41157.0,196.2817,196.6943,196.2727,196.4162,41157.0
2020-11-11 12:05:00,218.94,219.13,218.75,218.96,21742.0,196.4162,196.5867,196.2458,196.4342,21742.0
2020-11-11 12:10:00,218.99,218.99,218.69,218.77,23340.0,196.4611,196.4611,196.192,196.2637,23340.0
2020-11-11 12:15:00,218.69,218.74,218.55,218.59,14634.0,196.192,196.2368,196.0664,196.1022,14634.0
2020-11-11 12:20:00,218.56,218.57,218.31,218.48,21667.0,196.0753,196.0843,195.8511,196.0036,21667.0
2020-11-11 12:25:00,218.38,218.47,218.24,218.46,11950.0,195.9139,195.9946,195.7883,195.9856,11950.0
2020-11-11 12:30:00,218.44,218.54,218.17,218.41,15203.0,195.9677,196.0574,195.7255,195.9408,15203.0
2020-11-11 12:35:00,218.41,218.44,218.25,218.42,21695.0,195.9408,195.9677,195.7972,195.9497,21695.0
2020-11-11 12:40:00,218.4,218.46,218.21,218.24,11783.0,195.9318,195.9856,195.7613,195.7883,11783.0
2020-11-11 12:45:00,218.26,218.43,218.2,218.31,9303.0,195.8062,195.9587,195.7524,195.8511,9303.0
2020-11-11 12:50:00,218.3,218.37,218.23,218.35,8408.0,195.8421,195.9049,195.7793,195.8869,8408.0
2020-11-11 12:55:00,218.28,218.35,218.16,218.24,11425.0,195.8241,195.8869,195.7165,195.7883,11425.0
2020-11-11 13:00:00,218.2,218.44,218.11,218.42,19300.0,195.7524,195.9677,195.6716,195.9497,19300.0
2020-11-11 13:05:00,218.42,218.56,218.29,218.5,9945.0,195.9497,196.0753,195.8331,196.0215,9945.0
2020-11-11 13:10:00,218.56,218.56,218.21,218.29,15860.0,196.0753,196.0753,195.7613,195.8331,15860.0
2020-11-11 13:15:00,218.33,218.59,218.3,218.59,13721.0,195.869,196.1022,195.8421,196.1022,13721.0
2020-11-11 13:20:00,218.59,218.8,218.55,218.7,20497.0,196.1022,196.2906,196.0664,196.2009,20497.0
2020-11-11 13:25:00,218.67,218.69,218.49,218.56,9939.0,196.174,196.192,196.0125,196.0753,9939.0
2020-11-11 13:30:00,218.61,218.72,218.48,218.57,20932.0,196.1202,196.2189,196.0036,196.0843,20932.0
2020-11-11 13:35:00,218.5,218.72,218.47,218.65,22840.0,196.0215,196.2189,195.9946,196.1561,22840.0
2020-11-11 13:40:00,218.57,218.71,218.46,218.6,19034.0,196.0843,196.2099,195.9856,196.1112,19034.0
2020-11-11 13:45:00,218.62,218.63,218.07,218.13,23336.0,196.1292,196.1381,195.6357,195.6896,23336.0
2020-11-11 13:50:00,218.09,218.3,218.01,218.29,33519.0,195.6537,195.8421,195.5819,195.8331,33519.0
2020-11-11 13:55:00,218.26,218.44,218.08,218.2,15337.0,195.8062,195.9677,195.6447,195.7524,15337.0
2020-11-11 14:00:00,218.18,218.44,218.14,218.39,18605.0,195.7344,195.9677,195.6985,195.9228,18605.0
2020-11-11 14:05:00,218.32,218.38,218.18,218.34,18215.0,195.86,195.9139,195.7344,195.878,18215.0
2020-11-11 14:10:00,218.34,218.36,218.15,218.2,17352.0,195.878,195.8959,195.7075,195.7524,17352.0
2020-11-11 14:15:00,218.17,218.26,218.03,218.1,18154.0,195.7255,195.8062,195.5999,195.6627,18154.0
2020-11-11 14:20:00,218.09,218.09,217.95,218.06,35193.0,195.6537,195.6537,195.5281,195.6268,35193.0
2020-11-11 14:25:00,218.1,218.13,217.49,217.53,16199.0,195.6627,195.6896,195.1154,195.1513,16199.0
2020-11-11 14:30:00,217.56,217.8,217.54,217.68,19580.0,195.1782,195.3935,195.1603,195.2859,19580.0
2020-11-11 14:35:00,217.71,217.85,217.65,217.74,13692.0,195.3128,195.4384,195.259,195.3397,13692.0
2020-11-11 14:40:00,217.71,217.72,217.46,217.67,14289.0,195.3128,195.3218,195.0885,195.2769,14289.0
2020-11-11 14:45:00,217.64,217.71,217.13,217.18,22342.0,195.25,195.3128,194.7924,194.8373,22342.0
2020-11-11 14:50:00,217.21,217.35,217.03,217.34,20937.0,194.8642,194.9898,194.7027,194.9808,20937.0
2020-11-11 14:55:00,217.31,217.51,217.26,217.4,12196.0,194.9539,195.1334,194.9091,195.0347,12196.0
2020-11-11 15:00:00,217.41,217.43,217.17,217.24,15267.0,195.0436,195.0616,194.8283,194.8911,15267.0
2020-11-11 15:05:00,217.24,217.44,217.18,217.3,20900.0,194.8911,195.0706,194.8373,194.945,20900.0
2020-11-11 15:10:00,217.3,217.36,217.16,217.31,16751.0,194.945,194.9988,194.8194,194.9539,16751.0
2020-11-11 15:15:00,217.32,217.43,217.22,217.39,17074.0,194.9629,195.0616,194.8732,195.0257,17074.0
2020-11-11 15:20:00,217.37,217.37,217.06,217.28,27607.0,195.0078,195.0078,194.7296,194.927,27607.0
2020-11-11 15:25:00,217.29,217.42,217.1,217.1,27330.0,194.936,195.0526,194.7655,194.7655,27330.0
2020-11-11 15:30:00,217.08,217.67,217.04,217.54,34481.0,194.7476,195.2769,194.7117,195.1603,34481.0
2020-11-11 15:35:00,217.51,217.67,217.4,217.63,34029.0,195.1334,195.2769,195.0347,195.241,34029.0
2020-11-11 15:40:00,217.63,217.69,217.51,217.59,52965.0,195.241,195.2948,195.1334,195.2051,52965.0
2020-11-11 15:45:00,217.58,217.93,217.51,217.87,45835.0,195.1962,195.5101,195.1334,195.4563,45835.0
2020-11-11 15:50:00,217.5,217.87,217.42,217.49,69130.0,195.1244,195.4563,195.0526,195.1154,69130.0
2020-11-11 15:55:00,217.5,218.18,217.49,217.9,224258.0,195.1244,195.7344,195.1154,195.4832,224258.0
2020-11-12 09:30:00,217.56,217.82,216.77,216.98,65074.0,195.1782,195.4115,194.4695,194.6579,65074.0
2020-11-12 09:35:00,216.91,217.21,216.28,217.0,28917.0,194.5951,194.8642,194.0299,194.6758,28917.0
2020-11-12 09:40:00,217.02,217.14,216.21,216.27,14371.0,194.6938,194.8014,193.9671,194.0209,14371.0
2020-11-12 09:45:00,216.35,216.41,215.13,215.13,30778.0,194.0927,194.1465,192.9982,192.9982,30778.0
2020-11-12 09:50:00,215.15,215.61,214.91,215.5,54531.0,193.0161,193.4288,192.8008,193.3301,54531.0
2020-11-12 09:55:00,215.55,215.7,215.11,215.16,41112.0,193.375,193.5096,192.9803,193.0251,41112.0
2020-11-12 10:00:00,215.11,215.2,214.63,214.71,32165.0,192.9803,193.061,192.5496,192.6214,32165.0
2020-11-12 10:05:00,214.72,215.16,214.68,215.11,36091.0,192.6304,193.0251,192.5945,192.9803,36091.0
2020-11-12 10:10:00,215.16,215.69,215.15,215.65,27829.0,193.0251,193.5006,193.0161,193.4647,27829.0
2020-11-12 10:15:00,215.64,215.65,215.29,215.47,22791.0,193.4557,193.4647,193.1417,193.3032,22791.0
2020-11-12 10:20:00,215.53,215.6,214.84,214.88,31135.0,193.357,193.4198,192.738,192.7739,31135.0
2020-11-12 10:25:00,214.94,215.01,214.66,214.84,25594.0,192.8277,192.8905,192.5766,192.738,25594.0
2020-11-12 10:30:00,214.79,214.94,214.69,214.9,28711.0,192.6932,192.8277,192.6035,192.7919,28711.0
2020-11-12 10:35:00,214.9,215.07,214.76,214.76,18953.0,192.7919,192.9444,192.6663,192.6663,18953.0
2020-11-12 10:40:00,214.77,214.88,214.3,214.34,32841.0,192.6752,192.7739,192.2536,192.2895,32841.0
2020-11-12 10:45:00,214.3,214.48,214.25,214.3,24350.0,192.2536,192.4151,192.2087,192.2536,24350.0
2020-11-12 10:50:00,214.26,214.3,214.0,214.21,38772.0,192.2177,192.2536,191.9845,192.1728,38772.0
2020-11-12 10:55:00,214.25,214.52,214.11,214.11,22025.0,192.2087,192.451,192.0831,192.0831,22025.0
2020-11-12 11:00:00,214.1,214.23,213.68,213.84,36708.0,192.0742,192.1908,191.6974,191.8409,36708.0
2020-11-12 11:05:00,213.81,214.09,213.7,214.09,28162.0,191.814,192.0652,191.7153,192.0652,28162.0
2020-11-12 11:10:00,214.04,214.04,213.54,213.68,35966.0,192.0203,192.0203,191.5718,191.6974,35966.0
2020-11-12 11:15:00,213.68,213.69,213.43,213.55,24235.0,191.6974,191.7063,191.4731,191.5807,24235.0
2020-11-12 11:20:00,213.56,213.79,213.56,213.7,28940.0,191.5897,191.7961,191.5897,191.7153,28940.0
2020-11-12 11:25:00,213.67,213.94,213.67,213.94,18368.0,191.6884,191.9306,191.6884,191.9306,18368.0
2020-11-12 11:30:00,213.93,213.93,213.51,213.53,19349.0,191.9217,191.9217,191.5449,191.5628,19349.0
2020-11-12 11:35:00,213.52,213.52,213.11,213.12,36572.0,191.5538,191.5538,191.186,191.195,36572.0
2020-11-12 11:40:00,213.1,213.14,212.83,212.87,47426.0,191.177,191.2129,190.9348,190.9707,47426.0
2020-11-12 11:45:00,212.85,212.98,212.67,212.78,61380.0,190.9528,191.0694,190.7913,190.89,61380.0
2020-11-12 11:50:00,212.78,212.9,212.41,212.41,40373.0,190.89,190.9976,190.558,190.558,40373.0
2020-11-12 11:55:00,212.43,212.68,212.3,212.44,40118.0,190.576,190.8002,190.4593,190.5849,40118.0
2020-11-12 12:00:00,212.44,212.52,212.25,212.31,40613.0,190.5849,190.6567,190.4145,190.4683,40613.0
2020-11-12 12:05:00,212.31,212.72,212.3,212.7,35959.0,190.4683,190.8361,190.4593,190.8182,35959.0
2020-11-12 12:10:00,212.7,213.08,212.47,213.06,33825.0,190.8182,191.1591,190.6119,191.1412,33825.0
2020-11-12 12:15:00,213.11,213.22,212.94,212.97,30710.0,191.186,191.2847,191.0335,191.0604,30710.0
2020-11-12 12:20:00,212.97,213.17,212.95,213.01,24279.0,191.0604,191.2398,191.0425,191.0963,24279.0
2020-11-12 12:25:00,213.01,213.01,212.49,212.53,20888.0,191.0963,191.0963,190.6298,190.6657,20888.0
2020-11-12 12:30:00,212.45,212.71,212.45,212.59,21232.0,190.5939,190.8272,190.5939,190.7195,21232.0
2020-11-12 12:35:00,212.57,212.63,212.31,212.39,18482.0,190.7016,190.7554,190.4683,190.5401,18482.0
2020-11-12 12:40:00,212.4,212.46,212.17,212.21,27584.0,190.5491,190.6029,190.3427,190.3786,27584.0
2020-11-12 12:45:00,212.25,212.32,211.97,211.98,42292.0,190.4145,190.4773,190.1633,190.1723,42292.0
2020-11-12 12:50:00,212.01,212.16,211.75,212.09,36512.0,190.1992,190.3337,189.9659,190.2709,36512.0
2020-11-12 12:55:00,212.12,212.15,211.69,211.85,34740.0,190.2979,190.3248,189.9121,190.0556,34740.0
2020-11-12 13:00:00,211.81,211.86,211.56,211.56,25011.0,190.0198,190.0646,189.7955,189.7955,25011.0
2020-11-12 13:05:00,211.58,211.73,211.5,211.72,28064.0,189.8134,189.948,189.7416,189.939,28064.0
2020-11-12 13:10:00,211.71,211.71,211.33,211.63,29779.0,189.93,189.93,189.5891,189.8583,29779.0
2020-11-12 13:15:00,211.63,211.64,211.13,211.29,48277.0,189.8583,189.8672,189.4097,189.5532,48277.0
2020-11-12 13:20:00,211.27,211.59,211.1,211.15,34606.0,189.5353,189.8224,189.3828,189.4276,34606.0
2020-11-12 13:25:00,211.18,211.51,211.03,211.03,39159.0,189.4546,189.7506,189.32,189.32,39159.0
2020-11-12 13:30:00,211.0,211.36,210.88,211.12,56699.0,189.2931,189.616,189.1854,189.4007,56699.0
2020-11-12 13:35:00,211.08,211.67,210.96,211.52,33622.0,189.3648,189.8942,189.2572,189.7596,33622.0
2020-11-12 13:40:00,211.48,211.54,211.1,211.14,37557.0,189.7237,189.7775,189.3828,189.4187,37557.0
2020-11-12 13:45:00,211.11,211.3,211.01,211.11,19106.0,189.3918,189.5622,189.3021,189.3918,19106.0
2020-11-12 13:50:00,211.12,211.64,211.12,211.59,21425.0,189.4007,189.8672,189.4007,189.8224,21425.0
2020-11-12 13:55:00,211.57,211.85,211.56,211.84,17649.0,189.8044,190.0556,189.7955,190.0467,17649.0
2020-11-12 14:00:00,211.82,212.31,211.77,212.22,34723.0,190.0287,190.4683,189.9839,190.3876,34723.0
2020-11-12 14:05:00,212.23,212.26,211.76,211.78,24298.0,190.3965,190.4235,189.9749,189.9928,24298.0
2020-11-12 14:10:00,211.78,211.88,211.61,211.65,17161.0,189.9928,190.0825,189.8403,189.8762,17161.0
2020-11-12 14:15:00,211.63,211.67,211.39,211.42,24022.0,189.8583,189.8942,189.643,189.6699,24022.0
2020-11-12 14:20:00,211.44,211.58,211.23,211.28,30930.0,189.6878,189.8134,189.4994,189.5443,30930.0
2020-11-12 14:25:00,211.26,211.65,211.24,211.55,16966.0,189.5263,189.8762,189.5084,189.7865,16966.0
2020-11-12 14:30:00,211.51,211.83,211.37,211.57,25854.0,189.7506,190.0377,189.625,189.8044,25854.0
2020-11-12 14:35:00,211.54,211.61,211.38,211.46,15038.0,189.7775,189.8403,189.634,189.7058,15038.0
2020-11-12 14:40:00,211.42,211.42,211.13,211.16,21071.0,189.6699,189.6699,189.4097,189.4366,21071.0
2020-11-12 14:45:00,211.12,211.66,211.08,211.65,25188.0,189.4007,189.8852,189.3648,189.8762,25188.0
2020-11-12 14:50:00,211.64,211.84,211.5,211.66,22789.0,189.8672,190.0467,189.7416,189.8852,22789.0
2020-11-12 14:55:00,211.64,211.88,211.47,211.62,22805.0,189.8672,190.0825,189.7147,189.8493,22805.0
2020-11-12 15:00:00,211.59,211.6,211.25,211.25,19353.0,189.8224,189.8314,189.5174,189.5174,19353.0
2020-11-12 15:05:00,211.25,211.39,211.15,211.28,34019.0,189.5174,189.643,189.4276,189.5443,34019.0
2020-11-12 15:10:00,211.28,211.56,211.21,211.52,28831.0,189.5443,189.7955,189.4815,189.7596,28831.0
2020-11-12 15:15:00,211.53,212.05,211.45,211.99,26339.0,189.7686,190.2351,189.6968,190.1812,26339.0
2020-11-12 15:20:00,212.01,212.15,211.9,212.07,27183.0,190.1992,190.3248,190.1005,190.253,27183.0
2020-11-12 15:25:00,212.1,212.16,211.79,211.87,27133.0,190.2799,190.3337,190.0018,190.0736,27133.0
2020-11-12 15:30:00,211.9,211.92,211.66,211.84,40798.0,190.1005,190.1184,189.8852,190.0467,40798.0
2020-11-12 15:35:00,211.8,212.06,211.66,212.05,36117.0,190.0108,190.244,189.8852,190.2351,36117.0
2020-11-12 15:40:00,212.05,212.25,211.94,212.07,41044.0,190.2351,190.4145,190.1364,190.253,41044.0
2020-11-12 15:45:00,212.09,212.13,211.67,211.99,72045.0,190.2709,190.3068,189.8942,190.1812,72045.0
2020-11-12 15:50:00,212.05,212.6,211.95,212.58,102850.0,190.2351,190.7285,190.1453,190.7105,102850.0
2020-11-12 15:55:00,212.6,213.12,212.57,213.07,206431.0,190.7285,191.195,190.7016,191.1501,206431.0
2020-11-13 09:30:00,213.76,214.09,212.84,212.91,68631.0,191.7691,192.0652,190.9438,191.0066,68631.0
2020-11-13 09:35:00,212.93,214.09,212.81,213.88,32393.0,191.0245,192.0652,190.9169,191.8768,32393.0
2020-11-13 09:40:00,213.96,214.39,213.82,214.31,33500.0,191.9486,192.3343,191.823,192.2626,33500.0
2020-11-13 09:45:00,214.26,214.37,214.09,214.32,35020.0,192.2177,192.3164,192.0652,192.2715,35020.0
2020-11-13 09:50:00,214.37,214.37,213.57,213.93,42409.0,192.3164,192.3164,191.5987,191.9217,42409.0
2020-11-13 09:55:00,213.93,214.37,213.88,214.17,21728.0,191.9217,192.3164,191.8768,192.137,21728.0
2020-11-13 10:00:00,214.1,214.11,213.43,213.43,21428.0,192.0742,192.0831,191.4731,191.4731,21428.0
2020-11-13 10:05:00,213.51,213.59,213.14,213.34,17683.0,191.5449,191.6166,191.2129,191.3923,17683.0
2020-11-13 10:10:00,213.24,213.59,213.01,213.59,15722.0,191.3026,191.6166,191.0963,191.6166,15722.0
2020-11-13 10:15:00,213.56,213.67,212.73,213.01,33376.0,191.5897,191.6884,190.8451,191.0963,33376.0
2020-11-13 10:20:00,213.03,213.6,212.87,213.58,24707.0,191.1142,191.6256,190.9707,191.6077,24707.0
2020-11-13 10:25:00,213.6,214.07,213.4,214.07,32608.0,191.6256,192.0472,191.4462,192.0472,32608.0
2020-11-13 10:30:00,214.05,214.25,213.88,214.25,17221.0,192.0293,192.2087,191.8768,192.2087,17221.0
2020-11-13 10:35:00,214.24,214.24,213.66,213.75,20308.0,192.1998,192.1998,191.6794,191.7602,20308.0
2020-11-13 10:40:00,213.79,214.05,213.74,213.99,18695.0,191.7961,192.0293,191.7512,191.9755,18695.0
2020-11-13 10:45:00,213.97,213.99,213.77,213.96,19433.0,191.9575,191.9755,191.7781,191.9486,19433.0
2020-11-13 10:50:00,213.96,213.96,213.62,213.76,15961.0,191.9486,191.9486,191.6435,191.7691,15961.0
2020-11-13 10:55:00,213.73,213.85,213.53,213.78,32972.0,191.7422,191.8499,191.5628,191.7871,32972.0
2020-11-13 11:00:00,213.78,213.95,213.75,213.85,34123.0,191.7871,191.9396,191.7602,191.8499,34123.0
2020-11-13 11:05:00,213.85,213.96,213.69,213.73,35910.0,191.8499,191.9486,191.7063,191.7422,35910.0
2020-11-13 11:10:00,213.7,213.76,213.34,213.5,30618.0,191.7153,191.7691,191.3923,191.5359,30618.0
2020-11-13 11:15:00,213.5,213.58,213.2,213.21,23220.0,191.5359,191.6077,191.2668,191.2757,23220.0
2020-11-13 11:20:00,213.22,213.39,213.15,213.15,17634.0,191.2847,191.4372,191.2219,191.2219,17634.0
2020-11-13 11:25:00,213.2,213.35,213.03,213.15,19024.0,191.2668,191.4013,191.1142,191.2219,19024.0
2020-11-13 11:30:00,213.14,213.26,213.05,213.05,11892.0,191.2129,191.3206,191.1322,191.1322,11892.0
2020-11-13 11:35:00,213.05,213.39,213.02,213.26,15316.0,191.1322,191.4372,191.1053,191.3206,15316.0
2020-11-13 11:40:00,213.26,213.81,213.26,213.71,20238.0,191.3206,191.814,191.3206,191.7243,20238.0
2020-11-13 11:45:00,213.71,213.88,213.65,213.75,8338.0,191.7243,191.8768,191.6705,191.7602,8338.0
2020-11-13 11:50:00,213.73,213.74,213.39,213.42,11366.0,191.7422,191.7512,191.4372,191.4641,11366.0
2020-11-13 11:55:00,213.45,213.59,213.31,213.46,17532.0,191.491,191.6166,191.3654,191.5,17532.0
2020-11-13 12:00:00,213.42,213.66,213.24,213.59,25019.0,191.4641,191.6794,191.3026,191.6166,25019.0
2020-11-13 12:05:00,213.59,213.6,213.39,213.52,10569.0,191.6166,191.6256,191.4372,191.5538,10569.0
2020-11-13 12:10:00,213.55,213.55,213.37,213.4,7598.0,191.5807,191.5807,191.4193,191.4462,7598.0
2020-11-13 12:15:00,213.4,213.4,212.82,212.87,24377.0,191.4462,191.4462,190.9258,190.9707,24377.0
2020-11-13 12:20:00,212.89,213.11,212.87,213.04,16792.0,190.9886,191.186,190.9707,191.1232,16792.0
2020-11-13 12:25:00,213.07,213.12,213.0,213.01,17134.0,191.1501,191.195,191.0873,191.0963,17134.0
2020-11-13 12:30:00,213.04,213.09,212.94,212.99,15503.0,191.1232,191.1681,191.0335,191.0784,15503.0
2020-11-13 12:35:00,212.99,213.2,212.97,213.2,13361.0,191.0784,191.2668,191.0604,191.2668,13361.0
2020-11-13 12:40:00,213.21,213.31,213.05,213.09,14323.0,191.2757,191.3654,191.1322,191.1681,14323.0
2020-11-13 12:45:00,213.07,213.09,212.82,212.95,16295.0,191.1501,191.1681,190.9258,191.0425,16295.0
2020-11-13 12:50:00,212.99,213.04,212.77,212.77,16663.0,191.0784,191.1232,190.881,190.881,16663.0
2020-11-13 12:55:00,212.76,213.04,212.76,212.98,15152.0,190.872,191.1232,190.872,191.0694,15152.0
2020-11-13 13:00:00,213.0,213.06,212.87,212.88,8615.0,191.0873,191.1412,190.9707,190.9797,8615.0
2020-11-13 13:05:00,212.89,212.93,212.69,212.71,17178.0,190.9886,191.0245,190.8092,190.8272,17178.0
2020-11-13 13:10:00,212.7,212.78,212.44,212.45,20578.0,190.8182,190.89,190.5849,190.5939,20578.0
2020-11-13 13:15:00,212.46,212.56,212.38,212.47,21203.0,190.6029,190.6926,190.5311,190.6119,21203.0
2020-11-13 13:20:00,212.47,212.65,212.45,212.48,20183.0,190.6119,190.7733,190.5939,190.6208,20183.0
2020-11-13 13:25:00,212.5,212.75,212.49,212.59,17647.0,190.6388,190.863,190.6298,190.7195,17647.0
2020-11-13 13:30:00,212.61,212.79,212.53,212.53,16429.0,190.7374,190.8989,190.6657,190.6657,16429.0
2020-11-13 13:35:00,212.53,212.67,212.52,212.62,16924.0,190.6657,190.7913,190.6567,190.7464,16924.0
2020-11-13 13:40:00,212.6,212.72,212.54,212.64,16414.0,190.7285,190.8361,190.6747,190.7644,16414.0
2020-11-13 13:45:00,212.61,212.91,212.51,212.7,17291.0,190.7374,191.0066,190.6477,190.8182,17291.0
2020-11-13 13:50:00,212.68,212.77,212.61,212.62,8439.0,190.8002,190.881,190.7374,190.7464,8439.0
2020-11-13 13:55:00,212.62,212.73,212.57,212.6,12138.0,190.7464,190.8451,190.7016,190.7285,12138.0
2020-11-13 14:00:00,212.61,212.71,212.55,212.59,14027.0,190.7374,190.8272,190.6836,190.7195,14027.0
2020-11-13 14:05:00,212.6,212.68,212.55,212.68,15831.0,190.7285,190.8002,190.6836,190.8002,15831.0
2020-11-13 14:10:00,212.68,212.68,212.48,212.5,16760.0,190.8002,190.8002,190.6208,190.6388,16760.0
2020-11-13 14:15:00,212.51,212.52,212.34,212.5,17084.0,190.6477,190.6567,190.4952,190.6388,17084.0
2020-11-13 14:20:00,212.54,212.89,212.53,212.76,21398.0,190.6747,190.9886,190.6657,190.872,21398.0
2020-11-13 14:25:00,212.75,212.78,212.64,212.69,13647.0,190.863,190.89,190.7644,190.8092,13647.0
2020-11-13 14:30:00,212.7,212.83,212.69,212.77,16221.0,190.8182,190.9348,190.8092,190.881,16221.0
2020-11-13 14:35:00,212.79,212.94,212.77,212.87,17226.0,190.8989,191.0335,190.881,190.9707,17226.0
2020-11-13 14:40:00,212.88,212.93,212.77,212.8,14659.0,190.9797,191.0245,190.881,190.9079,14659.0
2020-11-13 14:45:00,212.8,212.9,212.66,212.7,14051.0,190.9079,190.9976,190.7823,190.8182,14051.0
2020-11-13 14:50:00,212.69,212.86,212.69,212.83,20855.0,190.8092,190.9617,190.8092,190.9348,20855.0
2020-11-13 14:55:00,212.82,213.09,212.82,212.95,19806.0,190.9258,191.1681,190.9258,191.0425,19806.0
2020-11-13 15:00:00,212.94,212.98,212.73,212.74,29230.0,191.0335,191.0694,190.8451,190.8541,29230.0
2020-11-13 15:05:00,212.75,212.87,212.68,212.69,28327.0,190.863,190.9707,190.8002,190.8092,28327.0
2020-11-13 15:10:00,212.74,212.85,212.53,212.73,24769.0,190.8541,190.9528,190.6657,190.8451,24769.0
2020-11-13 15:15:00,212.72,212.78,212.54,212.64,20627.0,190.8361,190.89,190.6747,190.7644,20627.0
2020-11-13 15:20:00,212.63,212.72,212.4,212.41,38825.0,190.7554,190.8361,190.5491,190.558,38825.0
2020-11-13 15:25:00,212.44,212.6,212.39,212.54,33457.0,190.5849,190.7285,190.5401,190.6747,33457.0
2020-11-13 15:30:00,212.57,212.86,212.48,212.73,50962.0,190.7016,190.9617,190.6208,190.8451,50962.0
2020-11-13 15:35:00,212.75,212.98,212.68,212.91,42975.0,190.863,191.0694,190.8002,191.0066,42975.0
2020-11-13 15:40:00,212.89,213.42,212.87,213.33,63691.0,190.9886,191.4641,190.9707,191.3834,63691.0
2020-11-13 15:45:00,213.28,213.35,213.05,213.05,47231.0,191.3385,191.4013,191.1322,191.1322,47231.0
2020-11-13 15:50:00,213.06,213.12,212.76,212.86,62671.0,191.1412,191.195,190.872,190.9617,62671.0
2020-11-13 15:55:00,212.84,213.38,212.76,213.28,139058.0,190.9438,191.4282,190.872,191.3385,139058.0
2020-11-16 09:30:00,215.5,215.5,214.61,215.06,115102.0,193.3301,193.3301,192.5317,192.9354,115102.0
2020-11-16 09:35:00,215.0,215.92,215.0,215.57,69104.0,192.8816,193.7069,192.8816,193.3929,69104.0
2020-11-16 09:40:00,215.64,215.71,215.31,215.56,40442.0,193.4557,193.5185,193.1597,193.384,40442.0
2020-11-16 09:45:00,215.6,215.9,215.37,215.54,36320.0,193.4198,193.689,193.2135,193.366,36320.0
2020-11-16 09:50:00,215.58,215.75,214.93,215.04,36676.0,193.4019,193.5544,192.8188,192.9175,36676.0
2020-11-16 09:55:00,215.0,215.04,214.73,214.87,32364.0,192.8816,192.9175,192.6394,192.7649,32364.0
2020-11-16 10:00:00,214.94,214.94,214.22,214.53,27007.0,192.8277,192.8277,192.1818,192.4599,27007.0
2020-11-16 10:05:00,214.57,214.57,214.21,214.3,17106.0,192.4958,192.4958,192.1728,192.2536,17106.0
2020-11-16 10:10:00,214.21,214.26,213.7,213.94,29318.0,192.1728,192.2177,191.7153,191.9306,29318.0
2020-11-16 10:15:00,214.0,214.16,213.67,214.04,27544.0,191.9845,192.128,191.6884,192.0203,27544.0
2020-11-16 10:20:00,213.99,214.13,213.63,214.05,20810.0,191.9755,192.1011,191.6525,192.0293,20810.0
2020-11-16 10:25:00,214.07,214.11,213.91,214.08,33981.0,192.0472,192.0831,191.9037,192.0562,33981.0
2020-11-16 10:30:00,214.06,214.6,214.05,214.58,32429.0,192.0383,192.5227,192.0293,192.5048,32429.0
2020-11-16 10:35:00,214.59,214.72,214.32,214.35,12650.0,192.5138,192.6304,192.2715,192.2984,12650.0
2020-11-16 10:40:00,214.29,214.39,214.1,214.21,12494.0,192.2446,192.3343,192.0742,192.1728,12494.0
2020-11-16 10:45:00,214.13,214.38,214.09,214.19,17367.0,192.1011,192.3254,192.0652,192.1549,17367.0
2020-11-16 10:50:00,214.19,214.32,214.05,214.27,15209.0,192.1549,192.2715,192.0293,192.2267,15209.0
2020-11-16 10:55:00,214.3,214.42,214.25,214.33,20694.0,192.2536,192.3612,192.2087,192.2805,20694.0
2020-11-16 11:00:00,214.37,214.59,214.3,214.31,20410.0,192.3164,192.5138,192.2536,192.2626,20410.0
2020-11-16 11:05:00,214.26,214.32,213.92,213.96,28988.0,192.2177,192.2715,191.9127,191.9486,28988.0
2020-11-16 11:10:00,213.94,214.3,213.89,214.22,18274.0,191.9306,192.2536,191.8858,192.1818,18274.0
2020-11-16 11:15:00,214.24,214.46,214.19,214.33,10669.0,192.1998,192.3971,192.1549,192.2805,10669.0
2020-11-16 11:20:00,214.34,214.78,214.29,214.78,37254.0,192.2895,192.6842,192.2446,192.6842,37254.0
2020-11-16 11:25:00,214.78,214.89,214.75,214.78,49549.0,192.6842,192.7829,192.6573,192.6842,49549.0
2020-11-16 11:30:00,214.77,214.86,214.75,214.78,24732.0,192.6752,192.756,192.6573,192.6842,24732.0
2020-11-16 11:35:00,214.77,215.04,214.68,214.86,20683.0,192.6752,192.9175,192.5945,192.756,20683.0
2020-11-16 11:40:00,214.88,215.07,214.86,214.96,25406.0,192.7739,192.9444,192.756,192.8457,25406.0
2020-11-16 11:45:00,214.91,214.97,214.77,214.84,14634.0,192.8008,192.8547,192.6752,192.738,14634.0
2020-11-16 11:50:00,214.87,214.88,214.32,214.5,21951.0,192.7649,192.7739,192.2715,192.433,21951.0
2020-11-16 11:55:00,214.54,214.57,214.12,214.51,19945.0,192.4689,192.4958,192.0921,192.442,19945.0
2020-11-16 12:00:00,214.51,214.77,214.51,214.77,13046.0,192.442,192.6752,192.442,192.6752,13046.0
2020-11-16 12:05:00,214.77,215.1,214.76,214.94,18977.0,192.6752,192.9713,192.6663,192.8277,18977.0
2020-11-16 12:10:00,214.9,214.97,214.84,214.96,12364.0,192.7919,192.8547,192.738,192.8457,12364.0
2020-11-16 12:15:00,214.99,215.1,214.9,214.95,14193.0,192.8726,192.9713,192.7919,192.8367,14193.0
2020-11-16 12:20:00,214.94,214.97,214.84,214.91,14064.0,192.8277,192.8547,192.738,192.8008,14064.0
2020-11-16 12:25:00,214.91,215.09,214.89,214.96,22542.0,192.8008,192.9623,192.7829,192.8457,22542.0
2020-11-16 12:30:00,214.96,216.16,214.95,216.09,166752.0,192.8457,193.9222,192.8367,193.8594,166752.0
2020-11-16 12:35:00,216.09,216.2,215.86,215.9,77791.0,193.8594,193.9581,193.6531,193.689,77791.0
2020-11-16 12:40:00,215.92,216.11,215.88,215.95,38258.0,193.7069,193.8774,193.671,193.7338,38258.0
2020-11-16 12:45:00,215.97,216.01,215.83,215.91,32978.0,193.7518,193.7877,193.6262,193.698,32978.0
2020-11-16 12:50:00,215.93,216.0,215.79,215.98,26025.0,193.7159,193.7787,193.5903,193.7608,26025.0
2020-11-16 12:55:00,216.03,216.03,215.85,215.92,18923.0,193.8056,193.8056,193.6441,193.7069,18923.0
2020-11-16 13:00:00,215.93,216.0,215.77,215.88,28064.0,193.7159,193.7787,193.5724,193.671,28064.0
2020-11-16 13:05:00,215.86,216.02,215.86,215.95,34565.0,193.6531,193.7966,193.6531,193.7338,34565.0
2020-11-16 13:10:00,215.96,216.05,215.89,216.03,42902.0,193.7428,193.8236,193.68,193.8056,42902.0
2020-11-16 13:15:00,216.03,216.14,215.97,216.04,17308.0,193.8056,193.9043,193.7518,193.8146,17308.0
2020-11-16 13:20:00,216.05,216.06,215.67,215.91,35521.0,193.8236,193.8325,193.4826,193.698,35521.0
2020-11-16 13:25:00,215.95,216.01,215.64,215.75,13686.0,193.7338,193.7877,193.4557,193.5544,13686.0
2020-11-16 13:30:00,215.75,216.13,215.65,216.13,19946.0,193.5544,193.8953,193.4647,193.8953,19946.0
2020-11-16 13:35:00,216.11,216.15,215.9,215.97,14122.0,193.8774,193.9133,193.689,193.7518,14122.0
2020-11-16 13:40:00,215.91,215.93,215.55,215.71,19509.0,193.698,193.7159,193.375,193.5185,19509.0
2020-11-16 13:45:00,215.69,215.94,215.67,215.73,14234.0,193.5006,193.7249,193.4826,193.5365,14234.0
2020-11-16 13:50:00,215.73,215.99,215.73,215.98,10786.0,193.5365,193.7697,193.5365,193.7608,10786.0
2020-11-16 13:55:00,215.99,216.07,215.7,215.71,19280.0,193.7697,193.8415,193.5096,193.5185,19280.0
2020-11-16 14:00:00,215.66,215.66,215.31,215.42,16180.0,193.4737,193.4737,193.1597,193.2584,16180.0
2020-11-16 14:05:00,215.48,215.62,215.4,215.52,17552.0,193.3122,193.4378,193.2404,193.3481,17552.0
2020-11-16 14:10:00,215.5,215.57,215.4,215.44,19078.0,193.3301,193.3929,193.2404,193.2763,19078.0
2020-11-16 14:15:00,215.36,215.52,215.36,215.52,12426.0,193.2045,193.3481,193.2045,193.3481,12426.0
2020-11-16 14:20:00,215.51,215.63,215.42,215.49,10288.0,193.3391,193.4468,193.2584,193.3212,10288.0
2020-11-16 14:25:00,215.42,215.53,215.42,215.52,11106.0,193.2584,193.357,193.2584,193.3481,11106.0
2020-11-16 14:30:00,215.51,215.58,215.24,215.49,16594.0,193.3391,193.4019,193.0969,193.3212,16594.0
2020-11-16 14:35:00,215.48,215.51,215.3,215.5,16835.0,193.3122,193.3391,193.1507,193.3301,16835.0
2020-11-16 14:40:00,215.45,215.65,215.44,215.63,31061.0,193.2853,193.4647,193.2763,193.4468,31061.0
2020-11-16 14:45:00,215.64,215.74,215.53,215.56,27824.0,193.4557,193.5454,193.357,193.384,27824.0
2020-11-16 14:50:00,215.62,215.86,215.58,215.86,14831.0,193.4378,193.6531,193.4019,193.6531,14831.0
2020-11-16 14:55:00,215.86,216.06,215.75,215.88,19433.0,193.6531,193.8325,193.5544,193.671,19433.0
2020-11-16 15:00:00,215.92,215.92,215.41,215.5,17747.0,193.7069,193.7069,193.2494,193.3301,17747.0
2020-11-16 15:05:00,215.51,215.82,215.51,215.82,12161.0,193.3391,193.6172,193.3391,193.6172,12161.0
2020-11-16 15:10:00,215.8,216.01,215.66,215.68,19864.0,193.5993,193.7877,193.4737,193.4916,19864.0
2020-11-16 15:15:00,215.68,215.84,215.59,215.8,15699.0,193.4916,193.6352,193.4109,193.5993,15699.0
2020-11-16 15:20:00,215.76,216.05,215.76,216.01,16897.0,193.5634,193.8236,193.5634,193.7877,16897.0
2020-11-16 15:25:00,216.03,216.08,215.7,215.87,24651.0,193.8056,193.8505,193.5096,193.6621,24651.0
2020-11-16 15:30:00,215.84,216.19,215.72,216.13,34119.0,193.6352,193.9492,193.5275,193.8953,34119.0
2020-11-16 15:35:00,216.11,216.13,215.77,215.82,31544.0,193.8774,193.8953,193.5724,193.6172,31544.0
2020-11-16 15:40:00,215.83,215.96,215.76,215.77,26747.0,193.6262,193.7428,193.5634,193.5724,26747.0
2020-11-16 15:45:00,215.78,216.03,215.78,215.95,33249.0,193.5813,193.8056,193.5813,193.7338,33249.0
2020-11-16 15:50:00,215.91,216.18,215.71,216.06,64998.0,193.698,193.9402,193.5185,193.8325,64998.0
2020-11-16 15:55:00,216.05,216.75,215.9,216.75,151315.0,193.8236,194.4515,193.689,194.4515,151315.0
2020-11-17 09:30:00,215.6,216.32,215.45,215.63,79950.0,193.4198,194.0658,193.2853,193.4468,79950.0
2020-11-17 09:35:00,215.68,215.77,215.08,215.2,22853.0,193.4916,193.5724,192.9533,193.061,22853.0
2020-11-17 09:40:00,215.15,215.44,214.87,215.02,23342.0,193.0161,193.2763,192.7649,192.8995,23342.0
2020-11-17 09:45:00,214.95,215.28,214.78,214.95,20949.0,192.8367,193.1328,192.6842,192.8367,20949.0
2020-11-17 09:50:00,214.91,215.04,214.44,214.61,27902.0,192.8008,192.9175,192.3792,192.5317,27902.0
2020-11-17 09:55:00,214.63,214.7,214.35,214.36,23575.0,192.5496,192.6124,192.2984,192.3074,23575.0
2020-11-17 10:00:00,214.29,214.9,214.29,214.51,20223.0,192.2446,192.7919,192.2446,192.442,20223.0
2020-11-17 10:05:00,214.51,214.58,214.15,214.2,26901.0,192.442,192.5048,192.119,192.1639,26901.0
2020-11-17 10:10:00,214.23,214.36,214.02,214.32,25764.0,192.1908,192.3074,192.0024,192.2715,25764.0
2020-11-17 10:15:00,214.29,214.68,214.15,214.55,18800.0,192.2446,192.5945,192.119,192.4779,18800.0
2020-11-17 10:20:00,214.52,214.77,214.4,214.41,16408.0,192.451,192.6752,192.3433,192.3523,16408.0
2020-11-17 10:25:00,214.47,214.99,214.47,214.75,18089.0,192.4061,192.8726,192.4061,192.6573,18089.0
2020-11-17 10:30:00,214.77,215.14,214.68,214.91,14922.0,192.6752,193.0072,192.5945,192.8008,14922.0
2020-11-17 10:35:00,214.91,214.95,214.64,214.7,9839.0,192.8008,192.8367,192.5586,192.6124,9839.0
2020-11-17 10:40:00,214.68,214.76,214.56,214.76,10334.0,192.5945,192.6663,192.4868,192.6663,10334.0
2020-11-17 10:45:00,214.75,214.99,214.75,214.87,12243.0,192.6573,192.8726,192.6573,192.7649,12243.0
2020-11-17 10:50:00,214.86,215.08,214.76,215.01,11632.0,192.756,192.9533,192.6663,192.8905,11632.0
2020-11-17 10:55:00,215.05,215.13,214.85,214.88,13268.0,192.9264,192.9982,192.747,192.7739,13268.0
2020-11-17 11:00:00,214.85,215.06,214.65,214.91,11877.0,192.747,192.9354,192.5676,192.8008,11877.0
2020-11-17 11:05:00,214.99,215.05,214.86,214.92,10476.0,192.8726,192.9264,192.756,192.8098,10476.0
2020-11-17 11:10:00,214.96,215.02,214.8,214.93,5938.0,192.8457,192.8995,192.7021,192.8188,5938.0
2020-11-17 11:15:00,214.93,215.04,214.77,214.78,10228.0,192.8188,192.9175,192.6752,192.6842,10228.0
2020-11-17 11:20:00,214.8,215.14,214.75,215.05,20218.0,192.7021,193.0072,192.6573,192.9264,20218.0
2020-11-17 11:25:00,215.05,215.05,214.75,214.88,14007.0,192.9264,192.9264,192.6573,192.7739,14007.0
2020-11-17 11:30:00,214.84,215.2,214.82,215.0,9703.0,192.738,193.061,192.7201,192.8816,9703.0
2020-11-17 11:35:00,215.05,215.32,214.9,215.25,12257.0,192.9264,193.1687,192.7919,193.1059,12257.0
2020-11-17 11:40:00,215.31,215.49,215.25,215.47,9559.0,193.1597,193.3212,193.1059,193.3032,9559.0
2020-11-17 11:45:00,215.41,215.41,215.2,215.3,11147.0,193.2494,193.2494,193.061,193.1507,11147.0
2020-11-17 11:50:00,215.3,215.3,215.06,215.1,21964.0,193.1507,193.1507,192.9354,192.9713,21964.0
2020-11-17 11:55:00,215.11,215.15,215.05,215.12,16516.0,192.9803,193.0161,192.9264,192.9892,16516.0
2020-11-17 12:00:00,215.11,215.17,215.1,215.14,8220.0,192.9803,193.0341,192.9713,193.0072,8220.0
2020-11-17 12:05:00,215.11,215.21,215.09,215.21,10795.0,192.9803,193.07,192.9623,193.07,10795.0
2020-11-17 12:10:00,215.22,215.85,215.11,215.85,12042.0,193.0789,193.6441,192.9803,193.6441,12042.0
2020-11-17 12:15:00,215.9,215.97,215.78,215.87,7616.0,193.689,193.7518,193.5813,193.6621,7616.0
2020-11-17 12:20:00,215.83,215.94,215.7,215.88,7047.0,193.6262,193.7249,193.5096,193.671,7047.0
2020-11-17 12:25:00,215.9,216.22,215.8,216.2,25639.0,193.689,193.9761,193.5993,193.9581,25639.0
2020-11-17 12:30:00,216.2,216.22,215.76,215.86,18742.0,193.9581,193.9761,193.5634,193.6531,18742.0
2020-11-17 12:35:00,215.85,216.17,215.75,216.13,22562.0,193.6441,193.9312,193.5544,193.8953,22562.0
2020-11-17 12:40:00,216.11,216.35,215.97,216.1,15869.0,193.8774,194.0927,193.7518,193.8684,15869.0
2020-11-17 12:45:00,216.12,216.12,215.92,215.98,7200.0,193.8864,193.8864,193.7069,193.7608,7200.0
2020-11-17 12:50:00,216.0,216.06,215.91,216.01,6810.0,193.7787,193.8325,193.698,193.7877,6810.0
2020-11-17 12:55:00,216.01,216.08,215.8,215.81,12502.0,193.7877,193.8505,193.5993,193.6082,12502.0
2020-11-17 13:00:00,215.78,215.93,215.73,215.82,11130.0,193.5813,193.7159,193.5365,193.6172,11130.0
2020-11-17 13:05:00,215.81,215.89,215.75,215.85,11563.0,193.6082,193.68,193.5544,193.6441,11563.0
2020-11-17 13:10:00,215.83,215.91,215.76,215.91,7429.0,193.6262,193.698,193.5634,193.698,7429.0
2020-11-17 13:15:00,215.91,216.01,215.78,215.84,10167.0,193.698,193.7877,193.5813,193.6352,10167.0
2020-11-17 13:20:00,215.82,215.82,215.66,215.75,8386.0,193.6172,193.6172,193.4737,193.5544,8386.0
2020-11-17 13:25:00,215.77,215.82,215.59,215.8,19818.0,193.5724,193.6172,193.4109,193.5993,19818.0
2020-11-17 13:30:00,215.81,215.85,215.67,215.68,11287.0,193.6082,193.6441,193.4826,193.4916,11287.0
2020-11-17 13:35:00,215.68,215.98,215.68,215.86,9084.0,193.4916,193.7608,193.4916,193.6531,9084.0
2020-11-17 13:40:00,215.87,215.96,215.87,215.9,15323.0,193.6621,193.7428,193.6621,193.689,15323.0
2020-11-17 13:45:00,215.87,215.89,215.82,215.84,8691.0,193.6621,193.68,193.6172,193.6352,8691.0
2020-11-17 13:50:00,215.86,215.86,215.62,215.73,8987.0,193.6531,193.6531,193.4378,193.5365,8987.0
2020-11-17 13:55:00,215.74,215.94,215.74,215.91,8896.0,193.5454,193.7249,193.5454,193.698,8896.0
2020-11-17 14:00:00,215.87,216.15,215.81,216.14,12479.0,193.6621,193.9133,193.6082,193.9043,12479.0
2020-11-17 14:05:00,216.14,216.28,216.13,216.28,6115.0,193.9043,194.0299,193.8953,194.0299,6115.0
2020-11-17 14:10:00,216.24,216.73,216.21,216.72,17131.0,193.994,194.4336,193.9671,194.4246,17131.0
2020-11-17 14:15:00,216.71,217.24,216.59,217.22,63860.0,194.4157,194.8911,194.308,194.8732,63860.0
2020-11-17 14:20:00,217.23,217.39,216.84,216.95,35394.0,194.8822,195.0257,194.5323,194.631,35394.0
2020-11-17 14:25:00,216.94,216.98,216.59,216.66,19743.0,194.622,194.6579,194.308,194.3708,19743.0
2020-11-17 14:30:00,216.66,216.69,216.42,216.49,33532.0,194.3708,194.3977,194.1555,194.2183,33532.0
2020-11-17 14:35:00,216.49,216.73,216.47,216.7,17881.0,194.2183,194.4336,194.2003,194.4067,17881.0
2020-11-17 14:40:00,216.73,216.82,216.68,216.72,20995.0,194.4336,194.5143,194.3887,194.4246,20995.0
2020-11-17 14:45:00,216.74,216.86,216.65,216.73,16859.0,194.4426,194.5502,194.3618,194.4336,16859.0
2020-11-17 14:50:00,216.73,216.88,216.62,216.83,14075.0,194.4336,194.5682,194.3349,194.5233,14075.0
2020-11-17 14:55:00,216.82,216.9,216.75,216.84,16024.0,194.5143,194.5861,194.4515,194.5323,16024.0
2020-11-17 15:00:00,216.81,216.84,216.52,216.59,11408.0,194.5054,194.5323,194.2452,194.308,11408.0
2020-11-17 15:05:00,216.58,216.62,216.23,216.27,17874.0,194.299,194.3349,193.985,194.0209,17874.0
2020-11-17 15:10:00,216.27,216.35,216.2,216.32,12946.0,194.0209,194.0927,193.9581,194.0658,12946.0
2020-11-17 15:15:00,216.3,216.34,216.17,216.25,15311.0,194.0478,194.0837,193.9312,194.003,15311.0
2020-11-17 15:20:00,216.24,216.26,215.88,216.09,29124.0,193.994,194.012,193.671,193.8594,29124.0
2020-11-17 15:25:00,216.1,216.21,216.04,216.1,23051.0,193.8684,193.9671,193.8146,193.8684,23051.0
2020-11-17 15:30:00,216.08,216.2,215.89,216.04,18459.0,193.8505,193.9581,193.68,193.8146,18459.0
2020-11-17 15:35:00,216.04,216.04,215.81,215.9,21249.0,193.8146,193.8146,193.6082,193.689,21249.0
2020-11-17 15:40:00,215.91,216.0,215.73,215.99,21777.0,193.698,193.7787,193.5365,193.7697,21777.0
2020-11-17 15:45:00,215.95,216.06,215.8,215.97,22814.0,193.7338,193.8325,193.5993,193.7518,22814.0
2020-11-17 15:50:00,215.95,216.22,215.7,216.09,54835.0,193.7338,193.9761,193.5096,193.8594,54835.0
2020-11-17 15:55:00,216.15,216.22,215.91,216.03,105886.0,193.9133,193.9761,193.698,193.8056,105886.0
2020-11-18 09:30:00,216.1,216.94,216.09,216.89,53475.0,193.8684,194.622,193.8594,194.5771,53475.0
2020-11-18 09:35:00,216.89,217.08,216.67,216.82,21266.0,194.5771,194.7476,194.3798,194.5143,21266.0
2020-11-18 09:40:00,216.89,217.2,216.7,217.11,23002.0,194.5771,194.8552,194.4067,194.7745,23002.0
2020-11-18 09:45:00,217.0,217.03,216.6,216.78,22089.0,194.6758,194.7027,194.317,194.4785,22089.0
2020-11-18 09:50:00,216.72,216.82,216.33,216.42,17197.0,194.4246,194.5143,194.0747,194.1555,17197.0
2020-11-18 09:55:00,216.4,216.71,216.19,216.6,31754.0,194.1375,194.4157,193.9492,194.317,31754.0
2020-11-18 10:00:00,216.63,216.64,216.28,216.34,12917.0,194.3439,194.3529,194.0299,194.0837,12917.0
2020-11-18 10:05:00,216.38,216.46,216.03,216.08,19501.0,194.1196,194.1914,193.8056,193.8505,19501.0
2020-11-18 10:10:00,216.05,216.19,215.93,216.12,32079.0,193.8236,193.9492,193.7159,193.8864,32079.0
2020-11-18 10:15:00,216.14,216.45,216.08,216.37,24844.0,193.9043,194.1824,193.8505,194.1106,24844.0
2020-11-18 10:20:00,216.39,216.48,216.28,216.39,12366.0,194.1286,194.2093,194.0299,194.1286,12366.0
2020-11-18 10:25:00,216.38,216.72,216.36,216.56,8164.0,194.1196,194.4246,194.1017,194.2811,8164.0
2020-11-18 10:30:00,216.49,216.76,216.37,216.59,7873.0,194.2183,194.4605,194.1106,194.308,7873.0
2020-11-18 10:35:00,216.57,216.9,216.56,216.88,8648.0,194.2901,194.5861,194.2811,194.5682,8648.0
2020-11-18 10:40:00,216.82,217.05,216.73,217.05,8827.0,194.5143,194.7207,194.4336,194.7207,8827.0
2020-11-18 10:45:00,217.04,217.11,216.79,216.87,10044.0,194.7117,194.7745,194.4874,194.5592,10044.0
2020-11-18 10:50:00,216.85,217.02,216.8,216.99,8168.0,194.5413,194.6938,194.4964,194.6669,8168.0
2020-11-18 10:55:00,216.98,217.15,216.98,217.13,11871.0,194.6579,194.8104,194.6579,194.7924,11871.0
2020-11-18 11:00:00,217.07,217.15,217.04,217.15,9417.0,194.7386,194.8104,194.7117,194.8104,9417.0
2020-11-18 11:05:00,217.18,217.51,217.18,217.51,28355.0,194.8373,195.1334,194.8373,195.1334,28355.0
2020-11-18 11:10:00,217.5,217.84,217.5,217.84,27768.0,195.1244,195.4294,195.1244,195.4294,27768.0
2020-11-18 11:15:00,217.84,217.84,217.3,217.38,26864.0,195.4294,195.4294,194.945,195.0167,26864.0
2020-11-18 11:20:00,217.35,217.42,217.13,217.38,7301.0,194.9898,195.0526,194.7924,195.0167,7301.0
2020-11-18 11:25:00,217.31,217.44,217.23,217.4,5700.0,194.9539,195.0706,194.8822,195.0347,5700.0
2020-11-18 11:30:00,217.39,217.39,217.15,217.31,9092.0,195.0257,195.0257,194.8104,194.9539,9092.0
2020-11-18 11:35:00,217.31,217.38,217.2,217.38,11045.0,194.9539,195.0167,194.8552,195.0167,11045.0
2020-11-18 11:40:00,217.38,217.42,217.15,217.21,14341.0,195.0167,195.0526,194.8104,194.8642,14341.0
2020-11-18 11:45:00,217.21,217.37,217.16,217.22,8978.0,194.8642,195.0078,194.8194,194.8732,8978.0
2020-11-18 11:50:00,217.22,217.31,217.12,217.14,5561.0,194.8732,194.9539,194.7835,194.8014,5561.0
2020-11-18 11:55:00,217.15,217.18,216.88,216.89,15729.0,194.8104,194.8373,194.5682,194.5771,15729.0
2020-11-18 12:00:00,216.9,217.08,216.86,216.94,10291.0,194.5861,194.7476,194.5502,194.622,10291.0
2020-11-18 12:05:00,216.97,216.98,216.83,216.9,5414.0,194.6489,194.6579,194.5233,194.5861,5414.0
2020-11-18 12:10:00,216.92,217.4,216.89,217.4,34948.0,194.6041,195.0347,194.5771,195.0347,34948.0
2020-11-18 12:15:00,217.4,217.42,217.14,217.41,6657.0,195.0347,195.0526,194.8014,195.0436,6657.0
2020-11-18 12:20:00,217.43,217.44,217.14,217.23,10010.0,195.0616,195.0706,194.8014,194.8822,10010.0
2020-11-18 12:25:00,217.22,217.22,216.97,217.11,9046.0,194.8732,194.8732,194.6489,194.7745,9046.0
2020-11-18 12:30:00,217.09,217.13,216.75,216.94,17281.0,194.7566,194.7924,194.4515,194.622,17281.0
2020-11-18 12:35:00,216.95,217.1,216.9,217.03,7517.0,194.631,194.7655,194.5861,194.7027,7517.0
2020-11-18 12:40:00,217.03,217.04,216.92,217.04,4604.0,194.7027,194.7117,194.6041,194.7117,4604.0
2020-11-18 12:45:00,217.0,217.13,216.94,217.07,6482.0,194.6758,194.7924,194.622,194.7386,6482.0
2020-11-18 12:50:00,217.13,217.23,216.98,216.98,10925.0,194.7924,194.8822,194.6579,194.6579,10925.0
2020-11-18 12:55:00,216.97,216.98,216.83,216.92,10600.0,194.6489,194.6579,194.5233,194.6041,10600.0
2020-11-18 13:00:00,216.87,217.07,216.86,217.05,6544.0,194.5592,194.7386,194.5502,194.7207,6544.0
2020-11-18 13:05:00,217.06,217.23,216.96,217.0,9267.0,194.7296,194.8822,194.6399,194.6758,9267.0
2020-11-18 13:10:00,216.98,217.14,216.92,217.05,11960.0,194.6579,194.8014,194.6041,194.7207,11960.0
2020-11-18 13:15:00,216.97,217.07,216.9,216.98,7378.0,194.6489,194.7386,194.5861,194.6579,7378.0
2020-11-18 13:20:00,216.94,216.97,216.83,216.93,9040.0,194.622,194.6489,194.5233,194.613,9040.0
2020-11-18 13:25:00,216.88,216.88,216.67,216.68,5398.0,194.5682,194.5682,194.3798,194.3887,5398.0
2020-11-18 13:30:00,216.63,216.69,216.4,216.48,9078.0,194.3439,194.3977,194.1375,194.2093,9078.0
2020-11-18 13:35:00,216.47,216.71,216.47,216.62,37426.0,194.2003,194.4157,194.2003,194.3349,37426.0
2020-11-18 13:40:00,216.58,216.63,216.37,216.43,18128.0,194.299,194.3439,194.1106,194.1645,18128.0
2020-11-18 13:45:00,216.45,216.56,216.38,216.51,11585.0,194.1824,194.2811,194.1196,194.2362,11585.0
2020-11-18 13:50:00,216.53,216.63,216.49,216.54,5150.0,194.2542,194.3439,194.2183,194.2631,5150.0
2020-11-18 13:55:00,216.53,216.86,216.53,216.86,11576.0,194.2542,194.5502,194.2542,194.5502,11576.0
2020-11-18 14:00:00,216.89,216.89,216.67,216.76,6407.0,194.5771,194.5771,194.3798,194.4605,6407.0
2020-11-18 14:05:00,216.74,216.93,216.66,216.81,6099.0,194.4426,194.613,194.3708,194.5054,6099.0
2020-11-18 14:10:00,216.8,216.8,216.6,216.6,6897.0,194.4964,194.4964,194.317,194.317,6897.0
2020-11-18 14:15:00,216.62,216.8,216.53,216.8,21979.0,194.3349,194.4964,194.2542,194.4964,21979.0
2020-11-18 14:20:00,216.75,216.8,216.23,216.24,174933.0,194.4515,194.4964,193.985,193.994,174933.0
2020-11-18 14:25:00,216.3,216.31,216.07,216.29,10436.0,194.0478,194.0568,193.8415,194.0389,10436.0
2020-11-18 14:30:00,216.28,216.74,216.11,216.69,9057.0,194.0299,194.4426,193.8774,194.3977,9057.0
2020-11-18 14:35:00,216.59,216.77,216.43,216.71,6695.0,194.308,194.4695,194.1645,194.4157,6695.0
2020-11-18 14:40:00,216.71,216.96,216.67,216.91,19073.0,194.4157,194.6399,194.3798,194.5951,19073.0
2020-11-18 14:45:00,216.87,216.96,216.76,216.96,6682.0,194.5592,194.6399,194.4605,194.6399,6682.0
2020-11-18 14:50:00,216.93,217.01,216.8,216.81,15355.0,194.613,194.6848,194.4964,194.5054,15355.0
2020-11-18 14:55:00,216.78,216.89,216.56,216.58,8325.0,194.4785,194.5771,194.2811,194.299,8325.0
2020-11-18 15:00:00,216.61,216.61,216.22,216.31,12179.0,194.3259,194.3259,193.9761,194.0568,12179.0
2020-11-18 15:05:00,216.29,216.59,216.17,216.58,9665.0,194.0389,194.308,193.9312,194.299,9665.0
2020-11-18 15:10:00,216.56,216.84,216.55,216.76,20141.0,194.2811,194.5323,194.2721,194.4605,20141.0
2020-11-18 15:15:00,216.76,216.8,216.32,216.37,334812.0,194.4605,194.4964,194.0658,194.1106,334812.0
2020-11-18 15:20:00,216.33,216.53,216.31,216.51,14655.0,194.0747,194.2542,194.0568,194.2362,14655.0
2020-11-18 15:25:00,216.5,216.51,216.18,216.24,11559.0,194.2273,194.2362,193.9402,193.994,11559.0
2020-11-18 15:30:00,216.2,216.27,215.88,216.21,29836.0,193.9581,194.0209,193.671,193.9671,29836.0
2020-11-18 15:35:00,216.17,216.22,215.67,215.67,37080.0,193.9312,193.9761,193.4826,193.4826,37080.0
2020-11-18 15:40:00,215.69,215.98,215.45,215.85,30201.0,193.5006,193.7608,193.2853,193.6441,30201.0
2020-11-18 15:45:00,215.87,216.2,215.76,215.97,37014.0,193.6621,193.9581,193.5634,193.7518,37014.0
2020-11-18 15:50:00,215.94,216.11,215.41,215.66,46691.0,193.7249,193.8774,193.2494,193.4737,46691.0
2020-11-18 15:55:00,215.73,216.05,215.48,215.48,133626.0,193.5365,193.8236,193.3122,193.3122,133626.0
2020-11-19 09:30:00,214.84,215.19,214.26,214.26,72348.0,192.738,193.052,192.2177,192.2177,72348.0
2020-11-19 09:35:00,214.25,214.88,214.23,214.61,22128.0,192.2087,192.7739,192.1908,192.5317,22128.0
2020-11-19 09:40:00,214.62,215.0,214.36,214.96,17509.0,192.5407,192.8816,192.3074,192.8457,17509.0
2020-11-19 09:45:00,214.92,215.26,214.83,215.0,18636.0,192.8098,193.1148,192.7291,192.8816,18636.0
2020-11-19 09:50:00,215.02,215.34,214.79,215.34,21536.0,192.8995,193.1866,192.6932,193.1866,21536.0
2020-11-19 09:55:00,215.27,215.41,214.98,215.05,13224.0,193.1238,193.2494,192.8636,192.9264,13224.0
2020-11-19 10:00:00,215.09,215.27,214.53,214.56,15335.0,192.9623,193.1238,192.4599,192.4868,15335.0
2020-11-19 10:05:00,214.59,214.81,214.43,214.81,10290.0,192.5138,192.7111,192.3702,192.7111,10290.0
2020-11-19 10:10:00,214.81,215.07,214.65,214.81,18569.0,192.7111,192.9444,192.5676,192.7111,18569.0
2020-11-19 10:15:00,215.01,215.29,214.91,215.18,14683.0,192.8905,193.1417,192.8008,193.0431,14683.0
2020-11-19 10:20:00,215.1,215.15,214.62,214.71,14595.0,192.9713,193.0161,192.5407,192.6214,14595.0
2020-11-19 10:25:00,214.68,214.85,214.48,214.49,12354.0,192.5945,192.747,192.4151,192.424,12354.0
2020-11-19 10:30:00,214.58,214.75,214.44,214.75,26511.0,192.5048,192.6573,192.3792,192.6573,26511.0
2020-11-19 10:35:00,214.73,214.86,214.63,214.64,12102.0,192.6394,192.756,192.5496,192.5586,12102.0
2020-11-19 10:40:00,214.66,214.96,214.65,214.7,10946.0,192.5766,192.8457,192.5676,192.6124,10946.0
2020-11-19 10:45:00,214.75,215.01,214.75,214.83,17699.0,192.6573,192.8905,192.6573,192.7291,17699.0
2020-11-19 10:50:00,214.79,214.9,214.5,214.62,10121.0,192.6932,192.7919,192.433,192.5407,10121.0
2020-11-19 10:55:00,214.68,214.91,214.51,214.7,15354.0,192.5945,192.8008,192.442,192.6124,15354.0
2020-11-19 11:00:00,214.66,214.67,214.44,214.46,9730.0,192.5766,192.5855,192.3792,192.3971,9730.0
2020-11-19 11:05:00,214.48,214.68,214.47,214.66,11536.0,192.4151,192.5945,192.4061,192.5766,11536.0
2020-11-19 11:10:00,214.63,214.66,214.33,214.35,16876.0,192.5496,192.5766,192.2805,192.2984,16876.0
2020-11-19 11:15:00,214.33,214.35,214.05,214.06,17828.0,192.2805,192.2984,192.0293,192.0383,17828.0
2020-11-19 11:20:00,214.06,214.31,214.06,214.12,20273.0,192.0383,192.2626,192.0383,192.0921,20273.0
2020-11-19 11:25:00,214.1,214.3,213.9,214.17,39215.0,192.0742,192.2536,191.8947,192.137,39215.0
2020-11-19 11:30:00,214.2,214.27,213.76,213.79,26181.0,192.1639,192.2267,191.7691,191.7961,26181.0
2020-11-19 11:35:00,213.8,213.86,213.57,213.69,21465.0,191.805,191.8589,191.5987,191.7063,21465.0
2020-11-19 11:40:00,213.73,213.9,213.62,213.9,15925.0,191.7422,191.8947,191.6435,191.8947,15925.0
2020-11-19 11:45:00,213.91,213.93,213.62,213.85,18923.0,191.9037,191.9217,191.6435,191.8499,18923.0
2020-11-19 11:50:00,213.81,213.97,213.72,213.94,9203.0,191.814,191.9575,191.7333,191.9306,9203.0
2020-11-19 11:55:00,213.94,214.16,213.93,214.16,7070.0,191.9306,192.128,191.9217,192.128,7070.0
2020-11-19 12:00:00,214.18,214.27,214.09,214.13,11911.0,192.1459,192.2267,192.0652,192.1011,11911.0
2020-11-19 12:05:00,214.13,214.32,214.04,214.28,8538.0,192.1011,192.2715,192.0203,192.2356,8538.0
2020-11-19 12:10:00,214.28,214.45,214.19,214.38,7010.0,192.2356,192.3882,192.1549,192.3254,7010.0
2020-11-19 12:15:00,214.31,214.33,214.05,214.07,8042.0,192.2626,192.2805,192.0293,192.0472,8042.0
2020-11-19 12:20:00,214.07,214.2,213.81,213.99,5539.0,192.0472,192.1639,191.814,191.9755,5539.0
2020-11-19 12:25:00,213.97,214.12,213.94,214.09,4621.0,191.9575,192.0921,191.9306,192.0652,4621.0
2020-11-19 12:30:00,214.09,214.11,213.75,213.79,9179.0,192.0652,192.0831,191.7602,191.7961,9179.0
2020-11-19 12:35:00,213.82,213.88,213.71,213.87,13819.0,191.823,191.8768,191.7243,191.8678,13819.0
2020-11-19 12:40:00,213.84,213.84,213.36,213.47,12488.0,191.8409,191.8409,191.4103,191.509,12488.0
2020-11-19 12:45:00,213.48,213.53,213.33,213.42,14566.0,191.5179,191.5628,191.3834,191.4641,14566.0
2020-11-19 12:50:00,213.43,213.52,213.35,213.39,6345.0,191.4731,191.5538,191.4013,191.4372,6345.0
2020-11-19 12:55:00,213.4,213.63,213.4,213.59,10749.0,191.4462,191.6525,191.4462,191.6166,10749.0
2020-11-19 13:00:00,213.59,213.7,213.53,213.67,12881.0,191.6166,191.7153,191.5628,191.6884,12881.0
2020-11-19 13:05:00,213.69,213.71,213.41,213.56,11062.0,191.7063,191.7243,191.4551,191.5897,11062.0
2020-11-19 13:10:00,213.58,213.63,213.42,213.63,10178.0,191.6077,191.6525,191.4641,191.6525,10178.0
2020-11-19 13:15:00,213.63,213.67,213.5,213.61,14363.0,191.6525,191.6884,191.5359,191.6346,14363.0
2020-11-19 13:20:00,213.59,213.85,213.59,213.85,14403.0,191.6166,191.8499,191.6166,191.8499,14403.0
2020-11-19 13:25:00,213.85,214.1,213.84,214.06,20371.0,191.8499,192.0742,191.8409,192.0383,20371.0
2020-11-19 13:30:00,214.04,214.23,214.03,214.12,10924.0,192.0203,192.1908,192.0114,192.0921,10924.0
2020-11-19 13:35:00,214.1,214.33,214.09,214.27,8609.0,192.0742,192.2805,192.0652,192.2267,8609.0
2020-11-19 13:40:00,214.25,214.35,214.21,214.27,13749.0,192.2087,192.2984,192.1728,192.2267,13749.0
2020-11-19 13:45:00,214.29,214.62,214.25,214.51,13813.0,192.2446,192.5407,192.2087,192.442,13813.0
2020-11-19 13:50:00,214.51,214.53,214.37,214.4,16598.0,192.442,192.4599,192.3164,192.3433,16598.0
2020-11-19 13:55:00,214.37,214.55,214.25,214.37,13539.0,192.3164,192.4779,192.2087,192.3164,13539.0
2020-11-19 14:00:00,214.33,214.46,214.31,214.41,6690.0,192.2805,192.3971,192.2626,192.3523,6690.0
2020-11-19 14:05:00,214.42,214.48,214.37,214.47,8819.0,192.3612,192.4151,192.3164,192.4061,8819.0
2020-11-19 14:10:00,214.45,214.46,214.33,214.45,7652.0,192.3882,192.3971,192.2805,192.3882,7652.0
2020-11-19 14:15:00,214.46,214.49,214.3,214.37,10568.0,192.3971,192.424,192.2536,192.3164,10568.0
2020-11-19 14:20:00,214.39,214.48,214.37,214.42,5778.0,192.3343,192.4151,192.3164,192.3612,5778.0
2020-11-19 14:25:00,214.43,214.49,214.4,214.49,8003.0,192.3702,192.424,192.3433,192.424,8003.0
2020-11-19 14:30:00,214.47,214.81,214.47,214.68,9913.0,192.4061,192.7111,192.4061,192.5945,9913.0
2020-11-19 14:35:00,214.72,214.95,214.66,214.84,12562.0,192.6304,192.8367,192.5766,192.738,12562.0
2020-11-19 14:40:00,214.85,215.25,214.85,215.15,15195.0,192.747,193.1059,192.747,193.0161,15195.0
2020-11-19 14:45:00,215.1,215.2,214.96,214.97,13219.0,192.9713,193.061,192.8457,192.8547,13219.0
2020-11-19 14:50:00,214.93,214.98,214.89,214.89,10612.0,192.8188,192.8636,192.7829,192.7829,10612.0
2020-11-19 14:55:00,214.86,215.07,214.86,214.99,7305.0,192.756,192.9444,192.756,192.8726,7305.0
2020-11-19 15:00:00,215.0,215.04,214.71,214.9,11478.0,192.8816,192.9175,192.6214,192.7919,11478.0
2020-11-19 15:05:00,214.87,215.08,214.8,215.08,11069.0,192.7649,192.9533,192.7021,192.9533,11069.0
2020-11-19 15:10:00,215.05,215.29,214.98,215.28,14989.0,192.9264,193.1417,192.8636,193.1328,14989.0
2020-11-19 15:15:00,215.26,215.31,215.02,215.19,12108.0,193.1148,193.1597,192.8995,193.052,12108.0
2020-11-19 15:20:00,215.23,215.27,215.03,215.03,7580.0,193.0879,193.1238,192.9085,192.9085,7580.0
2020-11-19 15:25:00,215.05,215.05,214.85,214.92,19226.0,192.9264,192.9264,192.747,192.8098,19226.0
2020-11-19 15:30:00,215.0,215.19,214.82,215.19,15754.0,192.8816,193.052,192.7201,193.052,15754.0
2020-11-19 15:35:00,215.14,215.4,214.97,215.15,24388.0,193.0072,193.2404,192.8547,193.0161,24388.0
2020-11-19 15:40:00,215.13,215.4,215.09,215.34,16148.0,192.9982,193.2404,192.9623,193.1866,16148.0
2020-11-19 15:45:00,215.34,215.4,215.06,215.09,23969.0,193.1866,193.2404,192.9354,192.9623,23969.0
2020-11-19 15:50:00,215.09,215.48,215.09,215.31,29268.0,192.9623,193.3122,192.9623,193.1597,29268.0
2020-11-19 15:55:00,215.32,215.39,215.11,215.17,119496.0,193.1687,193.2315,192.9803,193.0341,119496.0
2020-11-20 09:30:00,214.39,214.93,213.62,213.77,152678.0,192.3343,192.8188,191.6435,191.7781,152678.0
2020-11-20 09:35:00,213.75,214.46,213.7,214.46,18163.0,191.7602,192.3971,191.7153,192.3971,18163.0
2020-11-20 09:40:00,214.39,214.75,214.32,214.68,11864.0,192.3343,192.6573,192.2715,192.5945,11864.0
2020-11-20 09:45:00,214.64,214.84,214.46,214.62,12690.0,192.5586,192.738,192.3971,192.5407,12690.0
2020-11-20 09:50:00,214.62,214.62,214.18,214.36,12770.0,192.5407,192.5407,192.1459,192.3074,12770.0
2020-11-20 09:55:00,214.41,214.65,214.07,214.62,21484.0,192.3523,192.5676,192.0472,192.5407,21484.0
2020-11-20 10:00:00,214.65,214.85,214.46,214.74,9096.0,192.5676,192.747,192.3971,192.6483,9096.0
2020-11-20 10:05:00,214.73,214.86,214.42,214.42,7594.0,192.6394,192.756,192.3612,192.3612,7594.0
2020-11-20 10:10:00,214.42,214.42,213.86,213.89,16240.0,192.3612,192.3612,191.8589,191.8858,16240.0
2020-11-20 10:15:00,213.93,213.96,213.78,213.81,12669.0,191.9217,191.9486,191.7871,191.814,12669.0
2020-11-20 10:20:00,213.79,214.4,213.78,214.4,12292.0,191.7961,192.3433,191.7871,192.3433,12292.0
2020-11-20 10:25:00,214.32,214.36,214.05,214.19,9709.0,192.2715,192.3074,192.0293,192.1549,9709.0
2020-11-20 10:30:00,214.24,214.34,213.88,214.05,9983.0,192.1998,192.2895,191.8768,192.0293,9983.0
2020-11-20 10:35:00,214.04,214.26,214.04,214.24,7683.0,192.0203,192.2177,192.0203,192.1998,7683.0
2020-11-20 10:40:00,214.25,214.26,213.98,214.12,11451.0,192.2087,192.2177,191.9665,192.0921,11451.0
2020-11-20 10:45:00,214.19,214.19,213.84,214.08,8290.0,192.1549,192.1549,191.8409,192.0562,8290.0
2020-11-20 10:50:00,214.02,214.14,213.91,213.95,9335.0,192.0024,192.11,191.9037,191.9396,9335.0
2020-11-20 10:55:00,213.85,214.04,213.8,213.92,6108.0,191.8499,192.0203,191.805,191.9127,6108.0
2020-11-20 11:00:00,213.93,214.15,213.93,214.04,10920.0,191.9217,192.119,191.9217,192.0203,10920.0
2020-11-20 11:05:00,214.01,214.56,213.99,214.56,24556.0,191.9934,192.4868,191.9755,192.4868,24556.0
2020-11-20 11:10:00,214.59,214.68,214.5,214.56,13452.0,192.5138,192.5945,192.433,192.4868,13452.0
2020-11-20 11:15:00,214.58,214.84,214.57,214.58,18219.0,192.5048,192.738,192.4958,192.5048,18219.0
2020-11-20 11:20:00,214.59,214.89,214.53,214.78,26788.0,192.5138,192.7829,192.4599,192.6842,26788.0
2020-11-20 11:25:00,214.74,214.79,214.56,214.76,11164.0,192.6483,192.6932,192.4868,192.6663,11164.0
2020-11-20 11:30:00,214.72,214.98,214.72,214.93,14031.0,192.6304,192.8636,192.6304,192.8188,14031.0
2020-11-20 11:35:00,214.93,214.97,214.79,214.89,13851.0,192.8188,192.8547,192.6932,192.7829,13851.0
2020-11-20 11:40:00,214.9,215.1,214.79,215.01,11928.0,192.7919,192.9713,192.6932,192.8905,11928.0
2020-11-20 11:45:00,214.99,215.07,214.69,214.69,9200.0,192.8726,192.9444,192.6035,192.6035,9200.0
2020-11-20 11:50:00,214.67,214.9,214.6,214.73,15502.0,192.5855,192.7919,192.5227,192.6394,15502.0
2020-11-20 11:55:00,214.74,214.8,214.58,214.78,5437.0,192.6483,192.7021,192.5048,192.6842,5437.0
2020-11-20 12:00:00,214.74,214.84,214.66,214.83,5541.0,192.6483,192.738,192.5766,192.7291,5541.0
2020-11-20 12:05:00,214.83,214.9,214.73,214.74,3550.0,192.7291,192.7919,192.6394,192.6483,3550.0
2020-11-20 12:10:00,214.75,214.82,214.62,214.63,10605.0,192.6573,192.7201,192.5407,192.5496,10605.0
2020-11-20 12:15:00,214.64,214.78,214.57,214.68,8551.0,192.5586,192.6842,192.4958,192.5945,8551.0
2020-11-20 12:20:00,214.66,214.67,214.46,214.51,6860.0,192.5766,192.5855,192.3971,192.442,6860.0
2020-11-20 12:25:00,214.51,214.59,214.44,214.5,8978.0,192.442,192.5138,192.3792,192.433,8978.0
2020-11-20 12:30:00,214.51,214.52,214.37,214.44,11871.0,192.442,192.451,192.3164,192.3792,11871.0
2020-11-20 12:35:00,214.43,214.48,214.3,214.35,4920.0,192.3702,192.4151,192.2536,192.2984,4920.0
2020-11-20 12:40:00,214.33,214.38,214.22,214.24,27200.0,192.2805,192.3254,192.1818,192.1998,27200.0
2020-11-20 12:45:00,214.24,214.24,213.99,214.0,9420.0,192.1998,192.1998,191.9755,191.9845,9420.0
2020-11-20 12:50:00,214.0,214.1,213.92,213.97,5500.0,191.9845,192.0742,191.9127,191.9575,5500.0
2020-11-20 12:55:00,213.96,214.16,213.96,214.13,6874.0,191.9486,192.128,191.9486,192.1011,6874.0
2020-11-20 13:00:00,214.1,214.18,213.94,213.94,9030.0,192.0742,192.1459,191.9306,191.9306,9030.0
2020-11-20 13:05:00,213.94,213.98,213.83,213.98,9307.0,191.9306,191.9665,191.8319,191.9665,9307.0
2020-11-20 13:10:00,213.95,214.22,213.91,214.22,34004.0,191.9396,192.1818,191.9037,192.1818,34004.0
2020-11-20 13:15:00,214.2,214.22,214.1,214.14,10599.0,192.1639,192.1818,192.0742,192.11,10599.0
2020-11-20 13:20:00,214.12,214.26,214.04,214.23,13956.0,192.0921,192.2177,192.0203,192.1908,13956.0
2020-11-20 13:25:00,214.22,214.49,214.19,214.44,10180.0,192.1818,192.424,192.1549,192.3792,10180.0
2020-11-20 13:30:00,214.47,214.47,214.31,214.36,15465.0,192.4061,192.4061,192.2626,192.3074,15465.0
2020-11-20 13:35:00,214.44,214.57,214.38,214.51,7800.0,192.3792,192.4958,192.3254,192.442,7800.0
2020-11-20 13:40:00,214.51,214.63,214.5,214.6,7508.0,192.442,192.5496,192.433,192.5227,7508.0
2020-11-20 13:45:00,214.58,214.58,214.41,214.5,11058.0,192.5048,192.5048,192.3523,192.433,11058.0
2020-11-20 13:50:00,214.5,214.53,214.42,214.46,7917.0,192.433,192.4599,192.3612,192.3971,7917.0
2020-11-20 13:55:00,214.46,214.51,214.41,214.51,5597.0,192.3971,192.442,192.3523,192.442,5597.0
2020-11-20 14:00:00,214.52,214.53,214.39,214.51,4864.0,192.451,192.4599,192.3343,192.442,4864.0
2020-11-20 14:05:00,214.48,214.59,214.43,214.52,6481.0,192.4151,192.5138,192.3702,192.451,6481.0
2020-11-20 14:10:00,214.5,214.59,214.45,214.52,3749.0,192.433,192.5138,192.3882,192.451,3749.0
2020-11-20 14:15:00,214.51,214.54,214.27,214.31,17829.0,192.442,192.4689,192.2267,192.2626,17829.0
2020-11-20 14:20:00,214.34,214.44,214.24,214.24,11298.0,192.2895,192.3792,192.1998,192.1998,11298.0
2020-11-20 14:25:00,214.26,214.33,214.22,214.32,10550.0,192.2177,192.2805,192.1818,192.2715,10550.0
2020-11-20 14:30:00,214.3,214.49,214.3,214.49,11225.0,192.2536,192.424,192.2536,192.424,11225.0
2020-11-20 14:35:00,214.47,214.59,214.32,214.32,9572.0,192.4061,192.5138,192.2715,192.2715,9572.0
2020-11-20 14:40:00,214.29,214.41,214.22,214.33,7454.0,192.2446,192.3523,192.1818,192.2805,7454.0
2020-11-20 14:45:00,214.4,214.51,214.29,214.5,11483.0,192.3433,192.442,192.2446,192.433,11483.0
2020-11-20 14:50:00,214.48,214.5,214.25,214.25,12440.0,192.4151,192.433,192.2087,192.2087,12440.0
2020-11-20 14:55:00,214.25,214.33,214.22,214.28,10489.0,192.2087,192.2805,192.1818,192.2356,10489.0
2020-11-20 15:00:00,214.28,214.35,214.22,214.24,9048.0,192.2356,192.2984,192.1818,192.1998,9048.0
2020-11-20 15:05:00,214.22,214.48,214.22,214.28,13417.0,192.1818,192.4151,192.1818,192.2356,13417.0
2020-11-20 15:10:00,214.23,214.42,214.05,214.15,14319.0,192.1908,192.3612,192.0293,192.119,14319.0
2020-11-20 15:15:00,214.18,214.18,213.79,213.93,17809.0,192.1459,192.1459,191.7961,191.9217,17809.0
2020-11-20 15:20:00,213.93,214.29,213.9,214.16,14702.0,191.9217,192.2446,191.8947,192.128,14702.0
2020-11-20 15:25:00,214.16,214.24,214.11,214.17,14128.0,192.128,192.1998,192.0831,192.137,14128.0
2020-11-20 15:30:00,214.16,214.36,213.85,214.26,36865.0,192.128,192.3074,191.8499,192.2177,36865.0
2020-11-20 15:35:00,214.27,214.82,214.23,214.75,27010.0,192.2267,192.7201,192.1908,192.6573,27010.0
2020-11-20 15:40:00,214.73,214.9,214.7,214.9,29335.0,192.6394,192.7919,192.6124,192.7919,29335.0
2020-11-20 15:45:00,214.91,215.22,214.83,214.99,42667.0,192.8008,193.0789,192.7291,192.8726,42667.0
2020-11-20 15:50:00,215.03,215.12,214.7,214.72,64593.0,192.9085,192.9892,192.6124,192.6304,64593.0
2020-11-20 15:55:00,214.72,214.92,214.04,214.11,254706.0,192.6304,192.8098,192.0203,192.0831,254706.0
2020-11-23 09:30:00,215.14,215.87,215.14,215.41,106473.0,193.0072,193.6621,193.0072,193.2494,106473.0
2020-11-23 09:35:00,215.44,215.76,215.11,215.38,20794.0,193.2763,193.5634,192.9803,193.2225,20794.0
2020-11-23 09:40:00,215.27,215.67,215.06,215.65,21929.0,193.1238,193.4826,192.9354,193.4647,21929.0
2020-11-23 09:45:00,215.66,216.05,215.22,215.22,21968.0,193.4737,193.8236,193.0789,193.0789,21968.0
2020-11-23 09:50:00,215.13,215.82,215.13,215.67,26249.0,192.9982,193.6172,192.9982,193.4826,26249.0
2020-11-23 09:55:00,215.72,215.86,215.31,215.79,27973.0,193.5275,193.6531,193.1597,193.5903,27973.0
2020-11-23 10:00:00,215.81,216.03,215.67,215.84,54315.0,193.6082,193.8056,193.4826,193.6352,54315.0
2020-11-23 10:05:00,215.83,215.95,215.55,215.95,16548.0,193.6262,193.7338,193.375,193.7338,16548.0
2020-11-23 10:10:00,215.94,216.25,215.77,216.21,48176.0,193.7249,194.003,193.5724,193.9671,48176.0
2020-11-23 10:15:00,216.2,216.39,216.11,216.2,19749.0,193.9581,194.1286,193.8774,193.9581,19749.0
2020-11-23 10:20:00,216.14,216.39,216.1,216.16,19227.0,193.9043,194.1286,193.8684,193.9222,19227.0
2020-11-23 10:25:00,216.16,216.18,215.52,215.62,50309.0,193.9222,193.9402,193.3481,193.4378,50309.0
2020-11-23 10:30:00,215.6,215.81,215.26,215.27,15638.0,193.4198,193.6082,193.1148,193.1238,15638.0
2020-11-23 10:35:00,215.19,215.44,215.1,215.37,20865.0,193.052,193.2763,192.9713,193.2135,20865.0
2020-11-23 10:40:00,215.4,215.63,215.32,215.46,19326.0,193.2404,193.4468,193.1687,193.2943,19326.0
2020-11-23 10:45:00,215.51,215.81,215.51,215.8,11501.0,193.3391,193.6082,193.3391,193.5993,11501.0
2020-11-23 10:50:00,215.78,215.82,215.59,215.78,11251.0,193.5813,193.6172,193.4109,193.5813,11251.0
2020-11-23 10:55:00,215.75,216.23,215.63,216.18,29732.0,193.5544,193.985,193.4468,193.9402,29732.0
2020-11-23 11:00:00,216.14,216.17,215.82,215.9,11281.0,193.9043,193.9312,193.6172,193.689,11281.0
2020-11-23 11:05:00,215.9,215.97,215.52,215.52,14141.0,193.689,193.7518,193.3481,193.3481,14141.0
2020-11-23 11:10:00,215.45,215.59,215.24,215.49,16517.0,193.2853,193.4109,193.0969,193.3212,16517.0
2020-11-23 11:15:00,215.46,215.56,215.31,215.39,16396.0,193.2943,193.384,193.1597,193.2315,16396.0
2020-11-23 11:20:00,215.48,215.57,215.3,215.34,9572.0,193.3122,193.3929,193.1507,193.1866,9572.0
2020-11-23 11:25:00,215.34,215.51,215.11,215.17,22539.0,193.1866,193.3391,192.9803,193.0341,22539.0
2020-11-23 11:30:00,215.24,215.27,214.8,214.8,19499.0,193.0969,193.1238,192.7021,192.7021,19499.0
2020-11-23 11:35:00,214.78,215.19,214.75,214.84,19650.0,192.6842,193.052,192.6573,192.738,19650.0
2020-11-23 11:40:00,214.76,214.87,214.65,214.72,11173.0,192.6663,192.7649,192.5676,192.6304,11173.0
2020-11-23 11:45:00,214.69,214.94,214.67,214.89,14091.0,192.6035,192.8277,192.5855,192.7829,14091.0
2020-11-23 11:50:00,214.85,215.12,214.85,215.09,13067.0,192.747,192.9892,192.747,192.9623,13067.0
2020-11-23 11:55:00,215.01,215.3,215.0,215.2,4260.0,192.8905,193.1507,192.8816,193.061,4260.0
2020-11-23 12:00:00,215.17,215.2,214.92,215.07,9914.0,193.0341,193.061,192.8098,192.9444,9914.0
2020-11-23 12:05:00,215.1,215.22,215.04,215.22,7549.0,192.9713,193.0789,192.9175,193.0789,7549.0
2020-11-23 12:10:00,215.12,215.37,215.12,215.3,16306.0,192.9892,193.2135,192.9892,193.1507,16306.0
2020-11-23 12:15:00,215.28,215.67,215.24,215.61,14765.0,193.1328,193.4826,193.0969,193.4288,14765.0
2020-11-23 12:20:00,215.6,215.93,215.52,215.93,10462.0,193.4198,193.7159,193.3481,193.7159,10462.0
2020-11-23 12:25:00,215.88,215.98,215.68,215.97,24476.0,193.671,193.7608,193.4916,193.7518,24476.0
2020-11-23 12:30:00,215.97,216.11,215.91,215.98,12226.0,193.7518,193.8774,193.698,193.7608,12226.0
2020-11-23 12:35:00,215.98,216.15,215.95,216.08,11219.0,193.7608,193.9133,193.7338,193.8505,11219.0
2020-11-23 12:40:00,216.1,216.18,215.97,216.15,43264.0,193.8684,193.9402,193.7518,193.9133,43264.0
2020-11-23 12:45:00,216.13,216.24,216.1,216.17,7099.0,193.8953,193.994,193.8684,193.9312,7099.0
2020-11-23 12:50:00,216.2,216.45,216.2,216.24,19174.0,193.9581,194.1824,193.9581,193.994,19174.0
2020-11-23 12:55:00,216.2,216.57,216.14,216.47,17531.0,193.9581,194.2901,193.9043,194.2003,17531.0
2020-11-23 13:00:00,216.49,216.6,216.4,216.42,10002.0,194.2183,194.317,194.1375,194.1555,10002.0
2020-11-23 13:05:00,216.48,216.71,216.47,216.65,6795.0,194.2093,194.4157,194.2003,194.3618,6795.0
2020-11-23 13:10:00,216.61,216.64,216.42,216.52,7218.0,194.3259,194.3529,194.1555,194.2452,7218.0
2020-11-23 13:15:00,216.52,216.6,216.46,216.46,10954.0,194.2452,194.317,194.1914,194.1914,10954.0
2020-11-23 13:20:00,216.45,216.47,216.32,216.37,7460.0,194.1824,194.2003,194.0658,194.1106,7460.0
2020-11-23 13:25:00,216.4,216.43,216.21,216.43,18179.0,194.1375,194.1645,193.9671,194.1645,18179.0
2020-11-23 13:30:00,216.43,216.56,216.38,216.52,7466.0,194.1645,194.2811,194.1196,194.2452,7466.0
2020-11-23 13:35:00,216.46,216.61,216.38,216.53,7901.0,194.1914,194.3259,194.1196,194.2542,7901.0
2020-11-23 13:40:00,216.56,216.57,216.32,216.35,4411.0,194.2811,194.2901,194.0658,194.0927,4411.0
2020-11-23 13:45:00,216.32,216.67,216.24,216.5,14210.0,194.0658,194.3798,193.994,194.2273,14210.0
2020-11-23 13:50:00,216.49,216.71,216.46,216.71,8745.0,194.2183,194.4157,194.1914,194.4157,8745.0
2020-11-23 13:55:00,216.71,216.78,216.54,216.75,12319.0,194.4157,194.4785,194.2631,194.4515,12319.0
2020-11-23 14:00:00,216.74,216.79,216.57,216.63,9276.0,194.4426,194.4874,194.2901,194.3439,9276.0
2020-11-23 14:05:00,216.64,216.72,216.57,216.63,12240.0,194.3529,194.4246,194.2901,194.3439,12240.0
2020-11-23 14:10:00,216.6,216.71,216.54,216.69,13296.0,194.317,194.4157,194.2631,194.3977,13296.0
2020-11-23 14:15:00,216.71,216.88,216.58,216.6,16608.0,194.4157,194.5682,194.299,194.317,16608.0
2020-11-23 14:20:00,216.73,216.8,216.62,216.74,10618.0,194.4336,194.4964,194.3349,194.4426,10618.0
2020-11-23 14:25:00,216.72,216.86,216.71,216.83,7032.0,194.4246,194.5502,194.4157,194.5233,7032.0
2020-11-23 14:30:00,216.82,216.98,216.81,216.93,15449.0,194.5143,194.6579,194.5054,194.613,15449.0
2020-11-23 14:35:00,216.96,216.97,216.78,216.82,6748.0,194.6399,194.6489,194.4785,194.5143,6748.0
2020-11-23 14:40:00,216.86,216.89,216.73,216.77,9975.0,194.5502,194.5771,194.4336,194.4695,9975.0
2020-11-23 14:45:00,216.76,216.96,216.7,216.72,11537.0,194.4605,194.6399,194.4067,194.4246,11537.0
2020-11-23 14:50:00,216.74,217.1,216.73,216.98,47002.0,194.4426,194.7655,194.4336,194.6579,47002.0
2020-11-23 14:55:00,216.96,217.09,216.91,217.06,17170.0,194.6399,194.7566,194.5951,194.7296,17170.0
2020-11-23 15:00:00,217.05,217.29,216.99,217.29,18536.0,194.7207,194.936,194.6669,194.936,18536.0
2020-11-23 15:05:00,217.28,217.39,217.19,217.31,13985.0,194.927,195.0257,194.8463,194.9539,13985.0
2020-11-23 15:10:00,217.25,217.28,217.04,217.24,11112.0,194.9001,194.927,194.7117,194.8911,11112.0
2020-11-23 15:15:00,217.23,217.23,216.8,216.86,10118.0,194.8822,194.8822,194.4964,194.5502,10118.0
2020-11-23 15:20:00,216.85,216.92,216.75,216.87,12319.0,194.5413,194.6041,194.4515,194.5592,12319.0
2020-11-23 15:25:00,216.81,216.92,216.71,216.83,13702.0,194.5054,194.6041,194.4157,194.5233,13702.0
2020-11-23 15:30:00,216.84,216.86,216.5,216.51,20183.0,194.5323,194.5502,194.2273,194.2362,20183.0
2020-11-23 15:35:00,216.5,216.63,216.42,216.56,25420.0,194.2273,194.3439,194.1555,194.2811,25420.0
2020-11-23 15:40:00,216.54,217.0,216.54,217.0,23277.0,194.2631,194.6758,194.2631,194.6758,23277.0
2020-11-23 15:45:00,216.97,217.17,216.93,217.12,42789.0,194.6489,194.8283,194.613,194.7835,42789.0
2020-11-23 15:50:00,217.17,217.6,217.17,217.42,93925.0,194.8283,195.2141,194.8283,195.0526,93925.0
2020-11-23 15:55:00,217.39,217.39,216.94,217.03,226925.0,195.0257,195.0257,194.622,194.7027,226925.0
2020-11-24 09:30:00,219.01,219.37,218.25,218.65,93536.0,196.479,196.802,195.7972,196.1561,93536.0
2020-11-24 09:35:00,218.7,219.7,218.57,219.62,34432.0,196.2009,197.0981,196.0843,197.0263,34432.0
2020-11-24 09:40:00,219.61,220.29,219.53,220.19,47418.0,197.0173,197.6274,196.9455,197.5376,47418.0
2020-11-24 09:45:00,220.28,220.48,219.91,220.06,47380.0,197.6184,197.7978,197.2865,197.421,47380.0
2020-11-24 09:50:00,220.05,221.24,219.95,221.17,65086.0,197.412,198.4796,197.3223,198.4168,65086.0
2020-11-24 09:55:00,221.16,221.25,220.67,221.21,33247.0,198.4079,198.4886,197.9683,198.4527,33247.0
2020-11-24 10:00:00,221.11,221.2,220.49,220.57,59153.0,198.363,198.4437,197.8068,197.8786,59153.0
2020-11-24 10:05:00,220.61,220.75,220.42,220.57,27724.0,197.9144,198.04,197.744,197.8786,27724.0
2020-11-24 10:10:00,220.56,220.59,220.04,220.23,25958.0,197.8696,197.8965,197.4031,197.5735,25958.0
2020-11-24 10:15:00,220.15,220.19,219.71,219.84,21152.0,197.5018,197.5376,197.107,197.2237,21152.0
2020-11-24 10:20:00,219.87,220.14,219.73,219.9,28788.0,197.2506,197.4928,197.125,197.2775,28788.0
2020-11-24 10:25:00,219.9,220.19,219.82,220.16,35364.0,197.2775,197.5376,197.2057,197.5107,35364.0
2020-11-24 10:30:00,220.12,220.14,219.77,219.8,18755.0,197.4748,197.4928,197.1609,197.1878,18755.0
2020-11-24 10:35:00,219.8,220.19,219.8,220.1,21456.0,197.1878,197.5376,197.1878,197.4569,21456.0
2020-11-24 10:40:00,220.05,220.22,219.8,219.84,20988.0,197.412,197.5646,197.1878,197.2237,20988.0
2020-11-24 10:45:00,219.89,220.23,219.75,219.86,30407.0,197.2685,197.5735,197.1429,197.2416,30407.0
2020-11-24 10:50:00,219.87,220.06,219.7,219.71,29024.0,197.2506,197.421,197.0981,197.107,29024.0
2020-11-24 10:55:00,219.67,219.97,219.63,219.75,17275.0,197.0711,197.3403,197.0353,197.1429,17275.0
2020-11-24 11:00:00,219.76,219.98,219.72,219.89,47354.0,197.1519,197.3492,197.116,197.2685,47354.0
2020-11-24 11:05:00,219.93,220.08,219.72,220.05,33312.0,197.3044,197.439,197.116,197.412,33312.0
2020-11-24 11:10:00,220.03,220.28,219.98,220.06,19204.0,197.3941,197.6184,197.3492,197.421,19204.0
2020-11-24 11:15:00,220.07,220.22,219.98,220.17,26840.0,197.43,197.5646,197.3492,197.5197,26840.0
2020-11-24 11:20:00,220.17,220.37,220.15,220.23,31183.0,197.5197,197.6991,197.5018,197.5735,31183.0
2020-11-24 11:25:00,220.17,220.22,219.81,219.89,25941.0,197.5197,197.5646,197.1967,197.2685,25941.0
2020-11-24 11:30:00,219.9,220.34,219.84,220.34,23650.0,197.2775,197.6722,197.2237,197.6722,23650.0
2020-11-24 11:35:00,220.33,220.6,220.26,220.38,20318.0,197.6632,197.9055,197.6004,197.7081,20318.0
2020-11-24 11:40:00,220.42,220.44,220.21,220.3,10254.0,197.744,197.7619,197.5556,197.6363,10254.0
2020-11-24 11:45:00,220.29,220.43,220.15,220.39,13802.0,197.6274,197.753,197.5018,197.7171,13802.0
2020-11-24 11:50:00,220.42,220.57,220.14,220.43,22456.0,197.744,197.8786,197.4928,197.753,22456.0
2020-11-24 11:55:00,220.49,220.53,219.97,219.98,18599.0,197.8068,197.8427,197.3403,197.3492,18599.0
2020-11-24 12:00:00,219.97,220.07,219.66,219.85,17141.0,197.3403,197.43,197.0622,197.2326,17141.0
2020-11-24 12:05:00,219.87,219.99,219.76,219.86,10661.0,197.2506,197.3582,197.1519,197.2416,10661.0
2020-11-24 12:10:00,219.84,220.07,219.64,219.77,19044.0,197.2237,197.43,197.0442,197.1609,19044.0
2020-11-24 12:15:00,219.79,219.84,219.5,219.67,16316.0,197.1788,197.2237,196.9186,197.0711,16316.0
2020-11-24 12:20:00,219.75,219.76,219.61,219.62,14888.0,197.1429,197.1519,197.0173,197.0263,14888.0
2020-11-24 12:25:00,219.6,219.69,219.49,219.64,16744.0,197.0083,197.0891,196.9097,197.0442,16744.0
2020-11-24 12:30:00,219.65,219.71,219.32,219.65,15364.0,197.0532,197.107,196.7571,197.0532,15364.0
2020-11-24 12:35:00,219.67,219.67,219.17,219.47,19084.0,197.0711,197.0711,196.6226,196.8917,19084.0
2020-11-24 12:40:00,219.47,219.62,219.41,219.49,13382.0,196.8917,197.0263,196.8379,196.9097,13382.0
2020-11-24 12:45:00,219.49,220.06,219.42,219.9,17947.0,196.9097,197.421,196.8469,197.2775,17947.0
2020-11-24 12:50:00,219.9,220.05,219.81,219.84,10742.0,197.2775,197.412,197.1967,197.2237,10742.0
2020-11-24 12:55:00,219.85,219.87,219.66,219.76,12709.0,197.2326,197.2506,197.0622,197.1519,12709.0
2020-11-24 13:00:00,219.8,219.85,219.68,219.73,14127.0,197.1878,197.2326,197.0801,197.125,14127.0
2020-11-24 13:05:00,219.77,219.89,219.68,219.81,12574.0,197.1609,197.2685,197.0801,197.1967,12574.0
2020-11-24 13:10:00,219.81,220.0,219.79,219.98,22463.0,197.1967,197.3672,197.1788,197.3492,22463.0
2020-11-24 13:15:00,220.01,220.12,219.97,220.1,22381.0,197.3762,197.4748,197.3403,197.4569,22381.0
2020-11-24 13:20:00,220.09,220.11,219.85,219.93,38228.0,197.4479,197.4659,197.2326,197.3044,38228.0
2020-11-24 13:25:00,219.84,219.84,219.58,219.74,14220.0,197.2237,197.2237,196.9904,197.1339,14220.0
2020-11-24 13:30:00,219.74,219.9,219.72,219.87,14364.0,197.1339,197.2775,197.116,197.2506,14364.0
2020-11-24 13:35:00,219.81,219.85,219.64,219.82,14067.0,197.1967,197.2326,197.0442,197.2057,14067.0
2020-11-24 13:40:00,219.78,220.35,219.76,219.95,36899.0,197.1698,197.6812,197.1519,197.3223,36899.0
2020-11-24 13:45:00,219.97,220.11,219.78,219.89,11435.0,197.3403,197.4659,197.1698,197.2685,11435.0
2020-11-24 13:50:00,219.93,219.93,219.72,219.75,12526.0,197.3044,197.3044,197.116,197.1429,12526.0
2020-11-24 13:55:00,219.82,219.9,219.75,219.81,11329.0,197.2057,197.2775,197.1429,197.1967,11329.0
2020-11-24 14:00:00,219.77,219.86,219.67,219.73,9660.0,197.1609,197.2416,197.0711,197.125,9660.0
2020-11-24 14:05:00,219.75,219.83,219.67,219.8,9924.0,197.1429,197.2147,197.0711,197.1878,9924.0
2020-11-24 14:10:00,219.76,219.91,219.71,219.83,21247.0,197.1519,197.2865,197.107,197.2147,21247.0
2020-11-24 14:15:00,219.85,219.98,219.74,219.86,13772.0,197.2326,197.3492,197.1339,197.2416,13772.0
2020-11-24 14:20:00,219.86,219.98,219.76,219.9,10913.0,197.2416,197.3492,197.1519,197.2775,10913.0
2020-11-24 14:25:00,219.87,220.06,219.8,219.86,15065.0,197.2506,197.421,197.1878,197.2416,15065.0
2020-11-24 14:30:00,219.88,219.94,219.77,219.89,17167.0,197.2595,197.3134,197.1609,197.2685,17167.0
2020-11-24 14:35:00,219.86,220.09,219.82,220.06,24495.0,197.2416,197.4479,197.2057,197.421,24495.0
2020-11-24 14:40:00,220.03,220.25,219.9,220.17,12992.0,197.3941,197.5915,197.2775,197.5197,12992.0
2020-11-24 14:45:00,220.15,220.16,219.85,219.85,13789.0,197.5018,197.5107,197.2326,197.2326,13789.0
2020-11-24 14:50:00,219.87,220.05,219.87,220.01,11568.0,197.2506,197.412,197.2506,197.3762,11568.0
2020-11-24 14:55:00,219.99,220.27,219.99,220.2,15753.0,197.3582,197.6094,197.3582,197.5466,15753.0
2020-11-24 15:00:00,220.18,220.18,219.84,220.04,13800.0,197.5287,197.5287,197.2237,197.4031,13800.0
2020-11-24 15:05:00,220.07,220.31,220.07,220.29,14460.0,197.43,197.6453,197.43,197.6274,14460.0
2020-11-24 15:10:00,220.28,220.37,220.19,220.26,15384.0,197.6184,197.6991,197.5376,197.6004,15384.0
2020-11-24 15:15:00,220.25,220.26,220.01,220.12,16543.0,197.5915,197.6004,197.3762,197.4748,16543.0
2020-11-24 15:20:00,220.17,220.21,219.87,220.1,20842.0,197.5197,197.5556,197.2506,197.4569,20842.0
2020-11-24 15:25:00,220.12,220.17,220.01,220.16,12269.0,197.4748,197.5197,197.3762,197.5107,12269.0
2020-11-24 15:30:00,220.17,220.17,219.95,220.15,24513.0,197.5197,197.5197,197.3223,197.5018,24513.0
2020-11-24 15:35:00,220.15,220.15,219.55,219.7,37180.0,197.5018,197.5018,196.9635,197.0981,37180.0
2020-11-24 15:40:00,219.7,219.72,219.49,219.5,27152.0,197.0981,197.116,196.9097,196.9186,27152.0
2020-11-24 15:45:00,219.48,219.78,219.48,219.72,35183.0,196.9007,197.1698,196.9007,197.116,35183.0
2020-11-24 15:50:00,219.68,219.78,219.47,219.73,51763.0,197.0801,197.1698,196.8917,197.125,51763.0
2020-11-24 15:55:00,219.71,219.83,219.54,219.8,93661.0,197.107,197.2147,196.9545,197.1878,93661.0
2020-11-25 09:30:00,219.98,220.59,219.63,220.44,55400.0,197.3492,197.8965,197.0353,197.7619,55400.0
2020-11-25 09:35:00,220.41,220.49,219.66,219.79,21083.0,197.735,197.8068,197.0622,197.1788,21083.0
2020-11-25 09:40:00,219.81,219.88,219.58,219.69,13096.0,197.1967,197.2595,196.9904,197.0891,13096.0
2020-11-25 09:45:00,219.75,219.85,219.09,219.19,13436.0,197.1429,197.2326,196.5508,196.6405,13436.0
2020-11-25 09:50:00,219.08,219.33,218.9,219.18,24741.0,196.5418,196.7661,196.3804,196.6316,24741.0
2020-11-25 09:55:00,219.08,219.39,218.96,219.12,10640.0,196.5418,196.8199,196.4342,196.5777,10640.0
2020-11-25 10:00:00,219.09,219.17,218.68,218.84,12648.0,196.5508,196.6226,196.183,196.3265,12648.0
2020-11-25 10:05:00,218.84,218.88,218.38,218.56,17742.0,196.3265,196.3624,195.9139,196.0753,17742.0
2020-11-25 10:10:00,218.54,218.75,218.43,218.64,15389.0,196.0574,196.2458,195.9587,196.1471,15389.0
2020-11-25 10:15:00,218.65,218.66,218.31,218.41,18479.0,196.1561,196.165,195.8511,195.9408,18479.0
2020-11-25 10:20:00,218.38,218.41,218.08,218.35,32733.0,195.9139,195.9408,195.6447,195.8869,32733.0
2020-11-25 10:25:00,218.36,218.51,218.19,218.38,13451.0,195.8959,196.0305,195.7434,195.9139,13451.0
2020-11-25 10:30:00,218.48,218.84,218.43,218.55,32837.0,196.0036,196.3265,195.9587,196.0664,32837.0
2020-11-25 10:35:00,218.44,218.55,218.23,218.36,10743.0,195.9677,196.0664,195.7793,195.8959,10743.0
2020-11-25 10:40:00,218.29,218.57,218.25,218.3,15757.0,195.8331,196.0843,195.7972,195.8421,15757.0
2020-11-25 10:45:00,218.27,218.41,218.24,218.25,8020.0,195.8152,195.9408,195.7883,195.7972,8020.0
2020-11-25 10:50:00,218.28,218.5,218.26,218.36,21575.0,195.8241,196.0215,195.8062,195.8959,21575.0
2020-11-25 10:55:00,218.4,218.4,218.08,218.15,12602.0,195.9318,195.9318,195.6447,195.7075,12602.0
2020-11-25 11:00:00,218.12,218.53,218.02,218.5,13519.0,195.6806,196.0484,195.5909,196.0215,13519.0
2020-11-25 11:05:00,218.45,218.46,218.21,218.25,8136.0,195.9767,195.9856,195.7613,195.7972,8136.0
2020-11-25 11:10:00,218.26,218.27,218.03,218.11,19802.0,195.8062,195.8152,195.5999,195.6716,19802.0
2020-11-25 11:15:00,218.11,218.43,217.92,218.39,27678.0,195.6716,195.9587,195.5012,195.9228,27678.0
2020-11-25 11:20:00,218.4,218.7,218.35,218.61,22145.0,195.9318,196.2009,195.8869,196.1202,22145.0
2020-11-25 11:25:00,218.58,218.83,218.44,218.82,20309.0,196.0933,196.3176,195.9677,196.3086,20309.0
2020-11-25 11:30:00,218.79,218.81,218.54,218.58,19848.0,196.2817,196.2996,196.0574,196.0933,19848.0
2020-11-25 11:35:00,218.58,218.62,218.26,218.48,21498.0,196.0933,196.1292,195.8062,196.0036,21498.0
2020-11-25 11:40:00,218.49,218.64,218.43,218.56,11992.0,196.0125,196.1471,195.9587,196.0753,11992.0
2020-11-25 11:45:00,218.59,218.87,218.52,218.72,8118.0,196.1022,196.3534,196.0394,196.2189,8118.0
2020-11-25 11:50:00,218.75,218.92,218.62,218.88,8544.0,196.2458,196.3983,196.1292,196.3624,8544.0
2020-11-25 11:55:00,218.91,218.96,218.79,218.9,7171.0,196.3893,196.4342,196.2817,196.3804,7171.0
2020-11-25 12:00:00,218.91,219.0,218.84,218.89,8408.0,196.3893,196.4701,196.3265,196.3714,8408.0
2020-11-25 12:05:00,218.92,218.99,218.76,218.99,6581.0,196.3983,196.4611,196.2548,196.4611,6581.0
2020-11-25 12:10:00,218.99,219.04,218.93,219.02,14777.0,196.4611,196.506,196.4073,196.488,14777.0
2020-11-25 12:15:00,219.04,219.04,218.91,219.0,8081.0,196.506,196.506,196.3893,196.4701,8081.0
2020-11-25 12:20:00,218.99,219.04,218.87,218.97,5383.0,196.4611,196.506,196.3534,196.4432,5383.0
2020-11-25 12:25:00,218.98,219.14,218.98,219.11,9804.0,196.4521,196.5957,196.4521,196.5688,9804.0
2020-11-25 12:30:00,219.13,219.35,219.13,219.35,17175.0,196.5867,196.7841,196.5867,196.7841,17175.0
2020-11-25 12:35:00,219.31,219.44,219.3,219.35,28968.0,196.7482,196.8648,196.7392,196.7841,28968.0
2020-11-25 12:40:00,219.35,219.58,219.35,219.53,13136.0,196.7841,196.9904,196.7841,196.9455,13136.0
2020-11-25 12:45:00,219.52,219.56,219.41,219.47,5916.0,196.9366,196.9725,196.8379,196.8917,5916.0
2020-11-25 12:50:00,219.48,219.55,219.44,219.53,5023.0,196.9007,196.9635,196.8648,196.9455,5023.0
2020-11-25 12:55:00,219.56,219.57,219.4,219.47,15553.0,196.9725,196.9814,196.8289,196.8917,15553.0
2020-11-25 13:00:00,219.5,219.5,219.29,219.31,8688.0,196.9186,196.9186,196.7302,196.7482,8688.0
2020-11-25 13:05:00,219.33,219.35,219.19,219.19,6118.0,196.7661,196.7841,196.6405,196.6405,6118.0
2020-11-25 13:10:00,219.2,219.22,218.98,219.04,10897.0,196.6495,196.6674,196.4521,196.506,10897.0
2020-11-25 13:15:00,219.03,219.08,218.85,218.86,10773.0,196.497,196.5418,196.3355,196.3445,10773.0
2020-11-25 13:20:00,218.86,219.05,218.86,219.05,4045.0,196.3445,196.5149,196.3445,196.5149,4045.0
2020-11-25 13:25:00,219.06,219.12,218.92,219.05,7903.0,196.5239,196.5777,196.3983,196.5149,7903.0
2020-11-25 13:30:00,219.06,219.16,218.98,219.13,5562.0,196.5239,196.6136,196.4521,196.5867,5562.0
2020-11-25 13:35:00,219.14,219.35,219.12,219.29,14176.0,196.5957,196.7841,196.5777,196.7302,14176.0
2020-11-25 13:40:00,219.29,219.31,219.12,219.17,8851.0,196.7302,196.7482,196.5777,196.6226,8851.0
2020-11-25 13:45:00,219.16,219.28,219.09,219.27,7471.0,196.6136,196.7213,196.5508,196.7123,7471.0
2020-11-25 13:50:00,219.27,219.36,219.15,219.34,6884.0,196.7123,196.793,196.6046,196.7751,6884.0
2020-11-25 13:55:00,219.29,219.41,219.28,219.31,6342.0,196.7302,196.8379,196.7213,196.7482,6342.0
2020-11-25 14:00:00,219.33,219.36,219.19,219.24,5578.0,196.7661,196.793,196.6405,196.6854,5578.0
2020-11-25 14:05:00,219.21,219.23,219.02,219.21,9319.0,196.6585,196.6764,196.488,196.6585,9319.0
2020-11-25 14:10:00,219.23,219.24,219.1,219.23,5610.0,196.6764,196.6854,196.5598,196.6764,5610.0
2020-11-25 14:15:00,219.22,219.41,219.21,219.31,5626.0,196.6674,196.8379,196.6585,196.7482,5626.0
2020-11-25 14:20:00,219.3,219.4,219.25,219.37,9743.0,196.7392,196.8289,196.6943,196.802,9743.0
2020-11-25 14:25:00,219.35,219.53,219.34,219.46,9532.0,196.7841,196.9455,196.7751,196.8827,9532.0
2020-11-25 14:30:00,219.49,219.57,219.42,219.47,5746.0,196.9097,196.9814,196.8469,196.8917,5746.0
2020-11-25 14:35:00,219.42,219.51,219.34,219.36,6105.0,196.8469,196.9276,196.7751,196.793,6105.0
2020-11-25 14:40:00,219.38,219.54,219.37,219.38,9919.0,196.811,196.9545,196.802,196.811,9919.0
2020-11-25 14:45:00,219.38,219.45,219.33,219.39,7409.0,196.811,196.8738,196.7661,196.8199,7409.0
2020-11-25 14:50:00,219.35,219.45,219.33,219.45,6359.0,196.7841,196.8738,196.7661,196.8738,6359.0
2020-11-25 14:55:00,219.48,219.57,219.41,219.42,9991.0,196.9007,196.9814,196.8379,196.8469,9991.0
2020-11-25 15:00:00,219.45,219.53,219.38,219.45,7632.0,196.8738,196.9455,196.811,196.8738,7632.0
2020-11-25 15:05:00,219.43,219.67,219.41,219.65,13346.0,196.8558,197.0711,196.8379,197.0532,13346.0
2020-11-25 15:10:00,219.61,219.9,219.57,219.89,8408.0,197.0173,197.2775,196.9814,197.2685,8408.0
2020-11-25 15:15:00,219.88,219.93,219.65,219.66,15502.0,197.2595,197.3044,197.0532,197.0622,15502.0
2020-11-25 15:20:00,219.69,219.74,219.64,219.68,9812.0,197.0891,197.1339,197.0442,197.0801,9812.0
2020-11-25 15:25:00,219.7,219.89,219.69,219.8,8448.0,197.0981,197.2685,197.0891,197.1878,8448.0
2020-11-25 15:30:00,219.8,219.84,219.76,219.78,11428.0,197.1878,197.2237,197.1519,197.1698,11428.0
2020-11-25 15:35:00,219.77,219.84,219.52,219.58,17284.0,197.1609,197.2237,196.9366,196.9904,17284.0
2020-11-25 15:40:00,219.56,219.8,219.56,219.73,14984.0,196.9725,197.1878,196.9725,197.125,14984.0
2020-11-25 15:45:00,219.73,219.73,219.51,219.66,24977.0,197.125,197.125,196.9276,197.0622,24977.0
2020-11-25 15:50:00,219.65,219.65,219.24,219.34,37220.0,197.0532,197.0532,196.6854,196.7751,37220.0
2020-11-25 15:55:00,219.37,219.48,219.22,219.3,90932.0,196.802,196.9007,196.6674,196.7392,90932.0
2020-11-27 09:30:00,219.02,220.4,219.02,219.08,59938.0,196.488,197.726,196.488,196.5418,59938.0
2020-11-27 09:35:00,219.01,219.65,218.84,219.56,20762.0,196.479,197.0532,196.3265,196.9725,20762.0
2020-11-27 09:40:00,219.63,219.63,218.76,219.07,28058.0,197.0353,197.0353,196.2548,196.5329,28058.0
2020-11-27 09:45:00,219.13,219.4,218.73,219.4,17646.0,196.5867,196.8289,196.2278,196.8289,17646.0
2020-11-27 09:50:00,219.41,219.5,219.18,219.37,12297.0,196.8379,196.9186,196.6316,196.802,12297.0
2020-11-27 09:55:00,219.3,219.44,219.01,219.12,9981.0,196.7392,196.8648,196.479,196.5777,9981.0
2020-11-27 10:00:00,219.12,219.2,218.85,219.11,19131.0,196.5777,196.6495,196.3355,196.5688,19131.0
2020-11-27 10:05:00,219.07,219.26,218.95,219.11,10272.0,196.5329,196.7033,196.4252,196.5688,10272.0
2020-11-27 10:10:00,219.02,219.46,219.02,219.23,15809.0,196.488,196.8827,196.488,196.6764,15809.0
2020-11-27 10:15:00,219.22,219.26,218.89,218.89,13836.0,196.6674,196.7033,196.3714,196.3714,13836.0
2020-11-27 10:20:00,218.79,219.02,218.68,219.02,15323.0,196.2817,196.488,196.183,196.488,15323.0
2020-11-27 10:25:00,219.08,219.08,218.85,219.02,8976.0,196.5418,196.5418,196.3355,196.488,8976.0
2020-11-27 10:30:00,219.04,219.29,218.99,219.1,12042.0,196.506,196.7302,196.4611,196.5598,12042.0
2020-11-27 10:35:00,219.11,219.32,219.01,219.25,10150.0,196.5688,196.7571,196.479,196.6943,10150.0
2020-11-27 10:40:00,219.25,219.33,218.94,218.98,12253.0,196.6943,196.7661,196.4162,196.4521,12253.0
2020-11-27 10:45:00,219.08,219.22,218.95,218.98,7037.0,196.5418,196.6674,196.4252,196.4521,7037.0
2020-11-27 10:50:00,218.97,219.08,218.86,218.86,13837.0,196.4432,196.5418,196.3445,196.3445,13837.0
2020-11-27 10:55:00,218.86,219.21,218.75,219.13,12958.0,196.3445,196.6585,196.2458,196.5867,12958.0
2020-11-27 11:00:00,219.05,219.11,218.8,218.84,17933.0,196.5149,196.5688,196.2906,196.3265,17933.0
2020-11-27 11:05:00,218.86,218.94,218.77,218.79,16217.0,196.3445,196.4162,196.2637,196.2817,16217.0
2020-11-27 11:10:00,218.76,218.81,218.69,218.7,9844.0,196.2548,196.2996,196.192,196.2009,9844.0
2020-11-27 11:15:00,218.74,218.81,218.55,218.56,10180.0,196.2368,196.2996,196.0664,196.0753,10180.0
2020-11-27 11:20:00,218.58,218.6,218.38,218.53,11441.0,196.0933,196.1112,195.9139,196.0484,11441.0
2020-11-27 11:25:00,218.55,218.69,218.38,218.48,15373.0,196.0664,196.192,195.9139,196.0036,15373.0
2020-11-27 11:30:00,218.5,218.6,218.23,218.26,8825.0,196.0215,196.1112,195.7793,195.8062,8825.0
2020-11-27 11:35:00,218.33,218.39,218.1,218.32,7499.0,195.869,195.9228,195.6627,195.86,7499.0
2020-11-27 11:40:00,218.34,218.38,218.05,218.18,13934.0,195.878,195.9139,195.6178,195.7344,13934.0
2020-11-27 11:45:00,218.14,218.22,217.95,218.15,14717.0,195.6985,195.7703,195.5281,195.7075,14717.0
2020-11-27 11:50:00,218.14,218.16,217.92,218.01,15863.0,195.6985,195.7165,195.5012,195.5819,15863.0
2020-11-27 11:55:00,218.04,218.29,217.97,218.28,9027.0,195.6088,195.8331,195.546,195.8241,9027.0
2020-11-27 12:00:00,218.29,218.36,218.12,218.14,8826.0,195.8331,195.8959,195.6806,195.6985,8826.0
2020-11-27 12:05:00,218.14,218.23,218.07,218.23,10226.0,195.6985,195.7793,195.6357,195.7793,10226.0
2020-11-27 12:10:00,218.22,218.22,218.04,218.08,8579.0,195.7703,195.7703,195.6088,195.6447,8579.0
2020-11-27 12:15:00,218.07,218.17,218.05,218.1,7121.0,195.6357,195.7255,195.6178,195.6627,7121.0
2020-11-27 12:20:00,218.08,218.12,217.72,217.73,36595.0,195.6447,195.6806,195.3218,195.3307,36595.0
2020-11-27 12:25:00,217.68,217.82,217.66,217.74,24774.0,195.2859,195.4115,195.2679,195.3397,24774.0
2020-11-27 12:30:00,217.76,217.94,217.69,217.91,16097.0,195.3576,195.5191,195.2948,195.4922,16097.0
2020-11-27 12:35:00,217.91,217.95,217.8,217.93,15854.0,195.4922,195.5281,195.3935,195.5101,15854.0
2020-11-27 12:40:00,217.93,218.08,217.9,218.06,11883.0,195.5101,195.6447,195.4832,195.6268,11883.0
2020-11-27 12:45:00,218.06,218.62,218.05,218.53,17909.0,195.6268,196.1292,195.6178,196.0484,17909.0
2020-11-27 12:50:00,218.55,218.63,218.36,218.6,18707.0,196.0664,196.1381,195.8959,196.1112,18707.0
2020-11-27 12:55:00,218.58,218.65,218.25,218.36,52510.0,196.0933,196.1561,195.7972,195.8959,52510.0
2020-11-30 09:30:00,216.46,217.5,215.61,215.99,62601.0,195.3434,196.282,194.5764,194.9193,62601.0
2020-11-30 09:35:00,216.02,216.15,214.68,215.17,44545.0,194.9464,195.0637,193.7371,194.1793,44545.0
2020-11-30 09:40:00,215.23,215.33,214.83,214.95,39303.0,194.2334,194.3237,193.8725,193.9808,39303.0
2020-11-30 09:45:00,215.05,215.52,214.96,215.2,20295.0,194.071,194.4951,193.9898,194.2064,20295.0
2020-11-30 09:50:00,215.19,215.49,215.07,215.49,17543.0,194.1973,194.4681,194.089,194.4681,17543.0
2020-11-30 09:55:00,215.44,215.88,215.15,215.15,16015.0,194.423,194.82,194.1612,194.1612,16015.0
2020-11-30 10:00:00,215.32,215.4,215.0,215.01,10555.0,194.3147,194.3869,194.0259,194.0349,10555.0
2020-11-30 10:05:00,215.0,215.3,215.0,215.26,15728.0,194.0259,194.2966,194.0259,194.2605,15728.0
2020-11-30 10:10:00,215.31,215.57,214.93,214.96,17999.0,194.3056,194.5403,193.9627,193.9898,17999.0
2020-11-30 10:15:00,214.95,215.03,214.83,214.94,12545.0,193.9808,194.053,193.8725,193.9717,12545.0
2020-11-30 10:20:00,214.99,215.19,214.75,214.86,18836.0,194.0169,194.1973,193.8003,193.8995,18836.0
2020-11-30 10:25:00,214.9,214.98,214.74,214.96,17898.0,193.9356,194.0078,193.7912,193.9898,17898.0
2020-11-30 10:30:00,214.94,215.05,214.78,214.83,11052.0,193.9717,194.071,193.8273,193.8725,11052.0
2020-11-30 10:35:00,214.76,214.87,214.43,214.6,23741.0,193.8093,193.9086,193.5115,193.6649,23741.0
2020-11-30 10:40:00,214.59,215.14,214.57,215.02,16274.0,193.6559,194.1522,193.6378,194.0439,16274.0
2020-11-30 10:45:00,214.99,215.23,214.56,214.75,21301.0,194.0169,194.2334,193.6288,193.8003,21301.0
2020-11-30 10:50:00,214.7,214.83,214.56,214.76,16008.0,193.7551,193.8725,193.6288,193.8093,16008.0
2020-11-30 10:55:00,214.8,214.95,214.66,214.72,12443.0,193.8454,193.9808,193.719,193.7732,12443.0
2020-11-30 11:00:00,214.64,215.05,214.55,214.98,19060.0,193.701,194.071,193.6198,194.0078,19060.0
2020-11-30 11:05:00,215.05,215.23,214.95,215.16,17032.0,194.071,194.2334,193.9808,194.1703,17032.0
2020-11-30 11:10:00,215.17,215.43,215.06,215.06,11993.0,194.1793,194.4139,194.08,194.08,11993.0
2020-11-30 11:15:00,215.04,215.36,214.95,215.18,12987.0,194.062,194.3508,193.9808,194.1883,12987.0
2020-11-30 11:20:00,215.12,215.2,214.93,214.98,8289.0,194.1342,194.2064,193.9627,194.0078,8289.0
2020-11-30 11:25:00,215.01,215.14,214.9,214.9,6194.0,194.0349,194.1522,193.9356,193.9356,6194.0
2020-11-30 11:30:00,214.83,214.98,214.65,214.77,10255.0,193.8725,194.0078,193.71,193.8183,10255.0
2020-11-30 11:35:00,214.75,215.0,214.75,214.89,7565.0,193.8003,194.0259,193.8003,193.9266,7565.0
2020-11-30 11:40:00,214.94,215.2,214.92,215.04,7551.0,193.9717,194.2064,193.9537,194.062,7551.0
2020-11-30 11:45:00,215.0,215.18,214.92,215.06,8770.0,194.0259,194.1883,193.9537,194.08,8770.0
2020-11-30 11:50:00,215.08,215.2,214.93,215.09,15804.0,194.0981,194.2064,193.9627,194.1071,15804.0
2020-11-30 11:55:00,215.13,215.31,214.97,215.04,14557.0,194.1432,194.3056,193.9988,194.062,14557.0
2020-11-30 12:00:00,215.03,215.07,214.86,214.92,9411.0,194.053,194.089,193.8995,193.9537,9411.0
2020-11-30 12:05:00,214.91,215.05,214.88,215.05,5885.0,193.9447,194.071,193.9176,194.071,5885.0
2020-11-30 12:10:00,215.0,215.02,214.79,214.9,10205.0,194.0259,194.0439,193.8364,193.9356,10205.0
2020-11-30 12:15:00,214.96,214.96,214.78,214.85,4613.0,193.9898,193.9898,193.8273,193.8905,4613.0
2020-11-30 12:20:00,214.84,215.05,214.73,215.0,9906.0,193.8815,194.071,193.7822,194.0259,9906.0
2020-11-30 12:25:00,215.03,215.23,214.99,215.16,10281.0,194.053,194.2334,194.0169,194.1703,10281.0
2020-11-30 12:30:00,215.24,215.54,215.24,215.3,11221.0,194.2425,194.5132,194.2425,194.2966,11221.0
2020-11-30 12:35:00,215.31,215.33,215.19,215.33,6263.0,194.3056,194.3237,194.1973,194.3237,6263.0
2020-11-30 12:40:00,215.37,215.45,215.23,215.44,8787.0,194.3598,194.432,194.2334,194.423,8787.0
2020-11-30 12:45:00,215.45,215.62,215.42,215.56,6032.0,194.432,194.5854,194.4049,194.5312,6032.0
2020-11-30 12:50:00,215.57,215.63,215.53,215.59,7098.0,194.5403,194.5944,194.5042,194.5583,7098.0
2020-11-30 12:55:00,215.58,215.62,215.47,215.55,8160.0,194.5493,194.5854,194.45,194.5222,8160.0
2020-11-30 13:00:00,215.53,215.72,215.46,215.64,6341.0,194.5042,194.6756,194.441,194.6034,6341.0
2020-11-30 13:05:00,215.6,215.73,215.57,215.64,7442.0,194.5673,194.6847,194.5403,194.6034,7442.0
2020-11-30 13:10:00,215.59,215.62,215.49,215.55,5547.0,194.5583,194.5854,194.4681,194.5222,5547.0
2020-11-30 13:15:00,215.54,215.7,215.53,215.64,8030.0,194.5132,194.6576,194.5042,194.6034,8030.0
2020-11-30 13:20:00,215.62,215.77,215.57,215.61,6830.0,194.5854,194.7208,194.5403,194.5764,6830.0
2020-11-30 13:25:00,215.66,215.74,215.58,215.59,8607.0,194.6215,194.6937,194.5493,194.5583,8607.0
2020-11-30 13:30:00,215.67,215.73,215.55,215.56,5283.0,194.6305,194.6847,194.5222,194.5312,5283.0
2020-11-30 13:35:00,215.54,215.73,215.54,215.72,7516.0,194.5132,194.6847,194.5132,194.6756,7516.0
2020-11-30 13:40:00,215.7,215.86,215.66,215.8,6467.0,194.6576,194.802,194.6215,194.7478,6467.0
2020-11-30 13:45:00,215.89,215.92,215.71,215.84,11010.0,194.8291,194.8561,194.6666,194.7839,11010.0
2020-11-30 13:50:00,215.85,215.89,215.69,215.7,6084.0,194.793,194.8291,194.6486,194.6576,6084.0
2020-11-30 13:55:00,215.66,215.72,215.53,215.56,7040.0,194.6215,194.6756,194.5042,194.5312,7040.0
2020-11-30 14:00:00,215.51,215.55,215.38,215.52,9667.0,194.4861,194.5222,194.3688,194.4951,9667.0
2020-11-30 14:05:00,215.49,215.72,215.46,215.71,11209.0,194.4681,194.6756,194.441,194.6666,11209.0
2020-11-30 14:10:00,215.71,215.88,215.62,215.88,7357.0,194.6666,194.82,194.5854,194.82,7357.0
2020-11-30 14:15:00,215.88,216.0,215.82,215.89,10550.0,194.82,194.9283,194.7659,194.8291,10550.0
2020-11-30 14:20:00,215.88,216.12,215.85,216.11,5593.0,194.82,195.0366,194.793,195.0276,5593.0
2020-11-30 14:25:00,216.1,216.15,216.03,216.07,7048.0,195.0186,195.0637,194.9554,194.9915,7048.0
2020-11-30 14:30:00,216.09,216.11,215.85,215.86,8804.0,195.0095,195.0276,194.793,194.802,8804.0
2020-11-30 14:35:00,215.83,215.85,215.71,215.74,6884.0,194.7749,194.793,194.6666,194.6937,6884.0
2020-11-30 14:40:00,215.75,215.85,215.74,215.82,7473.0,194.7027,194.793,194.6937,194.7659,7473.0
2020-11-30 14:45:00,215.84,215.95,215.8,215.94,9699.0,194.7839,194.8832,194.7478,194.8742,9699.0
2020-11-30 14:50:00,215.91,216.15,215.88,215.9,15747.0,194.8471,195.0637,194.82,194.8381,15747.0
2020-11-30 14:55:00,215.86,216.43,215.82,216.42,14213.0,194.802,195.3164,194.7659,195.3074,14213.0
2020-11-30 15:00:00,216.46,216.58,216.24,216.27,10447.0,195.3434,195.4517,195.1449,195.172,10447.0
2020-11-30 15:05:00,216.28,216.39,216.17,216.2,11552.0,195.181,195.2803,195.0817,195.1088,11552.0
2020-11-30 15:10:00,216.19,216.19,215.74,215.81,12337.0,195.0998,195.0998,194.6937,194.7569,12337.0
2020-11-30 15:15:00,215.81,216.07,215.81,216.06,14437.0,194.7569,194.9915,194.7569,194.9825,14437.0
2020-11-30 15:20:00,216.07,216.3,215.97,216.24,12739.0,194.9915,195.1991,194.9012,195.1449,12739.0
2020-11-30 15:25:00,216.24,216.3,215.93,215.96,15419.0,195.1449,195.1991,194.8652,194.8922,15419.0
2020-11-30 15:30:00,216.0,216.19,215.93,216.16,15817.0,194.9283,195.0998,194.8652,195.0727,15817.0
2020-11-30 15:35:00,216.18,216.46,216.14,216.3,29308.0,195.0908,195.3434,195.0547,195.1991,29308.0
2020-11-30 15:40:00,216.26,216.61,216.2,216.58,20289.0,195.163,195.4788,195.1088,195.4517,20289.0
2020-11-30 15:45:00,216.57,216.92,216.35,216.82,76113.0,195.4427,195.7586,195.2442,195.6683,76113.0
2020-11-30 15:50:00,216.91,217.11,216.5,217.05,91822.0,195.7495,195.93,195.3795,195.8759,91822.0
2020-11-30 15:55:00,217.07,217.57,216.83,217.43,268783.0,195.8939,196.3452,195.6774,196.2188,268783.0
2020-12-01 09:30:00,218.88,218.93,217.89,218.03,67278.0,197.5274,197.5725,196.6339,196.7603,67278.0
2020-12-01 09:35:00,217.93,218.58,217.72,217.72,26565.0,196.67,197.2566,196.4805,196.4805,26565.0
2020-12-01 09:40:00,217.78,218.23,217.69,217.95,19420.0,196.5347,196.9408,196.4535,196.6881,19420.0
2020-12-01 09:45:00,217.98,218.09,217.41,217.69,27300.0,196.7152,196.8144,196.2008,196.4535,27300.0
2020-12-01 09:50:00,217.74,218.28,217.72,217.72,32321.0,196.4986,196.9859,196.4805,196.4805,32321.0
2020-12-01 09:55:00,217.77,217.79,217.26,217.42,39010.0,196.5257,196.5437,196.0654,196.2098,39010.0
2020-12-01 10:00:00,217.43,217.56,217.17,217.22,16942.0,196.2188,196.3361,195.9842,196.0293,16942.0
2020-12-01 10:05:00,217.28,217.39,216.69,216.87,79688.0,196.0835,196.1827,195.551,195.7135,79688.0
2020-12-01 10:10:00,216.83,217.07,216.82,216.9,21143.0,195.6774,195.8939,195.6683,195.7405,21143.0
2020-12-01 10:15:00,216.96,217.19,216.78,217.17,35459.0,195.7947,196.0022,195.6322,195.9842,35459.0
2020-12-01 10:20:00,217.13,217.68,217.13,217.46,40259.0,195.9481,196.4444,195.9481,196.2459,40259.0
2020-12-01 10:25:00,217.43,217.59,217.16,217.27,27782.0,196.2188,196.3632,195.9752,196.0744,27782.0
2020-12-01 10:30:00,217.21,217.39,217.04,217.06,20888.0,196.0203,196.1827,195.8669,195.8849,20888.0
2020-12-01 10:35:00,217.01,217.04,216.79,216.85,22149.0,195.8398,195.8669,195.6413,195.6954,22149.0
2020-12-01 10:40:00,216.79,216.81,216.57,216.59,22388.0,195.6413,195.6593,195.4427,195.4608,22388.0
2020-12-01 10:45:00,216.58,216.68,216.35,216.57,30340.0,195.4517,195.542,195.2442,195.4427,30340.0
2020-12-01 10:50:00,216.6,216.94,216.6,216.91,22262.0,195.4698,195.7766,195.4698,195.7495,22262.0
2020-12-01 10:55:00,216.94,216.95,216.73,216.87,12866.0,195.7766,195.7856,195.5871,195.7135,12866.0
2020-12-01 11:00:00,216.87,216.96,216.74,216.81,38534.0,195.7135,195.7947,195.5961,195.6593,38534.0
2020-12-01 11:05:00,216.8,217.08,216.78,216.81,48455.0,195.6503,195.903,195.6322,195.6593,48455.0
2020-12-01 11:10:00,216.86,216.87,216.58,216.62,24986.0,195.7044,195.7135,195.4517,195.4878,24986.0
2020-12-01 11:15:00,216.62,216.68,216.51,216.58,11187.0,195.4878,195.542,195.3886,195.4517,11187.0
2020-12-01 11:20:00,216.55,216.87,216.55,216.67,13692.0,195.4247,195.7135,195.4247,195.533,13692.0
2020-12-01 11:25:00,216.71,216.88,216.6,216.67,20322.0,195.5691,195.7225,195.4698,195.533,20322.0
2020-12-01 11:30:00,216.65,216.82,216.34,216.69,26014.0,195.5149,195.6683,195.2352,195.551,26014.0
2020-12-01 11:35:00,216.69,216.75,215.92,216.09,52023.0,195.551,195.6052,194.8561,195.0095,52023.0
2020-12-01 11:40:00,216.07,216.46,215.96,216.28,37292.0,194.9915,195.3434,194.8922,195.181,37292.0
2020-12-01 11:45:00,216.27,216.3,216.0,216.03,14585.0,195.172,195.1991,194.9283,194.9554,14585.0
2020-12-01 11:50:00,216.05,216.05,215.6,215.6,26471.0,194.9734,194.9734,194.5673,194.5673,26471.0
2020-12-01 11:55:00,215.57,215.99,215.57,215.92,15105.0,194.5403,194.9193,194.5403,194.8561,15105.0
2020-12-01 12:00:00,215.89,216.25,215.86,216.22,12428.0,194.8291,195.1539,194.802,195.1269,12428.0
2020-12-01 12:05:00,216.22,216.28,216.09,216.17,9737.0,195.1269,195.181,195.0095,195.0817,9737.0
2020-12-01 12:10:00,216.16,216.28,216.08,216.09,11802.0,195.0727,195.181,195.0005,195.0095,11802.0
2020-12-01 12:15:00,216.09,216.11,215.75,215.76,15286.0,195.0095,195.0276,194.7027,194.7117,15286.0
2020-12-01 12:20:00,215.77,215.79,215.66,215.76,15989.0,194.7208,194.7388,194.6215,194.7117,15989.0
2020-12-01 12:25:00,215.75,215.83,215.69,215.77,19901.0,194.7027,194.7749,194.6486,194.7208,19901.0
2020-12-01 12:30:00,215.78,216.0,215.74,215.87,12479.0,194.7298,194.9283,194.6937,194.811,12479.0
2020-12-01 12:35:00,215.88,216.0,215.79,215.79,16079.0,194.82,194.9283,194.7388,194.7388,16079.0
2020-12-01 12:40:00,215.79,216.03,215.72,215.91,21199.0,194.7388,194.9554,194.6756,194.8471,21199.0
2020-12-01 12:45:00,215.95,216.16,215.9,216.12,9985.0,194.8832,195.0727,194.8381,195.0366,9985.0
2020-12-01 12:50:00,216.14,216.16,216.02,216.11,9781.0,195.0547,195.0727,194.9464,195.0276,9781.0
2020-12-01 12:55:00,216.15,216.16,215.86,215.86,25356.0,195.0637,195.0727,194.802,194.802,25356.0
2020-12-01 13:00:00,215.89,216.0,215.74,215.79,18111.0,194.8291,194.9283,194.6937,194.7388,18111.0
2020-12-01 13:05:00,215.79,215.89,215.75,215.87,8472.0,194.7388,194.8291,194.7027,194.811,8472.0
2020-12-01 13:10:00,215.89,216.02,215.85,215.99,16109.0,194.8291,194.9464,194.793,194.9193,16109.0
2020-12-01 13:15:00,216.03,216.09,215.8,215.86,13219.0,194.9554,195.0095,194.7478,194.802,13219.0
2020-12-01 13:20:00,215.93,216.0,215.79,215.85,13262.0,194.8652,194.9283,194.7388,194.793,13262.0
2020-12-01 13:25:00,215.85,216.13,215.85,216.12,14505.0,194.793,195.0456,194.793,195.0366,14505.0
2020-12-01 13:30:00,216.14,216.33,216.07,216.22,19855.0,195.0547,195.2261,194.9915,195.1269,19855.0
2020-12-01 13:35:00,216.23,216.33,216.22,216.26,17818.0,195.1359,195.2261,195.1269,195.163,17818.0
2020-12-01 13:40:00,216.26,216.28,216.0,216.07,28893.0,195.163,195.181,194.9283,194.9915,28893.0
2020-12-01 13:45:00,216.11,216.11,215.89,216.06,22783.0,195.0276,195.0276,194.8291,194.9825,22783.0
2020-12-01 13:50:00,216.04,216.12,215.9,216.05,13847.0,194.9644,195.0366,194.8381,194.9734,13847.0
2020-12-01 13:55:00,216.01,216.19,215.91,216.08,22497.0,194.9373,195.0998,194.8471,195.0005,22497.0
2020-12-01 14:00:00,216.04,216.1,215.9,216.0,14322.0,194.9644,195.0186,194.8381,194.9283,14322.0
2020-12-01 14:05:00,216.02,216.05,215.97,216.04,11610.0,194.9464,194.9734,194.9012,194.9644,11610.0
2020-12-01 14:10:00,216.05,216.14,215.94,216.05,19021.0,194.9734,195.0547,194.8742,194.9734,19021.0
2020-12-01 14:15:00,216.04,216.16,215.96,216.02,68653.0,194.9644,195.0727,194.8922,194.9464,68653.0
2020-12-01 14:20:00,216.02,216.02,215.89,216.0,16275.0,194.9464,194.9464,194.8291,194.9283,16275.0
2020-12-01 14:25:00,215.97,216.18,215.94,216.16,18934.0,194.9012,195.0908,194.8742,195.0727,18934.0
2020-12-01 14:30:00,216.19,216.19,215.93,216.01,18248.0,195.0998,195.0998,194.8652,194.9373,18248.0
2020-12-01 14:35:00,216.03,216.09,215.92,215.97,19442.0,194.9554,195.0095,194.8561,194.9012,19442.0
2020-12-01 14:40:00,215.99,216.14,215.94,216.05,27078.0,194.9193,195.0547,194.8742,194.9734,27078.0
2020-12-01 14:45:00,216.08,216.11,215.98,215.99,15941.0,195.0005,195.0276,194.9103,194.9193,15941.0
2020-12-01 14:50:00,216.03,216.03,215.88,216.02,12602.0,194.9554,194.9554,194.82,194.9464,12602.0
2020-12-01 14:55:00,216.03,216.08,215.95,215.99,11207.0,194.9554,195.0005,194.8832,194.9193,11207.0
2020-12-01 15:00:00,216.04,216.06,215.86,215.87,20341.0,194.9644,194.9825,194.802,194.811,20341.0
2020-12-01 15:05:00,215.85,215.87,215.63,215.69,21283.0,194.793,194.811,194.5944,194.6486,21283.0
2020-12-01 15:10:00,215.72,215.82,215.68,215.78,14852.0,194.6756,194.7659,194.6395,194.7298,14852.0
2020-12-01 15:15:00,215.78,215.81,215.54,215.58,27311.0,194.7298,194.7569,194.5132,194.5493,27311.0
2020-12-01 15:20:00,215.58,215.7,215.53,215.57,21967.0,194.5493,194.6576,194.5042,194.5403,21967.0
2020-12-01 15:25:00,215.55,215.74,215.54,215.73,19365.0,194.5222,194.6937,194.5132,194.6847,19365.0
2020-12-01 15:30:00,215.72,215.85,215.67,215.85,12155.0,194.6756,194.793,194.6305,194.793,12155.0
2020-12-01 15:35:00,215.81,215.89,215.66,215.83,33360.0,194.7569,194.8291,194.6215,194.7749,33360.0
2020-12-01 15:40:00,215.82,215.82,215.65,215.78,33045.0,194.7659,194.7659,194.6125,194.7298,33045.0
2020-12-01 15:45:00,215.78,216.15,215.65,215.95,65964.0,194.7298,195.0637,194.6125,194.8832,65964.0
2020-12-01 15:50:00,215.97,216.12,215.76,216.11,58298.0,194.9012,195.0366,194.7117,195.0276,58298.0
2020-12-01 15:55:00,216.1,216.4,216.04,216.13,162844.0,195.0186,195.2893,194.9644,195.0456,162844.0
2020-12-02 09:30:00,214.0,214.4,212.9,212.9,214245.0,193.1234,193.4844,192.1307,192.1307,214245.0
2020-12-02 09:35:00,213.05,213.06,212.41,212.49,127834.0,192.2661,192.2751,191.6885,191.7607,127834.0
2020-12-02 09:40:00,212.48,212.87,211.9,212.43,77566.0,191.7517,192.1037,191.2283,191.7066,77566.0
2020-12-02 09:45:00,212.43,212.66,212.11,212.39,111042.0,191.7066,191.9142,191.4178,191.6705,111042.0
2020-12-02 09:50:00,212.39,212.7,212.38,212.38,98328.0,191.6705,191.9503,191.6615,191.6615,98328.0
2020-12-02 09:55:00,212.4,212.93,212.29,212.56,62485.0,191.6795,192.1578,191.5802,191.8239,62485.0
2020-12-02 10:00:00,212.59,212.69,212.2,212.26,51630.0,191.851,191.9412,191.499,191.5532,51630.0
2020-12-02 10:05:00,212.22,212.25,212.0,212.18,35179.0,191.5171,191.5442,191.3185,191.481,35179.0
2020-12-02 10:10:00,212.17,212.6,212.03,212.17,43314.0,191.472,191.86,191.3456,191.472,43314.0
2020-12-02 10:15:00,212.19,212.47,212.08,212.16,93788.0,191.49,191.7427,191.3907,191.4629,93788.0
2020-12-02 10:20:00,212.19,212.54,212.07,212.3,46101.0,191.49,191.8059,191.3817,191.5893,46101.0
2020-12-02 10:25:00,212.33,212.62,212.25,212.47,81283.0,191.6163,191.8781,191.5442,191.7427,81283.0
2020-12-02 10:30:00,212.43,212.43,211.75,211.96,83956.0,191.7066,191.7066,191.0929,191.2824,83956.0
2020-12-02 10:35:00,212.0,212.05,211.86,211.89,64396.0,191.3185,191.3637,191.1922,191.2193,64396.0
2020-12-02 10:40:00,211.9,211.98,211.77,211.98,36388.0,191.2283,191.3005,191.111,191.3005,36388.0
2020-12-02 10:45:00,211.92,211.92,211.41,211.45,46359.0,191.2463,191.2463,190.7861,190.8222,46359.0
2020-12-02 10:50:00,211.47,211.66,211.25,211.34,53230.0,190.8402,191.0117,190.6417,190.7229,53230.0
2020-12-02 10:55:00,211.33,211.41,211.07,211.12,39684.0,190.7139,190.7861,190.4793,190.5244,39684.0
2020-12-02 11:00:00,211.15,211.26,210.9,210.99,63268.0,190.5515,190.6507,190.3258,190.4071,63268.0
2020-12-02 11:05:00,210.97,211.04,210.55,210.62,52637.0,190.389,190.4522,190.01,190.0732,52637.0
2020-12-02 11:10:00,210.6,210.93,210.52,210.82,37477.0,190.0551,190.3529,189.9829,190.2537,37477.0
2020-12-02 11:15:00,210.78,210.79,210.1,210.14,58845.0,190.2176,190.2266,189.6039,189.64,58845.0
2020-12-02 11:20:00,210.12,210.18,209.82,209.82,51649.0,189.6219,189.6761,189.3512,189.3512,51649.0
2020-12-02 11:25:00,209.81,209.89,209.34,209.36,59728.0,189.3422,189.4144,188.918,188.9361,59728.0
2020-12-02 11:30:00,209.36,209.61,209.13,209.58,71149.0,188.9361,189.1617,188.7285,189.1346,71149.0
2020-12-02 11:35:00,209.56,209.73,209.24,209.49,51623.0,189.1166,189.27,188.8278,189.0534,51623.0
2020-12-02 11:40:00,209.48,209.89,209.47,209.73,40999.0,189.0444,189.4144,189.0354,189.27,40999.0
2020-12-02 11:45:00,209.74,210.08,209.7,209.99,122043.0,189.279,189.5858,189.2429,189.5046,122043.0
2020-12-02 11:50:00,209.98,210.19,209.79,210.07,52541.0,189.4956,189.6851,189.3241,189.5768,52541.0
2020-12-02 11:55:00,210.13,210.5,210.12,210.41,51052.0,189.631,189.9649,189.6219,189.8837,51052.0
2020-12-02 12:00:00,210.39,210.64,210.36,210.62,38806.0,189.8656,190.0912,189.8385,190.0732,38806.0
2020-12-02 12:05:00,210.62,210.74,210.25,210.37,40782.0,190.0732,190.1815,189.7393,189.8476,40782.0
2020-12-02 12:10:00,210.39,210.43,210.11,210.38,29823.0,189.8656,189.9017,189.6129,189.8566,29823.0
2020-12-02 12:15:00,210.38,210.4,209.71,209.86,120315.0,189.8566,189.8746,189.2519,189.3873,120315.0
2020-12-02 12:20:00,209.86,210.05,209.8,209.85,38884.0,189.3873,189.5588,189.3332,189.3783,38884.0
2020-12-02 12:25:00,209.86,210.07,209.82,209.9,18168.0,189.3873,189.5768,189.3512,189.4234,18168.0
2020-12-02 12:30:00,209.91,209.96,209.66,209.84,42093.0,189.4324,189.4775,189.2068,189.3693,42093.0
2020-12-02 12:35:00,209.82,209.85,209.54,209.64,23820.0,189.3512,189.3783,189.0985,189.1888,23820.0
2020-12-02 12:40:00,209.62,209.82,209.56,209.61,22684.0,189.1707,189.3512,189.1166,189.1617,22684.0
2020-12-02 12:45:00,209.6,209.79,209.54,209.74,11956.0,189.1527,189.3241,189.0985,189.279,11956.0
2020-12-02 12:50:00,209.74,209.86,209.58,209.71,27837.0,189.279,189.3873,189.1346,189.2519,27837.0
2020-12-02 12:55:00,209.71,209.71,209.5,209.6,21575.0,189.2519,189.2519,189.0624,189.1527,21575.0
2020-12-02 13:00:00,209.62,209.64,209.52,209.59,40170.0,189.1707,189.1888,189.0805,189.1436,40170.0
2020-12-02 13:05:00,209.59,209.77,209.53,209.58,23520.0,189.1436,189.3061,189.0895,189.1346,23520.0
2020-12-02 13:10:00,209.58,209.84,209.55,209.78,14690.0,189.1346,189.3693,189.1075,189.3151,14690.0
2020-12-02 13:15:00,209.77,209.89,209.66,209.73,18431.0,189.3061,189.4144,189.2068,189.27,18431.0
2020-12-02 13:20:00,209.73,209.73,209.59,209.62,20535.0,189.27,189.27,189.1436,189.1707,20535.0
2020-12-02 13:25:00,209.65,209.82,209.62,209.73,16526.0,189.1978,189.3512,189.1707,189.27,16526.0
2020-12-02 13:30:00,209.75,209.91,209.67,209.91,15225.0,189.288,189.4324,189.2158,189.4324,15225.0
2020-12-02 13:35:00,209.91,209.91,209.75,209.89,15872.0,189.4324,189.4324,189.288,189.4144,15872.0
2020-12-02 13:40:00,209.86,209.87,209.68,209.83,17619.0,189.3873,189.3963,189.2249,189.3602,17619.0
2020-12-02 13:45:00,209.83,209.83,209.5,209.51,31557.0,189.3602,189.3602,189.0624,189.0714,31557.0
2020-12-02 13:50:00,209.53,209.58,209.48,209.5,42998.0,189.0895,189.1346,189.0444,189.0624,42998.0
2020-12-02 13:55:00,209.5,209.57,209.47,209.49,33193.0,189.0624,189.1256,189.0354,189.0534,33193.0
2020-12-02 14:00:00,209.5,209.55,209.38,209.44,34031.0,189.0624,189.1075,188.9541,189.0083,34031.0
2020-12-02 14:05:00,209.43,209.53,209.3,209.3,40193.0,188.9993,189.0895,188.8819,188.8819,40193.0
2020-12-02 14:10:00,209.35,209.46,209.25,209.28,20672.0,188.9271,189.0263,188.8368,188.8639,20672.0
2020-12-02 14:15:00,209.27,209.47,209.24,209.4,38221.0,188.8549,189.0354,188.8278,188.9722,38221.0
2020-12-02 14:20:00,209.42,209.44,209.27,209.34,27190.0,188.9902,189.0083,188.8549,188.918,27190.0
2020-12-02 14:25:00,209.32,209.77,209.25,209.74,83174.0,188.9,189.3061,188.8368,189.279,83174.0
2020-12-02 14:30:00,209.77,209.9,209.63,209.8,42292.0,189.3061,189.4234,189.1797,189.3332,42292.0
2020-12-02 14:35:00,209.78,209.85,209.63,209.8,32672.0,189.3151,189.3783,189.1797,189.3332,32672.0
2020-12-02 14:40:00,209.8,210.07,209.79,209.96,78871.0,189.3332,189.5768,189.3241,189.4775,78871.0
2020-12-02 14:45:00,209.95,210.22,209.94,210.07,101816.0,189.4685,189.7122,189.4595,189.5768,101816.0
2020-12-02 14:50:00,210.08,210.17,210.01,210.1,48087.0,189.5858,189.6671,189.5227,189.6039,48087.0
2020-12-02 14:55:00,210.1,210.26,210.05,210.08,24282.0,189.6039,189.7483,189.5588,189.5858,24282.0
2020-12-02 15:00:00,210.08,210.15,210.04,210.04,35551.0,189.5858,189.649,189.5497,189.5497,35551.0
2020-12-02 15:05:00,210.06,210.06,209.82,209.95,44780.0,189.5678,189.5678,189.3512,189.4685,44780.0
2020-12-02 15:10:00,209.95,210.0,209.88,209.95,20279.0,189.4685,189.5136,189.4054,189.4685,20279.0
2020-12-02 15:15:00,209.95,210.08,209.91,210.06,32069.0,189.4685,189.5858,189.4324,189.5678,32069.0
2020-12-02 15:20:00,210.06,210.08,209.91,209.95,24426.0,189.5678,189.5858,189.4324,189.4685,24426.0
2020-12-02 15:25:00,209.94,210.03,209.93,210.0,30767.0,189.4595,189.5407,189.4505,189.5136,30767.0
2020-12-02 15:30:00,209.99,210.42,209.93,210.31,59208.0,189.5046,189.8927,189.4505,189.7934,59208.0
2020-12-02 15:35:00,210.33,210.41,210.18,210.36,46520.0,189.8115,189.8837,189.6761,189.8385,46520.0
2020-12-02 15:40:00,210.37,210.75,210.34,210.64,82187.0,189.8476,190.1905,189.8205,190.0912,82187.0
2020-12-02 15:45:00,210.63,211.14,210.63,211.03,66115.0,190.0822,190.5424,190.0822,190.4432,66115.0
2020-12-02 15:50:00,211.03,211.15,210.75,210.91,72438.0,190.4432,190.5515,190.1905,190.3349,72438.0
2020-12-02 15:55:00,210.94,211.19,210.66,210.86,276513.0,190.3619,190.5876,190.1093,190.2898,276513.0
2020-12-03 09:30:00,210.94,211.38,210.79,211.08,83157.0,190.3619,190.759,190.2266,190.4883,83157.0
2020-12-03 09:35:00,211.2,212.02,211.05,211.87,46269.0,190.5966,191.3366,190.4612,191.2012,46269.0
2020-12-03 09:40:00,211.86,212.28,211.55,212.25,80850.0,191.1922,191.5712,190.9124,191.5442,80850.0
2020-12-03 09:45:00,212.22,212.36,212.03,212.07,48419.0,191.5171,191.6434,191.3456,191.3817,48419.0
2020-12-03 09:50:00,212.1,212.29,211.66,211.71,36186.0,191.4088,191.5802,191.0117,191.0568,36186.0
2020-12-03 09:55:00,211.78,212.36,211.75,212.08,30696.0,191.12,191.6434,191.0929,191.3907,30696.0
2020-12-03 10:00:00,212.09,212.45,212.07,212.36,33957.0,191.3998,191.7246,191.3817,191.6434,33957.0
2020-12-03 10:05:00,212.42,212.44,212.08,212.11,37704.0,191.6976,191.7156,191.3907,191.4178,37704.0
2020-12-03 10:10:00,212.1,212.67,212.08,212.6,26749.0,191.4088,191.9232,191.3907,191.86,26749.0
2020-12-03 10:15:00,212.6,212.6,212.2,212.35,20693.0,191.86,191.86,191.499,191.6344,20693.0
2020-12-03 10:20:00,212.39,212.39,211.94,211.99,19756.0,191.6705,191.6705,191.2644,191.3095,19756.0
2020-12-03 10:25:00,211.98,211.99,211.67,211.73,35689.0,191.3005,191.3095,191.0207,191.0749,35689.0
2020-12-03 10:30:00,211.75,211.83,211.42,211.42,22361.0,191.0929,191.1651,190.7951,190.7951,22361.0
2020-12-03 10:35:00,211.48,211.7,211.31,211.58,18833.0,190.8493,191.0478,190.6959,190.9395,18833.0
2020-12-03 10:40:00,211.55,212.13,211.45,212.13,13748.0,190.9124,191.4359,190.8222,191.4359,13748.0
2020-12-03 10:45:00,212.11,212.19,211.91,212.08,21194.0,191.4178,191.49,191.2373,191.3907,21194.0
2020-12-03 10:50:00,212.04,212.37,212.04,212.16,38354.0,191.3546,191.6524,191.3546,191.4629,38354.0
2020-12-03 10:55:00,212.16,212.35,212.15,212.2,15717.0,191.4629,191.6344,191.4539,191.499,15717.0
2020-12-03 11:00:00,212.27,212.6,212.27,212.58,29574.0,191.5622,191.86,191.5622,191.842,29574.0
2020-12-03 11:05:00,212.59,212.67,212.43,212.61,28084.0,191.851,191.9232,191.7066,191.869,28084.0
2020-12-03 11:10:00,212.62,212.73,212.47,212.71,34055.0,191.8781,191.9773,191.7427,191.9593,34055.0
2020-12-03 11:15:00,212.72,212.94,212.71,212.83,32109.0,191.9683,192.1668,191.9593,192.0676,32109.0
2020-12-03 11:20:00,212.85,213.23,212.82,212.94,80501.0,192.0856,192.4285,192.0585,192.1668,80501.0
2020-12-03 11:25:00,212.99,213.02,212.84,212.91,11399.0,192.212,192.239,192.0766,192.1398,11399.0
2020-12-03 11:30:00,212.91,213.02,212.84,212.92,19878.0,192.1398,192.239,192.0766,192.1488,19878.0
2020-12-03 11:35:00,212.9,213.05,212.81,212.95,10219.0,192.1307,192.2661,192.0495,192.1759,10219.0
2020-12-03 11:40:00,212.97,213.03,212.77,212.84,15042.0,192.1939,192.2481,192.0134,192.0766,15042.0
2020-12-03 11:45:00,212.81,212.9,212.73,212.83,19118.0,192.0495,192.1307,191.9773,192.0676,19118.0
2020-12-03 11:50:00,212.78,212.86,212.65,212.68,8585.0,192.0224,192.0946,191.9051,191.9322,8585.0
2020-12-03 11:55:00,212.69,212.75,212.47,212.51,13518.0,191.9412,191.9954,191.7427,191.7788,13518.0
2020-12-03 12:00:00,212.54,212.72,212.31,212.5,13113.0,191.8059,191.9683,191.5983,191.7698,13113.0
2020-12-03 12:05:00,212.46,212.62,212.44,212.54,11814.0,191.7337,191.8781,191.7156,191.8059,11814.0
2020-12-03 12:10:00,212.56,212.56,212.26,212.34,23046.0,191.8239,191.8239,191.5532,191.6254,23046.0
2020-12-03 12:15:00,212.39,212.47,212.2,212.23,11479.0,191.6705,191.7427,191.499,191.5261,11479.0
2020-12-03 12:20:00,212.22,212.26,212.12,212.17,12605.0,191.5171,191.5532,191.4268,191.472,12605.0
2020-12-03 12:25:00,212.16,212.25,212.05,212.05,10979.0,191.4629,191.5442,191.3637,191.3637,10979.0
2020-12-03 12:30:00,212.04,212.18,211.9,212.12,21988.0,191.3546,191.481,191.2283,191.4268,21988.0
2020-12-03 12:35:00,212.13,212.15,212.07,212.12,11536.0,191.4359,191.4539,191.3817,191.4268,11536.0
2020-12-03 12:40:00,212.13,212.18,211.95,212.05,10022.0,191.4359,191.481,191.2734,191.3637,10022.0
2020-12-03 12:45:00,212.08,212.08,211.86,211.86,8846.0,191.3907,191.3907,191.1922,191.1922,8846.0
2020-12-03 12:50:00,211.87,211.94,211.73,211.88,9980.0,191.2012,191.2644,191.0749,191.2102,9980.0
2020-12-03 12:55:00,211.88,212.07,211.88,211.95,10781.0,191.2102,191.3817,191.2102,191.2734,10781.0
2020-12-03 13:00:00,211.94,212.06,211.93,211.96,7035.0,191.2644,191.3727,191.2554,191.2824,7035.0
2020-12-03 13:05:00,211.96,211.98,211.76,211.8,10439.0,191.2824,191.3005,191.102,191.1381,10439.0
2020-12-03 13:10:00,211.81,211.9,211.78,211.83,6312.0,191.1471,191.2283,191.12,191.1651,6312.0
2020-12-03 13:15:00,211.86,211.91,211.73,211.8,12661.0,191.1922,191.2373,191.0749,191.1381,12661.0
2020-12-03 13:20:00,211.8,211.91,211.71,211.91,8818.0,191.1381,191.2373,191.0568,191.2373,8818.0
2020-12-03 13:25:00,211.9,211.99,211.84,211.97,8090.0,191.2283,191.3095,191.1741,191.2915,8090.0
2020-12-03 13:30:00,211.97,212.09,211.93,211.95,12679.0,191.2915,191.3998,191.2554,191.2734,12679.0
2020-12-03 13:35:00,211.97,212.03,211.86,211.91,13164.0,191.2915,191.3456,191.1922,191.2373,13164.0
2020-12-03 13:40:00,211.9,211.9,211.76,211.83,9960.0,191.2283,191.2283,191.102,191.1651,9960.0
2020-12-03 13:45:00,211.81,211.91,211.77,211.79,11187.0,191.1471,191.2373,191.111,191.129,11187.0
2020-12-03 13:50:00,211.75,211.84,211.73,211.74,7517.0,191.0929,191.1741,191.0749,191.0839,7517.0
2020-12-03 13:55:00,211.73,211.74,211.59,211.62,13505.0,191.0749,191.0839,190.9485,190.9756,13505.0
2020-12-03 14:00:00,211.63,211.85,211.59,211.76,9022.0,190.9846,191.1832,190.9485,191.102,9022.0
2020-12-03 14:05:00,211.76,211.8,211.68,211.69,8262.0,191.102,191.1381,191.0298,191.0388,8262.0
2020-12-03 14:10:00,211.72,211.72,211.57,211.57,13112.0,191.0659,191.0659,190.9305,190.9305,13112.0
2020-12-03 14:15:00,211.57,211.63,211.56,211.58,20181.0,190.9305,190.9846,190.9215,190.9395,20181.0
2020-12-03 14:20:00,211.58,211.62,211.52,211.52,15476.0,190.9395,190.9756,190.8854,190.8854,15476.0
2020-12-03 14:25:00,211.51,211.55,211.44,211.51,30901.0,190.8763,190.9124,190.8132,190.8763,30901.0
2020-12-03 14:30:00,211.5,211.58,211.45,211.58,14946.0,190.8673,190.9395,190.8222,190.9395,14946.0
2020-12-03 14:35:00,211.58,211.6,211.5,211.54,29007.0,190.9395,190.9576,190.8673,190.9034,29007.0
2020-12-03 14:40:00,211.54,211.55,211.42,211.42,19691.0,190.9034,190.9124,190.7951,190.7951,19691.0
2020-12-03 14:45:00,211.43,211.51,211.41,211.48,15277.0,190.8041,190.8763,190.7861,190.8493,15277.0
2020-12-03 14:50:00,211.49,211.55,211.48,211.54,18251.0,190.8583,190.9124,190.8493,190.9034,18251.0
2020-12-03 14:55:00,211.53,211.56,211.39,211.5,35368.0,190.8944,190.9215,190.768,190.8673,35368.0
2020-12-03 15:00:00,211.48,211.56,211.47,211.52,18292.0,190.8493,190.9215,190.8402,190.8854,18292.0
2020-12-03 15:05:00,211.53,211.54,211.39,211.5,16239.0,190.8944,190.9034,190.768,190.8673,16239.0
2020-12-03 15:10:00,211.51,211.56,211.44,211.55,32199.0,190.8763,190.9215,190.8132,190.9124,32199.0
2020-12-03 15:15:00,211.53,211.55,211.47,211.47,21171.0,190.8944,190.9124,190.8402,190.8402,21171.0
2020-12-03 15:20:00,211.46,211.57,211.45,211.48,46153.0,190.8312,190.9305,190.8222,190.8493,46153.0
2020-12-03 15:25:00,211.49,211.61,211.43,211.59,33073.0,190.8583,190.9666,190.8041,190.9485,33073.0
2020-12-03 15:30:00,211.59,211.61,211.48,211.52,26535.0,190.9485,190.9666,190.8493,190.8854,26535.0
2020-12-03 15:35:00,211.56,211.58,211.2,211.21,28699.0,190.9215,190.9395,190.5966,190.6056,28699.0
2020-12-03 15:40:00,211.18,211.2,210.57,210.84,92131.0,190.5785,190.5966,190.028,190.2717,92131.0
2020-12-03 15:45:00,210.83,211.08,210.69,211.07,65130.0,190.2627,190.4883,190.1363,190.4793,65130.0
2020-12-03 15:50:00,211.0,211.04,210.6,210.62,69993.0,190.4161,190.4522,190.0551,190.0732,69993.0
2020-12-03 15:55:00,210.62,211.53,210.55,211.52,231673.0,190.0732,190.8944,190.01,190.8854,231673.0
2020-12-04 09:30:00,211.6,212.98,211.5,212.42,99222.0,190.9576,192.2029,190.8673,191.6976,99222.0
2020-12-04 09:35:00,212.48,212.49,212.0,212.43,21420.0,191.7517,191.7607,191.3185,191.7066,21420.0
2020-12-04 09:40:00,212.42,213.22,212.35,213.2,36863.0,191.6976,192.4195,191.6344,192.4015,36863.0
2020-12-04 09:45:00,213.2,213.38,212.65,212.65,30882.0,192.4015,192.5639,191.9051,191.9051,30882.0
2020-12-04 09:50:00,212.67,212.94,212.54,212.54,28338.0,191.9232,192.1668,191.8059,191.8059,28338.0
2020-12-04 09:55:00,212.58,212.66,212.21,212.38,17202.0,191.842,191.9142,191.5081,191.6615,17202.0
2020-12-04 10:00:00,212.42,212.57,212.22,212.28,14216.0,191.6976,191.8329,191.5171,191.5712,14216.0
2020-12-04 10:05:00,212.37,212.7,212.31,212.55,17378.0,191.6524,191.9503,191.5983,191.8149,17378.0
2020-12-04 10:10:00,212.52,212.56,212.31,212.44,6975.0,191.7878,191.8239,191.5983,191.7156,6975.0
2020-12-04 10:15:00,212.36,212.38,212.19,212.24,6703.0,191.6434,191.6615,191.49,191.5351,6703.0
2020-12-04 10:20:00,212.2,212.22,211.9,211.94,11675.0,191.499,191.5171,191.2283,191.2644,11675.0
2020-12-04 10:25:00,211.96,212.04,211.68,211.75,13383.0,191.2824,191.3546,191.0298,191.0929,13383.0
2020-12-04 10:30:00,211.72,211.72,211.43,211.43,21912.0,191.0659,191.0659,190.8041,190.8041,21912.0
2020-12-04 10:35:00,211.44,211.55,211.26,211.28,18701.0,190.8132,190.9124,190.6507,190.6688,18701.0
2020-12-04 10:40:00,211.26,211.47,211.11,211.45,29382.0,190.6507,190.8402,190.5154,190.8222,29382.0
2020-12-04 10:45:00,211.5,211.72,211.44,211.59,11645.0,190.8673,191.0659,190.8132,190.9485,11645.0
2020-12-04 10:50:00,211.61,211.61,211.48,211.56,16956.0,190.9666,190.9666,190.8493,190.9215,16956.0
2020-12-04 10:55:00,211.56,211.78,211.56,211.65,20501.0,190.9215,191.12,190.9215,191.0027,20501.0
2020-12-04 11:00:00,211.73,211.76,211.59,211.75,13279.0,191.0749,191.102,190.9485,191.0929,13279.0
2020-12-04 11:05:00,211.78,211.96,211.75,211.79,21467.0,191.12,191.2824,191.0929,191.129,21467.0
2020-12-04 11:10:00,211.81,211.93,211.62,211.85,16708.0,191.1471,191.2554,190.9756,191.1832,16708.0
2020-12-04 11:15:00,211.85,211.85,211.66,211.77,10213.0,191.1832,191.1832,191.0117,191.111,10213.0
2020-12-04 11:20:00,211.71,211.78,211.6,211.63,10350.0,191.0568,191.12,190.9576,190.9846,10350.0
2020-12-04 11:25:00,211.58,211.7,211.5,211.7,8071.0,190.9395,191.0478,190.8673,191.0478,8071.0
2020-12-04 11:30:00,211.71,211.83,211.7,211.79,5061.0,191.0568,191.1651,191.0478,191.129,5061.0
2020-12-04 11:35:00,211.81,211.88,211.64,211.64,15753.0,191.1471,191.2102,190.9937,190.9937,15753.0
2020-12-04 11:40:00,211.71,211.87,211.7,211.84,7044.0,191.0568,191.2012,191.0478,191.1741,7044.0
2020-12-04 11:45:00,211.84,212.09,211.84,212.06,4745.0,191.1741,191.3998,191.1741,191.3727,4745.0
2020-12-04 11:50:00,212.04,212.04,211.78,211.79,13458.0,191.3546,191.3546,191.12,191.129,13458.0
2020-12-04 11:55:00,211.78,211.83,211.73,211.76,5353.0,191.12,191.1651,191.0749,191.102,5353.0
2020-12-04 12:00:00,211.79,211.87,211.61,211.78,20068.0,191.129,191.2012,190.9666,191.12,20068.0
2020-12-04 12:05:00,211.81,211.84,211.76,211.79,4378.0,191.1471,191.1741,191.102,191.129,4378.0
2020-12-04 12:10:00,211.8,211.8,211.68,211.73,8688.0,191.1381,191.1381,191.0298,191.0749,8688.0
2020-12-04 12:15:00,211.75,211.77,211.63,211.69,14680.0,191.0929,191.111,190.9846,191.0388,14680.0
2020-12-04 12:20:00,211.68,211.76,211.56,211.75,10222.0,191.0298,191.102,190.9215,191.0929,10222.0
2020-12-04 12:25:00,211.79,211.79,211.64,211.72,6513.0,191.129,191.129,190.9937,191.0659,6513.0
2020-12-04 12:30:00,211.7,211.7,211.58,211.6,9872.0,191.0478,191.0478,190.9395,190.9576,9872.0
2020-12-04 12:35:00,211.58,211.62,211.5,211.54,15458.0,190.9395,190.9756,190.8673,190.9034,15458.0
2020-12-04 12:40:00,211.55,211.87,211.53,211.87,13303.0,190.9124,191.2012,190.8944,191.2012,13303.0
2020-12-04 12:45:00,211.81,211.82,211.61,211.61,10969.0,191.1471,191.1561,190.9666,190.9666,10969.0
2020-12-04 12:50:00,211.62,211.64,211.48,211.55,10280.0,190.9756,190.9937,190.8493,190.9124,10280.0
2020-12-04 12:55:00,211.57,211.61,211.32,211.35,18268.0,190.9305,190.9666,190.7049,190.7319,18268.0
2020-12-04 13:00:00,211.32,211.32,211.14,211.16,13320.0,190.7049,190.7049,190.5424,190.5605,13320.0
2020-12-04 13:05:00,211.16,211.23,211.06,211.15,33344.0,190.5605,190.6237,190.4702,190.5515,33344.0
2020-12-04 13:10:00,211.18,211.29,211.03,211.29,53806.0,190.5785,190.6778,190.4432,190.6778,53806.0
2020-12-04 13:15:00,211.31,211.31,211.09,211.09,28304.0,190.6959,190.6959,190.4973,190.4973,28304.0
2020-12-04 13:20:00,211.08,211.08,210.92,210.93,16099.0,190.4883,190.4883,190.3439,190.3529,16099.0
2020-12-04 13:25:00,210.92,210.95,210.82,210.9,26349.0,190.3439,190.371,190.2537,190.3258,26349.0
2020-12-04 13:30:00,210.91,211.12,210.87,211.02,38196.0,190.3349,190.5244,190.2988,190.4341,38196.0
2020-12-04 13:35:00,211.09,211.32,211.09,211.32,13239.0,190.4973,190.7049,190.4973,190.7049,13239.0
2020-12-04 13:40:00,211.3,211.32,211.15,211.15,11993.0,190.6868,190.7049,190.5515,190.5515,11993.0
2020-12-04 13:45:00,211.14,211.14,210.91,211.0,14119.0,190.5424,190.5424,190.3349,190.4161,14119.0
2020-12-04 13:50:00,211.03,211.16,210.94,211.12,39358.0,190.4432,190.5605,190.3619,190.5244,39358.0
2020-12-04 13:55:00,211.12,211.19,211.03,211.06,28353.0,190.5244,190.5876,190.4432,190.4702,28353.0
2020-12-04 14:00:00,211.02,211.02,210.93,210.93,9541.0,190.4341,190.4341,190.3529,190.3529,9541.0
2020-12-04 14:05:00,210.94,211.05,210.91,211.04,6142.0,190.3619,190.4612,190.3349,190.4522,6142.0
2020-12-04 14:10:00,211.06,211.19,211.06,211.13,9255.0,190.4702,190.5876,190.4702,190.5334,9255.0
2020-12-04 14:15:00,211.13,211.32,211.1,211.26,9267.0,190.5334,190.7049,190.5063,190.6507,9267.0
2020-12-04 14:20:00,211.25,211.4,211.21,211.22,30068.0,190.6417,190.7771,190.6056,190.6146,30068.0
2020-12-04 14:25:00,211.23,211.26,211.05,211.1,8982.0,190.6237,190.6507,190.4612,190.5063,8982.0
2020-12-04 14:30:00,211.1,211.15,211.01,211.14,10876.0,190.5063,190.5515,190.4251,190.5424,10876.0
2020-12-04 14:35:00,211.15,211.15,211.0,211.06,12128.0,190.5515,190.5515,190.4161,190.4702,12128.0
2020-12-04 14:40:00,211.06,211.25,211.05,211.25,5898.0,190.4702,190.6417,190.4612,190.6417,5898.0
2020-12-04 14:45:00,211.26,211.32,211.13,211.13,27131.0,190.6507,190.7049,190.5334,190.5334,27131.0
2020-12-04 14:50:00,211.15,211.15,210.85,210.89,20952.0,190.5515,190.5515,190.2807,190.3168,20952.0
2020-12-04 14:55:00,210.89,211.08,210.87,211.01,17286.0,190.3168,190.4883,190.2988,190.4251,17286.0
2020-12-04 15:00:00,211.06,211.1,210.93,210.95,17972.0,190.4702,190.5063,190.3529,190.371,17972.0
2020-12-04 15:05:00,210.95,210.96,210.82,210.87,21764.0,190.371,190.38,190.2537,190.2988,21764.0
2020-12-04 15:10:00,210.87,210.88,210.74,210.8,22292.0,190.2988,190.3078,190.1815,190.2356,22292.0
2020-12-04 15:15:00,210.8,210.81,210.71,210.76,15960.0,190.2356,190.2446,190.1544,190.1995,15960.0
2020-12-04 15:20:00,210.76,210.79,210.71,210.78,18733.0,190.1995,190.2266,190.1544,190.2176,18733.0
2020-12-04 15:25:00,210.78,210.8,210.63,210.68,18830.0,190.2176,190.2356,190.0822,190.1273,18830.0
2020-12-04 15:30:00,210.7,210.83,210.7,210.7,31560.0,190.1454,190.2627,190.1454,190.1454,31560.0
2020-12-04 15:35:00,210.7,210.79,210.44,210.45,38499.0,190.1454,190.2266,189.9107,189.9197,38499.0
2020-12-04 15:40:00,210.44,210.59,210.28,210.51,44009.0,189.9107,190.0461,189.7663,189.9739,44009.0
2020-12-04 15:45:00,210.53,210.65,210.42,210.51,49516.0,189.9919,190.1002,189.8927,189.9739,49516.0
2020-12-04 15:50:00,210.52,210.68,210.37,210.45,120073.0,189.9829,190.1273,189.8476,189.9197,120073.0
2020-12-04 15:55:00,210.41,210.8,210.1,210.8,192096.0,189.8837,190.2356,189.6039,190.2356,192096.0
2020-12-07 09:30:00,210.02,210.02,210.02,210.02,0.0,189.5317,189.5317,189.5317,189.5317,0.0
2020-12-07 09:35:00,210.02,210.02,210.02,210.02,0.0,189.5317,189.5317,189.5317,189.5317,0.0
2020-12-07 09:40:00,210.02,210.02,210.02,210.02,0.0,189.5317,189.5317,189.5317,189.5317,0.0
2020-12-07 09:45:00,210.1,210.1,207.38,207.82,130950.0,189.6039,189.6039,187.1492,187.5463,130950.0
2020-12-07 09:50:00,207.78,207.79,207.26,207.27,56628.0,187.5102,187.5192,187.0409,187.05,56628.0
2020-12-07 09:55:00,207.25,207.49,207.02,207.19,78910.0,187.0319,187.2485,186.8244,186.9778,78910.0
2020-12-07 10:00:00,207.25,207.25,206.82,206.91,68895.0,187.0319,187.0319,186.6439,186.7251,68895.0
2020-12-07 10:05:00,206.89,206.89,206.22,206.25,134679.0,186.707,186.707,186.1024,186.1295,134679.0
2020-12-07 10:10:00,206.25,207.68,206.19,207.62,80979.0,186.1295,187.42,186.0753,187.3658,80979.0
2020-12-07 10:15:00,207.62,207.77,207.58,207.67,40137.0,187.3658,187.5012,187.3297,187.4109,40137.0
2020-12-07 10:20:00,207.65,207.84,207.52,207.59,26342.0,187.3929,187.5644,187.2756,187.3388,26342.0
2020-12-07 10:25:00,207.58,207.85,207.5,207.56,21674.0,187.3297,187.5734,187.2575,187.3117,21674.0
2020-12-07 10:30:00,207.56,207.56,207.22,207.38,15444.0,187.3117,187.3117,187.0048,187.1492,15444.0
2020-12-07 10:35:00,207.37,207.67,207.27,207.67,11433.0,187.1402,187.4109,187.05,187.4109,11433.0
2020-12-07 10:40:00,207.63,207.79,207.37,207.38,14302.0,187.3749,187.5192,187.1402,187.1492,14302.0
2020-12-07 10:45:00,207.37,207.42,207.22,207.33,15743.0,187.1402,187.1853,187.0048,187.1041,15743.0
2020-12-07 10:50:00,207.32,207.73,207.28,207.7,10429.0,187.0951,187.4651,187.059,187.438,10429.0
2020-12-07 10:55:00,207.76,208.17,207.68,208.17,34380.0,187.4922,187.8622,187.42,187.8622,34380.0
2020-12-07 11:00:00,208.17,208.47,208.09,208.45,26002.0,187.8622,188.1329,187.79,188.1149,26002.0
2020-12-07 11:05:00,208.45,208.65,208.41,208.63,25419.0,188.1149,188.2953,188.0788,188.2773,25419.0
2020-12-07 11:10:00,208.66,208.88,208.6,208.67,28605.0,188.3044,188.5029,188.2502,188.3134,28605.0
2020-12-07 11:15:00,208.72,208.72,208.23,208.32,24879.0,188.3585,188.3585,187.9163,187.9975,24879.0
2020-12-07 11:20:00,208.33,208.42,208.1,208.13,15643.0,188.0066,188.0878,187.799,187.8261,15643.0
2020-12-07 11:25:00,208.1,208.15,207.88,208.02,28682.0,187.799,187.8441,187.6005,187.7268,28682.0
2020-12-07 11:30:00,207.99,208.06,207.88,208.06,13310.0,187.6997,187.7629,187.6005,187.7629,13310.0
2020-12-07 11:35:00,208.07,208.15,207.91,207.93,17700.0,187.7719,187.8441,187.6275,187.6456,17700.0
2020-12-07 11:40:00,207.94,207.99,207.8,207.8,24517.0,187.6546,187.6997,187.5283,187.5283,24517.0
2020-12-07 11:45:00,207.82,208.0,207.72,207.83,20514.0,187.5463,187.7088,187.4561,187.5553,20514.0
2020-12-07 11:50:00,207.82,207.84,207.55,207.68,18951.0,187.5463,187.5644,187.3027,187.42,18951.0
2020-12-07 11:55:00,207.68,207.71,207.32,207.67,47055.0,187.42,187.447,187.0951,187.4109,47055.0
2020-12-07 12:00:00,207.66,207.82,207.56,207.67,15268.0,187.4019,187.5463,187.3117,187.4109,15268.0
2020-12-07 12:05:00,207.7,207.75,207.6,207.6,19755.0,187.438,187.4831,187.3478,187.3478,19755.0
2020-12-07 12:10:00,207.6,207.75,207.56,207.74,11579.0,187.3478,187.4831,187.3117,187.4741,11579.0
2020-12-07 12:15:00,207.74,207.75,207.56,207.6,19354.0,187.4741,187.4831,187.3117,187.3478,19354.0
2020-12-07 12:20:00,207.62,207.62,207.41,207.47,13373.0,187.3658,187.3658,187.1763,187.2305,13373.0
2020-12-07 12:25:00,207.46,207.56,207.32,207.35,14555.0,187.2214,187.3117,187.0951,187.1222,14555.0
2020-12-07 12:30:00,207.35,207.74,207.35,207.36,28873.0,187.1222,187.4741,187.1222,187.1312,28873.0
2020-12-07 12:35:00,207.37,207.45,207.29,207.42,12667.0,187.1402,187.2124,187.068,187.1853,12667.0
2020-12-07 12:40:00,207.38,207.62,207.35,207.45,13599.0,187.1492,187.3658,187.1222,187.2124,13599.0
2020-12-07 12:45:00,207.44,207.55,207.43,207.5,10684.0,187.2034,187.3027,187.1944,187.2575,10684.0
2020-12-07 12:50:00,207.5,207.59,207.42,207.44,14628.0,187.2575,187.3388,187.1853,187.2034,14628.0
2020-12-07 12:55:00,207.43,207.46,207.35,207.41,12615.0,187.1944,187.2214,187.1222,187.1763,12615.0
2020-12-07 13:00:00,207.41,207.49,207.34,207.44,20651.0,187.1763,187.2485,187.1131,187.2034,20651.0
2020-12-07 13:05:00,207.42,207.42,207.25,207.39,16121.0,187.1853,187.1853,187.0319,187.1583,16121.0
2020-12-07 13:10:00,207.38,207.38,207.23,207.27,21529.0,187.1492,187.1492,187.0139,187.05,21529.0
2020-12-07 13:15:00,207.27,207.46,207.27,207.4,16447.0,187.05,187.2214,187.05,187.1673,16447.0
2020-12-07 13:20:00,207.4,207.41,207.27,207.34,17815.0,187.1673,187.1763,187.05,187.1131,17815.0
2020-12-07 13:25:00,207.34,207.4,207.29,207.33,11141.0,187.1131,187.1673,187.068,187.1041,11141.0
2020-12-07 13:30:00,207.32,207.7,207.26,207.67,13404.0,187.0951,187.438,187.0409,187.4109,13404.0
2020-12-07 13:35:00,207.68,207.73,207.53,207.63,14785.0,187.42,187.4651,187.2846,187.3749,14785.0
2020-12-07 13:40:00,207.63,207.67,207.46,207.58,17578.0,187.3749,187.4109,187.2214,187.3297,17578.0
2020-12-07 13:45:00,207.61,207.66,207.48,207.62,15679.0,187.3568,187.4019,187.2395,187.3658,15679.0
2020-12-07 13:50:00,207.63,207.72,207.58,207.64,12212.0,187.3749,187.4561,187.3297,187.3839,12212.0
2020-12-07 13:55:00,207.63,207.65,207.46,207.5,13955.0,187.3749,187.3929,187.2214,187.2575,13955.0
2020-12-07 14:00:00,207.5,207.5,207.31,207.39,17256.0,187.2575,187.2575,187.0861,187.1583,17256.0
2020-12-07 14:05:00,207.39,207.54,207.38,207.53,13250.0,187.1583,187.2936,187.1492,187.2846,13250.0
2020-12-07 14:10:00,207.52,207.58,207.48,207.52,14983.0,187.2756,187.3297,187.2395,187.2756,14983.0
2020-12-07 14:15:00,207.5,207.69,207.43,207.5,11926.0,187.2575,187.429,187.1944,187.2575,11926.0
2020-12-07 14:20:00,207.5,207.67,207.48,207.57,12413.0,187.2575,187.4109,187.2395,187.3207,12413.0
2020-12-07 14:25:00,207.61,207.64,207.44,207.47,14675.0,187.3568,187.3839,187.2034,187.2305,14675.0
2020-12-07 14:30:00,207.46,207.63,207.45,207.54,13764.0,187.2214,187.3749,187.2124,187.2936,13764.0
2020-12-07 14:35:00,207.53,207.62,207.46,207.59,26305.0,187.2846,187.3658,187.2214,187.3388,26305.0
2020-12-07 14:40:00,207.6,207.84,207.58,207.84,20079.0,187.3478,187.5644,187.3297,187.5644,20079.0
2020-12-07 14:45:00,207.84,208.03,207.82,207.92,16413.0,187.5644,187.7358,187.5463,187.6366,16413.0
2020-12-07 14:50:00,207.95,208.09,207.94,207.98,11766.0,187.6636,187.79,187.6546,187.6907,11766.0
2020-12-07 14:55:00,207.95,208.0,207.89,207.93,21794.0,187.6636,187.7088,187.6095,187.6456,21794.0
2020-12-07 15:00:00,207.93,207.94,207.79,207.85,17471.0,187.6456,187.6546,187.5192,187.5734,17471.0
2020-12-07 15:05:00,207.85,207.89,207.8,207.86,11762.0,187.5734,187.6095,187.5283,187.5824,11762.0
2020-12-07 15:10:00,207.85,208.1,207.83,208.04,22850.0,187.5734,187.799,187.5553,187.7449,22850.0
2020-12-07 15:15:00,208.04,208.25,208.03,208.2,20681.0,187.7449,187.9344,187.7358,187.8892,20681.0
2020-12-07 15:20:00,208.22,208.25,208.08,208.1,15397.0,187.9073,187.9344,187.781,187.799,15397.0
2020-12-07 15:25:00,208.1,208.18,208.06,208.11,18860.0,187.799,187.8712,187.7629,187.808,18860.0
2020-12-07 15:30:00,208.09,208.49,208.09,208.43,27685.0,187.79,188.151,187.79,188.0968,27685.0
2020-12-07 15:35:00,208.42,208.54,208.37,208.37,26580.0,188.0878,188.1961,188.0427,188.0427,26580.0
2020-12-07 15:40:00,208.41,208.43,208.17,208.33,32348.0,188.0788,188.0968,187.8622,188.0066,32348.0
2020-12-07 15:45:00,208.31,208.38,208.08,208.33,40736.0,187.9885,188.0517,187.781,188.0066,40736.0
2020-12-07 15:50:00,208.3,208.76,208.26,208.76,56358.0,187.9795,188.3946,187.9434,188.3946,56358.0
2020-12-07 15:55:00,208.75,209.11,208.74,208.92,136196.0,188.3856,188.7105,188.3766,188.539,136196.0
2020-12-08 09:30:00,206.62,207.92,206.41,207.64,149507.0,186.4634,187.6366,186.2739,187.3839,149507.0
2020-12-08 09:35:00,207.65,207.9,207.42,207.49,25628.0,187.3929,187.6185,187.1853,187.2485,25628.0
2020-12-08 09:40:00,207.41,207.6,207.08,207.13,22939.0,187.1763,187.3478,186.8785,186.9236,22939.0
2020-12-08 09:45:00,207.17,207.46,207.11,207.25,21805.0,186.9597,187.2214,186.9056,187.0319,21805.0
2020-12-08 09:50:00,207.27,207.27,206.64,206.75,42457.0,187.05,187.05,186.4814,186.5807,42457.0
2020-12-08 09:55:00,206.77,207.25,206.72,207.19,25308.0,186.5987,187.0319,186.5536,186.9778,25308.0
2020-12-08 10:00:00,207.12,207.31,207.01,207.13,25843.0,186.9146,187.0861,186.8153,186.9236,25843.0
2020-12-08 10:05:00,207.14,207.56,207.14,207.42,16486.0,186.9327,187.3117,186.9327,187.1853,16486.0
2020-12-08 10:10:00,207.44,207.51,207.17,207.17,19584.0,187.2034,187.2666,186.9597,186.9597,19584.0
2020-12-08 10:15:00,207.25,207.25,206.95,206.97,16130.0,187.0319,187.0319,186.7612,186.7792,16130.0
2020-12-08 10:20:00,206.95,207.19,206.95,207.0,18980.0,186.7612,186.9778,186.7612,186.8063,18980.0
2020-12-08 10:25:00,206.98,206.98,206.72,206.92,14635.0,186.7883,186.7883,186.5536,186.7341,14635.0
2020-12-08 10:30:00,206.92,207.12,206.85,207.1,15345.0,186.7341,186.9146,186.6709,186.8966,15345.0
2020-12-08 10:35:00,207.11,207.31,207.02,207.22,16928.0,186.9056,187.0861,186.8244,187.0048,16928.0
2020-12-08 10:40:00,207.22,207.3,207.15,207.28,17364.0,187.0048,187.077,186.9417,187.059,17364.0
2020-12-08 10:45:00,207.27,207.45,207.2,207.35,11848.0,187.05,187.2124,186.9868,187.1222,11848.0
2020-12-08 10:50:00,207.35,207.67,207.35,207.67,31404.0,187.1222,187.4109,187.1222,187.4109,31404.0
2020-12-08 10:55:00,207.65,207.89,207.65,207.82,13513.0,187.3929,187.6095,187.3929,187.5463,13513.0
2020-12-08 11:00:00,207.85,207.88,207.68,207.76,15308.0,187.5734,187.6005,187.42,187.4922,15308.0
2020-12-08 11:05:00,207.77,207.78,207.47,207.51,18027.0,187.5012,187.5102,187.2305,187.2666,18027.0
2020-12-08 11:10:00,207.51,207.79,207.51,207.79,74613.0,187.2666,187.5192,187.2666,187.5192,74613.0
2020-12-08 11:15:00,207.79,208.52,207.79,208.5,45082.0,187.5192,188.178,187.5192,188.16,45082.0
2020-12-08 11:20:00,208.5,208.7,208.19,208.39,32325.0,188.16,188.3405,187.8802,188.0607,32325.0
2020-12-08 11:25:00,208.34,208.34,208.13,208.2,20620.0,188.0156,188.0156,187.8261,187.8892,20620.0
2020-12-08 11:30:00,208.17,208.43,208.04,208.28,18063.0,187.8622,188.0968,187.7449,187.9614,18063.0
2020-12-08 11:35:00,208.3,208.84,208.29,208.74,24090.0,187.9795,188.4668,187.9705,188.3766,24090.0
2020-12-08 11:40:00,208.7,208.94,208.57,208.92,15379.0,188.3405,188.5571,188.2231,188.539,15379.0
2020-12-08 11:45:00,208.98,209.1,208.75,208.78,32302.0,188.5932,188.7014,188.3856,188.4127,32302.0
2020-12-08 11:50:00,208.74,208.75,208.55,208.71,13079.0,188.3766,188.3856,188.2051,188.3495,13079.0
2020-12-08 11:55:00,208.7,208.74,208.47,208.51,11391.0,188.3405,188.3766,188.1329,188.169,11391.0
2020-12-08 12:00:00,208.52,208.59,208.38,208.42,18057.0,188.178,188.2412,188.0517,188.0878,18057.0
2020-12-08 12:05:00,208.4,208.5,208.27,208.34,8914.0,188.0697,188.16,187.9524,188.0156,8914.0
2020-12-08 12:10:00,208.37,208.43,208.23,208.33,11202.0,188.0427,188.0968,187.9163,188.0066,11202.0
2020-12-08 12:15:00,208.29,208.42,208.29,208.34,4675.0,187.9705,188.0878,187.9705,188.0156,4675.0
2020-12-08 12:20:00,208.35,208.43,208.21,208.39,14003.0,188.0246,188.0968,187.8983,188.0607,14003.0
2020-12-08 12:25:00,208.34,208.58,208.33,208.52,9116.0,188.0156,188.2322,188.0066,188.178,9116.0
2020-12-08 12:30:00,208.5,208.69,208.49,208.67,8180.0,188.16,188.3314,188.151,188.3134,8180.0
2020-12-08 12:35:00,208.61,208.66,208.57,208.62,8613.0,188.2592,188.3044,188.2231,188.2683,8613.0
2020-12-08 12:40:00,208.62,208.7,208.6,208.67,7466.0,188.2683,188.3405,188.2502,188.3134,7466.0
2020-12-08 12:45:00,208.67,208.67,208.44,208.62,10292.0,188.3134,188.3134,188.1058,188.2683,10292.0
2020-12-08 12:50:00,208.62,208.81,208.61,208.74,7993.0,188.2683,188.4397,188.2592,188.3766,7993.0
2020-12-08 12:55:00,208.64,208.76,208.52,208.52,9584.0,188.2863,188.3946,188.178,188.178,9584.0
2020-12-08 13:00:00,208.55,208.62,208.52,208.59,8151.0,188.2051,188.2683,188.178,188.2412,8151.0
2020-12-08 13:05:00,208.61,208.68,208.59,208.63,7509.0,188.2592,188.3224,188.2412,188.2773,7509.0
2020-12-08 13:10:00,208.63,208.75,208.62,208.75,6749.0,188.2773,188.3856,188.2683,188.3856,6749.0
2020-12-08 13:15:00,208.75,208.75,208.57,208.67,7341.0,188.3856,188.3856,188.2231,188.3134,7341.0
2020-12-08 13:20:00,208.65,208.79,208.64,208.73,9408.0,188.2953,188.4217,188.2863,188.3675,9408.0
2020-12-08 13:25:00,208.72,208.83,208.71,208.8,40936.0,188.3585,188.4578,188.3495,188.4307,40936.0
2020-12-08 13:30:00,208.8,208.93,208.78,208.93,14012.0,188.4307,188.548,188.4127,188.548,14012.0
2020-12-08 13:35:00,208.94,208.96,208.79,208.81,12360.0,188.5571,188.5751,188.4217,188.4397,12360.0
2020-12-08 13:40:00,208.8,208.88,208.76,208.88,5182.0,188.4307,188.5029,188.3946,188.5029,5182.0
2020-12-08 13:45:00,208.88,208.95,208.79,208.92,10737.0,188.5029,188.5661,188.4217,188.539,10737.0
2020-12-08 13:50:00,208.92,208.92,208.79,208.79,5624.0,188.539,188.539,188.4217,188.4217,5624.0
2020-12-08 13:55:00,208.79,208.87,208.72,208.75,7507.0,188.4217,188.4939,188.3585,188.3856,7507.0
2020-12-08 14:00:00,208.74,208.8,208.66,208.73,12086.0,188.3766,188.4307,188.3044,188.3675,12086.0
2020-12-08 14:05:00,208.71,208.85,208.66,208.84,9403.0,188.3495,188.4758,188.3044,188.4668,9403.0
2020-12-08 14:10:00,208.83,208.83,208.66,208.73,10309.0,188.4578,188.4578,188.3044,188.3675,10309.0
2020-12-08 14:15:00,208.73,208.79,208.68,208.75,9389.0,188.3675,188.4217,188.3224,188.3856,9389.0
2020-12-08 14:20:00,208.73,208.93,208.72,208.84,10315.0,188.3675,188.548,188.3585,188.4668,10315.0
2020-12-08 14:25:00,208.89,208.99,208.86,208.93,5526.0,188.5119,188.6022,188.4849,188.548,5526.0
2020-12-08 14:30:00,208.92,208.92,208.68,208.72,14879.0,188.539,188.539,188.3224,188.3585,14879.0
2020-12-08 14:35:00,208.72,208.85,208.61,208.7,29570.0,188.3585,188.4758,188.2592,188.3405,29570.0
2020-12-08 14:40:00,208.72,208.94,208.55,208.65,55319.0,188.3585,188.5571,188.2051,188.2953,55319.0
2020-12-08 14:45:00,208.66,208.69,208.5,208.5,15810.0,188.3044,188.3314,188.16,188.16,15810.0
2020-12-08 14:50:00,208.5,208.56,208.44,208.53,38865.0,188.16,188.2141,188.1058,188.1871,38865.0
2020-12-08 14:55:00,208.54,208.71,208.51,208.62,20178.0,188.1961,188.3495,188.169,188.2683,20178.0
2020-12-08 15:00:00,208.63,208.93,208.61,208.85,20030.0,188.2773,188.548,188.2592,188.4758,20030.0
2020-12-08 15:05:00,208.84,208.93,208.68,208.7,11778.0,188.4668,188.548,188.3224,188.3405,11778.0
2020-12-08 15:10:00,208.71,208.74,208.55,208.65,12124.0,188.3495,188.3766,188.2051,188.2953,12124.0
2020-12-08 15:15:00,208.66,208.67,208.43,208.54,16367.0,188.3044,188.3134,188.0968,188.1961,16367.0
2020-12-08 15:20:00,208.56,208.63,208.44,208.52,18751.0,188.2141,188.2773,188.1058,188.178,18751.0
2020-12-08 15:25:00,208.52,208.52,208.4,208.43,13072.0,188.178,188.178,188.0697,188.0968,13072.0
2020-12-08 15:30:00,208.37,208.44,208.25,208.29,18188.0,188.0427,188.1058,187.9344,187.9705,18188.0
2020-12-08 15:35:00,208.27,208.35,208.23,208.28,16385.0,187.9524,188.0246,187.9163,187.9614,16385.0
2020-12-08 15:40:00,208.28,208.31,208.18,208.29,30708.0,187.9614,187.9885,187.8712,187.9705,30708.0
2020-12-08 15:45:00,208.28,208.48,208.28,208.34,24619.0,187.9614,188.1419,187.9614,188.0156,24619.0
2020-12-08 15:50:00,208.34,208.52,208.26,208.47,54959.0,188.0156,188.178,187.9434,188.1329,54959.0
2020-12-08 15:55:00,208.46,208.57,208.36,208.39,101528.0,188.1239,188.2231,188.0336,188.0607,101528.0
2020-12-09 09:30:00,209.49,209.53,209.01,209.16,91521.0,189.0534,189.0895,188.6202,188.7556,91521.0
2020-12-09 09:35:00,209.2,209.45,208.96,209.2,76292.0,188.7917,189.0173,188.5751,188.7917,76292.0
2020-12-09 09:40:00,209.28,209.28,208.7,208.72,38901.0,188.8639,188.8639,188.3405,188.3585,38901.0
2020-12-09 09:45:00,208.7,208.76,208.35,208.39,36203.0,188.3405,188.3946,188.0246,188.0607,36203.0
2020-12-09 09:50:00,208.4,208.57,208.16,208.36,26951.0,188.0697,188.2231,187.8531,188.0336,26951.0
2020-12-09 09:55:00,208.36,208.66,208.21,208.23,31943.0,188.0336,188.3044,187.8983,187.9163,31943.0
2020-12-09 10:00:00,208.11,208.11,207.51,207.53,30351.0,187.808,187.808,187.2666,187.2846,30351.0
2020-12-09 10:05:00,207.58,207.71,207.47,207.49,39653.0,187.3297,187.447,187.2305,187.2485,39653.0
2020-12-09 10:10:00,207.49,207.71,207.33,207.7,33894.0,187.2485,187.447,187.1041,187.438,33894.0
2020-12-09 10:15:00,207.67,208.19,207.57,208.07,55077.0,187.4109,187.8802,187.3207,187.7719,55077.0
2020-12-09 10:20:00,208.08,208.17,207.93,208.04,25353.0,187.781,187.8622,187.6456,187.7449,25353.0
2020-12-09 10:25:00,208.03,208.36,207.87,208.21,90937.0,187.7358,188.0336,187.5914,187.8983,90937.0
2020-12-09 10:30:00,208.22,208.56,208.18,208.4,29044.0,187.9073,188.2141,187.8712,188.0697,29044.0
2020-12-09 10:35:00,208.43,208.59,208.2,208.2,37315.0,188.0968,188.2412,187.8892,187.8892,37315.0
2020-12-09 10:40:00,208.19,208.36,208.13,208.16,25310.0,187.8802,188.0336,187.8261,187.8531,25310.0
2020-12-09 10:45:00,208.18,208.18,207.89,207.97,11426.0,187.8712,187.8712,187.6095,187.6817,11426.0
2020-12-09 10:50:00,207.94,208.12,207.88,208.12,13252.0,187.6546,187.817,187.6005,187.817,13252.0
2020-12-09 10:55:00,208.1,208.12,207.74,207.82,13715.0,187.799,187.817,187.4741,187.5463,13715.0
2020-12-09 11:00:00,207.78,207.97,207.75,207.82,14362.0,187.5102,187.6817,187.4831,187.5463,14362.0
2020-12-09 11:05:00,207.85,208.21,207.67,208.21,21783.0,187.5734,187.8983,187.4109,187.8983,21783.0
2020-12-09 11:10:00,208.19,208.31,208.07,208.07,11621.0,187.8802,187.9885,187.7719,187.7719,11621.0
2020-12-09 11:15:00,208.05,208.09,207.78,207.89,17065.0,187.7539,187.79,187.5102,187.6095,17065.0
2020-12-09 11:20:00,207.87,207.92,207.73,207.86,12826.0,187.5914,187.6366,187.4651,187.5824,12826.0
2020-12-09 11:25:00,207.92,208.18,207.92,208.14,11510.0,187.6366,187.8712,187.6366,187.8351,11510.0
2020-12-09 11:30:00,208.17,208.29,208.03,208.1,30044.0,187.8622,187.9705,187.7358,187.799,30044.0
2020-12-09 11:35:00,208.03,208.25,208.03,208.2,9187.0,187.7358,187.9344,187.7358,187.8892,9187.0
2020-12-09 11:40:00,208.24,208.28,208.14,208.22,10085.0,187.9253,187.9614,187.8351,187.9073,10085.0
2020-12-09 11:45:00,208.21,208.29,208.17,208.22,14791.0,187.8983,187.9705,187.8622,187.9073,14791.0
2020-12-09 11:50:00,208.24,208.64,208.15,208.6,19135.0,187.9253,188.2863,187.8441,188.2502,19135.0
2020-12-09 11:55:00,208.58,208.64,208.53,208.59,12491.0,188.2322,188.2863,188.1871,188.2412,12491.0
2020-12-09 12:00:00,208.62,208.72,208.57,208.61,13968.0,188.2683,188.3585,188.2231,188.2592,13968.0
2020-12-09 12:05:00,208.62,208.78,208.56,208.74,9764.0,188.2683,188.4127,188.2141,188.3766,9764.0
2020-12-09 12:10:00,208.79,208.79,208.55,208.62,13355.0,188.4217,188.4217,188.2051,188.2683,13355.0
2020-12-09 12:15:00,208.59,208.66,208.5,208.6,9855.0,188.2412,188.3044,188.16,188.2502,9855.0
2020-12-09 12:20:00,208.57,208.6,208.38,208.5,9615.0,188.2231,188.2502,188.0517,188.16,9615.0
2020-12-09 12:25:00,208.44,208.65,208.44,208.5,5898.0,188.1058,188.2953,188.1058,188.16,5898.0
2020-12-09 12:30:00,208.52,208.52,208.34,208.42,12443.0,188.178,188.178,188.0156,188.0878,12443.0
2020-12-09 12:35:00,208.38,208.38,208.23,208.34,4165.0,188.0517,188.0517,187.9163,188.0156,4165.0
2020-12-09 12:40:00,208.35,208.35,208.2,208.21,6013.0,188.0246,188.0246,187.8892,187.8983,6013.0
2020-12-09 12:45:00,208.23,208.34,208.14,208.22,11600.0,187.9163,188.0156,187.8351,187.9073,11600.0
2020-12-09 12:50:00,208.18,208.18,207.92,208.0,10863.0,187.8712,187.8712,187.6366,187.7088,10863.0
2020-12-09 12:55:00,208.02,208.05,207.94,208.0,15594.0,187.7268,187.7539,187.6546,187.7088,15594.0
2020-12-09 13:00:00,207.99,208.05,207.8,207.8,10558.0,187.6997,187.7539,187.5283,187.5283,10558.0
2020-12-09 13:05:00,207.81,208.06,207.78,208.06,9599.0,187.5373,187.7629,187.5102,187.7629,9599.0
2020-12-09 13:10:00,208.06,208.17,208.04,208.15,5155.0,187.7629,187.8622,187.7449,187.8441,5155.0
2020-12-09 13:15:00,208.2,208.27,208.04,208.14,12246.0,187.8892,187.9524,187.7449,187.8351,12246.0
2020-12-09 13:20:00,208.2,208.2,207.99,208.06,14130.0,187.8892,187.8892,187.6997,187.7629,14130.0
2020-12-09 13:25:00,208.03,208.1,207.91,208.07,9061.0,187.7358,187.799,187.6275,187.7719,9061.0
2020-12-09 13:30:00,208.04,208.4,207.98,208.21,8730.0,187.7449,188.0697,187.6907,187.8983,8730.0
2020-12-09 13:35:00,208.24,208.47,208.2,208.33,16714.0,187.9253,188.1329,187.8892,188.0066,16714.0
2020-12-09 13:40:00,208.58,209.01,208.45,208.98,28060.0,188.2322,188.6202,188.1149,188.5932,28060.0
2020-12-09 13:45:00,209.04,209.14,208.92,209.01,33367.0,188.6473,188.7375,188.539,188.6202,33367.0
2020-12-09 13:50:00,208.96,209.22,208.75,208.87,21008.0,188.5751,188.8097,188.3856,188.4939,21008.0
2020-12-09 13:55:00,208.88,208.92,208.59,208.72,10175.0,188.5029,188.539,188.2412,188.3585,10175.0
2020-12-09 14:00:00,208.81,209.12,208.7,209.06,12946.0,188.4397,188.7195,188.3405,188.6653,12946.0
2020-12-09 14:05:00,209.07,209.07,208.74,208.75,6901.0,188.6744,188.6744,188.3766,188.3856,6901.0
2020-12-09 14:10:00,208.79,208.92,208.63,208.85,7564.0,188.4217,188.539,188.2773,188.4758,7564.0
2020-12-09 14:15:00,208.8,208.83,208.69,208.77,4391.0,188.4307,188.4578,188.3314,188.4036,4391.0
2020-12-09 14:20:00,208.78,209.3,208.73,209.19,18179.0,188.4127,188.8819,188.3675,188.7827,18179.0
2020-12-09 14:25:00,209.19,209.19,209.07,209.15,11427.0,188.7827,188.7827,188.6744,188.7466,11427.0
2020-12-09 14:30:00,209.11,209.24,209.08,209.1,11138.0,188.7105,188.8278,188.6834,188.7014,11138.0
2020-12-09 14:35:00,209.12,209.19,209.0,209.09,10753.0,188.7195,188.7827,188.6112,188.6924,10753.0
2020-12-09 14:40:00,209.16,209.19,209.01,209.07,5767.0,188.7556,188.7827,188.6202,188.6744,5767.0
2020-12-09 14:45:00,209.07,209.25,208.98,209.08,11466.0,188.6744,188.8368,188.5932,188.6834,11466.0
2020-12-09 14:50:00,209.02,209.03,208.83,208.96,10120.0,188.6293,188.6383,188.4578,188.5751,10120.0
2020-12-09 14:55:00,208.93,209.08,208.89,208.95,9952.0,188.548,188.6834,188.5119,188.5661,9952.0
2020-12-09 15:00:00,209.01,209.02,208.83,208.94,11589.0,188.6202,188.6293,188.4578,188.5571,11589.0
2020-12-09 15:05:00,208.91,209.16,208.9,209.09,12387.0,188.53,188.7556,188.521,188.6924,12387.0
2020-12-09 15:10:00,209.06,209.17,209.01,209.04,11856.0,188.6653,188.7646,188.6202,188.6473,11856.0
2020-12-09 15:15:00,208.99,209.03,208.66,208.69,15231.0,188.6022,188.6383,188.3044,188.3314,15231.0
2020-12-09 15:20:00,208.76,208.85,208.6,208.68,13869.0,188.3946,188.4758,188.2502,188.3224,13869.0
2020-12-09 15:25:00,208.67,208.82,208.59,208.67,9111.0,188.3134,188.4488,188.2412,188.3134,9111.0
2020-12-09 15:30:00,208.7,208.87,208.68,208.86,18850.0,188.3405,188.4939,188.3224,188.4849,18850.0
2020-12-09 15:35:00,208.83,208.84,208.59,208.76,21169.0,188.4578,188.4668,188.2412,188.3946,21169.0
2020-12-09 15:40:00,208.77,209.0,208.77,208.91,23703.0,188.4036,188.6112,188.4036,188.53,23703.0
2020-12-09 15:45:00,208.9,208.98,208.75,208.75,20397.0,188.521,188.5932,188.3856,188.3856,20397.0
2020-12-09 15:50:00,208.73,208.94,208.7,208.8,40200.0,188.3675,188.5571,188.3405,188.4307,40200.0
2020-12-09 15:55:00,208.8,209.27,208.63,208.63,151806.0,188.4307,188.8549,188.2773,188.2773,151806.0
2020-12-10 09:30:00,208.5,208.76,207.63,207.66,68962.0,188.16,188.3946,187.3749,187.4019,68962.0
2020-12-10 09:35:00,207.86,207.9,207.5,207.74,32378.0,187.5824,187.6185,187.2575,187.4741,32378.0
2020-12-10 09:40:00,207.74,208.17,207.44,207.82,54596.0,187.4741,187.8622,187.2034,187.5463,54596.0
2020-12-10 09:45:00,207.83,208.07,207.8,207.98,26041.0,187.5553,187.7719,187.5283,187.6907,26041.0
2020-12-10 09:50:00,207.99,208.26,207.9,208.23,27135.0,187.6997,187.9434,187.6185,187.9163,27135.0
2020-12-10 09:55:00,208.3,208.38,208.01,208.29,16542.0,187.9795,188.0517,187.7178,187.9705,16542.0
2020-12-10 10:00:00,208.33,208.33,207.9,207.96,31052.0,188.0066,188.0066,187.6185,187.6727,31052.0
2020-12-10 10:05:00,207.98,208.11,207.7,207.82,20447.0,187.6907,187.808,187.438,187.5463,20447.0
2020-12-10 10:10:00,207.81,208.33,207.76,208.06,13172.0,187.5373,188.0066,187.4922,187.7629,13172.0
2020-12-10 10:15:00,208.16,208.3,207.96,208.11,18086.0,187.8531,187.9795,187.6727,187.808,18086.0
2020-12-10 10:20:00,208.23,208.23,207.96,207.99,13956.0,187.9163,187.9163,187.6727,187.6997,13956.0
2020-12-10 10:25:00,207.97,208.06,207.62,207.73,14577.0,187.6817,187.7629,187.3658,187.4651,14577.0
2020-12-10 10:30:00,207.72,207.77,207.41,207.65,17323.0,187.4561,187.5012,187.1763,187.3929,17323.0
2020-12-10 10:35:00,207.62,207.81,207.43,207.73,38592.0,187.3658,187.5373,187.1944,187.4651,38592.0
2020-12-10 10:40:00,207.7,207.78,207.57,207.63,25473.0,187.438,187.5102,187.3207,187.3749,25473.0
2020-12-10 10:45:00,207.62,207.62,207.42,207.55,16190.0,187.3658,187.3658,187.1853,187.3027,16190.0
2020-12-10 10:50:00,207.5,207.78,207.5,207.78,13208.0,187.2575,187.5102,187.2575,187.5102,13208.0
2020-12-10 10:55:00,207.78,207.89,207.69,207.73,8493.0,187.5102,187.6095,187.429,187.4651,8493.0
2020-12-10 11:00:00,207.78,207.88,207.75,207.85,8667.0,187.5102,187.6005,187.4831,187.5734,8667.0
2020-12-10 11:05:00,207.85,207.9,207.74,207.8,7978.0,187.5734,187.6185,187.4741,187.5283,7978.0
2020-12-10 11:10:00,207.79,207.96,207.75,207.94,19621.0,187.5192,187.6727,187.4831,187.6546,19621.0
2020-12-10 11:15:00,207.98,208.14,207.92,208.03,34950.0,187.6907,187.8351,187.6366,187.7358,34950.0
2020-12-10 11:20:00,208.03,208.1,207.83,207.86,19896.0,187.7358,187.799,187.5553,187.5824,19896.0
2020-12-10 11:25:00,207.87,207.95,207.57,207.57,21742.0,187.5914,187.6636,187.3207,187.3207,21742.0
2020-12-10 11:30:00,207.57,207.64,207.45,207.49,36569.0,187.3207,187.3839,187.2124,187.2485,36569.0
2020-12-10 11:35:00,207.55,207.61,207.49,207.52,21950.0,187.3027,187.3568,187.2485,187.2756,21950.0
2020-12-10 11:40:00,207.53,207.56,207.45,207.45,12294.0,187.2846,187.3117,187.2124,187.2124,12294.0
2020-12-10 11:45:00,207.44,207.47,207.26,207.3,12240.0,187.2034,187.2305,187.0409,187.077,12240.0
2020-12-10 11:50:00,207.31,207.31,207.14,207.17,19210.0,187.0861,187.0861,186.9327,186.9597,19210.0
2020-12-10 11:55:00,207.14,207.25,207.07,207.25,12073.0,186.9327,187.0319,186.8695,187.0319,12073.0
2020-12-10 12:00:00,207.21,207.3,207.16,207.3,12378.0,186.9958,187.077,186.9507,187.077,12378.0
2020-12-10 12:05:00,207.34,207.41,207.26,207.27,12690.0,187.1131,187.1763,187.0409,187.05,12690.0
2020-12-10 12:10:00,207.3,207.33,207.14,207.16,10691.0,187.077,187.1041,186.9327,186.9507,10691.0
2020-12-10 12:15:00,207.21,207.31,207.18,207.25,13936.0,186.9958,187.0861,186.9688,187.0319,13936.0
2020-12-10 12:20:00,207.21,207.22,207.13,207.19,11713.0,186.9958,187.0048,186.9236,186.9778,11713.0
2020-12-10 12:25:00,207.2,207.25,207.1,207.15,13355.0,186.9868,187.0319,186.8966,186.9417,13355.0
2020-12-10 12:30:00,207.14,207.21,207.09,207.15,12599.0,186.9327,186.9958,186.8875,186.9417,12599.0
2020-12-10 12:35:00,207.17,207.2,207.11,207.15,38299.0,186.9597,186.9868,186.9056,186.9417,38299.0
2020-12-10 12:40:00,207.15,207.29,207.14,207.25,17830.0,186.9417,187.068,186.9327,187.0319,17830.0
2020-12-10 12:45:00,207.25,207.47,207.24,207.3,28495.0,187.0319,187.2305,187.0229,187.077,28495.0
2020-12-10 12:50:00,207.28,207.45,207.15,207.18,20120.0,187.059,187.2124,186.9417,186.9688,20120.0
2020-12-10 12:55:00,207.18,207.3,207.15,207.24,7592.0,186.9688,187.077,186.9417,187.0229,7592.0
2020-12-10 13:00:00,207.18,207.22,207.07,207.2,14107.0,186.9688,187.0048,186.8695,186.9868,14107.0
2020-12-10 13:05:00,207.2,207.32,207.17,207.25,6647.0,186.9868,187.0951,186.9597,187.0319,6647.0
2020-12-10 13:10:00,207.26,207.33,207.12,207.31,18118.0,187.0409,187.1041,186.9146,187.0861,18118.0
2020-12-10 13:15:00,207.31,207.44,207.27,207.44,21165.0,187.0861,187.2034,187.05,187.2034,21165.0
2020-12-10 13:20:00,207.44,207.5,207.36,207.38,15410.0,187.2034,187.2575,187.1312,187.1492,15410.0
2020-12-10 13:25:00,207.37,207.5,207.31,207.37,89555.0,187.1402,187.2575,187.0861,187.1402,89555.0
2020-12-10 13:30:00,207.4,207.45,207.33,207.42,17735.0,187.1673,187.2124,187.1041,187.1853,17735.0
2020-12-10 13:35:00,207.4,207.42,207.27,207.39,13839.0,187.1673,187.1853,187.05,187.1583,13839.0
2020-12-10 13:40:00,207.41,207.43,207.34,207.34,10878.0,187.1763,187.1944,187.1131,187.1131,10878.0
2020-12-10 13:45:00,207.32,207.34,207.16,207.16,8551.0,187.0951,187.1131,186.9507,186.9507,8551.0
2020-12-10 13:50:00,207.21,207.36,207.13,207.29,8883.0,186.9958,187.1312,186.9236,187.068,8883.0
2020-12-10 13:55:00,207.3,207.45,207.27,207.34,4911.0,187.077,187.2124,187.05,187.1131,4911.0
2020-12-10 14:00:00,207.34,207.52,207.29,207.44,11981.0,187.1131,187.2756,187.068,187.2034,11981.0
2020-12-10 14:05:00,207.48,207.52,207.38,207.5,6690.0,187.2395,187.2756,187.1492,187.2575,6690.0
2020-12-10 14:10:00,207.48,207.55,207.39,207.46,11990.0,187.2395,187.3027,187.1583,187.2214,11990.0
2020-12-10 14:15:00,207.43,207.52,207.38,207.49,8649.0,187.1944,187.2756,187.1492,187.2485,8649.0
2020-12-10 14:20:00,207.5,207.53,207.45,207.51,7168.0,187.2575,187.2846,187.2124,187.2666,7168.0
2020-12-10 14:25:00,207.53,207.56,207.45,207.47,21734.0,187.2846,187.3117,187.2124,187.2305,21734.0
2020-12-10 14:30:00,207.46,207.52,207.4,207.48,15105.0,187.2214,187.2756,187.1673,187.2395,15105.0
2020-12-10 14:35:00,207.45,207.59,207.41,207.54,11948.0,187.2124,187.3388,187.1763,187.2936,11948.0
2020-12-10 14:40:00,207.53,207.59,207.46,207.53,18875.0,187.2846,187.3388,187.2214,187.2846,18875.0
2020-12-10 14:45:00,207.52,207.69,207.4,207.53,23957.0,187.2756,187.429,187.1673,187.2846,23957.0
2020-12-10 14:50:00,207.56,207.82,207.56,207.67,19221.0,187.3117,187.5463,187.3117,187.4109,19221.0
2020-12-10 14:55:00,207.69,208.07,207.62,207.76,40973.0,187.429,187.7719,187.3658,187.4922,40973.0
2020-12-10 15:00:00,207.86,208.08,207.82,208.0,14824.0,187.5824,187.781,187.5463,187.7088,14824.0
2020-12-10 15:05:00,208.02,208.09,207.95,208.01,13412.0,187.7268,187.79,187.6636,187.7178,13412.0
2020-12-10 15:10:00,208.04,208.22,208.0,208.18,15893.0,187.7449,187.9073,187.7088,187.8712,15893.0
2020-12-10 15:15:00,208.18,208.31,208.11,208.27,19334.0,187.8712,187.9885,187.808,187.9524,19334.0
2020-12-10 15:20:00,208.27,208.36,208.23,208.33,22325.0,187.9524,188.0336,187.9163,188.0066,22325.0
2020-12-10 15:25:00,208.33,208.33,208.08,208.26,23333.0,188.0066,188.0066,187.781,187.9434,23333.0
2020-12-10 15:30:00,208.29,208.31,208.15,208.23,18898.0,187.9705,187.9885,187.8441,187.9163,18898.0
2020-12-10 15:35:00,208.21,208.22,208.05,208.09,21787.0,187.8983,187.9073,187.7539,187.79,21787.0
2020-12-10 15:40:00,208.09,208.11,207.93,207.96,18846.0,187.79,187.808,187.6456,187.6727,18846.0
2020-12-10 15:45:00,207.96,208.09,207.96,208.01,16422.0,187.6727,187.79,187.6727,187.7178,16422.0
2020-12-10 15:50:00,208.06,208.25,208.01,208.16,56443.0,187.7629,187.9344,187.7178,187.8531,56443.0
2020-12-10 15:55:00,208.16,208.19,207.91,207.91,127817.0,187.8531,187.8802,187.6275,187.6275,127817.0
2020-12-11 09:30:00,207.47,207.99,207.42,207.92,83745.0,187.2305,187.6997,187.1853,187.6366,83745.0
2020-12-11 09:35:00,207.97,208.94,207.96,208.51,25034.0,187.6817,188.5571,187.6727,188.169,25034.0
2020-12-11 09:40:00,208.49,208.52,207.81,207.88,15434.0,188.151,188.178,187.5373,187.6005,15434.0
2020-12-11 09:45:00,207.87,208.39,207.86,208.31,23874.0,187.5914,188.0607,187.5824,187.9885,23874.0
2020-12-11 09:50:00,208.3,208.31,207.73,207.79,18392.0,187.9795,187.9885,187.4651,187.5192,18392.0
2020-12-11 09:55:00,207.82,207.88,207.3,207.41,20880.0,187.5463,187.6005,187.077,187.1763,20880.0
2020-12-11 10:00:00,207.36,207.72,207.2,207.63,20628.0,187.1312,187.4561,186.9868,187.3749,20628.0
2020-12-11 10:05:00,207.67,207.7,207.44,207.5,23014.0,187.4109,187.438,187.2034,187.2575,23014.0
2020-12-11 10:10:00,207.44,207.52,207.25,207.34,19673.0,187.2034,187.2756,187.0319,187.1131,19673.0
2020-12-11 10:15:00,207.37,207.5,207.22,207.49,19968.0,187.1402,187.2575,187.0048,187.2485,19968.0
2020-12-11 10:20:00,207.42,207.52,207.17,207.18,19252.0,187.1853,187.2756,186.9597,186.9688,19252.0
2020-12-11 10:25:00,207.17,207.29,207.11,207.18,24918.0,186.9597,187.068,186.9056,186.9688,24918.0
2020-12-11 10:30:00,207.2,207.21,207.03,207.08,12215.0,186.9868,186.9958,186.8334,186.8785,12215.0
2020-12-11 10:35:00,207.1,207.17,207.0,207.16,17567.0,186.8966,186.9597,186.8063,186.9507,17567.0
2020-12-11 10:40:00,207.14,207.2,207.06,207.14,12638.0,186.9327,186.9868,186.8605,186.9327,12638.0
2020-12-11 10:45:00,207.11,207.14,207.0,207.11,13250.0,186.9056,186.9327,186.8063,186.9056,13250.0
2020-12-11 10:50:00,207.11,207.15,207.07,207.1,12049.0,186.9056,186.9417,186.8695,186.8966,12049.0
2020-12-11 10:55:00,207.06,207.37,207.03,207.29,16683.0,186.8605,187.1402,186.8334,187.068,16683.0
2020-12-11 11:00:00,207.29,207.41,207.08,207.16,16018.0,187.068,187.1763,186.8785,186.9507,16018.0
2020-12-11 11:05:00,207.17,207.17,206.96,207.07,28975.0,186.9597,186.9597,186.7702,186.8695,28975.0
2020-12-11 11:10:00,207.11,207.37,207.04,207.32,22930.0,186.9056,187.1402,186.8424,187.0951,22930.0
2020-12-11 11:15:00,207.29,207.33,207.1,207.15,12152.0,187.068,187.1041,186.8966,186.9417,12152.0
2020-12-11 11:20:00,207.15,207.18,206.95,207.0,14469.0,186.9417,186.9688,186.7612,186.8063,14469.0
2020-12-11 11:25:00,207.02,207.02,206.85,206.86,12665.0,186.8244,186.8244,186.6709,186.68,12665.0
2020-12-11 11:30:00,206.86,206.93,206.81,206.88,16594.0,186.68,186.7431,186.6348,186.698,16594.0
2020-12-11 11:35:00,206.89,206.95,206.73,206.92,27763.0,186.707,186.7612,186.5626,186.7341,27763.0
2020-12-11 11:40:00,206.9,207.27,206.87,207.06,20162.0,186.7161,187.05,186.689,186.8605,20162.0
2020-12-11 11:45:00,207.04,207.21,206.92,207.2,8233.0,186.8424,186.9958,186.7341,186.9868,8233.0
2020-12-11 11:50:00,207.18,207.36,207.11,207.36,12742.0,186.9688,187.1312,186.9056,187.1312,12742.0
2020-12-11 11:55:00,207.4,207.45,207.2,207.43,23064.0,187.1673,187.2124,186.9868,187.1944,23064.0
2020-12-11 12:00:00,207.44,207.51,207.16,207.2,17684.0,187.2034,187.2666,186.9507,186.9868,17684.0
2020-12-11 12:05:00,207.18,207.23,207.06,207.13,7290.0,186.9688,187.0139,186.8605,186.9236,7290.0
2020-12-11 12:10:00,207.14,207.14,206.85,206.85,12197.0,186.9327,186.9327,186.6709,186.6709,12197.0
2020-12-11 12:15:00,206.85,207.01,206.83,206.83,13800.0,186.6709,186.8153,186.6529,186.6529,13800.0
2020-12-11 12:20:00,206.83,207.05,206.83,207.03,11864.0,186.6529,186.8514,186.6529,186.8334,11864.0
2020-12-11 12:25:00,207.01,207.15,206.98,207.08,11673.0,186.8153,186.9417,186.7883,186.8785,11673.0
2020-12-11 12:30:00,207.05,207.14,206.95,206.95,11666.0,186.8514,186.9327,186.7612,186.7612,11666.0
2020-12-11 12:35:00,206.96,207.12,206.84,207.12,21814.0,186.7702,186.9146,186.6619,186.9146,21814.0
2020-12-11 12:40:00,207.14,207.23,207.05,207.16,11055.0,186.9327,187.0139,186.8514,186.9507,11055.0
2020-12-11 12:45:00,207.13,207.42,207.13,207.4,15864.0,186.9236,187.1853,186.9236,187.1673,15864.0
2020-12-11 12:50:00,207.45,207.5,207.33,207.36,12577.0,187.2124,187.2575,187.1041,187.1312,12577.0
2020-12-11 12:55:00,207.37,207.46,207.31,207.39,9993.0,187.1402,187.2214,187.0861,187.1583,9993.0
2020-12-11 13:00:00,207.39,207.45,207.38,207.41,9024.0,187.1583,187.2124,187.1492,187.1763,9024.0
2020-12-11 13:05:00,207.4,207.42,207.33,207.36,7355.0,187.1673,187.1853,187.1041,187.1312,7355.0
2020-12-11 13:10:00,207.38,207.46,207.33,207.44,6110.0,187.1492,187.2214,187.1041,187.2034,6110.0
2020-12-11 13:15:00,207.47,207.59,207.31,207.34,9763.0,187.2305,187.3388,187.0861,187.1131,9763.0
2020-12-11 13:20:00,207.37,207.4,207.26,207.3,7553.0,187.1402,187.1673,187.0409,187.077,7553.0
2020-12-11 13:25:00,207.3,207.35,207.26,207.35,8874.0,187.077,187.1222,187.0409,187.1222,8874.0
2020-12-11 13:30:00,207.35,207.45,207.34,207.42,8139.0,187.1222,187.2124,187.1131,187.1853,8139.0
2020-12-11 13:35:00,207.41,207.51,207.38,207.38,14027.0,187.1763,187.2666,187.1492,187.1492,14027.0
2020-12-11 13:40:00,207.39,207.46,207.32,207.37,16441.0,187.1583,187.2214,187.0951,187.1402,16441.0
2020-12-11 13:45:00,207.35,207.46,207.33,207.41,19356.0,187.1222,187.2214,187.1041,187.1763,19356.0
2020-12-11 13:50:00,207.43,207.47,207.29,207.34,25876.0,187.1944,187.2305,187.068,187.1131,25876.0
2020-12-11 13:55:00,207.34,207.6,207.33,207.47,16218.0,187.1131,187.3478,187.1041,187.2305,16218.0
2020-12-11 14:00:00,207.5,207.61,207.45,207.49,16197.0,187.2575,187.3568,187.2124,187.2485,16197.0
2020-12-11 14:05:00,207.51,207.54,207.4,207.44,7371.0,187.2666,187.2936,187.1673,187.2034,7371.0
2020-12-11 14:10:00,207.48,207.53,207.39,207.51,9724.0,187.2395,187.2846,187.1583,187.2666,9724.0
2020-12-11 14:15:00,207.5,207.59,207.47,207.5,13992.0,187.2575,187.3388,187.2305,187.2575,13992.0
2020-12-11 14:20:00,207.5,207.56,207.41,207.46,10851.0,187.2575,187.3117,187.1763,187.2214,10851.0
2020-12-11 14:25:00,207.44,207.51,207.32,207.43,9402.0,187.2034,187.2666,187.0951,187.1944,9402.0
2020-12-11 14:30:00,207.42,207.66,207.39,207.66,13198.0,187.1853,187.4019,187.1583,187.4019,13198.0
2020-12-11 14:35:00,207.64,207.68,207.6,207.67,9010.0,187.3839,187.42,187.3478,187.4109,9010.0
2020-12-11 14:40:00,207.67,207.79,207.65,207.71,13298.0,187.4109,187.5192,187.3929,187.447,13298.0
2020-12-11 14:45:00,207.75,207.78,207.67,207.72,12033.0,187.4831,187.5102,187.4109,187.4561,12033.0
2020-12-11 14:50:00,207.68,207.69,207.41,207.46,15153.0,187.42,187.429,187.1763,187.2214,15153.0
2020-12-11 14:55:00,207.45,207.49,207.34,207.37,14314.0,187.2124,187.2485,187.1131,187.1402,14314.0
2020-12-11 15:00:00,207.36,207.42,207.25,207.26,10038.0,187.1312,187.1853,187.0319,187.0409,10038.0
2020-12-11 15:05:00,207.25,207.32,207.24,207.27,19399.0,187.0319,187.0951,187.0229,187.05,19399.0
2020-12-11 15:10:00,207.26,207.31,207.25,207.28,30009.0,187.0409,187.0861,187.0319,187.059,30009.0
2020-12-11 15:15:00,207.28,207.43,207.28,207.34,27239.0,187.059,187.1944,187.059,187.1131,27239.0
2020-12-11 15:20:00,207.33,207.39,207.24,207.39,18261.0,187.1041,187.1583,187.0229,187.1583,18261.0
2020-12-11 15:25:00,207.37,207.4,207.17,207.24,17734.0,187.1402,187.1673,186.9597,187.0229,17734.0
2020-12-11 15:30:00,207.26,207.31,207.17,207.23,21836.0,187.0409,187.0861,186.9597,187.0139,21836.0
2020-12-11 15:35:00,207.23,207.41,207.23,207.34,24167.0,187.0139,187.1763,187.0139,187.1131,24167.0
2020-12-11 15:40:00,207.33,207.53,207.33,207.43,27837.0,187.1041,187.2846,187.1041,187.1944,27837.0
2020-12-11 15:45:00,207.45,207.47,207.35,207.41,30714.0,187.2124,187.2305,187.1222,187.1763,30714.0
2020-12-11 15:50:00,207.4,207.77,207.4,207.72,49157.0,187.1673,187.5012,187.1673,187.4561,49157.0
2020-12-11 15:55:00,207.73,207.94,207.63,207.76,146675.0,187.4651,187.6546,187.3749,187.4922,146675.0
2020-12-14 09:30:00,210.56,211.45,210.21,211.3,285665.0,190.019,190.8222,189.7032,190.6868,285665.0
2020-12-14 09:35:00,211.38,211.89,211.31,211.74,100395.0,190.759,191.2193,190.6959,191.0839,100395.0
2020-12-14 09:40:00,211.73,212.44,211.67,212.34,93044.0,191.0749,191.7156,191.0207,191.6254,93044.0
2020-12-14 09:45:00,212.36,213.13,212.24,213.13,94167.0,191.6434,192.3383,191.5351,192.3383,94167.0
2020-12-14 09:50:00,213.21,213.81,213.15,213.77,89257.0,192.4105,192.952,192.3564,192.9159,89257.0
2020-12-14 09:55:00,213.76,213.97,213.13,213.38,77581.0,192.9068,193.0964,192.3383,192.5639,77581.0
2020-12-14 10:00:00,213.37,213.44,213.07,213.3,59314.0,192.5549,192.6181,192.2842,192.4917,59314.0
2020-12-14 10:05:00,213.29,213.53,213.23,213.36,42757.0,192.4827,192.6993,192.4285,192.5459,42757.0
2020-12-14 10:10:00,213.36,213.5,213.12,213.5,30062.0,192.5459,192.6722,192.3293,192.6722,30062.0
2020-12-14 10:15:00,213.5,213.58,213.4,213.42,31423.0,192.6722,192.7444,192.582,192.6,31423.0
2020-12-14 10:20:00,213.47,213.75,213.4,213.63,41890.0,192.6451,192.8978,192.582,192.7895,41890.0
2020-12-14 10:25:00,213.64,213.89,213.58,213.87,40602.0,192.7986,193.0242,192.7444,193.0061,40602.0
2020-12-14 10:30:00,213.88,214.42,213.74,214.4,62771.0,193.0151,193.5025,192.8888,193.4844,62771.0
2020-12-14 10:35:00,214.47,214.74,214.41,214.61,60444.0,193.5476,193.7912,193.4934,193.6739,60444.0
2020-12-14 10:40:00,214.58,214.74,214.43,214.64,40199.0,193.6468,193.7912,193.5115,193.701,40199.0
2020-12-14 10:45:00,214.64,214.69,214.43,214.46,44296.0,193.701,193.7461,193.5115,193.5386,44296.0
2020-12-14 10:50:00,214.44,214.53,214.3,214.49,25696.0,193.5205,193.6017,193.3942,193.5656,25696.0
2020-12-14 10:55:00,214.5,214.5,213.25,213.35,62017.0,193.5747,193.5747,192.4466,192.5368,62017.0
2020-12-14 11:00:00,213.33,213.57,213.22,213.44,29464.0,192.5188,192.7354,192.4195,192.6181,29464.0
2020-12-14 11:05:00,213.46,213.53,213.24,213.28,21795.0,192.6361,192.6993,192.4376,192.4737,21795.0
2020-12-14 11:10:00,213.28,213.28,212.62,212.66,31008.0,192.4737,192.4737,191.8781,191.9142,31008.0
2020-12-14 11:15:00,212.69,213.25,212.65,213.07,20768.0,191.9412,192.4466,191.9051,192.2842,20768.0
2020-12-14 11:20:00,213.11,213.11,212.82,212.95,14573.0,192.3203,192.3203,192.0585,192.1759,14573.0
2020-12-14 11:25:00,212.95,213.0,212.73,212.88,18331.0,192.1759,192.221,191.9773,192.1127,18331.0
2020-12-14 11:30:00,212.84,213.0,212.53,212.74,27726.0,192.0766,192.221,191.7968,191.9863,27726.0
2020-12-14 11:35:00,212.74,212.83,212.61,212.81,14040.0,191.9863,192.0676,191.869,192.0495,14040.0
2020-12-14 11:40:00,212.86,212.88,212.65,212.86,10417.0,192.0946,192.1127,191.9051,192.0946,10417.0
2020-12-14 11:45:00,212.76,213.0,212.74,212.77,17128.0,192.0044,192.221,191.9863,192.0134,17128.0
2020-12-14 11:50:00,212.77,212.87,212.6,212.86,16059.0,192.0134,192.1037,191.86,192.0946,16059.0
2020-12-14 11:55:00,212.84,212.91,212.72,212.86,12376.0,192.0766,192.1398,191.9683,192.0946,12376.0
2020-12-14 12:00:00,212.89,212.89,212.54,212.56,14335.0,192.1217,192.1217,191.8059,191.8239,14335.0
2020-12-14 12:05:00,212.6,212.72,212.53,212.68,14403.0,191.86,191.9683,191.7968,191.9322,14403.0
2020-12-14 12:10:00,212.67,212.78,212.62,212.75,6646.0,191.9232,192.0224,191.8781,191.9954,6646.0
2020-12-14 12:15:00,212.77,212.86,212.45,212.5,13193.0,192.0134,192.0946,191.7246,191.7698,13193.0
2020-12-14 12:20:00,212.55,212.55,212.35,212.51,30528.0,191.8149,191.8149,191.6344,191.7788,30528.0
2020-12-14 12:25:00,212.51,212.6,212.35,212.52,14449.0,191.7788,191.86,191.6344,191.7878,14449.0
2020-12-14 12:30:00,212.54,212.57,212.4,212.42,10955.0,191.8059,191.8329,191.6795,191.6976,10955.0
2020-12-14 12:35:00,212.43,212.45,212.3,212.3,17209.0,191.7066,191.7246,191.5893,191.5893,17209.0
2020-12-14 12:40:00,212.33,212.45,212.3,212.41,6480.0,191.6163,191.7246,191.5893,191.6885,6480.0
2020-12-14 12:45:00,212.37,212.64,212.32,212.42,78217.0,191.6524,191.8961,191.6073,191.6976,78217.0
2020-12-14 12:50:00,212.41,212.7,212.4,212.7,23815.0,191.6885,191.9503,191.6795,191.9503,23815.0
2020-12-14 12:55:00,212.67,212.67,212.47,212.54,9770.0,191.9232,191.9232,191.7427,191.8059,9770.0
2020-12-14 13:00:00,212.58,212.8,212.57,212.66,17302.0,191.842,192.0405,191.8329,191.9142,17302.0
2020-12-14 13:05:00,212.64,212.66,212.43,212.43,15475.0,191.8961,191.9142,191.7066,191.7066,15475.0
2020-12-14 13:10:00,212.38,212.73,212.38,212.59,7244.0,191.6615,191.9773,191.6615,191.851,7244.0
2020-12-14 13:15:00,212.54,212.68,212.5,212.65,6542.0,191.8059,191.9322,191.7698,191.9051,6542.0
2020-12-14 13:20:00,212.63,212.7,212.52,212.57,6659.0,191.8871,191.9503,191.7878,191.8329,6659.0
2020-12-14 13:25:00,212.59,212.68,212.49,212.53,9999.0,191.851,191.9322,191.7607,191.7968,9999.0
2020-12-14 13:30:00,212.55,212.7,212.55,212.7,8201.0,191.8149,191.9503,191.8149,191.9503,8201.0
2020-12-14 13:35:00,212.68,212.87,212.68,212.83,10298.0,191.9322,192.1037,191.9322,192.0676,10298.0
2020-12-14 13:40:00,212.8,212.96,212.77,212.78,8341.0,192.0405,192.1849,192.0134,192.0224,8341.0
2020-12-14 13:45:00,212.78,212.79,212.43,212.69,11004.0,192.0224,192.0315,191.7066,191.9412,11004.0
2020-12-14 13:50:00,212.7,212.91,212.69,212.88,9624.0,191.9503,192.1398,191.9412,192.1127,9624.0
2020-12-14 13:55:00,212.86,213.0,212.85,212.91,11425.0,192.0946,192.221,192.0856,192.1398,11425.0
2020-12-14 14:00:00,212.92,212.94,212.69,212.77,16365.0,192.1488,192.1668,191.9412,192.0134,16365.0
2020-12-14 14:05:00,212.75,212.88,212.74,212.88,9943.0,191.9954,192.1127,191.9863,192.1127,9943.0
2020-12-14 14:10:00,212.91,213.01,212.87,212.96,9969.0,192.1398,192.23,192.1037,192.1849,9969.0
2020-12-14 14:15:00,212.96,213.11,212.85,213.08,12572.0,192.1849,192.3203,192.0856,192.2932,12572.0
2020-12-14 14:20:00,213.07,213.3,212.94,213.02,14952.0,192.2842,192.4917,192.1668,192.239,14952.0
2020-12-14 14:25:00,213.05,213.1,212.95,213.06,12904.0,192.2661,192.3112,192.1759,192.2751,12904.0
2020-12-14 14:30:00,213.07,213.11,212.81,212.88,9604.0,192.2842,192.3203,192.0495,192.1127,9604.0
2020-12-14 14:35:00,212.91,212.95,212.7,212.83,13186.0,192.1398,192.1759,191.9503,192.0676,13186.0
2020-12-14 14:40:00,212.81,213.06,212.79,213.03,13362.0,192.0495,192.2751,192.0315,192.2481,13362.0
2020-12-14 14:45:00,213.0,213.08,212.85,213.08,9664.0,192.221,192.2932,192.0856,192.2932,9664.0
2020-12-14 14:50:00,213.06,213.25,213.01,213.24,11076.0,192.2751,192.4466,192.23,192.4376,11076.0
2020-12-14 14:55:00,213.24,213.3,213.18,213.22,13490.0,192.4376,192.4917,192.3834,192.4195,13490.0
2020-12-14 15:00:00,213.22,213.26,212.98,213.14,13329.0,192.4195,192.4556,192.2029,192.3473,13329.0
2020-12-14 15:05:00,213.15,213.21,213.03,213.21,22286.0,192.3564,192.4105,192.2481,192.4105,22286.0
2020-12-14 15:10:00,213.22,213.29,213.15,213.22,22169.0,192.4195,192.4827,192.3564,192.4195,22169.0
2020-12-14 15:15:00,213.18,213.35,213.17,213.19,17704.0,192.3834,192.5368,192.3744,192.3925,17704.0
2020-12-14 15:20:00,213.18,213.39,213.17,213.37,19540.0,192.3834,192.5729,192.3744,192.5549,19540.0
2020-12-14 15:25:00,213.35,213.44,213.05,213.07,27998.0,192.5368,192.6181,192.2661,192.2842,27998.0
2020-12-14 15:30:00,213.06,213.12,212.56,212.66,37260.0,192.2751,192.3293,191.8239,191.9142,37260.0
2020-12-14 15:35:00,212.67,212.67,212.27,212.28,47102.0,191.9232,191.9232,191.5622,191.5712,47102.0
2020-12-14 15:40:00,212.28,212.32,212.0,212.02,35544.0,191.5712,191.6073,191.3185,191.3366,35544.0
2020-12-14 15:45:00,212.03,212.28,211.95,212.24,39852.0,191.3456,191.5712,191.2734,191.5351,39852.0
2020-12-14 15:50:00,212.24,212.43,212.0,212.34,53804.0,191.5351,191.7066,191.3185,191.6254,53804.0
2020-12-14 15:55:00,212.38,212.57,211.84,211.92,174002.0,191.6615,191.8329,191.1741,191.2463,174002.0
2020-12-15 09:30:00,213.22,213.52,212.75,212.8,152512.0,192.4195,192.6903,191.9954,192.0405,152512.0
2020-12-15 09:35:00,212.89,213.32,212.73,213.29,20512.0,192.1217,192.5098,191.9773,192.4827,20512.0
2020-12-15 09:40:00,213.22,213.65,213.04,213.22,28652.0,192.4195,192.8076,192.2571,192.4195,28652.0
2020-12-15 09:45:00,213.24,213.62,212.83,213.51,26016.0,192.4376,192.7805,192.0676,192.6812,26016.0
2020-12-15 09:50:00,213.53,213.91,213.37,213.91,29195.0,192.6993,193.0422,192.5549,193.0422,29195.0
2020-12-15 09:55:00,213.89,214.37,213.8,214.1,55135.0,193.0242,193.4573,192.9429,193.2137,55135.0
2020-12-15 10:00:00,214.15,214.29,213.91,214.28,38464.0,193.2588,193.3851,193.0422,193.3761,38464.0
2020-12-15 10:05:00,214.29,214.42,214.2,214.25,37967.0,193.3851,193.5025,193.3039,193.349,37967.0
2020-12-15 10:10:00,214.25,214.98,214.23,214.91,64957.0,193.349,194.0078,193.331,193.9447,64957.0
2020-12-15 10:15:00,214.88,214.93,214.43,214.61,30545.0,193.9176,193.9627,193.5115,193.6739,30545.0
2020-12-15 10:20:00,214.6,214.99,214.59,214.96,25138.0,193.6649,194.0169,193.6559,193.9898,25138.0
2020-12-15 10:25:00,214.92,214.92,214.51,214.64,17948.0,193.9537,193.9537,193.5837,193.701,17948.0
2020-12-15 10:30:00,214.6,214.76,214.44,214.62,19434.0,193.6649,193.8093,193.5205,193.6829,19434.0
2020-12-15 10:35:00,214.64,214.65,214.26,214.3,23121.0,193.701,193.71,193.3581,193.3942,23121.0
2020-12-15 10:40:00,214.34,214.68,214.33,214.53,31311.0,193.4303,193.7371,193.4212,193.6017,31311.0
2020-12-15 10:45:00,214.54,214.72,214.53,214.65,29196.0,193.6108,193.7732,193.6017,193.71,29196.0
2020-12-15 10:50:00,214.71,214.72,214.25,214.38,19856.0,193.7642,193.7732,193.349,193.4664,19856.0
2020-12-15 10:55:00,214.38,214.59,214.33,214.51,13666.0,193.4664,193.6559,193.4212,193.5837,13666.0
2020-12-15 11:00:00,214.51,214.63,214.46,214.59,18282.0,193.5837,193.692,193.5386,193.6559,18282.0
2020-12-15 11:05:00,214.55,214.58,214.32,214.45,20202.0,193.6198,193.6468,193.4122,193.5295,20202.0
2020-12-15 11:10:00,214.42,214.61,214.42,214.51,17363.0,193.5025,193.6739,193.5025,193.5837,17363.0
2020-12-15 11:15:00,214.42,214.66,214.27,214.62,16370.0,193.5025,193.719,193.3671,193.6829,16370.0
2020-12-15 11:20:00,214.63,214.63,214.47,214.61,16764.0,193.692,193.692,193.5476,193.6739,16764.0
2020-12-15 11:25:00,214.61,214.78,214.57,214.75,27220.0,193.6739,193.8273,193.6378,193.8003,27220.0
2020-12-15 11:30:00,214.74,214.76,214.51,214.68,19815.0,193.7912,193.8093,193.5837,193.7371,19815.0
2020-12-15 11:35:00,214.7,214.84,214.62,214.82,24398.0,193.7551,193.8815,193.6829,193.8634,24398.0
2020-12-15 11:40:00,214.85,215.24,214.83,215.24,43565.0,193.8905,194.2425,193.8725,194.2425,43565.0
2020-12-15 11:45:00,215.23,215.4,215.1,215.28,33404.0,194.2334,194.3869,194.1161,194.2786,33404.0
2020-12-15 11:50:00,215.28,215.37,215.15,215.22,20232.0,194.2786,194.3598,194.1612,194.2244,20232.0
2020-12-15 11:55:00,215.22,215.3,215.08,215.28,15462.0,194.2244,194.2966,194.0981,194.2786,15462.0
2020-12-15 12:00:00,215.26,215.49,215.14,215.33,24744.0,194.2605,194.4681,194.1522,194.3237,24744.0
2020-12-15 12:05:00,215.29,215.45,215.19,215.45,21470.0,194.2876,194.432,194.1973,194.432,21470.0
2020-12-15 12:10:00,215.48,215.71,215.46,215.66,24749.0,194.4591,194.6666,194.441,194.6215,24749.0
2020-12-15 12:15:00,215.67,215.74,215.57,215.68,30413.0,194.6305,194.6937,194.5403,194.6395,30413.0
2020-12-15 12:20:00,215.67,215.73,215.6,215.63,16675.0,194.6305,194.6847,194.5673,194.5944,16675.0
2020-12-15 12:25:00,215.61,215.63,215.23,215.25,18328.0,194.5764,194.5944,194.2334,194.2515,18328.0
2020-12-15 12:30:00,215.24,215.44,215.2,215.36,22534.0,194.2425,194.423,194.2064,194.3508,22534.0
2020-12-15 12:35:00,215.34,215.61,215.32,215.61,15947.0,194.3327,194.5764,194.3147,194.5764,15947.0
2020-12-15 12:40:00,215.63,215.7,215.55,215.58,13261.0,194.5944,194.6576,194.5222,194.5493,13261.0
2020-12-15 12:45:00,215.6,215.76,215.6,215.67,22204.0,194.5673,194.7117,194.5673,194.6305,22204.0
2020-12-15 12:50:00,215.71,215.83,215.65,215.77,24745.0,194.6666,194.7749,194.6125,194.7208,24745.0
2020-12-15 12:55:00,215.77,215.88,215.76,215.81,20630.0,194.7208,194.82,194.7117,194.7569,20630.0
2020-12-15 13:00:00,215.84,215.88,215.8,215.84,19669.0,194.7839,194.82,194.7478,194.7839,19669.0
2020-12-15 13:05:00,215.84,216.07,215.81,216.02,29946.0,194.7839,194.9915,194.7569,194.9464,29946.0
2020-12-15 13:10:00,216.0,216.2,215.99,216.2,14065.0,194.9283,195.1088,194.9193,195.1088,14065.0
2020-12-15 13:15:00,216.21,216.21,216.12,216.18,25828.0,195.1178,195.1178,195.0366,195.0908,25828.0
2020-12-15 13:20:00,216.16,216.17,216.05,216.07,16448.0,195.0727,195.0817,194.9734,194.9915,16448.0
2020-12-15 13:25:00,216.11,216.11,215.77,215.8,26647.0,195.0276,195.0276,194.7208,194.7478,26647.0
2020-12-15 13:30:00,215.81,215.97,215.8,215.96,21014.0,194.7569,194.9012,194.7478,194.8922,21014.0
2020-12-15 13:35:00,215.96,216.02,215.82,216.02,24560.0,194.8922,194.9464,194.7659,194.9464,24560.0
2020-12-15 13:40:00,216.01,216.1,215.94,215.94,24026.0,194.9373,195.0186,194.8742,194.8742,24026.0
2020-12-15 13:45:00,215.97,216.04,215.9,216.02,13978.0,194.9012,194.9644,194.8381,194.9464,13978.0
2020-12-15 13:50:00,216.02,216.02,215.56,215.56,30395.0,194.9464,194.9464,194.5312,194.5312,30395.0
2020-12-15 13:55:00,215.58,215.85,215.58,215.81,17655.0,194.5493,194.793,194.5493,194.7569,17655.0
2020-12-15 14:00:00,215.79,215.79,215.65,215.66,11560.0,194.7388,194.7388,194.6125,194.6215,11560.0
2020-12-15 14:05:00,215.66,215.73,215.56,215.57,21546.0,194.6215,194.6847,194.5312,194.5403,21546.0
2020-12-15 14:10:00,215.59,215.63,215.44,215.58,18931.0,194.5583,194.5944,194.423,194.5493,18931.0
2020-12-15 14:15:00,215.56,215.61,215.45,215.59,9174.0,194.5312,194.5764,194.432,194.5583,9174.0
2020-12-15 14:20:00,215.58,215.67,215.47,215.49,13283.0,194.5493,194.6305,194.45,194.4681,13283.0
2020-12-15 14:25:00,215.49,215.55,215.16,215.22,13260.0,194.4681,194.5222,194.1703,194.2244,13260.0
2020-12-15 14:30:00,215.24,215.47,215.16,215.47,18807.0,194.2425,194.45,194.1703,194.45,18807.0
2020-12-15 14:35:00,215.45,215.58,215.44,215.56,13678.0,194.432,194.5493,194.423,194.5312,13678.0
2020-12-15 14:40:00,215.55,215.65,215.49,215.52,19526.0,194.5222,194.6125,194.4681,194.4951,19526.0
2020-12-15 14:45:00,215.53,215.57,215.43,215.54,17701.0,194.5042,194.5403,194.4139,194.5132,17701.0
2020-12-15 14:50:00,215.54,215.54,215.24,215.24,16145.0,194.5132,194.5132,194.2425,194.2425,16145.0
2020-12-15 14:55:00,215.23,215.4,215.21,215.4,19301.0,194.2334,194.3869,194.2154,194.3869,19301.0
2020-12-15 15:00:00,215.37,215.47,215.36,215.47,18121.0,194.3598,194.45,194.3508,194.45,18121.0
2020-12-15 15:05:00,215.47,215.67,215.44,215.59,22484.0,194.45,194.6305,194.423,194.5583,22484.0
2020-12-15 15:10:00,215.58,215.76,215.58,215.74,12035.0,194.5493,194.7117,194.5493,194.6937,12035.0
2020-12-15 15:15:00,215.76,215.82,215.52,215.54,21254.0,194.7117,194.7659,194.4951,194.5132,21254.0
2020-12-15 15:20:00,215.54,215.54,215.31,215.35,19754.0,194.5132,194.5132,194.3056,194.3417,19754.0
2020-12-15 15:25:00,215.35,215.36,214.96,214.99,26455.0,194.3417,194.3508,193.9898,194.0169,26455.0
2020-12-15 15:30:00,215.0,215.04,214.82,214.85,44875.0,194.0259,194.062,193.8634,193.8905,44875.0
2020-12-15 15:35:00,214.85,214.99,214.81,214.94,36729.0,193.8905,194.0169,193.8544,193.9717,36729.0
2020-12-15 15:40:00,214.93,215.0,214.82,214.96,34758.0,193.9627,194.0259,193.8634,193.9898,34758.0
2020-12-15 15:45:00,214.96,215.15,214.94,215.02,42708.0,193.9898,194.1612,193.9717,194.0439,42708.0
2020-12-15 15:50:00,215.0,215.08,214.85,214.98,58702.0,194.0259,194.0981,193.8905,194.0078,58702.0
2020-12-15 15:55:00,214.96,215.0,214.82,214.87,119820.0,193.9898,194.0259,193.8634,193.9086,119820.0
2020-12-16 09:30:00,214.88,215.59,214.66,215.43,87487.0,193.9176,194.5583,193.719,194.4139,87487.0
2020-12-16 09:35:00,215.4,215.47,215.01,215.34,66939.0,194.3869,194.45,194.0349,194.3327,66939.0
2020-12-16 09:40:00,215.39,216.9,215.3,216.67,50731.0,194.3778,195.7405,194.2966,195.533,50731.0
2020-12-16 09:45:00,216.61,216.99,216.54,216.9,26445.0,195.4788,195.8217,195.4156,195.7405,26445.0
2020-12-16 09:50:00,216.88,217.51,216.83,216.96,43458.0,195.7225,196.291,195.6774,195.7947,43458.0
2020-12-16 09:55:00,216.93,217.15,216.37,216.4,28655.0,195.7676,195.9661,195.2622,195.2893,28655.0
2020-12-16 10:00:00,216.53,216.55,215.97,216.0,16480.0,195.4066,195.4247,194.9012,194.9283,16480.0
2020-12-16 10:05:00,215.99,216.17,215.86,216.0,11819.0,194.9193,195.0817,194.802,194.9283,11819.0
2020-12-16 10:10:00,216.03,216.39,216.01,216.23,13893.0,194.9554,195.2803,194.9373,195.1359,13893.0
2020-12-16 10:15:00,216.21,216.38,216.04,216.11,16363.0,195.1178,195.2713,194.9644,195.0276,16363.0
2020-12-16 10:20:00,216.06,216.22,215.86,216.15,14550.0,194.9825,195.1269,194.802,195.0637,14550.0
2020-12-16 10:25:00,216.15,216.37,216.14,216.18,6444.0,195.0637,195.2622,195.0547,195.0908,6444.0
2020-12-16 10:30:00,216.21,216.24,216.01,216.24,11692.0,195.1178,195.1449,194.9373,195.1449,11692.0
2020-12-16 10:35:00,216.24,216.44,216.11,216.43,13962.0,195.1449,195.3254,195.0276,195.3164,13962.0
2020-12-16 10:40:00,216.46,216.72,216.45,216.69,16738.0,195.3434,195.5781,195.3344,195.551,16738.0
2020-12-16 10:45:00,216.67,216.67,216.24,216.24,11409.0,195.533,195.533,195.1449,195.1449,11409.0
2020-12-16 10:50:00,216.21,216.62,216.2,216.53,10689.0,195.1178,195.4878,195.1088,195.4066,10689.0
2020-12-16 10:55:00,216.53,216.63,216.36,216.44,29346.0,195.4066,195.4969,195.2532,195.3254,29346.0
2020-12-16 11:00:00,216.42,216.56,216.16,216.44,14159.0,195.3074,195.4337,195.0727,195.3254,14159.0
2020-12-16 11:05:00,216.49,216.57,216.23,216.3,15395.0,195.3705,195.4427,195.1359,195.1991,15395.0
2020-12-16 11:10:00,216.25,216.25,215.85,215.91,10455.0,195.1539,195.1539,194.793,194.8471,10455.0
2020-12-16 11:15:00,215.91,215.95,215.62,215.65,15112.0,194.8471,194.8832,194.5854,194.6125,15112.0
2020-12-16 11:20:00,215.64,215.8,215.24,215.35,11691.0,194.6034,194.7478,194.2425,194.3417,11691.0
2020-12-16 11:25:00,215.31,215.42,215.25,215.31,10957.0,194.3056,194.4049,194.2515,194.3056,10957.0
2020-12-16 11:30:00,215.29,215.44,215.1,215.41,8770.0,194.2876,194.423,194.1161,194.3959,8770.0
2020-12-16 11:35:00,215.41,215.42,215.01,215.16,13738.0,194.3959,194.4049,194.0349,194.1703,13738.0
2020-12-16 11:40:00,215.18,215.19,215.01,215.01,9887.0,194.1883,194.1973,194.0349,194.0349,9887.0
2020-12-16 11:45:00,215.01,215.06,214.8,214.84,10807.0,194.0349,194.08,193.8454,193.8815,10807.0
2020-12-16 11:50:00,214.83,214.91,214.62,214.66,11732.0,193.8725,193.9447,193.6829,193.719,11732.0
2020-12-16 11:55:00,214.67,214.72,214.46,214.61,10605.0,193.7281,193.7732,193.5386,193.6739,10605.0
2020-12-16 12:00:00,214.71,214.72,214.5,214.55,7817.0,193.7642,193.7732,193.5747,193.6198,7817.0
2020-12-16 12:05:00,214.58,214.58,214.45,214.48,11002.0,193.6468,193.6468,193.5295,193.5566,11002.0
2020-12-16 12:10:00,214.43,214.5,214.27,214.49,16570.0,193.5115,193.5747,193.3671,193.5656,16570.0
2020-12-16 12:15:00,214.48,214.69,214.48,214.6,18280.0,193.5566,193.7461,193.5566,193.6649,18280.0
2020-12-16 12:20:00,214.59,214.75,214.55,214.75,8573.0,193.6559,193.8003,193.6198,193.8003,8573.0
2020-12-16 12:25:00,214.79,214.89,214.72,214.89,9300.0,193.8364,193.9266,193.7732,193.9266,9300.0
2020-12-16 12:30:00,214.86,214.89,214.63,214.72,6960.0,193.8995,193.9266,193.692,193.7732,6960.0
2020-12-16 12:35:00,214.73,214.76,214.52,214.55,5292.0,193.7822,193.8093,193.5927,193.6198,5292.0
2020-12-16 12:40:00,214.61,214.63,214.5,214.51,7357.0,193.6739,193.692,193.5747,193.5837,7357.0
2020-12-16 12:45:00,214.52,214.58,214.36,214.36,10333.0,193.5927,193.6468,193.4483,193.4483,10333.0
2020-12-16 12:50:00,214.34,214.4,214.24,214.38,10216.0,193.4303,193.4844,193.34,193.4664,10216.0
2020-12-16 12:55:00,214.44,214.66,214.43,214.59,4757.0,193.5205,193.719,193.5115,193.6559,4757.0
2020-12-16 13:00:00,214.59,214.64,214.49,214.52,4332.0,193.6559,193.701,193.5656,193.5927,4332.0
2020-12-16 13:05:00,214.5,214.65,214.19,214.29,23432.0,193.5747,193.71,193.2949,193.3851,23432.0
2020-12-16 13:10:00,214.27,214.4,214.24,214.4,8425.0,193.3671,193.4844,193.34,193.4844,8425.0
2020-12-16 13:15:00,214.41,214.44,214.31,214.4,7990.0,193.4934,193.5205,193.4032,193.4844,7990.0
2020-12-16 13:20:00,214.39,214.46,214.34,214.44,5742.0,193.4754,193.5386,193.4303,193.5205,5742.0
2020-12-16 13:25:00,214.41,214.42,214.34,214.35,7498.0,193.4934,193.5025,193.4303,193.4393,7498.0
2020-12-16 13:30:00,214.39,214.52,214.39,214.51,7957.0,193.4754,193.5927,193.4754,193.5837,7957.0
2020-12-16 13:35:00,214.51,214.58,214.47,214.52,4236.0,193.5837,193.6468,193.5476,193.5927,4236.0
2020-12-16 13:40:00,214.44,214.47,214.35,214.38,3667.0,193.5205,193.5476,193.4393,193.4664,3667.0
2020-12-16 13:45:00,214.38,214.4,214.21,214.28,13504.0,193.4664,193.4844,193.3129,193.3761,13504.0
2020-12-16 13:50:00,214.29,214.4,214.29,214.38,3651.0,193.3851,193.4844,193.3851,193.4664,3651.0
2020-12-16 13:55:00,214.41,214.47,214.32,214.4,6447.0,193.4934,193.5476,193.4122,193.4844,6447.0
2020-12-16 14:00:00,214.55,214.55,213.98,214.27,21754.0,193.6198,193.6198,193.1054,193.3671,21754.0
2020-12-16 14:05:00,214.21,214.22,213.94,214.02,9687.0,193.3129,193.322,193.0693,193.1415,9687.0
2020-12-16 14:10:00,214.0,214.09,213.85,214.0,8831.0,193.1234,193.2047,192.9881,193.1234,8831.0
2020-12-16 14:15:00,214.0,214.13,213.94,214.07,8646.0,193.1234,193.2407,193.0693,193.1866,8646.0
2020-12-16 14:20:00,214.03,214.28,214.03,214.15,12043.0,193.1505,193.3761,193.1505,193.2588,12043.0
2020-12-16 14:25:00,214.17,214.19,214.08,214.17,7850.0,193.2768,193.2949,193.1956,193.2768,7850.0
2020-12-16 14:30:00,214.2,214.33,214.15,214.31,7996.0,193.3039,193.4212,193.2588,193.4032,7996.0
2020-12-16 14:35:00,214.35,214.74,214.35,214.69,9025.0,193.4393,193.7912,193.4393,193.7461,9025.0
2020-12-16 14:40:00,214.68,214.78,214.61,214.71,10696.0,193.7371,193.8273,193.6739,193.7642,10696.0
2020-12-16 14:45:00,214.72,214.79,214.65,214.71,16726.0,193.7732,193.8364,193.71,193.7642,16726.0
2020-12-16 14:50:00,214.7,214.8,214.66,214.71,7465.0,193.7551,193.8454,193.719,193.7642,7465.0
2020-12-16 14:55:00,214.69,214.92,214.63,214.9,10532.0,193.7461,193.9537,193.692,193.9356,10532.0
2020-12-16 15:00:00,214.9,214.9,214.56,214.62,11355.0,193.9356,193.9356,193.6288,193.6829,11355.0
2020-12-16 15:05:00,214.62,214.71,214.55,214.62,8168.0,193.6829,193.7642,193.6198,193.6829,8168.0
2020-12-16 15:10:00,214.59,214.59,214.4,214.46,8517.0,193.6559,193.6559,193.4844,193.5386,8517.0
2020-12-16 15:15:00,214.48,214.66,214.48,214.64,12476.0,193.5566,193.719,193.5566,193.701,12476.0
2020-12-16 15:20:00,214.61,214.81,214.54,214.69,17931.0,193.6739,193.8544,193.6108,193.7461,17931.0
2020-12-16 15:25:00,214.68,214.71,214.57,214.66,11685.0,193.7371,193.7642,193.6378,193.719,11685.0
2020-12-16 15:30:00,214.68,214.78,214.63,214.72,17213.0,193.7371,193.8273,193.692,193.7732,17213.0
2020-12-16 15:35:00,214.74,214.74,214.36,214.53,21875.0,193.7912,193.7912,193.4483,193.6017,21875.0
2020-12-16 15:40:00,214.53,214.66,214.38,214.41,13841.0,193.6017,193.719,193.4664,193.4934,13841.0
2020-12-16 15:45:00,214.42,214.46,214.15,214.21,42560.0,193.5025,193.5386,193.2588,193.3129,42560.0
2020-12-16 15:50:00,214.15,214.17,213.85,213.95,53404.0,193.2588,193.2768,192.9881,193.0783,53404.0
2020-12-16 15:55:00,214.0,214.15,213.66,213.8,114359.0,193.1234,193.2588,192.8166,192.9429,114359.0
2020-12-17 09:30:00,215.39,215.79,214.38,214.6,92871.0,194.3778,194.7388,193.4664,193.6649,92871.0
2020-12-17 09:35:00,214.61,215.09,214.4,214.64,31688.0,193.6739,194.1071,193.4844,193.701,31688.0
2020-12-17 09:40:00,214.6,215.1,214.6,214.95,20804.0,193.6649,194.1161,193.6649,193.9808,20804.0
2020-12-17 09:45:00,214.96,214.96,214.47,214.6,24520.0,193.9898,193.9898,193.5476,193.6649,24520.0
2020-12-17 09:50:00,214.58,214.93,214.49,214.56,24157.0,193.6468,193.9627,193.5656,193.6288,24157.0
2020-12-17 09:55:00,214.6,215.21,214.46,215.1,21146.0,193.6649,194.2154,193.5386,194.1161,21146.0
2020-12-17 10:00:00,215.24,215.51,215.18,215.5,19845.0,194.2425,194.4861,194.1883,194.4771,19845.0
2020-12-17 10:05:00,215.53,215.57,215.01,215.13,20596.0,194.5042,194.5403,194.0349,194.1432,20596.0
2020-12-17 10:10:00,215.15,215.42,215.07,215.21,15534.0,194.1612,194.4049,194.089,194.2154,15534.0
2020-12-17 10:15:00,215.17,215.18,214.97,215.09,14203.0,194.1793,194.1883,193.9988,194.1071,14203.0
2020-12-17 10:20:00,215.07,215.08,214.38,214.39,12372.0,194.089,194.0981,193.4664,193.4754,12372.0
2020-12-17 10:25:00,214.42,214.43,214.11,214.2,16839.0,193.5025,193.5115,193.2227,193.3039,16839.0
2020-12-17 10:30:00,214.14,214.34,214.09,214.27,14560.0,193.2498,193.4303,193.2047,193.3671,14560.0
2020-12-17 10:35:00,214.27,214.69,214.26,214.66,13112.0,193.3671,193.7461,193.3581,193.719,13112.0
2020-12-17 10:40:00,214.66,214.71,214.46,214.57,17639.0,193.719,193.7642,193.5386,193.6378,17639.0
2020-12-17 10:45:00,214.57,214.71,214.27,214.4,16312.0,193.6378,193.7642,193.3671,193.4844,16312.0
2020-12-17 10:50:00,214.33,214.34,214.11,214.11,10321.0,193.4212,193.4303,193.2227,193.2227,10321.0
2020-12-17 10:55:00,214.11,214.3,214.11,214.19,10402.0,193.2227,193.3942,193.2227,193.2949,10402.0
2020-12-17 11:00:00,214.18,214.28,214.01,214.01,13320.0,193.2859,193.3761,193.1325,193.1325,13320.0
2020-12-17 11:05:00,214.01,214.21,214.01,214.11,11982.0,193.1325,193.3129,193.1325,193.2227,11982.0
2020-12-17 11:10:00,214.09,214.18,213.97,213.97,8115.0,193.2047,193.2859,193.0964,193.0964,8115.0
2020-12-17 11:15:00,213.97,214.18,213.96,214.14,16478.0,193.0964,193.2859,193.0873,193.2498,16478.0
2020-12-17 11:20:00,214.17,214.3,213.95,214.26,24573.0,193.2768,193.3942,193.0783,193.3581,24573.0
2020-12-17 11:25:00,214.28,214.34,214.09,214.16,14061.0,193.3761,193.4303,193.2047,193.2678,14061.0
2020-12-17 11:30:00,214.19,214.27,214.09,214.25,19106.0,193.2949,193.3671,193.2047,193.349,19106.0
2020-12-17 11:35:00,214.26,214.31,213.97,213.99,11171.0,193.3581,193.4032,193.0964,193.1144,11171.0
2020-12-17 11:40:00,213.99,214.01,213.78,214.01,10540.0,193.1144,193.1325,192.9249,193.1325,10540.0
2020-12-17 11:45:00,214.07,214.15,213.96,214.12,5575.0,193.1866,193.2588,193.0873,193.2317,5575.0
2020-12-17 11:50:00,214.11,214.12,213.94,213.96,11845.0,193.2227,193.2317,193.0693,193.0873,11845.0
2020-12-17 11:55:00,213.97,214.16,213.91,214.15,7726.0,193.0964,193.2678,193.0422,193.2588,7726.0
2020-12-17 12:00:00,214.13,214.13,213.96,214.09,7632.0,193.2407,193.2407,193.0873,193.2047,7632.0
2020-12-17 12:05:00,214.08,214.18,214.04,214.15,9812.0,193.1956,193.2859,193.1595,193.2588,9812.0
2020-12-17 12:10:00,214.15,214.25,214.06,214.19,7873.0,193.2588,193.349,193.1776,193.2949,7873.0
2020-12-17 12:15:00,214.17,214.17,213.82,213.82,8239.0,193.2768,193.2768,192.961,192.961,8239.0
2020-12-17 12:20:00,213.85,213.88,213.75,213.8,6208.0,192.9881,193.0151,192.8978,192.9429,6208.0
2020-12-17 12:25:00,213.81,213.88,213.7,213.7,10145.0,192.952,193.0151,192.8527,192.8527,10145.0
2020-12-17 12:30:00,213.69,213.76,213.64,213.73,6598.0,192.8437,192.9068,192.7986,192.8798,6598.0
2020-12-17 12:35:00,213.69,213.86,213.63,213.81,10615.0,192.8437,192.9971,192.7895,192.952,10615.0
2020-12-17 12:40:00,213.81,213.9,213.76,213.81,7175.0,192.952,193.0332,192.9068,192.952,7175.0
2020-12-17 12:45:00,213.82,213.92,213.82,213.85,6615.0,192.961,193.0512,192.961,192.9881,6615.0
2020-12-17 12:50:00,213.86,214.03,213.81,214.03,16393.0,192.9971,193.1505,192.952,193.1505,16393.0
2020-12-17 12:55:00,214.02,214.13,214.0,214.07,10147.0,193.1415,193.2407,193.1234,193.1866,10147.0
2020-12-17 13:00:00,214.05,214.14,214.0,214.1,9495.0,193.1686,193.2498,193.1234,193.2137,9495.0
2020-12-17 13:05:00,214.12,214.18,213.9,213.9,15743.0,193.2317,193.2859,193.0332,193.0332,15743.0
2020-12-17 13:10:00,213.93,213.95,213.81,213.9,12141.0,193.0603,193.0783,192.952,193.0332,12141.0
2020-12-17 13:15:00,213.89,214.0,213.89,213.93,15239.0,193.0242,193.1234,193.0242,193.0603,15239.0
2020-12-17 13:20:00,213.99,214.16,213.99,214.1,10020.0,193.1144,193.2678,193.1144,193.2137,10020.0
2020-12-17 13:25:00,214.07,214.17,214.03,214.04,8771.0,193.1866,193.2768,193.1505,193.1595,8771.0
2020-12-17 13:30:00,214.01,214.02,213.88,213.91,8013.0,193.1325,193.1415,193.0151,193.0422,8013.0
2020-12-17 13:35:00,213.91,213.96,213.8,213.83,10605.0,193.0422,193.0873,192.9429,192.97,10605.0
2020-12-17 13:40:00,213.82,213.84,213.7,213.72,7255.0,192.961,192.979,192.8527,192.8707,7255.0
2020-12-17 13:45:00,213.71,213.71,213.53,213.56,14115.0,192.8617,192.8617,192.6993,192.7264,14115.0
2020-12-17 13:50:00,213.56,213.88,213.55,213.88,33850.0,192.7264,193.0151,192.7173,193.0151,33850.0
2020-12-17 13:55:00,213.85,214.0,213.8,213.98,12667.0,192.9881,193.1234,192.9429,193.1054,12667.0
2020-12-17 14:00:00,213.95,214.08,213.83,214.02,10713.0,193.0783,193.1956,192.97,193.1415,10713.0
2020-12-17 14:05:00,214.06,214.14,214.0,214.09,9164.0,193.1776,193.2498,193.1234,193.2047,9164.0
2020-12-17 14:10:00,214.09,214.14,214.02,214.04,6446.0,193.2047,193.2498,193.1415,193.1595,6446.0
2020-12-17 14:15:00,214.02,214.11,213.97,214.03,6200.0,193.1415,193.2227,193.0964,193.1505,6200.0
2020-12-17 14:20:00,214.03,214.16,214.0,214.16,8857.0,193.1505,193.2678,193.1234,193.2678,8857.0
2020-12-17 14:25:00,214.15,214.17,214.06,214.08,9022.0,193.2588,193.2768,193.1776,193.1956,9022.0
2020-12-17 14:30:00,214.06,214.18,214.06,214.17,16260.0,193.1776,193.2859,193.1776,193.2768,16260.0
2020-12-17 14:35:00,214.18,214.4,214.15,214.37,17394.0,193.2859,193.4844,193.2588,193.4573,17394.0
2020-12-17 14:40:00,214.36,214.36,214.16,214.18,18273.0,193.4483,193.4483,193.2678,193.2859,18273.0
2020-12-17 14:45:00,214.18,214.21,213.99,214.03,13436.0,193.2859,193.3129,193.1144,193.1505,13436.0
2020-12-17 14:50:00,214.03,214.11,213.94,213.94,8039.0,193.1505,193.2227,193.0693,193.0693,8039.0
2020-12-17 14:55:00,213.96,213.97,213.86,213.94,8351.0,193.0873,193.0964,192.9971,193.0693,8351.0
2020-12-17 15:00:00,213.95,214.05,213.86,214.0,10438.0,193.0783,193.1686,192.9971,193.1234,10438.0
2020-12-17 15:05:00,214.01,214.01,213.84,213.92,10867.0,193.1325,193.1325,192.979,193.0512,10867.0
2020-12-17 15:10:00,213.9,213.92,213.81,213.82,8691.0,193.0332,193.0512,192.952,192.961,8691.0
2020-12-17 15:15:00,213.8,213.97,213.8,213.97,10888.0,192.9429,193.0964,192.9429,193.0964,10888.0
2020-12-17 15:20:00,213.98,214.14,213.97,214.14,11816.0,193.1054,193.2498,193.0964,193.2498,11816.0
2020-12-17 15:25:00,214.15,214.23,214.02,214.04,14390.0,193.2588,193.331,193.1415,193.1595,14390.0
2020-12-17 15:30:00,214.03,214.14,213.93,214.08,13573.0,193.1505,193.2498,193.0603,193.1956,13573.0
2020-12-17 15:35:00,214.08,214.36,214.08,214.36,16283.0,193.1956,193.4483,193.1956,193.4483,16283.0
2020-12-17 15:40:00,214.34,214.43,214.29,214.41,27398.0,193.4303,193.5115,193.3851,193.4934,27398.0
2020-12-17 15:45:00,214.41,214.43,214.21,214.21,29474.0,193.4934,193.5115,193.3129,193.3129,29474.0
2020-12-17 15:50:00,214.22,214.4,214.22,214.38,39148.0,193.322,193.4844,193.322,193.4664,39148.0
2020-12-17 15:55:00,214.36,214.38,213.97,214.26,123927.0,193.4483,193.4664,193.0964,193.3581,123927.0
2020-12-18 09:30:00,215.15,216.07,214.49,216.02,1104613.0,194.1612,194.9915,193.5656,194.9464,1104613.0
2020-12-18 09:35:00,216.04,216.35,215.5,215.8,34868.0,194.9644,195.2442,194.4771,194.7478,34868.0
2020-12-18 09:40:00,215.75,216.6,215.51,216.6,48170.0,194.7027,195.4698,194.4861,195.4698,48170.0
2020-12-18 09:45:00,216.58,216.58,215.78,215.88,40702.0,195.4517,195.4517,194.7298,194.82,40702.0
2020-12-18 09:50:00,215.89,216.25,215.62,215.77,21663.0,194.8291,195.1539,194.5854,194.7208,21663.0
2020-12-18 09:55:00,215.88,216.04,215.46,215.46,18395.0,194.82,194.9644,194.441,194.441,18395.0
2020-12-18 10:00:00,215.43,215.43,214.85,215.0,22140.0,194.4139,194.4139,193.8905,194.0259,22140.0
2020-12-18 10:05:00,214.99,215.64,214.98,215.57,14748.0,194.0169,194.6034,194.0078,194.5403,14748.0
2020-12-18 10:10:00,215.55,215.62,215.26,215.32,19841.0,194.5222,194.5854,194.2605,194.3147,19841.0
2020-12-18 10:15:00,215.39,215.5,215.22,215.45,9090.0,194.3778,194.4771,194.2244,194.432,9090.0
2020-12-18 10:20:00,215.36,215.58,215.05,215.05,16795.0,194.3508,194.5493,194.071,194.071,16795.0
2020-12-18 10:25:00,215.14,215.18,214.66,215.09,21416.0,194.1522,194.1883,193.719,194.1071,21416.0
2020-12-18 10:30:00,215.06,215.06,214.74,214.78,14557.0,194.08,194.08,193.7912,193.8273,14557.0
2020-12-18 10:35:00,214.78,214.84,214.42,214.64,14742.0,193.8273,193.8815,193.5025,193.701,14742.0
2020-12-18 10:40:00,214.58,214.85,214.54,214.74,9703.0,193.6468,193.8905,193.6108,193.7912,9703.0
2020-12-18 10:45:00,214.69,214.94,214.59,214.62,7242.0,193.7461,193.9717,193.6559,193.6829,7242.0
2020-12-18 10:50:00,214.64,214.88,214.52,214.78,7667.0,193.701,193.9176,193.5927,193.8273,7667.0
2020-12-18 10:55:00,214.8,214.97,214.7,214.83,6085.0,193.8454,193.9988,193.7551,193.8725,6085.0
2020-12-18 11:00:00,214.79,214.84,214.43,214.63,13775.0,193.8364,193.8815,193.5115,193.692,13775.0
2020-12-18 11:05:00,214.64,214.68,214.34,214.47,8107.0,193.701,193.7371,193.4303,193.5476,8107.0
2020-12-18 11:10:00,214.56,214.56,214.18,214.32,14797.0,193.6288,193.6288,193.2859,193.4122,14797.0
2020-12-18 11:15:00,214.31,214.51,214.16,214.4,13572.0,193.4032,193.5837,193.2678,193.4844,13572.0
2020-12-18 11:20:00,214.45,214.58,214.38,214.58,8388.0,193.5295,193.6468,193.4664,193.6468,8388.0
2020-12-18 11:25:00,214.56,214.68,214.5,214.5,14160.0,193.6288,193.7371,193.5747,193.5747,14160.0
2020-12-18 11:30:00,214.46,214.49,214.18,214.27,11691.0,193.5386,193.5656,193.2859,193.3671,11691.0
2020-12-18 11:35:00,214.25,214.25,213.96,213.98,29575.0,193.349,193.349,193.0873,193.1054,29575.0
2020-12-18 11:40:00,213.97,214.3,213.95,214.08,19296.0,193.0964,193.3942,193.0783,193.1956,19296.0
2020-12-18 11:45:00,214.12,214.24,214.06,214.23,85339.0,193.2317,193.34,193.1776,193.331,85339.0
2020-12-18 11:50:00,214.24,214.46,214.17,214.46,20371.0,193.34,193.5386,193.2768,193.5386,20371.0
2020-12-18 11:55:00,214.48,214.73,214.48,214.68,15778.0,193.5566,193.7822,193.5566,193.7371,15778.0
2020-12-18 12:00:00,214.68,214.68,214.31,214.4,12203.0,193.7371,193.7371,193.4032,193.4844,12203.0
2020-12-18 12:05:00,214.44,214.44,214.31,214.31,3795.0,193.5205,193.5205,193.4032,193.4032,3795.0
2020-12-18 12:10:00,214.25,214.41,214.21,214.4,6033.0,193.349,193.4934,193.3129,193.4844,6033.0
2020-12-18 12:15:00,214.43,214.57,214.4,214.57,4389.0,193.5115,193.6378,193.4844,193.6378,4389.0
2020-12-18 12:20:00,214.54,214.76,214.54,214.6,11987.0,193.6108,193.8093,193.6108,193.6649,11987.0
2020-12-18 12:25:00,214.52,214.6,214.45,214.6,3455.0,193.5927,193.6649,193.5295,193.6649,3455.0
2020-12-18 12:30:00,214.58,214.64,214.56,214.58,6557.0,193.6468,193.701,193.6288,193.6468,6557.0
2020-12-18 12:35:00,214.55,214.72,214.55,214.71,17616.0,193.6198,193.7732,193.6198,193.7642,17616.0
2020-12-18 12:40:00,214.65,214.7,214.57,214.68,6031.0,193.71,193.7551,193.6378,193.7371,6031.0
2020-12-18 12:45:00,214.64,214.67,214.53,214.62,4990.0,193.701,193.7281,193.6017,193.6829,4990.0
2020-12-18 12:50:00,214.6,214.65,214.47,214.47,15646.0,193.6649,193.71,193.5476,193.5476,15646.0
2020-12-18 12:55:00,214.49,214.65,214.42,214.6,6542.0,193.5656,193.71,193.5025,193.6649,6542.0
2020-12-18 13:00:00,214.6,214.63,214.43,214.47,9837.0,193.6649,193.692,193.5115,193.5476,9837.0
2020-12-18 13:05:00,214.44,214.55,214.37,214.49,4453.0,193.5205,193.6198,193.4573,193.5656,4453.0
2020-12-18 13:10:00,214.5,214.5,214.35,214.43,3892.0,193.5747,193.5747,193.4393,193.5115,3892.0
2020-12-18 13:15:00,214.39,214.49,214.27,214.38,5707.0,193.4754,193.5656,193.3671,193.4664,5707.0
2020-12-18 13:20:00,214.37,214.43,214.33,214.41,7527.0,193.4573,193.5115,193.4212,193.4934,7527.0
2020-12-18 13:25:00,214.41,214.46,214.36,214.36,6751.0,193.4934,193.5386,193.4483,193.4483,6751.0
2020-12-18 13:30:00,214.36,214.36,214.0,214.18,9388.0,193.4483,193.4483,193.1234,193.2859,9388.0
2020-12-18 13:35:00,214.23,214.35,214.13,214.17,10360.0,193.331,193.4393,193.2407,193.2768,10360.0
2020-12-18 13:40:00,214.17,214.36,214.16,214.27,11261.0,193.2768,193.4483,193.2678,193.3671,11261.0
2020-12-18 13:45:00,214.32,214.4,214.24,214.28,7193.0,193.4122,193.4844,193.34,193.3761,7193.0
2020-12-18 13:50:00,214.3,214.31,214.26,214.26,3488.0,193.3942,193.4032,193.3581,193.3581,3488.0
2020-12-18 13:55:00,214.26,214.4,214.25,214.4,6848.0,193.3581,193.4844,193.349,193.4844,6848.0
2020-12-18 14:00:00,214.38,214.38,213.82,213.9,12050.0,193.4664,193.4664,192.961,193.0332,12050.0
2020-12-18 14:05:00,213.92,214.14,213.92,214.14,12890.0,193.0512,193.2498,193.0512,193.2498,12890.0
2020-12-18 14:10:00,214.11,214.39,214.1,214.38,10207.0,193.2227,193.4754,193.2137,193.4664,10207.0
2020-12-18 14:15:00,214.39,214.39,214.22,214.37,6967.0,193.4754,193.4754,193.322,193.4573,6967.0
2020-12-18 14:20:00,214.35,214.41,214.29,214.35,5217.0,193.4393,193.4934,193.3851,193.4393,5217.0
2020-12-18 14:25:00,214.35,214.35,214.1,214.11,10702.0,193.4393,193.4393,193.2137,193.2227,10702.0
2020-12-18 14:30:00,214.14,214.26,214.08,214.1,12176.0,193.2498,193.3581,193.1956,193.2137,12176.0
2020-12-18 14:35:00,214.08,214.23,214.08,214.22,5947.0,193.1956,193.331,193.1956,193.322,5947.0
2020-12-18 14:40:00,214.21,214.23,214.09,214.15,9514.0,193.3129,193.331,193.2047,193.2588,9514.0
2020-12-18 14:45:00,214.12,214.17,213.98,214.07,19295.0,193.2317,193.2768,193.1054,193.1866,19295.0
2020-12-18 14:50:00,214.06,214.24,214.01,214.16,14233.0,193.1776,193.34,193.1325,193.2678,14233.0
2020-12-18 14:55:00,214.17,214.22,213.97,214.11,16031.0,193.2768,193.322,193.0964,193.2227,16031.0
2020-12-18 15:00:00,214.12,214.19,214.01,214.04,14081.0,193.2317,193.2949,193.1325,193.1595,14081.0
2020-12-18 15:05:00,214.01,214.23,214.01,214.12,20586.0,193.1325,193.331,193.1325,193.2317,20586.0
2020-12-18 15:10:00,214.13,214.29,213.95,214.29,26462.0,193.2407,193.3851,193.0783,193.3851,26462.0
2020-12-18 15:15:00,214.29,214.4,214.22,214.23,18658.0,193.3851,193.4844,193.322,193.331,18658.0
2020-12-18 15:20:00,214.23,214.23,213.97,214.08,27645.0,193.331,193.331,193.0964,193.1956,27645.0
2020-12-18 15:25:00,214.08,214.15,213.96,214.13,33192.0,193.1956,193.2588,193.0873,193.2407,33192.0
2020-12-18 15:30:00,214.13,214.37,214.12,214.37,24152.0,193.2407,193.4573,193.2317,193.4573,24152.0
2020-12-18 15:35:00,214.37,214.8,214.36,214.68,29300.0,193.4573,193.8454,193.4483,193.7371,29300.0
2020-12-18 15:40:00,214.67,215.21,214.63,215.16,63470.0,193.7281,194.2154,193.692,194.1703,63470.0
2020-12-18 15:45:00,215.16,215.68,215.14,215.55,77269.0,194.1703,194.6395,194.1522,194.5222,77269.0
2020-12-18 15:50:00,215.57,216.38,215.07,216.38,176265.0,194.5403,195.2713,194.089,195.2713,176265.0
2020-12-18 15:55:00,216.28,216.85,214.71,215.1,602660.0,195.181,195.6954,193.7642,194.1161,602660.0
2020-12-21 09:30:00,210.65,211.2,210.08,210.6,185944.0,190.1002,190.5966,189.5858,190.0551,185944.0
2020-12-21 09:35:00,210.62,210.62,209.54,209.8,62398.0,190.0732,190.0732,189.0985,189.3332,62398.0
2020-12-21 09:40:00,209.76,210.3,209.65,210.04,60119.0,189.2971,189.7844,189.1978,189.5497,60119.0
2020-12-21 09:45:00,210.08,210.25,209.85,210.08,70089.0,189.5858,189.7393,189.3783,189.5858,70089.0
2020-12-21 09:50:00,210.05,210.15,209.51,209.64,47367.0,189.5588,189.649,189.0714,189.1888,47367.0
2020-12-21 09:55:00,209.65,209.66,209.21,209.24,42540.0,189.1978,189.2068,188.8007,188.8278,42540.0
2020-12-21 10:00:00,209.2,209.2,208.52,208.65,61745.0,188.7917,188.7917,188.178,188.2953,61745.0
2020-12-21 10:05:00,208.62,208.99,208.01,208.82,80995.0,188.2683,188.6022,187.7178,188.4488,80995.0
2020-12-21 10:10:00,208.74,209.24,208.71,209.24,42827.0,188.3766,188.8278,188.3495,188.8278,42827.0
2020-12-21 10:15:00,209.2,209.3,208.83,209.11,35473.0,188.7917,188.8819,188.4578,188.7105,35473.0
2020-12-21 10:20:00,209.12,209.27,208.32,208.73,46516.0,188.7195,188.8549,187.9975,188.3675,46516.0
2020-12-21 10:25:00,208.76,209.42,208.5,209.35,31053.0,188.3946,188.9902,188.16,188.9271,31053.0
2020-12-21 10:30:00,209.33,209.42,209.08,209.16,40261.0,188.909,188.9902,188.6834,188.7556,40261.0
2020-12-21 10:35:00,209.17,209.69,209.05,209.66,23782.0,188.7646,189.2339,188.6563,189.2068,23782.0
2020-12-21 10:40:00,209.63,209.88,209.38,209.52,29381.0,189.1797,189.4054,188.9541,189.0805,29381.0
2020-12-21 10:45:00,209.52,209.58,209.1,209.15,19745.0,189.0805,189.1346,188.7014,188.7466,19745.0
2020-12-21 10:50:00,209.19,209.37,209.09,209.25,26447.0,188.7827,188.9451,188.6924,188.8368,26447.0
2020-12-21 10:55:00,209.22,209.6,209.15,209.18,16706.0,188.8097,189.1527,188.7466,188.7736,16706.0
2020-12-21 11:00:00,209.16,209.99,209.02,209.94,25290.0,188.7556,189.5046,188.6293,189.4595,25290.0
2020-12-21 11:05:00,209.96,210.18,209.77,210.08,25005.0,189.4775,189.6761,189.3061,189.5858,25005.0
2020-12-21 11:10:00,210.11,210.13,209.74,209.96,16217.0,189.6129,189.631,189.279,189.4775,16217.0
2020-12-21 11:15:00,209.97,210.13,209.88,210.03,13074.0,189.4866,189.631,189.4054,189.5407,13074.0
2020-12-21 11:20:00,210.01,210.43,210.0,210.43,64705.0,189.5227,189.9017,189.5136,189.9017,64705.0
2020-12-21 11:25:00,210.4,210.87,210.4,210.83,20378.0,189.8746,190.2988,189.8746,190.2627,20378.0
2020-12-21 11:30:00,210.84,211.24,210.83,211.24,33223.0,190.2717,190.6327,190.2627,190.6327,33223.0
2020-12-21 11:35:00,211.23,211.5,211.21,211.37,28826.0,190.6237,190.8673,190.6056,190.75,28826.0
2020-12-21 11:40:00,211.4,211.63,211.02,211.02,52572.0,190.7771,190.9846,190.4341,190.4341,52572.0
2020-12-21 11:45:00,211.08,211.5,210.95,211.45,122866.0,190.4883,190.8673,190.371,190.8222,122866.0
2020-12-21 11:50:00,211.45,211.64,211.42,211.6,14179.0,190.8222,190.9937,190.7951,190.9576,14179.0
2020-12-21 11:55:00,211.58,211.58,211.38,211.5,9985.0,190.9395,190.9395,190.759,190.8673,9985.0
2020-12-21 12:00:00,211.48,211.59,211.33,211.58,25106.0,190.8493,190.9485,190.7139,190.9395,25106.0
2020-12-21 12:05:00,211.59,211.59,211.27,211.42,9397.0,190.9485,190.9485,190.6598,190.7951,9397.0
2020-12-21 12:10:00,211.41,211.54,211.38,211.38,7390.0,190.7861,190.9034,190.759,190.759,7390.0
2020-12-21 12:15:00,211.38,211.49,211.25,211.41,11424.0,190.759,190.8583,190.6417,190.7861,11424.0
2020-12-21 12:20:00,211.37,211.57,211.34,211.55,14142.0,190.75,190.9305,190.7229,190.9124,14142.0
2020-12-21 12:25:00,211.54,211.83,211.54,211.82,20473.0,190.9034,191.1651,190.9034,191.1561,20473.0
2020-12-21 12:30:00,211.87,211.94,211.84,211.89,23465.0,191.2012,191.2644,191.1741,191.2193,23465.0
2020-12-21 12:35:00,211.95,211.95,211.84,211.84,9835.0,191.2734,191.2734,191.1741,191.1741,9835.0
2020-12-21 12:40:00,211.89,211.96,211.7,211.73,15340.0,191.2193,191.2824,191.0478,191.0749,15340.0
2020-12-21 12:45:00,211.75,212.11,211.74,212.09,12770.0,191.0929,191.4178,191.0839,191.3998,12770.0
2020-12-21 12:50:00,212.03,212.26,211.99,212.09,19028.0,191.3456,191.5532,191.3095,191.3998,19028.0
2020-12-21 12:55:00,212.07,212.34,212.03,212.34,17548.0,191.3817,191.6254,191.3456,191.6254,17548.0
2020-12-21 13:00:00,212.34,212.39,212.01,212.08,20422.0,191.6254,191.6705,191.3276,191.3907,20422.0
2020-12-21 13:05:00,212.01,212.09,211.95,212.01,17526.0,191.3276,191.3998,191.2734,191.3276,17526.0
2020-12-21 13:10:00,211.99,212.05,211.9,211.99,9204.0,191.3095,191.3637,191.2283,191.3095,9204.0
2020-12-21 13:15:00,212.04,212.05,211.83,212.05,12847.0,191.3546,191.3637,191.1651,191.3637,12847.0
2020-12-21 13:20:00,212.02,212.02,211.85,211.94,8091.0,191.3366,191.3366,191.1832,191.2644,8091.0
2020-12-21 13:25:00,211.95,212.29,211.86,212.29,13359.0,191.2734,191.5802,191.1922,191.5802,13359.0
2020-12-21 13:30:00,212.31,212.55,212.3,212.36,11033.0,191.5983,191.8149,191.5893,191.6434,11033.0
2020-12-21 13:35:00,212.39,212.42,212.24,212.26,6227.0,191.6705,191.6976,191.5351,191.5532,6227.0
2020-12-21 13:40:00,212.32,212.43,212.18,212.24,10545.0,191.6073,191.7066,191.481,191.5351,10545.0
2020-12-21 13:45:00,212.16,212.23,212.07,212.18,24874.0,191.4629,191.5261,191.3817,191.481,24874.0
2020-12-21 13:50:00,212.22,212.4,212.14,212.4,7794.0,191.5171,191.6795,191.4449,191.6795,7794.0
2020-12-21 13:55:00,212.37,212.4,212.22,212.29,6267.0,191.6524,191.6795,191.5171,191.5802,6267.0
2020-12-21 14:00:00,212.24,212.33,212.05,212.32,10646.0,191.5351,191.6163,191.3637,191.6073,10646.0
2020-12-21 14:05:00,212.32,212.32,212.13,212.17,10016.0,191.6073,191.6073,191.4359,191.472,10016.0
2020-12-21 14:10:00,212.19,212.38,212.11,212.35,10557.0,191.49,191.6615,191.4178,191.6344,10557.0
2020-12-21 14:15:00,212.33,212.37,212.23,212.3,10714.0,191.6163,191.6524,191.5261,191.5893,10714.0
2020-12-21 14:20:00,212.26,212.38,212.21,212.33,15259.0,191.5532,191.6615,191.5081,191.6163,15259.0
2020-12-21 14:25:00,212.37,212.37,212.09,212.09,10480.0,191.6524,191.6524,191.3998,191.3998,10480.0
2020-12-21 14:30:00,212.09,212.27,212.04,212.22,12003.0,191.3998,191.5622,191.3546,191.5171,12003.0
2020-12-21 14:35:00,212.21,212.4,212.16,212.16,7973.0,191.5081,191.6795,191.4629,191.4629,7973.0
2020-12-21 14:40:00,212.2,212.2,211.92,212.05,12385.0,191.499,191.499,191.2463,191.3637,12385.0
2020-12-21 14:45:00,212.08,212.22,212.06,212.06,13242.0,191.3907,191.5171,191.3727,191.3727,13242.0
2020-12-21 14:50:00,212.09,212.27,212.06,212.23,13497.0,191.3998,191.5622,191.3727,191.5261,13497.0
2020-12-21 14:55:00,212.25,212.39,212.14,212.37,17043.0,191.5442,191.6705,191.4449,191.6524,17043.0
2020-12-21 15:00:00,212.39,212.48,212.2,212.21,23055.0,191.6705,191.7517,191.499,191.5081,23055.0
2020-12-21 15:05:00,212.21,212.3,212.06,212.12,17025.0,191.5081,191.5893,191.3727,191.4268,17025.0
2020-12-21 15:10:00,212.12,212.3,212.05,212.3,13170.0,191.4268,191.5893,191.3637,191.5893,13170.0
2020-12-21 15:15:00,212.34,212.35,212.0,212.03,14176.0,191.6254,191.6344,191.3185,191.3456,14176.0
2020-12-21 15:20:00,212.01,212.04,211.81,211.83,11109.0,191.3276,191.3546,191.1471,191.1651,11109.0
2020-12-21 15:25:00,211.82,212.0,211.8,211.94,14789.0,191.1561,191.3185,191.1381,191.2644,14789.0
2020-12-21 15:30:00,211.9,211.93,211.67,211.71,25865.0,191.2283,191.2554,191.0207,191.0568,25865.0
2020-12-21 15:35:00,211.69,211.84,211.54,211.83,51069.0,191.0388,191.1741,190.9034,191.1651,51069.0
2020-12-21 15:40:00,211.84,211.89,211.63,211.64,36083.0,191.1741,191.2193,190.9846,190.9937,36083.0
2020-12-21 15:45:00,211.64,211.9,211.56,211.84,49423.0,190.9937,191.2283,190.9215,191.1741,49423.0
2020-12-21 15:50:00,211.79,211.89,211.52,211.86,70605.0,191.129,191.2193,190.8854,191.1922,70605.0
2020-12-21 15:55:00,211.85,211.95,211.39,211.74,206069.0,191.1832,191.2734,190.768,191.0839,206069.0
2020-12-22 09:30:00,211.2,211.47,211.0,211.07,66537.0,190.5966,190.8402,190.4161,190.4793,66537.0
2020-12-22 09:35:00,211.1,211.17,210.6,210.66,30990.0,190.5063,190.5695,190.0551,190.1093,30990.0
2020-12-22 09:40:00,210.74,210.9,210.55,210.69,25803.0,190.1815,190.3258,190.01,190.1363,25803.0
2020-12-22 09:45:00,210.69,210.92,210.59,210.84,19438.0,190.1363,190.3439,190.0461,190.2717,19438.0
2020-12-22 09:50:00,210.84,210.9,210.52,210.56,31994.0,190.2717,190.3258,189.9829,190.019,31994.0
2020-12-22 09:55:00,210.55,210.77,210.42,210.55,23464.0,190.01,190.2085,189.8927,190.01,23464.0
2020-12-22 10:00:00,210.5,210.74,210.37,210.74,22724.0,189.9649,190.1815,189.8476,190.1815,22724.0
2020-12-22 10:05:00,210.73,210.97,210.58,210.9,17326.0,190.1724,190.389,190.0371,190.3258,17326.0
2020-12-22 10:10:00,210.92,211.02,210.75,210.92,18984.0,190.3439,190.4341,190.1905,190.3439,18984.0
2020-12-22 10:15:00,210.94,211.52,210.93,211.41,24106.0,190.3619,190.8854,190.3529,190.7861,24106.0
2020-12-22 10:20:00,211.45,211.74,211.29,211.66,24715.0,190.8222,191.0839,190.6778,191.0117,24715.0
2020-12-22 10:25:00,211.62,211.79,211.57,211.76,27906.0,190.9756,191.129,190.9305,191.102,27906.0
2020-12-22 10:30:00,211.76,211.91,211.71,211.75,20830.0,191.102,191.2373,191.0568,191.0929,20830.0
2020-12-22 10:35:00,211.78,211.83,211.64,211.65,23086.0,191.12,191.1651,190.9937,191.0027,23086.0
2020-12-22 10:40:00,211.66,211.75,211.58,211.59,12292.0,191.0117,191.0929,190.9395,190.9485,12292.0
2020-12-22 10:45:00,211.61,211.76,211.36,211.41,21913.0,190.9666,191.102,190.741,190.7861,21913.0
2020-12-22 10:50:00,211.37,211.47,211.26,211.47,17285.0,190.75,190.8402,190.6507,190.8402,17285.0
2020-12-22 10:55:00,211.46,211.48,211.38,211.42,12963.0,190.8312,190.8493,190.759,190.7951,12963.0
2020-12-22 11:00:00,211.39,211.5,211.31,211.47,30602.0,190.768,190.8673,190.6959,190.8402,30602.0
2020-12-22 11:05:00,211.5,211.98,211.47,211.94,18900.0,190.8673,191.3005,190.8402,191.2644,18900.0
2020-12-22 11:10:00,211.95,212.16,211.92,212.0,15959.0,191.2734,191.4629,191.2463,191.3185,15959.0
2020-12-22 11:15:00,212.02,212.08,211.93,211.96,11849.0,191.3366,191.3907,191.2554,191.2824,11849.0
2020-12-22 11:20:00,211.97,212.12,211.83,212.03,11179.0,191.2915,191.4268,191.1651,191.3456,11179.0
2020-12-22 11:25:00,212.0,212.13,212.0,212.07,10782.0,191.3185,191.4359,191.3185,191.3817,10782.0
2020-12-22 11:30:00,212.09,212.17,211.96,212.01,25984.0,191.3998,191.472,191.2824,191.3276,25984.0
2020-12-22 11:35:00,212.07,212.07,211.77,211.82,11344.0,191.3817,191.3817,191.111,191.1561,11344.0
2020-12-22 11:40:00,211.82,211.84,211.53,211.55,16427.0,191.1561,191.1741,190.8944,190.9124,16427.0
2020-12-22 11:45:00,211.54,211.61,211.37,211.56,22977.0,190.9034,190.9666,190.75,190.9215,22977.0
2020-12-22 11:50:00,211.53,211.83,211.51,211.83,9851.0,190.8944,191.1651,190.8763,191.1651,9851.0
2020-12-22 11:55:00,211.85,211.97,211.79,211.96,9944.0,191.1832,191.2915,191.129,191.2824,9944.0
2020-12-22 12:00:00,211.95,212.06,211.89,212.0,14453.0,191.2734,191.3727,191.2193,191.3185,14453.0
2020-12-22 12:05:00,211.98,212.11,211.98,212.02,9622.0,191.3005,191.4178,191.3005,191.3366,9622.0
2020-12-22 12:10:00,212.04,212.23,212.03,212.2,8961.0,191.3546,191.5261,191.3456,191.499,8961.0
2020-12-22 12:15:00,212.2,212.25,212.09,212.09,9905.0,191.499,191.5442,191.3998,191.3998,9905.0
2020-12-22 12:20:00,212.14,212.19,212.03,212.1,12374.0,191.4449,191.49,191.3456,191.4088,12374.0
2020-12-22 12:25:00,212.14,212.14,211.93,212.02,8484.0,191.4449,191.4449,191.2554,191.3366,8484.0
2020-12-22 12:30:00,211.99,212.2,211.99,212.16,11024.0,191.3095,191.499,191.3095,191.4629,11024.0
2020-12-22 12:35:00,212.16,212.31,212.12,212.22,9931.0,191.4629,191.5983,191.4268,191.5171,9931.0
2020-12-22 12:40:00,212.23,212.28,212.12,212.27,10853.0,191.5261,191.5712,191.4268,191.5622,10853.0
2020-12-22 12:45:00,212.26,212.27,212.11,212.22,11590.0,191.5532,191.5622,191.4178,191.5171,11590.0
2020-12-22 12:50:00,212.15,212.42,212.11,212.32,18036.0,191.4539,191.6976,191.4178,191.6073,18036.0
2020-12-22 12:55:00,212.27,212.42,212.24,212.42,22356.0,191.5622,191.6976,191.5351,191.6976,22356.0
2020-12-22 13:00:00,212.39,212.49,212.32,212.38,11349.0,191.6705,191.7607,191.6073,191.6615,11349.0
2020-12-22 13:05:00,212.38,212.48,212.34,212.38,14579.0,191.6615,191.7517,191.6254,191.6615,14579.0
2020-12-22 13:10:00,212.41,212.57,212.37,212.55,13972.0,191.6885,191.8329,191.6524,191.8149,13972.0
2020-12-22 13:15:00,212.53,212.58,212.49,212.5,11710.0,191.7968,191.842,191.7607,191.7698,11710.0
2020-12-22 13:20:00,212.52,212.58,212.49,212.53,8775.0,191.7878,191.842,191.7607,191.7968,8775.0
2020-12-22 13:25:00,212.53,212.54,212.44,212.53,12016.0,191.7968,191.8059,191.7156,191.7968,12016.0
2020-12-22 13:30:00,212.53,212.63,212.46,212.55,10253.0,191.7968,191.8871,191.7337,191.8149,10253.0
2020-12-22 13:35:00,212.53,212.69,212.52,212.64,8297.0,191.7968,191.9412,191.7878,191.8961,8297.0
2020-12-22 13:40:00,212.63,212.64,212.52,212.59,8748.0,191.8871,191.8961,191.7878,191.851,8748.0
2020-12-22 13:45:00,212.6,212.75,212.6,212.74,22265.0,191.86,191.9954,191.86,191.9863,22265.0
2020-12-22 13:50:00,212.75,212.9,212.71,212.9,8381.0,191.9954,192.1307,191.9593,192.1307,8381.0
2020-12-22 13:55:00,212.89,212.91,212.73,212.77,11129.0,192.1217,192.1398,191.9773,192.0134,11129.0
2020-12-22 14:00:00,212.79,212.88,212.75,212.82,15071.0,192.0315,192.1127,191.9954,192.0585,15071.0
2020-12-22 14:05:00,212.84,212.84,212.59,212.63,12931.0,192.0766,192.0766,191.851,191.8871,12931.0
2020-12-22 14:10:00,212.6,212.68,212.53,212.65,5466.0,191.86,191.9322,191.7968,191.9051,5466.0
2020-12-22 14:15:00,212.67,212.67,212.53,212.55,10116.0,191.9232,191.9232,191.7968,191.8149,10116.0
2020-12-22 14:20:00,212.56,212.58,212.17,212.2,16174.0,191.8239,191.842,191.472,191.499,16174.0
2020-12-22 14:25:00,212.2,212.24,212.03,212.04,14404.0,191.499,191.5351,191.3456,191.3546,14404.0
2020-12-22 14:30:00,212.09,212.13,211.95,211.98,11295.0,191.3998,191.4359,191.2734,191.3005,11295.0
2020-12-22 14:35:00,212.0,212.09,211.86,211.87,15264.0,191.3185,191.3998,191.1922,191.2012,15264.0
2020-12-22 14:40:00,211.89,211.99,211.81,211.97,8763.0,191.2193,191.3095,191.1471,191.2915,8763.0
2020-12-22 14:45:00,211.99,211.99,211.76,211.87,12964.0,191.3095,191.3095,191.102,191.2012,12964.0
2020-12-22 14:50:00,211.86,212.12,211.84,212.05,15791.0,191.1922,191.4268,191.1741,191.3637,15791.0
2020-12-22 14:55:00,212.05,212.47,212.04,212.36,15542.0,191.3637,191.7427,191.3546,191.6434,15542.0
2020-12-22 15:00:00,212.4,212.46,212.34,212.43,12243.0,191.6795,191.7337,191.6254,191.7066,12243.0
2020-12-22 15:05:00,212.42,212.43,212.14,212.14,19162.0,191.6976,191.7066,191.4449,191.4449,19162.0
2020-12-22 15:10:00,212.11,212.21,211.97,212.09,16066.0,191.4178,191.5081,191.2915,191.3998,16066.0
2020-12-22 15:15:00,212.09,212.1,211.88,211.9,22069.0,191.3998,191.4088,191.2102,191.2283,22069.0
2020-12-22 15:20:00,211.89,212.07,211.87,212.03,5520.0,191.2193,191.3817,191.2012,191.3456,5520.0
2020-12-22 15:25:00,212.06,212.14,211.97,212.05,10483.0,191.3727,191.4449,191.2915,191.3637,10483.0
2020-12-22 15:30:00,212.05,212.26,211.98,212.19,13301.0,191.3637,191.5532,191.3005,191.49,13301.0
2020-12-22 15:35:00,212.17,212.17,212.01,212.03,12672.0,191.472,191.472,191.3276,191.3456,12672.0
2020-12-22 15:40:00,212.01,212.2,211.9,212.17,21260.0,191.3276,191.499,191.2283,191.472,21260.0
2020-12-22 15:45:00,212.1,212.18,211.93,211.93,14250.0,191.4088,191.481,191.2554,191.2554,14250.0
2020-12-22 15:50:00,211.89,212.08,211.76,212.08,25974.0,191.2193,191.3907,191.102,191.3907,25974.0
2020-12-22 15:55:00,212.02,212.16,211.77,211.86,94601.0,191.3366,191.4629,191.111,191.1922,94601.0
2020-12-23 09:30:00,212.3,212.52,212.14,212.33,62638.0,191.5893,191.7878,191.4449,191.6163,62638.0
2020-12-23 09:35:00,212.34,212.77,212.3,212.62,19134.0,191.6254,192.0134,191.5893,191.8781,19134.0
2020-12-23 09:40:00,212.72,212.75,212.29,212.44,13694.0,191.9683,191.9954,191.5802,191.7156,13694.0
2020-12-23 09:45:00,212.35,212.42,211.99,212.17,12694.0,191.6344,191.6976,191.3095,191.472,12694.0
2020-12-23 09:50:00,212.18,212.29,212.04,212.24,12928.0,191.481,191.5802,191.3546,191.5351,12928.0
2020-12-23 09:55:00,212.28,212.39,212.11,212.39,10858.0,191.5712,191.6705,191.4178,191.6705,10858.0
2020-12-23 10:00:00,212.34,212.65,212.33,212.61,12530.0,191.6254,191.9051,191.6163,191.869,12530.0
2020-12-23 10:05:00,212.65,212.71,212.26,212.4,15226.0,191.9051,191.9593,191.5532,191.6795,15226.0
2020-12-23 10:10:00,212.31,212.36,212.06,212.18,11067.0,191.5983,191.6434,191.3727,191.481,11067.0
2020-12-23 10:15:00,212.2,212.23,211.95,212.08,13134.0,191.499,191.5261,191.2734,191.3907,13134.0
2020-12-23 10:20:00,212.12,212.12,211.8,211.93,7782.0,191.4268,191.4268,191.1381,191.2554,7782.0
2020-12-23 10:25:00,211.91,211.96,211.79,211.83,14721.0,191.2373,191.2824,191.129,191.1651,14721.0
2020-12-23 10:30:00,211.85,211.95,211.8,211.91,15846.0,191.1832,191.2734,191.1381,191.2373,15846.0
2020-12-23 10:35:00,211.93,212.11,211.91,212.08,8650.0,191.2554,191.4178,191.2373,191.3907,8650.0
2020-12-23 10:40:00,212.09,212.17,211.86,211.86,9160.0,191.3998,191.472,191.1922,191.1922,9160.0
2020-12-23 10:45:00,211.89,212.0,211.81,211.91,8803.0,191.2193,191.3185,191.1471,191.2373,8803.0
2020-12-23 10:50:00,211.91,211.97,211.81,211.96,15446.0,191.2373,191.2915,191.1471,191.2824,15446.0
2020-12-23 10:55:00,211.94,212.07,211.9,212.02,9436.0,191.2644,191.3817,191.2283,191.3366,9436.0
2020-12-23 11:00:00,212.0,212.16,211.97,212.13,6664.0,191.3185,191.4629,191.2915,191.4359,6664.0
2020-12-23 11:05:00,212.13,212.22,212.03,212.17,51285.0,191.4359,191.5171,191.3456,191.472,51285.0
2020-12-23 11:10:00,212.13,212.45,212.12,212.45,28233.0,191.4359,191.7246,191.4268,191.7246,28233.0
2020-12-23 11:15:00,212.44,212.62,212.42,212.54,13174.0,191.7156,191.8781,191.6976,191.8059,13174.0
2020-12-23 11:20:00,212.59,212.64,212.5,212.55,9869.0,191.851,191.8961,191.7698,191.8149,9869.0
2020-12-23 11:25:00,212.58,212.65,212.54,212.61,8796.0,191.842,191.9051,191.8059,191.869,8796.0
2020-12-23 11:30:00,212.59,212.6,212.39,212.43,12875.0,191.851,191.86,191.6705,191.7066,12875.0
2020-12-23 11:35:00,212.47,212.47,212.3,212.41,8501.0,191.7427,191.7427,191.5893,191.6885,8501.0
2020-12-23 11:40:00,212.39,212.5,212.28,212.45,6509.0,191.6705,191.7698,191.5712,191.7246,6509.0
2020-12-23 11:45:00,212.48,212.67,212.45,212.64,8572.0,191.7517,191.9232,191.7246,191.8961,8572.0
2020-12-23 11:50:00,212.65,212.75,212.6,212.75,7016.0,191.9051,191.9954,191.86,191.9954,7016.0
2020-12-23 11:55:00,212.7,212.81,212.7,212.75,8431.0,191.9503,192.0495,191.9503,191.9954,8431.0
2020-12-23 12:00:00,212.76,212.88,212.74,212.86,7852.0,192.0044,192.1127,191.9863,192.0946,7852.0
2020-12-23 12:05:00,212.84,212.86,212.74,212.78,7218.0,192.0766,192.0946,191.9863,192.0224,7218.0
2020-12-23 12:10:00,212.77,212.88,212.77,212.86,5741.0,192.0134,192.1127,192.0134,192.0946,5741.0
2020-12-23 12:15:00,212.89,212.98,212.88,212.95,9247.0,192.1217,192.2029,192.1127,192.1759,9247.0
2020-12-23 12:20:00,212.94,213.02,212.88,212.88,7452.0,192.1668,192.239,192.1127,192.1127,7452.0
2020-12-23 12:25:00,212.86,213.0,212.85,212.97,7645.0,192.0946,192.221,192.0856,192.1939,7645.0
2020-12-23 12:30:00,212.96,213.14,212.96,213.13,7329.0,192.1849,192.3473,192.1849,192.3383,7329.0
2020-12-23 12:35:00,213.1,213.13,213.0,213.08,11050.0,192.3112,192.3383,192.221,192.2932,11050.0
2020-12-23 12:40:00,213.09,213.32,213.08,213.28,13868.0,192.3022,192.5098,192.2932,192.4737,13868.0
2020-12-23 12:45:00,213.31,213.31,213.05,213.09,10149.0,192.5007,192.5007,192.2661,192.3022,10149.0
2020-12-23 12:50:00,213.1,213.11,213.05,213.11,6750.0,192.3112,192.3203,192.2661,192.3203,6750.0
2020-12-23 12:55:00,213.11,213.19,213.03,213.16,10851.0,192.3203,192.3925,192.2481,192.3654,10851.0
2020-12-23 13:00:00,213.18,213.2,212.97,213.02,23437.0,192.3834,192.4015,192.1939,192.239,23437.0
2020-12-23 13:05:00,213.04,213.14,213.03,213.14,10217.0,192.2571,192.3473,192.2481,192.3473,10217.0
2020-12-23 13:10:00,213.12,213.2,213.03,213.2,9705.0,192.3293,192.4015,192.2481,192.4015,9705.0
2020-12-23 13:15:00,213.19,213.2,213.07,213.17,8236.0,192.3925,192.4015,192.2842,192.3744,8236.0
2020-12-23 13:20:00,213.18,213.24,213.08,213.11,6510.0,192.3834,192.4376,192.2932,192.3203,6510.0
2020-12-23 13:25:00,213.06,213.21,213.04,213.19,7625.0,192.2751,192.4105,192.2571,192.3925,7625.0
2020-12-23 13:30:00,213.17,213.33,213.14,213.33,7620.0,192.3744,192.5188,192.3473,192.5188,7620.0
2020-12-23 13:35:00,213.34,213.4,213.25,213.37,8084.0,192.5278,192.582,192.4466,192.5549,8084.0
2020-12-23 13:40:00,213.39,213.39,213.32,213.37,12217.0,192.5729,192.5729,192.5098,192.5549,12217.0
2020-12-23 13:45:00,213.35,213.42,213.33,213.42,8934.0,192.5368,192.6,192.5188,192.6,8934.0
2020-12-23 13:50:00,213.43,213.43,213.2,213.21,6866.0,192.609,192.609,192.4015,192.4105,6866.0
2020-12-23 13:55:00,213.24,213.24,213.08,213.15,8620.0,192.4376,192.4376,192.2932,192.3564,8620.0
2020-12-23 14:00:00,213.16,213.26,213.14,213.23,9897.0,192.3654,192.4556,192.3473,192.4285,9897.0
2020-12-23 14:05:00,213.27,213.38,213.23,213.36,7128.0,192.4646,192.5639,192.4285,192.5459,7128.0
2020-12-23 14:10:00,213.33,213.41,213.31,213.39,8141.0,192.5188,192.591,192.5007,192.5729,8141.0
2020-12-23 14:15:00,213.42,213.44,213.31,213.33,6439.0,192.6,192.6181,192.5007,192.5188,6439.0
2020-12-23 14:20:00,213.33,213.35,213.07,213.15,10538.0,192.5188,192.5368,192.2842,192.3564,10538.0
2020-12-23 14:25:00,213.18,213.18,212.98,213.05,12480.0,192.3834,192.3834,192.2029,192.2661,12480.0
2020-12-23 14:30:00,213.07,213.14,212.95,212.97,9221.0,192.2842,192.3473,192.1759,192.1939,9221.0
2020-12-23 14:35:00,212.97,213.13,212.96,213.1,5431.0,192.1939,192.3383,192.1849,192.3112,5431.0
2020-12-23 14:40:00,213.08,213.14,213.0,213.0,7255.0,192.2932,192.3473,192.221,192.221,7255.0
2020-12-23 14:45:00,213.0,213.0,212.88,212.88,12146.0,192.221,192.221,192.1127,192.1127,12146.0
2020-12-23 14:50:00,212.9,212.9,212.75,212.76,12131.0,192.1307,192.1307,191.9954,192.0044,12131.0
2020-12-23 14:55:00,212.77,212.77,212.68,212.72,13276.0,192.0134,192.0134,191.9322,191.9683,13276.0
2020-12-23 15:00:00,212.72,212.73,212.58,212.59,16838.0,191.9683,191.9773,191.842,191.851,16838.0
2020-12-23 15:05:00,212.59,212.64,212.54,212.58,9241.0,191.851,191.8961,191.8059,191.842,9241.0
2020-12-23 15:10:00,212.59,212.69,212.58,212.58,7921.0,191.851,191.9412,191.842,191.842,7921.0
2020-12-23 15:15:00,212.59,212.59,212.48,212.54,13093.0,191.851,191.851,191.7517,191.8059,13093.0
2020-12-23 15:20:00,212.5,212.53,212.44,212.51,5782.0,191.7698,191.7968,191.7156,191.7788,5782.0
2020-12-23 15:25:00,212.52,212.55,212.47,212.54,7045.0,191.7878,191.8149,191.7427,191.8059,7045.0
2020-12-23 15:30:00,212.53,212.62,212.49,212.49,12707.0,191.7968,191.8781,191.7607,191.7607,12707.0
2020-12-23 15:35:00,212.49,212.5,212.36,212.45,12210.0,191.7607,191.7698,191.6434,191.7246,12210.0
2020-12-23 15:40:00,212.43,212.47,212.31,212.47,11755.0,191.7066,191.7427,191.5983,191.7427,11755.0
2020-12-23 15:45:00,212.46,212.62,212.43,212.51,17558.0,191.7337,191.8781,191.7066,191.7788,17558.0
2020-12-23 15:50:00,212.5,212.5,212.19,212.28,25013.0,191.7698,191.7698,191.49,191.5712,25013.0
2020-12-23 15:55:00,212.27,212.52,211.95,212.05,66931.0,191.5622,191.7878,191.2734,191.3637,66931.0
2020-12-24 09:30:00,212.12,212.62,212.12,212.57,30409.0,191.4268,191.8781,191.4268,191.8329,30409.0
2020-12-24 09:35:00,212.49,212.62,212.26,212.35,10032.0,191.7607,191.8781,191.5532,191.6344,10032.0
2020-12-24 09:40:00,212.4,212.74,212.4,212.71,7456.0,191.6795,191.9863,191.6795,191.9593,7456.0
2020-12-24 09:45:00,212.73,212.73,212.48,212.49,9315.0,191.9773,191.9773,191.7517,191.7607,9315.0
2020-12-24 09:50:00,212.45,212.6,212.22,212.29,9712.0,191.7246,191.86,191.5171,191.5802,9712.0
2020-12-24 09:55:00,212.25,212.28,212.14,212.18,10243.0,191.5442,191.5712,191.4449,191.481,10243.0
2020-12-24 10:00:00,212.15,212.3,212.09,212.17,10943.0,191.4539,191.5893,191.3998,191.472,10943.0
2020-12-24 10:05:00,212.2,212.21,212.12,212.21,8846.0,191.499,191.5081,191.4268,191.5081,8846.0
2020-12-24 10:10:00,212.16,212.23,212.13,212.21,5463.0,191.4629,191.5261,191.4359,191.5081,5463.0
2020-12-24 10:15:00,212.17,212.2,212.09,212.1,6874.0,191.472,191.499,191.3998,191.4088,6874.0
2020-12-24 10:20:00,212.09,212.23,212.06,212.16,8801.0,191.3998,191.5261,191.3727,191.4629,8801.0
2020-12-24 10:25:00,212.17,212.27,212.15,212.21,8073.0,191.472,191.5622,191.4539,191.5081,8073.0
2020-12-24 10:30:00,212.22,212.29,212.19,212.21,4346.0,191.5171,191.5802,191.49,191.5081,4346.0
2020-12-24 10:35:00,212.16,212.18,211.87,211.91,12789.0,191.4629,191.481,191.2012,191.2373,12789.0
2020-12-24 10:40:00,211.9,211.95,211.76,211.95,15231.0,191.2283,191.2734,191.102,191.2734,15231.0
2020-12-24 10:45:00,211.92,212.14,211.85,211.99,8804.0,191.2463,191.4449,191.1832,191.3095,8804.0
2020-12-24 10:50:00,212.05,212.1,211.96,212.02,9200.0,191.3637,191.4088,191.2824,191.3366,9200.0
2020-12-24 10:55:00,212.01,212.03,211.89,212.0,14838.0,191.3276,191.3456,191.2193,191.3185,14838.0
2020-12-24 11:00:00,211.97,212.0,211.69,211.71,17206.0,191.2915,191.3185,191.0388,191.0568,17206.0
2020-12-24 11:05:00,211.73,211.9,211.72,211.89,17405.0,191.0749,191.2283,191.0659,191.2193,17405.0
2020-12-24 11:10:00,211.87,211.88,211.8,211.86,11583.0,191.2012,191.2102,191.1381,191.1922,11583.0
2020-12-24 11:15:00,211.86,211.9,211.65,211.74,16076.0,191.1922,191.2283,191.0027,191.0839,16076.0
2020-12-24 11:20:00,211.75,211.85,211.74,211.74,16710.0,191.0929,191.1832,191.0839,191.0839,16710.0
2020-12-24 11:25:00,211.74,211.74,211.63,211.64,13184.0,191.0839,191.0839,190.9846,190.9937,13184.0
2020-12-24 11:30:00,211.65,211.77,211.47,211.74,16021.0,191.0027,191.111,190.8402,191.0839,16021.0
2020-12-24 11:35:00,211.71,211.79,211.52,211.55,21410.0,191.0568,191.129,190.8854,190.9124,21410.0
2020-12-24 11:40:00,211.55,211.6,211.38,211.43,11572.0,190.9124,190.9576,190.759,190.8041,11572.0
2020-12-24 11:45:00,211.43,211.43,211.16,211.35,14362.0,190.8041,190.8041,190.5605,190.7319,14362.0
2020-12-24 11:50:00,211.39,211.48,211.35,211.42,7898.0,190.768,190.8493,190.7319,190.7951,7898.0
2020-12-24 11:55:00,211.41,211.42,211.3,211.4,8248.0,190.7861,190.7951,190.6868,190.7771,8248.0
2020-12-24 12:00:00,211.4,211.4,211.23,211.31,13477.0,190.7771,190.7771,190.6237,190.6959,13477.0
2020-12-24 12:05:00,211.34,211.49,211.32,211.36,16793.0,190.7229,190.8583,190.7049,190.741,16793.0
2020-12-24 12:10:00,211.38,211.4,211.28,211.29,10426.0,190.759,190.7771,190.6688,190.6778,10426.0
2020-12-24 12:15:00,211.27,211.31,211.19,211.26,15800.0,190.6598,190.6959,190.5876,190.6507,15800.0
2020-12-24 12:20:00,211.29,211.38,211.23,211.25,14923.0,190.6778,190.759,190.6237,190.6417,14923.0
2020-12-24 12:25:00,211.23,211.45,211.14,211.45,12443.0,190.6237,190.8222,190.5424,190.8222,12443.0
2020-12-24 12:30:00,211.42,211.59,211.42,211.59,10850.0,190.7951,190.9485,190.7951,190.9485,10850.0
2020-12-24 12:35:00,211.56,211.63,211.48,211.61,14205.0,190.9215,190.9846,190.8493,190.9666,14205.0
2020-12-24 12:40:00,211.61,211.63,211.43,211.57,11816.0,190.9666,190.9846,190.8041,190.9305,11816.0
2020-12-24 12:45:00,211.54,211.88,211.54,211.88,13479.0,190.9034,191.2102,190.9034,191.2102,13479.0
2020-12-24 12:50:00,211.91,211.98,211.71,211.83,20609.0,191.2373,191.3005,191.0568,191.1651,20609.0
2020-12-24 12:55:00,211.83,211.83,211.29,211.39,92841.0,191.1651,191.1651,190.6778,190.768,92841.0
2020-12-28 09:30:00,212.99,213.28,212.76,213.24,88199.0,192.212,192.4737,192.0044,192.4376,88199.0
2020-12-28 09:35:00,213.24,213.71,213.16,213.58,27704.0,192.4376,192.8617,192.3654,192.7444,27704.0
2020-12-28 09:40:00,213.58,213.71,213.17,213.58,19197.0,192.7444,192.8617,192.3744,192.7444,19197.0
2020-12-28 09:45:00,213.57,213.63,213.37,213.46,22145.0,192.7354,192.7895,192.5549,192.6361,22145.0
2020-12-28 09:50:00,213.35,213.45,212.76,212.76,26095.0,192.5368,192.6271,192.0044,192.0044,26095.0
2020-12-28 09:55:00,212.74,212.82,212.54,212.59,21485.0,191.9863,192.0585,191.8059,191.851,21485.0
2020-12-28 10:00:00,212.66,212.73,212.19,212.33,25827.0,191.9142,191.9773,191.49,191.6163,25827.0
2020-12-28 10:05:00,212.33,212.68,212.31,212.65,24645.0,191.6163,191.9322,191.5983,191.9051,24645.0
2020-12-28 10:10:00,212.71,212.88,212.56,212.79,23283.0,191.9593,192.1127,191.8239,192.0315,23283.0
2020-12-28 10:15:00,212.81,213.55,212.77,213.4,33487.0,192.0495,192.7173,192.0134,192.582,33487.0
2020-12-28 10:20:00,213.44,213.97,213.44,213.88,27978.0,192.6181,193.0964,192.6181,193.0151,27978.0
2020-12-28 10:25:00,213.85,214.22,213.79,214.22,32517.0,192.9881,193.322,192.9339,193.322,32517.0
2020-12-28 10:30:00,214.17,214.78,214.12,214.76,25710.0,193.2768,193.8273,193.2317,193.8093,25710.0
2020-12-28 10:35:00,214.8,214.88,214.55,214.6,25973.0,193.8454,193.9176,193.6198,193.6649,25973.0
2020-12-28 10:40:00,214.6,214.73,214.51,214.73,21425.0,193.6649,193.7822,193.5837,193.7822,21425.0
2020-12-28 10:45:00,214.71,214.86,214.65,214.8,25119.0,193.7642,193.8995,193.71,193.8454,25119.0
2020-12-28 10:50:00,214.81,214.87,214.73,214.76,20706.0,193.8544,193.9086,193.7822,193.8093,20706.0
2020-12-28 10:55:00,214.76,214.8,214.6,214.71,23325.0,193.8093,193.8454,193.6649,193.7642,23325.0
2020-12-28 11:00:00,214.69,214.69,214.45,214.54,23011.0,193.7461,193.7461,193.5295,193.6108,23011.0
2020-12-28 11:05:00,214.51,214.56,214.24,214.27,20036.0,193.5837,193.6288,193.34,193.3671,20036.0
2020-12-28 11:10:00,214.27,214.42,214.25,214.33,40047.0,193.3671,193.5025,193.349,193.4212,40047.0
2020-12-28 11:15:00,214.29,214.51,214.23,214.47,15009.0,193.3851,193.5837,193.331,193.5476,15009.0
2020-12-28 11:20:00,214.47,214.5,214.39,214.44,17436.0,193.5476,193.5747,193.4754,193.5205,17436.0
2020-12-28 11:25:00,214.45,214.49,214.32,214.39,15181.0,193.5295,193.5656,193.4122,193.4754,15181.0
2020-12-28 11:30:00,214.36,214.41,214.25,214.27,12850.0,193.4483,193.4934,193.349,193.3671,12850.0
2020-12-28 11:35:00,214.25,214.27,214.13,214.19,13847.0,193.349,193.3671,193.2407,193.2949,13847.0
2020-12-28 11:40:00,214.19,214.22,214.04,214.11,18763.0,193.2949,193.322,193.1595,193.2227,18763.0
2020-12-28 11:45:00,214.12,214.21,213.91,214.1,48399.0,193.2317,193.3129,193.0422,193.2137,48399.0
2020-12-28 11:50:00,213.99,214.06,213.83,213.9,23638.0,193.1144,193.1776,192.97,193.0332,23638.0
2020-12-28 11:55:00,213.96,213.96,213.81,213.85,10815.0,193.0873,193.0873,192.952,192.9881,10815.0
2020-12-28 12:00:00,213.81,213.85,213.73,213.75,11128.0,192.952,192.9881,192.8798,192.8978,11128.0
2020-12-28 12:05:00,213.77,213.96,213.75,213.92,12591.0,192.9159,193.0873,192.8978,193.0512,12591.0
2020-12-28 12:10:00,213.9,213.97,213.87,213.91,8301.0,193.0332,193.0964,193.0061,193.0422,8301.0
2020-12-28 12:15:00,213.93,213.99,213.81,213.84,10375.0,193.0603,193.1144,192.952,192.979,10375.0
2020-12-28 12:20:00,213.84,213.84,213.57,213.71,12403.0,192.979,192.979,192.7354,192.8617,12403.0
2020-12-28 12:25:00,213.69,213.74,213.61,213.66,10555.0,192.8437,192.8888,192.7715,192.8166,10555.0
2020-12-28 12:30:00,213.66,213.71,213.61,213.71,11940.0,192.8166,192.8617,192.7715,192.8617,11940.0
2020-12-28 12:35:00,213.69,213.79,213.64,213.68,19431.0,192.8437,192.9339,192.7986,192.8346,19431.0
2020-12-28 12:40:00,213.66,213.7,213.47,213.47,10807.0,192.8166,192.8527,192.6451,192.6451,10807.0
2020-12-28 12:45:00,213.46,213.57,213.46,213.56,6744.0,192.6361,192.7354,192.6361,192.7264,6744.0
2020-12-28 12:50:00,213.56,213.59,213.43,213.47,13822.0,192.7264,192.7534,192.609,192.6451,13822.0
2020-12-28 12:55:00,213.47,213.58,213.41,213.55,14516.0,192.6451,192.7444,192.591,192.7173,14516.0
2020-12-28 13:00:00,213.57,213.65,213.47,213.65,8781.0,192.7354,192.8076,192.6451,192.8076,8781.0
2020-12-28 13:05:00,213.59,213.66,213.54,213.54,6039.0,192.7534,192.8166,192.7083,192.7083,6039.0
2020-12-28 13:10:00,213.52,213.54,213.45,213.48,11970.0,192.6903,192.7083,192.6271,192.6542,11970.0
2020-12-28 13:15:00,213.48,213.62,213.47,213.61,8319.0,192.6542,192.7805,192.6451,192.7715,8319.0
2020-12-28 13:20:00,213.59,213.59,213.4,213.44,7341.0,192.7534,192.7534,192.582,192.6181,7341.0
2020-12-28 13:25:00,213.45,213.54,213.43,213.46,8194.0,192.6271,192.7083,192.609,192.6361,8194.0
2020-12-28 13:30:00,213.46,213.54,213.45,213.45,9724.0,192.6361,192.7083,192.6271,192.6271,9724.0
2020-12-28 13:35:00,213.44,213.65,213.41,213.57,9762.0,192.6181,192.8076,192.591,192.7354,9762.0
2020-12-28 13:40:00,213.59,213.6,213.54,213.57,8385.0,192.7534,192.7625,192.7083,192.7354,8385.0
2020-12-28 13:45:00,213.56,213.56,213.49,213.51,7889.0,192.7264,192.7264,192.6632,192.6812,7889.0
2020-12-28 13:50:00,213.5,213.58,213.45,213.53,7351.0,192.6722,192.7444,192.6271,192.6993,7351.0
2020-12-28 13:55:00,213.5,213.67,213.48,213.61,9757.0,192.6722,192.8256,192.6542,192.7715,9757.0
2020-12-28 14:00:00,213.58,213.69,213.56,213.66,8703.0,192.7444,192.8437,192.7264,192.8166,8703.0
2020-12-28 14:05:00,213.66,213.73,213.5,213.66,31430.0,192.8166,192.8798,192.6722,192.8166,31430.0
2020-12-28 14:10:00,213.69,213.89,213.65,213.89,10760.0,192.8437,193.0242,192.8076,193.0242,10760.0
2020-12-28 14:15:00,213.87,214.0,213.84,213.98,10723.0,193.0061,193.1234,192.979,193.1054,10723.0
2020-12-28 14:20:00,213.94,214.06,213.89,213.99,13369.0,193.0693,193.1776,193.0242,193.1144,13369.0
2020-12-28 14:25:00,214.02,214.12,214.02,214.1,5300.0,193.1415,193.2317,193.1415,193.2137,5300.0
2020-12-28 14:30:00,214.09,214.12,213.99,214.07,13304.0,193.2047,193.2317,193.1144,193.1866,13304.0
2020-12-28 14:35:00,214.08,214.25,214.05,214.24,14538.0,193.1956,193.349,193.1686,193.34,14538.0
2020-12-28 14:40:00,214.3,214.32,214.18,214.28,11504.0,193.3942,193.4122,193.2859,193.3761,11504.0
2020-12-28 14:45:00,214.28,214.3,214.18,214.2,15375.0,193.3761,193.3942,193.2859,193.3039,15375.0
2020-12-28 14:50:00,214.2,214.22,214.04,214.06,11722.0,193.3039,193.322,193.1595,193.1776,11722.0
2020-12-28 14:55:00,214.09,214.14,214.04,214.06,11036.0,193.2047,193.2498,193.1595,193.1776,11036.0
2020-12-28 15:00:00,214.06,214.12,214.0,214.12,9745.0,193.1776,193.2317,193.1234,193.2317,9745.0
2020-12-28 15:05:00,214.13,214.13,213.98,213.98,11947.0,193.2407,193.2407,193.1054,193.1054,11947.0
2020-12-28 15:10:00,214.01,214.04,213.86,213.86,11984.0,193.1325,193.1595,192.9971,192.9971,11984.0
2020-12-28 15:15:00,213.88,214.2,213.87,214.16,12900.0,193.0151,193.3039,193.0061,193.2678,12900.0
2020-12-28 15:20:00,214.14,214.2,214.0,214.03,17585.0,193.2498,193.3039,193.1234,193.1505,17585.0
2020-12-28 15:25:00,214.03,214.04,213.91,213.93,11808.0,193.1505,193.1595,193.0422,193.0603,11808.0
2020-12-28 15:30:00,213.91,213.92,213.78,213.82,19228.0,193.0422,193.0512,192.9249,192.961,19228.0
2020-12-28 15:35:00,213.84,213.96,213.8,213.82,16444.0,192.979,193.0873,192.9429,192.961,16444.0
2020-12-28 15:40:00,213.8,214.12,213.77,214.06,27715.0,192.9429,193.2317,192.9159,193.1776,27715.0
2020-12-28 15:45:00,214.05,214.19,214.01,214.14,34938.0,193.1686,193.2949,193.1325,193.2498,34938.0
2020-12-28 15:50:00,214.19,214.25,214.05,214.19,43888.0,193.2949,193.349,193.1686,193.2949,43888.0
2020-12-28 15:55:00,214.16,214.23,214.0,214.09,95722.0,193.2678,193.331,193.1234,193.2047,95722.0
2020-12-29 09:30:00,214.64,215.78,214.54,215.48,73289.0,193.701,194.7298,193.6108,194.4591,73289.0
2020-12-29 09:35:00,215.41,215.64,215.17,215.33,27030.0,194.3959,194.6034,194.1793,194.3237,27030.0
2020-12-29 09:40:00,215.21,215.31,214.77,214.85,20702.0,194.2154,194.3056,193.8183,193.8905,20702.0
2020-12-29 09:45:00,214.9,214.9,214.51,214.64,16923.0,193.9356,193.9356,193.5837,193.701,16923.0
2020-12-29 09:50:00,214.67,214.67,214.38,214.38,11268.0,193.7281,193.7281,193.4664,193.4664,11268.0
2020-12-29 09:55:00,214.43,214.53,214.03,214.28,29156.0,193.5115,193.6017,193.1505,193.3761,29156.0
2020-12-29 10:00:00,214.26,214.51,214.19,214.19,18856.0,193.3581,193.5837,193.2949,193.2949,18856.0
2020-12-29 10:05:00,214.21,214.21,214.04,214.1,12250.0,193.3129,193.3129,193.1595,193.2137,12250.0
2020-12-29 10:10:00,214.11,214.52,214.05,214.52,18541.0,193.2227,193.5927,193.1686,193.5927,18541.0
2020-12-29 10:15:00,214.53,214.65,214.14,214.22,38213.0,193.6017,193.71,193.2498,193.322,38213.0
2020-12-29 10:20:00,214.25,214.25,213.71,213.82,23620.0,193.349,193.349,192.8617,192.961,23620.0
2020-12-29 10:25:00,213.8,213.93,213.61,213.8,14488.0,192.9429,193.0603,192.7715,192.9429,14488.0
2020-12-29 10:30:00,213.76,213.8,213.58,213.7,24360.0,192.9068,192.9429,192.7444,192.8527,24360.0
2020-12-29 10:35:00,213.67,213.67,213.38,213.42,10207.0,192.8256,192.8256,192.5639,192.6,10207.0
2020-12-29 10:40:00,213.44,213.49,213.37,213.48,6361.0,192.6181,192.6632,192.5549,192.6542,6361.0
2020-12-29 10:45:00,213.44,213.51,213.33,213.45,9109.0,192.6181,192.6812,192.5188,192.6271,9109.0
2020-12-29 10:50:00,213.39,213.4,213.24,213.26,11315.0,192.5729,192.582,192.4376,192.4556,11315.0
2020-12-29 10:55:00,213.29,213.41,213.25,213.4,9619.0,192.4827,192.591,192.4466,192.582,9619.0
2020-12-29 11:00:00,213.36,213.37,213.1,213.12,12757.0,192.5459,192.5549,192.3112,192.3293,12757.0
2020-12-29 11:05:00,213.12,213.17,213.08,213.14,6168.0,192.3293,192.3744,192.2932,192.3473,6168.0
2020-12-29 11:10:00,213.03,213.03,212.85,212.85,11341.0,192.2481,192.2481,192.0856,192.0856,11341.0
2020-12-29 11:15:00,212.81,212.94,212.79,212.94,5242.0,192.0495,192.1668,192.0315,192.1668,5242.0
2020-12-29 11:20:00,212.98,213.27,212.98,213.25,14765.0,192.2029,192.4646,192.2029,192.4466,14765.0
2020-12-29 11:25:00,213.23,213.38,213.18,213.2,9989.0,192.4285,192.5639,192.3834,192.4015,9989.0
2020-12-29 11:30:00,213.26,213.35,213.15,213.18,5148.0,192.4556,192.5368,192.3564,192.3834,5148.0
2020-12-29 11:35:00,213.2,213.2,212.9,212.91,8985.0,192.4015,192.4015,192.1307,192.1398,8985.0
2020-12-29 11:40:00,212.92,212.96,212.72,212.82,11789.0,192.1488,192.1849,191.9683,192.0585,11789.0
2020-12-29 11:45:00,212.85,212.89,212.56,212.63,16407.0,192.0856,192.1217,191.8239,191.8871,16407.0
2020-12-29 11:50:00,212.62,212.91,212.61,212.85,18463.0,191.8781,192.1398,191.869,192.0856,18463.0
2020-12-29 11:55:00,212.88,213.11,212.88,213.11,5867.0,192.1127,192.3203,192.1127,192.3203,5867.0
2020-12-29 12:00:00,213.0,213.1,212.99,213.03,1280.0,192.221,192.3112,192.212,192.2481,1280.0
2020-12-29 12:05:00,212.96,213.1,212.94,213.05,4203.0,192.1849,192.3112,192.1668,192.2661,4203.0
2020-12-29 12:10:00,213.08,213.16,213.0,213.0,16313.0,192.2932,192.3654,192.221,192.221,16313.0
2020-12-29 12:15:00,212.98,213.23,212.95,213.17,7148.0,192.2029,192.4285,192.1759,192.3744,7148.0
2020-12-29 12:20:00,213.2,213.2,213.0,213.0,4762.0,192.4015,192.4015,192.221,192.221,4762.0
2020-12-29 12:25:00,213.0,213.06,212.91,213.05,9024.0,192.221,192.2751,192.1398,192.2661,9024.0
2020-12-29 12:30:00,212.99,213.01,212.6,212.65,7006.0,192.212,192.23,191.86,191.9051,7006.0
2020-12-29 12:35:00,212.66,212.73,212.48,212.51,9042.0,191.9142,191.9773,191.7517,191.7788,9042.0
2020-12-29 12:40:00,212.56,212.71,212.56,212.58,6160.0,191.8239,191.9593,191.8239,191.842,6160.0
2020-12-29 12:45:00,212.61,212.62,212.45,212.56,6481.0,191.869,191.8781,191.7246,191.8239,6481.0
2020-12-29 12:50:00,212.53,212.65,212.47,212.65,6753.0,191.7968,191.9051,191.7427,191.9051,6753.0
2020-12-29 12:55:00,212.62,212.9,212.61,212.9,8677.0,191.8781,192.1307,191.869,192.1307,8677.0
2020-12-29 13:00:00,212.85,212.86,212.61,212.66,13104.0,192.0856,192.0946,191.869,191.9142,13104.0
2020-12-29 13:05:00,212.64,212.8,212.6,212.71,10520.0,191.8961,192.0405,191.86,191.9593,10520.0
2020-12-29 13:10:00,212.66,212.73,212.59,212.71,5185.0,191.9142,191.9773,191.851,191.9593,5185.0
2020-12-29 13:15:00,212.75,212.79,212.65,212.72,2658.0,191.9954,192.0315,191.9051,191.9683,2658.0
2020-12-29 13:20:00,212.67,212.76,212.67,212.74,5437.0,191.9232,192.0044,191.9232,191.9863,5437.0
2020-12-29 13:25:00,212.77,212.99,212.75,212.95,4896.0,192.0134,192.212,191.9954,192.1759,4896.0
2020-12-29 13:30:00,212.91,212.93,212.86,212.86,3420.0,192.1398,192.1578,192.0946,192.0946,3420.0
2020-12-29 13:35:00,212.84,212.88,212.79,212.83,5986.0,192.0766,192.1127,192.0315,192.0676,5986.0
2020-12-29 13:40:00,212.86,212.89,212.82,212.83,3778.0,192.0946,192.1217,192.0585,192.0676,3778.0
2020-12-29 13:45:00,212.82,212.92,212.82,212.9,3852.0,192.0585,192.1488,192.0585,192.1307,3852.0
2020-12-29 13:50:00,212.91,213.05,212.91,213.04,5034.0,192.1398,192.2661,192.1398,192.2571,5034.0
2020-12-29 13:55:00,213.06,213.15,213.02,213.05,9984.0,192.2751,192.3564,192.239,192.2661,9984.0
2020-12-29 14:00:00,213.03,213.03,212.87,212.99,6133.0,192.2481,192.2481,192.1037,192.212,6133.0
2020-12-29 14:05:00,212.99,212.99,212.86,212.91,3600.0,192.212,192.212,192.0946,192.1398,3600.0
2020-12-29 14:10:00,212.88,212.89,212.65,212.71,9703.0,192.1127,192.1217,191.9051,191.9593,9703.0
2020-12-29 14:15:00,212.72,212.74,212.56,212.58,3955.0,191.9683,191.9863,191.8239,191.842,3955.0
2020-12-29 14:20:00,212.54,212.74,212.54,212.73,4977.0,191.8059,191.9863,191.8059,191.9773,4977.0
2020-12-29 14:25:00,212.68,212.81,212.61,212.68,5325.0,191.9322,192.0495,191.869,191.9322,5325.0
2020-12-29 14:30:00,212.7,212.76,212.64,212.67,7880.0,191.9503,192.0044,191.8961,191.9232,7880.0
2020-12-29 14:35:00,212.67,212.78,212.56,212.7,10390.0,191.9232,192.0224,191.8239,191.9503,10390.0
2020-12-29 14:40:00,212.71,212.77,212.69,212.72,4686.0,191.9593,192.0134,191.9412,191.9683,4686.0
2020-12-29 14:45:00,212.74,212.75,212.65,212.69,6461.0,191.9863,191.9954,191.9051,191.9412,6461.0
2020-12-29 14:50:00,212.7,212.87,212.7,212.8,7928.0,191.9503,192.1037,191.9503,192.0405,7928.0
2020-12-29 14:55:00,212.75,212.77,212.7,212.73,4197.0,191.9954,192.0134,191.9503,191.9773,4197.0
2020-12-29 15:00:00,212.71,212.83,212.68,212.75,7532.0,191.9593,192.0676,191.9322,191.9954,7532.0
2020-12-29 15:05:00,212.77,212.79,212.66,212.7,4279.0,192.0134,192.0315,191.9142,191.9503,4279.0
2020-12-29 15:10:00,212.75,212.98,212.71,212.9,8999.0,191.9954,192.2029,191.9593,192.1307,8999.0
2020-12-29 15:15:00,212.9,212.93,212.78,212.9,11298.0,192.1307,192.1578,192.0224,192.1307,11298.0
2020-12-29 15:20:00,212.9,212.99,212.83,212.97,7609.0,192.1307,192.212,192.0676,192.1939,7609.0
2020-12-29 15:25:00,212.98,213.01,212.85,212.86,10165.0,192.2029,192.23,192.0856,192.0946,10165.0
2020-12-29 15:30:00,212.89,212.96,212.81,212.84,8581.0,192.1217,192.1849,192.0495,192.0766,8581.0
2020-12-29 15:35:00,212.84,212.92,212.81,212.86,12153.0,192.0766,192.1488,192.0495,192.0946,12153.0
2020-12-29 15:40:00,212.84,212.94,212.8,212.86,13891.0,192.0766,192.1668,192.0405,192.0946,13891.0
2020-12-29 15:45:00,212.86,212.96,212.82,212.91,17840.0,192.0946,192.1849,192.0585,192.1398,17840.0
2020-12-29 15:50:00,212.9,213.01,212.79,212.89,26374.0,192.1307,192.23,192.0315,192.1217,26374.0
2020-12-29 15:55:00,212.83,212.91,212.66,212.87,72483.0,192.0676,192.1398,191.9142,192.1037,72483.0
2020-12-30 09:30:00,212.96,213.36,212.75,213.11,47949.0,192.1849,192.5459,191.9954,192.3203,47949.0
2020-12-30 09:35:00,213.27,213.27,212.85,213.1,7853.0,192.4646,192.4646,192.0856,192.3112,7853.0
2020-12-30 09:40:00,213.21,213.24,212.78,212.87,13028.0,192.4105,192.4376,192.0224,192.1037,13028.0
2020-12-30 09:45:00,212.93,212.96,212.64,212.71,11920.0,192.1578,192.1849,191.8961,191.9593,11920.0
2020-12-30 09:50:00,212.77,212.8,212.29,212.45,17385.0,192.0134,192.0405,191.5802,191.7246,17385.0
2020-12-30 09:55:00,212.42,212.72,212.31,212.72,8870.0,191.6976,191.9683,191.5983,191.9683,8870.0
2020-12-30 10:00:00,212.63,213.06,212.57,212.9,12051.0,191.8871,192.2751,191.8329,192.1307,12051.0
2020-12-30 10:05:00,212.95,212.95,212.59,212.6,12109.0,192.1759,192.1759,191.851,191.86,12109.0
2020-12-30 10:10:00,212.6,212.73,212.35,212.57,7258.0,191.86,191.9773,191.6344,191.8329,7258.0
2020-12-30 10:15:00,212.64,212.75,212.45,212.49,11891.0,191.8961,191.9954,191.7246,191.7607,11891.0
2020-12-30 10:20:00,212.45,212.51,212.35,212.48,8314.0,191.7246,191.7788,191.6344,191.7517,8314.0
2020-12-30 10:25:00,212.42,212.51,212.3,212.38,12437.0,191.6976,191.7788,191.5893,191.6615,12437.0
2020-12-30 10:30:00,212.4,212.53,212.35,212.52,16133.0,191.6795,191.7968,191.6344,191.7878,16133.0
2020-12-30 10:35:00,212.54,212.54,211.93,212.08,27540.0,191.8059,191.8059,191.2554,191.3907,27540.0
2020-12-30 10:40:00,212.03,212.07,211.81,212.0,18550.0,191.3456,191.3817,191.1471,191.3185,18550.0
2020-12-30 10:45:00,211.98,212.22,211.95,212.2,17398.0,191.3005,191.5171,191.2734,191.499,17398.0
2020-12-30 10:50:00,212.14,212.23,212.09,212.19,11442.0,191.4449,191.5261,191.3998,191.49,11442.0
2020-12-30 10:55:00,212.18,212.18,212.08,212.12,6669.0,191.481,191.481,191.3907,191.4268,6669.0
2020-12-30 11:00:00,212.2,212.37,212.15,212.34,5316.0,191.499,191.6524,191.4539,191.6254,5316.0
2020-12-30 11:05:00,212.33,212.49,212.28,212.43,6390.0,191.6163,191.7607,191.5712,191.7066,6390.0
2020-12-30 11:10:00,212.46,212.49,212.26,212.26,6918.0,191.7337,191.7607,191.5532,191.5532,6918.0
2020-12-30 11:15:00,212.31,212.68,212.3,212.61,13424.0,191.5983,191.9322,191.5893,191.869,13424.0
2020-12-30 11:20:00,212.64,212.67,212.32,212.37,10420.0,191.8961,191.9232,191.6073,191.6524,10420.0
2020-12-30 11:25:00,212.36,212.53,212.3,212.43,10332.0,191.6434,191.7968,191.5893,191.7066,10332.0
2020-12-30 11:30:00,212.45,212.45,212.24,212.45,15728.0,191.7246,191.7246,191.5351,191.7246,15728.0
2020-12-30 11:35:00,212.48,212.67,212.47,212.66,14172.0,191.7517,191.9232,191.7427,191.9142,14172.0
2020-12-30 11:40:00,212.63,212.83,212.53,212.81,9651.0,191.8871,192.0676,191.7968,192.0495,9651.0
2020-12-30 11:45:00,212.8,212.82,212.52,212.52,7800.0,192.0405,192.0585,191.7878,191.7878,7800.0
2020-12-30 11:50:00,212.54,212.71,212.53,212.61,7267.0,191.8059,191.9593,191.7968,191.869,7267.0
2020-12-30 11:55:00,212.61,212.67,212.59,212.64,2706.0,191.869,191.9232,191.851,191.8961,2706.0
2020-12-30 12:00:00,212.65,212.67,212.54,212.61,4693.0,191.9051,191.9232,191.8059,191.869,4693.0
2020-12-30 12:05:00,212.64,212.67,212.44,212.45,14635.0,191.8961,191.9232,191.7156,191.7246,14635.0
2020-12-30 12:10:00,212.44,212.65,212.42,212.59,11035.0,191.7156,191.9051,191.6976,191.851,11035.0
2020-12-30 12:15:00,212.55,212.63,212.53,212.62,5492.0,191.8149,191.8871,191.7968,191.8781,5492.0
2020-12-30 12:20:00,212.56,212.57,212.27,212.29,4773.0,191.8239,191.8329,191.5622,191.5802,4773.0
2020-12-30 12:25:00,212.27,212.3,212.21,212.21,5680.0,191.5622,191.5893,191.5081,191.5081,5680.0
2020-12-30 12:30:00,212.18,212.23,212.14,212.21,3925.0,191.481,191.5261,191.4449,191.5081,3925.0
2020-12-30 12:35:00,212.23,212.37,212.23,212.28,5604.0,191.5261,191.6524,191.5261,191.5712,5604.0
2020-12-30 12:40:00,212.36,212.38,212.28,212.38,3551.0,191.6434,191.6615,191.5712,191.6615,3551.0
2020-12-30 12:45:00,212.4,212.43,212.27,212.29,2767.0,191.6795,191.7066,191.5622,191.5802,2767.0
2020-12-30 12:50:00,212.25,212.33,212.17,212.2,5558.0,191.5442,191.6163,191.472,191.499,5558.0
2020-12-30 12:55:00,212.23,212.3,212.18,212.3,6479.0,191.5261,191.5893,191.481,191.5893,6479.0
2020-12-30 13:00:00,212.36,212.38,212.21,212.31,7425.0,191.6434,191.6615,191.5081,191.5983,7425.0
2020-12-30 13:05:00,212.33,212.51,212.3,212.5,5712.0,191.6163,191.7788,191.5893,191.7698,5712.0
2020-12-30 13:10:00,212.43,212.49,212.38,212.38,5437.0,191.7066,191.7607,191.6615,191.6615,5437.0
2020-12-30 13:15:00,212.44,212.44,212.35,212.41,6255.0,191.7156,191.7156,191.6344,191.6885,6255.0
2020-12-30 13:20:00,212.44,212.44,212.13,212.25,13197.0,191.7156,191.7156,191.4359,191.5442,13197.0
2020-12-30 13:25:00,212.22,212.23,212.03,212.16,14570.0,191.5171,191.5261,191.3456,191.4629,14570.0
2020-12-30 13:30:00,212.14,212.18,212.01,212.09,8452.0,191.4449,191.481,191.3276,191.3998,8452.0
2020-12-30 13:35:00,212.09,212.12,211.97,212.0,7837.0,191.3998,191.4268,191.2915,191.3185,7837.0
2020-12-30 13:40:00,212.02,212.16,212.0,212.15,11307.0,191.3366,191.4629,191.3185,191.4539,11307.0
2020-12-30 13:45:00,212.13,212.18,212.04,212.04,3923.0,191.4359,191.481,191.3546,191.3546,3923.0
2020-12-30 13:50:00,212.04,212.12,212.02,212.1,10866.0,191.3546,191.4268,191.3366,191.4088,10866.0
2020-12-30 13:55:00,212.12,212.13,212.0,212.08,6467.0,191.4268,191.4359,191.3185,191.3907,6467.0
2020-12-30 14:00:00,212.06,212.11,211.9,211.93,12067.0,191.3727,191.4178,191.2283,191.2554,12067.0
2020-12-30 14:05:00,211.99,212.02,211.89,211.89,8845.0,191.3095,191.3366,191.2193,191.2193,8845.0
2020-12-30 14:10:00,211.89,212.02,211.68,211.93,24239.0,191.2193,191.3366,191.0298,191.2554,24239.0
2020-12-30 14:15:00,211.94,211.95,211.72,211.82,5367.0,191.2644,191.2734,191.0659,191.1561,5367.0
2020-12-30 14:20:00,211.82,211.88,211.76,211.81,7268.0,191.1561,191.2102,191.102,191.1471,7268.0
2020-12-30 14:25:00,211.83,211.9,211.67,211.76,5961.0,191.1651,191.2283,191.0207,191.102,5961.0
2020-12-30 14:30:00,211.73,211.8,211.63,211.65,10804.0,191.0749,191.1381,190.9846,191.0027,10804.0
2020-12-30 14:35:00,211.68,211.75,211.66,211.74,8882.0,191.0298,191.0929,191.0117,191.0839,8882.0
2020-12-30 14:40:00,211.71,211.86,211.67,211.76,11398.0,191.0568,191.1922,191.0207,191.102,11398.0
2020-12-30 14:45:00,211.76,211.88,211.75,211.88,8009.0,191.102,191.2102,191.0929,191.2102,8009.0
2020-12-30 14:50:00,211.88,211.93,211.75,211.78,13448.0,191.2102,191.2554,191.0929,191.12,13448.0
2020-12-30 14:55:00,211.8,211.84,211.68,211.72,8425.0,191.1381,191.1741,191.0298,191.0659,8425.0
2020-12-30 15:00:00,211.72,211.72,211.59,211.64,8212.0,191.0659,191.0659,190.9485,190.9937,8212.0
2020-12-30 15:05:00,211.61,211.65,211.56,211.6,10973.0,190.9666,191.0027,190.9215,190.9576,10973.0
2020-12-30 15:10:00,211.61,211.73,211.57,211.73,14086.0,190.9666,191.0749,190.9305,191.0749,14086.0
2020-12-30 15:15:00,211.71,211.85,211.71,211.74,6773.0,191.0568,191.1832,191.0568,191.0839,6773.0
2020-12-30 15:20:00,211.73,211.83,211.67,211.68,8005.0,191.0749,191.1651,191.0207,191.0298,8005.0
2020-12-30 15:25:00,211.68,211.74,211.59,211.72,11302.0,191.0298,191.0839,190.9485,191.0659,11302.0
2020-12-30 15:30:00,211.72,211.84,211.68,211.84,13493.0,191.0659,191.1741,191.0298,191.1741,13493.0
2020-12-30 15:35:00,211.81,211.88,211.75,211.82,6730.0,191.1471,191.2102,191.0929,191.1561,6730.0
2020-12-30 15:40:00,211.81,212.04,211.79,211.84,22439.0,191.1471,191.3546,191.129,191.1741,22439.0
2020-12-30 15:45:00,211.87,211.95,211.77,211.93,18996.0,191.2012,191.2734,191.111,191.2554,18996.0
2020-12-30 15:50:00,211.95,212.15,211.9,211.99,30329.0,191.2734,191.4539,191.2283,191.3095,30329.0
2020-12-30 15:55:00,211.99,212.0,211.28,211.72,130895.0,191.3095,191.3185,190.6688,191.0659,130895.0
2020-12-31 09:30:00,211.25,211.4,210.85,211.05,40251.0,190.6417,190.7771,190.2807,190.4612,40251.0
2020-12-31 09:35:00,210.93,211.69,210.78,211.34,32125.0,190.3529,191.0388,190.2176,190.7229,32125.0
2020-12-31 09:40:00,211.27,211.57,211.19,211.57,23667.0,190.6598,190.9305,190.5876,190.9305,23667.0
2020-12-31 09:45:00,211.62,212.32,211.46,211.94,22122.0,190.9756,191.6073,190.8312,191.2644,22122.0
2020-12-31 09:50:00,211.94,212.19,211.78,212.02,13166.0,191.2644,191.49,191.12,191.3366,13166.0
2020-12-31 09:55:00,212.01,212.14,211.89,211.89,12286.0,191.3276,191.4449,191.2193,191.2193,12286.0
2020-12-31 10:00:00,211.87,212.15,211.83,211.91,10896.0,191.2012,191.4539,191.1651,191.2373,10896.0
2020-12-31 10:05:00,211.9,211.9,211.35,211.43,11909.0,191.2283,191.2283,190.7319,190.8041,11909.0
2020-12-31 10:10:00,211.38,211.73,211.33,211.73,8056.0,190.759,191.0749,190.7139,191.0749,8056.0
2020-12-31 10:15:00,211.77,211.79,211.63,211.78,5526.0,191.111,191.129,190.9846,191.12,5526.0
2020-12-31 10:20:00,211.89,211.96,211.39,211.39,13508.0,191.2193,191.2824,190.768,190.768,13508.0
2020-12-31 10:25:00,211.39,211.54,211.33,211.48,10901.0,190.768,190.9034,190.7139,190.8493,10901.0
2020-12-31 10:30:00,211.52,211.77,211.41,211.68,16815.0,190.8854,191.111,190.7861,191.0298,16815.0
2020-12-31 10:35:00,211.69,211.75,211.51,211.73,10863.0,191.0388,191.0929,190.8763,191.0749,10863.0
2020-12-31 10:40:00,211.73,211.92,211.7,211.77,9177.0,191.0749,191.2463,191.0478,191.111,9177.0
2020-12-31 10:45:00,211.87,211.9,211.71,211.73,3689.0,191.2012,191.2283,191.0568,191.0749,3689.0
2020-12-31 10:50:00,211.73,211.77,211.39,211.45,11869.0,191.0749,191.111,190.768,190.8222,11869.0
2020-12-31 10:55:00,211.38,211.48,211.27,211.27,14886.0,190.759,190.8493,190.6598,190.6598,14886.0
2020-12-31 11:00:00,211.23,211.5,211.23,211.41,8776.0,190.6237,190.8673,190.6237,190.7861,8776.0
2020-12-31 11:05:00,211.38,211.49,211.32,211.41,5657.0,190.759,190.8583,190.7049,190.7861,5657.0
2020-12-31 11:10:00,211.41,211.47,211.26,211.43,8202.0,190.7861,190.8402,190.6507,190.8041,8202.0
2020-12-31 11:15:00,211.36,211.49,211.34,211.36,7516.0,190.741,190.8583,190.7229,190.741,7516.0
2020-12-31 11:20:00,211.33,211.37,211.11,211.18,10952.0,190.7139,190.75,190.5154,190.5785,10952.0
2020-12-31 11:25:00,211.21,211.24,211.05,211.12,9718.0,190.6056,190.6327,190.4612,190.5244,9718.0
2020-12-31 11:30:00,211.14,211.31,211.11,211.29,20427.0,190.5424,190.6959,190.5154,190.6778,20427.0
2020-12-31 11:35:00,211.29,211.49,211.26,211.49,11867.0,190.6778,190.8583,190.6507,190.8583,11867.0
2020-12-31 11:40:00,211.47,211.68,211.47,211.68,11588.0,190.8402,191.0298,190.8402,191.0298,11588.0
2020-12-31 11:45:00,211.68,211.9,211.68,211.8,10792.0,191.0298,191.2283,191.0298,191.1381,10792.0
2020-12-31 11:50:00,211.81,211.88,211.74,211.83,8754.0,191.1471,191.2102,191.0839,191.1651,8754.0
2020-12-31 11:55:00,211.85,211.92,211.82,211.87,10033.0,191.1832,191.2463,191.1561,191.2012,10033.0
2020-12-31 12:00:00,211.89,211.98,211.83,211.9,11192.0,191.2193,191.3005,191.1651,191.2283,11192.0
2020-12-31 12:05:00,211.96,211.99,211.87,211.95,7435.0,191.2824,191.3095,191.2012,191.2734,7435.0
2020-12-31 12:10:00,211.97,212.38,211.97,212.35,29497.0,191.2915,191.6615,191.2915,191.6344,29497.0
2020-12-31 12:15:00,212.35,212.48,212.29,212.43,22009.0,191.6344,191.7517,191.5802,191.7066,22009.0
2020-12-31 12:20:00,212.4,212.45,212.31,212.36,6493.0,191.6795,191.7246,191.5983,191.6434,6493.0
2020-12-31 12:25:00,212.36,212.39,212.14,212.34,14225.0,191.6434,191.6705,191.4449,191.6254,14225.0
2020-12-31 12:30:00,212.31,212.41,212.3,212.36,7833.0,191.5983,191.6885,191.5893,191.6434,7833.0
2020-12-31 12:35:00,212.38,212.42,212.29,212.42,9237.0,191.6615,191.6976,191.5802,191.6976,9237.0
2020-12-31 12:40:00,212.4,212.61,212.39,212.59,31224.0,191.6795,191.869,191.6705,191.851,31224.0
2020-12-31 12:45:00,212.6,212.67,212.52,212.62,9560.0,191.86,191.9232,191.7878,191.8781,9560.0
2020-12-31 12:50:00,212.62,212.73,212.59,212.68,8053.0,191.8781,191.9773,191.851,191.9322,8053.0
2020-12-31 12:55:00,212.68,212.93,212.61,212.87,9110.0,191.9322,192.1578,191.869,192.1037,9110.0
2020-12-31 13:00:00,212.84,212.89,212.81,212.85,4206.0,192.0766,192.1217,192.0495,192.0856,4206.0
2020-12-31 13:05:00,212.88,212.95,212.82,212.86,8042.0,192.1127,192.1759,192.0585,192.0946,8042.0
2020-12-31 13:10:00,212.84,213.04,212.81,213.0,13868.0,192.0766,192.2571,192.0495,192.221,13868.0
2020-12-31 13:15:00,213.0,213.18,212.99,213.16,15744.0,192.221,192.3834,192.212,192.3654,15744.0
2020-12-31 13:20:00,213.16,213.34,213.16,213.24,18540.0,192.3654,192.5278,192.3654,192.4376,18540.0
2020-12-31 13:25:00,213.22,213.23,213.14,213.21,6942.0,192.4195,192.4285,192.3473,192.4105,6942.0
2020-12-31 13:30:00,213.21,213.22,212.97,212.97,30130.0,192.4105,192.4195,192.1939,192.1939,30130.0
2020-12-31 13:35:00,212.98,213.01,212.93,212.93,6793.0,192.2029,192.23,192.1578,192.1578,6793.0
2020-12-31 13:40:00,212.92,213.03,212.87,212.98,7805.0,192.1488,192.2481,192.1037,192.2029,7805.0
2020-12-31 13:45:00,213.03,213.03,212.92,212.97,6339.0,192.2481,192.2481,192.1488,192.1939,6339.0
2020-12-31 13:50:00,212.96,213.0,212.93,212.97,6017.0,192.1849,192.221,192.1578,192.1939,6017.0
2020-12-31 13:55:00,212.96,213.15,212.95,213.15,7629.0,192.1849,192.3564,192.1759,192.3564,7629.0
2020-12-31 14:00:00,213.14,213.18,213.03,213.16,7960.0,192.3473,192.3834,192.2481,192.3654,7960.0
2020-12-31 14:05:00,213.16,213.21,213.05,213.16,7261.0,192.3654,192.4105,192.2661,192.3654,7261.0
2020-12-31 14:10:00,213.19,213.63,213.16,213.62,23440.0,192.3925,192.7895,192.3654,192.7805,23440.0
2020-12-31 14:15:00,213.62,214.05,213.61,213.92,22588.0,192.7805,193.1686,192.7715,193.0512,22588.0
2020-12-31 14:20:00,213.92,213.94,213.75,213.79,6741.0,193.0512,193.0693,192.8978,192.9339,6741.0
2020-12-31 14:25:00,213.77,213.88,213.7,213.79,6815.0,192.9159,193.0151,192.8527,192.9339,6815.0
2020-12-31 14:30:00,213.84,214.02,213.7,213.99,11549.0,192.979,193.1415,192.8527,193.1144,11549.0
2020-12-31 14:35:00,213.97,214.07,213.9,213.96,5097.0,193.0964,193.1866,193.0332,193.0873,5097.0
2020-12-31 14:40:00,213.98,214.07,213.95,214.01,6817.0,193.1054,193.1866,193.0783,193.1325,6817.0
2020-12-31 14:45:00,213.99,214.25,213.99,214.24,19368.0,193.1144,193.349,193.1144,193.34,19368.0
2020-12-31 14:50:00,214.24,214.51,214.19,214.5,28864.0,193.34,193.5837,193.2949,193.5747,28864.0
2020-12-31 14:55:00,214.44,214.45,214.16,214.17,8046.0,193.5205,193.5295,193.2678,193.2768,8046.0
2020-12-31 15:00:00,214.19,214.31,214.14,214.29,9085.0,193.2949,193.4032,193.2498,193.3851,9085.0
2020-12-31 15:05:00,214.29,214.5,214.26,214.43,8085.0,193.3851,193.5747,193.3581,193.5115,8085.0
2020-12-31 15:10:00,214.43,214.62,214.4,214.57,13127.0,193.5115,193.6829,193.4844,193.6378,13127.0
2020-12-31 15:15:00,214.57,214.69,214.56,214.66,15804.0,193.6378,193.7461,193.6288,193.719,15804.0
2020-12-31 15:20:00,214.67,214.68,214.54,214.6,17037.0,193.7281,193.7371,193.6108,193.6649,17037.0
2020-12-31 15:25:00,214.59,214.66,214.39,214.56,15120.0,193.6559,193.719,193.4754,193.6288,15120.0
2020-12-31 15:30:00,214.57,214.67,214.53,214.66,11643.0,193.6378,193.7281,193.6017,193.719,11643.0
2020-12-31 15:35:00,214.68,214.68,214.41,214.42,15089.0,193.7371,193.7371,193.4934,193.5025,15089.0
2020-12-31 15:40:00,214.4,214.44,214.22,214.4,17098.0,193.4844,193.5205,193.322,193.4844,17098.0
2020-12-31 15:45:00,214.39,214.76,214.38,214.6,37894.0,193.4754,193.8093,193.4664,193.6649,37894.0
2020-12-31 15:50:00,214.6,214.93,214.57,214.73,49110.0,193.6649,193.9627,193.6378,193.7822,49110.0
2020-12-31 15:55:00,214.73,214.84,214.49,214.57,124555.0,193.7822,193.8815,193.5656,193.6378,124555.0
2021-01-04 09:30:00,214.49,214.72,213.05,213.06,84710.0,193.5656,193.7732,192.2661,192.2751,84710.0
2021-01-04 09:35:00,213.13,213.39,212.7,213.11,36498.0,192.3383,192.5729,191.9503,192.3203,36498.0
2021-01-04 09:40:00,213.16,213.16,212.44,212.63,30707.0,192.3654,192.3654,191.7156,191.8871,30707.0
2021-01-04 09:45:00,212.56,212.56,211.88,212.02,29186.0,191.8239,191.8239,191.2102,191.3366,29186.0
2021-01-04 09:50:00,211.98,211.99,211.25,211.44,50000.0,191.3005,191.3095,190.6417,190.8132,50000.0
2021-01-04 09:55:00,211.36,211.36,210.92,211.13,34180.0,190.741,190.741,190.3439,190.5334,34180.0
2021-01-04 10:00:00,211.12,211.4,210.79,211.34,34610.0,190.5244,190.7771,190.2266,190.7229,34610.0
2021-01-04 10:05:00,211.34,211.35,210.99,211.29,30517.0,190.7229,190.7319,190.4071,190.6778,30517.0
2021-01-04 10:10:00,211.3,211.74,210.92,210.98,32531.0,190.6868,191.0839,190.3439,190.398,32531.0
2021-01-04 10:15:00,211.06,211.09,210.25,210.26,37833.0,190.4702,190.4973,189.7393,189.7483,37833.0
2021-01-04 10:20:00,210.29,210.5,210.04,210.1,30232.0,189.7754,189.9649,189.5497,189.6039,30232.0
2021-01-04 10:25:00,210.1,210.12,209.69,209.96,61089.0,189.6039,189.6219,189.2339,189.4775,61089.0
2021-01-04 10:30:00,209.92,210.02,209.54,209.84,49577.0,189.4415,189.5317,189.0985,189.3693,49577.0
2021-01-04 10:35:00,209.82,210.13,209.66,210.12,36832.0,189.3512,189.631,189.2068,189.6219,36832.0
2021-01-04 10:40:00,210.09,210.41,210.07,210.33,28204.0,189.5949,189.8837,189.5768,189.8115,28204.0
2021-01-04 10:45:00,210.3,210.38,209.9,209.92,39859.0,189.7844,189.8566,189.4234,189.4415,39859.0
2021-01-04 10:50:00,209.89,210.32,209.39,209.53,71735.0,189.4144,189.8024,188.9632,189.0895,71735.0
2021-01-04 10:55:00,209.58,209.79,209.38,209.74,24077.0,189.1346,189.3241,188.9541,189.279,24077.0
2021-01-04 11:00:00,209.74,209.95,208.91,209.17,37726.0,189.279,189.4685,188.53,188.7646,37726.0
2021-01-04 11:05:00,209.22,209.29,208.37,208.37,57023.0,188.8097,188.8729,188.0427,188.0427,57023.0
2021-01-04 11:10:00,208.39,209.24,208.28,209.24,26941.0,188.0607,188.8278,187.9614,188.8278,26941.0
2021-01-04 11:15:00,209.24,209.37,209.05,209.37,22497.0,188.8278,188.9451,188.6563,188.9451,22497.0
2021-01-04 11:20:00,209.33,209.43,209.07,209.34,37319.0,188.909,188.9993,188.6744,188.918,37319.0
2021-01-04 11:25:00,209.3,209.42,209.07,209.13,20066.0,188.8819,188.9902,188.6744,188.7285,20066.0
2021-01-04 11:30:00,209.14,209.41,208.89,209.41,20725.0,188.7375,188.9812,188.5119,188.9812,20725.0
2021-01-04 11:35:00,209.35,209.4,209.01,209.12,14965.0,188.9271,188.9722,188.6202,188.7195,14965.0
2021-01-04 11:40:00,209.05,209.38,209.0,209.24,24114.0,188.6563,188.9541,188.6112,188.8278,24114.0
2021-01-04 11:45:00,209.24,209.42,209.16,209.41,23138.0,188.8278,188.9902,188.7556,188.9812,23138.0
2021-01-04 11:50:00,209.4,209.52,209.1,209.13,49044.0,188.9722,189.0805,188.7014,188.7285,49044.0
2021-01-04 11:55:00,209.1,209.32,208.82,208.88,39078.0,188.7014,188.9,188.4488,188.5029,39078.0
2021-01-04 12:00:00,208.82,209.13,208.65,208.91,27954.0,188.4488,188.7285,188.2953,188.53,27954.0
2021-01-04 12:05:00,208.92,209.02,208.5,208.54,25126.0,188.539,188.6293,188.16,188.1961,25126.0
2021-01-04 12:10:00,208.59,208.68,208.3,208.3,21113.0,188.2412,188.3224,187.9795,187.9795,21113.0
2021-01-04 12:15:00,208.3,208.9,208.22,208.77,19013.0,187.9795,188.521,187.9073,188.4036,19013.0
2021-01-04 12:20:00,208.72,208.88,208.65,208.79,10078.0,188.3585,188.5029,188.2953,188.4217,10078.0
2021-01-04 12:25:00,208.81,209.03,208.71,208.95,11214.0,188.4397,188.6383,188.3495,188.5661,11214.0
2021-01-04 12:30:00,208.91,208.98,208.54,208.98,15191.0,188.53,188.5932,188.1961,188.5932,15191.0
2021-01-04 12:35:00,209.04,209.13,208.66,208.77,19140.0,188.6473,188.7285,188.3044,188.4036,19140.0
2021-01-04 12:40:00,208.75,208.77,208.47,208.69,13292.0,188.3856,188.4036,188.1329,188.3314,13292.0
2021-01-04 12:45:00,208.68,208.72,208.52,208.66,18064.0,188.3224,188.3585,188.178,188.3044,18064.0
2021-01-04 12:50:00,208.67,209.11,208.54,209.07,17067.0,188.3134,188.7105,188.1961,188.6744,17067.0
2021-01-04 12:55:00,209.11,209.17,208.95,208.99,14929.0,188.7105,188.7646,188.5661,188.6022,14929.0
2021-01-04 13:00:00,208.98,209.03,208.54,208.61,10756.0,188.5932,188.6383,188.1961,188.2592,10756.0
2021-01-04 13:05:00,208.64,208.82,208.44,208.8,17760.0,188.2863,188.4488,188.1058,188.4307,17760.0
2021-01-04 13:10:00,208.82,209.25,208.82,209.23,18119.0,188.4488,188.8368,188.4488,188.8188,18119.0
2021-01-04 13:15:00,209.22,209.45,209.12,209.44,16662.0,188.8097,189.0173,188.7195,189.0083,16662.0
2021-01-04 13:20:00,209.44,209.64,209.4,209.64,21252.0,189.0083,189.1888,188.9722,189.1888,21252.0
2021-01-04 13:25:00,209.63,209.7,209.36,209.65,26027.0,189.1797,189.2429,188.9361,189.1978,26027.0
2021-01-04 13:30:00,209.62,209.66,209.43,209.45,14364.0,189.1707,189.2068,188.9993,189.0173,14364.0
2021-01-04 13:35:00,209.47,209.55,209.27,209.32,10004.0,189.0354,189.1075,188.8549,188.9,10004.0
2021-01-04 13:40:00,209.31,209.63,209.26,209.55,23164.0,188.891,189.1797,188.8458,189.1075,23164.0
2021-01-04 13:45:00,209.64,209.84,209.63,209.8,20253.0,189.1888,189.3693,189.1797,189.3332,20253.0
2021-01-04 13:50:00,209.78,210.27,209.73,210.16,15270.0,189.3151,189.7573,189.27,189.658,15270.0
2021-01-04 13:55:00,210.11,210.2,209.9,210.09,14385.0,189.6129,189.6941,189.4234,189.5949,14385.0
2021-01-04 14:00:00,210.09,210.16,209.78,210.06,12871.0,189.5949,189.658,189.3151,189.5678,12871.0
2021-01-04 14:05:00,210.03,210.03,209.7,209.7,15436.0,189.5407,189.5407,189.2429,189.2429,15436.0
2021-01-04 14:10:00,209.74,209.92,209.54,209.87,15268.0,189.279,189.4415,189.0985,189.3963,15268.0
2021-01-04 14:15:00,209.86,209.86,209.68,209.76,14708.0,189.3873,189.3873,189.2249,189.2971,14708.0
2021-01-04 14:20:00,209.73,210.02,209.64,210.02,11819.0,189.27,189.5317,189.1888,189.5317,11819.0
2021-01-04 14:25:00,209.96,210.0,209.7,209.83,12003.0,189.4775,189.5136,189.2429,189.3602,12003.0
2021-01-04 14:30:00,209.83,209.83,209.53,209.62,13330.0,189.3602,189.3602,189.0895,189.1707,13330.0
2021-01-04 14:35:00,209.62,209.77,209.35,209.77,16839.0,189.1707,189.3061,188.9271,189.3061,16839.0
2021-01-04 14:40:00,209.72,210.0,209.72,209.88,15757.0,189.261,189.5136,189.261,189.4054,15757.0
2021-01-04 14:45:00,209.88,210.0,209.68,209.69,20718.0,189.4054,189.5136,189.2249,189.2339,20718.0
2021-01-04 14:50:00,209.68,209.79,209.56,209.59,15485.0,189.2249,189.3241,189.1166,189.1436,15485.0
2021-01-04 14:55:00,209.57,210.2,209.52,210.09,21300.0,189.1256,189.6941,189.0805,189.5949,21300.0
2021-01-04 15:00:00,210.07,210.23,209.66,209.71,19201.0,189.5768,189.7212,189.2068,189.2519,19201.0
2021-01-04 15:05:00,209.74,210.06,209.7,209.76,15254.0,189.279,189.5678,189.2429,189.2971,15254.0
2021-01-04 15:10:00,209.81,210.11,209.81,209.92,20391.0,189.3422,189.6129,189.3422,189.4415,20391.0
2021-01-04 15:15:00,209.98,209.98,209.64,209.83,17371.0,189.4956,189.4956,189.1888,189.3602,17371.0
2021-01-04 15:20:00,209.86,210.06,209.82,209.99,19671.0,189.3873,189.5678,189.3512,189.5046,19671.0
2021-01-04 15:25:00,209.98,210.01,209.77,209.89,15633.0,189.4956,189.5227,189.3061,189.4144,15633.0
2021-01-04 15:30:00,209.94,210.27,209.74,210.17,28360.0,189.4595,189.7573,189.279,189.6671,28360.0
2021-01-04 15:35:00,210.14,210.38,210.0,210.32,50100.0,189.64,189.8566,189.5136,189.8024,50100.0
2021-01-04 15:40:00,210.33,210.42,210.23,210.31,33723.0,189.8115,189.8927,189.7212,189.7934,33723.0
2021-01-04 15:45:00,210.28,210.95,210.28,210.84,65218.0,189.7663,190.371,189.7663,190.2717,65218.0
2021-01-04 15:50:00,210.86,210.94,210.58,210.58,76373.0,190.2898,190.3619,190.0371,190.0371,76373.0
2021-01-04 15:55:00,210.6,210.62,210.02,210.33,162736.0,190.0551,190.0732,189.5317,189.8115,162736.0
2021-01-05 09:30:00,210.18,210.9,210.11,210.84,71329.0,189.6761,190.3258,189.6129,190.2717,71329.0
2021-01-05 09:35:00,210.76,211.22,210.45,210.88,27749.0,190.1995,190.6146,189.9197,190.3078,27749.0
2021-01-05 09:40:00,210.89,211.4,210.65,210.7,24315.0,190.3168,190.7771,190.1002,190.1454,24315.0
2021-01-05 09:45:00,210.71,210.92,210.34,210.88,29050.0,190.1544,190.3439,189.8205,190.3078,29050.0
2021-01-05 09:50:00,210.85,210.89,210.48,210.88,31905.0,190.2807,190.3168,189.9468,190.3078,31905.0
2021-01-05 09:55:00,210.94,210.98,210.55,210.63,25149.0,190.3619,190.398,190.01,190.0822,25149.0
2021-01-05 10:00:00,210.69,211.11,210.57,211.08,23978.0,190.1363,190.5154,190.028,190.4883,23978.0
2021-01-05 10:05:00,211.11,211.11,210.59,210.77,20480.0,190.5154,190.5154,190.0461,190.2085,20480.0
2021-01-05 10:10:00,210.75,210.99,210.68,210.97,13745.0,190.1905,190.4071,190.1273,190.389,13745.0
2021-01-05 10:15:00,211.0,211.03,210.51,210.55,19673.0,190.4161,190.4432,189.9739,190.01,19673.0
2021-01-05 10:20:00,210.55,210.73,210.53,210.59,13282.0,190.01,190.1724,189.9919,190.0461,13282.0
2021-01-05 10:25:00,210.57,210.57,210.22,210.35,19190.0,190.028,190.028,189.7122,189.8295,19190.0
2021-01-05 10:30:00,210.39,210.41,210.08,210.11,14172.0,189.8656,189.8837,189.5858,189.6129,14172.0
2021-01-05 10:35:00,210.11,210.16,209.66,210.06,20686.0,189.6129,189.658,189.2068,189.5678,20686.0
2021-01-05 10:40:00,210.01,210.12,209.62,209.64,18408.0,189.5227,189.6219,189.1707,189.1888,18408.0
2021-01-05 10:45:00,209.65,210.21,209.64,210.14,11576.0,189.1978,189.7032,189.1888,189.64,11576.0
2021-01-05 10:50:00,210.16,210.7,210.08,210.65,12059.0,189.658,190.1454,189.5858,190.1002,12059.0
2021-01-05 10:55:00,210.64,210.83,210.54,210.63,21005.0,190.0912,190.2627,190.001,190.0822,21005.0
2021-01-05 11:00:00,210.64,210.67,210.11,210.48,25931.0,190.0912,190.1183,189.6129,189.9468,25931.0
2021-01-05 11:05:00,210.49,210.65,210.0,210.19,13506.0,189.9558,190.1002,189.5136,189.6851,13506.0
2021-01-05 11:10:00,210.13,210.28,210.08,210.17,10454.0,189.631,189.7663,189.5858,189.6671,10454.0
2021-01-05 11:15:00,210.11,210.52,210.05,210.52,8101.0,189.6129,189.9829,189.5588,189.9829,8101.0
2021-01-05 11:20:00,210.46,210.6,210.4,210.45,15654.0,189.9288,190.0551,189.8746,189.9197,15654.0
2021-01-05 11:25:00,210.45,210.62,210.45,210.56,21803.0,189.9197,190.0732,189.9197,190.019,21803.0
2021-01-05 11:30:00,210.56,210.82,210.53,210.62,18672.0,190.019,190.2537,189.9919,190.0732,18672.0
2021-01-05 11:35:00,210.62,210.94,210.62,210.93,18743.0,190.0732,190.3619,190.0732,190.3529,18743.0
2021-01-05 11:40:00,210.92,211.07,210.87,210.97,15124.0,190.3439,190.4793,190.2988,190.389,15124.0
2021-01-05 11:45:00,210.98,211.01,210.73,210.75,8129.0,190.398,190.4251,190.1724,190.1905,8129.0
2021-01-05 11:50:00,210.76,210.85,210.64,210.69,8326.0,190.1995,190.2807,190.0912,190.1363,8326.0
2021-01-05 11:55:00,210.67,210.72,210.39,210.39,11144.0,190.1183,190.1634,189.8656,189.8656,11144.0
2021-01-05 12:00:00,210.37,210.45,210.32,210.4,9617.0,189.8476,189.9197,189.8024,189.8746,9617.0
2021-01-05 12:05:00,210.46,210.99,210.46,210.95,11927.0,189.9288,190.4071,189.9288,190.371,11927.0
2021-01-05 12:10:00,210.95,211.05,210.75,210.78,7487.0,190.371,190.4612,190.1905,190.2176,7487.0
2021-01-05 12:15:00,210.75,210.76,210.46,210.56,9164.0,190.1905,190.1995,189.9288,190.019,9164.0
2021-01-05 12:20:00,210.57,210.69,210.47,210.62,5202.0,190.028,190.1363,189.9378,190.0732,5202.0
2021-01-05 12:25:00,210.69,210.79,210.58,210.6,6353.0,190.1363,190.2266,190.0371,190.0551,6353.0
2021-01-05 12:30:00,210.61,210.78,210.59,210.63,4791.0,190.0641,190.2176,190.0461,190.0822,4791.0
2021-01-05 12:35:00,210.61,210.75,210.61,210.74,7757.0,190.0641,190.1905,190.0641,190.1815,7757.0
2021-01-05 12:40:00,210.8,210.8,210.64,210.64,7844.0,190.2356,190.2356,190.0912,190.0912,7844.0
2021-01-05 12:45:00,210.65,210.75,210.65,210.75,9474.0,190.1002,190.1905,190.1002,190.1905,9474.0
2021-01-05 12:50:00,210.73,210.75,210.65,210.7,4980.0,190.1724,190.1905,190.1002,190.1454,4980.0
2021-01-05 12:55:00,210.69,210.86,210.69,210.86,8792.0,190.1363,190.2898,190.1363,190.2898,8792.0
2021-01-05 13:00:00,210.86,210.89,210.76,210.8,12115.0,190.2898,190.3168,190.1995,190.2356,12115.0
2021-01-05 13:05:00,210.8,210.84,210.56,210.6,8130.0,190.2356,190.2717,190.019,190.0551,8130.0
2021-01-05 13:10:00,210.63,210.65,210.52,210.59,5567.0,190.0822,190.1002,189.9829,190.0461,5567.0
2021-01-05 13:15:00,210.61,210.68,210.58,210.61,4776.0,190.0641,190.1273,190.0371,190.0641,4776.0
2021-01-05 13:20:00,210.67,210.73,210.64,210.64,6083.0,190.1183,190.1724,190.0912,190.0912,6083.0
2021-01-05 13:25:00,210.61,210.61,210.41,210.45,16341.0,190.0641,190.0641,189.8837,189.9197,16341.0
2021-01-05 13:30:00,210.47,210.58,210.45,210.52,6533.0,189.9378,190.0371,189.9197,189.9829,6533.0
2021-01-05 13:35:00,210.49,210.56,210.4,210.42,10934.0,189.9558,190.019,189.8746,189.8927,10934.0
2021-01-05 13:40:00,210.38,210.45,210.27,210.44,7408.0,189.8566,189.9197,189.7573,189.9107,7408.0
2021-01-05 13:45:00,210.49,210.65,210.49,210.53,10478.0,189.9558,190.1002,189.9558,189.9919,10478.0
2021-01-05 13:50:00,210.53,210.64,210.5,210.55,9397.0,189.9919,190.0912,189.9649,190.01,9397.0
2021-01-05 13:55:00,210.6,210.73,210.59,210.7,10685.0,190.0551,190.1724,190.0461,190.1454,10685.0
2021-01-05 14:00:00,210.74,211.22,210.74,211.2,21342.0,190.1815,190.6146,190.1815,190.5966,21342.0
2021-01-05 14:05:00,211.17,211.5,211.13,211.47,19924.0,190.5695,190.8673,190.5334,190.8402,19924.0
2021-01-05 14:10:00,211.45,211.51,211.31,211.41,9897.0,190.8222,190.8763,190.6959,190.7861,9897.0
2021-01-05 14:15:00,211.41,211.53,211.34,211.43,10141.0,190.7861,190.8944,190.7229,190.8041,10141.0
2021-01-05 14:20:00,211.42,211.45,211.25,211.45,8584.0,190.7951,190.8222,190.6417,190.8222,8584.0
2021-01-05 14:25:00,211.41,211.62,211.41,211.48,12277.0,190.7861,190.9756,190.7861,190.8493,12277.0
2021-01-05 14:30:00,211.53,211.67,211.53,211.6,8631.0,190.8944,191.0207,190.8944,190.9576,8631.0
2021-01-05 14:35:00,211.59,211.73,211.59,211.68,14336.0,190.9485,191.0749,190.9485,191.0298,14336.0
2021-01-05 14:40:00,211.68,211.95,211.66,211.91,17524.0,191.0298,191.2734,191.0117,191.2373,17524.0
2021-01-05 14:45:00,211.93,211.93,211.79,211.85,13341.0,191.2554,191.2554,191.129,191.1832,13341.0
2021-01-05 14:50:00,211.85,211.85,211.45,211.56,11959.0,191.1832,191.1832,190.8222,190.9215,11959.0
2021-01-05 14:55:00,211.52,211.56,211.39,211.45,10986.0,190.8854,190.9215,190.768,190.8222,10986.0
2021-01-05 15:00:00,211.45,211.9,211.42,211.87,25795.0,190.8222,191.2283,190.7951,191.2012,25795.0
2021-01-05 15:05:00,211.91,211.95,211.87,211.91,14439.0,191.2373,191.2734,191.2012,191.2373,14439.0
2021-01-05 15:10:00,211.9,211.93,211.63,211.72,19345.0,191.2283,191.2554,190.9846,191.0659,19345.0
2021-01-05 15:15:00,211.71,211.75,211.58,211.66,10357.0,191.0568,191.0929,190.9395,191.0117,10357.0
2021-01-05 15:20:00,211.66,211.68,211.24,211.37,15279.0,191.0117,191.0298,190.6327,190.75,15279.0
2021-01-05 15:25:00,211.39,211.46,211.31,211.37,10795.0,190.768,190.8312,190.6959,190.75,10795.0
2021-01-05 15:30:00,211.36,211.43,211.23,211.41,14015.0,190.741,190.8041,190.6237,190.7861,14015.0
2021-01-05 15:35:00,211.43,211.49,211.2,211.25,30662.0,190.8041,190.8583,190.5966,190.6417,30662.0
2021-01-05 15:40:00,211.26,211.59,211.25,211.59,23869.0,190.6507,190.9485,190.6417,190.9485,23869.0
2021-01-05 15:45:00,211.57,211.8,211.44,211.8,28690.0,190.9305,191.1381,190.8132,191.1381,28690.0
2021-01-05 15:50:00,211.81,211.83,211.49,211.55,49479.0,191.1471,191.1651,190.8583,190.9124,49479.0
2021-01-05 15:55:00,211.53,211.6,211.27,211.54,107385.0,190.8944,190.9576,190.6598,190.9034,107385.0
2021-01-06 09:30:00,211.3,211.3,209.14,209.22,94463.0,190.6868,190.6868,188.7375,188.8097,94463.0
2021-01-06 09:35:00,209.2,210.75,209.03,210.38,32239.0,188.7917,190.1905,188.6383,189.8566,32239.0
2021-01-06 09:40:00,210.37,211.05,210.23,211.05,27074.0,189.8476,190.4612,189.7212,190.4612,27074.0
2021-01-06 09:45:00,211.1,211.71,211.05,211.15,47003.0,190.5063,191.0568,190.4612,190.5515,47003.0
2021-01-06 09:50:00,211.05,211.11,210.72,210.83,21080.0,190.4612,190.5154,190.1634,190.2627,21080.0
2021-01-06 09:55:00,210.82,210.84,210.61,210.65,26384.0,190.2537,190.2717,190.0641,190.1002,26384.0
2021-01-06 10:00:00,210.65,210.97,210.52,210.84,24962.0,190.1002,190.389,189.9829,190.2717,24962.0
2021-01-06 10:05:00,210.78,210.78,210.43,210.74,13498.0,190.2176,190.2176,189.9017,190.1815,13498.0
2021-01-06 10:10:00,210.81,211.25,210.72,211.25,19668.0,190.2446,190.6417,190.1634,190.6417,19668.0
2021-01-06 10:15:00,211.16,211.47,211.04,211.04,24526.0,190.5605,190.8402,190.4522,190.4522,24526.0
2021-01-06 10:20:00,211.04,211.12,210.65,210.8,20198.0,190.4522,190.5244,190.1002,190.2356,20198.0
2021-01-06 10:25:00,210.72,211.1,210.67,210.92,9752.0,190.1634,190.5063,190.1183,190.3439,9752.0
2021-01-06 10:30:00,210.92,211.14,210.86,211.03,16855.0,190.3439,190.5424,190.2898,190.4432,16855.0
2021-01-06 10:35:00,211.04,211.05,210.7,210.75,17402.0,190.4522,190.4612,190.1454,190.1905,17402.0
2021-01-06 10:40:00,210.74,210.91,210.53,210.81,11342.0,190.1815,190.3349,189.9919,190.2446,11342.0
2021-01-06 10:45:00,210.83,211.15,210.77,210.98,21399.0,190.2627,190.5515,190.2085,190.398,21399.0
2021-01-06 10:50:00,211.0,211.14,210.94,210.98,17515.0,190.4161,190.5424,190.3619,190.398,17515.0
2021-01-06 10:55:00,211.05,211.18,210.92,210.96,19534.0,190.4612,190.5785,190.3439,190.38,19534.0
2021-01-06 11:00:00,211.0,211.13,210.89,210.95,31168.0,190.4161,190.5334,190.3168,190.371,31168.0
2021-01-06 11:05:00,210.92,211.03,210.84,210.86,12966.0,190.3439,190.4432,190.2717,190.2898,12966.0
2021-01-06 11:10:00,210.81,211.04,210.73,211.01,12579.0,190.2446,190.4522,190.1724,190.4251,12579.0
2021-01-06 11:15:00,211.05,211.13,210.92,210.94,12868.0,190.4612,190.5334,190.3439,190.3619,12868.0
2021-01-06 11:20:00,210.89,211.02,210.81,211.02,22321.0,190.3168,190.4341,190.2446,190.4341,22321.0
2021-01-06 11:25:00,211.01,211.33,211.0,211.13,14268.0,190.4251,190.7139,190.4161,190.5334,14268.0
2021-01-06 11:30:00,211.07,211.28,211.03,211.19,12985.0,190.4793,190.6688,190.4432,190.5876,12985.0
2021-01-06 11:35:00,211.15,211.25,210.72,210.91,15591.0,190.5515,190.6417,190.1634,190.3349,15591.0
2021-01-06 11:40:00,210.92,211.07,210.85,211.01,14642.0,190.3439,190.4793,190.2807,190.4251,14642.0
2021-01-06 11:45:00,211.04,211.09,210.96,211.05,15467.0,190.4522,190.4973,190.38,190.4612,15467.0
2021-01-06 11:50:00,211.02,211.07,210.92,211.02,16901.0,190.4341,190.4793,190.3439,190.4341,16901.0
2021-01-06 11:55:00,210.98,211.14,210.81,210.81,20408.0,190.398,190.5424,190.2446,190.2446,20408.0
2021-01-06 12:00:00,210.87,211.14,210.82,211.11,19018.0,190.2988,190.5424,190.2537,190.5154,19018.0
2021-01-06 12:05:00,211.09,211.21,210.76,210.8,13425.0,190.4973,190.6056,190.1995,190.2356,13425.0
2021-01-06 12:10:00,210.78,210.78,210.43,210.47,21742.0,190.2176,190.2176,189.9017,189.9378,21742.0
2021-01-06 12:15:00,210.46,210.7,210.45,210.67,6953.0,189.9288,190.1454,189.9197,190.1183,6953.0
2021-01-06 12:20:00,210.6,210.65,210.35,210.37,7360.0,190.0551,190.1002,189.8295,189.8476,7360.0
2021-01-06 12:25:00,210.34,210.73,210.34,210.67,9750.0,189.8205,190.1724,189.8205,190.1183,9750.0
2021-01-06 12:30:00,210.69,211.02,210.65,210.94,13367.0,190.1363,190.4341,190.1002,190.3619,13367.0
2021-01-06 12:35:00,210.91,211.07,210.91,211.05,13732.0,190.3349,190.4793,190.3349,190.4612,13732.0
2021-01-06 12:40:00,211.07,211.08,210.83,210.98,14060.0,190.4793,190.4883,190.2627,190.398,14060.0
2021-01-06 12:45:00,210.95,211.01,210.82,210.93,9267.0,190.371,190.4251,190.2537,190.3529,9267.0
2021-01-06 12:50:00,210.96,211.15,210.93,211.1,19596.0,190.38,190.5515,190.3529,190.5063,19596.0
2021-01-06 12:55:00,211.1,211.15,210.98,211.1,13653.0,190.5063,190.5515,190.398,190.5063,13653.0
2021-01-06 13:00:00,211.1,211.23,210.87,210.87,15103.0,190.5063,190.6237,190.2988,190.2988,15103.0
2021-01-06 13:05:00,210.91,210.94,210.63,210.73,18697.0,190.3349,190.3619,190.0822,190.1724,18697.0
2021-01-06 13:10:00,210.79,211.01,210.75,211.01,12822.0,190.2266,190.4251,190.1905,190.4251,12822.0
2021-01-06 13:15:00,211.01,211.21,210.8,210.96,22661.0,190.4251,190.6056,190.2356,190.38,22661.0
2021-01-06 13:20:00,210.95,210.98,210.68,210.98,14166.0,190.371,190.398,190.1273,190.398,14166.0
2021-01-06 13:25:00,210.92,211.1,210.84,211.02,12990.0,190.3439,190.5063,190.2717,190.4341,12990.0
2021-01-06 13:30:00,211.03,211.15,210.95,211.03,14525.0,190.4432,190.5515,190.371,190.4432,14525.0
2021-01-06 13:35:00,211.04,211.09,210.85,210.92,15102.0,190.4522,190.4973,190.2807,190.3439,15102.0
2021-01-06 13:40:00,210.93,211.18,210.93,211.1,16892.0,190.3529,190.5785,190.3529,190.5063,16892.0
2021-01-06 13:45:00,211.14,211.14,211.02,211.12,7829.0,190.5424,190.5424,190.4341,190.5244,7829.0
2021-01-06 13:50:00,211.12,211.14,210.8,211.09,24424.0,190.5244,190.5424,190.2356,190.4973,24424.0
2021-01-06 13:55:00,211.11,211.11,210.78,210.89,11112.0,190.5154,190.5154,190.2176,190.3168,11112.0
2021-01-06 14:00:00,210.97,211.03,210.82,210.84,13556.0,190.389,190.4432,190.2537,190.2717,13556.0
2021-01-06 14:05:00,210.86,210.95,210.82,210.91,14399.0,190.2898,190.371,190.2537,190.3349,14399.0
2021-01-06 14:10:00,210.95,211.03,210.9,210.9,14731.0,190.371,190.4432,190.3258,190.3258,14731.0
2021-01-06 14:15:00,210.92,210.95,210.57,210.72,19957.0,190.3439,190.371,190.028,190.1634,19957.0
2021-01-06 14:20:00,210.76,210.96,210.67,210.68,16180.0,190.1995,190.38,190.1183,190.1273,16180.0
2021-01-06 14:25:00,210.69,210.76,210.41,210.62,30070.0,190.1363,190.1995,189.8837,190.0732,30070.0
2021-01-06 14:30:00,210.6,211.13,210.56,210.79,18179.0,190.0551,190.5334,190.019,190.2266,18179.0
2021-01-06 14:35:00,210.79,210.93,210.48,210.63,17863.0,190.2266,190.3529,189.9468,190.0822,17863.0
2021-01-06 14:40:00,210.65,211.09,210.56,210.98,21181.0,190.1002,190.4973,190.019,190.398,21181.0
2021-01-06 14:45:00,210.93,210.99,210.31,210.42,24272.0,190.3529,190.4071,189.7934,189.8927,24272.0
2021-01-06 14:50:00,210.47,210.54,210.19,210.37,22816.0,189.9378,190.001,189.6851,189.8476,22816.0
2021-01-06 14:55:00,210.32,210.62,210.29,210.46,16967.0,189.8024,190.0732,189.7754,189.9288,16967.0
2021-01-06 15:00:00,210.42,210.5,210.03,210.21,19652.0,189.8927,189.9649,189.5407,189.7032,19652.0
2021-01-06 15:05:00,210.23,210.37,210.15,210.26,22145.0,189.7212,189.8476,189.649,189.7483,22145.0
2021-01-06 15:10:00,210.27,210.73,210.24,210.49,14306.0,189.7573,190.1724,189.7302,189.9558,14306.0
2021-01-06 15:15:00,210.49,210.66,210.48,210.65,13536.0,189.9558,190.1093,189.9468,190.1002,13536.0
2021-01-06 15:20:00,210.65,210.89,210.58,210.61,24926.0,190.1002,190.3168,190.0371,190.0641,24926.0
2021-01-06 15:25:00,210.57,210.9,210.4,210.8,25159.0,190.028,190.3258,189.8746,190.2356,25159.0
2021-01-06 15:30:00,210.78,210.94,210.62,210.82,29862.0,190.2176,190.3619,190.0732,190.2537,29862.0
2021-01-06 15:35:00,210.8,210.87,210.66,210.76,20957.0,190.2356,190.2988,190.1093,190.1995,20957.0
2021-01-06 15:40:00,210.8,210.97,210.75,210.89,47828.0,190.2356,190.389,190.1905,190.3168,47828.0
2021-01-06 15:45:00,210.89,210.96,210.7,210.96,41521.0,190.3168,190.38,190.1454,190.38,41521.0
2021-01-06 15:50:00,210.89,211.24,210.68,211.24,66185.0,190.3168,190.6327,190.1273,190.6327,66185.0
2021-01-06 15:55:00,211.23,211.35,210.86,211.06,108971.0,190.6237,190.7319,190.2898,190.4702,108971.0
2021-01-07 09:30:00,213.22,213.22,212.1,212.43,111738.0,192.4195,192.4195,191.4088,191.7066,111738.0
2021-01-07 09:35:00,212.5,212.55,211.85,211.92,35203.0,191.7698,191.8149,191.1832,191.2463,35203.0
2021-01-07 09:40:00,211.95,211.97,211.15,211.31,32523.0,191.2734,191.2915,190.5515,190.6959,32523.0
2021-01-07 09:45:00,211.25,211.3,210.86,211.0,43770.0,190.6417,190.6868,190.2898,190.4161,43770.0
2021-01-07 09:50:00,211.04,211.12,210.59,210.79,70781.0,190.4522,190.5244,190.0461,190.2266,70781.0
2021-01-07 09:55:00,210.77,211.33,210.56,211.26,36113.0,190.2085,190.7139,190.019,190.6507,36113.0
2021-01-07 10:00:00,211.35,211.82,211.04,211.79,21266.0,190.7319,191.1561,190.4522,191.129,21266.0
2021-01-07 10:05:00,211.82,212.04,211.66,211.94,22021.0,191.1561,191.3546,191.0117,191.2644,22021.0
2021-01-07 10:10:00,211.94,212.44,211.89,212.19,30216.0,191.2644,191.7156,191.2193,191.49,30216.0
2021-01-07 10:15:00,212.18,212.32,211.88,212.03,29383.0,191.481,191.6073,191.2102,191.3456,29383.0
2021-01-07 10:20:00,212.02,212.49,212.01,212.31,22282.0,191.3366,191.7607,191.3276,191.5983,22282.0
2021-01-07 10:25:00,212.28,212.45,212.11,212.44,18328.0,191.5712,191.7246,191.4178,191.7156,18328.0
2021-01-07 10:30:00,212.45,212.62,212.37,212.39,13977.0,191.7246,191.8781,191.6524,191.6705,13977.0
2021-01-07 10:35:00,212.35,212.58,212.34,212.41,10170.0,191.6344,191.842,191.6254,191.6885,10170.0
2021-01-07 10:40:00,212.41,212.69,212.41,212.69,16906.0,191.6885,191.9412,191.6885,191.9412,16906.0
2021-01-07 10:45:00,212.68,213.02,212.65,212.96,30246.0,191.9322,192.239,191.9051,192.1849,30246.0
2021-01-07 10:50:00,212.94,213.01,212.71,212.9,21338.0,192.1668,192.23,191.9593,192.1307,21338.0
2021-01-07 10:55:00,212.89,212.94,212.81,212.82,12828.0,192.1217,192.1668,192.0495,192.0585,12828.0
2021-01-07 11:00:00,212.83,213.01,212.64,212.81,19362.0,192.0676,192.23,191.8961,192.0495,19362.0
2021-01-07 11:05:00,212.76,212.93,212.53,212.58,15679.0,192.0044,192.1578,191.7968,191.842,15679.0
2021-01-07 11:10:00,212.53,212.54,212.28,212.39,17639.0,191.7968,191.8059,191.5712,191.6705,17639.0
2021-01-07 11:15:00,212.4,212.48,212.23,212.31,19810.0,191.6795,191.7517,191.5261,191.5983,19810.0
2021-01-07 11:20:00,212.34,212.34,212.13,212.22,12293.0,191.6254,191.6254,191.4359,191.5171,12293.0
2021-01-07 11:25:00,212.18,212.23,212.09,212.16,9541.0,191.481,191.5261,191.3998,191.4629,9541.0
2021-01-07 11:30:00,212.19,212.54,212.19,212.37,17230.0,191.49,191.8059,191.49,191.6524,17230.0
2021-01-07 11:35:00,212.3,212.31,212.15,212.31,6299.0,191.5893,191.5983,191.4539,191.5983,6299.0
2021-01-07 11:40:00,212.33,212.38,212.24,212.33,11451.0,191.6163,191.6615,191.5351,191.6163,11451.0
2021-01-07 11:45:00,212.33,212.42,212.25,212.33,13075.0,191.6163,191.6976,191.5442,191.6163,13075.0
2021-01-07 11:50:00,212.37,212.39,212.23,212.26,7655.0,191.6524,191.6705,191.5261,191.5532,7655.0
2021-01-07 11:55:00,212.29,212.38,212.22,212.26,7952.0,191.5802,191.6615,191.5171,191.5532,7952.0
2021-01-07 12:00:00,212.28,212.68,212.28,212.67,12754.0,191.5712,191.9322,191.5712,191.9232,12754.0
2021-01-07 12:05:00,212.67,212.75,212.57,212.75,6809.0,191.9232,191.9954,191.8329,191.9954,6809.0
2021-01-07 12:10:00,212.74,212.77,212.59,212.62,7747.0,191.9863,192.0134,191.851,191.8781,7747.0
2021-01-07 12:15:00,212.65,212.66,212.42,212.5,12008.0,191.9051,191.9142,191.6976,191.7698,12008.0
2021-01-07 12:20:00,212.5,212.53,212.39,212.45,5537.0,191.7698,191.7968,191.6705,191.7246,5537.0
2021-01-07 12:25:00,212.43,212.5,212.32,212.5,9444.0,191.7066,191.7698,191.6073,191.7698,9444.0
2021-01-07 12:30:00,212.54,212.71,212.5,212.69,9223.0,191.8059,191.9593,191.7698,191.9412,9223.0
2021-01-07 12:35:00,212.66,212.72,212.53,212.59,9782.0,191.9142,191.9683,191.7968,191.851,9782.0
2021-01-07 12:40:00,212.64,212.73,212.61,212.67,7524.0,191.8961,191.9773,191.869,191.9232,7524.0
2021-01-07 12:45:00,212.64,212.72,212.59,212.68,9771.0,191.8961,191.9683,191.851,191.9322,9771.0
2021-01-07 12:50:00,212.7,212.92,212.67,212.91,14054.0,191.9503,192.1488,191.9232,192.1398,14054.0
2021-01-07 12:55:00,212.91,213.08,212.87,212.92,14004.0,192.1398,192.2932,192.1037,192.1488,14004.0
2021-01-07 13:00:00,212.92,213.08,212.92,212.99,5917.0,192.1488,192.2932,192.1488,192.212,5917.0
2021-01-07 13:05:00,212.97,212.98,212.78,212.78,9335.0,192.1939,192.2029,192.0224,192.0224,9335.0
2021-01-07 13:10:00,212.77,212.93,212.71,212.84,8384.0,192.0134,192.1578,191.9593,192.0766,8384.0
2021-01-07 13:15:00,212.86,213.01,212.84,213.01,7119.0,192.0946,192.23,192.0766,192.23,7119.0
2021-01-07 13:20:00,213.02,213.04,212.91,213.0,5929.0,192.239,192.2571,192.1398,192.221,5929.0
2021-01-07 13:25:00,212.97,212.97,212.74,212.81,9967.0,192.1939,192.1939,191.9863,192.0495,9967.0
2021-01-07 13:30:00,212.82,212.89,212.79,212.87,8938.0,192.0585,192.1217,192.0315,192.1037,8938.0
2021-01-07 13:35:00,212.87,213.11,212.85,213.11,7791.0,192.1037,192.3203,192.0856,192.3203,7791.0
2021-01-07 13:40:00,213.1,213.11,212.95,213.04,8977.0,192.3112,192.3203,192.1759,192.2571,8977.0
2021-01-07 13:45:00,212.99,213.08,212.84,212.94,13183.0,192.212,192.2932,192.0766,192.1668,13183.0
2021-01-07 13:50:00,212.97,213.0,212.87,212.95,8459.0,192.1939,192.221,192.1037,192.1759,8459.0
2021-01-07 13:55:00,212.99,213.04,212.85,213.02,11614.0,192.212,192.2571,192.0856,192.239,11614.0
2021-01-07 14:00:00,213.02,213.09,212.92,213.03,5635.0,192.239,192.3022,192.1488,192.2481,5635.0
2021-01-07 14:05:00,213.05,213.1,212.99,213.04,6471.0,192.2661,192.3112,192.212,192.2571,6471.0
2021-01-07 14:10:00,213.07,213.08,212.84,212.9,10999.0,192.2842,192.2932,192.0766,192.1307,10999.0
2021-01-07 14:15:00,212.88,212.9,212.65,212.68,12314.0,192.1127,192.1307,191.9051,191.9322,12314.0
2021-01-07 14:20:00,212.7,213.0,212.65,212.83,12230.0,191.9503,192.221,191.9051,192.0676,12230.0
2021-01-07 14:25:00,212.83,212.88,212.73,212.82,7661.0,192.0676,192.1127,191.9773,192.0585,7661.0
2021-01-07 14:30:00,212.84,213.05,212.84,213.02,13569.0,192.0766,192.2661,192.0766,192.239,13569.0
2021-01-07 14:35:00,213.02,213.04,212.81,212.87,12037.0,192.239,192.2571,192.0495,192.1037,12037.0
2021-01-07 14:40:00,212.89,212.96,212.86,212.86,9975.0,192.1217,192.1849,192.0946,192.0946,9975.0
2021-01-07 14:45:00,212.87,212.88,212.71,212.77,8902.0,192.1037,192.1127,191.9593,192.0134,8902.0
2021-01-07 14:50:00,212.76,212.79,212.62,212.63,10351.0,192.0044,192.0315,191.8781,191.8871,10351.0
2021-01-07 14:55:00,212.63,212.94,212.6,212.91,11523.0,191.8871,192.1668,191.86,192.1398,11523.0
2021-01-07 15:00:00,212.93,213.1,212.86,213.07,15166.0,192.1578,192.3112,192.0946,192.2842,15166.0
2021-01-07 15:05:00,213.07,213.13,212.89,212.89,13043.0,192.2842,192.3383,192.1217,192.1217,13043.0
2021-01-07 15:10:00,212.9,212.96,212.66,212.74,6909.0,192.1307,192.1849,191.9142,191.9863,6909.0
2021-01-07 15:15:00,212.77,212.78,212.63,212.76,30691.0,192.0134,192.0224,191.8871,192.0044,30691.0
2021-01-07 15:20:00,212.74,212.75,212.64,212.71,12975.0,191.9863,191.9954,191.8961,191.9593,12975.0
2021-01-07 15:25:00,212.69,212.69,212.35,212.38,15586.0,191.9412,191.9412,191.6344,191.6615,15586.0
2021-01-07 15:30:00,212.36,212.39,212.13,212.25,20146.0,191.6434,191.6705,191.4359,191.5442,20146.0
2021-01-07 15:35:00,212.27,212.48,212.26,212.44,23685.0,191.5622,191.7517,191.5532,191.7156,23685.0
2021-01-07 15:40:00,212.47,212.55,212.29,212.47,21908.0,191.7427,191.8149,191.5802,191.7427,21908.0
2021-01-07 15:45:00,212.45,212.45,212.3,212.36,26987.0,191.7246,191.7246,191.5893,191.6434,26987.0
2021-01-07 15:50:00,212.32,212.42,212.19,212.37,27705.0,191.6073,191.6976,191.49,191.6524,27705.0
2021-01-07 15:55:00,212.37,212.38,211.98,211.98,110029.0,191.6524,191.6615,191.3005,191.3005,110029.0
2021-01-08 09:30:00,212.9,213.22,212.23,213.22,69415.0,192.1307,192.4195,191.5261,192.4195,69415.0
2021-01-08 09:35:00,213.29,213.65,213.06,213.6,28930.0,192.4827,192.8076,192.2751,192.7625,28930.0
2021-01-08 09:40:00,213.65,213.97,213.61,213.81,26018.0,192.8076,193.0964,192.7715,192.952,26018.0
2021-01-08 09:45:00,213.81,214.08,213.78,213.86,23071.0,192.952,193.1956,192.9249,192.9971,23071.0
2021-01-08 09:50:00,213.84,213.87,213.36,213.5,16276.0,192.979,193.0061,192.5459,192.6722,16276.0
2021-01-08 09:55:00,213.52,213.67,213.37,213.6,15484.0,192.6903,192.8256,192.5549,192.7625,15484.0
2021-01-08 10:00:00,213.65,214.03,213.58,213.97,27447.0,192.8076,193.1505,192.7444,193.0964,27447.0
2021-01-08 10:05:00,213.93,213.98,213.69,213.72,19181.0,193.0603,193.1054,192.8437,192.8707,19181.0
2021-01-08 10:10:00,213.74,214.44,213.59,214.44,30152.0,192.8888,193.5205,192.7534,193.5205,30152.0
2021-01-08 10:15:00,214.37,214.65,214.32,214.59,21311.0,193.4573,193.71,193.4122,193.6559,21311.0
2021-01-08 10:20:00,214.55,214.55,214.28,214.29,14816.0,193.6198,193.6198,193.3761,193.3851,14816.0
2021-01-08 10:25:00,214.35,214.75,214.33,214.49,39294.0,193.4393,193.8003,193.4212,193.5656,39294.0
2021-01-08 10:30:00,214.5,214.69,214.49,214.56,13479.0,193.5747,193.7461,193.5656,193.6288,13479.0
2021-01-08 10:35:00,214.57,214.81,214.56,214.66,18329.0,193.6378,193.8544,193.6288,193.719,18329.0
2021-01-08 10:40:00,214.67,214.96,214.67,214.88,20155.0,193.7281,193.9898,193.7281,193.9176,20155.0
2021-01-08 10:45:00,214.88,215.03,214.73,214.75,25439.0,193.9176,194.053,193.7822,193.8003,25439.0
2021-01-08 10:50:00,214.7,214.8,214.59,214.77,13161.0,193.7551,193.8454,193.6559,193.8183,13161.0
2021-01-08 10:55:00,214.74,214.77,214.57,214.74,10366.0,193.7912,193.8183,193.6378,193.7912,10366.0
2021-01-08 11:00:00,214.72,215.15,214.72,215.09,12995.0,193.7732,194.1612,193.7732,194.1071,12995.0
2021-01-08 11:05:00,215.02,215.09,214.75,214.87,12115.0,194.0439,194.1071,193.8003,193.9086,12115.0
2021-01-08 11:10:00,214.83,214.86,214.48,214.53,11075.0,193.8725,193.8995,193.5566,193.6017,11075.0
2021-01-08 11:15:00,214.49,214.6,214.43,214.54,15633.0,193.5656,193.6649,193.5115,193.6108,15633.0
2021-01-08 11:20:00,214.57,214.57,214.34,214.36,13364.0,193.6378,193.6378,193.4303,193.4483,13364.0
2021-01-08 11:25:00,214.36,214.46,214.28,214.41,12303.0,193.4483,193.5386,193.3761,193.4934,12303.0
2021-01-08 11:30:00,214.41,214.45,214.05,214.24,10660.0,193.4934,193.5295,193.1686,193.34,10660.0
2021-01-08 11:35:00,214.34,214.43,214.1,214.35,12470.0,193.4303,193.5115,193.2137,193.4393,12470.0
2021-01-08 11:40:00,214.37,214.52,214.19,214.5,22809.0,193.4573,193.5927,193.2949,193.5747,22809.0
2021-01-08 11:45:00,214.48,214.8,214.48,214.72,14253.0,193.5566,193.8454,193.5566,193.7732,14253.0
2021-01-08 11:50:00,214.7,214.73,214.64,214.71,7576.0,193.7551,193.7822,193.701,193.7642,7576.0
2021-01-08 11:55:00,214.73,214.97,214.71,214.91,9458.0,193.7822,193.9988,193.7642,193.9447,9458.0
2021-01-08 12:00:00,214.94,215.15,214.89,214.91,11647.0,193.9717,194.1612,193.9266,193.9447,11647.0
2021-01-08 12:05:00,214.88,215.12,214.88,215.1,8723.0,193.9176,194.1342,193.9176,194.1161,8723.0
2021-01-08 12:10:00,215.12,215.29,215.12,215.25,7868.0,194.1342,194.2876,194.1342,194.2515,7868.0
2021-01-08 12:15:00,215.29,215.4,215.28,215.34,16525.0,194.2876,194.3869,194.2786,194.3327,16525.0
2021-01-08 12:20:00,215.34,215.43,215.29,215.36,10153.0,194.3327,194.4139,194.2876,194.3508,10153.0
2021-01-08 12:25:00,215.37,215.42,215.22,215.28,9325.0,194.3598,194.4049,194.2244,194.2786,9325.0
2021-01-08 12:30:00,215.27,215.39,215.24,215.3,10879.0,194.2695,194.3778,194.2425,194.2966,10879.0
2021-01-08 12:35:00,215.29,215.35,215.16,215.3,15798.0,194.2876,194.3417,194.1703,194.2966,15798.0
2021-01-08 12:40:00,215.28,215.54,215.25,215.42,18534.0,194.2786,194.5132,194.2515,194.4049,18534.0
2021-01-08 12:45:00,215.38,215.46,215.22,215.24,11258.0,194.3688,194.441,194.2244,194.2425,11258.0
2021-01-08 12:50:00,215.23,215.39,215.22,215.35,7422.0,194.2334,194.3778,194.2244,194.3417,7422.0
2021-01-08 12:55:00,215.38,215.43,215.2,215.25,16775.0,194.3688,194.4139,194.2064,194.2515,16775.0
2021-01-08 13:00:00,215.22,215.28,215.07,215.27,21418.0,194.2244,194.2786,194.089,194.2695,21418.0
2021-01-08 13:05:00,215.3,215.39,215.23,215.32,3816.0,194.2966,194.3778,194.2334,194.3147,3816.0
2021-01-08 13:10:00,215.28,215.38,215.05,215.16,17202.0,194.2786,194.3688,194.071,194.1703,17202.0
2021-01-08 13:15:00,215.11,215.13,214.92,214.96,11930.0,194.1251,194.1432,193.9537,193.9898,11930.0
2021-01-08 13:20:00,214.98,215.1,214.82,215.09,24545.0,194.0078,194.1161,193.8634,194.1071,24545.0
2021-01-08 13:25:00,215.1,215.38,215.05,215.38,13610.0,194.1161,194.3688,194.071,194.3688,13610.0
2021-01-08 13:30:00,215.33,215.34,214.97,215.03,15088.0,194.3237,194.3327,193.9988,194.053,15088.0
2021-01-08 13:35:00,215.07,215.17,214.87,215.02,13653.0,194.089,194.1793,193.9086,194.0439,13653.0
2021-01-08 13:40:00,215.01,215.05,214.63,214.73,30059.0,194.0349,194.071,193.692,193.7822,30059.0
2021-01-08 13:45:00,214.69,214.91,214.67,214.78,8627.0,193.7461,193.9447,193.7281,193.8273,8627.0
2021-01-08 13:50:00,214.71,214.88,214.7,214.84,7845.0,193.7642,193.9176,193.7551,193.8815,7845.0
2021-01-08 13:55:00,214.81,215.05,214.76,214.95,11930.0,193.8544,194.071,193.8093,193.9808,11930.0
2021-01-08 14:00:00,214.99,215.25,214.91,215.21,9817.0,194.0169,194.2515,193.9447,194.2154,9817.0
2021-01-08 14:05:00,215.19,215.35,215.04,215.05,9701.0,194.1973,194.3417,194.062,194.071,9701.0
2021-01-08 14:10:00,215.03,215.2,214.88,214.89,16403.0,194.053,194.2064,193.9176,193.9266,16403.0
2021-01-08 14:15:00,214.91,215.01,214.8,214.95,8854.0,193.9447,194.0349,193.8454,193.9808,8854.0
2021-01-08 14:20:00,214.93,215.01,214.82,215.01,8175.0,193.9627,194.0349,193.8634,194.0349,8175.0
2021-01-08 14:25:00,214.89,215.25,214.84,215.15,13459.0,193.9266,194.2515,193.8815,194.1612,13459.0
2021-01-08 14:30:00,215.13,215.24,215.03,215.2,5787.0,194.1432,194.2425,194.053,194.2064,5787.0
2021-01-08 14:35:00,215.17,215.27,214.99,215.15,6252.0,194.1793,194.2695,194.0169,194.1612,6252.0
2021-01-08 14:40:00,215.21,215.22,214.93,214.98,8900.0,194.2154,194.2244,193.9627,194.0078,8900.0
2021-01-08 14:45:00,215.0,215.26,214.91,215.26,14384.0,194.0259,194.2605,193.9447,194.2605,14384.0
2021-01-08 14:50:00,215.29,215.45,215.26,215.27,10942.0,194.2876,194.432,194.2605,194.2695,10942.0
2021-01-08 14:55:00,215.28,215.35,215.17,215.26,10324.0,194.2786,194.3417,194.1793,194.2605,10324.0
2021-01-08 15:00:00,215.2,215.45,215.2,215.41,15190.0,194.2064,194.432,194.2064,194.3959,15190.0
2021-01-08 15:05:00,215.44,215.64,215.41,215.56,19750.0,194.423,194.6034,194.3959,194.5312,19750.0
2021-01-08 15:10:00,215.52,215.68,215.44,215.58,23106.0,194.4951,194.6395,194.423,194.5493,23106.0
2021-01-08 15:15:00,215.58,215.7,215.5,215.59,9014.0,194.5493,194.6576,194.4771,194.5583,9014.0
2021-01-08 15:20:00,215.58,215.67,215.48,215.63,11694.0,194.5493,194.6305,194.4591,194.5944,11694.0
2021-01-08 15:25:00,215.63,215.79,215.59,215.76,14781.0,194.5944,194.7388,194.5583,194.7117,14781.0
2021-01-08 15:30:00,215.77,215.93,215.77,215.86,20906.0,194.7208,194.8652,194.7208,194.802,20906.0
2021-01-08 15:35:00,215.85,215.97,215.7,215.87,28635.0,194.793,194.9012,194.6576,194.811,28635.0
2021-01-08 15:40:00,215.88,215.91,215.73,215.81,38548.0,194.82,194.8471,194.6847,194.7569,38548.0
2021-01-08 15:45:00,215.81,216.08,215.79,216.01,40348.0,194.7569,195.0005,194.7388,194.9373,40348.0
2021-01-08 15:50:00,215.98,216.12,215.7,215.9,47818.0,194.9103,195.0366,194.6576,194.8381,47818.0
2021-01-08 15:55:00,215.86,216.01,215.65,215.87,152858.0,194.802,194.9373,194.6125,194.811,152858.0
2021-01-11 09:30:00,215.09,216.12,214.77,215.4,83174.0,194.1071,195.0366,193.8183,194.3869,83174.0
2021-01-11 09:35:00,215.6,215.63,214.92,215.17,23353.0,194.5673,194.5944,193.9537,194.1793,23353.0
2021-01-11 09:40:00,215.1,215.1,214.49,214.65,20758.0,194.1161,194.1161,193.5656,193.71,20758.0
2021-01-11 09:45:00,214.65,214.65,213.52,213.71,20772.0,193.71,193.71,192.6903,192.8617,20772.0
2021-01-11 09:50:00,213.71,213.99,213.61,213.99,17086.0,192.8617,193.1144,192.7715,193.1144,17086.0
2021-01-11 09:55:00,214.06,214.35,214.05,214.11,10661.0,193.1776,193.4393,193.1686,193.2227,10661.0
2021-01-11 10:00:00,214.07,214.39,214.06,214.08,14621.0,193.1866,193.4754,193.1776,193.1956,14621.0
2021-01-11 10:05:00,214.12,214.19,213.88,214.04,21931.0,193.2317,193.2949,193.0151,193.1595,21931.0
2021-01-11 10:10:00,214.02,214.29,214.01,214.29,14811.0,193.1415,193.3851,193.1325,193.3851,14811.0
2021-01-11 10:15:00,214.22,214.64,214.09,214.5,18523.0,193.322,193.701,193.2047,193.5747,18523.0
2021-01-11 10:20:00,214.53,214.99,214.5,214.99,16636.0,193.6017,194.0169,193.5747,194.0169,16636.0
2021-01-11 10:25:00,215.03,215.45,214.95,215.41,12665.0,194.053,194.432,193.9808,194.3959,12665.0
2021-01-11 10:30:00,215.42,215.45,215.13,215.27,11432.0,194.4049,194.432,194.1432,194.2695,11432.0
2021-01-11 10:35:00,215.22,215.33,215.15,215.16,5649.0,194.2244,194.3237,194.1612,194.1703,5649.0
2021-01-11 10:40:00,215.17,215.17,214.61,214.63,19735.0,194.1793,194.1793,193.6739,193.692,19735.0
2021-01-11 10:45:00,214.66,214.9,214.52,214.63,18247.0,193.719,193.9356,193.5927,193.692,18247.0
2021-01-11 10:50:00,214.56,214.83,214.56,214.73,7400.0,193.6288,193.8725,193.6288,193.7822,7400.0
2021-01-11 10:55:00,214.78,214.81,214.62,214.81,5101.0,193.8273,193.8544,193.6829,193.8544,5101.0
2021-01-11 11:00:00,214.84,215.07,214.77,215.07,14438.0,193.8815,194.089,193.8183,194.089,14438.0
2021-01-11 11:05:00,215.09,215.14,214.94,214.99,8161.0,194.1071,194.1522,193.9717,194.0169,8161.0
2021-01-11 11:10:00,214.97,215.01,214.83,214.94,8317.0,193.9988,194.0349,193.8725,193.9717,8317.0
2021-01-11 11:15:00,214.98,215.1,214.91,214.98,10007.0,194.0078,194.1161,193.9447,194.0078,10007.0
2021-01-11 11:20:00,214.98,215.21,214.82,215.2,37353.0,194.0078,194.2154,193.8634,194.2064,37353.0
2021-01-11 11:25:00,215.21,215.24,214.93,215.23,22082.0,194.2154,194.2425,193.9627,194.2334,22082.0
2021-01-11 11:30:00,215.18,215.25,214.84,214.88,32561.0,194.1883,194.2515,193.8815,193.9176,32561.0
2021-01-11 11:35:00,214.9,215.01,214.81,214.86,12664.0,193.9356,194.0349,193.8544,193.8995,12664.0
2021-01-11 11:40:00,214.82,214.92,214.67,214.83,8236.0,193.8634,193.9537,193.7281,193.8725,8236.0
2021-01-11 11:45:00,214.83,215.19,214.81,215.14,50067.0,193.8725,194.1973,193.8544,194.1522,50067.0
2021-01-11 11:50:00,215.14,215.2,215.07,215.11,4341.0,194.1522,194.2064,194.089,194.1251,4341.0
2021-01-11 11:55:00,215.1,215.15,214.99,215.15,7599.0,194.1161,194.1612,194.0169,194.1612,7599.0
2021-01-11 12:00:00,215.15,215.17,214.9,214.91,5701.0,194.1612,194.1793,193.9356,193.9447,5701.0
2021-01-11 12:05:00,214.87,214.91,214.72,214.8,4730.0,193.9086,193.9447,193.7732,193.8454,4730.0
2021-01-11 12:10:00,214.8,214.91,214.68,214.9,7469.0,193.8454,193.9447,193.7371,193.9356,7469.0
2021-01-11 12:15:00,214.9,214.93,214.69,214.8,5238.0,193.9356,193.9627,193.7461,193.8454,5238.0
2021-01-11 12:20:00,214.78,214.83,214.7,214.8,7253.0,193.8273,193.8725,193.7551,193.8454,7253.0
2021-01-11 12:25:00,214.8,214.8,214.37,214.44,29473.0,193.8454,193.8454,193.4573,193.5205,29473.0
2021-01-11 12:30:00,214.47,214.7,214.46,214.66,7680.0,193.5476,193.7551,193.5386,193.719,7680.0
2021-01-11 12:35:00,214.68,214.73,214.6,214.63,5298.0,193.7371,193.7822,193.6649,193.692,5298.0
2021-01-11 12:40:00,214.64,214.81,214.63,214.81,7430.0,193.701,193.8544,193.692,193.8544,7430.0
2021-01-11 12:45:00,214.8,214.93,214.79,214.9,9112.0,193.8454,193.9627,193.8364,193.9356,9112.0
2021-01-11 12:50:00,214.82,214.93,214.81,214.87,3830.0,193.8634,193.9627,193.8544,193.9086,3830.0
2021-01-11 12:55:00,214.85,214.91,214.72,214.76,11549.0,193.8905,193.9447,193.7732,193.8093,11549.0
2021-01-11 13:00:00,214.8,214.8,214.67,214.72,4564.0,193.8454,193.8454,193.7281,193.7732,4564.0
2021-01-11 13:05:00,214.74,214.82,214.7,214.82,4518.0,193.7912,193.8634,193.7551,193.8634,4518.0
2021-01-11 13:10:00,214.82,214.85,214.73,214.73,5469.0,193.8634,193.8905,193.7822,193.7822,5469.0
2021-01-11 13:15:00,214.76,214.81,214.37,214.37,21389.0,193.8093,193.8544,193.4573,193.4573,21389.0
2021-01-11 13:20:00,214.37,214.4,214.15,214.26,16843.0,193.4573,193.4844,193.2588,193.3581,16843.0
2021-01-11 13:25:00,214.28,214.32,214.04,214.11,19650.0,193.3761,193.4122,193.1595,193.2227,19650.0
2021-01-11 13:30:00,214.11,214.11,213.86,213.93,31459.0,193.2227,193.2227,192.9971,193.0603,31459.0
2021-01-11 13:35:00,213.9,213.9,213.7,213.71,16142.0,193.0332,193.0332,192.8527,192.8617,16142.0
2021-01-11 13:40:00,213.7,213.7,213.43,213.45,15795.0,192.8527,192.8527,192.609,192.6271,15795.0
2021-01-11 13:45:00,213.38,213.41,213.12,213.16,20376.0,192.5639,192.591,192.3293,192.3654,20376.0
2021-01-11 13:50:00,213.18,213.29,213.14,213.26,13362.0,192.3834,192.4827,192.3473,192.4556,13362.0
2021-01-11 13:55:00,213.28,213.4,213.22,213.24,11037.0,192.4737,192.582,192.4195,192.4376,11037.0
2021-01-11 14:00:00,213.22,213.48,213.22,213.44,13454.0,192.4195,192.6542,192.4195,192.6181,13454.0
2021-01-11 14:05:00,213.41,213.75,213.41,213.5,33523.0,192.591,192.8978,192.591,192.6722,33523.0
2021-01-11 14:10:00,213.52,213.7,213.42,213.45,39467.0,192.6903,192.8527,192.6,192.6271,39467.0
2021-01-11 14:15:00,213.47,213.49,213.27,213.39,17157.0,192.6451,192.6632,192.4646,192.5729,17157.0
2021-01-11 14:20:00,213.45,213.6,213.38,213.59,15419.0,192.6271,192.7625,192.5639,192.7534,15419.0
2021-01-11 14:25:00,213.59,213.83,213.59,213.83,9165.0,192.7534,192.97,192.7534,192.97,9165.0
2021-01-11 14:30:00,213.87,213.98,213.75,213.92,8033.0,193.0061,193.1054,192.8978,193.0512,8033.0
2021-01-11 14:35:00,213.92,213.98,213.79,213.93,3722.0,193.0512,193.1054,192.9339,193.0603,3722.0
2021-01-11 14:40:00,213.88,214.13,213.87,214.09,8287.0,193.0151,193.2407,193.0061,193.2047,8287.0
2021-01-11 14:45:00,214.06,214.08,213.92,214.0,9307.0,193.1776,193.1956,193.0512,193.1234,9307.0
2021-01-11 14:50:00,213.97,214.04,213.83,214.03,10800.0,193.0964,193.1595,192.97,193.1505,10800.0
2021-01-11 14:55:00,214.02,214.47,214.02,214.36,18619.0,193.1415,193.5476,193.1415,193.4483,18619.0
2021-01-11 15:00:00,214.39,214.42,214.21,214.3,7712.0,193.4754,193.5025,193.3129,193.3942,7712.0
2021-01-11 15:05:00,214.3,214.34,214.15,214.18,12453.0,193.3942,193.4303,193.2588,193.2859,12453.0
2021-01-11 15:10:00,214.18,214.22,213.95,213.99,10637.0,193.2859,193.322,193.0783,193.1144,10637.0
2021-01-11 15:15:00,214.01,214.12,213.92,214.05,14222.0,193.1325,193.2317,193.0512,193.1686,14222.0
2021-01-11 15:20:00,214.07,214.19,213.99,214.15,9392.0,193.1866,193.2949,193.1144,193.2588,9392.0
2021-01-11 15:25:00,214.18,214.32,214.03,214.05,13490.0,193.2859,193.4122,193.1505,193.1686,13490.0
2021-01-11 15:30:00,214.06,214.25,214.0,214.12,18846.0,193.1776,193.349,193.1234,193.2317,18846.0
2021-01-11 15:35:00,214.1,214.19,213.91,213.95,17370.0,193.2137,193.2949,193.0422,193.0783,17370.0
2021-01-11 15:40:00,213.95,214.05,213.77,214.03,16920.0,193.0783,193.1686,192.9159,193.1505,16920.0
2021-01-11 15:45:00,214.05,214.19,213.92,214.19,24282.0,193.1686,193.2949,193.0512,193.2949,24282.0
2021-01-11 15:50:00,214.23,214.35,214.09,214.27,39092.0,193.331,193.4393,193.2047,193.3671,39092.0
2021-01-11 15:55:00,214.26,214.36,214.02,214.17,92508.0,193.3581,193.4483,193.1415,193.2768,92508.0
2021-01-12 09:30:00,213.69,214.2,213.39,213.65,78065.0,192.8437,193.3039,192.5729,192.8076,78065.0
2021-01-12 09:35:00,213.65,214.08,213.54,213.98,23152.0,192.8076,193.1956,192.7083,193.1054,23152.0
2021-01-12 09:40:00,214.01,214.33,213.85,214.08,19708.0,193.1325,193.4212,192.9881,193.1956,19708.0
2021-01-12 09:45:00,214.08,214.12,213.78,213.9,24649.0,193.1956,193.2317,192.9249,193.0332,24649.0
2021-01-12 09:50:00,213.9,213.94,213.34,213.4,21493.0,193.0332,193.0693,192.5278,192.582,21493.0
2021-01-12 09:55:00,213.38,213.38,213.08,213.09,22890.0,192.5639,192.5639,192.2932,192.3022,22890.0
2021-01-12 10:00:00,213.08,213.48,212.65,213.45,30777.0,192.2932,192.6542,191.9051,192.6271,30777.0
2021-01-12 10:05:00,213.48,213.56,213.21,213.56,7976.0,192.6542,192.7264,192.4105,192.7264,7976.0
2021-01-12 10:10:00,213.55,213.81,213.54,213.71,16269.0,192.7173,192.952,192.7083,192.8617,16269.0
2021-01-12 10:15:00,213.7,213.9,213.56,213.78,12335.0,192.8527,193.0332,192.7264,192.9249,12335.0
2021-01-12 10:20:00,213.77,213.78,213.5,213.62,8816.0,192.9159,192.9249,192.6722,192.7805,8816.0
2021-01-12 10:25:00,213.62,213.78,213.41,213.41,12362.0,192.7805,192.9249,192.591,192.591,12362.0
2021-01-12 10:30:00,213.43,213.43,212.96,212.96,23095.0,192.609,192.609,192.1849,192.1849,23095.0
2021-01-12 10:35:00,213.01,213.15,212.94,213.14,15226.0,192.23,192.3564,192.1668,192.3473,15226.0
2021-01-12 10:40:00,213.19,213.47,213.18,213.31,10301.0,192.3925,192.6451,192.3834,192.5007,10301.0
2021-01-12 10:45:00,213.31,213.31,212.82,212.86,22563.0,192.5007,192.5007,192.0585,192.0946,22563.0
2021-01-12 10:50:00,212.88,212.88,212.47,212.48,19052.0,192.1127,192.1127,191.7427,191.7517,19052.0
2021-01-12 10:55:00,212.48,212.58,212.11,212.19,81300.0,191.7517,191.842,191.4178,191.49,81300.0
2021-01-12 11:00:00,212.17,212.25,212.03,212.05,38670.0,191.472,191.5442,191.3456,191.3637,38670.0
2021-01-12 11:05:00,212.05,212.53,211.96,212.43,30131.0,191.3637,191.7968,191.2824,191.7066,30131.0
2021-01-12 11:10:00,212.46,212.62,212.37,212.38,9143.0,191.7337,191.8781,191.6524,191.6615,9143.0
2021-01-12 11:15:00,212.39,212.4,211.85,211.85,22377.0,191.6705,191.6795,191.1832,191.1832,22377.0
2021-01-12 11:20:00,211.86,211.87,211.52,211.55,25685.0,191.1922,191.2012,190.8854,190.9124,25685.0
2021-01-12 11:25:00,211.51,211.55,211.3,211.5,24991.0,190.8763,190.9124,190.6868,190.8673,24991.0
2021-01-12 11:30:00,211.55,211.65,211.34,211.56,17281.0,190.9124,191.0027,190.7229,190.9215,17281.0
2021-01-12 11:35:00,211.55,211.57,211.36,211.37,15326.0,190.9124,190.9305,190.741,190.75,15326.0
2021-01-12 11:40:00,211.38,211.47,211.27,211.46,16365.0,190.759,190.8402,190.6598,190.8312,16365.0
2021-01-12 11:45:00,211.45,211.57,211.33,211.38,13153.0,190.8222,190.9305,190.7139,190.759,13153.0
2021-01-12 11:50:00,211.42,211.51,211.31,211.48,10748.0,190.7951,190.8763,190.6959,190.8493,10748.0
2021-01-12 11:55:00,211.47,211.52,211.19,211.2,15618.0,190.8402,190.8854,190.5876,190.5966,15618.0
2021-01-12 12:00:00,211.21,211.31,211.09,211.23,14871.0,190.6056,190.6959,190.4973,190.6237,14871.0
2021-01-12 12:05:00,211.12,211.18,210.99,211.13,18552.0,190.5244,190.5785,190.4071,190.5334,18552.0
2021-01-12 12:10:00,211.16,211.23,211.06,211.11,11452.0,190.5605,190.6237,190.4702,190.5154,11452.0
2021-01-12 12:15:00,211.16,211.51,211.04,211.51,10697.0,190.5605,190.8763,190.4522,190.8763,10697.0
2021-01-12 12:20:00,211.47,211.73,211.46,211.66,13076.0,190.8402,191.0749,190.8312,191.0117,13076.0
2021-01-12 12:25:00,211.69,211.86,211.64,211.83,10458.0,191.0388,191.1922,190.9937,191.1651,10458.0
2021-01-12 12:30:00,211.79,211.79,211.61,211.62,8231.0,191.129,191.129,190.9666,190.9756,8231.0
2021-01-12 12:35:00,211.61,211.63,211.11,211.24,19777.0,190.9666,190.9846,190.5154,190.6327,19777.0
2021-01-12 12:40:00,211.22,211.36,211.06,211.28,11316.0,190.6146,190.741,190.4702,190.6688,11316.0
2021-01-12 12:45:00,211.3,211.5,211.3,211.45,8399.0,190.6868,190.8673,190.6868,190.8222,8399.0
2021-01-12 12:50:00,211.46,211.64,211.37,211.5,7295.0,190.8312,190.9937,190.75,190.8673,7295.0
2021-01-12 12:55:00,211.52,211.61,211.44,211.56,10040.0,190.8854,190.9666,190.8132,190.9215,10040.0
2021-01-12 13:00:00,211.57,211.59,211.36,211.58,9226.0,190.9305,190.9485,190.741,190.9395,9226.0
2021-01-12 13:05:00,211.59,211.66,211.46,211.52,9554.0,190.9485,191.0117,190.8312,190.8854,9554.0
2021-01-12 13:10:00,211.53,211.69,211.38,211.58,11586.0,190.8944,191.0388,190.759,190.9395,11586.0
2021-01-12 13:15:00,211.59,211.64,211.16,211.17,12634.0,190.9485,190.9937,190.5605,190.5695,12634.0
2021-01-12 13:20:00,211.21,211.27,210.99,211.0,13578.0,190.6056,190.6598,190.4071,190.4161,13578.0
2021-01-12 13:25:00,211.03,211.46,211.01,211.46,15046.0,190.4432,190.8312,190.4251,190.8312,15046.0
2021-01-12 13:30:00,211.48,211.62,211.38,211.58,8578.0,190.8493,190.9756,190.759,190.9395,8578.0
2021-01-12 13:35:00,211.6,211.64,211.4,211.44,14220.0,190.9576,190.9937,190.7771,190.8132,14220.0
2021-01-12 13:40:00,211.42,211.62,211.4,211.56,11659.0,190.7951,190.9756,190.7771,190.9215,11659.0
2021-01-12 13:45:00,211.57,211.7,211.47,211.5,9773.0,190.9305,191.0478,190.8402,190.8673,9773.0
2021-01-12 13:50:00,211.53,211.69,211.52,211.55,8081.0,190.8944,191.0388,190.8854,190.9124,8081.0
2021-01-12 13:55:00,211.53,211.73,211.45,211.68,12388.0,190.8944,191.0749,190.8222,191.0298,12388.0
2021-01-12 14:00:00,211.68,211.97,211.55,211.92,15562.0,191.0298,191.2915,190.9124,191.2463,15562.0
2021-01-12 14:05:00,211.9,211.95,211.85,211.93,7463.0,191.2283,191.2734,191.1832,191.2554,7463.0
2021-01-12 14:10:00,211.95,212.07,211.86,211.88,16882.0,191.2734,191.3817,191.1922,191.2102,16882.0
2021-01-12 14:15:00,211.85,211.89,211.61,211.61,14056.0,191.1832,191.2193,190.9666,190.9666,14056.0
2021-01-12 14:20:00,211.63,211.71,211.53,211.56,14750.0,190.9846,191.0568,190.8944,190.9215,14750.0
2021-01-12 14:25:00,211.56,211.61,211.47,211.5,17094.0,190.9215,190.9666,190.8402,190.8673,17094.0
2021-01-12 14:30:00,211.52,211.76,211.48,211.62,12044.0,190.8854,191.102,190.8493,190.9756,12044.0
2021-01-12 14:35:00,211.62,211.62,211.39,211.57,9788.0,190.9756,190.9756,190.768,190.9305,9788.0
2021-01-12 14:40:00,211.59,211.59,211.13,211.14,20813.0,190.9485,190.9485,190.5334,190.5424,20813.0
2021-01-12 14:45:00,211.14,211.47,211.12,211.38,18328.0,190.5424,190.8402,190.5244,190.759,18328.0
2021-01-12 14:50:00,211.37,211.37,211.24,211.34,14230.0,190.75,190.75,190.6327,190.7229,14230.0
2021-01-12 14:55:00,211.36,211.49,211.33,211.43,21123.0,190.741,190.8583,190.7139,190.8041,21123.0
2021-01-12 15:00:00,211.43,211.6,211.28,211.37,67535.0,190.8041,190.9576,190.6688,190.75,67535.0
2021-01-12 15:05:00,211.37,211.75,211.32,211.46,57339.0,190.75,191.0929,190.7049,190.8312,57339.0
2021-01-12 15:10:00,211.49,211.49,211.07,211.07,19183.0,190.8583,190.8583,190.4793,190.4793,19183.0
2021-01-12 15:15:00,211.09,211.18,211.02,211.02,19830.0,190.4973,190.5785,190.4341,190.4341,19830.0
2021-01-12 15:20:00,211.08,211.13,211.05,211.06,28778.0,190.4883,190.5334,190.4612,190.4702,28778.0
2021-01-12 15:25:00,211.05,211.14,210.98,211.1,60204.0,190.4612,190.5424,190.398,190.5063,60204.0
2021-01-12 15:30:00,211.06,211.15,210.99,211.01,24524.0,190.4702,190.5515,190.4071,190.4251,24524.0
2021-01-12 15:35:00,211.0,211.08,210.94,211.05,38049.0,190.4161,190.4883,190.3619,190.4612,38049.0
2021-01-12 15:40:00,211.03,211.36,211.03,211.36,33382.0,190.4432,190.741,190.4432,190.741,33382.0
2021-01-12 15:45:00,211.38,211.62,211.34,211.59,39336.0,190.759,190.9756,190.7229,190.9485,39336.0
2021-01-12 15:50:00,211.64,211.8,211.48,211.68,44095.0,190.9937,191.1381,190.8493,191.0298,44095.0
2021-01-12 15:55:00,211.67,211.82,211.51,211.51,99516.0,191.0207,191.1561,190.8763,190.8763,99516.0
2021-01-13 09:30:00,210.91,211.58,210.9,211.4,53843.0,190.3349,190.9395,190.3258,190.7771,53843.0
2021-01-13 09:35:00,211.41,211.79,211.14,211.15,23854.0,190.7861,191.129,190.5424,190.5515,23854.0
2021-01-13 09:40:00,211.22,211.54,211.06,211.18,10384.0,190.6146,190.9034,190.4702,190.5785,10384.0
2021-01-13 09:45:00,211.16,211.5,210.99,211.19,12945.0,190.5605,190.8673,190.4071,190.5876,12945.0
2021-01-13 09:50:00,211.18,211.29,210.92,211.16,15021.0,190.5785,190.6778,190.3439,190.5605,15021.0
2021-01-13 09:55:00,211.22,211.48,211.13,211.4,14758.0,190.6146,190.8493,190.5334,190.7771,14758.0
2021-01-13 10:00:00,211.41,211.63,211.18,211.46,15727.0,190.7861,190.9846,190.5785,190.8312,15727.0
2021-01-13 10:05:00,211.4,211.49,211.19,211.2,43471.0,190.7771,190.8583,190.5876,190.5966,43471.0
2021-01-13 10:10:00,211.21,211.29,211.06,211.18,26192.0,190.6056,190.6778,190.4702,190.5785,26192.0
2021-01-13 10:15:00,211.22,211.59,211.21,211.5,12073.0,190.6146,190.9485,190.6056,190.8673,12073.0
2021-01-13 10:20:00,211.49,211.75,211.43,211.61,11546.0,190.8583,191.0929,190.8041,190.9666,11546.0
2021-01-13 10:25:00,211.6,211.73,211.55,211.67,8531.0,190.9576,191.0749,190.9124,191.0207,8531.0
2021-01-13 10:30:00,211.72,211.97,211.71,211.97,18427.0,191.0659,191.2915,191.0568,191.2915,18427.0
2021-01-13 10:35:00,211.94,212.01,211.67,211.76,15224.0,191.2644,191.3276,191.0207,191.102,15224.0
2021-01-13 10:40:00,211.79,211.87,211.6,211.6,11028.0,191.129,191.2012,190.9576,190.9576,11028.0
2021-01-13 10:45:00,211.59,211.75,211.59,211.67,8008.0,190.9485,191.0929,190.9485,191.0207,8008.0
2021-01-13 10:50:00,211.68,211.92,211.67,211.9,8186.0,191.0298,191.2463,191.0207,191.2283,8186.0
2021-01-13 10:55:00,211.87,211.99,211.85,211.94,13452.0,191.2012,191.3095,191.1832,191.2644,13452.0
2021-01-13 11:00:00,211.92,212.03,211.55,211.56,16473.0,191.2463,191.3456,190.9124,190.9215,16473.0
2021-01-13 11:05:00,211.56,211.59,211.41,211.5,13145.0,190.9215,190.9485,190.7861,190.8673,13145.0
2021-01-13 11:10:00,211.51,211.67,211.5,211.58,9838.0,190.8763,191.0207,190.8673,190.9395,9838.0
2021-01-13 11:15:00,211.65,211.93,211.62,211.91,13484.0,191.0027,191.2554,190.9756,191.2373,13484.0
2021-01-13 11:20:00,211.91,212.18,211.89,212.01,34967.0,191.2373,191.481,191.2193,191.3276,34967.0
2021-01-13 11:25:00,212.01,212.21,211.98,212.13,12445.0,191.3276,191.5081,191.3005,191.4359,12445.0
2021-01-13 11:30:00,212.11,212.11,211.88,212.0,8408.0,191.4178,191.4178,191.2102,191.3185,8408.0
2021-01-13 11:35:00,212.03,212.12,211.9,211.9,11719.0,191.3456,191.4268,191.2283,191.2283,11719.0
2021-01-13 11:40:00,211.9,212.15,211.86,212.15,6163.0,191.2283,191.4539,191.1922,191.4539,6163.0
2021-01-13 11:45:00,212.09,212.22,212.02,212.19,10994.0,191.3998,191.5171,191.3366,191.49,10994.0
2021-01-13 11:50:00,212.21,212.27,212.04,212.12,9015.0,191.5081,191.5622,191.3546,191.4268,9015.0
2021-01-13 11:55:00,212.11,212.2,211.97,212.05,10735.0,191.4178,191.499,191.2915,191.3637,10735.0
2021-01-13 12:00:00,212.08,212.22,212.01,212.05,6693.0,191.3907,191.5171,191.3276,191.3637,6693.0
2021-01-13 12:05:00,211.99,212.02,211.81,211.81,12129.0,191.3095,191.3366,191.1471,191.1471,12129.0
2021-01-13 12:10:00,211.79,211.84,211.76,211.76,11104.0,191.129,191.1741,191.102,191.102,11104.0
2021-01-13 12:15:00,211.78,212.19,211.78,212.19,8082.0,191.12,191.49,191.12,191.49,8082.0
2021-01-13 12:20:00,212.2,212.26,212.11,212.15,12296.0,191.499,191.5532,191.4178,191.4539,12296.0
2021-01-13 12:25:00,212.17,212.62,212.15,212.5,18052.0,191.472,191.8781,191.4539,191.7698,18052.0
2021-01-13 12:30:00,212.49,212.73,212.44,212.61,16509.0,191.7607,191.9773,191.7156,191.869,16509.0
2021-01-13 12:35:00,212.58,212.77,212.52,212.77,22677.0,191.842,192.0134,191.7878,192.0134,22677.0
2021-01-13 12:40:00,212.77,212.84,212.63,212.75,13815.0,192.0134,192.0766,191.8871,191.9954,13815.0
2021-01-13 12:45:00,212.8,212.92,212.76,212.86,22844.0,192.0405,192.1488,192.0044,192.0946,22844.0
2021-01-13 12:50:00,212.83,213.05,212.8,213.0,18517.0,192.0676,192.2661,192.0405,192.221,18517.0
2021-01-13 12:55:00,213.02,213.13,212.84,212.84,18328.0,192.239,192.3383,192.0766,192.0766,18328.0
2021-01-13 13:00:00,212.82,212.83,212.43,212.55,15115.0,192.0585,192.0676,191.7066,191.8149,15115.0
2021-01-13 13:05:00,212.54,212.54,212.37,212.51,7164.0,191.8059,191.8059,191.6524,191.7788,7164.0
2021-01-13 13:10:00,212.54,212.64,212.53,212.53,6115.0,191.8059,191.8961,191.7968,191.7968,6115.0
2021-01-13 13:15:00,212.56,212.65,212.45,212.65,10486.0,191.8239,191.9051,191.7246,191.9051,10486.0
2021-01-13 13:20:00,212.65,212.66,212.41,212.45,13024.0,191.9051,191.9142,191.6885,191.7246,13024.0
2021-01-13 13:25:00,212.47,212.5,212.41,212.48,9609.0,191.7427,191.7698,191.6885,191.7517,9609.0
2021-01-13 13:30:00,212.45,212.58,212.41,212.44,7822.0,191.7246,191.842,191.6885,191.7156,7822.0
2021-01-13 13:35:00,212.45,212.64,212.41,212.52,4181.0,191.7246,191.8961,191.6885,191.7878,4181.0
2021-01-13 13:40:00,212.53,212.59,212.32,212.38,6313.0,191.7968,191.851,191.6073,191.6615,6313.0
2021-01-13 13:45:00,212.35,212.45,212.31,212.38,6064.0,191.6344,191.7246,191.5983,191.6615,6064.0
2021-01-13 13:50:00,212.41,212.42,212.2,212.31,10238.0,191.6885,191.6976,191.499,191.5983,10238.0
2021-01-13 13:55:00,212.33,212.38,212.24,212.25,6445.0,191.6163,191.6615,191.5351,191.5442,6445.0
2021-01-13 14:00:00,212.21,212.48,212.09,212.37,16558.0,191.5081,191.7517,191.3998,191.6524,16558.0
2021-01-13 14:05:00,212.36,212.48,212.23,212.35,14900.0,191.6434,191.7517,191.5261,191.6344,14900.0
2021-01-13 14:10:00,212.35,212.39,212.22,212.35,23880.0,191.6344,191.6705,191.5171,191.6344,23880.0
2021-01-13 14:15:00,212.38,212.5,212.33,212.44,12938.0,191.6615,191.7698,191.6163,191.7156,12938.0
2021-01-13 14:20:00,212.41,212.5,212.34,212.44,11844.0,191.6885,191.7698,191.6254,191.7156,11844.0
2021-01-13 14:25:00,212.37,212.42,212.25,212.32,12434.0,191.6524,191.6976,191.5442,191.6073,12434.0
2021-01-13 14:30:00,212.33,212.35,212.25,212.31,6947.0,191.6163,191.6344,191.5442,191.5983,6947.0
2021-01-13 14:35:00,212.28,212.3,212.2,212.27,7317.0,191.5712,191.5893,191.499,191.5622,7317.0
2021-01-13 14:40:00,212.27,212.28,212.06,212.15,9553.0,191.5622,191.5712,191.3727,191.4539,9553.0
2021-01-13 14:45:00,212.15,212.17,211.98,212.05,14674.0,191.4539,191.472,191.3005,191.3637,14674.0
2021-01-13 14:50:00,212.07,212.27,212.05,212.21,9547.0,191.3817,191.5622,191.3637,191.5081,9547.0
2021-01-13 14:55:00,212.23,212.23,211.98,212.16,12435.0,191.5261,191.5261,191.3005,191.4629,12435.0
2021-01-13 15:00:00,212.19,212.26,212.09,212.14,9392.0,191.49,191.5532,191.3998,191.4449,9392.0
2021-01-13 15:05:00,212.13,212.16,211.93,212.0,15855.0,191.4359,191.4629,191.2554,191.3185,15855.0
2021-01-13 15:10:00,212.02,212.17,212.01,212.16,13076.0,191.3366,191.472,191.3276,191.4629,13076.0
2021-01-13 15:15:00,212.16,212.17,211.83,211.84,20436.0,191.4629,191.472,191.1651,191.1741,20436.0
2021-01-13 15:20:00,211.82,212.09,211.79,211.99,13070.0,191.1561,191.3998,191.129,191.3095,13070.0
2021-01-13 15:25:00,211.98,212.1,211.95,212.06,12459.0,191.3005,191.4088,191.2734,191.3727,12459.0
2021-01-13 15:30:00,212.05,212.23,211.95,212.23,21636.0,191.3637,191.5261,191.2734,191.5261,21636.0
2021-01-13 15:35:00,212.23,212.23,211.95,212.03,15745.0,191.5261,191.5261,191.2734,191.3456,15745.0
2021-01-13 15:40:00,212.03,212.4,212.01,212.29,22441.0,191.3456,191.6795,191.3276,191.5802,22441.0
2021-01-13 15:45:00,212.32,212.37,212.23,212.33,20336.0,191.6073,191.6524,191.5261,191.6163,20336.0
2021-01-13 15:50:00,212.33,212.38,212.2,212.29,26203.0,191.6163,191.6615,191.499,191.5802,26203.0
2021-01-13 15:55:00,212.23,212.34,212.06,212.08,88974.0,191.5261,191.6254,191.3727,191.3907,88974.0
2021-01-14 09:30:00,212.1,212.47,211.56,211.61,65285.0,191.4088,191.7427,190.9215,190.9666,65285.0
2021-01-14 09:35:00,211.64,212.3,211.63,212.12,19631.0,190.9937,191.5893,190.9846,191.4268,19631.0
2021-01-14 09:40:00,212.12,212.67,212.12,212.34,12056.0,191.4268,191.9232,191.4268,191.6254,12056.0
2021-01-14 09:45:00,212.27,212.41,211.89,211.89,7640.0,191.5622,191.6885,191.2193,191.2193,7640.0
2021-01-14 09:50:00,211.92,211.96,211.61,211.65,10994.0,191.2463,191.2824,190.9666,191.0027,10994.0
2021-01-14 09:55:00,211.6,212.1,211.6,211.63,21095.0,190.9576,191.4088,190.9576,190.9846,21095.0
2021-01-14 10:00:00,211.7,211.74,211.36,211.54,20802.0,191.0478,191.0839,190.741,190.9034,20802.0
2021-01-14 10:05:00,211.58,211.77,211.34,211.62,19922.0,190.9395,191.111,190.7229,190.9756,19922.0
2021-01-14 10:10:00,211.65,211.69,211.22,211.32,18555.0,191.0027,191.0388,190.6146,190.7049,18555.0
2021-01-14 10:15:00,211.38,211.48,211.12,211.19,15588.0,190.759,190.8493,190.5244,190.5876,15588.0
2021-01-14 10:20:00,211.18,211.24,211.06,211.24,23852.0,190.5785,190.6327,190.4702,190.6327,23852.0
2021-01-14 10:25:00,211.21,211.3,211.04,211.05,19911.0,190.6056,190.6868,190.4522,190.4612,19911.0
2021-01-14 10:30:00,211.05,211.09,210.63,210.78,55823.0,190.4612,190.4973,190.0822,190.2176,55823.0
2021-01-14 10:35:00,210.77,210.89,210.51,210.84,89359.0,190.2085,190.3168,189.9739,190.2717,89359.0
2021-01-14 10:40:00,210.8,210.98,210.77,210.93,14331.0,190.2356,190.398,190.2085,190.3529,14331.0
2021-01-14 10:45:00,210.94,210.95,210.77,210.88,14418.0,190.3619,190.371,190.2085,190.3078,14418.0
2021-01-14 10:50:00,210.84,211.12,210.83,211.03,24421.0,190.2717,190.5244,190.2627,190.4432,24421.0
2021-01-14 10:55:00,211.02,211.16,210.98,211.04,22180.0,190.4341,190.5605,190.398,190.4522,22180.0
2021-01-14 11:00:00,211.05,211.05,210.57,210.58,16743.0,190.4612,190.4612,190.028,190.0371,16743.0
2021-01-14 11:05:00,210.59,211.02,210.57,210.94,18996.0,190.0461,190.4341,190.028,190.3619,18996.0
2021-01-14 11:10:00,210.91,211.27,210.91,211.18,15554.0,190.3349,190.6598,190.3349,190.5785,15554.0
2021-01-14 11:15:00,211.22,211.32,211.11,211.27,19920.0,190.6146,190.7049,190.5154,190.6598,19920.0
2021-01-14 11:20:00,211.27,211.3,211.0,211.02,16511.0,190.6598,190.6868,190.4161,190.4341,16511.0
2021-01-14 11:25:00,211.04,211.18,210.99,211.05,9895.0,190.4522,190.5785,190.4071,190.4612,9895.0
2021-01-14 11:30:00,211.08,211.11,210.88,210.93,23492.0,190.4883,190.5154,190.3078,190.3529,23492.0
2021-01-14 11:35:00,210.89,211.02,210.8,210.92,18663.0,190.3168,190.4341,190.2356,190.3439,18663.0
2021-01-14 11:40:00,210.92,210.99,210.88,210.97,12699.0,190.3439,190.4071,190.3078,190.389,12699.0
2021-01-14 11:45:00,210.98,211.01,210.86,210.97,16635.0,190.398,190.4251,190.2898,190.389,16635.0
2021-01-14 11:50:00,210.98,211.07,210.83,210.84,14571.0,190.398,190.4793,190.2627,190.2717,14571.0
2021-01-14 11:55:00,210.86,210.87,210.65,210.66,11686.0,190.2898,190.2988,190.1002,190.1093,11686.0
2021-01-14 12:00:00,210.64,210.89,210.61,210.78,9506.0,190.0912,190.3168,190.0641,190.2176,9506.0
2021-01-14 12:05:00,210.77,210.97,210.77,210.84,8392.0,190.2085,190.389,190.2085,190.2717,8392.0
2021-01-14 12:10:00,210.81,210.82,210.62,210.7,10516.0,190.2446,190.2537,190.0732,190.1454,10516.0
2021-01-14 12:15:00,210.7,210.73,210.58,210.71,7970.0,190.1454,190.1724,190.0371,190.1544,7970.0
2021-01-14 12:20:00,210.69,210.7,210.47,210.57,33554.0,190.1363,190.1454,189.9378,190.028,33554.0
2021-01-14 12:25:00,210.56,210.57,210.42,210.48,18095.0,190.019,190.028,189.8927,189.9468,18095.0
2021-01-14 12:30:00,210.47,210.52,210.35,210.44,13814.0,189.9378,189.9829,189.8295,189.9107,13814.0
2021-01-14 12:35:00,210.44,210.44,210.06,210.07,13733.0,189.9107,189.9107,189.5678,189.5768,13733.0
2021-01-14 12:40:00,210.05,210.08,209.8,210.01,39309.0,189.5588,189.5858,189.3332,189.5227,39309.0
2021-01-14 12:45:00,210.03,210.24,210.0,210.22,16158.0,189.5407,189.7302,189.5136,189.7122,16158.0
2021-01-14 12:50:00,210.21,210.45,210.19,210.45,13571.0,189.7032,189.9197,189.6851,189.9197,13571.0
2021-01-14 12:55:00,210.43,210.55,210.31,210.32,16482.0,189.9017,190.01,189.7934,189.8024,16482.0
2021-01-14 13:00:00,210.3,210.3,210.04,210.05,10303.0,189.7844,189.7844,189.5497,189.5588,10303.0
2021-01-14 13:05:00,210.03,210.16,210.02,210.09,14315.0,189.5407,189.658,189.5317,189.5949,14315.0
2021-01-14 13:10:00,210.12,210.21,210.05,210.13,11874.0,189.6219,189.7032,189.5588,189.631,11874.0
2021-01-14 13:15:00,210.1,210.1,209.98,210.01,15693.0,189.6039,189.6039,189.4956,189.5227,15693.0
2021-01-14 13:20:00,210.0,210.16,209.97,210.03,16894.0,189.5136,189.658,189.4866,189.5407,16894.0
2021-01-14 13:25:00,210.02,210.05,209.89,209.93,18535.0,189.5317,189.5588,189.4144,189.4505,18535.0
2021-01-14 13:30:00,209.94,209.94,209.86,209.9,17108.0,189.4595,189.4595,189.3873,189.4234,17108.0
2021-01-14 13:35:00,209.91,210.08,209.88,209.93,22949.0,189.4324,189.5858,189.4054,189.4505,22949.0
2021-01-14 13:40:00,209.91,209.92,209.86,209.88,11520.0,189.4324,189.4415,189.3873,189.4054,11520.0
2021-01-14 13:45:00,209.87,209.91,209.75,209.77,24710.0,189.3963,189.4324,189.288,189.3061,24710.0
2021-01-14 13:50:00,209.76,209.76,209.57,209.65,13373.0,189.2971,189.2971,189.1256,189.1978,13373.0
2021-01-14 13:55:00,209.65,209.65,209.45,209.46,22997.0,189.1978,189.1978,189.0173,189.0263,22997.0
2021-01-14 14:00:00,209.47,209.61,209.43,209.46,19313.0,189.0354,189.1617,188.9993,189.0263,19313.0
2021-01-14 14:05:00,209.47,209.64,209.43,209.58,14390.0,189.0354,189.1888,188.9993,189.1346,14390.0
2021-01-14 14:10:00,209.6,209.67,209.42,209.46,18676.0,189.1527,189.2158,188.9902,189.0263,18676.0
2021-01-14 14:15:00,209.47,209.54,209.41,209.48,15804.0,189.0354,189.0985,188.9812,189.0444,15804.0
2021-01-14 14:20:00,209.48,209.56,209.46,209.47,20380.0,189.0444,189.1166,189.0263,189.0354,20380.0
2021-01-14 14:25:00,209.47,209.48,209.26,209.3,28670.0,189.0354,189.0444,188.8458,188.8819,28670.0
2021-01-14 14:30:00,209.31,209.4,209.16,209.25,24391.0,188.891,188.9722,188.7556,188.8368,24391.0
2021-01-14 14:35:00,209.26,209.27,208.92,208.92,26318.0,188.8458,188.8549,188.539,188.539,26318.0
2021-01-14 14:40:00,208.96,209.09,208.82,208.94,25766.0,188.5751,188.6924,188.4488,188.5571,25766.0
2021-01-14 14:45:00,208.95,208.99,208.76,208.81,21321.0,188.5661,188.6022,188.3946,188.4397,21321.0
2021-01-14 14:50:00,208.8,208.87,208.74,208.79,21670.0,188.4307,188.4939,188.3766,188.4217,21670.0
2021-01-14 14:55:00,208.76,208.85,208.69,208.77,16728.0,188.3946,188.4758,188.3314,188.4036,16728.0
2021-01-14 15:00:00,208.76,208.84,208.74,208.76,29280.0,188.3946,188.4668,188.3766,188.3946,29280.0
2021-01-14 15:05:00,208.74,208.84,208.64,208.65,23769.0,188.3766,188.4668,188.2863,188.2953,23769.0
2021-01-14 15:10:00,208.65,208.66,208.52,208.54,37566.0,188.2953,188.3044,188.178,188.1961,37566.0
2021-01-14 15:15:00,208.52,208.58,208.45,208.47,34286.0,188.178,188.2322,188.1149,188.1329,34286.0
2021-01-14 15:20:00,208.45,208.79,208.43,208.59,38090.0,188.1149,188.4217,188.0968,188.2412,38090.0
2021-01-14 15:25:00,208.56,208.75,208.45,208.72,36270.0,188.2141,188.3856,188.1149,188.3585,36270.0
2021-01-14 15:30:00,208.68,208.8,208.6,208.69,33953.0,188.3224,188.4307,188.2502,188.3314,33953.0
2021-01-14 15:35:00,208.69,208.82,208.63,208.81,31846.0,188.3314,188.4488,188.2773,188.4397,31846.0
2021-01-14 15:40:00,208.8,208.93,208.74,208.76,40844.0,188.4307,188.548,188.3766,188.3946,40844.0
2021-01-14 15:45:00,208.74,208.91,208.68,208.81,36915.0,188.3766,188.53,188.3224,188.4397,36915.0
2021-01-14 15:50:00,208.77,208.83,208.19,208.28,84309.0,188.4036,188.4578,187.8802,187.9614,84309.0
2021-01-14 15:55:00,208.22,208.61,208.0,208.53,225756.0,187.9073,188.2592,187.7088,188.1871,225756.0
2021-01-15 09:30:00,207.97,208.26,207.89,208.07,307149.0,187.6817,187.9434,187.6095,187.7719,307149.0
2021-01-15 09:35:00,208.0,208.0,207.42,207.92,28795.0,187.7088,187.7088,187.1853,187.6366,28795.0
2021-01-15 09:40:00,207.92,209.07,207.91,209.04,37762.0,187.6366,188.6744,187.6275,188.6473,37762.0
2021-01-15 09:45:00,208.96,209.18,208.73,208.87,19423.0,188.5751,188.7736,188.3675,188.4939,19423.0
2021-01-15 09:50:00,208.87,209.15,208.33,208.4,24175.0,188.4939,188.7466,188.0066,188.0697,24175.0
2021-01-15 09:55:00,208.4,209.01,208.25,208.99,14933.0,188.0697,188.6202,187.9344,188.6022,14933.0
2021-01-15 10:00:00,208.94,209.49,208.93,209.27,35224.0,188.5571,189.0534,188.548,188.8549,35224.0
2021-01-15 10:05:00,209.27,209.28,208.23,208.31,21047.0,188.8549,188.8639,187.9163,187.9885,21047.0
2021-01-15 10:10:00,208.31,208.41,208.06,208.06,13768.0,187.9885,188.0788,187.7629,187.7629,13768.0
2021-01-15 10:15:00,208.05,208.32,208.0,208.25,19156.0,187.7539,187.9975,187.7088,187.9344,19156.0
2021-01-15 10:20:00,208.3,208.8,208.1,208.58,17888.0,187.9795,188.4307,187.799,188.2322,17888.0
2021-01-15 10:25:00,208.61,208.82,208.41,208.64,30255.0,188.2592,188.4488,188.0788,188.2863,30255.0
2021-01-15 10:30:00,208.44,208.88,208.44,208.75,17896.0,188.1058,188.5029,188.1058,188.3856,17896.0
2021-01-15 10:35:00,208.74,209.33,208.74,209.32,39842.0,188.3766,188.909,188.3766,188.9,39842.0
2021-01-15 10:40:00,209.37,209.63,209.07,209.19,48025.0,188.9451,189.1797,188.6744,188.7827,48025.0
2021-01-15 10:45:00,209.15,209.57,209.09,209.37,24833.0,188.7466,189.1256,188.6924,188.9451,24833.0
2021-01-15 10:50:00,209.42,209.5,209.19,209.19,20312.0,188.9902,189.0624,188.7827,188.7827,20312.0
2021-01-15 10:55:00,209.15,209.35,208.86,208.91,19342.0,188.7466,188.9271,188.4849,188.53,19342.0
2021-01-15 11:00:00,208.89,209.09,208.8,208.87,18313.0,188.5119,188.6924,188.4307,188.4939,18313.0
2021-01-15 11:05:00,208.88,208.88,208.6,208.65,11350.0,188.5029,188.5029,188.2502,188.2953,11350.0
2021-01-15 11:10:00,208.68,209.13,208.59,208.94,12082.0,188.3224,188.7285,188.2412,188.5571,12082.0
2021-01-15 11:15:00,208.89,209.53,208.89,209.46,15388.0,188.5119,189.0895,188.5119,189.0263,15388.0
2021-01-15 11:20:00,209.54,209.71,209.44,209.71,15213.0,189.0985,189.2519,189.0083,189.2519,15213.0
2021-01-15 11:25:00,209.72,209.89,209.63,209.8,18197.0,189.261,189.4144,189.1797,189.3332,18197.0
2021-01-15 11:30:00,209.75,209.8,209.39,209.41,34463.0,189.288,189.3332,188.9632,188.9812,34463.0
2021-01-15 11:35:00,209.39,209.42,209.14,209.27,25458.0,188.9632,188.9902,188.7375,188.8549,25458.0
2021-01-15 11:40:00,209.23,209.7,209.23,209.49,15303.0,188.8188,189.2429,188.8188,189.0534,15303.0
2021-01-15 11:45:00,209.46,209.72,209.41,209.42,17276.0,189.0263,189.261,188.9812,188.9902,17276.0
2021-01-15 11:50:00,209.51,209.52,209.21,209.26,14351.0,189.0714,189.0805,188.8007,188.8458,14351.0
2021-01-15 11:55:00,209.25,209.55,209.19,209.55,9455.0,188.8368,189.1075,188.7827,189.1075,9455.0
2021-01-15 12:00:00,209.59,209.75,209.48,209.75,10185.0,189.1436,189.288,189.0444,189.288,10185.0
2021-01-15 12:05:00,209.79,209.9,209.54,209.54,11495.0,189.3241,189.4234,189.0985,189.0985,11495.0
2021-01-15 12:10:00,209.55,209.76,209.49,209.55,9207.0,189.1075,189.2971,189.0534,189.1075,9207.0
2021-01-15 12:15:00,209.51,209.81,209.48,209.72,5676.0,189.0714,189.3422,189.0444,189.261,5676.0
2021-01-15 12:20:00,209.68,209.8,209.65,209.69,10401.0,189.2249,189.3332,189.1978,189.2339,10401.0
2021-01-15 12:25:00,209.76,209.92,209.74,209.8,13451.0,189.2971,189.4415,189.279,189.3332,13451.0
2021-01-15 12:30:00,209.76,209.9,209.76,209.82,6976.0,189.2971,189.4234,189.2971,189.3512,6976.0
2021-01-15 12:35:00,209.82,209.88,209.75,209.79,8488.0,189.3512,189.4054,189.288,189.3241,8488.0
2021-01-15 12:40:00,209.79,210.06,209.79,210.06,13921.0,189.3241,189.5678,189.3241,189.5678,13921.0
2021-01-15 12:45:00,210.1,210.1,209.97,210.02,10047.0,189.6039,189.6039,189.4866,189.5317,10047.0
2021-01-15 12:50:00,210.02,210.09,209.88,210.06,19523.0,189.5317,189.5949,189.4054,189.5678,19523.0
2021-01-15 12:55:00,210.13,210.17,209.94,209.96,9648.0,189.631,189.6671,189.4595,189.4775,9648.0
2021-01-15 13:00:00,209.96,210.03,209.68,209.69,15508.0,189.4775,189.5407,189.2249,189.2339,15508.0
2021-01-15 13:05:00,209.69,209.8,209.67,209.78,9857.0,189.2339,189.3332,189.2158,189.3151,9857.0
2021-01-15 13:10:00,209.77,209.81,209.72,209.77,10837.0,189.3061,189.3422,189.261,189.3061,10837.0
2021-01-15 13:15:00,209.79,210.16,209.75,210.13,17661.0,189.3241,189.658,189.288,189.631,17661.0
2021-01-15 13:20:00,210.16,210.2,210.09,210.12,8915.0,189.658,189.6941,189.5949,189.6219,8915.0
2021-01-15 13:25:00,210.1,210.11,210.0,210.06,10038.0,189.6039,189.6129,189.5136,189.5678,10038.0
2021-01-15 13:30:00,210.06,210.17,210.01,210.13,6119.0,189.5678,189.6671,189.5227,189.631,6119.0
2021-01-15 13:35:00,210.11,210.18,209.99,210.17,9850.0,189.6129,189.6761,189.5046,189.6671,9850.0
2021-01-15 13:40:00,210.19,210.24,210.15,210.15,12672.0,189.6851,189.7302,189.649,189.649,12672.0
2021-01-15 13:45:00,210.11,210.2,210.03,210.03,8602.0,189.6129,189.6941,189.5407,189.5407,8602.0
2021-01-15 13:50:00,210.0,210.1,209.92,209.93,16424.0,189.5136,189.6039,189.4415,189.4505,16424.0
2021-01-15 13:55:00,209.94,210.01,209.86,209.86,5581.0,189.4595,189.5227,189.3873,189.3873,5581.0
2021-01-15 14:00:00,209.86,210.16,209.83,210.15,11359.0,189.3873,189.658,189.3602,189.649,11359.0
2021-01-15 14:05:00,210.13,210.13,209.86,209.91,13306.0,189.631,189.631,189.3873,189.4324,13306.0
2021-01-15 14:10:00,209.83,209.92,209.8,209.88,6548.0,189.3602,189.4415,189.3332,189.4054,6548.0
2021-01-15 14:15:00,209.87,209.94,209.75,209.87,12609.0,189.3963,189.4595,189.288,189.3963,12609.0
2021-01-15 14:20:00,209.84,209.99,209.81,209.99,8935.0,189.3693,189.5046,189.3422,189.5046,8935.0
2021-01-15 14:25:00,209.99,210.1,209.93,210.1,8522.0,189.5046,189.6039,189.4505,189.6039,8522.0
2021-01-15 14:30:00,210.13,210.23,210.12,210.19,6471.0,189.631,189.7212,189.6219,189.6851,6471.0
2021-01-15 14:35:00,210.19,210.29,210.17,210.26,7391.0,189.6851,189.7754,189.6671,189.7483,7391.0
2021-01-15 14:40:00,210.23,210.23,210.02,210.11,8976.0,189.7212,189.7212,189.5317,189.6129,8976.0
2021-01-15 14:45:00,210.12,210.37,210.1,210.32,9927.0,189.6219,189.8476,189.6039,189.8024,9927.0
2021-01-15 14:50:00,210.32,210.41,210.19,210.2,8772.0,189.8024,189.8837,189.6851,189.6941,8772.0
2021-01-15 14:55:00,210.23,210.27,210.15,210.21,4955.0,189.7212,189.7573,189.649,189.7032,4955.0
2021-01-15 15:00:00,210.19,210.23,210.09,210.2,4339.0,189.6851,189.7212,189.5949,189.6941,4339.0
2021-01-15 15:05:00,210.11,210.18,210.0,210.06,7860.0,189.6129,189.6761,189.5136,189.5678,7860.0
2021-01-15 15:10:00,210.1,210.61,210.1,210.51,22521.0,189.6039,190.0641,189.6039,189.9739,22521.0
2021-01-15 15:15:00,210.57,210.7,210.4,210.46,19048.0,190.028,190.1454,189.8746,189.9288,19048.0
2021-01-15 15:20:00,210.41,210.48,210.27,210.43,10454.0,189.8837,189.9468,189.7573,189.9017,10454.0
2021-01-15 15:25:00,210.43,210.52,210.37,210.44,14719.0,189.9017,189.9829,189.8476,189.9107,14719.0
2021-01-15 15:30:00,210.44,210.44,210.14,210.2,19459.0,189.9107,189.9107,189.64,189.6941,19459.0
2021-01-15 15:35:00,210.24,210.52,210.23,210.26,21407.0,189.7302,189.9829,189.7212,189.7483,21407.0
2021-01-15 15:40:00,210.32,210.43,209.98,209.98,17942.0,189.8024,189.9017,189.4956,189.4956,17942.0
2021-01-15 15:45:00,209.96,210.26,209.9,209.97,26312.0,189.4775,189.7483,189.4234,189.4866,26312.0
2021-01-15 15:50:00,210.0,210.11,209.83,210.11,34571.0,189.5136,189.6129,189.3602,189.6129,34571.0
2021-01-15 15:55:00,210.05,210.09,209.62,209.91,196844.0,189.5588,189.5949,189.1707,189.4324,196844.0
2021-01-19 09:30:00,210.68,211.0,210.2,210.8,123646.0,190.1273,190.4161,189.6941,190.2356,123646.0
2021-01-19 09:35:00,210.63,210.63,209.57,209.83,43215.0,190.0822,190.0822,189.1256,189.3602,43215.0
2021-01-19 09:40:00,209.78,210.01,209.52,209.8,19910.0,189.3151,189.5227,189.0805,189.3332,19910.0
2021-01-19 09:45:00,209.81,209.99,209.62,209.72,30193.0,189.3422,189.5046,189.1707,189.261,30193.0
2021-01-19 09:50:00,209.65,209.69,209.21,209.27,34557.0,189.1978,189.2339,188.8007,188.8549,34557.0
2021-01-19 09:55:00,209.3,209.66,209.22,209.47,27441.0,188.8819,189.2068,188.8097,189.0354,27441.0
2021-01-19 10:00:00,209.51,209.75,209.42,209.56,24230.0,189.0714,189.288,188.9902,189.1166,24230.0
2021-01-19 10:05:00,209.56,209.74,209.34,209.5,12211.0,189.1166,189.279,188.918,189.0624,12211.0
2021-01-19 10:10:00,209.48,209.53,209.22,209.29,12982.0,189.0444,189.0895,188.8097,188.8729,12982.0
2021-01-19 10:15:00,209.25,209.45,208.96,208.98,21870.0,188.8368,189.0173,188.5751,188.5932,21870.0
2021-01-19 10:20:00,208.95,209.04,208.5,208.55,33340.0,188.5661,188.6473,188.16,188.2051,33340.0
2021-01-19 10:25:00,208.55,209.02,208.46,209.02,23568.0,188.2051,188.6293,188.1239,188.6293,23568.0
2021-01-19 10:30:00,208.97,209.04,208.63,208.68,21276.0,188.5841,188.6473,188.2773,188.3224,21276.0
2021-01-19 10:35:00,208.7,208.83,208.52,208.63,19660.0,188.3405,188.4578,188.178,188.2773,19660.0
2021-01-19 10:40:00,208.63,208.79,208.58,208.71,22626.0,188.2773,188.4217,188.2322,188.3495,22626.0
2021-01-19 10:45:00,208.7,208.79,208.62,208.77,7682.0,188.3405,188.4217,188.2683,188.4036,7682.0
2021-01-19 10:50:00,208.8,209.15,208.79,208.8,15559.0,188.4307,188.7466,188.4217,188.4307,15559.0
2021-01-19 10:55:00,208.8,208.8,208.48,208.5,26931.0,188.4307,188.4307,188.1419,188.16,26931.0
2021-01-19 11:00:00,208.5,208.51,208.22,208.5,26143.0,188.16,188.169,187.9073,188.16,26143.0
2021-01-19 11:05:00,208.52,208.66,208.17,208.26,19561.0,188.178,188.3044,187.8622,187.9434,19561.0
2021-01-19 11:10:00,208.28,208.3,207.95,208.12,34777.0,187.9614,187.9795,187.6636,187.817,34777.0
2021-01-19 11:15:00,208.1,208.24,207.88,208.02,28061.0,187.799,187.9253,187.6005,187.7268,28061.0
2021-01-19 11:20:00,208.03,208.26,208.03,208.15,13666.0,187.7358,187.9434,187.7358,187.8441,13666.0
2021-01-19 11:25:00,208.15,208.47,208.07,208.39,22365.0,187.8441,188.1329,187.7719,188.0607,22365.0
2021-01-19 11:30:00,208.37,208.64,208.36,208.53,27350.0,188.0427,188.2863,188.0336,188.1871,27350.0
2021-01-19 11:35:00,208.53,208.59,208.46,208.59,9274.0,188.1871,188.2412,188.1239,188.2412,9274.0
2021-01-19 11:40:00,208.55,208.83,208.48,208.69,15453.0,188.2051,188.4578,188.1419,188.3314,15453.0
2021-01-19 11:45:00,208.71,208.91,208.68,208.86,18129.0,188.3495,188.53,188.3224,188.4849,18129.0
2021-01-19 11:50:00,208.82,209.08,208.81,209.06,9100.0,188.4488,188.6834,188.4397,188.6653,9100.0
2021-01-19 11:55:00,209.06,209.38,208.95,208.95,23632.0,188.6653,188.9541,188.5661,188.5661,23632.0
2021-01-19 12:00:00,208.93,209.2,208.85,209.13,12976.0,188.548,188.7917,188.4758,188.7285,12976.0
2021-01-19 12:05:00,209.07,209.09,208.79,208.83,9704.0,188.6744,188.6924,188.4217,188.4578,9704.0
2021-01-19 12:10:00,208.83,208.92,208.74,208.84,9940.0,188.4578,188.539,188.3766,188.4668,9940.0
2021-01-19 12:15:00,208.84,208.9,208.7,208.73,7062.0,188.4668,188.521,188.3405,188.3675,7062.0
2021-01-19 12:20:00,208.7,208.71,208.51,208.51,9500.0,188.3405,188.3495,188.169,188.169,9500.0
2021-01-19 12:25:00,208.51,208.67,208.47,208.53,12489.0,188.169,188.3134,188.1329,188.1871,12489.0
2021-01-19 12:30:00,208.56,208.62,208.41,208.44,21627.0,188.2141,188.2683,188.0788,188.1058,21627.0
2021-01-19 12:35:00,208.44,208.88,208.44,208.56,11448.0,188.1058,188.5029,188.1058,188.2141,11448.0
2021-01-19 12:40:00,208.62,208.77,208.52,208.71,18383.0,188.2683,188.4036,188.178,188.3495,18383.0
2021-01-19 12:45:00,208.68,208.84,208.56,208.56,8532.0,188.3224,188.4668,188.2141,188.2141,8532.0
2021-01-19 12:50:00,208.55,208.67,208.51,208.67,10739.0,188.2051,188.3134,188.169,188.3134,10739.0
2021-01-19 12:55:00,208.66,208.73,208.57,208.68,7682.0,188.3044,188.3675,188.2231,188.3224,7682.0
2021-01-19 13:00:00,208.69,208.81,208.68,208.69,10349.0,188.3314,188.4397,188.3224,188.3314,10349.0
2021-01-19 13:05:00,208.71,208.85,208.64,208.84,9776.0,188.3495,188.4758,188.2863,188.4668,9776.0
2021-01-19 13:10:00,208.79,208.82,208.54,208.54,12133.0,188.4217,188.4488,188.1961,188.1961,12133.0
2021-01-19 13:15:00,208.51,208.68,208.5,208.66,14404.0,188.169,188.3224,188.16,188.3044,14404.0
2021-01-19 13:20:00,208.65,208.65,208.52,208.52,4030.0,188.2953,188.2953,188.178,188.178,4030.0
2021-01-19 13:25:00,208.54,208.56,208.08,208.19,60363.0,188.1961,188.2141,187.781,187.8802,60363.0
2021-01-19 13:30:00,208.23,208.45,208.17,208.45,10309.0,187.9163,188.1149,187.8622,188.1149,10309.0
2021-01-19 13:35:00,208.49,208.55,208.3,208.32,7759.0,188.151,188.2051,187.9795,187.9975,7759.0
2021-01-19 13:40:00,208.33,208.42,208.25,208.39,6035.0,188.0066,188.0878,187.9344,188.0607,6035.0
2021-01-19 13:45:00,208.41,208.48,208.34,208.47,10541.0,188.0788,188.1419,188.0156,188.1329,10541.0
2021-01-19 13:50:00,208.47,208.49,208.41,208.45,7387.0,188.1329,188.151,188.0788,188.1149,7387.0
2021-01-19 13:55:00,208.42,208.6,208.39,208.4,15661.0,188.0878,188.2502,188.0607,188.0697,15661.0
2021-01-19 14:00:00,208.45,208.53,208.33,208.35,11353.0,188.1149,188.1871,188.0066,188.0246,11353.0
2021-01-19 14:05:00,208.34,208.45,208.23,208.42,12776.0,188.0156,188.1149,187.9163,188.0878,12776.0
2021-01-19 14:10:00,208.45,208.49,208.4,208.44,10919.0,188.1149,188.151,188.0697,188.1058,10919.0
2021-01-19 14:15:00,208.46,208.5,208.4,208.49,9712.0,188.1239,188.16,188.0697,188.151,9712.0
2021-01-19 14:20:00,208.48,208.48,208.41,208.45,10414.0,188.1419,188.1419,188.0788,188.1149,10414.0
2021-01-19 14:25:00,208.44,208.74,208.43,208.72,17965.0,188.1058,188.3766,188.0968,188.3585,17965.0
2021-01-19 14:30:00,208.73,208.78,208.6,208.67,15615.0,188.3675,188.4127,188.2502,188.3134,15615.0
2021-01-19 14:35:00,208.67,208.69,208.53,208.56,11064.0,188.3134,188.3314,188.1871,188.2141,11064.0
2021-01-19 14:40:00,208.59,208.68,208.36,208.36,9627.0,188.2412,188.3224,188.0336,188.0336,9627.0
2021-01-19 14:45:00,208.39,208.41,208.29,208.3,7624.0,188.0607,188.0788,187.9705,187.9795,7624.0
2021-01-19 14:50:00,208.33,208.36,208.27,208.33,21876.0,188.0066,188.0336,187.9524,188.0066,21876.0
2021-01-19 14:55:00,208.32,208.55,208.32,208.42,12416.0,187.9975,188.2051,187.9975,188.0878,12416.0
2021-01-19 15:00:00,208.42,208.53,208.39,208.42,10373.0,188.0878,188.1871,188.0607,188.0878,10373.0
2021-01-19 15:05:00,208.42,208.55,208.37,208.48,10341.0,188.0878,188.2051,188.0427,188.1419,10341.0
2021-01-19 15:10:00,208.5,208.54,208.45,208.5,9487.0,188.16,188.1961,188.1149,188.16,9487.0
2021-01-19 15:15:00,208.49,208.59,208.43,208.58,10867.0,188.151,188.2412,188.0968,188.2322,10867.0
2021-01-19 15:20:00,208.59,208.61,208.54,208.61,15337.0,188.2412,188.2592,188.1961,188.2592,15337.0
2021-01-19 15:25:00,208.62,208.82,208.62,208.72,17069.0,188.2683,188.4488,188.2683,188.3585,17069.0
2021-01-19 15:30:00,208.71,209.1,208.68,209.1,20107.0,188.3495,188.7014,188.3224,188.7014,20107.0
2021-01-19 15:35:00,209.11,209.21,208.98,209.18,32578.0,188.7105,188.8007,188.5932,188.7736,32578.0
2021-01-19 15:40:00,209.17,209.3,209.1,209.13,25538.0,188.7646,188.8819,188.7014,188.7285,25538.0
2021-01-19 15:45:00,209.11,209.3,209.06,209.24,36720.0,188.7105,188.8819,188.6653,188.8278,36720.0
2021-01-19 15:50:00,209.25,209.33,209.2,209.27,38753.0,188.8368,188.909,188.7917,188.8549,38753.0
2021-01-19 15:55:00,209.25,209.34,209.07,209.1,86750.0,188.8368,188.918,188.6744,188.7014,86750.0
2021-01-20 09:30:00,210.15,210.88,209.63,210.67,136233.0,189.649,190.3078,189.1797,190.1183,136233.0
2021-01-20 09:35:00,210.64,210.97,210.5,210.53,56222.0,190.0912,190.389,189.9649,189.9919,56222.0
2021-01-20 09:40:00,210.53,210.62,210.08,210.53,36527.0,189.9919,190.0732,189.5858,189.9919,36527.0
2021-01-20 09:45:00,210.48,210.5,209.64,209.72,35369.0,189.9468,189.9649,189.1888,189.261,35369.0
2021-01-20 09:50:00,209.73,210.49,209.73,210.26,38209.0,189.27,189.9558,189.27,189.7483,38209.0
2021-01-20 09:55:00,210.23,210.82,210.21,210.79,40500.0,189.7212,190.2537,189.7032,190.2266,40500.0
2021-01-20 10:00:00,210.79,211.12,210.79,211.06,56119.0,190.2266,190.5244,190.2266,190.4702,56119.0
2021-01-20 10:05:00,211.08,211.25,210.33,210.33,32283.0,190.4883,190.6417,189.8115,189.8115,32283.0
2021-01-20 10:10:00,210.32,210.96,210.2,210.84,49985.0,189.8024,190.38,189.6941,190.2717,49985.0
2021-01-20 10:15:00,210.84,210.94,210.42,210.56,15632.0,190.2717,190.3619,189.8927,190.019,15632.0
2021-01-20 10:20:00,210.6,211.06,210.42,210.67,38401.0,190.0551,190.4702,189.8927,190.1183,38401.0
2021-01-20 10:25:00,210.72,210.79,210.47,210.68,32269.0,190.1634,190.2266,189.9378,190.1273,32269.0
2021-01-20 10:30:00,210.67,211.01,210.56,210.75,33964.0,190.1183,190.4251,190.019,190.1905,33964.0
2021-01-20 10:35:00,210.75,210.9,210.61,210.78,16671.0,190.1905,190.3258,190.0641,190.2176,16671.0
2021-01-20 10:40:00,210.78,210.95,210.77,210.84,21230.0,190.2176,190.371,190.2085,190.2717,21230.0
2021-01-20 10:45:00,210.86,211.23,210.86,211.22,34611.0,190.2898,190.6237,190.2898,190.6146,34611.0
2021-01-20 10:50:00,211.25,211.3,211.12,211.19,29747.0,190.6417,190.6868,190.5244,190.5876,29747.0
2021-01-20 10:55:00,211.23,211.42,211.21,211.35,22382.0,190.6237,190.7951,190.6056,190.7319,22382.0
2021-01-20 11:00:00,211.34,211.51,211.24,211.43,18361.0,190.7229,190.8763,190.6327,190.8041,18361.0
2021-01-20 11:05:00,211.45,211.6,211.41,211.53,16387.0,190.8222,190.9576,190.7861,190.8944,16387.0
2021-01-20 11:10:00,211.54,211.81,211.42,211.72,22392.0,190.9034,191.1471,190.7951,191.0659,22392.0
2021-01-20 11:15:00,211.71,211.73,211.43,211.44,13797.0,191.0568,191.0749,190.8041,190.8132,13797.0
2021-01-20 11:20:00,211.39,211.39,211.12,211.13,16315.0,190.768,190.768,190.5244,190.5334,16315.0
2021-01-20 11:25:00,211.1,211.12,210.92,210.98,13087.0,190.5063,190.5244,190.3439,190.398,13087.0
2021-01-20 11:30:00,211.01,211.42,210.95,211.42,10325.0,190.4251,190.7951,190.371,190.7951,10325.0
2021-01-20 11:35:00,211.44,211.53,211.28,211.49,15166.0,190.8132,190.8944,190.6688,190.8583,15166.0
2021-01-20 11:40:00,211.52,211.59,211.45,211.58,18176.0,190.8854,190.9485,190.8222,190.9395,18176.0
2021-01-20 11:45:00,211.57,211.85,211.49,211.81,22430.0,190.9305,191.1832,190.8583,191.1471,22430.0
2021-01-20 11:50:00,211.84,211.93,211.74,211.89,22831.0,191.1741,191.2554,191.0839,191.2193,22831.0
2021-01-20 11:55:00,211.87,211.95,211.81,211.94,11952.0,191.2012,191.2734,191.1471,191.2644,11952.0
2021-01-20 12:00:00,211.95,212.14,211.95,212.07,54438.0,191.2734,191.4449,191.2734,191.3817,54438.0
2021-01-20 12:05:00,212.08,212.2,211.86,211.86,18108.0,191.3907,191.499,191.1922,191.1922,18108.0
2021-01-20 12:10:00,211.91,212.0,211.71,211.71,18680.0,191.2373,191.3185,191.0568,191.0568,18680.0
2021-01-20 12:15:00,211.69,211.98,211.65,211.92,16541.0,191.0388,191.3005,191.0027,191.2463,16541.0
2021-01-20 12:20:00,211.91,212.04,211.91,211.99,15793.0,191.2373,191.3546,191.2373,191.3095,15793.0
2021-01-20 12:25:00,212.06,212.24,212.06,212.16,22844.0,191.3727,191.5351,191.3727,191.4629,22844.0
2021-01-20 12:30:00,212.16,212.23,212.0,212.23,10526.0,191.4629,191.5261,191.3185,191.5261,10526.0
2021-01-20 12:35:00,212.22,212.3,212.12,212.19,15933.0,191.5171,191.5893,191.4268,191.49,15933.0
2021-01-20 12:40:00,212.21,212.4,212.09,212.37,10623.0,191.5081,191.6795,191.3998,191.6524,10623.0
2021-01-20 12:45:00,212.37,212.41,212.0,212.11,13049.0,191.6524,191.6885,191.3185,191.4178,13049.0
2021-01-20 12:50:00,212.11,212.33,212.09,212.27,12600.0,191.4178,191.6163,191.3998,191.5622,12600.0
2021-01-20 12:55:00,212.27,212.27,212.05,212.07,6423.0,191.5622,191.5622,191.3637,191.3817,6423.0
2021-01-20 13:00:00,212.1,212.26,212.1,212.22,11384.0,191.4088,191.5532,191.4088,191.5171,11384.0
2021-01-20 13:05:00,212.22,212.37,212.19,212.29,14551.0,191.5171,191.6524,191.49,191.5802,14551.0
2021-01-20 13:10:00,212.3,212.54,212.29,212.54,29502.0,191.5893,191.8059,191.5802,191.8059,29502.0
2021-01-20 13:15:00,212.55,212.59,212.42,212.51,13840.0,191.8149,191.851,191.6976,191.7788,13840.0
2021-01-20 13:20:00,212.51,212.74,212.51,212.73,21556.0,191.7788,191.9863,191.7788,191.9773,21556.0
2021-01-20 13:25:00,212.72,212.95,212.69,212.83,21215.0,191.9683,192.1759,191.9412,192.0676,21215.0
2021-01-20 13:30:00,212.81,212.93,212.69,212.9,14788.0,192.0495,192.1578,191.9412,192.1307,14788.0
2021-01-20 13:35:00,212.92,213.1,212.91,213.1,36006.0,192.1488,192.3112,192.1398,192.3112,36006.0
2021-01-20 13:40:00,213.08,213.12,212.76,212.86,26838.0,192.2932,192.3293,192.0044,192.0946,26838.0
2021-01-20 13:45:00,212.87,212.9,212.73,212.75,13578.0,192.1037,192.1307,191.9773,191.9954,13578.0
2021-01-20 13:50:00,212.73,213.03,212.71,212.88,20247.0,191.9773,192.2481,191.9593,192.1127,20247.0
2021-01-20 13:55:00,212.85,212.97,212.73,212.94,13169.0,192.0856,192.1939,191.9773,192.1668,13169.0
2021-01-20 14:00:00,212.92,212.94,212.68,212.8,16884.0,192.1488,192.1668,191.9322,192.0405,16884.0
2021-01-20 14:05:00,212.82,212.83,212.73,212.81,13007.0,192.0585,192.0676,191.9773,192.0495,13007.0
2021-01-20 14:10:00,212.79,212.79,212.55,212.64,21610.0,192.0315,192.0315,191.8149,191.8961,21610.0
2021-01-20 14:15:00,212.63,212.89,212.63,212.84,11399.0,191.8871,192.1217,191.8871,192.0766,11399.0
2021-01-20 14:20:00,212.82,212.96,212.71,212.9,23374.0,192.0585,192.1849,191.9593,192.1307,23374.0
2021-01-20 14:25:00,212.95,213.13,212.93,213.08,30325.0,192.1759,192.3383,192.1578,192.2932,30325.0
2021-01-20 14:30:00,213.06,213.28,213.03,213.21,32041.0,192.2751,192.4737,192.2481,192.4105,32041.0
2021-01-20 14:35:00,213.22,213.31,213.09,213.27,22844.0,192.4195,192.5007,192.3022,192.4646,22844.0
2021-01-20 14:40:00,213.25,213.49,213.2,213.49,28676.0,192.4466,192.6632,192.4015,192.6632,28676.0
2021-01-20 14:45:00,213.49,213.55,213.37,213.37,20406.0,192.6632,192.7173,192.5549,192.5549,20406.0
2021-01-20 14:50:00,213.37,213.53,213.33,213.53,30433.0,192.5549,192.6993,192.5188,192.6993,30433.0
2021-01-20 14:55:00,213.55,213.73,213.43,213.52,35346.0,192.7173,192.8798,192.609,192.6903,35346.0
2021-01-20 15:00:00,213.53,213.63,213.26,213.58,27414.0,192.6993,192.7895,192.4556,192.7444,27414.0
2021-01-20 15:05:00,213.59,213.64,213.36,213.43,15974.0,192.7534,192.7986,192.5459,192.609,15974.0
2021-01-20 15:10:00,213.42,213.43,213.25,213.34,19188.0,192.6,192.609,192.4466,192.5278,19188.0
2021-01-20 15:15:00,213.32,213.4,213.13,213.19,31237.0,192.5098,192.582,192.3383,192.3925,31237.0
2021-01-20 15:20:00,213.19,213.39,213.11,213.31,23422.0,192.3925,192.5729,192.3203,192.5007,23422.0
2021-01-20 15:25:00,213.37,213.47,213.19,213.42,16075.0,192.5549,192.6451,192.3925,192.6,16075.0
2021-01-20 15:30:00,213.45,213.56,213.3,213.53,58130.0,192.6271,192.7264,192.4917,192.6993,58130.0
2021-01-20 15:35:00,213.52,213.84,213.52,213.73,46510.0,192.6903,192.979,192.6903,192.8798,46510.0
2021-01-20 15:40:00,213.75,214.09,213.75,213.99,64359.0,192.8978,193.2047,192.8978,193.1144,64359.0
2021-01-20 15:45:00,213.99,214.35,213.96,214.24,61338.0,193.1144,193.4393,193.0873,193.34,61338.0
2021-01-20 15:50:00,214.26,214.41,214.04,214.05,75443.0,193.3581,193.4934,193.1595,193.1686,75443.0
2021-01-20 15:55:00,214.04,214.32,213.63,213.63,239546.0,193.1595,193.4122,192.7895,192.7895,239546.0
2021-01-21 09:30:00,214.06,215.0,213.66,214.9,108573.0,193.1776,194.0259,192.8166,193.9356,108573.0
2021-01-21 09:35:00,214.98,215.79,214.8,215.79,59443.0,194.0078,194.7388,193.8454,194.7388,59443.0
2021-01-21 09:40:00,215.65,215.96,214.55,214.98,38666.0,194.6125,194.8922,193.6198,194.0078,38666.0
2021-01-21 09:45:00,215.11,215.11,213.89,214.45,26161.0,194.1251,194.1251,193.0242,193.5295,26161.0
2021-01-21 09:50:00,214.4,214.53,213.5,213.59,38206.0,193.4844,193.6017,192.6722,192.7534,38206.0
2021-01-21 09:55:00,213.63,214.41,213.5,214.32,30963.0,192.7895,193.4934,192.6722,193.4122,30963.0
2021-01-21 10:00:00,214.3,214.59,214.03,214.07,33523.0,193.3942,193.6559,193.1505,193.1866,33523.0
2021-01-21 10:05:00,214.04,214.2,213.78,213.85,32006.0,193.1595,193.3039,192.9249,192.9881,32006.0
2021-01-21 10:10:00,213.81,213.98,213.5,213.91,19507.0,192.952,193.1054,192.6722,193.0422,19507.0
2021-01-21 10:15:00,213.93,214.08,213.84,214.0,10787.0,193.0603,193.1956,192.979,193.1234,10787.0
2021-01-21 10:20:00,214.0,214.71,213.9,214.43,21733.0,193.1234,193.7642,193.0332,193.5115,21733.0
2021-01-21 10:25:00,214.43,214.43,214.04,214.26,18971.0,193.5115,193.5115,193.1595,193.3581,18971.0
2021-01-21 10:30:00,214.31,214.61,214.29,214.6,11210.0,193.4032,193.6739,193.3851,193.6649,11210.0
2021-01-21 10:35:00,214.59,214.78,214.45,214.48,11916.0,193.6559,193.8273,193.5295,193.5566,11916.0
2021-01-21 10:40:00,214.47,214.73,214.28,214.3,14322.0,193.5476,193.7822,193.3761,193.3942,14322.0
2021-01-21 10:45:00,214.37,214.61,214.37,214.56,11933.0,193.4573,193.6739,193.4573,193.6288,11933.0
2021-01-21 10:50:00,214.53,214.77,214.46,214.68,13751.0,193.6017,193.8183,193.5386,193.7371,13751.0
2021-01-21 10:55:00,214.65,214.76,214.43,214.58,10195.0,193.71,193.8093,193.5115,193.6468,10195.0
2021-01-21 11:00:00,214.56,214.56,214.23,214.23,13216.0,193.6288,193.6288,193.331,193.331,13216.0
2021-01-21 11:05:00,214.23,214.46,214.23,214.31,11335.0,193.331,193.5386,193.331,193.4032,11335.0
2021-01-21 11:10:00,214.3,214.42,213.9,214.05,15295.0,193.3942,193.5025,193.0332,193.1686,15295.0
2021-01-21 11:15:00,214.05,214.18,213.97,213.99,24736.0,193.1686,193.2859,193.0964,193.1144,24736.0
2021-01-21 11:20:00,213.98,214.07,213.68,213.72,19328.0,193.1054,193.1866,192.8346,192.8707,19328.0
2021-01-21 11:25:00,213.74,213.74,213.43,213.43,15417.0,192.8888,192.8888,192.609,192.609,15417.0
2021-01-21 11:30:00,213.46,213.57,213.32,213.39,19830.0,192.6361,192.7354,192.5098,192.5729,19830.0
2021-01-21 11:35:00,213.4,213.75,213.37,213.71,11709.0,192.582,192.8978,192.5549,192.8617,11709.0
2021-01-21 11:40:00,213.73,213.95,213.64,213.95,9022.0,192.8798,193.0783,192.7986,193.0783,9022.0
2021-01-21 11:45:00,213.92,214.02,213.67,213.81,13406.0,193.0512,193.1415,192.8256,192.952,13406.0
2021-01-21 11:50:00,213.81,214.05,213.77,213.99,7764.0,192.952,193.1686,192.9159,193.1144,7764.0
2021-01-21 11:55:00,213.99,214.24,213.99,214.18,11936.0,193.1144,193.34,193.1144,193.2859,11936.0
2021-01-21 12:00:00,214.17,214.2,214.03,214.09,7228.0,193.2768,193.3039,193.1505,193.2047,7228.0
2021-01-21 12:05:00,214.04,214.18,213.97,214.13,9448.0,193.1595,193.2859,193.0964,193.2407,9448.0
2021-01-21 12:10:00,214.14,214.22,214.05,214.15,5789.0,193.2498,193.322,193.1686,193.2588,5789.0
2021-01-21 12:15:00,214.19,214.28,214.1,214.1,10009.0,193.2949,193.3761,193.2137,193.2137,10009.0
2021-01-21 12:20:00,214.11,214.34,214.01,214.31,9980.0,193.2227,193.4303,193.1325,193.4032,9980.0
2021-01-21 12:25:00,214.29,214.44,214.24,214.25,5670.0,193.3851,193.5205,193.34,193.349,5670.0
2021-01-21 12:30:00,214.22,214.25,213.84,213.94,10130.0,193.322,193.349,192.979,193.0693,10130.0
2021-01-21 12:35:00,213.87,213.87,213.55,213.68,18342.0,193.0061,193.0061,192.7173,192.8346,18342.0
2021-01-21 12:40:00,213.74,213.96,213.72,213.89,9009.0,192.8888,193.0873,192.8707,193.0242,9009.0
2021-01-21 12:45:00,213.85,214.14,213.85,214.05,6234.0,192.9881,193.2498,192.9881,193.1686,6234.0
2021-01-21 12:50:00,214.05,214.14,213.9,213.98,7041.0,193.1686,193.2498,193.0332,193.1054,7041.0
2021-01-21 12:55:00,213.94,214.07,213.85,214.04,8396.0,193.0693,193.1866,192.9881,193.1595,8396.0
2021-01-21 13:00:00,214.04,214.1,213.91,213.95,8052.0,193.1595,193.2137,193.0422,193.0783,8052.0
2021-01-21 13:05:00,213.91,213.98,213.81,213.84,7913.0,193.0422,193.1054,192.952,192.979,7913.0
2021-01-21 13:10:00,213.85,214.11,213.85,214.09,10939.0,192.9881,193.2227,192.9881,193.2047,10939.0
2021-01-21 13:15:00,214.08,214.13,214.02,214.06,15523.0,193.1956,193.2407,193.1415,193.1776,15523.0
2021-01-21 13:20:00,214.05,214.07,213.84,213.9,11649.0,193.1686,193.1866,192.979,193.0332,11649.0
2021-01-21 13:25:00,213.95,213.99,213.81,213.83,9261.0,193.0783,193.1144,192.952,192.97,9261.0
2021-01-21 13:30:00,213.87,214.1,213.87,214.05,7222.0,193.0061,193.2137,193.0061,193.1686,7222.0
2021-01-21 13:35:00,214.03,214.2,214.0,214.17,14118.0,193.1505,193.3039,193.1234,193.2768,14118.0
2021-01-21 13:40:00,214.15,214.18,214.07,214.13,7064.0,193.2588,193.2859,193.1866,193.2407,7064.0
2021-01-21 13:45:00,214.15,214.21,213.93,213.94,11422.0,193.2588,193.3129,193.0603,193.0693,11422.0
2021-01-21 13:50:00,213.94,214.19,213.93,214.04,14834.0,193.0693,193.2949,193.0603,193.1595,14834.0
2021-01-21 13:55:00,214.03,214.18,213.97,214.01,11780.0,193.1505,193.2859,193.0964,193.1325,11780.0
2021-01-21 14:00:00,214.0,214.0,213.76,213.84,14893.0,193.1234,193.1234,192.9068,192.979,14893.0
2021-01-21 14:05:00,213.86,214.02,213.81,214.02,14395.0,192.9971,193.1415,192.952,193.1415,14395.0
2021-01-21 14:10:00,214.01,214.08,213.99,214.05,8445.0,193.1325,193.1956,193.1144,193.1686,8445.0
2021-01-21 14:15:00,214.07,214.2,214.07,214.18,7894.0,193.1866,193.3039,193.1866,193.2859,7894.0
2021-01-21 14:20:00,214.15,214.26,214.15,214.18,8727.0,193.2588,193.3581,193.2588,193.2859,8727.0
2021-01-21 14:25:00,214.17,214.39,214.15,214.36,12330.0,193.2768,193.4754,193.2588,193.4483,12330.0
2021-01-21 14:30:00,214.37,214.5,214.36,214.38,17537.0,193.4573,193.5747,193.4483,193.4664,17537.0
2021-01-21 14:35:00,214.39,214.39,214.24,214.33,14327.0,193.4754,193.4754,193.34,193.4212,14327.0
2021-01-21 14:40:00,214.34,214.44,214.32,214.35,15947.0,193.4303,193.5205,193.4122,193.4393,15947.0
2021-01-21 14:45:00,214.36,214.44,214.12,214.44,12931.0,193.4483,193.5205,193.2317,193.5205,12931.0
2021-01-21 14:50:00,214.43,214.46,214.18,214.19,9013.0,193.5115,193.5386,193.2859,193.2949,9013.0
2021-01-21 14:55:00,214.15,214.44,214.14,214.42,18090.0,193.2588,193.5205,193.2498,193.5025,18090.0
2021-01-21 15:00:00,214.4,214.4,214.27,214.37,10313.0,193.4844,193.4844,193.3671,193.4573,10313.0
2021-01-21 15:05:00,214.36,214.36,214.13,214.32,10450.0,193.4483,193.4483,193.2407,193.4122,10450.0
2021-01-21 15:10:00,214.31,214.32,214.11,214.12,12672.0,193.4032,193.4122,193.2227,193.2317,12672.0
2021-01-21 15:15:00,214.13,214.17,214.0,214.03,10614.0,193.2407,193.2768,193.1234,193.1505,10614.0
2021-01-21 15:20:00,214.03,214.22,214.01,214.18,14687.0,193.1505,193.322,193.1325,193.2859,14687.0
2021-01-21 15:25:00,214.21,214.43,214.16,214.33,17240.0,193.3129,193.5115,193.2678,193.4212,17240.0
2021-01-21 15:30:00,214.34,214.34,214.21,214.22,18042.0,193.4303,193.4303,193.3129,193.322,18042.0
2021-01-21 15:35:00,214.22,214.27,214.17,214.2,24420.0,193.322,193.3671,193.2768,193.3039,24420.0
2021-01-21 15:40:00,214.2,214.26,214.12,214.13,19122.0,193.3039,193.3581,193.2317,193.2407,19122.0
2021-01-21 15:45:00,214.13,214.28,213.97,213.98,26129.0,193.2407,193.3761,193.0964,193.1054,26129.0
2021-01-21 15:50:00,213.99,214.1,213.96,214.0,47526.0,193.1144,193.2137,193.0873,193.1234,47526.0
2021-01-21 15:55:00,214.0,214.08,213.4,213.42,169118.0,193.1234,193.1956,192.582,192.6,169118.0
2021-01-22 09:30:00,212.51,212.97,211.86,211.88,67088.0,191.7788,192.1939,191.1922,191.2102,67088.0
2021-01-22 09:35:00,211.88,212.05,211.22,211.34,33386.0,191.2102,191.3637,190.6146,190.7229,33386.0
2021-01-22 09:40:00,211.29,211.79,211.17,211.79,25400.0,190.6778,191.129,190.5695,191.129,25400.0
2021-01-22 09:45:00,211.82,211.92,211.51,211.9,15147.0,191.1561,191.2463,190.8763,191.2283,15147.0
2021-01-22 09:50:00,211.93,212.13,211.82,211.97,10983.0,191.2554,191.4359,191.1561,191.2915,10983.0
2021-01-22 09:55:00,212.02,212.35,211.92,212.21,29148.0,191.3366,191.6344,191.2463,191.5081,29148.0
2021-01-22 10:00:00,212.21,212.34,211.99,212.08,11820.0,191.5081,191.6254,191.3095,191.3907,11820.0
2021-01-22 10:05:00,212.1,212.24,211.96,212.17,15989.0,191.4088,191.5351,191.2824,191.472,15989.0
2021-01-22 10:10:00,212.2,212.6,212.15,212.54,14441.0,191.499,191.86,191.4539,191.8059,14441.0
2021-01-22 10:15:00,212.52,212.56,212.32,212.39,17982.0,191.7878,191.8239,191.6073,191.6705,17982.0
2021-01-22 10:20:00,212.42,212.44,212.17,212.27,8258.0,191.6976,191.7156,191.472,191.5622,8258.0
2021-01-22 10:25:00,212.31,212.32,211.98,212.16,6831.0,191.5983,191.6073,191.3005,191.4629,6831.0
2021-01-22 10:30:00,212.21,212.28,212.05,212.06,7932.0,191.5081,191.5712,191.3637,191.3727,7932.0
2021-01-22 10:35:00,212.09,212.15,211.95,212.14,8243.0,191.3998,191.4539,191.2734,191.4449,8243.0
2021-01-22 10:40:00,212.19,212.19,212.04,212.14,8406.0,191.49,191.49,191.3546,191.4449,8406.0
2021-01-22 10:45:00,212.16,212.18,211.88,212.07,10619.0,191.4629,191.481,191.2102,191.3817,10619.0
2021-01-22 10:50:00,212.09,212.27,212.01,212.21,8684.0,191.3998,191.5622,191.3276,191.5081,8684.0
2021-01-22 10:55:00,212.28,212.45,212.26,212.27,9186.0,191.5712,191.7246,191.5532,191.5622,9186.0
2021-01-22 11:00:00,212.28,212.79,212.26,212.76,10465.0,191.5712,192.0315,191.5532,192.0044,10465.0
2021-01-22 11:05:00,212.76,212.85,212.58,212.65,10648.0,192.0044,192.0856,191.842,191.9051,10648.0
2021-01-22 11:10:00,212.63,212.81,212.43,212.72,22923.0,191.8871,192.0495,191.7066,191.9683,22923.0
2021-01-22 11:15:00,212.7,212.85,212.49,212.68,19963.0,191.9503,192.0856,191.7607,191.9322,19963.0
2021-01-22 11:20:00,212.69,213.0,212.59,212.74,11039.0,191.9412,192.221,191.851,191.9863,11039.0
2021-01-22 11:25:00,212.76,212.9,212.63,212.9,9788.0,192.0044,192.1307,191.8871,192.1307,9788.0
2021-01-22 11:30:00,212.9,213.2,212.79,213.18,10435.0,192.1307,192.4015,192.0315,192.3834,10435.0
2021-01-22 11:35:00,213.23,213.27,213.03,213.15,9339.0,192.4285,192.4646,192.2481,192.3564,9339.0
2021-01-22 11:40:00,213.15,213.32,213.15,213.2,10267.0,192.3564,192.5098,192.3564,192.4015,10267.0
2021-01-22 11:45:00,213.19,213.33,213.19,213.33,8727.0,192.3925,192.5188,192.3925,192.5188,8727.0
2021-01-22 11:50:00,213.32,213.68,213.27,213.6,16694.0,192.5098,192.8346,192.4646,192.7625,16694.0
2021-01-22 11:55:00,213.59,213.8,213.57,213.63,12481.0,192.7534,192.9429,192.7354,192.7895,12481.0
2021-01-22 12:00:00,213.65,213.76,213.36,213.53,9709.0,192.8076,192.9068,192.5459,192.6993,9709.0
2021-01-22 12:05:00,213.45,213.59,213.39,213.59,7537.0,192.6271,192.7534,192.5729,192.7534,7537.0
2021-01-22 12:10:00,213.58,214.04,213.57,213.99,19471.0,192.7444,193.1595,192.7354,193.1144,19471.0
2021-01-22 12:15:00,214.0,214.14,213.92,214.02,7968.0,193.1234,193.2498,193.0512,193.1415,7968.0
2021-01-22 12:20:00,213.99,214.03,213.85,214.02,6664.0,193.1144,193.1505,192.9881,193.1415,6664.0
2021-01-22 12:25:00,213.96,214.01,213.89,213.96,4927.0,193.0873,193.1325,193.0242,193.0873,4927.0
2021-01-22 12:30:00,213.98,214.03,213.86,213.88,14089.0,193.1054,193.1505,192.9971,193.0151,14089.0
2021-01-22 12:35:00,213.86,213.88,213.7,213.86,7882.0,192.9971,193.0151,192.8527,192.9971,7882.0
2021-01-22 12:40:00,213.87,214.08,213.83,214.03,11144.0,193.0061,193.1956,192.97,193.1505,11144.0
2021-01-22 12:45:00,213.98,214.02,213.92,213.95,4484.0,193.1054,193.1415,193.0512,193.0783,4484.0
2021-01-22 12:50:00,213.99,214.04,213.91,213.97,9003.0,193.1144,193.1595,193.0422,193.0964,9003.0
2021-01-22 12:55:00,213.87,213.95,213.77,213.82,7393.0,193.0061,193.0783,192.9159,192.961,7393.0
2021-01-22 13:00:00,213.82,213.82,213.59,213.66,8479.0,192.961,192.961,192.7534,192.8166,8479.0
2021-01-22 13:05:00,213.64,213.66,213.53,213.55,7144.0,192.7986,192.8166,192.6993,192.7173,7144.0
2021-01-22 13:10:00,213.51,213.68,213.38,213.68,14427.0,192.6812,192.8346,192.5639,192.8346,14427.0
2021-01-22 13:15:00,213.7,213.72,213.63,213.65,17250.0,192.8527,192.8707,192.7895,192.8076,17250.0
2021-01-22 13:20:00,213.65,213.69,213.58,213.62,7275.0,192.8076,192.8437,192.7444,192.7805,7275.0
2021-01-22 13:25:00,213.64,213.84,213.63,213.76,6478.0,192.7986,192.979,192.7895,192.9068,6478.0
2021-01-22 13:30:00,213.77,213.77,213.62,213.69,6690.0,192.9159,192.9159,192.7805,192.8437,6690.0
2021-01-22 13:35:00,213.69,213.91,213.69,213.84,9387.0,192.8437,193.0422,192.8437,192.979,9387.0
2021-01-22 13:40:00,213.87,214.03,213.83,214.03,16886.0,193.0061,193.1505,192.97,193.1505,16886.0
2021-01-22 13:45:00,214.03,214.05,213.78,213.83,7467.0,193.1505,193.1686,192.9249,192.97,7467.0
2021-01-22 13:50:00,213.83,213.87,213.77,213.77,3973.0,192.97,193.0061,192.9159,192.9159,3973.0
2021-01-22 13:55:00,213.75,213.85,213.64,213.66,5800.0,192.8978,192.9881,192.7986,192.8166,5800.0
2021-01-22 14:00:00,213.7,213.86,213.67,213.85,5984.0,192.8527,192.9971,192.8256,192.9881,5984.0
2021-01-22 14:05:00,213.83,213.91,213.78,213.8,5468.0,192.97,193.0422,192.9249,192.9429,5468.0
2021-01-22 14:10:00,213.82,213.83,213.41,213.41,44187.0,192.961,192.97,192.591,192.591,44187.0
2021-01-22 14:15:00,213.4,213.58,213.4,213.48,48123.0,192.582,192.7444,192.582,192.6542,48123.0
2021-01-22 14:20:00,213.51,213.7,213.48,213.64,19116.0,192.6812,192.8527,192.6542,192.7986,19116.0
2021-01-22 14:25:00,213.63,213.65,213.44,213.44,5261.0,192.7895,192.8076,192.6181,192.6181,5261.0
2021-01-22 14:30:00,213.44,213.47,213.33,213.34,6693.0,192.6181,192.6451,192.5188,192.5278,6693.0
2021-01-22 14:35:00,213.33,213.33,213.14,213.23,3887.0,192.5188,192.5188,192.3473,192.4285,3887.0
2021-01-22 14:40:00,213.23,213.29,213.13,213.19,7272.0,192.4285,192.4827,192.3383,192.3925,7272.0
2021-01-22 14:45:00,213.2,213.25,213.16,213.22,7806.0,192.4015,192.4466,192.3654,192.4195,7806.0
2021-01-22 14:50:00,213.2,213.39,213.18,213.39,6393.0,192.4015,192.5729,192.3834,192.5729,6393.0
2021-01-22 14:55:00,213.39,213.45,213.33,213.37,10284.0,192.5729,192.6271,192.5188,192.5549,10284.0
2021-01-22 15:00:00,213.39,213.45,213.34,213.41,12483.0,192.5729,192.6271,192.5278,192.591,12483.0
2021-01-22 15:05:00,213.41,213.46,213.27,213.27,8297.0,192.591,192.6361,192.4646,192.4646,8297.0
2021-01-22 15:10:00,213.29,213.31,213.05,213.24,12462.0,192.4827,192.5007,192.2661,192.4376,12462.0
2021-01-22 15:15:00,213.27,213.4,213.25,213.32,10504.0,192.4646,192.582,192.4466,192.5098,10504.0
2021-01-22 15:20:00,213.31,213.47,213.3,213.45,9154.0,192.5007,192.6451,192.4917,192.6271,9154.0
2021-01-22 15:25:00,213.45,213.53,213.43,213.52,9183.0,192.6271,192.6993,192.609,192.6903,9183.0
2021-01-22 15:30:00,213.51,213.56,213.43,213.46,12172.0,192.6812,192.7264,192.609,192.6361,12172.0
2021-01-22 15:35:00,213.44,213.59,213.41,213.51,15459.0,192.6181,192.7534,192.591,192.6812,15459.0
2021-01-22 15:40:00,213.53,213.7,213.51,213.62,14214.0,192.6993,192.8527,192.6812,192.7805,14214.0
2021-01-22 15:45:00,213.57,213.73,213.57,213.69,18331.0,192.7354,192.8798,192.7354,192.8437,18331.0
2021-01-22 15:50:00,213.65,213.69,213.46,213.54,36211.0,192.8076,192.8437,192.6361,192.7083,36211.0
2021-01-22 15:55:00,213.52,213.86,213.28,213.31,115168.0,192.6903,192.9971,192.4737,192.5007,115168.0
2021-01-25 09:30:00,212.22,213.24,211.95,212.49,135005.0,191.5171,192.4376,191.2734,191.7607,135005.0
2021-01-25 09:35:00,212.46,213.38,212.37,212.83,57739.0,191.7337,192.5639,191.6524,192.0676,57739.0
2021-01-25 09:40:00,212.74,212.82,211.74,212.08,30988.0,191.9863,192.0585,191.0839,191.3907,30988.0
2021-01-25 09:45:00,212.0,212.12,211.48,211.68,33454.0,191.3185,191.4268,190.8493,191.0298,33454.0
2021-01-25 09:50:00,211.66,211.77,211.5,211.61,32105.0,191.0117,191.111,190.8673,190.9666,32105.0
2021-01-25 09:55:00,211.64,212.43,211.64,212.43,28726.0,190.9937,191.7066,190.9937,191.7066,28726.0
2021-01-25 10:00:00,212.38,212.74,212.21,212.39,15759.0,191.6615,191.9863,191.5081,191.6705,15759.0
2021-01-25 10:05:00,212.36,212.63,212.13,212.46,12202.0,191.6434,191.8871,191.4359,191.7337,12202.0
2021-01-25 10:10:00,212.42,212.57,212.23,212.37,12631.0,191.6976,191.8329,191.5261,191.6524,12631.0
2021-01-25 10:15:00,212.34,212.45,212.22,212.33,24482.0,191.6254,191.7246,191.5171,191.6163,24482.0
2021-01-25 10:20:00,212.31,212.47,212.14,212.18,26944.0,191.5983,191.7427,191.4449,191.481,26944.0
2021-01-25 10:25:00,212.18,212.21,212.08,212.09,10705.0,191.481,191.5081,191.3907,191.3998,10705.0
2021-01-25 10:30:00,212.11,212.38,212.06,212.19,14072.0,191.4178,191.6615,191.3727,191.49,14072.0
2021-01-25 10:35:00,212.13,212.25,211.99,212.19,16161.0,191.4359,191.5442,191.3095,191.49,16161.0
2021-01-25 10:40:00,212.16,212.23,212.0,212.08,15165.0,191.4629,191.5261,191.3185,191.3907,15165.0
2021-01-25 10:45:00,212.06,212.07,211.67,211.74,51326.0,191.3727,191.3817,191.0207,191.0839,51326.0
2021-01-25 10:50:00,211.72,211.77,211.38,211.7,23861.0,191.0659,191.111,190.759,191.0478,23861.0
2021-01-25 10:55:00,211.68,211.73,211.26,211.4,22820.0,191.0298,191.0749,190.6507,190.7771,22820.0
2021-01-25 11:00:00,211.44,211.5,211.0,211.19,21884.0,190.8132,190.8673,190.4161,190.5876,21884.0
2021-01-25 11:05:00,211.15,211.61,211.05,211.14,29466.0,190.5515,190.9666,190.4612,190.5424,29466.0
2021-01-25 11:10:00,211.13,211.41,211.0,211.07,29328.0,190.5334,190.7861,190.4161,190.4793,29328.0
2021-01-25 11:15:00,211.0,211.08,210.72,210.78,22409.0,190.4161,190.4883,190.1634,190.2176,22409.0
2021-01-25 11:20:00,210.71,211.16,210.7,211.11,32974.0,190.1544,190.5605,190.1454,190.5154,32974.0
2021-01-25 11:25:00,211.17,211.3,210.82,210.86,31326.0,190.5695,190.6868,190.2537,190.2898,31326.0
2021-01-25 11:30:00,210.86,210.9,210.6,210.81,22118.0,190.2898,190.3258,190.0551,190.2446,22118.0
2021-01-25 11:35:00,210.79,210.84,210.56,210.73,15518.0,190.2266,190.2717,190.019,190.1724,15518.0
2021-01-25 11:40:00,210.72,211.31,210.68,211.31,20265.0,190.1634,190.6959,190.1273,190.6959,20265.0
2021-01-25 11:45:00,211.35,211.79,211.33,211.72,15194.0,190.7319,191.129,190.7139,191.0659,15194.0
2021-01-25 11:50:00,211.76,211.86,211.7,211.85,15081.0,191.102,191.1922,191.0478,191.1832,15081.0
2021-01-25 11:55:00,211.86,212.14,211.71,212.14,10128.0,191.1922,191.4449,191.0568,191.4449,10128.0
2021-01-25 12:00:00,212.14,212.45,212.14,212.26,11891.0,191.4449,191.7246,191.4449,191.5532,11891.0
2021-01-25 12:05:00,212.27,212.28,212.11,212.28,4880.0,191.5622,191.5712,191.4178,191.5712,4880.0
2021-01-25 12:10:00,212.29,212.52,212.28,212.44,9412.0,191.5802,191.7878,191.5712,191.7156,9412.0
2021-01-25 12:15:00,212.44,212.76,212.43,212.67,16176.0,191.7156,192.0044,191.7066,191.9232,16176.0
2021-01-25 12:20:00,212.69,212.94,212.69,212.9,14654.0,191.9412,192.1668,191.9412,192.1307,14654.0
2021-01-25 12:25:00,212.94,213.31,212.92,213.17,11952.0,192.1668,192.5007,192.1488,192.3744,11952.0
2021-01-25 12:30:00,213.19,213.35,212.95,213.3,7355.0,192.3925,192.5368,192.1759,192.4917,7355.0
2021-01-25 12:35:00,213.33,213.46,213.21,213.41,8157.0,192.5188,192.6361,192.4105,192.591,8157.0
2021-01-25 12:40:00,213.38,213.79,213.38,213.78,15413.0,192.5639,192.9339,192.5639,192.9249,15413.0
2021-01-25 12:45:00,213.83,213.94,213.82,213.89,12142.0,192.97,193.0693,192.961,193.0242,12142.0
2021-01-25 12:50:00,213.89,213.92,213.75,213.83,9495.0,193.0242,193.0512,192.8978,192.97,9495.0
2021-01-25 12:55:00,213.84,213.93,213.73,213.75,10011.0,192.979,193.0603,192.8798,192.8978,10011.0
2021-01-25 13:00:00,213.74,213.85,213.63,213.71,11986.0,192.8888,192.9881,192.7895,192.8617,11986.0
2021-01-25 13:05:00,213.66,213.73,213.39,213.63,20618.0,192.8166,192.8798,192.5729,192.7895,20618.0
2021-01-25 13:10:00,213.59,213.93,213.59,213.92,13646.0,192.7534,193.0603,192.7534,193.0512,13646.0
2021-01-25 13:15:00,213.89,214.05,213.86,213.9,14312.0,193.0242,193.1686,192.9971,193.0332,14312.0
2021-01-25 13:20:00,213.93,214.05,213.75,213.99,15365.0,193.0603,193.1686,192.8978,193.1144,15365.0
2021-01-25 13:25:00,214.0,214.05,213.64,213.79,10680.0,193.1234,193.1686,192.7986,192.9339,10680.0
2021-01-25 13:30:00,213.73,213.8,213.63,213.7,8021.0,192.8798,192.9429,192.7895,192.8527,8021.0
2021-01-25 13:35:00,213.69,213.81,213.52,213.69,11666.0,192.8437,192.952,192.6903,192.8437,11666.0
2021-01-25 13:40:00,213.69,213.88,213.68,213.75,7052.0,192.8437,193.0151,192.8346,192.8978,7052.0
2021-01-25 13:45:00,213.71,213.77,213.56,213.65,13617.0,192.8617,192.9159,192.7264,192.8076,13617.0
2021-01-25 13:50:00,213.63,213.71,213.44,213.44,9640.0,192.7895,192.8617,192.6181,192.6181,9640.0
2021-01-25 13:55:00,213.43,213.59,213.41,213.42,11206.0,192.609,192.7534,192.591,192.6,11206.0
2021-01-25 14:00:00,213.44,213.49,213.24,213.45,10254.0,192.6181,192.6632,192.4376,192.6271,10254.0
2021-01-25 14:05:00,213.38,213.45,213.2,213.26,11166.0,192.5639,192.6271,192.4015,192.4556,11166.0
2021-01-25 14:10:00,213.25,213.28,212.99,213.0,17435.0,192.4466,192.4737,192.212,192.221,17435.0
2021-01-25 14:15:00,212.99,213.13,212.77,212.98,25075.0,192.212,192.3383,192.0134,192.2029,25075.0
2021-01-25 14:20:00,212.92,213.1,212.88,213.05,4904.0,192.1488,192.3112,192.1127,192.2661,4904.0
2021-01-25 14:25:00,213.05,213.08,212.87,213.03,11084.0,192.2661,192.2932,192.1037,192.2481,11084.0
2021-01-25 14:30:00,213.06,213.15,212.91,212.92,8826.0,192.2751,192.3564,192.1398,192.1488,8826.0
2021-01-25 14:35:00,212.96,213.0,212.78,212.8,9185.0,192.1849,192.221,192.0224,192.0405,9185.0
2021-01-25 14:40:00,212.8,212.92,212.75,212.92,6768.0,192.0405,192.1488,191.9954,192.1488,6768.0
2021-01-25 14:45:00,212.84,213.0,212.81,212.98,5108.0,192.0766,192.221,192.0495,192.2029,5108.0
2021-01-25 14:50:00,213.0,213.18,212.98,213.13,7541.0,192.221,192.3834,192.2029,192.3383,7541.0
2021-01-25 14:55:00,213.09,213.17,212.96,213.17,11311.0,192.3022,192.3744,192.1849,192.3744,11311.0
2021-01-25 15:00:00,213.17,213.35,213.08,213.11,11429.0,192.3744,192.5368,192.2932,192.3203,11429.0
2021-01-25 15:05:00,213.03,213.22,212.97,213.22,9627.0,192.2481,192.4195,192.1939,192.4195,9627.0
2021-01-25 15:10:00,213.21,213.25,212.81,212.89,17569.0,192.4105,192.4466,192.0495,192.1217,17569.0
2021-01-25 15:15:00,212.89,213.16,212.86,213.03,11118.0,192.1217,192.3654,192.0946,192.2481,11118.0
2021-01-25 15:20:00,213.02,213.09,212.85,213.04,15154.0,192.239,192.3022,192.0856,192.2571,15154.0
2021-01-25 15:25:00,213.04,213.3,213.02,213.21,13469.0,192.2571,192.4917,192.239,192.4105,13469.0
2021-01-25 15:30:00,213.19,213.27,213.12,213.13,11154.0,192.3925,192.4646,192.3293,192.3383,11154.0
2021-01-25 15:35:00,213.06,213.17,213.02,213.13,15695.0,192.2751,192.3744,192.239,192.3383,15695.0
2021-01-25 15:40:00,213.14,213.2,213.02,213.1,21577.0,192.3473,192.4015,192.239,192.3112,21577.0
2021-01-25 15:45:00,213.09,213.18,213.01,213.14,16356.0,192.3022,192.3834,192.23,192.3473,16356.0
2021-01-25 15:50:00,213.14,213.5,213.13,213.45,30498.0,192.3473,192.6722,192.3383,192.6271,30498.0
2021-01-25 15:55:00,213.38,213.53,213.15,213.37,94843.0,192.5639,192.6993,192.3564,192.5549,94843.0
2021-01-26 09:30:00,212.51,212.94,212.18,212.38,92374.0,191.7788,192.1668,191.481,191.6615,92374.0
2021-01-26 09:35:00,212.4,213.55,212.17,213.44,26874.0,191.6795,192.7173,191.472,192.6181,26874.0
2021-01-26 09:40:00,213.36,213.9,213.02,213.9,22782.0,192.5459,193.0332,192.239,193.0332,22782.0
2021-01-26 09:45:00,213.86,213.98,213.38,213.38,20340.0,192.9971,193.1054,192.5639,192.5639,20340.0
2021-01-26 09:50:00,213.31,213.46,213.07,213.42,21468.0,192.5007,192.6361,192.2842,192.6,21468.0
2021-01-26 09:55:00,213.26,213.52,212.93,212.95,14957.0,192.4556,192.6903,192.1578,192.1759,14957.0
2021-01-26 10:00:00,213.04,213.66,213.01,213.5,21534.0,192.2571,192.8166,192.23,192.6722,21534.0
2021-01-26 10:05:00,213.58,213.62,213.09,213.25,17960.0,192.7444,192.7805,192.3022,192.4466,17960.0
2021-01-26 10:10:00,213.32,213.32,212.97,213.13,12506.0,192.5098,192.5098,192.1939,192.3383,12506.0
2021-01-26 10:15:00,213.04,213.26,212.98,213.22,15211.0,192.2571,192.4556,192.2029,192.4195,15211.0
2021-01-26 10:20:00,213.24,213.4,212.98,213.07,20152.0,192.4376,192.582,192.2029,192.2842,20152.0
2021-01-26 10:25:00,213.11,213.13,212.6,212.83,18365.0,192.3203,192.3383,191.86,192.0676,18365.0
2021-01-26 10:30:00,212.77,212.97,212.75,212.85,10323.0,192.0134,192.1939,191.9954,192.0856,10323.0
2021-01-26 10:35:00,212.87,213.08,212.65,213.02,10029.0,192.1037,192.2932,191.9051,192.239,10029.0
2021-01-26 10:40:00,213.08,213.33,213.02,213.22,25870.0,192.2932,192.5188,192.239,192.4195,25870.0
2021-01-26 10:45:00,213.22,213.68,213.21,213.65,24925.0,192.4195,192.8346,192.4105,192.8076,24925.0
2021-01-26 10:50:00,213.65,213.87,213.44,213.48,35664.0,192.8076,193.0061,192.6181,192.6542,35664.0
2021-01-26 10:55:00,213.48,213.7,213.26,213.26,31580.0,192.6542,192.8527,192.4556,192.4556,31580.0
2021-01-26 11:00:00,213.28,213.54,212.96,213.5,21529.0,192.4737,192.7083,192.1849,192.6722,21529.0
2021-01-26 11:05:00,213.47,213.6,213.18,213.39,16267.0,192.6451,192.7625,192.3834,192.5729,16267.0
2021-01-26 11:10:00,213.44,213.45,213.07,213.43,14377.0,192.6181,192.6271,192.2842,192.609,14377.0
2021-01-26 11:15:00,213.42,213.74,213.38,213.62,17859.0,192.6,192.8888,192.5639,192.7805,17859.0
2021-01-26 11:20:00,213.62,213.88,213.61,213.85,20377.0,192.7805,193.0151,192.7715,192.9881,20377.0
2021-01-26 11:25:00,213.86,213.95,213.77,213.94,12459.0,192.9971,193.0783,192.9159,193.0693,12459.0
2021-01-26 11:30:00,213.97,214.08,213.84,213.89,20810.0,193.0964,193.1956,192.979,193.0242,20810.0
2021-01-26 11:35:00,213.85,214.12,213.76,214.06,17197.0,192.9881,193.2317,192.9068,193.1776,17197.0
2021-01-26 11:40:00,214.0,214.23,213.97,214.2,13135.0,193.1234,193.331,193.0964,193.3039,13135.0
2021-01-26 11:45:00,214.22,214.22,214.07,214.16,8470.0,193.322,193.322,193.1866,193.2678,8470.0
2021-01-26 11:50:00,214.19,214.37,214.19,214.36,10614.0,193.2949,193.4573,193.2949,193.4483,10614.0
2021-01-26 11:55:00,214.35,214.58,214.33,214.58,20202.0,193.4393,193.6468,193.4212,193.6468,20202.0
2021-01-26 12:00:00,214.55,214.89,214.55,214.8,14405.0,193.6198,193.9266,193.6198,193.8454,14405.0
2021-01-26 12:05:00,214.8,214.92,214.77,214.79,13073.0,193.8454,193.9537,193.8183,193.8364,13073.0
2021-01-26 12:10:00,214.81,214.86,214.51,214.53,16875.0,193.8544,193.8995,193.5837,193.6017,16875.0
2021-01-26 12:15:00,214.53,214.72,214.5,214.62,9278.0,193.6017,193.7732,193.5747,193.6829,9278.0
2021-01-26 12:20:00,214.64,214.67,214.53,214.59,7129.0,193.701,193.7281,193.6017,193.6559,7129.0
2021-01-26 12:25:00,214.59,214.91,214.59,214.72,16013.0,193.6559,193.9447,193.6559,193.7732,16013.0
2021-01-26 12:30:00,214.69,214.69,214.59,214.61,13246.0,193.7461,193.7461,193.6559,193.6739,13246.0
2021-01-26 12:35:00,214.62,214.65,214.25,214.25,19195.0,193.6829,193.71,193.349,193.349,19195.0
2021-01-26 12:40:00,214.27,214.31,214.12,214.15,8127.0,193.3671,193.4032,193.2317,193.2588,8127.0
2021-01-26 12:45:00,214.12,214.18,213.95,214.06,11257.0,193.2317,193.2859,193.0783,193.1776,11257.0
2021-01-26 12:50:00,214.03,214.13,213.97,214.07,8229.0,193.1505,193.2407,193.0964,193.1866,8229.0
2021-01-26 12:55:00,214.07,214.07,213.87,214.04,6320.0,193.1866,193.1866,193.0061,193.1595,6320.0
2021-01-26 13:00:00,214.02,214.18,213.88,214.16,19843.0,193.1415,193.2859,193.0151,193.2678,19843.0
2021-01-26 13:05:00,214.12,214.29,214.05,214.23,6208.0,193.2317,193.3851,193.1686,193.331,6208.0
2021-01-26 13:10:00,214.22,214.37,214.22,214.33,12942.0,193.322,193.4573,193.322,193.4212,12942.0
2021-01-26 13:15:00,214.34,214.38,214.27,214.32,8465.0,193.4303,193.4664,193.3671,193.4122,8465.0
2021-01-26 13:20:00,214.31,214.4,214.28,214.3,11016.0,193.4032,193.4844,193.3761,193.3942,11016.0
2021-01-26 13:25:00,214.28,214.34,214.23,214.27,8890.0,193.3761,193.4303,193.331,193.3671,8890.0
2021-01-26 13:30:00,214.29,214.67,214.24,214.61,13204.0,193.3851,193.7281,193.34,193.6739,13204.0
2021-01-26 13:35:00,214.64,214.67,214.47,214.5,9255.0,193.701,193.7281,193.5476,193.5747,9255.0
2021-01-26 13:40:00,214.51,214.66,214.48,214.53,15064.0,193.5837,193.719,193.5566,193.6017,15064.0
2021-01-26 13:45:00,214.53,214.6,214.49,214.5,10724.0,193.6017,193.6649,193.5656,193.5747,10724.0
2021-01-26 13:50:00,214.5,214.58,214.49,214.55,8391.0,193.5747,193.6468,193.5656,193.6198,8391.0
2021-01-26 13:55:00,214.53,214.61,214.49,214.53,6672.0,193.6017,193.6739,193.5656,193.6017,6672.0
2021-01-26 14:00:00,214.56,214.61,214.46,214.51,12675.0,193.6288,193.6739,193.5386,193.5837,12675.0
2021-01-26 14:05:00,214.49,214.53,214.38,214.4,11631.0,193.5656,193.6017,193.4664,193.4844,11631.0
2021-01-26 14:10:00,214.41,214.49,214.39,214.47,5943.0,193.4934,193.5656,193.4754,193.5476,5943.0
2021-01-26 14:15:00,214.43,214.65,214.38,214.63,11635.0,193.5115,193.71,193.4664,193.692,11635.0
2021-01-26 14:20:00,214.63,214.69,214.49,214.54,16900.0,193.692,193.7461,193.5656,193.6108,16900.0
2021-01-26 14:25:00,214.52,214.58,214.25,214.48,50448.0,193.5927,193.6468,193.349,193.5566,50448.0
2021-01-26 14:30:00,214.51,214.77,214.51,214.68,9996.0,193.5837,193.8183,193.5837,193.7371,9996.0
2021-01-26 14:35:00,214.71,214.91,214.69,214.9,11342.0,193.7642,193.9447,193.7461,193.9356,11342.0
2021-01-26 14:40:00,214.89,214.96,214.81,214.88,11347.0,193.9266,193.9898,193.8544,193.9176,11347.0
2021-01-26 14:45:00,214.89,214.92,214.74,214.76,14970.0,193.9266,193.9537,193.7912,193.8093,14970.0
2021-01-26 14:50:00,214.8,214.93,214.75,214.89,11845.0,193.8454,193.9627,193.8003,193.9266,11845.0
2021-01-26 14:55:00,214.86,215.35,214.86,215.34,79805.0,193.8995,194.3417,193.8995,194.3327,79805.0
2021-01-26 15:00:00,215.32,215.39,215.2,215.38,17110.0,194.3147,194.3778,194.2064,194.3688,17110.0
2021-01-26 15:05:00,215.36,215.47,215.3,215.38,18577.0,194.3508,194.45,194.2966,194.3688,18577.0
2021-01-26 15:10:00,215.41,215.42,215.19,215.22,16284.0,194.3959,194.4049,194.1973,194.2244,16284.0
2021-01-26 15:15:00,215.22,215.31,215.19,215.28,12393.0,194.2244,194.3056,194.1973,194.2786,12393.0
2021-01-26 15:20:00,215.25,215.32,215.19,215.26,14362.0,194.2515,194.3147,194.1973,194.2605,14362.0
2021-01-26 15:25:00,215.27,215.41,215.24,215.31,14598.0,194.2695,194.3959,194.2425,194.3056,14598.0
2021-01-26 15:30:00,215.28,215.35,215.03,215.13,32056.0,194.2786,194.3417,194.053,194.1432,32056.0
2021-01-26 15:35:00,215.13,215.23,214.8,214.96,33152.0,194.1432,194.2334,193.8454,193.9898,33152.0
2021-01-26 15:40:00,215.01,215.45,214.89,215.42,32820.0,194.0349,194.432,193.9266,194.4049,32820.0
2021-01-26 15:45:00,215.39,215.39,214.96,215.12,40213.0,194.3778,194.3778,193.9898,194.1342,40213.0
2021-01-26 15:50:00,215.14,215.39,215.08,215.37,71955.0,194.1522,194.3778,194.0981,194.3598,71955.0
2021-01-26 15:55:00,215.34,215.51,215.18,215.37,226078.0,194.3327,194.4861,194.1883,194.3598,226078.0
2021-01-27 09:30:00,212.39,213.15,211.8,212.15,138174.0,191.6705,192.3564,191.1381,191.4539,138174.0
2021-01-27 09:35:00,212.17,212.47,211.59,211.72,41556.0,191.472,191.7427,190.9485,191.0659,41556.0
2021-01-27 09:40:00,211.66,211.66,210.25,210.51,46499.0,191.0117,191.0117,189.7393,189.9739,46499.0
2021-01-27 09:45:00,210.28,211.39,210.25,210.55,39240.0,189.7663,190.768,189.7393,190.01,39240.0
2021-01-27 09:50:00,210.6,211.0,210.2,211.0,61158.0,190.0551,190.4161,189.6941,190.4161,61158.0
2021-01-27 09:55:00,210.99,211.18,210.11,210.22,42094.0,190.4071,190.5785,189.6129,189.7122,42094.0
2021-01-27 10:00:00,210.21,210.27,209.53,209.82,53183.0,189.7032,189.7573,189.0895,189.3512,53183.0
2021-01-27 10:05:00,209.75,210.08,209.42,209.7,53118.0,189.288,189.5858,188.9902,189.2429,53118.0
2021-01-27 10:10:00,209.69,210.19,209.64,210.08,42746.0,189.2339,189.6851,189.1888,189.5858,42746.0
2021-01-27 10:15:00,210.03,210.33,209.8,209.9,37919.0,189.5407,189.8115,189.3332,189.4234,37919.0
2021-01-27 10:20:00,209.86,210.58,209.85,210.22,37745.0,189.3873,190.0371,189.3783,189.7122,37745.0
2021-01-27 10:25:00,210.28,210.85,210.11,210.4,31457.0,189.7663,190.2807,189.6129,189.8746,31457.0
2021-01-27 10:30:00,210.35,210.63,209.85,209.96,45695.0,189.8295,190.0822,189.3783,189.4775,45695.0
2021-01-27 10:35:00,210.01,210.22,209.93,209.96,13825.0,189.5227,189.7122,189.4505,189.4775,13825.0
2021-01-27 10:40:00,210.03,210.56,209.9,210.25,33344.0,189.5407,190.019,189.4234,189.7393,33344.0
2021-01-27 10:45:00,210.32,210.67,210.3,210.49,27888.0,189.8024,190.1183,189.7844,189.9558,27888.0
2021-01-27 10:50:00,210.43,210.72,210.32,210.68,24773.0,189.9017,190.1634,189.8024,190.1273,24773.0
2021-01-27 10:55:00,210.7,210.9,210.52,210.73,27423.0,190.1454,190.3258,189.9829,190.1724,27423.0
2021-01-27 11:00:00,210.77,210.91,210.47,210.47,27813.0,190.2085,190.3349,189.9378,189.9378,27813.0
2021-01-27 11:05:00,210.5,210.5,209.86,209.97,30931.0,189.9649,189.9649,189.3873,189.4866,30931.0
2021-01-27 11:10:00,209.97,210.16,209.86,209.98,34305.0,189.4866,189.658,189.3873,189.4956,34305.0
2021-01-27 11:15:00,209.95,210.04,209.55,209.75,29837.0,189.4685,189.5497,189.1075,189.288,29837.0
2021-01-27 11:20:00,209.79,209.92,209.6,209.89,46455.0,189.3241,189.4415,189.1527,189.4144,46455.0
2021-01-27 11:25:00,209.87,209.9,209.67,209.85,30665.0,189.3963,189.4234,189.2158,189.3783,30665.0
2021-01-27 11:30:00,209.84,209.84,209.57,209.69,22712.0,189.3693,189.3693,189.1256,189.2339,22712.0
2021-01-27 11:35:00,209.72,210.04,209.68,209.97,25719.0,189.261,189.5497,189.2249,189.4866,25719.0
2021-01-27 11:40:00,209.95,210.12,209.91,210.12,20757.0,189.4685,189.6219,189.4324,189.6219,20757.0
2021-01-27 11:45:00,210.02,210.32,209.7,209.73,26196.0,189.5317,189.8024,189.2429,189.27,26196.0
2021-01-27 11:50:00,209.75,209.97,209.63,209.76,24969.0,189.288,189.4866,189.1797,189.2971,24969.0
2021-01-27 11:55:00,209.72,209.92,209.53,209.55,16652.0,189.261,189.4415,189.0895,189.1075,16652.0
2021-01-27 12:00:00,209.55,209.66,209.3,209.36,38084.0,189.1075,189.2068,188.8819,188.9361,38084.0
2021-01-27 12:05:00,209.34,209.47,209.15,209.15,24533.0,188.918,189.0354,188.7466,188.7466,24533.0
2021-01-27 12:10:00,209.2,209.25,208.84,209.02,65134.0,188.7917,188.8368,188.4668,188.6293,65134.0
2021-01-27 12:15:00,209.01,209.1,208.74,208.8,31783.0,188.6202,188.7014,188.3766,188.4307,31783.0
2021-01-27 12:20:00,208.8,208.9,208.66,208.88,28657.0,188.4307,188.521,188.3044,188.5029,28657.0
2021-01-27 12:25:00,208.91,209.22,208.82,208.98,30301.0,188.53,188.8097,188.4488,188.5932,30301.0
2021-01-27 12:30:00,208.95,209.24,208.92,209.05,24640.0,188.5661,188.8278,188.539,188.6563,24640.0
2021-01-27 12:35:00,209.05,209.52,208.99,209.46,22508.0,188.6563,189.0805,188.6022,189.0263,22508.0
2021-01-27 12:40:00,209.43,209.72,209.42,209.67,23549.0,188.9993,189.261,188.9902,189.2158,23549.0
2021-01-27 12:45:00,209.63,210.15,209.63,209.97,27156.0,189.1797,189.649,189.1797,189.4866,27156.0
2021-01-27 12:50:00,209.93,209.95,209.66,209.76,11571.0,189.4505,189.4685,189.2068,189.2971,11571.0
2021-01-27 12:55:00,209.81,210.28,209.53,210.12,37458.0,189.3422,189.7663,189.0895,189.6219,37458.0
2021-01-27 13:00:00,210.09,210.26,209.92,209.99,18234.0,189.5949,189.7483,189.4415,189.5046,18234.0
2021-01-27 13:05:00,209.98,210.0,209.81,209.85,15598.0,189.4956,189.5136,189.3422,189.3783,15598.0
2021-01-27 13:10:00,209.84,209.87,209.6,209.74,18488.0,189.3693,189.3963,189.1527,189.279,18488.0
2021-01-27 13:15:00,209.72,209.8,209.45,209.71,16586.0,189.261,189.3332,189.0173,189.2519,16586.0
2021-01-27 13:20:00,209.74,210.05,209.64,209.79,14756.0,189.279,189.5588,189.1888,189.3241,14756.0
2021-01-27 13:25:00,209.76,210.1,209.76,209.9,19692.0,189.2971,189.6039,189.2971,189.4234,19692.0
2021-01-27 13:30:00,209.9,210.39,209.83,210.24,27349.0,189.4234,189.8656,189.3602,189.7302,27349.0
2021-01-27 13:35:00,210.21,210.57,210.2,210.38,12577.0,189.7032,190.028,189.6941,189.8566,12577.0
2021-01-27 13:40:00,210.36,210.56,210.12,210.42,17146.0,189.8385,190.019,189.6219,189.8927,17146.0
2021-01-27 13:45:00,210.34,210.46,210.23,210.4,13020.0,189.8205,189.9288,189.7212,189.8746,13020.0
2021-01-27 13:50:00,210.4,210.4,210.1,210.22,21344.0,189.8746,189.8746,189.6039,189.7122,21344.0
2021-01-27 13:55:00,210.21,210.23,209.73,209.74,26637.0,189.7032,189.7212,189.27,189.279,26637.0
2021-01-27 14:00:00,209.86,209.92,209.56,209.6,16736.0,189.3873,189.4415,189.1166,189.1527,16736.0
2021-01-27 14:05:00,209.56,209.68,209.44,209.52,29475.0,189.1166,189.2249,189.0083,189.0805,29475.0
2021-01-27 14:10:00,209.53,209.78,209.53,209.71,16463.0,189.0895,189.3151,189.0895,189.2519,16463.0
2021-01-27 14:15:00,209.75,209.76,209.16,209.16,20696.0,189.288,189.2971,188.7556,188.7556,20696.0
2021-01-27 14:20:00,209.17,209.41,209.15,209.26,35049.0,188.7646,188.9812,188.7466,188.8458,35049.0
2021-01-27 14:25:00,209.26,209.42,209.0,209.05,15378.0,188.8458,188.9902,188.6112,188.6563,15378.0
2021-01-27 14:30:00,209.03,209.14,208.66,208.67,39203.0,188.6383,188.7375,188.3044,188.3134,39203.0
2021-01-27 14:35:00,208.63,208.71,208.52,208.58,40464.0,188.2773,188.3495,188.178,188.2322,40464.0
2021-01-27 14:40:00,208.58,208.98,208.44,208.64,32831.0,188.2322,188.5932,188.1058,188.2863,32831.0
2021-01-27 14:45:00,208.64,208.64,207.85,208.0,46945.0,188.2863,188.2863,187.5734,187.7088,46945.0
2021-01-27 14:50:00,208.02,208.23,207.7,207.8,50434.0,187.7268,187.9163,187.438,187.5283,50434.0
2021-01-27 14:55:00,207.81,208.04,207.66,207.93,37145.0,187.5373,187.7449,187.4019,187.6456,37145.0
2021-01-27 15:00:00,207.9,207.95,207.54,207.67,36652.0,187.6185,187.6636,187.2936,187.4109,36652.0
2021-01-27 15:05:00,207.67,207.8,207.43,207.57,32174.0,187.4109,187.5283,187.1944,187.3207,32174.0
2021-01-27 15:10:00,207.7,207.95,207.49,207.9,33376.0,187.438,187.6636,187.2485,187.6185,33376.0
2021-01-27 15:15:00,207.87,207.96,207.61,207.81,34001.0,187.5914,187.6727,187.3568,187.5373,34001.0
2021-01-27 15:20:00,207.76,207.82,207.2,207.21,44193.0,187.4922,187.5463,186.9868,186.9958,44193.0
2021-01-27 15:25:00,207.24,207.48,207.08,207.31,58703.0,187.0229,187.2395,186.8785,187.0861,58703.0
2021-01-27 15:30:00,207.27,207.81,207.15,207.61,58197.0,187.05,187.5373,186.9417,187.3568,58197.0
2021-01-27 15:35:00,207.56,207.81,207.25,207.28,49607.0,187.3117,187.5373,187.0319,187.059,49607.0
2021-01-27 15:40:00,207.29,207.57,207.08,207.42,54785.0,187.068,187.3207,186.8785,187.1853,54785.0
2021-01-27 15:45:00,207.42,207.66,207.0,207.45,95907.0,187.1853,187.4019,186.8063,187.2124,95907.0
2021-01-27 15:50:00,207.47,207.93,207.42,207.86,103823.0,187.2305,187.6456,187.1853,187.5824,103823.0
2021-01-27 15:55:00,207.93,208.61,207.02,207.83,269877.0,187.6456,188.2592,186.8244,187.5553,269877.0
2021-01-28 09:30:00,208.63,208.81,207.5,208.19,133764.0,188.2773,188.4397,187.2575,187.8802,133764.0
2021-01-28 09:35:00,208.0,208.58,207.75,208.32,42730.0,187.7088,188.2322,187.4831,187.9975,42730.0
2021-01-28 09:40:00,208.18,208.43,207.5,208.19,35421.0,187.8712,188.0968,187.2575,187.8802,35421.0
2021-01-28 09:45:00,208.19,209.71,208.0,209.2,48133.0,187.8802,189.2519,187.7088,188.7917,48133.0
2021-01-28 09:50:00,209.12,209.37,208.4,209.37,26471.0,188.7195,188.9451,188.0697,188.9451,26471.0
2021-01-28 09:55:00,209.28,209.94,208.7,209.37,70136.0,188.8639,189.4595,188.3405,188.9451,70136.0
2021-01-28 10:00:00,209.4,210.32,209.03,210.29,55779.0,188.9722,189.8024,188.6383,189.7754,55779.0
2021-01-28 10:05:00,210.32,210.36,209.18,209.25,74797.0,189.8024,189.8385,188.7736,188.8368,74797.0
2021-01-28 10:10:00,209.26,209.81,209.07,209.11,34862.0,188.8458,189.3422,188.6744,188.7105,34862.0
2021-01-28 10:15:00,209.15,210.03,209.14,210.02,47742.0,188.7466,189.5407,188.7375,189.5317,47742.0
2021-01-28 10:20:00,210.06,210.07,209.19,209.67,36077.0,189.5678,189.5768,188.7827,189.2158,36077.0
2021-01-28 10:25:00,209.62,209.62,208.54,208.8,38042.0,189.1707,189.1707,188.1961,188.4307,38042.0
2021-01-28 10:30:00,208.84,208.95,208.03,208.42,44847.0,188.4668,188.5661,187.7358,188.0878,44847.0
2021-01-28 10:35:00,208.4,208.48,207.74,207.78,44177.0,188.0697,188.1419,187.4741,187.5102,44177.0
2021-01-28 10:40:00,207.81,208.66,207.8,208.66,35431.0,187.5373,188.3044,187.5283,188.3044,35431.0
2021-01-28 10:45:00,208.62,208.65,207.9,208.22,26888.0,188.2683,188.2953,187.6185,187.9073,26888.0
2021-01-28 10:50:00,208.15,208.58,208.01,208.49,31473.0,187.8441,188.2322,187.7178,188.151,31473.0
2021-01-28 10:55:00,208.58,208.63,207.4,207.66,48745.0,188.2322,188.2773,187.1673,187.4019,48745.0
2021-01-28 11:00:00,207.75,208.33,207.74,208.01,43612.0,187.4831,188.0066,187.4741,187.7178,43612.0
2021-01-28 11:05:00,208.01,208.09,207.72,207.88,32968.0,187.7178,187.79,187.4561,187.6005,32968.0
2021-01-28 11:10:00,207.83,207.97,207.43,207.65,49886.0,187.5553,187.6817,187.1944,187.3929,49886.0
2021-01-28 11:15:00,207.71,207.73,207.05,207.18,30496.0,187.447,187.4651,186.8514,186.9688,30496.0
2021-01-28 11:20:00,207.17,207.33,206.91,207.15,55662.0,186.9597,187.1041,186.7251,186.9417,55662.0
2021-01-28 11:25:00,207.12,208.16,207.09,208.15,47984.0,186.9146,187.8531,186.8875,187.8441,47984.0
2021-01-28 11:30:00,208.19,208.46,207.53,207.58,33261.0,187.8802,188.1239,187.2846,187.3297,33261.0
2021-01-28 11:35:00,207.51,207.6,207.27,207.41,31863.0,187.2666,187.3478,187.05,187.1763,31863.0
2021-01-28 11:40:00,207.48,207.73,207.26,207.64,28593.0,187.2395,187.4651,187.0409,187.3839,28593.0
2021-01-28 11:45:00,207.66,207.68,206.92,206.98,34305.0,187.4019,187.42,186.7341,186.7883,34305.0
2021-01-28 11:50:00,207.0,207.0,206.45,206.84,36416.0,186.8063,186.8063,186.31,186.6619,36416.0
2021-01-28 11:55:00,206.73,206.97,206.31,206.55,27142.0,186.5626,186.7792,186.1836,186.4002,27142.0
2021-01-28 12:00:00,206.54,207.25,206.42,207.11,30745.0,186.3912,187.0319,186.2829,186.9056,30745.0
2021-01-28 12:05:00,207.05,207.32,206.66,206.88,24157.0,186.8514,187.0951,186.4995,186.698,24157.0
2021-01-28 12:10:00,206.89,206.89,205.84,206.0,50192.0,186.707,186.707,185.7595,185.9039,50192.0
2021-01-28 12:15:00,205.99,206.3,205.58,205.6,54097.0,185.8948,186.1746,185.5248,185.5429,54097.0
2021-01-28 12:20:00,205.59,205.78,205.2,205.24,40609.0,185.5339,185.7053,185.1819,185.218,40609.0
2021-01-28 12:25:00,205.22,205.97,205.13,205.87,53909.0,185.2,185.8768,185.1187,185.7865,53909.0
2021-01-28 12:30:00,205.87,206.43,205.84,206.4,44705.0,185.7865,186.2919,185.7595,186.2648,44705.0
2021-01-28 12:35:00,206.41,206.44,206.15,206.41,23346.0,186.2739,186.3009,186.0392,186.2739,23346.0
2021-01-28 12:40:00,206.45,206.91,206.38,206.78,21610.0,186.31,186.7251,186.2468,186.6078,21610.0
2021-01-28 12:45:00,206.87,206.87,206.51,206.55,18865.0,186.689,186.689,186.3641,186.4002,18865.0
2021-01-28 12:50:00,206.55,206.65,205.87,205.94,25565.0,186.4002,186.4905,185.7865,185.8497,25565.0
2021-01-28 12:55:00,205.93,206.33,205.78,206.18,38093.0,185.8407,186.2017,185.7053,186.0663,38093.0
2021-01-28 13:00:00,206.21,206.58,206.19,206.43,37081.0,186.0934,186.4273,186.0753,186.2919,37081.0
2021-01-28 13:05:00,206.37,206.88,206.37,206.6,34509.0,186.2378,186.698,186.2378,186.4453,34509.0
2021-01-28 13:10:00,206.68,206.71,206.33,206.69,21825.0,186.5175,186.5446,186.2017,186.5266,21825.0
2021-01-28 13:15:00,206.64,206.79,206.54,206.57,29376.0,186.4814,186.6168,186.3912,186.4183,29376.0
2021-01-28 13:20:00,206.58,206.7,206.19,206.58,23312.0,186.4273,186.5356,186.0753,186.4273,23312.0
2021-01-28 13:25:00,206.58,206.96,206.54,206.91,23004.0,186.4273,186.7702,186.3912,186.7251,23004.0
2021-01-28 13:30:00,206.95,207.24,206.95,207.11,23249.0,186.7612,187.0229,186.7612,186.9056,23249.0
2021-01-28 13:35:00,207.16,207.46,207.09,207.15,32405.0,186.9507,187.2214,186.8875,186.9417,32405.0
2021-01-28 13:40:00,207.14,207.19,206.92,207.18,16628.0,186.9327,186.9778,186.7341,186.9688,16628.0
2021-01-28 13:45:00,207.14,207.29,206.93,207.22,16481.0,186.9327,187.068,186.7431,187.0048,16481.0
2021-01-28 13:50:00,207.22,207.62,207.2,207.56,22312.0,187.0048,187.3658,186.9868,187.3117,22312.0
2021-01-28 13:55:00,207.56,207.56,207.27,207.54,18869.0,187.3117,187.3117,187.05,187.2936,18869.0
2021-01-28 14:00:00,207.57,207.98,207.55,207.67,29789.0,187.3207,187.6907,187.3027,187.4109,29789.0
2021-01-28 14:05:00,207.67,207.74,207.36,207.39,16763.0,187.4109,187.4741,187.1312,187.1583,16763.0
2021-01-28 14:10:00,207.39,207.59,207.14,207.52,17651.0,187.1583,187.3388,186.9327,187.2756,17651.0
2021-01-28 14:15:00,207.48,207.63,207.09,207.18,30310.0,187.2395,187.3749,186.8875,186.9688,30310.0
2021-01-28 14:20:00,207.14,207.45,207.03,207.41,24396.0,186.9327,187.2124,186.8334,187.1763,24396.0
2021-01-28 14:25:00,207.45,208.34,207.45,208.23,33360.0,187.2124,188.0156,187.2124,187.9163,33360.0
2021-01-28 14:30:00,208.35,208.36,207.81,208.11,22664.0,188.0246,188.0336,187.5373,187.808,22664.0
2021-01-28 14:35:00,208.07,208.46,207.85,208.41,27972.0,187.7719,188.1239,187.5734,188.0788,27972.0
2021-01-28 14:40:00,208.41,208.41,207.71,207.77,20340.0,188.0788,188.0788,187.447,187.5012,20340.0
2021-01-28 14:45:00,207.75,207.93,207.44,207.93,29592.0,187.4831,187.6456,187.2034,187.6456,29592.0
2021-01-28 14:50:00,207.89,208.04,207.59,207.59,28319.0,187.6095,187.7449,187.3388,187.3388,28319.0
2021-01-28 14:55:00,207.59,207.83,207.55,207.73,33926.0,187.3388,187.5553,187.3027,187.4651,33926.0
2021-01-28 15:00:00,207.71,207.71,206.89,206.94,42309.0,187.447,187.447,186.707,186.7522,42309.0
2021-01-28 15:05:00,206.96,207.64,206.96,207.52,29792.0,186.7702,187.3839,186.7702,187.2756,29792.0
2021-01-28 15:10:00,207.55,207.94,207.44,207.68,26308.0,187.3027,187.6546,187.2034,187.42,26308.0
2021-01-28 15:15:00,207.71,207.82,207.49,207.75,32855.0,187.447,187.5463,187.2485,187.4831,32855.0
2021-01-28 15:20:00,207.75,207.78,207.4,207.73,31207.0,187.4831,187.5102,187.1673,187.4651,31207.0
2021-01-28 15:25:00,207.72,207.94,207.44,207.46,26958.0,187.4561,187.6546,187.2034,187.2214,26958.0
2021-01-28 15:30:00,207.43,207.5,207.1,207.21,43229.0,187.1944,187.2575,186.8966,186.9958,43229.0
2021-01-28 15:35:00,207.21,207.52,207.03,207.03,45760.0,186.9958,187.2756,186.8334,186.8334,45760.0
2021-01-28 15:40:00,207.01,207.06,206.8,206.9,59295.0,186.8153,186.8605,186.6258,186.7161,59295.0
2021-01-28 15:45:00,206.9,207.45,206.9,207.23,72441.0,186.7161,187.2124,186.7161,187.0139,72441.0
2021-01-28 15:50:00,207.24,207.5,206.93,206.97,112659.0,187.0229,187.2575,186.7431,186.7792,112659.0
2021-01-28 15:55:00,206.98,207.11,206.33,206.82,219664.0,186.7883,186.9056,186.2017,186.6439,219664.0
2021-01-29 09:30:00,205.19,206.27,203.14,203.48,234316.0,185.1729,186.1475,183.3229,183.6297,234316.0
2021-01-29 09:35:00,203.37,204.96,203.11,204.77,71284.0,183.5304,184.9653,183.2958,184.7939,71284.0
2021-01-29 09:40:00,204.85,205.27,204.35,205.19,54697.0,184.8661,185.2451,184.4148,185.1729,54697.0
2021-01-29 09:45:00,205.12,205.51,204.68,204.7,64256.0,185.1097,185.4617,184.7126,184.7307,64256.0
2021-01-29 09:50:00,204.73,205.14,204.58,204.74,58368.0,184.7578,185.1278,184.6224,184.7668,58368.0
2021-01-29 09:55:00,204.74,205.41,204.64,205.21,55019.0,184.7668,185.3714,184.6765,185.1909,55019.0
2021-01-29 10:00:00,205.11,205.4,205.05,205.12,25925.0,185.1007,185.3624,185.0465,185.1097,25925.0
2021-01-29 10:05:00,205.11,206.24,204.97,206.13,40159.0,185.1007,186.1205,184.9743,186.0212,40159.0
2021-01-29 10:10:00,206.12,206.39,205.41,205.47,30478.0,186.0122,186.2558,185.3714,185.4256,30478.0
2021-01-29 10:15:00,205.42,205.65,205.18,205.26,11566.0,185.3804,185.588,185.1639,185.2361,11566.0
2021-01-29 10:20:00,205.19,205.69,205.18,205.48,14665.0,185.1729,185.6241,185.1639,185.4346,14665.0
2021-01-29 10:25:00,205.47,205.77,205.17,205.71,28731.0,185.4256,185.6963,185.1548,185.6422,28731.0
2021-01-29 10:30:00,205.7,206.89,205.7,206.87,40210.0,185.6331,186.707,185.6331,186.689,40210.0
2021-01-29 10:35:00,206.91,208.46,206.91,208.04,128013.0,186.7251,188.1239,186.7251,187.7449,128013.0
2021-01-29 10:40:00,208.06,208.08,207.5,207.87,42530.0,187.7629,187.781,187.2575,187.5914,42530.0
2021-01-29 10:45:00,207.87,208.37,207.69,208.27,24977.0,187.5914,188.0427,187.429,187.9524,24977.0
2021-01-29 10:50:00,208.27,208.49,208.15,208.41,48458.0,187.9524,188.151,187.8441,188.0788,48458.0
2021-01-29 10:55:00,208.41,208.69,208.24,208.24,33280.0,188.0788,188.3314,187.9253,187.9253,33280.0
2021-01-29 11:00:00,208.24,208.57,208.05,208.17,27541.0,187.9253,188.2231,187.7539,187.8622,27541.0
2021-01-29 11:05:00,208.2,208.22,207.71,207.93,24798.0,187.8892,187.9073,187.447,187.6456,24798.0
2021-01-29 11:10:00,207.94,207.98,207.32,207.37,16865.0,187.6546,187.6907,187.0951,187.1402,16865.0
2021-01-29 11:15:00,207.31,207.58,207.02,207.17,25299.0,187.0861,187.3297,186.8244,186.9597,25299.0
2021-01-29 11:20:00,207.29,207.81,207.17,207.66,17586.0,187.068,187.5373,186.9597,187.4019,17586.0
2021-01-29 11:25:00,207.63,208.01,207.38,207.49,19950.0,187.3749,187.7178,187.1492,187.2485,19950.0
2021-01-29 11:30:00,207.5,207.62,207.19,207.2,22569.0,187.2575,187.3658,186.9778,186.9868,22569.0
2021-01-29 11:35:00,207.23,208.1,207.15,208.1,25657.0,187.0139,187.799,186.9417,187.799,25657.0
2021-01-29 11:40:00,208.07,208.45,208.02,208.16,42826.0,187.7719,188.1149,187.7268,187.8531,42826.0
2021-01-29 11:45:00,208.15,208.45,207.81,208.1,38349.0,187.8441,188.1149,187.5373,187.799,38349.0
2021-01-29 11:50:00,208.0,208.0,207.48,207.79,19248.0,187.7088,187.7088,187.2395,187.5192,19248.0
2021-01-29 11:55:00,207.76,207.8,207.25,207.27,14726.0,187.4922,187.5283,187.0319,187.05,14726.0
2021-01-29 12:00:00,207.21,207.65,207.1,207.65,14965.0,186.9958,187.3929,186.8966,187.3929,14965.0
2021-01-29 12:05:00,207.65,207.83,207.56,207.57,12043.0,187.3929,187.5553,187.3117,187.3207,12043.0
2021-01-29 12:10:00,207.55,207.95,207.38,207.38,13511.0,187.3027,187.6636,187.1492,187.1492,13511.0
2021-01-29 12:15:00,207.27,207.28,207.06,207.09,16275.0,187.05,187.059,186.8605,186.8875,16275.0
2021-01-29 12:20:00,207.06,207.27,206.73,206.76,29610.0,186.8605,187.05,186.5626,186.5897,29610.0
2021-01-29 12:25:00,206.78,207.12,206.68,206.98,34852.0,186.6078,186.9146,186.5175,186.7883,34852.0
2021-01-29 12:30:00,207.0,207.17,206.87,207.07,14108.0,186.8063,186.9597,186.689,186.8695,14108.0
2021-01-29 12:35:00,207.09,207.57,207.06,207.56,25617.0,186.8875,187.3207,186.8605,187.3117,25617.0
2021-01-29 12:40:00,207.62,207.91,207.62,207.87,19677.0,187.3658,187.6275,187.3658,187.5914,19677.0
2021-01-29 12:45:00,207.86,207.92,207.42,207.59,22930.0,187.5824,187.6366,187.1853,187.3388,22930.0
2021-01-29 12:50:00,207.58,207.95,207.47,207.82,30259.0,187.3297,187.6636,187.2305,187.5463,30259.0
2021-01-29 12:55:00,207.75,207.88,207.27,207.27,18056.0,187.4831,187.6005,187.05,187.05,18056.0
2021-01-29 13:00:00,207.23,207.61,207.02,207.25,17405.0,187.0139,187.3568,186.8244,187.0319,17405.0
2021-01-29 13:05:00,207.26,207.26,206.88,206.97,23185.0,187.0409,187.0409,186.698,186.7792,23185.0
2021-01-29 13:10:00,207.0,207.15,206.85,206.89,21914.0,186.8063,186.9417,186.6709,186.707,21914.0
2021-01-29 13:15:00,206.85,206.94,206.65,206.94,28953.0,186.6709,186.7522,186.4905,186.7522,28953.0
2021-01-29 13:20:00,206.89,207.4,206.88,207.18,26161.0,186.707,187.1673,186.698,186.9688,26161.0
2021-01-29 13:25:00,207.16,207.41,207.13,207.39,28172.0,186.9507,187.1763,186.9236,187.1583,28172.0
2021-01-29 13:30:00,207.36,207.53,207.24,207.3,22124.0,187.1312,187.2846,187.0229,187.077,22124.0
2021-01-29 13:35:00,207.22,207.28,206.99,207.04,14648.0,187.0048,187.059,186.7973,186.8424,14648.0
2021-01-29 13:40:00,207.06,207.36,206.79,207.28,11276.0,186.8605,187.1312,186.6168,187.059,11276.0
2021-01-29 13:45:00,207.21,207.31,206.84,206.96,21579.0,186.9958,187.0861,186.6619,186.7702,21579.0
2021-01-29 13:50:00,206.96,207.15,206.9,207.15,15678.0,186.7702,186.9417,186.7161,186.9417,15678.0
2021-01-29 13:55:00,207.19,207.26,206.78,206.91,13193.0,186.9778,187.0409,186.6078,186.7251,13193.0
2021-01-29 14:00:00,206.87,207.51,206.86,207.39,17818.0,186.689,187.2666,186.68,187.1583,17818.0
2021-01-29 14:05:00,207.36,207.63,207.36,207.6,22482.0,187.1312,187.3749,187.1312,187.3478,22482.0
2021-01-29 14:10:00,207.55,207.59,207.38,207.5,14375.0,187.3027,187.3388,187.1492,187.2575,14375.0
2021-01-29 14:15:00,207.5,207.68,207.5,207.65,14846.0,187.2575,187.42,187.2575,187.3929,14846.0
2021-01-29 14:20:00,207.61,207.72,207.39,207.5,18261.0,187.3568,187.4561,187.1583,187.2575,18261.0
2021-01-29 14:25:00,207.5,207.51,207.14,207.19,17738.0,187.2575,187.2666,186.9327,186.9778,17738.0
2021-01-29 14:30:00,207.16,207.46,207.02,207.41,21097.0,186.9507,187.2214,186.8244,187.1763,21097.0
2021-01-29 14:35:00,207.45,207.64,207.32,207.43,23725.0,187.2124,187.3839,187.0951,187.1944,23725.0
2021-01-29 14:40:00,207.4,207.75,207.27,207.66,26704.0,187.1673,187.4831,187.05,187.4019,26704.0
2021-01-29 14:45:00,207.68,207.75,207.55,207.67,23220.0,187.42,187.4831,187.3027,187.4109,23220.0
2021-01-29 14:50:00,207.7,208.05,207.7,207.98,20071.0,187.438,187.7539,187.438,187.6907,20071.0
2021-01-29 14:55:00,207.95,208.3,207.85,208.17,29722.0,187.6636,187.9795,187.5734,187.8622,29722.0
2021-01-29 15:00:00,208.15,208.67,208.15,208.54,24713.0,187.8441,188.3134,187.8441,188.1961,24713.0
2021-01-29 15:05:00,208.54,208.65,208.34,208.61,31206.0,188.1961,188.2953,188.0156,188.2592,31206.0
2021-01-29 15:10:00,208.65,208.81,208.23,208.42,50219.0,188.2953,188.4397,187.9163,188.0878,50219.0
2021-01-29 15:15:00,208.44,208.81,208.36,208.52,52244.0,188.1058,188.4397,188.0336,188.178,52244.0
2021-01-29 15:20:00,208.54,209.4,208.54,209.13,73120.0,188.1961,188.9722,188.1961,188.7285,73120.0
2021-01-29 15:25:00,209.1,209.16,208.34,208.34,44083.0,188.7014,188.7556,188.0156,188.0156,44083.0
2021-01-29 15:30:00,208.38,208.83,208.36,208.46,58404.0,188.0517,188.4578,188.0336,188.1239,58404.0
2021-01-29 15:35:00,208.44,208.45,207.6,207.6,39602.0,188.1058,188.1149,187.3478,187.3478,39602.0
2021-01-29 15:40:00,207.58,207.6,207.33,207.49,56712.0,187.3297,187.3478,187.1041,187.2485,56712.0
2021-01-29 15:45:00,207.47,207.6,207.22,207.53,58090.0,187.2305,187.3478,187.0048,187.2846,58090.0
2021-01-29 15:50:00,207.55,208.8,207.53,208.65,97593.0,187.3027,188.4307,187.2846,188.2953,97593.0
2021-01-29 15:55:00,208.65,209.0,207.68,207.68,219104.0,188.2953,188.6112,187.42,187.42,219104.0
2021-02-01 09:30:00,208.48,208.69,207.13,207.38,100965.0,188.1419,188.3314,186.9236,187.1492,100965.0
2021-02-01 09:35:00,207.26,207.99,206.85,207.38,36677.0,187.0409,187.6997,186.6709,187.1492,36677.0
2021-02-01 09:40:00,207.31,208.45,207.26,208.39,26802.0,187.0861,188.1149,187.0409,188.0607,26802.0
2021-02-01 09:45:00,208.32,208.32,207.63,208.21,17922.0,187.9975,187.9975,187.3749,187.8983,17922.0
2021-02-01 09:50:00,208.11,208.11,207.21,207.45,18976.0,187.808,187.808,186.9958,187.2124,18976.0
2021-02-01 09:55:00,207.46,207.48,206.76,206.86,22394.0,187.2214,187.2395,186.5897,186.68,22394.0
2021-02-01 10:00:00,206.96,207.12,206.79,207.03,15797.0,186.7702,186.9146,186.6168,186.8334,15797.0
2021-02-01 10:05:00,207.02,207.35,207.0,207.18,13660.0,186.8244,187.1222,186.8063,186.9688,13660.0
2021-02-01 10:10:00,207.16,207.22,206.79,207.01,12711.0,186.9507,187.0048,186.6168,186.8153,12711.0
2021-02-01 10:15:00,206.94,207.16,206.6,207.16,13823.0,186.7522,186.9507,186.4453,186.9507,13823.0
2021-02-01 10:20:00,207.31,207.32,206.87,207.14,11569.0,187.0861,187.0951,186.689,186.9327,11569.0
2021-02-01 10:25:00,207.1,207.25,206.68,206.68,20576.0,186.8966,187.0319,186.5175,186.5175,20576.0
2021-02-01 10:30:00,206.72,207.53,206.72,207.49,20118.0,186.5536,187.2846,186.5536,187.2485,20118.0
2021-02-01 10:35:00,207.52,207.86,207.37,207.84,18411.0,187.2756,187.5824,187.1402,187.5644,18411.0
2021-02-01 10:40:00,207.86,208.09,207.69,207.84,28952.0,187.5824,187.79,187.429,187.5644,28952.0
2021-02-01 10:45:00,207.83,208.11,207.77,208.07,20607.0,187.5553,187.808,187.5012,187.7719,20607.0
2021-02-01 10:50:00,208.04,208.17,207.64,207.75,37967.0,187.7449,187.8622,187.3839,187.4831,37967.0
2021-02-01 10:55:00,207.74,207.95,207.57,207.57,11519.0,187.4741,187.6636,187.3207,187.3207,11519.0
2021-02-01 11:00:00,207.54,207.82,207.47,207.82,16190.0,187.2936,187.5463,187.2305,187.5463,16190.0
2021-02-01 11:05:00,207.89,208.1,207.78,207.93,14106.0,187.6095,187.799,187.5102,187.6456,14106.0
2021-02-01 11:10:00,207.89,207.98,207.85,207.87,11582.0,187.6095,187.6907,187.5734,187.5914,11582.0
2021-02-01 11:15:00,207.88,208.0,207.59,207.65,16374.0,187.6005,187.7088,187.3388,187.3929,16374.0
2021-02-01 11:20:00,207.75,208.0,207.69,207.94,10689.0,187.4831,187.7088,187.429,187.6546,10689.0
2021-02-01 11:25:00,207.96,208.4,207.9,208.35,26245.0,187.6727,188.0697,187.6185,188.0246,26245.0
2021-02-01 11:30:00,208.35,208.94,208.34,208.79,22490.0,188.0246,188.5571,188.0156,188.4217,22490.0
2021-02-01 11:35:00,208.73,208.86,208.54,208.73,13038.0,188.3675,188.4849,188.1961,188.3675,13038.0
2021-02-01 11:40:00,208.73,209.4,208.69,209.4,40241.0,188.3675,188.9722,188.3314,188.9722,40241.0
2021-02-01 11:45:00,209.4,209.69,209.09,209.1,21652.0,188.9722,189.2339,188.6924,188.7014,21652.0
2021-02-01 11:50:00,209.1,209.2,208.89,209.17,13298.0,188.7014,188.7917,188.5119,188.7646,13298.0
2021-02-01 11:55:00,209.08,209.2,208.85,208.86,17441.0,188.6834,188.7917,188.4758,188.4849,17441.0
2021-02-01 12:00:00,208.89,209.02,208.71,208.81,14127.0,188.5119,188.6293,188.3495,188.4397,14127.0
2021-02-01 12:05:00,208.83,208.94,208.47,208.5,8510.0,188.4578,188.5571,188.1329,188.16,8510.0
2021-02-01 12:10:00,208.43,208.57,208.34,208.5,9221.0,188.0968,188.2231,188.0156,188.16,9221.0
2021-02-01 12:15:00,208.53,208.67,208.42,208.56,11564.0,188.1871,188.3134,188.0878,188.2141,11564.0
2021-02-01 12:20:00,208.56,208.56,208.13,208.26,15846.0,188.2141,188.2141,187.8261,187.9434,15846.0
2021-02-01 12:25:00,208.24,208.34,208.08,208.11,9837.0,187.9253,188.0156,187.781,187.808,9837.0
2021-02-01 12:30:00,208.12,208.18,207.87,208.08,12505.0,187.817,187.8712,187.5914,187.781,12505.0
2021-02-01 12:35:00,208.11,208.13,207.91,208.01,18833.0,187.808,187.8261,187.6275,187.7178,18833.0
2021-02-01 12:40:00,208.01,208.31,207.97,208.14,18578.0,187.7178,187.9885,187.6817,187.8351,18578.0
2021-02-01 12:45:00,208.17,208.3,208.05,208.11,23020.0,187.8622,187.9795,187.7539,187.808,23020.0
2021-02-01 12:50:00,208.09,208.15,208.0,208.01,5575.0,187.79,187.8441,187.7088,187.7178,5575.0
2021-02-01 12:55:00,207.94,207.97,207.77,207.89,8548.0,187.6546,187.6817,187.5012,187.6095,8548.0
2021-02-01 13:00:00,207.88,207.91,207.68,207.72,11243.0,187.6005,187.6275,187.42,187.4561,11243.0
2021-02-01 13:05:00,207.76,208.03,207.76,208.01,44216.0,187.4922,187.7358,187.4922,187.7178,44216.0
2021-02-01 13:10:00,208.09,208.66,208.0,208.61,21794.0,187.79,188.3044,187.7088,188.2592,21794.0
2021-02-01 13:15:00,208.64,208.83,208.54,208.54,27595.0,188.2863,188.4578,188.1961,188.1961,27595.0
2021-02-01 13:20:00,208.48,208.51,208.11,208.2,11992.0,188.1419,188.169,187.808,187.8892,11992.0
2021-02-01 13:25:00,208.18,208.34,208.02,208.24,12488.0,187.8712,188.0156,187.7268,187.9253,12488.0
2021-02-01 13:30:00,208.24,208.47,208.19,208.42,11275.0,187.9253,188.1329,187.8802,188.0878,11275.0
2021-02-01 13:35:00,208.42,208.53,208.08,208.2,15574.0,188.0878,188.1871,187.781,187.8892,15574.0
2021-02-01 13:40:00,208.16,208.38,208.12,208.14,7444.0,187.8531,188.0517,187.817,187.8351,7444.0
2021-02-01 13:45:00,208.17,208.18,207.99,208.06,10440.0,187.8622,187.8712,187.6997,187.7629,10440.0
2021-02-01 13:50:00,208.08,208.1,207.9,207.99,18920.0,187.781,187.799,187.6185,187.6997,18920.0
2021-02-01 13:55:00,207.98,208.1,207.86,208.08,10463.0,187.6907,187.799,187.5824,187.781,10463.0
2021-02-01 14:00:00,208.1,208.38,208.07,208.27,23537.0,187.799,188.0517,187.7719,187.9524,23537.0
2021-02-01 14:05:00,208.25,208.46,208.22,208.46,12763.0,187.9344,188.1239,187.9073,188.1239,12763.0
2021-02-01 14:10:00,208.44,208.46,207.99,208.06,12959.0,188.1058,188.1239,187.6997,187.7629,12959.0
2021-02-01 14:15:00,208.05,208.32,208.05,208.26,5228.0,187.7539,187.9975,187.7539,187.9434,5228.0
2021-02-01 14:20:00,208.24,208.24,208.0,208.02,9267.0,187.9253,187.9253,187.7088,187.7268,9267.0
2021-02-01 14:25:00,208.0,208.11,207.9,207.94,9965.0,187.7088,187.808,187.6185,187.6546,9965.0
2021-02-01 14:30:00,207.96,208.01,207.81,207.81,8457.0,187.6727,187.7178,187.5373,187.5373,8457.0
2021-02-01 14:35:00,207.84,207.99,207.84,207.94,7393.0,187.5644,187.6997,187.5644,187.6546,7393.0
2021-02-01 14:40:00,207.93,208.15,207.89,208.05,7952.0,187.6456,187.8441,187.6095,187.7539,7952.0
2021-02-01 14:45:00,208.03,208.09,207.91,207.91,7564.0,187.7358,187.79,187.6275,187.6275,7564.0
2021-02-01 14:50:00,207.95,208.03,207.8,207.94,14276.0,187.6636,187.7358,187.5283,187.6546,14276.0
2021-02-01 14:55:00,207.92,208.12,207.8,207.84,14240.0,187.6366,187.817,187.5283,187.5644,14240.0
2021-02-01 15:00:00,207.82,207.93,207.81,207.93,14778.0,187.5463,187.6456,187.5373,187.6456,14778.0
2021-02-01 15:05:00,207.92,207.92,207.81,207.81,17552.0,187.6366,187.6366,187.5373,187.5373,17552.0
2021-02-01 15:10:00,207.86,207.88,207.72,207.78,21738.0,187.5824,187.6005,187.4561,187.5102,21738.0
2021-02-01 15:15:00,207.8,207.82,207.52,207.52,11803.0,187.5283,187.5463,187.2756,187.2756,11803.0
2021-02-01 15:20:00,207.55,207.56,207.31,207.41,27145.0,187.3027,187.3117,187.0861,187.1763,27145.0
2021-02-01 15:25:00,207.39,207.58,207.39,207.48,65280.0,187.1583,187.3297,187.1583,187.2395,65280.0
2021-02-01 15:30:00,207.45,207.5,207.22,207.38,59702.0,187.2124,187.2575,187.0048,187.1492,59702.0
2021-02-01 15:35:00,207.38,207.79,207.38,207.42,26521.0,187.1492,187.5192,187.1492,187.1853,26521.0
2021-02-01 15:40:00,207.44,207.79,207.38,207.72,47992.0,187.2034,187.5192,187.1492,187.4561,47992.0
2021-02-01 15:45:00,207.71,207.87,207.62,207.79,30744.0,187.447,187.5914,187.3658,187.5192,30744.0
2021-02-01 15:50:00,207.81,208.05,207.72,207.98,48391.0,187.5373,187.7539,187.4561,187.6907,48391.0
2021-02-01 15:55:00,207.98,208.1,207.73,207.87,169369.0,187.6907,187.799,187.4651,187.5914,169369.0
2021-02-02 09:30:00,208.09,209.39,207.64,209.11,127978.0,187.79,188.9632,187.3839,188.7105,127978.0
2021-02-02 09:35:00,209.13,209.94,208.69,209.94,44690.0,188.7285,189.4595,188.3314,189.4595,44690.0
2021-02-02 09:40:00,209.97,210.66,209.97,210.45,56751.0,189.4866,190.1093,189.4866,189.9197,56751.0
2021-02-02 09:45:00,210.5,210.87,210.0,210.63,38057.0,189.9649,190.2988,189.5136,190.0822,38057.0
2021-02-02 09:50:00,210.6,211.06,210.21,210.57,46368.0,190.0551,190.4702,189.7032,190.028,46368.0
2021-02-02 09:55:00,210.57,210.92,210.31,210.35,32843.0,190.028,190.3439,189.7934,189.8295,32843.0
2021-02-02 10:00:00,210.36,211.11,210.32,210.7,36299.0,189.8385,190.5154,189.8024,190.1454,36299.0
2021-02-02 10:05:00,210.68,211.07,210.36,210.95,34523.0,190.1273,190.4793,189.8385,190.371,34523.0
2021-02-02 10:10:00,210.95,211.04,210.62,210.82,27927.0,190.371,190.4522,190.0732,190.2537,27927.0
2021-02-02 10:15:00,210.81,211.29,210.81,211.25,35775.0,190.2446,190.6778,190.2446,190.6417,35775.0
2021-02-02 10:20:00,211.27,211.49,211.27,211.43,31500.0,190.6598,190.8583,190.6598,190.8041,31500.0
2021-02-02 10:25:00,211.44,212.13,211.4,211.86,63069.0,190.8132,191.4359,190.7771,191.1922,63069.0
2021-02-02 10:30:00,211.87,211.94,211.5,211.57,27508.0,191.2012,191.2644,190.8673,190.9305,27508.0
2021-02-02 10:35:00,211.57,212.02,211.55,211.56,22183.0,190.9305,191.3366,190.9124,190.9215,22183.0
2021-02-02 10:40:00,211.55,211.72,211.37,211.38,24426.0,190.9124,191.0659,190.75,190.759,24426.0
2021-02-02 10:45:00,211.33,211.73,211.25,211.73,18750.0,190.7139,191.0749,190.6417,191.0749,18750.0
2021-02-02 10:50:00,211.75,211.91,211.35,211.35,15096.0,191.0929,191.2373,190.7319,190.7319,15096.0
2021-02-02 10:55:00,211.3,211.38,211.06,211.21,17410.0,190.6868,190.759,190.4702,190.6056,17410.0
2021-02-02 11:00:00,211.14,212.12,211.09,211.97,25093.0,190.5424,191.4268,190.4973,191.2915,25093.0
2021-02-02 11:05:00,211.98,212.28,211.93,212.28,23187.0,191.3005,191.5712,191.2554,191.5712,23187.0
2021-02-02 11:10:00,212.28,212.45,212.15,212.31,24335.0,191.5712,191.7246,191.4539,191.5983,24335.0
2021-02-02 11:15:00,212.31,212.34,211.76,211.91,14662.0,191.5983,191.6254,191.102,191.2373,14662.0
2021-02-02 11:20:00,211.9,212.35,211.77,211.8,49148.0,191.2283,191.6344,191.111,191.1381,49148.0
2021-02-02 11:25:00,211.85,212.1,211.63,212.06,16194.0,191.1832,191.4088,190.9846,191.3727,16194.0
2021-02-02 11:30:00,212.13,212.28,211.88,212.01,22145.0,191.4359,191.5712,191.2102,191.3276,22145.0
2021-02-02 11:35:00,212.07,212.21,212.07,212.15,14589.0,191.3817,191.5081,191.3817,191.4539,14589.0
2021-02-02 11:40:00,212.14,212.61,212.14,212.47,30131.0,191.4449,191.869,191.4449,191.7427,30131.0
2021-02-02 11:45:00,212.49,212.63,212.3,212.36,19753.0,191.7607,191.8871,191.5893,191.6434,19753.0
2021-02-02 11:50:00,212.39,212.4,212.18,212.29,14943.0,191.6705,191.6795,191.481,191.5802,14943.0
2021-02-02 11:55:00,212.27,212.32,211.97,211.98,13369.0,191.5622,191.6073,191.2915,191.3005,13369.0
2021-02-02 12:00:00,211.98,212.02,211.81,212.02,10991.0,191.3005,191.3366,191.1471,191.3366,10991.0
2021-02-02 12:05:00,212.02,212.02,211.81,211.96,8410.0,191.3366,191.3366,191.1471,191.2824,8410.0
2021-02-02 12:10:00,211.97,212.17,211.58,211.69,21270.0,191.2915,191.472,190.9395,191.0388,21270.0
2021-02-02 12:15:00,211.73,211.86,211.67,211.71,12342.0,191.0749,191.1922,191.0207,191.0568,12342.0
2021-02-02 12:20:00,211.7,211.7,211.45,211.45,13145.0,191.0478,191.0478,190.8222,190.8222,13145.0
2021-02-02 12:25:00,211.51,211.66,211.48,211.59,7549.0,190.8763,191.0117,190.8493,190.9485,7549.0
2021-02-02 12:30:00,211.61,211.62,211.44,211.57,7383.0,190.9666,190.9756,190.8132,190.9305,7383.0
2021-02-02 12:35:00,211.55,211.6,211.48,211.58,6820.0,190.9124,190.9576,190.8493,190.9395,6820.0
2021-02-02 12:40:00,211.59,211.59,211.36,211.44,9065.0,190.9485,190.9485,190.741,190.8132,9065.0
2021-02-02 12:45:00,211.42,211.42,211.05,211.29,10680.0,190.7951,190.7951,190.4612,190.6778,10680.0
2021-02-02 12:50:00,211.22,211.24,210.91,211.18,8293.0,190.6146,190.6327,190.3349,190.5785,8293.0
2021-02-02 12:55:00,211.11,211.38,210.98,211.38,7202.0,190.5154,190.759,190.398,190.759,7202.0
2021-02-02 13:00:00,211.36,211.48,211.28,211.29,10511.0,190.741,190.8493,190.6688,190.6778,10511.0
2021-02-02 13:05:00,211.26,211.35,211.1,211.3,10100.0,190.6507,190.7319,190.5063,190.6868,10100.0
2021-02-02 13:10:00,211.3,211.37,211.17,211.37,6857.0,190.6868,190.75,190.5695,190.75,6857.0
2021-02-02 13:15:00,211.39,211.39,211.21,211.36,4936.0,190.768,190.768,190.6056,190.741,4936.0
2021-02-02 13:20:00,211.36,211.39,211.28,211.33,3764.0,190.741,190.768,190.6688,190.7139,3764.0
2021-02-02 13:25:00,211.25,211.32,211.21,211.24,6919.0,190.6417,190.7049,190.6056,190.6327,6919.0
2021-02-02 13:30:00,211.28,211.31,211.08,211.2,7934.0,190.6688,190.6959,190.4883,190.5966,7934.0
2021-02-02 13:35:00,211.19,211.32,211.11,211.29,8520.0,190.5876,190.7049,190.5154,190.6778,8520.0
2021-02-02 13:40:00,211.32,211.46,211.28,211.43,12897.0,190.7049,190.8312,190.6688,190.8041,12897.0
2021-02-02 13:45:00,211.45,211.47,211.31,211.31,5543.0,190.8222,190.8402,190.6959,190.6959,5543.0
2021-02-02 13:50:00,211.3,211.32,211.13,211.2,9179.0,190.6868,190.7049,190.5334,190.5966,9179.0
2021-02-02 13:55:00,211.18,211.27,211.16,211.24,4046.0,190.5785,190.6598,190.5605,190.6327,4046.0
2021-02-02 14:00:00,211.24,211.36,211.2,211.24,8539.0,190.6327,190.741,190.5966,190.6327,8539.0
2021-02-02 14:05:00,211.24,211.48,211.21,211.28,10667.0,190.6327,190.8493,190.6056,190.6688,10667.0
2021-02-02 14:10:00,211.27,211.29,211.04,211.2,10453.0,190.6598,190.6778,190.4522,190.5966,10453.0
2021-02-02 14:15:00,211.16,211.18,210.68,210.91,24515.0,190.5605,190.5785,190.1273,190.3349,24515.0
2021-02-02 14:20:00,210.94,210.98,210.64,210.89,14468.0,190.3619,190.398,190.0912,190.3168,14468.0
2021-02-02 14:25:00,210.87,210.87,210.61,210.68,12933.0,190.2988,190.2988,190.0641,190.1273,12933.0
2021-02-02 14:30:00,210.66,210.84,210.6,210.84,13666.0,190.1093,190.2717,190.0551,190.2717,13666.0
2021-02-02 14:35:00,210.85,210.97,210.72,210.97,19299.0,190.2807,190.389,190.1634,190.389,19299.0
2021-02-02 14:40:00,210.97,210.97,210.79,210.85,12881.0,190.389,190.389,190.2266,190.2807,12881.0
2021-02-02 14:45:00,210.83,211.02,210.82,211.01,9926.0,190.2627,190.4341,190.2537,190.4251,9926.0
2021-02-02 14:50:00,211.01,211.02,210.71,210.98,15440.0,190.4251,190.4341,190.1544,190.398,15440.0
2021-02-02 14:55:00,210.96,210.98,210.7,210.92,10819.0,190.38,190.398,190.1454,190.3439,10819.0
2021-02-02 15:00:00,210.9,210.93,210.75,210.84,12669.0,190.3258,190.3529,190.1905,190.2717,12669.0
2021-02-02 15:05:00,210.83,210.83,210.64,210.76,8323.0,190.2627,190.2627,190.0912,190.1995,8323.0
2021-02-02 15:10:00,210.76,210.8,210.61,210.61,10661.0,190.1995,190.2356,190.0641,190.0641,10661.0
2021-02-02 15:15:00,210.6,210.75,210.5,210.71,16753.0,190.0551,190.1905,189.9649,190.1544,16753.0
2021-02-02 15:20:00,210.67,210.74,210.51,210.55,9297.0,190.1183,190.1815,189.9739,190.01,9297.0
2021-02-02 15:25:00,210.55,210.63,210.4,210.49,16973.0,190.01,190.0822,189.8746,189.9558,16973.0
2021-02-02 15:30:00,210.48,210.59,210.42,210.48,14981.0,189.9468,190.0461,189.8927,189.9468,14981.0
2021-02-02 15:35:00,210.46,210.54,210.36,210.37,35448.0,189.9288,190.001,189.8385,189.8476,35448.0
2021-02-02 15:40:00,210.34,210.63,210.2,210.23,44016.0,189.8205,190.0822,189.6941,189.7212,44016.0
2021-02-02 15:45:00,210.25,210.31,210.2,210.31,25885.0,189.7393,189.7934,189.6941,189.7934,25885.0
2021-02-02 15:50:00,210.29,210.32,210.02,210.06,54883.0,189.7754,189.8024,189.5317,189.5678,54883.0
2021-02-02 15:55:00,210.04,210.18,209.62,209.62,98917.0,189.5497,189.6761,189.1707,189.1707,98917.0
2021-02-03 09:30:00,208.35,208.97,207.93,208.75,121185.0,188.0246,188.5841,187.6456,188.3856,121185.0
2021-02-03 09:35:00,208.74,208.92,208.4,208.59,55069.0,188.3766,188.539,188.0697,188.2412,55069.0
2021-02-03 09:40:00,208.57,209.45,208.45,209.11,34206.0,188.2231,189.0173,188.1149,188.7105,34206.0
2021-02-03 09:45:00,209.12,209.6,209.08,209.39,16661.0,188.7195,189.1527,188.6834,188.9632,16661.0
2021-02-03 09:50:00,209.3,209.48,208.55,208.64,29968.0,188.8819,189.0444,188.2051,188.2863,29968.0
2021-02-03 09:55:00,208.7,208.8,208.3,208.34,26735.0,188.3405,188.4307,187.9795,188.0156,26735.0
2021-02-03 10:00:00,208.38,208.62,208.28,208.47,28014.0,188.0517,188.2683,187.9614,188.1329,28014.0
2021-02-03 10:05:00,208.57,209.0,208.45,208.97,26828.0,188.2231,188.6112,188.1149,188.5841,26828.0
2021-02-03 10:10:00,209.05,209.08,208.55,208.66,22250.0,188.6563,188.6834,188.2051,188.3044,22250.0
2021-02-03 10:15:00,208.68,208.75,208.27,208.31,33683.0,188.3224,188.3856,187.9524,187.9885,33683.0
2021-02-03 10:20:00,208.31,208.57,208.03,208.57,30102.0,187.9885,188.2231,187.7358,188.2231,30102.0
2021-02-03 10:25:00,208.57,208.98,208.48,208.69,59120.0,188.2231,188.5932,188.1419,188.3314,59120.0
2021-02-03 10:30:00,208.71,209.22,208.66,208.97,19824.0,188.3495,188.8097,188.3044,188.5841,19824.0
2021-02-03 10:35:00,209.01,209.01,208.55,208.6,41927.0,188.6202,188.6202,188.2051,188.2502,41927.0
2021-02-03 10:40:00,208.58,208.83,208.56,208.7,15359.0,188.2322,188.4578,188.2141,188.3405,15359.0
2021-02-03 10:45:00,208.74,209.09,208.73,208.81,19661.0,188.3766,188.6924,188.3675,188.4397,19661.0
2021-02-03 10:50:00,208.83,209.13,208.65,209.01,24162.0,188.4578,188.7285,188.2953,188.6202,24162.0
2021-02-03 10:55:00,209.01,209.2,208.97,209.11,19312.0,188.6202,188.7917,188.5841,188.7105,19312.0
2021-02-03 11:00:00,209.09,209.09,208.88,208.96,14800.0,188.6924,188.6924,188.5029,188.5751,14800.0
2021-02-03 11:05:00,208.94,209.0,208.82,208.97,12708.0,188.5571,188.6112,188.4488,188.5841,12708.0
2021-02-03 11:10:00,209.01,209.31,208.98,209.31,14240.0,188.6202,188.891,188.5932,188.891,14240.0
2021-02-03 11:15:00,209.33,209.7,209.22,209.65,21999.0,188.909,189.2429,188.8097,189.1978,21999.0
2021-02-03 11:20:00,209.64,209.88,209.4,209.46,21657.0,189.1888,189.4054,188.9722,189.0263,21657.0
2021-02-03 11:25:00,209.42,209.65,209.36,209.61,12815.0,188.9902,189.1978,188.9361,189.1617,12815.0
2021-02-03 11:30:00,209.65,209.65,209.19,209.39,19086.0,189.1978,189.1978,188.7827,188.9632,19086.0
2021-02-03 11:35:00,209.42,209.48,209.32,209.45,10702.0,188.9902,189.0444,188.9,189.0173,10702.0
2021-02-03 11:40:00,209.45,209.65,209.33,209.65,14329.0,189.0173,189.1978,188.909,189.1978,14329.0
2021-02-03 11:45:00,209.68,209.99,209.67,209.93,20436.0,189.2249,189.5046,189.2158,189.4505,20436.0
2021-02-03 11:50:00,209.88,209.98,209.76,209.87,21261.0,189.4054,189.4956,189.2971,189.3963,21261.0
2021-02-03 11:55:00,209.86,209.86,209.54,209.55,11027.0,189.3873,189.3873,189.0985,189.1075,11027.0
2021-02-03 12:00:00,209.58,209.67,209.45,209.56,14744.0,189.1346,189.2158,189.0173,189.1166,14744.0
2021-02-03 12:05:00,209.6,209.6,209.35,209.47,11451.0,189.1527,189.1527,188.9271,189.0354,11451.0
2021-02-03 12:10:00,209.45,209.65,209.41,209.41,13311.0,189.0173,189.1978,188.9812,188.9812,13311.0
2021-02-03 12:15:00,209.36,209.49,209.32,209.43,8803.0,188.9361,189.0534,188.9,188.9993,8803.0
2021-02-03 12:20:00,209.43,209.48,209.37,209.37,9864.0,188.9993,189.0444,188.9451,188.9451,9864.0
2021-02-03 12:25:00,209.3,209.43,209.17,209.2,16609.0,188.8819,188.9993,188.7646,188.7917,16609.0
2021-02-03 12:30:00,209.22,209.28,209.04,209.07,20486.0,188.8097,188.8639,188.6473,188.6744,20486.0
2021-02-03 12:35:00,209.07,209.07,208.77,208.93,16321.0,188.6744,188.6744,188.4036,188.548,16321.0
2021-02-03 12:40:00,208.95,209.34,208.95,209.34,9818.0,188.5661,188.918,188.5661,188.918,9818.0
2021-02-03 12:45:00,209.34,209.39,209.26,209.35,13934.0,188.918,188.9632,188.8458,188.9271,13934.0
2021-02-03 12:50:00,209.36,209.43,209.26,209.38,18586.0,188.9361,188.9993,188.8458,188.9541,18586.0
2021-02-03 12:55:00,209.37,209.38,209.06,209.28,26328.0,188.9451,188.9541,188.6653,188.8639,26328.0
2021-02-03 13:00:00,209.29,209.32,209.22,209.27,10196.0,188.8729,188.9,188.8097,188.8549,10196.0
2021-02-03 13:05:00,209.28,209.36,209.09,209.14,11554.0,188.8639,188.9361,188.6924,188.7375,11554.0
2021-02-03 13:10:00,209.13,209.25,209.11,209.17,9538.0,188.7285,188.8368,188.7105,188.7646,9538.0
2021-02-03 13:15:00,209.16,209.2,209.01,209.08,12628.0,188.7556,188.7917,188.6202,188.6834,12628.0
2021-02-03 13:20:00,209.06,209.27,208.98,209.22,19070.0,188.6653,188.8549,188.5932,188.8097,19070.0
2021-02-03 13:25:00,209.22,209.22,209.11,209.17,12420.0,188.8097,188.8097,188.7105,188.7646,12420.0
2021-02-03 13:30:00,209.19,209.19,209.05,209.15,13245.0,188.7827,188.7827,188.6563,188.7466,13245.0
2021-02-03 13:35:00,209.21,209.45,209.2,209.38,22908.0,188.8007,189.0173,188.7917,188.9541,22908.0
2021-02-03 13:40:00,209.38,209.45,209.23,209.32,17989.0,188.9541,189.0173,188.8188,188.9,17989.0
2021-02-03 13:45:00,209.33,209.35,209.2,209.23,6597.0,188.909,188.9271,188.7917,188.8188,6597.0
2021-02-03 13:50:00,209.22,209.27,209.16,209.21,10289.0,188.8097,188.8549,188.7556,188.8007,10289.0
2021-02-03 13:55:00,209.22,209.26,209.14,209.2,11191.0,188.8097,188.8458,188.7375,188.7917,11191.0
2021-02-03 14:00:00,209.18,209.21,209.03,209.11,10786.0,188.7736,188.8007,188.6383,188.7105,10786.0
2021-02-03 14:05:00,209.1,209.24,209.03,209.21,11376.0,188.7014,188.8278,188.6383,188.8007,11376.0
2021-02-03 14:10:00,209.2,209.27,209.09,209.11,10620.0,188.7917,188.8549,188.6924,188.7105,10620.0
2021-02-03 14:15:00,209.09,209.16,208.98,209.12,13838.0,188.6924,188.7556,188.5932,188.7195,13838.0
2021-02-03 14:20:00,209.1,209.14,209.0,209.03,9166.0,188.7014,188.7375,188.6112,188.6383,9166.0
2021-02-03 14:25:00,209.02,209.17,209.0,209.17,13143.0,188.6293,188.7646,188.6112,188.7646,13143.0
2021-02-03 14:30:00,209.17,209.29,209.13,209.16,46357.0,188.7646,188.8729,188.7285,188.7556,46357.0
2021-02-03 14:35:00,209.19,209.23,209.09,209.21,9323.0,188.7827,188.8188,188.6924,188.8007,9323.0
2021-02-03 14:40:00,209.2,209.26,209.12,209.25,12757.0,188.7917,188.8458,188.7195,188.8368,12757.0
2021-02-03 14:45:00,209.21,209.35,209.21,209.22,11040.0,188.8007,188.9271,188.8007,188.8097,11040.0
2021-02-03 14:50:00,209.22,209.22,208.98,209.03,14086.0,188.8097,188.8097,188.5932,188.6383,14086.0
2021-02-03 14:55:00,209.04,209.15,209.01,209.06,13159.0,188.6473,188.7466,188.6202,188.6653,13159.0
2021-02-03 15:00:00,209.06,209.12,208.87,208.88,14373.0,188.6653,188.7195,188.4939,188.5029,14373.0
2021-02-03 15:05:00,208.86,208.89,208.79,208.82,13749.0,188.4849,188.5119,188.4217,188.4488,13749.0
2021-02-03 15:10:00,208.8,208.8,208.64,208.7,15104.0,188.4307,188.4307,188.2863,188.3405,15104.0
2021-02-03 15:15:00,208.65,208.89,208.64,208.75,20285.0,188.2953,188.5119,188.2863,188.3856,20285.0
2021-02-03 15:20:00,208.76,208.93,208.74,208.9,18368.0,188.3946,188.548,188.3766,188.521,18368.0
2021-02-03 15:25:00,208.89,209.14,208.87,209.13,16495.0,188.5119,188.7375,188.4939,188.7285,16495.0
2021-02-03 15:30:00,209.13,209.15,208.85,209.01,33849.0,188.7285,188.7466,188.4758,188.6202,33849.0
2021-02-03 15:35:00,208.99,209.03,208.71,208.73,35846.0,188.6022,188.6383,188.3495,188.3675,35846.0
2021-02-03 15:40:00,208.74,208.95,208.73,208.84,36493.0,188.3766,188.5661,188.3675,188.4668,36493.0
2021-02-03 15:45:00,208.83,208.85,208.58,208.6,39969.0,188.4578,188.4758,188.2322,188.2502,39969.0
2021-02-03 15:50:00,208.55,208.68,208.41,208.67,64924.0,188.2051,188.3224,188.0788,188.3134,64924.0
2021-02-03 15:55:00,208.67,209.07,208.64,208.79,144519.0,188.3134,188.6744,188.2863,188.4217,144519.0
2021-02-04 09:30:00,210.0,210.0,208.67,209.59,86675.0,189.5136,189.5136,188.3134,189.1436,86675.0
2021-02-04 09:35:00,209.62,210.21,209.22,210.03,26997.0,189.1707,189.7032,188.8097,189.5407,26997.0
2021-02-04 09:40:00,210.09,210.13,209.39,209.67,16168.0,189.5949,189.631,188.9632,189.2158,16168.0
2021-02-04 09:45:00,209.75,209.75,209.22,209.63,9548.0,189.288,189.288,188.8097,189.1797,9548.0
2021-02-04 09:50:00,209.46,209.89,209.33,209.71,9751.0,189.0263,189.4144,188.909,189.2519,9751.0
2021-02-04 09:55:00,209.72,210.14,209.61,210.14,13570.0,189.261,189.64,189.1617,189.64,13570.0
2021-02-04 10:00:00,210.14,210.78,210.13,210.73,37786.0,189.64,190.2176,189.631,190.1724,37786.0
2021-02-04 10:05:00,210.7,210.73,210.32,210.5,20838.0,190.1454,190.1724,189.8024,189.9649,20838.0
2021-02-04 10:10:00,210.55,210.87,210.28,210.44,31925.0,190.01,190.2988,189.7663,189.9107,31925.0
2021-02-04 10:15:00,210.4,210.89,210.39,210.83,20767.0,189.8746,190.3168,189.8656,190.2627,20767.0
2021-02-04 10:20:00,210.81,210.97,210.45,210.47,22661.0,190.2446,190.389,189.9197,189.9378,22661.0
2021-02-04 10:25:00,210.45,211.19,210.39,210.96,31762.0,189.9197,190.5876,189.8656,190.38,31762.0
2021-02-04 10:30:00,210.95,210.99,210.36,210.42,15458.0,190.371,190.4071,189.8385,189.8927,15458.0
2021-02-04 10:35:00,210.58,210.94,210.58,210.72,11968.0,190.0371,190.3619,190.0371,190.1634,11968.0
2021-02-04 10:40:00,210.72,211.12,210.72,211.12,32618.0,190.1634,190.5244,190.1634,190.5244,32618.0
2021-02-04 10:45:00,211.12,211.43,211.11,211.36,10818.0,190.5244,190.8041,190.5154,190.741,10818.0
2021-02-04 10:50:00,211.35,211.7,211.34,211.56,29327.0,190.7319,191.0478,190.7229,190.9215,29327.0
2021-02-04 10:55:00,211.56,211.86,211.4,211.6,17683.0,190.9215,191.1922,190.7771,190.9576,17683.0
2021-02-04 11:00:00,211.56,211.8,211.5,211.65,17592.0,190.9215,191.1381,190.8673,191.0027,17592.0
2021-02-04 11:05:00,211.66,211.96,211.62,211.86,16851.0,191.0117,191.2824,190.9756,191.1922,16851.0
2021-02-04 11:10:00,211.91,211.99,211.67,211.77,32676.0,191.2373,191.3095,191.0207,191.111,32676.0
2021-02-04 11:15:00,211.75,212.05,211.74,211.97,28488.0,191.0929,191.3637,191.0839,191.2915,28488.0
2021-02-04 11:20:00,211.95,212.11,211.76,211.81,16995.0,191.2734,191.4178,191.102,191.1471,16995.0
2021-02-04 11:25:00,211.78,211.87,211.58,211.74,19231.0,191.12,191.2012,190.9395,191.0839,19231.0
2021-02-04 11:30:00,211.8,211.95,211.66,211.87,17206.0,191.1381,191.2734,191.0117,191.2012,17206.0
2021-02-04 11:35:00,211.89,211.97,211.67,211.81,18763.0,191.2193,191.2915,191.0207,191.1471,18763.0
2021-02-04 11:40:00,211.79,211.93,211.6,211.6,15357.0,191.129,191.2554,190.9576,190.9576,15357.0
2021-02-04 11:45:00,211.58,211.92,211.57,211.87,22184.0,190.9395,191.2463,190.9305,191.2012,22184.0
2021-02-04 11:50:00,211.86,211.86,211.52,211.58,15809.0,191.1922,191.1922,190.8854,190.9395,15809.0
2021-02-04 11:55:00,211.59,211.77,211.55,211.6,12379.0,190.9485,191.111,190.9124,190.9576,12379.0
2021-02-04 12:00:00,211.61,211.71,211.56,211.66,9162.0,190.9666,191.0568,190.9215,191.0117,9162.0
2021-02-04 12:05:00,211.67,211.75,211.57,211.62,10451.0,191.0207,191.0929,190.9305,190.9756,10451.0
2021-02-04 12:10:00,211.62,211.76,211.57,211.57,10855.0,190.9756,191.102,190.9305,190.9305,10855.0
2021-02-04 12:15:00,211.59,211.59,211.05,211.06,14346.0,190.9485,190.9485,190.4612,190.4702,14346.0
2021-02-04 12:20:00,211.04,211.06,210.73,210.78,19017.0,190.4522,190.4702,190.1724,190.2176,19017.0
2021-02-04 12:25:00,210.78,211.14,210.62,210.85,13219.0,190.2176,190.5424,190.0732,190.2807,13219.0
2021-02-04 12:30:00,210.83,210.85,210.69,210.79,10678.0,190.2627,190.2807,190.1363,190.2266,10678.0
2021-02-04 12:35:00,210.81,210.91,210.7,210.74,7561.0,190.2446,190.3349,190.1454,190.1815,7561.0
2021-02-04 12:40:00,210.74,210.88,210.69,210.74,9474.0,190.1815,190.3078,190.1363,190.1815,9474.0
2021-02-04 12:45:00,210.72,210.75,210.6,210.63,11418.0,190.1634,190.1905,190.0551,190.0822,11418.0
2021-02-04 12:50:00,210.54,210.54,210.26,210.41,9978.0,190.001,190.001,189.7483,189.8837,9978.0
2021-02-04 12:55:00,210.42,210.46,210.31,210.42,8900.0,189.8927,189.9288,189.7934,189.8927,8900.0
2021-02-04 13:00:00,210.43,210.45,210.11,210.3,12221.0,189.9017,189.9197,189.6129,189.7844,12221.0
2021-02-04 13:05:00,210.3,210.39,210.19,210.37,10530.0,189.7844,189.8656,189.6851,189.8476,10530.0
2021-02-04 13:10:00,210.37,210.52,210.29,210.46,12744.0,189.8476,189.9829,189.7754,189.9288,12744.0
2021-02-04 13:15:00,210.47,210.57,210.37,210.57,10483.0,189.9378,190.028,189.8476,190.028,10483.0
2021-02-04 13:20:00,210.57,210.65,210.46,210.57,21537.0,190.028,190.1002,189.9288,190.028,21537.0
2021-02-04 13:25:00,210.54,210.61,210.46,210.58,11855.0,190.001,190.0641,189.9288,190.0371,11855.0
2021-02-04 13:30:00,210.58,210.66,210.39,210.56,29379.0,190.0371,190.1093,189.8656,190.019,29379.0
2021-02-04 13:35:00,210.55,210.63,210.52,210.59,12798.0,190.01,190.0822,189.9829,190.0461,12798.0
2021-02-04 13:40:00,210.59,210.85,210.59,210.77,14420.0,190.0461,190.2807,190.0461,190.2085,14420.0
2021-02-04 13:45:00,210.73,210.84,210.65,210.82,16199.0,190.1724,190.2717,190.1002,190.2537,16199.0
2021-02-04 13:50:00,210.82,210.87,210.72,210.8,9613.0,190.2537,190.2988,190.1634,190.2356,9613.0
2021-02-04 13:55:00,210.81,211.05,210.8,210.89,23560.0,190.2446,190.4612,190.2356,190.3168,23560.0
2021-02-04 14:00:00,210.88,211.12,210.87,211.12,17946.0,190.3078,190.5244,190.2988,190.5244,17946.0
2021-02-04 14:05:00,211.12,211.15,210.93,210.96,22499.0,190.5244,190.5515,190.3529,190.38,22499.0
2021-02-04 14:10:00,210.97,211.03,210.88,211.03,18281.0,190.389,190.4432,190.3078,190.4432,18281.0
2021-02-04 14:15:00,211.03,211.08,210.92,211.07,19297.0,190.4432,190.4883,190.3439,190.4793,19297.0
2021-02-04 14:20:00,211.07,211.22,211.0,211.22,20910.0,190.4793,190.6146,190.4161,190.6146,20910.0
2021-02-04 14:25:00,211.24,211.36,211.15,211.26,25097.0,190.6327,190.741,190.5515,190.6507,25097.0
2021-02-04 14:30:00,211.24,211.4,211.23,211.3,14437.0,190.6327,190.7771,190.6237,190.6868,14437.0
2021-02-04 14:35:00,211.3,211.57,211.29,211.54,14399.0,190.6868,190.9305,190.6778,190.9034,14399.0
2021-02-04 14:40:00,211.56,211.59,211.46,211.49,17568.0,190.9215,190.9485,190.8312,190.8583,17568.0
2021-02-04 14:45:00,211.47,211.54,211.39,211.48,14443.0,190.8402,190.9034,190.768,190.8493,14443.0
2021-02-04 14:50:00,211.47,211.57,211.41,211.46,15709.0,190.8402,190.9305,190.7861,190.8312,15709.0
2021-02-04 14:55:00,211.47,211.84,211.46,211.78,22992.0,190.8402,191.1741,190.8312,191.12,22992.0
2021-02-04 15:00:00,211.75,211.75,211.53,211.62,20960.0,191.0929,191.0929,190.8944,190.9756,20960.0
2021-02-04 15:05:00,211.61,211.63,211.38,211.38,17931.0,190.9666,190.9846,190.759,190.759,17931.0
2021-02-04 15:10:00,211.4,211.4,211.1,211.19,20960.0,190.7771,190.7771,190.5063,190.5876,20960.0
2021-02-04 15:15:00,211.2,211.21,210.82,210.91,19917.0,190.5966,190.6056,190.2537,190.3349,19917.0
2021-02-04 15:20:00,210.9,210.96,210.74,210.78,19768.0,190.3258,190.38,190.1815,190.2176,19768.0
2021-02-04 15:25:00,210.79,210.92,210.74,210.89,20391.0,190.2266,190.3439,190.1815,190.3168,20391.0
2021-02-04 15:30:00,210.87,210.94,210.68,210.78,24446.0,190.2988,190.3619,190.1273,190.2176,24446.0
2021-02-04 15:35:00,210.74,210.84,210.72,210.75,24153.0,190.1815,190.2717,190.1634,190.1905,24153.0
2021-02-04 15:40:00,210.75,211.09,210.74,210.83,32421.0,190.1905,190.4973,190.1815,190.2627,32421.0
2021-02-04 15:45:00,210.8,210.96,210.57,210.64,36176.0,190.2356,190.38,190.028,190.0912,36176.0
2021-02-04 15:50:00,210.63,210.84,210.51,210.61,51214.0,190.0822,190.2717,189.9739,190.0641,51214.0
2021-02-04 15:55:00,210.58,211.16,210.54,211.01,150181.0,190.0371,190.5605,190.001,190.4251,150181.0
2021-02-05 09:30:00,212.59,213.9,212.29,213.9,121681.0,191.851,193.0332,191.5802,193.0332,121681.0
2021-02-05 09:35:00,213.99,214.18,213.06,213.11,63218.0,193.1144,193.2859,192.2751,192.3203,63218.0
2021-02-05 09:40:00,213.06,213.25,212.22,212.22,23289.0,192.2751,192.4466,191.5171,191.5171,23289.0
2021-02-05 09:45:00,212.21,213.06,212.01,212.74,29108.0,191.5081,192.2751,191.3276,191.9863,29108.0
2021-02-05 09:50:00,212.56,212.78,212.46,212.57,21165.0,191.8239,192.0224,191.7337,191.8329,21165.0
2021-02-05 09:55:00,212.49,212.8,212.31,212.74,21296.0,191.7607,192.0405,191.5983,191.9863,21296.0
2021-02-05 10:00:00,212.8,212.86,212.54,212.75,17090.0,192.0405,192.0946,191.8059,191.9954,17090.0
2021-02-05 10:05:00,212.79,212.97,212.48,212.52,63162.0,192.0315,192.1939,191.7517,191.7878,63162.0
2021-02-05 10:10:00,212.52,212.61,212.03,212.11,21395.0,191.7878,191.869,191.3456,191.4178,21395.0
2021-02-05 10:15:00,212.1,212.39,212.08,212.11,17798.0,191.4088,191.6705,191.3907,191.4178,17798.0
2021-02-05 10:20:00,212.1,212.53,212.06,212.22,9616.0,191.4088,191.7968,191.3727,191.5171,9616.0
2021-02-05 10:25:00,212.21,212.54,212.19,212.53,12848.0,191.5081,191.8059,191.49,191.7968,12848.0
2021-02-05 10:30:00,212.58,212.97,212.58,212.91,15715.0,191.842,192.1939,191.842,192.1398,15715.0
2021-02-05 10:35:00,212.91,213.09,212.74,213.02,16915.0,192.1398,192.3022,191.9863,192.239,16915.0
2021-02-05 10:40:00,212.99,213.14,212.61,212.74,16134.0,192.212,192.3473,191.869,191.9863,16134.0
2021-02-05 10:45:00,212.74,213.05,212.58,213.05,14998.0,191.9863,192.2661,191.842,192.2661,14998.0
2021-02-05 10:50:00,213.1,213.67,213.09,213.64,33947.0,192.3112,192.8256,192.3022,192.7986,33947.0
2021-02-05 10:55:00,213.64,213.65,213.04,213.3,34923.0,192.7986,192.8076,192.2571,192.4917,34923.0
2021-02-05 11:00:00,213.3,213.45,213.14,213.33,14469.0,192.4917,192.6271,192.3473,192.5188,14469.0
2021-02-05 11:05:00,213.27,213.36,212.79,212.8,26048.0,192.4646,192.5459,192.0315,192.0405,26048.0
2021-02-05 11:10:00,212.8,212.84,212.5,212.73,18905.0,192.0405,192.0766,191.7698,191.9773,18905.0
2021-02-05 11:15:00,212.69,212.69,212.34,212.43,12481.0,191.9412,191.9412,191.6254,191.7066,12481.0
2021-02-05 11:20:00,212.45,212.89,212.37,212.81,17672.0,191.7246,192.1217,191.6524,192.0495,17672.0
2021-02-05 11:25:00,212.75,212.75,212.32,212.44,19009.0,191.9954,191.9954,191.6073,191.7156,19009.0
2021-02-05 11:30:00,212.48,212.76,212.48,212.76,16247.0,191.7517,192.0044,191.7517,192.0044,16247.0
2021-02-05 11:35:00,212.75,212.95,212.65,212.92,20336.0,191.9954,192.1759,191.9051,192.1488,20336.0
2021-02-05 11:40:00,212.86,212.89,212.72,212.88,7064.0,192.0946,192.1217,191.9683,192.1127,7064.0
2021-02-05 11:45:00,212.85,213.05,212.81,212.96,7871.0,192.0856,192.2661,192.0495,192.1849,7871.0
2021-02-05 11:50:00,212.93,212.96,212.63,212.64,12555.0,192.1578,192.1849,191.8871,191.8961,12555.0
2021-02-05 11:55:00,212.64,212.68,212.46,212.48,7249.0,191.8961,191.9322,191.7337,191.7517,7249.0
2021-02-05 12:00:00,212.47,212.79,212.3,212.78,29336.0,191.7427,192.0315,191.5893,192.0224,29336.0
2021-02-05 12:05:00,212.79,212.82,212.68,212.68,6890.0,192.0315,192.0585,191.9322,191.9322,6890.0
2021-02-05 12:10:00,212.65,212.81,212.58,212.76,10152.0,191.9051,192.0495,191.842,192.0044,10152.0
2021-02-05 12:15:00,212.79,213.0,212.74,212.96,7364.0,192.0315,192.221,191.9863,192.1849,7364.0
2021-02-05 12:20:00,212.96,212.98,212.71,212.72,6380.0,192.1849,192.2029,191.9593,191.9683,6380.0
2021-02-05 12:25:00,212.7,212.71,212.41,212.63,16914.0,191.9503,191.9593,191.6885,191.8871,16914.0
2021-02-05 12:30:00,212.68,213.0,212.68,213.0,5081.0,191.9322,192.221,191.9322,192.221,5081.0
2021-02-05 12:35:00,213.0,213.04,212.83,213.04,5282.0,192.221,192.2571,192.0676,192.2571,5282.0
2021-02-05 12:40:00,212.99,213.06,212.89,213.05,4905.0,192.212,192.2751,192.1217,192.2661,4905.0
2021-02-05 12:45:00,213.01,213.03,212.82,212.99,5822.0,192.23,192.2481,192.0585,192.212,5822.0
2021-02-05 12:50:00,212.98,213.17,212.96,213.12,9766.0,192.2029,192.3744,192.1849,192.3293,9766.0
2021-02-05 12:55:00,213.15,213.24,213.11,213.23,7718.0,192.3564,192.4376,192.3203,192.4285,7718.0
2021-02-05 13:00:00,213.21,213.25,212.69,212.88,11004.0,192.4105,192.4466,191.9412,192.1127,11004.0
2021-02-05 13:05:00,212.82,212.82,212.67,212.81,6327.0,192.0585,192.0585,191.9232,192.0495,6327.0
2021-02-05 13:10:00,212.83,213.0,212.79,212.86,4951.0,192.0676,192.221,192.0315,192.0946,4951.0
2021-02-05 13:15:00,212.93,212.94,212.84,212.89,9405.0,192.1578,192.1668,192.0766,192.1217,9405.0
2021-02-05 13:20:00,212.89,213.08,212.83,212.92,15793.0,192.1217,192.2932,192.0676,192.1488,15793.0
2021-02-05 13:25:00,212.94,213.15,212.81,213.15,5258.0,192.1668,192.3564,192.0495,192.3564,5258.0
2021-02-05 13:30:00,213.09,213.2,212.97,212.97,8393.0,192.3022,192.4015,192.1939,192.1939,8393.0
2021-02-05 13:35:00,212.99,213.06,212.94,213.01,4821.0,192.212,192.2751,192.1668,192.23,4821.0
2021-02-05 13:40:00,213.05,213.05,212.88,212.98,5465.0,192.2661,192.2661,192.1127,192.2029,5465.0
2021-02-05 13:45:00,212.95,213.06,212.9,212.9,7130.0,192.1759,192.2751,192.1307,192.1307,7130.0
2021-02-05 13:50:00,212.88,212.96,212.77,212.8,6754.0,192.1127,192.1849,192.0134,192.0405,6754.0
2021-02-05 13:55:00,212.83,212.94,212.81,212.94,5063.0,192.0676,192.1668,192.0495,192.1668,5063.0
2021-02-05 14:00:00,212.92,213.02,212.87,212.94,5573.0,192.1488,192.239,192.1037,192.1668,5573.0
2021-02-05 14:05:00,212.94,212.98,212.85,212.9,6027.0,192.1668,192.2029,192.0856,192.1307,6027.0
2021-02-05 14:10:00,212.9,212.92,212.74,212.78,7167.0,192.1307,192.1488,191.9863,192.0224,7167.0
2021-02-05 14:15:00,212.78,212.91,212.78,212.78,8972.0,192.0224,192.1398,192.0224,192.0224,8972.0
2021-02-05 14:20:00,212.82,212.96,212.68,212.95,9879.0,192.0585,192.1849,191.9322,192.1759,9879.0
2021-02-05 14:25:00,212.96,213.05,212.88,213.04,8651.0,192.1849,192.2661,192.1127,192.2571,8651.0
2021-02-05 14:30:00,213.04,213.1,212.95,212.96,13043.0,192.2571,192.3112,192.1759,192.1849,13043.0
2021-02-05 14:35:00,212.96,213.05,212.94,212.96,5657.0,192.1849,192.2661,192.1668,192.1849,5657.0
2021-02-05 14:40:00,212.97,212.99,212.86,212.87,7315.0,192.1939,192.212,192.0946,192.1037,7315.0
2021-02-05 14:45:00,212.85,212.87,212.63,212.63,9359.0,192.0856,192.1037,191.8871,191.8871,9359.0
2021-02-05 14:50:00,212.64,212.65,212.44,212.51,11477.0,191.8961,191.9051,191.7156,191.7788,11477.0
2021-02-05 14:55:00,212.47,212.65,212.47,212.61,5800.0,191.7427,191.9051,191.7427,191.869,5800.0
2021-02-05 15:00:00,212.56,212.56,212.42,212.45,8379.0,191.8239,191.8239,191.6976,191.7246,8379.0
2021-02-05 15:05:00,212.44,212.52,212.27,212.31,25754.0,191.7156,191.7878,191.5622,191.5983,25754.0
2021-02-05 15:10:00,212.38,212.5,212.34,212.42,8665.0,191.6615,191.7698,191.6254,191.6976,8665.0
2021-02-05 15:15:00,212.44,212.55,212.35,212.43,7813.0,191.7156,191.8149,191.6344,191.7066,7813.0
2021-02-05 15:20:00,212.44,212.61,212.44,212.55,7479.0,191.7156,191.869,191.7156,191.8149,7479.0
2021-02-05 15:25:00,212.55,212.55,212.4,212.46,11787.0,191.8149,191.8149,191.6795,191.7337,11787.0
2021-02-05 15:30:00,212.47,212.62,212.37,212.56,19353.0,191.7427,191.8781,191.6524,191.8239,19353.0
2021-02-05 15:35:00,212.56,212.79,212.56,212.66,20229.0,191.8239,192.0315,191.8239,191.9142,20229.0
2021-02-05 15:40:00,212.66,212.75,212.51,212.52,13227.0,191.9142,191.9954,191.7788,191.7878,13227.0
2021-02-05 15:45:00,212.52,212.88,212.52,212.72,21753.0,191.7878,192.1127,191.7878,191.9683,21753.0
2021-02-05 15:50:00,212.72,212.8,212.38,212.4,35639.0,191.9683,192.0405,191.6615,191.6795,35639.0
2021-02-05 15:55:00,212.38,212.94,212.36,212.57,143002.0,191.6615,192.1668,191.6434,191.8329,143002.0
2021-02-08 09:30:00,212.53,212.99,210.81,211.46,95712.0,191.7968,192.212,190.2446,190.8312,95712.0
2021-02-08 09:35:00,211.45,211.46,210.51,210.66,48744.0,190.8222,190.8312,189.9739,190.1093,48744.0
2021-02-08 09:40:00,210.66,210.92,210.58,210.68,37924.0,190.1093,190.3439,190.0371,190.1273,37924.0
2021-02-08 09:45:00,210.68,210.94,210.22,210.6,41255.0,190.1273,190.3619,189.7122,190.0551,41255.0
2021-02-08 09:50:00,210.6,210.61,210.17,210.23,27119.0,190.0551,190.0641,189.6671,189.7212,27119.0
2021-02-08 09:55:00,210.26,210.56,210.05,210.29,22423.0,189.7483,190.019,189.5588,189.7754,22423.0
2021-02-08 10:00:00,210.36,211.17,210.33,211.17,30880.0,189.8385,190.5695,189.8115,190.5695,30880.0
2021-02-08 10:05:00,211.14,211.14,210.69,210.89,20171.0,190.5424,190.5424,190.1363,190.3168,20171.0
2021-02-08 10:10:00,210.83,211.0,210.72,211.0,14070.0,190.2627,190.4161,190.1634,190.4161,14070.0
2021-02-08 10:15:00,210.97,211.46,210.94,211.11,23376.0,190.389,190.8312,190.3619,190.5154,23376.0
2021-02-08 10:20:00,211.06,211.28,210.62,210.69,27859.0,190.4702,190.6688,190.0732,190.1363,27859.0
2021-02-08 10:25:00,210.66,210.66,210.28,210.34,27607.0,190.1093,190.1093,189.7663,189.8205,27607.0
2021-02-08 10:30:00,210.31,210.51,210.19,210.47,31529.0,189.7934,189.9739,189.6851,189.9378,31529.0
2021-02-08 10:35:00,210.48,210.95,210.45,210.85,24968.0,189.9468,190.371,189.9197,190.2807,24968.0
2021-02-08 10:40:00,210.85,211.07,210.77,211.02,14220.0,190.2807,190.4793,190.2085,190.4341,14220.0
2021-02-08 10:45:00,211.0,211.22,210.89,210.96,9253.0,190.4161,190.6146,190.3168,190.38,9253.0
2021-02-08 10:50:00,210.9,210.94,210.59,210.64,12397.0,190.3258,190.3619,190.0461,190.0912,12397.0
2021-02-08 10:55:00,210.63,210.78,210.37,210.77,17570.0,190.0822,190.2176,189.8476,190.2085,17570.0
2021-02-08 11:00:00,210.77,210.81,210.5,210.75,11160.0,190.2085,190.2446,189.9649,190.1905,11160.0
2021-02-08 11:05:00,210.7,210.81,210.54,210.58,13851.0,190.1454,190.2446,190.001,190.0371,13851.0
2021-02-08 11:10:00,210.58,210.58,210.1,210.58,27980.0,190.0371,190.0371,189.6039,190.0371,27980.0
2021-02-08 11:15:00,210.54,210.58,210.33,210.33,15495.0,190.001,190.0371,189.8115,189.8115,15495.0
2021-02-08 11:20:00,210.36,210.6,210.28,210.53,12885.0,189.8385,190.0551,189.7663,189.9919,12885.0
2021-02-08 11:25:00,210.55,210.69,210.5,210.5,12454.0,190.01,190.1363,189.9649,189.9649,12454.0
2021-02-08 11:30:00,210.49,210.65,210.35,210.4,16672.0,189.9558,190.1002,189.8295,189.8746,16672.0
2021-02-08 11:35:00,210.39,210.52,210.25,210.3,17875.0,189.8656,189.9829,189.7393,189.7844,17875.0
2021-02-08 11:40:00,210.39,210.54,210.3,210.48,14283.0,189.8656,190.001,189.7844,189.9468,14283.0
2021-02-08 11:45:00,210.51,210.59,210.29,210.43,9274.0,189.9739,190.0461,189.7754,189.9017,9274.0
2021-02-08 11:50:00,210.54,210.69,210.3,210.36,22464.0,190.001,190.1363,189.7844,189.8385,22464.0
2021-02-08 11:55:00,210.39,210.55,210.35,210.41,11237.0,189.8656,190.01,189.8295,189.8837,11237.0
2021-02-08 12:00:00,210.44,210.48,210.33,210.46,18889.0,189.9107,189.9468,189.8115,189.9288,18889.0
2021-02-08 12:05:00,210.48,210.48,210.23,210.33,8586.0,189.9468,189.9468,189.7212,189.8115,8586.0
2021-02-08 12:10:00,210.31,210.31,210.12,210.24,15696.0,189.7934,189.7934,189.6219,189.7302,15696.0
2021-02-08 12:15:00,210.2,210.3,210.19,210.24,8609.0,189.6941,189.7844,189.6851,189.7302,8609.0
2021-02-08 12:20:00,210.24,210.28,210.11,210.12,9805.0,189.7302,189.7663,189.6129,189.6219,9805.0
2021-02-08 12:25:00,210.1,210.24,210.07,210.24,13028.0,189.6039,189.7302,189.5768,189.7302,13028.0
2021-02-08 12:30:00,210.22,210.25,210.13,210.19,13631.0,189.7122,189.7393,189.631,189.6851,13631.0
2021-02-08 12:35:00,210.14,210.28,210.05,210.06,36452.0,189.64,189.7663,189.5588,189.5678,36452.0
2021-02-08 12:40:00,210.02,210.16,209.96,210.08,37826.0,189.5317,189.658,189.4775,189.5858,37826.0
2021-02-08 12:45:00,210.08,210.24,210.07,210.17,14981.0,189.5858,189.7302,189.5768,189.6671,14981.0
2021-02-08 12:50:00,210.17,210.2,210.03,210.18,6143.0,189.6671,189.6941,189.5407,189.6761,6143.0
2021-02-08 12:55:00,210.13,210.21,210.04,210.15,11487.0,189.631,189.7032,189.5497,189.649,11487.0
2021-02-08 13:00:00,210.1,210.3,210.1,210.2,17239.0,189.6039,189.7844,189.6039,189.6941,17239.0
2021-02-08 13:05:00,210.26,210.4,210.21,210.37,9519.0,189.7483,189.8746,189.7032,189.8476,9519.0
2021-02-08 13:10:00,210.36,210.77,210.36,210.65,17370.0,189.8385,190.2085,189.8385,190.1002,17370.0
2021-02-08 13:15:00,210.71,210.85,210.65,210.81,16388.0,190.1544,190.2807,190.1002,190.2446,16388.0
2021-02-08 13:20:00,210.8,210.93,210.57,210.62,18678.0,190.2356,190.3529,190.028,190.0732,18678.0
2021-02-08 13:25:00,210.59,210.64,210.33,210.4,9874.0,190.0461,190.0912,189.8115,189.8746,9874.0
2021-02-08 13:30:00,210.35,210.45,210.31,210.41,7829.0,189.8295,189.9197,189.7934,189.8837,7829.0
2021-02-08 13:35:00,210.42,210.48,210.37,210.45,6919.0,189.8927,189.9468,189.8476,189.9197,6919.0
2021-02-08 13:40:00,210.46,210.48,210.35,210.36,16782.0,189.9288,189.9468,189.8295,189.8385,16782.0
2021-02-08 13:45:00,210.34,210.63,210.34,210.58,12799.0,189.8205,190.0822,189.8205,190.0371,12799.0
2021-02-08 13:50:00,210.59,210.63,210.42,210.54,14287.0,190.0461,190.0822,189.8927,190.001,14287.0
2021-02-08 13:55:00,210.53,210.57,210.46,210.55,13767.0,189.9919,190.028,189.9288,190.01,13767.0
2021-02-08 14:00:00,210.55,210.73,210.52,210.62,17354.0,190.01,190.1724,189.9829,190.0732,17354.0
2021-02-08 14:05:00,210.63,210.76,210.59,210.73,12186.0,190.0822,190.1995,190.0461,190.1724,12186.0
2021-02-08 14:10:00,210.73,210.9,210.72,210.9,15426.0,190.1724,190.3258,190.1634,190.3258,15426.0
2021-02-08 14:15:00,210.93,210.97,210.84,210.91,15004.0,190.3529,190.389,190.2717,190.3349,15004.0
2021-02-08 14:20:00,210.91,211.13,210.88,211.11,10041.0,190.3349,190.5334,190.3078,190.5154,10041.0
2021-02-08 14:25:00,211.13,211.13,211.01,211.11,11474.0,190.5334,190.5334,190.4251,190.5154,11474.0
2021-02-08 14:30:00,211.08,211.24,211.04,211.18,9557.0,190.4883,190.6327,190.4522,190.5785,9557.0
2021-02-08 14:35:00,211.16,211.19,211.07,211.1,5924.0,190.5605,190.5876,190.4793,190.5063,5924.0
2021-02-08 14:40:00,211.1,211.11,211.03,211.05,9978.0,190.5063,190.5154,190.4432,190.4612,9978.0
2021-02-08 14:45:00,211.03,211.09,211.01,211.05,9658.0,190.4432,190.4973,190.4251,190.4612,9658.0
2021-02-08 14:50:00,211.02,211.03,210.84,210.95,14164.0,190.4341,190.4432,190.2717,190.371,14164.0
2021-02-08 14:55:00,211.03,211.07,210.94,211.03,8223.0,190.4432,190.4793,190.3619,190.4432,8223.0
2021-02-08 15:00:00,211.02,211.02,210.84,210.84,5993.0,190.4341,190.4341,190.2717,190.2717,5993.0
2021-02-08 15:05:00,210.83,210.88,210.6,210.67,14782.0,190.2627,190.3078,190.0551,190.1183,14782.0
2021-02-08 15:10:00,210.67,210.87,210.67,210.86,9622.0,190.1183,190.2988,190.1183,190.2898,9622.0
2021-02-08 15:15:00,210.81,210.86,210.65,210.72,14263.0,190.2446,190.2898,190.1002,190.1634,14263.0
2021-02-08 15:20:00,210.7,210.74,210.67,210.7,13294.0,190.1454,190.1815,190.1183,190.1454,13294.0
2021-02-08 15:25:00,210.73,210.87,210.72,210.78,45362.0,190.1724,190.2988,190.1634,190.2176,45362.0
2021-02-08 15:30:00,210.8,211.0,210.74,210.75,18855.0,190.2356,190.4161,190.1815,190.1905,18855.0
2021-02-08 15:35:00,210.74,210.82,210.64,210.78,26209.0,190.1815,190.2537,190.0912,190.2176,26209.0
2021-02-08 15:40:00,210.78,210.97,210.66,210.97,23066.0,190.2176,190.389,190.1093,190.389,23066.0
2021-02-08 15:45:00,210.96,211.09,210.92,211.04,28669.0,190.38,190.4973,190.3439,190.4522,28669.0
2021-02-08 15:50:00,211.1,211.33,210.97,211.3,47497.0,190.5063,190.7139,190.389,190.6868,47497.0
2021-02-08 15:55:00,211.27,211.65,211.16,211.56,218006.0,190.6598,191.0027,190.5605,190.9215,218006.0
2021-02-09 09:30:00,212.07,212.82,211.77,212.48,85990.0,191.3817,192.0585,191.111,191.7517,85990.0
2021-02-09 09:35:00,212.54,213.3,212.35,213.24,64398.0,191.8059,192.4917,191.6344,192.4376,64398.0
2021-02-09 09:40:00,213.3,213.64,213.08,213.21,63110.0,192.4917,192.7986,192.2932,192.4105,63110.0
2021-02-09 09:45:00,213.25,213.39,212.24,212.28,31532.0,192.4466,192.5729,191.5351,191.5712,31532.0
2021-02-09 09:50:00,212.3,212.57,211.9,212.57,21917.0,191.5893,191.8329,191.2283,191.8329,21917.0
2021-02-09 09:55:00,212.61,213.4,212.6,212.75,34886.0,191.869,192.582,191.86,191.9954,34886.0
2021-02-09 10:00:00,212.8,213.05,212.76,212.79,16765.0,192.0405,192.2661,192.0044,192.0315,16765.0
2021-02-09 10:05:00,212.82,213.03,212.58,212.71,15604.0,192.0585,192.2481,191.842,191.9593,15604.0
2021-02-09 10:10:00,212.75,212.91,212.51,212.57,11364.0,191.9954,192.1398,191.7788,191.8329,11364.0
2021-02-09 10:15:00,212.57,212.93,212.57,212.83,10595.0,191.8329,192.1578,191.8329,192.0676,10595.0
2021-02-09 10:20:00,212.88,213.22,212.85,213.14,15378.0,192.1127,192.4195,192.0856,192.3473,15378.0
2021-02-09 10:25:00,213.19,213.27,212.58,213.2,21613.0,192.3925,192.4646,191.842,192.4015,21613.0
2021-02-09 10:30:00,213.24,213.51,213.19,213.47,21279.0,192.4376,192.6812,192.3925,192.6451,21279.0
2021-02-09 10:35:00,213.47,213.71,213.4,213.46,22116.0,192.6451,192.8617,192.582,192.6361,22116.0
2021-02-09 10:40:00,213.43,213.84,213.43,213.53,18939.0,192.609,192.979,192.609,192.6993,18939.0
2021-02-09 10:45:00,213.57,213.81,213.11,213.31,13807.0,192.7354,192.952,192.3203,192.5007,13807.0
2021-02-09 10:50:00,213.35,213.49,213.23,213.46,15585.0,192.5368,192.6632,192.4285,192.6361,15585.0
2021-02-09 10:55:00,213.42,213.48,212.99,213.46,16105.0,192.6,192.6542,192.212,192.6361,16105.0
2021-02-09 11:00:00,213.45,213.55,213.37,213.41,30142.0,192.6271,192.7173,192.5549,192.591,30142.0
2021-02-09 11:05:00,213.41,213.41,213.06,213.14,11216.0,192.591,192.591,192.2751,192.3473,11216.0
2021-02-09 11:10:00,213.16,213.57,213.07,213.56,14457.0,192.3654,192.7354,192.2842,192.7264,14457.0
2021-02-09 11:15:00,213.54,213.63,213.43,213.55,16913.0,192.7083,192.7895,192.609,192.7173,16913.0
2021-02-09 11:20:00,213.56,213.75,213.41,213.41,12136.0,192.7264,192.8978,192.591,192.591,12136.0
2021-02-09 11:25:00,213.38,213.62,213.33,213.34,15635.0,192.5639,192.7805,192.5188,192.5278,15635.0
2021-02-09 11:30:00,213.32,213.34,213.13,213.34,11687.0,192.5098,192.5278,192.3383,192.5278,11687.0
2021-02-09 11:35:00,213.37,213.39,213.09,213.22,9770.0,192.5549,192.5729,192.3022,192.4195,9770.0
2021-02-09 11:40:00,213.25,213.52,213.22,213.36,7425.0,192.4466,192.6903,192.4195,192.5459,7425.0
2021-02-09 11:45:00,213.36,213.37,213.16,213.22,6745.0,192.5459,192.5549,192.3654,192.4195,6745.0
2021-02-09 11:50:00,213.19,213.32,213.14,213.31,7579.0,192.3925,192.5098,192.3473,192.5007,7579.0
2021-02-09 11:55:00,213.33,213.44,213.23,213.3,8333.0,192.5188,192.6181,192.4285,192.4917,8333.0
2021-02-09 12:00:00,213.32,213.46,213.22,213.22,4870.0,192.5098,192.6361,192.4195,192.4195,4870.0
2021-02-09 12:05:00,213.2,213.66,213.13,213.62,15249.0,192.4015,192.8166,192.3383,192.7805,15249.0
2021-02-09 12:10:00,213.62,213.84,213.62,213.84,13404.0,192.7805,192.979,192.7805,192.979,13404.0
2021-02-09 12:15:00,213.8,213.93,213.8,213.93,15874.0,192.9429,193.0603,192.9429,193.0603,15874.0
2021-02-09 12:20:00,213.98,214.23,213.79,214.0,38595.0,193.1054,193.331,192.9339,193.1234,38595.0
2021-02-09 12:25:00,213.98,214.31,213.97,214.26,17845.0,193.1054,193.4032,193.0964,193.3581,17845.0
2021-02-09 12:30:00,214.27,214.38,214.04,214.08,14456.0,193.3671,193.4664,193.1595,193.1956,14456.0
2021-02-09 12:35:00,214.07,214.21,214.0,214.04,15276.0,193.1866,193.3129,193.1234,193.1595,15276.0
2021-02-09 12:40:00,214.07,214.1,213.96,214.04,13766.0,193.1866,193.2137,193.0873,193.1595,13766.0
2021-02-09 12:45:00,214.0,214.02,213.93,213.94,10813.0,193.1234,193.1415,193.0603,193.0693,10813.0
2021-02-09 12:50:00,213.93,214.1,213.78,213.84,18026.0,193.0603,193.2137,192.9249,192.979,18026.0
2021-02-09 12:55:00,213.9,214.07,213.81,214.02,6491.0,193.0332,193.1866,192.952,193.1415,6491.0
2021-02-09 13:00:00,214.06,214.1,213.81,213.96,19077.0,193.1776,193.2137,192.952,193.0873,19077.0
2021-02-09 13:05:00,213.96,213.96,213.68,213.8,8563.0,193.0873,193.0873,192.8346,192.9429,8563.0
2021-02-09 13:10:00,213.78,213.85,213.74,213.79,10617.0,192.9249,192.9881,192.8888,192.9339,10617.0
2021-02-09 13:15:00,213.76,213.81,213.65,213.7,5555.0,192.9068,192.952,192.8076,192.8527,5555.0
2021-02-09 13:20:00,213.66,213.77,213.64,213.73,8159.0,192.8166,192.9159,192.7986,192.8798,8159.0
2021-02-09 13:25:00,213.77,213.95,213.77,213.95,15737.0,192.9159,193.0783,192.9159,193.0783,15737.0
2021-02-09 13:30:00,213.95,214.2,213.95,214.2,10507.0,193.0783,193.3039,193.0783,193.3039,10507.0
2021-02-09 13:35:00,214.21,214.21,214.04,214.12,10735.0,193.3129,193.3129,193.1595,193.2317,10735.0
2021-02-09 13:40:00,214.11,214.18,214.09,214.14,10388.0,193.2227,193.2859,193.2047,193.2498,10388.0
2021-02-09 13:45:00,214.15,214.22,214.01,214.13,6998.0,193.2588,193.322,193.1325,193.2407,6998.0
2021-02-09 13:50:00,214.11,214.19,214.02,214.11,6488.0,193.2227,193.2949,193.1415,193.2227,6488.0
2021-02-09 13:55:00,214.11,214.4,214.11,214.38,14517.0,193.2227,193.4844,193.2227,193.4664,14517.0
2021-02-09 14:00:00,214.36,214.42,214.23,214.27,9265.0,193.4483,193.5025,193.331,193.3671,9265.0
2021-02-09 14:05:00,214.29,214.37,214.25,214.31,11324.0,193.3851,193.4573,193.349,193.4032,11324.0
2021-02-09 14:10:00,214.3,214.44,214.29,214.37,12215.0,193.3942,193.5205,193.3851,193.4573,12215.0
2021-02-09 14:15:00,214.37,214.61,214.33,214.61,18543.0,193.4573,193.6739,193.4212,193.6739,18543.0
2021-02-09 14:20:00,214.57,214.57,214.33,214.5,13569.0,193.6378,193.6378,193.4212,193.5747,13569.0
2021-02-09 14:25:00,214.47,214.61,214.43,214.53,12490.0,193.5476,193.6739,193.5115,193.6017,12490.0
2021-02-09 14:30:00,214.5,214.63,214.49,214.5,11534.0,193.5747,193.692,193.5656,193.5747,11534.0
2021-02-09 14:35:00,214.49,214.78,214.49,214.75,12745.0,193.5656,193.8273,193.5656,193.8003,12745.0
2021-02-09 14:40:00,214.77,214.9,214.65,214.83,25843.0,193.8183,193.9356,193.71,193.8725,25843.0
2021-02-09 14:45:00,214.83,214.96,214.78,214.94,32802.0,193.8725,193.9898,193.8273,193.9717,32802.0
2021-02-09 14:50:00,214.91,215.4,214.87,215.38,90359.0,193.9447,194.3869,193.9086,194.3688,90359.0
2021-02-09 14:55:00,215.38,215.9,215.33,215.73,114290.0,194.3688,194.8381,194.3237,194.6847,114290.0
2021-02-09 15:00:00,215.75,215.75,215.37,215.67,31870.0,194.7027,194.7027,194.3598,194.6305,31870.0
2021-02-09 15:05:00,215.68,215.8,215.55,215.72,34949.0,194.6395,194.7478,194.5222,194.6756,34949.0
2021-02-09 15:10:00,215.69,215.72,215.54,215.65,22706.0,194.6486,194.6756,194.5132,194.6125,22706.0
2021-02-09 15:15:00,215.67,215.83,215.58,215.66,37604.0,194.6305,194.7749,194.5493,194.6215,37604.0
2021-02-09 15:20:00,215.67,215.77,215.58,215.61,35026.0,194.6305,194.7208,194.5493,194.5764,35026.0
2021-02-09 15:25:00,215.64,215.67,215.5,215.62,26021.0,194.6034,194.6305,194.4771,194.5854,26021.0
2021-02-09 15:30:00,215.64,215.87,215.64,215.85,33292.0,194.6034,194.811,194.6034,194.793,33292.0
2021-02-09 15:35:00,215.84,215.86,215.43,215.43,24922.0,194.7839,194.802,194.4139,194.4139,24922.0
2021-02-09 15:40:00,215.43,215.52,215.29,215.47,40825.0,194.4139,194.4951,194.2876,194.45,40825.0
2021-02-09 15:45:00,215.49,215.86,215.46,215.86,74213.0,194.4681,194.802,194.441,194.802,74213.0
2021-02-09 15:50:00,215.84,215.88,215.56,215.75,78914.0,194.7839,194.82,194.5312,194.7027,78914.0
2021-02-09 15:55:00,215.75,216.18,215.73,216.01,225682.0,194.7027,195.0908,194.6847,194.9373,225682.0
2021-02-10 09:30:00,216.88,216.88,216.0,216.78,89411.0,195.7225,195.7225,194.9283,195.6322,89411.0
2021-02-10 09:35:00,216.75,217.31,216.1,216.19,47176.0,195.6052,196.1105,195.0186,195.0998,47176.0
2021-02-10 09:40:00,216.2,216.72,215.86,215.92,39054.0,195.1088,195.5781,194.802,194.8561,39054.0
2021-02-10 09:45:00,215.9,215.96,215.06,215.81,59417.0,194.8381,194.8922,194.08,194.7569,59417.0
2021-02-10 09:50:00,215.84,216.0,215.59,215.96,26518.0,194.7839,194.9283,194.5583,194.8922,26518.0
2021-02-10 09:55:00,215.96,216.38,215.71,215.88,31858.0,194.8922,195.2713,194.6666,194.82,31858.0
2021-02-10 10:00:00,215.79,216.1,215.78,215.91,23644.0,194.7388,195.0186,194.7298,194.8471,23644.0
2021-02-10 10:05:00,215.91,216.41,215.9,216.22,15969.0,194.8471,195.2983,194.8381,195.1269,15969.0
2021-02-10 10:10:00,216.17,216.48,216.17,216.24,24556.0,195.0817,195.3615,195.0817,195.1449,24556.0
2021-02-10 10:15:00,216.22,216.83,216.21,216.56,40192.0,195.1269,195.6774,195.1178,195.4337,40192.0
2021-02-10 10:20:00,216.54,217.05,216.38,216.83,87632.0,195.4156,195.8759,195.2713,195.6774,87632.0
2021-02-10 10:25:00,216.99,217.0,215.5,215.64,41287.0,195.8217,195.8308,194.4771,194.6034,41287.0
2021-02-10 10:30:00,215.68,215.99,215.32,215.36,23063.0,194.6395,194.9193,194.3147,194.3508,23063.0
2021-02-10 10:35:00,215.4,215.87,215.18,215.34,32293.0,194.3869,194.811,194.1883,194.3327,32293.0
2021-02-10 10:40:00,215.25,215.85,215.24,215.67,19439.0,194.2515,194.793,194.2425,194.6305,19439.0
2021-02-10 10:45:00,215.68,215.91,215.35,215.49,17493.0,194.6395,194.8471,194.3417,194.4681,17493.0
2021-02-10 10:50:00,215.46,215.72,215.33,215.52,18826.0,194.441,194.6756,194.3237,194.4951,18826.0
2021-02-10 10:55:00,215.56,215.63,215.01,215.4,25367.0,194.5312,194.5944,194.0349,194.3869,25367.0
2021-02-10 11:00:00,215.49,215.63,215.16,215.16,13245.0,194.4681,194.5944,194.1703,194.1703,13245.0
2021-02-10 11:05:00,215.11,215.26,214.85,215.04,18312.0,194.1251,194.2605,193.8905,194.062,18312.0
2021-02-10 11:10:00,215.02,215.15,214.74,214.75,14109.0,194.0439,194.1612,193.7912,193.8003,14109.0
2021-02-10 11:15:00,214.74,215.06,214.71,214.84,14052.0,193.7912,194.08,193.7642,193.8815,14052.0
2021-02-10 11:20:00,214.81,215.07,214.52,215.06,12045.0,193.8544,194.089,193.5927,194.08,12045.0
2021-02-10 11:25:00,215.06,215.22,214.93,215.01,24200.0,194.08,194.2244,193.9627,194.0349,24200.0
2021-02-10 11:30:00,214.98,215.16,214.8,215.0,31626.0,194.0078,194.1703,193.8454,194.0259,31626.0
2021-02-10 11:35:00,214.97,215.0,214.66,214.71,10247.0,193.9988,194.0259,193.719,193.7642,10247.0
2021-02-10 11:40:00,214.75,214.94,214.59,214.72,10988.0,193.8003,193.9717,193.6559,193.7732,10988.0
2021-02-10 11:45:00,214.7,214.74,214.34,214.51,14726.0,193.7551,193.7912,193.4303,193.5837,14726.0
2021-02-10 11:50:00,214.52,214.52,214.19,214.4,20248.0,193.5927,193.5927,193.2949,193.4844,20248.0
2021-02-10 11:55:00,214.37,215.01,214.16,214.52,28353.0,193.4573,194.0349,193.2678,193.5927,28353.0
2021-02-10 12:00:00,214.49,214.65,214.23,214.61,29321.0,193.5656,193.71,193.331,193.6739,29321.0
2021-02-10 12:05:00,214.59,214.59,214.05,214.32,16111.0,193.6559,193.6559,193.1686,193.4122,16111.0
2021-02-10 12:10:00,214.29,214.85,214.12,214.71,23131.0,193.3851,193.8905,193.2317,193.7642,23131.0
2021-02-10 12:15:00,214.73,214.83,214.28,214.36,10042.0,193.7822,193.8725,193.3761,193.4483,10042.0
2021-02-10 12:20:00,214.37,214.37,214.0,214.11,9982.0,193.4573,193.4573,193.1234,193.2227,9982.0
2021-02-10 12:25:00,214.14,214.26,214.03,214.12,11027.0,193.2498,193.3581,193.1505,193.2317,11027.0
2021-02-10 12:30:00,214.09,214.15,213.95,214.03,12034.0,193.2047,193.2588,193.0783,193.1505,12034.0
2021-02-10 12:35:00,214.07,214.16,213.85,213.87,8166.0,193.1866,193.2678,192.9881,193.0061,8166.0
2021-02-10 12:40:00,213.81,214.32,213.81,214.24,12575.0,192.952,193.4122,192.952,193.34,12575.0
2021-02-10 12:45:00,214.18,214.52,214.11,214.51,6093.0,193.2859,193.5927,193.2227,193.5837,6093.0
2021-02-10 12:50:00,214.49,214.57,214.3,214.3,7977.0,193.5656,193.6378,193.3942,193.3942,7977.0
2021-02-10 12:55:00,214.29,214.41,214.2,214.26,6597.0,193.3851,193.4934,193.3039,193.3581,6597.0
2021-02-10 13:00:00,214.25,214.32,214.09,214.13,9670.0,193.349,193.4122,193.2047,193.2407,9670.0
2021-02-10 13:05:00,214.13,214.27,214.05,214.14,7429.0,193.2407,193.3671,193.1686,193.2498,7429.0
2021-02-10 13:10:00,214.23,214.26,214.11,214.16,9360.0,193.331,193.3581,193.2227,193.2678,9360.0
2021-02-10 13:15:00,214.17,214.41,214.14,214.39,7162.0,193.2768,193.4934,193.2498,193.4754,7162.0
2021-02-10 13:20:00,214.38,214.4,214.15,214.22,12688.0,193.4664,193.4844,193.2588,193.322,12688.0
2021-02-10 13:25:00,214.21,214.65,214.17,214.36,24119.0,193.3129,193.71,193.2768,193.4483,24119.0
2021-02-10 13:30:00,214.4,214.63,214.29,214.6,10378.0,193.4844,193.692,193.3851,193.6649,10378.0
2021-02-10 13:35:00,214.56,214.59,214.48,214.55,4746.0,193.6288,193.6559,193.5566,193.6198,4746.0
2021-02-10 13:40:00,214.53,214.68,214.44,214.58,10049.0,193.6017,193.7371,193.5205,193.6468,10049.0
2021-02-10 13:45:00,214.59,214.59,214.36,214.49,7687.0,193.6559,193.6559,193.4483,193.5656,7687.0
2021-02-10 13:50:00,214.49,214.59,214.44,214.52,4703.0,193.5656,193.6559,193.5205,193.5927,4703.0
2021-02-10 13:55:00,214.55,214.64,214.42,214.42,4853.0,193.6198,193.701,193.5025,193.5025,4853.0
2021-02-10 14:00:00,214.49,214.59,214.23,214.26,12504.0,193.5656,193.6559,193.331,193.3581,12504.0
2021-02-10 14:05:00,214.26,214.64,214.23,214.59,12428.0,193.3581,193.701,193.331,193.6559,12428.0
2021-02-10 14:10:00,214.52,214.67,214.41,214.59,6566.0,193.5927,193.7281,193.4934,193.6559,6566.0
2021-02-10 14:15:00,214.64,214.69,214.5,214.58,9926.0,193.701,193.7461,193.5747,193.6468,9926.0
2021-02-10 14:20:00,214.58,214.75,214.52,214.67,9510.0,193.6468,193.8003,193.5927,193.7281,9510.0
2021-02-10 14:25:00,214.64,214.92,214.61,214.84,8807.0,193.701,193.9537,193.6739,193.8815,8807.0
2021-02-10 14:30:00,214.86,215.07,214.77,214.96,11130.0,193.8995,194.089,193.8183,193.9898,11130.0
2021-02-10 14:35:00,214.99,215.12,214.92,214.92,9040.0,194.0169,194.1342,193.9537,193.9537,9040.0
2021-02-10 14:40:00,214.88,215.08,214.87,214.88,9178.0,193.9176,194.0981,193.9086,193.9176,9178.0
2021-02-10 14:45:00,214.93,215.09,214.9,215.02,9886.0,193.9627,194.1071,193.9356,194.0439,9886.0
2021-02-10 14:50:00,215.02,215.11,214.89,214.92,13812.0,194.0439,194.1251,193.9266,193.9537,13812.0
2021-02-10 14:55:00,214.96,215.03,214.82,214.94,10610.0,193.9898,194.053,193.8634,193.9717,10610.0
2021-02-10 15:00:00,214.97,215.12,214.88,214.89,29879.0,193.9988,194.1342,193.9176,193.9266,29879.0
2021-02-10 15:05:00,214.92,215.09,214.77,214.96,59678.0,193.9537,194.1071,193.8183,193.9898,59678.0
2021-02-10 15:10:00,214.98,215.03,214.88,214.92,13716.0,194.0078,194.053,193.9176,193.9537,13716.0
2021-02-10 15:15:00,214.93,214.96,214.62,214.69,21049.0,193.9627,193.9898,193.6829,193.7461,21049.0
2021-02-10 15:20:00,214.68,214.76,214.54,214.54,24087.0,193.7371,193.8093,193.6108,193.6108,24087.0
2021-02-10 15:25:00,214.59,214.77,214.46,214.77,34714.0,193.6559,193.8183,193.5386,193.8183,34714.0
2021-02-10 15:30:00,214.79,214.92,214.72,214.89,15647.0,193.8364,193.9537,193.7732,193.9266,15647.0
2021-02-10 15:35:00,214.87,214.92,214.51,214.52,25920.0,193.9086,193.9537,193.5837,193.5927,25920.0
2021-02-10 15:40:00,214.54,214.55,214.01,214.03,47997.0,193.6108,193.6198,193.1325,193.1505,47997.0
2021-02-10 15:45:00,214.03,214.29,214.01,214.12,50057.0,193.1505,193.3851,193.1325,193.2317,50057.0
2021-02-10 15:50:00,214.07,214.16,213.92,213.94,104143.0,193.1866,193.2678,193.0512,193.0693,104143.0
2021-02-10 15:55:00,213.91,214.73,213.91,214.0,284956.0,193.0422,193.7822,193.0422,193.1234,284956.0
2021-02-11 09:30:00,214.54,214.74,213.8,214.45,65172.0,193.6108,193.7912,192.9429,193.5295,65172.0
2021-02-11 09:35:00,214.42,214.49,213.5,213.82,18161.0,193.5025,193.5656,192.6722,192.961,18161.0
2021-02-11 09:40:00,213.76,213.76,212.79,213.13,23160.0,192.9068,192.9068,192.0315,192.3383,23160.0
2021-02-11 09:45:00,213.13,213.56,213.04,213.51,19283.0,192.3383,192.7264,192.2571,192.6812,19283.0
2021-02-11 09:50:00,213.53,213.62,213.05,213.26,34269.0,192.6993,192.7805,192.2661,192.4556,34269.0
2021-02-11 09:55:00,213.16,213.35,212.69,212.76,29758.0,192.3654,192.5368,191.9412,192.0044,29758.0
2021-02-11 10:00:00,212.87,212.98,212.4,212.55,53263.0,192.1037,192.2029,191.6795,191.8149,53263.0
2021-02-11 10:05:00,212.61,212.95,212.61,212.77,15012.0,191.869,192.1759,191.869,192.0134,15012.0
2021-02-11 10:10:00,212.89,213.08,212.68,213.05,16969.0,192.1217,192.2932,191.9322,192.2661,16969.0
2021-02-11 10:15:00,213.13,213.4,212.93,213.4,24878.0,192.3383,192.582,192.1578,192.582,24878.0
2021-02-11 10:20:00,213.4,213.7,213.31,213.43,18759.0,192.582,192.8527,192.5007,192.609,18759.0
2021-02-11 10:25:00,213.39,213.48,213.13,213.25,20675.0,192.5729,192.6542,192.3383,192.4466,20675.0
2021-02-11 10:30:00,213.35,213.36,213.09,213.13,10678.0,192.5368,192.5459,192.3022,192.3383,10678.0
2021-02-11 10:35:00,213.12,213.25,212.95,213.11,13928.0,192.3293,192.4466,192.1759,192.3203,13928.0
2021-02-11 10:40:00,213.14,213.31,213.07,213.07,9413.0,192.3473,192.5007,192.2842,192.2842,9413.0
2021-02-11 10:45:00,213.1,213.25,212.97,213.03,12735.0,192.3112,192.4466,192.1939,192.2481,12735.0
2021-02-11 10:50:00,213.07,213.37,213.06,213.32,10422.0,192.2842,192.5549,192.2751,192.5098,10422.0
2021-02-11 10:55:00,213.32,213.39,213.16,213.26,18606.0,192.5098,192.5729,192.3654,192.4556,18606.0
2021-02-11 11:00:00,213.21,213.28,213.12,213.17,8657.0,192.4105,192.4737,192.3293,192.3744,8657.0
2021-02-11 11:05:00,213.15,213.3,213.12,213.26,12242.0,192.3564,192.4917,192.3293,192.4556,12242.0
2021-02-11 11:10:00,213.29,213.35,213.18,213.34,7249.0,192.4827,192.5368,192.3834,192.5278,7249.0
2021-02-11 11:15:00,213.34,213.5,213.23,213.4,9561.0,192.5278,192.6722,192.4285,192.582,9561.0
2021-02-11 11:20:00,213.4,213.57,213.36,213.49,11216.0,192.582,192.7354,192.5459,192.6632,11216.0
2021-02-11 11:25:00,213.55,213.71,213.49,213.56,12907.0,192.7173,192.8617,192.6632,192.7264,12907.0
2021-02-11 11:30:00,213.5,213.69,213.43,213.63,7912.0,192.6722,192.8437,192.609,192.7895,7912.0
2021-02-11 11:35:00,213.64,213.89,213.59,213.89,21378.0,192.7986,193.0242,192.7534,193.0242,21378.0
2021-02-11 11:40:00,213.88,213.89,213.62,213.78,5027.0,193.0151,193.0242,192.7805,192.9249,5027.0
2021-02-11 11:45:00,213.78,213.9,213.74,213.84,14652.0,192.9249,193.0332,192.8888,192.979,14652.0
2021-02-11 11:50:00,213.82,213.92,213.71,213.87,13427.0,192.961,193.0512,192.8617,193.0061,13427.0
2021-02-11 11:55:00,213.84,213.84,213.67,213.73,4134.0,192.979,192.979,192.8256,192.8798,4134.0
2021-02-11 12:00:00,213.73,213.79,213.65,213.77,10280.0,192.8798,192.9339,192.8076,192.9159,10280.0
2021-02-11 12:05:00,213.75,213.82,213.61,213.74,12352.0,192.8978,192.961,192.7715,192.8888,12352.0
2021-02-11 12:10:00,213.76,214.05,213.75,213.98,24267.0,192.9068,193.1686,192.8978,193.1054,24267.0
2021-02-11 12:15:00,213.98,214.29,213.96,214.29,20054.0,193.1054,193.3851,193.0873,193.3851,20054.0
2021-02-11 12:20:00,214.28,214.42,214.15,214.37,23239.0,193.3761,193.5025,193.2588,193.4573,23239.0
2021-02-11 12:25:00,214.34,214.8,214.34,214.59,17626.0,193.4303,193.8454,193.4303,193.6559,17626.0
2021-02-11 12:30:00,214.54,214.59,214.28,214.42,25808.0,193.6108,193.6559,193.3761,193.5025,25808.0
2021-02-11 12:35:00,214.36,214.48,213.92,213.93,23602.0,193.4483,193.5566,193.0512,193.0603,23602.0
2021-02-11 12:40:00,213.95,214.09,213.82,213.82,13605.0,193.0783,193.2047,192.961,192.961,13605.0
2021-02-11 12:45:00,213.82,214.1,213.52,213.98,26495.0,192.961,193.2137,192.6903,193.1054,26495.0
2021-02-11 12:50:00,214.13,214.29,213.84,213.99,11391.0,193.2407,193.3851,192.979,193.1144,11391.0
2021-02-11 12:55:00,213.99,214.08,213.87,213.93,13095.0,193.1144,193.1956,193.0061,193.0603,13095.0
2021-02-11 13:00:00,213.94,214.04,213.72,213.72,15373.0,193.0693,193.1595,192.8707,192.8707,15373.0
2021-02-11 13:05:00,213.71,213.76,213.54,213.57,8494.0,192.8617,192.9068,192.7083,192.7354,8494.0
2021-02-11 13:10:00,213.61,213.78,213.56,213.75,9885.0,192.7715,192.9249,192.7264,192.8978,9885.0
2021-02-11 13:15:00,213.76,213.8,213.71,213.76,3263.0,192.9068,192.9429,192.8617,192.9068,3263.0
2021-02-11 13:20:00,213.78,214.0,213.78,213.98,5473.0,192.9249,193.1234,192.9249,193.1054,5473.0
2021-02-11 13:25:00,214.0,214.06,213.9,213.96,10928.0,193.1234,193.1776,193.0332,193.0873,10928.0
2021-02-11 13:30:00,213.96,214.17,213.87,214.04,7357.0,193.0873,193.2768,193.0061,193.1595,7357.0
2021-02-11 13:35:00,214.0,214.05,213.95,214.02,6476.0,193.1234,193.1686,193.0783,193.1415,6476.0
2021-02-11 13:40:00,213.98,214.0,213.78,213.78,7149.0,193.1054,193.1234,192.9249,192.9249,7149.0
2021-02-11 13:45:00,213.8,213.83,213.63,213.64,8104.0,192.9429,192.97,192.7895,192.7986,8104.0
2021-02-11 13:50:00,213.68,213.82,213.53,213.7,8140.0,192.8346,192.961,192.6993,192.8527,8140.0
2021-02-11 13:55:00,213.67,213.74,213.35,213.41,17308.0,192.8256,192.8888,192.5368,192.591,17308.0
2021-02-11 14:00:00,213.41,213.43,213.05,213.11,14839.0,192.591,192.609,192.2661,192.3203,14839.0
2021-02-11 14:05:00,213.23,213.34,213.02,213.07,19599.0,192.4285,192.5278,192.239,192.2842,19599.0
2021-02-11 14:10:00,213.05,213.17,212.92,213.01,13783.0,192.2661,192.3744,192.1488,192.23,13783.0
2021-02-11 14:15:00,212.99,212.99,212.72,212.88,51752.0,192.212,192.212,191.9683,192.1127,51752.0
2021-02-11 14:20:00,212.88,213.44,212.88,213.15,60301.0,192.1127,192.6181,192.1127,192.3564,60301.0
2021-02-11 14:25:00,213.14,213.42,213.13,213.35,15425.0,192.3473,192.6,192.3383,192.5368,15425.0
2021-02-11 14:30:00,213.32,213.57,213.28,213.49,13925.0,192.5098,192.7354,192.4737,192.6632,13925.0
2021-02-11 14:35:00,213.49,213.57,213.34,213.52,19249.0,192.6632,192.7354,192.5278,192.6903,19249.0
2021-02-11 14:40:00,213.48,214.02,213.39,213.93,44117.0,192.6542,193.1415,192.5729,193.0603,44117.0
2021-02-11 14:45:00,213.9,213.96,213.71,213.79,17455.0,193.0332,193.0873,192.8617,192.9339,17455.0
2021-02-11 14:50:00,213.82,213.82,213.61,213.71,27167.0,192.961,192.961,192.7715,192.8617,27167.0
2021-02-11 14:55:00,213.68,213.83,213.65,213.74,10313.0,192.8346,192.97,192.8076,192.8888,10313.0
2021-02-11 15:00:00,213.77,213.77,213.68,213.76,8719.0,192.9159,192.9159,192.8346,192.9068,8719.0
2021-02-11 15:05:00,213.79,214.04,213.76,214.01,10800.0,192.9339,193.1595,192.9068,193.1325,10800.0
2021-02-11 15:10:00,214.01,214.18,213.93,214.16,11565.0,193.1325,193.2859,193.0603,193.2678,11565.0
2021-02-11 15:15:00,214.14,214.37,214.14,214.34,21448.0,193.2498,193.4573,193.2498,193.4303,21448.0
2021-02-11 15:20:00,214.34,214.51,214.29,214.39,16642.0,193.4303,193.5837,193.3851,193.4754,16642.0
2021-02-11 15:25:00,214.37,214.38,214.18,214.18,13914.0,193.4573,193.4664,193.2859,193.2859,13914.0
2021-02-11 15:30:00,214.24,214.48,214.22,214.43,14156.0,193.34,193.5566,193.322,193.5115,14156.0
2021-02-11 15:35:00,214.41,214.43,214.02,214.05,23237.0,193.4934,193.5115,193.1415,193.1686,23237.0
2021-02-11 15:40:00,214.05,214.37,214.03,214.16,20281.0,193.1686,193.4573,193.1505,193.2678,20281.0
2021-02-11 15:45:00,214.11,214.29,214.08,214.29,25455.0,193.2227,193.3851,193.1956,193.3851,25455.0
2021-02-11 15:50:00,214.22,214.23,213.92,214.1,47003.0,193.322,193.331,193.0512,193.2137,47003.0
2021-02-11 15:55:00,214.05,214.43,213.82,214.21,148549.0,193.1686,193.5115,192.961,193.3129,148549.0
2021-02-12 09:30:00,214.0,214.6,214.0,214.37,46412.0,193.1234,193.6649,193.1234,193.4573,46412.0
2021-02-12 09:35:00,214.36,214.37,213.86,213.86,21986.0,193.4483,193.4573,192.9971,192.9971,21986.0
2021-02-12 09:40:00,213.84,213.96,213.49,213.64,20192.0,192.979,193.0873,192.6632,192.7986,20192.0
2021-02-12 09:45:00,213.59,214.41,213.59,214.38,16625.0,192.7534,193.4934,192.7534,193.4664,16625.0
2021-02-12 09:50:00,214.32,214.53,214.08,214.17,18442.0,193.4122,193.6017,193.1956,193.2768,18442.0
2021-02-12 09:55:00,214.24,214.54,214.12,214.25,14335.0,193.34,193.6108,193.2317,193.349,14335.0
2021-02-12 10:00:00,214.15,214.3,213.89,213.99,44177.0,193.2588,193.3942,193.0242,193.1144,44177.0
2021-02-12 10:05:00,213.99,214.02,213.52,213.66,30287.0,193.1144,193.1415,192.6903,192.8166,30287.0
2021-02-12 10:10:00,213.61,213.61,213.26,213.46,9893.0,192.7715,192.7715,192.4556,192.6361,9893.0
2021-02-12 10:15:00,213.47,213.71,213.32,213.61,19715.0,192.6451,192.8617,192.5098,192.7715,19715.0
2021-02-12 10:20:00,213.64,213.74,213.5,213.66,29736.0,192.7986,192.8888,192.6722,192.8166,29736.0
2021-02-12 10:25:00,213.67,214.34,213.56,214.34,11567.0,192.8256,193.4303,192.7264,193.4303,11567.0
2021-02-12 10:30:00,214.41,214.48,214.14,214.28,12578.0,193.4934,193.5566,193.2498,193.3761,12578.0
2021-02-12 10:35:00,214.27,214.4,214.13,214.39,6246.0,193.3671,193.4844,193.2407,193.4754,6246.0
2021-02-12 10:40:00,214.44,214.55,214.23,214.31,56032.0,193.5205,193.6198,193.331,193.4032,56032.0
2021-02-12 10:45:00,214.26,214.52,214.13,214.36,9434.0,193.3581,193.5927,193.2407,193.4483,9434.0
2021-02-12 10:50:00,214.41,214.45,214.19,214.23,5701.0,193.4934,193.5295,193.2949,193.331,5701.0
2021-02-12 10:55:00,214.3,214.7,214.3,214.66,13553.0,193.3942,193.7551,193.3942,193.719,13553.0
2021-02-12 11:00:00,214.64,214.7,214.39,214.47,58834.0,193.701,193.7551,193.4754,193.5476,58834.0
2021-02-12 11:05:00,214.47,214.5,214.33,214.39,15650.0,193.5476,193.5747,193.4212,193.4754,15650.0
2021-02-12 11:10:00,214.37,214.37,214.17,214.23,6207.0,193.4573,193.4573,193.2768,193.331,6207.0
2021-02-12 11:15:00,214.23,214.4,214.07,214.21,22460.0,193.331,193.4844,193.1866,193.3129,22460.0
2021-02-12 11:20:00,214.18,214.41,214.05,214.09,9812.0,193.2859,193.4934,193.1686,193.2047,9812.0
2021-02-12 11:25:00,214.05,214.2,214.04,214.16,5084.0,193.1686,193.3039,193.1595,193.2678,5084.0
2021-02-12 11:30:00,214.11,214.11,213.76,214.0,16132.0,193.2227,193.2227,192.9068,193.1234,16132.0
2021-02-12 11:35:00,214.08,214.13,213.92,213.96,6504.0,193.1956,193.2407,193.0512,193.0873,6504.0
2021-02-12 11:40:00,213.92,214.04,213.92,213.95,8011.0,193.0512,193.1595,193.0512,193.0783,8011.0
2021-02-12 11:45:00,213.95,214.09,213.84,213.84,14286.0,193.0783,193.2047,192.979,192.979,14286.0
2021-02-12 11:50:00,213.84,213.85,213.61,213.74,26774.0,192.979,192.9881,192.7715,192.8888,26774.0
2021-02-12 11:55:00,213.77,213.79,213.68,213.75,10736.0,192.9159,192.9339,192.8346,192.8978,10736.0
2021-02-12 12:00:00,213.77,213.86,213.67,213.71,13946.0,192.9159,192.9971,192.8256,192.8617,13946.0
2021-02-12 12:05:00,213.76,213.77,213.67,213.67,10104.0,192.9068,192.9159,192.8256,192.8256,10104.0
2021-02-12 12:10:00,213.67,213.69,213.57,213.67,15521.0,192.8256,192.8437,192.7354,192.8256,15521.0
2021-02-12 12:15:00,213.67,213.79,213.56,213.6,16337.0,192.8256,192.9339,192.7264,192.7625,16337.0
2021-02-12 12:20:00,213.59,213.7,213.48,213.59,19766.0,192.7534,192.8527,192.6542,192.7534,19766.0
2021-02-12 12:25:00,213.67,213.71,213.33,213.44,14165.0,192.8256,192.8617,192.5188,192.6181,14165.0
2021-02-12 12:30:00,213.43,213.56,213.34,213.35,15552.0,192.609,192.7264,192.5278,192.5368,15552.0
2021-02-12 12:35:00,213.34,213.49,213.29,213.39,14135.0,192.5278,192.6632,192.4827,192.5729,14135.0
2021-02-12 12:40:00,213.4,213.77,213.4,213.62,42250.0,192.582,192.9159,192.582,192.7805,42250.0
2021-02-12 12:45:00,213.64,213.96,213.64,213.93,10527.0,192.7986,193.0873,192.7986,193.0603,10527.0
2021-02-12 12:50:00,213.93,213.93,213.51,213.54,26626.0,193.0603,193.0603,192.6812,192.7083,26626.0
2021-02-12 12:55:00,213.57,213.6,213.38,213.38,9195.0,192.7354,192.7625,192.5639,192.5639,9195.0
2021-02-12 13:00:00,213.37,213.59,213.35,213.58,9058.0,192.5549,192.7534,192.5368,192.7444,9058.0
2021-02-12 13:05:00,213.55,213.55,213.36,213.39,9582.0,192.7173,192.7173,192.5459,192.5729,9582.0
2021-02-12 13:10:00,213.38,213.38,213.22,213.32,19241.0,192.5639,192.5639,192.4195,192.5098,19241.0
2021-02-12 13:15:00,213.33,213.37,213.12,213.12,23539.0,192.5188,192.5549,192.3293,192.3293,23539.0
2021-02-12 13:20:00,213.1,213.21,212.99,213.2,21529.0,192.3112,192.4105,192.212,192.4015,21529.0
2021-02-12 13:25:00,213.19,213.21,213.13,213.2,10738.0,192.3925,192.4105,192.3383,192.4015,10738.0
2021-02-12 13:30:00,213.2,213.54,213.2,213.44,16002.0,192.4015,192.7083,192.4015,192.6181,16002.0
2021-02-12 13:35:00,213.48,213.55,213.38,213.48,11672.0,192.6542,192.7173,192.5639,192.6542,11672.0
2021-02-12 13:40:00,213.5,213.52,213.34,213.36,13169.0,192.6722,192.6903,192.5278,192.5459,13169.0
2021-02-12 13:45:00,213.4,213.59,213.4,213.5,14108.0,192.582,192.7534,192.582,192.6722,14108.0
2021-02-12 13:50:00,213.48,213.5,213.33,213.42,11106.0,192.6542,192.6722,192.5188,192.6,11106.0
2021-02-12 13:55:00,213.4,213.61,213.3,213.58,7347.0,192.582,192.7715,192.4917,192.7444,7347.0
2021-02-12 14:00:00,213.59,213.6,213.39,213.41,5239.0,192.7534,192.7625,192.5729,192.591,5239.0
2021-02-12 14:05:00,213.43,213.51,213.37,213.49,5809.0,192.609,192.6812,192.5549,192.6632,5809.0
2021-02-12 14:10:00,213.49,213.62,213.49,213.62,17249.0,192.6632,192.7805,192.6632,192.7805,17249.0
2021-02-12 14:15:00,213.6,213.61,213.45,213.59,8875.0,192.7625,192.7715,192.6271,192.7534,8875.0
2021-02-12 14:20:00,213.6,213.6,213.38,213.48,8002.0,192.7625,192.7625,192.5639,192.6542,8002.0
2021-02-12 14:25:00,213.5,213.72,213.42,213.72,12157.0,192.6722,192.8707,192.6,192.8707,12157.0
2021-02-12 14:30:00,213.75,213.86,213.7,213.71,19366.0,192.8978,192.9971,192.8527,192.8617,19366.0
2021-02-12 14:35:00,213.75,213.76,213.59,213.63,18733.0,192.8978,192.9068,192.7534,192.7895,18733.0
2021-02-12 14:40:00,213.68,213.79,213.64,213.69,11701.0,192.8346,192.9339,192.7986,192.8437,11701.0
2021-02-12 14:45:00,213.7,213.7,213.6,213.65,7970.0,192.8527,192.8527,192.7625,192.8076,7970.0
2021-02-12 14:50:00,213.69,213.82,213.63,213.63,10919.0,192.8437,192.961,192.7895,192.7895,10919.0
2021-02-12 14:55:00,213.65,213.67,213.53,213.55,8730.0,192.8076,192.8256,192.6993,192.7173,8730.0
2021-02-12 15:00:00,213.56,213.62,213.43,213.61,17155.0,192.7264,192.7805,192.609,192.7715,17155.0
2021-02-12 15:05:00,213.63,213.66,213.46,213.49,22888.0,192.7895,192.8166,192.6361,192.6632,22888.0
2021-02-12 15:10:00,213.51,213.6,213.47,213.52,13238.0,192.6812,192.7625,192.6451,192.6903,13238.0
2021-02-12 15:15:00,213.53,213.58,213.51,213.53,29226.0,192.6993,192.7444,192.6812,192.6993,29226.0
2021-02-12 15:20:00,213.53,213.55,213.39,213.39,15305.0,192.6993,192.7173,192.5729,192.5729,15305.0
2021-02-12 15:25:00,213.4,213.4,213.28,213.28,27668.0,192.582,192.582,192.4737,192.4737,27668.0
2021-02-12 15:30:00,213.28,213.51,213.25,213.5,31200.0,192.4737,192.6812,192.4466,192.6722,31200.0
2021-02-12 15:35:00,213.5,213.71,213.5,213.66,47239.0,192.6722,192.8617,192.6722,192.8166,47239.0
2021-02-12 15:40:00,213.69,213.88,213.54,213.65,44132.0,192.8437,193.0151,192.7083,192.8076,44132.0
2021-02-12 15:45:00,213.63,213.68,213.41,213.67,45353.0,192.7895,192.8346,192.591,192.8256,45353.0
2021-02-12 15:50:00,213.69,213.93,213.51,213.7,369133.0,192.8437,193.0603,192.6812,192.8527,369133.0
2021-02-12 15:55:00,213.65,213.98,213.57,213.9,141310.0,192.8076,193.1054,192.7354,193.0332,141310.0
2021-02-16 09:30:00,214.37,215.26,213.83,215.26,134745.0,193.4573,194.2605,192.97,194.2605,134745.0
2021-02-16 09:35:00,215.26,215.35,214.61,214.98,46625.0,194.2605,194.3417,193.6739,194.0078,46625.0
2021-02-16 09:40:00,214.83,215.04,214.02,214.65,27080.0,193.8725,194.062,193.1415,193.71,27080.0
2021-02-16 09:45:00,214.56,215.1,214.28,214.79,21846.0,193.6288,194.1161,193.3761,193.8364,21846.0
2021-02-16 09:50:00,214.75,214.95,214.43,214.6,17951.0,193.8003,193.9808,193.5115,193.6649,17951.0
2021-02-16 09:55:00,214.6,215.18,214.6,215.13,45387.0,193.6649,194.1883,193.6649,194.1432,45387.0
2021-02-16 10:00:00,215.06,215.93,214.93,215.84,31792.0,194.08,194.8652,193.9627,194.7839,31792.0
2021-02-16 10:05:00,215.84,216.22,215.58,215.73,30750.0,194.7839,195.1269,194.5493,194.6847,30750.0
2021-02-16 10:10:00,215.89,216.25,215.76,216.08,44111.0,194.8291,195.1539,194.7117,195.0005,44111.0
2021-02-16 10:15:00,216.09,216.26,215.55,215.89,25791.0,195.0095,195.163,194.5222,194.8291,25791.0
2021-02-16 10:20:00,215.85,216.71,215.79,216.71,30197.0,194.793,195.5691,194.7388,195.5691,30197.0
2021-02-16 10:25:00,216.75,216.8,216.28,216.69,27234.0,195.6052,195.6503,195.181,195.551,27234.0
2021-02-16 10:30:00,216.69,216.77,216.42,216.46,24375.0,195.551,195.6232,195.3074,195.3434,24375.0
2021-02-16 10:35:00,216.41,216.79,216.21,216.75,27300.0,195.2983,195.6413,195.1178,195.6052,27300.0
2021-02-16 10:40:00,216.74,216.94,216.58,216.64,28473.0,195.5961,195.7766,195.4517,195.5059,28473.0
2021-02-16 10:45:00,216.63,216.71,215.75,215.75,15492.0,195.4969,195.5691,194.7027,194.7027,15492.0
2021-02-16 10:50:00,215.76,215.78,215.27,215.65,28216.0,194.7117,194.7298,194.2695,194.6125,28216.0
2021-02-16 10:55:00,215.66,215.8,215.25,215.61,22262.0,194.6215,194.7478,194.2515,194.5764,22262.0
2021-02-16 11:00:00,215.58,215.62,215.25,215.51,23831.0,194.5493,194.5854,194.2515,194.4861,23831.0
2021-02-16 11:05:00,215.5,215.5,214.86,214.98,18628.0,194.4771,194.4771,193.8995,194.0078,18628.0
2021-02-16 11:10:00,214.96,215.13,214.92,214.94,19918.0,193.9898,194.1432,193.9537,193.9717,19918.0
2021-02-16 11:15:00,214.9,215.21,214.82,215.08,23095.0,193.9356,194.2154,193.8634,194.0981,23095.0
2021-02-16 11:20:00,215.11,215.33,214.98,215.18,15065.0,194.1251,194.3237,194.0078,194.1883,15065.0
2021-02-16 11:25:00,215.15,215.31,214.74,215.21,15441.0,194.1612,194.3056,193.7912,194.2154,15441.0
2021-02-16 11:30:00,215.18,215.47,215.1,215.42,12065.0,194.1883,194.45,194.1161,194.4049,12065.0
2021-02-16 11:35:00,215.42,215.53,215.09,215.28,21271.0,194.4049,194.5042,194.1071,194.2786,21271.0
2021-02-16 11:40:00,215.26,215.29,215.1,215.1,13212.0,194.2605,194.2876,194.1161,194.1161,13212.0
2021-02-16 11:45:00,215.05,215.26,214.8,214.84,10435.0,194.071,194.2605,193.8454,193.8815,10435.0
2021-02-16 11:50:00,214.81,214.94,214.74,214.94,7897.0,193.8544,193.9717,193.7912,193.9717,7897.0
2021-02-16 11:55:00,214.96,215.14,214.86,214.89,9772.0,193.9898,194.1522,193.8995,193.9266,9772.0
2021-02-16 12:00:00,214.9,215.17,214.88,215.11,47960.0,193.9356,194.1793,193.9176,194.1251,47960.0
2021-02-16 12:05:00,215.09,215.22,214.67,214.67,20486.0,194.1071,194.2244,193.7281,193.7281,20486.0
2021-02-16 12:10:00,214.71,215.03,214.56,214.98,10337.0,193.7642,194.053,193.6288,194.0078,10337.0
2021-02-16 12:15:00,214.97,215.2,214.89,215.2,14996.0,193.9988,194.2064,193.9266,194.2064,14996.0
2021-02-16 12:20:00,215.16,215.36,215.16,215.35,10543.0,194.1703,194.3508,194.1703,194.3417,10543.0
2021-02-16 12:25:00,215.35,215.57,215.35,215.5,8048.0,194.3417,194.5403,194.3417,194.4771,8048.0
2021-02-16 12:30:00,215.56,215.62,215.45,215.58,8949.0,194.5312,194.5854,194.432,194.5493,8949.0
2021-02-16 12:35:00,215.6,215.61,215.33,215.38,10708.0,194.5673,194.5764,194.3237,194.3688,10708.0
2021-02-16 12:40:00,215.36,215.55,215.36,215.38,11032.0,194.3508,194.5222,194.3508,194.3688,11032.0
2021-02-16 12:45:00,215.4,215.45,215.2,215.4,18171.0,194.3869,194.432,194.2064,194.3869,18171.0
2021-02-16 12:50:00,215.46,215.5,215.32,215.33,6158.0,194.441,194.4771,194.3147,194.3237,6158.0
2021-02-16 12:55:00,215.37,215.55,215.37,215.43,9282.0,194.3598,194.5222,194.3598,194.4139,9282.0
2021-02-16 13:00:00,215.45,215.53,215.37,215.52,10981.0,194.432,194.5042,194.3598,194.4951,10981.0
2021-02-16 13:05:00,215.5,215.51,215.36,215.36,4450.0,194.4771,194.4861,194.3508,194.3508,4450.0
2021-02-16 13:10:00,215.39,215.51,215.31,215.41,8397.0,194.3778,194.4861,194.3056,194.3959,8397.0
2021-02-16 13:15:00,215.46,215.5,214.95,215.04,8589.0,194.441,194.4771,193.9808,194.062,8589.0
2021-02-16 13:20:00,215.04,215.08,214.93,215.06,9762.0,194.062,194.0981,193.9627,194.08,9762.0
2021-02-16 13:25:00,215.05,215.13,214.95,214.97,6825.0,194.071,194.1432,193.9808,193.9988,6825.0
2021-02-16 13:30:00,214.99,215.42,214.99,215.42,11039.0,194.0169,194.4049,194.0169,194.4049,11039.0
2021-02-16 13:35:00,215.42,215.5,215.26,215.46,8511.0,194.4049,194.4771,194.2605,194.441,8511.0
2021-02-16 13:40:00,215.5,215.5,215.15,215.37,7358.0,194.4771,194.4771,194.1612,194.3598,7358.0
2021-02-16 13:45:00,215.37,215.53,215.33,215.46,7543.0,194.3598,194.5042,194.3237,194.441,7543.0
2021-02-16 13:50:00,215.44,215.46,215.28,215.28,10004.0,194.423,194.441,194.2786,194.2786,10004.0
2021-02-16 13:55:00,215.27,215.28,215.13,215.13,11907.0,194.2695,194.2786,194.1432,194.1432,11907.0
2021-02-16 14:00:00,215.12,215.15,214.97,215.08,10639.0,194.1342,194.1612,193.9988,194.0981,10639.0
2021-02-16 14:05:00,215.06,215.1,214.92,215.07,18008.0,194.08,194.1161,193.9537,194.089,18008.0
2021-02-16 14:10:00,215.07,215.09,214.95,215.03,11607.0,194.089,194.1071,193.9808,194.053,11607.0
2021-02-16 14:15:00,215.03,215.17,214.95,215.13,13443.0,194.053,194.1793,193.9808,194.1432,13443.0
2021-02-16 14:20:00,215.17,215.23,215.04,215.21,10131.0,194.1793,194.2334,194.062,194.2154,10131.0
2021-02-16 14:25:00,215.22,215.22,215.06,215.18,9507.0,194.2244,194.2244,194.08,194.1883,9507.0
2021-02-16 14:30:00,215.16,215.19,215.01,215.14,9030.0,194.1703,194.1973,194.0349,194.1522,9030.0
2021-02-16 14:35:00,215.1,215.14,214.84,214.86,10421.0,194.1161,194.1522,193.8815,193.8995,10421.0
2021-02-16 14:40:00,214.88,215.0,214.85,214.97,7109.0,193.9176,194.0259,193.8905,193.9988,7109.0
2021-02-16 14:45:00,214.99,215.08,214.86,215.08,6787.0,194.0169,194.0981,193.8995,194.0981,6787.0
2021-02-16 14:50:00,215.05,215.08,214.83,214.83,10548.0,194.071,194.0981,193.8725,193.8725,10548.0
2021-02-16 14:55:00,214.87,214.88,214.71,214.75,8724.0,193.9086,193.9176,193.7642,193.8003,8724.0
2021-02-16 15:00:00,214.75,214.89,214.66,214.86,11367.0,193.8003,193.9266,193.719,193.8995,11367.0
2021-02-16 15:05:00,214.87,215.1,214.86,215.08,9497.0,193.9086,194.1161,193.8995,194.0981,9497.0
2021-02-16 15:10:00,215.06,215.15,214.97,215.06,10359.0,194.08,194.1612,193.9988,194.08,10359.0
2021-02-16 15:15:00,215.03,215.26,214.96,214.96,13358.0,194.053,194.2605,193.9898,193.9898,13358.0
2021-02-16 15:20:00,215.02,215.15,215.0,215.02,12467.0,194.0439,194.1612,194.0259,194.0439,12467.0
2021-02-16 15:25:00,215.02,215.1,214.94,215.0,9884.0,194.0439,194.1161,193.9717,194.0259,9884.0
2021-02-16 15:30:00,214.97,215.0,214.81,215.0,11325.0,193.9988,194.0259,193.8544,194.0259,11325.0
2021-02-16 15:35:00,214.96,214.98,214.66,214.71,29401.0,193.9898,194.0078,193.719,193.7642,29401.0
2021-02-16 15:40:00,214.71,214.8,214.64,214.77,15851.0,193.7642,193.8454,193.701,193.8183,15851.0
2021-02-16 15:45:00,214.8,214.86,214.62,214.83,22248.0,193.8454,193.8995,193.6829,193.8725,22248.0
2021-02-16 15:50:00,214.84,215.07,214.68,215.0,59901.0,193.8815,194.089,193.7371,194.0259,59901.0
2021-02-16 15:55:00,214.98,215.2,214.86,215.02,109454.0,194.0078,194.2064,193.8995,194.0439,109454.0
2021-02-17 09:30:00,213.96,214.89,213.3,213.88,131593.0,193.0873,193.9266,192.4917,193.0151,131593.0
2021-02-17 09:35:00,213.8,213.88,213.1,213.45,35000.0,192.9429,193.0151,192.3112,192.6271,35000.0
2021-02-17 09:40:00,213.47,213.89,213.28,213.3,33715.0,192.6451,193.0242,192.4737,192.4917,33715.0
2021-02-17 09:45:00,213.25,213.65,213.12,213.32,24534.0,192.4466,192.8076,192.3293,192.5098,24534.0
2021-02-17 09:50:00,213.4,213.88,213.12,213.88,28812.0,192.582,193.0151,192.3293,193.0151,28812.0
2021-02-17 09:55:00,213.84,213.84,213.23,213.38,22734.0,192.979,192.979,192.4285,192.5639,22734.0
2021-02-17 10:00:00,213.41,214.06,213.38,214.06,49694.0,192.591,193.1776,192.5639,193.1776,49694.0
2021-02-17 10:05:00,214.02,214.18,213.73,214.18,18127.0,193.1415,193.2859,192.8798,193.2859,18127.0
2021-02-17 10:10:00,214.18,214.2,213.64,213.79,14410.0,193.2859,193.3039,192.7986,192.9339,14410.0
2021-02-17 10:15:00,213.77,213.87,213.49,213.62,11658.0,192.9159,193.0061,192.6632,192.7805,11658.0
2021-02-17 10:20:00,213.59,213.6,213.17,213.2,23986.0,192.7534,192.7625,192.3744,192.4015,23986.0
2021-02-17 10:25:00,213.17,213.44,213.12,213.3,20959.0,192.3744,192.6181,192.3293,192.4917,20959.0
2021-02-17 10:30:00,213.28,213.39,213.11,213.15,18959.0,192.4737,192.5729,192.3203,192.3564,18959.0
2021-02-17 10:35:00,213.12,213.35,213.01,213.1,22732.0,192.3293,192.5368,192.23,192.3112,22732.0
2021-02-17 10:40:00,213.11,213.62,213.05,213.45,17334.0,192.3203,192.7805,192.2661,192.6271,17334.0
2021-02-17 10:45:00,213.31,213.62,213.28,213.6,28753.0,192.5007,192.7805,192.4737,192.7625,28753.0
2021-02-17 10:50:00,213.53,213.79,213.53,213.67,7695.0,192.6993,192.9339,192.6993,192.8256,7695.0
2021-02-17 10:55:00,213.65,213.88,213.49,213.49,11978.0,192.8076,193.0151,192.6632,192.6632,11978.0
2021-02-17 11:00:00,213.49,213.57,213.12,213.21,12665.0,192.6632,192.7354,192.3293,192.4105,12665.0
2021-02-17 11:05:00,213.23,213.46,213.22,213.25,12690.0,192.4285,192.6361,192.4195,192.4466,12690.0
2021-02-17 11:10:00,213.27,213.3,213.06,213.12,11297.0,192.4646,192.4917,192.2751,192.3293,11297.0
2021-02-17 11:15:00,213.08,213.32,212.94,213.16,28056.0,192.2932,192.5098,192.1668,192.3654,28056.0
2021-02-17 11:20:00,213.12,213.31,213.12,213.2,13109.0,192.3293,192.5007,192.3293,192.4015,13109.0
2021-02-17 11:25:00,213.11,213.24,213.02,213.18,11901.0,192.3203,192.4376,192.239,192.3834,11901.0
2021-02-17 11:30:00,213.06,213.1,212.76,212.84,35520.0,192.2751,192.3112,192.0044,192.0766,35520.0
2021-02-17 11:35:00,212.83,212.95,212.65,212.75,17613.0,192.0676,192.1759,191.9051,191.9954,17613.0
2021-02-17 11:40:00,212.77,212.93,212.63,212.67,11723.0,192.0134,192.1578,191.8871,191.9232,11723.0
2021-02-17 11:45:00,212.63,213.17,212.63,213.16,9571.0,191.8871,192.3744,191.8871,192.3654,9571.0
2021-02-17 11:50:00,213.13,213.14,212.88,213.06,14799.0,192.3383,192.3473,192.1127,192.2751,14799.0
2021-02-17 11:55:00,213.07,213.16,212.98,213.07,10200.0,192.2842,192.3654,192.2029,192.2842,10200.0
2021-02-17 12:00:00,213.07,213.18,212.95,213.17,15787.0,192.2842,192.3834,192.1759,192.3744,15787.0
2021-02-17 12:05:00,213.17,213.24,213.02,213.02,14363.0,192.3744,192.4376,192.239,192.239,14363.0
2021-02-17 12:10:00,212.97,213.07,212.92,212.94,6693.0,192.1939,192.2842,192.1488,192.1668,6693.0
2021-02-17 12:15:00,213.0,213.08,212.92,213.01,8194.0,192.221,192.2932,192.1488,192.23,8194.0
2021-02-17 12:20:00,212.94,213.05,212.89,212.98,11356.0,192.1668,192.2661,192.1217,192.2029,11356.0
2021-02-17 12:25:00,212.96,213.08,212.93,213.08,25836.0,192.1849,192.2932,192.1578,192.2932,25836.0
2021-02-17 12:30:00,213.08,213.35,213.07,213.22,46039.0,192.2932,192.5368,192.2842,192.4195,46039.0
2021-02-17 12:35:00,213.2,213.23,213.08,213.15,7866.0,192.4015,192.4285,192.2932,192.3564,7866.0
2021-02-17 12:40:00,213.18,213.19,212.99,212.99,13474.0,192.3834,192.3925,192.212,192.212,13474.0
2021-02-17 12:45:00,212.99,213.02,212.9,212.97,10838.0,192.212,192.239,192.1307,192.1939,10838.0
2021-02-17 12:50:00,213.0,213.31,212.99,213.31,15604.0,192.221,192.5007,192.212,192.5007,15604.0
2021-02-17 12:55:00,213.33,213.35,213.15,213.15,10933.0,192.5188,192.5368,192.3564,192.3564,10933.0
2021-02-17 13:00:00,213.2,213.29,213.16,213.18,20003.0,192.4015,192.4827,192.3654,192.3834,20003.0
2021-02-17 13:05:00,213.19,213.44,213.13,213.29,25250.0,192.3925,192.6181,192.3383,192.4827,25250.0
2021-02-17 13:10:00,213.27,213.46,213.26,213.37,21687.0,192.4646,192.6361,192.4556,192.5549,21687.0
2021-02-17 13:15:00,213.35,213.39,213.3,213.32,17433.0,192.5368,192.5729,192.4917,192.5098,17433.0
2021-02-17 13:20:00,213.36,213.37,213.09,213.09,26712.0,192.5459,192.5549,192.3022,192.3022,26712.0
2021-02-17 13:25:00,213.05,213.26,213.05,213.18,44511.0,192.2661,192.4556,192.2661,192.3834,44511.0
2021-02-17 13:30:00,213.17,213.2,213.06,213.06,16084.0,192.3744,192.4015,192.2751,192.2751,16084.0
2021-02-17 13:35:00,213.1,213.25,213.07,213.25,12956.0,192.3112,192.4466,192.2842,192.4466,12956.0
2021-02-17 13:40:00,213.24,213.25,213.1,213.2,9514.0,192.4376,192.4466,192.3112,192.4015,9514.0
2021-02-17 13:45:00,213.21,213.28,213.16,213.16,18696.0,192.4105,192.4737,192.3654,192.3654,18696.0
2021-02-17 13:50:00,213.14,213.34,213.14,213.3,13728.0,192.3473,192.5278,192.3473,192.4917,13728.0
2021-02-17 13:55:00,213.28,213.3,213.13,213.14,9017.0,192.4737,192.4917,192.3383,192.3473,9017.0
2021-02-17 14:00:00,213.16,213.3,213.15,213.27,14405.0,192.3654,192.4917,192.3564,192.4646,14405.0
2021-02-17 14:05:00,213.24,213.29,213.12,213.12,13343.0,192.4376,192.4827,192.3293,192.3293,13343.0
2021-02-17 14:10:00,213.15,213.19,212.95,213.07,15281.0,192.3564,192.3925,192.1759,192.2842,15281.0
2021-02-17 14:15:00,213.08,213.11,212.9,212.95,10583.0,192.2932,192.3203,192.1307,192.1759,10583.0
2021-02-17 14:20:00,212.92,213.11,212.91,212.99,10047.0,192.1488,192.3203,192.1398,192.212,10047.0
2021-02-17 14:25:00,212.97,213.02,212.86,213.01,13829.0,192.1939,192.239,192.0946,192.23,13829.0
2021-02-17 14:30:00,213.07,213.07,212.89,212.93,9383.0,192.2842,192.2842,192.1217,192.1578,9383.0
2021-02-17 14:35:00,212.91,213.1,212.9,213.06,12228.0,192.1398,192.3112,192.1307,192.2751,12228.0
2021-02-17 14:40:00,213.06,213.27,213.04,213.25,27472.0,192.2751,192.4646,192.2571,192.4466,27472.0
2021-02-17 14:45:00,213.28,213.64,213.27,213.48,21274.0,192.4737,192.7986,192.4646,192.6542,21274.0
2021-02-17 14:50:00,213.53,213.9,213.52,213.85,12701.0,192.6993,193.0332,192.6903,192.9881,12701.0
2021-02-17 14:55:00,213.83,213.99,213.76,213.94,9574.0,192.97,193.1144,192.9068,193.0693,9574.0
2021-02-17 15:00:00,213.94,213.97,213.75,213.84,16386.0,193.0693,193.0964,192.8978,192.979,16386.0
2021-02-17 15:05:00,213.88,214.1,213.88,214.1,14915.0,193.0151,193.2137,193.0151,193.2137,14915.0
2021-02-17 15:10:00,214.09,214.3,214.09,214.12,23163.0,193.2047,193.3942,193.2047,193.2317,23163.0
2021-02-17 15:15:00,214.14,214.19,213.94,214.12,18987.0,193.2498,193.2949,193.0693,193.2317,18987.0
2021-02-17 15:20:00,214.12,214.3,214.1,214.1,18319.0,193.2317,193.3942,193.2137,193.2137,18319.0
2021-02-17 15:25:00,214.15,214.23,214.0,214.2,19894.0,193.2588,193.331,193.1234,193.3039,19894.0
2021-02-17 15:30:00,214.17,214.19,213.69,213.69,15728.0,193.2768,193.2949,192.8437,192.8437,15728.0
2021-02-17 15:35:00,213.7,213.95,213.68,213.79,77308.0,192.8527,193.0783,192.8346,192.9339,77308.0
2021-02-17 15:40:00,213.8,214.04,213.8,213.95,20209.0,192.9429,193.1595,192.9429,193.0783,20209.0
2021-02-17 15:45:00,213.92,214.04,213.89,214.01,24497.0,193.0512,193.1595,193.0242,193.1325,24497.0
2021-02-17 15:50:00,214.01,214.16,213.85,213.92,41961.0,193.1325,193.2678,192.9881,193.0512,41961.0
2021-02-17 15:55:00,213.91,213.91,213.4,213.45,183622.0,193.0422,193.0422,192.582,192.6271,183622.0
2021-02-18 09:30:00,213.29,213.57,212.76,213.46,59796.0,192.4827,192.7354,192.0044,192.6361,59796.0
2021-02-18 09:35:00,213.51,213.59,212.9,212.9,14286.0,192.6812,192.7534,192.1307,192.1307,14286.0
2021-02-18 09:40:00,212.88,213.4,212.65,213.31,12473.0,192.1127,192.582,191.9051,192.5007,12473.0
2021-02-18 09:45:00,213.33,213.51,213.06,213.44,16181.0,192.5188,192.6812,192.2751,192.6181,16181.0
2021-02-18 09:50:00,213.44,213.56,213.25,213.25,14988.0,192.6181,192.7264,192.4466,192.4466,14988.0
2021-02-18 09:55:00,213.24,213.74,213.15,213.65,32661.0,192.4376,192.8888,192.3564,192.8076,32661.0
2021-02-18 10:00:00,213.69,213.91,213.51,213.53,31274.0,192.8437,193.0422,192.6812,192.6993,31274.0
2021-02-18 10:05:00,213.55,213.57,212.96,213.13,21303.0,192.7173,192.7354,192.1849,192.3383,21303.0
2021-02-18 10:10:00,213.15,213.77,213.15,213.67,19118.0,192.3564,192.9159,192.3564,192.8256,19118.0
2021-02-18 10:15:00,213.62,213.82,213.51,213.65,22802.0,192.7805,192.961,192.6812,192.8076,22802.0
2021-02-18 10:20:00,213.75,214.3,213.67,214.2,33363.0,192.8978,193.3942,192.8256,193.3039,33363.0
2021-02-18 10:25:00,214.29,214.35,213.75,214.3,36176.0,193.3851,193.4393,192.8978,193.3942,36176.0
2021-02-18 10:30:00,214.18,214.35,214.01,214.19,16679.0,193.2859,193.4393,193.1325,193.2949,16679.0
2021-02-18 10:35:00,214.2,214.24,213.77,214.13,35185.0,193.3039,193.34,192.9159,193.2407,35185.0
2021-02-18 10:40:00,214.16,214.16,213.93,214.08,11943.0,193.2678,193.2678,193.0603,193.1956,11943.0
2021-02-18 10:45:00,214.01,214.49,214.01,214.37,23457.0,193.1325,193.5656,193.1325,193.4573,23457.0
2021-02-18 10:50:00,214.37,214.37,213.66,213.8,27589.0,193.4573,193.4573,192.8166,192.9429,27589.0
2021-02-18 10:55:00,213.7,213.99,213.68,213.91,19433.0,192.8527,193.1144,192.8346,193.0422,19433.0
2021-02-18 11:00:00,213.96,213.96,213.73,213.9,18560.0,193.0873,193.0873,192.8798,193.0332,18560.0
2021-02-18 11:05:00,213.95,214.5,213.86,214.19,20384.0,193.0783,193.5747,192.9971,193.2949,20384.0
2021-02-18 11:10:00,214.18,214.3,214.12,214.3,4625.0,193.2859,193.3942,193.2317,193.3942,4625.0
2021-02-18 11:15:00,214.3,214.5,214.17,214.34,12111.0,193.3942,193.5747,193.2768,193.4303,12111.0
2021-02-18 11:20:00,214.37,214.37,214.08,214.2,9975.0,193.4573,193.4573,193.1956,193.3039,9975.0
2021-02-18 11:25:00,214.18,214.19,213.86,213.98,6470.0,193.2859,193.2949,192.9971,193.1054,6470.0
2021-02-18 11:30:00,213.91,214.01,213.81,213.93,7321.0,193.0422,193.1325,192.952,193.0603,7321.0
2021-02-18 11:35:00,213.94,214.24,213.94,214.13,12680.0,193.0693,193.34,193.0693,193.2407,12680.0
2021-02-18 11:40:00,214.14,214.18,213.75,213.94,15800.0,193.2498,193.2859,192.8978,193.0693,15800.0
2021-02-18 11:45:00,213.87,213.88,213.59,213.7,21761.0,193.0061,193.0151,192.7534,192.8527,21761.0
2021-02-18 11:50:00,213.7,213.7,213.61,213.69,6293.0,192.8527,192.8527,192.7715,192.8437,6293.0
2021-02-18 11:55:00,213.64,213.7,213.59,213.68,6714.0,192.7986,192.8527,192.7534,192.8346,6714.0
2021-02-18 12:00:00,213.64,213.83,213.59,213.74,28174.0,192.7986,192.97,192.7534,192.8888,28174.0
2021-02-18 12:05:00,213.78,213.84,213.65,213.76,5322.0,192.9249,192.979,192.8076,192.9068,5322.0
2021-02-18 12:10:00,213.73,214.1,213.73,214.01,9875.0,192.8798,193.2137,192.8798,193.1325,9875.0
2021-02-18 12:15:00,214.03,214.23,214.03,214.13,7882.0,193.1505,193.331,193.1505,193.2407,7882.0
2021-02-18 12:20:00,214.15,214.18,213.94,214.01,9699.0,193.2588,193.2859,193.0693,193.1325,9699.0
2021-02-18 12:25:00,214.06,214.1,213.94,214.0,8447.0,193.1776,193.2137,193.0693,193.1234,8447.0
2021-02-18 12:30:00,213.99,214.01,213.87,213.94,6788.0,193.1144,193.1325,193.0061,193.0693,6788.0
2021-02-18 12:35:00,213.95,214.07,213.91,214.05,3887.0,193.0783,193.1866,193.0422,193.1686,3887.0
2021-02-18 12:40:00,214.05,214.15,214.02,214.02,3557.0,193.1686,193.2588,193.1415,193.1415,3557.0
2021-02-18 12:45:00,213.97,214.17,213.93,214.17,4058.0,193.0964,193.2768,193.0603,193.2768,4058.0
2021-02-18 12:50:00,214.12,214.23,214.06,214.06,7230.0,193.2317,193.331,193.1776,193.1776,7230.0
2021-02-18 12:55:00,214.06,214.35,214.06,214.13,8501.0,193.1776,193.4393,193.1776,193.2407,8501.0
2021-02-18 13:00:00,214.13,214.15,213.95,214.06,4174.0,193.2407,193.2588,193.0783,193.1776,4174.0
2021-02-18 13:05:00,214.12,214.16,214.03,214.13,5753.0,193.2317,193.2678,193.1505,193.2407,5753.0
2021-02-18 13:10:00,214.16,214.16,214.0,214.05,3832.0,193.2678,193.2678,193.1234,193.1686,3832.0
2021-02-18 13:15:00,214.06,214.27,214.06,214.23,5762.0,193.1776,193.3671,193.1776,193.331,5762.0
2021-02-18 13:20:00,214.2,214.55,214.16,214.47,12241.0,193.3039,193.6198,193.2678,193.5476,12241.0
2021-02-18 13:25:00,214.39,214.56,214.33,214.56,4784.0,193.4754,193.6288,193.4212,193.6288,4784.0
2021-02-18 13:30:00,214.58,214.74,214.58,214.72,6106.0,193.6468,193.7912,193.6468,193.7732,6106.0
2021-02-18 13:35:00,214.67,214.75,214.52,214.67,7650.0,193.7281,193.8003,193.5927,193.7281,7650.0
2021-02-18 13:40:00,214.63,214.81,214.58,214.77,9320.0,193.692,193.8544,193.6468,193.8183,9320.0
2021-02-18 13:45:00,214.77,214.88,214.73,214.85,4707.0,193.8183,193.9176,193.7822,193.8905,4707.0
2021-02-18 13:50:00,214.84,214.96,214.8,214.93,8470.0,193.8815,193.9898,193.8454,193.9627,8470.0
2021-02-18 13:55:00,214.95,214.97,214.8,214.84,6885.0,193.9808,193.9988,193.8454,193.8815,6885.0
2021-02-18 14:00:00,214.85,215.22,214.81,215.22,16455.0,193.8905,194.2244,193.8544,194.2244,16455.0
2021-02-18 14:05:00,215.18,215.31,215.08,215.12,10339.0,194.1883,194.3056,194.0981,194.1342,10339.0
2021-02-18 14:10:00,215.11,215.14,214.84,215.11,19176.0,194.1251,194.1522,193.8815,194.1251,19176.0
2021-02-18 14:15:00,215.11,215.2,215.0,215.04,18563.0,194.1251,194.2064,194.0259,194.062,18563.0
2021-02-18 14:20:00,215.08,215.13,214.96,215.06,12254.0,194.0981,194.1432,193.9898,194.08,12254.0
2021-02-18 14:25:00,215.07,215.44,215.06,215.43,7411.0,194.089,194.423,194.08,194.4139,7411.0
2021-02-18 14:30:00,215.43,215.69,215.35,215.69,12448.0,194.4139,194.6486,194.3417,194.6486,12448.0
2021-02-18 14:35:00,215.64,215.85,215.55,215.56,19674.0,194.6034,194.793,194.5222,194.5312,19674.0
2021-02-18 14:40:00,215.54,215.55,215.24,215.27,11780.0,194.5132,194.5222,194.2425,194.2695,11780.0
2021-02-18 14:45:00,215.28,215.28,215.11,215.2,7830.0,194.2786,194.2786,194.1251,194.2064,7830.0
2021-02-18 14:50:00,215.21,215.23,214.95,215.17,6002.0,194.2154,194.2334,193.9808,194.1793,6002.0
2021-02-18 14:55:00,215.19,215.34,215.11,215.27,5954.0,194.1973,194.3327,194.1251,194.2695,5954.0
2021-02-18 15:00:00,215.22,215.33,215.15,215.3,8247.0,194.2244,194.3237,194.1612,194.2966,8247.0
2021-02-18 15:05:00,215.35,215.54,215.3,215.47,11912.0,194.3417,194.5132,194.2966,194.45,11912.0
2021-02-18 15:10:00,215.49,215.61,215.4,215.57,6565.0,194.4681,194.5764,194.3869,194.5403,6565.0
2021-02-18 15:15:00,215.57,215.7,215.54,215.62,15075.0,194.5403,194.6576,194.5132,194.5854,15075.0
2021-02-18 15:20:00,215.59,215.74,215.59,215.64,18436.0,194.5583,194.6937,194.5583,194.6034,18436.0
2021-02-18 15:25:00,215.63,215.87,215.62,215.81,16843.0,194.5944,194.811,194.5854,194.7569,16843.0
2021-02-18 15:30:00,215.81,215.83,215.64,215.69,19030.0,194.7569,194.7749,194.6034,194.6486,19030.0
2021-02-18 15:35:00,215.69,215.71,215.39,215.4,21065.0,194.6486,194.6666,194.3778,194.3869,21065.0
2021-02-18 15:40:00,215.42,215.42,215.19,215.3,26861.0,194.4049,194.4049,194.1973,194.2966,26861.0
2021-02-18 15:45:00,215.32,215.75,215.32,215.51,24231.0,194.3147,194.7027,194.3147,194.4861,24231.0
2021-02-18 15:50:00,215.51,215.61,215.31,215.33,38895.0,194.4861,194.5764,194.3056,194.3237,38895.0
2021-02-18 15:55:00,215.37,215.44,215.19,215.44,73165.0,194.3598,194.423,194.1973,194.423,73165.0
2021-02-19 09:30:00,215.29,215.4,214.59,214.94,139171.0,194.2876,194.3869,193.6559,193.9717,139171.0
2021-02-19 09:35:00,214.6,214.7,213.5,213.66,28731.0,193.6649,193.7551,192.6722,192.8166,28731.0
2021-02-19 09:40:00,213.75,214.39,213.64,214.3,23222.0,192.8978,193.4754,192.7986,193.3942,23222.0
2021-02-19 09:45:00,214.2,214.51,213.86,214.13,42602.0,193.3039,193.5837,192.9971,193.2407,42602.0
2021-02-19 09:50:00,214.13,214.58,214.06,214.1,21338.0,193.2407,193.6468,193.1776,193.2137,21338.0
2021-02-19 09:55:00,214.15,214.55,213.84,214.31,29190.0,193.2588,193.6198,192.979,193.4032,29190.0
2021-02-19 10:00:00,214.33,214.78,214.19,214.42,18032.0,193.4212,193.8273,193.2949,193.5025,18032.0
2021-02-19 10:05:00,214.39,214.72,214.31,214.47,14416.0,193.4754,193.7732,193.4032,193.5476,14416.0
2021-02-19 10:10:00,214.48,214.6,214.11,214.25,34047.0,193.5566,193.6649,193.2227,193.349,34047.0
2021-02-19 10:15:00,214.19,214.33,213.97,213.97,35476.0,193.2949,193.4212,193.0964,193.0964,35476.0
2021-02-19 10:20:00,213.95,214.13,213.82,213.99,13481.0,193.0783,193.2407,192.961,193.1144,13481.0
2021-02-19 10:25:00,213.98,214.37,213.92,214.14,17286.0,193.1054,193.4573,193.0512,193.2498,17286.0
2021-02-19 10:30:00,214.22,214.34,214.13,214.34,15449.0,193.322,193.4303,193.2407,193.4303,15449.0
2021-02-19 10:35:00,214.24,214.36,213.92,213.92,17168.0,193.34,193.4483,193.0512,193.0512,17168.0
2021-02-19 10:40:00,213.9,213.93,213.53,213.91,52907.0,193.0332,193.0603,192.6993,193.0422,52907.0
2021-02-19 10:45:00,213.95,214.51,213.76,214.33,26219.0,193.0783,193.5837,192.9068,193.4212,26219.0
2021-02-19 10:50:00,214.36,214.51,214.29,214.39,11726.0,193.4483,193.5837,193.3851,193.4754,11726.0
2021-02-19 10:55:00,214.43,214.58,214.36,214.58,9682.0,193.5115,193.6468,193.4483,193.6468,9682.0
2021-02-19 11:00:00,214.66,214.74,214.59,214.74,6716.0,193.719,193.7912,193.6559,193.7912,6716.0
2021-02-19 11:05:00,214.71,215.02,214.7,215.02,16438.0,193.7642,194.0439,193.7551,194.0439,16438.0
2021-02-19 11:10:00,215.03,215.03,214.78,214.81,8407.0,194.053,194.053,193.8273,193.8544,8407.0
2021-02-19 11:15:00,214.8,214.83,214.57,214.75,9833.0,193.8454,193.8725,193.6378,193.8003,9833.0
2021-02-19 11:20:00,214.78,215.18,214.72,215.18,19577.0,193.8273,194.1883,193.7732,194.1883,19577.0
2021-02-19 11:25:00,215.16,215.4,215.05,215.32,15145.0,194.1703,194.3869,194.071,194.3147,15145.0
2021-02-19 11:30:00,215.37,215.37,215.01,215.01,15746.0,194.3598,194.3598,194.0349,194.0349,15746.0
2021-02-19 11:35:00,214.99,215.23,214.94,215.03,16803.0,194.0169,194.2334,193.9717,194.053,16803.0
2021-02-19 11:40:00,215.1,215.25,215.04,215.08,22236.0,194.1161,194.2515,194.062,194.0981,22236.0
2021-02-19 11:45:00,215.08,215.42,215.07,215.4,24056.0,194.0981,194.4049,194.089,194.3869,24056.0
2021-02-19 11:50:00,215.41,215.63,215.39,215.62,25287.0,194.3959,194.5944,194.3778,194.5854,25287.0
2021-02-19 11:55:00,215.73,215.73,215.42,215.52,18418.0,194.6847,194.6847,194.4049,194.4951,18418.0
2021-02-19 12:00:00,215.47,215.59,215.4,215.52,22374.0,194.45,194.5583,194.3869,194.4951,22374.0
2021-02-19 12:05:00,215.5,215.5,214.93,214.93,10359.0,194.4771,194.4771,193.9627,193.9627,10359.0
2021-02-19 12:10:00,214.94,215.04,214.79,214.92,11124.0,193.9717,194.062,193.8364,193.9537,11124.0
2021-02-19 12:15:00,214.91,214.91,214.32,214.37,16354.0,193.9447,193.9447,193.4122,193.4573,16354.0
2021-02-19 12:20:00,214.36,214.4,214.1,214.15,22373.0,193.4483,193.4844,193.2137,193.2588,22373.0
2021-02-19 12:25:00,214.12,214.51,214.09,214.45,18678.0,193.2317,193.5837,193.2047,193.5295,18678.0
2021-02-19 12:30:00,214.41,214.46,214.29,214.39,7742.0,193.4934,193.5386,193.3851,193.4754,7742.0
2021-02-19 12:35:00,214.41,214.54,214.32,214.49,13277.0,193.4934,193.6108,193.4122,193.5656,13277.0
2021-02-19 12:40:00,214.53,214.69,214.42,214.67,13230.0,193.6017,193.7461,193.5025,193.7281,13230.0
2021-02-19 12:45:00,214.64,214.67,214.43,214.48,5896.0,193.701,193.7281,193.5115,193.5566,5896.0
2021-02-19 12:50:00,214.46,214.56,214.34,214.42,8666.0,193.5386,193.6288,193.4303,193.5025,8666.0
2021-02-19 12:55:00,214.42,214.47,214.19,214.46,13463.0,193.5025,193.5476,193.2949,193.5386,13463.0
2021-02-19 13:00:00,214.43,214.47,214.3,214.35,9311.0,193.5115,193.5476,193.3942,193.4393,9311.0
2021-02-19 13:05:00,214.38,214.4,214.09,214.09,9170.0,193.4664,193.4844,193.2047,193.2047,9170.0
2021-02-19 13:10:00,214.05,214.24,213.96,213.97,17602.0,193.1686,193.34,193.0873,193.0964,17602.0
2021-02-19 13:15:00,213.98,214.05,213.9,213.9,6479.0,193.1054,193.1686,193.0332,193.0332,6479.0
2021-02-19 13:20:00,213.87,214.06,213.85,214.06,11963.0,193.0061,193.1776,192.9881,193.1776,11963.0
2021-02-19 13:25:00,214.08,214.19,214.08,214.14,6757.0,193.1956,193.2949,193.1956,193.2498,6757.0
2021-02-19 13:30:00,214.13,214.22,214.01,214.06,9819.0,193.2407,193.322,193.1325,193.1776,9819.0
2021-02-19 13:35:00,214.06,214.18,213.98,214.08,10770.0,193.1776,193.2859,193.1054,193.1956,10770.0
2021-02-19 13:40:00,214.1,214.17,214.05,214.13,6288.0,193.2137,193.2768,193.1686,193.2407,6288.0
2021-02-19 13:45:00,214.19,214.4,214.12,214.13,19346.0,193.2949,193.4844,193.2317,193.2407,19346.0
2021-02-19 13:50:00,214.16,214.18,214.02,214.18,4925.0,193.2678,193.2859,193.1415,193.2859,4925.0
2021-02-19 13:55:00,214.2,214.32,214.07,214.3,5389.0,193.3039,193.4122,193.1866,193.3942,5389.0
2021-02-19 14:00:00,214.27,214.28,214.15,214.17,4916.0,193.3671,193.3761,193.2588,193.2768,4916.0
2021-02-19 14:05:00,214.17,214.25,213.96,213.97,13835.0,193.2768,193.349,193.0873,193.0964,13835.0
2021-02-19 14:10:00,213.97,213.97,213.84,213.86,7504.0,193.0964,193.0964,192.979,192.9971,7504.0
2021-02-19 14:15:00,213.83,214.16,213.76,214.14,8149.0,192.97,193.2678,192.9068,193.2498,8149.0
2021-02-19 14:20:00,214.18,214.18,213.84,213.86,7883.0,193.2859,193.2859,192.979,192.9971,7883.0
2021-02-19 14:25:00,213.89,213.97,213.76,213.83,9559.0,193.0242,193.0964,192.9068,192.97,9559.0
2021-02-19 14:30:00,213.79,213.99,213.64,213.71,18035.0,192.9339,193.1144,192.7986,192.8617,18035.0
2021-02-19 14:35:00,213.74,213.82,213.63,213.81,12723.0,192.8888,192.961,192.7895,192.952,12723.0
2021-02-19 14:40:00,213.86,213.89,213.71,213.88,11174.0,192.9971,193.0242,192.8617,193.0151,11174.0
2021-02-19 14:45:00,213.84,213.93,213.77,213.79,8131.0,192.979,193.0603,192.9159,192.9339,8131.0
2021-02-19 14:50:00,213.79,213.79,213.51,213.51,16118.0,192.9339,192.9339,192.6812,192.6812,16118.0
2021-02-19 14:55:00,213.53,213.55,213.46,213.49,33203.0,192.6993,192.7173,192.6361,192.6632,33203.0
2021-02-19 15:00:00,213.47,213.6,213.4,213.4,13965.0,192.6451,192.7625,192.582,192.582,13965.0
2021-02-19 15:05:00,213.41,213.45,213.33,213.36,8335.0,192.591,192.6271,192.5188,192.5459,8335.0
2021-02-19 15:10:00,213.35,213.68,213.35,213.41,9089.0,192.5368,192.8346,192.5368,192.591,9089.0
2021-02-19 15:15:00,213.43,213.51,213.34,213.46,14177.0,192.609,192.6812,192.5278,192.6361,14177.0
2021-02-19 15:20:00,213.44,213.45,213.21,213.31,10559.0,192.6181,192.6271,192.4105,192.5007,10559.0
2021-02-19 15:25:00,213.29,213.35,213.22,213.24,10170.0,192.4827,192.5368,192.4195,192.4376,10170.0
2021-02-19 15:30:00,213.29,213.41,213.18,213.18,11934.0,192.4827,192.591,192.3834,192.3834,11934.0
2021-02-19 15:35:00,213.13,213.25,212.92,213.22,31164.0,192.3383,192.4466,192.1488,192.4195,31164.0
2021-02-19 15:40:00,213.19,213.28,212.81,212.82,23900.0,192.3925,192.4737,192.0495,192.0585,23900.0
2021-02-19 15:45:00,212.81,213.01,212.75,212.89,35766.0,192.0495,192.23,191.9954,192.1217,35766.0
2021-02-19 15:50:00,212.89,212.96,212.28,212.31,73453.0,192.1217,192.1849,191.5712,191.5983,73453.0
2021-02-19 15:55:00,212.29,212.56,211.97,212.24,190976.0,191.5802,191.8239,191.2915,191.5351,190976.0
2021-02-22 09:30:00,211.5,211.82,209.9,210.28,207066.0,190.8673,191.1561,189.4234,189.7663,207066.0
2021-02-22 09:35:00,210.19,210.75,209.69,209.81,73521.0,189.6851,190.1905,189.2339,189.3422,73521.0
2021-02-22 09:40:00,209.8,210.32,209.8,210.14,42694.0,189.3332,189.8024,189.3332,189.64,42694.0
2021-02-22 09:45:00,210.23,210.77,210.07,210.09,31770.0,189.7212,190.2085,189.5768,189.5949,31770.0
2021-02-22 09:50:00,210.11,211.08,210.06,210.79,43058.0,189.6129,190.4883,189.5678,190.2266,43058.0
2021-02-22 09:55:00,210.74,211.24,210.31,210.58,35190.0,190.1815,190.6327,189.7934,190.0371,35190.0
2021-02-22 10:00:00,210.5,210.74,210.34,210.39,20297.0,189.9649,190.1815,189.8205,189.8656,20297.0
2021-02-22 10:05:00,210.43,210.81,210.34,210.61,25049.0,189.9017,190.2446,189.8205,190.0641,25049.0
2021-02-22 10:10:00,210.67,211.2,210.49,211.2,32234.0,190.1183,190.5966,189.9558,190.5966,32234.0
2021-02-22 10:15:00,211.22,211.23,210.87,211.09,22846.0,190.6146,190.6237,190.2988,190.4973,22846.0
2021-02-22 10:20:00,210.98,211.11,210.9,211.02,11689.0,190.398,190.5154,190.3258,190.4341,11689.0
2021-02-22 10:25:00,211.02,211.61,211.02,211.24,24727.0,190.4341,190.9666,190.4341,190.6327,24727.0
2021-02-22 10:30:00,211.18,211.8,211.18,211.76,21340.0,190.5785,191.1381,190.5785,191.102,21340.0
2021-02-22 10:35:00,211.73,212.27,211.61,212.21,25697.0,191.0749,191.5622,190.9666,191.5081,25697.0
2021-02-22 10:40:00,212.18,212.48,212.01,212.34,21739.0,191.481,191.7517,191.3276,191.6254,21739.0
2021-02-22 10:45:00,212.35,212.52,211.81,212.13,25286.0,191.6344,191.7878,191.1471,191.4359,25286.0
2021-02-22 10:50:00,212.1,212.25,211.73,211.9,29161.0,191.4088,191.5442,191.0749,191.2283,29161.0
2021-02-22 10:55:00,211.9,212.06,211.69,211.97,22946.0,191.2283,191.3727,191.0388,191.2915,22946.0
2021-02-22 11:00:00,211.97,212.25,211.93,212.25,24067.0,191.2915,191.5442,191.2554,191.5442,24067.0
2021-02-22 11:05:00,212.24,212.24,211.87,211.94,14844.0,191.5351,191.5351,191.2012,191.2644,14844.0
2021-02-22 11:10:00,211.95,212.32,211.7,212.26,33987.0,191.2734,191.6073,191.0478,191.5532,33987.0
2021-02-22 11:15:00,212.21,212.21,211.74,211.76,19840.0,191.5081,191.5081,191.0839,191.102,19840.0
2021-02-22 11:20:00,211.78,211.96,211.44,211.46,16442.0,191.12,191.2824,190.8132,190.8312,16442.0
2021-02-22 11:25:00,211.46,211.6,211.16,211.31,19151.0,190.8312,190.9576,190.5605,190.6959,19151.0
2021-02-22 11:30:00,211.34,211.38,211.03,211.12,15004.0,190.7229,190.759,190.4432,190.5244,15004.0
2021-02-22 11:35:00,211.13,211.16,210.73,210.86,22232.0,190.5334,190.5605,190.1724,190.2898,22232.0
2021-02-22 11:40:00,210.86,211.5,210.13,211.32,23509.0,190.2898,190.8673,189.631,190.7049,23509.0
2021-02-22 11:45:00,211.21,211.64,211.2,211.28,13846.0,190.6056,190.9937,190.5966,190.6688,13846.0
2021-02-22 11:50:00,211.28,211.68,211.28,211.68,16943.0,190.6688,191.0298,190.6688,191.0298,16943.0
2021-02-22 11:55:00,211.68,211.81,211.61,211.71,17153.0,191.0298,191.1471,190.9666,191.0568,17153.0
2021-02-22 12:00:00,211.74,211.9,211.64,211.88,12500.0,191.0839,191.2283,190.9937,191.2102,12500.0
2021-02-22 12:05:00,211.86,212.03,211.71,211.71,11955.0,191.1922,191.3456,191.0568,191.0568,11955.0
2021-02-22 12:10:00,211.8,211.97,211.72,211.8,9132.0,191.1381,191.2915,191.0659,191.1381,9132.0
2021-02-22 12:15:00,211.78,212.1,211.75,211.89,13755.0,191.12,191.4088,191.0929,191.2193,13755.0
2021-02-22 12:20:00,211.85,211.91,211.7,211.78,9171.0,191.1832,191.2373,191.0478,191.12,9171.0
2021-02-22 12:25:00,211.85,211.9,211.64,211.66,8424.0,191.1832,191.2283,190.9937,191.0117,8424.0
2021-02-22 12:30:00,211.63,211.78,211.62,211.71,13006.0,190.9846,191.12,190.9756,191.0568,13006.0
2021-02-22 12:35:00,211.75,212.17,211.75,211.84,40003.0,191.0929,191.472,191.0929,191.1741,40003.0
2021-02-22 12:40:00,211.82,212.05,211.76,212.05,9126.0,191.1561,191.3637,191.102,191.3637,9126.0
2021-02-22 12:45:00,212.08,212.28,211.95,212.28,12707.0,191.3907,191.5712,191.2734,191.5712,12707.0
2021-02-22 12:50:00,212.29,212.55,212.17,212.47,24222.0,191.5802,191.8149,191.472,191.7427,24222.0
2021-02-22 12:55:00,212.46,212.59,212.4,212.52,11717.0,191.7337,191.851,191.6795,191.7878,11717.0
2021-02-22 13:00:00,212.52,212.76,212.48,212.72,9653.0,191.7878,192.0044,191.7517,191.9683,9653.0
2021-02-22 13:05:00,212.72,212.74,212.51,212.58,7145.0,191.9683,191.9863,191.7788,191.842,7145.0
2021-02-22 13:10:00,212.6,212.66,212.36,212.36,10593.0,191.86,191.9142,191.6434,191.6434,10593.0
2021-02-22 13:15:00,212.39,212.48,212.32,212.4,10235.0,191.6705,191.7517,191.6073,191.6795,10235.0
2021-02-22 13:20:00,212.37,212.66,212.37,212.6,10951.0,191.6524,191.9142,191.6524,191.86,10951.0
2021-02-22 13:25:00,212.6,212.64,212.47,212.54,5879.0,191.86,191.8961,191.7427,191.8059,5879.0
2021-02-22 13:30:00,212.56,212.61,212.25,212.25,6741.0,191.8239,191.869,191.5442,191.5442,6741.0
2021-02-22 13:35:00,212.25,212.43,212.2,212.28,8055.0,191.5442,191.7066,191.499,191.5712,8055.0
2021-02-22 13:40:00,212.31,212.47,212.19,212.3,11248.0,191.5983,191.7427,191.49,191.5893,11248.0
2021-02-22 13:45:00,212.25,212.82,212.2,212.56,23174.0,191.5442,192.0585,191.499,191.8239,23174.0
2021-02-22 13:50:00,212.56,212.78,212.56,212.77,8991.0,191.8239,192.0224,191.8239,192.0134,8991.0
2021-02-22 13:55:00,212.83,212.91,212.69,212.83,13434.0,192.0676,192.1398,191.9412,192.0676,13434.0
2021-02-22 14:00:00,212.79,213.0,212.77,212.96,11088.0,192.0315,192.221,192.0134,192.1849,11088.0
2021-02-22 14:05:00,212.95,212.98,212.73,212.76,6612.0,192.1759,192.2029,191.9773,192.0044,6612.0
2021-02-22 14:10:00,212.73,212.73,212.53,212.61,8712.0,191.9773,191.9773,191.7968,191.869,8712.0
2021-02-22 14:15:00,212.64,212.79,212.6,212.61,4592.0,191.8961,192.0315,191.86,191.869,4592.0
2021-02-22 14:20:00,212.66,212.79,212.61,212.79,7843.0,191.9142,192.0315,191.869,192.0315,7843.0
2021-02-22 14:25:00,212.79,212.92,212.77,212.89,4774.0,192.0315,192.1488,192.0134,192.1217,4774.0
2021-02-22 14:30:00,212.87,212.93,212.83,212.88,9349.0,192.1037,192.1578,192.0676,192.1127,9349.0
2021-02-22 14:35:00,212.8,212.9,212.66,212.66,6769.0,192.0405,192.1307,191.9142,191.9142,6769.0
2021-02-22 14:40:00,212.6,212.66,212.54,212.62,9468.0,191.86,191.9142,191.8059,191.8781,9468.0
2021-02-22 14:45:00,212.59,212.62,212.37,212.38,11798.0,191.851,191.8781,191.6524,191.6615,11798.0
2021-02-22 14:50:00,212.44,212.46,212.26,212.37,17775.0,191.7156,191.7337,191.5532,191.6524,17775.0
2021-02-22 14:55:00,212.38,212.4,212.23,212.36,16046.0,191.6615,191.6795,191.5261,191.6434,16046.0
2021-02-22 15:00:00,212.36,212.38,212.26,212.37,10927.0,191.6434,191.6615,191.5532,191.6524,10927.0
2021-02-22 15:05:00,212.37,212.51,212.36,212.41,13492.0,191.6524,191.7788,191.6434,191.6885,13492.0
2021-02-22 15:10:00,212.43,212.51,212.34,212.46,12311.0,191.7066,191.7788,191.6254,191.7337,12311.0
2021-02-22 15:15:00,212.42,212.59,212.41,212.47,5574.0,191.6976,191.851,191.6885,191.7427,5574.0
2021-02-22 15:20:00,212.46,212.78,212.45,212.74,10069.0,191.7337,192.0224,191.7246,191.9863,10069.0
2021-02-22 15:25:00,212.77,212.87,212.72,212.87,11889.0,192.0134,192.1037,191.9683,192.1037,11889.0
2021-02-22 15:30:00,212.9,212.98,212.8,212.95,13284.0,192.1307,192.2029,192.0405,192.1759,13284.0
2021-02-22 15:35:00,212.96,212.97,212.53,212.55,21608.0,192.1849,192.1939,191.7968,191.8149,21608.0
2021-02-22 15:40:00,212.54,212.57,212.25,212.29,34869.0,191.8059,191.8329,191.5442,191.5802,34869.0
2021-02-22 15:45:00,212.32,212.78,212.31,212.75,31860.0,191.6073,192.0224,191.5983,191.9954,31860.0
2021-02-22 15:50:00,212.71,212.72,212.47,212.58,41328.0,191.9593,191.9683,191.7427,191.842,41328.0
2021-02-22 15:55:00,212.61,212.78,211.94,211.97,153070.0,191.869,192.0224,191.2644,191.2915,153070.0
2021-02-23 09:30:00,214.5,215.7,212.5,214.41,138237.0,193.5747,194.6576,191.7698,193.4934,138237.0
2021-02-23 09:35:00,214.21,214.81,213.55,213.98,42369.0,193.3129,193.8544,192.7173,193.1054,42369.0
2021-02-23 09:40:00,213.98,214.24,213.25,213.82,58802.0,193.1054,193.34,192.4466,192.961,58802.0
2021-02-23 09:45:00,213.87,214.94,213.57,214.47,58725.0,193.0061,193.9717,192.7354,193.5476,58725.0
2021-02-23 09:50:00,214.37,214.52,212.46,213.01,102293.0,193.4573,193.5927,191.7337,192.23,102293.0
2021-02-23 09:55:00,213.16,213.56,212.81,212.99,63297.0,192.3654,192.7264,192.0495,192.212,63297.0
2021-02-23 10:00:00,212.8,212.92,212.05,212.33,30857.0,192.0405,192.1488,191.3637,191.6163,30857.0
2021-02-23 10:05:00,212.39,213.51,212.33,213.31,50314.0,191.6705,192.6812,191.6163,192.5007,50314.0
2021-02-23 10:10:00,213.2,213.47,212.52,212.68,42900.0,192.4015,192.6451,191.7878,191.9322,42900.0
2021-02-23 10:15:00,212.61,212.97,212.05,212.37,27825.0,191.869,192.1939,191.3637,191.6524,27825.0
2021-02-23 10:20:00,212.42,212.46,211.76,212.05,33336.0,191.6976,191.7337,191.102,191.3637,33336.0
2021-02-23 10:25:00,212.11,212.46,211.82,212.45,29594.0,191.4178,191.7337,191.1561,191.7246,29594.0
2021-02-23 10:30:00,212.4,212.61,212.1,212.36,36760.0,191.6795,191.869,191.4088,191.6434,36760.0
2021-02-23 10:35:00,212.36,212.8,212.24,212.47,25505.0,191.6434,192.0405,191.5351,191.7427,25505.0
2021-02-23 10:40:00,212.41,212.49,212.04,212.25,23766.0,191.6885,191.7607,191.3546,191.5442,23766.0
2021-02-23 10:45:00,212.26,212.35,212.03,212.23,24002.0,191.5532,191.6344,191.3456,191.5261,24002.0
2021-02-23 10:50:00,212.23,212.5,212.06,212.3,29125.0,191.5261,191.7698,191.3727,191.5893,29125.0
2021-02-23 10:55:00,212.27,212.42,211.75,212.07,19786.0,191.5622,191.6976,191.0929,191.3817,19786.0
2021-02-23 11:00:00,212.07,212.26,211.87,212.02,16183.0,191.3817,191.5532,191.2012,191.3366,16183.0
2021-02-23 11:05:00,211.97,212.34,211.85,212.07,27968.0,191.2915,191.6254,191.1832,191.3817,27968.0
2021-02-23 11:10:00,212.1,212.17,211.93,211.97,21298.0,191.4088,191.472,191.2554,191.2915,21298.0
2021-02-23 11:15:00,212.0,212.29,211.87,212.15,24950.0,191.3185,191.5802,191.2012,191.4539,24950.0
2021-02-23 11:20:00,212.12,212.2,211.64,212.01,18298.0,191.4268,191.499,190.9937,191.3276,18298.0
2021-02-23 11:25:00,211.91,211.97,211.71,211.83,12457.0,191.2373,191.2915,191.0568,191.1651,12457.0
2021-02-23 11:30:00,211.84,212.04,211.52,212.04,22404.0,191.1741,191.3546,190.8854,191.3546,22404.0
2021-02-23 11:35:00,212.06,212.23,211.76,211.89,25020.0,191.3727,191.5261,191.102,191.2193,25020.0
2021-02-23 11:40:00,211.87,212.07,211.72,211.9,21315.0,191.2012,191.3817,191.0659,191.2283,21315.0
2021-02-23 11:45:00,211.86,212.0,211.77,211.85,11555.0,191.1922,191.3185,191.111,191.1832,11555.0
2021-02-23 11:50:00,211.87,212.09,211.79,212.0,19559.0,191.2012,191.3998,191.129,191.3185,19559.0
2021-02-23 11:55:00,212.02,212.53,211.66,212.0,46225.0,191.3366,191.7968,191.0117,191.3185,46225.0
2021-02-23 12:00:00,211.98,212.26,211.98,212.14,11088.0,191.3005,191.5532,191.3005,191.4449,11088.0
2021-02-23 12:05:00,212.2,212.25,211.91,211.99,12834.0,191.499,191.5442,191.2373,191.3095,12834.0
2021-02-23 12:10:00,211.95,212.08,211.88,211.98,9036.0,191.2734,191.3907,191.2102,191.3005,9036.0
2021-02-23 12:15:00,212.03,212.06,211.8,211.83,12009.0,191.3456,191.3727,191.1381,191.1651,12009.0
2021-02-23 12:20:00,211.84,211.89,211.51,211.71,12099.0,191.1741,191.2193,190.8763,191.0568,12099.0
2021-02-23 12:25:00,211.72,211.78,211.42,211.45,10225.0,191.0659,191.12,190.7951,190.8222,10225.0
2021-02-23 12:30:00,211.42,211.98,211.3,211.82,15171.0,190.7951,191.3005,190.6868,191.1561,15171.0
2021-02-23 12:35:00,211.78,211.78,211.21,211.31,14614.0,191.12,191.12,190.6056,190.6959,14614.0
2021-02-23 12:40:00,211.31,211.41,211.24,211.3,11443.0,190.6959,190.7861,190.6327,190.6868,11443.0
2021-02-23 12:45:00,211.3,211.42,211.25,211.32,8199.0,190.6868,190.7951,190.6417,190.7049,8199.0
2021-02-23 12:50:00,211.28,211.3,210.74,211.04,20556.0,190.6688,190.6868,190.1815,190.4522,20556.0
2021-02-23 12:55:00,211.06,211.68,211.04,211.11,12644.0,190.4702,191.0298,190.4522,190.5154,12644.0
2021-02-23 13:00:00,211.17,212.0,211.0,211.56,22433.0,190.5695,191.3185,190.4161,190.9215,22433.0
2021-02-23 13:05:00,211.48,211.57,211.06,211.2,14179.0,190.8493,190.9305,190.4702,190.5966,14179.0
2021-02-23 13:10:00,211.25,211.42,210.94,211.03,25066.0,190.6417,190.7951,190.3619,190.4432,25066.0
2021-02-23 13:15:00,211.06,211.44,210.9,211.39,5600.0,190.4702,190.8132,190.3258,190.768,5600.0
2021-02-23 13:20:00,211.36,211.56,211.28,211.47,6415.0,190.741,190.9215,190.6688,190.8402,6415.0
2021-02-23 13:25:00,211.47,211.61,211.34,211.4,11431.0,190.8402,190.9666,190.7229,190.7771,11431.0
2021-02-23 13:30:00,211.37,211.71,211.31,211.68,10171.0,190.75,191.0568,190.6959,191.0298,10171.0
2021-02-23 13:35:00,211.67,211.67,211.36,211.44,7634.0,191.0207,191.0207,190.741,190.8132,7634.0
2021-02-23 13:40:00,211.49,211.5,211.2,211.31,17889.0,190.8583,190.8673,190.5966,190.6959,17889.0
2021-02-23 13:45:00,211.35,211.45,211.12,211.21,12145.0,190.7319,190.8222,190.5244,190.6056,12145.0
2021-02-23 13:50:00,211.24,211.41,211.21,211.35,11128.0,190.6327,190.7861,190.6056,190.7319,11128.0
2021-02-23 13:55:00,211.39,211.49,211.19,211.19,12406.0,190.768,190.8583,190.5876,190.5876,12406.0
2021-02-23 14:00:00,211.11,211.28,211.0,211.18,14721.0,190.5154,190.6688,190.4161,190.5785,14721.0
2021-02-23 14:05:00,211.21,211.26,211.05,211.08,19931.0,190.6056,190.6507,190.4612,190.4883,19931.0
2021-02-23 14:10:00,211.07,211.17,210.99,211.06,9202.0,190.4793,190.5695,190.4071,190.4702,9202.0
2021-02-23 14:15:00,211.11,211.3,211.08,211.21,19413.0,190.5154,190.6868,190.4883,190.6056,19413.0
2021-02-23 14:20:00,211.19,211.36,211.09,211.14,20852.0,190.5876,190.741,190.4973,190.5424,20852.0
2021-02-23 14:25:00,211.14,211.15,210.78,210.96,22945.0,190.5424,190.5515,190.2176,190.38,22945.0
2021-02-23 14:30:00,210.94,211.0,210.58,210.61,22304.0,190.3619,190.4161,190.0371,190.0641,22304.0
2021-02-23 14:35:00,210.58,210.73,210.43,210.61,13514.0,190.0371,190.1724,189.9017,190.0641,13514.0
2021-02-23 14:40:00,210.65,211.1,210.65,211.09,21859.0,190.1002,190.5063,190.1002,190.4973,21859.0
2021-02-23 14:45:00,211.07,211.2,211.03,211.09,11321.0,190.4793,190.5966,190.4432,190.4973,11321.0
2021-02-23 14:50:00,211.08,211.47,211.08,211.29,19876.0,190.4883,190.8402,190.4883,190.6778,19876.0
2021-02-23 14:55:00,211.3,211.6,211.28,211.54,8988.0,190.6868,190.9576,190.6688,190.9034,8988.0
2021-02-23 15:00:00,211.51,211.62,211.39,211.51,15577.0,190.8763,190.9756,190.768,190.8763,15577.0
2021-02-23 15:05:00,211.46,211.61,211.28,211.51,18481.0,190.8312,190.9666,190.6688,190.8763,18481.0
2021-02-23 15:10:00,211.45,211.75,211.36,211.66,22365.0,190.8222,191.0929,190.741,191.0117,22365.0
2021-02-23 15:15:00,211.65,211.74,211.45,211.65,17597.0,191.0027,191.0839,190.8222,191.0027,17597.0
2021-02-23 15:20:00,211.64,211.9,211.58,211.81,53935.0,190.9937,191.2283,190.9395,191.1471,53935.0
2021-02-23 15:25:00,211.83,212.05,211.77,211.94,27200.0,191.1651,191.3637,191.111,191.2644,27200.0
2021-02-23 15:30:00,212.0,212.27,211.94,212.14,30052.0,191.3185,191.5622,191.2644,191.4449,30052.0
2021-02-23 15:35:00,212.15,212.15,211.71,211.87,22940.0,191.4539,191.4539,191.0568,191.2012,22940.0
2021-02-23 15:40:00,211.8,212.2,211.77,212.14,29013.0,191.1381,191.499,191.111,191.4449,29013.0
2021-02-23 15:45:00,212.11,212.28,211.76,211.89,49664.0,191.4178,191.5712,191.102,191.2193,49664.0
2021-02-23 15:50:00,211.94,212.01,211.56,211.58,42649.0,191.2644,191.3276,190.9215,190.9395,42649.0
2021-02-23 15:55:00,211.56,211.74,211.23,211.38,86813.0,190.9215,191.0839,190.6237,190.759,86813.0
2021-02-24 09:30:00,210.84,211.6,210.6,211.6,78327.0,190.2717,190.9576,190.0551,190.9576,78327.0
2021-02-24 09:35:00,211.52,211.64,210.88,211.38,19521.0,190.8854,190.9937,190.3078,190.759,19521.0
2021-02-24 09:40:00,211.23,211.89,211.01,211.45,20280.0,190.6237,191.2193,190.4251,190.8222,20280.0
2021-02-24 09:45:00,211.38,211.52,210.77,210.79,12605.0,190.759,190.8854,190.2085,190.2266,12605.0
2021-02-24 09:50:00,210.74,210.87,210.42,210.85,33231.0,190.1815,190.2988,189.8927,190.2807,33231.0
2021-02-24 09:55:00,210.74,210.89,210.58,210.65,18102.0,190.1815,190.3168,190.0371,190.1002,18102.0
2021-02-24 10:00:00,210.55,210.91,210.54,210.62,14584.0,190.01,190.3349,190.001,190.0732,14584.0
2021-02-24 10:05:00,210.69,211.0,210.46,210.68,17698.0,190.1363,190.4161,189.9288,190.1273,17698.0
2021-02-24 10:10:00,210.73,211.08,210.6,210.88,14732.0,190.1724,190.4883,190.0551,190.3078,14732.0
2021-02-24 10:15:00,210.83,211.26,210.76,211.11,13539.0,190.2627,190.6507,190.1995,190.5154,13539.0
2021-02-24 10:20:00,211.08,211.11,210.76,211.06,24848.0,190.4883,190.5154,190.1995,190.4702,24848.0
2021-02-24 10:25:00,211.13,211.72,211.13,211.61,24130.0,190.5334,191.0659,190.5334,190.9666,24130.0
2021-02-24 10:30:00,211.7,211.75,211.27,211.4,32233.0,191.0478,191.0929,190.6598,190.7771,32233.0
2021-02-24 10:35:00,211.35,211.55,211.2,211.42,41145.0,190.7319,190.9124,190.5966,190.7951,41145.0
2021-02-24 10:40:00,211.42,211.53,211.16,211.33,11554.0,190.7951,190.8944,190.5605,190.7139,11554.0
2021-02-24 10:45:00,211.32,211.32,210.98,211.12,17395.0,190.7049,190.7049,190.398,190.5244,17395.0
2021-02-24 10:50:00,211.13,211.39,210.98,211.38,10702.0,190.5334,190.768,190.398,190.759,10702.0
2021-02-24 10:55:00,211.52,212.15,211.52,212.09,18505.0,190.8854,191.4539,190.8854,191.3998,18505.0
2021-02-24 11:00:00,212.08,212.38,212.03,212.03,20510.0,191.3907,191.6615,191.3456,191.3456,20510.0
2021-02-24 11:05:00,212.09,212.28,211.66,211.82,28703.0,191.3998,191.5712,191.0117,191.1561,28703.0
2021-02-24 11:10:00,211.8,211.83,211.63,211.66,24547.0,191.1381,191.1651,190.9846,191.0117,24547.0
2021-02-24 11:15:00,211.71,211.71,211.1,211.18,19854.0,191.0568,191.0568,190.5063,190.5785,19854.0
2021-02-24 11:20:00,211.19,211.31,211.05,211.31,33032.0,190.5876,190.6959,190.4612,190.6959,33032.0
2021-02-24 11:25:00,211.34,211.72,211.3,211.66,14883.0,190.7229,191.0659,190.6868,191.0117,14883.0
2021-02-24 11:30:00,211.69,211.8,211.47,211.78,12358.0,191.0388,191.1381,190.8402,191.12,12358.0
2021-02-24 11:35:00,211.73,211.95,211.67,211.8,12729.0,191.0749,191.2734,191.0207,191.1381,12729.0
2021-02-24 11:40:00,211.84,211.9,211.67,211.77,12849.0,191.1741,191.2283,191.0207,191.111,12849.0
2021-02-24 11:45:00,211.76,211.85,211.56,211.56,18480.0,191.102,191.1832,190.9215,190.9215,18480.0
2021-02-24 11:50:00,211.6,211.82,211.57,211.69,17925.0,190.9576,191.1561,190.9305,191.0388,17925.0
2021-02-24 11:55:00,211.72,211.74,211.32,211.33,22627.0,191.0659,191.0839,190.7049,190.7139,22627.0
2021-02-24 12:00:00,211.33,211.9,211.27,211.75,63346.0,190.7139,191.2283,190.6598,191.0929,63346.0
2021-02-24 12:05:00,211.69,212.28,211.44,212.18,35061.0,191.0388,191.5712,190.8132,191.481,35061.0
2021-02-24 12:10:00,212.1,212.23,212.0,212.19,11502.0,191.4088,191.5261,191.3185,191.49,11502.0
2021-02-24 12:15:00,212.17,212.28,212.12,212.28,9615.0,191.472,191.5712,191.4268,191.5712,9615.0
2021-02-24 12:20:00,212.38,212.48,212.28,212.45,18036.0,191.6615,191.7517,191.5712,191.7246,18036.0
2021-02-24 12:25:00,212.49,212.6,212.4,212.41,10281.0,191.7607,191.86,191.6795,191.6885,10281.0
2021-02-24 12:30:00,212.38,212.51,212.3,212.33,11318.0,191.6615,191.7788,191.5893,191.6163,11318.0
2021-02-24 12:35:00,212.35,212.69,212.35,212.52,11740.0,191.6344,191.9412,191.6344,191.7878,11740.0
2021-02-24 12:40:00,212.59,212.69,212.47,212.67,10489.0,191.851,191.9412,191.7427,191.9232,10489.0
2021-02-24 12:45:00,212.68,212.73,212.45,212.56,5708.0,191.9322,191.9773,191.7246,191.8239,5708.0
2021-02-24 12:50:00,212.51,212.62,212.4,212.41,7485.0,191.7788,191.8781,191.6795,191.6885,7485.0
2021-02-24 12:55:00,212.36,212.56,212.36,212.54,4384.0,191.6434,191.8239,191.6434,191.8059,4384.0
2021-02-24 13:00:00,212.5,212.5,212.3,212.45,8577.0,191.7698,191.7698,191.5893,191.7246,8577.0
2021-02-24 13:05:00,212.44,212.67,212.26,212.49,17409.0,191.7156,191.9232,191.5532,191.7607,17409.0
2021-02-24 13:10:00,212.48,212.71,212.41,212.63,9588.0,191.7517,191.9593,191.6885,191.8871,9588.0
2021-02-24 13:15:00,212.65,212.73,212.57,212.59,7726.0,191.9051,191.9773,191.8329,191.851,7726.0
2021-02-24 13:20:00,212.58,212.75,212.43,212.72,7938.0,191.842,191.9954,191.7066,191.9683,7938.0
2021-02-24 13:25:00,212.7,212.94,212.69,212.84,12783.0,191.9503,192.1668,191.9412,192.0766,12783.0
2021-02-24 13:30:00,212.84,213.09,212.81,213.07,23429.0,192.0766,192.3022,192.0495,192.2842,23429.0
2021-02-24 13:35:00,213.05,213.42,212.98,213.21,16973.0,192.2661,192.6,192.2029,192.4105,16973.0
2021-02-24 13:40:00,213.22,213.68,213.2,213.43,14431.0,192.4195,192.8346,192.4015,192.609,14431.0
2021-02-24 13:45:00,213.39,213.47,213.17,213.25,12727.0,192.5729,192.6451,192.3744,192.4466,12727.0
2021-02-24 13:50:00,213.25,213.37,213.15,213.28,21189.0,192.4466,192.5549,192.3564,192.4737,21189.0
2021-02-24 13:55:00,213.27,213.74,213.22,213.53,27621.0,192.4646,192.8888,192.4195,192.6993,27621.0
2021-02-24 14:00:00,213.6,213.61,213.18,213.18,21986.0,192.7625,192.7715,192.3834,192.3834,21986.0
2021-02-24 14:05:00,213.23,213.38,212.92,213.35,20574.0,192.4285,192.5639,192.1488,192.5368,20574.0
2021-02-24 14:10:00,213.36,213.61,213.33,213.49,10762.0,192.5459,192.7715,192.5188,192.6632,10762.0
2021-02-24 14:15:00,213.58,213.59,213.26,213.47,21067.0,192.7444,192.7534,192.4556,192.6451,21067.0
2021-02-24 14:20:00,213.44,213.68,213.44,213.5,8969.0,192.6181,192.8346,192.6181,192.6722,8969.0
2021-02-24 14:25:00,213.47,213.63,213.45,213.6,7883.0,192.6451,192.7895,192.6271,192.7625,7883.0
2021-02-24 14:30:00,213.57,213.62,213.46,213.59,7553.0,192.7354,192.7805,192.6361,192.7534,7553.0
2021-02-24 14:35:00,213.58,213.64,213.49,213.49,6707.0,192.7444,192.7986,192.6632,192.6632,6707.0
2021-02-24 14:40:00,213.5,213.6,213.5,213.51,4894.0,192.6722,192.7625,192.6722,192.6812,4894.0
2021-02-24 14:45:00,213.58,213.77,213.5,213.74,8521.0,192.7444,192.9159,192.6722,192.8888,8521.0
2021-02-24 14:50:00,213.74,213.84,213.65,213.67,11245.0,192.8888,192.979,192.8076,192.8256,11245.0
2021-02-24 14:55:00,213.65,213.68,213.51,213.56,13446.0,192.8076,192.8346,192.6812,192.7264,13446.0
2021-02-24 15:00:00,213.53,213.61,213.32,213.5,18736.0,192.6993,192.7715,192.5098,192.6722,18736.0
2021-02-24 15:05:00,213.46,213.65,213.46,213.63,11270.0,192.6361,192.8076,192.6361,192.7895,11270.0
2021-02-24 15:10:00,213.63,213.69,213.5,213.53,10355.0,192.7895,192.8437,192.6722,192.6993,10355.0
2021-02-24 15:15:00,213.51,213.64,213.46,213.5,17503.0,192.6812,192.7986,192.6361,192.6722,17503.0
2021-02-24 15:20:00,213.5,213.82,213.48,213.81,21162.0,192.6722,192.961,192.6542,192.952,21162.0
2021-02-24 15:25:00,213.81,214.1,213.75,213.98,37832.0,192.952,193.2137,192.8978,193.1054,37832.0
2021-02-24 15:30:00,213.95,214.05,213.86,213.97,19170.0,193.0783,193.1686,192.9971,193.0964,19170.0
2021-02-24 15:35:00,213.96,213.96,213.59,213.61,28457.0,193.0873,193.0873,192.7534,192.7715,28457.0
2021-02-24 15:40:00,213.58,213.58,213.28,213.31,38586.0,192.7444,192.7444,192.4737,192.5007,38586.0
2021-02-24 15:45:00,213.29,213.52,213.27,213.4,39482.0,192.4827,192.6903,192.4646,192.582,39482.0
2021-02-24 15:50:00,213.39,213.55,213.23,213.37,54481.0,192.5729,192.7173,192.4285,192.5549,54481.0
2021-02-24 15:55:00,213.39,213.59,213.26,213.27,142817.0,192.5729,192.7534,192.4556,192.4646,142817.0
2021-02-25 09:30:00,212.7,212.92,211.91,211.97,65288.0,191.9503,192.1488,191.2373,191.2915,65288.0
2021-02-25 09:35:00,211.99,212.22,211.66,211.79,37846.0,191.3095,191.5171,191.0117,191.129,37846.0
2021-02-25 09:40:00,211.78,212.56,211.65,212.51,31777.0,191.12,191.8239,191.0027,191.7788,31777.0
2021-02-25 09:45:00,212.56,212.71,212.1,212.25,26689.0,191.8239,191.9593,191.4088,191.5442,26689.0
2021-02-25 09:50:00,212.27,212.49,211.92,212.17,25662.0,191.5622,191.7607,191.2463,191.472,25662.0
2021-02-25 09:55:00,212.16,212.67,212.09,212.25,20389.0,191.4629,191.9232,191.3998,191.5442,20389.0
2021-02-25 10:00:00,212.27,212.59,212.08,212.16,22131.0,191.5622,191.851,191.3907,191.4629,22131.0
2021-02-25 10:05:00,212.2,212.42,212.06,212.13,23859.0,191.499,191.6976,191.3727,191.4359,23859.0
2021-02-25 10:10:00,212.18,212.62,212.18,212.44,22188.0,191.481,191.8781,191.481,191.7156,22188.0
2021-02-25 10:15:00,212.42,212.58,212.29,212.42,14173.0,191.6976,191.842,191.5802,191.6976,14173.0
2021-02-25 10:20:00,212.48,212.71,212.32,212.47,16667.0,191.7517,191.9593,191.6073,191.7427,16667.0
2021-02-25 10:25:00,212.5,212.59,212.02,212.15,19529.0,191.7698,191.851,191.3366,191.4539,19529.0
2021-02-25 10:30:00,212.15,212.25,211.86,212.14,24839.0,191.4539,191.5442,191.1922,191.4449,24839.0
2021-02-25 10:35:00,212.1,212.3,211.82,212.14,26191.0,191.4088,191.5893,191.1561,191.4449,26191.0
2021-02-25 10:40:00,212.13,212.18,211.85,212.09,19318.0,191.4359,191.481,191.1832,191.3998,19318.0
2021-02-25 10:45:00,212.04,212.29,211.95,212.06,30501.0,191.3546,191.5802,191.2734,191.3727,30501.0
2021-02-25 10:50:00,212.07,212.24,211.76,212.06,41573.0,191.3817,191.5351,191.102,191.3727,41573.0
2021-02-25 10:55:00,211.99,212.06,211.77,211.9,12111.0,191.3095,191.3727,191.111,191.2283,12111.0
2021-02-25 11:00:00,211.94,212.29,211.87,212.12,24654.0,191.2644,191.5802,191.2012,191.4268,24654.0
2021-02-25 11:05:00,212.11,212.39,212.07,212.22,10286.0,191.4178,191.6705,191.3817,191.5171,10286.0
2021-02-25 11:10:00,212.26,212.27,212.0,212.24,7293.0,191.5532,191.5622,191.3185,191.5351,7293.0
2021-02-25 11:15:00,212.14,212.37,212.1,212.28,7438.0,191.4449,191.6524,191.4088,191.5712,7438.0
2021-02-25 11:20:00,212.31,212.49,212.1,212.26,10051.0,191.5983,191.7607,191.4088,191.5532,10051.0
2021-02-25 11:25:00,212.27,212.27,211.9,212.08,9376.0,191.5622,191.5622,191.2283,191.3907,9376.0
2021-02-25 11:30:00,212.0,212.15,211.93,212.04,19573.0,191.3185,191.4539,191.2554,191.3546,19573.0
2021-02-25 11:35:00,212.04,212.08,211.88,211.89,16426.0,191.3546,191.3907,191.2102,191.2193,16426.0
2021-02-25 11:40:00,211.88,211.9,211.42,211.56,17575.0,191.2102,191.2283,190.7951,190.9215,17575.0
2021-02-25 11:45:00,211.52,211.7,211.48,211.6,16566.0,190.8854,191.0478,190.8493,190.9576,16566.0
2021-02-25 11:50:00,211.59,211.6,211.24,211.35,26091.0,190.9485,190.9576,190.6327,190.7319,26091.0
2021-02-25 11:55:00,211.38,211.42,211.09,211.1,16773.0,190.759,190.7951,190.4973,190.5063,16773.0
2021-02-25 12:00:00,211.12,211.19,210.91,211.09,19898.0,190.5244,190.5876,190.3349,190.4973,19898.0
2021-02-25 12:05:00,211.08,211.2,210.8,211.19,24557.0,190.4883,190.5966,190.2356,190.5876,24557.0
2021-02-25 12:10:00,211.19,211.35,210.93,211.31,15444.0,190.5876,190.7319,190.3529,190.6959,15444.0
2021-02-25 12:15:00,211.26,211.45,211.16,211.16,15311.0,190.6507,190.8222,190.5605,190.5605,15311.0
2021-02-25 12:20:00,211.21,211.24,211.04,211.16,13488.0,190.6056,190.6327,190.4522,190.5605,13488.0
2021-02-25 12:25:00,211.15,211.15,210.85,211.0,17810.0,190.5515,190.5515,190.2807,190.4161,17810.0
2021-02-25 12:30:00,211.04,211.32,210.88,210.9,13775.0,190.4522,190.7049,190.3078,190.3258,13775.0
2021-02-25 12:35:00,210.94,211.1,210.82,211.06,7405.0,190.3619,190.5063,190.2537,190.4702,7405.0
2021-02-25 12:40:00,211.0,211.0,210.63,210.63,11272.0,190.4161,190.4161,190.0822,190.0822,11272.0
2021-02-25 12:45:00,210.7,211.11,210.64,211.0,7411.0,190.1454,190.5154,190.0912,190.4161,7411.0
2021-02-25 12:50:00,210.97,210.97,210.46,210.49,16143.0,190.389,190.389,189.9288,189.9558,16143.0
2021-02-25 12:55:00,210.47,210.6,210.21,210.3,23737.0,189.9378,190.0551,189.7032,189.7844,23737.0
2021-02-25 13:00:00,210.19,210.44,209.74,209.95,27498.0,189.6851,189.9107,189.279,189.4685,27498.0
2021-02-25 13:05:00,209.97,210.3,209.89,210.16,27929.0,189.4866,189.7844,189.4144,189.658,27929.0
2021-02-25 13:10:00,210.21,210.56,210.07,210.56,15358.0,189.7032,190.019,189.5768,190.019,15358.0
2021-02-25 13:15:00,210.53,210.68,210.25,210.61,14005.0,189.9919,190.1273,189.7393,190.0641,14005.0
2021-02-25 13:20:00,210.6,210.99,210.6,210.98,10830.0,190.0551,190.4071,190.0551,190.398,10830.0
2021-02-25 13:25:00,210.99,211.05,210.8,211.03,13992.0,190.4071,190.4612,190.2356,190.4432,13992.0
2021-02-25 13:30:00,211.04,211.17,210.8,211.08,18057.0,190.4522,190.5695,190.2356,190.4883,18057.0
2021-02-25 13:35:00,211.06,211.17,210.93,211.15,18331.0,190.4702,190.5695,190.3529,190.5515,18331.0
2021-02-25 13:40:00,211.17,211.37,211.06,211.36,15951.0,190.5695,190.75,190.4702,190.741,15951.0
2021-02-25 13:45:00,211.36,211.42,211.15,211.26,11739.0,190.741,190.7951,190.5515,190.6507,11739.0
2021-02-25 13:50:00,211.27,211.28,211.0,211.11,10176.0,190.6598,190.6688,190.4161,190.5154,10176.0
2021-02-25 13:55:00,211.13,211.3,211.03,211.29,15696.0,190.5334,190.6868,190.4432,190.6778,15696.0
2021-02-25 14:00:00,211.3,211.44,211.16,211.44,11045.0,190.6868,190.8132,190.5605,190.8132,11045.0
2021-02-25 14:05:00,211.39,211.39,211.08,211.09,27800.0,190.768,190.768,190.4883,190.4973,27800.0
2021-02-25 14:10:00,211.05,211.2,210.84,210.9,13248.0,190.4612,190.5966,190.2717,190.3258,13248.0
2021-02-25 14:15:00,210.96,211.36,210.96,211.34,13043.0,190.38,190.741,190.38,190.7229,13043.0
2021-02-25 14:20:00,211.36,211.6,211.32,211.58,20327.0,190.741,190.9576,190.7049,190.9395,20327.0
2021-02-25 14:25:00,211.55,211.55,211.3,211.47,12934.0,190.9124,190.9124,190.6868,190.8402,12934.0
2021-02-25 14:30:00,211.46,211.48,211.22,211.24,18189.0,190.8312,190.8493,190.6146,190.6327,18189.0
2021-02-25 14:35:00,211.23,211.39,211.07,211.13,18780.0,190.6237,190.768,190.4793,190.5334,18780.0
2021-02-25 14:40:00,211.1,211.32,210.95,211.03,13378.0,190.5063,190.7049,190.371,190.4432,13378.0
2021-02-25 14:45:00,211.06,211.16,210.93,210.97,12731.0,190.4702,190.5605,190.3529,190.389,12731.0
2021-02-25 14:50:00,210.97,211.19,210.88,210.88,17538.0,190.389,190.5876,190.3078,190.3078,17538.0
2021-02-25 14:55:00,210.88,210.97,210.76,210.82,15384.0,190.3078,190.389,190.1995,190.2537,15384.0
2021-02-25 15:00:00,210.78,210.99,210.77,210.9,13756.0,190.2176,190.4071,190.2085,190.3258,13756.0
2021-02-25 15:05:00,210.91,211.04,210.61,210.78,16686.0,190.3349,190.4522,190.0641,190.2176,16686.0
2021-02-25 15:10:00,210.78,211.0,210.71,210.84,15546.0,190.2176,190.4161,190.1544,190.2717,15546.0
2021-02-25 15:15:00,210.78,210.95,210.68,210.83,16464.0,190.2176,190.371,190.1273,190.2627,16464.0
2021-02-25 15:20:00,210.81,211.04,210.73,210.77,22510.0,190.2446,190.4522,190.1724,190.2085,22510.0
2021-02-25 15:25:00,210.79,211.1,210.79,211.03,25071.0,190.2266,190.5063,190.2266,190.4432,25071.0
2021-02-25 15:30:00,211.0,211.05,210.59,210.62,25166.0,190.4161,190.4612,190.0461,190.0732,25166.0
2021-02-25 15:35:00,210.61,210.67,210.31,210.49,41620.0,190.0641,190.1183,189.7934,189.9558,41620.0
2021-02-25 15:40:00,210.49,210.84,210.44,210.73,49278.0,189.9558,190.2717,189.9107,190.1724,49278.0
2021-02-25 15:45:00,210.72,211.26,210.69,211.09,55771.0,190.1634,190.6507,190.1363,190.4973,55771.0
2021-02-25 15:50:00,211.06,211.31,210.76,211.16,73741.0,190.4702,190.6959,190.1995,190.5605,73741.0
2021-02-25 15:55:00,211.18,211.29,210.87,210.87,127918.0,190.5785,190.6778,190.2988,190.2988,127918.0
2021-02-26 09:30:00,210.75,210.75,209.59,210.0,101694.0,191.3807,191.3807,190.3273,190.6996,101694.0
2021-02-26 09:35:00,209.99,210.51,209.55,209.79,29787.0,190.6905,191.1627,190.291,190.5089,29787.0
2021-02-26 09:40:00,209.75,210.28,209.5,210.28,25312.0,190.4726,190.9539,190.2456,190.9539,25312.0
2021-02-26 09:45:00,210.3,210.69,209.77,210.32,18269.0,190.972,191.3262,190.4907,190.9902,18269.0
2021-02-26 09:50:00,210.55,211.29,210.09,211.22,33728.0,191.1991,191.871,190.7813,191.8075,33728.0
2021-02-26 09:55:00,211.28,211.64,210.96,211.16,35911.0,191.862,192.1889,191.5714,191.753,35911.0
2021-02-26 10:00:00,211.21,211.44,210.65,210.72,23419.0,191.7984,192.0073,191.2899,191.3534,23419.0
2021-02-26 10:05:00,210.72,210.89,210.35,210.86,31370.0,191.3534,191.5078,191.0174,191.4806,31370.0
2021-02-26 10:10:00,210.81,210.81,210.32,210.56,19020.0,191.4352,191.4352,190.9902,191.2081,19020.0
2021-02-26 10:15:00,210.51,210.65,210.0,210.1,23124.0,191.1627,191.2899,190.6996,190.7904,23124.0
2021-02-26 10:20:00,210.1,210.11,209.61,209.65,19054.0,190.7904,190.7995,190.3454,190.3818,19054.0
2021-02-26 10:25:00,209.69,209.99,208.71,208.71,31919.0,190.4181,190.6905,189.5282,189.5282,31919.0
2021-02-26 10:30:00,208.93,209.46,208.86,208.91,28771.0,189.7279,190.2092,189.6644,189.7098,28771.0
2021-02-26 10:35:00,208.99,209.63,208.66,209.63,34482.0,189.7824,190.3636,189.4828,190.3636,34482.0
2021-02-26 10:40:00,209.65,209.8,209.11,209.23,50091.0,190.3818,190.518,189.8914,190.0004,50091.0
2021-02-26 10:45:00,209.24,209.83,209.11,209.3,34725.0,190.0095,190.5452,189.8914,190.0639,34725.0
2021-02-26 10:50:00,209.29,209.51,208.98,209.4,37341.0,190.0549,190.2546,189.7733,190.1547,37341.0
2021-02-26 10:55:00,209.36,209.36,208.95,209.13,42515.0,190.1184,190.1184,189.7461,189.9096,42515.0
2021-02-26 11:00:00,209.14,209.64,209.03,209.56,34866.0,189.9186,190.3727,189.8188,190.3,34866.0
2021-02-26 11:05:00,209.56,209.82,209.08,209.08,31313.0,190.3,190.5361,189.8642,189.8642,31313.0
2021-02-26 11:10:00,209.04,209.22,208.86,208.88,23463.0,189.8278,189.9913,189.6644,189.6825,23463.0
2021-02-26 11:15:00,208.9,209.04,208.7,208.78,20988.0,189.7007,189.8278,189.5191,189.5917,20988.0
2021-02-26 11:20:00,208.82,208.89,208.29,208.56,29984.0,189.6281,189.6916,189.1468,189.3919,29984.0
2021-02-26 11:25:00,208.55,208.56,207.86,207.86,27343.0,189.3829,189.3919,188.7563,188.7563,27343.0
2021-02-26 11:30:00,207.84,208.44,207.72,208.25,31852.0,188.7381,189.283,188.6291,189.1104,31852.0
2021-02-26 11:35:00,208.25,208.84,208.19,208.69,21043.0,189.1104,189.6462,189.056,189.51,21043.0
2021-02-26 11:40:00,208.68,208.88,208.58,208.7,35339.0,189.5009,189.6825,189.4101,189.5191,35339.0
2021-02-26 11:45:00,208.67,208.86,208.56,208.77,40047.0,189.4918,189.6644,189.3919,189.5826,40047.0
2021-02-26 11:50:00,208.78,209.11,208.78,208.98,25406.0,189.5917,189.8914,189.5917,189.7733,25406.0
2021-02-26 11:55:00,208.88,208.92,208.66,208.78,29920.0,189.6825,189.7189,189.4828,189.5917,29920.0
2021-02-26 12:00:00,208.78,208.81,208.57,208.73,17013.0,189.5917,189.619,189.401,189.5463,17013.0
2021-02-26 12:05:00,208.7,208.82,208.28,208.78,23729.0,189.5191,189.6281,189.1377,189.5917,23729.0
2021-02-26 12:10:00,208.77,209.08,208.67,209.01,44292.0,189.5826,189.8642,189.4918,189.8006,44292.0
2021-02-26 12:15:00,209.02,209.09,208.83,208.87,18971.0,189.8097,189.8732,189.6371,189.6735,18971.0
2021-02-26 12:20:00,208.88,208.89,208.7,208.79,31580.0,189.6825,189.6916,189.5191,189.6008,31580.0
2021-02-26 12:25:00,208.78,208.95,208.64,208.76,42783.0,189.5917,189.7461,189.4646,189.5736,42783.0
2021-02-26 12:30:00,208.79,208.88,208.65,208.75,59246.0,189.6008,189.6825,189.4737,189.5645,59246.0
2021-02-26 12:35:00,208.73,208.75,208.08,208.12,36390.0,189.5463,189.5645,188.9561,188.9924,36390.0
2021-02-26 12:40:00,208.13,208.21,207.85,207.88,43755.0,189.0015,189.0741,188.7472,188.7744,43755.0
2021-02-26 12:45:00,207.91,207.94,207.71,207.75,42500.0,188.8017,188.8289,188.6201,188.6564,42500.0
2021-02-26 12:50:00,207.72,207.86,207.62,207.7,18972.0,188.6291,188.7563,188.5383,188.611,18972.0
2021-02-26 12:55:00,207.69,207.76,207.44,207.63,22083.0,188.6019,188.6655,188.3749,188.5474,22083.0
2021-02-26 13:00:00,207.63,207.76,207.26,207.53,18693.0,188.5474,188.6655,188.2114,188.4566,18693.0
2021-02-26 13:05:00,207.45,207.81,207.39,207.75,33012.0,188.384,188.7109,188.3295,188.6564,33012.0
2021-02-26 13:10:00,207.69,207.88,207.5,207.77,44526.0,188.6019,188.7744,188.4294,188.6746,44526.0
2021-02-26 13:15:00,207.82,208.09,207.81,208.03,13194.0,188.72,188.9651,188.7109,188.9107,13194.0
2021-02-26 13:20:00,207.98,208.21,207.98,208.18,18475.0,188.8653,189.0741,188.8653,189.0469,18475.0
2021-02-26 13:25:00,208.18,208.45,208.17,208.31,19809.0,189.0469,189.2921,189.0378,189.1649,19809.0
2021-02-26 13:30:00,208.35,208.39,207.95,208.15,27015.0,189.2012,189.2376,188.838,189.0196,27015.0
2021-02-26 13:35:00,208.05,208.28,207.87,208.02,19773.0,188.9288,189.1377,188.7654,188.9016,19773.0
2021-02-26 13:40:00,207.93,208.13,207.89,208.07,10371.0,188.8198,189.0015,188.7835,188.947,10371.0
2021-02-26 13:45:00,208.07,208.12,207.43,207.43,15340.0,188.947,188.9924,188.3658,188.3658,15340.0
2021-02-26 13:50:00,207.46,207.47,207.23,207.44,19487.0,188.393,188.4021,188.1842,188.3749,19487.0
2021-02-26 13:55:00,207.42,207.67,207.26,207.26,31290.0,188.3567,188.5837,188.2114,188.2114,31290.0
2021-02-26 14:00:00,207.27,207.52,207.05,207.06,36585.0,188.2205,188.4475,188.0207,188.0298,36585.0
2021-02-26 14:05:00,207.08,207.32,207.04,207.14,17909.0,188.048,188.2659,188.0116,188.1025,17909.0
2021-02-26 14:10:00,207.13,207.21,206.99,207.09,43515.0,188.0934,188.166,187.9662,188.0571,43515.0
2021-02-26 14:15:00,207.04,207.17,206.63,206.73,39556.0,188.0116,188.1297,187.6393,187.7301,39556.0
2021-02-26 14:20:00,206.72,207.03,206.62,206.75,20801.0,187.7211,188.0026,187.6302,187.7483,20801.0
2021-02-26 14:25:00,206.74,207.06,206.74,207.03,9591.0,187.7392,188.0298,187.7392,188.0026,9591.0
2021-02-26 14:30:00,207.0,207.21,206.95,207.14,26828.0,187.9753,188.166,187.9299,188.1025,26828.0
2021-02-26 14:35:00,207.16,207.32,207.11,207.2,30610.0,188.1206,188.2659,188.0752,188.1569,30610.0
2021-02-26 14:40:00,207.22,207.48,207.05,207.46,35359.0,188.1751,188.4112,188.0207,188.393,35359.0
2021-02-26 14:45:00,207.48,207.97,207.44,207.89,22023.0,188.4112,188.8562,188.3749,188.7835,22023.0
2021-02-26 14:50:00,207.88,207.88,207.54,207.57,30385.0,188.7744,188.7744,188.4657,188.4929,30385.0
2021-02-26 14:55:00,207.61,207.82,207.47,207.51,32945.0,188.5293,188.72,188.4021,188.4384,32945.0
2021-02-26 15:00:00,207.47,207.9,207.47,207.83,37962.0,188.4021,188.7926,188.4021,188.729,37962.0
2021-02-26 15:05:00,207.81,208.11,207.7,208.02,48995.0,188.7109,188.9833,188.611,188.9016,48995.0
2021-02-26 15:10:00,207.95,208.1,207.75,207.88,54776.0,188.838,188.9742,188.6564,188.7744,54776.0
2021-02-26 15:15:00,207.94,208.01,207.74,207.75,51508.0,188.8289,188.8925,188.6473,188.6564,51508.0
2021-02-26 15:20:00,207.76,207.76,207.29,207.34,58148.0,188.6655,188.6655,188.2387,188.2841,58148.0
2021-02-26 15:25:00,207.33,207.38,206.88,206.98,68900.0,188.275,188.3204,187.8664,187.9572,68900.0
2021-02-26 15:30:00,206.94,207.24,206.9,206.96,51292.0,187.9208,188.1933,187.8845,187.939,51292.0
2021-02-26 15:35:00,206.98,207.04,206.59,206.59,71495.0,187.9572,188.0116,187.603,187.603,71495.0
2021-02-26 15:40:00,206.58,206.81,206.33,206.61,120106.0,187.5939,187.8028,187.3669,187.6212,120106.0
2021-02-26 15:45:00,206.61,207.56,206.49,207.09,163511.0,187.6212,188.4839,187.5122,188.0571,163511.0
2021-02-26 15:50:00,207.07,207.51,206.71,206.72,136327.0,188.0389,188.4384,187.712,187.7211,136327.0
2021-02-26 15:55:00,206.7,207.09,206.14,206.14,238393.0,187.7029,188.0571,187.1944,187.1944,238393.0
2021-03-01 09:30:00,207.35,208.68,207.35,208.57,101981.0,188.2932,189.5009,188.2932,189.401,101981.0
2021-03-01 09:35:00,208.53,208.88,208.16,208.88,44116.0,189.3647,189.6825,189.0287,189.6825,44116.0
2021-03-01 09:40:00,208.82,209.0,208.63,208.88,41721.0,189.6281,189.7915,189.4555,189.6825,41721.0
2021-03-01 09:45:00,208.91,209.05,208.62,208.69,40810.0,189.7098,189.8369,189.4464,189.51,40810.0
2021-03-01 09:50:00,208.75,208.83,207.89,208.28,33503.0,189.5645,189.6371,188.7835,189.1377,33503.0
2021-03-01 09:55:00,208.38,208.82,208.23,208.6,25577.0,189.2285,189.6281,189.0923,189.4283,25577.0
2021-03-01 10:00:00,208.54,209.32,208.49,209.2,24408.0,189.3738,190.0821,189.3284,189.9731,24408.0
2021-03-01 10:05:00,209.15,209.15,208.81,208.92,17633.0,189.9277,189.9277,189.619,189.7189,17633.0
2021-03-01 10:10:00,208.92,208.96,208.11,208.11,22404.0,189.7189,189.7552,188.9833,188.9833,22404.0
2021-03-01 10:15:00,208.22,208.97,208.16,208.87,23934.0,189.0832,189.7643,189.0287,189.6735,23934.0
2021-03-01 10:20:00,208.95,209.03,208.5,208.51,22641.0,189.7461,189.8188,189.3375,189.3465,22641.0
2021-03-01 10:25:00,208.52,208.88,208.52,208.81,22234.0,189.3556,189.6825,189.3556,189.619,22234.0
2021-03-01 10:30:00,208.81,209.12,208.77,209.11,29224.0,189.619,189.9005,189.5826,189.8914,29224.0
2021-03-01 10:35:00,209.11,209.39,209.09,209.27,24850.0,189.8914,190.1457,189.8732,190.0367,24850.0
2021-03-01 10:40:00,209.25,209.32,208.94,209.16,13681.0,190.0185,190.0821,189.737,189.9368,13681.0
2021-03-01 10:45:00,209.19,209.34,209.01,209.09,15302.0,189.964,190.1003,189.8006,189.8732,15302.0
2021-03-01 10:50:00,209.09,209.3,209.07,209.1,15492.0,189.8732,190.0639,189.8551,189.8823,15492.0
2021-03-01 10:55:00,209.08,209.45,209.0,209.32,24129.0,189.8642,190.2002,189.7915,190.0821,24129.0
2021-03-01 11:00:00,209.27,209.33,208.91,209.08,20632.0,190.0367,190.0912,189.7098,189.8642,20632.0
2021-03-01 11:05:00,209.05,209.38,209.01,209.34,24932.0,189.8369,190.1366,189.8006,190.1003,24932.0
2021-03-01 11:10:00,209.35,209.63,209.25,209.53,31324.0,190.1093,190.3636,190.0185,190.2728,31324.0
2021-03-01 11:15:00,209.39,209.41,209.07,209.18,19918.0,190.1457,190.1638,189.8551,189.955,19918.0
2021-03-01 11:20:00,209.16,209.45,209.14,209.39,7381.0,189.9368,190.2002,189.9186,190.1457,7381.0
2021-03-01 11:25:00,209.35,209.4,209.15,209.2,8239.0,190.1093,190.1547,189.9277,189.9731,8239.0
2021-03-01 11:30:00,209.22,209.3,209.01,209.23,28243.0,189.9913,190.0639,189.8006,190.0004,28243.0
2021-03-01 11:35:00,209.25,209.32,209.11,209.16,13354.0,190.0185,190.0821,189.8914,189.9368,13354.0
2021-03-01 11:40:00,209.17,209.35,209.13,209.3,8600.0,189.9459,190.1093,189.9096,190.0639,8600.0
2021-03-01 11:45:00,209.29,209.49,209.2,209.4,9585.0,190.0549,190.2365,189.9731,190.1547,9585.0
2021-03-01 11:50:00,209.44,209.86,209.39,209.86,9223.0,190.1911,190.5725,190.1457,190.5725,9223.0
2021-03-01 11:55:00,209.87,210.18,209.85,210.18,19613.0,190.5815,190.8631,190.5634,190.8631,19613.0
2021-03-01 12:00:00,210.17,210.38,210.07,210.38,13139.0,190.854,191.0447,190.7632,191.0447,13139.0
2021-03-01 12:05:00,210.34,210.35,209.97,209.99,9431.0,191.0084,191.0174,190.6724,190.6905,9431.0
2021-03-01 12:10:00,210.01,210.01,209.71,209.73,10604.0,190.7087,190.7087,190.4363,190.4544,10604.0
2021-03-01 12:15:00,209.7,209.72,209.43,209.46,10569.0,190.4272,190.4453,190.182,190.2092,10569.0
2021-03-01 12:20:00,209.39,209.62,209.39,209.62,9236.0,190.1457,190.3545,190.1457,190.3545,9236.0
2021-03-01 12:25:00,209.62,209.81,209.56,209.62,10844.0,190.3545,190.5271,190.3,190.3545,10844.0
2021-03-01 12:30:00,209.66,209.72,209.48,209.66,8050.0,190.3909,190.4453,190.2274,190.3909,8050.0
2021-03-01 12:35:00,209.67,209.67,209.47,209.52,12421.0,190.3999,190.3999,190.2183,190.2637,12421.0
2021-03-01 12:40:00,209.54,209.6,209.42,209.51,7663.0,190.2819,190.3364,190.1729,190.2546,7663.0
2021-03-01 12:45:00,209.51,209.6,209.41,209.6,7899.0,190.2546,190.3364,190.1638,190.3364,7899.0
2021-03-01 12:50:00,209.56,209.6,209.41,209.48,12419.0,190.3,190.3364,190.1638,190.2274,12419.0
2021-03-01 12:55:00,209.47,209.5,209.36,209.44,7722.0,190.2183,190.2456,190.1184,190.1911,7722.0
2021-03-01 13:00:00,209.48,209.5,209.29,209.38,7902.0,190.2274,190.2456,190.0549,190.1366,7902.0
2021-03-01 13:05:00,209.37,209.52,209.18,209.41,10774.0,190.1275,190.2637,189.955,190.1638,10774.0
2021-03-01 13:10:00,209.35,209.44,209.22,209.44,8263.0,190.1093,190.1911,189.9913,190.1911,8263.0
2021-03-01 13:15:00,209.38,209.42,209.21,209.26,11416.0,190.1366,190.1729,189.9822,190.0276,11416.0
2021-03-01 13:20:00,209.25,209.45,209.18,209.43,5902.0,190.0185,190.2002,189.955,190.182,5902.0
2021-03-01 13:25:00,209.4,209.63,209.4,209.51,11992.0,190.1547,190.3636,190.1547,190.2546,11992.0
2021-03-01 13:30:00,209.51,209.66,209.49,209.53,15764.0,190.2546,190.3909,190.2365,190.2728,15764.0
2021-03-01 13:35:00,209.56,209.96,209.56,209.88,12854.0,190.3,190.6633,190.3,190.5906,12854.0
2021-03-01 13:40:00,209.91,209.93,209.71,209.83,10062.0,190.6179,190.636,190.4363,190.5452,10062.0
2021-03-01 13:45:00,209.83,209.86,209.58,209.67,12584.0,190.5452,190.5725,190.3182,190.3999,12584.0
2021-03-01 13:50:00,209.67,209.79,209.66,209.69,9898.0,190.3999,190.5089,190.3909,190.4181,9898.0
2021-03-01 13:55:00,209.73,209.86,209.73,209.8,7481.0,190.4544,190.5725,190.4544,190.518,7481.0
2021-03-01 14:00:00,209.76,209.91,209.74,209.91,11335.0,190.4817,190.6179,190.4635,190.6179,11335.0
2021-03-01 14:05:00,209.93,210.12,209.82,210.06,26252.0,190.636,190.8086,190.5361,190.7541,26252.0
2021-03-01 14:10:00,210.03,210.29,209.99,210.07,9121.0,190.7268,190.9629,190.6905,190.7632,9121.0
2021-03-01 14:15:00,210.0,210.18,209.95,210.12,12179.0,190.6996,190.8631,190.6542,190.8086,12179.0
2021-03-01 14:20:00,210.08,210.08,209.84,209.93,8836.0,190.7722,190.7722,190.5543,190.636,8836.0
2021-03-01 14:25:00,209.9,209.92,209.56,209.91,19249.0,190.6088,190.627,190.3,190.6179,19249.0
2021-03-01 14:30:00,209.9,209.96,209.76,209.83,9582.0,190.6088,190.6633,190.4817,190.5452,9582.0
2021-03-01 14:35:00,209.87,210.0,209.8,209.97,11745.0,190.5815,190.6996,190.518,190.6724,11745.0
2021-03-01 14:40:00,209.96,209.99,209.81,209.95,7983.0,190.6633,190.6905,190.5271,190.6542,7983.0
2021-03-01 14:45:00,209.99,210.17,209.85,210.03,17372.0,190.6905,190.854,190.5634,190.7268,17372.0
2021-03-01 14:50:00,210.04,210.16,209.93,209.94,15958.0,190.7359,190.8449,190.636,190.6451,15958.0
2021-03-01 14:55:00,210.0,210.0,209.66,209.68,14745.0,190.6996,190.6996,190.3909,190.409,14745.0
2021-03-01 15:00:00,209.68,209.73,209.38,209.46,13092.0,190.409,190.4544,190.1366,190.2092,13092.0
2021-03-01 15:05:00,209.46,209.47,209.18,209.26,13940.0,190.2092,190.2183,189.955,190.0276,13940.0
2021-03-01 15:10:00,209.29,209.37,209.15,209.21,17474.0,190.0549,190.1275,189.9277,189.9822,17474.0
2021-03-01 15:15:00,209.23,209.26,209.08,209.08,12584.0,190.0004,190.0276,189.8642,189.8642,12584.0
2021-03-01 15:20:00,209.09,209.26,209.09,209.17,14323.0,189.8732,190.0276,189.8732,189.9459,14323.0
2021-03-01 15:25:00,209.21,209.37,209.12,209.24,12217.0,189.9822,190.1275,189.9005,190.0095,12217.0
2021-03-01 15:30:00,209.24,209.27,208.88,208.88,23428.0,190.0095,190.0367,189.6825,189.6825,23428.0
2021-03-01 15:35:00,208.97,209.04,208.66,208.73,23143.0,189.7643,189.8278,189.4828,189.5463,23143.0
2021-03-01 15:40:00,208.75,208.86,208.66,208.66,23817.0,189.5645,189.6644,189.4828,189.4828,23817.0
2021-03-01 15:45:00,208.66,208.72,208.49,208.51,32800.0,189.4828,189.5372,189.3284,189.3465,32800.0
2021-03-01 15:50:00,208.49,208.49,208.09,208.12,69547.0,189.3284,189.3284,188.9651,188.9924,69547.0
2021-03-01 15:55:00,208.09,208.53,208.0,208.21,142019.0,188.9651,189.3647,188.8834,189.0741,142019.0
2021-03-02 09:30:00,208.0,208.79,207.9,208.16,81031.0,188.8834,189.6008,188.7926,189.0287,81031.0
2021-03-02 09:35:00,208.25,208.65,207.89,208.65,47778.0,189.1104,189.4737,188.7835,189.4737,47778.0
2021-03-02 09:40:00,208.58,208.72,207.53,207.53,39977.0,189.4101,189.5372,188.4566,188.4566,39977.0
2021-03-02 09:45:00,207.5,208.12,207.31,208.08,31359.0,188.4294,188.9924,188.2568,188.9561,31359.0
2021-03-02 09:50:00,207.95,208.06,207.5,207.69,11754.0,188.838,188.9379,188.4294,188.6019,11754.0
2021-03-02 09:55:00,207.64,207.96,207.35,207.76,20868.0,188.5565,188.8471,188.2932,188.6655,20868.0
2021-03-02 10:00:00,207.71,207.76,207.26,207.6,17093.0,188.6201,188.6655,188.2114,188.5202,17093.0
2021-03-02 10:05:00,207.62,207.78,207.49,207.53,11599.0,188.5383,188.6836,188.4203,188.4566,11599.0
2021-03-02 10:10:00,207.55,207.57,206.92,207.01,31644.0,188.4748,188.4929,187.9027,187.9844,31644.0
2021-03-02 10:15:00,206.88,207.35,206.8,207.0,15879.0,187.8664,188.2932,187.7937,187.9753,15879.0
2021-03-02 10:20:00,206.99,207.1,206.54,206.75,20453.0,187.9662,188.0661,187.5576,187.7483,20453.0
2021-03-02 10:25:00,206.78,206.85,206.22,206.27,41277.0,187.7755,187.8391,187.267,187.3124,41277.0
2021-03-02 10:30:00,206.26,206.61,206.2,206.42,17686.0,187.3033,187.6212,187.2488,187.4486,17686.0
2021-03-02 10:35:00,206.42,206.68,206.35,206.36,22441.0,187.4486,187.6847,187.3851,187.3941,22441.0
2021-03-02 10:40:00,206.38,206.5,206.19,206.36,25604.0,187.4123,187.5213,187.2398,187.3941,25604.0
2021-03-02 10:45:00,206.33,206.94,206.22,206.94,17394.0,187.3669,187.9208,187.267,187.9208,17394.0
2021-03-02 10:50:00,206.98,206.98,206.76,206.91,19068.0,187.9572,187.9572,187.7574,187.8936,19068.0
2021-03-02 10:55:00,206.87,207.21,206.87,207.11,19812.0,187.8573,188.166,187.8573,188.0752,19812.0
2021-03-02 11:00:00,207.06,207.41,206.85,207.13,22024.0,188.0298,188.3476,187.8391,188.0934,22024.0
2021-03-02 11:05:00,207.21,207.5,207.17,207.45,24107.0,188.166,188.4294,188.1297,188.384,24107.0
2021-03-02 11:10:00,207.4,207.5,207.16,207.22,18924.0,188.3386,188.4294,188.1206,188.1751,18924.0
2021-03-02 11:15:00,207.13,207.19,206.73,206.73,23311.0,188.0934,188.1479,187.7301,187.7301,23311.0
2021-03-02 11:20:00,206.73,207.15,206.7,207.1,27897.0,187.7301,188.1115,187.7029,188.0661,27897.0
2021-03-02 11:25:00,207.09,207.55,207.03,207.55,20876.0,188.0571,188.4748,188.0026,188.4748,20876.0
2021-03-02 11:30:00,207.5,207.83,207.49,207.6,25614.0,188.4294,188.729,188.4203,188.5202,25614.0
2021-03-02 11:35:00,207.68,208.0,207.56,207.99,19311.0,188.5928,188.8834,188.4839,188.8743,19311.0
2021-03-02 11:40:00,207.92,207.97,207.53,207.65,25055.0,188.8108,188.8562,188.4566,188.5656,25055.0
2021-03-02 11:45:00,207.6,207.85,207.43,207.57,18863.0,188.5202,188.7472,188.3658,188.4929,18863.0
2021-03-02 11:50:00,207.54,207.8,207.52,207.8,15498.0,188.4657,188.7018,188.4475,188.7018,15498.0
2021-03-02 11:55:00,207.78,208.21,207.77,208.0,25004.0,188.6836,189.0741,188.6746,188.8834,25004.0
2021-03-02 12:00:00,208.0,208.46,207.94,208.41,23485.0,188.8834,189.3011,188.8289,189.2557,23485.0
2021-03-02 12:05:00,208.42,208.76,208.22,208.74,21482.0,189.2648,189.5736,189.0832,189.5554,21482.0
2021-03-02 12:10:00,208.73,208.83,208.53,208.61,14794.0,189.5463,189.6371,189.3647,189.4374,14794.0
2021-03-02 12:15:00,208.62,208.9,208.62,208.75,13708.0,189.4464,189.7007,189.4464,189.5645,13708.0
2021-03-02 12:20:00,208.78,208.78,208.6,208.67,14500.0,189.5917,189.5917,189.4283,189.4918,14500.0
2021-03-02 12:25:00,208.66,208.72,208.61,208.7,12186.0,189.4828,189.5372,189.4374,189.5191,12186.0
2021-03-02 12:30:00,208.69,209.22,208.68,208.99,46255.0,189.51,189.9913,189.5009,189.7824,46255.0
2021-03-02 12:35:00,208.99,209.44,208.86,209.23,36060.0,189.7824,190.1911,189.6644,190.0004,36060.0
2021-03-02 12:40:00,209.26,209.33,209.1,209.1,9028.0,190.0276,190.0912,189.8823,189.8823,9028.0
2021-03-02 12:45:00,209.11,209.17,209.04,209.17,10892.0,189.8914,189.9459,189.8278,189.9459,10892.0
2021-03-02 12:50:00,209.14,209.14,209.03,209.13,5190.0,189.9186,189.9186,189.8188,189.9096,5190.0
2021-03-02 12:55:00,209.15,209.15,208.61,208.88,24842.0,189.9277,189.9277,189.4374,189.6825,24842.0
2021-03-02 13:00:00,208.9,209.32,208.9,209.27,16776.0,189.7007,190.0821,189.7007,190.0367,16776.0
2021-03-02 13:05:00,209.26,209.26,208.82,208.84,7377.0,190.0276,190.0276,189.6281,189.6462,7377.0
2021-03-02 13:10:00,208.85,209.01,208.77,208.92,10459.0,189.6553,189.8006,189.5826,189.7189,10459.0
2021-03-02 13:15:00,209.03,209.43,208.98,209.41,17335.0,189.8188,190.182,189.7733,190.1638,17335.0
2021-03-02 13:20:00,209.41,209.43,209.23,209.29,9496.0,190.1638,190.182,190.0004,190.0549,9496.0
2021-03-02 13:25:00,209.26,209.27,208.93,209.03,7636.0,190.0276,190.0367,189.7279,189.8188,7636.0
2021-03-02 13:30:00,209.03,209.18,209.01,209.16,7331.0,189.8188,189.955,189.8006,189.9368,7331.0
2021-03-02 13:35:00,209.14,209.34,209.11,209.19,9424.0,189.9186,190.1003,189.8914,189.964,9424.0
2021-03-02 13:40:00,209.16,209.28,208.96,209.16,12854.0,189.9368,190.0458,189.7552,189.9368,12854.0
2021-03-02 13:45:00,209.2,209.53,209.2,209.49,16073.0,189.9731,190.2728,189.9731,190.2365,16073.0
2021-03-02 13:50:00,209.51,209.51,209.14,209.15,8538.0,190.2546,190.2546,189.9186,189.9277,8538.0
2021-03-02 13:55:00,209.11,209.28,209.03,209.28,9839.0,189.8914,190.0458,189.8188,190.0458,9839.0
2021-03-02 14:00:00,209.37,209.42,209.08,209.22,13008.0,190.1275,190.1729,189.8642,189.9913,13008.0
2021-03-02 14:05:00,209.2,209.25,209.02,209.15,9697.0,189.9731,190.0185,189.8097,189.9277,9697.0
2021-03-02 14:10:00,209.13,209.2,208.99,208.99,8157.0,189.9096,189.9731,189.7824,189.7824,8157.0
2021-03-02 14:15:00,209.02,209.06,208.91,209.02,8915.0,189.8097,189.846,189.7098,189.8097,8915.0
2021-03-02 14:20:00,209.02,209.35,209.01,209.35,7664.0,189.8097,190.1093,189.8006,190.1093,7664.0
2021-03-02 14:25:00,209.34,209.38,209.14,209.2,8017.0,190.1003,190.1366,189.9186,189.9731,8017.0
2021-03-02 14:30:00,209.22,209.37,209.19,209.35,9255.0,189.9913,190.1275,189.964,190.1093,9255.0
2021-03-02 14:35:00,209.31,209.38,209.23,209.37,10700.0,190.073,190.1366,190.0004,190.1275,10700.0
2021-03-02 14:40:00,209.38,209.88,209.38,209.84,13717.0,190.1366,190.5906,190.1366,190.5543,13717.0
2021-03-02 14:45:00,209.83,209.87,209.63,209.8,15813.0,190.5452,190.5815,190.3636,190.518,15813.0
2021-03-02 14:50:00,209.85,209.9,209.77,209.78,8947.0,190.5634,190.6088,190.4907,190.4998,8947.0
2021-03-02 14:55:00,209.76,209.82,209.64,209.66,7986.0,190.4817,190.5361,190.3727,190.3909,7986.0
2021-03-02 15:00:00,209.66,209.79,209.59,209.64,13221.0,190.3909,190.5089,190.3273,190.3727,13221.0
2021-03-02 15:05:00,209.67,209.9,209.63,209.77,12663.0,190.3999,190.6088,190.3636,190.4907,12663.0
2021-03-02 15:10:00,209.81,209.81,209.62,209.71,12539.0,190.5271,190.5271,190.3545,190.4363,12539.0
2021-03-02 15:15:00,209.71,209.71,209.3,209.3,21345.0,190.4363,190.4363,190.0639,190.0639,21345.0
2021-03-02 15:20:00,209.3,209.48,209.24,209.42,14745.0,190.0639,190.2274,190.0095,190.1729,14745.0
2021-03-02 15:25:00,209.46,209.65,209.46,209.56,15619.0,190.2092,190.3818,190.2092,190.3,15619.0
2021-03-02 15:30:00,209.55,209.59,209.29,209.29,20271.0,190.291,190.3273,190.0549,190.0549,20271.0
2021-03-02 15:35:00,209.31,209.35,209.05,209.09,18468.0,190.073,190.1093,189.8369,189.8732,18468.0
2021-03-02 15:40:00,209.11,209.25,209.08,209.23,28228.0,189.8914,190.0185,189.8642,190.0004,28228.0
2021-03-02 15:45:00,209.22,209.37,209.09,209.09,24786.0,189.9913,190.1275,189.8732,189.8732,24786.0
2021-03-02 15:50:00,209.02,209.22,208.88,209.19,48636.0,189.8097,189.9913,189.6825,189.964,48636.0
2021-03-02 15:55:00,209.18,209.22,208.53,208.63,134875.0,189.955,189.9913,189.3647,189.4555,134875.0
2021-03-03 09:30:00,207.52,208.6,207.15,208.49,70951.0,188.4475,189.4283,188.1115,189.3284,70951.0
2021-03-03 09:35:00,208.57,208.99,208.02,208.18,38211.0,189.401,189.7824,188.9016,189.0469,38211.0
2021-03-03 09:40:00,208.14,208.24,207.59,207.93,23100.0,189.0105,189.1014,188.5111,188.8198,23100.0
2021-03-03 09:45:00,208.16,208.16,207.67,208.01,14376.0,189.0287,189.0287,188.5837,188.8925,14376.0
2021-03-03 09:50:00,208.0,208.27,207.63,207.85,29076.0,188.8834,189.1286,188.5474,188.7472,29076.0
2021-03-03 09:55:00,207.91,208.32,207.79,208.31,29595.0,188.8017,189.174,188.6927,189.1649,29595.0
2021-03-03 10:00:00,208.24,208.44,207.37,207.39,39906.0,189.1014,189.283,188.3113,188.3295,39906.0
2021-03-03 10:05:00,207.44,207.94,207.3,207.94,16519.0,188.3749,188.8289,188.2477,188.8289,16519.0
2021-03-03 10:10:00,207.88,208.0,207.33,207.34,16042.0,188.7744,188.8834,188.275,188.2841,16042.0
2021-03-03 10:15:00,207.34,207.5,207.25,207.41,15096.0,188.2841,188.4294,188.2023,188.3476,15096.0
2021-03-03 10:20:00,207.39,207.8,207.26,207.65,29116.0,188.3295,188.7018,188.2114,188.5656,29116.0
2021-03-03 10:25:00,207.63,208.08,207.6,207.95,34837.0,188.5474,188.9561,188.5202,188.838,34837.0
2021-03-03 10:30:00,207.91,208.07,207.28,207.91,38496.0,188.8017,188.947,188.2296,188.8017,38496.0
2021-03-03 10:35:00,207.88,208.3,207.67,208.27,12996.0,188.7744,189.1558,188.5837,189.1286,12996.0
2021-03-03 10:40:00,208.3,208.3,207.88,208.06,28302.0,189.1558,189.1558,188.7744,188.9379,28302.0
2021-03-03 10:45:00,208.03,208.38,207.94,208.05,19551.0,188.9107,189.2285,188.8289,188.9288,19551.0
2021-03-03 10:50:00,208.08,208.19,207.76,207.86,17966.0,188.9561,189.056,188.6655,188.7563,17966.0
2021-03-03 10:55:00,207.81,208.28,207.7,208.04,15166.0,188.7109,189.1377,188.611,188.9197,15166.0
2021-03-03 11:00:00,208.07,208.19,207.87,208.04,11304.0,188.947,189.056,188.7654,188.9197,11304.0
2021-03-03 11:05:00,208.13,208.33,208.08,208.24,15943.0,189.0015,189.1831,188.9561,189.1014,15943.0
2021-03-03 11:10:00,208.15,208.15,207.93,208.01,11836.0,189.0196,189.0196,188.8198,188.8925,11836.0
2021-03-03 11:15:00,208.11,208.54,207.92,208.54,9018.0,188.9833,189.3738,188.8108,189.3738,9018.0
2021-03-03 11:20:00,208.51,208.68,208.41,208.64,15916.0,189.3465,189.5009,189.2557,189.4646,15916.0
2021-03-03 11:25:00,208.6,208.69,208.33,208.41,17038.0,189.4283,189.51,189.1831,189.2557,17038.0
2021-03-03 11:30:00,208.41,208.49,208.24,208.4,7223.0,189.2557,189.3284,189.1014,189.2467,7223.0
2021-03-03 11:35:00,208.36,208.49,207.96,208.0,18480.0,189.2103,189.3284,188.8471,188.8834,18480.0
2021-03-03 11:40:00,208.02,208.42,207.68,208.23,18177.0,188.9016,189.2648,188.5928,189.0923,18177.0
2021-03-03 11:45:00,208.3,208.59,208.3,208.36,7046.0,189.1558,189.4192,189.1558,189.2103,7046.0
2021-03-03 11:50:00,208.39,208.55,208.28,208.3,16280.0,189.2376,189.3829,189.1377,189.1558,16280.0
2021-03-03 11:55:00,208.35,208.43,208.2,208.24,7786.0,189.2012,189.2739,189.065,189.1014,7786.0
2021-03-03 12:00:00,208.13,208.17,207.96,208.04,6329.0,189.0015,189.0378,188.8471,188.9197,6329.0
2021-03-03 12:05:00,208.06,208.21,207.95,208.08,6357.0,188.9379,189.0741,188.838,188.9561,6357.0
2021-03-03 12:10:00,208.08,208.16,207.84,208.16,6991.0,188.9561,189.0287,188.7381,189.0287,6991.0
2021-03-03 12:15:00,208.16,208.21,207.91,208.03,7608.0,189.0287,189.0741,188.8017,188.9107,7608.0
2021-03-03 12:20:00,208.02,208.02,207.77,207.79,6859.0,188.9016,188.9016,188.6746,188.6927,6859.0
2021-03-03 12:25:00,207.77,207.83,207.68,207.71,7741.0,188.6746,188.729,188.5928,188.6201,7741.0
2021-03-03 12:30:00,207.73,207.89,207.73,207.86,8345.0,188.6382,188.7835,188.6382,188.7563,8345.0
2021-03-03 12:35:00,207.9,207.97,207.73,207.73,6825.0,188.7926,188.8562,188.6382,188.6382,6825.0
2021-03-03 12:40:00,207.74,207.79,207.59,207.66,8871.0,188.6473,188.6927,188.5111,188.5747,8871.0
2021-03-03 12:45:00,207.67,208.26,207.63,208.17,16200.0,188.5837,189.1195,188.5474,189.0378,16200.0
2021-03-03 12:50:00,208.2,208.5,207.97,208.0,20408.0,189.065,189.3375,188.8562,188.8834,20408.0
2021-03-03 12:55:00,208.05,208.07,207.91,208.04,6735.0,188.9288,188.947,188.8017,188.9197,6735.0
2021-03-03 13:00:00,208.01,208.05,207.77,207.84,9226.0,188.8925,188.9288,188.6746,188.7381,9226.0
2021-03-03 13:05:00,207.87,207.97,207.82,207.97,9106.0,188.7654,188.8562,188.72,188.8562,9106.0
2021-03-03 13:10:00,208.0,208.12,207.9,208.08,13158.0,188.8834,188.9924,188.7926,188.9561,13158.0
2021-03-03 13:15:00,208.07,208.42,208.07,208.3,9806.0,188.947,189.2648,188.947,189.1558,9806.0
2021-03-03 13:20:00,208.33,208.5,208.24,208.27,9963.0,189.1831,189.3375,189.1014,189.1286,9963.0
2021-03-03 13:25:00,208.31,208.33,208.04,208.04,15848.0,189.1649,189.1831,188.9197,188.9197,15848.0
2021-03-03 13:30:00,208.02,208.02,207.72,207.75,14338.0,188.9016,188.9016,188.6291,188.6564,14338.0
2021-03-03 13:35:00,207.74,207.92,207.73,207.78,7531.0,188.6473,188.8108,188.6382,188.6836,7531.0
2021-03-03 13:40:00,207.78,207.84,207.55,207.64,10644.0,188.6836,188.7381,188.4748,188.5565,10644.0
2021-03-03 13:45:00,207.61,207.61,207.42,207.46,7751.0,188.5293,188.5293,188.3567,188.393,7751.0
2021-03-03 13:50:00,207.45,207.63,207.39,207.48,8793.0,188.384,188.5474,188.3295,188.4112,8793.0
2021-03-03 13:55:00,207.47,207.49,207.28,207.47,8863.0,188.4021,188.4203,188.2296,188.4021,8863.0
2021-03-03 14:00:00,207.44,207.95,207.42,207.81,15092.0,188.3749,188.838,188.3567,188.7109,15092.0
2021-03-03 14:05:00,207.83,207.95,207.7,207.9,11232.0,188.729,188.838,188.611,188.7926,11232.0
2021-03-03 14:10:00,207.88,208.07,207.83,207.88,10239.0,188.7744,188.947,188.729,188.7744,10239.0
2021-03-03 14:15:00,207.86,207.97,207.72,207.87,10868.0,188.7563,188.8562,188.6291,188.7654,10868.0
2021-03-03 14:20:00,207.89,207.97,207.71,207.89,11220.0,188.7835,188.8562,188.6201,188.7835,11220.0
2021-03-03 14:25:00,207.84,208.23,207.79,208.13,11415.0,188.7381,189.0923,188.6927,189.0015,11415.0
2021-03-03 14:30:00,208.1,208.1,207.63,207.7,12824.0,188.9742,188.9742,188.5474,188.611,12824.0
2021-03-03 14:35:00,207.7,208.28,207.67,208.25,21730.0,188.611,189.1377,188.5837,189.1104,21730.0
2021-03-03 14:40:00,208.28,208.47,207.86,207.96,22227.0,189.1377,189.3102,188.7563,188.8471,22227.0
2021-03-03 14:45:00,207.95,207.97,207.67,207.72,13319.0,188.838,188.8562,188.5837,188.6291,13319.0
2021-03-03 14:50:00,207.75,207.92,207.73,207.85,15240.0,188.6564,188.8108,188.6382,188.7472,15240.0
2021-03-03 14:55:00,207.89,207.89,207.55,207.79,16099.0,188.7835,188.7835,188.4748,188.6927,16099.0
2021-03-03 15:00:00,207.82,207.92,207.66,207.8,12818.0,188.72,188.8108,188.5747,188.7018,12818.0
2021-03-03 15:05:00,207.76,207.77,207.51,207.58,12861.0,188.6655,188.6746,188.4384,188.502,12861.0
2021-03-03 15:10:00,207.63,207.8,207.52,207.67,9762.0,188.5474,188.7018,188.4475,188.5837,9762.0
2021-03-03 15:15:00,207.7,207.7,207.27,207.3,16082.0,188.611,188.611,188.2205,188.2477,16082.0
2021-03-03 15:20:00,207.28,207.33,207.18,207.31,19948.0,188.2296,188.275,188.1388,188.2568,19948.0
2021-03-03 15:25:00,207.33,207.45,207.26,207.45,10540.0,188.275,188.384,188.2114,188.384,10540.0
2021-03-03 15:30:00,207.43,207.44,207.15,207.15,14685.0,188.3658,188.3749,188.1115,188.1115,14685.0
2021-03-03 15:35:00,207.15,207.25,207.03,207.11,28244.0,188.1115,188.2023,188.0026,188.0752,28244.0
2021-03-03 15:40:00,207.14,207.19,207.01,207.08,28177.0,188.1025,188.1479,187.9844,188.048,28177.0
2021-03-03 15:45:00,207.12,207.2,207.05,207.14,30882.0,188.0843,188.1569,188.0207,188.1025,30882.0
2021-03-03 15:50:00,207.12,207.14,206.47,206.47,107346.0,188.0843,188.1025,187.494,187.494,107346.0
2021-03-03 15:55:00,206.47,206.59,205.61,205.77,293599.0,187.494,187.603,186.7131,186.8584,293599.0
2021-03-04 09:30:00,206.16,206.85,205.74,206.51,109570.0,187.2125,187.8391,186.8311,187.5304,109570.0
2021-03-04 09:35:00,206.43,206.69,205.69,205.9,63788.0,187.4577,187.6938,186.7857,186.9764,63788.0
2021-03-04 09:40:00,205.9,206.38,205.85,206.04,46769.0,186.9764,187.4123,186.931,187.1036,46769.0
2021-03-04 09:45:00,206.01,206.09,205.28,205.37,52569.0,187.0763,187.149,186.4134,186.4951,52569.0
2021-03-04 09:50:00,205.29,206.1,205.2,206.05,26615.0,186.4225,187.158,186.3408,187.1126,26615.0
2021-03-04 09:55:00,205.96,206.13,205.72,205.99,32880.0,187.0309,187.1853,186.813,187.0581,32880.0
2021-03-04 10:00:00,205.99,206.37,205.64,205.92,45281.0,187.0581,187.4032,186.7403,186.9946,45281.0
2021-03-04 10:05:00,205.94,205.99,205.59,205.73,34639.0,187.0127,187.0581,186.6949,186.822,34639.0
2021-03-04 10:10:00,205.79,205.98,205.46,205.68,29934.0,186.8765,187.0491,186.5769,186.7766,29934.0
2021-03-04 10:15:00,205.65,205.97,205.52,205.67,30771.0,186.7494,187.04,186.6313,186.7676,30771.0
2021-03-04 10:20:00,205.68,205.92,205.32,205.71,68430.0,186.7766,186.9946,186.4497,186.8039,68430.0
2021-03-04 10:25:00,205.71,206.06,205.64,205.87,32626.0,186.8039,187.1217,186.7403,186.9492,32626.0
2021-03-04 10:30:00,205.84,206.11,205.72,205.72,25540.0,186.9219,187.1671,186.813,186.813,25540.0
2021-03-04 10:35:00,205.74,206.16,205.57,206.09,18250.0,186.8311,187.2125,186.6767,187.149,18250.0
2021-03-04 10:40:00,206.08,206.35,206.02,206.2,19927.0,187.1399,187.3851,187.0854,187.2488,19927.0
2021-03-04 10:45:00,206.24,206.65,206.21,206.6,19982.0,187.2852,187.6575,187.2579,187.6121,19982.0
2021-03-04 10:50:00,206.6,206.62,206.12,206.21,17182.0,187.6121,187.6302,187.1762,187.2579,17182.0
2021-03-04 10:55:00,206.16,206.55,205.99,206.46,23407.0,187.2125,187.5667,187.0581,187.485,23407.0
2021-03-04 11:00:00,206.46,207.1,206.44,206.87,17358.0,187.485,188.0661,187.4668,187.8573,17358.0
2021-03-04 11:05:00,206.84,207.14,206.63,207.02,14154.0,187.83,188.1025,187.6393,187.9935,14154.0
2021-03-04 11:10:00,207.08,207.34,206.77,206.81,17871.0,188.048,188.2841,187.7665,187.8028,17871.0
2021-03-04 11:15:00,206.83,206.86,206.45,206.86,8544.0,187.8209,187.8482,187.4759,187.8482,8544.0
2021-03-04 11:20:00,206.85,206.9,206.62,206.8,12852.0,187.8391,187.8845,187.6302,187.7937,12852.0
2021-03-04 11:25:00,206.81,207.02,206.74,206.89,8676.0,187.8028,187.9935,187.7392,187.8754,8676.0
2021-03-04 11:30:00,206.94,207.21,206.66,206.67,15445.0,187.9208,188.166,187.6666,187.6757,15445.0
2021-03-04 11:35:00,206.7,206.98,206.66,206.75,10216.0,187.7029,187.9572,187.6666,187.7483,10216.0
2021-03-04 11:40:00,206.72,206.87,206.61,206.76,9418.0,187.7211,187.8573,187.6212,187.7574,9418.0
2021-03-04 11:45:00,206.72,206.78,206.44,206.78,16040.0,187.7211,187.7755,187.4668,187.7755,16040.0
2021-03-04 11:50:00,206.7,206.85,206.55,206.79,8635.0,187.7029,187.8391,187.5667,187.7846,8635.0
2021-03-04 11:55:00,206.68,206.76,206.4,206.59,9235.0,187.6847,187.7574,187.4305,187.603,9235.0
2021-03-04 12:00:00,206.61,207.05,206.61,207.0,11892.0,187.6212,188.0207,187.6212,187.9753,11892.0
2021-03-04 12:05:00,207.0,207.49,206.96,207.42,19290.0,187.9753,188.4203,187.939,188.3567,19290.0
2021-03-04 12:10:00,207.43,207.43,206.53,206.66,21499.0,188.3658,188.3658,187.5485,187.6666,21499.0
2021-03-04 12:15:00,206.57,207.34,206.57,206.6,14590.0,187.5848,188.2841,187.5848,187.6121,14590.0
2021-03-04 12:20:00,206.57,206.73,205.69,205.77,15576.0,187.5848,187.7301,186.7857,186.8584,15576.0
2021-03-04 12:25:00,205.71,205.79,205.22,205.51,15426.0,186.8039,186.8765,186.3589,186.6223,15426.0
2021-03-04 12:30:00,205.45,205.49,205.07,205.22,15902.0,186.5678,186.6041,186.2227,186.3589,15902.0
2021-03-04 12:35:00,205.27,205.51,204.91,205.51,27505.0,186.4043,186.6223,186.0774,186.6223,27505.0
2021-03-04 12:40:00,205.58,205.85,205.37,205.42,13801.0,186.6858,186.931,186.4951,186.5405,13801.0
2021-03-04 12:45:00,205.37,205.39,204.92,204.92,16864.0,186.4951,186.5133,186.0865,186.0865,16864.0
2021-03-04 12:50:00,204.98,205.15,204.4,204.46,30090.0,186.141,186.2953,185.6143,185.6688,30090.0
2021-03-04 12:55:00,204.46,204.56,204.04,204.34,36256.0,185.6688,185.7596,185.2874,185.5598,36256.0
2021-03-04 13:00:00,204.34,205.11,204.23,204.67,15538.0,185.5598,186.259,185.4599,185.8595,15538.0
2021-03-04 13:05:00,204.79,204.79,204.22,204.56,16992.0,185.9684,185.9684,185.4508,185.7596,16992.0
2021-03-04 13:10:00,204.44,204.49,203.91,204.09,23300.0,185.6506,185.696,185.1693,185.3328,23300.0
2021-03-04 13:15:00,204.11,204.74,203.95,204.4,27600.0,185.3509,185.923,185.2056,185.6143,27600.0
2021-03-04 13:20:00,204.37,204.37,203.94,204.28,14208.0,185.587,185.587,185.1966,185.5053,14208.0
2021-03-04 13:25:00,204.18,204.69,204.07,204.66,21826.0,185.4145,185.8776,185.3146,185.8504,21826.0
2021-03-04 13:30:00,204.59,204.66,203.97,204.18,11452.0,185.7868,185.8504,185.2238,185.4145,11452.0
2021-03-04 13:35:00,204.17,204.73,204.14,204.57,17328.0,185.4054,185.9139,185.3782,185.7687,17328.0
2021-03-04 13:40:00,204.47,204.61,204.03,204.27,23265.0,185.6778,185.805,185.2783,185.4962,23265.0
2021-03-04 13:45:00,204.25,204.25,203.56,203.6,60930.0,185.4781,185.4781,184.8515,184.8878,60930.0
2021-03-04 13:50:00,203.62,203.65,202.78,202.99,53298.0,184.906,184.9332,184.1432,184.3339,53298.0
2021-03-04 13:55:00,202.99,203.51,202.77,202.77,21274.0,184.3339,184.8061,184.1341,184.1341,21274.0
2021-03-04 14:00:00,202.75,203.35,202.73,203.35,34196.0,184.1159,184.6608,184.0978,184.6608,34196.0
2021-03-04 14:05:00,203.39,203.95,203.29,203.82,34549.0,184.6971,185.2056,184.6063,185.0876,34549.0
2021-03-04 14:10:00,203.71,203.95,203.54,203.84,39511.0,184.9877,185.2056,184.8333,185.1057,39511.0
2021-03-04 14:15:00,203.83,203.89,203.54,203.78,24023.0,185.0967,185.1512,184.8333,185.0513,24023.0
2021-03-04 14:20:00,203.8,204.18,203.8,204.03,30644.0,185.0694,185.4145,185.0694,185.2783,30644.0
2021-03-04 14:25:00,204.01,204.48,204.01,204.28,25022.0,185.2601,185.6869,185.2601,185.5053,25022.0
2021-03-04 14:30:00,204.28,204.33,203.91,204.17,19625.0,185.5053,185.5507,185.1693,185.4054,19625.0
2021-03-04 14:35:00,204.19,204.31,203.77,204.16,23083.0,185.4236,185.5326,185.0422,185.3963,23083.0
2021-03-04 14:40:00,204.15,204.52,204.07,204.44,31461.0,185.3873,185.7233,185.3146,185.6506,31461.0
2021-03-04 14:45:00,204.47,204.79,204.31,204.56,24287.0,185.6778,185.9684,185.5326,185.7596,24287.0
2021-03-04 14:50:00,204.55,204.63,203.96,204.21,38395.0,185.7505,185.8231,185.2147,185.4417,38395.0
2021-03-04 14:55:00,204.23,204.77,204.23,204.54,24250.0,185.4599,185.9503,185.4599,185.7414,24250.0
2021-03-04 15:00:00,204.5,204.52,203.86,203.97,29080.0,185.7051,185.7233,185.1239,185.2238,29080.0
2021-03-04 15:05:00,203.97,204.38,203.94,203.96,25814.0,185.2238,185.5961,185.1966,185.2147,25814.0
2021-03-04 15:10:00,203.93,204.04,203.69,203.72,32231.0,185.1875,185.2874,184.9695,184.9968,32231.0
2021-03-04 15:15:00,203.72,203.82,203.44,203.61,32017.0,184.9968,185.0876,184.7425,184.8969,32017.0
2021-03-04 15:20:00,203.59,203.74,203.41,203.73,36816.0,184.8787,185.0149,184.7153,185.0059,36816.0
2021-03-04 15:25:00,203.78,204.26,203.57,204.13,25175.0,185.0513,185.4871,184.8606,185.3691,25175.0
2021-03-04 15:30:00,204.08,204.43,203.97,204.38,30191.0,185.3237,185.6415,185.2238,185.5961,30191.0
2021-03-04 15:35:00,204.36,204.74,204.0,204.25,59083.0,185.578,185.923,185.251,185.4781,59083.0
2021-03-04 15:40:00,204.23,204.5,203.98,204.32,44188.0,185.4599,185.7051,185.2329,185.5416,44188.0
2021-03-04 15:45:00,204.27,204.9,204.18,204.89,90539.0,185.4962,186.0683,185.4145,186.0592,90539.0
2021-03-04 15:50:00,204.9,205.35,204.48,204.54,103768.0,186.0683,186.477,185.6869,185.7414,103768.0
2021-03-04 15:55:00,204.52,204.85,204.23,204.85,165192.0,185.7233,186.0229,185.4599,186.0229,165192.0
2021-03-05 09:30:00,205.75,205.97,204.87,205.17,82780.0,186.8402,187.04,186.0411,186.3135,82780.0
2021-03-05 09:35:00,205.32,205.32,204.54,204.69,24982.0,186.4497,186.4497,185.7414,185.8776,24982.0
2021-03-05 09:40:00,204.63,204.99,204.29,204.59,21745.0,185.8231,186.1501,185.5144,185.7868,21745.0
2021-03-05 09:45:00,204.58,204.68,204.07,204.09,18582.0,185.7777,185.8685,185.3146,185.3328,18582.0
2021-03-05 09:50:00,204.01,204.12,202.95,203.19,74576.0,185.2601,185.36,184.2975,184.5155,74576.0
2021-03-05 09:55:00,203.24,203.96,203.2,203.89,29206.0,184.5609,185.2147,184.5246,185.1512,29206.0
2021-03-05 10:00:00,203.82,204.2,203.7,204.02,16604.0,185.0876,185.4327,184.9786,185.2692,16604.0
2021-03-05 10:05:00,204.1,204.8,204.01,204.42,28539.0,185.3419,185.9775,185.2601,185.6324,28539.0
2021-03-05 10:10:00,204.42,204.48,203.65,203.83,15496.0,185.6324,185.6869,184.9332,185.0967,15496.0
2021-03-05 10:15:00,203.89,204.56,203.57,204.56,21112.0,185.1512,185.7596,184.8606,185.7596,21112.0
2021-03-05 10:20:00,204.64,204.69,204.1,204.23,15645.0,185.8322,185.8776,185.3419,185.4599,15645.0
2021-03-05 10:25:00,204.24,204.88,204.18,204.47,21767.0,185.469,186.0502,185.4145,185.6778,21767.0
2021-03-05 10:30:00,204.47,204.65,204.18,204.4,27295.0,185.6778,185.8413,185.4145,185.6143,27295.0
2021-03-05 10:35:00,204.39,205.01,204.33,204.69,38982.0,185.6052,186.1682,185.5507,185.8776,38982.0
2021-03-05 10:40:00,204.73,205.35,204.71,205.15,30117.0,185.9139,186.477,185.8958,186.2953,30117.0
2021-03-05 10:45:00,205.06,205.13,204.81,204.95,15895.0,186.2136,186.2772,185.9866,186.1137,15895.0
2021-03-05 10:50:00,204.89,205.3,204.81,205.18,15374.0,186.0592,186.4316,185.9866,186.3226,15374.0
2021-03-05 10:55:00,205.1,205.43,204.9,205.11,28960.0,186.2499,186.5496,186.0683,186.259,28960.0
2021-03-05 11:00:00,205.14,205.36,204.8,205.2,22468.0,186.2863,186.486,185.9775,186.3408,22468.0
2021-03-05 11:05:00,205.2,205.45,205.05,205.32,24200.0,186.3408,186.5678,186.2045,186.4497,24200.0
2021-03-05 11:10:00,205.35,205.45,204.9,204.98,14469.0,186.477,186.5678,186.0683,186.141,14469.0
2021-03-05 11:15:00,204.92,205.12,204.57,204.68,15710.0,186.0865,186.2681,185.7687,185.8685,15710.0
2021-03-05 11:20:00,204.69,204.99,204.58,204.81,9923.0,185.8776,186.1501,185.7777,185.9866,9923.0
2021-03-05 11:25:00,204.85,204.95,204.67,204.81,22605.0,186.0229,186.1137,185.8595,185.9866,22605.0
2021-03-05 11:30:00,204.8,205.14,204.63,204.66,21157.0,185.9775,186.2863,185.8231,185.8504,21157.0
2021-03-05 11:35:00,204.64,204.88,204.54,204.73,14485.0,185.8322,186.0502,185.7414,185.9139,14485.0
2021-03-05 11:40:00,204.72,205.0,204.56,204.9,22653.0,185.9049,186.1591,185.7596,186.0683,22653.0
2021-03-05 11:45:00,205.0,205.16,204.86,204.93,27155.0,186.1591,186.3044,186.032,186.0956,27155.0
2021-03-05 11:50:00,204.99,205.2,204.73,205.03,16184.0,186.1501,186.3408,185.9139,186.1864,16184.0
2021-03-05 11:55:00,205.03,206.08,205.01,206.04,27270.0,186.1864,187.1399,186.1682,187.1036,27270.0
2021-03-05 12:00:00,206.07,206.46,206.0,206.22,26428.0,187.1308,187.485,187.0672,187.267,26428.0
2021-03-05 12:05:00,206.24,206.27,206.03,206.22,15378.0,187.2852,187.3124,187.0945,187.267,15378.0
2021-03-05 12:10:00,206.26,206.48,206.09,206.18,13880.0,187.3033,187.5031,187.149,187.2307,13880.0
2021-03-05 12:15:00,206.23,206.58,206.21,206.39,26948.0,187.2761,187.5939,187.2579,187.4214,26948.0
2021-03-05 12:20:00,206.35,206.66,206.11,206.59,15507.0,187.3851,187.6666,187.1671,187.603,15507.0
2021-03-05 12:25:00,206.59,206.8,206.41,206.64,18295.0,187.603,187.7937,187.4395,187.6484,18295.0
2021-03-05 12:30:00,206.64,206.9,206.58,206.88,18025.0,187.6484,187.8845,187.5939,187.8664,18025.0
2021-03-05 12:35:00,206.86,206.86,206.55,206.8,11695.0,187.8482,187.8482,187.5667,187.7937,11695.0
2021-03-05 12:40:00,206.81,207.06,206.76,206.9,21378.0,187.8028,188.0298,187.7574,187.8845,21378.0
2021-03-05 12:45:00,207.03,207.12,206.89,207.01,12267.0,188.0026,188.0843,187.8754,187.9844,12267.0
2021-03-05 12:50:00,207.08,207.08,206.74,206.85,18632.0,188.048,188.048,187.7392,187.8391,18632.0
2021-03-05 12:55:00,206.7,206.9,206.64,206.87,21117.0,187.7029,187.8845,187.6484,187.8573,21117.0
2021-03-05 13:00:00,206.87,206.89,206.27,206.31,15213.0,187.8573,187.8754,187.3124,187.3487,15213.0
2021-03-05 13:05:00,206.34,206.47,206.16,206.38,14349.0,187.376,187.494,187.2125,187.4123,14349.0
2021-03-05 13:10:00,206.37,206.67,206.35,206.6,13876.0,187.4032,187.6757,187.3851,187.6121,13876.0
2021-03-05 13:15:00,206.58,206.81,206.48,206.5,14251.0,187.5939,187.8028,187.5031,187.5213,14251.0
2021-03-05 13:20:00,206.53,206.78,206.49,206.65,16465.0,187.5485,187.7755,187.5122,187.6575,16465.0
2021-03-05 13:25:00,206.61,206.71,206.07,206.1,27257.0,187.6212,187.712,187.1308,187.158,27257.0
2021-03-05 13:30:00,206.11,206.6,205.89,206.51,25568.0,187.1671,187.6121,186.9673,187.5304,25568.0
2021-03-05 13:35:00,206.5,206.6,206.27,206.27,22651.0,187.5213,187.6121,187.3124,187.3124,22651.0
2021-03-05 13:40:00,206.21,206.72,206.21,206.5,35133.0,187.2579,187.7211,187.2579,187.5213,35133.0
2021-03-05 13:45:00,206.45,206.7,206.4,206.59,26341.0,187.4759,187.7029,187.4305,187.603,26341.0
2021-03-05 13:50:00,206.59,206.76,206.56,206.64,21716.0,187.603,187.7574,187.5758,187.6484,21716.0
2021-03-05 13:55:00,206.67,206.78,206.65,206.71,11692.0,187.6757,187.7755,187.6575,187.712,11692.0
2021-03-05 14:00:00,206.78,206.96,206.52,206.52,33741.0,187.7755,187.939,187.5394,187.5394,33741.0
2021-03-05 14:05:00,206.5,206.65,206.27,206.32,9539.0,187.5213,187.6575,187.3124,187.3578,9539.0
2021-03-05 14:10:00,206.31,206.44,206.24,206.44,10831.0,187.3487,187.4668,187.2852,187.4668,10831.0
2021-03-05 14:15:00,206.45,206.67,206.39,206.48,16623.0,187.4759,187.6757,187.4214,187.5031,16623.0
2021-03-05 14:20:00,206.49,206.76,206.49,206.76,6946.0,187.5122,187.7574,187.5122,187.7574,6946.0
2021-03-05 14:25:00,206.79,206.99,206.74,206.88,10980.0,187.7846,187.9662,187.7392,187.8664,10980.0
2021-03-05 14:30:00,206.92,207.17,206.88,207.12,12567.0,187.9027,188.1297,187.8664,188.0843,12567.0
2021-03-05 14:35:00,207.15,207.37,207.15,207.25,38186.0,188.1115,188.3113,188.1115,188.2023,38186.0
2021-03-05 14:40:00,207.27,207.42,207.19,207.3,44172.0,188.2205,188.3567,188.1479,188.2477,44172.0
2021-03-05 14:45:00,207.26,207.57,207.25,207.36,12501.0,188.2114,188.4929,188.2023,188.3022,12501.0
2021-03-05 14:50:00,207.38,207.58,207.33,207.47,9603.0,188.3204,188.502,188.275,188.4021,9603.0
2021-03-05 14:55:00,207.52,207.73,207.49,207.56,22452.0,188.4475,188.6382,188.4203,188.4839,22452.0
2021-03-05 15:00:00,207.56,207.73,207.5,207.73,8732.0,188.4839,188.6382,188.4294,188.6382,8732.0
2021-03-05 15:05:00,207.65,207.7,207.48,207.5,26126.0,188.5656,188.611,188.4112,188.4294,26126.0
2021-03-05 15:10:00,207.46,207.5,207.18,207.36,20853.0,188.393,188.4294,188.1388,188.3022,20853.0
2021-03-05 15:15:00,207.42,207.64,207.28,207.45,13399.0,188.3567,188.5565,188.2296,188.384,13399.0
2021-03-05 15:20:00,207.43,207.78,207.43,207.75,17704.0,188.3658,188.6836,188.3658,188.6564,17704.0
2021-03-05 15:25:00,207.74,208.1,207.66,208.04,28494.0,188.6473,188.9742,188.5747,188.9197,28494.0
2021-03-05 15:30:00,208.06,208.23,207.85,208.08,30307.0,188.9379,189.0923,188.7472,188.9561,30307.0
2021-03-05 15:35:00,208.06,208.1,207.88,207.99,36785.0,188.9379,188.9742,188.7744,188.8743,36785.0
2021-03-05 15:40:00,208.0,208.07,207.65,207.91,39750.0,188.8834,188.947,188.5656,188.8017,39750.0
2021-03-05 15:45:00,207.91,208.08,207.59,207.95,37950.0,188.8017,188.9561,188.5111,188.838,37950.0
2021-03-05 15:50:00,207.91,208.11,207.77,207.87,80265.0,188.8017,188.9833,188.6746,188.7654,80265.0
2021-03-05 15:55:00,207.86,207.9,207.35,207.36,119699.0,188.7563,188.7926,188.2932,188.3022,119699.0
2021-03-08 09:30:00,207.7,207.95,207.23,207.5,91096.0,188.611,188.838,188.1842,188.4294,91096.0
2021-03-08 09:35:00,207.38,208.16,207.14,207.92,15596.0,188.3204,189.0287,188.1025,188.8108,15596.0
2021-03-08 09:40:00,207.87,208.23,207.59,207.79,19093.0,188.7654,189.0923,188.5111,188.6927,19093.0
2021-03-08 09:45:00,207.99,208.2,207.83,207.87,37590.0,188.8743,189.065,188.729,188.7654,37590.0
2021-03-08 09:50:00,207.89,208.14,207.78,207.91,25314.0,188.7835,189.0105,188.6836,188.8017,25314.0
2021-03-08 09:55:00,208.03,208.17,207.15,207.45,15600.0,188.9107,189.0378,188.1115,188.384,15600.0
2021-03-08 10:00:00,207.43,207.72,207.34,207.54,17995.0,188.3658,188.6291,188.2841,188.4657,17995.0
2021-03-08 10:05:00,207.66,208.08,207.61,207.95,14187.0,188.5747,188.9561,188.5293,188.838,14187.0
2021-03-08 10:10:00,208.01,208.08,207.73,207.92,22837.0,188.8925,188.9561,188.6382,188.8108,22837.0
2021-03-08 10:15:00,207.97,208.34,207.91,208.25,28701.0,188.8562,189.1922,188.8017,189.1104,28701.0
2021-03-08 10:20:00,208.26,208.26,207.91,207.91,14295.0,189.1195,189.1195,188.8017,188.8017,14295.0
2021-03-08 10:25:00,207.97,208.15,207.81,207.95,17756.0,188.8562,189.0196,188.7109,188.838,17756.0
2021-03-08 10:30:00,207.94,208.08,207.69,207.87,25809.0,188.8289,188.9561,188.6019,188.7654,25809.0
2021-03-08 10:35:00,207.87,207.95,207.65,207.74,23513.0,188.7654,188.838,188.5656,188.6473,23513.0
2021-03-08 10:40:00,207.75,207.81,207.58,207.66,16516.0,188.6564,188.7109,188.502,188.5747,16516.0
2021-03-08 10:45:00,207.69,208.02,207.5,207.98,27921.0,188.6019,188.9016,188.4294,188.8653,27921.0
2021-03-08 10:50:00,208.02,208.16,207.76,207.77,18277.0,188.9016,189.0287,188.6655,188.6746,18277.0
2021-03-08 10:55:00,207.85,208.0,207.67,207.88,21286.0,188.7472,188.8834,188.5837,188.7744,21286.0
2021-03-08 11:00:00,207.93,208.34,207.93,208.25,15844.0,188.8198,189.1922,188.8198,189.1104,15844.0
2021-03-08 11:05:00,208.28,208.6,208.27,208.57,29631.0,189.1377,189.4283,189.1286,189.401,29631.0
2021-03-08 11:10:00,208.61,208.74,208.47,208.65,12738.0,189.4374,189.5554,189.3102,189.4737,12738.0
2021-03-08 11:15:00,208.62,208.76,208.45,208.68,10102.0,189.4464,189.5736,189.2921,189.5009,10102.0
2021-03-08 11:20:00,208.68,208.77,208.51,208.65,12608.0,189.5009,189.5826,189.3465,189.4737,12608.0
2021-03-08 11:25:00,208.66,208.8,208.54,208.54,13629.0,189.4828,189.6099,189.3738,189.3738,13629.0
2021-03-08 11:30:00,208.55,208.59,208.11,208.57,58069.0,189.3829,189.4192,188.9833,189.401,58069.0
2021-03-08 11:35:00,208.6,208.69,208.46,208.46,15317.0,189.4283,189.51,189.3011,189.3011,15317.0
2021-03-08 11:40:00,208.5,208.94,208.5,208.81,11130.0,189.3375,189.737,189.3375,189.619,11130.0
2021-03-08 11:45:00,208.75,208.96,208.73,208.94,11967.0,189.5645,189.7552,189.5463,189.737,11967.0
2021-03-08 11:50:00,208.98,209.28,208.9,209.11,35348.0,189.7733,190.0458,189.7007,189.8914,35348.0
2021-03-08 11:55:00,209.13,209.17,208.72,208.72,22809.0,189.9096,189.9459,189.5372,189.5372,22809.0
2021-03-08 12:00:00,208.72,208.88,208.46,208.46,17609.0,189.5372,189.6825,189.3011,189.3011,17609.0
2021-03-08 12:05:00,208.39,208.47,208.12,208.18,19177.0,189.2376,189.3102,188.9924,189.0469,19177.0
2021-03-08 12:10:00,208.17,208.3,208.14,208.18,10453.0,189.0378,189.1558,189.0105,189.0469,10453.0
2021-03-08 12:15:00,208.21,208.49,208.1,208.25,9396.0,189.0741,189.3284,188.9742,189.1104,9396.0
2021-03-08 12:20:00,208.26,208.59,208.26,208.59,8667.0,189.1195,189.4192,189.1195,189.4192,8667.0
2021-03-08 12:25:00,208.55,208.66,208.48,208.65,7497.0,189.3829,189.4828,189.3193,189.4737,7497.0
2021-03-08 12:30:00,208.67,208.85,208.57,208.82,13265.0,189.4918,189.6553,189.401,189.6281,13265.0
2021-03-08 12:35:00,208.84,209.11,208.83,209.04,10394.0,189.6462,189.8914,189.6371,189.8278,10394.0
2021-03-08 12:40:00,209.08,209.25,209.02,209.02,13882.0,189.8642,190.0185,189.8097,189.8097,13882.0
2021-03-08 12:45:00,209.03,209.05,208.75,208.78,21493.0,189.8188,189.8369,189.5645,189.5917,21493.0
2021-03-08 12:50:00,208.75,208.84,208.52,208.62,14519.0,189.5645,189.6462,189.3556,189.4464,14519.0
2021-03-08 12:55:00,208.55,208.6,208.41,208.55,11166.0,189.3829,189.4283,189.2557,189.3829,11166.0
2021-03-08 13:00:00,208.46,208.71,208.45,208.71,11055.0,189.3011,189.5282,189.2921,189.5282,11055.0
2021-03-08 13:05:00,208.73,208.95,208.71,208.81,16150.0,189.5463,189.7461,189.5282,189.619,16150.0
2021-03-08 13:10:00,208.84,209.0,208.4,208.82,63891.0,189.6462,189.7915,189.2467,189.6281,63891.0
2021-03-08 13:15:00,208.86,208.94,208.79,208.9,17408.0,189.6644,189.737,189.6008,189.7007,17408.0
2021-03-08 13:20:00,208.9,209.02,208.72,209.02,13985.0,189.7007,189.8097,189.5372,189.8097,13985.0
2021-03-08 13:25:00,209.03,209.08,208.88,209.06,9541.0,189.8188,189.8642,189.6825,189.846,9541.0
2021-03-08 13:30:00,209.1,209.22,209.03,209.15,12649.0,189.8823,189.9913,189.8188,189.9277,12649.0
2021-03-08 13:35:00,209.1,209.23,208.9,208.99,13225.0,189.8823,190.0004,189.7007,189.7824,13225.0
2021-03-08 13:40:00,208.98,209.21,208.95,209.21,15505.0,189.7733,189.9822,189.7461,189.9822,15505.0
2021-03-08 13:45:00,209.19,209.19,208.89,209.1,45558.0,189.964,189.964,189.6916,189.8823,45558.0
2021-03-08 13:50:00,209.11,209.14,208.81,208.9,18769.0,189.8914,189.9186,189.619,189.7007,18769.0
2021-03-08 13:55:00,208.91,208.94,208.68,208.69,10805.0,189.7098,189.737,189.5009,189.51,10805.0
2021-03-08 14:00:00,208.6,208.99,208.57,208.94,12826.0,189.4283,189.7824,189.401,189.737,12826.0
2021-03-08 14:05:00,208.94,209.23,208.82,209.14,11615.0,189.737,190.0004,189.6281,189.9186,11615.0
2021-03-08 14:10:00,209.17,209.3,209.12,209.23,26861.0,189.9459,190.0639,189.9005,190.0004,26861.0
2021-03-08 14:15:00,209.25,209.7,209.25,209.58,16244.0,190.0185,190.4272,190.0185,190.3182,16244.0
2021-03-08 14:20:00,209.54,209.56,209.24,209.31,15157.0,190.2819,190.3,190.0095,190.073,15157.0
2021-03-08 14:25:00,209.33,209.53,209.26,209.39,16923.0,190.0912,190.2728,190.0276,190.1457,16923.0
2021-03-08 14:30:00,209.39,209.51,209.36,209.38,14055.0,190.1457,190.2546,190.1184,190.1366,14055.0
2021-03-08 14:35:00,209.36,209.56,209.34,209.4,22081.0,190.1184,190.3,190.1003,190.1547,22081.0
2021-03-08 14:40:00,209.4,209.45,209.08,209.14,13887.0,190.1547,190.2002,189.8642,189.9186,13887.0
2021-03-08 14:45:00,209.17,209.36,209.02,209.36,27590.0,189.9459,190.1184,189.8097,190.1184,27590.0
2021-03-08 14:50:00,209.37,209.71,209.27,209.7,25716.0,190.1275,190.4363,190.0367,190.4272,25716.0
2021-03-08 14:55:00,209.7,209.86,209.6,209.67,18103.0,190.4272,190.5725,190.3364,190.3999,18103.0
2021-03-08 15:00:00,209.65,209.68,209.26,209.64,20383.0,190.3818,190.409,190.0276,190.3727,20383.0
2021-03-08 15:05:00,209.61,209.74,209.53,209.56,21230.0,190.3454,190.4635,190.2728,190.3,21230.0
2021-03-08 15:10:00,209.59,209.77,209.53,209.76,29639.0,190.3273,190.4907,190.2728,190.4817,29639.0
2021-03-08 15:15:00,209.78,209.95,209.72,209.83,35008.0,190.4998,190.6542,190.4453,190.5452,35008.0
2021-03-08 15:20:00,209.83,209.92,209.69,209.81,21023.0,190.5452,190.627,190.4181,190.5271,21023.0
2021-03-08 15:25:00,209.81,210.11,209.65,210.01,56047.0,190.5271,190.7995,190.3818,190.7087,56047.0
2021-03-08 15:30:00,210.03,210.18,209.93,210.18,31768.0,190.7268,190.8631,190.636,190.8631,31768.0
2021-03-08 15:35:00,210.18,210.6,210.16,210.27,42290.0,190.8631,191.2445,190.8449,190.9448,42290.0
2021-03-08 15:40:00,210.29,210.56,210.26,210.33,51432.0,190.9629,191.2081,190.9357,190.9993,51432.0
2021-03-08 15:45:00,210.33,210.5,209.86,209.91,68877.0,190.9993,191.1536,190.5725,190.6179,68877.0
2021-03-08 15:50:00,209.81,209.81,209.57,209.77,66532.0,190.5271,190.5271,190.3091,190.4907,66532.0
2021-03-08 15:55:00,209.75,209.75,209.02,209.08,143350.0,190.4726,190.4726,189.8097,189.8642,143350.0
2021-03-09 09:30:00,210.63,211.1,209.16,211.04,106804.0,191.2717,191.6985,189.9368,191.644,106804.0
2021-03-09 09:35:00,211.04,211.2,210.25,210.35,37996.0,191.644,191.7893,190.9266,191.0174,37996.0
2021-03-09 09:40:00,210.37,210.58,210.07,210.54,28408.0,191.0356,191.2263,190.7632,191.19,28408.0
2021-03-09 09:45:00,210.46,211.03,210.42,210.49,39908.0,191.1173,191.6349,191.081,191.1446,39908.0
2021-03-09 09:50:00,210.28,210.72,210.26,210.72,19301.0,190.9539,191.3534,190.9357,191.3534,19301.0
2021-03-09 09:55:00,210.65,210.65,210.14,210.16,18487.0,191.2899,191.2899,190.8267,190.8449,18487.0
2021-03-09 10:00:00,210.13,210.87,210.0,210.65,18133.0,190.8177,191.4896,190.6996,191.2899,18133.0
2021-03-09 10:05:00,210.81,210.91,210.45,210.47,19229.0,191.4352,191.526,191.1082,191.1264,19229.0
2021-03-09 10:10:00,210.47,210.6,210.0,210.08,17356.0,191.1264,191.2445,190.6996,190.7722,17356.0
2021-03-09 10:15:00,210.13,210.53,210.08,210.48,21865.0,190.8177,191.1809,190.7722,191.1355,21865.0
2021-03-09 10:20:00,210.46,210.62,210.21,210.36,25518.0,191.1173,191.2626,190.8903,191.0265,25518.0
2021-03-09 10:25:00,210.4,210.46,210.15,210.36,22835.0,191.0628,191.1173,190.8358,191.0265,22835.0
2021-03-09 10:30:00,210.37,210.44,210.08,210.18,24455.0,191.0356,191.0992,190.7722,190.8631,24455.0
2021-03-09 10:35:00,210.14,210.27,210.0,210.25,35166.0,190.8267,190.9448,190.6996,190.9266,35166.0
2021-03-09 10:40:00,210.26,210.6,210.22,210.47,28454.0,190.9357,191.2445,190.8994,191.1264,28454.0
2021-03-09 10:45:00,210.45,210.54,210.07,210.16,18454.0,191.1082,191.19,190.7632,190.8449,18454.0
2021-03-09 10:50:00,210.2,210.33,210.11,210.24,23749.0,190.8812,190.9993,190.7995,190.9175,23749.0
2021-03-09 10:55:00,210.25,210.31,210.08,210.18,26430.0,190.9266,190.9811,190.7722,190.8631,26430.0
2021-03-09 11:00:00,210.18,210.18,209.8,209.8,31933.0,190.8631,190.8631,190.518,190.518,31933.0
2021-03-09 11:05:00,209.82,209.82,209.43,209.53,16182.0,190.5361,190.5361,190.182,190.2728,16182.0
2021-03-09 11:10:00,209.48,209.64,209.41,209.51,11134.0,190.2274,190.3727,190.1638,190.2546,11134.0
2021-03-09 11:15:00,209.53,209.59,209.33,209.4,9844.0,190.2728,190.3273,190.0912,190.1547,9844.0
2021-03-09 11:20:00,209.38,209.38,209.22,209.34,12113.0,190.1366,190.1366,189.9913,190.1003,12113.0
2021-03-09 11:25:00,209.31,209.36,208.93,209.04,12743.0,190.073,190.1184,189.7279,189.8278,12743.0
2021-03-09 11:30:00,209.06,209.18,208.9,209.1,14423.0,189.846,189.955,189.7007,189.8823,14423.0
2021-03-09 11:35:00,209.07,209.2,209.01,209.04,12829.0,189.8551,189.9731,189.8006,189.8278,12829.0
2021-03-09 11:40:00,209.15,209.17,208.66,208.69,9922.0,189.9277,189.9459,189.4828,189.51,9922.0
2021-03-09 11:45:00,208.66,209.14,208.62,208.82,34748.0,189.4828,189.9186,189.4464,189.6281,34748.0
2021-03-09 11:50:00,208.82,208.98,208.64,208.85,23790.0,189.6281,189.7733,189.4646,189.6553,23790.0
2021-03-09 11:55:00,208.86,208.97,208.82,208.88,11515.0,189.6644,189.7643,189.6281,189.6825,11515.0
2021-03-09 12:00:00,208.91,209.14,208.91,209.02,14679.0,189.7098,189.9186,189.7098,189.8097,14679.0
2021-03-09 12:05:00,209.06,209.3,208.95,209.25,19208.0,189.846,190.0639,189.7461,190.0185,19208.0
2021-03-09 12:10:00,209.24,209.61,209.24,209.59,17800.0,190.0095,190.3454,190.0095,190.3273,17800.0
2021-03-09 12:15:00,209.6,209.76,209.46,209.72,19173.0,190.3364,190.4817,190.2092,190.4453,19173.0
2021-03-09 12:20:00,209.71,209.86,209.54,209.57,19569.0,190.4363,190.5725,190.2819,190.3091,19569.0
2021-03-09 12:25:00,209.57,209.57,209.37,209.41,18574.0,190.3091,190.3091,190.1275,190.1638,18574.0
2021-03-09 12:30:00,209.43,209.5,209.2,209.35,13110.0,190.182,190.2456,189.9731,190.1093,13110.0
2021-03-09 12:35:00,209.37,209.43,209.08,209.21,14838.0,190.1275,190.182,189.8642,189.9822,14838.0
2021-03-09 12:40:00,209.19,209.31,209.1,209.21,13257.0,189.964,190.073,189.8823,189.9822,13257.0
2021-03-09 12:45:00,209.24,209.39,209.18,209.23,8177.0,190.0095,190.1457,189.955,190.0004,8177.0
2021-03-09 12:50:00,209.08,209.19,208.97,209.12,10022.0,189.8642,189.964,189.7643,189.9005,10022.0
2021-03-09 12:55:00,209.12,209.18,209.06,209.13,13364.0,189.9005,189.955,189.846,189.9096,13364.0
2021-03-09 13:00:00,209.23,209.37,209.18,209.3,10411.0,190.0004,190.1275,189.955,190.0639,10411.0
2021-03-09 13:05:00,209.29,209.4,209.22,209.33,9029.0,190.0549,190.1547,189.9913,190.0912,9029.0
2021-03-09 13:10:00,209.31,209.58,209.31,209.41,26120.0,190.073,190.3182,190.073,190.1638,26120.0
2021-03-09 13:15:00,209.47,209.52,209.34,209.45,26040.0,190.2183,190.2637,190.1003,190.2002,26040.0
2021-03-09 13:20:00,209.43,209.61,209.4,209.51,19814.0,190.182,190.3454,190.1547,190.2546,19814.0
2021-03-09 13:25:00,209.5,209.8,209.5,209.7,18039.0,190.2456,190.518,190.2456,190.4272,18039.0
2021-03-09 13:30:00,209.71,210.04,209.7,209.97,22338.0,190.4363,190.7359,190.4272,190.6724,22338.0
2021-03-09 13:35:00,209.97,210.04,209.87,209.96,20466.0,190.6724,190.7359,190.5815,190.6633,20466.0
2021-03-09 13:40:00,209.97,210.09,209.9,210.03,22031.0,190.6724,190.7813,190.6088,190.7268,22031.0
2021-03-09 13:45:00,210.03,210.09,209.93,210.06,17341.0,190.7268,190.7813,190.636,190.7541,17341.0
2021-03-09 13:50:00,210.04,210.16,210.02,210.12,13476.0,190.7359,190.8449,190.7178,190.8086,13476.0
2021-03-09 13:55:00,210.1,210.11,209.84,210.06,26492.0,190.7904,190.7995,190.5543,190.7541,26492.0
2021-03-09 14:00:00,210.08,210.19,209.99,210.12,11477.0,190.7722,190.8721,190.6905,190.8086,11477.0
2021-03-09 14:05:00,210.15,210.19,209.99,210.05,10359.0,190.8358,190.8721,190.6905,190.745,10359.0
2021-03-09 14:10:00,210.03,210.08,210.0,210.05,8854.0,190.7268,190.7722,190.6996,190.745,8854.0
2021-03-09 14:15:00,210.03,210.08,209.84,209.95,20640.0,190.7268,190.7722,190.5543,190.6542,20640.0
2021-03-09 14:20:00,209.99,210.05,209.94,209.96,15069.0,190.6905,190.745,190.6451,190.6633,15069.0
2021-03-09 14:25:00,209.96,210.04,209.85,210.04,16312.0,190.6633,190.7359,190.5634,190.7359,16312.0
2021-03-09 14:30:00,210.04,210.06,209.93,210.0,16131.0,190.7359,190.7541,190.636,190.6996,16131.0
2021-03-09 14:35:00,210.0,210.1,209.99,210.06,58277.0,190.6996,190.7904,190.6905,190.7541,58277.0
2021-03-09 14:40:00,210.04,210.07,209.86,209.86,25762.0,190.7359,190.7632,190.5725,190.5725,25762.0
2021-03-09 14:45:00,209.84,209.84,209.69,209.76,17417.0,190.5543,190.5543,190.4181,190.4817,17417.0
2021-03-09 14:50:00,209.76,209.82,209.68,209.71,17821.0,190.4817,190.5361,190.409,190.4363,17821.0
2021-03-09 14:55:00,209.69,209.8,209.6,209.66,19521.0,190.4181,190.518,190.3364,190.3909,19521.0
2021-03-09 15:00:00,209.67,209.76,209.55,209.67,14956.0,190.3999,190.4817,190.291,190.3999,14956.0
2021-03-09 15:05:00,209.64,209.82,209.59,209.81,19489.0,190.3727,190.5361,190.3273,190.5271,19489.0
2021-03-09 15:10:00,209.83,210.09,209.79,209.89,27081.0,190.5452,190.7813,190.5089,190.5997,27081.0
2021-03-09 15:15:00,209.85,209.9,209.73,209.74,16336.0,190.5634,190.6088,190.4544,190.4635,16336.0
2021-03-09 15:20:00,209.7,209.93,209.67,209.92,21028.0,190.4272,190.636,190.3999,190.627,21028.0
2021-03-09 15:25:00,209.94,210.02,209.9,209.94,17988.0,190.6451,190.7178,190.6088,190.6451,17988.0
2021-03-09 15:30:00,209.93,209.95,209.54,209.59,49079.0,190.636,190.6542,190.2819,190.3273,49079.0
2021-03-09 15:35:00,209.59,209.6,209.32,209.39,31299.0,190.3273,190.3364,190.0821,190.1457,31299.0
2021-03-09 15:40:00,209.39,209.56,209.26,209.31,38415.0,190.1457,190.3,190.0276,190.073,38415.0
2021-03-09 15:45:00,209.31,209.53,209.24,209.37,57451.0,190.073,190.2728,190.0095,190.1275,57451.0
2021-03-09 15:50:00,209.38,209.4,209.04,209.31,81487.0,190.1366,190.1547,189.8278,190.073,81487.0
2021-03-09 15:55:00,209.31,209.35,208.48,208.52,205725.0,190.073,190.1093,189.3193,189.3556,205725.0
2021-03-10 09:30:00,208.72,209.99,208.24,209.93,118935.0,189.5372,190.6905,189.1014,190.636,118935.0
2021-03-10 09:35:00,209.92,210.14,209.26,209.65,117343.0,190.627,190.8267,190.0276,190.3818,117343.0
2021-03-10 09:40:00,209.6,209.96,209.18,209.54,60215.0,190.3364,190.6633,189.955,190.2819,60215.0
2021-03-10 09:45:00,209.53,209.87,209.21,209.46,37148.0,190.2728,190.5815,189.9822,190.2092,37148.0
2021-03-10 09:50:00,209.47,209.88,209.38,209.72,29024.0,190.2183,190.5906,190.1366,190.4453,29024.0
2021-03-10 09:55:00,209.81,209.84,209.49,209.71,31472.0,190.5271,190.5543,190.2365,190.4363,31472.0
2021-03-10 10:00:00,209.77,210.02,209.58,209.77,39293.0,190.4907,190.7178,190.3182,190.4907,39293.0
2021-03-10 10:05:00,209.76,209.9,209.51,209.81,25749.0,190.4817,190.6088,190.2546,190.5271,25749.0
2021-03-10 10:10:00,209.75,209.75,208.52,208.54,41494.0,190.4726,190.4726,189.3556,189.3738,41494.0
2021-03-10 10:15:00,208.52,208.84,208.35,208.77,39274.0,189.3556,189.6462,189.2012,189.5826,39274.0
2021-03-10 10:20:00,208.79,209.2,208.78,208.97,22700.0,189.6008,189.9731,189.5917,189.7643,22700.0
2021-03-10 10:25:00,208.98,209.52,208.97,209.52,59475.0,189.7733,190.2637,189.7643,190.2637,59475.0
2021-03-10 10:30:00,209.53,209.6,209.12,209.6,41312.0,190.2728,190.3364,189.9005,190.3364,41312.0
2021-03-10 10:35:00,209.6,210.18,209.42,209.87,49618.0,190.3364,190.8631,190.1729,190.5815,49618.0
2021-03-10 10:40:00,209.87,210.89,209.79,210.88,29052.0,190.5815,191.5078,190.5089,191.4987,29052.0
2021-03-10 10:45:00,210.91,210.91,210.54,210.58,22902.0,191.526,191.526,191.19,191.2263,22902.0
2021-03-10 10:50:00,210.57,210.97,210.52,210.82,32339.0,191.2172,191.5805,191.1718,191.4442,32339.0
2021-03-10 10:55:00,210.81,210.87,210.25,210.62,29200.0,191.4352,191.4896,190.9266,191.2626,29200.0
2021-03-10 11:00:00,210.65,210.65,209.95,209.99,22530.0,191.2899,191.2899,190.6542,190.6905,22530.0
2021-03-10 11:05:00,209.95,210.05,209.4,209.5,17975.0,190.6542,190.745,190.1547,190.2456,17975.0
2021-03-10 11:10:00,209.38,209.92,209.21,209.56,19602.0,190.1366,190.627,189.9822,190.3,19602.0
2021-03-10 11:15:00,209.57,210.06,209.57,210.02,11438.0,190.3091,190.7541,190.3091,190.7178,11438.0
2021-03-10 11:20:00,210.02,210.35,209.99,210.35,16667.0,190.7178,191.0174,190.6905,191.0174,16667.0
2021-03-10 11:25:00,210.3,210.43,210.1,210.1,9502.0,190.972,191.0901,190.7904,190.7904,9502.0
2021-03-10 11:30:00,210.14,210.36,210.06,210.29,14516.0,190.8267,191.0265,190.7541,190.9629,14516.0
2021-03-10 11:35:00,210.24,210.57,210.21,210.53,11763.0,190.9175,191.2172,190.8903,191.1809,11763.0
2021-03-10 11:40:00,210.5,210.58,210.34,210.48,8131.0,191.1536,191.2263,191.0084,191.1355,8131.0
2021-03-10 11:45:00,210.45,210.54,210.41,210.41,8324.0,191.1082,191.19,191.0719,191.0719,8324.0
2021-03-10 11:50:00,210.49,210.64,210.44,210.56,13777.0,191.1446,191.2808,191.0992,191.2081,13777.0
2021-03-10 11:55:00,210.48,210.7,210.36,210.36,13017.0,191.1355,191.3353,191.0265,191.0265,13017.0
2021-03-10 12:00:00,210.35,210.38,210.22,210.33,9315.0,191.0174,191.0447,190.8994,190.9993,9315.0
2021-03-10 12:05:00,210.37,210.61,210.31,210.59,7051.0,191.0356,191.2535,190.9811,191.2354,7051.0
2021-03-10 12:10:00,210.59,210.8,210.58,210.79,7111.0,191.2354,191.4261,191.2263,191.417,7111.0
2021-03-10 12:15:00,210.75,210.83,210.68,210.68,10950.0,191.3807,191.4533,191.3171,191.3171,10950.0
2021-03-10 12:20:00,210.72,210.93,210.6,210.93,13950.0,191.3534,191.5441,191.2445,191.5441,13950.0
2021-03-10 12:25:00,210.9,210.99,210.84,210.93,7943.0,191.5169,191.5986,191.4624,191.5441,7943.0
2021-03-10 12:30:00,210.91,210.91,210.59,210.71,9035.0,191.526,191.526,191.2354,191.3443,9035.0
2021-03-10 12:35:00,210.75,211.04,210.69,211.04,12571.0,191.3807,191.644,191.3262,191.644,12571.0
2021-03-10 12:40:00,211.04,211.12,210.84,211.02,10561.0,191.644,191.7167,191.4624,191.6259,10561.0
2021-03-10 12:45:00,211.05,211.58,211.05,211.46,33496.0,191.6531,192.1344,191.6531,192.0254,33496.0
2021-03-10 12:50:00,211.47,211.6,211.35,211.6,12745.0,192.0345,192.1526,191.9255,192.1526,12745.0
2021-03-10 12:55:00,211.63,211.65,211.49,211.64,8714.0,192.1798,192.198,192.0527,192.1889,8714.0
2021-03-10 13:00:00,211.62,211.7,211.24,211.69,14152.0,192.1707,192.2434,191.8256,192.2343,14152.0
2021-03-10 13:05:00,211.64,211.75,211.49,211.62,15061.0,192.1889,192.2888,192.0527,192.1707,15061.0
2021-03-10 13:10:00,211.57,211.73,211.39,211.73,13094.0,192.1253,192.2706,191.9619,192.2706,13094.0
2021-03-10 13:15:00,211.72,211.81,211.49,211.65,16732.0,192.2615,192.3433,192.0527,192.198,16732.0
2021-03-10 13:20:00,211.65,211.89,211.58,211.81,13197.0,192.198,192.4159,192.1344,192.3433,13197.0
2021-03-10 13:25:00,211.84,211.91,211.68,211.74,12970.0,192.3705,192.4341,192.2252,192.2797,12970.0
2021-03-10 13:30:00,211.78,211.88,211.72,211.88,13281.0,192.316,192.4068,192.2615,192.4068,13281.0
2021-03-10 13:35:00,211.91,211.93,211.74,211.91,18455.0,192.4341,192.4522,192.2797,192.4341,18455.0
2021-03-10 13:40:00,211.94,212.06,211.85,211.94,29158.0,192.4613,192.5703,192.3796,192.4613,29158.0
2021-03-10 13:45:00,211.95,212.07,211.9,212.02,11959.0,192.4704,192.5794,192.425,192.534,11959.0
2021-03-10 13:50:00,212.02,212.1,211.97,212.1,15114.0,192.534,192.6066,192.4885,192.6066,15114.0
2021-03-10 13:55:00,212.1,212.1,211.76,211.77,14070.0,192.6066,192.6066,192.2978,192.3069,14070.0
2021-03-10 14:00:00,211.75,211.76,211.35,211.57,24364.0,192.2888,192.2978,191.9255,192.1253,24364.0
2021-03-10 14:05:00,211.56,211.65,211.38,211.49,8725.0,192.1162,192.198,191.9528,192.0527,8725.0
2021-03-10 14:10:00,211.49,211.55,211.44,211.55,12086.0,192.0527,192.1071,192.0073,192.1071,12086.0
2021-03-10 14:15:00,211.53,211.84,211.43,211.79,15087.0,192.089,192.3705,191.9982,192.3251,15087.0
2021-03-10 14:20:00,211.8,211.81,211.63,211.77,14874.0,192.3342,192.3433,192.1798,192.3069,14874.0
2021-03-10 14:25:00,211.7,211.84,211.59,211.61,10556.0,192.2434,192.3705,192.1435,192.1616,10556.0
2021-03-10 14:30:00,211.63,211.76,211.56,211.76,10635.0,192.1798,192.2978,192.1162,192.2978,10635.0
2021-03-10 14:35:00,211.81,211.92,211.75,211.83,11566.0,192.3433,192.4431,192.2888,192.3614,11566.0
2021-03-10 14:40:00,211.81,211.91,211.78,211.84,8396.0,192.3433,192.4341,192.316,192.3705,8396.0
2021-03-10 14:45:00,211.85,212.33,211.85,212.27,21657.0,192.3796,192.8155,192.3796,192.761,21657.0
2021-03-10 14:50:00,212.23,212.46,212.23,212.36,16348.0,192.7246,192.9335,192.7246,192.8427,16348.0
2021-03-10 14:55:00,212.38,212.49,212.32,212.38,27092.0,192.8609,192.9608,192.8064,192.8609,27092.0
2021-03-10 15:00:00,212.4,212.48,212.33,212.45,33456.0,192.879,192.9517,192.8155,192.9244,33456.0
2021-03-10 15:05:00,212.45,212.73,212.42,212.66,32549.0,192.9244,193.1787,192.8972,193.1151,32549.0
2021-03-10 15:10:00,212.66,213.19,212.66,213.11,43704.0,193.1151,193.5964,193.1151,193.5238,43704.0
2021-03-10 15:15:00,213.11,213.3,212.95,213.23,32287.0,193.5238,193.6963,193.3785,193.6327,32287.0
2021-03-10 15:20:00,213.23,213.63,213.23,213.41,37692.0,193.6327,193.996,193.6327,193.7962,37692.0
2021-03-10 15:25:00,213.42,213.5,213.25,213.37,51482.0,193.8053,193.8779,193.6509,193.7599,51482.0
2021-03-10 15:30:00,213.34,213.35,212.93,213.21,42747.0,193.7326,193.7417,193.3603,193.6146,42747.0
2021-03-10 15:35:00,213.23,213.29,213.11,213.2,65236.0,193.6327,193.6872,193.5238,193.6055,65236.0
2021-03-10 15:40:00,213.18,213.24,213.0,213.07,49564.0,193.5873,193.6418,193.4239,193.4874,49564.0
2021-03-10 15:45:00,213.09,213.45,213.07,213.45,48582.0,193.5056,193.8325,193.4874,193.8325,48582.0
2021-03-10 15:50:00,213.44,213.47,213.21,213.34,84072.0,193.8234,193.8507,193.6146,193.7326,84072.0
2021-03-10 15:55:00,213.32,213.43,213.25,213.3,160675.0,193.7145,193.8144,193.6509,193.6963,160675.0
2021-03-11 09:30:00,214.7,215.23,213.75,215.11,167743.0,194.9676,195.4489,194.105,195.34,167743.0
2021-03-11 09:35:00,215.03,215.18,213.72,214.15,105099.0,195.2673,195.4035,194.0777,194.4682,105099.0
2021-03-11 09:40:00,214.27,214.55,214.11,214.3,40556.0,194.5772,194.8314,194.4319,194.6044,40556.0
2021-03-11 09:45:00,214.36,214.56,213.65,213.67,41321.0,194.6589,194.8405,194.0141,194.0323,41321.0
2021-03-11 09:50:00,213.69,213.69,212.88,213.31,36560.0,194.0505,194.0505,193.3149,193.7054,36560.0
2021-03-11 09:55:00,213.35,214.71,213.3,214.2,45423.0,193.7417,194.9767,193.6963,194.5136,45423.0
2021-03-11 10:00:00,214.28,214.71,214.27,214.66,34838.0,194.5862,194.9767,194.5772,194.9313,34838.0
2021-03-11 10:05:00,214.63,214.74,214.24,214.26,63721.0,194.9041,195.004,194.5499,194.5681,63721.0
2021-03-11 10:10:00,214.24,214.25,214.0,214.2,31858.0,194.5499,194.559,194.332,194.5136,31858.0
2021-03-11 10:15:00,214.18,214.5,214.0,214.23,25624.0,194.4954,194.786,194.332,194.5408,25624.0
2021-03-11 10:20:00,214.19,214.27,214.0,214.18,26985.0,194.5045,194.5772,194.332,194.4954,26985.0
2021-03-11 10:25:00,214.22,214.35,214.15,214.33,13926.0,194.5318,194.6498,194.4682,194.6316,13926.0
2021-03-11 10:30:00,214.37,214.45,214.0,214.07,18541.0,194.668,194.7406,194.332,194.3955,18541.0
2021-03-11 10:35:00,214.02,214.07,213.79,214.05,18353.0,194.3501,194.3955,194.1413,194.3774,18353.0
2021-03-11 10:40:00,214.04,214.24,214.03,214.12,11080.0,194.3683,194.5499,194.3592,194.4409,11080.0
2021-03-11 10:45:00,214.16,214.37,214.06,214.06,14314.0,194.4773,194.668,194.3865,194.3865,14314.0
2021-03-11 10:50:00,214.08,214.36,214.06,214.2,15618.0,194.4046,194.6589,194.3865,194.5136,15618.0
2021-03-11 10:55:00,214.09,214.17,213.71,213.8,18572.0,194.4137,194.4864,194.0686,194.1504,18572.0
2021-03-11 11:00:00,213.72,213.9,213.62,213.69,17795.0,194.0777,194.2412,193.9869,194.0505,17795.0
2021-03-11 11:05:00,213.65,214.05,213.52,214.02,20652.0,194.0141,194.3774,193.8961,194.3501,20652.0
2021-03-11 11:10:00,213.99,214.04,213.82,213.85,16277.0,194.3229,194.3683,194.1685,194.1958,16277.0
2021-03-11 11:15:00,213.87,214.42,213.86,214.39,24559.0,194.2139,194.7134,194.2048,194.6861,24559.0
2021-03-11 11:20:00,214.39,214.68,214.36,214.64,18533.0,194.6861,194.9495,194.6589,194.9132,18533.0
2021-03-11 11:25:00,214.64,214.88,214.46,214.57,23635.0,194.9132,195.1311,194.7497,194.8496,23635.0
2021-03-11 11:30:00,214.58,214.69,214.25,214.6,22995.0,194.8587,194.9586,194.559,194.8768,22995.0
2021-03-11 11:35:00,214.6,214.73,214.51,214.64,17865.0,194.8768,194.9949,194.7951,194.9132,17865.0
2021-03-11 11:40:00,214.67,214.67,214.37,214.56,18685.0,194.9404,194.9404,194.668,194.8405,18685.0
2021-03-11 11:45:00,214.56,214.56,214.24,214.52,28929.0,194.8405,194.8405,194.5499,194.8042,28929.0
2021-03-11 11:50:00,214.5,214.54,214.3,214.35,20193.0,194.786,194.8223,194.6044,194.6498,20193.0
2021-03-11 11:55:00,214.36,214.47,214.28,214.36,22959.0,194.6589,194.7588,194.5862,194.6589,22959.0
2021-03-11 12:00:00,214.36,214.39,214.18,214.26,9359.0,194.6589,194.6861,194.4954,194.5681,9359.0
2021-03-11 12:05:00,214.2,214.36,214.12,214.3,9565.0,194.5136,194.6589,194.4409,194.6044,9565.0
2021-03-11 12:10:00,214.32,214.38,214.23,214.24,9393.0,194.6226,194.6771,194.5408,194.5499,9393.0
2021-03-11 12:15:00,214.2,214.48,214.18,214.47,19230.0,194.5136,194.7679,194.4954,194.7588,19230.0
2021-03-11 12:20:00,214.47,214.47,214.18,214.29,13498.0,194.7588,194.7588,194.4954,194.5953,13498.0
2021-03-11 12:25:00,214.21,214.26,214.04,214.05,9668.0,194.5227,194.5681,194.3683,194.3774,9668.0
2021-03-11 12:30:00,214.11,214.29,214.06,214.14,7965.0,194.4319,194.5953,194.3865,194.4591,7965.0
2021-03-11 12:35:00,214.15,214.21,214.11,214.16,6779.0,194.4682,194.5227,194.4319,194.4773,6779.0
2021-03-11 12:40:00,214.11,214.21,214.03,214.04,17124.0,194.4319,194.5227,194.3592,194.3683,17124.0
2021-03-11 12:45:00,214.07,214.15,213.84,213.84,7640.0,194.3955,194.4682,194.1867,194.1867,7640.0
2021-03-11 12:50:00,213.85,214.03,213.72,213.9,15914.0,194.1958,194.3592,194.0777,194.2412,15914.0
2021-03-11 12:55:00,213.94,214.07,213.91,213.99,6799.0,194.2775,194.3955,194.2502,194.3229,6799.0
2021-03-11 13:00:00,214.0,214.2,214.0,214.13,13069.0,194.332,194.5136,194.332,194.45,13069.0
2021-03-11 13:05:00,214.15,214.37,214.14,214.32,16724.0,194.4682,194.668,194.4591,194.6226,16724.0
2021-03-11 13:10:00,214.3,214.3,214.12,214.16,7492.0,194.6044,194.6044,194.4409,194.4773,7492.0
2021-03-11 13:15:00,214.13,214.13,213.87,213.87,7562.0,194.45,194.45,194.2139,194.2139,7562.0
2021-03-11 13:20:00,213.92,214.01,213.86,214.01,11152.0,194.2593,194.3411,194.2048,194.3411,11152.0
2021-03-11 13:25:00,213.98,213.99,213.79,213.8,6179.0,194.3138,194.3229,194.1413,194.1504,6179.0
2021-03-11 13:30:00,213.86,213.92,213.65,213.69,8854.0,194.2048,194.2593,194.0141,194.0505,8854.0
2021-03-11 13:35:00,213.69,213.88,213.65,213.81,8871.0,194.0505,194.223,194.0141,194.1594,8871.0
2021-03-11 13:40:00,213.84,213.84,213.66,213.75,9641.0,194.1867,194.1867,194.0232,194.105,9641.0
2021-03-11 13:45:00,213.73,213.76,213.52,213.55,54196.0,194.0868,194.114,193.8961,193.9233,54196.0
2021-03-11 13:50:00,213.54,213.84,213.46,213.69,29857.0,193.9143,194.1867,193.8416,194.0505,29857.0
2021-03-11 13:55:00,213.74,213.97,213.6,213.87,15621.0,194.0959,194.3047,193.9687,194.2139,15621.0
2021-03-11 14:00:00,213.88,214.18,213.87,214.17,15624.0,194.223,194.4954,194.2139,194.4864,15624.0
2021-03-11 14:05:00,214.17,214.17,213.57,213.64,20210.0,194.4864,194.4864,193.9415,194.0051,20210.0
2021-03-11 14:10:00,213.61,213.64,213.23,213.25,28253.0,193.9778,194.0051,193.6327,193.6509,28253.0
2021-03-11 14:15:00,213.22,213.24,213.0,213.15,29851.0,193.6237,193.6418,193.4239,193.5601,29851.0
2021-03-11 14:20:00,213.15,213.22,213.01,213.14,20012.0,193.5601,193.6237,193.433,193.551,20012.0
2021-03-11 14:25:00,213.15,213.26,212.97,213.04,22035.0,193.5601,193.66,193.3966,193.4602,22035.0
2021-03-11 14:30:00,213.1,213.37,213.04,213.08,14045.0,193.5147,193.7599,193.4602,193.4965,14045.0
2021-03-11 14:35:00,213.06,213.15,212.79,212.93,14372.0,193.4784,193.5601,193.2332,193.3603,14372.0
2021-03-11 14:40:00,212.96,213.02,212.79,212.86,17576.0,193.3876,193.442,193.2332,193.2967,17576.0
2021-03-11 14:45:00,212.89,213.1,212.89,212.96,13472.0,193.324,193.5147,193.324,193.3876,13472.0
2021-03-11 14:50:00,212.91,212.95,212.8,212.95,9796.0,193.3422,193.3785,193.2423,193.3785,9796.0
2021-03-11 14:55:00,212.94,212.97,212.49,212.59,69957.0,193.3694,193.3966,192.9608,193.0516,69957.0
2021-03-11 15:00:00,212.54,212.61,212.38,212.41,21653.0,193.0062,193.0697,192.8609,192.8881,21653.0
2021-03-11 15:05:00,212.38,212.4,212.21,212.32,31939.0,192.8609,192.879,192.7065,192.8064,31939.0
2021-03-11 15:10:00,212.29,212.3,212.1,212.2,23755.0,192.7791,192.7882,192.6066,192.6974,23755.0
2021-03-11 15:15:00,212.21,212.33,212.13,212.33,21259.0,192.7065,192.8155,192.6338,192.8155,21259.0
2021-03-11 15:20:00,212.31,212.63,212.26,212.58,29405.0,192.7973,193.0879,192.7519,193.0425,29405.0
2021-03-11 15:25:00,212.58,212.64,212.43,212.49,23562.0,193.0425,193.097,192.9063,192.9608,23562.0
2021-03-11 15:30:00,212.49,212.52,212.02,212.18,46221.0,192.9608,192.988,192.534,192.6792,46221.0
2021-03-11 15:35:00,212.18,212.29,212.0,212.06,42507.0,192.6792,192.7791,192.5158,192.5703,42507.0
2021-03-11 15:40:00,212.04,212.21,212.0,212.12,41247.0,192.5521,192.7065,192.5158,192.6248,41247.0
2021-03-11 15:45:00,212.11,212.25,211.95,211.95,62971.0,192.6157,192.7428,192.4704,192.4704,62971.0
2021-03-11 15:50:00,212.0,212.2,211.87,212.05,80452.0,192.5158,192.6974,192.3977,192.5612,80452.0
2021-03-11 15:55:00,212.05,212.06,211.49,211.57,202700.0,192.5612,192.5703,192.0527,192.1253,202700.0
2021-03-12 09:30:00,212.04,212.55,211.42,212.04,88215.0,192.5521,193.0152,191.9891,192.5521,88215.0
2021-03-12 09:35:00,212.0,213.11,211.85,213.02,64782.0,192.5158,193.5238,192.3796,193.442,64782.0
2021-03-12 09:40:00,213.02,213.41,212.88,213.13,52296.0,193.442,193.7962,193.3149,193.5419,52296.0
2021-03-12 09:45:00,213.16,214.09,213.09,213.9,40401.0,193.5692,194.4137,193.5056,194.2412,40401.0
2021-03-12 09:50:00,213.92,214.24,213.75,213.77,18204.0,194.2593,194.5499,194.105,194.1231,18204.0
2021-03-12 09:55:00,213.64,213.64,213.09,213.29,15690.0,194.0051,194.0051,193.5056,193.6872,15690.0
2021-03-12 10:00:00,213.29,213.42,213.03,213.28,35379.0,193.6872,193.8053,193.4511,193.6781,35379.0
2021-03-12 10:05:00,213.31,213.4,212.97,213.0,22628.0,193.7054,193.7871,193.3966,193.4239,22628.0
2021-03-12 10:10:00,213.08,213.08,212.14,212.49,47788.0,193.4965,193.4965,192.6429,192.9608,47788.0
2021-03-12 10:15:00,212.45,212.82,212.37,212.81,15515.0,192.9244,193.2604,192.8518,193.2513,15515.0
2021-03-12 10:20:00,212.77,213.13,212.77,213.11,11189.0,193.215,193.5419,193.215,193.5238,11189.0
2021-03-12 10:25:00,213.13,213.13,212.62,212.87,15795.0,193.5419,193.5419,193.0788,193.3058,15795.0
2021-03-12 10:30:00,212.87,213.14,212.54,213.12,12414.0,193.3058,193.551,193.0062,193.5329,12414.0
2021-03-12 10:35:00,213.12,213.24,213.01,213.04,13488.0,193.5329,193.6418,193.433,193.4602,13488.0
2021-03-12 10:40:00,213.01,213.25,212.99,213.12,12292.0,193.433,193.6509,193.4148,193.5329,12292.0
2021-03-12 10:45:00,213.11,213.2,212.88,213.14,17716.0,193.5238,193.6055,193.3149,193.551,17716.0
2021-03-12 10:50:00,213.13,213.13,212.81,212.93,17353.0,193.5419,193.5419,193.2513,193.3603,17353.0
2021-03-12 10:55:00,212.89,213.12,212.88,213.04,12187.0,193.324,193.5329,193.3149,193.4602,12187.0
2021-03-12 11:00:00,212.96,213.16,212.78,212.84,24986.0,193.3876,193.5692,193.2241,193.2786,24986.0
2021-03-12 11:05:00,212.85,212.98,212.62,212.65,16283.0,193.2877,193.4057,193.0788,193.106,16283.0
2021-03-12 11:10:00,212.67,212.73,212.53,212.6,15160.0,193.1242,193.1787,192.9971,193.0606,15160.0
2021-03-12 11:15:00,212.59,212.61,212.26,212.37,15545.0,193.0516,193.0697,192.7519,192.8518,15545.0
2021-03-12 11:20:00,212.4,212.48,212.19,212.27,16171.0,192.879,192.9517,192.6883,192.761,16171.0
2021-03-12 11:25:00,212.33,212.52,212.2,212.51,15222.0,192.8155,192.988,192.6974,192.9789,15222.0
2021-03-12 11:30:00,212.56,212.64,212.13,212.13,11938.0,193.0243,193.097,192.6338,192.6338,11938.0
2021-03-12 11:35:00,212.15,212.32,212.02,212.19,16433.0,192.652,192.8064,192.534,192.6883,16433.0
2021-03-12 11:40:00,212.18,212.28,212.02,212.09,16229.0,192.6792,192.7701,192.534,192.5975,16229.0
2021-03-12 11:45:00,212.09,212.14,211.89,211.95,22776.0,192.5975,192.6429,192.4159,192.4704,22776.0
2021-03-12 11:50:00,211.92,211.95,211.7,211.8,18861.0,192.4431,192.4704,192.2434,192.3342,18861.0
2021-03-12 11:55:00,211.85,212.05,211.68,212.05,24964.0,192.3796,192.5612,192.2252,192.5612,24964.0
2021-03-12 12:00:00,212.03,212.03,211.81,212.0,6635.0,192.543,192.543,192.3433,192.5158,6635.0
2021-03-12 12:05:00,211.96,212.12,211.94,212.03,8610.0,192.4795,192.6248,192.4613,192.543,8610.0
2021-03-12 12:10:00,212.02,212.08,211.91,212.05,24366.0,192.534,192.5884,192.4341,192.5612,24366.0
2021-03-12 12:15:00,212.06,212.15,212.0,212.09,22140.0,192.5703,192.652,192.5158,192.5975,22140.0
2021-03-12 12:20:00,212.11,212.31,212.1,212.29,17602.0,192.6157,192.7973,192.6066,192.7791,17602.0
2021-03-12 12:25:00,212.31,212.31,212.06,212.12,15417.0,192.7973,192.7973,192.5703,192.6248,15417.0
2021-03-12 12:30:00,212.12,212.15,211.92,211.93,16970.0,192.6248,192.652,192.4431,192.4522,16970.0
2021-03-12 12:35:00,211.91,212.26,211.88,212.19,9028.0,192.4341,192.7519,192.4068,192.6883,9028.0
2021-03-12 12:40:00,212.1,212.15,212.02,212.13,9340.0,192.6066,192.652,192.534,192.6338,9340.0
2021-03-12 12:45:00,212.17,212.45,212.17,212.45,9221.0,192.6702,192.9244,192.6702,192.9244,9221.0
2021-03-12 12:50:00,212.43,212.5,212.27,212.46,17898.0,192.9063,192.9698,192.761,192.9335,17898.0
2021-03-12 12:55:00,212.42,212.56,212.37,212.4,19530.0,192.8972,193.0243,192.8518,192.879,19530.0
2021-03-12 13:00:00,212.39,212.42,212.16,212.21,8765.0,192.8699,192.8972,192.6611,192.7065,8765.0
2021-03-12 13:05:00,212.19,212.23,212.04,212.12,14041.0,192.6883,192.7246,192.5521,192.6248,14041.0
2021-03-12 13:10:00,212.09,212.19,211.96,212.15,10349.0,192.5975,192.6883,192.4795,192.652,10349.0
2021-03-12 13:15:00,212.16,212.3,212.15,212.3,28370.0,192.6611,192.7882,192.652,192.7882,28370.0
2021-03-12 13:20:00,212.31,212.45,212.31,212.36,9352.0,192.7973,192.9244,192.7973,192.8427,9352.0
2021-03-12 13:25:00,212.39,212.59,212.33,212.53,8431.0,192.8699,193.0516,192.8155,192.9971,8431.0
2021-03-12 13:30:00,212.55,212.78,212.55,212.64,9826.0,193.0152,193.2241,193.0152,193.097,9826.0
2021-03-12 13:35:00,212.66,212.69,212.53,212.59,10148.0,193.1151,193.1424,192.9971,193.0516,10148.0
2021-03-12 13:40:00,212.59,212.6,212.38,212.49,11130.0,193.0516,193.0606,192.8609,192.9608,11130.0
2021-03-12 13:45:00,212.47,212.6,212.34,212.57,16963.0,192.9426,193.0606,192.8245,193.0334,16963.0
2021-03-12 13:50:00,212.56,212.71,212.44,212.68,26798.0,193.0243,193.1605,192.9153,193.1333,26798.0
2021-03-12 13:55:00,212.7,212.86,212.67,212.84,14756.0,193.1515,193.2967,193.1242,193.2786,14756.0
2021-03-12 14:00:00,212.82,212.89,212.76,212.82,11562.0,193.2604,193.324,193.2059,193.2604,11562.0
2021-03-12 14:05:00,212.8,212.94,212.78,212.83,15164.0,193.2423,193.3694,193.2241,193.2695,15164.0
2021-03-12 14:10:00,212.83,212.9,212.74,212.88,19154.0,193.2695,193.3331,193.1878,193.3149,19154.0
2021-03-12 14:15:00,212.85,212.86,212.77,212.81,13118.0,193.2877,193.2967,193.215,193.2513,13118.0
2021-03-12 14:20:00,212.83,212.92,212.71,212.73,11861.0,193.2695,193.3512,193.1605,193.1787,11861.0
2021-03-12 14:25:00,212.74,212.74,212.62,212.62,12913.0,193.1878,193.1878,193.0788,193.0788,12913.0
2021-03-12 14:30:00,212.64,212.75,212.56,212.64,14564.0,193.097,193.1969,193.0243,193.097,14564.0
2021-03-12 14:35:00,212.65,212.65,212.51,212.51,13918.0,193.106,193.106,192.9789,192.9789,13918.0
2021-03-12 14:40:00,212.54,212.67,212.53,212.66,20155.0,193.0062,193.1242,192.9971,193.1151,20155.0
2021-03-12 14:45:00,212.62,212.92,212.6,212.82,45319.0,193.0788,193.3512,193.0606,193.2604,45319.0
2021-03-12 14:50:00,212.8,212.89,212.72,212.74,14612.0,193.2423,193.324,193.1696,193.1878,14612.0
2021-03-12 14:55:00,212.75,212.77,212.61,212.64,16908.0,193.1969,193.215,193.0697,193.097,16908.0
2021-03-12 15:00:00,212.61,212.8,212.6,212.74,12065.0,193.0697,193.2423,193.0606,193.1878,12065.0
2021-03-12 15:05:00,212.74,212.97,212.73,212.95,11101.0,193.1878,193.3966,193.1787,193.3785,11101.0
2021-03-12 15:10:00,212.89,212.89,212.69,212.7,17004.0,193.324,193.324,193.1424,193.1515,17004.0
2021-03-12 15:15:00,212.69,212.77,212.62,212.68,22010.0,193.1424,193.215,193.0788,193.1333,22010.0
2021-03-12 15:20:00,212.67,212.85,212.64,212.76,102141.0,193.1242,193.2877,193.097,193.2059,102141.0
2021-03-12 15:25:00,212.74,212.78,212.7,212.72,19489.0,193.1878,193.2241,193.1515,193.1696,19489.0
2021-03-12 15:30:00,212.75,212.93,212.7,212.71,41166.0,193.1969,193.3603,193.1515,193.1605,41166.0
2021-03-12 15:35:00,212.72,212.75,212.46,212.47,49772.0,193.1696,193.1969,192.9335,192.9426,49772.0
2021-03-12 15:40:00,212.48,212.52,212.33,212.42,46193.0,192.9517,192.988,192.8155,192.8972,46193.0
2021-03-12 15:45:00,212.43,212.6,212.4,212.5,51054.0,192.9063,193.0606,192.879,192.9698,51054.0
2021-03-12 15:50:00,212.49,212.52,212.0,212.09,89296.0,192.9608,192.988,192.5158,192.5975,89296.0
2021-03-12 15:55:00,212.1,212.44,212.1,212.29,126917.0,192.6066,192.9153,192.6066,192.7791,126917.0
2021-03-15 09:30:00,213.65,215.25,213.65,215.08,214421.0,194.0141,195.4671,194.0141,195.3127,214421.0
2021-03-15 09:35:00,215.07,215.34,214.6,215.15,54550.0,195.3036,195.5488,194.8768,195.3763,54550.0
2021-03-15 09:40:00,215.2,215.22,214.46,214.46,40614.0,195.4217,195.4398,194.7497,194.7497,40614.0
2021-03-15 09:45:00,214.45,214.98,214.29,214.52,32345.0,194.7406,195.2219,194.5953,194.8042,32345.0
2021-03-15 09:50:00,214.6,214.68,214.22,214.29,16657.0,194.8768,194.9495,194.5318,194.5953,16657.0
2021-03-15 09:55:00,214.21,214.34,213.85,214.06,21780.0,194.5227,194.6407,194.1958,194.3865,21780.0
2021-03-15 10:00:00,214.06,214.34,213.71,213.8,25878.0,194.3865,194.6407,194.0686,194.1504,25878.0
2021-03-15 10:05:00,213.83,213.86,213.5,213.79,67452.0,194.1776,194.2048,193.8779,194.1413,67452.0
2021-03-15 10:10:00,213.78,213.88,213.57,213.78,51934.0,194.1322,194.223,193.9415,194.1322,51934.0
2021-03-15 10:15:00,213.8,214.06,213.52,214.06,86671.0,194.1504,194.3865,193.8961,194.3865,86671.0
2021-03-15 10:20:00,214.06,214.65,214.06,214.65,36210.0,194.3865,194.9222,194.3865,194.9222,36210.0
2021-03-15 10:25:00,214.65,214.73,214.16,214.37,22062.0,194.9222,194.9949,194.4773,194.668,22062.0
2021-03-15 10:30:00,214.38,214.67,214.3,214.67,23055.0,194.6771,194.9404,194.6044,194.9404,23055.0
2021-03-15 10:35:00,214.64,215.1,214.64,215.07,29330.0,194.9132,195.3309,194.9132,195.3036,29330.0
2021-03-15 10:40:00,215.04,215.1,214.95,215.0,31214.0,195.2764,195.3309,195.1947,195.2401,31214.0
2021-03-15 10:45:00,215.1,215.25,214.92,215.19,32272.0,195.3309,195.4671,195.1674,195.4126,32272.0
2021-03-15 10:50:00,215.18,215.54,215.18,215.54,37207.0,195.4035,195.7304,195.4035,195.7304,37207.0
2021-03-15 10:55:00,215.51,216.08,215.51,216.03,76923.0,195.7032,196.2208,195.7032,196.1754,76923.0
2021-03-15 11:00:00,216.03,216.08,215.8,215.98,48581.0,196.1754,196.2208,195.9665,196.13,48581.0
2021-03-15 11:05:00,215.98,215.98,215.65,215.9,31657.0,196.13,196.13,195.8303,196.0574,31657.0
2021-03-15 11:10:00,215.81,215.85,215.68,215.8,22586.0,195.9756,196.0119,195.8576,195.9665,22586.0
2021-03-15 11:15:00,215.79,216.07,215.76,216.03,18109.0,195.9575,196.2117,195.9302,196.1754,18109.0
2021-03-15 11:20:00,216.03,216.09,215.76,215.98,17308.0,196.1754,196.2299,195.9302,196.13,17308.0
2021-03-15 11:25:00,215.98,216.02,215.7,215.75,17940.0,196.13,196.1663,195.8757,195.9211,17940.0
2021-03-15 11:30:00,215.8,215.81,215.31,215.45,21824.0,195.9665,195.9756,195.5216,195.6487,21824.0
2021-03-15 11:35:00,215.48,215.52,215.2,215.29,38213.0,195.676,195.7123,195.4217,195.5034,38213.0
2021-03-15 11:40:00,215.31,215.58,215.27,215.47,14163.0,195.5216,195.7668,195.4853,195.6669,14163.0
2021-03-15 11:45:00,215.47,215.61,215.43,215.45,15548.0,195.6669,195.794,195.6305,195.6487,15548.0
2021-03-15 11:50:00,215.55,215.75,215.46,215.71,11520.0,195.7395,195.9211,195.6578,195.8848,11520.0
2021-03-15 11:55:00,215.76,216.0,215.72,215.98,14796.0,195.9302,196.1482,195.8939,196.13,14796.0
2021-03-15 12:00:00,215.98,216.49,215.98,216.49,43153.0,196.13,196.5931,196.13,196.5931,43153.0
2021-03-15 12:05:00,216.5,216.62,216.36,216.48,27265.0,196.6022,196.7112,196.4751,196.584,27265.0
2021-03-15 12:10:00,216.46,216.74,216.39,216.61,29714.0,196.5659,196.8202,196.5023,196.7021,29714.0
2021-03-15 12:15:00,216.58,216.73,216.4,216.65,18282.0,196.6749,196.8111,196.5114,196.7384,18282.0
2021-03-15 12:20:00,216.63,216.71,216.53,216.67,29098.0,196.7203,196.7929,196.6295,196.7566,29098.0
2021-03-15 12:25:00,216.65,217.46,216.58,217.44,96003.0,196.7384,197.474,196.6749,197.4558,96003.0
2021-03-15 12:30:00,217.44,217.5,216.94,217.06,35529.0,197.4558,197.5103,197.0018,197.1107,35529.0
2021-03-15 12:35:00,217.08,217.18,216.93,217.07,25425.0,197.1289,197.2197,196.9927,197.1198,25425.0
2021-03-15 12:40:00,217.08,217.5,217.08,217.4,33565.0,197.1289,197.5103,197.1289,197.4195,33565.0
2021-03-15 12:45:00,217.42,217.45,217.3,217.36,15076.0,197.4377,197.4649,197.3287,197.3832,15076.0
2021-03-15 12:50:00,217.39,217.43,217.28,217.35,12422.0,197.4104,197.4467,197.3105,197.3741,12422.0
2021-03-15 12:55:00,217.39,217.78,217.35,217.68,37639.0,197.4104,197.7646,197.3741,197.6738,37639.0
2021-03-15 13:00:00,217.71,217.95,217.55,217.88,48608.0,197.701,197.9189,197.5557,197.8554,48608.0
2021-03-15 13:05:00,217.89,217.96,217.52,217.77,30821.0,197.8645,197.928,197.5285,197.7555,30821.0
2021-03-15 13:10:00,217.83,218.14,217.7,217.99,39476.0,197.81,198.0915,197.6919,197.9553,39476.0
2021-03-15 13:15:00,218.01,218.06,217.78,217.97,53466.0,197.9734,198.0188,197.7646,197.9371,53466.0
2021-03-15 13:20:00,217.92,218.07,217.9,218.03,18166.0,197.8917,198.0279,197.8735,197.9916,18166.0
2021-03-15 13:25:00,218.05,218.05,217.85,218.02,13363.0,198.0098,198.0098,197.8281,197.9825,13363.0
2021-03-15 13:30:00,218.05,218.08,217.87,217.92,15592.0,198.0098,198.037,197.8463,197.8917,15592.0
2021-03-15 13:35:00,217.9,218.28,217.89,218.19,15846.0,197.8735,198.2186,197.8645,198.1369,15846.0
2021-03-15 13:40:00,218.14,218.35,218.07,218.27,17886.0,198.0915,198.2822,198.0279,198.2095,17886.0
2021-03-15 13:45:00,218.27,218.33,218.19,218.26,17151.0,198.2095,198.264,198.1369,198.2005,17151.0
2021-03-15 13:50:00,218.21,218.5,218.17,218.47,27982.0,198.155,198.4184,198.1187,198.3912,27982.0
2021-03-15 13:55:00,218.46,218.57,218.34,218.57,27330.0,198.3821,198.482,198.2731,198.482,27330.0
2021-03-15 14:00:00,218.59,219.2,218.55,219.2,74544.0,198.5001,199.0541,198.4638,199.0541,74544.0
2021-03-15 14:05:00,219.15,219.17,218.5,218.54,36021.0,199.0087,199.0268,198.4184,198.4547,36021.0
2021-03-15 14:10:00,218.5,218.55,217.37,217.45,63807.0,198.4184,198.4638,197.3922,197.4649,63807.0
2021-03-15 14:15:00,217.42,217.94,217.39,217.91,38168.0,197.4377,197.9099,197.4104,197.8826,38168.0
2021-03-15 14:20:00,217.95,218.13,217.79,218.08,15680.0,197.9189,198.0824,197.7736,198.037,15680.0
2021-03-15 14:25:00,218.06,218.11,217.86,218.11,23577.0,198.0188,198.0642,197.8372,198.0642,23577.0
2021-03-15 14:30:00,218.13,218.16,217.99,218.08,16137.0,198.0824,198.1096,197.9553,198.037,16137.0
2021-03-15 14:35:00,218.13,218.18,218.06,218.15,15899.0,198.0824,198.1278,198.0188,198.1006,15899.0
2021-03-15 14:40:00,218.15,218.36,218.05,218.14,22461.0,198.1006,198.2913,198.0098,198.0915,22461.0
2021-03-15 14:45:00,218.12,218.15,217.9,218.01,39038.0,198.0733,198.1006,197.8735,197.9734,39038.0
2021-03-15 14:50:00,217.98,218.06,217.83,217.85,34233.0,197.9462,198.0188,197.81,197.8281,34233.0
2021-03-15 14:55:00,217.83,217.97,217.77,217.92,17362.0,197.81,197.9371,197.7555,197.8917,17362.0
2021-03-15 15:00:00,217.94,217.97,217.61,217.72,21372.0,197.9099,197.9371,197.6102,197.7101,21372.0
2021-03-15 15:05:00,217.7,217.75,217.47,217.61,21817.0,197.6919,197.7373,197.4831,197.6102,21817.0
2021-03-15 15:10:00,217.61,217.81,217.55,217.57,23817.0,197.6102,197.7918,197.5557,197.5739,23817.0
2021-03-15 15:15:00,217.59,217.79,217.58,217.65,25846.0,197.592,197.7736,197.5829,197.6465,25846.0
2021-03-15 15:20:00,217.62,217.91,217.56,217.87,24805.0,197.6193,197.8826,197.5648,197.8463,24805.0
2021-03-15 15:25:00,217.85,218.28,217.85,218.16,36801.0,197.8281,198.2186,197.8281,198.1096,36801.0
2021-03-15 15:30:00,218.2,218.33,217.87,218.25,89937.0,198.146,198.264,197.8463,198.1914,89937.0
2021-03-15 15:35:00,218.24,218.75,218.23,218.73,93867.0,198.1823,198.6454,198.1732,198.6273,93867.0
2021-03-15 15:40:00,218.74,219.25,218.65,219.22,99462.0,198.6363,199.0995,198.5546,199.0722,99462.0
2021-03-15 15:45:00,219.24,219.49,219.15,219.45,180590.0,199.0904,199.3174,199.0087,199.2811,180590.0
2021-03-15 15:50:00,219.43,219.91,219.34,219.91,239602.0,199.2629,199.6988,199.1812,199.6988,239602.0
2021-03-15 15:55:00,219.88,220.55,219.88,220.5,630684.0,199.6716,200.28,199.6716,200.2346,630684.0
2021-03-16 09:30:00,219.58,220.89,218.66,218.73,185568.0,199.3991,200.5887,198.5637,198.6273,185568.0
2021-03-16 09:35:00,218.68,219.82,218.68,219.75,54774.0,198.5819,199.6171,198.5819,199.5535,54774.0
2021-03-16 09:40:00,219.62,220.03,219.37,219.91,26965.0,199.4355,199.8078,199.2084,199.6988,26965.0
2021-03-16 09:45:00,219.92,220.79,219.92,220.75,32494.0,199.7079,200.4979,199.7079,200.4616,32494.0
2021-03-16 09:50:00,220.8,221.3,220.7,221.22,37195.0,200.507,200.9611,200.4162,200.8884,37195.0
2021-03-16 09:55:00,221.25,221.25,219.93,219.93,31163.0,200.9157,200.9157,199.717,199.717,31163.0
2021-03-16 10:00:00,219.89,220.04,219.44,219.85,32307.0,199.6806,199.8169,199.272,199.6443,32307.0
2021-03-16 10:05:00,219.91,219.95,219.29,219.64,29258.0,199.6988,199.7351,199.1358,199.4536,29258.0
2021-03-16 10:10:00,219.61,219.99,219.33,219.78,27360.0,199.4264,199.7715,199.1721,199.5808,27360.0
2021-03-16 10:15:00,219.81,220.39,219.78,220.35,35616.0,199.608,200.1347,199.5808,200.0984,35616.0
2021-03-16 10:20:00,220.35,220.86,220.29,220.7,22265.0,200.0984,200.5615,200.0439,200.4162,22265.0
2021-03-16 10:25:00,220.69,220.69,220.1,220.53,27852.0,200.4071,200.4071,199.8713,200.2618,27852.0
2021-03-16 10:30:00,220.56,220.91,220.56,220.9,29068.0,200.2891,200.6069,200.2891,200.5978,29068.0
2021-03-16 10:35:00,220.94,221.26,220.82,220.94,37674.0,200.6341,200.9247,200.5252,200.6341,37674.0
2021-03-16 10:40:00,220.97,220.97,220.53,220.56,18859.0,200.6614,200.6614,200.2618,200.2891,18859.0
2021-03-16 10:45:00,220.51,220.52,220.04,220.37,17529.0,200.2437,200.2527,199.8169,200.1165,17529.0
2021-03-16 10:50:00,220.34,220.46,219.95,219.98,18822.0,200.0893,200.1983,199.7351,199.7624,18822.0
2021-03-16 10:55:00,220.0,220.05,219.68,219.92,24094.0,199.7805,199.8259,199.4899,199.7079,24094.0
2021-03-16 11:00:00,219.93,220.31,219.66,219.81,29666.0,199.717,200.062,199.4718,199.608,29666.0
2021-03-16 11:05:00,219.81,219.85,219.45,219.61,18434.0,199.608,199.6443,199.2811,199.4264,18434.0
2021-03-16 11:10:00,219.61,219.7,219.03,219.27,48643.0,199.4264,199.5081,198.8997,199.1176,48643.0
2021-03-16 11:15:00,219.23,219.64,219.2,219.29,14118.0,199.0813,199.4536,199.0541,199.1358,14118.0
2021-03-16 11:20:00,219.22,219.35,218.99,219.04,18326.0,199.0722,199.1903,198.8634,198.9088,18326.0
2021-03-16 11:25:00,219.06,219.42,219.02,219.32,14491.0,198.9269,199.2538,198.8906,199.163,14491.0
2021-03-16 11:30:00,219.32,219.32,218.99,219.19,17246.0,199.163,199.163,198.8634,199.045,17246.0
2021-03-16 11:35:00,219.19,219.42,219.01,219.1,15782.0,199.045,199.2538,198.8815,198.9633,15782.0
2021-03-16 11:40:00,219.08,219.08,218.61,218.64,17244.0,198.9451,198.9451,198.5183,198.5455,17244.0
2021-03-16 11:45:00,218.63,218.81,218.5,218.6,13101.0,198.5364,198.6999,198.4184,198.5092,13101.0
2021-03-16 11:50:00,218.58,218.63,218.34,218.36,23700.0,198.491,198.5364,198.2731,198.2913,23700.0
2021-03-16 11:55:00,218.34,218.39,218.15,218.15,17831.0,198.2731,198.3185,198.1006,198.1006,17831.0
2021-03-16 12:00:00,218.15,218.48,218.15,218.46,24277.0,198.1006,198.4002,198.1006,198.3821,24277.0
2021-03-16 12:05:00,218.45,218.47,218.21,218.3,14813.0,198.373,198.3912,198.155,198.2368,14813.0
2021-03-16 12:10:00,218.25,218.48,218.17,218.3,10519.0,198.1914,198.4002,198.1187,198.2368,10519.0
2021-03-16 12:15:00,218.34,218.47,218.18,218.18,18621.0,198.2731,198.3912,198.1278,198.1278,18621.0
2021-03-16 12:20:00,218.16,218.25,217.67,217.72,47436.0,198.1096,198.1914,197.6647,197.7101,47436.0
2021-03-16 12:25:00,217.77,218.26,217.66,218.17,21148.0,197.7555,198.2005,197.6556,198.1187,21148.0
2021-03-16 12:30:00,218.16,218.2,217.98,218.06,20057.0,198.1096,198.146,197.9462,198.0188,20057.0
2021-03-16 12:35:00,218.07,218.07,217.79,217.95,12621.0,198.0279,198.0279,197.7736,197.9189,12621.0
2021-03-16 12:40:00,218.0,218.06,217.82,217.85,8095.0,197.9643,198.0188,197.8009,197.8281,8095.0
2021-03-16 12:45:00,217.88,218.02,217.7,217.72,12723.0,197.8554,197.9825,197.6919,197.7101,12723.0
2021-03-16 12:50:00,217.69,217.73,217.46,217.52,17956.0,197.6828,197.7192,197.474,197.5285,17956.0
2021-03-16 12:55:00,217.51,217.59,217.16,217.43,29294.0,197.5194,197.592,197.2016,197.4467,29294.0
2021-03-16 13:00:00,217.5,218.04,217.48,217.78,26031.0,197.5103,198.0007,197.4921,197.7646,26031.0
2021-03-16 13:05:00,217.8,217.88,217.7,217.81,14447.0,197.7827,197.8554,197.6919,197.7918,14447.0
2021-03-16 13:10:00,217.84,217.87,217.67,217.76,7321.0,197.8191,197.8463,197.6647,197.7464,7321.0
2021-03-16 13:15:00,217.79,217.91,217.73,217.81,10580.0,197.7736,197.8826,197.7192,197.7918,10580.0
2021-03-16 13:20:00,217.85,217.88,217.67,217.72,9615.0,197.8281,197.8554,197.6647,197.7101,9615.0
2021-03-16 13:25:00,217.76,217.95,217.66,217.84,15132.0,197.7464,197.9189,197.6556,197.8191,15132.0
2021-03-16 13:30:00,217.88,217.89,217.66,217.66,9546.0,197.8554,197.8645,197.6556,197.6556,9546.0
2021-03-16 13:35:00,217.66,217.82,217.56,217.68,13977.0,197.6556,197.8009,197.5648,197.6738,13977.0
2021-03-16 13:40:00,217.68,217.72,217.51,217.57,69179.0,197.6738,197.7101,197.5194,197.5739,69179.0
2021-03-16 13:45:00,217.6,218.36,217.6,218.34,23022.0,197.6011,198.2913,197.6011,198.2731,23022.0
2021-03-16 13:50:00,218.3,218.91,218.16,218.77,63391.0,198.2368,198.7907,198.1096,198.6636,63391.0
2021-03-16 13:55:00,218.75,218.8,218.63,218.76,13045.0,198.6454,198.6908,198.5364,198.6545,13045.0
2021-03-16 14:00:00,218.77,218.96,218.72,218.87,9403.0,198.6636,198.8361,198.6182,198.7544,9403.0
2021-03-16 14:05:00,218.83,218.95,218.66,218.92,15898.0,198.7181,198.827,198.5637,198.7998,15898.0
2021-03-16 14:10:00,218.94,219.12,218.84,219.08,23643.0,198.818,198.9814,198.7271,198.9451,23643.0
2021-03-16 14:15:00,219.05,219.4,219.03,219.27,17546.0,198.9178,199.2357,198.8997,199.1176,17546.0
2021-03-16 14:20:00,219.27,219.38,219.13,219.28,14016.0,199.1176,199.2175,198.9905,199.1267,14016.0
2021-03-16 14:25:00,219.36,219.64,219.3,219.54,22116.0,199.1994,199.4536,199.1449,199.3628,22116.0
2021-03-16 14:30:00,219.5,219.52,218.95,218.96,122231.0,199.3265,199.3447,198.827,198.8361,122231.0
2021-03-16 14:35:00,218.96,219.14,218.94,219.02,15191.0,198.8361,198.9996,198.818,198.8906,15191.0
2021-03-16 14:40:00,219.07,219.13,218.89,219.13,28649.0,198.936,198.9905,198.7726,198.9905,28649.0
2021-03-16 14:45:00,219.14,219.33,219.03,219.12,23922.0,198.9996,199.1721,198.8997,198.9814,23922.0
2021-03-16 14:50:00,219.19,219.32,219.06,219.32,14479.0,199.045,199.163,198.9269,199.163,14479.0
2021-03-16 14:55:00,219.3,219.43,219.2,219.26,59610.0,199.1449,199.2629,199.0541,199.1085,59610.0
2021-03-16 15:00:00,219.19,219.26,218.95,219.05,12883.0,199.045,199.1085,198.827,198.9178,12883.0
2021-03-16 15:05:00,219.06,219.17,218.97,218.98,23880.0,198.9269,199.0268,198.8452,198.8543,23880.0
2021-03-16 15:10:00,218.99,219.08,218.78,219.0,27802.0,198.8634,198.9451,198.6727,198.8724,27802.0
2021-03-16 15:15:00,219.02,219.28,219.0,219.26,16348.0,198.8906,199.1267,198.8724,199.1085,16348.0
2021-03-16 15:20:00,219.23,219.34,219.18,219.25,15539.0,199.0813,199.1812,199.0359,199.0995,15539.0
2021-03-16 15:25:00,219.28,219.33,219.1,219.28,16883.0,199.1267,199.1721,198.9633,199.1267,16883.0
2021-03-16 15:30:00,219.28,219.53,219.04,219.52,27588.0,199.1267,199.3537,198.9088,199.3447,27588.0
2021-03-16 15:35:00,219.51,219.57,219.34,219.39,24901.0,199.3356,199.3901,199.1812,199.2266,24901.0
2021-03-16 15:40:00,219.37,219.52,219.35,219.46,30696.0,199.2084,199.3447,199.1903,199.2902,30696.0
2021-03-16 15:45:00,219.46,219.84,219.39,219.62,53375.0,199.2902,199.6352,199.2266,199.4355,53375.0
2021-03-16 15:50:00,219.62,219.84,219.47,219.75,81242.0,199.4355,199.6352,199.2992,199.5535,81242.0
2021-03-16 15:55:00,219.72,220.0,219.71,219.9,136958.0,199.5263,199.7805,199.5172,199.6897,136958.0
2021-03-17 09:30:00,224.56,224.9,221.33,221.33,283470.0,203.9214,204.2302,200.9883,200.9883,283470.0
2021-03-17 09:35:00,221.31,222.67,220.85,222.57,76274.0,200.9701,202.2051,200.5524,202.1143,76274.0
2021-03-17 09:40:00,222.57,223.46,222.1,223.19,52033.0,202.1143,202.9225,201.6875,202.6774,52033.0
2021-03-17 09:45:00,223.1,223.45,222.44,222.93,49379.0,202.5956,202.9135,201.9963,202.4412,49379.0
2021-03-17 09:50:00,222.91,223.33,222.0,222.64,47805.0,202.4231,202.8045,201.5967,202.1779,47805.0
2021-03-17 09:55:00,222.56,222.61,222.12,222.37,29165.0,202.1053,202.1507,201.7057,201.9327,29165.0
2021-03-17 10:00:00,222.44,222.68,221.44,221.52,33745.0,201.9963,202.2142,201.0882,201.1608,33745.0
2021-03-17 10:05:00,221.47,222.27,221.34,222.17,45308.0,201.1154,201.8419,200.9974,201.7511,45308.0
2021-03-17 10:10:00,222.1,222.14,221.53,221.93,29718.0,201.6875,201.7239,201.1699,201.5332,29718.0
2021-03-17 10:15:00,222.04,222.08,221.53,221.76,25013.0,201.633,201.6694,201.1699,201.3788,25013.0
2021-03-17 10:20:00,221.81,221.97,221.44,221.89,36058.0,201.4242,201.5695,201.0882,201.4968,36058.0
2021-03-17 10:25:00,221.96,222.87,221.96,222.72,27240.0,201.5604,202.3868,201.5604,202.2505,27240.0
2021-03-17 10:30:00,222.78,222.78,220.01,222.56,52301.0,202.305,202.305,199.7896,202.1053,52301.0
2021-03-17 10:35:00,222.58,223.13,222.5,222.94,32245.0,202.1234,202.6229,202.0508,202.4503,32245.0
2021-03-17 10:40:00,222.93,223.3,222.87,223.06,34544.0,202.4412,202.7772,202.3868,202.5593,34544.0
2021-03-17 10:45:00,223.04,223.35,222.99,223.23,55255.0,202.5411,202.8226,202.4957,202.7137,55255.0
2021-03-17 10:50:00,223.2,223.3,222.92,223.23,33030.0,202.6864,202.7772,202.4322,202.7137,33030.0
2021-03-17 10:55:00,223.19,223.36,222.73,222.81,39418.0,202.6774,202.8317,202.2596,202.3323,39418.0
2021-03-17 11:00:00,222.87,223.14,222.59,222.99,32753.0,202.3868,202.6319,202.1325,202.4957,32753.0
2021-03-17 11:05:00,222.91,223.25,222.66,223.02,45960.0,202.4231,202.7318,202.1961,202.523,45960.0
2021-03-17 11:10:00,222.97,223.02,222.25,222.36,43641.0,202.4776,202.523,201.8237,201.9236,43641.0
2021-03-17 11:15:00,222.36,223.14,222.31,223.11,28606.0,201.9236,202.6319,201.8782,202.6047,28606.0
2021-03-17 11:20:00,223.08,223.46,222.99,223.07,35464.0,202.5775,202.9225,202.4957,202.5684,35464.0
2021-03-17 11:25:00,223.0,223.65,222.82,223.56,32015.0,202.5048,203.0951,202.3414,203.0133,32015.0
2021-03-17 11:30:00,223.57,223.79,223.5,223.68,36333.0,203.0224,203.2222,202.9589,203.1223,36333.0
2021-03-17 11:35:00,223.68,223.73,222.95,223.07,31802.0,203.1223,203.1677,202.4594,202.5684,31802.0
2021-03-17 11:40:00,223.06,223.07,222.81,222.95,38138.0,202.5593,202.5684,202.3323,202.4594,38138.0
2021-03-17 11:45:00,223.04,223.35,222.92,223.1,24757.0,202.5411,202.8226,202.4322,202.5956,24757.0
2021-03-17 11:50:00,223.16,223.61,223.15,223.45,30524.0,202.6501,203.0588,202.641,202.9135,30524.0
2021-03-17 11:55:00,223.42,223.47,222.82,222.85,40188.0,202.8862,202.9316,202.3414,202.3686,40188.0
2021-03-17 12:00:00,222.85,222.85,222.08,222.21,39891.0,202.3686,202.3686,201.6694,201.7874,39891.0
2021-03-17 12:05:00,222.21,222.85,222.19,222.82,19847.0,201.7874,202.3686,201.7693,202.3414,19847.0
2021-03-17 12:10:00,222.8,223.35,222.78,222.92,28381.0,202.3232,202.8226,202.305,202.4322,28381.0
2021-03-17 12:15:00,222.93,223.18,222.7,223.11,21909.0,202.4412,202.6683,202.2324,202.6047,21909.0
2021-03-17 12:20:00,223.18,223.44,223.12,223.13,19312.0,202.6683,202.9044,202.6138,202.6229,19312.0
2021-03-17 12:25:00,223.13,223.43,222.94,223.17,38767.0,202.6229,202.8953,202.4503,202.6592,38767.0
2021-03-17 12:30:00,223.15,223.15,222.74,222.85,15721.0,202.641,202.641,202.2687,202.3686,15721.0
2021-03-17 12:35:00,222.88,223.05,222.83,222.97,16859.0,202.3958,202.5502,202.3504,202.4776,16859.0
2021-03-17 12:40:00,222.98,223.24,222.93,223.19,20006.0,202.4867,202.7228,202.4412,202.6774,20006.0
2021-03-17 12:45:00,223.21,223.26,222.88,222.98,23085.0,202.6955,202.7409,202.3958,202.4867,23085.0
2021-03-17 12:50:00,222.93,223.0,222.27,222.36,26341.0,202.4412,202.5048,201.8419,201.9236,26341.0
2021-03-17 12:55:00,222.37,222.66,222.34,222.56,29849.0,201.9327,202.1961,201.9055,202.1053,29849.0
2021-03-17 13:00:00,222.6,223.01,222.59,222.96,17531.0,202.1416,202.5139,202.1325,202.4685,17531.0
2021-03-17 13:05:00,222.98,223.01,222.78,222.95,22267.0,202.4867,202.5139,202.305,202.4594,22267.0
2021-03-17 13:10:00,222.93,223.18,222.92,223.07,18261.0,202.4412,202.6683,202.4322,202.5684,18261.0
2021-03-17 13:15:00,223.1,223.14,222.8,223.13,33538.0,202.5956,202.6319,202.3232,202.6229,33538.0
2021-03-17 13:20:00,223.02,223.1,222.85,222.96,24000.0,202.523,202.5956,202.3686,202.4685,24000.0
2021-03-17 13:25:00,223.0,223.03,222.38,222.38,23034.0,202.5048,202.5321,201.9418,201.9418,23034.0
2021-03-17 13:30:00,222.35,222.71,222.27,222.71,22959.0,201.9146,202.2415,201.8419,202.2415,22959.0
2021-03-17 13:35:00,222.71,222.93,222.62,222.71,18150.0,202.2415,202.4412,202.1597,202.2415,18150.0
2021-03-17 13:40:00,222.66,223.0,222.65,222.94,23775.0,202.1961,202.5048,202.187,202.4503,23775.0
2021-03-17 13:45:00,222.94,223.44,222.92,223.38,18266.0,202.4503,202.9044,202.4322,202.8499,18266.0
2021-03-17 13:50:00,223.39,223.45,223.21,223.28,24925.0,202.859,202.9135,202.6955,202.7591,24925.0
2021-03-17 13:55:00,223.28,223.47,223.22,223.39,22102.0,202.7591,202.9316,202.7046,202.859,22102.0
2021-03-17 14:00:00,223.46,224.39,223.3,223.68,111550.0,202.9225,203.7671,202.7772,203.1223,111550.0
2021-03-17 14:05:00,223.86,224.02,223.52,223.67,41270.0,203.2858,203.4311,202.977,203.1132,41270.0
2021-03-17 14:10:00,223.73,224.09,223.68,223.81,25330.0,203.1677,203.4946,203.1223,203.2404,25330.0
2021-03-17 14:15:00,223.81,223.89,223.63,223.68,24929.0,203.2404,203.313,203.0769,203.1223,24929.0
2021-03-17 14:20:00,223.72,224.22,223.62,224.18,21336.0,203.1586,203.6127,203.0678,203.5764,21336.0
2021-03-17 14:25:00,224.2,224.34,223.79,223.91,31032.0,203.5945,203.7217,203.2222,203.3312,31032.0
2021-03-17 14:30:00,223.85,224.03,223.68,223.95,23020.0,203.2767,203.4402,203.1223,203.3675,23020.0
2021-03-17 14:35:00,223.93,224.25,223.82,224.24,34808.0,203.3493,203.6399,203.2495,203.6309,34808.0
2021-03-17 14:40:00,224.24,224.35,223.93,224.29,37185.0,203.6309,203.7307,203.3493,203.6763,37185.0
2021-03-17 14:45:00,224.3,224.72,224.3,224.5,83799.0,203.6853,204.0667,203.6853,203.867,83799.0
2021-03-17 14:50:00,224.41,224.71,224.06,224.55,36282.0,203.7852,204.0577,203.4674,203.9124,36282.0
2021-03-17 14:55:00,224.61,224.76,224.24,224.26,39454.0,203.9668,204.1031,203.6309,203.649,39454.0
2021-03-17 15:00:00,224.22,224.51,224.22,224.41,36007.0,203.6127,203.876,203.6127,203.7852,36007.0
2021-03-17 15:05:00,224.46,224.8,224.36,224.8,57931.0,203.8306,204.1394,203.7398,204.1394,57931.0
2021-03-17 15:10:00,224.73,224.77,224.48,224.56,32683.0,204.0758,204.1121,203.8488,203.9214,32683.0
2021-03-17 15:15:00,224.58,224.88,224.57,224.65,42414.0,203.9396,204.212,203.9305,204.0032,42414.0
2021-03-17 15:20:00,224.66,224.69,224.5,224.63,29553.0,204.0123,204.0395,203.867,203.985,29553.0
2021-03-17 15:25:00,224.61,224.81,224.47,224.79,35187.0,203.9668,204.1485,203.8397,204.1303,35187.0
2021-03-17 15:30:00,224.8,224.84,224.61,224.73,38026.0,204.1394,204.1757,203.9668,204.0758,38026.0
2021-03-17 15:35:00,224.72,224.87,224.4,224.43,45443.0,204.0667,204.2029,203.7761,203.8034,45443.0
2021-03-17 15:40:00,224.43,224.61,223.77,223.82,53560.0,203.8034,203.9668,203.204,203.2495,53560.0
2021-03-17 15:45:00,223.85,224.13,223.85,224.07,51812.0,203.2767,203.531,203.2767,203.4765,51812.0
2021-03-17 15:50:00,224.07,224.33,223.72,224.24,81040.0,203.4765,203.7126,203.1586,203.6309,81040.0
2021-03-17 15:55:00,224.24,224.54,224.06,224.09,216082.0,203.6309,203.9033,203.4674,203.4946,216082.0
2021-03-18 09:30:00,223.68,224.18,223.28,223.88,109732.0,203.1223,203.5764,202.7591,203.3039,109732.0
2021-03-18 09:35:00,223.9,224.77,223.66,224.74,52861.0,203.3221,204.1121,203.1042,204.0849,52861.0
2021-03-18 09:40:00,224.73,225.35,224.68,225.11,124646.0,204.0758,204.6388,204.0304,204.4209,124646.0
2021-03-18 09:45:00,225.15,225.2,224.5,224.73,47903.0,204.4572,204.5026,203.867,204.0758,47903.0
2021-03-18 09:50:00,224.79,224.79,223.71,223.82,43727.0,204.1303,204.1303,203.1496,203.2495,43727.0
2021-03-18 09:55:00,223.89,224.13,223.58,223.59,26795.0,203.313,203.531,203.0315,203.0406,26795.0
2021-03-18 10:00:00,223.57,223.69,222.84,222.96,29724.0,203.0224,203.1314,202.3595,202.4685,29724.0
2021-03-18 10:05:00,222.95,223.08,222.14,222.53,36963.0,202.4594,202.5775,201.7239,202.078,36963.0
2021-03-18 10:10:00,222.54,222.68,222.09,222.46,36713.0,202.0871,202.2142,201.6785,202.0144,36713.0
2021-03-18 10:15:00,222.47,222.51,221.86,221.95,36837.0,202.0235,202.0598,201.4696,201.5513,36837.0
2021-03-18 10:20:00,221.95,221.99,221.69,221.87,23268.0,201.5513,201.5876,201.3152,201.4787,23268.0
2021-03-18 10:25:00,221.73,221.86,221.52,221.76,22613.0,201.3515,201.4696,201.1608,201.3788,22613.0
2021-03-18 10:30:00,221.68,222.1,221.6,221.9,29335.0,201.3061,201.6875,201.2335,201.5059,29335.0
2021-03-18 10:35:00,221.78,221.86,221.57,221.57,18894.0,201.3969,201.4696,201.2062,201.2062,18894.0
2021-03-18 10:40:00,221.57,222.09,221.41,221.84,24595.0,201.2062,201.6785,201.0609,201.4514,24595.0
2021-03-18 10:45:00,221.92,222.3,221.78,221.99,16425.0,201.5241,201.8691,201.3969,201.5876,16425.0
2021-03-18 10:50:00,221.9,221.93,221.6,221.79,17862.0,201.5059,201.5332,201.2335,201.406,17862.0
2021-03-18 10:55:00,221.86,221.95,221.64,221.71,21901.0,201.4696,201.5513,201.2698,201.3334,21901.0
2021-03-18 11:00:00,221.71,221.87,221.55,221.65,27479.0,201.3334,201.4787,201.1881,201.2789,27479.0
2021-03-18 11:05:00,221.62,221.76,221.5,221.63,23440.0,201.2516,201.3788,201.1427,201.2607,23440.0
2021-03-18 11:10:00,221.64,221.89,221.46,221.86,16148.0,201.2698,201.4968,201.1064,201.4696,16148.0
2021-03-18 11:15:00,221.85,221.95,221.63,221.85,14122.0,201.4605,201.5513,201.2607,201.4605,14122.0
2021-03-18 11:20:00,221.88,222.44,221.87,222.33,20821.0,201.4878,201.9963,201.4787,201.8964,20821.0
2021-03-18 11:25:00,222.34,222.73,222.23,222.73,25473.0,201.9055,202.2596,201.8056,202.2596,25473.0
2021-03-18 11:30:00,222.76,223.0,222.65,222.93,26139.0,202.2869,202.5048,202.187,202.4412,26139.0
2021-03-18 11:35:00,222.93,223.05,222.69,222.87,27900.0,202.4412,202.5502,202.2233,202.3868,27900.0
2021-03-18 11:40:00,222.85,222.85,222.55,222.55,18078.0,202.3686,202.3686,202.0962,202.0962,18078.0
2021-03-18 11:45:00,222.59,222.65,222.47,222.56,15561.0,202.1325,202.187,202.0235,202.1053,15561.0
2021-03-18 11:50:00,222.6,222.82,222.49,222.7,11572.0,202.1416,202.3414,202.0417,202.2324,11572.0
2021-03-18 11:55:00,222.73,222.89,222.66,222.76,13374.0,202.2596,202.4049,202.1961,202.2869,13374.0
2021-03-18 12:00:00,222.75,222.94,222.74,222.8,7905.0,202.2778,202.4503,202.2687,202.3232,7905.0
2021-03-18 12:05:00,222.83,223.0,222.79,222.92,18777.0,202.3504,202.5048,202.3141,202.4322,18777.0
2021-03-18 12:10:00,222.89,223.41,222.85,223.31,17049.0,202.4049,202.8771,202.3686,202.7863,17049.0
2021-03-18 12:15:00,223.36,223.39,223.17,223.29,19597.0,202.8317,202.859,202.6592,202.7682,19597.0
2021-03-18 12:20:00,223.23,223.37,223.09,223.33,12242.0,202.7137,202.8408,202.5865,202.8045,12242.0
2021-03-18 12:25:00,223.34,223.35,223.04,223.08,15014.0,202.8136,202.8226,202.5411,202.5775,15014.0
2021-03-18 12:30:00,223.09,223.6,223.03,223.53,15733.0,202.5865,203.0497,202.5321,202.9861,15733.0
2021-03-18 12:35:00,223.55,223.57,223.24,223.44,15203.0,203.0043,203.0224,202.7228,202.9044,15203.0
2021-03-18 12:40:00,223.45,223.62,223.23,223.25,12982.0,202.9135,203.0678,202.7137,202.7318,12982.0
2021-03-18 12:45:00,223.3,223.32,223.09,223.24,11504.0,202.7772,202.7954,202.5865,202.7228,11504.0
2021-03-18 12:50:00,223.26,223.76,223.26,223.76,11322.0,202.7409,203.195,202.7409,203.195,11322.0
2021-03-18 12:55:00,223.73,223.8,223.24,223.48,42111.0,203.1677,203.2313,202.7228,202.9407,42111.0
2021-03-18 13:00:00,223.49,223.57,223.26,223.27,10986.0,202.9498,203.0224,202.7409,202.75,10986.0
2021-03-18 13:05:00,223.26,223.26,223.0,223.01,12704.0,202.7409,202.7409,202.5048,202.5139,12704.0
2021-03-18 13:10:00,222.98,223.0,222.7,222.7,14289.0,202.4867,202.5048,202.2324,202.2324,14289.0
2021-03-18 13:15:00,222.67,223.01,222.67,223.0,16402.0,202.2051,202.5139,202.2051,202.5048,16402.0
2021-03-18 13:20:00,222.93,223.02,222.8,222.8,11473.0,202.4412,202.523,202.3232,202.3232,11473.0
2021-03-18 13:25:00,222.84,223.34,222.81,223.23,13808.0,202.3595,202.8136,202.3323,202.7137,13808.0
2021-03-18 13:30:00,223.21,223.44,223.21,223.44,6733.0,202.6955,202.9044,202.6955,202.9044,6733.0
2021-03-18 13:35:00,223.45,223.68,223.34,223.42,8538.0,202.9135,203.1223,202.8136,202.8862,8538.0
2021-03-18 13:40:00,223.43,223.57,223.34,223.53,9307.0,202.8953,203.0224,202.8136,202.9861,9307.0
2021-03-18 13:45:00,223.5,223.73,223.45,223.69,8262.0,202.9589,203.1677,202.9135,203.1314,8262.0
2021-03-18 13:50:00,223.69,223.78,223.66,223.7,7480.0,203.1314,203.2131,203.1042,203.1405,7480.0
2021-03-18 13:55:00,223.7,223.77,223.68,223.75,10497.0,203.1405,203.204,203.1223,203.1859,10497.0
2021-03-18 14:00:00,223.72,223.75,223.58,223.68,5556.0,203.1586,203.1859,203.0315,203.1223,5556.0
2021-03-18 14:05:00,223.65,223.8,223.64,223.73,5920.0,203.0951,203.2313,203.086,203.1677,5920.0
2021-03-18 14:10:00,223.75,223.75,223.5,223.57,7621.0,203.1859,203.1859,202.9589,203.0224,7621.0
2021-03-18 14:15:00,223.53,223.54,223.1,223.17,21065.0,202.9861,202.9952,202.5956,202.6592,21065.0
2021-03-18 14:20:00,223.17,223.21,223.03,223.1,15604.0,202.6592,202.6955,202.5321,202.5956,15604.0
2021-03-18 14:25:00,223.12,223.25,222.96,223.0,12525.0,202.6138,202.7318,202.4685,202.5048,12525.0
2021-03-18 14:30:00,222.97,223.13,222.84,222.84,12811.0,202.4776,202.6229,202.3595,202.3595,12811.0
2021-03-18 14:35:00,222.87,222.97,222.69,222.87,16760.0,202.3868,202.4776,202.2233,202.3868,16760.0
2021-03-18 14:40:00,222.87,222.95,222.58,222.91,17858.0,202.3868,202.4594,202.1234,202.4231,17858.0
2021-03-18 14:45:00,222.9,223.13,222.79,223.13,23542.0,202.414,202.6229,202.3141,202.6229,23542.0
2021-03-18 14:50:00,223.15,223.48,223.15,223.43,16418.0,202.641,202.9407,202.641,202.8953,16418.0
2021-03-18 14:55:00,223.48,223.52,223.29,223.51,13071.0,202.9407,202.977,202.7682,202.9679,13071.0
2021-03-18 15:00:00,223.49,223.56,223.3,223.33,18546.0,202.9498,203.0133,202.7772,202.8045,18546.0
2021-03-18 15:05:00,223.34,223.46,223.18,223.42,14452.0,202.8136,202.9225,202.6683,202.8862,14452.0
2021-03-18 15:10:00,223.45,223.66,223.45,223.61,17772.0,202.9135,203.1042,202.9135,203.0588,17772.0
2021-03-18 15:15:00,223.57,223.67,223.41,223.57,13431.0,203.0224,203.1132,202.8771,203.0224,13431.0
2021-03-18 15:20:00,223.58,223.62,223.29,223.31,22927.0,203.0315,203.0678,202.7682,202.7863,22927.0
2021-03-18 15:25:00,223.35,223.55,223.2,223.51,24270.0,202.8226,203.0043,202.6864,202.9679,24270.0
2021-03-18 15:30:00,223.51,223.7,223.25,223.28,30895.0,202.9679,203.1405,202.7318,202.7591,30895.0
2021-03-18 15:35:00,223.29,223.49,223.1,223.39,34971.0,202.7682,202.9498,202.5956,202.859,34971.0
2021-03-18 15:40:00,223.41,223.45,222.88,223.0,61439.0,202.8771,202.9135,202.3958,202.5048,61439.0
2021-03-18 15:45:00,223.02,223.21,222.8,222.86,50323.0,202.523,202.6955,202.3232,202.3777,50323.0
2021-03-18 15:50:00,222.88,223.2,222.63,222.93,80683.0,202.3958,202.6864,202.1688,202.4412,80683.0
2021-03-18 15:55:00,222.96,223.21,222.89,222.97,112410.0,202.4685,202.6955,202.4049,202.4776,112410.0
2021-03-19 09:30:00,222.76,223.01,222.43,222.59,940711.0,202.2869,202.5139,201.9872,202.1325,940711.0
2021-03-19 09:35:00,222.68,222.96,222.33,222.57,54425.0,202.2142,202.4685,201.8964,202.1143,54425.0
2021-03-19 09:40:00,222.5,222.61,222.09,222.29,33135.0,202.0508,202.1507,201.6785,201.8601,33135.0
2021-03-19 09:45:00,222.18,222.22,221.76,221.81,38851.0,201.7602,201.7965,201.3788,201.4242,38851.0
2021-03-19 09:50:00,221.77,221.95,221.0,221.8,60096.0,201.3879,201.5513,200.6886,201.4151,60096.0
2021-03-19 09:55:00,221.75,222.4,221.71,222.4,24434.0,201.3697,201.96,201.3334,201.96,24434.0
2021-03-19 10:00:00,222.38,223.06,222.29,222.98,57056.0,201.9418,202.5593,201.8601,202.4867,57056.0
2021-03-19 10:05:00,222.92,223.18,222.63,222.81,53191.0,202.4322,202.6683,202.1688,202.3323,53191.0
2021-03-19 10:10:00,222.85,222.85,222.18,222.38,34326.0,202.3686,202.3686,201.7602,201.9418,34326.0
2021-03-19 10:15:00,222.35,223.07,222.14,223.07,59942.0,201.9146,202.5684,201.7239,202.5684,59942.0
2021-03-19 10:20:00,223.07,223.67,222.92,223.57,31810.0,202.5684,203.1132,202.4322,203.0224,31810.0
2021-03-19 10:25:00,223.62,223.66,223.09,223.24,24740.0,203.0678,203.1042,202.5865,202.7228,24740.0
2021-03-19 10:30:00,223.27,223.31,222.7,222.82,32126.0,202.75,202.7863,202.2324,202.3414,32126.0
2021-03-19 10:35:00,222.78,222.96,222.15,222.75,46814.0,202.305,202.4685,201.7329,202.2778,46814.0
2021-03-19 10:40:00,222.75,223.16,222.75,223.01,18646.0,202.2778,202.6501,202.2778,202.5139,18646.0
2021-03-19 10:45:00,222.98,223.09,222.8,222.99,17312.0,202.4867,202.5865,202.3232,202.4957,17312.0
2021-03-19 10:50:00,222.99,223.17,222.87,222.88,27122.0,202.4957,202.6592,202.3868,202.3958,27122.0
2021-03-19 10:55:00,222.89,223.21,222.74,223.2,27720.0,202.4049,202.6955,202.2687,202.6864,27720.0
2021-03-19 11:00:00,223.16,223.46,222.6,222.99,37717.0,202.6501,202.9225,202.1416,202.4957,37717.0
2021-03-19 11:05:00,223.09,223.4,222.97,223.13,25676.0,202.5865,202.8681,202.4776,202.6229,25676.0
2021-03-19 11:10:00,223.23,223.23,222.91,222.99,30185.0,202.7137,202.7137,202.4231,202.4957,30185.0
2021-03-19 11:15:00,222.99,223.23,222.81,222.81,36291.0,202.4957,202.7137,202.3323,202.3323,36291.0
2021-03-19 11:20:00,222.72,222.96,222.45,222.92,18271.0,202.2505,202.4685,202.0054,202.4322,18271.0
2021-03-19 11:25:00,222.98,223.03,222.71,222.91,29769.0,202.4867,202.5321,202.2415,202.4231,29769.0
2021-03-19 11:30:00,222.91,223.66,222.87,223.66,29841.0,202.4231,203.1042,202.3868,203.1042,29841.0
2021-03-19 11:35:00,223.71,223.96,223.63,223.88,51010.0,203.1496,203.3766,203.0769,203.3039,51010.0
2021-03-19 11:40:00,223.9,223.9,223.73,223.82,25988.0,203.3221,203.3221,203.1677,203.2495,25988.0
2021-03-19 11:45:00,223.82,224.1,223.79,223.96,53473.0,203.2495,203.5037,203.2222,203.3766,53473.0
2021-03-19 11:50:00,223.93,223.99,223.66,223.98,37023.0,203.3493,203.4038,203.1042,203.3947,37023.0
2021-03-19 11:55:00,223.98,224.37,223.95,224.17,25872.0,203.3947,203.7489,203.3675,203.5673,25872.0
2021-03-19 12:00:00,224.15,224.29,224.1,224.25,24722.0,203.5491,203.6763,203.5037,203.6399,24722.0
2021-03-19 12:05:00,224.22,224.32,224.06,224.3,21866.0,203.6127,203.7035,203.4674,203.6853,21866.0
2021-03-19 12:10:00,224.32,224.32,224.03,224.11,24395.0,203.7035,203.7035,203.4402,203.5128,24395.0
2021-03-19 12:15:00,224.15,224.59,224.1,224.58,29740.0,203.5491,203.9487,203.5037,203.9396,29740.0
2021-03-19 12:20:00,224.56,224.58,224.31,224.52,27459.0,203.9214,203.9396,203.6944,203.8851,27459.0
2021-03-19 12:25:00,224.53,224.73,224.37,224.56,23699.0,203.8942,204.0758,203.7489,203.9214,23699.0
2021-03-19 12:30:00,224.56,224.89,224.56,224.7,19772.0,203.9214,204.2211,203.9214,204.0486,19772.0
2021-03-19 12:35:00,224.69,224.75,224.49,224.49,26245.0,204.0395,204.094,203.8579,203.8579,26245.0
2021-03-19 12:40:00,224.49,224.88,224.48,224.83,43045.0,203.8579,204.212,203.8488,204.1666,43045.0
2021-03-19 12:45:00,224.83,224.96,224.8,224.92,27696.0,204.1666,204.2847,204.1394,204.2484,27696.0
2021-03-19 12:50:00,224.9,224.98,224.59,224.59,17532.0,204.2302,204.3028,203.9487,203.9487,17532.0
2021-03-19 12:55:00,224.62,224.67,224.33,224.49,22780.0,203.9759,204.0213,203.7126,203.8579,22780.0
2021-03-19 13:00:00,224.48,224.54,224.06,224.28,31018.0,203.8488,203.9033,203.4674,203.6672,31018.0
2021-03-19 13:05:00,224.28,224.39,224.14,224.36,16903.0,203.6672,203.7671,203.54,203.7398,16903.0
2021-03-19 13:10:00,224.34,224.37,223.97,224.08,21438.0,203.7217,203.7489,203.3857,203.4856,21438.0
2021-03-19 13:15:00,224.11,224.26,223.96,224.07,13170.0,203.5128,203.649,203.3766,203.4765,13170.0
2021-03-19 13:20:00,224.07,224.21,223.96,224.21,9914.0,203.4765,203.6036,203.3766,203.6036,9914.0
2021-03-19 13:25:00,224.2,224.51,224.18,224.46,18305.0,203.5945,203.876,203.5764,203.8306,18305.0
2021-03-19 13:30:00,224.51,224.53,224.19,224.39,14668.0,203.876,203.8942,203.5854,203.7671,14668.0
2021-03-19 13:35:00,224.43,224.59,224.36,224.4,20186.0,203.8034,203.9487,203.7398,203.7761,20186.0
2021-03-19 13:40:00,224.44,224.56,224.37,224.44,21513.0,203.8125,203.9214,203.7489,203.8125,21513.0
2021-03-19 13:45:00,224.53,224.62,224.43,224.5,45649.0,203.8942,203.9759,203.8034,203.867,45649.0
2021-03-19 13:50:00,224.49,224.7,224.37,224.61,110538.0,203.8579,204.0486,203.7489,203.9668,110538.0
2021-03-19 13:55:00,224.62,224.64,224.39,224.57,15617.0,203.9759,203.9941,203.7671,203.9305,15617.0
2021-03-19 14:00:00,224.6,224.72,224.46,224.49,28318.0,203.9578,204.0667,203.8306,203.8579,28318.0
2021-03-19 14:05:00,224.53,224.6,224.14,224.15,21411.0,203.8942,203.9578,203.54,203.5491,21411.0
2021-03-19 14:10:00,224.14,224.22,223.98,224.15,22624.0,203.54,203.6127,203.3947,203.5491,22624.0
2021-03-19 14:15:00,224.18,224.24,224.05,224.14,33183.0,203.5764,203.6309,203.4583,203.54,33183.0
2021-03-19 14:20:00,224.15,224.17,223.89,223.96,26479.0,203.5491,203.5673,203.313,203.3766,26479.0
2021-03-19 14:25:00,223.96,224.16,223.95,224.11,38183.0,203.3766,203.5582,203.3675,203.5128,38183.0
2021-03-19 14:30:00,224.13,224.16,223.93,224.03,26317.0,203.531,203.5582,203.3493,203.4402,26317.0
2021-03-19 14:35:00,223.97,224.12,223.94,224.04,23210.0,203.3857,203.5219,203.3584,203.4492,23210.0
2021-03-19 14:40:00,224.1,224.36,224.1,224.35,18228.0,203.5037,203.7398,203.5037,203.7307,18228.0
2021-03-19 14:45:00,224.36,224.6,224.3,224.54,24778.0,203.7398,203.9578,203.6853,203.9033,24778.0
2021-03-19 14:50:00,224.58,224.7,224.47,224.55,28409.0,203.9396,204.0486,203.8397,203.9124,28409.0
2021-03-19 14:55:00,224.55,224.92,224.55,224.91,25207.0,203.9124,204.2484,203.9124,204.2393,25207.0
2021-03-19 15:00:00,224.89,224.98,224.62,224.65,24815.0,204.2211,204.3028,203.9759,204.0032,24815.0
2021-03-19 15:05:00,224.67,224.92,224.62,224.84,24283.0,204.0213,204.2484,203.9759,204.1757,24283.0
2021-03-19 15:10:00,224.84,225.19,224.84,224.91,78704.0,204.1757,204.4935,204.1757,204.2393,78704.0
2021-03-19 15:15:00,224.92,225.03,224.75,224.95,49004.0,204.2484,204.3482,204.094,204.2756,49004.0
2021-03-19 15:20:00,224.95,224.96,224.36,224.55,34765.0,204.2756,204.2847,203.7398,203.9124,34765.0
2021-03-19 15:25:00,224.54,224.75,224.54,224.63,29343.0,203.9033,204.094,203.9033,203.985,29343.0
2021-03-19 15:30:00,224.63,224.65,224.16,224.51,48503.0,203.985,204.0032,203.5582,203.876,48503.0
2021-03-19 15:35:00,224.5,224.58,224.21,224.24,56465.0,203.867,203.9396,203.6036,203.6309,56465.0
2021-03-19 15:40:00,224.25,224.59,224.19,224.19,55560.0,203.6399,203.9487,203.5854,203.5854,55560.0
2021-03-19 15:45:00,224.17,224.29,223.31,223.36,129324.0,203.5673,203.6763,202.7863,202.8317,129324.0
2021-03-19 15:50:00,223.29,223.43,222.63,222.94,141210.0,202.7682,202.8953,202.1688,202.4503,141210.0
2021-03-19 15:55:00,222.84,222.97,222.48,222.5,399941.0,202.3595,202.4776,202.0326,202.0508,399941.0
2021-03-22 09:30:00,223.39,223.5,222.65,222.84,83997.0,202.859,202.9589,202.187,202.3595,83997.0
2021-03-22 09:35:00,222.85,223.5,222.78,223.26,29471.0,202.3686,202.9589,202.305,202.7409,29471.0
2021-03-22 09:40:00,223.26,223.67,222.74,223.67,108010.0,202.7409,203.1132,202.2687,203.1132,108010.0
2021-03-22 09:45:00,223.78,224.35,223.53,223.97,36754.0,203.2131,203.7307,202.9861,203.3857,36754.0
2021-03-22 09:50:00,224.05,224.55,223.83,224.37,29326.0,203.4583,203.9124,203.2585,203.7489,29326.0
2021-03-22 09:55:00,224.46,225.1,224.34,224.95,62725.0,203.8306,204.4118,203.7217,204.2756,62725.0
2021-03-22 10:00:00,224.94,225.16,224.42,224.42,28519.0,204.2665,204.4663,203.7943,203.7943,28519.0
2021-03-22 10:05:00,224.42,225.23,224.3,225.17,32696.0,203.7943,204.5299,203.6853,204.4754,32696.0
2021-03-22 10:10:00,225.07,225.7,224.85,225.65,36581.0,204.3846,204.9567,204.1848,204.9113,36581.0
2021-03-22 10:15:00,225.7,225.88,225.54,225.78,44207.0,204.9567,205.1201,204.8114,205.0293,44207.0
2021-03-22 10:20:00,225.81,226.11,225.72,226.03,41594.0,205.0566,205.329,204.9748,205.2563,41594.0
2021-03-22 10:25:00,225.89,225.95,225.42,225.55,43329.0,205.1292,205.1837,204.7024,204.8205,43329.0
2021-03-22 10:30:00,225.55,225.7,225.46,225.63,14036.0,204.8205,204.9567,204.7387,204.8931,14036.0
2021-03-22 10:35:00,225.56,225.8,225.54,225.67,23608.0,204.8295,205.0475,204.8114,204.9294,23608.0
2021-03-22 10:40:00,225.62,225.84,225.6,225.81,16058.0,204.884,205.0838,204.8659,205.0566,16058.0
2021-03-22 10:45:00,225.8,225.93,225.56,225.67,21768.0,205.0475,205.1655,204.8295,204.9294,21768.0
2021-03-22 10:50:00,225.6,225.61,225.33,225.53,31169.0,204.8659,204.8749,204.6207,204.8023,31169.0
2021-03-22 10:55:00,225.56,225.56,225.2,225.31,17774.0,204.8295,204.8295,204.5026,204.6025,17774.0
2021-03-22 11:00:00,225.27,225.48,225.17,225.4,33623.0,204.5662,204.7569,204.4754,204.6842,33623.0
2021-03-22 11:05:00,225.41,225.78,225.18,225.71,25028.0,204.6933,205.0293,204.4845,204.9657,25028.0
2021-03-22 11:10:00,225.75,226.09,225.73,226.0,39595.0,205.0021,205.3108,204.9839,205.2291,39595.0
2021-03-22 11:15:00,226.0,226.19,225.93,226.02,41705.0,205.2291,205.4016,205.1655,205.2473,41705.0
2021-03-22 11:20:00,226.05,226.3,225.93,226.12,25226.0,205.2745,205.5015,205.1655,205.3381,25226.0
2021-03-22 11:25:00,226.15,226.3,225.94,226.21,28958.0,205.3653,205.5015,205.1746,205.4198,28958.0
2021-03-22 11:30:00,226.19,226.49,226.17,226.38,23250.0,205.4016,205.6741,205.3835,205.5742,23250.0
2021-03-22 11:35:00,226.36,226.42,226.23,226.31,14046.0,205.556,205.6105,205.438,205.5106,14046.0
2021-03-22 11:40:00,226.34,226.4,226.06,226.26,21379.0,205.5378,205.5923,205.2836,205.4652,21379.0
2021-03-22 11:45:00,226.23,226.23,225.73,225.76,26135.0,205.438,205.438,204.9839,205.0112,26135.0
2021-03-22 11:50:00,225.74,225.79,225.45,225.65,12534.0,204.993,205.0384,204.7296,204.9113,12534.0
2021-03-22 11:55:00,225.69,225.76,225.49,225.65,14311.0,204.9476,205.0112,204.766,204.9113,14311.0
2021-03-22 12:00:00,225.65,225.75,225.59,225.6,19772.0,204.9113,205.0021,204.8568,204.8659,19772.0
2021-03-22 12:05:00,225.67,225.97,225.67,225.76,21010.0,204.9294,205.2019,204.9294,205.0112,21010.0
2021-03-22 12:10:00,225.72,225.73,225.56,225.65,8094.0,204.9748,204.9839,204.8295,204.9113,8094.0
2021-03-22 12:15:00,225.67,226.12,225.67,225.82,21782.0,204.9294,205.3381,204.9294,205.0656,21782.0
2021-03-22 12:20:00,225.85,226.05,225.62,226.05,17016.0,205.0929,205.2745,204.884,205.2745,17016.0
2021-03-22 12:25:00,226.02,226.26,225.95,226.0,22702.0,205.2473,205.4652,205.1837,205.2291,22702.0
2021-03-22 12:30:00,226.0,226.13,225.67,225.72,16884.0,205.2291,205.3471,204.9294,204.9748,16884.0
2021-03-22 12:35:00,225.75,225.88,225.66,225.83,16156.0,205.0021,205.1201,204.9203,205.0747,16156.0
2021-03-22 12:40:00,225.84,226.08,225.69,225.96,17811.0,205.0838,205.3017,204.9476,205.1928,17811.0
2021-03-22 12:45:00,225.96,226.1,225.93,226.0,19593.0,205.1928,205.3199,205.1655,205.2291,19593.0
2021-03-22 12:50:00,225.97,226.22,225.97,226.22,19144.0,205.2019,205.4289,205.2019,205.4289,19144.0
2021-03-22 12:55:00,226.27,226.39,226.17,226.26,14801.0,205.4743,205.5833,205.3835,205.4652,14801.0
2021-03-22 13:00:00,226.2,226.37,226.14,226.2,18197.0,205.4107,205.5651,205.3562,205.4107,18197.0
2021-03-22 13:05:00,226.23,226.48,226.15,226.45,28490.0,205.438,205.665,205.3653,205.6377,28490.0
2021-03-22 13:10:00,226.45,226.68,226.4,226.59,52784.0,205.6377,205.8466,205.5923,205.7649,52784.0
2021-03-22 13:15:00,226.6,226.72,226.53,226.59,22182.0,205.774,205.8829,205.7104,205.7649,22182.0
2021-03-22 13:20:00,226.6,226.86,226.57,226.84,28129.0,205.774,206.0101,205.7467,205.9919,28129.0
2021-03-22 13:25:00,226.81,226.88,226.62,226.77,37840.0,205.9647,206.0282,205.7921,205.9283,37840.0
2021-03-22 13:30:00,226.71,226.78,226.65,226.71,13280.0,205.8738,205.9374,205.8194,205.8738,13280.0
2021-03-22 13:35:00,226.7,226.72,226.4,226.43,33957.0,205.8648,205.8829,205.5923,205.6196,33957.0
2021-03-22 13:40:00,226.43,226.45,226.0,226.05,14619.0,205.6196,205.6377,205.2291,205.2745,14619.0
2021-03-22 13:45:00,226.03,226.24,225.9,226.21,11895.0,205.2563,205.447,205.1383,205.4198,11895.0
2021-03-22 13:50:00,226.18,226.28,226.16,226.28,19540.0,205.3926,205.4834,205.3744,205.4834,19540.0
2021-03-22 13:55:00,226.25,226.46,226.25,226.27,32784.0,205.4561,205.6468,205.4561,205.4743,32784.0
2021-03-22 14:00:00,226.28,226.5,226.27,226.41,30397.0,205.4834,205.6831,205.4743,205.6014,30397.0
2021-03-22 14:05:00,226.41,226.73,226.37,226.69,26975.0,205.6014,205.892,205.5651,205.8557,26975.0
2021-03-22 14:10:00,226.67,226.77,226.5,226.55,28622.0,205.8375,205.9283,205.6831,205.7285,28622.0
2021-03-22 14:15:00,226.58,226.83,226.58,226.71,20521.0,205.7558,205.9828,205.7558,205.8738,20521.0
2021-03-22 14:20:00,226.73,226.74,226.6,226.69,24906.0,205.892,205.9011,205.774,205.8557,24906.0
2021-03-22 14:25:00,226.69,226.8,226.64,226.74,18909.0,205.8557,205.9556,205.8103,205.9011,18909.0
2021-03-22 14:30:00,226.76,226.89,226.71,226.78,25150.0,205.9192,206.0373,205.8738,205.9374,25150.0
2021-03-22 14:35:00,226.8,226.91,226.7,226.88,24792.0,205.9556,206.0555,205.8648,206.0282,24792.0
2021-03-22 14:40:00,226.87,226.87,226.43,226.46,24264.0,206.0191,206.0191,205.6196,205.6468,24264.0
2021-03-22 14:45:00,226.47,226.54,226.39,226.43,27581.0,205.6559,205.7195,205.5833,205.6196,27581.0
2021-03-22 14:50:00,226.41,226.48,226.14,226.23,21242.0,205.6014,205.665,205.3562,205.438,21242.0
2021-03-22 14:55:00,226.22,226.22,225.75,225.78,24762.0,205.4289,205.4289,205.0021,205.0293,24762.0
2021-03-22 15:00:00,225.79,225.82,225.62,225.68,34080.0,205.0384,205.0656,204.884,204.9385,34080.0
2021-03-22 15:05:00,225.7,225.77,225.43,225.56,28805.0,204.9567,205.0202,204.7115,204.8295,28805.0
2021-03-22 15:10:00,225.56,225.76,225.53,225.68,38450.0,204.8295,205.0112,204.8023,204.9385,38450.0
2021-03-22 15:15:00,225.68,225.87,225.55,225.87,31375.0,204.9385,205.111,204.8205,205.111,31375.0
2021-03-22 15:20:00,225.87,225.9,225.62,225.64,25479.0,205.111,205.1383,204.884,204.9022,25479.0
2021-03-22 15:25:00,225.65,225.75,225.52,225.53,29756.0,204.9113,205.0021,204.7932,204.8023,29756.0
2021-03-22 15:30:00,225.52,225.52,224.92,224.98,43040.0,204.7932,204.7932,204.2484,204.3028,43040.0
2021-03-22 15:35:00,224.98,225.26,224.95,225.08,36027.0,204.3028,204.5571,204.2756,204.3936,36027.0
2021-03-22 15:40:00,225.08,225.13,224.94,225.07,30321.0,204.3936,204.4391,204.2665,204.3846,30321.0
2021-03-22 15:45:00,225.08,225.17,224.89,224.93,47085.0,204.3936,204.4754,204.2211,204.2574,47085.0
2021-03-22 15:50:00,224.94,225.13,224.82,224.96,84529.0,204.2665,204.4391,204.1575,204.2847,84529.0
2021-03-22 15:55:00,224.98,225.35,224.98,225.08,139793.0,204.3028,204.6388,204.3028,204.3936,139793.0
2021-03-23 09:30:00,223.96,224.91,223.79,224.53,92719.0,203.3766,204.2393,203.2222,203.8942,92719.0
2021-03-23 09:35:00,224.45,224.77,224.38,224.56,20791.0,203.8216,204.1121,203.758,203.9214,20791.0
2021-03-23 09:40:00,224.52,224.72,224.37,224.71,12885.0,203.8851,204.0667,203.7489,204.0577,12885.0
2021-03-23 09:45:00,224.86,225.43,224.79,225.13,24083.0,204.1939,204.7115,204.1303,204.4391,24083.0
2021-03-23 09:50:00,225.09,225.1,224.73,224.97,14637.0,204.4027,204.4118,204.0758,204.2938,14637.0
2021-03-23 09:55:00,224.95,225.48,224.92,225.41,12484.0,204.2756,204.7569,204.2484,204.6933,12484.0
2021-03-23 10:00:00,225.36,225.42,225.0,225.4,22064.0,204.6479,204.7024,204.321,204.6842,22064.0
2021-03-23 10:05:00,225.36,225.54,225.23,225.37,27644.0,204.6479,204.8114,204.5299,204.657,27644.0
2021-03-23 10:10:00,225.4,226.14,225.32,225.96,35221.0,204.6842,205.3562,204.6116,205.1928,35221.0
2021-03-23 10:15:00,225.99,226.36,225.89,226.14,25012.0,205.22,205.556,205.1292,205.3562,25012.0
2021-03-23 10:20:00,226.23,226.23,225.87,226.0,27767.0,205.438,205.438,205.111,205.2291,27767.0
2021-03-23 10:25:00,226.04,226.12,225.93,225.95,14754.0,205.2654,205.3381,205.1655,205.1837,14754.0
2021-03-23 10:30:00,226.01,226.2,225.93,226.15,26638.0,205.2382,205.4107,205.1655,205.3653,26638.0
2021-03-23 10:35:00,226.15,226.4,226.07,226.35,18293.0,205.3653,205.5923,205.2927,205.5469,18293.0
2021-03-23 10:40:00,226.24,226.29,225.69,225.88,45935.0,205.447,205.4924,204.9476,205.1201,45935.0
2021-03-23 10:45:00,225.81,226.36,225.67,226.14,25216.0,205.0566,205.556,204.9294,205.3562,25216.0
2021-03-23 10:50:00,226.03,226.22,225.94,226.14,14243.0,205.2563,205.4289,205.1746,205.3562,14243.0
2021-03-23 10:55:00,226.07,226.36,226.01,226.33,19688.0,205.2927,205.556,205.2382,205.5288,19688.0
2021-03-23 11:00:00,226.3,226.32,226.01,226.02,28492.0,205.5015,205.5197,205.2382,205.2473,28492.0
2021-03-23 11:05:00,226.08,226.08,225.65,225.91,22928.0,205.3017,205.3017,204.9113,205.1474,22928.0
2021-03-23 11:10:00,225.91,226.2,225.89,226.01,12339.0,205.1474,205.4107,205.1292,205.2382,12339.0
2021-03-23 11:15:00,226.0,226.03,225.7,225.8,15060.0,205.2291,205.2563,204.9567,205.0475,15060.0
2021-03-23 11:20:00,225.82,225.83,225.58,225.74,10981.0,205.0656,205.0747,204.8477,204.993,10981.0
2021-03-23 11:25:00,225.77,226.13,225.77,226.06,13322.0,205.0202,205.3471,205.0202,205.2836,13322.0
2021-03-23 11:30:00,226.06,226.18,225.93,226.1,9580.0,205.2836,205.3926,205.1655,205.3199,9580.0
2021-03-23 11:35:00,226.11,226.18,225.92,225.98,6789.0,205.329,205.3926,205.1564,205.2109,6789.0
2021-03-23 11:40:00,225.98,225.99,225.68,225.74,10907.0,205.2109,205.22,204.9385,204.993,10907.0
2021-03-23 11:45:00,225.76,226.13,225.75,226.08,11483.0,205.0112,205.3471,205.0021,205.3017,11483.0
2021-03-23 11:50:00,226.08,226.13,225.84,225.87,10214.0,205.3017,205.3471,205.0838,205.111,10214.0
2021-03-23 11:55:00,225.92,226.11,225.87,226.04,22540.0,205.1564,205.329,205.111,205.2654,22540.0
2021-03-23 12:00:00,226.08,226.28,226.01,226.04,11302.0,205.3017,205.4834,205.2382,205.2654,11302.0
2021-03-23 12:05:00,226.07,226.13,225.6,225.76,11983.0,205.2927,205.3471,204.8659,205.0112,11983.0
2021-03-23 12:10:00,225.85,226.04,225.8,226.04,8562.0,205.0929,205.2654,205.0475,205.2654,8562.0
2021-03-23 12:15:00,226.0,226.07,225.73,225.87,9747.0,205.2291,205.2927,204.9839,205.111,9747.0
2021-03-23 12:20:00,225.87,225.95,225.78,225.86,4652.0,205.111,205.1837,205.0293,205.102,4652.0
2021-03-23 12:25:00,225.9,225.93,225.63,225.63,11659.0,205.1383,205.1655,204.8931,204.8931,11659.0
2021-03-23 12:30:00,225.67,225.71,225.4,225.47,15405.0,204.9294,204.9657,204.6842,204.7478,15405.0
2021-03-23 12:35:00,225.44,225.79,225.44,225.79,5068.0,204.7206,205.0384,204.7206,205.0384,5068.0
2021-03-23 12:40:00,225.7,225.75,225.56,225.63,16555.0,204.9567,205.0021,204.8295,204.8931,16555.0
2021-03-23 12:45:00,225.64,225.82,225.53,225.79,5195.0,204.9022,205.0656,204.8023,205.0384,5195.0
2021-03-23 12:50:00,225.8,225.87,225.72,225.83,5700.0,205.0475,205.111,204.9748,205.0747,5700.0
2021-03-23 12:55:00,225.85,225.9,225.77,225.85,6858.0,205.0929,205.1383,205.0202,205.0929,6858.0
2021-03-23 13:00:00,225.87,225.96,225.79,225.87,9192.0,205.111,205.1928,205.0384,205.111,9192.0
2021-03-23 13:05:00,225.8,225.86,225.73,225.76,3416.0,205.0475,205.102,204.9839,205.0112,3416.0
2021-03-23 13:10:00,225.83,225.95,225.82,225.87,4867.0,205.0747,205.1837,205.0656,205.111,4867.0
2021-03-23 13:15:00,225.91,226.09,225.9,226.06,13789.0,205.1474,205.3108,205.1383,205.2836,13789.0
2021-03-23 13:20:00,226.06,226.07,225.95,226.05,5673.0,205.2836,205.2927,205.1837,205.2745,5673.0
2021-03-23 13:25:00,226.06,226.07,225.82,225.88,8989.0,205.2836,205.2927,205.0656,205.1201,8989.0
2021-03-23 13:30:00,225.87,225.87,225.7,225.71,6436.0,205.111,205.111,204.9567,204.9657,6436.0
2021-03-23 13:35:00,225.73,225.75,225.45,225.52,6723.0,204.9839,205.0021,204.7296,204.7932,6723.0
2021-03-23 13:40:00,225.47,225.54,225.35,225.43,5307.0,204.7478,204.8114,204.6388,204.7115,5307.0
2021-03-23 13:45:00,225.41,225.44,225.21,225.4,13143.0,204.6933,204.7206,204.5117,204.6842,13143.0
2021-03-23 13:50:00,225.39,225.41,225.26,225.32,5141.0,204.6752,204.6933,204.5571,204.6116,5141.0
2021-03-23 13:55:00,225.3,225.36,225.11,225.33,10498.0,204.5934,204.6479,204.4209,204.6207,10498.0
2021-03-23 14:00:00,225.37,225.37,225.12,225.24,4628.0,204.657,204.657,204.43,204.5389,4628.0
2021-03-23 14:05:00,225.2,225.36,225.11,225.36,5966.0,204.5026,204.6479,204.4209,204.6479,5966.0
2021-03-23 14:10:00,225.36,225.5,225.31,225.4,9031.0,204.6479,204.775,204.6025,204.6842,9031.0
2021-03-23 14:15:00,225.35,225.35,225.17,225.19,8498.0,204.6388,204.6388,204.4754,204.4935,8498.0
2021-03-23 14:20:00,225.24,225.33,225.18,225.23,6649.0,204.5389,204.6207,204.4845,204.5299,6649.0
2021-03-23 14:25:00,225.28,225.4,225.24,225.38,11022.0,204.5753,204.6842,204.5389,204.6661,11022.0
2021-03-23 14:30:00,225.39,225.39,225.03,225.11,6120.0,204.6752,204.6752,204.3482,204.4209,6120.0
2021-03-23 14:35:00,225.04,225.04,224.87,224.92,10967.0,204.3573,204.3573,204.2029,204.2484,10967.0
2021-03-23 14:40:00,224.94,225.03,224.54,224.79,26308.0,204.2665,204.3482,203.9033,204.1303,26308.0
2021-03-23 14:45:00,224.77,224.96,224.72,224.86,6420.0,204.1121,204.2847,204.0667,204.1939,6420.0
2021-03-23 14:50:00,224.91,224.94,224.76,224.76,8284.0,204.2393,204.2665,204.1031,204.1031,8284.0
2021-03-23 14:55:00,224.79,224.86,224.58,224.67,10204.0,204.1303,204.1939,203.9396,204.0213,10204.0
2021-03-23 15:00:00,224.63,224.68,224.27,224.52,16851.0,203.985,204.0304,203.6581,203.8851,16851.0
2021-03-23 15:05:00,224.55,224.7,224.5,224.53,7265.0,203.9124,204.0486,203.867,203.8942,7265.0
2021-03-23 15:10:00,224.55,224.55,224.24,224.4,21135.0,203.9124,203.9124,203.6309,203.7761,21135.0
2021-03-23 15:15:00,224.36,224.44,224.1,224.44,49817.0,203.7398,203.8125,203.5037,203.8125,49817.0
2021-03-23 15:20:00,224.43,224.47,224.02,224.12,40941.0,203.8034,203.8397,203.4311,203.5219,40941.0
2021-03-23 15:25:00,224.11,224.51,223.97,224.35,15758.0,203.5128,203.876,203.3857,203.7307,15758.0
2021-03-23 15:30:00,224.28,224.47,224.16,224.16,33135.0,203.6672,203.8397,203.5582,203.5582,33135.0
2021-03-23 15:35:00,224.15,224.18,223.91,223.95,15433.0,203.5491,203.5764,203.3312,203.3675,15433.0
2021-03-23 15:40:00,223.93,224.06,223.75,223.91,26923.0,203.3493,203.4674,203.1859,203.3312,26923.0
2021-03-23 15:45:00,223.86,224.33,223.83,224.08,35182.0,203.2858,203.7126,203.2585,203.4856,35182.0
2021-03-23 15:50:00,224.06,224.29,223.78,224.21,55664.0,203.4674,203.6763,203.2131,203.6036,55664.0
2021-03-23 15:55:00,224.26,224.57,224.19,224.36,137477.0,203.649,203.9305,203.5854,203.7398,137477.0
2021-03-24 09:30:00,225.32,225.97,224.83,225.88,69772.0,204.6116,205.2019,204.1666,205.1201,69772.0
2021-03-24 09:35:00,225.93,226.37,225.92,226.18,27550.0,205.1655,205.5651,205.1564,205.3926,27550.0
2021-03-24 09:40:00,226.14,226.69,225.92,226.59,19135.0,205.3562,205.8557,205.1564,205.7649,19135.0
2021-03-24 09:45:00,226.68,226.94,226.5,226.51,23000.0,205.8466,206.0827,205.6831,205.6922,23000.0
2021-03-24 09:50:00,226.54,226.96,226.52,226.96,14613.0,205.7195,206.1009,205.7013,206.1009,14613.0
2021-03-24 09:55:00,226.96,227.0,226.69,226.7,20520.0,206.1009,206.1372,205.8557,205.8648,20520.0
2021-03-24 10:00:00,226.68,227.02,226.68,226.81,21442.0,205.8466,206.1554,205.8466,205.9647,21442.0
2021-03-24 10:05:00,226.75,226.91,226.38,226.42,14225.0,205.9102,206.0555,205.5742,205.6105,14225.0
2021-03-24 10:10:00,226.42,226.5,226.16,226.21,9953.0,205.6105,205.6831,205.3744,205.4198,9953.0
2021-03-24 10:15:00,226.24,226.29,225.79,225.92,9105.0,205.447,205.4924,205.0384,205.1564,9105.0
2021-03-24 10:20:00,225.9,226.12,225.89,225.9,6882.0,205.1383,205.3381,205.1292,205.1383,6882.0
2021-03-24 10:25:00,225.91,225.99,225.61,225.9,15712.0,205.1474,205.22,204.8749,205.1383,15712.0
2021-03-24 10:30:00,225.93,226.12,225.88,226.08,14574.0,205.1655,205.3381,205.1201,205.3017,14574.0
2021-03-24 10:35:00,226.05,226.36,226.05,226.17,17599.0,205.2745,205.556,205.2745,205.3835,17599.0
2021-03-24 10:40:00,226.2,226.48,226.15,226.27,15172.0,205.4107,205.665,205.3653,205.4743,15172.0
2021-03-24 10:45:00,226.25,226.29,226.04,226.18,21873.0,205.4561,205.4924,205.2654,205.3926,21873.0
2021-03-24 10:50:00,226.21,226.34,225.95,226.02,30276.0,205.4198,205.5378,205.1837,205.2473,30276.0
2021-03-24 10:55:00,226.04,226.49,226.04,226.44,19393.0,205.2654,205.6741,205.2654,205.6287,19393.0
2021-03-24 11:00:00,226.4,226.77,226.4,226.6,10983.0,205.5923,205.9283,205.5923,205.774,10983.0
2021-03-24 11:05:00,226.61,226.62,226.39,226.42,15265.0,205.783,205.7921,205.5833,205.6105,15265.0
2021-03-24 11:10:00,226.43,226.56,226.33,226.35,11690.0,205.6196,205.7376,205.5288,205.5469,11690.0
2021-03-24 11:15:00,226.31,226.36,226.04,226.09,12350.0,205.5106,205.556,205.2654,205.3108,12350.0
2021-03-24 11:20:00,226.0,226.0,225.68,225.84,11777.0,205.2291,205.2291,204.9385,205.0838,11777.0
2021-03-24 11:25:00,225.88,225.95,225.7,225.9,10203.0,205.1201,205.1837,204.9567,205.1383,10203.0
2021-03-24 11:30:00,225.9,226.0,225.86,225.95,11744.0,205.1383,205.2291,205.102,205.1837,11744.0
2021-03-24 11:35:00,225.96,225.98,225.48,225.54,12105.0,205.1928,205.2109,204.7569,204.8114,12105.0
2021-03-24 11:40:00,225.55,225.9,225.54,225.9,7715.0,204.8205,205.1383,204.8114,205.1383,7715.0
2021-03-24 11:45:00,225.9,225.99,225.85,225.99,7314.0,205.1383,205.22,205.0929,205.22,7314.0
2021-03-24 11:50:00,226.0,226.0,225.79,225.96,15376.0,205.2291,205.2291,205.0384,205.1928,15376.0
2021-03-24 11:55:00,225.93,225.93,225.41,225.42,28278.0,205.1655,205.1655,204.6933,204.7024,28278.0
2021-03-24 12:00:00,225.42,225.42,225.07,225.1,27949.0,204.7024,204.7024,204.3846,204.4118,27949.0
2021-03-24 12:05:00,225.09,225.4,225.04,225.4,9456.0,204.4027,204.6842,204.3573,204.6842,9456.0
2021-03-24 12:10:00,225.4,225.62,225.4,225.59,5133.0,204.6842,204.884,204.6842,204.8568,5133.0
2021-03-24 12:15:00,225.59,225.64,225.49,225.53,7701.0,204.8568,204.9022,204.766,204.8023,7701.0
2021-03-24 12:20:00,225.52,225.58,225.44,225.55,5717.0,204.7932,204.8477,204.7206,204.8205,5717.0
2021-03-24 12:25:00,225.59,225.73,225.54,225.68,4711.0,204.8568,204.9839,204.8114,204.9385,4711.0
2021-03-24 12:30:00,225.62,225.66,225.46,225.54,8733.0,204.884,204.9203,204.7387,204.8114,8733.0
2021-03-24 12:35:00,225.56,226.15,225.5,226.05,19763.0,204.8295,205.3653,204.775,205.2745,19763.0
2021-03-24 12:40:00,226.04,226.11,225.94,226.0,6685.0,205.2654,205.329,205.1746,205.2291,6685.0
2021-03-24 12:45:00,225.96,225.99,225.78,225.81,6293.0,205.1928,205.22,205.0293,205.0566,6293.0
2021-03-24 12:50:00,225.87,225.89,225.67,225.67,5784.0,205.111,205.1292,204.9294,204.9294,5784.0
2021-03-24 12:55:00,225.68,225.72,225.47,225.49,4516.0,204.9385,204.9748,204.7478,204.766,4516.0
2021-03-24 13:00:00,225.44,225.47,225.29,225.43,8566.0,204.7206,204.7478,204.5843,204.7115,8566.0
2021-03-24 13:05:00,225.46,225.5,225.21,225.5,7887.0,204.7387,204.775,204.5117,204.775,7887.0
2021-03-24 13:10:00,225.45,225.48,225.27,225.31,7378.0,204.7296,204.7569,204.5662,204.6025,7378.0
2021-03-24 13:15:00,225.3,225.3,225.0,225.12,18387.0,204.5934,204.5934,204.321,204.43,18387.0
2021-03-24 13:20:00,225.13,225.26,225.08,225.26,6123.0,204.4391,204.5571,204.3936,204.5571,6123.0
2021-03-24 13:25:00,225.22,225.46,225.19,225.44,4193.0,204.5208,204.7387,204.4935,204.7206,4193.0
2021-03-24 13:30:00,225.4,225.43,225.2,225.25,5832.0,204.6842,204.7115,204.5026,204.548,5832.0
2021-03-24 13:35:00,225.19,225.22,225.09,225.16,6851.0,204.4935,204.5208,204.4027,204.4663,6851.0
2021-03-24 13:40:00,225.16,225.27,225.01,225.07,8183.0,204.4663,204.5662,204.3301,204.3846,8183.0
2021-03-24 13:45:00,225.07,225.39,225.03,225.29,11540.0,204.3846,204.6752,204.3482,204.5843,11540.0
2021-03-24 13:50:00,225.35,225.47,225.34,225.41,6076.0,204.6388,204.7478,204.6298,204.6933,6076.0
2021-03-24 13:55:00,225.43,225.47,225.35,225.37,7282.0,204.7115,204.7478,204.6388,204.657,7282.0
2021-03-24 14:00:00,225.36,225.36,225.0,225.09,25153.0,204.6479,204.6479,204.321,204.4027,25153.0
2021-03-24 14:05:00,225.03,225.25,225.03,225.16,4301.0,204.3482,204.548,204.3482,204.4663,4301.0
2021-03-24 14:10:00,225.2,225.26,225.03,225.04,7401.0,204.5026,204.5571,204.3482,204.3573,7401.0
2021-03-24 14:15:00,225.05,225.41,225.05,225.33,7008.0,204.3664,204.6933,204.3664,204.6207,7008.0
2021-03-24 14:20:00,225.29,225.37,225.15,225.15,5571.0,204.5843,204.657,204.4572,204.4572,5571.0
2021-03-24 14:25:00,225.13,225.19,225.06,225.13,6917.0,204.4391,204.4935,204.3755,204.4391,6917.0
2021-03-24 14:30:00,225.11,225.2,225.03,225.17,13076.0,204.4209,204.5026,204.3482,204.4754,13076.0
2021-03-24 14:35:00,225.18,225.36,225.14,225.36,9542.0,204.4845,204.6479,204.4481,204.6479,9542.0
2021-03-24 14:40:00,225.4,225.48,225.21,225.22,11233.0,204.6842,204.7569,204.5117,204.5208,11233.0
2021-03-24 14:45:00,225.24,225.66,225.15,225.65,12974.0,204.5389,204.9203,204.4572,204.9113,12974.0
2021-03-24 14:50:00,225.66,225.66,225.19,225.21,11354.0,204.9203,204.9203,204.4935,204.5117,11354.0
2021-03-24 14:55:00,225.23,225.47,225.2,225.32,10655.0,204.5299,204.7478,204.5026,204.6116,10655.0
2021-03-24 15:00:00,225.3,225.53,225.28,225.41,9441.0,204.5934,204.8023,204.5753,204.6933,9441.0
2021-03-24 15:05:00,225.45,225.52,225.33,225.36,12552.0,204.7296,204.7932,204.6207,204.6479,12552.0
2021-03-24 15:10:00,225.37,225.44,225.2,225.22,9173.0,204.657,204.7206,204.5026,204.5208,9173.0
2021-03-24 15:15:00,225.2,225.4,225.19,225.35,11663.0,204.5026,204.6842,204.4935,204.6388,11663.0
2021-03-24 15:20:00,225.32,225.32,224.94,225.11,17542.0,204.6116,204.6116,204.2665,204.4209,17542.0
2021-03-24 15:25:00,225.05,225.23,225.02,225.09,11333.0,204.3664,204.5299,204.3392,204.4027,11333.0
2021-03-24 15:30:00,225.09,225.27,224.98,225.01,15977.0,204.4027,204.5662,204.3028,204.3301,15977.0
2021-03-24 15:35:00,224.99,225.02,224.51,224.53,60991.0,204.3119,204.3392,203.876,203.8942,60991.0
2021-03-24 15:40:00,224.59,224.88,224.42,224.47,48354.0,203.9487,204.212,203.7943,203.8397,48354.0
2021-03-24 15:45:00,224.47,224.72,224.41,224.57,34243.0,203.8397,204.0667,203.7852,203.9305,34243.0
2021-03-24 15:50:00,224.5,224.58,224.33,224.45,54638.0,203.867,203.9396,203.7126,203.8216,54638.0
2021-03-24 15:55:00,224.49,224.52,224.04,224.04,111661.0,203.8579,203.8851,203.4492,203.4492,111661.0
2021-03-25 09:30:00,224.99,225.32,223.91,223.98,74136.0,204.3119,204.6116,203.3312,203.3947,74136.0
2021-03-25 09:35:00,223.98,223.98,222.85,222.87,33868.0,203.3947,203.3947,202.3686,202.3868,33868.0
2021-03-25 09:40:00,222.98,223.2,222.78,223.12,14169.0,202.4867,202.6864,202.305,202.6138,14169.0
2021-03-25 09:45:00,223.03,223.73,223.03,223.73,14851.0,202.5321,203.1677,202.5321,203.1677,14851.0
2021-03-25 09:50:00,223.64,224.11,223.45,223.69,13632.0,203.086,203.5128,202.9135,203.1314,13632.0
2021-03-25 09:55:00,223.71,223.89,223.3,223.4,13490.0,203.1496,203.313,202.7772,202.8681,13490.0
2021-03-25 10:00:00,223.43,224.2,223.25,224.08,38150.0,202.8953,203.5945,202.7318,203.4856,38150.0
2021-03-25 10:05:00,223.97,224.21,223.93,224.2,13773.0,203.3857,203.6036,203.3493,203.5945,13773.0
2021-03-25 10:10:00,224.17,224.21,223.92,224.06,10729.0,203.5673,203.6036,203.3403,203.4674,10729.0
2021-03-25 10:15:00,224.14,224.24,223.91,224.13,16537.0,203.54,203.6309,203.3312,203.531,16537.0
2021-03-25 10:20:00,224.18,224.33,224.11,224.31,10495.0,203.5764,203.7126,203.5128,203.6944,10495.0
2021-03-25 10:25:00,224.28,224.28,223.98,224.05,19565.0,203.6672,203.6672,203.3947,203.4583,19565.0
2021-03-25 10:30:00,224.01,224.14,223.81,223.85,16074.0,203.422,203.54,203.2404,203.2767,16074.0
2021-03-25 10:35:00,223.81,223.93,223.48,223.53,12078.0,203.2404,203.3493,202.9407,202.9861,12078.0
2021-03-25 10:40:00,223.58,223.58,223.19,223.51,13821.0,203.0315,203.0315,202.6774,202.9679,13821.0
2021-03-25 10:45:00,223.5,223.53,223.13,223.22,14279.0,202.9589,202.9861,202.6229,202.7046,14279.0
2021-03-25 10:50:00,223.17,223.41,222.97,222.98,16638.0,202.6592,202.8771,202.4776,202.4867,16638.0
2021-03-25 10:55:00,223.0,223.28,222.93,223.16,17760.0,202.5048,202.7591,202.4412,202.6501,17760.0
2021-03-25 11:00:00,223.06,223.12,222.63,222.68,15205.0,202.5593,202.6138,202.1688,202.2142,15205.0
2021-03-25 11:05:00,222.61,223.18,222.61,223.18,11915.0,202.1507,202.6683,202.1507,202.6683,11915.0
2021-03-25 11:10:00,223.19,223.53,223.13,223.44,10454.0,202.6774,202.9861,202.6229,202.9044,10454.0
2021-03-25 11:15:00,223.44,223.44,223.24,223.26,12074.0,202.9044,202.9044,202.7228,202.7409,12074.0
2021-03-25 11:20:00,223.26,223.38,223.12,223.12,8194.0,202.7409,202.8499,202.6138,202.6138,8194.0
2021-03-25 11:25:00,223.07,223.34,222.9,223.33,10977.0,202.5684,202.8136,202.414,202.8045,10977.0
2021-03-25 11:30:00,223.27,223.55,223.27,223.34,12137.0,202.75,203.0043,202.75,202.8136,12137.0
2021-03-25 11:35:00,223.34,223.45,223.21,223.28,11063.0,202.8136,202.9135,202.6955,202.7591,11063.0
2021-03-25 11:40:00,223.3,223.3,223.0,223.04,9105.0,202.7772,202.7772,202.5048,202.5411,9105.0
2021-03-25 11:45:00,222.97,222.99,222.67,222.85,8487.0,202.4776,202.4957,202.2051,202.3686,8487.0
2021-03-25 11:50:00,222.85,222.93,222.69,222.92,13851.0,202.3686,202.4412,202.2233,202.4322,13851.0
2021-03-25 11:55:00,222.9,223.25,222.84,223.03,20724.0,202.414,202.7318,202.3595,202.5321,20724.0
2021-03-25 12:00:00,223.05,223.21,222.69,222.7,34732.0,202.5502,202.6955,202.2233,202.2324,34732.0
2021-03-25 12:05:00,222.7,222.8,222.44,222.48,29382.0,202.2324,202.3232,201.9963,202.0326,29382.0
2021-03-25 12:10:00,222.49,222.86,222.46,222.86,23504.0,202.0417,202.3777,202.0144,202.3777,23504.0
2021-03-25 12:15:00,222.86,223.25,222.86,223.18,11321.0,202.3777,202.7318,202.3777,202.6683,11321.0
2021-03-25 12:20:00,223.24,223.33,222.99,223.25,7759.0,202.7228,202.8045,202.4957,202.7318,7759.0
2021-03-25 12:25:00,223.31,223.45,222.97,223.07,13059.0,202.7863,202.9135,202.4776,202.5684,13059.0
2021-03-25 12:30:00,223.08,223.13,222.88,223.03,8468.0,202.5775,202.6229,202.3958,202.5321,8468.0
2021-03-25 12:35:00,223.03,223.21,223.01,223.04,8985.0,202.5321,202.6955,202.5139,202.5411,8985.0
2021-03-25 12:40:00,223.06,223.45,223.05,223.33,6723.0,202.5593,202.9135,202.5502,202.8045,6723.0
2021-03-25 12:45:00,223.36,223.4,223.18,223.21,6273.0,202.8317,202.8681,202.6683,202.6955,6273.0
2021-03-25 12:50:00,223.24,223.32,223.07,223.18,11834.0,202.7228,202.7954,202.5684,202.6683,11834.0
2021-03-25 12:55:00,223.19,223.39,223.14,223.31,10610.0,202.6774,202.859,202.6319,202.7863,10610.0
2021-03-25 13:00:00,223.3,223.35,223.18,223.33,12797.0,202.7772,202.8226,202.6683,202.8045,12797.0
2021-03-25 13:05:00,223.39,223.39,223.19,223.22,5454.0,202.859,202.859,202.6774,202.7046,5454.0
2021-03-25 13:10:00,223.28,223.52,223.15,223.52,7623.0,202.7591,202.977,202.641,202.977,7623.0
2021-03-25 13:15:00,223.48,223.74,223.48,223.72,15309.0,202.9407,203.1768,202.9407,203.1586,15309.0
2021-03-25 13:20:00,223.75,223.78,223.53,223.59,9260.0,203.1859,203.2131,202.9861,203.0406,9260.0
2021-03-25 13:25:00,223.6,223.7,223.53,223.67,10359.0,203.0497,203.1405,202.9861,203.1132,10359.0
2021-03-25 13:30:00,223.68,223.73,223.57,223.66,11143.0,203.1223,203.1677,203.0224,203.1042,11143.0
2021-03-25 13:35:00,223.66,223.72,223.44,223.68,10874.0,203.1042,203.1586,202.9044,203.1223,10874.0
2021-03-25 13:40:00,223.71,223.93,223.7,223.86,10733.0,203.1496,203.3493,203.1405,203.2858,10733.0
2021-03-25 13:45:00,223.83,224.14,223.75,223.89,11259.0,203.2585,203.54,203.1859,203.313,11259.0
2021-03-25 13:50:00,223.84,223.93,223.67,223.73,6735.0,203.2676,203.3493,203.1132,203.1677,6735.0
2021-03-25 13:55:00,223.73,223.82,223.57,223.64,7566.0,203.1677,203.2495,203.0224,203.086,7566.0
2021-03-25 14:00:00,223.59,223.86,223.49,223.71,26230.0,203.0406,203.2858,202.9498,203.1496,26230.0
2021-03-25 14:05:00,223.63,223.65,223.43,223.43,5580.0,203.0769,203.0951,202.8953,202.8953,5580.0
2021-03-25 14:10:00,223.45,223.61,223.4,223.5,8534.0,202.9135,203.0588,202.8681,202.9589,8534.0
2021-03-25 14:15:00,223.57,224.0,223.44,223.95,20518.0,203.0224,203.4129,202.9044,203.3675,20518.0
2021-03-25 14:20:00,223.95,224.13,223.87,224.0,52160.0,203.3675,203.531,203.2949,203.4129,52160.0
2021-03-25 14:25:00,224.04,224.13,223.8,223.83,15167.0,203.4492,203.531,203.2313,203.2585,15167.0
2021-03-25 14:30:00,223.81,223.98,223.71,223.95,13624.0,203.2404,203.3947,203.1496,203.3675,13624.0
2021-03-25 14:35:00,223.96,224.11,223.94,224.09,51781.0,203.3766,203.5128,203.3584,203.4946,51781.0
2021-03-25 14:40:00,224.09,224.2,224.07,224.15,9560.0,203.4946,203.5945,203.4765,203.5491,9560.0
2021-03-25 14:45:00,224.15,224.19,223.91,223.91,53564.0,203.5491,203.5854,203.3312,203.3312,53564.0
2021-03-25 14:50:00,223.92,224.0,223.75,224.0,10037.0,203.3403,203.4129,203.1859,203.4129,10037.0
2021-03-25 14:55:00,223.97,224.0,223.79,223.9,9722.0,203.3857,203.4129,203.2222,203.3221,9722.0
2021-03-25 15:00:00,223.88,224.02,223.87,223.97,7793.0,203.3039,203.4311,203.2949,203.3857,7793.0
2021-03-25 15:05:00,224.0,224.05,223.9,223.97,7820.0,203.4129,203.4583,203.3221,203.3857,7820.0
2021-03-25 15:10:00,224.0,224.22,224.0,224.1,14539.0,203.4129,203.6127,203.4129,203.5037,14539.0
2021-03-25 15:15:00,224.12,224.31,224.11,224.18,6249.0,203.5219,203.6944,203.5128,203.5764,6249.0
2021-03-25 15:20:00,224.16,224.27,224.0,224.01,13962.0,203.5582,203.6581,203.4129,203.422,13962.0
2021-03-25 15:25:00,224.06,224.15,223.96,224.1,16779.0,203.4674,203.5491,203.3766,203.5037,16779.0
2021-03-25 15:30:00,224.1,224.43,224.04,224.39,15046.0,203.5037,203.8034,203.4492,203.7671,15046.0
2021-03-25 15:35:00,224.41,224.45,224.17,224.18,21195.0,203.7852,203.8216,203.5673,203.5764,21195.0
2021-03-25 15:40:00,224.2,224.3,224.15,224.24,28581.0,203.5945,203.6853,203.5491,203.6309,28581.0
2021-03-25 15:45:00,224.24,224.42,224.18,224.33,34286.0,203.6309,203.7943,203.5764,203.7126,34286.0
2021-03-25 15:50:00,224.35,224.47,224.15,224.19,108086.0,203.7307,203.8397,203.5491,203.5854,108086.0
2021-03-25 15:55:00,224.14,224.49,223.97,224.32,182972.0,203.54,203.8579,203.3857,203.7035,182972.0
2021-03-26 09:30:00,224.2,224.49,223.6,223.97,64087.0,203.5945,203.8579,203.0497,203.3857,64087.0
2021-03-26 09:35:00,223.98,224.21,223.1,223.65,25472.0,203.3947,203.6036,202.5956,203.0951,25472.0
2021-03-26 09:40:00,223.71,223.86,223.22,223.34,18813.0,203.1496,203.2858,202.7046,202.8136,18813.0
2021-03-26 09:45:00,223.43,224.03,223.37,223.65,23871.0,202.8953,203.4402,202.8408,203.0951,23871.0
2021-03-26 09:50:00,223.59,223.87,223.56,223.62,9805.0,203.0406,203.2949,203.0133,203.0678,9805.0
2021-03-26 09:55:00,223.62,223.92,223.5,223.82,9677.0,203.0678,203.3403,202.9589,203.2495,9677.0
2021-03-26 10:00:00,223.77,224.07,223.65,224.03,16558.0,203.204,203.4765,203.0951,203.4402,16558.0
2021-03-26 10:05:00,224.0,224.12,223.88,224.0,16992.0,203.4129,203.5219,203.3039,203.4129,16992.0
2021-03-26 10:10:00,223.96,224.02,223.65,223.83,14730.0,203.3766,203.4311,203.0951,203.2585,14730.0
2021-03-26 10:15:00,223.76,223.83,223.47,223.61,23772.0,203.195,203.2585,202.9316,203.0588,23772.0
2021-03-26 10:20:00,223.67,223.67,223.31,223.59,12149.0,203.1132,203.1132,202.7863,203.0406,12149.0
2021-03-26 10:25:00,223.57,223.61,223.16,223.37,19891.0,203.0224,203.0588,202.6501,202.8408,19891.0
2021-03-26 10:30:00,223.38,223.45,223.06,223.06,59878.0,202.8499,202.9135,202.5593,202.5593,59878.0
2021-03-26 10:35:00,223.06,223.2,222.84,222.9,24816.0,202.5593,202.6864,202.3595,202.414,24816.0
2021-03-26 10:40:00,222.83,222.84,222.51,222.66,32647.0,202.3504,202.3595,202.0598,202.1961,32647.0
2021-03-26 10:45:00,222.66,223.23,222.61,223.23,25489.0,202.1961,202.7137,202.1507,202.7137,25489.0
2021-03-26 10:50:00,223.24,223.3,223.1,223.15,18891.0,202.7228,202.7772,202.5956,202.641,18891.0
2021-03-26 10:55:00,223.14,223.16,222.68,222.85,16144.0,202.6319,202.6501,202.2142,202.3686,16144.0
2021-03-26 11:00:00,222.91,222.98,222.83,222.96,8002.0,202.4231,202.4867,202.3504,202.4685,8002.0
2021-03-26 11:05:00,223.0,223.02,222.68,222.81,14074.0,202.5048,202.523,202.2142,202.3323,14074.0
2021-03-26 11:10:00,222.82,222.89,222.6,222.6,26399.0,202.3414,202.4049,202.1416,202.1416,26399.0
2021-03-26 11:15:00,222.64,222.75,222.55,222.61,14834.0,202.1779,202.2778,202.0962,202.1507,14834.0
2021-03-26 11:20:00,222.61,222.85,222.53,222.67,43629.0,202.1507,202.3686,202.078,202.2051,43629.0
2021-03-26 11:25:00,222.64,222.69,222.48,222.59,12931.0,202.1779,202.2233,202.0326,202.1325,12931.0
2021-03-26 11:30:00,222.58,222.85,222.47,222.83,28438.0,202.1234,202.3686,202.0235,202.3504,28438.0
2021-03-26 11:35:00,222.83,223.16,222.82,223.16,32767.0,202.3504,202.6501,202.3414,202.6501,32767.0
2021-03-26 11:40:00,223.16,223.42,223.1,223.15,21444.0,202.6501,202.8862,202.5956,202.641,21444.0
2021-03-26 11:45:00,223.11,223.17,222.87,223.0,25221.0,202.6047,202.6592,202.3868,202.5048,25221.0
2021-03-26 11:50:00,223.0,223.01,222.53,222.71,14139.0,202.5048,202.5139,202.078,202.2415,14139.0
2021-03-26 11:55:00,222.79,222.91,222.47,222.52,20967.0,202.3141,202.4231,202.0235,202.0689,20967.0
2021-03-26 12:00:00,222.48,222.86,222.48,222.8,21269.0,202.0326,202.3777,202.0326,202.3232,21269.0
2021-03-26 12:05:00,222.81,222.84,222.58,222.59,13053.0,202.3323,202.3595,202.1234,202.1325,13053.0
2021-03-26 12:10:00,222.54,222.71,222.42,222.53,11578.0,202.0871,202.2415,201.9781,202.078,11578.0
2021-03-26 12:15:00,222.57,222.99,222.47,222.81,18423.0,202.1143,202.4957,202.0235,202.3323,18423.0
2021-03-26 12:20:00,222.88,222.92,222.66,222.71,16575.0,202.3958,202.4322,202.1961,202.2415,16575.0
2021-03-26 12:25:00,222.67,222.79,222.48,222.55,29027.0,202.2051,202.3141,202.0326,202.0962,29027.0
2021-03-26 12:30:00,222.5,222.78,222.5,222.71,10651.0,202.0508,202.305,202.0508,202.2415,10651.0
2021-03-26 12:35:00,222.74,222.85,222.72,222.74,11551.0,202.2687,202.3686,202.2505,202.2687,11551.0
2021-03-26 12:40:00,222.73,223.12,222.73,222.95,34725.0,202.2596,202.6138,202.2596,202.4594,34725.0
2021-03-26 12:45:00,222.93,223.07,222.85,223.03,10988.0,202.4412,202.5684,202.3686,202.5321,10988.0
2021-03-26 12:50:00,223.03,223.15,222.92,223.14,13119.0,202.5321,202.641,202.4322,202.6319,13119.0
2021-03-26 12:55:00,223.16,223.32,223.07,223.32,9630.0,202.6501,202.7954,202.5684,202.7954,9630.0
2021-03-26 13:00:00,223.32,223.5,223.2,223.43,13968.0,202.7954,202.9589,202.6864,202.8953,13968.0
2021-03-26 13:05:00,223.47,223.76,223.47,223.75,8353.0,202.9316,203.195,202.9316,203.1859,8353.0
2021-03-26 13:10:00,223.69,223.73,223.46,223.49,9024.0,203.1314,203.1677,202.9225,202.9498,9024.0
2021-03-26 13:15:00,223.47,223.58,223.23,223.26,9368.0,202.9316,203.0315,202.7137,202.7409,9368.0
2021-03-26 13:20:00,223.31,223.66,223.24,223.51,10638.0,202.7863,203.1042,202.7228,202.9679,10638.0
2021-03-26 13:25:00,223.51,223.64,223.44,223.44,20799.0,202.9679,203.086,202.9044,202.9044,20799.0
2021-03-26 13:30:00,223.47,223.59,223.38,223.38,7665.0,202.9316,203.0406,202.8499,202.8499,7665.0
2021-03-26 13:35:00,223.36,223.43,223.2,223.23,12519.0,202.8317,202.8953,202.6864,202.7137,12519.0
2021-03-26 13:40:00,223.17,223.32,223.11,223.25,10617.0,202.6592,202.7954,202.6047,202.7318,10617.0
2021-03-26 13:45:00,223.25,223.37,223.17,223.34,10701.0,202.7318,202.8408,202.6592,202.8136,10701.0
2021-03-26 13:50:00,223.35,223.48,223.3,223.46,12604.0,202.8226,202.9407,202.7772,202.9225,12604.0
2021-03-26 13:55:00,223.46,223.63,223.45,223.6,10245.0,202.9225,203.0769,202.9135,203.0497,10245.0
2021-03-26 14:00:00,223.58,223.59,223.24,223.24,18465.0,203.0315,203.0406,202.7228,202.7228,18465.0
2021-03-26 14:05:00,223.2,223.34,223.14,223.17,14491.0,202.6864,202.8136,202.6319,202.6592,14491.0
2021-03-26 14:10:00,223.15,223.23,223.01,223.01,10156.0,202.641,202.7137,202.5139,202.5139,10156.0
2021-03-26 14:15:00,223.01,223.18,222.92,223.18,10685.0,202.5139,202.6683,202.4322,202.6683,10685.0
2021-03-26 14:20:00,223.18,223.22,222.98,223.18,18858.0,202.6683,202.7046,202.4867,202.6683,18858.0
2021-03-26 14:25:00,223.15,223.31,223.03,223.26,15142.0,202.641,202.7863,202.5321,202.7409,15142.0
2021-03-26 14:30:00,223.26,223.45,223.2,223.45,16376.0,202.7409,202.9135,202.6864,202.9135,16376.0
2021-03-26 14:35:00,223.44,223.51,223.15,223.23,20912.0,202.9044,202.9679,202.641,202.7137,20912.0
2021-03-26 14:40:00,223.22,223.29,223.1,223.13,14405.0,202.7046,202.7682,202.5956,202.6229,14405.0
2021-03-26 14:45:00,223.12,223.13,222.78,222.78,14556.0,202.6138,202.6229,202.305,202.305,14556.0
2021-03-26 14:50:00,222.75,223.41,222.75,223.32,19216.0,202.2778,202.8771,202.2778,202.7954,19216.0
2021-03-26 14:55:00,223.32,223.37,222.94,223.13,43865.0,202.7954,202.8408,202.4503,202.6229,43865.0
2021-03-26 15:00:00,223.13,223.25,222.97,222.97,26970.0,202.6229,202.7318,202.4776,202.4776,26970.0
2021-03-26 15:05:00,222.96,223.11,222.83,222.86,21898.0,202.4685,202.6047,202.3504,202.3777,21898.0
2021-03-26 15:10:00,222.88,223.06,222.75,222.99,24265.0,202.3958,202.5593,202.2778,202.4957,24265.0
2021-03-26 15:15:00,222.99,223.21,222.94,223.16,22076.0,202.4957,202.6955,202.4503,202.6501,22076.0
2021-03-26 15:20:00,223.22,223.27,222.97,222.98,23398.0,202.7046,202.75,202.4776,202.4867,23398.0
2021-03-26 15:25:00,223.0,223.21,222.94,223.21,28308.0,202.5048,202.6955,202.4503,202.6955,28308.0
2021-03-26 15:30:00,223.17,223.58,223.16,223.58,33077.0,202.6592,203.0315,202.6501,203.0315,33077.0
2021-03-26 15:35:00,223.57,223.98,223.55,223.9,48436.0,203.0224,203.3947,203.0043,203.3221,48436.0
2021-03-26 15:40:00,223.91,224.0,223.82,223.95,73975.0,203.3312,203.4129,203.2495,203.3675,73975.0
2021-03-26 15:45:00,223.95,224.26,223.83,224.24,93493.0,203.3675,203.649,203.2585,203.6309,93493.0
2021-03-26 15:50:00,224.3,224.52,224.2,224.42,74463.0,203.6853,203.8851,203.5945,203.7943,74463.0
2021-03-26 15:55:00,224.43,225.28,224.35,225.21,253603.0,203.8034,204.5753,203.7307,204.5117,253603.0
2021-03-29 09:30:00,224.83,225.75,224.3,225.53,67641.0,204.1666,205.0021,203.6853,204.8023,67641.0
2021-03-29 09:35:00,225.57,226.4,225.56,225.9,39230.0,204.8386,205.5923,204.8295,205.1383,39230.0
2021-03-29 09:40:00,225.83,225.97,224.96,225.09,32937.0,205.0747,205.2019,204.2847,204.4027,32937.0
2021-03-29 09:45:00,225.19,225.28,224.53,224.64,42133.0,204.4935,204.5753,203.8942,203.9941,42133.0
2021-03-29 09:50:00,224.67,224.92,224.34,224.69,48547.0,204.0213,204.2484,203.7217,204.0395,48547.0
2021-03-29 09:55:00,224.73,224.78,224.51,224.6,35170.0,204.0758,204.1212,203.876,203.9578,35170.0
2021-03-29 10:00:00,224.66,225.08,224.32,225.03,26241.0,204.0123,204.3936,203.7035,204.3482,26241.0
2021-03-29 10:05:00,225.13,225.21,224.86,224.94,13409.0,204.4391,204.5117,204.1939,204.2665,13409.0
2021-03-29 10:10:00,224.92,224.92,224.62,224.82,30729.0,204.2484,204.2484,203.9759,204.1575,30729.0
2021-03-29 10:15:00,224.83,225.41,224.8,225.35,25161.0,204.1666,204.6933,204.1394,204.6388,25161.0
2021-03-29 10:20:00,225.3,225.56,225.12,225.29,27101.0,204.5934,204.8295,204.43,204.5843,27101.0
2021-03-29 10:25:00,225.38,225.73,225.31,225.42,24426.0,204.6661,204.9839,204.6025,204.7024,24426.0
2021-03-29 10:30:00,225.42,225.5,225.17,225.17,27793.0,204.7024,204.775,204.4754,204.4754,27793.0
2021-03-29 10:35:00,225.16,226.05,225.16,225.99,40467.0,204.4663,205.2745,204.4663,205.22,40467.0
2021-03-29 10:40:00,225.97,226.3,225.88,226.16,93066.0,205.2019,205.5015,205.1201,205.3744,93066.0
2021-03-29 10:45:00,226.1,226.17,225.86,226.02,21391.0,205.3199,205.3835,205.102,205.2473,21391.0
2021-03-29 10:50:00,226.06,226.19,225.94,226.02,17487.0,205.2836,205.4016,205.1746,205.2473,17487.0
2021-03-29 10:55:00,226.07,226.12,225.66,225.72,16093.0,205.2927,205.3381,204.9203,204.9748,16093.0
2021-03-29 11:00:00,225.71,226.15,225.59,226.12,26003.0,204.9657,205.3653,204.8568,205.3381,26003.0
2021-03-29 11:05:00,226.1,226.11,225.36,225.44,19027.0,205.3199,205.329,204.6479,204.7206,19027.0
2021-03-29 11:10:00,225.43,226.01,225.35,225.92,17423.0,204.7115,205.2382,204.6388,205.1564,17423.0
2021-03-29 11:15:00,225.9,226.14,225.88,226.06,19473.0,205.1383,205.3562,205.1201,205.2836,19473.0
2021-03-29 11:20:00,226.05,226.35,225.93,226.29,26615.0,205.2745,205.5469,205.1655,205.4924,26615.0
2021-03-29 11:25:00,226.2,226.45,226.15,226.44,20716.0,205.4107,205.6377,205.3653,205.6287,20716.0
2021-03-29 11:30:00,226.43,226.52,226.15,226.15,30381.0,205.6196,205.7013,205.3653,205.3653,30381.0
2021-03-29 11:35:00,226.2,226.6,226.05,226.49,33660.0,205.4107,205.774,205.2745,205.6741,33660.0
2021-03-29 11:40:00,226.54,226.76,226.46,226.74,24610.0,205.7195,205.9192,205.6468,205.9011,24610.0
2021-03-29 11:45:00,226.71,227.02,226.51,226.51,32538.0,205.8738,206.1554,205.6922,205.6922,32538.0
2021-03-29 11:50:00,226.53,226.72,226.45,226.53,24224.0,205.7104,205.8829,205.6377,205.7104,24224.0
2021-03-29 11:55:00,226.55,226.57,226.12,226.18,12832.0,205.7285,205.7467,205.3381,205.3926,12832.0
2021-03-29 12:00:00,226.22,226.36,225.96,226.02,20096.0,205.4289,205.556,205.1928,205.2473,20096.0
2021-03-29 12:05:00,225.98,226.14,225.8,225.91,18826.0,205.2109,205.3562,205.0475,205.1474,18826.0
2021-03-29 12:10:00,225.92,225.94,225.64,225.85,17924.0,205.1564,205.1746,204.9022,205.0929,17924.0
2021-03-29 12:15:00,225.84,226.01,225.72,225.78,15990.0,205.0838,205.2382,204.9748,205.0293,15990.0
2021-03-29 12:20:00,225.75,225.8,225.69,225.7,9627.0,205.0021,205.0475,204.9476,204.9567,9627.0
2021-03-29 12:25:00,225.77,225.93,225.72,225.87,8418.0,205.0202,205.1655,204.9748,205.111,8418.0
2021-03-29 12:30:00,225.84,225.96,225.76,225.77,21161.0,205.0838,205.1928,205.0112,205.0202,21161.0
2021-03-29 12:35:00,225.77,226.06,225.77,225.93,18022.0,205.0202,205.2836,205.0202,205.1655,18022.0
2021-03-29 12:40:00,225.9,226.09,225.74,226.01,24368.0,205.1383,205.3108,204.993,205.2382,24368.0
2021-03-29 12:45:00,225.9,226.25,225.88,226.18,24016.0,205.1383,205.4561,205.1201,205.3926,24016.0
2021-03-29 12:50:00,226.21,226.59,226.16,226.55,30973.0,205.4198,205.7649,205.3744,205.7285,30973.0
2021-03-29 12:55:00,226.57,226.57,226.16,226.19,11613.0,205.7467,205.7467,205.3744,205.4016,11613.0
2021-03-29 13:00:00,226.16,226.62,226.16,226.49,28144.0,205.3744,205.7921,205.3744,205.6741,28144.0
2021-03-29 13:05:00,226.54,226.84,226.52,226.67,34191.0,205.7195,205.9919,205.7013,205.8375,34191.0
2021-03-29 13:10:00,226.71,227.27,226.7,227.25,100924.0,205.8738,206.3824,205.8648,206.3642,100924.0
2021-03-29 13:15:00,227.25,227.5,227.2,227.23,52168.0,206.3642,206.5912,206.3188,206.3461,52168.0
2021-03-29 13:20:00,227.23,227.34,227.11,227.16,14303.0,206.3461,206.4459,206.2371,206.2825,14303.0
2021-03-29 13:25:00,227.12,227.32,227.06,227.29,27583.0,206.2462,206.4278,206.1917,206.4005,27583.0
2021-03-29 13:30:00,227.27,227.58,227.21,227.58,21701.0,206.3824,206.6639,206.3279,206.6639,21701.0
2021-03-29 13:35:00,227.57,227.61,227.26,227.27,27765.0,206.6548,206.6911,206.3733,206.3824,27765.0
2021-03-29 13:40:00,227.3,227.39,227.13,227.22,16801.0,206.4096,206.4913,206.2552,206.337,16801.0
2021-03-29 13:45:00,227.22,227.44,227.21,227.24,13134.0,206.337,206.5367,206.3279,206.3551,13134.0
2021-03-29 13:50:00,227.23,227.32,227.13,227.17,10285.0,206.3461,206.4278,206.2552,206.2916,10285.0
2021-03-29 13:55:00,227.12,227.3,226.95,227.14,24784.0,206.2462,206.4096,206.0918,206.2643,24784.0
2021-03-29 14:00:00,227.11,227.22,227.0,227.16,17429.0,206.2371,206.337,206.1372,206.2825,17429.0
2021-03-29 14:05:00,227.19,227.31,227.07,227.13,10664.0,206.3097,206.4187,206.2008,206.2552,10664.0
2021-03-29 14:10:00,227.12,227.12,226.87,227.04,11739.0,206.2462,206.2462,206.0191,206.1735,11739.0
2021-03-29 14:15:00,227.05,227.08,226.88,227.01,19517.0,206.1826,206.2098,206.0282,206.1463,19517.0
2021-03-29 14:20:00,227.08,227.25,227.04,227.08,13871.0,206.2098,206.3642,206.1735,206.2098,13871.0
2021-03-29 14:25:00,227.11,227.22,226.97,227.1,14000.0,206.2371,206.337,206.1099,206.228,14000.0
2021-03-29 14:30:00,227.05,227.18,226.99,227.01,28393.0,206.1826,206.3006,206.1281,206.1463,28393.0
2021-03-29 14:35:00,227.02,227.22,226.97,227.22,12868.0,206.1554,206.337,206.1099,206.337,12868.0
2021-03-29 14:40:00,227.19,227.36,227.12,227.24,17645.0,206.3097,206.4641,206.2462,206.3551,17645.0
2021-03-29 14:45:00,227.23,227.54,227.2,227.43,15686.0,206.3461,206.6276,206.3188,206.5277,15686.0
2021-03-29 14:50:00,227.49,227.57,227.34,227.56,22396.0,206.5822,206.6548,206.4459,206.6457,22396.0
2021-03-29 14:55:00,227.58,227.58,227.29,227.54,15561.0,206.6639,206.6639,206.4005,206.6276,15561.0
2021-03-29 15:00:00,227.54,227.82,227.47,227.74,33886.0,206.6276,206.8818,206.564,206.8092,33886.0
2021-03-29 15:05:00,227.74,227.76,227.52,227.6,17060.0,206.8092,206.8273,206.6094,206.682,17060.0
2021-03-29 15:10:00,227.54,227.88,227.54,227.68,39162.0,206.6276,206.9363,206.6276,206.7547,39162.0
2021-03-29 15:15:00,227.7,227.8,227.49,227.58,18258.0,206.7729,206.8637,206.5822,206.6639,18258.0
2021-03-29 15:20:00,227.57,227.65,227.38,227.47,21907.0,206.6548,206.7274,206.4823,206.564,21907.0
2021-03-29 15:25:00,227.46,227.61,227.3,227.5,29283.0,206.5549,206.6911,206.4096,206.5912,29283.0
2021-03-29 15:30:00,227.52,227.52,227.25,227.27,31474.0,206.6094,206.6094,206.3642,206.3824,31474.0
2021-03-29 15:35:00,227.29,227.61,227.26,227.52,27816.0,206.4005,206.6911,206.3733,206.6094,27816.0
2021-03-29 15:40:00,227.54,227.63,227.31,227.38,29762.0,206.6276,206.7093,206.4187,206.4823,29762.0
2021-03-29 15:45:00,227.31,227.6,227.28,227.31,44480.0,206.4187,206.682,206.3915,206.4187,44480.0
2021-03-29 15:50:00,227.27,227.46,227.06,227.28,88517.0,206.3824,206.5549,206.1917,206.3915,88517.0
2021-03-29 15:55:00,227.3,227.54,227.06,227.48,174546.0,206.4096,206.6276,206.1917,206.5731,174546.0
2021-03-30 09:30:00,226.13,227.02,226.05,226.05,79138.0,205.3471,206.1554,205.2745,205.2745,79138.0
2021-03-30 09:35:00,226.05,226.42,225.82,225.86,24958.0,205.2745,205.6105,205.0656,205.102,24958.0
2021-03-30 09:40:00,225.9,226.01,225.5,225.76,23678.0,205.1383,205.2382,204.775,205.0112,23678.0
2021-03-30 09:45:00,225.75,225.97,225.42,225.61,16783.0,205.0021,205.2019,204.7024,204.8749,16783.0
2021-03-30 09:50:00,225.66,225.74,225.19,225.55,20140.0,204.9203,204.993,204.4935,204.8205,20140.0
2021-03-30 09:55:00,225.53,225.89,225.38,225.89,22274.0,204.8023,205.1292,204.6661,205.1292,22274.0
2021-03-30 10:00:00,225.87,226.09,225.22,225.84,45803.0,205.111,205.3108,204.5208,205.0838,45803.0
2021-03-30 10:05:00,225.81,225.81,225.04,225.22,21435.0,205.0566,205.0566,204.3573,204.5208,21435.0
2021-03-30 10:10:00,225.22,225.69,225.11,225.59,18069.0,204.5208,204.9476,204.4209,204.8568,18069.0
2021-03-30 10:15:00,225.52,225.83,225.36,225.83,16264.0,204.7932,205.0747,204.6479,205.0747,16264.0
2021-03-30 10:20:00,225.83,225.97,225.66,225.94,25310.0,205.0747,205.2019,204.9203,205.1746,25310.0
2021-03-30 10:25:00,225.92,226.88,225.89,226.84,80161.0,205.1564,206.0282,205.1292,205.9919,80161.0
2021-03-30 10:30:00,226.8,226.86,226.37,226.41,16796.0,205.9556,206.0101,205.5651,205.6014,16796.0
2021-03-30 10:35:00,226.42,226.69,226.02,226.02,11869.0,205.6105,205.8557,205.2473,205.2473,11869.0
2021-03-30 10:40:00,226.05,226.13,225.94,226.12,7733.0,205.2745,205.3471,205.1746,205.3381,7733.0
2021-03-30 10:45:00,226.13,226.21,225.86,225.96,9965.0,205.3471,205.4198,205.102,205.1928,9965.0
2021-03-30 10:50:00,225.97,225.99,225.79,225.83,12156.0,205.2019,205.22,205.0384,205.0747,12156.0
2021-03-30 10:55:00,225.8,225.9,225.65,225.76,11398.0,205.0475,205.1383,204.9113,205.0112,11398.0
2021-03-30 11:00:00,225.7,225.76,225.51,225.53,15114.0,204.9567,205.0112,204.7841,204.8023,15114.0
2021-03-30 11:05:00,225.53,225.59,225.15,225.16,29326.0,204.8023,204.8568,204.4572,204.4663,29326.0
2021-03-30 11:10:00,225.15,225.44,224.99,225.24,30194.0,204.4572,204.7206,204.3119,204.5389,30194.0
2021-03-30 11:15:00,225.27,225.67,225.26,225.48,9759.0,204.5662,204.9294,204.5571,204.7569,9759.0
2021-03-30 11:20:00,225.47,225.71,225.46,225.65,12894.0,204.7478,204.9657,204.7387,204.9113,12894.0
2021-03-30 11:25:00,225.66,225.89,225.63,225.88,13128.0,204.9203,205.1292,204.8931,205.1201,13128.0
2021-03-30 11:30:00,225.85,226.32,225.84,226.14,49540.0,205.0929,205.5197,205.0838,205.3562,49540.0
2021-03-30 11:35:00,226.13,226.13,225.71,225.77,12449.0,205.3471,205.3471,204.9657,205.0202,12449.0
2021-03-30 11:40:00,225.81,225.82,225.51,225.65,19003.0,205.0566,205.0656,204.7841,204.9113,19003.0
2021-03-30 11:45:00,225.65,225.81,225.56,225.57,6392.0,204.9113,205.0566,204.8295,204.8386,6392.0
2021-03-30 11:50:00,225.59,225.59,225.39,225.46,6353.0,204.8568,204.8568,204.6752,204.7387,6353.0
2021-03-30 11:55:00,225.45,225.77,225.39,225.61,18027.0,204.7296,205.0202,204.6752,204.8749,18027.0
2021-03-30 12:00:00,225.63,225.69,225.46,225.47,3956.0,204.8931,204.9476,204.7387,204.7478,3956.0
2021-03-30 12:05:00,225.52,225.63,225.51,225.55,3042.0,204.7932,204.8931,204.7841,204.8205,3042.0
2021-03-30 12:10:00,225.57,225.61,225.41,225.42,3332.0,204.8386,204.8749,204.6933,204.7024,3332.0
2021-03-30 12:15:00,225.38,225.42,225.32,225.36,4709.0,204.6661,204.7024,204.6116,204.6479,4709.0
2021-03-30 12:20:00,225.31,225.31,225.1,225.22,9373.0,204.6025,204.6025,204.4118,204.5208,9373.0
2021-03-30 12:25:00,225.24,225.42,225.21,225.31,5701.0,204.5389,204.7024,204.5117,204.6025,5701.0
2021-03-30 12:30:00,225.3,225.48,225.3,225.48,9602.0,204.5934,204.7569,204.5934,204.7569,9602.0
2021-03-30 12:35:00,225.42,225.42,225.22,225.23,7928.0,204.7024,204.7024,204.5208,204.5299,7928.0
2021-03-30 12:40:00,225.25,225.28,225.07,225.07,5566.0,204.548,204.5753,204.3846,204.3846,5566.0
2021-03-30 12:45:00,225.09,225.15,225.0,225.14,5885.0,204.4027,204.4572,204.321,204.4481,5885.0
2021-03-30 12:50:00,225.13,225.22,225.02,225.2,5487.0,204.4391,204.5208,204.3392,204.5026,5487.0
2021-03-30 12:55:00,225.14,225.34,225.12,225.34,8417.0,204.4481,204.6298,204.43,204.6298,8417.0
2021-03-30 13:00:00,225.3,225.3,225.09,225.1,3892.0,204.5934,204.5934,204.4027,204.4118,3892.0
2021-03-30 13:05:00,225.09,225.14,224.96,225.12,8089.0,204.4027,204.4481,204.2847,204.43,8089.0
2021-03-30 13:10:00,225.17,225.34,225.17,225.25,3746.0,204.4754,204.6298,204.4754,204.548,3746.0
2021-03-30 13:15:00,225.25,225.27,225.13,225.19,3183.0,204.548,204.5662,204.4391,204.4935,3183.0
2021-03-30 13:20:00,225.11,225.2,225.07,225.16,6967.0,204.4209,204.5026,204.3846,204.4663,6967.0
2021-03-30 13:25:00,225.13,225.15,225.0,225.08,5397.0,204.4391,204.4572,204.321,204.3936,5397.0
2021-03-30 13:30:00,225.1,225.19,224.98,225.02,6079.0,204.4118,204.4935,204.3028,204.3392,6079.0
2021-03-30 13:35:00,225.0,225.11,224.97,225.03,10720.0,204.321,204.4209,204.2938,204.3482,10720.0
2021-03-30 13:40:00,225.03,225.26,225.03,225.26,9423.0,204.3482,204.5571,204.3482,204.5571,9423.0
2021-03-30 13:45:00,225.25,225.44,225.25,225.44,10252.0,204.548,204.7206,204.548,204.7206,10252.0
2021-03-30 13:50:00,225.43,225.47,225.32,225.45,3087.0,204.7115,204.7478,204.6116,204.7296,3087.0
2021-03-30 13:55:00,225.45,225.52,225.26,225.26,7556.0,204.7296,204.7932,204.5571,204.5571,7556.0
2021-03-30 14:00:00,225.26,225.27,225.03,225.03,4607.0,204.5571,204.5662,204.3482,204.3482,4607.0
2021-03-30 14:05:00,225.06,225.26,225.05,225.25,9590.0,204.3755,204.5571,204.3664,204.548,9590.0
2021-03-30 14:10:00,225.23,225.28,225.16,225.16,7018.0,204.5299,204.5753,204.4663,204.4663,7018.0
2021-03-30 14:15:00,225.11,225.11,224.99,225.04,10606.0,204.4209,204.4209,204.3119,204.3573,10606.0
2021-03-30 14:20:00,225.05,225.23,225.05,225.11,8787.0,204.3664,204.5299,204.3664,204.4209,8787.0
2021-03-30 14:25:00,225.14,225.18,225.0,225.07,6680.0,204.4481,204.4845,204.321,204.3846,6680.0
2021-03-30 14:30:00,225.07,225.27,225.04,225.2,7645.0,204.3846,204.5662,204.3573,204.5026,7645.0
2021-03-30 14:35:00,225.17,225.19,225.1,225.1,4628.0,204.4754,204.4935,204.4118,204.4118,4628.0
2021-03-30 14:40:00,225.12,225.12,224.95,224.95,5293.0,204.43,204.43,204.2756,204.2756,5293.0
2021-03-30 14:45:00,224.98,225.05,224.93,224.99,4763.0,204.3028,204.3664,204.2574,204.3119,4763.0
2021-03-30 14:50:00,224.99,225.14,224.88,225.06,8088.0,204.3119,204.4481,204.212,204.3755,8088.0
2021-03-30 14:55:00,225.1,225.33,225.03,225.33,9180.0,204.4118,204.6207,204.3482,204.6207,9180.0
2021-03-30 15:00:00,225.31,225.35,225.15,225.26,11689.0,204.6025,204.6388,204.4572,204.5571,11689.0
2021-03-30 15:05:00,225.24,225.25,225.12,225.12,7493.0,204.5389,204.548,204.43,204.43,7493.0
2021-03-30 15:10:00,225.1,225.1,224.87,224.9,6302.0,204.4118,204.4118,204.2029,204.2302,6302.0
2021-03-30 15:15:00,224.87,224.89,224.61,224.61,18050.0,204.2029,204.2211,203.9668,203.9668,18050.0
2021-03-30 15:20:00,224.61,224.66,224.52,224.52,24124.0,203.9668,204.0123,203.8851,203.8851,24124.0
2021-03-30 15:25:00,224.51,224.52,224.44,224.52,15417.0,203.876,203.8851,203.8125,203.8851,15417.0
2021-03-30 15:30:00,224.52,224.52,224.32,224.48,30510.0,203.8851,203.8851,203.7035,203.8488,30510.0
2021-03-30 15:35:00,224.49,224.74,224.47,224.54,57621.0,203.8579,204.0849,203.8397,203.9033,57621.0
2021-03-30 15:40:00,224.48,224.55,224.32,224.42,13652.0,203.8488,203.9124,203.7035,203.7943,13652.0
2021-03-30 15:45:00,224.43,224.67,224.35,224.44,19386.0,203.8034,204.0213,203.7307,203.8125,19386.0
2021-03-30 15:50:00,224.34,224.66,224.22,224.53,57803.0,203.7217,204.0123,203.6127,203.8942,57803.0
2021-03-30 15:55:00,224.49,225.05,224.45,225.03,170149.0,203.8579,204.3664,203.8216,204.3482,170149.0
2021-03-31 09:30:00,224.01,225.25,224.01,224.94,84630.0,203.422,204.548,203.422,204.2665,84630.0
2021-03-31 09:35:00,224.99,225.44,224.89,224.95,50817.0,204.3119,204.7206,204.2211,204.2756,50817.0
2021-03-31 09:40:00,224.97,225.13,224.69,224.7,10171.0,204.2938,204.4391,204.0395,204.0486,10171.0
2021-03-31 09:45:00,224.68,224.71,224.3,224.66,40582.0,204.0304,204.0577,203.6853,204.0123,40582.0
2021-03-31 09:50:00,224.67,225.41,224.45,225.15,23318.0,204.0213,204.6933,203.8216,204.4572,23318.0
2021-03-31 09:55:00,225.16,225.39,225.09,225.3,17512.0,204.4663,204.6752,204.4027,204.5934,17512.0
2021-03-31 10:00:00,225.32,225.78,225.26,225.72,125514.0,204.6116,205.0293,204.5571,204.9748,125514.0
2021-03-31 10:05:00,225.77,225.95,225.62,225.71,18272.0,205.0202,205.1837,204.884,204.9657,18272.0
2021-03-31 10:10:00,225.77,225.93,225.71,225.71,17823.0,205.0202,205.1655,204.9657,204.9657,17823.0
2021-03-31 10:15:00,225.71,225.76,225.53,225.72,28618.0,204.9657,205.0112,204.8023,204.9748,28618.0
2021-03-31 10:20:00,225.69,225.84,225.68,225.77,12804.0,204.9476,205.0838,204.9385,205.0202,12804.0
2021-03-31 10:25:00,225.8,225.82,225.59,225.59,19844.0,205.0475,205.0656,204.8568,204.8568,19844.0
2021-03-31 10:30:00,225.65,225.77,225.59,225.71,9557.0,204.9113,205.0202,204.8568,204.9657,9557.0
2021-03-31 10:35:00,225.69,225.9,225.69,225.82,7718.0,204.9476,205.1383,204.9476,205.0656,7718.0
2021-03-31 10:40:00,225.89,226.12,225.85,225.91,14821.0,205.1292,205.3381,205.0929,205.1474,14821.0
2021-03-31 10:45:00,225.87,226.28,225.83,226.11,17687.0,205.111,205.4834,205.0747,205.329,17687.0
2021-03-31 10:50:00,226.08,226.36,226.0,226.2,21434.0,205.3017,205.556,205.2291,205.4107,21434.0
2021-03-31 10:55:00,226.24,226.41,226.19,226.31,12174.0,205.447,205.6014,205.4016,205.5106,12174.0
2021-03-31 11:00:00,226.34,226.49,226.17,226.33,15141.0,205.5378,205.6741,205.3835,205.5288,15141.0
2021-03-31 11:05:00,226.26,226.32,226.16,226.17,24521.0,205.4652,205.5197,205.3744,205.3835,24521.0
2021-03-31 11:10:00,226.18,226.2,225.99,226.2,16844.0,205.3926,205.4107,205.22,205.4107,16844.0
2021-03-31 11:15:00,226.15,226.18,225.94,225.99,22466.0,205.3653,205.3926,205.1746,205.22,22466.0
2021-03-31 11:20:00,226.02,226.3,225.97,226.01,8632.0,205.2473,205.5015,205.2019,205.2382,8632.0
2021-03-31 11:25:00,225.95,226.03,225.82,225.89,22130.0,205.1837,205.2563,205.0656,205.1292,22130.0
2021-03-31 11:30:00,225.83,226.02,225.83,225.94,14190.0,205.0747,205.2473,205.0747,205.1746,14190.0
2021-03-31 11:35:00,225.98,226.27,225.98,226.23,7373.0,205.2109,205.4743,205.2109,205.438,7373.0
2021-03-31 11:40:00,226.25,226.25,225.99,226.09,11341.0,205.4561,205.4561,205.22,205.3108,11341.0
2021-03-31 11:45:00,226.07,226.39,226.07,226.22,14869.0,205.2927,205.5833,205.2927,205.4289,14869.0
2021-03-31 11:50:00,226.22,226.25,226.04,226.04,3791.0,205.4289,205.4561,205.2654,205.2654,3791.0
2021-03-31 11:55:00,226.04,226.11,225.93,225.93,5143.0,205.2654,205.329,205.1655,205.1655,5143.0
2021-03-31 12:00:00,225.93,226.07,225.9,225.93,9411.0,205.1655,205.2927,205.1383,205.1655,9411.0
2021-03-31 12:05:00,225.9,226.0,225.7,225.72,11302.0,205.1383,205.2291,204.9567,204.9748,11302.0
2021-03-31 12:10:00,225.72,225.73,225.5,225.59,14431.0,204.9748,204.9839,204.775,204.8568,14431.0
2021-03-31 12:15:00,225.6,225.67,225.54,225.57,7603.0,204.8659,204.9294,204.8114,204.8386,7603.0
2021-03-31 12:20:00,225.58,225.66,225.48,225.54,10894.0,204.8477,204.9203,204.7569,204.8114,10894.0
2021-03-31 12:25:00,225.54,225.64,225.4,225.64,13407.0,204.8114,204.9022,204.6842,204.9022,13407.0
2021-03-31 12:30:00,225.69,225.91,225.66,225.67,15966.0,204.9476,205.1474,204.9203,204.9294,15966.0
2021-03-31 12:35:00,225.63,225.99,225.62,225.88,8618.0,204.8931,205.22,204.884,205.1201,8618.0
2021-03-31 12:40:00,225.84,226.0,225.8,225.95,6661.0,205.0838,205.2291,205.0475,205.1837,6661.0
2021-03-31 12:45:00,225.93,226.02,225.88,225.9,5189.0,205.1655,205.2473,205.1201,205.1383,5189.0
2021-03-31 12:50:00,225.89,225.94,225.78,225.8,3427.0,205.1292,205.1746,205.0293,205.0475,3427.0
2021-03-31 12:55:00,225.78,225.87,225.59,225.64,6495.0,205.0293,205.111,204.8568,204.9022,6495.0
2021-03-31 13:00:00,225.63,225.92,225.63,225.83,7823.0,204.8931,205.1564,204.8931,205.0747,7823.0
2021-03-31 13:05:00,225.83,225.9,225.78,225.89,4914.0,205.0747,205.1383,205.0293,205.1292,4914.0
2021-03-31 13:10:00,225.93,226.05,225.86,225.91,6876.0,205.1655,205.2745,205.102,205.1474,6876.0
2021-03-31 13:15:00,225.95,226.03,225.76,225.79,5936.0,205.1837,205.2563,205.0112,205.0384,5936.0
2021-03-31 13:20:00,225.82,225.87,225.56,225.61,7214.0,205.0656,205.111,204.8295,204.8749,7214.0
2021-03-31 13:25:00,225.58,225.81,225.53,225.74,7576.0,204.8477,205.0566,204.8023,204.993,7576.0
2021-03-31 13:30:00,225.72,225.95,225.72,225.89,15131.0,204.9748,205.1837,204.9748,205.1292,15131.0
2021-03-31 13:35:00,225.92,225.99,225.77,225.77,15039.0,205.1564,205.22,205.0202,205.0202,15039.0
2021-03-31 13:40:00,225.72,225.72,225.44,225.47,13970.0,204.9748,204.9748,204.7206,204.7478,13970.0
2021-03-31 13:45:00,225.47,225.7,225.47,225.67,22140.0,204.7478,204.9567,204.7478,204.9294,22140.0
2021-03-31 13:50:00,225.69,225.77,225.56,225.59,8117.0,204.9476,205.0202,204.8295,204.8568,8117.0
2021-03-31 13:55:00,225.64,225.71,225.57,225.65,7265.0,204.9022,204.9657,204.8386,204.9113,7265.0
2021-03-31 14:00:00,225.59,225.61,225.28,225.28,9401.0,204.8568,204.8749,204.5753,204.5753,9401.0
2021-03-31 14:05:00,225.27,225.31,225.03,225.05,10396.0,204.5662,204.6025,204.3482,204.3664,10396.0
2021-03-31 14:10:00,225.03,225.23,224.98,225.07,12717.0,204.3482,204.5299,204.3028,204.3846,12717.0
2021-03-31 14:15:00,225.05,225.2,224.9,225.2,11059.0,204.3664,204.5026,204.2302,204.5026,11059.0
2021-03-31 14:20:00,225.24,225.24,224.96,224.96,10925.0,204.5389,204.5389,204.2847,204.2847,10925.0
2021-03-31 14:25:00,224.92,225.07,224.92,224.98,7474.0,204.2484,204.3846,204.2484,204.3028,7474.0
2021-03-31 14:30:00,225.03,225.08,224.96,224.99,6673.0,204.3482,204.3936,204.2847,204.3119,6673.0
2021-03-31 14:35:00,225.08,225.17,224.89,224.89,5954.0,204.3936,204.4754,204.2211,204.2211,5954.0
2021-03-31 14:40:00,224.84,225.01,224.59,224.69,56975.0,204.1757,204.3301,203.9487,204.0395,56975.0
2021-03-31 14:45:00,224.69,224.72,224.27,224.38,18762.0,204.0395,204.0667,203.6581,203.758,18762.0
2021-03-31 14:50:00,224.38,224.53,224.29,224.45,17127.0,203.758,203.8942,203.6763,203.8216,17127.0
2021-03-31 14:55:00,224.49,224.68,224.49,224.56,17429.0,203.8579,204.0304,203.8579,203.9214,17429.0
2021-03-31 15:00:00,224.55,224.65,224.42,224.46,10867.0,203.9124,204.0032,203.7943,203.8306,10867.0
2021-03-31 15:05:00,224.43,224.66,224.39,224.59,22027.0,203.8034,204.0123,203.7671,203.9487,22027.0
2021-03-31 15:10:00,224.57,224.59,224.51,224.52,11536.0,203.9305,203.9487,203.876,203.8851,11536.0
2021-03-31 15:15:00,224.53,224.69,224.51,224.56,18611.0,203.8942,204.0395,203.876,203.9214,18611.0
2021-03-31 15:20:00,224.55,224.64,224.48,224.54,17565.0,203.9124,203.9941,203.8488,203.9033,17565.0
2021-03-31 15:25:00,224.53,224.6,224.4,224.41,12616.0,203.8942,203.9578,203.7761,203.7852,12616.0
2021-03-31 15:30:00,224.4,224.5,224.15,224.15,23626.0,203.7761,203.867,203.5491,203.5491,23626.0
2021-03-31 15:35:00,224.18,224.39,224.12,224.3,28377.0,203.5764,203.7671,203.5219,203.6853,28377.0
2021-03-31 15:40:00,224.28,224.37,224.08,224.24,33232.0,203.6672,203.7489,203.4856,203.6309,33232.0
2021-03-31 15:45:00,224.22,224.3,224.13,224.25,34538.0,203.6127,203.6853,203.531,203.6399,34538.0
2021-03-31 15:50:00,224.24,224.59,224.14,224.4,76815.0,203.6309,203.9487,203.54,203.7761,76815.0
2021-03-31 15:55:00,224.39,224.8,224.0,224.1,343935.0,203.7671,204.1394,203.4129,203.5037,343935.0
2021-04-01 09:30:00,224.67,225.1,223.61,223.76,80696.0,204.0213,204.4118,203.0588,203.195,80696.0
2021-04-01 09:35:00,223.84,224.17,223.27,224.05,35468.0,203.2676,203.5673,202.75,203.4583,35468.0
2021-04-01 09:40:00,224.05,224.25,223.49,223.6,14246.0,203.4583,203.6399,202.9498,203.0497,14246.0
2021-04-01 09:45:00,223.64,223.83,223.31,223.68,24710.0,203.086,203.2585,202.7863,203.1223,24710.0
2021-04-01 09:50:00,223.66,224.15,223.64,223.76,31773.0,203.1042,203.5491,203.086,203.195,31773.0
2021-04-01 09:55:00,223.76,223.89,223.61,223.76,28308.0,203.195,203.313,203.0588,203.195,28308.0
2021-04-01 10:00:00,223.86,224.65,223.82,224.65,38804.0,203.2858,204.0032,203.2495,204.0032,38804.0
2021-04-01 10:05:00,224.66,224.79,224.46,224.49,23684.0,204.0123,204.1303,203.8306,203.8579,23684.0
2021-04-01 10:10:00,224.43,224.61,224.08,224.11,26745.0,203.8034,203.9668,203.4856,203.5128,26745.0
2021-04-01 10:15:00,224.1,224.63,224.1,224.44,23336.0,203.5037,203.985,203.5037,203.8125,23336.0
2021-04-01 10:20:00,224.47,224.71,224.46,224.51,10587.0,203.8397,204.0577,203.8306,203.876,10587.0
2021-04-01 10:25:00,224.51,224.55,224.27,224.34,21860.0,203.876,203.9124,203.6581,203.7217,21860.0
2021-04-01 10:30:00,224.33,224.35,223.97,224.0,26369.0,203.7126,203.7307,203.3857,203.4129,26369.0
2021-04-01 10:35:00,224.05,224.43,224.05,224.38,13097.0,203.4583,203.8034,203.4583,203.758,13097.0
2021-04-01 10:40:00,224.36,224.51,224.31,224.39,15140.0,203.7398,203.876,203.6944,203.7671,15140.0
2021-04-01 10:45:00,224.39,224.49,224.15,224.4,13312.0,203.7671,203.8579,203.5491,203.7761,13312.0
2021-04-01 10:50:00,224.39,224.72,224.35,224.41,13403.0,203.7671,204.0667,203.7307,203.7852,13403.0
2021-04-01 10:55:00,224.46,225.01,224.42,224.96,18888.0,203.8306,204.3301,203.7943,204.2847,18888.0
2021-04-01 11:00:00,224.93,225.01,224.81,224.93,8597.0,204.2574,204.3301,204.1485,204.2574,8597.0
2021-04-01 11:05:00,224.93,225.22,224.89,225.2,28589.0,204.2574,204.5208,204.2211,204.5026,28589.0
2021-04-01 11:10:00,225.23,225.49,225.11,225.23,18538.0,204.5299,204.766,204.4209,204.5299,18538.0
2021-04-01 11:15:00,225.21,225.38,225.2,225.23,11050.0,204.5117,204.6661,204.5026,204.5299,11050.0
2021-04-01 11:20:00,225.22,225.34,225.15,225.27,13045.0,204.5208,204.6298,204.4572,204.5662,13045.0
2021-04-01 11:25:00,225.25,225.25,224.93,225.01,15983.0,204.548,204.548,204.2574,204.3301,15983.0
2021-04-01 11:30:00,224.98,225.04,224.83,224.91,15211.0,204.3028,204.3573,204.1666,204.2393,15211.0
2021-04-01 11:35:00,224.9,225.33,224.87,225.33,17288.0,204.2302,204.6207,204.2029,204.6207,17288.0
2021-04-01 11:40:00,225.27,225.74,225.26,225.72,35090.0,204.5662,204.993,204.5571,204.9748,35090.0
2021-04-01 11:45:00,225.69,225.73,225.12,225.2,23766.0,204.9476,204.9839,204.43,204.5026,23766.0
2021-04-01 11:50:00,225.2,225.34,225.16,225.2,7943.0,204.5026,204.6298,204.4663,204.5026,7943.0
2021-04-01 11:55:00,225.25,225.62,225.24,225.48,18906.0,204.548,204.884,204.5389,204.7569,18906.0
2021-04-01 12:00:00,225.51,225.71,225.5,225.61,12710.0,204.7841,204.9657,204.775,204.8749,12710.0
2021-04-01 12:05:00,225.61,225.71,225.52,225.61,6915.0,204.8749,204.9657,204.7932,204.8749,6915.0
2021-04-01 12:10:00,225.61,225.74,225.59,225.62,13047.0,204.8749,204.993,204.8568,204.884,13047.0
2021-04-01 12:15:00,225.62,225.62,225.48,225.6,8098.0,204.884,204.884,204.7569,204.8659,8098.0
2021-04-01 12:20:00,225.61,225.71,225.6,225.71,8476.0,204.8749,204.9657,204.8659,204.9657,8476.0
2021-04-01 12:25:00,225.72,225.75,225.61,225.69,6028.0,204.9748,205.0021,204.8749,204.9476,6028.0
2021-04-01 12:30:00,225.7,225.87,225.66,225.85,8957.0,204.9567,205.111,204.9203,205.0929,8957.0
2021-04-01 12:35:00,225.81,225.81,225.62,225.66,9381.0,205.0566,205.0566,204.884,204.9203,9381.0
2021-04-01 12:40:00,225.65,225.65,225.45,225.62,19015.0,204.9113,204.9113,204.7296,204.884,19015.0
2021-04-01 12:45:00,225.63,225.79,225.63,225.74,11640.0,204.8931,205.0384,204.8931,204.993,11640.0
2021-04-01 12:50:00,225.71,225.88,225.71,225.85,10758.0,204.9657,205.1201,204.9657,205.0929,10758.0
2021-04-01 12:55:00,225.85,226.15,225.84,226.13,24940.0,205.0929,205.3653,205.0838,205.3471,24940.0
2021-04-01 13:00:00,226.17,226.22,225.85,226.01,7242.0,205.3835,205.4289,205.0929,205.2382,7242.0
2021-04-01 13:05:00,226.0,226.08,225.8,225.87,9032.0,205.2291,205.3017,205.0475,205.111,9032.0
2021-04-01 13:10:00,225.89,225.9,225.8,225.82,5620.0,205.1292,205.1383,205.0475,205.0656,5620.0
2021-04-01 13:15:00,225.85,225.85,225.65,225.71,11868.0,205.0929,205.0929,204.9113,204.9657,11868.0
2021-04-01 13:20:00,225.68,226.0,225.68,225.98,5515.0,204.9385,205.2291,204.9385,205.2109,5515.0
2021-04-01 13:25:00,225.93,226.07,225.9,225.97,5771.0,205.1655,205.2927,205.1383,205.2019,5771.0
2021-04-01 13:30:00,225.97,226.1,225.95,226.04,14959.0,205.2019,205.3199,205.1837,205.2654,14959.0
2021-04-01 13:35:00,226.04,226.07,225.83,226.05,10170.0,205.2654,205.2927,205.0747,205.2745,10170.0
2021-04-01 13:40:00,226.03,226.11,225.9,226.09,10530.0,205.2563,205.329,205.1383,205.3108,10530.0
2021-04-01 13:45:00,226.03,226.15,225.95,226.05,4993.0,205.2563,205.3653,205.1837,205.2745,4993.0
2021-04-01 13:50:00,226.03,226.06,225.87,225.95,6710.0,205.2563,205.2836,205.111,205.1837,6710.0
2021-04-01 13:55:00,225.91,225.94,225.78,225.85,5421.0,205.1474,205.1746,205.0293,205.0929,5421.0
2021-04-01 14:00:00,225.85,225.9,225.8,225.89,7187.0,205.0929,205.1383,205.0475,205.1292,7187.0
2021-04-01 14:05:00,225.84,225.89,225.79,225.79,4672.0,205.0838,205.1292,205.0384,205.0384,4672.0
2021-04-01 14:10:00,225.8,225.81,225.7,225.79,5773.0,205.0475,205.0566,204.9567,205.0384,5773.0
2021-04-01 14:15:00,225.74,225.85,225.71,225.79,8115.0,204.993,205.0929,204.9657,205.0384,8115.0
2021-04-01 14:20:00,225.78,225.97,225.77,225.95,7929.0,205.0293,205.2019,205.0202,205.1837,7929.0
2021-04-01 14:25:00,225.97,226.02,225.87,225.99,11933.0,205.2019,205.2473,205.111,205.22,11933.0
2021-04-01 14:30:00,225.99,226.09,225.95,226.05,5966.0,205.22,205.3108,205.1837,205.2745,5966.0
2021-04-01 14:35:00,226.04,226.1,225.82,225.89,10272.0,205.2654,205.3199,205.0656,205.1292,10272.0
2021-04-01 14:40:00,225.87,225.87,225.76,225.76,6713.0,205.111,205.111,205.0112,205.0112,6713.0
2021-04-01 14:45:00,225.77,225.82,225.72,225.8,7716.0,205.0202,205.0656,204.9748,205.0475,7716.0
2021-04-01 14:50:00,225.77,225.88,225.7,225.88,8894.0,205.0202,205.1201,204.9567,205.1201,8894.0
2021-04-01 14:55:00,225.82,225.89,225.72,225.72,22003.0,205.0656,205.1292,204.9748,204.9748,22003.0
2021-04-01 15:00:00,225.73,225.81,225.48,225.53,16314.0,204.9839,205.0566,204.7569,204.8023,16314.0
2021-04-01 15:05:00,225.55,225.59,225.49,225.53,7626.0,204.8205,204.8568,204.766,204.8023,7626.0
2021-04-01 15:10:00,225.59,225.63,225.41,225.42,9438.0,204.8568,204.8931,204.6933,204.7024,9438.0
2021-04-01 15:15:00,225.41,225.62,225.38,225.52,24768.0,204.6933,204.884,204.6661,204.7932,24768.0
2021-04-01 15:20:00,225.57,225.59,225.09,225.13,17379.0,204.8386,204.8568,204.4027,204.4391,17379.0
2021-04-01 15:25:00,225.09,225.18,224.97,225.15,24627.0,204.4027,204.4845,204.2938,204.4572,24627.0
2021-04-01 15:30:00,225.13,225.29,225.07,225.25,13274.0,204.4391,204.5843,204.3846,204.548,13274.0
2021-04-01 15:35:00,225.23,225.27,225.02,225.06,24306.0,204.5299,204.5662,204.3392,204.3755,24306.0
2021-04-01 15:40:00,225.06,225.35,225.01,225.3,18688.0,204.3755,204.6388,204.3301,204.5934,18688.0
2021-04-01 15:45:00,225.32,225.59,225.32,225.42,31828.0,204.6116,204.8568,204.6116,204.7024,31828.0
2021-04-01 15:50:00,225.38,225.47,225.13,225.36,41937.0,204.6661,204.7478,204.4391,204.6479,41937.0
2021-04-01 15:55:00,225.34,225.5,225.15,225.2,159481.0,204.6298,204.775,204.4572,204.5026,159481.0
2021-04-05 09:30:00,226.6,227.21,226.19,227.09,55320.0,205.774,206.3279,205.4016,206.2189,55320.0
2021-04-05 09:35:00,227.1,227.6,227.1,227.53,29465.0,206.228,206.682,206.228,206.6185,29465.0
2021-04-05 09:40:00,227.63,228.07,227.47,227.94,26596.0,206.7093,207.1088,206.564,206.9908,26596.0
2021-04-05 09:45:00,227.94,228.1,227.82,228.0,20552.0,206.9908,207.1361,206.8818,207.0453,20552.0
2021-04-05 09:50:00,227.98,228.24,227.93,228.15,18758.0,207.0271,207.2632,206.9817,207.1815,18758.0
2021-04-05 09:55:00,228.14,228.59,228.05,228.41,72321.0,207.1724,207.5811,207.0907,207.4176,72321.0
2021-04-05 10:00:00,228.35,228.46,227.81,227.85,14200.0,207.3631,207.463,206.8727,206.9091,14200.0
2021-04-05 10:05:00,227.87,227.9,227.55,227.67,16135.0,206.9272,206.9545,206.6366,206.7456,16135.0
2021-04-05 10:10:00,227.68,227.69,227.44,227.5,21676.0,206.7547,206.7638,206.5367,206.5912,21676.0
2021-04-05 10:15:00,227.53,228.05,227.49,228.05,16040.0,206.6185,207.0907,206.5822,207.0907,16040.0
2021-04-05 10:20:00,228.0,228.09,227.77,227.77,12070.0,207.0453,207.127,206.8364,206.8364,12070.0
2021-04-05 10:25:00,227.78,227.78,227.45,227.78,14886.0,206.8455,206.8455,206.5458,206.8455,14886.0
2021-04-05 10:30:00,227.7,228.04,227.56,227.99,23372.0,206.7729,207.0816,206.6457,207.0362,23372.0
2021-04-05 10:35:00,228.02,228.38,227.94,227.98,17668.0,207.0634,207.3904,206.9908,207.0271,17668.0
2021-04-05 10:40:00,227.98,228.07,227.94,228.05,30448.0,207.0271,207.1088,206.9908,207.0907,30448.0
2021-04-05 10:45:00,228.05,228.45,228.01,228.38,13747.0,207.0907,207.4539,207.0544,207.3904,13747.0
2021-04-05 10:50:00,228.41,228.48,227.98,228.1,22147.0,207.4176,207.4812,207.0271,207.1361,22147.0
2021-04-05 10:55:00,228.16,228.5,228.09,228.32,19804.0,207.1906,207.4993,207.127,207.3359,19804.0
2021-04-05 11:00:00,228.34,228.51,228.28,228.37,9663.0,207.354,207.5084,207.2995,207.3813,9663.0
2021-04-05 11:05:00,228.37,228.93,228.37,228.9,24722.0,207.3813,207.8898,207.3813,207.8626,24722.0
2021-04-05 11:10:00,228.86,228.88,228.74,228.77,19231.0,207.8262,207.8444,207.7173,207.7445,19231.0
2021-04-05 11:15:00,228.76,229.03,228.76,229.0,19153.0,207.7354,207.9806,207.7354,207.9534,19153.0
2021-04-05 11:20:00,228.99,228.99,228.77,228.8,9750.0,207.9443,207.9443,207.7445,207.7718,9750.0
2021-04-05 11:25:00,228.82,228.86,228.68,228.74,7198.0,207.7899,207.8262,207.6628,207.7173,7198.0
2021-04-05 11:30:00,228.76,228.86,228.7,228.8,13362.0,207.7354,207.8262,207.6809,207.7718,13362.0
2021-04-05 11:35:00,228.83,229.15,228.83,229.0,16646.0,207.799,208.0896,207.799,207.9534,16646.0
2021-04-05 11:40:00,229.02,229.11,228.94,229.05,7951.0,207.9715,208.0533,207.8989,207.9988,7951.0
2021-04-05 11:45:00,229.1,229.1,228.93,228.98,9471.0,208.0442,208.0442,207.8898,207.9352,9471.0
2021-04-05 11:50:00,228.98,229.05,228.91,228.92,11124.0,207.9352,207.9988,207.8716,207.8807,11124.0
2021-04-05 11:55:00,228.93,229.15,228.93,229.15,18574.0,207.8898,208.0896,207.8898,208.0896,18574.0
2021-04-05 12:00:00,229.15,229.31,229.05,229.05,17257.0,208.0896,208.2349,207.9988,207.9988,17257.0
2021-04-05 12:05:00,229.02,229.11,228.98,229.08,7859.0,207.9715,208.0533,207.9352,208.026,7859.0
2021-04-05 12:10:00,229.1,229.11,228.97,228.97,6074.0,208.0442,208.0533,207.9261,207.9261,6074.0
2021-04-05 12:15:00,228.95,228.95,228.58,228.58,13010.0,207.908,207.908,207.572,207.572,13010.0
2021-04-05 12:20:00,228.55,228.76,228.55,228.67,14563.0,207.5447,207.7354,207.5447,207.6537,14563.0
2021-04-05 12:25:00,228.63,228.86,228.63,228.81,7556.0,207.6174,207.8262,207.6174,207.7808,7556.0
2021-04-05 12:30:00,228.8,229.24,228.75,229.22,12468.0,207.7718,208.1713,207.7264,208.1532,12468.0
2021-04-05 12:35:00,229.25,229.4,229.23,229.32,16069.0,208.1804,208.3166,208.1622,208.244,16069.0
2021-04-05 12:40:00,229.3,229.39,228.93,229.05,52560.0,208.2258,208.3075,207.8898,207.9988,52560.0
2021-04-05 12:45:00,229.04,229.33,229.04,229.32,26819.0,207.9897,208.253,207.9897,208.244,26819.0
2021-04-05 12:50:00,229.33,229.33,229.07,229.09,19219.0,208.253,208.253,208.0169,208.0351,19219.0
2021-04-05 12:55:00,229.05,229.33,229.05,229.29,16683.0,207.9988,208.253,207.9988,208.2167,16683.0
2021-04-05 13:00:00,229.27,229.5,229.26,229.46,11981.0,208.1986,208.4074,208.1895,208.3711,11981.0
2021-04-05 13:05:00,229.44,229.46,229.33,229.39,8597.0,208.3529,208.3711,208.253,208.3075,8597.0
2021-04-05 13:10:00,229.4,229.44,229.14,229.2,21993.0,208.3166,208.3529,208.0805,208.135,21993.0
2021-04-05 13:15:00,229.2,229.21,228.87,228.92,10014.0,208.135,208.1441,207.8353,207.8807,10014.0
2021-04-05 13:20:00,228.93,229.08,228.91,228.92,7107.0,207.8898,208.026,207.8716,207.8807,7107.0
2021-04-05 13:25:00,228.93,228.99,228.79,228.99,11253.0,207.8898,207.9443,207.7627,207.9443,11253.0
2021-04-05 13:30:00,228.99,229.14,228.97,229.13,5265.0,207.9443,208.0805,207.9261,208.0714,5265.0
2021-04-05 13:35:00,229.17,229.2,228.92,228.96,7115.0,208.1078,208.135,207.8807,207.9171,7115.0
2021-04-05 13:40:00,228.94,228.94,228.76,228.83,7343.0,207.8989,207.8989,207.7354,207.799,7343.0
2021-04-05 13:45:00,228.86,228.97,228.79,228.85,13232.0,207.8262,207.9261,207.7627,207.8172,13232.0
2021-04-05 13:50:00,228.88,228.96,228.86,228.86,10350.0,207.8444,207.9171,207.8262,207.8262,10350.0
2021-04-05 13:55:00,228.82,228.97,228.79,228.92,18391.0,207.7899,207.9261,207.7627,207.8807,18391.0
2021-04-05 14:00:00,228.89,228.92,228.76,228.86,13616.0,207.8535,207.8807,207.7354,207.8262,13616.0
2021-04-05 14:05:00,228.84,229.01,228.83,228.97,14273.0,207.8081,207.9625,207.799,207.9261,14273.0
2021-04-05 14:10:00,228.97,229.06,228.92,228.96,9777.0,207.9261,208.0079,207.8807,207.9171,9777.0
2021-04-05 14:15:00,229.0,229.1,228.93,229.07,18010.0,207.9534,208.0442,207.8898,208.0169,18010.0
2021-04-05 14:20:00,229.04,229.1,228.98,229.1,11026.0,207.9897,208.0442,207.9352,208.0442,11026.0
2021-04-05 14:25:00,229.1,229.25,229.0,229.25,11913.0,208.0442,208.1804,207.9534,208.1804,11913.0
2021-04-05 14:30:00,229.25,229.43,229.2,229.33,21099.0,208.1804,208.3439,208.135,208.253,21099.0
2021-04-05 14:35:00,229.35,229.35,229.21,229.26,14276.0,208.2712,208.2712,208.1441,208.1895,14276.0
2021-04-05 14:40:00,229.27,229.42,229.21,229.22,23995.0,208.1986,208.3348,208.1441,208.1532,23995.0
2021-04-05 14:45:00,229.25,229.26,229.03,229.26,25296.0,208.1804,208.1895,207.9806,208.1895,25296.0
2021-04-05 14:50:00,229.25,229.25,229.0,229.05,27935.0,208.1804,208.1804,207.9534,207.9988,27935.0
2021-04-05 14:55:00,229.05,229.05,228.83,228.94,23290.0,207.9988,207.9988,207.799,207.8989,23290.0
2021-04-05 15:00:00,228.9,229.04,228.78,228.98,20789.0,207.8626,207.9897,207.7536,207.9352,20789.0
2021-04-05 15:05:00,228.93,229.12,228.93,229.07,20493.0,207.8898,208.0623,207.8898,208.0169,20493.0
2021-04-05 15:10:00,229.06,229.12,228.96,229.07,27019.0,208.0079,208.0623,207.9171,208.0169,27019.0
2021-04-05 15:15:00,229.06,229.37,229.02,229.34,26969.0,208.0079,208.2894,207.9715,208.2621,26969.0
2021-04-05 15:20:00,229.39,229.4,229.27,229.3,17789.0,208.3075,208.3166,208.1986,208.2258,17789.0
2021-04-05 15:25:00,229.31,229.42,229.28,229.38,20124.0,208.2349,208.3348,208.2076,208.2985,20124.0
2021-04-05 15:30:00,229.36,229.43,229.3,229.36,26363.0,208.2803,208.3439,208.2258,208.2803,26363.0
2021-04-05 15:35:00,229.35,229.43,229.23,229.29,22748.0,208.2712,208.3439,208.1622,208.2167,22748.0
2021-04-05 15:40:00,229.28,229.43,229.25,229.37,26006.0,208.2076,208.3439,208.1804,208.2894,26006.0
2021-04-05 15:45:00,229.33,229.5,229.23,229.24,46811.0,208.253,208.4074,208.1622,208.1713,46811.0
2021-04-05 15:50:00,229.3,229.38,229.16,229.32,60292.0,208.2258,208.2985,208.0987,208.244,60292.0
2021-04-05 15:55:00,229.31,229.41,228.78,228.83,131322.0,208.2349,208.3257,207.7536,207.799,131322.0
2021-04-06 09:30:00,229.71,229.83,229.13,229.41,86139.0,208.5981,208.7071,208.0714,208.3257,86139.0
2021-04-06 09:35:00,229.41,229.64,229.11,229.4,49632.0,208.3257,208.5346,208.0533,208.3166,49632.0
2021-04-06 09:40:00,229.35,229.35,228.94,229.13,33825.0,208.2712,208.2712,207.8989,208.0714,33825.0
2021-04-06 09:45:00,229.12,229.25,228.72,229.01,24363.0,208.0623,208.1804,207.6991,207.9625,24363.0
2021-04-06 09:50:00,229.03,229.91,228.99,229.9,36084.0,207.9806,208.7797,207.9443,208.7707,36084.0
2021-04-06 09:55:00,229.88,230.0,229.59,229.71,56939.0,208.7525,208.8615,208.4892,208.5981,56939.0
2021-04-06 10:00:00,229.73,230.0,229.53,229.95,23424.0,208.6163,208.8615,208.4347,208.8161,23424.0
2021-04-06 10:05:00,229.93,230.52,229.92,230.52,118099.0,208.7979,209.3337,208.7888,209.3337,118099.0
2021-04-06 10:10:00,230.5,230.5,229.88,229.93,21309.0,209.3155,209.3155,208.7525,208.7979,21309.0
2021-04-06 10:15:00,229.93,230.23,229.89,230.08,11970.0,208.7979,209.0703,208.7616,208.9341,11970.0
2021-04-06 10:20:00,230.07,230.18,229.86,230.18,18101.0,208.925,209.0249,208.7343,209.0249,18101.0
2021-04-06 10:25:00,230.2,230.25,229.91,229.91,18091.0,209.0431,209.0885,208.7797,208.7797,18091.0
2021-04-06 10:30:00,229.9,230.51,229.78,230.43,23947.0,208.7707,209.3246,208.6617,209.2519,23947.0
2021-04-06 10:35:00,230.46,230.77,230.41,230.72,22848.0,209.2792,209.5607,209.2338,209.5153,22848.0
2021-04-06 10:40:00,230.73,230.81,230.16,230.31,14182.0,209.5244,209.597,209.0068,209.143,14182.0
2021-04-06 10:45:00,230.33,230.6,230.33,230.35,14237.0,209.1611,209.4063,209.1611,209.1793,14237.0
2021-04-06 10:50:00,230.38,230.53,230.26,230.53,12635.0,209.2065,209.3428,209.0976,209.3428,12635.0
2021-04-06 10:55:00,230.54,230.65,230.5,230.53,10999.0,209.3518,209.4517,209.3155,209.3428,10999.0
2021-04-06 11:00:00,230.48,230.76,230.38,230.53,17116.0,209.2974,209.5516,209.2065,209.3428,17116.0
2021-04-06 11:05:00,230.51,230.6,230.37,230.42,14265.0,209.3246,209.4063,209.1975,209.2429,14265.0
2021-04-06 11:10:00,230.39,230.7,230.26,230.7,16904.0,209.2156,209.4971,209.0976,209.4971,16904.0
2021-04-06 11:15:00,230.7,230.97,230.65,230.94,22616.0,209.4971,209.7423,209.4517,209.7151,22616.0
2021-04-06 11:20:00,230.93,230.93,230.51,230.58,9489.0,209.706,209.706,209.3246,209.3882,9489.0
2021-04-06 11:25:00,230.56,230.81,230.56,230.81,13387.0,209.37,209.597,209.37,209.597,13387.0
2021-04-06 11:30:00,230.84,230.94,230.75,230.94,11132.0,209.6243,209.7151,209.5425,209.7151,11132.0
2021-04-06 11:35:00,230.93,231.0,230.88,230.98,27957.0,209.706,209.7696,209.6606,209.7514,27957.0
2021-04-06 11:40:00,230.99,231.01,230.88,230.92,9073.0,209.7605,209.7786,209.6606,209.6969,9073.0
2021-04-06 11:45:00,230.95,230.99,230.82,230.82,9528.0,209.7242,209.7605,209.6061,209.6061,9528.0
2021-04-06 11:50:00,230.83,230.94,230.82,230.85,8228.0,209.6152,209.7151,209.6061,209.6333,8228.0
2021-04-06 11:55:00,230.84,230.86,230.62,230.81,9403.0,209.6243,209.6424,209.4245,209.597,9403.0
2021-04-06 12:00:00,230.83,231.0,230.72,230.98,24397.0,209.6152,209.7696,209.5153,209.7514,24397.0
2021-04-06 12:05:00,230.97,231.0,230.72,230.75,15650.0,209.7423,209.7696,209.5153,209.5425,15650.0
2021-04-06 12:10:00,230.69,230.91,230.62,230.91,13517.0,209.4881,209.6878,209.4245,209.6878,13517.0
2021-04-06 12:15:00,230.92,231.0,230.88,230.92,8504.0,209.6969,209.7696,209.6606,209.6969,8504.0
2021-04-06 12:20:00,230.92,231.17,230.88,231.09,28908.0,209.6969,209.9239,209.6606,209.8513,28908.0
2021-04-06 12:25:00,231.07,231.11,230.98,231.07,8801.0,209.8331,209.8695,209.7514,209.8331,8801.0
2021-04-06 12:30:00,231.07,231.07,230.87,230.99,9939.0,209.8331,209.8331,209.6515,209.7605,9939.0
2021-04-06 12:35:00,230.99,231.12,230.91,231.07,7893.0,209.7605,209.8785,209.6878,209.8331,7893.0
2021-04-06 12:40:00,231.09,231.18,231.01,231.06,13140.0,209.8513,209.933,209.7786,209.824,13140.0
2021-04-06 12:45:00,231.08,231.2,231.07,231.16,8273.0,209.8422,209.9512,209.8331,209.9149,8273.0
2021-04-06 12:50:00,231.11,231.16,230.89,231.06,8101.0,209.8695,209.9149,209.6697,209.824,8101.0
2021-04-06 12:55:00,231.06,231.17,231.05,231.14,10503.0,209.824,209.9239,209.815,209.8967,10503.0
2021-04-06 13:00:00,231.14,231.2,230.96,231.05,5454.0,209.8967,209.9512,209.7332,209.815,5454.0
2021-04-06 13:05:00,231.05,231.42,231.04,231.42,8496.0,209.815,210.151,209.8059,210.151,8496.0
2021-04-06 13:10:00,231.42,231.47,231.26,231.37,8871.0,210.151,210.1964,210.0057,210.1056,8871.0
2021-04-06 13:15:00,231.36,231.46,231.23,231.46,16717.0,210.0965,210.1873,209.9784,210.1873,16717.0
2021-04-06 13:20:00,231.45,231.5,231.37,231.37,12375.0,210.1782,210.2236,210.1056,210.1056,12375.0
2021-04-06 13:25:00,231.39,231.4,231.11,231.4,8825.0,210.1237,210.1328,209.8695,210.1328,8825.0
2021-04-06 13:30:00,231.38,231.73,231.37,231.7,28328.0,210.1146,210.4325,210.1056,210.4052,28328.0
2021-04-06 13:35:00,231.67,231.86,231.53,231.54,67508.0,210.378,210.5505,210.2509,210.2599,67508.0
2021-04-06 13:40:00,231.55,231.83,231.54,231.74,14142.0,210.269,210.5233,210.2599,210.4416,14142.0
2021-04-06 13:45:00,231.75,231.86,231.68,231.84,22202.0,210.4506,210.5505,210.3871,210.5324,22202.0
2021-04-06 13:50:00,231.82,231.88,231.69,231.87,17986.0,210.5142,210.5687,210.3961,210.5596,17986.0
2021-04-06 13:55:00,231.85,231.91,231.78,231.84,18319.0,210.5414,210.5959,210.4779,210.5324,18319.0
2021-04-06 14:00:00,231.81,231.89,231.73,231.89,19838.0,210.5051,210.5778,210.4325,210.5778,19838.0
2021-04-06 14:05:00,231.86,231.9,231.74,231.76,12993.0,210.5505,210.5868,210.4416,210.4597,12993.0
2021-04-06 14:10:00,231.74,231.96,231.6,231.95,35758.0,210.4416,210.6413,210.3144,210.6323,35758.0
2021-04-06 14:15:00,231.97,232.05,231.88,231.88,25123.0,210.6504,210.7231,210.5687,210.5687,25123.0
2021-04-06 14:20:00,231.88,232.0,231.78,232.0,16827.0,210.5687,210.6777,210.4779,210.6777,16827.0
2021-04-06 14:25:00,231.98,231.98,231.88,231.91,9195.0,210.6595,210.6595,210.5687,210.5959,9195.0
2021-04-06 14:30:00,231.91,231.98,231.82,231.95,7786.0,210.5959,210.6595,210.5142,210.6323,7786.0
2021-04-06 14:35:00,231.94,232.14,231.82,232.03,16993.0,210.6232,210.8048,210.5142,210.7049,16993.0
2021-04-06 14:40:00,232.03,232.15,232.03,232.06,12398.0,210.7049,210.8139,210.7049,210.7321,12398.0
2021-04-06 14:45:00,232.04,232.14,231.99,232.11,7175.0,210.714,210.8048,210.6686,210.7775,7175.0
2021-04-06 14:50:00,232.1,232.1,231.96,232.03,11181.0,210.7685,210.7685,210.6413,210.7049,11181.0
2021-04-06 14:55:00,232.01,232.27,231.99,232.03,57125.0,210.6867,210.9228,210.6686,210.7049,57125.0
2021-04-06 15:00:00,232.0,232.04,231.41,231.46,23581.0,210.6777,210.714,210.1419,210.1873,23581.0
2021-04-06 15:05:00,231.46,231.64,231.44,231.6,14764.0,210.1873,210.3507,210.1691,210.3144,14764.0
2021-04-06 15:10:00,231.59,231.78,231.54,231.77,29452.0,210.3053,210.4779,210.2599,210.4688,29452.0
2021-04-06 15:15:00,231.75,231.87,231.71,231.77,34296.0,210.4506,210.5596,210.4143,210.4688,34296.0
2021-04-06 15:20:00,231.76,231.88,231.59,231.83,19448.0,210.4597,210.5687,210.3053,210.5233,19448.0
2021-04-06 15:25:00,231.83,231.86,231.64,231.83,27166.0,210.5233,210.5505,210.3507,210.5233,27166.0
2021-04-06 15:30:00,231.85,232.01,231.81,231.93,31251.0,210.5414,210.6867,210.5051,210.6141,31251.0
2021-04-06 15:35:00,231.92,231.94,231.61,231.61,29094.0,210.605,210.6232,210.3235,210.3235,29094.0
2021-04-06 15:40:00,231.62,231.99,231.61,231.9,43493.0,210.3326,210.6686,210.3235,210.5868,43493.0
2021-04-06 15:45:00,231.89,232.06,231.73,231.78,48075.0,210.5778,210.7321,210.4325,210.4779,48075.0
2021-04-06 15:50:00,231.75,231.92,231.69,231.81,106193.0,210.4506,210.605,210.3961,210.5051,106193.0
2021-04-06 15:55:00,231.8,232.0,231.71,231.99,150064.0,210.496,210.6777,210.4143,210.6686,150064.0
2021-04-07 09:30:00,231.68,232.51,231.63,232.3,83175.0,210.3871,211.1408,210.3417,210.9501,83175.0
2021-04-07 09:35:00,232.26,232.59,231.92,232.5,28625.0,210.9138,211.2134,210.605,211.1317,28625.0
2021-04-07 09:40:00,232.48,232.74,232.38,232.43,24934.0,211.1135,211.3496,211.0227,211.0681,24934.0
2021-04-07 09:45:00,232.37,232.4,232.23,232.32,9010.0,211.0136,211.0409,210.8865,210.9682,9010.0
2021-04-07 09:50:00,232.33,232.77,232.3,232.77,19434.0,210.9773,211.3769,210.9501,211.3769,19434.0
2021-04-07 09:55:00,232.74,232.81,232.4,232.53,14541.0,211.3496,211.4132,211.0409,211.1589,14541.0
2021-04-07 10:00:00,232.54,232.75,232.42,232.54,15292.0,211.168,211.3587,211.0591,211.168,15292.0
2021-04-07 10:05:00,232.57,232.58,232.36,232.48,20130.0,211.1953,211.2043,211.0046,211.1135,20130.0
2021-04-07 10:10:00,232.43,232.43,231.97,232.07,19119.0,211.0681,211.0681,210.6504,210.7412,19119.0
2021-04-07 10:15:00,232.07,232.36,231.91,231.96,37416.0,210.7412,211.0046,210.5959,210.6413,37416.0
2021-04-07 10:20:00,231.97,231.97,231.77,231.93,18963.0,210.6504,210.6504,210.4688,210.6141,18963.0
2021-04-07 10:25:00,231.92,232.36,231.92,232.27,15331.0,210.605,211.0046,210.605,210.9228,15331.0
2021-04-07 10:30:00,232.29,232.4,232.07,232.08,15912.0,210.941,211.0409,210.7412,210.7503,15912.0
2021-04-07 10:35:00,232.09,232.13,231.9,231.9,20177.0,210.7594,210.7957,210.5868,210.5868,20177.0
2021-04-07 10:40:00,231.91,232.34,231.91,232.08,20266.0,210.5959,210.9864,210.5959,210.7503,20266.0
2021-04-07 10:45:00,232.11,232.33,232.09,232.28,18496.0,210.7775,210.9773,210.7594,210.9319,18496.0
2021-04-07 10:50:00,232.28,232.38,232.22,232.29,9525.0,210.9319,211.0227,210.8774,210.941,9525.0
2021-04-07 10:55:00,232.31,232.48,232.28,232.33,16480.0,210.9592,211.1135,210.9319,210.9773,16480.0
2021-04-07 11:00:00,232.33,232.42,232.0,232.04,46561.0,210.9773,211.0591,210.6777,210.714,46561.0
2021-04-07 11:05:00,232.02,232.02,231.75,231.83,20198.0,210.6958,210.6958,210.4506,210.5233,20198.0
2021-04-07 11:10:00,231.81,231.98,231.74,231.95,12177.0,210.5051,210.6595,210.4416,210.6323,12177.0
2021-04-07 11:15:00,231.96,232.05,231.9,231.94,12827.0,210.6413,210.7231,210.5868,210.6232,12827.0
2021-04-07 11:20:00,231.96,232.14,231.83,231.84,16252.0,210.6413,210.8048,210.5233,210.5324,16252.0
2021-04-07 11:25:00,231.86,231.86,231.62,231.65,19927.0,210.5505,210.5505,210.3326,210.3598,19927.0
2021-04-07 11:30:00,231.65,231.68,231.36,231.36,23436.0,210.3598,210.3871,210.0965,210.0965,23436.0
2021-04-07 11:35:00,231.36,231.61,231.32,231.56,9775.0,210.0965,210.3235,210.0602,210.2781,9775.0
2021-04-07 11:40:00,231.52,231.58,231.41,231.44,16643.0,210.2418,210.2963,210.1419,210.1691,16643.0
2021-04-07 11:45:00,231.42,231.61,231.24,231.42,15965.0,210.151,210.3235,209.9875,210.151,15965.0
2021-04-07 11:50:00,231.45,231.66,231.34,231.65,19370.0,210.1782,210.3689,210.0783,210.3598,19370.0
2021-04-07 11:55:00,231.63,231.75,231.59,231.69,12995.0,210.3417,210.4506,210.3053,210.3961,12995.0
2021-04-07 12:00:00,231.69,231.73,231.56,231.6,6136.0,210.3961,210.4325,210.2781,210.3144,6136.0
2021-04-07 12:05:00,231.62,231.73,231.59,231.63,8590.0,210.3326,210.4325,210.3053,210.3417,8590.0
2021-04-07 12:10:00,231.64,231.82,231.63,231.82,5228.0,210.3507,210.5142,210.3417,210.5142,5228.0
2021-04-07 12:15:00,231.81,231.85,231.55,231.67,10081.0,210.5051,210.5414,210.269,210.378,10081.0
2021-04-07 12:20:00,231.67,231.81,231.66,231.79,6701.0,210.378,210.5051,210.3689,210.487,6701.0
2021-04-07 12:25:00,231.8,231.8,231.6,231.6,6028.0,210.496,210.496,210.3144,210.3144,6028.0
2021-04-07 12:30:00,231.62,231.8,231.59,231.75,6134.0,210.3326,210.496,210.3053,210.4506,6134.0
2021-04-07 12:35:00,231.72,231.85,231.7,231.8,7946.0,210.4234,210.5414,210.4052,210.496,7946.0
2021-04-07 12:40:00,231.81,231.96,231.8,231.94,5639.0,210.5051,210.6413,210.496,210.6232,5639.0
2021-04-07 12:45:00,231.96,232.02,231.88,232.02,10406.0,210.6413,210.6958,210.5687,210.6958,10406.0
2021-04-07 12:50:00,232.0,232.15,232.0,232.03,11899.0,210.6777,210.8139,210.6777,210.7049,11899.0
2021-04-07 12:55:00,232.02,232.07,231.98,232.0,11926.0,210.6958,210.7412,210.6595,210.6777,11926.0
2021-04-07 13:00:00,232.04,232.15,232.01,232.06,9105.0,210.714,210.8139,210.6867,210.7321,9105.0
2021-04-07 13:05:00,232.06,232.14,231.97,232.05,8843.0,210.7321,210.8048,210.6504,210.7231,8843.0
2021-04-07 13:10:00,232.05,232.14,232.01,232.12,8888.0,210.7231,210.8048,210.6867,210.7866,8888.0
2021-04-07 13:15:00,232.11,232.14,232.01,232.01,13128.0,210.7775,210.8048,210.6867,210.6867,13128.0
2021-04-07 13:20:00,232.03,232.08,231.95,231.96,10195.0,210.7049,210.7503,210.6323,210.6413,10195.0
2021-04-07 13:25:00,231.97,232.04,231.95,231.96,14979.0,210.6504,210.714,210.6323,210.6413,14979.0
2021-04-07 13:30:00,231.97,232.04,231.9,231.91,9455.0,210.6504,210.714,210.5868,210.5959,9455.0
2021-04-07 13:35:00,231.91,232.03,231.9,232.01,10191.0,210.5959,210.7049,210.5868,210.6867,10191.0
2021-04-07 13:40:00,232.0,232.07,231.97,232.03,6757.0,210.6777,210.7412,210.6504,210.7049,6757.0
2021-04-07 13:45:00,232.01,232.12,231.98,232.02,6468.0,210.6867,210.7866,210.6595,210.6958,6468.0
2021-04-07 13:50:00,231.99,232.11,231.97,232.06,4847.0,210.6686,210.7775,210.6504,210.7321,4847.0
2021-04-07 13:55:00,232.06,232.17,232.04,232.09,13949.0,210.7321,210.832,210.714,210.7594,13949.0
2021-04-07 14:00:00,232.06,232.14,232.03,232.1,11360.0,210.7321,210.8048,210.7049,210.7685,11360.0
2021-04-07 14:05:00,232.08,232.13,231.88,231.94,9142.0,210.7503,210.7957,210.5687,210.6232,9142.0
2021-04-07 14:10:00,231.97,232.05,231.95,231.99,19400.0,210.6504,210.7231,210.6323,210.6686,19400.0
2021-04-07 14:15:00,232.0,232.0,231.74,231.74,7836.0,210.6777,210.6777,210.4416,210.4416,7836.0
2021-04-07 14:20:00,231.73,231.76,231.55,231.68,15732.0,210.4325,210.4597,210.269,210.3871,15732.0
2021-04-07 14:25:00,231.63,231.72,231.59,231.69,8273.0,210.3417,210.4234,210.3053,210.3961,8273.0
2021-04-07 14:30:00,231.71,231.79,231.69,231.72,10370.0,210.4143,210.487,210.3961,210.4234,10370.0
2021-04-07 14:35:00,231.74,231.77,231.7,231.73,12301.0,210.4416,210.4688,210.4052,210.4325,12301.0
2021-04-07 14:40:00,231.74,231.8,231.73,231.76,11508.0,210.4416,210.496,210.4325,210.4597,11508.0
2021-04-07 14:45:00,231.77,231.77,231.66,231.71,11361.0,210.4688,210.4688,210.3689,210.4143,11361.0
2021-04-07 14:50:00,231.72,231.82,231.69,231.77,8207.0,210.4234,210.5142,210.3961,210.4688,8207.0
2021-04-07 14:55:00,231.73,231.8,231.72,231.74,8258.0,210.4325,210.496,210.4234,210.4416,8258.0
2021-04-07 15:00:00,231.72,231.84,231.71,231.81,12235.0,210.4234,210.5324,210.4143,210.5051,12235.0
2021-04-07 15:05:00,231.83,231.83,231.7,231.78,14166.0,210.5233,210.5233,210.4052,210.4779,14166.0
2021-04-07 15:10:00,231.78,231.85,231.74,231.85,11088.0,210.4779,210.5414,210.4416,210.5414,11088.0
2021-04-07 15:15:00,231.84,231.85,231.73,231.8,15529.0,210.5324,210.5414,210.4325,210.496,15529.0
2021-04-07 15:20:00,231.81,231.88,231.79,231.87,17795.0,210.5051,210.5687,210.487,210.5596,17795.0
2021-04-07 15:25:00,231.86,232.05,231.85,232.0,29778.0,210.5505,210.7231,210.5414,210.6777,29778.0
2021-04-07 15:30:00,231.97,232.0,231.85,231.9,22887.0,210.6504,210.6777,210.5414,210.5868,22887.0
2021-04-07 15:35:00,231.89,232.07,231.88,232.05,21617.0,210.5778,210.7412,210.5687,210.7231,21617.0
2021-04-07 15:40:00,232.05,232.08,231.89,232.0,17842.0,210.7231,210.7503,210.5778,210.6777,17842.0
2021-04-07 15:45:00,231.99,232.08,231.99,232.06,17749.0,210.6686,210.7503,210.6686,210.7321,17749.0
2021-04-07 15:50:00,232.06,232.34,231.96,232.31,71699.0,210.7321,210.9864,210.6413,210.9592,71699.0
2021-04-07 15:55:00,232.3,232.7,232.23,232.66,176472.0,210.9501,211.3133,210.8865,211.277,176472.0
2021-04-08 09:30:00,232.61,232.8,232.4,232.47,87884.0,211.2316,211.4041,211.0409,211.1045,87884.0
2021-04-08 09:35:00,232.43,232.5,232.08,232.13,35847.0,211.0681,211.1317,210.7503,210.7957,35847.0
2021-04-08 09:40:00,232.18,232.26,231.92,232.08,17510.0,210.8411,210.9138,210.605,210.7503,17510.0
2021-04-08 09:45:00,232.03,232.34,231.96,231.96,18921.0,210.7049,210.9864,210.6413,210.6413,18921.0
2021-04-08 09:50:00,231.93,232.23,231.83,232.09,21579.0,210.6141,210.8865,210.5233,210.7594,21579.0
2021-04-08 09:55:00,232.12,232.19,231.7,231.72,15386.0,210.7866,210.8502,210.4052,210.4234,15386.0
2021-04-08 10:00:00,231.75,231.82,231.21,231.27,18091.0,210.4506,210.5142,209.9603,210.0147,18091.0
2021-04-08 10:05:00,231.24,231.42,231.12,231.3,13656.0,209.9875,210.151,209.8785,210.042,13656.0
2021-04-08 10:10:00,231.27,231.66,231.27,231.61,24905.0,210.0147,210.3689,210.0147,210.3235,24905.0
2021-04-08 10:15:00,231.62,231.85,231.51,231.68,20018.0,210.3326,210.5414,210.2327,210.3871,20018.0
2021-04-08 10:20:00,231.71,231.95,231.71,231.88,23799.0,210.4143,210.6323,210.4143,210.5687,23799.0
2021-04-08 10:25:00,231.91,232.06,231.49,231.62,35160.0,210.5959,210.7321,210.2145,210.3326,35160.0
2021-04-08 10:30:00,231.62,231.7,231.38,231.46,16970.0,210.3326,210.4052,210.1146,210.1873,16970.0
2021-04-08 10:35:00,231.46,231.64,231.34,231.34,13364.0,210.1873,210.3507,210.0783,210.0783,13364.0
2021-04-08 10:40:00,231.38,231.38,231.12,231.24,17560.0,210.1146,210.1146,209.8785,209.9875,17560.0
2021-04-08 10:45:00,231.2,231.39,231.04,231.17,19077.0,209.9512,210.1237,209.8059,209.9239,19077.0
2021-04-08 10:50:00,231.15,231.15,230.67,230.76,42335.0,209.9058,209.9058,209.4699,209.5516,42335.0
2021-04-08 10:55:00,230.74,230.91,230.69,230.72,32019.0,209.5335,209.6878,209.4881,209.5153,32019.0
2021-04-08 11:00:00,230.75,230.75,230.43,230.65,23962.0,209.5425,209.5425,209.2519,209.4517,23962.0
2021-04-08 11:05:00,230.65,230.77,230.37,230.43,21042.0,209.4517,209.5607,209.1975,209.2519,21042.0
2021-04-08 11:10:00,230.42,230.7,230.42,230.67,14371.0,209.2429,209.4971,209.2429,209.4699,14371.0
2021-04-08 11:15:00,230.72,231.0,230.62,230.97,14335.0,209.5153,209.7696,209.4245,209.7423,14335.0
2021-04-08 11:20:00,230.92,230.96,230.83,230.83,12747.0,209.6969,209.7332,209.6152,209.6152,12747.0
2021-04-08 11:25:00,230.82,230.82,230.5,230.5,14075.0,209.6061,209.6061,209.3155,209.3155,14075.0
2021-04-08 11:30:00,230.5,230.67,230.35,230.52,11654.0,209.3155,209.4699,209.1793,209.3337,11654.0
2021-04-08 11:35:00,230.5,230.52,230.32,230.43,8874.0,209.3155,209.3337,209.1521,209.2519,8874.0
2021-04-08 11:40:00,230.41,230.47,230.27,230.3,12563.0,209.2338,209.2883,209.1067,209.1339,12563.0
2021-04-08 11:45:00,230.27,230.46,230.06,230.35,26616.0,209.1067,209.2792,208.916,209.1793,26616.0
2021-04-08 11:50:00,230.38,230.64,230.36,230.37,10465.0,209.2065,209.4426,209.1884,209.1975,10465.0
2021-04-08 11:55:00,230.41,230.41,230.23,230.23,8079.0,209.2338,209.2338,209.0703,209.0703,8079.0
2021-04-08 12:00:00,230.28,230.28,229.88,229.92,38190.0,209.1157,209.1157,208.7525,208.7888,38190.0
2021-04-08 12:05:00,229.91,229.96,229.84,229.93,22865.0,208.7797,208.8251,208.7162,208.7979,22865.0
2021-04-08 12:10:00,229.95,230.04,229.87,229.88,9445.0,208.8161,208.8978,208.7434,208.7525,9445.0
2021-04-08 12:15:00,229.91,230.15,229.91,230.06,42544.0,208.7797,208.9977,208.7797,208.916,42544.0
2021-04-08 12:20:00,230.05,230.07,229.77,229.84,16004.0,208.9069,208.925,208.6526,208.7162,16004.0
2021-04-08 12:25:00,229.83,229.9,229.64,229.76,16563.0,208.7071,208.7707,208.5346,208.6435,16563.0
2021-04-08 12:30:00,229.77,229.77,229.54,229.64,9965.0,208.6526,208.6526,208.4437,208.5346,9965.0
2021-04-08 12:35:00,229.64,229.69,229.56,229.63,9073.0,208.5346,208.58,208.4619,208.5255,9073.0
2021-04-08 12:40:00,229.65,229.68,229.48,229.65,15772.0,208.5436,208.5709,208.3893,208.5436,15772.0
2021-04-08 12:45:00,229.63,229.76,229.61,229.62,10745.0,208.5255,208.6435,208.5073,208.5164,10745.0
2021-04-08 12:50:00,229.59,229.79,229.58,229.74,15622.0,208.4892,208.6708,208.4801,208.6254,15622.0
2021-04-08 12:55:00,229.72,229.72,229.53,229.6,6333.0,208.6072,208.6072,208.4347,208.4982,6333.0
2021-04-08 13:00:00,229.57,229.62,229.46,229.59,12034.0,208.471,208.5164,208.3711,208.4892,12034.0
2021-04-08 13:05:00,229.57,229.57,229.36,229.4,26438.0,208.471,208.471,208.2803,208.3166,26438.0
2021-04-08 13:10:00,229.41,229.43,229.2,229.33,20667.0,208.3257,208.3439,208.135,208.253,20667.0
2021-04-08 13:15:00,229.3,229.78,229.26,229.76,27211.0,208.2258,208.6617,208.1895,208.6435,27211.0
2021-04-08 13:20:00,229.77,229.86,229.72,229.86,22576.0,208.6526,208.7343,208.6072,208.7343,22576.0
2021-04-08 13:25:00,229.88,230.06,229.88,229.97,19046.0,208.7525,208.916,208.7525,208.8342,19046.0
2021-04-08 13:30:00,230.0,230.2,229.95,230.07,22137.0,208.8615,209.0431,208.8161,208.925,22137.0
2021-04-08 13:35:00,230.05,230.09,229.78,229.91,19153.0,208.9069,208.9432,208.6617,208.7797,19153.0
2021-04-08 13:40:00,229.9,230.05,229.9,229.95,6134.0,208.7707,208.9069,208.7707,208.8161,6134.0
2021-04-08 13:45:00,229.92,230.12,229.92,230.12,13178.0,208.7888,208.9704,208.7888,208.9704,13178.0
2021-04-08 13:50:00,230.11,230.25,230.11,230.17,17110.0,208.9614,209.0885,208.9614,209.0158,17110.0
2021-04-08 13:55:00,230.17,230.24,230.1,230.15,9424.0,209.0158,209.0794,208.9523,208.9977,9424.0
2021-04-08 14:00:00,230.15,230.15,230.04,230.05,13250.0,208.9977,208.9977,208.8978,208.9069,13250.0
2021-04-08 14:05:00,230.05,230.16,230.03,230.16,7824.0,208.9069,209.0068,208.8887,209.0068,7824.0
2021-04-08 14:10:00,230.18,230.24,230.1,230.19,9384.0,209.0249,209.0794,208.9523,209.034,9384.0
2021-04-08 14:15:00,230.17,230.17,230.02,230.15,8306.0,209.0158,209.0158,208.8796,208.9977,8306.0
2021-04-08 14:20:00,230.11,230.12,230.03,230.05,6596.0,208.9614,208.9704,208.8887,208.9069,6596.0
2021-04-08 14:25:00,230.03,230.08,229.95,230.02,9414.0,208.8887,208.9341,208.8161,208.8796,9414.0
2021-04-08 14:30:00,230.01,230.08,229.98,230.04,9136.0,208.8705,208.9341,208.8433,208.8978,9136.0
2021-04-08 14:35:00,230.05,230.16,230.0,230.06,7403.0,208.9069,209.0068,208.8615,208.916,7403.0
2021-04-08 14:40:00,230.06,230.16,230.04,230.13,10941.0,208.916,209.0068,208.8978,208.9795,10941.0
2021-04-08 14:45:00,230.12,230.12,230.02,230.08,14063.0,208.9704,208.9704,208.8796,208.9341,14063.0
2021-04-08 14:50:00,230.07,230.12,230.0,230.04,12430.0,208.925,208.9704,208.8615,208.8978,12430.0
2021-04-08 14:55:00,230.04,230.15,229.98,230.12,24080.0,208.8978,208.9977,208.8433,208.9704,24080.0
2021-04-08 15:00:00,230.11,230.11,229.99,230.05,10777.0,208.9614,208.9614,208.8524,208.9069,10777.0
2021-04-08 15:05:00,230.04,230.09,229.99,230.06,9718.0,208.8978,208.9432,208.8524,208.916,9718.0
2021-04-08 15:10:00,230.06,230.13,230.0,230.0,7487.0,208.916,208.9795,208.8615,208.8615,7487.0
2021-04-08 15:15:00,230.0,230.11,229.99,230.1,14081.0,208.8615,208.9614,208.8524,208.9523,14081.0
2021-04-08 15:20:00,230.1,230.21,230.1,230.2,16412.0,208.9523,209.0522,208.9523,209.0431,16412.0
2021-04-08 15:25:00,230.19,230.2,230.08,230.08,9564.0,209.034,209.0431,208.9341,208.9341,9564.0
2021-04-08 15:30:00,230.08,230.16,230.0,230.08,18432.0,208.9341,209.0068,208.8615,208.9341,18432.0
2021-04-08 15:35:00,230.1,230.19,230.0,230.15,21622.0,208.9523,209.034,208.8615,208.9977,21622.0
2021-04-08 15:40:00,230.15,230.26,230.12,230.15,17563.0,208.9977,209.0976,208.9704,208.9977,17563.0
2021-04-08 15:45:00,230.17,230.17,229.99,230.17,32242.0,209.0158,209.0158,208.8524,209.0158,32242.0
2021-04-08 15:50:00,230.15,230.29,230.05,230.17,49475.0,208.9977,209.1248,208.9069,209.0158,49475.0
2021-04-08 15:55:00,230.16,230.35,230.12,230.31,107388.0,209.0068,209.1793,208.9704,209.143,107388.0
2021-04-09 09:30:00,230.19,230.77,229.77,230.01,86315.0,209.034,209.5607,208.6526,208.8705,86315.0
2021-04-09 09:35:00,230.04,230.62,229.98,230.5,22945.0,208.8978,209.4245,208.8433,209.3155,22945.0
2021-04-09 09:40:00,230.53,230.6,230.4,230.55,20434.0,209.3428,209.4063,209.2247,209.3609,20434.0
2021-04-09 09:45:00,230.53,230.53,229.91,230.07,16766.0,209.3428,209.3428,208.7797,208.925,16766.0
2021-04-09 09:50:00,230.09,230.14,229.93,230.08,25631.0,208.9432,208.9886,208.7979,208.9341,25631.0
2021-04-09 09:55:00,230.1,230.15,229.93,230.0,15707.0,208.9523,208.9977,208.7979,208.8615,15707.0
2021-04-09 10:00:00,229.98,230.08,229.61,229.61,20601.0,208.8433,208.9341,208.5073,208.5073,20601.0
2021-04-09 10:05:00,229.59,229.64,229.28,229.37,12544.0,208.4892,208.5346,208.2076,208.2894,12544.0
2021-04-09 10:10:00,229.35,229.73,229.3,229.61,14227.0,208.2712,208.6163,208.2258,208.5073,14227.0
2021-04-09 10:15:00,229.6,229.73,229.55,229.72,12035.0,208.4982,208.6163,208.4528,208.6072,12035.0
2021-04-09 10:20:00,229.71,229.92,229.62,229.62,14828.0,208.5981,208.7888,208.5164,208.5164,14828.0
2021-04-09 10:25:00,229.59,229.7,229.32,229.37,19357.0,208.4892,208.589,208.244,208.2894,19357.0
2021-04-09 10:30:00,229.39,229.68,229.39,229.55,13415.0,208.3075,208.5709,208.3075,208.4528,13415.0
2021-04-09 10:35:00,229.54,229.57,229.37,229.44,10982.0,208.4437,208.471,208.2894,208.3529,10982.0
2021-04-09 10:40:00,229.41,229.55,229.31,229.48,39537.0,208.3257,208.4528,208.2349,208.3893,39537.0
2021-04-09 10:45:00,229.48,229.67,229.47,229.47,12375.0,208.3893,208.5618,208.3802,208.3802,12375.0
2021-04-09 10:50:00,229.48,229.62,229.43,229.47,9683.0,208.3893,208.5164,208.3439,208.3802,9683.0
2021-04-09 10:55:00,229.46,229.62,229.44,229.57,11113.0,208.3711,208.5164,208.3529,208.471,11113.0
2021-04-09 11:00:00,229.61,229.66,229.33,229.34,12477.0,208.5073,208.5527,208.253,208.2621,12477.0
2021-04-09 11:05:00,229.36,229.71,229.34,229.62,18502.0,208.2803,208.5981,208.2621,208.5164,18502.0
2021-04-09 11:10:00,229.57,229.61,229.34,229.34,9511.0,208.471,208.5073,208.2621,208.2621,9511.0
2021-04-09 11:15:00,229.35,229.39,228.88,228.89,28618.0,208.2712,208.3075,207.8444,207.8535,28618.0
2021-04-09 11:20:00,228.91,229.11,228.87,228.98,20805.0,207.8716,208.0533,207.8353,207.9352,20805.0
2021-04-09 11:25:00,228.95,229.18,228.9,229.09,15255.0,207.908,208.1168,207.8626,208.0351,15255.0
2021-04-09 11:30:00,229.1,229.22,228.98,229.19,12560.0,208.0442,208.1532,207.9352,208.1259,12560.0
2021-04-09 11:35:00,229.17,229.43,229.1,229.28,21161.0,208.1078,208.3439,208.0442,208.2076,21161.0
2021-04-09 11:40:00,229.29,229.42,229.27,229.29,13358.0,208.2167,208.3348,208.1986,208.2167,13358.0
2021-04-09 11:45:00,229.26,229.38,229.15,229.31,32655.0,208.1895,208.2985,208.0896,208.2349,32655.0
2021-04-09 11:50:00,229.3,229.5,229.3,229.49,21003.0,208.2258,208.4074,208.2258,208.3983,21003.0
2021-04-09 11:55:00,229.5,229.54,229.3,229.3,13180.0,208.4074,208.4437,208.2258,208.2258,13180.0
2021-04-09 12:00:00,229.28,229.48,229.28,229.33,12066.0,208.2076,208.3893,208.2076,208.253,12066.0
2021-04-09 12:05:00,229.3,229.35,229.16,229.17,10825.0,208.2258,208.2712,208.0987,208.1078,10825.0
2021-04-09 12:10:00,229.18,229.27,229.14,229.15,7655.0,208.1168,208.1986,208.0805,208.0896,7655.0
2021-04-09 12:15:00,229.16,229.26,229.03,229.11,12839.0,208.0987,208.1895,207.9806,208.0533,12839.0
2021-04-09 12:20:00,229.12,229.24,229.1,229.18,11549.0,208.0623,208.1713,208.0442,208.1168,11549.0
2021-04-09 12:25:00,229.19,229.33,229.01,229.25,34260.0,208.1259,208.253,207.9625,208.1804,34260.0
2021-04-09 12:30:00,229.28,229.45,229.27,229.34,11059.0,208.2076,208.362,208.1986,208.2621,11059.0
2021-04-09 12:35:00,229.33,229.39,229.29,229.39,8082.0,208.253,208.3075,208.2167,208.3075,8082.0
2021-04-09 12:40:00,229.39,229.61,229.39,229.54,8438.0,208.3075,208.5073,208.3075,208.4437,8438.0
2021-04-09 12:45:00,229.53,229.71,229.48,229.71,7123.0,208.4347,208.5981,208.3893,208.5981,7123.0
2021-04-09 12:50:00,229.7,229.73,229.5,229.53,15481.0,208.589,208.6163,208.4074,208.4347,15481.0
2021-04-09 12:55:00,229.56,229.62,229.5,229.54,9608.0,208.4619,208.5164,208.4074,208.4437,9608.0
2021-04-09 13:00:00,229.54,229.61,229.46,229.51,6666.0,208.4437,208.5073,208.3711,208.4165,6666.0
2021-04-09 13:05:00,229.54,229.69,229.51,229.68,6385.0,208.4437,208.58,208.4165,208.5709,6385.0
2021-04-09 13:10:00,229.66,229.78,229.66,229.76,12026.0,208.5527,208.6617,208.5527,208.6435,12026.0
2021-04-09 13:15:00,229.77,229.87,229.73,229.86,9047.0,208.6526,208.7434,208.6163,208.7343,9047.0
2021-04-09 13:20:00,229.85,230.06,229.85,229.97,7742.0,208.7253,208.916,208.7253,208.8342,7742.0
2021-04-09 13:25:00,229.96,229.96,229.85,229.91,8257.0,208.8251,208.8251,208.7253,208.7797,8257.0
2021-04-09 13:30:00,229.9,229.97,229.87,229.91,12342.0,208.7707,208.8342,208.7434,208.7797,12342.0
2021-04-09 13:35:00,229.9,229.94,229.82,229.93,6216.0,208.7707,208.807,208.698,208.7979,6216.0
2021-04-09 13:40:00,229.93,230.03,229.89,230.0,5994.0,208.7979,208.8887,208.7616,208.8615,5994.0
2021-04-09 13:45:00,230.03,230.24,230.03,230.22,8328.0,208.8887,209.0794,208.8887,209.0612,8328.0
2021-04-09 13:50:00,230.21,230.27,230.11,230.27,11563.0,209.0522,209.1067,208.9614,209.1067,11563.0
2021-04-09 13:55:00,230.32,230.38,230.3,230.33,4878.0,209.1521,209.2065,209.1339,209.1611,4878.0
2021-04-09 14:00:00,230.34,230.4,230.2,230.26,9574.0,209.1702,209.2247,209.0431,209.0976,9574.0
2021-04-09 14:05:00,230.25,230.25,230.13,230.17,6309.0,209.0885,209.0885,208.9795,209.0158,6309.0
2021-04-09 14:10:00,230.16,230.44,230.11,230.44,9067.0,209.0068,209.261,208.9614,209.261,9067.0
2021-04-09 14:15:00,230.41,230.59,230.39,230.49,28052.0,209.2338,209.3972,209.2156,209.3064,28052.0
2021-04-09 14:20:00,230.54,230.54,230.37,230.42,9825.0,209.3518,209.3518,209.1975,209.2429,9825.0
2021-04-09 14:25:00,230.46,230.5,230.4,230.43,8431.0,209.2792,209.3155,209.2247,209.2519,8431.0
2021-04-09 14:30:00,230.44,230.51,230.38,230.5,9753.0,209.261,209.3246,209.2065,209.3155,9753.0
2021-04-09 14:35:00,230.49,230.67,230.48,230.63,12751.0,209.3064,209.4699,209.2974,209.4336,12751.0
2021-04-09 14:40:00,230.64,230.73,230.5,230.57,18089.0,209.4426,209.5244,209.3155,209.3791,18089.0
2021-04-09 14:45:00,230.57,230.75,230.48,230.7,12351.0,209.3791,209.5425,209.2974,209.4971,12351.0
2021-04-09 14:50:00,230.67,230.72,230.51,230.55,9915.0,209.4699,209.5153,209.3246,209.3609,9915.0
2021-04-09 14:55:00,230.55,230.7,230.5,230.67,10913.0,209.3609,209.4971,209.3155,209.4699,10913.0
2021-04-09 15:00:00,230.64,230.65,230.43,230.53,14450.0,209.4426,209.4517,209.2519,209.3428,14450.0
2021-04-09 15:05:00,230.48,230.55,230.42,230.52,11104.0,209.2974,209.3609,209.2429,209.3337,11104.0
2021-04-09 15:10:00,230.52,230.68,230.5,230.66,13725.0,209.3337,209.479,209.3155,209.4608,13725.0
2021-04-09 15:15:00,230.67,230.76,230.65,230.72,17573.0,209.4699,209.5516,209.4517,209.5153,17573.0
2021-04-09 15:20:00,230.71,230.9,230.71,230.86,24246.0,209.5062,209.6788,209.5062,209.6424,24246.0
2021-04-09 15:25:00,230.84,231.09,230.83,231.08,17568.0,209.6243,209.8513,209.6152,209.8422,17568.0
2021-04-09 15:30:00,231.09,231.24,231.01,231.19,15714.0,209.8513,209.9875,209.7786,209.9421,15714.0
2021-04-09 15:35:00,231.19,231.38,231.14,231.32,27412.0,209.9421,210.1146,209.8967,210.0602,27412.0
2021-04-09 15:40:00,231.32,231.41,231.17,231.23,25439.0,210.0602,210.1419,209.9239,209.9784,25439.0
2021-04-09 15:45:00,231.21,231.29,231.16,231.16,33731.0,209.9603,210.0329,209.9149,209.9149,33731.0
2021-04-09 15:50:00,231.14,231.36,231.08,231.11,68838.0,209.8967,210.0965,209.8422,209.8695,68838.0
2021-04-09 15:55:00,231.12,231.61,231.11,231.58,139930.0,209.8785,210.3235,209.8695,210.2963,139930.0
2021-04-12 09:30:00,231.48,231.84,230.86,231.59,110021.0,210.2054,210.5324,209.6424,210.3053,110021.0
2021-04-12 09:35:00,231.52,231.83,231.33,231.61,34350.0,210.2418,210.5233,210.0692,210.3235,34350.0
2021-04-12 09:40:00,231.56,231.9,231.33,231.48,49484.0,210.2781,210.5868,210.0692,210.2054,49484.0
2021-04-12 09:45:00,231.43,231.83,231.26,231.73,49568.0,210.16,210.5233,210.0057,210.4325,49568.0
2021-04-12 09:50:00,231.77,232.19,231.59,231.98,31458.0,210.4688,210.8502,210.3053,210.6595,31458.0
2021-04-12 09:55:00,231.96,232.2,231.71,232.03,24659.0,210.6413,210.8593,210.4143,210.7049,24659.0
2021-04-12 10:00:00,232.1,232.1,231.75,231.84,30236.0,210.7685,210.7685,210.4506,210.5324,30236.0
2021-04-12 10:05:00,231.84,232.38,231.84,232.3,19688.0,210.5324,211.0227,210.5324,210.9501,19688.0
2021-04-12 10:10:00,232.26,232.27,231.99,232.07,12977.0,210.9138,210.9228,210.6686,210.7412,12977.0
2021-04-12 10:15:00,232.02,232.19,231.94,231.94,14711.0,210.6958,210.8502,210.6232,210.6232,14711.0
2021-04-12 10:20:00,231.92,232.17,231.89,232.01,76399.0,210.605,210.832,210.5778,210.6867,76399.0
2021-04-12 10:25:00,232.0,232.38,231.98,232.23,23735.0,210.6777,211.0227,210.6595,210.8865,23735.0
2021-04-12 10:30:00,232.21,232.23,231.66,231.66,18493.0,210.8684,210.8865,210.3689,210.3689,18493.0
2021-04-12 10:35:00,231.65,231.7,231.37,231.37,13981.0,210.3598,210.4052,210.1056,210.1056,13981.0
2021-04-12 10:40:00,231.39,231.55,231.27,231.52,22924.0,210.1237,210.269,210.0147,210.2418,22924.0
2021-04-12 10:45:00,231.53,231.97,231.53,231.85,11589.0,210.2509,210.6504,210.2509,210.5414,11589.0
2021-04-12 10:50:00,231.82,231.89,231.67,231.67,8802.0,210.5142,210.5778,210.378,210.378,8802.0
2021-04-12 10:55:00,231.64,231.79,231.48,231.49,11544.0,210.3507,210.487,210.2054,210.2145,11544.0
2021-04-12 11:00:00,231.48,231.59,231.22,231.23,18406.0,210.2054,210.3053,209.9693,209.9784,18406.0
2021-04-12 11:05:00,231.24,231.48,231.06,231.39,13645.0,209.9875,210.2054,209.824,210.1237,13645.0
2021-04-12 11:10:00,231.37,231.37,231.01,231.17,9412.0,210.1056,210.1056,209.7786,209.9239,9412.0
2021-04-12 11:15:00,231.14,231.35,231.05,231.26,8279.0,209.8967,210.0874,209.815,210.0057,8279.0
2021-04-12 11:20:00,231.31,231.35,231.12,231.21,7702.0,210.0511,210.0874,209.8785,209.9603,7702.0
2021-04-12 11:25:00,231.2,231.35,231.2,231.26,7669.0,209.9512,210.0874,209.9512,210.0057,7669.0
2021-04-12 11:30:00,231.23,231.4,231.15,231.32,6248.0,209.9784,210.1328,209.9058,210.0602,6248.0
2021-04-12 11:35:00,231.31,231.46,231.28,231.33,7030.0,210.0511,210.1873,210.0238,210.0692,7030.0
2021-04-12 11:40:00,231.33,231.5,231.32,231.5,7397.0,210.0692,210.2236,210.0602,210.2236,7397.0
2021-04-12 11:45:00,231.5,231.53,231.35,231.35,7048.0,210.2236,210.2509,210.0874,210.0874,7048.0
2021-04-12 11:50:00,231.37,231.43,231.3,231.36,9506.0,210.1056,210.16,210.042,210.0965,9506.0
2021-04-12 11:55:00,231.36,231.49,231.29,231.49,7669.0,210.0965,210.2145,210.0329,210.2145,7669.0
2021-04-12 12:00:00,231.48,231.48,231.37,231.42,9208.0,210.2054,210.2054,210.1056,210.151,9208.0
2021-04-12 12:05:00,231.39,231.44,231.21,231.31,8836.0,210.1237,210.1691,209.9603,210.0511,8836.0
2021-04-12 12:10:00,231.34,231.34,231.14,231.21,10453.0,210.0783,210.0783,209.8967,209.9603,10453.0
2021-04-12 12:15:00,231.2,231.28,231.11,231.19,7493.0,209.9512,210.0238,209.8695,209.9421,7493.0
2021-04-12 12:20:00,231.19,231.3,231.15,231.26,13976.0,209.9421,210.042,209.9058,210.0057,13976.0
2021-04-12 12:25:00,231.22,231.23,231.02,231.13,10811.0,209.9693,209.9784,209.7877,209.8876,10811.0
2021-04-12 12:30:00,231.14,231.34,230.98,231.28,18169.0,209.8967,210.0783,209.7514,210.0238,18169.0
2021-04-12 12:35:00,231.31,231.31,231.17,231.28,9763.0,210.0511,210.0511,209.9239,210.0238,9763.0
2021-04-12 12:40:00,231.26,231.3,231.1,231.13,14341.0,210.0057,210.042,209.8604,209.8876,14341.0
2021-04-12 12:45:00,231.14,231.3,231.14,231.17,6203.0,209.8967,210.042,209.8967,209.9239,6203.0
2021-04-12 12:50:00,231.21,231.21,230.95,230.96,11209.0,209.9603,209.9603,209.7242,209.7332,11209.0
2021-04-12 12:55:00,230.96,231.03,230.88,230.93,10293.0,209.7332,209.7968,209.6606,209.706,10293.0
2021-04-12 13:00:00,230.9,230.95,230.8,230.91,20266.0,209.6788,209.7242,209.5879,209.6878,20266.0
2021-04-12 13:05:00,230.9,230.91,230.77,230.84,10185.0,209.6788,209.6878,209.5607,209.6243,10185.0
2021-04-12 13:10:00,230.81,230.81,230.73,230.78,5127.0,209.597,209.597,209.5244,209.5698,5127.0
2021-04-12 13:15:00,230.76,230.76,230.63,230.68,9056.0,209.5516,209.5516,209.4336,209.479,9056.0
2021-04-12 13:20:00,230.64,230.68,230.58,230.64,10056.0,209.4426,209.479,209.3882,209.4426,10056.0
2021-04-12 13:25:00,230.62,230.77,230.62,230.67,9510.0,209.4245,209.5607,209.4245,209.4699,9510.0
2021-04-12 13:30:00,230.66,230.8,230.59,230.75,8612.0,209.4608,209.5879,209.3972,209.5425,8612.0
2021-04-12 13:35:00,230.77,230.95,230.71,230.95,6055.0,209.5607,209.7242,209.5062,209.7242,6055.0
2021-04-12 13:40:00,230.9,230.93,230.79,230.85,6670.0,209.6788,209.706,209.5789,209.6333,6670.0
2021-04-12 13:45:00,230.84,231.03,230.8,230.99,8625.0,209.6243,209.7968,209.5879,209.7605,8625.0
2021-04-12 13:50:00,230.97,231.04,230.9,231.02,10567.0,209.7423,209.8059,209.6788,209.7877,10567.0
2021-04-12 13:55:00,231.02,231.02,230.86,230.89,7977.0,209.7877,209.7877,209.6424,209.6697,7977.0
2021-04-12 14:00:00,230.88,230.97,230.8,230.89,15065.0,209.6606,209.7423,209.5879,209.6697,15065.0
2021-04-12 14:05:00,230.9,230.95,230.77,230.83,6797.0,209.6788,209.7242,209.5607,209.6152,6797.0
2021-04-12 14:10:00,230.82,230.83,230.65,230.69,4594.0,209.6061,209.6152,209.4517,209.4881,4594.0
2021-04-12 14:15:00,230.67,230.79,230.64,230.72,6985.0,209.4699,209.5789,209.4426,209.5153,6985.0
2021-04-12 14:20:00,230.67,230.73,230.66,230.66,4487.0,209.4699,209.5244,209.4608,209.4608,4487.0
2021-04-12 14:25:00,230.69,230.86,230.66,230.84,7418.0,209.4881,209.6424,209.4608,209.6243,7418.0
2021-04-12 14:30:00,230.83,230.86,230.75,230.76,6745.0,209.6152,209.6424,209.5425,209.5516,6745.0
2021-04-12 14:35:00,230.79,230.85,230.72,230.83,8223.0,209.5789,209.6333,209.5153,209.6152,8223.0
2021-04-12 14:40:00,230.81,230.83,230.75,230.78,8481.0,209.597,209.6152,209.5425,209.5698,8481.0
2021-04-12 14:45:00,230.78,230.82,230.73,230.73,6651.0,209.5698,209.6061,209.5244,209.5244,6651.0
2021-04-12 14:50:00,230.7,230.76,230.64,230.73,8282.0,209.4971,209.5516,209.4426,209.5244,8282.0
2021-04-12 14:55:00,230.7,230.87,230.7,230.79,6299.0,209.4971,209.6515,209.4971,209.5789,6299.0
2021-04-12 15:00:00,230.83,230.93,230.76,230.8,9473.0,209.6152,209.706,209.5516,209.5879,9473.0
2021-04-12 15:05:00,230.86,230.98,230.85,230.95,5780.0,209.6424,209.7514,209.6333,209.7242,5780.0
2021-04-12 15:10:00,230.94,230.96,230.72,230.77,10650.0,209.7151,209.7332,209.5153,209.5607,10650.0
2021-04-12 15:15:00,230.74,230.74,230.49,230.57,16614.0,209.5335,209.5335,209.3064,209.3791,16614.0
2021-04-12 15:20:00,230.59,230.7,230.59,230.63,9795.0,209.3972,209.4971,209.3972,209.4336,9795.0
2021-04-12 15:25:00,230.64,230.81,230.64,230.81,8943.0,209.4426,209.597,209.4426,209.597,8943.0
2021-04-12 15:30:00,230.81,230.92,230.77,230.92,20994.0,209.597,209.6969,209.5607,209.6969,20994.0
2021-04-12 15:35:00,230.92,231.12,230.84,231.11,22451.0,209.6969,209.8785,209.6243,209.8695,22451.0
2021-04-12 15:40:00,231.12,231.21,231.01,231.17,26800.0,209.8785,209.9603,209.7786,209.9239,26800.0
2021-04-12 15:45:00,231.19,231.32,231.19,231.3,27208.0,209.9421,210.0602,209.9421,210.042,27208.0
2021-04-12 15:50:00,231.29,231.3,231.07,231.07,47909.0,210.0329,210.042,209.8331,209.8331,47909.0
2021-04-12 15:55:00,231.09,231.09,230.76,230.98,119225.0,209.8513,209.8513,209.5516,209.7514,119225.0
2021-04-13 09:30:00,230.44,230.79,230.09,230.56,65981.0,209.261,209.5789,208.9432,209.37,65981.0
2021-04-13 09:35:00,230.54,230.54,230.14,230.17,18387.0,209.3518,209.3518,208.9886,209.0158,18387.0
2021-04-13 09:40:00,230.23,230.29,229.88,230.02,20654.0,209.0703,209.1248,208.7525,208.8796,20654.0
2021-04-13 09:45:00,230.06,230.08,229.69,230.02,18155.0,208.916,208.9341,208.58,208.8796,18155.0
2021-04-13 09:50:00,230.06,230.45,230.06,230.26,16004.0,208.916,209.2701,208.916,209.0976,16004.0
2021-04-13 09:55:00,230.2,230.41,230.14,230.27,12280.0,209.0431,209.2338,208.9886,209.1067,12280.0
2021-04-13 10:00:00,230.35,230.81,230.35,230.77,24221.0,209.1793,209.597,209.1793,209.5607,24221.0
2021-04-13 10:05:00,230.76,230.96,230.67,230.94,27010.0,209.5516,209.7332,209.4699,209.7151,27010.0
2021-04-13 10:10:00,230.96,230.96,230.63,230.74,16938.0,209.7332,209.7332,209.4336,209.5335,16938.0
2021-04-13 10:15:00,230.74,231.24,230.63,230.9,20919.0,209.5335,209.9875,209.4336,209.6788,20919.0
2021-04-13 10:20:00,230.9,231.0,230.68,230.74,18142.0,209.6788,209.7696,209.479,209.5335,18142.0
2021-04-13 10:25:00,230.74,230.74,230.4,230.4,15874.0,209.5335,209.5335,209.2247,209.2247,15874.0
2021-04-13 10:30:00,230.41,230.73,230.4,230.42,19837.0,209.2338,209.5244,209.2247,209.2429,19837.0
2021-04-13 10:35:00,230.38,230.65,230.38,230.51,15567.0,209.2065,209.4517,209.2065,209.3246,15567.0
2021-04-13 10:40:00,230.52,230.83,230.52,230.77,9360.0,209.3337,209.6152,209.3337,209.5607,9360.0
2021-04-13 10:45:00,230.83,230.96,230.77,230.79,9288.0,209.6152,209.7332,209.5607,209.5789,9288.0
2021-04-13 10:50:00,230.76,230.94,230.76,230.88,7523.0,209.5516,209.7151,209.5516,209.6606,7523.0
2021-04-13 10:55:00,230.88,231.18,230.86,231.07,14425.0,209.6606,209.933,209.6424,209.8331,14425.0
2021-04-13 11:00:00,231.01,231.26,230.99,231.09,12539.0,209.7786,210.0057,209.7605,209.8513,12539.0
2021-04-13 11:05:00,231.07,231.24,231.03,231.21,7006.0,209.8331,209.9875,209.7968,209.9603,7006.0
2021-04-13 11:10:00,231.19,231.24,231.08,231.24,6079.0,209.9421,209.9875,209.8422,209.9875,6079.0
2021-04-13 11:15:00,231.2,231.32,231.05,231.05,8992.0,209.9512,210.0602,209.815,209.815,8992.0
2021-04-13 11:20:00,231.08,231.32,231.08,231.26,11983.0,209.8422,210.0602,209.8422,210.0057,11983.0
2021-04-13 11:25:00,231.29,231.39,231.16,231.27,8421.0,210.0329,210.1237,209.9149,210.0147,8421.0
2021-04-13 11:30:00,231.33,231.34,231.17,231.22,11673.0,210.0692,210.0783,209.9239,209.9693,11673.0
2021-04-13 11:35:00,231.18,231.2,231.07,231.17,3729.0,209.933,209.9512,209.8331,209.9239,3729.0
2021-04-13 11:40:00,231.16,231.27,231.16,231.25,11149.0,209.9149,210.0147,209.9149,209.9966,11149.0
2021-04-13 11:45:00,231.26,231.41,231.26,231.4,18229.0,210.0057,210.1419,210.0057,210.1328,18229.0
2021-04-13 11:50:00,231.37,231.45,231.37,231.41,17638.0,210.1056,210.1782,210.1056,210.1419,17638.0
2021-04-13 11:55:00,231.4,231.63,231.4,231.52,10038.0,210.1328,210.3417,210.1328,210.2418,10038.0
2021-04-13 12:00:00,231.51,231.58,231.51,231.56,7423.0,210.2327,210.2963,210.2327,210.2781,7423.0
2021-04-13 12:05:00,231.51,231.51,231.32,231.39,6023.0,210.2327,210.2327,210.0602,210.1237,6023.0
2021-04-13 12:10:00,231.41,231.41,231.22,231.26,3344.0,210.1419,210.1419,209.9693,210.0057,3344.0
2021-04-13 12:15:00,231.32,231.4,231.24,231.4,6698.0,210.0602,210.1328,209.9875,210.1328,6698.0
2021-04-13 12:20:00,231.37,231.41,231.3,231.4,3786.0,210.1056,210.1419,210.042,210.1328,3786.0
2021-04-13 12:25:00,231.4,231.41,231.27,231.27,7090.0,210.1328,210.1419,210.0147,210.0147,7090.0
2021-04-13 12:30:00,231.27,231.31,231.16,231.19,5572.0,210.0147,210.0511,209.9149,209.9421,5572.0
2021-04-13 12:35:00,231.17,231.27,231.17,231.22,3987.0,209.9239,210.0147,209.9239,209.9693,3987.0
2021-04-13 12:40:00,231.19,231.36,231.15,231.36,7267.0,209.9421,210.0965,209.9058,210.0965,7267.0
2021-04-13 12:45:00,231.37,231.46,231.35,231.35,8272.0,210.1056,210.1873,210.0874,210.0874,8272.0
2021-04-13 12:50:00,231.35,231.35,231.22,231.23,5530.0,210.0874,210.0874,209.9693,209.9784,5530.0
2021-04-13 12:55:00,231.26,231.26,231.16,231.17,4421.0,210.0057,210.0057,209.9149,209.9239,4421.0
2021-04-13 13:00:00,231.16,231.18,231.05,231.07,9107.0,209.9149,209.933,209.815,209.8331,9107.0
2021-04-13 13:05:00,231.08,231.23,231.07,231.23,6139.0,209.8422,209.9784,209.8331,209.9784,6139.0
2021-04-13 13:10:00,231.21,231.29,231.18,231.29,2597.0,209.9603,210.0329,209.933,210.0329,2597.0
2021-04-13 13:15:00,231.28,231.31,231.22,231.29,3730.0,210.0238,210.0511,209.9693,210.0329,3730.0
2021-04-13 13:20:00,231.3,231.38,231.27,231.33,3801.0,210.042,210.1146,210.0147,210.0692,3801.0
2021-04-13 13:25:00,231.34,231.39,231.29,231.34,3874.0,210.0783,210.1237,210.0329,210.0783,3874.0
2021-04-13 13:30:00,231.33,231.34,231.23,231.28,6638.0,210.0692,210.0783,209.9784,210.0238,6638.0
2021-04-13 13:35:00,231.29,231.36,231.2,231.35,4229.0,210.0329,210.0965,209.9512,210.0874,4229.0
2021-04-13 13:40:00,231.33,231.35,231.26,231.34,4577.0,210.0692,210.0874,210.0057,210.0783,4577.0
2021-04-13 13:45:00,231.3,231.36,231.27,231.33,5097.0,210.042,210.0965,210.0147,210.0692,5097.0
2021-04-13 13:50:00,231.32,231.34,231.24,231.3,5241.0,210.0602,210.0783,209.9875,210.042,5241.0
2021-04-13 13:55:00,231.24,231.24,231.18,231.19,6615.0,209.9875,209.9875,209.933,209.9421,6615.0
2021-04-13 14:00:00,231.21,231.26,231.19,231.24,7878.0,209.9603,210.0057,209.9421,209.9875,7878.0
2021-04-13 14:05:00,231.24,231.25,231.14,231.14,6121.0,209.9875,209.9966,209.8967,209.8967,6121.0
2021-04-13 14:10:00,231.15,231.29,231.13,231.27,5764.0,209.9058,210.0329,209.8876,210.0147,5764.0
2021-04-13 14:15:00,231.3,231.36,231.27,231.34,3442.0,210.042,210.0965,210.0147,210.0783,3442.0
2021-04-13 14:20:00,231.34,231.4,231.23,231.23,11162.0,210.0783,210.1328,209.9784,209.9784,11162.0
2021-04-13 14:25:00,231.24,231.3,231.2,231.27,6913.0,209.9875,210.042,209.9512,210.0147,6913.0
2021-04-13 14:30:00,231.25,231.35,231.21,231.3,6097.0,209.9966,210.0874,209.9603,210.042,6097.0
2021-04-13 14:35:00,231.29,231.29,231.16,231.25,5623.0,210.0329,210.0329,209.9149,209.9966,5623.0
2021-04-13 14:40:00,231.25,231.31,231.22,231.3,6047.0,209.9966,210.0511,209.9693,210.042,6047.0
2021-04-13 14:45:00,231.3,231.39,231.24,231.38,6127.0,210.042,210.1237,209.9875,210.1146,6127.0
2021-04-13 14:50:00,231.38,231.49,231.33,231.48,9174.0,210.1146,210.2145,210.0692,210.2054,9174.0
2021-04-13 14:55:00,231.47,231.6,231.44,231.58,11446.0,210.1964,210.3144,210.1691,210.2963,11446.0
2021-04-13 15:00:00,231.6,231.67,231.45,231.45,7788.0,210.3144,210.378,210.1782,210.1782,7788.0
2021-04-13 15:05:00,231.45,231.5,231.32,231.48,4405.0,210.1782,210.2236,210.0602,210.2054,4405.0
2021-04-13 15:10:00,231.47,231.56,231.46,231.51,3139.0,210.1964,210.2781,210.1873,210.2327,3139.0
2021-04-13 15:15:00,231.55,231.58,231.39,231.46,7887.0,210.269,210.2963,210.1237,210.1873,7887.0
2021-04-13 15:20:00,231.46,231.59,231.44,231.56,8129.0,210.1873,210.3053,210.1691,210.2781,8129.0
2021-04-13 15:25:00,231.56,231.62,231.43,231.47,8302.0,210.2781,210.3326,210.16,210.1964,8302.0
2021-04-13 15:30:00,231.5,231.55,231.42,231.44,12351.0,210.2236,210.269,210.151,210.1691,12351.0
2021-04-13 15:35:00,231.44,231.56,231.4,231.42,15983.0,210.1691,210.2781,210.1328,210.151,15983.0
2021-04-13 15:40:00,231.45,231.49,231.26,231.28,19777.0,210.1782,210.2145,210.0057,210.0238,19777.0
2021-04-13 15:45:00,231.25,231.33,231.18,231.19,25868.0,209.9966,210.0692,209.933,209.9421,25868.0
2021-04-13 15:50:00,231.2,231.35,231.16,231.34,40161.0,209.9512,210.0874,209.9149,210.0783,40161.0
2021-04-13 15:55:00,231.35,231.47,231.25,231.32,79035.0,210.0874,210.1964,209.9966,210.0602,79035.0
2021-04-14 09:30:00,231.22,231.29,230.4,230.93,67377.0,209.9693,210.0329,209.2247,209.706,67377.0
2021-04-14 09:35:00,230.88,230.97,230.25,230.38,22910.0,209.6606,209.7423,209.0885,209.2065,22910.0
2021-04-14 09:40:00,230.42,231.04,230.42,230.93,22918.0,209.2429,209.8059,209.2429,209.706,22918.0
2021-04-14 09:45:00,230.92,231.01,230.54,230.76,38889.0,209.6969,209.7786,209.3518,209.5516,38889.0
2021-04-14 09:50:00,230.75,230.79,230.43,230.64,12088.0,209.5425,209.5789,209.2519,209.4426,12088.0
2021-04-14 09:55:00,230.64,230.78,230.54,230.6,13412.0,209.4426,209.5698,209.3518,209.4063,13412.0
2021-04-14 10:00:00,230.61,230.72,230.21,230.28,13788.0,209.4154,209.5153,209.0522,209.1157,13788.0
2021-04-14 10:05:00,230.26,230.26,229.83,229.85,16838.0,209.0976,209.0976,208.7071,208.7253,16838.0
2021-04-14 10:10:00,229.82,230.07,229.59,230.02,15882.0,208.698,208.925,208.4892,208.8796,15882.0
2021-04-14 10:15:00,230.01,230.33,229.95,230.04,12801.0,208.8705,209.1611,208.8161,208.8978,12801.0
2021-04-14 10:20:00,230.07,230.41,230.06,230.29,42796.0,208.925,209.2338,208.916,209.1248,42796.0
2021-04-14 10:25:00,230.26,230.57,230.12,230.47,21429.0,209.0976,209.3791,208.9704,209.2883,21429.0
2021-04-14 10:30:00,230.49,230.55,230.24,230.31,12053.0,209.3064,209.3609,209.0794,209.143,12053.0
2021-04-14 10:35:00,230.33,230.53,230.33,230.37,10583.0,209.1611,209.3428,209.1611,209.1975,10583.0
2021-04-14 10:40:00,230.37,230.65,230.35,230.42,18399.0,209.1975,209.4517,209.1793,209.2429,18399.0
2021-04-14 10:45:00,230.45,230.48,230.19,230.23,18107.0,209.2701,209.2974,209.034,209.0703,18107.0
2021-04-14 10:50:00,230.21,230.32,230.05,230.07,17369.0,209.0522,209.1521,208.9069,208.925,17369.0
2021-04-14 10:55:00,230.1,230.1,229.9,229.93,12452.0,208.9523,208.9523,208.7707,208.7979,12452.0
2021-04-14 11:00:00,229.95,230.13,229.88,230.13,11969.0,208.8161,208.9795,208.7525,208.9795,11969.0
2021-04-14 11:05:00,230.15,230.46,230.14,230.29,14434.0,208.9977,209.2792,208.9886,209.1248,14434.0
2021-04-14 11:10:00,230.28,230.28,229.99,230.03,12897.0,209.1157,209.1157,208.8524,208.8887,12897.0
2021-04-14 11:15:00,230.03,230.19,229.91,230.12,19944.0,208.8887,209.034,208.7797,208.9704,19944.0
2021-04-14 11:20:00,230.15,230.47,230.15,230.3,30046.0,208.9977,209.2883,208.9977,209.1339,30046.0
2021-04-14 11:25:00,230.29,230.61,230.25,230.61,19221.0,209.1248,209.4154,209.0885,209.4154,19221.0
2021-04-14 11:30:00,230.64,230.68,230.41,230.44,10210.0,209.4426,209.479,209.2338,209.261,10210.0
2021-04-14 11:35:00,230.38,230.53,230.35,230.43,9930.0,209.2065,209.3428,209.1793,209.2519,9930.0
2021-04-14 11:40:00,230.45,230.51,230.41,230.49,8258.0,209.2701,209.3246,209.2338,209.3064,8258.0
2021-04-14 11:45:00,230.48,230.55,230.41,230.47,7937.0,209.2974,209.3609,209.2338,209.2883,7937.0
2021-04-14 11:50:00,230.44,230.44,230.25,230.29,6630.0,209.261,209.261,209.0885,209.1248,6630.0
2021-04-14 11:55:00,230.34,230.51,230.34,230.44,9345.0,209.1702,209.3246,209.1702,209.261,9345.0
2021-04-14 12:00:00,230.4,230.71,230.4,230.64,13920.0,209.2247,209.5062,209.2247,209.4426,13920.0
2021-04-14 12:05:00,230.69,231.02,230.66,231.02,13754.0,209.4881,209.7877,209.4608,209.7877,13754.0
2021-04-14 12:10:00,231.02,231.06,230.89,230.89,18376.0,209.7877,209.824,209.6697,209.6697,18376.0
2021-04-14 12:15:00,230.86,230.96,230.78,230.96,9498.0,209.6424,209.7332,209.5698,209.7332,9498.0
2021-04-14 12:20:00,230.99,231.08,230.96,231.06,7764.0,209.7605,209.8422,209.7332,209.824,7764.0
2021-04-14 12:25:00,231.05,231.08,230.93,230.99,9111.0,209.815,209.8422,209.706,209.7605,9111.0
2021-04-14 12:30:00,230.96,230.97,230.8,230.86,8182.0,209.7332,209.7423,209.5879,209.6424,8182.0
2021-04-14 12:35:00,230.87,230.94,230.83,230.91,8739.0,209.6515,209.7151,209.6152,209.6878,8739.0
2021-04-14 12:40:00,230.9,230.94,230.83,230.86,8124.0,209.6788,209.7151,209.6152,209.6424,8124.0
2021-04-14 12:45:00,230.81,230.92,230.8,230.92,4707.0,209.597,209.6969,209.5879,209.6969,4707.0
2021-04-14 12:50:00,230.93,230.96,230.81,230.96,6486.0,209.706,209.7332,209.597,209.7332,6486.0
2021-04-14 12:55:00,230.99,230.99,230.91,230.91,5209.0,209.7605,209.7605,209.6878,209.6878,5209.0
2021-04-14 13:00:00,230.92,231.16,230.92,231.11,7915.0,209.6969,209.9149,209.6969,209.8695,7915.0
2021-04-14 13:05:00,231.09,231.1,230.98,231.02,6061.0,209.8513,209.8604,209.7514,209.7877,6061.0
2021-04-14 13:10:00,230.96,231.13,230.96,231.06,9774.0,209.7332,209.8876,209.7332,209.824,9774.0
2021-04-14 13:15:00,231.04,231.07,230.98,231.0,6946.0,209.8059,209.8331,209.7514,209.7696,6946.0
2021-04-14 13:20:00,230.97,231.0,230.74,230.78,13350.0,209.7423,209.7696,209.5335,209.5698,13350.0
2021-04-14 13:25:00,230.77,230.77,230.64,230.69,9452.0,209.5607,209.5607,209.4426,209.4881,9452.0
2021-04-14 13:30:00,230.69,230.73,230.45,230.53,6788.0,209.4881,209.5244,209.2701,209.3428,6788.0
2021-04-14 13:35:00,230.49,230.54,230.4,230.49,6193.0,209.3064,209.3518,209.2247,209.3064,6193.0
2021-04-14 13:40:00,230.5,230.58,230.49,230.54,9597.0,209.3155,209.3882,209.3064,209.3518,9597.0
2021-04-14 13:45:00,230.55,230.55,230.43,230.45,6102.0,209.3609,209.3609,209.2519,209.2701,6102.0
2021-04-14 13:50:00,230.41,230.6,230.38,230.59,4856.0,209.2338,209.4063,209.2065,209.3972,4856.0
2021-04-14 13:55:00,230.63,230.63,230.09,230.21,13883.0,209.4336,209.4336,208.9432,209.0522,13883.0
2021-04-14 14:00:00,230.14,230.36,230.11,230.36,7590.0,208.9886,209.1884,208.9614,209.1884,7590.0
2021-04-14 14:05:00,230.31,230.32,230.11,230.17,9156.0,209.143,209.1521,208.9614,209.0158,9156.0
2021-04-14 14:10:00,230.2,230.36,230.2,230.29,12225.0,209.0431,209.1884,209.0431,209.1248,12225.0
2021-04-14 14:15:00,230.34,230.35,230.0,230.08,10240.0,209.1702,209.1793,208.8615,208.9341,10240.0
2021-04-14 14:20:00,230.12,230.3,230.07,230.21,4807.0,208.9704,209.1339,208.925,209.0522,4807.0
2021-04-14 14:25:00,230.27,230.32,230.05,230.12,8832.0,209.1067,209.1521,208.9069,208.9704,8832.0
2021-04-14 14:30:00,230.14,230.16,229.98,229.99,6876.0,208.9886,209.0068,208.8433,208.8524,6876.0
2021-04-14 14:35:00,230.01,230.14,230.0,230.03,5334.0,208.8705,208.9886,208.8615,208.8887,5334.0
2021-04-14 14:40:00,230.02,230.21,230.02,230.13,6482.0,208.8796,209.0522,208.8796,208.9795,6482.0
2021-04-14 14:45:00,230.14,230.2,230.0,230.0,3359.0,208.9886,209.0431,208.8615,208.8615,3359.0
2021-04-14 14:50:00,229.97,230.01,229.87,229.95,7424.0,208.8342,208.8705,208.7434,208.8161,7424.0
2021-04-14 14:55:00,229.95,230.0,229.78,229.84,38557.0,208.8161,208.8615,208.6617,208.7162,38557.0
2021-04-14 15:00:00,229.83,229.93,229.75,229.9,16430.0,208.7071,208.7979,208.6344,208.7707,16430.0
2021-04-14 15:05:00,229.96,230.13,229.87,230.04,29442.0,208.8251,208.9795,208.7434,208.8978,29442.0
2021-04-14 15:10:00,230.09,230.09,229.96,230.06,7997.0,208.9432,208.9432,208.8251,208.916,7997.0
2021-04-14 15:15:00,230.05,230.1,229.87,229.9,10454.0,208.9069,208.9523,208.7434,208.7707,10454.0
2021-04-14 15:20:00,229.9,229.96,229.8,229.93,6394.0,208.7707,208.8251,208.6798,208.7979,6394.0
2021-04-14 15:25:00,229.95,230.15,229.95,230.15,8190.0,208.8161,208.9977,208.8161,208.9977,8190.0
2021-04-14 15:30:00,230.14,230.14,229.95,230.03,16400.0,208.9886,208.9886,208.8161,208.8887,16400.0
2021-04-14 15:35:00,230.01,230.02,229.81,229.87,19467.0,208.8705,208.8796,208.6889,208.7434,19467.0
2021-04-14 15:40:00,229.86,229.93,229.78,229.93,18396.0,208.7343,208.7979,208.6617,208.7979,18396.0
2021-04-14 15:45:00,229.92,229.99,229.8,229.87,20273.0,208.7888,208.8524,208.6798,208.7434,20273.0
2021-04-14 15:50:00,229.93,230.18,229.93,230.09,32310.0,208.7979,209.0249,208.7979,208.9432,32310.0
2021-04-14 15:55:00,230.05,230.33,230.0,230.32,79108.0,208.9069,209.1611,208.8615,209.1521,79108.0
2021-04-15 09:30:00,229.81,230.57,229.81,230.03,60510.0,208.6889,209.3791,208.6889,208.8887,60510.0
2021-04-15 09:35:00,230.15,230.28,229.59,229.62,20241.0,208.9977,209.1157,208.4892,208.5164,20241.0
2021-04-15 09:40:00,229.64,229.99,229.61,229.62,14600.0,208.5346,208.8524,208.5073,208.5164,14600.0
2021-04-15 09:45:00,229.54,229.66,229.28,229.28,17370.0,208.4437,208.5527,208.2076,208.2076,17370.0
2021-04-15 09:50:00,229.35,229.75,229.29,229.67,9495.0,208.2712,208.6344,208.2167,208.5618,9495.0
2021-04-15 09:55:00,229.69,229.69,229.2,229.3,14161.0,208.58,208.58,208.135,208.2258,14161.0
2021-04-15 10:00:00,229.4,230.05,229.4,230.05,15556.0,208.3166,208.9069,208.3166,208.9069,15556.0
2021-04-15 10:05:00,230.07,230.3,230.03,230.19,16049.0,208.925,209.1339,208.8887,209.034,16049.0
2021-04-15 10:10:00,230.21,230.44,230.08,230.39,9540.0,209.0522,209.261,208.9341,209.2156,9540.0
2021-04-15 10:15:00,230.41,230.63,230.41,230.61,8940.0,209.2338,209.4336,209.2338,209.4154,8940.0
2021-04-15 10:20:00,230.64,230.68,230.41,230.56,11227.0,209.4426,209.479,209.2338,209.37,11227.0
2021-04-15 10:25:00,230.5,230.58,230.2,230.5,12054.0,209.3155,209.3882,209.0431,209.3155,12054.0
2021-04-15 10:30:00,230.53,231.12,230.48,231.09,24500.0,209.3428,209.8785,209.2974,209.8513,24500.0
2021-04-15 10:35:00,231.09,231.11,230.96,231.09,5807.0,209.8513,209.8695,209.7332,209.8513,5807.0
2021-04-15 10:40:00,231.13,231.19,230.89,230.9,10521.0,209.8876,209.9421,209.6697,209.6788,10521.0
2021-04-15 10:45:00,230.9,230.94,230.66,230.7,7075.0,209.6788,209.7151,209.4608,209.4971,7075.0
2021-04-15 10:50:00,230.66,230.75,230.42,230.69,14142.0,209.4608,209.5425,209.2429,209.4881,14142.0
2021-04-15 10:55:00,230.72,230.94,230.6,230.93,11950.0,209.5153,209.7151,209.4063,209.706,11950.0
2021-04-15 11:00:00,230.86,230.89,230.58,230.64,23913.0,209.6424,209.6697,209.3882,209.4426,23913.0
2021-04-15 11:05:00,230.61,230.83,230.59,230.73,16839.0,209.4154,209.6152,209.3972,209.5244,16839.0
2021-04-15 11:10:00,230.73,231.0,230.73,230.95,20246.0,209.5244,209.7696,209.5244,209.7242,20246.0
2021-04-15 11:15:00,230.98,231.12,230.97,231.03,8023.0,209.7514,209.8785,209.7423,209.7968,8023.0
2021-04-15 11:20:00,231.02,231.03,230.87,230.96,6803.0,209.7877,209.7968,209.6515,209.7332,6803.0
2021-04-15 11:25:00,230.91,231.17,230.85,231.09,10575.0,209.6878,209.9239,209.6333,209.8513,10575.0
2021-04-15 11:30:00,231.09,231.33,231.08,231.28,12818.0,209.8513,210.0692,209.8422,210.0238,12818.0
2021-04-15 11:35:00,231.28,231.32,231.07,231.07,4712.0,210.0238,210.0602,209.8331,209.8331,4712.0
2021-04-15 11:40:00,231.02,231.06,230.87,230.9,9669.0,209.7877,209.824,209.6515,209.6788,9669.0
2021-04-15 11:45:00,230.92,230.92,230.73,230.79,28707.0,209.6969,209.6969,209.5244,209.5789,28707.0
2021-04-15 11:50:00,230.81,230.81,230.52,230.66,17562.0,209.597,209.597,209.3337,209.4608,17562.0
2021-04-15 11:55:00,230.66,230.84,230.51,230.64,18725.0,209.4608,209.6243,209.3246,209.4426,18725.0
2021-04-15 12:00:00,230.63,231.1,230.61,231.06,16652.0,209.4336,209.8604,209.4154,209.824,16652.0
2021-04-15 12:05:00,231.04,231.24,231.04,231.24,8039.0,209.8059,209.9875,209.8059,209.9875,8039.0
2021-04-15 12:10:00,231.22,231.3,231.15,231.19,9083.0,209.9693,210.042,209.9058,209.9421,9083.0
2021-04-15 12:15:00,231.15,231.28,231.1,231.19,5801.0,209.9058,210.0238,209.8604,209.9421,5801.0
2021-04-15 12:20:00,231.22,231.22,231.1,231.13,7378.0,209.9693,209.9693,209.8604,209.8876,7378.0
2021-04-15 12:25:00,231.13,231.22,231.05,231.1,5876.0,209.8876,209.9693,209.815,209.8604,5876.0
2021-04-15 12:30:00,231.08,231.14,231.02,231.03,6445.0,209.8422,209.8967,209.7877,209.7968,6445.0
2021-04-15 12:35:00,231.07,231.36,231.05,231.27,10160.0,209.8331,210.0965,209.815,210.0147,10160.0
2021-04-15 12:40:00,231.27,231.27,231.01,231.05,13377.0,210.0147,210.0147,209.7786,209.815,13377.0
2021-04-15 12:45:00,231.07,231.08,230.74,230.74,9388.0,209.8331,209.8422,209.5335,209.5335,9388.0
2021-04-15 12:50:00,230.79,230.93,230.75,230.92,7596.0,209.5789,209.706,209.5425,209.6969,7596.0
2021-04-15 12:55:00,230.97,231.11,230.93,230.99,5915.0,209.7423,209.8695,209.706,209.7605,5915.0
2021-04-15 13:00:00,231.01,231.15,230.92,230.95,4557.0,209.7786,209.9058,209.6969,209.7242,4557.0
2021-04-15 13:05:00,230.96,230.99,230.88,230.94,8770.0,209.7332,209.7605,209.6606,209.7151,8770.0
2021-04-15 13:10:00,230.95,231.14,230.95,231.03,3494.0,209.7242,209.8967,209.7242,209.7968,3494.0
2021-04-15 13:15:00,231.01,231.09,230.97,231.07,5711.0,209.7786,209.8513,209.7423,209.8331,5711.0
2021-04-15 13:20:00,231.07,231.26,231.06,231.23,7305.0,209.8331,210.0057,209.824,209.9784,7305.0
2021-04-15 13:25:00,231.21,231.21,230.97,231.01,7604.0,209.9603,209.9603,209.7423,209.7786,7604.0
2021-04-15 13:30:00,231.07,231.08,230.75,230.75,7825.0,209.8331,209.8422,209.5425,209.5425,7825.0
2021-04-15 13:35:00,230.74,230.98,230.71,230.98,5489.0,209.5335,209.7514,209.5062,209.7514,5489.0
2021-04-15 13:40:00,230.93,230.93,230.77,230.88,5320.0,209.706,209.706,209.5607,209.6606,5320.0
2021-04-15 13:45:00,230.89,230.89,230.76,230.77,5468.0,209.6697,209.6697,209.5516,209.5607,5468.0
2021-04-15 13:50:00,230.76,230.76,230.58,230.59,5367.0,209.5516,209.5516,209.3882,209.3972,5367.0
2021-04-15 13:55:00,230.61,230.69,230.49,230.52,5932.0,209.4154,209.4881,209.3064,209.3337,5932.0
2021-04-15 14:00:00,230.54,230.56,230.45,230.49,3852.0,209.3518,209.37,209.2701,209.3064,3852.0
2021-04-15 14:05:00,230.5,230.6,230.41,230.46,7711.0,209.3155,209.4063,209.2338,209.2792,7711.0
2021-04-15 14:10:00,230.46,230.61,230.44,230.54,5796.0,209.2792,209.4154,209.261,209.3518,5796.0
2021-04-15 14:15:00,230.52,230.76,230.52,230.64,12826.0,209.3337,209.5516,209.3337,209.4426,12826.0
2021-04-15 14:20:00,230.63,230.75,230.63,230.68,7094.0,209.4336,209.5425,209.4336,209.479,7094.0
2021-04-15 14:25:00,230.68,230.7,230.56,230.67,4704.0,209.479,209.4971,209.37,209.4699,4704.0
2021-04-15 14:30:00,230.74,230.86,230.74,230.8,4649.0,209.5335,209.6424,209.5335,209.5879,4649.0
2021-04-15 14:35:00,230.81,230.81,230.66,230.66,4981.0,209.597,209.597,209.4608,209.4608,4981.0
2021-04-15 14:40:00,230.67,230.74,230.67,230.71,3216.0,209.4699,209.5335,209.4699,209.5062,3216.0
2021-04-15 14:45:00,230.68,230.74,230.59,230.74,5640.0,209.479,209.5335,209.3972,209.5335,5640.0
2021-04-15 14:50:00,230.73,230.82,230.68,230.79,10234.0,209.5244,209.6061,209.479,209.5789,10234.0
2021-04-15 14:55:00,230.8,230.93,230.75,230.93,7404.0,209.5879,209.706,209.5425,209.706,7404.0
2021-04-15 15:00:00,230.92,230.98,230.88,230.93,8400.0,209.6969,209.7514,209.6606,209.706,8400.0
2021-04-15 15:05:00,230.93,230.98,230.91,230.98,10352.0,209.706,209.7514,209.6878,209.7514,10352.0
2021-04-15 15:10:00,230.94,230.99,230.82,230.98,8667.0,209.7151,209.7605,209.6061,209.7514,8667.0
2021-04-15 15:15:00,230.98,231.0,230.9,230.98,6466.0,209.7514,209.7696,209.6788,209.7514,6466.0
2021-04-15 15:20:00,230.97,231.04,230.83,230.9,10678.0,209.7423,209.8059,209.6152,209.6788,10678.0
2021-04-15 15:25:00,230.93,230.94,230.81,230.83,8756.0,209.706,209.7151,209.597,209.6152,8756.0
2021-04-15 15:30:00,230.82,230.82,230.67,230.82,10484.0,209.6061,209.6061,209.4699,209.6061,10484.0
2021-04-15 15:35:00,230.8,230.86,230.75,230.82,11407.0,209.5879,209.6424,209.5425,209.6061,11407.0
2021-04-15 15:40:00,230.81,230.95,230.74,230.95,12329.0,209.597,209.7242,209.5335,209.7242,12329.0
2021-04-15 15:45:00,230.94,231.12,230.91,230.96,19131.0,209.7151,209.8785,209.6878,209.7332,19131.0
2021-04-15 15:50:00,230.84,231.17,230.84,230.95,27245.0,209.6243,209.9239,209.6243,209.7242,27245.0
2021-04-15 15:55:00,230.96,231.28,230.86,231.27,92060.0,209.7332,210.0238,209.6424,210.0147,92060.0
2021-04-16 09:30:00,233.65,234.17,232.87,233.27,310522.0,212.176,212.6482,211.4677,211.8309,310522.0
2021-04-16 09:35:00,233.24,233.75,233.03,233.35,27403.0,211.8037,212.2668,211.613,211.9036,27403.0
2021-04-16 09:40:00,233.31,234.05,233.31,233.66,20644.0,211.8673,212.5392,211.8673,212.1851,20644.0
2021-04-16 09:45:00,233.71,233.81,233.43,233.72,21105.0,212.2305,212.3213,211.9762,212.2396,21105.0
2021-04-16 09:50:00,233.74,234.0,233.67,233.98,23567.0,212.2577,212.4938,212.1942,212.4757,23567.0
2021-04-16 09:55:00,233.99,234.26,233.83,234.07,21372.0,212.4848,212.7299,212.3395,212.5574,21372.0
2021-04-16 10:00:00,234.05,234.17,233.53,233.55,15486.0,212.5392,212.6482,212.067,212.0852,15486.0
2021-04-16 10:05:00,233.53,233.77,233.53,233.63,11547.0,212.067,212.285,212.067,212.1578,11547.0
2021-04-16 10:10:00,233.61,233.93,233.43,233.57,17975.0,212.1397,212.4303,211.9762,212.1034,17975.0
2021-04-16 10:15:00,233.57,233.86,233.56,233.73,13828.0,212.1034,212.3667,212.0943,212.2487,13828.0
2021-04-16 10:20:00,233.67,233.7,233.53,233.53,11850.0,212.1942,212.2214,212.067,212.067,11850.0
2021-04-16 10:25:00,233.54,233.57,233.22,233.22,12532.0,212.0761,212.1034,211.7855,211.7855,12532.0
2021-04-16 10:30:00,233.23,233.41,232.95,232.98,23622.0,211.7946,211.9581,211.5403,211.5676,23622.0
2021-04-16 10:35:00,233.0,233.15,232.85,233.1,10393.0,211.5857,211.722,211.4495,211.6766,10393.0
2021-04-16 10:40:00,233.11,233.2,232.99,233.13,10303.0,211.6856,211.7674,211.5767,211.7038,10303.0
2021-04-16 10:45:00,233.13,233.14,232.75,232.75,16177.0,211.7038,211.7129,211.3587,211.3587,16177.0
2021-04-16 10:50:00,232.72,232.8,232.49,232.62,18143.0,211.3315,211.4041,211.1226,211.2407,18143.0
2021-04-16 10:55:00,232.61,232.79,232.58,232.64,13903.0,211.2316,211.395,211.2043,211.2588,13903.0
2021-04-16 11:00:00,232.63,232.81,232.56,232.68,12747.0,211.2498,211.4132,211.1862,211.2952,12747.0
2021-04-16 11:05:00,232.66,232.91,232.66,232.7,9144.0,211.277,211.504,211.277,211.3133,9144.0
2021-04-16 11:10:00,232.72,232.97,232.66,232.97,10317.0,211.3315,211.5585,211.277,211.5585,10317.0
2021-04-16 11:15:00,232.95,233.01,232.83,232.86,14090.0,211.5403,211.5948,211.4314,211.4586,14090.0
2021-04-16 11:20:00,232.78,232.83,232.58,232.66,9983.0,211.386,211.4314,211.2043,211.277,9983.0
2021-04-16 11:25:00,232.66,232.72,232.55,232.61,12984.0,211.277,211.3315,211.1771,211.2316,12984.0
2021-04-16 11:30:00,232.63,232.75,232.55,232.56,10862.0,211.2498,211.3587,211.1771,211.1862,10862.0
2021-04-16 11:35:00,232.52,232.74,232.49,232.66,6842.0,211.1499,211.3496,211.1226,211.277,6842.0
2021-04-16 11:40:00,232.67,232.67,232.45,232.55,10562.0,211.2861,211.2861,211.0863,211.1771,10562.0
2021-04-16 11:45:00,232.59,232.81,232.59,232.75,7607.0,211.2134,211.4132,211.2134,211.3587,7607.0
2021-04-16 11:50:00,232.65,232.75,232.59,232.72,9915.0,211.2679,211.3587,211.2134,211.3315,9915.0
2021-04-16 11:55:00,232.73,232.76,232.54,232.59,10461.0,211.3406,211.3678,211.168,211.2134,10461.0
2021-04-16 12:00:00,232.61,232.61,232.49,232.55,8960.0,211.2316,211.2316,211.1226,211.1771,8960.0
2021-04-16 12:05:00,232.55,232.56,232.38,232.46,6479.0,211.1771,211.1862,211.0227,211.0954,6479.0
2021-04-16 12:10:00,232.47,232.6,232.41,232.53,5669.0,211.1045,211.2225,211.05,211.1589,5669.0
2021-04-16 12:15:00,232.48,232.62,232.42,232.46,5280.0,211.1135,211.2407,211.0591,211.0954,5280.0
2021-04-16 12:20:00,232.49,232.53,232.39,232.49,5088.0,211.1226,211.1589,211.0318,211.1226,5088.0
2021-04-16 12:25:00,232.5,232.53,232.31,232.4,6173.0,211.1317,211.1589,210.9592,211.0409,6173.0
2021-04-16 12:30:00,232.35,232.53,232.34,232.45,5039.0,210.9955,211.1589,210.9864,211.0863,5039.0
2021-04-16 12:35:00,232.46,232.63,232.44,232.5,6046.0,211.0954,211.2498,211.0772,211.1317,6046.0
2021-04-16 12:40:00,232.51,232.62,232.5,232.58,4687.0,211.1408,211.2407,211.1317,211.2043,4687.0
2021-04-16 12:45:00,232.6,232.65,232.5,232.56,7659.0,211.2225,211.2679,211.1317,211.1862,7659.0
2021-04-16 12:50:00,232.52,232.7,232.4,232.64,9841.0,211.1499,211.3133,211.0409,211.2588,9841.0
2021-04-16 12:55:00,232.64,232.81,232.62,232.73,4677.0,211.2588,211.4132,211.2407,211.3406,4677.0
2021-04-16 13:00:00,232.72,232.75,232.57,232.61,4682.0,211.3315,211.3587,211.1953,211.2316,4682.0
2021-04-16 13:05:00,232.64,232.72,232.58,232.65,5639.0,211.2588,211.3315,211.2043,211.2679,5639.0
2021-04-16 13:10:00,232.62,232.68,232.57,232.65,6716.0,211.2407,211.2952,211.1953,211.2679,6716.0
2021-04-16 13:15:00,232.65,232.69,232.61,232.61,5276.0,211.2679,211.3042,211.2316,211.2316,5276.0
2021-04-16 13:20:00,232.63,232.7,232.58,232.67,7257.0,211.2498,211.3133,211.2043,211.2861,7257.0
2021-04-16 13:25:00,232.66,232.83,232.62,232.78,9456.0,211.277,211.4314,211.2407,211.386,9456.0
2021-04-16 13:30:00,232.74,232.88,232.71,232.87,8973.0,211.3496,211.4768,211.3224,211.4677,8973.0
2021-04-16 13:35:00,232.82,232.85,232.7,232.73,5341.0,211.4223,211.4495,211.3133,211.3406,5341.0
2021-04-16 13:40:00,232.76,232.95,232.71,232.91,9512.0,211.3678,211.5403,211.3224,211.504,9512.0
2021-04-16 13:45:00,232.93,233.0,232.9,232.95,9912.0,211.5222,211.5857,211.4949,211.5403,9912.0
2021-04-16 13:50:00,232.94,233.01,232.9,232.95,9550.0,211.5313,211.5948,211.4949,211.5403,9550.0
2021-04-16 13:55:00,233.0,233.07,232.97,233.05,7630.0,211.5857,211.6493,211.5585,211.6312,7630.0
2021-04-16 14:00:00,233.05,233.13,232.96,233.06,11812.0,211.6312,211.7038,211.5494,211.6402,11812.0
2021-04-16 14:05:00,233.02,233.02,232.9,232.95,9524.0,211.6039,211.6039,211.4949,211.5403,9524.0
2021-04-16 14:10:00,232.98,233.07,232.92,232.98,8603.0,211.5676,211.6493,211.5131,211.5676,8603.0
2021-04-16 14:15:00,233.0,233.07,232.89,232.89,7559.0,211.5857,211.6493,211.4859,211.4859,7559.0
2021-04-16 14:20:00,232.9,233.04,232.87,232.94,14360.0,211.4949,211.6221,211.4677,211.5313,14360.0
2021-04-16 14:25:00,232.97,232.99,232.87,232.89,9722.0,211.5585,211.5767,211.4677,211.4859,9722.0
2021-04-16 14:30:00,232.89,232.96,232.88,232.9,4124.0,211.4859,211.5494,211.4768,211.4949,4124.0
2021-04-16 14:35:00,232.92,232.97,232.86,232.88,3834.0,211.5131,211.5585,211.4586,211.4768,3834.0
2021-04-16 14:40:00,232.88,233.0,232.86,232.98,8602.0,211.4768,211.5857,211.4586,211.5676,8602.0
2021-04-16 14:45:00,232.98,233.03,232.87,233.01,5588.0,211.5676,211.613,211.4677,211.5948,5588.0
2021-04-16 14:50:00,233.03,233.07,232.98,232.99,5266.0,211.613,211.6493,211.5676,211.5767,5266.0
2021-04-16 14:55:00,232.98,233.16,232.98,233.11,9331.0,211.5676,211.731,211.5676,211.6856,9331.0
2021-04-16 15:00:00,233.13,233.14,232.97,232.99,7192.0,211.7038,211.7129,211.5585,211.5767,7192.0
2021-04-16 15:05:00,232.97,233.1,232.97,233.02,10168.0,211.5585,211.6766,211.5585,211.6039,10168.0
2021-04-16 15:10:00,232.98,233.05,232.93,233.01,9058.0,211.5676,211.6312,211.5222,211.5948,9058.0
2021-04-16 15:15:00,232.99,232.99,232.9,232.95,7577.0,211.5767,211.5767,211.4949,211.5403,7577.0
2021-04-16 15:20:00,232.97,233.2,232.96,233.19,10651.0,211.5585,211.7674,211.5494,211.7583,10651.0
2021-04-16 15:25:00,233.19,233.24,233.08,233.1,11239.0,211.7583,211.8037,211.6584,211.6766,11239.0
2021-04-16 15:30:00,233.14,233.31,233.1,233.27,15858.0,211.7129,211.8673,211.6766,211.8309,15858.0
2021-04-16 15:35:00,233.27,233.59,233.26,233.53,24727.0,211.8309,212.1215,211.8219,212.067,24727.0
2021-04-16 15:40:00,233.53,233.61,233.44,233.57,31793.0,212.067,212.1397,211.9853,212.1034,31793.0
2021-04-16 15:45:00,233.53,233.59,233.39,233.59,31749.0,212.067,212.1215,211.9399,212.1215,31749.0
2021-04-16 15:50:00,233.55,233.75,233.11,233.26,54939.0,212.0852,212.2668,211.6856,211.8219,54939.0
2021-04-16 15:55:00,233.24,233.28,232.98,233.15,100211.0,211.8037,211.84,211.5676,211.722,100211.0
2021-04-19 09:30:00,233.12,233.3,231.64,231.93,85377.0,211.6947,211.8582,210.3507,210.6141,85377.0
2021-04-19 09:35:00,231.82,231.85,231.12,231.17,29621.0,210.5142,210.5414,209.8785,209.9239,29621.0
2021-04-19 09:40:00,231.13,231.69,230.83,231.63,33454.0,209.8876,210.3961,209.6152,210.3417,33454.0
2021-04-19 09:45:00,231.53,232.18,231.42,232.04,23546.0,210.2509,210.8411,210.151,210.714,23546.0
2021-04-19 09:50:00,232.0,232.0,231.47,231.76,30644.0,210.6777,210.6777,210.1964,210.4597,30644.0
2021-04-19 09:55:00,231.79,232.19,231.75,232.03,12250.0,210.487,210.8502,210.4506,210.7049,12250.0
2021-04-19 10:00:00,232.03,232.3,231.8,231.99,14859.0,210.7049,210.9501,210.496,210.6686,14859.0
2021-04-19 10:05:00,231.94,232.0,231.62,231.85,15523.0,210.6232,210.6777,210.3326,210.5414,15523.0
2021-04-19 10:10:00,231.93,232.38,231.85,232.25,12261.0,210.6141,211.0227,210.5414,210.9047,12261.0
2021-04-19 10:15:00,232.19,232.38,232.06,232.33,12624.0,210.8502,211.0227,210.7321,210.9773,12624.0
2021-04-19 10:20:00,232.37,232.67,232.27,232.37,16134.0,211.0136,211.2861,210.9228,211.0136,16134.0
2021-04-19 10:25:00,232.3,232.33,231.89,231.89,22065.0,210.9501,210.9773,210.5778,210.5778,22065.0
2021-04-19 10:30:00,231.92,232.14,231.89,232.07,16175.0,210.605,210.8048,210.5778,210.7412,16175.0
2021-04-19 10:35:00,232.12,232.32,232.07,232.3,8688.0,210.7866,210.9682,210.7412,210.9501,8688.0
2021-04-19 10:40:00,232.31,232.44,232.06,232.17,20119.0,210.9592,211.0772,210.7321,210.832,20119.0
2021-04-19 10:45:00,232.13,232.22,231.89,231.94,14247.0,210.7957,210.8774,210.5778,210.6232,14247.0
2021-04-19 10:50:00,231.93,232.33,231.9,232.27,12626.0,210.6141,210.9773,210.5868,210.9228,12626.0
2021-04-19 10:55:00,232.28,232.36,232.16,232.32,13024.0,210.9319,211.0046,210.823,210.9682,13024.0
2021-04-19 11:00:00,232.29,232.71,232.28,232.64,6496.0,210.941,211.3224,210.9319,211.2588,6496.0
2021-04-19 11:05:00,232.62,232.72,232.46,232.69,18985.0,211.2407,211.3315,211.0954,211.3042,18985.0
2021-04-19 11:10:00,232.69,233.06,232.65,233.06,18759.0,211.3042,211.6402,211.2679,211.6402,18759.0
2021-04-19 11:15:00,233.08,233.08,232.78,232.83,4806.0,211.6584,211.6584,211.386,211.4314,4806.0
2021-04-19 11:20:00,232.75,232.8,232.31,232.31,9699.0,211.3587,211.4041,210.9592,210.9592,9699.0
2021-04-19 11:25:00,232.36,232.47,232.24,232.47,17833.0,211.0046,211.1045,210.8956,211.1045,17833.0
2021-04-19 11:30:00,232.49,232.74,232.45,232.65,9408.0,211.1226,211.3496,211.0863,211.2679,9408.0
2021-04-19 11:35:00,232.64,232.64,232.14,232.19,15987.0,211.2588,211.2588,210.8048,210.8502,15987.0
2021-04-19 11:40:00,232.21,232.39,232.15,232.15,11005.0,210.8684,211.0318,210.8139,210.8139,11005.0
2021-04-19 11:45:00,232.17,232.52,232.07,232.52,9391.0,210.832,211.1499,210.7412,211.1499,9391.0
2021-04-19 11:50:00,232.49,232.63,232.45,232.56,6018.0,211.1226,211.2498,211.0863,211.1862,6018.0
2021-04-19 11:55:00,232.56,232.58,232.24,232.46,10644.0,211.1862,211.2043,210.8956,211.0954,10644.0
2021-04-19 12:00:00,232.55,232.7,232.38,232.39,3450.0,211.1771,211.3133,211.0227,211.0318,3450.0
2021-04-19 12:05:00,232.33,232.56,232.19,232.51,7897.0,210.9773,211.1862,210.8502,211.1408,7897.0
2021-04-19 12:10:00,232.5,232.51,232.14,232.14,4613.0,211.1317,211.1408,210.8048,210.8048,4613.0
2021-04-19 12:15:00,232.2,232.44,232.2,232.3,4820.0,210.8593,211.0772,210.8593,210.9501,4820.0
2021-04-19 12:20:00,232.3,232.41,232.11,232.16,12522.0,210.9501,211.05,210.7775,210.823,12522.0
2021-04-19 12:25:00,232.11,232.15,231.95,232.11,6805.0,210.7775,210.8139,210.6323,210.7775,6805.0
2021-04-19 12:30:00,232.11,232.11,231.98,232.0,7526.0,210.7775,210.7775,210.6595,210.6777,7526.0
2021-04-19 12:35:00,231.99,232.07,231.79,231.83,5167.0,210.6686,210.7412,210.487,210.5233,5167.0
2021-04-19 12:40:00,231.86,232.0,231.73,231.95,8283.0,210.5505,210.6777,210.4325,210.6323,8283.0
2021-04-19 12:45:00,231.95,231.95,231.81,231.89,7686.0,210.6323,210.6323,210.5051,210.5778,7686.0
2021-04-19 12:50:00,231.85,231.89,231.74,231.84,8323.0,210.5414,210.5778,210.4416,210.5324,8323.0
2021-04-19 12:55:00,231.83,231.87,231.73,231.81,8677.0,210.5233,210.5596,210.4325,210.5051,8677.0
2021-04-19 13:00:00,231.8,232.02,231.68,231.96,10426.0,210.496,210.6958,210.3871,210.6413,10426.0
2021-04-19 13:05:00,231.94,231.95,231.62,231.62,7108.0,210.6232,210.6323,210.3326,210.3326,7108.0
2021-04-19 13:10:00,231.62,231.86,231.6,231.82,8390.0,210.3326,210.5505,210.3144,210.5142,8390.0
2021-04-19 13:15:00,231.83,231.99,231.83,231.92,9608.0,210.5233,210.6686,210.5233,210.605,9608.0
2021-04-19 13:20:00,231.9,231.9,231.59,231.73,7321.0,210.5868,210.5868,210.3053,210.4325,7321.0
2021-04-19 13:25:00,231.73,231.87,231.7,231.71,4376.0,210.4325,210.5596,210.4052,210.4143,4376.0
2021-04-19 13:30:00,231.71,231.83,231.67,231.8,5857.0,210.4143,210.5233,210.378,210.496,5857.0
2021-04-19 13:35:00,231.79,231.87,231.71,231.74,5046.0,210.487,210.5596,210.4143,210.4416,5046.0
2021-04-19 13:40:00,231.71,231.71,231.57,231.66,4983.0,210.4143,210.4143,210.2872,210.3689,4983.0
2021-04-19 13:45:00,231.62,231.62,231.46,231.51,8686.0,210.3326,210.3326,210.1873,210.2327,8686.0
2021-04-19 13:50:00,231.48,231.53,231.39,231.42,8016.0,210.2054,210.2509,210.1237,210.151,8016.0
2021-04-19 13:55:00,231.42,231.51,231.27,231.45,8844.0,210.151,210.2327,210.0147,210.1782,8844.0
2021-04-19 14:00:00,231.46,231.47,231.3,231.42,10115.0,210.1873,210.1964,210.042,210.151,10115.0
2021-04-19 14:05:00,231.43,231.48,231.41,231.47,6523.0,210.16,210.2054,210.1419,210.1964,6523.0
2021-04-19 14:10:00,231.46,231.53,231.41,231.49,6847.0,210.1873,210.2509,210.1419,210.2145,6847.0
2021-04-19 14:15:00,231.49,231.7,231.45,231.47,11495.0,210.2145,210.4052,210.1782,210.1964,11495.0
2021-04-19 14:20:00,231.52,231.55,231.43,231.51,10051.0,210.2418,210.269,210.16,210.2327,10051.0
2021-04-19 14:25:00,231.51,231.67,231.48,231.62,9496.0,210.2327,210.378,210.2054,210.3326,9496.0
2021-04-19 14:30:00,231.66,231.72,231.38,231.41,10913.0,210.3689,210.4234,210.1146,210.1419,10913.0
2021-04-19 14:35:00,231.38,231.45,231.19,231.23,14090.0,210.1146,210.1782,209.9421,209.9784,14090.0
2021-04-19 14:40:00,231.27,231.4,231.19,231.36,10426.0,210.0147,210.1328,209.9421,210.0965,10426.0
2021-04-19 14:45:00,231.35,231.39,231.27,231.3,9418.0,210.0874,210.1237,210.0147,210.042,9418.0
2021-04-19 14:50:00,231.29,231.63,231.29,231.46,10175.0,210.0329,210.3417,210.0329,210.1873,10175.0
2021-04-19 14:55:00,231.48,231.51,231.39,231.41,7072.0,210.2054,210.2327,210.1237,210.1419,7072.0
2021-04-19 15:00:00,231.41,231.49,231.37,231.49,7741.0,210.1419,210.2145,210.1056,210.2145,7741.0
2021-04-19 15:05:00,231.48,231.53,231.42,231.42,5792.0,210.2054,210.2509,210.151,210.151,5792.0
2021-04-19 15:10:00,231.42,231.64,231.42,231.44,10541.0,210.151,210.3507,210.151,210.1691,10541.0
2021-04-19 15:15:00,231.48,231.66,231.48,231.64,8895.0,210.2054,210.3689,210.2054,210.3507,8895.0
2021-04-19 15:20:00,231.67,231.7,231.42,231.5,9512.0,210.378,210.4052,210.151,210.2236,9512.0
2021-04-19 15:25:00,231.49,231.49,231.28,231.31,9576.0,210.2145,210.2145,210.0238,210.0511,9576.0
2021-04-19 15:30:00,231.28,231.46,231.25,231.4,17466.0,210.0238,210.1873,209.9966,210.1328,17466.0
2021-04-19 15:35:00,231.39,231.68,231.35,231.65,17414.0,210.1237,210.3871,210.0874,210.3598,17414.0
2021-04-19 15:40:00,231.63,231.86,231.56,231.62,31198.0,210.3417,210.5505,210.2781,210.3326,31198.0
2021-04-19 15:45:00,231.61,231.64,231.5,231.62,27982.0,210.3235,210.3507,210.2236,210.3326,27982.0
2021-04-19 15:50:00,231.51,231.78,231.47,231.7,43466.0,210.2327,210.4779,210.1964,210.4052,43466.0
2021-04-19 15:55:00,231.7,231.85,231.51,231.85,149836.0,210.4052,210.5414,210.2327,210.5414,149836.0
2021-04-20 09:30:00,231.24,232.32,231.08,232.2,43291.0,209.9875,210.9682,209.8422,210.8593,43291.0
2021-04-20 09:35:00,232.08,232.62,231.81,232.1,18050.0,210.7503,211.2407,210.5051,210.7685,18050.0
2021-04-20 09:40:00,232.06,232.63,231.94,232.28,15567.0,210.7321,211.2498,210.6232,210.9319,15567.0
2021-04-20 09:45:00,232.32,232.35,232.05,232.16,8001.0,210.9682,210.9955,210.7231,210.823,8001.0
2021-04-20 09:50:00,232.16,232.68,232.15,232.54,15073.0,210.823,211.2952,210.8139,211.168,15073.0
2021-04-20 09:55:00,232.56,232.76,232.49,232.59,8005.0,211.1862,211.3678,211.1226,211.2134,8005.0
2021-04-20 10:00:00,232.56,233.07,232.55,233.01,13734.0,211.1862,211.6493,211.1771,211.5948,13734.0
2021-04-20 10:05:00,232.98,233.19,232.89,232.98,12160.0,211.5676,211.7583,211.4859,211.5676,12160.0
2021-04-20 10:10:00,232.97,232.97,232.6,232.7,9737.0,211.5585,211.5585,211.2225,211.3133,9737.0
2021-04-20 10:15:00,232.65,233.08,232.59,232.81,9967.0,211.2679,211.6584,211.2134,211.4132,9967.0
2021-04-20 10:20:00,232.74,233.11,232.74,232.95,14736.0,211.3496,211.6856,211.3496,211.5403,14736.0
2021-04-20 10:25:00,232.96,232.98,232.43,232.54,9052.0,211.5494,211.5676,211.0681,211.168,9052.0
2021-04-20 10:30:00,232.44,232.55,232.24,232.38,12186.0,211.0772,211.1771,210.8956,211.0227,12186.0
2021-04-20 10:35:00,232.35,232.65,232.33,232.56,16630.0,210.9955,211.2679,210.9773,211.1862,16630.0
2021-04-20 10:40:00,232.54,232.75,232.24,232.55,9236.0,211.168,211.3587,210.8956,211.1771,9236.0
2021-04-20 10:45:00,232.59,233.0,232.44,232.86,18080.0,211.2134,211.5857,211.0772,211.4586,18080.0
2021-04-20 10:50:00,232.81,232.89,232.44,232.48,12981.0,211.4132,211.4859,211.0772,211.1135,12981.0
2021-04-20 10:55:00,232.52,232.89,232.47,232.81,15110.0,211.1499,211.4859,211.1045,211.4132,15110.0
2021-04-20 11:00:00,232.81,232.81,232.39,232.69,14979.0,211.4132,211.4132,211.0318,211.3042,14979.0
2021-04-20 11:05:00,232.69,232.87,232.6,232.61,17240.0,211.3042,211.4677,211.2225,211.2316,17240.0
2021-04-20 11:10:00,232.65,232.99,232.62,232.82,9673.0,211.2679,211.5767,211.2407,211.4223,9673.0
2021-04-20 11:15:00,232.82,232.89,232.66,232.87,12782.0,211.4223,211.4859,211.277,211.4677,12782.0
2021-04-20 11:20:00,232.86,233.0,232.83,232.86,13715.0,211.4586,211.5857,211.4314,211.4586,13715.0
2021-04-20 11:25:00,232.86,233.21,232.72,233.16,17646.0,211.4586,211.7764,211.3315,211.731,17646.0
2021-04-20 11:30:00,233.16,233.18,232.64,232.64,7578.0,211.731,211.7492,211.2588,211.2588,7578.0
2021-04-20 11:35:00,232.66,232.66,232.22,232.3,11545.0,211.277,211.277,210.8774,210.9501,11545.0
2021-04-20 11:40:00,232.33,232.64,232.3,232.57,8991.0,210.9773,211.2588,210.9501,211.1953,8991.0
2021-04-20 11:45:00,232.54,232.54,232.22,232.33,8817.0,211.168,211.168,210.8774,210.9773,8817.0
2021-04-20 11:50:00,232.32,232.32,232.0,232.04,11242.0,210.9682,210.9682,210.6777,210.714,11242.0
2021-04-20 11:55:00,232.04,232.17,231.98,232.16,8353.0,210.714,210.832,210.6595,210.823,8353.0
2021-04-20 12:00:00,232.22,232.22,231.91,232.03,7440.0,210.8774,210.8774,210.5959,210.7049,7440.0
2021-04-20 12:05:00,231.99,232.17,231.98,232.08,9888.0,210.6686,210.832,210.6595,210.7503,9888.0
2021-04-20 12:10:00,232.06,232.06,231.87,232.01,7265.0,210.7321,210.7321,210.5596,210.6867,7265.0
2021-04-20 12:15:00,232.03,232.09,231.97,232.06,10277.0,210.7049,210.7594,210.6504,210.7321,10277.0
2021-04-20 12:20:00,232.08,232.28,232.05,232.27,9021.0,210.7503,210.9319,210.7231,210.9228,9021.0
2021-04-20 12:25:00,232.31,232.43,232.31,232.42,4102.0,210.9592,211.0681,210.9592,211.0591,4102.0
2021-04-20 12:30:00,232.4,232.47,232.28,232.44,8830.0,211.0409,211.1045,210.9319,211.0772,8830.0
2021-04-20 12:35:00,232.46,232.48,232.38,232.47,7677.0,211.0954,211.1135,211.0227,211.1045,7677.0
2021-04-20 12:40:00,232.44,232.46,232.33,232.46,7753.0,211.0772,211.0954,210.9773,211.0954,7753.0
2021-04-20 12:45:00,232.38,232.39,232.21,232.33,5931.0,211.0227,211.0318,210.8684,210.9773,5931.0
2021-04-20 12:50:00,232.37,232.57,232.29,232.29,13473.0,211.0136,211.1953,210.941,210.941,13473.0
2021-04-20 12:55:00,232.26,232.59,232.26,232.59,10313.0,210.9138,211.2134,210.9138,211.2134,10313.0
2021-04-20 13:00:00,232.55,232.55,232.26,232.38,4881.0,211.1771,211.1771,210.9138,211.0227,4881.0
2021-04-20 13:05:00,232.42,232.51,232.37,232.51,5847.0,211.0591,211.1408,211.0136,211.1408,5847.0
2021-04-20 13:10:00,232.5,232.5,232.34,232.45,12306.0,211.1317,211.1317,210.9864,211.0863,12306.0
2021-04-20 13:15:00,232.44,232.44,232.29,232.3,6382.0,211.0772,211.0772,210.941,210.9501,6382.0
2021-04-20 13:20:00,232.32,232.35,232.2,232.24,5617.0,210.9682,210.9955,210.8593,210.8956,5617.0
2021-04-20 13:25:00,232.23,232.47,232.22,232.42,6477.0,210.8865,211.1045,210.8774,211.0591,6477.0
2021-04-20 13:30:00,232.42,232.44,232.2,232.23,7663.0,211.0591,211.0772,210.8593,210.8865,7663.0
2021-04-20 13:35:00,232.27,232.29,232.16,232.24,6951.0,210.9228,210.941,210.823,210.8956,6951.0
2021-04-20 13:40:00,232.24,232.3,232.17,232.21,7265.0,210.8956,210.9501,210.832,210.8684,7265.0
2021-04-20 13:45:00,232.2,232.43,232.14,232.3,6969.0,210.8593,211.0681,210.8048,210.9501,6969.0
2021-04-20 13:50:00,232.3,232.56,232.24,232.41,7301.0,210.9501,211.1862,210.8956,211.05,7301.0
2021-04-20 13:55:00,232.41,232.72,232.41,232.72,7336.0,211.05,211.3315,211.05,211.3315,7336.0
2021-04-20 14:00:00,232.68,232.78,232.62,232.65,6398.0,211.2952,211.386,211.2407,211.2679,6398.0
2021-04-20 14:05:00,232.69,232.84,232.68,232.79,6535.0,211.3042,211.4405,211.2952,211.395,6535.0
2021-04-20 14:10:00,232.79,232.79,232.61,232.62,4008.0,211.395,211.395,211.2316,211.2407,4008.0
2021-04-20 14:15:00,232.62,232.76,232.6,232.74,5890.0,211.2407,211.3678,211.2225,211.3496,5890.0
2021-04-20 14:20:00,232.72,232.72,232.59,232.72,5002.0,211.3315,211.3315,211.2134,211.3315,5002.0
2021-04-20 14:25:00,232.67,232.7,232.53,232.53,5009.0,211.2861,211.3133,211.1589,211.1589,5009.0
2021-04-20 14:30:00,232.5,232.51,232.14,232.19,14329.0,211.1317,211.1408,210.8048,210.8502,14329.0
2021-04-20 14:35:00,232.19,232.32,232.13,232.21,5725.0,210.8502,210.9682,210.7957,210.8684,5725.0
2021-04-20 14:40:00,232.25,232.36,232.21,232.26,7927.0,210.9047,211.0046,210.8684,210.9138,7927.0
2021-04-20 14:45:00,232.21,232.33,232.18,232.28,6952.0,210.8684,210.9773,210.8411,210.9319,6952.0
2021-04-20 14:50:00,232.24,232.35,232.2,232.23,11676.0,210.8956,210.9955,210.8593,210.8865,11676.0
2021-04-20 14:55:00,232.2,232.2,231.96,232.06,11550.0,210.8593,210.8593,210.6413,210.7321,11550.0
2021-04-20 15:00:00,232.07,232.3,232.07,232.23,12311.0,210.7412,210.9501,210.7412,210.8865,12311.0
2021-04-20 15:05:00,232.26,232.35,232.24,232.3,7608.0,210.9138,210.9955,210.8956,210.9501,7608.0
2021-04-20 15:10:00,232.32,232.46,232.28,232.46,19867.0,210.9682,211.0954,210.9319,211.0954,19867.0
2021-04-20 15:15:00,232.5,232.7,232.5,232.58,11378.0,211.1317,211.3133,211.1317,211.2043,11378.0
2021-04-20 15:20:00,232.64,232.79,232.6,232.78,10108.0,211.2588,211.395,211.2225,211.386,10108.0
2021-04-20 15:25:00,232.74,232.82,232.63,232.63,9077.0,211.3496,211.4223,211.2498,211.2498,9077.0
2021-04-20 15:30:00,232.63,232.74,232.51,232.59,21472.0,211.2498,211.3496,211.1408,211.2134,21472.0
2021-04-20 15:35:00,232.62,232.62,232.44,232.53,15263.0,211.2407,211.2407,211.0772,211.1589,15263.0
2021-04-20 15:40:00,232.55,232.78,232.54,232.71,18394.0,211.1771,211.386,211.168,211.3224,18394.0
2021-04-20 15:45:00,232.72,232.73,232.57,232.65,29304.0,211.3315,211.3406,211.1953,211.2679,29304.0
2021-04-20 15:50:00,232.62,232.94,232.51,232.9,48579.0,211.2407,211.5313,211.1408,211.4949,48579.0
2021-04-20 15:55:00,232.92,233.13,232.76,233.02,102942.0,211.5131,211.7038,211.3678,211.6039,102942.0
2021-04-21 09:30:00,233.3,233.56,232.71,233.05,80073.0,211.8582,212.0943,211.3224,211.6312,80073.0
2021-04-21 09:35:00,233.1,233.47,232.8,232.83,22464.0,211.6766,212.0126,211.4041,211.4314,22464.0
2021-04-21 09:40:00,232.86,233.55,232.85,233.47,25601.0,211.4586,212.0852,211.4495,212.0126,25601.0
2021-04-21 09:45:00,233.57,233.67,233.21,233.31,18524.0,212.1034,212.1942,211.7764,211.8673,18524.0
2021-04-21 09:50:00,233.33,233.5,233.28,233.39,13090.0,211.8854,212.0398,211.84,211.9399,13090.0
2021-04-21 09:55:00,233.34,233.85,233.33,233.85,13885.0,211.8945,212.3576,211.8854,212.3576,13885.0
2021-04-21 10:00:00,233.83,233.86,233.55,233.72,10221.0,212.3395,212.3667,212.0852,212.2396,10221.0
2021-04-21 10:05:00,233.76,233.79,233.35,233.43,17150.0,212.2759,212.3031,211.9036,211.9762,17150.0
2021-04-21 10:10:00,233.36,233.4,233.2,233.2,9401.0,211.9127,211.949,211.7674,211.7674,9401.0
2021-04-21 10:15:00,233.17,233.7,233.13,233.59,13133.0,211.7401,212.2214,211.7038,212.1215,13133.0
2021-04-21 10:20:00,233.54,233.56,233.19,233.38,8867.0,212.0761,212.0943,211.7583,211.9308,8867.0
2021-04-21 10:25:00,233.4,233.66,233.3,233.38,12456.0,211.949,212.1851,211.8582,211.9308,12456.0
2021-04-21 10:30:00,233.42,233.47,232.74,232.76,11057.0,211.9671,212.0126,211.3496,211.3678,11057.0
2021-04-21 10:35:00,232.77,233.07,232.77,232.89,9999.0,211.3769,211.6493,211.3769,211.4859,9999.0
2021-04-21 10:40:00,232.9,233.05,232.75,232.76,13977.0,211.4949,211.6312,211.3587,211.3678,13977.0
2021-04-21 10:45:00,232.74,232.74,232.54,232.57,8600.0,211.3496,211.3496,211.168,211.1953,8600.0
2021-04-21 10:50:00,232.56,232.79,232.31,232.33,10804.0,211.1862,211.395,210.9592,210.9773,10804.0
2021-04-21 10:55:00,232.33,232.5,232.33,232.45,9848.0,210.9773,211.1317,210.9773,211.0863,9848.0
2021-04-21 11:00:00,232.39,232.82,232.36,232.78,16449.0,211.0318,211.4223,211.0046,211.386,16449.0
2021-04-21 11:05:00,232.79,232.83,232.62,232.62,6443.0,211.395,211.4314,211.2407,211.2407,6443.0
2021-04-21 11:10:00,232.63,232.75,232.57,232.66,10559.0,211.2498,211.3587,211.1953,211.277,10559.0
2021-04-21 11:15:00,232.64,232.72,232.33,232.4,9188.0,211.2588,211.3315,210.9773,211.0409,9188.0
2021-04-21 11:20:00,232.37,232.41,232.18,232.41,15064.0,211.0136,211.05,210.8411,211.05,15064.0
2021-04-21 11:25:00,232.46,232.66,232.46,232.54,8158.0,211.0954,211.277,211.0954,211.168,8158.0
2021-04-21 11:30:00,232.55,232.62,232.5,232.54,6247.0,211.1771,211.2407,211.1317,211.168,6247.0
2021-04-21 11:35:00,232.52,232.93,232.49,232.93,13890.0,211.1499,211.5222,211.1226,211.5222,13890.0
2021-04-21 11:40:00,232.94,232.94,232.67,232.74,5869.0,211.5313,211.5313,211.2861,211.3496,5869.0
2021-04-21 11:45:00,232.75,232.76,232.61,232.63,13898.0,211.3587,211.3678,211.2316,211.2498,13898.0
2021-04-21 11:50:00,232.56,232.56,232.44,232.52,10063.0,211.1862,211.1862,211.0772,211.1499,10063.0
2021-04-21 11:55:00,232.49,232.59,232.47,232.58,8233.0,211.1226,211.2134,211.1045,211.2043,8233.0
2021-04-21 12:00:00,232.59,232.61,232.37,232.43,6450.0,211.2134,211.2316,211.0136,211.0681,6450.0
2021-04-21 12:05:00,232.45,232.51,232.44,232.51,3693.0,211.0863,211.1408,211.0772,211.1408,3693.0
2021-04-21 12:10:00,232.52,232.56,232.43,232.47,6291.0,211.1499,211.1862,211.0681,211.1045,6291.0
2021-04-21 12:15:00,232.51,232.66,232.5,232.59,6817.0,211.1408,211.277,211.1317,211.2134,6817.0
2021-04-21 12:20:00,232.6,232.61,232.46,232.51,3913.0,211.2225,211.2316,211.0954,211.1408,3913.0
2021-04-21 12:25:00,232.51,232.51,232.2,232.32,6886.0,211.1408,211.1408,210.8593,210.9682,6886.0
2021-04-21 12:30:00,232.32,232.36,232.19,232.23,5239.0,210.9682,211.0046,210.8502,210.8865,5239.0
2021-04-21 12:35:00,232.23,232.24,231.93,231.99,10330.0,210.8865,210.8956,210.6141,210.6686,10330.0
2021-04-21 12:40:00,232.03,232.2,232.0,232.2,6409.0,210.7049,210.8593,210.6777,210.8593,6409.0
2021-04-21 12:45:00,232.19,232.29,232.15,232.29,8875.0,210.8502,210.941,210.8139,210.941,8875.0
2021-04-21 12:50:00,232.31,232.39,232.27,232.37,3721.0,210.9592,211.0318,210.9228,211.0136,3721.0
2021-04-21 12:55:00,232.35,232.37,232.22,232.36,6993.0,210.9955,211.0136,210.8774,211.0046,6993.0
2021-04-21 13:00:00,232.38,232.52,231.85,232.05,47863.0,211.0227,211.1499,210.5414,210.7231,47863.0
2021-04-21 13:05:00,232.06,232.54,231.97,232.54,23295.0,210.7321,211.168,210.6504,211.168,23295.0
2021-04-21 13:10:00,232.52,232.77,232.49,232.67,5288.0,211.1499,211.3769,211.1226,211.2861,5288.0
2021-04-21 13:15:00,232.7,232.89,232.62,232.68,17694.0,211.3133,211.4859,211.2407,211.2952,17694.0
2021-04-21 13:20:00,232.7,232.75,232.43,232.56,11338.0,211.3133,211.3587,211.0681,211.1862,11338.0
2021-04-21 13:25:00,232.56,232.58,232.48,232.52,9704.0,211.1862,211.2043,211.1135,211.1499,9704.0
2021-04-21 13:30:00,232.52,232.53,232.39,232.43,10691.0,211.1499,211.1589,211.0318,211.0681,10691.0
2021-04-21 13:35:00,232.41,232.49,232.39,232.4,5851.0,211.05,211.1226,211.0318,211.0409,5851.0
2021-04-21 13:40:00,232.35,232.45,232.3,232.3,5822.0,210.9955,211.0863,210.9501,210.9501,5822.0
2021-04-21 13:45:00,232.34,232.47,232.31,232.36,6812.0,210.9864,211.1045,210.9592,211.0046,6812.0
2021-04-21 13:50:00,232.36,232.53,232.36,232.42,6462.0,211.0046,211.1589,211.0046,211.0591,6462.0
2021-04-21 13:55:00,232.45,232.53,232.35,232.49,7657.0,211.0863,211.1589,210.9955,211.1226,7657.0
2021-04-21 14:00:00,232.52,232.61,232.52,232.56,3513.0,211.1499,211.2316,211.1499,211.1862,3513.0
2021-04-21 14:05:00,232.54,232.55,232.37,232.37,6060.0,211.168,211.1771,211.0136,211.0136,6060.0
2021-04-21 14:10:00,232.32,232.37,232.31,232.35,5500.0,210.9682,211.0136,210.9592,210.9955,5500.0
2021-04-21 14:15:00,232.37,232.38,232.19,232.23,11794.0,211.0136,211.0227,210.8502,210.8865,11794.0
2021-04-21 14:20:00,232.23,232.26,232.12,232.16,4981.0,210.8865,210.9138,210.7866,210.823,4981.0
2021-04-21 14:25:00,232.19,232.31,232.17,232.24,6243.0,210.8502,210.9592,210.832,210.8956,6243.0
2021-04-21 14:30:00,232.25,232.31,232.22,232.24,5734.0,210.9047,210.9592,210.8774,210.8956,5734.0
2021-04-21 14:35:00,232.25,232.32,232.18,232.28,4640.0,210.9047,210.9682,210.8411,210.9319,4640.0
2021-04-21 14:40:00,232.28,232.29,232.07,232.08,8507.0,210.9319,210.941,210.7412,210.7503,8507.0
2021-04-21 14:45:00,232.07,232.11,231.95,232.06,8734.0,210.7412,210.7775,210.6323,210.7321,8734.0
2021-04-21 14:50:00,232.09,232.14,232.02,232.08,6118.0,210.7594,210.8048,210.6958,210.7503,6118.0
2021-04-21 14:55:00,232.09,232.18,232.04,232.08,7419.0,210.7594,210.8411,210.714,210.7503,7419.0
2021-04-21 15:00:00,232.06,232.15,232.03,232.12,6849.0,210.7321,210.8139,210.7049,210.7866,6849.0
2021-04-21 15:05:00,232.1,232.18,232.05,232.05,5416.0,210.7685,210.8411,210.7231,210.7231,5416.0
2021-04-21 15:10:00,232.09,232.12,232.02,232.09,8032.0,210.7594,210.7866,210.6958,210.7594,8032.0
2021-04-21 15:15:00,232.1,232.14,232.08,232.12,9023.0,210.7685,210.8048,210.7503,210.7866,9023.0
2021-04-21 15:20:00,232.14,232.26,232.12,232.25,13939.0,210.8048,210.9138,210.7866,210.9047,13939.0
2021-04-21 15:25:00,232.25,232.48,232.21,232.35,15875.0,210.9047,211.1135,210.8684,210.9955,15875.0
2021-04-21 15:30:00,232.37,232.64,232.29,232.61,16173.0,211.0136,211.2588,210.941,211.2316,16173.0
2021-04-21 15:35:00,232.63,232.8,232.61,232.69,11327.0,211.2498,211.4041,211.2316,211.3042,11327.0
2021-04-21 15:40:00,232.7,232.76,232.53,232.55,16893.0,211.3133,211.3678,211.1589,211.1771,16893.0
2021-04-21 15:45:00,232.59,232.75,232.54,232.62,14868.0,211.2134,211.3587,211.168,211.2407,14868.0
2021-04-21 15:50:00,232.64,232.69,232.28,232.33,24689.0,211.2588,211.3042,210.9319,210.9773,24689.0
2021-04-21 15:55:00,232.34,232.41,232.16,232.31,76050.0,210.9864,211.05,210.823,210.9592,76050.0
2021-04-22 09:30:00,232.83,233.22,232.51,232.84,78764.0,211.4314,211.7855,211.1408,211.4405,78764.0
2021-04-22 09:35:00,232.73,233.34,232.62,233.34,19642.0,211.3406,211.8945,211.2407,211.8945,19642.0
2021-04-22 09:40:00,233.36,233.6,233.06,233.41,17022.0,211.9127,212.1306,211.6402,211.9581,17022.0
2021-04-22 09:45:00,233.33,233.58,233.2,233.5,12199.0,211.8854,212.1124,211.7674,212.0398,12199.0
2021-04-22 09:50:00,233.51,233.51,233.09,233.35,12392.0,212.0489,212.0489,211.6675,211.9036,12392.0
2021-04-22 09:55:00,233.41,233.5,233.24,233.46,11581.0,211.9581,212.0398,211.8037,212.0035,11581.0
2021-04-22 10:00:00,233.33,233.34,232.84,232.99,12956.0,211.8854,211.8945,211.4405,211.5767,12956.0
2021-04-22 10:05:00,233.04,233.42,233.04,233.39,12106.0,211.6221,211.9671,211.6221,211.9399,12106.0
2021-04-22 10:10:00,233.41,233.71,233.26,233.59,18871.0,211.9581,212.2305,211.8219,212.1215,18871.0
2021-04-22 10:15:00,233.64,233.8,233.6,233.63,13653.0,212.1669,212.3122,212.1306,212.1578,13653.0
2021-04-22 10:20:00,233.68,233.78,233.39,233.41,9067.0,212.2033,212.2941,211.9399,211.9581,9067.0
2021-04-22 10:25:00,233.39,233.55,233.3,233.55,8875.0,211.9399,212.0852,211.8582,212.0852,8875.0
2021-04-22 10:30:00,233.52,233.77,233.47,233.71,9523.0,212.058,212.285,212.0126,212.2305,9523.0
2021-04-22 10:35:00,233.71,233.72,233.51,233.54,13175.0,212.2305,212.2396,212.0489,212.0761,13175.0
2021-04-22 10:40:00,233.5,233.67,233.45,233.58,5856.0,212.0398,212.1942,211.9944,212.1124,5856.0
2021-04-22 10:45:00,233.49,233.56,233.2,233.21,7020.0,212.0307,212.0943,211.7674,211.7764,7020.0
2021-04-22 10:50:00,233.26,233.44,233.17,233.18,6675.0,211.8219,211.9853,211.7401,211.7492,6675.0
2021-04-22 10:55:00,233.15,233.26,233.07,233.17,7046.0,211.722,211.8219,211.6493,211.7401,7046.0
2021-04-22 11:00:00,233.17,233.32,233.02,233.32,6156.0,211.7401,211.8763,211.6039,211.8763,6156.0
2021-04-22 11:05:00,233.28,233.59,233.26,233.58,12073.0,211.84,212.1215,211.8219,212.1124,12073.0
2021-04-22 11:10:00,233.56,233.57,233.39,233.48,6162.0,212.0943,212.1034,211.9399,212.0216,6162.0
2021-04-22 11:15:00,233.45,233.62,233.44,233.49,6981.0,211.9944,212.1488,211.9853,212.0307,6981.0
2021-04-22 11:20:00,233.49,233.63,233.38,233.42,4516.0,212.0307,212.1578,211.9308,211.9671,4516.0
2021-04-22 11:25:00,233.48,233.58,233.43,233.54,5444.0,212.0216,212.1124,211.9762,212.0761,5444.0
2021-04-22 11:30:00,233.51,233.68,233.44,233.66,6254.0,212.0489,212.2033,211.9853,212.1851,6254.0
2021-04-22 11:35:00,233.67,233.72,233.46,233.47,7503.0,212.1942,212.2396,212.0035,212.0126,7503.0
2021-04-22 11:40:00,233.45,233.48,233.32,233.37,6018.0,211.9944,212.0216,211.8763,211.9217,6018.0
2021-04-22 11:45:00,233.42,233.55,233.3,233.55,7613.0,211.9671,212.0852,211.8582,212.0852,7613.0
2021-04-22 11:50:00,233.56,233.56,233.43,233.5,10956.0,212.0943,212.0943,211.9762,212.0398,10956.0
2021-04-22 11:55:00,233.47,233.6,233.44,233.56,5862.0,212.0126,212.1306,211.9853,212.0943,5862.0
2021-04-22 12:00:00,233.53,233.64,233.43,233.57,7717.0,212.067,212.1669,211.9762,212.1034,7717.0
2021-04-22 12:05:00,233.57,233.73,233.57,233.73,9321.0,212.1034,212.2487,212.1034,212.2487,9321.0
2021-04-22 12:10:00,233.76,233.77,233.65,233.73,4630.0,212.2759,212.285,212.176,212.2487,4630.0
2021-04-22 12:15:00,233.77,233.84,233.69,233.72,5690.0,212.285,212.3485,212.2123,212.2396,5690.0
2021-04-22 12:20:00,233.73,233.82,233.66,233.81,6066.0,212.2487,212.3304,212.1851,212.3213,6066.0
2021-04-22 12:25:00,233.85,233.98,233.8,233.98,6958.0,212.3576,212.4757,212.3122,212.4757,6958.0
2021-04-22 12:30:00,233.97,234.04,233.94,233.99,17839.0,212.4666,212.5302,212.4394,212.4848,17839.0
2021-04-22 12:35:00,233.97,234.01,233.77,233.78,10830.0,212.4666,212.5029,212.285,212.2941,10830.0
2021-04-22 12:40:00,233.73,233.79,233.66,233.72,5129.0,212.2487,212.3031,212.1851,212.2396,5129.0
2021-04-22 12:45:00,233.7,233.85,233.66,233.82,6396.0,212.2214,212.3576,212.1851,212.3304,6396.0
2021-04-22 12:50:00,233.82,233.82,233.68,233.69,5290.0,212.3304,212.3304,212.2033,212.2123,5290.0
2021-04-22 12:55:00,233.72,233.84,233.68,233.84,5618.0,212.2396,212.3485,212.2033,212.3485,5618.0
2021-04-22 13:00:00,233.82,233.82,233.65,233.77,3885.0,212.3304,212.3304,212.176,212.285,3885.0
2021-04-22 13:05:00,233.78,233.8,232.7,232.97,26650.0,212.2941,212.3122,211.3133,211.5585,26650.0
2021-04-22 13:10:00,232.94,232.97,232.33,232.89,18374.0,211.5313,211.5585,210.9773,211.4859,18374.0
2021-04-22 13:15:00,232.88,232.88,232.49,232.49,10946.0,211.4768,211.4768,211.1226,211.1226,10946.0
2021-04-22 13:20:00,232.48,232.85,232.4,232.78,15739.0,211.1135,211.4495,211.0409,211.386,15739.0
2021-04-22 13:25:00,232.78,232.97,232.7,232.87,6446.0,211.386,211.5585,211.3133,211.4677,6446.0
2021-04-22 13:30:00,232.87,233.03,232.73,232.99,13620.0,211.4677,211.613,211.3406,211.5767,13620.0
2021-04-22 13:35:00,232.97,233.06,232.8,232.95,10321.0,211.5585,211.6402,211.4041,211.5403,10321.0
2021-04-22 13:40:00,232.9,232.9,232.59,232.64,6187.0,211.4949,211.4949,211.2134,211.2588,6187.0
2021-04-22 13:45:00,232.59,232.72,232.32,232.4,13536.0,211.2134,211.3315,210.9682,211.0409,13536.0
2021-04-22 13:50:00,232.41,232.46,232.2,232.2,11263.0,211.05,211.0954,210.8593,210.8593,11263.0
2021-04-22 13:55:00,232.24,232.47,232.07,232.31,10034.0,210.8956,211.1045,210.7412,210.9592,10034.0
2021-04-22 14:00:00,232.25,232.25,231.94,232.14,19152.0,210.9047,210.9047,210.6232,210.8048,19152.0
2021-04-22 14:05:00,232.12,232.56,232.11,232.42,14737.0,210.7866,211.1862,210.7775,211.0591,14737.0
2021-04-22 14:10:00,232.39,232.56,232.29,232.56,9631.0,211.0318,211.1862,210.941,211.1862,9631.0
2021-04-22 14:15:00,232.55,232.84,232.44,232.84,7373.0,211.1771,211.4405,211.0772,211.4405,7373.0
2021-04-22 14:20:00,232.8,232.81,232.6,232.67,5371.0,211.4041,211.4132,211.2225,211.2861,5371.0
2021-04-22 14:25:00,232.65,232.91,232.63,232.91,6644.0,211.2679,211.504,211.2498,211.504,6644.0
2021-04-22 14:30:00,232.88,232.95,232.79,232.8,9000.0,211.4768,211.5403,211.395,211.4041,9000.0
2021-04-22 14:35:00,232.88,232.93,232.73,232.79,9318.0,211.4768,211.5222,211.3406,211.395,9318.0
2021-04-22 14:40:00,232.73,232.89,232.73,232.89,7608.0,211.3406,211.4859,211.3406,211.4859,7608.0
2021-04-22 14:45:00,232.9,233.07,232.89,233.06,6529.0,211.4949,211.6493,211.4859,211.6402,6529.0
2021-04-22 14:50:00,233.09,233.12,232.94,233.07,6965.0,211.6675,211.6947,211.5313,211.6493,6965.0
2021-04-22 14:55:00,233.05,233.19,232.92,232.96,12338.0,211.6312,211.7583,211.5131,211.5494,12338.0
2021-04-22 15:00:00,232.94,233.07,232.84,232.88,8091.0,211.5313,211.6493,211.4405,211.4768,8091.0
2021-04-22 15:05:00,232.83,232.87,232.64,232.69,7129.0,211.4314,211.4677,211.2588,211.3042,7129.0
2021-04-22 15:10:00,232.71,232.88,232.7,232.81,4874.0,211.3224,211.4768,211.3133,211.4132,4874.0
2021-04-22 15:15:00,232.81,232.82,232.7,232.81,5203.0,211.4132,211.4223,211.3133,211.4132,5203.0
2021-04-22 15:20:00,232.78,232.88,232.65,232.68,8646.0,211.386,211.4768,211.2679,211.2952,8646.0
2021-04-22 15:25:00,232.66,232.93,232.65,232.89,9913.0,211.277,211.5222,211.2679,211.4859,9913.0
2021-04-22 15:30:00,232.9,233.1,232.85,233.08,12212.0,211.4949,211.6766,211.4495,211.6584,12212.0
2021-04-22 15:35:00,233.06,233.22,232.84,232.86,16317.0,211.6402,211.7855,211.4405,211.4586,16317.0
2021-04-22 15:40:00,232.85,233.0,232.7,232.7,35478.0,211.4495,211.5857,211.3133,211.3133,35478.0
2021-04-22 15:45:00,232.77,233.21,232.77,232.95,19540.0,211.3769,211.7764,211.3769,211.5403,19540.0
2021-04-22 15:50:00,232.88,233.09,232.75,232.97,40058.0,211.4768,211.6675,211.3587,211.5585,40058.0
2021-04-22 15:55:00,232.97,233.15,232.75,232.96,80407.0,211.5585,211.722,211.3587,211.5494,80407.0
2021-04-23 09:30:00,233.79,234.18,233.32,233.45,71912.0,212.3031,212.6573,211.8763,211.9944,71912.0
2021-04-23 09:35:00,233.45,233.67,233.1,233.49,30105.0,211.9944,212.1942,211.6766,212.0307,30105.0
2021-04-23 09:40:00,233.48,233.75,233.31,233.64,21554.0,212.0216,212.2668,211.8673,212.1669,21554.0
2021-04-23 09:45:00,233.58,234.17,233.55,233.79,24703.0,212.1124,212.6482,212.0852,212.3031,24703.0
2021-04-23 09:50:00,233.8,233.94,233.48,233.54,29278.0,212.3122,212.4394,212.0216,212.0761,29278.0
2021-04-23 09:55:00,233.51,233.95,233.51,233.86,17901.0,212.0489,212.4484,212.0489,212.3667,17901.0
2021-04-23 10:00:00,233.91,234.15,233.68,234.05,18440.0,212.4121,212.6301,212.2033,212.5392,18440.0
2021-04-23 10:05:00,234.0,234.03,233.79,233.83,6825.0,212.4938,212.5211,212.3031,212.3395,6825.0
2021-04-23 10:10:00,233.87,233.96,233.52,233.67,9299.0,212.3758,212.4575,212.058,212.1942,9299.0
2021-04-23 10:15:00,233.68,233.84,233.5,233.83,15229.0,212.2033,212.3485,212.0398,212.3395,15229.0
2021-04-23 10:20:00,233.81,233.88,233.63,233.76,14164.0,212.3213,212.3849,212.1578,212.2759,14164.0
2021-04-23 10:25:00,233.78,233.86,233.66,233.85,11615.0,212.2941,212.3667,212.1851,212.3576,11615.0
2021-04-23 10:30:00,233.87,234.35,233.76,234.14,17667.0,212.3758,212.8117,212.2759,212.621,17667.0
2021-04-23 10:35:00,234.11,234.58,234.11,234.53,19353.0,212.5937,213.0205,212.5937,212.9751,19353.0
2021-04-23 10:40:00,234.5,234.65,234.38,234.6,13759.0,212.9479,213.0841,212.8389,213.0387,13759.0
2021-04-23 10:45:00,234.58,234.74,234.51,234.68,13299.0,213.0205,213.1658,212.957,213.1113,13299.0
2021-04-23 10:50:00,234.68,234.71,234.51,234.69,12950.0,213.1113,213.1386,212.957,213.1204,12950.0
2021-04-23 10:55:00,234.68,235.24,234.67,235.2,124441.0,213.1113,213.6199,213.1023,213.5836,124441.0
2021-04-23 11:00:00,235.18,235.2,234.61,234.7,15272.0,213.5654,213.5836,213.0478,213.1295,15272.0
2021-04-23 11:05:00,234.72,234.78,234.59,234.78,8458.0,213.1477,213.2022,213.0296,213.2022,8458.0
2021-04-23 11:10:00,234.82,234.97,234.8,234.85,6969.0,213.2385,213.3747,213.2203,213.2657,6969.0
2021-04-23 11:15:00,234.87,235.04,234.8,234.83,10317.0,213.2839,213.4383,213.2203,213.2476,10317.0
2021-04-23 11:20:00,234.84,234.92,234.65,234.74,8644.0,213.2566,213.3293,213.0841,213.1658,8644.0
2021-04-23 11:25:00,234.78,234.81,234.63,234.73,9819.0,213.2022,213.2294,213.0659,213.1568,9819.0
2021-04-23 11:30:00,234.78,234.78,234.66,234.72,9259.0,213.2022,213.2022,213.0932,213.1477,9259.0
2021-04-23 11:35:00,234.79,234.99,234.7,234.83,9746.0,213.2112,213.3929,213.1295,213.2476,9746.0
2021-04-23 11:40:00,234.85,234.86,234.67,234.81,7777.0,213.2657,213.2748,213.1023,213.2294,7777.0
2021-04-23 11:45:00,234.8,234.89,234.75,234.85,5704.0,213.2203,213.302,213.1749,213.2657,5704.0
2021-04-23 11:50:00,234.86,234.9,234.75,234.76,16493.0,213.2748,213.3111,213.1749,213.184,16493.0
2021-04-23 11:55:00,234.77,234.82,234.66,234.67,10389.0,213.1931,213.2385,213.0932,213.1023,10389.0
2021-04-23 12:00:00,234.68,234.68,234.56,234.59,9568.0,213.1113,213.1113,213.0024,213.0296,9568.0
2021-04-23 12:05:00,234.59,234.66,234.55,234.62,14617.0,213.0296,213.0932,212.9933,213.0569,14617.0
2021-04-23 12:10:00,234.6,234.76,234.57,234.72,6750.0,213.0387,213.184,213.0115,213.1477,6750.0
2021-04-23 12:15:00,234.75,234.96,234.75,234.91,8948.0,213.1749,213.3656,213.1749,213.3202,8948.0
2021-04-23 12:20:00,234.9,234.99,234.9,234.92,7013.0,213.3111,213.3929,213.3111,213.3293,7013.0
2021-04-23 12:25:00,234.93,235.0,234.88,234.88,7898.0,213.3384,213.4019,213.293,213.293,7898.0
2021-04-23 12:30:00,234.88,234.93,234.81,234.81,7659.0,213.293,213.3384,213.2294,213.2294,7659.0
2021-04-23 12:35:00,234.78,234.86,234.68,234.84,10000.0,213.2022,213.2748,213.1113,213.2566,10000.0
2021-04-23 12:40:00,234.84,234.97,234.82,234.95,9557.0,213.2566,213.3747,213.2385,213.3565,9557.0
2021-04-23 12:45:00,234.92,234.99,234.86,234.94,9085.0,213.3293,213.3929,213.2748,213.3474,9085.0
2021-04-23 12:50:00,234.95,235.01,234.9,234.92,9956.0,213.3565,213.411,213.3111,213.3293,9956.0
2021-04-23 12:55:00,234.91,234.93,234.7,234.71,5553.0,213.3202,213.3384,213.1295,213.1386,5553.0
2021-04-23 13:00:00,234.7,234.77,234.61,234.64,11439.0,213.1295,213.1931,213.0478,213.075,11439.0
2021-04-23 13:05:00,234.65,234.78,234.64,234.69,7151.0,213.0841,213.2022,213.075,213.1204,7151.0
2021-04-23 13:10:00,234.73,234.79,234.63,234.72,5930.0,213.1568,213.2112,213.0659,213.1477,5930.0
2021-04-23 13:15:00,234.71,234.78,234.71,234.76,8751.0,213.1386,213.2022,213.1386,213.184,8751.0
2021-04-23 13:20:00,234.75,234.86,234.75,234.78,5432.0,213.1749,213.2748,213.1749,213.2022,5432.0
2021-04-23 13:25:00,234.77,234.82,234.75,234.81,5460.0,213.1931,213.2385,213.1749,213.2294,5460.0
2021-04-23 13:30:00,234.8,234.88,234.75,234.76,9610.0,213.2203,213.293,213.1749,213.184,9610.0
2021-04-23 13:35:00,234.79,234.85,234.74,234.81,12762.0,213.2112,213.2657,213.1658,213.2294,12762.0
2021-04-23 13:40:00,234.8,234.82,234.73,234.76,4772.0,213.2203,213.2385,213.1568,213.184,4772.0
2021-04-23 13:45:00,234.78,234.81,234.67,234.81,3834.0,213.2022,213.2294,213.1023,213.2294,3834.0
2021-04-23 13:50:00,234.8,234.85,234.7,234.77,5878.0,213.2203,213.2657,213.1295,213.1931,5878.0
2021-04-23 13:55:00,234.75,234.86,234.73,234.79,5867.0,213.1749,213.2748,213.1568,213.2112,5867.0
2021-04-23 14:00:00,234.77,234.84,234.71,234.81,4412.0,213.1931,213.2566,213.1386,213.2294,4412.0
2021-04-23 14:05:00,234.84,234.96,234.83,234.83,8833.0,213.2566,213.3656,213.2476,213.2476,8833.0
2021-04-23 14:10:00,234.86,234.96,234.81,234.81,6074.0,213.2748,213.3656,213.2294,213.2294,6074.0
2021-04-23 14:15:00,234.83,234.87,234.71,234.81,8601.0,213.2476,213.2839,213.1386,213.2294,8601.0
2021-04-23 14:20:00,234.81,234.9,234.78,234.81,12300.0,213.2294,213.3111,213.2022,213.2294,12300.0
2021-04-23 14:25:00,234.82,234.84,234.71,234.83,9786.0,213.2385,213.2566,213.1386,213.2476,9786.0
2021-04-23 14:30:00,234.86,234.92,234.75,234.79,8261.0,213.2748,213.3293,213.1749,213.2112,8261.0
2021-04-23 14:35:00,234.8,234.8,234.69,234.7,3534.0,213.2203,213.2203,213.1204,213.1295,3534.0
2021-04-23 14:40:00,234.69,234.84,234.65,234.76,7656.0,213.1204,213.2566,213.0841,213.184,7656.0
2021-04-23 14:45:00,234.74,234.85,234.74,234.83,4425.0,213.1658,213.2657,213.1658,213.2476,4425.0
2021-04-23 14:50:00,234.81,234.89,234.8,234.89,4704.0,213.2294,213.302,213.2203,213.302,4704.0
2021-04-23 14:55:00,234.88,234.89,234.75,234.75,5937.0,213.293,213.302,213.1749,213.1749,5937.0
2021-04-23 15:00:00,234.74,234.81,234.67,234.71,12200.0,213.1658,213.2294,213.1023,213.1386,12200.0
2021-04-23 15:05:00,234.71,234.72,234.59,234.67,9175.0,213.1386,213.1477,213.0296,213.1023,9175.0
2021-04-23 15:10:00,234.62,234.69,234.55,234.61,7522.0,213.0569,213.1204,212.9933,213.0478,7522.0
2021-04-23 15:15:00,234.61,234.72,234.54,234.72,5403.0,213.0478,213.1477,212.9842,213.1477,5403.0
2021-04-23 15:20:00,234.73,234.89,234.73,234.81,10957.0,213.1568,213.302,213.1568,213.2294,10957.0
2021-04-23 15:25:00,234.79,234.84,234.73,234.82,5122.0,213.2112,213.2566,213.1568,213.2385,5122.0
2021-04-23 15:30:00,234.83,235.03,234.83,235.02,13468.0,213.2476,213.4292,213.2476,213.4201,13468.0
2021-04-23 15:35:00,235.05,235.12,234.93,235.02,12576.0,213.4473,213.5109,213.3384,213.4201,12576.0
2021-04-23 15:40:00,235.04,235.11,234.85,234.87,13716.0,213.4383,213.5018,213.2657,213.2839,13716.0
2021-04-23 15:45:00,234.86,234.86,234.61,234.72,26271.0,213.2748,213.2748,213.0478,213.1477,26271.0
2021-04-23 15:50:00,234.73,234.78,234.53,234.55,33774.0,213.1568,213.2022,212.9751,212.9933,33774.0
2021-04-23 15:55:00,234.53,234.68,234.37,234.58,94400.0,212.9751,213.1113,212.8298,213.0205,94400.0
2021-04-26 09:30:00,234.78,235.35,234.55,234.9,89961.0,213.2022,213.7198,212.9933,213.3111,89961.0
2021-04-26 09:35:00,235.01,235.01,234.39,234.56,10083.0,213.411,213.411,212.848,213.0024,10083.0
2021-04-26 09:40:00,234.51,234.68,234.39,234.41,14880.0,212.957,213.1113,212.848,212.8662,14880.0
2021-04-26 09:45:00,234.39,234.57,234.28,234.37,12905.0,212.848,213.0115,212.7481,212.8298,12905.0
2021-04-26 09:50:00,234.43,234.45,234.13,234.27,11134.0,212.8843,212.9025,212.6119,212.739,11134.0
2021-04-26 09:55:00,234.25,234.28,233.6,233.79,21268.0,212.7209,212.7481,212.1306,212.3031,21268.0
2021-04-26 10:00:00,233.86,233.89,233.56,233.59,11842.0,212.3667,212.394,212.0943,212.1215,11842.0
2021-04-26 10:05:00,233.58,233.9,233.51,233.83,21866.0,212.1124,212.403,212.0489,212.3395,21866.0
2021-04-26 10:10:00,233.83,233.92,233.69,233.77,14704.0,212.3395,212.4212,212.2123,212.285,14704.0
2021-04-26 10:15:00,233.8,233.9,233.5,233.55,11959.0,212.3122,212.403,212.0398,212.0852,11959.0
2021-04-26 10:20:00,233.59,234.01,233.55,233.92,15107.0,212.1215,212.5029,212.0852,212.4212,15107.0
2021-04-26 10:25:00,233.94,234.09,233.78,233.92,13644.0,212.4394,212.5756,212.2941,212.4212,13644.0
2021-04-26 10:30:00,233.93,233.99,233.66,233.7,11241.0,212.4303,212.4848,212.1851,212.2214,11241.0
2021-04-26 10:35:00,233.72,233.73,233.39,233.45,15973.0,212.2396,212.2487,211.9399,211.9944,15973.0
2021-04-26 10:40:00,233.43,233.53,233.3,233.39,13465.0,211.9762,212.067,211.8582,211.9399,13465.0
2021-04-26 10:45:00,233.42,233.8,233.31,233.8,14599.0,211.9671,212.3122,211.8673,212.3122,14599.0
2021-04-26 10:50:00,233.77,233.86,233.45,233.7,14084.0,212.285,212.3667,211.9944,212.2214,14084.0
2021-04-26 10:55:00,233.73,233.73,233.5,233.61,10292.0,212.2487,212.2487,212.0398,212.1397,10292.0
2021-04-26 11:00:00,233.62,233.72,233.49,233.54,12324.0,212.1488,212.2396,212.0307,212.0761,12324.0
2021-04-26 11:05:00,233.57,233.64,233.05,233.05,14554.0,212.1034,212.1669,211.6312,211.6312,14554.0
2021-04-26 11:10:00,233.1,233.31,232.93,233.22,17138.0,211.6766,211.8673,211.5222,211.7855,17138.0
2021-04-26 11:15:00,233.25,233.26,232.98,233.02,12695.0,211.8128,211.8219,211.5676,211.6039,12695.0
2021-04-26 11:20:00,233.05,233.17,232.87,233.03,51470.0,211.6312,211.7401,211.4677,211.613,51470.0
2021-04-26 11:25:00,233.04,233.1,232.93,232.98,12245.0,211.6221,211.6766,211.5222,211.5676,12245.0
2021-04-26 11:30:00,232.98,233.09,232.61,232.61,13649.0,211.5676,211.6675,211.2316,211.2316,13649.0
2021-04-26 11:35:00,232.64,233.04,232.61,232.87,13961.0,211.2588,211.6221,211.2316,211.4677,13961.0
2021-04-26 11:40:00,232.89,232.96,232.77,232.81,16196.0,211.4859,211.5494,211.3769,211.4132,16196.0
2021-04-26 11:45:00,232.85,233.04,232.8,233.03,10756.0,211.4495,211.6221,211.4041,211.613,10756.0
2021-04-26 11:50:00,233.01,233.01,232.79,232.88,8638.0,211.5948,211.5948,211.395,211.4768,8638.0
2021-04-26 11:55:00,232.91,232.93,232.68,232.71,9104.0,211.504,211.5222,211.2952,211.3224,9104.0
2021-04-26 12:00:00,232.7,232.77,232.65,232.74,6822.0,211.3133,211.3769,211.2679,211.3496,6822.0
2021-04-26 12:05:00,232.73,232.75,232.5,232.53,15845.0,211.3406,211.3587,211.1317,211.1589,15845.0
2021-04-26 12:10:00,232.5,232.54,232.32,232.46,46459.0,211.1317,211.168,210.9682,211.0954,46459.0
2021-04-26 12:15:00,232.44,232.46,232.26,232.35,10901.0,211.0772,211.0954,210.9138,210.9955,10901.0
2021-04-26 12:20:00,232.33,232.55,232.32,232.47,7244.0,210.9773,211.1771,210.9682,211.1045,7244.0
2021-04-26 12:25:00,232.45,232.51,232.37,232.44,8566.0,211.0863,211.1408,211.0136,211.0772,8566.0
2021-04-26 12:30:00,232.49,232.5,232.32,232.4,11940.0,211.1226,211.1317,210.9682,211.0409,11940.0
2021-04-26 12:35:00,232.42,232.51,232.4,232.45,6370.0,211.0591,211.1408,211.0409,211.0863,6370.0
2021-04-26 12:40:00,232.48,232.54,232.43,232.48,23352.0,211.1135,211.168,211.0681,211.1135,23352.0
2021-04-26 12:45:00,232.47,232.47,232.36,232.4,4038.0,211.1045,211.1045,211.0046,211.0409,4038.0
2021-04-26 12:50:00,232.38,232.38,232.28,232.31,10557.0,211.0227,211.0227,210.9319,210.9592,10557.0
2021-04-26 12:55:00,232.29,232.29,231.94,232.11,33719.0,210.941,210.941,210.6232,210.7775,33719.0
2021-04-26 13:00:00,232.09,232.21,232.0,232.14,15579.0,210.7594,210.8684,210.6777,210.8048,15579.0
2021-04-26 13:05:00,232.13,232.18,231.97,231.99,10872.0,210.7957,210.8411,210.6504,210.6686,10872.0
2021-04-26 13:10:00,232.01,232.2,232.0,232.2,19693.0,210.6867,210.8593,210.6777,210.8593,19693.0
2021-04-26 13:15:00,232.16,232.16,231.95,231.96,15846.0,210.823,210.823,210.6323,210.6413,15846.0
2021-04-26 13:20:00,231.96,232.16,231.91,232.09,13132.0,210.6413,210.823,210.5959,210.7594,13132.0
2021-04-26 13:25:00,232.13,232.24,231.98,232.15,27023.0,210.7957,210.8956,210.6595,210.8139,27023.0
2021-04-26 13:30:00,232.14,232.52,232.13,232.5,181163.0,210.8048,211.1499,210.7957,211.1317,181163.0
2021-04-26 13:35:00,232.51,232.73,232.51,232.73,14643.0,211.1408,211.3406,211.1408,211.3406,14643.0
2021-04-26 13:40:00,232.71,232.85,232.63,232.8,8895.0,211.3224,211.4495,211.2498,211.4041,8895.0
2021-04-26 13:45:00,232.81,232.95,232.79,232.89,8799.0,211.4132,211.5403,211.395,211.4859,8799.0
2021-04-26 13:50:00,232.89,232.97,232.82,232.97,11487.0,211.4859,211.5585,211.4223,211.5585,11487.0
2021-04-26 13:55:00,232.99,233.03,232.97,233.01,10195.0,211.5767,211.613,211.5585,211.5948,10195.0
2021-04-26 14:00:00,232.98,233.05,232.91,232.99,11570.0,211.5676,211.6312,211.504,211.5767,11570.0
2021-04-26 14:05:00,232.95,232.97,232.83,232.97,5646.0,211.5403,211.5585,211.4314,211.5585,5646.0
2021-04-26 14:10:00,232.95,233.06,232.95,233.0,12142.0,211.5403,211.6402,211.5403,211.5857,12142.0
2021-04-26 14:15:00,233.0,233.25,232.9,233.25,15631.0,211.5857,211.8128,211.4949,211.8128,15631.0
2021-04-26 14:20:00,233.22,233.27,233.17,233.22,10275.0,211.7855,211.8309,211.7401,211.7855,10275.0
2021-04-26 14:25:00,233.2,233.37,233.14,233.33,13193.0,211.7674,211.9217,211.7129,211.8854,13193.0
2021-04-26 14:30:00,233.33,233.36,233.2,233.28,19680.0,211.8854,211.9127,211.7674,211.84,19680.0
2021-04-26 14:35:00,233.26,233.39,233.26,233.36,8963.0,211.8219,211.9399,211.8219,211.9127,8963.0
2021-04-26 14:40:00,233.38,233.47,233.31,233.32,21466.0,211.9308,212.0126,211.8673,211.8763,21466.0
2021-04-26 14:45:00,233.34,233.53,233.34,233.5,8000.0,211.8945,212.067,211.8945,212.0398,8000.0
2021-04-26 14:50:00,233.51,233.62,233.44,233.62,13353.0,212.0489,212.1488,211.9853,212.1488,13353.0
2021-04-26 14:55:00,233.65,233.67,233.37,233.4,15483.0,212.176,212.1942,211.9217,211.949,15483.0
2021-04-26 15:00:00,233.4,233.4,233.12,233.13,9733.0,211.949,211.949,211.6947,211.7038,9733.0
2021-04-26 15:05:00,233.11,233.2,233.03,233.19,6746.0,211.6856,211.7674,211.613,211.7583,6746.0
2021-04-26 15:10:00,233.21,233.22,233.02,233.03,8122.0,211.7764,211.7855,211.6039,211.613,8122.0
2021-04-26 15:15:00,233.02,233.13,233.01,233.12,10066.0,211.6039,211.7038,211.5948,211.6947,10066.0
2021-04-26 15:20:00,233.14,233.19,233.08,233.08,7977.0,211.7129,211.7583,211.6584,211.6584,7977.0
2021-04-26 15:25:00,233.1,233.15,232.69,232.72,13475.0,211.6766,211.722,211.3042,211.3315,13475.0
2021-04-26 15:30:00,232.71,232.71,232.37,232.64,31147.0,211.3224,211.3224,211.0136,211.2588,31147.0
2021-04-26 15:35:00,232.68,232.71,232.53,232.65,24018.0,211.2952,211.3224,211.1589,211.2679,24018.0
2021-04-26 15:40:00,232.68,232.74,232.4,232.45,16639.0,211.2952,211.3496,211.0409,211.0863,16639.0
2021-04-26 15:45:00,232.45,232.54,232.12,232.13,36201.0,211.0863,211.168,210.7866,210.7957,36201.0
2021-04-26 15:50:00,232.12,232.4,232.11,232.38,38397.0,210.7866,211.0409,210.7775,211.0227,38397.0
2021-04-26 15:55:00,232.39,232.45,232.07,232.31,88991.0,211.0318,211.0863,210.7412,210.9592,88991.0
2021-04-27 09:30:00,232.57,234.19,232.4,234.12,83446.0,211.1953,212.6664,211.0409,212.6028,83446.0
2021-04-27 09:35:00,234.14,234.48,233.64,233.79,29041.0,212.621,212.9297,212.1669,212.3031,29041.0
2021-04-27 09:40:00,233.8,234.67,233.71,234.54,18631.0,212.3122,213.1023,212.2305,212.9842,18631.0
2021-04-27 09:45:00,234.62,235.17,234.6,234.89,30932.0,213.0569,213.5563,213.0387,213.302,30932.0
2021-04-27 09:50:00,234.9,235.12,234.65,234.65,21180.0,213.3111,213.5109,213.0841,213.0841,21180.0
2021-04-27 09:55:00,234.67,234.76,234.39,234.52,12067.0,213.1023,213.184,212.848,212.9661,12067.0
2021-04-27 10:00:00,234.49,234.94,234.47,234.75,22018.0,212.9388,213.3474,212.9206,213.1749,22018.0
2021-04-27 10:05:00,234.69,234.85,234.48,234.83,17153.0,213.1204,213.2657,212.9297,213.2476,17153.0
2021-04-27 10:10:00,234.8,235.23,234.76,235.17,17803.0,213.2203,213.6108,213.184,213.5563,17803.0
2021-04-27 10:15:00,235.19,235.38,234.99,235.18,16757.0,213.5745,213.747,213.3929,213.5654,16757.0
2021-04-27 10:20:00,235.15,235.28,234.65,234.66,15231.0,213.5381,213.6562,213.0841,213.0932,15231.0
2021-04-27 10:25:00,234.67,234.68,234.39,234.61,16590.0,213.1023,213.1113,212.848,213.0478,16590.0
2021-04-27 10:30:00,234.62,234.71,234.51,234.62,10207.0,213.0569,213.1386,212.957,213.0569,10207.0
2021-04-27 10:35:00,234.65,234.69,234.53,234.59,11109.0,213.0841,213.1204,212.9751,213.0296,11109.0
2021-04-27 10:40:00,234.55,234.75,234.54,234.75,16657.0,212.9933,213.1749,212.9842,213.1749,16657.0
2021-04-27 10:45:00,234.78,235.04,234.77,234.93,11670.0,213.2022,213.4383,213.1931,213.3384,11670.0
2021-04-27 10:50:00,234.94,234.97,234.69,234.93,10760.0,213.3474,213.3747,213.1204,213.3384,10760.0
2021-04-27 10:55:00,234.94,235.02,234.78,234.86,23584.0,213.3474,213.4201,213.2022,213.2748,23584.0
2021-04-27 11:00:00,234.88,234.96,234.82,234.89,7321.0,213.293,213.3656,213.2385,213.302,7321.0
2021-04-27 11:05:00,234.9,235.0,234.86,234.95,23914.0,213.3111,213.4019,213.2748,213.3565,23914.0
2021-04-27 11:10:00,234.91,234.96,234.73,234.75,28552.0,213.3202,213.3656,213.1568,213.1749,28552.0
2021-04-27 11:15:00,234.77,235.07,234.77,235.02,12610.0,213.1931,213.4655,213.1931,213.4201,12610.0
2021-04-27 11:20:00,235.03,235.09,234.79,234.83,11061.0,213.4292,213.4837,213.2112,213.2476,11061.0
2021-04-27 11:25:00,234.83,234.98,234.77,234.77,6335.0,213.2476,213.3838,213.1931,213.1931,6335.0
2021-04-27 11:30:00,234.79,234.81,234.62,234.67,7469.0,213.2112,213.2294,213.0569,213.1023,7469.0
2021-04-27 11:35:00,234.64,234.66,234.39,234.58,15902.0,213.075,213.0932,212.848,213.0205,15902.0
2021-04-27 11:40:00,234.56,234.86,234.55,234.86,8319.0,213.0024,213.2748,212.9933,213.2748,8319.0
2021-04-27 11:45:00,234.86,234.93,234.75,234.75,8360.0,213.2748,213.3384,213.1749,213.1749,8360.0
2021-04-27 11:50:00,234.75,234.82,234.59,234.8,11336.0,213.1749,213.2385,213.0296,213.2203,11336.0
2021-04-27 11:55:00,234.8,234.83,234.7,234.76,9318.0,213.2203,213.2476,213.1295,213.184,9318.0
2021-04-27 12:00:00,234.78,234.83,234.73,234.77,18497.0,213.2022,213.2476,213.1568,213.1931,18497.0
2021-04-27 12:05:00,234.75,234.86,234.72,234.86,18911.0,213.1749,213.2748,213.1477,213.2748,18911.0
2021-04-27 12:10:00,234.84,234.84,234.47,234.48,17437.0,213.2566,213.2566,212.9206,212.9297,17437.0
2021-04-27 12:15:00,234.47,234.51,234.25,234.46,11688.0,212.9206,212.957,212.7209,212.9116,11688.0
2021-04-27 12:20:00,234.43,234.56,234.33,234.35,25979.0,212.8843,213.0024,212.7935,212.8117,25979.0
2021-04-27 12:25:00,234.37,234.51,234.35,234.51,6215.0,212.8298,212.957,212.8117,212.957,6215.0
2021-04-27 12:30:00,234.54,234.79,234.54,234.79,7370.0,212.9842,213.2112,212.9842,213.2112,7370.0
2021-04-27 12:35:00,234.81,234.88,234.73,234.76,14028.0,213.2294,213.293,213.1568,213.184,14028.0
2021-04-27 12:40:00,234.79,234.88,234.73,234.77,10673.0,213.2112,213.293,213.1568,213.1931,10673.0
2021-04-27 12:45:00,234.79,234.89,234.71,234.86,23509.0,213.2112,213.302,213.1386,213.2748,23509.0
2021-04-27 12:50:00,234.84,234.85,234.72,234.82,13678.0,213.2566,213.2657,213.1477,213.2385,13678.0
2021-04-27 12:55:00,234.83,234.83,234.66,234.8,7011.0,213.2476,213.2476,213.0932,213.2203,7011.0
2021-04-27 13:00:00,234.77,234.79,234.65,234.66,5729.0,213.1931,213.2112,213.0841,213.0932,5729.0
2021-04-27 13:05:00,234.67,234.89,234.66,234.81,5854.0,213.1023,213.302,213.0932,213.2294,5854.0
2021-04-27 13:10:00,234.84,234.93,234.79,234.89,5268.0,213.2566,213.3384,213.2112,213.302,5268.0
2021-04-27 13:15:00,234.91,235.02,234.9,235.0,7430.0,213.3202,213.4201,213.3111,213.4019,7430.0
2021-04-27 13:20:00,235.02,235.1,234.97,235.0,10207.0,213.4201,213.4927,213.3747,213.4019,10207.0
2021-04-27 13:25:00,235.02,235.07,234.98,235.05,10673.0,213.4201,213.4655,213.3838,213.4473,10673.0
2021-04-27 13:30:00,235.07,235.2,235.04,235.15,7705.0,213.4655,213.5836,213.4383,213.5381,7705.0
2021-04-27 13:35:00,235.15,235.24,235.12,235.21,11766.0,213.5381,213.6199,213.5109,213.5926,11766.0
2021-04-27 13:40:00,235.19,235.24,235.06,235.11,16044.0,213.5745,213.6199,213.4564,213.5018,16044.0
2021-04-27 13:45:00,235.13,235.13,234.8,234.91,14938.0,213.52,213.52,213.2203,213.3202,14938.0
2021-04-27 13:50:00,234.91,235.18,234.91,235.06,8754.0,213.3202,213.5654,213.3202,213.4564,8754.0
2021-04-27 13:55:00,235.1,235.13,235.0,235.13,4979.0,213.4927,213.52,213.4019,213.52,4979.0
2021-04-27 14:00:00,235.11,235.2,234.98,235.03,19150.0,213.5018,213.5836,213.3838,213.4292,19150.0
2021-04-27 14:05:00,235.03,235.11,235.02,235.08,5377.0,213.4292,213.5018,213.4201,213.4746,5377.0
2021-04-27 14:10:00,235.12,235.15,234.99,235.02,8067.0,213.5109,213.5381,213.3929,213.4201,8067.0
2021-04-27 14:15:00,235.01,235.08,234.97,235.01,10553.0,213.411,213.4746,213.3747,213.411,10553.0
2021-04-27 14:20:00,235.04,235.07,234.87,234.93,31878.0,213.4383,213.4655,213.2839,213.3384,31878.0
2021-04-27 14:25:00,234.91,235.02,234.83,235.01,4820.0,213.3202,213.4201,213.2476,213.411,4820.0
2021-04-27 14:30:00,234.96,235.23,234.95,235.19,9368.0,213.3656,213.6108,213.3565,213.5745,9368.0
2021-04-27 14:35:00,235.19,235.4,235.11,235.3,20440.0,213.5745,213.7652,213.5018,213.6744,20440.0
2021-04-27 14:40:00,235.29,235.39,235.19,235.29,26030.0,213.6653,213.7561,213.5745,213.6653,26030.0
2021-04-27 14:45:00,235.27,235.3,235.18,235.27,9339.0,213.6471,213.6744,213.5654,213.6471,9339.0
2021-04-27 14:50:00,235.28,235.41,235.27,235.39,17150.0,213.6562,213.7743,213.6471,213.7561,17150.0
2021-04-27 14:55:00,235.39,235.5,235.28,235.32,11850.0,213.7561,213.856,213.6562,213.6925,11850.0
2021-04-27 15:00:00,235.3,235.3,235.09,235.11,18504.0,213.6744,213.6744,213.4837,213.5018,18504.0
2021-04-27 15:05:00,235.11,235.13,235.04,235.09,11537.0,213.5018,213.52,213.4383,213.4837,11537.0
2021-04-27 15:10:00,235.11,235.14,234.91,235.04,41019.0,213.5018,213.5291,213.3202,213.4383,41019.0
2021-04-27 15:15:00,235.01,235.25,235.01,235.24,11224.0,213.411,213.629,213.411,213.6199,11224.0
2021-04-27 15:20:00,235.2,235.2,235.09,235.13,19091.0,213.5836,213.5836,213.4837,213.52,19091.0
2021-04-27 15:25:00,235.12,235.37,235.09,235.34,20036.0,213.5109,213.7379,213.4837,213.7107,20036.0
2021-04-27 15:30:00,235.36,235.52,235.27,235.52,28034.0,213.7288,213.8741,213.6471,213.8741,28034.0
2021-04-27 15:35:00,235.52,235.6,235.42,235.53,66888.0,213.8741,213.9468,213.7833,213.8832,66888.0
2021-04-27 15:40:00,235.52,235.63,235.29,235.47,40931.0,213.8741,213.974,213.6653,213.8287,40931.0
2021-04-27 15:45:00,235.49,235.54,235.24,235.45,39118.0,213.8469,213.8923,213.6199,213.8106,39118.0
2021-04-27 15:50:00,235.45,235.52,235.23,235.48,63582.0,213.8106,213.8741,213.6108,213.8378,63582.0
2021-04-27 15:55:00,235.48,235.5,234.93,234.98,165795.0,213.8378,213.856,213.3384,213.3838,165795.0
2021-04-28 09:30:00,235.2,235.45,234.67,234.98,68592.0,213.5836,213.8106,213.1023,213.3838,68592.0
2021-04-28 09:35:00,234.95,235.02,233.83,234.36,22730.0,213.3565,213.4201,212.3395,212.8208,22730.0
2021-04-28 09:40:00,234.41,234.89,234.28,234.75,25957.0,212.8662,213.302,212.7481,213.1749,25957.0
2021-04-28 09:45:00,234.76,235.34,234.67,235.18,16383.0,213.184,213.7107,213.1023,213.5654,16383.0
2021-04-28 09:50:00,235.27,235.34,234.99,235.04,13915.0,213.6471,213.7107,213.3929,213.4383,13915.0
2021-04-28 09:55:00,234.91,235.04,234.66,234.87,11596.0,213.3202,213.4383,213.0932,213.2839,11596.0
2021-04-28 10:00:00,234.9,234.9,234.49,234.63,14814.0,213.3111,213.3111,212.9388,213.0659,14814.0
2021-04-28 10:05:00,234.66,234.83,234.46,234.57,10242.0,213.0932,213.2476,212.9116,213.0115,10242.0
2021-04-28 10:10:00,234.53,234.62,234.25,234.3,15985.0,212.9751,213.0569,212.7209,212.7663,15985.0
2021-04-28 10:15:00,234.32,234.49,233.99,234.0,13145.0,212.7844,212.9388,212.4848,212.4938,13145.0
2021-04-28 10:20:00,234.0,234.3,234.0,234.07,13947.0,212.4938,212.7663,212.4938,212.5574,13947.0
2021-04-28 10:25:00,234.02,234.46,233.95,234.44,10091.0,212.512,212.9116,212.4484,212.8934,10091.0
2021-04-28 10:30:00,234.47,234.68,234.37,234.57,11155.0,212.9206,213.1113,212.8298,213.0115,11155.0
2021-04-28 10:35:00,234.56,234.76,234.46,234.71,8028.0,213.0024,213.184,212.9116,213.1386,8028.0
2021-04-28 10:40:00,234.74,234.75,234.26,234.26,11200.0,213.1658,213.1749,212.7299,212.7299,11200.0
2021-04-28 10:45:00,234.31,234.47,234.29,234.33,12836.0,212.7754,212.9206,212.7572,212.7935,12836.0
2021-04-28 10:50:00,234.3,234.3,233.6,233.6,21825.0,212.7663,212.7663,212.1306,212.1306,21825.0
2021-04-28 10:55:00,233.56,234.13,233.56,234.02,21813.0,212.0943,212.6119,212.0943,212.512,21813.0
2021-04-28 11:00:00,234.04,234.54,234.04,234.48,13541.0,212.5302,212.9842,212.5302,212.9297,13541.0
2021-04-28 11:05:00,234.48,234.63,233.92,233.97,35472.0,212.9297,213.0659,212.4212,212.4666,35472.0
2021-04-28 11:10:00,233.95,234.28,233.94,234.18,12303.0,212.4484,212.7481,212.4394,212.6573,12303.0
2021-04-28 11:15:00,234.18,234.18,233.68,233.72,26214.0,212.6573,212.6573,212.2033,212.2396,26214.0
2021-04-28 11:20:00,233.68,234.02,233.62,233.95,13593.0,212.2033,212.512,212.1488,212.4484,13593.0
2021-04-28 11:25:00,233.97,234.13,233.95,234.08,9216.0,212.4666,212.6119,212.4484,212.5665,9216.0
2021-04-28 11:30:00,234.07,234.16,233.75,233.83,11089.0,212.5574,212.6391,212.2668,212.3395,11089.0
2021-04-28 11:35:00,233.79,233.9,233.64,233.83,13680.0,212.3031,212.403,212.1669,212.3395,13680.0
2021-04-28 11:40:00,233.88,233.94,233.73,233.77,11279.0,212.3849,212.4394,212.2487,212.285,11279.0
2021-04-28 11:45:00,233.74,233.81,233.62,233.69,14601.0,212.2577,212.3213,212.1488,212.2123,14601.0
2021-04-28 11:50:00,233.65,233.66,233.35,233.4,11929.0,212.176,212.1851,211.9036,211.949,11929.0
2021-04-28 11:55:00,233.32,233.54,233.25,233.53,11319.0,211.8763,212.0761,211.8128,212.067,11319.0
2021-04-28 12:00:00,233.59,233.63,233.5,233.58,13629.0,212.1215,212.1578,212.0398,212.1124,13629.0
2021-04-28 12:05:00,233.57,233.9,233.57,233.73,19264.0,212.1034,212.403,212.1034,212.2487,19264.0
2021-04-28 12:10:00,233.73,233.82,233.67,233.67,9508.0,212.2487,212.3304,212.1942,212.1942,9508.0
2021-04-28 12:15:00,233.72,233.82,233.53,233.76,15658.0,212.2396,212.3304,212.067,212.2759,15658.0
2021-04-28 12:20:00,233.73,234.2,233.7,234.08,14872.0,212.2487,212.6755,212.2214,212.5665,14872.0
2021-04-28 12:25:00,234.13,234.28,234.07,234.28,9881.0,212.6119,212.7481,212.5574,212.7481,9881.0
2021-04-28 12:30:00,234.28,234.33,234.15,234.15,7455.0,212.7481,212.7935,212.6301,212.6301,7455.0
2021-04-28 12:35:00,234.18,234.2,234.04,234.2,14567.0,212.6573,212.6755,212.5302,212.6755,14567.0
2021-04-28 12:40:00,234.22,234.61,234.22,234.5,9338.0,212.6936,213.0478,212.6936,212.9479,9338.0
2021-04-28 12:45:00,234.33,234.33,234.16,234.3,9874.0,212.7935,212.7935,212.6391,212.7663,9874.0
2021-04-28 12:50:00,234.28,234.29,234.12,234.16,8967.0,212.7481,212.7572,212.6028,212.6391,8967.0
2021-04-28 12:55:00,234.17,234.25,233.89,234.0,12521.0,212.6482,212.7209,212.394,212.4938,12521.0
2021-04-28 13:00:00,233.97,233.97,233.68,233.73,10183.0,212.4666,212.4666,212.2033,212.2487,10183.0
2021-04-28 13:05:00,233.69,233.81,233.63,233.67,10929.0,212.2123,212.3213,212.1578,212.1942,10929.0
2021-04-28 13:10:00,233.66,233.87,233.62,233.84,10004.0,212.1851,212.3758,212.1488,212.3485,10004.0
2021-04-28 13:15:00,233.87,233.88,233.71,233.71,7622.0,212.3758,212.3849,212.2305,212.2305,7622.0
2021-04-28 13:20:00,233.67,233.75,233.45,233.55,22144.0,212.1942,212.2668,211.9944,212.0852,22144.0
2021-04-28 13:25:00,233.56,233.76,233.56,233.74,6174.0,212.0943,212.2759,212.0943,212.2577,6174.0
2021-04-28 13:30:00,233.72,233.74,233.65,233.69,7323.0,212.2396,212.2577,212.176,212.2123,7323.0
2021-04-28 13:35:00,233.72,233.79,233.51,233.56,7903.0,212.2396,212.3031,212.0489,212.0943,7903.0
2021-04-28 13:40:00,233.57,233.61,233.27,233.27,9882.0,212.1034,212.1397,211.8309,211.8309,9882.0
2021-04-28 13:45:00,233.26,233.34,233.08,233.14,9380.0,211.8219,211.8945,211.6584,211.7129,9380.0
2021-04-28 13:50:00,233.04,233.04,232.9,232.9,15069.0,211.6221,211.6221,211.4949,211.4949,15069.0
2021-04-28 13:55:00,232.88,232.96,232.63,232.66,17718.0,211.4768,211.5494,211.2498,211.277,17718.0
2021-04-28 14:00:00,232.7,233.15,232.6,232.93,24348.0,211.3133,211.722,211.2225,211.5222,24348.0
2021-04-28 14:05:00,233.02,233.1,232.9,233.05,8804.0,211.6039,211.6766,211.4949,211.6312,8804.0
2021-04-28 14:10:00,233.05,233.18,232.95,233.1,13210.0,211.6312,211.7492,211.5403,211.6766,13210.0
2021-04-28 14:15:00,233.06,233.25,233.01,233.21,15209.0,211.6402,211.8128,211.5948,211.7764,15209.0
2021-04-28 14:20:00,233.15,233.31,233.15,233.17,10787.0,211.722,211.8673,211.722,211.7401,10787.0
2021-04-28 14:25:00,233.21,233.27,233.11,233.13,9179.0,211.7764,211.8309,211.6856,211.7038,9179.0
2021-04-28 14:30:00,233.17,233.19,232.95,233.09,12375.0,211.7401,211.7583,211.5403,211.6675,12375.0
2021-04-28 14:35:00,233.06,233.58,233.02,233.48,11217.0,211.6402,212.1124,211.6039,212.0216,11217.0
2021-04-28 14:40:00,233.5,233.53,233.37,233.42,14206.0,212.0398,212.067,211.9217,211.9671,14206.0
2021-04-28 14:45:00,233.43,233.54,233.23,233.26,71386.0,211.9762,212.0761,211.7946,211.8219,71386.0
2021-04-28 14:50:00,233.26,233.29,233.05,233.07,14209.0,211.8219,211.8491,211.6312,211.6493,14209.0
2021-04-28 14:55:00,233.07,233.18,233.0,233.01,36372.0,211.6493,211.7492,211.5857,211.5948,36372.0
2021-04-28 15:00:00,233.0,233.29,232.99,233.19,20709.0,211.5857,211.8491,211.5767,211.7583,20709.0
2021-04-28 15:05:00,233.18,233.34,233.1,233.29,14731.0,211.7492,211.8945,211.6766,211.8491,14731.0
2021-04-28 15:10:00,233.28,233.29,232.82,232.99,22272.0,211.84,211.8491,211.4223,211.5767,22272.0
2021-04-28 15:15:00,232.97,233.08,232.93,232.98,14954.0,211.5585,211.6584,211.5222,211.5676,14954.0
2021-04-28 15:20:00,232.94,233.0,232.82,232.92,20468.0,211.5313,211.5857,211.4223,211.5131,20468.0
2021-04-28 15:25:00,232.94,232.97,232.75,232.81,26492.0,211.5313,211.5585,211.3587,211.4132,26492.0
2021-04-28 15:30:00,232.8,232.82,232.52,232.62,40858.0,211.4041,211.4223,211.1499,211.2407,40858.0
2021-04-28 15:35:00,232.63,232.85,232.59,232.67,45309.0,211.2498,211.4495,211.2134,211.2861,45309.0
2021-04-28 15:40:00,232.69,232.94,232.66,232.71,38118.0,211.3042,211.5313,211.277,211.3224,38118.0
2021-04-28 15:45:00,232.73,232.76,232.64,232.65,54570.0,211.3406,211.3678,211.2588,211.2679,54570.0
2021-04-28 15:50:00,232.68,232.74,232.43,232.53,93203.0,211.2952,211.3496,211.0681,211.1589,93203.0
2021-04-28 15:55:00,232.51,232.66,232.26,232.5,158265.0,211.1408,211.277,210.9138,211.1317,158265.0
2021-04-29 09:30:00,233.99,234.57,233.06,233.58,103611.0,212.4848,213.0115,211.6402,212.1124,103611.0
2021-04-29 09:35:00,233.66,235.25,233.66,235.25,45300.0,212.1851,213.629,212.1851,213.629,45300.0
2021-04-29 09:40:00,235.09,235.4,233.79,233.79,42124.0,213.4837,213.7652,212.3031,212.3031,42124.0
2021-04-29 09:45:00,233.8,234.19,233.41,233.61,56905.0,212.3122,212.6664,211.9581,212.1397,56905.0
2021-04-29 09:50:00,233.69,234.16,233.5,234.01,36820.0,212.2123,212.6391,212.0398,212.5029,36820.0
2021-04-29 09:55:00,233.97,234.08,232.92,233.13,31959.0,212.4666,212.5665,211.5131,211.7038,31959.0
2021-04-29 10:00:00,233.06,233.32,232.62,232.89,29768.0,211.6402,211.8763,211.2407,211.4859,29768.0
2021-04-29 10:05:00,232.97,233.63,232.91,233.35,25614.0,211.5585,212.1578,211.504,211.9036,25614.0
2021-04-29 10:10:00,233.33,233.7,233.33,233.66,22158.0,211.8854,212.2214,211.8854,212.1851,22158.0
2021-04-29 10:15:00,233.68,234.13,233.67,233.81,47566.0,212.2033,212.6119,212.1942,212.3213,47566.0
2021-04-29 10:20:00,233.79,234.46,233.75,234.43,25885.0,212.3031,212.9116,212.2668,212.8843,25885.0
2021-04-29 10:25:00,234.41,234.67,234.27,234.39,20976.0,212.8662,213.1023,212.739,212.848,20976.0
2021-04-29 10:30:00,234.34,234.51,234.06,234.51,21462.0,212.8026,212.957,212.5483,212.957,21462.0
2021-04-29 10:35:00,234.47,234.59,234.05,234.43,24671.0,212.9206,213.0296,212.5392,212.8843,24671.0
2021-04-29 10:40:00,234.36,234.6,234.28,234.47,17724.0,212.8208,213.0387,212.7481,212.9206,17724.0
2021-04-29 10:45:00,234.45,234.5,234.18,234.3,20357.0,212.9025,212.9479,212.6573,212.7663,20357.0
2021-04-29 10:50:00,234.31,234.39,233.61,233.92,26981.0,212.7754,212.848,212.1397,212.4212,26981.0
2021-04-29 10:55:00,233.88,234.25,233.79,234.09,18980.0,212.3849,212.7209,212.3031,212.5756,18980.0
2021-04-29 11:00:00,234.08,234.11,233.56,233.6,15471.0,212.5665,212.5937,212.0943,212.1306,15471.0
2021-04-29 11:05:00,233.5,233.92,233.44,233.73,16175.0,212.0398,212.4212,211.9853,212.2487,16175.0
2021-04-29 11:10:00,233.72,233.93,233.46,233.71,69019.0,212.2396,212.4303,212.0035,212.2305,69019.0
2021-04-29 11:15:00,233.61,233.91,233.56,233.86,10190.0,212.1397,212.4121,212.0943,212.3667,10190.0
2021-04-29 11:20:00,233.82,234.05,233.71,233.81,16187.0,212.3304,212.5392,212.2305,212.3213,16187.0
2021-04-29 11:25:00,233.79,233.88,233.64,233.75,26662.0,212.3031,212.3849,212.1669,212.2668,26662.0
2021-04-29 11:30:00,233.73,233.73,233.22,233.37,19012.0,212.2487,212.2487,211.7855,211.9217,19012.0
2021-04-29 11:35:00,233.37,233.9,233.34,233.9,14844.0,211.9217,212.403,211.8945,212.403,14844.0
2021-04-29 11:40:00,233.86,234.03,233.76,233.99,18852.0,212.3667,212.5211,212.2759,212.4848,18852.0
2021-04-29 11:45:00,233.98,234.05,233.84,233.84,9693.0,212.4757,212.5392,212.3485,212.3485,9693.0
2021-04-29 11:50:00,233.83,233.96,233.45,233.52,26865.0,212.3395,212.4575,211.9944,212.058,26865.0
2021-04-29 11:55:00,233.49,233.59,233.35,233.45,22304.0,212.0307,212.1215,211.9036,211.9944,22304.0
2021-04-29 12:00:00,233.44,233.53,233.24,233.33,20133.0,211.9853,212.067,211.8037,211.8854,20133.0
2021-04-29 12:05:00,233.39,233.48,232.78,232.9,14821.0,211.9399,212.0216,211.386,211.4949,14821.0
2021-04-29 12:10:00,232.9,233.2,232.85,233.2,7628.0,211.4949,211.7674,211.4495,211.7674,7628.0
2021-04-29 12:15:00,233.14,233.51,233.1,233.43,14263.0,211.7129,212.0489,211.6766,211.9762,14263.0
2021-04-29 12:20:00,233.39,233.53,233.39,233.41,11371.0,211.9399,212.067,211.9399,211.9581,11371.0
2021-04-29 12:25:00,233.37,233.92,233.33,233.92,12769.0,211.9217,212.4212,211.8854,212.4212,12769.0
2021-04-29 12:30:00,233.89,234.35,233.78,234.35,21048.0,212.394,212.8117,212.2941,212.8117,21048.0
2021-04-29 12:35:00,234.34,234.46,234.25,234.35,14329.0,212.8026,212.9116,212.7209,212.8117,14329.0
2021-04-29 12:40:00,234.36,234.36,233.85,233.92,14210.0,212.8208,212.8208,212.3576,212.4212,14210.0
2021-04-29 12:45:00,233.93,234.5,233.71,234.46,29361.0,212.4303,212.9479,212.2305,212.9116,29361.0
2021-04-29 12:50:00,234.43,234.55,234.35,234.51,13423.0,212.8843,212.9933,212.8117,212.957,13423.0
2021-04-29 12:55:00,234.51,234.67,234.5,234.56,12153.0,212.957,213.1023,212.9479,213.0024,12153.0
2021-04-29 13:00:00,234.53,234.7,234.36,234.56,34920.0,212.9751,213.1295,212.8208,213.0024,34920.0
2021-04-29 13:05:00,234.58,235.05,234.54,234.98,35383.0,213.0205,213.4473,212.9842,213.3838,35383.0
2021-04-29 13:10:00,234.96,234.97,234.72,234.8,9659.0,213.3656,213.3747,213.1477,213.2203,9659.0
2021-04-29 13:15:00,234.76,235.13,234.75,235.13,10931.0,213.184,213.52,213.1749,213.52,10931.0
2021-04-29 13:20:00,235.09,235.18,235.0,235.03,7918.0,213.4837,213.5654,213.4019,213.4292,7918.0
2021-04-29 13:25:00,235.1,235.22,234.91,235.11,10560.0,213.4927,213.6017,213.3202,213.5018,10560.0
2021-04-29 13:30:00,235.18,235.29,234.94,235.04,14724.0,213.5654,213.6653,213.3474,213.4383,14724.0
2021-04-29 13:35:00,235.05,235.05,234.78,234.85,13236.0,213.4473,213.4473,213.2022,213.2657,13236.0
2021-04-29 13:40:00,234.84,235.18,234.84,235.16,14674.0,213.2566,213.5654,213.2566,213.5472,14674.0
2021-04-29 13:45:00,235.17,235.2,234.97,234.98,18562.0,213.5563,213.5836,213.3747,213.3838,18562.0
2021-04-29 13:50:00,235.0,235.07,234.92,235.06,10000.0,213.4019,213.4655,213.3293,213.4564,10000.0
2021-04-29 13:55:00,234.99,234.99,234.86,234.92,7071.0,213.3929,213.3929,213.2748,213.3293,7071.0
2021-04-29 14:00:00,234.9,235.04,234.89,235.0,10876.0,213.3111,213.4383,213.302,213.4019,10876.0
2021-04-29 14:05:00,234.97,235.16,234.97,235.13,6850.0,213.3747,213.5472,213.3747,213.52,6850.0
2021-04-29 14:10:00,235.14,235.23,235.03,235.08,7870.0,213.5291,213.6108,213.4292,213.4746,7870.0
2021-04-29 14:15:00,235.14,235.32,235.06,235.32,9340.0,213.5291,213.6925,213.4564,213.6925,9340.0
2021-04-29 14:20:00,235.34,235.51,235.31,235.43,11815.0,213.7107,213.8651,213.6834,213.7924,11815.0
2021-04-29 14:25:00,235.46,235.5,235.22,235.23,9766.0,213.8197,213.856,213.6017,213.6108,9766.0
2021-04-29 14:30:00,235.26,235.58,235.26,235.55,11626.0,213.638,213.9286,213.638,213.9014,11626.0
2021-04-29 14:35:00,235.59,235.63,235.48,235.52,8688.0,213.9377,213.974,213.8378,213.8741,8688.0
2021-04-29 14:40:00,235.49,235.61,235.35,235.54,9540.0,213.8469,213.9559,213.7198,213.8923,9540.0
2021-04-29 14:45:00,235.55,235.69,235.46,235.61,10781.0,213.9014,214.0285,213.8197,213.9559,10781.0
2021-04-29 14:50:00,235.6,235.63,235.43,235.52,15481.0,213.9468,213.974,213.7924,213.8741,15481.0
2021-04-29 14:55:00,235.54,235.54,235.05,235.05,13414.0,213.8923,213.8923,213.4473,213.4473,13414.0
2021-04-29 15:00:00,235.12,235.69,235.11,235.63,14373.0,213.5109,214.0285,213.5018,213.974,14373.0
2021-04-29 15:05:00,235.65,235.69,235.37,235.37,10275.0,213.9922,214.0285,213.7379,213.7379,10275.0
2021-04-29 15:10:00,235.4,235.64,235.35,235.6,10995.0,213.7652,213.9831,213.7198,213.9468,10995.0
2021-04-29 15:15:00,235.58,235.69,235.56,235.59,12758.0,213.9286,214.0285,213.9105,213.9377,12758.0
2021-04-29 15:20:00,235.6,235.72,235.45,235.46,11062.0,213.9468,214.0558,213.8106,213.8197,11062.0
2021-04-29 15:25:00,235.48,235.48,235.1,235.1,12764.0,213.8378,213.8378,213.4927,213.4927,12764.0
2021-04-29 15:30:00,235.09,235.2,235.01,235.05,25263.0,213.4837,213.5836,213.411,213.4473,25263.0
2021-04-29 15:35:00,235.03,235.08,234.91,234.94,22832.0,213.4292,213.4746,213.3202,213.3474,22832.0
2021-04-29 15:40:00,234.95,235.32,234.94,235.25,201654.0,213.3565,213.6925,213.3474,213.629,201654.0
2021-04-29 15:45:00,235.23,235.8,235.22,235.55,51166.0,213.6108,214.1284,213.6017,213.9014,51166.0
2021-04-29 15:50:00,235.51,235.54,235.13,235.25,76137.0,213.8651,213.8923,213.52,213.629,76137.0
2021-04-29 15:55:00,235.27,235.39,235.07,235.22,120391.0,213.6471,213.7561,213.4655,213.6017,120391.0
2021-04-30 09:30:00,234.0,235.17,233.87,234.7,88333.0,212.4938,213.5563,212.3758,213.1295,88333.0
2021-04-30 09:35:00,234.88,235.1,234.77,235.1,22587.0,213.293,213.4927,213.1931,213.4927,22587.0
2021-04-30 09:40:00,235.1,235.93,235.06,235.79,29622.0,213.4927,214.2465,213.4564,214.1193,29622.0
2021-04-30 09:45:00,235.88,236.1,235.64,235.87,26473.0,214.2011,214.4008,213.9831,214.192,26473.0
2021-04-30 09:50:00,235.84,235.86,235.36,235.71,19470.0,214.1647,214.1829,213.7288,214.0467,19470.0
2021-04-30 09:55:00,235.59,235.6,235.2,235.42,12341.0,213.9377,213.9468,213.5836,213.7833,12341.0
2021-04-30 10:00:00,235.45,235.49,235.19,235.39,16851.0,213.8106,213.8469,213.5745,213.7561,16851.0
2021-04-30 10:05:00,235.38,235.38,234.9,234.96,16621.0,213.747,213.747,213.3111,213.3656,16621.0
2021-04-30 10:10:00,234.96,235.02,234.44,234.51,10682.0,213.3656,213.4201,212.8934,212.957,10682.0
2021-04-30 10:15:00,234.51,234.55,234.27,234.54,21716.0,212.957,212.9933,212.739,212.9842,21716.0
2021-04-30 10:20:00,234.52,234.67,234.28,234.45,10446.0,212.9661,213.1023,212.7481,212.9025,10446.0
2021-04-30 10:25:00,234.49,234.65,234.45,234.53,6707.0,212.9388,213.0841,212.9025,212.9751,6707.0
2021-04-30 10:30:00,234.5,234.54,234.27,234.38,7273.0,212.9479,212.9842,212.739,212.8389,7273.0
2021-04-30 10:35:00,234.35,234.39,233.94,234.06,15509.0,212.8117,212.848,212.4394,212.5483,15509.0
2021-04-30 10:40:00,234.03,234.55,234.03,234.55,18414.0,212.5211,212.9933,212.5211,212.9933,18414.0
2021-04-30 10:45:00,234.53,234.65,234.49,234.51,5733.0,212.9751,213.0841,212.9388,212.957,5733.0
2021-04-30 10:50:00,234.5,234.92,234.46,234.83,12671.0,212.9479,213.3293,212.9116,213.2476,12671.0
2021-04-30 10:55:00,234.86,235.1,234.69,235.05,20825.0,213.2748,213.4927,213.1204,213.4473,20825.0
2021-04-30 11:00:00,235.07,235.19,234.94,235.19,8639.0,213.4655,213.5745,213.3474,213.5745,8639.0
2021-04-30 11:05:00,235.16,235.23,234.97,235.02,10407.0,213.5472,213.6108,213.3747,213.4201,10407.0
2021-04-30 11:10:00,235.01,235.17,234.86,234.9,14008.0,213.411,213.5563,213.2748,213.3111,14008.0
2021-04-30 11:15:00,234.88,235.09,234.85,235.0,15080.0,213.293,213.4837,213.2657,213.4019,15080.0
2021-04-30 11:20:00,234.98,235.31,234.91,234.93,11721.0,213.3838,213.6834,213.3202,213.3384,11721.0
2021-04-30 11:25:00,234.88,235.07,234.74,234.79,9926.0,213.293,213.4655,213.1658,213.2112,9926.0
2021-04-30 11:30:00,234.78,234.82,234.59,234.72,14196.0,213.2022,213.2385,213.0296,213.1477,14196.0
2021-04-30 11:35:00,234.74,234.87,234.66,234.86,6530.0,213.1658,213.2839,213.0932,213.2748,6530.0
2021-04-30 11:40:00,234.86,234.97,234.79,234.9,8482.0,213.2748,213.3747,213.2112,213.3111,8482.0
2021-04-30 11:45:00,234.84,235.12,234.83,235.09,6436.0,213.2566,213.5109,213.2476,213.4837,6436.0
2021-04-30 11:50:00,235.06,235.11,234.85,234.94,6885.0,213.4564,213.5018,213.2657,213.3474,6885.0
2021-04-30 11:55:00,234.95,235.0,234.86,235.0,5054.0,213.3565,213.4019,213.2748,213.4019,5054.0
2021-04-30 12:00:00,234.97,235.0,234.9,234.95,6423.0,213.3747,213.4019,213.3111,213.3565,6423.0
2021-04-30 12:05:00,234.98,235.29,234.95,235.25,7905.0,213.3838,213.6653,213.3565,213.629,7905.0
2021-04-30 12:10:00,235.25,235.45,235.25,235.38,8370.0,213.629,213.8106,213.629,213.747,8370.0
2021-04-30 12:15:00,235.36,235.41,235.11,235.14,6822.0,213.7288,213.7743,213.5018,213.5291,6822.0
2021-04-30 12:20:00,235.13,235.16,235.04,235.09,5355.0,213.52,213.5472,213.4383,213.4837,5355.0
2021-04-30 12:25:00,235.1,235.2,235.06,235.2,7479.0,213.4927,213.5836,213.4564,213.5836,7479.0
2021-04-30 12:30:00,235.16,235.37,235.16,235.21,9713.0,213.5472,213.7379,213.5472,213.5926,9713.0
2021-04-30 12:35:00,235.21,235.26,234.87,235.01,9987.0,213.5926,213.638,213.2839,213.411,9987.0
2021-04-30 12:40:00,234.98,235.22,234.98,235.09,4954.0,213.3838,213.6017,213.3838,213.4837,4954.0
2021-04-30 12:45:00,235.11,235.26,235.11,235.2,6974.0,213.5018,213.638,213.5018,213.5836,6974.0
2021-04-30 12:50:00,235.23,235.27,235.1,235.13,7046.0,213.6108,213.6471,213.4927,213.52,7046.0
2021-04-30 12:55:00,235.09,235.14,235.0,235.14,5009.0,213.4837,213.5291,213.4019,213.5291,5009.0
2021-04-30 13:00:00,235.09,235.15,235.04,235.11,6682.0,213.4837,213.5381,213.4383,213.5018,6682.0
2021-04-30 13:05:00,235.13,235.25,235.13,235.19,3974.0,213.52,213.629,213.52,213.5745,3974.0
2021-04-30 13:10:00,235.2,235.23,235.04,235.09,4691.0,213.5836,213.6108,213.4383,213.4837,4691.0
2021-04-30 13:15:00,235.11,235.2,235.11,235.12,9268.0,213.5018,213.5836,213.5018,213.5109,9268.0
2021-04-30 13:20:00,235.1,235.3,235.1,235.28,6921.0,213.4927,213.6744,213.4927,213.6562,6921.0
2021-04-30 13:25:00,235.29,235.5,235.28,235.49,12241.0,213.6653,213.856,213.6562,213.8469,12241.0
2021-04-30 13:30:00,235.48,235.5,235.34,235.34,14190.0,213.8378,213.856,213.7107,213.7107,14190.0
2021-04-30 13:35:00,235.33,235.35,235.18,235.29,10957.0,213.7016,213.7198,213.5654,213.6653,10957.0
2021-04-30 13:40:00,235.28,235.31,235.15,235.2,6782.0,213.6562,213.6834,213.5381,213.5836,6782.0
2021-04-30 13:45:00,235.27,235.35,235.21,235.29,7168.0,213.6471,213.7198,213.5926,213.6653,7168.0
2021-04-30 13:50:00,235.34,235.35,235.14,235.15,5160.0,213.7107,213.7198,213.5291,213.5381,5160.0
2021-04-30 13:55:00,235.13,235.16,234.92,234.98,13315.0,213.52,213.5472,213.3293,213.3838,13315.0
2021-04-30 14:00:00,234.95,235.16,234.95,235.05,8431.0,213.3565,213.5472,213.3565,213.4473,8431.0
2021-04-30 14:05:00,235.05,235.23,235.05,235.23,5006.0,213.4473,213.6108,213.4473,213.6108,5006.0
2021-04-30 14:10:00,235.2,235.25,235.12,235.19,5356.0,213.5836,213.629,213.5109,213.5745,5356.0
2021-04-30 14:15:00,235.22,235.4,235.2,235.4,8980.0,213.6017,213.7652,213.5836,213.7652,8980.0
2021-04-30 14:20:00,235.43,235.45,235.33,235.36,6848.0,213.7924,213.8106,213.7016,213.7288,6848.0
2021-04-30 14:25:00,235.35,235.5,235.25,235.5,5104.0,213.7198,213.856,213.629,213.856,5104.0
2021-04-30 14:30:00,235.44,235.49,235.36,235.44,6080.0,213.8015,213.8469,213.7288,213.8015,6080.0
2021-04-30 14:35:00,235.49,235.5,235.39,235.39,6976.0,213.8469,213.856,213.7561,213.7561,6976.0
2021-04-30 14:40:00,235.35,235.42,235.29,235.42,2825.0,213.7198,213.7833,213.6653,213.7833,2825.0
2021-04-30 14:45:00,235.39,235.41,235.26,235.3,5140.0,213.7561,213.7743,213.638,213.6744,5140.0
2021-04-30 14:50:00,235.35,235.54,235.3,235.46,6596.0,213.7198,213.8923,213.6744,213.8197,6596.0
2021-04-30 14:55:00,235.51,235.55,235.37,235.38,4300.0,213.8651,213.9014,213.7379,213.747,4300.0
2021-04-30 15:00:00,235.39,235.54,235.31,235.31,7747.0,213.7561,213.8923,213.6834,213.6834,7747.0
2021-04-30 15:05:00,235.3,235.4,235.21,235.32,6169.0,213.6744,213.7652,213.5926,213.6925,6169.0
2021-04-30 15:10:00,235.38,235.52,235.37,235.46,9539.0,213.747,213.8741,213.7379,213.8197,9539.0
2021-04-30 15:15:00,235.47,235.53,235.35,235.41,14217.0,213.8287,213.8832,213.7198,213.7743,14217.0
2021-04-30 15:20:00,235.42,235.52,235.41,235.52,10239.0,213.7833,213.8741,213.7743,213.8741,10239.0
2021-04-30 15:25:00,235.52,235.6,235.48,235.6,11379.0,213.8741,213.9468,213.8378,213.9468,11379.0
2021-04-30 15:30:00,235.63,235.67,235.45,235.57,17873.0,213.974,214.0104,213.8106,213.9195,17873.0
2021-04-30 15:35:00,235.57,235.66,235.47,235.53,16566.0,213.9195,214.0013,213.8287,213.8832,16566.0
2021-04-30 15:40:00,235.52,235.54,235.32,235.38,15527.0,213.8741,213.8923,213.6925,213.747,15527.0
2021-04-30 15:45:00,235.32,235.82,235.2,235.81,33811.0,213.6925,214.1466,213.5836,214.1375,33811.0
2021-04-30 15:50:00,235.81,235.9,235.59,235.86,64553.0,214.1375,214.2192,213.9377,214.1829,64553.0
2021-04-30 15:55:00,235.81,236.29,235.68,236.1,188815.0,214.1375,214.5734,214.0194,214.4008,188815.0
2021-05-03 09:30:00,237.99,237.99,237.01,237.8,86812.0,216.1171,216.1171,215.2272,215.9446,86812.0
2021-05-03 09:35:00,237.82,237.95,236.81,236.84,21608.0,215.9628,216.0808,215.0456,215.0728,21608.0
2021-05-03 09:40:00,236.93,237.13,236.65,236.8,22217.0,215.1546,215.3362,214.9003,215.0365,22217.0
2021-05-03 09:45:00,236.93,237.56,236.74,237.56,23942.0,215.1546,215.7267,214.982,215.7267,23942.0
2021-05-03 09:50:00,237.62,237.64,237.21,237.33,15849.0,215.7811,215.7993,215.4088,215.5178,15849.0
2021-05-03 09:55:00,237.29,237.58,237.24,237.4,30260.0,215.4815,215.7448,215.4361,215.5814,30260.0
2021-05-03 10:00:00,237.3,237.5,236.78,236.89,37601.0,215.4906,215.6722,215.0183,215.1182,37601.0
2021-05-03 10:05:00,236.87,237.12,236.82,237.02,16988.0,215.1001,215.3271,215.0547,215.2363,16988.0
2021-05-03 10:10:00,237.03,237.16,236.9,237.05,11758.0,215.2454,215.3634,215.1273,215.2635,11758.0
2021-05-03 10:15:00,237.06,237.49,237.04,237.49,20224.0,215.2726,215.6631,215.2544,215.6631,20224.0
2021-05-03 10:20:00,237.49,237.95,237.44,237.93,23054.0,215.6631,216.0808,215.6177,216.0626,23054.0
2021-05-03 10:25:00,237.93,238.12,237.84,238.04,25518.0,216.0626,216.2352,215.9809,216.1625,25518.0
2021-05-03 10:30:00,238.03,238.15,237.75,237.93,20258.0,216.1535,216.2624,215.8992,216.0626,20258.0
2021-05-03 10:35:00,237.94,238.14,237.91,238.08,22374.0,216.0717,216.2533,216.0445,216.1989,22374.0
2021-05-03 10:40:00,238.08,238.18,237.57,237.57,32015.0,216.1989,216.2897,215.7357,215.7357,32015.0
2021-05-03 10:45:00,237.54,237.85,237.44,237.83,22844.0,215.7085,215.99,215.6177,215.9718,22844.0
2021-05-03 10:50:00,237.85,237.94,237.4,237.7,17113.0,215.99,216.0717,215.5814,215.8538,17113.0
2021-05-03 10:55:00,237.68,237.7,237.33,237.67,27986.0,215.8356,215.8538,215.5178,215.8265,27986.0
2021-05-03 11:00:00,237.64,237.77,237.47,237.51,15228.0,215.7993,215.9174,215.6449,215.6812,15228.0
2021-05-03 11:05:00,237.52,237.56,237.34,237.49,12426.0,215.6903,215.7267,215.5269,215.6631,12426.0
2021-05-03 11:10:00,237.5,237.64,237.28,237.41,25267.0,215.6722,215.7993,215.4724,215.5904,25267.0
2021-05-03 11:15:00,237.36,237.41,237.09,237.09,21094.0,215.545,215.5904,215.2999,215.2999,21094.0
2021-05-03 11:20:00,237.06,237.06,236.9,236.9,10354.0,215.2726,215.2726,215.1273,215.1273,10354.0
2021-05-03 11:25:00,236.95,237.11,236.93,237.0,18529.0,215.1727,215.318,215.1546,215.2181,18529.0
2021-05-03 11:30:00,237.02,237.37,236.91,237.37,7879.0,215.2363,215.5541,215.1364,215.5541,7879.0
2021-05-03 11:35:00,237.41,237.49,237.03,237.08,9165.0,215.5904,215.6631,215.2454,215.2908,9165.0
2021-05-03 11:40:00,237.09,237.18,237.02,237.07,8318.0,215.2999,215.3816,215.2363,215.2817,8318.0
2021-05-03 11:45:00,237.19,237.35,237.13,237.17,8797.0,215.3907,215.536,215.3362,215.3725,8797.0
2021-05-03 11:50:00,237.19,237.19,236.83,236.83,7790.0,215.3907,215.3907,215.0637,215.0637,7790.0
2021-05-03 11:55:00,236.84,237.03,236.81,236.99,7553.0,215.0728,215.2454,215.0456,215.209,7553.0
2021-05-03 12:00:00,236.96,236.96,236.73,236.73,13042.0,215.1818,215.1818,214.9729,214.9729,13042.0
2021-05-03 12:05:00,236.75,236.96,236.75,236.82,3719.0,214.9911,215.1818,214.9911,215.0547,3719.0
2021-05-03 12:10:00,236.82,236.92,236.69,236.73,8107.0,215.0547,215.1455,214.9366,214.9729,8107.0
2021-05-03 12:15:00,236.72,236.92,236.55,236.57,10104.0,214.9639,215.1455,214.8095,214.8276,10104.0
2021-05-03 12:20:00,236.59,236.77,236.55,236.63,6510.0,214.8458,215.0093,214.8095,214.8821,6510.0
2021-05-03 12:25:00,236.66,236.76,236.56,236.71,7254.0,214.9094,215.0002,214.8186,214.9548,7254.0
2021-05-03 12:30:00,236.7,236.75,236.59,236.75,5705.0,214.9457,214.9911,214.8458,214.9911,5705.0
2021-05-03 12:35:00,236.77,236.82,236.6,236.67,5386.0,215.0093,215.0547,214.8549,214.9185,5386.0
2021-05-03 12:40:00,236.7,236.72,236.65,236.71,5273.0,214.9457,214.9639,214.9003,214.9548,5273.0
2021-05-03 12:45:00,236.72,236.77,236.66,236.69,4262.0,214.9639,215.0093,214.9094,214.9366,4262.0
2021-05-03 12:50:00,236.7,236.86,236.69,236.78,7659.0,214.9457,215.091,214.9366,215.0183,7659.0
2021-05-03 12:55:00,236.82,236.82,236.56,236.8,8839.0,215.0547,215.0547,214.8186,215.0365,8839.0
2021-05-03 13:00:00,236.8,236.83,236.62,236.62,5191.0,215.0365,215.0637,214.873,214.873,5191.0
2021-05-03 13:05:00,236.62,236.75,236.59,236.69,7091.0,214.873,214.9911,214.8458,214.9366,7091.0
2021-05-03 13:10:00,236.74,236.79,236.7,236.79,3815.0,214.982,215.0274,214.9457,215.0274,3815.0
2021-05-03 13:15:00,236.75,236.79,236.67,236.68,3455.0,214.9911,215.0274,214.9185,214.9275,3455.0
2021-05-03 13:20:00,236.67,236.74,236.57,236.64,6184.0,214.9185,214.982,214.8276,214.8912,6184.0
2021-05-03 13:25:00,236.6,236.78,236.56,236.69,7237.0,214.8549,215.0183,214.8186,214.9366,7237.0
2021-05-03 13:30:00,236.71,236.88,236.65,236.81,8462.0,214.9548,215.1092,214.9003,215.0456,8462.0
2021-05-03 13:35:00,236.76,236.9,236.75,236.77,7420.0,215.0002,215.1273,214.9911,215.0093,7420.0
2021-05-03 13:40:00,236.81,236.81,236.52,236.53,9094.0,215.0456,215.0456,214.7822,214.7913,9094.0
2021-05-03 13:45:00,236.5,236.6,236.43,236.43,6760.0,214.7641,214.8549,214.7005,214.7005,6760.0
2021-05-03 13:50:00,236.47,236.52,236.32,236.44,8304.0,214.7368,214.7822,214.6006,214.7096,8304.0
2021-05-03 13:55:00,236.46,236.51,236.3,236.4,6188.0,214.7278,214.7732,214.5825,214.6733,6188.0
2021-05-03 14:00:00,236.38,236.51,236.28,236.4,12525.0,214.6551,214.7732,214.5643,214.6733,12525.0
2021-05-03 14:05:00,236.34,236.37,236.04,236.09,12898.0,214.6188,214.646,214.3464,214.3918,12898.0
2021-05-03 14:10:00,236.07,236.23,236.04,236.1,9570.0,214.3736,214.5189,214.3464,214.4008,9570.0
2021-05-03 14:15:00,236.1,236.14,235.89,236.08,9724.0,214.4008,214.4372,214.2101,214.3827,9724.0
2021-05-03 14:20:00,236.07,236.13,235.96,236.07,4825.0,214.3736,214.4281,214.2737,214.3736,4825.0
2021-05-03 14:25:00,236.03,236.08,235.89,235.9,8942.0,214.3373,214.3827,214.2101,214.2192,8942.0
2021-05-03 14:30:00,235.93,236.32,235.91,236.14,22705.0,214.2465,214.6006,214.2283,214.4372,22705.0
2021-05-03 14:35:00,236.15,236.18,235.81,235.84,9271.0,214.4462,214.4735,214.1375,214.1647,9271.0
2021-05-03 14:40:00,235.82,236.09,235.75,236.02,14443.0,214.1466,214.3918,214.083,214.3282,14443.0
2021-05-03 14:45:00,236.01,236.01,235.82,235.83,6696.0,214.3191,214.3191,214.1466,214.1557,6696.0
2021-05-03 14:50:00,235.86,236.05,235.83,235.86,10609.0,214.1829,214.3554,214.1557,214.1829,10609.0
2021-05-03 14:55:00,235.87,235.91,235.78,235.8,6559.0,214.192,214.2283,214.1102,214.1284,6559.0
2021-05-03 15:00:00,235.79,235.85,235.63,235.77,13692.0,214.1193,214.1738,213.974,214.1012,13692.0
2021-05-03 15:05:00,235.8,235.8,235.63,235.76,12447.0,214.1284,214.1284,213.974,214.0921,12447.0
2021-05-03 15:10:00,235.76,235.77,235.53,235.54,10242.0,214.0921,214.1012,213.8832,213.8923,10242.0
2021-05-03 15:15:00,235.55,235.75,235.44,235.59,21646.0,213.9014,214.083,213.8015,213.9377,21646.0
2021-05-03 15:20:00,235.59,235.64,235.49,235.64,8970.0,213.9377,213.9831,213.8469,213.9831,8970.0
2021-05-03 15:25:00,235.56,235.58,235.49,235.55,7112.0,213.9105,213.9286,213.8469,213.9014,7112.0
2021-05-03 15:30:00,235.56,235.8,235.44,235.71,20134.0,213.9105,214.1284,213.8015,214.0467,20134.0
2021-05-03 15:35:00,235.71,235.93,235.69,235.78,22803.0,214.0467,214.2465,214.0285,214.1102,22803.0
2021-05-03 15:40:00,235.8,235.9,235.76,235.88,18988.0,214.1284,214.2192,214.0921,214.2011,18988.0
2021-05-03 15:45:00,235.88,235.97,235.69,235.72,21543.0,214.2011,214.2828,214.0285,214.0558,21543.0
2021-05-03 15:50:00,235.73,235.85,235.66,235.68,44855.0,214.0648,214.1738,214.0013,214.0194,44855.0
2021-05-03 15:55:00,235.63,235.74,235.38,235.56,113624.0,213.974,214.0739,213.747,213.9105,113624.0
2021-05-04 09:30:00,235.02,235.26,234.54,235.19,47762.0,213.4201,213.638,212.9842,213.5745,47762.0
2021-05-04 09:35:00,235.27,235.32,234.97,234.98,16666.0,213.6471,213.6925,213.3747,213.3838,16666.0
2021-05-04 09:40:00,234.94,234.99,234.5,234.92,17786.0,213.3474,213.3929,212.9479,213.3293,17786.0
2021-05-04 09:45:00,234.93,235.0,234.69,234.89,20339.0,213.3384,213.4019,213.1204,213.302,20339.0
2021-05-04 09:50:00,234.84,235.56,234.62,235.4,21918.0,213.2566,213.9105,213.0569,213.7652,21918.0
2021-05-04 09:55:00,235.36,235.8,235.01,235.72,16775.0,213.7288,214.1284,213.411,214.0558,16775.0
2021-05-04 10:00:00,235.73,235.73,235.09,235.26,11578.0,214.0648,214.0648,213.4837,213.638,11578.0
2021-05-04 10:05:00,235.22,235.92,235.22,235.8,10012.0,213.6017,214.2374,213.6017,214.1284,10012.0
2021-05-04 10:10:00,235.77,236.12,235.65,236.12,15408.0,214.1012,214.419,213.9922,214.419,15408.0
2021-05-04 10:15:00,236.05,236.13,235.77,235.8,11315.0,214.3554,214.4281,214.1012,214.1284,11315.0
2021-05-04 10:20:00,235.8,235.8,235.26,235.27,16345.0,214.1284,214.1284,213.638,213.6471,16345.0
2021-05-04 10:25:00,235.34,235.34,235.05,235.19,11226.0,213.7107,213.7107,213.4473,213.5745,11226.0
2021-05-04 10:30:00,235.18,235.18,234.49,234.5,19679.0,213.5654,213.5654,212.9388,212.9479,19679.0
2021-05-04 10:35:00,234.55,234.97,234.52,234.97,20401.0,212.9933,213.3747,212.9661,213.3747,20401.0
2021-05-04 10:40:00,234.95,235.21,234.69,234.78,24749.0,213.3565,213.5926,213.1204,213.2022,24749.0
2021-05-04 10:45:00,234.78,235.01,234.73,235.01,10197.0,213.2022,213.411,213.1568,213.411,10197.0
2021-05-04 10:50:00,235.1,235.16,234.95,235.07,9386.0,213.4927,213.5472,213.3565,213.4655,9386.0
2021-05-04 10:55:00,235.06,235.15,234.71,234.78,12203.0,213.4564,213.5381,213.1386,213.2022,12203.0
2021-05-04 11:00:00,234.78,234.85,234.52,234.75,20346.0,213.2022,213.2657,212.9661,213.1749,20346.0
2021-05-04 11:05:00,234.78,234.88,234.54,234.88,8067.0,213.2022,213.293,212.9842,213.293,8067.0
2021-05-04 11:10:00,234.85,234.87,233.93,234.0,20644.0,213.2657,213.2839,212.4303,212.4938,20644.0
2021-05-04 11:15:00,233.96,234.51,233.82,234.51,12269.0,212.4575,212.957,212.3304,212.957,12269.0
2021-05-04 11:20:00,234.46,234.74,234.31,234.62,13770.0,212.9116,213.1658,212.7754,213.0569,13770.0
2021-05-04 11:25:00,234.65,235.12,234.6,235.09,11943.0,213.0841,213.5109,213.0387,213.4837,11943.0
2021-05-04 11:30:00,235.05,235.15,234.88,234.96,10390.0,213.4473,213.5381,213.293,213.3656,10390.0
2021-05-04 11:35:00,234.96,235.05,234.85,234.89,8069.0,213.3656,213.4473,213.2657,213.302,8069.0
2021-05-04 11:40:00,234.84,235.04,234.8,234.94,11092.0,213.2566,213.4383,213.2203,213.3474,11092.0
2021-05-04 11:45:00,234.97,235.02,234.6,234.81,14138.0,213.3747,213.4201,213.0387,213.2294,14138.0
2021-05-04 11:50:00,234.78,234.81,234.42,234.47,21855.0,213.2022,213.2294,212.8752,212.9206,21855.0
2021-05-04 11:55:00,234.52,234.54,234.25,234.5,22446.0,212.9661,212.9842,212.7209,212.9479,22446.0
2021-05-04 12:00:00,234.5,234.73,234.45,234.66,5287.0,212.9479,213.1568,212.9025,213.0932,5287.0
2021-05-04 12:05:00,234.63,234.8,234.54,234.63,6829.0,213.0659,213.2203,212.9842,213.0659,6829.0
2021-05-04 12:10:00,234.66,234.72,234.6,234.6,4762.0,213.0932,213.1477,213.0387,213.0387,4762.0
2021-05-04 12:15:00,234.64,234.71,234.57,234.67,8735.0,213.075,213.1386,213.0115,213.1023,8735.0
2021-05-04 12:20:00,234.68,234.69,234.37,234.37,6756.0,213.1113,213.1204,212.8298,212.8298,6756.0
2021-05-04 12:25:00,234.33,234.44,234.16,234.16,12783.0,212.7935,212.8934,212.6391,212.6391,12783.0
2021-05-04 12:30:00,234.16,234.16,233.77,233.85,11252.0,212.6391,212.6391,212.285,212.3576,11252.0
2021-05-04 12:35:00,233.87,234.07,233.87,233.95,13199.0,212.3758,212.5574,212.3758,212.4484,13199.0
2021-05-04 12:40:00,233.95,234.03,233.9,233.91,17260.0,212.4484,212.5211,212.403,212.4121,17260.0
2021-05-04 12:45:00,233.93,234.13,233.93,234.11,10157.0,212.4303,212.6119,212.4303,212.5937,10157.0
2021-05-04 12:50:00,234.11,234.24,233.99,234.01,6388.0,212.5937,212.7118,212.4848,212.5029,6388.0
2021-05-04 12:55:00,233.95,234.0,233.91,233.94,15813.0,212.4484,212.4938,212.4121,212.4394,15813.0
2021-05-04 13:00:00,233.87,234.02,233.8,233.95,8978.0,212.3758,212.512,212.3122,212.4484,8978.0
2021-05-04 13:05:00,233.94,233.98,233.81,233.89,6637.0,212.4394,212.4757,212.3213,212.394,6637.0
2021-05-04 13:10:00,233.88,234.06,233.88,234.04,6662.0,212.3849,212.5483,212.3849,212.5302,6662.0
2021-05-04 13:15:00,234.09,234.16,233.96,234.08,13492.0,212.5756,212.6391,212.4575,212.5665,13492.0
2021-05-04 13:20:00,234.12,234.2,234.07,234.17,7621.0,212.6028,212.6755,212.5574,212.6482,7621.0
2021-05-04 13:25:00,234.2,234.22,234.09,234.09,6907.0,212.6755,212.6936,212.5756,212.5756,6907.0
2021-05-04 13:30:00,234.09,234.11,233.93,233.99,11529.0,212.5756,212.5937,212.4303,212.4848,11529.0
2021-05-04 13:35:00,233.98,234.08,233.95,234.01,7699.0,212.4757,212.5665,212.4484,212.5029,7699.0
2021-05-04 13:40:00,234.09,234.11,233.94,234.03,7542.0,212.5756,212.5937,212.4394,212.5211,7542.0
2021-05-04 13:45:00,234.03,234.12,233.91,234.08,13204.0,212.5211,212.6028,212.4121,212.5665,13204.0
2021-05-04 13:50:00,234.05,234.09,233.96,234.0,5856.0,212.5392,212.5756,212.4575,212.4938,5856.0
2021-05-04 13:55:00,234.04,234.12,233.96,234.1,6633.0,212.5302,212.6028,212.4575,212.5847,6633.0
2021-05-04 14:00:00,234.09,234.15,233.91,233.96,9119.0,212.5756,212.6301,212.4121,212.4575,9119.0
2021-05-04 14:05:00,234.07,234.2,234.06,234.2,7299.0,212.5574,212.6755,212.5483,212.6755,7299.0
2021-05-04 14:10:00,234.2,234.21,233.95,234.03,8127.0,212.6755,212.6845,212.4484,212.5211,8127.0
2021-05-04 14:15:00,234.06,234.08,233.82,233.86,5587.0,212.5483,212.5665,212.3304,212.3667,5587.0
2021-05-04 14:20:00,233.82,233.85,233.69,233.75,9044.0,212.3304,212.3576,212.2123,212.2668,9044.0
2021-05-04 14:25:00,233.75,233.75,233.57,233.67,7167.0,212.2668,212.2668,212.1034,212.1942,7167.0
2021-05-04 14:30:00,233.7,233.87,233.63,233.79,10786.0,212.2214,212.3758,212.1578,212.3031,10786.0
2021-05-04 14:35:00,233.78,233.93,233.76,233.93,10405.0,212.2941,212.4303,212.2759,212.4303,10405.0
2021-05-04 14:40:00,233.93,234.15,233.92,234.13,11774.0,212.4303,212.6301,212.4212,212.6119,11774.0
2021-05-04 14:45:00,234.13,234.36,234.13,234.36,9527.0,212.6119,212.8208,212.6119,212.8208,9527.0
2021-05-04 14:50:00,234.33,234.34,234.12,234.12,10423.0,212.7935,212.8026,212.6028,212.6028,10423.0
2021-05-04 14:55:00,234.14,234.2,234.02,234.02,10880.0,212.621,212.6755,212.512,212.512,10880.0
2021-05-04 15:00:00,234.0,234.13,233.89,234.0,11792.0,212.4938,212.6119,212.394,212.4938,11792.0
2021-05-04 15:05:00,233.99,233.99,233.82,233.9,8764.0,212.4848,212.4848,212.3304,212.403,8764.0
2021-05-04 15:10:00,233.94,234.04,233.86,233.88,12302.0,212.4394,212.5302,212.3667,212.3849,12302.0
2021-05-04 15:15:00,233.86,233.93,233.68,233.7,15841.0,212.3667,212.4303,212.2033,212.2214,15841.0
2021-05-04 15:20:00,233.67,233.76,233.53,233.54,14550.0,212.1942,212.2759,212.067,212.0761,14550.0
2021-05-04 15:25:00,233.52,233.61,233.49,233.49,21440.0,212.058,212.1397,212.0307,212.0307,21440.0
2021-05-04 15:30:00,233.44,233.68,233.24,233.67,31772.0,211.9853,212.2033,211.8037,212.1942,31772.0
2021-05-04 15:35:00,233.67,233.96,233.66,233.78,28247.0,212.1942,212.4575,212.1851,212.2941,28247.0
2021-05-04 15:40:00,233.79,233.89,233.63,233.74,52654.0,212.3031,212.394,212.1578,212.2577,52654.0
2021-05-04 15:45:00,233.73,233.76,233.4,233.55,62955.0,212.2487,212.2759,211.949,212.0852,62955.0
2021-05-04 15:50:00,233.57,233.92,233.53,233.64,86154.0,212.1034,212.4212,212.067,212.1669,86154.0
2021-05-04 15:55:00,233.68,233.95,233.53,233.95,197127.0,212.2033,212.4484,212.067,212.4484,197127.0
2021-05-05 09:30:00,234.12,234.7,234.08,234.55,53479.0,212.6028,213.1295,212.5665,212.9933,53479.0
2021-05-05 09:35:00,234.58,234.67,234.04,234.11,13037.0,213.0205,213.1023,212.5302,212.5937,13037.0
2021-05-05 09:40:00,234.08,234.27,233.37,233.37,8302.0,212.5665,212.739,211.9217,211.9217,8302.0
2021-05-05 09:45:00,233.29,233.77,233.22,233.74,10302.0,211.8491,212.285,211.7855,212.2577,10302.0
2021-05-05 09:50:00,233.72,233.73,233.22,233.38,11630.0,212.2396,212.2487,211.7855,211.9308,11630.0
2021-05-05 09:55:00,233.43,233.46,233.23,233.46,6943.0,211.9762,212.0035,211.7946,212.0035,6943.0
2021-05-05 10:00:00,233.51,233.63,232.93,233.03,12492.0,212.0489,212.1578,211.5222,211.613,12492.0
2021-05-05 10:05:00,233.03,233.13,232.77,232.91,14776.0,211.613,211.7038,211.3769,211.504,14776.0
2021-05-05 10:10:00,232.87,232.9,232.51,232.53,23101.0,211.4677,211.4949,211.1408,211.1589,23101.0
2021-05-05 10:15:00,232.45,232.45,231.84,231.84,23719.0,211.0863,211.0863,210.5324,210.5324,23719.0
2021-05-05 10:20:00,231.86,231.93,231.56,231.93,13603.0,210.5505,210.6141,210.2781,210.6141,13603.0
2021-05-05 10:25:00,231.94,232.16,231.87,231.98,12969.0,210.6232,210.823,210.5596,210.6595,12969.0
2021-05-05 10:30:00,231.95,232.05,231.72,232.01,9789.0,210.6323,210.7231,210.4234,210.6867,9789.0
2021-05-05 10:35:00,232.04,232.22,231.93,231.96,10378.0,210.714,210.8774,210.6141,210.6413,10378.0
2021-05-05 10:40:00,231.97,232.1,231.74,231.76,12480.0,210.6504,210.7685,210.4416,210.4597,12480.0
2021-05-05 10:45:00,231.73,232.13,231.71,231.96,11558.0,210.4325,210.7957,210.4143,210.6413,11558.0
2021-05-05 10:50:00,231.95,231.96,231.72,231.81,7727.0,210.6323,210.6413,210.4234,210.5051,7727.0
2021-05-05 10:55:00,231.8,231.97,231.76,231.76,9356.0,210.496,210.6504,210.4597,210.4597,9356.0
2021-05-05 11:00:00,231.79,231.9,231.7,231.8,13125.0,210.487,210.5868,210.4052,210.496,13125.0
2021-05-05 11:05:00,231.81,232.35,231.79,232.24,20773.0,210.5051,210.9955,210.487,210.8956,20773.0
2021-05-05 11:10:00,232.2,232.59,232.15,232.59,7038.0,210.8593,211.2134,210.8139,211.2134,7038.0
2021-05-05 11:15:00,232.59,232.6,232.4,232.51,7361.0,211.2134,211.2225,211.0409,211.1408,7361.0
2021-05-05 11:20:00,232.53,232.58,232.4,232.46,6660.0,211.1589,211.2043,211.0409,211.0954,6660.0
2021-05-05 11:25:00,232.46,232.58,232.4,232.57,3048.0,211.0954,211.2043,211.0409,211.1953,3048.0
2021-05-05 11:30:00,232.62,232.74,232.52,232.55,12102.0,211.2407,211.3496,211.1499,211.1771,12102.0
2021-05-05 11:35:00,232.53,232.79,232.53,232.71,7400.0,211.1589,211.395,211.1589,211.3224,7400.0
2021-05-05 11:40:00,232.77,233.25,232.72,233.24,16390.0,211.3769,211.8128,211.3315,211.8037,16390.0
2021-05-05 11:45:00,233.24,233.54,233.2,233.44,29342.0,211.8037,212.0761,211.7674,211.9853,29342.0
2021-05-05 11:50:00,233.46,233.65,233.46,233.53,6510.0,212.0035,212.176,212.0035,212.067,6510.0
2021-05-05 11:55:00,233.49,233.62,233.41,233.54,5197.0,212.0307,212.1488,211.9581,212.0761,5197.0
2021-05-05 12:00:00,233.53,233.82,233.53,233.81,8504.0,212.067,212.3304,212.067,212.3213,8504.0
2021-05-05 12:05:00,233.81,233.82,233.65,233.79,6840.0,212.3213,212.3304,212.176,212.3031,6840.0
2021-05-05 12:10:00,233.79,233.83,233.61,233.62,7782.0,212.3031,212.3395,212.1397,212.1488,7782.0
2021-05-05 12:15:00,233.65,233.82,233.59,233.59,11253.0,212.176,212.3304,212.1215,212.1215,11253.0
2021-05-05 12:20:00,233.57,233.78,233.57,233.78,8840.0,212.1034,212.2941,212.1034,212.2941,8840.0
2021-05-05 12:25:00,233.8,233.91,233.73,233.75,7107.0,212.3122,212.4121,212.2487,212.2668,7107.0
2021-05-05 12:30:00,233.79,234.17,233.78,234.07,23298.0,212.3031,212.6482,212.2941,212.5574,23298.0
2021-05-05 12:35:00,234.07,234.48,234.06,234.43,30220.0,212.5574,212.9297,212.5483,212.8843,30220.0
2021-05-05 12:40:00,234.44,234.44,234.08,234.08,11398.0,212.8934,212.8934,212.5665,212.5665,11398.0
2021-05-05 12:45:00,234.08,234.2,234.02,234.07,6169.0,212.5665,212.6755,212.512,212.5574,6169.0
2021-05-05 12:50:00,234.04,234.16,233.94,234.13,7751.0,212.5302,212.6391,212.4394,212.6119,7751.0
2021-05-05 12:55:00,234.11,234.18,234.05,234.16,7043.0,212.5937,212.6573,212.5392,212.6391,7043.0
2021-05-05 13:00:00,234.15,234.24,234.06,234.1,5934.0,212.6301,212.7118,212.5483,212.5847,5934.0
2021-05-05 13:05:00,234.08,234.2,234.05,234.12,7785.0,212.5665,212.6755,212.5392,212.6028,7785.0
2021-05-05 13:10:00,234.13,234.27,234.13,234.15,9291.0,212.6119,212.739,212.6119,212.6301,9291.0
2021-05-05 13:15:00,234.2,234.4,234.18,234.26,10046.0,212.6755,212.8571,212.6573,212.7299,10046.0
2021-05-05 13:20:00,234.28,234.39,234.22,234.3,6604.0,212.7481,212.848,212.6936,212.7663,6604.0
2021-05-05 13:25:00,234.26,234.39,234.26,234.37,5075.0,212.7299,212.848,212.7299,212.8298,5075.0
2021-05-05 13:30:00,234.34,234.57,234.34,234.53,7834.0,212.8026,213.0115,212.8026,212.9751,7834.0
2021-05-05 13:35:00,234.52,234.54,234.46,234.54,4860.0,212.9661,212.9842,212.9116,212.9842,4860.0
2021-05-05 13:40:00,234.55,234.62,234.46,234.47,9195.0,212.9933,213.0569,212.9116,212.9206,9195.0
2021-05-05 13:45:00,234.49,234.67,234.49,234.61,8430.0,212.9388,213.1023,212.9388,213.0478,8430.0
2021-05-05 13:50:00,234.64,234.71,234.49,234.66,13455.0,213.075,213.1386,212.9388,213.0932,13455.0
2021-05-05 13:55:00,234.67,234.68,234.31,234.46,7580.0,213.1023,213.1113,212.7754,212.9116,7580.0
2021-05-05 14:00:00,234.48,234.58,234.4,234.44,6599.0,212.9297,213.0205,212.8571,212.8934,6599.0
2021-05-05 14:05:00,234.43,234.5,234.32,234.48,11102.0,212.8843,212.9479,212.7844,212.9297,11102.0
2021-05-05 14:10:00,234.46,234.62,234.42,234.62,3020.0,212.9116,213.0569,212.8752,213.0569,3020.0
2021-05-05 14:15:00,234.59,234.85,234.59,234.74,11033.0,213.0296,213.2657,213.0296,213.1658,11033.0
2021-05-05 14:20:00,234.69,234.78,234.58,234.78,6156.0,213.1204,213.2022,213.0205,213.2022,6156.0
2021-05-05 14:25:00,234.79,234.87,234.75,234.84,5583.0,213.2112,213.2839,213.1749,213.2566,5583.0
2021-05-05 14:30:00,234.81,235.35,234.81,235.19,45732.0,213.2294,213.7198,213.2294,213.5745,45732.0
2021-05-05 14:35:00,235.14,235.16,234.86,234.86,5689.0,213.5291,213.5472,213.2748,213.2748,5689.0
2021-05-05 14:40:00,234.87,235.0,234.84,234.86,6616.0,213.2839,213.4019,213.2566,213.2748,6616.0
2021-05-05 14:45:00,234.88,235.0,234.87,234.99,7661.0,213.293,213.4019,213.2839,213.3929,7661.0
2021-05-05 14:50:00,235.04,235.08,234.93,234.97,9187.0,213.4383,213.4746,213.3384,213.3747,9187.0
2021-05-05 14:55:00,234.95,235.09,234.95,235.03,4822.0,213.3565,213.4837,213.3565,213.4292,4822.0
2021-05-05 15:00:00,235.03,235.18,234.97,235.16,11232.0,213.4292,213.5654,213.3747,213.5472,11232.0
2021-05-05 15:05:00,235.11,235.23,234.98,234.98,6968.0,213.5018,213.6108,213.3838,213.3838,6968.0
2021-05-05 15:10:00,235.05,235.09,234.99,235.07,5473.0,213.4473,213.4837,213.3929,213.4655,5473.0
2021-05-05 15:15:00,235.08,235.11,234.77,234.8,6487.0,213.4746,213.5018,213.1931,213.2203,6487.0
2021-05-05 15:20:00,234.81,234.88,234.69,234.78,10129.0,213.2294,213.293,213.1204,213.2022,10129.0
2021-05-05 15:25:00,234.75,234.83,234.67,234.77,10844.0,213.1749,213.2476,213.1023,213.1931,10844.0
2021-05-05 15:30:00,234.76,234.76,234.44,234.5,13282.0,213.184,213.184,212.8934,212.9479,13282.0
2021-05-05 15:35:00,234.47,234.77,234.44,234.77,14662.0,212.9206,213.1931,212.8934,213.1931,14662.0
2021-05-05 15:40:00,234.79,235.17,234.79,235.09,27169.0,213.2112,213.5563,213.2112,213.4837,27169.0
2021-05-05 15:45:00,235.13,235.2,234.88,234.88,35653.0,213.52,213.5836,213.293,213.293,35653.0
2021-05-05 15:50:00,234.86,235.18,234.74,235.12,51263.0,213.2748,213.5654,213.1658,213.5109,51263.0
2021-05-05 15:55:00,235.1,235.22,234.87,235.08,87406.0,213.4927,213.6017,213.2839,213.4746,87406.0
2021-05-06 09:30:00,235.54,235.65,235.04,235.49,67399.0,213.8923,213.9922,213.4383,213.8469,67399.0
2021-05-06 09:35:00,235.52,235.53,235.04,235.29,18227.0,213.8741,213.8832,213.4383,213.6653,18227.0
2021-05-06 09:40:00,235.32,235.49,234.59,234.76,12987.0,213.6925,213.8469,213.0296,213.184,12987.0
2021-05-06 09:45:00,234.72,234.72,234.2,234.21,10721.0,213.1477,213.1477,212.6755,212.6845,10721.0
2021-05-06 09:50:00,234.24,234.72,234.13,234.63,8065.0,212.7118,213.1477,212.6119,213.0659,8065.0
2021-05-06 09:55:00,234.61,234.63,234.43,234.61,8211.0,213.0478,213.0659,212.8843,213.0478,8211.0
2021-05-06 10:00:00,234.63,234.63,234.09,234.43,18561.0,213.0659,213.0659,212.5756,212.8843,18561.0
2021-05-06 10:05:00,234.4,234.63,234.17,234.18,10839.0,212.8571,213.0659,212.6482,212.6573,10839.0
2021-05-06 10:10:00,234.17,234.58,233.87,234.46,14926.0,212.6482,213.0205,212.3758,212.9116,14926.0
2021-05-06 10:15:00,234.39,234.57,234.18,234.54,14772.0,212.848,213.0115,212.6573,212.9842,14772.0
2021-05-06 10:20:00,234.52,234.72,234.4,234.62,18689.0,212.9661,213.1477,212.8571,213.0569,18689.0
2021-05-06 10:25:00,234.55,234.57,234.34,234.48,11938.0,212.9933,213.0115,212.8026,212.9297,11938.0
2021-05-06 10:30:00,234.44,234.47,234.13,234.24,15142.0,212.8934,212.9206,212.6119,212.7118,15142.0
2021-05-06 10:35:00,234.19,234.27,234.0,234.13,12944.0,212.6664,212.739,212.4938,212.6119,12944.0
2021-05-06 10:40:00,234.07,234.19,233.74,233.85,19957.0,212.5574,212.6664,212.2577,212.3576,19957.0
2021-05-06 10:45:00,233.91,234.14,233.79,234.14,10135.0,212.4121,212.621,212.3031,212.621,10135.0
2021-05-06 10:50:00,234.21,234.21,233.75,233.86,12417.0,212.6845,212.6845,212.2668,212.3667,12417.0
2021-05-06 10:55:00,233.87,234.11,233.87,233.91,7351.0,212.3758,212.5937,212.3758,212.4121,7351.0
2021-05-06 11:00:00,233.95,234.18,233.82,234.18,5100.0,212.4484,212.6573,212.3304,212.6573,5100.0
2021-05-06 11:05:00,234.17,234.2,233.93,233.93,7227.0,212.6482,212.6755,212.4303,212.4303,7227.0
2021-05-06 11:10:00,233.94,234.14,233.91,234.14,9049.0,212.4394,212.621,212.4121,212.621,9049.0
2021-05-06 11:15:00,234.17,234.19,233.95,234.04,6290.0,212.6482,212.6664,212.4484,212.5302,6290.0
2021-05-06 11:20:00,233.99,234.07,233.94,234.01,7919.0,212.4848,212.5574,212.4394,212.5029,7919.0
2021-05-06 11:25:00,234.01,234.07,233.89,233.96,11217.0,212.5029,212.5574,212.394,212.4575,11217.0
2021-05-06 11:30:00,233.95,234.16,233.81,234.14,13130.0,212.4484,212.6391,212.3213,212.621,13130.0
2021-05-06 11:35:00,234.16,234.18,233.96,234.13,7134.0,212.6391,212.6573,212.4575,212.6119,7134.0
2021-05-06 11:40:00,234.15,234.35,234.12,234.16,10459.0,212.6301,212.8117,212.6028,212.6391,10459.0
2021-05-06 11:45:00,234.17,234.3,234.08,234.2,10966.0,212.6482,212.7663,212.5665,212.6755,10966.0
2021-05-06 11:50:00,234.23,234.42,234.09,234.1,9560.0,212.7027,212.8752,212.5756,212.5847,9560.0
2021-05-06 11:55:00,234.08,234.09,233.75,233.88,8963.0,212.5665,212.5756,212.2668,212.3849,8963.0
2021-05-06 12:00:00,234.02,234.23,234.01,234.17,6429.0,212.512,212.7027,212.5029,212.6482,6429.0
2021-05-06 12:05:00,234.17,234.2,233.99,233.99,3650.0,212.6482,212.6755,212.4848,212.4848,3650.0
2021-05-06 12:10:00,234.0,234.15,233.99,234.02,3738.0,212.4938,212.6301,212.4848,212.512,3738.0
2021-05-06 12:15:00,234.04,234.07,233.94,233.98,3428.0,212.5302,212.5574,212.4394,212.4757,3428.0
2021-05-06 12:20:00,233.97,234.05,233.93,233.93,6059.0,212.4666,212.5392,212.4303,212.4303,6059.0
2021-05-06 12:25:00,233.94,234.13,233.94,234.07,7055.0,212.4394,212.6119,212.4394,212.5574,7055.0
2021-05-06 12:30:00,234.05,234.07,233.81,233.85,6212.0,212.5392,212.5574,212.3213,212.3576,6212.0
2021-05-06 12:35:00,233.83,233.83,233.56,233.65,12505.0,212.3395,212.3395,212.0943,212.176,12505.0
2021-05-06 12:40:00,233.65,233.87,233.64,233.87,6586.0,212.176,212.3758,212.1669,212.3758,6586.0
2021-05-06 12:45:00,233.9,233.98,233.88,233.91,7129.0,212.403,212.4757,212.3849,212.4121,7129.0
2021-05-06 12:50:00,233.93,234.0,233.86,233.87,5103.0,212.4303,212.4938,212.3667,212.3758,5103.0
2021-05-06 12:55:00,233.86,233.86,233.63,233.63,3809.0,212.3667,212.3667,212.1578,212.1578,3809.0
2021-05-06 13:00:00,233.63,233.81,233.62,233.75,4232.0,212.1578,212.3213,212.1488,212.2668,4232.0
2021-05-06 13:05:00,233.75,233.96,233.69,233.96,6654.0,212.2668,212.4575,212.2123,212.4575,6654.0
2021-05-06 13:10:00,233.89,233.93,233.68,233.81,7284.0,212.394,212.4303,212.2033,212.3213,7284.0
2021-05-06 13:15:00,233.78,233.78,233.59,233.72,5631.0,212.2941,212.2941,212.1215,212.2396,5631.0
2021-05-06 13:20:00,233.73,233.81,233.63,233.67,5625.0,212.2487,212.3213,212.1578,212.1942,5625.0
2021-05-06 13:25:00,233.67,233.75,233.63,233.72,6427.0,212.1942,212.2668,212.1578,212.2396,6427.0
2021-05-06 13:30:00,233.69,233.79,233.62,233.7,9010.0,212.2123,212.3031,212.1488,212.2214,9010.0
2021-05-06 13:35:00,233.7,233.71,233.57,233.67,7522.0,212.2214,212.2305,212.1034,212.1942,7522.0
2021-05-06 13:40:00,233.62,233.82,233.55,233.74,9618.0,212.1488,212.3304,212.0852,212.2577,9618.0
2021-05-06 13:45:00,233.72,233.8,233.72,233.77,6129.0,212.2396,212.3122,212.2396,212.285,6129.0
2021-05-06 13:50:00,233.75,233.75,233.52,233.52,3702.0,212.2668,212.2668,212.058,212.058,3702.0
2021-05-06 13:55:00,233.55,233.66,233.55,233.57,4305.0,212.0852,212.1851,212.0852,212.1034,4305.0
2021-05-06 14:00:00,233.5,233.51,233.32,233.37,14509.0,212.0398,212.0489,211.8763,211.9217,14509.0
2021-05-06 14:05:00,233.37,233.53,233.37,233.49,5245.0,211.9217,212.067,211.9217,212.0307,5245.0
2021-05-06 14:10:00,233.5,233.53,233.17,233.51,14326.0,212.0398,212.067,211.7401,212.0489,14326.0
2021-05-06 14:15:00,233.46,233.56,233.42,233.48,2617.0,212.0035,212.0943,211.9671,212.0216,2617.0
2021-05-06 14:20:00,233.48,233.48,233.18,233.4,11292.0,212.0216,212.0216,211.7492,211.949,11292.0
2021-05-06 14:25:00,233.38,233.47,233.17,233.17,5137.0,211.9308,212.0126,211.7401,211.7401,5137.0
2021-05-06 14:30:00,233.2,233.5,233.19,233.46,7731.0,211.7674,212.0398,211.7583,212.0035,7731.0
2021-05-06 14:35:00,233.44,233.44,233.32,233.4,4877.0,211.9853,211.9853,211.8763,211.949,4877.0
2021-05-06 14:40:00,233.4,233.46,233.25,233.33,5697.0,211.949,212.0035,211.8128,211.8854,5697.0
2021-05-06 14:45:00,233.34,233.48,233.33,233.42,3589.0,211.8945,212.0216,211.8854,211.9671,3589.0
2021-05-06 14:50:00,233.43,233.49,233.3,233.48,4544.0,211.9762,212.0307,211.8582,212.0216,4544.0
2021-05-06 14:55:00,233.54,233.58,233.44,233.53,10090.0,212.0761,212.1124,211.9853,212.067,10090.0
2021-05-06 15:00:00,233.51,233.57,233.26,233.29,7370.0,212.0489,212.1034,211.8219,211.8491,7370.0
2021-05-06 15:05:00,233.28,233.41,233.25,233.27,4466.0,211.84,211.9581,211.8128,211.8309,4466.0
2021-05-06 15:10:00,233.28,233.45,233.25,233.35,6885.0,211.84,211.9944,211.8128,211.9036,6885.0
2021-05-06 15:15:00,233.35,233.46,233.26,233.37,9557.0,211.9036,212.0035,211.8219,211.9217,9557.0
2021-05-06 15:20:00,233.33,233.35,233.22,233.33,8253.0,211.8854,211.9036,211.7855,211.8854,8253.0
2021-05-06 15:25:00,233.33,233.59,233.33,233.47,16786.0,211.8854,212.1215,211.8854,212.0126,16786.0
2021-05-06 15:30:00,233.48,233.73,233.46,233.73,27291.0,212.0216,212.2487,212.0035,212.2487,27291.0
2021-05-06 15:35:00,233.73,234.08,233.68,234.04,28908.0,212.2487,212.5665,212.2033,212.5302,28908.0
2021-05-06 15:40:00,234.08,234.21,234.02,234.08,23032.0,212.5665,212.6845,212.512,212.5665,23032.0
2021-05-06 15:45:00,234.1,234.24,234.0,234.2,25587.0,212.5847,212.7118,212.4938,212.6755,25587.0
2021-05-06 15:50:00,234.24,234.64,234.23,234.5,45150.0,212.7118,213.075,212.7027,212.9479,45150.0
2021-05-06 15:55:00,234.49,234.93,234.44,234.87,105928.0,212.9388,213.3384,212.8934,213.2839,105928.0
2021-05-07 09:30:00,235.0,235.0,234.09,234.19,55731.0,213.4019,213.4019,212.5756,212.6664,55731.0
2021-05-07 09:35:00,234.29,234.73,233.99,234.06,8112.0,212.7572,213.1568,212.4848,212.5483,8112.0
2021-05-07 09:40:00,234.11,234.46,234.09,234.09,6995.0,212.5937,212.9116,212.5756,212.5756,6995.0
2021-05-07 09:45:00,234.11,234.43,234.1,234.43,15049.0,212.5937,212.8843,212.5847,212.8843,15049.0
2021-05-07 09:50:00,234.39,234.83,234.34,234.71,13371.0,212.848,213.2476,212.8026,213.1386,13371.0
2021-05-07 09:55:00,234.8,235.03,234.56,234.63,14339.0,213.2203,213.4292,213.0024,213.0659,14339.0
2021-05-07 10:00:00,234.56,235.03,234.49,234.89,12220.0,213.0024,213.4292,212.9388,213.302,12220.0
2021-05-07 10:05:00,234.9,235.22,234.78,235.22,7241.0,213.3111,213.6017,213.2022,213.6017,7241.0
2021-05-07 10:10:00,235.12,235.38,235.12,235.33,9302.0,213.5109,213.747,213.5109,213.7016,9302.0
2021-05-07 10:15:00,235.31,235.33,235.06,235.2,7574.0,213.6834,213.7016,213.4564,213.5836,7574.0
2021-05-07 10:20:00,235.19,235.24,235.06,235.1,7637.0,213.5745,213.6199,213.4564,213.4927,7637.0
2021-05-07 10:25:00,235.17,235.4,235.11,235.23,8925.0,213.5563,213.7652,213.5018,213.6108,8925.0
2021-05-07 10:30:00,235.26,235.39,235.16,235.22,9290.0,213.638,213.7561,213.5472,213.6017,9290.0
2021-05-07 10:35:00,235.11,235.14,234.9,235.07,6991.0,213.5018,213.5291,213.3111,213.4655,6991.0
2021-05-07 10:40:00,235.05,235.05,234.73,234.94,7212.0,213.4473,213.4473,213.1568,213.3474,7212.0
2021-05-07 10:45:00,234.91,235.15,234.91,235.15,4698.0,213.3202,213.5381,213.3202,213.5381,4698.0
2021-05-07 10:50:00,235.08,235.18,234.98,235.16,6063.0,213.4746,213.5654,213.3838,213.5472,6063.0
2021-05-07 10:55:00,235.13,235.38,235.06,235.33,4708.0,213.52,213.747,213.4564,213.7016,4708.0
2021-05-07 11:00:00,235.36,235.63,235.36,235.63,16409.0,213.7288,213.974,213.7288,213.974,16409.0
2021-05-07 11:05:00,235.61,235.64,235.39,235.47,11280.0,213.9559,213.9831,213.7561,213.8287,11280.0
2021-05-07 11:10:00,235.5,235.72,235.49,235.61,6937.0,213.856,214.0558,213.8469,213.9559,6937.0
2021-05-07 11:15:00,235.58,235.67,235.26,235.26,3296.0,213.9286,214.0104,213.638,213.638,3296.0
2021-05-07 11:20:00,235.23,235.33,235.12,235.24,9068.0,213.6108,213.7016,213.5109,213.6199,9068.0
2021-05-07 11:25:00,235.24,235.25,235.07,235.15,3510.0,213.6199,213.629,213.4655,213.5381,3510.0
2021-05-07 11:30:00,235.2,235.44,235.2,235.29,7706.0,213.5836,213.8015,213.5836,213.6653,7706.0
2021-05-07 11:35:00,235.3,235.35,235.14,235.23,16793.0,213.6744,213.7198,213.5291,213.6108,16793.0
2021-05-07 11:40:00,235.24,235.5,235.22,235.48,8125.0,213.6199,213.856,213.6017,213.8378,8125.0
2021-05-07 11:45:00,235.44,235.44,235.11,235.12,5972.0,213.8015,213.8015,213.5018,213.5109,5972.0
2021-05-07 11:50:00,235.12,235.14,235.04,235.11,4406.0,213.5109,213.5291,213.4383,213.5018,4406.0
2021-05-07 11:55:00,235.1,235.13,235.06,235.13,2773.0,213.4927,213.52,213.4564,213.52,2773.0
2021-05-07 12:00:00,235.03,235.08,234.96,235.0,5726.0,213.4292,213.4746,213.3656,213.4019,5726.0
2021-05-07 12:05:00,234.97,235.04,234.86,234.98,9548.0,213.3747,213.4383,213.2748,213.3838,9548.0
2021-05-07 12:10:00,234.97,234.97,234.76,234.85,3093.0,213.3747,213.3747,213.184,213.2657,3093.0
2021-05-07 12:15:00,234.81,234.91,234.77,234.77,2732.0,213.2294,213.3202,213.1931,213.1931,2732.0
2021-05-07 12:20:00,234.84,234.95,234.72,234.77,7922.0,213.2566,213.3565,213.1477,213.1931,7922.0
2021-05-07 12:25:00,234.79,234.79,234.65,234.71,3783.0,213.2112,213.2112,213.0841,213.1386,3783.0
2021-05-07 12:30:00,234.69,234.73,234.63,234.71,6259.0,213.1204,213.1568,213.0659,213.1386,6259.0
2021-05-07 12:35:00,234.72,234.73,234.58,234.69,5841.0,213.1477,213.1568,213.0205,213.1204,5841.0
2021-05-07 12:40:00,234.73,234.84,234.63,234.79,4985.0,213.1568,213.2566,213.0659,213.2112,4985.0
2021-05-07 12:45:00,234.85,234.85,234.65,234.66,2671.0,213.2657,213.2657,213.0841,213.0932,2671.0
2021-05-07 12:50:00,234.63,234.64,234.53,234.6,6094.0,213.0659,213.075,212.9751,213.0387,6094.0
2021-05-07 12:55:00,234.66,234.75,234.6,234.67,3956.0,213.0932,213.1749,213.0387,213.1023,3956.0
2021-05-07 13:00:00,234.77,234.84,234.67,234.83,5949.0,213.1931,213.2566,213.1023,213.2476,5949.0
2021-05-07 13:05:00,234.85,234.87,234.65,234.84,5517.0,213.2657,213.2839,213.0841,213.2566,5517.0
2021-05-07 13:10:00,234.82,234.83,234.68,234.83,3120.0,213.2385,213.2476,213.1113,213.2476,3120.0
2021-05-07 13:15:00,234.83,234.84,234.7,234.78,4219.0,213.2476,213.2566,213.1295,213.2022,4219.0
2021-05-07 13:20:00,234.74,234.96,234.73,234.96,4407.0,213.1658,213.3656,213.1568,213.3656,4407.0
2021-05-07 13:25:00,234.89,234.93,234.78,234.87,3400.0,213.302,213.3384,213.2022,213.2839,3400.0
2021-05-07 13:30:00,234.92,234.98,234.83,234.9,5500.0,213.3293,213.3838,213.2476,213.3111,5500.0
2021-05-07 13:35:00,234.86,234.94,234.85,234.89,4011.0,213.2748,213.3474,213.2657,213.302,4011.0
2021-05-07 13:40:00,234.84,234.9,234.76,234.87,5372.0,213.2566,213.3111,213.184,213.2839,5372.0
2021-05-07 13:45:00,234.85,235.08,234.84,235.04,6174.0,213.2657,213.4746,213.2566,213.4383,6174.0
2021-05-07 13:50:00,235.06,235.08,234.97,234.99,2909.0,213.4564,213.4746,213.3747,213.3929,2909.0
2021-05-07 13:55:00,234.94,235.01,234.88,234.92,6497.0,213.3474,213.411,213.293,213.3293,6497.0
2021-05-07 14:00:00,234.89,235.04,234.83,234.96,8635.0,213.302,213.4383,213.2476,213.3656,8635.0
2021-05-07 14:05:00,234.94,235.06,234.93,234.98,7571.0,213.3474,213.4564,213.3384,213.3838,7571.0
2021-05-07 14:10:00,234.98,234.98,234.8,234.87,3751.0,213.3838,213.3838,213.2203,213.2839,3751.0
2021-05-07 14:15:00,234.89,235.08,234.85,235.08,6298.0,213.302,213.4746,213.2657,213.4746,6298.0
2021-05-07 14:20:00,235.1,235.13,234.99,235.05,4759.0,213.4927,213.52,213.3929,213.4473,4759.0
2021-05-07 14:25:00,235.03,235.16,235.02,235.08,4402.0,213.4292,213.5472,213.4201,213.4746,4402.0
2021-05-07 14:30:00,235.08,235.11,234.97,234.97,5417.0,213.4746,213.5018,213.3747,213.3747,5417.0
2021-05-07 14:35:00,234.95,235.05,234.89,235.05,5936.0,213.3565,213.4473,213.302,213.4473,5936.0
2021-05-07 14:40:00,235.01,235.03,234.9,234.97,10492.0,213.411,213.4292,213.3111,213.3747,10492.0
2021-05-07 14:45:00,234.97,235.07,234.87,234.92,6761.0,213.3747,213.4655,213.2839,213.3293,6761.0
2021-05-07 14:50:00,234.92,234.93,234.8,234.88,5076.0,213.3293,213.3384,213.2203,213.293,5076.0
2021-05-07 14:55:00,234.88,234.97,234.78,234.87,5573.0,213.293,213.3747,213.2022,213.2839,5573.0
2021-05-07 15:00:00,234.85,234.99,234.77,234.91,6493.0,213.2657,213.3929,213.1931,213.3202,6493.0
2021-05-07 15:05:00,234.88,235.0,234.86,234.91,2580.0,213.293,213.4019,213.2748,213.3202,2580.0
2021-05-07 15:10:00,234.91,234.95,234.83,234.91,3800.0,213.3202,213.3565,213.2476,213.3202,3800.0
2021-05-07 15:15:00,234.92,235.06,234.83,234.84,15250.0,213.3293,213.4564,213.2476,213.2566,15250.0
2021-05-07 15:20:00,234.9,234.94,234.82,234.82,6628.0,213.3111,213.3474,213.2385,213.2385,6628.0
2021-05-07 15:25:00,234.87,234.87,234.7,234.78,7656.0,213.2839,213.2839,213.1295,213.2022,7656.0
2021-05-07 15:30:00,234.78,235.17,234.73,235.01,18332.0,213.2022,213.5563,213.1568,213.411,18332.0
2021-05-07 15:35:00,235.01,235.09,234.96,235.05,13616.0,213.411,213.4837,213.3656,213.4473,13616.0
2021-05-07 15:40:00,235.04,235.07,234.81,234.89,13708.0,213.4383,213.4655,213.2294,213.302,13708.0
2021-05-07 15:45:00,234.87,234.91,234.66,234.91,14528.0,213.2839,213.3202,213.0932,213.3202,14528.0
2021-05-07 15:50:00,234.98,234.98,234.69,234.73,23000.0,213.3838,213.3838,213.1204,213.1568,23000.0
2021-05-07 15:55:00,234.78,234.95,234.71,234.71,53146.0,213.2022,213.3565,213.1386,213.1386,53146.0
2021-05-10 09:30:00,235.1,236.2,235.1,235.56,71130.0,213.4927,214.4916,213.4927,213.9105,71130.0
2021-05-10 09:35:00,235.77,236.18,235.63,235.94,10808.0,214.1012,214.4735,213.974,214.2555,10808.0
2021-05-10 09:40:00,236.05,236.13,235.72,235.9,11336.0,214.3554,214.4281,214.0558,214.2192,11336.0
2021-05-10 09:45:00,235.8,236.0,235.55,235.66,18013.0,214.1284,214.31,213.9014,214.0013,18013.0
2021-05-10 09:50:00,235.68,235.91,235.59,235.81,15545.0,214.0194,214.2283,213.9377,214.1375,15545.0
2021-05-10 09:55:00,235.82,236.17,235.73,236.05,12884.0,214.1466,214.4644,214.0648,214.3554,12884.0
2021-05-10 10:00:00,236.06,236.25,236.03,236.15,9458.0,214.3645,214.5371,214.3373,214.4462,9458.0
2021-05-10 10:05:00,236.03,236.06,235.88,235.91,11418.0,214.3373,214.3645,214.2011,214.2283,11418.0
2021-05-10 10:10:00,235.96,235.96,235.72,235.83,9396.0,214.2737,214.2737,214.0558,214.1557,9396.0
2021-05-10 10:15:00,235.83,236.41,235.83,236.3,10904.0,214.1557,214.6823,214.1557,214.5825,10904.0
2021-05-10 10:20:00,236.21,236.57,236.05,236.48,11806.0,214.5007,214.8276,214.3554,214.7459,11806.0
2021-05-10 10:25:00,236.43,236.46,236.28,236.35,7454.0,214.7005,214.7278,214.5643,214.6279,7454.0
2021-05-10 10:30:00,236.28,236.4,236.19,236.27,18663.0,214.5643,214.6733,214.4826,214.5552,18663.0
2021-05-10 10:35:00,236.2,236.3,235.98,236.27,18491.0,214.4916,214.5825,214.2919,214.5552,18491.0
2021-05-10 10:40:00,236.3,236.47,236.23,236.43,10122.0,214.5825,214.7368,214.5189,214.7005,10122.0
2021-05-10 10:45:00,236.38,236.7,236.37,236.59,10695.0,214.6551,214.9457,214.646,214.8458,10695.0
2021-05-10 10:50:00,236.61,236.69,236.54,236.54,6452.0,214.864,214.9366,214.8004,214.8004,6452.0
2021-05-10 10:55:00,236.57,236.89,236.52,236.89,12556.0,214.8276,215.1182,214.7822,215.1182,12556.0
2021-05-10 11:00:00,236.84,236.98,236.77,236.83,6964.0,215.0728,215.2,215.0093,215.0637,6964.0
2021-05-10 11:05:00,236.8,236.91,236.77,236.87,5308.0,215.0365,215.1364,215.0093,215.1001,5308.0
2021-05-10 11:10:00,236.84,236.85,236.63,236.73,6474.0,215.0728,215.0819,214.8821,214.9729,6474.0
2021-05-10 11:15:00,236.64,236.66,236.49,236.58,14103.0,214.8912,214.9094,214.755,214.8367,14103.0
2021-05-10 11:20:00,236.6,236.65,236.48,236.6,10370.0,214.8549,214.9003,214.7459,214.8549,10370.0
2021-05-10 11:25:00,236.64,236.8,236.58,236.6,8871.0,214.8912,215.0365,214.8367,214.8549,8871.0
2021-05-10 11:30:00,236.59,236.8,236.55,236.69,7664.0,214.8458,215.0365,214.8095,214.9366,7664.0
2021-05-10 11:35:00,236.63,236.71,236.5,236.61,5808.0,214.8821,214.9548,214.7641,214.864,5808.0
2021-05-10 11:40:00,236.61,236.75,236.59,236.75,9657.0,214.864,214.9911,214.8458,214.9911,9657.0
2021-05-10 11:45:00,236.7,236.97,236.7,236.86,9926.0,214.9457,215.1909,214.9457,215.091,9926.0
2021-05-10 11:50:00,236.86,237.33,236.86,237.33,13798.0,215.091,215.5178,215.091,215.5178,13798.0
2021-05-10 11:55:00,237.28,237.32,237.13,237.14,12325.0,215.4724,215.5087,215.3362,215.3453,12325.0
2021-05-10 12:00:00,237.22,237.33,237.13,237.33,3458.0,215.4179,215.5178,215.3362,215.5178,3458.0
2021-05-10 12:05:00,237.31,237.36,237.04,237.07,5889.0,215.4996,215.545,215.2544,215.2817,5889.0
2021-05-10 12:10:00,237.11,237.23,236.98,237.2,6151.0,215.318,215.427,215.2,215.3997,6151.0
2021-05-10 12:15:00,237.22,237.56,237.2,237.53,20783.0,215.4179,215.7267,215.3997,215.6994,20783.0
2021-05-10 12:20:00,237.53,237.7,237.4,237.7,15819.0,215.6994,215.8538,215.5814,215.8538,15819.0
2021-05-10 12:25:00,237.69,237.79,237.5,237.5,15526.0,215.8447,215.9355,215.6722,215.6722,15526.0
2021-05-10 12:30:00,237.45,237.55,237.41,237.47,15615.0,215.6268,215.7176,215.5904,215.6449,15615.0
2021-05-10 12:35:00,237.45,237.54,237.25,237.34,6290.0,215.6268,215.7085,215.4451,215.5269,6290.0
2021-05-10 12:40:00,237.31,237.37,237.2,237.2,16414.0,215.4996,215.5541,215.3997,215.3997,16414.0
2021-05-10 12:45:00,237.2,237.24,237.1,237.16,7239.0,215.3997,215.4361,215.3089,215.3634,7239.0
2021-05-10 12:50:00,237.11,237.14,237.02,237.04,12072.0,215.318,215.3453,215.2363,215.2544,12072.0
2021-05-10 12:55:00,237.05,237.11,236.94,236.96,9118.0,215.2635,215.318,215.1636,215.1818,9118.0
2021-05-10 13:00:00,237.0,237.0,236.88,236.99,7759.0,215.2181,215.2181,215.1092,215.209,7759.0
2021-05-10 13:05:00,236.96,237.0,236.81,237.0,6591.0,215.1818,215.2181,215.0456,215.2181,6591.0
2021-05-10 13:10:00,236.94,236.94,236.79,236.9,8007.0,215.1636,215.1636,215.0274,215.1273,8007.0
2021-05-10 13:15:00,236.93,236.95,236.79,236.82,6274.0,215.1546,215.1727,215.0274,215.0547,6274.0
2021-05-10 13:20:00,236.8,237.05,236.78,236.82,11401.0,215.0365,215.2635,215.0183,215.0547,11401.0
2021-05-10 13:25:00,236.84,236.99,236.82,236.99,3085.0,215.0728,215.209,215.0547,215.209,3085.0
2021-05-10 13:30:00,236.96,237.12,236.91,237.08,7243.0,215.1818,215.3271,215.1364,215.2908,7243.0
2021-05-10 13:35:00,237.07,237.25,237.03,237.24,4803.0,215.2817,215.4451,215.2454,215.4361,4803.0
2021-05-10 13:40:00,237.23,237.44,237.2,237.44,4711.0,215.427,215.6177,215.3997,215.6177,4711.0
2021-05-10 13:45:00,237.43,237.62,237.4,237.62,5221.0,215.6086,215.7811,215.5814,215.7811,5221.0
2021-05-10 13:50:00,237.6,237.62,237.49,237.5,8812.0,215.763,215.7811,215.6631,215.6722,8812.0
2021-05-10 13:55:00,237.45,237.48,237.27,237.28,6643.0,215.6268,215.654,215.4633,215.4724,6643.0
2021-05-10 14:00:00,237.25,237.48,237.24,237.32,8907.0,215.4451,215.654,215.4361,215.5087,8907.0
2021-05-10 14:05:00,237.35,237.45,237.2,237.36,8979.0,215.536,215.6268,215.3997,215.545,8979.0
2021-05-10 14:10:00,237.38,237.45,237.34,237.35,8980.0,215.5632,215.6268,215.5269,215.536,8980.0
2021-05-10 14:15:00,237.28,237.34,236.82,236.82,19880.0,215.4724,215.5269,215.0547,215.0547,19880.0
2021-05-10 14:20:00,236.85,237.06,236.7,237.04,8580.0,215.0819,215.2726,214.9457,215.2544,8580.0
2021-05-10 14:25:00,237.06,237.1,236.91,237.1,11954.0,215.2726,215.3089,215.1364,215.3089,11954.0
2021-05-10 14:30:00,236.95,237.2,236.9,237.2,11193.0,215.1727,215.3997,215.1273,215.3997,11193.0
2021-05-10 14:35:00,237.23,237.32,237.09,237.2,8171.0,215.427,215.5087,215.2999,215.3997,8171.0
2021-05-10 14:40:00,237.22,237.28,237.11,237.15,12576.0,215.4179,215.4724,215.318,215.3543,12576.0
2021-05-10 14:45:00,237.15,237.24,237.05,237.14,15513.0,215.3543,215.4361,215.2635,215.3453,15513.0
2021-05-10 14:50:00,237.12,237.14,236.9,237.1,15604.0,215.3271,215.3453,215.1273,215.3089,15604.0
2021-05-10 14:55:00,237.05,237.63,237.01,237.63,13224.0,215.2635,215.7902,215.2272,215.7902,13224.0
2021-05-10 15:00:00,237.58,237.66,237.39,237.48,13274.0,215.7448,215.8175,215.5723,215.654,13274.0
2021-05-10 15:05:00,237.49,237.55,237.35,237.53,11561.0,215.6631,215.7176,215.536,215.6994,11561.0
2021-05-10 15:10:00,237.5,237.64,237.48,237.55,15095.0,215.6722,215.7993,215.654,215.7176,15095.0
2021-05-10 15:15:00,237.58,237.66,237.49,237.58,27908.0,215.7448,215.8175,215.6631,215.7448,27908.0
2021-05-10 15:20:00,237.58,237.79,237.56,237.69,14156.0,215.7448,215.9355,215.7267,215.8447,14156.0
2021-05-10 15:25:00,237.71,237.92,237.66,237.92,12320.0,215.8629,216.0536,215.8175,216.0536,12320.0
2021-05-10 15:30:00,237.88,237.92,237.64,237.7,11632.0,216.0172,216.0536,215.7993,215.8538,11632.0
2021-05-10 15:35:00,237.69,237.74,237.54,237.67,18398.0,215.8447,215.8901,215.7085,215.8265,18398.0
2021-05-10 15:40:00,237.69,237.78,237.65,237.75,21142.0,215.8447,215.9264,215.8084,215.8992,21142.0
2021-05-10 15:45:00,237.75,237.8,237.3,237.4,29830.0,215.8992,215.9446,215.4906,215.5814,29830.0
2021-05-10 15:50:00,237.38,237.61,237.31,237.36,47005.0,215.5632,215.7721,215.4996,215.545,47005.0
2021-05-10 15:55:00,237.41,237.52,237.0,237.01,106133.0,215.5904,215.6903,215.2181,215.2272,106133.0
2021-05-11 09:30:00,237.74,237.8,235.94,235.94,105715.0,215.8901,215.9446,214.2555,214.2555,105715.0
2021-05-11 09:35:00,236.02,236.71,235.75,235.76,52881.0,214.3282,214.9548,214.083,214.0921,52881.0
2021-05-11 09:40:00,235.78,235.91,235.27,235.69,51414.0,214.1102,214.2283,213.6471,214.0285,51414.0
2021-05-11 09:45:00,235.67,235.83,235.1,235.1,52060.0,214.0104,214.1557,213.4927,213.4927,52060.0
2021-05-11 09:50:00,235.17,235.17,234.5,234.64,44728.0,213.5563,213.5563,212.9479,213.075,44728.0
2021-05-11 09:55:00,234.56,235.14,234.51,234.96,23787.0,213.0024,213.5291,212.957,213.3656,23787.0
2021-05-11 10:00:00,234.9,235.24,234.88,234.88,17637.0,213.3111,213.6199,213.293,213.293,17637.0
2021-05-11 10:05:00,234.87,235.49,234.87,235.49,21243.0,213.2839,213.8469,213.2839,213.8469,21243.0
2021-05-11 10:10:00,235.44,235.56,235.02,235.49,20495.0,213.8015,213.9105,213.4201,213.8469,20495.0
2021-05-11 10:15:00,235.44,235.48,234.93,235.0,24710.0,213.8015,213.8378,213.3384,213.4019,24710.0
2021-05-11 10:20:00,235.01,235.07,234.74,234.79,24810.0,213.411,213.4655,213.1658,213.2112,24810.0
2021-05-11 10:25:00,234.76,234.87,234.54,234.85,23897.0,213.184,213.2839,212.9842,213.2657,23897.0
2021-05-11 10:30:00,234.8,234.94,234.53,234.71,20810.0,213.2203,213.3474,212.9751,213.1386,20810.0
2021-05-11 10:35:00,234.75,234.95,234.51,234.59,27951.0,213.1749,213.3565,212.957,213.0296,27951.0
2021-05-11 10:40:00,234.57,234.57,234.21,234.33,28893.0,213.0115,213.0115,212.6845,212.7935,28893.0
2021-05-11 10:45:00,234.32,234.53,234.2,234.46,22547.0,212.7844,212.9751,212.6755,212.9116,22547.0
2021-05-11 10:50:00,234.42,234.68,234.28,234.61,14292.0,212.8752,213.1113,212.7481,213.0478,14292.0
2021-05-11 10:55:00,234.61,234.71,234.31,234.34,88537.0,213.0478,213.1386,212.7754,212.8026,88537.0
2021-05-11 11:00:00,234.3,234.59,234.3,234.48,11722.0,212.7663,213.0296,212.7663,212.9297,11722.0
2021-05-11 11:05:00,234.46,234.5,234.18,234.22,21166.0,212.9116,212.9479,212.6573,212.6936,21166.0
2021-05-11 11:10:00,234.17,234.29,233.95,234.29,23549.0,212.6482,212.7572,212.4484,212.7572,23549.0
2021-05-11 11:15:00,234.27,234.67,233.9,234.52,24316.0,212.739,213.1023,212.403,212.9661,24316.0
2021-05-11 11:20:00,234.54,234.63,234.22,234.44,12627.0,212.9842,213.0659,212.6936,212.8934,12627.0
2021-05-11 11:25:00,234.44,234.54,234.28,234.44,14124.0,212.8934,212.9842,212.7481,212.8934,14124.0
2021-05-11 11:30:00,234.43,234.7,234.31,234.64,12303.0,212.8843,213.1295,212.7754,213.075,12303.0
2021-05-11 11:35:00,234.66,234.77,234.25,234.25,21229.0,213.0932,213.1931,212.7209,212.7209,21229.0
2021-05-11 11:40:00,234.27,234.35,234.01,234.06,20460.0,212.739,212.8117,212.5029,212.5483,20460.0
2021-05-11 11:45:00,234.08,234.2,233.86,234.09,15906.0,212.5665,212.6755,212.3667,212.5756,15906.0
2021-05-11 11:50:00,234.07,234.63,234.02,234.54,34611.0,212.5574,213.0659,212.512,212.9842,34611.0
2021-05-11 11:55:00,234.5,234.73,234.41,234.46,9465.0,212.9479,213.1568,212.8662,212.9116,9465.0
2021-05-11 12:00:00,234.55,234.63,234.34,234.55,13834.0,212.9933,213.0659,212.8026,212.9933,13834.0
2021-05-11 12:05:00,234.53,234.54,233.99,234.0,28826.0,212.9751,212.9842,212.4848,212.4938,28826.0
2021-05-11 12:10:00,233.97,234.1,233.81,234.06,12093.0,212.4666,212.5847,212.3213,212.5483,12093.0
2021-05-11 12:15:00,234.03,234.2,233.8,233.95,9194.0,212.5211,212.6755,212.3122,212.4484,9194.0
2021-05-11 12:20:00,233.89,233.93,233.75,233.83,12638.0,212.394,212.4303,212.2668,212.3395,12638.0
2021-05-11 12:25:00,233.86,233.86,233.53,233.62,17002.0,212.3667,212.3667,212.067,212.1488,17002.0
2021-05-11 12:30:00,233.57,233.6,233.24,233.27,19752.0,212.1034,212.1306,211.8037,211.8309,19752.0
2021-05-11 12:35:00,233.3,233.36,233.19,233.24,13878.0,211.8582,211.9127,211.7583,211.8037,13878.0
2021-05-11 12:40:00,233.2,233.23,232.65,232.72,20771.0,211.7674,211.7946,211.2679,211.3315,20771.0
2021-05-11 12:45:00,232.77,232.87,232.56,232.61,19534.0,211.3769,211.4677,211.1862,211.2316,19534.0
2021-05-11 12:50:00,232.59,232.67,232.38,232.46,13518.0,211.2134,211.2861,211.0227,211.0954,13518.0
2021-05-11 12:55:00,232.5,232.54,232.28,232.48,12723.0,211.1317,211.168,210.9319,211.1135,12723.0
2021-05-11 13:00:00,232.46,232.76,232.2,232.71,26111.0,211.0954,211.3678,210.8593,211.3224,26111.0
2021-05-11 13:05:00,232.68,232.69,232.46,232.69,26956.0,211.2952,211.3042,211.0954,211.3042,26956.0
2021-05-11 13:10:00,232.67,232.85,232.61,232.78,23217.0,211.2861,211.4495,211.2316,211.386,23217.0
2021-05-11 13:15:00,232.82,233.36,232.82,233.29,22266.0,211.4223,211.9127,211.4223,211.8491,22266.0
2021-05-11 13:20:00,233.35,233.49,233.15,233.25,8139.0,211.9036,212.0307,211.722,211.8128,8139.0
2021-05-11 13:25:00,233.28,233.36,233.15,233.3,21176.0,211.84,211.9127,211.722,211.8582,21176.0
2021-05-11 13:30:00,233.31,233.45,233.19,233.29,12616.0,211.8673,211.9944,211.7583,211.8491,12616.0
2021-05-11 13:35:00,233.34,233.43,233.26,233.43,34292.0,211.8945,211.9762,211.8219,211.9762,34292.0
2021-05-11 13:40:00,233.44,233.62,233.43,233.47,7696.0,211.9853,212.1488,211.9762,212.0126,7696.0
2021-05-11 13:45:00,233.49,233.56,233.44,233.45,4671.0,212.0307,212.0943,211.9853,211.9944,4671.0
2021-05-11 13:50:00,233.38,233.52,233.12,233.14,20841.0,211.9308,212.058,211.6947,211.7129,20841.0
2021-05-11 13:55:00,233.16,233.48,233.11,233.28,11268.0,211.731,212.0216,211.6856,211.84,11268.0
2021-05-11 14:00:00,233.33,233.4,233.12,233.22,12205.0,211.8854,211.949,211.6947,211.7855,12205.0
2021-05-11 14:05:00,233.22,233.28,233.01,233.06,8009.0,211.7855,211.84,211.5948,211.6402,8009.0
2021-05-11 14:10:00,233.09,233.09,232.71,232.73,10114.0,211.6675,211.6675,211.3224,211.3406,10114.0
2021-05-11 14:15:00,232.71,232.76,232.58,232.76,7161.0,211.3224,211.3678,211.2043,211.3678,7161.0
2021-05-11 14:20:00,232.78,233.15,232.78,233.13,8844.0,211.386,211.722,211.386,211.7038,8844.0
2021-05-11 14:25:00,233.07,233.44,233.03,233.39,8110.0,211.6493,211.9853,211.613,211.9399,8110.0
2021-05-11 14:30:00,233.42,233.42,232.97,233.23,12098.0,211.9671,211.9671,211.5585,211.7946,12098.0
2021-05-11 14:35:00,233.24,233.35,233.08,233.26,12786.0,211.8037,211.9036,211.6584,211.8219,12786.0
2021-05-11 14:40:00,233.3,233.35,233.16,233.31,14263.0,211.8582,211.9036,211.731,211.8673,14263.0
2021-05-11 14:45:00,233.31,233.54,233.25,233.54,10670.0,211.8673,212.0761,211.8128,212.0761,10670.0
2021-05-11 14:50:00,233.5,233.7,233.45,233.67,15152.0,212.0398,212.2214,211.9944,212.1942,15152.0
2021-05-11 14:55:00,233.62,233.95,233.6,233.9,13939.0,212.1488,212.4484,212.1306,212.403,13939.0
2021-05-11 15:00:00,233.93,234.09,233.87,233.98,11604.0,212.4303,212.5756,212.3758,212.4757,11604.0
2021-05-11 15:05:00,234.0,234.05,233.8,233.82,10510.0,212.4938,212.5392,212.3122,212.3304,10510.0
2021-05-11 15:10:00,233.85,233.89,233.54,233.54,7150.0,212.3576,212.394,212.0761,212.0761,7150.0
2021-05-11 15:15:00,233.57,233.99,233.51,233.98,8318.0,212.1034,212.4848,212.0489,212.4757,8318.0
2021-05-11 15:20:00,233.96,234.05,233.93,234.02,13122.0,212.4575,212.5392,212.4303,212.512,13122.0
2021-05-11 15:25:00,234.0,234.27,234.0,234.07,12680.0,212.4938,212.739,212.4938,212.5574,12680.0
2021-05-11 15:30:00,234.04,234.1,233.55,233.56,16711.0,212.5302,212.5847,212.0852,212.0943,16711.0
2021-05-11 15:35:00,233.55,233.65,233.22,233.37,18866.0,212.0852,212.176,211.7855,211.9217,18866.0
2021-05-11 15:40:00,233.36,233.53,233.28,233.49,29726.0,211.9127,212.067,211.84,212.0307,29726.0
2021-05-11 15:45:00,233.48,233.95,233.45,233.95,29663.0,212.0216,212.4484,211.9944,212.4484,29663.0
2021-05-11 15:50:00,233.99,234.14,233.69,233.83,52853.0,212.4848,212.621,212.2123,212.3395,52853.0
2021-05-11 15:55:00,233.81,233.93,233.42,233.88,110210.0,212.3213,212.4303,211.9671,212.3849,110210.0
2021-05-12 09:30:00,232.11,232.37,231.25,232.24,67872.0,210.7775,211.0136,209.9966,210.8956,67872.0
2021-05-12 09:35:00,232.13,233.54,232.05,233.43,24336.0,210.7957,212.0761,210.7231,211.9762,24336.0
2021-05-12 09:40:00,233.52,233.58,233.02,233.26,12543.0,212.058,212.1124,211.6039,211.8219,12543.0
2021-05-12 09:45:00,233.31,233.34,232.16,232.16,15311.0,211.8673,211.8945,210.823,210.823,15311.0
2021-05-12 09:50:00,232.24,232.55,232.2,232.35,9796.0,210.8956,211.1771,210.8593,210.9955,9796.0
2021-05-12 09:55:00,232.29,232.29,231.91,232.19,12586.0,210.941,210.941,210.5959,210.8502,12586.0
2021-05-12 10:00:00,232.16,232.19,231.68,231.84,12959.0,210.823,210.8502,210.3871,210.5324,12959.0
2021-05-12 10:05:00,231.89,232.6,231.89,232.48,8498.0,210.5778,211.2225,210.5778,211.1135,8498.0
2021-05-12 10:10:00,232.46,232.86,232.22,232.31,27316.0,211.0954,211.4586,210.8774,210.9592,27316.0
2021-05-12 10:15:00,232.28,232.38,232.16,232.32,10486.0,210.9319,211.0227,210.823,210.9682,10486.0
2021-05-12 10:20:00,232.33,232.9,232.31,232.9,36163.0,210.9773,211.4949,210.9592,211.4949,36163.0
2021-05-12 10:25:00,232.89,232.89,232.55,232.55,9308.0,211.4859,211.4859,211.1771,211.1771,9308.0
2021-05-12 10:30:00,232.54,232.55,231.77,231.84,9943.0,211.168,211.1771,210.4688,210.5324,9943.0
2021-05-12 10:35:00,231.84,232.06,231.79,231.8,16336.0,210.5324,210.7321,210.487,210.496,16336.0
2021-05-12 10:40:00,231.75,231.75,231.13,231.47,18336.0,210.4506,210.4506,209.8876,210.1964,18336.0
2021-05-12 10:45:00,231.5,231.62,231.11,231.14,15702.0,210.2236,210.3326,209.8695,209.8967,15702.0
2021-05-12 10:50:00,231.12,231.22,230.72,230.81,25015.0,209.8785,209.9693,209.5153,209.597,25015.0
2021-05-12 10:55:00,230.78,231.27,230.76,231.07,23136.0,209.5698,210.0147,209.5516,209.8331,23136.0
2021-05-12 11:00:00,230.99,231.13,230.82,230.97,12921.0,209.7605,209.8876,209.6061,209.7423,12921.0
2021-05-12 11:05:00,230.95,231.0,230.5,230.71,15103.0,209.7242,209.7696,209.3155,209.5062,15103.0
2021-05-12 11:10:00,230.74,230.74,230.26,230.62,15822.0,209.5335,209.5335,209.0976,209.4245,15822.0
2021-05-12 11:15:00,230.61,230.74,230.56,230.67,9144.0,209.4154,209.5335,209.37,209.4699,9144.0
2021-05-12 11:20:00,230.67,230.79,230.38,230.38,7642.0,209.4699,209.5789,209.2065,209.2065,7642.0
2021-05-12 11:25:00,230.39,230.59,230.21,230.56,15035.0,209.2156,209.3972,209.0522,209.37,15035.0
2021-05-12 11:30:00,230.59,230.65,230.26,230.26,10459.0,209.3972,209.4517,209.0976,209.0976,10459.0
2021-05-12 11:35:00,230.24,230.43,230.08,230.42,13145.0,209.0794,209.2519,208.9341,209.2429,13145.0
2021-05-12 11:40:00,230.35,230.95,230.27,230.94,11422.0,209.1793,209.7242,209.1067,209.7151,11422.0
2021-05-12 11:45:00,230.96,230.96,230.36,230.36,6620.0,209.7332,209.7332,209.1884,209.1884,6620.0
2021-05-12 11:50:00,230.33,230.35,229.92,229.97,26153.0,209.1611,209.1793,208.7888,208.8342,26153.0
2021-05-12 11:55:00,229.98,230.09,229.51,229.59,22056.0,208.8433,208.9432,208.4165,208.4892,22056.0
2021-05-12 12:00:00,229.57,229.8,229.5,229.78,11277.0,208.471,208.6798,208.4074,208.6617,11277.0
2021-05-12 12:05:00,229.76,229.96,229.74,229.76,7300.0,208.6435,208.8251,208.6254,208.6435,7300.0
2021-05-12 12:10:00,229.66,229.77,229.34,229.34,11214.0,208.5527,208.6526,208.2621,208.2621,11214.0
2021-05-12 12:15:00,229.33,229.71,229.26,229.7,25136.0,208.253,208.5981,208.1895,208.589,25136.0
2021-05-12 12:20:00,229.72,229.74,229.46,229.5,39580.0,208.6072,208.6254,208.3711,208.4074,39580.0
2021-05-12 12:25:00,229.54,229.58,229.28,229.28,25464.0,208.4437,208.4801,208.2076,208.2076,25464.0
2021-05-12 12:30:00,229.3,229.57,229.25,229.29,29957.0,208.2258,208.471,208.1804,208.2167,29957.0
2021-05-12 12:35:00,229.31,229.35,229.08,229.12,14265.0,208.2349,208.2712,208.026,208.0623,14265.0
2021-05-12 12:40:00,229.11,229.16,228.94,229.11,22347.0,208.0533,208.0987,207.8989,208.0533,22347.0
2021-05-12 12:45:00,229.07,229.13,228.96,229.0,10289.0,208.0169,208.0714,207.9171,207.9534,10289.0
2021-05-12 12:50:00,229.0,229.47,229.0,229.47,16492.0,207.9534,208.3802,207.9534,208.3802,16492.0
2021-05-12 12:55:00,229.41,229.41,229.07,229.21,15649.0,208.3257,208.3257,208.0169,208.1441,15649.0
2021-05-12 13:00:00,229.17,229.55,229.14,229.48,18540.0,208.1078,208.4528,208.0805,208.3893,18540.0
2021-05-12 13:05:00,229.5,229.71,229.24,229.39,10345.0,208.4074,208.5981,208.1713,208.3075,10345.0
2021-05-12 13:10:00,229.31,229.7,229.22,229.51,8053.0,208.2349,208.589,208.1532,208.4165,8053.0
2021-05-12 13:15:00,229.5,229.5,229.2,229.21,9459.0,208.4074,208.4074,208.135,208.1441,9459.0
2021-05-12 13:20:00,229.15,229.21,228.92,229.06,10843.0,208.0896,208.1441,207.8807,208.0079,10843.0
2021-05-12 13:25:00,229.02,229.03,228.91,229.02,5682.0,207.9715,207.9806,207.8716,207.9715,5682.0
2021-05-12 13:30:00,229.04,229.06,228.9,228.98,7532.0,207.9897,208.0079,207.8626,207.9352,7532.0
2021-05-12 13:35:00,229.02,229.43,228.94,229.24,15307.0,207.9715,208.3439,207.8989,208.1713,15307.0
2021-05-12 13:40:00,229.24,229.24,228.9,229.09,8746.0,208.1713,208.1713,207.8626,208.0351,8746.0
2021-05-12 13:45:00,229.03,229.12,228.91,228.93,8059.0,207.9806,208.0623,207.8716,207.8898,8059.0
2021-05-12 13:50:00,228.93,229.02,228.79,228.99,10270.0,207.8898,207.9715,207.7627,207.9443,10270.0
2021-05-12 13:55:00,229.03,229.11,228.92,228.94,5438.0,207.9806,208.0533,207.8807,207.8989,5438.0
2021-05-12 14:00:00,228.9,229.23,228.9,229.06,20694.0,207.8626,208.1622,207.8626,208.0079,20694.0
2021-05-12 14:05:00,229.04,229.07,228.84,228.86,50898.0,207.9897,208.0169,207.8081,207.8262,50898.0
2021-05-12 14:10:00,228.87,228.91,228.79,228.84,8340.0,207.8353,207.8716,207.7627,207.8081,8340.0
2021-05-12 14:15:00,228.75,228.81,228.42,228.53,21051.0,207.7264,207.7808,207.4267,207.5266,21051.0
2021-05-12 14:20:00,228.53,228.62,228.41,228.5,12403.0,207.5266,207.6083,207.4176,207.4993,12403.0
2021-05-12 14:25:00,228.51,228.52,228.3,228.45,12094.0,207.5084,207.5175,207.3177,207.4539,12094.0
2021-05-12 14:30:00,228.42,228.79,228.33,228.69,15742.0,207.4267,207.7627,207.345,207.6719,15742.0
2021-05-12 14:35:00,228.69,228.96,228.59,228.73,11169.0,207.6719,207.9171,207.5811,207.7082,11169.0
2021-05-12 14:40:00,228.7,228.88,228.69,228.84,12947.0,207.6809,207.8444,207.6719,207.8081,12947.0
2021-05-12 14:45:00,228.81,228.95,228.72,228.8,10591.0,207.7808,207.908,207.6991,207.7718,10591.0
2021-05-12 14:50:00,228.81,229.01,228.67,228.68,15790.0,207.7808,207.9625,207.6537,207.6628,15790.0
2021-05-12 14:55:00,228.71,228.88,228.61,228.76,15860.0,207.69,207.8444,207.5992,207.7354,15860.0
2021-05-12 15:00:00,228.75,228.85,228.34,228.34,20225.0,207.7264,207.8172,207.354,207.354,20225.0
2021-05-12 15:05:00,228.32,228.44,228.25,228.38,17806.0,207.3359,207.4448,207.2723,207.3904,17806.0
2021-05-12 15:10:00,228.37,228.42,228.12,228.16,22544.0,207.3813,207.4267,207.1543,207.1906,22544.0
2021-05-12 15:15:00,228.17,228.32,228.09,228.18,13362.0,207.1997,207.3359,207.127,207.2087,13362.0
2021-05-12 15:20:00,228.19,228.2,227.83,227.91,22338.0,207.2178,207.2269,206.8909,206.9636,22338.0
2021-05-12 15:25:00,227.91,228.11,227.85,227.93,18149.0,206.9636,207.1452,206.9091,206.9817,18149.0
2021-05-12 15:30:00,227.95,228.23,227.82,228.08,42943.0,206.9999,207.2541,206.8818,207.1179,42943.0
2021-05-12 15:35:00,228.04,228.13,227.85,227.94,39390.0,207.0816,207.1633,206.9091,206.9908,39390.0
2021-05-12 15:40:00,227.95,228.25,227.9,228.08,39055.0,206.9999,207.2723,206.9545,207.1179,39055.0
2021-05-12 15:45:00,228.05,228.35,228.03,228.2,49070.0,207.0907,207.3631,207.0725,207.2269,49070.0
2021-05-12 15:50:00,228.1,228.24,227.57,227.64,115050.0,207.1361,207.2632,206.6548,206.7184,115050.0
2021-05-12 15:55:00,227.65,228.25,227.61,227.94,267553.0,206.7274,207.2723,206.6911,206.9908,267553.0
2021-05-13 09:30:00,228.0,228.83,227.88,228.36,139493.0,207.0453,207.799,206.9363,207.3722,139493.0
2021-05-13 09:35:00,228.38,229.03,228.23,228.84,36121.0,207.3904,207.9806,207.2541,207.8081,36121.0
2021-05-13 09:40:00,228.81,229.06,228.23,228.23,18271.0,207.7808,208.0079,207.2541,207.2541,18271.0
2021-05-13 09:45:00,228.25,228.8,228.2,228.23,43744.0,207.2723,207.7718,207.2269,207.2541,43744.0
2021-05-13 09:50:00,228.22,228.94,228.16,228.65,20242.0,207.2451,207.8989,207.1906,207.6355,20242.0
2021-05-13 09:55:00,228.68,228.99,228.68,228.91,19198.0,207.6628,207.9443,207.6628,207.8716,19198.0
2021-05-13 10:00:00,228.92,229.59,228.92,229.55,18441.0,207.8807,208.4892,207.8807,208.4528,18441.0
2021-05-13 10:05:00,229.58,229.72,229.27,229.27,20567.0,208.4801,208.6072,208.1986,208.1986,20567.0
2021-05-13 10:10:00,229.27,229.68,229.25,229.6,13390.0,208.1986,208.5709,208.1804,208.4982,13390.0
2021-05-13 10:15:00,229.61,230.14,229.6,229.99,21977.0,208.5073,208.9886,208.4982,208.8524,21977.0
2021-05-13 10:20:00,230.0,230.25,229.94,230.02,24319.0,208.8615,209.0885,208.807,208.8796,24319.0
2021-05-13 10:25:00,230.0,230.11,229.79,230.11,12824.0,208.8615,208.9614,208.6708,208.9614,12824.0
2021-05-13 10:30:00,230.13,230.2,229.9,229.9,12687.0,208.9795,209.0431,208.7707,208.7707,12687.0
2021-05-13 10:35:00,229.97,230.11,229.79,230.07,16980.0,208.8342,208.9614,208.6708,208.925,16980.0
2021-05-13 10:40:00,230.08,230.22,229.99,230.03,10823.0,208.9341,209.0612,208.8524,208.8887,10823.0
2021-05-13 10:45:00,230.0,230.39,229.98,230.09,16402.0,208.8615,209.2156,208.8433,208.9432,16402.0
2021-05-13 10:50:00,230.05,230.07,229.79,229.95,9848.0,208.9069,208.925,208.6708,208.8161,9848.0
2021-05-13 10:55:00,229.96,230.64,229.96,230.64,16795.0,208.8251,209.4426,208.8251,209.4426,16795.0
2021-05-13 11:00:00,230.68,230.69,230.28,230.58,15641.0,209.479,209.4881,209.1157,209.3882,15641.0
2021-05-13 11:05:00,230.56,230.82,230.4,230.45,13341.0,209.37,209.6061,209.2247,209.2701,13341.0
2021-05-13 11:10:00,230.47,230.47,230.25,230.25,8640.0,209.2883,209.2883,209.0885,209.0885,8640.0
2021-05-13 11:15:00,230.24,230.41,230.11,230.41,8679.0,209.0794,209.2338,208.9614,209.2338,8679.0
2021-05-13 11:20:00,230.36,230.64,230.31,230.5,12135.0,209.1884,209.4426,209.143,209.3155,12135.0
2021-05-13 11:25:00,230.53,230.67,230.49,230.65,9632.0,209.3428,209.4699,209.3064,209.4517,9632.0
2021-05-13 11:30:00,230.65,230.68,230.3,230.57,15158.0,209.4517,209.479,209.1339,209.3791,15158.0
2021-05-13 11:35:00,230.53,230.96,230.53,230.96,10486.0,209.3428,209.7332,209.3428,209.7332,10486.0
2021-05-13 11:40:00,230.95,231.01,230.44,230.51,20974.0,209.7242,209.7786,209.261,209.3246,20974.0
2021-05-13 11:45:00,230.55,230.62,230.27,230.39,12009.0,209.3609,209.4245,209.1067,209.2156,12009.0
2021-05-13 11:50:00,230.41,230.57,230.29,230.39,13089.0,209.2338,209.3791,209.1248,209.2156,13089.0
2021-05-13 11:55:00,230.39,230.47,230.03,230.16,12878.0,209.2156,209.2883,208.8887,209.0068,12878.0
2021-05-13 12:00:00,230.18,230.43,230.01,230.21,19886.0,209.0249,209.2519,208.8705,209.0522,19886.0
2021-05-13 12:05:00,230.19,230.7,230.19,230.7,21443.0,209.034,209.4971,209.034,209.4971,21443.0
2021-05-13 12:10:00,230.75,230.79,230.56,230.57,14511.0,209.5425,209.5789,209.37,209.3791,14511.0
2021-05-13 12:15:00,230.6,230.7,230.54,230.59,20342.0,209.4063,209.4971,209.3518,209.3972,20342.0
2021-05-13 12:20:00,230.58,230.65,230.35,230.36,11716.0,209.3882,209.4517,209.1793,209.1884,11716.0
2021-05-13 12:25:00,230.39,230.7,230.33,230.66,12531.0,209.2156,209.4971,209.1611,209.4608,12531.0
2021-05-13 12:30:00,230.67,230.8,230.57,230.8,9462.0,209.4699,209.5879,209.3791,209.5879,9462.0
2021-05-13 12:35:00,230.8,230.81,230.63,230.63,11049.0,209.5879,209.597,209.4336,209.4336,11049.0
2021-05-13 12:40:00,230.63,230.66,230.38,230.38,23118.0,209.4336,209.4608,209.2065,209.2065,23118.0
2021-05-13 12:45:00,230.39,230.44,230.3,230.38,16014.0,209.2156,209.261,209.1339,209.2065,16014.0
2021-05-13 12:50:00,230.4,230.42,230.16,230.25,15211.0,209.2247,209.2429,209.0068,209.0885,15211.0
2021-05-13 12:55:00,230.26,230.27,229.91,230.09,11880.0,209.0976,209.1067,208.7797,208.9432,11880.0
2021-05-13 13:00:00,230.05,230.14,229.89,230.11,14262.0,208.9069,208.9886,208.7616,208.9614,14262.0
2021-05-13 13:05:00,230.16,230.33,229.98,230.31,13301.0,209.0068,209.1611,208.8433,209.143,13301.0
2021-05-13 13:10:00,230.31,230.41,230.15,230.19,10744.0,209.143,209.2338,208.9977,209.034,10744.0
2021-05-13 13:15:00,230.23,230.39,229.87,229.88,11180.0,209.0703,209.2156,208.7434,208.7525,11180.0
2021-05-13 13:20:00,229.92,229.93,229.62,229.62,12253.0,208.7888,208.7979,208.5164,208.5164,12253.0
2021-05-13 13:25:00,229.63,229.65,229.47,229.58,16052.0,208.5255,208.5436,208.3802,208.4801,16052.0
2021-05-13 13:30:00,229.55,229.62,229.09,229.24,14041.0,208.4528,208.5164,208.0351,208.1713,14041.0
2021-05-13 13:35:00,229.17,229.34,229.11,229.27,8203.0,208.1078,208.2621,208.0533,208.1986,8203.0
2021-05-13 13:40:00,229.27,229.54,229.2,229.52,13371.0,208.1986,208.4437,208.135,208.4256,13371.0
2021-05-13 13:45:00,229.38,229.57,229.19,229.27,22153.0,208.2985,208.471,208.1259,208.1986,22153.0
2021-05-13 13:50:00,229.32,229.65,229.29,229.59,12241.0,208.244,208.5436,208.2167,208.4892,12241.0
2021-05-13 13:55:00,229.61,229.78,229.56,229.64,15986.0,208.5073,208.6617,208.4619,208.5346,15986.0
2021-05-13 14:00:00,229.64,230.0,229.63,229.95,16910.0,208.5346,208.8615,208.5255,208.8161,16910.0
2021-05-13 14:05:00,229.98,230.34,229.97,230.34,13398.0,208.8433,209.1702,208.8342,209.1702,13398.0
2021-05-13 14:10:00,230.36,230.54,230.34,230.49,13529.0,209.1884,209.3518,209.1702,209.3064,13529.0
2021-05-13 14:15:00,230.48,230.52,230.36,230.43,22791.0,209.2974,209.3337,209.1884,209.2519,22791.0
2021-05-13 14:20:00,230.42,230.61,230.38,230.57,17427.0,209.2429,209.4154,209.2065,209.3791,17427.0
2021-05-13 14:25:00,230.59,230.85,230.57,230.84,22381.0,209.3972,209.6333,209.3791,209.6243,22381.0
2021-05-13 14:30:00,230.82,230.88,230.7,230.79,19035.0,209.6061,209.6606,209.4971,209.5789,19035.0
2021-05-13 14:35:00,230.84,230.94,230.59,230.8,15571.0,209.6243,209.7151,209.3972,209.5879,15571.0
2021-05-13 14:40:00,230.76,230.84,230.67,230.76,13932.0,209.5516,209.6243,209.4699,209.5516,13932.0
2021-05-13 14:45:00,230.68,230.7,230.55,230.66,8381.0,209.479,209.4971,209.3609,209.4608,8381.0
2021-05-13 14:50:00,230.67,230.89,230.56,230.83,6197.0,209.4699,209.6697,209.37,209.6152,6197.0
2021-05-13 14:55:00,230.83,230.87,230.61,230.61,9662.0,209.6152,209.6515,209.4154,209.4154,9662.0
2021-05-13 15:00:00,230.6,231.08,230.59,230.89,18261.0,209.4063,209.8422,209.3972,209.6697,18261.0
2021-05-13 15:05:00,230.89,230.99,230.71,230.84,10768.0,209.6697,209.7605,209.5062,209.6243,10768.0
2021-05-13 15:10:00,230.84,230.89,230.46,230.49,10281.0,209.6243,209.6697,209.2792,209.3064,10281.0
2021-05-13 15:15:00,230.5,230.67,230.4,230.43,9211.0,209.3155,209.4699,209.2247,209.2519,9211.0
2021-05-13 15:20:00,230.45,230.51,230.26,230.45,12952.0,209.2701,209.3246,209.0976,209.2701,12952.0
2021-05-13 15:25:00,230.48,230.69,230.46,230.68,13606.0,209.2974,209.4881,209.2792,209.479,13606.0
2021-05-13 15:30:00,230.68,230.73,230.59,230.68,26696.0,209.479,209.5244,209.3972,209.479,26696.0
2021-05-13 15:35:00,230.65,230.81,230.58,230.65,23178.0,209.4517,209.597,209.3882,209.4517,23178.0
2021-05-13 15:40:00,230.63,230.79,230.57,230.79,21600.0,209.4336,209.5789,209.3791,209.5789,21600.0
2021-05-13 15:45:00,230.8,230.83,230.42,230.52,31679.0,209.5879,209.6152,209.2429,209.3337,31679.0
2021-05-13 15:50:00,230.46,230.52,230.11,230.16,37393.0,209.2792,209.3337,208.9614,209.0068,37393.0
2021-05-13 15:55:00,230.16,230.16,229.69,229.69,91047.0,209.0068,209.0068,208.58,208.58,91047.0
2021-05-14 09:30:00,230.71,231.12,230.47,230.65,70610.0,209.5062,209.8785,209.2883,209.4517,70610.0
2021-05-14 09:35:00,230.71,231.29,230.54,231.27,11868.0,209.5062,210.0329,209.3518,210.0147,11868.0
2021-05-14 09:40:00,231.32,231.86,231.32,231.85,11498.0,210.0602,210.5505,210.0602,210.5414,11498.0
2021-05-14 09:45:00,231.85,232.15,231.71,232.08,13056.0,210.5414,210.8139,210.4143,210.7503,13056.0
2021-05-14 09:50:00,232.01,232.2,231.66,231.76,12431.0,210.6867,210.8593,210.3689,210.4597,12431.0
2021-05-14 09:55:00,231.75,231.75,231.36,231.64,7133.0,210.4506,210.4506,210.0965,210.3507,7133.0
2021-05-14 10:00:00,231.65,231.66,231.34,231.57,11198.0,210.3598,210.3689,210.0783,210.2872,11198.0
2021-05-14 10:05:00,231.6,231.6,231.17,231.25,8087.0,210.3144,210.3144,209.9239,209.9966,8087.0
2021-05-14 10:10:00,231.25,231.46,231.23,231.28,7731.0,209.9966,210.1873,209.9784,210.0238,7731.0
2021-05-14 10:15:00,231.3,231.4,231.14,231.39,8412.0,210.042,210.1328,209.8967,210.1237,8412.0
2021-05-14 10:20:00,231.29,231.78,231.29,231.77,8533.0,210.0329,210.4779,210.0329,210.4688,8533.0
2021-05-14 10:25:00,231.73,231.73,230.88,230.88,8108.0,210.4325,210.4325,209.6606,209.6606,8108.0
2021-05-14 10:30:00,230.82,231.17,230.82,231.12,10816.0,209.6061,209.9239,209.6061,209.8785,10816.0
2021-05-14 10:35:00,231.13,231.2,231.08,231.11,4133.0,209.8876,209.9512,209.8422,209.8695,4133.0
2021-05-14 10:40:00,231.17,231.28,230.92,230.99,12048.0,209.9239,210.0238,209.6969,209.7605,12048.0
2021-05-14 10:45:00,231.13,231.53,231.09,231.47,11891.0,209.8876,210.2509,209.8513,210.1964,11891.0
2021-05-14 10:50:00,231.43,231.44,231.11,231.29,22605.0,210.16,210.1691,209.8695,210.0329,22605.0
2021-05-14 10:55:00,231.3,231.72,231.25,231.58,9215.0,210.042,210.4234,209.9966,210.2963,9215.0
2021-05-14 11:00:00,231.64,231.67,231.39,231.53,7355.0,210.3507,210.378,210.1237,210.2509,7355.0
2021-05-14 11:05:00,231.56,231.8,231.54,231.56,5851.0,210.2781,210.496,210.2599,210.2781,5851.0
2021-05-14 11:10:00,231.53,231.79,231.49,231.66,8687.0,210.2509,210.487,210.2145,210.3689,8687.0
2021-05-14 11:15:00,231.63,231.73,231.57,231.6,8057.0,210.3417,210.4325,210.2872,210.3144,8057.0
2021-05-14 11:20:00,231.57,231.83,231.57,231.77,9199.0,210.2872,210.5233,210.2872,210.4688,9199.0
2021-05-14 11:25:00,231.74,231.88,231.66,231.8,10174.0,210.4416,210.5687,210.3689,210.496,10174.0
2021-05-14 11:30:00,231.84,231.93,231.8,231.9,6797.0,210.5324,210.6141,210.496,210.5868,6797.0
2021-05-14 11:35:00,231.91,231.99,231.87,231.92,11741.0,210.5959,210.6686,210.5596,210.605,11741.0
2021-05-14 11:40:00,231.9,231.97,231.73,231.73,24253.0,210.5868,210.6504,210.4325,210.4325,24253.0
2021-05-14 11:45:00,231.74,231.97,231.73,231.93,21526.0,210.4416,210.6504,210.4325,210.6141,21526.0
2021-05-14 11:50:00,231.94,231.94,231.74,231.86,6537.0,210.6232,210.6232,210.4416,210.5505,6537.0
2021-05-14 11:55:00,231.82,231.84,231.7,231.8,4928.0,210.5142,210.5324,210.4052,210.496,4928.0
2021-05-14 12:00:00,231.8,231.83,231.75,231.78,8133.0,210.496,210.5233,210.4506,210.4779,8133.0
2021-05-14 12:05:00,231.77,231.84,231.65,231.79,5479.0,210.4688,210.5324,210.3598,210.487,5479.0
2021-05-14 12:10:00,231.8,232.04,231.79,231.99,10708.0,210.496,210.714,210.487,210.6686,10708.0
2021-05-14 12:15:00,231.96,232.01,231.92,231.97,6059.0,210.6413,210.6867,210.605,210.6504,6059.0
2021-05-14 12:20:00,232.02,232.02,231.8,231.94,13299.0,210.6958,210.6958,210.496,210.6232,13299.0
2021-05-14 12:25:00,231.94,232.24,231.91,232.24,5138.0,210.6232,210.8956,210.5959,210.8956,5138.0
2021-05-14 12:30:00,232.25,232.27,232.17,232.25,6563.0,210.9047,210.9228,210.832,210.9047,6563.0
2021-05-14 12:35:00,232.23,232.28,232.17,232.23,6929.0,210.8865,210.9319,210.832,210.8865,6929.0
2021-05-14 12:40:00,232.24,232.43,232.23,232.36,5232.0,210.8956,211.0681,210.8865,211.0046,5232.0
2021-05-14 12:45:00,232.34,232.46,232.33,232.46,2747.0,210.9864,211.0954,210.9773,211.0954,2747.0
2021-05-14 12:50:00,232.47,232.51,232.45,232.47,3857.0,211.1045,211.1408,211.0863,211.1045,3857.0
2021-05-14 12:55:00,232.48,232.51,232.41,232.51,3721.0,211.1135,211.1408,211.05,211.1408,3721.0
2021-05-14 13:00:00,232.48,232.5,232.27,232.39,21158.0,211.1135,211.1317,210.9228,211.0318,21158.0
2021-05-14 13:05:00,232.32,232.42,232.3,232.3,2686.0,210.9682,211.0591,210.9501,210.9501,2686.0
2021-05-14 13:10:00,232.33,232.42,232.19,232.19,5707.0,210.9773,211.0591,210.8502,210.8502,5707.0
2021-05-14 13:15:00,232.18,232.23,232.08,232.19,3862.0,210.8411,210.8865,210.7503,210.8502,3862.0
2021-05-14 13:20:00,232.19,232.29,232.12,232.21,3994.0,210.8502,210.941,210.7866,210.8684,3994.0
2021-05-14 13:25:00,232.25,232.3,232.22,232.26,2463.0,210.9047,210.9501,210.8774,210.9138,2463.0
2021-05-14 13:30:00,232.24,232.36,232.21,232.31,5524.0,210.8956,211.0046,210.8684,210.9592,5524.0
2021-05-14 13:35:00,232.3,232.39,232.24,232.31,8229.0,210.9501,211.0318,210.8956,210.9592,8229.0
2021-05-14 13:40:00,232.31,232.37,232.26,232.3,8166.0,210.9592,211.0136,210.9138,210.9501,8166.0
2021-05-14 13:45:00,232.3,232.3,232.19,232.28,5429.0,210.9501,210.9501,210.8502,210.9319,5429.0
2021-05-14 13:50:00,232.29,232.34,232.19,232.23,6188.0,210.941,210.9864,210.8502,210.8865,6188.0
2021-05-14 13:55:00,232.25,232.31,232.24,232.26,6717.0,210.9047,210.9592,210.8956,210.9138,6717.0
2021-05-14 14:00:00,232.28,232.5,232.21,232.48,8283.0,210.9319,211.1317,210.8684,211.1135,8283.0
2021-05-14 14:05:00,232.44,232.51,232.33,232.4,6204.0,211.0772,211.1408,210.9773,211.0409,6204.0
2021-05-14 14:10:00,232.43,232.5,232.36,232.37,5034.0,211.0681,211.1317,211.0046,211.0136,5034.0
2021-05-14 14:15:00,232.39,232.4,232.3,232.34,12327.0,211.0318,211.0409,210.9501,210.9864,12327.0
2021-05-14 14:20:00,232.34,232.35,232.13,232.19,8204.0,210.9864,210.9955,210.7957,210.8502,8204.0
2021-05-14 14:25:00,232.2,232.3,232.18,232.18,5009.0,210.8593,210.9501,210.8411,210.8411,5009.0
2021-05-14 14:30:00,232.2,232.32,232.2,232.31,5593.0,210.8593,210.9682,210.8593,210.9592,5593.0
2021-05-14 14:35:00,232.31,232.39,232.29,232.33,4403.0,210.9592,211.0318,210.941,210.9773,4403.0
2021-05-14 14:40:00,232.34,232.4,232.29,232.29,5702.0,210.9864,211.0409,210.941,210.941,5702.0
2021-05-14 14:45:00,232.29,232.52,232.27,232.37,19645.0,210.941,211.1499,210.9228,211.0136,19645.0
2021-05-14 14:50:00,232.29,232.48,232.29,232.42,5441.0,210.941,211.1135,210.941,211.0591,5441.0
2021-05-14 14:55:00,232.43,232.46,232.29,232.37,5068.0,211.0681,211.0954,210.941,211.0136,5068.0
2021-05-14 15:00:00,232.36,232.36,232.27,232.34,7011.0,211.0046,211.0046,210.9228,210.9864,7011.0
2021-05-14 15:05:00,232.37,232.47,232.33,232.44,4159.0,211.0136,211.1045,210.9773,211.0772,4159.0
2021-05-14 15:10:00,232.46,232.53,232.33,232.43,8547.0,211.0954,211.1589,210.9773,211.0681,8547.0
2021-05-14 15:15:00,232.45,232.64,232.45,232.52,7447.0,211.0863,211.2588,211.0863,211.1499,7447.0
2021-05-14 15:20:00,232.53,232.58,232.42,232.42,8715.0,211.1589,211.2043,211.0591,211.0591,8715.0
2021-05-14 15:25:00,232.43,232.59,232.43,232.5,8840.0,211.0681,211.2134,211.0681,211.1317,8840.0
2021-05-14 15:30:00,232.53,232.56,232.19,232.31,15458.0,211.1589,211.1862,210.8502,210.9592,15458.0
2021-05-14 15:35:00,232.3,232.35,231.98,232.05,21900.0,210.9501,210.9955,210.6595,210.7231,21900.0
2021-05-14 15:40:00,232.06,232.26,231.95,232.21,31814.0,210.7321,210.9138,210.6323,210.8684,31814.0
2021-05-14 15:45:00,232.19,232.2,231.97,232.01,55991.0,210.8502,210.8593,210.6504,210.6867,55991.0
2021-05-14 15:50:00,231.96,232.1,231.93,232.03,47177.0,210.6413,210.7685,210.6141,210.7049,47177.0
2021-05-14 15:55:00,232.02,232.03,231.67,231.68,89209.0,210.6958,210.7049,210.378,210.3871,89209.0
2021-05-17 09:30:00,230.81,231.93,230.61,231.7,76139.0,209.597,210.6141,209.4154,210.4052,76139.0
2021-05-17 09:35:00,231.78,231.78,230.85,230.95,13396.0,210.4779,210.4779,209.6333,209.7242,13396.0
2021-05-17 09:40:00,230.89,231.05,230.64,230.86,13387.0,209.6697,209.815,209.4426,209.6424,13387.0
2021-05-17 09:45:00,230.89,231.0,230.29,230.46,11662.0,209.6697,209.7696,209.1248,209.2792,11662.0
2021-05-17 09:50:00,230.31,230.76,230.25,230.61,13573.0,209.143,209.5516,209.0885,209.4154,13573.0
2021-05-17 09:55:00,230.65,231.28,230.65,231.24,6390.0,209.4517,210.0238,209.4517,209.9875,6390.0
2021-05-17 10:00:00,231.27,231.69,230.89,231.56,13655.0,210.0147,210.3961,209.6697,210.2781,13655.0
2021-05-17 10:05:00,231.45,231.69,231.27,231.36,9649.0,210.1782,210.3961,210.0147,210.0965,9649.0
2021-05-17 10:10:00,231.32,231.49,231.12,231.49,5536.0,210.0602,210.2145,209.8785,210.2145,5536.0
2021-05-17 10:15:00,231.44,231.72,231.22,231.55,8416.0,210.1691,210.4234,209.9693,210.269,8416.0
2021-05-17 10:20:00,231.59,231.68,231.55,231.56,4820.0,210.3053,210.3871,210.269,210.2781,4820.0
2021-05-17 10:25:00,231.59,231.59,231.07,231.07,6547.0,210.3053,210.3053,209.8331,209.8331,6547.0
2021-05-17 10:30:00,231.12,231.21,230.71,230.71,9078.0,209.8785,209.9603,209.5062,209.5062,9078.0
2021-05-17 10:35:00,230.68,231.02,230.55,230.97,7131.0,209.479,209.7877,209.3609,209.7423,7131.0
2021-05-17 10:40:00,230.91,231.11,230.68,230.68,9477.0,209.6878,209.8695,209.479,209.479,9477.0
2021-05-17 10:45:00,230.66,230.82,230.6,230.82,4715.0,209.4608,209.6061,209.4063,209.6061,4715.0
2021-05-17 10:50:00,230.84,230.87,230.63,230.81,8154.0,209.6243,209.6515,209.4336,209.597,8154.0
2021-05-17 10:55:00,230.82,231.04,230.78,230.88,4042.0,209.6061,209.8059,209.5698,209.6606,4042.0
2021-05-17 11:00:00,230.87,231.03,230.64,231.03,6220.0,209.6515,209.7968,209.4426,209.7968,6220.0
2021-05-17 11:05:00,231.04,231.21,231.01,231.07,7704.0,209.8059,209.9603,209.7786,209.8331,7704.0
2021-05-17 11:10:00,231.02,231.1,230.83,231.08,8191.0,209.7877,209.8604,209.6152,209.8422,8191.0
2021-05-17 11:15:00,231.08,231.08,230.83,230.86,4668.0,209.8422,209.8422,209.6152,209.6424,4668.0
2021-05-17 11:20:00,230.83,231.05,230.83,230.94,13829.0,209.6152,209.815,209.6152,209.7151,13829.0
2021-05-17 11:25:00,230.97,231.15,230.94,230.95,9965.0,209.7423,209.9058,209.7151,209.7242,9965.0
2021-05-17 11:30:00,230.98,231.16,230.89,231.16,8906.0,209.7514,209.9149,209.6697,209.9149,8906.0
2021-05-17 11:35:00,231.14,231.27,231.09,231.11,11522.0,209.8967,210.0147,209.8513,209.8695,11522.0
2021-05-17 11:40:00,231.11,231.25,231.0,231.2,13494.0,209.8695,209.9966,209.7696,209.9512,13494.0
2021-05-17 11:45:00,231.2,231.44,231.19,231.32,8330.0,209.9512,210.1691,209.9421,210.0602,8330.0
2021-05-17 11:50:00,231.33,231.37,231.18,231.37,8909.0,210.0692,210.1056,209.933,210.1056,8909.0
2021-05-17 11:55:00,231.4,231.45,231.29,231.39,6544.0,210.1328,210.1782,210.0329,210.1237,6544.0
2021-05-17 12:00:00,231.34,231.37,231.24,231.31,9243.0,210.0783,210.1056,209.9875,210.0511,9243.0
2021-05-17 12:05:00,231.29,231.38,231.14,231.15,6038.0,210.0329,210.1146,209.8967,209.9058,6038.0
2021-05-17 12:10:00,231.24,231.41,231.22,231.35,4470.0,209.9875,210.1419,209.9693,210.0874,4470.0
2021-05-17 12:15:00,231.31,231.57,231.31,231.42,8230.0,210.0511,210.2872,210.0511,210.151,8230.0
2021-05-17 12:20:00,231.48,231.71,231.46,231.62,7233.0,210.2054,210.4143,210.1873,210.3326,7233.0
2021-05-17 12:25:00,231.59,231.67,231.57,231.67,2990.0,210.3053,210.378,210.2872,210.378,2990.0
2021-05-17 12:30:00,231.68,231.71,231.34,231.39,5609.0,210.3871,210.4143,210.0783,210.1237,5609.0
2021-05-17 12:35:00,231.41,231.65,231.41,231.56,5293.0,210.1419,210.3598,210.1419,210.2781,5293.0
2021-05-17 12:40:00,231.57,231.76,231.57,231.68,8268.0,210.2872,210.4597,210.2872,210.3871,8268.0
2021-05-17 12:45:00,231.73,231.83,231.61,231.73,6420.0,210.4325,210.5233,210.3235,210.4325,6420.0
2021-05-17 12:50:00,231.75,232.07,231.75,232.01,9857.0,210.4506,210.7412,210.4506,210.6867,9857.0
2021-05-17 12:55:00,231.99,232.13,231.89,232.09,11538.0,210.6686,210.7957,210.5778,210.7594,11538.0
2021-05-17 13:00:00,232.07,232.22,232.01,232.03,11653.0,210.7412,210.8774,210.6867,210.7049,11653.0
2021-05-17 13:05:00,232.01,232.06,231.91,232.06,9405.0,210.6867,210.7321,210.5959,210.7321,9405.0
2021-05-17 13:10:00,232.09,232.18,232.03,232.11,10911.0,210.7594,210.8411,210.7049,210.7775,10911.0
2021-05-17 13:15:00,232.19,232.3,232.14,232.18,16006.0,210.8502,210.9501,210.8048,210.8411,16006.0
2021-05-17 13:20:00,232.17,232.2,231.93,231.95,18327.0,210.832,210.8593,210.6141,210.6323,18327.0
2021-05-17 13:25:00,231.96,232.04,231.77,231.83,20258.0,210.6413,210.714,210.4688,210.5233,20258.0
2021-05-17 13:30:00,231.79,231.79,231.6,231.7,6378.0,210.487,210.487,210.3144,210.4052,6378.0
2021-05-17 13:35:00,231.65,231.81,231.62,231.75,5920.0,210.3598,210.5051,210.3326,210.4506,5920.0
2021-05-17 13:40:00,231.76,231.79,231.49,231.61,9556.0,210.4597,210.487,210.2145,210.3235,9556.0
2021-05-17 13:45:00,231.63,231.75,231.59,231.65,3344.0,210.3417,210.4506,210.3053,210.3598,3344.0
2021-05-17 13:50:00,231.59,231.7,231.59,231.66,4811.0,210.3053,210.4052,210.3053,210.3689,4811.0
2021-05-17 13:55:00,231.63,231.67,231.54,231.59,2557.0,210.3417,210.378,210.2599,210.3053,2557.0
2021-05-17 14:00:00,231.58,231.58,231.43,231.53,5313.0,210.2963,210.2963,210.16,210.2509,5313.0
2021-05-17 14:05:00,231.49,231.77,231.49,231.67,4291.0,210.2145,210.4688,210.2145,210.378,4291.0
2021-05-17 14:10:00,231.72,231.74,231.48,231.49,5193.0,210.4234,210.4416,210.2054,210.2145,5193.0
2021-05-17 14:15:00,231.49,231.61,231.46,231.58,4415.0,210.2145,210.3235,210.1873,210.2963,4415.0
2021-05-17 14:20:00,231.57,231.61,231.5,231.5,3391.0,210.2872,210.3235,210.2236,210.2236,3391.0
2021-05-17 14:25:00,231.51,231.78,231.5,231.75,6579.0,210.2327,210.4779,210.2236,210.4506,6579.0
2021-05-17 14:30:00,231.78,232.03,231.74,231.92,9987.0,210.4779,210.7049,210.4416,210.605,9987.0
2021-05-17 14:35:00,231.93,231.94,231.72,231.79,7862.0,210.6141,210.6232,210.4234,210.487,7862.0
2021-05-17 14:40:00,231.79,231.81,231.72,231.75,5700.0,210.487,210.5051,210.4234,210.4506,5700.0
2021-05-17 14:45:00,231.75,231.8,231.66,231.8,5840.0,210.4506,210.496,210.3689,210.496,5840.0
2021-05-17 14:50:00,231.78,232.02,231.78,231.99,11903.0,210.4779,210.6958,210.4779,210.6686,11903.0
2021-05-17 14:55:00,231.99,232.06,231.92,232.0,8684.0,210.6686,210.7321,210.605,210.6777,8684.0
2021-05-17 15:00:00,232.03,232.06,231.86,232.04,8730.0,210.7049,210.7321,210.5505,210.714,8730.0
2021-05-17 15:05:00,232.04,232.12,231.87,231.88,16802.0,210.714,210.7866,210.5596,210.5687,16802.0
2021-05-17 15:10:00,231.9,232.0,231.86,231.88,6873.0,210.5868,210.6777,210.5505,210.5687,6873.0
2021-05-17 15:15:00,231.86,232.03,231.82,231.94,14849.0,210.5505,210.7049,210.5142,210.6232,14849.0
2021-05-17 15:20:00,231.98,232.04,231.91,231.95,10992.0,210.6595,210.714,210.5959,210.6323,10992.0
2021-05-17 15:25:00,231.96,232.06,231.92,232.0,10500.0,210.6413,210.7321,210.605,210.6777,10500.0
2021-05-17 15:30:00,232.0,232.0,231.77,231.89,13694.0,210.6777,210.6777,210.4688,210.5778,13694.0
2021-05-17 15:35:00,231.89,231.89,231.68,231.74,19768.0,210.5778,210.5778,210.3871,210.4416,19768.0
2021-05-17 15:40:00,231.78,231.95,231.71,231.9,26273.0,210.4779,210.6323,210.4143,210.5868,26273.0
2021-05-17 15:45:00,231.87,232.0,231.79,231.84,26403.0,210.5596,210.6777,210.487,210.5324,26403.0
2021-05-17 15:50:00,231.87,231.89,231.65,231.85,39228.0,210.5596,210.5778,210.3598,210.5414,39228.0
2021-05-17 15:55:00,231.85,231.99,231.64,231.68,67787.0,210.5414,210.6686,210.3507,210.3871,67787.0
2021-05-18 09:30:00,231.89,232.47,231.65,231.96,59130.0,210.5778,211.1045,210.3598,210.6413,59130.0
2021-05-18 09:35:00,231.98,232.75,231.91,232.71,24179.0,210.6595,211.3587,210.5959,211.3224,24179.0
2021-05-18 09:40:00,232.67,232.83,232.35,232.7,27749.0,211.2861,211.4314,210.9955,211.3133,27749.0
2021-05-18 09:45:00,232.74,233.0,232.65,232.74,35505.0,211.3496,211.5857,211.2679,211.3496,35505.0
2021-05-18 09:50:00,232.71,233.0,232.62,232.89,21641.0,211.3224,211.5857,211.2407,211.4859,21641.0
2021-05-18 09:55:00,232.92,233.01,232.78,233.0,43525.0,211.5131,211.5948,211.386,211.5857,43525.0
2021-05-18 10:00:00,232.96,233.1,232.78,233.09,49513.0,211.5494,211.6766,211.386,211.6675,49513.0
2021-05-18 10:05:00,233.06,233.21,233.0,233.04,23569.0,211.6402,211.7764,211.5857,211.6221,23569.0
2021-05-18 10:10:00,233.02,233.02,232.66,232.72,28310.0,211.6039,211.6039,211.277,211.3315,28310.0
2021-05-18 10:15:00,232.75,233.07,232.6,232.84,26519.0,211.3587,211.6493,211.2225,211.4405,26519.0
2021-05-18 10:20:00,232.84,232.88,232.25,232.28,15278.0,211.4405,211.4768,210.9047,210.9319,15278.0
2021-05-18 10:25:00,232.28,232.5,232.22,232.47,10094.0,210.9319,211.1317,210.8774,211.1045,10094.0
2021-05-18 10:30:00,232.43,232.51,232.06,232.21,12873.0,211.0681,211.1408,210.7321,210.8684,12873.0
2021-05-18 10:35:00,232.14,232.44,232.07,232.44,12597.0,210.8048,211.0772,210.7412,211.0772,12597.0
2021-05-18 10:40:00,232.37,232.42,232.27,232.37,16778.0,211.0136,211.0591,210.9228,211.0136,16778.0
2021-05-18 10:45:00,232.34,232.96,232.34,232.86,23231.0,210.9864,211.5494,210.9864,211.4586,23231.0
2021-05-18 10:50:00,232.89,233.25,232.89,233.15,14261.0,211.4859,211.8128,211.4859,211.722,14261.0
2021-05-18 10:55:00,233.14,233.2,232.9,233.01,12794.0,211.7129,211.7674,211.4949,211.5948,12794.0
2021-05-18 11:00:00,233.0,233.0,232.7,232.7,23310.0,211.5857,211.5857,211.3133,211.3133,23310.0
2021-05-18 11:05:00,232.72,232.82,232.62,232.71,10471.0,211.3315,211.4223,211.2407,211.3224,10471.0
2021-05-18 11:10:00,232.73,232.84,232.59,232.59,9318.0,211.3406,211.4405,211.2134,211.2134,9318.0
2021-05-18 11:15:00,232.59,232.75,232.57,232.71,9433.0,211.2134,211.3587,211.1953,211.3224,9433.0
2021-05-18 11:20:00,232.75,233.0,232.7,232.95,14273.0,211.3587,211.5857,211.3133,211.5403,14273.0
2021-05-18 11:25:00,232.97,232.98,232.8,232.82,9078.0,211.5585,211.5676,211.4041,211.4223,9078.0
2021-05-18 11:30:00,232.83,232.83,232.62,232.62,10267.0,211.4314,211.4314,211.2407,211.2407,10267.0
2021-05-18 11:35:00,232.64,232.75,232.52,232.72,18228.0,211.2588,211.3587,211.1499,211.3315,18228.0
2021-05-18 11:40:00,232.74,232.86,232.59,232.86,12834.0,211.3496,211.4586,211.2134,211.4586,12834.0
2021-05-18 11:45:00,232.84,232.84,232.64,232.7,14512.0,211.4405,211.4405,211.2588,211.3133,14512.0
2021-05-18 11:50:00,232.7,232.7,232.5,232.58,19257.0,211.3133,211.3133,211.1317,211.2043,19257.0
2021-05-18 11:55:00,232.58,232.9,232.57,232.87,29380.0,211.2043,211.4949,211.1953,211.4677,29380.0
2021-05-18 12:00:00,232.84,232.91,232.72,232.86,20722.0,211.4405,211.504,211.3315,211.4586,20722.0
2021-05-18 12:05:00,232.82,233.03,232.8,232.96,10856.0,211.4223,211.613,211.4041,211.5494,10856.0
2021-05-18 12:10:00,232.97,233.03,232.91,233.0,9032.0,211.5585,211.613,211.504,211.5857,9032.0
2021-05-18 12:15:00,233.01,233.01,232.9,232.9,26821.0,211.5948,211.5948,211.4949,211.4949,26821.0
2021-05-18 12:20:00,232.95,233.01,232.82,232.88,23732.0,211.5403,211.5948,211.4223,211.4768,23732.0
2021-05-18 12:25:00,232.86,232.86,232.52,232.52,7176.0,211.4586,211.4586,211.1499,211.1499,7176.0
2021-05-18 12:30:00,232.5,232.52,232.25,232.26,6525.0,211.1317,211.1499,210.9047,210.9138,6525.0
2021-05-18 12:35:00,232.26,232.41,232.21,232.3,7739.0,210.9138,211.05,210.8684,210.9501,7739.0
2021-05-18 12:40:00,232.26,232.38,232.18,232.34,4902.0,210.9138,211.0227,210.8411,210.9864,4902.0
2021-05-18 12:45:00,232.37,232.55,232.3,232.55,7102.0,211.0136,211.1771,210.9501,211.1771,7102.0
2021-05-18 12:50:00,232.52,232.59,232.39,232.51,7621.0,211.1499,211.2134,211.0318,211.1408,7621.0
2021-05-18 12:55:00,232.52,232.6,232.4,232.6,5586.0,211.1499,211.2225,211.0409,211.2225,5586.0
2021-05-18 13:00:00,232.58,232.6,232.46,232.47,24125.0,211.2043,211.2225,211.0954,211.1045,24125.0
2021-05-18 13:05:00,232.47,232.57,232.37,232.57,15520.0,211.1045,211.1953,211.0136,211.1953,15520.0
2021-05-18 13:10:00,232.55,232.59,232.5,232.5,3690.0,211.1771,211.2134,211.1317,211.1317,3690.0
2021-05-18 13:15:00,232.52,232.52,232.35,232.51,4188.0,211.1499,211.1499,210.9955,211.1408,4188.0
2021-05-18 13:20:00,232.49,232.68,232.44,232.62,7914.0,211.1226,211.2952,211.0772,211.2407,7914.0
2021-05-18 13:25:00,232.64,232.69,232.57,232.59,8630.0,211.2588,211.3042,211.1953,211.2134,8630.0
2021-05-18 13:30:00,232.63,232.63,232.39,232.41,5887.0,211.2498,211.2498,211.0318,211.05,5887.0
2021-05-18 13:35:00,232.42,232.51,232.36,232.37,8599.0,211.0591,211.1408,211.0046,211.0136,8599.0
2021-05-18 13:40:00,232.38,232.43,232.25,232.29,9758.0,211.0227,211.0681,210.9047,210.941,9758.0
2021-05-18 13:45:00,232.32,232.43,232.29,232.39,12678.0,210.9682,211.0681,210.941,211.0318,12678.0
2021-05-18 13:50:00,232.36,232.53,232.28,232.42,32847.0,211.0046,211.1589,210.9319,211.0591,32847.0
2021-05-18 13:55:00,232.36,232.46,232.07,232.1,26768.0,211.0046,211.0954,210.7412,210.7685,26768.0
2021-05-18 14:00:00,232.06,232.29,232.01,232.29,18407.0,210.7321,210.941,210.6867,210.941,18407.0
2021-05-18 14:05:00,232.26,232.41,232.23,232.31,18600.0,210.9138,211.05,210.8865,210.9592,18600.0
2021-05-18 14:10:00,232.32,232.39,232.23,232.36,9390.0,210.9682,211.0318,210.8865,211.0046,9390.0
2021-05-18 14:15:00,232.32,232.46,232.22,232.26,17498.0,210.9682,211.0954,210.8774,210.9138,17498.0
2021-05-18 14:20:00,232.27,232.27,232.09,232.1,19220.0,210.9228,210.9228,210.7594,210.7685,19220.0
2021-05-18 14:25:00,232.09,232.22,232.04,232.17,15066.0,210.7594,210.8774,210.714,210.832,15066.0
2021-05-18 14:30:00,232.14,232.21,232.0,232.09,23305.0,210.8048,210.8684,210.6777,210.7594,23305.0
2021-05-18 14:35:00,232.11,232.37,232.09,232.22,18463.0,210.7775,211.0136,210.7594,210.8774,18463.0
2021-05-18 14:40:00,232.26,232.35,232.13,232.26,11832.0,210.9138,210.9955,210.7957,210.9138,11832.0
2021-05-18 14:45:00,232.3,232.32,232.16,232.28,12352.0,210.9501,210.9682,210.823,210.9319,12352.0
2021-05-18 14:50:00,232.24,232.33,232.13,232.17,22110.0,210.8956,210.9773,210.7957,210.832,22110.0
2021-05-18 14:55:00,232.16,232.24,232.06,232.2,13126.0,210.823,210.8956,210.7321,210.8593,13126.0
2021-05-18 15:00:00,232.2,232.2,231.98,232.05,9818.0,210.8593,210.8593,210.6595,210.7231,9818.0
2021-05-18 15:05:00,232.05,232.06,231.91,232.05,8790.0,210.7231,210.7321,210.5959,210.7231,8790.0
2021-05-18 15:10:00,232.08,232.09,231.95,231.95,6726.0,210.7503,210.7594,210.6323,210.6323,6726.0
2021-05-18 15:15:00,231.98,232.24,231.94,232.21,11011.0,210.6595,210.8956,210.6232,210.8684,11011.0
2021-05-18 15:20:00,232.23,232.5,232.23,232.5,20461.0,210.8865,211.1317,210.8865,211.1317,20461.0
2021-05-18 15:25:00,232.51,232.7,232.48,232.68,16904.0,211.1408,211.3133,211.1135,211.2952,16904.0
2021-05-18 15:30:00,232.67,232.97,232.55,232.92,40971.0,211.2861,211.5585,211.1771,211.5131,40971.0
2021-05-18 15:35:00,232.88,233.0,232.84,232.89,34519.0,211.4768,211.5857,211.4405,211.4859,34519.0
2021-05-18 15:40:00,232.9,233.06,232.71,232.78,43907.0,211.4949,211.6402,211.3224,211.386,43907.0
2021-05-18 15:45:00,232.8,232.91,232.62,232.71,106930.0,211.4041,211.504,211.2407,211.3224,106930.0
2021-05-18 15:50:00,232.68,232.7,232.13,232.17,71534.0,211.2952,211.3133,210.7957,210.832,71534.0
2021-05-18 15:55:00,232.21,232.34,231.8,232.0,128702.0,210.8684,210.9864,210.496,210.6777,128702.0
2021-05-19 09:30:00,230.23,230.62,229.32,229.66,73940.0,209.0703,209.4245,208.244,208.5527,73940.0
2021-05-19 09:35:00,229.68,229.78,229.03,229.4,25990.0,208.5709,208.6617,207.9806,208.3166,25990.0
2021-05-19 09:40:00,229.44,230.07,229.22,229.97,26057.0,208.3529,208.925,208.1532,208.8342,26057.0
2021-05-19 09:45:00,230.02,230.16,229.15,229.41,19642.0,208.8796,209.0068,208.0896,208.3257,19642.0
2021-05-19 09:50:00,229.4,230.22,229.4,230.12,20930.0,208.3166,209.0612,208.3166,208.9704,20930.0
2021-05-19 09:55:00,230.11,230.4,230.02,230.09,20810.0,208.9614,209.2247,208.8796,208.9432,20810.0
2021-05-19 10:00:00,230.08,230.26,229.3,229.65,29315.0,208.9341,209.0976,208.2258,208.5436,29315.0
2021-05-19 10:05:00,229.59,229.72,228.81,228.81,16380.0,208.4892,208.6072,207.7808,207.7808,16380.0
2021-05-19 10:10:00,228.79,228.99,228.58,228.61,22520.0,207.7627,207.9443,207.572,207.5992,22520.0
2021-05-19 10:15:00,228.66,229.39,228.58,229.32,18377.0,207.6446,208.3075,207.572,208.244,18377.0
2021-05-19 10:20:00,229.33,229.43,228.98,228.99,42846.0,208.253,208.3439,207.9352,207.9443,42846.0
2021-05-19 10:25:00,228.96,229.62,228.9,229.5,29167.0,207.9171,208.5164,207.8626,208.4074,29167.0
2021-05-19 10:30:00,229.5,229.84,229.36,229.76,23958.0,208.4074,208.7162,208.2803,208.6435,23958.0
2021-05-19 10:35:00,229.76,229.87,229.36,229.37,17886.0,208.6435,208.7434,208.2803,208.2894,17886.0
2021-05-19 10:40:00,229.34,229.36,228.88,229.08,27344.0,208.2621,208.2803,207.8444,208.026,27344.0
2021-05-19 10:45:00,229.13,229.19,228.7,229.18,22144.0,208.0714,208.1259,207.6809,208.1168,22144.0
2021-05-19 10:50:00,229.17,229.78,229.17,229.56,24282.0,208.1078,208.6617,208.1078,208.4619,24282.0
2021-05-19 10:55:00,229.57,229.58,229.38,229.43,9592.0,208.471,208.4801,208.2985,208.3439,9592.0
2021-05-19 11:00:00,229.38,229.48,229.26,229.34,13899.0,208.2985,208.3893,208.1895,208.2621,13899.0
2021-05-19 11:05:00,229.41,229.9,229.4,229.65,14141.0,208.3257,208.7707,208.3166,208.5436,14141.0
2021-05-19 11:10:00,229.67,229.85,229.61,229.72,5647.0,208.5618,208.7253,208.5073,208.6072,5647.0
2021-05-19 11:15:00,229.71,229.78,229.54,229.54,7804.0,208.5981,208.6617,208.4437,208.4437,7804.0
2021-05-19 11:20:00,229.55,229.81,229.5,229.81,8199.0,208.4528,208.6889,208.4074,208.6889,8199.0
2021-05-19 11:25:00,229.83,230.12,229.75,229.89,10509.0,208.7071,208.9704,208.6344,208.7616,10509.0
2021-05-19 11:30:00,229.92,229.94,229.71,229.87,10283.0,208.7888,208.807,208.5981,208.7434,10283.0
2021-05-19 11:35:00,229.87,229.9,229.72,229.74,14211.0,208.7434,208.7707,208.6072,208.6254,14211.0
2021-05-19 11:40:00,229.76,229.89,229.69,229.78,7516.0,208.6435,208.7616,208.58,208.6617,7516.0
2021-05-19 11:45:00,229.78,229.82,229.55,229.62,7885.0,208.6617,208.698,208.4528,208.5164,7885.0
2021-05-19 11:50:00,229.62,229.8,229.59,229.59,4769.0,208.5164,208.6798,208.4892,208.4892,4769.0
2021-05-19 11:55:00,229.67,229.95,229.67,229.81,4410.0,208.5618,208.8161,208.5618,208.6889,4410.0
2021-05-19 12:00:00,229.85,230.0,229.75,229.96,8540.0,208.7253,208.8615,208.6344,208.8251,8540.0
2021-05-19 12:05:00,229.96,230.07,229.92,230.02,5064.0,208.8251,208.925,208.7888,208.8796,5064.0
2021-05-19 12:10:00,230.08,230.19,229.92,229.93,9817.0,208.9341,209.034,208.7888,208.7979,9817.0
2021-05-19 12:15:00,229.84,229.98,229.82,229.98,3180.0,208.7162,208.8433,208.698,208.8433,3180.0
2021-05-19 12:20:00,229.99,230.02,229.8,230.01,6148.0,208.8524,208.8796,208.6798,208.8705,6148.0
2021-05-19 12:25:00,230.0,230.02,229.78,229.84,8779.0,208.8615,208.8796,208.6617,208.7162,8779.0
2021-05-19 12:30:00,229.88,229.88,229.67,229.71,6317.0,208.7525,208.7525,208.5618,208.5981,6317.0
2021-05-19 12:35:00,229.78,229.78,229.57,229.61,7489.0,208.6617,208.6617,208.471,208.5073,7489.0
2021-05-19 12:40:00,229.61,229.69,229.57,229.61,5169.0,208.5073,208.58,208.471,208.5073,5169.0
2021-05-19 12:45:00,229.62,229.9,229.61,229.81,7651.0,208.5164,208.7707,208.5073,208.6889,7651.0
2021-05-19 12:50:00,229.78,229.92,229.74,229.88,2980.0,208.6617,208.7888,208.6254,208.7525,2980.0
2021-05-19 12:55:00,229.89,229.89,229.72,229.72,6336.0,208.7616,208.7616,208.6072,208.6072,6336.0
2021-05-19 13:00:00,229.74,229.89,229.71,229.86,5180.0,208.6254,208.7616,208.5981,208.7343,5180.0
2021-05-19 13:05:00,229.77,229.94,229.76,229.8,5056.0,208.6526,208.807,208.6435,208.6798,5056.0
2021-05-19 13:10:00,229.83,230.11,229.83,230.03,4303.0,208.7071,208.9614,208.7071,208.8887,4303.0
2021-05-19 13:15:00,230.04,230.13,229.97,230.02,6604.0,208.8978,208.9795,208.8342,208.8796,6604.0
2021-05-19 13:20:00,230.01,230.01,229.85,229.88,2678.0,208.8705,208.8705,208.7253,208.7525,2678.0
2021-05-19 13:25:00,229.87,229.92,229.8,229.9,4304.0,208.7434,208.7888,208.6798,208.7707,4304.0
2021-05-19 13:30:00,230.02,230.06,229.67,229.67,5564.0,208.8796,208.916,208.5618,208.5618,5564.0
2021-05-19 13:35:00,229.65,229.65,229.32,229.44,31184.0,208.5436,208.5436,208.244,208.3529,31184.0
2021-05-19 13:40:00,229.42,229.53,229.34,229.45,6573.0,208.3348,208.4347,208.2621,208.362,6573.0
2021-05-19 13:45:00,229.47,229.53,229.42,229.44,4100.0,208.3802,208.4347,208.3348,208.3529,4100.0
2021-05-19 13:50:00,229.47,229.65,229.45,229.65,8046.0,208.3802,208.5436,208.362,208.5436,8046.0
2021-05-19 13:55:00,229.66,229.7,229.51,229.51,13790.0,208.5527,208.589,208.4165,208.4165,13790.0
2021-05-19 14:00:00,229.66,229.71,228.95,229.02,13055.0,208.5527,208.5981,207.908,207.9715,13055.0
2021-05-19 14:05:00,229.02,229.26,228.85,229.2,15434.0,207.9715,208.1895,207.8172,208.135,15434.0
2021-05-19 14:10:00,229.15,229.24,228.89,228.89,6917.0,208.0896,208.1713,207.8535,207.8535,6917.0
2021-05-19 14:15:00,228.91,228.91,228.52,228.64,12365.0,207.8716,207.8716,207.5175,207.6265,12365.0
2021-05-19 14:20:00,228.59,229.5,228.57,229.46,23491.0,207.5811,208.4074,207.5629,208.3711,23491.0
2021-05-19 14:25:00,229.4,229.46,229.27,229.45,6490.0,208.3166,208.3711,208.1986,208.362,6490.0
2021-05-19 14:30:00,229.44,229.65,229.23,229.27,16292.0,208.3529,208.5436,208.1622,208.1986,16292.0
2021-05-19 14:35:00,229.23,229.45,229.0,229.03,9678.0,208.1622,208.362,207.9534,207.9806,9678.0
2021-05-19 14:40:00,228.98,229.04,228.86,228.89,8827.0,207.9352,207.9897,207.8262,207.8535,8827.0
2021-05-19 14:45:00,228.99,229.03,228.69,228.84,7742.0,207.9443,207.9806,207.6719,207.8081,7742.0
2021-05-19 14:50:00,228.84,228.84,228.41,228.5,9247.0,207.8081,207.8081,207.4176,207.4993,9247.0
2021-05-19 14:55:00,228.56,228.95,228.43,228.62,12452.0,207.5538,207.908,207.4358,207.6083,12452.0
2021-05-19 15:00:00,228.56,228.57,228.18,228.18,16522.0,207.5538,207.5629,207.2087,207.2087,16522.0
2021-05-19 15:05:00,228.24,228.42,228.19,228.34,19455.0,207.2632,207.4267,207.2178,207.354,19455.0
2021-05-19 15:10:00,228.25,228.79,228.2,228.67,16640.0,207.2723,207.7627,207.2269,207.6537,16640.0
2021-05-19 15:15:00,228.64,228.74,228.61,228.69,6618.0,207.6265,207.7173,207.5992,207.6719,6618.0
2021-05-19 15:20:00,228.76,229.16,228.66,229.09,13812.0,207.7354,208.0987,207.6446,208.0351,13812.0
2021-05-19 15:25:00,229.12,229.5,229.12,229.35,16127.0,208.0623,208.4074,208.0623,208.2712,16127.0
2021-05-19 15:30:00,229.32,229.32,228.88,229.03,14136.0,208.244,208.244,207.8444,207.9806,14136.0
2021-05-19 15:35:00,229.05,229.22,229.01,229.21,14463.0,207.9988,208.1532,207.9625,208.1441,14463.0
2021-05-19 15:40:00,229.24,229.24,228.95,229.12,27939.0,208.1713,208.1713,207.908,208.0623,27939.0
2021-05-19 15:45:00,229.14,229.36,229.06,229.36,18417.0,208.0805,208.2803,208.0079,208.2803,18417.0
2021-05-19 15:50:00,229.37,229.74,229.34,229.6,33276.0,208.2894,208.6254,208.2621,208.4982,33276.0
2021-05-19 15:55:00,229.6,230.16,229.6,230.15,156573.0,208.4982,209.0068,208.4982,208.9977,156573.0
2021-05-20 09:30:00,230.72,231.37,230.56,231.33,56108.0,209.5153,210.1056,209.37,210.0692,56108.0
2021-05-20 09:35:00,231.23,231.65,231.1,231.29,11753.0,209.9784,210.3598,209.8604,210.0329,11753.0
2021-05-20 09:40:00,231.29,231.6,231.25,231.35,8734.0,210.0329,210.3144,209.9966,210.0874,8734.0
2021-05-20 09:45:00,231.4,231.49,230.98,231.17,9379.0,210.1328,210.2145,209.7514,209.9239,9379.0
2021-05-20 09:50:00,231.18,231.68,231.17,231.66,15932.0,209.933,210.3871,209.9239,210.3689,15932.0
2021-05-20 09:55:00,231.68,231.77,231.27,231.35,9352.0,210.3871,210.4688,210.0147,210.0874,9352.0
2021-05-20 10:00:00,231.31,231.35,231.01,231.28,10717.0,210.0511,210.0874,209.7786,210.0238,10717.0
2021-05-20 10:05:00,231.41,231.45,231.03,231.33,13960.0,210.1419,210.1782,209.7968,210.0692,13960.0
2021-05-20 10:10:00,231.41,231.61,231.31,231.59,13467.0,210.1419,210.3235,210.0511,210.3053,13467.0
2021-05-20 10:15:00,231.67,232.11,231.67,231.99,33252.0,210.378,210.7775,210.378,210.6686,33252.0
2021-05-20 10:20:00,231.95,231.96,231.62,231.73,34396.0,210.6323,210.6413,210.3326,210.4325,34396.0
2021-05-20 10:25:00,231.83,231.89,231.72,231.89,3702.0,210.5233,210.5778,210.4234,210.5778,3702.0
2021-05-20 10:30:00,231.79,231.93,231.74,231.74,4939.0,210.487,210.6141,210.4416,210.4416,4939.0
2021-05-20 10:35:00,231.77,232.0,231.59,231.95,7809.0,210.4688,210.6777,210.3053,210.6323,7809.0
2021-05-20 10:40:00,231.95,231.95,231.46,231.49,14126.0,210.6323,210.6323,210.1873,210.2145,14126.0
2021-05-20 10:45:00,231.46,231.81,231.46,231.58,15541.0,210.1873,210.5051,210.1873,210.2963,15541.0
2021-05-20 10:50:00,231.64,231.81,231.49,231.71,14185.0,210.3507,210.5051,210.2145,210.4143,14185.0
2021-05-20 10:55:00,231.71,231.85,231.7,231.85,9032.0,210.4143,210.5414,210.4052,210.5414,9032.0
2021-05-20 11:00:00,231.88,232.05,231.76,231.83,9031.0,210.5687,210.7231,210.4597,210.5233,9031.0
2021-05-20 11:05:00,231.82,232.08,231.81,232.06,8920.0,210.5142,210.7503,210.5051,210.7321,8920.0
2021-05-20 11:10:00,232.09,232.47,232.06,232.33,9342.0,210.7594,211.1045,210.7321,210.9773,9342.0
2021-05-20 11:15:00,232.38,232.59,232.35,232.59,9501.0,211.0227,211.2134,210.9955,211.2134,9501.0
2021-05-20 11:20:00,232.59,232.73,232.54,232.73,8595.0,211.2134,211.3406,211.168,211.3406,8595.0
2021-05-20 11:25:00,232.72,233.15,232.71,233.15,16784.0,211.3315,211.722,211.3224,211.722,16784.0
2021-05-20 11:30:00,233.2,233.24,233.03,233.17,15349.0,211.7674,211.8037,211.613,211.7401,15349.0
2021-05-20 11:35:00,233.14,233.33,233.12,233.25,18161.0,211.7129,211.8854,211.6947,211.8128,18161.0
2021-05-20 11:40:00,233.25,233.71,233.25,233.71,18012.0,211.8128,212.2305,211.8128,212.2305,18012.0
2021-05-20 11:45:00,233.75,233.83,233.64,233.79,15972.0,212.2668,212.3395,212.1669,212.3031,15972.0
2021-05-20 11:50:00,233.84,234.0,233.8,233.86,15220.0,212.3485,212.4938,212.3122,212.3667,15220.0
2021-05-20 11:55:00,233.81,234.02,233.59,233.59,13367.0,212.3213,212.512,212.1215,212.1215,13367.0
2021-05-20 12:00:00,233.55,233.66,233.47,233.66,6784.0,212.0852,212.1851,212.0126,212.1851,6784.0
2021-05-20 12:05:00,233.58,233.6,233.44,233.52,7247.0,212.1124,212.1306,211.9853,212.058,7247.0
2021-05-20 12:10:00,233.51,233.57,233.39,233.39,2596.0,212.0489,212.1034,211.9399,211.9399,2596.0
2021-05-20 12:15:00,233.37,233.49,233.09,233.09,5473.0,211.9217,212.0307,211.6675,211.6675,5473.0
2021-05-20 12:20:00,233.12,233.29,233.12,233.29,5844.0,211.6947,211.8491,211.6947,211.8491,5844.0
2021-05-20 12:25:00,233.28,233.29,233.14,233.18,6324.0,211.84,211.8491,211.7129,211.7492,6324.0
2021-05-20 12:30:00,233.15,233.37,233.15,233.28,7186.0,211.722,211.9217,211.722,211.84,7186.0
2021-05-20 12:35:00,233.27,233.27,232.77,233.02,8967.0,211.8309,211.8309,211.3769,211.6039,8967.0
2021-05-20 12:40:00,233.04,233.07,232.73,232.76,6645.0,211.6221,211.6493,211.3406,211.3678,6645.0
2021-05-20 12:45:00,232.75,232.92,232.73,232.85,6570.0,211.3587,211.5131,211.3406,211.4495,6570.0
2021-05-20 12:50:00,232.86,232.97,232.71,232.78,7503.0,211.4586,211.5585,211.3224,211.386,7503.0
2021-05-20 12:55:00,232.78,232.88,232.76,232.81,13042.0,211.386,211.4768,211.3678,211.4132,13042.0
2021-05-20 13:00:00,232.8,232.81,232.58,232.58,7686.0,211.4041,211.4132,211.2043,211.2043,7686.0
2021-05-20 13:05:00,232.59,232.77,232.58,232.73,7279.0,211.2134,211.3769,211.2043,211.3406,7279.0
2021-05-20 13:10:00,232.73,232.74,232.64,232.64,4800.0,211.3406,211.3496,211.2588,211.2588,4800.0
2021-05-20 13:15:00,232.66,232.75,232.52,232.56,7529.0,211.277,211.3587,211.1499,211.1862,7529.0
2021-05-20 13:20:00,232.56,232.61,232.48,232.48,5213.0,211.1862,211.2316,211.1135,211.1135,5213.0
2021-05-20 13:25:00,232.44,232.53,232.31,232.39,9522.0,211.0772,211.1589,210.9592,211.0318,9522.0
2021-05-20 13:30:00,232.42,232.6,232.4,232.5,10603.0,211.0591,211.2225,211.0409,211.1317,10603.0
2021-05-20 13:35:00,232.53,232.63,232.52,232.6,6277.0,211.1589,211.2498,211.1499,211.2225,6277.0
2021-05-20 13:40:00,232.58,232.73,232.58,232.69,5459.0,211.2043,211.3406,211.2043,211.3042,5459.0
2021-05-20 13:45:00,232.71,232.78,232.64,232.74,7741.0,211.3224,211.386,211.2588,211.3496,7741.0
2021-05-20 13:50:00,232.75,232.87,232.6,232.75,14117.0,211.3587,211.4677,211.2225,211.3587,14117.0
2021-05-20 13:55:00,232.67,232.93,232.66,232.89,3136.0,211.2861,211.5222,211.277,211.4859,3136.0
2021-05-20 14:00:00,232.9,232.95,232.82,232.93,6783.0,211.4949,211.5403,211.4223,211.5222,6783.0
2021-05-20 14:05:00,232.9,233.01,232.9,232.93,3061.0,211.4949,211.5948,211.4949,211.5222,3061.0
2021-05-20 14:10:00,232.96,232.97,232.9,232.9,3035.0,211.5494,211.5585,211.4949,211.4949,3035.0
2021-05-20 14:15:00,232.86,232.92,232.69,232.84,4233.0,211.4586,211.5131,211.3042,211.4405,4233.0
2021-05-20 14:20:00,232.88,232.88,232.68,232.68,4155.0,211.4768,211.4768,211.2952,211.2952,4155.0
2021-05-20 14:25:00,232.68,232.75,232.59,232.75,4761.0,211.2952,211.3587,211.2134,211.3587,4761.0
2021-05-20 14:30:00,232.73,232.77,232.61,232.61,4583.0,211.3406,211.3769,211.2316,211.2316,4583.0
2021-05-20 14:35:00,232.6,232.78,232.56,232.78,3727.0,211.2225,211.386,211.1862,211.386,3727.0
2021-05-20 14:40:00,232.83,232.89,232.69,232.69,5440.0,211.4314,211.4859,211.3042,211.3042,5440.0
2021-05-20 14:45:00,232.7,232.75,232.66,232.68,5305.0,211.3133,211.3587,211.277,211.2952,5305.0
2021-05-20 14:50:00,232.66,232.73,232.61,232.7,4089.0,211.277,211.3406,211.2316,211.3133,4089.0
2021-05-20 14:55:00,232.73,232.73,232.34,232.4,9104.0,211.3406,211.3406,210.9864,211.0409,9104.0
2021-05-20 15:00:00,232.39,232.47,232.26,232.34,16517.0,211.0318,211.1045,210.9138,210.9864,16517.0
2021-05-20 15:05:00,232.3,232.38,232.25,232.38,4944.0,210.9501,211.0227,210.9047,211.0227,4944.0
2021-05-20 15:10:00,232.42,232.56,232.35,232.35,9289.0,211.0591,211.1862,210.9955,210.9955,9289.0
2021-05-20 15:15:00,232.36,232.54,232.36,232.49,7753.0,211.0046,211.168,211.0046,211.1226,7753.0
2021-05-20 15:20:00,232.46,232.67,232.42,232.65,15937.0,211.0954,211.2861,211.0591,211.2679,15937.0
2021-05-20 15:25:00,232.65,233.0,232.64,232.82,10414.0,211.2679,211.5857,211.2588,211.4223,10414.0
2021-05-20 15:30:00,232.82,232.82,232.5,232.52,15541.0,211.4223,211.4223,211.1317,211.1499,15541.0
2021-05-20 15:35:00,232.55,232.66,232.5,232.55,8515.0,211.1771,211.277,211.1317,211.1771,8515.0
2021-05-20 15:40:00,232.53,232.57,232.34,232.45,16094.0,211.1589,211.1953,210.9864,211.0863,16094.0
2021-05-20 15:45:00,232.45,232.67,232.31,232.31,19983.0,211.0863,211.2861,210.9592,210.9592,19983.0
2021-05-20 15:50:00,232.29,232.63,232.22,232.54,44410.0,210.941,211.2498,210.8774,211.168,44410.0
2021-05-20 15:55:00,232.47,232.51,231.92,232.18,115206.0,211.1045,211.1408,210.605,210.8411,115206.0
2021-05-21 09:30:00,232.42,233.37,232.3,233.02,122075.0,211.0591,211.9217,210.9501,211.6039,122075.0
2021-05-21 09:35:00,232.93,233.4,232.73,233.22,8493.0,211.5222,211.949,211.3406,211.7855,8493.0
2021-05-21 09:40:00,233.07,233.08,232.58,232.91,6848.0,211.6493,211.6584,211.2043,211.504,6848.0
2021-05-21 09:45:00,233.06,233.06,232.08,232.08,24767.0,211.6402,211.6402,210.7503,210.7503,24767.0
2021-05-21 09:50:00,232.04,232.69,232.0,232.26,13106.0,210.714,211.3042,210.6777,210.9138,13106.0
2021-05-21 09:55:00,232.14,232.27,231.95,232.06,7796.0,210.8048,210.9228,210.6323,210.7321,7796.0
2021-05-21 10:00:00,231.88,232.01,231.68,231.86,12799.0,210.5687,210.6867,210.3871,210.5505,12799.0
2021-05-21 10:05:00,231.86,232.17,231.78,231.86,20965.0,210.5505,210.832,210.4779,210.5505,20965.0
2021-05-21 10:10:00,231.86,231.99,231.51,231.51,16526.0,210.5505,210.6686,210.2327,210.2327,16526.0
2021-05-21 10:15:00,231.51,231.8,231.47,231.49,20904.0,210.2327,210.496,210.1964,210.2145,20904.0
2021-05-21 10:20:00,231.5,231.53,230.99,231.16,60107.0,210.2236,210.2509,209.7605,209.9149,60107.0
2021-05-21 10:25:00,231.19,231.56,231.14,231.45,18462.0,209.9421,210.2781,209.8967,210.1782,18462.0
2021-05-21 10:30:00,231.38,231.5,231.36,231.44,13883.0,210.1146,210.2236,210.0965,210.1691,13883.0
2021-05-21 10:35:00,231.5,231.65,231.39,231.64,12425.0,210.2236,210.3598,210.1237,210.3507,12425.0
2021-05-21 10:40:00,231.55,231.65,231.45,231.46,8512.0,210.269,210.3598,210.1782,210.1873,8512.0
2021-05-21 10:45:00,231.45,231.88,231.45,231.88,8733.0,210.1782,210.5687,210.1782,210.5687,8733.0
2021-05-21 10:50:00,231.88,231.98,231.56,231.56,11865.0,210.5687,210.6595,210.2781,210.2781,11865.0
2021-05-21 10:55:00,231.56,231.69,231.38,231.5,13790.0,210.2781,210.3961,210.1146,210.2236,13790.0
2021-05-21 11:00:00,231.53,231.56,231.27,231.3,14513.0,210.2509,210.2781,210.0147,210.042,14513.0
2021-05-21 11:05:00,231.3,231.47,231.28,231.37,6037.0,210.042,210.1964,210.0238,210.1056,6037.0
2021-05-21 11:10:00,231.34,231.66,231.25,231.47,13513.0,210.0783,210.3689,209.9966,210.1964,13513.0
2021-05-21 11:15:00,231.51,231.69,231.49,231.68,7112.0,210.2327,210.3961,210.2145,210.3871,7112.0
2021-05-21 11:20:00,231.65,231.84,231.65,231.76,7026.0,210.3598,210.5324,210.3598,210.4597,7026.0
2021-05-21 11:25:00,231.78,231.8,231.37,231.43,8709.0,210.4779,210.496,210.1056,210.16,8709.0
2021-05-21 11:30:00,231.38,231.75,231.38,231.75,8559.0,210.1146,210.4506,210.1146,210.4506,8559.0
2021-05-21 11:35:00,231.78,231.8,231.58,231.66,9214.0,210.4779,210.496,210.2963,210.3689,9214.0
2021-05-21 11:40:00,231.64,231.78,231.56,231.6,5585.0,210.3507,210.4779,210.2781,210.3144,5585.0
2021-05-21 11:45:00,231.51,231.58,231.37,231.46,6118.0,210.2327,210.2963,210.1056,210.1873,6118.0
2021-05-21 11:50:00,231.45,231.51,231.19,231.19,9745.0,210.1782,210.2327,209.9421,209.9421,9745.0
2021-05-21 11:55:00,231.22,231.41,231.16,231.33,9524.0,209.9693,210.1419,209.9149,210.0692,9524.0
2021-05-21 12:00:00,231.3,231.5,231.26,231.44,7796.0,210.042,210.2236,210.0057,210.1691,7796.0
2021-05-21 12:05:00,231.47,231.47,230.88,230.91,15422.0,210.1964,210.1964,209.6606,209.6878,15422.0
2021-05-21 12:10:00,230.9,231.1,230.9,231.09,2816.0,209.6788,209.8604,209.6788,209.8513,2816.0
2021-05-21 12:15:00,231.07,231.07,230.89,231.01,7257.0,209.8331,209.8331,209.6697,209.7786,7257.0
2021-05-21 12:20:00,231.0,231.1,230.91,230.97,4935.0,209.7696,209.8604,209.6878,209.7423,4935.0
2021-05-21 12:25:00,230.99,231.22,230.91,231.15,62532.0,209.7605,209.9693,209.6878,209.9058,62532.0
2021-05-21 12:30:00,231.11,231.24,231.1,231.12,7352.0,209.8695,209.9875,209.8604,209.8785,7352.0
2021-05-21 12:35:00,231.16,231.16,230.81,230.87,14318.0,209.9149,209.9149,209.597,209.6515,14318.0
2021-05-21 12:40:00,230.86,230.95,230.81,230.88,6673.0,209.6424,209.7242,209.597,209.6606,6673.0
2021-05-21 12:45:00,230.88,230.94,230.85,230.9,5117.0,209.6606,209.7151,209.6333,209.6788,5117.0
2021-05-21 12:50:00,230.85,230.87,230.68,230.73,10625.0,209.6333,209.6515,209.479,209.5244,10625.0
2021-05-21 12:55:00,230.66,230.71,230.48,230.51,20997.0,209.4608,209.5062,209.2974,209.3246,20997.0
2021-05-21 13:00:00,230.49,230.76,230.48,230.64,9862.0,209.3064,209.5516,209.2974,209.4426,9862.0
2021-05-21 13:05:00,230.66,230.81,230.61,230.7,7348.0,209.4608,209.597,209.4154,209.4971,7348.0
2021-05-21 13:10:00,230.7,230.76,230.64,230.65,4689.0,209.4971,209.5516,209.4426,209.4517,4689.0
2021-05-21 13:15:00,230.65,230.82,230.63,230.8,8363.0,209.4517,209.6061,209.4336,209.5879,8363.0
2021-05-21 13:20:00,230.74,230.95,230.73,230.87,3816.0,209.5335,209.7242,209.5244,209.6515,3816.0
2021-05-21 13:25:00,230.85,230.95,230.78,230.85,20349.0,209.6333,209.7242,209.5698,209.6333,20349.0
2021-05-21 13:30:00,230.84,231.04,230.79,231.04,7382.0,209.6243,209.8059,209.5789,209.8059,7382.0
2021-05-21 13:35:00,231.01,231.01,230.84,230.84,9281.0,209.7786,209.7786,209.6243,209.6243,9281.0
2021-05-21 13:40:00,230.82,230.82,230.66,230.78,7734.0,209.6061,209.6061,209.4608,209.5698,7734.0
2021-05-21 13:45:00,230.77,230.84,230.73,230.84,6309.0,209.5607,209.6243,209.5244,209.6243,6309.0
2021-05-21 13:50:00,230.79,230.86,230.7,230.82,8610.0,209.5789,209.6424,209.4971,209.6061,8610.0
2021-05-21 13:55:00,230.86,230.86,230.7,230.73,6031.0,209.6424,209.6424,209.4971,209.5244,6031.0
2021-05-21 14:00:00,230.74,230.84,230.65,230.79,11008.0,209.5335,209.6243,209.4517,209.5789,11008.0
2021-05-21 14:05:00,230.82,230.87,230.72,230.75,9559.0,209.6061,209.6515,209.5153,209.5425,9559.0
2021-05-21 14:10:00,230.74,230.79,230.7,230.73,5373.0,209.5335,209.5789,209.4971,209.5244,5373.0
2021-05-21 14:15:00,230.75,230.76,230.65,230.73,8697.0,209.5425,209.5516,209.4517,209.5244,8697.0
2021-05-21 14:20:00,230.71,230.74,230.6,230.64,9831.0,209.5062,209.5335,209.4063,209.4426,9831.0
2021-05-21 14:25:00,230.63,230.65,230.46,230.56,9168.0,209.4336,209.4517,209.2792,209.37,9168.0
2021-05-21 14:30:00,230.56,230.68,230.52,230.52,8875.0,209.37,209.479,209.3337,209.3337,8875.0
2021-05-21 14:35:00,230.52,230.56,230.31,230.34,13970.0,209.3337,209.37,209.143,209.1702,13970.0
2021-05-21 14:40:00,230.35,230.54,230.34,230.48,8308.0,209.1793,209.3518,209.1702,209.2974,8308.0
2021-05-21 14:45:00,230.47,230.62,230.47,230.55,8892.0,209.2883,209.4245,209.2883,209.3609,8892.0
2021-05-21 14:50:00,230.53,230.59,230.45,230.55,13153.0,209.3428,209.3972,209.2701,209.3609,13153.0
2021-05-21 14:55:00,230.56,230.66,230.47,230.51,15024.0,209.37,209.4608,209.2883,209.3246,15024.0
2021-05-21 15:00:00,230.5,230.56,230.44,230.53,13817.0,209.3155,209.37,209.261,209.3428,13817.0
2021-05-21 15:05:00,230.57,230.83,230.5,230.72,20738.0,209.3791,209.6152,209.3155,209.5153,20738.0
2021-05-21 15:10:00,230.7,230.87,230.7,230.84,18614.0,209.4971,209.6515,209.4971,209.6243,18614.0
2021-05-21 15:15:00,230.87,231.07,230.85,231.05,8687.0,209.6515,209.8331,209.6333,209.815,8687.0
2021-05-21 15:20:00,231.05,231.36,231.03,231.28,6963.0,209.815,210.0965,209.7968,210.0238,6963.0
2021-05-21 15:25:00,231.26,231.29,231.15,231.29,13356.0,210.0057,210.0329,209.9058,210.0329,13356.0
2021-05-21 15:30:00,231.28,231.29,231.03,231.1,10770.0,210.0238,210.0329,209.7968,209.8604,10770.0
2021-05-21 15:35:00,231.09,231.21,230.99,231.01,10121.0,209.8513,209.9603,209.7605,209.7786,10121.0
2021-05-21 15:40:00,230.94,231.11,230.94,230.95,13490.0,209.7151,209.8695,209.7151,209.7242,13490.0
2021-05-21 15:45:00,230.93,231.23,230.88,231.23,22311.0,209.706,209.9784,209.6606,209.9784,22311.0
2021-05-21 15:50:00,231.24,231.39,231.06,231.29,39825.0,209.9875,210.1237,209.824,210.0329,39825.0
2021-05-21 15:55:00,231.31,231.34,231.03,231.25,70470.0,210.0511,210.0783,209.7968,209.9966,70470.0
2021-05-24 09:30:00,231.69,232.2,231.52,231.99,53228.0,210.3961,210.8593,210.2418,210.6686,53228.0
2021-05-24 09:35:00,232.03,232.44,232.03,232.41,16111.0,210.7049,211.0772,210.7049,211.05,16111.0
2021-05-24 09:40:00,232.4,232.51,231.92,232.05,22512.0,211.0409,211.1408,210.605,210.7231,22512.0
2021-05-24 09:45:00,232.03,232.09,231.4,231.61,25003.0,210.7049,210.7594,210.1328,210.3235,25003.0
2021-05-24 09:50:00,231.56,231.56,231.02,231.17,13066.0,210.2781,210.2781,209.7877,209.9239,13066.0
2021-05-24 09:55:00,231.19,231.45,231.16,231.38,11242.0,209.9421,210.1782,209.9149,210.1146,11242.0
2021-05-24 10:00:00,231.36,231.52,231.18,231.48,11005.0,210.0965,210.2418,209.933,210.2054,11005.0
2021-05-24 10:05:00,231.44,231.85,231.4,231.81,11326.0,210.1691,210.5414,210.1328,210.5051,11326.0
2021-05-24 10:10:00,231.82,231.92,231.61,231.79,10977.0,210.5142,210.605,210.3235,210.487,10977.0
2021-05-24 10:15:00,231.82,232.09,231.82,231.99,10714.0,210.5142,210.7594,210.5142,210.6686,10714.0
2021-05-24 10:20:00,231.95,232.12,231.92,231.99,10337.0,210.6323,210.7866,210.605,210.6686,10337.0
2021-05-24 10:25:00,232.01,232.1,231.83,231.97,7068.0,210.6867,210.7685,210.5233,210.6504,7068.0
2021-05-24 10:30:00,231.97,232.31,231.97,232.26,8448.0,210.6504,210.9592,210.6504,210.9138,8448.0
2021-05-24 10:35:00,232.26,232.37,232.02,232.12,16423.0,210.9138,211.0136,210.6958,210.7866,16423.0
2021-05-24 10:40:00,232.16,232.38,232.16,232.25,6331.0,210.823,211.0227,210.823,210.9047,6331.0
2021-05-24 10:45:00,232.24,232.35,232.03,232.35,10009.0,210.8956,210.9955,210.7049,210.9955,10009.0
2021-05-24 10:50:00,232.29,232.53,232.29,232.45,10921.0,210.941,211.1589,210.941,211.0863,10921.0
2021-05-24 10:55:00,232.42,232.65,232.39,232.63,6897.0,211.0591,211.2679,211.0318,211.2498,6897.0
2021-05-24 11:00:00,232.64,232.64,232.47,232.5,5122.0,211.2588,211.2588,211.1045,211.1317,5122.0
2021-05-24 11:05:00,232.49,232.64,232.29,232.39,7406.0,211.1226,211.2588,210.941,211.0318,7406.0
2021-05-24 11:10:00,232.44,232.44,232.08,232.12,7911.0,211.0772,211.0772,210.7503,210.7866,7911.0
2021-05-24 11:15:00,232.12,232.33,232.11,232.33,6778.0,210.7866,210.9773,210.7775,210.9773,6778.0
2021-05-24 11:20:00,232.3,232.31,232.23,232.28,6697.0,210.9501,210.9592,210.8865,210.9319,6697.0
2021-05-24 11:25:00,232.31,232.43,232.31,232.39,8401.0,210.9592,211.0681,210.9592,211.0318,8401.0
2021-05-24 11:30:00,232.4,232.4,232.27,232.27,4052.0,211.0409,211.0409,210.9228,210.9228,4052.0
2021-05-24 11:35:00,232.23,232.31,232.12,232.31,7333.0,210.8865,210.9592,210.7866,210.9592,7333.0
2021-05-24 11:40:00,232.34,232.39,232.23,232.26,8597.0,210.9864,211.0318,210.8865,210.9138,8597.0
2021-05-24 11:45:00,232.23,232.25,232.04,232.04,5158.0,210.8865,210.9047,210.714,210.714,5158.0
2021-05-24 11:50:00,232.03,232.12,231.96,232.07,5042.0,210.7049,210.7866,210.6413,210.7412,5042.0
2021-05-24 11:55:00,232.04,232.06,231.96,232.0,3069.0,210.714,210.7321,210.6413,210.6777,3069.0
2021-05-24 12:00:00,232.01,232.14,232.0,232.04,7644.0,210.6867,210.8048,210.6777,210.714,7644.0
2021-05-24 12:05:00,232.04,232.11,232.0,232.11,13456.0,210.714,210.7775,210.6777,210.7775,13456.0
2021-05-24 12:10:00,232.06,232.19,232.06,232.19,4256.0,210.7321,210.8502,210.7321,210.8502,4256.0
2021-05-24 12:15:00,232.24,232.27,232.2,232.26,2496.0,210.8956,210.9228,210.8593,210.9138,2496.0
2021-05-24 12:20:00,232.25,232.32,232.21,232.22,3738.0,210.9047,210.9682,210.8684,210.8774,3738.0
2021-05-24 12:25:00,232.21,232.23,232.04,232.04,7003.0,210.8684,210.8865,210.714,210.714,7003.0
2021-05-24 12:30:00,232.04,232.23,232.01,232.23,10339.0,210.714,210.8865,210.6867,210.8865,10339.0
2021-05-24 12:35:00,232.23,232.34,232.22,232.23,5967.0,210.8865,210.9864,210.8774,210.8865,5967.0
2021-05-24 12:40:00,232.17,232.29,232.16,232.21,4003.0,210.832,210.941,210.823,210.8684,4003.0
2021-05-24 12:45:00,232.23,232.26,232.14,232.17,4772.0,210.8865,210.9138,210.8048,210.832,4772.0
2021-05-24 12:50:00,232.18,232.24,232.09,232.09,5610.0,210.8411,210.8956,210.7594,210.7594,5610.0
2021-05-24 12:55:00,232.13,232.18,232.04,232.09,3511.0,210.7957,210.8411,210.714,210.7594,3511.0
2021-05-24 13:00:00,232.05,232.05,231.89,232.01,6002.0,210.7231,210.7231,210.5778,210.6867,6002.0
2021-05-24 13:05:00,232.02,232.02,231.74,231.76,5414.0,210.6958,210.6958,210.4416,210.4597,5414.0
2021-05-24 13:10:00,231.77,231.91,231.74,231.9,5013.0,210.4688,210.5959,210.4416,210.5868,5013.0
2021-05-24 13:15:00,231.92,231.94,231.84,231.92,3391.0,210.605,210.6232,210.5324,210.605,3391.0
2021-05-24 13:20:00,231.92,232.0,231.88,231.94,4516.0,210.605,210.6777,210.5687,210.6232,4516.0
2021-05-24 13:25:00,231.88,231.99,231.87,231.99,3427.0,210.5687,210.6686,210.5596,210.6686,3427.0
2021-05-24 13:30:00,231.97,231.98,231.83,231.92,12433.0,210.6504,210.6595,210.5233,210.605,12433.0
2021-05-24 13:35:00,231.88,231.93,231.85,231.88,7227.0,210.5687,210.6141,210.5414,210.5687,7227.0
2021-05-24 13:40:00,231.9,231.99,231.83,231.97,8471.0,210.5868,210.6686,210.5233,210.6504,8471.0
2021-05-24 13:45:00,231.97,232.04,231.92,232.04,5153.0,210.6504,210.714,210.605,210.714,5153.0
2021-05-24 13:50:00,232.05,232.07,231.89,231.93,7684.0,210.7231,210.7412,210.5778,210.6141,7684.0
2021-05-24 13:55:00,231.94,232.08,231.94,232.04,6132.0,210.6232,210.7503,210.6232,210.714,6132.0
2021-05-24 14:00:00,232.08,232.16,232.03,232.12,5721.0,210.7503,210.823,210.7049,210.7866,5721.0
2021-05-24 14:05:00,232.14,232.21,232.12,232.19,6264.0,210.8048,210.8684,210.7866,210.8502,6264.0
2021-05-24 14:10:00,232.18,232.37,232.17,232.36,7023.0,210.8411,211.0136,210.832,211.0046,7023.0
2021-05-24 14:15:00,232.36,232.43,232.31,232.4,8460.0,211.0046,211.0681,210.9592,211.0409,8460.0
2021-05-24 14:20:00,232.41,232.43,232.24,232.26,6409.0,211.05,211.0681,210.8956,210.9138,6409.0
2021-05-24 14:25:00,232.27,232.38,232.24,232.33,9788.0,210.9228,211.0227,210.8956,210.9773,9788.0
2021-05-24 14:30:00,232.33,232.43,232.28,232.42,14524.0,210.9773,211.0681,210.9319,211.0591,14524.0
2021-05-24 14:35:00,232.42,232.47,232.36,232.47,6141.0,211.0591,211.1045,211.0046,211.1045,6141.0
2021-05-24 14:40:00,232.46,232.57,232.44,232.54,11326.0,211.0954,211.1953,211.0772,211.168,11326.0
2021-05-24 14:45:00,232.55,232.55,232.42,232.48,8642.0,211.1771,211.1771,211.0591,211.1135,8642.0
2021-05-24 14:50:00,232.48,232.48,232.35,232.36,9536.0,211.1135,211.1135,210.9955,211.0046,9536.0
2021-05-24 14:55:00,232.37,232.49,232.34,232.38,12800.0,211.0136,211.1226,210.9864,211.0227,12800.0
2021-05-24 15:00:00,232.4,232.4,232.2,232.21,6919.0,211.0409,211.0409,210.8593,210.8684,6919.0
2021-05-24 15:05:00,232.21,232.3,232.17,232.25,6288.0,210.8684,210.9501,210.832,210.9047,6288.0
2021-05-24 15:10:00,232.25,232.31,232.17,232.18,5251.0,210.9047,210.9592,210.832,210.8411,5251.0
2021-05-24 15:15:00,232.2,232.26,232.12,232.25,6740.0,210.8593,210.9138,210.7866,210.9047,6740.0
2021-05-24 15:20:00,232.25,232.29,232.21,232.27,6425.0,210.9047,210.941,210.8684,210.9228,6425.0
2021-05-24 15:25:00,232.25,232.29,232.06,232.09,9277.0,210.9047,210.941,210.7321,210.7594,9277.0
2021-05-24 15:30:00,232.07,232.22,232.07,232.22,10586.0,210.7412,210.8774,210.7412,210.8774,10586.0
2021-05-24 15:35:00,232.19,232.27,232.09,232.14,11705.0,210.8502,210.9228,210.7594,210.8048,11705.0
2021-05-24 15:40:00,232.09,232.16,231.99,232.04,15985.0,210.7594,210.823,210.6686,210.714,15985.0
2021-05-24 15:45:00,232.03,232.09,231.93,231.99,19381.0,210.7049,210.7594,210.6141,210.6686,19381.0
2021-05-24 15:50:00,231.91,232.02,231.83,231.84,38205.0,210.5959,210.6958,210.5233,210.5324,38205.0
2021-05-24 15:55:00,231.84,232.51,231.62,231.95,227930.0,210.5324,211.1408,210.3326,210.6323,227930.0
2021-05-25 09:30:00,232.17,232.38,231.54,232.04,66444.0,210.832,211.0227,210.2599,210.714,66444.0
2021-05-25 09:35:00,232.0,232.01,231.63,231.85,31761.0,210.6777,210.6867,210.3417,210.5414,31761.0
2021-05-25 09:40:00,231.85,232.04,231.14,231.21,16666.0,210.5414,210.714,209.8967,209.9603,16666.0
2021-05-25 09:45:00,231.25,231.26,230.71,231.01,62456.0,209.9966,210.0057,209.5062,209.7786,62456.0
2021-05-25 09:50:00,230.99,231.72,230.79,231.7,22642.0,209.7605,210.4234,209.5789,210.4052,22642.0
2021-05-25 09:55:00,231.73,232.47,231.7,232.22,18019.0,210.4325,211.1045,210.4052,210.8774,18019.0
2021-05-25 10:00:00,232.21,232.37,232.02,232.19,19670.0,210.8684,211.0136,210.6958,210.8502,19670.0
2021-05-25 10:05:00,232.17,232.17,231.78,231.95,13873.0,210.832,210.832,210.4779,210.6323,13873.0
2021-05-25 10:10:00,231.97,231.98,231.43,231.59,11296.0,210.6504,210.6595,210.16,210.3053,11296.0
2021-05-25 10:15:00,231.56,231.74,231.41,231.74,16046.0,210.2781,210.4416,210.1419,210.4416,16046.0
2021-05-25 10:20:00,231.71,231.75,231.47,231.58,9648.0,210.4143,210.4506,210.1964,210.2963,9648.0
2021-05-25 10:25:00,231.57,231.57,231.4,231.46,5984.0,210.2872,210.2872,210.1328,210.1873,5984.0
2021-05-25 10:30:00,231.49,231.69,231.42,231.66,6342.0,210.2145,210.3961,210.151,210.3689,6342.0
2021-05-25 10:35:00,231.64,231.64,231.43,231.53,7311.0,210.3507,210.3507,210.16,210.2509,7311.0
2021-05-25 10:40:00,231.49,231.57,231.4,231.52,11166.0,210.2145,210.2872,210.1328,210.2418,11166.0
2021-05-25 10:45:00,231.52,231.6,231.49,231.52,6622.0,210.2418,210.3144,210.2145,210.2418,6622.0
2021-05-25 10:50:00,231.5,231.54,231.34,231.54,11809.0,210.2236,210.2599,210.0783,210.2599,11809.0
2021-05-25 10:55:00,231.54,231.66,231.51,231.56,5836.0,210.2599,210.3689,210.2327,210.2781,5836.0
2021-05-25 11:00:00,231.55,231.71,231.49,231.7,11268.0,210.269,210.4143,210.2145,210.4052,11268.0
2021-05-25 11:05:00,231.69,231.73,231.51,231.61,9741.0,210.3961,210.4325,210.2327,210.3235,9741.0
2021-05-25 11:10:00,231.6,231.73,231.59,231.72,8244.0,210.3144,210.4325,210.3053,210.4234,8244.0
2021-05-25 11:15:00,231.75,232.02,231.74,231.99,7103.0,210.4506,210.6958,210.4416,210.6686,7103.0
2021-05-25 11:20:00,232.01,232.02,231.9,231.91,5686.0,210.6867,210.6958,210.5868,210.5959,5686.0
2021-05-25 11:25:00,231.92,231.93,231.82,231.87,7967.0,210.605,210.6141,210.5142,210.5596,7967.0
2021-05-25 11:30:00,231.85,231.92,231.65,231.75,9732.0,210.5414,210.605,210.3598,210.4506,9732.0
2021-05-25 11:35:00,231.83,231.84,231.68,231.76,7429.0,210.5233,210.5324,210.3871,210.4597,7429.0
2021-05-25 11:40:00,231.74,231.82,231.73,231.77,6764.0,210.4416,210.5142,210.4325,210.4688,6764.0
2021-05-25 11:45:00,231.81,231.94,231.78,231.92,7841.0,210.5051,210.6232,210.4779,210.605,7841.0
2021-05-25 11:50:00,231.93,231.93,231.7,231.74,8638.0,210.6141,210.6141,210.4052,210.4416,8638.0
2021-05-25 11:55:00,231.74,231.91,231.72,231.88,4771.0,210.4416,210.5959,210.4234,210.5687,4771.0
2021-05-25 12:00:00,231.91,231.99,231.81,231.85,8250.0,210.5959,210.6686,210.5051,210.5414,8250.0
2021-05-25 12:05:00,231.85,232.0,231.79,232.0,7229.0,210.5414,210.6777,210.487,210.6777,7229.0
2021-05-25 12:10:00,232.03,232.3,232.01,232.28,9876.0,210.7049,210.9501,210.6867,210.9319,9876.0
2021-05-25 12:15:00,232.31,232.69,232.31,232.68,13234.0,210.9592,211.3042,210.9592,211.2952,13234.0
2021-05-25 12:20:00,232.67,232.75,232.57,232.57,12746.0,211.2861,211.3587,211.1953,211.1953,12746.0
2021-05-25 12:25:00,232.57,232.6,232.47,232.54,8466.0,211.1953,211.2225,211.1045,211.168,8466.0
2021-05-25 12:30:00,232.5,232.63,232.48,232.61,7084.0,211.1317,211.2498,211.1135,211.2316,7084.0
2021-05-25 12:35:00,232.63,232.63,232.55,232.61,4768.0,211.2498,211.2498,211.1771,211.2316,4768.0
2021-05-25 12:40:00,232.6,232.72,232.6,232.72,7717.0,211.2225,211.3315,211.2225,211.3315,7717.0
2021-05-25 12:45:00,232.71,232.76,232.61,232.64,6651.0,211.3224,211.3678,211.2316,211.2588,6651.0
2021-05-25 12:50:00,232.62,232.7,232.62,232.7,6037.0,211.2407,211.3133,211.2407,211.3133,6037.0
2021-05-25 12:55:00,232.69,232.77,232.69,232.76,5620.0,211.3042,211.3769,211.3042,211.3678,5620.0
2021-05-25 13:00:00,232.74,232.75,232.49,232.57,17625.0,211.3496,211.3587,211.1226,211.1953,17625.0
2021-05-25 13:05:00,232.55,232.55,232.43,232.51,5234.0,211.1771,211.1771,211.0681,211.1408,5234.0
2021-05-25 13:10:00,232.49,232.62,232.48,232.52,8984.0,211.1226,211.2407,211.1135,211.1499,8984.0
2021-05-25 13:15:00,232.52,232.64,232.48,232.54,12535.0,211.1499,211.2588,211.1135,211.168,12535.0
2021-05-25 13:20:00,232.52,232.69,232.52,232.69,5777.0,211.1499,211.3042,211.1499,211.3042,5777.0
2021-05-25 13:25:00,232.67,232.74,232.64,232.74,8831.0,211.2861,211.3496,211.2588,211.3496,8831.0
2021-05-25 13:30:00,232.72,232.75,232.66,232.66,10361.0,211.3315,211.3587,211.277,211.277,10361.0
2021-05-25 13:35:00,232.7,232.7,232.56,232.56,7763.0,211.3133,211.3133,211.1862,211.1862,7763.0
2021-05-25 13:40:00,232.56,232.56,232.28,232.34,10029.0,211.1862,211.1862,210.9319,210.9864,10029.0
2021-05-25 13:45:00,232.33,232.48,232.33,232.48,5705.0,210.9773,211.1135,210.9773,211.1135,5705.0
2021-05-25 13:50:00,232.49,232.51,232.33,232.34,8662.0,211.1226,211.1408,210.9773,210.9864,8662.0
2021-05-25 13:55:00,232.35,232.44,232.13,232.13,6479.0,210.9955,211.0772,210.7957,210.7957,6479.0
2021-05-25 14:00:00,232.17,232.23,232.14,232.21,9215.0,210.832,210.8865,210.8048,210.8684,9215.0
2021-05-25 14:05:00,232.23,232.46,232.21,232.35,14400.0,210.8865,211.0954,210.8684,210.9955,14400.0
2021-05-25 14:10:00,232.33,232.35,232.22,232.3,4862.0,210.9773,210.9955,210.8774,210.9501,4862.0
2021-05-25 14:15:00,232.26,232.31,232.16,232.17,9836.0,210.9138,210.9592,210.823,210.832,9836.0
2021-05-25 14:20:00,232.18,232.25,232.13,232.23,9677.0,210.8411,210.9047,210.7957,210.8865,9677.0
2021-05-25 14:25:00,232.26,232.53,232.26,232.52,13095.0,210.9138,211.1589,210.9138,211.1499,13095.0
2021-05-25 14:30:00,232.51,232.62,232.48,232.53,15246.0,211.1408,211.2407,211.1135,211.1589,15246.0
2021-05-25 14:35:00,232.51,232.64,232.48,232.64,17438.0,211.1408,211.2588,211.1135,211.2588,17438.0
2021-05-25 14:40:00,232.6,232.67,232.51,232.54,32610.0,211.2225,211.2861,211.1408,211.168,32610.0
2021-05-25 14:45:00,232.54,232.54,232.42,232.49,10626.0,211.168,211.168,211.0591,211.1226,10626.0
2021-05-25 14:50:00,232.48,232.52,232.28,232.32,26354.0,211.1135,211.1499,210.9319,210.9682,26354.0
2021-05-25 14:55:00,232.35,232.53,232.35,232.41,22476.0,210.9955,211.1589,210.9955,211.05,22476.0
2021-05-25 15:00:00,232.4,232.4,232.25,232.3,14280.0,211.0409,211.0409,210.9047,210.9501,14280.0
2021-05-25 15:05:00,232.3,232.37,232.3,232.36,10117.0,210.9501,211.0136,210.9501,211.0046,10117.0
2021-05-25 15:10:00,232.34,232.45,232.34,232.38,20146.0,210.9864,211.0863,210.9864,211.0227,20146.0
2021-05-25 15:15:00,232.37,232.42,232.35,232.4,18120.0,211.0136,211.0591,210.9955,211.0409,18120.0
2021-05-25 15:20:00,232.42,232.57,232.42,232.45,26381.0,211.0591,211.1953,211.0591,211.0863,26381.0
2021-05-25 15:25:00,232.46,232.53,232.44,232.48,21403.0,211.0954,211.1589,211.0772,211.1135,21403.0
2021-05-25 15:30:00,232.47,232.49,232.09,232.14,17865.0,211.1045,211.1226,210.7594,210.8048,17865.0
2021-05-25 15:35:00,232.16,232.27,232.09,232.21,19052.0,210.823,210.9228,210.7594,210.8684,19052.0
2021-05-25 15:40:00,232.21,232.21,232.0,232.11,24276.0,210.8684,210.8684,210.6777,210.7775,24276.0
2021-05-25 15:45:00,232.11,232.18,231.94,231.99,30843.0,210.7775,210.8411,210.6232,210.6686,30843.0
2021-05-25 15:50:00,232.01,232.09,231.79,232.04,62751.0,210.6867,210.7594,210.487,210.714,62751.0
2021-05-25 15:55:00,232.04,232.18,231.95,232.13,116769.0,210.714,210.8411,210.6323,210.7957,116769.0
2021-05-26 09:30:00,233.79,233.79,232.42,232.79,56452.0,212.3031,212.3031,211.0591,211.395,56452.0
2021-05-26 09:35:00,232.85,233.0,232.68,232.7,8859.0,211.4495,211.5857,211.2952,211.3133,8859.0
2021-05-26 09:40:00,232.81,233.06,232.78,232.97,11656.0,211.4132,211.6402,211.386,211.5585,11656.0
2021-05-26 09:45:00,233.06,233.55,233.06,233.55,14991.0,211.6402,212.0852,211.6402,212.0852,14991.0
2021-05-26 09:50:00,233.53,233.56,233.21,233.31,9336.0,212.067,212.0943,211.7764,211.8673,9336.0
2021-05-26 09:55:00,233.35,233.46,233.14,233.4,7715.0,211.9036,212.0035,211.7129,211.949,7715.0
2021-05-26 10:00:00,233.48,233.5,233.13,233.31,13214.0,212.0216,212.0398,211.7038,211.8673,13214.0
2021-05-26 10:05:00,233.31,233.32,232.96,233.24,12073.0,211.8673,211.8763,211.5494,211.8037,12073.0
2021-05-26 10:10:00,233.24,233.48,233.13,233.45,7009.0,211.8037,212.0216,211.7038,211.9944,7009.0
2021-05-26 10:15:00,233.5,233.54,233.28,233.39,5786.0,212.0398,212.0761,211.84,211.9399,5786.0
2021-05-26 10:20:00,233.39,233.48,233.36,233.46,6559.0,211.9399,212.0216,211.9127,212.0035,6559.0
2021-05-26 10:25:00,233.5,233.56,233.19,233.19,7275.0,212.0398,212.0943,211.7583,211.7583,7275.0
2021-05-26 10:30:00,233.16,233.27,233.1,233.11,9043.0,211.731,211.8309,211.6766,211.6856,9043.0
2021-05-26 10:35:00,233.09,233.23,233.03,233.13,10381.0,211.6675,211.7946,211.613,211.7038,10381.0
2021-05-26 10:40:00,233.14,233.15,232.85,232.86,7893.0,211.7129,211.722,211.4495,211.4586,7893.0
2021-05-26 10:45:00,232.88,232.95,232.64,232.65,7429.0,211.4768,211.5403,211.2588,211.2679,7429.0
2021-05-26 10:50:00,232.67,232.78,232.34,232.56,12814.0,211.2861,211.386,210.9864,211.1862,12814.0
2021-05-26 10:55:00,232.68,232.9,232.57,232.79,3440.0,211.2952,211.4949,211.1953,211.395,3440.0
2021-05-26 11:00:00,232.83,233.18,232.83,233.17,7877.0,211.4314,211.7492,211.4314,211.7401,7877.0
2021-05-26 11:05:00,233.15,233.29,233.15,233.23,7299.0,211.722,211.8491,211.722,211.7946,7299.0
2021-05-26 11:10:00,233.19,233.19,233.02,233.02,7733.0,211.7583,211.7583,211.6039,211.6039,7733.0
2021-05-26 11:15:00,233.05,233.11,232.93,233.01,13711.0,211.6312,211.6856,211.5222,211.5948,13711.0
2021-05-26 11:20:00,232.98,233.14,232.94,233.12,8783.0,211.5676,211.7129,211.5313,211.6947,8783.0
2021-05-26 11:25:00,233.14,233.19,233.07,233.17,6407.0,211.7129,211.7583,211.6493,211.7401,6407.0
2021-05-26 11:30:00,233.14,233.24,233.05,233.15,8984.0,211.7129,211.8037,211.6312,211.722,8984.0
2021-05-26 11:35:00,233.14,233.22,232.98,232.98,6855.0,211.7129,211.7855,211.5676,211.5676,6855.0
2021-05-26 11:40:00,232.96,232.98,232.81,232.81,3979.0,211.5494,211.5676,211.4132,211.4132,3979.0
2021-05-26 11:45:00,232.82,232.9,232.77,232.79,11170.0,211.4223,211.4949,211.3769,211.395,11170.0
2021-05-26 11:50:00,232.78,232.95,232.77,232.83,9907.0,211.386,211.5403,211.3769,211.4314,9907.0
2021-05-26 11:55:00,232.83,232.98,232.83,232.89,6599.0,211.4314,211.5676,211.4314,211.4859,6599.0
2021-05-26 12:00:00,232.89,233.05,232.86,233.05,5704.0,211.4859,211.6312,211.4586,211.6312,5704.0
2021-05-26 12:05:00,233.07,233.29,233.03,233.27,6696.0,211.6493,211.8491,211.613,211.8309,6696.0
2021-05-26 12:10:00,233.27,233.27,233.06,233.13,4915.0,211.8309,211.8309,211.6402,211.7038,4915.0
2021-05-26 12:15:00,233.12,233.15,233.11,233.13,1993.0,211.6947,211.722,211.6856,211.7038,1993.0
2021-05-26 12:20:00,233.1,233.15,233.02,233.11,4629.0,211.6766,211.722,211.6039,211.6856,4629.0
2021-05-26 12:25:00,233.11,233.36,233.07,233.31,13648.0,211.6856,211.9127,211.6493,211.8673,13648.0
2021-05-26 12:30:00,233.31,233.38,233.26,233.38,2734.0,211.8673,211.9308,211.8219,211.9308,2734.0
2021-05-26 12:35:00,233.38,233.38,233.23,233.32,4665.0,211.9308,211.9308,211.7946,211.8763,4665.0
2021-05-26 12:40:00,233.33,233.42,233.3,233.33,4717.0,211.8854,211.9671,211.8582,211.8854,4717.0
2021-05-26 12:45:00,233.34,233.44,233.29,233.29,4992.0,211.8945,211.9853,211.8491,211.8491,4992.0
2021-05-26 12:50:00,233.29,233.32,233.26,233.28,4593.0,211.8491,211.8763,211.8219,211.84,4593.0
2021-05-26 12:55:00,233.28,233.29,233.21,233.26,6476.0,211.84,211.8491,211.7764,211.8219,6476.0
2021-05-26 13:00:00,233.26,233.32,233.23,233.25,4811.0,211.8219,211.8763,211.7946,211.8128,4811.0
2021-05-26 13:05:00,233.28,233.34,233.08,233.13,9907.0,211.84,211.8945,211.6584,211.7038,9907.0
2021-05-26 13:10:00,233.14,233.21,233.1,233.16,3901.0,211.7129,211.7764,211.6766,211.731,3901.0
2021-05-26 13:15:00,233.17,233.21,233.11,233.17,4408.0,211.7401,211.7764,211.6856,211.7401,4408.0
2021-05-26 13:20:00,233.15,233.25,233.13,233.25,2969.0,211.722,211.8128,211.7038,211.8128,2969.0
2021-05-26 13:25:00,233.26,233.26,233.09,233.09,3686.0,211.8219,211.8219,211.6675,211.6675,3686.0
2021-05-26 13:30:00,233.09,233.1,232.93,232.98,6794.0,211.6675,211.6766,211.5222,211.5676,6794.0
2021-05-26 13:35:00,232.96,232.97,232.9,232.92,2418.0,211.5494,211.5585,211.4949,211.5131,2418.0
2021-05-26 13:40:00,232.97,232.98,232.7,232.76,5453.0,211.5585,211.5676,211.3133,211.3678,5453.0
2021-05-26 13:45:00,232.77,232.84,232.69,232.71,5601.0,211.3769,211.4405,211.3042,211.3224,5601.0
2021-05-26 13:50:00,232.76,232.77,232.7,232.76,6477.0,211.3678,211.3769,211.3133,211.3678,6477.0
2021-05-26 13:55:00,232.75,232.8,232.6,232.7,11268.0,211.3587,211.4041,211.2225,211.3133,11268.0
2021-05-26 14:00:00,232.66,232.68,232.56,232.62,6921.0,211.277,211.2952,211.1862,211.2407,6921.0
2021-05-26 14:05:00,232.64,232.81,232.64,232.79,5988.0,211.2588,211.4132,211.2588,211.395,5988.0
2021-05-26 14:10:00,232.77,232.78,232.7,232.77,3375.0,211.3769,211.386,211.3133,211.3769,3375.0
2021-05-26 14:15:00,232.74,232.77,232.63,232.72,13168.0,211.3496,211.3769,211.2498,211.3315,13168.0
2021-05-26 14:20:00,232.73,232.73,232.61,232.64,7310.0,211.3406,211.3406,211.2316,211.2588,7310.0
2021-05-26 14:25:00,232.6,232.64,232.54,232.54,9628.0,211.2225,211.2588,211.168,211.168,9628.0
2021-05-26 14:30:00,232.58,232.58,232.5,232.52,6689.0,211.2043,211.2043,211.1317,211.1499,6689.0
2021-05-26 14:35:00,232.54,232.58,232.51,232.54,4146.0,211.168,211.2043,211.1408,211.168,4146.0
2021-05-26 14:40:00,232.54,232.66,232.52,232.57,8626.0,211.168,211.277,211.1499,211.1953,8626.0
2021-05-26 14:45:00,232.6,232.63,232.52,232.63,5727.0,211.2225,211.2498,211.1499,211.2498,5727.0
2021-05-26 14:50:00,232.63,232.69,232.39,232.39,10385.0,211.2498,211.3042,211.0318,211.0318,10385.0
2021-05-26 14:55:00,232.34,232.53,232.34,232.5,8618.0,210.9864,211.1589,210.9864,211.1317,8618.0
2021-05-26 15:00:00,232.5,232.54,232.47,232.51,4974.0,211.1317,211.168,211.1045,211.1408,4974.0
2021-05-26 15:05:00,232.49,232.54,232.4,232.4,5382.0,211.1226,211.168,211.0409,211.0409,5382.0
2021-05-26 15:10:00,232.4,232.48,232.35,232.37,5096.0,211.0409,211.1135,210.9955,211.0136,5096.0
2021-05-26 15:15:00,232.38,232.43,232.33,232.4,10811.0,211.0227,211.0681,210.9773,211.0409,10811.0
2021-05-26 15:20:00,232.4,232.49,232.32,232.34,8080.0,211.0409,211.1226,210.9682,210.9864,8080.0
2021-05-26 15:25:00,232.35,232.37,232.23,232.23,10500.0,210.9955,211.0136,210.8865,210.8865,10500.0
2021-05-26 15:30:00,232.26,232.43,232.16,232.41,16257.0,210.9138,211.0681,210.823,211.05,16257.0
2021-05-26 15:35:00,232.41,232.42,232.3,232.37,14213.0,211.05,211.0591,210.9501,211.0136,14213.0
2021-05-26 15:40:00,232.36,232.49,232.32,232.39,9536.0,211.0046,211.1226,210.9682,211.0318,9536.0
2021-05-26 15:45:00,232.38,232.39,232.23,232.33,18755.0,211.0227,211.0318,210.8865,210.9773,18755.0
2021-05-26 15:50:00,232.33,232.35,232.21,232.34,23231.0,210.9773,210.9955,210.8684,210.9864,23231.0
2021-05-26 15:55:00,232.36,232.54,232.29,232.39,76957.0,211.0046,211.168,210.941,211.0318,76957.0
2021-05-27 09:30:00,233.01,233.28,232.8,232.98,74058.0,211.5948,211.84,211.4041,211.5676,74058.0
2021-05-27 09:35:00,232.99,233.4,232.99,233.03,18379.0,211.5767,211.949,211.5767,211.613,18379.0
2021-05-27 09:40:00,233.13,233.44,233.02,233.16,13552.0,211.7038,211.9853,211.6039,211.731,13552.0
2021-05-27 09:45:00,233.17,233.27,232.75,232.92,21139.0,211.7401,211.8309,211.3587,211.5131,21139.0
2021-05-27 09:50:00,232.94,233.09,232.48,232.49,21155.0,211.5313,211.6675,211.1135,211.1226,21155.0
2021-05-27 09:55:00,232.49,233.17,232.4,232.92,25071.0,211.1226,211.7401,211.0409,211.5131,25071.0
2021-05-27 10:00:00,232.93,233.33,232.93,233.3,16024.0,211.5222,211.8854,211.5222,211.8582,16024.0
2021-05-27 10:05:00,233.27,233.58,233.27,233.48,14464.0,211.8309,212.1124,211.8309,212.0216,14464.0
2021-05-27 10:10:00,233.55,233.72,233.52,233.66,17848.0,212.0852,212.2396,212.058,212.1851,17848.0
2021-05-27 10:15:00,233.66,233.76,233.21,233.28,16455.0,212.1851,212.2759,211.7764,211.84,16455.0
2021-05-27 10:20:00,233.22,233.34,233.06,233.25,14000.0,211.7855,211.8945,211.6402,211.8128,14000.0
2021-05-27 10:25:00,233.27,233.38,233.06,233.31,11185.0,211.8309,211.9308,211.6402,211.8673,11185.0
2021-05-27 10:30:00,233.39,233.52,233.17,233.19,16294.0,211.9399,212.058,211.7401,211.7583,16294.0
2021-05-27 10:35:00,233.21,233.37,233.2,233.26,9376.0,211.7764,211.9217,211.7674,211.8219,9376.0
2021-05-27 10:40:00,233.27,233.5,233.26,233.5,10994.0,211.8309,212.0398,211.8219,212.0398,10994.0
2021-05-27 10:45:00,233.57,233.64,233.51,233.61,8013.0,212.1034,212.1669,212.0489,212.1397,8013.0
2021-05-27 10:50:00,233.66,233.72,233.2,233.36,16514.0,212.1851,212.2396,211.7674,211.9127,16514.0
2021-05-27 10:55:00,233.35,233.42,233.17,233.3,10200.0,211.9036,211.9671,211.7401,211.8582,10200.0
2021-05-27 11:00:00,233.34,233.36,232.93,233.07,20594.0,211.8945,211.9127,211.5222,211.6493,20594.0
2021-05-27 11:05:00,233.09,233.1,232.72,232.73,9443.0,211.6675,211.6766,211.3315,211.3406,9443.0
2021-05-27 11:10:00,232.72,232.72,232.49,232.57,22563.0,211.3315,211.3315,211.1226,211.1953,22563.0
2021-05-27 11:15:00,232.59,232.68,232.43,232.68,17298.0,211.2134,211.2952,211.0681,211.2952,17298.0
2021-05-27 11:20:00,232.68,232.8,232.55,232.68,11955.0,211.2952,211.4041,211.1771,211.2952,11955.0
2021-05-27 11:25:00,232.64,232.78,232.54,232.54,15403.0,211.2588,211.386,211.168,211.168,15403.0
2021-05-27 11:30:00,232.51,232.81,232.44,232.73,10997.0,211.1408,211.4132,211.0772,211.3406,10997.0
2021-05-27 11:35:00,232.73,232.85,232.71,232.72,10161.0,211.3406,211.4495,211.3224,211.3315,10161.0
2021-05-27 11:40:00,232.75,233.07,232.74,232.97,9807.0,211.3587,211.6493,211.3496,211.5585,9807.0
2021-05-27 11:45:00,232.99,233.07,232.91,232.94,7189.0,211.5767,211.6493,211.504,211.5313,7189.0
2021-05-27 11:50:00,232.92,232.95,232.81,232.93,7758.0,211.5131,211.5403,211.4132,211.5222,7758.0
2021-05-27 11:55:00,232.94,233.07,232.85,233.07,7937.0,211.5313,211.6493,211.4495,211.6493,7937.0
2021-05-27 12:00:00,233.04,233.07,232.82,232.83,5067.0,211.6221,211.6493,211.4223,211.4314,5067.0
2021-05-27 12:05:00,232.81,232.9,232.69,232.8,13138.0,211.4132,211.4949,211.3042,211.4041,13138.0
2021-05-27 12:10:00,232.81,232.88,232.73,232.82,12475.0,211.4132,211.4768,211.3406,211.4223,12475.0
2021-05-27 12:15:00,232.87,233.03,232.87,232.98,6908.0,211.4677,211.613,211.4677,211.5676,6908.0
2021-05-27 12:20:00,232.97,233.12,232.97,233.09,6094.0,211.5585,211.6947,211.5585,211.6675,6094.0
2021-05-27 12:25:00,233.03,233.13,232.97,233.13,8855.0,211.613,211.7038,211.5585,211.7038,8855.0
2021-05-27 12:30:00,233.13,233.24,233.07,233.21,8320.0,211.7038,211.8037,211.6493,211.7764,8320.0
2021-05-27 12:35:00,233.25,233.25,233.09,233.17,5495.0,211.8128,211.8128,211.6675,211.7401,5495.0
2021-05-27 12:40:00,233.16,233.21,233.05,233.11,9710.0,211.731,211.7764,211.6312,211.6856,9710.0
2021-05-27 12:45:00,233.1,233.14,232.98,233.0,8014.0,211.6766,211.7129,211.5676,211.5857,8014.0
2021-05-27 12:50:00,233.02,233.06,232.88,232.96,7007.0,211.6039,211.6402,211.4768,211.5494,7007.0
2021-05-27 12:55:00,232.95,232.95,232.71,232.75,7292.0,211.5403,211.5403,211.3224,211.3587,7292.0
2021-05-27 13:00:00,232.78,232.9,232.74,232.76,8901.0,211.386,211.4949,211.3496,211.3678,8901.0
2021-05-27 13:05:00,232.75,232.99,232.75,232.99,10984.0,211.3587,211.5767,211.3587,211.5767,10984.0
2021-05-27 13:10:00,232.99,233.07,232.91,233.07,8430.0,211.5767,211.6493,211.504,211.6493,8430.0
2021-05-27 13:15:00,233.01,233.03,232.86,232.87,9282.0,211.5948,211.613,211.4586,211.4677,9282.0
2021-05-27 13:20:00,232.84,232.87,232.7,232.82,8985.0,211.4405,211.4677,211.3133,211.4223,8985.0
2021-05-27 13:25:00,232.71,232.73,232.62,232.63,4404.0,211.3224,211.3406,211.2407,211.2498,4404.0
2021-05-27 13:30:00,232.6,232.77,232.56,232.67,16906.0,211.2225,211.3769,211.1862,211.2861,16906.0
2021-05-27 13:35:00,232.63,232.7,232.53,232.65,9551.0,211.2498,211.3133,211.1589,211.2679,9551.0
2021-05-27 13:40:00,232.67,232.67,232.57,232.65,5181.0,211.2861,211.2861,211.1953,211.2679,5181.0
2021-05-27 13:45:00,232.64,232.82,232.55,232.77,7336.0,211.2588,211.4223,211.1771,211.3769,7336.0
2021-05-27 13:50:00,232.77,232.94,232.75,232.87,5077.0,211.3769,211.5313,211.3587,211.4677,5077.0
2021-05-27 13:55:00,232.86,232.9,232.75,232.83,7897.0,211.4586,211.4949,211.3587,211.4314,7897.0
2021-05-27 14:00:00,232.79,232.85,232.67,232.77,8270.0,211.395,211.4495,211.2861,211.3769,8270.0
2021-05-27 14:05:00,232.81,232.89,232.8,232.85,9506.0,211.4132,211.4859,211.4041,211.4495,9506.0
2021-05-27 14:10:00,232.84,232.94,232.82,232.83,13768.0,211.4405,211.5313,211.4223,211.4314,13768.0
2021-05-27 14:15:00,232.84,232.96,232.77,232.93,33419.0,211.4405,211.5494,211.3769,211.5222,33419.0
2021-05-27 14:20:00,232.93,232.93,232.75,232.84,17338.0,211.5222,211.5222,211.3587,211.4405,17338.0
2021-05-27 14:25:00,232.84,232.97,232.79,232.97,10990.0,211.4405,211.5585,211.395,211.5585,10990.0
2021-05-27 14:30:00,233.0,233.02,232.92,232.93,15349.0,211.5857,211.6039,211.5131,211.5222,15349.0
2021-05-27 14:35:00,232.9,232.92,232.72,232.74,13687.0,211.4949,211.5131,211.3315,211.3496,13687.0
2021-05-27 14:40:00,232.74,232.82,232.68,232.69,5665.0,211.3496,211.4223,211.2952,211.3042,5665.0
2021-05-27 14:45:00,232.7,232.76,232.62,232.62,9265.0,211.3133,211.3678,211.2407,211.2407,9265.0
2021-05-27 14:50:00,232.62,232.75,232.58,232.68,5778.0,211.2407,211.3587,211.2043,211.2952,5778.0
2021-05-27 14:55:00,232.66,232.77,232.66,232.71,12081.0,211.277,211.3769,211.277,211.3224,12081.0
2021-05-27 15:00:00,232.7,232.74,232.57,232.65,16118.0,211.3133,211.3496,211.1953,211.2679,16118.0
2021-05-27 15:05:00,232.66,232.66,232.46,232.53,12236.0,211.277,211.277,211.0954,211.1589,12236.0
2021-05-27 15:10:00,232.52,232.66,232.48,232.54,8023.0,211.1499,211.277,211.1135,211.168,8023.0
2021-05-27 15:15:00,232.54,232.74,232.54,232.66,17044.0,211.168,211.3496,211.168,211.277,17044.0
2021-05-27 15:20:00,232.63,232.7,232.6,232.64,11377.0,211.2498,211.3133,211.2225,211.2588,11377.0
2021-05-27 15:25:00,232.65,232.93,232.63,232.92,11220.0,211.2679,211.5222,211.2498,211.5131,11220.0
2021-05-27 15:30:00,232.93,233.37,232.91,233.36,29237.0,211.5222,211.9217,211.504,211.9127,29237.0
2021-05-27 15:35:00,233.36,233.77,233.35,233.55,34653.0,211.9127,212.285,211.9036,212.0852,34653.0
2021-05-27 15:40:00,233.56,233.72,233.55,233.72,33698.0,212.0943,212.2396,212.0852,212.2396,33698.0
2021-05-27 15:45:00,233.72,234.01,233.72,233.8,68389.0,212.2396,212.5029,212.2396,212.3122,68389.0
2021-05-27 15:50:00,233.79,234.22,233.71,234.12,95020.0,212.3031,212.6936,212.2305,212.6028,95020.0
2021-05-27 15:55:00,234.16,235.08,234.14,234.76,543854.0,212.6391,213.4746,212.621,213.184,543854.0
2021-05-28 09:30:00,234.13,234.34,232.81,232.85,102828.0,213.7845,213.9763,212.5792,212.6158,102828.0
2021-05-28 09:35:00,232.96,233.22,232.77,232.78,28552.0,212.7162,212.9536,212.5427,212.5518,28552.0
2021-05-28 09:40:00,232.87,233.44,232.86,232.97,14124.0,212.634,213.1545,212.6249,212.7253,14124.0
2021-05-28 09:45:00,233.01,233.51,232.83,232.83,29062.0,212.7619,213.2184,212.5975,212.5975,29062.0
2021-05-28 09:50:00,232.8,233.07,232.52,232.96,30589.0,212.5701,212.8166,212.3144,212.7162,30589.0
2021-05-28 09:55:00,232.81,232.81,232.49,232.55,22876.0,212.5792,212.5792,212.287,212.3418,22876.0
2021-05-28 10:00:00,232.55,232.86,232.55,232.75,18110.0,212.3418,212.6249,212.3418,212.5245,18110.0
2021-05-28 10:05:00,232.79,233.5,232.74,233.42,18368.0,212.561,213.2093,212.5153,213.1362,18368.0
2021-05-28 10:10:00,233.42,233.43,232.98,233.01,17269.0,213.1362,213.1454,212.7345,212.7619,17269.0
2021-05-28 10:15:00,233.06,233.09,232.78,232.88,14414.0,212.8075,212.8349,212.5518,212.6432,14414.0
2021-05-28 10:20:00,232.82,232.82,232.45,232.62,10630.0,212.5884,212.5884,212.2505,212.4058,10630.0
2021-05-28 10:25:00,232.58,232.91,232.47,232.87,12133.0,212.3692,212.6706,212.2688,212.634,12133.0
2021-05-28 10:30:00,232.87,232.88,232.5,232.71,16951.0,212.634,212.6432,212.2962,212.4879,16951.0
2021-05-28 10:35:00,232.75,232.91,232.71,232.85,11130.0,212.5245,212.6706,212.4879,212.6158,11130.0
2021-05-28 10:40:00,232.84,233.08,232.82,233.06,10145.0,212.6066,212.8258,212.5884,212.8075,10145.0
2021-05-28 10:45:00,233.07,233.08,232.67,232.72,13848.0,212.8166,212.8258,212.4514,212.4971,13848.0
2021-05-28 10:50:00,232.74,232.9,232.72,232.73,11714.0,212.5153,212.6614,212.4971,212.5062,11714.0
2021-05-28 10:55:00,232.73,232.9,232.71,232.8,15388.0,212.5062,212.6614,212.4879,212.5701,15388.0
2021-05-28 11:00:00,232.8,232.8,232.65,232.71,19176.0,212.5701,212.5701,212.4331,212.4879,19176.0
2021-05-28 11:05:00,232.7,232.98,232.7,232.93,11210.0,212.4788,212.7345,212.4788,212.6888,11210.0
2021-05-28 11:10:00,232.94,232.95,232.76,232.88,10441.0,212.6979,212.7071,212.5336,212.6432,10441.0
2021-05-28 11:15:00,232.88,232.95,232.84,232.87,11376.0,212.6432,212.7071,212.6066,212.634,11376.0
2021-05-28 11:20:00,232.89,232.94,232.85,232.89,13433.0,212.6523,212.6979,212.6158,212.6523,13433.0
2021-05-28 11:25:00,232.88,232.89,232.72,232.75,17089.0,212.6432,212.6523,212.4971,212.5245,17089.0
2021-05-28 11:30:00,232.76,232.98,232.72,232.81,11318.0,212.5336,212.7345,212.4971,212.5792,11318.0
2021-05-28 11:35:00,232.8,233.12,232.79,233.01,16080.0,212.5701,212.8623,212.561,212.7619,16080.0
2021-05-28 11:40:00,233.01,233.19,232.99,233.15,8832.0,212.7619,212.9262,212.7436,212.8897,8832.0
2021-05-28 11:45:00,233.14,233.16,233.07,233.16,7538.0,212.8806,212.8988,212.8166,212.8988,7538.0
2021-05-28 11:50:00,233.15,233.28,233.15,233.24,8839.0,212.8897,213.0084,212.8897,212.9719,8839.0
2021-05-28 11:55:00,233.28,233.42,233.26,233.31,9580.0,213.0084,213.1362,212.9901,213.0358,9580.0
2021-05-28 12:00:00,233.28,233.56,233.28,233.53,13337.0,213.0084,213.2641,213.0084,213.2367,13337.0
2021-05-28 12:05:00,233.54,233.72,233.49,233.66,11186.0,213.2458,213.4102,213.2002,213.3554,11186.0
2021-05-28 12:10:00,233.67,233.71,233.59,233.67,10369.0,213.3645,213.401,213.2915,213.3645,10369.0
2021-05-28 12:15:00,233.68,233.73,233.48,233.51,11374.0,213.3736,213.4193,213.191,213.2184,11374.0
2021-05-28 12:20:00,233.51,233.59,233.41,233.56,9522.0,213.2184,213.2915,213.1271,213.2641,9522.0
2021-05-28 12:25:00,233.55,233.67,233.51,233.63,11236.0,213.2549,213.3645,213.2184,213.328,11236.0
2021-05-28 12:30:00,233.63,233.78,233.6,233.75,17840.0,213.328,213.465,213.3006,213.4376,17840.0
2021-05-28 12:35:00,233.73,233.89,233.73,233.86,8731.0,213.4193,213.5654,213.4193,213.538,8731.0
2021-05-28 12:40:00,233.84,234.03,233.84,234.02,19256.0,213.5197,213.6932,213.5197,213.6841,19256.0
2021-05-28 12:45:00,234.04,234.08,233.88,234.0,18988.0,213.7024,213.7389,213.5563,213.6658,18988.0
2021-05-28 12:50:00,234.01,234.02,233.77,233.82,9358.0,213.675,213.6841,213.4558,213.5015,9358.0
2021-05-28 12:55:00,233.83,233.93,233.81,233.89,5672.0,213.5106,213.6019,213.4923,213.5654,5672.0
2021-05-28 13:00:00,233.91,234.0,233.87,234.0,6728.0,213.5837,213.6658,213.5471,213.6658,6728.0
2021-05-28 13:05:00,233.98,233.98,233.83,233.96,9053.0,213.6476,213.6476,213.5106,213.6293,9053.0
2021-05-28 13:10:00,233.92,234.02,233.75,233.76,13129.0,213.5928,213.6841,213.4376,213.4467,13129.0
2021-05-28 13:15:00,233.74,233.81,233.65,233.75,12414.0,213.4284,213.4923,213.3462,213.4376,12414.0
2021-05-28 13:20:00,233.77,233.86,233.69,233.8,8537.0,213.4558,213.538,213.3828,213.4832,8537.0
2021-05-28 13:25:00,233.8,233.87,233.76,233.77,8853.0,213.4832,213.5471,213.4467,213.4558,8853.0
2021-05-28 13:30:00,233.75,233.84,233.67,233.68,10886.0,213.4376,213.5197,213.3645,213.3736,10886.0
2021-05-28 13:35:00,233.7,233.85,233.7,233.84,10341.0,213.3919,213.5289,213.3919,213.5197,10341.0
2021-05-28 13:40:00,233.84,233.95,233.78,233.95,9181.0,213.5197,213.6202,213.465,213.6202,9181.0
2021-05-28 13:45:00,233.93,233.93,233.77,233.89,8049.0,213.6019,213.6019,213.4558,213.5654,8049.0
2021-05-28 13:50:00,233.88,233.93,233.79,233.92,6325.0,213.5563,213.6019,213.4741,213.5928,6325.0
2021-05-28 13:55:00,233.9,233.92,233.75,233.78,10270.0,213.5745,213.5928,213.4376,213.465,10270.0
2021-05-28 14:00:00,233.8,233.91,233.79,233.87,8843.0,213.4832,213.5837,213.4741,213.5471,8843.0
2021-05-28 14:05:00,233.88,233.89,233.71,233.81,10644.0,213.5563,213.5654,213.401,213.4923,10644.0
2021-05-28 14:10:00,233.81,233.86,233.77,233.83,7736.0,213.4923,213.538,213.4558,213.5106,7736.0
2021-05-28 14:15:00,233.85,234.0,233.8,233.96,9617.0,213.5289,213.6658,213.4832,213.6293,9617.0
2021-05-28 14:20:00,233.97,233.97,233.86,233.93,11401.0,213.6384,213.6384,213.538,213.6019,11401.0
2021-05-28 14:25:00,233.99,234.12,233.97,234.03,15558.0,213.6567,213.7754,213.6384,213.6932,15558.0
2021-05-28 14:30:00,234.03,234.11,233.98,234.03,10264.0,213.6932,213.7663,213.6476,213.6932,10264.0
2021-05-28 14:35:00,234.03,234.18,233.99,234.12,13388.0,213.6932,213.8302,213.6567,213.7754,13388.0
2021-05-28 14:40:00,234.15,234.16,234.06,234.11,13485.0,213.8028,213.8119,213.7206,213.7663,13485.0
2021-05-28 14:45:00,234.12,234.26,234.09,234.26,12958.0,213.7754,213.9032,213.748,213.9032,12958.0
2021-05-28 14:50:00,234.23,234.25,234.09,234.23,9970.0,213.8758,213.8941,213.748,213.8758,9970.0
2021-05-28 14:55:00,234.23,234.25,234.11,234.15,13716.0,213.8758,213.8941,213.7663,213.8028,13716.0
2021-05-28 15:00:00,234.13,234.26,234.1,234.26,18073.0,213.7845,213.9032,213.7571,213.9032,18073.0
2021-05-28 15:05:00,234.24,234.26,234.12,234.16,10566.0,213.885,213.9032,213.7754,213.8119,10566.0
2021-05-28 15:10:00,234.16,234.18,233.98,233.98,12506.0,213.8119,213.8302,213.6476,213.6476,12506.0
2021-05-28 15:15:00,233.96,234.02,233.88,233.95,13588.0,213.6293,213.6841,213.5563,213.6202,13588.0
2021-05-28 15:20:00,233.95,233.96,233.82,233.9,13142.0,213.6202,213.6293,213.5015,213.5745,13142.0
2021-05-28 15:25:00,233.87,233.93,233.71,233.73,15551.0,213.5471,213.6019,213.401,213.4193,15551.0
2021-05-28 15:30:00,233.74,233.89,233.68,233.81,22720.0,213.4284,213.5654,213.3736,213.4923,22720.0
2021-05-28 15:35:00,233.77,233.9,233.7,233.77,24358.0,213.4558,213.5745,213.3919,213.4558,24358.0
2021-05-28 15:40:00,233.75,233.96,233.66,233.96,29725.0,213.4376,213.6293,213.3554,213.6293,29725.0
2021-05-28 15:45:00,233.95,234.26,233.94,234.24,31893.0,213.6202,213.9032,213.611,213.885,31893.0
2021-05-28 15:50:00,234.27,234.41,234.05,234.11,91317.0,213.9124,214.0402,213.7115,213.7663,91317.0
2021-05-28 15:55:00,234.1,234.14,233.78,233.96,172299.0,213.7571,213.7937,213.465,213.6293,172299.0
2021-06-01 09:30:00,235.98,235.99,234.36,234.69,111151.0,215.4738,215.4829,213.9946,214.2959,111151.0
2021-06-01 09:35:00,234.65,234.85,234.4,234.47,24329.0,214.2593,214.442,214.0311,214.095,24329.0
2021-06-01 09:40:00,234.48,234.51,234.06,234.24,28152.0,214.1041,214.1315,213.7206,213.885,28152.0
2021-06-01 09:45:00,234.23,235.01,234.23,234.67,20305.0,213.8758,214.5881,213.8758,214.2776,20305.0
2021-06-01 09:50:00,234.66,234.74,234.31,234.35,16164.0,214.2685,214.3415,213.9489,213.9854,16164.0
2021-06-01 09:55:00,234.37,234.54,234.17,234.48,11080.0,214.0037,214.1589,213.8211,214.1041,11080.0
2021-06-01 10:00:00,234.5,234.62,234.37,234.37,13209.0,214.1224,214.232,214.0037,214.0037,13209.0
2021-06-01 10:05:00,234.39,234.57,234.22,234.4,14046.0,214.0219,214.1863,213.8667,214.0311,14046.0
2021-06-01 10:10:00,234.38,234.38,234.11,234.16,13600.0,214.0128,214.0128,213.7663,213.8119,13600.0
2021-06-01 10:15:00,234.15,234.38,233.95,234.32,23221.0,213.8028,214.0128,213.6202,213.958,23221.0
2021-06-01 10:20:00,234.31,234.36,233.98,234.12,33543.0,213.9489,213.9946,213.6476,213.7754,33543.0
2021-06-01 10:25:00,234.11,234.12,233.89,234.12,12103.0,213.7663,213.7754,213.5654,213.7754,12103.0
2021-06-01 10:30:00,234.09,234.15,233.81,233.82,27891.0,213.748,213.8028,213.4923,213.5015,27891.0
2021-06-01 10:35:00,233.82,234.03,233.73,233.99,19597.0,213.5015,213.6932,213.4193,213.6567,19597.0
2021-06-01 10:40:00,234.04,234.3,234.02,234.09,29874.0,213.7024,213.9398,213.6841,213.748,29874.0
2021-06-01 10:45:00,234.06,234.24,233.91,234.21,20526.0,213.7206,213.885,213.5837,213.8576,20526.0
2021-06-01 10:50:00,234.21,234.24,233.88,233.97,23497.0,213.8576,213.885,213.5563,213.6384,23497.0
2021-06-01 10:55:00,233.95,234.25,233.83,234.2,14548.0,213.6202,213.8941,213.5106,213.8485,14548.0
2021-06-01 11:00:00,234.15,234.2,233.98,233.99,8923.0,213.8028,213.8485,213.6476,213.6567,8923.0
2021-06-01 11:05:00,233.98,233.99,233.87,233.88,8806.0,213.6476,213.6567,213.5471,213.5563,8806.0
2021-06-01 11:10:00,233.88,233.91,233.77,233.79,8445.0,213.5563,213.5837,213.4558,213.4741,8445.0
2021-06-01 11:15:00,233.76,233.8,233.58,233.59,7192.0,213.4467,213.4832,213.2823,213.2915,7192.0
2021-06-01 11:20:00,233.61,233.8,233.61,233.76,6867.0,213.3097,213.4832,213.3097,213.4467,6867.0
2021-06-01 11:25:00,233.73,234.01,233.73,233.92,10257.0,213.4193,213.675,213.4193,213.5928,10257.0
2021-06-01 11:30:00,233.87,234.01,233.76,233.97,12378.0,213.5471,213.675,213.4467,213.6384,12378.0
2021-06-01 11:35:00,234.0,234.14,233.88,234.06,6630.0,213.6658,213.7937,213.5563,213.7206,6630.0
2021-06-01 11:40:00,234.06,234.27,234.03,234.25,12806.0,213.7206,213.9124,213.6932,213.8941,12806.0
2021-06-01 11:45:00,234.3,234.4,234.15,234.27,13655.0,213.9398,214.0311,213.8028,213.9124,13655.0
2021-06-01 11:50:00,234.27,234.52,234.26,234.4,7661.0,213.9124,214.1406,213.9032,214.0311,7661.0
2021-06-01 11:55:00,234.36,234.44,234.27,234.37,9994.0,213.9946,214.0676,213.9124,214.0037,9994.0
2021-06-01 12:00:00,234.39,234.39,234.13,234.19,6445.0,214.0219,214.0219,213.7845,213.8393,6445.0
2021-06-01 12:05:00,234.14,234.2,234.0,234.04,10917.0,213.7937,213.8485,213.6658,213.7024,10917.0
2021-06-01 12:10:00,234.04,234.04,233.9,234.04,3782.0,213.7024,213.7024,213.5745,213.7024,3782.0
2021-06-01 12:15:00,234.0,234.06,233.91,234.04,7442.0,213.6658,213.7206,213.5837,213.7024,7442.0
2021-06-01 12:20:00,234.03,234.27,234.02,234.15,6989.0,213.6932,213.9124,213.6841,213.8028,6989.0
2021-06-01 12:25:00,234.19,234.19,234.06,234.08,4354.0,213.8393,213.8393,213.7206,213.7389,4354.0
2021-06-01 12:30:00,234.09,234.17,234.08,234.15,6160.0,213.748,213.8211,213.7389,213.8028,6160.0
2021-06-01 12:35:00,234.15,234.3,234.15,234.26,6874.0,213.8028,213.9398,213.8028,213.9032,6874.0
2021-06-01 12:40:00,234.27,234.27,234.17,234.21,4272.0,213.9124,213.9124,213.8211,213.8576,4272.0
2021-06-01 12:45:00,234.21,234.28,234.21,234.22,4199.0,213.8576,213.9215,213.8576,213.8667,4199.0
2021-06-01 12:50:00,234.2,234.2,233.97,233.97,5980.0,213.8485,213.8485,213.6384,213.6384,5980.0
2021-06-01 12:55:00,233.96,234.04,233.9,234.04,5989.0,213.6293,213.7024,213.5745,213.7024,5989.0
2021-06-01 13:00:00,234.05,234.09,233.93,233.99,10273.0,213.7115,213.748,213.6019,213.6567,10273.0
2021-06-01 13:05:00,233.97,233.97,233.84,233.97,6002.0,213.6384,213.6384,213.5197,213.6384,6002.0
2021-06-01 13:10:00,233.94,233.94,233.74,233.74,7468.0,213.611,213.611,213.4284,213.4284,7468.0
2021-06-01 13:15:00,233.74,233.74,233.64,233.66,6740.0,213.4284,213.4284,213.3371,213.3554,6740.0
2021-06-01 13:20:00,233.67,233.69,233.55,233.61,5683.0,213.3645,213.3828,213.2549,213.3097,5683.0
2021-06-01 13:25:00,233.59,233.61,233.3,233.3,6621.0,213.2915,213.3097,213.0267,213.0267,6621.0
2021-06-01 13:30:00,233.31,233.52,233.3,233.49,4694.0,213.0358,213.2275,213.0267,213.2002,4694.0
2021-06-01 13:35:00,233.47,233.47,233.2,233.33,8788.0,213.1819,213.1819,212.9354,213.0541,8788.0
2021-06-01 13:40:00,233.35,233.39,233.27,233.33,6088.0,213.0723,213.1088,212.9993,213.0541,6088.0
2021-06-01 13:45:00,233.35,233.35,233.2,233.27,4689.0,213.0723,213.0723,212.9354,212.9993,4689.0
2021-06-01 13:50:00,233.24,233.27,233.15,233.15,5135.0,212.9719,212.9993,212.8897,212.8897,5135.0
2021-06-01 13:55:00,233.13,233.3,233.12,233.29,8403.0,212.8714,213.0267,212.8623,213.0175,8403.0
2021-06-01 14:00:00,233.26,233.46,233.22,233.42,10021.0,212.9901,213.1728,212.9536,213.1362,10021.0
2021-06-01 14:05:00,233.4,233.52,233.36,233.39,6566.0,213.118,213.2275,213.0814,213.1088,6566.0
2021-06-01 14:10:00,233.38,233.44,233.36,233.41,6124.0,213.0997,213.1545,213.0814,213.1271,6124.0
2021-06-01 14:15:00,233.41,233.44,233.33,233.39,5850.0,213.1271,213.1545,213.0541,213.1088,5850.0
2021-06-01 14:20:00,233.37,233.54,233.35,233.45,10547.0,213.0906,213.2458,213.0723,213.1636,10547.0
2021-06-01 14:25:00,233.47,233.59,233.45,233.58,5001.0,213.1819,213.2915,213.1636,213.2823,5001.0
2021-06-01 14:30:00,233.57,233.66,233.53,233.55,4523.0,213.2732,213.3554,213.2367,213.2549,4523.0
2021-06-01 14:35:00,233.58,233.61,233.46,233.46,16322.0,213.2823,213.3097,213.1728,213.1728,16322.0
2021-06-01 14:40:00,233.51,233.63,233.48,233.53,6901.0,213.2184,213.328,213.191,213.2367,6901.0
2021-06-01 14:45:00,233.54,233.54,233.4,233.41,7558.0,213.2458,213.2458,213.118,213.1271,7558.0
2021-06-01 14:50:00,233.44,233.46,233.23,233.3,13346.0,213.1545,213.1728,212.9627,213.0267,13346.0
2021-06-01 14:55:00,233.31,233.44,233.3,233.38,12823.0,213.0358,213.1545,213.0267,213.0997,12823.0
2021-06-01 15:00:00,233.4,233.4,233.16,233.22,7416.0,213.118,213.118,212.8988,212.9536,7416.0
2021-06-01 15:05:00,233.17,233.18,233.0,233.16,7912.0,212.908,212.9171,212.7527,212.8988,7912.0
2021-06-01 15:10:00,233.15,233.15,233.06,233.13,10111.0,212.8897,212.8897,212.8075,212.8714,10111.0
2021-06-01 15:15:00,233.09,233.14,233.04,233.05,7082.0,212.8349,212.8806,212.7893,212.7984,7082.0
2021-06-01 15:20:00,233.07,233.26,233.07,233.25,12686.0,212.8166,212.9901,212.8166,212.981,12686.0
2021-06-01 15:25:00,233.23,233.24,232.99,233.01,10604.0,212.9627,212.9719,212.7436,212.7619,10604.0
2021-06-01 15:30:00,232.99,233.08,232.87,232.89,26167.0,212.7436,212.8258,212.634,212.6523,26167.0
2021-06-01 15:35:00,232.87,232.9,232.74,232.8,19179.0,212.634,212.6614,212.5153,212.5701,19179.0
2021-06-01 15:40:00,232.8,233.05,232.79,232.93,22326.0,212.5701,212.7984,212.561,212.6888,22326.0
2021-06-01 15:45:00,232.94,233.04,232.86,233.04,28349.0,212.6979,212.7893,212.6249,212.7893,28349.0
2021-06-01 15:50:00,233.14,233.22,232.85,233.06,32586.0,212.8806,212.9536,212.6158,212.8075,32586.0
2021-06-01 15:55:00,233.07,233.36,232.93,233.24,112640.0,212.8166,213.0814,212.6888,212.9719,112640.0
2021-06-02 09:30:00,233.97,234.1,233.26,233.59,48693.0,213.6384,213.7571,212.9901,213.2915,48693.0
2021-06-02 09:35:00,233.62,233.62,233.02,233.13,16457.0,213.3189,213.3189,212.771,212.8714,16457.0
2021-06-02 09:40:00,233.11,233.45,232.81,232.87,10720.0,212.8532,213.1636,212.5792,212.634,10720.0
2021-06-02 09:45:00,232.93,233.46,232.93,233.17,12032.0,212.6888,213.1728,212.6888,212.908,12032.0
2021-06-02 09:50:00,233.13,233.36,233.08,233.18,8917.0,212.8714,213.0814,212.8258,212.9171,8917.0
2021-06-02 09:55:00,233.19,233.47,233.14,233.17,11534.0,212.9262,213.1819,212.8806,212.908,11534.0
2021-06-02 10:00:00,233.19,233.41,233.13,233.17,7093.0,212.9262,213.1271,212.8714,212.908,7093.0
2021-06-02 10:05:00,233.16,233.23,233.01,233.22,7613.0,212.8988,212.9627,212.7619,212.9536,7613.0
2021-06-02 10:10:00,233.25,233.55,233.16,233.51,10691.0,212.981,213.2549,212.8988,213.2184,10691.0
2021-06-02 10:15:00,233.45,233.6,233.41,233.56,7818.0,213.1636,213.3006,213.1271,213.2641,7818.0
2021-06-02 10:20:00,233.6,233.6,233.33,233.33,9733.0,213.3006,213.3006,213.0541,213.0541,9733.0
2021-06-02 10:25:00,233.37,233.56,233.37,233.43,7290.0,213.0906,213.2641,213.0906,213.1454,7290.0
2021-06-02 10:30:00,233.39,233.47,233.13,233.3,8742.0,213.1088,213.1819,212.8714,213.0267,8742.0
2021-06-02 10:35:00,233.32,233.36,233.1,233.23,8570.0,213.0449,213.0814,212.844,212.9627,8570.0
2021-06-02 10:40:00,233.31,233.32,233.1,233.26,6670.0,213.0358,213.0449,212.844,212.9901,6670.0
2021-06-02 10:45:00,233.32,233.54,233.32,233.41,5883.0,213.0449,213.2458,213.0449,213.1271,5883.0
2021-06-02 10:50:00,233.42,233.52,233.38,233.52,6436.0,213.1362,213.2275,213.0997,213.2275,6436.0
2021-06-02 10:55:00,233.5,233.75,233.46,233.67,7198.0,213.2093,213.4376,213.1728,213.3645,7198.0
2021-06-02 11:00:00,233.65,233.84,233.65,233.74,13435.0,213.3462,213.5197,213.3462,213.4284,13435.0
2021-06-02 11:05:00,233.77,233.87,233.63,233.72,11019.0,213.4558,213.5471,213.328,213.4102,11019.0
2021-06-02 11:10:00,233.67,233.87,233.67,233.87,9128.0,213.3645,213.5471,213.3645,213.5471,9128.0
2021-06-02 11:15:00,233.88,233.88,233.73,233.73,8020.0,213.5563,213.5563,213.4193,213.4193,8020.0
2021-06-02 11:20:00,233.77,233.8,233.5,233.5,13959.0,213.4558,213.4832,213.2093,213.2093,13959.0
2021-06-02 11:25:00,233.53,233.7,233.52,233.67,5686.0,213.2367,213.3919,213.2275,213.3645,5686.0
2021-06-02 11:30:00,233.69,233.69,233.48,233.56,5620.0,213.3828,213.3828,213.191,213.2641,5620.0
2021-06-02 11:35:00,233.56,233.59,233.41,233.57,16670.0,213.2641,213.2915,213.1271,213.2732,16670.0
2021-06-02 11:40:00,233.61,233.7,233.54,233.63,3846.0,213.3097,213.3919,213.2458,213.328,3846.0
2021-06-02 11:45:00,233.65,233.73,233.6,233.68,3530.0,213.3462,213.4193,213.3006,213.3736,3530.0
2021-06-02 11:50:00,233.68,233.73,233.61,233.67,5094.0,213.3736,213.4193,213.3097,213.3645,5094.0
2021-06-02 11:55:00,233.62,233.7,233.61,233.69,5048.0,213.3189,213.3919,213.3097,213.3828,5048.0
2021-06-02 12:00:00,233.75,233.86,233.73,233.85,6711.0,213.4376,213.538,213.4193,213.5289,6711.0
2021-06-02 12:05:00,233.82,233.82,233.68,233.72,9952.0,213.5015,213.5015,213.3736,213.4102,9952.0
2021-06-02 12:10:00,233.72,233.72,233.39,233.64,23282.0,213.4102,213.4102,213.1088,213.3371,23282.0
2021-06-02 12:15:00,233.64,233.7,233.52,233.57,5955.0,213.3371,213.3919,213.2275,213.2732,5955.0
2021-06-02 12:20:00,233.58,233.67,233.54,233.67,3700.0,213.2823,213.3645,213.2458,213.3645,3700.0
2021-06-02 12:25:00,233.71,233.72,233.61,233.67,7568.0,213.401,213.4102,213.3097,213.3645,7568.0
2021-06-02 12:30:00,233.63,233.65,233.46,233.59,8506.0,213.328,213.3462,213.1728,213.2915,8506.0
2021-06-02 12:35:00,233.62,233.65,233.48,233.53,5330.0,213.3189,213.3462,213.191,213.2367,5330.0
2021-06-02 12:40:00,233.54,233.56,233.44,233.46,2196.0,213.2458,213.2641,213.1545,213.1728,2196.0
2021-06-02 12:45:00,233.52,233.62,233.44,233.5,5385.0,213.2275,213.3189,213.1545,213.2093,5385.0
2021-06-02 12:50:00,233.48,233.53,233.42,233.53,2549.0,213.191,213.2367,213.1362,213.2367,2549.0
2021-06-02 12:55:00,233.53,233.54,233.37,233.37,3461.0,213.2367,213.2458,213.0906,213.0906,3461.0
2021-06-02 13:00:00,233.38,233.54,233.37,233.54,4315.0,213.0997,213.2458,213.0906,213.2458,4315.0
2021-06-02 13:05:00,233.55,233.57,233.37,233.37,3695.0,213.2549,213.2732,213.0906,213.0906,3695.0
2021-06-02 13:10:00,233.35,233.45,233.34,233.45,4156.0,213.0723,213.1636,213.0632,213.1636,4156.0
2021-06-02 13:15:00,233.46,233.57,233.37,233.56,5177.0,213.1728,213.2732,213.0906,213.2641,5177.0
2021-06-02 13:20:00,233.54,233.64,233.49,233.49,7003.0,213.2458,213.3371,213.2002,213.2002,7003.0
2021-06-02 13:25:00,233.43,233.81,233.43,233.66,22086.0,213.1454,213.4923,213.1454,213.3554,22086.0
2021-06-02 13:30:00,233.61,233.78,233.56,233.78,8096.0,213.3097,213.465,213.2641,213.465,8096.0
2021-06-02 13:35:00,233.77,233.88,233.76,233.86,5031.0,213.4558,213.5563,213.4467,213.538,5031.0
2021-06-02 13:40:00,233.84,234.02,233.82,233.97,14395.0,213.5197,213.6841,213.5015,213.6384,14395.0
2021-06-02 13:45:00,233.99,234.16,233.99,234.1,11919.0,213.6567,213.8119,213.6567,213.7571,11919.0
2021-06-02 13:50:00,234.14,234.33,234.14,234.24,22371.0,213.7937,213.9672,213.7937,213.885,22371.0
2021-06-02 13:55:00,234.22,234.27,234.09,234.12,6406.0,213.8667,213.9124,213.748,213.7754,6406.0
2021-06-02 14:00:00,234.16,234.32,234.13,234.3,11041.0,213.8119,213.958,213.7845,213.9398,11041.0
2021-06-02 14:05:00,234.28,234.31,234.1,234.11,7999.0,213.9215,213.9489,213.7571,213.7663,7999.0
2021-06-02 14:10:00,234.06,234.14,233.96,234.05,7960.0,213.7206,213.7937,213.6293,213.7115,7960.0
2021-06-02 14:15:00,234.09,234.16,234.03,234.13,2521.0,213.748,213.8119,213.6932,213.7845,2521.0
2021-06-02 14:20:00,234.13,234.16,233.96,234.05,4777.0,213.7845,213.8119,213.6293,213.7115,4777.0
2021-06-02 14:25:00,234.06,234.22,233.98,234.05,15781.0,213.7206,213.8667,213.6476,213.7115,15781.0
2021-06-02 14:30:00,234.08,234.08,233.88,234.06,9790.0,213.7389,213.7389,213.5563,213.7206,9790.0
2021-06-02 14:35:00,234.05,234.05,233.69,233.73,10087.0,213.7115,213.7115,213.3828,213.4193,10087.0
2021-06-02 14:40:00,233.74,233.87,233.7,233.84,4586.0,213.4284,213.5471,213.3919,213.5197,4586.0
2021-06-02 14:45:00,233.86,233.96,233.78,233.95,12297.0,213.538,213.6293,213.465,213.6202,12297.0
2021-06-02 14:50:00,233.97,234.06,233.9,233.97,10069.0,213.6384,213.7206,213.5745,213.6384,10069.0
2021-06-02 14:55:00,233.95,234.01,233.81,233.81,4617.0,213.6202,213.675,213.4923,213.4923,4617.0
2021-06-02 15:00:00,233.82,233.91,233.75,233.76,8246.0,213.5015,213.5837,213.4376,213.4467,8246.0
2021-06-02 15:05:00,233.77,233.97,233.74,233.92,10258.0,213.4558,213.6384,213.4284,213.5928,10258.0
2021-06-02 15:10:00,233.9,233.91,233.71,233.75,9189.0,213.5745,213.5837,213.401,213.4376,9189.0
2021-06-02 15:15:00,233.78,233.79,233.63,233.66,7908.0,213.465,213.4741,213.328,213.3554,7908.0
2021-06-02 15:20:00,233.67,233.67,233.54,233.55,12639.0,213.3645,213.3645,213.2458,213.2549,12639.0
2021-06-02 15:25:00,233.58,233.66,233.53,233.6,9848.0,213.2823,213.3554,213.2367,213.3006,9848.0
2021-06-02 15:30:00,233.62,233.71,233.51,233.56,20452.0,213.3189,213.401,213.2184,213.2641,20452.0
2021-06-02 15:35:00,233.57,233.75,233.57,233.69,17831.0,213.2732,213.4376,213.2732,213.3828,17831.0
2021-06-02 15:40:00,233.71,233.74,233.55,233.63,27270.0,213.401,213.4284,213.2549,213.328,27270.0
2021-06-02 15:45:00,233.63,233.69,233.55,233.61,27725.0,213.328,213.3828,213.2549,213.3097,27725.0
2021-06-02 15:50:00,233.64,233.89,233.63,233.76,41563.0,213.3371,213.5654,213.328,213.4467,41563.0
2021-06-02 15:55:00,233.74,233.86,233.66,233.8,102043.0,213.4284,213.538,213.3554,213.4832,102043.0
2021-06-03 09:30:00,232.57,232.73,231.84,232.05,45019.0,212.3601,212.5062,211.6935,211.8853,45019.0
2021-06-03 09:35:00,232.02,232.02,231.39,231.44,21405.0,211.8579,211.8579,211.2826,211.3283,21405.0
2021-06-03 09:40:00,231.4,231.42,230.94,230.96,20232.0,211.2918,211.31,210.8717,210.89,20232.0
2021-06-03 09:45:00,230.94,231.05,230.31,230.48,20826.0,210.8717,210.9722,210.2965,210.4517,20826.0
2021-06-03 09:50:00,230.42,231.07,230.41,230.89,18230.0,210.3969,210.9904,210.3878,210.8261,18230.0
2021-06-03 09:55:00,230.8,230.95,230.57,230.57,12264.0,210.7439,210.8809,210.5339,210.5339,12264.0
2021-06-03 10:00:00,230.55,230.61,230.27,230.33,15069.0,210.5156,210.5704,210.26,210.3147,15069.0
2021-06-03 10:05:00,230.33,230.8,230.29,230.56,26736.0,210.3147,210.7439,210.2782,210.5248,26736.0
2021-06-03 10:10:00,230.65,230.83,230.52,230.53,12705.0,210.6069,210.7713,210.4882,210.4974,12705.0
2021-06-03 10:15:00,230.54,230.9,230.54,230.88,14140.0,210.5065,210.8352,210.5065,210.817,14140.0
2021-06-03 10:20:00,230.84,230.89,230.65,230.68,13420.0,210.7804,210.8261,210.6069,210.6343,13420.0
2021-06-03 10:25:00,230.7,230.92,230.63,230.64,14165.0,210.6526,210.8535,210.5887,210.5978,14165.0
2021-06-03 10:30:00,230.59,230.82,230.55,230.56,12383.0,210.5522,210.7622,210.5156,210.5248,12383.0
2021-06-03 10:35:00,230.54,230.7,230.3,230.36,11034.0,210.5065,210.6526,210.2874,210.3421,11034.0
2021-06-03 10:40:00,230.34,230.44,230.15,230.24,14567.0,210.3239,210.4152,210.1504,210.2326,14567.0
2021-06-03 10:45:00,230.26,230.62,230.2,230.53,24551.0,210.2508,210.5795,210.196,210.4974,24551.0
2021-06-03 10:50:00,230.53,230.77,230.52,230.67,23598.0,210.4974,210.7165,210.4882,210.6252,23598.0
2021-06-03 10:55:00,230.67,231.16,230.66,231.15,24801.0,210.6252,211.0726,210.6161,211.0635,24801.0
2021-06-03 11:00:00,231.14,231.52,231.12,231.45,21108.0,211.0544,211.4013,211.0361,211.3374,21108.0
2021-06-03 11:05:00,231.53,231.9,231.46,231.86,23414.0,211.4105,211.7483,211.3466,211.7118,23414.0
2021-06-03 11:10:00,231.9,232.28,231.9,232.22,12967.0,211.7483,212.0953,211.7483,212.0405,12967.0
2021-06-03 11:15:00,232.22,232.23,231.82,232.01,16912.0,212.0405,212.0496,211.6753,211.8488,16912.0
2021-06-03 11:20:00,232.04,232.42,231.98,232.33,11006.0,211.8762,212.2231,211.8214,212.141,11006.0
2021-06-03 11:25:00,232.35,232.56,232.35,232.49,9726.0,212.1592,212.351,212.1592,212.287,9726.0
2021-06-03 11:30:00,232.46,232.58,232.36,232.37,10564.0,212.2597,212.3692,212.1683,212.1775,10564.0
2021-06-03 11:35:00,232.39,232.39,231.86,231.87,12112.0,212.1957,212.1957,211.7118,211.7209,12112.0
2021-06-03 11:40:00,231.89,232.11,231.87,232.09,13310.0,211.7392,211.9401,211.7209,211.9218,13310.0
2021-06-03 11:45:00,232.08,232.08,231.67,231.74,10751.0,211.9127,211.9127,211.5383,211.6022,10751.0
2021-06-03 11:50:00,231.73,231.77,231.6,231.71,8894.0,211.5931,211.6296,211.4744,211.5748,8894.0
2021-06-03 11:55:00,231.69,231.72,231.56,231.6,9674.0,211.5566,211.584,211.4379,211.4744,9674.0
2021-06-03 12:00:00,231.63,231.71,231.57,231.57,10873.0,211.5018,211.5748,211.447,211.447,10873.0
2021-06-03 12:05:00,231.58,231.64,231.55,231.6,4630.0,211.4561,211.5109,211.4287,211.4744,4630.0
2021-06-03 12:10:00,231.55,231.69,231.54,231.59,12749.0,211.4287,211.5566,211.4196,211.4653,12749.0
2021-06-03 12:15:00,231.55,231.73,231.55,231.67,9512.0,211.4287,211.5931,211.4287,211.5383,9512.0
2021-06-03 12:20:00,231.66,231.66,231.51,231.54,7289.0,211.5292,211.5292,211.3922,211.4196,7289.0
2021-06-03 12:25:00,231.56,231.8,231.51,231.8,5124.0,211.4379,211.657,211.3922,211.657,5124.0
2021-06-03 12:30:00,231.77,231.84,231.67,231.72,8549.0,211.6296,211.6935,211.5383,211.584,8549.0
2021-06-03 12:35:00,231.81,231.88,231.75,231.87,4852.0,211.6661,211.7301,211.6114,211.7209,4852.0
2021-06-03 12:40:00,231.86,231.98,231.85,231.92,5282.0,211.7118,211.8214,211.7027,211.7666,5282.0
2021-06-03 12:45:00,231.91,231.93,231.78,231.87,7310.0,211.7575,211.7757,211.6387,211.7209,7310.0
2021-06-03 12:50:00,231.89,231.92,231.82,231.83,4586.0,211.7392,211.7666,211.6753,211.6844,4586.0
2021-06-03 12:55:00,231.83,232.01,231.81,232.01,3956.0,211.6844,211.8488,211.6661,211.8488,3956.0
2021-06-03 13:00:00,231.98,232.04,231.91,231.94,7433.0,211.8214,211.8762,211.7575,211.7848,7433.0
2021-06-03 13:05:00,231.95,232.05,231.76,231.97,16143.0,211.794,211.8853,211.6205,211.8122,16143.0
2021-06-03 13:10:00,232.02,232.11,231.87,231.99,7085.0,211.8579,211.9401,211.7209,211.8305,7085.0
2021-06-03 13:15:00,231.96,232.02,231.87,231.94,16817.0,211.8031,211.8579,211.7209,211.7848,16817.0
2021-06-03 13:20:00,232.04,232.06,231.94,231.99,6810.0,211.8762,211.8944,211.7848,211.8305,6810.0
2021-06-03 13:25:00,232.07,232.18,232.05,232.15,6754.0,211.9035,212.004,211.8853,211.9766,6754.0
2021-06-03 13:30:00,232.12,232.18,232.07,232.18,2427.0,211.9492,212.004,211.9035,212.004,2427.0
2021-06-03 13:35:00,232.2,232.32,232.19,232.3,7477.0,212.0223,212.1318,212.0131,212.1136,7477.0
2021-06-03 13:40:00,232.28,232.34,232.16,232.3,10729.0,212.0953,212.1501,211.9857,212.1136,10729.0
2021-06-03 13:45:00,232.31,232.52,232.3,232.51,8841.0,212.1227,212.3144,212.1136,212.3053,8841.0
2021-06-03 13:50:00,232.47,232.57,232.46,232.52,10791.0,212.2688,212.3601,212.2597,212.3144,10791.0
2021-06-03 13:55:00,232.53,232.63,232.51,232.53,4696.0,212.3236,212.4149,212.3053,212.3236,4696.0
2021-06-03 14:00:00,232.51,232.63,232.51,232.57,2724.0,212.3053,212.4149,212.3053,212.3601,2724.0
2021-06-03 14:05:00,232.55,232.55,232.39,232.5,13769.0,212.3418,212.3418,212.1957,212.2962,13769.0
2021-06-03 14:10:00,232.5,232.51,232.33,232.33,2987.0,212.2962,212.3053,212.141,212.141,2987.0
2021-06-03 14:15:00,232.31,232.39,232.25,232.25,23438.0,212.1227,212.1957,212.0679,212.0679,23438.0
2021-06-03 14:20:00,232.27,232.39,232.22,232.34,5445.0,212.0862,212.1957,212.0405,212.1501,5445.0
2021-06-03 14:25:00,232.35,232.42,232.3,232.33,5972.0,212.1592,212.2231,212.1136,212.141,5972.0
2021-06-03 14:30:00,232.33,232.4,232.28,232.35,5470.0,212.141,212.2049,212.0953,212.1592,5470.0
2021-06-03 14:35:00,232.33,232.46,232.29,232.42,12026.0,212.141,212.2597,212.1044,212.2231,12026.0
2021-06-03 14:40:00,232.43,232.44,232.3,232.39,6547.0,212.2323,212.2414,212.1136,212.1957,6547.0
2021-06-03 14:45:00,232.38,232.39,232.27,232.39,4987.0,212.1866,212.1957,212.0862,212.1957,4987.0
2021-06-03 14:50:00,232.37,232.39,232.28,232.39,6316.0,212.1775,212.1957,212.0953,212.1957,6316.0
2021-06-03 14:55:00,232.41,232.43,232.34,232.39,16273.0,212.214,212.2323,212.1501,212.1957,16273.0
2021-06-03 15:00:00,232.39,232.64,232.39,232.56,9386.0,212.1957,212.424,212.1957,212.351,9386.0
2021-06-03 15:05:00,232.52,232.53,232.2,232.33,33664.0,212.3144,212.3236,212.0223,212.141,33664.0
2021-06-03 15:10:00,232.33,232.49,232.32,232.49,5279.0,212.141,212.287,212.1318,212.287,5279.0
2021-06-03 15:15:00,232.48,232.53,232.4,232.47,8955.0,212.2779,212.3236,212.2049,212.2688,8955.0
2021-06-03 15:20:00,232.42,232.58,232.37,232.5,9152.0,212.2231,212.3692,212.1775,212.2962,9152.0
2021-06-03 15:25:00,232.49,232.65,232.42,232.64,8996.0,212.287,212.4331,212.2231,212.424,8996.0
2021-06-03 15:30:00,232.65,232.65,232.42,232.46,11302.0,212.4331,212.4331,212.2231,212.2597,11302.0
2021-06-03 15:35:00,232.5,232.6,232.45,232.53,10091.0,212.2962,212.3875,212.2505,212.3236,10091.0
2021-06-03 15:40:00,232.55,232.65,232.47,232.61,12283.0,212.3418,212.4331,212.2688,212.3966,12283.0
2021-06-03 15:45:00,232.61,232.69,232.5,232.68,15901.0,212.3966,212.4697,212.2962,212.4605,15901.0
2021-06-03 15:50:00,232.72,232.74,232.53,232.55,30670.0,212.4971,212.5153,212.3236,212.3418,30670.0
2021-06-03 15:55:00,232.57,232.76,232.43,232.47,65030.0,212.3601,212.5336,212.2323,212.2688,65030.0
2021-06-04 09:30:00,233.44,233.8,233.01,233.38,49585.0,213.1545,213.4832,212.7619,213.0997,49585.0
2021-06-04 09:35:00,233.39,233.61,233.1,233.22,14262.0,213.1088,213.3097,212.844,212.9536,14262.0
2021-06-04 09:40:00,233.33,233.4,233.0,233.28,14262.0,213.0541,213.118,212.7527,213.0084,14262.0
2021-06-04 09:45:00,233.15,233.2,232.82,232.82,6983.0,212.8897,212.9354,212.5884,212.5884,6983.0
2021-06-04 09:50:00,232.83,233.07,232.79,232.79,7359.0,212.5975,212.8166,212.561,212.561,7359.0
2021-06-04 09:55:00,232.77,233.01,232.74,232.99,6139.0,212.5427,212.7619,212.5153,212.7436,6139.0
2021-06-04 10:00:00,232.99,233.04,232.72,232.81,7645.0,212.7436,212.7893,212.4971,212.5792,7645.0
2021-06-04 10:05:00,232.73,232.75,232.5,232.58,13940.0,212.5062,212.5245,212.2962,212.3692,13940.0
2021-06-04 10:10:00,232.55,232.67,232.54,232.61,6012.0,212.3418,212.4514,212.3327,212.3966,6012.0
2021-06-04 10:15:00,232.58,232.65,232.43,232.49,10496.0,212.3692,212.4331,212.2323,212.287,10496.0
2021-06-04 10:20:00,232.46,232.59,232.32,232.39,9750.0,212.2597,212.3784,212.1318,212.1957,9750.0
2021-06-04 10:25:00,232.34,232.4,232.15,232.17,9652.0,212.1501,212.2049,211.9766,211.9949,9652.0
2021-06-04 10:30:00,232.17,232.29,232.1,232.2,8988.0,211.9949,212.1044,211.9309,212.0223,8988.0
2021-06-04 10:35:00,232.18,232.33,232.15,232.23,8605.0,212.004,212.141,211.9766,212.0496,8605.0
2021-06-04 10:40:00,232.23,232.4,232.21,232.24,9432.0,212.0496,212.2049,212.0314,212.0588,9432.0
2021-06-04 10:45:00,232.27,232.44,232.26,232.37,7851.0,212.0862,212.2414,212.077,212.1775,7851.0
2021-06-04 10:50:00,232.37,232.45,232.33,232.34,18915.0,212.1775,212.2505,212.141,212.1501,18915.0
2021-06-04 10:55:00,232.37,232.49,232.37,232.49,7455.0,212.1775,212.287,212.1775,212.287,7455.0
2021-06-04 11:00:00,232.51,232.72,232.48,232.68,7350.0,212.3053,212.4971,212.2779,212.4605,7350.0
2021-06-04 11:05:00,232.72,232.76,232.48,232.49,11445.0,212.4971,212.5336,212.2779,212.287,11445.0
2021-06-04 11:10:00,232.51,232.61,232.5,232.56,8691.0,212.3053,212.3966,212.2962,212.351,8691.0
2021-06-04 11:15:00,232.56,232.63,232.43,232.51,11682.0,212.351,212.4149,212.2323,212.3053,11682.0
2021-06-04 11:20:00,232.52,232.58,232.37,232.38,4414.0,212.3144,212.3692,212.1775,212.1866,4414.0
2021-06-04 11:25:00,232.39,232.4,232.18,232.28,6286.0,212.1957,212.2049,212.004,212.0953,6286.0
2021-06-04 11:30:00,232.29,232.39,232.24,232.34,5256.0,212.1044,212.1957,212.0588,212.1501,5256.0
2021-06-04 11:35:00,232.38,232.42,232.23,232.26,10038.0,212.1866,212.2231,212.0496,212.077,10038.0
2021-06-04 11:40:00,232.29,232.31,232.15,232.29,9118.0,212.1044,212.1227,211.9766,212.1044,9118.0
2021-06-04 11:45:00,232.25,232.25,232.11,232.17,13492.0,212.0679,212.0679,211.9401,211.9949,13492.0
2021-06-04 11:50:00,232.15,232.19,232.07,232.11,7038.0,211.9766,212.0131,211.9035,211.9401,7038.0
2021-06-04 11:55:00,232.11,232.23,232.09,232.16,8460.0,211.9401,212.0496,211.9218,211.9857,8460.0
2021-06-04 12:00:00,232.18,232.32,232.18,232.27,3490.0,212.004,212.1318,212.004,212.0862,3490.0
2021-06-04 12:05:00,232.27,232.29,232.12,232.17,8704.0,212.0862,212.1044,211.9492,211.9949,8704.0
2021-06-04 12:10:00,232.19,232.35,232.18,232.2,11750.0,212.0131,212.1592,212.004,212.0223,11750.0
2021-06-04 12:15:00,232.2,232.23,232.14,232.16,3705.0,212.0223,212.0496,211.9675,211.9857,3705.0
2021-06-04 12:20:00,232.14,232.19,232.11,232.19,6885.0,211.9675,212.0131,211.9401,212.0131,6885.0
2021-06-04 12:25:00,232.17,232.26,232.17,232.21,2810.0,211.9949,212.077,211.9949,212.0314,2810.0
2021-06-04 12:30:00,232.21,232.25,232.19,232.22,3779.0,212.0314,212.0679,212.0131,212.0405,3779.0
2021-06-04 12:35:00,232.25,232.31,232.14,232.15,2728.0,212.0679,212.1227,211.9675,211.9766,2728.0
2021-06-04 12:40:00,232.13,232.19,232.13,232.17,4981.0,211.9583,212.0131,211.9583,211.9949,4981.0
2021-06-04 12:45:00,232.15,232.21,232.12,232.2,4935.0,211.9766,212.0314,211.9492,212.0223,4935.0
2021-06-04 12:50:00,232.18,232.39,232.13,232.2,27760.0,212.004,212.1957,211.9583,212.0223,27760.0
2021-06-04 12:55:00,232.17,232.32,232.13,232.17,9815.0,211.9949,212.1318,211.9583,211.9949,9815.0
2021-06-04 13:00:00,232.22,232.45,232.22,232.3,16529.0,212.0405,212.2505,212.0405,212.1136,16529.0
2021-06-04 13:05:00,232.28,232.29,232.24,232.29,2650.0,212.0953,212.1044,212.0588,212.1044,2650.0
2021-06-04 13:10:00,232.29,232.36,232.28,232.35,4716.0,212.1044,212.1683,212.0953,212.1592,4716.0
2021-06-04 13:15:00,232.37,232.4,232.32,232.33,1491.0,212.1775,212.2049,212.1318,212.141,1491.0
2021-06-04 13:20:00,232.31,232.36,232.28,232.34,8743.0,212.1227,212.1683,212.0953,212.1501,8743.0
2021-06-04 13:25:00,232.33,232.41,232.32,232.37,4866.0,212.141,212.214,212.1318,212.1775,4866.0
2021-06-04 13:30:00,232.34,232.67,232.31,232.62,7939.0,212.1501,212.4514,212.1227,212.4058,7939.0
2021-06-04 13:35:00,232.62,232.62,232.56,232.61,4018.0,212.4058,212.4058,212.351,212.3966,4018.0
2021-06-04 13:40:00,232.66,232.71,232.6,232.71,5110.0,212.4423,212.4879,212.3875,212.4879,5110.0
2021-06-04 13:45:00,232.73,232.74,232.68,232.7,4090.0,212.5062,212.5153,212.4605,212.4788,4090.0
2021-06-04 13:50:00,232.73,232.83,232.66,232.8,7058.0,212.5062,212.5975,212.4423,212.5701,7058.0
2021-06-04 13:55:00,232.78,232.8,232.76,232.79,3600.0,212.5518,212.5701,212.5336,212.561,3600.0
2021-06-04 14:00:00,232.79,232.81,232.71,232.73,13677.0,212.561,212.5792,212.4879,212.5062,13677.0
2021-06-04 14:05:00,232.75,232.81,232.73,232.81,4102.0,212.5245,212.5792,212.5062,212.5792,4102.0
2021-06-04 14:10:00,232.79,232.85,232.78,232.82,6149.0,212.561,212.6158,212.5518,212.5884,6149.0
2021-06-04 14:15:00,232.81,232.92,232.75,232.87,7159.0,212.5792,212.6797,212.5245,212.634,7159.0
2021-06-04 14:20:00,232.88,232.92,232.84,232.84,8388.0,212.6432,212.6797,212.6066,212.6066,8388.0
2021-06-04 14:25:00,232.85,232.98,232.85,232.93,5962.0,212.6158,212.7345,212.6158,212.6888,5962.0
2021-06-04 14:30:00,232.93,233.09,232.91,233.03,8372.0,212.6888,212.8349,212.6706,212.7801,8372.0
2021-06-04 14:35:00,233.06,233.11,233.02,233.03,7329.0,212.8075,212.8532,212.771,212.7801,7329.0
2021-06-04 14:40:00,233.04,233.07,232.99,232.99,8049.0,212.7893,212.8166,212.7436,212.7436,8049.0
2021-06-04 14:45:00,232.99,233.03,232.96,232.98,5818.0,212.7436,212.7801,212.7162,212.7345,5818.0
2021-06-04 14:50:00,232.99,233.06,232.97,233.05,7613.0,212.7436,212.8075,212.7253,212.7984,7613.0
2021-06-04 14:55:00,233.03,233.1,233.01,233.04,5417.0,212.7801,212.844,212.7619,212.7893,5417.0
2021-06-04 15:00:00,233.1,233.1,232.99,233.02,7570.0,212.844,212.844,212.7436,212.771,7570.0
2021-06-04 15:05:00,233.01,233.06,233.01,233.04,4971.0,212.7619,212.8075,212.7619,212.7893,4971.0
2021-06-04 15:10:00,233.04,233.12,233.04,233.09,4868.0,212.7893,212.8623,212.7893,212.8349,4868.0
2021-06-04 15:15:00,233.1,233.13,233.04,233.07,4651.0,212.844,212.8714,212.7893,212.8166,4651.0
2021-06-04 15:20:00,233.07,233.08,233.01,233.03,7873.0,212.8166,212.8258,212.7619,212.7801,7873.0
2021-06-04 15:25:00,233.04,233.11,232.97,233.07,16985.0,212.7893,212.8532,212.7253,212.8166,16985.0
2021-06-04 15:30:00,233.07,233.13,233.04,233.09,9668.0,212.8166,212.8714,212.7893,212.8349,9668.0
2021-06-04 15:35:00,233.12,233.14,232.98,233.03,12712.0,212.8623,212.8806,212.7345,212.7801,12712.0
2021-06-04 15:40:00,233.02,233.23,233.02,233.23,17009.0,212.771,212.9627,212.771,212.9627,17009.0
2021-06-04 15:45:00,233.22,233.33,233.19,233.3,30913.0,212.9536,213.0541,212.9262,213.0267,30913.0
2021-06-04 15:50:00,233.28,233.5,233.26,233.46,42270.0,213.0084,213.2093,212.9901,213.1728,42270.0
2021-06-04 15:55:00,233.46,233.5,233.19,233.37,105249.0,213.1728,213.2093,212.9262,213.0906,105249.0
2021-06-07 09:30:00,234.0,234.0,233.35,233.76,31630.0,213.6658,213.6658,213.0723,213.4467,31630.0
2021-06-07 09:35:00,233.78,233.99,233.69,233.86,7280.0,213.465,213.6567,213.3828,213.538,7280.0
2021-06-07 09:40:00,233.87,234.07,233.68,233.68,15137.0,213.5471,213.7298,213.3736,213.3736,15137.0
2021-06-07 09:45:00,233.63,233.73,233.53,233.62,9246.0,213.328,213.4193,213.2367,213.3189,9246.0
2021-06-07 09:50:00,233.62,233.75,233.52,233.61,6958.0,213.3189,213.4376,213.2275,213.3097,6958.0
2021-06-07 09:55:00,233.63,233.74,233.37,233.37,4241.0,213.328,213.4284,213.0906,213.0906,4241.0
2021-06-07 10:00:00,233.35,233.52,233.31,233.44,8957.0,213.0723,213.2275,213.0358,213.1545,8957.0
2021-06-07 10:05:00,233.38,233.44,233.34,233.38,6690.0,213.0997,213.1545,213.0632,213.0997,6690.0
2021-06-07 10:10:00,233.41,233.59,233.37,233.39,5937.0,213.1271,213.2915,213.0906,213.1088,5937.0
2021-06-07 10:15:00,233.44,233.48,233.22,233.32,5153.0,213.1545,213.191,212.9536,213.0449,5153.0
2021-06-07 10:20:00,233.28,233.4,233.24,233.31,5178.0,213.0084,213.118,212.9719,213.0358,5178.0
2021-06-07 10:25:00,233.36,233.48,233.18,233.26,9639.0,213.0814,213.191,212.9171,212.9901,9639.0
2021-06-07 10:30:00,233.26,233.3,233.14,233.26,6095.0,212.9901,213.0267,212.8806,212.9901,6095.0
2021-06-07 10:35:00,233.3,233.31,233.16,233.22,9497.0,213.0267,213.0358,212.8988,212.9536,9497.0
2021-06-07 10:40:00,233.26,233.48,233.23,233.45,8524.0,212.9901,213.191,212.9627,213.1636,8524.0
2021-06-07 10:45:00,233.41,233.53,233.39,233.41,10442.0,213.1271,213.2367,213.1088,213.1271,10442.0
2021-06-07 10:50:00,233.39,233.44,233.31,233.39,9305.0,213.1088,213.1545,213.0358,213.1088,9305.0
2021-06-07 10:55:00,233.38,233.41,233.21,233.32,20808.0,213.0997,213.1271,212.9445,213.0449,20808.0
2021-06-07 11:00:00,233.35,233.78,233.34,233.73,11286.0,213.0723,213.465,213.0632,213.4193,11286.0
2021-06-07 11:05:00,233.77,233.77,233.49,233.58,9163.0,213.4558,213.4558,213.2002,213.2823,9163.0
2021-06-07 11:10:00,233.58,233.7,233.55,233.65,5405.0,213.2823,213.3919,213.2549,213.3462,5405.0
2021-06-07 11:15:00,233.65,233.79,233.62,233.65,17289.0,213.3462,213.4741,213.3189,213.3462,17289.0
2021-06-07 11:20:00,233.64,233.78,233.64,233.66,9080.0,213.3371,213.465,213.3371,213.3554,9080.0
2021-06-07 11:25:00,233.72,233.75,233.62,233.64,3415.0,213.4102,213.4376,213.3189,213.3371,3415.0
2021-06-07 11:30:00,233.64,233.71,233.44,233.48,7424.0,213.3371,213.401,213.1545,213.191,7424.0
2021-06-07 11:35:00,233.44,233.5,233.36,233.4,5814.0,213.1545,213.2093,213.0814,213.118,5814.0
2021-06-07 11:40:00,233.4,233.53,233.38,233.41,5453.0,213.118,213.2367,213.0997,213.1271,5453.0
2021-06-07 11:45:00,233.41,233.49,233.35,233.42,4073.0,213.1271,213.2002,213.0723,213.1362,4073.0
2021-06-07 11:50:00,233.42,233.42,233.22,233.38,9528.0,213.1362,213.1362,212.9536,213.0997,9528.0
2021-06-07 11:55:00,233.33,233.36,233.21,233.28,4478.0,213.0541,213.0814,212.9445,213.0084,4478.0
2021-06-07 12:00:00,233.3,233.3,233.07,233.07,6740.0,213.0267,213.0267,212.8166,212.8166,6740.0
2021-06-07 12:05:00,233.11,233.12,232.84,232.87,13085.0,212.8532,212.8623,212.6066,212.634,13085.0
2021-06-07 12:10:00,232.88,232.92,232.75,232.8,4236.0,212.6432,212.6797,212.5245,212.5701,4236.0
2021-06-07 12:15:00,232.8,232.81,232.66,232.71,4767.0,212.5701,212.5792,212.4423,212.4879,4767.0
2021-06-07 12:20:00,232.73,232.77,232.53,232.53,7850.0,212.5062,212.5427,212.3236,212.3236,7850.0
2021-06-07 12:25:00,232.54,232.55,232.43,232.51,7530.0,212.3327,212.3418,212.2323,212.3053,7530.0
2021-06-07 12:30:00,232.5,232.5,232.36,232.43,6002.0,212.2962,212.2962,212.1683,212.2323,6002.0
2021-06-07 12:35:00,232.41,232.49,232.36,232.45,6703.0,212.214,212.287,212.1683,212.2505,6703.0
2021-06-07 12:40:00,232.48,232.56,232.48,232.51,3337.0,212.2779,212.351,212.2779,212.3053,3337.0
2021-06-07 12:45:00,232.52,232.65,232.49,232.64,8253.0,212.3144,212.4331,212.287,212.424,8253.0
2021-06-07 12:50:00,232.66,232.66,232.42,232.42,5251.0,212.4423,212.4423,212.2231,212.2231,5251.0
2021-06-07 12:55:00,232.44,232.46,232.36,232.42,4030.0,212.2414,212.2597,212.1683,212.2231,4030.0
2021-06-07 13:00:00,232.44,232.44,232.24,232.36,5589.0,212.2414,212.2414,212.0588,212.1683,5589.0
2021-06-07 13:05:00,232.37,232.48,232.32,232.34,3367.0,212.1775,212.2779,212.1318,212.1501,3367.0
2021-06-07 13:10:00,232.36,232.44,232.31,232.42,3661.0,212.1683,212.2414,212.1227,212.2231,3661.0
2021-06-07 13:15:00,232.43,232.45,232.25,232.26,5846.0,212.2323,212.2505,212.0679,212.077,5846.0
2021-06-07 13:20:00,232.28,232.33,232.21,232.21,4400.0,212.0953,212.141,212.0314,212.0314,4400.0
2021-06-07 13:25:00,232.21,232.3,232.03,232.12,14263.0,212.0314,212.1136,211.867,211.9492,14263.0
2021-06-07 13:30:00,232.11,232.14,231.94,231.95,10427.0,211.9401,211.9675,211.7848,211.794,10427.0
2021-06-07 13:35:00,231.93,231.97,231.71,231.74,17129.0,211.7757,211.8122,211.5748,211.6022,17129.0
2021-06-07 13:40:00,231.77,231.94,231.74,231.83,14403.0,211.6296,211.7848,211.6022,211.6844,14403.0
2021-06-07 13:45:00,231.82,231.88,231.66,231.72,15244.0,211.6753,211.7301,211.5292,211.584,15244.0
2021-06-07 13:50:00,231.69,231.75,231.62,231.62,9269.0,211.5566,211.6114,211.4927,211.4927,9269.0
2021-06-07 13:55:00,231.63,231.63,231.42,231.43,8406.0,211.5018,211.5018,211.31,211.3192,8406.0
2021-06-07 14:00:00,231.45,231.53,231.31,231.31,9348.0,211.3374,211.4105,211.2096,211.2096,9348.0
2021-06-07 14:05:00,231.31,231.53,231.28,231.37,11242.0,211.2096,211.4105,211.1822,211.2644,11242.0
2021-06-07 14:10:00,231.39,231.52,231.38,231.47,5238.0,211.2826,211.4013,211.2735,211.3557,5238.0
2021-06-07 14:15:00,231.49,231.57,231.46,231.49,7110.0,211.3739,211.447,211.3466,211.3739,7110.0
2021-06-07 14:20:00,231.5,231.51,231.3,231.3,9426.0,211.3831,211.3922,211.2005,211.2005,9426.0
2021-06-07 14:25:00,231.26,231.31,231.21,231.25,12743.0,211.1639,211.2096,211.1183,211.1548,12743.0
2021-06-07 14:30:00,231.25,231.28,231.16,231.25,13070.0,211.1548,211.1822,211.0726,211.1548,13070.0
2021-06-07 14:35:00,231.29,231.44,231.29,231.41,8913.0,211.1913,211.3283,211.1913,211.3009,8913.0
2021-06-07 14:40:00,231.41,231.43,231.35,231.42,7353.0,211.3009,211.3192,211.2461,211.31,7353.0
2021-06-07 14:45:00,231.43,231.6,231.43,231.6,5319.0,211.3192,211.4744,211.3192,211.4744,5319.0
2021-06-07 14:50:00,231.6,231.6,231.51,231.54,5390.0,211.4744,211.4744,211.3922,211.4196,5390.0
2021-06-07 14:55:00,231.53,231.7,231.51,231.55,11070.0,211.4105,211.5657,211.3922,211.4287,11070.0
2021-06-07 15:00:00,231.58,231.61,231.55,231.58,5536.0,211.4561,211.4835,211.4287,211.4561,5536.0
2021-06-07 15:05:00,231.59,231.69,231.55,231.61,9761.0,211.4653,211.5566,211.4287,211.4835,9761.0
2021-06-07 15:10:00,231.6,231.75,231.58,231.69,9035.0,211.4744,211.6114,211.4561,211.5566,9035.0
2021-06-07 15:15:00,231.67,231.68,231.54,231.64,7018.0,211.5383,211.5474,211.4196,211.5109,7018.0
2021-06-07 15:20:00,231.63,231.7,231.57,231.67,6302.0,211.5018,211.5657,211.447,211.5383,6302.0
2021-06-07 15:25:00,231.67,231.67,231.54,231.54,15622.0,211.5383,211.5383,211.4196,211.4196,15622.0
2021-06-07 15:30:00,231.55,231.56,231.44,231.53,16883.0,211.4287,211.4379,211.3283,211.4105,16883.0
2021-06-07 15:35:00,231.51,231.52,231.27,231.27,19358.0,211.3922,211.4013,211.1731,211.1731,19358.0
2021-06-07 15:40:00,231.26,231.49,231.25,231.42,22328.0,211.1639,211.3739,211.1548,211.31,22328.0
2021-06-07 15:45:00,231.41,231.42,231.24,231.35,31045.0,211.3009,211.31,211.1457,211.2461,31045.0
2021-06-07 15:50:00,231.35,231.7,231.34,231.61,49650.0,211.2461,211.5657,211.237,211.4835,49650.0
2021-06-07 15:55:00,231.64,231.78,231.58,231.67,96225.0,211.5109,211.6387,211.4561,211.5383,96225.0
2021-06-08 09:30:00,231.5,231.96,231.34,231.65,66411.0,211.3831,211.8031,211.237,211.52,66411.0
2021-06-08 09:35:00,231.56,232.04,231.56,231.66,18441.0,211.4379,211.8762,211.4379,211.5292,18441.0
2021-06-08 09:40:00,231.8,232.14,231.74,231.87,20705.0,211.657,211.9675,211.6022,211.7209,20705.0
2021-06-08 09:45:00,231.98,232.21,231.96,232.13,10350.0,211.8214,212.0314,211.8031,211.9583,10350.0
2021-06-08 09:50:00,232.19,232.26,231.96,232.01,9205.0,212.0131,212.077,211.8031,211.8488,9205.0
2021-06-08 09:55:00,231.97,232.08,231.85,232.0,7722.0,211.8122,211.9127,211.7027,211.8396,7722.0
2021-06-08 10:00:00,231.93,232.0,231.7,231.98,8120.0,211.7757,211.8396,211.5657,211.8214,8120.0
2021-06-08 10:05:00,231.96,232.27,231.96,232.13,6796.0,211.8031,212.0862,211.8031,211.9583,6796.0
2021-06-08 10:10:00,232.12,232.14,231.64,231.71,6452.0,211.9492,211.9675,211.5109,211.5748,6452.0
2021-06-08 10:15:00,231.78,232.28,231.78,232.27,8923.0,211.6387,212.0953,211.6387,212.0862,8923.0
2021-06-08 10:20:00,232.25,232.41,232.2,232.24,7450.0,212.0679,212.214,212.0223,212.0588,7450.0
2021-06-08 10:25:00,232.19,232.29,232.16,232.17,5252.0,212.0131,212.1044,211.9857,211.9949,5252.0
2021-06-08 10:30:00,232.16,232.19,231.93,232.07,9113.0,211.9857,212.0131,211.7757,211.9035,9113.0
2021-06-08 10:35:00,232.06,232.33,232.01,232.24,8466.0,211.8944,212.141,211.8488,212.0588,8466.0
2021-06-08 10:40:00,232.28,232.47,232.24,232.28,13363.0,212.0953,212.2688,212.0588,212.0953,13363.0
2021-06-08 10:45:00,232.26,232.61,232.26,232.51,18455.0,212.077,212.3966,212.077,212.3053,18455.0
2021-06-08 10:50:00,232.53,232.75,232.46,232.7,11903.0,212.3236,212.5245,212.2597,212.4788,11903.0
2021-06-08 10:55:00,232.71,232.82,232.54,232.56,5189.0,212.4879,212.5884,212.3327,212.351,5189.0
2021-06-08 11:00:00,232.62,232.85,232.62,232.77,9379.0,212.4058,212.6158,212.4058,212.5427,9379.0
2021-06-08 11:05:00,232.82,232.96,232.74,232.95,7362.0,212.5884,212.7162,212.5153,212.7071,7362.0
2021-06-08 11:10:00,232.97,233.09,232.94,233.0,9016.0,212.7253,212.8349,212.6979,212.7527,9016.0
2021-06-08 11:15:00,233.01,233.09,232.76,232.76,8811.0,212.7619,212.8349,212.5336,212.5336,8811.0
2021-06-08 11:20:00,232.75,232.75,232.43,232.56,37605.0,212.5245,212.5245,212.2323,212.351,37605.0
2021-06-08 11:25:00,232.55,232.72,232.38,232.69,6621.0,212.3418,212.4971,212.1866,212.4697,6621.0
2021-06-08 11:30:00,232.65,232.99,232.6,232.79,10918.0,212.4331,212.7436,212.3875,212.561,10918.0
2021-06-08 11:35:00,232.79,233.03,232.75,233.03,11389.0,212.561,212.7801,212.5245,212.7801,11389.0
2021-06-08 11:40:00,233.07,233.21,232.88,233.14,10316.0,212.8166,212.9445,212.6432,212.8806,10316.0
2021-06-08 11:45:00,233.17,233.26,233.12,233.22,8332.0,212.908,212.9901,212.8623,212.9536,8332.0
2021-06-08 11:50:00,233.22,233.44,233.21,233.34,6519.0,212.9536,213.1545,212.9445,213.0632,6519.0
2021-06-08 11:55:00,233.37,233.45,233.09,233.13,8813.0,213.0906,213.1636,212.8349,212.8714,8813.0
2021-06-08 12:00:00,233.1,233.18,233.02,233.12,6460.0,212.844,212.9171,212.771,212.8623,6460.0
2021-06-08 12:05:00,233.16,233.33,233.16,233.3,5479.0,212.8988,213.0541,212.8988,213.0267,5479.0
2021-06-08 12:10:00,233.31,233.33,233.03,233.03,6085.0,213.0358,213.0541,212.7801,212.7801,6085.0
2021-06-08 12:15:00,233.07,233.13,233.0,233.06,7175.0,212.8166,212.8714,212.7527,212.8075,7175.0
2021-06-08 12:20:00,233.04,233.24,232.98,233.18,8169.0,212.7893,212.9719,212.7345,212.9171,8169.0
2021-06-08 12:25:00,233.13,233.15,233.06,233.07,3107.0,212.8714,212.8897,212.8075,212.8166,3107.0
2021-06-08 12:30:00,233.06,233.27,233.03,233.26,6755.0,212.8075,212.9993,212.7801,212.9901,6755.0
2021-06-08 12:35:00,233.27,233.33,233.18,233.21,11543.0,212.9993,213.0541,212.9171,212.9445,11543.0
2021-06-08 12:40:00,233.22,233.29,233.06,233.13,5520.0,212.9536,213.0175,212.8075,212.8714,5520.0
2021-06-08 12:45:00,233.12,233.2,233.05,233.2,3588.0,212.8623,212.9354,212.7984,212.9354,3588.0
2021-06-08 12:50:00,233.18,233.18,233.04,233.06,3508.0,212.9171,212.9171,212.7893,212.8075,3508.0
2021-06-08 12:55:00,233.08,233.27,233.03,233.17,24324.0,212.8258,212.9993,212.7801,212.908,24324.0
2021-06-08 13:00:00,233.17,233.33,233.07,233.33,20382.0,212.908,213.0541,212.8166,213.0541,20382.0
2021-06-08 13:05:00,233.31,233.32,233.15,233.26,4476.0,213.0358,213.0449,212.8897,212.9901,4476.0
2021-06-08 13:10:00,233.25,233.28,233.18,233.21,8216.0,212.981,213.0084,212.9171,212.9445,8216.0
2021-06-08 13:15:00,233.18,233.23,233.0,233.05,15657.0,212.9171,212.9627,212.7527,212.7984,15657.0
2021-06-08 13:20:00,233.03,233.08,232.95,233.01,9909.0,212.7801,212.8258,212.7071,212.7619,9909.0
2021-06-08 13:25:00,233.0,233.15,233.0,233.15,13635.0,212.7527,212.8897,212.7527,212.8897,13635.0
2021-06-08 13:30:00,233.14,233.28,233.14,233.26,7738.0,212.8806,213.0084,212.8806,212.9901,7738.0
2021-06-08 13:35:00,233.25,233.28,233.17,233.22,26160.0,212.981,213.0084,212.908,212.9536,26160.0
2021-06-08 13:40:00,233.2,233.34,233.2,233.32,5763.0,212.9354,213.0632,212.9354,213.0449,5763.0
2021-06-08 13:45:00,233.31,233.35,233.25,233.29,12647.0,213.0358,213.0723,212.981,213.0175,12647.0
2021-06-08 13:50:00,233.28,233.35,233.27,233.34,3877.0,213.0084,213.0723,212.9993,213.0632,3877.0
2021-06-08 13:55:00,233.29,233.32,233.27,233.28,3011.0,213.0175,213.0449,212.9993,213.0084,3011.0
2021-06-08 14:00:00,233.29,233.45,233.25,233.45,11443.0,213.0175,213.1636,212.981,213.1636,11443.0
2021-06-08 14:05:00,233.43,233.44,233.28,233.37,4798.0,213.1454,213.1545,213.0084,213.0906,4798.0
2021-06-08 14:10:00,233.38,233.65,233.36,233.65,12045.0,213.0997,213.3462,213.0814,213.3462,12045.0
2021-06-08 14:15:00,233.65,233.71,233.62,233.65,26685.0,213.3462,213.401,213.3189,213.3462,26685.0
2021-06-08 14:20:00,233.65,233.83,233.64,233.82,9336.0,213.3462,213.5106,213.3371,213.5015,9336.0
2021-06-08 14:25:00,233.83,233.91,233.79,233.84,14407.0,213.5106,213.5837,213.4741,213.5197,14407.0
2021-06-08 14:30:00,233.84,233.92,233.8,233.9,15469.0,213.5197,213.5928,213.4832,213.5745,15469.0
2021-06-08 14:35:00,233.91,233.98,233.82,233.88,8581.0,213.5837,213.6476,213.5015,213.5563,8581.0
2021-06-08 14:40:00,233.87,233.98,233.87,233.9,9042.0,213.5471,213.6476,213.5471,213.5745,9042.0
2021-06-08 14:45:00,233.89,233.92,233.76,233.85,5730.0,213.5654,213.5928,213.4467,213.5289,5730.0
2021-06-08 14:50:00,233.84,233.9,233.8,233.81,4771.0,213.5197,213.5745,213.4832,213.4923,4771.0
2021-06-08 14:55:00,233.85,233.96,233.83,233.87,11138.0,213.5289,213.6293,213.5106,213.5471,11138.0
2021-06-08 15:00:00,233.87,233.97,233.81,233.97,7448.0,213.5471,213.6384,213.4923,213.6384,7448.0
2021-06-08 15:05:00,233.96,233.98,233.86,233.95,6038.0,213.6293,213.6476,213.538,213.6202,6038.0
2021-06-08 15:10:00,233.93,233.93,233.79,233.85,7142.0,213.6019,213.6019,213.4741,213.5289,7142.0
2021-06-08 15:15:00,233.85,233.87,233.67,233.78,7635.0,213.5289,213.5471,213.3645,213.465,7635.0
2021-06-08 15:20:00,233.78,233.8,233.51,233.52,20816.0,213.465,213.4832,213.2184,213.2275,20816.0
2021-06-08 15:25:00,233.52,233.57,233.46,233.55,8972.0,213.2275,213.2732,213.1728,213.2549,8972.0
2021-06-08 15:30:00,233.52,233.53,233.29,233.3,12765.0,213.2275,213.2367,213.0175,213.0267,12765.0
2021-06-08 15:35:00,233.28,233.33,233.05,233.07,10124.0,213.0084,213.0541,212.7984,212.8166,10124.0
2021-06-08 15:40:00,233.05,233.18,232.91,232.91,18050.0,212.7984,212.9171,212.6706,212.6706,18050.0
2021-06-08 15:45:00,232.91,233.04,232.89,232.93,27392.0,212.6706,212.7893,212.6523,212.6888,27392.0
2021-06-08 15:50:00,232.92,233.08,232.88,232.91,32054.0,212.6797,212.8258,212.6432,212.6706,32054.0
2021-06-08 15:55:00,232.88,232.88,232.63,232.64,71883.0,212.6432,212.6432,212.4149,212.424,71883.0
2021-06-09 09:30:00,232.98,233.26,232.6,233.13,42630.0,212.7345,212.9901,212.3875,212.8714,42630.0
2021-06-09 09:35:00,233.0,233.33,232.95,233.06,12375.0,212.7527,213.0541,212.7071,212.8075,12375.0
2021-06-09 09:40:00,233.07,233.11,232.9,233.06,10316.0,212.8166,212.8532,212.6614,212.8075,10316.0
2021-06-09 09:45:00,233.09,233.23,232.97,233.15,21577.0,212.8349,212.9627,212.7253,212.8897,21577.0
2021-06-09 09:50:00,233.17,233.25,233.08,233.17,6504.0,212.908,212.981,212.8258,212.908,6504.0
2021-06-09 09:55:00,233.24,233.59,233.13,233.48,10358.0,212.9719,213.2915,212.8714,213.191,10358.0
2021-06-09 10:00:00,233.44,233.56,233.34,233.41,10670.0,213.1545,213.2641,213.0632,213.1271,10670.0
2021-06-09 10:05:00,233.4,233.43,233.27,233.31,15006.0,213.118,213.1454,212.9993,213.0358,15006.0
2021-06-09 10:10:00,233.23,233.53,233.16,233.42,12533.0,212.9627,213.2367,212.8988,213.1362,12533.0
2021-06-09 10:15:00,233.45,233.88,233.32,233.85,22569.0,213.1636,213.5563,213.0449,213.5289,22569.0
2021-06-09 10:20:00,233.79,233.82,233.44,233.64,23266.0,213.4741,213.5015,213.1545,213.3371,23266.0
2021-06-09 10:25:00,233.68,233.81,233.59,233.79,13123.0,213.3736,213.4923,213.2915,213.4741,13123.0
2021-06-09 10:30:00,233.82,234.12,233.8,234.04,22524.0,213.5015,213.7754,213.4832,213.7024,22524.0
2021-06-09 10:35:00,234.06,234.32,234.05,234.17,20085.0,213.7206,213.958,213.7115,213.8211,20085.0
2021-06-09 10:40:00,234.16,234.29,233.94,233.97,20874.0,213.8119,213.9306,213.611,213.6384,20874.0
2021-06-09 10:45:00,233.97,233.97,233.85,233.85,17736.0,213.6384,213.6384,213.5289,213.5289,17736.0
2021-06-09 10:50:00,233.89,233.97,233.75,233.91,17259.0,213.5654,213.6384,213.4376,213.5837,17259.0
2021-06-09 10:55:00,233.95,234.14,233.9,233.93,11422.0,213.6202,213.7937,213.5745,213.6019,11422.0
2021-06-09 11:00:00,233.9,234.04,233.85,233.89,11710.0,213.5745,213.7024,213.5289,213.5654,11710.0
2021-06-09 11:05:00,233.88,233.9,233.73,233.86,10790.0,213.5563,213.5745,213.4193,213.538,10790.0
2021-06-09 11:10:00,233.85,233.91,233.77,233.89,4713.0,213.5289,213.5837,213.4558,213.5654,4713.0
2021-06-09 11:15:00,233.94,234.0,233.84,233.84,13528.0,213.611,213.6658,213.5197,213.5197,13528.0
2021-06-09 11:20:00,233.84,233.84,233.64,233.78,9981.0,213.5197,213.5197,213.3371,213.465,9981.0
2021-06-09 11:25:00,233.74,233.79,233.54,233.59,14770.0,213.4284,213.4741,213.2458,213.2915,14770.0
2021-06-09 11:30:00,233.59,233.6,233.43,233.53,17374.0,213.2915,213.3006,213.1454,213.2367,17374.0
2021-06-09 11:35:00,233.56,233.64,233.49,233.64,5303.0,213.2641,213.3371,213.2002,213.3371,5303.0
2021-06-09 11:40:00,233.62,233.66,233.55,233.65,12087.0,213.3189,213.3554,213.2549,213.3462,12087.0
2021-06-09 11:45:00,233.62,233.63,233.38,233.38,7331.0,213.3189,213.328,213.0997,213.0997,7331.0
2021-06-09 11:50:00,233.36,233.45,233.29,233.32,3769.0,213.0814,213.1636,213.0175,213.0449,3769.0
2021-06-09 11:55:00,233.3,233.37,233.23,233.27,4791.0,213.0267,213.0906,212.9627,212.9993,4791.0
2021-06-09 12:00:00,233.24,233.35,233.22,233.22,4875.0,212.9719,213.0723,212.9536,212.9536,4875.0
2021-06-09 12:05:00,233.22,233.28,233.16,233.22,9011.0,212.9536,213.0084,212.8988,212.9536,9011.0
2021-06-09 12:10:00,233.17,233.23,233.08,233.23,14007.0,212.908,212.9627,212.8258,212.9627,14007.0
2021-06-09 12:15:00,233.24,233.3,233.19,233.23,6854.0,212.9719,213.0267,212.9262,212.9627,6854.0
2021-06-09 12:20:00,233.21,233.4,233.19,233.4,6063.0,212.9445,213.118,212.9262,213.118,6063.0
2021-06-09 12:25:00,233.38,233.38,233.21,233.34,6382.0,213.0997,213.0997,212.9445,213.0632,6382.0
2021-06-09 12:30:00,233.29,233.3,233.19,233.3,4244.0,213.0175,213.0267,212.9262,213.0267,4244.0
2021-06-09 12:35:00,233.36,233.4,233.19,233.24,11761.0,213.0814,213.118,212.9262,212.9719,11761.0
2021-06-09 12:40:00,233.23,233.36,233.22,233.36,5012.0,212.9627,213.0814,212.9536,213.0814,5012.0
2021-06-09 12:45:00,233.38,233.43,233.36,233.38,3802.0,213.0997,213.1454,213.0814,213.0997,3802.0
2021-06-09 12:50:00,233.39,233.4,233.26,233.4,6500.0,213.1088,213.118,212.9901,213.118,6500.0
2021-06-09 12:55:00,233.37,233.42,233.26,233.28,9133.0,213.0906,213.1362,212.9901,213.0084,9133.0
2021-06-09 13:00:00,233.29,233.52,233.29,233.52,6529.0,213.0175,213.2275,213.0175,213.2275,6529.0
2021-06-09 13:05:00,233.5,233.5,233.22,233.37,3838.0,213.2093,213.2093,212.9536,213.0906,3838.0
2021-06-09 13:10:00,233.39,233.39,233.26,233.29,6277.0,213.1088,213.1088,212.9901,213.0175,6277.0
2021-06-09 13:15:00,233.29,233.44,233.27,233.42,3781.0,213.0175,213.1545,212.9993,213.1362,3781.0
2021-06-09 13:20:00,233.42,233.52,233.41,233.48,3757.0,213.1362,213.2275,213.1271,213.191,3757.0
2021-06-09 13:25:00,233.49,233.55,233.46,233.55,3343.0,213.2002,213.2549,213.1728,213.2549,3343.0
2021-06-09 13:30:00,233.54,233.58,233.44,233.45,5230.0,213.2458,213.2823,213.1545,213.1636,5230.0
2021-06-09 13:35:00,233.47,233.47,233.2,233.2,5952.0,213.1819,213.1819,212.9354,212.9354,5952.0
2021-06-09 13:40:00,233.18,233.2,233.13,233.14,4031.0,212.9171,212.9354,212.8714,212.8806,4031.0
2021-06-09 13:45:00,233.12,233.17,233.06,233.17,7073.0,212.8623,212.908,212.8075,212.908,7073.0
2021-06-09 13:50:00,233.16,233.17,233.03,233.06,3840.0,212.8988,212.908,212.7801,212.8075,3840.0
2021-06-09 13:55:00,233.07,233.07,232.82,232.83,5041.0,212.8166,212.8166,212.5884,212.5975,5041.0
2021-06-09 14:00:00,232.8,232.86,232.78,232.8,8621.0,212.5701,212.6249,212.5518,212.5701,8621.0
2021-06-09 14:05:00,232.81,232.93,232.63,232.63,21853.0,212.5792,212.6888,212.4149,212.4149,21853.0
2021-06-09 14:10:00,232.63,232.72,232.57,232.72,7399.0,212.4149,212.4971,212.3601,212.4971,7399.0
2021-06-09 14:15:00,232.71,232.72,232.52,232.6,6397.0,212.4879,212.4971,212.3144,212.3875,6397.0
2021-06-09 14:20:00,232.59,232.63,232.47,232.55,14653.0,212.3784,212.4149,212.2688,212.3418,14653.0
2021-06-09 14:25:00,232.55,232.72,232.54,232.69,5171.0,212.3418,212.4971,212.3327,212.4697,5171.0
2021-06-09 14:30:00,232.7,232.74,232.63,232.63,7855.0,212.4788,212.5153,212.4149,212.4149,7855.0
2021-06-09 14:35:00,232.6,232.75,232.57,232.72,9641.0,212.3875,212.5245,212.3601,212.4971,9641.0
2021-06-09 14:40:00,232.78,232.82,232.57,232.6,6007.0,212.5518,212.5884,212.3601,212.3875,6007.0
2021-06-09 14:45:00,232.58,232.7,232.57,232.66,5838.0,212.3692,212.4788,212.3601,212.4423,5838.0
2021-06-09 14:50:00,232.68,232.68,232.47,232.51,9930.0,212.4605,212.4605,212.2688,212.3053,9930.0
2021-06-09 14:55:00,232.51,232.63,232.44,232.54,11079.0,212.3053,212.4149,212.2414,212.3327,11079.0
2021-06-09 15:00:00,232.52,232.55,232.27,232.31,16394.0,212.3144,212.3418,212.0862,212.1227,16394.0
2021-06-09 15:05:00,232.32,232.5,232.31,232.34,6074.0,212.1318,212.2962,212.1227,212.1501,6074.0
2021-06-09 15:10:00,232.34,232.34,232.09,232.12,11710.0,212.1501,212.1501,211.9218,211.9492,11710.0
2021-06-09 15:15:00,232.13,232.14,231.88,232.09,13992.0,211.9583,211.9675,211.7301,211.9218,13992.0
2021-06-09 15:20:00,232.11,232.19,231.92,231.93,9896.0,211.9401,212.0131,211.7666,211.7757,9896.0
2021-06-09 15:25:00,231.94,231.95,231.78,231.79,12845.0,211.7848,211.794,211.6387,211.6479,12845.0
2021-06-09 15:30:00,231.75,231.97,231.71,231.83,13192.0,211.6114,211.8122,211.5748,211.6844,13192.0
2021-06-09 15:35:00,231.82,231.93,231.76,231.84,16851.0,211.6753,211.7757,211.6205,211.6935,16851.0
2021-06-09 15:40:00,231.85,231.98,231.78,231.97,19686.0,211.7027,211.8214,211.6387,211.8122,19686.0
2021-06-09 15:45:00,231.97,232.01,231.82,231.83,24802.0,211.8122,211.8488,211.6753,211.6844,24802.0
2021-06-09 15:50:00,231.84,231.99,231.62,231.69,47066.0,211.6935,211.8305,211.4927,211.5566,47066.0
2021-06-09 15:55:00,231.72,231.78,231.45,231.47,109118.0,211.584,211.6387,211.3374,211.3557,109118.0
2021-06-10 09:30:00,232.05,232.68,231.93,232.51,46277.0,211.8853,212.4605,211.7757,212.3053,46277.0
2021-06-10 09:35:00,232.56,233.1,232.52,233.05,22403.0,212.351,212.844,212.3144,212.7984,22403.0
2021-06-10 09:40:00,233.15,233.36,232.9,232.97,26828.0,212.8897,213.0814,212.6614,212.7253,26828.0
2021-06-10 09:45:00,233.08,233.22,232.93,233.22,17589.0,212.8258,212.9536,212.6888,212.9536,17589.0
2021-06-10 09:50:00,233.19,234.12,233.16,234.05,39511.0,212.9262,213.7754,212.8988,213.7115,39511.0
2021-06-10 09:55:00,234.06,234.55,234.0,234.55,31723.0,213.7206,214.168,213.6658,214.168,31723.0
2021-06-10 10:00:00,234.55,234.9,234.55,234.83,19820.0,214.168,214.4876,214.168,214.4237,19820.0
2021-06-10 10:05:00,234.82,234.9,234.42,234.67,22337.0,214.4146,214.4876,214.0493,214.2776,22337.0
2021-06-10 10:10:00,234.68,234.72,234.23,234.43,13716.0,214.2867,214.3233,213.8758,214.0585,13716.0
2021-06-10 10:15:00,234.42,234.6,234.24,234.42,18803.0,214.0493,214.2137,213.885,214.0493,18803.0
2021-06-10 10:20:00,234.4,234.51,234.11,234.36,15274.0,214.0311,214.1315,213.7663,213.9946,15274.0
2021-06-10 10:25:00,234.34,234.55,234.33,234.43,10922.0,213.9763,214.168,213.9672,214.0585,10922.0
2021-06-10 10:30:00,234.49,234.53,234.19,234.37,12740.0,214.1133,214.1498,213.8393,214.0037,12740.0
2021-06-10 10:35:00,234.37,234.49,234.1,234.13,22544.0,214.0037,214.1133,213.7571,213.7845,22544.0
2021-06-10 10:40:00,234.09,234.11,233.88,233.96,20175.0,213.748,213.7663,213.5563,213.6293,20175.0
2021-06-10 10:45:00,233.88,233.89,233.49,233.53,16162.0,213.5563,213.5654,213.2002,213.2367,16162.0
2021-06-10 10:50:00,233.48,233.74,233.43,233.56,14507.0,213.191,213.4284,213.1454,213.2641,14507.0
2021-06-10 10:55:00,233.51,233.85,233.51,233.85,7049.0,213.2184,213.5289,213.2184,213.5289,7049.0
2021-06-10 11:00:00,233.83,234.29,233.83,234.21,15176.0,213.5106,213.9306,213.5106,213.8576,15176.0
2021-06-10 11:05:00,234.2,234.2,233.93,234.16,11106.0,213.8485,213.8485,213.6019,213.8119,11106.0
2021-06-10 11:10:00,234.19,234.44,234.1,234.33,13422.0,213.8393,214.0676,213.7571,213.9672,13422.0
2021-06-10 11:15:00,234.36,234.54,234.31,234.53,9625.0,213.9946,214.1589,213.9489,214.1498,9625.0
2021-06-10 11:20:00,234.54,234.56,234.42,234.56,6142.0,214.1589,214.1772,214.0493,214.1772,6142.0
2021-06-10 11:25:00,234.58,234.65,234.41,234.58,12261.0,214.1954,214.2593,214.0402,214.1954,12261.0
2021-06-10 11:30:00,234.58,234.69,234.57,234.64,5842.0,214.1954,214.2959,214.1863,214.2502,5842.0
2021-06-10 11:35:00,234.65,234.78,234.65,234.71,9458.0,214.2593,214.3781,214.2593,214.3141,9458.0
2021-06-10 11:40:00,234.75,234.82,234.67,234.82,10109.0,214.3507,214.4146,214.2776,214.4146,10109.0
2021-06-10 11:45:00,234.82,234.84,234.57,234.73,56086.0,214.4146,214.4328,214.1863,214.3324,56086.0
2021-06-10 11:50:00,234.73,234.86,234.71,234.71,11802.0,214.3324,214.4511,214.3141,214.3141,11802.0
2021-06-10 11:55:00,234.74,234.79,234.5,234.52,10464.0,214.3415,214.3872,214.1224,214.1406,10464.0
2021-06-10 12:00:00,234.52,234.75,234.48,234.53,11029.0,214.1406,214.3507,214.1041,214.1498,11029.0
2021-06-10 12:05:00,234.53,234.54,234.25,234.3,12427.0,214.1498,214.1589,213.8941,213.9398,12427.0
2021-06-10 12:10:00,234.31,234.38,234.25,234.25,7947.0,213.9489,214.0128,213.8941,213.8941,7947.0
2021-06-10 12:15:00,234.27,234.3,234.24,234.3,9671.0,213.9124,213.9398,213.885,213.9398,9671.0
2021-06-10 12:20:00,234.3,234.31,234.08,234.08,3699.0,213.9398,213.9489,213.7389,213.7389,3699.0
2021-06-10 12:25:00,234.11,234.12,233.86,233.88,6335.0,213.7663,213.7754,213.538,213.5563,6335.0
2021-06-10 12:30:00,233.89,233.96,233.69,233.69,10751.0,213.5654,213.6293,213.3828,213.3828,10751.0
2021-06-10 12:35:00,233.71,233.85,233.71,233.83,4714.0,213.401,213.5289,213.401,213.5106,4714.0
2021-06-10 12:40:00,233.81,234.01,233.81,234.0,6600.0,213.4923,213.675,213.4923,213.6658,6600.0
2021-06-10 12:45:00,234.01,234.09,233.89,233.89,6631.0,213.675,213.748,213.5654,213.5654,6631.0
2021-06-10 12:50:00,233.88,233.95,233.8,233.83,7504.0,213.5563,213.6202,213.4832,213.5106,7504.0
2021-06-10 12:55:00,233.84,233.9,233.75,233.86,8516.0,213.5197,213.5745,213.4376,213.538,8516.0
2021-06-10 13:00:00,233.84,233.92,233.5,233.56,13495.0,213.5197,213.5928,213.2093,213.2641,13495.0
2021-06-10 13:05:00,233.57,233.88,233.57,233.75,6384.0,213.2732,213.5563,213.2732,213.4376,6384.0
2021-06-10 13:10:00,233.78,233.9,233.77,233.88,5688.0,213.465,213.5745,213.4558,213.5563,5688.0
2021-06-10 13:15:00,233.9,233.92,233.67,233.82,6256.0,213.5745,213.5928,213.3645,213.5015,6256.0
2021-06-10 13:20:00,233.81,233.84,233.69,233.7,10712.0,213.4923,213.5197,213.3828,213.3919,10712.0
2021-06-10 13:25:00,233.72,233.78,233.69,233.69,5964.0,213.4102,213.465,213.3828,213.3828,5964.0
2021-06-10 13:30:00,233.69,233.8,233.56,233.8,6787.0,213.3828,213.4832,213.2641,213.4832,6787.0
2021-06-10 13:35:00,233.81,233.82,233.71,233.79,24154.0,213.4923,213.5015,213.401,213.4741,24154.0
2021-06-10 13:40:00,233.81,233.95,233.8,233.94,6491.0,213.4923,213.6202,213.4832,213.611,6491.0
2021-06-10 13:45:00,233.95,234.23,233.95,234.18,9187.0,213.6202,213.8758,213.6202,213.8302,9187.0
2021-06-10 13:50:00,234.2,234.29,234.12,234.12,11923.0,213.8485,213.9306,213.7754,213.7754,11923.0
2021-06-10 13:55:00,234.08,234.21,234.03,234.18,9858.0,213.7389,213.8576,213.6932,213.8302,9858.0
2021-06-10 14:00:00,234.12,234.2,234.02,234.08,8502.0,213.7754,213.8485,213.6841,213.7389,8502.0
2021-06-10 14:05:00,234.08,234.11,233.93,233.94,7411.0,213.7389,213.7663,213.6019,213.611,7411.0
2021-06-10 14:10:00,233.97,233.97,233.78,233.79,10010.0,213.6384,213.6384,213.465,213.4741,10010.0
2021-06-10 14:15:00,233.78,233.87,233.77,233.85,7446.0,213.465,213.5471,213.4558,213.5289,7446.0
2021-06-10 14:20:00,233.84,234.05,233.84,234.05,7867.0,213.5197,213.7115,213.5197,213.7115,7867.0
2021-06-10 14:25:00,234.05,234.17,234.02,234.13,12731.0,213.7115,213.8211,213.6841,213.7845,12731.0
2021-06-10 14:30:00,234.13,234.28,234.11,234.15,9529.0,213.7845,213.9215,213.7663,213.8028,9529.0
2021-06-10 14:35:00,234.19,234.28,234.17,234.23,7872.0,213.8393,213.9215,213.8211,213.8758,7872.0
2021-06-10 14:40:00,234.2,234.34,234.19,234.25,9800.0,213.8485,213.9763,213.8393,213.8941,9800.0
2021-06-10 14:45:00,234.27,234.35,234.16,234.35,10282.0,213.9124,213.9854,213.8119,213.9854,10282.0
2021-06-10 14:50:00,234.33,234.4,234.21,234.28,8672.0,213.9672,214.0311,213.8576,213.9215,8672.0
2021-06-10 14:55:00,234.31,234.39,234.27,234.33,9845.0,213.9489,214.0219,213.9124,213.9672,9845.0
2021-06-10 15:00:00,234.36,234.4,234.27,234.34,10181.0,213.9946,214.0311,213.9124,213.9763,10181.0
2021-06-10 15:05:00,234.36,234.52,234.3,234.47,11619.0,213.9946,214.1406,213.9398,214.095,11619.0
2021-06-10 15:10:00,234.48,234.54,234.41,234.46,8509.0,214.1041,214.1589,214.0402,214.0859,8509.0
2021-06-10 15:15:00,234.49,234.53,234.43,234.44,8678.0,214.1133,214.1498,214.0585,214.0676,8678.0
2021-06-10 15:20:00,234.44,234.52,234.4,234.4,9600.0,214.0676,214.1406,214.0311,214.0311,9600.0
2021-06-10 15:25:00,234.41,234.41,234.15,234.26,14810.0,214.0402,214.0402,213.8028,213.9032,14810.0
2021-06-10 15:30:00,234.27,234.37,234.18,234.35,14355.0,213.9124,214.0037,213.8302,213.9854,14355.0
2021-06-10 15:35:00,234.36,234.4,234.25,234.31,19901.0,213.9946,214.0311,213.8941,213.9489,19901.0
2021-06-10 15:40:00,234.31,234.34,234.18,234.26,18791.0,213.9489,213.9763,213.8302,213.9032,18791.0
2021-06-10 15:45:00,234.25,234.45,234.23,234.35,26088.0,213.8941,214.0767,213.8758,213.9854,26088.0
2021-06-10 15:50:00,234.43,234.62,234.37,234.5,45737.0,214.0585,214.232,214.0037,214.1224,45737.0
2021-06-10 15:55:00,234.52,234.67,234.37,234.56,93049.0,214.1406,214.2776,214.0037,214.1772,93049.0
2021-06-11 09:30:00,235.0,236.07,234.71,235.88,64761.0,214.5789,215.556,214.3141,215.3825,64761.0
2021-06-11 09:35:00,235.88,236.58,235.88,236.47,45605.0,215.3825,216.0216,215.3825,215.9212,45605.0
2021-06-11 09:40:00,236.42,236.55,236.16,236.28,38221.0,215.8755,215.9942,215.6381,215.7477,38221.0
2021-06-11 09:45:00,236.24,236.64,236.23,236.56,32490.0,215.7112,216.0764,215.7021,216.0034,32490.0
2021-06-11 09:50:00,236.6,237.08,236.57,237.05,37760.0,216.0399,216.4782,216.0125,216.4508,37760.0
2021-06-11 09:55:00,237.08,237.21,236.71,237.03,41467.0,216.4782,216.5969,216.1403,216.4325,41467.0
2021-06-11 10:00:00,237.02,237.28,236.99,237.27,21624.0,216.4234,216.6608,216.396,216.6517,21624.0
2021-06-11 10:05:00,237.28,237.35,237.13,237.35,11310.0,216.6608,216.7247,216.5238,216.7247,11310.0
2021-06-11 10:10:00,237.31,237.36,236.98,237.13,16264.0,216.6882,216.7339,216.3869,216.5238,16264.0
2021-06-11 10:15:00,237.11,237.43,237.06,237.2,17361.0,216.5056,216.7978,216.4599,216.5878,17361.0
2021-06-11 10:20:00,237.2,237.4,237.16,237.4,13915.0,216.5878,216.7704,216.5512,216.7704,13915.0
2021-06-11 10:25:00,237.45,237.5,237.12,237.21,22838.0,216.816,216.8617,216.5147,216.5969,22838.0
2021-06-11 10:30:00,237.19,237.33,236.92,236.92,22238.0,216.5786,216.7065,216.3321,216.3321,22238.0
2021-06-11 10:35:00,236.93,236.96,236.73,236.78,20410.0,216.3412,216.3686,216.1586,216.2043,20410.0
2021-06-11 10:40:00,236.76,236.92,236.76,236.89,16942.0,216.186,216.3321,216.186,216.3047,16942.0
2021-06-11 10:45:00,236.86,237.04,236.86,237.03,19370.0,216.2773,216.4417,216.2773,216.4325,19370.0
2021-06-11 10:50:00,237.03,237.09,236.93,237.08,17503.0,216.4325,216.4873,216.3412,216.4782,17503.0
2021-06-11 10:55:00,237.06,237.07,236.83,236.85,18433.0,216.4599,216.4691,216.2499,216.2682,18433.0
2021-06-11 11:00:00,236.85,236.99,236.72,236.95,14586.0,216.2682,216.396,216.1495,216.3595,14586.0
2021-06-11 11:05:00,236.94,237.26,236.93,237.24,14194.0,216.3504,216.6425,216.3412,216.6243,14194.0
2021-06-11 11:10:00,237.19,237.32,237.12,237.3,12066.0,216.5786,216.6973,216.5147,216.6791,12066.0
2021-06-11 11:15:00,237.28,237.4,237.1,237.1,11294.0,216.6608,216.7704,216.4964,216.4964,11294.0
2021-06-11 11:20:00,237.07,237.29,237.05,237.15,14728.0,216.4691,216.6699,216.4508,216.5421,14728.0
2021-06-11 11:25:00,237.13,237.22,236.97,237.0,32628.0,216.5238,216.606,216.3777,216.4051,32628.0
2021-06-11 11:30:00,237.0,237.19,236.91,237.03,18898.0,216.4051,216.5786,216.323,216.4325,18898.0
2021-06-11 11:35:00,237.03,237.12,236.99,236.99,12900.0,216.4325,216.5147,216.396,216.396,12900.0
2021-06-11 11:40:00,237.0,237.0,236.78,236.87,19999.0,216.4051,216.4051,216.2043,216.2864,19999.0
2021-06-11 11:45:00,236.89,237.04,236.89,237.0,9317.0,216.3047,216.4417,216.3047,216.4051,9317.0
2021-06-11 11:50:00,236.96,236.98,236.74,236.87,12489.0,216.3686,216.3869,216.1677,216.2864,12489.0
2021-06-11 11:55:00,236.84,236.93,236.73,236.78,13530.0,216.259,216.3412,216.1586,216.2043,13530.0
2021-06-11 12:00:00,236.76,236.79,236.7,236.77,9434.0,216.186,216.2134,216.1312,216.1951,9434.0
2021-06-11 12:05:00,236.77,236.82,236.54,236.55,14417.0,216.1951,216.2408,215.9851,215.9942,14417.0
2021-06-11 12:10:00,236.54,236.68,236.4,236.66,16883.0,215.9851,216.1129,215.8573,216.0947,16883.0
2021-06-11 12:15:00,236.67,236.67,236.34,236.55,27981.0,216.1038,216.1038,215.8025,215.9942,27981.0
2021-06-11 12:20:00,236.53,236.55,236.35,236.38,20134.0,215.976,215.9942,215.8116,215.839,20134.0
2021-06-11 12:25:00,236.35,236.45,236.31,236.4,14460.0,215.8116,215.9029,215.7751,215.8573,14460.0
2021-06-11 12:30:00,236.36,236.4,236.3,236.4,16615.0,215.8208,215.8573,215.766,215.8573,16615.0
2021-06-11 12:35:00,236.41,236.41,236.28,236.28,12391.0,215.8664,215.8664,215.7477,215.7477,12391.0
2021-06-11 12:40:00,236.32,236.32,236.15,236.19,8717.0,215.7842,215.7842,215.629,215.6655,8717.0
2021-06-11 12:45:00,236.21,236.3,236.19,236.26,14128.0,215.6838,215.766,215.6655,215.7294,14128.0
2021-06-11 12:50:00,236.24,236.39,236.24,236.37,7202.0,215.7112,215.8481,215.7112,215.8299,7202.0
2021-06-11 12:55:00,236.39,236.48,236.36,236.46,7873.0,215.8481,215.9303,215.8208,215.9121,7873.0
2021-06-11 13:00:00,236.46,236.51,236.39,236.47,11182.0,215.9121,215.9577,215.8481,215.9212,11182.0
2021-06-11 13:05:00,236.49,236.61,236.45,236.53,8553.0,215.9395,216.049,215.9029,215.976,8553.0
2021-06-11 13:10:00,236.51,236.68,236.5,236.64,8238.0,215.9577,216.1129,215.9486,216.0764,8238.0
2021-06-11 13:15:00,236.66,236.77,236.64,236.74,7695.0,216.0947,216.1951,216.0764,216.1677,7695.0
2021-06-11 13:20:00,236.75,236.77,236.68,236.72,8743.0,216.1769,216.1951,216.1129,216.1495,8743.0
2021-06-11 13:25:00,236.73,236.75,236.66,236.73,11463.0,216.1586,216.1769,216.0947,216.1586,11463.0
2021-06-11 13:30:00,236.72,236.77,236.61,236.69,14110.0,216.1495,216.1951,216.049,216.1221,14110.0
2021-06-11 13:35:00,236.67,236.69,236.58,236.59,7385.0,216.1038,216.1221,216.0216,216.0308,7385.0
2021-06-11 13:40:00,236.57,236.63,236.51,236.52,13194.0,216.0125,216.0673,215.9577,215.9669,13194.0
2021-06-11 13:45:00,236.53,236.57,236.47,236.5,8826.0,215.976,216.0125,215.9212,215.9486,8826.0
2021-06-11 13:50:00,236.5,236.66,236.5,236.59,5916.0,215.9486,216.0947,215.9486,216.0308,5916.0
2021-06-11 13:55:00,236.59,236.7,236.58,236.63,6509.0,216.0308,216.1312,216.0216,216.0673,6509.0
2021-06-11 14:00:00,236.66,236.83,236.63,236.83,9317.0,216.0947,216.2499,216.0673,216.2499,9317.0
2021-06-11 14:05:00,236.8,236.81,236.7,236.78,8384.0,216.2225,216.2316,216.1312,216.2043,8384.0
2021-06-11 14:10:00,236.78,236.89,236.77,236.86,11961.0,216.2043,216.3047,216.1951,216.2773,11961.0
2021-06-11 14:15:00,236.89,236.95,236.85,236.88,11410.0,216.3047,216.3595,216.2682,216.2956,11410.0
2021-06-11 14:20:00,236.87,236.88,236.77,236.81,12841.0,216.2864,216.2956,216.1951,216.2316,12841.0
2021-06-11 14:25:00,236.81,236.82,236.75,236.78,6512.0,216.2316,216.2408,216.1769,216.2043,6512.0
2021-06-11 14:30:00,236.76,236.89,236.74,236.86,9065.0,216.186,216.3047,216.1677,216.2773,9065.0
2021-06-11 14:35:00,236.84,236.9,236.79,236.84,9706.0,216.259,216.3138,216.2134,216.259,9706.0
2021-06-11 14:40:00,236.87,236.88,236.73,236.73,9949.0,216.2864,216.2956,216.1586,216.1586,9949.0
2021-06-11 14:45:00,236.75,236.84,236.74,236.75,9312.0,216.1769,216.259,216.1677,216.1769,9312.0
2021-06-11 14:50:00,236.76,236.76,236.54,236.55,10549.0,216.186,216.186,215.9851,215.9942,10549.0
2021-06-11 14:55:00,236.53,236.64,236.51,236.63,12400.0,215.976,216.0764,215.9577,216.0673,12400.0
2021-06-11 15:00:00,236.63,236.68,236.55,236.56,12263.0,216.0673,216.1129,215.9942,216.0034,12263.0
2021-06-11 15:05:00,236.54,236.55,236.43,236.45,10326.0,215.9851,215.9942,215.8847,215.9029,10326.0
2021-06-11 15:10:00,236.47,236.56,236.45,236.5,7976.0,215.9212,216.0034,215.9029,215.9486,7976.0
2021-06-11 15:15:00,236.51,236.55,236.29,236.45,14618.0,215.9577,215.9942,215.7568,215.9029,14618.0
2021-06-11 15:20:00,236.42,236.43,236.09,236.18,15296.0,215.8755,215.8847,215.5742,215.6564,15296.0
2021-06-11 15:25:00,236.2,236.28,236.18,236.24,16522.0,215.6747,215.7477,215.6564,215.7112,16522.0
2021-06-11 15:30:00,236.24,236.38,236.22,236.36,20668.0,215.7112,215.839,215.6929,215.8208,20668.0
2021-06-11 15:35:00,236.36,236.47,236.3,236.47,38298.0,215.8208,215.9212,215.766,215.9212,38298.0
2021-06-11 15:40:00,236.47,236.71,236.38,236.71,45590.0,215.9212,216.1403,215.839,216.1403,45590.0
2021-06-11 15:45:00,236.72,236.89,236.71,236.78,39976.0,216.1495,216.3047,216.1403,216.2043,39976.0
2021-06-11 15:50:00,236.76,236.84,236.63,236.8,57248.0,216.186,216.259,216.0673,216.2225,57248.0
2021-06-11 15:55:00,236.81,236.97,236.77,236.94,135622.0,216.2316,216.3777,216.1951,216.3504,135622.0
2021-06-14 09:30:00,237.18,237.43,237.02,237.36,58496.0,216.5695,216.7978,216.4234,216.7339,58496.0
2021-06-14 09:35:00,237.36,237.77,237.14,237.18,26520.0,216.7339,217.1082,216.533,216.5695,26520.0
2021-06-14 09:40:00,237.28,237.3,236.77,236.78,20177.0,216.6608,216.6791,216.1951,216.2043,20177.0
2021-06-14 09:45:00,236.75,237.0,236.62,236.83,16733.0,216.1769,216.4051,216.0582,216.2499,16733.0
2021-06-14 09:50:00,236.87,237.08,236.82,236.86,14312.0,216.2864,216.4782,216.2408,216.2773,14312.0
2021-06-14 09:55:00,236.85,236.96,236.57,236.69,14678.0,216.2682,216.3686,216.0125,216.1221,14678.0
2021-06-14 10:00:00,236.74,236.77,236.6,236.7,12092.0,216.1677,216.1951,216.0399,216.1312,12092.0
2021-06-14 10:05:00,236.67,236.67,236.36,236.39,7687.0,216.1038,216.1038,215.8208,215.8481,7687.0
2021-06-14 10:10:00,236.38,236.41,236.31,236.34,5048.0,215.839,215.8664,215.7751,215.8025,5048.0
2021-06-14 10:15:00,236.34,236.37,235.89,235.94,11562.0,215.8025,215.8299,215.3916,215.4373,11562.0
2021-06-14 10:20:00,235.96,236.01,235.8,235.81,9967.0,215.4555,215.5012,215.3094,215.3185,9967.0
2021-06-14 10:25:00,235.79,235.96,235.78,235.89,9352.0,215.3003,215.4555,215.2912,215.3916,9352.0
2021-06-14 10:30:00,235.9,236.06,235.76,236.06,10696.0,215.4007,215.5468,215.2729,215.5468,10696.0
2021-06-14 10:35:00,236.14,236.4,236.04,236.4,8958.0,215.6199,215.8573,215.5286,215.8573,8958.0
2021-06-14 10:40:00,236.44,236.44,236.03,236.03,6110.0,215.8938,215.8938,215.5194,215.5194,6110.0
2021-06-14 10:45:00,236.06,236.25,236.05,236.2,6056.0,215.5468,215.7203,215.5377,215.6747,6056.0
2021-06-14 10:50:00,236.2,236.23,236.01,236.16,7053.0,215.6747,215.7021,215.5012,215.6381,7053.0
2021-06-14 10:55:00,236.12,236.12,236.03,236.09,3308.0,215.6016,215.6016,215.5194,215.5742,3308.0
2021-06-14 11:00:00,236.14,236.22,236.01,236.02,11697.0,215.6199,215.6929,215.5012,215.5103,11697.0
2021-06-14 11:05:00,236.0,236.03,235.93,236.02,3996.0,215.492,215.5194,215.4281,215.5103,3996.0
2021-06-14 11:10:00,236.0,236.12,235.84,235.91,7431.0,215.492,215.6016,215.3459,215.4099,7431.0
2021-06-14 11:15:00,235.95,235.95,235.73,235.73,7742.0,215.4464,215.4464,215.2455,215.2455,7742.0
2021-06-14 11:20:00,235.74,235.79,235.61,235.62,7773.0,215.2546,215.3003,215.1359,215.1451,7773.0
2021-06-14 11:25:00,235.65,235.78,235.63,235.78,7711.0,215.1725,215.2912,215.1542,215.2912,7711.0
2021-06-14 11:30:00,235.74,235.84,235.74,235.75,10195.0,215.2546,215.3459,215.2546,215.2638,10195.0
2021-06-14 11:35:00,235.8,236.06,235.8,236.04,4737.0,215.3094,215.5468,215.3094,215.5286,4737.0
2021-06-14 11:40:00,236.08,236.13,235.89,235.89,5268.0,215.5651,215.6107,215.3916,215.3916,5268.0
2021-06-14 11:45:00,235.9,235.96,235.71,235.8,4121.0,215.4007,215.4555,215.2272,215.3094,4121.0
2021-06-14 11:50:00,235.73,235.82,235.63,235.63,3508.0,215.2455,215.3277,215.1542,215.1542,3508.0
2021-06-14 11:55:00,235.62,235.64,235.58,235.59,900.0,215.1451,215.1633,215.1085,215.1177,900.0
2021-06-14 12:00:00,235.64,235.65,235.58,235.65,4920.0,215.1633,215.1725,215.1085,215.1725,4920.0
2021-06-14 12:05:00,235.59,235.77,235.59,235.77,4236.0,215.1177,215.282,215.1177,215.282,4236.0
2021-06-14 12:10:00,235.78,235.8,235.67,235.68,5522.0,215.2912,215.3094,215.1907,215.1998,5522.0
2021-06-14 12:15:00,235.64,235.64,235.51,235.61,4671.0,215.1633,215.1633,215.0446,215.1359,4671.0
2021-06-14 12:20:00,235.59,235.76,235.58,235.64,4712.0,215.1177,215.2729,215.1085,215.1633,4712.0
2021-06-14 12:25:00,235.68,235.82,235.63,235.81,6637.0,215.1998,215.3277,215.1542,215.3185,6637.0
2021-06-14 12:30:00,235.8,235.82,235.58,235.63,5551.0,215.3094,215.3277,215.1085,215.1542,5551.0
2021-06-14 12:35:00,235.63,235.63,235.51,235.54,5529.0,215.1542,215.1542,215.0446,215.072,5529.0
2021-06-14 12:40:00,235.54,235.64,235.33,235.35,6755.0,215.072,215.1633,214.8803,214.8985,6755.0
2021-06-14 12:45:00,235.32,235.45,235.27,235.32,10084.0,214.8711,214.9898,214.8255,214.8711,10084.0
2021-06-14 12:50:00,235.33,235.35,235.15,235.21,2768.0,214.8803,214.8985,214.7159,214.7707,2768.0
2021-06-14 12:55:00,235.23,235.33,235.22,235.22,5858.0,214.7889,214.8803,214.7798,214.7798,5858.0
2021-06-14 13:00:00,235.18,235.19,235.08,235.14,7207.0,214.7433,214.7524,214.652,214.7068,7207.0
2021-06-14 13:05:00,235.12,235.17,235.11,235.15,5509.0,214.6885,214.7342,214.6794,214.7159,5509.0
2021-06-14 13:10:00,235.13,235.24,235.12,235.2,3264.0,214.6976,214.7981,214.6885,214.7616,3264.0
2021-06-14 13:15:00,235.18,235.23,235.13,235.17,6286.0,214.7433,214.7889,214.6976,214.7342,6286.0
2021-06-14 13:20:00,235.2,235.2,235.1,235.14,3757.0,214.7616,214.7616,214.6702,214.7068,3757.0
2021-06-14 13:25:00,235.12,235.16,235.09,235.16,4543.0,214.6885,214.725,214.6611,214.725,4543.0
2021-06-14 13:30:00,235.15,235.17,235.12,235.16,4024.0,214.7159,214.7342,214.6885,214.725,4024.0
2021-06-14 13:35:00,235.16,235.18,235.09,235.1,2803.0,214.725,214.7433,214.6611,214.6702,2803.0
2021-06-14 13:40:00,235.09,235.13,235.03,235.06,5306.0,214.6611,214.6976,214.6063,214.6337,5306.0
2021-06-14 13:45:00,235.06,235.06,234.95,235.02,8180.0,214.6337,214.6337,214.5333,214.5972,8180.0
2021-06-14 13:50:00,235.03,235.05,234.9,234.92,5709.0,214.6063,214.6246,214.4876,214.5059,5709.0
2021-06-14 13:55:00,234.88,234.9,234.82,234.83,4743.0,214.4694,214.4876,214.4146,214.4237,4743.0
2021-06-14 14:00:00,234.87,234.99,234.81,234.96,5173.0,214.4602,214.5698,214.4054,214.5424,5173.0
2021-06-14 14:05:00,234.96,235.1,234.96,235.08,4251.0,214.5424,214.6702,214.5424,214.652,4251.0
2021-06-14 14:10:00,235.06,235.07,234.96,234.99,1831.0,214.6337,214.6429,214.5424,214.5698,1831.0
2021-06-14 14:15:00,234.98,235.06,234.9,235.03,8007.0,214.5607,214.6337,214.4876,214.6063,8007.0
2021-06-14 14:20:00,234.96,235.08,234.96,235.03,7412.0,214.5424,214.652,214.5424,214.6063,7412.0
2021-06-14 14:25:00,235.04,235.12,235.01,235.12,4639.0,214.6155,214.6885,214.5881,214.6885,4639.0
2021-06-14 14:30:00,235.11,235.22,235.11,235.2,5131.0,214.6794,214.7798,214.6794,214.7616,5131.0
2021-06-14 14:35:00,235.21,235.34,235.21,235.33,8974.0,214.7707,214.8894,214.7707,214.8803,8974.0
2021-06-14 14:40:00,235.36,235.46,235.32,235.46,6580.0,214.9077,214.999,214.8711,214.999,6580.0
2021-06-14 14:45:00,235.47,235.49,235.34,235.34,5951.0,215.0081,215.0264,214.8894,214.8894,5951.0
2021-06-14 14:50:00,235.36,235.39,235.32,235.35,10601.0,214.9077,214.935,214.8711,214.8985,10601.0
2021-06-14 14:55:00,235.43,235.65,235.42,235.65,11713.0,214.9716,215.1725,214.9624,215.1725,11713.0
2021-06-14 15:00:00,235.61,235.86,235.61,235.85,8385.0,215.1359,215.3642,215.1359,215.3551,8385.0
2021-06-14 15:05:00,235.85,235.86,235.72,235.75,6558.0,215.3551,215.3642,215.2364,215.2638,6558.0
2021-06-14 15:10:00,235.75,235.76,235.67,235.67,8395.0,215.2638,215.2729,215.1907,215.1907,8395.0
2021-06-14 15:15:00,235.67,235.74,235.67,235.69,6036.0,215.1907,215.2546,215.1907,215.209,6036.0
2021-06-14 15:20:00,235.69,235.74,235.66,235.74,6130.0,215.209,215.2546,215.1816,215.2546,6130.0
2021-06-14 15:25:00,235.74,235.87,235.67,235.86,7613.0,215.2546,215.3733,215.1907,215.3642,7613.0
2021-06-14 15:30:00,235.86,235.88,235.75,235.81,10237.0,215.3642,215.3825,215.2638,215.3185,10237.0
2021-06-14 15:35:00,235.83,235.98,235.83,235.97,8669.0,215.3368,215.4738,215.3368,215.4646,8669.0
2021-06-14 15:40:00,236.0,236.2,235.99,236.19,11789.0,215.492,215.6747,215.4829,215.6655,11789.0
2021-06-14 15:45:00,236.18,236.28,236.06,236.28,19044.0,215.6564,215.7477,215.5468,215.7477,19044.0
2021-06-14 15:50:00,236.3,236.72,236.27,236.68,28682.0,215.766,216.1495,215.7386,216.1129,28682.0
2021-06-14 15:55:00,236.67,237.06,236.62,237.03,109786.0,216.1038,216.4599,216.0582,216.4325,109786.0
2021-06-15 09:30:00,237.53,237.81,237.26,237.48,106379.0,216.8891,217.1448,216.6425,216.8434,106379.0
2021-06-15 09:35:00,237.28,237.39,236.1,236.1,21270.0,216.6608,216.7612,215.5833,215.5833,21270.0
2021-06-15 09:40:00,236.19,236.42,236.03,236.1,10152.0,215.6655,215.8755,215.5194,215.5833,10152.0
2021-06-15 09:45:00,236.06,236.24,235.75,235.78,14459.0,215.5468,215.7112,215.2638,215.2912,14459.0
2021-06-15 09:50:00,235.78,236.04,235.72,235.73,6248.0,215.2912,215.5286,215.2364,215.2455,6248.0
2021-06-15 09:55:00,235.66,235.91,235.66,235.91,7173.0,215.1816,215.4099,215.1816,215.4099,7173.0
2021-06-15 10:00:00,235.85,236.22,235.73,236.1,16959.0,215.3551,215.6929,215.2455,215.5833,16959.0
2021-06-15 10:05:00,236.12,236.47,236.08,236.37,9471.0,215.6016,215.9212,215.5651,215.8299,9471.0
2021-06-15 10:10:00,236.43,236.5,236.15,236.36,9895.0,215.8847,215.9486,215.629,215.8208,9895.0
2021-06-15 10:15:00,236.33,236.66,236.31,236.59,20141.0,215.7934,216.0947,215.7751,216.0308,20141.0
2021-06-15 10:20:00,236.57,236.82,236.57,236.77,12554.0,216.0125,216.2408,216.0125,216.1951,12554.0
2021-06-15 10:25:00,236.8,237.14,236.79,237.13,12238.0,216.2225,216.533,216.2134,216.5238,12238.0
2021-06-15 10:30:00,237.16,237.17,236.92,237.02,9686.0,216.5512,216.5604,216.3321,216.4234,9686.0
2021-06-15 10:35:00,237.02,237.11,236.84,236.92,13951.0,216.4234,216.5056,216.259,216.3321,13951.0
2021-06-15 10:40:00,236.93,237.2,236.89,237.2,12497.0,216.3412,216.5878,216.3047,216.5878,12497.0
2021-06-15 10:45:00,237.19,237.21,237.01,237.12,13675.0,216.5786,216.5969,216.4143,216.5147,13675.0
2021-06-15 10:50:00,237.15,237.4,237.13,237.31,10521.0,216.5421,216.7704,216.5238,216.6882,10521.0
2021-06-15 10:55:00,237.34,237.39,237.2,237.23,13586.0,216.7156,216.7612,216.5878,216.6152,13586.0
2021-06-15 11:00:00,237.25,237.34,237.08,237.27,10938.0,216.6334,216.7156,216.4782,216.6517,10938.0
2021-06-15 11:05:00,237.25,237.28,237.08,237.2,8069.0,216.6334,216.6608,216.4782,216.5878,8069.0
2021-06-15 11:10:00,237.2,237.44,237.17,237.42,10011.0,216.5878,216.8069,216.5604,216.7886,10011.0
2021-06-15 11:15:00,237.44,237.57,237.4,237.56,12005.0,216.8069,216.9256,216.7704,216.9165,12005.0
2021-06-15 11:20:00,237.54,237.59,237.31,237.35,9226.0,216.8982,216.9439,216.6882,216.7247,9226.0
2021-06-15 11:25:00,237.33,237.34,236.93,237.05,9275.0,216.7065,216.7156,216.3412,216.4508,9275.0
2021-06-15 11:30:00,237.04,237.04,236.62,236.65,6783.0,216.4417,216.4417,216.0582,216.0856,6783.0
2021-06-15 11:35:00,236.64,236.76,236.48,236.5,9629.0,216.0764,216.186,215.9303,215.9486,9629.0
2021-06-15 11:40:00,236.5,236.63,236.48,236.56,9106.0,215.9486,216.0673,215.9303,216.0034,9106.0
2021-06-15 11:45:00,236.55,236.62,236.39,236.59,9500.0,215.9942,216.0582,215.8481,216.0308,9500.0
2021-06-15 11:50:00,236.52,236.55,236.31,236.32,9394.0,215.9669,215.9942,215.7751,215.7842,9394.0
2021-06-15 11:55:00,236.33,236.52,236.33,236.47,9800.0,215.7934,215.9669,215.7934,215.9212,9800.0
2021-06-15 12:00:00,236.46,236.5,236.28,236.28,6270.0,215.9121,215.9486,215.7477,215.7477,6270.0
2021-06-15 12:05:00,236.27,236.41,236.27,236.33,6507.0,215.7386,215.8664,215.7386,215.7934,6507.0
2021-06-15 12:10:00,236.37,236.39,236.17,236.21,6985.0,215.8299,215.8481,215.6473,215.6838,6985.0
2021-06-15 12:15:00,236.22,236.39,236.21,236.3,7509.0,215.6929,215.8481,215.6838,215.766,7509.0
2021-06-15 12:20:00,236.31,236.57,236.31,236.57,5765.0,215.7751,216.0125,215.7751,216.0125,5765.0
2021-06-15 12:25:00,236.56,236.8,236.54,236.75,7549.0,216.0034,216.2225,215.9851,216.1769,7549.0
2021-06-15 12:30:00,236.78,236.78,236.61,236.62,10363.0,216.2043,216.2043,216.049,216.0582,10363.0
2021-06-15 12:35:00,236.56,236.56,236.45,236.45,3841.0,216.0034,216.0034,215.9029,215.9029,3841.0
2021-06-15 12:40:00,236.45,236.45,236.21,236.22,6443.0,215.9029,215.9029,215.6838,215.6929,6443.0
2021-06-15 12:45:00,236.16,236.35,236.15,236.28,8817.0,215.6381,215.8116,215.629,215.7477,8817.0
2021-06-15 12:50:00,236.23,236.27,236.18,236.26,3306.0,215.7021,215.7386,215.6564,215.7294,3306.0
2021-06-15 12:55:00,236.22,236.26,236.18,236.18,5210.0,215.6929,215.7294,215.6564,215.6564,5210.0
2021-06-15 13:00:00,236.19,236.21,236.02,236.03,7219.0,215.6655,215.6838,215.5103,215.5194,7219.0
2021-06-15 13:05:00,236.03,236.21,236.02,236.09,7088.0,215.5194,215.6838,215.5103,215.5742,7088.0
2021-06-15 13:10:00,235.99,236.06,235.97,236.04,4232.0,215.4829,215.5468,215.4646,215.5286,4232.0
2021-06-15 13:15:00,236.01,236.1,235.95,236.09,5943.0,215.5012,215.5833,215.4464,215.5742,5943.0
2021-06-15 13:20:00,236.07,236.15,235.98,236.06,9876.0,215.556,215.629,215.4738,215.5468,9876.0
2021-06-15 13:25:00,236.06,236.1,235.97,236.01,4396.0,215.5468,215.5833,215.4646,215.5012,4396.0
2021-06-15 13:30:00,235.98,236.05,235.97,236.0,5256.0,215.4738,215.5377,215.4646,215.492,5256.0
2021-06-15 13:35:00,236.0,236.12,235.99,236.03,7415.0,215.492,215.6016,215.4829,215.5194,7415.0
2021-06-15 13:40:00,236.03,236.03,235.9,235.96,7265.0,215.5194,215.5194,215.4007,215.4555,7265.0
2021-06-15 13:45:00,235.95,236.02,235.9,236.01,4445.0,215.4464,215.5103,215.4007,215.5012,4445.0
2021-06-15 13:50:00,236.04,236.14,236.04,236.07,11189.0,215.5286,215.6199,215.5286,215.556,11189.0
2021-06-15 13:55:00,236.09,236.15,236.01,236.02,6121.0,215.5742,215.629,215.5012,215.5103,6121.0
2021-06-15 14:00:00,236.08,236.15,236.02,236.09,8770.0,215.5651,215.629,215.5103,215.5742,8770.0
2021-06-15 14:05:00,236.07,236.13,236.04,236.09,5824.0,215.556,215.6107,215.5286,215.5742,5824.0
2021-06-15 14:10:00,236.09,236.09,235.89,235.9,7754.0,215.5742,215.5742,215.3916,215.4007,7754.0
2021-06-15 14:15:00,235.9,235.99,235.9,235.98,5878.0,215.4007,215.4829,215.4007,215.4738,5878.0
2021-06-15 14:20:00,235.98,236.05,235.88,235.92,6441.0,215.4738,215.5377,215.3825,215.419,6441.0
2021-06-15 14:25:00,235.93,235.95,235.87,235.92,5899.0,215.4281,215.4464,215.3733,215.419,5899.0
2021-06-15 14:30:00,235.95,236.05,235.94,235.99,6205.0,215.4464,215.5377,215.4373,215.4829,6205.0
2021-06-15 14:35:00,236.01,236.04,235.97,236.02,5101.0,215.5012,215.5286,215.4646,215.5103,5101.0
2021-06-15 14:40:00,235.98,236.01,235.87,235.9,5507.0,215.4738,215.5012,215.3733,215.4007,5507.0
2021-06-15 14:45:00,235.92,236.13,235.91,236.08,3608.0,215.419,215.6107,215.4099,215.5651,3608.0
2021-06-15 14:50:00,236.11,236.15,236.05,236.12,6050.0,215.5925,215.629,215.5377,215.6016,6050.0
2021-06-15 14:55:00,236.11,236.23,236.04,236.07,6747.0,215.5925,215.7021,215.5286,215.556,6747.0
2021-06-15 15:00:00,236.07,236.07,235.86,235.89,12085.0,215.556,215.556,215.3642,215.3916,12085.0
2021-06-15 15:05:00,235.89,236.05,235.89,236.04,6207.0,215.3916,215.5377,215.3916,215.5286,6207.0
2021-06-15 15:10:00,236.04,236.06,235.99,236.04,6955.0,215.5286,215.5468,215.4829,215.5286,6955.0
2021-06-15 15:15:00,236.03,236.14,236.03,236.08,5251.0,215.5194,215.6199,215.5194,215.5651,5251.0
2021-06-15 15:20:00,236.11,236.22,236.1,236.16,8960.0,215.5925,215.6929,215.5833,215.6381,8960.0
2021-06-15 15:25:00,236.17,236.21,235.99,236.13,8350.0,215.6473,215.6838,215.4829,215.6107,8350.0
2021-06-15 15:30:00,236.14,236.15,235.95,236.0,10606.0,215.6199,215.629,215.4464,215.492,10606.0
2021-06-15 15:35:00,236.01,236.12,235.95,236.09,11240.0,215.5012,215.6016,215.4464,215.5742,11240.0
2021-06-15 15:40:00,236.11,236.17,236.03,236.04,17262.0,215.5925,215.6473,215.5194,215.5286,17262.0
2021-06-15 15:45:00,236.04,236.36,236.03,236.33,20869.0,215.5286,215.8208,215.5194,215.7934,20869.0
2021-06-15 15:50:00,236.36,236.47,235.98,236.15,37063.0,215.8208,215.9212,215.4738,215.629,37063.0
2021-06-15 15:55:00,236.13,236.44,236.11,236.35,80111.0,215.6107,215.8938,215.5925,215.8116,80111.0
2021-06-16 09:30:00,237.21,237.28,236.22,236.41,68708.0,216.5969,216.6608,215.6929,215.8664,68708.0
2021-06-16 09:35:00,236.37,236.69,236.27,236.56,27049.0,215.8299,216.1221,215.7386,216.0034,27049.0
2021-06-16 09:40:00,236.59,237.04,236.47,236.62,17297.0,216.0308,216.4417,215.9212,216.0582,17297.0
2021-06-16 09:45:00,236.58,236.69,236.22,236.29,11063.0,216.0216,216.1221,215.6929,215.7568,11063.0
2021-06-16 09:50:00,236.31,236.66,236.26,236.58,10359.0,215.7751,216.0947,215.7294,216.0216,10359.0
2021-06-16 09:55:00,236.55,236.81,236.55,236.75,9564.0,215.9942,216.2316,215.9942,216.1769,9564.0
2021-06-16 10:00:00,236.76,236.9,236.67,236.79,9610.0,216.186,216.3138,216.1038,216.2134,9610.0
2021-06-16 10:05:00,236.79,237.1,236.79,237.0,15586.0,216.2134,216.4964,216.2134,216.4051,15586.0
2021-06-16 10:10:00,237.0,237.0,236.62,236.71,10713.0,216.4051,216.4051,216.0582,216.1403,10713.0
2021-06-16 10:15:00,236.69,236.72,236.54,236.67,10306.0,216.1221,216.1495,215.9851,216.1038,10306.0
2021-06-16 10:20:00,236.67,236.93,236.64,236.91,10369.0,216.1038,216.3412,216.0764,216.323,10369.0
2021-06-16 10:25:00,236.91,237.23,236.85,237.16,17284.0,216.323,216.6152,216.2682,216.5512,17284.0
2021-06-16 10:30:00,237.16,237.18,237.03,237.16,14699.0,216.5512,216.5695,216.4325,216.5512,14699.0
2021-06-16 10:35:00,237.13,237.15,236.95,236.95,27371.0,216.5238,216.5421,216.3595,216.3595,27371.0
2021-06-16 10:40:00,236.89,236.89,236.43,236.55,13530.0,216.3047,216.3047,215.8847,215.9942,13530.0
2021-06-16 10:45:00,236.56,236.69,236.39,236.4,7587.0,216.0034,216.1221,215.8481,215.8573,7587.0
2021-06-16 10:50:00,236.41,236.53,236.3,236.33,7105.0,215.8664,215.976,215.766,215.7934,7105.0
2021-06-16 10:55:00,236.27,236.38,236.23,236.32,4467.0,215.7386,215.839,215.7021,215.7842,4467.0
2021-06-16 11:00:00,236.33,236.33,236.02,236.04,8038.0,215.7934,215.7934,215.5103,215.5286,8038.0
2021-06-16 11:05:00,236.06,236.37,236.05,236.37,7419.0,215.5468,215.8299,215.5377,215.8299,7419.0
2021-06-16 11:10:00,236.34,236.51,236.33,236.51,11556.0,215.8025,215.9577,215.7934,215.9577,11556.0
2021-06-16 11:15:00,236.53,236.53,236.34,236.34,4356.0,215.976,215.976,215.8025,215.8025,4356.0
2021-06-16 11:20:00,236.35,236.44,236.32,236.43,8618.0,215.8116,215.8938,215.7842,215.8847,8618.0
2021-06-16 11:25:00,236.46,236.5,236.33,236.37,7256.0,215.9121,215.9486,215.7934,215.8299,7256.0
2021-06-16 11:30:00,236.36,236.36,236.1,236.1,6561.0,215.8208,215.8208,215.5833,215.5833,6561.0
2021-06-16 11:35:00,236.05,236.14,236.03,236.11,6543.0,215.5377,215.6199,215.5194,215.5925,6543.0
2021-06-16 11:40:00,236.13,236.29,236.12,236.2,7287.0,215.6107,215.7568,215.6016,215.6747,7287.0
2021-06-16 11:45:00,236.22,236.3,236.14,236.21,10047.0,215.6929,215.766,215.6199,215.6838,10047.0
2021-06-16 11:50:00,236.25,236.43,236.24,236.28,6960.0,215.7203,215.8847,215.7112,215.7477,6960.0
2021-06-16 11:55:00,236.28,236.4,236.26,236.28,3466.0,215.7477,215.8573,215.7294,215.7477,3466.0
2021-06-16 12:00:00,236.28,236.3,236.18,236.27,6536.0,215.7477,215.766,215.6564,215.7386,6536.0
2021-06-16 12:05:00,236.27,236.4,236.22,236.27,8590.0,215.7386,215.8573,215.6929,215.7386,8590.0
2021-06-16 12:10:00,236.29,236.64,236.29,236.64,10055.0,215.7568,216.0764,215.7568,216.0764,10055.0
2021-06-16 12:15:00,236.61,236.77,236.54,236.54,6850.0,216.049,216.1951,215.9851,215.9851,6850.0
2021-06-16 12:20:00,236.56,236.61,236.36,236.36,9087.0,216.0034,216.049,215.8208,215.8208,9087.0
2021-06-16 12:25:00,236.33,236.33,236.12,236.12,7078.0,215.7934,215.7934,215.6016,215.6016,7078.0
2021-06-16 12:30:00,236.09,236.22,236.06,236.17,6318.0,215.5742,215.6929,215.5468,215.6473,6318.0
2021-06-16 12:35:00,236.17,236.17,235.98,235.98,5781.0,215.6473,215.6473,215.4738,215.4738,5781.0
2021-06-16 12:40:00,235.98,236.11,235.89,236.07,9671.0,215.4738,215.5925,215.3916,215.556,9671.0
2021-06-16 12:45:00,236.06,236.08,235.89,235.94,5029.0,215.5468,215.5651,215.3916,215.4373,5029.0
2021-06-16 12:50:00,235.93,235.96,235.86,235.95,4797.0,215.4281,215.4555,215.3642,215.4464,4797.0
2021-06-16 12:55:00,235.92,235.95,235.81,235.89,6302.0,215.419,215.4464,215.3185,215.3916,6302.0
2021-06-16 13:00:00,235.88,235.9,235.71,235.71,8089.0,215.3825,215.4007,215.2272,215.2272,8089.0
2021-06-16 13:05:00,235.77,235.77,235.62,235.71,8977.0,215.282,215.282,215.1451,215.2272,8977.0
2021-06-16 13:10:00,235.76,235.93,235.74,235.9,7228.0,215.2729,215.4281,215.2546,215.4007,7228.0
2021-06-16 13:15:00,235.89,235.89,235.74,235.74,5916.0,215.3916,215.3916,215.2546,215.2546,5916.0
2021-06-16 13:20:00,235.75,235.79,235.6,235.62,7378.0,215.2638,215.3003,215.1268,215.1451,7378.0
2021-06-16 13:25:00,235.63,235.63,235.47,235.6,5763.0,215.1542,215.1542,215.0081,215.1268,5763.0
2021-06-16 13:30:00,235.63,235.73,235.6,235.73,8151.0,215.1542,215.2455,215.1268,215.2455,8151.0
2021-06-16 13:35:00,235.79,235.8,235.73,235.77,4787.0,215.3003,215.3094,215.2455,215.282,4787.0
2021-06-16 13:40:00,235.79,235.79,235.67,235.67,7239.0,215.3003,215.3003,215.1907,215.1907,7239.0
2021-06-16 13:45:00,235.66,235.67,235.5,235.53,10772.0,215.1816,215.1907,215.0355,215.0629,10772.0
2021-06-16 13:50:00,235.52,235.73,235.44,235.68,7329.0,215.0537,215.2455,214.9807,215.1998,7329.0
2021-06-16 13:55:00,235.7,235.77,235.63,235.73,8311.0,215.2181,215.282,215.1542,215.2455,8311.0
2021-06-16 14:00:00,235.67,235.68,233.9,233.9,55996.0,215.1907,215.1998,213.5745,213.5745,55996.0
2021-06-16 14:05:00,234.04,234.9,233.99,234.76,30141.0,213.7024,214.4876,213.6567,214.3598,30141.0
2021-06-16 14:10:00,234.71,234.73,234.35,234.54,8537.0,214.3141,214.3324,213.9854,214.1589,8537.0
2021-06-16 14:15:00,234.44,234.44,233.98,234.1,24179.0,214.0676,214.0676,213.6476,213.7571,24179.0
2021-06-16 14:20:00,234.02,234.08,233.78,233.81,21175.0,213.6841,213.7389,213.465,213.4923,21175.0
2021-06-16 14:25:00,233.81,234.3,233.8,234.04,23874.0,213.4923,213.9398,213.4832,213.7024,23874.0
2021-06-16 14:30:00,233.98,234.47,233.84,234.28,18053.0,213.6476,214.095,213.5197,213.9215,18053.0
2021-06-16 14:35:00,234.3,234.69,234.18,234.48,12253.0,213.9398,214.2959,213.8302,214.1041,12253.0
2021-06-16 14:40:00,234.39,234.55,234.29,234.42,14938.0,214.0219,214.168,213.9306,214.0493,14938.0
2021-06-16 14:45:00,234.35,234.88,234.35,234.69,12434.0,213.9854,214.4694,213.9854,214.2959,12434.0
2021-06-16 14:50:00,234.74,235.18,234.66,235.09,10621.0,214.3415,214.7433,214.2685,214.6611,10621.0
2021-06-16 14:55:00,235.16,235.54,235.06,235.52,14030.0,214.725,215.072,214.6337,215.0537,14030.0
2021-06-16 15:00:00,235.51,235.67,235.41,235.51,11081.0,215.0446,215.1907,214.9533,215.0446,11081.0
2021-06-16 15:05:00,235.5,235.7,235.48,235.68,14951.0,215.0355,215.2181,215.0172,215.1998,14951.0
2021-06-16 15:10:00,235.7,235.79,235.64,235.7,10342.0,215.2181,215.3003,215.1633,215.2181,10342.0
2021-06-16 15:15:00,235.75,235.84,235.52,235.58,10821.0,215.2638,215.3459,215.0537,215.1085,10821.0
2021-06-16 15:20:00,235.57,235.81,235.47,235.76,11592.0,215.0994,215.3185,215.0081,215.2729,11592.0
2021-06-16 15:25:00,235.7,235.83,235.66,235.75,18714.0,215.2181,215.3368,215.1816,215.2638,18714.0
2021-06-16 15:30:00,235.76,235.86,235.49,235.52,16743.0,215.2729,215.3642,215.0264,215.0537,16743.0
2021-06-16 15:35:00,235.52,235.64,235.45,235.55,17375.0,215.0537,215.1633,214.9898,215.0811,17375.0
2021-06-16 15:40:00,235.63,235.68,235.24,235.27,27538.0,215.1542,215.1998,214.7981,214.8255,27538.0
2021-06-16 15:45:00,235.28,235.29,235.07,235.19,26502.0,214.8346,214.8437,214.6429,214.7524,26502.0
2021-06-16 15:50:00,235.21,235.34,235.02,235.21,29757.0,214.7707,214.8894,214.5972,214.7707,29757.0
2021-06-16 15:55:00,235.23,235.66,235.21,235.58,94983.0,214.7889,215.1816,214.7707,215.1085,94983.0
2021-06-17 09:30:00,235.08,236.22,235.01,236.0,48745.0,214.652,215.6929,214.5881,215.492,48745.0
2021-06-17 09:35:00,235.98,236.27,235.96,236.07,10913.0,215.4738,215.7386,215.4555,215.556,10913.0
2021-06-17 09:40:00,236.06,236.18,235.49,235.59,8797.0,215.5468,215.6564,215.0264,215.1177,8797.0
2021-06-17 09:45:00,235.56,235.62,235.16,235.36,4638.0,215.0903,215.1451,214.725,214.9077,4638.0
2021-06-17 09:50:00,235.33,235.37,235.1,235.29,8064.0,214.8803,214.9168,214.6702,214.8437,8064.0
2021-06-17 09:55:00,235.31,235.5,235.15,235.24,9259.0,214.862,215.0355,214.7159,214.7981,9259.0
2021-06-17 10:00:00,235.29,235.74,235.26,235.72,8311.0,214.8437,215.2546,214.8163,215.2364,8311.0
2021-06-17 10:05:00,235.81,235.87,235.19,235.27,11415.0,215.3185,215.3733,214.7524,214.8255,11415.0
2021-06-17 10:10:00,235.17,235.27,234.82,234.93,9887.0,214.7342,214.8255,214.4146,214.515,9887.0
2021-06-17 10:15:00,234.9,235.22,234.86,235.22,8537.0,214.4876,214.7798,214.4511,214.7798,8537.0
2021-06-17 10:20:00,235.25,235.34,235.06,235.16,13893.0,214.8072,214.8894,214.6337,214.725,13893.0
2021-06-17 10:25:00,235.12,235.28,235.02,235.04,10862.0,214.6885,214.8346,214.5972,214.6155,10862.0
2021-06-17 10:30:00,235.05,235.5,234.92,235.47,10403.0,214.6246,215.0355,214.5059,215.0081,10403.0
2021-06-17 10:35:00,235.46,235.74,235.44,235.72,8219.0,214.999,215.2546,214.9807,215.2364,8219.0
2021-06-17 10:40:00,235.75,235.83,235.59,235.59,7141.0,215.2638,215.3368,215.1177,215.1177,7141.0
2021-06-17 10:45:00,235.67,235.79,235.48,235.49,9049.0,215.1907,215.3003,215.0172,215.0264,9049.0
2021-06-17 10:50:00,235.5,235.5,235.25,235.26,5257.0,215.0355,215.0355,214.8072,214.8163,5257.0
2021-06-17 10:55:00,235.34,235.45,235.15,235.3,6025.0,214.8894,214.9898,214.7159,214.8529,6025.0
2021-06-17 11:00:00,235.27,235.3,235.06,235.1,12017.0,214.8255,214.8529,214.6337,214.6702,12017.0
2021-06-17 11:05:00,235.06,235.08,234.95,234.96,8666.0,214.6337,214.652,214.5333,214.5424,8666.0
2021-06-17 11:10:00,234.92,234.95,234.68,234.69,7838.0,214.5059,214.5333,214.2867,214.2959,7838.0
2021-06-17 11:15:00,234.71,234.87,234.7,234.81,13226.0,214.3141,214.4602,214.305,214.4054,13226.0
2021-06-17 11:20:00,234.82,234.91,234.74,234.74,6990.0,214.4146,214.4968,214.3415,214.3415,6990.0
2021-06-17 11:25:00,234.73,234.76,234.53,234.62,7283.0,214.3324,214.3598,214.1498,214.232,7283.0
2021-06-17 11:30:00,234.63,234.69,234.48,234.57,10821.0,214.2411,214.2959,214.1041,214.1863,10821.0
2021-06-17 11:35:00,234.56,234.64,234.44,234.48,11816.0,214.1772,214.2502,214.0676,214.1041,11816.0
2021-06-17 11:40:00,234.51,234.56,234.43,234.5,4940.0,214.1315,214.1772,214.0585,214.1224,4940.0
2021-06-17 11:45:00,234.53,234.86,234.53,234.8,11896.0,214.1498,214.4511,214.1498,214.3963,11896.0
2021-06-17 11:50:00,234.8,234.8,234.6,234.72,5817.0,214.3963,214.3963,214.2137,214.3233,5817.0
2021-06-17 11:55:00,234.72,234.72,234.32,234.35,7159.0,214.3233,214.3233,213.958,213.9854,7159.0
2021-06-17 12:00:00,234.36,234.36,234.04,234.1,11424.0,213.9946,213.9946,213.7024,213.7571,11424.0
2021-06-17 12:05:00,234.08,234.17,233.97,234.07,21059.0,213.7389,213.8211,213.6384,213.7298,21059.0
2021-06-17 12:10:00,234.07,234.38,234.05,234.37,5753.0,213.7298,214.0128,213.7115,214.0037,5753.0
2021-06-17 12:15:00,234.33,234.34,233.97,234.0,7996.0,213.9672,213.9763,213.6384,213.6658,7996.0
2021-06-17 12:20:00,233.97,233.97,233.45,233.47,20070.0,213.6384,213.6384,213.1636,213.1819,20070.0
2021-06-17 12:25:00,233.5,233.64,233.43,233.46,7619.0,213.2093,213.3371,213.1454,213.1728,7619.0
2021-06-17 12:30:00,233.37,233.58,233.28,233.56,16470.0,213.0906,213.2823,213.0084,213.2641,16470.0
2021-06-17 12:35:00,233.61,233.74,233.47,233.51,10035.0,213.3097,213.4284,213.1819,213.2184,10035.0
2021-06-17 12:40:00,233.63,233.72,233.56,233.65,8105.0,213.328,213.4102,213.2641,213.3462,8105.0
2021-06-17 12:45:00,233.67,233.82,233.58,233.75,12806.0,213.3645,213.5015,213.2823,213.4376,12806.0
2021-06-17 12:50:00,233.78,233.85,233.66,233.79,9548.0,213.465,213.5289,213.3554,213.4741,9548.0
2021-06-17 12:55:00,233.81,234.06,233.76,234.06,9177.0,213.4923,213.7206,213.4467,213.7206,9177.0
2021-06-17 13:00:00,234.06,234.29,234.06,234.15,9846.0,213.7206,213.9306,213.7206,213.8028,9846.0
2021-06-17 13:05:00,234.16,234.5,234.16,234.34,5963.0,213.8119,214.1224,213.8119,213.9763,5963.0
2021-06-17 13:10:00,234.37,234.4,234.32,234.37,5410.0,214.0037,214.0311,213.958,214.0037,5410.0
2021-06-17 13:15:00,234.38,234.43,234.32,234.33,2623.0,214.0128,214.0585,213.958,213.9672,2623.0
2021-06-17 13:20:00,234.37,234.51,234.31,234.44,5498.0,214.0037,214.1315,213.9489,214.0676,5498.0
2021-06-17 13:25:00,234.44,234.59,234.4,234.59,3548.0,214.0676,214.2046,214.0311,214.2046,3548.0
2021-06-17 13:30:00,234.56,234.69,234.55,234.64,4821.0,214.1772,214.2959,214.168,214.2502,4821.0
2021-06-17 13:35:00,234.66,234.69,234.49,234.52,8457.0,214.2685,214.2959,214.1133,214.1406,8457.0
2021-06-17 13:40:00,234.53,234.56,234.38,234.39,5934.0,214.1498,214.1772,214.0128,214.0219,5934.0
2021-06-17 13:45:00,234.39,234.39,234.26,234.28,6944.0,214.0219,214.0219,213.9032,213.9215,6944.0
2021-06-17 13:50:00,234.28,234.31,234.01,234.04,12289.0,213.9215,213.9489,213.675,213.7024,12289.0
2021-06-17 13:55:00,234.03,234.19,233.96,234.17,10712.0,213.6932,213.8393,213.6293,213.8211,10712.0
2021-06-17 14:00:00,234.18,234.19,234.01,234.11,15429.0,213.8302,213.8393,213.675,213.7663,15429.0
2021-06-17 14:05:00,234.06,234.12,233.79,233.8,7277.0,213.7206,213.7754,213.4741,213.4832,7277.0
2021-06-17 14:10:00,233.83,234.03,233.83,233.93,3329.0,213.5106,213.6932,213.5106,213.6019,3329.0
2021-06-17 14:15:00,233.95,233.95,233.84,233.88,3412.0,213.6202,213.6202,213.5197,213.5563,3412.0
2021-06-17 14:20:00,233.85,233.9,233.74,233.74,7078.0,213.5289,213.5745,213.4284,213.4284,7078.0
2021-06-17 14:25:00,233.74,233.84,233.71,233.82,4743.0,213.4284,213.5197,213.401,213.5015,4743.0
2021-06-17 14:30:00,233.84,233.89,233.75,233.85,11507.0,213.5197,213.5654,213.4376,213.5289,11507.0
2021-06-17 14:35:00,233.85,233.86,233.72,233.72,7673.0,213.5289,213.538,213.4102,213.4102,7673.0
2021-06-17 14:40:00,233.73,233.77,233.64,233.73,15678.0,213.4193,213.4558,213.3371,213.4193,15678.0
2021-06-17 14:45:00,233.74,233.86,233.71,233.81,7115.0,213.4284,213.538,213.401,213.4923,7115.0
2021-06-17 14:50:00,233.77,233.9,233.75,233.87,3440.0,213.4558,213.5745,213.4376,213.5471,3440.0
2021-06-17 14:55:00,233.87,234.11,233.87,234.04,8813.0,213.5471,213.7663,213.5471,213.7024,8813.0
2021-06-17 15:00:00,234.05,234.25,233.97,234.21,7536.0,213.7115,213.8941,213.6384,213.8576,7536.0
2021-06-17 15:05:00,234.2,234.24,234.09,234.17,11748.0,213.8485,213.885,213.748,213.8211,11748.0
2021-06-17 15:10:00,234.17,234.49,234.17,234.49,5496.0,213.8211,214.1133,213.8211,214.1133,5496.0
2021-06-17 15:15:00,234.47,234.48,234.35,234.46,11007.0,214.095,214.1041,213.9854,214.0859,11007.0
2021-06-17 15:20:00,234.5,234.53,234.09,234.09,9626.0,214.1224,214.1498,213.748,213.748,9626.0
2021-06-17 15:25:00,234.1,234.17,234.0,234.02,13418.0,213.7571,213.8211,213.6658,213.6841,13418.0
2021-06-17 15:30:00,234.0,234.01,233.78,233.78,21546.0,213.6658,213.675,213.465,213.465,21546.0
2021-06-17 15:35:00,233.8,233.83,233.7,233.75,30026.0,213.4832,213.5106,213.3919,213.4376,30026.0
2021-06-17 15:40:00,233.74,233.81,233.56,233.64,48516.0,213.4284,213.4923,213.2641,213.3371,48516.0
2021-06-17 15:45:00,233.63,234.06,233.57,234.03,34500.0,213.328,213.7206,213.2732,213.6932,34500.0
2021-06-17 15:50:00,234.06,234.11,233.82,233.89,43138.0,213.7206,213.7663,213.5015,213.5654,43138.0
2021-06-17 15:55:00,233.91,233.98,233.66,233.86,101343.0,213.5837,213.6476,213.3554,213.538,101343.0
2021-06-18 09:30:00,231.47,232.89,231.38,231.92,694871.0,211.3557,212.6523,211.2735,211.7666,694871.0
2021-06-18 09:35:00,231.95,231.98,231.32,231.62,30467.0,211.794,211.8214,211.2187,211.4927,30467.0
2021-06-18 09:40:00,231.6,232.18,231.51,232.18,24106.0,211.4744,212.004,211.3922,212.004,24106.0
2021-06-18 09:45:00,232.25,232.3,231.95,232.13,15625.0,212.0679,212.1136,211.794,211.9583,15625.0
2021-06-18 09:50:00,232.02,232.04,230.91,231.02,25621.0,211.8579,211.8762,210.8443,210.9448,25621.0
2021-06-18 09:55:00,230.98,231.51,230.92,231.13,11335.0,210.9083,211.3922,210.8535,211.0452,11335.0
2021-06-18 10:00:00,231.06,231.13,230.29,230.3,21622.0,210.9813,211.0452,210.2782,210.2874,21622.0
2021-06-18 10:05:00,230.32,230.86,230.32,230.56,17772.0,210.3056,210.7987,210.3056,210.5248,17772.0
2021-06-18 10:10:00,230.52,230.94,230.28,230.94,11024.0,210.4882,210.8717,210.2691,210.8717,11024.0
2021-06-18 10:15:00,230.92,230.92,230.03,230.06,24530.0,210.8535,210.8535,210.0408,210.0682,24530.0
2021-06-18 10:20:00,230.07,230.37,229.95,230.09,18914.0,210.0773,210.3513,209.9678,210.0956,18914.0
2021-06-18 10:25:00,230.1,230.31,229.98,230.23,16159.0,210.1047,210.2965,209.9952,210.2234,16159.0
2021-06-18 10:30:00,230.15,230.15,229.72,230.03,13433.0,210.1504,210.1504,209.7578,210.0408,13433.0
2021-06-18 10:35:00,229.98,230.19,229.9,230.0,12721.0,209.9952,210.1869,209.9221,210.0134,12721.0
2021-06-18 10:40:00,230.05,230.05,229.64,229.65,19100.0,210.0591,210.0591,209.6847,209.6938,19100.0
2021-06-18 10:45:00,229.59,229.64,229.35,229.36,22779.0,209.6391,209.6847,209.4199,209.429,22779.0
2021-06-18 10:50:00,229.4,229.72,229.32,229.68,22635.0,209.4656,209.7578,209.3925,209.7212,22635.0
2021-06-18 10:55:00,229.65,229.77,229.5,229.51,13067.0,209.6938,209.8034,209.5569,209.566,13067.0
2021-06-18 11:00:00,229.49,229.86,229.39,229.47,13763.0,209.5477,209.8856,209.4564,209.5295,13763.0
2021-06-18 11:05:00,229.49,229.51,229.18,229.2,14334.0,209.5477,209.566,209.2647,209.2829,14334.0
2021-06-18 11:10:00,229.22,229.27,228.89,228.91,24235.0,209.3012,209.3469,208.9999,209.0181,24235.0
2021-06-18 11:15:00,228.9,229.28,228.82,229.25,24813.0,209.009,209.356,208.936,209.3286,24813.0
2021-06-18 11:20:00,229.22,229.22,229.02,229.11,12450.0,209.3012,209.3012,209.1186,209.2008,12450.0
2021-06-18 11:25:00,229.12,229.39,229.0,229.27,17953.0,209.2099,209.4564,209.1003,209.3469,17953.0
2021-06-18 11:30:00,229.27,229.71,229.23,229.65,12233.0,209.3469,209.7486,209.3103,209.6938,12233.0
2021-06-18 11:35:00,229.67,230.04,229.63,229.97,12305.0,209.7121,210.05,209.6756,209.986,12305.0
2021-06-18 11:40:00,230.04,230.04,229.72,229.92,11271.0,210.05,210.05,209.7578,209.9404,11271.0
2021-06-18 11:45:00,229.93,230.12,229.91,230.11,16732.0,209.9495,210.123,209.9312,210.1139,16732.0
2021-06-18 11:50:00,230.12,230.21,230.03,230.09,17295.0,210.123,210.2052,210.0408,210.0956,17295.0
2021-06-18 11:55:00,230.1,230.12,229.93,230.1,11912.0,210.1047,210.123,209.9495,210.1047,11912.0
2021-06-18 12:00:00,230.06,230.13,229.86,230.13,7838.0,210.0682,210.1321,209.8856,210.1321,7838.0
2021-06-18 12:05:00,230.18,230.35,230.11,230.34,6969.0,210.1778,210.333,210.1139,210.3239,6969.0
2021-06-18 12:10:00,230.3,230.47,230.26,230.36,6724.0,210.2874,210.4426,210.2508,210.3421,6724.0
2021-06-18 12:15:00,230.33,230.38,230.18,230.26,10651.0,210.3147,210.3604,210.1778,210.2508,10651.0
2021-06-18 12:20:00,230.31,230.44,230.27,230.35,10287.0,210.2965,210.4152,210.26,210.333,10287.0
2021-06-18 12:25:00,230.3,230.46,230.24,230.46,8427.0,210.2874,210.4335,210.2326,210.4335,8427.0
2021-06-18 12:30:00,230.43,230.48,230.33,230.46,9804.0,210.4061,210.4517,210.3147,210.4335,9804.0
2021-06-18 12:35:00,230.42,230.47,230.31,230.31,6541.0,210.3969,210.4426,210.2965,210.2965,6541.0
2021-06-18 12:40:00,230.3,230.31,230.03,230.09,13492.0,210.2874,210.2965,210.0408,210.0956,13492.0
2021-06-18 12:45:00,230.08,230.08,229.86,229.96,5411.0,210.0865,210.0865,209.8856,209.9769,5411.0
2021-06-18 12:50:00,229.96,230.09,229.96,229.99,5140.0,209.9769,210.0956,209.9769,210.0043,5140.0
2021-06-18 12:55:00,229.91,229.95,229.75,229.86,7294.0,209.9312,209.9678,209.7852,209.8856,7294.0
2021-06-18 13:00:00,229.85,229.95,229.76,229.89,4330.0,209.8765,209.9678,209.7943,209.913,4330.0
2021-06-18 13:05:00,229.89,229.99,229.79,229.86,13221.0,209.913,210.0043,209.8217,209.8856,13221.0
2021-06-18 13:10:00,229.84,230.06,229.82,230.04,5924.0,209.8673,210.0682,209.8491,210.05,5924.0
2021-06-18 13:15:00,230.03,230.03,229.64,229.74,8305.0,210.0408,210.0408,209.6847,209.776,8305.0
2021-06-18 13:20:00,229.74,229.76,229.43,229.43,9772.0,209.776,209.7943,209.493,209.493,9772.0
2021-06-18 13:25:00,229.41,229.49,229.28,229.46,7935.0,209.4747,209.5477,209.356,209.5204,7935.0
2021-06-18 13:30:00,229.47,229.59,229.47,229.56,6727.0,209.5295,209.6391,209.5295,209.6117,6727.0
2021-06-18 13:35:00,229.57,229.67,229.49,229.56,9686.0,209.6208,209.7121,209.5477,209.6117,9686.0
2021-06-18 13:40:00,229.58,229.68,229.55,229.59,8379.0,209.6299,209.7212,209.6025,209.6391,8379.0
2021-06-18 13:45:00,229.64,229.69,229.33,229.33,7599.0,209.6847,209.7304,209.4016,209.4016,7599.0
2021-06-18 13:50:00,229.35,229.51,229.33,229.5,7281.0,209.4199,209.566,209.4016,209.5569,7281.0
2021-06-18 13:55:00,229.48,229.63,229.45,229.55,8310.0,209.5386,209.6756,209.5112,209.6025,8310.0
2021-06-18 14:00:00,229.54,229.9,229.46,229.8,11006.0,209.5934,209.9221,209.5204,209.8308,11006.0
2021-06-18 14:05:00,229.81,230.08,229.78,230.07,13568.0,209.8399,210.0865,209.8125,210.0773,13568.0
2021-06-18 14:10:00,230.05,230.12,229.9,230.12,10241.0,210.0591,210.123,209.9221,210.123,10241.0
2021-06-18 14:15:00,230.15,230.16,230.0,230.08,6113.0,210.1504,210.1595,210.0134,210.0865,6113.0
2021-06-18 14:20:00,230.08,230.24,230.05,230.2,8107.0,210.0865,210.2326,210.0591,210.196,8107.0
2021-06-18 14:25:00,230.18,230.19,230.09,230.17,4916.0,210.1778,210.1869,210.0956,210.1687,4916.0
2021-06-18 14:30:00,230.14,230.3,230.14,230.24,7743.0,210.1413,210.2874,210.1413,210.2326,7743.0
2021-06-18 14:35:00,230.27,230.36,230.21,230.32,10321.0,210.26,210.3421,210.2052,210.3056,10321.0
2021-06-18 14:40:00,230.31,230.41,230.27,230.35,14110.0,210.2965,210.3878,210.26,210.333,14110.0
2021-06-18 14:45:00,230.33,230.35,230.19,230.21,10236.0,210.3147,210.333,210.1869,210.2052,10236.0
2021-06-18 14:50:00,230.21,230.37,230.21,230.35,10767.0,210.2052,210.3513,210.2052,210.333,10767.0
2021-06-18 14:55:00,230.34,230.35,230.24,230.31,9872.0,210.3239,210.333,210.2326,210.2965,9872.0
2021-06-18 15:00:00,230.28,230.55,230.25,230.44,12843.0,210.2691,210.5156,210.2417,210.4152,12843.0
2021-06-18 15:05:00,230.43,230.46,230.14,230.14,10915.0,210.4061,210.4335,210.1413,210.1413,10915.0
2021-06-18 15:10:00,230.14,230.36,230.1,230.32,12876.0,210.1413,210.3421,210.1047,210.3056,12876.0
2021-06-18 15:15:00,230.3,230.52,230.26,230.46,12070.0,210.2874,210.4882,210.2508,210.4335,12070.0
2021-06-18 15:20:00,230.48,230.6,230.47,230.55,9325.0,210.4517,210.5613,210.4426,210.5156,9325.0
2021-06-18 15:25:00,230.5,230.53,230.39,230.41,11341.0,210.47,210.4974,210.3695,210.3878,11341.0
2021-06-18 15:30:00,230.4,230.57,230.11,230.11,20509.0,210.3787,210.5339,210.1139,210.1139,20509.0
2021-06-18 15:35:00,230.11,230.29,230.02,230.25,34646.0,210.1139,210.2782,210.0317,210.2417,34646.0
2021-06-18 15:40:00,230.21,230.44,230.16,230.26,30744.0,210.2052,210.4152,210.1595,210.2508,30744.0
2021-06-18 15:45:00,230.26,230.45,230.01,230.04,40744.0,210.2508,210.4243,210.0226,210.05,40744.0
2021-06-18 15:50:00,230.0,230.12,229.86,229.93,79756.0,210.0134,210.123,209.8856,209.9495,79756.0
2021-06-18 15:55:00,229.99,230.08,229.54,229.59,206695.0,210.0043,210.0865,209.5934,209.6391,206695.0
2021-06-21 09:30:00,230.63,230.87,229.47,229.78,74815.0,210.5887,210.8078,209.5295,209.8125,74815.0
2021-06-21 09:35:00,229.77,230.5,229.7,230.38,15200.0,209.8034,210.47,209.7395,210.3604,15200.0
2021-06-21 09:40:00,230.43,230.89,230.38,230.87,14052.0,210.4061,210.8261,210.3604,210.8078,14052.0
2021-06-21 09:45:00,230.85,230.97,230.46,230.65,17928.0,210.7896,210.8991,210.4335,210.6069,17928.0
2021-06-21 09:50:00,230.57,231.18,230.57,231.13,12681.0,210.5339,211.0909,210.5339,211.0452,12681.0
2021-06-21 09:55:00,231.19,231.5,231.09,231.32,20618.0,211.1,211.3831,211.0087,211.2187,20618.0
2021-06-21 10:00:00,231.35,231.52,231.24,231.42,12544.0,211.2461,211.4013,211.1457,211.31,12544.0
2021-06-21 10:05:00,231.47,231.57,231.34,231.39,7370.0,211.3557,211.447,211.237,211.2826,7370.0
2021-06-21 10:10:00,231.42,231.42,231.07,231.14,12214.0,211.31,211.31,210.9904,211.0544,12214.0
2021-06-21 10:15:00,231.18,231.6,231.13,231.6,21691.0,211.0909,211.4744,211.0452,211.4744,21691.0
2021-06-21 10:20:00,231.55,231.82,231.55,231.68,9857.0,211.4287,211.6753,211.4287,211.5474,9857.0
2021-06-21 10:25:00,231.68,232.14,231.62,232.14,16425.0,211.5474,211.9675,211.4927,211.9675,16425.0
2021-06-21 10:30:00,232.12,232.38,232.08,232.12,14372.0,211.9492,212.1866,211.9127,211.9492,14372.0
2021-06-21 10:35:00,232.1,232.35,231.98,232.06,27512.0,211.9309,212.1592,211.8214,211.8944,27512.0
2021-06-21 10:40:00,232.06,232.19,231.88,231.91,12694.0,211.8944,212.0131,211.7301,211.7575,12694.0
2021-06-21 10:45:00,231.91,232.26,231.91,232.19,10766.0,211.7575,212.077,211.7575,212.0131,10766.0
2021-06-21 10:50:00,232.19,232.28,232.09,232.12,8232.0,212.0131,212.0953,211.9218,211.9492,8232.0
2021-06-21 10:55:00,232.09,232.27,232.01,232.05,8838.0,211.9218,212.0862,211.8488,211.8853,8838.0
2021-06-21 11:00:00,232.02,232.19,231.93,232.09,10093.0,211.8579,212.0131,211.7757,211.9218,10093.0
2021-06-21 11:05:00,232.09,232.21,231.98,232.05,9607.0,211.9218,212.0314,211.8214,211.8853,9607.0
2021-06-21 11:10:00,232.06,232.16,232.0,232.04,9157.0,211.8944,211.9857,211.8396,211.8762,9157.0
2021-06-21 11:15:00,232.07,232.42,232.07,232.42,9511.0,211.9035,212.2231,211.9035,212.2231,9511.0
2021-06-21 11:20:00,232.42,232.55,232.4,232.53,8633.0,212.2231,212.3418,212.2049,212.3236,8633.0
2021-06-21 11:25:00,232.49,232.52,232.31,232.38,12707.0,212.287,212.3144,212.1227,212.1866,12707.0
2021-06-21 11:30:00,232.36,232.62,232.29,232.62,13026.0,212.1683,212.4058,212.1044,212.4058,13026.0
2021-06-21 11:35:00,232.63,232.74,232.43,232.45,14641.0,212.4149,212.5153,212.2323,212.2505,14641.0
2021-06-21 11:40:00,232.5,232.6,232.31,232.54,9560.0,212.2962,212.3875,212.1227,212.3327,9560.0
2021-06-21 11:45:00,232.56,232.57,232.42,232.55,8545.0,212.351,212.3601,212.2231,212.3418,8545.0
2021-06-21 11:50:00,232.57,232.59,232.43,232.43,5185.0,212.3601,212.3784,212.2323,212.2323,5185.0
2021-06-21 11:55:00,232.41,232.48,232.31,232.32,8065.0,212.214,212.2779,212.1227,212.1318,8065.0
2021-06-21 12:00:00,232.28,232.37,232.15,232.32,6709.0,212.0953,212.1775,211.9766,212.1318,6709.0
2021-06-21 12:05:00,232.29,232.32,232.09,232.09,4631.0,212.1044,212.1318,211.9218,211.9218,4631.0
2021-06-21 12:10:00,232.1,232.24,232.03,232.24,6277.0,211.9309,212.0588,211.867,212.0588,6277.0
2021-06-21 12:15:00,232.25,232.34,232.14,232.14,5637.0,212.0679,212.1501,211.9675,211.9675,5637.0
2021-06-21 12:20:00,232.09,232.18,232.07,232.18,3001.0,211.9218,212.004,211.9035,212.004,3001.0
2021-06-21 12:25:00,232.18,232.22,232.06,232.2,3851.0,212.004,212.0405,211.8944,212.0223,3851.0
2021-06-21 12:30:00,232.2,232.3,232.17,232.26,7466.0,212.0223,212.1136,211.9949,212.077,7466.0
2021-06-21 12:35:00,232.28,232.4,232.26,232.37,6570.0,212.0953,212.2049,212.077,212.1775,6570.0
2021-06-21 12:40:00,232.38,232.45,232.35,232.45,4683.0,212.1866,212.2505,212.1592,212.2505,4683.0
2021-06-21 12:45:00,232.46,232.53,232.3,232.38,8292.0,212.2597,212.3236,212.1136,212.1866,8292.0
2021-06-21 12:50:00,232.39,232.49,232.39,232.45,3872.0,212.1957,212.287,212.1957,212.2505,3872.0
2021-06-21 12:55:00,232.42,232.54,232.41,232.48,4197.0,212.2231,212.3327,212.214,212.2779,4197.0
2021-06-21 13:00:00,232.5,232.59,232.49,232.49,5116.0,212.2962,212.3784,212.287,212.287,5116.0
2021-06-21 13:05:00,232.51,232.55,232.5,232.53,3652.0,212.3053,212.3418,212.2962,212.3236,3652.0
2021-06-21 13:10:00,232.55,232.71,232.43,232.7,8701.0,212.3418,212.4879,212.2323,212.4788,8701.0
2021-06-21 13:15:00,232.65,232.78,232.65,232.68,5442.0,212.4331,212.5518,212.4331,212.4605,5442.0
2021-06-21 13:20:00,232.63,232.66,232.57,232.59,4181.0,212.4149,212.4423,212.3601,212.3784,4181.0
2021-06-21 13:25:00,232.58,232.73,232.54,232.54,4951.0,212.3692,212.5062,212.3327,212.3327,4951.0
2021-06-21 13:30:00,232.55,232.64,232.55,232.62,9907.0,212.3418,212.424,212.3418,212.4058,9907.0
2021-06-21 13:35:00,232.62,232.62,232.46,232.52,4946.0,212.4058,212.4058,212.2597,212.3144,4946.0
2021-06-21 13:40:00,232.52,232.87,232.52,232.82,12926.0,212.3144,212.634,212.3144,212.5884,12926.0
2021-06-21 13:45:00,232.86,232.94,232.82,232.92,5649.0,212.6249,212.6979,212.5884,212.6797,5649.0
2021-06-21 13:50:00,232.89,232.9,232.8,232.85,7075.0,212.6523,212.6614,212.5701,212.6158,7075.0
2021-06-21 13:55:00,232.83,232.83,232.73,232.74,5640.0,212.5975,212.5975,212.5062,212.5153,5640.0
2021-06-21 14:00:00,232.74,232.74,232.51,232.56,11378.0,212.5153,212.5153,212.3053,212.351,11378.0
2021-06-21 14:05:00,232.58,232.85,232.58,232.84,6696.0,212.3692,212.6158,212.3692,212.6066,6696.0
2021-06-21 14:10:00,232.87,232.88,232.63,232.66,6682.0,212.634,212.6432,212.4149,212.4423,6682.0
2021-06-21 14:15:00,232.69,232.87,232.69,232.71,7119.0,212.4697,212.634,212.4697,212.4879,7119.0
2021-06-21 14:20:00,232.67,232.67,232.53,232.56,5659.0,212.4514,212.4514,212.3236,212.351,5659.0
2021-06-21 14:25:00,232.56,232.6,232.5,232.53,2628.0,212.351,212.3875,212.2962,212.3236,2628.0
2021-06-21 14:30:00,232.51,232.51,232.3,232.44,9006.0,212.3053,212.3053,212.1136,212.2414,9006.0
2021-06-21 14:35:00,232.44,232.57,232.42,232.55,8842.0,212.2414,212.3601,212.2231,212.3418,8842.0
2021-06-21 14:40:00,232.56,232.67,232.53,232.64,7242.0,212.351,212.4514,212.3236,212.424,7242.0
2021-06-21 14:45:00,232.63,232.67,232.49,232.53,14100.0,212.4149,212.4514,212.287,212.3236,14100.0
2021-06-21 14:50:00,232.56,232.63,232.53,232.55,10299.0,212.351,212.4149,212.3236,212.3418,10299.0
2021-06-21 14:55:00,232.55,232.69,232.51,232.65,12537.0,212.3418,212.4697,212.3053,212.4331,12537.0
2021-06-21 15:00:00,232.62,232.74,232.55,232.69,12689.0,212.4058,212.5153,212.3418,212.4697,12689.0
2021-06-21 15:05:00,232.7,233.0,232.7,233.0,13152.0,212.4788,212.7527,212.4788,212.7527,13152.0
2021-06-21 15:10:00,232.98,232.98,232.84,232.85,5788.0,212.7345,212.7345,212.6066,212.6158,5788.0
2021-06-21 15:15:00,232.84,233.01,232.74,232.93,13530.0,212.6066,212.7619,212.5153,212.6888,13530.0
2021-06-21 15:20:00,232.93,233.0,232.91,232.99,6945.0,212.6888,212.7527,212.6706,212.7436,6945.0
2021-06-21 15:25:00,233.02,233.13,232.98,233.13,8268.0,212.771,212.8714,212.7345,212.8714,8268.0
2021-06-21 15:30:00,233.11,233.15,232.97,233.11,10761.0,212.8532,212.8897,212.7253,212.8532,10761.0
2021-06-21 15:35:00,233.1,233.11,233.04,233.11,9276.0,212.844,212.8532,212.7893,212.8532,9276.0
2021-06-21 15:40:00,233.08,233.15,232.93,232.94,14898.0,212.8258,212.8897,212.6888,212.6979,14898.0
2021-06-21 15:45:00,232.94,232.97,232.86,232.9,21755.0,212.6979,212.7253,212.6249,212.6614,21755.0
2021-06-21 15:50:00,232.91,233.2,232.83,233.19,47440.0,212.6706,212.9354,212.5975,212.9262,47440.0
2021-06-21 15:55:00,233.23,233.23,232.87,232.89,105105.0,212.9627,212.9627,212.634,212.6523,105105.0
2021-06-22 09:30:00,233.49,233.49,232.82,233.44,47064.0,213.2002,213.2002,212.5884,213.1545,47064.0
2021-06-22 09:35:00,233.55,233.55,232.75,232.88,10371.0,213.2549,213.2549,212.5245,212.6432,10371.0
2021-06-22 09:40:00,232.8,232.98,232.57,232.77,11347.0,212.5701,212.7345,212.3601,212.5427,11347.0
2021-06-22 09:45:00,232.8,232.99,232.66,232.69,8658.0,212.5701,212.7436,212.4423,212.4697,8658.0
2021-06-22 09:50:00,232.68,232.68,232.49,232.53,7362.0,212.4605,212.4605,212.287,212.3236,7362.0
2021-06-22 09:55:00,232.49,232.55,232.43,232.53,9835.0,212.287,212.3418,212.2323,212.3236,9835.0
2021-06-22 10:00:00,232.58,232.87,232.58,232.87,24761.0,212.3692,212.634,212.3692,212.634,24761.0
2021-06-22 10:05:00,232.84,233.4,232.83,233.33,14546.0,212.6066,213.118,212.5975,213.0541,14546.0
2021-06-22 10:10:00,233.31,233.37,232.95,233.09,7873.0,213.0358,213.0906,212.7071,212.8349,7873.0
2021-06-22 10:15:00,233.16,233.74,233.16,233.66,9256.0,212.8988,213.4284,212.8988,213.3554,9256.0
2021-06-22 10:20:00,233.65,233.67,233.5,233.61,3396.0,213.3462,213.3645,213.2093,213.3097,3396.0
2021-06-22 10:25:00,233.62,233.75,233.54,233.69,9476.0,213.3189,213.4376,213.2458,213.3828,9476.0
2021-06-22 10:30:00,233.75,233.96,233.72,233.73,15360.0,213.4376,213.6293,213.4102,213.4193,15360.0
2021-06-22 10:35:00,233.71,233.94,233.71,233.89,7562.0,213.401,213.611,213.401,213.5654,7562.0
2021-06-22 10:40:00,233.91,234.35,233.91,234.35,14636.0,213.5837,213.9854,213.5837,213.9854,14636.0
2021-06-22 10:45:00,234.35,234.56,234.35,234.56,12849.0,213.9854,214.1772,213.9854,214.1772,12849.0
2021-06-22 10:50:00,234.67,234.74,234.31,234.33,10690.0,214.2776,214.3415,213.9489,213.9672,10690.0
2021-06-22 10:55:00,234.3,234.57,234.23,234.52,11031.0,213.9398,214.1863,213.8758,214.1406,11031.0
2021-06-22 11:00:00,234.46,234.51,234.2,234.28,8248.0,214.0859,214.1315,213.8485,213.9215,8248.0
2021-06-22 11:05:00,234.22,234.3,234.14,234.26,6243.0,213.8667,213.9398,213.7937,213.9032,6243.0
2021-06-22 11:10:00,234.26,234.73,234.26,234.62,13992.0,213.9032,214.3324,213.9032,214.232,13992.0
2021-06-22 11:15:00,234.66,234.86,234.66,234.71,12164.0,214.2685,214.4511,214.2685,214.3141,12164.0
2021-06-22 11:20:00,234.64,234.75,234.56,234.67,7933.0,214.2502,214.3507,214.1772,214.2776,7933.0
2021-06-22 11:25:00,234.63,234.72,234.57,234.57,6150.0,214.2411,214.3233,214.1863,214.1863,6150.0
2021-06-22 11:30:00,234.53,234.62,234.48,234.48,4342.0,214.1498,214.232,214.1041,214.1041,4342.0
2021-06-22 11:35:00,234.47,234.63,234.46,234.63,7944.0,214.095,214.2411,214.0859,214.2411,7944.0
2021-06-22 11:40:00,234.62,234.75,234.53,234.57,5588.0,214.232,214.3507,214.1498,214.1863,5588.0
2021-06-22 11:45:00,234.57,234.61,234.28,234.28,6842.0,214.1863,214.2228,213.9215,213.9215,6842.0
2021-06-22 11:50:00,234.31,234.42,234.31,234.4,5426.0,213.9489,214.0493,213.9489,214.0311,5426.0
2021-06-22 11:55:00,234.4,234.43,234.34,234.36,4669.0,214.0311,214.0585,213.9763,213.9946,4669.0
2021-06-22 12:00:00,234.34,234.37,234.15,234.3,5500.0,213.9763,214.0037,213.8028,213.9398,5500.0
2021-06-22 12:05:00,234.33,234.39,234.16,234.21,4440.0,213.9672,214.0219,213.8119,213.8576,4440.0
2021-06-22 12:10:00,234.28,234.38,234.2,234.24,2639.0,213.9215,214.0128,213.8485,213.885,2639.0
2021-06-22 12:15:00,234.2,234.29,234.2,234.24,3303.0,213.8485,213.9306,213.8485,213.885,3303.0
2021-06-22 12:20:00,234.22,234.31,234.15,234.3,3759.0,213.8667,213.9489,213.8028,213.9398,3759.0
2021-06-22 12:25:00,234.32,234.36,234.21,234.21,3361.0,213.958,213.9946,213.8576,213.8576,3361.0
2021-06-22 12:30:00,234.21,234.24,234.04,234.09,5550.0,213.8576,213.885,213.7024,213.748,5550.0
2021-06-22 12:35:00,234.1,234.15,234.09,234.12,2255.0,213.7571,213.8028,213.748,213.7754,2255.0
2021-06-22 12:40:00,234.15,234.25,234.12,234.18,2388.0,213.8028,213.8941,213.7754,213.8302,2388.0
2021-06-22 12:45:00,234.24,234.24,234.13,234.2,2742.0,213.885,213.885,213.7845,213.8485,2742.0
2021-06-22 12:50:00,234.2,234.3,234.15,234.26,8793.0,213.8485,213.9398,213.8028,213.9032,8793.0
2021-06-22 12:55:00,234.28,234.28,234.18,234.24,4349.0,213.9215,213.9215,213.8302,213.885,4349.0
2021-06-22 13:00:00,234.21,234.24,234.17,234.22,2294.0,213.8576,213.885,213.8211,213.8667,2294.0
2021-06-22 13:05:00,234.16,234.27,234.09,234.22,4635.0,213.8119,213.9124,213.748,213.8667,4635.0
2021-06-22 13:10:00,234.2,234.27,234.17,234.27,3329.0,213.8485,213.9124,213.8211,213.9124,3329.0
2021-06-22 13:15:00,234.24,234.38,234.15,234.33,6667.0,213.885,214.0128,213.8028,213.9672,6667.0
2021-06-22 13:20:00,234.34,234.39,234.26,234.27,5390.0,213.9763,214.0219,213.9032,213.9124,5390.0
2021-06-22 13:25:00,234.28,234.33,234.22,234.24,4798.0,213.9215,213.9672,213.8667,213.885,4798.0
2021-06-22 13:30:00,234.24,234.26,234.16,234.18,6705.0,213.885,213.9032,213.8119,213.8302,6705.0
2021-06-22 13:35:00,234.17,234.17,234.0,234.01,3617.0,213.8211,213.8211,213.6658,213.675,3617.0
2021-06-22 13:40:00,234.0,234.17,234.0,234.15,4487.0,213.6658,213.8211,213.6658,213.8028,4487.0
2021-06-22 13:45:00,234.08,234.25,234.06,234.24,5127.0,213.7389,213.8941,213.7206,213.885,5127.0
2021-06-22 13:50:00,234.25,234.26,234.07,234.1,3088.0,213.8941,213.9032,213.7298,213.7571,3088.0
2021-06-22 13:55:00,234.08,234.09,233.95,233.95,1951.0,213.7389,213.748,213.6202,213.6202,1951.0
2021-06-22 14:00:00,234.0,234.01,233.88,233.91,8734.0,213.6658,213.675,213.5563,213.5837,8734.0
2021-06-22 14:05:00,233.88,233.89,233.69,233.73,4546.0,213.5563,213.5654,213.3828,213.4193,4546.0
2021-06-22 14:10:00,233.69,233.79,233.66,233.79,6631.0,213.3828,213.4741,213.3554,213.4741,6631.0
2021-06-22 14:15:00,233.78,233.85,233.76,233.76,4251.0,213.465,213.5289,213.4467,213.4467,4251.0
2021-06-22 14:20:00,233.78,233.85,233.7,233.72,4662.0,213.465,213.5289,213.3919,213.4102,4662.0
2021-06-22 14:25:00,233.68,233.82,233.66,233.75,6430.0,213.3736,213.5015,213.3554,213.4376,6430.0
2021-06-22 14:30:00,233.69,233.83,233.69,233.76,4619.0,213.3828,213.5106,213.3828,213.4467,4619.0
2021-06-22 14:35:00,233.74,233.94,233.69,233.94,6942.0,213.4284,213.611,213.3828,213.611,6942.0
2021-06-22 14:40:00,233.95,234.04,233.88,233.88,5185.0,213.6202,213.7024,213.5563,213.5563,5185.0
2021-06-22 14:45:00,233.88,233.88,233.74,233.75,4610.0,213.5563,213.5563,213.4284,213.4376,4610.0
2021-06-22 14:50:00,233.77,233.85,233.73,233.82,3603.0,213.4558,213.5289,213.4193,213.5015,3603.0
2021-06-22 14:55:00,233.86,233.88,233.74,233.74,3197.0,213.538,213.5563,213.4284,213.4284,3197.0
2021-06-22 15:00:00,233.76,233.92,233.74,233.91,7602.0,213.4467,213.5928,213.4284,213.5837,7602.0
2021-06-22 15:05:00,233.9,234.02,233.83,233.98,8252.0,213.5745,213.6841,213.5106,213.6476,8252.0
2021-06-22 15:10:00,233.99,234.15,233.99,234.06,9044.0,213.6567,213.8028,213.6567,213.7206,9044.0
2021-06-22 15:15:00,234.03,234.09,233.86,233.99,11942.0,213.6932,213.748,213.538,213.6567,11942.0
2021-06-22 15:20:00,233.97,234.25,233.97,234.24,11121.0,213.6384,213.8941,213.6384,213.885,11121.0
2021-06-22 15:25:00,234.24,234.47,234.24,234.38,8953.0,213.885,214.095,213.885,214.0128,8953.0
2021-06-22 15:30:00,234.37,234.43,234.2,234.29,10218.0,214.0037,214.0585,213.8485,213.9306,10218.0
2021-06-22 15:35:00,234.29,234.32,234.19,234.21,8334.0,213.9306,213.958,213.8393,213.8576,8334.0
2021-06-22 15:40:00,234.21,234.24,234.1,234.11,12932.0,213.8576,213.885,213.7571,213.7663,12932.0
2021-06-22 15:45:00,234.11,234.17,233.99,234.04,21192.0,213.7663,213.8211,213.6567,213.7024,21192.0
2021-06-22 15:50:00,233.95,234.0,233.76,234.0,25191.0,213.6202,213.6658,213.4467,213.6658,25191.0
2021-06-22 15:55:00,233.97,234.2,233.82,233.83,57283.0,213.6384,213.8485,213.5015,213.5106,57283.0
2021-06-23 09:30:00,233.3,234.45,233.24,233.71,105121.0,213.0267,214.0767,212.9719,213.401,105121.0
2021-06-23 09:35:00,233.72,233.72,233.13,233.41,16791.0,213.4102,213.4102,212.8714,213.1271,16791.0
2021-06-23 09:40:00,233.4,233.94,233.4,233.94,23447.0,213.118,213.611,213.118,213.611,23447.0
2021-06-23 09:45:00,233.91,233.91,233.52,233.6,16083.0,213.5837,213.5837,213.2275,213.3006,16083.0
2021-06-23 09:50:00,233.64,233.65,233.37,233.37,6759.0,213.3371,213.3462,213.0906,213.0906,6759.0
2021-06-23 09:55:00,233.35,234.04,233.35,233.95,22932.0,213.0723,213.7024,213.0723,213.6202,22932.0
2021-06-23 10:00:00,233.88,233.88,233.57,233.81,18158.0,213.5563,213.5563,213.2732,213.4923,18158.0
2021-06-23 10:05:00,233.81,233.96,233.73,233.91,4984.0,213.4923,213.6293,213.4193,213.5837,4984.0
2021-06-23 10:10:00,233.9,234.07,233.85,234.07,11303.0,213.5745,213.7298,213.5289,213.7298,11303.0
2021-06-23 10:15:00,234.04,234.22,233.95,234.07,10574.0,213.7024,213.8667,213.6202,213.7298,10574.0
2021-06-23 10:20:00,234.05,234.12,233.85,233.85,6592.0,213.7115,213.7754,213.5289,213.5289,6592.0
2021-06-23 10:25:00,233.84,233.86,233.39,233.39,5825.0,213.5197,213.538,213.1088,213.1088,5825.0
2021-06-23 10:30:00,233.39,233.43,233.19,233.43,7967.0,213.1088,213.1454,212.9262,213.1454,7967.0
2021-06-23 10:35:00,233.5,233.62,233.41,233.58,6130.0,213.2093,213.3189,213.1271,213.2823,6130.0
2021-06-23 10:40:00,233.59,233.63,233.5,233.57,4210.0,213.2915,213.328,213.2093,213.2732,4210.0
2021-06-23 10:45:00,233.6,233.6,233.41,233.57,7957.0,213.3006,213.3006,213.1271,213.2732,7957.0
2021-06-23 10:50:00,233.55,233.81,233.54,233.78,8942.0,213.2549,213.4923,213.2458,213.465,8942.0
2021-06-23 10:55:00,233.78,234.03,233.78,233.96,5698.0,213.465,213.6932,213.465,213.6293,5698.0
2021-06-23 11:00:00,233.94,233.98,233.48,233.54,11960.0,213.611,213.6476,213.191,213.2458,11960.0
2021-06-23 11:05:00,233.56,233.58,233.44,233.53,5076.0,213.2641,213.2823,213.1545,213.2367,5076.0
2021-06-23 11:10:00,233.54,233.6,233.4,233.57,3636.0,213.2458,213.3006,213.118,213.2732,3636.0
2021-06-23 11:15:00,233.55,233.55,233.34,233.38,3449.0,213.2549,213.2549,213.0632,213.0997,3449.0
2021-06-23 11:20:00,233.4,233.51,233.32,233.46,7457.0,213.118,213.2184,213.0449,213.1728,7457.0
2021-06-23 11:25:00,233.47,233.51,233.29,233.29,5964.0,213.1819,213.2184,213.0175,213.0175,5964.0
2021-06-23 11:30:00,233.27,233.31,233.02,233.04,13404.0,212.9993,213.0358,212.771,212.7893,13404.0
2021-06-23 11:35:00,233.06,233.19,232.97,232.97,8841.0,212.8075,212.9262,212.7253,212.7253,8841.0
2021-06-23 11:40:00,232.98,233.08,232.9,233.07,10659.0,212.7345,212.8258,212.6614,212.8166,10659.0
2021-06-23 11:45:00,233.08,233.1,232.8,232.84,14235.0,212.8258,212.844,212.5701,212.6066,14235.0
2021-06-23 11:50:00,232.8,232.96,232.77,232.92,19369.0,212.5701,212.7162,212.5427,212.6797,19369.0
2021-06-23 11:55:00,232.88,232.93,232.7,232.89,22369.0,212.6432,212.6888,212.4788,212.6523,22369.0
2021-06-23 12:00:00,232.87,233.15,232.86,233.15,4218.0,212.634,212.8897,212.6249,212.8897,4218.0
2021-06-23 12:05:00,233.16,233.26,233.11,233.2,9734.0,212.8988,212.9901,212.8532,212.9354,9734.0
2021-06-23 12:10:00,233.2,233.41,233.2,233.38,3713.0,212.9354,213.1271,212.9354,213.0997,3713.0
2021-06-23 12:15:00,233.37,233.37,233.23,233.32,5356.0,213.0906,213.0906,212.9627,213.0449,5356.0
2021-06-23 12:20:00,233.36,233.4,233.29,233.29,8425.0,213.0814,213.118,213.0175,213.0175,8425.0
2021-06-23 12:25:00,233.28,233.36,233.28,233.28,7514.0,213.0084,213.0814,213.0084,213.0084,7514.0
2021-06-23 12:30:00,233.26,233.4,233.24,233.4,4842.0,212.9901,213.118,212.9719,213.118,4842.0
2021-06-23 12:35:00,233.42,233.42,233.12,233.18,9607.0,213.1362,213.1362,212.8623,212.9171,9607.0
2021-06-23 12:40:00,233.15,233.34,233.11,233.34,3779.0,212.8897,213.0632,212.8532,213.0632,3779.0
2021-06-23 12:45:00,233.35,233.36,233.28,233.28,3558.0,213.0723,213.0814,213.0084,213.0084,3558.0
2021-06-23 12:50:00,233.3,233.36,233.23,233.31,3705.0,213.0267,213.0814,212.9627,213.0358,3705.0
2021-06-23 12:55:00,233.31,233.46,233.31,233.43,2908.0,213.0358,213.1728,213.0358,213.1454,2908.0
2021-06-23 13:00:00,233.44,233.49,233.4,233.49,4533.0,213.1545,213.2002,213.118,213.2002,4533.0
2021-06-23 13:05:00,233.48,233.65,233.47,233.53,6833.0,213.191,213.3462,213.1819,213.2367,6833.0
2021-06-23 13:10:00,233.55,233.78,233.55,233.77,6317.0,213.2549,213.465,213.2549,213.4558,6317.0
2021-06-23 13:15:00,233.79,233.87,233.77,233.77,5311.0,213.4741,213.5471,213.4558,213.4558,5311.0
2021-06-23 13:20:00,233.78,233.82,233.66,233.66,14958.0,213.465,213.5015,213.3554,213.3554,14958.0
2021-06-23 13:25:00,233.65,233.65,233.55,233.59,5047.0,213.3462,213.3462,213.2549,213.2915,5047.0
2021-06-23 13:30:00,233.6,233.62,233.46,233.47,9615.0,213.3006,213.3189,213.1728,213.1819,9615.0
2021-06-23 13:35:00,233.47,233.49,233.32,233.33,4706.0,213.1819,213.2002,213.0449,213.0541,4706.0
2021-06-23 13:40:00,233.33,233.35,233.29,233.35,3960.0,213.0541,213.0723,213.0175,213.0723,3960.0
2021-06-23 13:45:00,233.33,233.42,233.3,233.4,4282.0,213.0541,213.1362,213.0267,213.118,4282.0
2021-06-23 13:50:00,233.45,233.46,233.34,233.42,5305.0,213.1636,213.1728,213.0632,213.1362,5305.0
2021-06-23 13:55:00,233.36,233.4,233.32,233.32,2963.0,213.0814,213.118,213.0449,213.0449,2963.0
2021-06-23 14:00:00,233.33,233.33,233.19,233.24,4800.0,213.0541,213.0541,212.9262,212.9719,4800.0
2021-06-23 14:05:00,233.26,233.31,233.24,233.26,2219.0,212.9901,213.0358,212.9719,212.9901,2219.0
2021-06-23 14:10:00,233.26,233.31,233.26,233.31,2869.0,212.9901,213.0358,212.9901,213.0358,2869.0
2021-06-23 14:15:00,233.31,233.31,233.19,233.25,5649.0,213.0358,213.0358,212.9262,212.981,5649.0
2021-06-23 14:20:00,233.24,233.25,233.15,233.16,5170.0,212.9719,212.981,212.8897,212.8988,5170.0
2021-06-23 14:25:00,233.2,233.2,233.02,233.05,6534.0,212.9354,212.9354,212.771,212.7984,6534.0
2021-06-23 14:30:00,233.02,233.24,233.02,233.21,5789.0,212.771,212.9719,212.771,212.9445,5789.0
2021-06-23 14:35:00,233.22,233.3,233.16,233.3,4733.0,212.9536,213.0267,212.8988,213.0267,4733.0
2021-06-23 14:40:00,233.3,233.3,233.13,233.19,4301.0,213.0267,213.0267,212.8714,212.9262,4301.0
2021-06-23 14:45:00,233.19,233.28,233.17,233.2,3814.0,212.9262,213.0084,212.908,212.9354,3814.0
2021-06-23 14:50:00,233.2,233.2,233.08,233.13,6499.0,212.9354,212.9354,212.8258,212.8714,6499.0
2021-06-23 14:55:00,233.13,233.26,233.12,233.2,5002.0,212.8714,212.9901,212.8623,212.9354,5002.0
2021-06-23 15:00:00,233.23,233.26,233.2,233.23,3523.0,212.9627,212.9901,212.9354,212.9627,3523.0
2021-06-23 15:05:00,233.23,233.32,233.23,233.28,6831.0,212.9627,213.0449,212.9627,213.0084,6831.0
2021-06-23 15:10:00,233.29,233.36,233.29,233.33,3796.0,213.0175,213.0814,213.0175,213.0541,3796.0
2021-06-23 15:15:00,233.33,233.49,233.33,233.46,10150.0,213.0541,213.2002,213.0541,213.1728,10150.0
2021-06-23 15:20:00,233.49,233.51,233.42,233.51,3673.0,213.2002,213.2184,213.1362,213.2184,3673.0
2021-06-23 15:25:00,233.57,233.76,233.51,233.69,7699.0,213.2732,213.4467,213.2184,213.3828,7699.0
2021-06-23 15:30:00,233.69,233.74,233.64,233.66,6912.0,213.3828,213.4284,213.3371,213.3554,6912.0
2021-06-23 15:35:00,233.67,233.67,233.57,233.61,11235.0,213.3645,213.3645,213.2732,213.3097,11235.0
2021-06-23 15:40:00,233.6,233.62,233.45,233.57,11557.0,213.3006,213.3189,213.1636,213.2732,11557.0
2021-06-23 15:45:00,233.59,233.78,233.54,233.61,9006.0,213.2915,213.465,213.2458,213.3097,9006.0
2021-06-23 15:50:00,233.6,233.61,233.45,233.58,20169.0,213.3006,213.3097,213.1636,213.2823,20169.0
2021-06-23 15:55:00,233.59,233.59,233.22,233.24,73539.0,213.2915,213.2915,212.9536,212.9719,73539.0
2021-06-24 09:30:00,234.1,234.88,233.62,234.88,63645.0,213.7571,214.4694,213.3189,214.4694,63645.0
2021-06-24 09:35:00,234.83,235.16,234.78,235.01,27663.0,214.4237,214.725,214.3781,214.5881,27663.0
2021-06-24 09:40:00,235.03,235.12,234.56,234.72,6193.0,214.6063,214.6885,214.1772,214.3233,6193.0
2021-06-24 09:45:00,234.73,235.0,234.68,234.83,8306.0,214.3324,214.5789,214.2867,214.4237,8306.0
2021-06-24 09:50:00,234.81,235.03,234.71,234.79,6063.0,214.4054,214.6063,214.3141,214.3872,6063.0
2021-06-24 09:55:00,234.82,234.83,234.35,234.39,9015.0,214.4146,214.4237,213.9854,214.0219,9015.0
2021-06-24 10:00:00,234.41,234.43,234.1,234.29,9679.0,214.0402,214.0585,213.7571,213.9306,9679.0
2021-06-24 10:05:00,234.31,234.56,234.27,234.27,12540.0,213.9489,214.1772,213.9124,213.9124,12540.0
2021-06-24 10:10:00,234.28,234.28,234.06,234.06,8738.0,213.9215,213.9215,213.7206,213.7206,8738.0
2021-06-24 10:15:00,234.09,234.37,234.08,234.19,5639.0,213.748,214.0037,213.7389,213.8393,5639.0
2021-06-24 10:20:00,234.24,234.46,234.19,234.31,8085.0,213.885,214.0859,213.8393,213.9489,8085.0
2021-06-24 10:25:00,234.28,234.33,234.24,234.31,5948.0,213.9215,213.9672,213.885,213.9489,5948.0
2021-06-24 10:30:00,234.28,234.34,234.15,234.33,5725.0,213.9215,213.9763,213.8028,213.9672,5725.0
2021-06-24 10:35:00,234.32,234.5,234.32,234.5,3999.0,213.958,214.1224,213.958,214.1224,3999.0
2021-06-24 10:40:00,234.45,234.53,234.27,234.27,3332.0,214.0767,214.1498,213.9124,213.9124,3332.0
2021-06-24 10:45:00,234.18,234.26,234.1,234.23,9723.0,213.8302,213.9032,213.7571,213.8758,9723.0
2021-06-24 10:50:00,234.2,234.2,233.64,233.69,6516.0,213.8485,213.8485,213.3371,213.3828,6516.0
2021-06-24 10:55:00,233.65,233.84,233.61,233.67,7775.0,213.3462,213.5197,213.3097,213.3645,7775.0
2021-06-24 11:00:00,233.69,233.8,233.64,233.64,4250.0,213.3828,213.4832,213.3371,213.3371,4250.0
2021-06-24 11:05:00,233.69,233.71,233.51,233.62,6471.0,213.3828,213.401,213.2184,213.3189,6471.0
2021-06-24 11:10:00,233.6,233.67,233.37,233.44,10842.0,213.3006,213.3645,213.0906,213.1545,10842.0
2021-06-24 11:15:00,233.48,233.48,233.19,233.2,11302.0,213.191,213.191,212.9262,212.9354,11302.0
2021-06-24 11:20:00,233.19,233.29,233.12,233.25,9759.0,212.9262,213.0175,212.8623,212.981,9759.0
2021-06-24 11:25:00,233.22,233.25,233.05,233.15,10944.0,212.9536,212.981,212.7984,212.8897,10944.0
2021-06-24 11:30:00,233.17,233.28,233.13,233.24,5765.0,212.908,213.0084,212.8714,212.9719,5765.0
2021-06-24 11:35:00,233.23,233.23,233.01,233.01,5352.0,212.9627,212.9627,212.7619,212.7619,5352.0
2021-06-24 11:40:00,233.0,233.03,232.81,232.98,9873.0,212.7527,212.7801,212.5792,212.7345,9873.0
2021-06-24 11:45:00,232.94,233.11,232.94,233.04,5108.0,212.6979,212.8532,212.6979,212.7893,5108.0
2021-06-24 11:50:00,233.04,233.04,232.92,232.94,5836.0,212.7893,212.7893,212.6797,212.6979,5836.0
2021-06-24 11:55:00,232.96,232.98,232.73,232.8,9336.0,212.7162,212.7345,212.5062,212.5701,9336.0
2021-06-24 12:00:00,232.8,232.91,232.78,232.83,9135.0,212.5701,212.6706,212.5518,212.5975,9135.0
2021-06-24 12:05:00,232.93,232.93,232.85,232.88,4906.0,212.6888,212.6888,212.6158,212.6432,4906.0
2021-06-24 12:10:00,232.85,232.94,232.81,232.92,6267.0,212.6158,212.6979,212.5792,212.6797,6267.0
2021-06-24 12:15:00,232.87,233.04,232.85,233.04,4293.0,212.634,212.7893,212.6158,212.7893,4293.0
2021-06-24 12:20:00,233.05,233.15,233.05,233.13,5443.0,212.7984,212.8897,212.7984,212.8714,5443.0
2021-06-24 12:25:00,233.1,233.1,233.04,233.06,3551.0,212.844,212.844,212.7893,212.8075,3551.0
2021-06-24 12:30:00,233.06,233.1,233.04,233.07,5302.0,212.8075,212.844,212.7893,212.8166,5302.0
2021-06-24 12:35:00,233.07,233.25,233.06,233.25,7169.0,212.8166,212.981,212.8075,212.981,7169.0
2021-06-24 12:40:00,233.25,233.36,233.2,233.22,7714.0,212.981,213.0814,212.9354,212.9536,7714.0
2021-06-24 12:45:00,233.2,233.21,233.09,233.1,4544.0,212.9354,212.9445,212.8349,212.844,4544.0
2021-06-24 12:50:00,233.11,233.3,233.08,233.3,6539.0,212.8532,213.0267,212.8258,213.0267,6539.0
2021-06-24 12:55:00,233.31,233.58,233.31,233.58,9738.0,213.0358,213.2823,213.0358,213.2823,9738.0
2021-06-24 13:00:00,233.58,233.58,233.45,233.45,3165.0,213.2823,213.2823,213.1636,213.1636,3165.0
2021-06-24 13:05:00,233.45,233.47,233.38,233.44,8098.0,213.1636,213.1819,213.0997,213.1545,8098.0
2021-06-24 13:10:00,233.41,233.49,233.41,233.49,6792.0,213.1271,213.2002,213.1271,213.2002,6792.0
2021-06-24 13:15:00,233.5,233.54,233.32,233.35,6074.0,213.2093,213.2458,213.0449,213.0723,6074.0
2021-06-24 13:20:00,233.35,233.43,233.26,233.35,7639.0,213.0723,213.1454,212.9901,213.0723,7639.0
2021-06-24 13:25:00,233.35,233.47,233.33,233.44,5880.0,213.0723,213.1819,213.0541,213.1545,5880.0
2021-06-24 13:30:00,233.44,233.46,233.38,233.41,3284.0,213.1545,213.1728,213.0997,213.1271,3284.0
2021-06-24 13:35:00,233.42,233.48,233.3,233.34,12094.0,213.1362,213.191,213.0267,213.0632,12094.0
2021-06-24 13:40:00,233.41,233.48,233.4,233.45,2959.0,213.1271,213.191,213.118,213.1636,2959.0
2021-06-24 13:45:00,233.42,233.42,233.33,233.38,3747.0,213.1362,213.1362,213.0541,213.0997,3747.0
2021-06-24 13:50:00,233.4,233.48,233.35,233.43,7328.0,213.118,213.191,213.0723,213.1454,7328.0
2021-06-24 13:55:00,233.47,233.59,233.46,233.56,11701.0,213.1819,213.2915,213.1728,213.2641,11701.0
2021-06-24 14:00:00,233.54,233.59,233.51,233.53,4788.0,213.2458,213.2915,213.2184,213.2367,4788.0
2021-06-24 14:05:00,233.56,233.75,233.56,233.62,6046.0,213.2641,213.4376,213.2641,213.3189,6046.0
2021-06-24 14:10:00,233.64,233.74,233.6,233.72,7491.0,213.3371,213.4284,213.3006,213.4102,7491.0
2021-06-24 14:15:00,233.67,233.72,233.59,233.68,5591.0,213.3645,213.4102,213.2915,213.3736,5591.0
2021-06-24 14:20:00,233.71,233.75,233.67,233.69,5452.0,213.401,213.4376,213.3645,213.3828,5452.0
2021-06-24 14:25:00,233.69,233.75,233.66,233.75,5618.0,213.3828,213.4376,213.3554,213.4376,5618.0
2021-06-24 14:30:00,233.75,233.82,233.66,233.78,5863.0,213.4376,213.5015,213.3554,213.465,5863.0
2021-06-24 14:35:00,233.75,233.83,233.71,233.79,6578.0,213.4376,213.5106,213.401,213.4741,6578.0
2021-06-24 14:40:00,233.8,233.84,233.77,233.84,13764.0,213.4832,213.5197,213.4558,213.5197,13764.0
2021-06-24 14:45:00,233.83,233.86,233.72,233.73,12818.0,213.5106,213.538,213.4102,213.4193,12818.0
2021-06-24 14:50:00,233.74,233.74,233.59,233.63,7888.0,213.4284,213.4284,213.2915,213.328,7888.0
2021-06-24 14:55:00,233.61,233.68,233.59,233.62,7028.0,213.3097,213.3736,213.2915,213.3189,7028.0
2021-06-24 15:00:00,233.61,233.68,233.59,233.59,8512.0,213.3097,213.3736,213.2915,213.2915,8512.0
2021-06-24 15:05:00,233.56,233.6,233.48,233.48,9328.0,213.2641,213.3006,213.191,213.191,9328.0
2021-06-24 15:10:00,233.48,233.59,233.33,233.36,9546.0,213.191,213.2915,213.0541,213.0814,9546.0
2021-06-24 15:15:00,233.34,233.41,233.3,233.38,14111.0,213.0632,213.1271,213.0267,213.0997,14111.0
2021-06-24 15:20:00,233.36,233.4,233.25,233.28,13391.0,213.0814,213.118,212.981,213.0084,13391.0
2021-06-24 15:25:00,233.29,233.32,233.19,233.23,7697.0,213.0175,213.0449,212.9262,212.9627,7697.0
2021-06-24 15:30:00,233.21,233.34,233.16,233.25,10587.0,212.9445,213.0632,212.8988,212.981,10587.0
2021-06-24 15:35:00,233.25,233.4,233.22,233.37,15660.0,212.981,213.118,212.9536,213.0906,15660.0
2021-06-24 15:40:00,233.38,233.55,233.38,233.51,15550.0,213.0997,213.2549,213.0997,213.2184,15550.0
2021-06-24 15:45:00,233.52,233.57,233.41,233.43,23548.0,213.2275,213.2732,213.1271,213.1454,23548.0
2021-06-24 15:50:00,233.47,233.61,233.38,233.46,37930.0,213.1819,213.3097,213.0997,213.1728,37930.0
2021-06-24 15:55:00,233.46,233.46,233.03,233.27,107250.0,213.1728,213.1728,212.7801,212.9993,107250.0
2021-06-25 09:30:00,232.74,233.12,232.34,232.76,83384.0,212.5153,212.8623,212.1501,212.5336,83384.0
2021-06-25 09:35:00,232.7,233.3,232.61,233.3,14337.0,212.4788,213.0267,212.3966,213.0267,14337.0
2021-06-25 09:40:00,233.26,233.34,232.72,232.76,7114.0,212.9901,213.0632,212.4971,212.5336,7114.0
2021-06-25 09:45:00,232.85,233.11,232.78,233.11,10635.0,212.6158,212.8532,212.5518,212.8532,10635.0
2021-06-25 09:50:00,233.11,233.19,232.95,233.16,7753.0,212.8532,212.9262,212.7071,212.8988,7753.0
2021-06-25 09:55:00,233.18,233.34,233.04,233.25,10311.0,212.9171,213.0632,212.7893,212.981,10311.0
2021-06-25 10:00:00,233.29,233.41,233.01,233.02,11963.0,213.0175,213.1271,212.7619,212.771,11963.0
2021-06-25 10:05:00,233.01,233.09,232.9,232.95,6693.0,212.7619,212.8349,212.6614,212.7071,6693.0
2021-06-25 10:10:00,233.0,233.03,232.82,232.89,8920.0,212.7527,212.7801,212.5884,212.6523,8920.0
2021-06-25 10:15:00,232.89,232.89,232.51,232.53,8115.0,212.6523,212.6523,212.3053,212.3236,8115.0
2021-06-25 10:20:00,232.52,232.92,232.51,232.75,8899.0,212.3144,212.6797,212.3053,212.5245,8899.0
2021-06-25 10:25:00,232.75,232.75,232.52,232.55,34109.0,212.5245,212.5245,212.3144,212.3418,34109.0
2021-06-25 10:30:00,232.56,232.63,232.38,232.63,10235.0,212.351,212.4149,212.1866,212.4149,10235.0
2021-06-25 10:35:00,232.59,232.81,232.55,232.78,9723.0,212.3784,212.5792,212.3418,212.5518,9723.0
2021-06-25 10:40:00,232.8,232.82,232.56,232.75,8003.0,212.5701,212.5884,212.351,212.5245,8003.0
2021-06-25 10:45:00,232.72,232.86,232.67,232.77,7759.0,212.4971,212.6249,212.4514,212.5427,7759.0
2021-06-25 10:50:00,232.81,232.9,232.77,232.82,9908.0,212.5792,212.6614,212.5427,212.5884,9908.0
2021-06-25 10:55:00,232.81,233.02,232.8,232.89,24517.0,212.5792,212.771,212.5701,212.6523,24517.0
2021-06-25 11:00:00,232.89,233.0,232.8,232.8,6440.0,212.6523,212.7527,212.5701,212.5701,6440.0
2021-06-25 11:05:00,232.81,232.81,232.69,232.75,5467.0,212.5792,212.5792,212.4697,212.5245,5467.0
2021-06-25 11:10:00,232.8,232.82,232.74,232.8,5055.0,212.5701,212.5884,212.5153,212.5701,5055.0
2021-06-25 11:15:00,232.78,232.83,232.76,232.79,11939.0,212.5518,212.5975,212.5336,212.561,11939.0
2021-06-25 11:20:00,232.82,232.93,232.77,232.77,9103.0,212.5884,212.6888,212.5427,212.5427,9103.0
2021-06-25 11:25:00,232.79,233.0,232.77,232.95,9527.0,212.561,212.7527,212.5427,212.7071,9527.0
2021-06-25 11:30:00,232.96,233.03,232.89,232.92,15139.0,212.7162,212.7801,212.6523,212.6797,15139.0
2021-06-25 11:35:00,232.91,232.91,232.58,232.58,12191.0,212.6706,212.6706,212.3692,212.3692,12191.0
2021-06-25 11:40:00,232.61,232.7,232.54,232.68,7663.0,212.3966,212.4788,212.3327,212.4605,7663.0
2021-06-25 11:45:00,232.71,232.84,232.7,232.74,8399.0,212.4879,212.6066,212.4788,212.5153,8399.0
2021-06-25 11:50:00,232.73,232.8,232.71,232.8,4150.0,212.5062,212.5701,212.4879,212.5701,4150.0
2021-06-25 11:55:00,232.77,232.85,232.77,232.83,21084.0,212.5427,212.6158,212.5427,212.5975,21084.0
2021-06-25 12:00:00,232.82,232.97,232.79,232.95,8499.0,212.5884,212.7253,212.561,212.7071,8499.0
2021-06-25 12:05:00,232.96,232.96,232.82,232.84,12383.0,212.7162,212.7162,212.5884,212.6066,12383.0
2021-06-25 12:10:00,232.83,232.84,232.78,232.81,6652.0,212.5975,212.6066,212.5518,212.5792,6652.0
2021-06-25 12:15:00,232.78,233.0,232.78,232.98,12583.0,212.5518,212.7527,212.5518,212.7345,12583.0
2021-06-25 12:20:00,232.96,232.98,232.83,232.86,6389.0,212.7162,212.7345,212.5975,212.6249,6389.0
2021-06-25 12:25:00,232.87,232.87,232.77,232.8,5817.0,212.634,212.634,212.5427,212.5701,5817.0
2021-06-25 12:30:00,232.81,232.92,232.79,232.9,5861.0,212.5792,212.6797,212.561,212.6614,5861.0
2021-06-25 12:35:00,232.88,232.88,232.8,232.85,4211.0,212.6432,212.6432,212.5701,212.6158,4211.0
2021-06-25 12:40:00,232.86,232.86,232.74,232.74,3289.0,212.6249,212.6249,212.5153,212.5153,3289.0
2021-06-25 12:45:00,232.75,232.8,232.74,232.74,3930.0,212.5245,212.5701,212.5153,212.5153,3930.0
2021-06-25 12:50:00,232.77,232.8,232.74,232.78,3752.0,212.5427,212.5701,212.5153,212.5518,3752.0
2021-06-25 12:55:00,232.76,232.76,232.65,232.72,6358.0,212.5336,212.5336,212.4331,212.4971,6358.0
2021-06-25 13:00:00,232.72,232.81,232.72,232.78,3233.0,212.4971,212.5792,212.4971,212.5518,3233.0
2021-06-25 13:05:00,232.76,232.84,232.76,232.78,6009.0,212.5336,212.6066,212.5336,212.5518,6009.0
2021-06-25 13:10:00,232.74,232.84,232.74,232.78,8008.0,212.5153,212.6066,212.5153,212.5518,8008.0
2021-06-25 13:15:00,232.78,232.81,232.69,232.74,7684.0,212.5518,212.5792,212.4697,212.5153,7684.0
2021-06-25 13:20:00,232.74,232.75,232.66,232.74,6741.0,212.5153,212.5245,212.4423,212.5153,6741.0
2021-06-25 13:25:00,232.74,232.92,232.71,232.88,12912.0,212.5153,212.6797,212.4879,212.6432,12912.0
2021-06-25 13:30:00,232.88,232.9,232.81,232.83,6239.0,212.6432,212.6614,212.5792,212.5975,6239.0
2021-06-25 13:35:00,232.83,232.87,232.8,232.8,16500.0,212.5975,212.634,212.5701,212.5701,16500.0
2021-06-25 13:40:00,232.8,233.0,232.79,232.9,28785.0,212.5701,212.7527,212.561,212.6614,28785.0
2021-06-25 13:45:00,232.93,232.97,232.83,232.94,29528.0,212.6888,212.7253,212.5975,212.6979,29528.0
2021-06-25 13:50:00,232.92,232.92,232.79,232.79,21073.0,212.6797,212.6797,212.561,212.561,21073.0
2021-06-25 13:55:00,232.82,232.83,232.68,232.7,12294.0,212.5884,212.5975,212.4605,212.4788,12294.0
2021-06-25 14:00:00,232.72,232.82,232.67,232.73,16057.0,212.4971,212.5884,212.4514,212.5062,16057.0
2021-06-25 14:05:00,232.73,232.73,232.58,232.65,41678.0,212.5062,212.5062,212.3692,212.4331,41678.0
2021-06-25 14:10:00,232.65,232.65,232.56,232.59,8113.0,212.4331,212.4331,212.351,212.3784,8113.0
2021-06-25 14:15:00,232.61,232.81,232.59,232.8,5246.0,212.3966,212.5792,212.3784,212.5701,5246.0
2021-06-25 14:20:00,232.78,232.84,232.69,232.78,10269.0,212.5518,212.6066,212.4697,212.5518,10269.0
2021-06-25 14:25:00,232.77,232.82,232.73,232.81,4719.0,212.5427,212.5884,212.5062,212.5792,4719.0
2021-06-25 14:30:00,232.76,232.88,232.76,232.87,10233.0,212.5336,212.6432,212.5336,212.634,10233.0
2021-06-25 14:35:00,232.87,232.92,232.84,232.91,8980.0,212.634,212.6797,212.6066,212.6706,8980.0
2021-06-25 14:40:00,232.86,232.86,232.69,232.71,6751.0,212.6249,212.6249,212.4697,212.4879,6751.0
2021-06-25 14:45:00,232.7,232.73,232.6,232.6,6463.0,212.4788,212.5062,212.3875,212.3875,6463.0
2021-06-25 14:50:00,232.6,232.65,232.57,232.58,18567.0,212.3875,212.4331,212.3601,212.3692,18567.0
2021-06-25 14:55:00,232.59,232.63,232.53,232.61,17904.0,212.3784,212.4149,212.3236,212.3966,17904.0
2021-06-25 15:00:00,232.61,232.81,232.6,232.7,10714.0,212.3966,212.5792,212.3875,212.4788,10714.0
2021-06-25 15:05:00,232.73,232.78,232.71,232.77,9856.0,212.5062,212.5518,212.4879,212.5427,9856.0
2021-06-25 15:10:00,232.74,232.76,232.7,232.73,13765.0,212.5153,212.5336,212.4788,212.5062,13765.0
2021-06-25 15:15:00,232.72,232.78,232.57,232.59,16619.0,212.4971,212.5518,212.3601,212.3784,16619.0
2021-06-25 15:20:00,232.57,232.68,232.52,232.59,14781.0,212.3601,212.4605,212.3144,212.3784,14781.0
2021-06-25 15:25:00,232.57,232.7,232.55,232.59,17434.0,212.3601,212.4788,212.3418,212.3784,17434.0
2021-06-25 15:30:00,232.59,232.67,232.56,232.63,18443.0,212.3784,212.4514,212.351,212.4149,18443.0
2021-06-25 15:35:00,232.64,232.79,232.62,232.78,35094.0,212.424,212.561,212.4058,212.5518,35094.0
2021-06-25 15:40:00,232.78,232.81,232.65,232.74,28754.0,212.5518,212.5792,212.4331,212.5153,28754.0
2021-06-25 15:45:00,232.74,232.99,232.72,232.92,34541.0,212.5153,212.7436,212.4971,212.6797,34541.0
2021-06-25 15:50:00,232.93,232.93,232.41,232.53,87195.0,212.6888,212.6888,212.214,212.3236,87195.0
2021-06-25 15:55:00,232.5,232.73,232.36,232.41,166468.0,212.2962,212.5062,212.1683,212.214,166468.0
2021-06-28 09:30:00,232.67,232.75,232.16,232.65,71239.0,212.4514,212.5245,211.9857,212.4331,71239.0
2021-06-28 09:35:00,232.69,232.7,231.8,231.86,13959.0,212.4697,212.4788,211.657,211.7118,13959.0
2021-06-28 09:40:00,231.92,231.94,231.64,231.84,18053.0,211.7666,211.7848,211.5109,211.6935,18053.0
2021-06-28 09:45:00,231.84,231.85,231.33,231.61,64672.0,211.6935,211.7027,211.2279,211.4835,64672.0
2021-06-28 09:50:00,231.58,232.18,231.57,232.17,13062.0,211.4561,212.004,211.447,211.9949,13062.0
2021-06-28 09:55:00,232.28,232.4,232.21,232.37,9392.0,212.0953,212.2049,212.0314,212.1775,9392.0
2021-06-28 10:00:00,232.37,232.37,231.8,231.96,16568.0,212.1775,212.1775,211.657,211.8031,16568.0
2021-06-28 10:05:00,232.02,232.09,231.8,231.91,9459.0,211.8579,211.9218,211.657,211.7575,9459.0
2021-06-28 10:10:00,231.93,232.17,231.93,231.98,8746.0,211.7757,211.9949,211.7757,211.8214,8746.0
2021-06-28 10:15:00,231.97,231.97,231.65,231.65,11148.0,211.8122,211.8122,211.52,211.52,11148.0
2021-06-28 10:20:00,231.67,231.71,231.37,231.44,15871.0,211.5383,211.5748,211.2644,211.3283,15871.0
2021-06-28 10:25:00,231.45,231.68,231.45,231.61,4290.0,211.3374,211.5474,211.3374,211.4835,4290.0
2021-06-28 10:30:00,231.58,231.62,231.39,231.46,7061.0,211.4561,211.4927,211.2826,211.3466,7061.0
2021-06-28 10:35:00,231.45,231.54,231.25,231.49,14618.0,211.3374,211.4196,211.1548,211.3739,14618.0
2021-06-28 10:40:00,231.48,231.53,231.12,231.22,8618.0,211.3648,211.4105,211.0361,211.1274,8618.0
2021-06-28 10:45:00,231.21,231.36,231.18,231.36,7883.0,211.1183,211.2552,211.0909,211.2552,7883.0
2021-06-28 10:50:00,231.37,231.37,231.22,231.26,4144.0,211.2644,211.2644,211.1274,211.1639,4144.0
2021-06-28 10:55:00,231.28,231.3,231.01,231.11,12292.0,211.1822,211.2005,210.9357,211.027,12292.0
2021-06-28 11:00:00,231.1,231.1,230.88,231.06,10718.0,211.0178,211.0178,210.817,210.9813,10718.0
2021-06-28 11:05:00,231.09,231.28,231.02,231.28,12138.0,211.0087,211.1822,210.9448,211.1822,12138.0
2021-06-28 11:10:00,231.25,231.28,230.94,231.04,8146.0,211.1548,211.1822,210.8717,210.9631,8146.0
2021-06-28 11:15:00,231.0,231.06,230.8,230.8,13455.0,210.9265,210.9813,210.7439,210.7439,13455.0
2021-06-28 11:20:00,230.84,230.89,230.74,230.77,9667.0,210.7804,210.8261,210.6891,210.7165,9667.0
2021-06-28 11:25:00,230.79,230.86,230.75,230.75,15596.0,210.7348,210.7987,210.6983,210.6983,15596.0
2021-06-28 11:30:00,230.71,230.74,230.58,230.64,12285.0,210.6617,210.6891,210.543,210.5978,12285.0
2021-06-28 11:35:00,230.63,230.82,230.59,230.75,15367.0,210.5887,210.7622,210.5522,210.6983,15367.0
2021-06-28 11:40:00,230.76,230.81,230.68,230.73,5361.0,210.7074,210.753,210.6343,210.68,5361.0
2021-06-28 11:45:00,230.72,230.84,230.68,230.8,9286.0,210.6709,210.7804,210.6343,210.7439,9286.0
2021-06-28 11:50:00,230.78,230.78,230.48,230.53,18290.0,210.7256,210.7256,210.4517,210.4974,18290.0
2021-06-28 11:55:00,230.55,230.67,230.5,230.53,4922.0,210.5156,210.6252,210.47,210.4974,4922.0
2021-06-28 12:00:00,230.56,230.66,230.53,230.61,6208.0,210.5248,210.6161,210.4974,210.5704,6208.0
2021-06-28 12:05:00,230.64,230.77,230.61,230.69,7809.0,210.5978,210.7165,210.5704,210.6435,7809.0
2021-06-28 12:10:00,230.68,230.7,230.52,230.58,5932.0,210.6343,210.6526,210.4882,210.543,5932.0
2021-06-28 12:15:00,230.58,230.61,230.36,230.44,11384.0,210.543,210.5704,210.3421,210.4152,11384.0
2021-06-28 12:20:00,230.43,230.43,230.26,230.33,9195.0,210.4061,210.4061,210.2508,210.3147,9195.0
2021-06-28 12:25:00,230.33,230.37,230.2,230.28,8697.0,210.3147,210.3513,210.196,210.2691,8697.0
2021-06-28 12:30:00,230.28,230.41,230.22,230.41,6863.0,210.2691,210.3878,210.2143,210.3878,6863.0
2021-06-28 12:35:00,230.41,230.44,230.34,230.39,4958.0,210.3878,210.4152,210.3239,210.3695,4958.0
2021-06-28 12:40:00,230.35,230.38,230.24,230.29,5617.0,210.333,210.3604,210.2326,210.2782,5617.0
2021-06-28 12:45:00,230.29,230.29,230.16,230.26,5358.0,210.2782,210.2782,210.1595,210.2508,5358.0
2021-06-28 12:50:00,230.26,230.36,230.23,230.31,6123.0,210.2508,210.3421,210.2234,210.2965,6123.0
2021-06-28 12:55:00,230.18,230.25,230.15,230.24,9230.0,210.1778,210.2417,210.1504,210.2326,9230.0
2021-06-28 13:00:00,230.21,230.21,230.03,230.06,13470.0,210.2052,210.2052,210.0408,210.0682,13470.0
2021-06-28 13:05:00,230.1,230.17,230.05,230.09,9146.0,210.1047,210.1687,210.0591,210.0956,9146.0
2021-06-28 13:10:00,230.05,230.12,230.03,230.11,9431.0,210.0591,210.123,210.0408,210.1139,9431.0
2021-06-28 13:15:00,230.09,230.17,230.09,230.15,6388.0,210.0956,210.1687,210.0956,210.1504,6388.0
2021-06-28 13:20:00,230.16,230.28,230.16,230.16,15022.0,210.1595,210.2691,210.1595,210.1595,15022.0
2021-06-28 13:25:00,230.13,230.18,230.01,230.18,6449.0,210.1321,210.1778,210.0226,210.1778,6449.0
2021-06-28 13:30:00,230.16,230.22,230.09,230.14,7131.0,210.1595,210.2143,210.0956,210.1413,7131.0
2021-06-28 13:35:00,230.18,230.2,230.11,230.12,5514.0,210.1778,210.196,210.1139,210.123,5514.0
2021-06-28 13:40:00,230.12,230.34,230.12,230.34,6982.0,210.123,210.3239,210.123,210.3239,6982.0
2021-06-28 13:45:00,230.34,230.49,230.3,230.49,7699.0,210.3239,210.4608,210.2874,210.4608,7699.0
2021-06-28 13:50:00,230.5,230.65,230.44,230.65,10690.0,210.47,210.6069,210.4152,210.6069,10690.0
2021-06-28 13:55:00,230.72,230.9,230.69,230.88,10324.0,210.6709,210.8352,210.6435,210.817,10324.0
2021-06-28 14:00:00,230.86,231.02,230.86,230.92,12448.0,210.7987,210.9448,210.7987,210.8535,12448.0
2021-06-28 14:05:00,230.91,230.91,230.7,230.8,7742.0,210.8443,210.8443,210.6526,210.7439,7742.0
2021-06-28 14:10:00,230.8,230.81,230.69,230.75,8894.0,210.7439,210.753,210.6435,210.6983,8894.0
2021-06-28 14:15:00,230.78,230.83,230.71,230.78,8224.0,210.7256,210.7713,210.6617,210.7256,8224.0
2021-06-28 14:20:00,230.76,230.82,230.69,230.7,7776.0,210.7074,210.7622,210.6435,210.6526,7776.0
2021-06-28 14:25:00,230.72,230.73,230.56,230.65,10322.0,210.6709,210.68,210.5248,210.6069,10322.0
2021-06-28 14:30:00,230.68,230.88,230.67,230.83,7626.0,210.6343,210.817,210.6252,210.7713,7626.0
2021-06-28 14:35:00,230.84,230.85,230.73,230.75,6474.0,210.7804,210.7896,210.68,210.6983,6474.0
2021-06-28 14:40:00,230.77,230.8,230.67,230.71,11782.0,210.7165,210.7439,210.6252,210.6617,11782.0
2021-06-28 14:45:00,230.68,230.81,230.58,230.81,11176.0,210.6343,210.753,210.543,210.753,11176.0
2021-06-28 14:50:00,230.8,230.83,230.62,230.67,11599.0,210.7439,210.7713,210.5795,210.6252,11599.0
2021-06-28 14:55:00,230.68,230.68,230.48,230.5,11355.0,210.6343,210.6343,210.4517,210.47,11355.0
2021-06-28 15:00:00,230.48,230.69,230.48,230.68,12516.0,210.4517,210.6435,210.4517,210.6343,12516.0
2021-06-28 15:05:00,230.7,230.94,230.64,230.75,32897.0,210.6526,210.8717,210.5978,210.6983,32897.0
2021-06-28 15:10:00,230.75,230.84,230.64,230.81,10270.0,210.6983,210.7804,210.5978,210.753,10270.0
2021-06-28 15:15:00,230.83,230.95,230.77,230.89,7975.0,210.7713,210.8809,210.7165,210.8261,7975.0
2021-06-28 15:20:00,230.9,230.94,230.85,230.94,8722.0,210.8352,210.8717,210.7896,210.8717,8722.0
2021-06-28 15:25:00,230.96,231.18,230.95,231.1,15138.0,210.89,211.0909,210.8809,211.0178,15138.0
2021-06-28 15:30:00,231.12,231.12,230.99,231.06,23006.0,211.0361,211.0361,210.9174,210.9813,23006.0
2021-06-28 15:35:00,231.05,231.19,231.05,231.12,22612.0,210.9722,211.1,210.9722,211.0361,22612.0
2021-06-28 15:40:00,231.13,231.13,230.91,230.91,19734.0,211.0452,211.0452,210.8443,210.8443,19734.0
2021-06-28 15:45:00,230.89,231.07,230.86,231.01,36178.0,210.8261,210.9904,210.7987,210.9357,36178.0
2021-06-28 15:50:00,231.03,231.18,230.84,231.04,63520.0,210.9539,211.0909,210.7804,210.9631,63520.0
2021-06-28 15:55:00,231.04,231.13,230.97,231.08,99344.0,210.9631,211.0452,210.8991,210.9996,99344.0
2021-06-29 09:30:00,231.53,231.71,230.64,231.12,50488.0,211.4105,211.5748,210.5978,211.0361,50488.0
2021-06-29 09:35:00,231.3,231.4,230.7,230.76,12207.0,211.2005,211.2918,210.6526,210.7074,12207.0
2021-06-29 09:40:00,230.8,230.98,230.37,230.47,18419.0,210.7439,210.9083,210.3513,210.4426,18419.0
2021-06-29 09:45:00,230.52,230.94,230.48,230.57,15647.0,210.4882,210.8717,210.4517,210.5339,15647.0
2021-06-29 09:50:00,230.55,230.81,230.37,230.51,16273.0,210.5156,210.753,210.3513,210.4791,16273.0
2021-06-29 09:55:00,230.47,230.66,230.29,230.66,10962.0,210.4426,210.6161,210.2782,210.6161,10962.0
2021-06-29 10:00:00,230.69,231.03,230.6,230.9,18999.0,210.6435,210.9539,210.5613,210.8352,18999.0
2021-06-29 10:05:00,230.91,231.07,230.88,230.99,11669.0,210.8443,210.9904,210.817,210.9174,11669.0
2021-06-29 10:10:00,231.06,231.1,230.92,230.92,8874.0,210.9813,211.0178,210.8535,210.8535,8874.0
2021-06-29 10:15:00,230.94,231.05,230.9,230.95,7789.0,210.8717,210.9722,210.8352,210.8809,7789.0
2021-06-29 10:20:00,231.03,231.03,230.69,230.69,8613.0,210.9539,210.9539,210.6435,210.6435,8613.0
2021-06-29 10:25:00,230.77,230.93,230.77,230.89,7102.0,210.7165,210.8626,210.7165,210.8261,7102.0
2021-06-29 10:30:00,230.88,231.03,230.88,230.91,3978.0,210.817,210.9539,210.817,210.8443,3978.0
2021-06-29 10:35:00,230.88,231.09,230.87,231.09,5200.0,210.817,211.0087,210.8078,211.0087,5200.0
2021-06-29 10:40:00,231.1,231.27,231.06,231.06,8375.0,211.0178,211.1731,210.9813,210.9813,8375.0
2021-06-29 10:45:00,231.11,231.11,230.94,230.99,9467.0,211.027,211.027,210.8717,210.9174,9467.0
2021-06-29 10:50:00,231.03,231.21,230.91,231.18,7288.0,210.9539,211.1183,210.8443,211.0909,7288.0
2021-06-29 10:55:00,231.18,231.18,231.07,231.12,4824.0,211.0909,211.0909,210.9904,211.0361,4824.0
2021-06-29 11:00:00,231.12,231.24,231.06,231.15,8076.0,211.0361,211.1457,210.9813,211.0635,8076.0
2021-06-29 11:05:00,231.12,231.15,230.7,230.75,9111.0,211.0361,211.0635,210.6526,210.6983,9111.0
2021-06-29 11:10:00,230.67,230.89,230.63,230.89,7488.0,210.6252,210.8261,210.5887,210.8261,7488.0
2021-06-29 11:15:00,230.86,230.87,230.67,230.72,7836.0,210.7987,210.8078,210.6252,210.6709,7836.0
2021-06-29 11:20:00,230.71,230.73,230.53,230.56,9707.0,210.6617,210.68,210.4974,210.5248,9707.0
2021-06-29 11:25:00,230.55,230.59,230.43,230.47,13276.0,210.5156,210.5522,210.4061,210.4426,13276.0
2021-06-29 11:30:00,230.52,230.78,230.5,230.6,7065.0,210.4882,210.7256,210.47,210.5613,7065.0
2021-06-29 11:35:00,230.62,230.68,230.58,230.65,5127.0,210.5795,210.6343,210.543,210.6069,5127.0
2021-06-29 11:40:00,230.69,230.74,230.48,230.53,3112.0,210.6435,210.6891,210.4517,210.4974,3112.0
2021-06-29 11:45:00,230.52,230.62,230.51,230.6,14319.0,210.4882,210.5795,210.4791,210.5613,14319.0
2021-06-29 11:50:00,230.62,230.62,230.46,230.46,3841.0,210.5795,210.5795,210.4335,210.4335,3841.0
2021-06-29 11:55:00,230.47,230.57,230.42,230.45,6661.0,210.4426,210.5339,210.3969,210.4243,6661.0
2021-06-29 12:00:00,230.45,230.5,230.38,230.39,3805.0,210.4243,210.47,210.3604,210.3695,3805.0
2021-06-29 12:05:00,230.42,230.55,230.4,230.44,5261.0,210.3969,210.5156,210.3787,210.4152,5261.0
2021-06-29 12:10:00,230.47,230.47,230.37,230.43,3878.0,210.4426,210.4426,210.3513,210.4061,3878.0
2021-06-29 12:15:00,230.4,230.44,230.35,230.41,6422.0,210.3787,210.4152,210.333,210.3878,6422.0
2021-06-29 12:20:00,230.39,230.85,230.36,230.74,44273.0,210.3695,210.7896,210.3421,210.6891,44273.0
2021-06-29 12:25:00,230.77,231.14,230.76,230.93,53380.0,210.7165,211.0544,210.7074,210.8626,53380.0
2021-06-29 12:30:00,230.92,230.99,230.76,230.83,38927.0,210.8535,210.9174,210.7074,210.7713,38927.0
2021-06-29 12:35:00,230.81,230.88,230.77,230.85,4916.0,210.753,210.817,210.7165,210.7896,4916.0
2021-06-29 12:40:00,230.88,230.97,230.88,230.97,10345.0,210.817,210.8991,210.817,210.8991,10345.0
2021-06-29 12:45:00,230.93,230.99,230.91,230.93,3463.0,210.8626,210.9174,210.8443,210.8626,3463.0
2021-06-29 12:50:00,231.02,231.02,230.95,230.99,3300.0,210.9448,210.9448,210.8809,210.9174,3300.0
2021-06-29 12:55:00,230.96,231.09,230.93,231.07,6609.0,210.89,211.0087,210.8626,210.9904,6609.0
2021-06-29 13:00:00,231.09,231.17,231.08,231.17,5007.0,211.0087,211.0818,210.9996,211.0818,5007.0
2021-06-29 13:05:00,231.14,231.31,231.14,231.31,3758.0,211.0544,211.2096,211.0544,211.2096,3758.0
2021-06-29 13:10:00,231.33,231.4,231.25,231.33,4347.0,211.2279,211.2918,211.1548,211.2279,4347.0
2021-06-29 13:15:00,231.38,231.38,231.33,231.35,1223.0,211.2735,211.2735,211.2279,211.2461,1223.0
2021-06-29 13:20:00,231.32,231.33,231.0,231.03,10882.0,211.2187,211.2279,210.9265,210.9539,10882.0
2021-06-29 13:25:00,231.01,231.06,231.0,231.06,4217.0,210.9357,210.9813,210.9265,210.9813,4217.0
2021-06-29 13:30:00,231.06,231.06,230.86,230.95,6629.0,210.9813,210.9813,210.7987,210.8809,6629.0
2021-06-29 13:35:00,230.97,230.97,230.83,230.87,3021.0,210.8991,210.8991,210.7713,210.8078,3021.0
2021-06-29 13:40:00,230.84,230.89,230.79,230.89,5226.0,210.7804,210.8261,210.7348,210.8261,5226.0
2021-06-29 13:45:00,230.9,230.92,230.79,230.8,4794.0,210.8352,210.8535,210.7348,210.7439,4794.0
2021-06-29 13:50:00,230.82,230.84,230.78,230.84,2407.0,210.7622,210.7804,210.7256,210.7804,2407.0
2021-06-29 13:55:00,230.81,230.9,230.8,230.89,3274.0,210.753,210.8352,210.7439,210.8261,3274.0
2021-06-29 14:00:00,230.88,230.88,230.77,230.87,4517.0,210.817,210.817,210.7165,210.8078,4517.0
2021-06-29 14:05:00,230.91,230.94,230.89,230.91,3147.0,210.8443,210.8717,210.8261,210.8443,3147.0
2021-06-29 14:10:00,230.92,230.97,230.89,230.9,5918.0,210.8535,210.8991,210.8261,210.8352,5918.0
2021-06-29 14:15:00,230.91,230.92,230.77,230.82,10693.0,210.8443,210.8535,210.7165,210.7622,10693.0
2021-06-29 14:20:00,230.85,230.86,230.73,230.75,3273.0,210.7896,210.7987,210.68,210.6983,3273.0
2021-06-29 14:25:00,230.76,230.82,230.7,230.8,8338.0,210.7074,210.7622,210.6526,210.7439,8338.0
2021-06-29 14:30:00,230.8,230.82,230.74,230.8,3895.0,210.7439,210.7622,210.6891,210.7439,3895.0
2021-06-29 14:35:00,230.78,230.83,230.68,230.72,7141.0,210.7256,210.7713,210.6343,210.6709,7141.0
2021-06-29 14:40:00,230.69,230.75,230.63,230.72,6370.0,210.6435,210.6983,210.5887,210.6709,6370.0
2021-06-29 14:45:00,230.7,230.95,230.69,230.93,6034.0,210.6526,210.8809,210.6435,210.8626,6034.0
2021-06-29 14:50:00,230.91,230.92,230.83,230.86,6355.0,210.8443,210.8535,210.7713,210.7987,6355.0
2021-06-29 14:55:00,230.84,230.89,230.79,230.89,7212.0,210.7804,210.8261,210.7348,210.8261,7212.0
2021-06-29 15:00:00,230.88,230.91,230.81,230.91,8551.0,210.817,210.8443,210.753,210.8443,8551.0
2021-06-29 15:05:00,230.88,230.96,230.82,230.9,7222.0,210.817,210.89,210.7622,210.8352,7222.0
2021-06-29 15:10:00,230.92,230.93,230.77,230.8,6216.0,210.8535,210.8626,210.7165,210.7439,6216.0
2021-06-29 15:15:00,230.76,230.95,230.74,230.92,8084.0,210.7074,210.8809,210.6891,210.8535,8084.0
2021-06-29 15:20:00,230.92,230.95,230.87,230.93,8934.0,210.8535,210.8809,210.8078,210.8626,8934.0
2021-06-29 15:25:00,230.94,230.96,230.87,230.9,7594.0,210.8717,210.89,210.8078,210.8352,7594.0
2021-06-29 15:30:00,230.91,231.03,230.88,230.95,21525.0,210.8443,210.9539,210.817,210.8809,21525.0
2021-06-29 15:35:00,230.92,230.99,230.78,230.81,25811.0,210.8535,210.9174,210.7256,210.753,25811.0
2021-06-29 15:40:00,230.79,230.79,230.38,230.4,27513.0,210.7348,210.7348,210.3604,210.3787,27513.0
2021-06-29 15:45:00,230.41,230.48,230.3,230.3,28662.0,210.3878,210.4517,210.2874,210.2874,28662.0
2021-06-29 15:50:00,230.28,230.42,230.05,230.16,83789.0,210.2691,210.3969,210.0591,210.1595,83789.0
2021-06-29 15:55:00,230.16,230.46,230.15,230.36,170791.0,210.1595,210.4335,210.1504,210.3421,170791.0
2021-06-30 09:30:00,230.92,231.45,230.76,231.14,72352.0,210.8535,211.3374,210.7074,211.0544,72352.0
2021-06-30 09:35:00,231.21,231.84,231.18,231.7,36261.0,211.1183,211.6935,211.0909,211.5657,36261.0
2021-06-30 09:40:00,231.79,231.79,231.42,231.66,23006.0,211.6479,211.6479,211.31,211.5292,23006.0
2021-06-30 09:45:00,231.59,231.71,231.27,231.4,14956.0,211.4653,211.5748,211.1731,211.2918,14956.0
2021-06-30 09:50:00,231.45,231.87,231.4,231.5,12721.0,211.3374,211.7209,211.2918,211.3831,12721.0
2021-06-30 09:55:00,231.51,231.68,231.39,231.68,7899.0,211.3922,211.5474,211.2826,211.5474,7899.0
2021-06-30 10:00:00,231.68,231.79,231.57,231.64,15726.0,211.5474,211.6479,211.447,211.5109,15726.0
2021-06-30 10:05:00,231.7,231.98,231.6,231.89,13747.0,211.5657,211.8214,211.4744,211.7392,13747.0
2021-06-30 10:10:00,231.92,231.97,231.71,231.73,14932.0,211.7666,211.8122,211.5748,211.5931,14932.0
2021-06-30 10:15:00,231.78,231.98,231.74,231.93,11082.0,211.6387,211.8214,211.6022,211.7757,11082.0
2021-06-30 10:20:00,231.94,231.98,231.8,231.8,8301.0,211.7848,211.8214,211.657,211.657,8301.0
2021-06-30 10:25:00,231.75,231.87,231.59,231.68,8820.0,211.6114,211.7209,211.4653,211.5474,8820.0
2021-06-30 10:30:00,231.72,231.92,231.71,231.92,5741.0,211.584,211.7666,211.5748,211.7666,5741.0
2021-06-30 10:35:00,231.92,232.2,231.9,232.13,10192.0,211.7666,212.0223,211.7483,211.9583,10192.0
2021-06-30 10:40:00,232.11,232.13,231.9,231.96,10501.0,211.9401,211.9583,211.7483,211.8031,10501.0
2021-06-30 10:45:00,231.96,232.25,231.95,232.24,14169.0,211.8031,212.0679,211.794,212.0588,14169.0
2021-06-30 10:50:00,232.21,232.21,231.91,231.91,7149.0,212.0314,212.0314,211.7575,211.7575,7149.0
2021-06-30 10:55:00,231.83,231.91,231.74,231.78,14191.0,211.6844,211.7575,211.6022,211.6387,14191.0
2021-06-30 11:00:00,231.84,231.86,231.62,231.67,7355.0,211.6935,211.7118,211.4927,211.5383,7355.0
2021-06-30 11:05:00,231.68,231.72,231.41,231.41,4774.0,211.5474,211.584,211.3009,211.3009,4774.0
2021-06-30 11:10:00,231.44,231.44,231.17,231.18,5172.0,211.3283,211.3283,211.0818,211.0909,5172.0
2021-06-30 11:15:00,231.2,231.31,231.09,231.3,18091.0,211.1091,211.2096,211.0087,211.2005,18091.0
2021-06-30 11:20:00,231.28,231.39,231.19,231.25,11221.0,211.1822,211.2826,211.1,211.1548,11221.0
2021-06-30 11:25:00,231.24,231.28,231.06,231.12,7516.0,211.1457,211.1822,210.9813,211.0361,7516.0
2021-06-30 11:30:00,231.2,231.29,231.12,231.17,13183.0,211.1091,211.1913,211.0361,211.0818,13183.0
2021-06-30 11:35:00,231.18,231.31,231.12,231.17,6589.0,211.0909,211.2096,211.0361,211.0818,6589.0
2021-06-30 11:40:00,231.2,231.24,231.09,231.21,7557.0,211.1091,211.1457,211.0087,211.1183,7557.0
2021-06-30 11:45:00,231.25,231.25,231.08,231.12,12332.0,211.1548,211.1548,210.9996,211.0361,12332.0
2021-06-30 11:50:00,231.13,231.21,231.09,231.17,5668.0,211.0452,211.1183,211.0087,211.0818,5668.0
2021-06-30 11:55:00,231.19,231.19,231.04,231.05,9764.0,211.1,211.1,210.9631,210.9722,9764.0
2021-06-30 12:00:00,231.07,231.08,230.91,231.01,9086.0,210.9904,210.9996,210.8443,210.9357,9086.0
2021-06-30 12:05:00,231.04,231.04,230.89,231.01,5384.0,210.9631,210.9631,210.8261,210.9357,5384.0
2021-06-30 12:10:00,231.0,231.1,230.91,231.09,10474.0,210.9265,211.0178,210.8443,211.0087,10474.0
2021-06-30 12:15:00,231.08,231.13,230.97,231.11,8819.0,210.9996,211.0452,210.8991,211.027,8819.0
2021-06-30 12:20:00,231.08,231.1,230.88,230.93,7655.0,210.9996,211.0178,210.817,210.8626,7655.0
2021-06-30 12:25:00,230.95,230.98,230.79,230.81,10790.0,210.8809,210.9083,210.7348,210.753,10790.0
2021-06-30 12:30:00,230.78,230.91,230.77,230.88,6617.0,210.7256,210.8443,210.7165,210.817,6617.0
2021-06-30 12:35:00,230.92,230.96,230.87,230.89,8916.0,210.8535,210.89,210.8078,210.8261,8916.0
2021-06-30 12:40:00,230.96,230.97,230.85,230.95,4252.0,210.89,210.8991,210.7896,210.8809,4252.0
2021-06-30 12:45:00,230.95,230.98,230.85,230.86,4118.0,210.8809,210.9083,210.7896,210.7987,4118.0
2021-06-30 12:50:00,230.87,230.92,230.75,230.92,9591.0,210.8078,210.8535,210.6983,210.8535,9591.0
2021-06-30 12:55:00,230.93,230.93,230.82,230.88,3753.0,210.8626,210.8626,210.7622,210.817,3753.0
2021-06-30 13:00:00,230.86,230.9,230.82,230.88,5180.0,210.7987,210.8352,210.7622,210.817,5180.0
2021-06-30 13:05:00,230.86,230.88,230.74,230.74,2805.0,210.7987,210.817,210.6891,210.6891,2805.0
2021-06-30 13:10:00,230.74,230.75,230.62,230.64,5124.0,210.6891,210.6983,210.5795,210.5978,5124.0
2021-06-30 13:15:00,230.67,230.71,230.6,230.66,5165.0,210.6252,210.6617,210.5613,210.6161,5165.0
2021-06-30 13:20:00,230.61,230.81,230.6,230.81,8830.0,210.5704,210.753,210.5613,210.753,8830.0
2021-06-30 13:25:00,230.75,230.75,230.6,230.65,5460.0,210.6983,210.6983,210.5613,210.6069,5460.0
2021-06-30 13:30:00,230.66,230.81,230.66,230.74,5731.0,210.6161,210.753,210.6161,210.6891,5731.0
2021-06-30 13:35:00,230.74,230.98,230.73,230.95,5940.0,210.6891,210.9083,210.68,210.8809,5940.0
2021-06-30 13:40:00,230.95,231.02,230.89,230.9,6865.0,210.8809,210.9448,210.8261,210.8352,6865.0
2021-06-30 13:45:00,230.88,230.94,230.75,230.79,5101.0,210.817,210.8717,210.6983,210.7348,5101.0
2021-06-30 13:50:00,230.8,230.8,230.76,230.78,5384.0,210.7439,210.7439,210.7074,210.7256,5384.0
2021-06-30 13:55:00,230.8,230.87,230.8,230.85,8588.0,210.7439,210.8078,210.7439,210.7896,8588.0
2021-06-30 14:00:00,230.88,230.95,230.78,230.95,9977.0,210.817,210.8809,210.7256,210.8809,9977.0
2021-06-30 14:05:00,230.96,230.99,230.94,230.96,5851.0,210.89,210.9174,210.8717,210.89,5851.0
2021-06-30 14:10:00,230.96,231.08,230.89,231.04,8448.0,210.89,210.9996,210.8261,210.9631,8448.0
2021-06-30 14:15:00,231.05,231.15,231.01,231.07,8498.0,210.9722,211.0635,210.9357,210.9904,8498.0
2021-06-30 14:20:00,231.1,231.21,231.07,231.16,9552.0,211.0178,211.1183,210.9904,211.0726,9552.0
2021-06-30 14:25:00,231.16,231.29,231.16,231.29,6721.0,211.0726,211.1913,211.0726,211.1913,6721.0
2021-06-30 14:30:00,231.3,231.3,231.08,231.15,8418.0,211.2005,211.2005,210.9996,211.0635,8418.0
2021-06-30 14:35:00,231.12,231.19,231.06,231.16,7321.0,211.0361,211.1,210.9813,211.0726,7321.0
2021-06-30 14:40:00,231.16,231.28,231.16,231.27,5523.0,211.0726,211.1822,211.0726,211.1731,5523.0
2021-06-30 14:45:00,231.26,231.3,231.22,231.27,10439.0,211.1639,211.2005,211.1274,211.1731,10439.0
2021-06-30 14:50:00,231.26,231.29,231.14,231.16,8431.0,211.1639,211.1913,211.0544,211.0726,8431.0
2021-06-30 14:55:00,231.18,231.24,231.15,231.19,6568.0,211.0909,211.1457,211.0635,211.1,6568.0
2021-06-30 15:00:00,231.21,231.34,231.19,231.34,7969.0,211.1183,211.237,211.1,211.237,7969.0
2021-06-30 15:05:00,231.34,231.44,231.32,231.4,7383.0,211.237,211.3283,211.2187,211.2918,7383.0
2021-06-30 15:10:00,231.41,231.49,231.4,231.48,8937.0,211.3009,211.3739,211.2918,211.3648,8937.0
2021-06-30 15:15:00,231.47,231.56,231.44,231.56,7707.0,211.3557,211.4379,211.3283,211.4379,7707.0
2021-06-30 15:20:00,231.57,231.69,231.53,231.58,19349.0,211.447,211.5566,211.4105,211.4561,19349.0
2021-06-30 15:25:00,231.56,231.56,231.41,231.45,12992.0,211.4379,211.4379,211.3009,211.3374,12992.0
2021-06-30 15:30:00,231.46,231.48,231.24,231.36,19395.0,211.3466,211.3648,211.1457,211.2552,19395.0
2021-06-30 15:35:00,231.37,231.47,231.28,231.29,20464.0,211.2644,211.3557,211.1822,211.1913,20464.0
2021-06-30 15:40:00,231.33,231.34,231.09,231.26,26478.0,211.2279,211.237,211.0087,211.1639,26478.0
2021-06-30 15:45:00,231.27,231.43,231.16,231.18,28323.0,211.1731,211.3192,211.0726,211.0909,28323.0
2021-06-30 15:50:00,231.23,231.61,231.18,231.51,50071.0,211.1365,211.4835,211.0909,211.3922,50071.0
2021-06-30 15:55:00,231.55,231.55,230.99,230.99,184458.0,211.4287,211.4287,210.9174,210.9174,184458.0
2021-07-01 09:30:00,231.41,231.7,231.16,231.4,48771.0,211.3009,211.5657,211.0726,211.2918,48771.0
2021-07-01 09:35:00,231.35,231.51,231.2,231.33,12472.0,211.2461,211.3922,211.1091,211.2279,12472.0
2021-07-01 09:40:00,231.28,231.36,230.83,231.06,11919.0,211.1822,211.2552,210.7713,210.9813,11919.0
2021-07-01 09:45:00,231.06,231.37,231.0,231.08,20913.0,210.9813,211.2644,210.9265,210.9996,20913.0
2021-07-01 09:50:00,231.08,231.1,230.75,231.02,25117.0,210.9996,211.0178,210.6983,210.9448,25117.0
2021-07-01 09:55:00,230.97,231.33,230.97,231.09,14032.0,210.8991,211.2279,210.8991,211.0087,14032.0
2021-07-01 10:00:00,231.06,231.22,231.0,231.07,10059.0,210.9813,211.1274,210.9265,210.9904,10059.0
2021-07-01 10:05:00,231.07,231.21,230.9,231.21,13096.0,210.9904,211.1183,210.8352,211.1183,13096.0
2021-07-01 10:10:00,231.2,231.29,231.02,231.29,18165.0,211.1091,211.1913,210.9448,211.1913,18165.0
2021-07-01 10:15:00,231.29,231.47,231.19,231.46,12264.0,211.1913,211.3557,211.1,211.3466,12264.0
2021-07-01 10:20:00,231.41,231.5,231.3,231.38,10732.0,211.3009,211.3831,211.2005,211.2735,10732.0
2021-07-01 10:25:00,231.42,231.68,231.42,231.62,10797.0,211.31,211.5474,211.31,211.4927,10797.0
2021-07-01 10:30:00,231.59,231.68,231.53,231.68,11474.0,211.4653,211.5474,211.4105,211.5474,11474.0
2021-07-01 10:35:00,231.68,231.76,231.5,231.5,11151.0,211.5474,211.6205,211.3831,211.3831,11151.0
2021-07-01 10:40:00,231.53,231.72,231.42,231.47,11113.0,211.4105,211.584,211.31,211.3557,11113.0
2021-07-01 10:45:00,231.44,231.51,231.38,231.4,15437.0,211.3283,211.3922,211.2735,211.2918,15437.0
2021-07-01 10:50:00,231.44,231.44,231.2,231.35,11833.0,211.3283,211.3283,211.1091,211.2461,11833.0
2021-07-01 10:55:00,231.35,231.62,231.31,231.41,13740.0,211.2461,211.4927,211.2096,211.3009,13740.0
2021-07-01 11:00:00,231.43,231.54,231.26,231.42,17348.0,211.3192,211.4196,211.1639,211.31,17348.0
2021-07-01 11:05:00,231.44,231.59,231.4,231.59,10391.0,211.3283,211.4653,211.2918,211.4653,10391.0
2021-07-01 11:10:00,231.55,231.55,231.3,231.34,12595.0,211.4287,211.4287,211.2005,211.237,12595.0
2021-07-01 11:15:00,231.36,231.4,231.1,231.2,13547.0,211.2552,211.2918,211.0178,211.1091,13547.0
2021-07-01 11:20:00,231.21,231.29,231.14,231.16,4926.0,211.1183,211.1913,211.0544,211.0726,4926.0
2021-07-01 11:25:00,231.14,231.14,231.03,231.09,8654.0,211.0544,211.0544,210.9539,211.0087,8654.0
2021-07-01 11:30:00,231.1,231.32,231.07,231.28,8639.0,211.0178,211.2187,210.9904,211.1822,8639.0
2021-07-01 11:35:00,231.24,231.48,231.23,231.48,9264.0,211.1457,211.3648,211.1365,211.3648,9264.0
2021-07-01 11:40:00,231.46,231.47,231.21,231.22,6579.0,211.3466,211.3557,211.1183,211.1274,6579.0
2021-07-01 11:45:00,231.22,231.27,231.08,231.16,10293.0,211.1274,211.1731,210.9996,211.0726,10293.0
2021-07-01 11:50:00,231.19,231.31,231.15,231.19,6966.0,211.1,211.2096,211.0635,211.1,6966.0
2021-07-01 11:55:00,231.18,231.36,231.13,231.35,9851.0,211.0909,211.2552,211.0452,211.2461,9851.0
2021-07-01 12:00:00,231.35,231.52,231.35,231.52,7533.0,211.2461,211.4013,211.2461,211.4013,7533.0
2021-07-01 12:05:00,231.52,231.61,231.4,231.53,8945.0,211.4013,211.4835,211.2918,211.4105,8945.0
2021-07-01 12:10:00,231.53,231.61,231.37,231.37,10132.0,211.4105,211.4835,211.2644,211.2644,10132.0
2021-07-01 12:15:00,231.35,231.51,231.31,231.37,13085.0,211.2461,211.3922,211.2096,211.2644,13085.0
2021-07-01 12:20:00,231.38,231.4,231.22,231.3,6835.0,211.2735,211.2918,211.1274,211.2005,6835.0
2021-07-01 12:25:00,231.28,231.4,231.24,231.25,8824.0,211.1822,211.2918,211.1457,211.1548,8824.0
2021-07-01 12:30:00,231.22,231.42,231.22,231.41,11910.0,211.1274,211.31,211.1274,211.3009,11910.0
2021-07-01 12:35:00,231.41,231.41,231.29,231.29,5680.0,211.3009,211.3009,211.1913,211.1913,5680.0
2021-07-01 12:40:00,231.29,231.38,231.23,231.34,8989.0,211.1913,211.2735,211.1365,211.237,8989.0
2021-07-01 12:45:00,231.3,231.36,231.29,231.31,6172.0,211.2005,211.2552,211.1913,211.2096,6172.0
2021-07-01 12:50:00,231.36,231.47,231.36,231.42,6202.0,211.2552,211.3557,211.2552,211.31,6202.0
2021-07-01 12:55:00,231.4,231.49,231.36,231.43,11510.0,211.2918,211.3739,211.2552,211.3192,11510.0
2021-07-01 13:00:00,231.46,231.54,231.44,231.47,9844.0,211.3466,211.4196,211.3283,211.3557,9844.0
2021-07-01 13:05:00,231.48,231.55,231.36,231.49,15919.0,211.3648,211.4287,211.2552,211.3739,15919.0
2021-07-01 13:10:00,231.51,231.7,231.5,231.68,5320.0,211.3922,211.5657,211.3831,211.5474,5320.0
2021-07-01 13:15:00,231.65,231.67,231.56,231.62,6472.0,211.52,211.5383,211.4379,211.4927,6472.0
2021-07-01 13:20:00,231.64,231.66,231.36,231.37,10712.0,211.5109,211.5292,211.2552,211.2644,10712.0
2021-07-01 13:25:00,231.37,231.5,231.32,231.43,6313.0,211.2644,211.3831,211.2187,211.3192,6313.0
2021-07-01 13:30:00,231.43,231.57,231.4,231.57,6268.0,211.3192,211.447,211.2918,211.447,6268.0
2021-07-01 13:35:00,231.59,231.63,231.48,231.6,11894.0,211.4653,211.5018,211.3648,211.4744,11894.0
2021-07-01 13:40:00,231.62,231.63,231.47,231.53,8776.0,211.4927,211.5018,211.3557,211.4105,8776.0
2021-07-01 13:45:00,231.54,231.54,231.36,231.4,11003.0,211.4196,211.4196,211.2552,211.2918,11003.0
2021-07-01 13:50:00,231.41,231.49,231.36,231.49,10652.0,211.3009,211.3739,211.2552,211.3739,10652.0
2021-07-01 13:55:00,231.47,231.5,231.33,231.36,11115.0,211.3557,211.3831,211.2279,211.2552,11115.0
2021-07-01 14:00:00,231.37,231.46,231.33,231.44,7295.0,211.2644,211.3466,211.2279,211.3283,7295.0
2021-07-01 14:05:00,231.42,231.53,231.42,231.53,6954.0,211.31,211.4105,211.31,211.4105,6954.0
2021-07-01 14:10:00,231.51,231.53,231.44,231.52,14685.0,211.3922,211.4105,211.3283,211.4013,14685.0
2021-07-01 14:15:00,231.54,231.73,231.54,231.72,11030.0,211.4196,211.5931,211.4196,211.584,11030.0
2021-07-01 14:20:00,231.72,231.77,231.65,231.77,10524.0,211.584,211.6296,211.52,211.6296,10524.0
2021-07-01 14:25:00,231.77,231.8,231.7,231.77,10030.0,211.6296,211.657,211.5657,211.6296,10030.0
2021-07-01 14:30:00,231.78,231.92,231.73,231.9,10806.0,211.6387,211.7666,211.5931,211.7483,10806.0
2021-07-01 14:35:00,231.91,232.03,231.87,232.03,12602.0,211.7575,211.867,211.7209,211.867,12602.0
2021-07-01 14:40:00,232.02,232.24,232.0,232.24,12193.0,211.8579,212.0588,211.8396,212.0588,12193.0
2021-07-01 14:45:00,232.25,232.4,232.14,232.14,26030.0,212.0679,212.2049,211.9675,211.9675,26030.0
2021-07-01 14:50:00,232.08,232.2,231.92,231.92,10104.0,211.9127,212.0223,211.7666,211.7666,10104.0
2021-07-01 14:55:00,231.9,232.03,231.9,232.0,11059.0,211.7483,211.867,211.7483,211.8396,11059.0
2021-07-01 15:00:00,231.99,232.11,231.97,232.04,9715.0,211.8305,211.9401,211.8122,211.8762,9715.0
2021-07-01 15:05:00,231.99,232.13,231.89,232.13,8275.0,211.8305,211.9583,211.7392,211.9583,8275.0
2021-07-01 15:10:00,232.14,232.25,232.06,232.18,16279.0,211.9675,212.0679,211.8944,212.004,16279.0
2021-07-01 15:15:00,232.21,232.22,232.06,232.09,15039.0,212.0314,212.0405,211.8944,211.9218,15039.0
2021-07-01 15:20:00,232.08,232.1,231.85,232.05,19884.0,211.9127,211.9309,211.7027,211.8853,19884.0
2021-07-01 15:25:00,232.05,232.09,231.84,231.91,14765.0,211.8853,211.9218,211.6935,211.7575,14765.0
2021-07-01 15:30:00,231.92,232.05,231.9,232.01,17947.0,211.7666,211.8853,211.7483,211.8488,17947.0
2021-07-01 15:35:00,232.01,232.05,231.92,232.0,35105.0,211.8488,211.8853,211.7666,211.8396,35105.0
2021-07-01 15:40:00,231.99,232.08,231.85,231.92,26242.0,211.8305,211.9127,211.7027,211.7666,26242.0
2021-07-01 15:45:00,231.9,232.09,231.88,232.04,64512.0,211.7483,211.9218,211.7301,211.8762,64512.0
2021-07-01 15:50:00,232.09,232.32,232.02,232.22,54753.0,211.9218,212.1318,211.8579,212.0405,54753.0
2021-07-01 15:55:00,232.24,232.32,231.96,232.28,127761.0,212.0588,212.1318,211.8031,212.0953,127761.0
2021-07-02 09:30:00,233.08,233.3,232.5,233.16,83738.0,212.8258,213.0267,212.2962,212.8988,83738.0
2021-07-02 09:35:00,233.2,233.21,232.44,232.66,24393.0,212.9354,212.9445,212.2414,212.4423,24393.0
2021-07-02 09:40:00,232.65,232.68,232.46,232.58,16645.0,212.4331,212.4605,212.2597,212.3692,16645.0
2021-07-02 09:45:00,232.62,232.94,232.53,232.91,6168.0,212.4058,212.6979,212.3236,212.6706,6168.0
2021-07-02 09:50:00,232.9,232.93,232.62,232.71,15514.0,212.6614,212.6888,212.4058,212.4879,15514.0
2021-07-02 09:55:00,232.64,232.81,232.55,232.79,11324.0,212.424,212.5792,212.3418,212.561,11324.0
2021-07-02 10:00:00,232.76,232.87,232.62,232.82,11582.0,212.5336,212.634,212.4058,212.5884,11582.0
2021-07-02 10:05:00,232.81,232.85,232.55,232.83,10696.0,212.5792,212.6158,212.3418,212.5975,10696.0
2021-07-02 10:10:00,232.88,232.88,232.68,232.71,8676.0,212.6432,212.6432,212.4605,212.4879,8676.0
2021-07-02 10:15:00,232.71,232.85,232.62,232.83,9340.0,212.4879,212.6158,212.4058,212.5975,9340.0
2021-07-02 10:20:00,232.83,232.83,232.68,232.73,7490.0,212.5975,212.5975,212.4605,212.5062,7490.0
2021-07-02 10:25:00,232.74,232.82,232.65,232.73,8491.0,212.5153,212.5884,212.4331,212.5062,8491.0
2021-07-02 10:30:00,232.76,233.09,232.76,232.99,13114.0,212.5336,212.8349,212.5336,212.7436,13114.0
2021-07-02 10:35:00,232.95,232.97,232.78,232.97,8251.0,212.7071,212.7253,212.5518,212.7253,8251.0
2021-07-02 10:40:00,232.93,233.12,232.89,233.12,7753.0,212.6888,212.8623,212.6523,212.8623,7753.0
2021-07-02 10:45:00,233.06,233.13,232.97,233.1,8094.0,212.8075,212.8714,212.7253,212.844,8094.0
2021-07-02 10:50:00,233.11,233.19,233.1,233.16,6868.0,212.8532,212.9262,212.844,212.8988,6868.0
2021-07-02 10:55:00,233.16,233.41,233.12,233.37,15166.0,212.8988,213.1271,212.8623,213.0906,15166.0
2021-07-02 11:00:00,233.37,233.38,233.06,233.14,7903.0,213.0906,213.0997,212.8075,212.8806,7903.0
2021-07-02 11:05:00,233.12,233.17,233.0,233.03,7879.0,212.8623,212.908,212.7527,212.7801,7879.0
2021-07-02 11:10:00,233.0,233.2,232.81,233.2,14525.0,212.7527,212.9354,212.5792,212.9354,14525.0
2021-07-02 11:15:00,233.21,233.23,233.15,233.15,5265.0,212.9445,212.9627,212.8897,212.8897,5265.0
2021-07-02 11:20:00,233.13,233.23,233.12,233.18,4435.0,212.8714,212.9627,212.8623,212.9171,4435.0
2021-07-02 11:25:00,233.15,233.29,233.02,233.27,8259.0,212.8897,213.0175,212.771,212.9993,8259.0
2021-07-02 11:30:00,233.28,233.3,233.14,233.3,9538.0,213.0084,213.0267,212.8806,213.0267,9538.0
2021-07-02 11:35:00,233.27,233.38,233.25,233.35,7214.0,212.9993,213.0997,212.981,213.0723,7214.0
2021-07-02 11:40:00,233.33,233.48,233.32,233.44,9181.0,213.0541,213.191,213.0449,213.1545,9181.0
2021-07-02 11:45:00,233.48,233.64,233.46,233.61,8828.0,213.191,213.3371,213.1728,213.3097,8828.0
2021-07-02 11:50:00,233.62,233.74,233.62,233.64,9096.0,213.3189,213.4284,213.3189,213.3371,9096.0
2021-07-02 11:55:00,233.66,233.82,233.64,233.79,8322.0,213.3554,213.5015,213.3371,213.4741,8322.0
2021-07-02 12:00:00,233.84,233.84,233.5,233.5,5788.0,213.5197,213.5197,213.2093,213.2093,5788.0
2021-07-02 12:05:00,233.5,233.63,233.47,233.6,7409.0,213.2093,213.328,213.1819,213.3006,7409.0
2021-07-02 12:10:00,233.58,233.62,233.44,233.47,16645.0,213.2823,213.3189,213.1545,213.1819,16645.0
2021-07-02 12:15:00,233.47,233.55,233.42,233.46,7279.0,213.1819,213.2549,213.1362,213.1728,7279.0
2021-07-02 12:20:00,233.48,233.57,233.48,233.55,2680.0,213.191,213.2732,213.191,213.2549,2680.0
2021-07-02 12:25:00,233.55,233.59,233.46,233.59,4579.0,213.2549,213.2915,213.1728,213.2915,4579.0
2021-07-02 12:30:00,233.61,233.67,233.57,233.66,7471.0,213.3097,213.3645,213.2732,213.3554,7471.0
2021-07-02 12:35:00,233.69,233.69,233.46,233.63,8919.0,213.3828,213.3828,213.1728,213.328,8919.0
2021-07-02 12:40:00,233.62,233.69,233.56,233.66,5117.0,213.3189,213.3828,213.2641,213.3554,5117.0
2021-07-02 12:45:00,233.64,233.72,233.58,233.69,4770.0,213.3371,213.4102,213.2823,213.3828,4770.0
2021-07-02 12:50:00,233.7,233.79,233.67,233.76,8444.0,213.3919,213.4741,213.3645,213.4467,8444.0
2021-07-02 12:55:00,233.77,233.8,233.71,233.77,8656.0,213.4558,213.4832,213.401,213.4558,8656.0
2021-07-02 13:00:00,233.76,233.91,233.76,233.91,8503.0,213.4467,213.5837,213.4467,213.5837,8503.0
2021-07-02 13:05:00,233.89,233.95,233.83,233.89,6182.0,213.5654,213.6202,213.5106,213.5654,6182.0
2021-07-02 13:10:00,233.89,233.9,233.74,233.75,4746.0,213.5654,213.5745,213.4284,213.4376,4746.0
2021-07-02 13:15:00,233.75,233.78,233.68,233.69,5479.0,213.4376,213.465,213.3736,213.3828,5479.0
2021-07-02 13:20:00,233.71,233.8,233.7,233.8,5638.0,213.401,213.4832,213.3919,213.4832,5638.0
2021-07-02 13:25:00,233.81,233.88,233.79,233.83,3390.0,213.4923,213.5563,213.4741,213.5106,3390.0
2021-07-02 13:30:00,233.81,233.81,233.69,233.69,3727.0,213.4923,213.4923,213.3828,213.3828,3727.0
2021-07-02 13:35:00,233.72,233.8,233.69,233.74,5201.0,213.4102,213.4832,213.3828,213.4284,5201.0
2021-07-02 13:40:00,233.7,233.74,233.65,233.71,4802.0,213.3919,213.4284,213.3462,213.401,4802.0
2021-07-02 13:45:00,233.71,233.71,233.65,233.7,6770.0,213.401,213.401,213.3462,213.3919,6770.0
2021-07-02 13:50:00,233.69,233.71,233.65,233.67,4271.0,213.3828,213.401,213.3462,213.3645,4271.0
2021-07-02 13:55:00,233.7,233.7,233.57,233.6,6830.0,213.3919,213.3919,213.2732,213.3006,6830.0
2021-07-02 14:00:00,233.58,233.6,233.52,233.6,6433.0,213.2823,213.3006,213.2275,213.3006,6433.0
2021-07-02 14:05:00,233.6,233.65,233.52,233.52,6726.0,213.3006,213.3462,213.2275,213.2275,6726.0
2021-07-02 14:10:00,233.51,233.54,233.48,233.51,7801.0,213.2184,213.2458,213.191,213.2184,7801.0
2021-07-02 14:15:00,233.54,233.61,233.52,233.58,3019.0,213.2458,213.3097,213.2275,213.2823,3019.0
2021-07-02 14:20:00,233.59,233.76,233.59,233.76,6058.0,213.2915,213.4467,213.2915,213.4467,6058.0
2021-07-02 14:25:00,233.75,233.8,233.73,233.78,4224.0,213.4376,213.4832,213.4193,213.465,4224.0
2021-07-02 14:30:00,233.78,233.85,233.75,233.85,3804.0,213.465,213.5289,213.4376,213.5289,3804.0
2021-07-02 14:35:00,233.85,233.88,233.82,233.86,6386.0,213.5289,213.5563,213.5015,213.538,6386.0
2021-07-02 14:40:00,233.87,233.89,233.76,233.79,6307.0,213.5471,213.5654,213.4467,213.4741,6307.0
2021-07-02 14:45:00,233.78,233.78,233.7,233.72,4916.0,213.465,213.465,213.3919,213.4102,4916.0
2021-07-02 14:50:00,233.75,233.82,233.75,233.78,6191.0,213.4376,213.5015,213.4376,213.465,6191.0
2021-07-02 14:55:00,233.78,233.85,233.75,233.81,5068.0,213.465,213.5289,213.4376,213.4923,5068.0
2021-07-02 15:00:00,233.81,233.83,233.75,233.77,7189.0,213.4923,213.5106,213.4376,213.4558,7189.0
2021-07-02 15:05:00,233.8,233.97,233.8,233.96,6712.0,213.4832,213.6384,213.4832,213.6293,6712.0
2021-07-02 15:10:00,233.95,233.98,233.81,233.87,6477.0,213.6202,213.6476,213.4923,213.5471,6477.0
2021-07-02 15:15:00,233.88,233.92,233.87,233.91,4450.0,213.5563,213.5928,213.5471,213.5837,4450.0
2021-07-02 15:20:00,233.9,233.9,233.81,233.88,9538.0,213.5745,213.5745,213.4923,213.5563,9538.0
2021-07-02 15:25:00,233.88,233.96,233.88,233.96,6689.0,213.5563,213.6293,213.5563,213.6293,6689.0
2021-07-02 15:30:00,233.97,233.97,233.76,233.76,10570.0,213.6384,213.6384,213.4467,213.4467,10570.0
2021-07-02 15:35:00,233.76,233.85,233.68,233.83,15139.0,213.4467,213.5289,213.3736,213.5106,15139.0
2021-07-02 15:40:00,233.8,233.87,233.74,233.85,12602.0,213.4832,213.5471,213.4284,213.5289,12602.0
2021-07-02 15:45:00,233.85,233.91,233.82,233.87,22215.0,213.5289,213.5837,213.5015,213.5471,22215.0
2021-07-02 15:50:00,233.88,234.11,233.88,233.97,47675.0,213.5563,213.7663,213.5563,213.6384,47675.0
2021-07-02 15:55:00,233.96,233.96,233.57,233.68,103102.0,213.6293,213.6293,213.2732,213.3736,103102.0
2021-07-06 09:30:00,233.66,233.9,233.2,233.54,68451.0,213.3554,213.5745,212.9354,213.2458,68451.0
2021-07-06 09:35:00,233.52,233.66,233.23,233.5,12658.0,213.2275,213.3554,212.9627,213.2093,12658.0
2021-07-06 09:40:00,233.53,233.7,233.27,233.7,6538.0,213.2367,213.3919,212.9993,213.3919,6538.0
2021-07-06 09:45:00,233.68,233.84,233.64,233.75,15886.0,213.3736,213.5197,213.3371,213.4376,15886.0
2021-07-06 09:50:00,233.84,233.89,233.53,233.55,7666.0,213.5197,213.5654,213.2367,213.2549,7666.0
2021-07-06 09:55:00,233.58,233.65,233.28,233.34,7051.0,213.2823,213.3462,213.0084,213.0632,7051.0
2021-07-06 10:00:00,233.27,233.27,232.92,232.96,10497.0,212.9993,212.9993,212.6797,212.7162,10497.0
2021-07-06 10:05:00,232.91,232.98,232.75,232.79,8981.0,212.6706,212.7345,212.5245,212.561,8981.0
2021-07-06 10:10:00,232.71,232.78,232.6,232.75,7675.0,212.4879,212.5518,212.3875,212.5245,7675.0
2021-07-06 10:15:00,232.67,232.67,232.35,232.39,9990.0,212.4514,212.4514,212.1592,212.1957,9990.0
2021-07-06 10:20:00,232.35,232.39,231.92,232.04,6581.0,212.1592,212.1957,211.7666,211.8762,6581.0
2021-07-06 10:25:00,232.0,232.17,231.88,232.05,7074.0,211.8396,211.9949,211.7301,211.8853,7074.0
2021-07-06 10:30:00,232.03,232.03,231.31,231.57,11915.0,211.867,211.867,211.2096,211.447,11915.0
2021-07-06 10:35:00,231.62,232.04,231.57,232.03,14288.0,211.4927,211.8762,211.447,211.867,14288.0
2021-07-06 10:40:00,232.02,232.05,231.94,231.99,13218.0,211.8579,211.8853,211.7848,211.8305,13218.0
2021-07-06 10:45:00,231.96,231.99,231.52,231.52,8227.0,211.8031,211.8305,211.4013,211.4013,8227.0
2021-07-06 10:50:00,231.5,231.5,231.02,231.13,22924.0,211.3831,211.3831,210.9448,211.0452,22924.0
2021-07-06 10:55:00,231.12,231.21,231.0,231.13,11172.0,211.0361,211.1183,210.9265,211.0452,11172.0
2021-07-06 11:00:00,231.13,231.35,231.11,231.29,10548.0,211.0452,211.2461,211.027,211.1913,10548.0
2021-07-06 11:05:00,231.22,231.55,231.13,231.55,10288.0,211.1274,211.4287,211.0452,211.4287,10288.0
2021-07-06 11:10:00,231.51,231.52,231.3,231.39,11320.0,211.3922,211.4013,211.2005,211.2826,11320.0
2021-07-06 11:15:00,231.43,231.44,231.18,231.25,9459.0,211.3192,211.3283,211.0909,211.1548,9459.0
2021-07-06 11:20:00,231.24,231.39,231.18,231.22,7852.0,211.1457,211.2826,211.0909,211.1274,7852.0
2021-07-06 11:25:00,231.27,231.49,231.09,231.47,14947.0,211.1731,211.3739,211.0087,211.3557,14947.0
2021-07-06 11:30:00,231.41,231.81,231.41,231.69,10845.0,211.3009,211.6661,211.3009,211.5566,10845.0
2021-07-06 11:35:00,231.72,231.98,231.7,231.87,8384.0,211.584,211.8214,211.5657,211.7209,8384.0
2021-07-06 11:40:00,231.88,231.92,231.8,231.82,6870.0,211.7301,211.7666,211.657,211.6753,6870.0
2021-07-06 11:45:00,231.83,231.95,231.73,231.89,8342.0,211.6844,211.794,211.5931,211.7392,8342.0
2021-07-06 11:50:00,231.89,231.93,231.77,231.83,11110.0,211.7392,211.7757,211.6296,211.6844,11110.0
2021-07-06 11:55:00,231.86,231.98,231.79,231.85,5947.0,211.7118,211.8214,211.6479,211.7027,5947.0
2021-07-06 12:00:00,231.79,231.82,231.64,231.8,10916.0,211.6479,211.6753,211.5109,211.657,10916.0
2021-07-06 12:05:00,231.82,231.94,231.75,231.77,14660.0,211.6753,211.7848,211.6114,211.6296,14660.0
2021-07-06 12:10:00,231.81,232.01,231.8,231.93,4888.0,211.6661,211.8488,211.657,211.7757,4888.0
2021-07-06 12:15:00,231.93,231.93,231.72,231.77,11957.0,211.7757,211.7757,211.584,211.6296,11957.0
2021-07-06 12:20:00,231.76,231.84,231.72,231.84,7652.0,211.6205,211.6935,211.584,211.6935,7652.0
2021-07-06 12:25:00,231.84,231.85,231.72,231.82,8997.0,211.6935,211.7027,211.584,211.6753,8997.0
2021-07-06 12:30:00,231.81,231.96,231.79,231.93,15568.0,211.6661,211.8031,211.6479,211.7757,15568.0
2021-07-06 12:35:00,231.9,231.96,231.84,231.88,4758.0,211.7483,211.8031,211.6935,211.7301,4758.0
2021-07-06 12:40:00,231.91,231.98,231.82,231.91,4021.0,211.7575,211.8214,211.6753,211.7575,4021.0
2021-07-06 12:45:00,231.95,231.95,231.8,231.93,5054.0,211.794,211.794,211.657,211.7757,5054.0
2021-07-06 12:50:00,231.95,231.96,231.89,231.92,3157.0,211.794,211.8031,211.7392,211.7666,3157.0
2021-07-06 12:55:00,231.92,232.02,231.88,231.98,5593.0,211.7666,211.8579,211.7301,211.8214,5593.0
2021-07-06 13:00:00,231.98,232.17,231.98,232.17,3273.0,211.8214,211.9949,211.8214,211.9949,3273.0
2021-07-06 13:05:00,232.16,232.21,232.11,232.21,4544.0,211.9857,212.0314,211.9401,212.0314,4544.0
2021-07-06 13:10:00,232.19,232.19,232.05,232.15,6171.0,212.0131,212.0131,211.8853,211.9766,6171.0
2021-07-06 13:15:00,232.15,232.15,232.06,232.08,6085.0,211.9766,211.9766,211.8944,211.9127,6085.0
2021-07-06 13:20:00,232.04,232.13,231.95,231.95,5570.0,211.8762,211.9583,211.794,211.794,5570.0
2021-07-06 13:25:00,231.97,231.98,231.8,231.89,4999.0,211.8122,211.8214,211.657,211.7392,4999.0
2021-07-06 13:30:00,231.91,231.94,231.78,231.79,8315.0,211.7575,211.7848,211.6387,211.6479,8315.0
2021-07-06 13:35:00,231.79,231.87,231.75,231.82,7883.0,211.6479,211.7209,211.6114,211.6753,7883.0
2021-07-06 13:40:00,231.84,232.1,231.83,232.01,10146.0,211.6935,211.9309,211.6844,211.8488,10146.0
2021-07-06 13:45:00,231.95,232.06,231.89,232.02,10086.0,211.794,211.8944,211.7392,211.8579,10086.0
2021-07-06 13:50:00,232.02,232.16,232.02,232.11,3571.0,211.8579,211.9857,211.8579,211.9401,3571.0
2021-07-06 13:55:00,232.08,232.11,232.04,232.07,4979.0,211.9127,211.9401,211.8762,211.9035,4979.0
2021-07-06 14:00:00,232.12,232.22,232.12,232.21,4173.0,211.9492,212.0405,211.9492,212.0314,4173.0
2021-07-06 14:05:00,232.22,232.24,232.16,232.2,5737.0,212.0405,212.0588,211.9857,212.0223,5737.0
2021-07-06 14:10:00,232.17,232.18,232.08,232.15,10098.0,211.9949,212.004,211.9127,211.9766,10098.0
2021-07-06 14:15:00,232.16,232.19,232.11,232.18,4180.0,211.9857,212.0131,211.9401,212.004,4180.0
2021-07-06 14:20:00,232.18,232.23,232.12,232.15,3074.0,212.004,212.0496,211.9492,211.9766,3074.0
2021-07-06 14:25:00,232.15,232.22,232.09,232.21,5009.0,211.9766,212.0405,211.9218,212.0314,5009.0
2021-07-06 14:30:00,232.25,232.4,232.25,232.4,4970.0,212.0679,212.2049,212.0679,212.2049,4970.0
2021-07-06 14:35:00,232.38,232.42,232.32,232.39,6415.0,212.1866,212.2231,212.1318,212.1957,6415.0
2021-07-06 14:40:00,232.4,232.47,232.37,232.4,3887.0,212.2049,212.2688,212.1775,212.2049,3887.0
2021-07-06 14:45:00,232.39,232.39,232.29,232.31,6233.0,212.1957,212.1957,212.1044,212.1227,6233.0
2021-07-06 14:50:00,232.31,232.37,232.13,232.15,6899.0,212.1227,212.1775,211.9583,211.9766,6899.0
2021-07-06 14:55:00,232.12,232.25,232.12,232.14,6166.0,211.9492,212.0679,211.9492,211.9675,6166.0
2021-07-06 15:00:00,232.15,232.19,232.1,232.15,12086.0,211.9766,212.0131,211.9309,211.9766,12086.0
2021-07-06 15:05:00,232.15,232.32,232.13,232.25,9662.0,211.9766,212.1318,211.9583,212.0679,9662.0
2021-07-06 15:10:00,232.29,232.36,232.24,232.25,7259.0,212.1044,212.1683,212.0588,212.0679,7259.0
2021-07-06 15:15:00,232.24,232.28,232.15,232.2,8100.0,212.0588,212.0953,211.9766,212.0223,8100.0
2021-07-06 15:20:00,232.21,232.33,232.19,232.32,11929.0,212.0314,212.141,212.0131,212.1318,11929.0
2021-07-06 15:25:00,232.36,232.5,232.33,232.41,25234.0,212.1683,212.2962,212.141,212.214,25234.0
2021-07-06 15:30:00,232.43,232.52,232.41,232.44,12688.0,212.2323,212.3144,212.214,212.2414,12688.0
2021-07-06 15:35:00,232.45,232.81,232.44,232.8,14825.0,212.2505,212.5792,212.2414,212.5701,14825.0
2021-07-06 15:40:00,232.85,232.87,232.76,232.86,17157.0,212.6158,212.634,212.5336,212.6249,17157.0
2021-07-06 15:45:00,232.89,232.96,232.82,232.89,16183.0,212.6523,212.7162,212.5884,212.6523,16183.0
2021-07-06 15:50:00,232.93,233.03,232.64,232.75,36200.0,212.6888,212.7801,212.424,212.5245,36200.0
2021-07-06 15:55:00,232.74,232.94,232.61,232.75,88271.0,212.5153,212.6979,212.3966,212.5245,88271.0
2021-07-07 09:30:00,231.92,232.46,231.72,232.3,55302.0,211.7666,212.2597,211.584,212.1136,55302.0
2021-07-07 09:35:00,232.35,232.81,232.32,232.71,16081.0,212.1592,212.5792,212.1318,212.4879,16081.0
2021-07-07 09:40:00,232.67,232.78,232.15,232.2,15041.0,212.4514,212.5518,211.9766,212.0223,15041.0
2021-07-07 09:45:00,232.21,232.41,232.07,232.28,14045.0,212.0314,212.214,211.9035,212.0953,14045.0
2021-07-07 09:50:00,232.28,232.36,232.14,232.21,10716.0,212.0953,212.1683,211.9675,212.0314,10716.0
2021-07-07 09:55:00,232.22,232.45,232.21,232.38,10820.0,212.0405,212.2505,212.0314,212.1866,10820.0
2021-07-07 10:00:00,232.45,233.03,232.44,232.86,15366.0,212.2505,212.7801,212.2414,212.6249,15366.0
2021-07-07 10:05:00,232.84,232.94,232.67,232.9,4351.0,212.6066,212.6979,212.4514,212.6614,4351.0
2021-07-07 10:10:00,232.94,232.96,232.8,232.85,5670.0,212.6979,212.7162,212.5701,212.6158,5670.0
2021-07-07 10:15:00,232.88,233.38,232.88,233.35,12692.0,212.6432,213.0997,212.6432,213.0723,12692.0
2021-07-07 10:20:00,233.29,233.67,233.2,233.64,15119.0,213.0175,213.3645,212.9354,213.3371,15119.0
2021-07-07 10:25:00,233.6,233.6,233.25,233.25,7822.0,213.3006,213.3006,212.981,212.981,7822.0
2021-07-07 10:30:00,233.27,233.28,232.99,232.99,10608.0,212.9993,213.0084,212.7436,212.7436,10608.0
2021-07-07 10:35:00,232.95,233.33,232.95,233.19,7468.0,212.7071,213.0541,212.7071,212.9262,7468.0
2021-07-07 10:40:00,233.18,233.31,232.86,233.06,26160.0,212.9171,213.0358,212.6249,212.8075,26160.0
2021-07-07 10:45:00,233.0,233.36,233.0,233.21,7766.0,212.7527,213.0814,212.7527,212.9445,7766.0
2021-07-07 10:50:00,233.18,233.19,233.0,233.12,6974.0,212.9171,212.9262,212.7527,212.8623,6974.0
2021-07-07 10:55:00,233.13,233.33,233.11,233.11,5916.0,212.8714,213.0541,212.8532,212.8532,5916.0
2021-07-07 11:00:00,233.2,233.51,233.2,233.45,9920.0,212.9354,213.2184,212.9354,213.1636,9920.0
2021-07-07 11:05:00,233.46,233.69,233.4,233.52,9110.0,213.1728,213.3828,213.118,213.2275,9110.0
2021-07-07 11:10:00,233.53,233.86,233.52,233.84,15002.0,213.2367,213.538,213.2275,213.5197,15002.0
2021-07-07 11:15:00,233.8,233.8,233.61,233.78,5919.0,213.4832,213.4832,213.3097,213.465,5919.0
2021-07-07 11:20:00,233.7,233.9,233.7,233.82,7455.0,213.3919,213.5745,213.3919,213.5015,7455.0
2021-07-07 11:25:00,233.79,234.05,233.77,234.05,11317.0,213.4741,213.7115,213.4558,213.7115,11317.0
2021-07-07 11:30:00,234.03,234.16,233.99,234.16,4489.0,213.6932,213.8119,213.6567,213.8119,4489.0
2021-07-07 11:35:00,234.16,234.48,234.11,234.42,5240.0,213.8119,214.1041,213.7663,214.0493,5240.0
2021-07-07 11:40:00,234.45,234.63,234.38,234.41,12590.0,214.0767,214.2411,214.0128,214.0402,12590.0
2021-07-07 11:45:00,234.44,234.7,234.44,234.7,12240.0,214.0676,214.305,214.0676,214.305,12240.0
2021-07-07 11:50:00,234.74,234.74,234.43,234.53,22609.0,214.3415,214.3415,214.0585,214.1498,22609.0
2021-07-07 11:55:00,234.54,234.54,234.24,234.32,8429.0,214.1589,214.1589,213.885,213.958,8429.0
2021-07-07 12:00:00,234.33,234.62,234.3,234.55,7073.0,213.9672,214.232,213.9398,214.168,7073.0
2021-07-07 12:05:00,234.54,234.54,234.3,234.5,11368.0,214.1589,214.1589,213.9398,214.1224,11368.0
2021-07-07 12:10:00,234.46,234.65,234.46,234.57,6288.0,214.0859,214.2593,214.0859,214.1863,6288.0
2021-07-07 12:15:00,234.55,234.55,234.46,234.55,5770.0,214.168,214.168,214.0859,214.168,5770.0
2021-07-07 12:20:00,234.56,234.65,234.54,234.63,6648.0,214.1772,214.2593,214.1589,214.2411,6648.0
2021-07-07 12:25:00,234.65,234.65,234.54,234.57,11557.0,214.2593,214.2593,214.1589,214.1863,11557.0
2021-07-07 12:30:00,234.58,234.73,234.55,234.73,8151.0,214.1954,214.3324,214.168,214.3324,8151.0
2021-07-07 12:35:00,234.75,234.79,234.69,234.79,7549.0,214.3507,214.3872,214.2959,214.3872,7549.0
2021-07-07 12:40:00,234.78,234.86,234.75,234.8,7789.0,214.3781,214.4511,214.3507,214.3963,7789.0
2021-07-07 12:45:00,234.76,234.86,234.62,234.85,6226.0,214.3598,214.4511,214.232,214.442,6226.0
2021-07-07 12:50:00,234.85,234.92,234.83,234.9,3736.0,214.442,214.5059,214.4237,214.4876,3736.0
2021-07-07 12:55:00,234.9,234.91,234.82,234.87,3195.0,214.4876,214.4968,214.4146,214.4602,3195.0
2021-07-07 13:00:00,234.84,234.86,234.71,234.76,6093.0,214.4328,214.4511,214.3141,214.3598,6093.0
2021-07-07 13:05:00,234.71,234.71,234.5,234.65,9476.0,214.3141,214.3141,214.1224,214.2593,9476.0
2021-07-07 13:10:00,234.63,234.71,234.54,234.71,3055.0,214.2411,214.3141,214.1589,214.3141,3055.0
2021-07-07 13:15:00,234.68,234.68,234.57,234.66,2971.0,214.2867,214.2867,214.1863,214.2685,2971.0
2021-07-07 13:20:00,234.64,234.69,234.52,234.56,6336.0,214.2502,214.2959,214.1406,214.1772,6336.0
2021-07-07 13:25:00,234.57,234.73,234.55,234.66,4841.0,214.1863,214.3324,214.168,214.2685,4841.0
2021-07-07 13:30:00,234.62,234.74,234.57,234.64,4055.0,214.232,214.3415,214.1863,214.2502,4055.0
2021-07-07 13:35:00,234.66,234.75,234.63,234.7,5150.0,214.2685,214.3507,214.2411,214.305,5150.0
2021-07-07 13:40:00,234.67,234.7,234.63,234.69,2107.0,214.2776,214.305,214.2411,214.2959,2107.0
2021-07-07 13:45:00,234.69,234.79,234.68,234.79,9123.0,214.2959,214.3872,214.2867,214.3872,9123.0
2021-07-07 13:50:00,234.77,234.85,234.74,234.78,9973.0,214.3689,214.442,214.3415,214.3781,9973.0
2021-07-07 13:55:00,234.79,234.85,234.67,234.67,8821.0,214.3872,214.442,214.2776,214.2776,8821.0
2021-07-07 14:00:00,234.68,234.9,234.53,234.74,12642.0,214.2867,214.4876,214.1498,214.3415,12642.0
2021-07-07 14:05:00,234.66,234.88,234.58,234.79,4306.0,214.2685,214.4694,214.1954,214.3872,4306.0
2021-07-07 14:10:00,234.82,234.88,234.71,234.8,6913.0,214.4146,214.4694,214.3141,214.3963,6913.0
2021-07-07 14:15:00,234.81,234.98,234.69,234.97,5350.0,214.4054,214.5607,214.2959,214.5515,5350.0
2021-07-07 14:20:00,234.99,234.99,234.79,234.86,10517.0,214.5698,214.5698,214.3872,214.4511,10517.0
2021-07-07 14:25:00,234.86,234.94,234.79,234.79,6746.0,214.4511,214.5241,214.3872,214.3872,6746.0
2021-07-07 14:30:00,234.76,234.81,234.68,234.7,3663.0,214.3598,214.4054,214.2867,214.305,3663.0
2021-07-07 14:35:00,234.65,234.68,234.53,234.53,4631.0,214.2593,214.2867,214.1498,214.1498,4631.0
2021-07-07 14:40:00,234.53,234.64,234.53,234.58,7537.0,214.1498,214.2502,214.1498,214.1954,7537.0
2021-07-07 14:45:00,234.6,234.75,234.58,234.71,11410.0,214.2137,214.3507,214.1954,214.3141,11410.0
2021-07-07 14:50:00,234.68,234.73,234.65,234.65,2545.0,214.2867,214.3324,214.2593,214.2593,2545.0
2021-07-07 14:55:00,234.68,234.86,234.67,234.77,6055.0,214.2867,214.4511,214.2776,214.3689,6055.0
2021-07-07 15:00:00,234.84,234.95,234.77,234.95,6185.0,214.4328,214.5333,214.3689,214.5333,6185.0
2021-07-07 15:05:00,234.92,234.92,234.82,234.85,4560.0,214.5059,214.5059,214.4146,214.442,4560.0
2021-07-07 15:10:00,234.88,234.89,234.74,234.83,4229.0,214.4694,214.4785,214.3415,214.4237,4229.0
2021-07-07 15:15:00,234.81,234.89,234.71,234.82,8395.0,214.4054,214.4785,214.3141,214.4146,8395.0
2021-07-07 15:20:00,234.82,234.88,234.79,234.83,5813.0,214.4146,214.4694,214.3872,214.4237,5813.0
2021-07-07 15:25:00,234.82,234.93,234.8,234.93,10354.0,214.4146,214.515,214.3963,214.515,10354.0
2021-07-07 15:30:00,234.91,234.92,234.78,234.92,8955.0,214.4968,214.5059,214.3781,214.5059,8955.0
2021-07-07 15:35:00,234.89,234.91,234.59,234.62,8535.0,214.4785,214.4968,214.2046,214.232,8535.0
2021-07-07 15:40:00,234.63,234.69,234.46,234.51,18194.0,214.2411,214.2959,214.0859,214.1315,18194.0
2021-07-07 15:45:00,234.5,234.59,234.33,234.33,21559.0,214.1224,214.2046,213.9672,213.9672,21559.0
2021-07-07 15:50:00,234.34,234.72,234.34,234.65,29355.0,213.9763,214.3233,213.9763,214.2593,29355.0
2021-07-07 15:55:00,234.65,234.71,234.28,234.7,68417.0,214.2593,214.3141,213.9215,214.305,68417.0
2021-07-08 09:30:00,232.98,233.19,232.2,232.55,75760.0,212.7345,212.9262,212.0223,212.3418,75760.0
2021-07-08 09:35:00,232.47,232.71,232.22,232.71,17465.0,212.2688,212.4879,212.0405,212.4879,17465.0
2021-07-08 09:40:00,232.77,232.98,232.32,232.55,23668.0,212.5427,212.7345,212.1318,212.3418,23668.0
2021-07-08 09:45:00,232.51,233.2,232.2,233.2,12610.0,212.3053,212.9354,212.0223,212.9354,12610.0
2021-07-08 09:50:00,233.2,233.63,232.97,233.33,12206.0,212.9354,213.328,212.7253,213.0541,12206.0
2021-07-08 09:55:00,233.38,233.61,233.19,233.46,7913.0,213.0997,213.3097,212.9262,213.1728,7913.0
2021-07-08 10:00:00,233.46,233.46,232.84,233.15,10244.0,213.1728,213.1728,212.6066,212.8897,10244.0
2021-07-08 10:05:00,233.06,233.39,232.91,233.19,7061.0,212.8075,213.1088,212.6706,212.9262,7061.0
2021-07-08 10:10:00,233.13,233.19,232.86,232.89,7407.0,212.8714,212.9262,212.6249,212.6523,7407.0
2021-07-08 10:15:00,232.85,232.95,232.34,232.6,23150.0,212.6158,212.7071,212.1501,212.3875,23150.0
2021-07-08 10:20:00,232.54,232.58,232.24,232.46,12803.0,212.3327,212.3692,212.0588,212.2597,12803.0
2021-07-08 10:25:00,232.58,232.94,232.32,232.93,24007.0,212.3692,212.6979,212.1318,212.6888,24007.0
2021-07-08 10:30:00,233.02,233.28,232.37,232.54,25031.0,212.771,213.0084,212.1775,212.3327,25031.0
2021-07-08 10:35:00,232.57,232.71,232.37,232.54,13737.0,212.3601,212.4879,212.1775,212.3327,13737.0
2021-07-08 10:40:00,232.53,232.65,232.25,232.63,11818.0,212.3236,212.4331,212.0679,212.4149,11818.0
2021-07-08 10:45:00,232.64,232.77,232.4,232.48,10013.0,212.424,212.5427,212.2049,212.2779,10013.0
2021-07-08 10:50:00,232.51,232.77,232.41,232.72,10239.0,212.3053,212.5427,212.214,212.4971,10239.0
2021-07-08 10:55:00,232.71,232.72,232.1,232.18,12289.0,212.4879,212.4971,211.9309,212.004,12289.0
2021-07-08 11:00:00,232.13,232.34,232.1,232.14,13267.0,211.9583,212.1501,211.9309,211.9675,13267.0
2021-07-08 11:05:00,232.15,232.63,232.13,232.63,11832.0,211.9766,212.4149,211.9583,212.4149,11832.0
2021-07-08 11:10:00,232.64,232.79,232.6,232.79,11223.0,212.424,212.561,212.3875,212.561,11223.0
2021-07-08 11:15:00,232.79,233.24,232.71,233.22,8146.0,212.561,212.9719,212.4879,212.9536,8146.0
2021-07-08 11:20:00,233.2,233.38,233.16,233.16,12554.0,212.9354,213.0997,212.8988,212.8988,12554.0
2021-07-08 11:25:00,233.25,233.39,233.16,233.19,13008.0,212.981,213.1088,212.8988,212.9262,13008.0
2021-07-08 11:30:00,233.16,233.2,233.0,233.16,7095.0,212.8988,212.9354,212.7527,212.8988,7095.0
2021-07-08 11:35:00,233.18,233.31,233.01,233.31,6141.0,212.9171,213.0358,212.7619,213.0358,6141.0
2021-07-08 11:40:00,233.38,233.52,233.27,233.39,9275.0,213.0997,213.2275,212.9993,213.1088,9275.0
2021-07-08 11:45:00,233.41,233.56,233.37,233.55,4337.0,213.1271,213.2641,213.0906,213.2549,4337.0
2021-07-08 11:50:00,233.53,233.69,233.47,233.59,9700.0,213.2367,213.3828,213.1819,213.2915,9700.0
2021-07-08 11:55:00,233.65,233.8,233.55,233.65,9652.0,213.3462,213.4832,213.2549,213.3462,9652.0
2021-07-08 12:00:00,233.65,233.83,233.54,233.8,5917.0,213.3462,213.5106,213.2458,213.4832,5917.0
2021-07-08 12:05:00,233.77,233.78,233.59,233.73,6942.0,213.4558,213.465,213.2915,213.4193,6942.0
2021-07-08 12:10:00,233.73,233.73,233.27,233.32,9854.0,213.4193,213.4193,212.9993,213.0449,9854.0
2021-07-08 12:15:00,233.32,233.55,233.3,233.41,6606.0,213.0449,213.2549,213.0267,213.1271,6606.0
2021-07-08 12:20:00,233.4,233.44,233.23,233.25,5442.0,213.118,213.1545,212.9627,212.981,5442.0
2021-07-08 12:25:00,233.26,233.45,233.26,233.33,8783.0,212.9901,213.1636,212.9901,213.0541,8783.0
2021-07-08 12:30:00,233.31,233.67,233.31,233.49,6208.0,213.0358,213.3645,213.0358,213.2002,6208.0
2021-07-08 12:35:00,233.45,233.45,233.31,233.31,4416.0,213.1636,213.1636,213.0358,213.0358,4416.0
2021-07-08 12:40:00,233.37,233.46,233.34,233.43,4253.0,213.0906,213.1728,213.0632,213.1454,4253.0
2021-07-08 12:45:00,233.43,233.54,233.4,233.5,8743.0,213.1454,213.2458,213.118,213.2093,8743.0
2021-07-08 12:50:00,233.48,233.54,233.44,233.54,2473.0,213.191,213.2458,213.1545,213.2458,2473.0
2021-07-08 12:55:00,233.54,233.7,233.45,233.45,6875.0,213.2458,213.3919,213.1636,213.1636,6875.0
2021-07-08 13:00:00,233.48,233.49,233.39,233.4,4345.0,213.191,213.2002,213.1088,213.118,4345.0
2021-07-08 13:05:00,233.34,233.4,233.26,233.35,5718.0,213.0632,213.118,212.9901,213.0723,5718.0
2021-07-08 13:10:00,233.33,233.33,233.16,233.19,3546.0,213.0541,213.0541,212.8988,212.9262,3546.0
2021-07-08 13:15:00,233.21,233.35,233.21,233.31,5233.0,212.9445,213.0723,212.9445,213.0358,5233.0
2021-07-08 13:20:00,233.3,233.3,233.08,233.12,8712.0,213.0267,213.0267,212.8258,212.8623,8712.0
2021-07-08 13:25:00,233.16,233.3,233.16,233.3,4248.0,212.8988,213.0267,212.8988,213.0267,4248.0
2021-07-08 13:30:00,233.32,233.42,233.24,233.27,9691.0,213.0449,213.1362,212.9719,212.9993,9691.0
2021-07-08 13:35:00,233.31,233.32,233.17,233.26,7997.0,213.0358,213.0449,212.908,212.9901,7997.0
2021-07-08 13:40:00,233.25,233.25,233.03,233.08,4629.0,212.981,212.981,212.7801,212.8258,4629.0
2021-07-08 13:45:00,233.08,233.13,232.81,232.82,10462.0,212.8258,212.8714,212.5792,212.5884,10462.0
2021-07-08 13:50:00,232.83,232.91,232.8,232.81,6758.0,212.5975,212.6706,212.5701,212.5792,6758.0
2021-07-08 13:55:00,232.76,232.89,232.73,232.84,5850.0,212.5336,212.6523,212.5062,212.6066,5850.0
2021-07-08 14:00:00,232.84,232.84,232.61,232.62,6164.0,212.6066,212.6066,212.3966,212.4058,6164.0
2021-07-08 14:05:00,232.63,232.69,232.57,232.58,8371.0,212.4149,212.4697,212.3601,212.3692,8371.0
2021-07-08 14:10:00,232.56,232.67,232.51,232.67,5866.0,212.351,212.4514,212.3053,212.4514,5866.0
2021-07-08 14:15:00,232.71,232.71,232.46,232.5,7430.0,212.4879,212.4879,212.2597,212.2962,7430.0
2021-07-08 14:20:00,232.49,232.74,232.46,232.46,22634.0,212.287,212.5153,212.2597,212.2597,22634.0
2021-07-08 14:25:00,232.44,232.58,232.38,232.56,7038.0,212.2414,212.3692,212.1866,212.351,7038.0
2021-07-08 14:30:00,232.59,232.72,232.48,232.71,6947.0,212.3784,212.4971,212.2779,212.4879,6947.0
2021-07-08 14:35:00,232.62,232.63,232.49,232.53,6394.0,212.4058,212.4149,212.287,212.3236,6394.0
2021-07-08 14:40:00,232.57,232.61,232.53,232.61,5566.0,212.3601,212.3966,212.3236,212.3966,5566.0
2021-07-08 14:45:00,232.6,232.6,232.4,232.45,10173.0,212.3875,212.3875,212.2049,212.2505,10173.0
2021-07-08 14:50:00,232.48,232.52,232.39,232.49,2873.0,212.2779,212.3144,212.1957,212.287,2873.0
2021-07-08 14:55:00,232.45,232.73,232.44,232.54,6372.0,212.2505,212.5062,212.2414,212.3327,6372.0
2021-07-08 15:00:00,232.54,232.73,232.5,232.58,6029.0,212.3327,212.5062,212.2962,212.3692,6029.0
2021-07-08 15:05:00,232.6,232.63,232.47,232.47,4417.0,212.3875,212.4149,212.2688,212.2688,4417.0
2021-07-08 15:10:00,232.52,232.57,232.42,232.46,8013.0,212.3144,212.3601,212.2231,212.2597,8013.0
2021-07-08 15:15:00,232.46,232.5,232.34,232.41,5915.0,212.2597,212.2962,212.1501,212.214,5915.0
2021-07-08 15:20:00,232.44,232.67,232.38,232.65,8191.0,212.2414,212.4514,212.1866,212.4331,8191.0
2021-07-08 15:25:00,232.61,232.62,232.49,232.51,6945.0,212.3966,212.4058,212.287,212.3053,6945.0
2021-07-08 15:30:00,232.5,232.63,232.42,232.54,15006.0,212.2962,212.4149,212.2231,212.3327,15006.0
2021-07-08 15:35:00,232.56,232.76,232.51,232.58,16641.0,212.351,212.5336,212.3053,212.3692,16641.0
2021-07-08 15:40:00,232.57,232.6,232.29,232.46,24097.0,212.3601,212.3875,212.1044,212.2597,24097.0
2021-07-08 15:45:00,232.45,232.46,232.08,232.1,32211.0,212.2505,212.2597,211.9127,211.9309,32211.0
2021-07-08 15:50:00,232.11,232.69,231.94,232.55,62259.0,211.9401,212.4697,211.7848,212.3418,62259.0
2021-07-08 15:55:00,232.58,232.96,232.48,232.93,86635.0,212.3692,212.7162,212.2779,212.6888,86635.0
2021-07-09 09:30:00,234.07,234.07,233.06,233.88,34282.0,213.7298,213.7298,212.8075,213.5563,34282.0
2021-07-09 09:35:00,233.82,234.63,233.82,234.6,12977.0,213.5015,214.2411,213.5015,214.2137,12977.0
2021-07-09 09:40:00,234.53,234.86,234.48,234.75,10521.0,214.1498,214.4511,214.1041,214.3507,10521.0
2021-07-09 09:45:00,234.81,234.92,234.65,234.77,8360.0,214.4054,214.5059,214.2593,214.3689,8360.0
2021-07-09 09:50:00,234.8,234.88,234.41,234.69,8916.0,214.3963,214.4694,214.0402,214.2959,8916.0
2021-07-09 09:55:00,234.71,234.91,234.7,234.84,9211.0,214.3141,214.4968,214.305,214.4328,9211.0
2021-07-09 10:00:00,234.81,235.37,234.81,235.37,26771.0,214.4054,214.9168,214.4054,214.9168,26771.0
2021-07-09 10:05:00,235.38,235.54,235.29,235.29,9071.0,214.9259,215.072,214.8437,214.8437,9071.0
2021-07-09 10:10:00,235.25,235.35,235.14,235.15,14727.0,214.8072,214.8985,214.7068,214.7159,14727.0
2021-07-09 10:15:00,235.17,235.61,235.17,235.57,15520.0,214.7342,215.1359,214.7342,215.0994,15520.0
2021-07-09 10:20:00,235.6,235.81,235.52,235.67,21157.0,215.1268,215.3185,215.0537,215.1907,21157.0
2021-07-09 10:25:00,235.64,235.65,235.35,235.42,10625.0,215.1633,215.1725,214.8985,214.9624,10625.0
2021-07-09 10:30:00,235.32,235.5,235.21,235.26,7287.0,214.8711,215.0355,214.7707,214.8163,7287.0
2021-07-09 10:35:00,235.22,235.36,234.74,234.75,12052.0,214.7798,214.9077,214.3415,214.3507,12052.0
2021-07-09 10:40:00,234.71,234.73,234.55,234.58,14113.0,214.3141,214.3324,214.168,214.1954,14113.0
2021-07-09 10:45:00,234.58,235.1,234.53,235.03,11228.0,214.1954,214.6702,214.1498,214.6063,11228.0
2021-07-09 10:50:00,235.02,235.09,234.79,234.94,7875.0,214.5972,214.6611,214.3872,214.5241,7875.0
2021-07-09 10:55:00,234.87,234.94,234.59,234.66,7152.0,214.4602,214.5241,214.2046,214.2685,7152.0
2021-07-09 11:00:00,234.69,234.7,234.5,234.6,11185.0,214.2959,214.305,214.1224,214.2137,11185.0
2021-07-09 11:05:00,234.63,234.88,234.63,234.85,3455.0,214.2411,214.4694,214.2411,214.442,3455.0
2021-07-09 11:10:00,234.78,234.81,234.6,234.66,8808.0,214.3781,214.4054,214.2137,214.2685,8808.0
2021-07-09 11:15:00,234.68,234.69,234.51,234.59,6012.0,214.2867,214.2959,214.1315,214.2046,6012.0
2021-07-09 11:20:00,234.58,234.71,234.46,234.46,11594.0,214.1954,214.3141,214.0859,214.0859,11594.0
2021-07-09 11:25:00,234.46,234.56,234.41,234.46,13126.0,214.0859,214.1772,214.0402,214.0859,13126.0
2021-07-09 11:30:00,234.55,234.74,234.55,234.74,4702.0,214.168,214.3415,214.168,214.3415,4702.0
2021-07-09 11:35:00,234.71,234.82,234.7,234.74,4363.0,214.3141,214.4146,214.305,214.3415,4363.0
2021-07-09 11:40:00,234.76,235.03,234.76,234.99,18546.0,214.3598,214.6063,214.3598,214.5698,18546.0
2021-07-09 11:45:00,234.93,235.04,234.88,235.04,5870.0,214.515,214.6155,214.4694,214.6155,5870.0
2021-07-09 11:50:00,235.04,235.39,235.04,235.16,11404.0,214.6155,214.935,214.6155,214.725,11404.0
2021-07-09 11:55:00,235.17,235.18,235.01,235.05,13086.0,214.7342,214.7433,214.5881,214.6246,13086.0
2021-07-09 12:00:00,235.08,235.19,235.08,235.14,4489.0,214.652,214.7524,214.652,214.7068,4489.0
2021-07-09 12:05:00,235.12,235.15,235.03,235.1,6141.0,214.6885,214.7159,214.6063,214.6702,6141.0
2021-07-09 12:10:00,235.08,235.12,235.0,235.12,5985.0,214.652,214.6885,214.5789,214.6885,5985.0
2021-07-09 12:15:00,235.14,235.18,235.04,235.04,4859.0,214.7068,214.7433,214.6155,214.6155,4859.0
2021-07-09 12:20:00,235.04,235.04,234.89,234.91,6083.0,214.6155,214.6155,214.4785,214.4968,6083.0
2021-07-09 12:25:00,234.91,235.01,234.82,234.85,26923.0,214.4968,214.5881,214.4146,214.442,26923.0
2021-07-09 12:30:00,234.88,234.89,234.69,234.82,8219.0,214.4694,214.4785,214.2959,214.4146,8219.0
2021-07-09 12:35:00,234.82,234.95,234.79,234.95,3286.0,214.4146,214.5333,214.3872,214.5333,3286.0
2021-07-09 12:40:00,234.94,234.94,234.84,234.89,3231.0,214.5241,214.5241,214.4328,214.4785,3231.0
2021-07-09 12:45:00,234.82,234.82,234.58,234.58,7619.0,214.4146,214.4146,214.1954,214.1954,7619.0
2021-07-09 12:50:00,234.58,234.68,234.54,234.57,8021.0,214.1954,214.2867,214.1589,214.1863,8021.0
2021-07-09 12:55:00,234.5,234.5,234.38,234.41,4871.0,214.1224,214.1224,214.0128,214.0402,4871.0
2021-07-09 13:00:00,234.39,234.55,234.37,234.55,7173.0,214.0219,214.168,214.0037,214.168,7173.0
2021-07-09 13:05:00,234.56,234.64,234.53,234.54,5153.0,214.1772,214.2502,214.1498,214.1589,5153.0
2021-07-09 13:10:00,234.48,234.65,234.42,234.65,4624.0,214.1041,214.2593,214.0493,214.2593,4624.0
2021-07-09 13:15:00,234.68,234.72,234.63,234.71,5300.0,214.2867,214.3233,214.2411,214.3141,5300.0
2021-07-09 13:20:00,234.73,234.73,234.67,234.67,2695.0,214.3324,214.3324,214.2776,214.2776,2695.0
2021-07-09 13:25:00,234.69,234.69,234.58,234.67,3029.0,214.2959,214.2959,214.1954,214.2776,3029.0
2021-07-09 13:30:00,234.66,234.74,234.64,234.64,1825.0,214.2685,214.3415,214.2502,214.2502,1825.0
2021-07-09 13:35:00,234.62,234.84,234.6,234.84,3305.0,214.232,214.4328,214.2137,214.4328,3305.0
2021-07-09 13:40:00,234.8,235.07,234.79,235.03,15227.0,214.3963,214.6429,214.3872,214.6063,15227.0
2021-07-09 13:45:00,235.03,235.18,234.85,234.92,19485.0,214.6063,214.7433,214.442,214.5059,19485.0
2021-07-09 13:50:00,234.92,234.96,234.82,234.92,3975.0,214.5059,214.5424,214.4146,214.5059,3975.0
2021-07-09 13:55:00,234.91,234.96,234.89,234.96,8880.0,214.4968,214.5424,214.4785,214.5424,8880.0
2021-07-09 14:00:00,234.96,235.0,234.91,234.98,5537.0,214.5424,214.5789,214.4968,214.5607,5537.0
2021-07-09 14:05:00,235.0,235.05,234.97,235.0,3361.0,214.5789,214.6246,214.5515,214.5789,3361.0
2021-07-09 14:10:00,235.03,235.07,235.0,235.06,4675.0,214.6063,214.6429,214.5789,214.6337,4675.0
2021-07-09 14:15:00,235.08,235.14,235.06,235.09,23752.0,214.652,214.7068,214.6337,214.6611,23752.0
2021-07-09 14:20:00,235.1,235.21,235.09,235.19,9194.0,214.6702,214.7707,214.6611,214.7524,9194.0
2021-07-09 14:25:00,235.2,235.29,235.2,235.29,9539.0,214.7616,214.8437,214.7616,214.8437,9539.0
2021-07-09 14:30:00,235.3,235.33,235.21,235.29,11841.0,214.8529,214.8803,214.7707,214.8437,11841.0
2021-07-09 14:35:00,235.29,235.38,235.27,235.31,7682.0,214.8437,214.9259,214.8255,214.862,7682.0
2021-07-09 14:40:00,235.32,235.55,235.31,235.55,19703.0,214.8711,215.0811,214.862,215.0811,19703.0
2021-07-09 14:45:00,235.59,235.74,235.57,235.74,47430.0,215.1177,215.2546,215.0994,215.2546,47430.0
2021-07-09 14:50:00,235.76,235.79,235.73,235.75,9635.0,215.2729,215.3003,215.2455,215.2638,9635.0
2021-07-09 14:55:00,235.77,235.85,235.75,235.78,9399.0,215.282,215.3551,215.2638,215.2912,9399.0
2021-07-09 15:00:00,235.79,235.9,235.64,235.7,16909.0,215.3003,215.4007,215.1633,215.2181,16909.0
2021-07-09 15:05:00,235.71,235.8,235.69,235.8,5841.0,215.2272,215.3094,215.209,215.3094,5841.0
2021-07-09 15:10:00,235.82,235.84,235.75,235.81,9888.0,215.3277,215.3459,215.2638,215.3185,9888.0
2021-07-09 15:15:00,235.82,235.89,235.77,235.8,8238.0,215.3277,215.3916,215.282,215.3094,8238.0
2021-07-09 15:20:00,235.79,235.97,235.79,235.97,27675.0,215.3003,215.4646,215.3003,215.4646,27675.0
2021-07-09 15:25:00,235.97,236.02,235.84,235.98,20147.0,215.4646,215.5103,215.3459,215.4738,20147.0
2021-07-09 15:30:00,235.96,236.04,235.83,236.03,25107.0,215.4555,215.5286,215.3368,215.5194,25107.0
2021-07-09 15:35:00,236.05,236.08,235.92,236.02,25667.0,215.5377,215.5651,215.419,215.5103,25667.0
2021-07-09 15:40:00,236.05,236.07,235.66,235.66,47841.0,215.5377,215.556,215.1816,215.1816,47841.0
2021-07-09 15:45:00,235.68,236.01,235.67,236.01,38654.0,215.1998,215.5012,215.1907,215.5012,38654.0
2021-07-09 15:50:00,236.03,236.23,235.88,236.16,68113.0,215.5194,215.7021,215.3825,215.6381,68113.0
2021-07-09 15:55:00,236.14,236.22,235.6,235.7,110461.0,215.6199,215.6929,215.1268,215.2181,110461.0
2021-07-12 09:30:00,234.59,235.39,234.5,235.24,82159.0,214.2046,214.935,214.1224,214.7981,82159.0
2021-07-12 09:35:00,235.35,236.24,235.35,235.92,21930.0,214.8985,215.7112,214.8985,215.419,21930.0
2021-07-12 09:40:00,235.96,236.01,235.62,235.65,22481.0,215.4555,215.5012,215.1451,215.1725,22481.0
2021-07-12 09:45:00,235.61,235.76,235.42,235.64,15010.0,215.1359,215.2729,214.9624,215.1633,15010.0
2021-07-12 09:50:00,235.7,236.09,235.49,236.04,18332.0,215.2181,215.5742,215.0264,215.5286,18332.0
2021-07-12 09:55:00,236.04,236.05,235.71,235.83,14389.0,215.5286,215.5377,215.2272,215.3368,14389.0
2021-07-12 10:00:00,235.87,235.92,235.25,235.56,19112.0,215.3733,215.419,214.8072,215.0903,19112.0
2021-07-12 10:05:00,235.57,235.67,235.21,235.22,16035.0,215.0994,215.1907,214.7707,214.7798,16035.0
2021-07-12 10:10:00,235.25,235.37,234.57,234.58,20580.0,214.8072,214.9168,214.1863,214.1954,20580.0
2021-07-12 10:15:00,234.58,234.93,234.58,234.93,14685.0,214.1954,214.515,214.1954,214.515,14685.0
2021-07-12 10:20:00,234.95,235.05,234.78,234.85,11963.0,214.5333,214.6246,214.3781,214.442,11963.0
2021-07-12 10:25:00,234.81,235.0,234.77,234.95,9057.0,214.4054,214.5789,214.3689,214.5333,9057.0
2021-07-12 10:30:00,235.01,235.15,234.93,234.93,8702.0,214.5881,214.7159,214.515,214.515,8702.0
2021-07-12 10:35:00,234.95,235.04,234.81,234.89,7136.0,214.5333,214.6155,214.4054,214.4785,7136.0
2021-07-12 10:40:00,234.9,234.96,234.75,234.88,12420.0,214.4876,214.5424,214.3507,214.4694,12420.0
2021-07-12 10:45:00,234.85,234.97,234.73,234.88,24489.0,214.442,214.5515,214.3324,214.4694,24489.0
2021-07-12 10:50:00,234.88,234.93,234.7,234.76,20593.0,214.4694,214.515,214.305,214.3598,20593.0
2021-07-12 10:55:00,234.79,235.03,234.78,235.03,8863.0,214.3872,214.6063,214.3781,214.6063,8863.0
2021-07-12 11:00:00,235.05,235.11,234.95,234.96,10424.0,214.6246,214.6794,214.5333,214.5424,10424.0
2021-07-12 11:05:00,235.01,235.09,234.95,234.97,7258.0,214.5881,214.6611,214.5333,214.5515,7258.0
2021-07-12 11:10:00,234.95,235.0,234.87,234.96,8567.0,214.5333,214.5789,214.4602,214.5424,8567.0
2021-07-12 11:15:00,234.98,235.03,234.88,234.91,7118.0,214.5607,214.6063,214.4694,214.4968,7118.0
2021-07-12 11:20:00,234.9,234.95,234.77,234.9,9191.0,214.4876,214.5333,214.3689,214.4876,9191.0
2021-07-12 11:25:00,234.91,234.91,234.74,234.89,7373.0,214.4968,214.4968,214.3415,214.4785,7373.0
2021-07-12 11:30:00,234.87,234.93,234.74,234.77,6341.0,214.4602,214.515,214.3415,214.3689,6341.0
2021-07-12 11:35:00,234.77,234.82,234.55,234.6,7811.0,214.3689,214.4146,214.168,214.2137,7811.0
2021-07-12 11:40:00,234.58,234.67,234.54,234.57,4847.0,214.1954,214.2776,214.1589,214.1863,4847.0
2021-07-12 11:45:00,234.59,234.66,234.57,234.62,5404.0,214.2046,214.2685,214.1863,214.232,5404.0
2021-07-12 11:50:00,234.59,234.76,234.59,234.76,8287.0,214.2046,214.3598,214.2046,214.3598,8287.0
2021-07-12 11:55:00,234.77,234.79,234.66,234.75,4889.0,214.3689,214.3872,214.2685,214.3507,4889.0
2021-07-12 12:00:00,234.73,234.73,234.67,234.69,5460.0,214.3324,214.3324,214.2776,214.2959,5460.0
2021-07-12 12:05:00,234.69,234.77,234.65,234.69,9403.0,214.2959,214.3689,214.2593,214.2959,9403.0
2021-07-12 12:10:00,234.7,234.76,234.64,234.76,4079.0,214.305,214.3598,214.2502,214.3598,4079.0
2021-07-12 12:15:00,234.74,235.06,234.74,235.06,4261.0,214.3415,214.6337,214.3415,214.6337,4261.0
2021-07-12 12:20:00,235.05,235.05,234.92,234.92,5419.0,214.6246,214.6246,214.5059,214.5059,5419.0
2021-07-12 12:25:00,234.94,234.97,234.91,234.94,4062.0,214.5241,214.5515,214.4968,214.5241,4062.0
2021-07-12 12:30:00,234.95,235.05,234.92,235.02,5380.0,214.5333,214.6246,214.5059,214.5972,5380.0
2021-07-12 12:35:00,235.02,235.15,234.97,235.15,6017.0,214.5972,214.7159,214.5515,214.7159,6017.0
2021-07-12 12:40:00,235.23,235.63,235.22,235.38,30210.0,214.7889,215.1542,214.7798,214.9259,30210.0
2021-07-12 12:45:00,235.39,235.49,235.37,235.43,3719.0,214.935,215.0264,214.9168,214.9716,3719.0
2021-07-12 12:50:00,235.36,235.38,235.26,235.38,7538.0,214.9077,214.9259,214.8163,214.9259,7538.0
2021-07-12 12:55:00,235.38,235.38,235.27,235.32,3861.0,214.9259,214.9259,214.8255,214.8711,3861.0
2021-07-12 13:00:00,235.34,235.35,235.2,235.3,7798.0,214.8894,214.8985,214.7616,214.8529,7798.0
2021-07-12 13:05:00,235.34,235.49,235.26,235.45,10577.0,214.8894,215.0264,214.8163,214.9898,10577.0
2021-07-12 13:10:00,235.45,235.5,235.4,235.45,4993.0,214.9898,215.0355,214.9442,214.9898,4993.0
2021-07-12 13:15:00,235.45,235.51,235.37,235.49,8555.0,214.9898,215.0446,214.9168,215.0264,8555.0
2021-07-12 13:20:00,235.49,235.55,235.4,235.4,6455.0,215.0264,215.0811,214.9442,214.9442,6455.0
2021-07-12 13:25:00,235.42,235.5,235.4,235.49,5127.0,214.9624,215.0355,214.9442,215.0264,5127.0
2021-07-12 13:30:00,235.47,235.52,235.46,235.47,3376.0,215.0081,215.0537,214.999,215.0081,3376.0
2021-07-12 13:35:00,235.47,235.54,235.46,235.48,4240.0,215.0081,215.072,214.999,215.0172,4240.0
2021-07-12 13:40:00,235.48,235.54,235.44,235.47,4864.0,215.0172,215.072,214.9807,215.0081,4864.0
2021-07-12 13:45:00,235.5,235.5,235.39,235.47,5931.0,215.0355,215.0355,214.935,215.0081,5931.0
2021-07-12 13:50:00,235.46,235.5,235.4,235.5,5520.0,214.999,215.0355,214.9442,215.0355,5520.0
2021-07-12 13:55:00,235.49,235.65,235.48,235.63,4094.0,215.0264,215.1725,215.0172,215.1542,4094.0
2021-07-12 14:00:00,235.62,235.73,235.61,235.73,5990.0,215.1451,215.2455,215.1359,215.2455,5990.0
2021-07-12 14:05:00,235.72,235.76,235.62,235.62,5060.0,215.2364,215.2729,215.1451,215.1451,5060.0
2021-07-12 14:10:00,235.62,235.76,235.57,235.57,6577.0,215.1451,215.2729,215.0994,215.0994,6577.0
2021-07-12 14:15:00,235.56,235.73,235.56,235.6,4419.0,215.0903,215.2455,215.0903,215.1268,4419.0
2021-07-12 14:20:00,235.64,235.77,235.64,235.66,9885.0,215.1633,215.282,215.1633,215.1816,9885.0
2021-07-12 14:25:00,235.68,235.73,235.6,235.63,5929.0,215.1998,215.2455,215.1268,215.1542,5929.0
2021-07-12 14:30:00,235.67,235.69,235.54,235.61,12676.0,215.1907,215.209,215.072,215.1359,12676.0
2021-07-12 14:35:00,235.61,235.66,235.53,235.59,8188.0,215.1359,215.1816,215.0629,215.1177,8188.0
2021-07-12 14:40:00,235.57,235.64,235.5,235.52,4793.0,215.0994,215.1633,215.0355,215.0537,4793.0
2021-07-12 14:45:00,235.49,235.55,235.43,235.51,9683.0,215.0264,215.0811,214.9716,215.0446,9683.0
2021-07-12 14:50:00,235.51,235.6,235.48,235.51,4042.0,215.0446,215.1268,215.0172,215.0446,4042.0
2021-07-12 14:55:00,235.53,235.54,235.45,235.46,5240.0,215.0629,215.072,214.9898,214.999,5240.0
2021-07-12 15:00:00,235.44,235.53,235.43,235.46,9625.0,214.9807,215.0629,214.9716,214.999,9625.0
2021-07-12 15:05:00,235.47,235.51,235.4,235.51,8481.0,215.0081,215.0446,214.9442,215.0446,8481.0
2021-07-12 15:10:00,235.51,235.64,235.47,235.61,18194.0,215.0446,215.1633,215.0081,215.1359,18194.0
2021-07-12 15:15:00,235.59,235.81,235.59,235.78,8627.0,215.1177,215.3185,215.1177,215.2912,8627.0
2021-07-12 15:20:00,235.78,235.88,235.76,235.81,9863.0,215.2912,215.3825,215.2729,215.3185,9863.0
2021-07-12 15:25:00,235.82,235.83,235.63,235.74,7847.0,215.3277,215.3368,215.1542,215.2546,7847.0
2021-07-12 15:30:00,235.72,235.74,235.62,235.67,10611.0,215.2364,215.2546,215.1451,215.1907,10611.0
2021-07-12 15:35:00,235.67,235.74,235.46,235.46,15457.0,215.1907,215.2546,214.999,214.999,15457.0
2021-07-12 15:40:00,235.48,235.63,235.48,235.58,12060.0,215.0172,215.1542,215.0172,215.1085,12060.0
2021-07-12 15:45:00,235.59,235.66,235.38,235.38,16233.0,215.1177,215.1816,214.9259,214.9259,16233.0
2021-07-12 15:50:00,235.44,235.71,235.42,235.48,41843.0,214.9807,215.2272,214.9624,215.0172,41843.0
2021-07-12 15:55:00,235.48,235.69,235.35,235.62,65698.0,215.0172,215.209,214.8985,215.1451,65698.0
2021-07-13 09:30:00,235.66,235.83,235.19,235.61,37582.0,215.1816,215.3368,214.7524,215.1359,37582.0
2021-07-13 09:35:00,235.57,235.82,235.44,235.75,7340.0,215.0994,215.3277,214.9807,215.2638,7340.0
2021-07-13 09:40:00,235.91,236.0,235.42,235.58,16652.0,215.4099,215.492,214.9624,215.1085,16652.0
2021-07-13 09:45:00,235.51,235.73,235.37,235.47,6844.0,215.0446,215.2455,214.9168,215.0081,6844.0
2021-07-13 09:50:00,235.49,235.81,235.39,235.8,13436.0,215.0264,215.3185,214.935,215.3094,13436.0
2021-07-13 09:55:00,235.93,235.97,235.61,235.7,8259.0,215.4281,215.4646,215.1359,215.2181,8259.0
2021-07-13 10:00:00,235.71,235.74,235.41,235.63,11340.0,215.2272,215.2546,214.9533,215.1542,11340.0
2021-07-13 10:05:00,235.78,235.85,235.6,235.67,5866.0,215.2912,215.3551,215.1268,215.1907,5866.0
2021-07-13 10:10:00,235.67,235.9,235.64,235.67,4669.0,215.1907,215.4007,215.1633,215.1907,4669.0
2021-07-13 10:15:00,235.66,235.83,235.62,235.65,7559.0,215.1816,215.3368,215.1451,215.1725,7559.0
2021-07-13 10:20:00,235.64,235.84,235.58,235.81,8212.0,215.1633,215.3459,215.1085,215.3185,8212.0
2021-07-13 10:25:00,235.78,235.99,235.69,235.91,12547.0,215.2912,215.4829,215.209,215.4099,12547.0
2021-07-13 10:30:00,235.92,236.35,235.91,236.29,16471.0,215.419,215.8116,215.4099,215.7568,16471.0
2021-07-13 10:35:00,236.32,236.77,236.32,236.67,26533.0,215.7842,216.1951,215.7842,216.1038,26533.0
2021-07-13 10:40:00,236.65,236.68,236.51,236.61,13668.0,216.0856,216.1129,215.9577,216.049,13668.0
2021-07-13 10:45:00,236.57,236.76,236.55,236.66,8502.0,216.0125,216.186,215.9942,216.0947,8502.0
2021-07-13 10:50:00,236.68,236.86,236.64,236.76,16008.0,216.1129,216.2773,216.0764,216.186,16008.0
2021-07-13 10:55:00,236.75,236.91,236.69,236.74,9313.0,216.1769,216.323,216.1221,216.1677,9313.0
2021-07-13 11:00:00,236.76,237.18,236.76,237.07,40910.0,216.186,216.5695,216.186,216.4691,40910.0
2021-07-13 11:05:00,237.05,237.06,236.77,236.8,9955.0,216.4508,216.4599,216.1951,216.2225,9955.0
2021-07-13 11:10:00,236.77,237.12,236.77,237.1,7234.0,216.1951,216.5147,216.1951,216.4964,7234.0
2021-07-13 11:15:00,237.15,237.2,236.95,237.15,12432.0,216.5421,216.5878,216.3595,216.5421,12432.0
2021-07-13 11:20:00,237.16,237.19,237.06,237.09,10376.0,216.5512,216.5786,216.4599,216.4873,10376.0
2021-07-13 11:25:00,237.05,237.14,237.03,237.07,8738.0,216.4508,216.533,216.4325,216.4691,8738.0
2021-07-13 11:30:00,237.04,237.24,237.0,237.19,6330.0,216.4417,216.6243,216.4051,216.5786,6330.0
2021-07-13 11:35:00,237.21,237.21,236.99,237.01,10155.0,216.5969,216.5969,216.396,216.4143,10155.0
2021-07-13 11:40:00,237.03,237.15,236.98,237.01,6738.0,216.4325,216.5421,216.3869,216.4143,6738.0
2021-07-13 11:45:00,237.04,237.2,236.91,237.14,13987.0,216.4417,216.5878,216.323,216.533,13987.0
2021-07-13 11:50:00,237.18,237.19,237.01,237.02,10345.0,216.5695,216.5786,216.4143,216.4234,10345.0
2021-07-13 11:55:00,237.01,237.17,236.95,237.14,11332.0,216.4143,216.5604,216.3595,216.533,11332.0
2021-07-13 12:00:00,237.14,237.2,237.03,237.1,12305.0,216.533,216.5878,216.4325,216.4964,12305.0
2021-07-13 12:05:00,237.1,237.26,237.04,237.17,13117.0,216.4964,216.6425,216.4417,216.5604,13117.0
2021-07-13 12:10:00,237.22,237.25,237.01,237.09,10893.0,216.606,216.6334,216.4143,216.4873,10893.0
2021-07-13 12:15:00,237.11,237.16,237.02,237.09,7784.0,216.5056,216.5512,216.4234,216.4873,7784.0
2021-07-13 12:20:00,237.08,237.17,237.05,237.09,8360.0,216.4782,216.5604,216.4508,216.4873,8360.0
2021-07-13 12:25:00,237.09,237.17,237.05,237.17,7611.0,216.4873,216.5604,216.4508,216.5604,7611.0
2021-07-13 12:30:00,237.12,237.27,237.08,237.26,10322.0,216.5147,216.6517,216.4782,216.6425,10322.0
2021-07-13 12:35:00,237.25,237.3,237.16,237.23,8143.0,216.6334,216.6791,216.5512,216.6152,8143.0
2021-07-13 12:40:00,237.19,237.29,237.13,237.16,9039.0,216.5786,216.6699,216.5238,216.5512,9039.0
2021-07-13 12:45:00,237.16,237.28,237.11,237.26,7434.0,216.5512,216.6608,216.5056,216.6425,7434.0
2021-07-13 12:50:00,237.23,237.42,237.22,237.42,11250.0,216.6152,216.7886,216.606,216.7886,11250.0
2021-07-13 12:55:00,237.42,237.47,237.38,237.39,8800.0,216.7886,216.8343,216.7521,216.7612,8800.0
2021-07-13 13:00:00,237.34,237.36,237.19,237.21,4449.0,216.7156,216.7339,216.5786,216.5969,4449.0
2021-07-13 13:05:00,237.22,237.3,237.22,237.23,3353.0,216.606,216.6791,216.606,216.6152,3353.0
2021-07-13 13:10:00,237.21,237.25,236.94,236.97,13911.0,216.5969,216.6334,216.3504,216.3777,13911.0
2021-07-13 13:15:00,237.05,237.06,236.81,236.9,5435.0,216.4508,216.4599,216.2316,216.3138,5435.0
2021-07-13 13:20:00,236.86,236.98,236.83,236.88,10137.0,216.2773,216.3869,216.2499,216.2956,10137.0
2021-07-13 13:25:00,236.86,236.86,236.68,236.76,7321.0,216.2773,216.2773,216.1129,216.186,7321.0
2021-07-13 13:30:00,236.74,236.83,236.67,236.81,4518.0,216.1677,216.2499,216.1038,216.2316,4518.0
2021-07-13 13:35:00,236.77,236.9,236.68,236.9,15022.0,216.1951,216.3138,216.1129,216.3138,15022.0
2021-07-13 13:40:00,236.89,237.07,236.85,237.06,6325.0,216.3047,216.4691,216.2682,216.4599,6325.0
2021-07-13 13:45:00,237.06,237.19,237.05,237.14,9053.0,216.4599,216.5786,216.4508,216.533,9053.0
2021-07-13 13:50:00,237.15,237.15,236.97,236.98,7408.0,216.5421,216.5421,216.3777,216.3869,7408.0
2021-07-13 13:55:00,236.98,237.08,236.97,237.01,12342.0,216.3869,216.4782,216.3777,216.4143,12342.0
2021-07-13 14:00:00,237.0,237.01,236.73,236.76,14047.0,216.4051,216.4143,216.1586,216.186,14047.0
2021-07-13 14:05:00,236.79,236.93,236.76,236.77,6737.0,216.2134,216.3412,216.186,216.1951,6737.0
2021-07-13 14:10:00,236.78,236.88,236.72,236.85,9466.0,216.2043,216.2956,216.1495,216.2682,9466.0
2021-07-13 14:15:00,236.83,236.85,236.71,236.81,3960.0,216.2499,216.2682,216.1403,216.2316,3960.0
2021-07-13 14:20:00,236.81,236.85,236.57,236.65,12283.0,216.2316,216.2682,216.0125,216.0856,12283.0
2021-07-13 14:25:00,236.65,236.65,236.53,236.6,7688.0,216.0856,216.0856,215.976,216.0399,7688.0
2021-07-13 14:30:00,236.56,236.63,236.51,236.61,5064.0,216.0034,216.0673,215.9577,216.049,5064.0
2021-07-13 14:35:00,236.68,236.75,236.54,236.56,7704.0,216.1129,216.1769,215.9851,216.0034,7704.0
2021-07-13 14:40:00,236.64,236.64,236.38,236.48,6566.0,216.0764,216.0764,215.839,215.9303,6566.0
2021-07-13 14:45:00,236.5,236.55,236.43,236.5,6216.0,215.9486,215.9942,215.8847,215.9486,6216.0
2021-07-13 14:50:00,236.48,236.57,236.44,236.51,9035.0,215.9303,216.0125,215.8938,215.9577,9035.0
2021-07-13 14:55:00,236.49,236.67,236.48,236.62,6000.0,215.9395,216.1038,215.9303,216.0582,6000.0
2021-07-13 15:00:00,236.62,236.64,236.51,236.64,7493.0,216.0582,216.0764,215.9577,216.0764,7493.0
2021-07-13 15:05:00,236.63,236.67,236.48,236.5,8169.0,216.0673,216.1038,215.9303,215.9486,8169.0
2021-07-13 15:10:00,236.53,236.55,236.36,236.41,13201.0,215.976,215.9942,215.8208,215.8664,13201.0
2021-07-13 15:15:00,236.44,236.48,236.29,236.3,8543.0,215.8938,215.9303,215.7568,215.766,8543.0
2021-07-13 15:20:00,236.31,236.31,236.01,236.04,14503.0,215.7751,215.7751,215.5012,215.5286,14503.0
2021-07-13 15:25:00,236.05,236.27,236.04,236.17,9691.0,215.5377,215.7386,215.5286,215.6473,9691.0
2021-07-13 15:30:00,236.16,236.37,236.09,236.27,15410.0,215.6381,215.8299,215.5742,215.7386,15410.0
2021-07-13 15:35:00,236.26,236.31,236.12,236.25,11020.0,215.7294,215.7751,215.6016,215.7203,11020.0
2021-07-13 15:40:00,236.2,236.42,236.15,236.38,9873.0,215.6747,215.8755,215.629,215.839,9873.0
2021-07-13 15:45:00,236.43,236.43,236.17,236.22,15388.0,215.8847,215.8847,215.6473,215.6929,15388.0
2021-07-13 15:50:00,236.17,236.27,236.04,236.27,30083.0,215.6473,215.7386,215.5286,215.7386,30083.0
2021-07-13 15:55:00,236.27,236.34,236.01,236.23,98200.0,215.7386,215.8025,215.5012,215.7021,98200.0
2021-07-14 09:30:00,237.03,237.3,236.64,237.25,48154.0,216.4325,216.6791,216.0764,216.6334,48154.0
2021-07-14 09:35:00,237.3,238.73,237.2,238.73,71087.0,216.6791,217.9848,216.5878,217.9848,71087.0
2021-07-14 09:40:00,238.69,239.05,238.59,238.8,38401.0,217.9483,218.277,217.857,218.0487,38401.0
2021-07-14 09:45:00,238.74,238.82,238.05,238.05,33673.0,217.9939,218.067,217.3639,217.3639,33673.0
2021-07-14 09:50:00,238.1,238.48,237.93,238.37,28440.0,217.4096,217.7565,217.2543,217.6561,28440.0
2021-07-14 09:55:00,238.4,238.41,237.67,237.68,18023.0,217.6835,217.6926,217.0169,217.026,18023.0
2021-07-14 10:00:00,237.71,237.75,237.14,237.14,14595.0,217.0534,217.09,216.533,216.533,14595.0
2021-07-14 10:05:00,237.16,237.3,237.03,237.09,6805.0,216.5512,216.6791,216.4325,216.4873,6805.0
2021-07-14 10:10:00,237.12,237.29,237.08,237.09,9776.0,216.5147,216.6699,216.4782,216.4873,9776.0
2021-07-14 10:15:00,237.07,237.39,237.07,237.37,8796.0,216.4691,216.7612,216.4691,216.743,8796.0
2021-07-14 10:20:00,237.4,237.49,237.18,237.22,8859.0,216.7704,216.8526,216.5695,216.606,8859.0
2021-07-14 10:25:00,237.18,237.4,237.16,237.16,6609.0,216.5695,216.7704,216.5512,216.5512,6609.0
2021-07-14 10:30:00,237.19,237.45,237.06,237.37,6894.0,216.5786,216.816,216.4599,216.743,6894.0
2021-07-14 10:35:00,237.35,237.35,237.1,237.19,23482.0,216.7247,216.7247,216.4964,216.5786,23482.0
2021-07-14 10:40:00,237.25,237.47,237.25,237.39,9121.0,216.6334,216.8343,216.6334,216.7612,9121.0
2021-07-14 10:45:00,237.38,237.66,237.37,237.65,6114.0,216.7521,217.0078,216.743,216.9987,6114.0
2021-07-14 10:50:00,237.68,237.72,237.58,237.61,5494.0,217.026,217.0626,216.9347,216.9621,5494.0
2021-07-14 10:55:00,237.58,237.79,237.57,237.78,5117.0,216.9347,217.1265,216.9256,217.1174,5117.0
2021-07-14 11:00:00,237.81,237.82,237.37,237.44,17999.0,217.1448,217.1539,216.743,216.8069,17999.0
2021-07-14 11:05:00,237.45,237.49,237.29,237.4,5637.0,216.816,216.8526,216.6699,216.7704,5637.0
2021-07-14 11:10:00,237.41,237.75,237.38,237.75,9359.0,216.7795,217.09,216.7521,217.09,9359.0
2021-07-14 11:15:00,237.74,237.74,237.51,237.73,6941.0,217.0808,217.0808,216.8708,217.0717,6941.0
2021-07-14 11:20:00,237.7,237.7,237.4,237.42,13477.0,217.0443,217.0443,216.7704,216.7886,13477.0
2021-07-14 11:25:00,237.43,237.44,237.15,237.37,8305.0,216.7978,216.8069,216.5421,216.743,8305.0
2021-07-14 11:30:00,237.29,237.36,237.23,237.26,7307.0,216.6699,216.7339,216.6152,216.6425,7307.0
2021-07-14 11:35:00,237.34,237.39,237.16,237.19,4392.0,216.7156,216.7612,216.5512,216.5786,4392.0
2021-07-14 11:40:00,237.16,237.18,236.9,237.03,16891.0,216.5512,216.5695,216.3138,216.4325,16891.0
2021-07-14 11:45:00,237.09,237.16,236.95,237.05,7699.0,216.4873,216.5512,216.3595,216.4508,7699.0
2021-07-14 11:50:00,237.02,237.21,237.02,237.19,6512.0,216.4234,216.5969,216.4234,216.5786,6512.0
2021-07-14 11:55:00,237.2,237.22,237.05,237.11,10631.0,216.5878,216.606,216.4508,216.5056,10631.0
2021-07-14 12:00:00,237.13,237.33,237.07,237.07,8912.0,216.5238,216.7065,216.4691,216.4691,8912.0
2021-07-14 12:05:00,237.13,237.17,237.06,237.13,3811.0,216.5238,216.5604,216.4599,216.5238,3811.0
2021-07-14 12:10:00,237.11,237.14,237.04,237.06,3841.0,216.5056,216.533,216.4417,216.4599,3841.0
2021-07-14 12:15:00,237.05,237.18,237.01,237.17,5224.0,216.4508,216.5695,216.4143,216.5604,5224.0
2021-07-14 12:20:00,237.17,237.27,237.15,237.25,5702.0,216.5604,216.6517,216.5421,216.6334,5702.0
2021-07-14 12:25:00,237.23,237.29,237.19,237.28,3893.0,216.6152,216.6699,216.5786,216.6608,3893.0
2021-07-14 12:30:00,237.27,237.4,237.23,237.38,8976.0,216.6517,216.7704,216.6152,216.7521,8976.0
2021-07-14 12:35:00,237.39,237.56,237.37,237.56,7692.0,216.7612,216.9165,216.743,216.9165,7692.0
2021-07-14 12:40:00,237.56,237.74,237.55,237.72,9944.0,216.9165,217.0808,216.9073,217.0626,9944.0
2021-07-14 12:45:00,237.68,237.68,237.5,237.62,5993.0,217.026,217.026,216.8617,216.9713,5993.0
2021-07-14 12:50:00,237.62,237.62,237.37,237.37,5751.0,216.9713,216.9713,216.743,216.743,5751.0
2021-07-14 12:55:00,237.4,237.47,237.3,237.34,6218.0,216.7704,216.8343,216.6791,216.7156,6218.0
2021-07-14 13:00:00,237.39,237.4,237.26,237.31,4393.0,216.7612,216.7704,216.6425,216.6882,4393.0
2021-07-14 13:05:00,237.33,237.36,237.2,237.24,4759.0,216.7065,216.7339,216.5878,216.6243,4759.0
2021-07-14 13:10:00,237.2,237.34,237.14,237.31,12477.0,216.5878,216.7156,216.533,216.6882,12477.0
2021-07-14 13:15:00,237.3,237.31,237.13,237.18,5629.0,216.6791,216.6882,216.5238,216.5695,5629.0
2021-07-14 13:20:00,237.17,237.22,237.05,237.11,6756.0,216.5604,216.606,216.4508,216.5056,6756.0
2021-07-14 13:25:00,237.1,237.16,237.06,237.08,4026.0,216.4964,216.5512,216.4599,216.4782,4026.0
2021-07-14 13:30:00,237.1,237.26,237.05,237.22,6551.0,216.4964,216.6425,216.4508,216.606,6551.0
2021-07-14 13:35:00,237.24,237.42,237.11,237.36,19635.0,216.6243,216.7886,216.5056,216.7339,19635.0
2021-07-14 13:40:00,237.43,237.45,237.15,237.44,11444.0,216.7978,216.816,216.5421,216.8069,11444.0
2021-07-14 13:45:00,237.44,237.51,237.37,237.5,9704.0,216.8069,216.8708,216.743,216.8617,9704.0
2021-07-14 13:50:00,237.46,237.48,237.32,237.46,9538.0,216.8252,216.8434,216.6973,216.8252,9538.0
2021-07-14 13:55:00,237.47,237.47,237.37,237.41,7003.0,216.8343,216.8343,216.743,216.7795,7003.0
2021-07-14 14:00:00,237.41,237.53,237.41,237.5,4830.0,216.7795,216.8891,216.7795,216.8617,4830.0
2021-07-14 14:05:00,237.53,237.62,237.43,237.59,8499.0,216.8891,216.9713,216.7978,216.9439,8499.0
2021-07-14 14:10:00,237.56,237.57,237.48,237.57,8086.0,216.9165,216.9256,216.8434,216.9256,8086.0
2021-07-14 14:15:00,237.59,237.66,237.58,237.66,5438.0,216.9439,217.0078,216.9347,217.0078,5438.0
2021-07-14 14:20:00,237.65,237.7,237.54,237.58,4971.0,216.9987,217.0443,216.8982,216.9347,4971.0
2021-07-14 14:25:00,237.56,237.66,237.52,237.59,8655.0,216.9165,217.0078,216.88,216.9439,8655.0
2021-07-14 14:30:00,237.59,237.65,237.59,237.61,7315.0,216.9439,216.9987,216.9439,216.9621,7315.0
2021-07-14 14:35:00,237.61,237.7,237.61,237.61,8614.0,216.9621,217.0443,216.9621,216.9621,8614.0
2021-07-14 14:40:00,237.6,237.71,237.55,237.67,10506.0,216.953,217.0534,216.9073,217.0169,10506.0
2021-07-14 14:45:00,237.67,237.77,237.66,237.67,7457.0,217.0169,217.1082,217.0078,217.0169,7457.0
2021-07-14 14:50:00,237.7,237.71,237.53,237.55,14657.0,217.0443,217.0534,216.8891,216.9073,14657.0
2021-07-14 14:55:00,237.58,237.68,237.56,237.56,8773.0,216.9347,217.026,216.9165,216.9165,8773.0
2021-07-14 15:00:00,237.56,237.62,237.44,237.5,10241.0,216.9165,216.9713,216.8069,216.8617,10241.0
2021-07-14 15:05:00,237.49,237.56,237.38,237.51,18676.0,216.8526,216.9165,216.7521,216.8708,18676.0
2021-07-14 15:10:00,237.52,237.52,237.35,237.4,7901.0,216.88,216.88,216.7247,216.7704,7901.0
2021-07-14 15:15:00,237.39,237.49,237.28,237.47,14579.0,216.7612,216.8526,216.6608,216.8343,14579.0
2021-07-14 15:20:00,237.45,237.52,237.37,237.43,12717.0,216.816,216.88,216.743,216.7978,12717.0
2021-07-14 15:25:00,237.43,237.46,237.31,237.33,15017.0,216.7978,216.8252,216.6882,216.7065,15017.0
2021-07-14 15:30:00,237.33,237.44,237.27,237.32,26137.0,216.7065,216.8069,216.6517,216.6973,26137.0
2021-07-14 15:35:00,237.32,237.42,236.96,236.96,31147.0,216.6973,216.7886,216.3686,216.3686,31147.0
2021-07-14 15:40:00,236.96,237.16,236.71,237.07,27773.0,216.3686,216.5512,216.1403,216.4691,27773.0
2021-07-14 15:45:00,237.1,237.28,237.02,237.13,25650.0,216.4964,216.6608,216.4234,216.5238,25650.0
2021-07-14 15:50:00,237.12,237.23,236.92,237.19,40962.0,216.5147,216.6152,216.3321,216.5786,40962.0
2021-07-14 15:55:00,237.19,237.21,236.97,237.14,123148.0,216.5786,216.5969,216.3777,216.533,123148.0
2021-07-15 09:30:00,236.59,237.39,235.86,236.0,72167.0,216.0308,216.7612,215.3642,215.492,72167.0
2021-07-15 09:35:00,236.05,236.17,235.58,235.68,12245.0,215.5377,215.6473,215.1085,215.1998,12245.0
2021-07-15 09:40:00,235.67,235.85,235.16,235.57,19836.0,215.1907,215.3551,214.725,215.0994,19836.0
2021-07-15 09:45:00,235.58,235.87,235.56,235.68,19524.0,215.1085,215.3733,215.0903,215.1998,19524.0
2021-07-15 09:50:00,235.7,235.97,235.42,235.49,7049.0,215.2181,215.4646,214.9624,215.0264,7049.0
2021-07-15 09:55:00,235.48,235.74,235.27,235.72,15439.0,215.0172,215.2546,214.8255,215.2364,15439.0
2021-07-15 10:00:00,235.68,236.3,235.67,236.19,10243.0,215.1998,215.766,215.1907,215.6655,10243.0
2021-07-15 10:05:00,236.19,236.19,235.94,236.02,8015.0,215.6655,215.6655,215.4373,215.5103,8015.0
2021-07-15 10:10:00,236.05,236.29,236.05,236.12,6963.0,215.5377,215.7568,215.5377,215.6016,6963.0
2021-07-15 10:15:00,236.03,236.3,235.96,236.04,12749.0,215.5194,215.766,215.4555,215.5286,12749.0
2021-07-15 10:20:00,236.08,236.08,235.76,235.86,9827.0,215.5651,215.5651,215.2729,215.3642,9827.0
2021-07-15 10:25:00,235.84,235.9,235.55,235.71,11917.0,215.3459,215.4007,215.0811,215.2272,11917.0
2021-07-15 10:30:00,235.75,236.35,235.75,236.24,14210.0,215.2638,215.8116,215.2638,215.7112,14210.0
2021-07-15 10:35:00,236.21,236.22,235.6,235.74,12056.0,215.6838,215.6929,215.1268,215.2546,12056.0
2021-07-15 10:40:00,235.73,235.73,235.3,235.49,11991.0,215.2455,215.2455,214.8529,215.0264,11991.0
2021-07-15 10:45:00,235.47,235.6,235.36,235.51,17706.0,215.0081,215.1268,214.9077,215.0446,17706.0
2021-07-15 10:50:00,235.42,235.7,235.35,235.38,17299.0,214.9624,215.2181,214.8985,214.9259,17299.0
2021-07-15 10:55:00,235.3,235.41,235.13,235.15,10270.0,214.8529,214.9533,214.6976,214.7159,10270.0
2021-07-15 11:00:00,235.15,235.17,234.95,234.98,13304.0,214.7159,214.7342,214.5333,214.5607,13304.0
2021-07-15 11:05:00,234.99,235.36,234.92,235.2,7526.0,214.5698,214.9077,214.5059,214.7616,7526.0
2021-07-15 11:10:00,235.11,235.26,234.97,235.19,8030.0,214.6794,214.8163,214.5515,214.7524,8030.0
2021-07-15 11:15:00,235.1,235.17,235.03,235.04,7580.0,214.6702,214.7342,214.6063,214.6155,7580.0
2021-07-15 11:20:00,235.12,235.38,235.06,235.38,9561.0,214.6885,214.9259,214.6337,214.9259,9561.0
2021-07-15 11:25:00,235.38,235.49,235.27,235.42,9045.0,214.9259,215.0264,214.8255,214.9624,9045.0
2021-07-15 11:30:00,235.41,235.42,235.25,235.31,9037.0,214.9533,214.9624,214.8072,214.862,9037.0
2021-07-15 11:35:00,235.38,235.48,235.31,235.45,8456.0,214.9259,215.0172,214.862,214.9898,8456.0
2021-07-15 11:40:00,235.44,235.63,235.41,235.58,5172.0,214.9807,215.1542,214.9533,215.1085,5172.0
2021-07-15 11:45:00,235.61,235.7,235.57,235.64,11526.0,215.1359,215.2181,215.0994,215.1633,11526.0
2021-07-15 11:50:00,235.6,235.67,235.59,235.62,3997.0,215.1268,215.1907,215.1177,215.1451,3997.0
2021-07-15 11:55:00,235.58,235.62,235.44,235.46,12027.0,215.1085,215.1451,214.9807,214.999,12027.0
2021-07-15 12:00:00,235.44,235.53,235.4,235.51,6640.0,214.9807,215.0629,214.9442,215.0446,6640.0
2021-07-15 12:05:00,235.48,235.61,235.46,235.52,4969.0,215.0172,215.1359,214.999,215.0537,4969.0
2021-07-15 12:10:00,235.47,235.9,235.47,235.9,5474.0,215.0081,215.4007,215.0081,215.4007,5474.0
2021-07-15 12:15:00,235.96,235.97,235.74,235.83,10302.0,215.4555,215.4646,215.2546,215.3368,10302.0
2021-07-15 12:20:00,235.83,236.05,235.82,236.02,6542.0,215.3368,215.5377,215.3277,215.5103,6542.0
2021-07-15 12:25:00,236.05,236.05,235.91,236.01,7721.0,215.5377,215.5377,215.4099,215.5012,7721.0
2021-07-15 12:30:00,236.0,236.23,235.98,236.14,5655.0,215.492,215.7021,215.4738,215.6199,5655.0
2021-07-15 12:35:00,236.17,236.33,236.08,236.3,9329.0,215.6473,215.7934,215.5651,215.766,9329.0
2021-07-15 12:40:00,236.34,236.54,236.34,236.53,4336.0,215.8025,215.9851,215.8025,215.976,4336.0
2021-07-15 12:45:00,236.52,236.56,236.43,236.46,6971.0,215.9669,216.0034,215.8847,215.9121,6971.0
2021-07-15 12:50:00,236.47,236.68,236.47,236.65,7485.0,215.9212,216.1129,215.9212,216.0856,7485.0
2021-07-15 12:55:00,236.67,236.67,236.53,236.61,7392.0,216.1038,216.1038,215.976,216.049,7392.0
2021-07-15 13:00:00,236.62,236.65,236.49,236.56,8010.0,216.0582,216.0856,215.9395,216.0034,8010.0
2021-07-15 13:05:00,236.58,236.7,236.54,236.67,4845.0,216.0216,216.1312,215.9851,216.1038,4845.0
2021-07-15 13:10:00,236.64,236.64,236.26,236.26,6423.0,216.0764,216.0764,215.7294,215.7294,6423.0
2021-07-15 13:15:00,236.29,236.37,236.08,236.1,7150.0,215.7568,215.8299,215.5651,215.5833,7150.0
2021-07-15 13:20:00,236.15,236.27,236.07,236.25,5765.0,215.629,215.7386,215.556,215.7203,5765.0
2021-07-15 13:25:00,236.21,236.31,236.21,236.31,3924.0,215.6838,215.7751,215.6838,215.7751,3924.0
2021-07-15 13:30:00,236.26,236.28,236.07,236.12,5368.0,215.7294,215.7477,215.556,215.6016,5368.0
2021-07-15 13:35:00,236.11,236.17,235.9,235.99,8883.0,215.5925,215.6473,215.4007,215.4829,8883.0
2021-07-15 13:40:00,236.08,236.1,235.9,235.94,6181.0,215.5651,215.5833,215.4007,215.4373,6181.0
2021-07-15 13:45:00,235.92,236.3,235.87,236.29,5820.0,215.419,215.766,215.3733,215.7568,5820.0
2021-07-15 13:50:00,236.28,236.44,236.24,236.24,12208.0,215.7477,215.8938,215.7112,215.7112,12208.0
2021-07-15 13:55:00,236.18,236.3,236.14,236.19,6330.0,215.6564,215.766,215.6199,215.6655,6330.0
2021-07-15 14:00:00,236.19,236.27,236.01,236.04,11015.0,215.6655,215.7386,215.5012,215.5286,11015.0
2021-07-15 14:05:00,235.98,236.26,235.98,236.26,4458.0,215.4738,215.7294,215.4738,215.7294,4458.0
2021-07-15 14:10:00,236.25,236.3,236.12,236.24,7826.0,215.7203,215.766,215.6016,215.7112,7826.0
2021-07-15 14:15:00,236.29,236.4,236.28,236.35,4474.0,215.7568,215.8573,215.7477,215.8116,4474.0
2021-07-15 14:20:00,236.35,236.43,236.31,236.42,4443.0,215.8116,215.8847,215.7751,215.8755,4443.0
2021-07-15 14:25:00,236.4,236.64,236.4,236.53,8598.0,215.8573,216.0764,215.8573,215.976,8598.0
2021-07-15 14:30:00,236.52,236.52,236.37,236.38,8604.0,215.9669,215.9669,215.8299,215.839,8604.0
2021-07-15 14:35:00,236.39,236.4,236.16,236.18,8624.0,215.8481,215.8573,215.6381,215.6564,8624.0
2021-07-15 14:40:00,236.18,236.21,236.13,236.17,5168.0,215.6564,215.6838,215.6107,215.6473,5168.0
2021-07-15 14:45:00,236.15,236.34,236.11,236.25,6483.0,215.629,215.8025,215.5925,215.7203,6483.0
2021-07-15 14:50:00,236.21,236.26,236.11,236.16,4857.0,215.6838,215.7294,215.5925,215.6381,4857.0
2021-07-15 14:55:00,236.11,236.28,236.11,236.26,5000.0,215.5925,215.7477,215.5925,215.7294,5000.0
2021-07-15 15:00:00,236.29,236.31,236.11,236.12,6232.0,215.7568,215.7751,215.5925,215.6016,6232.0
2021-07-15 15:05:00,236.16,236.39,236.14,236.36,5188.0,215.6381,215.8481,215.6199,215.8208,5188.0
2021-07-15 15:10:00,236.37,236.38,236.26,236.38,4662.0,215.8299,215.839,215.7294,215.839,4662.0
2021-07-15 15:15:00,236.38,236.51,236.36,236.48,5438.0,215.839,215.9577,215.8208,215.9303,5438.0
2021-07-15 15:20:00,236.47,236.59,236.43,236.53,9086.0,215.9212,216.0308,215.8847,215.976,9086.0
2021-07-15 15:25:00,236.57,236.63,236.55,236.61,7089.0,216.0125,216.0673,215.9942,216.049,7089.0
2021-07-15 15:30:00,236.61,236.61,236.45,236.54,10366.0,216.049,216.049,215.9029,215.9851,10366.0
2021-07-15 15:35:00,236.53,236.62,236.45,236.45,6226.0,215.976,216.0582,215.9029,215.9029,6226.0
2021-07-15 15:40:00,236.47,236.48,236.33,236.36,8648.0,215.9212,215.9303,215.7934,215.8208,8648.0
2021-07-15 15:45:00,236.37,236.64,236.37,236.6,17397.0,215.8299,216.0764,215.8299,216.0399,17397.0
2021-07-15 15:50:00,236.62,236.82,236.61,236.76,27329.0,216.0582,216.2408,216.049,216.186,27329.0
2021-07-15 15:55:00,236.75,236.97,236.72,236.87,64137.0,216.1769,216.3777,216.1495,216.2864,64137.0
2021-07-16 09:30:00,237.79,237.79,237.08,237.39,99286.0,217.1265,217.1265,216.4782,216.7612,99286.0
2021-07-16 09:35:00,237.1,237.57,237.1,237.57,6056.0,216.4964,216.9256,216.4964,216.9256,6056.0
2021-07-16 09:40:00,237.63,237.88,237.53,237.83,9670.0,216.9804,217.2087,216.8891,217.163,9670.0
2021-07-16 09:45:00,237.76,237.84,237.43,237.53,12734.0,217.0991,217.1721,216.7978,216.8891,12734.0
2021-07-16 09:50:00,237.49,237.55,236.93,236.93,16683.0,216.8526,216.9073,216.3412,216.3412,16683.0
2021-07-16 09:55:00,236.97,237.39,236.95,237.13,9224.0,216.3777,216.7612,216.3595,216.5238,9224.0
2021-07-16 10:00:00,237.13,237.53,237.13,237.43,12364.0,216.5238,216.8891,216.5238,216.7978,12364.0
2021-07-16 10:05:00,237.42,237.48,237.32,237.41,9689.0,216.7886,216.8434,216.6973,216.7795,9689.0
2021-07-16 10:10:00,237.39,237.39,236.52,236.85,14391.0,216.7612,216.7612,215.9669,216.2682,14391.0
2021-07-16 10:15:00,236.81,237.03,236.76,237.02,5847.0,216.2316,216.4325,216.186,216.4234,5847.0
2021-07-16 10:20:00,237.02,237.11,236.57,236.61,12437.0,216.4234,216.5056,216.0125,216.049,12437.0
2021-07-16 10:25:00,236.54,236.54,236.32,236.39,11635.0,215.9851,215.9851,215.7842,215.8481,11635.0
2021-07-16 10:30:00,236.2,236.6,236.18,236.28,9921.0,215.6747,216.0399,215.6564,215.7477,9921.0
2021-07-16 10:35:00,236.29,236.49,236.17,236.38,8761.0,215.7568,215.9395,215.6473,215.839,8761.0
2021-07-16 10:40:00,236.47,236.52,236.26,236.34,16946.0,215.9212,215.9669,215.7294,215.8025,16946.0
2021-07-16 10:45:00,236.39,236.6,236.3,236.6,5743.0,215.8481,216.0399,215.766,216.0399,5743.0
2021-07-16 10:50:00,236.59,236.79,236.58,236.72,8788.0,216.0308,216.2134,216.0216,216.1495,8788.0
2021-07-16 10:55:00,236.68,236.69,236.45,236.61,8649.0,216.1129,216.1221,215.9029,216.049,8649.0
2021-07-16 11:00:00,236.57,236.7,236.5,236.55,7551.0,216.0125,216.1312,215.9486,215.9942,7551.0
2021-07-16 11:05:00,236.49,236.74,236.4,236.71,4101.0,215.9395,216.1677,215.8573,216.1403,4101.0
2021-07-16 11:10:00,236.68,236.71,236.5,236.53,5148.0,216.1129,216.1403,215.9486,215.976,5148.0
2021-07-16 11:15:00,236.51,236.6,236.31,236.46,5835.0,215.9577,216.0399,215.7751,215.9121,5835.0
2021-07-16 11:20:00,236.47,236.69,236.46,236.46,5330.0,215.9212,216.1221,215.9121,215.9121,5330.0
2021-07-16 11:25:00,236.37,236.45,236.36,236.37,2702.0,215.8299,215.9029,215.8208,215.8299,2702.0
2021-07-16 11:30:00,236.37,236.58,236.36,236.58,5343.0,215.8299,216.0216,215.8208,216.0216,5343.0
2021-07-16 11:35:00,236.51,236.7,236.45,236.61,5968.0,215.9577,216.1312,215.9029,216.049,5968.0
2021-07-16 11:40:00,236.68,236.75,236.38,236.43,3691.0,216.1129,216.1769,215.839,215.8847,3691.0
2021-07-16 11:45:00,236.46,236.53,236.37,236.52,3599.0,215.9121,215.976,215.8299,215.9669,3599.0
2021-07-16 11:50:00,236.51,236.63,236.5,236.55,4251.0,215.9577,216.0673,215.9486,215.9942,4251.0
2021-07-16 11:55:00,236.57,236.61,236.49,236.57,3583.0,216.0125,216.049,215.9395,216.0125,3583.0
2021-07-16 12:00:00,236.52,236.72,236.47,236.69,3881.0,215.9669,216.1495,215.9212,216.1221,3881.0
2021-07-16 12:05:00,236.71,236.83,236.69,236.69,19572.0,216.1403,216.2499,216.1221,216.1221,19572.0
2021-07-16 12:10:00,236.71,236.86,236.68,236.86,5651.0,216.1403,216.2773,216.1129,216.2773,5651.0
2021-07-16 12:15:00,236.84,236.92,236.77,236.81,5312.0,216.259,216.3321,216.1951,216.2316,5312.0
2021-07-16 12:20:00,236.83,236.95,236.76,236.76,4579.0,216.2499,216.3595,216.186,216.186,4579.0
2021-07-16 12:25:00,236.78,236.82,236.76,236.78,3565.0,216.2043,216.2408,216.186,216.2043,3565.0
2021-07-16 12:30:00,236.79,236.88,236.74,236.83,4311.0,216.2134,216.2956,216.1677,216.2499,4311.0
2021-07-16 12:35:00,236.84,236.9,236.73,236.73,2493.0,216.259,216.3138,216.1586,216.1586,2493.0
2021-07-16 12:40:00,236.76,236.77,236.56,236.56,3678.0,216.186,216.1951,216.0034,216.0034,3678.0
2021-07-16 12:45:00,236.56,236.63,236.36,236.42,6107.0,216.0034,216.0673,215.8208,215.8755,6107.0
2021-07-16 12:50:00,236.39,236.6,236.37,236.44,4405.0,215.8481,216.0399,215.8299,215.8938,4405.0
2021-07-16 12:55:00,236.49,236.5,236.42,236.43,2100.0,215.9395,215.9486,215.8755,215.8847,2100.0
2021-07-16 13:00:00,236.36,236.49,236.32,236.49,2500.0,215.8208,215.9395,215.7842,215.9395,2500.0
2021-07-16 13:05:00,236.46,236.53,236.41,236.47,4491.0,215.9121,215.976,215.8664,215.9212,4491.0
2021-07-16 13:10:00,236.45,236.69,236.39,236.66,3192.0,215.9029,216.1221,215.8481,216.0947,3192.0
2021-07-16 13:15:00,236.66,236.72,236.63,236.72,2476.0,216.0947,216.1495,216.0673,216.1495,2476.0
2021-07-16 13:20:00,236.68,236.68,236.49,236.51,7143.0,216.1129,216.1129,215.9395,215.9577,7143.0
2021-07-16 13:25:00,236.49,236.49,236.34,236.34,5858.0,215.9395,215.9395,215.8025,215.8025,5858.0
2021-07-16 13:30:00,236.33,236.33,236.07,236.07,8733.0,215.7934,215.7934,215.556,215.556,8733.0
2021-07-16 13:35:00,236.07,236.1,235.93,236.02,10184.0,215.556,215.5833,215.4281,215.5103,10184.0
2021-07-16 13:40:00,236.04,236.25,236.04,236.19,9502.0,215.5286,215.7203,215.5286,215.6655,9502.0
2021-07-16 13:45:00,236.13,236.23,236.1,236.11,2622.0,215.6107,215.7021,215.5833,215.5925,2622.0
2021-07-16 13:50:00,236.06,236.09,235.98,236.03,1906.0,215.5468,215.5742,215.4738,215.5194,1906.0
2021-07-16 13:55:00,236.02,236.12,235.99,236.06,3952.0,215.5103,215.6016,215.4829,215.5468,3952.0
2021-07-16 14:00:00,236.06,236.06,235.76,235.9,7918.0,215.5468,215.5468,215.2729,215.4007,7918.0
2021-07-16 14:05:00,235.92,235.99,235.84,235.95,5017.0,215.419,215.4829,215.3459,215.4464,5017.0
2021-07-16 14:10:00,235.97,236.01,235.82,235.85,4414.0,215.4646,215.5012,215.3277,215.3551,4414.0
2021-07-16 14:15:00,235.91,235.97,235.82,235.97,6330.0,215.4099,215.4646,215.3277,215.4646,6330.0
2021-07-16 14:20:00,235.96,235.99,235.87,235.91,4031.0,215.4555,215.4829,215.3733,215.4099,4031.0
2021-07-16 14:25:00,235.89,235.89,235.65,235.65,3832.0,215.3916,215.3916,215.1725,215.1725,3832.0
2021-07-16 14:30:00,235.63,235.72,235.41,235.45,7076.0,215.1542,215.2364,214.9533,214.9898,7076.0
2021-07-16 14:35:00,235.44,235.5,235.37,235.38,5900.0,214.9807,215.0355,214.9168,214.9259,5900.0
2021-07-16 14:40:00,235.4,235.52,235.31,235.36,4732.0,214.9442,215.0537,214.862,214.9077,4732.0
2021-07-16 14:45:00,235.39,235.59,235.38,235.49,4639.0,214.935,215.1177,214.9259,215.0264,4639.0
2021-07-16 14:50:00,235.49,235.6,235.49,235.58,3876.0,215.0264,215.1268,215.0264,215.1085,3876.0
2021-07-16 14:55:00,235.56,235.69,235.55,235.68,5110.0,215.0903,215.209,215.0811,215.1998,5110.0
2021-07-16 15:00:00,235.6,235.6,235.42,235.43,7583.0,215.1268,215.1268,214.9624,214.9716,7583.0
2021-07-16 15:05:00,235.4,235.44,235.25,235.33,7579.0,214.9442,214.9807,214.8072,214.8803,7579.0
2021-07-16 15:10:00,235.35,235.42,235.22,235.33,8614.0,214.8985,214.9624,214.7798,214.8803,8614.0
2021-07-16 15:15:00,235.27,235.57,235.25,235.53,6672.0,214.8255,215.0994,214.8072,215.0629,6672.0
2021-07-16 15:20:00,235.57,235.57,235.49,235.51,5728.0,215.0994,215.0994,215.0264,215.0446,5728.0
2021-07-16 15:25:00,235.47,235.51,235.33,235.38,18105.0,215.0081,215.0446,214.8803,214.9259,18105.0
2021-07-16 15:30:00,235.39,235.52,235.34,235.36,12399.0,214.935,215.0537,214.8894,214.9077,12399.0
2021-07-16 15:35:00,235.36,235.39,235.22,235.26,11697.0,214.9077,214.935,214.7798,214.8163,11697.0
2021-07-16 15:40:00,235.29,235.44,235.05,235.05,16730.0,214.8437,214.9807,214.6246,214.6246,16730.0
2021-07-16 15:45:00,235.02,235.04,234.75,234.77,38683.0,214.5972,214.6155,214.3507,214.3689,38683.0
2021-07-16 15:50:00,234.78,234.93,234.71,234.79,54011.0,214.3781,214.515,214.3141,214.3872,54011.0
2021-07-16 15:55:00,234.81,234.85,234.38,234.8,114468.0,214.4054,214.442,214.0128,214.3963,114468.0
2021-07-19 09:30:00,232.51,232.88,231.82,232.49,76175.0,212.3053,212.6432,211.6753,212.287,76175.0
2021-07-19 09:35:00,232.35,233.22,231.8,233.11,17118.0,212.1592,212.9536,211.657,212.8532,17118.0
2021-07-19 09:40:00,233.09,233.21,232.33,233.21,34838.0,212.8349,212.9445,212.141,212.9445,34838.0
2021-07-19 09:45:00,233.22,233.32,232.15,232.28,13969.0,212.9536,213.0449,211.9766,212.0953,13969.0
2021-07-19 09:50:00,232.15,232.15,231.34,231.47,30221.0,211.9766,211.9766,211.237,211.3557,30221.0
2021-07-19 09:55:00,231.48,231.61,231.04,231.06,19604.0,211.3648,211.4835,210.9631,210.9813,19604.0
2021-07-19 10:00:00,231.0,231.07,230.5,230.8,26628.0,210.9265,210.9904,210.47,210.7439,26628.0
2021-07-19 10:05:00,230.8,230.88,230.04,230.16,20212.0,210.7439,210.817,210.05,210.1595,20212.0
2021-07-19 10:10:00,230.09,230.65,230.08,230.52,15968.0,210.0956,210.6069,210.0865,210.4882,15968.0
2021-07-19 10:15:00,230.45,230.54,229.84,230.09,25584.0,210.4243,210.5065,209.8673,210.0956,25584.0
2021-07-19 10:20:00,230.03,230.12,229.6,229.77,20383.0,210.0408,210.123,209.6482,209.8034,20383.0
2021-07-19 10:25:00,229.76,230.14,229.6,230.08,21601.0,209.7943,210.1413,209.6482,210.0865,21601.0
2021-07-19 10:30:00,230.05,230.07,229.47,229.74,28196.0,210.0591,210.0773,209.5295,209.776,28196.0
2021-07-19 10:35:00,229.83,230.0,229.41,229.87,23759.0,209.8582,210.0134,209.4747,209.8947,23759.0
2021-07-19 10:40:00,229.84,229.87,229.61,229.84,16113.0,209.8673,209.8947,209.6573,209.8673,16113.0
2021-07-19 10:45:00,229.91,230.18,229.8,230.05,19210.0,209.9312,210.1778,209.8308,210.0591,19210.0
2021-07-19 10:50:00,230.03,230.1,229.74,229.82,13665.0,210.0408,210.1047,209.776,209.8491,13665.0
2021-07-19 10:55:00,229.89,229.89,229.6,229.76,16579.0,209.913,209.913,209.6482,209.7943,16579.0
2021-07-19 11:00:00,229.78,229.96,229.32,229.66,21354.0,209.8125,209.9769,209.3925,209.703,21354.0
2021-07-19 11:05:00,229.66,229.88,229.6,229.82,24464.0,209.703,209.9039,209.6482,209.8491,24464.0
2021-07-19 11:10:00,229.82,230.09,229.43,229.95,39334.0,209.8491,210.0956,209.493,209.9678,39334.0
2021-07-19 11:15:00,229.93,230.14,229.74,229.78,13744.0,209.9495,210.1413,209.776,209.8125,13744.0
2021-07-19 11:20:00,229.76,229.81,229.38,229.55,15738.0,209.7943,209.8399,209.4473,209.6025,15738.0
2021-07-19 11:25:00,229.48,229.61,229.32,229.43,14831.0,209.5386,209.6573,209.3925,209.493,14831.0
2021-07-19 11:30:00,229.46,229.62,229.29,229.35,29914.0,209.5204,209.6664,209.3651,209.4199,29914.0
2021-07-19 11:35:00,229.36,229.49,229.25,229.4,28452.0,209.429,209.5477,209.3286,209.4656,28452.0
2021-07-19 11:40:00,229.36,229.75,229.25,229.75,26252.0,209.429,209.7852,209.3286,209.7852,26252.0
2021-07-19 11:45:00,229.72,229.85,229.21,229.3,20461.0,209.7578,209.8765,209.2921,209.3743,20461.0
2021-07-19 11:50:00,229.3,229.37,228.94,229.09,23313.0,209.3743,209.4382,209.0455,209.1825,23313.0
2021-07-19 11:55:00,229.08,229.21,228.99,229.18,18729.0,209.1734,209.2921,209.0912,209.2647,18729.0
2021-07-19 12:00:00,229.1,229.1,228.38,228.41,54494.0,209.1916,209.1916,208.5342,208.5616,54494.0
2021-07-19 12:05:00,228.33,228.44,228.24,228.25,9586.0,208.4885,208.589,208.4064,208.4155,9586.0
2021-07-19 12:10:00,228.26,228.37,228.01,228.17,24829.0,208.4246,208.5251,208.1964,208.3424,24829.0
2021-07-19 12:15:00,228.13,228.49,228.13,228.36,20278.0,208.3059,208.6346,208.3059,208.5159,20278.0
2021-07-19 12:20:00,228.25,228.32,228.11,228.24,9157.0,208.4155,208.4794,208.2877,208.4064,9157.0
2021-07-19 12:25:00,228.3,228.46,228.01,228.18,10866.0,208.4612,208.6072,208.1964,208.3516,10866.0
2021-07-19 12:30:00,228.09,228.13,227.89,228.03,16034.0,208.2694,208.3059,208.0868,208.2146,16034.0
2021-07-19 12:35:00,227.96,227.98,227.87,227.87,5492.0,208.1507,208.169,208.0685,208.0685,5492.0
2021-07-19 12:40:00,227.87,227.97,227.62,227.63,9170.0,208.0685,208.1598,207.8402,207.8494,9170.0
2021-07-19 12:45:00,227.65,227.8,227.36,227.41,35622.0,207.8676,208.0046,207.6028,207.6485,35622.0
2021-07-19 12:50:00,227.37,227.67,227.28,227.63,53675.0,207.612,207.8859,207.5298,207.8494,53675.0
2021-07-19 12:55:00,227.61,227.82,227.58,227.76,18955.0,207.8311,208.0229,207.8037,207.9681,18955.0
2021-07-19 13:00:00,227.7,227.97,227.7,227.87,14755.0,207.9133,208.1598,207.9133,208.0685,14755.0
2021-07-19 13:05:00,227.9,228.26,227.72,228.13,11524.0,208.0959,208.4246,207.9316,208.3059,11524.0
2021-07-19 13:10:00,228.1,228.21,227.97,228.02,12602.0,208.2785,208.379,208.1598,208.2055,12602.0
2021-07-19 13:15:00,228.01,228.32,228.0,228.09,8639.0,208.1964,208.4794,208.1872,208.2694,8639.0
2021-07-19 13:20:00,228.09,228.18,227.95,228.0,22438.0,208.2694,208.3516,208.1416,208.1872,22438.0
2021-07-19 13:25:00,227.98,228.03,227.4,227.42,18175.0,208.169,208.2146,207.6394,207.6576,18175.0
2021-07-19 13:30:00,227.29,227.32,226.88,226.89,25616.0,207.5389,207.5663,207.1645,207.1737,25616.0
2021-07-19 13:35:00,226.94,227.0,226.5,226.63,18593.0,207.2193,207.2741,206.8176,206.9363,18593.0
2021-07-19 13:40:00,226.65,226.8,226.55,226.69,9613.0,206.9545,207.0915,206.8632,206.9911,9613.0
2021-07-19 13:45:00,226.71,227.0,226.63,226.64,17120.0,207.0093,207.2741,206.9363,206.9454,17120.0
2021-07-19 13:50:00,226.59,226.77,226.54,226.72,8898.0,206.8997,207.0641,206.8541,207.0185,8898.0
2021-07-19 13:55:00,226.73,226.77,226.51,226.53,13717.0,207.0276,207.0641,206.8267,206.845,13717.0
2021-07-19 14:00:00,226.59,227.18,226.54,227.01,17549.0,206.8997,207.4385,206.8541,207.2833,17549.0
2021-07-19 14:05:00,227.05,227.07,226.65,226.68,13368.0,207.3198,207.338,206.9545,206.9819,13368.0
2021-07-19 14:10:00,226.68,226.85,226.64,226.68,8496.0,206.9819,207.1372,206.9454,206.9819,8496.0
2021-07-19 14:15:00,226.7,226.76,226.56,226.75,8527.0,207.0002,207.055,206.8724,207.0458,8527.0
2021-07-19 14:20:00,226.75,226.94,226.74,226.88,3854.0,207.0458,207.2193,207.0367,207.1645,3854.0
2021-07-19 14:25:00,226.81,226.83,226.66,226.81,9022.0,207.1006,207.1189,206.9637,207.1006,9022.0
2021-07-19 14:30:00,226.76,226.77,226.59,226.72,9721.0,207.055,207.0641,206.8997,207.0185,9721.0
2021-07-19 14:35:00,226.73,226.77,226.42,226.54,17449.0,207.0276,207.0641,206.7445,206.8541,17449.0
2021-07-19 14:40:00,226.5,226.62,226.43,226.55,17629.0,206.8176,206.9271,206.7537,206.8632,17629.0
2021-07-19 14:45:00,226.56,226.75,226.45,226.75,12962.0,206.8724,207.0458,206.7719,207.0458,12962.0
2021-07-19 14:50:00,226.72,226.96,226.67,226.89,9826.0,207.0185,207.2376,206.9728,207.1737,9826.0
2021-07-19 14:55:00,226.96,227.32,226.91,227.13,14580.0,207.2376,207.5663,207.1919,207.3928,14580.0
2021-07-19 15:00:00,227.1,227.38,226.97,227.25,32226.0,207.3654,207.6211,207.2467,207.5024,32226.0
2021-07-19 15:05:00,227.21,227.62,227.2,227.59,8096.0,207.4659,207.8402,207.4567,207.8129,8096.0
2021-07-19 15:10:00,227.56,227.81,227.5,227.59,19462.0,207.7855,208.0137,207.7307,207.8129,19462.0
2021-07-19 15:15:00,227.58,227.71,227.42,227.46,24546.0,207.8037,207.9224,207.6576,207.6941,24546.0
2021-07-19 15:20:00,227.45,227.63,227.41,227.49,21943.0,207.685,207.8494,207.6485,207.7215,21943.0
2021-07-19 15:25:00,227.51,227.82,227.49,227.67,24525.0,207.7398,208.0229,207.7215,207.8859,24525.0
2021-07-19 15:30:00,227.71,227.98,227.66,227.85,32841.0,207.9224,208.169,207.8768,208.0503,32841.0
2021-07-19 15:35:00,227.85,228.39,227.78,228.33,34211.0,208.0503,208.5433,207.9863,208.4885,34211.0
2021-07-19 15:40:00,228.35,228.68,228.31,228.48,58150.0,208.5068,208.8081,208.4703,208.6255,58150.0
2021-07-19 15:45:00,228.51,228.94,228.44,228.85,59174.0,208.6529,209.0455,208.589,208.9634,59174.0
2021-07-19 15:50:00,228.83,229.16,228.65,229.07,68652.0,208.9451,209.2464,208.7807,209.1642,68652.0
2021-07-19 15:55:00,229.06,229.38,228.84,229.35,183642.0,209.1551,209.4473,208.9542,209.4199,183642.0
2021-07-20 09:30:00,230.65,231.18,230.21,231.0,104916.0,210.6069,211.0909,210.2052,210.9265,104916.0
2021-07-20 09:35:00,230.9,231.8,230.83,231.08,55894.0,210.8352,211.657,210.7713,210.9996,55894.0
2021-07-20 09:40:00,230.98,231.42,230.87,231.2,19483.0,210.9083,211.31,210.8078,211.1091,19483.0
2021-07-20 09:45:00,231.19,231.5,231.0,231.5,14114.0,211.1,211.3831,210.9265,211.3831,14114.0
2021-07-20 09:50:00,231.47,231.83,231.08,231.82,37332.0,211.3557,211.6844,210.9996,211.6753,37332.0
2021-07-20 09:55:00,231.76,232.09,231.75,231.83,16983.0,211.6205,211.9218,211.6114,211.6844,16983.0
2021-07-20 10:00:00,231.81,232.09,231.65,231.87,22459.0,211.6661,211.9218,211.52,211.7209,22459.0
2021-07-20 10:05:00,231.94,231.94,231.24,231.34,13152.0,211.7848,211.7848,211.1457,211.237,13152.0
2021-07-20 10:10:00,231.33,231.47,231.21,231.39,17812.0,211.2279,211.3557,211.1183,211.2826,17812.0
2021-07-20 10:15:00,231.47,232.19,231.47,232.16,16781.0,211.3557,212.0131,211.3557,211.9857,16781.0
2021-07-20 10:20:00,232.19,232.23,231.83,232.0,8504.0,212.0131,212.0496,211.6844,211.8396,8504.0
2021-07-20 10:25:00,231.97,231.99,231.51,231.56,18868.0,211.8122,211.8305,211.3922,211.4379,18868.0
2021-07-20 10:30:00,231.59,231.93,231.36,231.92,11013.0,211.4653,211.7757,211.2552,211.7666,11013.0
2021-07-20 10:35:00,231.84,231.97,231.6,231.94,11377.0,211.6935,211.8122,211.4744,211.7848,11377.0
2021-07-20 10:40:00,231.93,232.34,231.93,232.24,15354.0,211.7757,212.1501,211.7757,212.0588,15354.0
2021-07-20 10:45:00,232.23,232.34,232.09,232.24,18220.0,212.0496,212.1501,211.9218,212.0588,18220.0
2021-07-20 10:50:00,232.28,232.28,231.79,231.93,10262.0,212.0953,212.0953,211.6479,211.7757,10262.0
2021-07-20 10:55:00,231.94,232.27,231.92,232.22,13729.0,211.7848,212.0862,211.7666,212.0405,13729.0
2021-07-20 11:00:00,232.22,232.43,232.17,232.36,14422.0,212.0405,212.2323,211.9949,212.1683,14422.0
2021-07-20 11:05:00,232.36,232.56,232.35,232.41,10170.0,212.1683,212.351,212.1592,212.214,10170.0
2021-07-20 11:10:00,232.44,232.67,232.44,232.54,9665.0,212.2414,212.4514,212.2414,212.3327,9665.0
2021-07-20 11:15:00,232.54,232.67,232.39,232.51,11721.0,212.3327,212.4514,212.1957,212.3053,11721.0
2021-07-20 11:20:00,232.57,232.97,232.57,232.86,17551.0,212.3601,212.7253,212.3601,212.6249,17551.0
2021-07-20 11:25:00,232.84,232.87,232.25,232.34,41393.0,212.6066,212.634,212.0679,212.1501,41393.0
2021-07-20 11:30:00,232.33,232.46,232.2,232.36,23619.0,212.141,212.2597,212.0223,212.1683,23619.0
2021-07-20 11:35:00,232.38,232.38,231.99,232.2,24378.0,212.1866,212.1866,211.8305,212.0223,24378.0
2021-07-20 11:40:00,232.27,232.59,232.24,232.57,11590.0,212.0862,212.3784,212.0588,212.3601,11590.0
2021-07-20 11:45:00,232.55,232.9,232.53,232.83,10962.0,212.3418,212.6614,212.3236,212.5975,10962.0
2021-07-20 11:50:00,232.83,233.16,232.83,233.0,25586.0,212.5975,212.8988,212.5975,212.7527,25586.0
2021-07-20 11:55:00,233.0,233.26,233.0,233.22,14775.0,212.7527,212.9901,212.7527,212.9536,14775.0
2021-07-20 12:00:00,233.25,233.4,233.22,233.25,19453.0,212.981,213.118,212.9536,212.981,19453.0
2021-07-20 12:05:00,233.28,233.44,233.1,233.32,9708.0,213.0084,213.1545,212.844,213.0449,9708.0
2021-07-20 12:10:00,233.33,233.5,233.3,233.48,15186.0,213.0541,213.2093,213.0267,213.191,15186.0
2021-07-20 12:15:00,233.45,233.53,233.35,233.44,11173.0,213.1636,213.2367,213.0723,213.1545,11173.0
2021-07-20 12:20:00,233.4,233.4,233.16,233.35,11832.0,213.118,213.118,212.8988,213.0723,11832.0
2021-07-20 12:25:00,233.34,233.45,233.18,233.34,9994.0,213.0632,213.1636,212.9171,213.0632,9994.0
2021-07-20 12:30:00,233.34,233.73,233.34,233.73,12683.0,213.0632,213.4193,213.0632,213.4193,12683.0
2021-07-20 12:35:00,233.8,233.85,233.53,233.64,20846.0,213.4832,213.5289,213.2367,213.3371,20846.0
2021-07-20 12:40:00,233.66,233.73,233.49,233.58,17973.0,213.3554,213.4193,213.2002,213.2823,17973.0
2021-07-20 12:45:00,233.59,233.78,233.48,233.7,20388.0,213.2915,213.465,213.191,213.3919,20388.0
2021-07-20 12:50:00,233.73,233.94,233.69,233.9,12956.0,213.4193,213.611,213.3828,213.5745,12956.0
2021-07-20 12:55:00,233.88,234.12,233.86,233.99,16010.0,213.5563,213.7754,213.538,213.6567,16010.0
2021-07-20 13:00:00,233.94,234.15,233.91,234.07,21415.0,213.611,213.8028,213.5837,213.7298,21415.0
2021-07-20 13:05:00,234.08,234.11,233.88,233.97,9904.0,213.7389,213.7663,213.5563,213.6384,9904.0
2021-07-20 13:10:00,233.93,233.96,233.71,233.76,13219.0,213.6019,213.6293,213.401,213.4467,13219.0
2021-07-20 13:15:00,233.8,233.9,233.68,233.83,10579.0,213.4832,213.5745,213.3736,213.5106,10579.0
2021-07-20 13:20:00,233.8,234.15,233.76,234.12,24221.0,213.4832,213.8028,213.4467,213.7754,24221.0
2021-07-20 13:25:00,234.12,234.38,234.03,234.36,31052.0,213.7754,214.0128,213.6932,213.9946,31052.0
2021-07-20 13:30:00,234.42,234.42,234.16,234.2,26519.0,214.0493,214.0493,213.8119,213.8485,26519.0
2021-07-20 13:35:00,234.19,234.19,233.94,234.0,18556.0,213.8393,213.8393,213.611,213.6658,18556.0
2021-07-20 13:40:00,233.97,234.0,233.72,233.72,15129.0,213.6384,213.6658,213.4102,213.4102,15129.0
2021-07-20 13:45:00,233.73,233.78,233.52,233.64,9987.0,213.4193,213.465,213.2275,213.3371,9987.0
2021-07-20 13:50:00,233.68,233.8,233.59,233.8,8798.0,213.3736,213.4832,213.2915,213.4832,8798.0
2021-07-20 13:55:00,233.81,233.92,233.79,233.81,10995.0,213.4923,213.5928,213.4741,213.4923,10995.0
2021-07-20 14:00:00,233.82,234.27,233.79,234.27,15722.0,213.5015,213.9124,213.4741,213.9124,15722.0
2021-07-20 14:05:00,234.27,234.49,234.26,234.41,12701.0,213.9124,214.1133,213.9032,214.0402,12701.0
2021-07-20 14:10:00,234.35,234.62,234.31,234.55,14075.0,213.9854,214.232,213.9489,214.168,14075.0
2021-07-20 14:15:00,234.56,234.87,234.56,234.84,21568.0,214.1772,214.4602,214.1772,214.4328,21568.0
2021-07-20 14:20:00,234.84,235.04,234.73,234.98,20377.0,214.4328,214.6155,214.3324,214.5607,20377.0
2021-07-20 14:25:00,234.98,235.0,234.83,234.92,15576.0,214.5607,214.5789,214.4237,214.5059,15576.0
2021-07-20 14:30:00,234.92,234.99,234.72,234.81,15357.0,214.5059,214.5698,214.3233,214.4054,15357.0
2021-07-20 14:35:00,234.83,234.95,234.8,234.81,11138.0,214.4237,214.5333,214.3963,214.4054,11138.0
2021-07-20 14:40:00,234.79,234.91,234.67,234.85,16107.0,214.3872,214.4968,214.2776,214.442,16107.0
2021-07-20 14:45:00,234.88,234.88,234.71,234.77,16389.0,214.4694,214.4694,214.3141,214.3689,16389.0
2021-07-20 14:50:00,234.77,234.77,234.63,234.66,12572.0,214.3689,214.3689,214.2411,214.2685,12572.0
2021-07-20 14:55:00,234.63,234.89,234.53,234.88,15770.0,214.2411,214.4785,214.1498,214.4694,15770.0
2021-07-20 15:00:00,234.87,235.01,234.85,235.01,15790.0,214.4602,214.5881,214.442,214.5881,15790.0
2021-07-20 15:05:00,235.01,235.29,234.98,235.2,22527.0,214.5881,214.8437,214.5607,214.7616,22527.0
2021-07-20 15:10:00,235.2,235.52,235.14,235.4,24961.0,214.7616,215.0537,214.7068,214.9442,24961.0
2021-07-20 15:15:00,235.41,235.41,235.2,235.4,17527.0,214.9533,214.9533,214.7616,214.9442,17527.0
2021-07-20 15:20:00,235.41,235.49,235.21,235.43,24216.0,214.9533,215.0264,214.7707,214.9716,24216.0
2021-07-20 15:25:00,235.45,235.46,234.95,235.19,23053.0,214.9898,214.999,214.5333,214.7524,23053.0
2021-07-20 15:30:00,235.2,235.2,234.89,235.02,26025.0,214.7616,214.7616,214.4785,214.5972,26025.0
2021-07-20 15:35:00,235.0,235.0,234.62,234.81,60486.0,214.5789,214.5789,214.232,214.4054,60486.0
2021-07-20 15:40:00,234.83,235.03,234.79,234.91,51404.0,214.4237,214.6063,214.3872,214.4968,51404.0
2021-07-20 15:45:00,234.89,234.89,234.45,234.62,49424.0,214.4785,214.4785,214.0767,214.232,49424.0
2021-07-20 15:50:00,234.64,234.87,234.54,234.65,95006.0,214.2502,214.4602,214.1589,214.2593,95006.0
2021-07-20 15:55:00,234.68,234.75,234.17,234.35,162625.0,214.2867,214.3507,213.8211,213.9854,162625.0
2021-07-21 09:30:00,235.98,237.0,235.83,237.0,79019.0,215.4738,216.4051,215.3368,216.4051,79019.0
2021-07-21 09:35:00,237.02,237.47,237.02,237.37,29493.0,216.4234,216.8343,216.4234,216.743,29493.0
2021-07-21 09:40:00,237.33,237.81,237.11,237.57,25528.0,216.7065,217.1448,216.5056,216.9256,25528.0
2021-07-21 09:45:00,237.54,238.05,237.31,237.97,35422.0,216.8982,217.3639,216.6882,217.2908,35422.0
2021-07-21 09:50:00,238.0,238.11,237.55,237.55,20068.0,217.3182,217.4187,216.9073,216.9073,20068.0
2021-07-21 09:55:00,237.62,237.64,237.01,237.17,22811.0,216.9713,216.9895,216.4143,216.5604,22811.0
2021-07-21 10:00:00,237.21,237.27,236.8,236.93,17596.0,216.5969,216.6517,216.2225,216.3412,17596.0
2021-07-21 10:05:00,236.94,237.36,236.9,237.2,16052.0,216.3504,216.7339,216.3138,216.5878,16052.0
2021-07-21 10:10:00,237.22,237.37,236.97,236.97,14231.0,216.606,216.743,216.3777,216.3777,14231.0
2021-07-21 10:15:00,237.04,237.05,236.57,236.63,14651.0,216.4417,216.4508,216.0125,216.0673,14651.0
2021-07-21 10:20:00,236.63,236.68,236.21,236.21,11050.0,216.0673,216.1129,215.6838,215.6838,11050.0
2021-07-21 10:25:00,236.27,236.33,236.1,236.23,10690.0,215.7386,215.7934,215.5833,215.7021,10690.0
2021-07-21 10:30:00,236.15,236.33,236.02,236.13,10415.0,215.629,215.7934,215.5103,215.6107,10415.0
2021-07-21 10:35:00,236.16,236.32,236.0,236.1,11756.0,215.6381,215.7842,215.492,215.5833,11756.0
2021-07-21 10:40:00,236.12,236.2,236.07,236.2,6783.0,215.6016,215.6747,215.556,215.6747,6783.0
2021-07-21 10:45:00,236.16,236.25,236.02,236.02,7188.0,215.6381,215.7203,215.5103,215.5103,7188.0
2021-07-21 10:50:00,235.94,235.95,235.6,235.83,11219.0,215.4373,215.4464,215.1268,215.3368,11219.0
2021-07-21 10:55:00,235.82,236.09,235.82,236.07,8289.0,215.3277,215.5742,215.3277,215.556,8289.0
2021-07-21 11:00:00,236.08,236.16,235.72,235.79,7576.0,215.5651,215.6381,215.2364,215.3003,7576.0
2021-07-21 11:05:00,235.81,235.82,235.66,235.72,4590.0,215.3185,215.3277,215.1816,215.2364,4590.0
2021-07-21 11:10:00,235.67,235.74,235.51,235.69,7826.0,215.1907,215.2546,215.0446,215.209,7826.0
2021-07-21 11:15:00,235.68,235.73,235.59,235.65,4587.0,215.1998,215.2455,215.1177,215.1725,4587.0
2021-07-21 11:20:00,235.65,235.66,235.48,235.48,4036.0,215.1725,215.1816,215.0172,215.0172,4036.0
2021-07-21 11:25:00,235.48,235.5,235.25,235.3,7961.0,215.0172,215.0355,214.8072,214.8529,7961.0
2021-07-21 11:30:00,235.31,235.49,235.22,235.46,9541.0,214.862,215.0264,214.7798,214.999,9541.0
2021-07-21 11:35:00,235.47,235.52,235.42,235.52,9385.0,215.0081,215.0537,214.9624,215.0537,9385.0
2021-07-21 11:40:00,235.54,235.67,235.52,235.59,7374.0,215.072,215.1907,215.0537,215.1177,7374.0
2021-07-21 11:45:00,235.59,235.81,235.52,235.68,8848.0,215.1177,215.3185,215.0537,215.1998,8848.0
2021-07-21 11:50:00,235.67,235.96,235.65,235.82,9055.0,215.1907,215.4555,215.1725,215.3277,9055.0
2021-07-21 11:55:00,235.84,235.92,235.7,235.74,6692.0,215.3459,215.419,215.2181,215.2546,6692.0
2021-07-21 12:00:00,235.73,235.76,235.51,235.68,7137.0,215.2455,215.2729,215.0446,215.1998,7137.0
2021-07-21 12:05:00,235.71,235.85,235.7,235.84,8019.0,215.2272,215.3551,215.2181,215.3459,8019.0
2021-07-21 12:10:00,235.85,235.91,235.63,235.68,9909.0,215.3551,215.4099,215.1542,215.1998,9909.0
2021-07-21 12:15:00,235.65,235.83,235.64,235.76,8562.0,215.1725,215.3368,215.1633,215.2729,8562.0
2021-07-21 12:20:00,235.76,235.78,235.56,235.56,3624.0,215.2729,215.2912,215.0903,215.0903,3624.0
2021-07-21 12:25:00,235.52,235.54,235.42,235.47,6031.0,215.0537,215.072,214.9624,215.0081,6031.0
2021-07-21 12:30:00,235.46,235.56,235.46,235.52,5564.0,214.999,215.0903,214.999,215.0537,5564.0
2021-07-21 12:35:00,235.46,235.6,235.45,235.6,6302.0,214.999,215.1268,214.9898,215.1268,6302.0
2021-07-21 12:40:00,235.56,235.8,235.52,235.65,5137.0,215.0903,215.3094,215.0537,215.1725,5137.0
2021-07-21 12:45:00,235.65,235.77,235.62,235.67,4951.0,215.1725,215.282,215.1451,215.1907,4951.0
2021-07-21 12:50:00,235.71,235.73,235.67,235.7,3847.0,215.2272,215.2455,215.1907,215.2181,3847.0
2021-07-21 12:55:00,235.7,235.79,235.65,235.77,6258.0,215.2181,215.3003,215.1725,215.282,6258.0
2021-07-21 13:00:00,235.77,235.91,235.72,235.89,10043.0,215.282,215.4099,215.2364,215.3916,10043.0
2021-07-21 13:05:00,235.89,235.9,235.8,235.87,7220.0,215.3916,215.4007,215.3094,215.3733,7220.0
2021-07-21 13:10:00,235.87,235.89,235.73,235.74,14667.0,215.3733,215.3916,215.2455,215.2546,14667.0
2021-07-21 13:15:00,235.79,235.87,235.71,235.75,9206.0,215.3003,215.3733,215.2272,215.2638,9206.0
2021-07-21 13:20:00,235.78,236.1,235.77,236.03,12873.0,215.2912,215.5833,215.282,215.5194,12873.0
2021-07-21 13:25:00,236.03,236.07,235.96,236.03,6409.0,215.5194,215.556,215.4555,215.5194,6409.0
2021-07-21 13:30:00,236.05,236.14,236.02,236.09,17075.0,215.5377,215.6199,215.5103,215.5742,17075.0
2021-07-21 13:35:00,236.07,236.09,235.87,235.93,7241.0,215.556,215.5742,215.3733,215.4281,7241.0
2021-07-21 13:40:00,235.91,236.06,235.86,236.03,6776.0,215.4099,215.5468,215.3642,215.5194,6776.0
2021-07-21 13:45:00,236.07,236.09,235.96,236.03,5248.0,215.556,215.5742,215.4555,215.5194,5248.0
2021-07-21 13:50:00,236.06,236.11,236.0,236.09,6873.0,215.5468,215.5925,215.492,215.5742,6873.0
2021-07-21 13:55:00,236.09,236.2,236.05,236.15,9673.0,215.5742,215.6747,215.5377,215.629,9673.0
2021-07-21 14:00:00,236.18,236.41,236.16,236.39,6913.0,215.6564,215.8664,215.6381,215.8481,6913.0
2021-07-21 14:05:00,236.45,236.46,236.35,236.46,5162.0,215.9029,215.9121,215.8116,215.9121,5162.0
2021-07-21 14:10:00,236.49,236.49,236.28,236.31,7984.0,215.9395,215.9395,215.7477,215.7751,7984.0
2021-07-21 14:15:00,236.36,236.36,236.14,236.26,7411.0,215.8208,215.8208,215.6199,215.7294,7411.0
2021-07-21 14:20:00,236.27,236.4,236.23,236.38,5481.0,215.7386,215.8573,215.7021,215.839,5481.0
2021-07-21 14:25:00,236.39,236.41,236.31,236.35,8846.0,215.8481,215.8664,215.7751,215.8116,8846.0
2021-07-21 14:30:00,236.35,236.4,236.21,236.21,8736.0,215.8116,215.8573,215.6838,215.6838,8736.0
2021-07-21 14:35:00,236.24,236.24,236.15,236.23,7805.0,215.7112,215.7112,215.629,215.7021,7805.0
2021-07-21 14:40:00,236.22,236.3,236.21,236.22,6220.0,215.6929,215.766,215.6838,215.6929,6220.0
2021-07-21 14:45:00,236.2,236.34,236.19,236.26,13105.0,215.6747,215.8025,215.6655,215.7294,13105.0
2021-07-21 14:50:00,236.27,236.33,236.22,236.31,6708.0,215.7386,215.7934,215.6929,215.7751,6708.0
2021-07-21 14:55:00,236.27,236.29,236.18,236.24,6435.0,215.7386,215.7568,215.6564,215.7112,6435.0
2021-07-21 15:00:00,236.23,236.24,236.1,236.14,6796.0,215.7021,215.7112,215.5833,215.6199,6796.0
2021-07-21 15:05:00,236.15,236.27,236.1,236.27,14889.0,215.629,215.7386,215.5833,215.7386,14889.0
2021-07-21 15:10:00,236.28,236.39,236.23,236.23,10603.0,215.7477,215.8481,215.7021,215.7021,10603.0
2021-07-21 15:15:00,236.18,236.19,236.09,236.09,6815.0,215.6564,215.6655,215.5742,215.5742,6815.0
2021-07-21 15:20:00,236.08,236.11,236.02,236.06,9534.0,215.5651,215.5925,215.5103,215.5468,9534.0
2021-07-21 15:25:00,236.06,236.12,235.98,236.12,16258.0,215.5468,215.6016,215.4738,215.6016,16258.0
2021-07-21 15:30:00,236.13,236.32,236.09,236.25,13547.0,215.6107,215.7842,215.5742,215.7203,13547.0
2021-07-21 15:35:00,236.23,236.27,235.97,235.98,19575.0,215.7021,215.7386,215.4646,215.4738,19575.0
2021-07-21 15:40:00,235.98,235.98,235.75,235.75,19175.0,215.4738,215.4738,215.2638,215.2638,19175.0
2021-07-21 15:45:00,235.75,235.77,235.59,235.74,27260.0,215.2638,215.282,215.1177,215.2546,27260.0
2021-07-21 15:50:00,235.63,235.96,235.57,235.91,50883.0,215.1542,215.4555,215.0994,215.4099,50883.0
2021-07-21 15:55:00,235.84,236.03,235.79,235.96,86561.0,215.3459,215.5194,215.3003,215.4555,86561.0
2021-07-22 09:30:00,235.65,236.1,235.43,235.52,46456.0,215.1725,215.5833,214.9716,215.0537,46456.0
2021-07-22 09:35:00,235.42,235.7,235.16,235.48,13594.0,214.9624,215.2181,214.725,215.0172,13594.0
2021-07-22 09:40:00,235.53,236.14,235.51,235.83,23034.0,215.0629,215.6199,215.0446,215.3368,23034.0
2021-07-22 09:45:00,235.77,235.84,235.26,235.26,28887.0,215.282,215.3459,214.8163,214.8163,28887.0
2021-07-22 09:50:00,235.34,235.63,235.27,235.62,15782.0,214.8894,215.1542,214.8255,215.1451,15782.0
2021-07-22 09:55:00,235.63,235.65,235.37,235.55,10847.0,215.1542,215.1725,214.9168,215.0811,10847.0
2021-07-22 10:00:00,235.6,235.86,235.55,235.84,12214.0,215.1268,215.3642,215.0811,215.3459,12214.0
2021-07-22 10:05:00,235.85,236.18,235.74,236.15,28021.0,215.3551,215.6564,215.2546,215.629,28021.0
2021-07-22 10:10:00,236.19,236.9,236.19,236.9,19339.0,215.6655,216.3138,215.6655,216.3138,19339.0
2021-07-22 10:15:00,236.85,237.39,236.8,237.23,16683.0,216.2682,216.7612,216.2225,216.6152,16683.0
2021-07-22 10:20:00,237.24,237.82,237.17,237.47,14045.0,216.6243,217.1539,216.5604,216.8343,14045.0
2021-07-22 10:25:00,237.46,237.64,237.39,237.56,13622.0,216.8252,216.9895,216.7612,216.9165,13622.0
2021-07-22 10:30:00,237.6,237.97,237.6,237.9,16057.0,216.953,217.2908,216.953,217.2269,16057.0
2021-07-22 10:35:00,237.94,238.18,237.92,238.18,19712.0,217.2635,217.4826,217.2452,217.4826,19712.0
2021-07-22 10:40:00,238.14,238.49,238.07,238.31,21587.0,217.4461,217.7657,217.3822,217.6013,21587.0
2021-07-22 10:45:00,238.33,238.53,238.17,238.51,13643.0,217.6196,217.8022,217.4735,217.7839,13643.0
2021-07-22 10:50:00,238.48,238.5,238.21,238.24,12559.0,217.7565,217.7748,217.51,217.5374,12559.0
2021-07-22 10:55:00,238.21,238.53,238.19,238.28,20523.0,217.51,217.8022,217.4917,217.5739,20523.0
2021-07-22 11:00:00,238.29,238.44,238.18,238.24,10456.0,217.583,217.72,217.4826,217.5374,10456.0
2021-07-22 11:05:00,238.22,238.26,237.93,238.02,9775.0,217.5191,217.5556,217.2543,217.3365,9775.0
2021-07-22 11:10:00,238.07,238.07,237.78,237.83,9482.0,217.3822,217.3822,217.1174,217.163,9482.0
2021-07-22 11:15:00,237.94,237.98,237.75,237.87,8433.0,217.2635,217.3,217.09,217.1995,8433.0
2021-07-22 11:20:00,237.84,237.88,237.76,237.84,8166.0,217.1721,217.2087,217.0991,217.1721,8166.0
2021-07-22 11:25:00,237.86,237.88,237.57,237.61,11989.0,217.1904,217.2087,216.9256,216.9621,11989.0
2021-07-22 11:30:00,237.61,237.69,237.51,237.55,12188.0,216.9621,217.0352,216.8708,216.9073,12188.0
2021-07-22 11:35:00,237.56,237.58,237.26,237.3,38354.0,216.9165,216.9347,216.6425,216.6791,38354.0
2021-07-22 11:40:00,237.32,237.35,236.99,237.13,10692.0,216.6973,216.7247,216.396,216.5238,10692.0
2021-07-22 11:45:00,237.15,237.15,236.96,236.96,29121.0,216.5421,216.5421,216.3686,216.3686,29121.0
2021-07-22 11:50:00,237.0,237.12,236.99,237.08,11655.0,216.4051,216.5147,216.396,216.4782,11655.0
2021-07-22 11:55:00,237.13,237.41,237.13,237.41,12329.0,216.5238,216.7795,216.5238,216.7795,12329.0
2021-07-22 12:00:00,237.43,237.57,237.42,237.5,12154.0,216.7978,216.9256,216.7886,216.8617,12154.0
2021-07-22 12:05:00,237.5,237.64,237.45,237.53,8483.0,216.8617,216.9895,216.816,216.8891,8483.0
2021-07-22 12:10:00,237.52,237.64,237.49,237.62,9851.0,216.88,216.9895,216.8526,216.9713,9851.0
2021-07-22 12:15:00,237.62,237.73,237.53,237.53,8154.0,216.9713,217.0717,216.8891,216.8891,8154.0
2021-07-22 12:20:00,237.5,237.57,237.38,237.43,11065.0,216.8617,216.9256,216.7521,216.7978,11065.0
2021-07-22 12:25:00,237.45,237.75,237.44,237.73,9906.0,216.816,217.09,216.8069,217.0717,9906.0
2021-07-22 12:30:00,237.71,237.76,237.67,237.76,5695.0,217.0534,217.0991,217.0169,217.0991,5695.0
2021-07-22 12:35:00,237.78,237.91,237.76,237.91,10634.0,217.1174,217.2361,217.0991,217.2361,10634.0
2021-07-22 12:40:00,237.94,238.34,237.94,238.27,30598.0,217.2635,217.6287,217.2635,217.5648,30598.0
2021-07-22 12:45:00,238.28,238.3,238.08,238.11,13658.0,217.5739,217.5922,217.3913,217.4187,13658.0
2021-07-22 12:50:00,238.11,238.36,238.09,238.25,8847.0,217.4187,217.647,217.4004,217.5465,8847.0
2021-07-22 12:55:00,238.28,238.56,238.27,238.56,24462.0,217.5739,217.8296,217.5648,217.8296,24462.0
2021-07-22 13:00:00,238.58,238.64,238.53,238.61,16449.0,217.8478,217.9026,217.8022,217.8752,16449.0
2021-07-22 13:05:00,238.6,238.86,238.59,238.79,17859.0,217.8661,218.1035,217.857,218.0396,17859.0
2021-07-22 13:10:00,238.78,238.89,238.69,238.71,11920.0,218.0305,218.1309,217.9483,217.9665,11920.0
2021-07-22 13:15:00,238.71,238.74,238.63,238.64,5573.0,217.9665,217.9939,217.8935,217.9026,5573.0
2021-07-22 13:20:00,238.62,238.67,238.54,238.67,6408.0,217.8844,217.93,217.8113,217.93,6408.0
2021-07-22 13:25:00,238.65,238.66,238.48,238.56,15380.0,217.9118,217.9209,217.7565,217.8296,15380.0
2021-07-22 13:30:00,238.57,238.78,238.52,238.71,9538.0,217.8387,218.0305,217.7931,217.9665,9538.0
2021-07-22 13:35:00,238.73,238.74,238.62,238.69,5013.0,217.9848,217.9939,217.8844,217.9483,5013.0
2021-07-22 13:40:00,238.66,238.77,238.62,238.62,7758.0,217.9209,218.0213,217.8844,217.8844,7758.0
2021-07-22 13:45:00,238.64,238.83,238.6,238.83,12337.0,217.9026,218.0761,217.8661,218.0761,12337.0
2021-07-22 13:50:00,238.87,238.87,238.66,238.83,8101.0,218.1126,218.1126,217.9209,218.0761,8101.0
2021-07-22 13:55:00,238.85,238.97,238.83,238.95,6850.0,218.0944,218.2039,218.0761,218.1857,6850.0
2021-07-22 14:00:00,238.94,239.18,238.93,239.15,27041.0,218.1766,218.3957,218.1674,218.3683,27041.0
2021-07-22 14:05:00,239.14,239.35,239.07,239.29,23790.0,218.3592,218.5509,218.2953,218.4961,23790.0
2021-07-22 14:10:00,239.31,239.43,239.29,239.38,21541.0,218.5144,218.624,218.4961,218.5783,21541.0
2021-07-22 14:15:00,239.38,239.49,239.35,239.35,13802.0,218.5783,218.6788,218.5509,218.5509,13802.0
2021-07-22 14:20:00,239.34,239.57,239.32,239.47,17807.0,218.5418,218.7518,218.5235,218.6605,17807.0
2021-07-22 14:25:00,239.46,239.59,239.34,239.37,15738.0,218.6514,218.7701,218.5418,218.5692,15738.0
2021-07-22 14:30:00,239.38,239.61,239.37,239.54,21021.0,218.5783,218.7883,218.5692,218.7244,21021.0
2021-07-22 14:35:00,239.55,239.68,239.49,239.65,10762.0,218.7335,218.8523,218.6788,218.8249,10762.0
2021-07-22 14:40:00,239.64,239.69,239.36,239.38,10582.0,218.8157,218.8614,218.5601,218.5783,10582.0
2021-07-22 14:45:00,239.38,239.63,239.37,239.47,17730.0,218.5783,218.8066,218.5692,218.6605,17730.0
2021-07-22 14:50:00,239.48,239.55,239.31,239.42,15903.0,218.6696,218.7335,218.5144,218.6148,15903.0
2021-07-22 14:55:00,239.43,239.43,239.31,239.37,9291.0,218.624,218.624,218.5144,218.5692,9291.0
2021-07-22 15:00:00,239.41,239.45,239.31,239.39,12741.0,218.6057,218.6422,218.5144,218.5875,12741.0
2021-07-22 15:05:00,239.37,239.37,239.2,239.2,10716.0,218.5692,218.5692,218.414,218.414,10716.0
2021-07-22 15:10:00,239.19,239.22,238.97,239.01,9439.0,218.4048,218.4322,218.2039,218.2405,9439.0
2021-07-22 15:15:00,238.92,239.01,238.84,238.92,15305.0,218.1583,218.2405,218.0852,218.1583,15305.0
2021-07-22 15:20:00,238.9,238.95,238.78,238.79,10959.0,218.14,218.1857,218.0305,218.0396,10959.0
2021-07-22 15:25:00,238.8,238.94,238.75,238.82,16110.0,218.0487,218.1766,218.0031,218.067,16110.0
2021-07-22 15:30:00,238.81,238.83,238.49,238.53,25632.0,218.0579,218.0761,217.7657,217.8022,25632.0
2021-07-22 15:35:00,238.52,238.71,238.51,238.69,29221.0,217.7931,217.9665,217.7839,217.9483,29221.0
2021-07-22 15:40:00,238.69,238.99,238.67,238.98,24200.0,217.9483,218.2222,217.93,218.2131,24200.0
2021-07-22 15:45:00,238.97,239.25,238.97,239.11,45020.0,218.2039,218.4596,218.2039,218.3318,45020.0
2021-07-22 15:50:00,239.09,239.15,238.83,238.88,55469.0,218.3135,218.3683,218.0761,218.1218,55469.0
2021-07-22 15:55:00,238.9,239.01,238.6,238.66,123458.0,218.14,218.2405,217.8661,217.9209,123458.0
2021-07-23 09:30:00,240.13,240.4,239.6,240.4,144713.0,219.2631,219.5097,218.7792,219.5097,144713.0
2021-07-23 09:35:00,240.46,240.59,239.89,240.55,31813.0,219.5645,219.6832,219.044,219.6467,31813.0
2021-07-23 09:40:00,240.48,240.77,240.1,240.23,27634.0,219.5827,219.8475,219.2358,219.3545,27634.0
2021-07-23 09:45:00,240.2,240.77,240.18,240.48,29934.0,219.3271,219.8475,219.3088,219.5827,29934.0
2021-07-23 09:50:00,240.46,240.78,240.2,240.78,13873.0,219.5645,219.8567,219.3271,219.8567,13873.0
2021-07-23 09:55:00,240.79,240.79,240.35,240.62,26822.0,219.8658,219.8658,219.464,219.7106,26822.0
2021-07-23 10:00:00,240.65,241.24,240.65,240.94,34704.0,219.738,220.2767,219.738,220.0028,34704.0
2021-07-23 10:05:00,240.94,241.5,240.91,241.5,13461.0,220.0028,220.5141,219.9754,220.5141,13461.0
2021-07-23 10:10:00,241.5,242.36,241.49,242.23,61173.0,220.5141,221.2994,220.505,221.1807,61173.0
2021-07-23 10:15:00,242.24,242.29,241.81,241.96,37927.0,221.1898,221.2354,220.7972,220.9341,37927.0
2021-07-23 10:20:00,241.93,242.25,241.78,242.02,19011.0,220.9067,221.1989,220.7698,220.9889,19011.0
2021-07-23 10:25:00,242.11,242.48,241.93,242.42,33793.0,221.0711,221.4089,220.9067,221.3542,33793.0
2021-07-23 10:30:00,242.46,242.85,242.4,242.56,57769.0,221.3907,221.7468,221.3359,221.482,57769.0
2021-07-23 10:35:00,242.53,243.05,242.49,242.93,47149.0,221.4546,221.9294,221.4181,221.8198,47149.0
2021-07-23 10:40:00,242.92,243.45,242.87,243.43,80967.0,221.8107,222.2946,221.765,222.2764,80967.0
2021-07-23 10:45:00,243.41,243.6,243.02,243.26,118754.0,222.2581,222.4316,221.902,222.1212,118754.0
2021-07-23 10:50:00,243.2,243.27,242.64,243.25,53652.0,222.0664,222.1303,221.555,222.112,53652.0
2021-07-23 10:55:00,243.27,243.75,243.2,243.73,37419.0,222.1303,222.5686,222.0664,222.5503,37419.0
2021-07-23 11:00:00,243.76,244.19,243.56,244.19,29790.0,222.5777,222.9703,222.3951,222.9703,29790.0
2021-07-23 11:05:00,244.18,244.48,243.98,244.46,29725.0,222.9612,223.2351,222.7786,223.2169,29725.0
2021-07-23 11:10:00,244.47,244.47,244.2,244.32,32249.0,223.226,223.226,222.9795,223.089,32249.0
2021-07-23 11:15:00,244.32,244.55,243.98,244.48,22204.0,223.089,223.2991,222.7786,223.2351,22204.0
2021-07-23 11:20:00,244.5,244.6,244.21,244.44,34548.0,223.2534,223.3447,222.9886,223.1986,34548.0
2021-07-23 11:25:00,244.49,244.95,244.46,244.87,56663.0,223.2443,223.6643,223.2169,223.5913,56663.0
2021-07-23 11:30:00,244.88,245.05,244.48,244.48,39117.0,223.6004,223.7556,223.2351,223.2351,39117.0
2021-07-23 11:35:00,244.51,244.52,244.08,244.09,49981.0,223.2625,223.2717,222.8699,222.879,49981.0
2021-07-23 11:40:00,244.08,244.64,244.08,244.59,34931.0,222.8699,223.3812,222.8699,223.3356,34931.0
2021-07-23 11:45:00,244.6,244.89,244.39,244.86,24555.0,223.3447,223.6095,223.153,223.5821,24555.0
2021-07-23 11:50:00,244.91,244.93,244.7,244.8,31216.0,223.6278,223.646,223.436,223.5273,31216.0
2021-07-23 11:55:00,244.8,244.85,244.17,244.2,37267.0,223.5273,223.573,222.9521,222.9795,37267.0
2021-07-23 12:00:00,244.18,244.32,243.67,243.84,24278.0,222.9612,223.089,222.4955,222.6508,24278.0
2021-07-23 12:05:00,243.85,243.85,243.58,243.64,20640.0,222.6599,222.6599,222.4133,222.4681,20640.0
2021-07-23 12:10:00,243.64,244.1,243.64,244.04,20340.0,222.4681,222.8882,222.4681,222.8334,20340.0
2021-07-23 12:15:00,244.02,244.16,243.9,243.99,26256.0,222.8151,222.9429,222.7055,222.7877,26256.0
2021-07-23 12:20:00,243.99,244.14,243.91,244.14,20474.0,222.7877,222.9247,222.7147,222.9247,20474.0
2021-07-23 12:25:00,244.14,244.25,243.98,244.11,20909.0,222.9247,223.0251,222.7786,222.8973,20909.0
2021-07-23 12:30:00,244.12,244.19,244.06,244.12,12695.0,222.9064,222.9703,222.8516,222.9064,12695.0
2021-07-23 12:35:00,244.11,244.11,243.78,243.89,12533.0,222.8973,222.8973,222.596,222.6964,12533.0
2021-07-23 12:40:00,243.93,244.16,243.82,244.15,14105.0,222.7329,222.9429,222.6325,222.9338,14105.0
2021-07-23 12:45:00,244.16,244.16,243.98,244.05,21171.0,222.9429,222.9429,222.7786,222.8425,21171.0
2021-07-23 12:50:00,244.03,244.43,244.03,244.41,14234.0,222.8242,223.1895,222.8242,223.1712,14234.0
2021-07-23 12:55:00,244.43,244.61,244.41,244.47,18832.0,223.1895,223.3538,223.1712,223.226,18832.0
2021-07-23 13:00:00,244.43,244.86,244.42,244.7,29130.0,223.1895,223.5821,223.1804,223.436,29130.0
2021-07-23 13:05:00,244.76,244.95,244.74,244.78,23170.0,223.4908,223.6643,223.4725,223.5091,23170.0
2021-07-23 13:10:00,244.8,244.88,244.72,244.72,16204.0,223.5273,223.6004,223.4543,223.4543,16204.0
2021-07-23 13:15:00,244.71,244.76,244.59,244.61,17092.0,223.4452,223.4908,223.3356,223.3538,17092.0
2021-07-23 13:20:00,244.61,244.86,244.56,244.73,17266.0,223.3538,223.5821,223.3082,223.4634,17266.0
2021-07-23 13:25:00,244.73,244.86,244.62,244.85,14998.0,223.4634,223.5821,223.363,223.573,14998.0
2021-07-23 13:30:00,244.82,244.82,244.55,244.65,13151.0,223.5456,223.5456,223.2991,223.3904,13151.0
2021-07-23 13:35:00,244.66,244.69,244.55,244.55,17389.0,223.3995,223.4269,223.2991,223.2991,17389.0
2021-07-23 13:40:00,244.54,244.55,244.21,244.34,19253.0,223.2899,223.2991,222.9886,223.1073,19253.0
2021-07-23 13:45:00,244.33,244.35,244.12,244.13,16497.0,223.0982,223.1164,222.9064,222.9156,16497.0
2021-07-23 13:50:00,244.11,244.19,243.89,243.95,19040.0,222.8973,222.9703,222.6964,222.7512,19040.0
2021-07-23 13:55:00,243.94,244.07,243.93,243.98,10897.0,222.7421,222.8608,222.7329,222.7786,10897.0
2021-07-23 14:00:00,243.95,244.04,243.89,243.94,26347.0,222.7512,222.8334,222.6964,222.7421,26347.0
2021-07-23 14:05:00,243.93,244.23,243.91,244.23,21545.0,222.7329,223.0069,222.7147,223.0069,21545.0
2021-07-23 14:10:00,244.23,244.6,244.23,244.52,31545.0,223.0069,223.3447,223.0069,223.2717,31545.0
2021-07-23 14:15:00,244.54,244.57,244.19,244.33,38237.0,223.2899,223.3173,222.9703,223.0982,38237.0
2021-07-23 14:20:00,244.34,244.44,244.23,244.23,11511.0,223.1073,223.1986,223.0069,223.0069,11511.0
2021-07-23 14:25:00,244.21,244.22,243.95,243.97,13718.0,222.9886,222.9977,222.7512,222.7695,13718.0
2021-07-23 14:30:00,243.95,243.96,243.7,243.79,19376.0,222.7512,222.7603,222.5229,222.6051,19376.0
2021-07-23 14:35:00,243.79,243.79,243.62,243.65,20246.0,222.6051,222.6051,222.4499,222.4773,20246.0
2021-07-23 14:40:00,243.61,243.64,243.36,243.39,26087.0,222.4407,222.4681,222.2125,222.2399,26087.0
2021-07-23 14:45:00,243.38,243.38,243.15,243.28,26257.0,222.2307,222.2307,222.0207,222.1394,26257.0
2021-07-23 14:50:00,243.33,243.4,243.0,243.17,43840.0,222.1851,222.249,221.8838,222.039,43840.0
2021-07-23 14:55:00,243.15,243.61,243.12,243.53,25437.0,222.0207,222.4407,221.9933,222.3677,25437.0
2021-07-23 15:00:00,243.53,243.6,243.35,243.39,34215.0,222.3677,222.4316,222.2033,222.2399,34215.0
2021-07-23 15:05:00,243.38,243.54,243.34,243.4,18698.0,222.2307,222.3768,222.1942,222.249,18698.0
2021-07-23 15:10:00,243.4,243.4,243.05,243.05,23742.0,222.249,222.249,221.9294,221.9294,23742.0
2021-07-23 15:15:00,243.04,243.2,242.96,243.08,14747.0,221.9203,222.0664,221.8472,221.9568,14747.0
2021-07-23 15:20:00,243.08,243.11,242.99,243.04,21666.0,221.9568,221.9842,221.8746,221.9203,21666.0
2021-07-23 15:25:00,243.03,243.07,242.94,243.02,30642.0,221.9111,221.9477,221.829,221.902,30642.0
2021-07-23 15:30:00,243.02,243.41,242.99,243.3,37220.0,221.902,222.2581,221.8746,222.1577,37220.0
2021-07-23 15:35:00,243.29,243.44,243.17,243.44,41805.0,222.1485,222.2855,222.039,222.2855,41805.0
2021-07-23 15:40:00,243.47,243.7,243.41,243.67,44758.0,222.3129,222.5229,222.2581,222.4955,44758.0
2021-07-23 15:45:00,243.67,243.71,243.41,243.56,53625.0,222.4955,222.5321,222.2581,222.3951,53625.0
2021-07-23 15:50:00,243.56,243.67,243.22,243.3,88007.0,222.3951,222.4955,222.0846,222.1577,88007.0
2021-07-23 15:55:00,243.3,243.3,242.79,243.01,218813.0,222.1577,222.1577,221.692,221.8929,218813.0
2021-07-26 09:30:00,242.0,242.97,241.59,242.83,97961.0,220.9706,221.8564,220.5963,221.7285,97961.0
2021-07-26 09:35:00,242.79,243.22,242.78,242.96,30283.0,221.692,222.0846,221.6829,221.8472,30283.0
2021-07-26 09:40:00,242.83,242.95,242.11,242.31,20125.0,221.7285,221.8381,221.0711,221.2537,20125.0
2021-07-26 09:45:00,242.31,242.89,242.31,242.87,19587.0,221.2537,221.7833,221.2537,221.765,19587.0
2021-07-26 09:50:00,242.87,243.42,242.87,243.33,31464.0,221.765,222.2673,221.765,222.1851,31464.0
2021-07-26 09:55:00,243.37,243.42,243.11,243.17,19859.0,222.2216,222.2673,221.9842,222.039,19859.0
2021-07-26 10:00:00,243.15,243.37,243.05,243.37,18680.0,222.0207,222.2216,221.9294,222.2216,18680.0
2021-07-26 10:05:00,243.43,243.54,243.14,243.43,11108.0,222.2764,222.3768,222.0116,222.2764,11108.0
2021-07-26 10:10:00,243.37,243.46,243.02,243.33,19699.0,222.2216,222.3038,221.902,222.1851,19699.0
2021-07-26 10:15:00,243.33,243.36,242.93,243.05,12880.0,222.1851,222.2125,221.8198,221.9294,12880.0
2021-07-26 10:20:00,243.05,243.12,242.72,243.09,10613.0,221.9294,221.9933,221.6281,221.9659,10613.0
2021-07-26 10:25:00,243.05,243.14,242.56,242.88,14418.0,221.9294,222.0116,221.482,221.7742,14418.0
2021-07-26 10:30:00,242.83,242.89,242.63,242.78,8001.0,221.7285,221.7833,221.5459,221.6829,8001.0
2021-07-26 10:35:00,242.84,243.16,242.84,243.12,11619.0,221.7377,222.0298,221.7377,221.9933,11619.0
2021-07-26 10:40:00,243.09,243.3,242.91,243.18,14083.0,221.9659,222.1577,221.8016,222.0481,14083.0
2021-07-26 10:45:00,243.23,243.74,243.19,243.68,12243.0,222.0938,222.5594,222.0572,222.5047,12243.0
2021-07-26 10:50:00,243.67,243.97,243.65,243.92,13380.0,222.4955,222.7695,222.4773,222.7238,13380.0
2021-07-26 10:55:00,243.88,243.94,243.55,243.59,62931.0,222.6873,222.7421,222.386,222.4225,62931.0
2021-07-26 11:00:00,243.6,243.65,243.13,243.27,23817.0,222.4316,222.4773,222.0025,222.1303,23817.0
2021-07-26 11:05:00,243.27,243.43,243.25,243.32,12425.0,222.1303,222.2764,222.112,222.1759,12425.0
2021-07-26 11:10:00,243.34,243.61,243.34,243.61,7497.0,222.1942,222.4407,222.1942,222.4407,7497.0
2021-07-26 11:15:00,243.63,243.84,243.61,243.74,9708.0,222.459,222.6508,222.4407,222.5594,9708.0
2021-07-26 11:20:00,243.78,244.2,243.77,244.2,10716.0,222.596,222.9795,222.5868,222.9795,10716.0
2021-07-26 11:25:00,244.19,244.42,244.18,244.29,22756.0,222.9703,223.1804,222.9612,223.0617,22756.0
2021-07-26 11:30:00,244.29,244.57,244.26,244.41,8246.0,223.0617,223.3173,223.0343,223.1712,8246.0
2021-07-26 11:35:00,244.42,244.46,244.22,244.22,10971.0,223.1804,223.2169,222.9977,222.9977,10971.0
2021-07-26 11:40:00,244.19,244.22,243.96,244.01,15740.0,222.9703,222.9977,222.7603,222.806,15740.0
2021-07-26 11:45:00,244.04,244.08,243.95,244.0,15452.0,222.8334,222.8699,222.7512,222.7969,15452.0
2021-07-26 11:50:00,244.0,244.12,243.95,244.12,7690.0,222.7969,222.9064,222.7512,222.9064,7690.0
2021-07-26 11:55:00,244.12,244.28,244.04,244.21,15229.0,222.9064,223.0525,222.8334,222.9886,15229.0
2021-07-26 12:00:00,244.22,244.49,244.14,244.43,21579.0,222.9977,223.2443,222.9247,223.1895,21579.0
2021-07-26 12:05:00,244.39,244.39,243.94,243.97,22380.0,223.153,223.153,222.7421,222.7695,22380.0
2021-07-26 12:10:00,243.94,243.94,243.66,243.83,16898.0,222.7421,222.7421,222.4864,222.6416,16898.0
2021-07-26 12:15:00,243.83,244.08,243.83,244.03,29355.0,222.6416,222.8699,222.6416,222.8242,29355.0
2021-07-26 12:20:00,244.02,244.05,243.78,243.78,12449.0,222.8151,222.8425,222.596,222.596,12449.0
2021-07-26 12:25:00,243.74,243.8,243.62,243.67,15780.0,222.5594,222.6142,222.4499,222.4955,15780.0
2021-07-26 12:30:00,243.67,243.79,243.63,243.67,11133.0,222.4955,222.6051,222.459,222.4955,11133.0
2021-07-26 12:35:00,243.69,243.75,243.63,243.72,12212.0,222.5138,222.5686,222.459,222.5412,12212.0
2021-07-26 12:40:00,243.73,243.98,243.57,243.94,21622.0,222.5503,222.7786,222.4042,222.7421,21622.0
2021-07-26 12:45:00,243.96,244.15,243.96,244.05,11504.0,222.7603,222.9338,222.7603,222.8425,11504.0
2021-07-26 12:50:00,244.05,244.05,243.69,243.69,27446.0,222.8425,222.8425,222.5138,222.5138,27446.0
2021-07-26 12:55:00,243.69,243.8,243.68,243.8,5611.0,222.5138,222.6142,222.5047,222.6142,5611.0
2021-07-26 13:00:00,243.8,243.85,243.77,243.8,3515.0,222.6142,222.6599,222.5868,222.6142,3515.0
2021-07-26 13:05:00,243.81,244.07,243.79,243.96,29648.0,222.6234,222.8608,222.6051,222.7603,29648.0
2021-07-26 13:10:00,243.97,243.99,243.87,243.96,2813.0,222.7695,222.7877,222.6781,222.7603,2813.0
2021-07-26 13:15:00,243.99,244.07,243.93,244.04,3966.0,222.7877,222.8608,222.7329,222.8334,3966.0
2021-07-26 13:20:00,244.07,244.1,243.92,243.97,5003.0,222.8608,222.8882,222.7238,222.7695,5003.0
2021-07-26 13:25:00,243.99,244.05,243.82,243.82,56889.0,222.7877,222.8425,222.6325,222.6325,56889.0
2021-07-26 13:30:00,243.86,243.86,243.73,243.77,6188.0,222.669,222.669,222.5503,222.5868,6188.0
2021-07-26 13:35:00,243.77,243.8,243.7,243.8,5852.0,222.5868,222.6142,222.5229,222.6142,5852.0
2021-07-26 13:40:00,243.8,243.82,243.65,243.66,5686.0,222.6142,222.6325,222.4773,222.4864,5686.0
2021-07-26 13:45:00,243.7,243.71,243.51,243.56,6484.0,222.5229,222.5321,222.3494,222.3951,6484.0
2021-07-26 13:50:00,243.52,243.63,243.5,243.62,16702.0,222.3586,222.459,222.3403,222.4499,16702.0
2021-07-26 13:55:00,243.62,243.74,243.62,243.73,5836.0,222.4499,222.5594,222.4499,222.5503,5836.0
2021-07-26 14:00:00,243.72,243.77,243.6,243.74,5284.0,222.5412,222.5868,222.4316,222.5594,5284.0
2021-07-26 14:05:00,243.77,243.77,243.69,243.72,3162.0,222.5868,222.5868,222.5138,222.5412,3162.0
2021-07-26 14:10:00,243.73,243.93,243.72,243.76,7850.0,222.5503,222.7329,222.5412,222.5777,7850.0
2021-07-26 14:15:00,243.76,243.8,243.67,243.7,5473.0,222.5777,222.6142,222.4955,222.5229,5473.0
2021-07-26 14:20:00,243.7,243.7,243.49,243.66,69366.0,222.5229,222.5229,222.3312,222.4864,69366.0
2021-07-26 14:25:00,243.68,243.89,243.65,243.85,4721.0,222.5047,222.6964,222.4773,222.6599,4721.0
2021-07-26 14:30:00,243.86,244.18,243.85,244.15,24549.0,222.669,222.9612,222.6599,222.9338,24549.0
2021-07-26 14:35:00,244.22,244.23,244.02,244.06,10424.0,222.9977,223.0069,222.8151,222.8516,10424.0
2021-07-26 14:40:00,244.08,244.1,244.04,244.04,6704.0,222.8699,222.8882,222.8334,222.8334,6704.0
2021-07-26 14:45:00,244.01,244.12,244.01,244.12,32208.0,222.806,222.9064,222.806,222.9064,32208.0
2021-07-26 14:50:00,244.11,244.14,244.06,244.11,6639.0,222.8973,222.9247,222.8516,222.8973,6639.0
2021-07-26 14:55:00,244.1,244.13,244.04,244.12,7518.0,222.8882,222.9156,222.8334,222.9064,7518.0
2021-07-26 15:00:00,244.11,244.16,243.99,244.0,34959.0,222.8973,222.9429,222.7877,222.7969,34959.0
2021-07-26 15:05:00,244.01,244.16,243.99,244.13,8024.0,222.806,222.9429,222.7877,222.9156,8024.0
2021-07-26 15:10:00,244.15,244.29,244.07,244.29,25108.0,222.9338,223.0617,222.8608,223.0617,25108.0
2021-07-26 15:15:00,244.26,244.32,244.22,244.27,7577.0,223.0343,223.089,222.9977,223.0434,7577.0
2021-07-26 15:20:00,244.27,244.47,244.27,244.46,14299.0,223.0434,223.226,223.0434,223.2169,14299.0
2021-07-26 15:25:00,244.42,244.42,244.13,244.22,13726.0,223.1804,223.1804,222.9156,222.9977,13726.0
2021-07-26 15:30:00,244.22,244.3,244.13,244.26,10491.0,222.9977,223.0708,222.9156,223.0343,10491.0
2021-07-26 15:35:00,244.24,244.27,244.14,244.22,11130.0,223.016,223.0434,222.9247,222.9977,11130.0
2021-07-26 15:40:00,244.25,244.27,244.02,244.02,17285.0,223.0251,223.0434,222.8151,222.8151,17285.0
2021-07-26 15:45:00,244.02,244.11,243.93,244.04,30722.0,222.8151,222.8973,222.7329,222.8334,30722.0
2021-07-26 15:50:00,244.06,244.16,243.91,244.0,42610.0,222.8516,222.9429,222.7147,222.7969,42610.0
2021-07-26 15:55:00,243.98,244.01,243.81,243.92,90531.0,222.7786,222.806,222.6234,222.7238,90531.0
2021-07-27 09:30:00,244.17,245.19,244.06,244.89,102889.0,222.9521,223.8834,222.8516,223.6095,102889.0
2021-07-27 09:35:00,244.88,245.03,244.26,244.56,71641.0,223.6004,223.7373,223.0343,223.3082,71641.0
2021-07-27 09:40:00,244.52,245.34,244.33,245.3,64307.0,223.2717,224.0204,223.0982,223.9839,64307.0
2021-07-27 09:45:00,245.34,245.5,245.11,245.16,25789.0,224.0204,224.1665,223.8104,223.8561,25789.0
2021-07-27 09:50:00,245.24,245.86,245.24,245.73,41578.0,223.9291,224.4952,223.9291,224.3765,41578.0
2021-07-27 09:55:00,245.75,245.87,245.26,245.67,20785.0,224.3948,224.5044,223.9474,224.3217,20785.0
2021-07-27 10:00:00,245.71,246.57,245.64,245.92,39126.0,224.3583,225.1435,224.2943,224.55,39126.0
2021-07-27 10:05:00,245.9,246.01,245.82,245.9,12608.0,224.5317,224.6322,224.4587,224.5317,12608.0
2021-07-27 10:10:00,245.87,245.87,245.31,245.31,13760.0,224.5044,224.5044,223.993,223.993,13760.0
2021-07-27 10:15:00,245.29,245.37,244.87,245.0,23033.0,223.9748,224.0478,223.5913,223.71,23033.0
2021-07-27 10:20:00,245.1,245.45,245.08,245.39,35737.0,223.8013,224.1208,223.783,224.0661,35737.0
2021-07-27 10:25:00,245.36,245.5,245.27,245.47,11472.0,224.0387,224.1665,223.9565,224.1391,11472.0
2021-07-27 10:30:00,245.51,245.64,245.24,245.32,17474.0,224.1756,224.2943,223.9291,224.0021,17474.0
2021-07-27 10:35:00,245.27,245.65,245.25,245.49,11227.0,223.9565,224.3035,223.9382,224.1574,11227.0
2021-07-27 10:40:00,245.46,245.6,245.0,245.16,24898.0,224.13,224.2578,223.71,223.8561,24898.0
2021-07-27 10:45:00,245.24,245.4,245.1,245.17,9661.0,223.9291,224.0752,223.8013,223.8652,9661.0
2021-07-27 10:50:00,245.22,245.31,245.05,245.2,12705.0,223.9108,223.993,223.7556,223.8926,12705.0
2021-07-27 10:55:00,245.25,245.9,245.25,245.75,20786.0,223.9382,224.5317,223.9382,224.3948,20786.0
2021-07-27 11:00:00,245.65,246.14,245.63,245.86,25087.0,224.3035,224.7509,224.2852,224.4952,25087.0
2021-07-27 11:05:00,245.82,245.89,245.6,245.87,48430.0,224.4587,224.5226,224.2578,224.5044,48430.0
2021-07-27 11:10:00,245.84,245.98,245.8,245.93,19223.0,224.477,224.6048,224.4404,224.5591,19223.0
2021-07-27 11:15:00,245.96,246.04,245.54,245.66,13708.0,224.5865,224.6596,224.203,224.3126,13708.0
2021-07-27 11:20:00,245.64,245.85,245.55,245.59,12631.0,224.2943,224.4861,224.2122,224.2487,12631.0
2021-07-27 11:25:00,245.56,245.56,245.04,245.15,9025.0,224.2213,224.2213,223.7465,223.8469,9025.0
2021-07-27 11:30:00,245.14,245.14,244.82,244.87,13624.0,223.8378,223.8378,223.5456,223.5913,13624.0
2021-07-27 11:35:00,244.84,245.27,244.84,245.24,21411.0,223.5639,223.9565,223.5639,223.9291,21411.0
2021-07-27 11:40:00,245.32,245.49,245.12,245.49,24560.0,224.0021,224.1574,223.8195,224.1574,24560.0
2021-07-27 11:45:00,245.42,245.64,245.3,245.63,14370.0,224.0935,224.2943,223.9839,224.2852,14370.0
2021-07-27 11:50:00,245.63,245.97,245.5,245.95,10011.0,224.2852,224.5957,224.1665,224.5774,10011.0
2021-07-27 11:55:00,245.94,245.95,245.7,245.78,21822.0,224.5683,224.5774,224.3491,224.4222,21822.0
2021-07-27 12:00:00,245.79,246.28,245.64,246.2,19858.0,224.4313,224.8787,224.2943,224.8057,19858.0
2021-07-27 12:05:00,246.25,246.25,245.81,245.94,12786.0,224.8513,224.8513,224.4496,224.5683,12786.0
2021-07-27 12:10:00,245.89,245.89,245.22,245.25,14618.0,224.5226,224.5226,223.9108,223.9382,14618.0
2021-07-27 12:15:00,245.3,245.63,245.07,245.63,29550.0,223.9839,224.2852,223.7739,224.2852,29550.0
2021-07-27 12:20:00,245.66,245.9,245.65,245.89,8656.0,224.3126,224.5317,224.3035,224.5226,8656.0
2021-07-27 12:25:00,245.91,246.22,245.86,246.22,9108.0,224.5409,224.8239,224.4952,224.8239,9108.0
2021-07-27 12:30:00,246.15,246.41,245.94,245.99,32705.0,224.76,224.9974,224.5683,224.6139,32705.0
2021-07-27 12:35:00,246.0,246.53,245.88,246.39,120124.0,224.6231,225.107,224.5135,224.9792,120124.0
2021-07-27 12:40:00,246.4,246.9,246.34,246.85,58870.0,224.9883,225.4448,224.9335,225.3992,58870.0
2021-07-27 12:45:00,246.82,246.82,246.53,246.59,19749.0,225.3718,225.3718,225.107,225.1618,19749.0
2021-07-27 12:50:00,246.61,246.79,246.51,246.52,8266.0,225.18,225.3444,225.0887,225.0979,8266.0
2021-07-27 12:55:00,246.52,246.76,246.45,246.66,10728.0,225.0979,225.317,225.034,225.2257,10728.0
2021-07-27 13:00:00,246.67,246.84,246.65,246.65,11018.0,225.2348,225.3901,225.2166,225.2166,11018.0
2021-07-27 13:05:00,246.7,247.05,246.7,246.82,40683.0,225.2622,225.5818,225.2622,225.3718,40683.0
2021-07-27 13:10:00,246.79,246.84,246.46,246.48,7500.0,225.3444,225.3901,225.0431,225.0613,7500.0
2021-07-27 13:15:00,246.5,246.79,246.43,246.79,12097.0,225.0796,225.3444,225.0157,225.3444,12097.0
2021-07-27 13:20:00,246.8,246.8,246.48,246.57,10060.0,225.3535,225.3535,225.0613,225.1435,10060.0
2021-07-27 13:25:00,246.61,246.72,246.41,246.5,17614.0,225.18,225.2805,224.9974,225.0796,17614.0
2021-07-27 13:30:00,246.44,246.46,246.12,246.25,8550.0,225.0248,225.0431,224.7326,224.8513,8550.0
2021-07-27 13:35:00,246.25,246.35,246.16,246.35,11530.0,224.8513,224.9426,224.7692,224.9426,11530.0
2021-07-27 13:40:00,246.33,246.37,246.06,246.08,7875.0,224.9244,224.9609,224.6778,224.6961,7875.0
2021-07-27 13:45:00,246.06,246.21,246.01,246.15,10677.0,224.6778,224.8148,224.6322,224.76,10677.0
2021-07-27 13:50:00,246.13,246.13,245.65,245.71,10532.0,224.7418,224.7418,224.3035,224.3583,10532.0
2021-07-27 13:55:00,245.69,245.78,245.68,245.7,9010.0,224.34,224.4222,224.3309,224.3491,9010.0
2021-07-27 14:00:00,245.66,245.8,245.64,245.73,13362.0,224.3126,224.4404,224.2943,224.3765,13362.0
2021-07-27 14:05:00,245.7,245.7,245.5,245.59,10080.0,224.3491,224.3491,224.1665,224.2487,10080.0
2021-07-27 14:10:00,245.64,245.64,245.4,245.48,23592.0,224.2943,224.2943,224.0752,224.1482,23592.0
2021-07-27 14:15:00,245.48,245.65,245.43,245.5,35757.0,224.1482,224.3035,224.1026,224.1665,35757.0
2021-07-27 14:20:00,245.44,245.82,245.38,245.75,41386.0,224.1117,224.4587,224.0569,224.3948,41386.0
2021-07-27 14:25:00,245.74,245.75,245.57,245.65,23014.0,224.3856,224.3948,224.2304,224.3035,23014.0
2021-07-27 14:30:00,245.65,245.8,245.6,245.6,5063.0,224.3035,224.4404,224.2578,224.2578,5063.0
2021-07-27 14:35:00,245.62,245.64,245.46,245.49,11595.0,224.2761,224.2943,224.13,224.1574,11595.0
2021-07-27 14:40:00,245.52,245.52,245.4,245.4,5949.0,224.1848,224.1848,224.0752,224.0752,5949.0
2021-07-27 14:45:00,245.37,245.68,245.37,245.63,9593.0,224.0478,224.3309,224.0478,224.2852,9593.0
2021-07-27 14:50:00,245.61,245.65,245.42,245.46,7530.0,224.2669,224.3035,224.0935,224.13,7530.0
2021-07-27 14:55:00,245.48,245.57,245.45,245.46,4276.0,224.1482,224.2304,224.1208,224.13,4276.0
2021-07-27 15:00:00,245.53,245.87,245.53,245.79,16283.0,224.1939,224.5044,224.1939,224.4313,16283.0
2021-07-27 15:05:00,245.79,245.85,245.69,245.84,10693.0,224.4313,224.4861,224.34,224.477,10693.0
2021-07-27 15:10:00,245.84,246.0,245.75,246.0,13421.0,224.477,224.6231,224.3948,224.6231,13421.0
2021-07-27 15:15:00,246.01,246.1,245.92,246.06,15913.0,224.6322,224.7144,224.55,224.6778,15913.0
2021-07-27 15:20:00,246.06,246.21,246.01,246.01,15756.0,224.6778,224.8148,224.6322,224.6322,15756.0
2021-07-27 15:25:00,246.03,246.16,245.93,246.0,15832.0,224.6504,224.7692,224.5591,224.6231,15832.0
2021-07-27 15:30:00,246.02,246.02,245.59,245.68,27487.0,224.6413,224.6413,224.2487,224.3309,27487.0
2021-07-27 15:35:00,245.69,245.96,245.59,245.88,22245.0,224.34,224.5865,224.2487,224.5135,22245.0
2021-07-27 15:40:00,245.89,246.08,245.76,246.08,26886.0,224.5226,224.6961,224.4039,224.6961,26886.0
2021-07-27 15:45:00,246.13,246.36,246.12,246.31,74401.0,224.7418,224.9518,224.7326,224.9061,74401.0
2021-07-27 15:50:00,246.53,246.53,246.27,246.42,48375.0,225.107,225.107,224.8696,225.0066,48375.0
2021-07-27 15:55:00,246.43,246.89,246.38,246.62,120105.0,225.0157,225.4357,224.97,225.1892,120105.0
2021-07-28 09:30:00,242.5,243.8,242.0,242.61,230030.0,221.4272,222.6142,220.9706,221.5276,230030.0
2021-07-28 09:35:00,242.48,243.68,242.46,242.74,54656.0,221.4089,222.5047,221.3907,221.6463,54656.0
2021-07-28 09:40:00,242.64,243.24,242.04,242.09,62946.0,221.555,222.1029,221.0072,221.0528,62946.0
2021-07-28 09:45:00,242.09,242.1,240.81,240.84,83601.0,221.0528,221.062,219.8841,219.9115,83601.0
2021-07-28 09:50:00,240.9,240.91,240.32,240.42,49987.0,219.9662,219.9754,219.4366,219.5279,49987.0
2021-07-28 09:55:00,240.48,240.53,240.05,240.25,68041.0,219.5827,219.6284,219.1901,219.3727,68041.0
2021-07-28 10:00:00,240.25,240.34,239.61,239.83,100545.0,219.3727,219.4549,218.7883,218.9892,100545.0
2021-07-28 10:05:00,239.75,240.29,239.75,240.18,77747.0,218.9162,219.4092,218.9162,219.3088,77747.0
2021-07-28 10:10:00,240.18,240.48,239.92,240.26,69040.0,219.3088,219.5827,219.0714,219.3819,69040.0
2021-07-28 10:15:00,240.25,240.47,239.94,240.22,39870.0,219.3727,219.5736,219.0897,219.3453,39870.0
2021-07-28 10:20:00,240.19,240.32,239.66,240.04,56313.0,219.3179,219.4366,218.834,219.181,56313.0
2021-07-28 10:25:00,240.04,241.33,240.03,241.02,73562.0,219.181,220.3589,219.1718,220.0758,73562.0
2021-07-28 10:30:00,241.04,241.04,240.17,240.89,48124.0,220.0941,220.0941,219.2997,219.9571,48124.0
2021-07-28 10:35:00,240.84,241.14,240.22,240.22,32481.0,219.9115,220.1854,219.3453,219.3453,32481.0
2021-07-28 10:40:00,240.2,240.36,240.01,240.03,40941.0,219.3271,219.4732,219.1536,219.1718,40941.0
2021-07-28 10:45:00,240.06,240.14,239.35,239.57,76730.0,219.1992,219.2723,218.5509,218.7518,76730.0
2021-07-28 10:50:00,239.67,240.27,239.6,240.27,41813.0,218.8431,219.391,218.7792,219.391,41813.0
2021-07-28 10:55:00,240.29,240.84,240.29,240.8,54766.0,219.4092,219.9115,219.4092,219.8749,54766.0
2021-07-28 11:00:00,240.79,240.97,240.68,240.83,30387.0,219.8658,220.0302,219.7654,219.9023,30387.0
2021-07-28 11:05:00,240.85,240.89,240.53,240.64,24789.0,219.9206,219.9571,219.6284,219.7288,24789.0
2021-07-28 11:10:00,240.61,240.68,240.15,240.24,13020.0,219.7014,219.7654,219.2814,219.3636,13020.0
2021-07-28 11:15:00,240.18,240.35,240.0,240.31,43600.0,219.3088,219.464,219.1444,219.4275,43600.0
2021-07-28 11:20:00,240.33,240.83,240.13,240.83,30913.0,219.4458,219.9023,219.2631,219.9023,30913.0
2021-07-28 11:25:00,240.81,241.33,240.76,241.27,34445.0,219.8841,220.3589,219.8384,220.3041,34445.0
2021-07-28 11:30:00,241.32,241.95,241.32,241.91,49142.0,220.3497,220.925,220.3497,220.8885,49142.0
2021-07-28 11:35:00,241.91,241.99,241.66,241.96,21194.0,220.8885,220.9615,220.6602,220.9341,21194.0
2021-07-28 11:40:00,241.97,242.28,241.86,241.94,30114.0,220.9433,221.2263,220.8428,220.9159,30114.0
2021-07-28 11:45:00,241.86,242.07,241.09,241.14,28251.0,220.8428,221.0346,220.1397,220.1854,28251.0
2021-07-28 11:50:00,241.12,241.42,241.07,241.29,19774.0,220.1671,220.441,220.1215,220.3223,19774.0
2021-07-28 11:55:00,241.31,241.44,240.87,240.9,16924.0,220.3406,220.4593,219.9388,219.9662,16924.0
2021-07-28 12:00:00,240.86,240.86,240.06,240.17,29126.0,219.9297,219.9297,219.1992,219.2997,29126.0
2021-07-28 12:05:00,240.2,240.31,240.06,240.22,26752.0,219.3271,219.4275,219.1992,219.3453,26752.0
2021-07-28 12:10:00,240.24,240.24,240.0,240.02,55385.0,219.3636,219.3636,219.1444,219.1627,55385.0
2021-07-28 12:15:00,240.0,240.24,239.8,239.92,45646.0,219.1444,219.3636,218.9618,219.0714,45646.0
2021-07-28 12:20:00,239.85,240.3,239.85,240.07,30870.0,219.0075,219.4184,219.0075,219.2084,30870.0
2021-07-28 12:25:00,240.05,240.26,239.9,240.26,30395.0,219.1901,219.3819,219.0531,219.3819,30395.0
2021-07-28 12:30:00,240.28,240.6,240.27,240.49,27839.0,219.4001,219.6923,219.391,219.5919,27839.0
2021-07-28 12:35:00,240.5,240.86,240.5,240.86,18950.0,219.601,219.9297,219.601,219.9297,18950.0
2021-07-28 12:40:00,240.9,240.99,240.58,240.59,17898.0,219.9662,220.0484,219.674,219.6832,17898.0
2021-07-28 12:45:00,240.56,241.1,240.53,241.09,67842.0,219.6558,220.1489,219.6284,220.1397,67842.0
2021-07-28 12:50:00,241.09,241.2,240.81,240.85,23605.0,220.1397,220.2402,219.8841,219.9206,23605.0
2021-07-28 12:55:00,240.87,240.99,240.8,240.93,16575.0,219.9388,220.0484,219.8749,219.9936,16575.0
2021-07-28 13:00:00,240.96,240.98,240.44,240.45,20921.0,220.021,220.0393,219.5462,219.5553,20921.0
2021-07-28 13:05:00,240.42,240.74,240.41,240.69,26746.0,219.5279,219.8201,219.5188,219.7745,26746.0
2021-07-28 13:10:00,240.66,240.67,240.37,240.46,13793.0,219.7471,219.7562,219.4823,219.5645,13793.0
2021-07-28 13:15:00,240.43,240.78,240.43,240.78,16897.0,219.5371,219.8567,219.5371,219.8567,16897.0
2021-07-28 13:20:00,240.8,240.99,240.78,240.92,8868.0,219.8749,220.0484,219.8567,219.9845,8868.0
2021-07-28 13:25:00,240.95,241.07,240.62,240.62,14361.0,220.0119,220.1215,219.7106,219.7106,14361.0
2021-07-28 13:30:00,240.61,240.8,240.4,240.44,15036.0,219.7014,219.8749,219.5097,219.5462,15036.0
2021-07-28 13:35:00,240.45,240.46,240.14,240.25,36850.0,219.5553,219.5645,219.2723,219.3727,36850.0
2021-07-28 13:40:00,240.27,240.63,240.25,240.54,12748.0,219.391,219.7197,219.3727,219.6375,12748.0
2021-07-28 13:45:00,240.56,240.78,240.55,240.73,13465.0,219.6558,219.8567,219.6467,219.811,13465.0
2021-07-28 13:50:00,240.73,240.79,240.52,240.53,14943.0,219.811,219.8658,219.6193,219.6284,14943.0
2021-07-28 13:55:00,240.5,240.64,240.41,240.64,17406.0,219.601,219.7288,219.5188,219.7288,17406.0
2021-07-28 14:00:00,240.66,240.72,240.22,240.58,32926.0,219.7471,219.8019,219.3453,219.674,32926.0
2021-07-28 14:05:00,240.51,240.57,240.2,240.42,19306.0,219.6101,219.6649,219.3271,219.5279,19306.0
2021-07-28 14:10:00,240.43,240.93,240.41,240.9,19061.0,219.5371,219.9936,219.5188,219.9662,19061.0
2021-07-28 14:15:00,240.89,241.1,240.89,241.02,25111.0,219.9571,220.1489,219.9571,220.0758,25111.0
2021-07-28 14:20:00,240.98,241.09,240.97,241.0,16813.0,220.0393,220.1397,220.0302,220.0575,16813.0
2021-07-28 14:25:00,241.02,241.13,241.02,241.09,11139.0,220.0758,220.1762,220.0758,220.1397,11139.0
2021-07-28 14:30:00,241.16,241.43,241.14,241.43,21798.0,220.2036,220.4502,220.1854,220.4502,21798.0
2021-07-28 14:35:00,241.43,241.5,241.28,241.42,24006.0,220.4502,220.5141,220.3132,220.441,24006.0
2021-07-28 14:40:00,241.44,241.56,241.34,241.46,23638.0,220.4593,220.5689,220.368,220.4776,23638.0
2021-07-28 14:45:00,241.49,241.66,241.41,241.65,15926.0,220.505,220.6602,220.4319,220.6511,15926.0
2021-07-28 14:50:00,241.61,241.83,241.61,241.67,19191.0,220.6145,220.8154,220.6145,220.6693,19191.0
2021-07-28 14:55:00,241.7,241.87,241.65,241.69,18526.0,220.6967,220.8519,220.6511,220.6876,18526.0
2021-07-28 15:00:00,241.71,241.76,241.3,241.48,22966.0,220.7058,220.7515,220.3315,220.4958,22966.0
2021-07-28 15:05:00,241.44,241.46,241.05,241.06,12910.0,220.4593,220.4776,220.1032,220.1123,12910.0
2021-07-28 15:10:00,241.06,241.33,241.06,241.24,11599.0,220.1123,220.3589,220.1123,220.2767,11599.0
2021-07-28 15:15:00,241.25,241.44,241.19,241.44,18757.0,220.2858,220.4593,220.231,220.4593,18757.0
2021-07-28 15:20:00,241.42,241.42,241.02,241.12,19192.0,220.441,220.441,220.0758,220.1671,19192.0
2021-07-28 15:25:00,241.14,241.38,241.1,241.36,15850.0,220.1854,220.4045,220.1489,220.3863,15850.0
2021-07-28 15:30:00,241.36,241.81,241.36,241.73,28213.0,220.3863,220.7972,220.3863,220.7241,28213.0
2021-07-28 15:35:00,241.75,241.98,241.62,241.9,39868.0,220.7424,220.9524,220.6237,220.8793,39868.0
2021-07-28 15:40:00,241.91,242.45,241.87,242.44,39510.0,220.8885,221.3815,220.8519,221.3724,39510.0
2021-07-28 15:45:00,242.44,242.45,242.02,242.11,41149.0,221.3724,221.3815,220.9889,221.0711,41149.0
2021-07-28 15:50:00,242.25,242.25,241.77,241.86,56677.0,221.1989,221.1989,220.7606,220.8428,56677.0
2021-07-28 15:55:00,241.86,241.89,241.6,241.75,155147.0,220.8428,220.8702,220.6054,220.7424,155147.0
2021-07-29 09:30:00,243.32,244.28,242.97,244.08,123428.0,222.1759,223.0525,221.8564,222.8699,123428.0
2021-07-29 09:35:00,244.05,244.26,243.67,243.76,44369.0,222.8425,223.0343,222.4955,222.5777,44369.0
2021-07-29 09:40:00,243.88,244.09,243.24,243.56,27747.0,222.6873,222.879,222.1029,222.3951,27747.0
2021-07-29 09:45:00,243.61,243.93,243.34,243.47,22771.0,222.4407,222.7329,222.1942,222.3129,22771.0
2021-07-29 09:50:00,243.4,243.68,243.34,243.6,28282.0,222.249,222.5047,222.1942,222.4316,28282.0
2021-07-29 09:55:00,243.58,244.39,243.58,243.94,25343.0,222.4133,223.153,222.4133,222.7421,25343.0
2021-07-29 10:00:00,244.0,244.32,243.84,244.24,18960.0,222.7969,223.089,222.6508,223.016,18960.0
2021-07-29 10:05:00,244.26,244.6,243.97,244.6,23685.0,223.0343,223.3447,222.7695,223.3447,23685.0
2021-07-29 10:10:00,244.57,244.89,244.0,244.13,38387.0,223.3173,223.6095,222.7969,222.9156,38387.0
2021-07-29 10:15:00,244.15,244.61,244.15,244.48,11801.0,222.9338,223.3538,222.9338,223.2351,11801.0
2021-07-29 10:20:00,244.51,244.52,244.15,244.28,13170.0,223.2625,223.2717,222.9338,223.0525,13170.0
2021-07-29 10:25:00,244.39,244.82,244.39,244.57,14483.0,223.153,223.5456,223.153,223.3173,14483.0
2021-07-29 10:30:00,244.58,244.79,244.46,244.7,19499.0,223.3265,223.5182,223.2169,223.436,19499.0
2021-07-29 10:35:00,244.69,244.92,244.55,244.92,14489.0,223.4269,223.6369,223.2991,223.6369,14489.0
2021-07-29 10:40:00,244.93,245.2,244.9,244.98,37381.0,223.646,223.8926,223.6186,223.6917,37381.0
2021-07-29 10:45:00,244.95,245.1,244.8,244.8,33269.0,223.6643,223.8013,223.5273,223.5273,33269.0
2021-07-29 10:50:00,244.8,244.91,244.71,244.77,15772.0,223.5273,223.6278,223.4452,223.4999,15772.0
2021-07-29 10:55:00,244.81,244.81,244.24,244.34,33071.0,223.5365,223.5365,223.016,223.1073,33071.0
2021-07-29 11:00:00,244.45,244.9,244.43,244.9,16903.0,223.2077,223.6186,223.1895,223.6186,16903.0
2021-07-29 11:05:00,244.94,245.05,244.71,244.82,19402.0,223.6552,223.7556,223.4452,223.5456,19402.0
2021-07-29 11:10:00,244.78,244.78,244.44,244.56,16334.0,223.5091,223.5091,223.1986,223.3082,16334.0
2021-07-29 11:15:00,244.57,244.68,244.51,244.57,12908.0,223.3173,223.4178,223.2625,223.3173,12908.0
2021-07-29 11:20:00,244.59,244.73,244.57,244.67,12443.0,223.3356,223.4634,223.3173,223.4086,12443.0
2021-07-29 11:25:00,244.7,244.73,244.59,244.61,10146.0,223.436,223.4634,223.3356,223.3538,10146.0
2021-07-29 11:30:00,244.63,244.7,244.25,244.31,30974.0,223.3721,223.436,223.0251,223.0799,30974.0
2021-07-29 11:35:00,244.28,244.51,244.28,244.43,22853.0,223.0525,223.2625,223.0525,223.1895,22853.0
2021-07-29 11:40:00,244.43,244.61,244.39,244.5,14049.0,223.1895,223.3538,223.153,223.2534,14049.0
2021-07-29 11:45:00,244.47,244.57,244.17,244.24,17103.0,223.226,223.3173,222.9521,223.016,17103.0
2021-07-29 11:50:00,244.26,244.43,244.2,244.34,10136.0,223.0343,223.1895,222.9795,223.1073,10136.0
2021-07-29 11:55:00,244.34,244.53,244.31,244.38,12246.0,223.1073,223.2808,223.0799,223.1438,12246.0
2021-07-29 12:00:00,244.34,244.61,244.33,244.6,18674.0,223.1073,223.3538,223.0982,223.3447,18674.0
2021-07-29 12:05:00,244.61,244.71,244.53,244.54,14583.0,223.3538,223.4452,223.2808,223.2899,14583.0
2021-07-29 12:10:00,244.53,244.81,244.53,244.78,10611.0,223.2808,223.5365,223.2808,223.5091,10611.0
2021-07-29 12:15:00,244.75,244.77,244.62,244.72,8786.0,223.4817,223.4999,223.363,223.4543,8786.0
2021-07-29 12:20:00,244.72,244.84,244.7,244.84,11069.0,223.4543,223.5639,223.436,223.5639,11069.0
2021-07-29 12:25:00,244.84,244.93,244.67,244.69,12915.0,223.5639,223.646,223.4086,223.4269,12915.0
2021-07-29 12:30:00,244.72,244.89,244.71,244.88,7545.0,223.4543,223.6095,223.4452,223.6004,7545.0
2021-07-29 12:35:00,244.9,245.09,244.88,245.02,20064.0,223.6186,223.7921,223.6004,223.7282,20064.0
2021-07-29 12:40:00,244.99,245.02,244.8,244.81,6148.0,223.7008,223.7282,223.5273,223.5365,6148.0
2021-07-29 12:45:00,244.83,244.85,244.49,244.54,9674.0,223.5547,223.573,223.2443,223.2899,9674.0
2021-07-29 12:50:00,244.56,244.8,244.56,244.79,6452.0,223.3082,223.5273,223.3082,223.5182,6452.0
2021-07-29 12:55:00,244.79,244.79,244.61,244.69,8130.0,223.5182,223.5182,223.3538,223.4269,8130.0
2021-07-29 13:00:00,244.7,244.74,244.56,244.56,8335.0,223.436,223.4725,223.3082,223.3082,8335.0
2021-07-29 13:05:00,244.57,244.58,244.4,244.43,11068.0,223.3173,223.3265,223.1621,223.1895,11068.0
2021-07-29 13:10:00,244.45,244.52,244.27,244.52,15575.0,223.2077,223.2717,223.0434,223.2717,15575.0
2021-07-29 13:15:00,244.54,244.61,244.45,244.5,8672.0,223.2899,223.3538,223.2077,223.2534,8672.0
2021-07-29 13:20:00,244.49,244.55,244.44,244.53,8718.0,223.2443,223.2991,223.1986,223.2808,8718.0
2021-07-29 13:25:00,244.53,244.84,244.53,244.76,16059.0,223.2808,223.5639,223.2808,223.4908,16059.0
2021-07-29 13:30:00,244.71,244.86,244.71,244.75,8987.0,223.4452,223.5821,223.4452,223.4817,8987.0
2021-07-29 13:35:00,244.76,244.79,244.59,244.66,12609.0,223.4908,223.5182,223.3356,223.3995,12609.0
2021-07-29 13:40:00,244.69,244.87,244.66,244.85,9902.0,223.4269,223.5913,223.3995,223.573,9902.0
2021-07-29 13:45:00,244.8,244.92,244.79,244.8,10075.0,223.5273,223.6369,223.5182,223.5273,10075.0
2021-07-29 13:50:00,244.8,244.92,244.76,244.86,11194.0,223.5273,223.6369,223.4908,223.5821,11194.0
2021-07-29 13:55:00,244.89,245.07,244.85,245.01,13520.0,223.6095,223.7739,223.573,223.7191,13520.0
2021-07-29 14:00:00,245.01,245.2,244.98,245.08,20807.0,223.7191,223.8926,223.6917,223.783,20807.0
2021-07-29 14:05:00,245.13,245.13,244.91,244.98,10556.0,223.8287,223.8287,223.6278,223.6917,10556.0
2021-07-29 14:10:00,244.99,245.01,244.85,244.89,9384.0,223.7008,223.7191,223.573,223.6095,9384.0
2021-07-29 14:15:00,244.9,244.94,244.8,244.83,9214.0,223.6186,223.6552,223.5273,223.5547,9214.0
2021-07-29 14:20:00,244.84,244.84,244.48,244.48,10291.0,223.5639,223.5639,223.2351,223.2351,10291.0
2021-07-29 14:25:00,244.49,244.6,244.43,244.56,11253.0,223.2443,223.3447,223.1895,223.3082,11253.0
2021-07-29 14:30:00,244.56,244.57,244.33,244.36,4417.0,223.3082,223.3173,223.0982,223.1256,4417.0
2021-07-29 14:35:00,244.36,244.37,244.18,244.2,24266.0,223.1256,223.1347,222.9612,222.9795,24266.0
2021-07-29 14:40:00,244.21,244.35,244.19,244.25,21571.0,222.9886,223.1164,222.9703,223.0251,21571.0
2021-07-29 14:45:00,244.22,244.24,244.08,244.22,12749.0,222.9977,223.016,222.8699,222.9977,12749.0
2021-07-29 14:50:00,244.21,244.32,244.17,244.19,7756.0,222.9886,223.089,222.9521,222.9703,7756.0
2021-07-29 14:55:00,244.2,244.26,244.07,244.12,8041.0,222.9795,223.0343,222.8608,222.9064,8041.0
2021-07-29 15:00:00,244.08,244.08,243.61,243.68,19652.0,222.8699,222.8699,222.4407,222.5047,19652.0
2021-07-29 15:05:00,243.68,243.81,243.65,243.81,16356.0,222.5047,222.6234,222.4773,222.6234,16356.0
2021-07-29 15:10:00,243.79,243.87,243.69,243.7,12328.0,222.6051,222.6781,222.5138,222.5229,12328.0
2021-07-29 15:15:00,243.7,243.83,243.68,243.75,11109.0,222.5229,222.6416,222.5047,222.5686,11109.0
2021-07-29 15:20:00,243.77,243.89,243.74,243.85,10769.0,222.5868,222.6964,222.5594,222.6599,10769.0
2021-07-29 15:25:00,243.82,243.88,243.78,243.79,12248.0,222.6325,222.6873,222.596,222.6051,12248.0
2021-07-29 15:30:00,243.77,243.81,243.64,243.69,17169.0,222.5868,222.6234,222.4681,222.5138,17169.0
2021-07-29 15:35:00,243.67,243.78,243.6,243.65,20291.0,222.4955,222.596,222.4316,222.4773,20291.0
2021-07-29 15:40:00,243.67,243.74,243.57,243.74,20019.0,222.4955,222.5594,222.4042,222.5594,20019.0
2021-07-29 15:45:00,243.72,243.79,243.6,243.78,30722.0,222.5412,222.6051,222.4316,222.596,30722.0
2021-07-29 15:50:00,243.75,243.87,243.64,243.86,64518.0,222.5686,222.6781,222.4681,222.669,64518.0
2021-07-29 15:55:00,243.85,244.08,243.71,244.06,107809.0,222.6599,222.8699,222.5321,222.8516,107809.0
2021-07-30 09:30:00,243.85,244.37,243.58,244.34,56750.0,222.6599,223.1347,222.4133,223.1073,56750.0
2021-07-30 09:35:00,244.43,244.96,244.16,244.9,16555.0,223.1895,223.6734,222.9429,223.6186,16555.0
2021-07-30 09:40:00,244.86,245.41,244.75,245.17,17604.0,223.5821,224.0843,223.4817,223.8652,17604.0
2021-07-30 09:45:00,245.17,245.18,244.39,244.4,6199.0,223.8652,223.8743,223.153,223.1621,6199.0
2021-07-30 09:50:00,244.48,244.59,243.89,244.19,9155.0,223.2351,223.3356,222.6964,222.9703,9155.0
2021-07-30 09:55:00,244.17,244.39,243.72,244.06,21839.0,222.9521,223.153,222.5412,222.8516,21839.0
2021-07-30 10:00:00,244.09,244.67,244.03,244.67,12980.0,222.879,223.4086,222.8242,223.4086,12980.0
2021-07-30 10:05:00,244.61,244.77,244.37,244.75,10311.0,223.3538,223.4999,223.1347,223.4817,10311.0
2021-07-30 10:10:00,244.79,244.79,244.49,244.49,16835.0,223.5182,223.5182,223.2443,223.2443,16835.0
2021-07-30 10:15:00,244.54,244.57,243.75,243.89,16269.0,223.2899,223.3173,222.5686,222.6964,16269.0
2021-07-30 10:20:00,243.87,244.03,243.75,243.79,18244.0,222.6781,222.8242,222.5686,222.6051,18244.0
2021-07-30 10:25:00,243.76,243.76,243.29,243.3,10679.0,222.5777,222.5777,222.1485,222.1577,10679.0
2021-07-30 10:30:00,243.35,243.41,243.14,243.33,23940.0,222.2033,222.2581,222.0116,222.1851,23940.0
2021-07-30 10:35:00,243.34,243.38,243.03,243.19,29979.0,222.1942,222.2307,221.9111,222.0572,29979.0
2021-07-30 10:40:00,243.24,243.36,243.1,243.32,15661.0,222.1029,222.2125,221.9751,222.1759,15661.0
2021-07-30 10:45:00,243.29,243.56,243.28,243.54,11145.0,222.1485,222.3951,222.1394,222.3768,11145.0
2021-07-30 10:50:00,243.57,243.68,243.45,243.56,10298.0,222.4042,222.5047,222.2946,222.3951,10298.0
2021-07-30 10:55:00,243.61,244.01,242.21,243.79,23976.0,222.4407,222.806,221.1624,222.6051,23976.0
2021-07-30 11:00:00,243.75,243.88,243.53,243.59,10435.0,222.5686,222.6873,222.3677,222.4225,10435.0
2021-07-30 11:05:00,243.58,244.34,243.53,244.31,11872.0,222.4133,223.1073,222.3677,223.0799,11872.0
2021-07-30 11:10:00,244.27,244.34,244.09,244.26,12309.0,223.0434,223.1073,222.879,223.0343,12309.0
2021-07-30 11:15:00,244.25,244.26,243.98,244.07,10651.0,223.0251,223.0343,222.7786,222.8608,10651.0
2021-07-30 11:20:00,244.0,244.2,243.99,244.16,5985.0,222.7969,222.9795,222.7877,222.9429,5985.0
2021-07-30 11:25:00,244.11,244.27,243.89,244.27,8207.0,222.8973,223.0434,222.6964,223.0434,8207.0
2021-07-30 11:30:00,244.17,244.47,243.97,244.0,11836.0,222.9521,223.226,222.7695,222.7969,11836.0
2021-07-30 11:35:00,244.04,244.17,243.97,244.07,5859.0,222.8334,222.9521,222.7695,222.8608,5859.0
2021-07-30 11:40:00,244.06,244.2,243.88,243.99,6105.0,222.8516,222.9795,222.6873,222.7877,6105.0
2021-07-30 11:45:00,243.96,243.98,243.81,243.88,4446.0,222.7603,222.7786,222.6234,222.6873,4446.0
2021-07-30 11:50:00,243.9,243.95,243.74,243.84,7569.0,222.7055,222.7512,222.5594,222.6508,7569.0
2021-07-30 11:55:00,243.82,244.15,243.8,244.11,9200.0,222.6325,222.9338,222.6142,222.8973,9200.0
2021-07-30 12:00:00,244.1,244.29,243.97,244.23,8821.0,222.8882,223.0617,222.7695,223.0069,8821.0
2021-07-30 12:05:00,244.2,244.2,243.87,244.0,7183.0,222.9795,222.9795,222.6781,222.7969,7183.0
2021-07-30 12:10:00,243.99,244.06,243.95,244.02,10636.0,222.7877,222.8516,222.7512,222.8151,10636.0
2021-07-30 12:15:00,244.04,244.07,243.92,244.06,8135.0,222.8334,222.8608,222.7238,222.8516,8135.0
2021-07-30 12:20:00,244.06,244.18,244.04,244.08,5939.0,222.8516,222.9612,222.8334,222.8699,5939.0
2021-07-30 12:25:00,244.09,244.14,243.98,243.99,8416.0,222.879,222.9247,222.7786,222.7877,8416.0
2021-07-30 12:30:00,243.98,244.05,243.91,243.94,13264.0,222.7786,222.8425,222.7147,222.7421,13264.0
2021-07-30 12:35:00,243.94,244.07,243.93,243.93,6578.0,222.7421,222.8608,222.7329,222.7329,6578.0
2021-07-30 12:40:00,243.92,243.98,243.88,243.95,4714.0,222.7238,222.7786,222.6873,222.7512,4714.0
2021-07-30 12:45:00,243.98,244.1,243.96,244.1,6970.0,222.7786,222.8882,222.7603,222.8882,6970.0
2021-07-30 12:50:00,244.07,244.07,243.86,243.91,7743.0,222.8608,222.8608,222.669,222.7147,7743.0
2021-07-30 12:55:00,243.88,243.94,243.76,243.78,3663.0,222.6873,222.7421,222.5777,222.596,3663.0
2021-07-30 13:00:00,243.81,243.87,243.62,243.67,5099.0,222.6234,222.6781,222.4499,222.4955,5099.0
2021-07-30 13:05:00,243.65,243.67,243.49,243.52,6782.0,222.4773,222.4955,222.3312,222.3586,6782.0
2021-07-30 13:10:00,243.52,243.74,243.49,243.74,6917.0,222.3586,222.5594,222.3312,222.5594,6917.0
2021-07-30 13:15:00,243.75,243.76,243.67,243.76,6396.0,222.5686,222.5777,222.4955,222.5777,6396.0
2021-07-30 13:20:00,243.76,243.89,243.76,243.83,4769.0,222.5777,222.6964,222.5777,222.6416,4769.0
2021-07-30 13:25:00,243.84,243.92,243.75,243.77,4871.0,222.6508,222.7238,222.5686,222.5868,4871.0
2021-07-30 13:30:00,243.75,243.86,243.64,243.81,8569.0,222.5686,222.669,222.4681,222.6234,8569.0
2021-07-30 13:35:00,243.82,243.93,243.79,243.83,4552.0,222.6325,222.7329,222.6051,222.6416,4552.0
2021-07-30 13:40:00,243.82,243.85,243.68,243.68,4803.0,222.6325,222.6599,222.5047,222.5047,4803.0
2021-07-30 13:45:00,243.65,243.65,243.46,243.47,8824.0,222.4773,222.4773,222.3038,222.3129,8824.0
2021-07-30 13:50:00,243.48,243.69,243.45,243.59,7697.0,222.322,222.5138,222.2946,222.4225,7697.0
2021-07-30 13:55:00,243.6,243.73,243.58,243.59,8407.0,222.4316,222.5503,222.4133,222.4225,8407.0
2021-07-30 14:00:00,243.61,243.61,243.48,243.57,4393.0,222.4407,222.4407,222.322,222.4042,4393.0
2021-07-30 14:05:00,243.56,243.63,243.45,243.51,13372.0,222.3951,222.459,222.2946,222.3494,13372.0
2021-07-30 14:10:00,243.52,243.59,243.47,243.48,9091.0,222.3586,222.4225,222.3129,222.322,9091.0
2021-07-30 14:15:00,243.49,243.51,243.13,243.18,11088.0,222.3312,222.3494,222.0025,222.0481,11088.0
2021-07-30 14:20:00,243.19,243.31,242.95,243.0,15724.0,222.0572,222.1668,221.8381,221.8838,15724.0
2021-07-30 14:25:00,242.99,243.13,242.97,243.04,7094.0,221.8746,222.0025,221.8564,221.9203,7094.0
2021-07-30 14:30:00,242.99,243.0,242.81,242.85,6693.0,221.8746,221.8838,221.7103,221.7468,6693.0
2021-07-30 14:35:00,242.86,243.01,242.85,242.89,7243.0,221.7559,221.8929,221.7468,221.7833,7243.0
2021-07-30 14:40:00,242.92,243.09,242.82,243.08,9291.0,221.8107,221.9659,221.7194,221.9568,9291.0
2021-07-30 14:45:00,243.08,243.1,242.94,242.97,4592.0,221.9568,221.9751,221.829,221.8564,4592.0
2021-07-30 14:50:00,242.94,243.15,242.94,243.13,7662.0,221.829,222.0207,221.829,222.0025,7662.0
2021-07-30 14:55:00,243.15,243.3,243.13,243.16,9201.0,222.0207,222.1577,222.0025,222.0298,9201.0
2021-07-30 15:00:00,243.18,243.4,243.16,243.4,9347.0,222.0481,222.249,222.0298,222.249,9347.0
2021-07-30 15:05:00,243.38,243.51,243.23,243.43,12169.0,222.2307,222.3494,222.0938,222.2764,12169.0
2021-07-30 15:10:00,243.44,243.59,243.38,243.47,14245.0,222.2855,222.4225,222.2307,222.3129,14245.0
2021-07-30 15:15:00,243.46,243.48,243.29,243.29,10918.0,222.3038,222.322,222.1485,222.1485,10918.0
2021-07-30 15:20:00,243.25,243.25,242.9,242.99,11205.0,222.112,222.112,221.7924,221.8746,11205.0
2021-07-30 15:25:00,242.93,243.13,242.93,243.06,12800.0,221.8198,222.0025,221.8198,221.9385,12800.0
2021-07-30 15:30:00,243.06,243.24,243.0,243.24,27155.0,221.9385,222.1029,221.8838,222.1029,27155.0
2021-07-30 15:35:00,243.24,243.27,242.77,242.77,27362.0,222.1029,222.1303,221.6737,221.6737,27362.0
2021-07-30 15:40:00,242.79,242.89,242.7,242.71,29439.0,221.692,221.7833,221.6098,221.619,29439.0
2021-07-30 15:45:00,242.69,242.82,242.65,242.77,22722.0,221.6007,221.7194,221.5642,221.6737,22722.0
2021-07-30 15:50:00,242.83,242.88,242.66,242.69,67616.0,221.7285,221.7742,221.5733,221.6007,67616.0
2021-07-30 15:55:00,242.65,242.88,242.6,242.71,105241.0,221.5642,221.7742,221.5185,221.619,105241.0
2021-08-02 09:30:00,244.24,244.68,243.1,243.84,54299.0,223.016,223.4178,221.9751,222.6508,54299.0
2021-08-02 09:35:00,243.81,243.82,242.7,243.38,26196.0,222.6234,222.6325,221.6098,222.2307,26196.0
2021-08-02 09:40:00,243.36,243.36,242.65,242.9,14025.0,222.2125,222.2125,221.5642,221.7924,14025.0
2021-08-02 09:45:00,242.87,242.95,241.96,241.97,18268.0,221.765,221.8381,220.9341,220.9433,18268.0
2021-08-02 09:50:00,242.02,242.42,241.87,241.87,28474.0,220.9889,221.3542,220.8519,220.8519,28474.0
2021-08-02 09:55:00,241.9,242.0,241.53,241.6,20389.0,220.8793,220.9706,220.5415,220.6054,20389.0
2021-08-02 10:00:00,241.56,241.6,240.91,241.15,25210.0,220.5689,220.6054,219.9754,220.1945,25210.0
2021-08-02 10:05:00,241.16,241.19,240.79,241.15,19126.0,220.2036,220.231,219.8658,220.1945,19126.0
2021-08-02 10:10:00,241.16,241.55,241.15,241.42,16120.0,220.2036,220.5598,220.1945,220.441,16120.0
2021-08-02 10:15:00,241.44,241.56,241.2,241.32,15950.0,220.4593,220.5689,220.2402,220.3497,15950.0
2021-08-02 10:20:00,241.29,241.52,241.16,241.48,12917.0,220.3223,220.5324,220.2036,220.4958,12917.0
2021-08-02 10:25:00,241.54,241.74,241.43,241.53,17388.0,220.5506,220.7332,220.4502,220.5415,17388.0
2021-08-02 10:30:00,241.51,241.68,241.34,241.39,13875.0,220.5232,220.6785,220.368,220.4137,13875.0
2021-08-02 10:35:00,241.34,241.35,240.96,241.04,27112.0,220.368,220.3771,220.021,220.0941,27112.0
2021-08-02 10:40:00,241.05,241.27,240.9,240.91,16235.0,220.1032,220.3041,219.9662,219.9754,16235.0
2021-08-02 10:45:00,240.89,241.09,240.7,241.07,25348.0,219.9571,220.1397,219.7836,220.1215,25348.0
2021-08-02 10:50:00,241.14,241.26,241.0,241.15,17032.0,220.1854,220.295,220.0575,220.1945,17032.0
2021-08-02 10:55:00,241.12,241.18,240.98,241.15,17392.0,220.1671,220.2219,220.0393,220.1945,17392.0
2021-08-02 11:00:00,241.15,241.33,241.1,241.22,16083.0,220.1945,220.3589,220.1489,220.2584,16083.0
2021-08-02 11:05:00,241.25,241.62,241.22,241.43,16490.0,220.2858,220.6237,220.2584,220.4502,16490.0
2021-08-02 11:10:00,241.45,241.6,241.41,241.45,9494.0,220.4684,220.6054,220.4319,220.4684,9494.0
2021-08-02 11:15:00,241.43,241.53,241.25,241.35,7545.0,220.4502,220.5415,220.2858,220.3771,7545.0
2021-08-02 11:20:00,241.36,241.36,241.02,241.19,9824.0,220.3863,220.3863,220.0758,220.231,9824.0
2021-08-02 11:25:00,241.22,241.28,241.08,241.15,9948.0,220.2584,220.3132,220.1306,220.1945,9948.0
2021-08-02 11:30:00,241.19,241.45,241.16,241.45,7934.0,220.231,220.4684,220.2036,220.4684,7934.0
2021-08-02 11:35:00,241.48,241.54,240.89,241.01,16215.0,220.4958,220.5506,219.9571,220.0667,16215.0
2021-08-02 11:40:00,241.04,241.35,241.04,241.22,13160.0,220.0941,220.3771,220.0941,220.2584,13160.0
2021-08-02 11:45:00,241.23,241.26,241.02,241.04,10174.0,220.2676,220.295,220.0758,220.0941,10174.0
2021-08-02 11:50:00,241.05,241.05,240.76,240.81,9919.0,220.1032,220.1032,219.8384,219.8841,9919.0
2021-08-02 11:55:00,240.84,240.91,240.53,240.53,15402.0,219.9115,219.9754,219.6284,219.6284,15402.0
2021-08-02 12:00:00,240.52,240.57,240.35,240.57,16013.0,219.6193,219.6649,219.464,219.6649,16013.0
2021-08-02 12:05:00,240.58,240.71,240.33,240.68,12023.0,219.674,219.7927,219.4458,219.7654,12023.0
2021-08-02 12:10:00,240.64,240.83,240.64,240.65,9773.0,219.7288,219.9023,219.7288,219.738,9773.0
2021-08-02 12:15:00,240.62,240.72,240.33,240.42,28707.0,219.7106,219.8019,219.4458,219.5279,28707.0
2021-08-02 12:20:00,240.43,240.44,240.13,240.14,13111.0,219.5371,219.5462,219.2631,219.2723,13111.0
2021-08-02 12:25:00,240.1,240.4,240.1,240.4,30594.0,219.2358,219.5097,219.2358,219.5097,30594.0
2021-08-02 12:30:00,240.4,240.76,240.31,240.51,35435.0,219.5097,219.8384,219.4275,219.6101,35435.0
2021-08-02 12:35:00,240.47,240.49,240.36,240.44,14743.0,219.5736,219.5919,219.4732,219.5462,14743.0
2021-08-02 12:40:00,240.45,240.47,240.31,240.37,14351.0,219.5553,219.5736,219.4275,219.4823,14351.0
2021-08-02 12:45:00,240.37,240.38,240.25,240.29,11623.0,219.4823,219.4914,219.3727,219.4092,11623.0
2021-08-02 12:50:00,240.3,240.5,240.28,240.35,7173.0,219.4184,219.601,219.4001,219.464,7173.0
2021-08-02 12:55:00,240.33,240.47,240.18,240.44,8812.0,219.4458,219.5736,219.3088,219.5462,8812.0
2021-08-02 13:00:00,240.42,240.5,240.39,240.41,11827.0,219.5279,219.601,219.5006,219.5188,11827.0
2021-08-02 13:05:00,240.41,240.6,240.36,240.44,20962.0,219.5188,219.6923,219.4732,219.5462,20962.0
2021-08-02 13:10:00,240.45,240.71,240.43,240.58,28941.0,219.5553,219.7927,219.5371,219.674,28941.0
2021-08-02 13:15:00,240.55,240.59,240.34,240.37,5420.0,219.6467,219.6832,219.4549,219.4823,5420.0
2021-08-02 13:20:00,240.36,240.39,240.26,240.35,8595.0,219.4732,219.5006,219.3819,219.464,8595.0
2021-08-02 13:25:00,240.33,240.39,240.19,240.2,8074.0,219.4458,219.5006,219.3179,219.3271,8074.0
2021-08-02 13:30:00,240.22,240.33,240.16,240.24,8686.0,219.3453,219.4458,219.2905,219.3636,8686.0
2021-08-02 13:35:00,240.27,240.34,240.04,240.12,19522.0,219.391,219.4549,219.181,219.254,19522.0
2021-08-02 13:40:00,240.12,240.4,240.07,240.21,19444.0,219.254,219.5097,219.2084,219.3362,19444.0
2021-08-02 13:45:00,240.15,240.15,239.87,239.96,22950.0,219.2814,219.2814,219.0257,219.1079,22950.0
2021-08-02 13:50:00,239.93,240.05,239.8,240.0,14704.0,219.0805,219.1901,218.9618,219.1444,14704.0
2021-08-02 13:55:00,240.02,240.23,239.82,239.98,23447.0,219.1627,219.3545,218.9801,219.1262,23447.0
2021-08-02 14:00:00,239.99,240.09,239.93,239.96,12315.0,219.1353,219.2266,219.0805,219.1079,12315.0
2021-08-02 14:05:00,240.0,240.22,240.0,240.08,7405.0,219.1444,219.3453,219.1444,219.2175,7405.0
2021-08-02 14:10:00,240.04,240.29,240.03,240.28,15811.0,219.181,219.4092,219.1718,219.4001,15811.0
2021-08-02 14:15:00,240.23,240.37,240.21,240.37,10689.0,219.3545,219.4823,219.3362,219.4823,10689.0
2021-08-02 14:20:00,240.33,240.33,239.98,239.99,11374.0,219.4458,219.4458,219.1262,219.1353,11374.0
2021-08-02 14:25:00,239.99,240.16,239.91,240.01,14990.0,219.1353,219.2905,219.0623,219.1536,14990.0
2021-08-02 14:30:00,239.98,240.25,239.96,240.25,14298.0,219.1262,219.3727,219.1079,219.3727,14298.0
2021-08-02 14:35:00,240.24,240.35,240.15,240.25,18833.0,219.3636,219.464,219.2814,219.3727,18833.0
2021-08-02 14:40:00,240.26,240.28,240.09,240.16,8334.0,219.3819,219.4001,219.2266,219.2905,8334.0
2021-08-02 14:45:00,240.14,240.23,240.05,240.2,11258.0,219.2723,219.3545,219.1901,219.3271,11258.0
2021-08-02 14:50:00,240.21,240.4,240.19,240.33,12278.0,219.3362,219.5097,219.3179,219.4458,12278.0
2021-08-02 14:55:00,240.34,240.39,240.23,240.25,13486.0,219.4549,219.5006,219.3545,219.3727,13486.0
2021-08-02 15:00:00,240.32,240.49,240.3,240.46,12801.0,219.4366,219.5919,219.4184,219.5645,12801.0
2021-08-02 15:05:00,240.48,240.5,240.36,240.4,18079.0,219.5827,219.601,219.4732,219.5097,18079.0
2021-08-02 15:10:00,240.4,240.51,240.32,240.33,14491.0,219.5097,219.6101,219.4366,219.4458,14491.0
2021-08-02 15:15:00,240.31,240.34,240.18,240.3,12488.0,219.4275,219.4549,219.3088,219.4184,12488.0
2021-08-02 15:20:00,240.3,240.31,240.12,240.14,10920.0,219.4184,219.4275,219.254,219.2723,10920.0
2021-08-02 15:25:00,240.14,240.19,240.03,240.16,16277.0,219.2723,219.3179,219.1718,219.2905,16277.0
2021-08-02 15:30:00,240.15,240.21,240.04,240.21,18618.0,219.2814,219.3362,219.181,219.3362,18618.0
2021-08-02 15:35:00,240.26,240.36,240.13,240.15,24683.0,219.3819,219.4732,219.2631,219.2814,24683.0
2021-08-02 15:40:00,240.14,240.32,240.01,240.04,29569.0,219.2723,219.4366,219.1536,219.181,29569.0
2021-08-02 15:45:00,240.02,240.12,239.95,239.96,52407.0,219.1627,219.254,219.0988,219.1079,52407.0
2021-08-02 15:50:00,239.98,240.16,239.84,239.93,62858.0,219.1262,219.2905,218.9983,219.0805,62858.0
2021-08-02 15:55:00,239.91,240.13,239.69,240.13,141409.0,219.0623,219.2631,218.8614,219.2631,141409.0
2021-08-03 09:30:00,239.56,239.95,238.8,238.86,63426.0,218.7427,219.0988,218.0487,218.1035,63426.0
2021-08-03 09:35:00,238.81,239.34,238.8,238.89,20185.0,218.0579,218.5418,218.0487,218.1309,20185.0
2021-08-03 09:40:00,238.85,238.87,238.3,238.3,16271.0,218.0944,218.1126,217.5922,217.5922,16271.0
2021-08-03 09:45:00,238.36,238.59,238.02,238.09,13269.0,217.647,217.857,217.3365,217.4004,13269.0
2021-08-03 09:50:00,238.05,238.08,237.38,237.57,27022.0,217.3639,217.3913,216.7521,216.9256,27022.0
2021-08-03 09:55:00,237.51,237.62,236.93,237.06,28046.0,216.8708,216.9713,216.3412,216.4599,28046.0
2021-08-03 10:00:00,237.04,237.54,237.02,237.11,24233.0,216.4417,216.8982,216.4234,216.5056,24233.0
2021-08-03 10:05:00,237.06,237.46,237.02,237.19,41201.0,216.4599,216.8252,216.4234,216.5786,41201.0
2021-08-03 10:10:00,237.22,237.22,236.31,236.33,15853.0,216.606,216.606,215.7751,215.7934,15853.0
2021-08-03 10:15:00,236.38,237.2,236.25,237.16,15974.0,215.839,216.5878,215.7203,216.5512,15974.0
2021-08-03 10:20:00,237.16,237.16,236.71,236.99,51541.0,216.5512,216.5512,216.1403,216.396,51541.0
2021-08-03 10:25:00,236.99,237.08,236.52,236.59,41622.0,216.396,216.4782,215.9669,216.0308,41622.0
2021-08-03 10:30:00,236.61,236.95,236.31,236.32,48994.0,216.049,216.3595,215.7751,215.7842,48994.0
2021-08-03 10:35:00,236.36,236.67,236.24,236.38,33749.0,215.8208,216.1038,215.7112,215.839,33749.0
2021-08-03 10:40:00,236.34,236.38,235.87,236.2,35996.0,215.8025,215.839,215.3733,215.6747,35996.0
2021-08-03 10:45:00,236.27,236.71,236.27,236.65,20891.0,215.7386,216.1403,215.7386,216.0856,20891.0
2021-08-03 10:50:00,236.68,237.09,236.62,236.79,59445.0,216.1129,216.4873,216.0582,216.2134,59445.0
2021-08-03 10:55:00,236.79,237.04,236.57,236.6,18745.0,216.2134,216.4417,216.0125,216.0399,18745.0
2021-08-03 11:00:00,236.61,236.7,236.18,236.26,30252.0,216.049,216.1312,215.6564,215.7294,30252.0
2021-08-03 11:05:00,236.26,236.39,236.05,236.06,18993.0,215.7294,215.8481,215.5377,215.5468,18993.0
2021-08-03 11:10:00,236.07,236.37,235.94,236.26,27036.0,215.556,215.8299,215.4373,215.7294,27036.0
2021-08-03 11:15:00,236.29,236.34,235.77,235.77,15550.0,215.7568,215.8025,215.282,215.282,15550.0
2021-08-03 11:20:00,235.79,235.95,235.7,235.75,22173.0,215.3003,215.4464,215.2181,215.2638,22173.0
2021-08-03 11:25:00,235.72,235.88,235.42,235.79,74828.0,215.2364,215.3825,214.9624,215.3003,74828.0
2021-08-03 11:30:00,235.79,236.14,235.79,235.96,17486.0,215.3003,215.6199,215.3003,215.4555,17486.0
2021-08-03 11:35:00,235.96,236.18,235.96,236.08,23668.0,215.4555,215.6564,215.4555,215.5651,23668.0
2021-08-03 11:40:00,236.06,236.7,236.03,236.49,22067.0,215.5468,216.1312,215.5194,215.9395,22067.0
2021-08-03 11:45:00,236.45,236.6,236.35,236.56,15242.0,215.9029,216.0399,215.8116,216.0034,15242.0
2021-08-03 11:50:00,236.63,236.67,236.3,236.3,10816.0,216.0673,216.1038,215.766,215.766,10816.0
2021-08-03 11:55:00,236.32,236.43,236.14,236.43,19301.0,215.7842,215.8847,215.6199,215.8847,19301.0
2021-08-03 12:00:00,236.45,236.45,236.04,236.1,14372.0,215.9029,215.9029,215.5286,215.5833,14372.0
2021-08-03 12:05:00,236.16,236.17,235.97,236.03,14041.0,215.6381,215.6473,215.4646,215.5194,14041.0
2021-08-03 12:10:00,236.03,236.19,236.02,236.08,17531.0,215.5194,215.6655,215.5103,215.5651,17531.0
2021-08-03 12:15:00,236.11,236.15,235.8,235.8,29047.0,215.5925,215.629,215.3094,215.3094,29047.0
2021-08-03 12:20:00,235.82,235.92,235.76,235.86,13540.0,215.3277,215.419,215.2729,215.3642,13540.0
2021-08-03 12:25:00,235.82,235.9,235.67,235.76,13557.0,215.3277,215.4007,215.1907,215.2729,13557.0
2021-08-03 12:30:00,235.78,235.83,235.62,235.77,9377.0,215.2912,215.3368,215.1451,215.282,9377.0
2021-08-03 12:35:00,235.78,235.78,235.4,235.43,18555.0,215.2912,215.2912,214.9442,214.9716,18555.0
2021-08-03 12:40:00,235.46,235.51,235.3,235.31,22747.0,214.999,215.0446,214.8529,214.862,22747.0
2021-08-03 12:45:00,235.32,235.44,235.25,235.34,23481.0,214.8711,214.9807,214.8072,214.8894,23481.0
2021-08-03 12:50:00,235.34,235.68,235.34,235.63,23041.0,214.8894,215.1998,214.8894,215.1542,23041.0
2021-08-03 12:55:00,235.62,235.65,235.35,235.44,14617.0,215.1451,215.1725,214.8985,214.9807,14617.0
2021-08-03 13:00:00,235.46,235.71,235.43,235.67,13767.0,214.999,215.2272,214.9716,215.1907,13767.0
2021-08-03 13:05:00,235.67,236.0,235.64,236.0,17379.0,215.1907,215.492,215.1633,215.492,17379.0
2021-08-03 13:10:00,236.0,236.48,235.97,236.41,48221.0,215.492,215.9303,215.4646,215.8664,48221.0
2021-08-03 13:15:00,236.38,236.58,236.33,236.49,17018.0,215.839,216.0216,215.7934,215.9395,17018.0
2021-08-03 13:20:00,236.47,236.51,236.38,236.38,8793.0,215.9212,215.9577,215.839,215.839,8793.0
2021-08-03 13:25:00,236.39,236.39,236.18,236.19,12971.0,215.8481,215.8481,215.6564,215.6655,12971.0
2021-08-03 13:30:00,236.17,236.35,236.12,236.2,15206.0,215.6473,215.8116,215.6016,215.6747,15206.0
2021-08-03 13:35:00,236.23,236.23,236.04,236.04,8277.0,215.7021,215.7021,215.5286,215.5286,8277.0
2021-08-03 13:40:00,236.1,236.13,235.95,235.97,10911.0,215.5833,215.6107,215.4464,215.4646,10911.0
2021-08-03 13:45:00,235.95,235.96,235.8,235.85,11799.0,215.4464,215.4555,215.3094,215.3551,11799.0
2021-08-03 13:50:00,235.84,236.0,235.84,235.84,10365.0,215.3459,215.492,215.3459,215.3459,10365.0
2021-08-03 13:55:00,235.87,236.08,235.81,235.86,23021.0,215.3733,215.5651,215.3185,215.3642,23021.0
2021-08-03 14:00:00,235.83,235.88,235.72,235.75,15592.0,215.3368,215.3825,215.2364,215.2638,15592.0
2021-08-03 14:05:00,235.75,235.95,235.7,235.91,18225.0,215.2638,215.4464,215.2181,215.4099,18225.0
2021-08-03 14:10:00,235.89,236.05,235.87,236.01,12842.0,215.3916,215.5377,215.3733,215.5012,12842.0
2021-08-03 14:15:00,235.99,236.02,235.8,235.8,16676.0,215.4829,215.5103,215.3094,215.3094,16676.0
2021-08-03 14:20:00,235.8,236.03,235.8,235.97,11797.0,215.3094,215.5194,215.3094,215.4646,11797.0
2021-08-03 14:25:00,235.95,235.99,235.88,235.99,9378.0,215.4464,215.4829,215.3825,215.4829,9378.0
2021-08-03 14:30:00,235.97,236.19,235.89,236.05,14658.0,215.4646,215.6655,215.3916,215.5377,14658.0
2021-08-03 14:35:00,236.03,236.16,235.98,236.0,57437.0,215.5194,215.6381,215.4738,215.492,57437.0
2021-08-03 14:40:00,236.02,236.2,236.0,236.17,10879.0,215.5103,215.6747,215.492,215.6473,10879.0
2021-08-03 14:45:00,236.18,236.38,236.18,236.21,9115.0,215.6564,215.839,215.6564,215.6838,9115.0
2021-08-03 14:50:00,236.24,236.29,236.2,236.2,6565.0,215.7112,215.7568,215.6747,215.6747,6565.0
2021-08-03 14:55:00,236.18,236.18,236.07,236.16,14025.0,215.6564,215.6564,215.556,215.6381,14025.0
2021-08-03 15:00:00,236.14,236.46,236.14,236.45,17043.0,215.6199,215.9121,215.6199,215.9029,17043.0
2021-08-03 15:05:00,236.43,236.63,236.41,236.59,12155.0,215.8847,216.0673,215.8664,216.0308,12155.0
2021-08-03 15:10:00,236.6,236.63,236.48,236.58,11563.0,216.0399,216.0673,215.9303,216.0216,11563.0
2021-08-03 15:15:00,236.56,236.84,236.56,236.82,11561.0,216.0034,216.259,216.0034,216.2408,11561.0
2021-08-03 15:20:00,236.82,236.89,236.73,236.83,13172.0,216.2408,216.3047,216.1586,216.2499,13172.0
2021-08-03 15:25:00,236.83,236.87,236.72,236.76,15705.0,216.2499,216.2864,216.1495,216.186,15705.0
2021-08-03 15:30:00,236.77,237.06,236.75,236.97,20996.0,216.1951,216.4599,216.1769,216.3777,20996.0
2021-08-03 15:35:00,236.98,237.08,236.73,236.73,22988.0,216.3869,216.4782,216.1586,216.1586,22988.0
2021-08-03 15:40:00,236.76,237.0,236.76,236.83,26113.0,216.186,216.4051,216.186,216.2499,26113.0
2021-08-03 15:45:00,236.83,237.12,236.82,237.03,27785.0,216.2499,216.5147,216.2408,216.4325,27785.0
2021-08-03 15:50:00,237.05,237.18,236.87,236.96,59238.0,216.4508,216.5695,216.2864,216.3686,59238.0
2021-08-03 15:55:00,236.96,237.02,236.72,236.95,108753.0,216.3686,216.4234,216.1495,216.3595,108753.0
2021-08-04 09:30:00,236.45,236.6,235.71,235.98,78621.0,215.9029,216.0399,215.2272,215.4738,78621.0
2021-08-04 09:35:00,235.87,235.94,234.9,235.08,31271.0,215.3733,215.4373,214.4876,214.652,31271.0
2021-08-04 09:40:00,235.15,235.47,234.86,235.36,19941.0,214.7159,215.0081,214.4511,214.9077,19941.0
2021-08-04 09:45:00,235.31,235.74,235.2,235.25,12872.0,214.862,215.2546,214.7616,214.8072,12872.0
2021-08-04 09:50:00,235.2,235.64,235.16,235.56,15119.0,214.7616,215.1633,214.725,215.0903,15119.0
2021-08-04 09:55:00,235.62,235.83,235.54,235.69,17323.0,215.1451,215.3368,215.072,215.209,17323.0
2021-08-04 10:00:00,235.71,235.86,235.32,235.38,12658.0,215.2272,215.3642,214.8711,214.9259,12658.0
2021-08-04 10:05:00,235.42,235.5,234.93,235.1,21697.0,214.9624,215.0355,214.515,214.6702,21697.0
2021-08-04 10:10:00,235.13,235.13,234.39,234.62,29183.0,214.6976,214.6976,214.0219,214.232,29183.0
2021-08-04 10:15:00,234.54,234.64,234.44,234.45,13614.0,214.1589,214.2502,214.0676,214.0767,13614.0
2021-08-04 10:20:00,234.4,234.58,234.09,234.56,29956.0,214.0311,214.1954,213.748,214.1772,29956.0
2021-08-04 10:25:00,234.5,234.53,233.9,234.02,22094.0,214.1224,214.1498,213.5745,213.6841,22094.0
2021-08-04 10:30:00,234.0,234.06,233.74,233.95,32755.0,213.6658,213.7206,213.4284,213.6202,32755.0
2021-08-04 10:35:00,233.99,234.01,233.67,233.72,12702.0,213.6567,213.675,213.3645,213.4102,12702.0
2021-08-04 10:40:00,233.71,234.07,233.65,233.67,13900.0,213.401,213.7298,213.3462,213.3645,13900.0
2021-08-04 10:45:00,233.62,233.88,233.62,233.67,11017.0,213.3189,213.5563,213.3189,213.3645,11017.0
2021-08-04 10:50:00,233.7,233.76,233.35,233.4,19464.0,213.3919,213.4467,213.0723,213.118,19464.0
2021-08-04 10:55:00,233.43,233.66,233.09,233.27,20667.0,213.1454,213.3554,212.8349,212.9993,20667.0
2021-08-04 11:00:00,233.26,233.32,233.05,233.08,26203.0,212.9901,213.0449,212.7984,212.8258,26203.0
2021-08-04 11:05:00,233.08,233.55,233.08,233.48,12993.0,212.8258,213.2549,212.8258,213.191,12993.0
2021-08-04 11:10:00,233.47,233.66,233.06,233.63,20653.0,213.1819,213.3554,212.8075,213.328,20653.0
2021-08-04 11:15:00,233.61,234.04,233.57,233.92,21238.0,213.3097,213.7024,213.2732,213.5928,21238.0
2021-08-04 11:20:00,233.9,233.9,233.62,233.62,9325.0,213.5745,213.5745,213.3189,213.3189,9325.0
2021-08-04 11:25:00,233.58,233.71,233.46,233.63,9939.0,213.2823,213.401,213.1728,213.328,9939.0
2021-08-04 11:30:00,233.66,233.91,233.53,233.82,8157.0,213.3554,213.5837,213.2367,213.5015,8157.0
2021-08-04 11:35:00,233.9,233.91,233.57,233.59,11023.0,213.5745,213.5837,213.2732,213.2915,11023.0
2021-08-04 11:40:00,233.6,233.6,233.31,233.33,15533.0,213.3006,213.3006,213.0358,213.0541,15533.0
2021-08-04 11:45:00,233.33,233.6,233.32,233.55,8891.0,213.0541,213.3006,213.0449,213.2549,8891.0
2021-08-04 11:50:00,233.57,233.81,233.41,233.7,15408.0,213.2732,213.4923,213.1271,213.3919,15408.0
2021-08-04 11:55:00,233.75,233.92,233.72,233.9,13770.0,213.4376,213.5928,213.4102,213.5745,13770.0
2021-08-04 12:00:00,233.91,234.18,233.9,234.1,21092.0,213.5837,213.8302,213.5745,213.7571,21092.0
2021-08-04 12:05:00,234.12,234.26,234.09,234.23,7218.0,213.7754,213.9032,213.748,213.8758,7218.0
2021-08-04 12:10:00,234.23,234.4,234.23,234.33,10677.0,213.8758,214.0311,213.8758,213.9672,10677.0
2021-08-04 12:15:00,234.32,234.47,234.29,234.32,12424.0,213.958,214.095,213.9306,213.958,12424.0
2021-08-04 12:20:00,234.31,234.31,233.94,233.94,12235.0,213.9489,213.9489,213.611,213.611,12235.0
2021-08-04 12:25:00,233.88,233.99,233.65,233.65,9430.0,213.5563,213.6567,213.3462,213.3462,9430.0
2021-08-04 12:30:00,233.62,233.7,233.55,233.64,7799.0,213.3189,213.3919,213.2549,213.3371,7799.0
2021-08-04 12:35:00,233.67,233.74,233.59,233.62,7598.0,213.3645,213.4284,213.2915,213.3189,7598.0
2021-08-04 12:40:00,233.62,233.84,233.6,233.76,11637.0,213.3189,213.5197,213.3006,213.4467,11637.0
2021-08-04 12:45:00,233.75,233.9,233.74,233.87,8358.0,213.4376,213.5745,213.4284,213.5471,8358.0
2021-08-04 12:50:00,233.84,233.9,233.74,233.84,6717.0,213.5197,213.5745,213.4284,213.5197,6717.0
2021-08-04 12:55:00,233.85,234.0,233.81,234.0,4608.0,213.5289,213.6658,213.4923,213.6658,4608.0
2021-08-04 13:00:00,234.04,234.13,233.95,234.11,7095.0,213.7024,213.7845,213.6202,213.7663,7095.0
2021-08-04 13:05:00,234.08,234.17,233.97,233.97,6222.0,213.7389,213.8211,213.6384,213.6384,6222.0
2021-08-04 13:10:00,234.02,234.06,233.93,234.04,5459.0,213.6841,213.7206,213.6019,213.7024,5459.0
2021-08-04 13:15:00,234.06,234.07,233.91,234.02,8235.0,213.7206,213.7298,213.5837,213.6841,8235.0
2021-08-04 13:20:00,234.02,234.14,234.01,234.06,10362.0,213.6841,213.7937,213.675,213.7206,10362.0
2021-08-04 13:25:00,234.08,234.08,233.93,234.07,6023.0,213.7389,213.7389,213.6019,213.7298,6023.0
2021-08-04 13:30:00,234.08,234.2,233.96,234.2,7999.0,213.7389,213.8485,213.6293,213.8485,7999.0
2021-08-04 13:35:00,234.2,234.36,234.13,234.33,14448.0,213.8485,213.9946,213.7845,213.9672,14448.0
2021-08-04 13:40:00,234.3,234.42,234.28,234.41,5923.0,213.9398,214.0493,213.9215,214.0402,5923.0
2021-08-04 13:45:00,234.44,234.5,234.31,234.43,9358.0,214.0676,214.1224,213.9489,214.0585,9358.0
2021-08-04 13:50:00,234.38,234.43,234.27,234.42,6376.0,214.0128,214.0585,213.9124,214.0493,6376.0
2021-08-04 13:55:00,234.42,234.52,234.39,234.48,9115.0,214.0493,214.1406,214.0219,214.1041,9115.0
2021-08-04 14:00:00,234.52,234.59,234.34,234.54,7006.0,214.1406,214.2046,213.9763,214.1589,7006.0
2021-08-04 14:05:00,234.53,234.7,234.47,234.68,6744.0,214.1498,214.305,214.095,214.2867,6744.0
2021-08-04 14:10:00,234.66,234.69,234.49,234.5,5258.0,214.2685,214.2959,214.1133,214.1224,5258.0
2021-08-04 14:15:00,234.5,234.57,234.49,234.53,2404.0,214.1224,214.1863,214.1133,214.1498,2404.0
2021-08-04 14:20:00,234.49,234.49,234.38,234.44,4261.0,214.1133,214.1133,214.0128,214.0676,4261.0
2021-08-04 14:25:00,234.42,234.56,234.39,234.55,4722.0,214.0493,214.1772,214.0219,214.168,4722.0
2021-08-04 14:30:00,234.54,234.64,234.48,234.59,6916.0,214.1589,214.2502,214.1041,214.2046,6916.0
2021-08-04 14:35:00,234.58,234.67,234.52,234.64,5877.0,214.1954,214.2776,214.1406,214.2502,5877.0
2021-08-04 14:40:00,234.64,234.69,234.53,234.56,9274.0,214.2502,214.2959,214.1498,214.1772,9274.0
2021-08-04 14:45:00,234.53,234.53,234.36,234.39,8669.0,214.1498,214.1498,213.9946,214.0219,8669.0
2021-08-04 14:50:00,234.33,234.36,234.17,234.2,16243.0,213.9672,213.9946,213.8211,213.8485,16243.0
2021-08-04 14:55:00,234.21,234.29,234.17,234.27,12568.0,213.8576,213.9306,213.8211,213.9124,12568.0
2021-08-04 15:00:00,234.28,234.4,234.27,234.38,10317.0,213.9215,214.0311,213.9124,214.0128,10317.0
2021-08-04 15:05:00,234.44,234.65,234.44,234.65,10727.0,214.0676,214.2593,214.0676,214.2593,10727.0
2021-08-04 15:10:00,234.63,234.66,234.45,234.46,7090.0,214.2411,214.2685,214.0767,214.0859,7090.0
2021-08-04 15:15:00,234.42,234.67,234.39,234.65,9411.0,214.0493,214.2776,214.0219,214.2593,9411.0
2021-08-04 15:20:00,234.67,234.74,234.59,234.63,10292.0,214.2776,214.3415,214.2046,214.2411,10292.0
2021-08-04 15:25:00,234.6,234.82,234.59,234.81,9153.0,214.2137,214.4146,214.2046,214.4054,9153.0
2021-08-04 15:30:00,234.8,234.9,234.66,234.87,18401.0,214.3963,214.4876,214.2685,214.4602,18401.0
2021-08-04 15:35:00,234.86,234.93,234.73,234.76,21073.0,214.4511,214.515,214.3324,214.3598,21073.0
2021-08-04 15:40:00,234.76,234.76,234.6,234.74,10470.0,214.3598,214.3598,214.2137,214.3415,10470.0
2021-08-04 15:45:00,234.74,234.87,234.71,234.75,23703.0,214.3415,214.4602,214.3141,214.3507,23703.0
2021-08-04 15:50:00,234.77,234.88,234.7,234.86,32467.0,214.3689,214.4694,214.305,214.4511,32467.0
2021-08-04 15:55:00,234.86,234.95,234.8,234.82,144647.0,214.4511,214.5333,214.3963,214.4146,144647.0
2021-08-05 09:30:00,235.74,235.86,235.11,235.23,66313.0,215.2546,215.3642,214.6794,214.7889,66313.0
2021-08-05 09:35:00,235.16,236.05,235.16,235.85,23703.0,214.725,215.5377,214.725,215.3551,23703.0
2021-08-05 09:40:00,235.92,236.24,235.86,235.87,17327.0,215.419,215.7112,215.3642,215.3733,17327.0
2021-08-05 09:45:00,235.84,236.38,235.84,235.95,20318.0,215.3459,215.839,215.3459,215.4464,20318.0
2021-08-05 09:50:00,235.98,236.47,235.96,236.37,17758.0,215.4738,215.9212,215.4555,215.8299,17758.0
2021-08-05 09:55:00,236.38,236.47,236.03,236.11,10716.0,215.839,215.9212,215.5194,215.5925,10716.0
2021-08-05 10:00:00,236.11,236.27,235.98,236.13,11663.0,215.5925,215.7386,215.4738,215.6107,11663.0
2021-08-05 10:05:00,236.08,236.43,236.06,236.31,14993.0,215.5651,215.8847,215.5468,215.7751,14993.0
2021-08-05 10:10:00,236.35,236.81,236.29,236.81,18589.0,215.8116,216.2316,215.7568,216.2316,18589.0
2021-08-05 10:15:00,236.77,236.77,236.27,236.31,12489.0,216.1951,216.1951,215.7386,215.7751,12489.0
2021-08-05 10:20:00,236.34,236.49,236.28,236.47,11326.0,215.8025,215.9395,215.7477,215.9212,11326.0
2021-08-05 10:25:00,236.45,236.5,236.0,236.01,16676.0,215.9029,215.9486,215.492,215.5012,16676.0
2021-08-05 10:30:00,236.07,236.08,235.69,235.75,9547.0,215.556,215.5651,215.209,215.2638,9547.0
2021-08-05 10:35:00,235.82,236.17,235.81,236.11,29292.0,215.3277,215.6473,215.3185,215.5925,29292.0
2021-08-05 10:40:00,236.12,236.52,236.1,236.25,21014.0,215.6016,215.9669,215.5833,215.7203,21014.0
2021-08-05 10:45:00,236.27,236.41,236.18,236.34,8713.0,215.7386,215.8664,215.6564,215.8025,8713.0
2021-08-05 10:50:00,236.37,236.48,236.34,236.44,9597.0,215.8299,215.9303,215.8025,215.8938,9597.0
2021-08-05 10:55:00,236.4,236.46,236.06,236.06,8430.0,215.8573,215.9121,215.5468,215.5468,8430.0
2021-08-05 11:00:00,236.1,236.1,235.83,235.88,11824.0,215.5833,215.5833,215.3368,215.3825,11824.0
2021-08-05 11:05:00,235.88,235.88,235.71,235.79,13214.0,215.3825,215.3825,215.2272,215.3003,13214.0
2021-08-05 11:10:00,235.75,235.82,235.59,235.61,8757.0,215.2638,215.3277,215.1177,215.1359,8757.0
2021-08-05 11:15:00,235.63,235.71,235.41,235.45,12401.0,215.1542,215.2272,214.9533,214.9898,12401.0
2021-08-05 11:20:00,235.49,235.54,235.09,235.33,15141.0,215.0264,215.072,214.6611,214.8803,15141.0
2021-08-05 11:25:00,235.34,235.5,235.25,235.35,12582.0,214.8894,215.0355,214.8072,214.8985,12582.0
2021-08-05 11:30:00,235.38,235.42,235.13,235.14,8035.0,214.9259,214.9624,214.6976,214.7068,8035.0
2021-08-05 11:35:00,235.17,235.35,235.11,235.33,12240.0,214.7342,214.8985,214.6794,214.8803,12240.0
2021-08-05 11:40:00,235.33,235.49,235.26,235.47,7655.0,214.8803,215.0264,214.8163,215.0081,7655.0
2021-08-05 11:45:00,235.44,235.7,235.42,235.55,15618.0,214.9807,215.2181,214.9624,215.0811,15618.0
2021-08-05 11:50:00,235.59,235.88,235.54,235.86,11862.0,215.1177,215.3825,215.072,215.3642,11862.0
2021-08-05 11:55:00,235.87,235.94,235.76,235.79,10480.0,215.3733,215.4373,215.2729,215.3003,10480.0
2021-08-05 12:00:00,235.79,235.79,235.51,235.53,10753.0,215.3003,215.3003,215.0446,215.0629,10753.0
2021-08-05 12:05:00,235.5,235.58,235.44,235.5,6014.0,215.0355,215.1085,214.9807,215.0355,6014.0
2021-08-05 12:10:00,235.53,235.68,235.47,235.62,10078.0,215.0629,215.1998,215.0081,215.1451,10078.0
2021-08-05 12:15:00,235.62,235.65,235.15,235.16,11929.0,215.1451,215.1725,214.7159,214.725,11929.0
2021-08-05 12:20:00,235.15,235.29,235.13,235.26,10770.0,214.7159,214.8437,214.6976,214.8163,10770.0
2021-08-05 12:25:00,235.29,235.42,235.25,235.4,6776.0,214.8437,214.9624,214.8072,214.9442,6776.0
2021-08-05 12:30:00,235.43,235.44,235.22,235.26,7012.0,214.9716,214.9807,214.7798,214.8163,7012.0
2021-08-05 12:35:00,235.24,235.28,235.06,235.21,19973.0,214.7981,214.8346,214.6337,214.7707,19973.0
2021-08-05 12:40:00,235.21,235.21,235.05,235.12,14020.0,214.7707,214.7707,214.6246,214.6885,14020.0
2021-08-05 12:45:00,235.13,235.13,234.92,234.96,31285.0,214.6976,214.6976,214.5059,214.5424,31285.0
2021-08-05 12:50:00,234.96,235.01,234.86,234.92,23402.0,214.5424,214.5881,214.4511,214.5059,23402.0
2021-08-05 12:55:00,234.92,235.07,234.83,234.86,30932.0,214.5059,214.6429,214.4237,214.4511,30932.0
2021-08-05 13:00:00,234.83,234.93,234.54,234.66,18077.0,214.4237,214.515,214.1589,214.2685,18077.0
2021-08-05 13:05:00,234.64,234.71,234.34,234.71,49713.0,214.2502,214.3141,213.9763,214.3141,49713.0
2021-08-05 13:10:00,234.7,234.89,234.59,234.82,8207.0,214.305,214.4785,214.2046,214.4146,8207.0
2021-08-05 13:15:00,234.86,235.05,234.68,235.02,8598.0,214.4511,214.6246,214.2867,214.5972,8598.0
2021-08-05 13:20:00,235.02,235.09,234.91,234.96,6509.0,214.5972,214.6611,214.4968,214.5424,6509.0
2021-08-05 13:25:00,235.01,235.06,234.85,234.86,5556.0,214.5881,214.6337,214.442,214.4511,5556.0
2021-08-05 13:30:00,234.9,235.05,234.85,235.05,4592.0,214.4876,214.6246,214.442,214.6246,4592.0
2021-08-05 13:35:00,235.01,235.11,234.89,234.95,8101.0,214.5881,214.6794,214.4785,214.5333,8101.0
2021-08-05 13:40:00,235.01,235.01,234.82,234.84,7672.0,214.5881,214.5881,214.4146,214.4328,7672.0
2021-08-05 13:45:00,234.83,235.09,234.83,235.03,13923.0,214.4237,214.6611,214.4237,214.6063,13923.0
2021-08-05 13:50:00,235.09,235.21,235.02,235.18,9452.0,214.6611,214.7707,214.5972,214.7433,9452.0
2021-08-05 13:55:00,235.19,235.29,235.16,235.23,7672.0,214.7524,214.8437,214.725,214.7889,7672.0
2021-08-05 14:00:00,235.23,235.34,235.22,235.28,7404.0,214.7889,214.8894,214.7798,214.8346,7404.0
2021-08-05 14:05:00,235.27,235.32,235.16,235.28,12682.0,214.8255,214.8711,214.725,214.8346,12682.0
2021-08-05 14:10:00,235.3,235.3,234.93,234.93,8192.0,214.8529,214.8529,214.515,214.515,8192.0
2021-08-05 14:15:00,234.91,235.14,234.9,235.0,5810.0,214.4968,214.7068,214.4876,214.5789,5810.0
2021-08-05 14:20:00,235.04,235.12,235.01,235.04,5419.0,214.6155,214.6885,214.5881,214.6155,5419.0
2021-08-05 14:25:00,235.07,235.2,235.01,235.03,9149.0,214.6429,214.7616,214.5881,214.6063,9149.0
2021-08-05 14:30:00,235.04,235.14,235.03,235.12,6388.0,214.6155,214.7068,214.6063,214.6885,6388.0
2021-08-05 14:35:00,235.15,235.15,235.03,235.09,6781.0,214.7159,214.7159,214.6063,214.6611,6781.0
2021-08-05 14:40:00,235.1,235.15,234.94,235.01,6972.0,214.6702,214.7159,214.5241,214.5881,6972.0
2021-08-05 14:45:00,234.98,235.05,234.91,234.97,12391.0,214.5607,214.6246,214.4968,214.5515,12391.0
2021-08-05 14:50:00,234.97,235.11,234.92,234.97,6100.0,214.5515,214.6794,214.5059,214.5515,6100.0
2021-08-05 14:55:00,234.94,235.08,234.94,235.01,11055.0,214.5241,214.652,214.5241,214.5881,11055.0
2021-08-05 15:00:00,235.01,235.17,235.01,235.12,8598.0,214.5881,214.7342,214.5881,214.6885,8598.0
2021-08-05 15:05:00,235.12,235.19,235.06,235.12,8516.0,214.6885,214.7524,214.6337,214.6885,8516.0
2021-08-05 15:10:00,235.09,235.17,235.06,235.09,7192.0,214.6611,214.7342,214.6337,214.6611,7192.0
2021-08-05 15:15:00,235.1,235.16,235.02,235.08,5822.0,214.6702,214.725,214.5972,214.652,5822.0
2021-08-05 15:20:00,235.08,235.11,235.0,235.05,8340.0,214.652,214.6794,214.5789,214.6246,8340.0
2021-08-05 15:25:00,235.04,235.28,235.04,235.27,8854.0,214.6155,214.8346,214.6155,214.8255,8854.0
2021-08-05 15:30:00,235.29,235.56,235.23,235.55,17336.0,214.8437,215.0903,214.7889,215.0811,17336.0
2021-08-05 15:35:00,235.53,235.64,235.5,235.58,16724.0,215.0629,215.1633,215.0355,215.1085,16724.0
2021-08-05 15:40:00,235.57,235.96,235.55,235.95,21030.0,215.0994,215.4555,215.0811,215.4464,21030.0
2021-08-05 15:45:00,235.93,236.31,235.91,236.25,71204.0,215.4281,215.7751,215.4099,215.7203,71204.0
2021-08-05 15:50:00,236.28,236.43,236.22,236.43,76341.0,215.7477,215.8847,215.6929,215.8847,76341.0
2021-08-05 15:55:00,236.43,236.56,236.33,236.43,127199.0,215.8847,216.0034,215.7934,215.8847,127199.0
2021-08-06 09:30:00,236.68,236.91,236.45,236.61,39980.0,216.1129,216.323,215.9029,216.049,39980.0
2021-08-06 09:35:00,236.55,236.94,236.32,236.89,20463.0,215.9942,216.3504,215.7842,216.3047,20463.0
2021-08-06 09:40:00,236.86,237.07,236.55,236.75,19528.0,216.2773,216.4691,215.9942,216.1769,19528.0
2021-08-06 09:45:00,236.79,237.14,236.6,236.67,24577.0,216.2134,216.533,216.0399,216.1038,24577.0
2021-08-06 09:50:00,236.64,236.77,236.44,236.56,13585.0,216.0764,216.1951,215.8938,216.0034,13585.0
2021-08-06 09:55:00,236.51,236.51,236.1,236.17,10201.0,215.9577,215.9577,215.5833,215.6473,10201.0
2021-08-06 10:00:00,236.27,236.31,235.94,236.31,16588.0,215.7386,215.7751,215.4373,215.7751,16588.0
2021-08-06 10:05:00,236.39,236.97,236.39,236.81,18727.0,215.8481,216.3777,215.8481,216.2316,18727.0
2021-08-06 10:10:00,236.81,236.92,236.19,236.28,14720.0,216.2316,216.3321,215.6655,215.7477,14720.0
2021-08-06 10:15:00,236.26,236.5,236.14,236.43,16300.0,215.7294,215.9486,215.6199,215.8847,16300.0
2021-08-06 10:20:00,236.41,236.68,236.34,236.63,13282.0,215.8664,216.1129,215.8025,216.0673,13282.0
2021-08-06 10:25:00,236.62,236.62,236.26,236.29,6195.0,216.0582,216.0582,215.7294,215.7568,6195.0
2021-08-06 10:30:00,236.37,236.53,236.31,236.52,6838.0,215.8299,215.976,215.7751,215.9669,6838.0
2021-08-06 10:35:00,236.49,236.49,236.11,236.13,10501.0,215.9395,215.9395,215.5925,215.6107,10501.0
2021-08-06 10:40:00,236.15,236.19,236.07,236.13,7294.0,215.629,215.6655,215.556,215.6107,7294.0
2021-08-06 10:45:00,236.13,236.22,235.8,235.8,10375.0,215.6107,215.6929,215.3094,215.3094,10375.0
2021-08-06 10:50:00,235.77,235.99,235.67,235.99,11916.0,215.282,215.4829,215.1907,215.4829,11916.0
2021-08-06 10:55:00,236.0,236.18,235.92,236.01,5941.0,215.492,215.6564,215.419,215.5012,5941.0
2021-08-06 11:00:00,236.03,236.08,235.77,236.01,7991.0,215.5194,215.5651,215.282,215.5012,7991.0
2021-08-06 11:05:00,235.98,236.3,235.98,236.3,7288.0,215.4738,215.766,215.4738,215.766,7288.0
2021-08-06 11:10:00,236.27,236.28,236.03,236.03,5779.0,215.7386,215.7477,215.5194,215.5194,5779.0
2021-08-06 11:15:00,236.02,236.05,235.87,235.93,14347.0,215.5103,215.5377,215.3733,215.4281,14347.0
2021-08-06 11:20:00,235.93,236.08,235.86,236.06,7385.0,215.4281,215.5651,215.3642,215.5468,7385.0
2021-08-06 11:25:00,236.04,236.24,235.85,236.22,10123.0,215.5286,215.7112,215.3551,215.6929,10123.0
2021-08-06 11:30:00,236.21,236.32,236.02,236.04,9501.0,215.6838,215.7842,215.5103,215.5286,9501.0
2021-08-06 11:35:00,236.08,236.13,235.9,235.95,8970.0,215.5651,215.6107,215.4007,215.4464,8970.0
2021-08-06 11:40:00,235.95,235.98,235.71,235.86,13031.0,215.4464,215.4738,215.2272,215.3642,13031.0
2021-08-06 11:45:00,235.79,235.88,235.68,235.72,12098.0,215.3003,215.3825,215.1998,215.2364,12098.0
2021-08-06 11:50:00,235.74,235.86,235.71,235.8,7538.0,215.2546,215.3642,215.2272,215.3094,7538.0
2021-08-06 11:55:00,235.8,235.89,235.71,235.87,8951.0,215.3094,215.3916,215.2272,215.3733,8951.0
2021-08-06 12:00:00,235.86,235.94,235.78,235.78,10041.0,215.3642,215.4373,215.2912,215.2912,10041.0
2021-08-06 12:05:00,235.78,235.88,235.72,235.84,7362.0,215.2912,215.3825,215.2364,215.3459,7362.0
2021-08-06 12:10:00,235.86,235.92,235.81,235.84,5893.0,215.3642,215.419,215.3185,215.3459,5893.0
2021-08-06 12:15:00,235.86,235.99,235.84,235.97,8369.0,215.3642,215.4829,215.3459,215.4646,8369.0
2021-08-06 12:20:00,235.99,236.04,235.89,236.02,6895.0,215.4829,215.5286,215.3916,215.5103,6895.0
2021-08-06 12:25:00,236.04,236.15,235.9,235.9,8487.0,215.5286,215.629,215.4007,215.4007,8487.0
2021-08-06 12:30:00,235.89,236.05,235.89,236.0,12517.0,215.3916,215.5377,215.3916,215.492,12517.0
2021-08-06 12:35:00,236.01,236.2,235.98,236.16,5672.0,215.5012,215.6747,215.4738,215.6381,5672.0
2021-08-06 12:40:00,236.18,236.18,236.09,236.17,5724.0,215.6564,215.6564,215.5742,215.6473,5724.0
2021-08-06 12:45:00,236.24,236.37,236.18,236.29,7866.0,215.7112,215.8299,215.6564,215.7568,7866.0
2021-08-06 12:50:00,236.27,236.37,236.24,236.3,10396.0,215.7386,215.8299,215.7112,215.766,10396.0
2021-08-06 12:55:00,236.36,236.45,236.29,236.32,5920.0,215.8208,215.9029,215.7568,215.7842,5920.0
2021-08-06 13:00:00,236.36,236.38,236.11,236.2,8370.0,215.8208,215.839,215.5925,215.6747,8370.0
2021-08-06 13:05:00,236.2,236.25,236.18,236.22,6251.0,215.6747,215.7203,215.6564,215.6929,6251.0
2021-08-06 13:10:00,236.22,236.26,236.19,236.21,4784.0,215.6929,215.7294,215.6655,215.6838,4784.0
2021-08-06 13:15:00,236.23,236.29,236.2,236.26,7950.0,215.7021,215.7568,215.6747,215.7294,7950.0
2021-08-06 13:20:00,236.28,236.35,236.01,236.01,8299.0,215.7477,215.8116,215.5012,215.5012,8299.0
2021-08-06 13:25:00,236.02,236.05,235.9,236.05,7478.0,215.5103,215.5377,215.4007,215.5377,7478.0
2021-08-06 13:30:00,235.99,236.15,235.93,236.15,6370.0,215.4829,215.629,215.4281,215.629,6370.0
2021-08-06 13:35:00,236.17,236.17,235.99,236.03,6882.0,215.6473,215.6473,215.4829,215.5194,6882.0
2021-08-06 13:40:00,236.04,236.1,235.99,236.04,8305.0,215.5286,215.5833,215.4829,215.5286,8305.0
2021-08-06 13:45:00,236.05,236.22,236.04,236.19,8490.0,215.5377,215.6929,215.5286,215.6655,8490.0
2021-08-06 13:50:00,236.18,236.24,236.07,236.23,32959.0,215.6564,215.7112,215.556,215.7021,32959.0
2021-08-06 13:55:00,236.25,236.32,236.19,236.32,12549.0,215.7203,215.7842,215.6655,215.7842,12549.0
2021-08-06 14:00:00,236.31,236.44,236.31,236.33,8537.0,215.7751,215.8938,215.7751,215.7934,8537.0
2021-08-06 14:05:00,236.3,236.45,236.22,236.22,4630.0,215.766,215.9029,215.6929,215.6929,4630.0
2021-08-06 14:10:00,236.2,236.22,236.06,236.11,4839.0,215.6747,215.6929,215.5468,215.5925,4839.0
2021-08-06 14:15:00,236.09,236.09,236.0,236.03,4480.0,215.5742,215.5742,215.492,215.5194,4480.0
2021-08-06 14:20:00,236.04,236.06,235.94,235.94,6020.0,215.5286,215.5468,215.4373,215.4373,6020.0
2021-08-06 14:25:00,235.96,235.98,235.87,235.97,5885.0,215.4555,215.4738,215.3733,215.4646,5885.0
2021-08-06 14:30:00,235.95,236.09,235.91,236.06,5702.0,215.4464,215.5742,215.4099,215.5468,5702.0
2021-08-06 14:35:00,236.08,236.08,235.98,236.05,4326.0,215.5651,215.5651,215.4738,215.5377,4326.0
2021-08-06 14:40:00,236.05,236.15,236.03,236.15,6290.0,215.5377,215.629,215.5194,215.629,6290.0
2021-08-06 14:45:00,236.12,236.12,235.97,235.98,3698.0,215.6016,215.6016,215.4646,215.4738,3698.0
2021-08-06 14:50:00,235.92,236.08,235.92,236.05,7258.0,215.419,215.5651,215.419,215.5377,7258.0
2021-08-06 14:55:00,236.01,236.1,235.94,235.96,7348.0,215.5012,215.5833,215.4373,215.4555,7348.0
2021-08-06 15:00:00,235.95,236.04,235.86,236.01,6620.0,215.4464,215.5286,215.3642,215.5012,6620.0
2021-08-06 15:05:00,236.0,236.07,236.0,236.04,4573.0,215.492,215.556,215.492,215.5286,4573.0
2021-08-06 15:10:00,236.05,236.07,235.94,235.94,7466.0,215.5377,215.556,215.4373,215.4373,7466.0
2021-08-06 15:15:00,235.93,235.99,235.83,235.92,6825.0,215.4281,215.4829,215.3368,215.419,6825.0
2021-08-06 15:20:00,235.91,236.03,235.91,236.0,5340.0,215.4099,215.5194,215.4099,215.492,5340.0
2021-08-06 15:25:00,236.0,236.09,235.99,236.08,5078.0,215.492,215.5742,215.4829,215.5651,5078.0
2021-08-06 15:30:00,236.08,236.38,236.08,236.36,18468.0,215.5651,215.839,215.5651,215.8208,18468.0
2021-08-06 15:35:00,236.36,236.44,236.09,236.14,15279.0,215.8208,215.8938,215.5742,215.6199,15279.0
2021-08-06 15:40:00,236.14,236.19,235.99,236.01,14118.0,215.6199,215.6655,215.4829,215.5012,14118.0
2021-08-06 15:45:00,236.01,236.07,235.92,236.06,17801.0,215.5012,215.556,215.419,215.5468,17801.0
2021-08-06 15:50:00,236.07,236.21,235.97,236.21,36523.0,215.556,215.6838,215.4646,215.6838,36523.0
2021-08-06 15:55:00,236.18,236.39,236.13,236.21,68208.0,215.6564,215.8481,215.6107,215.6838,68208.0
2021-08-09 09:30:00,235.79,236.07,235.1,235.1,45913.0,215.3003,215.556,214.6702,214.6702,45913.0
2021-08-09 09:35:00,235.09,235.12,234.57,234.99,27211.0,214.6611,214.6885,214.1863,214.5698,27211.0
2021-08-09 09:40:00,235.01,235.01,234.62,234.79,13349.0,214.5881,214.5881,214.232,214.3872,13349.0
2021-08-09 09:45:00,234.78,235.13,234.78,234.95,13841.0,214.3781,214.6976,214.3781,214.5333,13841.0
2021-08-09 09:50:00,234.89,234.98,234.68,234.73,9926.0,214.4785,214.5607,214.2867,214.3324,9926.0
2021-08-09 09:55:00,234.67,234.77,234.1,234.19,18343.0,214.2776,214.3689,213.7571,213.8393,18343.0
2021-08-09 10:00:00,234.21,234.38,234.07,234.12,12248.0,213.8576,214.0128,213.7298,213.7754,12248.0
2021-08-09 10:05:00,234.15,234.26,234.03,234.08,21192.0,213.8028,213.9032,213.6932,213.7389,21192.0
2021-08-09 10:10:00,234.17,234.65,234.13,234.61,18617.0,213.8211,214.2593,213.7845,214.2228,18617.0
2021-08-09 10:15:00,234.59,234.91,234.22,234.87,34126.0,214.2046,214.4968,213.8667,214.4602,34126.0
2021-08-09 10:20:00,234.82,235.13,234.69,234.86,20501.0,214.4146,214.6976,214.2959,214.4511,20501.0
2021-08-09 10:25:00,234.81,235.03,234.81,235.01,8039.0,214.4054,214.6063,214.4054,214.5881,8039.0
2021-08-09 10:30:00,235.02,235.5,234.9,235.29,12636.0,214.5972,215.0355,214.4876,214.8437,12636.0
2021-08-09 10:35:00,235.3,235.7,235.22,235.64,11375.0,214.8529,215.2181,214.7798,215.1633,11375.0
2021-08-09 10:40:00,235.7,235.81,235.46,235.47,10222.0,215.2181,215.3185,214.999,215.0081,10222.0
2021-08-09 10:45:00,235.48,235.68,235.14,235.24,10622.0,215.0172,215.1998,214.7068,214.7981,10622.0
2021-08-09 10:50:00,235.27,235.66,235.2,235.47,19780.0,214.8255,215.1816,214.7616,215.0081,19780.0
2021-08-09 10:55:00,235.38,235.4,235.04,235.1,14359.0,214.9259,214.9442,214.6155,214.6702,14359.0
2021-08-09 11:00:00,235.13,235.14,234.84,234.89,7121.0,214.6976,214.7068,214.4328,214.4785,7121.0
2021-08-09 11:05:00,234.88,235.09,234.85,234.86,7830.0,214.4694,214.6611,214.442,214.4511,7830.0
2021-08-09 11:10:00,234.87,235.04,234.86,234.89,8556.0,214.4602,214.6155,214.4511,214.4785,8556.0
2021-08-09 11:15:00,234.92,235.02,234.89,234.91,7060.0,214.5059,214.5972,214.4785,214.4968,7060.0
2021-08-09 11:20:00,234.86,234.9,234.59,234.67,11373.0,214.4511,214.4876,214.2046,214.2776,11373.0
2021-08-09 11:25:00,234.7,234.81,234.66,234.69,9029.0,214.305,214.4054,214.2685,214.2959,9029.0
2021-08-09 11:30:00,234.72,234.75,234.56,234.66,6114.0,214.3233,214.3507,214.1772,214.2685,6114.0
2021-08-09 11:35:00,234.63,234.79,234.63,234.71,5603.0,214.2411,214.3872,214.2411,214.3141,5603.0
2021-08-09 11:40:00,234.74,234.74,234.64,234.71,3581.0,214.3415,214.3415,214.2502,214.3141,3581.0
2021-08-09 11:45:00,234.72,234.86,234.69,234.79,8661.0,214.3233,214.4511,214.2959,214.3872,8661.0
2021-08-09 11:50:00,234.81,235.08,234.81,235.0,10941.0,214.4054,214.652,214.4054,214.5789,10941.0
2021-08-09 11:55:00,234.98,235.0,234.8,234.84,4593.0,214.5607,214.5789,214.3963,214.4328,4593.0
2021-08-09 12:00:00,234.86,234.93,234.72,234.85,6238.0,214.4511,214.515,214.3233,214.442,6238.0
2021-08-09 12:05:00,234.83,234.94,234.78,234.79,2883.0,214.4237,214.5241,214.3781,214.3872,2883.0
2021-08-09 12:10:00,234.82,234.98,234.81,234.96,3799.0,214.4146,214.5607,214.4054,214.5424,3799.0
2021-08-09 12:15:00,234.98,234.98,234.73,234.73,2440.0,214.5607,214.5607,214.3324,214.3324,2440.0
2021-08-09 12:20:00,234.72,234.84,234.72,234.79,3424.0,214.3233,214.4328,214.3233,214.3872,3424.0
2021-08-09 12:25:00,234.75,234.75,234.67,234.69,4829.0,214.3507,214.3507,214.2776,214.2959,4829.0
2021-08-09 12:30:00,234.72,234.83,234.69,234.69,11968.0,214.3233,214.4237,214.2959,214.2959,11968.0
2021-08-09 12:35:00,234.7,234.76,234.68,234.76,4538.0,214.305,214.3598,214.2867,214.3598,4538.0
2021-08-09 12:40:00,234.78,234.78,234.63,234.66,5400.0,214.3781,214.3781,214.2411,214.2685,5400.0
2021-08-09 12:45:00,234.68,234.77,234.62,234.72,7894.0,214.2867,214.3689,214.232,214.3233,7894.0
2021-08-09 12:50:00,234.7,234.77,234.7,234.76,1980.0,214.305,214.3689,214.305,214.3598,1980.0
2021-08-09 12:55:00,234.76,234.92,234.76,234.88,7110.0,214.3598,214.5059,214.3598,214.4694,7110.0
2021-08-09 13:00:00,234.86,234.92,234.8,234.8,3910.0,214.4511,214.5059,214.3963,214.3963,3910.0
2021-08-09 13:05:00,234.83,234.87,234.68,234.7,4739.0,214.4237,214.4602,214.2867,214.305,4739.0
2021-08-09 13:10:00,234.72,234.81,234.69,234.81,8677.0,214.3233,214.4054,214.2959,214.4054,8677.0
2021-08-09 13:15:00,234.79,234.95,234.75,234.77,4358.0,214.3872,214.5333,214.3507,214.3689,4358.0
2021-08-09 13:20:00,234.8,234.87,234.76,234.84,3220.0,214.3963,214.4602,214.3598,214.4328,3220.0
2021-08-09 13:25:00,234.83,234.9,234.82,234.86,4073.0,214.4237,214.4876,214.4146,214.4511,4073.0
2021-08-09 13:30:00,234.84,234.84,234.75,234.79,5902.0,214.4328,214.4328,214.3507,214.3872,5902.0
2021-08-09 13:35:00,234.81,234.89,234.78,234.87,8860.0,214.4054,214.4785,214.3781,214.4602,8860.0
2021-08-09 13:40:00,234.87,234.87,234.7,234.7,1527.0,214.4602,214.4602,214.305,214.305,1527.0
2021-08-09 13:45:00,234.67,234.67,234.52,234.6,8192.0,214.2776,214.2776,214.1406,214.2137,8192.0
2021-08-09 13:50:00,234.6,234.6,234.52,234.52,4206.0,214.2137,214.2137,214.1406,214.1406,4206.0
2021-08-09 13:55:00,234.5,234.53,234.37,234.38,8104.0,214.1224,214.1498,214.0037,214.0128,8104.0
2021-08-09 14:00:00,234.38,234.47,234.34,234.46,6446.0,214.0128,214.095,213.9763,214.0859,6446.0
2021-08-09 14:05:00,234.47,234.69,234.47,234.67,3652.0,214.095,214.2959,214.095,214.2776,3652.0
2021-08-09 14:10:00,234.65,234.72,234.57,234.68,12533.0,214.2593,214.3233,214.1863,214.2867,12533.0
2021-08-09 14:15:00,234.71,234.73,234.6,234.69,6497.0,214.3141,214.3324,214.2137,214.2959,6497.0
2021-08-09 14:20:00,234.66,234.84,234.66,234.78,5817.0,214.2685,214.4328,214.2685,214.3781,5817.0
2021-08-09 14:25:00,234.8,234.85,234.72,234.72,7412.0,214.3963,214.442,214.3233,214.3233,7412.0
2021-08-09 14:30:00,234.72,234.91,234.34,234.91,86265.0,214.3233,214.4968,213.9763,214.4968,86265.0
2021-08-09 14:35:00,234.86,234.9,234.77,234.88,6293.0,214.4511,214.4876,214.3689,214.4694,6293.0
2021-08-09 14:40:00,234.87,234.87,234.65,234.78,5423.0,214.4602,214.4602,214.2593,214.3781,5423.0
2021-08-09 14:45:00,234.77,234.77,234.68,234.68,2410.0,214.3689,214.3689,214.2867,214.2867,2410.0
2021-08-09 14:50:00,234.66,234.77,234.61,234.76,4805.0,214.2685,214.3689,214.2228,214.3598,4805.0
2021-08-09 14:55:00,234.74,234.74,234.56,234.56,5661.0,214.3415,214.3415,214.1772,214.1772,5661.0
2021-08-09 15:00:00,234.53,234.69,234.53,234.65,4872.0,214.1498,214.2959,214.1498,214.2593,4872.0
2021-08-09 15:05:00,234.66,234.66,234.6,234.63,5393.0,214.2685,214.2685,214.2137,214.2411,5393.0
2021-08-09 15:10:00,234.64,234.68,234.56,234.61,10412.0,214.2502,214.2867,214.1772,214.2228,10412.0
2021-08-09 15:15:00,234.63,234.66,234.53,234.53,12109.0,214.2411,214.2685,214.1498,214.1498,12109.0
2021-08-09 15:20:00,234.55,234.66,234.55,234.6,8720.0,214.168,214.2685,214.168,214.2137,8720.0
2021-08-09 15:25:00,234.62,234.64,234.53,234.63,7770.0,214.232,214.2502,214.1498,214.2411,7770.0
2021-08-09 15:30:00,234.65,234.83,234.64,234.83,10063.0,214.2593,214.4237,214.2502,214.4237,10063.0
2021-08-09 15:35:00,234.81,234.99,234.78,234.95,21876.0,214.4054,214.5698,214.3781,214.5333,21876.0
2021-08-09 15:40:00,234.95,234.95,234.57,234.58,15904.0,214.5333,214.5333,214.1863,214.1954,15904.0
2021-08-09 15:45:00,234.57,234.69,234.53,234.64,20482.0,214.1863,214.2959,214.1498,214.2502,20482.0
2021-08-09 15:50:00,234.61,234.67,234.49,234.5,34172.0,214.2228,214.2776,214.1133,214.1224,34172.0
2021-08-09 15:55:00,234.49,234.73,234.44,234.69,99348.0,214.1133,214.3324,214.0676,214.2959,99348.0
2021-08-10 09:30:00,235.1,235.1,233.83,234.46,55977.0,214.6702,214.6702,213.5106,214.0859,55977.0
2021-08-10 09:35:00,234.37,234.37,233.62,234.18,22548.0,214.0037,214.0037,213.3189,213.8302,22548.0
2021-08-10 09:40:00,234.28,234.32,233.7,234.16,21538.0,213.9215,213.958,213.3919,213.8119,21538.0
2021-08-10 09:45:00,234.17,234.41,233.99,234.19,17012.0,213.8211,214.0402,213.6567,213.8393,17012.0
2021-08-10 09:50:00,234.07,234.54,234.05,234.38,17668.0,213.7298,214.1589,213.7115,214.0128,17668.0
2021-08-10 09:55:00,234.41,234.53,234.19,234.19,7900.0,214.0402,214.1498,213.8393,213.8393,7900.0
2021-08-10 10:00:00,234.25,234.55,234.05,234.06,14750.0,213.8941,214.168,213.7115,213.7206,14750.0
2021-08-10 10:05:00,234.08,234.31,233.89,234.31,17180.0,213.7389,213.9489,213.5654,213.9489,17180.0
2021-08-10 10:10:00,234.18,234.35,234.11,234.29,10075.0,213.8302,213.9854,213.7663,213.9306,10075.0
2021-08-10 10:15:00,234.28,234.63,234.28,234.5,14920.0,213.9215,214.2411,213.9215,214.1224,14920.0
2021-08-10 10:20:00,234.5,234.58,234.32,234.32,11441.0,214.1224,214.1954,213.958,213.958,11441.0
2021-08-10 10:25:00,234.35,234.61,234.23,234.42,6362.0,213.9854,214.2228,213.8758,214.0493,6362.0
2021-08-10 10:30:00,234.42,234.58,234.24,234.4,9709.0,214.0493,214.1954,213.885,214.0311,9709.0
2021-08-10 10:35:00,234.39,234.81,234.39,234.64,11974.0,214.0219,214.4054,214.0219,214.2502,11974.0
2021-08-10 10:40:00,234.58,234.79,234.48,234.48,10977.0,214.1954,214.3872,214.1041,214.1041,10977.0
2021-08-10 10:45:00,234.53,234.75,234.5,234.5,12223.0,214.1498,214.3507,214.1224,214.1224,12223.0
2021-08-10 10:50:00,234.44,234.53,234.25,234.28,11096.0,214.0676,214.1498,213.8941,213.9215,11096.0
2021-08-10 10:55:00,234.28,234.29,234.16,234.21,5526.0,213.9215,213.9306,213.8119,213.8576,5526.0
2021-08-10 11:00:00,234.19,234.21,233.95,233.95,12369.0,213.8393,213.8576,213.6202,213.6202,12369.0
2021-08-10 11:05:00,233.95,233.96,233.56,233.77,12707.0,213.6202,213.6293,213.2641,213.4558,12707.0
2021-08-10 11:10:00,233.68,233.79,233.53,233.56,7121.0,213.3736,213.4741,213.2367,213.2641,7121.0
2021-08-10 11:15:00,233.58,233.58,233.3,233.31,14109.0,213.2823,213.2823,213.0267,213.0358,14109.0
2021-08-10 11:20:00,233.27,233.48,233.27,233.48,14738.0,212.9993,213.191,212.9993,213.191,14738.0
2021-08-10 11:25:00,233.47,233.5,233.36,233.46,7877.0,213.1819,213.2093,213.0814,213.1728,7877.0
2021-08-10 11:30:00,233.46,233.53,233.39,233.4,6491.0,213.1728,213.2367,213.1088,213.118,6491.0
2021-08-10 11:35:00,233.4,233.56,233.39,233.44,7268.0,213.118,213.2641,213.1088,213.1545,7268.0
2021-08-10 11:40:00,233.45,233.61,233.39,233.51,7976.0,213.1636,213.3097,213.1088,213.2184,7976.0
2021-08-10 11:45:00,233.51,233.68,233.51,233.61,6038.0,213.2184,213.3736,213.2184,213.3097,6038.0
2021-08-10 11:50:00,233.63,233.82,233.61,233.65,7226.0,213.328,213.5015,213.3097,213.3462,7226.0
2021-08-10 11:55:00,233.62,233.68,233.54,233.55,5698.0,213.3189,213.3736,213.2458,213.2549,5698.0
2021-08-10 12:00:00,233.56,233.61,233.4,233.59,17616.0,213.2641,213.3097,213.118,213.2915,17616.0
2021-08-10 12:05:00,233.6,233.76,233.51,233.6,15661.0,213.3006,213.4467,213.2184,213.3006,15661.0
2021-08-10 12:10:00,233.65,233.82,233.6,233.79,7292.0,213.3462,213.5015,213.3006,213.4741,7292.0
2021-08-10 12:15:00,233.79,234.0,233.78,233.9,7799.0,213.4741,213.6658,213.465,213.5745,7799.0
2021-08-10 12:20:00,233.89,233.98,233.71,233.82,4283.0,213.5654,213.6476,213.401,213.5015,4283.0
2021-08-10 12:25:00,233.8,233.83,233.64,233.73,7473.0,213.4832,213.5106,213.3371,213.4193,7473.0
2021-08-10 12:30:00,233.77,233.82,233.66,233.8,8267.0,213.4558,213.5015,213.3554,213.4832,8267.0
2021-08-10 12:35:00,233.79,233.86,233.7,233.7,6025.0,213.4741,213.538,213.3919,213.3919,6025.0
2021-08-10 12:40:00,233.71,233.89,233.67,233.84,7491.0,213.401,213.5654,213.3645,213.5197,7491.0
2021-08-10 12:45:00,233.76,234.07,233.71,234.05,8935.0,213.4467,213.7298,213.401,213.7115,8935.0
2021-08-10 12:50:00,234.07,234.15,234.05,234.15,9590.0,213.7298,213.8028,213.7115,213.8028,9590.0
2021-08-10 12:55:00,234.16,234.46,234.15,234.29,47707.0,213.8119,214.0859,213.8028,213.9306,47707.0
2021-08-10 13:00:00,234.26,234.26,234.13,234.18,8049.0,213.9032,213.9032,213.7845,213.8302,8049.0
2021-08-10 13:05:00,234.19,234.29,234.15,234.25,5044.0,213.8393,213.9306,213.8028,213.8941,5044.0
2021-08-10 13:10:00,234.29,234.38,234.26,234.26,6250.0,213.9306,214.0128,213.9032,213.9032,6250.0
2021-08-10 13:15:00,234.28,234.6,234.28,234.47,17939.0,213.9215,214.2137,213.9215,214.095,17939.0
2021-08-10 13:20:00,234.49,234.49,234.24,234.35,5230.0,214.1133,214.1133,213.885,213.9854,5230.0
2021-08-10 13:25:00,234.31,234.32,234.15,234.15,8303.0,213.9489,213.958,213.8028,213.8028,8303.0
2021-08-10 13:30:00,234.18,234.28,234.13,234.14,9763.0,213.8302,213.9215,213.7845,213.7937,9763.0
2021-08-10 13:35:00,234.15,234.15,233.97,234.09,6261.0,213.8028,213.8028,213.6384,213.748,6261.0
2021-08-10 13:40:00,234.08,234.11,233.95,233.98,10447.0,213.7389,213.7663,213.6202,213.6476,10447.0
2021-08-10 13:45:00,233.84,233.97,233.83,233.87,6647.0,213.5197,213.6384,213.5106,213.5471,6647.0
2021-08-10 13:50:00,233.91,233.97,233.88,233.9,6096.0,213.5837,213.6384,213.5563,213.5745,6096.0
2021-08-10 13:55:00,233.9,234.03,233.85,234.03,6423.0,213.5745,213.6932,213.5289,213.6932,6423.0
2021-08-10 14:00:00,234.0,234.04,233.92,233.96,8340.0,213.6658,213.7024,213.5928,213.6293,8340.0
2021-08-10 14:05:00,233.95,234.03,233.87,233.9,4864.0,213.6202,213.6932,213.5471,213.5745,4864.0
2021-08-10 14:10:00,233.91,233.94,233.81,233.92,7964.0,213.5837,213.611,213.4923,213.5928,7964.0
2021-08-10 14:15:00,233.92,233.92,233.77,233.88,4304.0,213.5928,213.5928,213.4558,213.5563,4304.0
2021-08-10 14:20:00,233.89,233.89,233.69,233.7,4266.0,213.5654,213.5654,213.3828,213.3919,4266.0
2021-08-10 14:25:00,233.7,233.78,233.69,233.78,5060.0,213.3919,213.465,213.3828,213.465,5060.0
2021-08-10 14:30:00,233.72,233.8,233.69,233.7,5339.0,213.4102,213.4832,213.3828,213.3919,5339.0
2021-08-10 14:35:00,233.73,233.73,233.64,233.69,7228.0,213.4193,213.4193,213.3371,213.3828,7228.0
2021-08-10 14:40:00,233.71,233.76,233.61,233.73,6482.0,213.401,213.4467,213.3097,213.4193,6482.0
2021-08-10 14:45:00,233.72,233.84,233.71,233.84,6984.0,213.4102,213.5197,213.401,213.5197,6984.0
2021-08-10 14:50:00,233.81,233.82,233.7,233.73,5141.0,213.4923,213.5015,213.3919,213.4193,5141.0
2021-08-10 14:55:00,233.72,233.9,233.72,233.8,9366.0,213.4102,213.5745,213.4102,213.4832,9366.0
2021-08-10 15:00:00,233.81,233.81,233.53,233.53,9330.0,213.4923,213.4923,213.2367,213.2367,9330.0
2021-08-10 15:05:00,233.53,233.59,233.42,233.56,8635.0,213.2367,213.2915,213.1362,213.2641,8635.0
2021-08-10 15:10:00,233.55,233.55,233.31,233.41,14530.0,213.2549,213.2549,213.0358,213.1271,14530.0
2021-08-10 15:15:00,233.38,233.45,233.34,233.44,11389.0,213.0997,213.1636,213.0632,213.1545,11389.0
2021-08-10 15:20:00,233.43,233.56,233.43,233.5,11812.0,213.1454,213.2641,213.1454,213.2093,11812.0
2021-08-10 15:25:00,233.49,233.49,233.41,233.49,7545.0,213.2002,213.2002,213.1271,213.2002,7545.0
2021-08-10 15:30:00,233.51,233.51,233.34,233.39,13021.0,213.2184,213.2184,213.0632,213.1088,13021.0
2021-08-10 15:35:00,233.41,233.45,233.37,233.4,16272.0,213.1271,213.1636,213.0906,213.118,16272.0
2021-08-10 15:40:00,233.4,233.64,233.37,233.54,28270.0,213.118,213.3371,213.0906,213.2458,28270.0
2021-08-10 15:45:00,233.55,233.57,233.32,233.34,30766.0,213.2549,213.2732,213.0449,213.0632,30766.0
2021-08-10 15:50:00,233.37,233.41,233.28,233.33,44252.0,213.0906,213.1271,213.0084,213.0541,44252.0
2021-08-10 15:55:00,233.34,233.56,233.23,233.45,103591.0,213.0632,213.2641,212.9627,213.1636,103591.0
2021-08-11 09:30:00,234.19,234.39,233.75,234.38,46455.0,213.8393,214.0219,213.4376,214.0128,46455.0
2021-08-11 09:35:00,234.38,234.55,234.04,234.46,21214.0,214.0128,214.168,213.7024,214.0859,21214.0
2021-08-11 09:40:00,234.33,234.34,233.75,233.88,10993.0,213.9672,213.9763,213.4376,213.5563,10993.0
2021-08-11 09:45:00,233.94,234.66,233.94,234.66,18726.0,213.611,214.2685,213.611,214.2685,18726.0
2021-08-11 09:50:00,234.66,234.91,234.51,234.91,14736.0,214.2685,214.4968,214.1315,214.4968,14736.0
2021-08-11 09:55:00,234.91,235.36,234.9,235.26,24201.0,214.4968,214.9077,214.4876,214.8163,24201.0
2021-08-11 10:00:00,235.28,235.5,235.12,235.19,49283.0,214.8346,215.0355,214.6885,214.7524,49283.0
2021-08-11 10:05:00,235.14,235.24,234.98,235.15,27965.0,214.7068,214.7981,214.5607,214.7159,27965.0
2021-08-11 10:10:00,235.21,235.27,235.12,235.16,20197.0,214.7707,214.8255,214.6885,214.725,20197.0
2021-08-11 10:15:00,235.2,235.45,235.2,235.2,16387.0,214.7616,214.9898,214.7616,214.7616,16387.0
2021-08-11 10:20:00,235.22,235.4,235.17,235.25,9460.0,214.7798,214.9442,214.7342,214.8072,9460.0
2021-08-11 10:25:00,235.3,235.86,235.22,235.85,19192.0,214.8529,215.3642,214.7798,215.3551,19192.0
2021-08-11 10:30:00,235.8,235.85,235.21,235.21,11571.0,215.3094,215.3551,214.7707,214.7707,11571.0
2021-08-11 10:35:00,235.14,235.37,234.97,235.35,10994.0,214.7068,214.9168,214.5515,214.8985,10994.0
2021-08-11 10:40:00,235.48,235.48,235.26,235.47,9269.0,215.0172,215.0172,214.8163,215.0081,9269.0
2021-08-11 10:45:00,235.44,235.54,235.36,235.51,10231.0,214.9807,215.072,214.9077,215.0446,10231.0
2021-08-11 10:50:00,235.54,235.54,235.18,235.42,10502.0,215.072,215.072,214.7433,214.9624,10502.0
2021-08-11 10:55:00,235.41,235.43,235.25,235.26,6651.0,214.9533,214.9716,214.8072,214.8163,6651.0
2021-08-11 11:00:00,235.25,235.32,235.13,235.26,6937.0,214.8072,214.8711,214.6976,214.8163,6937.0
2021-08-11 11:05:00,235.24,235.34,235.14,235.14,8699.0,214.7981,214.8894,214.7068,214.7068,8699.0
2021-08-11 11:10:00,235.13,235.31,234.95,235.29,14444.0,214.6976,214.862,214.5333,214.8437,14444.0
2021-08-11 11:15:00,235.3,235.51,235.29,235.42,7597.0,214.8529,215.0446,214.8437,214.9624,7597.0
2021-08-11 11:20:00,235.38,235.41,235.16,235.17,6280.0,214.9259,214.9533,214.725,214.7342,6280.0
2021-08-11 11:25:00,235.17,235.4,235.14,235.28,9276.0,214.7342,214.9442,214.7068,214.8346,9276.0
2021-08-11 11:30:00,235.34,235.39,235.06,235.16,5939.0,214.8894,214.935,214.6337,214.725,5939.0
2021-08-11 11:35:00,235.1,235.19,235.05,235.11,5452.0,214.6702,214.7524,214.6246,214.6794,5452.0
2021-08-11 11:40:00,235.18,235.28,235.14,235.28,6761.0,214.7433,214.8346,214.7068,214.8346,6761.0
2021-08-11 11:45:00,235.25,235.37,235.14,235.33,6746.0,214.8072,214.9168,214.7068,214.8803,6746.0
2021-08-11 11:50:00,235.32,235.37,235.24,235.32,2984.0,214.8711,214.9168,214.7981,214.8711,2984.0
2021-08-11 11:55:00,235.34,235.34,235.17,235.17,8819.0,214.8894,214.8894,214.7342,214.7342,8819.0
2021-08-11 12:00:00,235.19,235.31,235.19,235.29,7323.0,214.7524,214.862,214.7524,214.8437,7323.0
2021-08-11 12:05:00,235.28,235.3,235.03,235.17,17444.0,214.8346,214.8529,214.6063,214.7342,17444.0
2021-08-11 12:10:00,235.19,235.25,235.12,235.24,9068.0,214.7524,214.8072,214.6885,214.7981,9068.0
2021-08-11 12:15:00,235.28,235.28,234.91,234.91,3668.0,214.8346,214.8346,214.4968,214.4968,3668.0
2021-08-11 12:20:00,234.91,234.96,234.78,234.84,6467.0,214.4968,214.5424,214.3781,214.4328,6467.0
2021-08-11 12:25:00,234.83,235.07,234.81,235.07,5002.0,214.4237,214.6429,214.4054,214.6429,5002.0
2021-08-11 12:30:00,235.09,235.16,235.02,235.13,6377.0,214.6611,214.725,214.5972,214.6976,6377.0
2021-08-11 12:35:00,235.09,235.1,235.0,235.05,3712.0,214.6611,214.6702,214.5789,214.6246,3712.0
2021-08-11 12:40:00,235.05,235.14,235.02,235.14,3535.0,214.6246,214.7068,214.5972,214.7068,3535.0
2021-08-11 12:45:00,235.13,235.17,235.06,235.07,5004.0,214.6976,214.7342,214.6337,214.6429,5004.0
2021-08-11 12:50:00,235.1,235.15,234.97,235.14,3508.0,214.6702,214.7159,214.5515,214.7068,3508.0
2021-08-11 12:55:00,235.14,235.24,235.04,235.23,4726.0,214.7068,214.7981,214.6155,214.7889,4726.0
2021-08-11 13:00:00,235.22,235.29,235.11,235.27,8572.0,214.7798,214.8437,214.6794,214.8255,8572.0
2021-08-11 13:05:00,235.31,235.52,235.23,235.49,17433.0,214.862,215.0537,214.7889,215.0264,17433.0
2021-08-11 13:10:00,235.51,235.6,235.44,235.54,9903.0,215.0446,215.1268,214.9807,215.072,9903.0
2021-08-11 13:15:00,235.55,235.56,235.32,235.43,3572.0,215.0811,215.0903,214.8711,214.9716,3572.0
2021-08-11 13:20:00,235.43,235.71,235.4,235.69,11371.0,214.9716,215.2272,214.9442,215.209,11371.0
2021-08-11 13:25:00,235.68,235.83,235.65,235.73,18339.0,215.1998,215.3368,215.1725,215.2455,18339.0
2021-08-11 13:30:00,235.72,235.84,235.68,235.8,7564.0,215.2364,215.3459,215.1998,215.3094,7564.0
2021-08-11 13:35:00,235.77,235.8,235.66,235.72,27378.0,215.282,215.3094,215.1816,215.2364,27378.0
2021-08-11 13:40:00,235.67,235.8,235.67,235.8,10764.0,215.1907,215.3094,215.1907,215.3094,10764.0
2021-08-11 13:45:00,235.8,235.9,235.71,235.9,12940.0,215.3094,215.4007,215.2272,215.4007,12940.0
2021-08-11 13:50:00,235.89,235.94,235.74,235.91,9200.0,215.3916,215.4373,215.2546,215.4099,9200.0
2021-08-11 13:55:00,235.88,235.9,235.75,235.8,6826.0,215.3825,215.4007,215.2638,215.3094,6826.0
2021-08-11 14:00:00,235.83,235.87,235.8,235.83,7791.0,215.3368,215.3733,215.3094,215.3368,7791.0
2021-08-11 14:05:00,235.84,235.91,235.77,235.77,8650.0,215.3459,215.4099,215.282,215.282,8650.0
2021-08-11 14:10:00,235.77,235.79,235.68,235.75,11287.0,215.282,215.3003,215.1998,215.2638,11287.0
2021-08-11 14:15:00,235.74,235.89,235.73,235.83,9264.0,215.2546,215.3916,215.2455,215.3368,9264.0
2021-08-11 14:20:00,235.83,235.84,235.75,235.76,7125.0,215.3368,215.3459,215.2638,215.2729,7125.0
2021-08-11 14:25:00,235.77,235.82,235.7,235.81,8869.0,215.282,215.3277,215.2181,215.3185,8869.0
2021-08-11 14:30:00,235.84,235.85,235.74,235.78,8886.0,215.3459,215.3551,215.2546,215.2912,8886.0
2021-08-11 14:35:00,235.83,235.83,235.72,235.77,4864.0,215.3368,215.3368,215.2364,215.282,4864.0
2021-08-11 14:40:00,235.77,235.79,235.69,235.69,5095.0,215.282,215.3003,215.209,215.209,5095.0
2021-08-11 14:45:00,235.73,235.73,235.58,235.71,11007.0,215.2455,215.2455,215.1085,215.2272,11007.0
2021-08-11 14:50:00,235.7,235.7,235.56,235.56,4783.0,215.2181,215.2181,215.0903,215.0903,4783.0
2021-08-11 14:55:00,235.56,235.59,235.52,235.56,3578.0,215.0903,215.1177,215.0537,215.0903,3578.0
2021-08-11 15:00:00,235.58,235.65,235.52,235.52,16230.0,215.1085,215.1725,215.0537,215.0537,16230.0
2021-08-11 15:05:00,235.53,235.57,235.43,235.44,6566.0,215.0629,215.0994,214.9716,214.9807,6566.0
2021-08-11 15:10:00,235.44,235.45,235.37,235.42,4429.0,214.9807,214.9898,214.9168,214.9624,4429.0
2021-08-11 15:15:00,235.44,235.58,235.39,235.48,26030.0,214.9807,215.1085,214.935,215.0172,26030.0
2021-08-11 15:20:00,235.46,235.63,235.43,235.61,9234.0,214.999,215.1542,214.9716,215.1359,9234.0
2021-08-11 15:25:00,235.59,235.72,235.5,235.64,11156.0,215.1177,215.2364,215.0355,215.1633,11156.0
2021-08-11 15:30:00,235.64,235.7,235.61,235.67,10140.0,215.1633,215.2181,215.1359,215.1907,10140.0
2021-08-11 15:35:00,235.65,235.73,235.58,235.58,13817.0,215.1725,215.2455,215.1085,215.1085,13817.0
2021-08-11 15:40:00,235.57,235.63,235.41,235.52,20685.0,215.0994,215.1542,214.9533,215.0537,20685.0
2021-08-11 15:45:00,235.5,235.52,235.39,235.47,21697.0,215.0355,215.0537,214.935,215.0081,21697.0
2021-08-11 15:50:00,235.45,235.66,235.36,235.58,42575.0,214.9898,215.1816,214.9077,215.1085,42575.0
2021-08-11 15:55:00,235.57,235.64,235.47,235.56,83558.0,215.0994,215.1633,215.0081,215.0903,83558.0
2021-08-12 09:30:00,236.0,236.04,235.32,235.55,35536.0,215.492,215.5286,214.8711,215.0811,35536.0
2021-08-12 09:35:00,235.41,235.76,235.39,235.66,4836.0,214.9533,215.2729,214.935,215.1816,4836.0
2021-08-12 09:40:00,235.6,236.0,235.55,235.91,6289.0,215.1268,215.492,215.0811,215.4099,6289.0
2021-08-12 09:45:00,235.95,235.95,235.05,235.23,12648.0,215.4464,215.4464,214.6246,214.7889,12648.0
2021-08-12 09:50:00,235.24,235.25,235.05,235.25,8720.0,214.7981,214.8072,214.6246,214.8072,8720.0
2021-08-12 09:55:00,235.24,235.44,235.09,235.42,13271.0,214.7981,214.9807,214.6611,214.9624,13271.0
2021-08-12 10:00:00,235.46,235.68,235.37,235.58,11003.0,214.999,215.1998,214.9168,215.1085,11003.0
2021-08-12 10:05:00,235.62,235.83,235.55,235.77,5192.0,215.1451,215.3368,215.0811,215.282,5192.0
2021-08-12 10:10:00,235.71,235.75,235.57,235.63,7051.0,215.2272,215.2638,215.0994,215.1542,7051.0
2021-08-12 10:15:00,235.72,236.16,235.72,235.95,7333.0,215.2364,215.6381,215.2364,215.4464,7333.0
2021-08-12 10:20:00,236.0,236.18,235.92,236.03,9551.0,215.492,215.6564,215.419,215.5194,9551.0
2021-08-12 10:25:00,236.04,236.14,235.93,236.09,6329.0,215.5286,215.6199,215.4281,215.5742,6329.0
2021-08-12 10:30:00,236.1,236.19,236.01,236.01,4944.0,215.5833,215.6655,215.5012,215.5012,4944.0
2021-08-12 10:35:00,236.0,236.01,235.75,235.8,6788.0,215.492,215.5012,215.2638,215.3094,6788.0
2021-08-12 10:40:00,235.81,235.89,235.6,235.69,4890.0,215.3185,215.3916,215.1268,215.209,4890.0
2021-08-12 10:45:00,235.67,235.86,235.66,235.69,4866.0,215.1907,215.3642,215.1816,215.209,4866.0
2021-08-12 10:50:00,235.67,235.83,235.66,235.83,2015.0,215.1907,215.3368,215.1816,215.3368,2015.0
2021-08-12 10:55:00,235.71,235.95,235.71,235.95,8332.0,215.2272,215.4464,215.2272,215.4464,8332.0
2021-08-12 11:00:00,235.99,236.03,235.77,235.84,4693.0,215.4829,215.5194,215.282,215.3459,4693.0
2021-08-12 11:05:00,235.85,236.06,235.74,236.0,6795.0,215.3551,215.5468,215.2546,215.492,6795.0
2021-08-12 11:10:00,236.03,236.03,235.87,235.93,3645.0,215.5194,215.5194,215.3733,215.4281,3645.0
2021-08-12 11:15:00,235.95,235.96,235.82,235.93,4330.0,215.4464,215.4555,215.3277,215.4281,4330.0
2021-08-12 11:20:00,235.92,235.93,235.81,235.84,7497.0,215.419,215.4281,215.3185,215.3459,7497.0
2021-08-12 11:25:00,235.86,236.04,235.86,235.93,5704.0,215.3642,215.5286,215.3642,215.4281,5704.0
2021-08-12 11:30:00,235.94,236.01,235.8,235.88,3810.0,215.4373,215.5012,215.3094,215.3825,3810.0
2021-08-12 11:35:00,235.83,236.02,235.8,235.95,4682.0,215.3368,215.5103,215.3094,215.4464,4682.0
2021-08-12 11:40:00,235.91,235.93,235.77,235.86,5170.0,215.4099,215.4281,215.282,215.3642,5170.0
2021-08-12 11:45:00,235.82,235.82,235.63,235.66,2014.0,215.3277,215.3277,215.1542,215.1816,2014.0
2021-08-12 11:50:00,235.7,235.8,235.64,235.72,6429.0,215.2181,215.3094,215.1633,215.2364,6429.0
2021-08-12 11:55:00,235.75,235.77,235.62,235.62,5259.0,215.2638,215.282,215.1451,215.1451,5259.0
2021-08-12 12:00:00,235.6,235.68,235.56,235.59,3203.0,215.1268,215.1998,215.0903,215.1177,3203.0
2021-08-12 12:05:00,235.62,235.85,235.62,235.85,4488.0,215.1451,215.3551,215.1451,215.3551,4488.0
2021-08-12 12:10:00,235.86,235.98,235.81,235.96,4962.0,215.3642,215.4738,215.3185,215.4555,4962.0
2021-08-12 12:15:00,235.92,235.92,235.79,235.81,6359.0,215.419,215.419,215.3003,215.3185,6359.0
2021-08-12 12:20:00,235.81,235.85,235.64,235.77,6581.0,215.3185,215.3551,215.1633,215.282,6581.0
2021-08-12 12:25:00,235.8,235.9,235.75,235.88,4868.0,215.3094,215.4007,215.2638,215.3825,4868.0
2021-08-12 12:30:00,235.92,236.04,235.91,236.01,9978.0,215.419,215.5286,215.4099,215.5012,9978.0
2021-08-12 12:35:00,236.0,236.05,235.92,235.97,6259.0,215.492,215.5377,215.419,215.4646,6259.0
2021-08-12 12:40:00,235.96,236.04,235.9,235.94,7659.0,215.4555,215.5286,215.4007,215.4373,7659.0
2021-08-12 12:45:00,235.97,236.09,235.95,235.97,4998.0,215.4646,215.5742,215.4464,215.4646,4998.0
2021-08-12 12:50:00,235.93,236.1,235.89,235.98,9939.0,215.4281,215.5833,215.3916,215.4738,9939.0
2021-08-12 12:55:00,235.91,235.98,235.74,235.87,6653.0,215.4099,215.4738,215.2546,215.3733,6653.0
2021-08-12 13:00:00,235.81,235.92,235.77,235.84,5195.0,215.3185,215.419,215.282,215.3459,5195.0
2021-08-12 13:05:00,235.81,235.92,235.77,235.85,3545.0,215.3185,215.419,215.282,215.3551,3545.0
2021-08-12 13:10:00,235.82,235.84,235.68,235.74,3712.0,215.3277,215.3459,215.1998,215.2546,3712.0
2021-08-12 13:15:00,235.76,235.79,235.7,235.75,2867.0,215.2729,215.3003,215.2181,215.2638,2867.0
2021-08-12 13:20:00,235.73,236.05,235.73,236.05,3672.0,215.2455,215.5377,215.2455,215.5377,3672.0
2021-08-12 13:25:00,236.02,236.02,235.87,235.94,7335.0,215.5103,215.5103,215.3733,215.4373,7335.0
2021-08-12 13:30:00,235.95,235.98,235.89,235.96,3660.0,215.4464,215.4738,215.3916,215.4555,3660.0
2021-08-12 13:35:00,235.95,235.97,235.88,235.97,4147.0,215.4464,215.4646,215.3825,215.4646,4147.0
2021-08-12 13:40:00,235.98,236.02,235.95,235.99,4150.0,215.4738,215.5103,215.4464,215.4829,4150.0
2021-08-12 13:45:00,235.95,235.97,235.83,235.87,5473.0,215.4464,215.4646,215.3368,215.3733,5473.0
2021-08-12 13:50:00,235.85,236.12,235.82,236.1,6761.0,215.3551,215.6016,215.3277,215.5833,6761.0
2021-08-12 13:55:00,236.09,236.09,235.97,236.01,5872.0,215.5742,215.5742,215.4646,215.5012,5872.0
2021-08-12 14:00:00,236.02,236.13,235.98,236.11,4339.0,215.5103,215.6107,215.4738,215.5925,4339.0
2021-08-12 14:05:00,236.1,236.15,236.04,236.04,6948.0,215.5833,215.629,215.5286,215.5286,6948.0
2021-08-12 14:10:00,236.04,236.05,235.94,235.94,2401.0,215.5286,215.5377,215.4373,215.4373,2401.0
2021-08-12 14:15:00,235.98,236.04,235.93,236.04,2113.0,215.4738,215.5286,215.4281,215.5286,2113.0
2021-08-12 14:20:00,236.04,236.1,236.0,236.02,5106.0,215.5286,215.5833,215.492,215.5103,5106.0
2021-08-12 14:25:00,236.02,236.15,235.99,236.14,4304.0,215.5103,215.629,215.4829,215.6199,4304.0
2021-08-12 14:30:00,236.1,236.2,236.06,236.1,6252.0,215.5833,215.6747,215.5468,215.5833,6252.0
2021-08-12 14:35:00,236.08,236.16,236.07,236.1,4132.0,215.5651,215.6381,215.556,215.5833,4132.0
2021-08-12 14:40:00,236.07,236.07,235.91,235.91,7559.0,215.556,215.556,215.4099,215.4099,7559.0
2021-08-12 14:45:00,235.92,235.95,235.87,235.93,5308.0,215.419,215.4464,215.3733,215.4281,5308.0
2021-08-12 14:50:00,235.91,235.95,235.78,235.78,5979.0,215.4099,215.4464,215.2912,215.2912,5979.0
2021-08-12 14:55:00,235.81,235.92,235.81,235.87,2707.0,215.3185,215.419,215.3185,215.3733,2707.0
2021-08-12 15:00:00,235.89,235.92,235.83,235.84,5867.0,215.3916,215.419,215.3368,215.3459,5867.0
2021-08-12 15:05:00,235.83,235.95,235.82,235.83,6587.0,215.3368,215.4464,215.3277,215.3368,6587.0
2021-08-12 15:10:00,235.82,235.94,235.8,235.92,7064.0,215.3277,215.4373,215.3094,215.419,7064.0
2021-08-12 15:15:00,235.81,235.93,235.79,235.92,5531.0,215.3185,215.4281,215.3003,215.419,5531.0
2021-08-12 15:20:00,235.93,236.05,235.84,236.05,3639.0,215.4281,215.5377,215.3459,215.5377,3639.0
2021-08-12 15:25:00,236.01,236.2,235.98,236.18,5242.0,215.5012,215.6747,215.4738,215.6564,5242.0
2021-08-12 15:30:00,236.16,236.25,236.09,236.24,10020.0,215.6381,215.7203,215.5742,215.7112,10020.0
2021-08-12 15:35:00,236.25,236.37,236.18,236.36,15258.0,215.7203,215.8299,215.6564,215.8208,15258.0
2021-08-12 15:40:00,236.36,236.41,236.18,236.24,15160.0,215.8208,215.8664,215.6564,215.7112,15160.0
2021-08-12 15:45:00,236.2,236.48,236.19,236.48,30117.0,215.6747,215.9303,215.6655,215.9303,30117.0
2021-08-12 15:50:00,236.46,236.66,236.39,236.66,60765.0,215.9121,216.0947,215.8481,216.0947,60765.0
2021-08-12 15:55:00,236.65,236.76,236.48,236.67,94872.0,216.0856,216.186,215.9303,216.1038,94872.0
2021-08-13 09:30:00,236.79,236.96,236.27,236.45,40437.0,216.2134,216.3686,215.7386,215.9029,40437.0
2021-08-13 09:35:00,236.42,236.7,236.3,236.7,13524.0,215.8755,216.1312,215.766,216.1312,13524.0
2021-08-13 09:40:00,236.76,237.17,236.76,236.95,19189.0,216.186,216.5604,216.186,216.3595,19189.0
2021-08-13 09:45:00,237.07,237.32,236.86,237.25,11363.0,216.4691,216.6973,216.2773,216.6334,11363.0
2021-08-13 09:50:00,237.31,237.54,237.15,237.43,19857.0,216.6882,216.8982,216.5421,216.7978,19857.0
2021-08-13 09:55:00,237.35,237.8,237.15,237.61,10099.0,216.7247,217.1356,216.5421,216.9621,10099.0
2021-08-13 10:00:00,237.63,237.65,237.32,237.59,8964.0,216.9804,216.9987,216.6973,216.9439,8964.0
2021-08-13 10:05:00,237.61,237.67,237.41,237.64,8704.0,216.9621,217.0169,216.7795,216.9895,8704.0
2021-08-13 10:10:00,237.62,237.77,237.5,237.59,16763.0,216.9713,217.1082,216.8617,216.9439,16763.0
2021-08-13 10:15:00,237.61,237.75,237.52,237.52,6301.0,216.9621,217.09,216.88,216.88,6301.0
2021-08-13 10:20:00,237.58,237.7,237.57,237.62,11505.0,216.9347,217.0443,216.9256,216.9713,11505.0
2021-08-13 10:25:00,237.61,237.78,237.56,237.74,16523.0,216.9621,217.1174,216.9165,217.0808,16523.0
2021-08-13 10:30:00,237.7,237.96,237.68,237.77,12858.0,217.0443,217.2817,217.026,217.1082,12858.0
2021-08-13 10:35:00,237.77,237.81,237.63,237.68,15136.0,217.1082,217.1448,216.9804,217.026,15136.0
2021-08-13 10:40:00,237.73,237.98,237.71,237.96,10663.0,217.0717,217.3,217.0534,217.2817,10663.0
2021-08-13 10:45:00,237.97,238.3,237.87,238.2,26945.0,217.2908,217.5922,217.1995,217.5009,26945.0
2021-08-13 10:50:00,238.22,238.36,237.99,238.05,11299.0,217.5191,217.647,217.3091,217.3639,11299.0
2021-08-13 10:55:00,238.11,238.11,237.88,237.88,8832.0,217.4187,217.4187,217.2087,217.2087,8832.0
2021-08-13 11:00:00,237.89,237.99,237.7,237.73,10431.0,217.2178,217.3091,217.0443,217.0717,10431.0
2021-08-13 11:05:00,237.76,237.76,237.56,237.72,9928.0,217.0991,217.0991,216.9165,217.0626,9928.0
2021-08-13 11:10:00,237.73,237.74,237.58,237.63,13606.0,217.0717,217.0808,216.9347,216.9804,13606.0
2021-08-13 11:15:00,237.69,237.84,237.66,237.83,3306.0,217.0352,217.1721,217.0078,217.163,3306.0
2021-08-13 11:20:00,237.87,237.87,237.69,237.71,16702.0,217.1995,217.1995,217.0352,217.0534,16702.0
2021-08-13 11:25:00,237.7,237.76,237.53,237.62,6206.0,217.0443,217.0991,216.8891,216.9713,6206.0
2021-08-13 11:30:00,237.63,237.68,237.48,237.6,5797.0,216.9804,217.026,216.8434,216.953,5797.0
2021-08-13 11:35:00,237.59,237.66,237.55,237.63,3512.0,216.9439,217.0078,216.9073,216.9804,3512.0
2021-08-13 11:40:00,237.64,237.88,237.62,237.87,5477.0,216.9895,217.2087,216.9713,217.1995,5477.0
2021-08-13 11:45:00,237.81,237.87,237.73,237.75,3818.0,217.1448,217.1995,217.0717,217.09,3818.0
2021-08-13 11:50:00,237.72,237.79,237.67,237.68,7011.0,217.0626,217.1265,217.0169,217.026,7011.0
2021-08-13 11:55:00,237.73,237.73,237.58,237.68,2639.0,217.0717,217.0717,216.9347,217.026,2639.0
2021-08-13 12:00:00,237.72,237.83,237.66,237.71,6427.0,217.0626,217.163,217.0078,217.0534,6427.0
2021-08-13 12:05:00,237.77,237.99,237.75,237.96,9427.0,217.1082,217.3091,217.09,217.2817,9427.0
2021-08-13 12:10:00,237.98,238.13,237.98,238.04,8914.0,217.3,217.4369,217.3,217.3548,8914.0
2021-08-13 12:15:00,238.02,238.12,237.99,238.06,9054.0,217.3365,217.4278,217.3091,217.373,9054.0
2021-08-13 12:20:00,238.05,238.1,238.02,238.09,5017.0,217.3639,217.4096,217.3365,217.4004,5017.0
2021-08-13 12:25:00,238.09,238.18,238.01,238.02,5487.0,217.4004,217.4826,217.3274,217.3365,5487.0
2021-08-13 12:30:00,238.05,238.24,238.05,238.24,8903.0,217.3639,217.5374,217.3639,217.5374,8903.0
2021-08-13 12:35:00,238.22,238.34,238.13,238.26,25456.0,217.5191,217.6287,217.4369,217.5556,25456.0
2021-08-13 12:40:00,238.26,238.46,238.23,238.29,9121.0,217.5556,217.7383,217.5283,217.583,9121.0
2021-08-13 12:45:00,238.28,238.28,238.14,238.15,5300.0,217.5739,217.5739,217.4461,217.4552,5300.0
2021-08-13 12:50:00,238.2,238.24,238.16,238.24,5354.0,217.5009,217.5374,217.4643,217.5374,5354.0
2021-08-13 12:55:00,238.24,238.26,238.14,238.23,4338.0,217.5374,217.5556,217.4461,217.5283,4338.0
2021-08-13 13:00:00,238.22,238.23,238.02,238.08,6668.0,217.5191,217.5283,217.3365,217.3913,6668.0
2021-08-13 13:05:00,238.08,238.23,238.05,238.07,8417.0,217.3913,217.5283,217.3639,217.3822,8417.0
2021-08-13 13:10:00,238.12,238.15,238.06,238.12,3334.0,217.4278,217.4552,217.373,217.4278,3334.0
2021-08-13 13:15:00,238.12,238.23,238.12,238.19,3962.0,217.4278,217.5283,217.4278,217.4917,3962.0
2021-08-13 13:20:00,238.19,238.21,238.13,238.19,4892.0,217.4917,217.51,217.4369,217.4917,4892.0
2021-08-13 13:25:00,238.2,238.24,238.11,238.15,10467.0,217.5009,217.5374,217.4187,217.4552,10467.0
2021-08-13 13:30:00,238.2,238.2,238.1,238.15,3568.0,217.5009,217.5009,217.4096,217.4552,3568.0
2021-08-13 13:35:00,238.17,238.25,238.12,238.25,7301.0,217.4735,217.5465,217.4278,217.5465,7301.0
2021-08-13 13:40:00,238.25,238.32,238.15,238.25,7770.0,217.5465,217.6104,217.4552,217.5465,7770.0
2021-08-13 13:45:00,238.28,238.3,238.19,238.23,5036.0,217.5739,217.5922,217.4917,217.5283,5036.0
2021-08-13 13:50:00,238.24,238.25,238.08,238.21,4757.0,217.5374,217.5465,217.3913,217.51,4757.0
2021-08-13 13:55:00,238.18,238.23,238.16,238.18,2385.0,217.4826,217.5283,217.4643,217.4826,2385.0
2021-08-13 14:00:00,238.19,238.28,238.12,238.21,4521.0,217.4917,217.5739,217.4278,217.51,4521.0
2021-08-13 14:05:00,238.22,238.3,238.2,238.3,3340.0,217.5191,217.5922,217.5009,217.5922,3340.0
2021-08-13 14:10:00,238.28,238.35,238.2,238.33,4896.0,217.5739,217.6378,217.5009,217.6196,4896.0
2021-08-13 14:15:00,238.34,238.43,238.3,238.43,8236.0,217.6287,217.7109,217.5922,217.7109,8236.0
2021-08-13 14:20:00,238.44,238.49,238.33,238.4,10482.0,217.72,217.7657,217.6196,217.6835,10482.0
2021-08-13 14:25:00,238.35,238.48,238.34,238.43,4692.0,217.6378,217.7565,217.6287,217.7109,4692.0
2021-08-13 14:30:00,238.44,238.54,238.39,238.52,9711.0,217.72,217.8113,217.6744,217.7931,9711.0
2021-08-13 14:35:00,238.48,238.5,238.34,238.35,5006.0,217.7565,217.7748,217.6287,217.6378,5006.0
2021-08-13 14:40:00,238.37,238.4,238.32,238.37,2942.0,217.6561,217.6835,217.6104,217.6561,2942.0
2021-08-13 14:45:00,238.41,238.53,238.39,238.47,6822.0,217.6926,217.8022,217.6744,217.7474,6822.0
2021-08-13 14:50:00,238.43,238.45,238.34,238.39,3674.0,217.7109,217.7291,217.6287,217.6744,3674.0
2021-08-13 14:55:00,238.4,238.42,238.38,238.39,4007.0,217.6835,217.7017,217.6652,217.6744,4007.0
2021-08-13 15:00:00,238.38,238.4,238.21,238.34,7720.0,217.6652,217.6835,217.51,217.6287,7720.0
2021-08-13 15:05:00,238.28,238.45,238.28,238.36,5203.0,217.5739,217.7291,217.5739,217.647,5203.0
2021-08-13 15:10:00,238.36,238.4,238.32,238.38,3788.0,217.647,217.6835,217.6104,217.6652,3788.0
2021-08-13 15:15:00,238.36,238.36,238.18,238.21,4816.0,217.647,217.647,217.4826,217.51,4816.0
2021-08-13 15:20:00,238.23,238.33,238.21,238.23,5674.0,217.5283,217.6196,217.51,217.5283,5674.0
2021-08-13 15:25:00,238.22,238.36,238.21,238.36,8209.0,217.5191,217.647,217.51,217.647,8209.0
2021-08-13 15:30:00,238.38,238.39,238.29,238.38,8455.0,217.6652,217.6744,217.583,217.6652,8455.0
2021-08-13 15:35:00,238.4,238.58,238.4,238.43,10646.0,217.6835,217.8478,217.6835,217.7109,10646.0
2021-08-13 15:40:00,238.41,238.44,238.26,238.27,19070.0,217.6926,217.72,217.5556,217.5648,19070.0
2021-08-13 15:45:00,238.27,238.64,238.27,238.64,31274.0,217.5648,217.9026,217.5648,217.9026,31274.0
2021-08-13 15:50:00,238.65,238.72,238.42,238.48,37638.0,217.9118,217.9757,217.7017,217.7565,37638.0
2021-08-13 15:55:00,238.49,238.94,238.36,238.83,151236.0,217.7657,218.1766,217.647,218.0761,151236.0
2021-08-16 09:30:00,239.0,239.45,238.82,239.45,59663.0,218.2313,218.6422,218.067,218.6422,59663.0
2021-08-16 09:35:00,239.4,239.73,239.33,239.37,23505.0,218.5966,218.8979,218.5327,218.5692,23505.0
2021-08-16 09:40:00,239.38,239.39,239.09,239.17,10211.0,218.5783,218.5875,218.3135,218.3866,10211.0
2021-08-16 09:45:00,239.41,239.41,238.69,238.76,13960.0,218.6057,218.6057,217.9483,218.0122,13960.0
2021-08-16 09:50:00,238.82,238.87,238.56,238.8,11274.0,218.067,218.1126,217.8296,218.0487,11274.0
2021-08-16 09:55:00,238.81,239.29,238.74,239.04,9818.0,218.0579,218.4961,217.9939,218.2679,9818.0
2021-08-16 10:00:00,238.98,239.47,238.83,239.47,9099.0,218.2131,218.6605,218.0761,218.6605,9099.0
2021-08-16 10:05:00,239.49,240.04,239.48,240.0,20359.0,218.6788,219.181,218.6696,219.1444,20359.0
2021-08-16 10:10:00,240.05,240.63,240.05,240.5,29235.0,219.1901,219.7197,219.1901,219.601,29235.0
2021-08-16 10:15:00,240.55,240.61,240.0,240.05,16826.0,219.6467,219.7014,219.1444,219.1901,16826.0
2021-08-16 10:20:00,240.09,240.18,239.88,240.09,9356.0,219.2266,219.3088,219.0349,219.2266,9356.0
2021-08-16 10:25:00,240.08,240.08,239.79,240.05,11482.0,219.2175,219.2175,218.9527,219.1901,11482.0
2021-08-16 10:30:00,240.03,240.21,239.92,239.95,9816.0,219.1718,219.3362,219.0714,219.0988,9816.0
2021-08-16 10:35:00,239.96,240.28,239.95,240.12,15443.0,219.1079,219.4001,219.0988,219.254,15443.0
2021-08-16 10:40:00,240.16,240.29,240.11,240.27,9376.0,219.2905,219.4092,219.2449,219.391,9376.0
2021-08-16 10:45:00,240.24,240.44,240.05,240.24,7921.0,219.3636,219.5462,219.1901,219.3636,7921.0
2021-08-16 10:50:00,240.26,240.36,240.08,240.09,22069.0,219.3819,219.4732,219.2175,219.2266,22069.0
2021-08-16 10:55:00,240.12,240.13,239.77,239.98,9329.0,219.254,219.2631,218.9344,219.1262,9329.0
2021-08-16 11:00:00,239.93,240.14,239.83,239.93,6832.0,219.0805,219.2723,218.9892,219.0805,6832.0
2021-08-16 11:05:00,239.88,240.02,239.85,239.9,6061.0,219.0349,219.1627,219.0075,219.0531,6061.0
2021-08-16 11:10:00,239.88,240.03,239.87,240.03,7606.0,219.0349,219.1718,219.0257,219.1718,7606.0
2021-08-16 11:15:00,240.06,240.21,239.94,239.99,18931.0,219.1992,219.3362,219.0897,219.1353,18931.0
2021-08-16 11:20:00,239.99,240.16,239.99,240.14,6700.0,219.1353,219.2905,219.1353,219.2723,6700.0
2021-08-16 11:25:00,240.16,240.16,240.08,240.16,5540.0,219.2905,219.2905,219.2175,219.2905,5540.0
2021-08-16 11:30:00,240.21,240.21,239.82,239.85,25528.0,219.3362,219.3362,218.9801,219.0075,25528.0
2021-08-16 11:35:00,239.86,239.93,239.66,239.7,5377.0,219.0166,219.0805,218.834,218.8705,5377.0
2021-08-16 11:40:00,239.74,240.05,239.73,240.04,18958.0,218.907,219.1901,218.8979,219.181,18958.0
2021-08-16 11:45:00,240.05,240.11,239.88,240.03,20705.0,219.1901,219.2449,219.0349,219.1718,20705.0
2021-08-16 11:50:00,240.06,240.17,240.01,240.04,7461.0,219.1992,219.2997,219.1536,219.181,7461.0
2021-08-16 11:55:00,240.0,240.09,239.92,239.92,5674.0,219.1444,219.2266,219.0714,219.0714,5674.0
2021-08-16 12:00:00,239.99,240.05,239.88,239.91,6064.0,219.1353,219.1901,219.0349,219.0623,6064.0
2021-08-16 12:05:00,239.94,239.98,239.84,239.84,4393.0,219.0897,219.1262,218.9983,218.9983,4393.0
2021-08-16 12:10:00,239.84,240.0,239.82,240.0,3529.0,218.9983,219.1444,218.9801,219.1444,3529.0
2021-08-16 12:15:00,239.99,240.1,239.98,240.02,6261.0,219.1353,219.2358,219.1262,219.1627,6261.0
2021-08-16 12:20:00,240.03,240.33,240.01,240.31,8139.0,219.1718,219.4458,219.1536,219.4275,8139.0
2021-08-16 12:25:00,240.29,240.31,240.18,240.31,5242.0,219.4092,219.4275,219.3088,219.4275,5242.0
2021-08-16 12:30:00,240.28,240.38,240.13,240.13,7326.0,219.4001,219.4914,219.2631,219.2631,7326.0
2021-08-16 12:35:00,240.14,240.27,240.12,240.26,4886.0,219.2723,219.391,219.254,219.3819,4886.0
2021-08-16 12:40:00,240.27,240.4,240.22,240.39,6623.0,219.391,219.5097,219.3453,219.5006,6623.0
2021-08-16 12:45:00,240.4,240.95,240.33,240.88,147641.0,219.5097,220.0119,219.4458,219.948,147641.0
2021-08-16 12:50:00,240.86,240.86,240.52,240.68,41256.0,219.9297,219.9297,219.6193,219.7654,41256.0
2021-08-16 12:55:00,240.68,240.78,240.54,240.75,14977.0,219.7654,219.8567,219.6375,219.8293,14977.0
2021-08-16 13:00:00,240.76,240.88,240.76,240.82,10368.0,219.8384,219.948,219.8384,219.8932,10368.0
2021-08-16 13:05:00,240.81,240.9,240.76,240.8,10429.0,219.8841,219.9662,219.8384,219.8749,10429.0
2021-08-16 13:10:00,240.82,240.86,240.76,240.78,7750.0,219.8932,219.9297,219.8384,219.8567,7750.0
2021-08-16 13:15:00,240.83,240.84,240.54,240.56,7450.0,219.9023,219.9115,219.6375,219.6558,7450.0
2021-08-16 13:20:00,240.58,240.58,240.3,240.31,9735.0,219.674,219.674,219.4184,219.4275,9735.0
2021-08-16 13:25:00,240.33,240.54,240.32,240.46,4887.0,219.4458,219.6375,219.4366,219.5645,4887.0
2021-08-16 13:30:00,240.47,240.49,240.38,240.45,6824.0,219.5736,219.5919,219.4914,219.5553,6824.0
2021-08-16 13:35:00,240.43,240.5,240.37,240.4,3903.0,219.5371,219.601,219.4823,219.5097,3903.0
2021-08-16 13:40:00,240.39,240.44,240.32,240.36,8078.0,219.5006,219.5462,219.4366,219.4732,8078.0
2021-08-16 13:45:00,240.34,240.38,240.3,240.33,5662.0,219.4549,219.4914,219.4184,219.4458,5662.0
2021-08-16 13:50:00,240.32,240.47,240.31,240.41,6629.0,219.4366,219.5736,219.4275,219.5188,6629.0
2021-08-16 13:55:00,240.42,240.51,240.39,240.49,5268.0,219.5279,219.6101,219.5006,219.5919,5268.0
2021-08-16 14:00:00,240.49,240.55,240.38,240.43,10550.0,219.5919,219.6467,219.4914,219.5371,10550.0
2021-08-16 14:05:00,240.42,240.57,240.42,240.56,4469.0,219.5279,219.6649,219.5279,219.6558,4469.0
2021-08-16 14:10:00,240.54,240.56,240.46,240.49,4078.0,219.6375,219.6558,219.5645,219.5919,4078.0
2021-08-16 14:15:00,240.46,240.49,240.39,240.42,5605.0,219.5645,219.5919,219.5006,219.5279,5605.0
2021-08-16 14:20:00,240.39,240.5,240.36,240.5,4602.0,219.5006,219.601,219.4732,219.601,4602.0
2021-08-16 14:25:00,240.5,240.5,240.39,240.43,4753.0,219.601,219.601,219.5006,219.5371,4753.0
2021-08-16 14:30:00,240.46,240.48,240.37,240.46,5572.0,219.5645,219.5827,219.4823,219.5645,5572.0
2021-08-16 14:35:00,240.42,240.46,240.36,240.41,4060.0,219.5279,219.5645,219.4732,219.5188,4060.0
2021-08-16 14:40:00,240.41,240.52,240.39,240.51,4197.0,219.5188,219.6193,219.5006,219.6101,4197.0
2021-08-16 14:45:00,240.46,240.59,240.46,240.58,7491.0,219.5645,219.6832,219.5645,219.674,7491.0
2021-08-16 14:50:00,240.55,240.68,240.55,240.62,6049.0,219.6467,219.7654,219.6467,219.7106,6049.0
2021-08-16 14:55:00,240.62,240.78,240.61,240.76,7435.0,219.7106,219.8567,219.7014,219.8384,7435.0
2021-08-16 15:00:00,240.75,240.77,240.55,240.64,7070.0,219.8293,219.8475,219.6467,219.7288,7070.0
2021-08-16 15:05:00,240.66,240.66,240.52,240.64,8595.0,219.7471,219.7471,219.6193,219.7288,8595.0
2021-08-16 15:10:00,240.59,240.75,240.59,240.67,7931.0,219.6832,219.8293,219.6832,219.7562,7931.0
2021-08-16 15:15:00,240.64,240.76,240.64,240.75,7580.0,219.7288,219.8384,219.7288,219.8293,7580.0
2021-08-16 15:20:00,240.74,240.85,240.72,240.85,7245.0,219.8201,219.9206,219.8019,219.9206,7245.0
2021-08-16 15:25:00,240.86,240.86,240.77,240.82,6390.0,219.9297,219.9297,219.8475,219.8932,6390.0
2021-08-16 15:30:00,240.81,240.81,240.63,240.77,21629.0,219.8841,219.8841,219.7197,219.8475,21629.0
2021-08-16 15:35:00,240.77,240.86,240.67,240.68,14734.0,219.8475,219.9297,219.7562,219.7654,14734.0
2021-08-16 15:40:00,240.69,240.89,240.59,240.85,21531.0,219.7745,219.9571,219.6832,219.9206,21531.0
2021-08-16 15:45:00,240.87,240.9,240.74,240.79,25479.0,219.9388,219.9662,219.8201,219.8658,25479.0
2021-08-16 15:50:00,240.77,240.95,240.75,240.91,42860.0,219.8475,220.0119,219.8293,219.9754,42860.0
2021-08-16 15:55:00,240.9,241.05,240.76,240.95,102681.0,219.9662,220.1032,219.8384,220.0119,102681.0
2021-08-17 09:30:00,240.35,240.72,239.27,240.25,45726.0,219.464,219.8019,218.4779,219.3727,45726.0
2021-08-17 09:35:00,240.35,240.8,240.04,240.53,17297.0,219.464,219.8749,219.181,219.6284,17297.0
2021-08-17 09:40:00,240.37,240.82,240.3,240.82,16103.0,219.4823,219.8932,219.4184,219.8932,16103.0
2021-08-17 09:45:00,240.73,240.84,240.07,240.71,14630.0,219.811,219.9115,219.2084,219.7927,14630.0
2021-08-17 09:50:00,240.48,240.48,239.99,240.1,17994.0,219.5827,219.5827,219.1353,219.2358,17994.0
2021-08-17 09:55:00,240.08,240.08,239.78,239.88,8038.0,219.2175,219.2175,218.9436,219.0349,8038.0
2021-08-17 10:00:00,239.88,240.03,239.45,239.86,20380.0,219.0349,219.1718,218.6422,219.0166,20380.0
2021-08-17 10:05:00,239.81,240.42,239.8,240.24,10079.0,218.971,219.5279,218.9618,219.3636,10079.0
2021-08-17 10:10:00,240.19,240.32,240.01,240.11,5326.0,219.3179,219.4366,219.1536,219.2449,5326.0
2021-08-17 10:15:00,240.19,240.36,240.02,240.19,12585.0,219.3179,219.4732,219.1627,219.3179,12585.0
2021-08-17 10:20:00,240.26,240.33,239.72,239.88,11677.0,219.3819,219.4458,218.8888,219.0349,11677.0
2021-08-17 10:25:00,239.83,239.83,239.38,239.41,11302.0,218.9892,218.9892,218.5783,218.6057,11302.0
2021-08-17 10:30:00,239.46,239.46,239.14,239.17,7976.0,218.6514,218.6514,218.3592,218.3866,7976.0
2021-08-17 10:35:00,239.24,239.39,239.04,239.04,7057.0,218.4505,218.5875,218.2679,218.2679,7057.0
2021-08-17 10:40:00,239.04,239.3,238.9,239.21,8167.0,218.2679,218.5053,218.14,218.4231,8167.0
2021-08-17 10:45:00,239.2,239.41,239.19,239.39,8717.0,218.414,218.6057,218.4048,218.5875,8717.0
2021-08-17 10:50:00,239.44,239.53,239.28,239.47,6172.0,218.6331,218.7153,218.487,218.6605,6172.0
2021-08-17 10:55:00,239.39,239.41,238.94,238.98,6449.0,218.5875,218.6057,218.1766,218.2131,6449.0
2021-08-17 11:00:00,239.07,239.11,238.94,239.1,6062.0,218.2953,218.3318,218.1766,218.3227,6062.0
2021-08-17 11:05:00,239.09,239.3,239.0,239.3,7864.0,218.3135,218.5053,218.2313,218.5053,7864.0
2021-08-17 11:10:00,239.32,239.35,239.16,239.19,6640.0,218.5235,218.5509,218.3774,218.4048,6640.0
2021-08-17 11:15:00,239.2,239.7,239.17,239.69,10381.0,218.414,218.8705,218.3866,218.8614,10381.0
2021-08-17 11:20:00,239.72,239.85,239.44,239.77,8702.0,218.8888,219.0075,218.6331,218.9344,8702.0
2021-08-17 11:25:00,239.74,239.74,239.5,239.56,6042.0,218.907,218.907,218.6879,218.7427,6042.0
2021-08-17 11:30:00,239.52,239.78,239.46,239.68,14137.0,218.7062,218.9436,218.6514,218.8523,14137.0
2021-08-17 11:35:00,239.73,239.73,239.34,239.42,5894.0,218.8979,218.8979,218.5418,218.6148,5894.0
2021-08-17 11:40:00,239.34,239.39,239.18,239.27,4989.0,218.5418,218.5875,218.3957,218.4779,4989.0
2021-08-17 11:45:00,239.34,239.35,239.07,239.35,9825.0,218.5418,218.5509,218.2953,218.5509,9825.0
2021-08-17 11:50:00,239.33,239.38,239.16,239.17,5910.0,218.5327,218.5783,218.3774,218.3866,5910.0
2021-08-17 11:55:00,239.12,239.33,238.77,239.1,15404.0,218.3409,218.5327,218.0213,218.3227,15404.0
2021-08-17 12:00:00,239.13,239.14,238.7,238.86,12435.0,218.35,218.3592,217.9574,218.1035,12435.0
2021-08-17 12:05:00,238.97,239.19,238.91,239.12,7089.0,218.2039,218.4048,218.1492,218.3409,7089.0
2021-08-17 12:10:00,239.12,239.19,238.99,239.1,4990.0,218.3409,218.4048,218.2222,218.3227,4990.0
2021-08-17 12:15:00,239.1,239.13,238.9,239.08,9688.0,218.3227,218.35,218.14,218.3044,9688.0
2021-08-17 12:20:00,239.09,239.22,238.97,239.12,6763.0,218.3135,218.4322,218.2039,218.3409,6763.0
2021-08-17 12:25:00,239.1,239.23,239.03,239.23,3356.0,218.3227,218.4414,218.2587,218.4414,3356.0
2021-08-17 12:30:00,239.23,239.23,239.02,239.09,9144.0,218.4414,218.4414,218.2496,218.3135,9144.0
2021-08-17 12:35:00,239.06,239.06,238.82,238.85,9867.0,218.2861,218.2861,218.067,218.0944,9867.0
2021-08-17 12:40:00,238.85,238.91,238.65,238.72,18827.0,218.0944,218.1492,217.9118,217.9757,18827.0
2021-08-17 12:45:00,238.76,238.78,238.35,238.6,13573.0,218.0122,218.0305,217.6378,217.8661,13573.0
2021-08-17 12:50:00,238.56,238.62,238.45,238.46,9288.0,217.8296,217.8844,217.7291,217.7383,9288.0
2021-08-17 12:55:00,238.39,238.43,238.25,238.43,13033.0,217.6744,217.7109,217.5465,217.7109,13033.0
2021-08-17 13:00:00,238.37,238.58,238.37,238.53,10852.0,217.6561,217.8478,217.6561,217.8022,10852.0
2021-08-17 13:05:00,238.47,238.64,238.45,238.57,8652.0,217.7474,217.9026,217.7291,217.8387,8652.0
2021-08-17 13:10:00,238.6,238.85,238.57,238.82,6488.0,217.8661,218.0944,217.8387,218.067,6488.0
2021-08-17 13:15:00,238.79,238.79,238.39,238.45,7197.0,218.0396,218.0396,217.6744,217.7291,7197.0
2021-08-17 13:20:00,238.49,238.51,238.32,238.32,7277.0,217.7657,217.7839,217.6104,217.6104,7277.0
2021-08-17 13:25:00,238.31,238.52,238.21,238.52,10873.0,217.6013,217.7931,217.51,217.7931,10873.0
2021-08-17 13:30:00,238.45,238.53,238.3,238.53,10013.0,217.7291,217.8022,217.5922,217.8022,10013.0
2021-08-17 13:35:00,238.49,238.58,238.41,238.55,6757.0,217.7657,217.8478,217.6926,217.8204,6757.0
2021-08-17 13:40:00,238.5,238.69,238.42,238.69,17850.0,217.7748,217.9483,217.7017,217.9483,17850.0
2021-08-17 13:45:00,238.65,238.74,238.54,238.69,5431.0,217.9118,217.9939,217.8113,217.9483,5431.0
2021-08-17 13:50:00,238.66,238.84,238.65,238.83,5243.0,217.9209,218.0852,217.9118,218.0761,5243.0
2021-08-17 13:55:00,238.87,239.06,238.83,239.06,4752.0,218.1126,218.2861,218.0761,218.2861,4752.0
2021-08-17 14:00:00,239.15,239.33,239.15,239.27,7977.0,218.3683,218.5327,218.3683,218.4779,7977.0
2021-08-17 14:05:00,239.34,239.47,239.29,239.34,6761.0,218.5418,218.6605,218.4961,218.5418,6761.0
2021-08-17 14:10:00,239.42,239.6,239.4,239.57,11910.0,218.6148,218.7792,218.5966,218.7518,11910.0
2021-08-17 14:15:00,239.58,239.64,239.46,239.49,5297.0,218.7609,218.8157,218.6514,218.6788,5297.0
2021-08-17 14:20:00,239.51,239.53,239.36,239.51,7545.0,218.697,218.7153,218.5601,218.697,7545.0
2021-08-17 14:25:00,239.5,239.61,239.38,239.46,12308.0,218.6879,218.7883,218.5783,218.6514,12308.0
2021-08-17 14:30:00,239.46,239.47,239.23,239.24,7194.0,218.6514,218.6605,218.4414,218.4505,7194.0
2021-08-17 14:35:00,239.2,239.21,239.14,239.21,2179.0,218.414,218.4231,218.3592,218.4231,2179.0
2021-08-17 14:40:00,239.23,239.37,239.22,239.37,5013.0,218.4414,218.5692,218.4322,218.5692,5013.0
2021-08-17 14:45:00,239.4,239.6,239.28,239.52,3717.0,218.5966,218.7792,218.487,218.7062,3717.0
2021-08-17 14:50:00,239.55,239.57,239.47,239.54,2440.0,218.7335,218.7518,218.6605,218.7244,2440.0
2021-08-17 14:55:00,239.54,239.8,239.51,239.71,6149.0,218.7244,218.9618,218.697,218.8796,6149.0
2021-08-17 15:00:00,239.7,239.79,239.66,239.7,7757.0,218.8705,218.9527,218.834,218.8705,7757.0
2021-08-17 15:05:00,239.75,239.77,239.37,239.46,38382.0,218.9162,218.9344,218.5692,218.6514,38382.0
2021-08-17 15:10:00,239.5,239.64,239.44,239.55,11616.0,218.6879,218.8157,218.6331,218.7335,11616.0
2021-08-17 15:15:00,239.55,239.65,239.47,239.58,3917.0,218.7335,218.8249,218.6605,218.7609,3917.0
2021-08-17 15:20:00,239.57,239.72,239.47,239.48,4966.0,218.7518,218.8888,218.6605,218.6696,4966.0
2021-08-17 15:25:00,239.41,239.54,239.37,239.54,7955.0,218.6057,218.7244,218.5692,218.7244,7955.0
2021-08-17 15:30:00,239.57,239.87,239.57,239.85,7982.0,218.7518,219.0257,218.7518,219.0075,7982.0
2021-08-17 15:35:00,239.83,240.05,239.83,239.85,10177.0,218.9892,219.1901,218.9892,219.0075,10177.0
2021-08-17 15:40:00,239.82,239.87,239.64,239.75,14627.0,218.9801,219.0257,218.8157,218.9162,14627.0
2021-08-17 15:45:00,239.73,239.94,239.7,239.9,13724.0,218.8979,219.0897,218.8705,219.0531,13724.0
2021-08-17 15:50:00,239.9,240.23,239.9,240.08,34905.0,219.0531,219.3545,219.0531,219.2175,34905.0
2021-08-17 15:55:00,240.1,240.35,240.08,240.28,63613.0,219.2358,219.464,219.2175,219.4001,63613.0
2021-08-18 09:30:00,239.44,239.76,238.34,238.77,49502.0,218.6331,218.9253,217.6287,218.0213,49502.0
2021-08-18 09:35:00,238.65,238.7,238.24,238.5,11908.0,217.9118,217.9574,217.5374,217.7748,11908.0
2021-08-18 09:40:00,238.38,239.1,238.36,239.01,11867.0,217.6652,218.3227,217.647,218.2405,11867.0
2021-08-18 09:45:00,239.01,239.28,238.83,238.93,21059.0,218.2405,218.487,218.0761,218.1674,21059.0
2021-08-18 09:50:00,239.02,239.1,238.77,238.97,10373.0,218.2496,218.3227,218.0213,218.2039,10373.0
2021-08-18 09:55:00,238.84,239.13,238.84,239.11,6067.0,218.0852,218.35,218.0852,218.3318,6067.0
2021-08-18 10:00:00,238.98,239.3,238.95,239.17,8036.0,218.2131,218.5053,218.1857,218.3866,8036.0
2021-08-18 10:05:00,239.11,239.16,238.93,238.95,9308.0,218.3318,218.3774,218.1674,218.1857,9308.0
2021-08-18 10:10:00,238.97,239.4,238.96,239.16,11286.0,218.2039,218.5966,218.1948,218.3774,11286.0
2021-08-18 10:15:00,239.12,239.7,239.12,239.57,13413.0,218.3409,218.8705,218.3409,218.7518,13413.0
2021-08-18 10:20:00,239.51,239.51,239.28,239.36,23042.0,218.697,218.697,218.487,218.5601,23042.0
2021-08-18 10:25:00,239.32,239.36,239.12,239.34,6759.0,218.5235,218.5601,218.3409,218.5418,6759.0
2021-08-18 10:30:00,239.31,239.4,239.16,239.16,8397.0,218.5144,218.5966,218.3774,218.3774,8397.0
2021-08-18 10:35:00,239.18,239.22,238.52,238.56,9532.0,218.3957,218.4322,217.7931,217.8296,9532.0
2021-08-18 10:40:00,238.5,238.83,238.45,238.67,9931.0,217.7748,218.0761,217.7291,217.93,9931.0
2021-08-18 10:45:00,238.65,238.75,238.51,238.72,15574.0,217.9118,218.0031,217.7839,217.9757,15574.0
2021-08-18 10:50:00,238.74,238.94,238.59,238.78,10132.0,217.9939,218.1766,217.857,218.0305,10132.0
2021-08-18 10:55:00,238.79,238.81,238.45,238.62,8648.0,218.0396,218.0579,217.7291,217.8844,8648.0
2021-08-18 11:00:00,238.56,238.56,238.13,238.13,9681.0,217.8296,217.8296,217.4369,217.4369,9681.0
2021-08-18 11:05:00,238.18,238.25,238.14,238.24,4735.0,217.4826,217.5465,217.4461,217.5374,4735.0
2021-08-18 11:10:00,238.29,238.44,238.26,238.36,7562.0,217.583,217.72,217.5556,217.647,7562.0
2021-08-18 11:15:00,238.32,238.43,238.2,238.43,10483.0,217.6104,217.7109,217.5009,217.7109,10483.0
2021-08-18 11:20:00,238.39,238.39,238.17,238.2,11047.0,217.6744,217.6744,217.4735,217.5009,11047.0
2021-08-18 11:25:00,238.2,238.43,238.2,238.42,9639.0,217.5009,217.7109,217.5009,217.7017,9639.0
2021-08-18 11:30:00,238.47,238.53,238.31,238.35,8765.0,217.7474,217.8022,217.6013,217.6378,8765.0
2021-08-18 11:35:00,238.3,238.43,238.16,238.43,3992.0,217.5922,217.7109,217.4643,217.7109,3992.0
2021-08-18 11:40:00,238.44,238.76,238.41,238.76,12950.0,217.72,218.0122,217.6926,218.0122,12950.0
2021-08-18 11:45:00,238.77,238.78,238.64,238.65,5932.0,218.0213,218.0305,217.9026,217.9118,5932.0
2021-08-18 11:50:00,238.65,238.73,238.61,238.69,1721.0,217.9118,217.9848,217.8752,217.9483,1721.0
2021-08-18 11:55:00,238.66,238.8,238.61,238.8,6018.0,217.9209,218.0487,217.8752,218.0487,6018.0
2021-08-18 12:00:00,238.77,238.79,238.56,238.7,6036.0,218.0213,218.0396,217.8296,217.9574,6036.0
2021-08-18 12:05:00,238.7,238.91,238.7,238.82,4195.0,217.9574,218.1492,217.9574,218.067,4195.0
2021-08-18 12:10:00,238.8,238.93,238.8,238.82,4230.0,218.0487,218.1674,218.0487,218.067,4230.0
2021-08-18 12:15:00,238.86,238.87,238.75,238.75,5222.0,218.1035,218.1126,218.0031,218.0031,5222.0
2021-08-18 12:20:00,238.79,238.93,238.75,238.77,2628.0,218.0396,218.1674,218.0031,218.0213,2628.0
2021-08-18 12:25:00,238.75,238.8,238.62,238.62,5194.0,218.0031,218.0487,217.8844,217.8844,5194.0
2021-08-18 12:30:00,238.61,238.61,238.4,238.49,5969.0,217.8752,217.8752,217.6835,217.7657,5969.0
2021-08-18 12:35:00,238.43,238.62,238.43,238.6,4323.0,217.7109,217.8844,217.7109,217.8661,4323.0
2021-08-18 12:40:00,238.64,238.75,238.64,238.75,2565.0,217.9026,218.0031,217.9026,218.0031,2565.0
2021-08-18 12:45:00,238.81,238.96,238.78,238.95,3713.0,218.0579,218.1948,218.0305,218.1857,3713.0
2021-08-18 12:50:00,238.93,239.06,238.93,239.01,5838.0,218.1674,218.2861,218.1674,218.2405,5838.0
2021-08-18 12:55:00,238.96,239.1,238.95,239.08,2508.0,218.1948,218.3227,218.1857,218.3044,2508.0
2021-08-18 13:00:00,239.09,239.14,238.96,239.12,4066.0,218.3135,218.3592,218.1948,218.3409,4066.0
2021-08-18 13:05:00,239.05,239.16,239.01,239.16,4227.0,218.277,218.3774,218.2405,218.3774,4227.0
2021-08-18 13:10:00,239.15,239.16,239.01,239.1,6419.0,218.3683,218.3774,218.2405,218.3227,6419.0
2021-08-18 13:15:00,239.09,239.11,239.01,239.01,3520.0,218.3135,218.3318,218.2405,218.2405,3520.0
2021-08-18 13:20:00,239.02,239.03,238.85,238.91,8805.0,218.2496,218.2587,218.0944,218.1492,8805.0
2021-08-18 13:25:00,238.9,239.06,238.88,239.02,5093.0,218.14,218.2861,218.1218,218.2496,5093.0
2021-08-18 13:30:00,239.01,239.23,238.9,239.16,7942.0,218.2405,218.4414,218.14,218.3774,7942.0
2021-08-18 13:35:00,239.13,239.19,239.11,239.18,2645.0,218.35,218.4048,218.3318,218.3957,2645.0
2021-08-18 13:40:00,239.2,239.23,239.14,239.21,919.0,218.414,218.4414,218.3592,218.4231,919.0
2021-08-18 13:45:00,239.18,239.23,239.16,239.17,1793.0,218.3957,218.4414,218.3774,218.3866,1793.0
2021-08-18 13:50:00,239.17,239.29,239.12,239.27,8304.0,218.3866,218.4961,218.3409,218.4779,8304.0
2021-08-18 13:55:00,239.22,239.25,239.2,239.2,2342.0,218.4322,218.4596,218.414,218.414,2342.0
2021-08-18 14:00:00,239.23,239.57,239.23,239.57,14418.0,218.4414,218.7518,218.4414,218.7518,14418.0
2021-08-18 14:05:00,239.57,239.63,239.48,239.49,2792.0,218.7518,218.8066,218.6696,218.6788,2792.0
2021-08-18 14:10:00,239.55,239.57,238.96,239.04,8773.0,218.7335,218.7518,218.1948,218.2679,8773.0
2021-08-18 14:15:00,239.09,239.1,238.5,238.65,7614.0,218.3135,218.3227,217.7748,217.9118,7614.0
2021-08-18 14:20:00,238.72,239.02,238.67,239.0,7973.0,217.9757,218.2496,217.93,218.2313,7973.0
2021-08-18 14:25:00,239.03,239.46,238.93,239.41,6562.0,218.2587,218.6514,218.1674,218.6057,6562.0
2021-08-18 14:30:00,239.36,239.46,239.34,239.4,7462.0,218.5601,218.6514,218.5418,218.5966,7462.0
2021-08-18 14:35:00,239.38,239.38,239.19,239.19,6668.0,218.5783,218.5783,218.4048,218.4048,6668.0
2021-08-18 14:40:00,239.21,239.21,239.05,239.11,5284.0,218.4231,218.4231,218.277,218.3318,5284.0
2021-08-18 14:45:00,239.03,239.08,238.97,238.99,4560.0,218.2587,218.3044,218.2039,218.2222,4560.0
2021-08-18 14:50:00,238.99,239.09,238.88,238.94,5790.0,218.2222,218.3135,218.1218,218.1766,5790.0
2021-08-18 14:55:00,238.94,239.13,238.89,239.09,3828.0,218.1766,218.35,218.1309,218.3135,3828.0
2021-08-18 15:00:00,239.09,239.13,238.66,238.7,9317.0,218.3135,218.35,217.9209,217.9574,9317.0
2021-08-18 15:05:00,238.67,238.76,238.62,238.66,8723.0,217.93,218.0122,217.8844,217.9209,8723.0
2021-08-18 15:10:00,238.66,238.73,238.51,238.63,10547.0,217.9209,217.9848,217.7839,217.8935,10547.0
2021-08-18 15:15:00,238.67,238.8,238.63,238.8,7763.0,217.93,218.0487,217.8935,218.0487,7763.0
2021-08-18 15:20:00,238.84,238.88,238.63,238.66,9214.0,218.0852,218.1218,217.8935,217.9209,9214.0
2021-08-18 15:25:00,238.68,238.7,238.32,238.32,14341.0,217.9392,217.9574,217.6104,217.6104,14341.0
2021-08-18 15:30:00,238.31,238.35,238.16,238.23,20772.0,217.6013,217.6378,217.4643,217.5283,20772.0
2021-08-18 15:35:00,238.26,238.45,238.16,238.41,17274.0,217.5556,217.7291,217.4643,217.6926,17274.0
2021-08-18 15:40:00,238.38,238.91,238.36,238.91,14400.0,217.6652,218.1492,217.647,218.1492,14400.0
2021-08-18 15:45:00,238.92,238.95,238.3,238.34,15389.0,218.1583,218.1857,217.5922,217.6287,15389.0
2021-08-18 15:50:00,238.35,238.41,238.07,238.31,38554.0,217.6378,217.6926,217.3822,217.6013,38554.0
2021-08-18 15:55:00,238.32,238.35,237.8,238.09,127058.0,217.6104,217.6378,217.1356,217.4004,127058.0
2021-08-19 09:30:00,236.68,237.26,236.06,237.14,60303.0,216.1129,216.6425,215.5468,216.533,60303.0
2021-08-19 09:35:00,237.38,237.39,236.73,237.29,19930.0,216.7521,216.7612,216.1586,216.6699,19930.0
2021-08-19 09:40:00,237.32,237.79,236.99,237.56,12608.0,216.6973,217.1265,216.396,216.9165,12608.0
2021-08-19 09:45:00,237.56,237.81,236.91,236.91,9826.0,216.9165,217.1448,216.323,216.323,9826.0
2021-08-19 09:50:00,237.0,237.53,237.0,237.5,6784.0,216.4051,216.8891,216.4051,216.8617,6784.0
2021-08-19 09:55:00,237.4,237.5,237.16,237.41,7318.0,216.7704,216.8617,216.5512,216.7795,7318.0
2021-08-19 10:00:00,237.25,237.96,237.18,237.81,6680.0,216.6334,217.2817,216.5695,217.1448,6680.0
2021-08-19 10:05:00,237.77,238.12,237.77,237.91,6038.0,217.1082,217.4278,217.1082,217.2361,6038.0
2021-08-19 10:10:00,237.91,238.04,237.68,237.82,6582.0,217.2361,217.3548,217.026,217.1539,6582.0
2021-08-19 10:15:00,237.84,238.05,237.67,237.94,5449.0,217.1721,217.3639,217.0169,217.2635,5449.0
2021-08-19 10:20:00,237.87,237.9,237.66,237.66,2979.0,217.1995,217.2269,217.0078,217.0078,2979.0
2021-08-19 10:25:00,237.69,237.69,237.25,237.36,6731.0,217.0352,217.0352,216.6334,216.7339,6731.0
2021-08-19 10:30:00,237.35,237.35,237.02,237.08,7993.0,216.7247,216.7247,216.4234,216.4782,7993.0
2021-08-19 10:35:00,237.05,237.08,236.5,236.55,10496.0,216.4508,216.4782,215.9486,215.9942,10496.0
2021-08-19 10:40:00,236.57,236.58,236.14,236.23,9620.0,216.0125,216.0216,215.6199,215.7021,9620.0
2021-08-19 10:45:00,236.13,236.45,236.11,236.14,18775.0,215.6107,215.9029,215.5925,215.6199,18775.0
2021-08-19 10:50:00,236.14,236.47,236.08,236.47,17018.0,215.6199,215.9212,215.5651,215.9212,17018.0
2021-08-19 10:55:00,236.51,237.04,236.49,236.97,17007.0,215.9577,216.4417,215.9395,216.3777,17007.0
2021-08-19 11:00:00,237.03,237.03,236.6,236.83,8724.0,216.4325,216.4325,216.0399,216.2499,8724.0
2021-08-19 11:05:00,236.89,236.89,236.37,236.39,5430.0,216.3047,216.3047,215.8299,215.8481,5430.0
2021-08-19 11:10:00,236.47,236.53,236.32,236.48,2732.0,215.9212,215.976,215.7842,215.9303,2732.0
2021-08-19 11:15:00,236.55,236.89,236.45,236.88,13392.0,215.9942,216.3047,215.9029,216.2956,13392.0
2021-08-19 11:20:00,236.89,236.99,236.8,236.99,7223.0,216.3047,216.396,216.2225,216.396,7223.0
2021-08-19 11:25:00,236.91,236.95,236.46,236.51,6568.0,216.323,216.3595,215.9121,215.9577,6568.0
2021-08-19 11:30:00,236.57,236.91,236.53,236.81,6614.0,216.0125,216.323,215.976,216.2316,6614.0
2021-08-19 11:35:00,236.71,236.86,236.55,236.67,4808.0,216.1403,216.2773,215.9942,216.1038,4808.0
2021-08-19 11:40:00,236.66,236.93,236.66,236.93,2719.0,216.0947,216.3412,216.0947,216.3412,2719.0
2021-08-19 11:45:00,237.0,237.42,237.0,237.42,6453.0,216.4051,216.7886,216.4051,216.7886,6453.0
2021-08-19 11:50:00,237.42,237.58,237.4,237.45,9737.0,216.7886,216.9347,216.7704,216.816,9737.0
2021-08-19 11:55:00,237.47,237.62,237.29,237.5,9725.0,216.8343,216.9713,216.6699,216.8617,9725.0
2021-08-19 12:00:00,237.51,237.61,237.43,237.46,4085.0,216.8708,216.9621,216.7978,216.8252,4085.0
2021-08-19 12:05:00,237.48,237.58,237.2,237.23,6053.0,216.8434,216.9347,216.5878,216.6152,6053.0
2021-08-19 12:10:00,237.19,237.47,237.19,237.42,3292.0,216.5786,216.8343,216.5786,216.7886,3292.0
2021-08-19 12:15:00,237.43,237.43,237.26,237.29,2384.0,216.7978,216.7978,216.6425,216.6699,2384.0
2021-08-19 12:20:00,237.29,237.46,237.26,237.26,4242.0,216.6699,216.8252,216.6425,216.6425,4242.0
2021-08-19 12:25:00,237.27,237.31,237.12,237.16,3517.0,216.6517,216.6882,216.5147,216.5512,3517.0
2021-08-19 12:30:00,237.2,237.35,237.17,237.35,7220.0,216.5878,216.7247,216.5604,216.7247,7220.0
2021-08-19 12:35:00,237.35,237.42,237.27,237.39,3014.0,216.7247,216.7886,216.6517,216.7612,3014.0
2021-08-19 12:40:00,237.34,237.43,237.29,237.34,2716.0,216.7156,216.7978,216.6699,216.7156,2716.0
2021-08-19 12:45:00,237.29,237.41,237.27,237.35,4501.0,216.6699,216.7795,216.6517,216.7247,4501.0
2021-08-19 12:50:00,237.41,237.51,237.38,237.51,2600.0,216.7795,216.8708,216.7521,216.8708,2600.0
2021-08-19 12:55:00,237.45,237.53,237.35,237.45,5519.0,216.816,216.8891,216.7247,216.816,5519.0
2021-08-19 13:00:00,237.43,237.46,237.27,237.29,3756.0,216.7978,216.8252,216.6517,216.6699,3756.0
2021-08-19 13:05:00,237.25,237.26,237.11,237.18,7198.0,216.6334,216.6425,216.5056,216.5695,7198.0
2021-08-19 13:10:00,237.22,237.4,237.2,237.35,4534.0,216.606,216.7704,216.5878,216.7247,4534.0
2021-08-19 13:15:00,237.28,237.38,237.27,237.34,3299.0,216.6608,216.7521,216.6517,216.7156,3299.0
2021-08-19 13:20:00,237.4,237.45,237.3,237.31,2790.0,216.7704,216.816,216.6791,216.6882,2790.0
2021-08-19 13:25:00,237.31,237.34,237.08,237.08,3364.0,216.6882,216.7156,216.4782,216.4782,3364.0
2021-08-19 13:30:00,237.11,237.14,236.99,237.07,5217.0,216.5056,216.533,216.396,216.4691,5217.0
2021-08-19 13:35:00,237.07,237.08,236.99,237.03,1975.0,216.4691,216.4782,216.396,216.4325,1975.0
2021-08-19 13:40:00,237.05,237.14,236.9,236.92,3757.0,216.4508,216.533,216.3138,216.3321,3757.0
2021-08-19 13:45:00,236.9,236.93,236.81,236.89,3349.0,216.3138,216.3412,216.2316,216.3047,3349.0
2021-08-19 13:50:00,236.85,236.99,236.77,236.81,3228.0,216.2682,216.396,216.1951,216.2316,3228.0
2021-08-19 13:55:00,236.87,236.89,236.67,236.68,3976.0,216.2864,216.3047,216.1038,216.1129,3976.0
2021-08-19 14:00:00,236.65,236.75,236.48,236.52,9765.0,216.0856,216.1769,215.9303,215.9669,9765.0
2021-08-19 14:05:00,236.52,236.63,236.38,236.54,6136.0,215.9669,216.0673,215.839,215.9851,6136.0
2021-08-19 14:10:00,236.55,236.63,236.48,236.49,2959.0,215.9942,216.0673,215.9303,215.9395,2959.0
2021-08-19 14:15:00,236.54,236.69,236.49,236.69,3505.0,215.9851,216.1221,215.9395,216.1221,3505.0
2021-08-19 14:20:00,236.64,236.71,236.53,236.69,4057.0,216.0764,216.1403,215.976,216.1221,4057.0
2021-08-19 14:25:00,236.73,236.85,236.33,236.33,5684.0,216.1586,216.2682,215.7934,215.7934,5684.0
2021-08-19 14:30:00,236.32,236.47,236.09,236.47,14198.0,215.7842,215.9212,215.5742,215.9212,14198.0
2021-08-19 14:35:00,236.41,236.64,236.4,236.54,7957.0,215.8664,216.0764,215.8573,215.9851,7957.0
2021-08-19 14:40:00,236.49,236.61,236.25,236.61,11520.0,215.9395,216.049,215.7203,216.049,11520.0
2021-08-19 14:45:00,236.58,236.68,236.4,236.63,5065.0,216.0216,216.1129,215.8573,216.0673,5065.0
2021-08-19 14:50:00,236.6,236.92,236.41,236.92,6969.0,216.0399,216.3321,215.8664,216.3321,6969.0
2021-08-19 14:55:00,236.92,236.93,236.51,236.65,27191.0,216.3321,216.3412,215.9577,216.0856,27191.0
2021-08-19 15:00:00,236.74,237.02,236.72,237.0,3919.0,216.1677,216.4234,216.1495,216.4051,3919.0
2021-08-19 15:05:00,237.04,237.1,236.82,237.1,2753.0,216.4417,216.4964,216.2408,216.4964,2753.0
2021-08-19 15:10:00,237.15,237.17,237.0,237.02,7963.0,216.5421,216.5604,216.4051,216.4234,7963.0
2021-08-19 15:15:00,237.03,237.35,237.03,237.3,6640.0,216.4325,216.7247,216.4325,216.6791,6640.0
2021-08-19 15:20:00,237.33,237.49,237.28,237.44,6428.0,216.7065,216.8526,216.6608,216.8069,6428.0
2021-08-19 15:25:00,237.49,237.75,237.47,237.71,11843.0,216.8526,217.09,216.8343,217.0534,11843.0
2021-08-19 15:30:00,237.71,237.88,237.51,237.81,8312.0,217.0534,217.2087,216.8708,217.1448,8312.0
2021-08-19 15:35:00,237.81,237.96,237.59,237.59,10419.0,217.1448,217.2817,216.9439,216.9439,10419.0
2021-08-19 15:40:00,237.59,237.6,237.29,237.49,10757.0,216.9439,216.953,216.6699,216.8526,10757.0
2021-08-19 15:45:00,237.47,237.47,237.3,237.41,13165.0,216.8343,216.8343,216.6791,216.7795,13165.0
2021-08-19 15:50:00,237.7,237.7,237.22,237.28,20034.0,217.0443,217.0443,216.606,216.6608,20034.0
2021-08-19 15:55:00,237.29,237.39,236.96,237.31,70516.0,216.6699,216.7612,216.3686,216.6882,70516.0
2021-08-20 09:30:00,236.96,237.15,236.32,236.57,55935.0,216.3686,216.5421,215.7842,216.0125,55935.0
2021-08-20 09:35:00,236.62,237.0,236.46,236.98,12641.0,216.0582,216.4051,215.9121,216.3869,12641.0
2021-08-20 09:40:00,236.96,237.12,236.4,236.45,7732.0,216.3686,216.5147,215.8573,215.9029,7732.0
2021-08-20 09:45:00,236.66,237.4,236.66,237.4,5883.0,216.0947,216.7704,216.0947,216.7704,5883.0
2021-08-20 09:50:00,237.46,237.71,237.31,237.71,9981.0,216.8252,217.0534,216.6882,217.0534,9981.0
2021-08-20 09:55:00,237.7,237.9,237.63,237.68,10615.0,217.0443,217.2269,216.9804,217.026,10615.0
2021-08-20 10:00:00,237.65,238.11,237.49,238.08,15880.0,216.9987,217.4187,216.8526,217.3913,15880.0
2021-08-20 10:05:00,238.14,238.53,238.13,238.26,15622.0,217.4461,217.8022,217.4369,217.5556,15622.0
2021-08-20 10:10:00,238.26,238.34,237.98,238.14,9987.0,217.5556,217.6287,217.3,217.4461,9987.0
2021-08-20 10:15:00,238.16,238.78,238.15,238.75,8473.0,217.4643,218.0305,217.4552,218.0031,8473.0
2021-08-20 10:20:00,238.77,239.04,238.71,239.04,16385.0,218.0213,218.2679,217.9665,218.2679,16385.0
2021-08-20 10:25:00,239.07,239.07,238.77,238.95,11087.0,218.2953,218.2953,218.0213,218.1857,11087.0
2021-08-20 10:30:00,238.97,239.29,238.78,238.84,24432.0,218.2039,218.4961,218.0305,218.0852,24432.0
2021-08-20 10:35:00,238.85,238.91,238.57,238.57,10910.0,218.0944,218.1492,217.8387,217.8387,10910.0
2021-08-20 10:40:00,238.57,238.58,238.34,238.45,6281.0,217.8387,217.8478,217.6287,217.7291,6281.0
2021-08-20 10:45:00,238.42,238.63,238.41,238.47,4808.0,217.7017,217.8935,217.6926,217.7474,4808.0
2021-08-20 10:50:00,238.58,238.91,238.54,238.84,12806.0,217.8478,218.1492,217.8113,218.0852,12806.0
2021-08-20 10:55:00,238.87,238.95,238.71,238.87,9315.0,218.1126,218.1857,217.9665,218.1126,9315.0
2021-08-20 11:00:00,238.91,238.98,238.49,238.49,4595.0,218.1492,218.2131,217.7657,217.7657,4595.0
2021-08-20 11:05:00,238.43,238.81,238.43,238.81,3727.0,217.7109,218.0579,217.7109,218.0579,3727.0
2021-08-20 11:10:00,238.83,238.87,238.6,238.63,5841.0,218.0761,218.1126,217.8661,217.8935,5841.0
2021-08-20 11:15:00,238.61,238.61,238.33,238.43,23400.0,217.8752,217.8752,217.6196,217.7109,23400.0
2021-08-20 11:20:00,238.47,238.64,238.36,238.64,4755.0,217.7474,217.9026,217.647,217.9026,4755.0
2021-08-20 11:25:00,238.63,238.71,238.39,238.44,11140.0,217.8935,217.9665,217.6744,217.72,11140.0
2021-08-20 11:30:00,238.53,238.71,238.53,238.69,5593.0,217.8022,217.9665,217.8022,217.9483,5593.0
2021-08-20 11:35:00,238.74,238.81,238.54,238.63,6133.0,217.9939,218.0579,217.8113,217.8935,6133.0
2021-08-20 11:40:00,238.61,238.79,238.55,238.73,9374.0,217.8752,218.0396,217.8204,217.9848,9374.0
2021-08-20 11:45:00,238.73,238.76,238.62,238.76,4428.0,217.9848,218.0122,217.8844,218.0122,4428.0
2021-08-20 11:50:00,238.8,238.89,238.76,238.77,4653.0,218.0487,218.1309,218.0122,218.0213,4653.0
2021-08-20 11:55:00,238.71,238.8,238.56,238.8,4854.0,217.9665,218.0487,217.8296,218.0487,4854.0
2021-08-20 12:00:00,238.8,239.1,238.66,239.08,8846.0,218.0487,218.3227,217.9209,218.3044,8846.0
2021-08-20 12:05:00,239.09,239.18,239.0,239.03,5417.0,218.3135,218.3957,218.2313,218.2587,5417.0
2021-08-20 12:10:00,238.99,238.99,238.7,238.79,4425.0,218.2222,218.2222,217.9574,218.0396,4425.0
2021-08-20 12:15:00,238.81,238.94,238.81,238.93,5684.0,218.0579,218.1766,218.0579,218.1674,5684.0
2021-08-20 12:20:00,238.95,239.16,238.94,239.14,5601.0,218.1857,218.3774,218.1766,218.3592,5601.0
2021-08-20 12:25:00,239.13,239.29,239.06,239.28,4377.0,218.35,218.4961,218.2861,218.487,4377.0
2021-08-20 12:30:00,239.34,239.34,239.1,239.17,4833.0,218.5418,218.5418,218.3227,218.3866,4833.0
2021-08-20 12:35:00,239.19,239.26,239.11,239.24,5745.0,218.4048,218.4687,218.3318,218.4505,5745.0
2021-08-20 12:40:00,239.21,239.22,239.08,239.21,3727.0,218.4231,218.4322,218.3044,218.4231,3727.0
2021-08-20 12:45:00,239.23,239.24,239.06,239.23,3763.0,218.4414,218.4505,218.2861,218.4414,3763.0
2021-08-20 12:50:00,239.22,239.28,239.15,239.2,4412.0,218.4322,218.487,218.3683,218.414,4412.0
2021-08-20 12:55:00,239.25,239.29,239.07,239.07,7475.0,218.4596,218.4961,218.2953,218.2953,7475.0
2021-08-20 13:00:00,239.15,239.15,239.0,239.07,4842.0,218.3683,218.3683,218.2313,218.2953,4842.0
2021-08-20 13:05:00,239.1,239.26,239.08,239.2,6197.0,218.3227,218.4687,218.3044,218.414,6197.0
2021-08-20 13:10:00,239.21,239.24,239.13,239.22,3764.0,218.4231,218.4505,218.35,218.4322,3764.0
2021-08-20 13:15:00,239.21,239.21,239.06,239.19,4701.0,218.4231,218.4231,218.2861,218.4048,4701.0
2021-08-20 13:20:00,239.21,239.24,239.15,239.2,3332.0,218.4231,218.4505,218.3683,218.414,3332.0
2021-08-20 13:25:00,239.19,239.29,239.13,239.19,3939.0,218.4048,218.4961,218.35,218.4048,3939.0
2021-08-20 13:30:00,239.2,239.26,239.14,239.17,3689.0,218.414,218.4687,218.3592,218.3866,3689.0
2021-08-20 13:35:00,239.18,239.24,239.1,239.15,6308.0,218.3957,218.4505,218.3227,218.3683,6308.0
2021-08-20 13:40:00,239.16,239.39,239.1,239.38,6335.0,218.3774,218.5875,218.3227,218.5783,6335.0
2021-08-20 13:45:00,239.39,239.39,239.15,239.27,5095.0,218.5875,218.5875,218.3683,218.4779,5095.0
2021-08-20 13:50:00,239.25,239.37,239.18,239.34,3733.0,218.4596,218.5692,218.3957,218.5418,3733.0
2021-08-20 13:55:00,239.32,239.36,239.12,239.23,7319.0,218.5235,218.5601,218.3409,218.4414,7319.0
2021-08-20 14:00:00,239.22,239.23,239.02,239.15,7106.0,218.4322,218.4414,218.2496,218.3683,7106.0
2021-08-20 14:05:00,239.19,239.27,239.16,239.18,5693.0,218.4048,218.4779,218.3774,218.3957,5693.0
2021-08-20 14:10:00,239.19,239.32,239.15,239.22,5463.0,218.4048,218.5235,218.3683,218.4322,5463.0
2021-08-20 14:15:00,239.15,239.27,239.11,239.27,3298.0,218.3683,218.4779,218.3318,218.4779,3298.0
2021-08-20 14:20:00,239.22,239.22,238.88,238.92,6165.0,218.4322,218.4322,218.1218,218.1583,6165.0
2021-08-20 14:25:00,238.92,238.98,238.89,238.9,4102.0,218.1583,218.2131,218.1309,218.14,4102.0
2021-08-20 14:30:00,238.92,238.92,238.74,238.86,10026.0,218.1583,218.1583,217.9939,218.1035,10026.0
2021-08-20 14:35:00,238.84,238.98,238.84,238.92,5096.0,218.0852,218.2131,218.0852,218.1583,5096.0
2021-08-20 14:40:00,238.93,239.01,238.9,238.91,5645.0,218.1674,218.2405,218.14,218.1492,5645.0
2021-08-20 14:45:00,238.9,238.98,238.67,238.71,7724.0,218.14,218.2131,217.93,217.9665,7724.0
2021-08-20 14:50:00,238.76,238.9,238.76,238.87,5711.0,218.0122,218.14,218.0122,218.1126,5711.0
2021-08-20 14:55:00,238.87,238.89,238.72,238.74,8334.0,218.1126,218.1309,217.9757,217.9939,8334.0
2021-08-20 15:00:00,238.72,238.93,238.71,238.81,5188.0,217.9757,218.1674,217.9665,218.0579,5188.0
2021-08-20 15:05:00,238.78,238.84,238.63,238.67,4598.0,218.0305,218.0852,217.8935,217.93,4598.0
2021-08-20 15:10:00,238.64,238.79,238.63,238.77,5860.0,217.9026,218.0396,217.8935,218.0213,5860.0
2021-08-20 15:15:00,238.77,238.81,238.69,238.71,6545.0,218.0213,218.0579,217.9483,217.9665,6545.0
2021-08-20 15:20:00,238.69,238.88,238.69,238.77,5844.0,217.9483,218.1218,217.9483,218.0213,5844.0
2021-08-20 15:25:00,238.77,238.85,238.67,238.85,7476.0,218.0213,218.0944,217.93,218.0944,7476.0
2021-08-20 15:30:00,238.84,238.88,238.61,238.77,12393.0,218.0852,218.1218,217.8752,218.0213,12393.0
2021-08-20 15:35:00,238.74,238.82,238.68,238.73,10284.0,217.9939,218.067,217.9392,217.9848,10284.0
2021-08-20 15:40:00,238.74,238.86,238.7,238.81,17400.0,217.9939,218.1035,217.9574,218.0579,17400.0
2021-08-20 15:45:00,238.81,238.86,238.58,238.62,28111.0,218.0579,218.1035,217.8478,217.8844,28111.0
2021-08-20 15:50:00,238.63,238.74,238.5,238.51,37640.0,217.8935,217.9939,217.7748,217.7839,37640.0
2021-08-20 15:55:00,238.52,238.6,238.4,238.47,71966.0,217.7931,217.8661,217.6835,217.7474,71966.0
2021-08-23 09:30:00,239.46,239.65,238.78,239.32,42646.0,218.6514,218.8249,218.0305,218.5235,42646.0
2021-08-23 09:35:00,239.37,239.8,238.99,239.59,22016.0,218.5692,218.9618,218.2222,218.7701,22016.0
2021-08-23 09:40:00,239.6,239.73,239.09,239.14,17409.0,218.7792,218.8979,218.3135,218.3592,17409.0
2021-08-23 09:45:00,239.22,239.46,239.11,239.28,4934.0,218.4322,218.6514,218.3318,218.487,4934.0
2021-08-23 09:50:00,239.34,239.45,239.21,239.21,7765.0,218.5418,218.6422,218.4231,218.4231,7765.0
2021-08-23 09:55:00,239.11,239.23,238.96,239.1,12572.0,218.3318,218.4414,218.1948,218.3227,12572.0
2021-08-23 10:00:00,239.14,239.79,238.96,239.57,11192.0,218.3592,218.9527,218.1948,218.7518,11192.0
2021-08-23 10:05:00,239.64,239.71,239.11,239.25,10479.0,218.8157,218.8796,218.3318,218.4596,10479.0
2021-08-23 10:10:00,239.31,239.41,239.26,239.34,8477.0,218.5144,218.6057,218.4687,218.5418,8477.0
2021-08-23 10:15:00,239.34,239.39,239.04,239.18,2910.0,218.5418,218.5875,218.2679,218.3957,2910.0
2021-08-23 10:20:00,239.14,239.16,238.86,239.03,11605.0,218.3592,218.3774,218.1035,218.2587,11605.0
2021-08-23 10:25:00,238.9,238.92,238.66,238.68,11900.0,218.14,218.1583,217.9209,217.9392,11900.0
2021-08-23 10:30:00,238.68,238.86,238.64,238.74,5490.0,217.9392,218.1035,217.9026,217.9939,5490.0
2021-08-23 10:35:00,238.72,238.81,238.64,238.7,7654.0,217.9757,218.0579,217.9026,217.9574,7654.0
2021-08-23 10:40:00,238.63,238.66,238.19,238.22,14576.0,217.8935,217.9209,217.4917,217.5191,14576.0
2021-08-23 10:45:00,238.2,238.54,238.19,238.54,10613.0,217.5009,217.8113,217.4917,217.8113,10613.0
2021-08-23 10:50:00,238.56,238.73,238.43,238.43,10272.0,217.8296,217.9848,217.7109,217.7109,10272.0
2021-08-23 10:55:00,238.43,238.49,238.22,238.33,10675.0,217.7109,217.7657,217.5191,217.6196,10675.0
2021-08-23 11:00:00,238.35,238.6,238.28,238.44,9183.0,217.6378,217.8661,217.5739,217.72,9183.0
2021-08-23 11:05:00,238.47,238.59,238.44,238.51,7051.0,217.7474,217.857,217.72,217.7839,7051.0
2021-08-23 11:10:00,238.48,238.48,238.27,238.31,10176.0,217.7565,217.7565,217.5648,217.6013,10176.0
2021-08-23 11:15:00,238.29,238.41,238.26,238.3,30759.0,217.583,217.6926,217.5556,217.5922,30759.0
2021-08-23 11:20:00,238.27,238.27,238.05,238.09,8861.0,217.5648,217.5648,217.3639,217.4004,8861.0
2021-08-23 11:25:00,238.16,238.22,237.98,238.2,11466.0,217.4643,217.5191,217.3,217.5009,11466.0
2021-08-23 11:30:00,238.22,238.37,238.21,238.23,18977.0,217.5191,217.6561,217.51,217.5283,18977.0
2021-08-23 11:35:00,238.24,238.34,238.15,238.15,4254.0,217.5374,217.6287,217.4552,217.4552,4254.0
2021-08-23 11:40:00,238.18,238.21,238.08,238.18,4231.0,217.4826,217.51,217.3913,217.4826,4231.0
2021-08-23 11:45:00,238.23,238.33,238.18,238.33,4175.0,217.5283,217.6196,217.4826,217.6196,4175.0
2021-08-23 11:50:00,238.35,238.38,238.25,238.32,3977.0,217.6378,217.6652,217.5465,217.6104,3977.0
2021-08-23 11:55:00,238.33,238.58,238.33,238.55,7917.0,217.6196,217.8478,217.6196,217.8204,7917.0
2021-08-23 12:00:00,238.57,238.64,238.52,238.53,5613.0,217.8387,217.9026,217.7931,217.8022,5613.0
2021-08-23 12:05:00,238.55,238.64,238.49,238.63,6021.0,217.8204,217.9026,217.7657,217.8935,6021.0
2021-08-23 12:10:00,238.65,238.65,238.44,238.44,3375.0,217.9118,217.9118,217.72,217.72,3375.0
2021-08-23 12:15:00,238.48,238.53,238.44,238.5,6806.0,217.7565,217.8022,217.72,217.7748,6806.0
2021-08-23 12:20:00,238.53,238.56,238.35,238.54,8210.0,217.8022,217.8296,217.6378,217.8113,8210.0
2021-08-23 12:25:00,238.54,238.68,238.49,238.65,15275.0,217.8113,217.9392,217.7657,217.9118,15275.0
2021-08-23 12:30:00,238.67,238.94,238.67,238.93,6958.0,217.93,218.1766,217.93,218.1674,6958.0
2021-08-23 12:35:00,238.93,239.11,238.92,239.08,14679.0,218.1674,218.3318,218.1583,218.3044,14679.0
2021-08-23 12:40:00,239.08,239.08,239.0,239.01,8831.0,218.3044,218.3044,218.2313,218.2405,8831.0
2021-08-23 12:45:00,239.04,239.07,238.94,238.95,4016.0,218.2679,218.2953,218.1766,218.1857,4016.0
2021-08-23 12:50:00,238.88,239.07,238.88,239.05,1601.0,218.1218,218.2953,218.1218,218.277,1601.0
2021-08-23 12:55:00,239.05,239.22,239.01,239.21,3442.0,218.277,218.4322,218.2405,218.4231,3442.0
2021-08-23 13:00:00,239.22,239.33,239.18,239.29,6452.0,218.4322,218.5327,218.3957,218.4961,6452.0
2021-08-23 13:05:00,239.31,239.4,239.26,239.4,4099.0,218.5144,218.5966,218.4687,218.5966,4099.0
2021-08-23 13:10:00,239.42,239.42,239.31,239.34,4301.0,218.6148,218.6148,218.5144,218.5418,4301.0
2021-08-23 13:15:00,239.35,239.38,239.23,239.23,8710.0,218.5509,218.5783,218.4414,218.4414,8710.0
2021-08-23 13:20:00,239.22,239.26,239.15,239.17,4543.0,218.4322,218.4687,218.3683,218.3866,4543.0
2021-08-23 13:25:00,239.14,239.14,238.99,239.03,7213.0,218.3592,218.3592,218.2222,218.2587,7213.0
2021-08-23 13:30:00,239.03,239.24,238.97,239.22,3457.0,218.2587,218.4505,218.2039,218.4322,3457.0
2021-08-23 13:35:00,239.21,239.21,238.94,239.0,6896.0,218.4231,218.4231,218.1766,218.2313,6896.0
2021-08-23 13:40:00,239.05,239.28,239.05,239.28,4525.0,218.277,218.487,218.277,218.487,4525.0
2021-08-23 13:45:00,239.31,239.31,239.19,239.19,3108.0,218.5144,218.5144,218.4048,218.4048,3108.0
2021-08-23 13:50:00,239.2,239.26,239.13,239.24,8922.0,218.414,218.4687,218.35,218.4505,8922.0
2021-08-23 13:55:00,239.27,239.29,239.2,239.23,4421.0,218.4779,218.4961,218.414,218.4414,4421.0
2021-08-23 14:00:00,239.22,239.37,239.12,239.34,8685.0,218.4322,218.5692,218.3409,218.5418,8685.0
2021-08-23 14:05:00,239.35,239.49,239.31,239.46,8902.0,218.5509,218.6788,218.5144,218.6514,8902.0
2021-08-23 14:10:00,239.44,239.52,239.3,239.34,9638.0,218.6331,218.7062,218.5053,218.5418,9638.0
2021-08-23 14:15:00,239.32,239.42,239.28,239.4,5655.0,218.5235,218.6148,218.487,218.5966,5655.0
2021-08-23 14:20:00,239.42,239.45,239.35,239.39,4636.0,218.6148,218.6422,218.5509,218.5875,4636.0
2021-08-23 14:25:00,239.44,239.48,239.4,239.42,13434.0,218.6331,218.6696,218.5966,218.6148,13434.0
2021-08-23 14:30:00,239.41,239.58,239.41,239.58,9800.0,218.6057,218.7609,218.6057,218.7609,9800.0
2021-08-23 14:35:00,239.59,239.66,239.56,239.6,6917.0,218.7701,218.834,218.7427,218.7792,6917.0
2021-08-23 14:40:00,239.63,239.77,239.62,239.7,9011.0,218.8066,218.9344,218.7975,218.8705,9011.0
2021-08-23 14:45:00,239.7,239.8,239.62,239.7,6848.0,218.8705,218.9618,218.7975,218.8705,6848.0
2021-08-23 14:50:00,239.7,239.82,239.65,239.76,8499.0,218.8705,218.9801,218.8249,218.9253,8499.0
2021-08-23 14:55:00,239.76,239.76,239.61,239.61,9103.0,218.9253,218.9253,218.7883,218.7883,9103.0
2021-08-23 15:00:00,239.63,239.78,239.6,239.73,10437.0,218.8066,218.9436,218.7792,218.8979,10437.0
2021-08-23 15:05:00,239.75,239.81,239.67,239.7,9507.0,218.9162,218.971,218.8431,218.8705,9507.0
2021-08-23 15:10:00,239.7,239.78,239.63,239.77,6682.0,218.8705,218.9436,218.8066,218.9344,6682.0
2021-08-23 15:15:00,239.81,239.82,239.71,239.78,16746.0,218.971,218.9801,218.8796,218.9436,16746.0
2021-08-23 15:20:00,239.76,239.83,239.66,239.71,15355.0,218.9253,218.9892,218.834,218.8796,15355.0
2021-08-23 15:25:00,239.72,239.8,239.72,239.73,11900.0,218.8888,218.9618,218.8888,218.8979,11900.0
2021-08-23 15:30:00,239.72,239.92,239.65,239.92,17418.0,218.8888,219.0714,218.8249,219.0714,17418.0
2021-08-23 15:35:00,239.9,239.99,239.84,239.88,19114.0,219.0531,219.1353,218.9983,219.0349,19114.0
2021-08-23 15:40:00,239.88,239.91,239.81,239.9,32590.0,219.0349,219.0623,218.971,219.0531,32590.0
2021-08-23 15:45:00,239.89,239.95,239.84,239.95,30573.0,219.044,219.0988,218.9983,219.0988,30573.0
2021-08-23 15:50:00,239.93,240.07,239.85,240.0,44671.0,219.0805,219.2084,219.0075,219.1444,44671.0
2021-08-23 15:55:00,240.0,240.05,239.64,239.68,101189.0,219.1444,219.1901,218.8157,218.8523,101189.0
2021-08-24 09:30:00,240.39,240.39,239.8,240.07,43884.0,219.5006,219.5006,218.9618,219.2084,43884.0
2021-08-24 09:35:00,240.01,240.19,239.73,239.81,20710.0,219.1536,219.3179,218.8979,218.971,20710.0
2021-08-24 09:40:00,239.81,240.08,239.39,239.59,20885.0,218.971,219.2175,218.5875,218.7701,20885.0
2021-08-24 09:45:00,239.63,239.9,239.5,239.89,16521.0,218.8066,219.0531,218.6879,219.044,16521.0
2021-08-24 09:50:00,239.95,240.1,239.78,239.83,5130.0,219.0988,219.2358,218.9436,218.9892,5130.0
2021-08-24 09:55:00,239.85,239.94,239.6,239.6,5998.0,219.0075,219.0897,218.7792,218.7792,5998.0
2021-08-24 10:00:00,239.57,239.69,239.32,239.35,8664.0,218.7518,218.8614,218.5235,218.5509,8664.0
2021-08-24 10:05:00,239.27,239.44,239.27,239.43,3980.0,218.4779,218.6331,218.4779,218.624,3980.0
2021-08-24 10:10:00,239.4,239.54,239.32,239.36,6715.0,218.5966,218.7244,218.5235,218.5601,6715.0
2021-08-24 10:15:00,239.34,239.34,239.04,239.08,7828.0,218.5418,218.5418,218.2679,218.3044,7828.0
2021-08-24 10:20:00,239.11,239.17,238.86,239.01,15558.0,218.3318,218.3866,218.1035,218.2405,15558.0
2021-08-24 10:25:00,239.03,239.36,239.03,239.33,6590.0,218.2587,218.5601,218.2587,218.5327,6590.0
2021-08-24 10:30:00,239.4,239.43,239.15,239.35,9402.0,218.5966,218.624,218.3683,218.5509,9402.0
2021-08-24 10:35:00,239.35,239.4,239.18,239.18,11171.0,218.5509,218.5966,218.3957,218.3957,11171.0
2021-08-24 10:40:00,239.19,239.35,239.06,239.31,7798.0,218.4048,218.5509,218.2861,218.5144,7798.0
2021-08-24 10:45:00,239.31,239.45,239.27,239.3,5665.0,218.5144,218.6422,218.4779,218.5053,5665.0
2021-08-24 10:50:00,239.25,239.36,238.8,238.83,12703.0,218.4596,218.5601,218.0487,218.0761,12703.0
2021-08-24 10:55:00,238.78,238.97,238.78,238.94,7119.0,218.0305,218.2039,218.0305,218.1766,7119.0
2021-08-24 11:00:00,238.96,239.06,238.89,238.99,9564.0,218.1948,218.2861,218.1309,218.2222,9564.0
2021-08-24 11:05:00,238.96,239.07,238.86,238.86,6676.0,218.1948,218.2953,218.1035,218.1035,6676.0
2021-08-24 11:10:00,238.86,238.97,238.78,238.81,5811.0,218.1035,218.2039,218.0305,218.0579,5811.0
2021-08-24 11:15:00,238.82,238.98,238.82,238.89,6249.0,218.067,218.2131,218.067,218.1309,6249.0
2021-08-24 11:20:00,238.93,239.03,238.84,239.03,10696.0,218.1674,218.2587,218.0852,218.2587,10696.0
2021-08-24 11:25:00,239.01,239.01,238.77,238.83,8560.0,218.2405,218.2405,218.0213,218.0761,8560.0
2021-08-24 11:30:00,238.81,238.92,238.7,238.9,10367.0,218.0579,218.1583,217.9574,218.14,10367.0
2021-08-24 11:35:00,238.95,239.15,238.92,239.03,6429.0,218.1857,218.3683,218.1583,218.2587,6429.0
2021-08-24 11:40:00,239.02,239.11,238.95,239.03,6633.0,218.2496,218.3318,218.1857,218.2587,6633.0
2021-08-24 11:45:00,239.03,239.12,239.02,239.1,4163.0,218.2587,218.3409,218.2496,218.3227,4163.0
2021-08-24 11:50:00,239.06,239.07,238.96,239.01,5255.0,218.2861,218.2953,218.1948,218.2405,5255.0
2021-08-24 11:55:00,239.0,239.05,238.97,239.05,9321.0,218.2313,218.277,218.2039,218.277,9321.0
2021-08-24 12:00:00,239.07,239.07,238.95,239.02,8242.0,218.2953,218.2953,218.1857,218.2496,8242.0
2021-08-24 12:05:00,239.02,239.05,239.0,239.05,3470.0,218.2496,218.277,218.2313,218.277,3470.0
2021-08-24 12:10:00,239.03,239.05,238.98,239.03,7638.0,218.2587,218.277,218.2131,218.2587,7638.0
2021-08-24 12:15:00,239.04,239.21,239.01,239.12,3562.0,218.2679,218.4231,218.2405,218.3409,3562.0
2021-08-24 12:20:00,239.12,239.16,239.09,239.09,2505.0,218.3409,218.3774,218.3135,218.3135,2505.0
2021-08-24 12:25:00,239.12,239.12,238.98,238.98,3167.0,218.3409,218.3409,218.2131,218.2131,3167.0
2021-08-24 12:30:00,239.01,239.04,238.81,238.81,5982.0,218.2405,218.2679,218.0579,218.0579,5982.0
2021-08-24 12:35:00,238.85,238.93,238.76,238.9,9254.0,218.0944,218.1674,218.0122,218.14,9254.0
2021-08-24 12:40:00,238.89,239.02,238.82,238.97,5052.0,218.1309,218.2496,218.067,218.2039,5052.0
2021-08-24 12:45:00,238.99,239.08,238.96,239.07,5539.0,218.2222,218.3044,218.1948,218.2953,5539.0
2021-08-24 12:50:00,239.05,239.16,239.05,239.11,6115.0,218.277,218.3774,218.277,218.3318,6115.0
2021-08-24 12:55:00,239.1,239.22,239.09,239.12,5350.0,218.3227,218.4322,218.3135,218.3409,5350.0
2021-08-24 13:00:00,239.13,239.18,239.03,239.06,11045.0,218.35,218.3957,218.2587,218.2861,11045.0
2021-08-24 13:05:00,239.08,239.09,238.92,238.92,6566.0,218.3044,218.3135,218.1583,218.1583,6566.0
2021-08-24 13:10:00,238.97,239.11,238.97,239.09,2989.0,218.2039,218.3318,218.2039,218.3135,2989.0
2021-08-24 13:15:00,239.1,239.16,239.07,239.11,4054.0,218.3227,218.3774,218.2953,218.3318,4054.0
2021-08-24 13:20:00,239.11,239.31,239.1,239.26,10620.0,218.3318,218.5144,218.3227,218.4687,10620.0
2021-08-24 13:25:00,239.27,239.34,239.25,239.34,5976.0,218.4779,218.5418,218.4596,218.5418,5976.0
2021-08-24 13:30:00,239.36,239.6,239.36,239.58,15472.0,218.5601,218.7792,218.5601,218.7609,15472.0
2021-08-24 13:35:00,239.57,239.7,239.56,239.66,6311.0,218.7518,218.8705,218.7427,218.834,6311.0
2021-08-24 13:40:00,239.63,239.67,239.49,239.49,7281.0,218.8066,218.8431,218.6788,218.6788,7281.0
2021-08-24 13:45:00,239.45,239.73,239.45,239.65,10039.0,218.6422,218.8979,218.6422,218.8249,10039.0
2021-08-24 13:50:00,239.65,239.69,239.65,239.68,3783.0,218.8249,218.8614,218.8249,218.8523,3783.0
2021-08-24 13:55:00,239.68,239.71,239.58,239.61,4668.0,218.8523,218.8796,218.7609,218.7883,4668.0
2021-08-24 14:00:00,239.61,239.65,239.46,239.57,8308.0,218.7883,218.8249,218.6514,218.7518,8308.0
2021-08-24 14:05:00,239.58,239.58,239.51,239.52,4616.0,218.7609,218.7609,218.697,218.7062,4616.0
2021-08-24 14:10:00,239.54,239.63,239.54,239.59,4608.0,218.7244,218.8066,218.7244,218.7701,4608.0
2021-08-24 14:15:00,239.6,239.63,239.51,239.6,5211.0,218.7792,218.8066,218.697,218.7792,5211.0
2021-08-24 14:20:00,239.64,239.64,239.57,239.59,5484.0,218.8157,218.8157,218.7518,218.7701,5484.0
2021-08-24 14:25:00,239.58,239.64,239.48,239.48,6640.0,218.7609,218.8157,218.6696,218.6696,6640.0
2021-08-24 14:30:00,239.49,239.54,239.38,239.42,29839.0,218.6788,218.7244,218.5783,218.6148,29839.0
2021-08-24 14:35:00,239.4,239.43,239.35,239.37,3530.0,218.5966,218.624,218.5509,218.5692,3530.0
2021-08-24 14:40:00,239.31,239.39,239.29,239.3,4718.0,218.5144,218.5875,218.4961,218.5053,4718.0
2021-08-24 14:45:00,239.31,239.35,239.22,239.31,11956.0,218.5144,218.5509,218.4322,218.5144,11956.0
2021-08-24 14:50:00,239.33,239.38,239.26,239.27,10990.0,218.5327,218.5783,218.4687,218.4779,10990.0
2021-08-24 14:55:00,239.28,239.31,239.17,239.19,8131.0,218.487,218.5144,218.3866,218.4048,8131.0
2021-08-24 15:00:00,239.2,239.29,239.16,239.16,5545.0,218.414,218.4961,218.3774,218.3774,5545.0
2021-08-24 15:05:00,239.16,239.2,239.04,239.05,7043.0,218.3774,218.414,218.2679,218.277,7043.0
2021-08-24 15:10:00,239.05,239.05,238.96,239.01,5556.0,218.277,218.277,218.1948,218.2405,5556.0
2021-08-24 15:15:00,238.99,239.08,238.93,239.02,7505.0,218.2222,218.3044,218.1674,218.2496,7505.0
2021-08-24 15:20:00,239.07,239.11,238.97,238.99,6456.0,218.2953,218.3318,218.2039,218.2222,6456.0
2021-08-24 15:25:00,238.97,239.01,238.9,238.93,7416.0,218.2039,218.2405,218.14,218.1674,7416.0
2021-08-24 15:30:00,238.9,238.9,238.66,238.67,18089.0,218.14,218.14,217.9209,217.93,18089.0
2021-08-24 15:35:00,238.68,238.77,238.58,238.59,23572.0,217.9392,218.0213,217.8478,217.857,23572.0
2021-08-24 15:40:00,238.59,238.66,238.49,238.5,23584.0,217.857,217.9209,217.7657,217.7748,23584.0
2021-08-24 15:45:00,238.51,238.56,238.32,238.4,24291.0,217.7839,217.8296,217.6104,217.6835,24291.0
2021-08-24 15:50:00,238.38,238.53,238.34,238.52,45013.0,217.6652,217.8022,217.6287,217.7931,45013.0
2021-08-24 15:55:00,238.5,238.56,238.36,238.45,67685.0,217.7748,217.8296,217.647,217.7291,67685.0
2021-08-25 09:30:00,237.93,238.49,237.84,238.19,63100.0,217.2543,217.7657,217.1721,217.4917,63100.0
2021-08-25 09:35:00,238.18,238.96,238.08,238.95,30608.0,217.4826,218.1948,217.3913,218.1857,30608.0
2021-08-25 09:40:00,238.83,238.94,238.52,238.78,8193.0,218.0761,218.1766,217.7931,218.0305,8193.0
2021-08-25 09:45:00,238.86,239.09,238.78,238.88,15551.0,218.1035,218.3135,218.0305,218.1218,15551.0
2021-08-25 09:50:00,238.92,238.95,238.38,238.57,31775.0,218.1583,218.1857,217.6652,217.8387,31775.0
2021-08-25 09:55:00,238.5,239.18,238.5,239.06,6141.0,217.7748,218.3957,217.7748,218.2861,6141.0
2021-08-25 10:00:00,239.15,239.42,238.98,239.41,14856.0,218.3683,218.6148,218.2131,218.6057,14856.0
2021-08-25 10:05:00,239.48,239.6,239.18,239.18,10785.0,218.6696,218.7792,218.3957,218.3957,10785.0
2021-08-25 10:10:00,239.24,239.27,239.02,239.11,4759.0,218.4505,218.4779,218.2496,218.3318,4759.0
2021-08-25 10:15:00,239.11,239.23,238.89,238.89,8129.0,218.3318,218.4414,218.1309,218.1309,8129.0
2021-08-25 10:20:00,238.93,239.27,238.92,239.12,9408.0,218.1674,218.4779,218.1583,218.3409,9408.0
2021-08-25 10:25:00,239.14,239.33,239.04,239.32,12080.0,218.3592,218.5327,218.2679,218.5235,12080.0
2021-08-25 10:30:00,239.26,239.26,238.91,239.02,7506.0,218.4687,218.4687,218.1492,218.2496,7506.0
2021-08-25 10:35:00,239.1,239.16,239.05,239.06,3243.0,218.3227,218.3774,218.277,218.2861,3243.0
2021-08-25 10:40:00,239.13,239.22,239.04,239.04,10463.0,218.35,218.4322,218.2679,218.2679,10463.0
2021-08-25 10:45:00,239.11,239.28,239.05,239.24,7330.0,218.3318,218.487,218.277,218.4505,7330.0
2021-08-25 10:50:00,239.2,239.34,239.11,239.11,6795.0,218.414,218.5418,218.3318,218.3318,6795.0
2021-08-25 10:55:00,239.09,239.27,239.09,239.09,4711.0,218.3135,218.4779,218.3135,218.3135,4711.0
2021-08-25 11:00:00,239.16,239.23,239.14,239.22,4037.0,218.3774,218.4414,218.3592,218.4322,4037.0
2021-08-25 11:05:00,239.18,239.37,239.12,239.3,9853.0,218.3957,218.5692,218.3409,218.5053,9853.0
2021-08-25 11:10:00,239.2,239.3,239.04,239.05,6996.0,218.414,218.5053,218.2679,218.277,6996.0
2021-08-25 11:15:00,239.07,239.07,238.84,238.9,5758.0,218.2953,218.2953,218.0852,218.14,5758.0
2021-08-25 11:20:00,238.93,238.95,238.52,238.62,19950.0,218.1674,218.1857,217.7931,217.8844,19950.0
2021-08-25 11:25:00,238.6,238.7,238.51,238.68,6116.0,217.8661,217.9574,217.7839,217.9392,6116.0
2021-08-25 11:30:00,238.71,238.78,238.64,238.77,4423.0,217.9665,218.0305,217.9026,218.0213,4423.0
2021-08-25 11:35:00,238.82,238.83,238.7,238.74,2975.0,218.067,218.0761,217.9574,217.9939,2975.0
2021-08-25 11:40:00,238.73,238.74,238.66,238.68,3766.0,217.9848,217.9939,217.9209,217.9392,3766.0
2021-08-25 11:45:00,238.69,238.78,238.69,238.76,2450.0,217.9483,218.0305,217.9483,218.0122,2450.0
2021-08-25 11:50:00,238.76,238.77,238.72,238.74,2474.0,218.0122,218.0213,217.9757,217.9939,2474.0
2021-08-25 11:55:00,238.74,238.82,238.74,238.77,3646.0,217.9939,218.067,217.9939,218.0213,3646.0
2021-08-25 12:00:00,238.78,238.78,238.62,238.72,7497.0,218.0305,218.0305,217.8844,217.9757,7497.0
2021-08-25 12:05:00,238.74,238.96,238.73,238.96,4357.0,217.9939,218.1948,217.9848,218.1948,4357.0
2021-08-25 12:10:00,238.93,239.03,238.92,238.98,4284.0,218.1674,218.2587,218.1583,218.2131,4284.0
2021-08-25 12:15:00,238.93,239.0,238.81,238.83,3283.0,218.1674,218.2313,218.0579,218.0761,3283.0
2021-08-25 12:20:00,238.82,238.95,238.82,238.94,4498.0,218.067,218.1857,218.067,218.1766,4498.0
2021-08-25 12:25:00,239.0,239.13,239.0,239.02,2717.0,218.2313,218.35,218.2313,218.2496,2717.0
2021-08-25 12:30:00,239.04,239.06,238.92,238.98,4221.0,218.2679,218.2861,218.1583,218.2131,4221.0
2021-08-25 12:35:00,239.01,239.01,238.86,238.91,2203.0,218.2405,218.2405,218.1035,218.1492,2203.0
2021-08-25 12:40:00,238.97,238.98,238.76,238.79,3039.0,218.2039,218.2131,218.0122,218.0396,3039.0
2021-08-25 12:45:00,238.77,238.83,238.71,238.71,3919.0,218.0213,218.0761,217.9665,217.9665,3919.0
2021-08-25 12:50:00,238.75,238.78,238.67,238.78,5383.0,218.0031,218.0305,217.93,218.0305,5383.0
2021-08-25 12:55:00,238.78,238.78,238.68,238.68,4175.0,218.0305,218.0305,217.9392,217.9392,4175.0
2021-08-25 13:00:00,238.67,238.68,238.38,238.58,11164.0,217.93,217.9392,217.6652,217.8478,11164.0
2021-08-25 13:05:00,238.63,238.73,238.57,238.67,2962.0,217.8935,217.9848,217.8387,217.93,2962.0
2021-08-25 13:10:00,238.67,238.67,238.59,238.63,3438.0,217.93,217.93,217.857,217.8935,3438.0
2021-08-25 13:15:00,238.65,238.66,238.56,238.56,4167.0,217.9118,217.9209,217.8296,217.8296,4167.0
2021-08-25 13:20:00,238.55,238.57,238.44,238.56,4335.0,217.8204,217.8387,217.72,217.8296,4335.0
2021-08-25 13:25:00,238.55,238.55,238.36,238.42,4830.0,217.8204,217.8204,217.647,217.7017,4830.0
2021-08-25 13:30:00,238.39,238.49,238.32,238.4,6370.0,217.6744,217.7657,217.6104,217.6835,6370.0
2021-08-25 13:35:00,238.41,238.52,238.37,238.49,3041.0,217.6926,217.7931,217.6561,217.7657,3041.0
2021-08-25 13:40:00,238.44,238.44,238.39,238.44,1501.0,217.72,217.72,217.6744,217.72,1501.0
2021-08-25 13:45:00,238.41,238.46,238.38,238.44,5462.0,217.6926,217.7383,217.6652,217.72,5462.0
2021-08-25 13:50:00,238.4,238.5,238.36,238.39,3378.0,217.6835,217.7748,217.647,217.6744,3378.0
2021-08-25 13:55:00,238.41,238.54,238.4,238.43,7736.0,217.6926,217.8113,217.6835,217.7109,7736.0
2021-08-25 14:00:00,238.48,238.48,238.35,238.42,5900.0,217.7565,217.7565,217.6378,217.7017,5900.0
2021-08-25 14:05:00,238.44,238.66,238.44,238.57,6911.0,217.72,217.9209,217.72,217.8387,6911.0
2021-08-25 14:10:00,238.57,238.7,238.54,238.63,4031.0,217.8387,217.9574,217.8113,217.8935,4031.0
2021-08-25 14:15:00,238.7,238.86,238.7,238.81,5300.0,217.9574,218.1035,217.9574,218.0579,5300.0
2021-08-25 14:20:00,238.83,238.96,238.81,238.96,4573.0,218.0761,218.1948,218.0579,218.1948,4573.0
2021-08-25 14:25:00,238.94,239.0,238.87,238.89,6159.0,218.1766,218.2313,218.1126,218.1309,6159.0
2021-08-25 14:30:00,238.9,238.95,238.88,238.92,4869.0,218.14,218.1857,218.1218,218.1583,4869.0
2021-08-25 14:35:00,238.89,238.89,238.73,238.78,5678.0,218.1309,218.1309,217.9848,218.0305,5678.0
2021-08-25 14:40:00,238.77,238.85,238.77,238.81,4190.0,218.0213,218.0944,218.0213,218.0579,4190.0
2021-08-25 14:45:00,238.81,238.81,238.66,238.69,4562.0,218.0579,218.0579,217.9209,217.9483,4562.0
2021-08-25 14:50:00,238.71,238.82,238.66,238.71,4375.0,217.9665,218.067,217.9209,217.9665,4375.0
2021-08-25 14:55:00,238.71,238.74,238.64,238.68,7279.0,217.9665,217.9939,217.9026,217.9392,7279.0
2021-08-25 15:00:00,238.66,238.66,238.57,238.61,6653.0,217.9209,217.9209,217.8387,217.8752,6653.0
2021-08-25 15:05:00,238.64,238.78,238.64,238.7,3456.0,217.9026,218.0305,217.9026,217.9574,3456.0
2021-08-25 15:10:00,238.72,238.72,238.59,238.62,4668.0,217.9757,217.9757,217.857,217.8844,4668.0
2021-08-25 15:15:00,238.65,238.91,238.61,238.91,8993.0,217.9118,218.1492,217.8752,218.1492,8993.0
2021-08-25 15:20:00,238.9,239.04,238.87,239.03,10252.0,218.14,218.2679,218.1126,218.2587,10252.0
2021-08-25 15:25:00,239.01,239.09,238.96,239.02,6829.0,218.2405,218.3135,218.1948,218.2496,6829.0
2021-08-25 15:30:00,239.07,239.25,239.05,239.24,10450.0,218.2953,218.4596,218.277,218.4505,10450.0
2021-08-25 15:35:00,239.27,239.28,239.06,239.06,7631.0,218.4779,218.487,218.2861,218.2861,7631.0
2021-08-25 15:40:00,239.06,239.15,239.02,239.08,9845.0,218.2861,218.3683,218.2496,218.3044,9845.0
2021-08-25 15:45:00,239.06,239.16,239.03,239.1,12424.0,218.2861,218.3774,218.2587,218.3227,12424.0
2021-08-25 15:50:00,239.1,239.13,238.98,239.13,23642.0,218.3227,218.35,218.2131,218.35,23642.0
2021-08-25 15:55:00,239.15,239.16,238.81,238.83,85459.0,218.3683,218.3774,218.0579,218.0761,85459.0
2021-08-26 09:30:00,238.79,238.92,237.9,238.12,43190.0,218.0396,218.1583,217.2269,217.4278,43190.0
2021-08-26 09:35:00,238.22,238.23,237.57,237.73,16031.0,217.5191,217.5283,216.9256,217.0717,16031.0
2021-08-26 09:40:00,237.69,238.13,237.55,237.55,8285.0,217.0352,217.4369,216.9073,216.9073,8285.0
2021-08-26 09:45:00,237.53,238.03,237.4,237.88,10368.0,216.8891,217.3456,216.7704,217.2087,10368.0
2021-08-26 09:50:00,237.76,237.78,237.39,237.5,12119.0,217.0991,217.1174,216.7612,216.8617,12119.0
2021-08-26 09:55:00,237.66,237.7,237.47,237.5,5482.0,217.0078,217.0443,216.8343,216.8617,5482.0
2021-08-26 10:00:00,237.49,237.56,237.21,237.29,8140.0,216.8526,216.9165,216.5969,216.6699,8140.0
2021-08-26 10:05:00,237.24,237.54,237.19,237.44,11207.0,216.6243,216.8982,216.5786,216.8069,11207.0
2021-08-26 10:10:00,237.46,237.72,237.4,237.52,10982.0,216.8252,217.0626,216.7704,216.88,10982.0
2021-08-26 10:15:00,237.58,237.59,237.24,237.36,12814.0,216.9347,216.9439,216.6243,216.7339,12814.0
2021-08-26 10:20:00,237.31,237.5,237.26,237.37,6421.0,216.6882,216.8617,216.6425,216.743,6421.0
2021-08-26 10:25:00,237.37,237.42,236.45,236.8,44342.0,216.743,216.7886,215.9029,216.2225,44342.0
2021-08-26 10:30:00,236.88,237.09,236.46,236.52,27183.0,216.2956,216.4873,215.9121,215.9669,27183.0
2021-08-26 10:35:00,236.6,236.95,236.6,236.83,10149.0,216.0399,216.3595,216.0399,216.2499,10149.0
2021-08-26 10:40:00,236.8,236.87,236.69,236.82,11421.0,216.2225,216.2864,216.1221,216.2408,11421.0
2021-08-26 10:45:00,236.9,236.92,236.67,236.87,14707.0,216.3138,216.3321,216.1038,216.2864,14707.0
2021-08-26 10:50:00,236.87,237.02,236.77,236.83,17521.0,216.2864,216.4234,216.1951,216.2499,17521.0
2021-08-26 10:55:00,236.8,236.94,236.71,236.79,22546.0,216.2225,216.3504,216.1403,216.2134,22546.0
2021-08-26 11:00:00,236.77,236.79,236.5,236.59,16000.0,216.1951,216.2134,215.9486,216.0308,16000.0
2021-08-26 11:05:00,236.56,236.93,236.44,236.93,18434.0,216.0034,216.3412,215.8938,216.3412,18434.0
2021-08-26 11:10:00,236.87,237.22,236.87,237.22,14044.0,216.2864,216.606,216.2864,216.606,14044.0
2021-08-26 11:15:00,237.22,237.5,237.22,237.31,16760.0,216.606,216.8617,216.606,216.6882,16760.0
2021-08-26 11:20:00,237.34,237.37,237.02,237.03,13120.0,216.7156,216.743,216.4234,216.4325,13120.0
2021-08-26 11:25:00,237.05,237.19,237.0,237.04,7454.0,216.4508,216.5786,216.4051,216.4417,7454.0
2021-08-26 11:30:00,237.04,237.22,236.98,237.17,11200.0,216.4417,216.606,216.3869,216.5604,11200.0
2021-08-26 11:35:00,237.18,237.63,237.14,237.57,22537.0,216.5695,216.9804,216.533,216.9256,22537.0
2021-08-26 11:40:00,237.58,237.73,237.51,237.51,14089.0,216.9347,217.0717,216.8708,216.8708,14089.0
2021-08-26 11:45:00,237.49,237.5,237.34,237.39,5688.0,216.8526,216.8617,216.7156,216.7612,5688.0
2021-08-26 11:50:00,237.35,237.4,237.26,237.31,7280.0,216.7247,216.7704,216.6425,216.6882,7280.0
2021-08-26 11:55:00,237.33,237.42,237.2,237.2,11074.0,216.7065,216.7886,216.5878,216.5878,11074.0
2021-08-26 12:00:00,237.18,237.49,237.18,237.45,6071.0,216.5695,216.8526,216.5695,216.816,6071.0
2021-08-26 12:05:00,237.47,237.63,237.38,237.39,8822.0,216.8343,216.9804,216.7521,216.7612,8822.0
2021-08-26 12:10:00,237.46,237.65,237.39,237.42,6870.0,216.8252,216.9987,216.7612,216.7886,6870.0
2021-08-26 12:15:00,237.44,237.44,237.2,237.21,7159.0,216.8069,216.8069,216.5878,216.5969,7159.0
2021-08-26 12:20:00,237.23,237.26,237.1,237.1,7549.0,216.6152,216.6425,216.4964,216.4964,7549.0
2021-08-26 12:25:00,237.11,237.17,237.03,237.04,6477.0,216.5056,216.5604,216.4325,216.4417,6477.0
2021-08-26 12:30:00,237.05,237.13,236.93,237.13,11177.0,216.4508,216.5238,216.3412,216.5238,11177.0
2021-08-26 12:35:00,237.17,237.17,236.94,236.96,11229.0,216.5604,216.5604,216.3504,216.3686,11229.0
2021-08-26 12:40:00,236.93,236.93,236.82,236.86,6043.0,216.3412,216.3412,216.2408,216.2773,6043.0
2021-08-26 12:45:00,236.9,237.02,236.89,236.9,7415.0,216.3138,216.4234,216.3047,216.3138,7415.0
2021-08-26 12:50:00,236.89,237.0,236.76,236.78,10753.0,216.3047,216.4051,216.186,216.2043,10753.0
2021-08-26 12:55:00,236.8,236.85,236.69,236.72,5319.0,216.2225,216.2682,216.1221,216.1495,5319.0
2021-08-26 13:00:00,236.72,236.74,236.57,236.59,3646.0,216.1495,216.1677,216.0125,216.0308,3646.0
2021-08-26 13:05:00,236.58,236.58,236.47,236.48,16526.0,216.0216,216.0216,215.9212,215.9303,16526.0
2021-08-26 13:10:00,236.49,236.63,236.44,236.6,11756.0,215.9395,216.0673,215.8938,216.0399,11756.0
2021-08-26 13:15:00,236.6,236.67,236.48,236.5,14768.0,216.0399,216.1038,215.9303,215.9486,14768.0
2021-08-26 13:20:00,236.47,236.54,236.3,236.3,15757.0,215.9212,215.9851,215.766,215.766,15757.0
2021-08-26 13:25:00,236.27,236.45,236.27,236.41,10113.0,215.7386,215.9029,215.7386,215.8664,10113.0
2021-08-26 13:30:00,236.43,236.83,236.42,236.72,13343.0,215.8847,216.2499,215.8755,216.1495,13343.0
2021-08-26 13:35:00,236.71,236.8,236.65,236.75,7128.0,216.1403,216.2225,216.0856,216.1769,7128.0
2021-08-26 13:40:00,236.75,236.8,236.63,236.66,6161.0,216.1769,216.2225,216.0673,216.0947,6161.0
2021-08-26 13:45:00,236.68,236.72,236.55,236.56,6616.0,216.1129,216.1495,215.9942,216.0034,6616.0
2021-08-26 13:50:00,236.56,236.64,236.52,236.59,5370.0,216.0034,216.0764,215.9669,216.0308,5370.0
2021-08-26 13:55:00,236.58,236.66,236.54,236.6,7867.0,216.0216,216.0947,215.9851,216.0399,7867.0
2021-08-26 14:00:00,236.55,236.56,236.44,236.48,15166.0,215.9942,216.0034,215.8938,215.9303,15166.0
2021-08-26 14:05:00,236.51,236.53,236.24,236.29,13677.0,215.9577,215.976,215.7112,215.7568,13677.0
2021-08-26 14:10:00,236.32,236.43,236.31,236.36,6619.0,215.7842,215.8847,215.7751,215.8208,6619.0
2021-08-26 14:15:00,236.36,236.4,236.22,236.22,11801.0,215.8208,215.8573,215.6929,215.6929,11801.0
2021-08-26 14:20:00,236.24,236.35,236.09,236.14,8783.0,215.7112,215.8116,215.5742,215.6199,8783.0
2021-08-26 14:25:00,236.11,236.19,235.94,235.94,19795.0,215.5925,215.6655,215.4373,215.4373,19795.0
2021-08-26 14:30:00,235.92,236.09,235.92,236.05,9538.0,215.419,215.5742,215.419,215.5377,9538.0
2021-08-26 14:35:00,236.06,236.17,236.03,236.11,10248.0,215.5468,215.6473,215.5194,215.5925,10248.0
2021-08-26 14:40:00,236.12,236.4,236.12,236.4,10026.0,215.6016,215.8573,215.6016,215.8573,10026.0
2021-08-26 14:45:00,236.37,236.44,236.26,236.28,9149.0,215.8299,215.8938,215.7294,215.7477,9149.0
2021-08-26 14:50:00,236.32,236.4,236.3,236.33,7211.0,215.7842,215.8573,215.766,215.7934,7211.0
2021-08-26 14:55:00,236.36,236.39,236.23,236.36,11197.0,215.8208,215.8481,215.7021,215.8208,11197.0
2021-08-26 15:00:00,236.35,236.47,236.29,236.46,13614.0,215.8116,215.9212,215.7568,215.9121,13614.0
2021-08-26 15:05:00,236.49,236.51,236.33,236.37,8660.0,215.9395,215.9577,215.7934,215.8299,8660.0
2021-08-26 15:10:00,236.4,236.47,236.34,236.42,8970.0,215.8573,215.9212,215.8025,215.8755,8970.0
2021-08-26 15:15:00,236.46,236.6,236.43,236.58,14868.0,215.9121,216.0399,215.8847,216.0216,14868.0
2021-08-26 15:20:00,236.59,236.68,236.51,236.59,13791.0,216.0308,216.1129,215.9577,216.0308,13791.0
2021-08-26 15:25:00,236.59,236.67,236.48,236.59,14183.0,216.0308,216.1038,215.9303,216.0308,14183.0
2021-08-26 15:30:00,236.6,236.68,236.43,236.53,13748.0,216.0399,216.1129,215.8847,215.976,13748.0
2021-08-26 15:35:00,236.6,236.78,236.47,236.51,22039.0,216.0399,216.2043,215.9212,215.9577,22039.0
2021-08-26 15:40:00,236.52,236.67,236.52,236.63,22027.0,215.9669,216.1038,215.9669,216.0673,22027.0
2021-08-26 15:45:00,236.64,236.93,236.58,236.87,27726.0,216.0764,216.3412,216.0216,216.2864,27726.0
2021-08-26 15:50:00,236.88,237.05,236.83,237.0,45616.0,216.2956,216.4508,216.2499,216.4051,45616.0
2021-08-26 15:55:00,237.01,237.09,236.83,236.9,102074.0,216.4143,216.4873,216.2499,216.3138,102074.0
2021-08-27 09:30:00,237.43,237.62,236.76,237.42,34798.0,216.7978,216.9713,216.186,216.7886,34798.0
2021-08-27 09:35:00,237.3,237.45,237.0,237.05,7475.0,216.6791,216.816,216.4051,216.4508,7475.0
2021-08-27 09:40:00,237.05,237.16,236.84,236.84,7197.0,216.4508,216.5512,216.259,216.259,7197.0
2021-08-27 09:45:00,236.84,237.31,236.75,237.16,5998.0,216.259,216.6882,216.1769,216.5512,5998.0
2021-08-27 09:50:00,237.15,237.32,237.06,237.06,6414.0,216.5421,216.6973,216.4599,216.4599,6414.0
2021-08-27 09:55:00,237.06,237.06,236.66,236.93,20136.0,216.4599,216.4599,216.0947,216.3412,20136.0
2021-08-27 10:00:00,236.93,237.65,236.37,237.61,15975.0,216.3412,216.9987,215.8299,216.9621,15975.0
2021-08-27 10:05:00,237.61,237.98,237.55,237.88,5579.0,216.9621,217.3,216.9073,217.2087,5579.0
2021-08-27 10:10:00,237.92,238.2,237.91,238.05,13449.0,217.2452,217.5009,217.2361,217.3639,13449.0
2021-08-27 10:15:00,238.19,238.32,238.01,238.05,7267.0,217.4917,217.6104,217.3274,217.3639,7267.0
2021-08-27 10:20:00,238.07,238.37,237.99,238.06,12478.0,217.3822,217.6561,217.3091,217.373,12478.0
2021-08-27 10:25:00,238.09,238.09,237.86,238.03,4001.0,217.4004,217.4004,217.1904,217.3456,4001.0
2021-08-27 10:30:00,237.97,238.07,237.82,237.98,5258.0,217.2908,217.3822,217.1539,217.3,5258.0
2021-08-27 10:35:00,237.95,238.02,237.8,237.83,29930.0,217.2726,217.3365,217.1356,217.163,29930.0
2021-08-27 10:40:00,237.85,237.88,237.4,237.4,9849.0,217.1813,217.2087,216.7704,216.7704,9849.0
2021-08-27 10:45:00,237.38,237.78,237.37,237.78,4883.0,216.7521,217.1174,216.743,217.1174,4883.0
2021-08-27 10:50:00,237.84,237.97,237.74,237.97,7915.0,217.1721,217.2908,217.0808,217.2908,7915.0
2021-08-27 10:55:00,237.95,238.22,237.95,238.03,11623.0,217.2726,217.5191,217.2726,217.3456,11623.0
2021-08-27 11:00:00,238.05,238.08,237.93,237.97,7634.0,217.3639,217.3913,217.2543,217.2908,7634.0
2021-08-27 11:05:00,238.0,238.08,237.93,238.0,5524.0,217.3182,217.3913,217.2543,217.3182,5524.0
2021-08-27 11:10:00,238.0,238.02,237.87,237.87,3032.0,217.3182,217.3365,217.1995,217.1995,3032.0
2021-08-27 11:15:00,237.86,237.93,237.82,237.88,2630.0,217.1904,217.2543,217.1539,217.2087,2630.0
2021-08-27 11:20:00,237.87,237.9,237.78,237.79,4637.0,217.1995,217.2269,217.1174,217.1265,4637.0
2021-08-27 11:25:00,237.78,237.82,237.7,237.74,5069.0,217.1174,217.1539,217.0443,217.0808,5069.0
2021-08-27 11:30:00,237.78,237.79,237.58,237.68,5926.0,217.1174,217.1265,216.9347,217.026,5926.0
2021-08-27 11:35:00,237.67,237.74,237.59,237.74,4291.0,217.0169,217.0808,216.9439,217.0808,4291.0
2021-08-27 11:40:00,237.71,237.76,237.58,237.76,4027.0,217.0534,217.0991,216.9347,217.0991,4027.0
2021-08-27 11:45:00,237.73,237.82,237.73,237.82,34721.0,217.0717,217.1539,217.0717,217.1539,34721.0
2021-08-27 11:50:00,237.82,237.96,237.59,237.66,8380.0,217.1539,217.2817,216.9439,217.0078,8380.0
2021-08-27 11:55:00,237.66,237.82,237.61,237.68,3804.0,217.0078,217.1539,216.9621,217.026,3804.0
2021-08-27 12:00:00,237.7,237.72,237.67,237.69,3340.0,217.0443,217.0626,217.0169,217.0352,3340.0
2021-08-27 12:05:00,237.7,237.81,237.67,237.8,8128.0,217.0443,217.1448,217.0169,217.1356,8128.0
2021-08-27 12:10:00,237.82,237.82,237.67,237.67,4987.0,217.1539,217.1539,217.0169,217.0169,4987.0
2021-08-27 12:15:00,237.63,237.68,237.53,237.59,8126.0,216.9804,217.026,216.8891,216.9439,8126.0
2021-08-27 12:20:00,237.62,237.74,237.61,237.71,9573.0,216.9713,217.0808,216.9621,217.0534,9573.0
2021-08-27 12:25:00,237.69,237.93,237.68,237.93,23902.0,217.0352,217.2543,217.026,217.2543,23902.0
2021-08-27 12:30:00,237.89,237.95,237.85,237.92,3080.0,217.2178,217.2726,217.1813,217.2452,3080.0
2021-08-27 12:35:00,237.87,238.02,237.84,237.99,6134.0,217.1995,217.3365,217.1721,217.3091,6134.0
2021-08-27 12:40:00,238.01,238.02,237.86,237.9,5307.0,217.3274,217.3365,217.1904,217.2269,5307.0
2021-08-27 12:45:00,237.92,237.99,237.88,237.88,3591.0,217.2452,217.3091,217.2087,217.2087,3591.0
2021-08-27 12:50:00,237.91,237.93,237.76,237.78,3737.0,217.2361,217.2543,217.0991,217.1174,3737.0
2021-08-27 12:55:00,237.79,237.85,237.74,237.77,12813.0,217.1265,217.1813,217.0808,217.1082,12813.0
2021-08-27 13:00:00,237.74,237.78,237.68,237.71,8763.0,217.0808,217.1174,217.026,217.0534,8763.0
2021-08-27 13:05:00,237.67,237.8,237.65,237.74,7539.0,217.0169,217.1356,216.9987,217.0808,7539.0
2021-08-27 13:10:00,237.74,237.88,237.74,237.84,29972.0,217.0808,217.2087,217.0808,217.1721,29972.0
2021-08-27 13:15:00,237.87,237.87,237.73,237.76,6772.0,217.1995,217.1995,217.0717,217.0991,6772.0
2021-08-27 13:20:00,237.75,237.87,237.75,237.79,4110.0,217.09,217.1995,217.09,217.1265,4110.0
2021-08-27 13:25:00,237.79,237.79,237.69,237.74,4704.0,217.1265,217.1265,217.0352,217.0808,4704.0
2021-08-27 13:30:00,237.72,237.75,237.63,237.65,4041.0,217.0626,217.09,216.9804,216.9987,4041.0
2021-08-27 13:35:00,237.59,237.62,237.52,237.59,4209.0,216.9439,216.9713,216.88,216.9439,4209.0
2021-08-27 13:40:00,237.57,237.66,237.56,237.61,6001.0,216.9256,217.0078,216.9165,216.9621,6001.0
2021-08-27 13:45:00,237.65,237.72,237.65,237.67,2415.0,216.9987,217.0626,216.9987,217.0169,2415.0
2021-08-27 13:50:00,237.62,237.63,237.52,237.55,6052.0,216.9713,216.9804,216.88,216.9073,6052.0
2021-08-27 13:55:00,237.53,237.7,237.53,237.65,3584.0,216.8891,217.0443,216.8891,216.9987,3584.0
2021-08-27 14:00:00,237.63,237.68,237.52,237.61,7778.0,216.9804,217.026,216.88,216.9621,7778.0
2021-08-27 14:05:00,237.59,237.63,237.53,237.56,3702.0,216.9439,216.9804,216.8891,216.9165,3702.0
2021-08-27 14:10:00,237.53,237.54,237.46,237.46,7600.0,216.8891,216.8982,216.8252,216.8252,7600.0
2021-08-27 14:15:00,237.43,237.47,237.37,237.47,6312.0,216.7978,216.8343,216.743,216.8343,6312.0
2021-08-27 14:20:00,237.49,237.49,237.44,237.48,4197.0,216.8526,216.8526,216.8069,216.8434,4197.0
2021-08-27 14:25:00,237.46,237.51,237.39,237.45,6924.0,216.8252,216.8708,216.7612,216.816,6924.0
2021-08-27 14:30:00,237.46,237.53,237.42,237.49,6318.0,216.8252,216.8891,216.7886,216.8526,6318.0
2021-08-27 14:35:00,237.51,237.57,237.43,237.45,4452.0,216.8708,216.9256,216.7978,216.816,4452.0
2021-08-27 14:40:00,237.47,237.54,237.39,237.44,8320.0,216.8343,216.8982,216.7612,216.8069,8320.0
2021-08-27 14:45:00,237.42,237.45,237.35,237.44,8563.0,216.7886,216.816,216.7247,216.8069,8563.0
2021-08-27 14:50:00,237.41,237.45,237.28,237.31,7414.0,216.7795,216.816,216.6608,216.6882,7414.0
2021-08-27 14:55:00,237.29,237.32,237.21,237.24,9851.0,216.6699,216.6973,216.5969,216.6243,9851.0
2021-08-27 15:00:00,237.24,237.29,237.18,237.28,11830.0,216.6243,216.6699,216.5695,216.6608,11830.0
2021-08-27 15:05:00,237.29,237.45,237.25,237.43,10818.0,216.6699,216.816,216.6334,216.7978,10818.0
2021-08-27 15:10:00,237.4,237.49,237.39,237.49,13046.0,216.7704,216.8526,216.7612,216.8526,13046.0
2021-08-27 15:15:00,237.49,237.53,237.26,237.29,15822.0,216.8526,216.8891,216.6425,216.6699,15822.0
2021-08-27 15:20:00,237.26,237.37,237.22,237.31,17993.0,216.6425,216.743,216.606,216.6882,17993.0
2021-08-27 15:25:00,237.3,237.32,237.16,237.23,24914.0,216.6791,216.6973,216.5512,216.6152,24914.0
2021-08-27 15:30:00,237.22,237.22,237.08,237.22,28915.0,216.606,216.606,216.4782,216.606,28915.0
2021-08-27 15:35:00,237.22,237.22,236.9,236.94,22765.0,216.606,216.606,216.3138,216.3504,22765.0
2021-08-27 15:40:00,236.95,237.21,236.9,237.18,31172.0,216.3595,216.5969,216.3138,216.5695,31172.0
2021-08-27 15:45:00,237.21,237.27,237.16,237.19,20193.0,216.5969,216.6517,216.5512,216.5786,20193.0
2021-08-27 15:50:00,237.28,237.47,237.18,237.32,35937.0,216.6608,216.8343,216.5695,216.6973,35937.0
2021-08-27 15:55:00,237.33,237.53,237.22,237.47,115985.0,216.7065,216.8891,216.606,216.8343,115985.0
2021-08-30 09:30:00,237.34,237.37,236.17,236.56,53897.0,216.7156,216.743,215.6473,216.0034,53897.0
2021-08-30 09:35:00,236.64,236.78,236.26,236.27,16009.0,216.0764,216.2043,215.7294,215.7386,16009.0
2021-08-30 09:40:00,236.33,236.43,235.93,236.06,19722.0,215.7934,215.8847,215.4281,215.5468,19722.0
2021-08-30 09:45:00,236.05,236.29,235.85,235.93,31940.0,215.5377,215.7568,215.3551,215.4281,31940.0
2021-08-30 09:50:00,235.93,236.55,235.93,236.5,22189.0,215.4281,215.9942,215.4281,215.9486,22189.0
2021-08-30 09:55:00,236.5,236.92,236.45,236.66,12566.0,215.9486,216.3321,215.9029,216.0947,12566.0
2021-08-30 10:00:00,236.65,236.8,236.59,236.72,16443.0,216.0856,216.2225,216.0308,216.1495,16443.0
2021-08-30 10:05:00,236.78,236.9,236.55,236.55,13973.0,216.2043,216.3138,215.9942,215.9942,13973.0
2021-08-30 10:10:00,236.52,236.81,236.46,236.81,13022.0,215.9669,216.2316,215.9121,216.2316,13022.0
2021-08-30 10:15:00,236.78,236.98,236.73,236.8,13629.0,216.2043,216.3869,216.1586,216.2225,13629.0
2021-08-30 10:20:00,236.78,236.9,236.67,236.76,11405.0,216.2043,216.3138,216.1038,216.186,11405.0
2021-08-30 10:25:00,236.77,236.94,236.71,236.89,8821.0,216.1951,216.3504,216.1403,216.3047,8821.0
2021-08-30 10:30:00,236.87,236.89,236.7,236.77,17420.0,216.2864,216.3047,216.1312,216.1951,17420.0
2021-08-30 10:35:00,236.74,237.23,236.74,237.15,16835.0,216.1677,216.6152,216.1677,216.5421,16835.0
2021-08-30 10:40:00,237.16,237.43,237.13,237.36,40840.0,216.5512,216.7978,216.5238,216.7339,40840.0
2021-08-30 10:45:00,237.38,237.58,237.15,237.25,27639.0,216.7521,216.9347,216.5421,216.6334,27639.0
2021-08-30 10:50:00,237.24,237.24,237.05,237.13,13134.0,216.6243,216.6243,216.4508,216.5238,13134.0
2021-08-30 10:55:00,237.12,237.55,237.11,237.5,18418.0,216.5147,216.9073,216.5056,216.8617,18418.0
2021-08-30 11:00:00,237.44,237.61,237.4,237.56,24951.0,216.8069,216.9621,216.7704,216.9165,24951.0
2021-08-30 11:05:00,237.59,237.76,237.46,237.59,22764.0,216.9439,217.0991,216.8252,216.9439,22764.0
2021-08-30 11:10:00,237.56,237.6,237.29,237.43,5836.0,216.9165,216.953,216.6699,216.7978,5836.0
2021-08-30 11:15:00,237.38,237.51,237.28,237.42,5937.0,216.7521,216.8708,216.6608,216.7886,5937.0
2021-08-30 11:20:00,237.4,237.4,237.06,237.06,5204.0,216.7704,216.7704,216.4599,216.4599,5204.0
2021-08-30 11:25:00,237.13,237.13,236.65,236.73,13623.0,216.5238,216.5238,216.0856,216.1586,13623.0
2021-08-30 11:30:00,236.75,236.86,236.71,236.8,6419.0,216.1769,216.2773,216.1403,216.2225,6419.0
2021-08-30 11:35:00,236.81,236.94,236.76,236.82,7368.0,216.2316,216.3504,216.186,216.2408,7368.0
2021-08-30 11:40:00,236.83,236.83,236.6,236.72,11852.0,216.2499,216.2499,216.0399,216.1495,11852.0
2021-08-30 11:45:00,236.7,236.74,236.56,236.69,11148.0,216.1312,216.1677,216.0034,216.1221,11148.0
2021-08-30 11:50:00,236.73,236.82,236.73,236.77,4660.0,216.1586,216.2408,216.1586,216.1951,4660.0
2021-08-30 11:55:00,236.77,236.88,236.49,236.51,10739.0,216.1951,216.2956,215.9395,215.9577,10739.0
2021-08-30 12:00:00,236.44,236.58,236.44,236.47,25760.0,215.8938,216.0216,215.8938,215.9212,25760.0
2021-08-30 12:05:00,236.45,236.69,236.43,236.69,4847.0,215.9029,216.1221,215.8847,216.1221,4847.0
2021-08-30 12:10:00,236.73,236.83,236.7,236.83,6888.0,216.1586,216.2499,216.1312,216.2499,6888.0
2021-08-30 12:15:00,236.81,236.82,236.63,236.64,6686.0,216.2316,216.2408,216.0673,216.0764,6686.0
2021-08-30 12:20:00,236.59,236.59,236.46,236.48,5520.0,216.0308,216.0308,215.9121,215.9303,5520.0
2021-08-30 12:25:00,236.51,236.54,236.4,236.5,13129.0,215.9577,215.9851,215.8573,215.9486,13129.0
2021-08-30 12:30:00,236.49,236.58,236.45,236.57,4864.0,215.9395,216.0216,215.9029,216.0125,4864.0
2021-08-30 12:35:00,236.54,236.72,236.5,236.72,7272.0,215.9851,216.1495,215.9486,216.1495,7272.0
2021-08-30 12:40:00,236.72,236.78,236.7,236.71,4387.0,216.1495,216.2043,216.1312,216.1403,4387.0
2021-08-30 12:45:00,236.68,236.68,236.55,236.66,6363.0,216.1129,216.1129,215.9942,216.0947,6363.0
2021-08-30 12:50:00,236.68,236.77,236.64,236.72,3461.0,216.1129,216.1951,216.0764,216.1495,3461.0
2021-08-30 12:55:00,236.69,236.77,236.64,236.68,4973.0,216.1221,216.1951,216.0764,216.1129,4973.0
2021-08-30 13:00:00,236.68,236.71,236.63,236.71,6161.0,216.1129,216.1403,216.0673,216.1403,6161.0
2021-08-30 13:05:00,236.71,236.83,236.7,236.81,8636.0,216.1403,216.2499,216.1312,216.2316,8636.0
2021-08-30 13:10:00,236.8,236.97,236.79,236.96,10116.0,216.2225,216.3777,216.2134,216.3686,10116.0
2021-08-30 13:15:00,236.96,237.05,236.92,237.03,12898.0,216.3686,216.4508,216.3321,216.4325,12898.0
2021-08-30 13:20:00,237.03,237.03,236.91,236.96,6079.0,216.4325,216.4325,216.323,216.3686,6079.0
2021-08-30 13:25:00,236.95,237.03,236.91,236.99,4736.0,216.3595,216.4325,216.323,216.396,4736.0
2021-08-30 13:30:00,236.99,237.3,236.98,237.3,10719.0,216.396,216.6791,216.3869,216.6791,10719.0
2021-08-30 13:35:00,237.29,237.32,237.07,237.12,10181.0,216.6699,216.6973,216.4691,216.5147,10181.0
2021-08-30 13:40:00,237.15,237.18,237.01,237.07,8372.0,216.5421,216.5695,216.4143,216.4691,8372.0
2021-08-30 13:45:00,237.05,237.05,236.89,236.95,5071.0,216.4508,216.4508,216.3047,216.3595,5071.0
2021-08-30 13:50:00,236.95,237.06,236.92,237.05,6941.0,216.3595,216.4599,216.3321,216.4508,6941.0
2021-08-30 13:55:00,237.03,237.2,237.01,237.16,7057.0,216.4325,216.5878,216.4143,216.5512,7057.0
2021-08-30 14:00:00,237.15,237.2,237.01,237.2,5675.0,216.5421,216.5878,216.4143,216.5878,5675.0
2021-08-30 14:05:00,237.2,237.22,237.12,237.18,8507.0,216.5878,216.606,216.5147,216.5695,8507.0
2021-08-30 14:10:00,237.21,237.33,237.21,237.25,4935.0,216.5969,216.7065,216.5969,216.6334,4935.0
2021-08-30 14:15:00,237.23,237.38,237.22,237.32,9374.0,216.6152,216.7521,216.606,216.6973,9374.0
2021-08-30 14:20:00,237.29,237.31,237.18,237.23,9717.0,216.6699,216.6882,216.5695,216.6152,9717.0
2021-08-30 14:25:00,237.24,237.24,237.1,237.11,6670.0,216.6243,216.6243,216.4964,216.5056,6670.0
2021-08-30 14:30:00,237.09,237.11,237.02,237.09,15017.0,216.4873,216.5056,216.4234,216.4873,15017.0
2021-08-30 14:35:00,237.1,237.13,236.9,236.93,10555.0,216.4964,216.5238,216.3138,216.3412,10555.0
2021-08-30 14:40:00,236.92,237.02,236.92,237.0,7008.0,216.3321,216.4234,216.3321,216.4051,7008.0
2021-08-30 14:45:00,237.0,237.05,236.96,237.03,5629.0,216.4051,216.4508,216.3686,216.4325,5629.0
2021-08-30 14:50:00,237.01,237.04,236.94,237.01,6354.0,216.4143,216.4417,216.3504,216.4143,6354.0
2021-08-30 14:55:00,237.02,237.12,237.01,237.01,7485.0,216.4234,216.5147,216.4143,216.4143,7485.0
2021-08-30 15:00:00,236.98,237.04,236.95,236.95,8496.0,216.3869,216.4417,216.3595,216.3595,8496.0
2021-08-30 15:05:00,236.96,237.03,236.91,236.94,10193.0,216.3686,216.4325,216.323,216.3504,10193.0
2021-08-30 15:10:00,236.95,236.98,236.91,236.91,10168.0,216.3595,216.3869,216.323,216.323,10168.0
2021-08-30 15:15:00,236.89,236.92,236.69,236.76,15276.0,216.3047,216.3321,216.1221,216.186,15276.0
2021-08-30 15:20:00,236.72,236.91,236.68,236.88,13118.0,216.1495,216.323,216.1129,216.2956,13118.0
2021-08-30 15:25:00,236.86,236.86,236.67,236.67,23686.0,216.2773,216.2773,216.1038,216.1038,23686.0
2021-08-30 15:30:00,236.65,236.68,236.51,236.58,14589.0,216.0856,216.1129,215.9577,216.0216,14589.0
2021-08-30 15:35:00,236.54,236.62,236.51,236.55,27690.0,215.9851,216.0582,215.9577,215.9942,27690.0
2021-08-30 15:40:00,236.5,236.56,236.43,236.46,27671.0,215.9486,216.0034,215.8847,215.9121,27671.0
2021-08-30 15:45:00,236.46,236.68,236.44,236.66,25633.0,215.9121,216.1129,215.8938,216.0947,25633.0
2021-08-30 15:50:00,236.61,236.84,236.42,236.7,41800.0,216.049,216.259,215.8755,216.1312,41800.0
2021-08-30 15:55:00,236.7,236.73,236.53,236.6,114365.0,216.1312,216.1586,215.976,216.0399,114365.0
2021-08-31 09:30:00,235.75,235.75,234.67,234.86,67312.0,216.4332,216.4332,215.4417,215.6161,67312.0
2021-08-31 09:35:00,234.82,235.36,234.7,235.36,20596.0,215.5794,216.0751,215.4692,216.0751,20596.0
2021-08-31 09:40:00,235.43,235.94,235.43,235.66,22790.0,216.1394,216.6076,216.1394,216.3506,22790.0
2021-08-31 09:45:00,235.58,235.63,235.13,235.44,14711.0,216.2771,216.323,215.864,216.1486,14711.0
2021-08-31 09:50:00,235.37,235.6,235.0,235.58,20628.0,216.0843,216.2955,215.7446,216.2771,20628.0
2021-08-31 09:55:00,235.6,236.26,235.58,236.26,17232.0,216.2955,216.9014,216.2771,216.9014,17232.0
2021-08-31 10:00:00,236.22,236.35,235.96,236.02,12659.0,216.8647,216.984,216.626,216.6811,12659.0
2021-08-31 10:05:00,236.0,236.16,235.71,235.91,12394.0,216.6627,216.8096,216.3965,216.5801,12394.0
2021-08-31 10:10:00,235.98,236.59,235.83,236.38,15782.0,216.6443,217.2044,216.5066,217.0116,15782.0
2021-08-31 10:15:00,236.36,236.51,236.29,236.39,9872.0,216.9932,217.1309,216.9289,217.0207,9872.0
2021-08-31 10:20:00,236.4,236.4,235.8,235.99,6916.0,217.0299,217.0299,216.4791,216.6535,6916.0
2021-08-31 10:25:00,236.04,236.63,236.04,236.5,12761.0,216.6994,217.2411,216.6994,217.1217,12761.0
2021-08-31 10:30:00,236.51,236.71,236.29,236.29,15242.0,217.1309,217.3145,216.9289,216.9289,15242.0
2021-08-31 10:35:00,236.2,236.4,236.11,236.4,8387.0,216.8463,217.0299,216.7637,217.0299,8387.0
2021-08-31 10:40:00,236.37,236.52,236.23,236.24,9120.0,217.0024,217.1401,216.8739,216.883,9120.0
2021-08-31 10:45:00,236.32,236.65,236.32,236.58,9821.0,216.9565,217.2594,216.9565,217.1952,9821.0
2021-08-31 10:50:00,236.49,236.65,236.48,236.52,6000.0,217.1125,217.2594,217.1034,217.1401,6000.0
2021-08-31 10:55:00,236.53,236.62,236.45,236.58,11246.0,217.1493,217.2319,217.0758,217.1952,11246.0
2021-08-31 11:00:00,236.58,236.59,236.08,236.13,7069.0,217.1952,217.2044,216.7361,216.782,7069.0
2021-08-31 11:05:00,236.13,236.36,236.07,236.31,4500.0,216.782,216.9932,216.727,216.9473,4500.0
2021-08-31 11:10:00,236.23,236.37,236.2,236.35,5286.0,216.8739,217.0024,216.8463,216.984,5286.0
2021-08-31 11:15:00,236.37,236.75,236.37,236.69,11298.0,217.0024,217.3512,217.0024,217.2962,11298.0
2021-08-31 11:20:00,236.63,236.67,236.48,236.48,5073.0,217.2411,217.2778,217.1034,217.1034,5073.0
2021-08-31 11:25:00,236.48,236.68,236.48,236.66,4428.0,217.1034,217.287,217.1034,217.2686,4428.0
2021-08-31 11:30:00,236.64,236.82,236.59,236.79,7895.0,217.2503,217.4155,217.2044,217.388,7895.0
2021-08-31 11:35:00,236.82,236.82,236.64,236.65,8036.0,217.4155,217.4155,217.2503,217.2594,8036.0
2021-08-31 11:40:00,236.69,236.75,236.57,236.72,9022.0,217.2962,217.3512,217.186,217.3237,9022.0
2021-08-31 11:45:00,236.71,236.71,236.53,236.61,7763.0,217.3145,217.3145,217.1493,217.2227,7763.0
2021-08-31 11:50:00,236.62,236.67,236.52,236.59,8627.0,217.2319,217.2778,217.1401,217.2044,8627.0
2021-08-31 11:55:00,236.57,236.7,236.48,236.7,7205.0,217.186,217.3053,217.1034,217.3053,7205.0
2021-08-31 12:00:00,236.73,236.77,236.61,236.7,6778.0,217.3329,217.3696,217.2227,217.3053,6778.0
2021-08-31 12:05:00,236.73,236.79,236.65,236.66,4321.0,217.3329,217.388,217.2594,217.2686,4321.0
2021-08-31 12:10:00,236.68,236.87,236.68,236.83,16327.0,217.287,217.4614,217.287,217.4247,16327.0
2021-08-31 12:15:00,236.83,236.92,236.79,236.92,12155.0,217.4247,217.5073,217.388,217.5073,12155.0
2021-08-31 12:20:00,236.93,236.96,236.86,236.95,27934.0,217.5165,217.544,217.4522,217.5349,27934.0
2021-08-31 12:25:00,236.94,237.13,236.94,237.09,14702.0,217.5257,217.7001,217.5257,217.6634,14702.0
2021-08-31 12:30:00,237.08,237.16,237.07,237.14,6551.0,217.6542,217.7276,217.645,217.7093,6551.0
2021-08-31 12:35:00,237.15,237.19,237.07,237.14,8273.0,217.7185,217.7552,217.645,217.7093,8273.0
2021-08-31 12:40:00,237.15,237.16,237.03,237.11,7001.0,217.7185,217.7276,217.6083,217.6817,7001.0
2021-08-31 12:45:00,237.09,237.1,236.9,236.98,14653.0,217.6634,217.6726,217.489,217.5624,14653.0
2021-08-31 12:50:00,237.0,237.14,236.97,237.14,7896.0,217.5808,217.7093,217.5532,217.7093,7896.0
2021-08-31 12:55:00,237.11,237.26,237.01,237.25,9629.0,217.6817,217.8195,217.5899,217.8103,9629.0
2021-08-31 13:00:00,237.26,237.31,237.17,237.26,9308.0,217.8195,217.8654,217.7368,217.8195,9308.0
2021-08-31 13:05:00,237.27,237.27,237.15,237.2,9642.0,217.8286,217.8286,217.7185,217.7644,9642.0
2021-08-31 13:10:00,237.22,237.24,237.16,237.21,4610.0,217.7827,217.8011,217.7276,217.7736,4610.0
2021-08-31 13:15:00,237.22,237.42,237.2,237.32,12118.0,217.7827,217.9663,217.7644,217.8745,12118.0
2021-08-31 13:20:00,237.31,237.36,237.17,237.18,15597.0,217.8654,217.9113,217.7368,217.746,15597.0
2021-08-31 13:25:00,237.17,237.26,237.11,237.26,5974.0,217.7368,217.8195,217.6817,217.8195,5974.0
2021-08-31 13:30:00,237.23,237.31,237.15,237.28,5034.0,217.7919,217.8654,217.7185,217.8378,5034.0
2021-08-31 13:35:00,237.27,237.43,237.25,237.42,13663.0,217.8286,217.9755,217.8103,217.9663,13663.0
2021-08-31 13:40:00,237.4,237.48,237.38,237.45,6811.0,217.948,218.0214,217.9296,217.9939,6811.0
2021-08-31 13:45:00,237.46,237.59,237.44,237.53,8654.0,218.0031,218.1224,217.9847,218.0673,8654.0
2021-08-31 13:50:00,237.56,237.67,237.54,237.55,7003.0,218.0949,218.1959,218.0765,218.0857,7003.0
2021-08-31 13:55:00,237.51,237.59,237.47,237.55,9794.0,218.049,218.1224,218.0122,218.0857,9794.0
2021-08-31 14:00:00,237.56,237.56,237.33,237.39,13949.0,218.0949,218.0949,217.8837,217.9388,13949.0
2021-08-31 14:05:00,237.34,237.34,237.23,237.31,13352.0,217.8929,217.8929,217.7919,217.8654,13352.0
2021-08-31 14:10:00,237.32,237.32,236.99,236.99,28940.0,217.8745,217.8745,217.5716,217.5716,28940.0
2021-08-31 14:15:00,237.01,237.08,236.99,237.06,8229.0,217.5899,217.6542,217.5716,217.6358,8229.0
2021-08-31 14:20:00,237.07,237.13,237.02,237.04,6803.0,217.645,217.7001,217.5991,217.6175,6803.0
2021-08-31 14:25:00,237.06,237.09,237.0,237.06,10129.0,217.6358,217.6634,217.5808,217.6358,10129.0
2021-08-31 14:30:00,237.07,237.27,237.06,237.25,6281.0,217.645,217.8286,217.6358,217.8103,6281.0
2021-08-31 14:35:00,237.25,237.42,237.23,237.26,8442.0,217.8103,217.9663,217.7919,217.8195,8442.0
2021-08-31 14:40:00,237.26,237.3,237.15,237.18,8754.0,217.8195,217.8562,217.7185,217.746,8754.0
2021-08-31 14:45:00,237.15,237.22,237.09,237.2,13765.0,217.7185,217.7827,217.6634,217.7644,13765.0
2021-08-31 14:50:00,237.18,237.35,237.18,237.26,11379.0,217.746,217.9021,217.746,217.8195,11379.0
2021-08-31 14:55:00,237.25,237.39,237.17,237.38,19259.0,217.8103,217.9388,217.7368,217.9296,19259.0
2021-08-31 15:00:00,237.42,237.45,237.31,237.44,16965.0,217.9663,217.9939,217.8654,217.9847,16965.0
2021-08-31 15:05:00,237.44,237.48,237.39,237.45,8514.0,217.9847,218.0214,217.9388,217.9939,8514.0
2021-08-31 15:10:00,237.46,237.69,237.46,237.62,19137.0,218.0031,218.2142,218.0031,218.15,19137.0
2021-08-31 15:15:00,237.6,237.6,237.44,237.45,15132.0,218.1316,218.1316,217.9847,217.9939,15132.0
2021-08-31 15:20:00,237.44,237.44,237.18,237.33,26573.0,217.9847,217.9847,217.746,217.8837,26573.0
2021-08-31 15:25:00,237.27,237.47,237.27,237.36,24555.0,217.8286,218.0122,217.8286,217.9113,24555.0
2021-08-31 15:30:00,237.37,237.4,237.17,237.36,14994.0,217.9204,217.948,217.7368,217.9113,14994.0
2021-08-31 15:35:00,237.34,237.38,237.08,237.3,30181.0,217.8929,217.9296,217.6542,217.8562,30181.0
2021-08-31 15:40:00,237.27,237.31,237.17,237.27,20766.0,217.8286,217.8654,217.7368,217.8286,20766.0
2021-08-31 15:45:00,237.29,237.69,237.26,237.62,51957.0,217.847,218.2142,217.8195,218.15,51957.0
2021-08-31 15:50:00,237.59,237.62,237.21,237.24,51797.0,218.1224,218.15,217.7736,217.8011,51797.0
2021-08-31 15:55:00,237.23,237.73,237.22,237.46,125810.0,217.7919,218.2509,217.7827,218.0031,125810.0
2021-09-01 09:30:00,237.88,238.29,237.25,237.44,53169.0,218.3887,218.7651,217.8103,217.9847,53169.0
2021-09-01 09:35:00,237.44,237.66,237.21,237.54,12346.0,217.9847,218.1867,217.7736,218.0765,12346.0
2021-09-01 09:40:00,237.52,237.93,237.5,237.78,9977.0,218.0582,218.4346,218.0398,218.2968,9977.0
2021-09-01 09:45:00,237.76,238.37,237.76,238.29,21408.0,218.2785,218.8385,218.2785,218.7651,21408.0
2021-09-01 09:50:00,238.25,238.66,238.16,238.39,22333.0,218.7283,219.1047,218.6457,218.8569,22333.0
2021-09-01 09:55:00,238.42,238.48,238.08,238.39,11755.0,218.8844,218.9395,218.5723,218.8569,11755.0
2021-09-01 10:00:00,238.41,238.44,237.98,238.18,33688.0,218.8752,218.9028,218.4805,218.6641,33688.0
2021-09-01 10:05:00,238.16,238.2,237.85,238.2,11321.0,218.6457,218.6824,218.3611,218.6824,11321.0
2021-09-01 10:10:00,238.21,238.44,238.02,238.44,7777.0,218.6916,218.9028,218.5172,218.9028,7777.0
2021-09-01 10:15:00,238.44,238.45,238.14,238.3,6998.0,218.9028,218.9119,218.6273,218.7742,6998.0
2021-09-01 10:20:00,238.27,238.48,238.19,238.39,8803.0,218.7467,218.9395,218.6733,218.8569,8803.0
2021-09-01 10:25:00,238.36,238.57,238.31,238.55,11111.0,218.8293,219.0221,218.7834,219.0038,11111.0
2021-09-01 10:30:00,238.55,238.55,238.05,238.11,6386.0,219.0038,219.0038,218.5447,218.5998,6386.0
2021-09-01 10:35:00,238.1,238.25,237.96,238.22,10110.0,218.5906,218.7283,218.4621,218.7008,10110.0
2021-09-01 10:40:00,238.18,238.18,237.93,238.11,13411.0,218.6641,218.6641,218.4346,218.5998,13411.0
2021-09-01 10:45:00,238.09,238.13,237.63,237.65,9841.0,218.5814,218.6182,218.1591,218.1775,9841.0
2021-09-01 10:50:00,237.61,237.68,237.37,237.42,8179.0,218.1408,218.205,217.9204,217.9663,8179.0
2021-09-01 10:55:00,237.4,237.68,237.34,237.66,10466.0,217.948,218.205,217.8929,218.1867,10466.0
2021-09-01 11:00:00,237.63,237.72,237.27,237.35,12208.0,218.1591,218.2418,217.8286,217.9021,12208.0
2021-09-01 11:05:00,237.36,237.44,237.27,237.44,6692.0,217.9113,217.9847,217.8286,217.9847,6692.0
2021-09-01 11:10:00,237.47,237.73,237.46,237.56,10168.0,218.0122,218.2509,218.0031,218.0949,10168.0
2021-09-01 11:15:00,237.59,237.74,237.59,237.71,10018.0,218.1224,218.2601,218.1224,218.2326,10018.0
2021-09-01 11:20:00,237.7,237.73,237.53,237.61,10160.0,218.2234,218.2509,218.0673,218.1408,10160.0
2021-09-01 11:25:00,237.53,237.67,237.43,237.67,3850.0,218.0673,218.1959,217.9755,218.1959,3850.0
2021-09-01 11:30:00,237.58,237.7,237.46,237.46,7486.0,218.1132,218.2234,218.0031,218.0031,7486.0
2021-09-01 11:35:00,237.47,237.57,237.45,237.49,6538.0,218.0122,218.1041,217.9939,218.0306,6538.0
2021-09-01 11:40:00,237.49,237.54,237.38,237.49,7239.0,218.0306,218.0765,217.9296,218.0306,7239.0
2021-09-01 11:45:00,237.48,237.7,237.48,237.66,6651.0,218.0214,218.2234,218.0214,218.1867,6651.0
2021-09-01 11:50:00,237.63,237.73,237.56,237.73,11460.0,218.1591,218.2509,218.0949,218.2509,11460.0
2021-09-01 11:55:00,237.72,237.73,237.51,237.57,12408.0,218.2418,218.2509,218.049,218.1041,12408.0
2021-09-01 12:00:00,237.58,237.71,237.55,237.63,8305.0,218.1132,218.2326,218.0857,218.1591,8305.0
2021-09-01 12:05:00,237.57,237.7,237.56,237.7,4208.0,218.1041,218.2234,218.0949,218.2234,4208.0
2021-09-01 12:10:00,237.66,237.79,237.66,237.74,47516.0,218.1867,218.306,218.1867,218.2601,47516.0
2021-09-01 12:15:00,237.74,238.05,237.73,237.96,15128.0,218.2601,218.5447,218.2509,218.4621,15128.0
2021-09-01 12:20:00,237.94,238.1,237.92,238.03,11064.0,218.4437,218.5906,218.4254,218.5264,11064.0
2021-09-01 12:25:00,238.07,238.1,237.88,238.02,9506.0,218.5631,218.5906,218.3887,218.5172,9506.0
2021-09-01 12:30:00,238.05,238.05,237.92,238.02,6286.0,218.5447,218.5447,218.4254,218.5172,6286.0
2021-09-01 12:35:00,238.0,238.01,237.81,237.89,9633.0,218.4988,218.508,218.3244,218.3978,9633.0
2021-09-01 12:40:00,237.89,237.89,237.79,237.82,7282.0,218.3978,218.3978,218.306,218.3336,7282.0
2021-09-01 12:45:00,237.83,237.93,237.82,237.84,16639.0,218.3428,218.4346,218.3336,218.3519,16639.0
2021-09-01 12:50:00,237.81,238.02,237.74,237.97,10501.0,218.3244,218.5172,218.2601,218.4713,10501.0
2021-09-01 12:55:00,237.96,238.14,237.94,238.12,8770.0,218.4621,218.6273,218.4437,218.609,8770.0
2021-09-01 13:00:00,238.1,238.25,238.1,238.25,16062.0,218.5906,218.7283,218.5906,218.7283,16062.0
2021-09-01 13:05:00,238.26,238.35,238.24,238.35,4660.0,218.7375,218.8201,218.7192,218.8201,4660.0
2021-09-01 13:10:00,238.36,238.43,238.3,238.42,10099.0,218.8293,218.8936,218.7742,218.8844,10099.0
2021-09-01 13:15:00,238.43,238.43,238.32,238.33,5658.0,218.8936,218.8936,218.7926,218.8018,5658.0
2021-09-01 13:20:00,238.31,238.35,238.19,238.32,9135.0,218.7834,218.8201,218.6733,218.7926,9135.0
2021-09-01 13:25:00,238.35,238.35,238.23,238.31,5297.0,218.8201,218.8201,218.71,218.7834,5297.0
2021-09-01 13:30:00,238.33,238.45,238.3,238.45,6940.0,218.8018,218.9119,218.7742,218.9119,6940.0
2021-09-01 13:35:00,238.46,238.54,238.42,238.47,9637.0,218.9211,218.9946,218.8844,218.9303,9637.0
2021-09-01 13:40:00,238.48,238.61,238.48,238.52,9616.0,218.9395,219.0588,218.9395,218.9762,9616.0
2021-09-01 13:45:00,238.55,238.6,238.47,238.58,4870.0,219.0038,219.0497,218.9303,219.0313,4870.0
2021-09-01 13:50:00,238.59,238.86,238.58,238.7,8628.0,219.0405,219.2884,219.0313,219.1415,8628.0
2021-09-01 13:55:00,238.7,238.77,238.59,238.64,5543.0,219.1415,219.2057,219.0405,219.0864,5543.0
2021-09-01 14:00:00,238.59,238.66,238.48,238.66,9741.0,219.0405,219.1047,218.9395,219.1047,9741.0
2021-09-01 14:05:00,238.67,238.74,238.63,238.71,3884.0,219.1139,219.1782,219.0772,219.1506,3884.0
2021-09-01 14:10:00,238.69,238.85,238.67,238.79,8270.0,219.1323,219.2792,219.1139,219.2241,8270.0
2021-09-01 14:15:00,238.79,238.92,238.77,238.88,4541.0,219.2241,219.3434,219.2057,219.3067,4541.0
2021-09-01 14:20:00,238.88,239.04,238.8,238.83,12696.0,219.3067,219.4536,219.2333,219.2608,12696.0
2021-09-01 14:25:00,238.8,239.01,238.8,238.94,10535.0,219.2333,219.4261,219.2333,219.3618,10535.0
2021-09-01 14:30:00,238.95,239.02,238.86,238.96,13616.0,219.371,219.4352,219.2884,219.3802,13616.0
2021-09-01 14:35:00,238.94,239.02,238.89,238.95,8310.0,219.3618,219.4352,219.3159,219.371,8310.0
2021-09-01 14:40:00,238.97,238.99,238.82,238.86,9989.0,219.3893,219.4077,219.2516,219.2884,9989.0
2021-09-01 14:45:00,238.86,238.92,238.78,238.79,5114.0,219.2884,219.3434,219.2149,219.2241,5114.0
2021-09-01 14:50:00,238.83,238.96,238.77,238.91,21755.0,219.2608,219.3802,219.2057,219.3343,21755.0
2021-09-01 14:55:00,238.88,238.95,238.86,238.91,4850.0,219.3067,219.371,219.2884,219.3343,4850.0
2021-09-01 15:00:00,238.88,238.88,238.84,238.85,4914.0,219.3067,219.3067,219.27,219.2792,4914.0
2021-09-01 15:05:00,238.84,238.96,238.82,238.87,12869.0,219.27,219.3802,219.2516,219.2975,12869.0
2021-09-01 15:10:00,238.81,238.86,238.58,238.62,10841.0,219.2425,219.2884,219.0313,219.068,10841.0
2021-09-01 15:15:00,238.62,238.66,238.49,238.53,5000.0,219.068,219.1047,218.9487,218.9854,5000.0
2021-09-01 15:20:00,238.54,238.67,238.52,238.56,6249.0,218.9946,219.1139,218.9762,219.0129,6249.0
2021-09-01 15:25:00,238.54,238.58,238.41,238.43,11263.0,218.9946,219.0313,218.8752,218.8936,11263.0
2021-09-01 15:30:00,238.44,238.44,238.24,238.28,9922.0,218.9028,218.9028,218.7192,218.7559,9922.0
2021-09-01 15:35:00,238.29,238.39,238.16,238.2,12244.0,218.7651,218.8569,218.6457,218.6824,12244.0
2021-09-01 15:40:00,238.15,238.26,238.1,238.16,10753.0,218.6365,218.7375,218.5906,218.6457,10753.0
2021-09-01 15:45:00,238.14,238.26,238.11,238.16,15071.0,218.6273,218.7375,218.5998,218.6457,15071.0
2021-09-01 15:50:00,238.16,238.29,238.15,238.19,33404.0,218.6457,218.7651,218.6365,218.6733,33404.0
2021-09-01 15:55:00,238.19,238.29,238.05,238.18,99441.0,218.6733,218.7651,218.5447,218.6641,99441.0
2021-09-02 09:30:00,239.2,239.42,238.82,239.09,41167.0,219.6005,219.8025,219.2516,219.4995,41167.0
2021-09-02 09:35:00,239.1,239.22,238.72,238.85,11320.0,219.5087,219.6189,219.1598,219.2792,11320.0
2021-09-02 09:40:00,238.89,239.09,238.73,238.86,13361.0,219.3159,219.4995,219.169,219.2884,13361.0
2021-09-02 09:45:00,238.9,239.1,238.7,239.0,15015.0,219.3251,219.5087,219.1415,219.4169,15015.0
2021-09-02 09:50:00,239.08,239.08,238.66,238.72,7612.0,219.4903,219.4903,219.1047,219.1598,7612.0
2021-09-02 09:55:00,238.78,238.84,238.38,238.53,6561.0,219.2149,219.27,218.8477,218.9854,6561.0
2021-09-02 10:00:00,238.53,238.77,238.48,238.6,9346.0,218.9854,219.2057,218.9395,219.0497,9346.0
2021-09-02 10:05:00,238.59,238.88,238.59,238.85,6473.0,219.0405,219.3067,219.0405,219.2792,6473.0
2021-09-02 10:10:00,238.82,239.07,238.6,239.03,7547.0,219.2516,219.4811,219.0497,219.4444,7547.0
2021-09-02 10:15:00,239.01,239.18,238.89,239.15,13030.0,219.4261,219.5821,219.3159,219.5546,13030.0
2021-09-02 10:20:00,239.13,239.33,238.95,239.05,16675.0,219.5362,219.7198,219.371,219.4628,16675.0
2021-09-02 10:25:00,239.08,239.22,238.88,239.2,13749.0,219.4903,219.6189,219.3067,219.6005,13749.0
2021-09-02 10:30:00,239.12,239.18,238.95,239.14,21585.0,219.5271,219.5821,219.371,219.5454,21585.0
2021-09-02 10:35:00,239.17,239.21,238.67,238.75,12994.0,219.573,219.6097,219.1139,219.1874,12994.0
2021-09-02 10:40:00,238.75,238.85,238.61,238.85,7157.0,219.1874,219.2792,219.0588,219.2792,7157.0
2021-09-02 10:45:00,238.79,238.94,238.76,238.93,6190.0,219.2241,219.3618,219.1965,219.3526,6190.0
2021-09-02 10:50:00,238.94,239.1,238.9,239.04,8345.0,219.3618,219.5087,219.3251,219.4536,8345.0
2021-09-02 10:55:00,239.04,239.07,238.78,239.03,10916.0,219.4536,219.4811,219.2149,219.4444,10916.0
2021-09-02 11:00:00,239.06,239.35,239.06,239.21,15058.0,219.472,219.7382,219.472,219.6097,15058.0
2021-09-02 11:05:00,239.18,239.22,238.95,239.22,11478.0,219.5821,219.6189,219.371,219.6189,11478.0
2021-09-02 11:10:00,239.24,239.4,239.2,239.2,10342.0,219.6372,219.7841,219.6005,219.6005,10342.0
2021-09-02 11:15:00,239.19,239.21,239.05,239.05,18713.0,219.5913,219.6097,219.4628,219.4628,18713.0
2021-09-02 11:20:00,239.07,239.15,238.85,239.11,13388.0,219.4811,219.5546,219.2792,219.5179,13388.0
2021-09-02 11:25:00,239.1,239.13,238.98,238.99,8971.0,219.5087,219.5362,219.3985,219.4077,8971.0
2021-09-02 11:30:00,239.01,239.15,239.01,239.09,8863.0,219.4261,219.5546,219.4261,219.4995,8863.0
2021-09-02 11:35:00,239.11,239.19,238.96,239.0,6994.0,219.5179,219.5913,219.3802,219.4169,6994.0
2021-09-02 11:40:00,238.99,239.17,238.99,239.0,6700.0,219.4077,219.573,219.4077,219.4169,6700.0
2021-09-02 11:45:00,239.06,239.13,239.05,239.06,4162.0,219.472,219.5362,219.4628,219.472,4162.0
2021-09-02 11:50:00,239.0,239.25,238.99,239.08,15895.0,219.4169,219.6464,219.4077,219.4903,15895.0
2021-09-02 11:55:00,239.08,239.17,238.94,239.13,12763.0,219.4903,219.573,219.3618,219.5362,12763.0
2021-09-02 12:00:00,239.13,239.14,239.0,239.0,7541.0,219.5362,219.5454,219.4169,219.4169,7541.0
2021-09-02 12:05:00,239.03,239.03,238.92,238.99,8543.0,219.4444,219.4444,219.3434,219.4077,8543.0
2021-09-02 12:10:00,238.99,239.1,238.98,239.06,6230.0,219.4077,219.5087,219.3985,219.472,6230.0
2021-09-02 12:15:00,239.05,239.15,239.05,239.14,7999.0,219.4628,219.5546,219.4628,219.5454,7999.0
2021-09-02 12:20:00,239.14,239.28,239.14,239.22,7804.0,219.5454,219.6739,219.5454,219.6189,7804.0
2021-09-02 12:25:00,239.21,239.3,239.1,239.17,8836.0,219.6097,219.6923,219.5087,219.573,8836.0
2021-09-02 12:30:00,239.17,239.21,239.1,239.13,6078.0,219.573,219.6097,219.5087,219.5362,6078.0
2021-09-02 12:35:00,239.11,239.16,239.06,239.06,5655.0,219.5179,219.5638,219.472,219.472,5655.0
2021-09-02 12:40:00,239.1,239.14,239.01,239.14,9857.0,219.5087,219.5454,219.4261,219.5454,9857.0
2021-09-02 12:45:00,239.17,239.18,239.1,239.16,5341.0,219.573,219.5821,219.5087,219.5638,5341.0
2021-09-02 12:50:00,239.17,239.29,239.17,239.28,7194.0,219.573,219.6831,219.573,219.6739,7194.0
2021-09-02 12:55:00,239.29,239.35,239.29,239.32,4432.0,219.6831,219.7382,219.6831,219.7107,4432.0
2021-09-02 13:00:00,239.32,239.51,239.32,239.48,17516.0,219.7107,219.8851,219.7107,219.8576,17516.0
2021-09-02 13:05:00,239.48,239.65,239.46,239.57,11664.0,219.8576,220.0136,219.8392,219.9402,11664.0
2021-09-02 13:10:00,239.58,239.63,239.41,239.5,14339.0,219.9494,219.9953,219.7933,219.8759,14339.0
2021-09-02 13:15:00,239.51,239.55,239.42,239.49,9164.0,219.8851,219.9218,219.8025,219.8667,9164.0
2021-09-02 13:20:00,239.49,239.51,239.28,239.35,18930.0,219.8667,219.8851,219.6739,219.7382,18930.0
2021-09-02 13:25:00,239.33,239.57,239.29,239.56,8277.0,219.7198,219.9402,219.6831,219.931,8277.0
2021-09-02 13:30:00,239.56,239.6,239.48,239.48,7758.0,219.931,219.9677,219.8576,219.8576,7758.0
2021-09-02 13:35:00,239.47,239.51,239.22,239.27,7988.0,219.8484,219.8851,219.6189,219.6648,7988.0
2021-09-02 13:40:00,239.25,239.28,239.1,239.14,9392.0,219.6464,219.6739,219.5087,219.5454,9392.0
2021-09-02 13:45:00,239.15,239.17,238.92,238.92,8318.0,219.5546,219.573,219.3434,219.3434,8318.0
2021-09-02 13:50:00,238.92,239.02,238.85,239.02,13030.0,219.3434,219.4352,219.2792,219.4352,13030.0
2021-09-02 13:55:00,239.01,239.25,238.96,239.14,23695.0,219.4261,219.6464,219.3802,219.5454,23695.0
2021-09-02 14:00:00,239.13,239.33,239.12,239.2,12464.0,219.5362,219.7198,219.5271,219.6005,12464.0
2021-09-02 14:05:00,239.21,239.39,239.21,239.26,7657.0,219.6097,219.7749,219.6097,219.6556,7657.0
2021-09-02 14:10:00,239.32,239.37,239.23,239.37,4046.0,219.7107,219.7566,219.628,219.7566,4046.0
2021-09-02 14:15:00,239.41,239.41,239.31,239.38,15270.0,219.7933,219.7933,219.7015,219.7657,15270.0
2021-09-02 14:20:00,239.41,239.41,239.18,239.29,14274.0,219.7933,219.7933,219.5821,219.6831,14274.0
2021-09-02 14:25:00,239.34,239.35,239.2,239.29,9549.0,219.729,219.7382,219.6005,219.6831,9549.0
2021-09-02 14:30:00,239.31,239.49,239.28,239.44,11212.0,219.7015,219.8667,219.6739,219.8208,11212.0
2021-09-02 14:35:00,239.48,239.48,239.38,239.41,9655.0,219.8576,219.8576,219.7657,219.7933,9655.0
2021-09-02 14:40:00,239.4,239.4,239.19,239.23,6064.0,219.7841,219.7841,219.5913,219.628,6064.0
2021-09-02 14:45:00,239.26,239.34,239.25,239.34,6188.0,219.6556,219.729,219.6464,219.729,6188.0
2021-09-02 14:50:00,239.34,239.41,239.29,239.35,16125.0,219.729,219.7933,219.6831,219.7382,16125.0
2021-09-02 14:55:00,239.34,239.48,239.33,239.48,10038.0,219.729,219.8576,219.7198,219.8576,10038.0
2021-09-02 15:00:00,239.49,239.54,239.44,239.48,8740.0,219.8667,219.9126,219.8208,219.8576,8740.0
2021-09-02 15:05:00,239.47,239.5,239.34,239.42,8611.0,219.8484,219.8759,219.729,219.8025,8611.0
2021-09-02 15:10:00,239.42,239.5,239.18,239.27,64938.0,219.8025,219.8759,219.5821,219.6648,64938.0
2021-09-02 15:15:00,239.27,239.34,239.23,239.29,9935.0,219.6648,219.729,219.628,219.6831,9935.0
2021-09-02 15:20:00,239.28,239.29,239.18,239.21,12780.0,219.6739,219.6831,219.5821,219.6097,12780.0
2021-09-02 15:25:00,239.23,239.32,239.22,239.3,9523.0,219.628,219.7107,219.6189,219.6923,9523.0
2021-09-02 15:30:00,239.33,239.37,239.29,239.34,13729.0,219.7198,219.7566,219.6831,219.729,13729.0
2021-09-02 15:35:00,239.35,239.38,239.19,239.27,18727.0,219.7382,219.7657,219.5913,219.6648,18727.0
2021-09-02 15:40:00,239.27,239.43,239.27,239.38,30088.0,219.6648,219.8116,219.6648,219.7657,30088.0
2021-09-02 15:45:00,239.38,239.49,239.37,239.46,37148.0,219.7657,219.8667,219.7566,219.8392,37148.0
2021-09-02 15:50:00,239.45,239.7,239.37,239.7,79550.0,219.83,220.0595,219.7566,220.0595,79550.0
2021-09-02 15:55:00,239.69,239.95,239.63,239.85,196686.0,220.0503,220.289,219.9953,220.1972,196686.0
2021-09-03 09:30:00,238.39,238.95,237.9,238.82,51822.0,218.8569,219.371,218.407,219.2516,51822.0
2021-09-03 09:35:00,238.58,238.59,238.25,238.39,12651.0,219.0313,219.0405,218.7283,218.8569,12651.0
2021-09-03 09:40:00,238.41,238.49,238.3,238.3,4000.0,218.8752,218.9487,218.7742,218.7742,4000.0
2021-09-03 09:45:00,238.21,238.21,237.66,237.77,14771.0,218.6916,218.6916,218.1867,218.2877,14771.0
2021-09-03 09:50:00,237.72,237.99,237.51,237.99,21867.0,218.2418,218.4896,218.049,218.4896,21867.0
2021-09-03 09:55:00,238.0,238.09,237.79,238.09,6283.0,218.4988,218.5814,218.306,218.5814,6283.0
2021-09-03 10:00:00,238.0,238.49,237.91,238.45,13461.0,218.4988,218.9487,218.4162,218.9119,13461.0
2021-09-03 10:05:00,238.46,238.53,238.35,238.47,9500.0,218.9211,218.9854,218.8201,218.9303,9500.0
2021-09-03 10:10:00,238.53,238.72,238.27,238.72,6626.0,218.9854,219.1598,218.7467,219.1598,6626.0
2021-09-03 10:15:00,238.66,238.87,238.54,238.76,4873.0,219.1047,219.2975,218.9946,219.1965,4873.0
2021-09-03 10:20:00,238.79,239.0,238.69,239.0,4353.0,219.2241,219.4169,219.1323,219.4169,4353.0
2021-09-03 10:25:00,239.0,239.23,238.97,239.07,9472.0,219.4169,219.628,219.3893,219.4811,9472.0
2021-09-03 10:30:00,239.06,239.14,238.95,239.13,15882.0,219.472,219.5454,219.371,219.5362,15882.0
2021-09-03 10:35:00,239.13,239.13,238.98,239.13,9023.0,219.5362,219.5362,219.3985,219.5362,9023.0
2021-09-03 10:40:00,239.07,239.36,238.92,239.34,12078.0,219.4811,219.7474,219.3434,219.729,12078.0
2021-09-03 10:45:00,239.33,239.41,239.03,239.33,13617.0,219.7198,219.7933,219.4444,219.7198,13617.0
2021-09-03 10:50:00,239.3,239.31,238.94,239.03,51551.0,219.6923,219.7015,219.3618,219.4444,51551.0
2021-09-03 10:55:00,238.98,239.01,238.42,238.65,40076.0,219.3985,219.4261,218.8844,219.0956,40076.0
2021-09-03 11:00:00,238.65,238.67,238.43,238.49,7924.0,219.0956,219.1139,218.8936,218.9487,7924.0
2021-09-03 11:05:00,238.49,239.0,238.47,239.0,10270.0,218.9487,219.4169,218.9303,219.4169,10270.0
2021-09-03 11:10:00,238.99,239.19,238.99,239.12,11519.0,219.4077,219.5913,219.4077,219.5271,11519.0
2021-09-03 11:15:00,239.14,239.24,239.03,239.18,4608.0,219.5454,219.6372,219.4444,219.5821,4608.0
2021-09-03 11:20:00,239.19,239.25,239.1,239.17,7447.0,219.5913,219.6464,219.5087,219.573,7447.0
2021-09-03 11:25:00,239.17,239.22,239.13,239.15,5908.0,219.573,219.6189,219.5362,219.5546,5908.0
2021-09-03 11:30:00,239.14,239.18,239.08,239.08,5044.0,219.5454,219.5821,219.4903,219.4903,5044.0
2021-09-03 11:35:00,239.06,239.19,238.98,239.0,8296.0,219.472,219.5913,219.3985,219.4169,8296.0
2021-09-03 11:40:00,238.97,239.1,238.96,239.01,6900.0,219.3893,219.5087,219.3802,219.4261,6900.0
2021-09-03 11:45:00,239.03,239.16,238.99,239.03,8093.0,219.4444,219.5638,219.4077,219.4444,8093.0
2021-09-03 11:50:00,239.06,239.06,238.67,238.72,5021.0,219.472,219.472,219.1139,219.1598,5021.0
2021-09-03 11:55:00,238.71,238.71,238.56,238.63,7540.0,219.1506,219.1506,219.0129,219.0772,7540.0
2021-09-03 12:00:00,238.62,238.91,238.62,238.87,7559.0,219.068,219.3343,219.068,219.2975,7559.0
2021-09-03 12:05:00,238.85,238.85,238.68,238.71,2684.0,219.2792,219.2792,219.1231,219.1506,2684.0
2021-09-03 12:10:00,238.73,239.12,238.73,239.11,9590.0,219.169,219.5271,219.169,219.5179,9590.0
2021-09-03 12:15:00,239.08,239.08,238.91,238.91,2897.0,219.4903,219.4903,219.3343,219.3343,2897.0
2021-09-03 12:20:00,238.88,238.95,238.86,238.95,3151.0,219.3067,219.371,219.2884,219.371,3151.0
2021-09-03 12:25:00,238.97,238.99,238.9,238.97,3189.0,219.3893,219.4077,219.3251,219.3893,3189.0
2021-09-03 12:30:00,238.96,238.96,238.85,238.88,5699.0,219.3802,219.3802,219.2792,219.3067,5699.0
2021-09-03 12:35:00,238.87,238.9,238.73,238.81,4538.0,219.2975,219.3251,219.169,219.2425,4538.0
2021-09-03 12:40:00,238.82,238.95,238.82,238.94,3289.0,219.2516,219.371,219.2516,219.3618,3289.0
2021-09-03 12:45:00,238.96,239.05,238.94,238.96,6628.0,219.3802,219.4628,219.3618,219.3802,6628.0
2021-09-03 12:50:00,238.97,239.13,238.97,239.09,4956.0,219.3893,219.5362,219.3893,219.4995,4956.0
2021-09-03 12:55:00,239.12,239.25,239.12,239.16,6714.0,219.5271,219.6464,219.5271,219.5638,6714.0
2021-09-03 13:00:00,239.14,239.27,239.12,239.25,4917.0,219.5454,219.6648,219.5271,219.6464,4917.0
2021-09-03 13:05:00,239.25,239.34,239.21,239.27,10560.0,219.6464,219.729,219.6097,219.6648,10560.0
2021-09-03 13:10:00,239.27,239.36,239.27,239.36,4614.0,219.6648,219.7474,219.6648,219.7474,4614.0
2021-09-03 13:15:00,239.3,239.45,239.28,239.45,5710.0,219.6923,219.83,219.6739,219.83,5710.0
2021-09-03 13:20:00,239.4,239.4,239.28,239.32,4513.0,219.7841,219.7841,219.6739,219.7107,4513.0
2021-09-03 13:25:00,239.34,239.34,239.17,239.21,4961.0,219.729,219.729,219.573,219.6097,4961.0
2021-09-03 13:30:00,239.25,239.3,239.15,239.2,4749.0,219.6464,219.6923,219.5546,219.6005,4749.0
2021-09-03 13:35:00,239.15,239.19,239.13,239.15,2982.0,219.5546,219.5913,219.5362,219.5546,2982.0
2021-09-03 13:40:00,239.13,239.29,239.12,239.29,6476.0,219.5362,219.6831,219.5271,219.6831,6476.0
2021-09-03 13:45:00,239.3,239.65,239.3,239.57,10021.0,219.6923,220.0136,219.6923,219.9402,10021.0
2021-09-03 13:50:00,239.56,239.57,239.47,239.55,3961.0,219.931,219.9402,219.8484,219.9218,3961.0
2021-09-03 13:55:00,239.51,239.55,239.41,239.42,2894.0,219.8851,219.9218,219.7933,219.8025,2894.0
2021-09-03 14:00:00,239.45,239.54,239.41,239.41,3655.0,219.83,219.9126,219.7933,219.7933,3655.0
2021-09-03 14:05:00,239.43,239.49,239.41,239.44,6573.0,219.8116,219.8667,219.7933,219.8208,6573.0
2021-09-03 14:10:00,239.43,239.55,239.43,239.46,1856.0,219.8116,219.9218,219.8116,219.8392,1856.0
2021-09-03 14:15:00,239.42,239.47,239.39,239.41,4188.0,219.8025,219.8484,219.7749,219.7933,4188.0
2021-09-03 14:20:00,239.41,239.45,239.33,239.44,5061.0,219.7933,219.83,219.7198,219.8208,5061.0
2021-09-03 14:25:00,239.45,239.51,239.38,239.48,4209.0,219.83,219.8851,219.7657,219.8576,4209.0
2021-09-03 14:30:00,239.46,239.51,239.43,239.46,3250.0,219.8392,219.8851,219.8116,219.8392,3250.0
2021-09-03 14:35:00,239.5,239.53,239.37,239.38,4693.0,219.8759,219.9035,219.7566,219.7657,4693.0
2021-09-03 14:40:00,239.4,239.41,239.33,239.36,2699.0,219.7841,219.7933,219.7198,219.7474,2699.0
2021-09-03 14:45:00,239.39,239.39,239.33,239.34,4323.0,219.7749,219.7749,219.7198,219.729,4323.0
2021-09-03 14:50:00,239.36,239.37,239.2,239.32,3896.0,219.7474,219.7566,219.6005,219.7107,3896.0
2021-09-03 14:55:00,239.29,239.33,239.2,239.25,3896.0,219.6831,219.7198,219.6005,219.6464,3896.0
2021-09-03 15:00:00,239.24,239.29,239.2,239.26,5508.0,219.6372,219.6831,219.6005,219.6556,5508.0
2021-09-03 15:05:00,239.26,239.28,239.12,239.21,4459.0,219.6556,219.6739,219.5271,219.6097,4459.0
2021-09-03 15:10:00,239.2,239.21,239.14,239.2,4898.0,219.6005,219.6097,219.5454,219.6005,4898.0
2021-09-03 15:15:00,239.18,239.19,239.06,239.06,3334.0,219.5821,219.5913,219.472,219.472,3334.0
2021-09-03 15:20:00,239.06,239.07,238.93,239.0,8153.0,219.472,219.4811,219.3526,219.4169,8153.0
2021-09-03 15:25:00,239.01,239.09,238.97,239.02,5272.0,219.4261,219.4995,219.3893,219.4352,5272.0
2021-09-03 15:30:00,239.01,239.11,239.0,239.02,10930.0,219.4261,219.5179,219.4169,219.4352,10930.0
2021-09-03 15:35:00,239.02,239.03,238.85,238.85,8567.0,219.4352,219.4444,219.2792,219.2792,8567.0
2021-09-03 15:40:00,238.83,238.91,238.78,238.84,9386.0,219.2608,219.3343,219.2149,219.27,9386.0
2021-09-03 15:45:00,238.79,238.88,238.72,238.79,12821.0,219.2241,219.3067,219.1598,219.2241,12821.0
2021-09-03 15:50:00,238.81,238.9,238.76,238.79,22393.0,219.2425,219.3251,219.1965,219.2241,22393.0
2021-09-03 15:55:00,238.78,238.88,238.66,238.82,67740.0,219.2149,219.3067,219.1047,219.2516,67740.0
2021-09-07 09:30:00,238.61,238.61,237.86,237.91,49981.0,219.0588,219.0588,218.3703,218.4162,49981.0
2021-09-07 09:35:00,237.77,237.79,236.71,236.71,20250.0,218.2877,218.306,217.3145,217.3145,20250.0
2021-09-07 09:40:00,236.54,237.01,236.49,236.98,17272.0,217.1584,217.5899,217.1125,217.5624,17272.0
2021-09-07 09:45:00,236.87,236.87,236.51,236.72,15851.0,217.4614,217.4614,217.1309,217.3237,15851.0
2021-09-07 09:50:00,236.64,236.89,236.38,236.38,12918.0,217.2503,217.4798,217.0116,217.0116,12918.0
2021-09-07 09:55:00,236.37,237.05,236.29,236.94,15593.0,217.0024,217.6267,216.9289,217.5257,15593.0
2021-09-07 10:00:00,236.93,236.93,236.47,236.59,10932.0,217.5165,217.5165,217.0942,217.2044,10932.0
2021-09-07 10:05:00,236.52,236.65,236.35,236.44,18607.0,217.1401,217.2594,216.984,217.0666,18607.0
2021-09-07 10:10:00,236.39,236.55,236.09,236.55,14806.0,217.0207,217.1676,216.7453,217.1676,14806.0
2021-09-07 10:15:00,236.55,236.93,236.53,236.61,12663.0,217.1676,217.5165,217.1493,217.2227,12663.0
2021-09-07 10:20:00,236.53,236.75,236.52,236.69,6079.0,217.1493,217.3512,217.1401,217.2962,6079.0
2021-09-07 10:25:00,236.72,236.78,236.5,236.77,4309.0,217.3237,217.3788,217.1217,217.3696,4309.0
2021-09-07 10:30:00,236.57,236.65,236.45,236.54,8536.0,217.186,217.2594,217.0758,217.1584,8536.0
2021-09-07 10:35:00,236.54,236.56,236.07,236.22,6571.0,217.1584,217.1768,216.727,216.8647,6571.0
2021-09-07 10:40:00,236.23,236.24,236.15,236.22,5465.0,216.8739,216.883,216.8004,216.8647,5465.0
2021-09-07 10:45:00,236.21,236.28,236.15,236.21,8299.0,216.8555,216.9198,216.8004,216.8555,8299.0
2021-09-07 10:50:00,236.24,236.32,236.07,236.08,7372.0,216.883,216.9565,216.727,216.7361,7372.0
2021-09-07 10:55:00,236.08,236.17,235.95,236.17,12045.0,216.7361,216.8188,216.6168,216.8188,12045.0
2021-09-07 11:00:00,236.15,236.17,236.02,236.05,6390.0,216.8004,216.8188,216.6811,216.7086,6390.0
2021-09-07 11:05:00,236.06,236.47,236.05,236.47,10638.0,216.7178,217.0942,216.7086,217.0942,10638.0
2021-09-07 11:10:00,236.44,236.71,236.42,236.44,11982.0,217.0666,217.3145,217.0483,217.0666,11982.0
2021-09-07 11:15:00,236.37,236.44,236.24,236.3,9380.0,217.0024,217.0666,216.883,216.9381,9380.0
2021-09-07 11:20:00,236.35,236.35,236.17,236.17,9953.0,216.984,216.984,216.8188,216.8188,9953.0
2021-09-07 11:25:00,236.19,236.23,235.99,236.08,10640.0,216.8371,216.8739,216.6535,216.7361,10640.0
2021-09-07 11:30:00,236.05,236.25,236.02,236.2,9619.0,216.7086,216.8922,216.6811,216.8463,9619.0
2021-09-07 11:35:00,236.21,236.41,236.2,236.36,8322.0,216.8555,217.0391,216.8463,216.9932,8322.0
2021-09-07 11:40:00,236.35,236.4,236.22,236.22,12315.0,216.984,217.0299,216.8647,216.8647,12315.0
2021-09-07 11:45:00,236.19,236.2,236.08,236.18,15677.0,216.8371,216.8463,216.7361,216.8279,15677.0
2021-09-07 11:50:00,236.22,236.29,236.17,236.18,7721.0,216.8647,216.9289,216.8188,216.8279,7721.0
2021-09-07 11:55:00,236.14,236.25,236.09,236.19,13250.0,216.7912,216.8922,216.7453,216.8371,13250.0
2021-09-07 12:00:00,236.18,236.24,236.14,236.2,6731.0,216.8279,216.883,216.7912,216.8463,6731.0
2021-09-07 12:05:00,236.25,236.54,236.21,236.48,7806.0,216.8922,217.1584,216.8555,217.1034,7806.0
2021-09-07 12:10:00,236.49,236.64,236.43,236.64,6291.0,217.1125,217.2503,217.0575,217.2503,6291.0
2021-09-07 12:15:00,236.62,236.8,236.62,236.7,8695.0,217.2319,217.3971,217.2319,217.3053,8695.0
2021-09-07 12:20:00,236.71,236.74,236.63,236.63,4686.0,217.3145,217.3421,217.2411,217.2411,4686.0
2021-09-07 12:25:00,236.69,236.87,236.68,236.83,8782.0,217.2962,217.4614,217.287,217.4247,8782.0
2021-09-07 12:30:00,236.86,236.88,236.66,236.7,7712.0,217.4522,217.4706,217.2686,217.3053,7712.0
2021-09-07 12:35:00,236.69,236.75,236.49,236.51,5812.0,217.2962,217.3512,217.1125,217.1309,5812.0
2021-09-07 12:40:00,236.55,236.55,236.31,236.39,4955.0,217.1676,217.1676,216.9473,217.0207,4955.0
2021-09-07 12:45:00,236.39,236.52,236.31,236.34,6927.0,217.0207,217.1401,216.9473,216.9748,6927.0
2021-09-07 12:50:00,236.34,236.44,236.31,236.31,7741.0,216.9748,217.0666,216.9473,216.9473,7741.0
2021-09-07 12:55:00,236.32,236.46,236.31,236.42,8040.0,216.9565,217.085,216.9473,217.0483,8040.0
2021-09-07 13:00:00,236.43,236.68,236.38,236.51,12660.0,217.0575,217.287,217.0116,217.1309,12660.0
2021-09-07 13:05:00,236.51,236.65,236.51,236.55,4552.0,217.1309,217.2594,217.1309,217.1676,4552.0
2021-09-07 13:10:00,236.59,236.68,236.59,236.66,5039.0,217.2044,217.287,217.2044,217.2686,5039.0
2021-09-07 13:15:00,236.7,236.77,236.68,236.75,4591.0,217.3053,217.3696,217.287,217.3512,4591.0
2021-09-07 13:20:00,236.78,236.79,236.62,236.74,6538.0,217.3788,217.388,217.2319,217.3421,6538.0
2021-09-07 13:25:00,236.77,236.81,236.69,236.74,4149.0,217.3696,217.4063,217.2962,217.3421,4149.0
2021-09-07 13:30:00,236.76,236.83,236.74,236.76,5653.0,217.3604,217.4247,217.3421,217.3604,5653.0
2021-09-07 13:35:00,236.76,236.77,236.66,236.74,3894.0,217.3604,217.3696,217.2686,217.3421,3894.0
2021-09-07 13:40:00,236.74,236.82,236.61,236.64,12038.0,217.3421,217.4155,217.2227,217.2503,12038.0
2021-09-07 13:45:00,236.65,236.77,236.62,236.74,3754.0,217.2594,217.3696,217.2319,217.3421,3754.0
2021-09-07 13:50:00,236.76,236.8,236.67,236.77,4790.0,217.3604,217.3971,217.2778,217.3696,4790.0
2021-09-07 13:55:00,236.82,236.97,236.82,236.87,9153.0,217.4155,217.5532,217.4155,217.4614,9153.0
2021-09-07 14:00:00,236.85,236.93,236.82,236.9,5600.0,217.443,217.5165,217.4155,217.489,5600.0
2021-09-07 14:05:00,236.92,236.93,236.75,236.81,5630.0,217.5073,217.5165,217.3512,217.4063,5630.0
2021-09-07 14:10:00,236.84,236.88,236.77,236.79,4989.0,217.4339,217.4706,217.3696,217.388,4989.0
2021-09-07 14:15:00,236.78,236.89,236.62,236.63,16820.0,217.3788,217.4798,217.2319,217.2411,16820.0
2021-09-07 14:20:00,236.63,236.64,236.36,236.45,8961.0,217.2411,217.2503,216.9932,217.0758,8961.0
2021-09-07 14:25:00,236.44,236.44,236.27,236.33,4610.0,217.0666,217.0666,216.9106,216.9657,4610.0
2021-09-07 14:30:00,236.3,236.37,236.24,236.3,6886.0,216.9381,217.0024,216.883,216.9381,6886.0
2021-09-07 14:35:00,236.31,236.4,236.28,236.36,6652.0,216.9473,217.0299,216.9198,216.9932,6652.0
2021-09-07 14:40:00,236.37,236.4,236.28,236.38,5844.0,217.0024,217.0299,216.9198,217.0116,5844.0
2021-09-07 14:45:00,236.36,236.36,236.28,236.29,5060.0,216.9932,216.9932,216.9198,216.9289,5060.0
2021-09-07 14:50:00,236.27,236.38,236.25,236.36,6229.0,216.9106,217.0116,216.8922,216.9932,6229.0
2021-09-07 14:55:00,236.36,236.41,236.32,236.32,6938.0,216.9932,217.0391,216.9565,216.9565,6938.0
2021-09-07 15:00:00,236.31,236.49,236.31,236.49,9719.0,216.9473,217.1125,216.9473,217.1125,9719.0
2021-09-07 15:05:00,236.49,236.49,236.36,236.43,7413.0,217.1125,217.1125,216.9932,217.0575,7413.0
2021-09-07 15:10:00,236.44,236.5,236.43,236.44,7706.0,217.0666,217.1217,217.0575,217.0666,7706.0
2021-09-07 15:15:00,236.43,236.44,236.33,236.39,7405.0,217.0575,217.0666,216.9657,217.0207,7405.0
2021-09-07 15:20:00,236.37,236.38,236.29,236.33,5149.0,217.0024,217.0116,216.9289,216.9657,5149.0
2021-09-07 15:25:00,236.31,236.33,236.22,236.3,9705.0,216.9473,216.9657,216.8647,216.9381,9705.0
2021-09-07 15:30:00,236.28,236.32,236.2,236.29,10366.0,216.9198,216.9565,216.8463,216.9289,10366.0
2021-09-07 15:35:00,236.3,236.32,236.1,236.12,10245.0,216.9381,216.9565,216.7545,216.7729,10245.0
2021-09-07 15:40:00,236.12,236.15,236.07,236.14,15125.0,216.7729,216.8004,216.727,216.7912,15125.0
2021-09-07 15:45:00,236.12,236.36,236.1,236.22,25468.0,216.7729,216.9932,216.7545,216.8647,25468.0
2021-09-07 15:50:00,236.23,236.39,236.12,236.37,46380.0,216.8739,217.0207,216.7729,217.0024,46380.0
2021-09-07 15:55:00,236.36,236.38,236.17,236.22,114910.0,216.9932,217.0116,216.8188,216.8647,114910.0
2021-09-08 09:30:00,236.8,237.23,236.0,237.23,48313.0,217.3971,217.7919,216.6627,217.7919,48313.0
2021-09-08 09:35:00,237.23,237.82,237.06,237.78,24327.0,217.7919,218.3336,217.6358,218.2968,24327.0
2021-09-08 09:40:00,237.78,238.11,237.53,237.92,23461.0,218.2968,218.5998,218.0673,218.4254,23461.0
2021-09-08 09:45:00,238.02,238.56,238.02,238.46,23122.0,218.5172,219.0129,218.5172,218.9211,23122.0
2021-09-08 09:50:00,238.47,238.57,238.19,238.43,20358.0,218.9303,219.0221,218.6733,218.8936,20358.0
2021-09-08 09:55:00,238.41,238.94,238.41,238.72,20644.0,218.8752,219.3618,218.8752,219.1598,20644.0
2021-09-08 10:00:00,238.79,239.0,238.69,238.74,16890.0,219.2241,219.4169,219.1323,219.1782,16890.0
2021-09-08 10:05:00,238.7,238.87,238.47,238.47,8729.0,219.1415,219.2975,218.9303,218.9303,8729.0
2021-09-08 10:10:00,238.47,238.82,238.46,238.64,14076.0,218.9303,219.2516,218.9211,219.0864,14076.0
2021-09-08 10:15:00,238.56,238.58,238.31,238.58,20665.0,219.0129,219.0313,218.7834,219.0313,20665.0
2021-09-08 10:20:00,238.53,238.78,238.52,238.52,11028.0,218.9854,219.2149,218.9762,218.9762,11028.0
2021-09-08 10:25:00,238.69,239.02,238.53,239.02,13465.0,219.1323,219.4352,218.9854,219.4352,13465.0
2021-09-08 10:30:00,239.06,239.06,238.61,238.69,14369.0,219.472,219.472,219.0588,219.1323,14369.0
2021-09-08 10:35:00,238.63,238.67,238.07,238.27,26257.0,219.0772,219.1139,218.5631,218.7467,26257.0
2021-09-08 10:40:00,238.21,238.32,237.83,238.24,44210.0,218.6916,218.7926,218.3428,218.7192,44210.0
2021-09-08 10:45:00,238.25,238.6,238.04,238.6,15716.0,218.7283,219.0497,218.5355,219.0497,15716.0
2021-09-08 10:50:00,238.58,238.77,238.29,238.34,11407.0,219.0313,219.2057,218.7651,218.811,11407.0
2021-09-08 10:55:00,238.38,238.85,238.29,238.85,17220.0,218.8477,219.2792,218.7651,219.2792,17220.0
2021-09-08 11:00:00,238.81,239.16,238.77,239.16,20787.0,219.2425,219.5638,219.2057,219.5638,20787.0
2021-09-08 11:05:00,239.19,239.46,238.91,238.91,29346.0,219.5913,219.8392,219.3343,219.3343,29346.0
2021-09-08 11:10:00,238.9,239.02,238.69,238.78,12401.0,219.3251,219.4352,219.1323,219.2149,12401.0
2021-09-08 11:15:00,238.76,238.83,238.36,238.42,12758.0,219.1965,219.2608,218.8293,218.8844,12758.0
2021-09-08 11:20:00,238.45,238.63,238.37,238.47,8834.0,218.9119,219.0772,218.8385,218.9303,8834.0
2021-09-08 11:25:00,238.44,238.48,238.33,238.33,4882.0,218.9028,218.9395,218.8018,218.8018,4882.0
2021-09-08 11:30:00,238.35,238.6,238.26,238.28,7453.0,218.8201,219.0497,218.7375,218.7559,7453.0
2021-09-08 11:35:00,238.27,238.43,238.25,238.38,7063.0,218.7467,218.8936,218.7283,218.8477,7063.0
2021-09-08 11:40:00,238.37,238.47,238.33,238.37,7275.0,218.8385,218.9303,218.8018,218.8385,7275.0
2021-09-08 11:45:00,238.38,238.59,238.36,238.36,9361.0,218.8477,219.0405,218.8293,218.8293,9361.0
2021-09-08 11:50:00,238.35,238.35,238.2,238.2,10599.0,218.8201,218.8201,218.6824,218.6824,10599.0
2021-09-08 11:55:00,238.12,238.19,237.97,238.02,4575.0,218.609,218.6733,218.4713,218.5172,4575.0
2021-09-08 12:00:00,238.05,238.26,237.95,238.19,5620.0,218.5447,218.7375,218.4529,218.6733,5620.0
2021-09-08 12:05:00,238.18,238.41,238.17,238.39,6503.0,218.6641,218.8752,218.6549,218.8569,6503.0
2021-09-08 12:10:00,238.42,238.51,238.26,238.43,4205.0,218.8844,218.967,218.7375,218.8936,4205.0
2021-09-08 12:15:00,238.42,238.45,238.37,238.39,2783.0,218.8844,218.9119,218.8385,218.8569,2783.0
2021-09-08 12:20:00,238.43,238.57,238.4,238.52,4978.0,218.8936,219.0221,218.866,218.9762,4978.0
2021-09-08 12:25:00,238.54,238.6,238.42,238.5,5861.0,218.9946,219.0497,218.8844,218.9579,5861.0
2021-09-08 12:30:00,238.41,238.46,238.28,238.35,5591.0,218.8752,218.9211,218.7559,218.8201,5591.0
2021-09-08 12:35:00,238.38,238.4,238.28,238.31,3779.0,218.8477,218.866,218.7559,218.7834,3779.0
2021-09-08 12:40:00,238.3,238.37,238.27,238.32,3690.0,218.7742,218.8385,218.7467,218.7926,3690.0
2021-09-08 12:45:00,238.27,238.27,238.1,238.1,4322.0,218.7467,218.7467,218.5906,218.5906,4322.0
2021-09-08 12:50:00,238.01,238.06,237.98,238.05,4269.0,218.508,218.5539,218.4805,218.5447,4269.0
2021-09-08 12:55:00,238.06,238.15,238.04,238.06,5027.0,218.5539,218.6365,218.5355,218.5539,5027.0
2021-09-08 13:00:00,238.07,238.09,238.03,238.06,2833.0,218.5631,218.5814,218.5264,218.5539,2833.0
2021-09-08 13:05:00,238.07,238.26,238.03,238.07,3681.0,218.5631,218.7375,218.5264,218.5631,3681.0
2021-09-08 13:10:00,238.07,238.19,238.05,238.16,4146.0,218.5631,218.6733,218.5447,218.6457,4146.0
2021-09-08 13:15:00,238.13,238.27,238.1,238.26,6054.0,218.6182,218.7467,218.5906,218.7375,6054.0
2021-09-08 13:20:00,238.27,238.31,238.13,238.25,16855.0,218.7467,218.7834,218.6182,218.7283,16855.0
2021-09-08 13:25:00,238.27,238.34,238.27,238.34,3642.0,218.7467,218.811,218.7467,218.811,3642.0
2021-09-08 13:30:00,238.35,238.36,238.25,238.26,2936.0,218.8201,218.8293,218.7283,218.7375,2936.0
2021-09-08 13:35:00,238.23,238.29,238.19,238.22,3132.0,218.71,218.7651,218.6733,218.7008,3132.0
2021-09-08 13:40:00,238.21,238.3,238.12,238.18,8017.0,218.6916,218.7742,218.609,218.6641,8017.0
2021-09-08 13:45:00,238.18,238.3,238.18,238.26,6803.0,218.6641,218.7742,218.6641,218.7375,6803.0
2021-09-08 13:50:00,238.29,238.31,238.14,238.16,6881.0,218.7651,218.7834,218.6273,218.6457,6881.0
2021-09-08 13:55:00,238.14,238.21,238.07,238.15,6456.0,218.6273,218.6916,218.5631,218.6365,6456.0
2021-09-08 14:00:00,238.14,238.22,238.03,238.1,14472.0,218.6273,218.7008,218.5264,218.5906,14472.0
2021-09-08 14:05:00,238.09,238.2,238.04,238.17,4751.0,218.5814,218.6824,218.5355,218.6549,4751.0
2021-09-08 14:10:00,238.17,238.33,238.17,238.3,3934.0,218.6549,218.8018,218.6549,218.7742,3934.0
2021-09-08 14:15:00,238.3,238.33,238.16,238.23,7221.0,218.7742,218.8018,218.6457,218.71,7221.0
2021-09-08 14:20:00,238.25,238.45,238.25,238.43,13914.0,218.7283,218.9119,218.7283,218.8936,13914.0
2021-09-08 14:25:00,238.43,238.57,238.4,238.55,4660.0,218.8936,219.0221,218.866,219.0038,4660.0
2021-09-08 14:30:00,238.53,238.57,238.44,238.56,3780.0,218.9854,219.0221,218.9028,219.0129,3780.0
2021-09-08 14:35:00,238.58,238.6,238.47,238.47,3929.0,219.0313,219.0497,218.9303,218.9303,3929.0
2021-09-08 14:40:00,238.46,238.55,238.44,238.54,8111.0,218.9211,219.0038,218.9028,218.9946,8111.0
2021-09-08 14:45:00,238.56,238.59,238.36,238.39,7952.0,219.0129,219.0405,218.8293,218.8569,7952.0
2021-09-08 14:50:00,238.38,238.56,238.38,238.56,17746.0,218.8477,219.0129,218.8477,219.0129,17746.0
2021-09-08 14:55:00,238.64,238.71,238.58,238.61,15021.0,219.0864,219.1506,219.0313,219.0588,15021.0
2021-09-08 15:00:00,238.63,238.7,238.59,238.68,17387.0,219.0772,219.1415,219.0405,219.1231,17387.0
2021-09-08 15:05:00,238.64,238.78,238.59,238.76,7474.0,219.0864,219.2149,219.0405,219.1965,7474.0
2021-09-08 15:10:00,238.76,238.82,238.7,238.81,7145.0,219.1965,219.2516,219.1415,219.2425,7145.0
2021-09-08 15:15:00,238.81,238.89,238.81,238.88,7722.0,219.2425,219.3159,219.2425,219.3067,7722.0
2021-09-08 15:20:00,238.88,238.92,238.82,238.85,5939.0,219.3067,219.3434,219.2516,219.2792,5939.0
2021-09-08 15:25:00,238.86,238.86,238.71,238.71,8477.0,219.2884,219.2884,219.1506,219.1506,8477.0
2021-09-08 15:30:00,238.7,238.71,238.54,238.63,13216.0,219.1415,219.1506,218.9946,219.0772,13216.0
2021-09-08 15:35:00,238.57,238.58,238.46,238.46,7674.0,219.0221,219.0313,218.9211,218.9211,7674.0
2021-09-08 15:40:00,238.48,238.71,238.46,238.65,11496.0,218.9395,219.1506,218.9211,219.0956,11496.0
2021-09-08 15:45:00,238.62,238.67,238.5,238.61,21195.0,219.068,219.1139,218.9579,219.0588,21195.0
2021-09-08 15:50:00,238.6,238.78,238.59,238.77,37421.0,219.0497,219.2149,219.0405,219.2057,37421.0
2021-09-08 15:55:00,238.78,238.85,238.54,238.58,131538.0,219.2149,219.2792,218.9946,219.0313,131538.0
2021-09-09 09:30:00,238.42,238.42,237.77,238.3,36182.0,218.8844,218.8844,218.2877,218.7742,36182.0
2021-09-09 09:35:00,238.34,238.74,238.25,238.7,9705.0,218.811,219.1782,218.7283,219.1415,9705.0
2021-09-09 09:40:00,238.75,239.08,238.75,238.97,8049.0,219.1874,219.4903,219.1874,219.3893,8049.0
2021-09-09 09:45:00,239.0,239.63,238.97,239.63,49992.0,219.4169,219.9953,219.3893,219.9953,49992.0
2021-09-09 09:50:00,239.69,239.75,239.49,239.7,23226.0,220.0503,220.1054,219.8667,220.0595,23226.0
2021-09-09 09:55:00,239.72,239.9,239.44,239.82,48808.0,220.0779,220.2431,219.8208,220.1697,48808.0
2021-09-09 10:00:00,239.84,240.21,239.59,240.21,51583.0,220.1881,220.5277,219.9585,220.5277,51583.0
2021-09-09 10:05:00,240.15,240.59,239.91,240.55,22221.0,220.4727,220.8766,220.2523,220.8399,22221.0
2021-09-09 10:10:00,240.55,241.09,240.5,240.59,31368.0,220.8399,221.3356,220.794,220.8766,31368.0
2021-09-09 10:15:00,240.66,240.75,240.33,240.59,32530.0,220.9409,221.0235,220.6379,220.8766,32530.0
2021-09-09 10:20:00,240.6,240.96,240.54,240.9,15905.0,220.8858,221.2163,220.8307,221.1612,15905.0
2021-09-09 10:25:00,240.82,241.12,240.74,241.08,24577.0,221.0878,221.3632,221.0143,221.3265,24577.0
2021-09-09 10:30:00,241.09,241.27,241.04,241.11,19235.0,221.3356,221.5009,221.2897,221.354,19235.0
2021-09-09 10:35:00,241.11,241.43,241.06,241.14,17362.0,221.354,221.6478,221.3081,221.3815,17362.0
2021-09-09 10:40:00,241.15,241.34,241.08,241.25,34940.0,221.3907,221.5651,221.3265,221.4825,34940.0
2021-09-09 10:45:00,241.21,241.27,240.94,240.94,11914.0,221.4458,221.5009,221.1979,221.1979,11914.0
2021-09-09 10:50:00,240.91,241.02,240.83,240.83,8029.0,221.1704,221.2714,221.0969,221.0969,8029.0
2021-09-09 10:55:00,240.85,240.86,240.52,240.79,15769.0,221.1153,221.1245,220.8123,221.0602,15769.0
2021-09-09 11:00:00,240.76,240.76,240.5,240.59,15236.0,221.0327,221.0327,220.794,220.8766,15236.0
2021-09-09 11:05:00,240.58,240.87,240.54,240.75,9041.0,220.8674,221.1337,220.8307,221.0235,9041.0
2021-09-09 11:10:00,240.79,240.89,240.61,240.69,12809.0,221.0602,221.152,220.895,220.9684,12809.0
2021-09-09 11:15:00,240.7,240.74,240.53,240.63,13950.0,220.9776,221.0143,220.8215,220.9133,13950.0
2021-09-09 11:20:00,240.62,240.89,240.55,240.84,39452.0,220.9041,221.152,220.8399,221.1061,39452.0
2021-09-09 11:25:00,240.8,240.82,240.21,240.21,25854.0,221.0694,221.0878,220.5277,220.5277,25854.0
2021-09-09 11:30:00,240.2,240.23,239.77,240.23,15728.0,220.5186,220.5461,220.1238,220.5461,15728.0
2021-09-09 11:35:00,240.2,240.2,239.96,239.96,8952.0,220.5186,220.5186,220.2982,220.2982,8952.0
2021-09-09 11:40:00,239.99,240.17,239.95,240.12,3541.0,220.3258,220.491,220.289,220.4451,3541.0
2021-09-09 11:45:00,240.09,240.17,240.02,240.07,7537.0,220.4176,220.491,220.3533,220.3992,7537.0
2021-09-09 11:50:00,240.09,240.13,239.92,240.1,7310.0,220.4176,220.4543,220.2615,220.4268,7310.0
2021-09-09 11:55:00,240.08,240.19,239.97,240.12,11731.0,220.4084,220.5094,220.3074,220.4451,11731.0
2021-09-09 12:00:00,240.1,240.14,239.71,239.71,21241.0,220.4268,220.4635,220.0687,220.0687,21241.0
2021-09-09 12:05:00,239.72,239.8,239.69,239.75,4395.0,220.0779,220.1513,220.0503,220.1054,4395.0
2021-09-09 12:10:00,239.75,239.79,239.6,239.6,6769.0,220.1054,220.1422,219.9677,219.9677,6769.0
2021-09-09 12:15:00,239.56,239.56,239.15,239.28,13572.0,219.931,219.931,219.5546,219.6739,13572.0
2021-09-09 12:20:00,239.3,239.3,239.11,239.11,6735.0,219.6923,219.6923,219.5179,219.5179,6735.0
2021-09-09 12:25:00,239.11,239.31,239.06,239.25,12885.0,219.5179,219.7015,219.472,219.6464,12885.0
2021-09-09 12:30:00,239.26,239.29,239.1,239.23,9557.0,219.6556,219.6831,219.5087,219.628,9557.0
2021-09-09 12:35:00,239.25,239.29,239.14,239.24,7403.0,219.6464,219.6831,219.5454,219.6372,7403.0
2021-09-09 12:40:00,239.23,239.24,239.12,239.23,9497.0,219.628,219.6372,219.5271,219.628,9497.0
2021-09-09 12:45:00,239.26,239.29,239.03,239.11,14793.0,219.6556,219.6831,219.4444,219.5179,14793.0
2021-09-09 12:50:00,239.16,239.17,238.89,238.89,10575.0,219.5638,219.573,219.3159,219.3159,10575.0
2021-09-09 12:55:00,238.91,238.96,238.77,238.78,10492.0,219.3343,219.3802,219.2057,219.2149,10492.0
2021-09-09 13:00:00,238.78,239.05,238.72,239.03,11469.0,219.2149,219.4628,219.1598,219.4444,11469.0
2021-09-09 13:05:00,239.01,239.14,239.0,239.02,9003.0,219.4261,219.5454,219.4169,219.4352,9003.0
2021-09-09 13:10:00,239.03,239.03,238.84,238.85,6742.0,219.4444,219.4444,219.27,219.2792,6742.0
2021-09-09 13:15:00,238.85,238.93,238.75,238.76,10599.0,219.2792,219.3526,219.1874,219.1965,10599.0
2021-09-09 13:20:00,238.76,238.76,238.27,238.5,24524.0,219.1965,219.1965,218.7467,218.9579,24524.0
2021-09-09 13:25:00,238.52,238.59,238.34,238.59,12270.0,218.9762,219.0405,218.811,219.0405,12270.0
2021-09-09 13:30:00,238.56,238.58,238.29,238.49,12900.0,219.0129,219.0313,218.7651,218.9487,12900.0
2021-09-09 13:35:00,238.5,238.68,238.49,238.5,10903.0,218.9579,219.1231,218.9487,218.9579,10903.0
2021-09-09 13:40:00,238.5,238.76,238.47,238.61,9677.0,218.9579,219.1965,218.9303,219.0588,9677.0
2021-09-09 13:45:00,238.55,238.55,238.37,238.47,6727.0,219.0038,219.0038,218.8385,218.9303,6727.0
2021-09-09 13:50:00,238.45,238.45,238.22,238.31,4288.0,218.9119,218.9119,218.7008,218.7834,4288.0
2021-09-09 13:55:00,238.33,238.4,238.31,238.32,4130.0,218.8018,218.866,218.7834,218.7926,4130.0
2021-09-09 14:00:00,238.17,238.33,238.02,238.07,8162.0,218.6549,218.8018,218.5172,218.5631,8162.0
2021-09-09 14:05:00,238.1,238.31,238.07,238.24,7804.0,218.5906,218.7834,218.5631,218.7192,7804.0
2021-09-09 14:10:00,238.27,238.36,238.21,238.36,4507.0,218.7467,218.8293,218.6916,218.8293,4507.0
2021-09-09 14:15:00,238.35,238.46,238.34,238.38,4642.0,218.8201,218.9211,218.811,218.8477,4642.0
2021-09-09 14:20:00,238.36,238.48,238.36,238.41,5274.0,218.8293,218.9395,218.8293,218.8752,5274.0
2021-09-09 14:25:00,238.43,238.57,238.42,238.47,4339.0,218.8936,219.0221,218.8844,218.9303,4339.0
2021-09-09 14:30:00,238.41,238.42,238.25,238.28,3959.0,218.8752,218.8844,218.7283,218.7559,3959.0
2021-09-09 14:35:00,238.28,238.29,238.13,238.13,3846.0,218.7559,218.7651,218.6182,218.6182,3846.0
2021-09-09 14:40:00,238.13,238.14,238.01,238.11,4462.0,218.6182,218.6273,218.508,218.5998,4462.0
2021-09-09 14:45:00,238.14,238.33,238.13,238.22,6661.0,218.6273,218.8018,218.6182,218.7008,6661.0
2021-09-09 14:50:00,238.27,238.41,238.25,238.38,5780.0,218.7467,218.8752,218.7283,218.8477,5780.0
2021-09-09 14:55:00,238.35,238.48,238.35,238.41,5080.0,218.8201,218.9395,218.8201,218.8752,5080.0
2021-09-09 15:00:00,238.44,238.49,238.3,238.31,5676.0,218.9028,218.9487,218.7742,218.7834,5676.0
2021-09-09 15:05:00,238.32,238.37,238.26,238.26,5829.0,218.7926,218.8385,218.7375,218.7375,5829.0
2021-09-09 15:10:00,238.27,238.42,238.19,238.2,6416.0,218.7467,218.8844,218.6733,218.6824,6416.0
2021-09-09 15:15:00,238.21,238.21,238.02,238.04,9288.0,218.6916,218.6916,218.5172,218.5355,9288.0
2021-09-09 15:20:00,238.04,238.19,238.04,238.16,7737.0,218.5355,218.6733,218.5355,218.6457,7737.0
2021-09-09 15:25:00,238.21,238.34,238.15,238.19,10662.0,218.6916,218.811,218.6365,218.6733,10662.0
2021-09-09 15:30:00,238.14,238.34,238.07,238.22,14120.0,218.6273,218.811,218.5631,218.7008,14120.0
2021-09-09 15:35:00,238.24,238.74,238.23,238.74,17655.0,218.7192,219.1782,218.71,219.1782,17655.0
2021-09-09 15:40:00,238.72,239.03,238.66,238.99,26179.0,219.1598,219.4444,219.1047,219.4077,26179.0
2021-09-09 15:45:00,238.95,239.08,238.91,239.01,53701.0,219.371,219.4903,219.3343,219.4261,53701.0
2021-09-09 15:50:00,238.99,239.01,238.65,238.68,50047.0,219.4077,219.4261,219.0956,219.1231,50047.0
2021-09-09 15:55:00,238.65,238.87,238.53,238.61,114948.0,219.0956,219.2975,218.9854,219.0588,114948.0
2021-09-10 09:30:00,240.32,240.85,240.06,240.37,43226.0,220.6287,221.1153,220.39,220.6746,43226.0
2021-09-10 09:35:00,240.42,241.1,240.42,240.96,19889.0,220.7205,221.3448,220.7205,221.2163,19889.0
2021-09-10 09:40:00,240.98,241.32,240.16,240.17,24691.0,221.2346,221.5468,220.4818,220.491,24691.0
2021-09-10 09:45:00,240.08,240.22,239.83,240.11,15571.0,220.4084,220.5369,220.1789,220.4359,15571.0
2021-09-10 09:50:00,240.09,240.17,239.79,239.98,19320.0,220.4176,220.491,220.1422,220.3166,19320.0
2021-09-10 09:55:00,240.04,240.59,240.04,240.22,16272.0,220.3717,220.8766,220.3717,220.5369,16272.0
2021-09-10 10:00:00,240.3,240.32,239.58,239.64,11681.0,220.6104,220.6287,219.9494,220.0044,11681.0
2021-09-10 10:05:00,239.69,239.98,239.56,239.98,8740.0,220.0503,220.3166,219.931,220.3166,8740.0
2021-09-10 10:10:00,240.03,240.18,239.89,240.1,7282.0,220.3625,220.5002,220.234,220.4268,7282.0
2021-09-10 10:15:00,240.12,240.44,240.01,240.05,13935.0,220.4451,220.7389,220.3441,220.3808,13935.0
2021-09-10 10:20:00,239.98,240.07,239.83,240.0,7507.0,220.3166,220.3992,220.1789,220.3349,7507.0
2021-09-10 10:25:00,240.01,240.25,239.91,240.2,8629.0,220.3441,220.5645,220.2523,220.5186,8629.0
2021-09-10 10:30:00,240.14,240.17,239.87,240.06,14516.0,220.4635,220.491,220.2156,220.39,14516.0
2021-09-10 10:35:00,240.09,240.33,239.93,240.03,12110.0,220.4176,220.6379,220.2707,220.3625,12110.0
2021-09-10 10:40:00,240.09,240.09,239.64,239.82,14613.0,220.4176,220.4176,220.0044,220.1697,14613.0
2021-09-10 10:45:00,239.81,240.22,239.74,240.1,16325.0,220.1605,220.5369,220.0962,220.4268,16325.0
2021-09-10 10:50:00,240.08,240.08,239.68,239.74,10983.0,220.4084,220.4084,220.0412,220.0962,10983.0
2021-09-10 10:55:00,239.68,239.95,239.4,239.72,18959.0,220.0412,220.289,219.7841,220.0779,18959.0
2021-09-10 11:00:00,239.81,239.98,239.62,239.94,9897.0,220.1605,220.3166,219.9861,220.2799,9897.0
2021-09-10 11:05:00,239.98,240.18,239.72,240.18,7090.0,220.3166,220.5002,220.0779,220.5002,7090.0
2021-09-10 11:10:00,240.24,240.27,240.07,240.11,11754.0,220.5553,220.5828,220.3992,220.4359,11754.0
2021-09-10 11:15:00,240.13,240.17,239.96,240.02,4644.0,220.4543,220.491,220.2982,220.3533,4644.0
2021-09-10 11:20:00,240.06,240.18,240.03,240.15,5634.0,220.39,220.5002,220.3625,220.4727,5634.0
2021-09-10 11:25:00,240.18,240.18,240.02,240.08,11169.0,220.5002,220.5002,220.3533,220.4084,11169.0
2021-09-10 11:30:00,240.03,240.17,239.98,240.04,14895.0,220.3625,220.491,220.3166,220.3717,14895.0
2021-09-10 11:35:00,240.05,240.15,239.9,239.9,7889.0,220.3808,220.4727,220.2431,220.2431,7889.0
2021-09-10 11:40:00,239.9,240.0,239.9,239.95,5219.0,220.2431,220.3349,220.2431,220.289,5219.0
2021-09-10 11:45:00,239.95,240.1,239.95,239.96,7915.0,220.289,220.4268,220.289,220.2982,7915.0
2021-09-10 11:50:00,239.97,239.97,239.84,239.87,6566.0,220.3074,220.3074,220.1881,220.2156,6566.0
2021-09-10 11:55:00,239.85,239.97,239.79,239.97,4374.0,220.1972,220.3074,220.1422,220.3074,4374.0
2021-09-10 12:00:00,240.0,240.06,239.93,240.02,11725.0,220.3349,220.39,220.2707,220.3533,11725.0
2021-09-10 12:05:00,240.02,240.26,240.01,240.11,41181.0,220.3533,220.5736,220.3441,220.4359,41181.0
2021-09-10 12:10:00,240.09,240.14,240.03,240.09,8537.0,220.4176,220.4635,220.3625,220.4176,8537.0
2021-09-10 12:15:00,240.11,240.14,240.07,240.1,4691.0,220.4359,220.4635,220.3992,220.4268,4691.0
2021-09-10 12:20:00,240.13,240.36,240.11,240.35,11229.0,220.4543,220.6654,220.4359,220.6563,11229.0
2021-09-10 12:25:00,240.34,240.4,240.3,240.33,8439.0,220.6471,220.7022,220.6104,220.6379,8439.0
2021-09-10 12:30:00,240.35,240.35,240.23,240.3,5445.0,220.6563,220.6563,220.5461,220.6104,5445.0
2021-09-10 12:35:00,240.33,240.54,240.3,240.48,6302.0,220.6379,220.8307,220.6104,220.7756,6302.0
2021-09-10 12:40:00,240.48,240.53,240.41,240.49,3531.0,220.7756,220.8215,220.7114,220.7848,3531.0
2021-09-10 12:45:00,240.49,240.75,240.49,240.7,9625.0,220.7848,221.0235,220.7848,220.9776,9625.0
2021-09-10 12:50:00,240.7,240.85,240.69,240.76,5293.0,220.9776,221.1153,220.9684,221.0327,5293.0
2021-09-10 12:55:00,240.82,240.9,240.79,240.87,7718.0,221.0878,221.1612,221.0602,221.1337,7718.0
2021-09-10 13:00:00,240.89,240.99,240.83,240.92,23124.0,221.152,221.2438,221.0969,221.1796,23124.0
2021-09-10 13:05:00,240.94,240.94,240.83,240.83,8922.0,221.1979,221.1979,221.0969,221.0969,8922.0
2021-09-10 13:10:00,240.83,240.97,240.74,240.96,6088.0,221.0969,221.2255,221.0143,221.2163,6088.0
2021-09-10 13:15:00,240.94,240.95,240.71,240.71,6753.0,221.1979,221.2071,220.9868,220.9868,6753.0
2021-09-10 13:20:00,240.79,240.81,240.65,240.71,10701.0,221.0602,221.0786,220.9317,220.9868,10701.0
2021-09-10 13:25:00,240.72,240.81,240.65,240.79,5464.0,220.996,221.0786,220.9317,221.0602,5464.0
2021-09-10 13:30:00,240.81,240.84,240.73,240.83,5759.0,221.0786,221.1061,221.0051,221.0969,5759.0
2021-09-10 13:35:00,240.81,240.87,240.78,240.85,6751.0,221.0786,221.1337,221.051,221.1153,6751.0
2021-09-10 13:40:00,240.83,240.97,240.78,240.86,7119.0,221.0969,221.2255,221.051,221.1245,7119.0
2021-09-10 13:45:00,240.84,240.88,240.79,240.79,6684.0,221.1061,221.1428,221.0602,221.0602,6684.0
2021-09-10 13:50:00,240.77,240.82,240.61,240.61,4910.0,221.0419,221.0878,220.895,220.895,4910.0
2021-09-10 13:55:00,240.64,240.69,240.56,240.68,7861.0,220.9225,220.9684,220.8491,220.9592,7861.0
2021-09-10 14:00:00,240.73,240.78,240.68,240.69,4684.0,221.0051,221.051,220.9592,220.9684,4684.0
2021-09-10 14:05:00,240.73,240.85,240.72,240.72,7752.0,221.0051,221.1153,220.996,220.996,7752.0
2021-09-10 14:10:00,240.72,240.75,240.66,240.7,6587.0,220.996,221.0235,220.9409,220.9776,6587.0
2021-09-10 14:15:00,240.68,240.69,240.48,240.5,7158.0,220.9592,220.9684,220.7756,220.794,7158.0
2021-09-10 14:20:00,240.5,240.88,240.48,240.88,13720.0,220.794,221.1428,220.7756,221.1428,13720.0
2021-09-10 14:25:00,240.94,241.0,240.83,240.84,18197.0,221.1979,221.253,221.0969,221.1061,18197.0
2021-09-10 14:30:00,240.83,240.89,240.7,240.78,8186.0,221.0969,221.152,220.9776,221.051,8186.0
2021-09-10 14:35:00,240.78,240.8,240.7,240.7,4030.0,221.051,221.0694,220.9776,220.9776,4030.0
2021-09-10 14:40:00,240.63,240.66,240.54,240.54,2504.0,220.9133,220.9409,220.8307,220.8307,2504.0
2021-09-10 14:45:00,240.56,240.59,240.49,240.53,5133.0,220.8491,220.8766,220.7848,220.8215,5133.0
2021-09-10 14:50:00,240.53,240.6,240.5,240.59,4777.0,220.8215,220.8858,220.794,220.8766,4777.0
2021-09-10 14:55:00,240.62,240.62,240.51,240.53,5325.0,220.9041,220.9041,220.8032,220.8215,5325.0
2021-09-10 15:00:00,240.49,240.55,240.48,240.5,6525.0,220.7848,220.8399,220.7756,220.794,6525.0
2021-09-10 15:05:00,240.54,240.57,240.37,240.42,9491.0,220.8307,220.8582,220.6746,220.7205,9491.0
2021-09-10 15:10:00,240.42,240.51,240.36,240.51,10136.0,220.7205,220.8032,220.6654,220.8032,10136.0
2021-09-10 15:15:00,240.5,240.63,240.43,240.61,15996.0,220.794,220.9133,220.7297,220.895,15996.0
2021-09-10 15:20:00,240.56,240.6,240.45,240.5,9316.0,220.8491,220.8858,220.7481,220.794,9316.0
2021-09-10 15:25:00,240.49,240.64,240.39,240.61,15828.0,220.7848,220.9225,220.693,220.895,15828.0
2021-09-10 15:30:00,240.55,240.59,240.17,240.17,33503.0,220.8399,220.8766,220.491,220.491,33503.0
2021-09-10 15:35:00,240.16,240.25,240.05,240.06,28743.0,220.4818,220.5645,220.3808,220.39,28743.0
2021-09-10 15:40:00,240.05,240.05,239.81,239.95,36803.0,220.3808,220.3808,220.1605,220.289,36803.0
2021-09-10 15:45:00,239.94,240.09,239.83,240.03,43329.0,220.2799,220.4176,220.1789,220.3625,43329.0
2021-09-10 15:50:00,240.02,240.02,239.43,239.45,71478.0,220.3533,220.3533,219.8116,219.83,71478.0
2021-09-10 15:55:00,239.45,239.6,239.04,239.24,160115.0,219.83,219.9677,219.4536,219.6372,160115.0
2021-09-13 09:30:00,240.83,240.91,240.1,240.24,65416.0,221.0969,221.1704,220.4268,220.5553,65416.0
2021-09-13 09:35:00,240.34,240.41,239.9,240.17,14744.0,220.6471,220.7114,220.2431,220.491,14744.0
2021-09-13 09:40:00,240.15,240.35,239.84,240.22,12797.0,220.4727,220.6563,220.1881,220.5369,12797.0
2021-09-13 09:45:00,240.24,240.29,239.92,240.29,11219.0,220.5553,220.6012,220.2615,220.6012,11219.0
2021-09-13 09:50:00,240.33,241.18,240.33,240.79,38096.0,220.6379,221.4183,220.6379,221.0602,38096.0
2021-09-13 09:55:00,240.91,241.11,240.51,240.99,6792.0,221.1704,221.354,220.8032,221.2438,6792.0
2021-09-13 10:00:00,240.96,241.22,240.62,240.93,19475.0,221.2163,221.455,220.9041,221.1887,19475.0
2021-09-13 10:05:00,240.82,241.04,240.68,241.03,10723.0,221.0878,221.2897,220.9592,221.2805,10723.0
2021-09-13 10:10:00,240.97,241.29,240.76,241.19,23701.0,221.2255,221.5192,221.0327,221.4274,23701.0
2021-09-13 10:15:00,241.15,241.24,240.37,240.5,15568.0,221.3907,221.4733,220.6746,220.794,15568.0
2021-09-13 10:20:00,240.52,240.88,240.37,240.45,13585.0,220.8123,221.1428,220.6746,220.7481,13585.0
2021-09-13 10:25:00,240.45,240.87,240.45,240.81,7459.0,220.7481,221.1337,220.7481,221.0786,7459.0
2021-09-13 10:30:00,240.84,241.14,240.75,240.94,14265.0,221.1061,221.3815,221.0235,221.1979,14265.0
2021-09-13 10:35:00,240.97,241.35,240.89,241.21,12783.0,221.2255,221.5743,221.152,221.4458,12783.0
2021-09-13 10:40:00,241.19,241.4,241.0,241.14,9656.0,221.4274,221.6202,221.253,221.3815,9656.0
2021-09-13 10:45:00,241.14,241.6,241.14,241.52,30679.0,221.3815,221.8038,221.3815,221.7304,30679.0
2021-09-13 10:50:00,241.52,241.72,241.49,241.6,13895.0,221.7304,221.914,221.7029,221.8038,13895.0
2021-09-13 10:55:00,241.62,241.8,241.51,241.59,21808.0,221.8222,221.9875,221.7212,221.7947,21808.0
2021-09-13 11:00:00,241.57,241.58,240.99,240.99,22811.0,221.7763,221.7855,221.2438,221.2438,22811.0
2021-09-13 11:05:00,241.03,241.22,240.91,241.16,23995.0,221.2805,221.455,221.1704,221.3999,23995.0
2021-09-13 11:10:00,241.08,241.18,240.7,240.83,18836.0,221.3265,221.4183,220.9776,221.0969,18836.0
2021-09-13 11:15:00,240.8,240.89,240.52,240.72,6713.0,221.0694,221.152,220.8123,220.996,6713.0
2021-09-13 11:20:00,240.69,241.05,240.67,241.05,4568.0,220.9684,221.2989,220.95,221.2989,4568.0
2021-09-13 11:25:00,241.08,241.16,241.0,241.07,7845.0,221.3265,221.3999,221.253,221.3173,7845.0
2021-09-13 11:30:00,241.07,241.12,240.98,241.05,8732.0,221.3173,221.3632,221.2346,221.2989,8732.0
2021-09-13 11:35:00,241.09,241.09,240.88,241.05,8844.0,221.3356,221.3356,221.1428,221.2989,8844.0
2021-09-13 11:40:00,241.02,241.02,240.81,240.84,5978.0,221.2714,221.2714,221.0786,221.1061,5978.0
2021-09-13 11:45:00,240.87,241.03,240.84,240.89,8741.0,221.1337,221.2805,221.1061,221.152,8741.0
2021-09-13 11:50:00,240.93,240.97,240.68,240.69,6585.0,221.1887,221.2255,220.9592,220.9684,6585.0
2021-09-13 11:55:00,240.69,240.78,240.53,240.58,10328.0,220.9684,221.051,220.8215,220.8674,10328.0
2021-09-13 12:00:00,240.55,240.56,240.3,240.31,9639.0,220.8399,220.8491,220.6104,220.6195,9639.0
2021-09-13 12:05:00,240.32,240.5,240.27,240.28,6253.0,220.6287,220.794,220.5828,220.592,6253.0
2021-09-13 12:10:00,240.28,240.55,240.27,240.29,15334.0,220.592,220.8399,220.5828,220.6012,15334.0
2021-09-13 12:15:00,240.34,240.39,240.1,240.16,9783.0,220.6471,220.693,220.4268,220.4818,9783.0
2021-09-13 12:20:00,240.17,240.31,240.07,240.27,2931.0,220.491,220.6195,220.3992,220.5828,2931.0
2021-09-13 12:25:00,240.27,240.31,240.06,240.06,5043.0,220.5828,220.6195,220.39,220.39,5043.0
2021-09-13 12:30:00,240.11,240.18,240.04,240.14,3630.0,220.4359,220.5002,220.3717,220.4635,3630.0
2021-09-13 12:35:00,240.18,240.23,240.06,240.08,4738.0,220.5002,220.5461,220.39,220.4084,4738.0
2021-09-13 12:40:00,240.06,240.12,239.97,239.98,8638.0,220.39,220.4451,220.3074,220.3166,8638.0
2021-09-13 12:45:00,240.0,240.22,239.98,240.2,2729.0,220.3349,220.5369,220.3166,220.5186,2729.0
2021-09-13 12:50:00,240.18,240.33,240.18,240.31,5332.0,220.5002,220.6379,220.5002,220.6195,5332.0
2021-09-13 12:55:00,240.34,240.44,240.33,240.35,5373.0,220.6471,220.7389,220.6379,220.6563,5373.0
2021-09-13 13:00:00,240.35,240.43,240.33,240.33,4413.0,220.6563,220.7297,220.6379,220.6379,4413.0
2021-09-13 13:05:00,240.33,240.48,240.33,240.4,4371.0,220.6379,220.7756,220.6379,220.7022,4371.0
2021-09-13 13:10:00,240.37,240.44,240.27,240.31,4243.0,220.6746,220.7389,220.5828,220.6195,4243.0
2021-09-13 13:15:00,240.3,240.34,240.2,240.25,7977.0,220.6104,220.6471,220.5186,220.5645,7977.0
2021-09-13 13:20:00,240.25,240.37,240.21,240.23,4161.0,220.5645,220.6746,220.5277,220.5461,4161.0
2021-09-13 13:25:00,240.17,240.29,240.15,240.21,7255.0,220.491,220.6012,220.4727,220.5277,7255.0
2021-09-13 13:30:00,240.19,240.27,240.1,240.12,6122.0,220.5094,220.5828,220.4268,220.4451,6122.0
2021-09-13 13:35:00,240.11,240.15,240.07,240.11,2411.0,220.4359,220.4727,220.3992,220.4359,2411.0
2021-09-13 13:40:00,240.08,240.23,240.05,240.18,9085.0,220.4084,220.5461,220.3808,220.5002,9085.0
2021-09-13 13:45:00,240.15,240.26,240.13,240.22,3876.0,220.4727,220.5736,220.4543,220.5369,3876.0
2021-09-13 13:50:00,240.19,240.19,240.06,240.06,4707.0,220.5094,220.5094,220.39,220.39,4707.0
2021-09-13 13:55:00,240.08,240.21,240.04,240.19,3734.0,220.4084,220.5277,220.3717,220.5094,3734.0
2021-09-13 14:00:00,240.21,240.42,240.16,240.33,11915.0,220.5277,220.7205,220.4818,220.6379,11915.0
2021-09-13 14:05:00,240.34,240.39,240.3,240.32,5471.0,220.6471,220.693,220.6104,220.6287,5471.0
2021-09-13 14:10:00,240.31,240.31,240.11,240.14,10524.0,220.6195,220.6195,220.4359,220.4635,10524.0
2021-09-13 14:15:00,240.18,240.43,240.12,240.41,9668.0,220.5002,220.7297,220.4451,220.7114,9668.0
2021-09-13 14:20:00,240.39,240.57,240.33,240.55,7099.0,220.693,220.8582,220.6379,220.8399,7099.0
2021-09-13 14:25:00,240.58,240.7,240.53,240.56,15654.0,220.8674,220.9776,220.8215,220.8491,15654.0
2021-09-13 14:30:00,240.54,240.66,240.5,240.58,12852.0,220.8307,220.9409,220.794,220.8674,12852.0
2021-09-13 14:35:00,240.59,240.63,240.49,240.61,5623.0,220.8766,220.9133,220.7848,220.895,5623.0
2021-09-13 14:40:00,240.61,241.0,240.59,240.95,13057.0,220.895,221.253,220.8766,221.2071,13057.0
2021-09-13 14:45:00,241.0,241.18,240.93,241.16,15893.0,221.253,221.4183,221.1887,221.3999,15893.0
2021-09-13 14:50:00,241.15,241.16,241.06,241.11,20476.0,221.3907,221.3999,221.3081,221.354,20476.0
2021-09-13 14:55:00,241.1,241.28,241.09,241.23,15277.0,221.3448,221.5101,221.3356,221.4642,15277.0
2021-09-13 15:00:00,241.21,241.21,240.85,240.85,15244.0,221.4458,221.4458,221.1153,221.1153,15244.0
2021-09-13 15:05:00,240.84,241.07,240.81,241.02,17879.0,221.1061,221.3173,221.0786,221.2714,17879.0
2021-09-13 15:10:00,241.04,241.2,241.04,241.1,18132.0,221.2897,221.4366,221.2897,221.3448,18132.0
2021-09-13 15:15:00,241.07,241.34,241.06,241.29,15220.0,221.3173,221.5651,221.3081,221.5192,15220.0
2021-09-13 15:20:00,241.28,241.37,241.15,241.26,15464.0,221.5101,221.5927,221.3907,221.4917,15464.0
2021-09-13 15:25:00,241.29,241.47,241.22,241.44,8098.0,221.5192,221.6845,221.455,221.657,8098.0
2021-09-13 15:30:00,241.46,241.53,241.36,241.45,25119.0,221.6753,221.7396,221.5835,221.6661,25119.0
2021-09-13 15:35:00,241.44,241.44,241.23,241.23,22407.0,221.657,221.657,221.4642,221.4642,22407.0
2021-09-13 15:40:00,241.17,241.23,240.89,240.89,30402.0,221.4091,221.4642,221.152,221.152,30402.0
2021-09-13 15:45:00,240.9,240.97,240.66,240.84,28456.0,221.1612,221.2255,220.9409,221.1061,28456.0
2021-09-13 15:50:00,240.72,241.16,240.72,241.12,32396.0,220.996,221.3999,220.996,221.3632,32396.0
2021-09-13 15:55:00,241.11,241.31,241.01,241.18,109307.0,221.354,221.5376,221.2622,221.4183,109307.0
2021-09-14 09:30:00,241.73,242.1,241.34,241.88,53257.0,221.9232,222.2629,221.5651,222.0609,53257.0
2021-09-14 09:35:00,241.81,242.21,241.6,241.6,11247.0,221.9966,222.3639,221.8038,221.8038,11247.0
2021-09-14 09:40:00,241.56,242.17,241.52,242.17,13020.0,221.7671,222.3271,221.7304,222.3271,13020.0
2021-09-14 09:45:00,242.24,242.25,241.75,241.78,9260.0,222.3914,222.4006,221.9416,221.9691,9260.0
2021-09-14 09:50:00,241.77,241.93,241.41,241.61,15972.0,221.9599,222.1068,221.6294,221.813,15972.0
2021-09-14 09:55:00,241.65,241.78,241.33,241.53,13280.0,221.8497,221.9691,221.556,221.7396,13280.0
2021-09-14 10:00:00,241.5,241.52,240.84,240.97,23333.0,221.712,221.7304,221.1061,221.2255,23333.0
2021-09-14 10:05:00,240.92,241.06,240.74,240.76,7824.0,221.1796,221.3081,221.0143,221.0327,7824.0
2021-09-14 10:10:00,240.7,240.7,240.31,240.49,5306.0,220.9776,220.9776,220.6195,220.7848,5306.0
2021-09-14 10:15:00,240.41,240.71,240.39,240.65,3808.0,220.7114,220.9868,220.693,220.9317,3808.0
2021-09-14 10:20:00,240.61,240.65,240.3,240.43,4642.0,220.895,220.9317,220.6104,220.7297,4642.0
2021-09-14 10:25:00,240.36,240.53,240.13,240.53,18327.0,220.6654,220.8215,220.4543,220.8215,18327.0
2021-09-14 10:30:00,240.56,240.61,240.11,240.13,11475.0,220.8491,220.895,220.4359,220.4543,11475.0
2021-09-14 10:35:00,240.1,240.2,239.76,239.8,13241.0,220.4268,220.5186,220.1146,220.1513,13241.0
2021-09-14 10:40:00,239.81,240.1,239.75,239.99,7923.0,220.1605,220.4268,220.1054,220.3258,7923.0
2021-09-14 10:45:00,240.01,240.24,240.0,240.24,7277.0,220.3441,220.5553,220.3349,220.5553,7277.0
2021-09-14 10:50:00,240.22,240.39,240.03,240.06,10229.0,220.5369,220.693,220.3625,220.39,10229.0
2021-09-14 10:55:00,240.03,240.22,239.97,240.11,6720.0,220.3625,220.5369,220.3074,220.4359,6720.0
2021-09-14 11:00:00,240.13,240.34,240.12,240.15,6935.0,220.4543,220.6471,220.4451,220.4727,6935.0
2021-09-14 11:05:00,240.08,240.16,239.98,240.03,4073.0,220.4084,220.4818,220.3166,220.3625,4073.0
2021-09-14 11:10:00,239.98,240.09,239.75,239.78,9342.0,220.3166,220.4176,220.1054,220.133,9342.0
2021-09-14 11:15:00,239.78,239.79,239.61,239.65,6122.0,220.133,220.1422,219.9769,220.0136,6122.0
2021-09-14 11:20:00,239.62,239.88,239.53,239.85,12113.0,219.9861,220.2248,219.9035,220.1972,12113.0
2021-09-14 11:25:00,239.81,240.03,239.79,239.95,5020.0,220.1605,220.3625,220.1422,220.289,5020.0
2021-09-14 11:30:00,239.95,240.04,239.62,239.68,9435.0,220.289,220.3717,219.9861,220.0412,9435.0
2021-09-14 11:35:00,239.71,239.89,239.68,239.87,1765.0,220.0687,220.234,220.0412,220.2156,1765.0
2021-09-14 11:40:00,239.92,240.06,239.91,240.06,3760.0,220.2615,220.39,220.2523,220.39,3760.0
2021-09-14 11:45:00,240.07,240.09,239.88,240.03,3336.0,220.3992,220.4176,220.2248,220.3625,3336.0
2021-09-14 11:50:00,240.03,240.08,239.92,239.92,6006.0,220.3625,220.4084,220.2615,220.2615,6006.0
2021-09-14 11:55:00,239.95,240.21,239.95,240.21,5769.0,220.289,220.5277,220.289,220.5277,5769.0
2021-09-14 12:00:00,240.22,240.37,240.16,240.36,6237.0,220.5369,220.6746,220.4818,220.6654,6237.0
2021-09-14 12:05:00,240.36,240.43,240.23,240.42,11006.0,220.6654,220.7297,220.5461,220.7205,11006.0
2021-09-14 12:10:00,240.4,240.47,240.34,240.47,7467.0,220.7022,220.7664,220.6471,220.7664,7467.0
2021-09-14 12:15:00,240.53,240.56,240.45,240.49,5785.0,220.8215,220.8491,220.7481,220.7848,5785.0
2021-09-14 12:20:00,240.49,240.49,240.27,240.29,6105.0,220.7848,220.7848,220.5828,220.6012,6105.0
2021-09-14 12:25:00,240.29,240.4,240.27,240.37,7021.0,220.6012,220.7022,220.5828,220.6746,7021.0
2021-09-14 12:30:00,240.31,240.35,240.05,240.19,8889.0,220.6195,220.6563,220.3808,220.5094,8889.0
2021-09-14 12:35:00,240.13,240.14,239.95,240.08,7379.0,220.4543,220.4635,220.289,220.4084,7379.0
2021-09-14 12:40:00,240.08,240.12,239.81,239.86,5089.0,220.4084,220.4451,220.1605,220.2064,5089.0
2021-09-14 12:45:00,239.86,240.0,239.76,239.87,9149.0,220.2064,220.3349,220.1146,220.2156,9149.0
2021-09-14 12:50:00,239.89,240.05,239.82,240.01,7673.0,220.234,220.3808,220.1697,220.3441,7673.0
2021-09-14 12:55:00,239.99,240.0,239.77,239.9,10286.0,220.3258,220.3349,220.1238,220.2431,10286.0
2021-09-14 13:00:00,239.84,240.06,239.81,240.01,11227.0,220.1881,220.39,220.1605,220.3441,11227.0
2021-09-14 13:05:00,240.05,240.07,239.57,239.65,16465.0,220.3808,220.3992,219.9402,220.0136,16465.0
2021-09-14 13:10:00,239.62,239.74,239.5,239.67,7330.0,219.9861,220.0962,219.8759,220.032,7330.0
2021-09-14 13:15:00,239.72,240.03,239.72,240.0,4650.0,220.0779,220.3625,220.0779,220.3349,4650.0
2021-09-14 13:20:00,240.08,240.29,240.08,240.27,6323.0,220.4084,220.6012,220.4084,220.5828,6323.0
2021-09-14 13:25:00,240.29,240.37,240.22,240.37,3182.0,220.6012,220.6746,220.5369,220.6746,3182.0
2021-09-14 13:30:00,240.34,240.39,240.23,240.35,5996.0,220.6471,220.693,220.5461,220.6563,5996.0
2021-09-14 13:35:00,240.31,240.46,240.23,240.39,4115.0,220.6195,220.7573,220.5461,220.693,4115.0
2021-09-14 13:40:00,240.35,240.5,240.29,240.47,9932.0,220.6563,220.794,220.6012,220.7664,9932.0
2021-09-14 13:45:00,240.52,240.52,240.35,240.35,5370.0,220.8123,220.8123,220.6563,220.6563,5370.0
2021-09-14 13:50:00,240.34,240.6,240.32,240.52,2969.0,220.6471,220.8858,220.6287,220.8123,2969.0
2021-09-14 13:55:00,240.49,240.67,240.48,240.66,4981.0,220.7848,220.95,220.7756,220.9409,4981.0
2021-09-14 14:00:00,240.63,240.67,240.57,240.63,5242.0,220.9133,220.95,220.8582,220.9133,5242.0
2021-09-14 14:05:00,240.63,240.76,240.58,240.58,9220.0,220.9133,221.0327,220.8674,220.8674,9220.0
2021-09-14 14:10:00,240.59,240.68,240.45,240.49,9356.0,220.8766,220.9592,220.7481,220.7848,9356.0
2021-09-14 14:15:00,240.53,240.53,240.41,240.44,4647.0,220.8215,220.8215,220.7114,220.7389,4647.0
2021-09-14 14:20:00,240.35,240.48,240.3,240.39,6463.0,220.6563,220.7756,220.6104,220.693,6463.0
2021-09-14 14:25:00,240.41,240.41,240.29,240.35,8090.0,220.7114,220.7114,220.6012,220.6563,8090.0
2021-09-14 14:30:00,240.31,240.31,240.01,240.08,16458.0,220.6195,220.6195,220.3441,220.4084,16458.0
2021-09-14 14:35:00,240.07,240.13,239.93,240.08,9960.0,220.3992,220.4543,220.2707,220.4084,9960.0
2021-09-14 14:40:00,240.1,240.39,240.1,240.29,15912.0,220.4268,220.693,220.4268,220.6012,15912.0
2021-09-14 14:45:00,240.3,240.41,240.16,240.36,21503.0,220.6104,220.7114,220.4818,220.6654,21503.0
2021-09-14 14:50:00,240.34,240.54,240.22,240.54,14390.0,220.6471,220.8307,220.5369,220.8307,14390.0
2021-09-14 14:55:00,240.52,240.74,240.5,240.73,9644.0,220.8123,221.0143,220.794,221.0051,9644.0
2021-09-14 15:00:00,240.62,240.75,240.56,240.75,11548.0,220.9041,221.0235,220.8491,221.0235,11548.0
2021-09-14 15:05:00,240.78,240.84,240.72,240.73,3503.0,221.051,221.1061,220.996,221.0051,3503.0
2021-09-14 15:10:00,240.71,240.78,240.64,240.71,8044.0,220.9868,221.051,220.9225,220.9868,8044.0
2021-09-14 15:15:00,240.73,240.75,240.47,240.55,21708.0,221.0051,221.0235,220.7664,220.8399,21708.0
2021-09-14 15:20:00,240.55,240.75,240.5,240.5,11062.0,220.8399,221.0235,220.794,220.794,11062.0
2021-09-14 15:25:00,240.49,240.72,240.42,240.57,15184.0,220.7848,220.996,220.7205,220.8582,15184.0
2021-09-14 15:30:00,240.54,240.75,240.49,240.68,13898.0,220.8307,221.0235,220.7848,220.9592,13898.0
2021-09-14 15:35:00,240.67,240.67,240.32,240.56,17663.0,220.95,220.95,220.6287,220.8491,17663.0
2021-09-14 15:40:00,240.52,240.84,240.51,240.79,22367.0,220.8123,221.1061,220.8032,221.0602,22367.0
2021-09-14 15:45:00,240.79,241.01,240.59,240.66,31119.0,221.0602,221.2622,220.8766,220.9409,31119.0
2021-09-14 15:50:00,240.59,241.24,240.5,241.23,60000.0,220.8766,221.4733,220.794,221.4642,60000.0
2021-09-14 15:55:00,241.2,241.24,240.88,241.14,133671.0,221.4366,221.4733,221.1428,221.3815,133671.0
2021-09-15 09:30:00,240.47,240.47,239.43,239.43,89341.0,220.7664,220.7664,219.8116,219.8116,89341.0
2021-09-15 09:35:00,239.32,239.36,238.58,238.68,18657.0,219.7107,219.7474,219.0313,219.1231,18657.0
2021-09-15 09:40:00,238.75,238.75,238.18,238.6,17986.0,219.1874,219.1874,218.6641,219.0497,17986.0
2021-09-15 09:45:00,238.65,239.09,238.64,239.03,17455.0,219.0956,219.4995,219.0864,219.4444,17455.0
2021-09-15 09:50:00,239.09,239.65,238.89,239.55,10089.0,219.4995,220.0136,219.3159,219.9218,10089.0
2021-09-15 09:55:00,239.53,240.11,239.53,239.83,17963.0,219.9035,220.4359,219.9035,220.1789,17963.0
2021-09-15 10:00:00,239.82,240.17,239.75,240.17,19360.0,220.1697,220.491,220.1054,220.491,19360.0
2021-09-15 10:05:00,240.19,240.24,239.66,239.67,14438.0,220.5094,220.5553,220.0228,220.032,14438.0
2021-09-15 10:10:00,239.71,239.87,239.36,239.78,9194.0,220.0687,220.2156,219.7474,220.133,9194.0
2021-09-15 10:15:00,239.74,240.19,239.49,240.17,20500.0,220.0962,220.5094,219.8667,220.491,20500.0
2021-09-15 10:20:00,240.21,240.26,239.69,239.73,13512.0,220.5277,220.5736,220.0503,220.0871,13512.0
2021-09-15 10:25:00,239.74,239.86,239.57,239.69,14964.0,220.0962,220.2064,219.9402,220.0503,14964.0
2021-09-15 10:30:00,239.72,239.87,239.29,239.3,16279.0,220.0779,220.2156,219.6831,219.6923,16279.0
2021-09-15 10:35:00,239.37,239.62,239.34,239.58,12338.0,219.7566,219.9861,219.729,219.9494,12338.0
2021-09-15 10:40:00,239.55,239.64,239.43,239.5,6678.0,219.9218,220.0044,219.8116,219.8759,6678.0
2021-09-15 10:45:00,239.53,240.1,239.53,240.07,7820.0,219.9035,220.4268,219.9035,220.3992,7820.0
2021-09-15 10:50:00,240.07,240.4,240.07,240.28,17646.0,220.3992,220.7022,220.3992,220.592,17646.0
2021-09-15 10:55:00,240.25,241.25,240.24,241.08,31786.0,220.5645,221.4825,220.5553,221.3265,31786.0
2021-09-15 11:00:00,241.12,241.13,240.38,240.41,9550.0,221.3632,221.3724,220.6838,220.7114,9550.0
2021-09-15 11:05:00,240.36,240.39,239.87,239.9,7274.0,220.6654,220.693,220.2156,220.2431,7274.0
2021-09-15 11:10:00,239.88,239.92,239.73,239.83,9578.0,220.2248,220.2615,220.0871,220.1789,9578.0
2021-09-15 11:15:00,239.83,240.15,239.83,240.02,10384.0,220.1789,220.4727,220.1789,220.3533,10384.0
2021-09-15 11:20:00,240.02,240.02,239.78,239.78,6877.0,220.3533,220.3533,220.133,220.133,6877.0
2021-09-15 11:25:00,239.76,239.99,239.74,239.83,7740.0,220.1146,220.3258,220.0962,220.1789,7740.0
2021-09-15 11:30:00,239.78,239.81,239.56,239.64,5330.0,220.133,220.1605,219.931,220.0044,5330.0
2021-09-15 11:35:00,239.63,239.82,239.63,239.8,6386.0,219.9953,220.1697,219.9953,220.1513,6386.0
2021-09-15 11:40:00,239.78,239.82,239.7,239.71,7320.0,220.133,220.1697,220.0595,220.0687,7320.0
2021-09-15 11:45:00,239.69,239.72,239.59,239.69,10498.0,220.0503,220.0779,219.9585,220.0503,10498.0
2021-09-15 11:50:00,239.66,239.68,239.55,239.59,5235.0,220.0228,220.0412,219.9218,219.9585,5235.0
2021-09-15 11:55:00,239.62,239.77,239.58,239.76,7766.0,219.9861,220.1238,219.9494,220.1146,7766.0
2021-09-15 12:00:00,239.76,239.94,239.7,239.94,8024.0,220.1146,220.2799,220.0595,220.2799,8024.0
2021-09-15 12:05:00,239.93,240.06,239.82,240.02,4235.0,220.2707,220.39,220.1697,220.3533,4235.0
2021-09-15 12:10:00,240.01,240.08,239.94,240.03,4054.0,220.3441,220.4084,220.2799,220.3625,4054.0
2021-09-15 12:15:00,240.05,240.07,239.93,240.07,2170.0,220.3808,220.3992,220.2707,220.3992,2170.0
2021-09-15 12:20:00,240.06,240.21,240.06,240.21,4521.0,220.39,220.5277,220.39,220.5277,4521.0
2021-09-15 12:25:00,240.23,240.5,240.23,240.4,6937.0,220.5461,220.794,220.5461,220.7022,6937.0
2021-09-15 12:30:00,240.38,240.4,240.33,240.4,5241.0,220.6838,220.7022,220.6379,220.7022,5241.0
2021-09-15 12:35:00,240.37,240.49,240.35,240.42,6598.0,220.6746,220.7848,220.6563,220.7205,6598.0
2021-09-15 12:40:00,240.45,240.8,240.45,240.75,9703.0,220.7481,221.0694,220.7481,221.0235,9703.0
2021-09-15 12:45:00,240.66,240.66,240.5,240.6,5284.0,220.9409,220.9409,220.794,220.8858,5284.0
2021-09-15 12:50:00,240.62,240.7,240.6,240.7,5471.0,220.9041,220.9776,220.8858,220.9776,5471.0
2021-09-15 12:55:00,240.73,240.78,240.68,240.74,4392.0,221.0051,221.051,220.9592,221.0143,4392.0
2021-09-15 13:00:00,240.72,240.91,240.72,240.91,4180.0,220.996,221.1704,220.996,221.1704,4180.0
2021-09-15 13:05:00,240.91,240.96,240.79,240.82,5715.0,221.1704,221.2163,221.0602,221.0878,5715.0
2021-09-15 13:10:00,240.82,240.97,240.82,240.94,3229.0,221.0878,221.2255,221.0878,221.1979,3229.0
2021-09-15 13:15:00,240.95,240.96,240.86,240.88,4398.0,221.2071,221.2163,221.1245,221.1428,4398.0
2021-09-15 13:20:00,240.92,240.94,240.84,240.89,3284.0,221.1796,221.1979,221.1061,221.152,3284.0
2021-09-15 13:25:00,240.9,241.04,240.9,240.98,7217.0,221.1612,221.2897,221.1612,221.2346,7217.0
2021-09-15 13:30:00,240.99,241.18,240.99,241.17,8941.0,221.2438,221.4183,221.2438,221.4091,8941.0
2021-09-15 13:35:00,241.13,241.15,240.93,240.94,6144.0,221.3724,221.3907,221.1887,221.1979,6144.0
2021-09-15 13:40:00,240.94,241.05,240.91,241.04,6120.0,221.1979,221.2989,221.1704,221.2897,6120.0
2021-09-15 13:45:00,241.04,241.15,240.93,240.93,5583.0,221.2897,221.3907,221.1887,221.1887,5583.0
2021-09-15 13:50:00,240.98,241.04,240.91,240.96,5807.0,221.2346,221.2897,221.1704,221.2163,5807.0
2021-09-15 13:55:00,240.93,240.96,240.7,240.7,4225.0,221.1887,221.2163,220.9776,220.9776,4225.0
2021-09-15 14:00:00,240.68,240.68,240.41,240.51,5967.0,220.9592,220.9592,220.7114,220.8032,5967.0
2021-09-15 14:05:00,240.51,240.52,240.4,240.5,5233.0,220.8032,220.8123,220.7022,220.794,5233.0
2021-09-15 14:10:00,240.54,240.59,240.39,240.39,4510.0,220.8307,220.8766,220.693,220.693,4510.0
2021-09-15 14:15:00,240.39,240.47,240.28,240.28,3888.0,220.693,220.7664,220.592,220.592,3888.0
2021-09-15 14:20:00,240.29,240.33,240.13,240.14,7799.0,220.6012,220.6379,220.4543,220.4635,7799.0
2021-09-15 14:25:00,240.15,240.32,240.08,240.27,6470.0,220.4727,220.6287,220.4084,220.5828,6470.0
2021-09-15 14:30:00,240.26,240.43,240.26,240.37,6544.0,220.5736,220.7297,220.5736,220.6746,6544.0
2021-09-15 14:35:00,240.39,240.48,240.31,240.33,5094.0,220.693,220.7756,220.6195,220.6379,5094.0
2021-09-15 14:40:00,240.31,240.41,240.28,240.33,4480.0,220.6195,220.7114,220.592,220.6379,4480.0
2021-09-15 14:45:00,240.38,240.49,240.38,240.47,3961.0,220.6838,220.7848,220.6838,220.7664,3961.0
2021-09-15 14:50:00,240.47,240.47,240.25,240.32,5333.0,220.7664,220.7664,220.5645,220.6287,5333.0
2021-09-15 14:55:00,240.35,240.46,240.35,240.41,5384.0,220.6563,220.7573,220.6563,220.7114,5384.0
2021-09-15 15:00:00,240.43,240.58,240.4,240.49,5504.0,220.7297,220.8674,220.7022,220.7848,5504.0
2021-09-15 15:05:00,240.5,240.55,240.45,240.54,4737.0,220.794,220.8399,220.7481,220.8307,4737.0
2021-09-15 15:10:00,240.52,240.67,240.48,240.65,8264.0,220.8123,220.95,220.7756,220.9317,8264.0
2021-09-15 15:15:00,240.67,240.88,240.67,240.86,8702.0,220.95,221.1428,220.95,221.1245,8702.0
2021-09-15 15:20:00,240.82,240.83,240.63,240.74,5668.0,221.0878,221.0969,220.9133,221.0143,5668.0
2021-09-15 15:25:00,240.76,240.82,240.68,240.78,10617.0,221.0327,221.0878,220.9592,221.051,10617.0
2021-09-15 15:30:00,240.77,241.09,240.7,241.09,15399.0,221.0419,221.3356,220.9776,221.3356,15399.0
2021-09-15 15:35:00,241.08,241.24,241.04,241.21,21428.0,221.3265,221.4733,221.2897,221.4458,21428.0
2021-09-15 15:40:00,241.17,241.21,241.06,241.21,24808.0,221.4091,221.4458,221.3081,221.4458,24808.0
2021-09-15 15:45:00,241.22,241.27,241.09,241.12,29494.0,221.455,221.5009,221.3356,221.3632,29494.0
2021-09-15 15:50:00,241.1,241.12,240.85,240.94,40781.0,221.3448,221.3632,221.1153,221.1979,40781.0
2021-09-15 15:55:00,240.93,241.02,240.7,241.01,137294.0,221.1887,221.2714,220.9776,221.2622,137294.0
2021-09-16 09:30:00,240.29,240.94,239.95,240.61,34079.0,220.6012,221.1979,220.289,220.895,34079.0
2021-09-16 09:35:00,240.66,241.03,240.4,240.97,17405.0,220.9409,221.2805,220.7022,221.2255,17405.0
2021-09-16 09:40:00,240.87,240.97,240.41,240.45,18061.0,221.1337,221.2255,220.7114,220.7481,18061.0
2021-09-16 09:45:00,240.6,240.83,240.46,240.75,25551.0,220.8858,221.0969,220.7573,221.0235,25551.0
2021-09-16 09:50:00,240.72,240.9,240.2,240.35,29972.0,220.996,221.1612,220.5186,220.6563,29972.0
2021-09-16 09:55:00,240.31,240.52,240.26,240.44,14367.0,220.6195,220.8123,220.5736,220.7389,14367.0
2021-09-16 10:00:00,240.32,240.5,240.16,240.31,29761.0,220.6287,220.794,220.4818,220.6195,29761.0
2021-09-16 10:05:00,240.32,240.98,240.32,240.84,20456.0,220.6287,221.2346,220.6287,221.1061,20456.0
2021-09-16 10:10:00,240.87,240.92,240.59,240.87,21623.0,221.1337,221.1796,220.8766,221.1337,21623.0
2021-09-16 10:15:00,240.83,241.03,240.75,241.0,17576.0,221.0969,221.2805,221.0235,221.253,17576.0
2021-09-16 10:20:00,240.96,241.29,240.9,241.02,19766.0,221.2163,221.5192,221.1612,221.2714,19766.0
2021-09-16 10:25:00,240.96,241.54,240.96,241.51,16089.0,221.2163,221.7488,221.2163,221.7212,16089.0
2021-09-16 10:30:00,241.49,241.6,241.22,241.53,16067.0,221.7029,221.8038,221.455,221.7396,16067.0
2021-09-16 10:35:00,241.5,241.63,241.31,241.35,16174.0,221.712,221.8314,221.5376,221.5743,16174.0
2021-09-16 10:40:00,241.35,241.64,241.31,241.57,23976.0,221.5743,221.8406,221.5376,221.7763,23976.0
2021-09-16 10:45:00,241.52,241.64,241.2,241.2,39825.0,221.7304,221.8406,221.4366,221.4366,39825.0
2021-09-16 10:50:00,241.2,241.2,240.82,241.01,22244.0,221.4366,221.4366,221.0878,221.2622,22244.0
2021-09-16 10:55:00,241.03,241.32,240.95,241.32,15864.0,221.2805,221.5468,221.2071,221.5468,15864.0
2021-09-16 11:00:00,241.3,241.41,241.04,241.11,20307.0,221.5284,221.6294,221.2897,221.354,20307.0
2021-09-16 11:05:00,241.09,241.29,240.96,241.29,20244.0,221.3356,221.5192,221.2163,221.5192,20244.0
2021-09-16 11:10:00,241.21,241.52,241.14,241.5,10182.0,221.4458,221.7304,221.3815,221.712,10182.0
2021-09-16 11:15:00,241.48,241.59,241.42,241.55,22318.0,221.6937,221.7947,221.6386,221.7579,22318.0
2021-09-16 11:20:00,241.51,241.75,241.49,241.67,17727.0,221.7212,221.9416,221.7029,221.8681,17727.0
2021-09-16 11:25:00,241.68,241.77,241.56,241.64,13517.0,221.8773,221.9599,221.7671,221.8406,13517.0
2021-09-16 11:30:00,241.63,241.74,241.5,241.53,7473.0,221.8314,221.9324,221.712,221.7396,7473.0
2021-09-16 11:35:00,241.53,241.85,241.51,241.85,6721.0,221.7396,222.0334,221.7212,222.0334,6721.0
2021-09-16 11:40:00,241.84,242.07,241.83,241.93,19611.0,222.0242,222.2353,222.015,222.1068,19611.0
2021-09-16 11:45:00,241.92,242.01,241.72,241.98,13749.0,222.0976,222.1803,221.914,222.1527,13749.0
2021-09-16 11:50:00,242.01,242.06,241.92,241.92,5838.0,222.1803,222.2262,222.0976,222.0976,5838.0
2021-09-16 11:55:00,241.87,242.0,241.74,242.0,7481.0,222.0517,222.1711,221.9324,222.1711,7481.0
2021-09-16 12:00:00,241.97,242.05,241.91,241.93,18080.0,222.1435,222.217,222.0884,222.1068,18080.0
2021-09-16 12:05:00,241.93,242.22,241.93,242.22,10281.0,222.1068,222.373,222.1068,222.373,10281.0
2021-09-16 12:10:00,242.19,242.19,241.94,242.09,14092.0,222.3455,222.3455,222.116,222.2537,14092.0
2021-09-16 12:15:00,242.11,242.46,242.11,242.46,16691.0,222.2721,222.5934,222.2721,222.5934,16691.0
2021-09-16 12:20:00,242.43,242.53,242.31,242.53,11494.0,222.5658,222.6576,222.4557,222.6576,11494.0
2021-09-16 12:25:00,242.52,242.64,242.39,242.61,4406.0,222.6485,222.7586,222.5291,222.7311,4406.0
2021-09-16 12:30:00,242.61,242.73,242.6,242.62,9408.0,222.7311,222.8413,222.7219,222.7403,9408.0
2021-09-16 12:35:00,242.68,242.78,242.63,242.65,11873.0,222.7954,222.8872,222.7494,222.7678,11873.0
2021-09-16 12:40:00,242.65,242.82,242.6,242.79,8821.0,222.7678,222.9239,222.7219,222.8963,8821.0
2021-09-16 12:45:00,242.74,242.8,242.65,242.7,9462.0,222.8504,222.9055,222.7678,222.8137,9462.0
2021-09-16 12:50:00,242.7,242.7,242.41,242.41,7524.0,222.8137,222.8137,222.5475,222.5475,7524.0
2021-09-16 12:55:00,242.43,242.54,242.43,242.48,8451.0,222.5658,222.6668,222.5658,222.6117,8451.0
2021-09-16 13:00:00,242.46,242.46,242.21,242.23,6874.0,222.5934,222.5934,222.3639,222.3822,6874.0
2021-09-16 13:05:00,242.25,242.32,242.2,242.31,12037.0,222.4006,222.4648,222.3547,222.4557,12037.0
2021-09-16 13:10:00,242.31,242.33,242.19,242.2,8043.0,222.4557,222.474,222.3455,222.3547,8043.0
2021-09-16 13:15:00,242.21,242.36,242.2,242.34,8124.0,222.3639,222.5016,222.3547,222.4832,8124.0
2021-09-16 13:20:00,242.35,242.41,242.22,242.25,9437.0,222.4924,222.5475,222.373,222.4006,9437.0
2021-09-16 13:25:00,242.26,242.34,242.2,242.28,9507.0,222.4098,222.4832,222.3547,222.4281,9507.0
2021-09-16 13:30:00,242.25,242.25,242.03,242.09,16679.0,222.4006,222.4006,222.1986,222.2537,16679.0
2021-09-16 13:35:00,242.09,242.15,241.96,242.03,8359.0,222.2537,222.3088,222.1343,222.1986,8359.0
2021-09-16 13:40:00,242.02,242.04,241.96,242.02,8827.0,222.1894,222.2078,222.1343,222.1894,8827.0
2021-09-16 13:45:00,242.03,242.05,241.9,242.02,8315.0,222.1986,222.217,222.0793,222.1894,8315.0
2021-09-16 13:50:00,241.99,242.23,241.99,242.13,11244.0,222.1619,222.3822,222.1619,222.2904,11244.0
2021-09-16 13:55:00,242.16,242.21,242.06,242.21,7345.0,222.318,222.3639,222.2262,222.3639,7345.0
2021-09-16 14:00:00,242.24,242.39,242.19,242.37,13831.0,222.3914,222.5291,222.3455,222.5108,13831.0
2021-09-16 14:05:00,242.4,242.64,242.31,242.63,9295.0,222.5383,222.7586,222.4557,222.7494,9295.0
2021-09-16 14:10:00,242.66,242.75,242.52,242.69,10098.0,222.777,222.8596,222.6485,222.8045,10098.0
2021-09-16 14:15:00,242.69,242.69,242.46,242.58,7137.0,222.8045,222.8045,222.5934,222.7035,7137.0
2021-09-16 14:20:00,242.56,242.65,242.51,242.61,8304.0,222.6852,222.7678,222.6393,222.7311,8304.0
2021-09-16 14:25:00,242.63,242.66,242.52,242.66,14696.0,222.7494,222.777,222.6485,222.777,14696.0
2021-09-16 14:30:00,242.65,242.87,242.64,242.7,19512.0,222.7678,222.9698,222.7586,222.8137,19512.0
2021-09-16 14:35:00,242.7,242.8,242.68,242.77,7593.0,222.8137,222.9055,222.7954,222.878,7593.0
2021-09-16 14:40:00,242.76,242.81,242.71,242.81,26627.0,222.8688,222.9147,222.8229,222.9147,26627.0
2021-09-16 14:45:00,242.79,242.87,242.77,242.87,12363.0,222.8963,222.9698,222.878,222.9698,12363.0
2021-09-16 14:50:00,242.85,243.04,242.79,242.98,23649.0,222.9514,223.1259,222.8963,223.0708,23649.0
2021-09-16 14:55:00,242.99,243.11,242.83,242.84,22413.0,223.08,223.1901,222.9331,222.9422,22413.0
2021-09-16 15:00:00,242.85,243.03,242.78,242.98,19960.0,222.9514,223.1167,222.8872,223.0708,19960.0
2021-09-16 15:05:00,242.98,243.19,242.96,243.07,12868.0,223.0708,223.2636,223.0524,223.1534,12868.0
2021-09-16 15:10:00,243.08,243.28,243.08,243.28,18370.0,223.1626,223.3462,223.1626,223.3462,18370.0
2021-09-16 15:15:00,243.28,243.36,243.16,243.28,31039.0,223.3462,223.4196,223.236,223.3462,31039.0
2021-09-16 15:20:00,243.29,243.43,243.22,243.4,12920.0,223.3554,223.4839,223.2911,223.4564,12920.0
2021-09-16 15:25:00,243.39,243.44,243.33,243.33,10050.0,223.4472,223.4931,223.3921,223.3921,10050.0
2021-09-16 15:30:00,243.34,243.57,243.34,243.55,22943.0,223.4013,223.6124,223.4013,223.5941,22943.0
2021-09-16 15:35:00,243.56,243.59,243.46,243.58,33339.0,223.6032,223.6308,223.5114,223.6216,33339.0
2021-09-16 15:40:00,243.57,243.57,243.31,243.33,40668.0,223.6124,223.6124,223.3737,223.3921,40668.0
2021-09-16 15:45:00,243.33,243.42,243.15,243.17,51270.0,223.3921,223.4747,223.2268,223.2452,51270.0
2021-09-16 15:50:00,243.19,243.27,242.93,243.13,87304.0,223.2636,223.337,223.0249,223.2085,87304.0
2021-09-16 15:55:00,243.14,243.47,243.13,243.26,163580.0,223.2177,223.5206,223.2085,223.3278,163580.0
2021-09-17 09:30:00,243.84,244.38,242.89,244.1,748376.0,223.8603,224.3561,222.9881,224.099,748376.0
2021-09-17 09:35:00,244.02,244.12,243.72,243.86,21705.0,224.0256,224.1174,223.7501,223.8787,21705.0
2021-09-17 09:40:00,243.84,244.62,243.79,244.05,20383.0,223.8603,224.5764,223.8144,224.0531,20383.0
2021-09-17 09:45:00,244.0,244.24,243.81,243.88,13778.0,224.0072,224.2275,223.8328,223.897,13778.0
2021-09-17 09:50:00,243.86,244.34,243.8,244.34,42037.0,223.8787,224.3193,223.8236,224.3193,42037.0
2021-09-17 09:55:00,244.28,244.61,244.27,244.58,51036.0,224.2643,224.5672,224.2551,224.5397,51036.0
2021-09-17 10:00:00,244.55,244.63,244.29,244.47,15515.0,224.5121,224.5856,224.2734,224.4387,15515.0
2021-09-17 10:05:00,244.45,244.51,244.05,244.51,17624.0,224.4203,224.4754,224.0531,224.4754,17624.0
2021-09-17 10:10:00,244.45,244.57,244.04,244.26,11071.0,224.4203,224.5305,224.0439,224.2459,11071.0
2021-09-17 10:15:00,244.17,244.24,243.78,244.17,11550.0,224.1633,224.2275,223.8052,224.1633,11550.0
2021-09-17 10:20:00,244.11,244.22,244.01,244.05,12268.0,224.1082,224.2092,224.0164,224.0531,12268.0
2021-09-17 10:25:00,243.99,244.28,243.91,244.18,7723.0,223.998,224.2643,223.9246,224.1724,7723.0
2021-09-17 10:30:00,244.16,244.39,243.89,244.33,17059.0,224.1541,224.3652,223.9062,224.3102,17059.0
2021-09-17 10:35:00,244.41,244.43,243.96,243.97,12008.0,224.3836,224.402,223.9705,223.9797,12008.0
2021-09-17 10:40:00,243.85,243.95,243.37,243.37,9340.0,223.8695,223.9613,223.4288,223.4288,9340.0
2021-09-17 10:45:00,243.27,243.46,243.05,243.4,16109.0,223.337,223.5114,223.135,223.4564,16109.0
2021-09-17 10:50:00,243.34,243.5,243.26,243.48,10222.0,223.4013,223.5482,223.3278,223.5298,10222.0
2021-09-17 10:55:00,243.47,243.47,243.08,243.42,14930.0,223.5206,223.5206,223.1626,223.4747,14930.0
2021-09-17 11:00:00,243.36,243.41,243.08,243.11,6891.0,223.4196,223.4655,223.1626,223.1901,6891.0
2021-09-17 11:05:00,243.14,243.14,242.87,243.11,15219.0,223.2177,223.2177,222.9698,223.1901,15219.0
2021-09-17 11:10:00,243.1,243.1,242.7,243.06,11238.0,223.1809,223.1809,222.8137,223.1442,11238.0
2021-09-17 11:15:00,243.08,243.11,242.82,242.9,8591.0,223.1626,223.1901,222.9239,222.9973,8591.0
2021-09-17 11:20:00,242.89,243.07,242.88,243.0,14395.0,222.9881,223.1534,222.979,223.0891,14395.0
2021-09-17 11:25:00,242.96,243.11,242.76,242.79,17916.0,223.0524,223.1901,222.8688,222.8963,17916.0
2021-09-17 11:30:00,242.75,243.09,242.59,243.02,16033.0,222.8596,223.1718,222.7127,223.1075,16033.0
2021-09-17 11:35:00,243.07,243.23,242.84,243.15,17285.0,223.1534,223.3003,222.9422,223.2268,17285.0
2021-09-17 11:40:00,243.16,243.3,243.02,243.07,11738.0,223.236,223.3646,223.1075,223.1534,11738.0
2021-09-17 11:45:00,243.11,243.32,243.09,243.11,10570.0,223.1901,223.3829,223.1718,223.1901,10570.0
2021-09-17 11:50:00,243.0,243.07,242.94,242.98,12144.0,223.0891,223.1534,223.034,223.0708,12144.0
2021-09-17 11:55:00,242.94,243.55,242.94,243.45,10359.0,223.034,223.5941,223.034,223.5023,10359.0
2021-09-17 12:00:00,243.47,243.52,243.26,243.52,12419.0,223.5206,223.5665,223.3278,223.5665,12419.0
2021-09-17 12:05:00,243.5,243.57,243.37,243.57,8515.0,223.5482,223.6124,223.4288,223.6124,8515.0
2021-09-17 12:10:00,243.52,243.59,243.42,243.46,8067.0,223.5665,223.6308,223.4747,223.5114,8067.0
2021-09-17 12:15:00,243.47,243.64,243.41,243.58,12389.0,223.5206,223.6767,223.4655,223.6216,12389.0
2021-09-17 12:20:00,243.6,243.76,243.58,243.75,9946.0,223.64,223.7869,223.6216,223.7777,9946.0
2021-09-17 12:25:00,243.76,243.76,243.48,243.51,7535.0,223.7869,223.7869,223.5298,223.5573,7535.0
2021-09-17 12:30:00,243.44,243.64,243.43,243.57,7235.0,223.4931,223.6767,223.4839,223.6124,7235.0
2021-09-17 12:35:00,243.63,243.74,243.6,243.73,10358.0,223.6675,223.7685,223.64,223.7593,10358.0
2021-09-17 12:40:00,243.74,243.74,243.5,243.5,8148.0,223.7685,223.7685,223.5482,223.5482,8148.0
2021-09-17 12:45:00,243.46,243.57,243.38,243.38,6154.0,223.5114,223.6124,223.438,223.438,6154.0
2021-09-17 12:50:00,243.44,243.58,243.41,243.49,17006.0,223.4931,223.6216,223.4655,223.539,17006.0
2021-09-17 12:55:00,243.51,243.52,243.33,243.4,8372.0,223.5573,223.5665,223.3921,223.4564,8372.0
2021-09-17 13:00:00,243.4,243.41,243.19,243.27,8052.0,223.4564,223.4655,223.2636,223.337,8052.0
2021-09-17 13:05:00,243.27,243.32,243.21,243.28,4263.0,223.337,223.3829,223.2819,223.3462,4263.0
2021-09-17 13:10:00,243.28,243.34,243.06,243.12,15187.0,223.3462,223.4013,223.1442,223.1993,15187.0
2021-09-17 13:15:00,243.14,243.22,243.04,243.07,9524.0,223.2177,223.2911,223.1259,223.1534,9524.0
2021-09-17 13:20:00,243.06,243.13,242.96,242.96,10486.0,223.1442,223.2085,223.0524,223.0524,10486.0
2021-09-17 13:25:00,242.97,243.16,242.89,243.14,14410.0,223.0616,223.236,222.9881,223.2177,14410.0
2021-09-17 13:30:00,243.17,243.23,242.98,243.21,33300.0,223.2452,223.3003,223.0708,223.2819,33300.0
2021-09-17 13:35:00,243.23,243.42,243.15,243.42,23877.0,223.3003,223.4747,223.2268,223.4747,23877.0
2021-09-17 13:40:00,243.39,243.4,243.19,243.26,14011.0,223.4472,223.4564,223.2636,223.3278,14011.0
2021-09-17 13:45:00,243.3,243.32,243.06,243.08,13578.0,223.3646,223.3829,223.1442,223.1626,13578.0
2021-09-17 13:50:00,243.06,243.21,243.04,243.21,14947.0,223.1442,223.2819,223.1259,223.2819,14947.0
2021-09-17 13:55:00,243.18,243.3,243.16,243.26,12821.0,223.2544,223.3646,223.236,223.3278,12821.0
2021-09-17 14:00:00,243.25,243.35,243.21,243.25,10927.0,223.3186,223.4105,223.2819,223.3186,10927.0
2021-09-17 14:05:00,243.24,243.27,243.08,243.15,13793.0,223.3095,223.337,223.1626,223.2268,13793.0
2021-09-17 14:10:00,243.17,243.25,242.99,242.99,19963.0,223.2452,223.3186,223.08,223.08,19963.0
2021-09-17 14:15:00,242.99,243.1,242.91,243.05,18608.0,223.08,223.1809,223.0065,223.135,18608.0
2021-09-17 14:20:00,243.04,243.16,243.02,243.04,9925.0,223.1259,223.236,223.1075,223.1259,9925.0
2021-09-17 14:25:00,243.06,243.12,242.85,242.92,9971.0,223.1442,223.1993,222.9514,223.0157,9971.0
2021-09-17 14:30:00,242.89,242.98,242.85,242.91,8711.0,222.9881,223.0708,222.9514,223.0065,8711.0
2021-09-17 14:35:00,242.89,242.96,242.77,242.87,18721.0,222.9881,223.0524,222.878,222.9698,18721.0
2021-09-17 14:40:00,242.91,243.13,242.88,243.07,21604.0,223.0065,223.2085,222.979,223.1534,21604.0
2021-09-17 14:45:00,243.06,243.22,243.03,243.15,21190.0,223.1442,223.2911,223.1167,223.2268,21190.0
2021-09-17 14:50:00,243.16,243.22,243.07,243.08,15059.0,223.236,223.2911,223.1534,223.1626,15059.0
2021-09-17 14:55:00,243.02,243.15,242.93,242.97,9790.0,223.1075,223.2268,223.0249,223.0616,9790.0
2021-09-17 15:00:00,243.01,243.14,242.92,243.13,16133.0,223.0983,223.2177,223.0157,223.2085,16133.0
2021-09-17 15:05:00,243.12,243.12,242.92,242.98,9528.0,223.1993,223.1993,223.0157,223.0708,9528.0
2021-09-17 15:10:00,243.0,243.11,242.94,243.1,19894.0,223.0891,223.1901,223.034,223.1809,19894.0
2021-09-17 15:15:00,243.12,243.21,243.04,243.1,14345.0,223.1993,223.2819,223.1259,223.1809,14345.0
2021-09-17 15:20:00,243.12,243.26,243.1,243.26,12736.0,223.1993,223.3278,223.1809,223.3278,12736.0
2021-09-17 15:25:00,243.22,243.22,242.94,243.15,19300.0,223.2911,223.2911,223.034,223.2268,19300.0
2021-09-17 15:30:00,243.14,243.14,242.53,242.53,21876.0,223.2177,223.2177,222.6576,222.6576,21876.0
2021-09-17 15:35:00,242.51,242.58,242.34,242.46,52177.0,222.6393,222.7035,222.4832,222.5934,52177.0
2021-09-17 15:40:00,242.45,242.63,242.42,242.56,27229.0,222.5842,222.7494,222.5567,222.6852,27229.0
2021-09-17 15:45:00,242.57,242.59,242.21,242.22,46829.0,222.6944,222.7127,222.3639,222.373,46829.0
2021-09-17 15:50:00,242.25,242.34,241.88,242.27,114277.0,222.4006,222.4832,222.0609,222.4189,114277.0
2021-09-17 15:55:00,242.29,242.82,242.14,242.42,272870.0,222.4373,222.9239,222.2996,222.5567,272870.0
2021-09-20 09:30:00,239.88,240.52,239.3,239.92,87496.0,220.2248,220.8123,219.6923,220.2615,87496.0
2021-09-20 09:35:00,240.0,240.83,239.87,240.73,22392.0,220.3349,221.0969,220.2156,221.0051,22392.0
2021-09-20 09:40:00,240.64,241.2,240.5,241.09,18937.0,220.9225,221.4366,220.794,221.3356,18937.0
2021-09-20 09:45:00,241.02,241.37,240.37,240.37,12035.0,221.2714,221.5927,220.6746,220.6746,12035.0
2021-09-20 09:50:00,240.47,240.54,239.92,240.2,18765.0,220.7664,220.8307,220.2615,220.5186,18765.0
2021-09-20 09:55:00,240.16,240.5,239.96,240.33,18394.0,220.4818,220.794,220.2982,220.6379,18394.0
2021-09-20 10:00:00,240.28,240.44,239.79,240.24,24927.0,220.592,220.7389,220.1422,220.5553,24927.0
2021-09-20 10:05:00,240.26,240.58,240.07,240.2,15981.0,220.5736,220.8674,220.3992,220.5186,15981.0
2021-09-20 10:10:00,240.28,240.38,239.89,239.93,20377.0,220.592,220.6838,220.234,220.2707,20377.0
2021-09-20 10:15:00,239.89,240.35,239.76,240.35,29423.0,220.234,220.6563,220.1146,220.6563,29423.0
2021-09-20 10:20:00,240.32,240.72,240.3,240.47,25330.0,220.6287,220.996,220.6104,220.7664,25330.0
2021-09-20 10:25:00,240.49,240.95,240.49,240.94,21429.0,220.7848,221.2071,220.7848,221.1979,21429.0
2021-09-20 10:30:00,240.91,241.07,240.56,240.85,18246.0,221.1704,221.3173,220.8491,221.1153,18246.0
2021-09-20 10:35:00,240.88,241.13,240.78,241.12,19496.0,221.1428,221.3724,221.051,221.3632,19496.0
2021-09-20 10:40:00,241.17,241.21,240.93,240.99,15956.0,221.4091,221.4458,221.1887,221.2438,15956.0
2021-09-20 10:45:00,241.0,241.26,240.91,241.09,13112.0,221.253,221.4917,221.1704,221.3356,13112.0
2021-09-20 10:50:00,241.04,241.24,240.88,241.24,10921.0,221.2897,221.4733,221.1428,221.4733,10921.0
2021-09-20 10:55:00,241.19,241.37,240.93,241.28,36101.0,221.4274,221.5927,221.1887,221.5101,36101.0
2021-09-20 11:00:00,241.24,241.49,241.0,241.45,20190.0,221.4733,221.7029,221.253,221.6661,20190.0
2021-09-20 11:05:00,241.46,241.77,241.29,241.63,18795.0,221.6753,221.9599,221.5192,221.8314,18795.0
2021-09-20 11:10:00,241.59,241.96,241.56,241.71,15523.0,221.7947,222.1343,221.7671,221.9048,15523.0
2021-09-20 11:15:00,241.65,241.69,241.41,241.61,14604.0,221.8497,221.8865,221.6294,221.813,14604.0
2021-09-20 11:20:00,241.59,241.67,241.19,241.3,18058.0,221.7947,221.8681,221.4274,221.5284,18058.0
2021-09-20 11:25:00,241.38,241.47,241.15,241.39,21479.0,221.6019,221.6845,221.3907,221.6111,21479.0
2021-09-20 11:30:00,241.36,241.47,241.12,241.26,24443.0,221.5835,221.6845,221.3632,221.4917,24443.0
2021-09-20 11:35:00,241.25,241.3,240.89,241.02,15850.0,221.4825,221.5284,221.152,221.2714,15850.0
2021-09-20 11:40:00,241.04,241.07,240.8,240.92,20717.0,221.2897,221.3173,221.0694,221.1796,20717.0
2021-09-20 11:45:00,240.88,241.18,240.83,240.93,21547.0,221.1428,221.4183,221.0969,221.1887,21547.0
2021-09-20 11:50:00,240.89,240.9,240.53,240.77,25295.0,221.152,221.1612,220.8215,221.0419,25295.0
2021-09-20 11:55:00,240.74,240.77,240.46,240.57,19327.0,221.0143,221.0419,220.7573,220.8582,19327.0
2021-09-20 12:00:00,240.58,240.64,240.25,240.34,79008.0,220.8674,220.9225,220.5645,220.6471,79008.0
2021-09-20 12:05:00,240.29,240.35,239.95,240.0,27399.0,220.6012,220.6563,220.289,220.3349,27399.0
2021-09-20 12:10:00,240.03,240.12,239.85,239.88,13526.0,220.3625,220.4451,220.1972,220.2248,13526.0
2021-09-20 12:15:00,239.87,240.06,239.81,239.85,38369.0,220.2156,220.39,220.1605,220.1972,38369.0
2021-09-20 12:20:00,239.88,239.91,239.61,239.71,83439.0,220.2248,220.2523,219.9769,220.0687,83439.0
2021-09-20 12:25:00,239.74,239.92,239.59,239.67,18091.0,220.0962,220.2615,219.9585,220.032,18091.0
2021-09-20 12:30:00,239.6,239.67,239.35,239.37,15202.0,219.9677,220.032,219.7382,219.7566,15202.0
2021-09-20 12:35:00,239.41,239.51,239.16,239.26,59048.0,219.7933,219.8851,219.5638,219.6556,59048.0
2021-09-20 12:40:00,239.21,239.23,238.94,239.14,21766.0,219.6097,219.628,219.3618,219.5454,21766.0
2021-09-20 12:45:00,239.13,239.18,238.92,238.99,17838.0,219.5362,219.5821,219.3434,219.4077,17838.0
2021-09-20 12:50:00,239.01,239.05,238.81,238.81,26210.0,219.4261,219.4628,219.2425,219.2425,26210.0
2021-09-20 12:55:00,238.79,238.9,238.51,238.53,51152.0,219.2241,219.3251,218.967,218.9854,51152.0
2021-09-20 13:00:00,238.53,238.58,238.32,238.34,26682.0,218.9854,219.0313,218.7926,218.811,26682.0
2021-09-20 13:05:00,238.36,238.45,238.16,238.37,47131.0,218.8293,218.9119,218.6457,218.8385,47131.0
2021-09-20 13:10:00,238.36,238.53,238.33,238.5,24017.0,218.8293,218.9854,218.8018,218.9579,24017.0
2021-09-20 13:15:00,238.49,238.57,238.35,238.44,44073.0,218.9487,219.0221,218.8201,218.9028,44073.0
2021-09-20 13:20:00,238.47,238.49,238.25,238.26,23635.0,218.9303,218.9487,218.7283,218.7375,23635.0
2021-09-20 13:25:00,238.28,238.39,238.23,238.33,15904.0,218.7559,218.8569,218.71,218.8018,15904.0
2021-09-20 13:30:00,238.25,238.33,238.06,238.15,24151.0,218.7283,218.8018,218.5539,218.6365,24151.0
2021-09-20 13:35:00,238.12,238.33,238.07,238.31,15242.0,218.609,218.8018,218.5631,218.7834,15242.0
2021-09-20 13:40:00,238.31,238.36,238.19,238.23,49329.0,218.7834,218.8293,218.6733,218.71,49329.0
2021-09-20 13:45:00,238.24,238.58,238.22,238.52,31626.0,218.7192,219.0313,218.7008,218.9762,31626.0
2021-09-20 13:50:00,238.56,238.68,238.47,238.5,10033.0,219.0129,219.1231,218.9303,218.9579,10033.0
2021-09-20 13:55:00,238.49,238.58,238.38,238.47,17988.0,218.9487,219.0313,218.8477,218.9303,17988.0
2021-09-20 14:00:00,238.4,238.61,238.3,238.61,34684.0,218.866,219.0588,218.7742,219.0588,34684.0
2021-09-20 14:05:00,238.61,238.73,238.47,238.5,28384.0,219.0588,219.169,218.9303,218.9579,28384.0
2021-09-20 14:10:00,238.49,238.51,238.33,238.4,27413.0,218.9487,218.967,218.8018,218.866,27413.0
2021-09-20 14:15:00,238.39,238.53,238.34,238.51,66377.0,218.8569,218.9854,218.811,218.967,66377.0
2021-09-20 14:20:00,238.49,238.49,237.52,237.53,66377.0,218.9487,218.9487,218.0582,218.0673,66377.0
2021-09-20 14:25:00,237.55,237.73,237.46,237.62,24146.0,218.0857,218.2509,218.0031,218.15,24146.0
2021-09-20 14:30:00,237.61,237.65,237.34,237.58,59904.0,218.1408,218.1775,217.8929,218.1132,59904.0
2021-09-20 14:35:00,237.6,237.68,237.38,237.44,23724.0,218.1316,218.205,217.9296,217.9847,23724.0
2021-09-20 14:40:00,237.43,237.55,237.34,237.48,45316.0,217.9755,218.0857,217.8929,218.0214,45316.0
2021-09-20 14:45:00,237.44,237.67,237.39,237.44,50712.0,217.9847,218.1959,217.9388,217.9847,50712.0
2021-09-20 14:50:00,237.46,237.69,237.31,237.34,31713.0,218.0031,218.2142,217.8654,217.8929,31713.0
2021-09-20 14:55:00,237.37,237.65,237.26,237.47,35569.0,217.9204,218.1775,217.8195,218.0122,35569.0
2021-09-20 15:00:00,237.5,237.66,237.32,237.45,21339.0,218.0398,218.1867,217.8745,217.9939,21339.0
2021-09-20 15:05:00,237.46,237.48,237.02,237.09,31537.0,218.0031,218.0214,217.5991,217.6634,31537.0
2021-09-20 15:10:00,237.1,237.23,236.84,236.9,12308.0,217.6726,217.7919,217.4339,217.489,12308.0
2021-09-20 15:15:00,236.94,236.97,236.64,236.84,13284.0,217.5257,217.5532,217.2503,217.4339,13284.0
2021-09-20 15:20:00,236.86,237.32,236.84,237.31,26767.0,217.4522,217.8745,217.4339,217.8654,26767.0
2021-09-20 15:25:00,237.3,237.71,237.18,237.69,35160.0,217.8562,218.2326,217.746,218.2142,35160.0
2021-09-20 15:30:00,237.7,238.59,237.62,238.56,31982.0,218.2234,219.0405,218.15,219.0129,31982.0
2021-09-20 15:35:00,238.58,238.68,238.2,238.25,34920.0,219.0313,219.1231,218.6824,218.7283,34920.0
2021-09-20 15:40:00,238.2,238.61,238.2,238.41,43333.0,218.6824,219.0588,218.6824,218.8752,43333.0
2021-09-20 15:45:00,238.47,238.76,238.43,238.55,33730.0,218.9303,219.1965,218.8936,219.0038,33730.0
2021-09-20 15:50:00,238.55,239.02,238.55,238.83,54322.0,219.0038,219.4352,219.0038,219.2608,54322.0
2021-09-20 15:55:00,238.9,239.47,238.84,239.03,128314.0,219.3251,219.8484,219.27,219.4444,128314.0
2021-09-21 09:30:00,240.0,240.48,239.4,240.23,45662.0,220.3349,220.7756,219.7841,220.5461,45662.0
2021-09-21 09:35:00,240.63,241.2,240.48,241.05,18479.0,220.9133,221.4366,220.7756,221.2989,18479.0
2021-09-21 09:40:00,241.16,241.54,240.86,241.54,16843.0,221.3999,221.7488,221.1245,221.7488,16843.0
2021-09-21 09:45:00,241.5,242.35,241.5,241.95,17718.0,221.712,222.4924,221.712,222.1252,17718.0
2021-09-21 09:50:00,241.91,242.11,241.76,241.97,12339.0,222.0884,222.2721,221.9507,222.1435,12339.0
2021-09-21 09:55:00,242.04,242.24,241.6,241.85,20575.0,222.2078,222.3914,221.8038,222.0334,20575.0
2021-09-21 10:00:00,241.93,241.94,241.66,241.86,19612.0,222.1068,222.116,221.8589,222.0425,19612.0
2021-09-21 10:05:00,241.88,241.99,241.03,241.09,24834.0,222.0609,222.1619,221.2805,221.3356,24834.0
2021-09-21 10:10:00,241.02,241.23,240.52,240.88,12479.0,221.2714,221.4642,220.8123,221.1428,12479.0
2021-09-21 10:15:00,240.88,241.0,240.52,240.89,25000.0,221.1428,221.253,220.8123,221.152,25000.0
2021-09-21 10:20:00,240.9,240.9,240.61,240.82,5792.0,221.1612,221.1612,220.895,221.0878,5792.0
2021-09-21 10:25:00,240.74,241.35,240.67,241.34,8591.0,221.0143,221.5743,220.95,221.5651,8591.0
2021-09-21 10:30:00,241.34,241.35,241.05,241.25,22698.0,221.5651,221.5743,221.2989,221.4825,22698.0
2021-09-21 10:35:00,241.23,241.23,240.53,240.73,27680.0,221.4642,221.4642,220.8215,221.0051,27680.0
2021-09-21 10:40:00,240.71,240.74,240.43,240.63,7421.0,220.9868,221.0143,220.7297,220.9133,7421.0
2021-09-21 10:45:00,240.63,240.71,239.95,239.98,12942.0,220.9133,220.9868,220.289,220.3166,12942.0
2021-09-21 10:50:00,240.01,240.06,239.7,239.97,24952.0,220.3441,220.39,220.0595,220.3074,24952.0
2021-09-21 10:55:00,240.04,240.34,239.98,240.12,7445.0,220.3717,220.6471,220.3166,220.4451,7445.0
2021-09-21 11:00:00,240.11,240.47,240.08,240.47,9516.0,220.4359,220.7664,220.4084,220.7664,9516.0
2021-09-21 11:05:00,240.54,241.0,240.54,240.94,8437.0,220.8307,221.253,220.8307,221.1979,8437.0
2021-09-21 11:10:00,240.94,241.0,240.79,240.91,6750.0,221.1979,221.253,221.0602,221.1704,6750.0
2021-09-21 11:15:00,240.98,240.98,240.71,240.75,24748.0,221.2346,221.2346,220.9868,221.0235,24748.0
2021-09-21 11:20:00,240.78,240.84,240.64,240.64,7047.0,221.051,221.1061,220.9225,220.9225,7047.0
2021-09-21 11:25:00,240.67,240.86,240.53,240.86,10018.0,220.95,221.1245,220.8215,221.1245,10018.0
2021-09-21 11:30:00,240.92,241.64,240.81,241.63,9614.0,221.1796,221.8406,221.0786,221.8314,9614.0
2021-09-21 11:35:00,241.61,241.67,241.49,241.62,10569.0,221.813,221.8681,221.7029,221.8222,10569.0
2021-09-21 11:40:00,241.6,241.65,241.44,241.57,9009.0,221.8038,221.8497,221.657,221.7763,9009.0
2021-09-21 11:45:00,241.64,241.65,241.46,241.52,7051.0,221.8406,221.8497,221.6753,221.7304,7051.0
2021-09-21 11:50:00,241.49,241.59,241.37,241.37,3937.0,221.7029,221.7947,221.5927,221.5927,3937.0
2021-09-21 11:55:00,241.42,241.55,241.36,241.36,3402.0,221.6386,221.7579,221.5835,221.5835,3402.0
2021-09-21 12:00:00,241.39,241.71,241.34,241.66,6393.0,221.6111,221.9048,221.5651,221.8589,6393.0
2021-09-21 12:05:00,241.65,241.8,241.65,241.77,3016.0,221.8497,221.9875,221.8497,221.9599,3016.0
2021-09-21 12:10:00,241.72,241.79,241.65,241.68,9278.0,221.914,221.9783,221.8497,221.8773,9278.0
2021-09-21 12:15:00,241.61,241.68,241.47,241.49,10474.0,221.813,221.8773,221.6845,221.7029,10474.0
2021-09-21 12:20:00,241.48,241.6,241.34,241.34,2564.0,221.6937,221.8038,221.5651,221.5651,2564.0
2021-09-21 12:25:00,241.3,241.34,241.16,241.16,2800.0,221.5284,221.5651,221.3999,221.3999,2800.0
2021-09-21 12:30:00,241.14,241.18,241.0,241.09,3406.0,221.3815,221.4183,221.253,221.3356,3406.0
2021-09-21 12:35:00,241.03,241.13,241.0,241.09,2790.0,221.2805,221.3724,221.253,221.3356,2790.0
2021-09-21 12:40:00,241.14,241.15,241.04,241.08,5580.0,221.3815,221.3907,221.2897,221.3265,5580.0
2021-09-21 12:45:00,241.06,241.08,240.91,240.95,6358.0,221.3081,221.3265,221.1704,221.2071,6358.0
2021-09-21 12:50:00,240.95,240.95,240.56,240.69,8656.0,221.2071,221.2071,220.8491,220.9684,8656.0
2021-09-21 12:55:00,240.73,240.83,240.68,240.79,4025.0,221.0051,221.0969,220.9592,221.0602,4025.0
2021-09-21 13:00:00,240.73,240.84,240.6,240.71,7024.0,221.0051,221.1061,220.8858,220.9868,7024.0
2021-09-21 13:05:00,240.66,240.86,240.66,240.74,6580.0,220.9409,221.1245,220.9409,221.0143,6580.0
2021-09-21 13:10:00,240.82,240.9,240.73,240.89,5517.0,221.0878,221.1612,221.0051,221.152,5517.0
2021-09-21 13:15:00,240.84,240.92,240.77,240.86,6522.0,221.1061,221.1796,221.0419,221.1245,6522.0
2021-09-21 13:20:00,240.84,240.91,240.54,240.56,9401.0,221.1061,221.1704,220.8307,220.8491,9401.0
2021-09-21 13:25:00,240.55,240.57,240.36,240.38,20011.0,220.8399,220.8582,220.6654,220.6838,20011.0
2021-09-21 13:30:00,240.41,240.52,240.3,240.39,10664.0,220.7114,220.8123,220.6104,220.693,10664.0
2021-09-21 13:35:00,240.41,240.5,240.34,240.5,6814.0,220.7114,220.794,220.6471,220.794,6814.0
2021-09-21 13:40:00,240.44,240.52,240.34,240.38,6634.0,220.7389,220.8123,220.6471,220.6838,6634.0
2021-09-21 13:45:00,240.41,240.55,240.36,240.48,12093.0,220.7114,220.8399,220.6654,220.7756,12093.0
2021-09-21 13:50:00,240.49,240.64,240.34,240.43,30133.0,220.7848,220.9225,220.6471,220.7297,30133.0
2021-09-21 13:55:00,240.43,240.64,240.39,240.64,19370.0,220.7297,220.9225,220.693,220.9225,19370.0
2021-09-21 14:00:00,240.61,240.86,240.59,240.84,19986.0,220.895,221.1245,220.8766,221.1061,19986.0
2021-09-21 14:05:00,240.84,240.96,240.8,240.91,13665.0,221.1061,221.2163,221.0694,221.1704,13665.0
2021-09-21 14:10:00,240.87,240.9,240.63,240.7,15170.0,221.1337,221.1612,220.9133,220.9776,15170.0
2021-09-21 14:15:00,240.68,240.75,240.5,240.63,9250.0,220.9592,221.0235,220.794,220.9133,9250.0
2021-09-21 14:20:00,240.65,240.65,240.32,240.34,10336.0,220.9317,220.9317,220.6287,220.6471,10336.0
2021-09-21 14:25:00,240.3,240.37,240.14,240.16,8342.0,220.6104,220.6746,220.4635,220.4818,8342.0
2021-09-21 14:30:00,240.21,240.54,240.21,240.52,12765.0,220.5277,220.8307,220.5277,220.8123,12765.0
2021-09-21 14:35:00,240.55,240.6,240.44,240.46,4406.0,220.8399,220.8858,220.7389,220.7573,4406.0
2021-09-21 14:40:00,240.43,240.6,240.39,240.5,7886.0,220.7297,220.8858,220.693,220.794,7886.0
2021-09-21 14:45:00,240.47,240.59,240.39,240.59,7566.0,220.7664,220.8766,220.693,220.8766,7566.0
2021-09-21 14:50:00,240.62,241.21,240.62,241.05,12872.0,220.9041,221.4458,220.9041,221.2989,12872.0
2021-09-21 14:55:00,241.03,241.07,240.88,241.05,6683.0,221.2805,221.3173,221.1428,221.2989,6683.0
2021-09-21 15:00:00,241.1,241.26,241.09,241.12,7342.0,221.3448,221.4917,221.3356,221.3632,7342.0
2021-09-21 15:05:00,241.16,241.27,241.11,241.21,6054.0,221.3999,221.5009,221.354,221.4458,6054.0
2021-09-21 15:10:00,241.19,241.42,241.09,241.38,7597.0,221.4274,221.6386,221.3356,221.6019,7597.0
2021-09-21 15:15:00,241.41,241.53,241.11,241.12,31470.0,221.6294,221.7396,221.354,221.3632,31470.0
2021-09-21 15:20:00,241.13,241.25,241.09,241.1,9590.0,221.3724,221.4825,221.3356,221.3448,9590.0
2021-09-21 15:25:00,241.14,241.16,241.0,241.11,6791.0,221.3815,221.3999,221.253,221.354,6791.0
2021-09-21 15:30:00,241.08,241.17,240.99,241.1,9199.0,221.3265,221.4091,221.2438,221.3448,9199.0
2021-09-21 15:35:00,241.06,241.11,240.88,240.97,9035.0,221.3081,221.354,221.1428,221.2255,9035.0
2021-09-21 15:40:00,240.96,241.16,240.89,241.03,14862.0,221.2163,221.3999,221.152,221.2805,14862.0
2021-09-21 15:45:00,241.0,241.0,240.5,240.54,25449.0,221.253,221.253,220.794,220.8307,25449.0
2021-09-21 15:50:00,240.48,240.88,240.41,240.69,34468.0,220.7756,221.1428,220.7114,220.9684,34468.0
2021-09-21 15:55:00,240.67,240.8,240.36,240.5,93859.0,220.95,221.0694,220.6654,220.794,93859.0
2021-09-22 09:30:00,241.8,242.31,241.46,242.04,52575.0,221.9875,222.4557,221.6753,222.2078,52575.0
2021-09-22 09:35:00,242.03,242.69,241.88,242.52,20947.0,222.1986,222.8045,222.0609,222.6485,20947.0
2021-09-22 09:40:00,242.52,242.75,242.28,242.57,12608.0,222.6485,222.8596,222.4281,222.6944,12608.0
2021-09-22 09:45:00,242.52,243.18,242.52,242.74,25087.0,222.6485,223.2544,222.6485,222.8504,25087.0
2021-09-22 09:50:00,242.77,243.16,242.64,243.1,19396.0,222.878,223.236,222.7586,223.1809,19396.0
2021-09-22 09:55:00,243.18,243.89,243.18,243.86,27660.0,223.2544,223.9062,223.2544,223.8787,27660.0
2021-09-22 10:00:00,243.89,244.46,243.81,244.39,25590.0,223.9062,224.4295,223.8328,224.3652,25590.0
2021-09-22 10:05:00,244.33,244.53,244.28,244.41,21237.0,224.3102,224.4938,224.2643,224.3836,21237.0
2021-09-22 10:10:00,244.44,244.67,244.38,244.5,26091.0,224.4111,224.6223,224.3561,224.4662,26091.0
2021-09-22 10:15:00,244.55,245.0,244.5,245.0,65485.0,224.5121,224.9253,224.4662,224.9253,65485.0
2021-09-22 10:20:00,244.99,245.12,244.56,244.75,51953.0,224.9161,225.0354,224.5213,224.6957,51953.0
2021-09-22 10:25:00,244.76,245.09,244.54,244.99,16455.0,224.7049,225.0079,224.5029,224.9161,16455.0
2021-09-22 10:30:00,245.02,245.15,244.83,245.09,28159.0,224.9436,225.063,224.7692,225.0079,28159.0
2021-09-22 10:35:00,245.06,245.07,244.73,245.02,16809.0,224.9803,224.9895,224.6774,224.9436,16809.0
2021-09-22 10:40:00,245.03,245.07,244.81,245.0,20491.0,224.9528,224.9895,224.7508,224.9253,20491.0
2021-09-22 10:45:00,245.04,245.1,244.88,244.99,28562.0,224.962,225.0171,224.8151,224.9161,28562.0
2021-09-22 10:50:00,244.99,245.08,244.6,244.62,26477.0,224.9161,224.9987,224.558,224.5764,26477.0
2021-09-22 10:55:00,244.62,245.1,244.62,245.01,14213.0,224.5764,225.0171,224.5764,224.9344,14213.0
2021-09-22 11:00:00,245.06,245.19,245.01,245.01,20815.0,224.9803,225.0997,224.9344,224.9344,20815.0
2021-09-22 11:05:00,244.99,245.02,244.91,244.91,7364.0,224.9161,224.9436,224.8426,224.8426,7364.0
2021-09-22 11:10:00,244.88,244.91,244.78,244.81,8939.0,224.8151,224.8426,224.7233,224.7508,8939.0
2021-09-22 11:15:00,244.84,244.98,244.78,244.94,13298.0,224.7784,224.9069,224.7233,224.8702,13298.0
2021-09-22 11:20:00,244.89,244.95,244.81,244.93,9541.0,224.8243,224.8794,224.7508,224.861,9541.0
2021-09-22 11:25:00,244.93,245.02,244.8,244.96,11687.0,224.861,224.9436,224.7416,224.8885,11687.0
2021-09-22 11:30:00,244.96,245.38,244.96,245.35,97111.0,224.8885,225.2741,224.8885,225.2466,97111.0
2021-09-22 11:35:00,245.34,245.41,245.24,245.35,21001.0,225.2374,225.3017,225.1456,225.2466,21001.0
2021-09-22 11:40:00,245.35,245.41,245.33,245.37,16847.0,225.2466,225.3017,225.2282,225.2649,16847.0
2021-09-22 11:45:00,245.39,245.54,245.38,245.46,23009.0,225.2833,225.421,225.2741,225.3476,23009.0
2021-09-22 11:50:00,245.48,245.83,245.35,245.67,45056.0,225.3659,225.6872,225.2466,225.5404,45056.0
2021-09-22 11:55:00,245.65,245.79,245.51,245.61,16177.0,225.522,225.6505,225.3935,225.4853,16177.0
2021-09-22 12:00:00,245.61,245.71,245.49,245.54,25917.0,225.4853,225.5771,225.3751,225.421,25917.0
2021-09-22 12:05:00,245.56,245.63,245.43,245.51,34200.0,225.4394,225.5036,225.32,225.3935,34200.0
2021-09-22 12:10:00,245.54,245.57,245.09,245.15,13673.0,225.421,225.4486,225.0079,225.063,13673.0
2021-09-22 12:15:00,245.19,245.29,245.0,245.02,16178.0,225.0997,225.1915,224.9253,224.9436,16178.0
2021-09-22 12:20:00,245.03,245.18,245.03,245.05,4011.0,224.9528,225.0905,224.9528,224.9712,4011.0
2021-09-22 12:25:00,245.04,245.12,244.83,244.83,12367.0,224.962,225.0354,224.7692,224.7692,12367.0
2021-09-22 12:30:00,244.87,244.96,244.79,244.91,6513.0,224.8059,224.8885,224.7325,224.8426,6513.0
2021-09-22 12:35:00,244.89,244.97,244.81,244.93,5590.0,224.8243,224.8977,224.7508,224.861,5590.0
2021-09-22 12:40:00,244.91,244.94,244.62,244.63,77124.0,224.8426,224.8702,224.5764,224.5856,77124.0
2021-09-22 12:45:00,244.64,244.68,244.5,244.5,5669.0,224.5948,224.6315,224.4662,224.4662,5669.0
2021-09-22 12:50:00,244.53,244.59,244.31,244.31,10217.0,224.4938,224.5489,224.2918,224.2918,10217.0
2021-09-22 12:55:00,244.34,244.38,244.3,244.35,8133.0,224.3193,224.3561,224.2826,224.3285,8133.0
2021-09-22 13:00:00,244.33,244.34,244.25,244.28,6877.0,224.3102,224.3193,224.2367,224.2643,6877.0
2021-09-22 13:05:00,244.31,244.33,244.16,244.16,37109.0,224.2918,224.3102,224.1541,224.1541,37109.0
2021-09-22 13:10:00,244.17,244.2,244.08,244.09,28964.0,224.1633,224.1908,224.0806,224.0898,28964.0
2021-09-22 13:15:00,244.07,244.14,244.0,244.04,17589.0,224.0715,224.1357,224.0072,224.0439,17589.0
2021-09-22 13:20:00,244.04,244.26,244.04,244.16,5213.0,224.0439,224.2459,224.0439,224.1541,5213.0
2021-09-22 13:25:00,244.18,244.27,244.16,244.24,4862.0,224.1724,224.2551,224.1541,224.2275,4862.0
2021-09-22 13:30:00,244.2,244.31,244.1,244.3,62961.0,224.1908,224.2918,224.099,224.2826,62961.0
2021-09-22 13:35:00,244.31,244.33,244.12,244.19,11823.0,224.2918,224.3102,224.1174,224.1816,11823.0
2021-09-22 13:40:00,244.16,244.33,244.03,244.27,15128.0,224.1541,224.3102,224.0347,224.2551,15128.0
2021-09-22 13:45:00,244.25,244.34,244.21,244.21,13852.0,224.2367,224.3193,224.2,224.2,13852.0
2021-09-22 13:50:00,244.18,244.18,243.89,243.92,9533.0,224.1724,224.1724,223.9062,223.9337,9533.0
2021-09-22 13:55:00,243.89,243.98,243.76,243.95,20900.0,223.9062,223.9888,223.7869,223.9613,20900.0
2021-09-22 14:00:00,243.87,244.75,243.48,244.75,19568.0,223.8878,224.6957,223.5298,224.6957,19568.0
2021-09-22 14:05:00,244.76,244.97,244.3,244.42,11538.0,224.7049,224.8977,224.2826,224.3928,11538.0
2021-09-22 14:10:00,244.43,244.7,244.43,244.66,103541.0,224.402,224.6498,224.402,224.6131,103541.0
2021-09-22 14:15:00,244.67,244.8,244.46,244.46,27635.0,224.6223,224.7416,224.4295,224.4295,27635.0
2021-09-22 14:20:00,244.47,244.52,244.13,244.25,15611.0,224.4387,224.4846,224.1265,224.2367,15611.0
2021-09-22 14:25:00,244.24,244.39,244.19,244.29,9164.0,224.2275,224.3652,224.1816,224.2734,9164.0
2021-09-22 14:30:00,244.28,244.36,244.06,244.14,14119.0,224.2643,224.3377,224.0623,224.1357,14119.0
2021-09-22 14:35:00,244.13,244.22,243.61,243.61,16175.0,224.1265,224.2092,223.6492,223.6492,16175.0
2021-09-22 14:40:00,243.55,243.69,243.26,243.5,21261.0,223.5941,223.7226,223.3278,223.5482,21261.0
2021-09-22 14:45:00,243.44,243.56,243.15,243.19,22852.0,223.4931,223.6032,223.2268,223.2636,22852.0
2021-09-22 14:50:00,243.15,243.5,242.93,243.36,18112.0,223.2268,223.5482,223.0249,223.4196,18112.0
2021-09-22 14:55:00,243.28,243.43,243.16,243.37,7115.0,223.3462,223.4839,223.236,223.4288,7115.0
2021-09-22 15:00:00,243.36,243.36,243.11,243.22,8505.0,223.4196,223.4196,223.1901,223.2911,8505.0
2021-09-22 15:05:00,243.24,243.41,243.13,243.39,14009.0,223.3095,223.4655,223.2085,223.4472,14009.0
2021-09-22 15:10:00,243.38,243.91,243.37,243.9,12022.0,223.438,223.9246,223.4288,223.9154,12022.0
2021-09-22 15:15:00,243.89,244.11,243.85,244.11,17104.0,223.9062,224.1082,223.8695,224.1082,17104.0
2021-09-22 15:20:00,244.18,244.24,243.95,244.01,14661.0,224.1724,224.2275,223.9613,224.0164,14661.0
2021-09-22 15:25:00,243.98,243.98,243.76,243.87,15238.0,223.9888,223.9888,223.7869,223.8878,15238.0
2021-09-22 15:30:00,243.89,243.94,243.47,243.59,23366.0,223.9062,223.9521,223.5206,223.6308,23366.0
2021-09-22 15:35:00,243.58,243.98,243.55,243.98,20880.0,223.6216,223.9888,223.5941,223.9888,20880.0
2021-09-22 15:40:00,243.95,243.95,243.3,243.37,63057.0,223.9613,223.9613,223.3646,223.4288,63057.0
2021-09-22 15:45:00,243.33,243.44,243.18,243.18,32304.0,223.3921,223.4931,223.2544,223.2544,32304.0
2021-09-22 15:50:00,243.14,243.5,243.07,243.46,47496.0,223.2177,223.5482,223.1534,223.5114,47496.0
2021-09-22 15:55:00,243.45,243.48,242.97,243.18,168444.0,223.5023,223.5298,223.0616,223.2544,168444.0
2021-09-23 09:30:00,243.74,244.9,243.7,244.82,43297.0,223.7685,224.8335,223.7318,224.76,43297.0
2021-09-23 09:35:00,244.73,245.45,244.7,245.25,24060.0,224.6774,225.3384,224.6498,225.1548,24060.0
2021-09-23 09:40:00,245.27,245.49,244.79,245.44,14751.0,225.1731,225.3751,224.7325,225.3292,14751.0
2021-09-23 09:45:00,245.53,245.89,245.52,245.73,26130.0,225.4118,225.7423,225.4026,225.5954,26130.0
2021-09-23 09:50:00,245.79,245.95,245.6,245.72,15799.0,225.6505,225.7974,225.4761,225.5863,15799.0
2021-09-23 09:55:00,245.83,245.88,245.47,245.47,12245.0,225.6872,225.7332,225.3567,225.3567,12245.0
2021-09-23 10:00:00,245.49,245.94,245.49,245.54,19985.0,225.3751,225.7882,225.3751,225.421,19985.0
2021-09-23 10:05:00,245.52,245.62,245.16,245.23,17159.0,225.4026,225.4945,225.0721,225.1364,17159.0
2021-09-23 10:10:00,245.24,245.38,245.2,245.35,17488.0,225.1456,225.2741,225.1089,225.2466,17488.0
2021-09-23 10:15:00,245.41,245.56,245.26,245.36,15140.0,225.3017,225.4394,225.164,225.2558,15140.0
2021-09-23 10:20:00,245.36,245.41,244.65,244.65,15380.0,225.2558,225.3017,224.6039,224.6039,15380.0
2021-09-23 10:25:00,244.65,244.78,244.32,244.39,46899.0,224.6039,224.7233,224.301,224.3652,46899.0
2021-09-23 10:30:00,244.43,244.46,244.04,244.18,19558.0,224.402,224.4295,224.0439,224.1724,19558.0
2021-09-23 10:35:00,244.19,244.3,243.82,243.97,21796.0,224.1816,224.2826,223.8419,223.9797,21796.0
2021-09-23 10:40:00,243.99,244.04,243.58,243.81,17916.0,223.998,224.0439,223.6216,223.8328,17916.0
2021-09-23 10:45:00,243.8,244.23,243.79,244.14,23063.0,223.8236,224.2183,223.8144,224.1357,23063.0
2021-09-23 10:50:00,244.13,244.46,244.13,244.35,13752.0,224.1265,224.4295,224.1265,224.3285,13752.0
2021-09-23 10:55:00,244.33,244.46,244.28,244.37,12409.0,224.3102,224.4295,224.2643,224.3469,12409.0
2021-09-23 11:00:00,244.34,244.35,243.72,243.72,10745.0,224.3193,224.3285,223.7501,223.7501,10745.0
2021-09-23 11:05:00,243.78,243.98,243.72,243.89,9715.0,223.8052,223.9888,223.7501,223.9062,9715.0
2021-09-23 11:10:00,243.93,244.13,243.84,244.02,4300.0,223.9429,224.1265,223.8603,224.0256,4300.0
2021-09-23 11:15:00,244.04,244.19,244.03,244.03,11724.0,224.0439,224.1816,224.0347,224.0347,11724.0
2021-09-23 11:20:00,244.02,244.15,243.86,243.93,9421.0,224.0256,224.1449,223.8787,223.9429,9421.0
2021-09-23 11:25:00,243.91,244.04,243.73,243.96,6181.0,223.9246,224.0439,223.7593,223.9705,6181.0
2021-09-23 11:30:00,244.0,244.3,243.96,244.25,10256.0,224.0072,224.2826,223.9705,224.2367,10256.0
2021-09-23 11:35:00,244.22,244.35,244.16,244.3,7339.0,224.2092,224.3285,224.1541,224.2826,7339.0
2021-09-23 11:40:00,244.3,244.33,244.08,244.11,6503.0,224.2826,224.3102,224.0806,224.1082,6503.0
2021-09-23 11:45:00,244.06,244.08,243.74,243.81,7593.0,224.0623,224.0806,223.7685,223.8328,7593.0
2021-09-23 11:50:00,243.83,243.98,243.68,243.98,6355.0,223.8511,223.9888,223.7134,223.9888,6355.0
2021-09-23 11:55:00,243.99,244.06,243.95,243.95,6154.0,223.998,224.0623,223.9613,223.9613,6154.0
2021-09-23 12:00:00,243.96,244.09,243.93,243.96,11809.0,223.9705,224.0898,223.9429,223.9705,11809.0
2021-09-23 12:05:00,244.0,244.06,243.94,244.0,10078.0,224.0072,224.0623,223.9521,224.0072,10078.0
2021-09-23 12:10:00,244.02,244.11,243.99,244.05,11792.0,224.0256,224.1082,223.998,224.0531,11792.0
2021-09-23 12:15:00,244.13,244.33,244.11,244.25,11373.0,224.1265,224.3102,224.1082,224.2367,11373.0
2021-09-23 12:20:00,244.23,244.3,244.1,244.14,7532.0,224.2183,224.2826,224.099,224.1357,7532.0
2021-09-23 12:25:00,244.13,244.16,243.99,244.08,10131.0,224.1265,224.1541,223.998,224.0806,10131.0
2021-09-23 12:30:00,244.1,244.2,244.06,244.18,7924.0,224.099,224.1908,224.0623,224.1724,7924.0
2021-09-23 12:35:00,244.22,244.31,244.08,244.1,11863.0,224.2092,224.2918,224.0806,224.099,11863.0
2021-09-23 12:40:00,244.09,244.11,243.84,243.87,9411.0,224.0898,224.1082,223.8603,223.8878,9411.0
2021-09-23 12:45:00,243.9,243.99,243.69,243.69,19856.0,223.9154,223.998,223.7226,223.7226,19856.0
2021-09-23 12:50:00,243.66,243.75,243.66,243.7,8320.0,223.6951,223.7777,223.6951,223.7318,8320.0
2021-09-23 12:55:00,243.7,243.74,243.55,243.61,13988.0,223.7318,223.7685,223.5941,223.6492,13988.0
2021-09-23 13:00:00,243.62,243.73,243.53,243.73,7975.0,223.6583,223.7593,223.5757,223.7593,7975.0
2021-09-23 13:05:00,243.78,243.88,243.74,243.82,10429.0,223.8052,223.897,223.7685,223.8419,10429.0
2021-09-23 13:10:00,243.77,243.97,243.73,243.92,11507.0,223.796,223.9797,223.7593,223.9337,11507.0
2021-09-23 13:15:00,243.92,244.02,243.88,243.97,8348.0,223.9337,224.0256,223.897,223.9797,8348.0
2021-09-23 13:20:00,243.97,244.0,243.9,243.96,5585.0,223.9797,224.0072,223.9154,223.9705,5585.0
2021-09-23 13:25:00,243.98,244.02,243.91,243.97,9001.0,223.9888,224.0256,223.9246,223.9797,9001.0
2021-09-23 13:30:00,244.0,244.34,244.0,244.34,62998.0,224.0072,224.3193,224.0072,224.3193,62998.0
2021-09-23 13:35:00,244.35,244.53,244.33,244.49,7614.0,224.3285,224.4938,224.3102,224.457,7614.0
2021-09-23 13:40:00,244.5,244.72,244.5,244.72,12197.0,224.4662,224.6682,224.4662,224.6682,12197.0
2021-09-23 13:45:00,244.72,244.77,244.6,244.7,56645.0,224.6682,224.7141,224.558,224.6498,56645.0
2021-09-23 13:50:00,244.7,244.74,244.62,244.74,10012.0,224.6498,224.6866,224.5764,224.6866,10012.0
2021-09-23 13:55:00,244.74,244.89,244.71,244.89,5170.0,224.6866,224.8243,224.659,224.8243,5170.0
2021-09-23 14:00:00,244.87,244.88,244.78,244.82,8098.0,224.8059,224.8151,224.7233,224.76,8098.0
2021-09-23 14:05:00,244.84,244.84,244.74,244.78,5921.0,224.7784,224.7784,224.6866,224.7233,5921.0
2021-09-23 14:10:00,244.69,244.7,244.49,244.51,4821.0,224.6407,224.6498,224.457,224.4754,4821.0
2021-09-23 14:15:00,244.52,244.52,244.41,244.49,6945.0,224.4846,224.4846,224.3836,224.457,6945.0
2021-09-23 14:20:00,244.49,244.59,244.4,244.46,7501.0,224.457,224.5489,224.3744,224.4295,7501.0
2021-09-23 14:25:00,244.47,244.69,244.4,244.68,131442.0,224.4387,224.6407,224.3744,224.6315,131442.0
2021-09-23 14:30:00,244.72,244.86,244.7,244.82,9105.0,224.6682,224.7967,224.6498,224.76,9105.0
2021-09-23 14:35:00,244.81,244.92,244.78,244.92,9944.0,224.7508,224.8518,224.7233,224.8518,9944.0
2021-09-23 14:40:00,244.95,245.09,244.91,245.05,17324.0,224.8794,225.0079,224.8426,224.9712,17324.0
2021-09-23 14:45:00,245.09,245.11,244.99,245.11,10176.0,225.0079,225.0262,224.9161,225.0262,10176.0
2021-09-23 14:50:00,245.08,245.19,245.01,245.18,9042.0,224.9987,225.0997,224.9344,225.0905,9042.0
2021-09-23 14:55:00,245.17,245.29,245.15,245.23,10062.0,225.0813,225.1915,225.063,225.1364,10062.0
2021-09-23 15:00:00,245.28,245.28,244.95,245.03,7331.0,225.1823,225.1823,224.8794,224.9528,7331.0
2021-09-23 15:05:00,245.04,245.08,244.95,244.99,11121.0,224.962,224.9987,224.8794,224.9161,11121.0
2021-09-23 15:10:00,244.96,244.96,244.74,244.74,12431.0,224.8885,224.8885,224.6866,224.6866,12431.0
2021-09-23 15:15:00,244.77,244.85,244.65,244.81,19396.0,224.7141,224.7875,224.6039,224.7508,19396.0
2021-09-23 15:20:00,244.79,244.96,244.76,244.94,12774.0,224.7325,224.8885,224.7049,224.8702,12774.0
2021-09-23 15:25:00,244.95,244.98,244.75,244.79,88419.0,224.8794,224.9069,224.6957,224.7325,88419.0
2021-09-23 15:30:00,244.79,245.02,244.67,245.02,24114.0,224.7325,224.9436,224.6223,224.9436,24114.0
2021-09-23 15:35:00,245.01,245.06,244.64,244.75,69480.0,224.9344,224.9803,224.5948,224.6957,69480.0
2021-09-23 15:40:00,244.76,245.08,244.74,244.88,56545.0,224.7049,224.9987,224.6866,224.8151,56545.0
2021-09-23 15:45:00,244.88,244.89,244.65,244.76,42720.0,224.8151,224.8243,224.6039,224.7049,42720.0
2021-09-23 15:50:00,244.7,244.9,244.6,244.87,113561.0,224.6498,224.8335,224.558,224.8059,113561.0
2021-09-23 15:55:00,244.83,245.09,244.67,244.78,256810.0,224.7692,225.0079,224.6223,224.7233,256810.0
2021-09-24 09:30:00,246.64,246.93,245.58,246.87,81928.0,226.4309,226.6971,225.4577,226.642,81928.0
2021-09-24 09:35:00,246.73,247.38,246.69,246.86,48498.0,226.5135,227.1102,226.4768,226.6329,48498.0
2021-09-24 09:40:00,246.8,246.99,246.34,246.49,43974.0,226.5778,226.7522,226.1555,226.2932,43974.0
2021-09-24 09:45:00,246.43,246.52,245.5,245.74,23348.0,226.2381,226.3207,225.3843,225.6046,23348.0
2021-09-24 09:50:00,245.84,246.69,245.83,246.54,25010.0,225.6964,226.4768,225.6872,226.3391,25010.0
2021-09-24 09:55:00,246.49,247.14,246.33,246.94,58111.0,226.2932,226.8899,226.1463,226.7063,58111.0
2021-09-24 10:00:00,247.09,247.31,246.98,247.3,30837.0,226.844,227.046,226.743,227.0368,30837.0
2021-09-24 10:05:00,247.3,247.32,246.55,246.55,29147.0,227.0368,227.0552,226.3483,226.3483,29147.0
2021-09-24 10:10:00,246.57,246.82,246.41,246.79,21444.0,226.3666,226.5961,226.2197,226.5686,21444.0
2021-09-24 10:15:00,246.85,247.02,246.58,246.66,27842.0,226.6237,226.7797,226.3758,226.4492,27842.0
2021-09-24 10:20:00,246.67,246.79,246.61,246.76,20860.0,226.4584,226.5686,226.4033,226.541,20860.0
2021-09-24 10:25:00,246.75,246.75,246.2,246.32,14676.0,226.5319,226.5319,226.0269,226.1371,14676.0
2021-09-24 10:30:00,246.29,246.46,246.11,246.11,14413.0,226.1096,226.2656,225.9443,225.9443,14413.0
2021-09-24 10:35:00,246.15,246.23,245.98,245.99,29756.0,225.981,226.0545,225.825,225.8341,29756.0
2021-09-24 10:40:00,246.02,246.12,245.85,245.85,11166.0,225.8617,225.9535,225.7056,225.7056,11166.0
2021-09-24 10:45:00,245.84,246.15,245.79,245.92,19960.0,225.6964,225.981,225.6505,225.7699,19960.0
2021-09-24 10:50:00,245.86,245.94,245.6,245.65,14626.0,225.7148,225.7882,225.4761,225.522,14626.0
2021-09-24 10:55:00,245.6,245.93,245.6,245.69,9262.0,225.4761,225.7791,225.4761,225.5587,9262.0
2021-09-24 11:00:00,245.65,246.12,245.64,246.09,23682.0,225.522,225.9535,225.5128,225.9259,23682.0
2021-09-24 11:05:00,246.04,246.22,246.02,246.15,5109.0,225.88,226.0453,225.8617,225.981,5109.0
2021-09-24 11:10:00,246.17,246.17,245.93,245.98,8748.0,225.9994,225.9994,225.7791,225.825,8748.0
2021-09-24 11:15:00,245.98,245.99,245.79,245.93,12646.0,225.825,225.8341,225.6505,225.7791,12646.0
2021-09-24 11:20:00,245.92,245.93,245.52,245.52,11038.0,225.7699,225.7791,225.4026,225.4026,11038.0
2021-09-24 11:25:00,245.5,245.61,245.24,245.39,24280.0,225.3843,225.4853,225.1456,225.2833,24280.0
2021-09-24 11:30:00,245.37,245.65,245.32,245.65,11406.0,225.2649,225.522,225.219,225.522,11406.0
2021-09-24 11:35:00,245.6,245.64,245.47,245.55,9823.0,225.4761,225.5128,225.3567,225.4302,9823.0
2021-09-24 11:40:00,245.56,245.64,245.44,245.46,9432.0,225.4394,225.5128,225.3292,225.3476,9432.0
2021-09-24 11:45:00,245.47,245.73,245.44,245.73,10386.0,225.3567,225.5954,225.3292,225.5954,10386.0
2021-09-24 11:50:00,245.74,245.98,245.68,245.97,13711.0,225.6046,225.825,225.5495,225.8158,13711.0
2021-09-24 11:55:00,245.84,245.86,245.78,245.82,6279.0,225.6964,225.7148,225.6413,225.6781,6279.0
2021-09-24 12:00:00,245.79,245.79,245.48,245.58,5187.0,225.6505,225.6505,225.3659,225.4577,5187.0
2021-09-24 12:05:00,245.6,245.67,245.46,245.46,12526.0,225.4761,225.5404,225.3476,225.3476,12526.0
2021-09-24 12:10:00,245.45,245.67,245.43,245.65,11276.0,225.3384,225.5404,225.32,225.522,11276.0
2021-09-24 12:15:00,245.62,245.85,245.62,245.79,6197.0,225.4945,225.7056,225.4945,225.6505,6197.0
2021-09-24 12:20:00,245.8,245.8,245.62,245.74,5843.0,225.6597,225.6597,225.4945,225.6046,5843.0
2021-09-24 12:25:00,245.77,245.81,245.58,245.6,8294.0,225.6322,225.6689,225.4577,225.4761,8294.0
2021-09-24 12:30:00,245.64,245.66,245.54,245.58,9953.0,225.5128,225.5312,225.421,225.4577,9953.0
2021-09-24 12:35:00,245.6,245.9,245.57,245.87,6838.0,225.4761,225.7515,225.4486,225.724,6838.0
2021-09-24 12:40:00,245.87,246.0,245.86,245.93,6448.0,225.724,225.8433,225.7148,225.7791,6448.0
2021-09-24 12:45:00,245.96,246.0,245.9,245.93,4178.0,225.8066,225.8433,225.7515,225.7791,4178.0
2021-09-24 12:50:00,245.89,245.89,245.66,245.67,6156.0,225.7423,225.7423,225.5312,225.5404,6156.0
2021-09-24 12:55:00,245.69,245.73,245.56,245.61,5424.0,225.5587,225.5954,225.4394,225.4853,5424.0
2021-09-24 13:00:00,245.58,245.63,245.48,245.52,6477.0,225.4577,225.5036,225.3659,225.4026,6477.0
2021-09-24 13:05:00,245.55,245.69,245.51,245.61,12214.0,225.4302,225.5587,225.3935,225.4853,12214.0
2021-09-24 13:10:00,245.63,245.74,245.56,245.71,20268.0,225.5036,225.6046,225.4394,225.5771,20268.0
2021-09-24 13:15:00,245.7,245.78,245.57,245.78,22733.0,225.5679,225.6413,225.4486,225.6413,22733.0
2021-09-24 13:20:00,245.78,246.09,245.73,246.0,18068.0,225.6413,225.9259,225.5954,225.8433,18068.0
2021-09-24 13:25:00,246.0,246.07,245.9,245.91,7719.0,225.8433,225.9076,225.7515,225.7607,7719.0
2021-09-24 13:30:00,245.86,245.93,245.8,245.91,6009.0,225.7148,225.7791,225.6597,225.7607,6009.0
2021-09-24 13:35:00,245.86,246.01,245.81,245.99,5026.0,225.7148,225.8525,225.6689,225.8341,5026.0
2021-09-24 13:40:00,245.99,246.04,245.91,245.97,4661.0,225.8341,225.88,225.7607,225.8158,4661.0
2021-09-24 13:45:00,245.94,246.07,245.94,246.07,7726.0,225.7882,225.9076,225.7882,225.9076,7726.0
2021-09-24 13:50:00,246.03,246.05,245.98,245.98,6742.0,225.8709,225.8892,225.825,225.825,6742.0
2021-09-24 13:55:00,245.96,246.03,245.92,245.99,10483.0,225.8066,225.8709,225.7699,225.8341,10483.0
2021-09-24 14:00:00,245.97,246.07,245.94,245.99,14018.0,225.8158,225.9076,225.7882,225.8341,14018.0
2021-09-24 14:05:00,245.99,245.99,245.79,245.86,7739.0,225.8341,225.8341,225.6505,225.7148,7739.0
2021-09-24 14:10:00,245.88,246.12,245.85,246.12,8978.0,225.7332,225.9535,225.7056,225.9535,8978.0
2021-09-24 14:15:00,246.17,246.27,246.12,246.27,9437.0,225.9994,226.0912,225.9535,226.0912,9437.0
2021-09-24 14:20:00,246.25,246.44,246.25,246.43,7552.0,226.0728,226.2473,226.0728,226.2381,7552.0
2021-09-24 14:25:00,246.4,246.43,246.3,246.37,13234.0,226.2105,226.2381,226.1187,226.183,13234.0
2021-09-24 14:30:00,246.32,246.41,246.29,246.3,4593.0,226.1371,226.2197,226.1096,226.1187,4593.0
2021-09-24 14:35:00,246.31,246.35,246.24,246.35,6363.0,226.1279,226.1646,226.0637,226.1646,6363.0
2021-09-24 14:40:00,246.33,246.41,246.26,246.36,4843.0,226.1463,226.2197,226.082,226.1738,4843.0
2021-09-24 14:45:00,246.34,246.55,246.34,246.54,7303.0,226.1555,226.3483,226.1555,226.3391,7303.0
2021-09-24 14:50:00,246.5,246.66,246.5,246.66,9564.0,226.3024,226.4492,226.3024,226.4492,9564.0
2021-09-24 14:55:00,246.66,246.86,246.65,246.82,7094.0,226.4492,226.6329,226.4401,226.5961,7094.0
2021-09-24 15:00:00,246.83,246.83,246.72,246.75,7107.0,226.6053,226.6053,226.5043,226.5319,7107.0
2021-09-24 15:05:00,246.77,246.85,246.72,246.84,14258.0,226.5502,226.6237,226.5043,226.6145,14258.0
2021-09-24 15:10:00,246.84,246.86,246.74,246.79,9763.0,226.6145,226.6329,226.5227,226.5686,9763.0
2021-09-24 15:15:00,246.78,246.92,246.77,246.81,13476.0,226.5594,226.6879,226.5502,226.5869,13476.0
2021-09-24 15:20:00,246.8,247.08,246.78,247.07,14508.0,226.5778,226.8348,226.5594,226.8256,14508.0
2021-09-24 15:25:00,247.07,247.07,246.91,246.93,8347.0,226.8256,226.8256,226.6788,226.6971,8347.0
2021-09-24 15:30:00,246.94,247.01,246.79,246.95,46655.0,226.7063,226.7706,226.5686,226.7155,46655.0
2021-09-24 15:35:00,246.97,247.04,246.85,246.97,19006.0,226.7338,226.7981,226.6237,226.7338,19006.0
2021-09-24 15:40:00,246.97,247.0,246.7,246.7,26933.0,226.7338,226.7614,226.486,226.486,26933.0
2021-09-24 15:45:00,246.72,246.81,246.67,246.8,35325.0,226.5043,226.5869,226.4584,226.5778,35325.0
2021-09-24 15:50:00,246.78,246.82,246.7,246.77,51714.0,226.5594,226.5961,226.486,226.5502,51714.0
2021-09-24 15:55:00,246.76,246.79,246.26,246.45,123014.0,226.541,226.5686,226.082,226.2564,123014.0
2021-09-27 09:30:00,246.0,246.0,245.27,245.91,130442.0,225.8433,225.8433,225.1731,225.7607,130442.0
2021-09-27 09:35:00,245.96,246.52,245.96,246.49,12918.0,225.8066,226.3207,225.8066,226.2932,12918.0
2021-09-27 09:40:00,246.62,247.08,246.47,246.85,26688.0,226.4125,226.8348,226.2748,226.6237,26688.0
2021-09-27 09:45:00,246.83,247.47,246.83,247.24,25955.0,226.6053,227.1929,226.6053,226.9817,25955.0
2021-09-27 09:50:00,247.19,247.88,247.03,247.8,22679.0,226.9358,227.5693,226.7889,227.4958,22679.0
2021-09-27 09:55:00,247.8,247.83,247.48,247.67,26929.0,227.4958,227.5234,227.2021,227.3765,26929.0
2021-09-27 10:00:00,247.67,247.87,247.59,247.82,26803.0,227.3765,227.5601,227.303,227.5142,26803.0
2021-09-27 10:05:00,247.79,248.15,247.77,248.07,37339.0,227.4867,227.8172,227.4683,227.7437,37339.0
2021-09-27 10:10:00,248.06,248.2,247.74,248.13,14433.0,227.7345,227.8631,227.4407,227.7988,14433.0
2021-09-27 10:15:00,248.19,248.41,248.09,248.41,21673.0,227.8539,228.0558,227.7621,228.0558,21673.0
2021-09-27 10:20:00,248.4,248.66,248.33,248.44,38741.0,228.0467,228.2854,227.9824,228.0834,38741.0
2021-09-27 10:25:00,248.45,248.76,248.4,248.74,15066.0,228.0926,228.3772,228.0467,228.3588,15066.0
2021-09-27 10:30:00,248.78,248.9,248.63,248.68,27580.0,228.3955,228.5057,228.2578,228.3037,27580.0
2021-09-27 10:35:00,248.68,248.81,248.54,248.79,12643.0,228.3037,228.4231,228.1752,228.4047,12643.0
2021-09-27 10:40:00,248.8,248.9,248.72,248.77,16506.0,228.4139,228.5057,228.3404,228.3864,16506.0
2021-09-27 10:45:00,248.77,248.86,248.59,248.67,17766.0,228.3864,228.469,228.2211,228.2945,17766.0
2021-09-27 10:50:00,248.64,248.68,248.32,248.37,22105.0,228.267,228.3037,227.9732,228.0191,22105.0
2021-09-27 10:55:00,248.37,248.37,248.11,248.11,15815.0,228.0191,228.0191,227.7804,227.7804,15815.0
2021-09-27 11:00:00,248.15,248.56,248.13,248.56,16850.0,227.8172,228.1936,227.7988,228.1936,16850.0
2021-09-27 11:05:00,248.54,248.56,248.21,248.23,17631.0,228.1752,228.1936,227.8722,227.8906,17631.0
2021-09-27 11:10:00,248.23,248.62,248.21,248.62,13205.0,227.8906,228.2486,227.8722,228.2486,13205.0
2021-09-27 11:15:00,248.53,248.63,248.43,248.47,14776.0,228.166,228.2578,228.0742,228.1109,14776.0
2021-09-27 11:20:00,248.47,248.61,248.38,248.4,11301.0,228.1109,228.2395,228.0283,228.0467,11301.0
2021-09-27 11:25:00,248.35,248.74,248.34,248.63,16287.0,228.0008,228.3588,227.9916,228.2578,16287.0
2021-09-27 11:30:00,248.64,248.74,248.55,248.59,6833.0,228.267,228.3588,228.1844,228.2211,6833.0
2021-09-27 11:35:00,248.57,248.72,248.52,248.57,8854.0,228.2027,228.3404,228.1568,228.2027,8854.0
2021-09-27 11:40:00,248.57,248.57,248.3,248.37,7747.0,228.2027,228.2027,227.9549,228.0191,7747.0
2021-09-27 11:45:00,248.34,248.44,248.19,248.26,11992.0,227.9916,228.0834,227.8539,227.9181,11992.0
2021-09-27 11:50:00,248.23,248.27,248.04,248.16,15706.0,227.8906,227.9273,227.7162,227.8263,15706.0
2021-09-27 11:55:00,248.14,248.14,247.93,248.09,7478.0,227.808,227.808,227.6152,227.7621,7478.0
2021-09-27 12:00:00,248.06,248.07,247.88,248.03,9734.0,227.7345,227.7437,227.5693,227.707,9734.0
2021-09-27 12:05:00,248.07,248.28,248.07,248.25,8370.0,227.7437,227.9365,227.7437,227.909,8370.0
2021-09-27 12:10:00,248.29,248.4,248.27,248.36,5207.0,227.9457,228.0467,227.9273,228.0099,5207.0
2021-09-27 12:15:00,248.33,248.36,248.1,248.1,7924.0,227.9824,228.0099,227.7712,227.7712,7924.0
2021-09-27 12:20:00,248.07,248.07,247.93,248.03,12415.0,227.7437,227.7437,227.6152,227.707,12415.0
2021-09-27 12:25:00,248.0,248.0,247.87,247.87,7075.0,227.6794,227.6794,227.5601,227.5601,7075.0
2021-09-27 12:30:00,247.85,247.86,247.69,247.72,9628.0,227.5417,227.5509,227.3948,227.4224,9628.0
2021-09-27 12:35:00,247.69,247.82,247.59,247.77,13160.0,227.3948,227.5142,227.303,227.4683,13160.0
2021-09-27 12:40:00,247.76,247.82,247.67,247.73,7410.0,227.4591,227.5142,227.3765,227.4316,7410.0
2021-09-27 12:45:00,247.69,247.72,247.47,247.49,10179.0,227.3948,227.4224,227.1929,227.2112,10179.0
2021-09-27 12:50:00,247.45,247.5,247.36,247.46,9314.0,227.1745,227.2204,227.0919,227.1837,9314.0
2021-09-27 12:55:00,247.46,247.48,247.33,247.39,8835.0,227.1837,227.2021,227.0643,227.1194,8835.0
2021-09-27 13:00:00,247.33,247.58,247.3,247.47,15982.0,227.0643,227.2939,227.0368,227.1929,15982.0
2021-09-27 13:05:00,247.48,247.63,247.46,247.63,13465.0,227.2021,227.3398,227.1837,227.3398,13465.0
2021-09-27 13:10:00,247.62,247.75,247.59,247.75,10765.0,227.3306,227.4499,227.303,227.4499,10765.0
2021-09-27 13:15:00,247.74,247.91,247.72,247.89,6209.0,227.4407,227.5968,227.4224,227.5785,6209.0
2021-09-27 13:20:00,247.88,247.88,247.82,247.87,7989.0,227.5693,227.5693,227.5142,227.5601,7989.0
2021-09-27 13:25:00,247.87,247.92,247.77,247.92,8864.0,227.5601,227.606,227.4683,227.606,8864.0
2021-09-27 13:30:00,247.91,247.95,247.78,247.78,5227.0,227.5968,227.6335,227.4775,227.4775,5227.0
2021-09-27 13:35:00,247.79,247.86,247.66,247.75,12409.0,227.4867,227.5509,227.3673,227.4499,12409.0
2021-09-27 13:40:00,247.8,247.84,247.75,247.75,5985.0,227.4958,227.5326,227.4499,227.4499,5985.0
2021-09-27 13:45:00,247.77,248.05,247.75,247.98,12341.0,227.4683,227.7253,227.4499,227.6611,12341.0
2021-09-27 13:50:00,247.94,248.13,247.91,248.0,7161.0,227.6244,227.7988,227.5968,227.6794,7161.0
2021-09-27 13:55:00,248.02,248.12,247.96,248.08,8392.0,227.6978,227.7896,227.6427,227.7529,8392.0
2021-09-27 14:00:00,248.13,248.19,248.08,248.11,6524.0,227.7988,227.8539,227.7529,227.7804,6524.0
2021-09-27 14:05:00,248.14,248.15,247.89,247.93,9923.0,227.808,227.8172,227.5785,227.6152,9923.0
2021-09-27 14:10:00,247.95,248.05,247.84,248.05,11717.0,227.6335,227.7253,227.5326,227.7253,11717.0
2021-09-27 14:15:00,248.06,248.13,248.03,248.12,5539.0,227.7345,227.7988,227.707,227.7896,5539.0
2021-09-27 14:20:00,248.12,248.12,247.93,247.98,9264.0,227.7896,227.7896,227.6152,227.6611,9264.0
2021-09-27 14:25:00,247.99,248.12,247.98,248.1,11667.0,227.6703,227.7896,227.6611,227.7712,11667.0
2021-09-27 14:30:00,248.1,248.16,248.05,248.1,12358.0,227.7712,227.8263,227.7253,227.7712,12358.0
2021-09-27 14:35:00,248.09,248.16,248.01,248.15,12446.0,227.7621,227.8263,227.6886,227.8172,12446.0
2021-09-27 14:40:00,248.15,248.34,248.14,248.33,7199.0,227.8172,227.9916,227.808,227.9824,7199.0
2021-09-27 14:45:00,248.34,248.4,248.19,248.19,7734.0,227.9916,228.0467,227.8539,227.8539,7734.0
2021-09-27 14:50:00,248.18,248.19,248.06,248.12,9108.0,227.8447,227.8539,227.7345,227.7896,9108.0
2021-09-27 14:55:00,248.11,248.23,248.08,248.08,5331.0,227.7804,227.8906,227.7529,227.7529,5331.0
2021-09-27 15:00:00,248.08,248.2,248.04,248.08,8620.0,227.7529,227.8631,227.7162,227.7529,8620.0
2021-09-27 15:05:00,248.08,248.26,248.07,248.21,7795.0,227.7529,227.9181,227.7437,227.8722,7795.0
2021-09-27 15:10:00,248.24,248.29,248.14,248.2,7168.0,227.8998,227.9457,227.808,227.8631,7168.0
2021-09-27 15:15:00,248.2,248.26,248.04,248.08,10873.0,227.8631,227.9181,227.7162,227.7529,10873.0
2021-09-27 15:20:00,248.06,248.25,248.06,248.21,20572.0,227.7345,227.909,227.7345,227.8722,20572.0
2021-09-27 15:25:00,248.19,248.31,248.11,248.2,25958.0,227.8539,227.964,227.7804,227.8631,25958.0
2021-09-27 15:30:00,248.21,248.38,247.96,247.97,31404.0,227.8722,228.0283,227.6427,227.6519,31404.0
2021-09-27 15:35:00,247.96,247.98,247.72,247.85,22341.0,227.6427,227.6611,227.4224,227.5417,22341.0
2021-09-27 15:40:00,247.87,248.0,247.7,247.96,33697.0,227.5601,227.6794,227.404,227.6427,33697.0
2021-09-27 15:45:00,247.97,248.0,247.77,247.86,35806.0,227.6519,227.6794,227.4683,227.5509,35806.0
2021-09-27 15:50:00,247.87,248.02,247.75,248.01,74976.0,227.5601,227.6978,227.4499,227.6886,74976.0
2021-09-27 15:55:00,248.02,248.31,247.86,248.11,126500.0,227.6978,227.964,227.5509,227.7804,126500.0
2021-09-28 09:30:00,247.29,247.48,246.63,246.92,103307.0,227.0276,227.2021,226.4217,226.6879,103307.0
2021-09-28 09:35:00,246.98,247.19,246.65,247.09,25659.0,226.743,226.9358,226.4401,226.844,25659.0
2021-09-28 09:40:00,247.03,247.71,246.86,247.64,18854.0,226.7889,227.4132,226.6329,227.3489,18854.0
2021-09-28 09:45:00,247.63,247.63,246.67,246.75,23151.0,227.3398,227.3398,226.4584,226.5319,23151.0
2021-09-28 09:50:00,246.75,246.76,246.57,246.69,13908.0,226.5319,226.541,226.3666,226.4768,13908.0
2021-09-28 09:55:00,246.68,246.68,246.21,246.42,29168.0,226.4676,226.4676,226.0361,226.2289,29168.0
2021-09-28 10:00:00,246.21,246.27,245.63,245.71,40217.0,226.0361,226.0912,225.5036,225.5771,40217.0
2021-09-28 10:05:00,245.69,246.11,245.63,245.76,27954.0,225.5587,225.9443,225.5036,225.623,27954.0
2021-09-28 10:10:00,245.82,245.87,245.4,245.41,15686.0,225.6781,225.724,225.2925,225.3017,15686.0
2021-09-28 10:15:00,245.35,245.46,244.91,244.97,21410.0,225.2466,225.3476,224.8426,224.8977,21410.0
2021-09-28 10:20:00,244.99,245.27,244.77,245.27,20594.0,224.9161,225.1731,224.7141,225.1731,20594.0
2021-09-28 10:25:00,245.31,245.36,245.0,245.36,29723.0,225.2099,225.2558,224.9253,225.2558,29723.0
2021-09-28 10:30:00,245.33,245.44,244.79,244.93,15836.0,225.2282,225.3292,224.7325,224.861,15836.0
2021-09-28 10:35:00,244.98,245.69,244.8,245.57,18304.0,224.9069,225.5587,224.7416,225.4486,18304.0
2021-09-28 10:40:00,245.56,245.74,245.43,245.73,10693.0,225.4394,225.6046,225.32,225.5954,10693.0
2021-09-28 10:45:00,245.78,245.93,245.37,245.41,13077.0,225.6413,225.7791,225.2649,225.3017,13077.0
2021-09-28 10:50:00,245.49,245.5,245.18,245.26,19459.0,225.3751,225.3843,225.0905,225.164,19459.0
2021-09-28 10:55:00,245.26,245.45,245.22,245.44,15539.0,225.164,225.3384,225.1272,225.3292,15539.0
2021-09-28 11:00:00,245.53,245.62,245.12,245.12,9021.0,225.4118,225.4945,225.0354,225.0354,9021.0
2021-09-28 11:05:00,245.06,245.31,244.8,244.87,9858.0,224.9803,225.2099,224.7416,224.8059,9858.0
2021-09-28 11:10:00,244.85,244.91,244.59,244.6,14907.0,224.7875,224.8426,224.5489,224.558,14907.0
2021-09-28 11:15:00,244.59,244.79,244.42,244.76,14438.0,224.5489,224.7325,224.3928,224.7049,14438.0
2021-09-28 11:20:00,244.74,244.9,244.42,244.48,9819.0,224.6866,224.8335,224.3928,224.4479,9819.0
2021-09-28 11:25:00,244.58,244.76,244.47,244.52,12883.0,224.5397,224.7049,224.4387,224.4846,12883.0
2021-09-28 11:30:00,244.51,244.63,244.17,244.54,16957.0,224.4754,224.5856,224.1633,224.5029,16957.0
2021-09-28 11:35:00,244.55,244.6,244.37,244.46,13500.0,224.5121,224.558,224.3469,224.4295,13500.0
2021-09-28 11:40:00,244.46,244.52,243.92,244.0,14633.0,224.4295,224.4846,223.9337,224.0072,14633.0
2021-09-28 11:45:00,244.09,244.32,244.03,244.23,14793.0,224.0898,224.301,224.0347,224.2183,14793.0
2021-09-28 11:50:00,244.17,244.43,244.07,244.43,11934.0,224.1633,224.402,224.0715,224.402,11934.0
2021-09-28 11:55:00,244.42,244.51,244.34,244.46,15732.0,224.3928,224.4754,224.3193,224.4295,15732.0
2021-09-28 12:00:00,244.41,244.41,243.87,243.92,11461.0,224.3836,224.3836,223.8878,223.9337,11461.0
2021-09-28 12:05:00,243.94,244.03,243.81,243.9,8939.0,223.9521,224.0347,223.8328,223.9154,8939.0
2021-09-28 12:10:00,243.91,244.31,243.87,244.2,8857.0,223.9246,224.2918,223.8878,224.1908,8857.0
2021-09-28 12:15:00,244.17,244.32,244.11,244.16,8494.0,224.1633,224.301,224.1082,224.1541,8494.0
2021-09-28 12:20:00,244.14,244.15,243.94,244.02,6806.0,224.1357,224.1449,223.9521,224.0256,6806.0
2021-09-28 12:25:00,243.98,244.11,243.9,244.05,8748.0,223.9888,224.1082,223.9154,224.0531,8748.0
2021-09-28 12:30:00,244.0,244.05,243.83,243.91,11750.0,224.0072,224.0531,223.8511,223.9246,11750.0
2021-09-28 12:35:00,243.9,244.18,243.85,244.09,25169.0,223.9154,224.1724,223.8695,224.0898,25169.0
2021-09-28 12:40:00,244.15,244.18,243.9,243.94,22707.0,224.1449,224.1724,223.9154,223.9521,22707.0
2021-09-28 12:45:00,243.95,244.01,243.81,243.82,11202.0,223.9613,224.0164,223.8328,223.8419,11202.0
2021-09-28 12:50:00,243.81,244.05,243.71,243.79,13140.0,223.8328,224.0531,223.741,223.8144,13140.0
2021-09-28 12:55:00,243.84,243.98,243.68,243.98,20531.0,223.8603,223.9888,223.7134,223.9888,20531.0
2021-09-28 13:00:00,243.99,244.1,243.77,243.91,53680.0,223.998,224.099,223.796,223.9246,53680.0
2021-09-28 13:05:00,243.91,244.06,243.74,243.94,15587.0,223.9246,224.0623,223.7685,223.9521,15587.0
2021-09-28 13:10:00,243.91,244.05,243.77,243.97,15768.0,223.9246,224.0531,223.796,223.9797,15768.0
2021-09-28 13:15:00,243.99,244.07,243.91,243.97,8450.0,223.998,224.0715,223.9246,223.9797,8450.0
2021-09-28 13:20:00,243.99,244.05,243.83,243.86,6459.0,223.998,224.0531,223.8511,223.8787,6459.0
2021-09-28 13:25:00,243.87,244.05,243.75,243.78,5454.0,223.8878,224.0531,223.7777,223.8052,5454.0
2021-09-28 13:30:00,243.78,243.89,243.61,243.63,23305.0,223.8052,223.9062,223.6492,223.6675,23305.0
2021-09-28 13:35:00,243.64,243.68,243.45,243.56,7200.0,223.6767,223.7134,223.5023,223.6032,7200.0
2021-09-28 13:40:00,243.59,243.8,243.47,243.47,6867.0,223.6308,223.8236,223.5206,223.5206,6867.0
2021-09-28 13:45:00,243.54,243.62,243.31,243.4,10872.0,223.5849,223.6583,223.3737,223.4564,10872.0
2021-09-28 13:50:00,243.43,243.46,243.21,243.24,8200.0,223.4839,223.5114,223.2819,223.3095,8200.0
2021-09-28 13:55:00,243.25,243.34,243.17,243.19,7629.0,223.3186,223.4013,223.2452,223.2636,7629.0
2021-09-28 14:00:00,243.11,243.28,243.09,243.28,10332.0,223.1901,223.3462,223.1718,223.3462,10332.0
2021-09-28 14:05:00,243.27,243.39,243.1,243.19,9512.0,223.337,223.4472,223.1809,223.2636,9512.0
2021-09-28 14:10:00,243.21,243.21,242.91,242.99,10563.0,223.2819,223.2819,223.0065,223.08,10563.0
2021-09-28 14:15:00,243.02,243.34,243.01,243.34,9684.0,223.1075,223.4013,223.0983,223.4013,9684.0
2021-09-28 14:20:00,243.37,243.58,243.36,243.53,10395.0,223.4288,223.6216,223.4196,223.5757,10395.0
2021-09-28 14:25:00,243.54,243.69,243.47,243.69,13739.0,223.5849,223.7226,223.5206,223.7226,13739.0
2021-09-28 14:30:00,243.66,243.67,243.44,243.44,10712.0,223.6951,223.7042,223.4931,223.4931,10712.0
2021-09-28 14:35:00,243.43,243.47,243.22,243.29,8391.0,223.4839,223.5206,223.2911,223.3554,8391.0
2021-09-28 14:40:00,243.29,243.87,243.29,243.86,32968.0,223.3554,223.8878,223.3554,223.8787,32968.0
2021-09-28 14:45:00,243.9,244.26,243.9,244.17,22932.0,223.9154,224.2459,223.9154,224.1633,22932.0
2021-09-28 14:50:00,244.19,244.25,243.89,243.93,14263.0,224.1816,224.2367,223.9062,223.9429,14263.0
2021-09-28 14:55:00,243.97,244.13,243.95,243.97,14980.0,223.9797,224.1265,223.9613,223.9797,14980.0
2021-09-28 15:00:00,243.97,244.4,243.87,244.32,20726.0,223.9797,224.3744,223.8878,224.301,20726.0
2021-09-28 15:05:00,244.3,244.6,244.1,244.41,18257.0,224.2826,224.558,224.099,224.3836,18257.0
2021-09-28 15:10:00,244.41,244.45,244.24,244.27,13164.0,224.3836,224.4203,224.2275,224.2551,13164.0
2021-09-28 15:15:00,244.27,244.43,244.25,244.27,19508.0,224.2551,224.402,224.2367,224.2551,19508.0
2021-09-28 15:20:00,244.24,244.33,243.73,243.73,12697.0,224.2275,224.3102,223.7593,223.7593,12697.0
2021-09-28 15:25:00,243.76,243.79,243.53,243.53,17489.0,223.7869,223.8144,223.5757,223.5757,17489.0
2021-09-28 15:30:00,243.51,243.74,243.44,243.55,30311.0,223.5573,223.7685,223.4931,223.5941,30311.0
2021-09-28 15:35:00,243.55,244.02,243.49,243.71,31745.0,223.5941,224.0256,223.539,223.741,31745.0
2021-09-28 15:40:00,243.7,244.15,243.66,243.82,36532.0,223.7318,224.1449,223.6951,223.8419,36532.0
2021-09-28 15:45:00,243.85,244.01,243.58,243.58,49110.0,223.8695,224.0164,223.6216,223.6216,49110.0
2021-09-28 15:50:00,243.57,243.91,243.42,243.9,79367.0,223.6124,223.9246,223.4747,223.9154,79367.0
2021-09-28 15:55:00,243.92,244.19,243.7,243.78,175494.0,223.9337,224.1816,223.7318,223.8052,175494.0
2021-09-29 09:30:00,244.38,244.65,243.56,243.56,71298.0,224.3561,224.6039,223.6032,223.6032,71298.0
2021-09-29 09:35:00,243.43,243.7,243.25,243.25,11077.0,223.4839,223.7318,223.3186,223.3186,11077.0
2021-09-29 09:40:00,243.35,243.74,243.3,243.41,12131.0,223.4105,223.7685,223.3646,223.4655,12131.0
2021-09-29 09:45:00,243.49,243.55,243.19,243.27,16570.0,223.539,223.5941,223.2636,223.337,16570.0
2021-09-29 09:50:00,243.28,243.96,243.24,243.3,18017.0,223.3462,223.9705,223.3095,223.3646,18017.0
2021-09-29 09:55:00,243.34,243.75,243.15,243.59,20234.0,223.4013,223.7777,223.2268,223.6308,20234.0
2021-09-29 10:00:00,243.62,244.47,243.62,243.87,15548.0,223.6583,224.4387,223.6583,223.8878,15548.0
2021-09-29 10:05:00,243.88,244.2,243.71,244.16,10591.0,223.897,224.1908,223.741,224.1541,10591.0
2021-09-29 10:10:00,244.18,244.22,243.85,244.02,7692.0,224.1724,224.2092,223.8695,224.0256,7692.0
2021-09-29 10:15:00,244.09,244.27,244.09,244.23,9372.0,224.0898,224.2551,224.0898,224.2183,9372.0
2021-09-29 10:20:00,244.25,244.59,244.25,244.56,13770.0,224.2367,224.5489,224.2367,224.5213,13770.0
2021-09-29 10:25:00,244.58,244.81,244.55,244.61,10501.0,224.5397,224.7508,224.5121,224.5672,10501.0
2021-09-29 10:30:00,244.62,244.73,244.51,244.59,12096.0,224.5764,224.6774,224.4754,224.5489,12096.0
2021-09-29 10:35:00,244.62,244.79,244.53,244.56,9152.0,224.5764,224.7325,224.4938,224.5213,9152.0
2021-09-29 10:40:00,244.55,244.68,244.51,244.59,11810.0,224.5121,224.6315,224.4754,224.5489,11810.0
2021-09-29 10:45:00,244.61,245.21,244.61,245.14,12325.0,224.5672,225.118,224.5672,225.0538,12325.0
2021-09-29 10:50:00,245.11,245.34,245.11,245.23,12501.0,225.0262,225.2374,225.0262,225.1364,12501.0
2021-09-29 10:55:00,245.35,245.49,245.33,245.41,12190.0,225.2466,225.3751,225.2282,225.3017,12190.0
2021-09-29 11:00:00,245.44,245.55,245.39,245.42,14068.0,225.3292,225.4302,225.2833,225.3108,14068.0
2021-09-29 11:05:00,245.42,245.62,245.42,245.46,8319.0,225.3108,225.4945,225.3108,225.3476,8319.0
2021-09-29 11:10:00,245.41,245.6,245.39,245.49,7250.0,225.3017,225.4761,225.2833,225.3751,7250.0
2021-09-29 11:15:00,245.55,245.65,245.52,245.61,6187.0,225.4302,225.522,225.4026,225.4853,6187.0
2021-09-29 11:20:00,245.62,245.71,245.6,245.7,8499.0,225.4945,225.5771,225.4761,225.5679,8499.0
2021-09-29 11:25:00,245.68,245.69,245.51,245.61,10769.0,225.5495,225.5587,225.3935,225.4853,10769.0
2021-09-29 11:30:00,245.65,245.65,245.48,245.54,14917.0,225.522,225.522,225.3659,225.421,14917.0
2021-09-29 11:35:00,245.51,245.51,245.12,245.13,9819.0,225.3935,225.3935,225.0354,225.0446,9819.0
2021-09-29 11:40:00,245.13,245.2,244.99,245.02,11227.0,225.0446,225.1089,224.9161,224.9436,11227.0
2021-09-29 11:45:00,245.06,245.29,244.98,245.28,6320.0,224.9803,225.1915,224.9069,225.1823,6320.0
2021-09-29 11:50:00,245.26,245.47,245.17,245.19,7556.0,225.164,225.3567,225.0813,225.0997,7556.0
2021-09-29 11:55:00,245.22,245.46,245.21,245.46,5764.0,225.1272,225.3476,225.118,225.3476,5764.0
2021-09-29 12:00:00,245.46,245.58,245.39,245.55,5768.0,225.3476,225.4577,225.2833,225.4302,5768.0
2021-09-29 12:05:00,245.6,245.68,245.4,245.41,6087.0,225.4761,225.5495,225.2925,225.3017,6087.0
2021-09-29 12:10:00,245.39,245.39,245.09,245.21,11440.0,225.2833,225.2833,225.0079,225.118,11440.0
2021-09-29 12:15:00,245.08,245.15,245.03,245.1,4017.0,224.9987,225.063,224.9528,225.0171,4017.0
2021-09-29 12:20:00,245.13,245.13,244.89,244.96,6662.0,225.0446,225.0446,224.8243,224.8885,6662.0
2021-09-29 12:25:00,244.92,244.95,244.79,244.84,7626.0,224.8518,224.8794,224.7325,224.7784,7626.0
2021-09-29 12:30:00,244.88,244.93,244.76,244.81,5131.0,224.8151,224.861,224.7049,224.7508,5131.0
2021-09-29 12:35:00,244.78,244.87,244.61,244.82,6802.0,224.7233,224.8059,224.5672,224.76,6802.0
2021-09-29 12:40:00,244.84,244.93,244.76,244.84,13822.0,224.7784,224.861,224.7049,224.7784,13822.0
2021-09-29 12:45:00,244.79,244.79,244.57,244.7,6981.0,224.7325,224.7325,224.5305,224.6498,6981.0
2021-09-29 12:50:00,244.69,245.07,244.62,245.02,5432.0,224.6407,224.9895,224.5764,224.9436,5432.0
2021-09-29 12:55:00,245.07,245.13,244.97,244.98,5841.0,224.9895,225.0446,224.8977,224.9069,5841.0
2021-09-29 13:00:00,245.04,245.05,244.74,244.77,3979.0,224.962,224.9712,224.6866,224.7141,3979.0
2021-09-29 13:05:00,244.8,245.0,244.76,244.94,12837.0,224.7416,224.9253,224.7049,224.8702,12837.0
2021-09-29 13:10:00,244.96,245.02,244.69,244.74,5931.0,224.8885,224.9436,224.6407,224.6866,5931.0
2021-09-29 13:15:00,244.68,244.89,244.61,244.73,7361.0,224.6315,224.8243,224.5672,224.6774,7361.0
2021-09-29 13:20:00,244.76,244.85,244.69,244.8,4476.0,224.7049,224.7875,224.6407,224.7416,4476.0
2021-09-29 13:25:00,244.75,244.78,244.63,244.76,6611.0,224.6957,224.7233,224.5856,224.7049,6611.0
2021-09-29 13:30:00,244.77,244.79,244.5,244.64,6498.0,224.7141,224.7325,224.4662,224.5948,6498.0
2021-09-29 13:35:00,244.67,244.68,244.45,244.6,4255.0,224.6223,224.6315,224.4203,224.558,4255.0
2021-09-29 13:40:00,244.55,244.68,244.47,244.57,24529.0,224.5121,224.6315,224.4387,224.5305,24529.0
2021-09-29 13:45:00,244.57,244.69,244.5,244.51,4027.0,224.5305,224.6407,224.4662,224.4754,4027.0
2021-09-29 13:50:00,244.52,244.76,244.51,244.68,7258.0,224.4846,224.7049,224.4754,224.6315,7258.0
2021-09-29 13:55:00,244.65,244.8,244.65,244.74,4790.0,224.6039,224.7416,224.6039,224.6866,4790.0
2021-09-29 14:00:00,244.83,244.92,244.76,244.87,6426.0,224.7692,224.8518,224.7049,224.8059,6426.0
2021-09-29 14:05:00,244.9,245.1,244.81,245.04,5329.0,224.8335,225.0171,224.7508,224.962,5329.0
2021-09-29 14:10:00,245.07,245.39,245.07,245.39,9860.0,224.9895,225.2833,224.9895,225.2833,9860.0
2021-09-29 14:15:00,245.39,245.55,245.36,245.51,13790.0,225.2833,225.4302,225.2558,225.3935,13790.0
2021-09-29 14:20:00,245.53,245.53,245.22,245.22,14839.0,225.4118,225.4118,225.1272,225.1272,14839.0
2021-09-29 14:25:00,245.18,245.25,245.05,245.17,6172.0,225.0905,225.1548,224.9712,225.0813,6172.0
2021-09-29 14:30:00,245.24,245.42,245.24,245.4,13419.0,225.1456,225.3108,225.1456,225.2925,13419.0
2021-09-29 14:35:00,245.42,245.48,245.32,245.32,11549.0,225.3108,225.3659,225.219,225.219,11549.0
2021-09-29 14:40:00,245.32,245.45,245.26,245.4,5043.0,225.219,225.3384,225.164,225.2925,5043.0
2021-09-29 14:45:00,245.44,245.51,245.23,245.26,5744.0,225.3292,225.3935,225.1364,225.164,5744.0
2021-09-29 14:50:00,245.28,245.42,245.28,245.38,7583.0,225.1823,225.3108,225.1823,225.2741,7583.0
2021-09-29 14:55:00,245.41,245.41,245.2,245.37,6452.0,225.3017,225.3017,225.1089,225.2649,6452.0
2021-09-29 15:00:00,245.36,245.47,245.03,245.03,10701.0,225.2558,225.3567,224.9528,224.9528,10701.0
2021-09-29 15:05:00,245.06,245.29,245.04,245.12,11635.0,224.9803,225.1915,224.962,225.0354,11635.0
2021-09-29 15:10:00,245.15,245.18,245.05,245.18,4627.0,225.063,225.0905,224.9712,225.0905,4627.0
2021-09-29 15:15:00,245.18,245.32,245.15,245.15,4475.0,225.0905,225.219,225.063,225.063,4475.0
2021-09-29 15:20:00,245.1,245.14,244.9,244.9,8886.0,225.0171,225.0538,224.8335,224.8335,8886.0
2021-09-29 15:25:00,244.9,245.12,244.89,245.09,11076.0,224.8335,225.0354,224.8243,225.0079,11076.0
2021-09-29 15:30:00,245.04,245.18,244.98,245.17,7696.0,224.962,225.0905,224.9069,225.0813,7696.0
2021-09-29 15:35:00,245.18,245.23,244.93,245.0,14410.0,225.0905,225.1364,224.861,224.9253,14410.0
2021-09-29 15:40:00,244.99,244.99,244.66,244.67,9868.0,224.9161,224.9161,224.6131,224.6223,9868.0
2021-09-29 15:45:00,244.67,244.77,244.58,244.73,21136.0,224.6223,224.7141,224.5397,224.6774,21136.0
2021-09-29 15:50:00,244.71,244.71,244.4,244.4,33463.0,224.659,224.659,224.3744,224.3744,33463.0
2021-09-29 15:55:00,244.39,244.45,244.23,244.28,99678.0,224.3652,224.4203,224.2183,224.2643,99678.0
2021-09-30 09:30:00,244.77,244.9,244.22,244.69,30961.0,224.7141,224.8335,224.2092,224.6407,30961.0
2021-09-30 09:35:00,244.73,244.73,243.76,243.93,13917.0,224.6774,224.6774,223.7869,223.9429,13917.0
2021-09-30 09:40:00,243.94,244.64,243.87,244.54,11146.0,223.9521,224.5948,223.8878,224.5029,11146.0
2021-09-30 09:45:00,244.5,245.0,244.49,245.0,19650.0,224.4662,224.9253,224.457,224.9253,19650.0
2021-09-30 09:50:00,245.03,245.43,244.67,245.33,12795.0,224.9528,225.32,224.6223,225.2282,12795.0
2021-09-30 09:55:00,245.31,245.32,244.6,244.61,11046.0,225.2099,225.219,224.558,224.5672,11046.0
2021-09-30 10:00:00,244.56,244.71,244.38,244.42,13504.0,224.5213,224.659,224.3561,224.3928,13504.0
2021-09-30 10:05:00,244.49,244.53,244.02,244.38,27441.0,224.457,224.4938,224.0256,224.3561,27441.0
2021-09-30 10:10:00,244.43,244.54,243.59,243.59,20928.0,224.402,224.5029,223.6308,223.6308,20928.0
2021-09-30 10:15:00,243.66,244.75,243.66,244.75,12452.0,223.6951,224.6957,223.6951,224.6957,12452.0
2021-09-30 10:20:00,244.76,244.78,244.16,244.16,11226.0,224.7049,224.7233,224.1541,224.1541,11226.0
2021-09-30 10:25:00,244.13,244.37,244.06,244.25,9755.0,224.1265,224.3469,224.0623,224.2367,9755.0
2021-09-30 10:30:00,244.25,244.41,243.98,244.25,23707.0,224.2367,224.3836,223.9888,224.2367,23707.0
2021-09-30 10:35:00,244.27,244.27,243.76,243.83,9267.0,224.2551,224.2551,223.7869,223.8511,9267.0
2021-09-30 10:40:00,243.75,243.77,243.29,243.37,23412.0,223.7777,223.796,223.3554,223.4288,23412.0
2021-09-30 10:45:00,243.39,243.48,243.1,243.26,32736.0,223.4472,223.5298,223.1809,223.3278,32736.0
2021-09-30 10:50:00,243.29,243.38,243.07,243.38,18003.0,223.3554,223.438,223.1534,223.438,18003.0
2021-09-30 10:55:00,243.32,243.65,243.06,243.53,13283.0,223.3829,223.6859,223.1442,223.5757,13283.0
2021-09-30 11:00:00,243.46,243.66,243.34,243.53,9376.0,223.5114,223.6951,223.4013,223.5757,9376.0
2021-09-30 11:05:00,243.52,243.7,243.31,243.66,8329.0,223.5665,223.7318,223.3737,223.6951,8329.0
2021-09-30 11:10:00,243.69,243.94,243.63,243.94,8244.0,223.7226,223.9521,223.6675,223.9521,8244.0
2021-09-30 11:15:00,243.97,244.03,243.89,243.93,9003.0,223.9797,224.0347,223.9062,223.9429,9003.0
2021-09-30 11:20:00,243.97,244.0,243.79,243.79,9491.0,223.9797,224.0072,223.8144,223.8144,9491.0
2021-09-30 11:25:00,243.81,243.98,243.72,243.97,18324.0,223.8328,223.9888,223.7501,223.9797,18324.0
2021-09-30 11:30:00,243.93,243.96,243.47,243.47,14831.0,223.9429,223.9705,223.5206,223.5206,14831.0
2021-09-30 11:35:00,243.4,243.4,242.94,243.16,15318.0,223.4564,223.4564,223.034,223.236,15318.0
2021-09-30 11:40:00,243.07,243.07,242.75,242.97,17106.0,223.1534,223.1534,222.8596,223.0616,17106.0
2021-09-30 11:45:00,242.96,243.03,242.45,242.56,13896.0,223.0524,223.1167,222.5842,222.6852,13896.0
2021-09-30 11:50:00,242.59,242.76,242.32,242.75,7151.0,222.7127,222.8688,222.4648,222.8596,7151.0
2021-09-30 11:55:00,242.74,242.76,242.48,242.71,9535.0,222.8504,222.8688,222.6117,222.8229,9535.0
2021-09-30 12:00:00,242.69,242.79,242.3,242.36,10914.0,222.8045,222.8963,222.4465,222.5016,10914.0
2021-09-30 12:05:00,242.36,242.4,241.83,241.83,12767.0,222.5016,222.5383,222.015,222.015,12767.0
2021-09-30 12:10:00,241.89,241.98,241.53,241.88,17084.0,222.0701,222.1527,221.7396,222.0609,17084.0
2021-09-30 12:15:00,241.82,241.96,241.55,241.68,15116.0,222.0058,222.1343,221.7579,221.8773,15116.0
2021-09-30 12:20:00,241.68,241.74,241.39,241.51,13424.0,221.8773,221.9324,221.6111,221.7212,13424.0
2021-09-30 12:25:00,241.54,241.78,241.51,241.61,13458.0,221.7488,221.9691,221.7212,221.813,13458.0
2021-09-30 12:30:00,241.55,241.71,241.38,241.71,14001.0,221.7579,221.9048,221.6019,221.9048,14001.0
2021-09-30 12:35:00,241.7,242.0,241.63,241.93,13735.0,221.8957,222.1711,221.8314,222.1068,13735.0
2021-09-30 12:40:00,241.95,241.95,241.71,241.72,8607.0,222.1252,222.1252,221.9048,221.914,8607.0
2021-09-30 12:45:00,241.75,242.03,241.66,241.99,7909.0,221.9416,222.1986,221.8589,222.1619,7909.0
2021-09-30 12:50:00,242.02,242.11,241.85,241.91,13980.0,222.1894,222.2721,222.0334,222.0884,13980.0
2021-09-30 12:55:00,241.95,241.99,241.68,241.83,20789.0,222.1252,222.1619,221.8773,222.015,20789.0
2021-09-30 13:00:00,241.84,241.91,241.65,241.91,18071.0,222.0242,222.0884,221.8497,222.0884,18071.0
2021-09-30 13:05:00,241.88,242.05,241.81,242.0,15250.0,222.0609,222.217,221.9966,222.1711,15250.0
2021-09-30 13:10:00,242.0,242.05,241.78,241.83,11586.0,222.1711,222.217,221.9691,222.015,11586.0
2021-09-30 13:15:00,241.85,242.05,241.73,241.88,13778.0,222.0334,222.217,221.9232,222.0609,13778.0
2021-09-30 13:20:00,241.89,241.98,241.6,241.65,11563.0,222.0701,222.1527,221.8038,221.8497,11563.0
2021-09-30 13:25:00,241.66,241.7,241.47,241.51,11602.0,221.8589,221.8957,221.6845,221.7212,11602.0
2021-09-30 13:30:00,241.51,241.51,241.21,241.27,9377.0,221.7212,221.7212,221.4458,221.5009,9377.0
2021-09-30 13:35:00,241.25,241.48,241.18,241.39,13737.0,221.4825,221.6937,221.4183,221.6111,13737.0
2021-09-30 13:40:00,241.39,241.43,241.2,241.28,22121.0,221.6111,221.6478,221.4366,221.5101,22121.0
2021-09-30 13:45:00,241.31,241.45,241.21,241.3,8923.0,221.5376,221.6661,221.4458,221.5284,8923.0
2021-09-30 13:50:00,241.32,241.54,241.24,241.52,18122.0,221.5468,221.7488,221.4733,221.7304,18122.0
2021-09-30 13:55:00,241.5,241.61,241.5,241.6,15953.0,221.712,221.813,221.712,221.8038,15953.0
2021-09-30 14:00:00,241.6,241.97,241.57,241.78,14355.0,221.8038,222.1435,221.7763,221.9691,14355.0
2021-09-30 14:05:00,241.78,242.3,241.78,242.19,29533.0,221.9691,222.4465,221.9691,222.3455,29533.0
2021-09-30 14:10:00,242.21,242.21,241.96,242.02,14083.0,222.3639,222.3639,222.1343,222.1894,14083.0
2021-09-30 14:15:00,242.05,242.05,241.57,241.62,11074.0,222.217,222.217,221.7763,221.8222,11074.0
2021-09-30 14:20:00,241.62,241.75,241.58,241.69,15208.0,221.8222,221.9416,221.7855,221.8865,15208.0
2021-09-30 14:25:00,241.65,241.89,241.64,241.88,14099.0,221.8497,222.0701,221.8406,222.0609,14099.0
2021-09-30 14:30:00,241.89,242.34,241.88,242.34,10293.0,222.0701,222.4832,222.0609,222.4832,10293.0
2021-09-30 14:35:00,242.38,242.38,242.26,242.26,10670.0,222.5199,222.5199,222.4098,222.4098,10670.0
2021-09-30 14:40:00,242.25,242.68,242.21,242.62,9906.0,222.4006,222.7954,222.3639,222.7403,9906.0
2021-09-30 14:45:00,242.68,242.71,242.51,242.57,9915.0,222.7954,222.8229,222.6393,222.6944,9915.0
2021-09-30 14:50:00,242.64,242.88,242.51,242.51,13119.0,222.7586,222.979,222.6393,222.6393,13119.0
2021-09-30 14:55:00,242.52,242.52,242.34,242.34,13980.0,222.6485,222.6485,222.4832,222.4832,13980.0
2021-09-30 15:00:00,242.41,242.54,242.19,242.26,12684.0,222.5475,222.6668,222.3455,222.4098,12684.0
2021-09-30 15:05:00,242.29,242.5,242.26,242.41,9691.0,222.4373,222.6301,222.4098,222.5475,9691.0
2021-09-30 15:10:00,242.56,242.74,242.51,242.61,7106.0,222.6852,222.8504,222.6393,222.7311,7106.0
2021-09-30 15:15:00,242.65,242.92,242.55,242.56,15446.0,222.7678,223.0157,222.676,222.6852,15446.0
2021-09-30 15:20:00,242.53,242.54,242.3,242.33,13503.0,222.6576,222.6668,222.4465,222.474,13503.0
2021-09-30 15:25:00,242.3,242.4,242.15,242.26,13148.0,222.4465,222.5383,222.3088,222.4098,13148.0
2021-09-30 15:30:00,242.23,242.39,242.12,242.33,17190.0,222.3822,222.5291,222.2812,222.474,17190.0
2021-09-30 15:35:00,242.31,242.32,241.95,241.99,21795.0,222.4557,222.4648,222.1252,222.1619,21795.0
2021-09-30 15:40:00,241.97,242.06,241.82,241.88,28114.0,222.1435,222.2262,222.0058,222.0609,28114.0
2021-09-30 15:45:00,241.87,241.9,241.57,241.6,32278.0,222.0517,222.0793,221.7763,221.8038,32278.0
2021-09-30 15:50:00,241.57,241.64,241.31,241.37,65754.0,221.7763,221.8406,221.5376,221.5927,65754.0
2021-09-30 15:55:00,241.37,241.42,241.04,241.1,201959.0,221.5927,221.6386,221.2897,221.3448,201959.0
2021-10-01 09:30:00,243.07,243.85,242.39,242.96,64199.0,223.1534,223.8695,222.5291,223.0524,64199.0
2021-10-01 09:35:00,242.91,243.12,242.63,242.86,7884.0,223.0065,223.1993,222.7494,222.9606,7884.0
2021-10-01 09:40:00,242.73,243.08,242.57,242.58,7474.0,222.8413,223.1626,222.6944,222.7035,7474.0
2021-10-01 09:45:00,242.37,242.44,241.36,241.77,17013.0,222.5108,222.575,221.5835,221.9599,17013.0
2021-10-01 09:50:00,241.75,242.0,241.19,241.37,22917.0,221.9416,222.1711,221.4274,221.5927,22917.0
2021-10-01 09:55:00,241.19,241.54,241.05,241.28,12415.0,221.4274,221.7488,221.2989,221.5101,12415.0
2021-10-01 10:00:00,241.27,241.71,241.12,241.2,10673.0,221.5009,221.9048,221.3632,221.4366,10673.0
2021-10-01 10:05:00,241.17,241.72,241.02,241.72,13729.0,221.4091,221.914,221.2714,221.914,13729.0
2021-10-01 10:10:00,241.75,241.75,241.47,241.56,8820.0,221.9416,221.9416,221.6845,221.7671,8820.0
2021-10-01 10:15:00,241.54,241.54,240.65,240.7,31186.0,221.7488,221.7488,220.9317,220.9776,31186.0
2021-10-01 10:20:00,240.73,240.75,240.25,240.43,11685.0,221.0051,221.0235,220.5645,220.7297,11685.0
2021-10-01 10:25:00,240.47,241.15,240.42,241.01,7760.0,220.7664,221.3907,220.7205,221.2622,7760.0
2021-10-01 10:30:00,241.05,241.28,240.88,241.1,17964.0,221.2989,221.5101,221.1428,221.3448,17964.0
2021-10-01 10:35:00,241.06,241.65,241.02,241.34,12105.0,221.3081,221.8497,221.2714,221.5651,12105.0
2021-10-01 10:40:00,241.33,241.69,241.32,241.51,12827.0,221.556,221.8865,221.5468,221.7212,12827.0
2021-10-01 10:45:00,241.45,241.48,240.88,241.04,11900.0,221.6661,221.6937,221.1428,221.2897,11900.0
2021-10-01 10:50:00,241.06,241.23,240.81,241.11,31640.0,221.3081,221.4642,221.0786,221.354,31640.0
2021-10-01 10:55:00,241.04,241.68,241.01,241.68,22744.0,221.2897,221.8773,221.2622,221.8773,22744.0
2021-10-01 11:00:00,241.62,241.82,241.53,241.58,10794.0,221.8222,222.0058,221.7396,221.7855,10794.0
2021-10-01 11:05:00,241.69,241.77,241.25,241.25,6803.0,221.8865,221.9599,221.4825,221.4825,6803.0
2021-10-01 11:10:00,241.31,242.34,241.3,242.34,10208.0,221.5376,222.4832,221.5284,222.4832,10208.0
2021-10-01 11:15:00,242.21,242.33,242.05,242.14,6131.0,222.3639,222.474,222.217,222.2996,6131.0
2021-10-01 11:20:00,242.08,242.25,242.0,242.19,5581.0,222.2445,222.4006,222.1711,222.3455,5581.0
2021-10-01 11:25:00,242.18,242.18,241.73,241.81,8449.0,222.3363,222.3363,221.9232,221.9966,8449.0
2021-10-01 11:30:00,241.83,242.02,241.77,242.02,5211.0,222.015,222.1894,221.9599,222.1894,5211.0
2021-10-01 11:35:00,242.02,242.26,241.97,242.23,8680.0,222.1894,222.4098,222.1435,222.3822,8680.0
2021-10-01 11:40:00,242.29,242.45,242.17,242.37,4976.0,222.4373,222.5842,222.3271,222.5108,4976.0
2021-10-01 11:45:00,242.45,242.54,242.38,242.38,4571.0,222.5842,222.6668,222.5199,222.5199,4571.0
2021-10-01 11:50:00,242.34,242.34,242.09,242.24,7836.0,222.4832,222.4832,222.2537,222.3914,7836.0
2021-10-01 11:55:00,242.16,242.18,241.85,242.0,6102.0,222.318,222.3363,222.0334,222.1711,6102.0
2021-10-01 12:00:00,242.06,242.11,241.87,242.06,6705.0,222.2262,222.2721,222.0517,222.2262,6705.0
2021-10-01 12:05:00,242.09,242.16,241.94,241.98,12459.0,222.2537,222.318,222.116,222.1527,12459.0
2021-10-01 12:10:00,241.91,241.92,241.7,241.7,4722.0,222.0884,222.0976,221.8957,221.8957,4722.0
2021-10-01 12:15:00,241.66,241.82,241.63,241.81,8219.0,221.8589,222.0058,221.8314,221.9966,8219.0
2021-10-01 12:20:00,241.84,241.98,241.81,241.98,4434.0,222.0242,222.1527,221.9966,222.1527,4434.0
2021-10-01 12:25:00,241.97,241.99,241.81,241.88,4945.0,222.1435,222.1619,221.9966,222.0609,4945.0
2021-10-01 12:30:00,241.89,242.05,241.89,241.9,5220.0,222.0701,222.217,222.0701,222.0793,5220.0
2021-10-01 12:35:00,241.93,242.05,241.79,241.92,7661.0,222.1068,222.217,221.9783,222.0976,7661.0
2021-10-01 12:40:00,241.96,242.12,241.91,242.02,8555.0,222.1343,222.2812,222.0884,222.1894,8555.0
2021-10-01 12:45:00,242.02,242.2,242.02,242.09,7396.0,222.1894,222.3547,222.1894,222.2537,7396.0
2021-10-01 12:50:00,242.07,242.16,242.0,242.14,6607.0,222.2353,222.318,222.1711,222.2996,6607.0
2021-10-01 12:55:00,242.06,242.06,241.78,241.84,8045.0,222.2262,222.2262,221.9691,222.0242,8045.0
2021-10-01 13:00:00,241.84,241.9,241.71,241.78,7485.0,222.0242,222.0793,221.9048,221.9691,7485.0
2021-10-01 13:05:00,241.79,242.03,241.78,242.01,6889.0,221.9783,222.1986,221.9691,222.1803,6889.0
2021-10-01 13:10:00,242.05,242.1,241.93,242.05,4789.0,222.217,222.2629,222.1068,222.217,4789.0
2021-10-01 13:15:00,242.07,242.16,242.04,242.13,4067.0,222.2353,222.318,222.2078,222.2904,4067.0
2021-10-01 13:20:00,242.09,242.35,242.09,242.32,5139.0,222.2537,222.4924,222.2537,222.4648,5139.0
2021-10-01 13:25:00,242.36,242.38,242.24,242.25,5561.0,222.5016,222.5199,222.3914,222.4006,5561.0
2021-10-01 13:30:00,242.28,242.55,242.27,242.52,8582.0,222.4281,222.676,222.4189,222.6485,8582.0
2021-10-01 13:35:00,242.52,242.7,242.51,242.6,8077.0,222.6485,222.8137,222.6393,222.7219,8077.0
2021-10-01 13:40:00,242.6,242.96,242.58,242.96,7988.0,222.7219,223.0524,222.7035,223.0524,7988.0
2021-10-01 13:45:00,242.97,243.53,242.9,243.53,15132.0,223.0616,223.5757,222.9973,223.5757,15132.0
2021-10-01 13:50:00,243.5,243.5,243.29,243.41,26560.0,223.5482,223.5482,223.3554,223.4655,26560.0
2021-10-01 13:55:00,243.45,243.46,243.17,243.2,4759.0,223.5023,223.5114,223.2452,223.2727,4759.0
2021-10-01 14:00:00,243.25,243.45,243.23,243.42,7391.0,223.3186,223.5023,223.3003,223.4747,7391.0
2021-10-01 14:05:00,243.41,243.57,243.38,243.41,8754.0,223.4655,223.6124,223.438,223.4655,8754.0
2021-10-01 14:10:00,243.41,243.48,243.25,243.32,5921.0,223.4655,223.5298,223.3186,223.3829,5921.0
2021-10-01 14:15:00,243.37,243.45,243.27,243.4,15122.0,223.4288,223.5023,223.337,223.4564,15122.0
2021-10-01 14:20:00,243.35,243.46,243.32,243.34,11422.0,223.4105,223.5114,223.3829,223.4013,11422.0
2021-10-01 14:25:00,243.41,243.48,243.29,243.37,8134.0,223.4655,223.5298,223.3554,223.4288,8134.0
2021-10-01 14:30:00,243.34,243.52,243.34,243.43,2955.0,223.4013,223.5665,223.4013,223.4839,2955.0
2021-10-01 14:35:00,243.47,243.61,243.46,243.61,3836.0,223.5206,223.6492,223.5114,223.6492,3836.0
2021-10-01 14:40:00,243.58,243.64,243.47,243.51,7952.0,223.6216,223.6767,223.5206,223.5573,7952.0
2021-10-01 14:45:00,243.52,243.74,243.51,243.67,8660.0,223.5665,223.7685,223.5573,223.7042,8660.0
2021-10-01 14:50:00,243.69,243.97,243.61,243.96,20050.0,223.7226,223.9797,223.6492,223.9705,20050.0
2021-10-01 14:55:00,244.0,244.11,243.98,244.05,5515.0,224.0072,224.1082,223.9888,224.0531,5515.0
2021-10-01 15:00:00,244.1,244.44,244.08,244.39,8336.0,224.099,224.4111,224.0806,224.3652,8336.0
2021-10-01 15:05:00,244.4,244.47,244.32,244.41,12626.0,224.3744,224.4387,224.301,224.3836,12626.0
2021-10-01 15:10:00,244.38,244.61,244.38,244.59,8155.0,224.3561,224.5672,224.3561,224.5489,8155.0
2021-10-01 15:15:00,244.59,244.69,244.34,244.38,9405.0,224.5489,224.6407,224.3193,224.3561,9405.0
2021-10-01 15:20:00,244.39,244.47,244.18,244.2,13083.0,224.3652,224.4387,224.1724,224.1908,13083.0
2021-10-01 15:25:00,244.16,244.16,243.91,244.0,12537.0,224.1541,224.1541,223.9246,224.0072,12537.0
2021-10-01 15:30:00,244.02,244.03,243.81,244.0,9509.0,224.0256,224.0347,223.8328,224.0072,9509.0
2021-10-01 15:35:00,243.98,243.98,243.7,243.7,12393.0,223.9888,223.9888,223.7318,223.7318,12393.0
2021-10-01 15:40:00,243.75,243.82,243.62,243.73,15231.0,223.7777,223.8419,223.6583,223.7593,15231.0
2021-10-01 15:45:00,243.76,243.8,243.45,243.45,18640.0,223.7869,223.8236,223.5023,223.5023,18640.0
2021-10-01 15:50:00,243.48,243.92,243.27,243.77,37676.0,223.5298,223.9337,223.337,223.796,37676.0
2021-10-01 15:55:00,243.73,243.73,242.75,242.89,139402.0,223.7593,223.7593,222.8596,222.9881,139402.0
2021-10-04 09:30:00,242.06,243.91,242.06,243.67,47739.0,222.2262,223.9246,222.2262,223.7042,47739.0
2021-10-04 09:35:00,243.68,244.56,243.53,244.49,19340.0,223.7134,224.5213,223.5757,224.457,19340.0
2021-10-04 09:40:00,244.3,244.81,244.23,244.68,14214.0,224.2826,224.7508,224.2183,224.6315,14214.0
2021-10-04 09:45:00,244.73,244.75,243.88,244.43,22565.0,224.6774,224.6957,223.897,224.402,22565.0
2021-10-04 09:50:00,244.4,244.69,244.35,244.5,15651.0,224.3744,224.6407,224.3285,224.4662,15651.0
2021-10-04 09:55:00,244.56,244.8,244.22,244.57,18809.0,224.5213,224.7416,224.2092,224.5305,18809.0
2021-10-04 10:00:00,244.44,244.69,243.69,243.73,17953.0,224.4111,224.6407,223.7226,223.7593,17953.0
2021-10-04 10:05:00,243.8,243.83,243.63,243.81,11640.0,223.8236,223.8511,223.6675,223.8328,11640.0
2021-10-04 10:10:00,243.82,244.11,243.65,244.05,18524.0,223.8419,224.1082,223.6859,224.0531,18524.0
2021-10-04 10:15:00,243.97,244.28,243.95,244.06,14575.0,223.9797,224.2643,223.9613,224.0623,14575.0
2021-10-04 10:20:00,244.1,244.18,243.22,243.22,21847.0,224.099,224.1724,223.2911,223.2911,21847.0
2021-10-04 10:25:00,243.36,243.51,243.18,243.45,18151.0,223.4196,223.5573,223.2544,223.5023,18151.0
2021-10-04 10:30:00,243.41,243.41,242.93,243.0,13088.0,223.4655,223.4655,223.0249,223.0891,13088.0
2021-10-04 10:35:00,242.95,242.95,242.1,242.13,26332.0,223.0432,223.0432,222.2629,222.2904,26332.0
2021-10-04 10:40:00,242.12,243.0,242.12,243.0,18784.0,222.2812,223.0891,222.2812,223.0891,18784.0
2021-10-04 10:45:00,242.97,243.1,242.78,242.92,15411.0,223.0616,223.1809,222.8872,223.0157,15411.0
2021-10-04 10:50:00,242.9,242.97,242.26,242.26,14493.0,222.9973,223.0616,222.4098,222.4098,14493.0
2021-10-04 10:55:00,242.34,242.47,242.15,242.45,14986.0,222.4832,222.6026,222.3088,222.5842,14986.0
2021-10-04 11:00:00,242.37,242.45,242.01,242.23,7378.0,222.5108,222.5842,222.1803,222.3822,7378.0
2021-10-04 11:05:00,242.09,242.44,241.86,242.39,8828.0,222.2537,222.575,222.0425,222.5291,8828.0
2021-10-04 11:10:00,242.33,242.7,242.24,242.65,5614.0,222.474,222.8137,222.3914,222.7678,5614.0
2021-10-04 11:15:00,242.63,242.75,242.43,242.6,9001.0,222.7494,222.8596,222.5658,222.7219,9001.0
2021-10-04 11:20:00,242.56,242.58,242.27,242.36,6527.0,222.6852,222.7035,222.4189,222.5016,6527.0
2021-10-04 11:25:00,242.37,242.52,242.12,242.26,8857.0,222.5108,222.6485,222.2812,222.4098,8857.0
2021-10-04 11:30:00,242.21,242.26,242.03,242.09,15513.0,222.3639,222.4098,222.1986,222.2537,15513.0
2021-10-04 11:35:00,242.09,242.22,241.98,242.02,12528.0,222.2537,222.373,222.1527,222.1894,12528.0
2021-10-04 11:40:00,242.03,242.17,241.96,242.08,6404.0,222.1986,222.3271,222.1343,222.2445,6404.0
2021-10-04 11:45:00,242.08,242.29,242.08,242.24,3944.0,222.2445,222.4373,222.2445,222.3914,3944.0
2021-10-04 11:50:00,242.2,242.65,242.19,242.63,6237.0,222.3547,222.7678,222.3455,222.7494,6237.0
2021-10-04 11:55:00,242.59,243.04,242.47,243.02,10248.0,222.7127,223.1259,222.6026,223.1075,10248.0
2021-10-04 12:00:00,242.92,243.03,242.72,242.72,6722.0,223.0157,223.1167,222.8321,222.8321,6722.0
2021-10-04 12:05:00,242.77,243.21,242.77,243.16,7812.0,222.878,223.2819,222.878,223.236,7812.0
2021-10-04 12:10:00,243.07,243.07,242.83,242.89,5195.0,223.1534,223.1534,222.9331,222.9881,5195.0
2021-10-04 12:15:00,242.86,243.0,242.81,242.83,3066.0,222.9606,223.0891,222.9147,222.9331,3066.0
2021-10-04 12:20:00,242.78,242.79,242.4,242.4,8579.0,222.8872,222.8963,222.5383,222.5383,8579.0
2021-10-04 12:25:00,242.39,242.48,242.21,242.3,8879.0,222.5291,222.6117,222.3639,222.4465,8879.0
2021-10-04 12:30:00,242.32,242.64,242.32,242.63,13278.0,222.4648,222.7586,222.4648,222.7494,13278.0
2021-10-04 12:35:00,242.58,242.62,242.48,242.55,6089.0,222.7035,222.7403,222.6117,222.676,6089.0
2021-10-04 12:40:00,242.53,242.57,242.21,242.32,11805.0,222.6576,222.6944,222.3639,222.4648,11805.0
2021-10-04 12:45:00,242.32,242.48,242.26,242.46,9875.0,222.4648,222.6117,222.4098,222.5934,9875.0
2021-10-04 12:50:00,242.49,242.7,242.3,242.7,10190.0,222.6209,222.8137,222.4465,222.8137,10190.0
2021-10-04 12:55:00,242.63,242.78,242.58,242.59,6744.0,222.7494,222.8872,222.7035,222.7127,6744.0
2021-10-04 13:00:00,242.59,242.62,242.14,242.16,30071.0,222.7127,222.7403,222.2996,222.318,30071.0
2021-10-04 13:05:00,242.15,242.76,242.13,242.73,18186.0,222.3088,222.8688,222.2904,222.8413,18186.0
2021-10-04 13:10:00,242.74,243.06,242.67,243.02,11806.0,222.8504,223.1442,222.7862,223.1075,11806.0
2021-10-04 13:15:00,242.98,243.0,242.57,242.82,32994.0,223.0708,223.0891,222.6944,222.9239,32994.0
2021-10-04 13:20:00,242.76,243.12,242.68,243.09,11290.0,222.8688,223.1993,222.7954,223.1718,11290.0
2021-10-04 13:25:00,243.04,243.04,242.75,242.79,10845.0,223.1259,223.1259,222.8596,222.8963,10845.0
2021-10-04 13:30:00,242.84,243.01,242.73,242.95,5169.0,222.9422,223.0983,222.8413,223.0432,5169.0
2021-10-04 13:35:00,242.91,243.02,242.82,242.98,7821.0,223.0065,223.1075,222.9239,223.0708,7821.0
2021-10-04 13:40:00,242.96,242.97,242.77,242.91,3069.0,223.0524,223.0616,222.878,223.0065,3069.0
2021-10-04 13:45:00,242.88,242.98,242.74,242.95,15555.0,222.979,223.0708,222.8504,223.0432,15555.0
2021-10-04 13:50:00,242.91,243.0,242.83,242.9,15491.0,223.0065,223.0891,222.9331,222.9973,15491.0
2021-10-04 13:55:00,242.89,242.92,242.51,242.71,11695.0,222.9881,223.0157,222.6393,222.8229,11695.0
2021-10-04 14:00:00,242.72,243.0,242.55,242.61,16691.0,222.8321,223.0891,222.676,222.7311,16691.0
2021-10-04 14:05:00,242.69,242.8,242.52,242.76,6224.0,222.8045,222.9055,222.6485,222.8688,6224.0
2021-10-04 14:10:00,242.69,242.76,242.38,242.48,10690.0,222.8045,222.8688,222.5199,222.6117,10690.0
2021-10-04 14:15:00,242.51,242.73,242.47,242.64,8568.0,222.6393,222.8413,222.6026,222.7586,8568.0
2021-10-04 14:20:00,242.7,242.95,242.64,242.73,6214.0,222.8137,223.0432,222.7586,222.8413,6214.0
2021-10-04 14:25:00,242.73,242.73,242.52,242.64,5940.0,222.8413,222.8413,222.6485,222.7586,5940.0
2021-10-04 14:30:00,242.6,242.86,242.59,242.84,16504.0,222.7219,222.9606,222.7127,222.9422,16504.0
2021-10-04 14:35:00,242.76,242.77,242.55,242.76,7392.0,222.8688,222.878,222.676,222.8688,7392.0
2021-10-04 14:40:00,242.64,242.84,242.59,242.78,7231.0,222.7586,222.9422,222.7127,222.8872,7231.0
2021-10-04 14:45:00,242.81,243.15,242.81,243.14,9185.0,222.9147,223.2268,222.9147,223.2177,9185.0
2021-10-04 14:50:00,243.06,243.15,242.8,242.88,17921.0,223.1442,223.2268,222.9055,222.979,17921.0
2021-10-04 14:55:00,242.84,242.91,242.65,242.68,12160.0,222.9422,223.0065,222.7678,222.7954,12160.0
2021-10-04 15:00:00,242.73,242.94,242.64,242.93,9008.0,222.8413,223.034,222.7586,223.0249,9008.0
2021-10-04 15:05:00,242.92,243.03,242.75,242.81,9381.0,223.0157,223.1167,222.8596,222.9147,9381.0
2021-10-04 15:10:00,242.82,242.85,242.65,242.72,8781.0,222.9239,222.9514,222.7678,222.8321,8781.0
2021-10-04 15:15:00,242.78,242.88,242.45,242.48,16968.0,222.8872,222.979,222.5842,222.6117,16968.0
2021-10-04 15:20:00,242.5,242.61,242.45,242.54,26469.0,222.6301,222.7311,222.5842,222.6668,26469.0
2021-10-04 15:25:00,242.53,242.79,242.5,242.72,21176.0,222.6576,222.8963,222.6301,222.8321,21176.0
2021-10-04 15:30:00,242.7,243.1,242.63,243.06,21000.0,222.8137,223.1809,222.7494,223.1442,21000.0
2021-10-04 15:35:00,243.08,243.09,242.68,242.81,27815.0,223.1626,223.1718,222.7954,222.9147,27815.0
2021-10-04 15:40:00,242.83,243.45,242.7,243.28,29355.0,222.9331,223.5023,222.8137,223.3462,29355.0
2021-10-04 15:45:00,243.3,243.57,243.3,243.42,25647.0,223.3646,223.6124,223.3646,223.4747,25647.0
2021-10-04 15:50:00,243.36,243.37,242.66,242.8,54367.0,223.4196,223.4288,222.777,222.9055,54367.0
2021-10-04 15:55:00,242.88,243.27,242.88,243.12,99214.0,222.979,223.337,222.979,223.1993,99214.0
2021-10-05 09:30:00,243.97,243.97,243.01,243.87,61653.0,223.9797,223.9797,223.0983,223.8878,61653.0
2021-10-05 09:35:00,243.81,244.16,243.6,243.86,41731.0,223.8328,224.1541,223.64,223.8787,41731.0
2021-10-05 09:40:00,243.93,244.05,243.69,243.71,27667.0,223.9429,224.0531,223.7226,223.741,27667.0
2021-10-05 09:45:00,243.83,244.37,243.8,244.28,11071.0,223.8511,224.3469,223.8236,224.2643,11071.0
2021-10-05 09:50:00,244.27,244.58,244.0,244.49,6362.0,224.2551,224.5397,224.0072,224.457,6362.0
2021-10-05 09:55:00,244.47,244.7,244.36,244.5,7451.0,224.4387,224.6498,224.3377,224.4662,7451.0
2021-10-05 10:00:00,244.55,244.84,244.46,244.73,14747.0,224.5121,224.7784,224.4295,224.6774,14747.0
2021-10-05 10:05:00,244.7,244.95,244.59,244.95,8302.0,224.6498,224.8794,224.5489,224.8794,8302.0
2021-10-05 10:10:00,244.99,245.27,244.92,245.12,20195.0,224.9161,225.1731,224.8518,225.0354,20195.0
2021-10-05 10:15:00,245.18,245.42,245.11,245.11,10258.0,225.0905,225.3108,225.0262,225.0262,10258.0
2021-10-05 10:20:00,245.21,245.49,245.21,245.31,9411.0,225.118,225.3751,225.118,225.2099,9411.0
2021-10-05 10:25:00,245.37,245.7,245.3,245.55,15292.0,225.2649,225.5679,225.2007,225.4302,15292.0
2021-10-05 10:30:00,245.68,245.76,245.41,245.43,23921.0,225.5495,225.623,225.3017,225.32,23921.0
2021-10-05 10:35:00,245.42,245.43,245.15,245.19,12871.0,225.3108,225.32,225.063,225.0997,12871.0
2021-10-05 10:40:00,245.2,245.5,245.2,245.42,9792.0,225.1089,225.3843,225.1089,225.3108,9792.0
2021-10-05 10:45:00,245.49,245.79,245.49,245.79,10326.0,225.3751,225.6505,225.3751,225.6505,10326.0
2021-10-05 10:50:00,245.79,246.0,245.64,245.93,16088.0,225.6505,225.8433,225.5128,225.7791,16088.0
2021-10-05 10:55:00,245.95,245.98,245.79,245.79,7030.0,225.7974,225.825,225.6505,225.6505,7030.0
2021-10-05 11:00:00,245.85,245.93,245.53,245.87,8982.0,225.7056,225.7791,225.4118,225.724,8982.0
2021-10-05 11:05:00,245.89,245.94,245.79,245.83,7803.0,225.7423,225.7882,225.6505,225.6872,7803.0
2021-10-05 11:10:00,245.84,245.89,245.6,245.63,8684.0,225.6964,225.7423,225.4761,225.5036,8684.0
2021-10-05 11:15:00,245.66,245.7,245.51,245.63,10843.0,225.5312,225.5679,225.3935,225.5036,10843.0
2021-10-05 11:20:00,245.66,245.83,245.64,245.83,13499.0,225.5312,225.6872,225.5128,225.6872,13499.0
2021-10-05 11:25:00,245.8,245.97,245.72,245.81,18305.0,225.6597,225.8158,225.5863,225.6689,18305.0
2021-10-05 11:30:00,245.9,246.17,245.85,246.0,12042.0,225.7515,225.9994,225.7056,225.8433,12042.0
2021-10-05 11:35:00,245.98,246.15,245.84,245.84,9313.0,225.825,225.981,225.6964,225.6964,9313.0
2021-10-05 11:40:00,245.81,245.81,245.56,245.63,8557.0,225.6689,225.6689,225.4394,225.5036,8557.0
2021-10-05 11:45:00,245.67,245.8,245.6,245.61,4850.0,225.5404,225.6597,225.4761,225.4853,4850.0
2021-10-05 11:50:00,245.67,245.98,245.53,245.9,8288.0,225.5404,225.825,225.4118,225.7515,8288.0
2021-10-05 11:55:00,245.92,246.24,245.91,246.07,13684.0,225.7699,226.0637,225.7607,225.9076,13684.0
2021-10-05 12:00:00,246.06,246.08,245.72,245.81,6193.0,225.8984,225.9168,225.5863,225.6689,6193.0
2021-10-05 12:05:00,245.85,245.91,245.74,245.91,11526.0,225.7056,225.7607,225.6046,225.7607,11526.0
2021-10-05 12:10:00,246.05,246.11,245.95,245.95,20775.0,225.8892,225.9443,225.7974,225.7974,20775.0
2021-10-05 12:15:00,245.93,246.07,245.88,245.88,23669.0,225.7791,225.9076,225.7332,225.7332,23669.0
2021-10-05 12:20:00,245.89,246.09,245.81,245.98,15363.0,225.7423,225.9259,225.6689,225.825,15363.0
2021-10-05 12:25:00,245.87,245.97,245.76,245.92,8835.0,225.724,225.8158,225.623,225.7699,8835.0
2021-10-05 12:30:00,245.91,245.94,245.75,245.89,7761.0,225.7607,225.7882,225.6138,225.7423,7761.0
2021-10-05 12:35:00,245.92,245.92,245.69,245.69,8104.0,225.7699,225.7699,225.5587,225.5587,8104.0
2021-10-05 12:40:00,245.69,245.8,245.62,245.62,17274.0,225.5587,225.6597,225.4945,225.4945,17274.0
2021-10-05 12:45:00,245.62,245.68,245.5,245.53,9542.0,225.4945,225.5495,225.3843,225.4118,9542.0
2021-10-05 12:50:00,245.52,245.62,245.4,245.4,10435.0,225.4026,225.4945,225.2925,225.2925,10435.0
2021-10-05 12:55:00,245.48,245.69,245.41,245.69,6609.0,225.3659,225.5587,225.3017,225.5587,6609.0
2021-10-05 13:00:00,245.73,245.77,245.56,245.68,10657.0,225.5954,225.6322,225.4394,225.5495,10657.0
2021-10-05 13:05:00,245.67,245.87,245.67,245.87,7795.0,225.5404,225.724,225.5404,225.724,7795.0
2021-10-05 13:10:00,245.86,246.03,245.83,245.9,8800.0,225.7148,225.8709,225.6872,225.7515,8800.0
2021-10-05 13:15:00,245.85,246.03,245.85,246.0,3950.0,225.7056,225.8709,225.7056,225.8433,3950.0
2021-10-05 13:20:00,246.0,246.24,246.0,246.21,9480.0,225.8433,226.0637,225.8433,226.0361,9480.0
2021-10-05 13:25:00,246.26,246.38,246.1,246.24,13436.0,226.082,226.1922,225.9351,226.0637,13436.0
2021-10-05 13:30:00,246.27,246.43,246.15,246.33,10045.0,226.0912,226.2381,225.981,226.1463,10045.0
2021-10-05 13:35:00,246.35,246.39,246.21,246.38,9330.0,226.1646,226.2014,226.0361,226.1922,9330.0
2021-10-05 13:40:00,246.4,246.54,246.35,246.45,12663.0,226.2105,226.3391,226.1646,226.2564,12663.0
2021-10-05 13:45:00,246.45,246.47,246.22,246.22,5947.0,226.2564,226.2748,226.0453,226.0453,5947.0
2021-10-05 13:50:00,246.25,246.39,246.23,246.24,6030.0,226.0728,226.2014,226.0545,226.0637,6030.0
2021-10-05 13:55:00,246.24,246.24,246.11,246.24,7986.0,226.0637,226.0637,225.9443,226.0637,7986.0
2021-10-05 14:00:00,246.24,246.27,246.14,246.15,8995.0,226.0637,226.0912,225.9718,225.981,8995.0
2021-10-05 14:05:00,246.18,246.28,246.11,246.28,5323.0,226.0086,226.1004,225.9443,226.1004,5323.0
2021-10-05 14:10:00,246.28,246.36,246.17,246.28,7170.0,226.1004,226.1738,225.9994,226.1004,7170.0
2021-10-05 14:15:00,246.37,246.37,246.23,246.29,4637.0,226.183,226.183,226.0545,226.1096,4637.0
2021-10-05 14:20:00,246.27,246.27,246.17,246.21,6754.0,226.0912,226.0912,225.9994,226.0361,6754.0
2021-10-05 14:25:00,246.28,246.56,246.28,246.49,23234.0,226.1004,226.3574,226.1004,226.2932,23234.0
2021-10-05 14:30:00,246.52,246.88,246.5,246.72,18497.0,226.3207,226.6512,226.3024,226.5043,18497.0
2021-10-05 14:35:00,246.76,246.76,246.54,246.57,6383.0,226.541,226.541,226.3391,226.3666,6383.0
2021-10-05 14:40:00,246.6,246.63,246.48,246.63,17220.0,226.3942,226.4217,226.284,226.4217,17220.0
2021-10-05 14:45:00,246.69,246.74,246.55,246.65,8756.0,226.4768,226.5227,226.3483,226.4401,8756.0
2021-10-05 14:50:00,246.64,246.66,246.51,246.52,5496.0,226.4309,226.4492,226.3115,226.3207,5496.0
2021-10-05 14:55:00,246.53,246.54,246.3,246.3,7445.0,226.3299,226.3391,226.1187,226.1187,7445.0
2021-10-05 15:00:00,246.28,246.34,246.22,246.31,5180.0,226.1004,226.1555,226.0453,226.1279,5180.0
2021-10-05 15:05:00,246.33,246.35,246.22,246.25,14067.0,226.1463,226.1646,226.0453,226.0728,14067.0
2021-10-05 15:10:00,246.26,246.41,246.18,246.37,9457.0,226.082,226.2197,226.0086,226.183,9457.0
2021-10-05 15:15:00,246.36,246.45,246.3,246.43,23014.0,226.1738,226.2564,226.1187,226.2381,23014.0
2021-10-05 15:20:00,246.44,246.49,246.23,246.36,9878.0,226.2473,226.2932,226.0545,226.1738,9878.0
2021-10-05 15:25:00,246.29,246.38,246.21,246.34,11581.0,226.1096,226.1922,226.0361,226.1555,11581.0
2021-10-05 15:30:00,246.32,246.34,246.16,246.34,11169.0,226.1371,226.1555,225.9902,226.1555,11169.0
2021-10-05 15:35:00,246.33,246.56,246.31,246.45,16535.0,226.1463,226.3574,226.1279,226.2564,16535.0
2021-10-05 15:40:00,246.42,246.5,246.2,246.22,15930.0,226.2289,226.3024,226.0269,226.0453,15930.0
2021-10-05 15:45:00,246.21,246.21,245.91,245.96,25639.0,226.0361,226.0361,225.7607,225.8066,25639.0
2021-10-05 15:50:00,245.93,245.93,245.58,245.6,36369.0,225.7791,225.7791,225.4577,225.4761,36369.0
2021-10-05 15:55:00,245.61,245.61,245.15,245.18,122749.0,225.4853,225.4853,225.063,225.0905,122749.0
2021-10-06 09:30:00,244.48,245.53,244.06,245.06,40947.0,224.4479,225.4118,224.0623,224.9803,40947.0
2021-10-06 09:35:00,245.19,245.64,244.3,244.3,15740.0,225.0997,225.5128,224.2826,224.2826,15740.0
2021-10-06 09:40:00,244.75,244.91,244.47,244.8,6720.0,224.6957,224.8426,224.4387,224.7416,6720.0
2021-10-06 09:45:00,244.9,244.93,244.34,244.46,13523.0,224.8335,224.861,224.3193,224.4295,13523.0
2021-10-06 09:50:00,244.48,244.48,243.7,243.94,8759.0,224.4479,224.4479,223.7318,223.9521,8759.0
2021-10-06 09:55:00,243.94,243.95,243.32,243.47,12035.0,223.9521,223.9613,223.3829,223.5206,12035.0
2021-10-06 10:00:00,243.28,243.5,243.13,243.32,12162.0,223.3462,223.5482,223.2085,223.3829,12162.0
2021-10-06 10:05:00,243.34,243.77,243.21,243.55,10259.0,223.4013,223.796,223.2819,223.5941,10259.0
2021-10-06 10:10:00,243.5,244.19,243.37,244.09,11560.0,223.5482,224.1816,223.4288,224.0898,11560.0
2021-10-06 10:15:00,244.01,244.01,243.22,243.3,11653.0,224.0164,224.0164,223.2911,223.3646,11653.0
2021-10-06 10:20:00,243.34,244.66,243.25,244.43,17739.0,223.4013,224.6131,223.3186,224.402,17739.0
2021-10-06 10:25:00,244.49,244.63,244.27,244.31,14390.0,224.457,224.5856,224.2551,224.2918,14390.0
2021-10-06 10:30:00,244.28,244.6,244.14,244.3,11036.0,224.2643,224.558,224.1357,224.2826,11036.0
2021-10-06 10:35:00,244.26,244.35,243.8,244.21,9362.0,224.2459,224.3285,223.8236,224.2,9362.0
2021-10-06 10:40:00,244.22,244.32,243.8,243.8,7523.0,224.2092,224.301,223.8236,223.8236,7523.0
2021-10-06 10:45:00,243.74,244.02,243.65,244.02,11923.0,223.7685,224.0256,223.6859,224.0256,11923.0
2021-10-06 10:50:00,244.03,244.24,243.84,244.24,19919.0,224.0347,224.2275,223.8603,224.2275,19919.0
2021-10-06 10:55:00,244.11,244.14,243.91,244.02,10326.0,224.1082,224.1357,223.9246,224.0256,10326.0
2021-10-06 11:00:00,244.03,244.05,243.72,243.72,17267.0,224.0347,224.0531,223.7501,223.7501,17267.0
2021-10-06 11:05:00,243.75,243.88,243.53,243.74,10713.0,223.7777,223.897,223.5757,223.7685,10713.0
2021-10-06 11:10:00,243.86,244.1,243.68,244.03,11505.0,223.8787,224.099,223.7134,224.0347,11505.0
2021-10-06 11:15:00,244.03,244.12,243.94,244.0,14604.0,224.0347,224.1174,223.9521,224.0072,14604.0
2021-10-06 11:20:00,243.99,244.01,243.54,243.62,8819.0,223.998,224.0164,223.5849,223.6583,8819.0
2021-10-06 11:25:00,243.55,243.71,243.49,243.49,7247.0,223.5941,223.741,223.539,223.539,7247.0
2021-10-06 11:30:00,243.48,243.61,243.14,243.29,8869.0,223.5298,223.6492,223.2177,223.3554,8869.0
2021-10-06 11:35:00,243.25,243.41,243.19,243.4,6142.0,223.3186,223.4655,223.2636,223.4564,6142.0
2021-10-06 11:40:00,243.42,243.44,243.1,243.16,6781.0,223.4747,223.4931,223.1809,223.236,6781.0
2021-10-06 11:45:00,243.22,243.45,243.22,243.35,6187.0,223.2911,223.5023,223.2911,223.4105,6187.0
2021-10-06 11:50:00,243.4,243.93,243.4,243.91,6942.0,223.4564,223.9429,223.4564,223.9246,6942.0
2021-10-06 11:55:00,243.91,244.2,243.9,244.11,10961.0,223.9246,224.1908,223.9154,224.1082,10961.0
2021-10-06 12:00:00,244.08,244.17,243.79,243.85,6225.0,224.0806,224.1633,223.8144,223.8695,6225.0
2021-10-06 12:05:00,243.82,243.82,243.45,243.48,5307.0,223.8419,223.8419,223.5023,223.5298,5307.0
2021-10-06 12:10:00,243.5,243.5,243.32,243.34,4166.0,223.5482,223.5482,223.3829,223.4013,4166.0
2021-10-06 12:15:00,243.3,243.53,243.3,243.52,8356.0,223.3646,223.5757,223.3646,223.5665,8356.0
2021-10-06 12:20:00,243.52,243.54,243.4,243.49,3835.0,223.5665,223.5849,223.4564,223.539,3835.0
2021-10-06 12:25:00,243.54,243.72,243.42,243.61,7385.0,223.5849,223.7501,223.4747,223.6492,7385.0
2021-10-06 12:30:00,243.54,243.61,243.43,243.56,5545.0,223.5849,223.6492,223.4839,223.6032,5545.0
2021-10-06 12:35:00,243.61,243.61,243.4,243.53,6163.0,223.6492,223.6492,223.4564,223.5757,6163.0
2021-10-06 12:40:00,243.57,243.75,243.54,243.7,5454.0,223.6124,223.7777,223.5849,223.7318,5454.0
2021-10-06 12:45:00,243.72,243.77,243.54,243.61,7266.0,223.7501,223.796,223.5849,223.6492,7266.0
2021-10-06 12:50:00,243.66,243.66,243.48,243.53,6617.0,223.6951,223.6951,223.5298,223.5757,6617.0
2021-10-06 12:55:00,243.56,243.8,243.45,243.51,6449.0,223.6032,223.8236,223.5023,223.5573,6449.0
2021-10-06 13:00:00,243.6,243.67,243.36,243.43,5673.0,223.64,223.7042,223.4196,223.4839,5673.0
2021-10-06 13:05:00,243.42,243.42,243.02,243.17,7980.0,223.4747,223.4747,223.1075,223.2452,7980.0
2021-10-06 13:10:00,243.17,243.53,243.14,243.53,7882.0,223.2452,223.5757,223.2177,223.5757,7882.0
2021-10-06 13:15:00,243.56,243.68,243.52,243.64,4753.0,223.6032,223.7134,223.5665,223.6767,4753.0
2021-10-06 13:20:00,243.62,243.89,243.56,243.81,11543.0,223.6583,223.9062,223.6032,223.8328,11543.0
2021-10-06 13:25:00,243.82,244.27,243.77,244.25,12969.0,223.8419,224.2551,223.796,224.2367,12969.0
2021-10-06 13:30:00,244.27,244.5,244.15,244.46,23908.0,224.2551,224.4662,224.1449,224.4295,23908.0
2021-10-06 13:35:00,244.44,244.95,244.41,244.93,16784.0,224.4111,224.8794,224.3836,224.861,16784.0
2021-10-06 13:40:00,244.84,244.94,244.82,244.94,5807.0,224.7784,224.8702,224.76,224.8702,5807.0
2021-10-06 13:45:00,244.94,245.2,244.93,245.13,5085.0,224.8702,225.1089,224.861,225.0446,5085.0
2021-10-06 13:50:00,245.1,245.1,244.73,244.78,9558.0,225.0171,225.0171,224.6774,224.7233,9558.0
2021-10-06 13:55:00,244.83,245.02,244.83,245.0,5596.0,224.7692,224.9436,224.7692,224.9253,5596.0
2021-10-06 14:00:00,245.0,245.2,244.85,245.04,15446.0,224.9253,225.1089,224.7875,224.962,15446.0
2021-10-06 14:05:00,245.07,245.17,244.89,245.15,4626.0,224.9895,225.0813,224.8243,225.063,4626.0
2021-10-06 14:10:00,245.2,245.69,245.18,245.69,7190.0,225.1089,225.5587,225.0905,225.5587,7190.0
2021-10-06 14:15:00,245.72,245.88,245.63,245.88,3854.0,225.5863,225.7332,225.5036,225.7332,3854.0
2021-10-06 14:20:00,245.91,245.98,245.63,245.71,7429.0,225.7607,225.825,225.5036,225.5771,7429.0
2021-10-06 14:25:00,245.72,245.87,245.66,245.87,4640.0,225.5863,225.724,225.5312,225.724,4640.0
2021-10-06 14:30:00,245.83,245.9,245.77,245.83,4262.0,225.6872,225.7515,225.6322,225.6872,4262.0
2021-10-06 14:35:00,245.83,245.93,245.73,245.91,7155.0,225.6872,225.7791,225.5954,225.7607,7155.0
2021-10-06 14:40:00,245.95,246.15,245.95,246.04,9509.0,225.7974,225.981,225.7974,225.88,9509.0
2021-10-06 14:45:00,246.06,246.18,246.04,246.04,5559.0,225.8984,226.0086,225.88,225.88,5559.0
2021-10-06 14:50:00,246.04,246.06,245.72,245.99,10074.0,225.88,225.8984,225.5863,225.8341,10074.0
2021-10-06 14:55:00,245.99,246.0,245.75,245.81,6897.0,225.8341,225.8433,225.6138,225.6689,6897.0
2021-10-06 15:00:00,245.76,245.84,245.64,245.64,6359.0,225.623,225.6964,225.5128,225.5128,6359.0
2021-10-06 15:05:00,245.64,245.81,245.63,245.63,6335.0,225.5128,225.6689,225.5036,225.5036,6335.0
2021-10-06 15:10:00,245.7,245.92,245.67,245.77,7993.0,225.5679,225.7699,225.5404,225.6322,7993.0
2021-10-06 15:15:00,245.81,246.02,245.78,246.0,14197.0,225.6689,225.8617,225.6413,225.8433,14197.0
2021-10-06 15:20:00,246.04,246.14,245.92,246.13,14713.0,225.88,225.9718,225.7699,225.9627,14713.0
2021-10-06 15:25:00,246.13,246.3,246.1,246.27,8424.0,225.9627,226.1187,225.9351,226.0912,8424.0
2021-10-06 15:30:00,246.26,246.32,246.11,246.18,13229.0,226.082,226.1371,225.9443,226.0086,13229.0
2021-10-06 15:35:00,246.2,246.2,245.83,246.0,17388.0,226.0269,226.0269,225.6872,225.8433,17388.0
2021-10-06 15:40:00,245.99,246.26,245.98,246.21,13628.0,225.8341,226.082,225.825,226.0361,13628.0
2021-10-06 15:45:00,246.21,246.6,246.21,246.56,27483.0,226.0361,226.3942,226.0361,226.3574,27483.0
2021-10-06 15:50:00,246.57,246.77,246.51,246.74,36811.0,226.3666,226.5502,226.3115,226.5227,36811.0
2021-10-06 15:55:00,246.71,247.14,246.71,247.1,100854.0,226.4951,226.8899,226.4951,226.8532,100854.0
2021-10-07 09:30:00,248.0,249.8,247.68,249.8,87697.0,227.6794,229.332,227.3857,229.332,87697.0
2021-10-07 09:35:00,249.82,249.95,248.92,248.92,17748.0,229.3503,229.4697,228.5241,228.5241,17748.0
2021-10-07 09:40:00,249.03,249.17,248.29,248.4,12758.0,228.625,228.7536,227.9457,228.0467,12758.0
2021-10-07 09:45:00,248.58,248.9,248.33,248.58,10142.0,228.2119,228.5057,227.9824,228.2119,10142.0
2021-10-07 09:50:00,248.6,249.16,248.58,248.97,16858.0,228.2303,228.7444,228.2119,228.57,16858.0
2021-10-07 09:55:00,249.01,249.32,248.97,249.32,14782.0,228.6067,228.8913,228.57,228.8913,14782.0
2021-10-07 10:00:00,249.4,249.57,249.26,249.55,9962.0,228.9647,229.1208,228.8362,229.1024,9962.0
2021-10-07 10:05:00,249.51,249.63,249.38,249.55,8143.0,229.0657,229.1759,228.9464,229.1024,8143.0
2021-10-07 10:10:00,249.55,249.64,249.46,249.58,8260.0,229.1024,229.1851,229.0198,229.13,8260.0
2021-10-07 10:15:00,249.58,249.73,249.53,249.67,11782.0,229.13,229.2677,229.0841,229.2126,11782.0
2021-10-07 10:20:00,249.68,249.85,249.57,249.58,9188.0,229.2218,229.3779,229.1208,229.13,9188.0
2021-10-07 10:25:00,249.59,249.62,249.36,249.36,6279.0,229.1392,229.1667,228.928,228.928,6279.0
2021-10-07 10:30:00,249.4,249.44,249.12,249.21,12359.0,228.9647,229.0015,228.7077,228.7903,12359.0
2021-10-07 10:35:00,249.23,249.34,248.9,248.94,10242.0,228.8087,228.9096,228.5057,228.5424,10242.0
2021-10-07 10:40:00,248.93,249.29,248.93,248.96,10335.0,228.5332,228.8637,228.5332,228.5608,10335.0
2021-10-07 10:45:00,248.95,249.08,248.88,248.96,9110.0,228.5516,228.671,228.4873,228.5608,9110.0
2021-10-07 10:50:00,248.96,249.06,248.84,248.93,6628.0,228.5608,228.6526,228.4506,228.5332,6628.0
2021-10-07 10:55:00,248.93,249.05,248.82,248.99,10093.0,228.5332,228.6434,228.4323,228.5883,10093.0
2021-10-07 11:00:00,248.94,249.01,248.82,248.96,10591.0,228.5424,228.6067,228.4323,228.5608,10591.0
2021-10-07 11:05:00,248.98,248.98,248.85,248.87,20172.0,228.5791,228.5791,228.4598,228.4782,20172.0
2021-10-07 11:10:00,248.83,248.85,248.63,248.67,4932.0,228.4414,228.4598,228.2578,228.2945,4932.0
2021-10-07 11:15:00,248.61,248.64,248.31,248.43,20647.0,228.2395,228.267,227.964,228.0742,20647.0
2021-10-07 11:20:00,248.45,248.58,248.39,248.48,4497.0,228.0926,228.2119,228.0375,228.1201,4497.0
2021-10-07 11:25:00,248.38,248.73,248.34,248.59,7396.0,228.0283,228.3496,227.9916,228.2211,7396.0
2021-10-07 11:30:00,248.67,248.78,248.5,248.78,9035.0,228.2945,228.3955,228.1385,228.3955,9035.0
2021-10-07 11:35:00,248.8,248.92,248.73,248.92,15418.0,228.4139,228.5241,228.3496,228.5241,15418.0
2021-10-07 11:40:00,248.91,249.1,248.9,249.07,7548.0,228.5149,228.6893,228.5057,228.6618,7548.0
2021-10-07 11:45:00,249.14,249.26,249.05,249.25,9151.0,228.726,228.8362,228.6434,228.827,9151.0
2021-10-07 11:50:00,249.25,249.38,249.07,249.38,15488.0,228.827,228.9464,228.6618,228.9464,15488.0
2021-10-07 11:55:00,249.38,249.75,249.38,249.69,27415.0,228.9464,229.2861,228.9464,229.231,27415.0
2021-10-07 12:00:00,249.69,249.84,249.68,249.74,14970.0,229.231,229.3687,229.2218,229.2769,14970.0
2021-10-07 12:05:00,249.74,249.87,249.68,249.69,28750.0,229.2769,229.3962,229.2218,229.231,28750.0
2021-10-07 12:10:00,249.66,249.67,249.41,249.41,10915.0,229.2034,229.2126,228.9739,228.9739,10915.0
2021-10-07 12:15:00,249.43,249.49,249.26,249.3,7081.0,228.9923,229.0474,228.8362,228.8729,7081.0
2021-10-07 12:20:00,249.27,249.39,249.1,249.39,8718.0,228.8454,228.9556,228.6893,228.9556,8718.0
2021-10-07 12:25:00,249.37,249.45,249.35,249.42,16210.0,228.9372,229.0106,228.9188,228.9831,16210.0
2021-10-07 12:30:00,249.39,249.51,249.35,249.51,8417.0,228.9556,229.0657,228.9188,229.0657,8417.0
2021-10-07 12:35:00,249.47,249.51,249.39,249.46,6364.0,229.029,229.0657,228.9556,229.0198,6364.0
2021-10-07 12:40:00,249.43,249.48,249.29,249.43,20219.0,228.9923,229.0382,228.8637,228.9923,20219.0
2021-10-07 12:45:00,249.46,249.48,249.38,249.47,7265.0,229.0198,229.0382,228.9464,229.029,7265.0
2021-10-07 12:50:00,249.5,249.53,249.42,249.46,5523.0,229.0565,229.0841,228.9831,229.0198,5523.0
2021-10-07 12:55:00,249.46,249.67,249.46,249.64,6530.0,229.0198,229.2126,229.0198,229.1851,6530.0
2021-10-07 13:00:00,249.64,249.64,249.57,249.6,5648.0,229.1851,229.1851,229.1208,229.1483,5648.0
2021-10-07 13:05:00,249.56,249.56,249.35,249.45,8765.0,229.1116,229.1116,228.9188,229.0106,8765.0
2021-10-07 13:10:00,249.44,249.49,249.36,249.49,5730.0,229.0015,229.0474,228.928,229.0474,5730.0
2021-10-07 13:15:00,249.47,249.6,249.47,249.58,9301.0,229.029,229.1483,229.029,229.13,9301.0
2021-10-07 13:20:00,249.58,249.65,249.52,249.64,7180.0,229.13,229.1942,229.0749,229.1851,7180.0
2021-10-07 13:25:00,249.63,249.76,249.62,249.73,10857.0,229.1759,229.2952,229.1667,229.2677,10857.0
2021-10-07 13:30:00,249.75,249.79,249.58,249.66,7834.0,229.2861,229.3228,229.13,229.2034,7834.0
2021-10-07 13:35:00,249.62,249.66,249.51,249.54,11557.0,229.1667,229.2034,229.0657,229.0933,11557.0
2021-10-07 13:40:00,249.55,249.67,249.55,249.64,7372.0,229.1024,229.2126,229.1024,229.1851,7372.0
2021-10-07 13:45:00,249.66,249.66,249.46,249.47,6844.0,229.2034,229.2034,229.0198,229.029,6844.0
2021-10-07 13:50:00,249.46,249.46,249.36,249.39,11325.0,229.0198,229.0198,228.928,228.9556,11325.0
2021-10-07 13:55:00,249.4,249.44,249.35,249.37,16966.0,228.9647,229.0015,228.9188,228.9372,16966.0
2021-10-07 14:00:00,249.36,249.36,248.95,249.0,18018.0,228.928,228.928,228.5516,228.5975,18018.0
2021-10-07 14:05:00,249.0,249.13,248.92,249.01,10020.0,228.5975,228.7169,228.5241,228.6067,10020.0
2021-10-07 14:10:00,248.95,249.09,248.84,249.03,11653.0,228.5516,228.6801,228.4506,228.625,11653.0
2021-10-07 14:15:00,249.01,249.12,248.92,249.12,8983.0,228.6067,228.7077,228.5241,228.7077,8983.0
2021-10-07 14:20:00,249.08,249.19,249.04,249.11,13271.0,228.671,228.7719,228.6342,228.6985,13271.0
2021-10-07 14:25:00,249.07,249.32,249.03,249.24,10586.0,228.6618,228.8913,228.625,228.8178,10586.0
2021-10-07 14:30:00,249.27,249.37,249.18,249.23,7525.0,228.8454,228.9372,228.7628,228.8087,7525.0
2021-10-07 14:35:00,249.21,249.26,249.13,249.22,11862.0,228.7903,228.8362,228.7169,228.7995,11862.0
2021-10-07 14:40:00,249.19,249.2,248.98,249.05,10742.0,228.7719,228.7811,228.5791,228.6434,10742.0
2021-10-07 14:45:00,249.04,249.11,248.98,249.11,9779.0,228.6342,228.6985,228.5791,228.6985,9779.0
2021-10-07 14:50:00,249.09,249.09,248.83,248.9,14815.0,228.6801,228.6801,228.4414,228.5057,14815.0
2021-10-07 14:55:00,248.89,249.06,248.88,248.91,10486.0,228.4965,228.6526,228.4873,228.5149,10486.0
2021-10-07 15:00:00,248.89,249.08,248.77,249.04,11198.0,228.4965,228.671,228.3864,228.6342,11198.0
2021-10-07 15:05:00,249.04,249.26,249.04,249.26,7256.0,228.6342,228.8362,228.6342,228.8362,7256.0
2021-10-07 15:10:00,249.18,249.31,249.13,249.28,7804.0,228.7628,228.8821,228.7169,228.8546,7804.0
2021-10-07 15:15:00,249.27,249.39,249.25,249.36,9883.0,228.8454,228.9556,228.827,228.928,9883.0
2021-10-07 15:20:00,249.35,249.44,249.34,249.35,7262.0,228.9188,229.0015,228.9096,228.9188,7262.0
2021-10-07 15:25:00,249.36,249.36,249.16,249.24,10174.0,228.928,228.928,228.7444,228.8178,10174.0
2021-10-07 15:30:00,249.27,249.27,249.06,249.06,13851.0,228.8454,228.8454,228.6526,228.6526,13851.0
2021-10-07 15:35:00,249.07,249.11,248.91,249.02,12820.0,228.6618,228.6985,228.5149,228.6159,12820.0
2021-10-07 15:40:00,249.05,249.14,248.59,248.6,16494.0,228.6434,228.726,228.2211,228.2303,16494.0
2021-10-07 15:45:00,248.6,248.75,248.53,248.74,30106.0,228.2303,228.368,228.166,228.3588,30106.0
2021-10-07 15:50:00,248.9,248.9,248.36,248.81,47654.0,228.5057,228.5057,228.0099,228.4231,47654.0
2021-10-07 15:55:00,248.77,248.77,248.24,248.39,132976.0,228.3864,228.3864,227.8998,228.0375,132976.0
2021-10-08 09:30:00,249.25,249.25,248.15,248.21,32656.0,228.827,228.827,227.8172,227.8722,32656.0
2021-10-08 09:35:00,248.18,248.8,248.0,248.63,10747.0,227.8447,228.4139,227.6794,228.2578,10747.0
2021-10-08 09:40:00,248.66,249.06,248.27,248.27,9044.0,228.2854,228.6526,227.9273,227.9273,9044.0
2021-10-08 09:45:00,248.45,248.65,248.2,248.43,8805.0,228.0926,228.2762,227.8631,228.0742,8805.0
2021-10-08 09:50:00,248.42,248.54,248.17,248.32,5223.0,228.065,228.1752,227.8355,227.9732,5223.0
2021-10-08 09:55:00,248.39,248.74,248.33,248.7,7035.0,228.0375,228.3588,227.9824,228.3221,7035.0
2021-10-08 10:00:00,248.78,249.45,248.74,249.29,13346.0,228.3955,229.0106,228.3588,228.8637,13346.0
2021-10-08 10:05:00,249.31,249.63,249.17,249.23,14600.0,228.8821,229.1759,228.7536,228.8087,14600.0
2021-10-08 10:10:00,249.18,249.25,249.0,249.21,5382.0,228.7628,228.827,228.5975,228.7903,5382.0
2021-10-08 10:15:00,249.15,249.35,248.89,249.05,11312.0,228.7352,228.9188,228.4965,228.6434,11312.0
2021-10-08 10:20:00,249.13,249.29,249.03,249.12,8402.0,228.7169,228.8637,228.625,228.7077,8402.0
2021-10-08 10:25:00,249.02,249.02,248.69,248.73,3828.0,228.6159,228.6159,228.3129,228.3496,3828.0
2021-10-08 10:30:00,248.74,248.86,248.65,248.69,6901.0,228.3588,228.469,228.2762,228.3129,6901.0
2021-10-08 10:35:00,248.76,248.96,248.71,248.81,6241.0,228.3772,228.5608,228.3313,228.4231,6241.0
2021-10-08 10:40:00,248.89,248.89,248.58,248.83,7208.0,228.4965,228.4965,228.2119,228.4414,7208.0
2021-10-08 10:45:00,248.86,249.06,248.78,249.03,10429.0,228.469,228.6526,228.3955,228.625,10429.0
2021-10-08 10:50:00,249.03,249.2,248.99,249.15,16121.0,228.625,228.7811,228.5883,228.7352,16121.0
2021-10-08 10:55:00,249.09,249.16,248.91,248.91,9821.0,228.6801,228.7444,228.5149,228.5149,9821.0
2021-10-08 11:00:00,248.93,248.94,248.54,248.69,12734.0,228.5332,228.5424,228.1752,228.3129,12734.0
2021-10-08 11:05:00,248.77,249.15,248.77,249.15,3585.0,228.3864,228.7352,228.3864,228.7352,3585.0
2021-10-08 11:10:00,249.06,249.22,249.04,249.21,5878.0,228.6526,228.7995,228.6342,228.7903,5878.0
2021-10-08 11:15:00,249.23,249.29,249.1,249.27,5176.0,228.8087,228.8637,228.6893,228.8454,5176.0
2021-10-08 11:20:00,249.3,249.35,249.07,249.07,4347.0,228.8729,228.9188,228.6618,228.6618,4347.0
2021-10-08 11:25:00,249.1,249.1,248.92,248.98,3750.0,228.6893,228.6893,228.5241,228.5791,3750.0
2021-10-08 11:30:00,248.94,249.01,248.8,248.81,3027.0,228.5424,228.6067,228.4139,228.4231,3027.0
2021-10-08 11:35:00,248.82,248.83,248.55,248.61,7586.0,228.4323,228.4414,228.1844,228.2395,7586.0
2021-10-08 11:40:00,248.63,248.8,248.57,248.71,7959.0,228.2578,228.4139,228.2027,228.3313,7959.0
2021-10-08 11:45:00,248.73,248.78,248.52,248.56,1605.0,228.3496,228.3955,228.1568,228.1936,1605.0
2021-10-08 11:50:00,248.55,248.68,248.52,248.58,4749.0,228.1844,228.3037,228.1568,228.2119,4749.0
2021-10-08 11:55:00,248.58,248.66,248.44,248.47,5852.0,228.2119,228.2854,228.0834,228.1109,5852.0
2021-10-08 12:00:00,248.53,248.62,248.42,248.51,3538.0,228.166,228.2486,228.065,228.1477,3538.0
2021-10-08 12:05:00,248.5,248.59,248.41,248.57,8568.0,228.1385,228.2211,228.0558,228.2027,8568.0
2021-10-08 12:10:00,248.56,248.86,248.56,248.8,17018.0,228.1936,228.469,228.1936,228.4139,17018.0
2021-10-08 12:15:00,248.8,248.8,248.46,248.48,12295.0,228.4139,228.4139,228.1018,228.1201,12295.0
2021-10-08 12:20:00,248.5,248.55,248.36,248.38,10947.0,228.1385,228.1844,228.0099,228.0283,10947.0
2021-10-08 12:25:00,248.37,248.37,247.94,247.96,27309.0,228.0191,228.0191,227.6244,227.6427,27309.0
2021-10-08 12:30:00,247.97,248.13,247.9,248.12,9696.0,227.6519,227.7988,227.5876,227.7896,9696.0
2021-10-08 12:35:00,248.14,248.23,248.12,248.17,11754.0,227.808,227.8906,227.7896,227.8355,11754.0
2021-10-08 12:40:00,248.14,248.29,248.04,248.19,8895.0,227.808,227.9457,227.7162,227.8539,8895.0
2021-10-08 12:45:00,248.18,248.35,248.16,248.35,9064.0,227.8447,228.0008,227.8263,228.0008,9064.0
2021-10-08 12:50:00,248.34,248.34,248.19,248.25,5055.0,227.9916,227.9916,227.8539,227.909,5055.0
2021-10-08 12:55:00,248.26,248.3,248.05,248.06,7728.0,227.9181,227.9549,227.7253,227.7345,7728.0
2021-10-08 13:00:00,248.04,248.04,247.91,247.94,12972.0,227.7162,227.7162,227.5968,227.6244,12972.0
2021-10-08 13:05:00,247.91,247.93,247.55,247.65,17439.0,227.5968,227.6152,227.2663,227.3581,17439.0
2021-10-08 13:10:00,247.57,247.94,247.57,247.82,7633.0,227.2847,227.6244,227.2847,227.5142,7633.0
2021-10-08 13:15:00,247.8,247.8,247.31,247.31,10909.0,227.4958,227.4958,227.046,227.046,10909.0
2021-10-08 13:20:00,247.35,247.47,247.2,247.21,8186.0,227.0827,227.1929,226.945,226.9542,8186.0
2021-10-08 13:25:00,247.21,247.31,247.11,247.27,17357.0,226.9542,227.046,226.8624,227.0093,17357.0
2021-10-08 13:30:00,247.24,247.56,247.22,247.56,6776.0,226.9817,227.2755,226.9634,227.2755,6776.0
2021-10-08 13:35:00,247.54,247.54,247.35,247.35,5395.0,227.2571,227.2571,227.0827,227.0827,5395.0
2021-10-08 13:40:00,247.32,247.33,247.15,247.16,6368.0,227.0552,227.0643,226.8991,226.9083,6368.0
2021-10-08 13:45:00,247.17,247.38,247.17,247.38,5054.0,226.9175,227.1102,226.9175,227.1102,5054.0
2021-10-08 13:50:00,247.37,247.48,247.22,247.26,12965.0,227.1011,227.2021,226.9634,227.0001,12965.0
2021-10-08 13:55:00,247.25,247.45,247.14,247.45,11668.0,226.9909,227.1745,226.8899,227.1745,11668.0
2021-10-08 14:00:00,247.46,247.84,247.45,247.79,11549.0,227.1837,227.5326,227.1745,227.4867,11549.0
2021-10-08 14:05:00,247.81,248.14,247.76,247.98,13707.0,227.505,227.808,227.4591,227.6611,13707.0
2021-10-08 14:10:00,247.98,248.0,247.87,247.88,10815.0,227.6611,227.6794,227.5601,227.5693,10815.0
2021-10-08 14:15:00,247.86,248.15,247.85,248.09,9796.0,227.5509,227.8172,227.5417,227.7621,9796.0
2021-10-08 14:20:00,248.1,248.2,248.07,248.13,5501.0,227.7712,227.8631,227.7437,227.7988,5501.0
2021-10-08 14:25:00,248.16,248.29,248.14,248.26,17481.0,227.8263,227.9457,227.808,227.9181,17481.0
2021-10-08 14:30:00,248.28,248.33,248.15,248.19,12268.0,227.9365,227.9824,227.8172,227.8539,12268.0
2021-10-08 14:35:00,248.14,248.27,248.09,248.26,17688.0,227.808,227.9273,227.7621,227.9181,17688.0
2021-10-08 14:40:00,248.25,248.35,248.22,248.3,8012.0,227.909,228.0008,227.8814,227.9549,8012.0
2021-10-08 14:45:00,248.31,248.35,248.16,248.35,31946.0,227.964,228.0008,227.8263,228.0008,31946.0
2021-10-08 14:50:00,248.35,248.53,248.35,248.4,8473.0,228.0008,228.166,228.0008,228.0467,8473.0
2021-10-08 14:55:00,248.39,248.53,248.39,248.51,6133.0,228.0375,228.166,228.0375,228.1477,6133.0
2021-10-08 15:00:00,248.55,248.6,248.47,248.56,4511.0,228.1844,228.2303,228.1109,228.1936,4511.0
2021-10-08 15:05:00,248.56,248.73,248.52,248.73,4728.0,228.1936,228.3496,228.1568,228.3496,4728.0
2021-10-08 15:10:00,248.68,248.73,248.59,248.64,5894.0,228.3037,228.3496,228.2211,228.267,5894.0
2021-10-08 15:15:00,248.6,248.6,248.4,248.47,4626.0,228.2303,228.2303,228.0467,228.1109,4626.0
2021-10-08 15:20:00,248.43,248.5,248.41,248.43,4202.0,228.0742,228.1385,228.0558,228.0742,4202.0
2021-10-08 15:25:00,248.41,248.54,248.37,248.52,4949.0,228.0558,228.1752,228.0191,228.1568,4949.0
2021-10-08 15:30:00,248.51,248.58,248.37,248.37,10667.0,228.1477,228.2119,228.0191,228.0191,10667.0
2021-10-08 15:35:00,248.34,248.34,248.12,248.17,15295.0,227.9916,227.9916,227.7896,227.8355,15295.0
2021-10-08 15:40:00,248.16,248.32,248.03,248.05,8113.0,227.8263,227.9732,227.707,227.7253,8113.0
2021-10-08 15:45:00,248.05,248.15,247.78,247.78,17909.0,227.7253,227.8172,227.4775,227.4775,17909.0
2021-10-08 15:50:00,247.79,247.82,247.55,247.63,38731.0,227.4867,227.5142,227.2663,227.3398,38731.0
2021-10-08 15:55:00,247.6,247.91,247.6,247.76,71740.0,227.3122,227.5968,227.3122,227.4591,71740.0
2021-10-11 09:30:00,248.1,248.84,247.89,248.05,59338.0,227.7712,228.4506,227.5785,227.7253,59338.0
2021-10-11 09:35:00,248.03,248.1,247.6,248.0,9573.0,227.707,227.7712,227.3122,227.6794,9573.0
2021-10-11 09:40:00,248.05,248.3,247.87,247.93,14893.0,227.7253,227.9549,227.5601,227.6152,14893.0
2021-10-11 09:45:00,247.78,248.08,247.69,247.96,8242.0,227.4775,227.7529,227.3948,227.6427,8242.0
2021-10-11 09:50:00,247.75,248.63,247.75,248.59,7232.0,227.4499,228.2578,227.4499,228.2211,7232.0
2021-10-11 09:55:00,248.58,248.65,248.47,248.63,6952.0,228.2119,228.2762,228.1109,228.2578,6952.0
2021-10-11 10:00:00,248.63,249.14,248.63,249.06,24192.0,228.2578,228.726,228.2578,228.6526,24192.0
2021-10-11 10:05:00,249.01,249.04,248.65,248.66,6921.0,228.6067,228.6342,228.2762,228.2854,6921.0
2021-10-11 10:10:00,248.6,248.85,248.6,248.63,5518.0,228.2303,228.4598,228.2303,228.2578,5518.0
2021-10-11 10:15:00,248.65,248.77,248.62,248.66,5244.0,228.2762,228.3864,228.2486,228.2854,5244.0
2021-10-11 10:20:00,248.72,248.84,248.48,248.75,15102.0,228.3404,228.4506,228.1201,228.368,15102.0
2021-10-11 10:25:00,248.78,248.8,248.47,248.65,7575.0,228.3955,228.4139,228.1109,228.2762,7575.0
2021-10-11 10:30:00,248.74,248.75,248.65,248.68,3606.0,228.3588,228.368,228.2762,228.3037,3606.0
2021-10-11 10:35:00,248.68,248.68,248.46,248.51,5067.0,228.3037,228.3037,228.1018,228.1477,5067.0
2021-10-11 10:40:00,248.5,248.5,248.23,248.35,5089.0,228.1385,228.1385,227.8906,228.0008,5089.0
2021-10-11 10:45:00,248.38,248.62,248.29,248.55,18038.0,228.0283,228.2486,227.9457,228.1844,18038.0
2021-10-11 10:50:00,248.49,248.82,248.46,248.75,5999.0,228.1293,228.4323,228.1018,228.368,5999.0
2021-10-11 10:55:00,248.72,248.72,248.53,248.61,5053.0,228.3404,228.3404,228.166,228.2395,5053.0
2021-10-11 11:00:00,248.62,248.71,248.4,248.5,6698.0,228.2486,228.3313,228.0467,228.1385,6698.0
2021-10-11 11:05:00,248.51,248.53,248.29,248.29,6115.0,228.1477,228.166,227.9457,227.9457,6115.0
2021-10-11 11:10:00,248.25,248.32,248.21,248.29,5663.0,227.909,227.9732,227.8722,227.9457,5663.0
2021-10-11 11:15:00,248.26,248.26,248.12,248.12,4769.0,227.9181,227.9181,227.7896,227.7896,4769.0
2021-10-11 11:20:00,248.08,248.37,248.07,248.34,6102.0,227.7529,228.0191,227.7437,227.9916,6102.0
2021-10-11 11:25:00,248.34,248.34,248.01,248.1,5255.0,227.9916,227.9916,227.6886,227.7712,5255.0
2021-10-11 11:30:00,248.13,248.51,248.07,248.47,4792.0,227.7988,228.1477,227.7437,228.1109,4792.0
2021-10-11 11:35:00,248.47,248.89,248.46,248.88,5307.0,228.1109,228.4965,228.1018,228.4873,5307.0
2021-10-11 11:40:00,248.91,249.0,248.87,248.94,8489.0,228.5149,228.5975,228.4782,228.5424,8489.0
2021-10-11 11:45:00,248.94,249.01,248.82,248.82,4467.0,228.5424,228.6067,228.4323,228.4323,4467.0
2021-10-11 11:50:00,248.78,248.78,248.6,248.61,14581.0,228.3955,228.3955,228.2303,228.2395,14581.0
2021-10-11 11:55:00,248.61,248.65,248.54,248.61,5666.0,228.2395,228.2762,228.1752,228.2395,5666.0
2021-10-11 12:00:00,248.61,248.7,248.35,248.35,7997.0,228.2395,228.3221,228.0008,228.0008,7997.0
2021-10-11 12:05:00,248.34,248.36,248.1,248.32,6993.0,227.9916,228.0099,227.7712,227.9732,6993.0
2021-10-11 12:10:00,248.38,248.4,248.08,248.08,8972.0,228.0283,228.0467,227.7529,227.7529,8972.0
2021-10-11 12:15:00,248.06,248.06,247.91,247.99,6209.0,227.7345,227.7345,227.5968,227.6703,6209.0
2021-10-11 12:20:00,247.91,248.07,247.91,248.07,4653.0,227.5968,227.7437,227.5968,227.7437,4653.0
2021-10-11 12:25:00,248.08,248.19,248.07,248.19,3303.0,227.7529,227.8539,227.7437,227.8539,3303.0
2021-10-11 12:30:00,248.19,248.25,248.1,248.16,6544.0,227.8539,227.909,227.7712,227.8263,6544.0
2021-10-11 12:35:00,248.16,248.21,248.05,248.05,10260.0,227.8263,227.8722,227.7253,227.7253,10260.0
2021-10-11 12:40:00,248.07,248.08,247.98,248.07,3916.0,227.7437,227.7529,227.6611,227.7437,3916.0
2021-10-11 12:45:00,248.03,248.09,247.99,248.05,12342.0,227.707,227.7621,227.6703,227.7253,12342.0
2021-10-11 12:50:00,248.02,248.03,247.69,247.93,8377.0,227.6978,227.707,227.3948,227.6152,8377.0
2021-10-11 12:55:00,247.89,248.03,247.81,247.9,4411.0,227.5785,227.707,227.505,227.5876,4411.0
2021-10-11 13:00:00,247.86,247.87,247.58,247.73,3731.0,227.5509,227.5601,227.2939,227.4316,3731.0
2021-10-11 13:05:00,247.66,247.66,247.46,247.48,5851.0,227.3673,227.3673,227.1837,227.2021,5851.0
2021-10-11 13:10:00,247.5,247.68,247.49,247.63,5782.0,227.2204,227.3857,227.2112,227.3398,5782.0
2021-10-11 13:15:00,247.63,247.81,247.59,247.75,2800.0,227.3398,227.505,227.303,227.4499,2800.0
2021-10-11 13:20:00,247.72,247.72,247.31,247.31,3900.0,227.4224,227.4224,227.046,227.046,3900.0
2021-10-11 13:25:00,247.27,247.42,247.21,247.31,7501.0,227.0093,227.147,226.9542,227.046,7501.0
2021-10-11 13:30:00,247.32,247.35,247.22,247.31,5580.0,227.0552,227.0827,226.9634,227.046,5580.0
2021-10-11 13:35:00,247.35,247.62,247.35,247.57,8033.0,227.0827,227.3306,227.0827,227.2847,8033.0
2021-10-11 13:40:00,247.56,247.65,247.52,247.65,4729.0,227.2755,227.3581,227.2388,227.3581,4729.0
2021-10-11 13:45:00,247.57,247.57,247.23,247.26,4056.0,227.2847,227.2847,226.9725,227.0001,4056.0
2021-10-11 13:50:00,247.23,247.31,247.11,247.3,5192.0,226.9725,227.046,226.8624,227.0368,5192.0
2021-10-11 13:55:00,247.26,247.28,247.1,247.22,6921.0,227.0001,227.0184,226.8532,226.9634,6921.0
2021-10-11 14:00:00,247.24,247.32,247.22,247.23,5114.0,226.9817,227.0552,226.9634,226.9725,5114.0
2021-10-11 14:05:00,247.25,247.49,247.24,247.48,7804.0,226.9909,227.2112,226.9817,227.2021,7804.0
2021-10-11 14:10:00,247.51,247.55,247.45,247.51,4183.0,227.2296,227.2663,227.1745,227.2296,4183.0
2021-10-11 14:15:00,247.55,247.57,247.27,247.31,8820.0,227.2663,227.2847,227.0093,227.046,8820.0
2021-10-11 14:20:00,247.28,247.31,247.1,247.1,6875.0,227.0184,227.046,226.8532,226.8532,6875.0
2021-10-11 14:25:00,247.08,247.15,247.01,247.1,5893.0,226.8348,226.8991,226.7706,226.8532,5893.0
2021-10-11 14:30:00,247.06,247.18,247.03,247.17,4432.0,226.8165,226.9266,226.7889,226.9175,4432.0
2021-10-11 14:35:00,247.12,247.12,247.03,247.03,3330.0,226.8715,226.8715,226.7889,226.7889,3330.0
2021-10-11 14:40:00,246.98,247.2,246.98,247.11,4273.0,226.743,226.945,226.743,226.8624,4273.0
2021-10-11 14:45:00,247.15,247.26,247.14,247.2,3484.0,226.8991,227.0001,226.8899,226.945,3484.0
2021-10-11 14:50:00,247.2,247.21,247.04,247.16,5724.0,226.945,226.9542,226.7981,226.9083,5724.0
2021-10-11 14:55:00,247.14,247.31,247.14,247.25,4925.0,226.8899,227.046,226.8899,226.9909,4925.0
2021-10-11 15:00:00,247.18,247.28,247.14,247.2,4186.0,226.9266,227.0184,226.8899,226.945,4186.0
2021-10-11 15:05:00,247.17,247.17,246.8,246.91,13112.0,226.9175,226.9175,226.5778,226.6788,13112.0
2021-10-11 15:10:00,246.95,247.1,246.9,247.04,4960.0,226.7155,226.8532,226.6696,226.7981,4960.0
2021-10-11 15:15:00,246.99,247.01,246.81,246.9,6349.0,226.7522,226.7706,226.5869,226.6696,6349.0
2021-10-11 15:20:00,246.93,246.96,246.73,246.73,9096.0,226.6971,226.7247,226.5135,226.5135,9096.0
2021-10-11 15:25:00,246.75,246.79,246.62,246.69,10175.0,226.5319,226.5686,226.4125,226.4768,10175.0
2021-10-11 15:30:00,246.68,246.89,246.62,246.78,18593.0,226.4676,226.6604,226.4125,226.5594,18593.0
2021-10-11 15:35:00,246.75,247.18,246.7,247.18,14412.0,226.5319,226.9266,226.486,226.9266,14412.0
2021-10-11 15:40:00,247.18,247.28,247.11,247.2,17412.0,226.9266,227.0184,226.8624,226.945,17412.0
2021-10-11 15:45:00,247.25,247.25,247.07,247.17,20416.0,226.9909,226.9909,226.8256,226.9175,20416.0
2021-10-11 15:50:00,247.19,247.42,246.82,247.03,30013.0,226.9358,227.147,226.5961,226.7889,30013.0
2021-10-11 15:55:00,247.01,247.02,246.45,246.63,115738.0,226.7706,226.7797,226.2564,226.4217,115738.0
2021-10-12 09:30:00,248.24,248.6,246.91,247.33,66774.0,227.8998,228.2303,226.6788,227.0643,66774.0
2021-10-12 09:35:00,247.36,247.58,246.94,247.0,24124.0,227.0919,227.2939,226.7063,226.7614,24124.0
2021-10-12 09:40:00,246.97,247.0,246.04,246.06,9343.0,226.7338,226.7614,225.88,225.8984,9343.0
2021-10-12 09:45:00,246.06,246.09,244.81,245.26,22491.0,225.8984,225.9259,224.7508,225.164,22491.0
2021-10-12 09:50:00,245.25,246.25,245.19,246.0,13810.0,225.1548,226.0728,225.0997,225.8433,13810.0
2021-10-12 09:55:00,245.85,246.0,245.03,245.03,12392.0,225.7056,225.8433,224.9528,224.9528,12392.0
2021-10-12 10:00:00,245.14,245.24,244.66,244.81,21530.0,225.0538,225.1456,224.6131,224.7508,21530.0
2021-10-12 10:05:00,244.78,245.26,244.74,244.97,14667.0,224.7233,225.164,224.6866,224.8977,14667.0
2021-10-12 10:10:00,245.01,245.53,245.01,245.46,14586.0,224.9344,225.4118,224.9344,225.3476,14586.0
2021-10-12 10:15:00,245.4,245.71,245.11,245.62,19496.0,225.2925,225.5771,225.0262,225.4945,19496.0
2021-10-12 10:20:00,245.49,245.56,245.29,245.52,9399.0,225.3751,225.4394,225.1915,225.4026,9399.0
2021-10-12 10:25:00,245.41,245.54,245.15,245.54,11381.0,225.3017,225.421,225.063,225.421,11381.0
2021-10-12 10:30:00,245.59,245.8,245.38,245.68,12514.0,225.4669,225.6597,225.2741,225.5495,12514.0
2021-10-12 10:35:00,245.72,246.22,245.72,246.17,12202.0,225.5863,226.0453,225.5863,225.9994,12202.0
2021-10-12 10:40:00,246.15,246.32,245.94,245.94,14081.0,225.981,226.1371,225.7882,225.7882,14081.0
2021-10-12 10:45:00,245.97,246.24,245.94,246.11,7114.0,225.8158,226.0637,225.7882,225.9443,7114.0
2021-10-12 10:50:00,246.11,246.11,245.78,245.87,7007.0,225.9443,225.9443,225.6413,225.724,7007.0
2021-10-12 10:55:00,245.87,246.02,245.57,245.57,8633.0,225.724,225.8617,225.4486,225.4486,8633.0
2021-10-12 11:00:00,245.62,245.98,245.58,245.69,8979.0,225.4945,225.825,225.4577,225.5587,8979.0
2021-10-12 11:05:00,245.67,246.2,245.61,246.13,8560.0,225.5404,226.0269,225.4853,225.9627,8560.0
2021-10-12 11:10:00,246.1,246.13,245.62,245.63,5783.0,225.9351,225.9627,225.4945,225.5036,5783.0
2021-10-12 11:15:00,245.69,245.83,245.6,245.72,6678.0,225.5587,225.6872,225.4761,225.5863,6678.0
2021-10-12 11:20:00,245.87,245.91,245.73,245.88,13785.0,225.724,225.7607,225.5954,225.7332,13785.0
2021-10-12 11:25:00,245.87,245.87,245.61,245.67,11513.0,225.724,225.724,225.4853,225.5404,11513.0
2021-10-12 11:30:00,245.71,245.77,245.42,245.43,5077.0,225.5771,225.6322,225.3108,225.32,5077.0
2021-10-12 11:35:00,245.49,245.54,245.29,245.43,11307.0,225.3751,225.421,225.1915,225.32,11307.0
2021-10-12 11:40:00,245.44,245.53,245.32,245.38,5884.0,225.3292,225.4118,225.219,225.2741,5884.0
2021-10-12 11:45:00,245.34,245.48,245.3,245.46,7692.0,225.2374,225.3659,225.2007,225.3476,7692.0
2021-10-12 11:50:00,245.46,245.52,245.31,245.39,5099.0,225.3476,225.4026,225.2099,225.2833,5099.0
2021-10-12 11:55:00,245.39,245.43,245.34,245.43,6396.0,225.2833,225.32,225.2374,225.32,6396.0
2021-10-12 12:00:00,245.46,245.65,245.43,245.61,10619.0,225.3476,225.522,225.32,225.4853,10619.0
2021-10-12 12:05:00,245.62,245.68,245.51,245.55,16925.0,225.4945,225.5495,225.3935,225.4302,16925.0
2021-10-12 12:10:00,245.56,245.79,245.54,245.63,9575.0,225.4394,225.6505,225.421,225.5036,9575.0
2021-10-12 12:15:00,245.68,245.68,245.56,245.61,10894.0,225.5495,225.5495,225.4394,225.4853,10894.0
2021-10-12 12:20:00,245.59,245.64,245.57,245.62,4442.0,225.4669,225.5128,225.4486,225.4945,4442.0
2021-10-12 12:25:00,245.6,245.61,245.52,245.53,4813.0,225.4761,225.4853,225.4026,225.4118,4813.0
2021-10-12 12:30:00,245.55,245.59,245.23,245.36,22690.0,225.4302,225.4669,225.1364,225.2558,22690.0
2021-10-12 12:35:00,245.35,245.39,245.23,245.38,4685.0,225.2466,225.2833,225.1364,225.2741,4685.0
2021-10-12 12:40:00,245.4,245.57,245.36,245.57,6562.0,225.2925,225.4486,225.2558,225.4486,6562.0
2021-10-12 12:45:00,245.53,245.53,245.36,245.38,4515.0,225.4118,225.4118,225.2558,225.2741,4515.0
2021-10-12 12:50:00,245.36,245.44,245.32,245.32,2521.0,225.2558,225.3292,225.219,225.219,2521.0
2021-10-12 12:55:00,245.28,245.36,245.24,245.29,7110.0,225.1823,225.2558,225.1456,225.1915,7110.0
2021-10-12 13:00:00,245.3,245.31,245.16,245.23,3365.0,225.2007,225.2099,225.0721,225.1364,3365.0
2021-10-12 13:05:00,245.23,245.24,245.07,245.17,7125.0,225.1364,225.1456,224.9895,225.0813,7125.0
2021-10-12 13:10:00,245.15,245.41,245.15,245.4,7121.0,225.063,225.3017,225.063,225.2925,7121.0
2021-10-12 13:15:00,245.37,245.4,245.29,245.36,4805.0,225.2649,225.2925,225.1915,225.2558,4805.0
2021-10-12 13:20:00,245.36,245.36,245.13,245.13,4905.0,225.2558,225.2558,225.0446,225.0446,4905.0
2021-10-12 13:25:00,245.15,245.32,245.14,245.32,9034.0,225.063,225.219,225.0538,225.219,9034.0
2021-10-12 13:30:00,245.3,245.34,245.23,245.33,6462.0,225.2007,225.2374,225.1364,225.2282,6462.0
2021-10-12 13:35:00,245.35,245.55,245.33,245.52,7491.0,225.2466,225.4302,225.2282,225.4026,7491.0
2021-10-12 13:40:00,245.51,245.66,245.51,245.65,4160.0,225.3935,225.5312,225.3935,225.522,4160.0
2021-10-12 13:45:00,245.64,245.73,245.6,245.71,7968.0,225.5128,225.5954,225.4761,225.5771,7968.0
2021-10-12 13:50:00,245.71,245.8,245.49,245.49,14479.0,225.5771,225.6597,225.3751,225.3751,14479.0
2021-10-12 13:55:00,245.49,245.57,245.43,245.43,10036.0,225.3751,225.4486,225.32,225.32,10036.0
2021-10-12 14:00:00,245.43,245.44,245.26,245.44,8123.0,225.32,225.3292,225.164,225.3292,8123.0
2021-10-12 14:05:00,245.41,245.41,245.2,245.26,7931.0,225.3017,225.3017,225.1089,225.164,7931.0
2021-10-12 14:10:00,245.29,245.41,245.26,245.4,5198.0,225.1915,225.3017,225.164,225.2925,5198.0
2021-10-12 14:15:00,245.38,245.66,245.35,245.46,13626.0,225.2741,225.5312,225.2466,225.3476,13626.0
2021-10-12 14:20:00,245.44,245.5,245.36,245.44,6867.0,225.3292,225.3843,225.2558,225.3292,6867.0
2021-10-12 14:25:00,245.47,245.58,245.47,245.49,4019.0,225.3567,225.4577,225.3567,225.3751,4019.0
2021-10-12 14:30:00,245.43,245.52,245.4,245.5,6365.0,225.32,225.4026,225.2925,225.3843,6365.0
2021-10-12 14:35:00,245.47,245.47,245.25,245.25,6236.0,225.3567,225.3567,225.1548,225.1548,6236.0
2021-10-12 14:40:00,245.28,245.34,245.17,245.18,5376.0,225.1823,225.2374,225.0813,225.0905,5376.0
2021-10-12 14:45:00,245.21,245.22,245.02,245.02,4150.0,225.118,225.1272,224.9436,224.9436,4150.0
2021-10-12 14:50:00,245.05,245.17,244.97,245.15,7899.0,224.9712,225.0813,224.8977,225.063,7899.0
2021-10-12 14:55:00,245.15,245.16,244.92,244.92,10180.0,225.063,225.0721,224.8518,224.8518,10180.0
2021-10-12 15:00:00,245.0,245.02,244.8,244.87,8158.0,224.9253,224.9436,224.7416,224.8059,8158.0
2021-10-12 15:05:00,244.86,245.02,244.86,244.99,12267.0,224.7967,224.9436,224.7967,224.9161,12267.0
2021-10-12 15:10:00,245.0,245.09,244.95,245.04,10385.0,224.9253,225.0079,224.8794,224.962,10385.0
2021-10-12 15:15:00,245.01,245.01,244.78,244.84,10075.0,224.9344,224.9344,224.7233,224.7784,10075.0
2021-10-12 15:20:00,244.87,245.09,244.81,245.01,15295.0,224.8059,225.0079,224.7508,224.9344,15295.0
2021-10-12 15:25:00,244.98,245.08,244.91,245.07,8184.0,224.9069,224.9987,224.8426,224.9895,8184.0
2021-10-12 15:30:00,245.02,245.04,244.77,244.84,14682.0,224.9436,224.962,224.7141,224.7784,14682.0
2021-10-12 15:35:00,244.84,244.87,244.65,244.65,18470.0,224.7784,224.8059,224.6039,224.6039,18470.0
2021-10-12 15:40:00,244.66,244.66,244.42,244.48,35475.0,224.6131,224.6131,224.3928,224.4479,35475.0
2021-10-12 15:45:00,244.48,244.48,244.24,244.35,30414.0,224.4479,224.4479,224.2275,224.3285,30414.0
2021-10-12 15:50:00,244.42,244.42,244.17,244.24,38329.0,224.3928,224.3928,224.1633,224.2275,38329.0
2021-10-12 15:55:00,244.23,244.69,244.23,244.46,90356.0,224.2183,224.6407,224.2183,224.4295,90356.0
2021-10-13 09:30:00,243.27,243.88,242.3,242.83,78181.0,223.337,223.897,222.4465,222.9331,78181.0
2021-10-13 09:35:00,242.53,242.92,242.31,242.76,15710.0,222.6576,223.0157,222.4557,222.8688,15710.0
2021-10-13 09:40:00,242.51,242.59,241.0,241.39,32943.0,222.6393,222.7127,221.253,221.6111,32943.0
2021-10-13 09:45:00,241.33,241.57,241.08,241.22,23823.0,221.556,221.7763,221.3265,221.455,23823.0
2021-10-13 09:50:00,241.16,241.81,241.11,241.64,33814.0,221.3999,221.9966,221.354,221.8406,33814.0
2021-10-13 09:55:00,241.55,242.35,241.48,242.15,36859.0,221.7579,222.4924,221.6937,222.3088,36859.0
2021-10-13 10:00:00,242.25,242.25,241.73,242.05,31287.0,222.4006,222.4006,221.9232,222.217,31287.0
2021-10-13 10:05:00,242.1,242.1,241.46,241.49,20557.0,222.2629,222.2629,221.6753,221.7029,20557.0
2021-10-13 10:10:00,241.57,241.66,241.03,241.48,24055.0,221.7763,221.8589,221.2805,221.6937,24055.0
2021-10-13 10:15:00,241.42,241.78,241.32,241.68,20996.0,221.6386,221.9691,221.5468,221.8773,20996.0
2021-10-13 10:20:00,241.64,241.64,241.25,241.27,18992.0,221.8406,221.8406,221.4825,221.5009,18992.0
2021-10-13 10:25:00,241.22,241.49,240.98,241.05,18725.0,221.455,221.7029,221.2346,221.2989,18725.0
2021-10-13 10:30:00,241.09,241.19,240.8,241.15,18326.0,221.3356,221.4274,221.0694,221.3907,18326.0
2021-10-13 10:35:00,241.08,241.1,240.8,240.89,14162.0,221.3265,221.3448,221.0694,221.152,14162.0
2021-10-13 10:40:00,240.94,240.98,240.73,240.77,11391.0,221.1979,221.2346,221.0051,221.0419,11391.0
2021-10-13 10:45:00,240.82,240.93,240.63,240.77,14244.0,221.0878,221.1887,220.9133,221.0419,14244.0
2021-10-13 10:50:00,240.78,240.86,240.59,240.75,14678.0,221.051,221.1245,220.8766,221.0235,14678.0
2021-10-13 10:55:00,240.69,240.79,240.53,240.66,17038.0,220.9684,221.0602,220.8215,220.9409,17038.0
2021-10-13 11:00:00,240.71,240.82,240.62,240.69,8789.0,220.9868,221.0878,220.9041,220.9684,8789.0
2021-10-13 11:05:00,240.67,240.83,240.58,240.62,12191.0,220.95,221.0969,220.8674,220.9041,12191.0
2021-10-13 11:10:00,240.59,240.65,240.45,240.59,11522.0,220.8766,220.9317,220.7481,220.8766,11522.0
2021-10-13 11:15:00,240.58,240.79,240.45,240.48,11186.0,220.8674,221.0602,220.7481,220.7756,11186.0
2021-10-13 11:20:00,240.45,240.46,240.17,240.17,18086.0,220.7481,220.7573,220.491,220.491,18086.0
2021-10-13 11:25:00,240.22,240.23,239.9,240.1,41166.0,220.5369,220.5461,220.2431,220.4268,41166.0
2021-10-13 11:30:00,240.04,240.12,239.9,240.05,9973.0,220.3717,220.4451,220.2431,220.3808,9973.0
2021-10-13 11:35:00,240.06,240.25,239.97,240.21,13420.0,220.39,220.5645,220.3074,220.5277,13420.0
2021-10-13 11:40:00,240.22,240.45,240.13,240.42,20561.0,220.5369,220.7481,220.4543,220.7205,20561.0
2021-10-13 11:45:00,240.42,240.85,240.38,240.7,24420.0,220.7205,221.1153,220.6838,220.9776,24420.0
2021-10-13 11:50:00,240.69,240.85,240.6,240.67,13584.0,220.9684,221.1153,220.8858,220.95,13584.0
2021-10-13 11:55:00,240.69,240.83,240.65,240.65,46644.0,220.9684,221.0969,220.9317,220.9317,46644.0
2021-10-13 12:00:00,240.6,240.62,240.4,240.45,16446.0,220.8858,220.9041,220.7022,220.7481,16446.0
2021-10-13 12:05:00,240.45,240.58,240.37,240.56,8574.0,220.7481,220.8674,220.6746,220.8491,8574.0
2021-10-13 12:10:00,240.55,240.63,240.43,240.63,20246.0,220.8399,220.9133,220.7297,220.9133,20246.0
2021-10-13 12:15:00,240.62,240.96,240.59,240.9,50120.0,220.9041,221.2163,220.8766,221.1612,50120.0
2021-10-13 12:20:00,240.92,241.15,240.87,241.15,28537.0,221.1796,221.3907,221.1337,221.3907,28537.0
2021-10-13 12:25:00,241.15,241.7,241.15,241.7,17736.0,221.3907,221.8957,221.3907,221.8957,17736.0
2021-10-13 12:30:00,241.72,241.96,241.7,241.96,27721.0,221.914,222.1343,221.8957,222.1343,27721.0
2021-10-13 12:35:00,241.96,242.05,241.82,241.98,20711.0,222.1343,222.217,222.0058,222.1527,20711.0
2021-10-13 12:40:00,241.99,242.08,241.85,241.85,16964.0,222.1619,222.2445,222.0334,222.0334,16964.0
2021-10-13 12:45:00,241.84,241.84,241.56,241.58,18019.0,222.0242,222.0242,221.7671,221.7855,18019.0
2021-10-13 12:50:00,241.58,241.81,241.57,241.75,15706.0,221.7855,221.9966,221.7763,221.9416,15706.0
2021-10-13 12:55:00,241.76,241.92,241.73,241.84,12005.0,221.9507,222.0976,221.9232,222.0242,12005.0
2021-10-13 13:00:00,241.83,241.97,241.78,241.97,8502.0,222.015,222.1435,221.9691,222.1435,8502.0
2021-10-13 13:05:00,241.95,242.06,241.82,241.84,8566.0,222.1252,222.2262,222.0058,222.0242,8566.0
2021-10-13 13:10:00,241.88,241.9,241.71,241.81,8795.0,222.0609,222.0793,221.9048,221.9966,8795.0
2021-10-13 13:15:00,241.8,241.83,241.65,241.83,6752.0,221.9875,222.015,221.8497,222.015,6752.0
2021-10-13 13:20:00,241.83,241.99,241.79,241.99,6910.0,222.015,222.1619,221.9783,222.1619,6910.0
2021-10-13 13:25:00,241.99,242.33,241.92,242.29,8680.0,222.1619,222.474,222.0976,222.4373,8680.0
2021-10-13 13:30:00,242.3,242.44,242.24,242.33,12605.0,222.4465,222.575,222.3914,222.474,12605.0
2021-10-13 13:35:00,242.31,242.46,242.29,242.35,30317.0,222.4557,222.5934,222.4373,222.4924,30317.0
2021-10-13 13:40:00,242.34,242.34,242.16,242.23,31498.0,222.4832,222.4832,222.318,222.3822,31498.0
2021-10-13 13:45:00,242.23,242.34,242.08,242.08,32208.0,222.3822,222.4832,222.2445,222.2445,32208.0
2021-10-13 13:50:00,242.15,242.26,242.09,242.23,9439.0,222.3088,222.4098,222.2537,222.3822,9439.0
2021-10-13 13:55:00,242.25,242.37,242.23,242.24,35046.0,222.4006,222.5108,222.3822,222.3914,35046.0
2021-10-13 14:00:00,242.24,242.9,242.15,242.55,35780.0,222.3914,222.9973,222.3088,222.676,35780.0
2021-10-13 14:05:00,242.57,242.62,242.14,242.4,10422.0,222.6944,222.7403,222.2996,222.5383,10422.0
2021-10-13 14:10:00,242.44,242.47,242.16,242.47,15132.0,222.575,222.6026,222.318,222.6026,15132.0
2021-10-13 14:15:00,242.39,242.4,242.2,242.29,13142.0,222.5291,222.5383,222.3547,222.4373,13142.0
2021-10-13 14:20:00,242.22,242.5,242.21,242.27,15886.0,222.373,222.6301,222.3639,222.4189,15886.0
2021-10-13 14:25:00,242.28,242.28,242.02,242.04,8762.0,222.4281,222.4281,222.1894,222.2078,8762.0
2021-10-13 14:30:00,242.02,242.15,241.96,242.07,37538.0,222.1894,222.3088,222.1343,222.2353,37538.0
2021-10-13 14:35:00,242.07,242.12,241.98,242.01,14093.0,222.2353,222.2812,222.1527,222.1803,14093.0
2021-10-13 14:40:00,241.97,242.07,241.84,242.06,43939.0,222.1435,222.2353,222.0242,222.2262,43939.0
2021-10-13 14:45:00,242.07,242.11,241.96,242.06,6451.0,222.2353,222.2721,222.1343,222.2262,6451.0
2021-10-13 14:50:00,242.03,242.13,242.0,242.03,9421.0,222.1986,222.2904,222.1711,222.1986,9421.0
2021-10-13 14:55:00,242.05,242.21,242.02,242.13,12286.0,222.217,222.3639,222.1894,222.2904,12286.0
2021-10-13 15:00:00,242.13,242.24,242.0,242.09,15406.0,222.2904,222.3914,222.1711,222.2537,15406.0
2021-10-13 15:05:00,242.06,242.45,241.97,242.43,14957.0,222.2262,222.5842,222.1435,222.5658,14957.0
2021-10-13 15:10:00,242.37,242.42,241.99,242.01,13846.0,222.5108,222.5567,222.1619,222.1803,13846.0
2021-10-13 15:15:00,242.0,242.01,241.74,241.76,19459.0,222.1711,222.1803,221.9324,221.9507,19459.0
2021-10-13 15:20:00,241.74,242.25,241.67,242.05,65465.0,221.9324,222.4006,221.8681,222.217,65465.0
2021-10-13 15:25:00,242.05,242.5,241.97,242.48,40009.0,222.217,222.6301,222.1435,222.6117,40009.0
2021-10-13 15:30:00,242.49,242.71,242.45,242.57,24604.0,222.6209,222.8229,222.5842,222.6944,24604.0
2021-10-13 15:35:00,242.62,243.09,242.56,242.8,28680.0,222.7403,223.1718,222.6852,222.9055,28680.0
2021-10-13 15:40:00,242.8,242.87,242.56,242.57,25825.0,222.9055,222.9698,222.6852,222.6944,25825.0
2021-10-13 15:45:00,242.56,243.0,242.53,242.85,41025.0,222.6852,223.0891,222.6576,222.9514,41025.0
2021-10-13 15:50:00,242.83,243.02,242.76,242.93,63816.0,222.9331,223.1075,222.8688,223.0249,63816.0
2021-10-13 15:55:00,242.95,242.96,242.46,242.7,173477.0,223.0432,223.0524,222.5934,222.8137,173477.0
2021-10-14 09:30:00,242.88,243.5,242.04,243.36,83202.0,222.979,223.5482,222.2078,223.4196,83202.0
2021-10-14 09:35:00,243.36,243.72,243.12,243.66,24689.0,223.4196,223.7501,223.1993,223.6951,24689.0
2021-10-14 09:40:00,243.63,244.64,243.63,244.12,22839.0,223.6675,224.5948,223.6675,224.1174,22839.0
2021-10-14 09:45:00,244.16,244.55,244.13,244.31,22144.0,224.1541,224.5121,224.1265,224.2918,22144.0
2021-10-14 09:50:00,244.27,244.28,243.66,243.82,21292.0,224.2551,224.2643,223.6951,223.8419,21292.0
2021-10-14 09:55:00,243.84,243.9,243.4,243.6,13260.0,223.8603,223.9154,223.4564,223.64,13260.0
2021-10-14 10:00:00,243.59,244.18,243.58,243.96,28389.0,223.6308,224.1724,223.6216,223.9705,28389.0
2021-10-14 10:05:00,244.03,244.11,243.68,243.68,19918.0,224.0347,224.1082,223.7134,223.7134,19918.0
2021-10-14 10:10:00,243.71,243.97,243.68,243.86,16306.0,223.741,223.9797,223.7134,223.8787,16306.0
2021-10-14 10:15:00,243.92,244.05,243.78,243.98,29222.0,223.9337,224.0531,223.8052,223.9888,29222.0
2021-10-14 10:20:00,243.99,244.15,243.81,244.01,21193.0,223.998,224.1449,223.8328,224.0164,21193.0
2021-10-14 10:25:00,244.02,244.05,243.63,243.65,17272.0,224.0256,224.0531,223.6675,223.6859,17272.0
2021-10-14 10:30:00,243.76,243.81,243.5,243.5,14927.0,223.7869,223.8328,223.5482,223.5482,14927.0
2021-10-14 10:35:00,243.49,243.49,243.3,243.35,13600.0,223.539,223.539,223.3646,223.4105,13600.0
2021-10-14 10:40:00,243.33,243.54,243.24,243.36,75431.0,223.3921,223.5849,223.3095,223.4196,75431.0
2021-10-14 10:45:00,243.38,243.95,243.37,243.94,30323.0,223.438,223.9613,223.4288,223.9521,30323.0
2021-10-14 10:50:00,243.94,244.13,243.83,244.06,13507.0,223.9521,224.1265,223.8511,224.0623,13507.0
2021-10-14 10:55:00,244.03,244.35,243.97,244.26,33257.0,224.0347,224.3285,223.9797,224.2459,33257.0
2021-10-14 11:00:00,244.29,244.45,244.26,244.44,42635.0,224.2734,224.4203,224.2459,224.4111,42635.0
2021-10-14 11:05:00,244.45,244.77,244.43,244.61,75307.0,224.4203,224.7141,224.402,224.5672,75307.0
2021-10-14 11:10:00,244.58,244.67,244.48,244.53,15764.0,224.5397,224.6223,224.4479,224.4938,15764.0
2021-10-14 11:15:00,244.55,244.81,244.48,244.74,22372.0,224.5121,224.7508,224.4479,224.6866,22372.0
2021-10-14 11:20:00,244.73,244.92,244.64,244.92,15412.0,224.6774,224.8518,224.5948,224.8518,15412.0
2021-10-14 11:25:00,244.9,245.05,244.87,244.91,12086.0,224.8335,224.9712,224.8059,224.8426,12086.0
2021-10-14 11:30:00,244.95,245.06,244.89,244.98,13020.0,224.8794,224.9803,224.8243,224.9069,13020.0
2021-10-14 11:35:00,244.98,245.1,244.92,245.1,16288.0,224.9069,225.0171,224.8518,225.0171,16288.0
2021-10-14 11:40:00,245.14,245.42,245.03,245.28,16480.0,225.0538,225.3108,224.9528,225.1823,16480.0
2021-10-14 11:45:00,245.29,245.4,245.24,245.35,10326.0,225.1915,225.2925,225.1456,225.2466,10326.0
2021-10-14 11:50:00,245.37,245.4,245.1,245.16,10365.0,225.2649,225.2925,225.0171,225.0721,10365.0
2021-10-14 11:55:00,245.16,245.28,245.02,245.13,8000.0,225.0721,225.1823,224.9436,225.0446,8000.0
2021-10-14 12:00:00,245.13,245.35,245.12,245.27,9173.0,225.0446,225.2466,225.0354,225.1731,9173.0
2021-10-14 12:05:00,245.32,245.35,245.23,245.25,5717.0,225.219,225.2466,225.1364,225.1548,5717.0
2021-10-14 12:10:00,245.25,245.28,245.17,245.26,7860.0,225.1548,225.1823,225.0813,225.164,7860.0
2021-10-14 12:15:00,245.28,245.34,245.09,245.09,9473.0,225.1823,225.2374,225.0079,225.0079,9473.0
2021-10-14 12:20:00,245.05,245.17,245.03,245.09,5202.0,224.9712,225.0813,224.9528,225.0079,5202.0
2021-10-14 12:25:00,245.07,245.15,245.03,245.06,6437.0,224.9895,225.063,224.9528,224.9803,6437.0
2021-10-14 12:30:00,245.08,245.15,244.94,245.01,9600.0,224.9987,225.063,224.8702,224.9344,9600.0
2021-10-14 12:35:00,245.0,245.04,244.81,244.84,8759.0,224.9253,224.962,224.7508,224.7784,8759.0
2021-10-14 12:40:00,244.83,244.86,244.75,244.81,4874.0,224.7692,224.7967,224.6957,224.7508,4874.0
2021-10-14 12:45:00,244.77,244.9,244.74,244.85,6110.0,224.7141,224.8335,224.6866,224.7875,6110.0
2021-10-14 12:50:00,244.88,245.03,244.88,244.97,6930.0,224.8151,224.9528,224.8151,224.8977,6930.0
2021-10-14 12:55:00,244.95,245.18,244.91,245.09,8426.0,224.8794,225.0905,224.8426,225.0079,8426.0
2021-10-14 13:00:00,245.12,245.26,244.85,244.85,8542.0,225.0354,225.164,224.7875,224.7875,8542.0
2021-10-14 13:05:00,244.81,245.11,244.81,245.02,9742.0,224.7508,225.0262,224.7508,224.9436,9742.0
2021-10-14 13:10:00,245.02,245.14,244.94,245.14,20711.0,224.9436,225.0538,224.8702,225.0538,20711.0
2021-10-14 13:15:00,245.17,245.17,244.91,244.92,6219.0,225.0813,225.0813,224.8426,224.8518,6219.0
2021-10-14 13:20:00,244.89,244.91,244.77,244.79,5593.0,224.8243,224.8426,224.7141,224.7325,5593.0
2021-10-14 13:25:00,244.8,244.8,244.68,244.69,6994.0,224.7416,224.7416,224.6315,224.6407,6994.0
2021-10-14 13:30:00,244.72,244.86,244.72,244.8,6794.0,224.6682,224.7967,224.6682,224.7416,6794.0
2021-10-14 13:35:00,244.82,244.88,244.78,244.8,8894.0,224.76,224.8151,224.7233,224.7416,8894.0
2021-10-14 13:40:00,244.79,244.89,244.78,244.82,7996.0,224.7325,224.8243,224.7233,224.76,7996.0
2021-10-14 13:45:00,244.82,244.9,244.76,244.87,6761.0,224.76,224.8335,224.7049,224.8059,6761.0
2021-10-14 13:50:00,244.87,244.87,244.69,244.79,7035.0,224.8059,224.8059,224.6407,224.7325,7035.0
2021-10-14 13:55:00,244.76,244.9,244.76,244.78,11303.0,224.7049,224.8335,224.7049,224.7233,11303.0
2021-10-14 14:00:00,244.76,244.78,244.51,244.53,12665.0,224.7049,224.7233,224.4754,224.4938,12665.0
2021-10-14 14:05:00,244.52,244.54,244.39,244.44,9482.0,224.4846,224.5029,224.3652,224.4111,9482.0
2021-10-14 14:10:00,244.45,244.56,244.44,244.52,9303.0,224.4203,224.5213,224.4111,224.4846,9303.0
2021-10-14 14:15:00,244.49,244.58,244.37,244.41,10346.0,224.457,224.5397,224.3469,224.3836,10346.0
2021-10-14 14:20:00,244.4,244.62,244.4,244.62,9000.0,224.3744,224.5764,224.3744,224.5764,9000.0
2021-10-14 14:25:00,244.58,244.6,244.51,244.59,5790.0,224.5397,224.558,224.4754,224.5489,5790.0
2021-10-14 14:30:00,244.62,244.62,244.49,244.56,6499.0,224.5764,224.5764,224.457,224.5213,6499.0
2021-10-14 14:35:00,244.56,244.84,244.54,244.84,12048.0,224.5213,224.7784,224.5029,224.7784,12048.0
2021-10-14 14:40:00,244.86,244.94,244.72,244.92,7374.0,224.7967,224.8702,224.6682,224.8518,7374.0
2021-10-14 14:45:00,244.92,244.99,244.86,244.94,5456.0,224.8518,224.9161,224.7967,224.8702,5456.0
2021-10-14 14:50:00,244.97,244.97,244.83,244.84,4999.0,224.8977,224.8977,224.7692,224.7784,4999.0
2021-10-14 14:55:00,244.84,244.87,244.65,244.72,9408.0,224.7784,224.8059,224.6039,224.6682,9408.0
2021-10-14 15:00:00,244.69,244.69,244.55,244.67,10822.0,224.6407,224.6407,224.5121,224.6223,10822.0
2021-10-14 15:05:00,244.65,244.67,244.41,244.45,7743.0,224.6039,224.6223,224.3836,224.4203,7743.0
2021-10-14 15:10:00,244.44,244.56,244.39,244.41,12041.0,224.4111,224.5213,224.3652,224.3836,12041.0
2021-10-14 15:15:00,244.41,244.43,244.18,244.29,19934.0,224.3836,224.402,224.1724,224.2734,19934.0
2021-10-14 15:20:00,244.28,244.34,244.09,244.17,17992.0,224.2643,224.3193,224.0898,224.1633,17992.0
2021-10-14 15:25:00,244.19,244.52,244.17,244.46,16444.0,224.1816,224.4846,224.1633,224.4295,16444.0
2021-10-14 15:30:00,244.45,244.56,244.35,244.44,17395.0,224.4203,224.5213,224.3285,224.4111,17395.0
2021-10-14 15:35:00,244.46,244.47,244.2,244.31,21742.0,224.4295,224.4387,224.1908,224.2918,21742.0
2021-10-14 15:40:00,244.32,244.34,244.15,244.3,25426.0,224.301,224.3193,224.1449,224.2826,25426.0
2021-10-14 15:45:00,244.28,244.28,244.1,244.19,28705.0,224.2643,224.2643,224.099,224.1816,28705.0
2021-10-14 15:50:00,244.19,244.73,244.19,244.69,60922.0,224.1816,224.6774,224.1816,224.6407,60922.0
2021-10-14 15:55:00,244.68,244.7,244.45,244.55,104933.0,224.6315,224.6498,224.4203,224.5121,104933.0
2021-10-15 09:30:00,245.24,245.8,244.94,245.48,159976.0,225.1456,225.6597,224.8702,225.3659,159976.0
2021-10-15 09:35:00,245.64,246.03,245.31,245.58,15371.0,225.5128,225.8709,225.2099,225.4577,15371.0
2021-10-15 09:40:00,245.6,246.02,245.46,245.77,23695.0,225.4761,225.8617,225.3476,225.6322,23695.0
2021-10-15 09:45:00,245.77,246.15,245.6,245.6,13645.0,225.6322,225.981,225.4761,225.4761,13645.0
2021-10-15 09:50:00,245.8,245.9,245.5,245.62,10703.0,225.6597,225.7515,225.3843,225.4945,10703.0
2021-10-15 09:55:00,245.71,246.12,245.71,246.06,10395.0,225.5771,225.9535,225.5771,225.8984,10395.0
2021-10-15 10:00:00,246.02,246.34,245.98,246.16,18598.0,225.8617,226.1555,225.825,225.9902,18598.0
2021-10-15 10:05:00,246.18,246.38,246.09,246.09,9387.0,226.0086,226.1922,225.9259,225.9259,9387.0
2021-10-15 10:10:00,246.18,246.23,245.6,245.6,11986.0,226.0086,226.0545,225.4761,225.4761,11986.0
2021-10-15 10:15:00,245.54,245.68,245.44,245.63,12470.0,225.421,225.5495,225.3292,225.5036,12470.0
2021-10-15 10:20:00,245.61,245.61,245.25,245.25,10598.0,225.4853,225.4853,225.1548,225.1548,10598.0
2021-10-15 10:25:00,245.2,245.26,244.9,244.9,18111.0,225.1089,225.164,224.8335,224.8335,18111.0
2021-10-15 10:30:00,244.9,245.44,244.83,245.43,16089.0,224.8335,225.3292,224.7692,225.32,16089.0
2021-10-15 10:35:00,245.41,245.5,245.18,245.49,10530.0,225.3017,225.3843,225.0905,225.3751,10530.0
2021-10-15 10:40:00,245.45,245.52,245.21,245.25,10228.0,225.3384,225.4026,225.118,225.1548,10228.0
2021-10-15 10:45:00,245.29,245.54,245.25,245.49,11445.0,225.1915,225.421,225.1548,225.3751,11445.0
2021-10-15 10:50:00,245.46,245.54,245.3,245.3,8991.0,225.3476,225.421,225.2007,225.2007,8991.0
2021-10-15 10:55:00,245.31,245.49,245.21,245.48,8519.0,225.2099,225.3751,225.118,225.3659,8519.0
2021-10-15 11:00:00,245.48,245.55,245.26,245.26,5749.0,225.3659,225.4302,225.164,225.164,5749.0
2021-10-15 11:05:00,245.29,245.3,244.97,245.2,8860.0,225.1915,225.2007,224.8977,225.1089,8860.0
2021-10-15 11:10:00,245.14,245.19,244.87,244.92,8024.0,225.0538,225.0997,224.8059,224.8518,8024.0
2021-10-15 11:15:00,244.95,245.2,244.88,245.2,9647.0,224.8794,225.1089,224.8151,225.1089,9647.0
2021-10-15 11:20:00,245.19,245.23,244.89,245.02,8383.0,225.0997,225.1364,224.8243,224.9436,8383.0
2021-10-15 11:25:00,245.02,245.03,244.64,244.65,9924.0,224.9436,224.9528,224.5948,224.6039,9924.0
2021-10-15 11:30:00,244.67,244.68,244.52,244.54,7182.0,224.6223,224.6315,224.4846,224.5029,7182.0
2021-10-15 11:35:00,244.58,244.66,244.5,244.57,10728.0,224.5397,224.6131,224.4662,224.5305,10728.0
2021-10-15 11:40:00,244.52,244.53,244.18,244.25,7840.0,224.4846,224.4938,224.1724,224.2367,7840.0
2021-10-15 11:45:00,244.29,244.29,243.92,243.99,13269.0,224.2734,224.2734,223.9337,223.998,13269.0
2021-10-15 11:50:00,244.0,244.1,243.73,243.74,11743.0,224.0072,224.099,223.7593,223.7685,11743.0
2021-10-15 11:55:00,243.8,243.87,243.58,243.58,11074.0,223.8236,223.8878,223.6216,223.6216,11074.0
2021-10-15 12:00:00,243.56,243.61,243.43,243.53,16762.0,223.6032,223.6492,223.4839,223.5757,16762.0
2021-10-15 12:05:00,243.49,243.49,243.24,243.29,12299.0,223.539,223.539,223.3095,223.3554,12299.0
2021-10-15 12:10:00,243.29,243.34,243.16,243.29,15043.0,223.3554,223.4013,223.236,223.3554,15043.0
2021-10-15 12:15:00,243.26,243.35,243.2,243.21,14970.0,223.3278,223.4105,223.2727,223.2819,14970.0
2021-10-15 12:20:00,243.15,243.19,242.9,242.92,15572.0,223.2268,223.2636,222.9973,223.0157,15572.0
2021-10-15 12:25:00,242.91,243.06,242.83,242.96,16615.0,223.0065,223.1442,222.9331,223.0524,16615.0
2021-10-15 12:30:00,242.97,243.43,242.94,243.23,13138.0,223.0616,223.4839,223.034,223.3003,13138.0
2021-10-15 12:35:00,243.24,243.24,243.04,243.17,11836.0,223.3095,223.3095,223.1259,223.2452,11836.0
2021-10-15 12:40:00,243.12,243.19,243.02,243.09,8882.0,223.1993,223.2636,223.1075,223.1718,8882.0
2021-10-15 12:45:00,243.11,243.37,243.11,243.23,24914.0,223.1901,223.4288,223.1901,223.3003,24914.0
2021-10-15 12:50:00,243.24,243.29,243.13,243.15,13579.0,223.3095,223.3554,223.2085,223.2268,13579.0
2021-10-15 12:55:00,243.2,243.24,243.12,243.23,8197.0,223.2727,223.3095,223.1993,223.3003,8197.0
2021-10-15 13:00:00,243.18,243.24,243.06,243.11,15489.0,223.2544,223.3095,223.1442,223.1901,15489.0
2021-10-15 13:05:00,243.09,243.25,243.06,243.09,8835.0,223.1718,223.3186,223.1442,223.1718,8835.0
2021-10-15 13:10:00,243.09,243.17,242.89,242.9,9353.0,223.1718,223.2452,222.9881,222.9973,9353.0
2021-10-15 13:15:00,242.89,242.92,242.76,242.76,10824.0,222.9881,223.0157,222.8688,222.8688,10824.0
2021-10-15 13:20:00,242.76,242.81,242.69,242.7,10452.0,222.8688,222.9147,222.8045,222.8137,10452.0
2021-10-15 13:25:00,242.69,242.73,242.5,242.58,10156.0,222.8045,222.8413,222.6301,222.7035,10156.0
2021-10-15 13:30:00,242.59,242.67,242.4,242.49,11524.0,222.7127,222.7862,222.5383,222.6209,11524.0
2021-10-15 13:35:00,242.52,242.62,242.46,242.56,14562.0,222.6485,222.7403,222.5934,222.6852,14562.0
2021-10-15 13:40:00,242.56,242.66,242.42,242.48,10977.0,222.6852,222.777,222.5567,222.6117,10977.0
2021-10-15 13:45:00,242.47,242.72,242.46,242.53,16264.0,222.6026,222.8321,222.5934,222.6576,16264.0
2021-10-15 13:50:00,242.61,242.85,242.59,242.8,12416.0,222.7311,222.9514,222.7127,222.9055,12416.0
2021-10-15 13:55:00,242.76,242.96,242.72,242.73,12160.0,222.8688,223.0524,222.8321,222.8413,12160.0
2021-10-15 14:00:00,242.82,242.94,242.7,242.84,10339.0,222.9239,223.034,222.8137,222.9422,10339.0
2021-10-15 14:05:00,242.94,243.15,242.82,243.05,13562.0,223.034,223.2268,222.9239,223.135,13562.0
2021-10-15 14:10:00,243.07,243.2,242.77,242.77,10124.0,223.1534,223.2727,222.878,222.878,10124.0
2021-10-15 14:15:00,242.84,242.84,242.65,242.77,15437.0,222.9422,222.9422,222.7678,222.878,15437.0
2021-10-15 14:20:00,242.77,242.77,242.51,242.6,13471.0,222.878,222.878,222.6393,222.7219,13471.0
2021-10-15 14:25:00,242.59,242.72,242.53,242.55,13274.0,222.7127,222.8321,222.6576,222.676,13274.0
2021-10-15 14:30:00,242.6,242.63,242.46,242.56,12695.0,222.7219,222.7494,222.5934,222.6852,12695.0
2021-10-15 14:35:00,242.53,242.53,242.31,242.46,22330.0,222.6576,222.6576,222.4557,222.5934,22330.0
2021-10-15 14:40:00,242.43,242.43,242.28,242.34,11050.0,222.5658,222.5658,222.4281,222.4832,11050.0
2021-10-15 14:45:00,242.33,242.37,242.16,242.36,19896.0,222.474,222.5108,222.318,222.5016,19896.0
2021-10-15 14:50:00,242.32,242.49,242.27,242.44,15708.0,222.4648,222.6209,222.4189,222.575,15708.0
2021-10-15 14:55:00,242.4,242.7,242.39,242.64,10486.0,222.5383,222.8137,222.5291,222.7586,10486.0
2021-10-15 15:00:00,242.64,242.8,242.6,242.62,12760.0,222.7586,222.9055,222.7219,222.7403,12760.0
2021-10-15 15:05:00,242.62,242.72,242.58,242.68,19852.0,222.7403,222.8321,222.7035,222.7954,19852.0
2021-10-15 15:10:00,242.64,242.84,242.58,242.83,20235.0,222.7586,222.9422,222.7035,222.9331,20235.0
2021-10-15 15:15:00,242.81,242.99,242.8,242.97,18024.0,222.9147,223.08,222.9055,223.0616,18024.0
2021-10-15 15:20:00,242.92,242.96,242.78,242.83,22349.0,223.0157,223.0524,222.8872,222.9331,22349.0
2021-10-15 15:25:00,242.87,243.1,242.79,243.04,23228.0,222.9698,223.1809,222.8963,223.1259,23228.0
2021-10-15 15:30:00,243.02,243.05,242.79,242.94,33845.0,223.1075,223.135,222.8963,223.034,33845.0
2021-10-15 15:35:00,242.94,242.96,242.62,242.65,31742.0,223.034,223.0524,222.7403,222.7678,31742.0
2021-10-15 15:40:00,242.7,242.74,242.35,242.43,30675.0,222.8137,222.8504,222.4924,222.5658,30675.0
2021-10-15 15:45:00,242.43,242.56,242.38,242.56,44428.0,222.5658,222.6852,222.5199,222.6852,44428.0
2021-10-15 15:50:00,242.65,242.69,242.39,242.46,87025.0,222.7678,222.8045,222.5291,222.5934,87025.0
2021-10-15 15:55:00,242.47,242.58,241.99,242.28,227572.0,222.6026,222.7035,222.1619,222.4281,227572.0
2021-10-18 09:30:00,242.42,242.64,241.99,242.09,63156.0,222.5567,222.7586,222.1619,222.2537,63156.0
2021-10-18 09:35:00,242.01,242.25,241.57,241.72,15374.0,222.1803,222.4006,221.7763,221.914,15374.0
2021-10-18 09:40:00,241.62,241.78,241.33,241.43,12676.0,221.8222,221.9691,221.556,221.6478,12676.0
2021-10-18 09:45:00,241.51,241.93,241.5,241.7,16185.0,221.7212,222.1068,221.712,221.8957,16185.0
2021-10-18 09:50:00,241.79,242.06,241.67,241.77,12792.0,221.9783,222.2262,221.8681,221.9599,12792.0
2021-10-18 09:55:00,241.79,241.98,241.43,241.48,11936.0,221.9783,222.1527,221.6478,221.6937,11936.0
2021-10-18 10:00:00,241.49,242.0,241.39,241.92,21144.0,221.7029,222.1711,221.6111,222.0976,21144.0
2021-10-18 10:05:00,241.93,242.07,241.68,241.73,14284.0,222.1068,222.2353,221.8773,221.9232,14284.0
2021-10-18 10:10:00,241.68,241.76,241.26,241.45,22254.0,221.8773,221.9507,221.4917,221.6661,22254.0
2021-10-18 10:15:00,241.42,241.56,241.2,241.56,16977.0,221.6386,221.7671,221.4366,221.7671,16977.0
2021-10-18 10:20:00,241.53,241.63,241.13,241.44,48909.0,221.7396,221.8314,221.3724,221.657,48909.0
2021-10-18 10:25:00,241.41,242.02,241.34,241.87,16540.0,221.6294,222.1894,221.5651,222.0517,16540.0
2021-10-18 10:30:00,241.87,241.91,241.51,241.86,19210.0,222.0517,222.0884,221.7212,222.0425,19210.0
2021-10-18 10:35:00,241.89,241.94,241.7,241.9,8864.0,222.0701,222.116,221.8957,222.0793,8864.0
2021-10-18 10:40:00,241.91,242.35,241.91,242.19,14876.0,222.0884,222.4924,222.0884,222.3455,14876.0
2021-10-18 10:45:00,242.32,242.33,242.14,242.22,8885.0,222.4648,222.474,222.2996,222.373,8885.0
2021-10-18 10:50:00,242.19,242.29,242.03,242.06,15099.0,222.3455,222.4373,222.1986,222.2262,15099.0
2021-10-18 10:55:00,242.07,242.07,241.89,242.04,23921.0,222.2353,222.2353,222.0701,222.2078,23921.0
2021-10-18 11:00:00,242.09,242.53,242.09,242.53,12301.0,222.2537,222.6576,222.2537,222.6576,12301.0
2021-10-18 11:05:00,242.55,243.13,242.55,243.03,15429.0,222.676,223.2085,222.676,223.1167,15429.0
2021-10-18 11:10:00,243.02,243.02,242.82,242.94,14499.0,223.1075,223.1075,222.9239,223.034,14499.0
2021-10-18 11:15:00,243.01,243.3,242.99,243.28,19790.0,223.0983,223.3646,223.08,223.3462,19790.0
2021-10-18 11:20:00,243.21,243.45,243.19,243.29,14854.0,223.2819,223.5023,223.2636,223.3554,14854.0
2021-10-18 11:25:00,243.27,243.28,242.88,242.88,14540.0,223.337,223.3462,222.979,222.979,14540.0
2021-10-18 11:30:00,242.94,243.05,242.91,242.91,8335.0,223.034,223.135,223.0065,223.0065,8335.0
2021-10-18 11:35:00,242.94,242.97,242.62,242.62,10676.0,223.034,223.0616,222.7403,222.7403,10676.0
2021-10-18 11:40:00,242.66,242.86,242.66,242.8,8563.0,222.777,222.9606,222.777,222.9055,8563.0
2021-10-18 11:45:00,242.8,242.92,242.59,242.66,12132.0,222.9055,223.0157,222.7127,222.777,12132.0
2021-10-18 11:50:00,242.64,242.83,242.64,242.7,8428.0,222.7586,222.9331,222.7586,222.8137,8428.0
2021-10-18 11:55:00,242.72,242.82,242.62,242.74,42084.0,222.8321,222.9239,222.7403,222.8504,42084.0
2021-10-18 12:00:00,242.74,242.94,242.7,242.86,12993.0,222.8504,223.034,222.8137,222.9606,12993.0
2021-10-18 12:05:00,242.82,242.86,242.65,242.65,9993.0,222.9239,222.9606,222.7678,222.7678,9993.0
2021-10-18 12:10:00,242.63,242.66,242.55,242.55,6304.0,222.7494,222.777,222.676,222.676,6304.0
2021-10-18 12:15:00,242.55,242.61,242.44,242.61,9757.0,222.676,222.7311,222.575,222.7311,9757.0
2021-10-18 12:20:00,242.56,242.7,242.44,242.64,10889.0,222.6852,222.8137,222.575,222.7586,10889.0
2021-10-18 12:25:00,242.63,242.77,242.59,242.73,13458.0,222.7494,222.878,222.7127,222.8413,13458.0
2021-10-18 12:30:00,242.7,242.74,242.54,242.63,10227.0,222.8137,222.8504,222.6668,222.7494,10227.0
2021-10-18 12:35:00,242.62,242.66,242.54,242.54,7093.0,222.7403,222.777,222.6668,222.6668,7093.0
2021-10-18 12:40:00,242.53,242.65,242.46,242.52,12705.0,222.6576,222.7678,222.5934,222.6485,12705.0
2021-10-18 12:45:00,242.57,242.58,242.5,242.51,8237.0,222.6944,222.7035,222.6301,222.6393,8237.0
2021-10-18 12:50:00,242.54,242.54,242.44,242.46,5346.0,222.6668,222.6668,222.575,222.5934,5346.0
2021-10-18 12:55:00,242.42,242.46,242.33,242.41,8553.0,222.5567,222.5934,222.474,222.5475,8553.0
2021-10-18 13:00:00,242.41,242.52,242.36,242.52,17864.0,222.5475,222.6485,222.5016,222.6485,17864.0
2021-10-18 13:05:00,242.48,242.51,242.44,242.45,5909.0,222.6117,222.6393,222.575,222.5842,5909.0
2021-10-18 13:10:00,242.47,242.48,242.35,242.35,5901.0,222.6026,222.6117,222.4924,222.4924,5901.0
2021-10-18 13:15:00,242.34,242.39,242.27,242.35,4565.0,222.4832,222.5291,222.4189,222.4924,4565.0
2021-10-18 13:20:00,242.32,242.34,242.24,242.26,7061.0,222.4648,222.4832,222.3914,222.4098,7061.0
2021-10-18 13:25:00,242.25,242.25,242.06,242.06,7993.0,222.4006,222.4006,222.2262,222.2262,7993.0
2021-10-18 13:30:00,242.09,242.16,242.06,242.09,5791.0,222.2537,222.318,222.2262,222.2537,5791.0
2021-10-18 13:35:00,242.1,242.24,242.1,242.19,9335.0,222.2629,222.3914,222.2629,222.3455,9335.0
2021-10-18 13:40:00,242.19,242.39,242.11,242.37,6332.0,222.3455,222.5291,222.2721,222.5108,6332.0
2021-10-18 13:45:00,242.4,242.54,242.38,242.53,12150.0,222.5383,222.6668,222.5199,222.6576,12150.0
2021-10-18 13:50:00,242.49,242.53,242.4,242.4,9014.0,222.6209,222.6576,222.5383,222.5383,9014.0
2021-10-18 13:55:00,242.4,242.49,242.39,242.4,5882.0,222.5383,222.6209,222.5291,222.5383,5882.0
2021-10-18 14:00:00,242.43,242.48,242.3,242.44,16611.0,222.5658,222.6117,222.4465,222.575,16611.0
2021-10-18 14:05:00,242.48,242.55,242.44,242.51,5029.0,222.6117,222.676,222.575,222.6393,5029.0
2021-10-18 14:10:00,242.51,242.59,242.43,242.49,10467.0,222.6393,222.7127,222.5658,222.6209,10467.0
2021-10-18 14:15:00,242.46,242.69,242.46,242.6,10748.0,222.5934,222.8045,222.5934,222.7219,10748.0
2021-10-18 14:20:00,242.65,242.66,242.35,242.41,12355.0,222.7678,222.777,222.4924,222.5475,12355.0
2021-10-18 14:25:00,242.39,242.41,242.17,242.39,12805.0,222.5291,222.5475,222.3271,222.5291,12805.0
2021-10-18 14:30:00,242.42,242.47,242.32,242.42,7955.0,222.5567,222.6026,222.4648,222.5567,7955.0
2021-10-18 14:35:00,242.41,242.41,242.15,242.21,10352.0,222.5475,222.5475,222.3088,222.3639,10352.0
2021-10-18 14:40:00,242.19,242.21,242.11,242.13,9443.0,222.3455,222.3639,222.2721,222.2904,9443.0
2021-10-18 14:45:00,242.16,242.21,242.12,242.15,6893.0,222.318,222.3639,222.2812,222.3088,6893.0
2021-10-18 14:50:00,242.19,242.28,242.15,242.26,9378.0,222.3455,222.4281,222.3088,222.4098,9378.0
2021-10-18 14:55:00,242.26,242.39,242.23,242.31,10373.0,222.4098,222.5291,222.3822,222.4557,10373.0
2021-10-18 15:00:00,242.34,242.44,242.3,242.44,5532.0,222.4832,222.575,222.4465,222.575,5532.0
2021-10-18 15:05:00,242.41,242.43,242.26,242.32,12384.0,222.5475,222.5658,222.4098,222.4648,12384.0
2021-10-18 15:10:00,242.34,242.47,242.28,242.47,11545.0,222.4832,222.6026,222.4281,222.6026,11545.0
2021-10-18 15:15:00,242.43,242.57,242.41,242.5,9627.0,222.5658,222.6944,222.5475,222.6301,9627.0
2021-10-18 15:20:00,242.54,242.59,242.45,242.5,9795.0,222.6668,222.7127,222.5842,222.6301,9795.0
2021-10-18 15:25:00,242.5,242.5,242.37,242.4,10429.0,222.6301,222.6301,222.5108,222.5383,10429.0
2021-10-18 15:30:00,242.36,242.43,242.19,242.22,18486.0,222.5016,222.5658,222.3455,222.373,18486.0
2021-10-18 15:35:00,242.2,242.25,242.05,242.14,42645.0,222.3547,222.4006,222.217,222.2996,42645.0
2021-10-18 15:40:00,242.12,242.21,241.86,241.87,34025.0,222.2812,222.3639,222.0425,222.0517,34025.0
2021-10-18 15:45:00,241.87,242.21,241.87,242.21,39362.0,222.0517,222.3639,222.0517,222.3639,39362.0
2021-10-18 15:50:00,242.18,242.48,242.1,242.21,73004.0,222.3363,222.6117,222.2629,222.3639,73004.0
2021-10-18 15:55:00,242.21,242.35,241.93,242.32,161193.0,222.3639,222.4924,222.1068,222.4648,161193.0
2021-10-19 09:30:00,243.22,243.22,242.13,242.13,50673.0,223.2911,223.2911,222.2904,222.2904,50673.0
2021-10-19 09:35:00,242.0,242.04,241.65,241.72,11532.0,222.1711,222.2078,221.8497,221.914,11532.0
2021-10-19 09:40:00,241.59,242.12,241.53,241.7,20112.0,221.7947,222.2812,221.7396,221.8957,20112.0
2021-10-19 09:45:00,241.72,242.33,241.6,241.9,15398.0,221.914,222.474,221.8038,222.0793,15398.0
2021-10-19 09:50:00,242.13,242.54,242.03,242.54,9997.0,222.2904,222.6668,222.1986,222.6668,9997.0
2021-10-19 09:55:00,242.4,242.44,242.11,242.35,8693.0,222.5383,222.575,222.2721,222.4924,8693.0
2021-10-19 10:00:00,242.36,242.84,242.27,242.8,18527.0,222.5016,222.9422,222.4189,222.9055,18527.0
2021-10-19 10:05:00,242.75,242.91,242.56,242.7,18701.0,222.8596,223.0065,222.6852,222.8137,18701.0
2021-10-19 10:10:00,242.72,242.87,242.64,242.7,8641.0,222.8321,222.9698,222.7586,222.8137,8641.0
2021-10-19 10:15:00,242.72,242.75,242.3,242.36,7226.0,222.8321,222.8596,222.4465,222.5016,7226.0
2021-10-19 10:20:00,242.35,242.56,242.33,242.56,5662.0,222.4924,222.6852,222.474,222.6852,5662.0
2021-10-19 10:25:00,242.52,242.72,242.48,242.53,8931.0,222.6485,222.8321,222.6117,222.6576,8931.0
2021-10-19 10:30:00,242.48,242.52,241.94,242.02,9271.0,222.6117,222.6485,222.116,222.1894,9271.0
2021-10-19 10:35:00,242.01,242.22,241.8,242.22,9676.0,222.1803,222.373,221.9875,222.373,9676.0
2021-10-19 10:40:00,242.28,242.3,242.05,242.09,11631.0,222.4281,222.4465,222.217,222.2537,11631.0
2021-10-19 10:45:00,242.1,242.13,241.92,241.96,6881.0,222.2629,222.2904,222.0976,222.1343,6881.0
2021-10-19 10:50:00,241.95,242.19,241.92,241.98,7284.0,222.1252,222.3455,222.0976,222.1527,7284.0
2021-10-19 10:55:00,242.02,242.08,241.89,241.89,10682.0,222.1894,222.2445,222.0701,222.0701,10682.0
2021-10-19 11:00:00,241.88,242.1,241.8,242.1,8722.0,222.0609,222.2629,221.9875,222.2629,8722.0
2021-10-19 11:05:00,242.05,242.05,241.85,241.88,7119.0,222.217,222.217,222.0334,222.0609,7119.0
2021-10-19 11:10:00,241.86,242.22,241.86,242.22,5930.0,222.0425,222.373,222.0425,222.373,5930.0
2021-10-19 11:15:00,242.22,242.45,242.19,242.19,10963.0,222.373,222.5842,222.3455,222.3455,10963.0
2021-10-19 11:20:00,242.23,242.34,241.99,241.99,14580.0,222.3822,222.4832,222.1619,222.1619,14580.0
2021-10-19 11:25:00,242.01,242.07,241.95,241.98,9192.0,222.1803,222.2353,222.1252,222.1527,9192.0
2021-10-19 11:30:00,241.98,242.04,241.7,241.79,10849.0,222.1527,222.2078,221.8957,221.9783,10849.0
2021-10-19 11:35:00,241.82,242.05,241.79,241.98,12636.0,222.0058,222.217,221.9783,222.1527,12636.0
2021-10-19 11:40:00,242.0,242.37,241.94,242.37,14538.0,222.1711,222.5108,222.116,222.5108,14538.0
2021-10-19 11:45:00,242.37,242.62,242.25,242.59,17082.0,222.5108,222.7403,222.4006,222.7127,17082.0
2021-10-19 11:50:00,242.63,243.08,242.62,242.83,62413.0,222.7494,223.1626,222.7403,222.9331,62413.0
2021-10-19 11:55:00,242.86,243.04,242.86,243.0,14768.0,222.9606,223.1259,222.9606,223.0891,14768.0
2021-10-19 12:00:00,243.0,243.03,242.85,243.03,10327.0,223.0891,223.1167,222.9514,223.1167,10327.0
2021-10-19 12:05:00,243.03,243.5,243.02,243.5,20363.0,223.1167,223.5482,223.1075,223.5482,20363.0
2021-10-19 12:10:00,243.48,243.69,243.47,243.53,14444.0,223.5298,223.7226,223.5206,223.5757,14444.0
2021-10-19 12:15:00,243.54,243.6,243.42,243.45,14088.0,223.5849,223.64,223.4747,223.5023,14088.0
2021-10-19 12:20:00,243.46,243.86,243.46,243.85,25944.0,223.5114,223.8787,223.5114,223.8695,25944.0
2021-10-19 12:25:00,243.86,243.93,243.29,243.33,20466.0,223.8787,223.9429,223.3554,223.3921,20466.0
2021-10-19 12:30:00,243.37,243.78,243.37,243.71,22938.0,223.4288,223.8052,223.4288,223.741,22938.0
2021-10-19 12:35:00,243.69,243.7,243.58,243.59,4200.0,223.7226,223.7318,223.6216,223.6308,4200.0
2021-10-19 12:40:00,243.6,243.72,243.55,243.7,7837.0,223.64,223.7501,223.5941,223.7318,7837.0
2021-10-19 12:45:00,243.69,243.72,243.54,243.54,9749.0,223.7226,223.7501,223.5849,223.5849,9749.0
2021-10-19 12:50:00,243.53,243.71,243.51,243.7,9453.0,223.5757,223.741,223.5573,223.7318,9453.0
2021-10-19 12:55:00,243.7,243.76,243.6,243.6,7044.0,223.7318,223.7869,223.64,223.64,7044.0
2021-10-19 13:00:00,243.6,243.65,243.5,243.58,9585.0,223.64,223.6859,223.5482,223.6216,9585.0
2021-10-19 13:05:00,243.59,243.71,243.43,243.44,13551.0,223.6308,223.741,223.4839,223.4931,13551.0
2021-10-19 13:10:00,243.45,243.55,243.31,243.55,14163.0,223.5023,223.5941,223.3737,223.5941,14163.0
2021-10-19 13:15:00,243.57,243.57,243.37,243.45,7404.0,223.6124,223.6124,223.4288,223.5023,7404.0
2021-10-19 13:20:00,243.49,243.5,243.39,243.39,3938.0,223.539,223.5482,223.4472,223.4472,3938.0
2021-10-19 13:25:00,243.38,243.48,243.29,243.33,7680.0,223.438,223.5298,223.3554,223.3921,7680.0
2021-10-19 13:30:00,243.35,243.5,243.27,243.45,31608.0,223.4105,223.5482,223.337,223.5023,31608.0
2021-10-19 13:35:00,243.51,243.57,243.43,243.43,6832.0,223.5573,223.6124,223.4839,223.4839,6832.0
2021-10-19 13:40:00,243.41,243.44,243.26,243.29,11729.0,223.4655,223.4931,223.3278,223.3554,11729.0
2021-10-19 13:45:00,243.29,243.29,243.15,243.17,8908.0,223.3554,223.3554,223.2268,223.2452,8908.0
2021-10-19 13:50:00,243.15,243.35,243.15,243.29,4959.0,223.2268,223.4105,223.2268,223.3554,4959.0
2021-10-19 13:55:00,243.32,243.38,243.24,243.33,7122.0,223.3829,223.438,223.3095,223.3921,7122.0
2021-10-19 14:00:00,243.31,243.31,243.15,243.21,8977.0,223.3737,223.3737,223.2268,223.2819,8977.0
2021-10-19 14:05:00,243.25,243.35,243.21,243.29,5229.0,223.3186,223.4105,223.2819,223.3554,5229.0
2021-10-19 14:10:00,243.32,243.38,243.24,243.3,7535.0,223.3829,223.438,223.3095,223.3646,7535.0
2021-10-19 14:15:00,243.28,243.5,243.25,243.44,23655.0,223.3462,223.5482,223.3186,223.4931,23655.0
2021-10-19 14:20:00,243.44,243.44,243.27,243.3,19743.0,223.4931,223.4931,223.337,223.3646,19743.0
2021-10-19 14:25:00,243.3,243.32,243.03,243.03,12722.0,223.3646,223.3829,223.1167,223.1167,12722.0
2021-10-19 14:30:00,243.05,243.05,242.78,242.91,16762.0,223.135,223.135,222.8872,223.0065,16762.0
2021-10-19 14:35:00,242.92,242.96,242.77,242.85,34534.0,223.0157,223.0524,222.878,222.9514,34534.0
2021-10-19 14:40:00,242.83,242.86,242.69,242.7,3528.0,222.9331,222.9606,222.8045,222.8137,3528.0
2021-10-19 14:45:00,242.72,242.73,242.52,242.52,7425.0,222.8321,222.8413,222.6485,222.6485,7425.0
2021-10-19 14:50:00,242.61,242.97,242.6,242.63,15281.0,222.7311,223.0616,222.7219,222.7494,15281.0
2021-10-19 14:55:00,242.55,242.56,242.29,242.32,7903.0,222.676,222.6852,222.4373,222.4648,7903.0
2021-10-19 15:00:00,242.26,242.33,242.19,242.31,13058.0,222.4098,222.474,222.3455,222.4557,13058.0
2021-10-19 15:05:00,242.31,242.38,242.22,242.31,21210.0,222.4557,222.5199,222.373,222.4557,21210.0
2021-10-19 15:10:00,242.32,242.56,242.31,242.56,16084.0,222.4648,222.6852,222.4557,222.6852,16084.0
2021-10-19 15:15:00,242.56,242.69,242.44,242.68,12525.0,222.6852,222.8045,222.575,222.7954,12525.0
2021-10-19 15:20:00,242.66,242.66,242.44,242.44,14262.0,222.777,222.777,222.575,222.575,14262.0
2021-10-19 15:25:00,242.45,242.5,242.36,242.4,14155.0,222.5842,222.6301,222.5016,222.5383,14155.0
2021-10-19 15:30:00,242.4,242.65,242.31,242.51,18662.0,222.5383,222.7678,222.4557,222.6393,18662.0
2021-10-19 15:35:00,242.52,242.58,242.37,242.41,20523.0,222.6485,222.7035,222.5108,222.5475,20523.0
2021-10-19 15:40:00,242.41,242.5,242.35,242.4,16297.0,222.5475,222.6301,222.4924,222.5383,16297.0
2021-10-19 15:45:00,242.43,242.51,242.31,242.47,24028.0,222.5658,222.6393,222.4557,222.6026,24028.0
2021-10-19 15:50:00,242.49,242.57,242.31,242.53,50768.0,222.6209,222.6944,222.4557,222.6576,50768.0
2021-10-19 15:55:00,242.52,242.86,242.41,242.83,112700.0,222.6485,222.9606,222.5475,222.9331,112700.0
2021-10-20 09:30:00,240.4,241.76,240.4,241.02,93926.0,220.7022,221.9507,220.7022,221.2714,93926.0
2021-10-20 09:35:00,240.96,241.45,240.65,241.25,39912.0,221.2163,221.6661,220.9317,221.4825,39912.0
2021-10-20 09:40:00,241.17,241.23,240.68,240.8,19592.0,221.4091,221.4642,220.9592,221.0694,19592.0
2021-10-20 09:45:00,240.72,240.96,240.55,240.86,24292.0,220.996,221.2163,220.8399,221.1245,24292.0
2021-10-20 09:50:00,240.77,241.23,240.77,241.12,17364.0,221.0419,221.4642,221.0419,221.3632,17364.0
2021-10-20 09:55:00,241.11,241.54,241.0,241.43,28722.0,221.354,221.7488,221.253,221.6478,28722.0
2021-10-20 10:00:00,241.41,241.68,241.37,241.54,12587.0,221.6294,221.8773,221.5927,221.7488,12587.0
2021-10-20 10:05:00,241.56,241.84,241.44,241.81,21008.0,221.7671,222.0242,221.657,221.9966,21008.0
2021-10-20 10:10:00,241.85,241.87,241.58,241.61,10062.0,222.0334,222.0517,221.7855,221.813,10062.0
2021-10-20 10:15:00,241.64,242.3,241.64,242.22,60412.0,221.8406,222.4465,221.8406,222.373,60412.0
2021-10-20 10:20:00,242.22,242.31,241.77,241.88,15446.0,222.373,222.4557,221.9599,222.0609,15446.0
2021-10-20 10:25:00,241.93,242.23,241.79,242.23,11620.0,222.1068,222.3822,221.9783,222.3822,11620.0
2021-10-20 10:30:00,242.24,242.39,242.15,242.33,13907.0,222.3914,222.5291,222.3088,222.474,13907.0
2021-10-20 10:35:00,242.38,242.47,242.21,242.23,19639.0,222.5199,222.6026,222.3639,222.3822,19639.0
2021-10-20 10:40:00,242.24,242.31,241.98,242.03,39579.0,222.3914,222.4557,222.1527,222.1986,39579.0
2021-10-20 10:45:00,242.04,242.36,242.03,242.35,9022.0,222.2078,222.5016,222.1986,222.4924,9022.0
2021-10-20 10:50:00,242.33,242.65,242.3,242.64,10964.0,222.474,222.7678,222.4465,222.7586,10964.0
2021-10-20 10:55:00,242.61,242.61,242.23,242.25,9338.0,222.7311,222.7311,222.3822,222.4006,9338.0
2021-10-20 11:00:00,242.26,242.26,241.83,241.9,19569.0,222.4098,222.4098,222.015,222.0793,19569.0
2021-10-20 11:05:00,241.87,241.97,241.78,241.79,11294.0,222.0517,222.1435,221.9691,221.9783,11294.0
2021-10-20 11:10:00,241.84,241.84,241.45,241.6,12593.0,222.0242,222.0242,221.6661,221.8038,12593.0
2021-10-20 11:15:00,241.55,241.76,241.35,241.68,38634.0,221.7579,221.9507,221.5743,221.8773,38634.0
2021-10-20 11:20:00,241.72,241.88,241.66,241.68,7405.0,221.914,222.0609,221.8589,221.8773,7405.0
2021-10-20 11:25:00,241.71,241.87,241.59,241.59,10211.0,221.9048,222.0517,221.7947,221.7947,10211.0
2021-10-20 11:30:00,241.58,241.67,241.53,241.6,7314.0,221.7855,221.8681,221.7396,221.8038,7314.0
2021-10-20 11:35:00,241.6,241.67,241.49,241.51,5796.0,221.8038,221.8681,221.7029,221.7212,5796.0
2021-10-20 11:40:00,241.51,241.59,241.45,241.52,8687.0,221.7212,221.7947,221.6661,221.7304,8687.0
2021-10-20 11:45:00,241.47,241.52,241.41,241.42,10059.0,221.6845,221.7304,221.6294,221.6386,10059.0
2021-10-20 11:50:00,241.41,241.42,241.28,241.32,10155.0,221.6294,221.6386,221.5101,221.5468,10155.0
2021-10-20 11:55:00,241.34,241.47,241.28,241.39,68636.0,221.5651,221.6845,221.5101,221.6111,68636.0
2021-10-20 12:00:00,241.42,241.42,241.23,241.39,9806.0,221.6386,221.6386,221.4642,221.6111,9806.0
2021-10-20 12:05:00,241.41,241.41,241.29,241.3,7363.0,221.6294,221.6294,221.5192,221.5284,7363.0
2021-10-20 12:10:00,241.28,241.4,241.24,241.25,12584.0,221.5101,221.6202,221.4733,221.4825,12584.0
2021-10-20 12:15:00,241.27,241.39,241.21,241.39,7739.0,221.5009,221.6111,221.4458,221.6111,7739.0
2021-10-20 12:20:00,241.34,241.34,241.18,241.22,6557.0,221.5651,221.5651,221.4183,221.455,6557.0
2021-10-20 12:25:00,241.25,241.31,241.04,241.05,29811.0,221.4825,221.5376,221.2897,221.2989,29811.0
2021-10-20 12:30:00,241.05,241.15,241.01,241.05,11973.0,221.2989,221.3907,221.2622,221.2989,11973.0
2021-10-20 12:35:00,241.06,241.2,240.96,241.12,13007.0,221.3081,221.4366,221.2163,221.3632,13007.0
2021-10-20 12:40:00,241.11,241.15,240.95,240.99,13372.0,221.354,221.3907,221.2071,221.2438,13372.0
2021-10-20 12:45:00,241.0,241.04,240.88,240.88,10976.0,221.253,221.2897,221.1428,221.1428,10976.0
2021-10-20 12:50:00,240.91,240.93,240.77,240.79,9927.0,221.1704,221.1887,221.0419,221.0602,9927.0
2021-10-20 12:55:00,240.77,240.94,240.71,240.86,13924.0,221.0419,221.1979,220.9868,221.1245,13924.0
2021-10-20 13:00:00,240.87,240.87,240.55,240.67,34435.0,221.1337,221.1337,220.8399,220.95,34435.0
2021-10-20 13:05:00,240.67,240.78,240.51,240.66,19768.0,220.95,221.051,220.8032,220.9409,19768.0
2021-10-20 13:10:00,240.68,240.86,240.51,240.84,80969.0,220.9592,221.1245,220.8032,221.1061,80969.0
2021-10-20 13:15:00,240.85,240.96,240.7,240.7,25527.0,221.1153,221.2163,220.9776,220.9776,25527.0
2021-10-20 13:20:00,240.75,240.78,240.58,240.74,59858.0,221.0235,221.051,220.8674,221.0143,59858.0
2021-10-20 13:25:00,240.7,240.87,240.69,240.84,11605.0,220.9776,221.1337,220.9684,221.1061,11605.0
2021-10-20 13:30:00,240.84,240.86,240.55,240.65,25958.0,221.1061,221.1245,220.8399,220.9317,25958.0
2021-10-20 13:35:00,240.65,240.86,240.64,240.8,16228.0,220.9317,221.1245,220.9225,221.0694,16228.0
2021-10-20 13:40:00,240.82,240.87,240.6,240.6,10654.0,221.0878,221.1337,220.8858,220.8858,10654.0
2021-10-20 13:45:00,240.61,240.82,240.61,240.81,43817.0,220.895,221.0878,220.895,221.0786,43817.0
2021-10-20 13:50:00,240.81,240.86,240.75,240.85,29113.0,221.0786,221.1245,221.0235,221.1153,29113.0
2021-10-20 13:55:00,240.84,240.9,240.74,240.78,19108.0,221.1061,221.1612,221.0143,221.051,19108.0
2021-10-20 14:00:00,240.74,240.83,240.62,240.62,11133.0,221.0143,221.0969,220.9041,220.9041,11133.0
2021-10-20 14:05:00,240.6,240.7,240.56,240.69,15052.0,220.8858,220.9776,220.8491,220.9684,15052.0
2021-10-20 14:10:00,240.65,240.7,240.57,240.61,11010.0,220.9317,220.9776,220.8582,220.895,11010.0
2021-10-20 14:15:00,240.61,240.71,240.55,240.68,12229.0,220.895,220.9868,220.8399,220.9592,12229.0
2021-10-20 14:20:00,240.66,240.97,240.64,240.97,29493.0,220.9409,221.2255,220.9225,221.2255,29493.0
2021-10-20 14:25:00,240.97,241.03,240.83,240.88,12907.0,221.2255,221.2805,221.0969,221.1428,12907.0
2021-10-20 14:30:00,240.92,240.92,240.68,240.77,10367.0,221.1796,221.1796,220.9592,221.0419,10367.0
2021-10-20 14:35:00,240.73,240.73,240.56,240.61,10163.0,221.0051,221.0051,220.8491,220.895,10163.0
2021-10-20 14:40:00,240.59,240.59,240.41,240.41,17751.0,220.8766,220.8766,220.7114,220.7114,17751.0
2021-10-20 14:45:00,240.41,240.44,240.29,240.32,23277.0,220.7114,220.7389,220.6012,220.6287,23277.0
2021-10-20 14:50:00,240.34,240.37,240.19,240.25,31363.0,220.6471,220.6746,220.5094,220.5645,31363.0
2021-10-20 14:55:00,240.27,240.49,240.27,240.34,17319.0,220.5828,220.7848,220.5828,220.6471,17319.0
2021-10-20 15:00:00,240.38,240.48,240.35,240.48,11355.0,220.6838,220.7756,220.6563,220.7756,11355.0
2021-10-20 15:05:00,240.48,240.55,240.45,240.47,12590.0,220.7756,220.8399,220.7481,220.7664,12590.0
2021-10-20 15:10:00,240.47,240.55,240.41,240.41,12897.0,220.7664,220.8399,220.7114,220.7114,12897.0
2021-10-20 15:15:00,240.4,240.4,240.21,240.25,15694.0,220.7022,220.7022,220.5277,220.5645,15694.0
2021-10-20 15:20:00,240.22,240.27,240.06,240.08,72377.0,220.5369,220.5828,220.39,220.4084,72377.0
2021-10-20 15:25:00,240.08,240.11,240.02,240.02,18492.0,220.4084,220.4359,220.3533,220.3533,18492.0
2021-10-20 15:30:00,240.02,240.04,239.92,240.0,33961.0,220.3533,220.3717,220.2615,220.3349,33961.0
2021-10-20 15:35:00,240.0,240.07,239.89,239.98,22685.0,220.3349,220.3992,220.234,220.3166,22685.0
2021-10-20 15:40:00,239.98,240.0,239.74,239.75,34213.0,220.3166,220.3349,220.0962,220.1054,34213.0
2021-10-20 15:45:00,239.75,239.8,239.56,239.62,87607.0,220.1054,220.1513,219.931,219.9861,87607.0
2021-10-20 15:50:00,239.5,239.61,239.28,239.36,55165.0,219.8759,219.9769,219.6739,219.7474,55165.0
2021-10-20 15:55:00,239.36,239.82,239.29,239.8,137399.0,219.7474,220.1697,219.6831,220.1513,137399.0
2021-10-21 09:30:00,240.17,240.43,239.8,239.8,40408.0,220.491,220.7297,220.1513,220.1513,40408.0
2021-10-21 09:35:00,239.74,239.77,239.31,239.58,23279.0,220.0962,220.1238,219.7015,219.9494,23279.0
2021-10-21 09:40:00,239.58,240.13,239.58,240.08,12918.0,219.9494,220.4543,219.9494,220.4084,12918.0
2021-10-21 09:45:00,240.09,240.11,239.8,240.01,10798.0,220.4176,220.4359,220.1513,220.3441,10798.0
2021-10-21 09:50:00,239.94,240.31,239.94,240.21,9468.0,220.2799,220.6195,220.2799,220.5277,9468.0
2021-10-21 09:55:00,240.23,240.5,240.15,240.32,13706.0,220.5461,220.794,220.4727,220.6287,13706.0
2021-10-21 10:00:00,240.3,240.43,239.85,240.01,34169.0,220.6104,220.7297,220.1972,220.3441,34169.0
2021-10-21 10:05:00,240.05,240.25,239.91,240.23,7997.0,220.3808,220.5645,220.2523,220.5461,7997.0
2021-10-21 10:10:00,240.19,240.33,239.94,240.0,10849.0,220.5094,220.6379,220.2799,220.3349,10849.0
2021-10-21 10:15:00,240.09,240.53,240.08,240.48,14023.0,220.4176,220.8215,220.4084,220.7756,14023.0
2021-10-21 10:20:00,240.51,240.72,240.44,240.72,15010.0,220.8032,220.996,220.7389,220.996,15010.0
2021-10-21 10:25:00,240.75,240.97,240.69,240.94,48149.0,221.0235,221.2255,220.9684,221.1979,48149.0
2021-10-21 10:30:00,240.96,241.0,240.49,240.49,141053.0,221.2163,221.253,220.7848,220.7848,141053.0
2021-10-21 10:35:00,240.48,240.67,240.36,240.6,48171.0,220.7756,220.95,220.6654,220.8858,48171.0
2021-10-21 10:40:00,240.66,240.67,240.43,240.62,15166.0,220.9409,220.95,220.7297,220.9041,15166.0
2021-10-21 10:45:00,240.62,240.65,240.3,240.55,81720.0,220.9041,220.9317,220.6104,220.8399,81720.0
2021-10-21 10:50:00,240.52,240.54,240.39,240.51,7520.0,220.8123,220.8307,220.693,220.8032,7520.0
2021-10-21 10:55:00,240.53,240.61,240.28,240.29,16745.0,220.8215,220.895,220.592,220.6012,16745.0
2021-10-21 11:00:00,240.32,240.56,240.32,240.51,11683.0,220.6287,220.8491,220.6287,220.8032,11683.0
2021-10-21 11:05:00,240.53,240.53,240.4,240.47,5090.0,220.8215,220.8215,220.7022,220.7664,5090.0
2021-10-21 11:10:00,240.47,240.53,240.37,240.52,9048.0,220.7664,220.8215,220.6746,220.8123,9048.0
2021-10-21 11:15:00,240.53,240.89,240.53,240.89,11351.0,220.8215,221.152,220.8215,221.152,11351.0
2021-10-21 11:20:00,240.87,241.0,240.75,240.83,18336.0,221.1337,221.253,221.0235,221.0969,18336.0
2021-10-21 11:25:00,240.85,240.91,240.57,240.59,62320.0,221.1153,221.1704,220.8582,220.8766,62320.0
2021-10-21 11:30:00,240.64,240.79,240.57,240.6,13550.0,220.9225,221.0602,220.8582,220.8858,13550.0
2021-10-21 11:35:00,240.56,240.8,240.51,240.77,56803.0,220.8491,221.0694,220.8032,221.0419,56803.0
2021-10-21 11:40:00,240.79,240.89,240.73,240.79,15017.0,221.0602,221.152,221.0051,221.0602,15017.0
2021-10-21 11:45:00,240.8,240.91,240.79,240.87,9210.0,221.0694,221.1704,221.0602,221.1337,9210.0
2021-10-21 11:50:00,240.87,240.89,240.78,240.8,11079.0,221.1337,221.152,221.051,221.0694,11079.0
2021-10-21 11:55:00,240.83,240.88,240.78,240.82,8414.0,221.0969,221.1428,221.051,221.0878,8414.0
2021-10-21 12:00:00,240.85,241.16,240.85,240.91,128380.0,221.1153,221.3999,221.1153,221.1704,128380.0
2021-10-21 12:05:00,240.93,240.98,240.84,240.85,6402.0,221.1887,221.2346,221.1061,221.1153,6402.0
2021-10-21 12:10:00,240.87,240.95,240.81,240.93,10417.0,221.1337,221.2071,221.0786,221.1887,10417.0
2021-10-21 12:15:00,240.97,241.0,240.86,240.87,10101.0,221.2255,221.253,221.1245,221.1337,10101.0
2021-10-21 12:20:00,240.86,241.0,240.86,240.94,6572.0,221.1245,221.253,221.1245,221.1979,6572.0
2021-10-21 12:25:00,240.96,241.0,240.9,241.0,6875.0,221.2163,221.253,221.1612,221.253,6875.0
2021-10-21 12:30:00,241.03,241.12,240.97,240.98,7753.0,221.2805,221.3632,221.2255,221.2346,7753.0
2021-10-21 12:35:00,240.98,241.0,240.92,240.94,8430.0,221.2346,221.253,221.1796,221.1979,8430.0
2021-10-21 12:40:00,240.96,240.99,240.9,240.93,8670.0,221.2163,221.2438,221.1612,221.1887,8670.0
2021-10-21 12:45:00,240.95,240.96,240.83,240.85,6795.0,221.2071,221.2163,221.0969,221.1153,6795.0
2021-10-21 12:50:00,240.86,240.93,240.8,240.86,7185.0,221.1245,221.1887,221.0694,221.1245,7185.0
2021-10-21 12:55:00,240.84,240.9,240.75,240.8,11224.0,221.1061,221.1612,221.0235,221.0694,11224.0
2021-10-21 13:00:00,240.78,240.89,240.78,240.8,8071.0,221.051,221.152,221.051,221.0694,8071.0
2021-10-21 13:05:00,240.81,240.82,240.72,240.72,7095.0,221.0786,221.0878,220.996,220.996,7095.0
2021-10-21 13:10:00,240.74,240.8,240.69,240.8,7332.0,221.0143,221.0694,220.9684,221.0694,7332.0
2021-10-21 13:15:00,240.8,240.82,240.75,240.81,6319.0,221.0694,221.0878,221.0235,221.0786,6319.0
2021-10-21 13:20:00,240.84,240.85,240.73,240.75,16340.0,221.1061,221.1153,221.0051,221.0235,16340.0
2021-10-21 13:25:00,240.77,240.79,240.67,240.74,50578.0,221.0419,221.0602,220.95,221.0143,50578.0
2021-10-21 13:30:00,240.73,240.87,240.73,240.83,12313.0,221.0051,221.1337,221.0051,221.0969,12313.0
2021-10-21 13:35:00,240.84,240.88,240.81,240.87,5089.0,221.1061,221.1428,221.0786,221.1337,5089.0
2021-10-21 13:40:00,240.87,240.89,240.79,240.82,13887.0,221.1337,221.152,221.0602,221.0878,13887.0
2021-10-21 13:45:00,240.82,240.91,240.76,240.82,20637.0,221.0878,221.1704,221.0327,221.0878,20637.0
2021-10-21 13:50:00,240.83,241.45,240.83,241.15,16151.0,221.0969,221.6661,221.0969,221.3907,16151.0
2021-10-21 13:55:00,241.23,241.43,241.23,241.39,9066.0,221.4642,221.6478,221.4642,221.6111,9066.0
2021-10-21 14:00:00,241.39,241.43,241.3,241.31,9330.0,221.6111,221.6478,221.5284,221.5376,9330.0
2021-10-21 14:05:00,241.34,241.38,241.1,241.16,16885.0,221.5651,221.6019,221.3448,221.3999,16885.0
2021-10-21 14:10:00,241.16,241.16,240.91,240.92,13724.0,221.3999,221.3999,221.1704,221.1796,13724.0
2021-10-21 14:15:00,240.92,241.34,240.84,241.32,27756.0,221.1796,221.5651,221.1061,221.5468,27756.0
2021-10-21 14:20:00,241.32,241.36,241.29,241.36,6215.0,221.5468,221.5835,221.5192,221.5835,6215.0
2021-10-21 14:25:00,241.37,241.61,241.37,241.59,24643.0,221.5927,221.813,221.5927,221.7947,24643.0
2021-10-21 14:30:00,241.61,241.65,241.6,241.6,8282.0,221.813,221.8497,221.8038,221.8038,8282.0
2021-10-21 14:35:00,241.6,241.65,241.51,241.65,12053.0,221.8038,221.8497,221.7212,221.8497,12053.0
2021-10-21 14:40:00,241.62,241.68,241.6,241.67,11244.0,221.8222,221.8773,221.8038,221.8681,11244.0
2021-10-21 14:45:00,241.68,241.74,241.64,241.68,8040.0,221.8773,221.9324,221.8406,221.8773,8040.0
2021-10-21 14:50:00,241.68,241.72,241.66,241.67,8124.0,221.8773,221.914,221.8589,221.8681,8124.0
2021-10-21 14:55:00,241.7,241.86,241.68,241.82,29125.0,221.8957,222.0425,221.8773,222.0058,29125.0
2021-10-21 15:00:00,241.88,241.88,241.72,241.75,9226.0,222.0609,222.0609,221.914,221.9416,9226.0
2021-10-21 15:05:00,241.76,241.85,241.76,241.82,10031.0,221.9507,222.0334,221.9507,222.0058,10031.0
2021-10-21 15:10:00,241.82,241.84,241.68,241.7,7592.0,222.0058,222.0242,221.8773,221.8957,7592.0
2021-10-21 15:15:00,241.71,241.82,241.62,241.78,19345.0,221.9048,222.0058,221.8222,221.9691,19345.0
2021-10-21 15:20:00,241.78,241.91,241.77,241.87,18543.0,221.9691,222.0884,221.9599,222.0517,18543.0
2021-10-21 15:25:00,241.87,241.89,241.71,241.86,12445.0,222.0517,222.0701,221.9048,222.0425,12445.0
2021-10-21 15:30:00,241.86,241.86,241.6,241.6,17336.0,222.0425,222.0425,221.8038,221.8038,17336.0
2021-10-21 15:35:00,241.6,241.65,241.43,241.43,28645.0,221.8038,221.8497,221.6478,221.6478,28645.0
2021-10-21 15:40:00,241.43,241.46,241.33,241.43,18106.0,221.6478,221.6753,221.556,221.6478,18106.0
2021-10-21 15:45:00,241.42,241.42,241.29,241.32,21066.0,221.6386,221.6386,221.5192,221.5468,21066.0
2021-10-21 15:50:00,241.28,241.31,241.17,241.31,34330.0,221.5101,221.5376,221.4091,221.5376,34330.0
2021-10-21 15:55:00,241.29,241.57,241.24,241.4,124072.0,221.5192,221.7763,221.4733,221.6202,124072.0
2021-10-22 09:30:00,240.71,242.08,240.61,241.63,67400.0,220.9868,222.2445,220.895,221.8314,67400.0
2021-10-22 09:35:00,241.71,242.24,241.68,241.68,18756.0,221.9048,222.3914,221.8773,221.8773,18756.0
2021-10-22 09:40:00,241.62,241.62,240.45,240.96,39463.0,221.8222,221.8222,220.7481,221.2163,39463.0
2021-10-22 09:45:00,240.96,241.09,240.3,240.49,20227.0,221.2163,221.3356,220.6104,220.7848,20227.0
2021-10-22 09:50:00,240.43,240.55,240.24,240.35,22133.0,220.7297,220.8399,220.5553,220.6563,22133.0
2021-10-22 09:55:00,240.3,240.37,239.81,239.84,22583.0,220.6104,220.6746,220.1605,220.1881,22583.0
2021-10-22 10:00:00,239.72,240.02,239.72,239.9,14880.0,220.0779,220.3533,220.0779,220.2431,14880.0
2021-10-22 10:05:00,239.95,240.07,239.82,240.0,13417.0,220.289,220.3992,220.1697,220.3349,13417.0
2021-10-22 10:10:00,239.98,240.03,239.33,239.44,35094.0,220.3166,220.3625,219.7198,219.8208,35094.0
2021-10-22 10:15:00,239.33,239.37,239.03,239.14,26098.0,219.7198,219.7566,219.4444,219.5454,26098.0
2021-10-22 10:20:00,239.19,239.39,239.06,239.06,15417.0,219.5913,219.7749,219.472,219.472,15417.0
2021-10-22 10:25:00,239.05,239.32,239.04,239.3,32504.0,219.4628,219.7107,219.4536,219.6923,32504.0
2021-10-22 10:30:00,239.29,239.45,239.2,239.27,17227.0,219.6831,219.83,219.6005,219.6648,17227.0
2021-10-22 10:35:00,239.28,239.42,239.16,239.21,13166.0,219.6739,219.8025,219.5638,219.6097,13166.0
2021-10-22 10:40:00,239.24,239.3,239.12,239.12,12231.0,219.6372,219.6923,219.5271,219.5271,12231.0
2021-10-22 10:45:00,239.08,239.4,239.07,239.36,25023.0,219.4903,219.7841,219.4811,219.7474,25023.0
2021-10-22 10:50:00,239.37,239.43,239.21,239.37,27503.0,219.7566,219.8116,219.6097,219.7566,27503.0
2021-10-22 10:55:00,239.34,239.4,239.08,239.1,21017.0,219.729,219.7841,219.4903,219.5087,21017.0
2021-10-22 11:00:00,239.12,239.2,239.01,239.2,18866.0,219.5271,219.6005,219.4261,219.6005,18866.0
2021-10-22 11:05:00,239.15,239.28,239.06,239.17,17776.0,219.5546,219.6739,219.472,219.573,17776.0
2021-10-22 11:10:00,239.17,239.25,239.01,239.01,45604.0,219.573,219.6464,219.4261,219.4261,45604.0
2021-10-22 11:15:00,239.01,239.13,238.86,238.89,31535.0,219.4261,219.5362,219.2884,219.3159,31535.0
2021-10-22 11:20:00,238.86,238.96,238.57,238.58,16652.0,219.2884,219.3802,219.0221,219.0313,16652.0
2021-10-22 11:25:00,238.6,238.7,238.42,238.67,23012.0,219.0497,219.1415,218.8844,219.1139,23012.0
2021-10-22 11:30:00,238.67,238.81,238.45,238.45,31061.0,219.1139,219.2425,218.9119,218.9119,31061.0
2021-10-22 11:35:00,238.48,238.54,238.27,238.44,24464.0,218.9395,218.9946,218.7467,218.9028,24464.0
2021-10-22 11:40:00,238.39,238.52,238.06,238.11,22500.0,218.8569,218.9762,218.5539,218.5998,22500.0
2021-10-22 11:45:00,238.13,238.33,238.04,238.21,24960.0,218.6182,218.8018,218.5355,218.6916,24960.0
2021-10-22 11:50:00,238.15,238.43,238.11,238.31,20081.0,218.6365,218.8936,218.5998,218.7834,20081.0
2021-10-22 11:55:00,238.32,238.41,238.22,238.25,18167.0,218.7926,218.8752,218.7008,218.7283,18167.0
2021-10-22 12:00:00,238.23,238.28,238.07,238.21,15970.0,218.71,218.7559,218.5631,218.6916,15970.0
2021-10-22 12:05:00,238.18,238.34,238.16,238.2,16469.0,218.6641,218.811,218.6457,218.6824,16469.0
2021-10-22 12:10:00,238.19,238.22,238.02,238.21,14572.0,218.6733,218.7008,218.5172,218.6916,14572.0
2021-10-22 12:15:00,238.21,238.23,238.06,238.08,15084.0,218.6916,218.71,218.5539,218.5723,15084.0
2021-10-22 12:20:00,238.07,238.13,238.01,238.12,14483.0,218.5631,218.6182,218.508,218.609,14483.0
2021-10-22 12:25:00,238.12,238.35,238.05,238.34,18505.0,218.609,218.8201,218.5447,218.811,18505.0
2021-10-22 12:30:00,238.32,238.56,238.28,238.48,21558.0,218.7926,219.0129,218.7559,218.9395,21558.0
2021-10-22 12:35:00,238.47,238.74,238.46,238.72,16756.0,218.9303,219.1782,218.9211,219.1598,16756.0
2021-10-22 12:40:00,238.73,238.78,238.0,238.71,62637.0,219.169,219.2149,218.4988,219.1506,62637.0
2021-10-22 12:45:00,238.74,238.81,238.62,238.78,11213.0,219.1782,219.2425,219.068,219.2149,11213.0
2021-10-22 12:50:00,238.79,238.79,238.5,238.67,56698.0,219.2241,219.2241,218.9579,219.1139,56698.0
2021-10-22 12:55:00,238.76,238.8,238.55,238.55,14044.0,219.1965,219.2333,219.0038,219.0038,14044.0
2021-10-22 13:00:00,238.56,238.59,238.38,238.47,19937.0,219.0129,219.0405,218.8477,218.9303,19937.0
2021-10-22 13:05:00,238.45,238.47,238.29,238.41,9177.0,218.9119,218.9303,218.7651,218.8752,9177.0
2021-10-22 13:10:00,238.41,238.44,238.34,238.41,8973.0,218.8752,218.9028,218.811,218.8752,8973.0
2021-10-22 13:15:00,238.41,238.56,238.34,238.5,11048.0,218.8752,219.0129,218.811,218.9579,11048.0
2021-10-22 13:20:00,238.5,238.76,238.49,238.74,10693.0,218.9579,219.1965,218.9487,219.1782,10693.0
2021-10-22 13:25:00,238.75,238.96,238.74,238.84,12731.0,219.1874,219.3802,219.1782,219.27,12731.0
2021-10-22 13:30:00,238.8,238.81,238.69,238.78,13371.0,219.2333,219.2425,219.1323,219.2149,13371.0
2021-10-22 13:35:00,238.75,238.85,238.7,238.71,14398.0,219.1874,219.2792,219.1415,219.1506,14398.0
2021-10-22 13:40:00,238.71,238.78,238.49,238.49,14820.0,219.1506,219.2149,218.9487,218.9487,14820.0
2021-10-22 13:45:00,238.51,238.6,238.47,238.59,13262.0,218.967,219.0497,218.9303,219.0405,13262.0
2021-10-22 13:50:00,238.6,238.8,238.6,238.75,17136.0,219.0497,219.2333,219.0497,219.1874,17136.0
2021-10-22 13:55:00,238.73,238.75,238.4,238.43,17859.0,219.169,219.1874,218.866,218.8936,17859.0
2021-10-22 14:00:00,238.44,238.68,238.42,238.66,40559.0,218.9028,219.1231,218.8844,219.1047,40559.0
2021-10-22 14:05:00,238.71,238.83,238.64,238.71,16414.0,219.1506,219.2608,219.0864,219.1506,16414.0
2021-10-22 14:10:00,238.71,238.79,238.66,238.72,16752.0,219.1506,219.2241,219.1047,219.1598,16752.0
2021-10-22 14:15:00,238.76,238.82,238.71,238.77,23061.0,219.1965,219.2516,219.1506,219.2057,23061.0
2021-10-22 14:20:00,238.78,238.9,238.75,238.86,36416.0,219.2149,219.3251,219.1874,219.2884,36416.0
2021-10-22 14:25:00,238.89,239.06,238.88,239.0,15475.0,219.3159,219.472,219.3067,219.4169,15475.0
2021-10-22 14:30:00,238.99,239.35,238.98,239.24,32710.0,219.4077,219.7382,219.3985,219.6372,32710.0
2021-10-22 14:35:00,239.25,239.3,239.12,239.12,29484.0,219.6464,219.6923,219.5271,219.5271,29484.0
2021-10-22 14:40:00,239.14,239.32,239.14,239.3,13786.0,219.5454,219.7107,219.5454,219.6923,13786.0
2021-10-22 14:45:00,239.27,239.34,239.23,239.28,26601.0,219.6648,219.729,219.628,219.6739,26601.0
2021-10-22 14:50:00,239.28,239.3,239.12,239.2,33127.0,219.6739,219.6923,219.5271,219.6005,33127.0
2021-10-22 14:55:00,239.21,239.21,238.94,238.94,12405.0,219.6097,219.6097,219.3618,219.3618,12405.0
2021-10-22 15:00:00,238.94,239.07,238.91,238.98,26315.0,219.3618,219.4811,219.3343,219.3985,26315.0
2021-10-22 15:05:00,238.95,239.03,238.91,239.01,26324.0,219.371,219.4444,219.3343,219.4261,26324.0
2021-10-22 15:10:00,239.01,239.01,238.73,238.73,13629.0,219.4261,219.4261,219.169,219.169,13629.0
2021-10-22 15:15:00,238.71,238.72,238.47,238.49,17599.0,219.1506,219.1598,218.9303,218.9487,17599.0
2021-10-22 15:20:00,238.5,238.67,238.43,238.45,20891.0,218.9579,219.1139,218.8936,218.9119,20891.0
2021-10-22 15:25:00,238.43,238.43,238.31,238.37,20092.0,218.8936,218.8936,218.7834,218.8385,20092.0
2021-10-22 15:30:00,238.38,238.67,238.37,238.59,29281.0,218.8477,219.1139,218.8385,219.0405,29281.0
2021-10-22 15:35:00,238.59,238.66,238.54,238.63,25541.0,219.0405,219.1047,218.9946,219.0772,25541.0
2021-10-22 15:40:00,238.64,238.64,238.38,238.41,32361.0,219.0864,219.0864,218.8477,218.8752,32361.0
2021-10-22 15:45:00,238.4,238.4,238.18,238.21,55048.0,218.866,218.866,218.6641,218.6916,55048.0
2021-10-22 15:50:00,238.21,238.38,238.15,238.37,100416.0,218.6916,218.8477,218.6365,218.8385,100416.0
2021-10-22 15:55:00,238.37,238.46,238.14,238.45,214114.0,218.8385,218.9211,218.6273,218.9119,214114.0
2021-10-25 09:30:00,239.23,239.25,238.04,238.38,93574.0,219.628,219.6464,218.5355,218.8477,93574.0
2021-10-25 09:35:00,238.4,238.4,237.25,237.47,63299.0,218.866,218.866,217.8103,218.0122,63299.0
2021-10-25 09:40:00,237.48,237.51,236.61,237.06,40602.0,218.0214,218.049,217.2227,217.6358,40602.0
2021-10-25 09:45:00,237.01,237.75,236.75,237.7,22809.0,217.5899,218.2693,217.3512,218.2234,22809.0
2021-10-25 09:50:00,237.68,237.79,237.53,237.74,41407.0,218.205,218.306,218.0673,218.2601,41407.0
2021-10-25 09:55:00,237.75,237.95,237.63,237.72,50740.0,218.2693,218.4529,218.1591,218.2418,50740.0
2021-10-25 10:00:00,237.76,238.07,237.75,237.89,28118.0,218.2785,218.5631,218.2693,218.3978,28118.0
2021-10-25 10:05:00,237.89,237.94,237.73,237.74,20374.0,218.3978,218.4437,218.2509,218.2601,20374.0
2021-10-25 10:10:00,237.76,237.84,237.24,237.24,17646.0,218.2785,218.3519,217.8011,217.8011,17646.0
2021-10-25 10:15:00,237.29,237.67,237.18,237.67,24524.0,217.847,218.1959,217.746,218.1959,24524.0
2021-10-25 10:20:00,237.65,237.68,237.26,237.28,14461.0,218.1775,218.205,217.8195,217.8378,14461.0
2021-10-25 10:25:00,237.3,237.47,237.12,237.45,14921.0,217.8562,218.0122,217.6909,217.9939,14921.0
2021-10-25 10:30:00,237.47,237.88,237.39,237.55,20798.0,218.0122,218.3887,217.9388,218.0857,20798.0
2021-10-25 10:35:00,237.53,237.63,237.31,237.62,24105.0,218.0673,218.1591,217.8654,218.15,24105.0
2021-10-25 10:40:00,237.65,238.1,237.62,238.06,11023.0,218.1775,218.5906,218.15,218.5539,11023.0
2021-10-25 10:45:00,238.1,238.1,237.83,237.99,9678.0,218.5906,218.5906,218.3428,218.4896,9678.0
2021-10-25 10:50:00,238.02,238.16,237.98,238.13,11868.0,218.5172,218.6457,218.4805,218.6182,11868.0
2021-10-25 10:55:00,238.14,238.2,238.07,238.09,13701.0,218.6273,218.6824,218.5631,218.5814,13701.0
2021-10-25 11:00:00,238.07,238.23,237.86,238.12,16058.0,218.5631,218.71,218.3703,218.609,16058.0
2021-10-25 11:05:00,238.17,238.2,237.6,237.81,27555.0,218.6549,218.6824,218.1316,218.3244,27555.0
2021-10-25 11:10:00,237.81,237.82,237.35,237.46,9778.0,218.3244,218.3336,217.9021,218.0031,9778.0
2021-10-25 11:15:00,237.46,237.88,237.44,237.84,13016.0,218.0031,218.3887,217.9847,218.3519,13016.0
2021-10-25 11:20:00,237.81,237.82,237.56,237.64,19232.0,218.3244,218.3336,218.0949,218.1683,19232.0
2021-10-25 11:25:00,237.59,237.66,237.45,237.55,10407.0,218.1224,218.1867,217.9939,218.0857,10407.0
2021-10-25 11:30:00,237.55,237.75,237.0,237.21,77363.0,218.0857,218.2693,217.5808,217.7736,77363.0
2021-10-25 11:35:00,237.26,237.4,236.81,236.87,42928.0,217.8195,217.948,217.4063,217.4614,42928.0
2021-10-25 11:40:00,236.87,237.07,236.81,236.92,49450.0,217.4614,217.645,217.4063,217.5073,49450.0
2021-10-25 11:45:00,236.87,236.95,236.5,236.84,36844.0,217.4614,217.5349,217.1217,217.4339,36844.0
2021-10-25 11:50:00,236.83,237.32,236.81,237.27,21695.0,217.4247,217.8745,217.4063,217.8286,21695.0
2021-10-25 11:55:00,237.25,237.67,237.22,237.62,8794.0,217.8103,218.1959,217.7827,218.15,8794.0
2021-10-25 12:00:00,237.62,237.74,237.42,237.46,21139.0,218.15,218.2601,217.9663,218.0031,21139.0
2021-10-25 12:05:00,237.45,237.53,237.32,237.45,13381.0,217.9939,218.0673,217.8745,217.9939,13381.0
2021-10-25 12:10:00,237.42,237.43,236.82,236.95,24755.0,217.9663,217.9755,217.4155,217.5349,24755.0
2021-10-25 12:15:00,236.94,237.07,236.8,237.06,22653.0,217.5257,217.645,217.3971,217.6358,22653.0
2021-10-25 12:20:00,237.09,237.13,236.95,237.13,11949.0,217.6634,217.7001,217.5349,217.7001,11949.0
2021-10-25 12:25:00,237.11,237.22,237.09,237.17,15223.0,217.6817,217.7827,217.6634,217.7368,15223.0
2021-10-25 12:30:00,237.14,237.17,237.01,237.14,11771.0,217.7093,217.7368,217.5899,217.7093,11771.0
2021-10-25 12:35:00,237.09,237.14,236.94,237.02,15379.0,217.6634,217.7093,217.5257,217.5991,15379.0
2021-10-25 12:40:00,237.04,237.15,237.0,237.15,34972.0,217.6175,217.7185,217.5808,217.7185,34972.0
2021-10-25 12:45:00,237.15,237.25,237.08,237.25,12188.0,217.7185,217.8103,217.6542,217.8103,12188.0
2021-10-25 12:50:00,237.25,237.25,236.98,237.02,9179.0,217.8103,217.8103,217.5624,217.5991,9179.0
2021-10-25 12:55:00,237.02,237.07,236.87,236.89,26957.0,217.5991,217.645,217.4614,217.4798,26957.0
2021-10-25 13:00:00,236.91,236.93,236.57,236.66,24536.0,217.4981,217.5165,217.186,217.2686,24536.0
2021-10-25 13:05:00,236.65,236.8,236.65,236.8,8203.0,217.2594,217.3971,217.2594,217.3971,8203.0
2021-10-25 13:10:00,236.81,236.92,236.79,236.88,15408.0,217.4063,217.5073,217.388,217.4706,15408.0
2021-10-25 13:15:00,236.86,237.0,236.78,236.9,12014.0,217.4522,217.5808,217.3788,217.489,12014.0
2021-10-25 13:20:00,236.89,236.9,236.7,236.7,13027.0,217.4798,217.489,217.3053,217.3053,13027.0
2021-10-25 13:25:00,236.7,236.82,236.63,236.81,11869.0,217.3053,217.4155,217.2411,217.4063,11869.0
2021-10-25 13:30:00,236.81,236.89,236.78,236.89,14967.0,217.4063,217.4798,217.3788,217.4798,14967.0
2021-10-25 13:35:00,236.88,237.1,236.88,236.95,26953.0,217.4706,217.6726,217.4706,217.5349,26953.0
2021-10-25 13:40:00,236.87,236.96,236.8,236.88,14890.0,217.4614,217.544,217.3971,217.4706,14890.0
2021-10-25 13:45:00,236.89,236.92,236.77,236.84,14264.0,217.4798,217.5073,217.3696,217.4339,14264.0
2021-10-25 13:50:00,236.85,237.05,236.78,237.0,18177.0,217.443,217.6267,217.3788,217.5808,18177.0
2021-10-25 13:55:00,237.02,237.08,236.99,237.03,14261.0,217.5991,217.6542,217.5716,217.6083,14261.0
2021-10-25 14:00:00,237.03,237.07,236.94,237.07,49731.0,217.6083,217.645,217.5257,217.645,49731.0
2021-10-25 14:05:00,237.1,237.45,237.09,237.45,11234.0,217.6726,217.9939,217.6634,217.9939,11234.0
2021-10-25 14:10:00,237.47,237.76,237.43,237.75,10066.0,218.0122,218.2785,217.9755,218.2693,10066.0
2021-10-25 14:15:00,237.75,238.01,237.75,238.0,20579.0,218.2693,218.508,218.2693,218.4988,20579.0
2021-10-25 14:20:00,238.0,238.06,237.9,238.05,11209.0,218.4988,218.5539,218.407,218.5447,11209.0
2021-10-25 14:25:00,238.09,238.1,237.94,237.99,16283.0,218.5814,218.5906,218.4437,218.4896,16283.0
2021-10-25 14:30:00,237.99,238.05,237.9,237.97,11629.0,218.4896,218.5447,218.407,218.4713,11629.0
2021-10-25 14:35:00,237.97,238.09,237.95,238.0,7944.0,218.4713,218.5814,218.4529,218.4988,7944.0
2021-10-25 14:40:00,238.03,238.03,237.86,237.86,8064.0,218.5264,218.5264,218.3703,218.3703,8064.0
2021-10-25 14:45:00,237.85,237.85,237.43,237.59,67946.0,218.3611,218.3611,217.9755,218.1224,67946.0
2021-10-25 14:50:00,237.56,237.6,237.45,237.49,10669.0,218.0949,218.1316,217.9939,218.0306,10669.0
2021-10-25 14:55:00,237.48,237.57,237.36,237.42,36105.0,218.0214,218.1041,217.9113,217.9663,36105.0
2021-10-25 15:00:00,237.41,237.45,237.27,237.34,11123.0,217.9572,217.9939,217.8286,217.8929,11123.0
2021-10-25 15:05:00,237.36,237.45,237.23,237.42,13974.0,217.9113,217.9939,217.7919,217.9663,13974.0
2021-10-25 15:10:00,237.43,237.44,237.3,237.35,10221.0,217.9755,217.9847,217.8562,217.9021,10221.0
2021-10-25 15:15:00,237.3,237.37,237.21,237.28,9110.0,217.8562,217.9204,217.7736,217.8378,9110.0
2021-10-25 15:20:00,237.3,237.32,237.07,237.07,19200.0,217.8562,217.8745,217.645,217.645,19200.0
2021-10-25 15:25:00,237.07,237.48,237.0,237.48,17328.0,217.645,218.0214,217.5808,218.0214,17328.0
2021-10-25 15:30:00,237.49,237.62,237.43,237.53,18698.0,218.0306,218.15,217.9755,218.0673,18698.0
2021-10-25 15:35:00,237.52,237.7,237.23,237.25,32985.0,218.0582,218.2234,217.7919,217.8103,32985.0
2021-10-25 15:40:00,237.25,237.35,237.2,237.31,41957.0,217.8103,217.9021,217.7644,217.8654,41957.0
2021-10-25 15:45:00,237.28,237.35,237.23,237.34,56671.0,217.8378,217.9021,217.7919,217.8929,56671.0
2021-10-25 15:50:00,237.39,237.48,237.07,237.07,68411.0,217.9388,218.0214,217.645,217.645,68411.0
2021-10-25 15:55:00,237.09,237.47,236.95,237.46,167598.0,217.6634,218.0122,217.5349,218.0031,167598.0
2021-10-26 09:30:00,237.47,237.9,236.82,236.99,78691.0,218.0122,218.407,217.4155,217.5716,78691.0
2021-10-26 09:35:00,237.04,237.9,237.04,237.78,29181.0,217.6175,218.407,217.6175,218.2968,29181.0
2021-10-26 09:40:00,237.74,238.23,237.74,238.17,16045.0,218.2601,218.71,218.2601,218.6549,16045.0
2021-10-26 09:45:00,238.16,238.4,237.94,237.99,27475.0,218.6457,218.866,218.4437,218.4896,27475.0
2021-10-26 09:50:00,237.95,237.95,237.43,237.43,25208.0,218.4529,218.4529,217.9755,217.9755,25208.0
2021-10-26 09:55:00,237.47,237.47,237.01,237.21,22073.0,218.0122,218.0122,217.5899,217.7736,22073.0
2021-10-26 10:00:00,237.12,237.22,236.92,237.16,18139.0,217.6909,217.7827,217.5073,217.7276,18139.0
2021-10-26 10:05:00,237.19,237.6,237.16,237.31,17658.0,217.7552,218.1316,217.7276,217.8654,17658.0
2021-10-26 10:10:00,237.36,237.41,236.89,236.95,78806.0,217.9113,217.9572,217.4798,217.5349,78806.0
2021-10-26 10:15:00,236.93,237.17,236.89,237.13,37292.0,217.5165,217.7368,217.4798,217.7001,37292.0
2021-10-26 10:20:00,237.19,237.4,237.15,237.31,35758.0,217.7552,217.948,217.7185,217.8654,35758.0
2021-10-26 10:25:00,237.33,237.69,237.26,237.53,33269.0,217.8837,218.2142,217.8195,218.0673,33269.0
2021-10-26 10:30:00,237.5,237.55,237.27,237.39,16297.0,218.0398,218.0857,217.8286,217.9388,16297.0
2021-10-26 10:35:00,237.35,237.4,237.13,237.31,18204.0,217.9021,217.948,217.7001,217.8654,18204.0
2021-10-26 10:40:00,237.34,237.39,237.16,237.23,31861.0,217.8929,217.9388,217.7276,217.7919,31861.0
2021-10-26 10:45:00,237.21,237.37,237.11,237.36,18021.0,217.7736,217.9204,217.6817,217.9113,18021.0
2021-10-26 10:50:00,237.38,237.74,237.38,237.54,19281.0,217.9296,218.2601,217.9296,218.0765,19281.0
2021-10-26 10:55:00,237.55,237.65,237.44,237.47,16112.0,218.0857,218.1775,217.9847,218.0122,16112.0
2021-10-26 11:00:00,237.49,237.65,237.46,237.54,12517.0,218.0306,218.1775,218.0031,218.0765,12517.0
2021-10-26 11:05:00,237.52,237.62,237.43,237.5,18027.0,218.0582,218.15,217.9755,218.0398,18027.0
2021-10-26 11:10:00,237.51,237.72,237.5,237.68,18687.0,218.049,218.2418,218.0398,218.205,18687.0
2021-10-26 11:15:00,237.71,237.78,237.55,237.55,13493.0,218.2326,218.2968,218.0857,218.0857,13493.0
2021-10-26 11:20:00,237.59,237.67,237.47,237.48,9073.0,218.1224,218.1959,218.0122,218.0214,9073.0
2021-10-26 11:25:00,237.47,237.57,237.44,237.45,11219.0,218.0122,218.1041,217.9847,217.9939,11219.0
2021-10-26 11:30:00,237.47,237.62,237.35,237.4,22072.0,218.0122,218.15,217.9021,217.948,22072.0
2021-10-26 11:35:00,237.37,237.63,237.35,237.45,15027.0,217.9204,218.1591,217.9021,217.9939,15027.0
2021-10-26 11:40:00,237.48,237.5,237.36,237.41,9722.0,218.0214,218.0398,217.9113,217.9572,9722.0
2021-10-26 11:45:00,237.41,237.5,237.38,237.47,21492.0,217.9572,218.0398,217.9296,218.0122,21492.0
2021-10-26 11:50:00,237.46,237.56,237.37,237.4,22593.0,218.0031,218.0949,217.9204,217.948,22593.0
2021-10-26 11:55:00,237.41,237.44,237.06,237.1,13354.0,217.9572,217.9847,217.6358,217.6726,13354.0
2021-10-26 12:00:00,237.07,237.14,236.83,236.86,27316.0,217.645,217.7093,217.4247,217.4522,27316.0
2021-10-26 12:05:00,236.85,237.03,236.78,236.9,16899.0,217.443,217.6083,217.3788,217.489,16899.0
2021-10-26 12:10:00,236.91,236.91,236.51,236.8,39063.0,217.4981,217.4981,217.1309,217.3971,39063.0
2021-10-26 12:15:00,236.82,236.98,236.78,236.82,14844.0,217.4155,217.5624,217.3788,217.4155,14844.0
2021-10-26 12:20:00,236.84,236.85,236.62,236.73,10910.0,217.4339,217.443,217.2319,217.3329,10910.0
2021-10-26 12:25:00,236.75,236.8,236.67,236.69,10102.0,217.3512,217.3971,217.2778,217.2962,10102.0
2021-10-26 12:30:00,236.69,236.71,236.55,236.62,18388.0,217.2962,217.3145,217.1676,217.2319,18388.0
2021-10-26 12:35:00,236.65,236.66,236.52,236.54,14581.0,217.2594,217.2686,217.1401,217.1584,14581.0
2021-10-26 12:40:00,236.56,236.78,236.52,236.7,28870.0,217.1768,217.3788,217.1401,217.3053,28870.0
2021-10-26 12:45:00,236.7,236.92,236.6,236.92,16739.0,217.3053,217.5073,217.2135,217.5073,16739.0
2021-10-26 12:50:00,236.89,237.0,236.85,236.88,12386.0,217.4798,217.5808,217.443,217.4706,12386.0
2021-10-26 12:55:00,236.87,237.19,236.87,237.14,10228.0,217.4614,217.7552,217.4614,217.7093,10228.0
2021-10-26 13:00:00,237.13,237.13,236.94,237.04,8616.0,217.7001,217.7001,217.5257,217.6175,8616.0
2021-10-26 13:05:00,237.04,237.09,236.9,237.05,7108.0,217.6175,217.6634,217.489,217.6267,7108.0
2021-10-26 13:10:00,237.05,237.05,236.91,237.01,9222.0,217.6267,217.6267,217.4981,217.5899,9222.0
2021-10-26 13:15:00,237.03,237.13,237.03,237.06,6820.0,217.6083,217.7001,217.6083,217.6358,6820.0
2021-10-26 13:20:00,237.06,237.13,237.05,237.07,7525.0,217.6358,217.7001,217.6267,217.645,7525.0
2021-10-26 13:25:00,237.05,237.14,236.9,237.11,10894.0,217.6267,217.7093,217.489,217.6817,10894.0
2021-10-26 13:30:00,237.11,237.12,236.94,236.96,9176.0,217.6817,217.6909,217.5257,217.544,9176.0
2021-10-26 13:35:00,236.99,237.15,236.97,237.09,10314.0,217.5716,217.7185,217.5532,217.6634,10314.0
2021-10-26 13:40:00,237.09,237.14,236.96,236.96,6967.0,217.6634,217.7093,217.544,217.544,6967.0
2021-10-26 13:45:00,236.97,236.97,236.9,236.93,7302.0,217.5532,217.5532,217.489,217.5165,7302.0
2021-10-26 13:50:00,236.93,236.93,236.84,236.86,14507.0,217.5165,217.5165,217.4339,217.4522,14507.0
2021-10-26 13:55:00,236.84,236.86,236.71,236.83,9859.0,217.4339,217.4522,217.3145,217.4247,9859.0
2021-10-26 14:00:00,236.84,237.04,236.84,237.0,11483.0,217.4339,217.6175,217.4339,217.5808,11483.0
2021-10-26 14:05:00,237.0,237.03,236.91,237.01,11345.0,217.5808,217.6083,217.4981,217.5899,11345.0
2021-10-26 14:10:00,237.01,237.07,236.94,237.01,13018.0,217.5899,217.645,217.5257,217.5899,13018.0
2021-10-26 14:15:00,237.03,237.03,236.96,236.99,8437.0,217.6083,217.6083,217.544,217.5716,8437.0
2021-10-26 14:20:00,237.0,237.03,236.89,237.01,13414.0,217.5808,217.6083,217.4798,217.5899,13414.0
2021-10-26 14:25:00,236.98,237.03,236.9,236.94,14386.0,217.5624,217.6083,217.489,217.5257,14386.0
2021-10-26 14:30:00,236.95,237.06,236.91,236.92,10866.0,217.5349,217.6358,217.4981,217.5073,10866.0
2021-10-26 14:35:00,236.93,236.95,236.81,236.86,16030.0,217.5165,217.5349,217.4063,217.4522,16030.0
2021-10-26 14:40:00,236.83,236.93,236.82,236.86,12935.0,217.4247,217.5165,217.4155,217.4522,12935.0
2021-10-26 14:45:00,236.87,236.96,236.8,236.81,20077.0,217.4614,217.544,217.3971,217.4063,20077.0
2021-10-26 14:50:00,236.83,236.83,236.53,236.56,23651.0,217.4247,217.4247,217.1493,217.1768,23651.0
2021-10-26 14:55:00,236.57,236.69,236.57,236.63,19867.0,217.186,217.2962,217.186,217.2411,19867.0
2021-10-26 15:00:00,236.66,236.76,236.61,236.71,18503.0,217.2686,217.3604,217.2227,217.3145,18503.0
2021-10-26 15:05:00,236.69,236.72,236.64,236.68,22140.0,217.2962,217.3237,217.2503,217.287,22140.0
2021-10-26 15:10:00,236.69,236.76,236.43,236.45,29305.0,217.2962,217.3604,217.0575,217.0758,29305.0
2021-10-26 15:15:00,236.45,236.5,236.16,236.38,41777.0,217.0758,217.1217,216.8096,217.0116,41777.0
2021-10-26 15:20:00,236.39,236.53,236.38,236.38,27792.0,217.0207,217.1493,217.0116,217.0116,27792.0
2021-10-26 15:25:00,236.41,236.89,236.38,236.65,34272.0,217.0391,217.4798,217.0116,217.2594,34272.0
2021-10-26 15:30:00,236.64,236.7,236.26,236.34,43121.0,217.2503,217.3053,216.9014,216.9748,43121.0
2021-10-26 15:35:00,236.39,236.39,236.14,236.24,36623.0,217.0207,217.0207,216.7912,216.883,36623.0
2021-10-26 15:40:00,236.26,236.68,236.24,236.67,39155.0,216.9014,217.287,216.883,217.2778,39155.0
2021-10-26 15:45:00,236.65,236.66,236.5,236.53,41992.0,217.2594,217.2686,217.1217,217.1493,41992.0
2021-10-26 15:50:00,236.5,236.65,236.39,236.41,65010.0,217.1217,217.2594,217.0207,217.0391,65010.0
2021-10-26 15:55:00,236.41,236.47,236.21,236.38,140503.0,217.0391,217.0942,216.8555,217.0116,140503.0
2021-10-27 09:30:00,241.05,242.0,240.27,240.71,167417.0,221.2989,222.1711,220.5828,220.9868,167417.0
2021-10-27 09:35:00,240.76,240.95,238.85,240.22,123890.0,221.0327,221.2071,219.2792,220.5369,123890.0
2021-10-27 09:40:00,240.5,244.15,240.5,243.7,207316.0,220.794,224.1449,220.794,223.7318,207316.0
2021-10-27 09:45:00,243.46,244.62,242.23,244.0,178770.0,223.5114,224.5764,222.3822,224.0072,178770.0
2021-10-27 09:50:00,243.96,244.48,243.17,243.71,76994.0,223.9705,224.4479,223.2452,223.741,76994.0
2021-10-27 09:55:00,243.68,243.68,242.48,243.31,65325.0,223.7134,223.7134,222.6117,223.3737,65325.0
2021-10-27 10:00:00,243.15,244.09,242.13,242.74,132866.0,223.2268,224.0898,222.2904,222.8504,132866.0
2021-10-27 10:05:00,242.65,242.75,241.71,241.86,36595.0,222.7678,222.8596,221.9048,222.0425,36595.0
2021-10-27 10:10:00,242.03,242.22,241.61,241.72,20054.0,222.1986,222.373,221.813,221.914,20054.0
2021-10-27 10:15:00,241.8,241.81,241.16,241.23,33240.0,221.9875,221.9966,221.3999,221.4642,33240.0
2021-10-27 10:20:00,241.17,241.17,240.5,241.01,47156.0,221.4091,221.4091,220.794,221.2622,47156.0
2021-10-27 10:25:00,241.0,241.0,240.21,240.61,33831.0,221.253,221.253,220.5277,220.895,33831.0
2021-10-27 10:30:00,240.6,241.95,240.41,241.85,22795.0,220.8858,222.1252,220.7114,222.0334,22795.0
2021-10-27 10:35:00,241.84,241.84,240.94,241.4,22761.0,222.0242,222.0242,221.1979,221.6202,22761.0
2021-10-27 10:40:00,241.48,242.04,241.43,241.96,18245.0,221.6937,222.2078,221.6478,222.1343,18245.0
2021-10-27 10:45:00,241.97,242.09,241.55,241.73,19180.0,222.1435,222.2537,221.7579,221.9232,19180.0
2021-10-27 10:50:00,241.74,242.65,241.68,242.54,34812.0,221.9324,222.7678,221.8773,222.6668,34812.0
2021-10-27 10:55:00,242.6,242.75,241.67,241.81,35457.0,222.7219,222.8596,221.8681,221.9966,35457.0
2021-10-27 11:00:00,241.94,242.07,241.01,241.3,25834.0,222.116,222.2353,221.2622,221.5284,25834.0
2021-10-27 11:05:00,241.3,241.32,240.77,240.77,21143.0,221.5284,221.5468,221.0419,221.0419,21143.0
2021-10-27 11:10:00,240.76,242.05,240.65,242.05,40804.0,221.0327,222.217,220.9317,222.217,40804.0
2021-10-27 11:15:00,242.0,242.13,241.29,241.75,16743.0,222.1711,222.2904,221.5192,221.9416,16743.0
2021-10-27 11:20:00,241.69,241.72,241.1,241.45,21737.0,221.8865,221.914,221.3448,221.6661,21737.0
2021-10-27 11:25:00,241.39,241.88,241.2,241.21,19514.0,221.6111,222.0609,221.4366,221.4458,19514.0
2021-10-27 11:30:00,241.25,241.89,241.12,241.73,50887.0,221.4825,222.0701,221.3632,221.9232,50887.0
2021-10-27 11:35:00,241.67,241.79,241.47,241.58,13261.0,221.8681,221.9783,221.6845,221.7855,13261.0
2021-10-27 11:40:00,241.58,241.58,240.78,241.53,35143.0,221.7855,221.7855,221.051,221.7396,35143.0
2021-10-27 11:45:00,241.45,241.46,240.94,241.01,15585.0,221.6661,221.6753,221.1979,221.2622,15585.0
2021-10-27 11:50:00,240.97,241.85,240.97,241.75,13513.0,221.2255,222.0334,221.2255,221.9416,13513.0
2021-10-27 11:55:00,241.76,242.06,241.48,241.74,15436.0,221.9507,222.2262,221.6937,221.9324,15436.0
2021-10-27 12:00:00,241.77,242.38,241.77,242.3,18877.0,221.9599,222.5199,221.9599,222.4465,18877.0
2021-10-27 12:05:00,242.3,242.75,242.2,242.75,26747.0,222.4465,222.8596,222.3547,222.8596,26747.0
2021-10-27 12:10:00,242.77,242.95,242.7,242.83,26242.0,222.878,223.0432,222.8137,222.9331,26242.0
2021-10-27 12:15:00,242.84,243.1,242.61,243.03,27153.0,222.9422,223.1809,222.7311,223.1167,27153.0
2021-10-27 12:20:00,243.15,243.57,243.05,243.41,40251.0,223.2268,223.6124,223.135,223.4655,40251.0
2021-10-27 12:25:00,243.44,243.7,243.36,243.57,25256.0,223.4931,223.7318,223.4196,223.6124,25256.0
2021-10-27 12:30:00,243.56,243.59,243.13,243.38,26850.0,223.6032,223.6308,223.2085,223.438,26850.0
2021-10-27 12:35:00,243.3,243.43,243.15,243.33,29824.0,223.3646,223.4839,223.2268,223.3921,29824.0
2021-10-27 12:40:00,243.33,243.35,242.87,243.02,42764.0,223.3921,223.4105,222.9698,223.1075,42764.0
2021-10-27 12:45:00,242.95,243.08,242.83,242.99,13155.0,223.0432,223.1626,222.9331,223.08,13155.0
2021-10-27 12:50:00,243.04,243.12,242.9,242.9,13900.0,223.1259,223.1993,222.9973,222.9973,13900.0
2021-10-27 12:55:00,242.94,243.06,242.84,242.87,12443.0,223.034,223.1442,222.9422,222.9698,12443.0
2021-10-27 13:00:00,242.89,243.15,242.89,243.05,11601.0,222.9881,223.2268,222.9881,223.135,11601.0
2021-10-27 13:05:00,243.03,243.15,242.92,243.13,17029.0,223.1167,223.2268,223.0157,223.2085,17029.0
2021-10-27 13:10:00,243.12,243.37,243.08,243.22,13163.0,223.1993,223.4288,223.1626,223.2911,13163.0
2021-10-27 13:15:00,243.23,243.29,243.09,243.1,11749.0,223.3003,223.3554,223.1718,223.1809,11749.0
2021-10-27 13:20:00,243.09,243.11,242.69,242.69,16475.0,223.1718,223.1901,222.8045,222.8045,16475.0
2021-10-27 13:25:00,242.68,243.2,242.57,243.0,14827.0,222.7954,223.2727,222.6944,223.0891,14827.0
2021-10-27 13:30:00,243.01,243.04,242.7,242.88,13399.0,223.0983,223.1259,222.8137,222.979,13399.0
2021-10-27 13:35:00,242.88,243.13,242.87,243.02,11364.0,222.979,223.2085,222.9698,223.1075,11364.0
2021-10-27 13:40:00,243.06,243.23,242.96,243.18,10129.0,223.1442,223.3003,223.0524,223.2544,10129.0
2021-10-27 13:45:00,243.21,243.42,243.09,243.2,20178.0,223.2819,223.4747,223.1718,223.2727,20178.0
2021-10-27 13:50:00,243.22,243.32,242.9,243.32,145271.0,223.2911,223.3829,222.9973,223.3829,145271.0
2021-10-27 13:55:00,243.29,243.35,243.05,243.11,13008.0,223.3554,223.4105,223.135,223.1901,13008.0
2021-10-27 14:00:00,243.1,243.17,242.88,242.88,18042.0,223.1809,223.2452,222.979,222.979,18042.0
2021-10-27 14:05:00,242.93,242.94,242.44,242.57,24424.0,223.0249,223.034,222.575,222.6944,24424.0
2021-10-27 14:10:00,242.54,242.65,242.23,242.64,22291.0,222.6668,222.7678,222.3822,222.7586,22291.0
2021-10-27 14:15:00,242.62,242.92,242.53,242.9,14691.0,222.7403,223.0157,222.6576,222.9973,14691.0
2021-10-27 14:20:00,242.95,243.2,242.92,242.97,21601.0,223.0432,223.2727,223.0157,223.0616,21601.0
2021-10-27 14:25:00,242.97,243.0,242.88,242.9,12049.0,223.0616,223.0891,222.979,222.9973,12049.0
2021-10-27 14:30:00,242.93,243.01,242.84,242.92,22058.0,223.0249,223.0983,222.9422,223.0157,22058.0
2021-10-27 14:35:00,242.9,242.93,242.68,242.79,18896.0,222.9973,223.0249,222.7954,222.8963,18896.0
2021-10-27 14:40:00,242.81,243.01,242.8,242.89,12725.0,222.9147,223.0983,222.9055,222.9881,12725.0
2021-10-27 14:45:00,242.87,243.01,242.84,242.92,13247.0,222.9698,223.0983,222.9422,223.0157,13247.0
2021-10-27 14:50:00,242.92,243.2,242.91,243.16,21053.0,223.0157,223.2727,223.0065,223.236,21053.0
2021-10-27 14:55:00,243.17,243.39,243.15,243.33,21056.0,223.2452,223.4472,223.2268,223.3921,21056.0
2021-10-27 15:00:00,243.31,243.35,243.19,243.23,20647.0,223.3737,223.4105,223.2636,223.3003,20647.0
2021-10-27 15:05:00,243.25,243.49,243.13,243.43,24863.0,223.3186,223.539,223.2085,223.4839,24863.0
2021-10-27 15:10:00,243.4,243.49,243.05,243.06,38985.0,223.4564,223.539,223.135,223.1442,38985.0
2021-10-27 15:15:00,243.03,243.03,242.69,242.69,39029.0,223.1167,223.1167,222.8045,222.8045,39029.0
2021-10-27 15:20:00,242.71,242.71,242.52,242.65,28521.0,222.8229,222.8229,222.6485,222.7678,28521.0
2021-10-27 15:25:00,242.67,243.15,242.64,243.06,32074.0,222.7862,223.2268,222.7586,223.1442,32074.0
2021-10-27 15:30:00,243.04,243.06,242.63,242.95,41129.0,223.1259,223.1442,222.7494,223.0432,41129.0
2021-10-27 15:35:00,242.92,243.02,242.82,242.95,40362.0,223.0157,223.1075,222.9239,223.0432,40362.0
2021-10-27 15:40:00,242.96,243.02,242.8,242.91,41224.0,223.0524,223.1075,222.9055,223.0065,41224.0
2021-10-27 15:45:00,242.88,243.0,242.81,242.94,49158.0,222.979,223.0891,222.9147,223.034,49158.0
2021-10-27 15:50:00,242.78,243.14,242.7,243.09,106837.0,222.8872,223.2177,222.8137,223.1718,106837.0
2021-10-27 15:55:00,243.13,243.2,242.75,242.88,256867.0,223.2085,223.2727,222.8596,222.979,256867.0
2021-10-28 09:30:00,243.4,244.5,243.24,244.17,134544.0,223.4564,224.4662,223.3095,224.1633,134544.0
2021-10-28 09:35:00,244.18,244.31,243.59,243.61,38393.0,224.1724,224.2918,223.6308,223.6492,38393.0
2021-10-28 09:40:00,243.69,244.07,243.4,243.54,31439.0,223.7226,224.0715,223.4564,223.5849,31439.0
2021-10-28 09:45:00,243.78,244.14,243.2,243.25,34020.0,223.8052,224.1357,223.2727,223.3186,34020.0
2021-10-28 09:50:00,243.24,243.27,242.65,242.71,24551.0,223.3095,223.337,222.7678,222.8229,24551.0
2021-10-28 09:55:00,242.7,243.24,242.53,243.21,26721.0,222.8137,223.3095,222.6576,223.2819,26721.0
2021-10-28 10:00:00,243.18,243.27,242.54,242.66,19794.0,223.2544,223.337,222.6668,222.777,19794.0
2021-10-28 10:05:00,242.72,243.27,242.65,243.11,10258.0,222.8321,223.337,222.7678,223.1901,10258.0
2021-10-28 10:10:00,243.19,243.28,242.59,243.03,19626.0,223.2636,223.3462,222.7127,223.1167,19626.0
2021-10-28 10:15:00,242.99,243.08,242.79,243.0,18154.0,223.08,223.1626,222.8963,223.0891,18154.0
2021-10-28 10:20:00,243.0,243.33,242.93,243.08,15665.0,223.0891,223.3921,223.0249,223.1626,15665.0
2021-10-28 10:25:00,243.19,243.59,243.09,243.49,15601.0,223.2636,223.6308,223.1718,223.539,15601.0
2021-10-28 10:30:00,243.41,243.7,243.39,243.7,16734.0,223.4655,223.7318,223.4472,223.7318,16734.0
2021-10-28 10:35:00,243.71,244.33,243.56,244.33,68092.0,223.741,224.3102,223.6032,224.3102,68092.0
2021-10-28 10:40:00,244.33,244.37,243.73,243.84,24083.0,224.3102,224.3469,223.7593,223.8603,24083.0
2021-10-28 10:45:00,243.94,244.04,243.66,243.67,18568.0,223.9521,224.0439,223.6951,223.7042,18568.0
2021-10-28 10:50:00,243.7,243.72,243.43,243.57,21654.0,223.7318,223.7501,223.4839,223.6124,21654.0
2021-10-28 10:55:00,243.5,243.5,243.1,243.41,13987.0,223.5482,223.5482,223.1809,223.4655,13987.0
2021-10-28 11:00:00,243.46,243.61,243.35,243.56,8680.0,223.5114,223.6492,223.4105,223.6032,8680.0
2021-10-28 11:05:00,243.51,243.97,243.48,243.95,16107.0,223.5573,223.9797,223.5298,223.9613,16107.0
2021-10-28 11:10:00,244.0,244.04,243.86,243.92,26663.0,224.0072,224.0439,223.8787,223.9337,26663.0
2021-10-28 11:15:00,243.88,244.03,243.62,243.81,11230.0,223.897,224.0347,223.6583,223.8328,11230.0
2021-10-28 11:20:00,243.88,243.91,243.76,243.79,12570.0,223.897,223.9246,223.7869,223.8144,12570.0
2021-10-28 11:25:00,243.79,244.03,243.7,243.75,18067.0,223.8144,224.0347,223.7318,223.7777,18067.0
2021-10-28 11:30:00,243.75,244.06,243.68,244.02,9551.0,223.7777,224.0623,223.7134,224.0256,9551.0
2021-10-28 11:35:00,244.04,244.54,244.03,244.39,37601.0,224.0439,224.5029,224.0347,224.3652,37601.0
2021-10-28 11:40:00,244.43,244.51,244.2,244.28,23332.0,224.402,224.4754,224.1908,224.2643,23332.0
2021-10-28 11:45:00,244.24,244.45,244.08,244.2,373465.0,224.2275,224.4203,224.0806,224.1908,373465.0
2021-10-28 11:50:00,244.22,244.4,244.0,244.4,15817.0,224.2092,224.3744,224.0072,224.3744,15817.0
2021-10-28 11:55:00,244.36,244.41,244.27,244.31,8812.0,224.3377,224.3836,224.2551,224.2918,8812.0
2021-10-28 12:00:00,244.31,244.69,244.25,244.68,28121.0,224.2918,224.6407,224.2367,224.6315,28121.0
2021-10-28 12:05:00,244.68,244.94,244.58,244.86,33070.0,224.6315,224.8702,224.5397,224.7967,33070.0
2021-10-28 12:10:00,244.91,245.46,244.9,245.36,30131.0,224.8426,225.3476,224.8335,225.2558,30131.0
2021-10-28 12:15:00,245.38,245.38,245.13,245.34,11844.0,225.2741,225.2741,225.0446,225.2374,11844.0
2021-10-28 12:20:00,245.28,245.36,245.22,245.22,10631.0,225.1823,225.2558,225.1272,225.1272,10631.0
2021-10-28 12:25:00,245.28,245.33,245.04,245.33,11228.0,225.1823,225.2282,224.962,225.2282,11228.0
2021-10-28 12:30:00,245.32,245.36,245.13,245.33,8637.0,225.219,225.2558,225.0446,225.2282,8637.0
2021-10-28 12:35:00,245.33,245.56,245.13,245.5,13063.0,225.2282,225.4394,225.0446,225.3843,13063.0
2021-10-28 12:40:00,245.56,245.68,245.49,245.63,10968.0,225.4394,225.5495,225.3751,225.5036,10968.0
2021-10-28 12:45:00,245.62,245.8,245.58,245.75,8471.0,225.4945,225.6597,225.4577,225.6138,8471.0
2021-10-28 12:50:00,245.78,245.8,245.36,245.43,15973.0,225.6413,225.6597,225.2558,225.32,15973.0
2021-10-28 12:55:00,245.4,245.44,245.16,245.16,18784.0,225.2925,225.3292,225.0721,225.0721,18784.0
2021-10-28 13:00:00,245.16,245.45,245.08,245.34,16892.0,225.0721,225.3384,224.9987,225.2374,16892.0
2021-10-28 13:05:00,245.33,245.42,245.11,245.37,11896.0,225.2282,225.3108,225.0262,225.2649,11896.0
2021-10-28 13:10:00,245.44,245.46,245.29,245.4,6644.0,225.3292,225.3476,225.1915,225.2925,6644.0
2021-10-28 13:15:00,245.42,245.47,245.26,245.34,20065.0,225.3108,225.3567,225.164,225.2374,20065.0
2021-10-28 13:20:00,245.29,245.31,245.04,245.04,19973.0,225.1915,225.2099,224.962,224.962,19973.0
2021-10-28 13:25:00,245.04,245.42,244.97,245.39,14271.0,224.962,225.3108,224.8977,225.2833,14271.0
2021-10-28 13:30:00,245.37,245.67,245.27,245.65,21491.0,225.2649,225.5404,225.1731,225.522,21491.0
2021-10-28 13:35:00,245.63,245.8,245.56,245.76,26375.0,225.5036,225.6597,225.4394,225.623,26375.0
2021-10-28 13:40:00,245.76,245.95,245.71,245.82,29775.0,225.623,225.7974,225.5771,225.6781,29775.0
2021-10-28 13:45:00,245.81,245.99,245.79,245.9,17990.0,225.6689,225.8341,225.6505,225.7515,17990.0
2021-10-28 13:50:00,245.89,245.93,245.68,245.78,16982.0,225.7423,225.7791,225.5495,225.6413,16982.0
2021-10-28 13:55:00,245.77,245.79,245.62,245.76,12904.0,225.6322,225.6505,225.4945,225.623,12904.0
2021-10-28 14:00:00,245.77,245.99,245.75,245.98,13811.0,225.6322,225.8341,225.6138,225.825,13811.0
2021-10-28 14:05:00,245.98,246.06,245.86,245.98,22710.0,225.825,225.8984,225.7148,225.825,22710.0
2021-10-28 14:10:00,245.97,246.06,245.87,245.95,29342.0,225.8158,225.8984,225.724,225.7974,29342.0
2021-10-28 14:15:00,245.99,246.04,245.83,245.91,24709.0,225.8341,225.88,225.6872,225.7607,24709.0
2021-10-28 14:20:00,245.91,246.08,245.81,245.94,15535.0,225.7607,225.9168,225.6689,225.7882,15535.0
2021-10-28 14:25:00,245.88,245.95,245.79,245.95,9887.0,225.7332,225.7974,225.6505,225.7974,9887.0
2021-10-28 14:30:00,245.96,245.96,245.54,245.54,14276.0,225.8066,225.8066,225.421,225.421,14276.0
2021-10-28 14:35:00,245.51,245.63,245.38,245.63,11353.0,225.3935,225.5036,225.2741,225.5036,11353.0
2021-10-28 14:40:00,245.62,245.63,245.28,245.33,9229.0,225.4945,225.5036,225.1823,225.2282,9229.0
2021-10-28 14:45:00,245.37,245.37,245.22,245.23,7865.0,225.2649,225.2649,225.1272,225.1364,7865.0
2021-10-28 14:50:00,245.27,245.31,245.03,245.17,13695.0,225.1731,225.2099,224.9528,225.0813,13695.0
2021-10-28 14:55:00,245.18,245.5,245.17,245.49,16799.0,225.0905,225.3843,225.0813,225.3751,16799.0
2021-10-28 15:00:00,245.47,245.47,245.16,245.31,14581.0,225.3567,225.3567,225.0721,225.2099,14581.0
2021-10-28 15:05:00,245.31,245.52,245.31,245.45,10157.0,225.2099,225.4026,225.2099,225.3384,10157.0
2021-10-28 15:10:00,245.44,245.47,245.2,245.4,13277.0,225.3292,225.3567,225.1089,225.2925,13277.0
2021-10-28 15:15:00,245.37,245.54,245.3,245.35,15711.0,225.2649,225.421,225.2007,225.2466,15711.0
2021-10-28 15:20:00,245.33,245.33,245.11,245.28,9874.0,225.2282,225.2282,225.0262,225.1823,9874.0
2021-10-28 15:25:00,245.25,245.3,245.07,245.07,17770.0,225.1548,225.2007,224.9895,224.9895,17770.0
2021-10-28 15:30:00,245.09,245.25,244.98,245.24,26322.0,225.0079,225.1548,224.9069,225.1456,26322.0
2021-10-28 15:35:00,245.26,245.29,244.99,245.01,79759.0,225.164,225.1915,224.9161,224.9344,79759.0
2021-10-28 15:40:00,244.98,245.26,244.98,245.09,31570.0,224.9069,225.164,224.9069,225.0079,31570.0
2021-10-28 15:45:00,245.08,245.38,245.01,245.38,34635.0,224.9987,225.2741,224.9344,225.2741,34635.0
2021-10-28 15:50:00,245.46,245.52,245.28,245.47,59741.0,225.3476,225.4026,225.1823,225.3567,59741.0
2021-10-28 15:55:00,245.47,245.65,245.38,245.48,151402.0,225.3567,225.522,225.2741,225.3659,151402.0
2021-10-29 09:30:00,243.0,244.42,242.47,244.24,120037.0,223.0891,224.3928,222.6026,224.2275,120037.0
2021-10-29 09:35:00,244.36,244.95,243.99,244.86,30453.0,224.3377,224.8794,223.998,224.7967,30453.0
2021-10-29 09:40:00,244.84,245.15,244.78,245.03,71099.0,224.7784,225.063,224.7233,224.9528,71099.0
2021-10-29 09:45:00,245.13,245.26,244.65,245.26,29565.0,225.0446,225.164,224.6039,225.164,29565.0
2021-10-29 09:50:00,245.23,245.55,244.91,245.55,31163.0,225.1364,225.4302,224.8426,225.4302,31163.0
2021-10-29 09:55:00,245.56,245.67,245.4,245.59,14368.0,225.4394,225.5404,225.2925,225.4669,14368.0
2021-10-29 10:00:00,245.49,245.77,245.22,245.36,21942.0,225.3751,225.6322,225.1272,225.2558,21942.0
2021-10-29 10:05:00,245.43,245.55,245.23,245.55,9295.0,225.32,225.4302,225.1364,225.4302,9295.0
2021-10-29 10:10:00,245.56,245.58,245.23,245.5,10303.0,225.4394,225.4577,225.1364,225.3843,10303.0
2021-10-29 10:15:00,245.56,245.61,245.07,245.32,12480.0,225.4394,225.4853,224.9895,225.219,12480.0
2021-10-29 10:20:00,245.41,245.63,245.22,245.22,9829.0,225.3017,225.5036,225.1272,225.1272,9829.0
2021-10-29 10:25:00,245.26,245.33,244.92,244.96,11027.0,225.164,225.2282,224.8518,224.8885,11027.0
2021-10-29 10:30:00,244.96,244.96,244.73,244.85,13451.0,224.8885,224.8885,224.6774,224.7875,13451.0
2021-10-29 10:35:00,244.82,244.84,244.34,244.54,17647.0,224.76,224.7784,224.3193,224.5029,17647.0
2021-10-29 10:40:00,244.54,244.65,244.41,244.65,12707.0,224.5029,224.6039,224.3836,224.6039,12707.0
2021-10-29 10:45:00,244.65,245.1,244.61,245.09,23979.0,224.6039,225.0171,224.5672,225.0079,23979.0
2021-10-29 10:50:00,245.12,245.43,245.02,245.35,22027.0,225.0354,225.32,224.9436,225.2466,22027.0
2021-10-29 10:55:00,245.33,245.37,245.19,245.26,27808.0,225.2282,225.2649,225.0997,225.164,27808.0
2021-10-29 11:00:00,245.25,245.64,245.25,245.56,14229.0,225.1548,225.5128,225.1548,225.4394,14229.0
2021-10-29 11:05:00,245.6,246.07,245.43,246.02,26464.0,225.4761,225.9076,225.32,225.8617,26464.0
2021-10-29 11:10:00,246.04,246.09,245.72,245.81,16620.0,225.88,225.9259,225.5863,225.6689,16620.0
2021-10-29 11:15:00,245.81,245.87,245.68,245.73,19507.0,225.6689,225.724,225.5495,225.5954,19507.0
2021-10-29 11:20:00,245.74,245.77,245.48,245.77,13224.0,225.6046,225.6322,225.3659,225.6322,13224.0
2021-10-29 11:25:00,245.8,245.91,245.73,245.77,7792.0,225.6597,225.7607,225.5954,225.6322,7792.0
2021-10-29 11:30:00,245.79,245.87,245.66,245.78,9458.0,225.6505,225.724,225.5312,225.6413,9458.0
2021-10-29 11:35:00,245.79,245.79,245.6,245.69,9729.0,225.6505,225.6505,225.4761,225.5587,9729.0
2021-10-29 11:40:00,245.68,245.69,245.5,245.5,10391.0,225.5495,225.5587,225.3843,225.3843,10391.0
2021-10-29 11:45:00,245.55,245.73,245.53,245.69,7565.0,225.4302,225.5954,225.4118,225.5587,7565.0
2021-10-29 11:50:00,245.69,245.79,245.64,245.79,12315.0,225.5587,225.6505,225.5128,225.6505,12315.0
2021-10-29 11:55:00,245.8,245.85,245.58,245.68,17302.0,225.6597,225.7056,225.4577,225.5495,17302.0
2021-10-29 12:00:00,245.66,245.75,245.45,245.51,26297.0,225.5312,225.6138,225.3384,225.3935,26297.0
2021-10-29 12:05:00,245.48,245.55,245.42,245.42,12833.0,225.3659,225.4302,225.3108,225.3108,12833.0
2021-10-29 12:10:00,245.46,245.62,245.46,245.53,10417.0,225.3476,225.4945,225.3476,225.4118,10417.0
2021-10-29 12:15:00,245.55,245.55,244.91,244.92,14190.0,225.4302,225.4302,224.8426,224.8518,14190.0
2021-10-29 12:20:00,244.96,245.33,244.95,245.3,20602.0,224.8885,225.2282,224.8794,225.2007,20602.0
2021-10-29 12:25:00,245.3,245.32,245.19,245.26,8181.0,225.2007,225.219,225.0997,225.164,8181.0
2021-10-29 12:30:00,245.27,245.27,244.89,245.03,17365.0,225.1731,225.1731,224.8243,224.9528,17365.0
2021-10-29 12:35:00,245.06,245.11,244.97,245.04,8018.0,224.9803,225.0262,224.8977,224.962,8018.0
2021-10-29 12:40:00,245.02,245.02,244.85,244.87,10108.0,224.9436,224.9436,224.7875,224.8059,10108.0
2021-10-29 12:45:00,244.89,244.91,244.72,244.8,8891.0,224.8243,224.8426,224.6682,224.7416,8891.0
2021-10-29 12:50:00,244.8,244.8,244.57,244.73,8770.0,224.7416,224.7416,224.5305,224.6774,8770.0
2021-10-29 12:55:00,244.72,244.75,244.5,244.6,10115.0,224.6682,224.6957,224.4662,224.558,10115.0
2021-10-29 13:00:00,244.6,244.67,244.53,244.54,8051.0,224.558,224.6223,224.4938,224.5029,8051.0
2021-10-29 13:05:00,244.53,244.55,244.42,244.51,7368.0,224.4938,224.5121,224.3928,224.4754,7368.0
2021-10-29 13:10:00,244.47,244.69,244.46,244.57,15167.0,224.4387,224.6407,224.4295,224.5305,15167.0
2021-10-29 13:15:00,244.58,244.77,244.54,244.76,9365.0,224.5397,224.7141,224.5029,224.7049,9365.0
2021-10-29 13:20:00,244.76,244.86,244.7,244.75,23168.0,224.7049,224.7967,224.6498,224.6957,23168.0
2021-10-29 13:25:00,244.76,245.07,244.75,245.07,11183.0,224.7049,224.9895,224.6957,224.9895,11183.0
2021-10-29 13:30:00,245.06,245.19,244.74,244.81,39634.0,224.9803,225.0997,224.6866,224.7508,39634.0
2021-10-29 13:35:00,244.82,244.83,244.67,244.76,6745.0,224.76,224.7692,224.6223,224.7049,6745.0
2021-10-29 13:40:00,244.78,244.86,244.55,244.58,9486.0,224.7233,224.7967,224.5121,224.5397,9486.0
2021-10-29 13:45:00,244.6,244.61,244.39,244.49,19784.0,224.558,224.5672,224.3652,224.457,19784.0
2021-10-29 13:50:00,244.5,244.66,244.47,244.66,17881.0,224.4662,224.6131,224.4387,224.6131,17881.0
2021-10-29 13:55:00,244.67,244.87,244.65,244.87,15960.0,224.6223,224.8059,224.6039,224.8059,15960.0
2021-10-29 14:00:00,244.87,245.11,244.83,245.06,23593.0,224.8059,225.0262,224.7692,224.9803,23593.0
2021-10-29 14:05:00,245.05,245.05,244.85,244.85,10375.0,224.9712,224.9712,224.7875,224.7875,10375.0
2021-10-29 14:10:00,244.87,244.92,244.82,244.82,10898.0,224.8059,224.8518,224.76,224.76,10898.0
2021-10-29 14:15:00,244.83,244.87,244.73,244.75,12093.0,224.7692,224.8059,224.6774,224.6957,12093.0
2021-10-29 14:20:00,244.78,244.82,244.57,244.61,8049.0,224.7233,224.76,224.5305,224.5672,8049.0
2021-10-29 14:25:00,244.57,244.68,244.53,244.61,14711.0,224.5305,224.6315,224.4938,224.5672,14711.0
2021-10-29 14:30:00,244.63,244.76,244.62,244.72,11518.0,224.5856,224.7049,224.5764,224.6682,11518.0
2021-10-29 14:35:00,244.72,244.72,244.52,244.55,10050.0,224.6682,224.6682,224.4846,224.5121,10050.0
2021-10-29 14:40:00,244.57,244.95,244.55,244.95,10194.0,224.5305,224.8794,224.5121,224.8794,10194.0
2021-10-29 14:45:00,244.99,245.06,244.84,244.89,13941.0,224.9161,224.9803,224.7784,224.8243,13941.0
2021-10-29 14:50:00,244.89,244.95,244.73,244.74,11678.0,224.8243,224.8794,224.6774,224.6866,11678.0
2021-10-29 14:55:00,244.74,244.76,244.63,244.65,10407.0,224.6866,224.7049,224.5856,224.6039,10407.0
2021-10-29 15:00:00,244.65,244.75,244.63,244.75,13114.0,224.6039,224.6957,224.5856,224.6957,13114.0
2021-10-29 15:05:00,244.75,244.8,244.69,244.77,7034.0,224.6957,224.7416,224.6407,224.7141,7034.0
2021-10-29 15:10:00,244.78,244.81,244.65,244.66,8049.0,224.7233,224.7508,224.6039,224.6131,8049.0
2021-10-29 15:15:00,244.66,244.75,244.56,244.71,10462.0,224.6131,224.6957,224.5213,224.659,10462.0
2021-10-29 15:20:00,244.73,244.99,244.69,244.81,21824.0,224.6774,224.9161,224.6407,224.7508,21824.0
2021-10-29 15:25:00,244.81,245.12,244.73,245.12,16251.0,224.7508,225.0354,224.6774,225.0354,16251.0
2021-10-29 15:30:00,245.11,245.11,244.89,244.93,16872.0,225.0262,225.0262,224.8243,224.861,16872.0
2021-10-29 15:35:00,244.92,245.23,244.82,245.23,22437.0,224.8518,225.1364,224.76,225.1364,22437.0
2021-10-29 15:40:00,245.22,245.36,245.08,245.28,25431.0,225.1272,225.2558,224.9987,225.1823,25431.0
2021-10-29 15:45:00,245.29,245.55,245.28,245.51,44962.0,225.1915,225.4302,225.1823,225.3935,44962.0
2021-10-29 15:50:00,245.47,245.87,245.36,245.86,66905.0,225.3567,225.724,225.2558,225.7148,66905.0
2021-10-29 15:55:00,245.87,245.98,245.46,245.57,255205.0,225.724,225.825,225.3476,225.4486,255205.0
2021-11-01 09:30:00,245.8,246.75,245.34,246.64,83822.0,225.6597,226.5319,225.2374,226.4309,83822.0
2021-11-01 09:35:00,246.77,248.23,246.72,247.87,45669.0,226.5502,227.8906,226.5043,227.5601,45669.0
2021-11-01 09:40:00,247.87,248.2,247.63,248.15,23512.0,227.5601,227.8631,227.3398,227.8172,23512.0
2021-11-01 09:45:00,248.15,249.18,248.1,248.82,40404.0,227.8172,228.7628,227.7712,228.4323,40404.0
2021-11-01 09:50:00,248.79,249.33,248.36,249.2,36785.0,228.4047,228.9005,228.0099,228.7811,36785.0
2021-11-01 09:55:00,249.15,249.45,248.83,249.42,35195.0,228.7352,229.0106,228.4414,228.9831,35195.0
2021-11-01 10:00:00,249.37,249.55,248.69,249.22,43993.0,228.9372,229.1024,228.3129,228.7995,43993.0
2021-11-01 10:05:00,249.24,249.69,249.23,249.42,30922.0,228.8178,229.231,228.8087,228.9831,30922.0
2021-11-01 10:10:00,249.41,249.52,249.27,249.41,27461.0,228.9739,229.0749,228.8454,228.9739,27461.0
2021-11-01 10:15:00,249.44,249.86,249.4,249.55,22265.0,229.0015,229.387,228.9647,229.1024,22265.0
2021-11-01 10:20:00,249.54,249.59,249.23,249.28,20037.0,229.0933,229.1392,228.8087,228.8546,20037.0
2021-11-01 10:25:00,249.29,249.58,248.89,249.0,35548.0,228.8637,229.13,228.4965,228.5975,35548.0
2021-11-01 10:30:00,248.96,249.0,248.56,248.56,21801.0,228.5608,228.5975,228.1936,228.1936,21801.0
2021-11-01 10:35:00,248.52,248.77,248.23,248.38,26088.0,228.1568,228.3864,227.8906,228.0283,26088.0
2021-11-01 10:40:00,248.45,248.79,248.39,248.79,21806.0,228.0926,228.4047,228.0375,228.4047,21806.0
2021-11-01 10:45:00,248.76,248.89,248.47,248.58,27559.0,228.3772,228.4965,228.1109,228.2119,27559.0
2021-11-01 10:50:00,248.56,248.56,248.23,248.34,21098.0,228.1936,228.1936,227.8906,227.9916,21098.0
2021-11-01 10:55:00,248.35,248.83,248.35,248.83,16553.0,228.0008,228.4414,228.0008,228.4414,16553.0
2021-11-01 11:00:00,248.83,249.65,248.82,249.65,26944.0,228.4414,229.1942,228.4323,229.1942,26944.0
2021-11-01 11:05:00,249.66,249.76,249.59,249.76,25602.0,229.2034,229.2952,229.1392,229.2952,25602.0
2021-11-01 11:10:00,249.75,249.79,249.5,249.7,22786.0,229.2861,229.3228,229.0565,229.2401,22786.0
2021-11-01 11:15:00,249.71,249.89,249.7,249.84,29114.0,229.2493,229.4146,229.2401,229.3687,29114.0
2021-11-01 11:20:00,249.84,249.98,249.83,249.91,27172.0,229.3687,229.4972,229.3595,229.4329,27172.0
2021-11-01 11:25:00,249.91,250.28,249.86,250.05,90957.0,229.4329,229.7726,229.387,229.5615,90957.0
2021-11-01 11:30:00,250.06,250.27,250.05,250.19,16480.0,229.5707,229.7634,229.5615,229.69,16480.0
2021-11-01 11:35:00,250.2,250.35,250.03,250.27,20047.0,229.6992,229.8369,229.5431,229.7634,20047.0
2021-11-01 11:40:00,250.27,250.6,250.04,250.6,21712.0,229.7634,230.0664,229.5523,230.0664,21712.0
2021-11-01 11:45:00,250.55,250.81,250.54,250.63,22938.0,230.0205,230.2592,230.0113,230.0939,22938.0
2021-11-01 11:50:00,250.61,250.78,250.32,250.39,105042.0,230.0756,230.2317,229.8093,229.8736,105042.0
2021-11-01 11:55:00,250.4,250.46,250.16,250.19,19371.0,229.8828,229.9379,229.6625,229.69,19371.0
2021-11-01 12:00:00,250.19,250.45,250.19,250.27,17934.0,229.69,229.9287,229.69,229.7634,17934.0
2021-11-01 12:05:00,250.27,250.41,250.18,250.33,19541.0,229.7634,229.892,229.6808,229.8185,19541.0
2021-11-01 12:10:00,250.38,250.49,250.27,250.29,28626.0,229.8644,229.9654,229.7634,229.7818,28626.0
2021-11-01 12:15:00,250.3,250.34,250.21,250.23,19122.0,229.791,229.8277,229.7084,229.7267,19122.0
2021-11-01 12:20:00,250.23,250.42,250.23,250.37,18837.0,229.7267,229.9012,229.7267,229.8553,18837.0
2021-11-01 12:25:00,250.39,250.59,250.29,250.55,32673.0,229.8736,230.0572,229.7818,230.0205,32673.0
2021-11-01 12:30:00,250.56,250.9,250.56,250.83,21525.0,230.0297,230.3418,230.0297,230.2776,21525.0
2021-11-01 12:35:00,250.84,251.12,250.75,251.12,31464.0,230.2867,230.5438,230.2041,230.5438,31464.0
2021-11-01 12:40:00,251.12,251.19,251.05,251.16,19981.0,230.5438,230.6081,230.4795,230.5805,19981.0
2021-11-01 12:45:00,251.16,251.38,251.04,251.27,36394.0,230.5805,230.7825,230.4704,230.6815,36394.0
2021-11-01 12:50:00,251.27,251.47,251.15,251.45,15311.0,230.6815,230.8651,230.5713,230.8468,15311.0
2021-11-01 12:55:00,251.43,251.6,251.4,251.5,20434.0,230.8284,230.9845,230.8009,230.8927,20434.0
2021-11-01 13:00:00,251.52,251.65,251.41,251.59,17549.0,230.911,231.0304,230.81,230.9753,17549.0
2021-11-01 13:05:00,251.62,251.69,251.38,251.4,24722.0,231.0028,231.0671,230.7825,230.8009,24722.0
2021-11-01 13:10:00,251.4,251.44,251.25,251.31,18094.0,230.8009,230.8376,230.6631,230.7182,18094.0
2021-11-01 13:15:00,251.33,251.58,251.32,251.46,11701.0,230.7366,230.9661,230.7274,230.8559,11701.0
2021-11-01 13:20:00,251.48,251.54,251.31,251.31,19560.0,230.8743,230.9294,230.7182,230.7182,19560.0
2021-11-01 13:25:00,251.31,251.32,251.17,251.18,17014.0,230.7182,230.7274,230.5897,230.5989,17014.0
2021-11-01 13:30:00,251.17,251.34,251.1,251.23,18908.0,230.5897,230.7458,230.5254,230.6448,18908.0
2021-11-01 13:35:00,251.26,251.45,251.24,251.44,14065.0,230.6723,230.8468,230.654,230.8376,14065.0
2021-11-01 13:40:00,251.42,251.51,251.33,251.48,15392.0,230.8192,230.9018,230.7366,230.8743,15392.0
2021-11-01 13:45:00,251.46,251.58,251.35,251.58,25663.0,230.8559,230.9661,230.755,230.9661,25663.0
2021-11-01 13:50:00,251.56,251.58,251.4,251.41,20472.0,230.9477,230.9661,230.8009,230.81,20472.0
2021-11-01 13:55:00,251.41,251.5,251.35,251.46,34767.0,230.81,230.8927,230.755,230.8559,34767.0
2021-11-01 14:00:00,251.48,251.54,251.36,251.39,32291.0,230.8743,230.9294,230.7641,230.7917,32291.0
2021-11-01 14:05:00,251.39,251.43,251.28,251.34,16747.0,230.7917,230.8284,230.6907,230.7458,16747.0
2021-11-01 14:10:00,251.33,251.47,251.21,251.21,17673.0,230.7366,230.8651,230.6264,230.6264,17673.0
2021-11-01 14:15:00,251.21,251.21,250.85,250.99,24368.0,230.6264,230.6264,230.2959,230.4244,24368.0
2021-11-01 14:20:00,250.99,251.07,250.79,250.79,17552.0,230.4244,230.4979,230.2408,230.2408,17552.0
2021-11-01 14:25:00,250.78,250.85,250.73,250.76,10453.0,230.2317,230.2959,230.1858,230.2133,10453.0
2021-11-01 14:30:00,250.76,251.19,250.76,251.19,11930.0,230.2133,230.6081,230.2133,230.6081,11930.0
2021-11-01 14:35:00,251.16,251.2,251.04,251.08,21849.0,230.5805,230.6172,230.4704,230.5071,21849.0
2021-11-01 14:40:00,251.08,251.22,251.01,251.16,13121.0,230.5071,230.6356,230.4428,230.5805,13121.0
2021-11-01 14:45:00,251.16,251.17,251.03,251.09,9932.0,230.5805,230.5897,230.4612,230.5163,9932.0
2021-11-01 14:50:00,251.1,251.14,251.01,251.12,12527.0,230.5254,230.5622,230.4428,230.5438,12527.0
2021-11-01 14:55:00,251.12,251.13,250.66,250.71,14671.0,230.5438,230.553,230.1215,230.1674,14671.0
2021-11-01 15:00:00,250.72,250.84,250.61,250.84,13990.0,230.1766,230.2867,230.0756,230.2867,13990.0
2021-11-01 15:05:00,250.84,250.89,250.71,250.89,13547.0,230.2867,230.3326,230.1674,230.3326,13547.0
2021-11-01 15:10:00,250.89,250.96,250.8,250.94,18867.0,230.3326,230.3969,230.25,230.3785,18867.0
2021-11-01 15:15:00,250.96,251.03,250.8,250.99,27518.0,230.3969,230.4612,230.25,230.4244,27518.0
2021-11-01 15:20:00,251.0,251.0,250.65,250.66,25046.0,230.4336,230.4336,230.1123,230.1215,25046.0
2021-11-01 15:25:00,250.66,250.8,250.54,250.79,20657.0,230.1215,230.25,230.0113,230.2408,20657.0
2021-11-01 15:30:00,250.79,250.79,250.54,250.55,33112.0,230.2408,230.2408,230.0113,230.0205,33112.0
2021-11-01 15:35:00,250.56,250.56,250.09,250.16,35163.0,230.0297,230.0297,229.5982,229.6625,35163.0
2021-11-01 15:40:00,250.14,250.35,250.06,250.24,37031.0,229.6441,229.8369,229.5707,229.7359,37031.0
2021-11-01 15:45:00,250.26,250.27,250.09,250.25,38222.0,229.7543,229.7634,229.5982,229.7451,38222.0
2021-11-01 15:50:00,250.25,250.32,250.02,250.02,55155.0,229.7451,229.8093,229.5339,229.5339,55155.0
2021-11-01 15:55:00,250.03,250.62,250.01,250.56,167040.0,229.5431,230.0848,229.5247,230.0297,167040.0
2021-11-02 09:30:00,251.76,252.22,251.31,251.74,70525.0,231.1314,231.5537,230.7182,231.113,70525.0
2021-11-02 09:35:00,251.87,251.87,250.35,250.88,31440.0,231.2323,231.2323,229.8369,230.3235,31440.0
2021-11-02 09:40:00,250.74,251.59,250.66,251.54,25965.0,230.1949,230.9753,230.1215,230.9294,25965.0
2021-11-02 09:45:00,251.45,251.45,250.77,250.82,15956.0,230.8468,230.8468,230.2225,230.2684,15956.0
2021-11-02 09:50:00,250.76,251.2,250.66,251.13,18209.0,230.2133,230.6172,230.1215,230.553,18209.0
2021-11-02 09:55:00,251.16,251.16,250.59,250.59,10311.0,230.5805,230.5805,230.0572,230.0572,10311.0
2021-11-02 10:00:00,250.62,250.9,250.5,250.64,24523.0,230.0848,230.3418,229.9746,230.1031,24523.0
2021-11-02 10:05:00,250.68,250.75,250.05,250.5,22677.0,230.1399,230.2041,229.5615,229.9746,22677.0
2021-11-02 10:10:00,250.56,250.57,250.28,250.47,10363.0,230.0297,230.0389,229.7726,229.9471,10363.0
2021-11-02 10:15:00,250.43,250.55,250.23,250.32,10914.0,229.9103,230.0205,229.7267,229.8093,10914.0
2021-11-02 10:20:00,250.35,250.37,250.18,250.23,8206.0,229.8369,229.8553,229.6808,229.7267,8206.0
2021-11-02 10:25:00,250.18,250.24,249.94,249.97,22697.0,229.6808,229.7359,229.4605,229.488,22697.0
2021-11-02 10:30:00,249.92,250.02,249.63,249.78,24929.0,229.4421,229.5339,229.1759,229.3136,24929.0
2021-11-02 10:35:00,249.74,249.84,249.46,249.59,22889.0,229.2769,229.3687,229.0198,229.1392,22889.0
2021-11-02 10:40:00,249.57,249.66,249.4,249.43,16365.0,229.1208,229.2034,228.9647,228.9923,16365.0
2021-11-02 10:45:00,249.45,249.59,249.4,249.57,15895.0,229.0106,229.1392,228.9647,229.1208,15895.0
2021-11-02 10:50:00,249.57,249.8,249.55,249.73,16145.0,229.1208,229.332,229.1024,229.2677,16145.0
2021-11-02 10:55:00,249.7,249.97,249.66,249.86,15382.0,229.2401,229.488,229.2034,229.387,15382.0
2021-11-02 11:00:00,249.84,249.93,249.55,249.62,9733.0,229.3687,229.4513,229.1024,229.1667,9733.0
2021-11-02 11:05:00,249.59,249.68,249.22,249.25,13812.0,229.1392,229.2218,228.7995,228.827,13812.0
2021-11-02 11:10:00,249.32,249.41,249.17,249.21,8715.0,228.8913,228.9739,228.7536,228.7903,8715.0
2021-11-02 11:15:00,249.14,249.22,249.03,249.18,14373.0,228.726,228.7995,228.625,228.7628,14373.0
2021-11-02 11:20:00,249.14,249.16,248.86,248.93,12532.0,228.726,228.7444,228.469,228.5332,12532.0
2021-11-02 11:25:00,248.93,249.05,248.89,248.97,19361.0,228.5332,228.6434,228.4965,228.57,19361.0
2021-11-02 11:30:00,248.97,249.01,248.53,248.61,11250.0,228.57,228.6067,228.166,228.2395,11250.0
2021-11-02 11:35:00,248.6,248.79,248.54,248.67,25939.0,228.2303,228.4047,228.1752,228.2945,25939.0
2021-11-02 11:40:00,248.67,248.86,248.66,248.85,26697.0,228.2945,228.469,228.2854,228.4598,26697.0
2021-11-02 11:45:00,248.91,249.05,248.82,248.82,14846.0,228.5149,228.6434,228.4323,228.4323,14846.0
2021-11-02 11:50:00,248.84,248.84,248.41,248.6,10352.0,228.4506,228.4506,228.0558,228.2303,10352.0
2021-11-02 11:55:00,248.55,248.56,248.37,248.42,8223.0,228.1844,228.1936,228.0191,228.065,8223.0
2021-11-02 12:00:00,248.42,248.59,248.37,248.41,11237.0,228.065,228.2211,228.0191,228.0558,11237.0
2021-11-02 12:05:00,248.36,248.36,248.16,248.22,8451.0,228.0099,228.0099,227.8263,227.8814,8451.0
2021-11-02 12:10:00,248.24,248.62,248.24,248.52,15337.0,227.8998,228.2486,227.8998,228.1568,15337.0
2021-11-02 12:15:00,248.55,248.75,248.51,248.69,17130.0,228.1844,228.368,228.1477,228.3129,17130.0
2021-11-02 12:20:00,248.73,248.81,248.65,248.66,8633.0,228.3496,228.4231,228.2762,228.2854,8633.0
2021-11-02 12:25:00,248.7,248.74,248.56,248.68,5951.0,228.3221,228.3588,228.1936,228.3037,5951.0
2021-11-02 12:30:00,248.69,248.83,248.52,248.6,25926.0,228.3129,228.4414,228.1568,228.2303,25926.0
2021-11-02 12:35:00,248.57,248.73,248.5,248.73,20978.0,228.2027,228.3496,228.1385,228.3496,20978.0
2021-11-02 12:40:00,248.7,248.76,248.33,248.5,13055.0,228.3221,228.3772,227.9824,228.1385,13055.0
2021-11-02 12:45:00,248.5,248.58,248.46,248.5,11172.0,228.1385,228.2119,228.1018,228.1385,11172.0
2021-11-02 12:50:00,248.49,248.72,248.49,248.64,16577.0,228.1293,228.3404,228.1293,228.267,16577.0
2021-11-02 12:55:00,248.67,248.82,248.63,248.73,7996.0,228.2945,228.4323,228.2578,228.3496,7996.0
2021-11-02 13:00:00,248.83,249.15,248.74,249.11,6289.0,228.4414,228.7352,228.3588,228.6985,6289.0
2021-11-02 13:05:00,249.14,249.19,249.0,249.0,9418.0,228.726,228.7719,228.5975,228.5975,9418.0
2021-11-02 13:10:00,249.05,249.21,249.05,249.21,6091.0,228.6434,228.7903,228.6434,228.7903,6091.0
2021-11-02 13:15:00,249.24,249.24,249.08,249.13,6326.0,228.8178,228.8178,228.671,228.7169,6326.0
2021-11-02 13:20:00,249.13,249.23,249.0,249.23,8525.0,228.7169,228.8087,228.5975,228.8087,8525.0
2021-11-02 13:25:00,249.23,249.65,249.2,249.63,25020.0,228.8087,229.1942,228.7811,229.1759,25020.0
2021-11-02 13:30:00,249.62,249.71,249.51,249.55,11111.0,229.1667,229.2493,229.0657,229.1024,11111.0
2021-11-02 13:35:00,249.56,249.73,249.45,249.66,12413.0,229.1116,229.2677,229.0106,229.2034,12413.0
2021-11-02 13:40:00,249.66,249.84,249.64,249.81,13225.0,229.2034,229.3687,229.1851,229.3411,13225.0
2021-11-02 13:45:00,249.82,249.84,249.68,249.76,11612.0,229.3503,229.3687,229.2218,229.2952,11612.0
2021-11-02 13:50:00,249.79,249.89,249.72,249.82,10887.0,229.3228,229.4146,229.2585,229.3503,10887.0
2021-11-02 13:55:00,249.84,249.97,249.75,249.94,15008.0,229.3687,229.488,229.2861,229.4605,15008.0
2021-11-02 14:00:00,249.9,249.91,249.75,249.77,10097.0,229.4238,229.4329,229.2861,229.3044,10097.0
2021-11-02 14:05:00,249.76,249.76,249.67,249.67,9863.0,229.2952,229.2952,229.2126,229.2126,9863.0
2021-11-02 14:10:00,249.65,249.7,249.49,249.53,15901.0,229.1942,229.2401,229.0474,229.0841,15901.0
2021-11-02 14:15:00,249.58,249.62,249.47,249.61,8737.0,229.13,229.1667,229.029,229.1575,8737.0
2021-11-02 14:20:00,249.61,249.65,249.44,249.44,12834.0,229.1575,229.1942,229.0015,229.0015,12834.0
2021-11-02 14:25:00,249.45,249.57,249.34,249.41,19125.0,229.0106,229.1208,228.9096,228.9739,19125.0
2021-11-02 14:30:00,249.37,249.4,249.15,249.25,27783.0,228.9372,228.9647,228.7352,228.827,27783.0
2021-11-02 14:35:00,249.24,249.43,249.24,249.32,16594.0,228.8178,228.9923,228.8178,228.8913,16594.0
2021-11-02 14:40:00,249.32,249.39,249.24,249.3,20248.0,228.8913,228.9556,228.8178,228.8729,20248.0
2021-11-02 14:45:00,249.29,249.41,249.29,249.35,6920.0,228.8637,228.9739,228.8637,228.9188,6920.0
2021-11-02 14:50:00,249.35,249.57,249.33,249.53,12530.0,228.9188,229.1208,228.9005,229.0841,12530.0
2021-11-02 14:55:00,249.55,249.61,249.53,249.59,4894.0,229.1024,229.1575,229.0841,229.1392,4894.0
2021-11-02 15:00:00,249.62,249.67,249.59,249.66,7594.0,229.1667,229.2126,229.1392,229.2034,7594.0
2021-11-02 15:05:00,249.67,249.73,249.63,249.72,8847.0,229.2126,229.2677,229.1759,229.2585,8847.0
2021-11-02 15:10:00,249.71,249.72,249.55,249.55,9194.0,229.2493,229.2585,229.1024,229.1024,9194.0
2021-11-02 15:15:00,249.56,249.58,249.38,249.45,11831.0,229.1116,229.13,228.9464,229.0106,11831.0
2021-11-02 15:20:00,249.4,249.4,249.1,249.17,9658.0,228.9647,228.9647,228.6893,228.7536,9658.0
2021-11-02 15:25:00,249.17,249.26,249.12,249.26,9045.0,228.7536,228.8362,228.7077,228.8362,9045.0
2021-11-02 15:30:00,249.27,249.28,249.1,249.23,18277.0,228.8454,228.8546,228.6893,228.8087,18277.0
2021-11-02 15:35:00,249.23,249.36,249.15,249.15,16651.0,228.8087,228.928,228.7352,228.7352,16651.0
2021-11-02 15:40:00,249.16,249.39,249.13,249.39,15393.0,228.7444,228.9556,228.7169,228.9556,15393.0
2021-11-02 15:45:00,249.37,249.43,249.27,249.29,27241.0,228.9372,228.9923,228.8454,228.8637,27241.0
2021-11-02 15:50:00,249.3,249.38,249.13,249.17,41001.0,228.8729,228.9464,228.7169,228.7536,41001.0
2021-11-02 15:55:00,249.2,249.26,249.06,249.23,107506.0,228.7811,228.8362,228.6526,228.8087,107506.0
2021-11-03 09:30:00,247.99,249.39,247.91,248.83,72510.0,227.6703,228.9556,227.5968,228.4414,72510.0
2021-11-03 09:35:00,248.68,248.98,248.43,248.66,5783.0,228.3037,228.5791,228.0742,228.2854,5783.0
2021-11-03 09:40:00,248.68,249.04,248.47,248.48,11612.0,228.3037,228.6342,228.1109,228.1201,11612.0
2021-11-03 09:45:00,248.55,248.67,248.26,248.67,9069.0,228.1844,228.2945,227.9181,228.2945,9069.0
2021-11-03 09:50:00,248.67,249.41,248.55,249.41,9959.0,228.2945,228.9739,228.1844,228.9739,9959.0
2021-11-03 09:55:00,249.35,249.51,249.16,249.21,9026.0,228.9188,229.0657,228.7444,228.7903,9026.0
2021-11-03 10:00:00,249.23,249.39,248.86,248.98,13720.0,228.8087,228.9556,228.469,228.5791,13720.0
2021-11-03 10:05:00,248.98,249.0,248.72,248.8,7814.0,228.5791,228.5975,228.3404,228.4139,7814.0
2021-11-03 10:10:00,248.89,249.11,248.76,249.11,8304.0,228.4965,228.6985,228.3772,228.6985,8304.0
2021-11-03 10:15:00,249.07,249.14,248.63,249.05,14164.0,228.6618,228.726,228.2578,228.6434,14164.0
2021-11-03 10:20:00,249.08,249.37,249.05,249.21,5265.0,228.671,228.9372,228.6434,228.7903,5265.0
2021-11-03 10:25:00,249.24,249.44,249.21,249.38,8399.0,228.8178,229.0015,228.7903,228.9464,8399.0
2021-11-03 10:30:00,249.36,249.45,249.12,249.13,12175.0,228.928,229.0106,228.7077,228.7169,12175.0
2021-11-03 10:35:00,249.15,249.32,249.15,249.18,8219.0,228.7352,228.8913,228.7352,228.7628,8219.0
2021-11-03 10:40:00,249.2,249.36,249.19,249.26,7023.0,228.7811,228.928,228.7719,228.8362,7023.0
2021-11-03 10:45:00,249.29,249.47,249.28,249.45,9346.0,228.8637,229.029,228.8546,229.0106,9346.0
2021-11-03 10:50:00,249.42,249.42,249.18,249.26,9594.0,228.9831,228.9831,228.7628,228.8362,9594.0
2021-11-03 10:55:00,249.26,249.26,248.94,248.99,11667.0,228.8362,228.8362,228.5424,228.5883,11667.0
2021-11-03 11:00:00,248.94,249.27,248.92,249.22,11509.0,228.5424,228.8454,228.5241,228.7995,11509.0
2021-11-03 11:05:00,249.21,249.48,249.21,249.44,7940.0,228.7903,229.0382,228.7903,229.0015,7940.0
2021-11-03 11:10:00,249.47,249.47,249.34,249.38,7141.0,229.029,229.029,228.9096,228.9464,7141.0
2021-11-03 11:15:00,249.41,249.51,249.3,249.49,4072.0,228.9739,229.0657,228.8729,229.0474,4072.0
2021-11-03 11:20:00,249.49,249.51,249.26,249.27,5759.0,229.0474,229.0657,228.8362,228.8454,5759.0
2021-11-03 11:25:00,249.26,249.27,249.1,249.13,9544.0,228.8362,228.8454,228.6893,228.7169,9544.0
2021-11-03 11:30:00,249.14,249.25,249.05,249.07,6539.0,228.726,228.827,228.6434,228.6618,6539.0
2021-11-03 11:35:00,249.04,249.08,248.58,248.59,8693.0,228.6342,228.671,228.2119,228.2211,8693.0
2021-11-03 11:40:00,248.57,248.73,248.57,248.62,6992.0,228.2027,228.3496,228.2027,228.2486,6992.0
2021-11-03 11:45:00,248.76,248.76,248.53,248.59,8126.0,228.3772,228.3772,228.166,228.2211,8126.0
2021-11-03 11:50:00,248.56,248.62,248.44,248.49,9459.0,228.1936,228.2486,228.0834,228.1293,9459.0
2021-11-03 11:55:00,248.55,248.67,248.52,248.62,7789.0,228.1844,228.2945,228.1568,228.2486,7789.0
2021-11-03 12:00:00,248.63,248.86,248.61,248.86,4128.0,228.2578,228.469,228.2395,228.469,4128.0
2021-11-03 12:05:00,248.89,248.95,248.74,248.83,6559.0,228.4965,228.5516,228.3588,228.4414,6559.0
2021-11-03 12:10:00,248.86,248.98,248.84,248.96,6369.0,228.469,228.5791,228.4506,228.5608,6369.0
2021-11-03 12:15:00,248.97,248.97,248.73,248.75,9555.0,228.57,228.57,228.3496,228.368,9555.0
2021-11-03 12:20:00,248.79,248.93,248.78,248.88,8860.0,228.4047,228.5332,228.3955,228.4873,8860.0
2021-11-03 12:25:00,248.87,249.1,248.85,249.08,4987.0,228.4782,228.6893,228.4598,228.671,4987.0
2021-11-03 12:30:00,249.08,249.25,249.08,249.18,5075.0,228.671,228.827,228.671,228.7628,5075.0
2021-11-03 12:35:00,249.21,249.29,249.19,249.2,6162.0,228.7903,228.8637,228.7719,228.7811,6162.0
2021-11-03 12:40:00,249.18,249.26,249.15,249.23,7825.0,228.7628,228.8362,228.7352,228.8087,7825.0
2021-11-03 12:45:00,249.22,249.23,248.91,248.94,10578.0,228.7995,228.8087,228.5149,228.5424,10578.0
2021-11-03 12:50:00,248.93,249.02,248.57,248.6,17831.0,228.5332,228.6159,228.2027,228.2303,17831.0
2021-11-03 12:55:00,248.62,248.78,248.53,248.63,8957.0,228.2486,228.3955,228.166,228.2578,8957.0
2021-11-03 13:00:00,248.72,248.74,248.6,248.62,3479.0,228.3404,228.3588,228.2303,228.2486,3479.0
2021-11-03 13:05:00,248.67,248.67,248.56,248.63,4968.0,228.2945,228.2945,228.1936,228.2578,4968.0
2021-11-03 13:10:00,248.62,248.84,248.61,248.82,4805.0,228.2486,228.4506,228.2395,228.4323,4805.0
2021-11-03 13:15:00,248.83,248.83,248.69,248.79,8510.0,228.4414,228.4414,228.3129,228.4047,8510.0
2021-11-03 13:20:00,248.76,248.9,248.76,248.85,3780.0,228.3772,228.5057,228.3772,228.4598,3780.0
2021-11-03 13:25:00,248.87,248.87,248.78,248.82,6004.0,228.4782,228.4782,228.3955,228.4323,6004.0
2021-11-03 13:30:00,248.79,248.81,248.65,248.73,8347.0,228.4047,228.4231,228.2762,228.3496,8347.0
2021-11-03 13:35:00,248.74,248.94,248.73,248.94,5621.0,228.3588,228.5424,228.3496,228.5424,5621.0
2021-11-03 13:40:00,248.93,248.95,248.81,248.82,5392.0,228.5332,228.5516,228.4231,228.4323,5392.0
2021-11-03 13:45:00,248.79,248.8,248.66,248.67,10893.0,228.4047,228.4139,228.2854,228.2945,10893.0
2021-11-03 13:50:00,248.66,248.86,248.62,248.86,4405.0,228.2854,228.469,228.2486,228.469,4405.0
2021-11-03 13:55:00,248.89,248.89,248.72,248.78,8434.0,228.4965,228.4965,228.3404,228.3955,8434.0
2021-11-03 14:00:00,248.77,249.3,248.74,249.3,12852.0,228.3864,228.8729,228.3588,228.8729,12852.0
2021-11-03 14:05:00,249.24,249.24,249.07,249.17,6014.0,228.8178,228.8178,228.6618,228.7536,6014.0
2021-11-03 14:10:00,249.18,249.3,249.05,249.25,8804.0,228.7628,228.8729,228.6434,228.827,8804.0
2021-11-03 14:15:00,249.27,249.6,249.25,249.55,12770.0,228.8454,229.1483,228.827,229.1024,12770.0
2021-11-03 14:20:00,249.52,249.63,249.39,249.59,8523.0,229.0749,229.1759,228.9556,229.1392,8523.0
2021-11-03 14:25:00,249.61,249.65,249.54,249.59,7632.0,229.1575,229.1942,229.0933,229.1392,7632.0
2021-11-03 14:30:00,249.62,249.72,249.57,249.7,12015.0,229.1667,229.2585,229.1208,229.2401,12015.0
2021-11-03 14:35:00,249.73,249.73,249.55,249.68,8834.0,229.2677,229.2677,229.1024,229.2218,8834.0
2021-11-03 14:40:00,249.74,249.96,249.64,249.83,10837.0,229.2769,229.4788,229.1851,229.3595,10837.0
2021-11-03 14:45:00,249.83,250.03,249.81,250.01,27833.0,229.3595,229.5431,229.3411,229.5247,27833.0
2021-11-03 14:50:00,250.05,250.31,249.98,250.19,12116.0,229.5615,229.8002,229.4972,229.69,12116.0
2021-11-03 14:55:00,250.23,250.27,250.07,250.19,10774.0,229.7267,229.7634,229.5798,229.69,10774.0
2021-11-03 15:00:00,250.19,250.19,249.84,249.88,14035.0,229.69,229.69,229.3687,229.4054,14035.0
2021-11-03 15:05:00,249.88,250.04,249.86,250.02,11013.0,229.4054,229.5523,229.387,229.5339,11013.0
2021-11-03 15:10:00,250.02,250.05,249.89,250.01,12931.0,229.5339,229.5615,229.4146,229.5247,12931.0
2021-11-03 15:15:00,250.03,250.16,249.94,250.04,12096.0,229.5431,229.6625,229.4605,229.5523,12096.0
2021-11-03 15:20:00,250.09,250.29,250.04,250.27,13434.0,229.5982,229.7818,229.5523,229.7634,13434.0
2021-11-03 15:25:00,250.29,250.46,250.27,250.36,13986.0,229.7818,229.9379,229.7634,229.8461,13986.0
2021-11-03 15:30:00,250.36,250.45,250.28,250.41,19538.0,229.8461,229.9287,229.7726,229.892,19538.0
2021-11-03 15:35:00,250.4,250.54,250.35,250.44,43479.0,229.8828,230.0113,229.8369,229.9195,43479.0
2021-11-03 15:40:00,250.44,250.71,250.44,250.69,36396.0,229.9195,230.1674,229.9195,230.149,36396.0
2021-11-03 15:45:00,250.7,251.06,250.68,251.06,42496.0,230.1582,230.4887,230.1399,230.4887,42496.0
2021-11-03 15:50:00,251.08,251.13,250.62,250.65,56614.0,230.5071,230.553,230.0848,230.1123,56614.0
2021-11-03 15:55:00,250.64,250.87,250.39,250.39,130478.0,230.1031,230.3143,229.8736,229.8736,130478.0
2021-11-04 09:30:00,251.12,251.57,250.2,250.51,47170.0,230.5438,230.9569,229.6992,229.9838,47170.0
2021-11-04 09:35:00,250.69,251.28,250.68,250.98,11080.0,230.149,230.6907,230.1399,230.4153,11080.0
2021-11-04 09:40:00,251.0,251.62,250.84,251.62,13373.0,230.4336,231.0028,230.2867,231.0028,13373.0
2021-11-04 09:45:00,251.41,251.71,251.1,251.53,15437.0,230.81,231.0855,230.5254,230.9202,15437.0
2021-11-04 09:50:00,251.42,251.69,251.28,251.53,15987.0,230.8192,231.0671,230.6907,230.9202,15987.0
2021-11-04 09:55:00,251.47,251.6,251.2,251.41,6422.0,230.8651,230.9845,230.6172,230.81,6422.0
2021-11-04 10:00:00,251.47,251.56,251.09,251.17,31253.0,230.8651,230.9477,230.5163,230.5897,31253.0
2021-11-04 10:05:00,251.19,251.81,251.1,251.48,25092.0,230.6081,231.1773,230.5254,230.8743,25092.0
2021-11-04 10:10:00,251.53,252.05,251.53,252.03,13476.0,230.9202,231.3976,230.9202,231.3792,13476.0
2021-11-04 10:15:00,252.07,252.2,251.95,252.0,12984.0,231.416,231.5353,231.3058,231.3517,12984.0
2021-11-04 10:20:00,252.06,252.33,252.02,252.18,19288.0,231.4068,231.6547,231.3701,231.5169,19288.0
2021-11-04 10:25:00,252.19,252.36,252.12,252.29,20353.0,231.5261,231.6822,231.4619,231.6179,20353.0
2021-11-04 10:30:00,252.28,252.47,252.28,252.46,14225.0,231.6088,231.7832,231.6088,231.774,14225.0
2021-11-04 10:35:00,252.45,252.49,252.32,252.42,22655.0,231.7648,231.8015,231.6455,231.7373,22655.0
2021-11-04 10:40:00,252.41,252.47,252.23,252.28,19177.0,231.7281,231.7832,231.5628,231.6088,19177.0
2021-11-04 10:45:00,252.32,252.44,252.05,252.2,22023.0,231.6455,231.7556,231.3976,231.5353,22023.0
2021-11-04 10:50:00,252.22,252.45,252.16,252.33,9021.0,231.5537,231.7648,231.4986,231.6547,9021.0
2021-11-04 10:55:00,252.34,252.43,252.28,252.41,7359.0,231.6638,231.7465,231.6088,231.7281,7359.0
2021-11-04 11:00:00,252.37,252.39,252.12,252.19,16632.0,231.6914,231.7097,231.4619,231.5261,16632.0
2021-11-04 11:05:00,252.28,252.29,252.0,252.09,11727.0,231.6088,231.6179,231.3517,231.4343,11727.0
2021-11-04 11:10:00,252.07,252.14,251.7,251.81,13932.0,231.416,231.4802,231.0763,231.1773,13932.0
2021-11-04 11:15:00,251.8,251.87,251.55,251.76,13063.0,231.1681,231.2323,230.9386,231.1314,13063.0
2021-11-04 11:20:00,251.76,251.99,251.74,251.9,8131.0,231.1314,231.3425,231.113,231.2599,8131.0
2021-11-04 11:25:00,251.98,252.39,251.98,252.34,8903.0,231.3333,231.7097,231.3333,231.6638,8903.0
2021-11-04 11:30:00,252.31,252.42,252.14,252.42,6055.0,231.6363,231.7373,231.4802,231.7373,6055.0
2021-11-04 11:35:00,252.41,253.0,252.09,252.95,91242.0,231.7281,232.2698,231.4343,232.2239,91242.0
2021-11-04 11:40:00,253.0,253.16,252.85,253.16,19931.0,232.2698,232.4166,232.132,232.4166,19931.0
2021-11-04 11:45:00,253.12,253.14,253.0,253.08,12920.0,232.3799,232.3983,232.2698,232.3432,12920.0
2021-11-04 11:50:00,253.04,253.17,253.01,253.13,9373.0,232.3065,232.4258,232.2789,232.3891,9373.0
2021-11-04 11:55:00,253.12,253.4,253.1,253.37,19080.0,232.3799,232.637,232.3616,232.6094,19080.0
2021-11-04 12:00:00,253.39,253.41,253.19,253.25,14233.0,232.6278,232.6462,232.4442,232.4993,14233.0
2021-11-04 12:05:00,253.26,253.5,253.26,253.49,16505.0,232.5085,232.7288,232.5085,232.7196,16505.0
2021-11-04 12:10:00,253.49,253.75,253.49,253.74,15226.0,232.7196,232.9583,232.7196,232.9491,15226.0
2021-11-04 12:15:00,253.73,253.73,253.57,253.57,16191.0,232.9399,232.9399,232.7931,232.7931,16191.0
2021-11-04 12:20:00,253.6,253.67,253.47,253.65,9687.0,232.8206,232.8849,232.7012,232.8665,9687.0
2021-11-04 12:25:00,253.68,253.85,253.64,253.78,20477.0,232.894,233.0501,232.8573,232.9858,20477.0
2021-11-04 12:30:00,253.78,253.92,253.63,253.73,15040.0,232.9858,233.1144,232.8481,232.9399,15040.0
2021-11-04 12:35:00,253.72,253.85,253.63,253.79,16971.0,232.9308,233.0501,232.8481,232.995,16971.0
2021-11-04 12:40:00,253.83,254.05,253.83,253.89,22325.0,233.0317,233.2337,233.0317,233.0868,22325.0
2021-11-04 12:45:00,253.89,253.9,253.51,253.53,16556.0,233.0868,233.096,232.738,232.7563,16556.0
2021-11-04 12:50:00,253.54,253.81,253.54,253.77,8051.0,232.7655,233.0134,232.7655,232.9767,8051.0
2021-11-04 12:55:00,253.77,253.83,253.73,253.82,11444.0,232.9767,233.0317,232.9399,233.0226,11444.0
2021-11-04 13:00:00,253.84,253.84,253.59,253.75,8803.0,233.0409,233.0409,232.8114,232.9583,8803.0
2021-11-04 13:05:00,253.77,253.82,253.56,253.78,5948.0,232.9767,233.0226,232.7839,232.9858,5948.0
2021-11-04 13:10:00,253.76,253.93,253.7,253.87,15713.0,232.9675,233.1236,232.9124,233.0685,15713.0
2021-11-04 13:15:00,253.87,254.03,253.78,254.03,8393.0,233.0685,233.2154,232.9858,233.2154,8393.0
2021-11-04 13:20:00,254.04,254.15,253.92,253.99,23044.0,233.2245,233.3255,233.1144,233.1786,23044.0
2021-11-04 13:25:00,254.04,254.18,253.96,254.09,14395.0,233.2245,233.3531,233.1511,233.2704,14395.0
2021-11-04 13:30:00,254.12,254.12,253.82,253.83,15756.0,233.298,233.298,233.0226,233.0317,15756.0
2021-11-04 13:35:00,253.83,253.99,253.75,253.78,8781.0,233.0317,233.1786,232.9583,232.9858,8781.0
2021-11-04 13:40:00,253.81,253.96,253.69,253.87,12683.0,233.0134,233.1511,232.9032,233.0685,12683.0
2021-11-04 13:45:00,253.84,254.07,253.82,253.9,15084.0,233.0409,233.2521,233.0226,233.096,15084.0
2021-11-04 13:50:00,253.89,254.02,253.85,253.95,14490.0,233.0868,233.2062,233.0501,233.1419,14490.0
2021-11-04 13:55:00,253.92,254.16,253.92,254.01,19712.0,233.1144,233.3347,233.1144,233.197,19712.0
2021-11-04 14:00:00,254.03,254.14,253.52,253.53,20104.0,233.2154,233.3163,232.7471,232.7563,20104.0
2021-11-04 14:05:00,253.52,253.76,253.47,253.68,11351.0,232.7471,232.9675,232.7012,232.894,11351.0
2021-11-04 14:10:00,253.73,253.78,253.64,253.71,10171.0,232.9399,232.9858,232.8573,232.9216,10171.0
2021-11-04 14:15:00,253.73,253.78,253.55,253.6,15418.0,232.9399,232.9858,232.7747,232.8206,15418.0
2021-11-04 14:20:00,253.6,253.75,253.51,253.67,8613.0,232.8206,232.9583,232.738,232.8849,8613.0
2021-11-04 14:25:00,253.62,253.69,253.5,253.5,11037.0,232.839,232.9032,232.7288,232.7288,11037.0
2021-11-04 14:30:00,253.46,253.54,253.36,253.44,8386.0,232.6921,232.7655,232.6003,232.6737,8386.0
2021-11-04 14:35:00,253.46,253.46,253.3,253.35,10532.0,232.6921,232.6921,232.5452,232.5911,10532.0
2021-11-04 14:40:00,253.39,253.44,253.34,253.37,8823.0,232.6278,232.6737,232.5819,232.6094,8823.0
2021-11-04 14:45:00,253.39,253.43,253.31,253.37,7275.0,232.6278,232.6645,232.5544,232.6094,7275.0
2021-11-04 14:50:00,253.37,253.38,253.16,253.2,8875.0,232.6094,232.6186,232.4166,232.4534,8875.0
2021-11-04 14:55:00,253.27,253.47,253.27,253.47,9228.0,232.5176,232.7012,232.5176,232.7012,9228.0
2021-11-04 15:00:00,253.48,253.56,253.44,253.5,10689.0,232.7104,232.7839,232.6737,232.7288,10689.0
2021-11-04 15:05:00,253.49,253.52,253.34,253.45,11875.0,232.7196,232.7471,232.5819,232.6829,11875.0
2021-11-04 15:10:00,253.43,253.52,253.1,253.39,41684.0,232.6645,232.7471,232.3616,232.6278,41684.0
2021-11-04 15:15:00,253.39,253.47,253.37,253.41,12044.0,232.6278,232.7012,232.6094,232.6462,12044.0
2021-11-04 15:20:00,253.43,253.56,253.42,253.46,19588.0,232.6645,232.7839,232.6553,232.6921,19588.0
2021-11-04 15:25:00,253.47,253.61,253.45,253.54,26892.0,232.7012,232.8298,232.6829,232.7655,26892.0
2021-11-04 15:30:00,253.59,253.64,253.4,253.54,40029.0,232.8114,232.8573,232.637,232.7655,40029.0
2021-11-04 15:35:00,253.52,253.56,253.3,253.41,22607.0,232.7471,232.7839,232.5452,232.6462,22607.0
2021-11-04 15:40:00,253.4,253.43,253.16,253.19,36792.0,232.637,232.6645,232.4166,232.4442,36792.0
2021-11-04 15:45:00,253.19,253.21,253.1,253.17,40250.0,232.4442,232.4625,232.3616,232.4258,40250.0
2021-11-04 15:50:00,253.17,253.55,253.17,253.4,59888.0,232.4258,232.7747,232.4258,232.637,59888.0
2021-11-04 15:55:00,253.4,253.55,253.23,253.5,138509.0,232.637,232.7747,232.4809,232.7288,138509.0
2021-11-05 09:30:00,254.69,257.1,254.68,256.66,85309.0,233.8213,236.0338,233.8121,235.6299,85309.0
2021-11-05 09:35:00,256.6,256.96,256.0,256.71,43385.0,235.5748,235.9053,235.0239,235.6758,43385.0
2021-11-05 09:40:00,256.69,257.53,256.69,257.13,35855.0,235.6574,236.4286,235.6574,236.0614,35855.0
2021-11-05 09:45:00,257.2,257.32,255.61,256.11,50268.0,236.1256,236.2358,234.6659,235.1249,50268.0
2021-11-05 09:50:00,256.2,256.26,255.41,255.8,20350.0,235.2076,235.2626,234.4823,234.8403,20350.0
2021-11-05 09:55:00,255.8,255.96,255.52,255.59,29467.0,234.8403,234.9872,234.5833,234.6475,29467.0
2021-11-05 10:00:00,255.64,255.87,255.1,255.5,32958.0,234.6934,234.9046,234.1977,234.5649,32958.0
2021-11-05 10:05:00,255.5,255.99,255.37,255.96,19749.0,234.5649,235.0148,234.4456,234.9872,19749.0
2021-11-05 10:10:00,255.88,255.88,255.08,255.36,25557.0,234.9138,234.9138,234.1793,234.4364,25557.0
2021-11-05 10:15:00,255.37,255.57,255.0,255.55,28715.0,234.4456,234.6292,234.1059,234.6108,28715.0
2021-11-05 10:20:00,255.51,255.99,255.33,255.78,18451.0,234.5741,235.0148,234.4088,234.822,18451.0
2021-11-05 10:25:00,255.76,256.07,255.65,256.07,17642.0,234.8036,235.0882,234.7026,235.0882,17642.0
2021-11-05 10:30:00,256.04,256.44,255.89,256.04,12254.0,235.0607,235.4279,234.923,235.0607,12254.0
2021-11-05 10:35:00,256.11,256.58,256.08,256.52,10650.0,235.1249,235.5564,235.0974,235.5013,10650.0
2021-11-05 10:40:00,256.54,256.87,256.52,256.8,16910.0,235.5197,235.8227,235.5013,235.7584,16910.0
2021-11-05 10:45:00,256.88,257.02,256.69,256.86,25356.0,235.8318,235.9604,235.6574,235.8135,25356.0
2021-11-05 10:50:00,256.87,257.05,256.67,256.68,21437.0,235.8227,235.9879,235.639,235.6482,21437.0
2021-11-05 10:55:00,256.68,256.68,256.18,256.53,21999.0,235.6482,235.6482,235.1892,235.5105,21999.0
2021-11-05 11:00:00,256.53,256.72,256.18,256.18,8730.0,235.5105,235.6849,235.1892,235.1892,8730.0
2021-11-05 11:05:00,256.19,256.46,256.19,256.46,10743.0,235.1984,235.4463,235.1984,235.4463,10743.0
2021-11-05 11:10:00,256.44,256.69,256.42,256.6,12016.0,235.4279,235.6574,235.4095,235.5748,12016.0
2021-11-05 11:15:00,256.63,256.63,256.36,256.45,20684.0,235.6023,235.6023,235.3544,235.4371,20684.0
2021-11-05 11:20:00,256.45,256.68,256.36,256.38,14378.0,235.4371,235.6482,235.3544,235.3728,14378.0
2021-11-05 11:25:00,256.38,256.43,256.22,256.4,12572.0,235.3728,235.4187,235.2259,235.3912,12572.0
2021-11-05 11:30:00,256.37,256.65,256.21,256.61,22262.0,235.3636,235.6207,235.2167,235.584,22262.0
2021-11-05 11:35:00,256.58,256.65,256.4,256.61,11925.0,235.5564,235.6207,235.3912,235.584,11925.0
2021-11-05 11:40:00,256.63,256.67,256.23,256.53,20763.0,235.6023,235.639,235.2351,235.5105,20763.0
2021-11-05 11:45:00,256.56,256.63,256.34,256.58,29024.0,235.5381,235.6023,235.3361,235.5564,29024.0
2021-11-05 11:50:00,256.55,256.66,256.26,256.31,23132.0,235.5289,235.6299,235.2626,235.3085,23132.0
2021-11-05 11:55:00,256.28,256.31,255.92,255.99,14903.0,235.281,235.3085,234.9505,235.0148,14903.0
2021-11-05 12:00:00,255.95,255.99,255.71,255.78,31217.0,234.978,235.0148,234.7577,234.822,31217.0
2021-11-05 12:05:00,255.71,255.78,255.35,255.52,18126.0,234.7577,234.822,234.4272,234.5833,18126.0
2021-11-05 12:10:00,255.51,255.67,255.28,255.67,28255.0,234.5741,234.721,234.3629,234.721,28255.0
2021-11-05 12:15:00,255.69,255.92,255.63,255.63,23778.0,234.7393,234.9505,234.6843,234.6843,23778.0
2021-11-05 12:20:00,255.63,256.1,255.57,256.09,15265.0,234.6843,235.1157,234.6292,235.1066,15265.0
2021-11-05 12:25:00,256.07,256.07,255.87,256.03,15039.0,235.0882,235.0882,234.9046,235.0515,15039.0
2021-11-05 12:30:00,256.03,256.37,255.95,256.32,17847.0,235.0515,235.3636,234.978,235.3177,17847.0
2021-11-05 12:35:00,256.34,256.53,256.29,256.53,20040.0,235.3361,235.5105,235.2902,235.5105,20040.0
2021-11-05 12:40:00,256.57,256.57,256.28,256.38,22704.0,235.5472,235.5472,235.281,235.3728,22704.0
2021-11-05 12:45:00,256.38,256.38,256.03,256.07,22466.0,235.3728,235.3728,235.0515,235.0882,22466.0
2021-11-05 12:50:00,256.05,256.14,255.85,256.14,23099.0,235.0698,235.1525,234.8862,235.1525,23099.0
2021-11-05 12:55:00,256.15,256.23,256.06,256.16,15616.0,235.1617,235.2351,235.079,235.1708,15616.0
2021-11-05 13:00:00,256.15,256.15,256.0,256.07,15680.0,235.1617,235.1617,235.0239,235.0882,15680.0
2021-11-05 13:05:00,256.1,256.1,255.93,255.99,19747.0,235.1157,235.1157,234.9597,235.0148,19747.0
2021-11-05 13:10:00,255.99,256.07,255.75,255.95,15314.0,235.0148,235.0882,234.7944,234.978,15314.0
2021-11-05 13:15:00,255.94,256.03,255.71,255.9,12304.0,234.9689,235.0515,234.7577,234.9321,12304.0
2021-11-05 13:20:00,255.85,255.85,255.56,255.56,12081.0,234.8862,234.8862,234.62,234.62,12081.0
2021-11-05 13:25:00,255.55,255.55,255.2,255.29,25030.0,234.6108,234.6108,234.2895,234.3721,25030.0
2021-11-05 13:30:00,255.3,255.64,255.24,255.64,6862.0,234.3813,234.6934,234.3262,234.6934,6862.0
2021-11-05 13:35:00,255.63,255.73,255.45,255.69,7965.0,234.6843,234.7761,234.519,234.7393,7965.0
2021-11-05 13:40:00,255.67,255.73,255.41,255.52,10322.0,234.721,234.7761,234.4823,234.5833,10322.0
2021-11-05 13:45:00,255.49,255.66,255.39,255.43,9190.0,234.5557,234.7118,234.4639,234.5006,9190.0
2021-11-05 13:50:00,255.42,255.58,255.33,255.39,10377.0,234.4915,234.6384,234.4088,234.4639,10377.0
2021-11-05 13:55:00,255.39,255.63,255.24,255.52,12147.0,234.4639,234.6843,234.3262,234.5833,12147.0
2021-11-05 14:00:00,255.53,255.53,255.19,255.21,12880.0,234.5925,234.5925,234.2803,234.2987,12880.0
2021-11-05 14:05:00,255.24,255.64,255.24,255.61,10788.0,234.3262,234.6934,234.3262,234.6659,10788.0
2021-11-05 14:10:00,255.57,255.78,255.53,255.7,9801.0,234.6292,234.822,234.5925,234.7485,9801.0
2021-11-05 14:15:00,255.73,255.73,255.48,255.48,5838.0,234.7761,234.7761,234.5465,234.5465,5838.0
2021-11-05 14:20:00,255.48,255.65,255.44,255.49,10373.0,234.5465,234.7026,234.5098,234.5557,10373.0
2021-11-05 14:25:00,255.45,255.68,255.36,255.54,18648.0,234.519,234.7302,234.4364,234.6016,18648.0
2021-11-05 14:30:00,255.52,255.54,255.31,255.34,8522.0,234.5833,234.6016,234.3905,234.418,8522.0
2021-11-05 14:35:00,255.34,255.41,255.11,255.35,14469.0,234.418,234.4823,234.2069,234.4272,14469.0
2021-11-05 14:40:00,255.35,255.38,255.07,255.09,9876.0,234.4272,234.4547,234.1701,234.1885,9876.0
2021-11-05 14:45:00,255.08,255.14,254.99,255.02,14478.0,234.1793,234.2344,234.0967,234.1242,14478.0
2021-11-05 14:50:00,255.03,255.1,255.0,255.03,15455.0,234.1334,234.1977,234.1059,234.1334,15455.0
2021-11-05 14:55:00,255.06,255.23,255.04,255.22,21949.0,234.161,234.317,234.1426,234.3079,21949.0
2021-11-05 15:00:00,255.21,255.24,254.8,255.0,11004.0,234.2987,234.3262,233.9223,234.1059,11004.0
2021-11-05 15:05:00,255.0,255.05,254.89,254.98,10012.0,234.1059,234.1518,234.0049,234.0875,10012.0
2021-11-05 15:10:00,254.99,255.01,254.78,254.87,17536.0,234.0967,234.1151,233.9039,233.9865,17536.0
2021-11-05 15:15:00,254.87,255.11,254.84,255.04,15475.0,233.9865,234.2069,233.959,234.1426,15475.0
2021-11-05 15:20:00,255.0,255.12,254.91,254.99,15203.0,234.1059,234.216,234.0233,234.0967,15203.0
2021-11-05 15:25:00,254.97,255.04,254.7,255.0,18693.0,234.0783,234.1426,233.8305,234.1059,18693.0
2021-11-05 15:30:00,255.02,255.4,255.02,255.35,18193.0,234.1242,234.4731,234.1242,234.4272,18193.0
2021-11-05 15:35:00,255.35,255.5,255.18,255.21,18230.0,234.4272,234.5649,234.2711,234.2987,18230.0
2021-11-05 15:40:00,255.19,255.32,255.03,255.11,31922.0,234.2803,234.3997,234.1334,234.2069,31922.0
2021-11-05 15:45:00,255.1,255.31,254.98,255.08,18643.0,234.1977,234.3905,234.0875,234.1793,18643.0
2021-11-05 15:50:00,255.09,255.28,254.86,254.9,42787.0,234.1885,234.3629,233.9774,234.0141,42787.0
2021-11-05 15:55:00,254.89,254.9,254.62,254.66,115920.0,234.0049,234.0141,233.757,233.7937,115920.0
2021-11-08 09:30:00,254.78,255.65,254.33,254.72,60710.0,233.9039,234.7026,233.4908,233.8488,60710.0
2021-11-08 09:35:00,254.78,255.49,254.57,254.71,18705.0,233.9039,234.5557,233.7111,233.8396,18705.0
2021-11-08 09:40:00,254.73,254.85,253.82,254.35,28350.0,233.858,233.9682,233.0226,233.5091,28350.0
2021-11-08 09:45:00,254.25,254.49,254.04,254.46,24804.0,233.4173,233.6377,233.2245,233.6101,24804.0
2021-11-08 09:50:00,254.39,254.5,254.12,254.26,13660.0,233.5459,233.6468,233.298,233.4265,13660.0
2021-11-08 09:55:00,254.22,254.46,253.92,254.18,30092.0,233.3898,233.6101,233.1144,233.3531,30092.0
2021-11-08 10:00:00,254.17,254.19,253.79,254.08,26197.0,233.3439,233.3622,232.995,233.2613,26197.0
2021-11-08 10:05:00,254.09,254.3,253.66,253.7,7216.0,233.2704,233.4632,232.8757,232.9124,7216.0
2021-11-08 10:10:00,253.63,254.38,253.63,254.35,10433.0,232.8481,233.5367,232.8481,233.5091,10433.0
2021-11-08 10:15:00,254.3,254.62,254.24,254.62,9102.0,233.4632,233.757,233.4082,233.757,9102.0
2021-11-08 10:20:00,254.63,254.89,254.55,254.78,7864.0,233.7662,234.0049,233.6928,233.9039,7864.0
2021-11-08 10:25:00,254.79,254.94,254.43,254.5,10673.0,233.9131,234.0508,233.5826,233.6468,10673.0
2021-11-08 10:30:00,254.51,254.53,254.11,254.42,11663.0,233.656,233.6744,233.2888,233.5734,11663.0
2021-11-08 10:35:00,254.39,254.73,254.2,254.2,9250.0,233.5459,233.858,233.3714,233.3714,9250.0
2021-11-08 10:40:00,254.15,254.26,254.02,254.21,7095.0,233.3255,233.4265,233.2062,233.3806,7095.0
2021-11-08 10:45:00,254.09,254.38,254.07,254.15,8162.0,233.2704,233.5367,233.2521,233.3255,8162.0
2021-11-08 10:50:00,254.15,254.24,254.05,254.22,13174.0,233.3255,233.4082,233.2337,233.3898,13174.0
2021-11-08 10:55:00,254.22,254.22,253.95,254.17,9270.0,233.3898,233.3898,233.1419,233.3439,9270.0
2021-11-08 11:00:00,254.14,254.38,253.91,253.92,13610.0,233.3163,233.5367,233.1052,233.1144,13610.0
2021-11-08 11:05:00,253.95,253.96,253.73,253.81,10768.0,233.1419,233.1511,232.9399,233.0134,10768.0
2021-11-08 11:10:00,253.84,253.89,253.45,253.45,11833.0,233.0409,233.0868,232.6829,232.6829,11833.0
2021-11-08 11:15:00,253.45,253.88,253.37,253.86,7270.0,232.6829,233.0776,232.6094,233.0593,7270.0
2021-11-08 11:20:00,253.8,253.84,253.56,253.63,3696.0,233.0042,233.0409,232.7839,232.8481,3696.0
2021-11-08 11:25:00,253.61,253.92,253.6,253.89,6124.0,232.8298,233.1144,232.8206,233.0868,6124.0
2021-11-08 11:30:00,253.84,253.92,253.69,253.74,5738.0,233.0409,233.1144,232.9032,232.9491,5738.0
2021-11-08 11:35:00,253.77,253.78,253.61,253.67,14556.0,232.9767,232.9858,232.8298,232.8849,14556.0
2021-11-08 11:40:00,253.64,253.75,253.55,253.66,12789.0,232.8573,232.9583,232.7747,232.8757,12789.0
2021-11-08 11:45:00,253.65,253.68,253.43,253.53,9220.0,232.8665,232.894,232.6645,232.7563,9220.0
2021-11-08 11:50:00,253.51,253.62,253.44,253.58,12088.0,232.738,232.839,232.6737,232.8022,12088.0
2021-11-08 11:55:00,253.5,253.5,253.25,253.28,8380.0,232.7288,232.7288,232.4993,232.5268,8380.0
2021-11-08 12:00:00,253.28,253.3,252.93,252.96,11731.0,232.5268,232.5452,232.2055,232.233,11731.0
2021-11-08 12:05:00,252.96,253.07,252.9,253.0,8686.0,232.233,232.334,232.1779,232.2698,8686.0
2021-11-08 12:10:00,252.99,253.07,252.77,252.81,13414.0,232.2606,232.334,232.0586,232.0953,13414.0
2021-11-08 12:15:00,252.8,253.13,252.78,253.08,11254.0,232.0861,232.3891,232.0678,232.3432,11254.0
2021-11-08 12:20:00,253.07,253.1,252.84,252.92,6767.0,232.334,232.3616,232.1229,232.1963,6767.0
2021-11-08 12:25:00,252.89,253.08,252.84,252.98,11455.0,232.1688,232.3432,232.1229,232.2514,11455.0
2021-11-08 12:30:00,253.0,253.13,252.92,253.13,8747.0,232.2698,232.3891,232.1963,232.3891,8747.0
2021-11-08 12:35:00,253.1,253.11,252.86,252.89,10012.0,232.3616,232.3707,232.1412,232.1688,10012.0
2021-11-08 12:40:00,252.88,252.91,252.72,252.74,9144.0,232.1596,232.1871,232.0127,232.0311,9144.0
2021-11-08 12:45:00,252.73,252.81,252.47,252.6,12110.0,232.0219,232.0953,231.7832,231.9025,12110.0
2021-11-08 12:50:00,252.59,252.59,252.38,252.4,7021.0,231.8933,231.8933,231.7006,231.7189,7021.0
2021-11-08 12:55:00,252.4,252.46,252.18,252.4,17171.0,231.7189,231.774,231.5169,231.7189,17171.0
2021-11-08 13:00:00,252.32,252.36,252.14,252.14,10859.0,231.6455,231.6822,231.4802,231.4802,10859.0
2021-11-08 13:05:00,252.15,252.18,251.93,251.96,11390.0,231.4894,231.5169,231.2874,231.315,11390.0
2021-11-08 13:10:00,251.98,252.24,251.93,252.21,10330.0,231.3333,231.572,231.2874,231.5445,10330.0
2021-11-08 13:15:00,252.21,252.26,252.13,252.13,4959.0,231.5445,231.5904,231.471,231.471,4959.0
2021-11-08 13:20:00,252.15,252.53,252.15,252.4,10979.0,231.4894,231.8383,231.4894,231.7189,10979.0
2021-11-08 13:25:00,252.34,252.41,252.26,252.35,9007.0,231.6638,231.7281,231.5904,231.673,9007.0
2021-11-08 13:30:00,252.32,252.33,252.09,252.18,8403.0,231.6455,231.6547,231.4343,231.5169,8403.0
2021-11-08 13:35:00,252.16,252.3,252.09,252.3,8051.0,231.4986,231.6271,231.4343,231.6271,8051.0
2021-11-08 13:40:00,252.34,252.52,252.33,252.52,14964.0,231.6638,231.8291,231.6547,231.8291,14964.0
2021-11-08 13:45:00,252.55,252.55,252.28,252.45,10580.0,231.8566,231.8566,231.6088,231.7648,10580.0
2021-11-08 13:50:00,252.46,252.53,252.36,252.51,14173.0,231.774,231.8383,231.6822,231.8199,14173.0
2021-11-08 13:55:00,252.48,252.68,252.46,252.65,7019.0,231.7924,231.976,231.774,231.9484,7019.0
2021-11-08 14:00:00,252.64,252.78,252.56,252.64,14018.0,231.9393,232.0678,231.8658,231.9393,14018.0
2021-11-08 14:05:00,252.66,252.74,252.6,252.68,4500.0,231.9576,232.0311,231.9025,231.976,4500.0
2021-11-08 14:10:00,252.64,252.7,252.59,252.59,5925.0,231.9393,231.9943,231.8933,231.8933,5925.0
2021-11-08 14:15:00,252.61,252.88,252.61,252.77,10033.0,231.9117,232.1596,231.9117,232.0586,10033.0
2021-11-08 14:20:00,252.73,252.76,252.61,252.62,8776.0,232.0219,232.0494,231.9117,231.9209,8776.0
2021-11-08 14:25:00,252.62,252.76,252.61,252.72,8972.0,231.9209,232.0494,231.9117,232.0127,8972.0
2021-11-08 14:30:00,252.7,252.7,252.57,252.58,7869.0,231.9943,231.9943,231.875,231.8842,7869.0
2021-11-08 14:35:00,252.56,252.59,252.41,252.52,9200.0,231.8658,231.8933,231.7281,231.8291,9200.0
2021-11-08 14:40:00,252.49,252.68,252.49,252.66,9351.0,231.8015,231.976,231.8015,231.9576,9351.0
2021-11-08 14:45:00,252.65,252.88,252.65,252.83,15565.0,231.9484,232.1596,231.9484,232.1137,15565.0
2021-11-08 14:50:00,252.8,252.81,252.54,252.54,6356.0,232.0861,232.0953,231.8474,231.8474,6356.0
2021-11-08 14:55:00,252.59,252.81,252.59,252.81,5417.0,231.8933,232.0953,231.8933,232.0953,5417.0
2021-11-08 15:00:00,252.81,252.81,252.61,252.67,7902.0,232.0953,232.0953,231.9117,231.9668,7902.0
2021-11-08 15:05:00,252.67,252.73,252.66,252.7,6179.0,231.9668,232.0219,231.9576,231.9943,6179.0
2021-11-08 15:10:00,252.71,252.71,252.42,252.45,7383.0,232.0035,232.0035,231.7373,231.7648,7383.0
2021-11-08 15:15:00,252.45,252.45,252.3,252.32,10965.0,231.7648,231.7648,231.6271,231.6455,10965.0
2021-11-08 15:20:00,252.32,252.45,252.3,252.43,10913.0,231.6455,231.7648,231.6271,231.7465,10913.0
2021-11-08 15:25:00,252.47,252.59,252.41,252.5,10419.0,231.7832,231.8933,231.7281,231.8107,10419.0
2021-11-08 15:30:00,252.48,252.74,252.48,252.73,9815.0,231.7924,232.0311,231.7924,232.0219,9815.0
2021-11-08 15:35:00,252.68,252.81,252.68,252.8,10079.0,231.976,232.0953,231.976,232.0861,10079.0
2021-11-08 15:40:00,252.82,253.0,252.8,252.81,25060.0,232.1045,232.2698,232.0861,232.0953,25060.0
2021-11-08 15:45:00,252.81,253.15,252.81,253.14,18368.0,232.0953,232.4075,232.0953,232.3983,18368.0
2021-11-08 15:50:00,253.19,253.38,253.18,253.38,27011.0,232.4442,232.6186,232.435,232.6186,27011.0
2021-11-08 15:55:00,253.39,253.47,253.03,253.13,104404.0,232.6278,232.7012,232.2973,232.3891,104404.0
2021-11-09 09:30:00,252.91,253.16,251.9,253.08,50219.0,232.1871,232.4166,231.2599,232.3432,50219.0
2021-11-09 09:35:00,253.08,253.44,252.62,252.62,14019.0,232.3432,232.6737,231.9209,231.9209,14019.0
2021-11-09 09:40:00,252.62,253.6,252.62,252.96,40518.0,231.9209,232.8206,231.9209,232.233,40518.0
2021-11-09 09:45:00,252.95,253.03,252.2,252.31,12128.0,232.2239,232.2973,231.5353,231.6363,12128.0
2021-11-09 09:50:00,252.22,253.09,252.22,253.09,7607.0,231.5537,232.3524,231.5537,232.3524,7607.0
2021-11-09 09:55:00,253.05,253.69,253.02,253.03,10749.0,232.3157,232.9032,232.2881,232.2973,10749.0
2021-11-09 10:00:00,252.97,253.32,252.74,252.75,13532.0,232.2422,232.5635,232.0311,232.0402,13532.0
2021-11-09 10:05:00,252.95,252.99,252.36,252.51,5140.0,232.2239,232.2606,231.6822,231.8199,5140.0
2021-11-09 10:10:00,252.54,252.59,252.24,252.25,30972.0,231.8474,231.8933,231.572,231.5812,30972.0
2021-11-09 10:15:00,252.18,252.23,251.47,251.6,21180.0,231.5169,231.5628,230.8651,230.9845,21180.0
2021-11-09 10:20:00,251.62,252.14,251.39,252.06,9216.0,231.0028,231.4802,230.7917,231.4068,9216.0
2021-11-09 10:25:00,252.13,252.38,251.75,251.86,15050.0,231.471,231.7006,231.1222,231.2232,15050.0
2021-11-09 10:30:00,251.85,251.87,251.59,251.7,7810.0,231.214,231.2323,230.9753,231.0763,7810.0
2021-11-09 10:35:00,251.76,252.1,251.66,251.94,11559.0,231.1314,231.4435,231.0396,231.2966,11559.0
2021-11-09 10:40:00,251.95,252.07,251.87,251.88,8385.0,231.3058,231.416,231.2323,231.2415,8385.0
2021-11-09 10:45:00,251.82,251.99,251.7,251.9,6636.0,231.1864,231.3425,231.0763,231.2599,6636.0
2021-11-09 10:50:00,251.93,252.14,251.8,252.04,8167.0,231.2874,231.4802,231.1681,231.3884,8167.0
2021-11-09 10:55:00,252.0,252.0,251.66,251.74,8771.0,231.3517,231.3517,231.0396,231.113,8771.0
2021-11-09 11:00:00,251.78,251.95,251.75,251.88,15413.0,231.1497,231.3058,231.1222,231.2415,15413.0
2021-11-09 11:05:00,251.84,251.84,251.29,251.33,12792.0,231.2048,231.2048,230.6999,230.7366,12792.0
2021-11-09 11:10:00,251.35,251.45,251.11,251.24,11098.0,230.755,230.8468,230.5346,230.654,11098.0
2021-11-09 11:15:00,251.19,251.32,251.02,251.06,8632.0,230.6081,230.7274,230.452,230.4887,8632.0
2021-11-09 11:20:00,251.03,251.14,250.6,250.6,8574.0,230.4612,230.5622,230.0664,230.0664,8574.0
2021-11-09 11:25:00,250.61,250.85,250.58,250.75,10638.0,230.0756,230.2959,230.048,230.2041,10638.0
2021-11-09 11:30:00,250.78,251.04,250.78,250.94,5378.0,230.2317,230.4704,230.2317,230.3785,5378.0
2021-11-09 11:35:00,250.94,251.16,250.9,251.01,6392.0,230.3785,230.5805,230.3418,230.4428,6392.0
2021-11-09 11:40:00,251.02,251.53,251.0,251.4,5888.0,230.452,230.9202,230.4336,230.8009,5888.0
2021-11-09 11:45:00,251.4,251.51,251.06,251.06,8476.0,230.8009,230.9018,230.4887,230.4887,8476.0
2021-11-09 11:50:00,251.06,251.1,250.6,250.84,13560.0,230.4887,230.5254,230.0664,230.2867,13560.0
2021-11-09 11:55:00,250.86,250.88,250.54,250.54,4306.0,230.3051,230.3235,230.0113,230.0113,4306.0
2021-11-09 12:00:00,250.62,250.8,250.56,250.71,6023.0,230.0848,230.25,230.0297,230.1674,6023.0
2021-11-09 12:05:00,250.84,250.97,250.72,250.83,9361.0,230.2867,230.4061,230.1766,230.2776,9361.0
2021-11-09 12:10:00,250.77,251.08,250.77,250.79,9970.0,230.2225,230.5071,230.2225,230.2408,9970.0
2021-11-09 12:15:00,250.78,250.88,250.63,250.71,11480.0,230.2317,230.3235,230.0939,230.1674,11480.0
2021-11-09 12:20:00,250.77,250.84,250.65,250.73,6871.0,230.2225,230.2867,230.1123,230.1858,6871.0
2021-11-09 12:25:00,250.71,250.71,250.5,250.5,6281.0,230.1674,230.1674,229.9746,229.9746,6281.0
2021-11-09 12:30:00,250.49,250.77,250.45,250.73,7729.0,229.9654,230.2225,229.9287,230.1858,7729.0
2021-11-09 12:35:00,250.64,250.76,250.53,250.73,6019.0,230.1031,230.2133,230.0021,230.1858,6019.0
2021-11-09 12:40:00,250.71,250.76,250.59,250.72,6357.0,230.1674,230.2133,230.0572,230.1766,6357.0
2021-11-09 12:45:00,250.76,250.76,250.59,250.69,5682.0,230.2133,230.2133,230.0572,230.149,5682.0
2021-11-09 12:50:00,250.71,251.07,250.71,251.01,7920.0,230.1674,230.4979,230.1674,230.4428,7920.0
2021-11-09 12:55:00,250.98,251.05,250.9,250.92,6395.0,230.4153,230.4795,230.3418,230.3602,6395.0
2021-11-09 13:00:00,250.93,250.95,250.58,250.58,6555.0,230.3694,230.3877,230.048,230.048,6555.0
2021-11-09 13:05:00,250.58,250.85,250.58,250.76,7698.0,230.048,230.2959,230.048,230.2133,7698.0
2021-11-09 13:10:00,250.62,250.73,250.57,250.68,4532.0,230.0848,230.1858,230.0389,230.1399,4532.0
2021-11-09 13:15:00,250.67,251.09,250.67,251.07,6543.0,230.1307,230.5163,230.1307,230.4979,6543.0
2021-11-09 13:20:00,251.05,251.22,251.01,251.16,8063.0,230.4795,230.6356,230.4428,230.5805,8063.0
2021-11-09 13:25:00,251.19,251.29,251.04,251.06,4573.0,230.6081,230.6999,230.4704,230.4887,4573.0
2021-11-09 13:30:00,251.03,251.04,250.82,250.84,5767.0,230.4612,230.4704,230.2684,230.2867,5767.0
2021-11-09 13:35:00,250.86,250.91,250.72,250.8,8599.0,230.3051,230.351,230.1766,230.25,8599.0
2021-11-09 13:40:00,250.74,250.93,250.73,250.93,6114.0,230.1949,230.3694,230.1858,230.3694,6114.0
2021-11-09 13:45:00,250.95,251.08,250.93,251.08,8129.0,230.3877,230.5071,230.3694,230.5071,8129.0
2021-11-09 13:50:00,251.0,251.08,250.8,250.82,3892.0,230.4336,230.5071,230.25,230.2684,3892.0
2021-11-09 13:55:00,250.87,250.96,250.77,250.94,5165.0,230.3143,230.3969,230.2225,230.3785,5165.0
2021-11-09 14:00:00,250.95,251.07,250.91,251.06,9333.0,230.3877,230.4979,230.351,230.4887,9333.0
2021-11-09 14:05:00,251.04,251.06,250.85,250.87,4903.0,230.4704,230.4887,230.2959,230.3143,4903.0
2021-11-09 14:10:00,250.9,250.95,250.78,250.78,4586.0,230.3418,230.3877,230.2317,230.2317,4586.0
2021-11-09 14:15:00,250.82,251.02,250.82,250.98,4699.0,230.2684,230.452,230.2684,230.4153,4699.0
2021-11-09 14:20:00,250.94,251.12,250.94,251.1,9183.0,230.3785,230.5438,230.3785,230.5254,9183.0
2021-11-09 14:25:00,251.1,251.1,250.84,250.91,8331.0,230.5254,230.5254,230.2867,230.351,8331.0
2021-11-09 14:30:00,250.91,250.97,250.75,250.78,5668.0,230.351,230.4061,230.2041,230.2317,5668.0
2021-11-09 14:35:00,250.77,250.91,250.71,250.91,10155.0,230.2225,230.351,230.1674,230.351,10155.0
2021-11-09 14:40:00,250.91,251.23,250.91,251.23,9246.0,230.351,230.6448,230.351,230.6448,9246.0
2021-11-09 14:45:00,251.25,251.66,251.22,251.44,19125.0,230.6631,231.0396,230.6356,230.8376,19125.0
2021-11-09 14:50:00,251.46,251.46,251.18,251.29,8896.0,230.8559,230.8559,230.5989,230.6999,8896.0
2021-11-09 14:55:00,251.26,251.76,251.26,251.71,16622.0,230.6723,231.1314,230.6723,231.0855,16622.0
2021-11-09 15:00:00,251.75,251.94,251.68,251.71,13098.0,231.1222,231.2966,231.0579,231.0855,13098.0
2021-11-09 15:05:00,251.71,251.75,251.5,251.74,8544.0,231.0855,231.1222,230.8927,231.113,8544.0
2021-11-09 15:10:00,251.72,251.72,251.5,251.5,6112.0,231.0946,231.0946,230.8927,230.8927,6112.0
2021-11-09 15:15:00,251.54,251.63,251.47,251.6,8398.0,230.9294,231.012,230.8651,230.9845,8398.0
2021-11-09 15:20:00,251.62,251.62,251.41,251.41,6475.0,231.0028,231.0028,230.81,230.81,6475.0
2021-11-09 15:25:00,251.39,251.53,251.35,251.49,9060.0,230.7917,230.9202,230.755,230.8835,9060.0
2021-11-09 15:30:00,251.51,251.92,251.46,251.92,21346.0,230.9018,231.2782,230.8559,231.2782,21346.0
2021-11-09 15:35:00,251.91,252.1,251.82,251.98,31724.0,231.2691,231.4435,231.1864,231.3333,31724.0
2021-11-09 15:40:00,251.98,252.29,251.96,252.16,24701.0,231.3333,231.6179,231.315,231.4986,24701.0
2021-11-09 15:45:00,252.22,252.46,252.16,252.46,28080.0,231.5537,231.774,231.4986,231.774,28080.0
2021-11-09 15:50:00,252.46,252.47,252.16,252.44,51297.0,231.774,231.7832,231.4986,231.7556,51297.0
2021-11-09 15:55:00,252.42,252.7,252.34,252.65,117087.0,231.7373,231.9943,231.6638,231.9484,117087.0
2021-11-10 09:30:00,250.81,252.62,250.81,252.08,55173.0,230.2592,231.9209,230.2592,231.4251,55173.0
2021-11-10 09:35:00,252.15,252.21,251.21,251.25,16122.0,231.4894,231.5445,230.6264,230.6631,16122.0
2021-11-10 09:40:00,251.31,251.58,251.24,251.43,6114.0,230.7182,230.9661,230.654,230.8284,6114.0
2021-11-10 09:45:00,251.45,252.24,251.38,251.81,14064.0,230.8468,231.572,230.7825,231.1773,14064.0
2021-11-10 09:50:00,251.78,252.42,251.76,252.0,21722.0,231.1497,231.7373,231.1314,231.3517,21722.0
2021-11-10 09:55:00,252.03,252.36,251.91,252.36,6842.0,231.3792,231.6822,231.2691,231.6822,6842.0
2021-11-10 10:00:00,252.39,252.43,252.03,252.03,6114.0,231.7097,231.7465,231.3792,231.3792,6114.0
2021-11-10 10:05:00,252.02,252.14,251.76,252.14,11569.0,231.3701,231.4802,231.1314,231.4802,11569.0
2021-11-10 10:10:00,252.14,252.23,251.89,252.11,5925.0,231.4802,231.5628,231.2507,231.4527,5925.0
2021-11-10 10:15:00,252.11,252.26,251.72,251.81,38823.0,231.4527,231.5904,231.0946,231.1773,38823.0
2021-11-10 10:20:00,251.92,252.05,251.84,251.87,4268.0,231.2782,231.3976,231.2048,231.2323,4268.0
2021-11-10 10:25:00,251.8,252.16,251.62,252.04,14851.0,231.1681,231.4986,231.0028,231.3884,14851.0
2021-11-10 10:30:00,251.94,252.14,251.81,252.0,6308.0,231.2966,231.4802,231.1773,231.3517,6308.0
2021-11-10 10:35:00,252.07,252.23,252.04,252.11,6983.0,231.416,231.5628,231.3884,231.4527,6983.0
2021-11-10 10:40:00,252.13,252.24,251.9,251.96,15619.0,231.471,231.572,231.2599,231.315,15619.0
2021-11-10 10:45:00,251.95,252.08,251.84,251.97,5865.0,231.3058,231.4251,231.2048,231.3242,5865.0
2021-11-10 10:50:00,252.0,252.37,252.0,252.36,14100.0,231.3517,231.6914,231.3517,231.6822,14100.0
2021-11-10 10:55:00,252.36,252.53,252.32,252.53,6544.0,231.6822,231.8383,231.6455,231.8383,6544.0
2021-11-10 11:00:00,252.55,252.64,252.39,252.49,10296.0,231.8566,231.9393,231.7097,231.8015,10296.0
2021-11-10 11:05:00,252.52,252.61,252.42,252.49,15876.0,231.8291,231.9117,231.7373,231.8015,15876.0
2021-11-10 11:10:00,252.47,252.53,252.42,252.48,3750.0,231.7832,231.8383,231.7373,231.7924,3750.0
2021-11-10 11:15:00,252.45,252.61,252.45,252.55,3172.0,231.7648,231.9117,231.7648,231.8566,3172.0
2021-11-10 11:20:00,252.56,252.61,252.41,252.61,3989.0,231.8658,231.9117,231.7281,231.9117,3989.0
2021-11-10 11:25:00,252.7,252.82,252.65,252.67,5229.0,231.9943,232.1045,231.9484,231.9668,5229.0
2021-11-10 11:30:00,252.67,253.02,252.66,252.97,8889.0,231.9668,232.2881,231.9576,232.2422,8889.0
2021-11-10 11:35:00,253.01,253.09,252.96,253.0,6260.0,232.2789,232.3524,232.233,232.2698,6260.0
2021-11-10 11:40:00,253.01,253.09,252.82,252.9,8145.0,232.2789,232.3524,232.1045,232.1779,8145.0
2021-11-10 11:45:00,252.89,252.99,252.88,252.95,3847.0,232.1688,232.2606,232.1596,232.2239,3847.0
2021-11-10 11:50:00,253.0,253.16,252.91,253.09,9632.0,232.2698,232.4166,232.1871,232.3524,9632.0
2021-11-10 11:55:00,253.12,253.41,253.12,253.3,6745.0,232.3799,232.6462,232.3799,232.5452,6745.0
2021-11-10 12:00:00,253.31,253.49,253.28,253.38,4020.0,232.5544,232.7196,232.5268,232.6186,4020.0
2021-11-10 12:05:00,253.38,253.38,253.25,253.38,6229.0,232.6186,232.6186,232.4993,232.6186,6229.0
2021-11-10 12:10:00,253.4,253.44,253.27,253.36,5477.0,232.637,232.6737,232.5176,232.6003,5477.0
2021-11-10 12:15:00,253.32,253.36,253.2,253.26,8667.0,232.5635,232.6003,232.4534,232.5085,8667.0
2021-11-10 12:20:00,253.28,253.28,253.05,253.11,3737.0,232.5268,232.5268,232.3157,232.3707,3737.0
2021-11-10 12:25:00,253.11,253.2,253.02,253.18,4287.0,232.3707,232.4534,232.2881,232.435,4287.0
2021-11-10 12:30:00,253.15,253.24,253.09,253.17,8296.0,232.4075,232.4901,232.3524,232.4258,8296.0
2021-11-10 12:35:00,253.15,253.17,252.98,253.04,5993.0,232.4075,232.4258,232.2514,232.3065,5993.0
2021-11-10 12:40:00,253.04,253.06,252.95,252.95,2661.0,232.3065,232.3248,232.2239,232.2239,2661.0
2021-11-10 12:45:00,252.97,253.03,252.88,252.97,6153.0,232.2422,232.2973,232.1596,232.2422,6153.0
2021-11-10 12:50:00,252.92,253.12,252.91,253.03,2904.0,232.1963,232.3799,232.1871,232.2973,2904.0
2021-11-10 12:55:00,253.11,253.31,253.05,253.31,8974.0,232.3707,232.5544,232.3157,232.5544,8974.0
2021-11-10 13:00:00,253.3,253.3,252.86,252.97,44401.0,232.5452,232.5452,232.1412,232.2422,44401.0
2021-11-10 13:05:00,252.91,253.24,252.75,253.19,12288.0,232.1871,232.4901,232.0402,232.4442,12288.0
2021-11-10 13:10:00,253.21,253.38,253.09,253.2,4079.0,232.4625,232.6186,232.3524,232.4534,4079.0
2021-11-10 13:15:00,253.19,253.27,253.13,253.26,5139.0,232.4442,232.5176,232.3891,232.5085,5139.0
2021-11-10 13:20:00,253.24,253.5,253.17,253.5,6742.0,232.4901,232.7288,232.4258,232.7288,6742.0
2021-11-10 13:25:00,253.53,253.7,253.45,253.62,8950.0,232.7563,232.9124,232.6829,232.839,8950.0
2021-11-10 13:30:00,253.63,253.7,253.49,253.54,9585.0,232.8481,232.9124,232.7196,232.7655,9585.0
2021-11-10 13:35:00,253.5,253.55,253.44,253.45,3236.0,232.7288,232.7747,232.6737,232.6829,3236.0
2021-11-10 13:40:00,253.42,253.54,253.4,253.53,5388.0,232.6553,232.7655,232.637,232.7563,5388.0
2021-11-10 13:45:00,253.54,253.55,253.23,253.27,9762.0,232.7655,232.7747,232.4809,232.5176,9762.0
2021-11-10 13:50:00,253.28,253.52,253.28,253.52,6051.0,232.5268,232.7471,232.5268,232.7471,6051.0
2021-11-10 13:55:00,253.54,253.62,253.43,253.5,5201.0,232.7655,232.839,232.6645,232.7288,5201.0
2021-11-10 14:00:00,253.45,253.46,253.13,253.19,6265.0,232.6829,232.6921,232.3891,232.4442,6265.0
2021-11-10 14:05:00,253.16,253.33,253.05,253.28,10198.0,232.4166,232.5727,232.3157,232.5268,10198.0
2021-11-10 14:10:00,253.19,253.59,253.19,253.57,7097.0,232.4442,232.8114,232.4442,232.7931,7097.0
2021-11-10 14:15:00,253.59,253.68,253.42,253.42,30029.0,232.8114,232.894,232.6553,232.6553,30029.0
2021-11-10 14:20:00,253.39,253.57,253.17,253.27,8750.0,232.6278,232.7931,232.4258,232.5176,8750.0
2021-11-10 14:25:00,253.26,253.38,253.21,253.29,6649.0,232.5085,232.6186,232.4625,232.536,6649.0
2021-11-10 14:30:00,253.27,253.27,252.97,253.01,3244.0,232.5176,232.5176,232.2422,232.2789,3244.0
2021-11-10 14:35:00,253.05,253.16,252.82,252.82,13973.0,232.3157,232.4166,232.1045,232.1045,13973.0
2021-11-10 14:40:00,252.84,253.16,252.78,253.06,17082.0,232.1229,232.4166,232.0678,232.3248,17082.0
2021-11-10 14:45:00,253.05,253.47,253.01,253.43,10734.0,232.3157,232.7012,232.2789,232.6645,10734.0
2021-11-10 14:50:00,253.42,253.43,253.24,253.27,8735.0,232.6553,232.6645,232.4901,232.5176,8735.0
2021-11-10 14:55:00,253.35,253.43,253.15,253.21,5473.0,232.5911,232.6645,232.4075,232.4625,5473.0
2021-11-10 15:00:00,253.21,253.34,253.2,253.27,6240.0,232.4625,232.5819,232.4534,232.5176,6240.0
2021-11-10 15:05:00,253.27,253.43,253.25,253.28,12826.0,232.5176,232.6645,232.4993,232.5268,12826.0
2021-11-10 15:10:00,253.28,253.51,253.23,253.48,8525.0,232.5268,232.738,232.4809,232.7104,8525.0
2021-11-10 15:15:00,253.45,253.69,253.45,253.69,8739.0,232.6829,232.9032,232.6829,232.9032,8739.0
2021-11-10 15:20:00,253.7,253.72,253.41,253.48,6935.0,232.9124,232.9308,232.6462,232.7104,6935.0
2021-11-10 15:25:00,253.53,253.58,253.33,253.36,7248.0,232.7563,232.8022,232.5727,232.6003,7248.0
2021-11-10 15:30:00,253.34,253.51,253.33,253.37,16714.0,232.5819,232.738,232.5727,232.6094,16714.0
2021-11-10 15:35:00,253.38,253.42,253.12,253.13,12183.0,232.6186,232.6553,232.3799,232.3891,12183.0
2021-11-10 15:40:00,253.18,253.28,252.98,253.03,16179.0,232.435,232.5268,232.2514,232.2973,16179.0
2021-11-10 15:45:00,253.05,253.39,253.05,253.22,19164.0,232.3157,232.6278,232.3157,232.4717,19164.0
2021-11-10 15:50:00,253.22,253.59,253.22,253.55,32805.0,232.4717,232.8114,232.4717,232.7747,32805.0
2021-11-10 15:55:00,253.54,253.67,253.13,253.13,84450.0,232.7655,232.8849,232.3891,232.3891,84450.0
2021-11-11 09:30:00,253.33,253.33,252.13,252.16,42444.0,232.5727,232.5727,231.471,231.4986,42444.0
2021-11-11 09:35:00,252.03,252.9,252.01,252.45,11673.0,231.3792,232.1779,231.3609,231.7648,11673.0
2021-11-11 09:40:00,252.53,252.82,252.23,252.77,7517.0,231.8383,232.1045,231.5628,232.0586,7517.0
2021-11-11 09:45:00,252.76,252.9,252.22,252.48,8927.0,232.0494,232.1779,231.5537,231.7924,8927.0
2021-11-11 09:50:00,252.46,252.92,252.32,252.52,11682.0,231.774,232.1963,231.6455,231.8291,11682.0
2021-11-11 09:55:00,252.47,252.7,252.46,252.62,7171.0,231.7832,231.9943,231.774,231.9209,7171.0
2021-11-11 10:00:00,252.62,252.65,252.38,252.62,7779.0,231.9209,231.9484,231.7006,231.9209,7779.0
2021-11-11 10:05:00,252.53,252.76,252.17,252.17,10617.0,231.8383,232.0494,231.5078,231.5078,10617.0
2021-11-11 10:10:00,252.15,252.23,251.92,252.08,11145.0,231.4894,231.5628,231.2782,231.4251,11145.0
2021-11-11 10:15:00,252.08,252.19,251.88,251.94,6234.0,231.4251,231.5261,231.2415,231.2966,6234.0
2021-11-11 10:20:00,251.87,252.34,251.79,252.2,18420.0,231.2323,231.6638,231.1589,231.5353,18420.0
2021-11-11 10:25:00,252.23,252.38,252.18,252.3,10797.0,231.5628,231.7006,231.5169,231.6271,10797.0
2021-11-11 10:30:00,252.26,252.35,252.23,252.33,22374.0,231.5904,231.673,231.5628,231.6547,22374.0
2021-11-11 10:35:00,252.29,252.36,251.79,251.97,9391.0,231.6179,231.6822,231.1589,231.3242,9391.0
2021-11-11 10:40:00,252.0,252.05,251.79,251.92,3965.0,231.3517,231.3976,231.1589,231.2782,3965.0
2021-11-11 10:45:00,251.9,251.97,251.76,251.84,9983.0,231.2599,231.3242,231.1314,231.2048,9983.0
2021-11-11 10:50:00,251.86,252.28,251.86,252.28,12955.0,231.2232,231.6088,231.2232,231.6088,12955.0
2021-11-11 10:55:00,252.23,252.43,252.11,252.43,11876.0,231.5628,231.7465,231.4527,231.7465,11876.0
2021-11-11 11:00:00,252.41,252.47,252.35,252.4,5170.0,231.7281,231.7832,231.673,231.7189,5170.0
2021-11-11 11:05:00,252.39,252.4,252.01,252.04,5127.0,231.7097,231.7189,231.3609,231.3884,5127.0
2021-11-11 11:10:00,252.04,252.07,251.92,252.06,4294.0,231.3884,231.416,231.2782,231.4068,4294.0
2021-11-11 11:15:00,252.09,252.26,251.96,252.08,5431.0,231.4343,231.5904,231.315,231.4251,5431.0
2021-11-11 11:20:00,252.16,252.16,251.92,252.07,4285.0,231.4986,231.4986,231.2782,231.416,4285.0
2021-11-11 11:25:00,252.03,252.03,251.83,251.9,5885.0,231.3792,231.3792,231.1956,231.2599,5885.0
2021-11-11 11:30:00,251.94,252.1,251.88,252.06,4027.0,231.2966,231.4435,231.2415,231.4068,4027.0
2021-11-11 11:35:00,252.03,252.28,252.0,252.23,6207.0,231.3792,231.6088,231.3517,231.5628,6207.0
2021-11-11 11:40:00,252.18,252.23,252.1,252.12,5843.0,231.5169,231.5628,231.4435,231.4619,5843.0
2021-11-11 11:45:00,252.17,252.17,251.91,251.98,5117.0,231.5078,231.5078,231.2691,231.3333,5117.0
2021-11-11 11:50:00,251.96,252.01,251.84,251.88,5234.0,231.315,231.3609,231.2048,231.2415,5234.0
2021-11-11 11:55:00,251.9,251.94,251.85,251.88,3123.0,231.2599,231.2966,231.214,231.2415,3123.0
2021-11-11 12:00:00,251.88,252.03,251.8,251.85,6281.0,231.2415,231.3792,231.1681,231.214,6281.0
2021-11-11 12:05:00,251.85,251.9,251.76,251.76,4493.0,231.214,231.2599,231.1314,231.1314,4493.0
2021-11-11 12:10:00,251.75,251.88,251.57,251.57,11331.0,231.1222,231.2415,230.9569,230.9569,11331.0
2021-11-11 12:15:00,251.56,251.56,251.3,251.45,6162.0,230.9477,230.9477,230.709,230.8468,6162.0
2021-11-11 12:20:00,251.44,251.44,251.2,251.23,3826.0,230.8376,230.8376,230.6172,230.6448,3826.0
2021-11-11 12:25:00,251.2,251.24,251.07,251.15,5283.0,230.6172,230.654,230.4979,230.5713,5283.0
2021-11-11 12:30:00,251.11,251.13,250.95,251.0,4935.0,230.5346,230.553,230.3877,230.4336,4935.0
2021-11-11 12:35:00,251.02,251.19,251.01,251.19,4949.0,230.452,230.6081,230.4428,230.6081,4949.0
2021-11-11 12:40:00,251.18,251.23,250.96,251.12,8372.0,230.5989,230.6448,230.3969,230.5438,8372.0
2021-11-11 12:45:00,251.11,251.23,250.93,250.99,7506.0,230.5346,230.6448,230.3694,230.4244,7506.0
2021-11-11 12:50:00,250.98,250.98,250.79,250.82,6812.0,230.4153,230.4153,230.2408,230.2684,6812.0
2021-11-11 12:55:00,250.8,250.81,250.48,250.51,9058.0,230.25,230.2592,229.9562,229.9838,9058.0
2021-11-11 13:00:00,250.5,250.52,250.28,250.35,9189.0,229.9746,229.993,229.7726,229.8369,9189.0
2021-11-11 13:05:00,250.28,250.28,250.03,250.03,9235.0,229.7726,229.7726,229.5431,229.5431,9235.0
2021-11-11 13:10:00,250.09,250.1,249.75,249.84,18531.0,229.5982,229.6074,229.2861,229.3687,18531.0
2021-11-11 13:15:00,249.84,249.84,249.58,249.59,11136.0,229.3687,229.3687,229.13,229.1392,11136.0
2021-11-11 13:20:00,249.61,249.83,249.59,249.71,9450.0,229.1575,229.3595,229.1392,229.2493,9450.0
2021-11-11 13:25:00,249.62,249.9,249.62,249.83,13139.0,229.1667,229.4238,229.1667,229.3595,13139.0
2021-11-11 13:30:00,249.8,249.8,249.36,249.42,10154.0,229.332,229.332,228.928,228.9831,10154.0
2021-11-11 13:35:00,249.45,249.53,249.36,249.53,7387.0,229.0106,229.0841,228.928,229.0841,7387.0
2021-11-11 13:40:00,249.53,249.53,249.39,249.43,10272.0,229.0841,229.0841,228.9556,228.9923,10272.0
2021-11-11 13:45:00,249.45,249.55,249.44,249.5,9200.0,229.0106,229.1024,229.0015,229.0565,9200.0
2021-11-11 13:50:00,249.5,249.58,249.4,249.58,13425.0,229.0565,229.13,228.9647,229.13,13425.0
2021-11-11 13:55:00,249.59,249.67,249.41,249.41,10337.0,229.1392,229.2126,228.9739,228.9739,10337.0
2021-11-11 14:00:00,249.4,249.51,249.26,249.47,19419.0,228.9647,229.0657,228.8362,229.029,19419.0
2021-11-11 14:05:00,249.47,249.93,249.43,249.9,13025.0,229.029,229.4513,228.9923,229.4238,13025.0
2021-11-11 14:10:00,249.91,249.93,249.68,249.76,9409.0,229.4329,229.4513,229.2218,229.2952,9409.0
2021-11-11 14:15:00,249.82,249.86,249.71,249.71,11750.0,229.3503,229.387,229.2493,229.2493,11750.0
2021-11-11 14:20:00,249.75,249.96,249.72,249.72,6833.0,229.2861,229.4788,229.2585,229.2585,6833.0
2021-11-11 14:25:00,249.72,249.84,249.71,249.73,8445.0,229.2585,229.3687,229.2493,229.2677,8445.0
2021-11-11 14:30:00,249.78,250.05,249.76,250.0,8472.0,229.3136,229.5615,229.2952,229.5156,8472.0
2021-11-11 14:35:00,249.99,250.19,249.96,250.18,11820.0,229.5064,229.69,229.4788,229.6808,11820.0
2021-11-11 14:40:00,250.2,250.33,250.09,250.09,15457.0,229.6992,229.8185,229.5982,229.5982,15457.0
2021-11-11 14:45:00,250.15,250.24,250.11,250.18,7951.0,229.6533,229.7359,229.6166,229.6808,7951.0
2021-11-11 14:50:00,250.18,250.41,250.17,250.34,11392.0,229.6808,229.892,229.6716,229.8277,11392.0
2021-11-11 14:55:00,250.39,250.43,250.35,250.4,5641.0,229.8736,229.9103,229.8369,229.8828,5641.0
2021-11-11 15:00:00,250.33,250.34,250.14,250.15,7035.0,229.8185,229.8277,229.6441,229.6533,7035.0
2021-11-11 15:05:00,250.14,250.34,250.14,250.28,9667.0,229.6441,229.8277,229.6441,229.7726,9667.0
2021-11-11 15:10:00,250.25,250.28,250.18,250.21,7552.0,229.7451,229.7726,229.6808,229.7084,7552.0
2021-11-11 15:15:00,250.21,250.32,250.18,250.22,7329.0,229.7084,229.8093,229.6808,229.7175,7329.0
2021-11-11 15:20:00,250.2,250.21,250.02,250.14,14884.0,229.6992,229.7084,229.5339,229.6441,14884.0
2021-11-11 15:25:00,250.13,250.55,250.11,250.33,12561.0,229.6349,230.0205,229.6166,229.8185,12561.0
2021-11-11 15:30:00,250.35,250.53,250.17,250.25,14791.0,229.8369,230.0021,229.6716,229.7451,14791.0
2021-11-11 15:35:00,250.27,250.47,250.25,250.33,20028.0,229.7634,229.9471,229.7451,229.8185,20028.0
2021-11-11 15:40:00,250.34,250.45,250.29,250.41,16207.0,229.8277,229.9287,229.7818,229.892,16207.0
2021-11-11 15:45:00,250.42,250.53,250.22,250.26,31937.0,229.9012,230.0021,229.7175,229.7543,31937.0
2021-11-11 15:50:00,250.27,250.47,250.18,250.26,36895.0,229.7634,229.9471,229.6808,229.7543,36895.0
2021-11-11 15:55:00,250.23,250.4,250.08,250.15,83783.0,229.7267,229.8828,229.589,229.6533,83783.0
2021-11-12 09:30:00,250.15,250.84,250.0,250.43,46383.0,229.6533,230.2867,229.5156,229.9103,46383.0
2021-11-12 09:35:00,250.42,250.5,249.89,250.03,17654.0,229.9012,229.9746,229.4146,229.5431,17654.0
2021-11-12 09:40:00,250.07,250.24,249.86,250.02,24084.0,229.5798,229.7359,229.387,229.5339,24084.0
2021-11-12 09:45:00,250.03,250.03,249.04,249.17,41846.0,229.5431,229.5431,228.6342,228.7536,41846.0
2021-11-12 09:50:00,249.15,249.41,248.89,249.33,20656.0,228.7352,228.9739,228.4965,228.9005,20656.0
2021-11-12 09:55:00,249.43,249.69,249.21,249.21,20602.0,228.9923,229.231,228.7903,228.7903,20602.0
2021-11-12 10:00:00,249.21,249.74,249.17,249.74,10437.0,228.7903,229.2769,228.7536,229.2769,10437.0
2021-11-12 10:05:00,249.77,249.93,249.45,249.93,9837.0,229.3044,229.4513,229.0106,229.4513,9837.0
2021-11-12 10:10:00,249.87,249.98,249.34,249.59,9008.0,229.3962,229.4972,228.9096,229.1392,9008.0
2021-11-12 10:15:00,249.51,249.85,249.45,249.85,13885.0,229.0657,229.3779,229.0106,229.3779,13885.0
2021-11-12 10:20:00,249.93,249.93,249.75,249.84,6960.0,229.4513,229.4513,229.2861,229.3687,6960.0
2021-11-12 10:25:00,249.78,249.82,249.44,249.58,6263.0,229.3136,229.3503,229.0015,229.13,6263.0
2021-11-12 10:30:00,249.58,249.76,249.51,249.65,9411.0,229.13,229.2952,229.0657,229.1942,9411.0
2021-11-12 10:35:00,249.61,249.98,249.61,249.97,8170.0,229.1575,229.4972,229.1575,229.488,8170.0
2021-11-12 10:40:00,250.03,250.32,250.03,250.28,9454.0,229.5431,229.8093,229.5431,229.7726,9454.0
2021-11-12 10:45:00,250.27,250.28,249.98,250.18,8715.0,229.7634,229.7726,229.4972,229.6808,8715.0
2021-11-12 10:50:00,250.14,250.15,249.98,250.02,8040.0,229.6441,229.6533,229.4972,229.5339,8040.0
2021-11-12 10:55:00,249.94,250.3,249.92,250.25,3780.0,229.4605,229.791,229.4421,229.7451,3780.0
2021-11-12 11:00:00,250.28,250.58,250.17,250.5,5193.0,229.7726,230.048,229.6716,229.9746,5193.0
2021-11-12 11:05:00,250.5,250.5,250.2,250.37,5912.0,229.9746,229.9746,229.6992,229.8553,5912.0
2021-11-12 11:10:00,250.43,250.47,250.15,250.31,6751.0,229.9103,229.9471,229.6533,229.8002,6751.0
2021-11-12 11:15:00,250.28,250.65,250.28,250.59,6841.0,229.7726,230.1123,229.7726,230.0572,6841.0
2021-11-12 11:20:00,250.53,250.64,250.52,250.52,3567.0,230.0021,230.1031,229.993,229.993,3567.0
2021-11-12 11:25:00,250.45,250.55,250.34,250.53,9221.0,229.9287,230.0205,229.8277,230.0021,9221.0
2021-11-12 11:30:00,250.58,250.61,250.4,250.45,6564.0,230.048,230.0756,229.8828,229.9287,6564.0
2021-11-12 11:35:00,250.5,250.55,250.37,250.49,6681.0,229.9746,230.0205,229.8553,229.9654,6681.0
2021-11-12 11:40:00,250.54,250.7,250.53,250.62,6389.0,230.0113,230.1582,230.0021,230.0848,6389.0
2021-11-12 11:45:00,250.61,250.61,250.45,250.48,4641.0,230.0756,230.0756,229.9287,229.9562,4641.0
2021-11-12 11:50:00,250.46,250.55,250.44,250.53,2136.0,229.9379,230.0205,229.9195,230.0021,2136.0
2021-11-12 11:55:00,250.53,250.56,250.48,250.5,3423.0,230.0021,230.0297,229.9562,229.9746,3423.0
2021-11-12 12:00:00,250.54,250.55,250.36,250.36,5147.0,230.0113,230.0205,229.8461,229.8461,5147.0
2021-11-12 12:05:00,250.4,250.45,250.22,250.24,9809.0,229.8828,229.9287,229.7175,229.7359,9809.0
2021-11-12 12:10:00,250.22,250.45,250.21,250.45,6683.0,229.7175,229.9287,229.7084,229.9287,6683.0
2021-11-12 12:15:00,250.45,250.53,250.42,250.53,4381.0,229.9287,230.0021,229.9012,230.0021,4381.0
2021-11-12 12:20:00,250.46,250.56,250.45,250.47,5565.0,229.9379,230.0297,229.9287,229.9471,5565.0
2021-11-12 12:25:00,250.5,250.76,250.4,250.75,5689.0,229.9746,230.2133,229.8828,230.2041,5689.0
2021-11-12 12:30:00,250.7,250.72,250.6,250.64,4620.0,230.1582,230.1766,230.0664,230.1031,4620.0
2021-11-12 12:35:00,250.7,250.73,250.66,250.69,2937.0,230.1582,230.1858,230.1215,230.149,2937.0
2021-11-12 12:40:00,250.65,250.67,250.58,250.58,3323.0,230.1123,230.1307,230.048,230.048,3323.0
2021-11-12 12:45:00,250.6,250.7,250.54,250.57,5399.0,230.0664,230.1582,230.0113,230.0389,5399.0
2021-11-12 12:50:00,250.55,250.56,250.45,250.5,5925.0,230.0205,230.0297,229.9287,229.9746,5925.0
2021-11-12 12:55:00,250.53,250.66,250.49,250.55,5034.0,230.0021,230.1215,229.9654,230.0205,5034.0
2021-11-12 13:00:00,250.51,250.52,250.39,250.41,4619.0,229.9838,229.993,229.8736,229.892,4619.0
2021-11-12 13:05:00,250.39,250.41,250.27,250.32,1718.0,229.8736,229.892,229.7634,229.8093,1718.0
2021-11-12 13:10:00,250.3,250.32,250.22,250.25,3542.0,229.791,229.8093,229.7175,229.7451,3542.0
2021-11-12 13:15:00,250.22,250.25,250.05,250.11,3834.0,229.7175,229.7451,229.5615,229.6166,3834.0
2021-11-12 13:20:00,250.15,250.16,250.08,250.09,1650.0,229.6533,229.6625,229.589,229.5982,1650.0
2021-11-12 13:25:00,250.12,250.19,250.08,250.12,4709.0,229.6257,229.69,229.589,229.6257,4709.0
2021-11-12 13:30:00,250.15,250.47,250.15,250.47,1600.0,229.6533,229.9471,229.6533,229.9471,1600.0
2021-11-12 13:35:00,250.44,250.44,250.28,250.36,2730.0,229.9195,229.9195,229.7726,229.8461,2730.0
2021-11-12 13:40:00,250.39,250.48,250.32,250.41,1234.0,229.8736,229.9562,229.8093,229.892,1234.0
2021-11-12 13:45:00,250.44,250.46,250.29,250.35,2957.0,229.9195,229.9379,229.7818,229.8369,2957.0
2021-11-12 13:50:00,250.43,250.6,250.43,250.5,3804.0,229.9103,230.0664,229.9103,229.9746,3804.0
2021-11-12 13:55:00,250.51,250.7,250.51,250.61,4828.0,229.9838,230.1582,229.9838,230.0756,4828.0
2021-11-12 14:00:00,250.6,250.61,250.52,250.55,4346.0,230.0664,230.0756,229.993,230.0205,4346.0
2021-11-12 14:05:00,250.57,250.57,250.43,250.43,3948.0,230.0389,230.0389,229.9103,229.9103,3948.0
2021-11-12 14:10:00,250.47,250.52,250.45,250.46,4100.0,229.9471,229.993,229.9287,229.9379,4100.0
2021-11-12 14:15:00,250.48,250.48,250.37,250.43,3895.0,229.9562,229.9562,229.8553,229.9103,3895.0
2021-11-12 14:20:00,250.44,250.47,250.36,250.36,3429.0,229.9195,229.9471,229.8461,229.8461,3429.0
2021-11-12 14:25:00,250.33,250.38,250.2,250.21,4166.0,229.8185,229.8644,229.6992,229.7084,4166.0
2021-11-12 14:30:00,250.2,250.2,250.12,250.14,3561.0,229.6992,229.6992,229.6257,229.6441,3561.0
2021-11-12 14:35:00,250.16,250.31,250.15,250.25,3899.0,229.6625,229.8002,229.6533,229.7451,3899.0
2021-11-12 14:40:00,250.24,250.28,250.2,250.26,4801.0,229.7359,229.7726,229.6992,229.7543,4801.0
2021-11-12 14:45:00,250.29,250.37,250.28,250.37,4792.0,229.7818,229.8553,229.7726,229.8553,4792.0
2021-11-12 14:50:00,250.39,250.51,250.39,250.49,3054.0,229.8736,229.9838,229.8736,229.9654,3054.0
2021-11-12 14:55:00,250.54,250.61,250.44,250.44,4920.0,230.0113,230.0756,229.9195,229.9195,4920.0
2021-11-12 15:00:00,250.5,250.72,250.49,250.7,5065.0,229.9746,230.1766,229.9654,230.1582,5065.0
2021-11-12 15:05:00,250.73,250.82,250.71,250.76,4817.0,230.1858,230.2684,230.1674,230.2133,4817.0
2021-11-12 15:10:00,250.76,250.84,250.75,250.84,4651.0,230.2133,230.2867,230.2041,230.2867,4651.0
2021-11-12 15:15:00,250.84,250.84,250.7,250.73,7406.0,230.2867,230.2867,230.1582,230.1858,7406.0
2021-11-12 15:20:00,250.76,250.86,250.73,250.73,4814.0,230.2133,230.3051,230.1858,230.1858,4814.0
2021-11-12 15:25:00,250.75,250.78,250.62,250.69,7506.0,230.2041,230.2317,230.0848,230.149,7506.0
2021-11-12 15:30:00,250.67,250.88,250.63,250.88,10127.0,230.1307,230.3235,230.0939,230.3235,10127.0
2021-11-12 15:35:00,250.86,251.0,250.86,250.97,12136.0,230.3051,230.4336,230.3051,230.4061,12136.0
2021-11-12 15:40:00,250.96,251.01,250.69,250.71,13997.0,230.3969,230.4428,230.149,230.1674,13997.0
2021-11-12 15:45:00,250.66,250.66,250.38,250.44,14917.0,230.1215,230.1215,229.8644,229.9195,14917.0
2021-11-12 15:50:00,250.51,250.53,250.34,250.37,20167.0,229.9838,230.0021,229.8277,229.8553,20167.0
2021-11-12 15:55:00,250.38,250.74,250.36,250.61,98732.0,229.8644,230.1949,229.8461,230.0756,98732.0
2021-11-15 09:30:00,250.67,251.87,250.67,251.83,76284.0,230.1307,231.2323,230.1307,231.1956,76284.0
2021-11-15 09:35:00,251.76,252.73,251.75,252.64,24786.0,231.1314,232.0219,231.1222,231.9393,24786.0
2021-11-15 09:40:00,252.71,252.89,252.21,252.89,11136.0,232.0035,232.1688,231.5445,232.1688,11136.0
2021-11-15 09:45:00,252.7,253.28,252.58,253.0,13617.0,231.9943,232.5268,231.8842,232.2698,13617.0
2021-11-15 09:50:00,253.21,253.21,252.37,252.56,8676.0,232.4625,232.4625,231.6914,231.8658,8676.0
2021-11-15 09:55:00,252.62,252.91,252.58,252.91,7696.0,231.9209,232.1871,231.8842,232.1871,7696.0
2021-11-15 10:00:00,252.85,253.11,252.66,252.8,14396.0,232.132,232.3707,231.9576,232.0861,14396.0
2021-11-15 10:05:00,252.92,253.14,252.75,252.84,12771.0,232.1963,232.3983,232.0402,232.1229,12771.0
2021-11-15 10:10:00,252.92,253.2,252.78,253.14,9443.0,232.1963,232.4534,232.0678,232.3983,9443.0
2021-11-15 10:15:00,253.11,253.31,252.99,252.99,11622.0,232.3707,232.5544,232.2606,232.2606,11622.0
2021-11-15 10:20:00,252.99,253.57,252.99,253.32,12231.0,232.2606,232.7931,232.2606,232.5635,12231.0
2021-11-15 10:25:00,253.35,253.4,253.07,253.3,11332.0,232.5911,232.637,232.334,232.5452,11332.0
2021-11-15 10:30:00,253.26,253.37,253.08,253.13,17532.0,232.5085,232.6094,232.3432,232.3891,17532.0
2021-11-15 10:35:00,253.05,253.5,252.91,253.5,10864.0,232.3157,232.7288,232.1871,232.7288,10864.0
2021-11-15 10:40:00,253.49,253.65,253.39,253.44,9650.0,232.7196,232.8665,232.6278,232.6737,9650.0
2021-11-15 10:45:00,253.48,253.76,253.38,253.49,13235.0,232.7104,232.9675,232.6186,232.7196,13235.0
2021-11-15 10:50:00,253.46,253.5,253.15,253.16,6922.0,232.6921,232.7288,232.4075,232.4166,6922.0
2021-11-15 10:55:00,253.16,253.17,253.0,253.0,8140.0,232.4166,232.4258,232.2698,232.2698,8140.0
2021-11-15 11:00:00,252.97,252.99,252.78,252.83,7240.0,232.2422,232.2606,232.0678,232.1137,7240.0
2021-11-15 11:05:00,252.8,252.94,252.8,252.86,5606.0,232.0861,232.2147,232.0861,232.1412,5606.0
2021-11-15 11:10:00,252.87,253.13,252.79,253.13,5346.0,232.1504,232.3891,232.077,232.3891,5346.0
2021-11-15 11:15:00,253.16,253.16,252.94,252.97,4719.0,232.4166,232.4166,232.2147,232.2422,4719.0
2021-11-15 11:20:00,252.98,253.09,252.6,252.6,7295.0,232.2514,232.3524,231.9025,231.9025,7295.0
2021-11-15 11:25:00,252.57,252.57,252.21,252.27,7379.0,231.875,231.875,231.5445,231.5996,7379.0
2021-11-15 11:30:00,252.28,252.56,252.15,252.51,10240.0,231.6088,231.8658,231.4894,231.8199,10240.0
2021-11-15 11:35:00,252.51,252.73,252.27,252.61,22079.0,231.8199,232.0219,231.5996,231.9117,22079.0
2021-11-15 11:40:00,252.63,252.89,252.3,252.36,24229.0,231.9301,232.1688,231.6271,231.6822,24229.0
2021-11-15 11:45:00,252.3,252.74,252.26,252.43,7058.0,231.6271,232.0311,231.5904,231.7465,7058.0
2021-11-15 11:50:00,252.41,252.73,252.39,252.66,9185.0,231.7281,232.0219,231.7097,231.9576,9185.0
2021-11-15 11:55:00,252.67,252.87,252.65,252.87,9732.0,231.9668,232.1504,231.9484,232.1504,9732.0
2021-11-15 12:00:00,252.87,252.88,252.76,252.81,4392.0,232.1504,232.1596,232.0494,232.0953,4392.0
2021-11-15 12:05:00,252.81,252.87,252.73,252.84,4283.0,232.0953,232.1504,232.0219,232.1229,4283.0
2021-11-15 12:10:00,252.84,252.85,252.73,252.85,5811.0,232.1229,232.132,232.0219,232.132,5811.0
2021-11-15 12:15:00,252.76,252.84,252.7,252.71,3781.0,232.0494,232.1229,231.9943,232.0035,3781.0
2021-11-15 12:20:00,252.72,252.72,252.55,252.67,6913.0,232.0127,232.0127,231.8566,231.9668,6913.0
2021-11-15 12:25:00,252.63,252.67,252.54,252.55,2730.0,231.9301,231.9668,231.8474,231.8566,2730.0
2021-11-15 12:30:00,252.53,252.69,252.52,252.64,4533.0,231.8383,231.9852,231.8291,231.9393,4533.0
2021-11-15 12:35:00,252.63,252.65,252.51,252.6,6662.0,231.9301,231.9484,231.8199,231.9025,6662.0
2021-11-15 12:40:00,252.55,252.78,252.55,252.72,9668.0,231.8566,232.0678,231.8566,232.0127,9668.0
2021-11-15 12:45:00,252.76,252.9,252.71,252.75,7565.0,232.0494,232.1779,232.0035,232.0402,7565.0
2021-11-15 12:50:00,252.72,252.95,252.66,252.92,2880.0,232.0127,232.2239,231.9576,232.1963,2880.0
2021-11-15 12:55:00,252.94,253.14,252.87,253.14,9616.0,232.2147,232.3983,232.1504,232.3983,9616.0
2021-11-15 13:00:00,253.12,253.19,252.99,253.19,6088.0,232.3799,232.4442,232.2606,232.4442,6088.0
2021-11-15 13:05:00,253.17,253.19,253.0,253.14,6382.0,232.4258,232.4442,232.2698,232.3983,6382.0
2021-11-15 13:10:00,253.15,253.18,253.06,253.13,5836.0,232.4075,232.435,232.3248,232.3891,5836.0
2021-11-15 13:15:00,253.1,253.17,252.98,253.0,5697.0,232.3616,232.4258,232.2514,232.2698,5697.0
2021-11-15 13:20:00,252.99,253.09,252.9,253.05,4490.0,232.2606,232.3524,232.1779,232.3157,4490.0
2021-11-15 13:25:00,253.06,253.12,253.01,253.08,6580.0,232.3248,232.3799,232.2789,232.3432,6580.0
2021-11-15 13:30:00,253.05,253.11,253.03,253.07,6396.0,232.3157,232.3707,232.2973,232.334,6396.0
2021-11-15 13:35:00,253.08,253.21,253.04,253.17,8709.0,232.3432,232.4625,232.3065,232.4258,8709.0
2021-11-15 13:40:00,253.15,253.16,252.96,252.96,5476.0,232.4075,232.4166,232.233,232.233,5476.0
2021-11-15 13:45:00,252.97,253.01,252.86,252.98,4418.0,232.2422,232.2789,232.1412,232.2514,4418.0
2021-11-15 13:50:00,252.93,253.03,252.92,252.95,5161.0,232.2055,232.2973,232.1963,232.2239,5161.0
2021-11-15 13:55:00,252.93,252.98,252.84,252.84,5046.0,232.2055,232.2514,232.1229,232.1229,5046.0
2021-11-15 14:00:00,252.84,252.98,252.71,252.94,8636.0,232.1229,232.2514,232.0035,232.2147,8636.0
2021-11-15 14:05:00,252.93,252.97,252.81,252.83,6646.0,232.2055,232.2422,232.0953,232.1137,6646.0
2021-11-15 14:10:00,252.79,252.85,252.74,252.75,6285.0,232.077,232.132,232.0311,232.0402,6285.0
2021-11-15 14:15:00,252.73,252.73,252.62,252.62,3393.0,232.0219,232.0219,231.9209,231.9209,3393.0
2021-11-15 14:20:00,252.62,252.62,252.48,252.51,4032.0,231.9209,231.9209,231.7924,231.8199,4032.0
2021-11-15 14:25:00,252.5,252.69,252.49,252.69,8629.0,231.8107,231.9852,231.8015,231.9852,8629.0
2021-11-15 14:30:00,252.68,252.75,252.6,252.64,10274.0,231.976,232.0402,231.9025,231.9393,10274.0
2021-11-15 14:35:00,252.66,252.74,252.5,252.65,8979.0,231.9576,232.0311,231.8107,231.9484,8979.0
2021-11-15 14:40:00,252.66,252.85,252.65,252.76,8236.0,231.9576,232.132,231.9484,232.0494,8236.0
2021-11-15 14:45:00,252.79,252.83,252.54,252.55,4727.0,232.077,232.1137,231.8474,231.8566,4727.0
2021-11-15 14:50:00,252.57,252.6,252.53,252.6,4599.0,231.875,231.9025,231.8383,231.9025,4599.0
2021-11-15 14:55:00,252.62,252.85,252.62,252.79,4553.0,231.9209,232.132,231.9209,232.077,4553.0
2021-11-15 15:00:00,252.76,252.78,252.4,252.4,8211.0,232.0494,232.0678,231.7189,231.7189,8211.0
2021-11-15 15:05:00,252.4,252.43,252.31,252.4,7594.0,231.7189,231.7465,231.6363,231.7189,7594.0
2021-11-15 15:10:00,252.42,252.54,252.41,252.48,5823.0,231.7373,231.8474,231.7281,231.7924,5823.0
2021-11-15 15:15:00,252.51,252.58,252.43,252.46,6977.0,231.8199,231.8842,231.7465,231.774,6977.0
2021-11-15 15:20:00,252.45,252.61,252.45,252.58,10787.0,231.7648,231.9117,231.7648,231.8842,10787.0
2021-11-15 15:25:00,252.55,252.66,252.5,252.57,6964.0,231.8566,231.9576,231.8107,231.875,6964.0
2021-11-15 15:30:00,252.59,252.59,252.37,252.39,11000.0,231.8933,231.8933,231.6914,231.7097,11000.0
2021-11-15 15:35:00,252.38,252.52,252.37,252.42,12605.0,231.7006,231.8291,231.6914,231.7373,12605.0
2021-11-15 15:40:00,252.42,252.58,252.41,252.43,21964.0,231.7373,231.8842,231.7281,231.7465,21964.0
2021-11-15 15:45:00,252.44,252.51,252.36,252.51,25589.0,231.7556,231.8199,231.6822,231.8199,25589.0
2021-11-15 15:50:00,252.49,252.57,252.34,252.51,35887.0,231.8015,231.875,231.6638,231.8199,35887.0
2021-11-15 15:55:00,252.51,253.02,252.47,253.0,78284.0,231.8199,232.2881,231.7832,232.2698,78284.0
2021-11-16 09:30:00,253.5,254.19,253.25,254.11,34162.0,232.7288,233.3622,232.4993,233.2888,34162.0
2021-11-16 09:35:00,253.97,254.05,253.35,253.52,10711.0,233.1603,233.2337,232.5911,232.7471,10711.0
2021-11-16 09:40:00,253.58,253.78,253.42,253.64,2806.0,232.8022,232.9858,232.6553,232.8573,2806.0
2021-11-16 09:45:00,253.78,253.9,253.54,253.66,6002.0,232.9858,233.096,232.7655,232.8757,6002.0
2021-11-16 09:50:00,253.75,253.91,253.65,253.79,5308.0,232.9583,233.1052,232.8665,232.995,5308.0
2021-11-16 09:55:00,253.83,253.89,253.4,253.4,7148.0,233.0317,233.0868,232.637,232.637,7148.0
2021-11-16 10:00:00,253.35,253.65,253.33,253.53,6459.0,232.5911,232.8665,232.5727,232.7563,6459.0
2021-11-16 10:05:00,253.52,253.76,253.52,253.65,5013.0,232.7471,232.9675,232.7471,232.8665,5013.0
2021-11-16 10:10:00,253.65,253.83,253.52,253.82,7895.0,232.8665,233.0317,232.7471,233.0226,7895.0
2021-11-16 10:15:00,253.76,253.87,253.15,253.15,11662.0,232.9675,233.0685,232.4075,232.4075,11662.0
2021-11-16 10:20:00,253.19,253.47,253.12,253.36,6117.0,232.4442,232.7012,232.3799,232.6003,6117.0
2021-11-16 10:25:00,253.22,253.25,253.02,253.06,2586.0,232.4717,232.4993,232.2881,232.3248,2586.0
2021-11-16 10:30:00,253.05,253.1,252.87,252.88,12769.0,232.3157,232.3616,232.1504,232.1596,12769.0
2021-11-16 10:35:00,252.9,253.0,252.86,252.9,4187.0,232.1779,232.2698,232.1412,232.1779,4187.0
2021-11-16 10:40:00,252.97,253.0,252.67,252.75,5163.0,232.2422,232.2698,231.9668,232.0402,5163.0
2021-11-16 10:45:00,252.6,252.76,252.54,252.7,9059.0,231.9025,232.0494,231.8474,231.9943,9059.0
2021-11-16 10:50:00,252.66,252.88,252.66,252.83,10405.0,231.9576,232.1596,231.9576,232.1137,10405.0
2021-11-16 10:55:00,252.93,253.0,252.72,252.72,4448.0,232.2055,232.2698,232.0127,232.0127,4448.0
2021-11-16 11:00:00,252.74,252.87,252.68,252.81,4053.0,232.0311,232.1504,231.976,232.0953,4053.0
2021-11-16 11:05:00,252.8,253.05,252.8,253.04,8231.0,232.0861,232.3157,232.0861,232.3065,8231.0
2021-11-16 11:10:00,253.05,253.2,252.98,252.99,6176.0,232.3157,232.4534,232.2514,232.2606,6176.0
2021-11-16 11:15:00,252.96,253.27,252.92,253.25,8549.0,232.233,232.5176,232.1963,232.4993,8549.0
2021-11-16 11:20:00,253.25,253.53,253.23,253.28,13105.0,232.4993,232.7563,232.4809,232.5268,13105.0
2021-11-16 11:25:00,253.25,253.41,253.25,253.3,3057.0,232.4993,232.6462,232.4993,232.5452,3057.0
2021-11-16 11:30:00,253.32,253.4,253.2,253.25,10211.0,232.5635,232.637,232.4534,232.4993,10211.0
2021-11-16 11:35:00,253.19,253.37,253.17,253.26,2634.0,232.4442,232.6094,232.4258,232.5085,2634.0
2021-11-16 11:40:00,253.25,253.3,253.0,253.0,6525.0,232.4993,232.5452,232.2698,232.2698,6525.0
2021-11-16 11:45:00,253.03,253.15,252.92,252.92,4835.0,232.2973,232.4075,232.1963,232.1963,4835.0
2021-11-16 11:50:00,252.92,252.92,252.68,252.73,7999.0,232.1963,232.1963,231.976,232.0219,7999.0
2021-11-16 11:55:00,252.67,252.77,252.61,252.66,3026.0,231.9668,232.0586,231.9117,231.9576,3026.0
2021-11-16 12:00:00,252.63,252.63,252.45,252.46,7363.0,231.9301,231.9301,231.7648,231.774,7363.0
2021-11-16 12:05:00,252.48,252.59,252.45,252.5,2818.0,231.7924,231.8933,231.7648,231.8107,2818.0
2021-11-16 12:10:00,252.46,252.7,252.44,252.58,4082.0,231.774,231.9943,231.7556,231.8842,4082.0
2021-11-16 12:15:00,252.53,252.76,252.53,252.71,4046.0,231.8383,232.0494,231.8383,232.0035,4046.0
2021-11-16 12:20:00,252.75,252.76,252.62,252.76,5038.0,232.0402,232.0494,231.9209,232.0494,5038.0
2021-11-16 12:25:00,252.73,252.74,252.48,252.52,4108.0,232.0219,232.0311,231.7924,231.8291,4108.0
2021-11-16 12:30:00,252.47,252.67,252.43,252.67,2803.0,231.7832,231.9668,231.7465,231.9668,2803.0
2021-11-16 12:35:00,252.65,252.71,252.63,252.71,4444.0,231.9484,232.0035,231.9301,232.0035,4444.0
2021-11-16 12:40:00,252.72,252.83,252.63,252.83,6831.0,232.0127,232.1137,231.9301,232.1137,6831.0
2021-11-16 12:45:00,252.84,252.9,252.7,252.7,4259.0,232.1229,232.1779,231.9943,231.9943,4259.0
2021-11-16 12:50:00,252.69,252.74,252.58,252.58,3560.0,231.9852,232.0311,231.8842,231.8842,3560.0
2021-11-16 12:55:00,252.61,252.68,252.54,252.55,5641.0,231.9117,231.976,231.8474,231.8566,5641.0
2021-11-16 13:00:00,252.52,252.59,252.45,252.59,6570.0,231.8291,231.8933,231.7648,231.8933,6570.0
2021-11-16 13:05:00,252.6,252.77,252.6,252.74,8223.0,231.9025,232.0586,231.9025,232.0311,8223.0
2021-11-16 13:10:00,252.75,252.85,252.67,252.69,6962.0,232.0402,232.132,231.9668,231.9852,6962.0
2021-11-16 13:15:00,252.71,252.83,252.64,252.67,8402.0,232.0035,232.1137,231.9393,231.9668,8402.0
2021-11-16 13:20:00,252.66,252.77,252.65,252.65,6911.0,231.9576,232.0586,231.9484,231.9484,6911.0
2021-11-16 13:25:00,252.67,252.92,252.67,252.83,25800.0,231.9668,232.1963,231.9668,232.1137,25800.0
2021-11-16 13:30:00,252.83,252.89,252.75,252.88,6488.0,232.1137,232.1688,232.0402,232.1596,6488.0
2021-11-16 13:35:00,252.92,253.07,252.84,253.02,6017.0,232.1963,232.334,232.1229,232.2881,6017.0
2021-11-16 13:40:00,252.98,253.01,252.9,253.0,5451.0,232.2514,232.2789,232.1779,232.2698,5451.0
2021-11-16 13:45:00,252.99,252.99,252.86,252.96,6888.0,232.2606,232.2606,232.1412,232.233,6888.0
2021-11-16 13:50:00,253.0,253.15,252.96,253.14,5338.0,232.2698,232.4075,232.233,232.3983,5338.0
2021-11-16 13:55:00,253.15,253.31,253.12,253.17,14994.0,232.4075,232.5544,232.3799,232.4258,14994.0
2021-11-16 14:00:00,253.13,253.13,252.85,252.93,6337.0,232.3891,232.3891,232.132,232.2055,6337.0
2021-11-16 14:05:00,252.92,253.07,252.92,253.04,3312.0,232.1963,232.334,232.1963,232.3065,3312.0
2021-11-16 14:10:00,253.02,253.06,252.87,252.94,6962.0,232.2881,232.3248,232.1504,232.2147,6962.0
2021-11-16 14:15:00,252.89,252.89,252.79,252.79,3232.0,232.1688,232.1688,232.077,232.077,3232.0
2021-11-16 14:20:00,252.8,252.86,252.56,252.56,4707.0,232.0861,232.1412,231.8658,231.8658,4707.0
2021-11-16 14:25:00,252.5,252.67,252.48,252.61,7336.0,231.8107,231.9668,231.7924,231.9117,7336.0
2021-11-16 14:30:00,252.65,252.65,252.49,252.57,6576.0,231.9484,231.9484,231.8015,231.875,6576.0
2021-11-16 14:35:00,252.55,252.66,252.55,252.61,5656.0,231.8566,231.9576,231.8566,231.9117,5656.0
2021-11-16 14:40:00,252.58,252.8,252.57,252.76,9028.0,231.8842,232.0861,231.875,232.0494,9028.0
2021-11-16 14:45:00,252.73,252.78,252.48,252.61,15035.0,232.0219,232.0678,231.7924,231.9117,15035.0
2021-11-16 14:50:00,252.55,252.64,252.42,252.51,5143.0,231.8566,231.9393,231.7373,231.8199,5143.0
2021-11-16 14:55:00,252.57,252.58,252.53,252.56,8661.0,231.875,231.8842,231.8383,231.8658,8661.0
2021-11-16 15:00:00,252.56,253.02,252.56,253.02,28583.0,231.8658,232.2881,231.8658,232.2881,28583.0
2021-11-16 15:05:00,252.95,252.95,252.71,252.71,15862.0,232.2239,232.2239,232.0035,232.0035,15862.0
2021-11-16 15:10:00,252.71,252.78,252.67,252.77,7087.0,232.0035,232.0678,231.9668,232.0586,7087.0
2021-11-16 15:15:00,252.77,252.9,252.71,252.87,8631.0,232.0586,232.1779,232.0035,232.1504,8631.0
2021-11-16 15:20:00,252.85,253.0,252.78,252.92,6234.0,232.132,232.2698,232.0678,232.1963,6234.0
2021-11-16 15:25:00,252.93,252.93,252.77,252.8,5809.0,232.2055,232.2055,232.0586,232.0861,5809.0
2021-11-16 15:30:00,252.82,252.84,252.65,252.69,12278.0,232.1045,232.1229,231.9484,231.9852,12278.0
2021-11-16 15:35:00,252.73,252.93,252.73,252.91,20647.0,232.0219,232.2055,232.0219,232.1871,20647.0
2021-11-16 15:40:00,252.89,253.06,252.86,252.92,13731.0,232.1688,232.3248,232.1412,232.1963,13731.0
2021-11-16 15:45:00,252.93,252.98,252.73,252.73,17646.0,232.2055,232.2514,232.0219,232.0219,17646.0
2021-11-16 15:50:00,252.72,252.72,252.45,252.48,25523.0,232.0127,232.0127,231.7648,231.7924,25523.0
2021-11-16 15:55:00,252.5,252.71,252.38,252.48,71014.0,231.8107,232.0035,231.7006,231.7924,71014.0
2021-11-17 09:30:00,252.41,253.08,251.96,253.08,66797.0,231.7281,232.3432,231.315,232.3432,66797.0
2021-11-17 09:35:00,252.82,253.34,252.73,253.07,11045.0,232.1045,232.5819,232.0219,232.334,11045.0
2021-11-17 09:40:00,252.94,253.06,252.6,252.8,5024.0,232.2147,232.3248,231.9025,232.0861,5024.0
2021-11-17 09:45:00,252.84,253.01,252.41,252.43,5647.0,232.1229,232.2789,231.7281,231.7465,5647.0
2021-11-17 09:50:00,252.37,252.86,252.31,252.68,6338.0,231.6914,232.1412,231.6363,231.976,6338.0
2021-11-17 09:55:00,252.54,252.57,251.9,251.96,9861.0,231.8474,231.875,231.2599,231.315,9861.0
2021-11-17 10:00:00,252.15,252.41,252.08,252.4,10092.0,231.4894,231.7281,231.4251,231.7189,10092.0
2021-11-17 10:05:00,252.4,252.4,251.73,251.88,9077.0,231.7189,231.7189,231.1038,231.2415,9077.0
2021-11-17 10:10:00,251.82,251.94,251.56,251.66,8730.0,231.1864,231.2966,230.9477,231.0396,8730.0
2021-11-17 10:15:00,251.53,251.55,251.1,251.21,17803.0,230.9202,230.9386,230.5254,230.6264,17803.0
2021-11-17 10:20:00,251.21,251.21,250.8,250.8,14275.0,230.6264,230.6264,230.25,230.25,14275.0
2021-11-17 10:25:00,250.8,251.17,250.8,251.09,10499.0,230.25,230.5897,230.25,230.5163,10499.0
2021-11-17 10:30:00,251.08,251.67,251.02,251.66,9558.0,230.5071,231.0487,230.452,231.0396,9558.0
2021-11-17 10:35:00,251.64,251.87,251.1,251.14,10538.0,231.0212,231.2323,230.5254,230.5622,10538.0
2021-11-17 10:40:00,251.15,251.3,251.01,251.16,6183.0,230.5713,230.709,230.4428,230.5805,6183.0
2021-11-17 10:45:00,251.14,251.48,250.93,250.93,10302.0,230.5622,230.8743,230.3694,230.3694,10302.0
2021-11-17 10:50:00,250.91,250.91,250.52,250.66,8113.0,230.351,230.351,229.993,230.1215,8113.0
2021-11-17 10:55:00,250.84,250.95,250.61,250.87,8834.0,230.2867,230.3877,230.0756,230.3143,8834.0
2021-11-17 11:00:00,250.98,251.36,250.93,251.24,10150.0,230.4153,230.7641,230.3694,230.654,10150.0
2021-11-17 11:05:00,251.25,251.6,251.2,251.58,3167.0,230.6631,230.9845,230.6172,230.9661,3167.0
2021-11-17 11:10:00,251.58,251.58,251.36,251.43,4483.0,230.9661,230.9661,230.7641,230.8284,4483.0
2021-11-17 11:15:00,251.42,251.48,251.3,251.36,1406.0,230.8192,230.8743,230.709,230.7641,1406.0
2021-11-17 11:20:00,251.43,251.43,251.22,251.39,3602.0,230.8284,230.8284,230.6356,230.7917,3602.0
2021-11-17 11:25:00,251.39,251.5,251.26,251.26,5172.0,230.7917,230.8927,230.6723,230.6723,5172.0
2021-11-17 11:30:00,251.24,251.58,251.24,251.5,4379.0,230.654,230.9661,230.654,230.8927,4379.0
2021-11-17 11:35:00,251.47,251.74,251.47,251.74,5194.0,230.8651,231.113,230.8651,231.113,5194.0
2021-11-17 11:40:00,251.8,252.1,251.8,252.1,4800.0,231.1681,231.4435,231.1681,231.4435,4800.0
2021-11-17 11:45:00,252.08,252.33,252.01,252.27,4248.0,231.4251,231.6547,231.3609,231.5996,4248.0
2021-11-17 11:50:00,252.35,252.4,252.21,252.32,6364.0,231.673,231.7189,231.5445,231.6455,6364.0
2021-11-17 11:55:00,252.37,252.52,252.35,252.35,5529.0,231.6914,231.8291,231.673,231.673,5529.0
2021-11-17 12:00:00,252.33,252.39,252.3,252.31,3996.0,231.6547,231.7097,231.6271,231.6363,3996.0
2021-11-17 12:05:00,252.26,252.27,252.05,252.11,5184.0,231.5904,231.5996,231.3976,231.4527,5184.0
2021-11-17 12:10:00,252.18,252.3,252.13,252.3,1650.0,231.5169,231.6271,231.471,231.6271,1650.0
2021-11-17 12:15:00,252.3,252.36,252.2,252.21,6655.0,231.6271,231.6822,231.5353,231.5445,6655.0
2021-11-17 12:20:00,252.2,252.34,252.15,252.32,6786.0,231.5353,231.6638,231.4894,231.6455,6786.0
2021-11-17 12:25:00,252.27,252.48,252.27,252.45,4396.0,231.5996,231.7924,231.5996,231.7648,4396.0
2021-11-17 12:30:00,252.38,252.45,252.29,252.43,3766.0,231.7006,231.7648,231.6179,231.7465,3766.0
2021-11-17 12:35:00,252.46,252.6,252.46,252.54,5348.0,231.774,231.9025,231.774,231.8474,5348.0
2021-11-17 12:40:00,252.52,252.56,252.38,252.42,2983.0,231.8291,231.8658,231.7006,231.7373,2983.0
2021-11-17 12:45:00,252.47,252.54,252.43,252.51,3653.0,231.7832,231.8474,231.7465,231.8199,3653.0
2021-11-17 12:50:00,252.51,252.62,252.44,252.53,7354.0,231.8199,231.9209,231.7556,231.8383,7354.0
2021-11-17 12:55:00,252.53,252.54,252.39,252.5,4124.0,231.8383,231.8474,231.7097,231.8107,4124.0
2021-11-17 13:00:00,252.52,252.79,252.45,252.79,7728.0,231.8291,232.077,231.7648,232.077,7728.0
2021-11-17 13:05:00,252.76,252.99,252.76,252.99,5514.0,232.0494,232.2606,232.0494,232.2606,5514.0
2021-11-17 13:10:00,253.0,253.04,252.8,252.83,6348.0,232.2698,232.3065,232.0861,232.1137,6348.0
2021-11-17 13:15:00,252.83,252.85,252.68,252.73,2724.0,232.1137,232.132,231.976,232.0219,2724.0
2021-11-17 13:20:00,252.68,252.78,252.63,252.73,4314.0,231.976,232.0678,231.9301,232.0219,4314.0
2021-11-17 13:25:00,252.74,252.8,252.47,252.47,4815.0,232.0311,232.0861,231.7832,231.7832,4815.0
2021-11-17 13:30:00,252.49,252.7,252.36,252.7,5428.0,231.8015,231.9943,231.6822,231.9943,5428.0
2021-11-17 13:35:00,252.69,252.77,252.62,252.76,4090.0,231.9852,232.0586,231.9209,232.0494,4090.0
2021-11-17 13:40:00,252.77,252.8,252.74,252.75,2525.0,232.0586,232.0861,232.0311,232.0402,2525.0
2021-11-17 13:45:00,252.79,252.79,252.66,252.66,6727.0,232.077,232.077,231.9576,231.9576,6727.0
2021-11-17 13:50:00,252.69,252.78,252.61,252.64,4114.0,231.9852,232.0678,231.9117,231.9393,4114.0
2021-11-17 13:55:00,252.65,252.65,252.54,252.62,4214.0,231.9484,231.9484,231.8474,231.9209,4214.0
2021-11-17 14:00:00,252.65,252.69,252.58,252.69,3869.0,231.9484,231.9852,231.8842,231.9852,3869.0
2021-11-17 14:05:00,252.77,252.82,252.68,252.7,3744.0,232.0586,232.1045,231.976,231.9943,3744.0
2021-11-17 14:10:00,252.72,252.78,252.7,252.77,3087.0,232.0127,232.0678,231.9943,232.0586,3087.0
2021-11-17 14:15:00,252.73,252.76,252.49,252.53,6474.0,232.0219,232.0494,231.8015,231.8383,6474.0
2021-11-17 14:20:00,252.54,252.55,252.43,252.44,3045.0,231.8474,231.8566,231.7465,231.7556,3045.0
2021-11-17 14:25:00,252.47,252.53,252.44,252.5,3895.0,231.7832,231.8383,231.7556,231.8107,3895.0
2021-11-17 14:30:00,252.5,252.5,252.26,252.29,3941.0,231.8107,231.8107,231.5904,231.6179,3941.0
2021-11-17 14:35:00,252.25,252.46,252.25,252.43,4975.0,231.5812,231.774,231.5812,231.7465,4975.0
2021-11-17 14:40:00,252.46,252.55,252.46,252.53,3174.0,231.774,231.8566,231.774,231.8383,3174.0
2021-11-17 14:45:00,252.53,252.64,252.53,252.64,2459.0,231.8383,231.9393,231.8383,231.9393,2459.0
2021-11-17 14:50:00,252.65,252.79,252.65,252.75,6264.0,231.9484,232.077,231.9484,232.0402,6264.0
2021-11-17 14:55:00,252.76,252.86,252.73,252.85,3061.0,232.0494,232.1412,232.0219,232.132,3061.0
2021-11-17 15:00:00,252.77,252.77,252.59,252.65,4534.0,232.0586,232.0586,231.8933,231.9484,4534.0
2021-11-17 15:05:00,252.65,252.73,252.61,252.73,4898.0,231.9484,232.0219,231.9117,232.0219,4898.0
2021-11-17 15:10:00,252.72,252.81,252.69,252.73,5910.0,232.0127,232.0953,231.9852,232.0219,5910.0
2021-11-17 15:15:00,252.73,252.91,252.7,252.71,9767.0,232.0219,232.1871,231.9943,232.0035,9767.0
2021-11-17 15:20:00,252.75,252.83,252.75,252.81,4859.0,232.0402,232.1137,232.0402,232.0953,4859.0
2021-11-17 15:25:00,252.86,252.98,252.8,252.92,7590.0,232.1412,232.2514,232.0861,232.1963,7590.0
2021-11-17 15:30:00,252.9,252.96,252.73,252.94,9160.0,232.1779,232.233,232.0219,232.2147,9160.0
2021-11-17 15:35:00,252.95,253.11,252.95,253.04,9703.0,232.2239,232.3707,232.2239,232.3065,9703.0
2021-11-17 15:40:00,253.02,253.04,252.85,252.99,14428.0,232.2881,232.3065,232.132,232.2606,14428.0
2021-11-17 15:45:00,252.97,253.09,252.79,252.8,12132.0,232.2422,232.3524,232.077,232.0861,12132.0
2021-11-17 15:50:00,252.8,252.92,252.72,252.84,25377.0,232.0861,232.1963,232.0127,232.1229,25377.0
2021-11-17 15:55:00,252.86,252.87,252.67,252.69,80841.0,232.1412,232.1504,231.9668,231.9852,80841.0
2021-11-18 09:30:00,253.16,253.33,252.55,252.55,30254.0,232.4166,232.5727,231.8566,231.8566,30254.0
2021-11-18 09:35:00,252.77,252.79,251.56,251.56,9019.0,232.0586,232.077,230.9477,230.9477,9019.0
2021-11-18 09:40:00,251.5,251.73,251.39,251.39,13265.0,230.8927,231.1038,230.7917,230.7917,13265.0
2021-11-18 09:45:00,251.41,251.8,251.22,251.48,8626.0,230.81,231.1681,230.6356,230.8743,8626.0
2021-11-18 09:50:00,251.43,251.52,251.13,251.32,6706.0,230.8284,230.911,230.553,230.7274,6706.0
2021-11-18 09:55:00,251.11,251.76,251.1,251.69,7439.0,230.5346,231.1314,230.5254,231.0671,7439.0
2021-11-18 10:00:00,251.53,251.83,251.25,251.74,7474.0,230.9202,231.1956,230.6631,231.113,7474.0
2021-11-18 10:05:00,251.62,251.88,251.57,251.76,8947.0,231.0028,231.2415,230.9569,231.1314,8947.0
2021-11-18 10:10:00,251.79,251.79,251.08,251.25,8480.0,231.1589,231.1589,230.5071,230.6631,8480.0
2021-11-18 10:15:00,251.19,251.44,251.18,251.31,8582.0,230.6081,230.8376,230.5989,230.7182,8582.0
2021-11-18 10:20:00,251.29,251.6,251.18,251.47,10218.0,230.6999,230.9845,230.5989,230.8651,10218.0
2021-11-18 10:25:00,251.4,251.65,251.29,251.45,6459.0,230.8009,231.0304,230.6999,230.8468,6459.0
2021-11-18 10:30:00,251.55,251.72,251.54,251.7,5442.0,230.9386,231.0946,230.9294,231.0763,5442.0
2021-11-18 10:35:00,251.77,252.17,251.77,251.92,5959.0,231.1405,231.5078,231.1405,231.2782,5959.0
2021-11-18 10:40:00,252.02,252.12,251.84,251.85,7105.0,231.3701,231.4619,231.2048,231.214,7105.0
2021-11-18 10:45:00,251.91,251.92,251.72,251.75,2017.0,231.2691,231.2782,231.0946,231.1222,2017.0
2021-11-18 10:50:00,251.82,251.89,251.72,251.79,5225.0,231.1864,231.2507,231.0946,231.1589,5225.0
2021-11-18 10:55:00,251.86,252.08,251.79,252.03,6841.0,231.2232,231.4251,231.1589,231.3792,6841.0
2021-11-18 11:00:00,252.04,252.25,251.89,252.15,7846.0,231.3884,231.5812,231.2507,231.4894,7846.0
2021-11-18 11:05:00,252.16,252.29,251.83,251.84,9494.0,231.4986,231.6179,231.1956,231.2048,9494.0
2021-11-18 11:10:00,251.77,252.1,251.77,252.1,4236.0,231.1405,231.4435,231.1405,231.4435,4236.0
2021-11-18 11:15:00,252.2,252.29,252.13,252.18,5446.0,231.5353,231.6179,231.471,231.5169,5446.0
2021-11-18 11:20:00,252.12,252.25,252.05,252.14,6523.0,231.4619,231.5812,231.3976,231.4802,6523.0
2021-11-18 11:25:00,252.21,252.22,251.95,252.05,5430.0,231.5445,231.5537,231.3058,231.3976,5430.0
2021-11-18 11:30:00,252.09,252.24,252.0,252.14,7062.0,231.4343,231.572,231.3517,231.4802,7062.0
2021-11-18 11:35:00,252.14,252.24,252.05,252.11,5762.0,231.4802,231.572,231.3976,231.4527,5762.0
2021-11-18 11:40:00,252.14,252.46,252.13,252.45,16609.0,231.4802,231.774,231.471,231.7648,16609.0
2021-11-18 11:45:00,252.34,252.55,252.31,252.35,10469.0,231.6638,231.8566,231.6363,231.673,10469.0
2021-11-18 11:50:00,252.4,252.49,252.33,252.33,5662.0,231.7189,231.8015,231.6547,231.6547,5662.0
2021-11-18 11:55:00,252.38,252.45,252.3,252.45,3957.0,231.7006,231.7648,231.6271,231.7648,3957.0
2021-11-18 12:00:00,252.49,253.06,252.49,253.0,10669.0,231.8015,232.3248,231.8015,232.2698,10669.0
2021-11-18 12:05:00,252.96,253.03,252.85,252.95,6098.0,232.233,232.2973,232.132,232.2239,6098.0
2021-11-18 12:10:00,253.01,253.25,252.99,253.25,8026.0,232.2789,232.4993,232.2606,232.4993,8026.0
2021-11-18 12:15:00,253.27,253.27,252.99,253.01,5342.0,232.5176,232.5176,232.2606,232.2789,5342.0
2021-11-18 12:20:00,253.05,253.26,252.99,253.24,4886.0,232.3157,232.5085,232.2606,232.4901,4886.0
2021-11-18 12:25:00,253.26,253.36,253.09,253.19,5674.0,232.5085,232.6003,232.3524,232.4442,5674.0
2021-11-18 12:30:00,253.18,253.2,252.72,252.77,4388.0,232.435,232.4534,232.0127,232.0586,4388.0
2021-11-18 12:35:00,252.74,252.88,252.69,252.7,7432.0,232.0311,232.1596,231.9852,231.9943,7432.0
2021-11-18 12:40:00,252.68,252.82,252.68,252.81,5185.0,231.976,232.1045,231.976,232.0953,5185.0
2021-11-18 12:45:00,252.82,252.84,252.49,252.55,10145.0,232.1045,232.1229,231.8015,231.8566,10145.0
2021-11-18 12:50:00,252.48,252.56,252.45,252.56,3792.0,231.7924,231.8658,231.7648,231.8658,3792.0
2021-11-18 12:55:00,252.57,252.69,252.57,252.69,6538.0,231.875,231.9852,231.875,231.9852,6538.0
2021-11-18 13:00:00,252.68,252.79,252.64,252.75,5101.0,231.976,232.077,231.9393,232.0402,5101.0
2021-11-18 13:05:00,252.75,252.89,252.74,252.75,4066.0,232.0402,232.1688,232.0311,232.0402,4066.0
2021-11-18 13:10:00,252.84,252.85,252.72,252.77,9571.0,232.1229,232.132,232.0127,232.0586,9571.0
2021-11-18 13:15:00,252.79,252.79,252.59,252.59,3997.0,232.077,232.077,231.8933,231.8933,3997.0
2021-11-18 13:20:00,252.57,252.67,252.51,252.64,4356.0,231.875,231.9668,231.8199,231.9393,4356.0
2021-11-18 13:25:00,252.67,252.7,252.62,252.65,4160.0,231.9668,231.9943,231.9209,231.9484,4160.0
2021-11-18 13:30:00,252.61,252.84,252.58,252.81,5499.0,231.9117,232.1229,231.8842,232.0953,5499.0
2021-11-18 13:35:00,252.8,252.93,252.76,252.93,5827.0,232.0861,232.2055,232.0494,232.2055,5827.0
2021-11-18 13:40:00,252.93,252.95,252.79,252.87,6307.0,232.2055,232.2239,232.077,232.1504,6307.0
2021-11-18 13:45:00,252.87,252.95,252.83,252.84,7338.0,232.1504,232.2239,232.1137,232.1229,7338.0
2021-11-18 13:50:00,252.86,253.01,252.86,252.89,10309.0,232.1412,232.2789,232.1412,232.1688,10309.0
2021-11-18 13:55:00,252.92,253.16,252.85,253.16,6335.0,232.1963,232.4166,232.132,232.4166,6335.0
2021-11-18 14:00:00,253.12,253.18,253.03,253.09,5099.0,232.3799,232.435,232.2973,232.3524,5099.0
2021-11-18 14:05:00,253.14,253.21,253.06,253.06,3235.0,232.3983,232.4625,232.3248,232.3248,3235.0
2021-11-18 14:10:00,253.09,253.17,253.08,253.16,2482.0,232.3524,232.4258,232.3432,232.4166,2482.0
2021-11-18 14:15:00,253.13,253.27,253.13,253.18,3569.0,232.3891,232.5176,232.3891,232.435,3569.0
2021-11-18 14:20:00,253.18,253.32,253.13,253.27,6284.0,232.435,232.5635,232.3891,232.5176,6284.0
2021-11-18 14:25:00,253.27,253.27,253.08,253.21,5832.0,232.5176,232.5176,232.3432,232.4625,5832.0
2021-11-18 14:30:00,253.22,253.29,253.15,253.29,6317.0,232.4717,232.536,232.4075,232.536,6317.0
2021-11-18 14:35:00,253.22,253.24,252.97,253.03,6714.0,232.4717,232.4901,232.2422,232.2973,6714.0
2021-11-18 14:40:00,253.05,253.12,253.0,253.01,6379.0,232.3157,232.3799,232.2698,232.2789,6379.0
2021-11-18 14:45:00,253.05,253.23,253.03,253.18,5385.0,232.3157,232.4809,232.2973,232.435,5385.0
2021-11-18 14:50:00,253.2,253.43,253.2,253.42,5319.0,232.4534,232.6645,232.4534,232.6553,5319.0
2021-11-18 14:55:00,253.42,253.49,253.41,253.44,4604.0,232.6553,232.7196,232.6462,232.6737,4604.0
2021-11-18 15:00:00,253.44,253.44,253.24,253.28,5253.0,232.6737,232.6737,232.4901,232.5268,5253.0
2021-11-18 15:05:00,253.26,253.26,253.11,253.13,3184.0,232.5085,232.5085,232.3707,232.3891,3184.0
2021-11-18 15:10:00,253.1,253.26,253.1,253.17,4159.0,232.3616,232.5085,232.3616,232.4258,4159.0
2021-11-18 15:15:00,253.19,253.19,253.09,253.17,4146.0,232.4442,232.4442,232.3524,232.4258,4146.0
2021-11-18 15:20:00,253.17,253.21,253.11,253.13,3704.0,232.4258,232.4625,232.3707,232.3891,3704.0
2021-11-18 15:25:00,253.15,253.33,253.11,253.31,9769.0,232.4075,232.5727,232.3707,232.5544,9769.0
2021-11-18 15:30:00,253.34,253.4,253.12,253.38,9592.0,232.5819,232.637,232.3799,232.6186,9592.0
2021-11-18 15:35:00,253.4,253.45,253.16,253.2,10834.0,232.637,232.6829,232.4166,232.4534,10834.0
2021-11-18 15:40:00,253.21,253.36,253.1,253.34,11230.0,232.4625,232.6003,232.3616,232.5819,11230.0
2021-11-18 15:45:00,253.34,253.34,253.21,253.22,11381.0,232.5819,232.5819,232.4625,232.4717,11381.0
2021-11-18 15:50:00,253.19,253.35,253.14,253.28,16804.0,232.4442,232.5911,232.3983,232.5268,16804.0
2021-11-18 15:55:00,253.29,253.49,253.26,253.48,73513.0,232.536,232.7196,232.5085,232.7104,73513.0
2021-11-19 09:30:00,253.29,253.32,251.5,251.9,176822.0,232.536,232.5635,230.8927,231.2599,176822.0
2021-11-19 09:35:00,251.88,251.95,250.3,250.7,40361.0,231.2415,231.3058,229.791,230.1582,40361.0
2021-11-19 09:40:00,250.7,251.35,250.22,251.19,52188.0,230.1582,230.755,229.7175,230.6081,52188.0
2021-11-19 09:45:00,251.29,251.86,251.24,251.84,17929.0,230.6999,231.2232,230.654,231.2048,17929.0
2021-11-19 09:50:00,251.7,251.99,251.27,251.41,9050.0,231.0763,231.3425,230.6815,230.81,9050.0
2021-11-19 09:55:00,251.42,251.65,251.22,251.43,13907.0,230.8192,231.0304,230.6356,230.8284,13907.0
2021-11-19 10:00:00,251.46,251.5,251.0,251.1,10846.0,230.8559,230.8927,230.4336,230.5254,10846.0
2021-11-19 10:05:00,251.01,251.57,250.77,251.43,13163.0,230.4428,230.9569,230.2225,230.8284,13163.0
2021-11-19 10:10:00,251.42,251.45,251.0,251.24,22494.0,230.8192,230.8468,230.4336,230.654,22494.0
2021-11-19 10:15:00,251.27,251.34,250.57,250.6,14102.0,230.6815,230.7458,230.0389,230.0664,14102.0
2021-11-19 10:20:00,250.64,251.0,250.64,250.89,6901.0,230.1031,230.4336,230.1031,230.3326,6901.0
2021-11-19 10:25:00,250.82,250.92,250.5,250.53,11330.0,230.2684,230.3602,229.9746,230.0021,11330.0
2021-11-19 10:30:00,250.52,250.78,250.47,250.7,5640.0,229.993,230.2317,229.9471,230.1582,5640.0
2021-11-19 10:35:00,250.74,250.85,250.59,250.85,8735.0,230.1949,230.2959,230.0572,230.2959,8735.0
2021-11-19 10:40:00,250.85,251.2,250.84,251.13,15724.0,230.2959,230.6172,230.2867,230.553,15724.0
2021-11-19 10:45:00,251.13,251.36,251.07,251.35,7384.0,230.553,230.7641,230.4979,230.755,7384.0
2021-11-19 10:50:00,251.32,251.5,251.15,251.33,17694.0,230.7274,230.8927,230.5713,230.7366,17694.0
2021-11-19 10:55:00,251.36,251.48,251.11,251.14,14896.0,230.7641,230.8743,230.5346,230.5622,14896.0
2021-11-19 11:00:00,251.14,251.32,251.11,251.21,10944.0,230.5622,230.7274,230.5346,230.6264,10944.0
2021-11-19 11:05:00,251.27,251.43,251.16,251.43,7879.0,230.6815,230.8284,230.5805,230.8284,7879.0
2021-11-19 11:10:00,251.35,251.72,251.29,251.64,8320.0,230.755,231.0946,230.6999,231.0212,8320.0
2021-11-19 11:15:00,251.74,252.15,251.74,252.04,9788.0,231.113,231.4894,231.113,231.3884,9788.0
2021-11-19 11:20:00,252.04,252.19,251.91,252.05,6546.0,231.3884,231.5261,231.2691,231.3976,6546.0
2021-11-19 11:25:00,252.0,252.23,251.98,252.02,9659.0,231.3517,231.5628,231.3333,231.3701,9659.0
2021-11-19 11:30:00,252.11,252.11,251.58,251.59,8998.0,231.4527,231.4527,230.9661,230.9753,8998.0
2021-11-19 11:35:00,251.57,251.81,251.56,251.76,12671.0,230.9569,231.1773,230.9477,231.1314,12671.0
2021-11-19 11:40:00,251.73,251.84,251.6,251.84,7178.0,231.1038,231.2048,230.9845,231.2048,7178.0
2021-11-19 11:45:00,251.83,251.97,251.83,251.94,7972.0,231.1956,231.3242,231.1956,231.2966,7972.0
2021-11-19 11:50:00,251.92,252.32,251.9,252.17,6427.0,231.2782,231.6455,231.2599,231.5078,6427.0
2021-11-19 11:55:00,252.18,252.19,251.96,252.08,8179.0,231.5169,231.5261,231.315,231.4251,8179.0
2021-11-19 12:00:00,252.07,252.08,251.75,251.86,8942.0,231.416,231.4251,231.1222,231.2232,8942.0
2021-11-19 12:05:00,251.87,251.9,251.79,251.86,6031.0,231.2323,231.2599,231.1589,231.2232,6031.0
2021-11-19 12:10:00,251.79,252.0,251.77,251.93,4216.0,231.1589,231.3517,231.1405,231.2874,4216.0
2021-11-19 12:15:00,251.93,252.13,251.89,252.1,11881.0,231.2874,231.471,231.2507,231.4435,11881.0
2021-11-19 12:20:00,252.05,252.11,251.98,252.04,6784.0,231.3976,231.4527,231.3333,231.3884,6784.0
2021-11-19 12:25:00,252.03,252.08,251.99,252.03,3743.0,231.3792,231.4251,231.3425,231.3792,3743.0
2021-11-19 12:30:00,252.02,252.02,251.9,251.91,7530.0,231.3701,231.3701,231.2599,231.2691,7530.0
2021-11-19 12:35:00,251.93,252.0,251.84,251.88,6759.0,231.2874,231.3517,231.2048,231.2415,6759.0
2021-11-19 12:40:00,251.82,251.82,251.64,251.74,4699.0,231.1864,231.1864,231.0212,231.113,4699.0
2021-11-19 12:45:00,251.7,251.75,251.54,251.73,6461.0,231.0763,231.1222,230.9294,231.1038,6461.0
2021-11-19 12:50:00,251.7,251.77,251.64,251.69,6951.0,231.0763,231.1405,231.0212,231.0671,6951.0
2021-11-19 12:55:00,251.74,251.74,251.49,251.7,5429.0,231.113,231.113,230.8835,231.0763,5429.0
2021-11-19 13:00:00,251.68,251.73,251.5,251.63,12913.0,231.0579,231.1038,230.8927,231.012,12913.0
2021-11-19 13:05:00,251.63,251.7,251.31,251.35,6412.0,231.012,231.0763,230.7182,230.755,6412.0
2021-11-19 13:10:00,251.33,251.39,251.15,251.22,7167.0,230.7366,230.7917,230.5713,230.6356,7167.0
2021-11-19 13:15:00,251.22,251.26,250.94,251.11,8415.0,230.6356,230.6723,230.3785,230.5346,8415.0
2021-11-19 13:20:00,251.07,251.19,251.03,251.07,8057.0,230.4979,230.6081,230.4612,230.4979,8057.0
2021-11-19 13:25:00,251.01,251.11,250.84,250.87,12277.0,230.4428,230.5346,230.2867,230.3143,12277.0
2021-11-19 13:30:00,250.85,251.05,250.81,250.99,10361.0,230.2959,230.4795,230.2592,230.4244,10361.0
2021-11-19 13:35:00,251.01,251.01,250.77,250.81,9481.0,230.4428,230.4428,230.2225,230.2592,9481.0
2021-11-19 13:40:00,250.8,250.93,250.65,250.93,8088.0,230.25,230.3694,230.1123,230.3694,8088.0
2021-11-19 13:45:00,250.91,251.02,250.89,251.01,7010.0,230.351,230.452,230.3326,230.4428,7010.0
2021-11-19 13:50:00,251.01,251.26,251.01,251.12,6982.0,230.4428,230.6723,230.4428,230.5438,6982.0
2021-11-19 13:55:00,251.09,251.28,251.07,251.24,4790.0,230.5163,230.6907,230.4979,230.654,4790.0
2021-11-19 14:00:00,251.23,251.32,251.18,251.27,9986.0,230.6448,230.7274,230.5989,230.6815,9986.0
2021-11-19 14:05:00,251.32,251.57,251.29,251.46,7715.0,230.7274,230.9569,230.6999,230.8559,7715.0
2021-11-19 14:10:00,251.46,251.63,251.43,251.59,7748.0,230.8559,231.012,230.8284,230.9753,7748.0
2021-11-19 14:15:00,251.64,251.66,251.6,251.63,5610.0,231.0212,231.0396,230.9845,231.012,5610.0
2021-11-19 14:20:00,251.65,251.73,251.62,251.72,8734.0,231.0304,231.1038,231.0028,231.0946,8734.0
2021-11-19 14:25:00,251.71,251.75,251.56,251.58,7359.0,231.0855,231.1222,230.9477,230.9661,7359.0
2021-11-19 14:30:00,251.58,251.63,251.37,251.49,11465.0,230.9661,231.012,230.7733,230.8835,11465.0
2021-11-19 14:35:00,251.45,251.58,251.43,251.58,5609.0,230.8468,230.9661,230.8284,230.9661,5609.0
2021-11-19 14:40:00,251.58,251.74,251.57,251.67,7685.0,230.9661,231.113,230.9569,231.0487,7685.0
2021-11-19 14:45:00,251.69,251.82,251.67,251.76,9204.0,231.0671,231.1864,231.0487,231.1314,9204.0
2021-11-19 14:50:00,251.83,251.98,251.8,251.96,6713.0,231.1956,231.3333,231.1681,231.315,6713.0
2021-11-19 14:55:00,251.96,251.97,251.89,251.95,7667.0,231.315,231.3242,231.2507,231.3058,7667.0
2021-11-19 15:00:00,251.95,251.97,251.84,251.85,6137.0,231.3058,231.3242,231.2048,231.214,6137.0
2021-11-19 15:05:00,251.87,251.99,251.83,251.93,6114.0,231.2323,231.3425,231.1956,231.2874,6114.0
2021-11-19 15:10:00,251.92,251.92,251.77,251.81,9258.0,231.2782,231.2782,231.1405,231.1773,9258.0
2021-11-19 15:15:00,251.78,251.81,251.64,251.76,8410.0,231.1497,231.1773,231.0212,231.1314,8410.0
2021-11-19 15:20:00,251.79,251.82,251.65,251.7,10904.0,231.1589,231.1864,231.0304,231.0763,10904.0
2021-11-19 15:25:00,251.67,251.8,251.55,251.76,10072.0,231.0487,231.1681,230.9386,231.1314,10072.0
2021-11-19 15:30:00,251.73,252.0,251.72,251.96,9679.0,231.1038,231.3517,231.0946,231.315,9679.0
2021-11-19 15:35:00,251.98,252.06,251.88,252.0,10112.0,231.3333,231.4068,231.2415,231.3517,10112.0
2021-11-19 15:40:00,251.99,252.02,251.85,251.85,16717.0,231.3425,231.3701,231.214,231.214,16717.0
2021-11-19 15:45:00,251.83,252.0,251.73,251.95,22177.0,231.1956,231.3517,231.1038,231.3058,22177.0
2021-11-19 15:50:00,251.94,252.08,251.57,251.9,39216.0,231.2966,231.4251,230.9569,231.2599,39216.0
2021-11-19 15:55:00,251.85,252.16,251.72,251.92,95748.0,231.214,231.4986,231.0946,231.2782,95748.0
2021-11-22 09:30:00,252.67,253.85,252.21,253.51,61032.0,231.9668,233.0501,231.5445,232.738,61032.0
2021-11-22 09:35:00,253.79,254.41,253.48,254.41,23433.0,232.995,233.5642,232.7104,233.5642,23433.0
2021-11-22 09:40:00,254.48,254.68,253.96,254.11,31424.0,233.6285,233.8121,233.1511,233.2888,31424.0
2021-11-22 09:45:00,254.27,255.01,254.16,254.91,65861.0,233.4357,234.1151,233.3347,234.0233,65861.0
2021-11-22 09:50:00,254.9,255.09,254.34,254.34,27674.0,234.0141,234.1885,233.5,233.5,27674.0
2021-11-22 09:55:00,254.41,254.9,254.11,254.79,14959.0,233.5642,234.0141,233.2888,233.9131,14959.0
2021-11-22 10:00:00,254.8,255.0,254.51,254.65,15397.0,233.9223,234.1059,233.656,233.7846,15397.0
2021-11-22 10:05:00,254.79,254.79,254.36,254.48,12576.0,233.9131,233.9131,233.5183,233.6285,12576.0
2021-11-22 10:10:00,254.54,254.58,254.37,254.49,7717.0,233.6836,233.7203,233.5275,233.6377,7717.0
2021-11-22 10:15:00,254.49,254.58,254.3,254.51,7566.0,233.6377,233.7203,233.4632,233.656,7566.0
2021-11-22 10:20:00,254.47,254.76,254.46,254.72,10144.0,233.6193,233.8855,233.6101,233.8488,10144.0
2021-11-22 10:25:00,254.66,254.87,254.58,254.87,12842.0,233.7937,233.9865,233.7203,233.9865,12842.0
2021-11-22 10:30:00,254.87,254.97,254.69,254.88,17141.0,233.9865,234.0783,233.8213,233.9957,17141.0
2021-11-22 10:35:00,254.94,254.94,254.78,254.82,7671.0,234.0508,234.0508,233.9039,233.9406,7671.0
2021-11-22 10:40:00,254.84,254.91,254.6,254.83,13444.0,233.959,234.0233,233.7387,233.9498,13444.0
2021-11-22 10:45:00,254.9,254.9,254.51,254.66,9629.0,234.0141,234.0141,233.656,233.7937,9629.0
2021-11-22 10:50:00,254.66,254.68,254.42,254.46,12735.0,233.7937,233.8121,233.5734,233.6101,12735.0
2021-11-22 10:55:00,254.46,254.74,254.27,254.56,21856.0,233.6101,233.8672,233.4357,233.7019,21856.0
2021-11-22 11:00:00,254.6,254.88,254.53,254.83,12371.0,233.7387,233.9957,233.6744,233.9498,12371.0
2021-11-22 11:05:00,254.8,254.86,254.7,254.8,9966.0,233.9223,233.9774,233.8305,233.9223,9966.0
2021-11-22 11:10:00,254.84,254.9,254.62,254.87,7777.0,233.959,234.0141,233.757,233.9865,7777.0
2021-11-22 11:15:00,254.82,254.91,254.75,254.76,10956.0,233.9406,234.0233,233.8764,233.8855,10956.0
2021-11-22 11:20:00,254.78,254.87,254.73,254.73,11732.0,233.9039,233.9865,233.858,233.858,11732.0
2021-11-22 11:25:00,254.67,254.97,254.67,254.89,10509.0,233.8029,234.0783,233.8029,234.0049,10509.0
2021-11-22 11:30:00,254.81,255.0,254.78,254.78,15969.0,233.9314,234.1059,233.9039,233.9039,15969.0
2021-11-22 11:35:00,254.83,254.84,254.37,254.49,11910.0,233.9498,233.959,233.5275,233.6377,11910.0
2021-11-22 11:40:00,254.43,254.45,254.3,254.42,10819.0,233.5826,233.6009,233.4632,233.5734,10819.0
2021-11-22 11:45:00,254.42,254.51,254.34,254.35,4674.0,233.5734,233.656,233.5,233.5091,4674.0
2021-11-22 11:50:00,254.25,254.25,253.84,253.94,12596.0,233.4173,233.4173,233.0409,233.1327,12596.0
2021-11-22 11:55:00,253.95,254.25,253.76,254.23,9043.0,233.1419,233.4173,232.9675,233.399,9043.0
2021-11-22 12:00:00,254.16,254.52,254.16,254.46,6221.0,233.3347,233.6652,233.3347,233.6101,6221.0
2021-11-22 12:05:00,254.45,254.85,254.45,254.8,8144.0,233.6009,233.9682,233.6009,233.9223,8144.0
2021-11-22 12:10:00,254.83,254.87,254.52,254.52,5630.0,233.9498,233.9865,233.6652,233.6652,5630.0
2021-11-22 12:15:00,254.6,255.06,254.6,254.84,39799.0,233.7387,234.161,233.7387,233.959,39799.0
2021-11-22 12:20:00,254.94,255.45,254.82,254.87,42784.0,234.0508,234.519,233.9406,233.9865,42784.0
2021-11-22 12:25:00,254.95,255.1,254.88,255.08,6918.0,234.06,234.1977,233.9957,234.1793,6918.0
2021-11-22 12:30:00,255.05,255.24,254.93,255.05,9077.0,234.1518,234.3262,234.0416,234.1518,9077.0
2021-11-22 12:35:00,255.05,255.11,254.94,255.04,7121.0,234.1518,234.2069,234.0508,234.1426,7121.0
2021-11-22 12:40:00,255.03,255.15,255.0,255.04,8553.0,234.1334,234.2436,234.1059,234.1426,8553.0
2021-11-22 12:45:00,254.98,254.98,254.74,254.79,9264.0,234.0875,234.0875,233.8672,233.9131,9264.0
2021-11-22 12:50:00,254.81,254.84,254.38,254.38,7320.0,233.9314,233.959,233.5367,233.5367,7320.0
2021-11-22 12:55:00,254.48,254.5,254.34,254.42,6116.0,233.6285,233.6468,233.5,233.5734,6116.0
2021-11-22 13:00:00,254.33,254.33,254.04,254.1,9602.0,233.4908,233.4908,233.2245,233.2796,9602.0
2021-11-22 13:05:00,254.1,254.28,254.03,254.05,4888.0,233.2796,233.4449,233.2154,233.2337,4888.0
2021-11-22 13:10:00,254.12,254.19,254.03,254.17,5098.0,233.298,233.3622,233.2154,233.3439,5098.0
2021-11-22 13:15:00,254.22,254.36,254.11,254.36,3839.0,233.3898,233.5183,233.2888,233.5183,3839.0
2021-11-22 13:20:00,254.37,254.6,254.37,254.56,6899.0,233.5275,233.7387,233.5275,233.7019,6899.0
2021-11-22 13:25:00,254.6,254.6,254.36,254.42,3431.0,233.7387,233.7387,233.5183,233.5734,3431.0
2021-11-22 13:30:00,254.41,254.51,254.33,254.33,7107.0,233.5642,233.656,233.4908,233.4908,7107.0
2021-11-22 13:35:00,254.31,254.42,254.22,254.34,15155.0,233.4724,233.5734,233.3898,233.5,15155.0
2021-11-22 13:40:00,254.3,254.44,254.28,254.36,7301.0,233.4632,233.5918,233.4449,233.5183,7301.0
2021-11-22 13:45:00,254.37,254.55,254.36,254.47,4272.0,233.5275,233.6928,233.5183,233.6193,4272.0
2021-11-22 13:50:00,254.43,254.43,254.28,254.32,5704.0,233.5826,233.5826,233.4449,233.4816,5704.0
2021-11-22 13:55:00,254.33,254.39,254.26,254.28,4590.0,233.4908,233.5459,233.4265,233.4449,4590.0
2021-11-22 14:00:00,254.32,254.5,254.25,254.5,9223.0,233.4816,233.6468,233.4173,233.6468,9223.0
2021-11-22 14:05:00,254.48,254.62,254.47,254.55,10000.0,233.6285,233.757,233.6193,233.6928,10000.0
2021-11-22 14:10:00,254.59,254.68,254.55,254.63,5929.0,233.7295,233.8121,233.6928,233.7662,5929.0
2021-11-22 14:15:00,254.66,254.69,254.52,254.59,9568.0,233.7937,233.8213,233.6652,233.7295,9568.0
2021-11-22 14:20:00,254.6,254.63,254.56,254.59,6518.0,233.7387,233.7662,233.7019,233.7295,6518.0
2021-11-22 14:25:00,254.58,254.58,254.45,254.55,7995.0,233.7203,233.7203,233.6009,233.6928,7995.0
2021-11-22 14:30:00,254.51,254.64,254.51,254.59,6295.0,233.656,233.7754,233.656,233.7295,6295.0
2021-11-22 14:35:00,254.59,254.84,254.58,254.82,14337.0,233.7295,233.959,233.7203,233.9406,14337.0
2021-11-22 14:40:00,254.82,254.82,254.61,254.74,12952.0,233.9406,233.9406,233.7478,233.8672,12952.0
2021-11-22 14:45:00,254.77,254.85,254.62,254.85,13963.0,233.8947,233.9682,233.757,233.9682,13963.0
2021-11-22 14:50:00,254.86,255.24,254.85,255.24,14756.0,233.9774,234.3262,233.9682,234.3262,14756.0
2021-11-22 14:55:00,255.13,255.13,254.77,254.81,19749.0,234.2252,234.2252,233.8947,233.9314,19749.0
2021-11-22 15:00:00,254.84,255.03,254.72,254.95,7467.0,233.959,234.1334,233.8488,234.06,7467.0
2021-11-22 15:05:00,254.99,255.19,254.94,255.1,11568.0,234.0967,234.2803,234.0508,234.1977,11568.0
2021-11-22 15:10:00,255.17,255.29,255.1,255.13,14600.0,234.2619,234.3721,234.1977,234.2252,14600.0
2021-11-22 15:15:00,255.05,255.08,254.92,255.02,6949.0,234.1518,234.1793,234.0324,234.1242,6949.0
2021-11-22 15:20:00,255.03,255.09,254.99,255.09,4771.0,234.1334,234.1885,234.0967,234.1885,4771.0
2021-11-22 15:25:00,255.08,255.22,255.01,255.12,7353.0,234.1793,234.3079,234.1151,234.216,7353.0
2021-11-22 15:30:00,255.06,255.06,254.84,254.93,9930.0,234.161,234.161,233.959,234.0416,9930.0
2021-11-22 15:35:00,254.92,255.06,254.9,254.92,19208.0,234.0324,234.161,234.0141,234.0324,19208.0
2021-11-22 15:40:00,254.95,255.12,254.9,254.96,34159.0,234.06,234.216,234.0141,234.0692,34159.0
2021-11-22 15:45:00,254.96,255.03,254.34,254.41,26233.0,234.0692,234.1334,233.5,233.5642,26233.0
2021-11-22 15:50:00,254.29,254.46,254.06,254.24,28243.0,233.4541,233.6101,233.2429,233.4082,28243.0
2021-11-22 15:55:00,254.2,254.21,253.49,253.52,159367.0,233.3714,233.3806,232.7196,232.7471,159367.0
2021-11-23 09:30:00,254.81,255.09,253.65,253.65,68118.0,233.9314,234.1885,232.8665,232.8665,68118.0
2021-11-23 09:35:00,253.89,254.83,253.81,254.65,16955.0,233.0868,233.9498,233.0134,233.7846,16955.0
2021-11-23 09:40:00,254.52,254.89,254.3,254.31,13173.0,233.6652,234.0049,233.4632,233.4724,13173.0
2021-11-23 09:45:00,254.26,254.98,254.07,254.9,11526.0,233.4265,234.0875,233.2521,234.0141,11526.0
2021-11-23 09:50:00,254.9,254.93,254.49,254.69,7002.0,234.0141,234.0416,233.6377,233.8213,7002.0
2021-11-23 09:55:00,254.65,254.89,254.52,254.77,6132.0,233.7846,234.0049,233.6652,233.8947,6132.0
2021-11-23 10:00:00,254.84,254.84,254.03,254.24,24538.0,233.959,233.959,233.2154,233.4082,24538.0
2021-11-23 10:05:00,254.21,254.21,253.35,253.52,21293.0,233.3806,233.3806,232.5911,232.7471,21293.0
2021-11-23 10:10:00,253.38,253.93,253.29,253.82,7269.0,232.6186,233.1236,232.536,233.0226,7269.0
2021-11-23 10:15:00,253.93,254.19,253.87,253.91,9781.0,233.1236,233.3622,233.0685,233.1052,9781.0
2021-11-23 10:20:00,253.98,253.98,253.39,253.44,5124.0,233.1695,233.1695,232.6278,232.6737,5124.0
2021-11-23 10:25:00,253.35,253.49,253.2,253.44,11260.0,232.5911,232.7196,232.4534,232.6737,11260.0
2021-11-23 10:30:00,253.45,253.83,253.44,253.54,6445.0,232.6829,233.0317,232.6737,232.7655,6445.0
2021-11-23 10:35:00,253.47,253.52,253.05,253.25,9513.0,232.7012,232.7471,232.3157,232.4993,9513.0
2021-11-23 10:40:00,253.18,253.77,253.14,253.76,4383.0,232.435,232.9767,232.3983,232.9675,4383.0
2021-11-23 10:45:00,253.68,254.29,253.68,254.11,11005.0,232.894,233.4541,232.894,233.2888,11005.0
2021-11-23 10:50:00,254.12,254.25,253.98,254.05,4665.0,233.298,233.4173,233.1695,233.2337,4665.0
2021-11-23 10:55:00,254.1,254.26,253.97,254.23,7260.0,233.2796,233.4265,233.1603,233.399,7260.0
2021-11-23 11:00:00,254.36,254.36,253.91,254.01,8693.0,233.5183,233.5183,233.1052,233.197,8693.0
2021-11-23 11:05:00,254.12,254.47,254.11,254.39,4967.0,233.298,233.6193,233.2888,233.5459,4967.0
2021-11-23 11:10:00,254.44,254.74,254.32,254.56,17608.0,233.5918,233.8672,233.4816,233.7019,17608.0
2021-11-23 11:15:00,254.5,254.72,254.5,254.64,5829.0,233.6468,233.8488,233.6468,233.7754,5829.0
2021-11-23 11:20:00,254.68,254.79,254.51,254.75,6353.0,233.8121,233.9131,233.656,233.8764,6353.0
2021-11-23 11:25:00,254.76,254.82,254.38,254.4,13937.0,233.8855,233.9406,233.5367,233.555,13937.0
2021-11-23 11:30:00,254.39,254.7,254.33,254.38,5689.0,233.5459,233.8305,233.4908,233.5367,5689.0
2021-11-23 11:35:00,254.47,254.71,254.35,254.7,7467.0,233.6193,233.8396,233.5091,233.8305,7467.0
2021-11-23 11:40:00,254.65,254.66,254.42,254.43,5543.0,233.7846,233.7937,233.5734,233.5826,5543.0
2021-11-23 11:45:00,254.43,254.7,254.41,254.6,3858.0,233.5826,233.8305,233.5642,233.7387,3858.0
2021-11-23 11:50:00,254.65,254.65,254.0,254.04,9486.0,233.7846,233.7846,233.1878,233.2245,9486.0
2021-11-23 11:55:00,254.04,254.2,253.95,254.17,5714.0,233.2245,233.3714,233.1419,233.3439,5714.0
2021-11-23 12:00:00,254.12,254.22,254.06,254.14,5412.0,233.298,233.3898,233.2429,233.3163,5412.0
2021-11-23 12:05:00,254.19,254.19,253.99,254.09,4215.0,233.3622,233.3622,233.1786,233.2704,4215.0
2021-11-23 12:10:00,254.09,254.31,253.96,253.96,4344.0,233.2704,233.4724,233.1511,233.1511,4344.0
2021-11-23 12:15:00,253.99,253.99,253.73,253.78,4948.0,233.1786,233.1786,232.9399,232.9858,4948.0
2021-11-23 12:20:00,253.75,254.26,253.75,254.23,6957.0,232.9583,233.4265,232.9583,233.399,6957.0
2021-11-23 12:25:00,254.27,254.55,254.19,254.48,19677.0,233.4357,233.6928,233.3622,233.6285,19677.0
2021-11-23 12:30:00,254.52,254.72,254.32,254.35,18264.0,233.6652,233.8488,233.4816,233.5091,18264.0
2021-11-23 12:35:00,254.39,254.44,254.21,254.33,8272.0,233.5459,233.5918,233.3806,233.4908,8272.0
2021-11-23 12:40:00,254.27,254.32,253.89,254.0,5551.0,233.4357,233.4816,233.0868,233.1878,5551.0
2021-11-23 12:45:00,254.03,254.13,253.91,253.91,7198.0,233.2154,233.3072,233.1052,233.1052,7198.0
2021-11-23 12:50:00,253.97,253.97,253.85,253.92,4085.0,233.1603,233.1603,233.0501,233.1144,4085.0
2021-11-23 12:55:00,253.92,253.99,253.85,253.98,5237.0,233.1144,233.1786,233.0501,233.1695,5237.0
2021-11-23 13:00:00,253.94,254.25,253.93,254.14,4545.0,233.1327,233.4173,233.1236,233.3163,4545.0
2021-11-23 13:05:00,254.09,254.26,254.09,254.21,5535.0,233.2704,233.4265,233.2704,233.3806,5535.0
2021-11-23 13:10:00,254.22,254.56,254.2,254.43,45754.0,233.3898,233.7019,233.3714,233.5826,45754.0
2021-11-23 13:15:00,254.48,254.6,254.31,254.38,14120.0,233.6285,233.7387,233.4724,233.5367,14120.0
2021-11-23 13:20:00,254.33,254.76,254.29,254.74,8344.0,233.4908,233.8855,233.4541,233.8672,8344.0
2021-11-23 13:25:00,254.7,255.17,254.7,254.97,66044.0,233.8305,234.2619,233.8305,234.0783,66044.0
2021-11-23 13:30:00,254.88,254.92,254.62,254.77,6591.0,233.9957,234.0324,233.757,233.8947,6591.0
2021-11-23 13:35:00,254.76,254.86,254.69,254.8,2918.0,233.8855,233.9774,233.8213,233.9223,2918.0
2021-11-23 13:40:00,254.85,255.0,254.85,254.93,6577.0,233.9682,234.1059,233.9682,234.0416,6577.0
2021-11-23 13:45:00,254.93,255.1,254.85,254.98,45125.0,234.0416,234.1977,233.9682,234.0875,45125.0
2021-11-23 13:50:00,254.94,255.46,254.93,255.44,5769.0,234.0508,234.5282,234.0416,234.5098,5769.0
2021-11-23 13:55:00,255.43,255.47,255.01,255.1,4972.0,234.5006,234.5374,234.1151,234.1977,4972.0
2021-11-23 14:00:00,255.14,255.33,255.03,255.26,7326.0,234.2344,234.4088,234.1334,234.3446,7326.0
2021-11-23 14:05:00,255.26,255.56,255.26,255.44,8672.0,234.3446,234.62,234.3446,234.5098,8672.0
2021-11-23 14:10:00,255.44,255.55,255.31,255.42,16056.0,234.5098,234.6108,234.3905,234.4915,16056.0
2021-11-23 14:15:00,255.39,255.39,255.11,255.11,13196.0,234.4639,234.4639,234.2069,234.2069,13196.0
2021-11-23 14:20:00,255.1,255.2,255.04,255.15,7595.0,234.1977,234.2895,234.1426,234.2436,7595.0
2021-11-23 14:25:00,255.11,255.17,255.07,255.07,4230.0,234.2069,234.2619,234.1701,234.1701,4230.0
2021-11-23 14:30:00,255.11,255.22,254.93,255.01,7415.0,234.2069,234.3079,234.0416,234.1151,7415.0
2021-11-23 14:35:00,255.0,255.07,254.9,255.0,4937.0,234.1059,234.1701,234.0141,234.1059,4937.0
2021-11-23 14:40:00,255.02,255.13,254.93,255.09,3604.0,234.1242,234.2252,234.0416,234.1885,3604.0
2021-11-23 14:45:00,255.2,255.7,255.13,255.7,8243.0,234.2895,234.7485,234.2252,234.7485,8243.0
2021-11-23 14:50:00,255.7,255.79,255.41,255.68,8590.0,234.7485,234.8311,234.4823,234.7302,8590.0
2021-11-23 14:55:00,255.65,255.75,255.59,255.64,4179.0,234.7026,234.7944,234.6475,234.6934,4179.0
2021-11-23 15:00:00,255.58,255.58,255.26,255.31,7117.0,234.6384,234.6384,234.3446,234.3905,7117.0
2021-11-23 15:05:00,255.32,255.65,255.31,255.63,6603.0,234.3997,234.7026,234.3905,234.6843,6603.0
2021-11-23 15:10:00,255.59,255.59,255.39,255.43,4712.0,234.6475,234.6475,234.4639,234.5006,4712.0
2021-11-23 15:15:00,255.44,255.46,255.2,255.3,7994.0,234.5098,234.5282,234.2895,234.3813,7994.0
2021-11-23 15:20:00,255.24,255.24,255.04,255.13,3260.0,234.3262,234.3262,234.1426,234.2252,3260.0
2021-11-23 15:25:00,255.11,255.38,255.07,255.35,17368.0,234.2069,234.4547,234.1701,234.4272,17368.0
2021-11-23 15:30:00,255.36,255.61,255.28,255.35,11785.0,234.4364,234.6659,234.3629,234.4272,11785.0
2021-11-23 15:35:00,255.35,255.57,255.28,255.41,7815.0,234.4272,234.6292,234.3629,234.4823,7815.0
2021-11-23 15:40:00,255.44,255.53,255.17,255.23,594108.0,234.5098,234.5925,234.2619,234.317,594108.0
2021-11-23 15:45:00,255.25,255.31,254.92,255.03,11614.0,234.3354,234.3905,234.0324,234.1334,11614.0
2021-11-23 15:50:00,255.11,255.54,255.11,255.51,26465.0,234.2069,234.6016,234.2069,234.5741,26465.0
2021-11-23 15:55:00,255.5,255.69,255.22,255.65,115870.0,234.5649,234.7393,234.3079,234.7026,115870.0
2021-11-24 09:30:00,254.5,256.25,254.05,255.91,88233.0,233.6468,235.2535,233.2337,234.9413,88233.0
2021-11-24 09:35:00,255.92,256.55,255.67,256.18,33852.0,234.9505,235.5289,234.721,235.1892,33852.0
2021-11-24 09:40:00,256.01,256.39,255.68,256.1,29473.0,235.0331,235.382,234.7302,235.1157,29473.0
2021-11-24 09:45:00,256.24,256.54,255.47,256.12,18321.0,235.2443,235.5197,234.5374,235.1341,18321.0
2021-11-24 09:50:00,256.12,256.18,255.0,255.23,85371.0,235.1341,235.1892,234.1059,234.317,85371.0
2021-11-24 09:55:00,255.23,255.74,255.0,255.3,11910.0,234.317,234.7852,234.1059,234.3813,11910.0
2021-11-24 10:00:00,255.13,255.59,255.0,255.41,12135.0,234.2252,234.6475,234.1059,234.4823,12135.0
2021-11-24 10:05:00,255.4,255.89,255.35,255.79,14081.0,234.4731,234.923,234.4272,234.8311,14081.0
2021-11-24 10:10:00,255.8,256.13,255.65,256.08,22377.0,234.8403,235.1433,234.7026,235.0974,22377.0
2021-11-24 10:15:00,256.13,256.53,255.93,256.29,10543.0,235.1433,235.5105,234.9597,235.2902,10543.0
2021-11-24 10:20:00,256.37,256.54,255.88,255.92,11558.0,235.3636,235.5197,234.9138,234.9505,11558.0
2021-11-24 10:25:00,256.01,256.17,255.69,255.97,6380.0,235.0331,235.18,234.7393,234.9964,6380.0
2021-11-24 10:30:00,255.96,256.08,255.06,255.27,9812.0,234.9872,235.0974,234.161,234.3538,9812.0
2021-11-24 10:35:00,255.24,255.59,255.17,255.52,5078.0,234.3262,234.6475,234.2619,234.5833,5078.0
2021-11-24 10:40:00,255.53,255.95,255.49,255.75,14232.0,234.5925,234.978,234.5557,234.7944,14232.0
2021-11-24 10:45:00,255.76,256.05,255.63,255.78,8607.0,234.8036,235.0698,234.6843,234.822,8607.0
2021-11-24 10:50:00,255.88,256.12,255.88,256.07,12669.0,234.9138,235.1341,234.9138,235.0882,12669.0
2021-11-24 10:55:00,256.08,256.19,256.0,256.12,10173.0,235.0974,235.1984,235.0239,235.1341,10173.0
2021-11-24 11:00:00,256.16,256.47,256.16,256.45,7566.0,235.1708,235.4554,235.1708,235.4371,7566.0
2021-11-24 11:05:00,256.42,256.72,256.33,256.55,9005.0,235.4095,235.6849,235.3269,235.5289,9005.0
2021-11-24 11:10:00,256.63,256.92,256.58,256.82,7226.0,235.6023,235.8686,235.5564,235.7768,7226.0
2021-11-24 11:15:00,256.85,256.85,256.62,256.77,6287.0,235.8043,235.8043,235.5931,235.7308,6287.0
2021-11-24 11:20:00,256.72,256.77,256.47,256.63,10662.0,235.6849,235.7308,235.4554,235.6023,10662.0
2021-11-24 11:25:00,256.63,256.73,256.42,256.62,10970.0,235.6023,235.6941,235.4095,235.5931,10970.0
2021-11-24 11:30:00,256.69,256.75,256.37,256.42,8722.0,235.6574,235.7125,235.3636,235.4095,8722.0
2021-11-24 11:35:00,256.44,256.84,256.34,256.84,13793.0,235.4279,235.7951,235.3361,235.7951,13793.0
2021-11-24 11:40:00,256.78,256.89,256.6,256.89,4896.0,235.74,235.841,235.5748,235.841,4896.0
2021-11-24 11:45:00,256.79,256.85,256.61,256.61,3502.0,235.7492,235.8043,235.584,235.584,3502.0
2021-11-24 11:50:00,256.64,256.64,256.38,256.38,8606.0,235.6115,235.6115,235.3728,235.3728,8606.0
2021-11-24 11:55:00,256.35,256.38,256.1,256.19,8878.0,235.3453,235.3728,235.1157,235.1984,8878.0
2021-11-24 12:00:00,256.14,256.14,256.0,256.1,6400.0,235.1525,235.1525,235.0239,235.1157,6400.0
2021-11-24 12:05:00,256.1,256.36,256.02,256.36,8383.0,235.1157,235.3544,235.0423,235.3544,8383.0
2021-11-24 12:10:00,256.32,256.52,256.32,256.5,5994.0,235.3177,235.5013,235.3177,235.483,5994.0
2021-11-24 12:15:00,256.5,256.54,256.39,256.39,4784.0,235.483,235.5197,235.382,235.382,4784.0
2021-11-24 12:20:00,256.4,256.69,256.38,256.69,5344.0,235.3912,235.6574,235.3728,235.6574,5344.0
2021-11-24 12:25:00,256.69,256.69,256.46,256.54,6551.0,235.6574,235.6574,235.4463,235.5197,6551.0
2021-11-24 12:30:00,256.62,256.74,256.59,256.72,4091.0,235.5931,235.7033,235.5656,235.6849,4091.0
2021-11-24 12:35:00,256.68,256.68,256.49,256.6,3819.0,235.6482,235.6482,235.4738,235.5748,3819.0
2021-11-24 12:40:00,256.61,256.62,256.44,256.44,10833.0,235.584,235.5931,235.4279,235.4279,10833.0
2021-11-24 12:45:00,256.39,256.59,256.35,256.59,3279.0,235.382,235.5656,235.3453,235.5656,3279.0
2021-11-24 12:50:00,256.61,256.61,256.45,256.57,3294.0,235.584,235.584,235.4371,235.5472,3294.0
2021-11-24 12:55:00,256.58,256.64,256.5,256.64,3644.0,235.5564,235.6115,235.483,235.6115,3644.0
2021-11-24 13:00:00,256.63,256.65,256.47,256.6,4012.0,235.6023,235.6207,235.4554,235.5748,4012.0
2021-11-24 13:05:00,256.64,256.64,256.52,256.54,3215.0,235.6115,235.6115,235.5013,235.5197,3215.0
2021-11-24 13:10:00,256.54,256.6,256.4,256.59,5256.0,235.5197,235.5748,235.3912,235.5656,5256.0
2021-11-24 13:15:00,256.59,256.67,256.4,256.54,12209.0,235.5656,235.639,235.3912,235.5197,12209.0
2021-11-24 13:20:00,256.56,256.59,256.42,256.59,7211.0,235.5381,235.5656,235.4095,235.5656,7211.0
2021-11-24 13:25:00,256.6,256.65,256.5,256.54,4918.0,235.5748,235.6207,235.483,235.5197,4918.0
2021-11-24 13:30:00,256.54,256.76,256.49,256.74,5231.0,235.5197,235.7217,235.4738,235.7033,5231.0
2021-11-24 13:35:00,256.72,256.78,256.6,256.62,3828.0,235.6849,235.74,235.5748,235.5931,3828.0
2021-11-24 13:40:00,256.62,256.67,256.5,256.59,5480.0,235.5931,235.639,235.483,235.5656,5480.0
2021-11-24 13:45:00,256.55,256.76,256.52,256.72,6077.0,235.5289,235.7217,235.5013,235.6849,6077.0
2021-11-24 13:50:00,256.79,256.9,256.72,256.79,5934.0,235.7492,235.8502,235.6849,235.7492,5934.0
2021-11-24 13:55:00,256.8,256.88,256.68,256.83,11313.0,235.7584,235.8318,235.6482,235.7859,11313.0
2021-11-24 14:00:00,256.83,256.99,256.71,256.72,9559.0,235.7859,235.9328,235.6758,235.6849,9559.0
2021-11-24 14:05:00,256.67,256.72,256.41,256.58,8296.0,235.639,235.6849,235.4003,235.5564,8296.0
2021-11-24 14:10:00,256.56,256.62,256.31,256.55,12976.0,235.5381,235.5931,235.3085,235.5289,12976.0
2021-11-24 14:15:00,256.66,256.79,256.66,256.79,2665.0,235.6299,235.7492,235.6299,235.7492,2665.0
2021-11-24 14:20:00,256.79,256.83,256.68,256.83,7469.0,235.7492,235.7859,235.6482,235.7859,7469.0
2021-11-24 14:25:00,256.75,256.79,256.56,256.72,3630.0,235.7125,235.7492,235.5381,235.6849,3630.0
2021-11-24 14:30:00,256.72,257.0,256.72,256.91,57824.0,235.6849,235.942,235.6849,235.8594,57824.0
2021-11-24 14:35:00,256.9,257.07,256.86,256.94,18699.0,235.8502,236.0063,235.8135,235.8869,18699.0
2021-11-24 14:40:00,256.98,257.2,256.95,257.18,8060.0,235.9236,236.1256,235.8961,236.1073,8060.0
2021-11-24 14:45:00,257.16,257.31,257.15,257.15,7297.0,236.0889,236.2266,236.0797,236.0797,7297.0
2021-11-24 14:50:00,257.2,257.24,257.11,257.17,1669.0,236.1256,236.1623,236.043,236.0981,1669.0
2021-11-24 14:55:00,257.15,257.17,256.86,256.96,11008.0,236.0797,236.0981,235.8135,235.9053,11008.0
2021-11-24 15:00:00,256.92,257.1,256.91,256.98,5717.0,235.8686,236.0338,235.8594,235.9236,5717.0
2021-11-24 15:05:00,257.0,257.29,257.0,257.29,6405.0,235.942,236.2082,235.942,236.2082,6405.0
2021-11-24 15:10:00,257.25,257.41,257.22,257.41,13505.0,236.1715,236.3184,236.144,236.3184,13505.0
2021-11-24 15:15:00,257.36,257.5,257.33,257.4,11579.0,236.2725,236.401,236.245,236.3092,11579.0
2021-11-24 15:20:00,257.45,257.65,257.08,257.21,16158.0,236.3551,236.5387,236.0154,236.1348,16158.0
2021-11-24 15:25:00,257.22,257.33,257.15,257.33,67989.0,236.144,236.245,236.0797,236.245,67989.0
2021-11-24 15:30:00,257.35,257.38,257.13,257.34,18089.0,236.2633,236.2909,236.0614,236.2541,18089.0
2021-11-24 15:35:00,257.35,257.37,257.2,257.29,20427.0,236.2633,236.2817,236.1256,236.2082,20427.0
2021-11-24 15:40:00,257.29,257.31,257.02,257.13,34637.0,236.2082,236.2266,235.9604,236.0614,34637.0
2021-11-24 15:45:00,257.15,257.37,257.08,257.33,24497.0,236.0797,236.2817,236.0154,236.245,24497.0
2021-11-24 15:50:00,257.34,257.64,257.25,257.58,43571.0,236.2541,236.5296,236.1715,236.4745,43571.0
2021-11-24 15:55:00,257.59,257.79,257.07,257.1,144838.0,236.4837,236.6673,236.0063,236.0338,144838.0
2021-11-26 09:30:00,252.51,253.16,251.6,252.04,97872.0,231.8199,232.4166,230.9845,231.3884,97872.0
2021-11-26 09:35:00,252.0,252.86,251.85,252.33,39326.0,231.3517,232.1412,231.214,231.6547,39326.0
2021-11-26 09:40:00,252.43,252.57,251.61,251.84,65669.0,231.7465,231.875,230.9936,231.2048,65669.0
2021-11-26 09:45:00,251.75,251.9,250.41,250.41,38285.0,231.1222,231.2599,229.892,229.892,38285.0
2021-11-26 09:50:00,250.41,250.75,250.0,250.25,60701.0,229.892,230.2041,229.5156,229.7451,60701.0
2021-11-26 09:55:00,250.29,250.57,249.8,250.36,44360.0,229.7818,230.0389,229.332,229.8461,44360.0
2021-11-26 10:00:00,250.36,250.61,249.85,250.35,32192.0,229.8461,230.0756,229.3779,229.8369,32192.0
2021-11-26 10:05:00,250.35,250.46,249.75,249.95,26638.0,229.8369,229.9379,229.2861,229.4697,26638.0
2021-11-26 10:10:00,249.92,250.24,249.72,249.91,35121.0,229.4421,229.7359,229.2585,229.4329,35121.0
2021-11-26 10:15:00,249.96,250.11,249.59,250.11,21343.0,229.4788,229.6166,229.1392,229.6166,21343.0
2021-11-26 10:20:00,250.0,250.22,249.85,250.04,27114.0,229.5156,229.7175,229.3779,229.5523,27114.0
2021-11-26 10:25:00,250.0,250.2,249.7,250.0,20907.0,229.5156,229.6992,229.2401,229.5156,20907.0
2021-11-26 10:30:00,250.01,250.2,249.67,250.02,16982.0,229.5247,229.6992,229.2126,229.5339,16982.0
2021-11-26 10:35:00,249.94,250.58,249.75,250.46,21121.0,229.4605,230.048,229.2861,229.9379,21121.0
2021-11-26 10:40:00,250.57,250.8,250.06,250.44,23792.0,230.0389,230.25,229.5707,229.9195,23792.0
2021-11-26 10:45:00,250.44,250.75,249.83,249.9,20609.0,229.9195,230.2041,229.3595,229.4238,20609.0
2021-11-26 10:50:00,249.95,250.23,249.8,249.91,15841.0,229.4697,229.7267,229.332,229.4329,15841.0
2021-11-26 10:55:00,249.9,249.92,249.56,249.71,14610.0,229.4238,229.4421,229.1116,229.2493,14610.0
2021-11-26 11:00:00,249.69,249.88,249.25,249.87,41002.0,229.231,229.4054,228.827,229.3962,41002.0
2021-11-26 11:05:00,249.87,250.13,249.87,249.93,16273.0,229.3962,229.6349,229.3962,229.4513,16273.0
2021-11-26 11:10:00,250.09,250.12,249.35,249.64,16801.0,229.5982,229.6257,228.9188,229.1851,16801.0
2021-11-26 11:15:00,249.7,249.93,249.07,249.26,19143.0,229.2401,229.4513,228.6618,228.8362,19143.0
2021-11-26 11:20:00,249.34,249.4,248.75,248.75,64254.0,228.9096,228.9647,228.368,228.368,64254.0
2021-11-26 11:25:00,248.82,249.01,248.48,248.64,36385.0,228.4323,228.6067,228.1201,228.267,36385.0
2021-11-26 11:30:00,248.6,248.66,248.27,248.5,27274.0,228.2303,228.2854,227.9273,228.1385,27274.0
2021-11-26 11:35:00,248.58,249.07,248.44,249.06,24953.0,228.2119,228.6618,228.0834,228.6526,24953.0
2021-11-26 11:40:00,248.97,249.3,248.75,249.24,17574.0,228.57,228.8729,228.368,228.8178,17574.0
2021-11-26 11:45:00,249.23,249.37,248.94,248.95,24082.0,228.8087,228.9372,228.5424,228.5516,24082.0
2021-11-26 11:50:00,249.0,249.01,248.51,248.81,17501.0,228.5975,228.6067,228.1477,228.4231,17501.0
2021-11-26 11:55:00,248.82,249.19,248.78,248.94,14011.0,228.4323,228.7719,228.3955,228.5424,14011.0
2021-11-26 12:00:00,249.01,249.38,249.0,249.36,20069.0,228.6067,228.9464,228.5975,228.928,20069.0
2021-11-26 12:05:00,249.37,249.78,249.34,249.64,32137.0,228.9372,229.3136,228.9096,229.1851,32137.0
2021-11-26 12:10:00,249.6,249.95,249.42,249.5,55920.0,229.1483,229.4697,228.9831,229.0565,55920.0
2021-11-26 12:15:00,249.57,249.84,249.51,249.78,31784.0,229.1208,229.3687,229.0657,229.3136,31784.0
2021-11-26 12:20:00,249.8,250.13,249.68,250.1,28639.0,229.332,229.6349,229.2218,229.6074,28639.0
2021-11-26 12:25:00,249.99,250.51,249.99,250.47,40715.0,229.5064,229.9838,229.5064,229.9471,40715.0
2021-11-26 12:30:00,250.49,250.6,249.81,249.87,23365.0,229.9654,230.0664,229.3411,229.3962,23365.0
2021-11-26 12:35:00,249.87,250.6,249.86,250.37,28037.0,229.3962,230.0664,229.387,229.8553,28037.0
2021-11-26 12:40:00,250.37,250.37,250.11,250.11,15933.0,229.8553,229.8553,229.6166,229.6166,15933.0
2021-11-26 12:45:00,250.13,250.13,249.71,249.91,52314.0,229.6349,229.6349,229.2493,229.4329,52314.0
2021-11-26 12:50:00,249.83,249.83,249.45,249.57,40989.0,229.3595,229.3595,229.0106,229.1208,40989.0
2021-11-26 12:55:00,249.54,250.46,249.54,250.03,98747.0,229.0933,229.9379,229.0933,229.5431,98747.0
2021-11-29 09:30:00,251.85,251.87,250.56,250.56,72147.0,231.214,231.2323,230.0297,230.0297,72147.0
2021-11-29 09:35:00,250.75,251.15,249.84,250.51,23473.0,230.2041,230.5713,229.3687,229.9838,23473.0
2021-11-29 09:40:00,250.38,251.2,250.27,251.18,14921.0,229.8644,230.6172,229.7634,230.5989,14921.0
2021-11-29 09:45:00,251.13,251.72,250.9,251.19,23844.0,230.553,231.0946,230.3418,230.6081,23844.0
2021-11-29 09:50:00,251.19,251.19,250.25,250.34,16853.0,230.6081,230.6081,229.7451,229.8277,16853.0
2021-11-29 09:55:00,250.33,250.82,250.21,250.63,9736.0,229.8185,230.2684,229.7084,230.0939,9736.0
2021-11-29 10:00:00,250.64,250.83,250.15,250.58,22355.0,230.1031,230.2776,229.6533,230.048,22355.0
2021-11-29 10:05:00,250.51,251.1,250.51,250.93,9124.0,229.9838,230.5254,229.9838,230.3694,9124.0
2021-11-29 10:10:00,250.94,251.15,250.75,250.94,15301.0,230.3785,230.5713,230.2041,230.3785,15301.0
2021-11-29 10:15:00,250.95,251.11,250.62,250.97,9291.0,230.3877,230.5346,230.0848,230.4061,9291.0
2021-11-29 10:20:00,250.99,251.1,250.71,251.0,8033.0,230.4244,230.5254,230.1674,230.4336,8033.0
2021-11-29 10:25:00,250.97,250.97,250.58,250.65,10117.0,230.4061,230.4061,230.048,230.1123,10117.0
2021-11-29 10:30:00,250.59,250.77,250.23,250.41,7423.0,230.0572,230.2225,229.7267,229.892,7423.0
2021-11-29 10:35:00,250.34,250.62,250.27,250.5,9316.0,229.8277,230.0848,229.7634,229.9746,9316.0
2021-11-29 10:40:00,250.42,250.42,249.91,250.01,12097.0,229.9012,229.9012,229.4329,229.5247,12097.0
2021-11-29 10:45:00,250.12,250.22,249.83,250.15,13352.0,229.6257,229.7175,229.3595,229.6533,13352.0
2021-11-29 10:50:00,250.15,250.5,250.04,250.14,9774.0,229.6533,229.9746,229.5523,229.6441,9774.0
2021-11-29 10:55:00,250.25,250.69,250.25,250.46,4738.0,229.7451,230.149,229.7451,229.9379,4738.0
2021-11-29 11:00:00,250.4,250.68,250.4,250.62,10374.0,229.8828,230.1399,229.8828,230.0848,10374.0
2021-11-29 11:05:00,250.67,251.15,250.67,251.02,9713.0,230.1307,230.5713,230.1307,230.452,9713.0
2021-11-29 11:10:00,251.09,251.09,250.49,250.55,7569.0,230.5163,230.5163,229.9654,230.0205,7569.0
2021-11-29 11:15:00,250.57,250.63,250.3,250.37,7661.0,230.0389,230.0939,229.791,229.8553,7661.0
2021-11-29 11:20:00,250.35,250.63,250.3,250.54,9797.0,229.8369,230.0939,229.791,230.0113,9797.0
2021-11-29 11:25:00,250.51,250.82,250.51,250.62,8612.0,229.9838,230.2684,229.9838,230.0848,8612.0
2021-11-29 11:30:00,250.71,250.81,250.41,250.59,8500.0,230.1674,230.2592,229.892,230.0572,8500.0
2021-11-29 11:35:00,250.65,250.96,250.57,250.96,5047.0,230.1123,230.3969,230.0389,230.3969,5047.0
2021-11-29 11:40:00,251.09,251.31,250.98,251.04,7181.0,230.5163,230.7182,230.4153,230.4704,7181.0
2021-11-29 11:45:00,251.08,251.12,250.84,250.84,4335.0,230.5071,230.5438,230.2867,230.2867,4335.0
2021-11-29 11:50:00,250.83,250.9,250.71,250.79,3898.0,230.2776,230.3418,230.1674,230.2408,3898.0
2021-11-29 11:55:00,250.77,251.05,250.75,250.99,4887.0,230.2225,230.4795,230.2041,230.4244,4887.0
2021-11-29 12:00:00,251.02,251.42,251.01,251.4,6717.0,230.452,230.8192,230.4428,230.8009,6717.0
2021-11-29 12:05:00,251.43,251.7,251.43,251.58,10019.0,230.8284,231.0763,230.8284,230.9661,10019.0
2021-11-29 12:10:00,251.53,251.61,251.34,251.44,11564.0,230.9202,230.9936,230.7458,230.8376,11564.0
2021-11-29 12:15:00,251.47,251.67,251.35,251.57,11221.0,230.8651,231.0487,230.755,230.9569,11221.0
2021-11-29 12:20:00,251.58,251.88,251.5,251.82,7842.0,230.9661,231.2415,230.8927,231.1864,7842.0
2021-11-29 12:25:00,251.77,251.93,251.66,251.88,10949.0,231.1405,231.2874,231.0396,231.2415,10949.0
2021-11-29 12:30:00,251.92,252.1,251.87,252.08,8035.0,231.2782,231.4435,231.2323,231.4251,8035.0
2021-11-29 12:35:00,252.12,252.32,252.09,252.11,10342.0,231.4619,231.6455,231.4343,231.4527,10342.0
2021-11-29 12:40:00,252.09,252.15,251.99,252.15,5559.0,231.4343,231.4894,231.3425,231.4894,5559.0
2021-11-29 12:45:00,252.11,252.15,251.94,252.0,6345.0,231.4527,231.4894,231.2966,231.3517,6345.0
2021-11-29 12:50:00,252.01,252.01,251.76,251.76,10865.0,231.3609,231.3609,231.1314,231.1314,10865.0
2021-11-29 12:55:00,251.72,251.8,251.67,251.73,5464.0,231.0946,231.1681,231.0487,231.1038,5464.0
2021-11-29 13:00:00,251.72,251.83,251.71,251.73,6912.0,231.0946,231.1956,231.0855,231.1038,6912.0
2021-11-29 13:05:00,251.76,251.96,251.67,251.95,7137.0,231.1314,231.315,231.0487,231.3058,7137.0
2021-11-29 13:10:00,251.93,251.96,251.69,251.69,11115.0,231.2874,231.315,231.0671,231.0671,11115.0
2021-11-29 13:15:00,251.69,251.73,251.44,251.47,6186.0,231.0671,231.1038,230.8376,230.8651,6186.0
2021-11-29 13:20:00,251.44,251.48,251.3,251.35,5174.0,230.8376,230.8743,230.709,230.755,5174.0
2021-11-29 13:25:00,251.39,251.45,251.22,251.34,4136.0,230.7917,230.8468,230.6356,230.7458,4136.0
2021-11-29 13:30:00,251.37,251.59,251.37,251.47,4763.0,230.7733,230.9753,230.7733,230.8651,4763.0
2021-11-29 13:35:00,251.53,251.53,251.19,251.21,3525.0,230.9202,230.9202,230.6081,230.6264,3525.0
2021-11-29 13:40:00,251.25,251.26,250.96,251.11,2831.0,230.6631,230.6723,230.3969,230.5346,2831.0
2021-11-29 13:45:00,251.1,251.1,250.98,251.09,5149.0,230.5254,230.5254,230.4153,230.5163,5149.0
2021-11-29 13:50:00,251.02,251.03,250.78,250.87,8134.0,230.452,230.4612,230.2317,230.3143,8134.0
2021-11-29 13:55:00,250.85,250.97,250.83,250.97,8456.0,230.2959,230.4061,230.2776,230.4061,8456.0
2021-11-29 14:00:00,250.9,250.93,250.76,250.84,5800.0,230.3418,230.3694,230.2133,230.2867,5800.0
2021-11-29 14:05:00,250.86,251.15,250.83,251.13,27028.0,230.3051,230.5713,230.2776,230.553,27028.0
2021-11-29 14:10:00,251.14,251.28,251.14,251.27,4903.0,230.5622,230.6907,230.5622,230.6815,4903.0
2021-11-29 14:15:00,251.19,251.29,251.03,251.03,8273.0,230.6081,230.6999,230.4612,230.4612,8273.0
2021-11-29 14:20:00,251.03,251.12,250.96,251.11,6379.0,230.4612,230.5438,230.3969,230.5346,6379.0
2021-11-29 14:25:00,251.08,251.26,250.87,251.24,10714.0,230.5071,230.6723,230.3143,230.654,10714.0
2021-11-29 14:30:00,251.2,251.3,251.19,251.21,7924.0,230.6172,230.709,230.6081,230.6264,7924.0
2021-11-29 14:35:00,251.24,251.44,251.19,251.2,6340.0,230.654,230.8376,230.6081,230.6172,6340.0
2021-11-29 14:40:00,251.25,251.34,251.15,251.19,6669.0,230.6631,230.7458,230.5713,230.6081,6669.0
2021-11-29 14:45:00,251.19,251.32,251.15,251.24,5114.0,230.6081,230.7274,230.5713,230.654,5114.0
2021-11-29 14:50:00,251.2,251.2,250.93,251.04,5493.0,230.6172,230.6172,230.3694,230.4704,5493.0
2021-11-29 14:55:00,250.93,250.95,250.83,250.91,4952.0,230.3694,230.3877,230.2776,230.351,4952.0
2021-11-29 15:00:00,250.92,250.94,250.81,250.91,5646.0,230.3602,230.3785,230.2592,230.351,5646.0
2021-11-29 15:05:00,250.92,250.92,250.65,250.65,8483.0,230.3602,230.3602,230.1123,230.1123,8483.0
2021-11-29 15:10:00,250.62,250.74,250.58,250.64,4753.0,230.0848,230.1949,230.048,230.1031,4753.0
2021-11-29 15:15:00,250.68,250.86,250.64,250.86,8858.0,230.1399,230.3051,230.1031,230.3051,8858.0
2021-11-29 15:20:00,250.85,250.87,250.59,250.65,6804.0,230.2959,230.3143,230.0572,230.1123,6804.0
2021-11-29 15:25:00,250.7,250.78,250.61,250.62,6924.0,230.1582,230.2317,230.0756,230.0848,6924.0
2021-11-29 15:30:00,250.58,250.8,250.5,250.8,10388.0,230.048,230.25,229.9746,230.25,10388.0
2021-11-29 15:35:00,250.8,251.09,250.78,251.04,24419.0,230.25,230.5163,230.2317,230.4704,24419.0
2021-11-29 15:40:00,251.03,251.03,250.63,250.74,23778.0,230.4612,230.4612,230.0939,230.1949,23778.0
2021-11-29 15:45:00,250.74,250.77,250.54,250.74,20295.0,230.1949,230.2225,230.0113,230.1949,20295.0
2021-11-29 15:50:00,250.7,250.7,250.35,250.56,53498.0,230.1582,230.1582,229.8369,230.0297,53498.0
2021-11-29 15:55:00,250.54,250.74,250.22,250.29,94756.0,230.0113,230.1949,229.7175,229.7818,94756.0
2021-11-30 09:30:00,247.38,247.9,246.36,247.03,85858.0,228.3916,228.8717,227.4499,228.0684,85858.0
2021-11-30 09:35:00,247.0,247.35,246.5,246.68,21915.0,228.0407,228.3639,227.5791,227.7453,21915.0
2021-11-30 09:40:00,246.6,247.08,246.32,246.65,26330.0,227.6714,228.1146,227.4129,227.7176,26330.0
2021-11-30 09:45:00,246.62,246.68,246.0,246.1,20208.0,227.6899,227.7453,227.1175,227.2098,20208.0
2021-11-30 09:50:00,246.01,246.5,245.71,246.36,24583.0,227.1267,227.5791,226.8498,227.4499,24583.0
2021-11-30 09:55:00,246.36,246.62,246.26,246.31,12963.0,227.4499,227.6899,227.3575,227.4037,12963.0
2021-11-30 10:00:00,246.28,246.28,245.76,246.07,19218.0,227.376,227.376,226.8959,227.1821,19218.0
2021-11-30 10:05:00,245.98,246.61,245.97,246.23,24308.0,227.099,227.6807,227.0898,227.3298,24308.0
2021-11-30 10:10:00,246.26,246.36,246.03,246.1,13489.0,227.3575,227.4499,227.1452,227.2098,13489.0
2021-11-30 10:15:00,246.17,246.44,246.03,246.03,10691.0,227.2744,227.5237,227.1452,227.1452,10691.0
2021-11-30 10:20:00,246.15,246.24,245.56,245.69,19599.0,227.256,227.3391,226.7113,226.8313,19599.0
2021-11-30 10:25:00,245.73,245.83,245.5,245.63,11754.0,226.8682,226.9605,226.6559,226.7759,11754.0
2021-11-30 10:30:00,245.69,246.06,245.67,246.02,16337.0,226.8313,227.1729,226.8128,227.136,16337.0
2021-11-30 10:35:00,246.03,246.32,245.24,245.33,28721.0,227.1452,227.4129,226.4158,226.4989,28721.0
2021-11-30 10:40:00,245.33,246.03,245.33,245.99,14948.0,226.4989,227.1452,226.4989,227.1083,14948.0
2021-11-30 10:45:00,245.99,246.08,245.25,245.4,7104.0,227.1083,227.1914,226.4251,226.5636,7104.0
2021-11-30 10:50:00,245.3,245.63,244.64,244.76,24114.0,226.4712,226.7759,225.8619,225.9727,24114.0
2021-11-30 10:55:00,244.75,245.02,244.57,244.57,11260.0,225.9634,226.2127,225.7973,225.7973,11260.0
2021-11-30 11:00:00,244.58,245.39,244.32,245.37,23147.0,225.8065,226.5543,225.5664,226.5359,23147.0
2021-11-30 11:05:00,245.19,245.45,244.86,245.45,10946.0,226.3697,226.6097,226.065,226.6097,10946.0
2021-11-30 11:10:00,245.4,246.1,245.17,246.05,9508.0,226.5636,227.2098,226.3512,227.1637,9508.0
2021-11-30 11:15:00,246.08,246.25,245.5,245.58,13318.0,227.1914,227.3483,226.6559,226.7297,13318.0
2021-11-30 11:20:00,245.62,245.85,245.46,245.46,17590.0,226.7667,226.979,226.6189,226.6189,17590.0
2021-11-30 11:25:00,245.4,245.87,245.37,245.7,6732.0,226.5636,226.9975,226.5359,226.8405,6732.0
2021-11-30 11:30:00,245.65,246.01,245.61,245.76,11693.0,226.7944,227.1267,226.7574,226.8959,11693.0
2021-11-30 11:35:00,245.74,245.74,245.33,245.33,10418.0,226.8775,226.8775,226.4989,226.4989,10418.0
2021-11-30 11:40:00,245.33,245.52,245.13,245.31,9808.0,226.4989,226.6743,226.3143,226.4805,9808.0
2021-11-30 11:45:00,245.3,245.37,244.8,245.24,16116.0,226.4712,226.5359,226.0096,226.4158,16116.0
2021-11-30 11:50:00,245.23,245.29,244.86,245.03,11958.0,226.4066,226.462,226.065,226.222,11958.0
2021-11-30 11:55:00,245.06,245.76,244.88,245.68,10589.0,226.2496,226.8959,226.0835,226.8221,10589.0
2021-11-30 12:00:00,245.62,245.62,245.0,245.37,10676.0,226.7667,226.7667,226.1943,226.5359,10676.0
2021-11-30 12:05:00,245.28,245.7,245.22,245.56,10370.0,226.4528,226.8405,226.3974,226.7113,10370.0
2021-11-30 12:10:00,245.58,245.7,245.41,245.42,13585.0,226.7297,226.8405,226.5728,226.582,13585.0
2021-11-30 12:15:00,245.38,245.91,245.37,245.82,15188.0,226.5451,227.0344,226.5359,226.9513,15188.0
2021-11-30 12:20:00,245.92,246.07,245.59,246.07,8023.0,227.0436,227.1821,226.739,227.1821,8023.0
2021-11-30 12:25:00,246.15,246.33,246.09,246.15,8864.0,227.256,227.4222,227.2006,227.256,8864.0
2021-11-30 12:30:00,246.08,246.15,245.84,245.93,8701.0,227.1914,227.256,226.9698,227.0529,8701.0
2021-11-30 12:35:00,245.91,245.95,245.75,245.91,5921.0,227.0344,227.0713,226.8867,227.0344,5921.0
2021-11-30 12:40:00,246.0,246.17,245.72,246.1,8767.0,227.1175,227.2744,226.859,227.2098,8767.0
2021-11-30 12:45:00,246.11,246.3,246.0,246.04,10526.0,227.2191,227.3945,227.1175,227.1544,10526.0
2021-11-30 12:50:00,246.05,246.47,246.02,246.45,8742.0,227.1637,227.5514,227.136,227.533,8742.0
2021-11-30 12:55:00,246.3,246.35,246.07,246.24,11835.0,227.3945,227.4406,227.1821,227.3391,11835.0
2021-11-30 13:00:00,246.28,246.47,246.12,246.12,5521.0,227.376,227.5514,227.2283,227.2283,5521.0
2021-11-30 13:05:00,246.16,246.45,246.16,246.28,5909.0,227.2652,227.533,227.2652,227.376,5909.0
2021-11-30 13:10:00,246.31,246.39,246.2,246.31,5576.0,227.4037,227.4776,227.3021,227.4037,5576.0
2021-11-30 13:15:00,246.31,246.49,246.15,246.23,6506.0,227.4037,227.5699,227.256,227.3298,6506.0
2021-11-30 13:20:00,246.25,246.4,246.14,246.4,6428.0,227.3483,227.4868,227.2468,227.4868,6428.0
2021-11-30 13:25:00,246.4,246.48,246.35,246.35,10900.0,227.4868,227.5607,227.4406,227.4406,10900.0
2021-11-30 13:30:00,246.29,246.67,246.25,246.45,13025.0,227.3852,227.7361,227.3483,227.533,13025.0
2021-11-30 13:35:00,246.46,246.76,246.46,246.61,8514.0,227.5422,227.8192,227.5422,227.6807,8514.0
2021-11-30 13:40:00,246.55,246.6,246.35,246.49,9323.0,227.6253,227.6714,227.4406,227.5699,9323.0
2021-11-30 13:45:00,246.51,246.57,246.21,246.27,6743.0,227.5883,227.6437,227.3114,227.3668,6743.0
2021-11-30 13:50:00,246.31,246.46,246.21,246.29,10433.0,227.4037,227.5422,227.3114,227.3852,10433.0
2021-11-30 13:55:00,246.29,246.57,246.25,246.53,13083.0,227.3852,227.6437,227.3483,227.6068,13083.0
2021-11-30 14:00:00,246.55,246.84,246.47,246.84,8742.0,227.6253,227.893,227.5514,227.893,8742.0
2021-11-30 14:05:00,246.78,247.04,246.63,246.89,11879.0,227.8376,228.0777,227.6991,227.9392,11879.0
2021-11-30 14:10:00,246.94,246.99,246.7,246.79,9105.0,227.9853,228.0315,227.7638,227.8469,9105.0
2021-11-30 14:15:00,246.82,246.87,246.54,246.6,10925.0,227.8746,227.9207,227.616,227.6714,10925.0
2021-11-30 14:20:00,246.55,246.61,246.38,246.38,8228.0,227.6253,227.6807,227.4683,227.4683,8228.0
2021-11-30 14:25:00,246.41,246.62,246.3,246.35,7552.0,227.496,227.6899,227.3945,227.4406,7552.0
2021-11-30 14:30:00,246.38,246.47,246.27,246.32,5882.0,227.4683,227.5514,227.3668,227.4129,5882.0
2021-11-30 14:35:00,246.34,246.4,246.26,246.34,14421.0,227.4314,227.4868,227.3575,227.4314,14421.0
2021-11-30 14:40:00,246.35,246.46,246.18,246.2,13681.0,227.4406,227.5422,227.2837,227.3021,13681.0
2021-11-30 14:45:00,246.2,246.21,245.87,245.9,17087.0,227.3021,227.3114,226.9975,227.0252,17087.0
2021-11-30 14:50:00,245.89,245.95,245.7,245.83,13812.0,227.0159,227.0713,226.8405,226.9605,13812.0
2021-11-30 14:55:00,245.81,245.88,245.73,245.73,9993.0,226.9421,227.0067,226.8682,226.8682,9993.0
2021-11-30 15:00:00,245.74,245.89,245.61,245.7,13319.0,226.8775,227.0159,226.7574,226.8405,13319.0
2021-11-30 15:05:00,245.64,245.76,245.5,245.53,12080.0,226.7851,226.8959,226.6559,226.6836,12080.0
2021-11-30 15:10:00,245.54,245.65,245.4,245.44,10237.0,226.6928,226.7944,226.5636,226.6005,10237.0
2021-11-30 15:15:00,245.46,245.69,245.46,245.67,12915.0,226.6189,226.8313,226.6189,226.8128,12915.0
2021-11-30 15:20:00,245.67,245.72,245.51,245.53,15528.0,226.8128,226.859,226.6651,226.6836,15528.0
2021-11-30 15:25:00,245.47,245.47,245.21,245.21,17263.0,226.6282,226.6282,226.3881,226.3881,17263.0
2021-11-30 15:30:00,245.21,245.66,245.2,245.46,18134.0,226.3881,226.8036,226.3789,226.6189,18134.0
2021-11-30 15:35:00,245.46,245.62,245.26,245.49,21007.0,226.6189,226.7667,226.4343,226.6466,21007.0
2021-11-30 15:40:00,245.46,245.68,245.28,245.63,31413.0,226.6189,226.8221,226.4528,226.7759,31413.0
2021-11-30 15:45:00,245.61,245.81,245.0,245.07,42660.0,226.7574,226.9421,226.1943,226.2589,42660.0
2021-11-30 15:50:00,245.0,245.05,243.95,244.06,121777.0,226.1943,226.2404,225.2249,225.3264,121777.0
2021-11-30 15:55:00,244.13,244.92,244.11,244.38,199156.0,225.391,226.1204,225.3726,225.6218,199156.0
2021-12-01 09:30:00,245.76,247.55,245.56,247.55,61495.0,226.8959,228.5485,226.7113,228.5485,61495.0
2021-12-01 09:35:00,247.24,247.94,247.01,247.18,19886.0,228.2623,228.9086,228.05,228.2069,19886.0
2021-12-01 09:40:00,247.15,247.5,246.86,246.86,9080.0,228.1792,228.5024,227.9115,227.9115,9080.0
2021-12-01 09:45:00,246.95,247.85,246.95,247.2,15131.0,227.9946,228.8255,227.9946,228.2254,15131.0
2021-12-01 09:50:00,247.22,247.73,247.05,247.6,24265.0,228.2439,228.7147,228.0869,228.5947,24265.0
2021-12-01 09:55:00,247.61,248.23,247.57,247.8,9412.0,228.6039,229.1763,228.567,228.7793,9412.0
2021-12-01 10:00:00,248.04,248.86,248.03,248.72,13303.0,229.0009,229.758,228.9917,229.6287,13303.0
2021-12-01 10:05:00,248.7,249.5,248.7,249.41,9989.0,229.6102,230.3488,229.6102,230.2658,9989.0
2021-12-01 10:10:00,249.5,249.65,248.85,248.92,27353.0,230.3488,230.4873,229.7487,229.8134,27353.0
2021-12-01 10:15:00,249.0,249.25,248.86,249.02,16021.0,229.8872,230.118,229.758,229.9057,16021.0
2021-12-01 10:20:00,249.07,249.09,248.85,248.96,10746.0,229.9518,229.9703,229.7487,229.8503,10746.0
2021-12-01 10:25:00,248.98,249.25,248.62,248.75,15682.0,229.8688,230.118,229.5364,229.6564,15682.0
2021-12-01 10:30:00,248.93,249.4,248.76,249.27,19226.0,229.8226,230.2565,229.6656,230.1365,19226.0
2021-12-01 10:35:00,249.29,249.46,249.02,249.02,13236.0,230.155,230.3119,229.9057,229.9057,13236.0
2021-12-01 10:40:00,249.02,249.32,248.73,249.32,8596.0,229.9057,230.1827,229.6379,230.1827,8596.0
2021-12-01 10:45:00,249.31,249.6,249.24,249.6,12194.0,230.1734,230.4412,230.1088,230.4412,12194.0
2021-12-01 10:50:00,249.63,249.96,249.62,249.95,12851.0,230.4689,230.7735,230.4596,230.7643,12851.0
2021-12-01 10:55:00,249.98,250.1,249.41,249.96,20010.0,230.792,230.9028,230.2658,230.7735,20010.0
2021-12-01 11:00:00,249.96,250.06,249.74,249.84,7669.0,230.7735,230.8659,230.5704,230.6627,7669.0
2021-12-01 11:05:00,249.88,250.05,249.81,249.96,12856.0,230.6997,230.8566,230.635,230.7735,12856.0
2021-12-01 11:10:00,250.01,250.29,249.98,250.2,12313.0,230.8197,231.0782,230.792,230.9951,12313.0
2021-12-01 11:15:00,250.15,250.42,250.0,250.39,9962.0,230.949,231.1982,230.8105,231.1705,9962.0
2021-12-01 11:20:00,250.39,250.64,250.28,250.59,8883.0,231.1705,231.4013,231.069,231.3552,8883.0
2021-12-01 11:25:00,250.61,250.74,250.44,250.55,8514.0,231.3736,231.4937,231.2167,231.3182,8514.0
2021-12-01 11:30:00,250.62,250.66,250.32,250.58,11918.0,231.3829,231.4198,231.1059,231.3459,11918.0
2021-12-01 11:35:00,250.63,250.9,250.46,250.7,19509.0,231.3921,231.6414,231.2352,231.4567,19509.0
2021-12-01 11:40:00,250.69,250.77,250.3,250.42,11071.0,231.4475,231.5214,231.0874,231.1982,11071.0
2021-12-01 11:45:00,250.42,250.45,249.9,249.98,22344.0,231.1982,231.2259,230.7181,230.792,22344.0
2021-12-01 11:50:00,249.93,250.22,249.87,249.88,34081.0,230.7458,231.0136,230.6904,230.6997,34081.0
2021-12-01 11:55:00,249.84,249.84,249.22,249.52,13204.0,230.6627,230.6627,230.0903,230.3673,13204.0
2021-12-01 12:00:00,249.49,250.16,249.2,250.15,37648.0,230.3396,230.9582,230.0719,230.949,37648.0
2021-12-01 12:05:00,250.07,250.07,249.49,249.68,10409.0,230.8751,230.8751,230.3396,230.515,10409.0
2021-12-01 12:10:00,249.74,250.01,249.63,249.98,6559.0,230.5704,230.8197,230.4689,230.792,6559.0
2021-12-01 12:15:00,250.02,250.12,249.7,249.7,8878.0,230.8289,230.9213,230.5335,230.5335,8878.0
2021-12-01 12:20:00,249.73,249.92,249.44,249.45,7920.0,230.5612,230.7366,230.2934,230.3027,7920.0
2021-12-01 12:25:00,249.45,249.6,249.3,249.45,20240.0,230.3027,230.4412,230.1642,230.3027,20240.0
2021-12-01 12:30:00,249.41,249.59,249.38,249.53,8340.0,230.2658,230.4319,230.2381,230.3765,8340.0
2021-12-01 12:35:00,249.39,249.74,249.21,249.7,10303.0,230.2473,230.5704,230.0811,230.5335,10303.0
2021-12-01 12:40:00,249.74,249.77,249.54,249.74,11792.0,230.5704,230.5981,230.3858,230.5704,11792.0
2021-12-01 12:45:00,249.8,249.89,249.69,249.86,8296.0,230.6258,230.7089,230.5243,230.6812,8296.0
2021-12-01 12:50:00,249.81,249.86,249.32,249.4,46253.0,230.635,230.6812,230.1827,230.2565,46253.0
2021-12-01 12:55:00,249.4,249.43,249.09,249.18,11609.0,230.2565,230.2842,229.9703,230.0534,11609.0
2021-12-01 13:00:00,249.13,249.48,249.12,249.23,7407.0,230.0072,230.3304,229.998,230.0996,7407.0
2021-12-01 13:05:00,249.34,249.35,248.82,248.82,20700.0,230.2011,230.2104,229.721,229.721,20700.0
2021-12-01 13:10:00,248.75,249.09,248.67,249.09,12077.0,229.6564,229.9703,229.5826,229.9703,12077.0
2021-12-01 13:15:00,249.04,249.13,248.86,248.99,14050.0,229.9242,230.0072,229.758,229.878,14050.0
2021-12-01 13:20:00,249.05,249.62,248.92,249.46,18382.0,229.9334,230.4596,229.8134,230.3119,18382.0
2021-12-01 13:25:00,249.51,249.74,249.48,249.61,17706.0,230.3581,230.5704,230.3304,230.4504,17706.0
2021-12-01 13:30:00,249.66,249.85,249.33,249.52,12137.0,230.4966,230.672,230.1919,230.3673,12137.0
2021-12-01 13:35:00,249.57,249.67,249.36,249.4,17473.0,230.4135,230.5058,230.2196,230.2565,17473.0
2021-12-01 13:40:00,249.34,249.35,248.74,248.83,18019.0,230.2011,230.2104,229.6472,229.7303,18019.0
2021-12-01 13:45:00,248.88,248.88,248.3,248.42,12178.0,229.7764,229.7764,229.241,229.3517,12178.0
2021-12-01 13:50:00,248.45,249.07,248.45,249.07,13667.0,229.3794,229.9518,229.3794,229.9518,13667.0
2021-12-01 13:55:00,249.08,249.48,249.07,249.19,10539.0,229.9611,230.3304,229.9518,230.0626,10539.0
2021-12-01 14:00:00,249.21,249.45,249.03,249.09,9899.0,230.0811,230.3027,229.9149,229.9703,9899.0
2021-12-01 14:05:00,249.09,249.13,248.6,248.63,11276.0,229.9703,230.0072,229.5179,229.5456,11276.0
2021-12-01 14:10:00,248.51,248.65,248.08,248.39,8469.0,229.4348,229.5641,229.0378,229.324,8469.0
2021-12-01 14:15:00,248.34,248.42,248.1,248.14,45047.0,229.2779,229.3517,229.0563,229.0932,45047.0
2021-12-01 14:20:00,248.14,248.26,248.02,248.23,18969.0,229.0932,229.204,228.9824,229.1763,18969.0
2021-12-01 14:25:00,248.26,248.37,248.15,248.22,10512.0,229.204,229.3056,229.1025,229.1671,10512.0
2021-12-01 14:30:00,248.21,248.62,248.09,248.23,22918.0,229.1579,229.5364,229.0471,229.1763,22918.0
2021-12-01 14:35:00,248.17,248.2,247.8,248.09,9719.0,229.1209,229.1486,228.7793,229.0471,9719.0
2021-12-01 14:40:00,247.99,247.99,247.51,247.62,9229.0,228.9547,228.9547,228.5116,228.6131,9229.0
2021-12-01 14:45:00,247.6,247.94,247.44,247.51,26500.0,228.5947,228.9086,228.447,228.5116,26500.0
2021-12-01 14:50:00,247.54,247.73,247.29,247.41,25713.0,228.5393,228.7147,228.3085,228.4193,25713.0
2021-12-01 14:55:00,247.44,247.63,247.24,247.31,13960.0,228.447,228.6224,228.2623,228.3269,13960.0
2021-12-01 15:00:00,247.3,247.53,247.13,247.26,28119.0,228.3177,228.5301,228.1608,228.2808,28119.0
2021-12-01 15:05:00,247.21,247.23,246.85,246.93,31779.0,228.2346,228.2531,227.9023,227.9761,31779.0
2021-12-01 15:10:00,246.97,247.06,246.92,247.03,19552.0,228.013,228.0961,227.9669,228.0684,19552.0
2021-12-01 15:15:00,246.97,247.02,246.46,246.6,20504.0,228.013,228.0592,227.5422,227.6714,20504.0
2021-12-01 15:20:00,246.58,246.58,245.87,245.88,17963.0,227.653,227.653,226.9975,227.0067,17963.0
2021-12-01 15:25:00,245.82,246.56,245.58,246.08,22094.0,226.9513,227.6345,226.7297,227.1914,22094.0
2021-12-01 15:30:00,246.01,246.07,245.71,245.91,21758.0,227.1267,227.1821,226.8498,227.0344,21758.0
2021-12-01 15:35:00,245.85,246.42,245.65,246.29,21539.0,226.979,227.5053,226.7944,227.3852,21539.0
2021-12-01 15:40:00,246.25,246.47,246.14,246.31,22452.0,227.3483,227.5514,227.2468,227.4037,22452.0
2021-12-01 15:45:00,246.28,246.38,245.56,245.59,19233.0,227.376,227.4683,226.7113,226.739,19233.0
2021-12-01 15:50:00,245.48,245.6,245.22,245.22,32169.0,226.6374,226.7482,226.3974,226.3974,32169.0
2021-12-01 15:55:00,245.22,245.22,244.11,244.13,174891.0,226.3974,226.3974,225.3726,225.391,174891.0
2021-12-02 09:30:00,245.66,247.22,245.0,246.09,54700.0,226.8036,228.2439,226.1943,227.2006,54700.0
2021-12-02 09:35:00,246.42,248.15,246.42,247.98,10923.0,227.5053,229.1025,227.5053,228.9455,10923.0
2021-12-02 09:40:00,247.81,248.59,247.73,248.5,22317.0,228.7886,229.5087,228.7147,229.4256,22317.0
2021-12-02 09:45:00,248.24,248.24,247.39,247.79,14879.0,229.1856,229.1856,228.4008,228.7701,14879.0
2021-12-02 09:50:00,247.71,248.28,247.61,248.21,12141.0,228.6962,229.2225,228.6039,229.1579,12141.0
2021-12-02 09:55:00,248.34,248.81,248.09,248.77,32297.0,229.2779,229.7118,229.0471,229.6749,32297.0
2021-12-02 10:00:00,248.85,249.07,248.34,248.6,17195.0,229.7487,229.9518,229.2779,229.5179,17195.0
2021-12-02 10:05:00,248.52,248.54,247.99,248.2,11658.0,229.4441,229.4625,228.9547,229.1486,11658.0
2021-12-02 10:10:00,248.06,248.98,247.96,248.85,22392.0,229.0194,229.8688,228.9271,229.7487,22392.0
2021-12-02 10:15:00,248.98,249.28,248.68,249.02,19043.0,229.8688,230.1457,229.5918,229.9057,19043.0
2021-12-02 10:20:00,248.98,249.56,248.81,249.25,23876.0,229.8688,230.4042,229.7118,230.118,23876.0
2021-12-02 10:25:00,249.04,249.46,248.87,249.29,9125.0,229.9242,230.3119,229.7672,230.155,9125.0
2021-12-02 10:30:00,249.31,249.72,248.76,248.94,15416.0,230.1734,230.552,229.6656,229.8318,15416.0
2021-12-02 10:35:00,248.84,248.86,248.29,248.43,15719.0,229.7395,229.758,229.2317,229.361,15719.0
2021-12-02 10:40:00,248.53,248.74,248.36,248.36,4707.0,229.4533,229.6472,229.2963,229.2963,4707.0
2021-12-02 10:45:00,248.49,248.86,247.95,248.66,19437.0,229.4164,229.758,228.9178,229.5733,19437.0
2021-12-02 10:50:00,248.81,249.0,248.43,248.67,7824.0,229.7118,229.8872,229.361,229.5826,7824.0
2021-12-02 10:55:00,248.78,249.45,248.57,249.33,9257.0,229.6841,230.3027,229.4902,230.1919,9257.0
2021-12-02 11:00:00,249.34,249.56,248.98,248.98,8288.0,230.2011,230.4042,229.8688,229.8688,8288.0
2021-12-02 11:05:00,249.06,249.53,249.06,249.43,19922.0,229.9426,230.3765,229.9426,230.2842,19922.0
2021-12-02 11:10:00,249.43,249.48,249.01,249.16,16459.0,230.2842,230.3304,229.8965,230.0349,16459.0
2021-12-02 11:15:00,249.25,249.27,248.91,249.0,10144.0,230.118,230.1365,229.8041,229.8872,10144.0
2021-12-02 11:20:00,248.97,249.34,248.93,249.16,8188.0,229.8595,230.2011,229.8226,230.0349,8188.0
2021-12-02 11:25:00,249.21,249.32,249.0,249.14,10483.0,230.0811,230.1827,229.8872,230.0165,10483.0
2021-12-02 11:30:00,249.19,249.38,248.56,248.89,7231.0,230.0626,230.2381,229.481,229.7857,7231.0
2021-12-02 11:35:00,248.93,249.2,248.88,249.04,13669.0,229.8226,230.0719,229.7764,229.9242,13669.0
2021-12-02 11:40:00,248.88,249.3,248.88,248.92,13315.0,229.7764,230.1642,229.7764,229.8134,13315.0
2021-12-02 11:45:00,248.88,249.12,248.63,249.03,8721.0,229.7764,229.998,229.5456,229.9149,8721.0
2021-12-02 11:50:00,249.03,249.21,248.98,249.05,13925.0,229.9149,230.0811,229.8688,229.9334,13925.0
2021-12-02 11:55:00,249.06,249.56,248.66,249.5,13183.0,229.9426,230.4042,229.5733,230.3488,13183.0
2021-12-02 12:00:00,249.5,249.65,249.28,249.37,12483.0,230.3488,230.4873,230.1457,230.2288,12483.0
2021-12-02 12:05:00,249.34,249.45,249.2,249.3,10768.0,230.2011,230.3027,230.0719,230.1642,10768.0
2021-12-02 12:10:00,249.33,249.44,249.03,249.21,27524.0,230.1919,230.2934,229.9149,230.0811,27524.0
2021-12-02 12:15:00,249.23,249.28,248.95,249.22,15235.0,230.0996,230.1457,229.8411,230.0903,15235.0
2021-12-02 12:20:00,249.26,249.69,249.17,249.41,31108.0,230.1273,230.5243,230.0442,230.2658,31108.0
2021-12-02 12:25:00,249.43,249.43,249.21,249.25,5359.0,230.2842,230.2842,230.0811,230.118,5359.0
2021-12-02 12:30:00,249.34,249.38,249.23,249.24,6576.0,230.2011,230.2381,230.0996,230.1088,6576.0
2021-12-02 12:35:00,249.29,249.29,248.82,249.05,5486.0,230.155,230.155,229.721,229.9334,5486.0
2021-12-02 12:40:00,249.1,249.38,249.1,249.16,5346.0,229.9795,230.2381,229.9795,230.0349,5346.0
2021-12-02 12:45:00,249.17,249.65,249.13,249.63,11353.0,230.0442,230.4873,230.0072,230.4689,11353.0
2021-12-02 12:50:00,249.57,249.68,249.36,249.46,13296.0,230.4135,230.515,230.2196,230.3119,13296.0
2021-12-02 12:55:00,249.47,249.67,249.39,249.59,11565.0,230.3211,230.5058,230.2473,230.4319,11565.0
2021-12-02 13:00:00,249.45,249.61,248.9,249.61,6736.0,230.3027,230.4504,229.7949,230.4504,6736.0
2021-12-02 13:05:00,249.7,249.85,249.27,249.33,18943.0,230.5335,230.672,230.1365,230.1919,18943.0
2021-12-02 13:10:00,249.34,249.77,249.23,249.72,13636.0,230.2011,230.5981,230.0996,230.552,13636.0
2021-12-02 13:15:00,249.8,249.8,249.43,249.47,10790.0,230.6258,230.6258,230.2842,230.3211,10790.0
2021-12-02 13:20:00,249.49,249.54,249.04,249.25,15878.0,230.3396,230.3858,229.9242,230.118,15878.0
2021-12-02 13:25:00,249.32,249.49,249.08,249.14,10007.0,230.1827,230.3396,229.9611,230.0165,10007.0
2021-12-02 13:30:00,249.11,249.28,249.01,249.15,21734.0,229.9888,230.1457,229.8965,230.0257,21734.0
2021-12-02 13:35:00,249.15,249.59,249.04,249.52,28280.0,230.0257,230.4319,229.9242,230.3673,28280.0
2021-12-02 13:40:00,249.55,249.64,249.41,249.63,13369.0,230.395,230.4781,230.2658,230.4689,13369.0
2021-12-02 13:45:00,249.59,249.59,249.25,249.55,7211.0,230.4319,230.4319,230.118,230.395,7211.0
2021-12-02 13:50:00,249.58,250.0,249.31,249.87,15692.0,230.4227,230.8105,230.1734,230.6904,15692.0
2021-12-02 13:55:00,249.88,250.18,249.83,250.16,11121.0,230.6997,230.9766,230.6535,230.9582,11121.0
2021-12-02 14:00:00,250.19,250.34,250.01,250.1,10374.0,230.9859,231.1244,230.8197,230.9028,10374.0
2021-12-02 14:05:00,250.07,250.11,249.88,249.97,10161.0,230.8751,230.912,230.6997,230.7828,10161.0
2021-12-02 14:10:00,250.01,250.1,249.73,249.88,8781.0,230.8197,230.9028,230.5612,230.6997,8781.0
2021-12-02 14:15:00,249.89,250.15,249.85,250.1,7700.0,230.7089,230.949,230.672,230.9028,7700.0
2021-12-02 14:20:00,250.18,250.18,249.86,249.88,7693.0,230.9766,230.9766,230.6812,230.6997,7693.0
2021-12-02 14:25:00,249.89,250.15,249.82,250.1,7515.0,230.7089,230.949,230.6443,230.9028,7515.0
2021-12-02 14:30:00,250.1,250.14,249.85,249.89,10110.0,230.9028,230.9397,230.672,230.7089,10110.0
2021-12-02 14:35:00,249.95,250.16,249.75,250.11,10041.0,230.7643,230.9582,230.5797,230.912,10041.0
2021-12-02 14:40:00,250.11,250.2,250.04,250.2,6841.0,230.912,230.9951,230.8474,230.9951,6841.0
2021-12-02 14:45:00,250.27,250.27,249.9,249.98,11309.0,231.0597,231.0597,230.7181,230.792,11309.0
2021-12-02 14:50:00,250.02,250.18,249.88,250.06,22463.0,230.8289,230.9766,230.6997,230.8659,22463.0
2021-12-02 14:55:00,250.06,250.3,249.98,250.07,9774.0,230.8659,231.0874,230.792,230.8751,9774.0
2021-12-02 15:00:00,250.14,250.3,250.04,250.13,8469.0,230.9397,231.0874,230.8474,230.9305,8469.0
2021-12-02 15:05:00,250.06,250.06,249.89,249.96,7835.0,230.8659,230.8659,230.7089,230.7735,7835.0
2021-12-02 15:10:00,249.91,249.91,249.5,249.71,8964.0,230.7274,230.7274,230.3488,230.5427,8964.0
2021-12-02 15:15:00,249.74,249.78,249.34,249.34,8622.0,230.5704,230.6074,230.2011,230.2011,8622.0
2021-12-02 15:20:00,249.34,249.37,249.07,249.25,8499.0,230.2011,230.2288,229.9518,230.118,8499.0
2021-12-02 15:25:00,249.21,249.65,249.21,249.36,11592.0,230.0811,230.4873,230.0811,230.2196,11592.0
2021-12-02 15:30:00,249.46,249.79,249.46,249.58,11438.0,230.3119,230.6166,230.3119,230.4227,11438.0
2021-12-02 15:35:00,249.52,249.63,249.43,249.53,11610.0,230.3673,230.4689,230.2842,230.3765,11610.0
2021-12-02 15:40:00,249.47,249.95,249.44,249.69,26301.0,230.3211,230.7643,230.2934,230.5243,26301.0
2021-12-02 15:45:00,249.71,249.81,249.45,249.7,31137.0,230.5427,230.635,230.3027,230.5335,31137.0
2021-12-02 15:50:00,249.58,249.59,248.87,248.91,39077.0,230.4227,230.4319,229.7672,229.8041,39077.0
2021-12-02 15:55:00,248.94,248.96,248.37,248.82,208123.0,229.8318,229.8503,229.3056,229.721,208123.0
2021-12-03 09:30:00,250.32,250.49,249.37,250.49,88328.0,231.1059,231.2629,230.2288,231.2629,88328.0
2021-12-03 09:35:00,250.34,250.68,249.61,250.36,39829.0,231.1244,231.4383,230.4504,231.1428,39829.0
2021-12-03 09:40:00,250.5,250.5,249.75,249.87,21664.0,231.2721,231.2721,230.5797,230.6904,21664.0
2021-12-03 09:45:00,249.92,250.15,249.68,249.77,16275.0,230.7366,230.949,230.515,230.5981,16275.0
2021-12-03 09:50:00,249.67,249.79,249.42,249.47,11468.0,230.5058,230.6166,230.275,230.3211,11468.0
2021-12-03 09:55:00,249.52,249.82,249.45,249.54,9819.0,230.3673,230.6443,230.3027,230.3858,9819.0
2021-12-03 10:00:00,249.77,250.15,249.16,249.46,6601.0,230.5981,230.949,230.0349,230.3119,6601.0
2021-12-03 10:05:00,249.46,249.55,248.99,249.01,10253.0,230.3119,230.395,229.878,229.8965,10253.0
2021-12-03 10:10:00,248.89,249.35,248.89,249.13,7916.0,229.7857,230.2104,229.7857,230.0072,7916.0
2021-12-03 10:15:00,249.15,249.68,249.14,249.35,5435.0,230.0257,230.515,230.0165,230.2104,5435.0
2021-12-03 10:20:00,249.28,249.58,249.09,249.58,6683.0,230.1457,230.4227,229.9703,230.4227,6683.0
2021-12-03 10:25:00,249.46,249.81,249.02,249.56,9562.0,230.3119,230.635,229.9057,230.4042,9562.0
2021-12-03 10:30:00,249.58,249.65,248.87,249.0,6994.0,230.4227,230.4873,229.7672,229.8872,6994.0
2021-12-03 10:35:00,249.09,249.24,248.52,249.09,10177.0,229.9703,230.1088,229.4441,229.9703,10177.0
2021-12-03 10:40:00,249.14,249.14,248.68,248.7,5633.0,230.0165,230.0165,229.5918,229.6102,5633.0
2021-12-03 10:45:00,248.76,248.93,248.58,248.74,4461.0,229.6656,229.8226,229.4995,229.6472,4461.0
2021-12-03 10:50:00,248.61,248.82,248.48,248.81,9104.0,229.5272,229.721,229.4071,229.7118,9104.0
2021-12-03 10:55:00,248.74,248.93,248.0,248.0,13181.0,229.6472,229.8226,228.964,228.964,13181.0
2021-12-03 11:00:00,247.85,248.54,247.85,248.46,8323.0,228.8255,229.4625,228.8255,229.3887,8323.0
2021-12-03 11:05:00,248.43,248.51,248.0,248.51,9552.0,229.361,229.4348,228.964,229.4348,9552.0
2021-12-03 11:10:00,248.59,249.24,248.37,249.24,5787.0,229.5087,230.1088,229.3056,230.1088,5787.0
2021-12-03 11:15:00,249.22,249.28,248.73,249.12,12955.0,230.0903,230.1457,229.6379,229.998,12955.0
2021-12-03 11:20:00,248.99,249.71,248.87,249.56,12107.0,229.878,230.5427,229.7672,230.4042,12107.0
2021-12-03 11:25:00,249.56,249.64,249.11,249.44,25749.0,230.4042,230.4781,229.9888,230.2934,25749.0
2021-12-03 11:30:00,249.42,250.01,249.2,249.95,11791.0,230.275,230.8197,230.0719,230.7643,11791.0
2021-12-03 11:35:00,249.83,249.86,249.45,249.46,22540.0,230.6535,230.6812,230.3027,230.3119,22540.0
2021-12-03 11:40:00,249.38,249.39,248.63,248.63,15405.0,230.2381,230.2473,229.5456,229.5456,15405.0
2021-12-03 11:45:00,248.77,249.65,248.72,249.33,11451.0,229.6749,230.4873,229.6287,230.1919,11451.0
2021-12-03 11:50:00,249.2,249.47,249.03,249.3,13477.0,230.0719,230.3211,229.9149,230.1642,13477.0
2021-12-03 11:55:00,249.17,249.17,248.86,248.86,2681.0,230.0442,230.0442,229.758,229.758,2681.0
2021-12-03 12:00:00,248.89,249.09,248.76,248.98,8852.0,229.7857,229.9703,229.6656,229.8688,8852.0
2021-12-03 12:05:00,248.92,249.04,248.73,249.03,11564.0,229.8134,229.9242,229.6379,229.9149,11564.0
2021-12-03 12:10:00,249.05,249.21,248.94,249.15,3752.0,229.9334,230.0811,229.8318,230.0257,3752.0
2021-12-03 12:15:00,248.97,249.5,248.93,249.44,5263.0,229.8595,230.3488,229.8226,230.2934,5263.0
2021-12-03 12:20:00,249.36,249.9,249.25,249.75,6958.0,230.2196,230.7181,230.118,230.5797,6958.0
2021-12-03 12:25:00,249.65,249.85,249.54,249.6,4139.0,230.4873,230.672,230.3858,230.4412,4139.0
2021-12-03 12:30:00,249.54,249.61,249.27,249.34,3061.0,230.3858,230.4504,230.1365,230.2011,3061.0
2021-12-03 12:35:00,249.42,249.9,249.39,249.56,5685.0,230.275,230.7181,230.2473,230.4042,5685.0
2021-12-03 12:40:00,249.66,249.76,249.37,249.48,7078.0,230.4966,230.5889,230.2288,230.3304,7078.0
2021-12-03 12:45:00,249.56,249.75,249.52,249.52,7860.0,230.4042,230.5797,230.3673,230.3673,7860.0
2021-12-03 12:50:00,249.58,249.75,249.23,249.36,5058.0,230.4227,230.5797,230.0996,230.2196,5058.0
2021-12-03 12:55:00,249.27,249.27,249.02,249.15,13547.0,230.1365,230.1365,229.9057,230.0257,13547.0
2021-12-03 13:00:00,249.12,249.38,249.04,249.38,3812.0,229.998,230.2381,229.9242,230.2381,3812.0
2021-12-03 13:05:00,249.47,249.8,249.41,249.69,7760.0,230.3211,230.6258,230.2658,230.5243,7760.0
2021-12-03 13:10:00,249.8,249.87,249.28,249.32,7682.0,230.6258,230.6904,230.1457,230.1827,7682.0
2021-12-03 13:15:00,249.41,249.75,249.32,249.68,5335.0,230.2658,230.5797,230.1827,230.515,5335.0
2021-12-03 13:20:00,249.72,249.72,249.5,249.57,7077.0,230.552,230.552,230.3488,230.4135,7077.0
2021-12-03 13:25:00,249.59,249.65,249.27,249.27,3744.0,230.4319,230.4873,230.1365,230.1365,3744.0
2021-12-03 13:30:00,249.3,249.34,249.08,249.25,4568.0,230.1642,230.2011,229.9611,230.118,4568.0
2021-12-03 13:35:00,249.23,249.3,248.79,248.8,5181.0,230.0996,230.1642,229.6933,229.7026,5181.0
2021-12-03 13:40:00,248.84,249.03,248.8,248.98,5733.0,229.7395,229.9149,229.7026,229.8688,5733.0
2021-12-03 13:45:00,249.06,249.22,248.53,248.59,8740.0,229.9426,230.0903,229.4533,229.5087,8740.0
2021-12-03 13:50:00,248.7,249.15,248.65,248.95,6264.0,229.6102,230.0257,229.5641,229.8411,6264.0
2021-12-03 13:55:00,248.8,248.85,248.68,248.76,1592.0,229.7026,229.7487,229.5918,229.6656,1592.0
2021-12-03 14:00:00,248.69,248.8,248.32,248.8,7709.0,229.601,229.7026,229.2594,229.7026,7709.0
2021-12-03 14:05:00,248.41,248.57,248.16,248.16,5463.0,229.3425,229.4902,229.1117,229.1117,5463.0
2021-12-03 14:10:00,248.17,248.55,248.12,248.39,5171.0,229.1209,229.4718,229.0748,229.324,5171.0
2021-12-03 14:15:00,248.3,248.33,247.96,248.07,5952.0,229.241,229.2686,228.9271,229.0286,5952.0
2021-12-03 14:20:00,248.12,248.28,247.72,248.28,11956.0,229.0748,229.2225,228.7055,229.2225,11956.0
2021-12-03 14:25:00,248.35,248.42,247.98,248.09,6646.0,229.2871,229.3517,228.9455,229.0471,6646.0
2021-12-03 14:30:00,248.05,248.12,247.83,248.0,6635.0,229.0101,229.0748,228.807,228.964,6635.0
2021-12-03 14:35:00,247.92,248.12,247.88,248.0,14406.0,228.8901,229.0748,228.8532,228.964,14406.0
2021-12-03 14:40:00,248.05,248.45,248.01,248.34,4775.0,229.0101,229.3794,228.9732,229.2779,4775.0
2021-12-03 14:45:00,248.44,248.44,248.05,248.16,11664.0,229.3702,229.3702,229.0101,229.1117,11664.0
2021-12-03 14:50:00,248.11,248.21,247.83,247.84,16496.0,229.0655,229.1579,228.807,228.8163,16496.0
2021-12-03 14:55:00,247.86,247.99,247.6,247.78,5696.0,228.8347,228.9547,228.5947,228.7609,5696.0
2021-12-03 15:00:00,247.77,248.15,247.57,248.14,9073.0,228.7516,229.1025,228.567,229.0932,9073.0
2021-12-03 15:05:00,248.1,248.26,247.76,247.83,10130.0,229.0563,229.204,228.7424,228.807,10130.0
2021-12-03 15:10:00,247.83,248.38,247.78,248.38,7628.0,228.807,229.3148,228.7609,229.3148,7628.0
2021-12-03 15:15:00,248.33,248.48,248.0,248.11,9018.0,229.2686,229.4071,228.964,229.0655,9018.0
2021-12-03 15:20:00,248.02,248.61,248.02,248.59,7607.0,228.9824,229.5272,228.9824,229.5087,7607.0
2021-12-03 15:25:00,248.56,248.96,248.55,248.56,9305.0,229.481,229.8503,229.4718,229.481,9305.0
2021-12-03 15:30:00,248.6,249.19,248.59,249.13,13713.0,229.5179,230.0626,229.5087,230.0072,13713.0
2021-12-03 15:35:00,249.14,249.25,248.26,248.39,15017.0,230.0165,230.118,229.204,229.324,15017.0
2021-12-03 15:40:00,248.43,248.58,248.21,248.32,20585.0,229.361,229.4995,229.1579,229.2594,20585.0
2021-12-03 15:45:00,248.38,248.38,248.05,248.3,17178.0,229.3148,229.3148,229.0101,229.241,17178.0
2021-12-03 15:50:00,248.28,249.24,248.28,249.07,50909.0,229.2225,230.1088,229.2225,229.9518,50909.0
2021-12-03 15:55:00,249.08,249.58,249.06,249.4,149506.0,229.9611,230.4227,229.9426,230.2565,149506.0
2021-12-06 09:30:00,252.4,253.55,252.37,253.5,86961.0,233.0262,234.088,232.9985,234.0418,86961.0
2021-12-06 09:35:00,253.45,254.19,252.64,254.01,42992.0,233.9956,234.6788,233.2478,234.5127,42992.0
2021-12-06 09:40:00,253.96,254.12,253.27,253.42,42358.0,234.4665,234.6142,233.8295,233.968,42358.0
2021-12-06 09:45:00,253.43,254.13,253.41,253.93,15375.0,233.9772,234.6235,233.9587,234.4388,15375.0
2021-12-06 09:50:00,253.93,254.28,253.76,253.86,22161.0,234.4388,234.7619,234.2819,234.3742,22161.0
2021-12-06 09:55:00,253.93,254.17,253.61,254.03,13709.0,234.4388,234.6604,234.1434,234.5311,13709.0
2021-12-06 10:00:00,253.92,254.56,253.84,254.36,21752.0,234.4296,235.0204,234.3557,234.8358,21752.0
2021-12-06 10:05:00,254.39,254.84,254.38,254.77,10505.0,234.8635,235.279,234.8543,235.2143,10505.0
2021-12-06 10:10:00,254.83,255.5,254.83,255.41,27826.0,235.2697,235.8883,235.2697,235.8052,27826.0
2021-12-06 10:15:00,255.43,255.43,254.4,254.84,14691.0,235.8237,235.8237,234.8727,235.279,14691.0
2021-12-06 10:20:00,254.82,255.26,254.68,254.72,25268.0,235.2605,235.6667,235.1312,235.1682,25268.0
2021-12-06 10:25:00,254.71,255.0,254.47,255.0,13423.0,235.1589,235.4267,234.9374,235.4267,13423.0
2021-12-06 10:30:00,254.86,255.05,254.57,254.57,15460.0,235.2974,235.4728,235.0297,235.0297,15460.0
2021-12-06 10:35:00,254.53,254.53,254.12,254.42,14947.0,234.9927,234.9927,234.6142,234.8912,14947.0
2021-12-06 10:40:00,254.41,254.45,254.05,254.23,20205.0,234.882,234.9189,234.5496,234.7158,20205.0
2021-12-06 10:45:00,254.18,254.32,254.04,254.25,27158.0,234.6696,234.7989,234.5404,234.7342,27158.0
2021-12-06 10:50:00,254.23,254.26,253.82,254.23,22392.0,234.7158,234.7435,234.3372,234.7158,22392.0
2021-12-06 10:55:00,254.29,254.29,253.91,254.02,11960.0,234.7712,234.7712,234.4203,234.5219,11960.0
2021-12-06 11:00:00,254.06,254.3,253.9,254.21,30405.0,234.5588,234.7804,234.4111,234.6973,30405.0
2021-12-06 11:05:00,254.17,254.4,254.05,254.21,18489.0,234.6604,234.8727,234.5496,234.6973,18489.0
2021-12-06 11:10:00,254.26,254.51,254.04,254.19,14273.0,234.7435,234.9743,234.5404,234.6788,14273.0
2021-12-06 11:15:00,254.14,254.75,254.05,254.67,13424.0,234.6327,235.1959,234.5496,235.122,13424.0
2021-12-06 11:20:00,254.81,255.28,254.76,255.22,7876.0,235.2513,235.6852,235.2051,235.6298,7876.0
2021-12-06 11:25:00,255.19,255.46,255.09,255.41,17038.0,235.6021,235.8514,235.5098,235.8052,17038.0
2021-12-06 11:30:00,255.4,255.6,255.14,255.49,49018.0,235.796,235.9806,235.5559,235.8791,49018.0
2021-12-06 11:35:00,255.51,255.67,255.42,255.65,11503.0,235.8975,236.0452,235.8144,236.0268,11503.0
2021-12-06 11:40:00,255.59,256.01,255.48,256.0,23085.0,235.9714,236.3591,235.8698,236.3499,23085.0
2021-12-06 11:45:00,256.04,256.04,255.61,255.69,12208.0,236.3868,236.3868,235.9899,236.0637,12208.0
2021-12-06 11:50:00,255.76,255.82,255.61,255.65,11355.0,236.1283,236.1837,235.9899,236.0268,11355.0
2021-12-06 11:55:00,255.59,255.72,255.31,255.44,13316.0,235.9714,236.0914,235.7129,235.8329,13316.0
2021-12-06 12:00:00,255.49,255.82,255.41,255.7,11766.0,235.8791,236.1837,235.8052,236.0729,11766.0
2021-12-06 12:05:00,255.61,255.65,255.42,255.52,83002.0,235.9899,236.0268,235.8144,235.9068,83002.0
2021-12-06 12:10:00,255.48,255.85,255.41,255.75,13981.0,235.8698,236.2114,235.8052,236.1191,13981.0
2021-12-06 12:15:00,255.71,255.94,255.52,255.92,19838.0,236.0822,236.2945,235.9068,236.2761,19838.0
2021-12-06 12:20:00,255.9,256.0,255.73,255.88,16489.0,236.2576,236.3499,236.1006,236.2391,16489.0
2021-12-06 12:25:00,255.99,256.13,255.96,256.03,9165.0,236.3407,236.4699,236.313,236.3776,9165.0
2021-12-06 12:30:00,256.01,256.09,255.92,255.99,11392.0,236.3591,236.433,236.2761,236.3407,11392.0
2021-12-06 12:35:00,256.05,256.05,255.93,255.99,8829.0,236.3961,236.3961,236.2853,236.3407,8829.0
2021-12-06 12:40:00,256.04,256.08,255.82,255.91,11816.0,236.3868,236.4238,236.1837,236.2668,11816.0
2021-12-06 12:45:00,255.99,256.42,255.94,256.31,12093.0,236.3407,236.7377,236.2945,236.6361,12093.0
2021-12-06 12:50:00,256.29,256.38,256.2,256.27,9178.0,236.6177,236.7007,236.5346,236.5992,9178.0
2021-12-06 12:55:00,256.32,256.41,256.21,256.28,6952.0,236.6454,236.7284,236.5438,236.6084,6952.0
2021-12-06 13:00:00,256.34,256.44,256.2,256.42,12820.0,236.6638,236.7561,236.5346,236.7377,12820.0
2021-12-06 13:05:00,256.41,256.44,256.08,256.31,16597.0,236.7284,236.7561,236.4238,236.6361,16597.0
2021-12-06 13:10:00,256.37,256.38,255.97,255.97,11351.0,236.6915,236.7007,236.3222,236.3222,11351.0
2021-12-06 13:15:00,255.98,256.17,255.92,256.03,12246.0,236.3315,236.5069,236.2761,236.3776,12246.0
2021-12-06 13:20:00,256.06,256.17,255.99,256.0,8343.0,236.4053,236.5069,236.3407,236.3499,8343.0
2021-12-06 13:25:00,256.05,256.37,256.05,256.24,9052.0,236.3961,236.6915,236.3961,236.5715,9052.0
2021-12-06 13:30:00,256.23,256.39,256.23,256.3,12710.0,236.5623,236.71,236.5623,236.6269,12710.0
2021-12-06 13:35:00,256.34,256.59,256.32,256.5,16463.0,236.6638,236.8946,236.6454,236.8115,16463.0
2021-12-06 13:40:00,256.55,256.68,256.55,256.62,6962.0,236.8577,236.9777,236.8577,236.9223,6962.0
2021-12-06 13:45:00,256.65,256.65,256.33,256.59,11179.0,236.95,236.95,236.6546,236.8946,11179.0
2021-12-06 13:50:00,256.53,256.6,256.33,256.6,49402.0,236.8392,236.9039,236.6546,236.9039,49402.0
2021-12-06 13:55:00,256.69,256.76,256.59,256.68,10822.0,236.987,237.0516,236.8946,236.9777,10822.0
2021-12-06 14:00:00,256.66,256.82,256.6,256.79,11842.0,236.9593,237.107,236.9039,237.0793,11842.0
2021-12-06 14:05:00,256.76,256.76,256.48,256.66,14973.0,237.0516,237.0516,236.7931,236.9593,14973.0
2021-12-06 14:10:00,256.69,256.71,256.58,256.7,14215.0,236.987,237.0054,236.8854,236.9962,14215.0
2021-12-06 14:15:00,256.68,256.87,256.68,256.86,11165.0,236.9777,237.1531,236.9777,237.1439,11165.0
2021-12-06 14:20:00,256.82,256.86,256.75,256.85,10960.0,237.107,237.1439,237.0423,237.1347,10960.0
2021-12-06 14:25:00,256.85,256.93,256.73,256.8,21830.0,237.1347,237.2085,237.0239,237.0885,21830.0
2021-12-06 14:30:00,256.83,256.86,256.62,256.62,16309.0,237.1162,237.1439,236.9223,236.9223,16309.0
2021-12-06 14:35:00,256.62,256.65,256.42,256.49,15636.0,236.9223,236.95,236.7377,236.8023,15636.0
2021-12-06 14:40:00,256.49,256.53,256.35,256.44,18671.0,236.8023,236.8392,236.673,236.7561,18671.0
2021-12-06 14:45:00,256.47,256.54,256.06,256.26,30278.0,236.7838,236.8485,236.4053,236.59,30278.0
2021-12-06 14:50:00,256.24,256.24,255.95,256.09,12669.0,236.5715,236.5715,236.3038,236.433,12669.0
2021-12-06 14:55:00,256.04,256.14,255.95,256.1,14155.0,236.3868,236.4792,236.3038,236.4422,14155.0
2021-12-06 15:00:00,256.09,256.32,256.09,256.15,21955.0,236.433,236.6454,236.433,236.4884,21955.0
2021-12-06 15:05:00,256.19,256.33,255.89,256.1,19118.0,236.5253,236.6546,236.2484,236.4422,19118.0
2021-12-06 15:10:00,256.05,256.15,255.96,256.13,13563.0,236.3961,236.4884,236.313,236.4699,13563.0
2021-12-06 15:15:00,256.15,256.34,256.13,256.19,10716.0,236.4884,236.6638,236.4699,236.5253,10716.0
2021-12-06 15:20:00,256.22,256.24,255.96,255.98,31079.0,236.553,236.5715,236.313,236.3315,31079.0
2021-12-06 15:25:00,255.97,255.99,255.65,255.85,11829.0,236.3222,236.3407,236.0268,236.2114,11829.0
2021-12-06 15:30:00,255.83,256.05,255.77,256.05,15184.0,236.193,236.3961,236.1376,236.3961,15184.0
2021-12-06 15:35:00,256.06,256.11,255.9,256.1,26281.0,236.4053,236.4515,236.2576,236.4422,26281.0
2021-12-06 15:40:00,256.07,256.17,255.79,256.15,31210.0,236.4145,236.5069,236.156,236.4884,31210.0
2021-12-06 15:45:00,256.17,256.18,255.75,256.08,37436.0,236.5069,236.5161,236.1191,236.4238,37436.0
2021-12-06 15:50:00,256.0,256.39,255.77,256.38,53889.0,236.3499,236.71,236.1376,236.7007,53889.0
2021-12-06 15:55:00,256.38,256.38,255.73,255.88,131845.0,236.7007,236.7007,236.1006,236.2391,131845.0
2021-12-07 09:30:00,256.95,258.41,256.44,257.41,68829.0,237.227,238.5749,236.7561,237.6517,68829.0
2021-12-07 09:35:00,257.44,257.62,257.14,257.37,18575.0,237.6794,237.8456,237.4024,237.6148,18575.0
2021-12-07 09:40:00,257.62,258.17,257.53,258.17,14586.0,237.8456,238.3533,237.7625,238.3533,14586.0
2021-12-07 09:45:00,258.16,259.22,258.03,258.87,44569.0,238.3441,239.3228,238.2241,238.9996,44569.0
2021-12-07 09:50:00,258.9,259.18,258.7,259.1,11895.0,239.0273,239.2858,238.8427,239.212,11895.0
2021-12-07 09:55:00,259.16,259.5,259.01,259.5,11756.0,239.2674,239.5813,239.1289,239.5813,11756.0
2021-12-07 10:00:00,259.43,259.89,259.31,259.84,20437.0,239.5166,239.9413,239.4058,239.8952,20437.0
2021-12-07 10:05:00,259.82,259.97,259.42,259.75,13656.0,239.8767,240.0152,239.5074,239.8121,13656.0
2021-12-07 10:10:00,259.76,259.89,259.55,259.75,11003.0,239.8213,239.9413,239.6274,239.8121,11003.0
2021-12-07 10:15:00,259.8,259.95,259.4,259.5,15209.0,239.8582,239.9967,239.4889,239.5813,15209.0
2021-12-07 10:20:00,259.5,259.76,259.28,259.66,8177.0,239.5813,239.8213,239.3781,239.729,8177.0
2021-12-07 10:25:00,259.76,259.87,259.54,259.71,11238.0,239.8213,239.9229,239.6182,239.7751,11238.0
2021-12-07 10:30:00,259.65,259.93,259.65,259.8,9441.0,239.7197,239.9783,239.7197,239.8582,9441.0
2021-12-07 10:35:00,259.83,259.85,259.56,259.61,9023.0,239.8859,239.9044,239.6367,239.6828,9023.0
2021-12-07 10:40:00,259.55,259.68,259.32,259.58,7535.0,239.6274,239.7474,239.4151,239.6551,7535.0
2021-12-07 10:45:00,259.57,259.78,259.15,259.29,10209.0,239.6459,239.8398,239.2581,239.3874,10209.0
2021-12-07 10:50:00,259.34,259.8,259.34,259.68,7877.0,239.4335,239.8582,239.4335,239.7474,7877.0
2021-12-07 10:55:00,259.68,259.79,259.62,259.78,4607.0,239.7474,239.849,239.6921,239.8398,4607.0
2021-12-07 11:00:00,259.73,259.73,259.33,259.33,7479.0,239.7936,239.7936,239.4243,239.4243,7479.0
2021-12-07 11:05:00,259.4,259.63,259.27,259.55,8510.0,239.4889,239.7013,239.3689,239.6274,8510.0
2021-12-07 11:10:00,259.52,259.52,259.28,259.43,7264.0,239.5997,239.5997,239.3781,239.5166,7264.0
2021-12-07 11:15:00,259.45,259.72,259.38,259.4,3901.0,239.5351,239.7844,239.4705,239.4889,3901.0
2021-12-07 11:20:00,259.39,259.58,259.29,259.52,7014.0,239.4797,239.6551,239.3874,239.5997,7014.0
2021-12-07 11:25:00,259.52,259.79,259.52,259.64,6251.0,239.5997,239.849,239.5997,239.7105,6251.0
2021-12-07 11:30:00,259.74,259.83,259.38,259.76,6526.0,239.8028,239.8859,239.4705,239.8213,6526.0
2021-12-07 11:35:00,259.72,259.87,259.6,259.78,7282.0,239.7844,239.9229,239.6736,239.8398,7282.0
2021-12-07 11:40:00,259.83,259.84,259.44,259.58,12481.0,239.8859,239.8952,239.5259,239.6551,12481.0
2021-12-07 11:45:00,259.58,259.61,259.32,259.32,5110.0,239.6551,239.6828,239.4151,239.4151,5110.0
2021-12-07 11:50:00,259.32,259.54,259.22,259.51,6870.0,239.4151,239.6182,239.3228,239.5905,6870.0
2021-12-07 11:55:00,259.51,259.55,259.29,259.38,16027.0,239.5905,239.6274,239.3874,239.4705,16027.0
2021-12-07 12:00:00,259.45,259.62,259.39,259.4,8854.0,239.5351,239.6921,239.4797,239.4889,8854.0
2021-12-07 12:05:00,259.47,259.67,259.44,259.49,8301.0,239.5536,239.7382,239.5259,239.572,8301.0
2021-12-07 12:10:00,259.54,259.62,259.47,259.61,11486.0,239.6182,239.6921,239.5536,239.6828,11486.0
2021-12-07 12:15:00,259.56,259.6,259.3,259.39,5515.0,239.6367,239.6736,239.3966,239.4797,5515.0
2021-12-07 12:20:00,259.35,259.72,259.25,259.6,12057.0,239.4428,239.7844,239.3505,239.6736,12057.0
2021-12-07 12:25:00,259.7,259.71,259.41,259.45,10622.0,239.7659,239.7751,239.4982,239.5351,10622.0
2021-12-07 12:30:00,259.47,259.57,259.43,259.5,3789.0,239.5536,239.6459,239.5166,239.5813,3789.0
2021-12-07 12:35:00,259.48,259.56,259.4,259.55,6131.0,239.5628,239.6367,239.4889,239.6274,6131.0
2021-12-07 12:40:00,259.57,259.88,259.57,259.83,10018.0,239.6459,239.9321,239.6459,239.8859,10018.0
2021-12-07 12:45:00,259.84,260.05,259.68,259.82,41223.0,239.8952,240.089,239.7474,239.8767,41223.0
2021-12-07 12:50:00,259.84,260.01,259.75,259.86,10834.0,239.8952,240.0521,239.8121,239.9136,10834.0
2021-12-07 12:55:00,259.93,259.99,259.69,259.89,18376.0,239.9783,240.0336,239.7567,239.9413,18376.0
2021-12-07 13:00:00,259.86,259.91,259.76,259.8,4028.0,239.9136,239.9598,239.8213,239.8582,4028.0
2021-12-07 13:05:00,259.84,260.08,259.83,259.93,4029.0,239.8952,240.1167,239.8859,239.9783,4029.0
2021-12-07 13:10:00,259.97,260.01,259.83,259.94,7256.0,240.0152,240.0521,239.8859,239.9875,7256.0
2021-12-07 13:15:00,259.91,260.2,259.91,260.19,10459.0,239.9598,240.2275,239.9598,240.2183,10459.0
2021-12-07 13:20:00,260.2,260.24,260.09,260.1,4372.0,240.2275,240.2645,240.126,240.1352,4372.0
2021-12-07 13:25:00,260.13,260.2,260.02,260.15,9929.0,240.1629,240.2275,240.0613,240.1814,9929.0
2021-12-07 13:30:00,260.19,260.24,260.02,260.23,4408.0,240.2183,240.2645,240.0613,240.2552,4408.0
2021-12-07 13:35:00,260.14,260.21,259.94,260.17,13575.0,240.1721,240.2368,239.9875,240.1998,13575.0
2021-12-07 13:40:00,260.16,260.16,260.03,260.09,5507.0,240.1906,240.1906,240.0706,240.126,5507.0
2021-12-07 13:45:00,260.09,260.12,259.99,260.12,4256.0,240.126,240.1537,240.0336,240.1537,4256.0
2021-12-07 13:50:00,260.05,260.27,260.02,260.13,4633.0,240.089,240.2922,240.0613,240.1629,4633.0
2021-12-07 13:55:00,260.1,260.28,260.09,260.19,7704.0,240.1352,240.3014,240.126,240.2183,7704.0
2021-12-07 14:00:00,260.2,260.21,259.88,259.99,4867.0,240.2275,240.2368,239.9321,240.0336,4867.0
2021-12-07 14:05:00,260.0,260.0,259.79,259.79,10792.0,240.0429,240.0429,239.849,239.849,10792.0
2021-12-07 14:10:00,259.79,259.83,259.52,259.53,6709.0,239.849,239.8859,239.5997,239.609,6709.0
2021-12-07 14:15:00,259.5,259.62,259.4,259.62,7710.0,239.5813,239.6921,239.4889,239.6921,7710.0
2021-12-07 14:20:00,259.57,259.83,259.53,259.82,4882.0,239.6459,239.8859,239.609,239.8767,4882.0
2021-12-07 14:25:00,259.83,259.95,259.74,259.74,6505.0,239.8859,239.9967,239.8028,239.8028,6505.0
2021-12-07 14:30:00,259.77,259.77,259.48,259.61,5983.0,239.8305,239.8305,239.5628,239.6828,5983.0
2021-12-07 14:35:00,259.59,259.73,259.4,259.65,8113.0,239.6644,239.7936,239.4889,239.7197,8113.0
2021-12-07 14:40:00,259.72,259.97,259.72,259.84,4598.0,239.7844,240.0152,239.7844,239.8952,4598.0
2021-12-07 14:45:00,259.84,259.91,259.68,259.84,5643.0,239.8952,239.9598,239.7474,239.8952,5643.0
2021-12-07 14:50:00,259.88,259.98,259.86,259.98,4219.0,239.9321,240.0244,239.9136,240.0244,4219.0
2021-12-07 14:55:00,259.94,260.05,259.9,260.02,5740.0,239.9875,240.089,239.9506,240.0613,5740.0
2021-12-07 15:00:00,259.96,260.19,259.86,260.19,8376.0,240.006,240.2183,239.9136,240.2183,8376.0
2021-12-07 15:05:00,260.19,260.26,260.13,260.2,7755.0,240.2183,240.2829,240.1629,240.2275,7755.0
2021-12-07 15:10:00,260.2,260.23,259.98,260.16,12490.0,240.2275,240.2552,240.0244,240.1906,12490.0
2021-12-07 15:15:00,260.14,260.38,260.05,260.21,10495.0,240.1721,240.3937,240.089,240.2368,10495.0
2021-12-07 15:20:00,260.16,260.17,259.96,259.96,11441.0,240.1906,240.1998,240.006,240.006,11441.0
2021-12-07 15:25:00,259.96,260.06,259.85,260.01,10533.0,240.006,240.0983,239.9044,240.0521,10533.0
2021-12-07 15:30:00,259.96,259.96,259.59,259.76,20948.0,240.006,240.006,239.6644,239.8213,20948.0
2021-12-07 15:35:00,259.72,259.72,259.25,259.27,29476.0,239.7844,239.7844,239.3505,239.3689,29476.0
2021-12-07 15:40:00,259.37,259.61,259.37,259.52,27978.0,239.4612,239.6828,239.4612,239.5997,27978.0
2021-12-07 15:45:00,259.49,259.6,259.32,259.53,23098.0,239.572,239.6736,239.4151,239.609,23098.0
2021-12-07 15:50:00,259.53,259.88,259.32,259.88,42324.0,239.609,239.9321,239.4151,239.9321,42324.0
2021-12-07 15:55:00,259.83,260.26,259.78,260.04,113629.0,239.8859,240.2829,239.8398,240.0798,113629.0
2021-12-08 09:30:00,260.0,261.88,260.0,261.53,54306.0,240.0429,241.7786,240.0429,241.4554,54306.0
2021-12-08 09:35:00,261.26,261.35,259.19,260.73,23036.0,241.2062,241.2893,239.2951,240.7168,23036.0
2021-12-08 09:40:00,260.69,260.99,260.5,260.94,19206.0,240.6799,240.9569,240.5045,240.9107,19206.0
2021-12-08 09:45:00,260.94,261.5,260.79,261.4,13216.0,240.9107,241.4277,240.7722,241.3354,13216.0
2021-12-08 09:50:00,261.48,261.93,261.42,261.89,11521.0,241.4093,241.8247,241.3539,241.7878,11521.0
2021-12-08 09:55:00,261.83,262.15,261.72,261.92,23025.0,241.7324,242.0279,241.6309,241.8155,23025.0
2021-12-08 10:00:00,261.98,262.47,261.88,262.4,17167.0,241.8709,242.3233,241.7786,242.2587,17167.0
2021-12-08 10:05:00,262.46,262.7,262.16,262.36,18844.0,242.3141,242.5356,242.0371,242.2217,18844.0
2021-12-08 10:10:00,262.35,262.81,261.91,262.04,55320.0,242.2125,242.6372,241.8063,241.9263,55320.0
2021-12-08 10:15:00,262.05,262.32,261.97,262.24,50676.0,241.9355,242.1848,241.8617,242.1109,50676.0
2021-12-08 10:20:00,262.16,262.28,261.68,261.79,49190.0,242.0371,242.1479,241.5939,241.6955,49190.0
2021-12-08 10:25:00,261.77,262.33,261.69,261.79,31213.0,241.677,242.194,241.6032,241.6955,31213.0
2021-12-08 10:30:00,261.85,262.1,261.81,261.82,21230.0,241.7509,241.9817,241.714,241.7232,21230.0
2021-12-08 10:35:00,261.78,262.03,261.14,261.37,28866.0,241.6863,241.9171,241.0954,241.3077,28866.0
2021-12-08 10:40:00,261.4,261.4,260.65,260.97,20680.0,241.3354,241.3354,240.643,240.9384,20680.0
2021-12-08 10:45:00,260.9,260.95,260.35,260.4,8305.0,240.8738,240.92,240.366,240.4122,8305.0
2021-12-08 10:50:00,260.39,260.45,260.08,260.38,12544.0,240.4029,240.4583,240.1167,240.3937,12544.0
2021-12-08 10:55:00,260.43,260.47,259.83,260.28,18075.0,240.4399,240.4768,239.8859,240.3014,18075.0
2021-12-08 11:00:00,260.34,260.51,260.24,260.36,8933.0,240.3568,240.5137,240.2645,240.3752,8933.0
2021-12-08 11:05:00,260.41,260.87,260.37,260.61,7091.0,240.4214,240.8461,240.3845,240.6061,7091.0
2021-12-08 11:10:00,260.61,261.03,260.58,260.92,8167.0,240.6061,240.9938,240.5784,240.8923,8167.0
2021-12-08 11:15:00,260.88,261.12,260.82,261.12,17025.0,240.8553,241.0769,240.7999,241.0769,17025.0
2021-12-08 11:20:00,261.11,261.12,260.78,260.87,14223.0,241.0677,241.0769,240.763,240.8461,14223.0
2021-12-08 11:25:00,260.87,260.87,260.39,260.6,52506.0,240.8461,240.8461,240.4029,240.5968,52506.0
2021-12-08 11:30:00,260.63,260.67,260.4,260.41,11490.0,240.6245,240.6615,240.4122,240.4214,11490.0
2021-12-08 11:35:00,260.34,260.47,260.17,260.25,12460.0,240.3568,240.4768,240.1998,240.2737,12460.0
2021-12-08 11:40:00,260.31,260.61,260.3,260.4,4538.0,240.3291,240.6061,240.3199,240.4122,4538.0
2021-12-08 11:45:00,260.35,260.59,260.25,260.48,7651.0,240.366,240.5876,240.2737,240.486,7651.0
2021-12-08 11:50:00,260.42,260.5,260.24,260.44,5116.0,240.4306,240.5045,240.2645,240.4491,5116.0
2021-12-08 11:55:00,260.51,260.55,260.27,260.36,13039.0,240.5137,240.5507,240.2922,240.3752,13039.0
2021-12-08 12:00:00,260.34,260.64,260.34,260.53,6668.0,240.3568,240.6338,240.3568,240.5322,6668.0
2021-12-08 12:05:00,260.46,260.61,260.41,260.61,8142.0,240.4676,240.6061,240.4214,240.6061,8142.0
2021-12-08 12:10:00,260.61,260.75,260.57,260.67,7768.0,240.6061,240.7353,240.5691,240.6615,7768.0
2021-12-08 12:15:00,260.59,260.59,260.03,260.14,5054.0,240.5876,240.5876,240.0706,240.1721,5054.0
2021-12-08 12:20:00,260.11,260.42,260.03,260.4,5702.0,240.1444,240.4306,240.0706,240.4122,5702.0
2021-12-08 12:25:00,260.37,260.49,260.34,260.48,6130.0,240.3845,240.4953,240.3568,240.486,6130.0
2021-12-08 12:30:00,260.52,260.67,260.47,260.66,7015.0,240.523,240.6615,240.4768,240.6522,7015.0
2021-12-08 12:35:00,260.65,260.83,260.65,260.73,3318.0,240.643,240.8092,240.643,240.7168,3318.0
2021-12-08 12:40:00,260.69,260.88,260.63,260.87,5530.0,240.6799,240.8553,240.6245,240.8461,5530.0
2021-12-08 12:45:00,260.87,260.88,260.73,260.75,4181.0,240.8461,240.8553,240.7168,240.7353,4181.0
2021-12-08 12:50:00,260.72,260.81,260.61,260.75,3502.0,240.7076,240.7907,240.6061,240.7353,3502.0
2021-12-08 12:55:00,260.79,260.8,260.61,260.64,6374.0,240.7722,240.7815,240.6061,240.6338,6374.0
2021-12-08 13:00:00,260.59,260.59,260.35,260.43,5281.0,240.5876,240.5876,240.366,240.4399,5281.0
2021-12-08 13:05:00,260.45,260.53,260.39,260.5,3240.0,240.4583,240.5322,240.4029,240.5045,3240.0
2021-12-08 13:10:00,260.49,260.53,260.39,260.52,5425.0,240.4953,240.5322,240.4029,240.523,5425.0
2021-12-08 13:15:00,260.54,260.58,260.46,260.58,6033.0,240.5414,240.5784,240.4676,240.5784,6033.0
2021-12-08 13:20:00,260.53,260.59,260.44,260.59,3358.0,240.5322,240.5876,240.4491,240.5876,3358.0
2021-12-08 13:25:00,260.62,260.67,260.56,260.67,5474.0,240.6153,240.6615,240.5599,240.6615,5474.0
2021-12-08 13:30:00,260.66,260.68,260.44,260.49,5847.0,240.6522,240.6707,240.4491,240.4953,5847.0
2021-12-08 13:35:00,260.52,260.55,260.35,260.41,3400.0,240.523,240.5507,240.366,240.4214,3400.0
2021-12-08 13:40:00,260.38,260.39,260.24,260.26,7318.0,240.3937,240.4029,240.2645,240.2829,7318.0
2021-12-08 13:45:00,260.27,260.27,259.89,259.9,41731.0,240.2922,240.2922,239.9413,239.9506,41731.0
2021-12-08 13:50:00,259.88,259.97,259.7,259.75,14099.0,239.9321,240.0152,239.7659,239.8121,14099.0
2021-12-08 13:55:00,259.76,259.84,259.54,259.67,18118.0,239.8213,239.8952,239.6182,239.7382,18118.0
2021-12-08 14:00:00,259.68,260.0,259.65,259.96,10724.0,239.7474,240.0429,239.7197,240.006,10724.0
2021-12-08 14:05:00,260.0,260.04,259.73,259.83,8703.0,240.0429,240.0798,239.7936,239.8859,8703.0
2021-12-08 14:10:00,259.82,259.82,259.67,259.69,7172.0,239.8767,239.8767,239.7382,239.7567,7172.0
2021-12-08 14:15:00,259.69,259.76,259.09,259.17,28323.0,239.7567,239.8213,239.2027,239.2766,28323.0
2021-12-08 14:20:00,259.16,259.58,259.11,259.51,10128.0,239.2674,239.6551,239.2212,239.5905,10128.0
2021-12-08 14:25:00,259.54,259.74,259.43,259.71,10686.0,239.6182,239.8028,239.5166,239.7751,10686.0
2021-12-08 14:30:00,259.69,259.81,259.6,259.68,12325.0,239.7567,239.8675,239.6736,239.7474,12325.0
2021-12-08 14:35:00,259.67,259.69,259.53,259.65,12723.0,239.7382,239.7567,239.609,239.7197,12723.0
2021-12-08 14:40:00,259.66,259.81,259.6,259.78,9151.0,239.729,239.8675,239.6736,239.8398,9151.0
2021-12-08 14:45:00,259.73,259.73,259.44,259.47,8792.0,239.7936,239.7936,239.5259,239.5536,8792.0
2021-12-08 14:50:00,259.45,259.6,259.37,259.53,7303.0,239.5351,239.6736,239.4612,239.609,7303.0
2021-12-08 14:55:00,259.51,259.83,259.51,259.72,9519.0,239.5905,239.8859,239.5905,239.7844,9519.0
2021-12-08 15:00:00,259.72,259.82,259.69,259.74,12133.0,239.7844,239.8767,239.7567,239.8028,12133.0
2021-12-08 15:05:00,259.79,259.89,259.72,259.88,15940.0,239.849,239.9413,239.7844,239.9321,15940.0
2021-12-08 15:10:00,259.88,259.93,259.79,259.85,15601.0,239.9321,239.9783,239.849,239.9044,15601.0
2021-12-08 15:15:00,259.83,259.84,259.61,259.81,11024.0,239.8859,239.8952,239.6828,239.8675,11024.0
2021-12-08 15:20:00,259.85,259.87,259.62,259.75,23994.0,239.9044,239.9229,239.6921,239.8121,23994.0
2021-12-08 15:25:00,259.78,259.78,259.66,259.71,16935.0,239.8398,239.8398,239.729,239.7751,16935.0
2021-12-08 15:30:00,259.7,259.7,259.52,259.65,17421.0,239.7659,239.7659,239.5997,239.7197,17421.0
2021-12-08 15:35:00,259.67,259.81,259.61,259.66,22134.0,239.7382,239.8675,239.6828,239.729,22134.0
2021-12-08 15:40:00,259.7,259.83,259.63,259.79,28991.0,239.7659,239.8859,239.7013,239.849,28991.0
2021-12-08 15:45:00,259.82,260.07,259.77,259.84,36403.0,239.8767,240.1075,239.8305,239.8952,36403.0
2021-12-08 15:50:00,259.87,259.99,259.77,259.86,58130.0,239.9229,240.0336,239.8305,239.9136,58130.0
2021-12-08 15:55:00,259.88,259.91,259.46,259.52,118347.0,239.9321,239.9598,239.5443,239.5997,118347.0
2021-12-09 09:30:00,259.5,259.5,258.37,258.74,63181.0,239.5813,239.5813,238.538,238.8796,63181.0
2021-12-09 09:35:00,258.74,259.25,258.36,259.25,53530.0,238.8796,239.3505,238.5288,239.3505,53530.0
2021-12-09 09:40:00,259.32,260.4,259.32,260.4,17717.0,239.4151,240.4122,239.4151,240.4122,17717.0
2021-12-09 09:45:00,260.41,260.41,259.65,259.79,18538.0,240.4214,240.4214,239.7197,239.849,18538.0
2021-12-09 09:50:00,259.87,260.09,259.66,259.78,27348.0,239.9229,240.126,239.729,239.8398,27348.0
2021-12-09 09:55:00,259.71,259.81,259.38,259.38,11812.0,239.7751,239.8675,239.4705,239.4705,11812.0
2021-12-09 10:00:00,259.52,259.76,259.52,259.69,31679.0,239.5997,239.8213,239.5997,239.7567,31679.0
2021-12-09 10:05:00,259.65,259.79,259.53,259.79,6590.0,239.7197,239.849,239.609,239.849,6590.0
2021-12-09 10:10:00,259.92,260.19,259.86,259.86,18228.0,239.969,240.2183,239.9136,239.9136,18228.0
2021-12-09 10:15:00,259.98,260.25,259.94,260.01,20496.0,240.0244,240.2737,239.9875,240.0521,20496.0
2021-12-09 10:20:00,260.08,260.12,259.9,260.06,10595.0,240.1167,240.1537,239.9506,240.0983,10595.0
2021-12-09 10:25:00,260.12,260.22,260.01,260.1,14151.0,240.1537,240.246,240.0521,240.1352,14151.0
2021-12-09 10:30:00,260.14,260.21,259.84,260.17,13991.0,240.1721,240.2368,239.8952,240.1998,13991.0
2021-12-09 10:35:00,260.16,260.23,259.92,260.06,15564.0,240.1906,240.2552,239.969,240.0983,15564.0
2021-12-09 10:40:00,260.02,260.29,259.97,260.23,18675.0,240.0613,240.3106,240.0152,240.2552,18675.0
2021-12-09 10:45:00,260.23,260.54,260.19,260.5,21966.0,240.2552,240.5414,240.2183,240.5045,21966.0
2021-12-09 10:50:00,260.47,260.85,260.44,260.84,9491.0,240.4768,240.8276,240.4491,240.8184,9491.0
2021-12-09 10:55:00,260.87,261.25,260.86,261.21,27518.0,240.8461,241.1969,240.8369,241.16,27518.0
2021-12-09 11:00:00,261.25,261.47,261.22,261.35,10940.0,241.1969,241.4,241.1692,241.2893,10940.0
2021-12-09 11:05:00,261.35,261.54,261.24,261.54,19720.0,241.2893,241.4647,241.1877,241.4647,19720.0
2021-12-09 11:10:00,261.49,261.56,261.38,261.45,12125.0,241.4185,241.4831,241.317,241.3816,12125.0
2021-12-09 11:15:00,261.4,261.4,260.95,261.17,10795.0,241.3354,241.3354,240.92,241.1231,10795.0
2021-12-09 11:20:00,261.18,261.26,261.09,261.19,12697.0,241.1323,241.2062,241.0492,241.1415,12697.0
2021-12-09 11:25:00,261.2,261.37,261.19,261.32,7573.0,241.1508,241.3077,241.1415,241.2616,7573.0
2021-12-09 11:30:00,261.26,261.35,261.15,261.15,14074.0,241.2062,241.2893,241.1046,241.1046,14074.0
2021-12-09 11:35:00,261.16,261.36,261.11,261.25,7760.0,241.1138,241.2985,241.0677,241.1969,7760.0
2021-12-09 11:40:00,261.27,261.65,261.27,261.55,9681.0,241.2154,241.5662,241.2154,241.4739,9681.0
2021-12-09 11:45:00,261.52,261.67,261.41,261.64,13326.0,241.4462,241.5847,241.3447,241.557,13326.0
2021-12-09 11:50:00,261.74,261.83,261.64,261.75,20764.0,241.6493,241.7324,241.557,241.6586,20764.0
2021-12-09 11:55:00,261.76,261.84,261.45,261.62,9862.0,241.6678,241.7416,241.3816,241.5385,9862.0
2021-12-09 12:00:00,261.66,261.66,261.32,261.45,10050.0,241.5755,241.5755,241.2616,241.3816,10050.0
2021-12-09 12:05:00,261.5,261.87,261.47,261.75,13249.0,241.4277,241.7693,241.4,241.6586,13249.0
2021-12-09 12:10:00,261.73,261.76,261.59,261.76,4286.0,241.6401,241.6678,241.5108,241.6678,4286.0
2021-12-09 12:15:00,261.79,261.82,261.51,261.51,15926.0,241.6955,241.7232,241.437,241.437,15926.0
2021-12-09 12:20:00,261.53,261.66,261.5,261.66,5494.0,241.4554,241.5755,241.4277,241.5755,5494.0
2021-12-09 12:25:00,261.67,261.8,261.61,261.77,3514.0,241.5847,241.7047,241.5293,241.677,3514.0
2021-12-09 12:30:00,261.76,262.03,261.75,261.96,13557.0,241.6678,241.9171,241.6586,241.8524,13557.0
2021-12-09 12:35:00,261.96,262.0,261.9,261.95,7690.0,241.8524,241.8894,241.797,241.8432,7690.0
2021-12-09 12:40:00,261.91,262.15,261.91,262.13,8230.0,241.8063,242.0279,241.8063,242.0094,8230.0
2021-12-09 12:45:00,262.13,262.27,262.12,262.21,13400.0,242.0094,242.1386,242.0002,242.0832,13400.0
2021-12-09 12:50:00,262.19,262.49,262.19,262.35,17281.0,242.0648,242.3418,242.0648,242.2125,17281.0
2021-12-09 12:55:00,262.31,262.34,262.14,262.22,7197.0,242.1756,242.2033,242.0186,242.0925,7197.0
2021-12-09 13:00:00,262.22,262.3,262.06,262.25,11719.0,242.0925,242.1663,241.9448,242.1202,11719.0
2021-12-09 13:05:00,262.25,262.6,262.21,262.55,12337.0,242.1202,242.4433,242.0832,242.3971,12337.0
2021-12-09 13:10:00,262.51,262.59,262.47,262.52,8393.0,242.3602,242.4341,242.3233,242.3695,8393.0
2021-12-09 13:15:00,262.52,262.68,262.44,262.56,10381.0,242.3695,242.5172,242.2956,242.4064,10381.0
2021-12-09 13:20:00,262.56,262.67,262.42,262.5,13130.0,242.4064,242.5079,242.2771,242.351,13130.0
2021-12-09 13:25:00,262.53,262.53,262.44,262.47,9722.0,242.3787,242.3787,242.2956,242.3233,9722.0
2021-12-09 13:30:00,262.47,262.54,262.44,262.5,12793.0,242.3233,242.3879,242.2956,242.351,12793.0
2021-12-09 13:35:00,262.51,262.62,262.43,262.6,11293.0,242.3602,242.4618,242.2864,242.4433,11293.0
2021-12-09 13:40:00,262.57,262.83,262.52,262.52,27592.0,242.4156,242.6557,242.3695,242.3695,27592.0
2021-12-09 13:45:00,262.53,262.65,262.49,262.58,13856.0,242.3787,242.4895,242.3418,242.4248,13856.0
2021-12-09 13:50:00,262.55,262.75,262.55,262.56,9289.0,242.3971,242.5818,242.3971,242.4064,9289.0
2021-12-09 13:55:00,262.61,262.63,262.19,262.43,15075.0,242.4525,242.471,242.0648,242.2864,15075.0
2021-12-09 14:00:00,262.4,262.6,262.31,262.52,12428.0,242.2587,242.4433,242.1756,242.3695,12428.0
2021-12-09 14:05:00,262.54,262.77,262.53,262.72,7473.0,242.3879,242.6003,242.3787,242.5541,7473.0
2021-12-09 14:10:00,262.75,262.75,262.39,262.53,14487.0,242.5818,242.5818,242.2494,242.3787,14487.0
2021-12-09 14:15:00,262.55,262.66,262.49,262.61,9555.0,242.3971,242.4987,242.3418,242.4525,9555.0
2021-12-09 14:20:00,262.63,262.98,262.59,262.97,14910.0,242.471,242.7941,242.4341,242.7849,14910.0
2021-12-09 14:25:00,262.96,262.98,262.71,262.86,16596.0,242.7757,242.7941,242.5449,242.6834,16596.0
2021-12-09 14:30:00,262.82,263.0,262.82,262.9,23674.0,242.6464,242.8126,242.6464,242.7203,23674.0
2021-12-09 14:35:00,262.92,263.1,262.86,262.97,24294.0,242.7387,242.9049,242.6834,242.7849,24294.0
2021-12-09 14:40:00,263.0,263.06,262.82,263.0,18597.0,242.8126,242.868,242.6464,242.8126,18597.0
2021-12-09 14:45:00,263.01,263.06,262.95,262.98,8612.0,242.8218,242.868,242.7664,242.7941,8612.0
2021-12-09 14:50:00,262.98,262.98,262.53,262.69,17810.0,242.7941,242.7941,242.3787,242.5264,17810.0
2021-12-09 14:55:00,262.69,262.7,262.4,262.64,38920.0,242.5264,242.5356,242.2587,242.4802,38920.0
2021-12-09 15:00:00,262.67,262.7,262.58,262.64,8909.0,242.5079,242.5356,242.4248,242.4802,8909.0
2021-12-09 15:05:00,262.65,262.66,262.53,262.56,11079.0,242.4895,242.4987,242.3787,242.4064,11079.0
2021-12-09 15:10:00,262.58,262.72,262.28,262.44,12151.0,242.4248,242.5541,242.1479,242.2956,12151.0
2021-12-09 15:15:00,262.44,262.5,262.25,262.27,12843.0,242.2956,242.351,242.1202,242.1386,12843.0
2021-12-09 15:20:00,262.25,262.48,262.22,262.45,14225.0,242.1202,242.3325,242.0925,242.3048,14225.0
2021-12-09 15:25:00,262.42,262.58,262.34,262.45,32715.0,242.2771,242.4248,242.2033,242.3048,32715.0
2021-12-09 15:30:00,262.5,262.59,262.36,262.53,19352.0,242.351,242.4341,242.2217,242.3787,19352.0
2021-12-09 15:35:00,262.51,262.78,262.49,262.62,20744.0,242.3602,242.6095,242.3418,242.4618,20744.0
2021-12-09 15:40:00,262.52,262.68,262.45,262.62,26511.0,242.3695,242.5172,242.3048,242.4618,26511.0
2021-12-09 15:45:00,262.6,262.78,262.56,262.69,39284.0,242.4433,242.6095,242.4064,242.5264,39284.0
2021-12-09 15:50:00,262.66,262.9,262.56,262.84,80084.0,242.4987,242.7203,242.4064,242.6649,80084.0
2021-12-09 15:55:00,262.81,262.82,262.29,262.35,117389.0,242.6372,242.6464,242.1571,242.2125,117389.0
2021-12-10 09:30:00,263.88,264.14,263.33,263.38,53224.0,243.6251,243.8651,243.1173,243.1634,53224.0
2021-12-10 09:35:00,263.62,263.97,262.96,263.56,16336.0,243.385,243.7082,242.7757,243.3296,16336.0
2021-12-10 09:40:00,263.56,264.6,263.51,264.53,20060.0,243.3296,244.2898,243.2835,244.2252,20060.0
2021-12-10 09:45:00,264.62,264.69,263.87,264.16,13890.0,244.3083,244.3729,243.6158,243.8836,13890.0
2021-12-10 09:50:00,264.1,264.11,263.61,263.76,9425.0,243.8282,243.8374,243.3758,243.5143,9425.0
2021-12-10 09:55:00,263.59,263.59,262.72,263.55,44536.0,243.3573,243.3573,242.5541,243.3204,44536.0
2021-12-10 10:00:00,263.68,263.89,263.01,263.13,10069.0,243.4404,243.6343,242.8218,242.9326,10069.0
2021-12-10 10:05:00,263.13,263.3,262.9,263.23,8334.0,242.9326,243.0896,242.7203,243.025,8334.0
2021-12-10 10:10:00,263.09,263.13,262.74,262.81,9535.0,242.8957,242.9326,242.5726,242.6372,9535.0
2021-12-10 10:15:00,262.85,262.98,262.62,262.62,6636.0,242.6741,242.7941,242.4618,242.4618,6636.0
2021-12-10 10:20:00,262.62,262.92,262.43,262.71,11783.0,242.4618,242.7387,242.2864,242.5449,11783.0
2021-12-10 10:25:00,262.82,263.17,262.73,263.08,14373.0,242.6464,242.9696,242.5633,242.8865,14373.0
2021-12-10 10:30:00,263.14,263.14,262.8,262.96,17265.0,242.9419,242.9419,242.628,242.7757,17265.0
2021-12-10 10:35:00,262.94,263.52,262.88,263.52,13420.0,242.7572,243.2927,242.7018,243.2927,13420.0
2021-12-10 10:40:00,263.46,263.66,263.41,263.43,11542.0,243.2373,243.4219,243.1911,243.2096,11542.0
2021-12-10 10:45:00,263.36,263.36,263.0,263.09,8005.0,243.145,243.145,242.8126,242.8957,8005.0
2021-12-10 10:50:00,263.07,263.17,262.96,262.99,6474.0,242.8772,242.9696,242.7757,242.8034,6474.0
2021-12-10 10:55:00,263.03,263.15,262.69,262.98,13937.0,242.8403,242.9511,242.5264,242.7941,13937.0
2021-12-10 11:00:00,262.93,263.16,262.91,263.15,9174.0,242.748,242.9603,242.7295,242.9511,9174.0
2021-12-10 11:05:00,263.11,263.14,263.0,263.03,10415.0,242.9142,242.9419,242.8126,242.8403,10415.0
2021-12-10 11:10:00,263.11,263.27,262.92,263.17,8516.0,242.9142,243.0619,242.7387,242.9696,8516.0
2021-12-10 11:15:00,263.08,263.49,263.04,263.44,7301.0,242.8865,243.265,242.8495,243.2188,7301.0
2021-12-10 11:20:00,263.54,263.83,263.54,263.82,8850.0,243.3112,243.5789,243.3112,243.5697,8850.0
2021-12-10 11:25:00,263.85,263.96,263.7,263.72,16306.0,243.5974,243.6989,243.4589,243.4773,16306.0
2021-12-10 11:30:00,263.75,264.12,263.75,264.12,8864.0,243.505,243.8466,243.505,243.8466,8864.0
2021-12-10 11:35:00,264.19,264.4,264.07,264.3,6682.0,243.9113,244.1051,243.8005,244.0128,6682.0
2021-12-10 11:40:00,264.39,264.46,264.28,264.41,9524.0,244.0959,244.1605,243.9944,244.1144,9524.0
2021-12-10 11:45:00,264.41,264.56,264.35,264.5,16173.0,244.1144,244.2529,244.059,244.1975,16173.0
2021-12-10 11:50:00,264.51,264.59,264.25,264.45,16304.0,244.2067,244.2806,243.9667,244.1513,16304.0
2021-12-10 11:55:00,264.46,264.6,264.42,264.6,5449.0,244.1605,244.2898,244.1236,244.2898,5449.0
2021-12-10 12:00:00,264.56,264.57,264.35,264.36,4533.0,244.2529,244.2621,244.059,244.0682,4533.0
2021-12-10 12:05:00,264.36,264.48,264.28,264.38,8364.0,244.0682,244.179,243.9944,244.0867,8364.0
2021-12-10 12:10:00,264.38,264.56,264.31,264.46,13289.0,244.0867,244.2529,244.0221,244.1605,13289.0
2021-12-10 12:15:00,264.46,264.54,264.36,264.39,5612.0,244.1605,244.2344,244.0682,244.0959,5612.0
2021-12-10 12:20:00,264.4,264.45,264.33,264.41,5460.0,244.1051,244.1513,244.0405,244.1144,5460.0
2021-12-10 12:25:00,264.41,264.45,264.13,264.19,11404.0,244.1144,244.1513,243.8559,243.9113,11404.0
2021-12-10 12:30:00,264.18,264.26,264.16,264.21,3587.0,243.902,243.9759,243.8836,243.9297,3587.0
2021-12-10 12:35:00,264.2,264.34,264.17,264.29,6740.0,243.9205,244.0498,243.8928,244.0036,6740.0
2021-12-10 12:40:00,264.27,264.3,264.16,264.25,5179.0,243.9851,244.0128,243.8836,243.9667,5179.0
2021-12-10 12:45:00,264.28,264.31,264.16,264.26,8493.0,243.9944,244.0221,243.8836,243.9759,8493.0
2021-12-10 12:50:00,264.21,264.23,264.16,264.21,4284.0,243.9297,243.9482,243.8836,243.9297,4284.0
2021-12-10 12:55:00,264.22,264.44,264.22,264.31,4618.0,243.939,244.1421,243.939,244.0221,4618.0
2021-12-10 13:00:00,264.34,264.56,264.3,264.53,10794.0,244.0498,244.2529,244.0128,244.2252,10794.0
2021-12-10 13:05:00,264.5,264.57,264.44,264.44,6066.0,244.1975,244.2621,244.1421,244.1421,6066.0
2021-12-10 13:10:00,264.41,264.59,264.35,264.56,18106.0,244.1144,244.2806,244.059,244.2529,18106.0
2021-12-10 13:15:00,264.51,264.77,264.51,264.7,15062.0,244.2067,244.4467,244.2067,244.3821,15062.0
2021-12-10 13:20:00,264.69,264.72,264.59,264.64,4596.0,244.3729,244.4006,244.2806,244.3267,4596.0
2021-12-10 13:25:00,264.67,264.68,264.51,264.56,2719.0,244.3544,244.3637,244.2067,244.2529,2719.0
2021-12-10 13:30:00,264.51,264.55,264.38,264.44,5775.0,244.2067,244.2436,244.0867,244.1421,5775.0
2021-12-10 13:35:00,264.38,264.39,264.27,264.29,1930.0,244.0867,244.0959,243.9851,244.0036,1930.0
2021-12-10 13:40:00,264.3,264.36,264.19,264.28,5712.0,244.0128,244.0682,243.9113,243.9944,5712.0
2021-12-10 13:45:00,264.31,264.42,264.3,264.33,6836.0,244.0221,244.1236,244.0128,244.0405,6836.0
2021-12-10 13:50:00,264.3,264.49,264.3,264.44,3857.0,244.0128,244.1882,244.0128,244.1421,3857.0
2021-12-10 13:55:00,264.43,264.63,264.38,264.62,14376.0,244.1328,244.3175,244.0867,244.3083,14376.0
2021-12-10 14:00:00,264.56,264.78,264.55,264.76,9228.0,244.2529,244.456,244.2436,244.4375,9228.0
2021-12-10 14:05:00,264.72,264.74,264.5,264.51,5725.0,244.4006,244.419,244.1975,244.2067,5725.0
2021-12-10 14:10:00,264.51,264.7,264.51,264.69,6379.0,244.2067,244.3821,244.2067,244.3729,6379.0
2021-12-10 14:15:00,264.71,264.81,264.66,264.8,5643.0,244.3914,244.4837,244.3452,244.4744,5643.0
2021-12-10 14:20:00,264.8,264.95,264.8,264.84,7218.0,244.4744,244.6129,244.4744,244.5114,7218.0
2021-12-10 14:25:00,264.85,264.86,264.74,264.82,6950.0,244.5206,244.5298,244.419,244.4929,6950.0
2021-12-10 14:30:00,264.87,264.9,264.4,264.43,5322.0,244.5391,244.5668,244.1051,244.1328,5322.0
2021-12-10 14:35:00,264.46,264.73,264.34,264.69,12435.0,244.1605,244.4098,244.0498,244.3729,12435.0
2021-12-10 14:40:00,264.69,264.73,264.64,264.65,7959.0,244.3729,244.4098,244.3267,244.336,7959.0
2021-12-10 14:45:00,264.64,264.7,264.56,264.59,8310.0,244.3267,244.3821,244.2529,244.2806,8310.0
2021-12-10 14:50:00,264.59,264.69,264.58,264.67,6942.0,244.2806,244.3729,244.2713,244.3544,6942.0
2021-12-10 14:55:00,264.66,264.7,264.59,264.67,5375.0,244.3452,244.3821,244.2806,244.3544,5375.0
2021-12-10 15:00:00,264.64,264.69,264.28,264.31,10705.0,244.3267,244.3729,243.9944,244.0221,10705.0
2021-12-10 15:05:00,264.31,264.53,264.25,264.48,12212.0,244.0221,244.2252,243.9667,244.179,12212.0
2021-12-10 15:10:00,264.48,264.54,264.43,264.46,10536.0,244.179,244.2344,244.1328,244.1605,10536.0
2021-12-10 15:15:00,264.45,264.51,264.41,264.49,9745.0,244.1513,244.2067,244.1144,244.1882,9745.0
2021-12-10 15:20:00,264.51,264.56,264.45,264.5,14458.0,244.2067,244.2529,244.1513,244.1975,14458.0
2021-12-10 15:25:00,264.51,264.83,264.48,264.75,25159.0,244.2067,244.5021,244.179,244.4283,25159.0
2021-12-10 15:30:00,264.75,265.13,264.71,264.98,49182.0,244.4283,244.7791,244.3914,244.6406,49182.0
2021-12-10 15:35:00,264.98,265.0,264.87,264.99,16192.0,244.6406,244.6591,244.5391,244.6499,16192.0
2021-12-10 15:40:00,264.99,265.12,264.95,265.04,18110.0,244.6499,244.7699,244.6129,244.696,18110.0
2021-12-10 15:45:00,265.04,265.19,265.03,265.18,25222.0,244.696,244.8345,244.6868,244.8253,25222.0
2021-12-10 15:50:00,265.18,265.27,265.09,265.12,58239.0,244.8253,244.9084,244.7422,244.7699,58239.0
2021-12-10 15:55:00,265.12,265.17,264.9,264.93,100695.0,244.7699,244.816,244.5668,244.5945,100695.0
2021-12-13 09:30:00,264.22,265.86,264.14,265.03,82979.0,243.939,245.4531,243.8651,244.6868,82979.0
2021-12-13 09:35:00,265.05,265.45,264.69,265.17,29091.0,244.7053,245.0746,244.3729,244.816,29091.0
2021-12-13 09:40:00,265.06,265.31,264.8,264.9,23711.0,244.7145,244.9453,244.4744,244.5668,23711.0
2021-12-13 09:45:00,264.92,264.98,264.45,264.57,15266.0,244.5852,244.6406,244.1513,244.2621,15266.0
2021-12-13 09:50:00,264.53,264.85,264.34,264.51,22095.0,244.2252,244.5206,244.0498,244.2067,22095.0
2021-12-13 09:55:00,264.49,264.61,263.89,264.07,24450.0,244.1882,244.299,243.6343,243.8005,24450.0
2021-12-13 10:00:00,264.16,264.35,263.84,263.92,32969.0,243.8836,244.059,243.5881,243.662,32969.0
2021-12-13 10:05:00,263.88,264.26,263.63,264.05,19852.0,243.6251,243.9759,243.3943,243.782,19852.0
2021-12-13 10:10:00,264.0,264.09,263.71,263.79,24735.0,243.7358,243.8189,243.4681,243.542,24735.0
2021-12-13 10:15:00,263.8,264.58,263.68,264.5,19590.0,243.5512,244.2713,243.4404,244.1975,19590.0
2021-12-13 10:20:00,264.56,264.56,264.01,264.21,12712.0,244.2529,244.2529,243.7451,243.9297,12712.0
2021-12-13 10:25:00,264.22,264.22,263.29,263.45,13686.0,243.939,243.939,243.0803,243.2281,13686.0
2021-12-13 10:30:00,263.39,263.61,263.12,263.51,10001.0,243.1727,243.3758,242.9234,243.2835,10001.0
2021-12-13 10:35:00,263.51,263.62,263.1,263.1,7761.0,243.2835,243.385,242.9049,242.9049,7761.0
2021-12-13 10:40:00,263.13,263.15,262.8,262.99,10974.0,242.9326,242.9511,242.628,242.8034,10974.0
2021-12-13 10:45:00,262.96,263.13,262.89,263.09,14701.0,242.7757,242.9326,242.7111,242.8957,14701.0
2021-12-13 10:50:00,263.09,263.16,262.94,263.08,12540.0,242.8957,242.9603,242.7572,242.8865,12540.0
2021-12-13 10:55:00,263.06,263.26,262.93,263.18,14352.0,242.868,243.0527,242.748,242.9788,14352.0
2021-12-13 11:00:00,263.11,263.27,262.74,262.75,9979.0,242.9142,243.0619,242.5726,242.5818,9979.0
2021-12-13 11:05:00,262.62,262.87,262.51,262.75,10114.0,242.4618,242.6926,242.3602,242.5818,10114.0
2021-12-13 11:10:00,262.74,262.78,262.49,262.55,13169.0,242.5726,242.6095,242.3418,242.3971,13169.0
2021-12-13 11:15:00,262.61,262.79,262.47,262.48,9049.0,242.4525,242.6187,242.3233,242.3325,9049.0
2021-12-13 11:20:00,262.48,262.78,262.45,262.73,10412.0,242.3325,242.6095,242.3048,242.5633,10412.0
2021-12-13 11:25:00,262.78,262.93,262.64,262.73,7921.0,242.6095,242.748,242.4802,242.5633,7921.0
2021-12-13 11:30:00,262.71,263.01,262.68,262.91,19240.0,242.5449,242.8218,242.5172,242.7295,19240.0
2021-12-13 11:35:00,262.92,263.2,262.87,263.2,11412.0,242.7387,242.9973,242.6926,242.9973,11412.0
2021-12-13 11:40:00,263.25,263.26,262.87,262.87,11642.0,243.0434,243.0527,242.6926,242.6926,11642.0
2021-12-13 11:45:00,262.81,262.97,262.77,262.94,21191.0,242.6372,242.7849,242.6003,242.7572,21191.0
2021-12-13 11:50:00,262.9,262.92,262.65,262.72,9743.0,242.7203,242.7387,242.4895,242.5541,9743.0
2021-12-13 11:55:00,262.75,262.96,262.7,262.91,7609.0,242.5818,242.7757,242.5356,242.7295,7609.0
2021-12-13 12:00:00,262.87,262.87,262.4,262.58,13589.0,242.6926,242.6926,242.2587,242.4248,13589.0
2021-12-13 12:05:00,262.58,262.8,262.55,262.7,8092.0,242.4248,242.628,242.3971,242.5356,8092.0
2021-12-13 12:10:00,262.72,263.03,262.72,262.85,10826.0,242.5541,242.8403,242.5541,242.6741,10826.0
2021-12-13 12:15:00,262.9,263.19,262.9,263.13,13582.0,242.7203,242.988,242.7203,242.9326,13582.0
2021-12-13 12:20:00,263.15,263.29,263.03,263.16,13113.0,242.9511,243.0803,242.8403,242.9603,13113.0
2021-12-13 12:25:00,263.16,263.2,263.01,263.13,11353.0,242.9603,242.9973,242.8218,242.9326,11353.0
2021-12-13 12:30:00,263.15,263.15,262.8,262.8,6183.0,242.9511,242.9511,242.628,242.628,6183.0
2021-12-13 12:35:00,262.75,262.97,262.73,262.94,10556.0,242.5818,242.7849,242.5633,242.7572,10556.0
2021-12-13 12:40:00,262.92,263.07,262.81,263.07,6091.0,242.7387,242.8772,242.6372,242.8772,6091.0
2021-12-13 12:45:00,263.07,263.15,262.81,262.81,5334.0,242.8772,242.9511,242.6372,242.6372,5334.0
2021-12-13 12:50:00,262.86,262.86,262.71,262.71,6491.0,242.6834,242.6834,242.5449,242.5449,6491.0
2021-12-13 12:55:00,262.71,262.86,262.65,262.81,5096.0,242.5449,242.6834,242.4895,242.6372,5096.0
2021-12-13 13:00:00,262.81,262.82,262.6,262.76,4755.0,242.6372,242.6464,242.4433,242.591,4755.0
2021-12-13 13:05:00,262.59,262.69,262.5,262.5,3882.0,242.4341,242.5264,242.351,242.351,3882.0
2021-12-13 13:10:00,262.44,262.85,262.44,262.83,3562.0,242.2956,242.6741,242.2956,242.6557,3562.0
2021-12-13 13:15:00,262.86,263.05,262.82,262.97,13940.0,242.6834,242.8588,242.6464,242.7849,13940.0
2021-12-13 13:20:00,262.94,262.94,262.76,262.78,13052.0,242.7572,242.7572,242.591,242.6095,13052.0
2021-12-13 13:25:00,262.79,262.99,262.56,262.98,20041.0,242.6187,242.8034,242.4064,242.7941,20041.0
2021-12-13 13:30:00,262.99,263.02,262.78,262.81,4671.0,242.8034,242.8311,242.6095,242.6372,4671.0
2021-12-13 13:35:00,262.81,262.98,262.81,262.89,5674.0,242.6372,242.7941,242.6372,242.7111,5674.0
2021-12-13 13:40:00,262.88,263.02,262.87,262.95,5310.0,242.7018,242.8311,242.6926,242.7664,5310.0
2021-12-13 13:45:00,262.93,263.08,262.91,263.04,4275.0,242.748,242.8865,242.7295,242.8495,4275.0
2021-12-13 13:50:00,263.09,263.11,263.02,263.05,2651.0,242.8957,242.9142,242.8311,242.8588,2651.0
2021-12-13 13:55:00,263.05,263.42,263.02,263.42,5994.0,242.8588,243.2004,242.8311,243.2004,5994.0
2021-12-13 14:00:00,263.42,263.45,263.27,263.45,10828.0,243.2004,243.2281,243.0619,243.2281,10828.0
2021-12-13 14:05:00,263.48,263.75,263.38,263.75,7183.0,243.2558,243.505,243.1634,243.505,7183.0
2021-12-13 14:10:00,263.74,263.94,263.72,263.94,8962.0,243.4958,243.6805,243.4773,243.6805,8962.0
2021-12-13 14:15:00,263.94,264.19,263.94,264.16,8937.0,243.6805,243.9113,243.6805,243.8836,8937.0
2021-12-13 14:20:00,264.2,264.2,264.03,264.04,23990.0,243.9205,243.9205,243.7635,243.7728,23990.0
2021-12-13 14:25:00,264.07,264.1,263.84,263.95,7267.0,243.8005,243.8282,243.5881,243.6897,7267.0
2021-12-13 14:30:00,263.97,264.04,263.86,263.98,5170.0,243.7082,243.7728,243.6066,243.7174,5170.0
2021-12-13 14:35:00,263.95,264.06,263.88,263.94,10044.0,243.6897,243.7912,243.6251,243.6805,10044.0
2021-12-13 14:40:00,263.97,263.97,263.79,263.81,5838.0,243.7082,243.7082,243.542,243.5604,5838.0
2021-12-13 14:45:00,263.77,263.87,263.72,263.74,3515.0,243.5235,243.6158,243.4773,243.4958,3515.0
2021-12-13 14:50:00,263.73,263.9,263.72,263.9,9077.0,243.4866,243.6435,243.4773,243.6435,9077.0
2021-12-13 14:55:00,263.89,264.09,263.87,264.01,12581.0,243.6343,243.8189,243.6158,243.7451,12581.0
2021-12-13 15:00:00,264.02,264.05,263.9,264.01,18492.0,243.7543,243.782,243.6435,243.7451,18492.0
2021-12-13 15:05:00,264.01,264.02,263.78,263.91,9997.0,243.7451,243.7543,243.5327,243.6528,9997.0
2021-12-13 15:10:00,263.92,264.1,263.86,264.06,36916.0,243.662,243.8282,243.6066,243.7912,36916.0
2021-12-13 15:15:00,264.06,264.09,263.8,263.82,9895.0,243.7912,243.8189,243.5512,243.5697,9895.0
2021-12-13 15:20:00,263.81,263.91,263.77,263.9,10501.0,243.5604,243.6528,243.5235,243.6435,10501.0
2021-12-13 15:25:00,263.89,264.03,263.89,264.0,11523.0,243.6343,243.7635,243.6343,243.7358,11523.0
2021-12-13 15:30:00,264.02,264.05,263.71,263.85,23372.0,243.7543,243.782,243.4681,243.5974,23372.0
2021-12-13 15:35:00,263.87,264.16,263.87,264.15,25826.0,243.6158,243.8836,243.6158,243.8743,25826.0
2021-12-13 15:40:00,264.16,264.17,264.01,264.04,39219.0,243.8836,243.8928,243.7451,243.7728,39219.0
2021-12-13 15:45:00,264.07,264.08,263.76,263.84,77122.0,243.8005,243.8097,243.5143,243.5881,77122.0
2021-12-13 15:50:00,263.71,263.75,263.27,263.29,81797.0,243.4681,243.505,243.0619,243.0803,81797.0
2021-12-13 15:55:00,263.32,263.32,263.0,263.13,147338.0,243.108,243.108,242.8126,242.9326,147338.0
2021-12-14 09:30:00,263.0,263.32,262.56,263.19,66828.0,242.8126,243.108,242.4064,242.988,66828.0
2021-12-14 09:35:00,263.24,263.32,262.48,262.6,16978.0,243.0342,243.108,242.3325,242.4433,16978.0
2021-12-14 09:40:00,262.69,263.01,262.44,262.96,11224.0,242.5264,242.8218,242.2956,242.7757,11224.0
2021-12-14 09:45:00,263.04,263.19,262.39,263.06,15871.0,242.8495,242.988,242.2494,242.868,15871.0
2021-12-14 09:50:00,262.98,263.4,262.8,263.36,26505.0,242.7941,243.1819,242.628,243.145,26505.0
2021-12-14 09:55:00,263.39,263.59,262.94,263.14,14103.0,243.1727,243.3573,242.7572,242.9419,14103.0
2021-12-14 10:00:00,263.23,263.23,262.7,263.18,39614.0,243.025,243.025,242.5356,242.9788,39614.0
2021-12-14 10:05:00,263.18,263.55,262.94,262.99,12380.0,242.9788,243.3204,242.7572,242.8034,12380.0
2021-12-14 10:10:00,262.96,262.96,262.07,262.5,16109.0,242.7757,242.7757,241.954,242.351,16109.0
2021-12-14 10:15:00,262.46,262.75,262.29,262.63,17563.0,242.3141,242.5818,242.1571,242.471,17563.0
2021-12-14 10:20:00,262.64,262.98,262.48,262.86,14311.0,242.4802,242.7941,242.3325,242.6834,14311.0
2021-12-14 10:25:00,262.83,263.17,262.8,263.07,9290.0,242.6557,242.9696,242.628,242.8772,9290.0
2021-12-14 10:30:00,263.11,263.11,262.63,262.64,17812.0,242.9142,242.9142,242.471,242.4802,17812.0
2021-12-14 10:35:00,262.61,262.8,262.42,262.55,15103.0,242.4525,242.628,242.2771,242.3971,15103.0
2021-12-14 10:40:00,262.58,262.62,262.17,262.25,19011.0,242.4248,242.4618,242.0463,242.1202,19011.0
2021-12-14 10:45:00,262.17,262.24,261.87,262.06,32230.0,242.0463,242.1109,241.7693,241.9448,32230.0
2021-12-14 10:50:00,262.0,262.18,261.85,262.07,129661.0,241.8894,242.0555,241.7509,241.954,129661.0
2021-12-14 10:55:00,262.02,262.23,261.83,262.23,14479.0,241.9078,242.1017,241.7324,242.1017,14479.0
2021-12-14 11:00:00,262.17,262.21,261.81,262.2,17481.0,242.0463,242.0832,241.714,242.074,17481.0
2021-12-14 11:05:00,262.12,262.64,262.12,262.4,14872.0,242.0002,242.4802,242.0002,242.2587,14872.0
2021-12-14 11:10:00,262.35,262.84,262.35,262.84,11375.0,242.2125,242.6649,242.2125,242.6649,11375.0
2021-12-14 11:15:00,262.82,262.89,262.27,262.32,14226.0,242.6464,242.7111,242.1386,242.1848,14226.0
2021-12-14 11:20:00,262.31,262.5,262.06,262.36,15016.0,242.1756,242.351,241.9448,242.2217,15016.0
2021-12-14 11:25:00,262.38,262.56,262.29,262.46,8310.0,242.2402,242.4064,242.1571,242.3141,8310.0
2021-12-14 11:30:00,262.45,262.65,262.29,262.44,13082.0,242.3048,242.4895,242.1571,242.2956,13082.0
2021-12-14 11:35:00,262.54,262.61,262.16,262.53,11673.0,242.3879,242.4525,242.0371,242.3787,11673.0
2021-12-14 11:40:00,262.59,262.65,262.42,262.54,5922.0,242.4341,242.4895,242.2771,242.3879,5922.0
2021-12-14 11:45:00,262.42,262.62,262.27,262.45,8798.0,242.2771,242.4618,242.1386,242.3048,8798.0
2021-12-14 11:50:00,262.37,262.55,262.19,262.44,9961.0,242.231,242.3971,242.0648,242.2956,9961.0
2021-12-14 11:55:00,262.45,262.45,261.99,262.16,11795.0,242.3048,242.3048,241.8801,242.0371,11795.0
2021-12-14 12:00:00,262.2,262.36,261.93,261.96,7492.0,242.074,242.2217,241.8247,241.8524,7492.0
2021-12-14 12:05:00,261.99,262.4,261.88,262.28,17231.0,241.8801,242.2587,241.7786,242.1479,17231.0
2021-12-14 12:10:00,262.32,262.38,262.2,262.2,8741.0,242.1848,242.2402,242.074,242.074,8741.0
2021-12-14 12:15:00,262.23,262.25,262.06,262.2,12593.0,242.1017,242.1202,241.9448,242.074,12593.0
2021-12-14 12:20:00,262.24,262.44,262.23,262.38,10497.0,242.1109,242.2956,242.1017,242.2402,10497.0
2021-12-14 12:25:00,262.38,262.87,262.3,262.67,11056.0,242.2402,242.6926,242.1663,242.5079,11056.0
2021-12-14 12:30:00,262.63,262.84,262.52,262.81,17463.0,242.471,242.6649,242.3695,242.6372,17463.0
2021-12-14 12:35:00,262.82,262.9,262.64,262.71,27214.0,242.6464,242.7203,242.4802,242.5449,27214.0
2021-12-14 12:40:00,262.72,262.98,262.32,262.65,80766.0,242.5541,242.7941,242.1848,242.4895,80766.0
2021-12-14 12:45:00,262.64,262.79,262.55,262.71,11447.0,242.4802,242.6187,242.3971,242.5449,11447.0
2021-12-14 12:50:00,262.7,262.7,262.4,262.46,11565.0,242.5356,242.5356,242.2587,242.3141,11565.0
2021-12-14 12:55:00,262.46,262.59,262.36,262.55,7735.0,242.3141,242.4341,242.2217,242.3971,7735.0
2021-12-14 13:00:00,262.55,262.85,262.55,262.69,7394.0,242.3971,242.6741,242.3971,242.5264,7394.0
2021-12-14 13:05:00,262.67,262.94,262.65,262.93,8439.0,242.5079,242.7572,242.4895,242.748,8439.0
2021-12-14 13:10:00,262.91,263.08,262.49,262.54,28785.0,242.7295,242.8865,242.3418,242.3879,28785.0
2021-12-14 13:15:00,262.55,262.57,262.34,262.51,8586.0,242.3971,242.4156,242.2033,242.3602,8586.0
2021-12-14 13:20:00,262.48,262.56,262.34,262.37,10421.0,242.3325,242.4064,242.2033,242.231,10421.0
2021-12-14 13:25:00,262.4,262.48,262.34,262.39,6780.0,242.2587,242.3325,242.2033,242.2494,6780.0
2021-12-14 13:30:00,262.37,262.45,262.2,262.24,9650.0,242.231,242.3048,242.074,242.1109,9650.0
2021-12-14 13:35:00,262.22,262.28,262.13,262.26,6548.0,242.0925,242.1479,242.0094,242.1294,6548.0
2021-12-14 13:40:00,262.23,262.26,261.96,262.0,13397.0,242.1017,242.1294,241.8524,241.8894,13397.0
2021-12-14 13:45:00,261.99,262.07,261.93,262.0,16772.0,241.8801,241.954,241.8247,241.8894,16772.0
2021-12-14 13:50:00,262.03,262.09,261.92,261.92,10701.0,241.9171,241.9725,241.8155,241.8155,10701.0
2021-12-14 13:55:00,261.91,262.01,261.81,261.97,5387.0,241.8063,241.8986,241.714,241.8617,5387.0
2021-12-14 14:00:00,261.96,262.14,261.9,262.04,29448.0,241.8524,242.0186,241.797,241.9263,29448.0
2021-12-14 14:05:00,262.02,262.44,261.93,262.38,22152.0,241.9078,242.2956,241.8247,242.2402,22152.0
2021-12-14 14:10:00,262.27,262.47,262.07,262.11,21900.0,242.1386,242.3233,241.954,241.9909,21900.0
2021-12-14 14:15:00,262.11,262.27,262.04,262.09,14977.0,241.9909,242.1386,241.9263,241.9725,14977.0
2021-12-14 14:20:00,262.12,262.17,261.88,262.01,9153.0,242.0002,242.0463,241.7786,241.8986,9153.0
2021-12-14 14:25:00,262.04,262.15,261.85,261.86,16072.0,241.9263,242.0279,241.7509,241.7601,16072.0
2021-12-14 14:30:00,261.89,262.04,261.83,261.95,14539.0,241.7878,241.9263,241.7324,241.8432,14539.0
2021-12-14 14:35:00,261.94,261.94,261.75,261.81,13982.0,241.834,241.834,241.6586,241.714,13982.0
2021-12-14 14:40:00,261.81,262.0,261.76,261.98,11399.0,241.714,241.8894,241.6678,241.8709,11399.0
2021-12-14 14:45:00,261.97,262.1,261.76,261.8,11112.0,241.8617,241.9817,241.6678,241.7047,11112.0
2021-12-14 14:50:00,261.78,262.15,261.77,262.09,10862.0,241.6863,242.0279,241.677,241.9725,10862.0
2021-12-14 14:55:00,262.12,262.18,261.94,262.09,14793.0,242.0002,242.0555,241.834,241.9725,14793.0
2021-12-14 15:00:00,262.13,262.72,262.09,262.7,12032.0,242.0094,242.5541,241.9725,242.5356,12032.0
2021-12-14 15:05:00,262.71,262.85,262.68,262.85,9442.0,242.5449,242.6741,242.5172,242.6741,9442.0
2021-12-14 15:10:00,262.82,262.87,262.75,262.87,9318.0,242.6464,242.6926,242.5818,242.6926,9318.0
2021-12-14 15:15:00,262.85,263.08,262.81,263.08,11743.0,242.6741,242.8865,242.6372,242.8865,11743.0
2021-12-14 15:20:00,263.04,263.05,262.78,262.79,8573.0,242.8495,242.8588,242.6095,242.6187,8573.0
2021-12-14 15:25:00,262.78,262.95,262.67,262.86,12766.0,242.6095,242.7664,242.5079,242.6834,12766.0
2021-12-14 15:30:00,262.8,263.14,262.74,263.03,43293.0,242.628,242.9419,242.5726,242.8403,43293.0
2021-12-14 15:35:00,263.09,263.26,262.83,262.92,12001.0,242.8957,243.0527,242.6557,242.7387,12001.0
2021-12-14 15:40:00,262.92,262.92,262.64,262.69,14981.0,242.7387,242.7387,242.4802,242.5264,14981.0
2021-12-14 15:45:00,262.65,262.95,262.6,262.63,22733.0,242.4895,242.7664,242.4433,242.471,22733.0
2021-12-14 15:50:00,262.68,262.84,262.45,262.45,31851.0,242.5172,242.6649,242.3048,242.3048,31851.0
2021-12-14 15:55:00,262.48,262.7,262.19,262.54,99933.0,242.3325,242.5356,242.0648,242.3879,99933.0
2021-12-15 09:30:00,262.16,262.55,261.5,262.16,115002.0,242.0371,242.3971,241.4277,242.0371,115002.0
2021-12-15 09:35:00,262.01,262.29,261.55,262.08,29483.0,241.8986,242.1571,241.4739,241.9632,29483.0
2021-12-15 09:40:00,262.08,262.75,261.95,262.23,20706.0,241.9632,242.5818,241.8432,242.1017,20706.0
2021-12-15 09:45:00,262.24,262.45,262.08,262.19,16348.0,242.1109,242.3048,241.9632,242.0648,16348.0
2021-12-15 09:50:00,262.15,262.54,262.09,262.54,10219.0,242.0279,242.3879,241.9725,242.3879,10219.0
2021-12-15 09:55:00,262.46,262.46,262.03,262.45,10919.0,242.3141,242.3141,241.9171,242.3048,10919.0
2021-12-15 10:00:00,262.48,262.48,261.72,261.75,13492.0,242.3325,242.3325,241.6309,241.6586,13492.0
2021-12-15 10:05:00,261.72,262.04,261.41,261.93,10629.0,241.6309,241.9263,241.3447,241.8247,10629.0
2021-12-15 10:10:00,261.93,262.23,261.93,262.04,8584.0,241.8247,242.1017,241.8247,241.9263,8584.0
2021-12-15 10:15:00,262.01,262.04,261.79,261.85,17315.0,241.8986,241.9263,241.6955,241.7509,17315.0
2021-12-15 10:20:00,261.83,262.17,261.83,262.05,7972.0,241.7324,242.0463,241.7324,241.9355,7972.0
2021-12-15 10:25:00,262.08,262.24,261.88,262.04,9166.0,241.9632,242.1109,241.7786,241.9263,9166.0
2021-12-15 10:30:00,262.04,262.15,261.92,261.96,7633.0,241.9263,242.0279,241.8155,241.8524,7633.0
2021-12-15 10:35:00,261.95,262.07,261.85,262.04,9228.0,241.8432,241.954,241.7509,241.9263,9228.0
2021-12-15 10:40:00,262.02,262.1,261.9,261.93,15645.0,241.9078,241.9817,241.797,241.8247,15645.0
2021-12-15 10:45:00,261.89,262.45,261.89,262.4,10324.0,241.7878,242.3048,241.7878,242.2587,10324.0
2021-12-15 10:50:00,262.44,262.53,262.32,262.44,10861.0,242.2956,242.3787,242.1848,242.2956,10861.0
2021-12-15 10:55:00,262.41,262.41,262.16,262.36,5741.0,242.2679,242.2679,242.0371,242.2217,5741.0
2021-12-15 11:00:00,262.32,262.36,262.17,262.29,7650.0,242.1848,242.2217,242.0463,242.1571,7650.0
2021-12-15 11:05:00,262.31,262.31,262.05,262.23,4229.0,242.1756,242.1756,241.9355,242.1017,4229.0
2021-12-15 11:10:00,262.3,262.37,262.15,262.18,8013.0,242.1663,242.231,242.0279,242.0555,8013.0
2021-12-15 11:15:00,262.14,262.15,261.91,262.01,10913.0,242.0186,242.0279,241.8063,241.8986,10913.0
2021-12-15 11:20:00,262.13,262.38,262.13,262.31,10794.0,242.0094,242.2402,242.0094,242.1756,10794.0
2021-12-15 11:25:00,262.34,262.57,262.33,262.42,7673.0,242.2033,242.4156,242.194,242.2771,7673.0
2021-12-15 11:30:00,262.43,262.48,262.12,262.18,6992.0,242.2864,242.3325,242.0002,242.0555,6992.0
2021-12-15 11:35:00,262.2,262.25,261.9,261.91,8992.0,242.074,242.1202,241.797,241.8063,8992.0
2021-12-15 11:40:00,261.89,262.11,261.82,262.05,10133.0,241.7878,241.9909,241.7232,241.9355,10133.0
2021-12-15 11:45:00,262.03,263.12,262.03,263.04,52142.0,241.9171,242.9234,241.9171,242.8495,52142.0
2021-12-15 11:50:00,263.03,263.04,262.71,262.74,15962.0,242.8403,242.8495,242.5449,242.5726,15962.0
2021-12-15 11:55:00,262.77,262.84,262.45,262.57,12661.0,242.6003,242.6649,242.3048,242.4156,12661.0
2021-12-15 12:00:00,262.46,263.0,262.46,262.86,10400.0,242.3141,242.8126,242.3141,242.6834,10400.0
2021-12-15 12:05:00,262.86,263.11,262.76,263.0,17214.0,242.6834,242.9142,242.591,242.8126,17214.0
2021-12-15 12:10:00,263.0,263.45,262.99,263.29,17452.0,242.8126,243.2281,242.8034,243.0803,17452.0
2021-12-15 12:15:00,263.29,263.46,262.96,263.05,15785.0,243.0803,243.2373,242.7757,242.8588,15785.0
2021-12-15 12:20:00,263.06,263.09,262.93,263.06,5931.0,242.868,242.8957,242.748,242.868,5931.0
2021-12-15 12:25:00,262.96,263.3,262.88,263.3,9407.0,242.7757,243.0896,242.7018,243.0896,9407.0
2021-12-15 12:30:00,263.35,263.57,263.34,263.42,16558.0,243.1357,243.3389,243.1265,243.2004,16558.0
2021-12-15 12:35:00,263.42,263.57,263.26,263.26,5990.0,243.2004,243.3389,243.0527,243.0527,5990.0
2021-12-15 12:40:00,263.23,263.32,263.11,263.28,9324.0,243.025,243.108,242.9142,243.0711,9324.0
2021-12-15 12:45:00,263.32,263.41,263.09,263.09,7566.0,243.108,243.1911,242.8957,242.8957,7566.0
2021-12-15 12:50:00,263.08,263.36,263.07,263.34,4699.0,242.8865,243.145,242.8772,243.1265,4699.0
2021-12-15 12:55:00,263.28,263.36,263.16,263.24,6705.0,243.0711,243.145,242.9603,243.0342,6705.0
2021-12-15 13:00:00,263.24,263.27,263.08,263.19,7121.0,243.0342,243.0619,242.8865,242.988,7121.0
2021-12-15 13:05:00,263.17,263.17,263.03,263.12,6639.0,242.9696,242.9696,242.8403,242.9234,6639.0
2021-12-15 13:10:00,263.14,263.19,263.03,263.16,6799.0,242.9419,242.988,242.8403,242.9603,6799.0
2021-12-15 13:15:00,263.12,263.18,263.04,263.15,8749.0,242.9234,242.9788,242.8495,242.9511,8749.0
2021-12-15 13:20:00,263.12,263.12,262.75,262.9,5622.0,242.9234,242.9234,242.5818,242.7203,5622.0
2021-12-15 13:25:00,262.92,262.95,262.77,262.95,8969.0,242.7387,242.7664,242.6003,242.7664,8969.0
2021-12-15 13:30:00,262.9,263.07,262.84,262.98,4610.0,242.7203,242.8772,242.6649,242.7941,4610.0
2021-12-15 13:35:00,262.99,263.13,262.84,262.98,9010.0,242.8034,242.9326,242.6649,242.7941,9010.0
2021-12-15 13:40:00,262.95,263.19,262.89,263.19,11293.0,242.7664,242.988,242.7111,242.988,11293.0
2021-12-15 13:45:00,263.16,263.45,263.15,263.45,12876.0,242.9603,243.2281,242.9511,243.2281,12876.0
2021-12-15 13:50:00,263.46,263.59,263.38,263.44,17294.0,243.2373,243.3573,243.1634,243.2188,17294.0
2021-12-15 13:55:00,263.4,263.58,263.2,263.58,21309.0,243.1819,243.3481,242.9973,243.3481,21309.0
2021-12-15 14:00:00,263.39,263.97,262.69,263.97,29621.0,243.1727,243.7082,242.5264,243.7082,29621.0
2021-12-15 14:05:00,264.03,264.73,264.03,264.61,24005.0,243.7635,244.4098,243.7635,244.299,24005.0
2021-12-15 14:10:00,264.63,264.97,264.5,264.85,15558.0,244.3175,244.6314,244.1975,244.5206,15558.0
2021-12-15 14:15:00,264.92,264.92,264.45,264.55,16019.0,244.5852,244.5852,244.1513,244.2436,16019.0
2021-12-15 14:20:00,264.5,264.51,264.3,264.33,11422.0,244.1975,244.2067,244.0128,244.0405,11422.0
2021-12-15 14:25:00,264.33,264.51,264.14,264.51,15050.0,244.0405,244.2067,243.8651,244.2067,15050.0
2021-12-15 14:30:00,264.47,264.69,264.26,264.29,15530.0,244.1698,244.3729,243.9759,244.0036,15530.0
2021-12-15 14:35:00,264.34,264.38,264.1,264.29,11288.0,244.0498,244.0867,243.8282,244.0036,11288.0
2021-12-15 14:40:00,264.2,264.37,264.07,264.19,13889.0,243.9205,244.0774,243.8005,243.9113,13889.0
2021-12-15 14:45:00,264.15,264.21,263.78,263.84,14057.0,243.8743,243.9297,243.5327,243.5881,14057.0
2021-12-15 14:50:00,263.73,263.85,263.52,263.75,8000.0,243.4866,243.5974,243.2927,243.505,8000.0
2021-12-15 14:55:00,263.69,263.86,263.2,263.37,8700.0,243.4496,243.6066,242.9973,243.1542,8700.0
2021-12-15 15:00:00,263.38,263.71,263.33,263.52,9712.0,243.1634,243.4681,243.1173,243.2927,9712.0
2021-12-15 15:05:00,263.46,264.23,263.46,264.11,12050.0,243.2373,243.9482,243.2373,243.8374,12050.0
2021-12-15 15:10:00,264.15,264.47,264.07,264.47,6946.0,243.8743,244.1698,243.8005,244.1698,6946.0
2021-12-15 15:15:00,264.4,264.85,264.38,264.61,14220.0,244.1051,244.5206,244.0867,244.299,14220.0
2021-12-15 15:20:00,264.61,265.13,264.55,265.07,16205.0,244.299,244.7791,244.2436,244.7237,16205.0
2021-12-15 15:25:00,265.08,265.67,265.06,265.59,15145.0,244.733,245.2777,244.7145,245.2038,15145.0
2021-12-15 15:30:00,265.58,265.67,264.61,264.78,21250.0,245.1946,245.2777,244.299,244.456,21250.0
2021-12-15 15:35:00,264.76,264.93,264.59,264.74,17469.0,244.4375,244.5945,244.2806,244.419,17469.0
2021-12-15 15:40:00,264.73,264.88,264.38,264.44,19169.0,244.4098,244.5483,244.0867,244.1421,19169.0
2021-12-15 15:45:00,264.45,264.47,263.98,263.98,20160.0,244.1513,244.1698,243.7174,243.7174,20160.0
2021-12-15 15:50:00,264.02,264.62,264.02,264.45,34557.0,243.7543,244.3083,243.7543,244.1513,34557.0
2021-12-15 15:55:00,264.38,264.78,264.38,264.49,109557.0,244.0867,244.456,244.0867,244.1882,109557.0
2021-12-16 09:30:00,265.56,265.73,264.95,264.95,51853.0,245.1761,245.3331,244.6129,244.6129,51853.0
2021-12-16 09:35:00,264.94,265.37,264.43,264.72,20005.0,244.6037,245.0007,244.1328,244.4006,20005.0
2021-12-16 09:40:00,264.66,264.66,264.09,264.55,10113.0,244.3452,244.3452,243.8189,244.2436,10113.0
2021-12-16 09:45:00,264.51,266.15,264.51,266.06,17469.0,244.2067,245.7208,244.2067,245.6377,17469.0
2021-12-16 09:50:00,266.06,266.16,265.36,265.7,12117.0,245.6377,245.7301,244.9915,245.3054,12117.0
2021-12-16 09:55:00,265.61,265.61,265.0,265.35,12277.0,245.2223,245.2223,244.6591,244.9822,12277.0
2021-12-16 10:00:00,265.4,265.92,265.4,265.75,11605.0,245.0284,245.5085,245.0284,245.3515,11605.0
2021-12-16 10:05:00,265.7,265.93,265.34,265.44,14953.0,245.3054,245.5177,244.973,245.0653,14953.0
2021-12-16 10:10:00,265.48,265.71,265.29,265.37,15277.0,245.1022,245.3146,244.9268,245.0007,15277.0
2021-12-16 10:15:00,265.29,265.47,264.75,264.95,15122.0,244.9268,245.093,244.4283,244.6129,15122.0
2021-12-16 10:20:00,264.99,265.0,264.58,264.84,7531.0,244.6499,244.6591,244.2713,244.5114,7531.0
2021-12-16 10:25:00,264.94,265.37,264.83,265.19,18493.0,244.6037,245.0007,244.5021,244.8345,18493.0
2021-12-16 10:30:00,265.31,265.67,265.16,265.67,7500.0,244.9453,245.2777,244.8068,245.2777,7500.0
2021-12-16 10:35:00,265.67,265.95,265.53,265.79,16513.0,245.2777,245.5362,245.1484,245.3885,16513.0
2021-12-16 10:40:00,265.74,265.93,265.64,265.84,10479.0,245.3423,245.5177,245.25,245.4346,10479.0
2021-12-16 10:45:00,265.9,266.06,265.77,265.93,13473.0,245.49,245.6377,245.37,245.5177,13473.0
2021-12-16 10:50:00,265.87,266.04,265.69,265.76,25672.0,245.4623,245.6193,245.2961,245.3608,25672.0
2021-12-16 10:55:00,265.65,265.88,265.62,265.87,12360.0,245.2592,245.4715,245.2315,245.4623,12360.0
2021-12-16 11:00:00,265.95,266.11,265.79,265.94,10810.0,245.5362,245.6839,245.3885,245.5269,10810.0
2021-12-16 11:05:00,265.88,265.88,265.3,265.44,12229.0,245.4715,245.4715,244.9361,245.0653,12229.0
2021-12-16 11:10:00,265.45,265.59,265.28,265.59,11754.0,245.0746,245.2038,244.9176,245.2038,11754.0
2021-12-16 11:15:00,265.58,266.5,265.54,266.34,25533.0,245.1946,246.044,245.1576,245.8962,25533.0
2021-12-16 11:20:00,266.32,266.89,266.32,266.89,14878.0,245.8778,246.404,245.8778,246.404,14878.0
2021-12-16 11:25:00,266.83,266.87,266.57,266.63,12122.0,246.3486,246.3856,246.1086,246.164,12122.0
2021-12-16 11:30:00,266.74,266.87,266.17,266.18,11963.0,246.2655,246.3856,245.7393,245.7485,11963.0
2021-12-16 11:35:00,266.2,266.6,266.13,266.43,11994.0,245.767,246.1363,245.7024,245.9793,11994.0
2021-12-16 11:40:00,266.43,266.74,266.43,266.51,8741.0,245.9793,246.2655,245.9793,246.0532,8741.0
2021-12-16 11:45:00,266.51,266.51,266.07,266.18,9046.0,246.0532,246.0532,245.647,245.7485,9046.0
2021-12-16 11:50:00,266.14,266.34,266.1,266.17,4607.0,245.7116,245.8962,245.6747,245.7393,4607.0
2021-12-16 11:55:00,266.18,266.37,266.13,266.15,7011.0,245.7485,245.9239,245.7024,245.7208,7011.0
2021-12-16 12:00:00,266.14,266.48,266.11,266.13,7827.0,245.7116,246.0255,245.6839,245.7024,7827.0
2021-12-16 12:05:00,266.07,266.17,265.9,265.9,5670.0,245.647,245.7393,245.49,245.49,5670.0
2021-12-16 12:10:00,266.0,266.28,265.95,266.25,7424.0,245.5823,245.8408,245.5362,245.8131,7424.0
2021-12-16 12:15:00,266.18,266.29,266.12,266.26,4049.0,245.7485,245.8501,245.6931,245.8224,4049.0
2021-12-16 12:20:00,266.31,266.46,266.15,266.46,5643.0,245.8685,246.007,245.7208,246.007,5643.0
2021-12-16 12:25:00,266.41,266.5,266.17,266.43,5358.0,245.9609,246.044,245.7393,245.9793,5358.0
2021-12-16 12:30:00,266.42,266.42,266.21,266.29,3783.0,245.9701,245.9701,245.7762,245.8501,3783.0
2021-12-16 12:35:00,266.3,266.36,265.91,265.96,14862.0,245.8593,245.9147,245.4992,245.5454,14862.0
2021-12-16 12:40:00,265.98,266.05,265.85,265.98,4041.0,245.5639,245.6285,245.4438,245.5639,4041.0
2021-12-16 12:45:00,265.99,266.02,265.64,265.79,7364.0,245.5731,245.6008,245.25,245.3885,7364.0
2021-12-16 12:50:00,265.8,265.9,265.72,265.78,6730.0,245.3977,245.49,245.3238,245.3792,6730.0
2021-12-16 12:55:00,265.78,265.86,265.73,265.86,6815.0,245.3792,245.4531,245.3331,245.4531,6815.0
2021-12-16 13:00:00,265.8,265.85,265.56,265.6,8130.0,245.3977,245.4438,245.1761,245.213,8130.0
2021-12-16 13:05:00,265.53,265.57,265.27,265.57,9668.0,245.1484,245.1853,244.9084,245.1853,9668.0
2021-12-16 13:10:00,265.56,265.91,265.56,265.91,8993.0,245.1761,245.4992,245.1761,245.4992,8993.0
2021-12-16 13:15:00,265.88,265.88,265.68,265.76,4713.0,245.4715,245.4715,245.2869,245.3608,4713.0
2021-12-16 13:20:00,265.78,265.88,265.69,265.76,5422.0,245.3792,245.4715,245.2961,245.3608,5422.0
2021-12-16 13:25:00,265.81,265.88,265.71,265.79,7728.0,245.4069,245.4715,245.3146,245.3885,7728.0
2021-12-16 13:30:00,265.74,265.75,265.41,265.41,2613.0,245.3423,245.3515,245.0376,245.0376,2613.0
2021-12-16 13:35:00,265.41,265.41,265.25,265.38,13903.0,245.0376,245.0376,244.8899,245.0099,13903.0
2021-12-16 13:40:00,265.36,265.54,265.33,265.54,3847.0,244.9915,245.1576,244.9638,245.1576,3847.0
2021-12-16 13:45:00,265.62,265.81,265.62,265.76,5519.0,245.2315,245.4069,245.2315,245.3608,5519.0
2021-12-16 13:50:00,265.75,265.82,265.65,265.77,5611.0,245.3515,245.4161,245.2592,245.37,5611.0
2021-12-16 13:55:00,265.66,265.79,265.57,265.59,2488.0,245.2684,245.3885,245.1853,245.2038,2488.0
2021-12-16 14:00:00,265.63,265.64,265.42,265.5,8995.0,245.2407,245.25,245.0469,245.1207,8995.0
2021-12-16 14:05:00,265.51,265.57,265.25,265.25,5405.0,245.1299,245.1853,244.8899,244.8899,5405.0
2021-12-16 14:10:00,265.25,265.25,265.06,265.21,5858.0,244.8899,244.8899,244.7145,244.853,5858.0
2021-12-16 14:15:00,265.26,265.26,265.06,265.16,7917.0,244.8991,244.8991,244.7145,244.8068,7917.0
2021-12-16 14:20:00,265.14,265.25,265.06,265.22,6516.0,244.7883,244.8899,244.7145,244.8622,6516.0
2021-12-16 14:25:00,265.24,265.37,265.19,265.27,7459.0,244.8807,245.0007,244.8345,244.9084,7459.0
2021-12-16 14:30:00,265.27,265.43,265.14,265.19,15163.0,244.9084,245.0561,244.7883,244.8345,15163.0
2021-12-16 14:35:00,265.17,265.62,265.06,265.61,6635.0,244.816,245.2315,244.7145,245.2223,6635.0
2021-12-16 14:40:00,265.68,265.72,265.37,265.38,7282.0,245.2869,245.3238,245.0007,245.0099,7282.0
2021-12-16 14:45:00,265.31,265.37,264.65,264.69,8771.0,244.9453,245.0007,244.336,244.3729,8771.0
2021-12-16 14:50:00,264.72,264.72,264.28,264.35,18532.0,244.4006,244.4006,243.9944,244.059,18532.0
2021-12-16 14:55:00,264.34,265.07,264.33,265.07,11192.0,244.0498,244.7237,244.0405,244.7237,11192.0
2021-12-16 15:00:00,265.02,265.1,264.8,265.08,9462.0,244.6776,244.7514,244.4744,244.733,9462.0
2021-12-16 15:05:00,265.11,265.13,264.8,264.8,12650.0,244.7606,244.7791,244.4744,244.4744,12650.0
2021-12-16 15:10:00,264.86,264.97,264.5,264.59,13249.0,244.5298,244.6314,244.1975,244.2806,13249.0
2021-12-16 15:15:00,264.53,264.92,264.49,264.86,15770.0,244.2252,244.5852,244.1882,244.5298,15770.0
2021-12-16 15:20:00,264.92,265.28,264.91,265.22,21249.0,244.5852,244.9176,244.576,244.8622,21249.0
2021-12-16 15:25:00,265.21,265.77,265.12,265.58,18750.0,244.853,245.37,244.7699,245.1946,18750.0
2021-12-16 15:30:00,265.64,265.82,265.24,265.61,14609.0,245.25,245.4161,244.8807,245.2223,14609.0
2021-12-16 15:35:00,265.52,265.86,265.37,265.78,20946.0,245.1392,245.4531,245.0007,245.3792,20946.0
2021-12-16 15:40:00,265.78,265.88,265.24,265.29,28773.0,245.3792,245.4715,244.8807,244.9268,28773.0
2021-12-16 15:45:00,265.28,265.62,265.25,265.25,21442.0,244.9176,245.2315,244.8899,244.8899,21442.0
2021-12-16 15:50:00,265.28,266.01,265.27,265.67,52091.0,244.9176,245.5916,244.9084,245.2777,52091.0
2021-12-16 15:55:00,265.63,265.83,265.42,265.56,99483.0,245.2407,245.4254,245.0469,245.1761,99483.0
2021-12-17 09:30:00,264.0,264.85,263.97,264.09,675317.0,243.7358,244.5206,243.7082,243.8189,675317.0
2021-12-17 09:35:00,264.43,264.59,263.44,263.72,15726.0,244.1328,244.2806,243.2188,243.4773,15726.0
2021-12-17 09:40:00,263.69,263.72,263.08,263.33,14323.0,243.4496,243.4773,242.8865,243.1173,14323.0
2021-12-17 09:45:00,263.25,263.28,262.53,263.28,23448.0,243.0434,243.0711,242.3787,243.0711,23448.0
2021-12-17 09:50:00,263.44,263.84,262.67,262.67,22603.0,243.2188,243.5881,242.5079,242.5079,22603.0
2021-12-17 09:55:00,262.73,262.77,262.1,262.23,19793.0,242.5633,242.6003,241.9817,242.1017,19793.0
2021-12-17 10:00:00,262.33,262.55,262.15,262.25,14018.0,242.194,242.3971,242.0279,242.1202,14018.0
2021-12-17 10:05:00,262.34,262.71,262.34,262.37,13066.0,242.2033,242.5449,242.2033,242.231,13066.0
2021-12-17 10:10:00,262.36,262.45,261.28,261.28,47027.0,242.2217,242.3048,241.2246,241.2246,47027.0
2021-12-17 10:15:00,261.36,261.61,260.88,261.27,27951.0,241.2985,241.5293,240.8553,241.2154,27951.0
2021-12-17 10:20:00,261.14,261.98,261.04,261.97,24683.0,241.0954,241.8709,241.0031,241.8617,24683.0
2021-12-17 10:25:00,261.87,262.15,261.5,261.5,14158.0,241.7693,242.0279,241.4277,241.4277,14158.0
2021-12-17 10:30:00,261.5,262.67,261.49,262.59,15995.0,241.4277,242.5079,241.4185,242.4341,15995.0
2021-12-17 10:35:00,262.65,263.26,262.63,263.02,17824.0,242.4895,243.0527,242.471,242.8311,17824.0
2021-12-17 10:40:00,263.01,263.08,262.68,262.78,7137.0,242.8218,242.8865,242.5172,242.6095,7137.0
2021-12-17 10:45:00,262.85,263.22,262.85,263.11,9432.0,242.6741,243.0157,242.6741,242.9142,9432.0
2021-12-17 10:50:00,263.04,263.73,262.94,263.65,9905.0,242.8495,243.4866,242.7572,243.4127,9905.0
2021-12-17 10:55:00,263.55,263.61,263.04,263.11,17257.0,243.3204,243.3758,242.8495,242.9142,17257.0
2021-12-17 11:00:00,263.1,263.19,262.95,263.07,18676.0,242.9049,242.988,242.7664,242.8772,18676.0
2021-12-17 11:05:00,263.19,263.35,263.06,263.34,8434.0,242.988,243.1357,242.868,243.1265,8434.0
2021-12-17 11:10:00,263.35,263.83,263.31,263.83,10857.0,243.1357,243.5789,243.0988,243.5789,10857.0
2021-12-17 11:15:00,263.86,263.88,263.46,263.79,6907.0,243.6066,243.6251,243.2373,243.542,6907.0
2021-12-17 11:20:00,263.74,263.81,263.52,263.61,6154.0,243.4958,243.5604,243.2927,243.3758,6154.0
2021-12-17 11:25:00,263.59,263.75,263.4,263.65,5662.0,243.3573,243.505,243.1819,243.4127,5662.0
2021-12-17 11:30:00,263.69,263.73,263.27,263.27,11397.0,243.4496,243.4866,243.0619,243.0619,11397.0
2021-12-17 11:35:00,263.32,263.35,263.03,263.21,26586.0,243.108,243.1357,242.8403,243.0065,26586.0
2021-12-17 11:40:00,263.3,263.36,263.05,263.07,13225.0,243.0896,243.145,242.8588,242.8772,13225.0
2021-12-17 11:45:00,263.16,263.32,262.71,262.71,27985.0,242.9603,243.108,242.5449,242.5449,27985.0
2021-12-17 11:50:00,262.78,263.12,262.66,262.99,35516.0,242.6095,242.9234,242.4987,242.8034,35516.0
2021-12-17 11:55:00,262.84,263.1,262.82,262.99,12322.0,242.6649,242.9049,242.6464,242.8034,12322.0
2021-12-17 12:00:00,262.86,262.86,262.54,262.56,6298.0,242.6834,242.6834,242.3879,242.4064,6298.0
2021-12-17 12:05:00,262.64,262.68,262.25,262.32,8144.0,242.4802,242.5172,242.1202,242.1848,8144.0
2021-12-17 12:10:00,262.49,262.65,262.45,262.6,6921.0,242.3418,242.4895,242.3048,242.4433,6921.0
2021-12-17 12:15:00,262.58,262.77,262.55,262.64,7768.0,242.4248,242.6003,242.3971,242.4802,7768.0
2021-12-17 12:20:00,262.65,262.79,262.63,262.74,6220.0,242.4895,242.6187,242.471,242.5726,6220.0
2021-12-17 12:25:00,262.72,262.72,262.37,262.56,7568.0,242.5541,242.5541,242.231,242.4064,7568.0
2021-12-17 12:30:00,262.66,263.22,262.65,263.06,6340.0,242.4987,243.0157,242.4895,242.868,6340.0
2021-12-17 12:35:00,263.11,263.12,262.8,262.98,9439.0,242.9142,242.9234,242.628,242.7941,9439.0
2021-12-17 12:40:00,263.05,263.1,262.85,262.86,5914.0,242.8588,242.9049,242.6741,242.6834,5914.0
2021-12-17 12:45:00,262.88,263.12,262.88,263.0,44375.0,242.7018,242.9234,242.7018,242.8126,44375.0
2021-12-17 12:50:00,263.0,263.15,262.8,262.9,14886.0,242.8126,242.9511,242.628,242.7203,14886.0
2021-12-17 12:55:00,262.92,263.24,262.89,263.2,6683.0,242.7387,243.0342,242.7111,242.9973,6683.0
2021-12-17 13:00:00,263.21,263.39,263.07,263.32,10843.0,243.0065,243.1727,242.8772,243.108,10843.0
2021-12-17 13:05:00,263.23,263.3,263.0,263.1,4711.0,243.025,243.0896,242.8126,242.9049,4711.0
2021-12-17 13:10:00,263.08,263.09,262.9,262.9,19786.0,242.8865,242.8957,242.7203,242.7203,19786.0
2021-12-17 13:15:00,262.9,263.03,262.73,262.92,5889.0,242.7203,242.8403,242.5633,242.7387,5889.0
2021-12-17 13:20:00,263.02,263.03,262.83,262.84,4069.0,242.8311,242.8403,242.6557,242.6649,4069.0
2021-12-17 13:25:00,262.98,263.23,262.85,263.1,8569.0,242.7941,243.025,242.6741,242.9049,8569.0
2021-12-17 13:30:00,263.16,263.53,263.08,263.53,6132.0,242.9603,243.3019,242.8865,243.3019,6132.0
2021-12-17 13:35:00,263.5,263.61,263.39,263.45,9781.0,243.2742,243.3758,243.1727,243.2281,9781.0
2021-12-17 13:40:00,263.5,263.5,263.16,263.25,57987.0,243.2742,243.2742,242.9603,243.0434,57987.0
2021-12-17 13:45:00,263.24,263.53,263.14,263.53,3974.0,243.0342,243.3019,242.9419,243.3019,3974.0
2021-12-17 13:50:00,263.59,263.7,263.42,263.58,5334.0,243.3573,243.4589,243.2004,243.3481,5334.0
2021-12-17 13:55:00,263.6,263.79,263.46,263.77,6725.0,243.3666,243.542,243.2373,243.5235,6725.0
2021-12-17 14:00:00,263.75,263.88,263.57,263.66,9117.0,243.505,243.6251,243.3389,243.4219,9117.0
2021-12-17 14:05:00,263.67,263.75,263.53,263.57,9150.0,243.4312,243.505,243.3019,243.3389,9150.0
2021-12-17 14:10:00,263.6,263.83,263.6,263.73,3931.0,243.3666,243.5789,243.3666,243.4866,3931.0
2021-12-17 14:15:00,263.76,264.06,263.76,263.97,19036.0,243.5143,243.7912,243.5143,243.7082,19036.0
2021-12-17 14:20:00,263.99,263.99,263.71,263.83,6831.0,243.7266,243.7266,243.4681,243.5789,6831.0
2021-12-17 14:25:00,263.86,263.86,263.42,263.47,11064.0,243.6066,243.6066,243.2004,243.2465,11064.0
2021-12-17 14:30:00,263.54,263.54,263.12,263.16,10318.0,243.3112,243.3112,242.9234,242.9603,10318.0
2021-12-17 14:35:00,263.14,263.18,262.76,263.0,12048.0,242.9419,242.9788,242.591,242.8126,12048.0
2021-12-17 14:40:00,263.04,263.14,262.89,262.94,5668.0,242.8495,242.9419,242.7111,242.7572,5668.0
2021-12-17 14:45:00,263.03,263.51,263.01,263.41,20269.0,242.8403,243.2835,242.8218,243.1911,20269.0
2021-12-17 14:50:00,263.4,263.54,263.15,263.17,8088.0,243.1819,243.3112,242.9511,242.9696,8088.0
2021-12-17 14:55:00,263.16,263.48,263.12,263.43,5919.0,242.9603,243.2558,242.9234,243.2096,5919.0
2021-12-17 15:00:00,263.41,263.72,263.16,263.25,10193.0,243.1911,243.4773,242.9603,243.0434,10193.0
2021-12-17 15:05:00,263.3,263.34,263.13,263.3,5684.0,243.0896,243.1265,242.9326,243.0896,5684.0
2021-12-17 15:10:00,263.19,263.21,262.82,262.88,19511.0,242.988,243.0065,242.6464,242.7018,19511.0
2021-12-17 15:15:00,262.88,263.0,262.57,262.78,14300.0,242.7018,242.8126,242.4156,242.6095,14300.0
2021-12-17 15:20:00,262.8,263.05,262.7,262.94,10418.0,242.628,242.8588,242.5356,242.7572,10418.0
2021-12-17 15:25:00,262.92,262.99,262.68,262.89,10308.0,242.7387,242.8034,242.5172,242.7111,10308.0
2021-12-17 15:30:00,262.89,263.0,262.23,262.33,21765.0,242.7111,242.8126,242.1017,242.194,21765.0
2021-12-17 15:35:00,262.32,262.35,262.12,262.32,37608.0,242.1848,242.2125,242.0002,242.1848,37608.0
2021-12-17 15:40:00,262.38,262.6,262.25,262.33,37976.0,242.2402,242.4433,242.1202,242.194,37976.0
2021-12-17 15:45:00,262.29,262.36,261.75,261.8,26391.0,242.1571,242.2217,241.6586,241.7047,26391.0
2021-12-17 15:50:00,261.81,262.03,261.18,261.67,74686.0,241.714,241.9171,241.1323,241.5847,74686.0
2021-12-17 15:55:00,261.66,262.0,261.46,261.62,162055.0,241.5755,241.8894,241.3908,241.5385,162055.0
2021-12-20 09:30:00,259.63,259.63,258.86,259.07,81864.0,239.7013,239.7013,238.9904,239.1843,81864.0
2021-12-20 09:35:00,259.02,259.33,258.47,258.94,18417.0,239.1381,239.4243,238.6303,239.0642,18417.0
2021-12-20 09:40:00,258.88,259.52,258.43,259.27,44403.0,239.0089,239.5997,238.5934,239.3689,44403.0
2021-12-20 09:45:00,259.16,259.7,259.0,259.12,39760.0,239.2674,239.7659,239.1196,239.2304,39760.0
2021-12-20 09:50:00,259.12,259.3,258.55,258.73,24159.0,239.2304,239.3966,238.7042,238.8704,24159.0
2021-12-20 09:55:00,258.8,259.39,258.72,259.33,38309.0,238.935,239.4797,238.8611,239.4243,38309.0
2021-12-20 10:00:00,259.27,260.39,259.27,260.33,14692.0,239.3689,240.4029,239.3689,240.3476,14692.0
2021-12-20 10:05:00,260.39,260.46,259.87,260.16,22450.0,240.4029,240.4676,239.9229,240.1906,22450.0
2021-12-20 10:10:00,260.14,260.41,259.9,260.02,11564.0,240.1721,240.4214,239.9506,240.0613,11564.0
2021-12-20 10:15:00,260.05,260.77,260.02,260.59,26187.0,240.089,240.7538,240.0613,240.5876,26187.0
2021-12-20 10:20:00,260.62,260.97,260.43,260.43,19390.0,240.6153,240.9384,240.4399,240.4399,19390.0
2021-12-20 10:25:00,260.3,260.64,260.02,260.31,10255.0,240.3199,240.6338,240.0613,240.3291,10255.0
2021-12-20 10:30:00,260.21,260.46,260.09,260.35,14292.0,240.2368,240.4676,240.126,240.366,14292.0
2021-12-20 10:35:00,260.4,260.85,260.17,260.7,15032.0,240.4122,240.8276,240.1998,240.6892,15032.0
2021-12-20 10:40:00,260.72,260.91,260.65,260.9,12048.0,240.7076,240.883,240.643,240.8738,12048.0
2021-12-20 10:45:00,260.93,260.93,260.21,260.31,16936.0,240.9015,240.9015,240.2368,240.3291,16936.0
2021-12-20 10:50:00,260.38,260.51,260.18,260.22,12827.0,240.3937,240.5137,240.2091,240.246,12827.0
2021-12-20 10:55:00,260.19,260.68,260.14,260.62,11419.0,240.2183,240.6707,240.1721,240.6153,11419.0
2021-12-20 11:00:00,260.58,260.75,260.42,260.68,16718.0,240.5784,240.7353,240.4306,240.6707,16718.0
2021-12-20 11:05:00,260.73,261.09,260.7,261.09,18888.0,240.7168,241.0492,240.6892,241.0492,18888.0
2021-12-20 11:10:00,261.06,261.18,259.99,260.06,29832.0,241.0215,241.1323,240.0336,240.0983,29832.0
2021-12-20 11:15:00,259.99,260.2,259.82,260.14,30767.0,240.0336,240.2275,239.8767,240.1721,30767.0
2021-12-20 11:20:00,260.14,260.33,260.07,260.26,22216.0,240.1721,240.3476,240.1075,240.2829,22216.0
2021-12-20 11:25:00,260.29,260.3,259.81,259.82,14613.0,240.3106,240.3199,239.8675,239.8767,14613.0
2021-12-20 11:30:00,259.84,260.21,259.63,259.86,16021.0,239.8952,240.2368,239.7013,239.9136,16021.0
2021-12-20 11:35:00,259.9,260.45,259.88,260.42,12386.0,239.9506,240.4583,239.9321,240.4306,12386.0
2021-12-20 11:40:00,260.42,260.58,260.31,260.44,21833.0,240.4306,240.5784,240.3291,240.4491,21833.0
2021-12-20 11:45:00,260.41,260.72,260.21,260.68,13355.0,240.4214,240.7076,240.2368,240.6707,13355.0
2021-12-20 11:50:00,260.68,260.84,260.45,260.83,46589.0,240.6707,240.8184,240.4583,240.8092,46589.0
2021-12-20 11:55:00,260.83,260.86,260.44,260.56,24199.0,240.8092,240.8369,240.4491,240.5599,24199.0
2021-12-20 12:00:00,260.56,260.62,260.3,260.47,14575.0,240.5599,240.6153,240.3199,240.4768,14575.0
2021-12-20 12:05:00,260.46,260.54,260.39,260.45,11369.0,240.4676,240.5414,240.4029,240.4583,11369.0
2021-12-20 12:10:00,260.44,260.55,260.38,260.46,12463.0,240.4491,240.5507,240.3937,240.4676,12463.0
2021-12-20 12:15:00,260.45,260.83,260.43,260.65,10253.0,240.4583,240.8092,240.4399,240.643,10253.0
2021-12-20 12:20:00,260.65,260.65,260.27,260.3,14554.0,240.643,240.643,240.2922,240.3199,14554.0
2021-12-20 12:25:00,260.26,260.34,260.11,260.33,7308.0,240.2829,240.3568,240.1444,240.3476,7308.0
2021-12-20 12:30:00,260.31,260.44,259.94,259.99,8904.0,240.3291,240.4491,239.9875,240.0336,8904.0
2021-12-20 12:35:00,260.02,260.22,259.99,260.15,12706.0,240.0613,240.246,240.0336,240.1814,12706.0
2021-12-20 12:40:00,260.17,260.22,260.02,260.06,3941.0,240.1998,240.246,240.0613,240.0983,3941.0
2021-12-20 12:45:00,260.09,260.13,260.0,260.12,8643.0,240.126,240.1629,240.0429,240.1537,8643.0
2021-12-20 12:50:00,260.22,260.58,260.22,260.58,8160.0,240.246,240.5784,240.246,240.5784,8160.0
2021-12-20 12:55:00,260.6,260.6,260.34,260.49,7449.0,240.5968,240.5968,240.3568,240.4953,7449.0
2021-12-20 13:00:00,260.51,260.52,260.2,260.39,7329.0,240.5137,240.523,240.2275,240.4029,7329.0
2021-12-20 13:05:00,260.41,260.79,260.36,260.72,8592.0,240.4214,240.7722,240.3752,240.7076,8592.0
2021-12-20 13:10:00,260.81,260.9,260.72,260.86,12116.0,240.7907,240.8738,240.7076,240.8369,12116.0
2021-12-20 13:15:00,260.78,260.85,260.68,260.72,10275.0,240.763,240.8276,240.6707,240.7076,10275.0
2021-12-20 13:20:00,260.71,260.79,260.58,260.79,13004.0,240.6984,240.7722,240.5784,240.7722,13004.0
2021-12-20 13:25:00,260.78,260.99,260.78,260.87,13487.0,240.763,240.9569,240.763,240.8461,13487.0
2021-12-20 13:30:00,260.83,260.89,260.58,260.78,9411.0,240.8092,240.8646,240.5784,240.763,9411.0
2021-12-20 13:35:00,260.78,261.23,260.78,261.23,11232.0,240.763,241.1785,240.763,241.1785,11232.0
2021-12-20 13:40:00,261.3,261.54,261.23,261.29,11360.0,241.2431,241.4647,241.1785,241.2339,11360.0
2021-12-20 13:45:00,261.29,261.29,261.04,261.27,11948.0,241.2339,241.2339,241.0031,241.2154,11948.0
2021-12-20 13:50:00,261.36,261.45,261.12,261.45,13768.0,241.2985,241.3816,241.0769,241.3816,13768.0
2021-12-20 13:55:00,261.43,261.57,261.16,261.29,31279.0,241.3631,241.4924,241.1138,241.2339,31279.0
2021-12-20 14:00:00,261.25,261.61,261.25,261.28,21396.0,241.1969,241.5293,241.1969,241.2246,21396.0
2021-12-20 14:05:00,261.24,261.42,261.03,261.42,14275.0,241.1877,241.3539,240.9938,241.3539,14275.0
2021-12-20 14:10:00,261.42,261.42,261.24,261.35,24211.0,241.3539,241.3539,241.1877,241.2893,24211.0
2021-12-20 14:15:00,261.31,261.45,261.27,261.34,16674.0,241.2523,241.3816,241.2154,241.28,16674.0
2021-12-20 14:20:00,261.34,261.58,261.3,261.43,10477.0,241.28,241.5016,241.2431,241.3631,10477.0
2021-12-20 14:25:00,261.41,261.41,261.05,261.23,6816.0,241.3447,241.3447,241.0123,241.1785,6816.0
2021-12-20 14:30:00,261.26,261.29,260.76,260.9,13827.0,241.2062,241.2339,240.7445,240.8738,13827.0
2021-12-20 14:35:00,260.98,260.98,260.75,260.78,9845.0,240.9477,240.9477,240.7353,240.763,9845.0
2021-12-20 14:40:00,260.84,261.05,260.81,260.96,10170.0,240.8184,241.0123,240.7907,240.9292,10170.0
2021-12-20 14:45:00,260.99,261.06,260.7,260.83,21280.0,240.9569,241.0215,240.6892,240.8092,21280.0
2021-12-20 14:50:00,260.84,261.07,260.81,261.02,11081.0,240.8184,241.0308,240.7907,240.9846,11081.0
2021-12-20 14:55:00,261.02,261.1,260.46,260.48,19910.0,240.9846,241.0584,240.4676,240.486,19910.0
2021-12-20 15:00:00,260.52,260.91,260.47,260.6,15619.0,240.523,240.883,240.4768,240.5968,15619.0
2021-12-20 15:05:00,260.63,260.63,260.47,260.6,12020.0,240.6245,240.6245,240.4768,240.5968,12020.0
2021-12-20 15:10:00,260.65,260.76,260.59,260.59,14615.0,240.643,240.7445,240.5876,240.5876,14615.0
2021-12-20 15:15:00,260.64,260.88,260.59,260.68,21043.0,240.6338,240.8553,240.5876,240.6707,21043.0
2021-12-20 15:20:00,260.65,261.01,260.65,260.8,9878.0,240.643,240.9754,240.643,240.7815,9878.0
2021-12-20 15:25:00,260.82,261.14,260.77,261.05,15897.0,240.7999,241.0954,240.7538,241.0123,15897.0
2021-12-20 15:30:00,261.05,261.07,260.61,260.73,24268.0,241.0123,241.0308,240.6061,240.7168,24268.0
2021-12-20 15:35:00,260.71,260.81,260.52,260.78,22014.0,240.6984,240.7907,240.523,240.763,22014.0
2021-12-20 15:40:00,260.8,261.01,260.78,260.83,31519.0,240.7815,240.9754,240.763,240.8092,31519.0
2021-12-20 15:45:00,260.8,261.49,260.74,261.21,26676.0,240.7815,241.4185,240.7261,241.16,26676.0
2021-12-20 15:50:00,261.21,261.66,261.17,261.47,40611.0,241.16,241.5755,241.1231,241.4,40611.0
2021-12-20 15:55:00,261.47,261.96,261.38,261.77,117527.0,241.4,241.8524,241.317,241.677,117527.0
2021-12-21 09:30:00,264.29,264.52,263.54,263.95,77756.0,244.0036,244.2159,243.3112,243.6897,77756.0
2021-12-21 09:35:00,264.01,264.68,263.88,264.31,16864.0,243.7451,244.3637,243.6251,244.0221,16864.0
2021-12-21 09:40:00,264.32,264.57,263.97,264.43,16158.0,244.0313,244.2621,243.7082,244.1328,16158.0
2021-12-21 09:45:00,264.37,264.37,263.79,263.79,12663.0,244.0774,244.0774,243.542,243.542,12663.0
2021-12-21 09:50:00,263.72,263.98,263.42,263.91,19047.0,243.4773,243.7174,243.2004,243.6528,19047.0
2021-12-21 09:55:00,263.92,264.25,263.9,264.17,8690.0,243.662,243.9667,243.6435,243.8928,8690.0
2021-12-21 10:00:00,264.2,264.36,263.8,263.92,17901.0,243.9205,244.0682,243.5512,243.662,17901.0
2021-12-21 10:05:00,263.94,264.08,263.56,263.87,13144.0,243.6805,243.8097,243.3296,243.6158,13144.0
2021-12-21 10:10:00,263.91,264.26,263.81,264.19,14195.0,243.6528,243.9759,243.5604,243.9113,14195.0
2021-12-21 10:15:00,264.15,264.66,264.15,264.38,22377.0,243.8743,244.3452,243.8743,244.0867,22377.0
2021-12-21 10:20:00,264.4,264.63,264.37,264.47,16446.0,244.1051,244.3175,244.0774,244.1698,16446.0
2021-12-21 10:25:00,264.37,264.38,263.9,264.16,9220.0,244.0774,244.0867,243.6435,243.8836,9220.0
2021-12-21 10:30:00,264.26,264.33,264.04,264.32,8750.0,243.9759,244.0405,243.7728,244.0313,8750.0
2021-12-21 10:35:00,264.29,264.37,263.84,263.93,20761.0,244.0036,244.0774,243.5881,243.6712,20761.0
2021-12-21 10:40:00,263.93,264.36,263.93,264.25,25149.0,243.6712,244.0682,243.6712,243.9667,25149.0
2021-12-21 10:45:00,264.23,264.38,264.07,264.31,19249.0,243.9482,244.0867,243.8005,244.0221,19249.0
2021-12-21 10:50:00,264.3,264.85,264.3,264.84,13830.0,244.0128,244.5206,244.0128,244.5114,13830.0
2021-12-21 10:55:00,264.81,264.87,264.34,264.37,19087.0,244.4837,244.5391,244.0498,244.0774,19087.0
2021-12-21 11:00:00,264.41,264.44,264.12,264.32,11340.0,244.1144,244.1421,243.8466,244.0313,11340.0
2021-12-21 11:05:00,264.39,264.77,264.39,264.71,9816.0,244.0959,244.4467,244.0959,244.3914,9816.0
2021-12-21 11:10:00,264.73,264.73,264.46,264.71,20701.0,244.4098,244.4098,244.1605,244.3914,20701.0
2021-12-21 11:15:00,264.67,264.77,264.55,264.64,9406.0,244.3544,244.4467,244.2436,244.3267,9406.0
2021-12-21 11:20:00,264.73,264.86,264.66,264.72,7574.0,244.4098,244.5298,244.3452,244.4006,7574.0
2021-12-21 11:25:00,264.69,264.81,264.62,264.77,7524.0,244.3729,244.4837,244.3083,244.4467,7524.0
2021-12-21 11:30:00,264.79,265.18,264.79,265.18,12264.0,244.4652,244.8253,244.4652,244.8253,12264.0
2021-12-21 11:35:00,265.2,265.4,265.14,265.36,10601.0,244.8437,245.0284,244.7883,244.9915,10601.0
2021-12-21 11:40:00,265.36,265.91,265.29,265.89,16058.0,244.9915,245.4992,244.9268,245.4808,16058.0
2021-12-21 11:45:00,265.85,265.89,265.26,265.26,7549.0,245.4438,245.4808,244.8991,244.8991,7549.0
2021-12-21 11:50:00,265.26,265.54,265.26,265.48,8510.0,244.8991,245.1576,244.8991,245.1022,8510.0
2021-12-21 11:55:00,265.48,265.62,265.44,265.6,11035.0,245.1022,245.2315,245.0653,245.213,11035.0
2021-12-21 12:00:00,265.62,266.07,265.62,265.99,21930.0,245.2315,245.647,245.2315,245.5731,21930.0
2021-12-21 12:05:00,265.96,266.35,265.9,266.12,10023.0,245.5454,245.9055,245.49,245.6931,10023.0
2021-12-21 12:10:00,266.09,266.48,266.05,266.36,8090.0,245.6654,246.0255,245.6285,245.9147,8090.0
2021-12-21 12:15:00,266.34,266.4,266.13,266.24,11510.0,245.8962,245.9516,245.7024,245.8039,11510.0
2021-12-21 12:20:00,266.22,266.24,265.84,265.95,9180.0,245.7854,245.8039,245.4346,245.5362,9180.0
2021-12-21 12:25:00,265.91,265.95,265.72,265.87,10388.0,245.4992,245.5362,245.3238,245.4623,10388.0
2021-12-21 12:30:00,265.89,266.23,265.89,266.19,5136.0,245.4808,245.7947,245.4808,245.7577,5136.0
2021-12-21 12:35:00,266.19,266.19,265.95,266.11,7300.0,245.7577,245.7577,245.5362,245.6839,7300.0
2021-12-21 12:40:00,266.12,266.13,265.79,265.79,11533.0,245.6931,245.7024,245.3885,245.3885,11533.0
2021-12-21 12:45:00,265.78,265.89,265.7,265.89,6649.0,245.3792,245.4808,245.3054,245.4808,6649.0
2021-12-21 12:50:00,265.84,266.08,265.76,265.92,7562.0,245.4346,245.6562,245.3608,245.5085,7562.0
2021-12-21 12:55:00,265.89,265.98,265.77,265.83,4722.0,245.4808,245.5639,245.37,245.4254,4722.0
2021-12-21 13:00:00,265.77,265.77,265.57,265.63,5757.0,245.37,245.37,245.1853,245.2407,5757.0
2021-12-21 13:05:00,265.61,265.71,265.41,265.68,8653.0,245.2223,245.3146,245.0376,245.2869,8653.0
2021-12-21 13:10:00,265.72,265.83,265.66,265.79,8120.0,245.3238,245.4254,245.2684,245.3885,8120.0
2021-12-21 13:15:00,265.78,265.8,265.46,265.52,11395.0,245.3792,245.3977,245.0838,245.1392,11395.0
2021-12-21 13:20:00,265.55,265.76,265.5,265.54,5511.0,245.1669,245.3608,245.1207,245.1576,5511.0
2021-12-21 13:25:00,265.6,265.6,265.38,265.47,7015.0,245.213,245.213,245.0099,245.093,7015.0
2021-12-21 13:30:00,265.5,265.62,265.45,265.59,9198.0,245.1207,245.2315,245.0746,245.2038,9198.0
2021-12-21 13:35:00,265.57,265.64,265.43,265.45,8391.0,245.1853,245.25,245.0561,245.0746,8391.0
2021-12-21 13:40:00,265.42,265.44,265.2,265.25,7022.0,245.0469,245.0653,244.8437,244.8899,7022.0
2021-12-21 13:45:00,265.27,265.36,265.11,265.17,6253.0,244.9084,244.9915,244.7606,244.816,6253.0
2021-12-21 13:50:00,265.13,265.13,264.8,265.12,12785.0,244.7791,244.7791,244.4744,244.7699,12785.0
2021-12-21 13:55:00,265.18,265.23,265.17,265.18,4400.0,244.8253,244.8714,244.816,244.8253,4400.0
2021-12-21 14:00:00,265.16,265.16,265.0,265.04,10858.0,244.8068,244.8068,244.6591,244.696,10858.0
2021-12-21 14:05:00,265.01,265.14,264.95,265.09,13260.0,244.6683,244.7883,244.6129,244.7422,13260.0
2021-12-21 14:10:00,265.12,265.18,265.06,265.12,5964.0,244.7699,244.8253,244.7145,244.7699,5964.0
2021-12-21 14:15:00,265.11,265.11,264.85,264.9,10113.0,244.7606,244.7606,244.5206,244.5668,10113.0
2021-12-21 14:20:00,264.88,264.91,264.62,264.67,8044.0,244.5483,244.576,244.3083,244.3544,8044.0
2021-12-21 14:25:00,264.69,265.01,264.67,264.98,7784.0,244.3729,244.6683,244.3544,244.6406,7784.0
2021-12-21 14:30:00,265.02,265.1,264.88,264.88,10653.0,244.6776,244.7514,244.5483,244.5483,10653.0
2021-12-21 14:35:00,264.88,264.88,264.43,264.43,9536.0,244.5483,244.5483,244.1328,244.1328,9536.0
2021-12-21 14:40:00,264.38,264.51,264.34,264.4,9614.0,244.0867,244.2067,244.0498,244.1051,9614.0
2021-12-21 14:45:00,264.42,264.74,264.42,264.54,10483.0,244.1236,244.419,244.1236,244.2344,10483.0
2021-12-21 14:50:00,264.56,264.65,264.53,264.56,8169.0,244.2529,244.336,244.2252,244.2529,8169.0
2021-12-21 14:55:00,264.58,264.74,264.46,264.5,11450.0,244.2713,244.419,244.1605,244.1975,11450.0
2021-12-21 15:00:00,264.46,264.57,264.43,264.5,7238.0,244.1605,244.2621,244.1328,244.1975,7238.0
2021-12-21 15:05:00,264.5,264.6,264.44,264.59,8861.0,244.1975,244.2898,244.1421,244.2806,8861.0
2021-12-21 15:10:00,264.6,264.72,264.59,264.68,10434.0,244.2898,244.4006,244.2806,244.3637,10434.0
2021-12-21 15:15:00,264.68,264.88,264.67,264.73,12856.0,244.3637,244.5483,244.3544,244.4098,12856.0
2021-12-21 15:20:00,264.72,264.91,264.71,264.82,11383.0,244.4006,244.576,244.3914,244.4929,11383.0
2021-12-21 15:25:00,264.75,264.89,264.64,264.71,8743.0,244.4283,244.5575,244.3267,244.3914,8743.0
2021-12-21 15:30:00,264.7,264.89,264.68,264.78,18026.0,244.3821,244.5575,244.3637,244.456,18026.0
2021-12-21 15:35:00,264.76,264.78,264.45,264.63,18490.0,244.4375,244.456,244.1513,244.3175,18490.0
2021-12-21 15:40:00,264.63,264.68,264.27,264.32,24954.0,244.3175,244.3637,243.9851,244.0313,24954.0
2021-12-21 15:45:00,264.31,264.31,263.9,263.9,19712.0,244.0221,244.0221,243.6435,243.6435,19712.0
2021-12-21 15:50:00,263.91,264.69,263.91,264.69,44719.0,243.6528,244.3729,243.6528,244.3729,44719.0
2021-12-21 15:55:00,264.68,264.78,264.35,264.39,170673.0,244.3637,244.456,244.059,244.0959,170673.0
2021-12-22 09:30:00,264.32,264.93,264.25,264.28,34467.0,244.0313,244.5945,243.9667,243.9944,34467.0
2021-12-22 09:35:00,264.4,264.54,264.07,264.53,8204.0,244.1051,244.2344,243.8005,244.2252,8204.0
2021-12-22 09:40:00,264.18,264.58,264.17,264.37,8080.0,243.902,244.2713,243.8928,244.0774,8080.0
2021-12-22 09:45:00,264.5,264.76,264.43,264.55,13765.0,244.1975,244.4375,244.1328,244.2436,13765.0
2021-12-22 09:50:00,264.56,265.18,264.52,265.03,40313.0,244.2529,244.8253,244.2159,244.6868,40313.0
2021-12-22 09:55:00,264.98,264.98,264.49,264.68,5520.0,244.6406,244.6406,244.1882,244.3637,5520.0
2021-12-22 10:00:00,264.73,264.93,264.66,264.89,8257.0,244.4098,244.5945,244.3452,244.5575,8257.0
2021-12-22 10:05:00,264.85,264.95,264.4,264.41,12961.0,244.5206,244.6129,244.1051,244.1144,12961.0
2021-12-22 10:10:00,264.48,264.51,264.36,264.36,20432.0,244.179,244.2067,244.0682,244.0682,20432.0
2021-12-22 10:15:00,264.33,264.68,264.32,264.38,12304.0,244.0405,244.3637,244.0313,244.0867,12304.0
2021-12-22 10:20:00,264.36,264.49,264.36,264.45,5427.0,244.0682,244.1882,244.0682,244.1513,5427.0
2021-12-22 10:25:00,264.5,264.77,264.48,264.58,30368.0,244.1975,244.4467,244.179,244.2713,30368.0
2021-12-22 10:30:00,264.54,264.83,264.54,264.83,10734.0,244.2344,244.5021,244.2344,244.5021,10734.0
2021-12-22 10:35:00,264.83,264.83,264.64,264.65,18934.0,244.5021,244.5021,244.3267,244.336,18934.0
2021-12-22 10:40:00,264.77,264.83,264.63,264.76,11476.0,244.4467,244.5021,244.3175,244.4375,11476.0
2021-12-22 10:45:00,264.83,264.95,264.72,264.89,36047.0,244.5021,244.6129,244.4006,244.5575,36047.0
2021-12-22 10:50:00,264.95,265.04,264.72,265.01,27956.0,244.6129,244.696,244.4006,244.6683,27956.0
2021-12-22 10:55:00,264.98,265.38,264.95,265.15,6515.0,244.6406,245.0099,244.6129,244.7976,6515.0
2021-12-22 11:00:00,265.1,265.44,265.1,265.29,8763.0,244.7514,245.0653,244.7514,244.9268,8763.0
2021-12-22 11:05:00,265.23,265.36,265.06,265.06,12177.0,244.8714,244.9915,244.7145,244.7145,12177.0
2021-12-22 11:10:00,265.08,265.26,264.99,265.2,26303.0,244.733,244.8991,244.6499,244.8437,26303.0
2021-12-22 11:15:00,265.2,265.25,264.9,264.99,7220.0,244.8437,244.8899,244.5668,244.6499,7220.0
2021-12-22 11:20:00,265.01,265.01,264.83,264.86,3389.0,244.6683,244.6683,244.5021,244.5298,3389.0
2021-12-22 11:25:00,264.83,265.15,264.8,265.0,27327.0,244.5021,244.7976,244.4744,244.6591,27327.0
2021-12-22 11:30:00,265.08,265.2,265.07,265.15,7313.0,244.733,244.8437,244.7237,244.7976,7313.0
2021-12-22 11:35:00,265.06,265.07,264.75,264.76,11410.0,244.7145,244.7237,244.4283,244.4375,11410.0
2021-12-22 11:40:00,264.81,264.83,264.69,264.8,6656.0,244.4837,244.5021,244.3729,244.4744,6656.0
2021-12-22 11:45:00,264.81,264.81,264.63,264.78,13487.0,244.4837,244.4837,244.3175,244.456,13487.0
2021-12-22 11:50:00,264.84,264.84,264.45,264.46,8892.0,244.5114,244.5114,244.1513,244.1605,8892.0
2021-12-22 11:55:00,264.49,264.75,264.49,264.74,4516.0,244.1882,244.4283,244.1882,244.419,4516.0
2021-12-22 12:00:00,264.74,264.87,264.66,264.83,14304.0,244.419,244.5391,244.3452,244.5021,14304.0
2021-12-22 12:05:00,264.83,264.85,264.65,264.7,19822.0,244.5021,244.5206,244.336,244.3821,19822.0
2021-12-22 12:10:00,264.58,264.74,264.56,264.72,3685.0,244.2713,244.419,244.2529,244.4006,3685.0
2021-12-22 12:15:00,264.76,264.78,264.59,264.68,2563.0,244.4375,244.456,244.2806,244.3637,2563.0
2021-12-22 12:20:00,264.69,264.82,264.68,264.69,4760.0,244.3729,244.4929,244.3637,244.3729,4760.0
2021-12-22 12:25:00,264.65,264.76,264.61,264.71,5126.0,244.336,244.4375,244.299,244.3914,5126.0
2021-12-22 12:30:00,264.71,264.84,264.7,264.7,18037.0,244.3914,244.5114,244.3821,244.3821,18037.0
2021-12-22 12:35:00,264.68,264.72,264.55,264.55,15935.0,244.3637,244.4006,244.2436,244.2436,15935.0
2021-12-22 12:40:00,264.61,264.83,264.61,264.81,4869.0,244.299,244.5021,244.299,244.4837,4869.0
2021-12-22 12:45:00,264.83,264.83,264.75,264.77,5163.0,244.5021,244.5021,244.4283,244.4467,5163.0
2021-12-22 12:50:00,264.8,264.84,264.7,264.77,5329.0,244.4744,244.5114,244.3821,244.4467,5329.0
2021-12-22 12:55:00,264.8,264.83,264.73,264.83,8904.0,244.4744,244.5021,244.4098,244.5021,8904.0
2021-12-22 13:00:00,264.83,264.85,264.77,264.77,9358.0,244.5021,244.5206,244.4467,244.4467,9358.0
2021-12-22 13:05:00,264.73,264.76,264.66,264.69,1998.0,244.4098,244.4375,244.3452,244.3729,1998.0
2021-12-22 13:10:00,264.69,264.77,264.64,264.75,4731.0,244.3729,244.4467,244.3267,244.4283,4731.0
2021-12-22 13:15:00,264.73,264.78,264.7,264.73,2309.0,244.4098,244.456,244.3821,244.4098,2309.0
2021-12-22 13:20:00,264.75,264.86,264.74,264.85,4924.0,244.4283,244.5298,244.419,244.5206,4924.0
2021-12-22 13:25:00,264.85,264.86,264.74,264.81,2687.0,244.5206,244.5298,244.419,244.4837,2687.0
2021-12-22 13:30:00,264.83,265.11,264.83,265.05,5728.0,244.5021,244.7606,244.5021,244.7053,5728.0
2021-12-22 13:35:00,264.92,265.02,264.87,265.01,5014.0,244.5852,244.6776,244.5391,244.6683,5014.0
2021-12-22 13:40:00,265.02,265.08,264.89,265.07,3994.0,244.6776,244.733,244.5575,244.7237,3994.0
2021-12-22 13:45:00,265.04,265.12,265.04,265.12,1627.0,244.696,244.7699,244.696,244.7699,1627.0
2021-12-22 13:50:00,265.12,265.2,265.05,265.11,5696.0,244.7699,244.8437,244.7053,244.7606,5696.0
2021-12-22 13:55:00,265.19,265.2,265.11,265.14,5081.0,244.8345,244.8437,244.7606,244.7883,5081.0
2021-12-22 14:00:00,265.14,265.17,264.99,265.17,7282.0,244.7883,244.816,244.6499,244.816,7282.0
2021-12-22 14:05:00,265.17,265.17,264.99,265.05,4856.0,244.816,244.816,244.6499,244.7053,4856.0
2021-12-22 14:10:00,265.05,265.17,265.0,265.11,7696.0,244.7053,244.816,244.6591,244.7606,7696.0
2021-12-22 14:15:00,265.12,265.17,265.08,265.16,6857.0,244.7699,244.816,244.733,244.8068,6857.0
2021-12-22 14:20:00,265.12,265.17,265.11,265.16,9765.0,244.7699,244.816,244.7606,244.8068,9765.0
2021-12-22 14:25:00,265.17,265.17,264.92,265.03,13533.0,244.816,244.816,244.5852,244.6868,13533.0
2021-12-22 14:30:00,264.94,264.96,264.82,264.95,2891.0,244.6037,244.6222,244.4929,244.6129,2891.0
2021-12-22 14:35:00,264.95,264.99,264.9,264.92,2191.0,244.6129,244.6499,244.5668,244.5852,2191.0
2021-12-22 14:40:00,264.91,264.96,264.75,264.78,7165.0,244.576,244.6222,244.4283,244.456,7165.0
2021-12-22 14:45:00,264.79,264.86,264.75,264.85,3242.0,244.4652,244.5298,244.4283,244.5206,3242.0
2021-12-22 14:50:00,264.84,264.93,264.82,264.92,3433.0,244.5114,244.5945,244.4929,244.5852,3433.0
2021-12-22 14:55:00,264.95,265.09,264.94,264.98,5855.0,244.6129,244.7422,244.6037,244.6406,5855.0
2021-12-22 15:00:00,264.96,265.04,264.93,264.98,5876.0,244.6222,244.696,244.5945,244.6406,5876.0
2021-12-22 15:05:00,264.98,265.03,264.83,265.0,6521.0,244.6406,244.6868,244.5021,244.6591,6521.0
2021-12-22 15:10:00,264.98,265.1,264.96,265.09,7555.0,244.6406,244.7514,244.6222,244.7422,7555.0
2021-12-22 15:15:00,265.09,265.09,265.0,265.03,6698.0,244.7422,244.7422,244.6591,244.6868,6698.0
2021-12-22 15:20:00,265.01,265.03,264.9,265.01,4391.0,244.6683,244.6868,244.5668,244.6683,4391.0
2021-12-22 15:25:00,265.03,265.07,264.98,264.99,5867.0,244.6868,244.7237,244.6406,244.6499,5867.0
2021-12-22 15:30:00,264.96,265.01,264.91,265.01,8857.0,244.6222,244.6683,244.576,244.6683,8857.0
2021-12-22 15:35:00,264.97,265.04,264.88,265.01,5274.0,244.6314,244.696,244.5483,244.6683,5274.0
2021-12-22 15:40:00,264.99,265.04,264.86,265.01,12404.0,244.6499,244.696,244.5298,244.6683,12404.0
2021-12-22 15:45:00,264.98,265.09,264.93,264.95,17531.0,244.6406,244.7422,244.5945,244.6129,17531.0
2021-12-22 15:50:00,264.95,265.03,264.92,264.97,53508.0,244.6129,244.6868,244.5852,244.6314,53508.0
2021-12-22 15:55:00,264.94,265.0,264.86,264.94,74916.0,244.6037,244.6591,244.5298,244.6037,74916.0
2021-12-23 09:30:00,265.92,266.66,265.49,266.31,55798.0,245.5085,246.1917,245.1115,245.8685,55798.0
2021-12-23 09:35:00,266.5,266.59,266.17,266.43,24035.0,246.044,246.127,245.7393,245.9793,24035.0
2021-12-23 09:40:00,266.56,267.13,266.54,266.54,12984.0,246.0993,246.6256,246.0809,246.0809,12984.0
2021-12-23 09:45:00,266.53,266.92,266.53,266.69,17448.0,246.0717,246.4317,246.0717,246.2194,17448.0
2021-12-23 09:50:00,266.64,267.14,266.53,266.79,10663.0,246.1732,246.6348,246.0717,246.3117,10663.0
2021-12-23 09:55:00,266.79,267.13,266.7,266.92,6070.0,246.3117,246.6256,246.2286,246.4317,6070.0
2021-12-23 10:00:00,267.09,267.37,266.86,266.98,21067.0,246.5887,246.8472,246.3763,246.4871,21067.0
2021-12-23 10:05:00,266.9,267.02,266.81,266.9,10138.0,246.4133,246.524,246.3302,246.4133,10138.0
2021-12-23 10:10:00,266.95,267.01,266.68,266.94,8634.0,246.4594,246.5148,246.2101,246.4502,8634.0
2021-12-23 10:15:00,266.92,267.01,266.82,266.84,9487.0,246.4317,246.5148,246.3394,246.3579,9487.0
2021-12-23 10:20:00,266.9,267.07,266.79,267.06,12585.0,246.4133,246.5702,246.3117,246.561,12585.0
2021-12-23 10:25:00,267.07,267.16,266.76,266.78,8219.0,246.5702,246.6533,246.284,246.3025,8219.0
2021-12-23 10:30:00,266.72,266.72,266.12,266.12,4432.0,246.2471,246.2471,245.6931,245.6931,4432.0
2021-12-23 10:35:00,266.07,266.12,265.8,265.84,8265.0,245.647,245.6931,245.3977,245.4346,8265.0
2021-12-23 10:40:00,265.92,266.26,265.88,266.24,9978.0,245.5085,245.8224,245.4715,245.8039,9978.0
2021-12-23 10:45:00,266.24,266.42,266.2,266.24,9656.0,245.8039,245.9701,245.767,245.8039,9656.0
2021-12-23 10:50:00,266.24,266.52,266.11,266.47,6267.0,245.8039,246.0624,245.6839,246.0163,6267.0
2021-12-23 10:55:00,266.46,266.49,266.35,266.4,6281.0,246.007,246.0347,245.9055,245.9516,6281.0
2021-12-23 11:00:00,266.4,266.49,266.19,266.48,10977.0,245.9516,246.0347,245.7577,246.0255,10977.0
2021-12-23 11:05:00,266.48,266.75,266.48,266.69,8877.0,246.0255,246.2748,246.0255,246.2194,8877.0
2021-12-23 11:10:00,266.69,266.85,266.67,266.79,8853.0,246.2194,246.3671,246.2009,246.3117,8853.0
2021-12-23 11:15:00,266.83,266.84,266.56,266.58,9116.0,246.3486,246.3579,246.0993,246.1178,9116.0
2021-12-23 11:20:00,266.63,266.64,266.38,266.5,3645.0,246.164,246.1732,245.9332,246.044,3645.0
2021-12-23 11:25:00,266.53,266.64,266.18,266.18,6225.0,246.0717,246.1732,245.7485,245.7485,6225.0
2021-12-23 11:30:00,266.14,266.32,266.13,266.18,3649.0,245.7116,245.8778,245.7024,245.7485,3649.0
2021-12-23 11:35:00,266.18,266.28,266.11,266.2,3802.0,245.7485,245.8408,245.6839,245.767,3802.0
2021-12-23 11:40:00,266.25,266.26,266.11,266.11,2667.0,245.8131,245.8224,245.6839,245.6839,2667.0
2021-12-23 11:45:00,266.12,266.17,266.04,266.08,10490.0,245.6931,245.7393,245.6193,245.6562,10490.0
2021-12-23 11:50:00,266.03,266.07,265.97,266.02,4349.0,245.61,245.647,245.5546,245.6008,4349.0
2021-12-23 11:55:00,266.01,266.02,265.89,266.01,2076.0,245.5916,245.6008,245.4808,245.5916,2076.0
2021-12-23 12:00:00,266.09,266.21,266.05,266.09,4585.0,245.6654,245.7762,245.6285,245.6654,4585.0
2021-12-23 12:05:00,266.05,266.12,266.01,266.11,3709.0,245.6285,245.6931,245.5916,245.6839,3709.0
2021-12-23 12:10:00,266.09,266.09,265.95,265.96,6077.0,245.6654,245.6654,245.5362,245.5454,6077.0
2021-12-23 12:15:00,265.99,266.0,265.86,266.0,4360.0,245.5731,245.5823,245.4531,245.5823,4360.0
2021-12-23 12:20:00,265.99,266.12,265.98,266.12,8234.0,245.5731,245.6931,245.5639,245.6931,8234.0
2021-12-23 12:25:00,266.04,266.07,265.88,265.88,6981.0,245.6193,245.647,245.4715,245.4715,6981.0
2021-12-23 12:30:00,265.91,266.08,265.85,265.86,5704.0,245.4992,245.6562,245.4438,245.4531,5704.0
2021-12-23 12:35:00,265.9,265.9,265.76,265.78,4701.0,245.49,245.49,245.3608,245.3792,4701.0
2021-12-23 12:40:00,265.79,265.85,265.71,265.72,4826.0,245.3885,245.4438,245.3146,245.3238,4826.0
2021-12-23 12:45:00,265.71,265.78,265.7,265.75,3174.0,245.3146,245.3792,245.3054,245.3515,3174.0
2021-12-23 12:50:00,265.75,265.75,265.6,265.72,6693.0,245.3515,245.3515,245.213,245.3238,6693.0
2021-12-23 12:55:00,265.74,265.77,265.66,265.68,6696.0,245.3423,245.37,245.2684,245.2869,6696.0
2021-12-23 13:00:00,265.7,265.73,265.45,265.52,2633.0,245.3054,245.3331,245.0746,245.1392,2633.0
2021-12-23 13:05:00,265.52,265.6,265.49,265.53,5586.0,245.1392,245.213,245.1115,245.1484,5586.0
2021-12-23 13:10:00,265.51,265.57,265.45,265.52,5684.0,245.1299,245.1853,245.0746,245.1392,5684.0
2021-12-23 13:15:00,265.51,265.58,265.45,265.54,6955.0,245.1299,245.1946,245.0746,245.1576,6955.0
2021-12-23 13:20:00,265.57,265.64,265.48,265.63,4462.0,245.1853,245.25,245.1022,245.2407,4462.0
2021-12-23 13:25:00,265.7,265.76,265.55,265.76,3948.0,245.3054,245.3608,245.1669,245.3608,3948.0
2021-12-23 13:30:00,265.71,265.71,265.61,265.65,4576.0,245.3146,245.3146,245.2223,245.2592,4576.0
2021-12-23 13:35:00,265.6,265.66,265.59,265.61,3849.0,245.213,245.2684,245.2038,245.2223,3849.0
2021-12-23 13:40:00,265.59,265.72,265.53,265.69,3073.0,245.2038,245.3238,245.1484,245.2961,3073.0
2021-12-23 13:45:00,265.75,265.86,265.74,265.84,4577.0,245.3515,245.4531,245.3423,245.4346,4577.0
2021-12-23 13:50:00,265.88,265.92,265.83,265.87,4003.0,245.4715,245.5085,245.4254,245.4623,4003.0
2021-12-23 13:55:00,265.9,265.9,265.76,265.86,5327.0,245.49,245.49,245.3608,245.4531,5327.0
2021-12-23 14:00:00,265.9,265.95,265.8,265.89,2649.0,245.49,245.5362,245.3977,245.4808,2649.0
2021-12-23 14:05:00,265.86,266.04,265.86,266.02,4151.0,245.4531,245.6193,245.4531,245.6008,4151.0
2021-12-23 14:10:00,266.02,266.15,266.0,266.15,5678.0,245.6008,245.7208,245.5823,245.7208,5678.0
2021-12-23 14:15:00,266.17,266.34,266.15,266.34,7119.0,245.7393,245.8962,245.7208,245.8962,7119.0
2021-12-23 14:20:00,266.38,266.54,266.36,266.51,7473.0,245.9332,246.0809,245.9147,246.0532,7473.0
2021-12-23 14:25:00,266.52,266.52,266.37,266.42,3804.0,246.0624,246.0624,245.9239,245.9701,3804.0
2021-12-23 14:30:00,266.46,266.47,266.38,266.42,4627.0,246.007,246.0163,245.9332,245.9701,4627.0
2021-12-23 14:35:00,266.4,266.41,266.31,266.31,4681.0,245.9516,245.9609,245.8685,245.8685,4681.0
2021-12-23 14:40:00,266.35,266.38,266.29,266.33,6909.0,245.9055,245.9332,245.8501,245.887,6909.0
2021-12-23 14:45:00,266.37,266.4,266.31,266.38,2836.0,245.9239,245.9516,245.8685,245.9332,2836.0
2021-12-23 14:50:00,266.4,266.45,266.3,266.4,6648.0,245.9516,245.9978,245.8593,245.9516,6648.0
2021-12-23 14:55:00,266.39,266.43,266.33,266.33,2678.0,245.9424,245.9793,245.887,245.887,2678.0
2021-12-23 15:00:00,266.35,266.35,266.26,266.26,5671.0,245.9055,245.9055,245.8224,245.8224,5671.0
2021-12-23 15:05:00,266.29,266.35,266.23,266.28,4697.0,245.8501,245.9055,245.7947,245.8408,4697.0
2021-12-23 15:10:00,266.3,266.31,266.2,266.31,3367.0,245.8593,245.8685,245.767,245.8685,3367.0
2021-12-23 15:15:00,266.33,266.39,266.22,266.37,6954.0,245.887,245.9424,245.7854,245.9239,6954.0
2021-12-23 15:20:00,266.36,266.38,266.32,266.34,4552.0,245.9147,245.9332,245.8778,245.8962,4552.0
2021-12-23 15:25:00,266.32,266.43,266.28,266.38,5604.0,245.8778,245.9793,245.8408,245.9332,5604.0
2021-12-23 15:30:00,266.37,266.4,266.25,266.29,6654.0,245.9239,245.9516,245.8131,245.8501,6654.0
2021-12-23 15:35:00,266.31,266.41,266.29,266.35,12432.0,245.8685,245.9609,245.8501,245.9055,12432.0
2021-12-23 15:40:00,266.31,266.39,266.2,266.39,11445.0,245.8685,245.9424,245.767,245.9424,11445.0
2021-12-23 15:45:00,266.39,266.42,266.3,266.33,24779.0,245.9424,245.9701,245.8593,245.887,24779.0
2021-12-23 15:50:00,266.37,266.38,266.27,266.31,41298.0,245.9239,245.9332,245.8316,245.8685,41298.0
2021-12-23 15:55:00,266.31,266.32,265.85,265.91,63232.0,245.8685,245.8778,245.4438,245.4992,63232.0
2021-12-27 09:30:00,266.47,267.05,266.0,267.01,32321.0,246.0163,246.5517,245.5823,246.5148,32321.0
2021-12-27 09:35:00,266.86,266.98,266.0,266.35,9732.0,246.3763,246.4871,245.5823,245.9055,9732.0
2021-12-27 09:40:00,266.3,266.36,266.0,266.08,12505.0,245.8593,245.9147,245.5823,245.6562,12505.0
2021-12-27 09:45:00,266.08,266.7,266.04,266.7,35769.0,245.6562,246.2286,245.6193,246.2286,35769.0
2021-12-27 09:50:00,266.67,266.78,266.3,266.43,7075.0,246.2009,246.3025,245.8593,245.9793,7075.0
2021-12-27 09:55:00,266.36,266.4,266.15,266.32,8974.0,245.9147,245.9516,245.7208,245.8778,8974.0
2021-12-27 10:00:00,266.3,266.42,266.23,266.31,8758.0,245.8593,245.9701,245.7947,245.8685,8758.0
2021-12-27 10:05:00,266.37,266.53,266.09,266.24,8926.0,245.9239,246.0717,245.6654,245.8039,8926.0
2021-12-27 10:10:00,266.32,266.83,266.32,266.78,8003.0,245.8778,246.3486,245.8778,246.3025,8003.0
2021-12-27 10:15:00,266.67,266.82,266.56,266.82,4426.0,246.2009,246.3394,246.0993,246.3394,4426.0
2021-12-27 10:20:00,266.77,266.97,266.71,266.97,10729.0,246.2932,246.4779,246.2378,246.4779,10729.0
2021-12-27 10:25:00,266.98,266.98,266.75,266.94,9982.0,246.4871,246.4871,246.2748,246.4502,9982.0
2021-12-27 10:30:00,266.87,267.0,266.77,266.96,5769.0,246.3856,246.5056,246.2932,246.4686,5769.0
2021-12-27 10:35:00,266.98,267.23,266.95,267.23,4530.0,246.4871,246.7179,246.4594,246.7179,4530.0
2021-12-27 10:40:00,267.22,267.48,267.15,267.48,10130.0,246.7087,246.9487,246.6441,246.9487,10130.0
2021-12-27 10:45:00,267.47,267.54,267.25,267.31,11251.0,246.9395,247.0041,246.7364,246.7918,11251.0
2021-12-27 10:50:00,267.31,267.57,267.3,267.55,16330.0,246.7918,247.0318,246.7825,247.0134,16330.0
2021-12-27 10:55:00,267.56,267.57,267.2,267.2,6529.0,247.0226,247.0318,246.6902,246.6902,6529.0
2021-12-27 11:00:00,267.23,267.58,267.23,267.48,4998.0,246.7179,247.0411,246.7179,246.9487,4998.0
2021-12-27 11:05:00,267.5,267.66,267.46,267.59,4985.0,246.9672,247.1149,246.9303,247.0503,4985.0
2021-12-27 11:10:00,267.63,267.76,267.62,267.68,2461.0,247.0872,247.2072,247.078,247.1334,2461.0
2021-12-27 11:15:00,267.65,267.66,267.52,267.63,3920.0,247.1057,247.1149,246.9857,247.0872,3920.0
2021-12-27 11:20:00,267.63,267.66,267.5,267.56,2861.0,247.0872,247.1149,246.9672,247.0226,2861.0
2021-12-27 11:25:00,267.56,267.56,267.43,267.52,6393.0,247.0226,247.0226,246.9026,246.9857,6393.0
2021-12-27 11:30:00,267.53,267.73,267.44,267.64,21497.0,246.9949,247.1795,246.9118,247.0965,21497.0
2021-12-27 11:35:00,267.64,267.66,267.49,267.59,5466.0,247.0965,247.1149,246.958,247.0503,5466.0
2021-12-27 11:40:00,267.61,267.68,267.54,267.57,2392.0,247.0688,247.1334,247.0041,247.0318,2392.0
2021-12-27 11:45:00,267.56,267.73,267.55,267.69,2512.0,247.0226,247.1795,247.0134,247.1426,2512.0
2021-12-27 11:50:00,267.73,267.75,267.66,267.7,14059.0,247.1795,247.198,247.1149,247.1518,14059.0
2021-12-27 11:55:00,267.65,267.73,267.56,267.58,8294.0,247.1057,247.1795,247.0226,247.0411,8294.0
2021-12-27 12:00:00,267.63,267.71,267.6,267.68,4079.0,247.0872,247.1611,247.0595,247.1334,4079.0
2021-12-27 12:05:00,267.66,267.7,267.62,267.64,3752.0,247.1149,247.1518,247.078,247.0965,3752.0
2021-12-27 12:10:00,267.65,267.71,267.55,267.7,6000.0,247.1057,247.1611,247.0134,247.1518,6000.0
2021-12-27 12:15:00,267.69,267.71,267.57,267.71,5254.0,247.1426,247.1611,247.0318,247.1611,5254.0
2021-12-27 12:20:00,267.69,267.73,267.67,267.72,15021.0,247.1426,247.1795,247.1241,247.1703,15021.0
2021-12-27 12:25:00,267.7,267.72,267.61,267.62,6181.0,247.1518,247.1703,247.0688,247.078,6181.0
2021-12-27 12:30:00,267.58,267.6,267.47,267.47,3020.0,247.0411,247.0595,246.9395,246.9395,3020.0
2021-12-27 12:35:00,267.5,267.79,267.4,267.62,9647.0,246.9672,247.2349,246.8749,247.078,9647.0
2021-12-27 12:40:00,267.6,267.73,267.6,267.73,3264.0,247.0595,247.1795,247.0595,247.1795,3264.0
2021-12-27 12:45:00,267.72,267.73,267.61,267.7,7310.0,247.1703,247.1795,247.0688,247.1518,7310.0
2021-12-27 12:50:00,267.7,267.71,267.57,267.57,4926.0,247.1518,247.1611,247.0318,247.0318,4926.0
2021-12-27 12:55:00,267.58,267.71,267.52,267.67,7129.0,247.0411,247.1611,246.9857,247.1241,7129.0
2021-12-27 13:00:00,267.69,267.69,267.58,267.65,3788.0,247.1426,247.1426,247.0411,247.1057,3788.0
2021-12-27 13:05:00,267.68,267.68,267.61,267.67,2680.0,247.1334,247.1334,247.0688,247.1241,2680.0
2021-12-27 13:10:00,267.64,267.64,267.55,267.59,3031.0,247.0965,247.0965,247.0134,247.0503,3031.0
2021-12-27 13:15:00,267.57,267.62,267.51,267.55,2206.0,247.0318,247.078,246.9764,247.0134,2206.0
2021-12-27 13:20:00,267.6,267.65,267.55,267.65,3345.0,247.0595,247.1057,247.0134,247.1057,3345.0
2021-12-27 13:25:00,267.68,267.8,267.68,267.68,7585.0,247.1334,247.2442,247.1334,247.1334,7585.0
2021-12-27 13:30:00,267.69,267.72,267.64,267.72,3404.0,247.1426,247.1703,247.0965,247.1703,3404.0
2021-12-27 13:35:00,267.74,267.81,267.66,267.68,3328.0,247.1888,247.2534,247.1149,247.1334,3328.0
2021-12-27 13:40:00,267.7,267.71,267.63,267.7,4023.0,247.1518,247.1611,247.0872,247.1518,4023.0
2021-12-27 13:45:00,267.7,267.7,267.58,267.68,3205.0,247.1518,247.1518,247.0411,247.1334,3205.0
2021-12-27 13:50:00,267.67,267.75,267.64,267.75,4072.0,247.1241,247.198,247.0965,247.198,4072.0
2021-12-27 13:55:00,267.76,267.88,267.76,267.83,3428.0,247.2072,247.318,247.2072,247.2719,3428.0
2021-12-27 14:00:00,267.87,267.89,267.74,267.85,5659.0,247.3088,247.3273,247.1888,247.2903,5659.0
2021-12-27 14:05:00,267.81,267.84,267.77,267.8,2193.0,247.2534,247.2811,247.2165,247.2442,2193.0
2021-12-27 14:10:00,267.82,267.91,267.79,267.87,5052.0,247.2626,247.3457,247.2349,247.3088,5052.0
2021-12-27 14:15:00,267.83,267.86,267.81,267.85,4292.0,247.2719,247.2996,247.2534,247.2903,4292.0
2021-12-27 14:20:00,267.84,267.92,267.84,267.92,5095.0,247.2811,247.355,247.2811,247.355,5095.0
2021-12-27 14:25:00,267.9,267.92,267.89,267.92,9220.0,247.3365,247.355,247.3273,247.355,9220.0
2021-12-27 14:30:00,267.91,267.99,267.89,267.95,16622.0,247.3457,247.4196,247.3273,247.3827,16622.0
2021-12-27 14:35:00,267.97,267.99,267.9,267.9,4729.0,247.4011,247.4196,247.3365,247.3365,4729.0
2021-12-27 14:40:00,267.89,267.96,267.84,267.84,6726.0,247.3273,247.3919,247.2811,247.2811,6726.0
2021-12-27 14:45:00,267.8,267.91,267.74,267.77,5504.0,247.2442,247.3457,247.1888,247.2165,5504.0
2021-12-27 14:50:00,267.78,267.83,267.74,267.75,6255.0,247.2257,247.2719,247.1888,247.198,6255.0
2021-12-27 14:55:00,267.72,267.83,267.69,267.75,4386.0,247.1703,247.2719,247.1426,247.198,4386.0
2021-12-27 15:00:00,267.74,267.82,267.68,267.8,5302.0,247.1888,247.2626,247.1334,247.2442,5302.0
2021-12-27 15:05:00,267.82,267.84,267.58,267.68,4185.0,247.2626,247.2811,247.0411,247.1334,4185.0
2021-12-27 15:10:00,267.65,267.7,267.55,267.62,7104.0,247.1057,247.1518,247.0134,247.078,7104.0
2021-12-27 15:15:00,267.57,267.76,267.55,267.76,3156.0,247.0318,247.2072,247.0134,247.2072,3156.0
2021-12-27 15:20:00,267.71,267.79,267.67,267.7,15436.0,247.1611,247.2349,247.1241,247.1518,15436.0
2021-12-27 15:25:00,267.7,267.79,267.69,267.72,8614.0,247.1518,247.2349,247.1426,247.1703,8614.0
2021-12-27 15:30:00,267.74,267.92,267.74,267.87,16896.0,247.1888,247.355,247.1888,247.3088,16896.0
2021-12-27 15:35:00,267.88,267.93,267.79,267.83,12305.0,247.318,247.3642,247.2349,247.2719,12305.0
2021-12-27 15:40:00,267.83,267.96,267.81,267.94,17781.0,247.2719,247.3919,247.2534,247.3734,17781.0
2021-12-27 15:45:00,267.94,267.97,267.89,267.91,32375.0,247.3734,247.4011,247.3273,247.3457,32375.0
2021-12-27 15:50:00,267.92,267.96,267.82,267.93,48346.0,247.355,247.3919,247.2626,247.3642,48346.0
2021-12-27 15:55:00,267.94,268.26,267.9,268.26,78279.0,247.3734,247.6689,247.3365,247.6689,78279.0
2021-12-28 09:30:00,267.58,268.88,267.25,268.78,43503.0,247.0411,248.2413,246.7364,248.1489,43503.0
2021-12-28 09:35:00,268.92,268.92,268.43,268.6,10895.0,248.2782,248.2782,247.8258,247.9828,10895.0
2021-12-28 09:40:00,268.57,268.82,268.3,268.3,8054.0,247.9551,248.1859,247.7058,247.7058,8054.0
2021-12-28 09:45:00,268.34,268.68,268.22,268.36,3990.0,247.7427,248.0566,247.6319,247.7612,3990.0
2021-12-28 09:50:00,268.35,268.78,268.35,268.65,6071.0,247.752,248.1489,247.752,248.0289,6071.0
2021-12-28 09:55:00,268.73,268.83,268.54,268.64,9310.0,248.1028,248.1951,247.9274,248.0197,9310.0
2021-12-28 10:00:00,268.68,268.93,268.67,268.85,7017.0,248.0566,248.2874,248.0474,248.2136,7017.0
2021-12-28 10:05:00,268.79,268.83,268.49,268.52,8047.0,248.1582,248.1951,247.8812,247.9089,8047.0
2021-12-28 10:10:00,268.5,268.94,268.41,268.86,8964.0,247.8904,248.2967,247.8073,248.2228,8964.0
2021-12-28 10:15:00,268.79,268.8,268.51,268.51,2202.0,248.1582,248.1674,247.8997,247.8997,2202.0
2021-12-28 10:20:00,268.53,268.6,268.32,268.32,3090.0,247.9181,247.9828,247.7243,247.7243,3090.0
2021-12-28 10:25:00,268.25,268.58,268.24,268.44,2266.0,247.6596,247.9643,247.6504,247.835,2266.0
2021-12-28 10:30:00,268.41,268.7,268.41,268.7,3450.0,247.8073,248.0751,247.8073,248.0751,3450.0
2021-12-28 10:35:00,268.68,268.81,268.64,268.7,6944.0,248.0566,248.1766,248.0197,248.0751,6944.0
2021-12-28 10:40:00,268.74,268.88,268.72,268.86,7358.0,248.112,248.2413,248.0936,248.2228,7358.0
2021-12-28 10:45:00,268.73,268.82,268.67,268.69,6104.0,248.1028,248.1859,248.0474,248.0659,6104.0
2021-12-28 10:50:00,268.75,268.77,268.66,268.73,4528.0,248.1212,248.1397,248.0382,248.1028,4528.0
2021-12-28 10:55:00,268.64,268.8,268.63,268.8,3455.0,248.0197,248.1674,248.0105,248.1674,3455.0
2021-12-28 11:00:00,268.86,268.94,268.85,268.87,6283.0,248.2228,248.2967,248.2136,248.232,6283.0
2021-12-28 11:05:00,268.85,268.95,268.75,268.91,4359.0,248.2136,248.3059,248.1212,248.269,4359.0
2021-12-28 11:10:00,268.88,269.07,268.83,269.07,11890.0,248.2413,248.4167,248.1951,248.4167,11890.0
2021-12-28 11:15:00,269.15,269.18,269.01,269.03,1843.0,248.4905,248.5182,248.3613,248.3798,1843.0
2021-12-28 11:20:00,269.14,269.22,269.05,269.15,2891.0,248.4813,248.5552,248.3982,248.4905,2891.0
2021-12-28 11:25:00,269.18,269.18,269.02,269.07,3258.0,248.5182,248.5182,248.3705,248.4167,3258.0
2021-12-28 11:30:00,269.2,269.21,268.8,268.81,7171.0,248.5367,248.5459,248.1674,248.1766,7171.0
2021-12-28 11:35:00,268.8,268.82,268.73,268.81,10494.0,248.1674,248.1859,248.1028,248.1766,10494.0
2021-12-28 11:40:00,268.81,268.92,268.4,268.45,7567.0,248.1766,248.2782,247.7981,247.8443,7567.0
2021-12-28 11:45:00,268.43,268.49,268.35,268.42,5573.0,247.8258,247.8812,247.752,247.8166,5573.0
2021-12-28 11:50:00,268.45,268.87,268.44,268.78,3204.0,247.8443,248.232,247.835,248.1489,3204.0
2021-12-28 11:55:00,268.74,268.86,268.74,268.85,2003.0,248.112,248.2228,248.112,248.2136,2003.0
2021-12-28 12:00:00,268.85,268.86,268.67,268.71,5411.0,248.2136,248.2228,248.0474,248.0843,5411.0
2021-12-28 12:05:00,268.75,268.8,268.52,268.55,3895.0,248.1212,248.1674,247.9089,247.9366,3895.0
2021-12-28 12:10:00,268.58,268.58,268.35,268.38,5777.0,247.9643,247.9643,247.752,247.7796,5777.0
2021-12-28 12:15:00,268.4,268.4,268.16,268.29,5523.0,247.7981,247.7981,247.5765,247.6966,5523.0
2021-12-28 12:20:00,268.33,268.37,268.17,268.26,5551.0,247.7335,247.7704,247.5858,247.6689,5551.0
2021-12-28 12:25:00,268.26,268.27,267.93,267.98,13426.0,247.6689,247.6781,247.3642,247.4104,13426.0
2021-12-28 12:30:00,267.92,268.1,267.7,267.7,9289.0,247.355,247.5211,247.1518,247.1518,9289.0
2021-12-28 12:35:00,267.7,267.84,267.66,267.73,5353.0,247.1518,247.2811,247.1149,247.1795,5353.0
2021-12-28 12:40:00,267.73,267.78,267.53,267.55,5869.0,247.1795,247.2257,246.9949,247.0134,5869.0
2021-12-28 12:45:00,267.61,267.69,267.57,267.65,10522.0,247.0688,247.1426,247.0318,247.1057,10522.0
2021-12-28 12:50:00,267.65,267.78,267.65,267.69,5453.0,247.1057,247.2257,247.1057,247.1426,5453.0
2021-12-28 12:55:00,267.68,267.85,267.65,267.79,8629.0,247.1334,247.2903,247.1057,247.2349,8629.0
2021-12-28 13:00:00,267.75,267.91,267.72,267.82,7557.0,247.198,247.3457,247.1703,247.2626,7557.0
2021-12-28 13:05:00,267.8,268.0,267.79,267.97,4327.0,247.2442,247.4288,247.2349,247.4011,4327.0
2021-12-28 13:10:00,268.0,268.0,267.75,267.76,7629.0,247.4288,247.4288,247.198,247.2072,7629.0
2021-12-28 13:15:00,267.79,267.88,267.79,267.83,1772.0,247.2349,247.318,247.2349,247.2719,1772.0
2021-12-28 13:20:00,267.82,267.86,267.69,267.73,7174.0,247.2626,247.2996,247.1426,247.1795,7174.0
2021-12-28 13:25:00,267.73,267.82,267.59,267.68,10207.0,247.1795,247.2626,247.0503,247.1334,10207.0
2021-12-28 13:30:00,267.71,267.78,267.61,267.78,2978.0,247.1611,247.2257,247.0688,247.2257,2978.0
2021-12-28 13:35:00,267.74,267.74,267.61,267.62,5382.0,247.1888,247.1888,247.0688,247.078,5382.0
2021-12-28 13:40:00,267.6,267.67,267.58,267.58,3697.0,247.0595,247.1241,247.0411,247.0411,3697.0
2021-12-28 13:45:00,267.59,267.73,267.58,267.73,3448.0,247.0503,247.1795,247.0411,247.1795,3448.0
2021-12-28 13:50:00,267.7,267.84,267.7,267.84,2783.0,247.1518,247.2811,247.1518,247.2811,2783.0
2021-12-28 13:55:00,267.88,268.03,267.8,268.0,4208.0,247.318,247.4565,247.2442,247.4288,4208.0
2021-12-28 14:00:00,267.98,268.04,267.67,267.67,3887.0,247.4104,247.4657,247.1241,247.1241,3887.0
2021-12-28 14:05:00,267.71,267.79,267.62,267.69,3735.0,247.1611,247.2349,247.078,247.1426,3735.0
2021-12-28 14:10:00,267.68,267.7,267.64,267.65,6104.0,247.1334,247.1518,247.0965,247.1057,6104.0
2021-12-28 14:15:00,267.72,267.9,267.72,267.84,6701.0,247.1703,247.3365,247.1703,247.2811,6701.0
2021-12-28 14:20:00,267.88,267.92,267.82,267.82,4051.0,247.318,247.355,247.2626,247.2626,4051.0
2021-12-28 14:25:00,267.77,267.78,267.7,267.75,3524.0,247.2165,247.2257,247.1518,247.198,3524.0
2021-12-28 14:30:00,267.71,267.9,267.7,267.88,5577.0,247.1611,247.3365,247.1518,247.318,5577.0
2021-12-28 14:35:00,267.79,267.79,267.64,267.69,2995.0,247.2349,247.2349,247.0965,247.1426,2995.0
2021-12-28 14:40:00,267.7,267.84,267.67,267.82,5721.0,247.1518,247.2811,247.1241,247.2626,5721.0
2021-12-28 14:45:00,267.79,267.93,267.79,267.87,3064.0,247.2349,247.3642,247.2349,247.3088,3064.0
2021-12-28 14:50:00,267.86,267.88,267.76,267.77,4890.0,247.2996,247.318,247.2072,247.2165,4890.0
2021-12-28 14:55:00,267.85,267.92,267.82,267.92,5227.0,247.2903,247.355,247.2626,247.355,5227.0
2021-12-28 15:00:00,267.92,267.93,267.77,267.78,5067.0,247.355,247.3642,247.2165,247.2257,5067.0
2021-12-28 15:05:00,267.78,267.94,267.77,267.94,9908.0,247.2257,247.3734,247.2165,247.3734,9908.0
2021-12-28 15:10:00,267.9,267.95,267.78,267.88,9400.0,247.3365,247.3827,247.2257,247.318,9400.0
2021-12-28 15:15:00,267.85,267.91,267.77,267.82,5257.0,247.2903,247.3457,247.2165,247.2626,5257.0
2021-12-28 15:20:00,267.81,267.93,267.75,267.78,12010.0,247.2534,247.3642,247.198,247.2257,12010.0
2021-12-28 15:25:00,267.78,267.91,267.77,267.89,7434.0,247.2257,247.3457,247.2165,247.3273,7434.0
2021-12-28 15:30:00,267.89,267.97,267.75,267.87,4806.0,247.3273,247.4011,247.198,247.3088,4806.0
2021-12-28 15:35:00,267.88,267.97,267.87,267.92,10906.0,247.318,247.4011,247.3088,247.355,10906.0
2021-12-28 15:40:00,267.91,268.16,267.86,267.98,27851.0,247.3457,247.5765,247.2996,247.4104,27851.0
2021-12-28 15:45:00,267.98,268.14,267.95,268.02,17766.0,247.4104,247.5581,247.3827,247.4473,17766.0
2021-12-28 15:50:00,267.97,267.97,267.73,267.82,34632.0,247.4011,247.4011,247.1795,247.2626,34632.0
2021-12-28 15:55:00,267.84,267.96,267.61,267.96,72768.0,247.2811,247.3919,247.0688,247.3919,72768.0
2021-12-29 09:30:00,268.45,268.51,267.95,268.1,26786.0,247.8443,247.8997,247.3827,247.5211,26786.0
2021-12-29 09:35:00,268.11,268.67,268.11,268.56,6068.0,247.5304,248.0474,247.5304,247.9458,6068.0
2021-12-29 09:40:00,268.45,268.66,268.31,268.46,4236.0,247.8443,248.0382,247.715,247.8535,4236.0
2021-12-29 09:45:00,268.74,269.11,268.68,268.8,11520.0,248.112,248.4536,248.0566,248.1674,11520.0
2021-12-29 09:50:00,268.8,269.27,268.59,269.17,7209.0,248.1674,248.6013,247.9735,248.509,7209.0
2021-12-29 09:55:00,269.11,269.39,268.89,269.28,7586.0,248.4536,248.7121,248.2505,248.6106,7586.0
2021-12-29 10:00:00,269.24,269.48,269.13,269.45,23871.0,248.5736,248.7952,248.4721,248.7675,23871.0
2021-12-29 10:05:00,269.5,269.68,269.23,269.68,11247.0,248.8137,248.9799,248.5644,248.9799,11247.0
2021-12-29 10:10:00,269.66,269.72,269.11,269.34,6262.0,248.9614,249.0168,248.4536,248.666,6262.0
2021-12-29 10:15:00,269.39,269.5,269.07,269.38,9089.0,248.7121,248.8137,248.4167,248.7029,9089.0
2021-12-29 10:20:00,269.37,269.42,268.95,269.07,5034.0,248.6937,248.7398,248.3059,248.4167,5034.0
2021-12-29 10:25:00,268.97,269.09,268.76,268.83,9135.0,248.3244,248.4352,248.1305,248.1951,9135.0
2021-12-29 10:30:00,268.88,269.2,268.88,269.2,7288.0,248.2413,248.5367,248.2413,248.5367,7288.0
2021-12-29 10:35:00,269.04,269.23,269.03,269.08,7841.0,248.389,248.5644,248.3798,248.4259,7841.0
2021-12-29 10:40:00,269.02,269.22,269.02,269.08,5475.0,248.3705,248.5552,248.3705,248.4259,5475.0
2021-12-29 10:45:00,269.13,269.35,269.06,269.06,7051.0,248.4721,248.6752,248.4075,248.4075,7051.0
2021-12-29 10:50:00,269.06,269.13,268.76,268.76,4990.0,248.4075,248.4721,248.1305,248.1305,4990.0
2021-12-29 10:55:00,268.82,268.87,268.52,268.55,7959.0,248.1859,248.232,247.9089,247.9366,7959.0
2021-12-29 11:00:00,268.52,268.6,268.45,268.45,4428.0,247.9089,247.9828,247.8443,247.8443,4428.0
2021-12-29 11:05:00,268.48,268.48,268.06,268.14,5537.0,247.872,247.872,247.4842,247.5581,5537.0
2021-12-29 11:10:00,268.05,268.14,268.0,268.11,7301.0,247.475,247.5581,247.4288,247.5304,7301.0
2021-12-29 11:15:00,268.08,268.22,268.08,268.14,17533.0,247.5027,247.6319,247.5027,247.5581,17533.0
2021-12-29 11:20:00,268.17,268.41,268.17,268.28,12302.0,247.5858,247.8073,247.5858,247.6873,12302.0
2021-12-29 11:25:00,268.29,268.33,268.16,268.32,4011.0,247.6966,247.7335,247.5765,247.7243,4011.0
2021-12-29 11:30:00,268.37,268.58,268.34,268.52,6275.0,247.7704,247.9643,247.7427,247.9089,6275.0
2021-12-29 11:35:00,268.53,268.53,268.32,268.46,12687.0,247.9181,247.9181,247.7243,247.8535,12687.0
2021-12-29 11:40:00,268.42,268.59,268.37,268.43,9142.0,247.8166,247.9735,247.7704,247.8258,9142.0
2021-12-29 11:45:00,268.43,268.79,268.43,268.72,12162.0,247.8258,248.1582,247.8258,248.0936,12162.0
2021-12-29 11:50:00,268.73,268.92,268.65,268.65,5367.0,248.1028,248.2782,248.0289,248.0289,5367.0
2021-12-29 11:55:00,268.63,268.69,268.55,268.62,4543.0,248.0105,248.0659,247.9366,248.0012,4543.0
2021-12-29 12:00:00,268.61,268.75,268.59,268.63,7073.0,247.992,248.1212,247.9735,248.0105,7073.0
2021-12-29 12:05:00,268.62,268.66,268.52,268.59,6982.0,248.0012,248.0382,247.9089,247.9735,6982.0
2021-12-29 12:10:00,268.55,268.63,268.36,268.39,6539.0,247.9366,248.0105,247.7612,247.7889,6539.0
2021-12-29 12:15:00,268.37,268.5,268.34,268.5,2794.0,247.7704,247.8904,247.7427,247.8904,2794.0
2021-12-29 12:20:00,268.59,268.59,268.49,268.49,3043.0,247.9735,247.9735,247.8812,247.8812,3043.0
2021-12-29 12:25:00,268.49,268.59,268.36,268.59,2981.0,247.8812,247.9735,247.7612,247.9735,2981.0
2021-12-29 12:30:00,268.6,268.68,268.57,268.67,2050.0,247.9828,248.0566,247.9551,248.0474,2050.0
2021-12-29 12:35:00,268.71,268.8,268.65,268.69,2369.0,248.0843,248.1674,248.0289,248.0659,2369.0
2021-12-29 12:40:00,268.68,268.74,268.61,268.61,2994.0,248.0566,248.112,247.992,247.992,2994.0
2021-12-29 12:45:00,268.6,268.64,268.52,268.64,6203.0,247.9828,248.0197,247.9089,248.0197,6203.0
2021-12-29 12:50:00,268.59,268.71,268.58,268.65,785.0,247.9735,248.0843,247.9643,248.0289,785.0
2021-12-29 12:55:00,268.68,268.76,268.63,268.7,1602.0,248.0566,248.1305,248.0105,248.0751,1602.0
2021-12-29 13:00:00,268.68,268.82,268.68,268.82,5241.0,248.0566,248.1859,248.0566,248.1859,5241.0
2021-12-29 13:05:00,268.84,268.84,268.71,268.77,2967.0,248.2043,248.2043,248.0843,248.1397,2967.0
2021-12-29 13:10:00,268.77,268.78,268.71,268.74,1155.0,248.1397,248.1489,248.0843,248.112,1155.0
2021-12-29 13:15:00,268.77,268.84,268.61,268.65,2254.0,248.1397,248.2043,247.992,248.0289,2254.0
2021-12-29 13:20:00,268.58,268.66,268.41,268.41,3086.0,247.9643,248.0382,247.8073,247.8073,3086.0
2021-12-29 13:25:00,268.42,268.44,268.33,268.36,3384.0,247.8166,247.835,247.7335,247.7612,3384.0
2021-12-29 13:30:00,268.33,268.44,268.33,268.4,4305.0,247.7335,247.835,247.7335,247.7981,4305.0
2021-12-29 13:35:00,268.41,268.5,268.34,268.39,4112.0,247.8073,247.8904,247.7427,247.7889,4112.0
2021-12-29 13:40:00,268.37,268.44,268.33,268.4,5023.0,247.7704,247.835,247.7335,247.7981,5023.0
2021-12-29 13:45:00,268.37,268.52,268.37,268.48,3729.0,247.7704,247.9089,247.7704,247.872,3729.0
2021-12-29 13:50:00,268.45,268.54,268.41,268.54,4230.0,247.8443,247.9274,247.8073,247.9274,4230.0
2021-12-29 13:55:00,268.5,268.61,268.5,268.61,602.0,247.8904,247.992,247.8904,247.992,602.0
2021-12-29 14:00:00,268.63,268.74,268.57,268.63,7822.0,248.0105,248.112,247.9551,248.0105,7822.0
2021-12-29 14:05:00,268.62,268.62,268.46,268.46,2149.0,248.0012,248.0012,247.8535,247.8535,2149.0
2021-12-29 14:10:00,268.46,268.53,268.37,268.42,3291.0,247.8535,247.9181,247.7704,247.8166,3291.0
2021-12-29 14:15:00,268.38,268.53,268.38,268.51,3487.0,247.7796,247.9181,247.7796,247.8997,3487.0
2021-12-29 14:20:00,268.53,268.59,268.47,268.47,6384.0,247.9181,247.9735,247.8627,247.8627,6384.0
2021-12-29 14:25:00,268.47,268.51,268.38,268.38,2958.0,247.8627,247.8997,247.7796,247.7796,2958.0
2021-12-29 14:30:00,268.4,268.4,268.31,268.32,15840.0,247.7981,247.7981,247.715,247.7243,15840.0
2021-12-29 14:35:00,268.34,268.34,268.15,268.28,15619.0,247.7427,247.7427,247.5673,247.6873,15619.0
2021-12-29 14:40:00,268.26,268.29,268.14,268.24,6105.0,247.6689,247.6966,247.5581,247.6504,6105.0
2021-12-29 14:45:00,268.23,268.35,268.21,268.35,5289.0,247.6412,247.752,247.6227,247.752,5289.0
2021-12-29 14:50:00,268.32,268.43,268.28,268.39,7657.0,247.7243,247.8258,247.6873,247.7889,7657.0
2021-12-29 14:55:00,268.4,268.51,268.4,268.5,3813.0,247.7981,247.8997,247.7981,247.8904,3813.0
2021-12-29 15:00:00,268.5,268.58,268.47,268.58,6854.0,247.8904,247.9643,247.8627,247.9643,6854.0
2021-12-29 15:05:00,268.58,268.64,268.5,268.57,10209.0,247.9643,248.0197,247.8904,247.9551,10209.0
2021-12-29 15:10:00,268.57,268.57,268.46,268.52,1983.0,247.9551,247.9551,247.8535,247.9089,1983.0
2021-12-29 15:15:00,268.49,268.66,268.43,268.66,11595.0,247.8812,248.0382,247.8258,248.0382,11595.0
2021-12-29 15:20:00,268.63,268.78,268.63,268.67,15838.0,248.0105,248.1489,248.0105,248.0474,15838.0
2021-12-29 15:25:00,268.66,268.83,268.66,268.81,9591.0,248.0382,248.1951,248.0382,248.1766,9591.0
2021-12-29 15:30:00,268.83,268.9,268.76,268.9,14423.0,248.1951,248.2597,248.1305,248.2597,14423.0
2021-12-29 15:35:00,268.9,268.99,268.84,268.98,9559.0,248.2597,248.3428,248.2043,248.3336,9559.0
2021-12-29 15:40:00,268.98,268.99,268.84,268.84,12667.0,248.3336,248.3428,248.2043,248.2043,12667.0
2021-12-29 15:45:00,268.86,269.05,268.84,268.98,17751.0,248.2228,248.3982,248.2043,248.3336,17751.0
2021-12-29 15:50:00,268.99,269.09,268.67,268.73,26340.0,248.3428,248.4352,248.0474,248.1028,26340.0
2021-12-29 15:55:00,268.71,268.79,268.47,268.53,58846.0,248.0843,248.1582,247.8627,247.9181,58846.0
2021-12-30 09:30:00,269.0,269.26,268.5,268.66,28003.0,248.3521,248.5921,247.8904,248.0382,28003.0
2021-12-30 09:35:00,268.72,269.05,268.55,268.98,17782.0,248.0936,248.3982,247.9366,248.3336,17782.0
2021-12-30 09:40:00,268.98,269.08,268.62,268.69,15357.0,248.3336,248.4259,248.0012,248.0659,15357.0
2021-12-30 09:45:00,268.68,268.96,268.59,268.82,6924.0,248.0566,248.3151,247.9735,248.1859,6924.0
2021-12-30 09:50:00,268.74,268.74,268.37,268.42,15886.0,248.112,248.112,247.7704,247.8166,15886.0
2021-12-30 09:55:00,268.41,268.49,268.23,268.28,9844.0,247.8073,247.8812,247.6412,247.6873,9844.0
2021-12-30 10:00:00,268.28,268.41,267.95,268.03,9609.0,247.6873,247.8073,247.3827,247.4565,9609.0
2021-12-30 10:05:00,268.01,268.36,268.01,268.36,5046.0,247.438,247.7612,247.438,247.7612,5046.0
2021-12-30 10:10:00,268.3,268.3,267.97,268.03,5567.0,247.7058,247.7058,247.4011,247.4565,5567.0
2021-12-30 10:15:00,268.07,268.32,268.06,268.11,9088.0,247.4934,247.7243,247.4842,247.5304,9088.0
2021-12-30 10:20:00,268.01,268.2,268.01,268.15,8426.0,247.438,247.6135,247.438,247.5673,8426.0
2021-12-30 10:25:00,268.07,268.08,267.52,267.57,6577.0,247.4934,247.5027,246.9857,247.0318,6577.0
2021-12-30 10:30:00,267.5,267.57,267.11,267.42,29666.0,246.9672,247.0318,246.6071,246.8933,29666.0
2021-12-30 10:35:00,267.37,267.43,267.03,267.09,13012.0,246.8472,246.9026,246.5333,246.5887,13012.0
2021-12-30 10:40:00,267.09,267.12,266.83,266.85,13750.0,246.5887,246.6164,246.3486,246.3671,13750.0
2021-12-30 10:45:00,266.8,267.01,266.7,267.01,16395.0,246.3209,246.5148,246.2286,246.5148,16395.0
2021-12-30 10:50:00,267.01,267.18,267.01,267.11,17428.0,246.5148,246.6718,246.5148,246.6071,17428.0
2021-12-30 10:55:00,267.05,267.08,266.82,267.0,24519.0,246.5517,246.5794,246.3394,246.5056,24519.0
2021-12-30 11:00:00,266.97,267.07,266.78,267.02,22184.0,246.4779,246.5702,246.3025,246.524,22184.0
2021-12-30 11:05:00,266.98,267.22,266.97,267.09,13968.0,246.4871,246.7087,246.4779,246.5887,13968.0
2021-12-30 11:10:00,267.09,267.15,266.94,267.06,8516.0,246.5887,246.6441,246.4502,246.561,8516.0
2021-12-30 11:15:00,267.03,267.1,266.79,266.89,14765.0,246.5333,246.5979,246.3117,246.404,14765.0
2021-12-30 11:20:00,266.89,267.13,266.83,267.09,7423.0,246.404,246.6256,246.3486,246.5887,7423.0
2021-12-30 11:25:00,267.07,267.09,266.94,266.99,8256.0,246.5702,246.5887,246.4502,246.4963,8256.0
2021-12-30 11:30:00,266.98,267.04,266.9,267.03,13179.0,246.4871,246.5425,246.4133,246.5333,13179.0
2021-12-30 11:35:00,267.0,267.35,266.97,267.34,19558.0,246.5056,246.8287,246.4779,246.8195,19558.0
2021-12-30 11:40:00,267.37,267.69,267.37,267.53,19122.0,246.8472,247.1426,246.8472,246.9949,19122.0
2021-12-30 11:45:00,267.53,267.53,267.21,267.33,9544.0,246.9949,246.9949,246.6995,246.8102,9544.0
2021-12-30 11:50:00,267.3,267.33,267.13,267.23,14605.0,246.7825,246.8102,246.6256,246.7179,14605.0
2021-12-30 11:55:00,267.26,267.4,267.26,267.29,8786.0,246.7456,246.8749,246.7456,246.7733,8786.0
2021-12-30 12:00:00,267.32,267.38,267.24,267.36,5149.0,246.801,246.8564,246.7272,246.8379,5149.0
2021-12-30 12:05:00,267.38,267.61,267.37,267.58,6193.0,246.8564,247.0688,246.8472,247.0411,6193.0
2021-12-30 12:10:00,267.54,267.56,267.44,267.56,5057.0,247.0041,247.0226,246.9118,247.0226,5057.0
2021-12-30 12:15:00,267.57,267.57,267.28,267.28,8065.0,247.0318,247.0318,246.7641,246.7641,8065.0
2021-12-30 12:20:00,267.29,267.52,267.24,267.52,5671.0,246.7733,246.9857,246.7272,246.9857,5671.0
2021-12-30 12:25:00,267.48,267.65,267.45,267.46,9379.0,246.9487,247.1057,246.921,246.9303,9379.0
2021-12-30 12:30:00,267.43,267.51,267.35,267.44,7554.0,246.9026,246.9764,246.8287,246.9118,7554.0
2021-12-30 12:35:00,267.46,267.6,267.45,267.52,3359.0,246.9303,247.0595,246.921,246.9857,3359.0
2021-12-30 12:40:00,267.5,267.75,267.5,267.73,2389.0,246.9672,247.198,246.9672,247.1795,2389.0
2021-12-30 12:45:00,267.8,267.87,267.75,267.77,13965.0,247.2442,247.3088,247.198,247.2165,13965.0
2021-12-30 12:50:00,267.77,267.98,267.7,267.75,46493.0,247.2165,247.4104,247.1518,247.198,46493.0
2021-12-30 12:55:00,267.75,267.79,267.64,267.74,13219.0,247.198,247.2349,247.0965,247.1888,13219.0
2021-12-30 13:00:00,267.74,267.77,267.57,267.66,13841.0,247.1888,247.2165,247.0318,247.1149,13841.0
2021-12-30 13:05:00,267.67,267.74,267.54,267.61,8286.0,247.1241,247.1888,247.0041,247.0688,8286.0
2021-12-30 13:10:00,267.62,267.69,267.61,267.63,9139.0,247.078,247.1426,247.0688,247.0872,9139.0
2021-12-30 13:15:00,267.63,267.63,267.34,267.43,4724.0,247.0872,247.0872,246.8195,246.9026,4724.0
2021-12-30 13:20:00,267.45,267.49,267.32,267.38,4134.0,246.921,246.958,246.801,246.8564,4134.0
2021-12-30 13:25:00,267.38,267.55,267.32,267.5,8463.0,246.8564,247.0134,246.801,246.9672,8463.0
2021-12-30 13:30:00,267.5,267.66,267.46,267.66,5366.0,246.9672,247.1149,246.9303,247.1149,5366.0
2021-12-30 13:35:00,267.66,267.68,267.61,267.67,3756.0,247.1149,247.1334,247.0688,247.1241,3756.0
2021-12-30 13:40:00,267.66,267.66,267.52,267.6,5301.0,247.1149,247.1149,246.9857,247.0595,5301.0
2021-12-30 13:45:00,267.64,267.81,267.57,267.81,8931.0,247.0965,247.2534,247.0318,247.2534,8931.0
2021-12-30 13:50:00,267.81,267.99,267.81,267.89,5146.0,247.2534,247.4196,247.2534,247.3273,5146.0
2021-12-30 13:55:00,267.91,267.95,267.86,267.9,6906.0,247.3457,247.3827,247.2996,247.3365,6906.0
2021-12-30 14:00:00,267.88,267.88,267.7,267.78,5880.0,247.318,247.318,247.1518,247.2257,5880.0
2021-12-30 14:05:00,267.76,267.89,267.73,267.8,4703.0,247.2072,247.3273,247.1795,247.2442,4703.0
2021-12-30 14:10:00,267.73,267.76,267.68,267.7,7565.0,247.1795,247.2072,247.1334,247.1518,7565.0
2021-12-30 14:15:00,267.73,267.77,267.67,267.72,7839.0,247.1795,247.2165,247.1241,247.1703,7839.0
2021-12-30 14:20:00,267.7,267.81,267.66,267.75,10580.0,247.1518,247.2534,247.1149,247.198,10580.0
2021-12-30 14:25:00,267.77,267.95,267.76,267.85,8197.0,247.2165,247.3827,247.2072,247.2903,8197.0
2021-12-30 14:30:00,267.84,267.9,267.82,267.83,8692.0,247.2811,247.3365,247.2626,247.2719,8692.0
2021-12-30 14:35:00,267.84,267.89,267.8,267.85,5721.0,247.2811,247.3273,247.2442,247.2903,5721.0
2021-12-30 14:40:00,267.86,267.86,267.73,267.76,11418.0,247.2996,247.2996,247.1795,247.2072,11418.0
2021-12-30 14:45:00,267.77,267.97,267.76,267.92,4886.0,247.2165,247.4011,247.2072,247.355,4886.0
2021-12-30 14:50:00,267.9,267.9,267.84,267.84,1834.0,247.3365,247.3365,247.2811,247.2811,1834.0
2021-12-30 14:55:00,267.85,267.93,267.84,267.92,10742.0,247.2903,247.3642,247.2811,247.355,10742.0
2021-12-30 15:00:00,267.96,267.97,267.8,267.87,6194.0,247.3919,247.4011,247.2442,247.3088,6194.0
2021-12-30 15:05:00,267.88,267.91,267.78,267.78,10762.0,247.318,247.3457,247.2257,247.2257,10762.0
2021-12-30 15:10:00,267.76,267.81,267.61,267.65,13423.0,247.2072,247.2534,247.0688,247.1057,13423.0
2021-12-30 15:15:00,267.64,267.72,267.59,267.71,13674.0,247.0965,247.1703,247.0503,247.1611,13674.0
2021-12-30 15:20:00,267.73,267.9,267.68,267.9,10251.0,247.1795,247.3365,247.1334,247.3365,10251.0
2021-12-30 15:25:00,267.93,267.96,267.89,267.91,8400.0,247.3642,247.3919,247.3273,247.3457,8400.0
2021-12-30 15:30:00,267.93,268.04,267.88,267.92,15999.0,247.3642,247.4657,247.318,247.355,15999.0
2021-12-30 15:35:00,267.91,268.0,267.82,267.97,14562.0,247.3457,247.4288,247.2626,247.4011,14562.0
2021-12-30 15:40:00,267.95,268.0,267.73,267.75,14193.0,247.3827,247.4288,247.1795,247.198,14193.0
2021-12-30 15:45:00,267.74,267.82,267.52,267.62,16123.0,247.1888,247.2626,246.9857,247.078,16123.0
2021-12-30 15:50:00,267.53,267.61,267.25,267.45,30564.0,246.9949,247.0688,246.7364,246.921,30564.0
2021-12-30 15:55:00,267.43,267.47,267.0,267.2,104098.0,246.9026,246.9395,246.5056,246.6902,104098.0
2021-12-31 09:30:00,268.0,268.59,267.64,268.36,20721.0,247.4288,247.9735,247.0965,247.7612,20721.0
2021-12-31 09:35:00,268.42,268.42,268.05,268.08,4334.0,247.8166,247.8166,247.475,247.5027,4334.0
2021-12-31 09:40:00,267.95,268.43,267.95,268.3,7543.0,247.3827,247.8258,247.3827,247.7058,7543.0
2021-12-31 09:45:00,268.26,268.34,267.86,268.02,9847.0,247.6689,247.7427,247.2996,247.4473,9847.0
2021-12-31 09:50:00,267.97,267.97,267.5,267.59,7815.0,247.4011,247.4011,246.9672,247.0503,7815.0
2021-12-31 09:55:00,267.59,267.68,267.28,267.4,9294.0,247.0503,247.1334,246.7641,246.8749,9294.0
2021-12-31 10:00:00,267.42,267.75,267.21,267.75,8132.0,246.8933,247.198,246.6995,247.198,8132.0
2021-12-31 10:05:00,267.8,267.94,267.63,267.85,9583.0,247.2442,247.3734,247.0872,247.2903,9583.0
2021-12-31 10:10:00,267.86,268.15,267.82,267.92,13372.0,247.2996,247.5673,247.2626,247.355,13372.0
2021-12-31 10:15:00,267.93,268.32,267.89,268.21,7280.0,247.3642,247.7243,247.3273,247.6227,7280.0
2021-12-31 10:20:00,268.26,268.33,268.16,268.23,6983.0,247.6689,247.7335,247.5765,247.6412,6983.0
2021-12-31 10:25:00,268.21,268.54,268.14,268.48,7403.0,247.6227,247.9274,247.5581,247.872,7403.0
2021-12-31 10:30:00,268.43,268.47,268.06,268.06,7953.0,247.8258,247.8627,247.4842,247.4842,7953.0
2021-12-31 10:35:00,268.13,268.22,267.97,267.97,6511.0,247.5488,247.6319,247.4011,247.4011,6511.0
2021-12-31 10:40:00,267.96,267.96,267.51,267.69,4642.0,247.3919,247.3919,246.9764,247.1426,4642.0
2021-12-31 10:45:00,267.64,267.94,267.64,267.93,6689.0,247.0965,247.3734,247.0965,247.3642,6689.0
2021-12-31 10:50:00,267.93,268.1,267.89,268.07,6175.0,247.3642,247.5211,247.3273,247.4934,6175.0
2021-12-31 10:55:00,268.05,268.12,267.97,267.99,5057.0,247.475,247.5396,247.4011,247.4196,5057.0
2021-12-31 11:00:00,268.0,268.05,267.71,267.82,6248.0,247.4288,247.475,247.1611,247.2626,6248.0
2021-12-31 11:05:00,267.82,268.06,267.82,267.98,5865.0,247.2626,247.4842,247.2626,247.4104,5865.0
2021-12-31 11:10:00,267.93,268.09,267.84,268.09,7856.0,247.3642,247.5119,247.2811,247.5119,7856.0
2021-12-31 11:15:00,268.09,268.09,267.85,267.88,6509.0,247.5119,247.5119,247.2903,247.318,6509.0
2021-12-31 11:20:00,267.85,267.87,267.7,267.77,8140.0,247.2903,247.3088,247.1518,247.2165,8140.0
2021-12-31 11:25:00,267.72,267.75,267.35,267.45,10249.0,247.1703,247.198,246.8287,246.921,10249.0
2021-12-31 11:30:00,267.43,267.6,267.37,267.5,4824.0,246.9026,247.0595,246.8472,246.9672,4824.0
2021-12-31 11:35:00,267.54,267.69,267.53,267.66,9036.0,247.0041,247.1426,246.9949,247.1149,9036.0
2021-12-31 11:40:00,267.67,267.88,267.64,267.77,10525.0,247.1241,247.318,247.0965,247.2165,10525.0
2021-12-31 11:45:00,267.78,267.83,267.71,267.83,3844.0,247.2257,247.2719,247.1611,247.2719,3844.0
2021-12-31 11:50:00,267.8,267.82,267.67,267.77,18300.0,247.2442,247.2626,247.1241,247.2165,18300.0
2021-12-31 11:55:00,267.78,267.95,267.65,267.66,10266.0,247.2257,247.3827,247.1057,247.1149,10266.0
2021-12-31 12:00:00,267.61,268.04,267.61,267.98,5341.0,247.0688,247.4657,247.0688,247.4104,5341.0
2021-12-31 12:05:00,268.02,268.26,268.02,268.15,6941.0,247.4473,247.6689,247.4473,247.5673,6941.0
2021-12-31 12:10:00,268.16,268.22,268.04,268.13,4373.0,247.5765,247.6319,247.4657,247.5488,4373.0
2021-12-31 12:15:00,268.07,268.14,267.98,267.98,2900.0,247.4934,247.5581,247.4104,247.4104,2900.0
2021-12-31 12:20:00,268.0,268.26,267.96,268.25,2553.0,247.4288,247.6689,247.3919,247.6596,2553.0
2021-12-31 12:25:00,268.24,268.29,268.17,268.17,2795.0,247.6504,247.6966,247.5858,247.5858,2795.0
2021-12-31 12:30:00,268.21,268.36,268.16,268.2,5020.0,247.6227,247.7612,247.5765,247.6135,5020.0
2021-12-31 12:35:00,268.18,268.48,268.18,268.44,5436.0,247.595,247.872,247.595,247.835,5436.0
2021-12-31 12:40:00,268.43,268.51,268.41,268.45,2889.0,247.8258,247.8997,247.8073,247.8443,2889.0
2021-12-31 12:45:00,268.38,268.39,268.28,268.28,2768.0,247.7796,247.7889,247.6873,247.6873,2768.0
2021-12-31 12:50:00,268.38,268.39,268.32,268.39,5532.0,247.7796,247.7889,247.7243,247.7889,5532.0
2021-12-31 12:55:00,268.42,268.54,268.3,268.51,4703.0,247.8166,247.9274,247.7058,247.8997,4703.0
2021-12-31 13:00:00,268.5,268.51,268.33,268.34,5668.0,247.8904,247.8997,247.7335,247.7427,5668.0
2021-12-31 13:05:00,268.4,268.57,268.39,268.45,5166.0,247.7981,247.9551,247.7889,247.8443,5166.0
2021-12-31 13:10:00,268.41,268.53,268.41,268.48,2085.0,247.8073,247.9181,247.8073,247.872,2085.0
2021-12-31 13:15:00,268.46,268.54,268.42,268.54,7886.0,247.8535,247.9274,247.8166,247.9274,7886.0
2021-12-31 13:20:00,268.58,268.67,268.53,268.59,7181.0,247.9643,248.0474,247.9181,247.9735,7181.0
2021-12-31 13:25:00,268.57,268.74,268.54,268.74,2943.0,247.9551,248.112,247.9274,248.112,2943.0
2021-12-31 13:30:00,268.69,268.88,268.69,268.85,5180.0,248.0659,248.2413,248.0659,248.2136,5180.0
2021-12-31 13:35:00,268.79,268.82,268.61,268.62,5645.0,248.1582,248.1859,247.992,248.0012,5645.0
2021-12-31 13:40:00,268.62,268.64,268.44,268.59,13128.0,248.0012,248.0197,247.835,247.9735,13128.0
2021-12-31 13:45:00,268.52,268.52,268.44,268.46,2431.0,247.9089,247.9089,247.835,247.8535,2431.0
2021-12-31 13:50:00,268.4,268.52,268.38,268.48,3449.0,247.7981,247.9089,247.7796,247.872,3449.0
2021-12-31 13:55:00,268.51,268.75,268.5,268.69,7006.0,247.8997,248.1212,247.8904,248.0659,7006.0
2021-12-31 14:00:00,268.68,268.82,268.65,268.76,7632.0,248.0566,248.1859,248.0289,248.1305,7632.0
2021-12-31 14:05:00,268.82,268.92,268.76,268.78,7050.0,248.1859,248.2782,248.1305,248.1489,7050.0
2021-12-31 14:10:00,268.76,268.77,268.66,268.68,5102.0,248.1305,248.1397,248.0382,248.0566,5102.0
2021-12-31 14:15:00,268.64,268.64,268.39,268.42,5943.0,248.0197,248.0197,247.7889,247.8166,5943.0
2021-12-31 14:20:00,268.4,268.48,268.38,268.42,2428.0,247.7981,247.872,247.7796,247.8166,2428.0
2021-12-31 14:25:00,268.44,268.59,268.38,268.54,3910.0,247.835,247.9735,247.7796,247.9274,3910.0
2021-12-31 14:30:00,268.56,268.7,268.56,268.6,6346.0,247.9458,248.0751,247.9458,247.9828,6346.0
2021-12-31 14:35:00,268.6,268.69,268.54,268.62,3952.0,247.9828,248.0659,247.9274,248.0012,3952.0
2021-12-31 14:40:00,268.67,268.69,268.59,268.59,2503.0,248.0474,248.0659,247.9735,247.9735,2503.0
2021-12-31 14:45:00,268.64,268.69,268.52,268.54,4618.0,248.0197,248.0659,247.9089,247.9274,4618.0
2021-12-31 14:50:00,268.53,268.59,268.46,268.54,4746.0,247.9181,247.9735,247.8535,247.9274,4746.0
2021-12-31 14:55:00,268.52,268.61,268.43,268.52,8066.0,247.9089,247.992,247.8258,247.9089,8066.0
2021-12-31 15:00:00,268.53,268.77,268.53,268.69,5150.0,247.9181,248.1397,247.9181,248.0659,5150.0
2021-12-31 15:05:00,268.7,268.77,268.65,268.73,2831.0,248.0751,248.1397,248.0289,248.1028,2831.0
2021-12-31 15:10:00,268.73,268.81,268.66,268.66,4271.0,248.1028,248.1766,248.0382,248.0382,4271.0
2021-12-31 15:15:00,268.66,268.77,268.64,268.73,9080.0,248.0382,248.1397,248.0197,248.1028,9080.0
2021-12-31 15:20:00,268.74,268.8,268.52,268.8,15202.0,248.112,248.1674,247.9089,248.1674,15202.0
2021-12-31 15:25:00,268.81,269.02,268.78,268.91,7458.0,248.1766,248.3705,248.1489,248.269,7458.0
2021-12-31 15:30:00,268.92,268.96,268.8,268.86,9435.0,248.2782,248.3151,248.1674,248.2228,9435.0
2021-12-31 15:35:00,268.84,269.03,268.8,269.01,10341.0,248.2043,248.3798,248.1674,248.3613,10341.0
2021-12-31 15:40:00,269.0,269.09,268.81,268.92,27355.0,248.3521,248.4352,248.1766,248.2782,27355.0
2021-12-31 15:45:00,268.93,269.12,268.8,268.8,16607.0,248.2874,248.4628,248.1674,248.1674,16607.0
2021-12-31 15:50:00,268.79,268.82,268.11,268.25,32038.0,248.1582,248.1859,247.5304,247.6596,32038.0
2021-12-31 15:55:00,268.22,268.22,267.99,268.03,91609.0,247.6319,247.6319,247.4196,247.4565,91609.0
2022-01-03 09:30:00,269.49,269.94,269.11,269.71,99867.0,248.8044,249.2199,248.4536,249.0076,99867.0
2022-01-03 09:35:00,269.81,270.73,269.72,270.04,46401.0,249.0999,249.9493,249.0168,249.3122,46401.0
2022-01-03 09:40:00,270.03,270.33,269.1,269.56,61931.0,249.303,249.58,248.4444,248.8691,61931.0
2022-01-03 09:45:00,269.57,269.58,268.09,268.29,80682.0,248.8783,248.8875,247.5119,247.6966,80682.0
2022-01-03 09:50:00,268.26,268.62,267.83,268.32,50444.0,247.6689,248.0012,247.2719,247.7243,50444.0
2022-01-03 09:55:00,268.35,268.65,268.1,268.29,40824.0,247.752,248.0289,247.5211,247.6966,40824.0
2022-01-03 10:00:00,268.42,268.54,267.3,267.3,46151.0,247.8166,247.9274,246.7825,246.7825,46151.0
2022-01-03 10:05:00,267.43,267.8,267.34,267.66,30763.0,246.9026,247.2442,246.8195,247.1149,30763.0
2022-01-03 10:10:00,267.72,268.89,267.72,268.78,59914.0,247.1703,248.2505,247.1703,248.1489,59914.0
2022-01-03 10:15:00,268.76,268.77,268.2,268.2,17407.0,248.1305,248.1397,247.6135,247.6135,17407.0
2022-01-03 10:20:00,268.24,268.42,267.82,267.85,11741.0,247.6504,247.8166,247.2626,247.2903,11741.0
2022-01-03 10:25:00,267.82,268.06,267.7,268.05,26385.0,247.2626,247.4842,247.1518,247.475,26385.0
2022-01-03 10:30:00,268.07,268.08,267.54,267.83,18403.0,247.4934,247.5027,247.0041,247.2719,18403.0
2022-01-03 10:35:00,267.85,268.09,267.72,267.87,13081.0,247.2903,247.5119,247.1703,247.3088,13081.0
2022-01-03 10:40:00,267.91,268.04,267.62,267.62,13251.0,247.3457,247.4657,247.078,247.078,13251.0
2022-01-03 10:45:00,267.63,268.0,267.54,267.72,13861.0,247.0872,247.4288,247.0041,247.1703,13861.0
2022-01-03 10:50:00,267.69,267.69,267.32,267.5,13153.0,247.1426,247.1426,246.801,246.9672,13153.0
2022-01-03 10:55:00,267.47,267.85,267.44,267.79,9862.0,246.9395,247.2903,246.9118,247.2349,9862.0
2022-01-03 11:00:00,267.79,267.79,267.18,267.22,15994.0,247.2349,247.2349,246.6718,246.7087,15994.0
2022-01-03 11:05:00,267.18,267.24,266.64,266.77,18083.0,246.6718,246.7272,246.1732,246.2932,18083.0
2022-01-03 11:10:00,266.72,266.77,266.35,266.36,9903.0,246.2471,246.2932,245.9055,245.9147,9903.0
2022-01-03 11:15:00,266.43,266.62,266.3,266.49,15492.0,245.9793,246.1547,245.8593,246.0347,15492.0
2022-01-03 11:20:00,266.44,266.55,266.17,266.44,10321.0,245.9886,246.0901,245.7393,245.9886,10321.0
2022-01-03 11:25:00,266.41,266.49,265.91,265.95,18771.0,245.9609,246.0347,245.4992,245.5362,18771.0
2022-01-03 11:30:00,265.96,266.06,265.76,265.83,23463.0,245.5454,245.6377,245.3608,245.4254,23463.0
2022-01-03 11:35:00,265.81,265.89,265.57,265.77,17514.0,245.4069,245.4808,245.1853,245.37,17514.0
2022-01-03 11:40:00,265.86,266.34,265.8,266.34,11358.0,245.4531,245.8962,245.3977,245.8962,11358.0
2022-01-03 11:45:00,266.34,266.53,265.84,265.91,10514.0,245.8962,246.0717,245.4346,245.4992,10514.0
2022-01-03 11:50:00,265.79,266.07,265.79,265.84,9537.0,245.3885,245.647,245.3885,245.4346,9537.0
2022-01-03 11:55:00,265.83,266.03,265.8,265.96,7876.0,245.4254,245.61,245.3977,245.5454,7876.0
2022-01-03 12:00:00,266.03,266.07,265.78,265.99,8836.0,245.61,245.647,245.3792,245.5731,8836.0
2022-01-03 12:05:00,266.0,266.17,265.76,266.08,9875.0,245.5823,245.7393,245.3608,245.6562,9875.0
2022-01-03 12:10:00,266.13,266.33,266.07,266.33,8150.0,245.7024,245.887,245.647,245.887,8150.0
2022-01-03 12:15:00,266.38,266.49,266.32,266.39,8630.0,245.9332,246.0347,245.8778,245.9424,8630.0
2022-01-03 12:20:00,266.32,266.66,266.32,266.51,11683.0,245.8778,246.1917,245.8778,246.0532,11683.0
2022-01-03 12:25:00,266.41,266.54,266.31,266.43,6837.0,245.9609,246.0809,245.8685,245.9793,6837.0
2022-01-03 12:30:00,266.4,266.43,266.21,266.29,7480.0,245.9516,245.9793,245.7762,245.8501,7480.0
2022-01-03 12:35:00,266.28,266.34,266.16,266.28,8881.0,245.8408,245.8962,245.7301,245.8408,8881.0
2022-01-03 12:40:00,266.23,266.27,266.12,266.21,11364.0,245.7947,245.8316,245.6931,245.7762,11364.0
2022-01-03 12:45:00,266.19,266.34,266.18,266.34,5992.0,245.7577,245.8962,245.7485,245.8962,5992.0
2022-01-03 12:50:00,266.35,266.36,265.9,265.91,6541.0,245.9055,245.9147,245.49,245.4992,6541.0
2022-01-03 12:55:00,265.92,265.97,265.86,265.9,5977.0,245.5085,245.5546,245.4531,245.49,5977.0
2022-01-03 13:00:00,265.9,265.96,265.71,265.78,11570.0,245.49,245.5454,245.3146,245.3792,11570.0
2022-01-03 13:05:00,265.78,265.91,265.64,265.69,8238.0,245.3792,245.4992,245.25,245.2961,8238.0
2022-01-03 13:10:00,265.73,266.16,265.56,266.09,13035.0,245.3331,245.7301,245.1761,245.6654,13035.0
2022-01-03 13:15:00,266.08,266.35,266.07,266.31,5524.0,245.6562,245.9055,245.647,245.8685,5524.0
2022-01-03 13:20:00,266.3,266.36,266.18,266.36,4137.0,245.8593,245.9147,245.7485,245.9147,4137.0
2022-01-03 13:25:00,266.37,266.7,266.37,266.69,5573.0,245.9239,246.2286,245.9239,246.2194,5573.0
2022-01-03 13:30:00,266.67,266.81,266.45,266.67,36871.0,246.2009,246.3302,245.9978,246.2009,36871.0
2022-01-03 13:35:00,266.58,266.83,266.58,266.71,9653.0,246.1178,246.3486,246.1178,246.2378,9653.0
2022-01-03 13:40:00,266.71,266.96,266.68,266.96,5338.0,246.2378,246.4686,246.2101,246.4686,5338.0
2022-01-03 13:45:00,266.99,267.17,266.95,267.17,8981.0,246.4963,246.6625,246.4594,246.6625,8981.0
2022-01-03 13:50:00,267.17,267.42,267.09,267.38,8873.0,246.6625,246.8933,246.5887,246.8564,8873.0
2022-01-03 13:55:00,267.39,267.39,267.16,267.29,10526.0,246.8656,246.8656,246.6533,246.7733,10526.0
2022-01-03 14:00:00,267.29,267.41,267.18,267.25,16619.0,246.7733,246.8841,246.6718,246.7364,16619.0
2022-01-03 14:05:00,267.26,267.66,267.25,267.55,5785.0,246.7456,247.1149,246.7364,247.0134,5785.0
2022-01-03 14:10:00,267.56,267.68,267.53,267.64,6374.0,247.0226,247.1334,246.9949,247.0965,6374.0
2022-01-03 14:15:00,267.6,267.7,267.55,267.65,7829.0,247.0595,247.1518,247.0134,247.1057,7829.0
2022-01-03 14:20:00,267.67,267.67,267.49,267.53,6923.0,247.1241,247.1241,246.958,246.9949,6923.0
2022-01-03 14:25:00,267.51,267.91,267.44,267.78,8143.0,246.9764,247.3457,246.9118,247.2257,8143.0
2022-01-03 14:30:00,267.82,267.86,267.67,267.72,11989.0,247.2626,247.2996,247.1241,247.1703,11989.0
2022-01-03 14:35:00,267.72,267.8,267.71,267.8,16013.0,247.1703,247.2442,247.1611,247.2442,16013.0
2022-01-03 14:40:00,267.8,268.12,267.75,268.12,13506.0,247.2442,247.5396,247.198,247.5396,13506.0
2022-01-03 14:45:00,268.04,268.19,268.0,268.05,5737.0,247.4657,247.6042,247.4288,247.475,5737.0
2022-01-03 14:50:00,268.06,268.12,268.0,268.08,4652.0,247.4842,247.5396,247.4288,247.5027,4652.0
2022-01-03 14:55:00,268.04,268.06,267.91,268.02,8189.0,247.4657,247.4842,247.3457,247.4473,8189.0
2022-01-03 15:00:00,267.98,268.09,267.81,267.97,7168.0,247.4104,247.5119,247.2534,247.4011,7168.0
2022-01-03 15:05:00,267.95,268.0,267.84,267.87,11371.0,247.3827,247.4288,247.2811,247.3088,11371.0
2022-01-03 15:10:00,267.87,268.1,267.86,267.94,9009.0,247.3088,247.5211,247.2996,247.3734,9009.0
2022-01-03 15:15:00,267.99,268.04,267.9,268.0,11460.0,247.4196,247.4657,247.3365,247.4288,11460.0
2022-01-03 15:20:00,268.02,268.28,268.02,268.26,6053.0,247.4473,247.6873,247.4473,247.6689,6053.0
2022-01-03 15:25:00,268.27,268.48,268.27,268.45,9629.0,247.6781,247.872,247.6781,247.8443,9629.0
2022-01-03 15:30:00,268.48,268.48,268.33,268.44,18543.0,247.872,247.872,247.7335,247.835,18543.0
2022-01-03 15:35:00,268.44,268.82,268.44,268.65,13980.0,247.835,248.1859,247.835,248.0289,13980.0
2022-01-03 15:40:00,268.66,268.72,268.2,268.26,27395.0,248.0382,248.0936,247.6135,247.6689,27395.0
2022-01-03 15:45:00,268.3,268.96,268.25,268.96,21482.0,247.7058,248.3151,247.6596,248.3151,21482.0
2022-01-03 15:50:00,268.95,269.0,268.68,268.7,50905.0,248.3059,248.3521,248.0566,248.0751,50905.0
2022-01-03 15:55:00,268.7,268.74,268.26,268.62,91030.0,248.0751,248.112,247.6689,248.0012,91030.0
2022-01-04 09:30:00,269.5,269.73,269.0,269.46,62286.0,248.8137,249.026,248.3521,248.7768,62286.0
2022-01-04 09:35:00,269.38,269.54,268.95,269.15,20427.0,248.7029,248.8506,248.3059,248.4905,20427.0
2022-01-04 09:40:00,269.09,269.25,268.88,269.19,23137.0,248.4352,248.5829,248.2413,248.5275,23137.0
2022-01-04 09:45:00,269.3,269.69,269.3,269.39,10518.0,248.629,248.9891,248.629,248.7121,10518.0
2022-01-04 09:50:00,269.6,270.36,269.42,269.42,49243.0,248.906,249.6077,248.7398,248.7398,49243.0
2022-01-04 09:55:00,269.41,269.64,269.26,269.56,10495.0,248.7306,248.9429,248.5921,248.8691,10495.0
2022-01-04 10:00:00,269.55,270.43,269.54,270.02,22219.0,248.8598,249.6723,248.8506,249.2938,22219.0
2022-01-04 10:05:00,270.0,270.42,269.87,270.1,15529.0,249.2753,249.6631,249.1553,249.3676,15529.0
2022-01-04 10:10:00,270.06,270.23,269.7,269.8,18604.0,249.3307,249.4876,248.9983,249.0907,18604.0
2022-01-04 10:15:00,269.8,269.96,269.66,269.85,17185.0,249.0907,249.2384,248.9614,249.1368,17185.0
2022-01-04 10:20:00,269.91,270.17,269.48,269.69,15722.0,249.1922,249.4323,248.7952,248.9891,15722.0
2022-01-04 10:25:00,269.72,269.95,269.5,269.76,9975.0,249.0168,249.2291,248.8137,249.0537,9975.0
2022-01-04 10:30:00,269.98,270.49,269.97,270.15,13158.0,249.2568,249.7277,249.2476,249.4138,13158.0
2022-01-04 10:35:00,270.17,270.75,270.06,270.55,15502.0,249.4323,249.9677,249.3307,249.7831,15502.0
2022-01-04 10:40:00,270.53,271.06,270.53,270.89,21119.0,249.7646,250.2539,249.7646,250.097,21119.0
2022-01-04 10:45:00,270.87,270.95,270.4,270.93,14083.0,250.0785,250.1524,249.6446,250.1339,14083.0
2022-01-04 10:50:00,270.89,271.15,270.78,270.91,14597.0,250.097,250.337,249.9954,250.1155,14597.0
2022-01-04 10:55:00,270.9,271.0,270.55,270.76,8400.0,250.1062,250.1985,249.7831,249.977,8400.0
2022-01-04 11:00:00,270.82,270.86,270.44,270.62,14745.0,250.0324,250.0693,249.6815,249.8477,14745.0
2022-01-04 11:05:00,270.56,270.89,270.52,270.84,15142.0,249.7923,250.097,249.7554,250.0508,15142.0
2022-01-04 11:10:00,270.69,270.86,270.49,270.86,10313.0,249.9123,250.0693,249.7277,250.0693,10313.0
2022-01-04 11:15:00,270.88,271.1,270.61,271.05,11318.0,250.0878,250.2909,249.8385,250.2447,11318.0
2022-01-04 11:20:00,271.02,271.14,270.93,270.95,7036.0,250.217,250.3278,250.1339,250.1524,7036.0
2022-01-04 11:25:00,270.9,270.99,270.76,270.76,25234.0,250.1062,250.1893,249.977,249.977,25234.0
2022-01-04 11:30:00,270.76,270.82,270.18,270.56,14768.0,249.977,250.0324,249.4415,249.7923,14768.0
2022-01-04 11:35:00,270.51,270.69,270.22,270.41,14140.0,249.7462,249.9123,249.4784,249.6538,14140.0
2022-01-04 11:40:00,270.4,270.55,270.35,270.47,5969.0,249.6446,249.7831,249.5984,249.7092,5969.0
2022-01-04 11:45:00,270.5,270.72,270.42,270.62,16245.0,249.7369,249.94,249.6631,249.8477,16245.0
2022-01-04 11:50:00,270.62,270.66,270.49,270.54,11377.0,249.8477,249.8846,249.7277,249.7739,11377.0
2022-01-04 11:55:00,270.63,270.76,270.38,270.55,12519.0,249.8569,249.977,249.6261,249.7831,12519.0
2022-01-04 12:00:00,270.48,270.51,270.23,270.4,6461.0,249.7185,249.7462,249.4876,249.6446,6461.0
2022-01-04 12:05:00,270.29,270.51,270.29,270.4,18134.0,249.543,249.7462,249.543,249.6446,18134.0
2022-01-04 12:10:00,270.4,270.58,270.38,270.48,9920.0,249.6446,249.8108,249.6261,249.7185,9920.0
2022-01-04 12:15:00,270.48,270.52,270.14,270.14,20787.0,249.7185,249.7554,249.4046,249.4046,20787.0
2022-01-04 12:20:00,270.12,270.13,269.83,269.84,5199.0,249.3861,249.3953,249.1183,249.1276,5199.0
2022-01-04 12:25:00,269.83,269.86,269.64,269.79,7363.0,249.1183,249.146,248.9429,249.0814,7363.0
2022-01-04 12:30:00,269.75,269.77,269.52,269.63,9010.0,249.0445,249.063,248.8321,248.9337,9010.0
2022-01-04 12:35:00,269.65,269.67,269.33,269.33,6712.0,248.9522,248.9706,248.6567,248.6567,6712.0
2022-01-04 12:40:00,269.33,269.4,269.19,269.32,19533.0,248.6567,248.7214,248.5275,248.6475,19533.0
2022-01-04 12:45:00,269.33,269.57,269.27,269.3,13193.0,248.6567,248.8783,248.6013,248.629,13193.0
2022-01-04 12:50:00,269.3,269.32,269.19,269.19,6226.0,248.629,248.6475,248.5275,248.5275,6226.0
2022-01-04 12:55:00,269.2,269.21,269.01,269.1,9549.0,248.5367,248.5459,248.3613,248.4444,9549.0
2022-01-04 13:00:00,269.1,269.2,268.95,269.15,9495.0,248.4444,248.5367,248.3059,248.4905,9495.0
2022-01-04 13:05:00,269.14,269.27,269.0,269.05,8903.0,248.4813,248.6013,248.3521,248.3982,8903.0
2022-01-04 13:10:00,269.13,269.17,268.92,269.0,10588.0,248.4721,248.509,248.2782,248.3521,10588.0
2022-01-04 13:15:00,269.03,269.03,268.87,269.03,10678.0,248.3798,248.3798,248.232,248.3798,10678.0
2022-01-04 13:20:00,269.01,269.15,268.98,269.03,6283.0,248.3613,248.4905,248.3336,248.3798,6283.0
2022-01-04 13:25:00,269.05,269.16,269.05,269.12,15506.0,248.3982,248.4998,248.3982,248.4628,15506.0
2022-01-04 13:30:00,269.1,269.14,268.82,268.83,34370.0,248.4444,248.4813,248.1859,248.1951,34370.0
2022-01-04 13:35:00,268.83,269.12,268.78,269.01,11939.0,248.1951,248.4628,248.1489,248.3613,11939.0
2022-01-04 13:40:00,269.0,269.2,268.94,269.2,11891.0,248.3521,248.5367,248.2967,248.5367,11891.0
2022-01-04 13:45:00,269.13,269.29,269.1,269.2,6049.0,248.4721,248.6198,248.4444,248.5367,6049.0
2022-01-04 13:50:00,269.19,269.22,268.84,268.91,5104.0,248.5275,248.5552,248.2043,248.269,5104.0
2022-01-04 13:55:00,268.94,268.94,268.56,268.6,10526.0,248.2967,248.2967,247.9458,247.9828,10526.0
2022-01-04 14:00:00,268.59,268.98,268.54,268.95,7976.0,247.9735,248.3336,247.9274,248.3059,7976.0
2022-01-04 14:05:00,268.97,268.97,268.77,268.94,3206.0,248.3244,248.3244,248.1397,248.2967,3206.0
2022-01-04 14:10:00,269.01,269.2,268.91,269.17,5470.0,248.3613,248.5367,248.269,248.509,5470.0
2022-01-04 14:15:00,269.13,269.23,268.98,269.0,6507.0,248.4721,248.5644,248.3336,248.3521,6507.0
2022-01-04 14:20:00,268.97,269.09,268.96,269.0,4084.0,248.3244,248.4352,248.3151,248.3521,4084.0
2022-01-04 14:25:00,269.03,269.19,269.01,269.19,6581.0,248.3798,248.5275,248.3613,248.5275,6581.0
2022-01-04 14:30:00,269.26,269.47,269.21,269.35,7338.0,248.5921,248.786,248.5459,248.6752,7338.0
2022-01-04 14:35:00,269.37,269.49,269.36,269.49,9882.0,248.6937,248.8044,248.6844,248.8044,9882.0
2022-01-04 14:40:00,269.47,269.52,269.3,269.39,15248.0,248.786,248.8321,248.629,248.7121,15248.0
2022-01-04 14:45:00,269.37,269.38,269.1,269.16,11339.0,248.6937,248.7029,248.4444,248.4998,11339.0
2022-01-04 14:50:00,269.18,269.24,269.03,269.03,8862.0,248.5182,248.5736,248.3798,248.3798,8862.0
2022-01-04 14:55:00,269.06,269.18,269.03,269.13,5522.0,248.4075,248.5182,248.3798,248.4721,5522.0
2022-01-04 15:00:00,269.11,269.12,269.0,269.03,7054.0,248.4536,248.4628,248.3521,248.3798,7054.0
2022-01-04 15:05:00,269.06,269.13,268.98,269.06,6762.0,248.4075,248.4721,248.3336,248.4075,6762.0
2022-01-04 15:10:00,269.08,269.21,268.89,268.94,14642.0,248.4259,248.5459,248.2505,248.2967,14642.0
2022-01-04 15:15:00,268.96,268.96,268.75,268.86,14821.0,248.3151,248.3151,248.1212,248.2228,14821.0
2022-01-04 15:20:00,268.87,268.9,268.71,268.8,19489.0,248.232,248.2597,248.0843,248.1674,19489.0
2022-01-04 15:25:00,268.8,268.83,268.71,268.71,9626.0,248.1674,248.1951,248.0843,248.0843,9626.0
2022-01-04 15:30:00,268.73,268.75,268.44,268.45,23296.0,248.1028,248.1212,247.835,247.8443,23296.0
2022-01-04 15:35:00,268.46,268.59,268.28,268.28,22433.0,247.8535,247.9735,247.6873,247.6873,22433.0
2022-01-04 15:40:00,268.29,268.69,268.27,268.65,19541.0,247.6966,248.0659,247.6781,248.0289,19541.0
2022-01-04 15:45:00,268.7,268.91,268.69,268.85,17764.0,248.0751,248.269,248.0659,248.2136,17764.0
2022-01-04 15:50:00,268.83,269.13,268.8,268.82,35267.0,248.1951,248.4721,248.1674,248.1859,35267.0
2022-01-04 15:55:00,268.75,268.77,268.27,268.48,111905.0,248.1212,248.1397,247.6781,247.872,111905.0
2022-01-05 09:30:00,269.3,270.28,268.14,268.57,57725.0,248.629,249.5338,247.5581,247.9551,57725.0
2022-01-05 09:35:00,268.9,268.9,267.85,267.98,10558.0,248.2597,248.2597,247.2903,247.4104,10558.0
2022-01-05 09:40:00,267.86,268.44,267.44,267.66,14328.0,247.2996,247.835,246.9118,247.1149,14328.0
2022-01-05 09:45:00,267.69,268.01,267.12,267.62,10372.0,247.1426,247.438,246.6164,247.078,10372.0
2022-01-05 09:50:00,267.68,268.32,267.6,268.32,13331.0,247.1334,247.7243,247.0595,247.7243,13331.0
2022-01-05 09:55:00,268.28,268.63,268.04,268.29,14630.0,247.6873,248.0105,247.4657,247.6966,14630.0
2022-01-05 10:00:00,268.21,268.79,267.77,268.45,15046.0,247.6227,248.1582,247.2165,247.8443,15046.0
2022-01-05 10:05:00,268.48,268.71,267.73,267.87,28208.0,247.872,248.0843,247.1795,247.3088,28208.0
2022-01-05 10:10:00,267.81,268.04,267.57,267.7,18044.0,247.2534,247.4657,247.0318,247.1518,18044.0
2022-01-05 10:15:00,267.7,268.1,267.65,268.05,10884.0,247.1518,247.5211,247.1057,247.475,10884.0
2022-01-05 10:20:00,268.08,268.62,268.08,268.32,15331.0,247.5027,248.0012,247.5027,247.7243,15331.0
2022-01-05 10:25:00,268.3,268.66,268.24,268.51,8087.0,247.7058,248.0382,247.6504,247.8997,8087.0
2022-01-05 10:30:00,268.58,268.59,268.28,268.28,4990.0,247.9643,247.9735,247.6873,247.6873,4990.0
2022-01-05 10:35:00,268.38,268.57,268.32,268.55,8898.0,247.7796,247.9551,247.7243,247.9366,8898.0
2022-01-05 10:40:00,268.57,268.62,268.21,268.36,6140.0,247.9551,248.0012,247.6227,247.7612,6140.0
2022-01-05 10:45:00,268.32,268.71,268.31,268.67,11517.0,247.7243,248.0843,247.715,248.0474,11517.0
2022-01-05 10:50:00,268.67,268.67,268.3,268.49,6198.0,248.0474,248.0474,247.7058,247.8812,6198.0
2022-01-05 10:55:00,268.49,268.49,268.02,268.09,12745.0,247.8812,247.8812,247.4473,247.5119,12745.0
2022-01-05 11:00:00,268.12,268.23,267.83,267.93,12154.0,247.5396,247.6412,247.2719,247.3642,12154.0
2022-01-05 11:05:00,267.91,267.91,267.52,267.88,9328.0,247.3457,247.3457,246.9857,247.318,9328.0
2022-01-05 11:10:00,267.82,268.15,267.82,268.06,22022.0,247.2626,247.5673,247.2626,247.4842,22022.0
2022-01-05 11:15:00,268.06,268.23,267.96,268.11,9336.0,247.4842,247.6412,247.3919,247.5304,9336.0
2022-01-05 11:20:00,268.16,268.19,268.02,268.13,8662.0,247.5765,247.6042,247.4473,247.5488,8662.0
2022-01-05 11:25:00,268.23,268.37,268.16,268.32,11810.0,247.6412,247.7704,247.5765,247.7243,11810.0
2022-01-05 11:30:00,268.32,268.32,268.08,268.12,14081.0,247.7243,247.7243,247.5027,247.5396,14081.0
2022-01-05 11:35:00,268.09,268.22,268.04,268.22,12091.0,247.5119,247.6319,247.4657,247.6319,12091.0
2022-01-05 11:40:00,268.26,268.29,267.76,267.77,9395.0,247.6689,247.6966,247.2072,247.2165,9395.0
2022-01-05 11:45:00,267.75,268.12,267.72,267.99,15728.0,247.198,247.5396,247.1703,247.4196,15728.0
2022-01-05 11:50:00,267.99,268.26,267.98,268.25,9801.0,247.4196,247.6689,247.4104,247.6596,9801.0
2022-01-05 11:55:00,268.19,268.5,268.11,268.39,29924.0,247.6042,247.8904,247.5304,247.7889,29924.0
2022-01-05 12:00:00,268.39,268.54,268.28,268.49,7033.0,247.7889,247.9274,247.6873,247.8812,7033.0
2022-01-05 12:05:00,268.51,268.67,268.51,268.67,7333.0,247.8997,248.0474,247.8997,248.0474,7333.0
2022-01-05 12:10:00,268.72,268.93,268.65,268.93,8533.0,248.0936,248.2874,248.0289,248.2874,8533.0
2022-01-05 12:15:00,269.0,269.14,268.97,269.11,8962.0,248.3521,248.4813,248.3244,248.4536,8962.0
2022-01-05 12:20:00,269.1,269.17,268.91,269.07,5839.0,248.4444,248.509,248.269,248.4167,5839.0
2022-01-05 12:25:00,269.14,269.35,269.11,269.26,13077.0,248.4813,248.6752,248.4536,248.5921,13077.0
2022-01-05 12:30:00,269.3,269.4,269.14,269.26,4891.0,248.629,248.7214,248.4813,248.5921,4891.0
2022-01-05 12:35:00,269.18,269.22,268.79,268.83,7005.0,248.5182,248.5552,248.1582,248.1951,7005.0
2022-01-05 12:40:00,268.75,268.84,268.65,268.76,6793.0,248.1212,248.2043,248.0289,248.1305,6793.0
2022-01-05 12:45:00,268.71,268.93,268.7,268.82,4115.0,248.0843,248.2874,248.0751,248.1859,4115.0
2022-01-05 12:50:00,268.89,269.13,268.8,268.99,6036.0,248.2505,248.4721,248.1674,248.3428,6036.0
2022-01-05 12:55:00,269.11,269.13,268.92,269.03,7538.0,248.4536,248.4721,248.2782,248.3798,7538.0
2022-01-05 13:00:00,269.07,269.22,268.92,269.13,11171.0,248.4167,248.5552,248.2782,248.4721,11171.0
2022-01-05 13:05:00,269.14,269.17,268.74,268.75,6839.0,248.4813,248.509,248.112,248.1212,6839.0
2022-01-05 13:10:00,268.83,268.84,268.72,268.78,4483.0,248.1951,248.2043,248.0936,248.1489,4483.0
2022-01-05 13:15:00,268.74,268.84,268.56,268.8,11203.0,248.112,248.2043,247.9458,248.1674,11203.0
2022-01-05 13:20:00,268.81,269.04,268.7,269.04,5008.0,248.1766,248.389,248.0751,248.389,5008.0
2022-01-05 13:25:00,269.01,269.15,268.67,268.69,16443.0,248.3613,248.4905,248.0474,248.0659,16443.0
2022-01-05 13:30:00,268.66,268.75,268.53,268.68,20159.0,248.0382,248.1212,247.9181,248.0566,20159.0
2022-01-05 13:35:00,268.75,268.96,268.72,268.9,8299.0,248.1212,248.3151,248.0936,248.2597,8299.0
2022-01-05 13:40:00,268.9,269.06,268.9,268.94,1632.0,248.2597,248.4075,248.2597,248.2967,1632.0
2022-01-05 13:45:00,268.95,269.13,268.91,268.94,4245.0,248.3059,248.4721,248.269,248.2967,4245.0
2022-01-05 13:50:00,268.84,268.89,268.66,268.66,3331.0,248.2043,248.2505,248.0382,248.0382,3331.0
2022-01-05 13:55:00,268.68,268.68,268.26,268.27,11462.0,248.0566,248.0566,247.6689,247.6781,11462.0
2022-01-05 14:00:00,268.21,268.21,267.83,267.96,26925.0,247.6227,247.6227,247.2719,247.3919,26925.0
2022-01-05 14:05:00,267.85,268.15,267.75,268.01,5098.0,247.2903,247.5673,247.198,247.438,5098.0
2022-01-05 14:10:00,267.74,267.77,267.34,267.41,6466.0,247.1888,247.2165,246.8195,246.8841,6466.0
2022-01-05 14:15:00,267.44,267.71,267.42,267.59,6381.0,246.9118,247.1611,246.8933,247.0503,6381.0
2022-01-05 14:20:00,267.68,267.94,267.67,267.88,7366.0,247.1334,247.3734,247.1241,247.318,7366.0
2022-01-05 14:25:00,267.91,268.41,267.91,268.0,14747.0,247.3457,247.8073,247.3457,247.4288,14747.0
2022-01-05 14:30:00,268.01,268.12,267.65,267.69,7301.0,247.438,247.5396,247.1057,247.1426,7301.0
2022-01-05 14:35:00,267.64,267.9,267.58,267.75,5916.0,247.0965,247.3365,247.0411,247.198,5916.0
2022-01-05 14:40:00,267.72,267.72,267.4,267.53,5488.0,247.1703,247.1703,246.8749,246.9949,5488.0
2022-01-05 14:45:00,267.56,267.89,267.47,267.85,14492.0,247.0226,247.3273,246.9395,247.2903,14492.0
2022-01-05 14:50:00,267.77,267.94,267.43,267.64,7600.0,247.2165,247.3734,246.9026,247.0965,7600.0
2022-01-05 14:55:00,267.63,267.9,267.59,267.79,8436.0,247.0872,247.3365,247.0503,247.2349,8436.0
2022-01-05 15:00:00,267.74,267.84,267.55,267.6,24083.0,247.1888,247.2811,247.0134,247.0595,24083.0
2022-01-05 15:05:00,267.67,267.82,267.37,267.53,11774.0,247.1241,247.2626,246.8472,246.9949,11774.0
2022-01-05 15:10:00,267.46,267.53,267.13,267.19,15104.0,246.9303,246.9949,246.6256,246.681,15104.0
2022-01-05 15:15:00,267.24,267.29,266.94,267.29,17127.0,246.7272,246.7733,246.4502,246.7733,17127.0
2022-01-05 15:20:00,267.26,267.42,267.04,267.23,15283.0,246.7456,246.8933,246.5425,246.7179,15283.0
2022-01-05 15:25:00,267.27,267.36,267.1,267.13,13020.0,246.7549,246.8379,246.5979,246.6256,13020.0
2022-01-05 15:30:00,267.07,267.25,266.9,267.22,42339.0,246.5702,246.7364,246.4133,246.7087,42339.0
2022-01-05 15:35:00,267.22,267.57,267.14,267.44,20992.0,246.7087,247.0318,246.6348,246.9118,20992.0
2022-01-05 15:40:00,267.44,267.57,267.3,267.43,25141.0,246.9118,247.0318,246.7825,246.9026,25141.0
2022-01-05 15:45:00,267.44,267.57,267.24,267.39,42354.0,246.9118,247.0318,246.7272,246.8656,42354.0
2022-01-05 15:50:00,267.32,267.66,267.25,267.63,67786.0,246.801,247.1149,246.7364,247.0872,67786.0
2022-01-05 15:55:00,267.63,267.72,267.01,267.19,184312.0,247.0872,247.1703,246.5148,246.681,184312.0
2022-01-06 09:30:00,268.12,268.7,267.8,268.58,85134.0,247.5396,248.0751,247.2442,247.9643,85134.0
2022-01-06 09:35:00,268.65,268.65,267.99,268.58,15014.0,248.0289,248.0289,247.4196,247.9643,15014.0
2022-01-06 09:40:00,268.52,268.69,268.21,268.21,8906.0,247.9089,248.0659,247.6227,247.6227,8906.0
2022-01-06 09:45:00,268.3,268.82,268.09,268.73,17961.0,247.7058,248.1859,247.5119,248.1028,17961.0
2022-01-06 09:50:00,268.59,269.24,268.41,268.99,19656.0,247.9735,248.5736,247.8073,248.3428,19656.0
2022-01-06 09:55:00,268.97,269.16,268.34,268.34,9073.0,248.3244,248.4998,247.7427,247.7427,9073.0
2022-01-06 10:00:00,268.41,269.24,268.4,269.23,19178.0,247.8073,248.5736,247.7981,248.5644,19178.0
2022-01-06 10:05:00,269.07,269.78,269.02,269.71,55273.0,248.4167,249.0722,248.3705,249.0076,55273.0
2022-01-06 10:10:00,269.69,270.4,269.69,270.22,27444.0,248.9891,249.6446,248.9891,249.4784,27444.0
2022-01-06 10:15:00,270.24,270.34,270.07,270.31,19100.0,249.4969,249.5892,249.3399,249.5615,19100.0
2022-01-06 10:20:00,270.32,270.64,270.32,270.46,34278.0,249.5707,249.8662,249.5707,249.7,34278.0
2022-01-06 10:25:00,270.42,270.76,270.31,270.5,25462.0,249.6631,249.977,249.5615,249.7369,25462.0
2022-01-06 10:30:00,270.41,270.56,270.09,270.1,19300.0,249.6538,249.7923,249.3584,249.3676,19300.0
2022-01-06 10:35:00,270.07,270.49,269.83,270.38,63615.0,249.3399,249.7277,249.1183,249.6261,63615.0
2022-01-06 10:40:00,270.34,270.75,270.32,270.51,58812.0,249.5892,249.9677,249.5707,249.7462,58812.0
2022-01-06 10:45:00,270.5,270.68,270.0,270.09,14852.0,249.7369,249.9031,249.2753,249.3584,14852.0
2022-01-06 10:50:00,270.06,270.11,269.7,269.79,24338.0,249.3307,249.3769,248.9983,249.0814,24338.0
2022-01-06 10:55:00,269.89,270.15,269.32,269.32,25868.0,249.1737,249.4138,248.6475,248.6475,25868.0
2022-01-06 11:00:00,269.38,269.44,268.75,268.75,54540.0,248.7029,248.7583,248.1212,248.1212,54540.0
2022-01-06 11:05:00,268.78,269.24,268.78,269.19,10608.0,248.1489,248.5736,248.1489,248.5275,10608.0
2022-01-06 11:10:00,269.21,269.96,269.17,269.95,29201.0,248.5459,249.2384,248.509,249.2291,29201.0
2022-01-06 11:15:00,269.97,270.38,269.49,269.58,33014.0,249.2476,249.6261,248.8044,248.8875,33014.0
2022-01-06 11:20:00,269.46,269.62,269.0,269.35,10598.0,248.7768,248.9245,248.3521,248.6752,10598.0
2022-01-06 11:25:00,269.31,269.63,269.12,269.44,28798.0,248.6383,248.9337,248.4628,248.7583,28798.0
2022-01-06 11:30:00,269.35,269.79,269.24,269.42,16625.0,248.6752,249.0814,248.5736,248.7398,16625.0
2022-01-06 11:35:00,269.43,269.79,269.41,269.53,8925.0,248.7491,249.0814,248.7306,248.8414,8925.0
2022-01-06 11:40:00,269.52,269.63,269.22,269.33,7504.0,248.8321,248.9337,248.5552,248.6567,7504.0
2022-01-06 11:45:00,269.27,269.73,269.16,269.65,10786.0,248.6013,249.026,248.4998,248.9522,10786.0
2022-01-06 11:50:00,269.72,269.93,269.6,269.78,17271.0,249.0168,249.2107,248.906,249.0722,17271.0
2022-01-06 11:55:00,269.79,269.94,269.72,269.81,8799.0,249.0814,249.2199,249.0168,249.0999,8799.0
2022-01-06 12:00:00,269.79,269.84,269.43,269.44,32849.0,249.0814,249.1276,248.7491,248.7583,32849.0
2022-01-06 12:05:00,269.43,269.84,269.38,269.84,31348.0,248.7491,249.1276,248.7029,249.1276,31348.0
2022-01-06 12:10:00,269.75,269.78,269.65,269.65,8984.0,249.0445,249.0722,248.9522,248.9522,8984.0
2022-01-06 12:15:00,269.6,269.74,269.5,269.66,71151.0,248.906,249.0353,248.8137,248.9614,71151.0
2022-01-06 12:20:00,269.6,269.93,269.59,269.79,14025.0,248.906,249.2107,248.8968,249.0814,14025.0
2022-01-06 12:25:00,269.74,269.92,269.6,269.74,8006.0,249.0353,249.2014,248.906,249.0353,8006.0
2022-01-06 12:30:00,269.83,269.86,269.61,269.73,5030.0,249.1183,249.146,248.9152,249.026,5030.0
2022-01-06 12:35:00,269.67,269.92,269.66,269.8,6627.0,248.9706,249.2014,248.9614,249.0907,6627.0
2022-01-06 12:40:00,269.71,270.11,269.63,270.02,5477.0,249.0076,249.3769,248.9337,249.2938,5477.0
2022-01-06 12:45:00,270.0,270.0,269.74,269.92,5690.0,249.2753,249.2753,249.0353,249.2014,5690.0
2022-01-06 12:50:00,269.84,269.88,269.58,269.7,7896.0,249.1276,249.1645,248.8875,248.9983,7896.0
2022-01-06 12:55:00,269.73,269.74,269.65,269.71,7425.0,249.026,249.0353,248.9522,249.0076,7425.0
2022-01-06 13:00:00,269.71,269.82,269.56,269.72,7380.0,249.0076,249.1091,248.8691,249.0168,7380.0
2022-01-06 13:05:00,269.71,269.75,269.6,269.75,4750.0,249.0076,249.0445,248.906,249.0445,4750.0
2022-01-06 13:10:00,269.75,269.83,269.65,269.76,10145.0,249.0445,249.1183,248.9522,249.0537,10145.0
2022-01-06 13:15:00,269.7,269.72,269.53,269.72,4666.0,248.9983,249.0168,248.8414,249.0168,4666.0
2022-01-06 13:20:00,269.84,269.89,269.58,269.6,4671.0,249.1276,249.1737,248.8875,248.906,4671.0
2022-01-06 13:25:00,269.58,269.7,269.54,269.57,8798.0,248.8875,248.9983,248.8506,248.8783,8798.0
2022-01-06 13:30:00,269.63,269.77,269.59,269.77,5803.0,248.9337,249.063,248.8968,249.063,5803.0
2022-01-06 13:35:00,269.8,269.91,269.71,269.8,4692.0,249.0907,249.1922,249.0076,249.0907,4692.0
2022-01-06 13:40:00,269.85,270.09,269.78,269.88,4495.0,249.1368,249.3584,249.0722,249.1645,4495.0
2022-01-06 13:45:00,269.84,269.87,269.69,269.76,8795.0,249.1276,249.1553,248.9891,249.0537,8795.0
2022-01-06 13:50:00,269.69,269.94,269.61,269.83,7706.0,248.9891,249.2199,248.9152,249.1183,7706.0
2022-01-06 13:55:00,269.82,269.82,269.67,269.69,5360.0,249.1091,249.1091,248.9706,248.9891,5360.0
2022-01-06 14:00:00,269.69,269.8,269.66,269.67,9230.0,248.9891,249.0907,248.9614,248.9706,9230.0
2022-01-06 14:05:00,269.69,270.1,269.64,270.1,4581.0,248.9891,249.3676,248.9429,249.3676,4581.0
2022-01-06 14:10:00,270.11,270.25,269.82,269.93,28335.0,249.3769,249.5061,249.1091,249.2107,28335.0
2022-01-06 14:15:00,269.95,270.09,269.89,269.89,7592.0,249.2291,249.3584,249.1737,249.1737,7592.0
2022-01-06 14:20:00,269.89,269.92,269.81,269.91,7007.0,249.1737,249.2014,249.0999,249.1922,7007.0
2022-01-06 14:25:00,269.93,270.0,269.84,269.85,2879.0,249.2107,249.2753,249.1276,249.1368,2879.0
2022-01-06 14:30:00,269.82,269.83,269.56,269.83,11307.0,249.1091,249.1183,248.8691,249.1183,11307.0
2022-01-06 14:35:00,269.86,269.91,269.76,269.83,4418.0,249.146,249.1922,249.0537,249.1183,4418.0
2022-01-06 14:40:00,269.81,269.9,269.76,269.84,7575.0,249.0999,249.183,249.0537,249.1276,7575.0
2022-01-06 14:45:00,269.92,270.03,269.8,269.99,7181.0,249.2014,249.303,249.0907,249.2661,7181.0
2022-01-06 14:50:00,269.96,270.09,269.93,270.07,11201.0,249.2384,249.3584,249.2107,249.3399,11201.0
2022-01-06 14:55:00,270.07,270.24,270.01,270.18,15912.0,249.3399,249.4969,249.2845,249.4415,15912.0
2022-01-06 15:00:00,270.18,270.26,270.15,270.15,16951.0,249.4415,249.5153,249.4138,249.4138,16951.0
2022-01-06 15:05:00,270.13,270.21,269.97,270.0,10601.0,249.3953,249.4692,249.2476,249.2753,10601.0
2022-01-06 15:10:00,269.99,270.02,269.75,269.79,12425.0,249.2661,249.2938,249.0445,249.0814,12425.0
2022-01-06 15:15:00,269.77,269.86,269.53,269.8,25103.0,249.063,249.146,248.8414,249.0907,25103.0
2022-01-06 15:20:00,269.77,269.87,269.53,269.69,11150.0,249.063,249.1553,248.8414,248.9891,11150.0
2022-01-06 15:25:00,269.71,270.02,269.7,270.01,17430.0,249.0076,249.2938,248.9983,249.2845,17430.0
2022-01-06 15:30:00,270.02,270.06,269.64,269.68,16259.0,249.2938,249.3307,248.9429,248.9799,16259.0
2022-01-06 15:35:00,269.65,269.77,269.54,269.62,14342.0,248.9522,249.063,248.8506,248.9245,14342.0
2022-01-06 15:40:00,269.67,269.82,269.53,269.7,12645.0,248.9706,249.1091,248.8414,248.9983,12645.0
2022-01-06 15:45:00,269.7,269.8,269.57,269.63,19839.0,248.9983,249.0907,248.8783,248.9337,19839.0
2022-01-06 15:50:00,269.66,269.78,269.42,269.46,32252.0,248.9614,249.0722,248.7398,248.7768,32252.0
2022-01-06 15:55:00,269.46,270.14,269.26,269.74,157280.0,248.7768,249.4046,248.5921,249.0353,157280.0
2022-01-07 09:30:00,268.56,268.7,268.12,268.31,72342.0,247.9458,248.0751,247.5396,247.715,72342.0
2022-01-07 09:35:00,268.37,268.69,268.16,268.67,9634.0,247.7704,248.0659,247.5765,248.0474,9634.0
2022-01-07 09:40:00,268.57,268.89,268.18,268.43,13836.0,247.9551,248.2505,247.595,247.8258,13836.0
2022-01-07 09:45:00,268.57,268.93,268.54,268.86,9548.0,247.9551,248.2874,247.9274,248.2228,9548.0
2022-01-07 09:50:00,268.93,269.5,268.93,269.37,20440.0,248.2874,248.8137,248.2874,248.6937,20440.0
2022-01-07 09:55:00,269.31,269.45,268.72,268.94,16774.0,248.6383,248.7675,248.0936,248.2967,16774.0
2022-01-07 10:00:00,268.96,269.4,268.76,269.39,12428.0,248.3151,248.7214,248.1305,248.7121,12428.0
2022-01-07 10:05:00,269.37,269.59,268.98,269.53,8459.0,248.6937,248.8968,248.3336,248.8414,8459.0
2022-01-07 10:10:00,269.45,269.6,269.26,269.6,5708.0,248.7675,248.906,248.5921,248.906,5708.0
2022-01-07 10:15:00,269.59,269.89,269.55,269.71,7267.0,248.8968,249.1737,248.8598,249.0076,7267.0
2022-01-07 10:20:00,269.8,270.1,269.72,269.86,13024.0,249.0907,249.3676,249.0168,249.146,13024.0
2022-01-07 10:25:00,269.92,270.17,269.9,270.02,12647.0,249.2014,249.4323,249.183,249.2938,12647.0
2022-01-07 10:30:00,269.93,270.15,269.5,269.5,14555.0,249.2107,249.4138,248.8137,248.8137,14555.0
2022-01-07 10:35:00,269.48,269.63,269.25,269.63,8641.0,248.7952,248.9337,248.5829,248.9337,8641.0
2022-01-07 10:40:00,269.54,269.87,269.35,269.65,6921.0,248.8506,249.1553,248.6752,248.9522,6921.0
2022-01-07 10:45:00,269.65,269.75,269.56,269.72,3891.0,248.9522,249.0445,248.8691,249.0168,3891.0
2022-01-07 10:50:00,269.75,269.77,269.41,269.73,12343.0,249.0445,249.063,248.7306,249.026,12343.0
2022-01-07 10:55:00,269.73,269.91,269.46,269.51,14899.0,249.026,249.1922,248.7768,248.8229,14899.0
2022-01-07 11:00:00,269.45,269.76,269.3,269.56,15411.0,248.7675,249.0537,248.629,248.8691,15411.0
2022-01-07 11:05:00,269.43,269.85,269.43,269.49,12173.0,248.7491,249.1368,248.7491,248.8044,12173.0
2022-01-07 11:10:00,269.55,269.62,269.36,269.48,5778.0,248.8598,248.9245,248.6844,248.7952,5778.0
2022-01-07 11:15:00,269.53,269.53,269.17,269.38,8930.0,248.8414,248.8414,248.509,248.7029,8930.0
2022-01-07 11:20:00,269.31,269.71,269.31,269.65,8355.0,248.6383,249.0076,248.6383,248.9522,8355.0
2022-01-07 11:25:00,269.58,269.76,269.3,269.62,16705.0,248.8875,249.0537,248.629,248.9245,16705.0
2022-01-07 11:30:00,269.6,269.67,269.22,269.23,6897.0,248.906,248.9706,248.5552,248.5644,6897.0
2022-01-07 11:35:00,269.15,269.34,269.12,269.27,9628.0,248.4905,248.666,248.4628,248.6013,9628.0
2022-01-07 11:40:00,269.3,269.58,269.29,269.43,6180.0,248.629,248.8875,248.6198,248.7491,6180.0
2022-01-07 11:45:00,269.41,269.7,269.4,269.7,6266.0,248.7306,248.9983,248.7214,248.9983,6266.0
2022-01-07 11:50:00,269.79,269.92,269.7,269.79,10095.0,249.0814,249.2014,248.9983,249.0814,10095.0
2022-01-07 11:55:00,269.8,270.0,269.66,269.77,13384.0,249.0907,249.2753,248.9614,249.063,13384.0
2022-01-07 12:00:00,269.83,269.85,269.42,269.46,8248.0,249.1183,249.1368,248.7398,248.7768,8248.0
2022-01-07 12:05:00,269.46,269.46,268.99,269.0,3009.0,248.7768,248.7768,248.3428,248.3521,3009.0
2022-01-07 12:10:00,269.04,269.43,269.04,269.42,7226.0,248.389,248.7491,248.389,248.7398,7226.0
2022-01-07 12:15:00,269.41,269.46,269.21,269.27,5230.0,248.7306,248.7768,248.5459,248.6013,5230.0
2022-01-07 12:20:00,269.24,269.34,269.09,269.22,10549.0,248.5736,248.666,248.4352,248.5552,10549.0
2022-01-07 12:25:00,269.25,269.25,268.91,268.97,4973.0,248.5829,248.5829,248.269,248.3244,4973.0
2022-01-07 12:30:00,268.94,268.97,268.81,268.92,4527.0,248.2967,248.3244,248.1766,248.2782,4527.0
2022-01-07 12:35:00,268.92,269.14,268.86,269.05,6613.0,248.2782,248.4813,248.2228,248.3982,6613.0
2022-01-07 12:40:00,269.14,269.18,268.88,268.95,3527.0,248.4813,248.5182,248.2413,248.3059,3527.0
2022-01-07 12:45:00,268.89,269.16,268.84,268.97,4131.0,248.2505,248.4998,248.2043,248.3244,4131.0
2022-01-07 12:50:00,268.91,269.03,268.83,268.84,5553.0,248.269,248.3798,248.1951,248.2043,5553.0
2022-01-07 12:55:00,268.87,269.02,268.86,269.02,5922.0,248.232,248.3705,248.2228,248.3705,5922.0
2022-01-07 13:00:00,269.02,269.03,268.8,268.99,6514.0,248.3705,248.3798,248.1674,248.3428,6514.0
2022-01-07 13:05:00,269.03,269.27,269.02,269.23,5207.0,248.3798,248.6013,248.3705,248.5644,5207.0
2022-01-07 13:10:00,269.3,269.47,269.3,269.38,3402.0,248.629,248.786,248.629,248.7029,3402.0
2022-01-07 13:15:00,269.35,269.51,269.33,269.35,3708.0,248.6752,248.8229,248.6567,248.6752,3708.0
2022-01-07 13:20:00,269.33,269.51,269.28,269.36,89293.0,248.6567,248.8229,248.6106,248.6844,89293.0
2022-01-07 13:25:00,269.39,269.49,269.3,269.44,5688.0,248.7121,248.8044,248.629,248.7583,5688.0
2022-01-07 13:30:00,269.38,269.38,269.28,269.29,4248.0,248.7029,248.7029,248.6106,248.6198,4248.0
2022-01-07 13:35:00,269.3,269.42,268.99,268.99,4376.0,248.629,248.7398,248.3428,248.3428,4376.0
2022-01-07 13:40:00,269.0,269.13,268.97,268.97,5739.0,248.3521,248.4721,248.3244,248.3244,5739.0
2022-01-07 13:45:00,268.96,268.99,268.8,268.8,8046.0,248.3151,248.3428,248.1674,248.1674,8046.0
2022-01-07 13:50:00,268.8,269.04,268.69,269.01,15437.0,248.1674,248.389,248.0659,248.3613,15437.0
2022-01-07 13:55:00,269.02,269.09,268.92,268.96,5825.0,248.3705,248.4352,248.2782,248.3151,5825.0
2022-01-07 14:00:00,268.97,269.19,268.97,269.06,14630.0,248.3244,248.5275,248.3244,248.4075,14630.0
2022-01-07 14:05:00,269.0,269.03,268.7,268.7,9856.0,248.3521,248.3798,248.0751,248.0751,9856.0
2022-01-07 14:10:00,268.73,268.81,268.5,268.5,16211.0,248.1028,248.1766,247.8904,247.8904,16211.0
2022-01-07 14:15:00,268.52,268.66,268.45,268.54,20228.0,247.9089,248.0382,247.8443,247.9274,20228.0
2022-01-07 14:20:00,268.56,268.59,268.3,268.33,7794.0,247.9458,247.9735,247.7058,247.7335,7794.0
2022-01-07 14:25:00,268.35,268.44,268.23,268.44,8782.0,247.752,247.835,247.6412,247.835,8782.0
2022-01-07 14:30:00,268.38,268.47,268.32,268.37,8139.0,247.7796,247.8627,247.7243,247.7704,8139.0
2022-01-07 14:35:00,268.38,268.53,268.25,268.53,29193.0,247.7796,247.9181,247.6596,247.9181,29193.0
2022-01-07 14:40:00,268.54,268.6,268.31,268.31,15026.0,247.9274,247.9828,247.715,247.715,15026.0
2022-01-07 14:45:00,268.36,268.57,268.28,268.45,8012.0,247.7612,247.9551,247.6873,247.8443,8012.0
2022-01-07 14:50:00,268.49,268.5,268.31,268.31,10278.0,247.8812,247.8904,247.715,247.715,10278.0
2022-01-07 14:55:00,268.32,268.56,268.31,268.53,8739.0,247.7243,247.9458,247.715,247.9181,8739.0
2022-01-07 15:00:00,268.52,268.56,268.39,268.39,16130.0,247.9089,247.9458,247.7889,247.7889,16130.0
2022-01-07 15:05:00,268.37,268.5,268.32,268.38,10723.0,247.7704,247.8904,247.7243,247.7796,10723.0
2022-01-07 15:10:00,268.32,268.32,267.87,267.97,26488.0,247.7243,247.7243,247.3088,247.4011,26488.0
2022-01-07 15:15:00,267.91,268.0,267.82,267.99,23259.0,247.3457,247.4288,247.2626,247.4196,23259.0
2022-01-07 15:20:00,267.96,268.04,267.89,267.94,13994.0,247.3919,247.4657,247.3273,247.3734,13994.0
2022-01-07 15:25:00,267.94,268.04,267.88,267.99,30261.0,247.3734,247.4657,247.318,247.4196,30261.0
2022-01-07 15:30:00,267.96,268.07,267.64,267.75,29501.0,247.3919,247.4934,247.0965,247.198,29501.0
2022-01-07 15:35:00,267.69,267.8,267.5,267.64,38374.0,247.1426,247.2442,246.9672,247.0965,38374.0
2022-01-07 15:40:00,267.64,267.76,267.36,267.37,36602.0,247.0965,247.2072,246.8379,246.8472,36602.0
2022-01-07 15:45:00,267.35,267.6,267.3,267.45,42916.0,246.8287,247.0595,246.7825,246.921,42916.0
2022-01-07 15:50:00,267.47,267.71,267.33,267.42,37007.0,246.9395,247.1611,246.8102,246.8933,37007.0
2022-01-07 15:55:00,267.43,267.43,267.0,267.06,101234.0,246.9026,246.9026,246.5056,246.561,101234.0
2022-01-10 09:30:00,266.72,266.72,264.64,264.81,74546.0,246.2471,246.2471,244.3267,244.4837,74546.0
2022-01-10 09:35:00,264.92,265.6,264.74,265.13,18766.0,244.5852,245.213,244.419,244.7791,18766.0
2022-01-10 09:40:00,265.21,265.21,264.36,264.77,33864.0,244.853,244.853,244.0682,244.4467,33864.0
2022-01-10 09:45:00,264.66,264.88,264.03,264.36,25654.0,244.3452,244.5483,243.7635,244.0682,25654.0
2022-01-10 09:50:00,264.35,264.38,263.47,263.63,43087.0,244.059,244.0867,243.2465,243.3943,43087.0
2022-01-10 09:55:00,263.72,264.54,263.49,264.35,37358.0,243.4773,244.2344,243.265,244.059,37358.0
2022-01-10 10:00:00,264.36,264.36,264.01,264.01,33631.0,244.0682,244.0682,243.7451,243.7451,33631.0
2022-01-10 10:05:00,264.01,264.1,263.68,263.76,16699.0,243.7451,243.8282,243.4404,243.5143,16699.0
2022-01-10 10:10:00,263.7,263.71,262.55,262.62,29758.0,243.4589,243.4681,242.3971,242.4618,29758.0
2022-01-10 10:15:00,262.67,262.93,262.45,262.45,33127.0,242.5079,242.748,242.3048,242.3048,33127.0
2022-01-10 10:20:00,262.52,263.0,262.48,262.96,26569.0,242.3695,242.8126,242.3325,242.7757,26569.0
2022-01-10 10:25:00,263.01,263.06,262.71,262.9,19045.0,242.8218,242.868,242.5449,242.7203,19045.0
2022-01-10 10:30:00,262.91,263.57,262.91,263.35,22748.0,242.7295,243.3389,242.7295,243.1357,22748.0
2022-01-10 10:35:00,263.43,263.46,262.8,262.8,15152.0,243.2096,243.2373,242.628,242.628,15152.0
2022-01-10 10:40:00,262.81,262.85,262.45,262.45,13611.0,242.6372,242.6741,242.3048,242.3048,13611.0
2022-01-10 10:45:00,262.4,262.48,262.01,262.1,18942.0,242.2587,242.3325,241.8986,241.9817,18942.0
2022-01-10 10:50:00,262.1,262.85,262.1,262.72,28597.0,241.9817,242.6741,241.9817,242.5541,28597.0
2022-01-10 10:55:00,262.71,262.84,262.5,262.69,16729.0,242.5449,242.6649,242.351,242.5264,16729.0
2022-01-10 11:00:00,262.63,262.63,262.21,262.31,13427.0,242.471,242.471,242.0832,242.1756,13427.0
2022-01-10 11:05:00,262.34,262.91,262.3,262.85,16308.0,242.2033,242.7295,242.1663,242.6741,16308.0
2022-01-10 11:10:00,262.8,263.0,262.62,262.67,24528.0,242.628,242.8126,242.4618,242.5079,24528.0
2022-01-10 11:15:00,262.65,262.67,262.3,262.58,13423.0,242.4895,242.5079,242.1663,242.4248,13423.0
2022-01-10 11:20:00,262.59,263.52,262.59,263.5,25636.0,242.4341,243.2927,242.4341,243.2742,25636.0
2022-01-10 11:25:00,263.58,263.84,263.47,263.55,17822.0,243.3481,243.5881,243.2465,243.3204,17822.0
2022-01-10 11:30:00,263.54,263.74,263.06,263.16,19350.0,243.3112,243.4958,242.868,242.9603,19350.0
2022-01-10 11:35:00,263.21,263.31,262.86,262.91,8346.0,243.0065,243.0988,242.6834,242.7295,8346.0
2022-01-10 11:40:00,262.92,263.0,262.83,263.0,10140.0,242.7387,242.8126,242.6557,242.8126,10140.0
2022-01-10 11:45:00,263.0,263.0,262.6,262.99,14391.0,242.8126,242.8126,242.4433,242.8034,14391.0
2022-01-10 11:50:00,262.94,263.0,262.74,262.74,7042.0,242.7572,242.8126,242.5726,242.5726,7042.0
2022-01-10 11:55:00,262.82,263.51,262.76,263.5,14711.0,242.6464,243.2835,242.591,243.2742,14711.0
2022-01-10 12:00:00,263.5,263.69,263.34,263.38,11309.0,243.2742,243.4496,243.1265,243.1634,11309.0
2022-01-10 12:05:00,263.38,263.48,263.13,263.14,6662.0,243.1634,243.2558,242.9326,242.9419,6662.0
2022-01-10 12:10:00,263.16,263.68,263.08,263.68,5491.0,242.9603,243.4404,242.8865,243.4404,5491.0
2022-01-10 12:15:00,263.63,263.98,263.61,263.61,9909.0,243.3943,243.7174,243.3758,243.3758,9909.0
2022-01-10 12:20:00,263.58,263.86,263.47,263.81,12203.0,243.3481,243.6066,243.2465,243.5604,12203.0
2022-01-10 12:25:00,263.85,263.88,263.72,263.82,5997.0,243.5974,243.6251,243.4773,243.5697,5997.0
2022-01-10 12:30:00,263.8,263.85,263.6,263.6,8564.0,243.5512,243.5974,243.3666,243.3666,8564.0
2022-01-10 12:35:00,263.62,263.87,263.6,263.79,10320.0,243.385,243.6158,243.3666,243.542,10320.0
2022-01-10 12:40:00,263.72,263.99,263.72,263.76,8572.0,243.4773,243.7266,243.4773,243.5143,8572.0
2022-01-10 12:45:00,263.73,264.08,263.68,263.75,12516.0,243.4866,243.8097,243.4404,243.505,12516.0
2022-01-10 12:50:00,263.78,264.35,263.74,264.25,14333.0,243.5327,244.059,243.4958,243.9667,14333.0
2022-01-10 12:55:00,264.23,264.35,263.97,263.97,9966.0,243.9482,244.059,243.7082,243.7082,9966.0
2022-01-10 13:00:00,264.04,264.36,263.91,264.02,16526.0,243.7728,244.0682,243.6528,243.7543,16526.0
2022-01-10 13:05:00,263.98,264.19,263.94,264.08,9141.0,243.7174,243.9113,243.6805,243.8097,9141.0
2022-01-10 13:10:00,264.04,264.14,263.96,264.06,6697.0,243.7728,243.8651,243.6989,243.7912,6697.0
2022-01-10 13:15:00,264.07,264.37,264.07,264.29,9466.0,243.8005,244.0774,243.8005,244.0036,9466.0
2022-01-10 13:20:00,264.33,264.42,263.97,264.36,17572.0,244.0405,244.1236,243.7082,244.0682,17572.0
2022-01-10 13:25:00,264.37,264.67,264.29,264.31,8897.0,244.0774,244.3544,244.0036,244.0221,8897.0
2022-01-10 13:30:00,264.25,264.39,263.87,263.98,7290.0,243.9667,244.0959,243.6158,243.7174,7290.0
2022-01-10 13:35:00,264.08,264.35,263.93,264.06,8116.0,243.8097,244.059,243.6712,243.7912,8116.0
2022-01-10 13:40:00,263.99,264.41,263.99,264.41,5684.0,243.7266,244.1144,243.7266,244.1144,5684.0
2022-01-10 13:45:00,264.4,264.69,264.34,264.56,8496.0,244.1051,244.3729,244.0498,244.2529,8496.0
2022-01-10 13:50:00,264.7,264.97,264.7,264.94,8967.0,244.3821,244.6314,244.3821,244.6037,8967.0
2022-01-10 13:55:00,264.89,264.89,264.4,264.64,8322.0,244.5575,244.5575,244.1051,244.3267,8322.0
2022-01-10 14:00:00,264.72,264.79,264.57,264.79,11937.0,244.4006,244.4652,244.2621,244.4652,11937.0
2022-01-10 14:05:00,264.74,264.74,264.52,264.68,10938.0,244.419,244.419,244.2159,244.3637,10938.0
2022-01-10 14:10:00,264.73,264.78,264.43,264.47,10885.0,244.4098,244.456,244.1328,244.1698,10885.0
2022-01-10 14:15:00,264.5,264.78,264.47,264.54,11612.0,244.1975,244.456,244.1698,244.2344,11612.0
2022-01-10 14:20:00,264.54,264.68,264.36,264.51,11584.0,244.2344,244.3637,244.0682,244.2067,11584.0
2022-01-10 14:25:00,264.56,264.58,264.45,264.49,8745.0,244.2529,244.2713,244.1513,244.1882,8745.0
2022-01-10 14:30:00,264.51,264.51,264.27,264.47,13271.0,244.2067,244.2067,243.9851,244.1698,13271.0
2022-01-10 14:35:00,264.5,264.61,264.19,264.23,13250.0,244.1975,244.299,243.9113,243.9482,13250.0
2022-01-10 14:40:00,264.29,264.59,264.29,264.5,9648.0,244.0036,244.2806,244.0036,244.1975,9648.0
2022-01-10 14:45:00,264.49,264.57,264.34,264.34,8524.0,244.1882,244.2621,244.0498,244.0498,8524.0
2022-01-10 14:50:00,264.39,264.41,263.89,264.06,7600.0,244.0959,244.1144,243.6343,243.7912,7600.0
2022-01-10 14:55:00,264.08,264.5,264.07,264.41,11611.0,243.8097,244.1975,243.8005,244.1144,11611.0
2022-01-10 15:00:00,264.48,264.66,264.23,264.23,10699.0,244.179,244.3452,243.9482,243.9482,10699.0
2022-01-10 15:05:00,264.25,264.3,263.73,263.85,10064.0,243.9667,244.0128,243.4866,243.5974,10064.0
2022-01-10 15:10:00,263.87,263.96,263.58,263.58,13813.0,243.6158,243.6989,243.3481,243.3481,13813.0
2022-01-10 15:15:00,263.64,263.89,263.42,263.61,13351.0,243.4035,243.6343,243.2004,243.3758,13351.0
2022-01-10 15:20:00,263.59,263.93,263.59,263.86,11391.0,243.3573,243.6712,243.3573,243.6066,11391.0
2022-01-10 15:25:00,263.85,264.09,263.83,263.89,13837.0,243.5974,243.8189,243.5789,243.6343,13837.0
2022-01-10 15:30:00,263.84,264.1,263.63,264.05,15727.0,243.5881,243.8282,243.3943,243.782,15727.0
2022-01-10 15:35:00,264.05,264.19,263.89,264.11,20119.0,243.782,243.9113,243.6343,243.8374,20119.0
2022-01-10 15:40:00,264.14,264.34,263.78,263.99,24431.0,243.8651,244.0498,243.5327,243.7266,24431.0
2022-01-10 15:45:00,263.96,264.2,263.72,263.85,32125.0,243.6989,243.9205,243.4773,243.5974,32125.0
2022-01-10 15:50:00,263.85,264.21,263.8,264.03,49100.0,243.5974,243.9297,243.5512,243.7635,49100.0
2022-01-10 15:55:00,264.01,264.46,263.99,264.39,114183.0,243.7451,244.1605,243.7266,244.0959,114183.0
2022-01-11 09:30:00,263.49,263.95,262.09,262.11,74690.0,243.265,243.6897,241.9725,241.9909,74690.0
2022-01-11 09:35:00,262.01,262.47,260.77,261.02,28526.0,241.8986,242.3233,240.7538,240.9846,28526.0
2022-01-11 09:40:00,260.89,262.02,260.53,261.76,26081.0,240.8646,241.9078,240.5322,241.6678,26081.0
2022-01-11 09:45:00,261.75,261.8,261.06,261.1,21272.0,241.6586,241.7047,241.0215,241.0584,21272.0
2022-01-11 09:50:00,260.95,261.17,260.62,260.63,28356.0,240.92,241.1231,240.6153,240.6245,28356.0
2022-01-11 09:55:00,260.59,261.79,260.32,261.79,53644.0,240.5876,241.6955,240.3383,241.6955,53644.0
2022-01-11 10:00:00,261.71,262.49,261.54,262.4,25940.0,241.6216,242.3418,241.4647,242.2587,25940.0
2022-01-11 10:05:00,262.38,262.47,261.81,261.81,19332.0,242.2402,242.3233,241.714,241.714,19332.0
2022-01-11 10:10:00,261.89,262.0,261.41,261.7,34330.0,241.7878,241.8894,241.3447,241.6124,34330.0
2022-01-11 10:15:00,261.69,262.12,261.5,261.78,20808.0,241.6032,242.0002,241.4277,241.6863,20808.0
2022-01-11 10:20:00,261.77,261.86,261.11,261.35,27573.0,241.677,241.7601,241.0677,241.2893,27573.0
2022-01-11 10:25:00,261.37,261.77,260.85,261.29,21068.0,241.3077,241.677,240.8276,241.2339,21068.0
2022-01-11 10:30:00,261.38,261.82,261.18,261.18,21081.0,241.317,241.7232,241.1323,241.1323,21081.0
2022-01-11 10:35:00,261.19,261.66,261.1,261.56,35564.0,241.1415,241.5755,241.0584,241.4831,35564.0
2022-01-11 10:40:00,261.56,261.66,260.91,260.95,14684.0,241.4831,241.5755,240.883,240.92,14684.0
2022-01-11 10:45:00,260.97,261.19,260.79,260.87,12895.0,240.9384,241.1415,240.7722,240.8461,12895.0
2022-01-11 10:50:00,260.85,261.37,260.79,261.22,12044.0,240.8276,241.3077,240.7722,241.1692,12044.0
2022-01-11 10:55:00,261.49,261.6,261.26,261.27,8977.0,241.4185,241.5201,241.2062,241.2154,8977.0
2022-01-11 11:00:00,261.28,261.33,260.97,261.13,10734.0,241.2246,241.2708,240.9384,241.0861,10734.0
2022-01-11 11:05:00,261.14,261.66,261.13,261.36,14169.0,241.0954,241.5755,241.0861,241.2985,14169.0
2022-01-11 11:10:00,261.4,261.84,261.4,261.43,10466.0,241.3354,241.7416,241.3354,241.3631,10466.0
2022-01-11 11:15:00,261.42,262.16,261.37,262.06,12370.0,241.3539,242.0371,241.3077,241.9448,12370.0
2022-01-11 11:20:00,261.99,262.53,261.73,261.85,18292.0,241.8801,242.3787,241.6401,241.7509,18292.0
2022-01-11 11:25:00,261.82,262.15,261.6,261.6,11649.0,241.7232,242.0279,241.5201,241.5201,11649.0
2022-01-11 11:30:00,261.7,261.83,261.4,261.79,16596.0,241.6124,241.7324,241.3354,241.6955,16596.0
2022-01-11 11:35:00,261.83,262.47,261.64,262.47,18514.0,241.7324,242.3233,241.557,242.3233,18514.0
2022-01-11 11:40:00,262.54,263.07,262.53,262.93,8611.0,242.3879,242.8772,242.3787,242.748,8611.0
2022-01-11 11:45:00,262.89,263.04,262.5,262.75,14602.0,242.7111,242.8495,242.351,242.5818,14602.0
2022-01-11 11:50:00,262.75,262.79,262.34,262.61,10922.0,242.5818,242.6187,242.2033,242.4525,10922.0
2022-01-11 11:55:00,262.61,262.61,262.09,262.15,9372.0,242.4525,242.4525,241.9725,242.0279,9372.0
2022-01-11 12:00:00,262.11,262.54,262.08,262.54,14471.0,241.9909,242.3879,241.9632,242.3879,14471.0
2022-01-11 12:05:00,262.54,262.63,262.33,262.58,14945.0,242.3879,242.471,242.194,242.4248,14945.0
2022-01-11 12:10:00,262.6,262.68,262.43,262.47,12119.0,242.4433,242.5172,242.2864,242.3233,12119.0
2022-01-11 12:15:00,262.47,262.51,262.28,262.4,7338.0,242.3233,242.3602,242.1479,242.2587,7338.0
2022-01-11 12:20:00,262.4,262.66,262.29,262.56,9047.0,242.2587,242.4987,242.1571,242.4064,9047.0
2022-01-11 12:25:00,262.6,262.6,262.18,262.25,8554.0,242.4433,242.4433,242.0555,242.1202,8554.0
2022-01-11 12:30:00,262.28,262.53,262.26,262.38,8835.0,242.1479,242.3787,242.1294,242.2402,8835.0
2022-01-11 12:35:00,262.42,262.46,262.25,262.44,12391.0,242.2771,242.3141,242.1202,242.2956,12391.0
2022-01-11 12:40:00,262.41,262.56,262.39,262.41,8770.0,242.2679,242.4064,242.2494,242.2679,8770.0
2022-01-11 12:45:00,262.46,262.72,262.41,262.52,13761.0,242.3141,242.5541,242.2679,242.3695,13761.0
2022-01-11 12:50:00,262.55,262.68,262.47,262.47,7859.0,242.3971,242.5172,242.3233,242.3233,7859.0
2022-01-11 12:55:00,262.46,262.63,262.39,262.48,10632.0,242.3141,242.471,242.2494,242.3325,10632.0
2022-01-11 13:00:00,262.45,262.47,262.17,262.19,24792.0,242.3048,242.3233,242.0463,242.0648,24792.0
2022-01-11 13:05:00,262.21,262.25,262.0,262.02,16124.0,242.0832,242.1202,241.8894,241.9078,16124.0
2022-01-11 13:10:00,261.98,262.03,261.86,261.9,72120.0,241.8709,241.9171,241.7601,241.797,72120.0
2022-01-11 13:15:00,261.93,262.37,261.85,262.17,60603.0,241.8247,242.231,241.7509,242.0463,60603.0
2022-01-11 13:20:00,262.15,262.23,262.01,262.19,13401.0,242.0279,242.1017,241.8986,242.0648,13401.0
2022-01-11 13:25:00,262.2,262.3,262.06,262.07,11888.0,242.074,242.1663,241.9448,241.954,11888.0
2022-01-11 13:30:00,262.11,262.14,261.87,261.98,10467.0,241.9909,242.0186,241.7693,241.8709,10467.0
2022-01-11 13:35:00,261.98,262.19,261.8,262.18,9120.0,241.8709,242.0648,241.7047,242.0555,9120.0
2022-01-11 13:40:00,262.14,262.14,261.8,261.88,16184.0,242.0186,242.0186,241.7047,241.7786,16184.0
2022-01-11 13:45:00,261.82,261.98,261.71,261.72,13810.0,241.7232,241.8709,241.6216,241.6309,13810.0
2022-01-11 13:50:00,261.78,261.9,261.72,261.73,5607.0,241.6863,241.797,241.6309,241.6401,5607.0
2022-01-11 13:55:00,261.77,261.81,261.67,261.74,16363.0,241.677,241.714,241.5847,241.6493,16363.0
2022-01-11 14:00:00,261.75,261.76,261.53,261.55,10660.0,241.6586,241.6678,241.4554,241.4739,10660.0
2022-01-11 14:05:00,261.55,261.73,261.39,261.47,9978.0,241.4739,241.6401,241.3262,241.4,9978.0
2022-01-11 14:10:00,261.49,261.6,261.46,261.51,5634.0,241.4185,241.5201,241.3908,241.437,5634.0
2022-01-11 14:15:00,261.5,261.5,261.32,261.35,6734.0,241.4277,241.4277,241.2616,241.2893,6734.0
2022-01-11 14:20:00,261.34,261.53,261.23,261.53,10263.0,241.28,241.4554,241.1785,241.4554,10263.0
2022-01-11 14:25:00,261.5,261.58,261.36,261.48,19669.0,241.4277,241.5016,241.2985,241.4093,19669.0
2022-01-11 14:30:00,261.43,261.77,261.41,261.75,34720.0,241.3631,241.677,241.3447,241.6586,34720.0
2022-01-11 14:35:00,261.77,262.13,261.59,262.05,23124.0,241.677,242.0094,241.5108,241.9355,23124.0
2022-01-11 14:40:00,261.91,262.25,261.91,262.12,12591.0,241.8063,242.1202,241.8063,242.0002,12591.0
2022-01-11 14:45:00,262.09,262.26,262.02,262.18,19397.0,241.9725,242.1294,241.9078,242.0555,19397.0
2022-01-11 14:50:00,262.28,262.28,261.8,261.93,13654.0,242.1479,242.1479,241.7047,241.8247,13654.0
2022-01-11 14:55:00,261.95,262.02,261.89,261.96,24416.0,241.8432,241.9078,241.7878,241.8524,24416.0
2022-01-11 15:00:00,261.98,262.0,261.81,261.98,11277.0,241.8709,241.8894,241.714,241.8709,11277.0
2022-01-11 15:05:00,262.0,262.01,261.88,261.93,16219.0,241.8894,241.8986,241.7786,241.8247,16219.0
2022-01-11 15:10:00,261.94,262.02,261.86,261.88,75150.0,241.834,241.9078,241.7601,241.7786,75150.0
2022-01-11 15:15:00,261.85,262.28,261.78,262.18,28350.0,241.7509,242.1479,241.6863,242.0555,28350.0
2022-01-11 15:20:00,262.16,262.43,262.11,262.37,21279.0,242.0371,242.2864,241.9909,242.231,21279.0
2022-01-11 15:25:00,262.35,262.52,262.34,262.43,22640.0,242.2125,242.3695,242.2033,242.2864,22640.0
2022-01-11 15:30:00,262.4,262.7,262.4,262.54,19609.0,242.2587,242.5356,242.2587,242.3879,19609.0
2022-01-11 15:35:00,262.54,262.73,262.44,262.53,30701.0,242.3879,242.5633,242.2956,242.3787,30701.0
2022-01-11 15:40:00,262.52,262.74,262.49,262.63,33988.0,242.3695,242.5726,242.3418,242.471,33988.0
2022-01-11 15:45:00,262.62,262.64,262.45,262.51,33348.0,242.4618,242.4802,242.3048,242.3602,33348.0
2022-01-11 15:50:00,262.53,262.58,261.96,262.02,60810.0,242.3787,242.4248,241.8524,241.9078,60810.0
2022-01-11 15:55:00,262.03,262.19,261.87,262.19,148962.0,241.9171,242.0648,241.7693,242.0648,148962.0
2022-01-12 09:30:00,263.37,263.95,262.26,262.31,66444.0,243.1542,243.6897,242.1294,242.1756,66444.0
2022-01-12 09:35:00,262.31,262.62,262.0,262.32,28034.0,242.1756,242.4618,241.8894,242.1848,28034.0
2022-01-12 09:40:00,262.32,262.63,262.07,262.43,15626.0,242.1848,242.471,241.954,242.2864,15626.0
2022-01-12 09:45:00,262.45,262.91,262.41,262.65,12200.0,242.3048,242.7295,242.2679,242.4895,12200.0
2022-01-12 09:50:00,262.65,263.28,262.61,262.72,22173.0,242.4895,243.0711,242.4525,242.5541,22173.0
2022-01-12 09:55:00,262.69,262.69,262.13,262.26,10636.0,242.5264,242.5264,242.0094,242.1294,10636.0
2022-01-12 10:00:00,262.22,262.69,262.22,262.51,13265.0,242.0925,242.5264,242.0925,242.3602,13265.0
2022-01-12 10:05:00,262.6,262.85,262.47,262.6,8828.0,242.4433,242.6741,242.3233,242.4433,8828.0
2022-01-12 10:10:00,262.61,262.68,262.35,262.44,13119.0,242.4525,242.5172,242.2125,242.2956,13119.0
2022-01-12 10:15:00,262.42,262.72,262.29,262.6,13395.0,242.2771,242.5541,242.1571,242.4433,13395.0
2022-01-12 10:20:00,262.6,262.83,262.57,262.68,7071.0,242.4433,242.6557,242.4156,242.5172,7071.0
2022-01-12 10:25:00,262.73,262.8,262.51,262.6,5774.0,242.5633,242.628,242.3602,242.4433,5774.0
2022-01-12 10:30:00,262.55,262.61,262.15,262.47,17483.0,242.3971,242.4525,242.0279,242.3233,17483.0
2022-01-12 10:35:00,262.37,262.68,262.15,262.15,7963.0,242.231,242.5172,242.0279,242.0279,7963.0
2022-01-12 10:40:00,262.18,262.34,261.55,261.71,14937.0,242.0555,242.2033,241.4739,241.6216,14937.0
2022-01-12 10:45:00,261.71,261.82,261.35,261.36,11208.0,241.6216,241.7232,241.2893,241.2985,11208.0
2022-01-12 10:50:00,261.33,262.13,261.3,262.1,12466.0,241.2708,242.0094,241.2431,241.9817,12466.0
2022-01-12 10:55:00,262.12,262.34,262.02,262.25,10614.0,242.0002,242.2033,241.9078,242.1202,10614.0
2022-01-12 11:00:00,262.28,262.32,261.76,261.77,7353.0,242.1479,242.1848,241.6678,241.677,7353.0
2022-01-12 11:05:00,261.83,261.83,261.31,261.62,10759.0,241.7324,241.7324,241.2523,241.5385,10759.0
2022-01-12 11:10:00,261.67,261.78,261.42,261.59,6435.0,241.5847,241.6863,241.3539,241.5108,6435.0
2022-01-12 11:15:00,261.53,261.68,261.23,261.25,7790.0,241.4554,241.5939,241.1785,241.1969,7790.0
2022-01-12 11:20:00,261.22,261.29,261.09,261.25,9670.0,241.1692,241.2339,241.0492,241.1969,9670.0
2022-01-12 11:25:00,261.24,261.71,261.2,261.63,20255.0,241.1877,241.6216,241.1508,241.5478,20255.0
2022-01-12 11:30:00,261.72,262.05,261.65,261.97,19195.0,241.6309,241.9355,241.5662,241.8617,19195.0
2022-01-12 11:35:00,261.96,262.06,261.88,261.91,9060.0,241.8524,241.9448,241.7786,241.8063,9060.0
2022-01-12 11:40:00,261.96,262.0,261.76,261.77,6205.0,241.8524,241.8894,241.6678,241.677,6205.0
2022-01-12 11:45:00,261.76,261.9,261.6,261.68,16812.0,241.6678,241.797,241.5201,241.5939,16812.0
2022-01-12 11:50:00,261.65,261.81,261.51,261.75,10876.0,241.5662,241.714,241.437,241.6586,10876.0
2022-01-12 11:55:00,261.81,261.82,261.64,261.81,9082.0,241.714,241.7232,241.557,241.714,9082.0
2022-01-12 12:00:00,261.85,261.85,261.46,261.46,5701.0,241.7509,241.7509,241.3908,241.3908,5701.0
2022-01-12 12:05:00,261.45,261.45,261.07,261.3,8855.0,241.3816,241.3816,241.0308,241.2431,8855.0
2022-01-12 12:10:00,261.33,261.56,261.27,261.56,6631.0,241.2708,241.4831,241.2154,241.4831,6631.0
2022-01-12 12:15:00,261.48,261.48,261.22,261.39,17472.0,241.4093,241.4093,241.1692,241.3262,17472.0
2022-01-12 12:20:00,261.4,261.47,261.2,261.25,19737.0,241.3354,241.4,241.1508,241.1969,19737.0
2022-01-12 12:25:00,261.31,261.34,261.18,261.21,8665.0,241.2523,241.28,241.1323,241.16,8665.0
2022-01-12 12:30:00,261.18,261.25,261.02,261.13,27860.0,241.1323,241.1969,240.9846,241.0861,27860.0
2022-01-12 12:35:00,261.09,261.34,261.0,261.02,23456.0,241.0492,241.28,240.9661,240.9846,23456.0
2022-01-12 12:40:00,260.98,261.08,260.92,261.03,8963.0,240.9477,241.04,240.8923,240.9938,8963.0
2022-01-12 12:45:00,261.0,261.22,260.86,261.0,34056.0,240.9661,241.1692,240.8369,240.9661,34056.0
2022-01-12 12:50:00,261.01,261.46,261.01,261.26,30501.0,240.9754,241.3908,240.9754,241.2062,30501.0
2022-01-12 12:55:00,261.27,261.37,261.02,261.23,28334.0,241.2154,241.3077,240.9846,241.1785,28334.0
2022-01-12 13:00:00,261.24,261.36,261.11,261.24,27317.0,241.1877,241.2985,241.0677,241.1877,27317.0
2022-01-12 13:05:00,261.3,261.43,261.24,261.41,10616.0,241.2431,241.3631,241.1877,241.3447,10616.0
2022-01-12 13:10:00,261.37,261.47,261.3,261.35,22167.0,241.3077,241.4,241.2431,241.2893,22167.0
2022-01-12 13:15:00,261.35,261.35,260.93,261.0,14263.0,241.2893,241.2893,240.9015,240.9661,14263.0
2022-01-12 13:20:00,260.99,261.06,260.86,260.93,7778.0,240.9569,241.0215,240.8369,240.9015,7778.0
2022-01-12 13:25:00,260.93,260.93,260.66,260.73,7889.0,240.9015,240.9015,240.6522,240.7168,7889.0
2022-01-12 13:30:00,260.75,260.79,260.62,260.65,12765.0,240.7353,240.7722,240.6153,240.643,12765.0
2022-01-12 13:35:00,260.63,260.67,260.5,260.65,10388.0,240.6245,240.6615,240.5045,240.643,10388.0
2022-01-12 13:40:00,260.65,260.88,260.62,260.88,10222.0,240.643,240.8553,240.6153,240.8553,10222.0
2022-01-12 13:45:00,260.9,261.1,260.86,260.95,8556.0,240.8738,241.0584,240.8369,240.92,8556.0
2022-01-12 13:50:00,260.95,261.1,260.89,261.02,28464.0,240.92,241.0584,240.8646,240.9846,28464.0
2022-01-12 13:55:00,260.96,261.05,260.77,260.78,6029.0,240.9292,241.0123,240.7538,240.763,6029.0
2022-01-12 14:00:00,260.76,260.86,260.62,260.79,11973.0,240.7445,240.8369,240.6153,240.7722,11973.0
2022-01-12 14:05:00,260.72,260.94,260.72,260.76,25753.0,240.7076,240.9107,240.7076,240.7445,25753.0
2022-01-12 14:10:00,260.78,260.84,260.7,260.83,22544.0,240.763,240.8184,240.6892,240.8092,22544.0
2022-01-12 14:15:00,260.82,260.96,260.57,260.63,21908.0,240.7999,240.9292,240.5691,240.6245,21908.0
2022-01-12 14:20:00,260.61,260.8,260.55,260.74,24949.0,240.6061,240.7815,240.5507,240.7261,24949.0
2022-01-12 14:25:00,260.73,260.83,260.67,260.81,39387.0,240.7168,240.8092,240.6615,240.7907,39387.0
2022-01-12 14:30:00,260.82,260.82,260.64,260.77,13340.0,240.7999,240.7999,240.6338,240.7538,13340.0
2022-01-12 14:35:00,260.81,260.99,260.81,260.87,9477.0,240.7907,240.9569,240.7907,240.8461,9477.0
2022-01-12 14:40:00,260.86,260.9,260.58,260.66,16450.0,240.8369,240.8738,240.5784,240.6522,16450.0
2022-01-12 14:45:00,260.6,260.79,260.6,260.69,8320.0,240.5968,240.7722,240.5968,240.6799,8320.0
2022-01-12 14:50:00,260.69,260.8,260.67,260.7,14513.0,240.6799,240.7815,240.6615,240.6892,14513.0
2022-01-12 14:55:00,260.74,260.86,260.67,260.68,11732.0,240.7261,240.8369,240.6615,240.6707,11732.0
2022-01-12 15:00:00,260.7,260.73,260.46,260.47,11951.0,240.6892,240.7168,240.4676,240.4768,11951.0
2022-01-12 15:05:00,260.5,260.52,260.28,260.36,14679.0,240.5045,240.523,240.3014,240.3752,14679.0
2022-01-12 15:10:00,260.38,260.59,260.37,260.55,24946.0,240.3937,240.5876,240.3845,240.5507,24946.0
2022-01-12 15:15:00,260.59,260.61,260.43,260.53,12073.0,240.5876,240.6061,240.4399,240.5322,12073.0
2022-01-12 15:20:00,260.53,260.75,260.52,260.54,17952.0,240.5322,240.7353,240.523,240.5414,17952.0
2022-01-12 15:25:00,260.54,260.65,260.31,260.4,27225.0,240.5414,240.643,240.3291,240.4122,27225.0
2022-01-12 15:30:00,260.4,260.75,260.33,260.55,53815.0,240.4122,240.7353,240.3476,240.5507,53815.0
2022-01-12 15:35:00,260.54,260.65,260.38,260.47,37285.0,240.5414,240.643,240.3937,240.4768,37285.0
2022-01-12 15:40:00,260.5,260.73,260.31,260.73,64978.0,240.5045,240.7168,240.3291,240.7168,64978.0
2022-01-12 15:45:00,260.69,260.84,260.59,260.69,45566.0,240.6799,240.8184,240.5876,240.6799,45566.0
2022-01-12 15:50:00,260.72,261.35,260.71,261.35,73198.0,240.7076,241.2893,240.6984,241.2893,73198.0
2022-01-12 15:55:00,261.33,261.43,260.71,260.92,178581.0,241.2708,241.3631,240.6984,240.8923,178581.0
2022-01-13 09:30:00,261.41,261.97,261.11,261.21,44603.0,241.3447,241.8617,241.0677,241.16,44603.0
2022-01-13 09:35:00,261.2,261.55,261.1,261.18,12056.0,241.1508,241.4739,241.0584,241.1323,12056.0
2022-01-13 09:40:00,261.1,261.31,260.58,261.12,22264.0,241.0584,241.2523,240.5784,241.0769,22264.0
2022-01-13 09:45:00,261.16,261.67,261.15,261.57,11078.0,241.1138,241.5847,241.1046,241.4924,11078.0
2022-01-13 09:50:00,261.51,262.07,261.5,262.06,13041.0,241.437,241.954,241.4277,241.9448,13041.0
2022-01-13 09:55:00,262.1,262.11,261.59,262.0,11234.0,241.9817,241.9909,241.5108,241.8894,11234.0
2022-01-13 10:00:00,262.02,262.14,261.82,261.82,14580.0,241.9078,242.0186,241.7232,241.7232,14580.0
2022-01-13 10:05:00,261.8,262.11,261.63,262.1,6165.0,241.7047,241.9909,241.5478,241.9817,6165.0
2022-01-13 10:10:00,262.05,262.58,261.92,262.53,16291.0,241.9355,242.4248,241.8155,242.3787,16291.0
2022-01-13 10:15:00,262.54,263.15,262.5,262.9,19647.0,242.3879,242.9511,242.351,242.7203,19647.0
2022-01-13 10:20:00,262.85,263.55,262.76,263.23,23604.0,242.6741,243.3204,242.591,243.025,23604.0
2022-01-13 10:25:00,263.28,263.82,263.06,263.24,72677.0,243.0711,243.5697,242.868,243.0342,72677.0
2022-01-13 10:30:00,263.34,263.55,263.04,263.07,12904.0,243.1265,243.3204,242.8495,242.8772,12904.0
2022-01-13 10:35:00,263.05,263.32,262.73,263.05,46523.0,242.8588,243.108,242.5633,242.8588,46523.0
2022-01-13 10:40:00,263.15,263.36,262.98,263.23,14999.0,242.9511,243.145,242.7941,243.025,14999.0
2022-01-13 10:45:00,263.29,263.31,262.77,263.14,37901.0,243.0803,243.0988,242.6003,242.9419,37901.0
2022-01-13 10:50:00,263.19,263.19,262.76,262.88,18226.0,242.988,242.988,242.591,242.7018,18226.0
2022-01-13 10:55:00,262.97,263.67,262.96,263.67,13011.0,242.7849,243.4312,242.7757,243.4312,13011.0
2022-01-13 11:00:00,263.71,263.85,263.15,263.38,51072.0,243.4681,243.5974,242.9511,243.1634,51072.0
2022-01-13 11:05:00,263.37,263.58,263.23,263.58,10272.0,243.1542,243.3481,243.025,243.3481,10272.0
2022-01-13 11:10:00,263.49,263.51,263.3,263.44,18481.0,243.265,243.2835,243.0896,243.2188,18481.0
2022-01-13 11:15:00,263.46,263.78,263.27,263.44,22622.0,243.2373,243.5327,243.0619,243.2188,22622.0
2022-01-13 11:20:00,263.44,263.83,263.38,263.59,11640.0,243.2188,243.5789,243.1634,243.3573,11640.0
2022-01-13 11:25:00,263.59,263.73,263.4,263.53,12025.0,243.3573,243.4866,243.1819,243.3019,12025.0
2022-01-13 11:30:00,263.53,263.71,263.29,263.34,16570.0,243.3019,243.4681,243.0803,243.1265,16570.0
2022-01-13 11:35:00,263.26,263.32,263.03,263.09,19995.0,243.0527,243.108,242.8403,242.8957,19995.0
2022-01-13 11:40:00,263.08,263.23,263.0,263.09,13374.0,242.8865,243.025,242.8126,242.8957,13374.0
2022-01-13 11:45:00,263.03,263.33,262.96,263.16,8037.0,242.8403,243.1173,242.7757,242.9603,8037.0
2022-01-13 11:50:00,263.18,263.18,263.02,263.11,5703.0,242.9788,242.9788,242.8311,242.9142,5703.0
2022-01-13 11:55:00,263.11,263.19,263.01,263.11,7282.0,242.9142,242.988,242.8218,242.9142,7282.0
2022-01-13 12:00:00,263.13,263.14,262.77,262.77,10278.0,242.9326,242.9419,242.6003,242.6003,10278.0
2022-01-13 12:05:00,262.69,262.74,262.55,262.63,5245.0,242.5264,242.5726,242.3971,242.471,5245.0
2022-01-13 12:10:00,262.69,262.69,262.46,262.55,5886.0,242.5264,242.5264,242.3141,242.3971,5886.0
2022-01-13 12:15:00,262.51,262.51,262.15,262.15,13529.0,242.3602,242.3602,242.0279,242.0279,13529.0
2022-01-13 12:20:00,262.11,262.21,261.86,262.14,14097.0,241.9909,242.0832,241.7601,242.0186,14097.0
2022-01-13 12:25:00,262.13,262.29,262.07,262.13,11380.0,242.0094,242.1571,241.954,242.0094,11380.0
2022-01-13 12:30:00,262.12,262.32,261.92,262.28,5238.0,242.0002,242.1848,241.8155,242.1479,5238.0
2022-01-13 12:35:00,262.31,262.43,262.1,262.21,11825.0,242.1756,242.2864,241.9817,242.0832,11825.0
2022-01-13 12:40:00,262.24,262.24,261.99,262.21,8952.0,242.1109,242.1109,241.8801,242.0832,8952.0
2022-01-13 12:45:00,262.31,262.34,262.01,262.03,6527.0,242.1756,242.2033,241.8986,241.9171,6527.0
2022-01-13 12:50:00,261.99,262.26,261.98,262.16,5327.0,241.8801,242.1294,241.8709,242.0371,5327.0
2022-01-13 12:55:00,262.17,262.4,262.1,262.29,7770.0,242.0463,242.2587,241.9817,242.1571,7770.0
2022-01-13 13:00:00,262.29,262.32,262.04,262.25,7431.0,242.1571,242.1848,241.9263,242.1202,7431.0
2022-01-13 13:05:00,262.27,262.56,262.27,262.47,12954.0,242.1386,242.4064,242.1386,242.3233,12954.0
2022-01-13 13:10:00,262.48,262.62,262.39,262.5,7265.0,242.3325,242.4618,242.2494,242.351,7265.0
2022-01-13 13:15:00,262.52,262.61,262.42,262.61,11245.0,242.3695,242.4525,242.2771,242.4525,11245.0
2022-01-13 13:20:00,262.57,262.69,262.49,262.59,5698.0,242.4156,242.5264,242.3418,242.4341,5698.0
2022-01-13 13:25:00,262.59,262.94,262.53,262.94,9592.0,242.4341,242.7572,242.3787,242.7572,9592.0
2022-01-13 13:30:00,262.92,262.93,262.67,262.75,3687.0,242.7387,242.748,242.5079,242.5818,3687.0
2022-01-13 13:35:00,262.68,262.75,262.61,262.65,2316.0,242.5172,242.5818,242.4525,242.4895,2316.0
2022-01-13 13:40:00,262.72,262.72,262.5,262.69,8295.0,242.5541,242.5541,242.351,242.5264,8295.0
2022-01-13 13:45:00,262.74,262.9,262.57,262.76,6531.0,242.5726,242.7203,242.4156,242.591,6531.0
2022-01-13 13:50:00,262.7,262.78,262.6,262.74,5800.0,242.5356,242.6095,242.4433,242.5726,5800.0
2022-01-13 13:55:00,262.75,263.04,262.67,263.04,5250.0,242.5818,242.8495,242.5079,242.8495,5250.0
2022-01-13 14:00:00,263.01,263.17,262.98,263.12,4423.0,242.8218,242.9696,242.7941,242.9234,4423.0
2022-01-13 14:05:00,263.12,263.16,263.01,263.16,4871.0,242.9234,242.9603,242.8218,242.9603,4871.0
2022-01-13 14:10:00,263.09,263.09,262.87,262.89,4491.0,242.8957,242.8957,242.6926,242.7111,4491.0
2022-01-13 14:15:00,262.96,262.96,262.63,262.75,10897.0,242.7757,242.7757,242.471,242.5818,10897.0
2022-01-13 14:20:00,262.75,262.77,262.53,262.62,4943.0,242.5818,242.6003,242.3787,242.4618,4943.0
2022-01-13 14:25:00,262.65,262.72,262.53,262.56,11885.0,242.4895,242.5541,242.3787,242.4064,11885.0
2022-01-13 14:30:00,262.56,262.56,262.33,262.41,11924.0,242.4064,242.4064,242.194,242.2679,11924.0
2022-01-13 14:35:00,262.43,262.43,262.24,262.33,3393.0,242.2864,242.2864,242.1109,242.194,3393.0
2022-01-13 14:40:00,262.24,262.3,262.16,262.26,2744.0,242.1109,242.1663,242.0371,242.1294,2744.0
2022-01-13 14:45:00,262.25,262.49,262.16,262.24,17425.0,242.1202,242.3418,242.0371,242.1109,17425.0
2022-01-13 14:50:00,262.25,262.47,262.18,262.4,11197.0,242.1202,242.3233,242.0555,242.2587,11197.0
2022-01-13 14:55:00,262.52,262.61,262.36,262.37,12148.0,242.3695,242.4525,242.2217,242.231,12148.0
2022-01-13 15:00:00,262.36,262.39,262.09,262.18,5712.0,242.2217,242.2494,241.9725,242.0555,5712.0
2022-01-13 15:05:00,262.19,262.19,261.86,261.95,9840.0,242.0648,242.0648,241.7601,241.8432,9840.0
2022-01-13 15:10:00,261.93,262.04,261.76,261.9,5520.0,241.8247,241.9263,241.6678,241.797,5520.0
2022-01-13 15:15:00,261.91,262.12,261.78,262.04,14755.0,241.8063,242.0002,241.6863,241.9263,14755.0
2022-01-13 15:20:00,262.04,262.15,261.83,261.89,8400.0,241.9263,242.0279,241.7324,241.7878,8400.0
2022-01-13 15:25:00,261.87,262.22,261.82,262.11,8964.0,241.7693,242.0925,241.7232,241.9909,8964.0
2022-01-13 15:30:00,262.14,262.17,261.9,262.1,11496.0,242.0186,242.0463,241.797,241.9817,11496.0
2022-01-13 15:35:00,262.06,262.07,261.75,261.91,11238.0,241.9448,241.954,241.6586,241.8063,11238.0
2022-01-13 15:40:00,261.91,262.04,261.82,261.88,18015.0,241.8063,241.9263,241.7232,241.7786,18015.0
2022-01-13 15:45:00,261.87,261.87,261.31,261.4,26213.0,241.7693,241.7693,241.2523,241.3354,26213.0
2022-01-13 15:50:00,261.31,261.48,261.11,261.37,43335.0,241.2523,241.4093,241.0677,241.3077,43335.0
2022-01-13 15:55:00,261.37,261.64,261.07,261.44,126296.0,241.3077,241.557,241.0308,241.3724,126296.0
2022-01-14 09:30:00,261.14,261.23,259.27,259.53,86841.0,241.0954,241.1785,239.3689,239.609,86841.0
2022-01-14 09:35:00,259.53,260.93,259.48,260.76,32531.0,239.609,240.9015,239.5628,240.7445,32531.0
2022-01-14 09:40:00,260.62,260.69,259.9,260.05,16066.0,240.6153,240.6799,239.9506,240.089,16066.0
2022-01-14 09:45:00,260.14,260.52,259.92,260.03,18312.0,240.1721,240.523,239.969,240.0706,18312.0
2022-01-14 09:50:00,260.08,260.84,259.99,260.59,19410.0,240.1167,240.8184,240.0336,240.5876,19410.0
2022-01-14 09:55:00,260.59,261.15,260.58,260.91,12112.0,240.5876,241.1046,240.5784,240.883,12112.0
2022-01-14 10:00:00,261.1,261.21,260.76,260.92,26626.0,241.0584,241.16,240.7445,240.8923,26626.0
2022-01-14 10:05:00,261.0,261.24,260.73,260.95,22611.0,240.9661,241.1877,240.7168,240.92,22611.0
2022-01-14 10:10:00,260.98,261.02,260.58,260.81,22226.0,240.9477,240.9846,240.5784,240.7907,22226.0
2022-01-14 10:15:00,260.82,260.98,260.32,260.76,17851.0,240.7999,240.9477,240.3383,240.7445,17851.0
2022-01-14 10:20:00,260.81,260.86,260.39,260.57,16369.0,240.7907,240.8369,240.4029,240.5691,16369.0
2022-01-14 10:25:00,260.61,260.63,259.95,260.44,72884.0,240.6061,240.6245,239.9967,240.4491,72884.0
2022-01-14 10:30:00,260.11,260.46,260.04,260.21,13362.0,240.1444,240.4676,240.0798,240.2368,13362.0
2022-01-14 10:35:00,260.32,260.34,259.94,260.09,69197.0,240.3383,240.3568,239.9875,240.126,69197.0
2022-01-14 10:40:00,260.08,260.08,259.66,259.81,11750.0,240.1167,240.1167,239.729,239.8675,11750.0
2022-01-14 10:45:00,259.8,259.89,259.7,259.79,12281.0,239.8582,239.9413,239.7659,239.849,12281.0
2022-01-14 10:50:00,259.72,259.82,259.49,259.79,16472.0,239.7844,239.8767,239.572,239.849,16472.0
2022-01-14 10:55:00,259.8,259.8,259.36,259.38,11002.0,239.8582,239.8582,239.452,239.4705,11002.0
2022-01-14 11:00:00,259.5,259.61,259.06,259.1,10581.0,239.5813,239.6828,239.175,239.212,10581.0
2022-01-14 11:05:00,259.11,259.12,258.47,258.54,25340.0,239.2212,239.2304,238.6303,238.6949,25340.0
2022-01-14 11:10:00,258.59,258.64,258.12,258.26,15527.0,238.7411,238.7873,238.3072,238.4364,15527.0
2022-01-14 11:15:00,258.21,258.65,258.21,258.49,6482.0,238.3903,238.7965,238.3903,238.6488,6482.0
2022-01-14 11:20:00,258.4,258.62,258.25,258.48,8794.0,238.5657,238.7688,238.4272,238.6396,8794.0
2022-01-14 11:25:00,258.5,258.64,258.22,258.28,7704.0,238.658,238.7873,238.3995,238.4549,7704.0
2022-01-14 11:30:00,258.26,258.5,258.17,258.29,8556.0,238.4364,238.658,238.3533,238.4641,8556.0
2022-01-14 11:35:00,258.32,258.92,258.32,258.75,12588.0,238.4918,239.0458,238.4918,238.8888,12588.0
2022-01-14 11:40:00,258.7,259.07,258.7,258.86,10295.0,238.8427,239.1843,238.8427,238.9904,10295.0
2022-01-14 11:45:00,258.92,259.31,258.91,259.28,10342.0,239.0458,239.4058,239.0365,239.3781,10342.0
2022-01-14 11:50:00,259.29,259.44,259.16,259.34,12011.0,239.3874,239.5259,239.2674,239.4335,12011.0
2022-01-14 11:55:00,259.35,259.43,259.13,259.13,11375.0,239.4428,239.5166,239.2397,239.2397,11375.0
2022-01-14 12:00:00,259.11,259.11,258.79,258.81,7183.0,239.2212,239.2212,238.9258,238.9442,7183.0
2022-01-14 12:05:00,258.81,258.98,258.81,258.98,3455.0,238.9442,239.1012,238.9442,239.1012,3455.0
2022-01-14 12:10:00,258.98,259.04,258.77,258.77,5451.0,239.1012,239.1566,238.9073,238.9073,5451.0
2022-01-14 12:15:00,258.86,258.99,258.75,258.75,5272.0,238.9904,239.1104,238.8888,238.8888,5272.0
2022-01-14 12:20:00,258.75,258.89,258.51,258.54,5327.0,238.8888,239.0181,238.6673,238.6949,5327.0
2022-01-14 12:25:00,258.5,258.52,258.36,258.51,5052.0,238.658,238.6765,238.5288,238.6673,5052.0
2022-01-14 12:30:00,258.47,258.58,258.37,258.53,6456.0,238.6303,238.7319,238.538,238.6857,6456.0
2022-01-14 12:35:00,258.6,258.89,258.53,258.61,6098.0,238.7503,239.0181,238.6857,238.7596,6098.0
2022-01-14 12:40:00,258.56,258.56,257.8,257.86,23435.0,238.7134,238.7134,238.0118,238.0671,23435.0
2022-01-14 12:45:00,257.88,257.99,257.66,257.72,7934.0,238.0856,238.1872,237.8825,237.9379,7934.0
2022-01-14 12:50:00,257.75,257.79,257.43,257.6,11634.0,237.9656,238.0025,237.6702,237.8271,11634.0
2022-01-14 12:55:00,257.56,257.62,257.48,257.57,9974.0,237.7902,237.8456,237.7163,237.7994,9974.0
2022-01-14 13:00:00,257.55,257.81,257.42,257.79,9456.0,237.7809,238.021,237.6609,238.0025,9456.0
2022-01-14 13:05:00,257.79,257.79,257.48,257.55,4582.0,238.0025,238.0025,237.7163,237.7809,4582.0
2022-01-14 13:10:00,257.54,257.87,257.33,257.84,11542.0,237.7717,238.0764,237.5778,238.0487,11542.0
2022-01-14 13:15:00,257.81,257.86,257.7,257.76,5780.0,238.021,238.0671,237.9194,237.9748,5780.0
2022-01-14 13:20:00,257.74,257.74,257.32,257.32,5575.0,237.9564,237.9564,237.5686,237.5686,5575.0
2022-01-14 13:25:00,257.38,257.71,257.38,257.71,8405.0,237.624,237.9287,237.624,237.9287,8405.0
2022-01-14 13:30:00,257.73,257.76,257.46,257.47,7633.0,237.9471,237.9748,237.6978,237.7071,7633.0
2022-01-14 13:35:00,257.51,257.68,257.51,257.61,4218.0,237.744,237.901,237.744,237.8363,4218.0
2022-01-14 13:40:00,257.59,257.79,257.5,257.79,6409.0,237.8179,238.0025,237.7348,238.0025,6409.0
2022-01-14 13:45:00,257.72,257.72,257.42,257.43,7964.0,237.9379,237.9379,237.6609,237.6702,7964.0
2022-01-14 13:50:00,257.4,257.47,257.31,257.4,7000.0,237.6425,237.7071,237.5594,237.6425,7000.0
2022-01-14 13:55:00,257.42,257.7,257.42,257.69,7229.0,237.6609,237.9194,237.6609,237.9102,7229.0
2022-01-14 14:00:00,257.67,258.14,257.51,257.92,13150.0,237.8917,238.3257,237.744,238.1225,13150.0
2022-01-14 14:05:00,257.96,257.96,257.7,257.82,6108.0,238.1595,238.1595,237.9194,238.0302,6108.0
2022-01-14 14:10:00,257.72,257.75,257.51,257.69,6236.0,237.9379,237.9656,237.744,237.9102,6236.0
2022-01-14 14:15:00,257.71,257.72,257.53,257.6,5236.0,237.9287,237.9379,237.7625,237.8271,5236.0
2022-01-14 14:20:00,257.6,257.93,257.59,257.93,4808.0,237.8271,238.1318,237.8179,238.1318,4808.0
2022-01-14 14:25:00,257.91,257.91,257.4,257.4,6298.0,238.1133,238.1133,237.6425,237.6425,6298.0
2022-01-14 14:30:00,257.4,257.84,257.39,257.76,7149.0,237.6425,238.0487,237.6332,237.9748,7149.0
2022-01-14 14:35:00,257.76,258.15,257.75,257.99,14183.0,237.9748,238.3349,237.9656,238.1872,14183.0
2022-01-14 14:40:00,257.99,258.01,257.79,257.87,6584.0,238.1872,238.2056,238.0025,238.0764,6584.0
2022-01-14 14:45:00,257.85,258.0,257.7,257.94,15875.0,238.0579,238.1964,237.9194,238.141,15875.0
2022-01-14 14:50:00,257.94,258.22,257.94,258.08,12429.0,238.141,238.3995,238.141,238.2703,12429.0
2022-01-14 14:55:00,258.08,258.08,257.74,257.74,7286.0,238.2703,238.2703,237.9564,237.9564,7286.0
2022-01-14 15:00:00,257.8,258.03,257.72,257.95,14886.0,238.0118,238.2241,237.9379,238.1502,14886.0
2022-01-14 15:05:00,257.95,258.11,257.72,257.72,12520.0,238.1502,238.298,237.9379,237.9379,12520.0
2022-01-14 15:10:00,257.74,257.76,257.39,257.41,49384.0,237.9564,237.9748,237.6332,237.6517,49384.0
2022-01-14 15:15:00,257.37,257.83,257.3,257.53,34828.0,237.6148,238.0394,237.5501,237.7625,34828.0
2022-01-14 15:20:00,257.57,257.79,257.52,257.53,33601.0,237.7994,238.0025,237.7532,237.7625,33601.0
2022-01-14 15:25:00,257.62,257.67,257.27,257.48,48752.0,237.8456,237.8917,237.5224,237.7163,48752.0
2022-01-14 15:30:00,257.45,257.59,257.27,257.41,55161.0,237.6886,237.8179,237.5224,237.6517,55161.0
2022-01-14 15:35:00,257.43,257.59,257.16,257.39,52475.0,237.6702,237.8179,237.4209,237.6332,52475.0
2022-01-14 15:40:00,257.4,257.77,257.17,257.57,69863.0,237.6425,237.9841,237.4301,237.7994,69863.0
2022-01-14 15:45:00,257.64,257.83,257.33,257.43,86823.0,237.864,238.0394,237.5778,237.6702,86823.0
2022-01-14 15:50:00,257.46,257.95,257.35,257.93,59651.0,237.6978,238.1502,237.5963,238.1318,59651.0
2022-01-14 15:55:00,257.91,257.93,257.64,257.71,83371.0,238.1133,238.1318,237.864,237.9287,83371.0
2022-01-18 09:30:00,256.96,256.96,254.31,255.6,153848.0,237.2362,237.2362,234.7896,235.9806,153848.0
2022-01-18 09:35:00,255.71,255.91,255.0,255.53,25096.0,236.0822,236.2668,235.4267,235.916,25096.0
2022-01-18 09:40:00,255.63,255.82,254.9,255.14,17979.0,236.0083,236.1837,235.3343,235.5559,17979.0
2022-01-18 09:45:00,255.0,255.23,254.58,254.8,22604.0,235.4267,235.639,235.0389,235.242,22604.0
2022-01-18 09:50:00,254.84,255.33,254.81,255.06,21398.0,235.279,235.7313,235.2513,235.4821,21398.0
2022-01-18 09:55:00,255.01,255.18,254.75,255.0,14925.0,235.4359,235.5929,235.1959,235.4267,14925.0
2022-01-18 10:00:00,254.98,255.36,254.8,255.05,26790.0,235.4082,235.759,235.242,235.4728,26790.0
2022-01-18 10:05:00,255.0,255.52,255.0,255.52,26233.0,235.4267,235.9068,235.4267,235.9068,26233.0
2022-01-18 10:10:00,255.57,255.67,255.27,255.38,24225.0,235.9529,236.0452,235.6759,235.7775,24225.0
2022-01-18 10:15:00,255.28,255.53,254.88,254.97,33723.0,235.6852,235.916,235.3159,235.399,33723.0
2022-01-18 10:20:00,255.03,255.46,254.8,255.21,15601.0,235.4544,235.8514,235.242,235.6206,15601.0
2022-01-18 10:25:00,255.24,255.46,254.95,255.19,10144.0,235.6483,235.8514,235.3805,235.6021,10144.0
2022-01-18 10:30:00,255.42,255.82,255.18,255.67,15433.0,235.8144,236.1837,235.5929,236.0452,15433.0
2022-01-18 10:35:00,255.66,256.09,255.59,255.89,20317.0,236.036,236.433,235.9714,236.2484,20317.0
2022-01-18 10:40:00,255.83,255.83,255.53,255.71,9247.0,236.193,236.193,235.916,236.0822,9247.0
2022-01-18 10:45:00,255.74,255.74,255.24,255.25,8627.0,236.1099,236.1099,235.6483,235.6575,8627.0
2022-01-18 10:50:00,255.27,255.46,255.13,255.34,9574.0,235.6759,235.8514,235.5467,235.7406,9574.0
2022-01-18 10:55:00,255.3,256.27,255.28,256.27,12158.0,235.7036,236.5992,235.6852,236.5992,12158.0
2022-01-18 11:00:00,256.15,256.19,255.63,255.95,10640.0,236.4884,236.5253,236.0083,236.3038,10640.0
2022-01-18 11:05:00,256.07,256.14,255.56,255.77,18943.0,236.4145,236.4792,235.9437,236.1376,18943.0
2022-01-18 11:10:00,255.95,256.39,255.92,256.39,10050.0,236.3038,236.71,236.2761,236.71,10050.0
2022-01-18 11:15:00,256.5,256.86,256.5,256.66,12539.0,236.8115,237.1439,236.8115,236.9593,12539.0
2022-01-18 11:20:00,256.69,256.8,256.55,256.57,9127.0,236.987,237.0885,236.8577,236.8762,9127.0
2022-01-18 11:25:00,256.55,256.72,256.3,256.32,8762.0,236.8577,237.0146,236.6269,236.6454,8762.0
2022-01-18 11:30:00,256.33,256.41,256.0,256.12,8505.0,236.6546,236.7284,236.3499,236.4607,8505.0
2022-01-18 11:35:00,256.0,256.37,255.7,256.37,7834.0,236.3499,236.6915,236.0729,236.6915,7834.0
2022-01-18 11:40:00,256.35,256.41,256.12,256.29,4690.0,236.673,236.7284,236.4607,236.6177,4690.0
2022-01-18 11:45:00,256.33,256.54,256.16,256.49,7036.0,236.6546,236.8485,236.4976,236.8023,7036.0
2022-01-18 11:50:00,256.43,256.63,256.06,256.19,5272.0,236.7469,236.9316,236.4053,236.5253,5272.0
2022-01-18 11:55:00,256.18,256.28,256.11,256.28,2615.0,236.5161,236.6084,236.4515,236.6084,2615.0
2022-01-18 12:00:00,256.25,256.29,255.68,255.83,8058.0,236.5807,236.6177,236.0545,236.193,8058.0
2022-01-18 12:05:00,255.89,255.98,255.74,255.85,4890.0,236.2484,236.3315,236.1099,236.2114,4890.0
2022-01-18 12:10:00,255.83,256.11,255.83,255.97,7107.0,236.193,236.4515,236.193,236.3222,7107.0
2022-01-18 12:15:00,256.06,256.1,255.81,256.04,5386.0,236.4053,236.4422,236.1745,236.3868,5386.0
2022-01-18 12:20:00,256.02,256.02,255.69,255.76,6821.0,236.3684,236.3684,236.0637,236.1283,6821.0
2022-01-18 12:25:00,255.92,255.95,255.79,255.87,2033.0,236.2761,236.3038,236.156,236.2299,2033.0
2022-01-18 12:30:00,255.88,256.0,255.75,256.0,6374.0,236.2391,236.3499,236.1191,236.3499,6374.0
2022-01-18 12:35:00,256.0,256.16,255.95,256.07,3346.0,236.3499,236.4976,236.3038,236.4145,3346.0
2022-01-18 12:40:00,256.09,256.16,255.98,256.05,8246.0,236.433,236.4976,236.3315,236.3961,8246.0
2022-01-18 12:45:00,256.0,256.01,255.74,255.81,8803.0,236.3499,236.3591,236.1099,236.1745,8803.0
2022-01-18 12:50:00,255.81,256.0,255.8,255.99,7008.0,236.1745,236.3499,236.1653,236.3407,7008.0
2022-01-18 12:55:00,255.99,255.99,255.76,255.84,7230.0,236.3407,236.3407,236.1283,236.2022,7230.0
2022-01-18 13:00:00,255.83,256.07,255.73,256.07,7630.0,236.193,236.4145,236.1006,236.4145,7630.0
2022-01-18 13:05:00,255.98,256.32,255.89,256.19,8263.0,236.3315,236.6454,236.2484,236.5253,8263.0
2022-01-18 13:10:00,256.24,256.39,256.11,256.17,7262.0,236.5715,236.71,236.4515,236.5069,7262.0
2022-01-18 13:15:00,256.13,256.52,255.98,256.3,7754.0,236.4699,236.83,236.3315,236.6269,7754.0
2022-01-18 13:20:00,256.32,256.51,255.93,255.99,6904.0,236.6454,236.8208,236.2853,236.3407,6904.0
2022-01-18 13:25:00,255.94,256.46,255.81,256.38,11289.0,236.2945,236.7746,236.1745,236.7007,11289.0
2022-01-18 13:30:00,256.31,256.42,256.2,256.42,3216.0,236.6361,236.7377,236.5346,236.7377,3216.0
2022-01-18 13:35:00,256.44,256.61,256.37,256.61,5942.0,236.7561,236.9131,236.6915,236.9131,5942.0
2022-01-18 13:40:00,256.52,256.71,256.38,256.69,6452.0,236.83,237.0054,236.7007,236.987,6452.0
2022-01-18 13:45:00,256.65,256.67,256.39,256.45,7728.0,236.95,236.9685,236.71,236.7654,7728.0
2022-01-18 13:50:00,256.47,256.81,256.44,256.44,5370.0,236.7838,237.0977,236.7561,236.7561,5370.0
2022-01-18 13:55:00,256.44,256.7,256.43,256.62,5132.0,236.7561,236.9962,236.7469,236.9223,5132.0
2022-01-18 14:00:00,256.57,256.81,256.51,256.7,10606.0,236.8762,237.0977,236.8208,236.9962,10606.0
2022-01-18 14:05:00,256.7,256.77,256.48,256.53,8637.0,236.9962,237.0608,236.7931,236.8392,8637.0
2022-01-18 14:10:00,256.55,256.55,256.4,256.47,8124.0,236.8577,236.8577,236.7192,236.7838,8124.0
2022-01-18 14:15:00,256.42,256.58,256.28,256.38,8058.0,236.7377,236.8854,236.6084,236.7007,8058.0
2022-01-18 14:20:00,256.35,256.35,255.97,256.07,17443.0,236.673,236.673,236.3222,236.4145,17443.0
2022-01-18 14:25:00,256.09,256.22,255.99,256.11,8329.0,236.433,236.553,236.3407,236.4515,8329.0
2022-01-18 14:30:00,256.09,256.59,256.09,256.52,5655.0,236.433,236.8946,236.433,236.83,5655.0
2022-01-18 14:35:00,256.56,256.57,256.39,256.48,7302.0,236.8669,236.8762,236.71,236.7931,7302.0
2022-01-18 14:40:00,256.46,256.8,256.42,256.6,7948.0,236.7746,237.0885,236.7377,236.9039,7948.0
2022-01-18 14:45:00,256.68,256.94,256.68,256.82,5605.0,236.9777,237.2178,236.9777,237.107,5605.0
2022-01-18 14:50:00,256.82,257.1,256.81,256.96,7715.0,237.107,237.3655,237.0977,237.2362,7715.0
2022-01-18 14:55:00,256.92,257.0,256.8,256.82,5986.0,237.1993,237.2732,237.0885,237.107,5986.0
2022-01-18 15:00:00,256.79,256.83,256.4,256.43,5464.0,237.0793,237.1162,236.7192,236.7469,5464.0
2022-01-18 15:05:00,256.49,256.64,256.4,256.6,6268.0,236.8023,236.9408,236.7192,236.9039,6268.0
2022-01-18 15:10:00,256.47,256.66,256.43,256.48,9171.0,236.7838,236.9593,236.7469,236.7931,9171.0
2022-01-18 15:15:00,256.27,256.31,255.89,256.07,8108.0,236.5992,236.6361,236.2484,236.4145,8108.0
2022-01-18 15:20:00,256.05,256.29,255.99,256.19,8351.0,236.3961,236.6177,236.3407,236.5253,8351.0
2022-01-18 15:25:00,256.19,256.45,256.18,256.29,10067.0,236.5253,236.7654,236.5161,236.6177,10067.0
2022-01-18 15:30:00,256.31,256.73,256.23,256.62,21636.0,236.6361,237.0239,236.5623,236.9223,21636.0
2022-01-18 15:35:00,256.65,256.71,256.41,256.66,27227.0,236.95,237.0054,236.7284,236.9593,27227.0
2022-01-18 15:40:00,256.66,256.84,256.15,256.2,35994.0,236.9593,237.1254,236.4884,236.5346,35994.0
2022-01-18 15:45:00,256.19,256.55,256.17,256.55,33001.0,236.5253,236.8577,236.5069,236.8577,33001.0
2022-01-18 15:50:00,256.58,256.89,256.12,256.18,44381.0,236.8854,237.1716,236.4607,236.5161,44381.0
2022-01-18 15:55:00,256.23,256.62,256.09,256.55,115405.0,236.5623,236.9223,236.433,236.8577,115405.0
2022-01-19 09:30:00,257.55,257.72,256.95,256.95,55454.0,237.7809,237.9379,237.227,237.227,55454.0
2022-01-19 09:35:00,256.87,257.23,256.8,257.03,14613.0,237.1531,237.4855,237.0885,237.3009,14613.0
2022-01-19 09:40:00,257.01,257.3,256.96,257.09,7123.0,237.2824,237.5501,237.2362,237.3562,7123.0
2022-01-19 09:45:00,257.14,257.57,256.98,257.09,14063.0,237.4024,237.7994,237.2547,237.3562,14063.0
2022-01-19 09:50:00,256.98,257.57,256.82,257.12,10993.0,237.2547,237.7994,237.107,237.3839,10993.0
2022-01-19 09:55:00,257.1,257.24,256.62,256.92,7294.0,237.3655,237.4947,236.9223,237.1993,7294.0
2022-01-19 10:00:00,257.04,257.1,256.26,256.39,12770.0,237.3101,237.3655,236.59,236.71,12770.0
2022-01-19 10:05:00,256.28,256.47,256.09,256.38,20296.0,236.6084,236.7838,236.433,236.7007,20296.0
2022-01-19 10:10:00,256.35,256.43,255.99,256.36,16823.0,236.673,236.7469,236.3407,236.6823,16823.0
2022-01-19 10:15:00,256.43,256.66,255.79,256.07,14279.0,236.7469,236.9593,236.156,236.4145,14279.0
2022-01-19 10:20:00,256.15,256.32,255.9,256.05,10800.0,236.4884,236.6454,236.2576,236.3961,10800.0
2022-01-19 10:25:00,256.03,256.35,255.93,256.0,10903.0,236.3776,236.673,236.2853,236.3499,10903.0
2022-01-19 10:30:00,256.0,256.92,256.0,256.82,13520.0,236.3499,237.1993,236.3499,237.107,13520.0
2022-01-19 10:35:00,256.7,257.17,256.61,257.17,13292.0,236.9962,237.4301,236.9131,237.4301,13292.0
2022-01-19 10:40:00,257.21,257.52,257.02,257.07,17316.0,237.467,237.7532,237.2916,237.3378,17316.0
2022-01-19 10:45:00,257.06,257.49,257.05,257.28,20327.0,237.3286,237.7255,237.3193,237.5317,20327.0
2022-01-19 10:50:00,257.33,257.56,257.16,257.2,19370.0,237.5778,237.7902,237.4209,237.4578,19370.0
2022-01-19 10:55:00,257.2,257.49,257.01,257.49,21727.0,237.4578,237.7255,237.2824,237.7255,21727.0
2022-01-19 11:00:00,257.41,257.45,256.83,257.08,12787.0,237.6517,237.6886,237.1162,237.347,12787.0
2022-01-19 11:05:00,257.09,257.11,256.88,257.05,10496.0,237.3562,237.3747,237.1624,237.3193,10496.0
2022-01-19 11:10:00,256.99,257.06,256.66,256.98,8904.0,237.2639,237.3286,236.9593,237.2547,8904.0
2022-01-19 11:15:00,256.98,257.18,256.67,256.94,9560.0,237.2547,237.4393,236.9685,237.2178,9560.0
2022-01-19 11:20:00,256.99,257.05,256.72,256.86,7356.0,237.2639,237.3193,237.0146,237.1439,7356.0
2022-01-19 11:25:00,256.91,257.49,256.88,257.27,16397.0,237.1901,237.7255,237.1624,237.5224,16397.0
2022-01-19 11:30:00,257.25,257.46,256.93,257.02,9666.0,237.504,237.6978,237.2085,237.2916,9666.0
2022-01-19 11:35:00,257.02,257.24,256.94,257.24,7752.0,237.2916,237.4947,237.2178,237.4947,7752.0
2022-01-19 11:40:00,257.13,257.25,256.89,257.13,8632.0,237.3932,237.504,237.1716,237.3932,8632.0
2022-01-19 11:45:00,257.25,257.36,257.08,257.22,5017.0,237.504,237.6055,237.347,237.4763,5017.0
2022-01-19 11:50:00,257.17,257.17,256.87,257.12,7444.0,237.4301,237.4301,237.1531,237.3839,7444.0
2022-01-19 11:55:00,257.13,257.51,257.13,257.51,7894.0,237.3932,237.744,237.3932,237.744,7894.0
2022-01-19 12:00:00,257.46,257.72,257.41,257.5,17788.0,237.6978,237.9379,237.6517,237.7348,17788.0
2022-01-19 12:05:00,257.55,257.83,257.51,257.72,6135.0,237.7809,238.0394,237.744,237.9379,6135.0
2022-01-19 12:10:00,257.67,257.95,257.59,257.88,8942.0,237.8917,238.1502,237.8179,238.0856,8942.0
2022-01-19 12:15:00,257.86,257.89,257.7,257.79,6215.0,238.0671,238.0948,237.9194,238.0025,6215.0
2022-01-19 12:20:00,257.77,257.86,257.73,257.83,7056.0,237.9841,238.0671,237.9471,238.0394,7056.0
2022-01-19 12:25:00,257.84,257.84,257.6,257.67,5145.0,238.0487,238.0487,237.8271,237.8917,5145.0
2022-01-19 12:30:00,257.65,257.68,257.32,257.35,4747.0,237.8733,237.901,237.5686,237.5963,4747.0
2022-01-19 12:35:00,257.37,257.53,257.33,257.4,6298.0,237.6148,237.7625,237.5778,237.6425,6298.0
2022-01-19 12:40:00,257.4,257.45,257.27,257.38,8966.0,237.6425,237.6886,237.5224,237.624,8966.0
2022-01-19 12:45:00,257.35,257.54,257.3,257.46,4364.0,237.5963,237.7717,237.5501,237.6978,4364.0
2022-01-19 12:50:00,257.48,257.6,257.15,257.26,7576.0,237.7163,237.8271,237.4116,237.5132,7576.0
2022-01-19 12:55:00,257.3,257.5,257.3,257.5,7392.0,237.5501,237.7348,237.5501,237.7348,7392.0
2022-01-19 13:00:00,257.45,257.77,257.44,257.67,4581.0,237.6886,237.9841,237.6794,237.8917,4581.0
2022-01-19 13:05:00,257.63,257.7,257.49,257.59,8701.0,237.8548,237.9194,237.7255,237.8179,8701.0
2022-01-19 13:10:00,257.61,257.67,257.46,257.6,7183.0,237.8363,237.8917,237.6978,237.8271,7183.0
2022-01-19 13:15:00,257.63,257.66,257.37,257.43,5331.0,237.8548,237.8825,237.6148,237.6702,5331.0
2022-01-19 13:20:00,257.35,257.35,257.17,257.25,3863.0,237.5963,237.5963,237.4301,237.504,3863.0
2022-01-19 13:25:00,257.28,257.34,257.11,257.11,7786.0,237.5317,237.5871,237.3747,237.3747,7786.0
2022-01-19 13:30:00,257.14,257.43,257.0,257.34,6877.0,237.4024,237.6702,237.2732,237.5871,6877.0
2022-01-19 13:35:00,257.35,257.36,257.11,257.21,7406.0,237.5963,237.6055,237.3747,237.467,7406.0
2022-01-19 13:40:00,257.19,257.19,256.99,257.19,4674.0,237.4486,237.4486,237.2639,237.4486,4674.0
2022-01-19 13:45:00,257.13,257.2,257.07,257.2,6301.0,237.3932,237.4578,237.3378,237.4578,6301.0
2022-01-19 13:50:00,257.16,257.26,257.05,257.09,6459.0,237.4209,237.5132,237.3193,237.3562,6459.0
2022-01-19 13:55:00,257.08,257.2,256.77,256.97,6040.0,237.347,237.4578,237.0608,237.2455,6040.0
2022-01-19 14:00:00,257.01,257.13,256.93,257.13,9688.0,237.2824,237.3932,237.2085,237.3932,9688.0
2022-01-19 14:05:00,257.17,257.17,256.76,256.84,7800.0,237.4301,237.4301,237.0516,237.1254,7800.0
2022-01-19 14:10:00,256.84,256.88,256.67,256.73,4751.0,237.1254,237.1624,236.9685,237.0239,4751.0
2022-01-19 14:15:00,256.75,256.77,256.55,256.64,7301.0,237.0423,237.0608,236.8577,236.9408,7301.0
2022-01-19 14:20:00,256.67,256.67,256.4,256.44,7116.0,236.9685,236.9685,236.7192,236.7561,7116.0
2022-01-19 14:25:00,256.41,256.63,256.37,256.57,19175.0,236.7284,236.9316,236.6915,236.8762,19175.0
2022-01-19 14:30:00,256.57,256.69,256.26,256.38,20851.0,236.8762,236.987,236.59,236.7007,20851.0
2022-01-19 14:35:00,256.4,256.48,256.19,256.3,6199.0,236.7192,236.7931,236.5253,236.6269,6199.0
2022-01-19 14:40:00,256.34,256.64,256.33,256.64,5624.0,236.6638,236.9408,236.6546,236.9408,5624.0
2022-01-19 14:45:00,256.72,256.81,256.49,256.55,5189.0,237.0146,237.0977,236.8023,236.8577,5189.0
2022-01-19 14:50:00,256.52,256.74,256.43,256.67,7609.0,236.83,237.0331,236.7469,236.9685,7609.0
2022-01-19 14:55:00,256.74,256.98,256.66,256.74,6332.0,237.0331,237.2547,236.9593,237.0331,6332.0
2022-01-19 15:00:00,256.78,256.82,256.49,256.5,7067.0,237.07,237.107,236.8023,236.8115,7067.0
2022-01-19 15:05:00,256.55,256.82,256.55,256.66,6496.0,236.8577,237.107,236.8577,236.9593,6496.0
2022-01-19 15:10:00,256.6,257.11,256.56,257.02,7571.0,236.9039,237.3747,236.8669,237.2916,7571.0
2022-01-19 15:15:00,257.0,257.15,256.91,256.97,10939.0,237.2732,237.4116,237.1901,237.2455,10939.0
2022-01-19 15:20:00,256.91,257.07,256.84,256.93,5800.0,237.1901,237.3378,237.1254,237.2085,5800.0
2022-01-19 15:25:00,256.92,256.97,256.48,256.57,8486.0,237.1993,237.2455,236.7931,236.8762,8486.0
2022-01-19 15:30:00,256.55,256.63,256.32,256.49,13388.0,236.8577,236.9316,236.6454,236.8023,13388.0
2022-01-19 15:35:00,256.53,256.54,256.25,256.36,11680.0,236.8392,236.8485,236.5807,236.6823,11680.0
2022-01-19 15:40:00,256.31,256.53,256.29,256.47,16532.0,236.6361,236.8392,236.6177,236.7838,16532.0
2022-01-19 15:45:00,256.46,256.62,256.38,256.39,25178.0,236.7746,236.9223,236.7007,236.71,25178.0
2022-01-19 15:50:00,256.34,256.34,255.43,255.63,40078.0,236.6638,236.6638,235.8237,236.0083,40078.0
2022-01-19 15:55:00,255.6,255.72,255.08,255.22,93033.0,235.9806,236.0914,235.5005,235.6298,93033.0
2022-01-20 09:30:00,256.29,256.74,255.81,256.09,66236.0,236.6177,237.0331,236.1745,236.433,66236.0
2022-01-20 09:35:00,256.15,256.72,256.09,256.17,27078.0,236.4884,237.0146,236.433,236.5069,27078.0
2022-01-20 09:40:00,256.17,256.96,256.0,256.58,15070.0,236.5069,237.2362,236.3499,236.8854,15070.0
2022-01-20 09:45:00,256.65,257.5,256.64,257.5,18381.0,236.95,237.7348,236.9408,237.7348,18381.0
2022-01-20 09:50:00,257.45,257.9,257.37,257.53,12245.0,237.6886,238.1041,237.6148,237.7625,12245.0
2022-01-20 09:55:00,257.71,258.11,257.62,257.82,14217.0,237.9287,238.298,237.8456,238.0302,14217.0
2022-01-20 10:00:00,257.88,257.9,257.45,257.67,11901.0,238.0856,238.1041,237.6886,237.8917,11901.0
2022-01-20 10:05:00,257.52,257.56,256.98,257.36,10602.0,237.7532,237.7902,237.2547,237.6055,10602.0
2022-01-20 10:10:00,257.26,257.54,257.0,257.11,16531.0,237.5132,237.7717,237.2732,237.3747,16531.0
2022-01-20 10:15:00,257.03,257.15,256.72,256.72,8815.0,237.3009,237.4116,237.0146,237.0146,8815.0
2022-01-20 10:20:00,256.76,257.23,256.7,257.02,20227.0,237.0516,237.4855,236.9962,237.2916,20227.0
2022-01-20 10:25:00,257.01,257.25,256.87,257.19,10592.0,237.2824,237.504,237.1531,237.4486,10592.0
2022-01-20 10:30:00,257.2,257.21,256.93,256.95,11763.0,237.4578,237.467,237.2085,237.227,11763.0
2022-01-20 10:35:00,256.95,257.25,256.95,257.09,7020.0,237.227,237.504,237.227,237.3562,7020.0
2022-01-20 10:40:00,257.21,257.5,257.2,257.21,14823.0,237.467,237.7348,237.4578,237.467,14823.0
2022-01-20 10:45:00,257.24,257.58,257.2,257.54,14385.0,237.4947,237.8086,237.4578,237.7717,14385.0
2022-01-20 10:50:00,257.55,257.56,257.35,257.56,9830.0,237.7809,237.7902,237.5963,237.7902,9830.0
2022-01-20 10:55:00,257.6,257.69,257.37,257.67,11730.0,237.8271,237.9102,237.6148,237.8917,11730.0
2022-01-20 11:00:00,257.62,257.78,257.46,257.52,12675.0,237.8456,237.9933,237.6978,237.7532,12675.0
2022-01-20 11:05:00,257.58,257.65,257.35,257.53,7732.0,237.8086,237.8733,237.5963,237.7625,7732.0
2022-01-20 11:10:00,257.57,257.65,257.37,257.42,7923.0,237.7994,237.8733,237.6148,237.6609,7923.0
2022-01-20 11:15:00,257.37,257.66,257.22,257.6,8950.0,237.6148,237.8825,237.4763,237.8271,8950.0
2022-01-20 11:20:00,257.58,257.62,257.11,257.26,6302.0,237.8086,237.8456,237.3747,237.5132,6302.0
2022-01-20 11:25:00,257.25,257.42,257.2,257.37,6181.0,237.504,237.6609,237.4578,237.6148,6181.0
2022-01-20 11:30:00,257.41,257.43,257.21,257.22,6960.0,237.6517,237.6702,237.467,237.4763,6960.0
2022-01-20 11:35:00,257.24,257.38,257.22,257.27,6183.0,237.4947,237.624,237.4763,237.5224,6183.0
2022-01-20 11:40:00,257.23,257.23,256.76,257.07,16491.0,237.4855,237.4855,237.0516,237.3378,16491.0
2022-01-20 11:45:00,257.11,257.32,257.11,257.19,17333.0,237.3747,237.5686,237.3747,237.4486,17333.0
2022-01-20 11:50:00,257.23,257.69,257.19,257.62,12582.0,237.4855,237.9102,237.4486,237.8456,12582.0
2022-01-20 11:55:00,257.66,257.76,257.54,257.7,8994.0,237.8825,237.9748,237.7717,237.9194,8994.0
2022-01-20 12:00:00,257.68,257.83,257.5,257.59,7208.0,237.901,238.0394,237.7348,237.8179,7208.0
2022-01-20 12:05:00,257.58,257.58,257.31,257.52,8026.0,237.8086,237.8086,237.5594,237.7532,8026.0
2022-01-20 12:10:00,257.48,257.6,257.47,257.53,6823.0,237.7163,237.8271,237.7071,237.7625,6823.0
2022-01-20 12:15:00,257.53,257.53,257.25,257.41,7726.0,237.7625,237.7625,237.504,237.6517,7726.0
2022-01-20 12:20:00,257.5,257.54,257.41,257.47,7715.0,237.7348,237.7717,237.6517,237.7071,7715.0
2022-01-20 12:25:00,257.42,257.89,257.42,257.89,10295.0,237.6609,238.0948,237.6609,238.0948,10295.0
2022-01-20 12:30:00,257.81,258.1,257.8,258.07,28043.0,238.021,238.2887,238.0118,238.261,28043.0
2022-01-20 12:35:00,258.04,258.08,257.64,257.72,7603.0,238.2333,238.2703,237.864,237.9379,7603.0
2022-01-20 12:40:00,257.78,257.81,257.53,257.54,6887.0,237.9933,238.021,237.7625,237.7717,6887.0
2022-01-20 12:45:00,257.54,257.67,257.45,257.5,8686.0,237.7717,237.8917,237.6886,237.7348,8686.0
2022-01-20 12:50:00,257.48,257.67,257.41,257.56,8116.0,237.7163,237.8917,237.6517,237.7902,8116.0
2022-01-20 12:55:00,257.53,257.62,257.45,257.55,13382.0,237.7625,237.8456,237.6886,237.7809,13382.0
2022-01-20 13:00:00,257.52,257.71,257.31,257.31,16683.0,237.7532,237.9287,237.5594,237.5594,16683.0
2022-01-20 13:05:00,257.29,257.3,256.91,256.98,10519.0,237.5409,237.5501,237.1901,237.2547,10519.0
2022-01-20 13:10:00,256.95,257.12,256.94,257.0,6153.0,237.227,237.3839,237.2178,237.2732,6153.0
2022-01-20 13:15:00,257.0,257.02,256.8,256.96,9240.0,237.2732,237.2916,237.0885,237.2362,9240.0
2022-01-20 13:20:00,257.0,257.27,256.71,257.26,17787.0,237.2732,237.5224,237.0054,237.5132,17787.0
2022-01-20 13:25:00,257.35,257.47,257.27,257.44,16930.0,237.5963,237.7071,237.5224,237.6794,16930.0
2022-01-20 13:30:00,257.47,257.53,257.05,257.11,6526.0,237.7071,237.7625,237.3193,237.3747,6526.0
2022-01-20 13:35:00,257.16,257.44,257.11,257.44,8318.0,237.4209,237.6794,237.3747,237.6794,8318.0
2022-01-20 13:40:00,257.43,257.51,257.38,257.47,8096.0,237.6702,237.744,237.624,237.7071,8096.0
2022-01-20 13:45:00,257.5,257.5,257.08,257.13,131047.0,237.7348,237.7348,237.347,237.3932,131047.0
2022-01-20 13:50:00,257.13,257.41,257.09,257.3,10463.0,237.3932,237.6517,237.3562,237.5501,10463.0
2022-01-20 13:55:00,257.26,257.27,256.86,256.86,6844.0,237.5132,237.5224,237.1439,237.1439,6844.0
2022-01-20 14:00:00,256.93,257.27,256.87,257.24,10852.0,237.2085,237.5224,237.1531,237.4947,10852.0
2022-01-20 14:05:00,257.29,257.4,257.2,257.24,6079.0,237.5409,237.6425,237.4578,237.4947,6079.0
2022-01-20 14:10:00,257.34,257.5,256.75,256.75,10950.0,237.5871,237.7348,237.0423,237.0423,10950.0
2022-01-20 14:15:00,256.75,256.95,256.68,256.77,6999.0,237.0423,237.227,236.9777,237.0608,6999.0
2022-01-20 14:20:00,256.79,256.81,256.47,256.53,5175.0,237.0793,237.0977,236.7838,236.8392,5175.0
2022-01-20 14:25:00,256.49,256.59,256.22,256.28,8343.0,236.8023,236.8946,236.553,236.6084,8343.0
2022-01-20 14:30:00,256.26,256.43,256.03,256.18,10829.0,236.59,236.7469,236.3776,236.5161,10829.0
2022-01-20 14:35:00,256.19,256.27,255.92,256.06,8028.0,236.5253,236.5992,236.2761,236.4053,8028.0
2022-01-20 14:40:00,256.02,256.14,255.91,256.06,8155.0,236.3684,236.4792,236.2668,236.4053,8155.0
2022-01-20 14:45:00,256.05,256.09,255.86,256.09,9312.0,236.3961,236.433,236.2207,236.433,9312.0
2022-01-20 14:50:00,256.15,256.22,256.01,256.16,8453.0,236.4884,236.553,236.3591,236.4976,8453.0
2022-01-20 14:55:00,256.11,256.25,255.97,256.16,12203.0,236.4515,236.5807,236.3222,236.4976,12203.0
2022-01-20 15:00:00,256.13,256.34,255.86,255.97,9259.0,236.4699,236.6638,236.2207,236.3222,9259.0
2022-01-20 15:05:00,256.0,256.01,255.65,255.66,12481.0,236.3499,236.3591,236.0268,236.036,12481.0
2022-01-20 15:10:00,255.7,255.9,255.65,255.68,12551.0,236.0729,236.2576,236.0268,236.0545,12551.0
2022-01-20 15:15:00,255.67,255.8,255.53,255.71,10636.0,236.0452,236.1653,235.916,236.0822,10636.0
2022-01-20 15:20:00,255.75,255.76,255.46,255.54,12579.0,236.1191,236.1283,235.8514,235.9252,12579.0
2022-01-20 15:25:00,255.54,255.54,255.07,255.16,18238.0,235.9252,235.9252,235.4913,235.5744,18238.0
2022-01-20 15:30:00,255.14,255.14,254.71,254.76,17319.0,235.5559,235.5559,235.1589,235.2051,17319.0
2022-01-20 15:35:00,254.76,254.8,254.31,254.5,98567.0,235.2051,235.242,234.7896,234.9651,98567.0
2022-01-20 15:40:00,254.53,254.88,254.45,254.61,19408.0,234.9927,235.3159,234.9189,235.0666,19408.0
2022-01-20 15:45:00,254.5,254.5,254.02,254.06,39033.0,234.9651,234.9651,234.5219,234.5588,39033.0
2022-01-20 15:50:00,254.0,254.41,253.52,253.54,55748.0,234.5034,234.882,234.0603,234.0787,55748.0
2022-01-20 15:55:00,253.54,253.54,252.9,252.99,147877.0,234.0787,234.0787,233.4879,233.571,147877.0
2022-01-21 09:30:00,254.04,255.0,253.68,254.6,336142.0,234.5404,235.4267,234.208,235.0574,336142.0
2022-01-21 09:35:00,254.76,255.45,254.57,254.58,25687.0,235.2051,235.8421,235.0297,235.0389,25687.0
2022-01-21 09:40:00,254.85,255.4,254.34,254.51,28741.0,235.2882,235.796,234.8173,234.9743,28741.0
2022-01-21 09:45:00,254.42,256.1,254.28,255.71,30379.0,234.8912,236.4422,234.7619,236.0822,30379.0
2022-01-21 09:50:00,255.64,256.43,255.54,256.33,36033.0,236.0175,236.7469,235.9252,236.6546,36033.0
2022-01-21 09:55:00,256.39,256.88,256.06,256.7,23641.0,236.71,237.1624,236.4053,236.9962,23641.0
2022-01-21 10:00:00,256.66,257.0,256.41,256.78,29097.0,236.9593,237.2732,236.7284,237.07,29097.0
2022-01-21 10:05:00,256.81,257.44,256.5,256.88,30964.0,237.0977,237.6794,236.8115,237.1624,30964.0
2022-01-21 10:10:00,256.84,256.88,256.19,256.32,26869.0,237.1254,237.1624,236.5253,236.6454,26869.0
2022-01-21 10:15:00,256.35,256.94,256.32,256.83,16874.0,236.673,237.2178,236.6454,237.1162,16874.0
2022-01-21 10:20:00,256.86,257.02,256.32,256.73,44117.0,237.1439,237.2916,236.6454,237.0239,44117.0
2022-01-21 10:25:00,256.79,257.01,256.39,256.45,20371.0,237.0793,237.2824,236.71,236.7654,20371.0
2022-01-21 10:30:00,256.3,257.1,256.24,256.98,11684.0,236.6269,237.3655,236.5715,237.2547,11684.0
2022-01-21 10:35:00,256.96,257.17,256.72,256.84,11439.0,237.2362,237.4301,237.0146,237.1254,11439.0
2022-01-21 10:40:00,256.82,257.08,256.29,256.9,29735.0,237.107,237.347,236.6177,237.1808,29735.0
2022-01-21 10:45:00,256.94,257.09,256.64,257.09,28625.0,237.2178,237.3562,236.9408,237.3562,28625.0
2022-01-21 10:50:00,257.13,257.91,257.12,257.56,20569.0,237.3932,238.1133,237.3839,237.7902,20569.0
2022-01-21 10:55:00,257.5,257.76,256.97,257.31,14996.0,237.7348,237.9748,237.2455,237.5594,14996.0
2022-01-21 11:00:00,257.44,257.5,257.11,257.25,21171.0,237.6794,237.7348,237.3747,237.504,21171.0
2022-01-21 11:05:00,257.24,258.19,257.24,258.02,35001.0,237.4947,238.3718,237.4947,238.2149,35001.0
2022-01-21 11:10:00,258.01,258.02,257.51,257.67,13669.0,238.2056,238.2149,237.744,237.8917,13669.0
2022-01-21 11:15:00,257.69,257.99,257.5,257.84,14141.0,237.9102,238.1872,237.7348,238.0487,14141.0
2022-01-21 11:20:00,257.85,258.46,257.68,258.3,26938.0,238.0579,238.6211,237.901,238.4734,26938.0
2022-01-21 11:25:00,258.19,258.3,258.0,258.12,26623.0,238.3718,238.4734,238.1964,238.3072,26623.0
2022-01-21 11:30:00,258.01,258.05,257.35,257.36,15018.0,238.2056,238.2426,237.5963,237.6055,15018.0
2022-01-21 11:35:00,257.42,257.42,256.7,256.7,8233.0,237.6609,237.6609,236.9962,236.9962,8233.0
2022-01-21 11:40:00,256.73,256.76,256.4,256.76,8288.0,237.0239,237.0516,236.7192,237.0516,8288.0
2022-01-21 11:45:00,256.78,257.04,256.51,256.78,13829.0,237.07,237.3101,236.8208,237.07,13829.0
2022-01-21 11:50:00,256.73,256.89,256.3,256.44,8027.0,237.0239,237.1716,236.6269,236.7561,8027.0
2022-01-21 11:55:00,256.45,256.68,256.37,256.68,12689.0,236.7654,236.9777,236.6915,236.9777,12689.0
2022-01-21 12:00:00,256.58,256.64,256.09,256.09,12323.0,236.8854,236.9408,236.433,236.433,12323.0
2022-01-21 12:05:00,256.13,256.64,256.13,256.36,5674.0,236.4699,236.9408,236.4699,236.6823,5674.0
2022-01-21 12:10:00,256.19,256.59,256.12,256.39,10692.0,236.5253,236.8946,236.4607,236.71,10692.0
2022-01-21 12:15:00,256.35,256.56,256.06,256.26,10212.0,236.673,236.8669,236.4053,236.59,10212.0
2022-01-21 12:20:00,256.18,256.25,256.02,256.16,7159.0,236.5161,236.5807,236.3684,236.4976,7159.0
2022-01-21 12:25:00,256.15,256.24,255.65,255.92,13486.0,236.4884,236.5715,236.0268,236.2761,13486.0
2022-01-21 12:30:00,255.92,256.1,255.74,256.09,10248.0,236.2761,236.4422,236.1099,236.433,10248.0
2022-01-21 12:35:00,256.13,256.31,255.61,255.89,11841.0,236.4699,236.6361,235.9899,236.2484,11841.0
2022-01-21 12:40:00,255.81,256.0,255.67,255.73,14854.0,236.1745,236.3499,236.0452,236.1006,14854.0
2022-01-21 12:45:00,255.69,256.11,255.53,255.64,11579.0,236.0637,236.4515,235.916,236.0175,11579.0
2022-01-21 12:50:00,255.54,255.86,255.5,255.63,9272.0,235.9252,236.2207,235.8883,236.0083,9272.0
2022-01-21 12:55:00,255.63,255.81,255.42,255.72,7486.0,236.0083,236.1745,235.8144,236.0914,7486.0
2022-01-21 13:00:00,255.73,255.87,255.66,255.8,5944.0,236.1006,236.2299,236.036,236.1653,5944.0
2022-01-21 13:05:00,255.86,256.02,255.76,255.86,5684.0,236.2207,236.3684,236.1283,236.2207,5684.0
2022-01-21 13:10:00,255.88,256.46,255.88,256.38,6057.0,236.2391,236.7746,236.2391,236.7007,6057.0
2022-01-21 13:15:00,256.34,256.39,255.78,255.89,15765.0,236.6638,236.71,236.1468,236.2484,15765.0
2022-01-21 13:20:00,255.84,255.9,255.63,255.83,7318.0,236.2022,236.2576,236.0083,236.193,7318.0
2022-01-21 13:25:00,255.76,255.99,255.69,255.91,9374.0,236.1283,236.3407,236.0637,236.2668,9374.0
2022-01-21 13:30:00,255.84,256.22,255.8,256.0,10162.0,236.2022,236.553,236.1653,236.3499,10162.0
2022-01-21 13:35:00,255.95,256.29,255.85,256.07,7903.0,236.3038,236.6177,236.2114,236.4145,7903.0
2022-01-21 13:40:00,256.11,256.4,256.07,256.12,7161.0,236.4515,236.7192,236.4145,236.4607,7161.0
2022-01-21 13:45:00,256.07,256.18,255.82,256.12,13888.0,236.4145,236.5161,236.1837,236.4607,13888.0
2022-01-21 13:50:00,256.24,256.36,255.99,256.22,10129.0,236.5715,236.6823,236.3407,236.553,10129.0
2022-01-21 13:55:00,256.26,256.29,255.84,255.9,9008.0,236.59,236.6177,236.2022,236.2576,9008.0
2022-01-21 14:00:00,255.99,256.28,255.93,256.2,11449.0,236.3407,236.6084,236.2853,236.5346,11449.0
2022-01-21 14:05:00,256.2,256.32,255.92,255.98,11208.0,236.5346,236.6454,236.2761,236.3315,11208.0
2022-01-21 14:10:00,255.98,256.04,255.73,255.81,7074.0,236.3315,236.3868,236.1006,236.1745,7074.0
2022-01-21 14:15:00,255.91,256.0,255.73,255.8,6415.0,236.2668,236.3499,236.1006,236.1653,6415.0
2022-01-21 14:20:00,255.87,256.04,255.68,255.97,22258.0,236.2299,236.3868,236.0545,236.3222,22258.0
2022-01-21 14:25:00,255.91,255.92,255.44,255.56,19300.0,236.2668,236.2761,235.8329,235.9437,19300.0
2022-01-21 14:30:00,255.59,255.79,255.45,255.73,9692.0,235.9714,236.156,235.8421,236.1006,9692.0
2022-01-21 14:35:00,255.68,256.01,255.56,256.0,9602.0,236.0545,236.3591,235.9437,236.3499,9602.0
2022-01-21 14:40:00,256.0,256.22,255.93,256.22,25455.0,236.3499,236.553,236.2853,236.553,25455.0
2022-01-21 14:45:00,256.18,256.18,255.7,255.79,7188.0,236.5161,236.5161,236.0729,236.156,7188.0
2022-01-21 14:50:00,255.81,255.82,255.58,255.77,12754.0,236.1745,236.1837,235.9622,236.1376,12754.0
2022-01-21 14:55:00,255.77,255.86,255.37,255.39,18313.0,236.1376,236.2207,235.7683,235.7867,18313.0
2022-01-21 15:00:00,255.38,255.77,255.31,255.51,14409.0,235.7775,236.1376,235.7129,235.8975,14409.0
2022-01-21 15:05:00,255.55,255.66,255.25,255.37,25610.0,235.9345,236.036,235.6575,235.7683,25610.0
2022-01-21 15:10:00,255.27,255.57,255.15,255.41,21044.0,235.6759,235.9529,235.5652,235.8052,21044.0
2022-01-21 15:15:00,255.41,256.0,255.41,255.69,21735.0,235.8052,236.3499,235.8052,236.0637,21735.0
2022-01-21 15:20:00,255.63,255.65,255.12,255.27,33601.0,236.0083,236.0268,235.5375,235.6759,33601.0
2022-01-21 15:25:00,255.27,255.36,254.78,255.03,24809.0,235.6759,235.759,235.2236,235.4544,24809.0
2022-01-21 15:30:00,255.07,255.12,254.39,254.58,87864.0,235.4913,235.5375,234.8635,235.0389,87864.0
2022-01-21 15:35:00,254.43,254.66,254.16,254.64,26556.0,234.9004,235.1128,234.6511,235.0943,26556.0
2022-01-21 15:40:00,254.63,255.61,254.6,255.13,32949.0,235.0851,235.9899,235.0574,235.5467,32949.0
2022-01-21 15:45:00,255.18,255.4,254.98,255.12,47303.0,235.5929,235.796,235.4082,235.5375,47303.0
2022-01-21 15:50:00,255.1,255.29,254.68,255.02,58891.0,235.519,235.6944,235.1312,235.4451,58891.0
2022-01-21 15:55:00,255.02,255.52,254.57,254.57,155021.0,235.4451,235.9068,235.0297,235.0297,155021.0
2022-01-24 09:30:00,252.38,253.53,252.0,253.04,162799.0,233.0078,234.0695,232.6569,233.6171,162799.0
2022-01-24 09:35:00,253.15,253.48,252.5,252.86,49137.0,233.7187,234.0233,233.1186,233.4509,49137.0
2022-01-24 09:40:00,252.6,253.13,252.17,252.43,30564.0,233.2109,233.7002,232.8139,233.0539,30564.0
2022-01-24 09:45:00,252.37,253.02,251.91,252.61,30915.0,232.9985,233.5987,232.5739,233.2201,30915.0
2022-01-24 09:50:00,252.55,253.0,252.0,252.68,18567.0,233.1647,233.5802,232.6569,233.2848,18567.0
2022-01-24 09:55:00,252.53,252.7,251.39,251.39,31810.0,233.1463,233.3032,232.0938,232.0938,31810.0
2022-01-24 10:00:00,251.43,251.77,250.9,250.95,28338.0,232.1307,232.4446,231.6414,231.6875,28338.0
2022-01-24 10:05:00,251.06,251.1,249.88,250.04,63469.0,231.7891,231.826,230.6997,230.8474,63469.0
2022-01-24 10:10:00,250.07,250.4,249.71,250.4,48681.0,230.8751,231.1798,230.5427,231.1798,48681.0
2022-01-24 10:15:00,250.48,251.03,250.08,250.86,25356.0,231.2536,231.7614,230.8843,231.6045,25356.0
2022-01-24 10:20:00,250.84,251.25,250.39,251.08,31532.0,231.586,231.9645,231.1705,231.8076,31532.0
2022-01-24 10:25:00,251.19,251.83,251.19,251.5,32377.0,231.9091,232.5,231.9091,232.1953,32377.0
2022-01-24 10:30:00,251.51,251.75,251.06,251.17,25029.0,232.2046,232.4261,231.7891,231.8907,25029.0
2022-01-24 10:35:00,251.25,252.19,251.14,252.04,19331.0,231.9645,232.8324,231.863,232.6939,19331.0
2022-01-24 10:40:00,251.89,252.43,251.79,252.26,28905.0,232.5554,233.0539,232.4631,232.897,28905.0
2022-01-24 10:45:00,252.22,252.22,251.36,251.73,24320.0,232.8601,232.8601,232.0661,232.4077,24320.0
2022-01-24 10:50:00,251.64,252.19,251.49,252.19,16867.0,232.3246,232.8324,232.1861,232.8324,16867.0
2022-01-24 10:55:00,252.23,252.59,251.74,251.96,17014.0,232.8693,233.2017,232.4169,232.62,17014.0
2022-01-24 11:00:00,251.92,252.0,251.57,251.7,27926.0,232.5831,232.6569,232.26,232.38,27926.0
2022-01-24 11:05:00,251.68,251.99,251.32,251.32,36828.0,232.3615,232.6477,232.0291,232.0291,36828.0
2022-01-24 11:10:00,251.4,251.41,250.84,251.24,18608.0,232.103,232.1122,231.586,231.9553,18608.0
2022-01-24 11:15:00,251.13,251.46,251.05,251.28,26647.0,231.8537,232.1584,231.7799,231.9922,26647.0
2022-01-24 11:20:00,251.4,251.58,251.26,251.48,19006.0,232.103,232.2692,231.9737,232.1769,19006.0
2022-01-24 11:25:00,251.41,251.88,251.34,251.84,38721.0,232.1122,232.5462,232.0476,232.5092,38721.0
2022-01-24 11:30:00,251.94,252.47,251.68,252.0,165441.0,232.6016,233.0909,232.3615,232.6569,165441.0
2022-01-24 11:35:00,252.04,252.15,251.33,251.76,27959.0,232.6939,232.7954,232.0384,232.4354,27959.0
2022-01-24 11:40:00,251.76,251.81,251.08,251.24,18522.0,232.4354,232.4815,231.8076,231.9553,18522.0
2022-01-24 11:45:00,251.33,251.48,250.65,250.76,20500.0,232.0384,232.1769,231.4106,231.5121,20500.0
2022-01-24 11:50:00,250.64,251.13,250.5,251.07,19675.0,231.4013,231.8537,231.2721,231.7983,19675.0
2022-01-24 11:55:00,251.08,251.14,250.35,250.73,38582.0,231.8076,231.863,231.1336,231.4844,38582.0
2022-01-24 12:00:00,250.76,250.76,250.2,250.24,19259.0,231.5121,231.5121,230.9951,231.032,19259.0
2022-01-24 12:05:00,250.2,250.49,249.93,250.12,30972.0,230.9951,231.2629,230.7458,230.9213,30972.0
2022-01-24 12:10:00,250.11,250.23,249.2,249.64,35523.0,230.912,231.0228,230.0719,230.4781,35523.0
2022-01-24 12:15:00,249.58,249.58,249.14,249.37,12671.0,230.4227,230.4227,230.0165,230.2288,12671.0
2022-01-24 12:20:00,249.15,249.66,249.12,249.28,13431.0,230.0257,230.4966,229.998,230.1457,13431.0
2022-01-24 12:25:00,249.17,249.34,248.56,249.31,27596.0,230.0442,230.2011,229.481,230.1734,27596.0
2022-01-24 12:30:00,249.21,249.21,248.3,248.52,28260.0,230.0811,230.0811,229.241,229.4441,28260.0
2022-01-24 12:35:00,248.57,248.59,247.88,248.16,39047.0,229.4902,229.5087,228.8532,229.1117,39047.0
2022-01-24 12:40:00,248.06,248.77,247.77,248.48,21351.0,229.0194,229.6749,228.7516,229.4071,21351.0
2022-01-24 12:45:00,248.63,248.88,248.45,248.82,12476.0,229.5456,229.7764,229.3794,229.721,12476.0
2022-01-24 12:50:00,248.84,249.6,248.66,249.59,22007.0,229.7395,230.4412,229.5733,230.4319,22007.0
2022-01-24 12:55:00,249.6,249.6,249.21,249.52,20533.0,230.4412,230.4412,230.0811,230.3673,20533.0
2022-01-24 13:00:00,249.54,249.55,249.05,249.25,29539.0,230.3858,230.395,229.9334,230.118,29539.0
2022-01-24 13:05:00,249.23,249.97,248.86,249.9,23841.0,230.0996,230.7828,229.758,230.7181,23841.0
2022-01-24 13:10:00,249.9,250.22,249.76,250.18,35084.0,230.7181,231.0136,230.5889,230.9766,35084.0
2022-01-24 13:15:00,250.15,250.67,250.1,250.56,26721.0,230.949,231.429,230.9028,231.3275,26721.0
2022-01-24 13:20:00,250.68,250.76,250.12,250.12,16609.0,231.4383,231.5121,230.9213,230.9213,16609.0
2022-01-24 13:25:00,250.13,250.22,249.67,249.82,17316.0,230.9305,231.0136,230.5058,230.6443,17316.0
2022-01-24 13:30:00,249.78,250.57,249.71,250.43,12621.0,230.6074,231.3367,230.5427,231.2075,12621.0
2022-01-24 13:35:00,250.42,250.82,250.31,250.74,14691.0,231.1982,231.5675,231.0967,231.4937,14691.0
2022-01-24 13:40:00,250.73,250.73,250.33,250.45,19995.0,231.4844,231.4844,231.1151,231.2259,19995.0
2022-01-24 13:45:00,250.59,251.0,250.58,250.82,20392.0,231.3552,231.7337,231.3459,231.5675,20392.0
2022-01-24 13:50:00,250.78,251.15,250.7,251.04,11025.0,231.5306,231.8722,231.4567,231.7706,11025.0
2022-01-24 13:55:00,251.05,251.45,251.0,251.45,19920.0,231.7799,232.1492,231.7337,232.1492,19920.0
2022-01-24 14:00:00,251.41,251.93,251.31,251.45,17511.0,232.1122,232.5923,232.0199,232.1492,17511.0
2022-01-24 14:05:00,251.4,251.56,251.13,251.13,16034.0,232.103,232.2507,231.8537,231.8537,16034.0
2022-01-24 14:10:00,251.28,251.48,250.34,250.45,17548.0,231.9922,232.1769,231.1244,231.2259,17548.0
2022-01-24 14:15:00,250.45,250.55,250.14,250.26,23082.0,231.2259,231.3182,230.9397,231.0505,23082.0
2022-01-24 14:20:00,250.31,250.67,249.9,250.11,11184.0,231.0967,231.429,230.7181,230.912,11184.0
2022-01-24 14:25:00,250.07,250.38,249.96,250.3,21115.0,230.8751,231.1613,230.7735,231.0874,21115.0
2022-01-24 14:30:00,250.17,250.49,249.97,249.97,21456.0,230.9674,231.2629,230.7828,230.7828,21456.0
2022-01-24 14:35:00,250.02,250.18,249.37,249.55,10336.0,230.8289,230.9766,230.2288,230.395,10336.0
2022-01-24 14:40:00,249.48,249.81,249.19,249.34,19561.0,230.3304,230.635,230.0626,230.2011,19561.0
2022-01-24 14:45:00,249.22,249.38,248.84,249.37,31941.0,230.0903,230.2381,229.7395,230.2288,31941.0
2022-01-24 14:50:00,249.55,249.69,249.23,249.54,11332.0,230.395,230.5243,230.0996,230.3858,11332.0
2022-01-24 14:55:00,249.58,250.15,249.27,250.07,23775.0,230.4227,230.949,230.1365,230.8751,23775.0
2022-01-24 15:00:00,250.03,250.69,250.03,250.42,26347.0,230.8382,231.4475,230.8382,231.1982,26347.0
2022-01-24 15:05:00,250.41,250.41,249.85,250.28,15715.0,231.189,231.189,230.672,231.069,15715.0
2022-01-24 15:10:00,250.31,250.71,250.27,250.62,23173.0,231.0967,231.466,231.0597,231.3829,23173.0
2022-01-24 15:15:00,250.61,250.92,250.24,250.25,20438.0,231.3736,231.6598,231.032,231.0413,20438.0
2022-01-24 15:20:00,250.31,251.08,250.31,250.78,20552.0,231.0967,231.8076,231.0967,231.5306,20552.0
2022-01-24 15:25:00,250.95,251.26,250.67,250.97,21162.0,231.6875,231.9737,231.429,231.706,21162.0
2022-01-24 15:30:00,250.99,251.98,250.65,251.97,42978.0,231.7245,232.6385,231.4106,232.6293,42978.0
2022-01-24 15:35:00,251.87,252.09,251.7,251.97,42901.0,232.5369,232.74,232.38,232.6293,42901.0
2022-01-24 15:40:00,251.97,252.12,251.36,251.82,41844.0,232.6293,232.7677,232.0661,232.4908,41844.0
2022-01-24 15:45:00,251.89,252.88,251.84,252.8,41814.0,232.5554,233.4694,232.5092,233.3955,41814.0
2022-01-24 15:50:00,252.88,253.82,252.79,253.1,83098.0,233.4694,234.3372,233.3863,233.6725,83098.0
2022-01-24 15:55:00,253.17,253.92,252.61,253.69,182694.0,233.7371,234.4296,233.2201,234.2172,182694.0
2022-01-25 09:30:00,250.83,251.4,249.94,250.45,88299.0,231.5768,232.103,230.7551,231.2259,88299.0
2022-01-25 09:35:00,250.44,251.3,250.43,250.57,31430.0,231.2167,232.0107,231.2075,231.3367,31430.0
2022-01-25 09:40:00,250.78,250.87,249.44,249.7,39937.0,231.5306,231.6137,230.2934,230.5335,39937.0
2022-01-25 09:45:00,249.83,249.88,248.66,248.68,42880.0,230.6535,230.6997,229.5733,229.5918,42880.0
2022-01-25 09:50:00,248.66,248.99,248.17,248.28,41789.0,229.5733,229.878,229.1209,229.2225,41789.0
2022-01-25 09:55:00,248.28,248.84,248.12,248.61,28697.0,229.2225,229.7395,229.0748,229.5272,28697.0
2022-01-25 10:00:00,248.63,248.91,247.45,247.73,51538.0,229.5456,229.8041,228.4562,228.7147,51538.0
2022-01-25 10:05:00,247.63,247.95,247.42,247.77,25863.0,228.6224,228.9178,228.4285,228.7516,25863.0
2022-01-25 10:10:00,247.75,248.15,247.07,248.15,28278.0,228.7332,229.1025,228.1054,229.1025,28278.0
2022-01-25 10:15:00,248.01,248.48,247.67,248.44,23877.0,228.9732,229.4071,228.6593,229.3702,23877.0
2022-01-25 10:20:00,248.35,248.81,247.88,247.88,22406.0,229.2871,229.7118,228.8532,228.8532,22406.0
2022-01-25 10:25:00,247.86,248.82,247.78,248.82,14950.0,228.8347,229.721,228.7609,229.721,14950.0
2022-01-25 10:30:00,248.79,249.43,248.78,249.17,24666.0,229.6933,230.2842,229.6841,230.0442,24666.0
2022-01-25 10:35:00,249.01,249.56,248.94,249.48,18348.0,229.8965,230.4042,229.8318,230.3304,18348.0
2022-01-25 10:40:00,249.43,250.14,249.29,250.14,14937.0,230.2842,230.9397,230.155,230.9397,14937.0
2022-01-25 10:45:00,250.19,250.78,249.97,250.59,24490.0,230.9859,231.5306,230.7828,231.3552,24490.0
2022-01-25 10:50:00,250.5,250.7,250.0,250.31,26438.0,231.2721,231.4567,230.8105,231.0967,26438.0
2022-01-25 10:55:00,250.26,250.28,249.21,249.27,14283.0,231.0505,231.069,230.0811,230.1365,14283.0
2022-01-25 11:00:00,249.28,249.86,249.21,249.69,10428.0,230.1457,230.6812,230.0811,230.5243,10428.0
2022-01-25 11:05:00,249.69,249.82,249.08,249.34,10731.0,230.5243,230.6443,229.9611,230.2011,10731.0
2022-01-25 11:10:00,249.45,249.75,248.9,248.93,11049.0,230.3027,230.5797,229.7949,229.8226,11049.0
2022-01-25 11:15:00,249.03,249.7,248.93,249.59,11548.0,229.9149,230.5335,229.8226,230.4319,11548.0
2022-01-25 11:20:00,249.51,249.98,249.33,249.75,17797.0,230.3581,230.792,230.1919,230.5797,17797.0
2022-01-25 11:25:00,249.79,250.04,249.35,250.04,22941.0,230.6166,230.8474,230.2104,230.8474,22941.0
2022-01-25 11:30:00,250.01,250.16,249.61,249.62,14636.0,230.8197,230.9582,230.4504,230.4596,14636.0
2022-01-25 11:35:00,249.62,249.77,248.7,248.88,17756.0,230.4596,230.5981,229.6102,229.7764,17756.0
2022-01-25 11:40:00,248.92,249.32,248.84,249.06,12544.0,229.8134,230.1827,229.7395,229.9426,12544.0
2022-01-25 11:45:00,249.06,249.64,249.06,249.53,10579.0,229.9426,230.4781,229.9426,230.3765,10579.0
2022-01-25 11:50:00,249.49,249.76,249.47,249.65,15073.0,230.3396,230.5889,230.3211,230.4873,15073.0
2022-01-25 11:55:00,249.55,249.57,248.72,248.73,7816.0,230.395,230.4135,229.6287,229.6379,7816.0
2022-01-25 12:00:00,248.8,248.97,248.54,248.97,11685.0,229.7026,229.8595,229.4625,229.8595,11685.0
2022-01-25 12:05:00,248.99,249.73,248.99,249.63,10294.0,229.878,230.5612,229.878,230.4689,10294.0
2022-01-25 12:10:00,249.59,249.59,249.15,249.44,11683.0,230.4319,230.4319,230.0257,230.2934,11683.0
2022-01-25 12:15:00,249.51,249.8,248.98,249.61,10161.0,230.3581,230.6258,229.8688,230.4504,10161.0
2022-01-25 12:20:00,249.69,250.18,249.62,250.15,14490.0,230.5243,230.9766,230.4596,230.949,14490.0
2022-01-25 12:25:00,250.26,250.41,249.96,250.2,13811.0,231.0505,231.189,230.7735,230.9951,13811.0
2022-01-25 12:30:00,250.19,250.21,249.54,249.59,11555.0,230.9859,231.0043,230.3858,230.4319,11555.0
2022-01-25 12:35:00,249.62,249.85,249.56,249.71,8952.0,230.4596,230.672,230.4042,230.5427,8952.0
2022-01-25 12:40:00,249.52,249.79,249.32,249.79,6482.0,230.3673,230.6166,230.1827,230.6166,6482.0
2022-01-25 12:45:00,249.86,249.86,249.05,249.12,9338.0,230.6812,230.6812,229.9334,229.998,9338.0
2022-01-25 12:50:00,249.07,249.45,249.03,249.32,17091.0,229.9518,230.3027,229.9149,230.1827,17091.0
2022-01-25 12:55:00,249.35,249.49,249.0,249.49,16200.0,230.2104,230.3396,229.8872,230.3396,16200.0
2022-01-25 13:00:00,249.45,249.57,249.25,249.42,21385.0,230.3027,230.4135,230.118,230.275,21385.0
2022-01-25 13:05:00,249.42,249.42,249.05,249.27,11661.0,230.275,230.275,229.9334,230.1365,11661.0
2022-01-25 13:10:00,249.29,249.43,249.15,249.43,11472.0,230.155,230.2842,230.0257,230.2842,11472.0
2022-01-25 13:15:00,249.39,249.84,249.25,249.84,11431.0,230.2473,230.6627,230.118,230.6627,11431.0
2022-01-25 13:20:00,249.81,249.87,249.59,249.83,8342.0,230.635,230.6904,230.4319,230.6535,8342.0
2022-01-25 13:25:00,249.78,250.5,249.64,250.42,9126.0,230.6074,231.2721,230.4781,231.1982,9126.0
2022-01-25 13:30:00,250.28,250.62,250.26,250.52,16037.0,231.069,231.3829,231.0505,231.2905,16037.0
2022-01-25 13:35:00,250.6,250.75,250.42,250.7,6315.0,231.3644,231.5029,231.1982,231.4567,6315.0
2022-01-25 13:40:00,250.71,250.74,250.31,250.41,13379.0,231.466,231.4937,231.0967,231.189,13379.0
2022-01-25 13:45:00,250.46,251.05,250.4,251.04,19813.0,231.2352,231.7799,231.1798,231.7706,19813.0
2022-01-25 13:50:00,251.04,251.49,250.91,251.42,15224.0,231.7706,232.1861,231.6506,232.1215,15224.0
2022-01-25 13:55:00,251.34,251.58,251.19,251.51,15027.0,232.0476,232.2692,231.9091,232.2046,15027.0
2022-01-25 14:00:00,251.51,251.63,251.03,251.22,18650.0,232.2046,232.3153,231.7614,231.9368,18650.0
2022-01-25 14:05:00,251.2,251.4,250.94,251.27,11350.0,231.9184,232.103,231.6783,231.983,11350.0
2022-01-25 14:10:00,251.3,251.88,251.3,251.63,11366.0,232.0107,232.5462,232.0107,232.3153,11366.0
2022-01-25 14:15:00,251.67,251.81,251.52,251.75,16679.0,232.3523,232.4815,232.2138,232.4261,16679.0
2022-01-25 14:20:00,251.7,251.92,251.58,251.63,16423.0,232.38,232.5831,232.2692,232.3153,16423.0
2022-01-25 14:25:00,251.59,251.68,251.4,251.59,14737.0,232.2784,232.3615,232.103,232.2784,14737.0
2022-01-25 14:30:00,251.67,251.7,251.08,251.08,11740.0,232.3523,232.38,231.8076,231.8076,11740.0
2022-01-25 14:35:00,251.13,251.49,251.1,251.49,11377.0,231.8537,232.1861,231.826,232.1861,11377.0
2022-01-25 14:40:00,251.5,252.08,251.48,252.08,11516.0,232.1953,232.7308,232.1769,232.7308,11516.0
2022-01-25 14:45:00,251.99,252.11,251.82,251.82,13522.0,232.6477,232.7585,232.4908,232.4908,13522.0
2022-01-25 14:50:00,251.81,252.26,251.8,252.1,22542.0,232.4815,232.897,232.4723,232.7493,22542.0
2022-01-25 14:55:00,252.15,252.42,251.96,252.34,15216.0,232.7954,233.0447,232.62,232.9708,15216.0
2022-01-25 15:00:00,252.39,252.53,251.99,252.14,15716.0,233.017,233.1463,232.6477,232.7862,15716.0
2022-01-25 15:05:00,252.05,252.17,251.61,251.7,25578.0,232.7031,232.8139,232.2969,232.38,25578.0
2022-01-25 15:10:00,251.63,251.64,251.02,251.17,48794.0,232.3153,232.3246,231.7522,231.8907,48794.0
2022-01-25 15:15:00,251.18,251.77,251.14,251.74,15634.0,231.8999,232.4446,231.863,232.4169,15634.0
2022-01-25 15:20:00,251.77,251.84,251.19,251.28,25209.0,232.4446,232.5092,231.9091,231.9922,25209.0
2022-01-25 15:25:00,251.18,251.2,250.75,250.82,17975.0,231.8999,231.9184,231.5029,231.5675,17975.0
2022-01-25 15:30:00,250.85,250.87,250.38,250.48,30808.0,231.5952,231.6137,231.1613,231.2536,30808.0
2022-01-25 15:35:00,250.43,251.13,250.26,251.05,19678.0,231.2075,231.8537,231.0505,231.7799,19678.0
2022-01-25 15:40:00,251.01,251.38,250.87,251.12,30275.0,231.7429,232.0845,231.6137,231.8445,30275.0
2022-01-25 15:45:00,251.11,251.42,250.73,250.91,36818.0,231.8353,232.1215,231.4844,231.6506,36818.0
2022-01-25 15:50:00,250.87,250.87,249.87,250.16,75403.0,231.6137,231.6137,230.6904,230.9582,75403.0
2022-01-25 15:55:00,250.18,250.88,250.18,250.7,160898.0,230.9766,231.6229,230.9766,231.4567,160898.0
2022-01-26 09:30:00,253.0,253.29,252.76,253.0,82243.0,233.5802,233.8479,233.3586,233.5802,82243.0
2022-01-26 09:35:00,253.0,253.31,252.7,252.82,19560.0,233.5802,233.8664,233.3032,233.414,19560.0
2022-01-26 09:40:00,252.82,253.11,252.5,253.0,30181.0,233.414,233.6817,233.1186,233.5802,30181.0
2022-01-26 09:45:00,253.0,253.43,252.81,253.42,26550.0,233.5802,233.9772,233.4048,233.968,26550.0
2022-01-26 09:50:00,253.41,253.91,253.29,253.56,23698.0,233.9587,234.4203,233.8479,234.0972,23698.0
2022-01-26 09:55:00,253.57,253.83,253.2,253.82,43344.0,234.1064,234.3465,233.7648,234.3372,43344.0
2022-01-26 10:00:00,253.75,254.18,253.63,253.89,22153.0,234.2726,234.6696,234.1618,234.4019,22153.0
2022-01-26 10:05:00,253.87,253.93,253.36,253.91,15537.0,234.3834,234.4388,233.9126,234.4203,15537.0
2022-01-26 10:10:00,253.76,253.85,253.31,253.39,14090.0,234.2819,234.3649,233.8664,233.9403,14090.0
2022-01-26 10:15:00,253.3,253.59,253.0,253.47,13797.0,233.8572,234.1249,233.5802,234.0141,13797.0
2022-01-26 10:20:00,253.45,253.83,253.22,253.32,20980.0,233.9956,234.3465,233.7833,233.8756,20980.0
2022-01-26 10:25:00,253.24,253.24,252.53,252.72,20122.0,233.8018,233.8018,233.1463,233.3217,20122.0
2022-01-26 10:30:00,252.73,252.86,252.44,252.53,25293.0,233.3309,233.4509,233.0632,233.1463,25293.0
2022-01-26 10:35:00,252.5,252.61,252.16,252.29,23206.0,233.1186,233.2201,232.8047,232.9247,23206.0
2022-01-26 10:40:00,252.32,252.52,251.86,251.86,13055.0,232.9524,233.137,232.5277,232.5277,13055.0
2022-01-26 10:45:00,251.8,251.93,251.51,251.89,14208.0,232.4723,232.5923,232.2046,232.5554,14208.0
2022-01-26 10:50:00,251.92,252.17,251.91,252.13,14670.0,232.5831,232.8139,232.5739,232.777,14670.0
2022-01-26 10:55:00,252.05,252.14,251.78,251.92,15679.0,232.7031,232.7862,232.4538,232.5831,15679.0
2022-01-26 11:00:00,251.84,251.98,251.55,251.89,12381.0,232.5092,232.6385,232.2415,232.5554,12381.0
2022-01-26 11:05:00,251.94,252.53,251.94,252.52,9719.0,232.6016,233.1463,232.6016,233.137,9719.0
2022-01-26 11:10:00,252.44,252.93,252.32,252.87,11068.0,233.0632,233.5156,232.9524,233.4602,11068.0
2022-01-26 11:15:00,252.87,253.03,252.58,252.78,16256.0,233.4602,233.6079,233.1924,233.3771,16256.0
2022-01-26 11:20:00,252.82,253.31,252.7,253.2,14142.0,233.414,233.8664,233.3032,233.7648,14142.0
2022-01-26 11:25:00,253.27,253.43,253.08,253.09,9393.0,233.8295,233.9772,233.654,233.6633,9393.0
2022-01-26 11:30:00,253.18,253.54,253.09,253.29,20712.0,233.7464,234.0787,233.6633,233.8479,20712.0
2022-01-26 11:35:00,253.31,253.36,253.05,253.18,8625.0,233.8664,233.9126,233.6264,233.7464,8625.0
2022-01-26 11:40:00,253.16,253.88,253.16,253.73,10830.0,233.7279,234.3926,233.7279,234.2542,10830.0
2022-01-26 11:45:00,253.8,253.82,253.22,253.3,10541.0,234.3188,234.3372,233.7833,233.8572,10541.0
2022-01-26 11:50:00,253.21,253.36,252.92,253.34,18781.0,233.7741,233.9126,233.5063,233.8941,18781.0
2022-01-26 11:55:00,253.42,253.65,253.21,253.62,8604.0,233.968,234.1803,233.7741,234.1526,8604.0
2022-01-26 12:00:00,253.71,253.87,253.29,253.29,6476.0,234.2357,234.3834,233.8479,233.8479,6476.0
2022-01-26 12:05:00,253.25,253.48,253.2,253.4,5823.0,233.811,234.0233,233.7648,233.9495,5823.0
2022-01-26 12:10:00,253.42,253.81,253.3,253.73,10881.0,233.968,234.328,233.8572,234.2542,10881.0
2022-01-26 12:15:00,253.68,253.81,253.57,253.61,7074.0,234.208,234.328,234.1064,234.1434,7074.0
2022-01-26 12:20:00,253.64,253.86,253.57,253.68,9920.0,234.1711,234.3742,234.1064,234.208,9920.0
2022-01-26 12:25:00,253.67,254.05,253.61,253.63,8841.0,234.1988,234.5496,234.1434,234.1618,8841.0
2022-01-26 12:30:00,253.64,253.72,253.39,253.62,8635.0,234.1711,234.2449,233.9403,234.1526,8635.0
2022-01-26 12:35:00,253.65,253.71,253.29,253.29,6778.0,234.1803,234.2357,233.8479,233.8479,6778.0
2022-01-26 12:40:00,253.33,253.81,253.3,253.69,11008.0,233.8849,234.328,233.8572,234.2172,11008.0
2022-01-26 12:45:00,253.66,253.72,253.31,253.48,6787.0,234.1895,234.2449,233.8664,234.0233,6787.0
2022-01-26 12:50:00,253.49,253.59,253.42,253.54,6170.0,234.0326,234.1249,233.968,234.0787,6170.0
2022-01-26 12:55:00,253.42,253.74,253.42,253.59,8611.0,233.968,234.2634,233.968,234.1249,8611.0
2022-01-26 13:00:00,253.66,253.69,252.8,252.95,6053.0,234.1895,234.2172,233.3955,233.534,6053.0
2022-01-26 13:05:00,252.95,253.31,252.88,253.29,12068.0,233.534,233.8664,233.4694,233.8479,12068.0
2022-01-26 13:10:00,253.23,253.29,253.01,253.16,5867.0,233.7925,233.8479,233.5894,233.7279,5867.0
2022-01-26 13:15:00,253.14,253.26,252.85,252.89,6979.0,233.7094,233.8202,233.4417,233.4786,6979.0
2022-01-26 13:20:00,252.86,252.99,252.68,252.81,8646.0,233.4509,233.571,233.2848,233.4048,8646.0
2022-01-26 13:25:00,252.78,252.96,252.75,252.93,9057.0,233.3771,233.5433,233.3494,233.5156,9057.0
2022-01-26 13:30:00,252.87,252.99,252.71,252.8,6988.0,233.4602,233.571,233.3124,233.3955,6988.0
2022-01-26 13:35:00,252.75,252.89,252.64,252.78,8083.0,233.3494,233.4786,233.2478,233.3771,8083.0
2022-01-26 13:40:00,252.82,252.95,252.69,252.81,7718.0,233.414,233.534,233.294,233.4048,7718.0
2022-01-26 13:45:00,252.8,252.93,252.71,252.77,15437.0,233.3955,233.5156,233.3124,233.3678,15437.0
2022-01-26 13:50:00,252.72,252.93,252.56,252.91,14218.0,233.3217,233.5156,233.174,233.4971,14218.0
2022-01-26 13:55:00,252.86,253.1,252.69,252.9,9850.0,233.4509,233.6725,233.294,233.4879,9850.0
2022-01-26 14:00:00,252.84,254.21,252.61,253.25,22485.0,233.4325,234.6973,233.2201,233.811,22485.0
2022-01-26 14:05:00,253.27,253.67,252.96,252.96,10995.0,233.8295,234.1988,233.5433,233.5433,10995.0
2022-01-26 14:10:00,253.1,253.12,252.41,252.55,23254.0,233.6725,233.691,233.0355,233.1647,23254.0
2022-01-26 14:15:00,252.69,252.73,252.26,252.5,27232.0,233.294,233.3309,232.897,233.1186,27232.0
2022-01-26 14:20:00,252.52,252.74,252.33,252.68,12457.0,233.137,233.3401,232.9616,233.2848,12457.0
2022-01-26 14:25:00,252.75,253.31,252.74,253.06,11931.0,233.3494,233.8664,233.3401,233.6356,11931.0
2022-01-26 14:30:00,252.99,253.07,251.85,252.09,34858.0,233.571,233.6448,232.5185,232.74,34858.0
2022-01-26 14:35:00,252.03,252.86,251.54,252.45,27502.0,232.6846,233.4509,232.2323,233.0724,27502.0
2022-01-26 14:40:00,252.5,252.5,251.07,251.14,31741.0,233.1186,233.1186,231.7983,231.863,31741.0
2022-01-26 14:45:00,251.0,251.18,250.0,250.24,51795.0,231.7337,231.8999,230.8105,231.032,51795.0
2022-01-26 14:50:00,250.27,250.75,250.04,250.24,36974.0,231.0597,231.5029,230.8474,231.032,36974.0
2022-01-26 14:55:00,250.0,250.57,250.0,250.48,40599.0,230.8105,231.3367,230.8105,231.2536,40599.0
2022-01-26 15:00:00,250.4,250.45,249.55,249.93,63640.0,231.1798,231.2259,230.395,230.7458,63640.0
2022-01-26 15:05:00,249.91,250.13,249.0,249.0,61552.0,230.7274,230.9305,229.8872,229.8872,61552.0
2022-01-26 15:10:00,249.03,249.62,248.96,249.05,28241.0,229.9149,230.4596,229.8503,229.9334,28241.0
2022-01-26 15:15:00,249.0,249.37,248.69,248.75,37536.0,229.8872,230.2288,229.601,229.6564,37536.0
2022-01-26 15:20:00,248.74,248.8,247.86,248.23,56675.0,229.6472,229.7026,228.8347,229.1763,56675.0
2022-01-26 15:25:00,248.18,248.98,248.11,248.94,41079.0,229.1302,229.8688,229.0655,229.8318,41079.0
2022-01-26 15:30:00,248.92,249.21,248.51,248.9,35869.0,229.8134,230.0811,229.4348,229.7949,35869.0
2022-01-26 15:35:00,248.84,249.47,248.45,249.38,46791.0,229.7395,230.3211,229.3794,230.2381,46791.0
2022-01-26 15:40:00,249.43,250.03,249.14,249.45,71060.0,230.2842,230.8382,230.0165,230.3027,71060.0
2022-01-26 15:45:00,249.41,250.25,249.08,249.59,64435.0,230.2658,231.0413,229.9611,230.4319,64435.0
2022-01-26 15:50:00,249.59,249.9,248.8,249.73,93131.0,230.4319,230.7181,229.7026,230.5612,93131.0
2022-01-26 15:55:00,249.75,250.18,249.24,249.54,136667.0,230.5797,230.9766,230.1088,230.3858,136667.0
2022-01-27 09:30:00,249.6,251.12,245.25,246.35,255439.0,230.4412,231.8445,226.4251,227.4406,255439.0
2022-01-27 09:35:00,246.64,248.06,246.41,247.27,85800.0,227.7084,229.0194,227.496,228.29,85800.0
2022-01-27 09:40:00,247.38,247.97,246.88,247.89,61456.0,228.3916,228.9363,227.9299,228.8624,61456.0
2022-01-27 09:45:00,248.0,250.63,247.81,250.08,84513.0,228.964,231.3921,228.7886,230.8843,84513.0
2022-01-27 09:50:00,250.13,250.82,249.37,249.79,56126.0,230.9305,231.5675,230.2288,230.6166,56126.0
2022-01-27 09:55:00,249.79,249.99,248.7,249.33,58894.0,230.6166,230.8012,229.6102,230.1919,58894.0
2022-01-27 10:00:00,249.43,249.5,248.0,248.21,47932.0,230.2842,230.3488,228.964,229.1579,47932.0
2022-01-27 10:05:00,248.38,250.03,247.66,249.59,45250.0,229.3148,230.8382,228.6501,230.4319,45250.0
2022-01-27 10:10:00,249.69,249.69,248.82,249.13,34006.0,230.5243,230.5243,229.721,230.0072,34006.0
2022-01-27 10:15:00,249.28,249.72,248.66,248.86,26469.0,230.1457,230.552,229.5733,229.758,26469.0
2022-01-27 10:20:00,249.03,249.9,249.03,249.64,44119.0,229.9149,230.7181,229.9149,230.4781,44119.0
2022-01-27 10:25:00,249.64,249.64,247.62,247.62,50261.0,230.4781,230.4781,228.6131,228.6131,50261.0
2022-01-27 10:30:00,247.67,248.08,247.43,247.56,49855.0,228.6593,229.0378,228.4377,228.5578,49855.0
2022-01-27 10:35:00,247.49,247.92,247.28,247.28,56300.0,228.4931,228.8901,228.2992,228.2992,56300.0
2022-01-27 10:40:00,247.4,248.06,247.36,248.06,40998.0,228.41,229.0194,228.3731,229.0194,40998.0
2022-01-27 10:45:00,248.12,248.55,247.49,247.88,45932.0,229.0748,229.4718,228.4931,228.8532,45932.0
2022-01-27 10:50:00,247.88,249.32,247.88,249.22,22889.0,228.8532,230.1827,228.8532,230.0903,22889.0
2022-01-27 10:55:00,249.22,249.9,248.9,249.89,33295.0,230.0903,230.7181,229.7949,230.7089,33295.0
2022-01-27 11:00:00,249.89,252.21,249.89,252.14,54756.0,230.7089,232.8508,230.7089,232.7862,54756.0
2022-01-27 11:05:00,252.22,252.47,250.15,250.22,53708.0,232.8601,233.0909,230.949,231.0136,53708.0
2022-01-27 11:10:00,250.27,251.63,250.26,251.33,17565.0,231.0597,232.3153,231.0505,232.0384,17565.0
2022-01-27 11:15:00,251.24,251.24,250.05,251.11,40339.0,231.9553,231.9553,230.8566,231.8353,40339.0
2022-01-27 11:20:00,251.05,251.38,250.51,250.72,14219.0,231.7799,232.0845,231.2813,231.4752,14219.0
2022-01-27 11:25:00,250.79,250.8,250.33,250.73,14981.0,231.5398,231.5491,231.1151,231.4844,14981.0
2022-01-27 11:30:00,250.58,250.73,250.16,250.54,16151.0,231.3459,231.4844,230.9582,231.309,16151.0
2022-01-27 11:35:00,250.61,250.61,249.68,250.22,28049.0,231.3736,231.3736,230.515,231.0136,28049.0
2022-01-27 11:40:00,250.24,250.79,250.07,250.44,22774.0,231.032,231.5398,230.8751,231.2167,22774.0
2022-01-27 11:45:00,250.39,250.55,250.2,250.34,19260.0,231.1705,231.3182,230.9951,231.1244,19260.0
2022-01-27 11:50:00,250.26,250.42,249.94,250.31,14478.0,231.0505,231.1982,230.7551,231.0967,14478.0
2022-01-27 11:55:00,250.33,250.47,250.1,250.31,14815.0,231.1151,231.2444,230.9028,231.0967,14815.0
2022-01-27 12:00:00,250.32,250.5,250.03,250.41,20171.0,231.1059,231.2721,230.8382,231.189,20171.0
2022-01-27 12:05:00,250.55,250.55,249.92,250.18,15980.0,231.3182,231.3182,230.7366,230.9766,15980.0
2022-01-27 12:10:00,250.3,250.3,249.36,249.7,18860.0,231.0874,231.0874,230.2196,230.5335,18860.0
2022-01-27 12:15:00,249.75,249.75,249.1,249.34,19500.0,230.5797,230.5797,229.9795,230.2011,19500.0
2022-01-27 12:20:00,249.37,249.65,249.16,249.37,15161.0,230.2288,230.4873,230.0349,230.2288,15161.0
2022-01-27 12:25:00,249.51,249.74,249.14,249.47,20543.0,230.3581,230.5704,230.0165,230.3211,20543.0
2022-01-27 12:30:00,249.49,249.61,249.1,249.25,14838.0,230.3396,230.4504,229.9795,230.118,14838.0
2022-01-27 12:35:00,249.3,249.47,248.85,249.05,16908.0,230.1642,230.3211,229.7487,229.9334,16908.0
2022-01-27 12:40:00,249.09,249.59,248.94,249.46,13118.0,229.9703,230.4319,229.8318,230.3119,13118.0
2022-01-27 12:45:00,249.41,249.41,248.84,249.07,18206.0,230.2658,230.2658,229.7395,229.9518,18206.0
2022-01-27 12:50:00,249.04,249.56,248.94,249.56,13108.0,229.9242,230.4042,229.8318,230.4042,13108.0
2022-01-27 12:55:00,249.58,249.83,249.49,249.65,15942.0,230.4227,230.6535,230.3396,230.4873,15942.0
2022-01-27 13:00:00,249.62,249.71,248.85,248.94,34683.0,230.4596,230.5427,229.7487,229.8318,34683.0
2022-01-27 13:05:00,249.15,249.28,248.85,249.25,49622.0,230.0257,230.1457,229.7487,230.118,49622.0
2022-01-27 13:10:00,249.25,249.29,248.85,249.29,15004.0,230.118,230.155,229.7487,230.155,15004.0
2022-01-27 13:15:00,249.32,249.67,249.06,249.11,17374.0,230.1827,230.5058,229.9426,229.9888,17374.0
2022-01-27 13:20:00,249.0,249.06,248.12,248.18,32591.0,229.8872,229.9426,229.0748,229.1302,32591.0
2022-01-27 13:25:00,248.2,248.85,248.2,248.33,25866.0,229.1486,229.7487,229.1486,229.2686,25866.0
2022-01-27 13:30:00,248.38,248.81,248.38,248.67,25794.0,229.3148,229.7118,229.3148,229.5826,25794.0
2022-01-27 13:35:00,248.63,248.99,248.32,248.32,14419.0,229.5456,229.878,229.2594,229.2594,14419.0
2022-01-27 13:40:00,248.45,248.77,248.2,248.43,36272.0,229.3794,229.6749,229.1486,229.361,36272.0
2022-01-27 13:45:00,248.43,248.58,248.17,248.34,21593.0,229.361,229.4995,229.1209,229.2779,21593.0
2022-01-27 13:50:00,248.33,248.54,248.12,248.25,22751.0,229.2686,229.4625,229.0748,229.1948,22751.0
2022-01-27 13:55:00,248.17,248.76,248.17,248.63,24588.0,229.1209,229.6656,229.1209,229.5456,24588.0
2022-01-27 14:00:00,248.56,249.55,248.44,249.48,12122.0,229.481,230.395,229.3702,230.3304,12122.0
2022-01-27 14:05:00,249.47,250.61,249.46,250.47,30983.0,230.3211,231.3736,230.3119,231.2444,30983.0
2022-01-27 14:10:00,250.38,250.43,249.82,250.08,33789.0,231.1613,231.2075,230.6443,230.8843,33789.0
2022-01-27 14:15:00,250.08,250.08,249.33,249.98,19741.0,230.8843,230.8843,230.1919,230.792,19741.0
2022-01-27 14:20:00,249.88,250.19,249.43,249.46,18892.0,230.6997,230.9859,230.2842,230.3119,18892.0
2022-01-27 14:25:00,249.38,249.64,249.15,249.32,18815.0,230.2381,230.4781,230.0257,230.1827,18815.0
2022-01-27 14:30:00,249.32,249.36,248.68,248.94,23789.0,230.1827,230.2196,229.5918,229.8318,23789.0
2022-01-27 14:35:00,248.83,249.21,248.7,249.07,21636.0,229.7303,230.0811,229.6102,229.9518,21636.0
2022-01-27 14:40:00,249.18,249.42,248.74,249.02,33671.0,230.0534,230.275,229.6472,229.9057,33671.0
2022-01-27 14:45:00,249.09,249.36,248.92,248.99,12456.0,229.9703,230.2196,229.8134,229.878,12456.0
2022-01-27 14:50:00,248.99,249.03,248.28,248.28,9429.0,229.878,229.9149,229.2225,229.2225,9429.0
2022-01-27 14:55:00,248.29,248.54,248.15,248.34,21752.0,229.2317,229.4625,229.1025,229.2779,21752.0
2022-01-27 15:00:00,248.45,249.01,248.38,248.93,28290.0,229.3794,229.8965,229.3148,229.8226,28290.0
2022-01-27 15:05:00,248.97,249.27,248.58,248.64,21613.0,229.8595,230.1365,229.4995,229.5549,21613.0
2022-01-27 15:10:00,248.59,248.66,247.81,247.92,21857.0,229.5087,229.5733,228.7886,228.8901,21857.0
2022-01-27 15:15:00,247.97,248.08,247.69,248.07,31755.0,228.9363,229.0378,228.6778,229.0286,31755.0
2022-01-27 15:20:00,248.09,248.19,247.72,248.03,41159.0,229.0471,229.1394,228.7055,228.9917,41159.0
2022-01-27 15:25:00,248.05,248.77,248.03,248.39,41808.0,229.0101,229.6749,228.9917,229.324,41808.0
2022-01-27 15:30:00,248.47,248.85,248.4,248.63,21812.0,229.3979,229.7487,229.3333,229.5456,21812.0
2022-01-27 15:35:00,248.63,248.81,248.14,248.42,28757.0,229.5456,229.7118,229.0932,229.3517,28757.0
2022-01-27 15:40:00,248.37,249.14,248.32,248.9,39188.0,229.3056,230.0165,229.2594,229.7949,39188.0
2022-01-27 15:45:00,248.9,249.7,248.52,248.97,70896.0,229.7949,230.5335,229.4441,229.8595,70896.0
2022-01-27 15:50:00,248.96,249.15,248.6,249.06,54285.0,229.8503,230.0257,229.5179,229.9426,54285.0
2022-01-27 15:55:00,249.08,249.29,248.34,248.78,172336.0,229.9611,230.155,229.2779,229.6841,172336.0
2022-01-28 09:30:00,250.0,250.16,248.25,248.62,64207.0,230.8105,230.9582,229.1948,229.5364,64207.0
2022-01-28 09:35:00,248.42,248.56,247.73,248.25,27952.0,229.3517,229.481,228.7147,229.1948,27952.0
2022-01-28 09:40:00,248.19,248.2,247.4,247.57,25582.0,229.1394,229.1486,228.41,228.567,25582.0
2022-01-28 09:45:00,247.59,247.99,247.16,247.73,24773.0,228.5855,228.9547,228.1885,228.7147,24773.0
2022-01-28 09:50:00,247.74,248.81,247.31,248.19,19052.0,228.7239,229.7118,228.3269,229.1394,19052.0
2022-01-28 09:55:00,248.06,248.69,248.0,248.64,25540.0,229.0194,229.601,228.964,229.5549,25540.0
2022-01-28 10:00:00,248.43,249.32,248.42,249.32,26717.0,229.361,230.1827,229.3517,230.1827,26717.0
2022-01-28 10:05:00,249.17,249.7,249.09,249.7,22968.0,230.0442,230.5335,229.9703,230.5335,22968.0
2022-01-28 10:10:00,249.5,249.93,249.43,249.86,14418.0,230.3488,230.7458,230.2842,230.6812,14418.0
2022-01-28 10:15:00,249.85,250.43,249.81,250.43,13203.0,230.672,231.2075,230.635,231.2075,13203.0
2022-01-28 10:20:00,250.41,250.48,249.58,249.77,22471.0,231.189,231.2536,230.4227,230.5981,22471.0
2022-01-28 10:25:00,249.77,249.93,249.34,249.52,12320.0,230.5981,230.7458,230.2011,230.3673,12320.0
2022-01-28 10:30:00,249.53,249.74,249.23,249.31,10788.0,230.3765,230.5704,230.0996,230.1734,10788.0
2022-01-28 10:35:00,249.36,250.11,249.24,249.99,30127.0,230.2196,230.912,230.1088,230.8012,30127.0
2022-01-28 10:40:00,249.99,249.99,249.18,249.23,15662.0,230.8012,230.8012,230.0534,230.0996,15662.0
2022-01-28 10:45:00,249.23,250.18,249.2,250.14,17553.0,230.0996,230.9766,230.0719,230.9397,17553.0
2022-01-28 10:50:00,250.1,251.0,250.08,250.99,49517.0,230.9028,231.7337,230.8843,231.7245,49517.0
2022-01-28 10:55:00,250.91,251.2,250.62,251.19,18119.0,231.6506,231.9184,231.3829,231.9091,18119.0
2022-01-28 11:00:00,251.23,251.23,250.88,250.95,14704.0,231.9461,231.9461,231.6229,231.6875,14704.0
2022-01-28 11:05:00,251.07,251.07,250.78,250.88,14218.0,231.7983,231.7983,231.5306,231.6229,14218.0
2022-01-28 11:10:00,250.85,251.42,250.85,251.2,21354.0,231.5952,232.1215,231.5952,231.9184,21354.0
2022-01-28 11:15:00,251.25,252.09,251.17,252.02,36791.0,231.9645,232.74,231.8907,232.6754,36791.0
2022-01-28 11:20:00,252.03,252.19,251.69,252.11,51505.0,232.6846,232.8324,232.3707,232.7585,51505.0
2022-01-28 11:25:00,252.13,252.2,251.89,251.96,15209.0,232.777,232.8416,232.5554,232.62,15209.0
2022-01-28 11:30:00,251.97,252.03,251.51,251.94,12343.0,232.6293,232.6846,232.2046,232.6016,12343.0
2022-01-28 11:35:00,251.88,252.39,251.75,252.06,26868.0,232.5462,233.017,232.4261,232.7123,26868.0
2022-01-28 11:40:00,252.03,252.34,251.81,252.33,26599.0,232.6846,232.9708,232.4815,232.9616,26599.0
2022-01-28 11:45:00,252.33,252.33,251.92,252.03,17719.0,232.9616,232.9616,232.5831,232.6846,17719.0
2022-01-28 11:50:00,252.03,252.89,251.97,252.83,18603.0,232.6846,233.4786,232.6293,233.4232,18603.0
2022-01-28 11:55:00,252.77,253.46,252.77,253.31,27116.0,233.3678,234.0049,233.3678,233.8664,27116.0
2022-01-28 12:00:00,253.34,253.95,253.29,253.95,23751.0,233.8941,234.4573,233.8479,234.4573,23751.0
2022-01-28 12:05:00,253.85,253.98,253.71,253.84,15118.0,234.3649,234.485,234.2357,234.3557,15118.0
2022-01-28 12:10:00,253.84,253.84,252.9,253.13,43491.0,234.3557,234.3557,233.4879,233.7002,43491.0
2022-01-28 12:15:00,253.13,253.72,253.07,253.68,17204.0,233.7002,234.2449,233.6448,234.208,17204.0
2022-01-28 12:20:00,253.68,253.68,253.11,253.21,20340.0,234.208,234.208,233.6817,233.7741,20340.0
2022-01-28 12:25:00,253.26,253.27,252.72,252.86,20873.0,233.8202,233.8295,233.3217,233.4509,20873.0
2022-01-28 12:30:00,252.87,252.9,252.65,252.8,13906.0,233.4602,233.4879,233.2571,233.3955,13906.0
2022-01-28 12:35:00,252.83,252.99,252.52,252.88,19694.0,233.4232,233.571,233.137,233.4694,19694.0
2022-01-28 12:40:00,252.86,252.92,252.71,252.76,21134.0,233.4509,233.5063,233.3124,233.3586,21134.0
2022-01-28 12:45:00,252.77,252.89,252.16,252.43,19073.0,233.3678,233.4786,232.8047,233.0539,19073.0
2022-01-28 12:50:00,252.45,252.45,252.1,252.1,12778.0,233.0724,233.0724,232.7493,232.7493,12778.0
2022-01-28 12:55:00,252.15,252.34,252.12,252.14,13407.0,232.7954,232.9708,232.7677,232.7862,13407.0
2022-01-28 13:00:00,252.2,252.77,252.19,252.69,7875.0,232.8416,233.3678,232.8324,233.294,7875.0
2022-01-28 13:05:00,252.7,253.29,252.5,253.22,15175.0,233.3032,233.8479,233.1186,233.7833,15175.0
2022-01-28 13:10:00,253.19,253.25,252.82,252.9,21967.0,233.7556,233.811,233.414,233.4879,21967.0
2022-01-28 13:15:00,252.93,253.06,252.76,252.76,16876.0,233.5156,233.6356,233.3586,233.3586,16876.0
2022-01-28 13:20:00,252.72,252.86,252.45,252.71,20350.0,233.3217,233.4509,233.0724,233.3124,20350.0
2022-01-28 13:25:00,252.7,252.86,252.34,252.86,9988.0,233.3032,233.4509,232.9708,233.4509,9988.0
2022-01-28 13:30:00,252.92,253.65,252.91,253.61,14156.0,233.5063,234.1803,233.4971,234.1434,14156.0
2022-01-28 13:35:00,253.68,253.74,253.15,253.16,13813.0,234.208,234.2634,233.7187,233.7279,13813.0
2022-01-28 13:40:00,253.01,253.69,252.99,253.63,9870.0,233.5894,234.2172,233.571,234.1618,9870.0
2022-01-28 13:45:00,253.59,253.84,253.55,253.63,9925.0,234.1249,234.3557,234.088,234.1618,9925.0
2022-01-28 13:50:00,253.73,254.14,253.56,254.07,16434.0,234.2542,234.6327,234.0972,234.5681,16434.0
2022-01-28 13:55:00,254.05,254.32,253.92,253.92,11137.0,234.5496,234.7989,234.4296,234.4296,11137.0
2022-01-28 14:00:00,253.91,254.38,253.85,254.19,10453.0,234.4203,234.8543,234.3649,234.6788,10453.0
2022-01-28 14:05:00,254.07,254.25,253.8,254.0,15132.0,234.5681,234.7342,234.3188,234.5034,15132.0
2022-01-28 14:10:00,253.92,254.03,253.42,253.42,14275.0,234.4296,234.5311,233.968,233.968,14275.0
2022-01-28 14:15:00,253.41,253.54,253.05,253.52,16809.0,233.9587,234.0787,233.6264,234.0603,16809.0
2022-01-28 14:20:00,253.49,253.51,252.96,252.98,15287.0,234.0326,234.051,233.5433,233.5617,15287.0
2022-01-28 14:25:00,252.92,253.24,252.69,252.74,13933.0,233.5063,233.8018,233.294,233.3401,13933.0
2022-01-28 14:30:00,252.68,253.0,252.52,252.73,68752.0,233.2848,233.5802,233.137,233.3309,68752.0
2022-01-28 14:35:00,252.79,253.84,252.78,253.68,29968.0,233.3863,234.3557,233.3771,234.208,29968.0
2022-01-28 14:40:00,253.62,254.31,253.58,254.23,10255.0,234.1526,234.7896,234.1157,234.7158,10255.0
2022-01-28 14:45:00,254.28,254.7,254.22,254.7,13129.0,234.7619,235.1497,234.7065,235.1497,13129.0
2022-01-28 14:50:00,254.7,254.9,254.52,254.74,14087.0,235.1497,235.3343,234.9835,235.1866,14087.0
2022-01-28 14:55:00,254.68,255.34,254.63,255.29,35580.0,235.1312,235.7406,235.0851,235.6944,35580.0
2022-01-28 15:00:00,255.3,255.65,255.19,255.23,34438.0,235.7036,236.0268,235.6021,235.639,34438.0
2022-01-28 15:05:00,255.3,255.54,255.26,255.51,21838.0,235.7036,235.9252,235.6667,235.8975,21838.0
2022-01-28 15:10:00,255.48,255.48,254.66,254.84,39557.0,235.8698,235.8698,235.1128,235.279,39557.0
2022-01-28 15:15:00,254.84,255.29,254.78,255.24,36283.0,235.279,235.6944,235.2236,235.6483,36283.0
2022-01-28 15:20:00,255.24,255.73,255.13,255.66,16335.0,235.6483,236.1006,235.5467,236.036,16335.0
2022-01-28 15:25:00,255.7,255.82,254.9,255.09,34552.0,236.0729,236.1837,235.3343,235.5098,34552.0
2022-01-28 15:30:00,255.09,255.39,254.69,255.19,51433.0,235.5098,235.7867,235.1405,235.6021,51433.0
2022-01-28 15:35:00,255.22,255.3,254.84,255.02,54082.0,235.6298,235.7036,235.279,235.4451,54082.0
2022-01-28 15:40:00,255.07,255.85,254.98,255.01,81278.0,235.4913,236.2114,235.4082,235.4359,81278.0
2022-01-28 15:45:00,254.97,255.9,254.82,255.89,69736.0,235.399,236.2576,235.2605,236.2484,69736.0
2022-01-28 15:50:00,256.0,256.1,255.26,255.28,110043.0,236.3499,236.4422,235.6667,235.6852,110043.0
2022-01-28 15:55:00,255.28,256.35,255.13,256.03,205618.0,235.6852,236.673,235.5467,236.3776,205618.0
2022-01-31 09:30:00,255.02,255.93,254.44,255.81,84769.0,235.4451,236.2853,234.9097,236.1745,84769.0
2022-01-31 09:35:00,255.82,256.25,255.73,255.92,18524.0,236.1837,236.5807,236.1006,236.2761,18524.0
2022-01-31 09:40:00,255.91,256.9,255.89,256.68,28951.0,236.2668,237.1808,236.2484,236.9777,28951.0
2022-01-31 09:45:00,256.66,256.75,256.28,256.49,20190.0,236.9593,237.0423,236.6084,236.8023,20190.0
2022-01-31 09:50:00,256.48,257.28,256.07,256.9,20997.0,236.7931,237.5317,236.4145,237.1808,20997.0
2022-01-31 09:55:00,256.99,257.49,256.95,257.26,18923.0,237.2639,237.7255,237.227,237.5132,18923.0
2022-01-31 10:00:00,257.35,257.91,257.3,257.52,14031.0,237.5963,238.1133,237.5501,237.7532,14031.0
2022-01-31 10:05:00,257.52,257.54,257.09,257.36,13300.0,237.7532,237.7717,237.3562,237.6055,13300.0
2022-01-31 10:10:00,257.4,257.59,256.9,257.02,12763.0,237.6425,237.8179,237.1808,237.2916,12763.0
2022-01-31 10:15:00,257.18,257.33,256.75,256.82,12578.0,237.4393,237.5778,237.0423,237.107,12578.0
2022-01-31 10:20:00,256.95,257.33,256.92,257.25,12589.0,237.227,237.5778,237.1993,237.504,12589.0
2022-01-31 10:25:00,257.21,257.21,256.68,256.68,11121.0,237.467,237.467,236.9777,236.9777,11121.0
2022-01-31 10:30:00,256.67,256.82,256.14,256.29,19893.0,236.9685,237.107,236.4792,236.6177,19893.0
2022-01-31 10:35:00,256.3,256.42,256.19,256.29,11410.0,236.6269,236.7377,236.5253,236.6177,11410.0
2022-01-31 10:40:00,256.28,256.41,256.07,256.22,18054.0,236.6084,236.7284,236.4145,236.553,18054.0
2022-01-31 10:45:00,256.18,256.25,255.81,256.19,20015.0,236.5161,236.5807,236.1745,236.5253,20015.0
2022-01-31 10:50:00,256.23,256.84,256.22,256.56,11615.0,236.5623,237.1254,236.553,236.8669,11615.0
2022-01-31 10:55:00,256.63,256.69,256.37,256.45,8707.0,236.9316,236.987,236.6915,236.7654,8707.0
2022-01-31 11:00:00,256.45,256.69,256.28,256.38,9157.0,236.7654,236.987,236.6084,236.7007,9157.0
2022-01-31 11:05:00,256.39,256.54,256.32,256.43,8990.0,236.71,236.8485,236.6454,236.7469,8990.0
2022-01-31 11:10:00,256.33,256.72,256.24,256.62,8655.0,236.6546,237.0146,236.5715,236.9223,8655.0
2022-01-31 11:15:00,256.66,256.71,256.38,256.65,11531.0,236.9593,237.0054,236.7007,236.95,11531.0
2022-01-31 11:20:00,256.69,256.69,256.11,256.25,7542.0,236.987,236.987,236.4515,236.5807,7542.0
2022-01-31 11:25:00,256.18,256.32,255.81,255.94,16093.0,236.5161,236.6454,236.1745,236.2945,16093.0
2022-01-31 11:30:00,255.94,256.44,255.65,256.3,10153.0,236.2945,236.7561,236.0268,236.6269,10153.0
2022-01-31 11:35:00,256.24,256.24,256.03,256.11,6277.0,236.5715,236.5715,236.3776,236.4515,6277.0
2022-01-31 11:40:00,256.16,256.52,256.15,256.51,7747.0,236.4976,236.83,236.4884,236.8208,7747.0
2022-01-31 11:45:00,256.43,256.89,256.35,256.89,8416.0,236.7469,237.1716,236.673,237.1716,8416.0
2022-01-31 11:50:00,256.85,257.16,256.83,257.16,8167.0,237.1347,237.4209,237.1162,237.4209,8167.0
2022-01-31 11:55:00,257.17,257.38,257.17,257.26,6782.0,237.4301,237.624,237.4301,237.5132,6782.0
2022-01-31 12:00:00,257.28,257.28,257.11,257.19,8574.0,237.5317,237.5317,237.3747,237.4486,8574.0
2022-01-31 12:05:00,257.23,257.36,257.03,257.04,12427.0,237.4855,237.6055,237.3009,237.3101,12427.0
2022-01-31 12:10:00,257.07,257.25,257.0,257.13,7556.0,237.3378,237.504,237.2732,237.3932,7556.0
2022-01-31 12:15:00,257.15,257.46,257.07,257.44,6597.0,237.4116,237.6978,237.3378,237.6794,6597.0
2022-01-31 12:20:00,257.41,257.44,257.17,257.17,6438.0,237.6517,237.6794,237.4301,237.4301,6438.0
2022-01-31 12:25:00,257.16,257.37,257.08,257.29,5705.0,237.4209,237.6148,237.347,237.5409,5705.0
2022-01-31 12:30:00,257.31,257.39,257.13,257.24,6838.0,237.5594,237.6332,237.3932,237.4947,6838.0
2022-01-31 12:35:00,257.28,257.32,257.13,257.32,6916.0,237.5317,237.5686,237.3932,237.5686,6916.0
2022-01-31 12:40:00,257.27,257.31,257.17,257.25,3945.0,237.5224,237.5594,237.4301,237.504,3945.0
2022-01-31 12:45:00,257.26,257.67,257.26,257.67,8024.0,237.5132,237.8917,237.5132,237.8917,8024.0
2022-01-31 12:50:00,257.67,257.77,257.5,257.7,7833.0,237.8917,237.9841,237.7348,237.9194,7833.0
2022-01-31 12:55:00,257.68,257.78,257.6,257.76,6269.0,237.901,237.9933,237.8271,237.9748,6269.0
2022-01-31 13:00:00,257.68,257.8,257.61,257.8,6300.0,237.901,238.0118,237.8363,238.0118,6300.0
2022-01-31 13:05:00,257.8,257.87,257.59,257.69,7410.0,238.0118,238.0764,237.8179,237.9102,7410.0
2022-01-31 13:10:00,257.63,257.98,257.5,257.92,13900.0,237.8548,238.1779,237.7348,238.1225,13900.0
2022-01-31 13:15:00,257.87,258.39,257.85,258.39,21563.0,238.0764,238.5565,238.0579,238.5565,21563.0
2022-01-31 13:20:00,258.39,258.48,258.31,258.4,9944.0,238.5565,238.6396,238.4826,238.5657,9944.0
2022-01-31 13:25:00,258.4,258.47,258.23,258.27,10080.0,238.5657,238.6303,238.4087,238.4457,10080.0
2022-01-31 13:30:00,258.19,258.28,257.97,257.98,5578.0,238.3718,238.4549,238.1687,238.1779,5578.0
2022-01-31 13:35:00,257.94,258.18,257.83,258.1,3287.0,238.141,238.3626,238.0394,238.2887,3287.0
2022-01-31 13:40:00,258.07,258.29,257.99,258.09,14846.0,238.261,238.4641,238.1872,238.2795,14846.0
2022-01-31 13:45:00,258.13,258.14,257.92,257.96,6600.0,238.3164,238.3257,238.1225,238.1595,6600.0
2022-01-31 13:50:00,257.97,257.99,257.7,257.87,13014.0,238.1687,238.1872,237.9194,238.0764,13014.0
2022-01-31 13:55:00,257.89,257.98,257.82,257.93,4708.0,238.0948,238.1779,238.0302,238.1318,4708.0
2022-01-31 14:00:00,257.93,258.08,257.84,257.98,8784.0,238.1318,238.2703,238.0487,238.1779,8784.0
2022-01-31 14:05:00,257.93,258.21,257.93,258.18,6045.0,238.1318,238.3903,238.1318,238.3626,6045.0
2022-01-31 14:10:00,258.18,258.47,258.18,258.36,16702.0,238.3626,238.6303,238.3626,238.5288,16702.0
2022-01-31 14:15:00,258.36,258.66,258.36,258.57,13956.0,238.5288,238.8057,238.5288,238.7226,13956.0
2022-01-31 14:20:00,258.52,258.65,258.48,258.5,9539.0,238.6765,238.7965,238.6396,238.658,9539.0
2022-01-31 14:25:00,258.48,258.61,258.44,258.5,10394.0,238.6396,238.7596,238.6026,238.658,10394.0
2022-01-31 14:30:00,258.5,258.57,258.35,258.39,7598.0,238.658,238.7226,238.5195,238.5565,7598.0
2022-01-31 14:35:00,258.37,258.49,258.33,258.36,11449.0,238.538,238.6488,238.5011,238.5288,11449.0
2022-01-31 14:40:00,258.42,258.44,258.21,258.26,11358.0,238.5842,238.6026,238.3903,238.4364,11358.0
2022-01-31 14:45:00,258.25,258.37,258.15,258.36,19071.0,238.4272,238.538,238.3349,238.5288,19071.0
2022-01-31 14:50:00,258.36,258.37,258.16,258.22,9758.0,238.5288,238.538,238.3441,238.3995,9758.0
2022-01-31 14:55:00,258.25,258.4,258.25,258.4,9235.0,238.4272,238.5657,238.4272,238.5657,9235.0
2022-01-31 15:00:00,258.34,258.43,258.24,258.27,13424.0,238.5103,238.5934,238.418,238.4457,13424.0
2022-01-31 15:05:00,258.22,258.27,257.77,257.77,15280.0,238.3995,238.4457,237.9841,237.9841,15280.0
2022-01-31 15:10:00,257.82,257.87,257.28,257.38,15967.0,238.0302,238.0764,237.5317,237.624,15967.0
2022-01-31 15:15:00,257.28,257.44,257.1,257.28,21319.0,237.5317,237.6794,237.3655,237.5317,21319.0
2022-01-31 15:20:00,257.31,257.96,257.26,257.9,13541.0,237.5594,238.1595,237.5132,238.1041,13541.0
2022-01-31 15:25:00,257.86,258.07,257.86,258.06,15969.0,238.0671,238.261,238.0671,238.2518,15969.0
2022-01-31 15:30:00,258.04,258.27,257.82,258.19,29922.0,238.2333,238.4457,238.0302,238.3718,29922.0
2022-01-31 15:35:00,258.22,258.29,257.98,258.22,22983.0,238.3995,238.4641,238.1779,238.3995,22983.0
2022-01-31 15:40:00,258.19,258.58,258.17,258.46,33173.0,238.3718,238.7319,238.3533,238.6211,33173.0
2022-01-31 15:45:00,258.48,258.97,258.36,258.96,34135.0,238.6396,239.0919,238.5288,239.0827,34135.0
2022-01-31 15:50:00,258.95,259.5,258.92,259.21,63883.0,239.0735,239.5813,239.0458,239.3135,63883.0
2022-01-31 15:55:00,259.25,259.47,259.0,259.29,188209.0,239.3505,239.5536,239.1196,239.3874,188209.0
2022-02-01 09:30:00,259.75,259.85,259.36,259.76,69428.0,239.8121,239.9044,239.452,239.8213,69428.0
2022-02-01 09:35:00,259.76,259.9,259.05,259.52,23905.0,239.8213,239.9506,239.1658,239.5997,23905.0
2022-02-01 09:40:00,259.65,259.65,258.32,258.97,14089.0,239.7197,239.7197,238.4918,239.0919,14089.0
2022-02-01 09:45:00,258.95,259.08,258.44,258.76,10274.0,239.0735,239.1935,238.6026,238.8981,10274.0
2022-02-01 09:50:00,258.87,258.87,257.85,257.85,16816.0,238.9996,238.9996,238.0579,238.0579,16816.0
2022-02-01 09:55:00,257.9,258.37,257.72,258.37,14243.0,238.1041,238.538,237.9379,238.538,14243.0
2022-02-01 10:00:00,258.21,258.23,257.54,257.56,13934.0,238.3903,238.4087,237.7717,237.7902,13934.0
2022-02-01 10:05:00,257.48,258.16,257.37,257.73,14994.0,237.7163,238.3441,237.6148,237.9471,14994.0
2022-02-01 10:10:00,257.69,258.0,257.62,257.92,16771.0,237.9102,238.1964,237.8456,238.1225,16771.0
2022-02-01 10:15:00,257.89,258.02,257.47,257.54,10976.0,238.0948,238.2149,237.7071,237.7717,10976.0
2022-02-01 10:20:00,257.49,257.95,257.36,257.76,8172.0,237.7255,238.1502,237.6055,237.9748,8172.0
2022-02-01 10:25:00,257.79,257.91,257.26,257.26,13578.0,238.0025,238.1133,237.5132,237.5132,13578.0
2022-02-01 10:30:00,257.23,257.64,257.15,257.26,23516.0,237.4855,237.864,237.4116,237.5132,23516.0
2022-02-01 10:35:00,257.29,257.46,257.17,257.26,11307.0,237.5409,237.6978,237.4301,237.5132,11307.0
2022-02-01 10:40:00,257.3,257.34,256.74,257.0,12310.0,237.5501,237.5871,237.0331,237.2732,12310.0
2022-02-01 10:45:00,257.01,257.1,256.61,256.89,13226.0,237.2824,237.3655,236.9131,237.1716,13226.0
2022-02-01 10:50:00,256.94,257.4,256.93,257.27,6931.0,237.2178,237.6425,237.2085,237.5224,6931.0
2022-02-01 10:55:00,257.37,257.39,256.87,257.07,6528.0,237.6148,237.6332,237.1531,237.3378,6528.0
2022-02-01 11:00:00,257.03,257.11,256.75,256.77,12266.0,237.3009,237.3747,237.0423,237.0608,12266.0
2022-02-01 11:05:00,256.79,257.17,256.64,257.08,16828.0,237.0793,237.4301,236.9408,237.347,16828.0
2022-02-01 11:10:00,257.11,257.25,256.89,256.9,16967.0,237.3747,237.504,237.1716,237.1808,16967.0
2022-02-01 11:15:00,256.9,256.9,256.54,256.63,15314.0,237.1808,237.1808,236.8485,236.9316,15314.0
2022-02-01 11:20:00,256.6,256.69,256.23,256.28,12402.0,236.9039,236.987,236.5623,236.6084,12402.0
2022-02-01 11:25:00,256.36,256.36,256.04,256.06,9617.0,236.6823,236.6823,236.3868,236.4053,9617.0
2022-02-01 11:30:00,256.02,256.04,255.58,255.96,19166.0,236.3684,236.3868,235.9622,236.313,19166.0
2022-02-01 11:35:00,256.03,256.22,255.96,256.08,13365.0,236.3776,236.553,236.313,236.4238,13365.0
2022-02-01 11:40:00,256.09,256.4,256.09,256.19,13075.0,236.433,236.7192,236.433,236.5253,13075.0
2022-02-01 11:45:00,256.19,256.19,255.96,256.0,9534.0,236.5253,236.5253,236.313,236.3499,9534.0
2022-02-01 11:50:00,256.04,256.58,256.0,256.37,10158.0,236.3868,236.8854,236.3499,236.6915,10158.0
2022-02-01 11:55:00,256.43,256.65,256.43,256.53,6354.0,236.7469,236.95,236.7469,236.8392,6354.0
2022-02-01 12:00:00,256.49,256.8,256.41,256.61,8548.0,236.8023,237.0885,236.7284,236.9131,8548.0
2022-02-01 12:05:00,256.57,256.92,256.56,256.7,8181.0,236.8762,237.1993,236.8669,236.9962,8181.0
2022-02-01 12:10:00,256.7,256.78,256.48,256.78,8096.0,236.9962,237.07,236.7931,237.07,8096.0
2022-02-01 12:15:00,256.74,256.82,256.6,256.8,7443.0,237.0331,237.107,236.9039,237.0885,7443.0
2022-02-01 12:20:00,256.78,256.78,256.53,256.7,7012.0,237.07,237.07,236.8392,236.9962,7012.0
2022-02-01 12:25:00,256.62,256.91,256.54,256.91,5922.0,236.9223,237.1901,236.8485,237.1901,5922.0
2022-02-01 12:30:00,256.83,256.91,256.51,256.56,8741.0,237.1162,237.1901,236.8208,236.8669,8741.0
2022-02-01 12:35:00,256.6,256.81,256.56,256.67,5293.0,236.9039,237.0977,236.8669,236.9685,5293.0
2022-02-01 12:40:00,256.68,256.82,256.59,256.63,5988.0,236.9777,237.107,236.8946,236.9316,5988.0
2022-02-01 12:45:00,256.67,256.73,256.31,256.42,6898.0,236.9685,237.0239,236.6361,236.7377,6898.0
2022-02-01 12:50:00,256.5,256.56,256.21,256.27,5206.0,236.8115,236.8669,236.5438,236.5992,5206.0
2022-02-01 12:55:00,256.29,256.56,256.29,256.53,5269.0,236.6177,236.8669,236.6177,236.8392,5269.0
2022-02-01 13:00:00,256.52,256.69,256.26,256.27,6939.0,236.83,236.987,236.59,236.5992,6939.0
2022-02-01 13:05:00,256.22,256.42,256.14,256.32,8296.0,236.553,236.7377,236.4792,236.6454,8296.0
2022-02-01 13:10:00,256.27,256.51,256.24,256.44,5431.0,236.5992,236.8208,236.5715,236.7561,5431.0
2022-02-01 13:15:00,256.41,256.66,256.38,256.49,5177.0,236.7284,236.9593,236.7007,236.8023,5177.0
2022-02-01 13:20:00,256.46,256.54,256.37,256.37,4522.0,236.7746,236.8485,236.6915,236.6915,4522.0
2022-02-01 13:25:00,256.38,256.54,256.36,256.53,4102.0,236.7007,236.8485,236.6823,236.8392,4102.0
2022-02-01 13:30:00,256.47,256.54,256.39,256.48,3563.0,236.7838,236.8485,236.71,236.7931,3563.0
2022-02-01 13:35:00,256.38,256.76,256.36,256.71,10351.0,236.7007,237.0516,236.6823,237.0054,10351.0
2022-02-01 13:40:00,256.73,257.19,256.73,257.03,6874.0,237.0239,237.4486,237.0239,237.3009,6874.0
2022-02-01 13:45:00,257.09,257.15,256.96,257.15,4462.0,237.3562,237.4116,237.2362,237.4116,4462.0
2022-02-01 13:50:00,257.03,257.19,257.01,257.15,6886.0,237.3009,237.4486,237.2824,237.4116,6886.0
2022-02-01 13:55:00,257.08,257.25,256.92,257.22,8502.0,237.347,237.504,237.1993,237.4763,8502.0
2022-02-01 14:00:00,257.22,257.46,257.19,257.38,9805.0,237.4763,237.6978,237.4486,237.624,9805.0
2022-02-01 14:05:00,257.36,257.77,257.34,257.69,10996.0,237.6055,237.9841,237.5871,237.9102,10996.0
2022-02-01 14:10:00,257.72,257.93,257.56,257.6,10960.0,237.9379,238.1318,237.7902,237.8271,10960.0
2022-02-01 14:15:00,257.68,257.73,257.52,257.57,9424.0,237.901,237.9471,237.7532,237.7994,9424.0
2022-02-01 14:20:00,257.52,257.7,257.33,257.67,8208.0,237.7532,237.9194,237.5778,237.8917,8208.0
2022-02-01 14:25:00,257.71,257.74,257.49,257.56,6911.0,237.9287,237.9564,237.7255,237.7902,6911.0
2022-02-01 14:30:00,257.61,257.83,257.57,257.78,10746.0,237.8363,238.0394,237.7994,237.9933,10746.0
2022-02-01 14:35:00,257.78,257.84,257.52,257.59,10728.0,237.9933,238.0487,237.7532,237.8179,10728.0
2022-02-01 14:40:00,257.65,257.68,257.44,257.57,10672.0,237.8733,237.901,237.6794,237.7994,10672.0
2022-02-01 14:45:00,257.53,257.69,257.53,257.65,7742.0,237.7625,237.9102,237.7625,237.8733,7742.0
2022-02-01 14:50:00,257.68,257.71,257.53,257.71,6179.0,237.901,237.9287,237.7625,237.9287,6179.0
2022-02-01 14:55:00,257.69,257.85,257.63,257.82,6212.0,237.9102,238.0579,237.8548,238.0302,6212.0
2022-02-01 15:00:00,257.79,258.18,257.79,258.18,10569.0,238.0025,238.3626,238.0025,238.3626,10569.0
2022-02-01 15:05:00,258.15,258.39,257.99,258.27,14010.0,238.3349,238.5565,238.1872,238.4457,14010.0
2022-02-01 15:10:00,258.25,258.38,258.19,258.26,7206.0,238.4272,238.5472,238.3718,238.4364,7206.0
2022-02-01 15:15:00,258.29,258.32,258.17,258.23,11498.0,238.4641,238.4918,238.3533,238.4087,11498.0
2022-02-01 15:20:00,258.27,258.4,258.22,258.37,16715.0,238.4457,238.5657,238.3995,238.538,16715.0
2022-02-01 15:25:00,258.39,258.69,258.33,258.66,11595.0,238.5565,238.8334,238.5011,238.8057,11595.0
2022-02-01 15:30:00,258.75,258.93,258.71,258.74,17865.0,238.8888,239.055,238.8519,238.8796,17865.0
2022-02-01 15:35:00,258.74,258.76,258.49,258.51,14603.0,238.8796,238.8981,238.6488,238.6673,14603.0
2022-02-01 15:40:00,258.58,258.86,258.52,258.75,19608.0,238.7319,238.9904,238.6765,238.8888,19608.0
2022-02-01 15:45:00,258.75,259.24,258.71,259.22,38045.0,238.8888,239.3412,238.8519,239.3228,38045.0
2022-02-01 15:50:00,259.27,259.37,258.98,259.04,50659.0,239.3689,239.4612,239.1012,239.1566,50659.0
2022-02-01 15:55:00,259.04,259.16,258.88,258.95,170229.0,239.1566,239.2674,239.0089,239.0735,170229.0
2022-02-02 09:30:00,258.83,260.4,258.49,259.31,94378.0,238.9627,240.4122,238.6488,239.4058,94378.0
2022-02-02 09:35:00,259.02,260.24,258.9,260.24,16050.0,239.1381,240.2645,239.0273,240.2645,16050.0
2022-02-02 09:40:00,260.2,260.67,259.86,260.46,24924.0,240.2275,240.6615,239.9136,240.4676,24924.0
2022-02-02 09:45:00,260.49,260.53,259.61,260.19,29680.0,240.4953,240.5322,239.6828,240.2183,29680.0
2022-02-02 09:50:00,260.16,260.56,259.99,260.34,8983.0,240.1906,240.5599,240.0336,240.3568,8983.0
2022-02-02 09:55:00,260.25,260.8,260.13,260.56,20291.0,240.2737,240.7815,240.1629,240.5599,20291.0
2022-02-02 10:00:00,260.53,260.83,260.4,260.65,15706.0,240.5322,240.8092,240.4122,240.643,15706.0
2022-02-02 10:05:00,260.65,260.66,260.12,260.48,12002.0,240.643,240.6522,240.1537,240.486,12002.0
2022-02-02 10:10:00,260.52,260.64,260.06,260.14,11524.0,240.523,240.6338,240.0983,240.1721,11524.0
2022-02-02 10:15:00,260.1,260.81,260.06,260.7,15538.0,240.1352,240.7907,240.0983,240.6892,15538.0
2022-02-02 10:20:00,260.72,261.08,260.65,260.77,18216.0,240.7076,241.04,240.643,240.7538,18216.0
2022-02-02 10:25:00,260.63,260.69,260.0,260.07,10319.0,240.6245,240.6799,240.0429,240.1075,10319.0
2022-02-02 10:30:00,260.11,260.54,260.01,260.45,8627.0,240.1444,240.5414,240.0521,240.4583,8627.0
2022-02-02 10:35:00,260.36,261.2,260.32,261.13,16026.0,240.3752,241.1508,240.3383,241.0861,16026.0
2022-02-02 10:40:00,261.09,261.32,261.02,261.04,16685.0,241.0492,241.2616,240.9846,241.0031,16685.0
2022-02-02 10:45:00,261.1,261.28,260.35,260.68,12503.0,241.0584,241.2246,240.366,240.6707,12503.0
2022-02-02 10:50:00,260.76,260.82,260.36,260.36,10263.0,240.7445,240.7999,240.3752,240.3752,10263.0
2022-02-02 10:55:00,260.41,260.65,260.21,260.6,10816.0,240.4214,240.643,240.2368,240.5968,10816.0
2022-02-02 11:00:00,260.54,260.92,260.36,260.8,21041.0,240.5414,240.8923,240.3752,240.7815,21041.0
2022-02-02 11:05:00,260.81,261.22,260.76,260.99,17409.0,240.7907,241.1692,240.7445,240.9569,17409.0
2022-02-02 11:10:00,261.0,261.02,260.67,260.87,9106.0,240.9661,240.9846,240.6615,240.8461,9106.0
2022-02-02 11:15:00,260.91,261.45,260.69,261.42,9763.0,240.883,241.3816,240.6799,241.3539,9763.0
2022-02-02 11:20:00,261.43,261.55,261.28,261.52,12219.0,241.3631,241.4739,241.2246,241.4462,12219.0
2022-02-02 11:25:00,261.48,261.55,261.2,261.36,14090.0,241.4093,241.4739,241.1508,241.2985,14090.0
2022-02-02 11:30:00,261.32,261.48,260.97,261.46,12998.0,241.2616,241.4093,240.9384,241.3908,12998.0
2022-02-02 11:35:00,261.51,261.9,261.44,261.48,25843.0,241.437,241.797,241.3724,241.4093,25843.0
2022-02-02 11:40:00,261.47,262.0,261.47,261.85,10552.0,241.4,241.8894,241.4,241.7509,10552.0
2022-02-02 11:45:00,261.79,261.87,261.68,261.76,12233.0,241.6955,241.7693,241.5939,241.6678,12233.0
2022-02-02 11:50:00,261.83,261.83,261.41,261.43,7500.0,241.7324,241.7324,241.3447,241.3631,7500.0
2022-02-02 11:55:00,261.42,261.42,261.2,261.32,5336.0,241.3539,241.3539,241.1508,241.2616,5336.0
2022-02-02 12:00:00,261.26,261.62,261.16,261.57,15098.0,241.2062,241.5385,241.1138,241.4924,15098.0
2022-02-02 12:05:00,261.61,261.96,261.51,261.9,5972.0,241.5293,241.8524,241.437,241.797,5972.0
2022-02-02 12:10:00,261.79,261.79,261.4,261.46,6480.0,241.6955,241.6955,241.3354,241.3908,6480.0
2022-02-02 12:15:00,261.52,261.67,261.34,261.39,9729.0,241.4462,241.5847,241.28,241.3262,9729.0
2022-02-02 12:20:00,261.42,261.53,261.33,261.42,6507.0,241.3539,241.4554,241.2708,241.3539,6507.0
2022-02-02 12:25:00,261.38,261.74,261.38,261.63,7676.0,241.317,241.6493,241.317,241.5478,7676.0
2022-02-02 12:30:00,261.52,261.73,261.46,261.72,4886.0,241.4462,241.6401,241.3908,241.6309,4886.0
2022-02-02 12:35:00,261.72,261.88,261.66,261.83,6413.0,241.6309,241.7786,241.5755,241.7324,6413.0
2022-02-02 12:40:00,261.88,261.94,261.74,261.74,8996.0,241.7786,241.834,241.6493,241.6493,8996.0
2022-02-02 12:45:00,261.73,262.05,261.73,261.81,9858.0,241.6401,241.9355,241.6401,241.714,9858.0
2022-02-02 12:50:00,261.86,261.97,261.71,261.73,2712.0,241.7601,241.8617,241.6216,241.6401,2712.0
2022-02-02 12:55:00,261.72,261.82,261.56,261.8,7423.0,241.6309,241.7232,241.4831,241.7047,7423.0
2022-02-02 13:00:00,261.77,261.92,261.71,261.85,5571.0,241.677,241.8155,241.6216,241.7509,5571.0
2022-02-02 13:05:00,261.81,262.05,261.77,261.89,7414.0,241.714,241.9355,241.677,241.7878,7414.0
2022-02-02 13:10:00,261.94,261.97,261.68,261.83,7486.0,241.834,241.8617,241.5939,241.7324,7486.0
2022-02-02 13:15:00,261.78,261.79,261.4,261.47,7208.0,241.6863,241.6955,241.3354,241.4,7208.0
2022-02-02 13:20:00,261.51,261.69,261.36,261.55,8832.0,241.437,241.6032,241.2985,241.4739,8832.0
2022-02-02 13:25:00,261.59,261.77,261.43,261.73,6857.0,241.5108,241.677,241.3631,241.6401,6857.0
2022-02-02 13:30:00,261.82,261.93,261.75,261.81,3225.0,241.7232,241.8247,241.6586,241.714,3225.0
2022-02-02 13:35:00,261.86,261.92,261.7,261.84,2749.0,241.7601,241.8155,241.6124,241.7416,2749.0
2022-02-02 13:40:00,261.83,261.92,261.76,261.87,13894.0,241.7324,241.8155,241.6678,241.7693,13894.0
2022-02-02 13:45:00,261.86,261.93,261.59,261.6,3561.0,241.7601,241.8247,241.5108,241.5201,3561.0
2022-02-02 13:50:00,261.54,261.7,261.49,261.66,7640.0,241.4647,241.6124,241.4185,241.5755,7640.0
2022-02-02 13:55:00,261.67,261.95,261.67,261.86,3540.0,241.5847,241.8432,241.5847,241.7601,3540.0
2022-02-02 14:00:00,261.83,261.83,261.56,261.71,5624.0,241.7324,241.7324,241.4831,241.6216,5624.0
2022-02-02 14:05:00,261.62,261.7,261.54,261.69,11088.0,241.5385,241.6124,241.4647,241.6032,11088.0
2022-02-02 14:10:00,261.72,261.76,261.64,261.67,3952.0,241.6309,241.6678,241.557,241.5847,3952.0
2022-02-02 14:15:00,261.66,261.83,261.5,261.77,4288.0,241.5755,241.7324,241.4277,241.677,4288.0
2022-02-02 14:20:00,261.71,261.83,261.61,261.74,3974.0,241.6216,241.7324,241.5293,241.6493,3974.0
2022-02-02 14:25:00,261.71,261.82,261.6,261.68,7852.0,241.6216,241.7232,241.5201,241.5939,7852.0
2022-02-02 14:30:00,261.77,261.83,261.6,261.81,9400.0,241.677,241.7324,241.5201,241.714,9400.0
2022-02-02 14:35:00,261.81,261.87,261.58,261.68,3917.0,241.714,241.7693,241.5016,241.5939,3917.0
2022-02-02 14:40:00,261.71,262.04,261.71,261.91,7212.0,241.6216,241.9263,241.6216,241.8063,7212.0
2022-02-02 14:45:00,261.94,262.03,261.85,261.97,5624.0,241.834,241.9171,241.7509,241.8617,5624.0
2022-02-02 14:50:00,262.04,262.05,261.9,262.0,6378.0,241.9263,241.9355,241.797,241.8894,6378.0
2022-02-02 14:55:00,261.98,262.0,261.74,261.74,6512.0,241.8709,241.8894,241.6493,241.6493,6512.0
2022-02-02 15:00:00,261.76,262.1,261.73,262.0,7848.0,241.6678,241.9817,241.6401,241.8894,7848.0
2022-02-02 15:05:00,261.99,262.02,261.83,261.83,24410.0,241.8801,241.9078,241.7324,241.7324,24410.0
2022-02-02 15:10:00,261.78,261.96,261.78,261.87,8442.0,241.6863,241.8524,241.6863,241.7693,8442.0
2022-02-02 15:15:00,261.9,262.3,261.89,262.12,13503.0,241.797,242.1663,241.7878,242.0002,13503.0
2022-02-02 15:20:00,262.14,262.2,262.0,262.14,13519.0,242.0186,242.074,241.8894,242.0186,13519.0
2022-02-02 15:25:00,262.18,262.27,261.98,262.12,23237.0,242.0555,242.1386,241.8709,242.0002,23237.0
2022-02-02 15:30:00,262.15,262.22,261.96,262.13,20737.0,242.0279,242.0925,241.8524,242.0094,20737.0
2022-02-02 15:35:00,262.13,262.36,261.99,262.31,16710.0,242.0094,242.2217,241.8801,242.1756,16710.0
2022-02-02 15:40:00,262.34,262.39,262.18,262.32,15609.0,242.2033,242.2494,242.0555,242.1848,15609.0
2022-02-02 15:45:00,262.31,262.39,262.18,262.3,23925.0,242.1756,242.2494,242.0555,242.1663,23925.0
2022-02-02 15:50:00,262.26,262.38,261.94,262.32,42647.0,242.1294,242.2402,241.834,242.1848,42647.0
2022-02-02 15:55:00,262.28,262.61,262.11,262.21,125106.0,242.1479,242.4525,241.9909,242.0832,125106.0
2022-02-03 09:30:00,262.0,262.8,261.7,261.7,65254.0,241.8894,242.628,241.6124,241.6124,65254.0
2022-02-03 09:35:00,261.95,262.51,261.85,261.93,9769.0,241.8432,242.3602,241.7509,241.8247,9769.0
2022-02-03 09:40:00,261.89,261.95,261.29,261.52,11353.0,241.7878,241.8432,241.2339,241.4462,11353.0
2022-02-03 09:45:00,261.48,262.09,261.45,261.96,20662.0,241.4093,241.9725,241.3816,241.8524,20662.0
2022-02-03 09:50:00,262.06,262.33,261.51,261.54,8006.0,241.9448,242.194,241.437,241.4647,8006.0
2022-02-03 09:55:00,261.6,261.74,261.17,261.45,11385.0,241.5201,241.6493,241.1231,241.3816,11385.0
2022-02-03 10:00:00,261.51,261.65,261.05,261.49,17253.0,241.437,241.5662,241.0123,241.4185,17253.0
2022-02-03 10:05:00,261.47,261.54,260.8,261.03,13856.0,241.4,241.4647,240.7815,240.9938,13856.0
2022-02-03 10:10:00,260.98,261.31,260.84,261.31,10745.0,240.9477,241.2523,240.8184,241.2523,10745.0
2022-02-03 10:15:00,261.19,261.19,260.82,260.97,7864.0,241.1415,241.1415,240.7999,240.9384,7864.0
2022-02-03 10:20:00,261.01,261.31,260.92,261.05,11027.0,240.9754,241.2523,240.8923,241.0123,11027.0
2022-02-03 10:25:00,261.1,261.76,261.1,261.68,13819.0,241.0584,241.6678,241.0584,241.5939,13819.0
2022-02-03 10:30:00,261.74,261.91,261.66,261.8,12183.0,241.6493,241.8063,241.5755,241.7047,12183.0
2022-02-03 10:35:00,261.8,261.98,261.8,261.93,11099.0,241.7047,241.8709,241.7047,241.8247,11099.0
2022-02-03 10:40:00,261.93,262.13,261.93,261.97,10906.0,241.8247,242.0094,241.8247,241.8617,10906.0
2022-02-03 10:45:00,262.07,262.1,261.75,261.85,8780.0,241.954,241.9817,241.6586,241.7509,8780.0
2022-02-03 10:50:00,261.87,261.89,261.59,261.67,6631.0,241.7693,241.7878,241.5108,241.5847,6631.0
2022-02-03 10:55:00,261.73,261.78,261.45,261.45,9982.0,241.6401,241.6863,241.3816,241.3816,9982.0
2022-02-03 11:00:00,261.42,261.73,261.34,261.62,6719.0,241.3539,241.6401,241.28,241.5385,6719.0
2022-02-03 11:05:00,261.71,261.86,261.67,261.86,5075.0,241.6216,241.7601,241.5847,241.7601,5075.0
2022-02-03 11:10:00,261.81,262.11,261.76,261.9,4300.0,241.714,241.9909,241.6678,241.797,4300.0
2022-02-03 11:15:00,261.86,262.05,261.8,262.0,4372.0,241.7601,241.9355,241.7047,241.8894,4372.0
2022-02-03 11:20:00,261.99,261.99,261.6,261.69,4419.0,241.8801,241.8801,241.5201,241.6032,4419.0
2022-02-03 11:25:00,261.67,261.88,261.48,261.55,5389.0,241.5847,241.7786,241.4093,241.4739,5389.0
2022-02-03 11:30:00,261.6,261.7,261.22,261.22,5312.0,241.5201,241.6124,241.1692,241.1692,5312.0
2022-02-03 11:35:00,261.25,261.41,261.15,261.21,6877.0,241.1969,241.3447,241.1046,241.16,6877.0
2022-02-03 11:40:00,261.21,261.35,261.08,261.17,4445.0,241.16,241.2893,241.04,241.1231,4445.0
2022-02-03 11:45:00,261.19,261.19,261.0,261.0,5692.0,241.1415,241.1415,240.9661,240.9661,5692.0
2022-02-03 11:50:00,261.0,261.12,260.79,260.86,10002.0,240.9661,241.0769,240.7722,240.8369,10002.0
2022-02-03 11:55:00,260.93,261.12,260.84,260.99,10987.0,240.9015,241.0769,240.8184,240.9569,10987.0
2022-02-03 12:00:00,260.99,261.14,260.77,260.79,9947.0,240.9569,241.0954,240.7538,240.7722,9947.0
2022-02-03 12:05:00,260.79,261.1,260.76,261.1,4373.0,240.7722,241.0584,240.7445,241.0584,4373.0
2022-02-03 12:10:00,261.07,261.36,261.02,261.31,20531.0,241.0308,241.2985,240.9846,241.2523,20531.0
2022-02-03 12:15:00,261.35,261.52,261.21,261.31,12499.0,241.2893,241.4462,241.16,241.2523,12499.0
2022-02-03 12:20:00,261.3,261.64,261.25,261.55,11720.0,241.2431,241.557,241.1969,241.4739,11720.0
2022-02-03 12:25:00,261.56,261.69,261.5,261.6,13461.0,241.4831,241.6032,241.4277,241.5201,13461.0
2022-02-03 12:30:00,261.69,261.82,261.57,261.8,19018.0,241.6032,241.7232,241.4924,241.7047,19018.0
2022-02-03 12:35:00,261.86,261.96,261.67,261.73,9507.0,241.7601,241.8524,241.5847,241.6401,9507.0
2022-02-03 12:40:00,261.77,261.77,261.55,261.59,7039.0,241.677,241.677,241.4739,241.5108,7039.0
2022-02-03 12:45:00,261.59,261.68,261.27,261.41,5187.0,241.5108,241.5939,241.2154,241.3447,5187.0
2022-02-03 12:50:00,261.5,261.61,261.38,261.4,4954.0,241.4277,241.5293,241.317,241.3354,4954.0
2022-02-03 12:55:00,261.37,261.51,261.25,261.44,7677.0,241.3077,241.437,241.1969,241.3724,7677.0
2022-02-03 13:00:00,261.36,261.44,261.15,261.15,4786.0,241.2985,241.3724,241.1046,241.1046,4786.0
2022-02-03 13:05:00,261.18,261.33,261.09,261.09,10426.0,241.1323,241.2708,241.0492,241.0492,10426.0
2022-02-03 13:10:00,261.07,261.12,260.92,260.97,5945.0,241.0308,241.0769,240.8923,240.9384,5945.0
2022-02-03 13:15:00,260.92,261.18,260.88,261.1,5834.0,240.8923,241.1323,240.8553,241.0584,5834.0
2022-02-03 13:20:00,261.08,261.19,261.05,261.05,7200.0,241.04,241.1415,241.0123,241.0123,7200.0
2022-02-03 13:25:00,261.05,261.11,260.98,261.1,4590.0,241.0123,241.0677,240.9477,241.0584,4590.0
2022-02-03 13:30:00,261.23,261.43,261.23,261.3,5194.0,241.1785,241.3631,241.1785,241.2431,5194.0
2022-02-03 13:35:00,261.34,261.56,261.25,261.54,9277.0,241.28,241.4831,241.1969,241.4647,9277.0
2022-02-03 13:40:00,261.6,261.65,261.46,261.55,9881.0,241.5201,241.5662,241.3908,241.4739,9881.0
2022-02-03 13:45:00,261.58,261.78,261.57,261.69,7328.0,241.5016,241.6863,241.4924,241.6032,7328.0
2022-02-03 13:50:00,261.71,261.71,261.4,261.44,4524.0,241.6216,241.6216,241.3354,241.3724,4524.0
2022-02-03 13:55:00,261.39,261.53,261.35,261.49,4517.0,241.3262,241.4554,241.2893,241.4185,4517.0
2022-02-03 14:00:00,261.51,261.58,261.36,261.51,11189.0,241.437,241.5016,241.2985,241.437,11189.0
2022-02-03 14:05:00,261.51,261.73,261.51,261.71,7122.0,241.437,241.6401,241.437,241.6216,7122.0
2022-02-03 14:10:00,261.71,261.81,261.62,261.75,5323.0,241.6216,241.714,241.5385,241.6586,5323.0
2022-02-03 14:15:00,261.75,261.94,261.75,261.93,15022.0,241.6586,241.834,241.6586,241.8247,15022.0
2022-02-03 14:20:00,261.92,261.97,261.69,261.78,20277.0,241.8155,241.8617,241.6032,241.6863,20277.0
2022-02-03 14:25:00,261.75,261.81,261.34,261.46,12062.0,241.6586,241.714,241.28,241.3908,12062.0
2022-02-03 14:30:00,261.43,261.5,261.26,261.47,14931.0,241.3631,241.4277,241.2062,241.4,14931.0
2022-02-03 14:35:00,261.48,261.5,261.23,261.3,12468.0,241.4093,241.4277,241.1785,241.2431,12468.0
2022-02-03 14:40:00,261.26,261.29,260.86,260.91,9050.0,241.2062,241.2339,240.8369,240.883,9050.0
2022-02-03 14:45:00,260.92,261.01,260.84,260.91,8529.0,240.8923,240.9754,240.8184,240.883,8529.0
2022-02-03 14:50:00,260.89,261.0,260.86,260.93,7054.0,240.8646,240.9661,240.8369,240.9015,7054.0
2022-02-03 14:55:00,260.92,261.14,260.91,260.96,9413.0,240.8923,241.0954,240.883,240.9292,9413.0
2022-02-03 15:00:00,261.01,261.07,260.69,260.76,13369.0,240.9754,241.0308,240.6799,240.7445,13369.0
2022-02-03 15:05:00,260.81,260.93,260.72,260.74,9241.0,240.7907,240.9015,240.7076,240.7261,9241.0
2022-02-03 15:10:00,260.82,261.12,260.79,261.12,10250.0,240.7999,241.0769,240.7722,241.0769,10250.0
2022-02-03 15:15:00,261.17,261.42,261.14,261.29,21163.0,241.1231,241.3539,241.0954,241.2339,21163.0
2022-02-03 15:20:00,261.29,261.45,261.24,261.34,11009.0,241.2339,241.3816,241.1877,241.28,11009.0
2022-02-03 15:25:00,261.31,261.38,261.12,261.38,13805.0,241.2523,241.317,241.0769,241.317,13805.0
2022-02-03 15:30:00,261.35,261.44,260.8,260.82,28512.0,241.2893,241.3724,240.7815,240.7999,28512.0
2022-02-03 15:35:00,260.8,260.8,260.51,260.66,18687.0,240.7815,240.7815,240.5137,240.6522,18687.0
2022-02-03 15:40:00,260.63,260.69,260.47,260.55,23084.0,240.6245,240.6799,240.4768,240.5507,23084.0
2022-02-03 15:45:00,260.56,260.56,260.25,260.33,36909.0,240.5599,240.5599,240.2737,240.3476,36909.0
2022-02-03 15:50:00,260.27,260.41,260.07,260.3,51671.0,240.2922,240.4214,240.1075,240.3199,51671.0
2022-02-03 15:55:00,260.31,260.86,260.25,260.63,199093.0,240.3291,240.8369,240.2737,240.6245,199093.0
2022-02-04 09:30:00,259.87,260.45,259.62,259.86,61103.0,239.9229,240.4583,239.6921,239.9136,61103.0
2022-02-04 09:35:00,259.97,260.34,259.67,259.67,8250.0,240.0152,240.3568,239.7382,239.7382,8250.0
2022-02-04 09:40:00,259.86,260.29,259.86,260.25,5837.0,239.9136,240.3106,239.9136,240.2737,5837.0
2022-02-04 09:45:00,260.14,260.4,259.7,260.35,12478.0,240.1721,240.4122,239.7659,240.366,12478.0
2022-02-04 09:50:00,260.41,260.41,259.87,259.87,8914.0,240.4214,240.4214,239.9229,239.9229,8914.0
2022-02-04 09:55:00,259.66,259.71,259.16,259.16,12274.0,239.729,239.7751,239.2674,239.2674,12274.0
2022-02-04 10:00:00,259.23,259.4,258.86,259.14,12621.0,239.332,239.4889,238.9904,239.2489,12621.0
2022-02-04 10:05:00,259.13,259.57,259.13,259.18,21092.0,239.2397,239.6459,239.2397,239.2858,21092.0
2022-02-04 10:10:00,259.13,259.22,258.79,259.08,10690.0,239.2397,239.3228,238.9258,239.1935,10690.0
2022-02-04 10:15:00,259.25,259.73,259.25,259.46,19681.0,239.3505,239.7936,239.3505,239.5443,19681.0
2022-02-04 10:20:00,259.39,259.56,259.1,259.3,7245.0,239.4797,239.6367,239.212,239.3966,7245.0
2022-02-04 10:25:00,259.25,259.51,258.5,258.58,13932.0,239.3505,239.5905,238.658,238.7319,13932.0
2022-02-04 10:30:00,258.59,258.87,258.49,258.52,19895.0,238.7411,238.9996,238.6488,238.6765,19895.0
2022-02-04 10:35:00,258.49,258.51,257.87,258.15,14784.0,238.6488,238.6673,238.0764,238.3349,14784.0
2022-02-04 10:40:00,258.3,258.48,258.15,258.32,8645.0,238.4734,238.6396,238.3349,238.4918,8645.0
2022-02-04 10:45:00,258.29,258.29,257.83,257.97,10852.0,238.4641,238.4641,238.0394,238.1687,10852.0
2022-02-04 10:50:00,258.05,258.65,257.79,258.65,10848.0,238.2426,238.7965,238.0025,238.7965,10848.0
2022-02-04 10:55:00,258.66,259.3,258.31,258.91,43965.0,238.8057,239.3966,238.4826,239.0365,43965.0
2022-02-04 11:00:00,258.82,259.1,258.62,258.73,14569.0,238.9535,239.212,238.7688,238.8704,14569.0
2022-02-04 11:05:00,258.65,258.71,258.51,258.66,6243.0,238.7965,238.8519,238.6673,238.8057,6243.0
2022-02-04 11:10:00,258.67,258.86,258.45,258.76,9093.0,238.815,238.9904,238.6119,238.8981,9093.0
2022-02-04 11:15:00,258.78,259.27,258.73,259.11,10971.0,238.9165,239.3689,238.8704,239.2212,10971.0
2022-02-04 11:20:00,259.05,259.26,258.82,259.23,8563.0,239.1658,239.3597,238.9535,239.332,8563.0
2022-02-04 11:25:00,259.23,259.6,259.22,259.35,9967.0,239.332,239.6736,239.3228,239.4428,9967.0
2022-02-04 11:30:00,259.29,259.8,259.24,259.65,14525.0,239.3874,239.8582,239.3412,239.7197,14525.0
2022-02-04 11:35:00,259.66,260.2,259.66,260.12,11367.0,239.729,240.2275,239.729,240.1537,11367.0
2022-02-04 11:40:00,260.11,260.47,259.95,260.47,6232.0,240.1444,240.4768,239.9967,240.4768,6232.0
2022-02-04 11:45:00,260.35,260.5,260.3,260.37,4797.0,240.366,240.5045,240.3199,240.3845,4797.0
2022-02-04 11:50:00,260.41,260.41,260.0,260.18,6695.0,240.4214,240.4214,240.0429,240.2091,6695.0
2022-02-04 11:55:00,260.27,260.45,260.01,260.05,6968.0,240.2922,240.4583,240.0521,240.089,6968.0
2022-02-04 12:00:00,260.09,260.34,259.92,260.28,5896.0,240.126,240.3568,239.969,240.3014,5896.0
2022-02-04 12:05:00,260.27,260.33,260.03,260.26,8157.0,240.2922,240.3476,240.0706,240.2829,8157.0
2022-02-04 12:10:00,260.26,260.46,259.93,260.4,6896.0,240.2829,240.4676,239.9783,240.4122,6896.0
2022-02-04 12:15:00,260.31,260.49,260.24,260.49,2487.0,240.3291,240.4953,240.2645,240.4953,2487.0
2022-02-04 12:20:00,260.4,260.49,260.33,260.47,5996.0,240.4122,240.4953,240.3476,240.4768,5996.0
2022-02-04 12:25:00,260.52,260.64,260.42,260.52,4567.0,240.523,240.6338,240.4306,240.523,4567.0
2022-02-04 12:30:00,260.63,260.75,260.22,260.37,6595.0,240.6245,240.7353,240.246,240.3845,6595.0
2022-02-04 12:35:00,260.45,260.51,260.33,260.38,5400.0,240.4583,240.5137,240.3476,240.3937,5400.0
2022-02-04 12:40:00,260.46,260.75,260.45,260.75,11471.0,240.4676,240.7353,240.4583,240.7353,11471.0
2022-02-04 12:45:00,260.69,260.69,260.45,260.62,5469.0,240.6799,240.6799,240.4583,240.6153,5469.0
2022-02-04 12:50:00,260.63,260.64,260.38,260.47,6481.0,240.6245,240.6338,240.3937,240.4768,6481.0
2022-02-04 12:55:00,260.47,260.71,260.38,260.61,4856.0,240.4768,240.6984,240.3937,240.6061,4856.0
2022-02-04 13:00:00,260.69,261.12,260.64,260.99,10316.0,240.6799,241.0769,240.6338,240.9569,10316.0
2022-02-04 13:05:00,261.0,261.29,260.99,261.29,4703.0,240.9661,241.2339,240.9569,241.2339,4703.0
2022-02-04 13:10:00,261.31,261.46,261.15,261.25,5806.0,241.2523,241.3908,241.1046,241.1969,5806.0
2022-02-04 13:15:00,261.2,261.31,261.05,261.26,10847.0,241.1508,241.2523,241.0123,241.2062,10847.0
2022-02-04 13:20:00,261.28,261.36,261.16,261.31,4909.0,241.2246,241.2985,241.1138,241.2523,4909.0
2022-02-04 13:25:00,261.31,261.31,260.9,260.93,6605.0,241.2523,241.2523,240.8738,240.9015,6605.0
2022-02-04 13:30:00,260.94,261.0,260.79,260.88,9522.0,240.9107,240.9661,240.7722,240.8553,9522.0
2022-02-04 13:35:00,260.89,260.89,260.64,260.73,5250.0,240.8646,240.8646,240.6338,240.7168,5250.0
2022-02-04 13:40:00,260.84,261.07,260.83,260.99,5503.0,240.8184,241.0308,240.8092,240.9569,5503.0
2022-02-04 13:45:00,261.01,261.02,260.73,260.9,7954.0,240.9754,240.9846,240.7168,240.8738,7954.0
2022-02-04 13:50:00,260.96,261.07,260.87,260.98,6292.0,240.9292,241.0308,240.8461,240.9477,6292.0
2022-02-04 13:55:00,261.05,261.06,260.81,260.94,14203.0,241.0123,241.0215,240.7907,240.9107,14203.0
2022-02-04 14:00:00,261.07,261.08,260.83,260.83,7453.0,241.0308,241.04,240.8092,240.8092,7453.0
2022-02-04 14:05:00,260.85,260.93,260.73,260.73,3889.0,240.8276,240.9015,240.7168,240.7168,3889.0
2022-02-04 14:10:00,260.76,260.78,260.41,260.61,5943.0,240.7445,240.763,240.4214,240.6061,5943.0
2022-02-04 14:15:00,260.65,260.73,260.43,260.43,5795.0,240.643,240.7168,240.4399,240.4399,5795.0
2022-02-04 14:20:00,260.49,260.49,260.3,260.43,4539.0,240.4953,240.4953,240.3199,240.4399,4539.0
2022-02-04 14:25:00,260.33,260.66,260.33,260.59,5622.0,240.3476,240.6522,240.3476,240.5876,5622.0
2022-02-04 14:30:00,260.59,260.72,260.49,260.72,8496.0,240.5876,240.7076,240.4953,240.7076,8496.0
2022-02-04 14:35:00,260.72,261.0,260.68,260.94,7297.0,240.7076,240.9661,240.6707,240.9107,7297.0
2022-02-04 14:40:00,260.95,261.03,260.73,260.82,7056.0,240.92,240.9938,240.7168,240.7999,7056.0
2022-02-04 14:45:00,260.81,260.81,260.51,260.64,5081.0,240.7907,240.7907,240.5137,240.6338,5081.0
2022-02-04 14:50:00,260.63,260.8,260.52,260.69,9068.0,240.6245,240.7815,240.523,240.6799,9068.0
2022-02-04 14:55:00,260.72,260.85,260.46,260.52,19849.0,240.7076,240.8276,240.4676,240.523,19849.0
2022-02-04 15:00:00,260.55,260.93,260.51,260.91,7057.0,240.5507,240.9015,240.5137,240.883,7057.0
2022-02-04 15:05:00,260.86,261.24,260.82,261.24,7789.0,240.8369,241.1877,240.7999,241.1877,7789.0
2022-02-04 15:10:00,261.24,261.73,261.17,261.55,9235.0,241.1877,241.6401,241.1231,241.4739,9235.0
2022-02-04 15:15:00,261.54,261.54,261.23,261.31,9408.0,241.4647,241.4647,241.1785,241.2523,9408.0
2022-02-04 15:20:00,261.26,261.48,261.26,261.41,8938.0,241.2062,241.4093,241.2062,241.3447,8938.0
2022-02-04 15:25:00,261.46,261.56,261.29,261.35,9485.0,241.3908,241.4831,241.2339,241.2893,9485.0
2022-02-04 15:30:00,261.39,261.65,261.26,261.51,12997.0,241.3262,241.5662,241.2062,241.437,12997.0
2022-02-04 15:35:00,261.5,261.56,261.15,261.16,11890.0,241.4277,241.4831,241.1046,241.1138,11890.0
2022-02-04 15:40:00,261.16,261.16,260.73,260.81,13498.0,241.1138,241.1138,240.7168,240.7907,13498.0
2022-02-04 15:45:00,260.75,260.89,260.48,260.69,32838.0,240.7353,240.8646,240.486,240.6799,32838.0
2022-02-04 15:50:00,260.72,260.92,260.21,260.4,54721.0,240.7076,240.8923,240.2368,240.4122,54721.0
2022-02-04 15:55:00,260.37,260.37,260.03,260.03,121569.0,240.3845,240.3845,240.0706,240.0706,121569.0
2022-02-07 09:30:00,261.0,261.35,260.6,260.8,49374.0,240.9661,241.2893,240.5968,240.7815,49374.0
2022-02-07 09:35:00,260.71,260.85,260.28,260.54,6169.0,240.6984,240.8276,240.3014,240.5414,6169.0
2022-02-07 09:40:00,260.45,260.49,259.95,259.95,5662.0,240.4583,240.4953,239.9967,239.9967,5662.0
2022-02-07 09:45:00,260.14,260.4,259.91,259.91,4064.0,240.1721,240.4122,239.9598,239.9598,4064.0
2022-02-07 09:50:00,260.06,260.57,260.02,260.42,9542.0,240.0983,240.5691,240.0613,240.4306,9542.0
2022-02-07 09:55:00,260.43,260.64,260.11,260.59,7953.0,240.4399,240.6338,240.1444,240.5876,7953.0
2022-02-07 10:00:00,260.5,260.59,260.2,260.27,8195.0,240.5045,240.5876,240.2275,240.2922,8195.0
2022-02-07 10:05:00,260.29,260.31,260.02,260.02,3895.0,240.3106,240.3291,240.0613,240.0613,3895.0
2022-02-07 10:10:00,259.98,259.98,259.5,259.65,9850.0,240.0244,240.0244,239.5813,239.7197,9850.0
2022-02-07 10:15:00,259.72,259.8,259.53,259.8,7863.0,239.7844,239.8582,239.609,239.8582,7863.0
2022-02-07 10:20:00,259.7,260.41,259.67,260.29,4112.0,239.7659,240.4214,239.7382,240.3106,4112.0
2022-02-07 10:25:00,260.32,260.47,260.24,260.41,4302.0,240.3383,240.4768,240.2645,240.4214,4302.0
2022-02-07 10:30:00,260.37,261.05,260.3,261.05,9035.0,240.3845,241.0123,240.3199,241.0123,9035.0
2022-02-07 10:35:00,261.06,261.12,260.94,261.01,6460.0,241.0215,241.0769,240.9107,240.9754,6460.0
2022-02-07 10:40:00,260.98,261.03,260.72,260.86,5717.0,240.9477,240.9938,240.7076,240.8369,5717.0
2022-02-07 10:45:00,260.81,260.87,260.63,260.7,9227.0,240.7907,240.8461,240.6245,240.6892,9227.0
2022-02-07 10:50:00,260.8,260.83,260.4,260.47,5196.0,240.7815,240.8092,240.4122,240.4768,5196.0
2022-02-07 10:55:00,260.58,260.6,260.38,260.47,4942.0,240.5784,240.5968,240.3937,240.4768,4942.0
2022-02-07 11:00:00,260.46,260.59,260.11,260.11,6196.0,240.4676,240.5876,240.1444,240.1444,6196.0
2022-02-07 11:05:00,260.19,260.22,259.87,259.93,5140.0,240.2183,240.246,239.9229,239.9783,5140.0
2022-02-07 11:10:00,259.93,260.08,259.86,260.04,6020.0,239.9783,240.1167,239.9136,240.0798,6020.0
2022-02-07 11:15:00,260.0,260.09,259.81,260.03,4594.0,240.0429,240.126,239.8675,240.0706,4594.0
2022-02-07 11:20:00,260.07,260.18,260.01,260.09,7205.0,240.1075,240.2091,240.0521,240.126,7205.0
2022-02-07 11:25:00,260.17,260.39,260.15,260.36,6510.0,240.1998,240.4029,240.1814,240.3752,6510.0
2022-02-07 11:30:00,260.28,260.37,260.22,260.22,3940.0,240.3014,240.3845,240.246,240.246,3940.0
2022-02-07 11:35:00,260.18,260.4,259.83,259.83,4838.0,240.2091,240.4122,239.8859,239.8859,4838.0
2022-02-07 11:40:00,259.86,259.97,259.55,259.66,7110.0,239.9136,240.0152,239.6274,239.729,7110.0
2022-02-07 11:45:00,259.69,259.88,259.61,259.86,6959.0,239.7567,239.9321,239.6828,239.9136,6959.0
2022-02-07 11:50:00,259.88,260.21,259.88,259.98,4451.0,239.9321,240.2368,239.9321,240.0244,4451.0
2022-02-07 11:55:00,260.04,260.38,260.02,260.38,2964.0,240.0798,240.3937,240.0613,240.3937,2964.0
2022-02-07 12:00:00,260.37,260.37,260.11,260.25,3654.0,240.3845,240.3845,240.1444,240.2737,3654.0
2022-02-07 12:05:00,260.19,260.27,260.05,260.05,2802.0,240.2183,240.2922,240.089,240.089,2802.0
2022-02-07 12:10:00,260.12,260.41,260.12,260.28,3222.0,240.1537,240.4214,240.1537,240.3014,3222.0
2022-02-07 12:15:00,260.36,260.49,260.34,260.44,4012.0,240.3752,240.4953,240.3568,240.4491,4012.0
2022-02-07 12:20:00,260.43,260.67,260.43,260.49,4476.0,240.4399,240.6615,240.4399,240.4953,4476.0
2022-02-07 12:25:00,260.5,260.52,260.08,260.18,5490.0,240.5045,240.523,240.1167,240.2091,5490.0
2022-02-07 12:30:00,260.12,260.14,259.96,259.96,4136.0,240.1537,240.1721,240.006,240.006,4136.0
2022-02-07 12:35:00,260.08,260.18,259.93,260.0,4645.0,240.1167,240.2091,239.9783,240.0429,4645.0
2022-02-07 12:40:00,260.03,260.14,259.98,260.07,4621.0,240.0706,240.1721,240.0244,240.1075,4621.0
2022-02-07 12:45:00,260.03,260.4,260.02,260.35,5812.0,240.0706,240.4122,240.0613,240.366,5812.0
2022-02-07 12:50:00,260.39,260.45,260.22,260.24,3002.0,240.4029,240.4583,240.246,240.2645,3002.0
2022-02-07 12:55:00,260.2,260.2,259.92,259.92,6433.0,240.2275,240.2275,239.969,239.969,6433.0
2022-02-07 13:00:00,259.98,260.4,259.92,260.4,5803.0,240.0244,240.4122,239.969,240.4122,5803.0
2022-02-07 13:05:00,260.26,260.6,260.26,260.59,3350.0,240.2829,240.5968,240.2829,240.5876,3350.0
2022-02-07 13:10:00,260.62,261.07,260.62,261.04,9041.0,240.6153,241.0308,240.6153,241.0031,9041.0
2022-02-07 13:15:00,261.04,261.1,260.78,260.78,3186.0,241.0031,241.0584,240.763,240.763,3186.0
2022-02-07 13:20:00,260.75,260.8,260.62,260.62,2269.0,240.7353,240.7815,240.6153,240.6153,2269.0
2022-02-07 13:25:00,260.66,260.84,260.6,260.84,5716.0,240.6522,240.8184,240.5968,240.8184,5716.0
2022-02-07 13:30:00,260.78,260.97,260.66,260.91,15199.0,240.763,240.9384,240.6522,240.883,15199.0
2022-02-07 13:35:00,261.0,261.11,260.96,261.06,6313.0,240.9661,241.0677,240.9292,241.0215,6313.0
2022-02-07 13:40:00,261.06,261.27,261.03,261.03,9241.0,241.0215,241.2154,240.9938,240.9938,9241.0
2022-02-07 13:45:00,261.0,261.03,260.73,260.74,3025.0,240.9661,240.9938,240.7168,240.7261,3025.0
2022-02-07 13:50:00,260.72,261.05,260.64,261.01,7893.0,240.7076,241.0123,240.6338,240.9754,7893.0
2022-02-07 13:55:00,261.08,261.26,261.04,261.12,9543.0,241.04,241.2062,241.0031,241.0769,9543.0
2022-02-07 14:00:00,261.1,261.11,260.84,260.92,8111.0,241.0584,241.0677,240.8184,240.8923,8111.0
2022-02-07 14:05:00,260.9,261.12,260.9,261.08,9168.0,240.8738,241.0769,240.8738,241.04,9168.0
2022-02-07 14:10:00,261.1,261.22,261.01,261.11,6839.0,241.0584,241.1692,240.9754,241.0677,6839.0
2022-02-07 14:15:00,261.08,261.2,261.02,261.06,6879.0,241.04,241.1508,240.9846,241.0215,6879.0
2022-02-07 14:20:00,261.05,261.18,261.0,261.06,3864.0,241.0123,241.1323,240.9661,241.0215,3864.0
2022-02-07 14:25:00,261.06,261.27,261.04,261.26,7541.0,241.0215,241.2154,241.0031,241.2062,7541.0
2022-02-07 14:30:00,261.31,261.41,261.17,261.35,7004.0,241.2523,241.3447,241.1231,241.2893,7004.0
2022-02-07 14:35:00,261.32,261.46,261.32,261.46,6733.0,241.2616,241.3908,241.2616,241.3908,6733.0
2022-02-07 14:40:00,261.43,261.44,261.34,261.34,6732.0,241.3631,241.3724,241.28,241.28,6732.0
2022-02-07 14:45:00,261.4,261.4,261.3,261.37,5336.0,241.3354,241.3354,241.2431,241.3077,5336.0
2022-02-07 14:50:00,261.31,261.49,261.3,261.43,11194.0,241.2523,241.4185,241.2431,241.3631,11194.0
2022-02-07 14:55:00,261.4,261.58,261.36,261.44,6839.0,241.3354,241.5016,241.2985,241.3724,6839.0
2022-02-07 15:00:00,261.37,261.57,261.3,261.44,11029.0,241.3077,241.4924,241.2431,241.3724,11029.0
2022-02-07 15:05:00,261.45,261.51,261.0,261.16,15103.0,241.3816,241.437,240.9661,241.1138,15103.0
2022-02-07 15:10:00,261.19,261.43,261.15,261.35,10959.0,241.1415,241.3631,241.1046,241.2893,10959.0
2022-02-07 15:15:00,261.4,261.4,261.18,261.18,8876.0,241.3354,241.3354,241.1323,241.1323,8876.0
2022-02-07 15:20:00,261.16,261.2,260.98,261.0,11729.0,241.1138,241.1508,240.9477,240.9661,11729.0
2022-02-07 15:25:00,261.0,261.08,260.55,260.59,13799.0,240.9661,241.04,240.5507,240.5876,13799.0
2022-02-07 15:30:00,260.6,260.87,260.57,260.71,20824.0,240.5968,240.8461,240.5691,240.6984,20824.0
2022-02-07 15:35:00,260.65,260.69,260.06,260.06,31435.0,240.643,240.6799,240.0983,240.0983,31435.0
2022-02-07 15:40:00,260.05,260.08,259.77,259.91,24335.0,240.089,240.1167,239.8305,239.9598,24335.0
2022-02-07 15:45:00,259.87,259.87,259.61,259.69,39348.0,239.9229,239.9229,239.6828,239.7567,39348.0
2022-02-07 15:50:00,259.63,260.1,259.2,259.25,61537.0,239.7013,240.1352,239.3043,239.3505,61537.0
2022-02-07 15:55:00,259.29,259.96,259.17,259.81,112105.0,239.3874,240.006,239.2766,239.8675,112105.0
2022-02-08 09:30:00,260.5,261.0,259.75,259.78,47652.0,240.5045,240.9661,239.8121,239.8398,47652.0
2022-02-08 09:35:00,259.66,259.69,259.35,259.54,10327.0,239.729,239.7567,239.4428,239.6182,10327.0
2022-02-08 09:40:00,259.4,259.94,259.25,259.88,10392.0,239.4889,239.9875,239.3505,239.9321,10392.0
2022-02-08 09:45:00,259.87,260.1,259.83,259.91,11529.0,239.9229,240.1352,239.8859,239.9598,11529.0
2022-02-08 09:50:00,259.99,260.35,259.84,259.84,11492.0,240.0336,240.366,239.8952,239.8952,11492.0
2022-02-08 09:55:00,259.96,260.52,259.89,260.27,9860.0,240.006,240.523,239.9413,240.2922,9860.0
2022-02-08 10:00:00,260.24,260.41,259.91,260.28,59685.0,240.2645,240.4214,239.9598,240.3014,59685.0
2022-02-08 10:05:00,260.3,260.79,260.3,260.51,9412.0,240.3199,240.7722,240.3199,240.5137,9412.0
2022-02-08 10:10:00,260.54,260.54,259.99,260.07,8226.0,240.5414,240.5414,240.0336,240.1075,8226.0
2022-02-08 10:15:00,260.07,260.14,259.86,260.03,11408.0,240.1075,240.1721,239.9136,240.0706,11408.0
2022-02-08 10:20:00,260.03,260.52,259.94,260.52,8823.0,240.0706,240.523,239.9875,240.523,8823.0
2022-02-08 10:25:00,260.47,260.54,260.18,260.29,7321.0,240.4768,240.5414,240.2091,240.3106,7321.0
2022-02-08 10:30:00,260.25,260.47,260.24,260.32,6413.0,240.2737,240.4768,240.2645,240.3383,6413.0
2022-02-08 10:35:00,260.25,260.72,260.25,260.64,13465.0,240.2737,240.7076,240.2737,240.6338,13465.0
2022-02-08 10:40:00,260.64,260.68,260.34,260.37,14578.0,240.6338,240.6707,240.3568,240.3845,14578.0
2022-02-08 10:45:00,260.39,260.95,260.38,260.81,10414.0,240.4029,240.92,240.3937,240.7907,10414.0
2022-02-08 10:50:00,260.82,260.95,260.51,260.55,6098.0,240.7999,240.92,240.5137,240.5507,6098.0
2022-02-08 10:55:00,260.5,260.8,260.41,260.57,11275.0,240.5045,240.7815,240.4214,240.5691,11275.0
2022-02-08 11:00:00,260.62,262.03,260.54,261.97,74329.0,240.6153,241.9171,240.5414,241.8617,74329.0
2022-02-08 11:05:00,262.0,262.38,261.02,261.28,163382.0,241.8894,242.2402,240.9846,241.2246,163382.0
2022-02-08 11:10:00,261.22,261.48,260.8,260.8,47712.0,241.1692,241.4093,240.7815,240.7815,47712.0
2022-02-08 11:15:00,260.82,260.93,260.51,260.55,14954.0,240.7999,240.9015,240.5137,240.5507,14954.0
2022-02-08 11:20:00,260.51,260.55,260.27,260.39,8488.0,240.5137,240.5507,240.2922,240.4029,8488.0
2022-02-08 11:25:00,260.43,260.89,260.38,260.89,7914.0,240.4399,240.8646,240.3937,240.8646,7914.0
2022-02-08 11:30:00,260.85,261.36,260.83,261.34,9803.0,240.8276,241.2985,240.8092,241.28,9803.0
2022-02-08 11:35:00,261.32,261.4,261.16,261.31,8565.0,241.2616,241.3354,241.1138,241.2523,8565.0
2022-02-08 11:40:00,261.31,261.51,261.28,261.5,7877.0,241.2523,241.437,241.2246,241.4277,7877.0
2022-02-08 11:45:00,261.55,261.56,261.36,261.4,5804.0,241.4739,241.4831,241.2985,241.3354,5804.0
2022-02-08 11:50:00,261.36,261.59,261.3,261.31,6189.0,241.2985,241.5108,241.2431,241.2523,6189.0
2022-02-08 11:55:00,261.34,261.36,261.18,261.25,5897.0,241.28,241.2985,241.1323,241.1969,5897.0
2022-02-08 12:00:00,261.32,261.4,261.17,261.17,7481.0,241.2616,241.3354,241.1231,241.1231,7481.0
2022-02-08 12:05:00,261.17,261.25,261.0,261.22,10138.0,241.1231,241.1969,240.9661,241.1692,10138.0
2022-02-08 12:10:00,261.21,261.26,261.01,261.01,6104.0,241.16,241.2062,240.9754,240.9754,6104.0
2022-02-08 12:15:00,260.97,261.05,260.83,260.97,7218.0,240.9384,241.0123,240.8092,240.9384,7218.0
2022-02-08 12:20:00,260.93,261.22,260.89,261.22,18727.0,240.9015,241.1692,240.8646,241.1692,18727.0
2022-02-08 12:25:00,261.22,261.47,261.15,261.34,18619.0,241.1692,241.4,241.1046,241.28,18619.0
2022-02-08 12:30:00,261.41,261.55,261.37,261.43,6318.0,241.3447,241.4739,241.3077,241.3631,6318.0
2022-02-08 12:35:00,261.44,261.56,261.34,261.39,5956.0,241.3724,241.4831,241.28,241.3262,5956.0
2022-02-08 12:40:00,261.45,261.6,261.4,261.44,6891.0,241.3816,241.5201,241.3354,241.3724,6891.0
2022-02-08 12:45:00,261.44,261.44,261.23,261.23,7368.0,241.3724,241.3724,241.1785,241.1785,7368.0
2022-02-08 12:50:00,261.23,261.28,261.14,261.16,5506.0,241.1785,241.2246,241.0954,241.1138,5506.0
2022-02-08 12:55:00,261.14,261.17,260.95,260.98,4226.0,241.0954,241.1231,240.92,240.9477,4226.0
2022-02-08 13:00:00,260.95,261.03,260.85,260.88,6883.0,240.92,240.9938,240.8276,240.8553,6883.0
2022-02-08 13:05:00,260.86,260.99,260.84,260.91,7066.0,240.8369,240.9569,240.8184,240.883,7066.0
2022-02-08 13:10:00,260.92,261.09,260.88,261.09,5770.0,240.8923,241.0492,240.8553,241.0492,5770.0
2022-02-08 13:15:00,261.09,261.09,260.82,261.02,19340.0,241.0492,241.0492,240.7999,240.9846,19340.0
2022-02-08 13:20:00,261.01,261.1,260.93,260.97,6478.0,240.9754,241.0584,240.9015,240.9384,6478.0
2022-02-08 13:25:00,260.95,260.95,260.74,260.74,7382.0,240.92,240.92,240.7261,240.7261,7382.0
2022-02-08 13:30:00,260.71,261.12,260.7,261.12,18773.0,240.6984,241.0769,240.6892,241.0769,18773.0
2022-02-08 13:35:00,261.19,261.29,261.01,261.17,10496.0,241.1415,241.2339,240.9754,241.1231,10496.0
2022-02-08 13:40:00,261.21,261.23,260.91,260.91,9061.0,241.16,241.1785,240.883,240.883,9061.0
2022-02-08 13:45:00,260.91,260.95,260.8,260.91,6749.0,240.883,240.92,240.7815,240.883,6749.0
2022-02-08 13:50:00,260.94,260.94,260.72,260.81,5919.0,240.9107,240.9107,240.7076,240.7907,5919.0
2022-02-08 13:55:00,260.81,261.04,260.81,261.04,7617.0,240.7907,241.0031,240.7907,241.0031,7617.0
2022-02-08 14:00:00,261.01,261.01,260.68,260.86,9647.0,240.9754,240.9754,240.6707,240.8369,9647.0
2022-02-08 14:05:00,260.85,260.9,260.65,260.65,5343.0,240.8276,240.8738,240.643,240.643,5343.0
2022-02-08 14:10:00,260.63,260.63,260.5,260.52,6746.0,240.6245,240.6245,240.5045,240.523,6746.0
2022-02-08 14:15:00,260.55,260.56,260.24,260.26,7591.0,240.5507,240.5599,240.2645,240.2829,7591.0
2022-02-08 14:20:00,260.28,260.28,259.79,259.84,13457.0,240.3014,240.3014,239.849,239.8952,13457.0
2022-02-08 14:25:00,259.83,259.87,259.7,259.79,14288.0,239.8859,239.9229,239.7659,239.849,14288.0
2022-02-08 14:30:00,259.78,260.19,259.75,260.17,11680.0,239.8398,240.2183,239.8121,240.1998,11680.0
2022-02-08 14:35:00,260.23,260.24,259.64,259.7,13550.0,240.2552,240.2645,239.7105,239.7659,13550.0
2022-02-08 14:40:00,259.71,259.73,259.46,259.57,24111.0,239.7751,239.7936,239.5443,239.6459,24111.0
2022-02-08 14:45:00,259.54,259.57,259.31,259.49,10680.0,239.6182,239.6459,239.4058,239.572,10680.0
2022-02-08 14:50:00,259.49,259.68,259.46,259.67,9463.0,239.572,239.7474,239.5443,239.7382,9463.0
2022-02-08 14:55:00,259.66,259.66,259.36,259.44,16837.0,239.729,239.729,239.452,239.5259,16837.0
2022-02-08 15:00:00,259.44,259.48,259.28,259.41,16356.0,239.5259,239.5628,239.3781,239.4982,16356.0
2022-02-08 15:05:00,259.38,259.46,259.1,259.38,43132.0,239.4705,239.5443,239.212,239.4705,43132.0
2022-02-08 15:10:00,259.44,260.11,259.34,260.11,22494.0,239.5259,240.1444,239.4335,240.1444,22494.0
2022-02-08 15:15:00,260.05,260.44,260.05,260.4,20020.0,240.089,240.4491,240.089,240.4122,20020.0
2022-02-08 15:20:00,260.37,260.43,260.2,260.34,10348.0,240.3845,240.4399,240.2275,240.3568,10348.0
2022-02-08 15:25:00,260.33,260.35,259.95,260.13,17052.0,240.3476,240.366,239.9967,240.1629,17052.0
2022-02-08 15:30:00,260.13,260.17,260.0,260.05,36869.0,240.1629,240.1998,240.0429,240.089,36869.0
2022-02-08 15:35:00,260.08,260.4,259.9,260.37,32741.0,240.1167,240.4122,239.9506,240.3845,32741.0
2022-02-08 15:40:00,260.35,260.6,260.33,260.43,39595.0,240.366,240.5968,240.3476,240.4399,39595.0
2022-02-08 15:45:00,260.38,260.42,260.17,260.2,33643.0,240.3937,240.4306,240.1998,240.2275,33643.0
2022-02-08 15:50:00,260.23,260.31,259.94,260.26,45292.0,240.2552,240.3291,239.9875,240.2829,45292.0
2022-02-08 15:55:00,260.27,260.31,259.87,260.1,122653.0,240.2922,240.3291,239.9229,240.1352,122653.0
2022-02-09 09:30:00,261.99,262.87,261.42,262.85,74568.0,241.8801,242.6926,241.3539,242.6741,74568.0
2022-02-09 09:35:00,262.77,262.88,261.92,262.19,21707.0,242.6003,242.7018,241.8155,242.0648,21707.0
2022-02-09 09:40:00,262.11,262.34,261.51,262.3,12641.0,241.9909,242.2033,241.437,242.1663,12641.0
2022-02-09 09:45:00,262.39,262.72,262.01,262.2,28913.0,242.2494,242.5541,241.8986,242.074,28913.0
2022-02-09 09:50:00,262.21,262.54,262.03,262.5,21986.0,242.0832,242.3879,241.9171,242.351,21986.0
2022-02-09 09:55:00,262.5,262.75,261.93,262.29,33593.0,242.351,242.5818,241.8247,242.1571,33593.0
2022-02-09 10:00:00,262.2,262.48,262.14,262.19,17133.0,242.074,242.3325,242.0186,242.0648,17133.0
2022-02-09 10:05:00,262.1,262.22,261.46,261.5,14515.0,241.9817,242.0925,241.3908,241.4277,14515.0
2022-02-09 10:10:00,261.43,261.69,261.19,261.43,17364.0,241.3631,241.6032,241.1415,241.3631,17364.0
2022-02-09 10:15:00,261.43,261.84,261.36,261.43,14225.0,241.3631,241.7416,241.2985,241.3631,14225.0
2022-02-09 10:20:00,261.44,261.85,261.29,261.55,14459.0,241.3724,241.7509,241.2339,241.4739,14459.0
2022-02-09 10:25:00,261.5,261.99,261.46,261.53,15204.0,241.4277,241.8801,241.3908,241.4554,15204.0
2022-02-09 10:30:00,261.53,261.8,261.52,261.75,11416.0,241.4554,241.7047,241.4462,241.6586,11416.0
2022-02-09 10:35:00,261.72,262.07,261.58,262.03,8702.0,241.6309,241.954,241.5016,241.9171,8702.0
2022-02-09 10:40:00,261.99,262.07,261.83,261.87,10029.0,241.8801,241.954,241.7324,241.7693,10029.0
2022-02-09 10:45:00,261.9,262.0,261.75,261.81,7036.0,241.797,241.8894,241.6586,241.714,7036.0
2022-02-09 10:50:00,261.81,261.81,261.49,261.49,6272.0,241.714,241.714,241.4185,241.4185,6272.0
2022-02-09 10:55:00,261.47,261.83,261.46,261.83,9614.0,241.4,241.7324,241.3908,241.7324,9614.0
2022-02-09 11:00:00,261.81,261.81,261.47,261.6,14326.0,241.714,241.714,241.4,241.5201,14326.0
2022-02-09 11:05:00,261.58,261.7,261.37,261.37,16846.0,241.5016,241.6124,241.3077,241.3077,16846.0
2022-02-09 11:10:00,261.33,261.36,261.11,261.16,9775.0,241.2708,241.2985,241.0677,241.1138,9775.0
2022-02-09 11:15:00,261.22,261.3,261.06,261.23,6115.0,241.1692,241.2431,241.0215,241.1785,6115.0
2022-02-09 11:20:00,261.14,261.45,261.14,261.36,17260.0,241.0954,241.3816,241.0954,241.2985,17260.0
2022-02-09 11:25:00,261.43,261.51,261.32,261.45,11034.0,241.3631,241.437,241.2616,241.3816,11034.0
2022-02-09 11:30:00,261.4,261.48,261.07,261.14,8219.0,241.3354,241.4093,241.0308,241.0954,8219.0
2022-02-09 11:35:00,261.14,261.25,260.93,261.25,7880.0,241.0954,241.1969,240.9015,241.1969,7880.0
2022-02-09 11:40:00,261.26,261.51,261.23,261.46,13064.0,241.2062,241.437,241.1785,241.3908,13064.0
2022-02-09 11:45:00,261.47,261.51,261.34,261.34,10802.0,241.4,241.437,241.28,241.28,10802.0
2022-02-09 11:50:00,261.34,261.48,261.25,261.25,5463.0,241.28,241.4093,241.1969,241.1969,5463.0
2022-02-09 11:55:00,261.27,261.5,261.12,261.5,5757.0,241.2154,241.4277,241.0769,241.4277,5757.0
2022-02-09 12:00:00,261.45,261.47,261.27,261.3,8436.0,241.3816,241.4,241.2154,241.2431,8436.0
2022-02-09 12:05:00,261.29,261.29,261.16,261.29,3677.0,241.2339,241.2339,241.1138,241.2339,3677.0
2022-02-09 12:10:00,261.22,261.24,261.02,261.13,6199.0,241.1692,241.1877,240.9846,241.0861,6199.0
2022-02-09 12:15:00,261.12,261.16,260.97,261.12,6819.0,241.0769,241.1138,240.9384,241.0769,6819.0
2022-02-09 12:20:00,261.15,261.3,261.1,261.17,4138.0,241.1046,241.2431,241.0584,241.1231,4138.0
2022-02-09 12:25:00,261.24,261.37,261.16,261.25,6538.0,241.1877,241.3077,241.1138,241.1969,6538.0
2022-02-09 12:30:00,261.22,261.26,260.87,260.88,11331.0,241.1692,241.2062,240.8461,240.8553,11331.0
2022-02-09 12:35:00,260.94,260.97,260.83,260.92,7445.0,240.9107,240.9384,240.8092,240.8923,7445.0
2022-02-09 12:40:00,260.97,260.99,260.77,260.82,9646.0,240.9384,240.9569,240.7538,240.7999,9646.0
2022-02-09 12:45:00,260.82,260.82,260.54,260.62,6865.0,240.7999,240.7999,240.5414,240.6153,6865.0
2022-02-09 12:50:00,260.67,260.69,260.52,260.68,6619.0,240.6615,240.6799,240.523,240.6707,6619.0
2022-02-09 12:55:00,260.68,260.82,260.65,260.73,4916.0,240.6707,240.7999,240.643,240.7168,4916.0
2022-02-09 13:00:00,260.72,260.91,260.68,260.85,4859.0,240.7076,240.883,240.6707,240.8276,4859.0
2022-02-09 13:05:00,260.79,260.88,260.68,260.72,7426.0,240.7722,240.8553,240.6707,240.7076,7426.0
2022-02-09 13:10:00,260.72,260.74,260.58,260.6,7958.0,240.7076,240.7261,240.5784,240.5968,7958.0
2022-02-09 13:15:00,260.63,260.66,260.53,260.61,3654.0,240.6245,240.6522,240.5322,240.6061,3654.0
2022-02-09 13:20:00,260.56,260.56,260.4,260.42,6264.0,240.5599,240.5599,240.4122,240.4306,6264.0
2022-02-09 13:25:00,260.42,260.65,260.4,260.65,18264.0,240.4306,240.643,240.4122,240.643,18264.0
2022-02-09 13:30:00,260.62,260.82,260.58,260.73,7590.0,240.6153,240.7999,240.5784,240.7168,7590.0
2022-02-09 13:35:00,260.71,260.77,260.61,260.69,7269.0,240.6984,240.7538,240.6061,240.6799,7269.0
2022-02-09 13:40:00,260.67,260.85,260.67,260.82,5121.0,240.6615,240.8276,240.6615,240.7999,5121.0
2022-02-09 13:45:00,260.84,260.84,260.68,260.68,4303.0,240.8184,240.8184,240.6707,240.6707,4303.0
2022-02-09 13:50:00,260.66,260.68,260.4,260.4,13379.0,240.6522,240.6707,240.4122,240.4122,13379.0
2022-02-09 13:55:00,260.4,260.49,260.4,260.44,5154.0,240.4122,240.4953,240.4122,240.4491,5154.0
2022-02-09 14:00:00,260.5,260.5,260.35,260.39,10482.0,240.5045,240.5045,240.366,240.4029,10482.0
2022-02-09 14:05:00,260.39,260.51,260.37,260.48,10653.0,240.4029,240.5137,240.3845,240.486,10653.0
2022-02-09 14:10:00,260.45,260.51,260.37,260.42,10341.0,240.4583,240.5137,240.3845,240.4306,10341.0
2022-02-09 14:15:00,260.44,260.47,260.38,260.38,9149.0,240.4491,240.4768,240.3937,240.3937,9149.0
2022-02-09 14:20:00,260.32,260.41,260.21,260.39,20623.0,240.3383,240.4214,240.2368,240.4029,20623.0
2022-02-09 14:25:00,260.4,260.52,260.37,260.49,6603.0,240.4122,240.523,240.3845,240.4953,6603.0
2022-02-09 14:30:00,260.51,260.59,260.41,260.56,38281.0,240.5137,240.5876,240.4214,240.5599,38281.0
2022-02-09 14:35:00,260.6,260.79,260.58,260.68,8365.0,240.5968,240.7722,240.5784,240.6707,8365.0
2022-02-09 14:40:00,260.7,260.79,260.6,260.68,9078.0,240.6892,240.7722,240.5968,240.6707,9078.0
2022-02-09 14:45:00,260.69,260.69,260.48,260.49,6462.0,240.6799,240.6799,240.486,240.4953,6462.0
2022-02-09 14:50:00,260.51,260.59,260.23,260.27,11023.0,240.5137,240.5876,240.2552,240.2922,11023.0
2022-02-09 14:55:00,260.28,260.41,260.25,260.31,7335.0,240.3014,240.4214,240.2737,240.3291,7335.0
2022-02-09 15:00:00,260.32,260.32,259.87,260.05,14822.0,240.3383,240.3383,239.9229,240.089,14822.0
2022-02-09 15:05:00,260.05,260.05,259.56,259.56,19236.0,240.089,240.089,239.6367,239.6367,19236.0
2022-02-09 15:10:00,259.62,259.87,259.59,259.78,16981.0,239.6921,239.9229,239.6644,239.8398,16981.0
2022-02-09 15:15:00,259.82,259.85,259.56,259.82,19669.0,239.8767,239.9044,239.6367,239.8767,19669.0
2022-02-09 15:20:00,259.8,259.8,259.61,259.63,15537.0,239.8582,239.8582,239.6828,239.7013,15537.0
2022-02-09 15:25:00,259.64,259.97,259.64,259.97,15715.0,239.7105,240.0152,239.7105,240.0152,15715.0
2022-02-09 15:30:00,260.0,260.03,259.81,259.95,27309.0,240.0429,240.0706,239.8675,239.9967,27309.0
2022-02-09 15:35:00,259.93,260.2,259.86,259.87,28174.0,239.9783,240.2275,239.9136,239.9229,28174.0
2022-02-09 15:40:00,259.84,259.85,259.41,259.41,31472.0,239.8952,239.9044,239.4982,239.4982,31472.0
2022-02-09 15:45:00,259.45,259.92,259.44,259.84,34973.0,239.5351,239.969,239.5259,239.8952,34973.0
2022-02-09 15:50:00,259.94,260.11,259.66,259.8,61453.0,239.9875,240.1444,239.729,239.8582,61453.0
2022-02-09 15:55:00,259.81,259.91,259.73,259.85,163591.0,239.8675,239.9598,239.7936,239.9044,163591.0
2022-02-10 09:30:00,258.6,259.35,258.53,259.28,49811.0,238.7503,239.4428,238.6857,239.3781,49811.0
2022-02-10 09:35:00,259.15,259.4,258.89,259.05,15008.0,239.2581,239.4889,239.0181,239.1658,15008.0
2022-02-10 09:40:00,259.08,259.85,259.08,259.57,9786.0,239.1935,239.9044,239.1935,239.6459,9786.0
2022-02-10 09:45:00,259.55,259.79,259.42,259.65,12249.0,239.6274,239.849,239.5074,239.7197,12249.0
2022-02-10 09:50:00,259.7,260.44,259.69,260.27,12409.0,239.7659,240.4491,239.7567,240.2922,12409.0
2022-02-10 09:55:00,260.16,260.29,259.95,260.05,13265.0,240.1906,240.3106,239.9967,240.089,13265.0
2022-02-10 10:00:00,260.12,260.26,259.88,260.12,8817.0,240.1537,240.2829,239.9321,240.1537,8817.0
2022-02-10 10:05:00,260.06,260.06,259.62,259.73,16905.0,240.0983,240.0983,239.6921,239.7936,16905.0
2022-02-10 10:10:00,259.8,259.8,259.27,259.44,8660.0,239.8582,239.8582,239.3689,239.5259,8660.0
2022-02-10 10:15:00,259.62,260.11,259.61,260.11,10401.0,239.6921,240.1444,239.6828,240.1444,10401.0
2022-02-10 10:20:00,260.19,260.23,259.46,259.55,13123.0,240.2183,240.2552,239.5443,239.6274,13123.0
2022-02-10 10:25:00,259.57,259.75,259.11,259.12,8226.0,239.6459,239.8121,239.2212,239.2304,8226.0
2022-02-10 10:30:00,259.17,259.2,258.96,259.02,9647.0,239.2766,239.3043,239.0827,239.1381,9647.0
2022-02-10 10:35:00,259.0,259.59,258.92,259.59,15781.0,239.1196,239.6644,239.0458,239.6644,15781.0
2022-02-10 10:40:00,259.57,259.72,259.47,259.56,9886.0,239.6459,239.7844,239.5536,239.6367,9886.0
2022-02-10 10:45:00,259.55,259.56,259.22,259.5,5351.0,239.6274,239.6367,239.3228,239.5813,5351.0
2022-02-10 10:50:00,259.46,259.46,258.82,258.91,11592.0,239.5443,239.5443,238.9535,239.0365,11592.0
2022-02-10 10:55:00,258.94,258.95,258.55,258.82,25640.0,239.0642,239.0735,238.7042,238.9535,25640.0
2022-02-10 11:00:00,258.81,259.03,258.46,258.9,16622.0,238.9442,239.1473,238.6211,239.0273,16622.0
2022-02-10 11:05:00,258.9,259.01,258.78,258.88,5759.0,239.0273,239.1289,238.9165,239.0089,5759.0
2022-02-10 11:10:00,258.84,258.89,258.51,258.51,10229.0,238.9719,239.0181,238.6673,238.6673,10229.0
2022-02-10 11:15:00,258.5,258.66,258.35,258.35,7871.0,238.658,238.8057,238.5195,238.5195,7871.0
2022-02-10 11:20:00,258.26,258.27,257.94,258.09,22737.0,238.4364,238.4457,238.141,238.2795,22737.0
2022-02-10 11:25:00,258.17,258.18,257.95,258.08,7122.0,238.3533,238.3626,238.1502,238.2703,7122.0
2022-02-10 11:30:00,258.15,258.33,258.04,258.04,11395.0,238.3349,238.5011,238.2333,238.2333,11395.0
2022-02-10 11:35:00,258.04,258.35,257.99,258.04,7791.0,238.2333,238.5195,238.1872,238.2333,7791.0
2022-02-10 11:40:00,258.08,258.69,258.08,258.69,12008.0,238.2703,238.8334,238.2703,238.8334,12008.0
2022-02-10 11:45:00,258.65,258.87,258.62,258.7,6672.0,238.7965,238.9996,238.7688,238.8427,6672.0
2022-02-10 11:50:00,258.75,258.92,258.68,258.74,5885.0,238.8888,239.0458,238.8242,238.8796,5885.0
2022-02-10 11:55:00,258.76,259.14,258.74,259.13,13845.0,238.8981,239.2489,238.8796,239.2397,13845.0
2022-02-10 12:00:00,259.13,259.18,259.01,259.14,10456.0,239.2397,239.2858,239.1289,239.2489,10456.0
2022-02-10 12:05:00,259.15,259.34,259.03,259.08,8805.0,239.2581,239.4335,239.1473,239.1935,8805.0
2022-02-10 12:10:00,259.09,259.76,259.09,259.42,27852.0,239.2027,239.8213,239.2027,239.5074,27852.0
2022-02-10 12:15:00,259.42,259.42,259.1,259.36,7629.0,239.5074,239.5074,239.212,239.452,7629.0
2022-02-10 12:20:00,259.31,259.39,259.18,259.34,7750.0,239.4058,239.4797,239.2858,239.4335,7750.0
2022-02-10 12:25:00,259.33,259.42,259.15,259.27,8683.0,239.4243,239.5074,239.2581,239.3689,8683.0
2022-02-10 12:30:00,259.33,259.49,259.12,259.12,14456.0,239.4243,239.572,239.2304,239.2304,14456.0
2022-02-10 12:35:00,259.16,259.16,258.84,258.92,7252.0,239.2674,239.2674,238.9719,239.0458,7252.0
2022-02-10 12:40:00,258.94,259.0,258.78,258.84,3850.0,239.0642,239.1196,238.9165,238.9719,3850.0
2022-02-10 12:45:00,258.8,258.8,257.66,257.89,24265.0,238.935,238.935,237.8825,238.0948,24265.0
2022-02-10 12:50:00,257.8,257.89,257.47,257.78,8951.0,238.0118,238.0948,237.7071,237.9933,8951.0
2022-02-10 12:55:00,257.62,258.15,257.62,258.02,13660.0,237.8456,238.3349,237.8456,238.2149,13660.0
2022-02-10 13:00:00,258.02,258.02,257.6,257.73,9511.0,238.2149,238.2149,237.8271,237.9471,9511.0
2022-02-10 13:05:00,257.81,258.08,257.81,258.03,13444.0,238.021,238.2703,238.021,238.2241,13444.0
2022-02-10 13:10:00,258.09,258.23,258.05,258.1,7421.0,238.2795,238.4087,238.2426,238.2887,7421.0
2022-02-10 13:15:00,258.1,258.1,257.3,257.48,18421.0,238.2887,238.2887,237.5501,237.7163,18421.0
2022-02-10 13:20:00,257.49,257.59,257.35,257.56,5900.0,237.7255,237.8179,237.5963,237.7902,5900.0
2022-02-10 13:25:00,257.67,257.72,257.22,257.22,8116.0,237.8917,237.9379,237.4763,237.4763,8116.0
2022-02-10 13:30:00,257.2,257.34,256.84,256.93,17105.0,237.4578,237.5871,237.1254,237.2085,17105.0
2022-02-10 13:35:00,256.94,257.14,256.82,257.11,16063.0,237.2178,237.4024,237.107,237.3747,16063.0
2022-02-10 13:40:00,257.1,257.17,256.77,256.85,20127.0,237.3655,237.4301,237.0608,237.1347,20127.0
2022-02-10 13:45:00,256.79,256.82,256.39,256.53,25205.0,237.0793,237.107,236.71,236.8392,25205.0
2022-02-10 13:50:00,256.59,256.95,256.57,256.89,8438.0,236.8946,237.227,236.8762,237.1716,8438.0
2022-02-10 13:55:00,256.92,257.02,256.71,257.02,10073.0,237.1993,237.2916,237.0054,237.2916,10073.0
2022-02-10 14:00:00,257.03,257.14,256.78,256.84,19666.0,237.3009,237.4024,237.07,237.1254,19666.0
2022-02-10 14:05:00,256.79,257.27,256.63,257.26,8189.0,237.0793,237.5224,236.9316,237.5132,8189.0
2022-02-10 14:10:00,257.3,257.3,256.96,257.18,9864.0,237.5501,237.5501,237.2362,237.4393,9864.0
2022-02-10 14:15:00,257.19,257.19,256.8,256.81,9681.0,237.4486,237.4486,237.0885,237.0977,9681.0
2022-02-10 14:20:00,256.83,256.96,256.72,256.93,8272.0,237.1162,237.2362,237.0146,237.2085,8272.0
2022-02-10 14:25:00,256.93,257.32,256.92,257.06,7794.0,237.2085,237.5686,237.1993,237.3286,7794.0
2022-02-10 14:30:00,257.14,257.26,256.98,257.07,6012.0,237.4024,237.5132,237.2547,237.3378,6012.0
2022-02-10 14:35:00,257.06,257.15,256.9,256.99,7167.0,237.3286,237.4116,237.1808,237.2639,7167.0
2022-02-10 14:40:00,256.94,257.09,256.79,256.81,12375.0,237.2178,237.3562,237.0793,237.0977,12375.0
2022-02-10 14:45:00,256.85,257.15,256.69,256.73,20485.0,237.1347,237.4116,236.987,237.0239,20485.0
2022-02-10 14:50:00,256.69,256.75,256.31,256.35,9062.0,236.987,237.0423,236.6361,236.673,9062.0
2022-02-10 14:55:00,256.41,256.71,256.41,256.64,5788.0,236.7284,237.0054,236.7284,236.9408,5788.0
2022-02-10 15:00:00,256.66,257.0,256.48,256.94,10853.0,236.9593,237.2732,236.7931,237.2178,10853.0
2022-02-10 15:05:00,257.0,257.21,256.95,257.05,9359.0,237.2732,237.467,237.227,237.3193,9359.0
2022-02-10 15:10:00,257.09,257.33,257.04,257.13,8749.0,237.3562,237.5778,237.3101,237.3932,8749.0
2022-02-10 15:15:00,257.13,257.31,256.78,256.79,12106.0,237.3932,237.5594,237.07,237.0793,12106.0
2022-02-10 15:20:00,256.8,256.95,256.66,256.9,10148.0,237.0885,237.227,236.9593,237.1808,10148.0
2022-02-10 15:25:00,256.89,257.33,256.89,257.08,17256.0,237.1716,237.5778,237.1716,237.347,17256.0
2022-02-10 15:30:00,257.05,257.05,256.51,256.57,16057.0,237.3193,237.3193,236.8208,236.8762,16057.0
2022-02-10 15:35:00,256.63,257.02,256.6,256.73,21750.0,236.9316,237.2916,236.9039,237.0239,21750.0
2022-02-10 15:40:00,256.73,257.02,256.4,256.56,21459.0,237.0239,237.2916,236.7192,236.8669,21459.0
2022-02-10 15:45:00,256.55,256.55,255.97,256.09,33404.0,236.8577,236.8577,236.3222,236.433,33404.0
2022-02-10 15:50:00,256.05,256.74,255.96,256.65,41106.0,236.3961,237.0331,236.313,236.95,41106.0
2022-02-10 15:55:00,256.68,257.22,256.67,256.81,110842.0,236.9777,237.4763,236.9685,237.0977,110842.0
2022-02-11 09:30:00,256.87,257.83,256.58,257.37,67623.0,237.1531,238.0394,236.8854,237.6148,67623.0
2022-02-11 09:35:00,257.32,258.27,257.28,258.18,18473.0,237.5686,238.4457,237.5317,238.3626,18473.0
2022-02-11 09:40:00,258.11,258.28,258.02,258.08,53747.0,238.298,238.4549,238.2149,238.2703,53747.0
2022-02-11 09:45:00,258.04,258.7,257.98,258.43,33908.0,238.2333,238.8427,238.1779,238.5934,33908.0
2022-02-11 09:50:00,258.33,258.61,258.11,258.47,10958.0,238.5011,238.7596,238.298,238.6303,10958.0
2022-02-11 09:55:00,258.47,258.57,258.05,258.37,11079.0,238.6303,238.7226,238.2426,238.538,11079.0
2022-02-11 10:00:00,258.31,258.58,258.28,258.52,17463.0,238.4826,238.7319,238.4549,238.6765,17463.0
2022-02-11 10:05:00,258.52,258.76,258.18,258.28,29426.0,238.6765,238.8981,238.3626,238.4549,29426.0
2022-02-11 10:10:00,258.29,258.41,257.9,258.03,12660.0,238.4641,238.5749,238.1041,238.2241,12660.0
2022-02-11 10:15:00,258.08,258.15,257.71,258.11,10512.0,238.2703,238.3349,237.9287,238.298,10512.0
2022-02-11 10:20:00,258.15,258.15,257.71,258.1,14296.0,238.3349,238.3349,237.9287,238.2887,14296.0
2022-02-11 10:25:00,258.02,258.1,257.85,257.99,17756.0,238.2149,238.2887,238.0579,238.1872,17756.0
2022-02-11 10:30:00,257.98,258.28,257.95,257.95,13247.0,238.1779,238.4549,238.1502,238.1502,13247.0
2022-02-11 10:35:00,257.92,258.36,257.72,258.26,13361.0,238.1225,238.5288,237.9379,238.4364,13361.0
2022-02-11 10:40:00,258.26,258.35,258.21,258.25,12833.0,238.4364,238.5195,238.3903,238.4272,12833.0
2022-02-11 10:45:00,258.26,258.44,258.11,258.19,13024.0,238.4364,238.6026,238.298,238.3718,13024.0
2022-02-11 10:50:00,258.19,258.31,257.93,257.95,19843.0,238.3718,238.4826,238.1318,238.1502,19843.0
2022-02-11 10:55:00,258.01,258.01,257.57,257.68,13317.0,238.2056,238.2056,237.7994,237.901,13317.0
2022-02-11 11:00:00,257.65,258.04,257.62,258.04,10436.0,237.8733,238.2333,237.8456,238.2333,10436.0
2022-02-11 11:05:00,258.04,258.06,257.5,257.5,27810.0,238.2333,238.2518,237.7348,237.7348,27810.0
2022-02-11 11:10:00,257.49,257.54,257.25,257.45,7111.0,237.7255,237.7717,237.504,237.6886,7111.0
2022-02-11 11:15:00,257.43,257.61,257.27,257.49,13448.0,237.6702,237.8363,237.5224,237.7255,13448.0
2022-02-11 11:20:00,257.5,257.65,257.38,257.65,7585.0,237.7348,237.8733,237.624,237.8733,7585.0
2022-02-11 11:25:00,257.65,257.81,257.37,257.38,9233.0,237.8733,238.021,237.6148,237.624,9233.0
2022-02-11 11:30:00,257.39,257.48,257.15,257.23,8606.0,237.6332,237.7163,237.4116,237.4855,8606.0
2022-02-11 11:35:00,257.31,257.64,257.18,257.18,16196.0,237.5594,237.864,237.4393,237.4393,16196.0
2022-02-11 11:40:00,257.23,257.24,256.99,257.08,6771.0,237.4855,237.4947,237.2639,237.347,6771.0
2022-02-11 11:45:00,257.1,257.41,257.07,257.32,7369.0,237.3655,237.6517,237.3378,237.5686,7369.0
2022-02-11 11:50:00,257.25,257.46,257.21,257.46,9572.0,237.504,237.6978,237.467,237.6978,9572.0
2022-02-11 11:55:00,257.46,257.79,257.46,257.76,9300.0,237.6978,238.0025,237.6978,237.9748,9300.0
2022-02-11 12:00:00,257.73,257.85,257.62,257.81,8851.0,237.9471,238.0579,237.8456,238.021,8851.0
2022-02-11 12:05:00,257.84,257.86,257.71,257.78,12165.0,238.0487,238.0671,237.9287,237.9933,12165.0
2022-02-11 12:10:00,257.74,257.91,257.7,257.75,5781.0,237.9564,238.1133,237.9194,237.9656,5781.0
2022-02-11 12:15:00,257.71,257.82,257.5,257.63,6706.0,237.9287,238.0302,237.7348,237.8548,6706.0
2022-02-11 12:20:00,257.66,257.69,257.46,257.54,3818.0,237.8825,237.9102,237.6978,237.7717,3818.0
2022-02-11 12:25:00,257.52,257.67,257.47,257.62,12596.0,237.7532,237.8917,237.7071,237.8456,12596.0
2022-02-11 12:30:00,257.58,257.83,257.56,257.71,7075.0,237.8086,238.0394,237.7902,237.9287,7075.0
2022-02-11 12:35:00,257.78,257.91,257.68,257.86,7615.0,237.9933,238.1133,237.901,238.0671,7615.0
2022-02-11 12:40:00,257.79,257.9,257.66,257.66,3372.0,238.0025,238.1041,237.8825,237.8825,3372.0
2022-02-11 12:45:00,257.62,257.66,257.43,257.48,4951.0,237.8456,237.8825,237.6702,237.7163,4951.0
2022-02-11 12:50:00,257.43,257.45,257.1,257.2,8866.0,237.6702,237.6886,237.3655,237.4578,8866.0
2022-02-11 12:55:00,257.17,257.3,257.17,257.26,3728.0,237.4301,237.5501,237.4301,237.5132,3728.0
2022-02-11 13:00:00,257.3,257.37,257.11,257.12,9645.0,237.5501,237.6148,237.3747,237.3839,9645.0
2022-02-11 13:05:00,257.1,257.86,257.1,257.86,6168.0,237.3655,238.0671,237.3655,238.0671,6168.0
2022-02-11 13:10:00,257.78,257.78,257.49,257.51,5423.0,237.9933,237.9933,237.7255,237.744,5423.0
2022-02-11 13:15:00,257.46,257.48,257.21,257.36,5682.0,237.6978,237.7163,237.467,237.6055,5682.0
2022-02-11 13:20:00,257.3,257.4,257.2,257.2,4515.0,237.5501,237.6425,237.4578,237.4578,4515.0
2022-02-11 13:25:00,257.26,257.26,256.75,256.75,7981.0,237.5132,237.5132,237.0423,237.0423,7981.0
2022-02-11 13:30:00,256.73,256.75,256.28,256.44,8548.0,237.0239,237.0423,236.6084,236.7561,8548.0
2022-02-11 13:35:00,256.4,256.44,255.76,255.76,13887.0,236.7192,236.7561,236.1283,236.1283,13887.0
2022-02-11 13:40:00,255.79,256.03,255.49,255.6,19826.0,236.156,236.3776,235.8791,235.9806,19826.0
2022-02-11 13:45:00,255.6,255.61,254.92,255.46,28452.0,235.9806,235.9899,235.3528,235.8514,28452.0
2022-02-11 13:50:00,255.41,255.7,254.98,255.7,21028.0,235.8052,236.0729,235.4082,236.0729,21028.0
2022-02-11 13:55:00,255.59,255.59,254.99,255.05,14467.0,235.9714,235.9714,235.4174,235.4728,14467.0
2022-02-11 14:00:00,255.03,255.31,254.87,255.26,13566.0,235.4544,235.7129,235.3067,235.6667,13566.0
2022-02-11 14:05:00,255.32,255.56,254.9,255.16,26495.0,235.7221,235.9437,235.3343,235.5744,26495.0
2022-02-11 14:10:00,255.26,255.57,255.17,255.57,12558.0,235.6667,235.9529,235.5836,235.9529,12558.0
2022-02-11 14:15:00,255.55,256.29,255.51,256.07,23424.0,235.9345,236.6177,235.8975,236.4145,23424.0
2022-02-11 14:20:00,256.1,256.14,255.61,255.61,18682.0,236.4422,236.4792,235.9899,235.9899,18682.0
2022-02-11 14:25:00,255.59,255.65,255.14,255.21,14227.0,235.9714,236.0268,235.5559,235.6206,14227.0
2022-02-11 14:30:00,255.31,256.1,255.16,255.96,32891.0,235.7129,236.4422,235.5744,236.313,32891.0
2022-02-11 14:35:00,255.95,256.0,255.77,255.99,13624.0,236.3038,236.3499,236.1376,236.3407,13624.0
2022-02-11 14:40:00,256.02,256.02,255.5,255.53,14352.0,236.3684,236.3684,235.8883,235.916,14352.0
2022-02-11 14:45:00,255.57,255.63,255.19,255.26,14581.0,235.9529,236.0083,235.6021,235.6667,14581.0
2022-02-11 14:50:00,255.12,255.2,254.8,255.12,12341.0,235.5375,235.6113,235.242,235.5375,12341.0
2022-02-11 14:55:00,255.12,255.41,255.06,255.35,14072.0,235.5375,235.8052,235.4821,235.7498,14072.0
2022-02-11 15:00:00,255.38,256.13,255.3,255.94,17514.0,235.7775,236.4699,235.7036,236.2945,17514.0
2022-02-11 15:05:00,255.91,255.97,255.22,255.29,26968.0,236.2668,236.3222,235.6298,235.6944,26968.0
2022-02-11 15:10:00,255.31,255.58,255.1,255.43,23294.0,235.7129,235.9622,235.519,235.8237,23294.0
2022-02-11 15:15:00,255.54,256.0,255.31,255.32,37301.0,235.9252,236.3499,235.7129,235.7221,37301.0
2022-02-11 15:20:00,255.35,255.65,255.19,255.4,18863.0,235.7498,236.0268,235.6021,235.796,18863.0
2022-02-11 15:25:00,255.4,255.81,255.35,255.79,18853.0,235.796,236.1745,235.7498,236.156,18853.0
2022-02-11 15:30:00,255.7,255.8,255.22,255.68,40755.0,236.0729,236.1653,235.6298,236.0545,40755.0
2022-02-11 15:35:00,255.72,255.81,255.39,255.39,29731.0,236.0914,236.1745,235.7867,235.7867,29731.0
2022-02-11 15:40:00,255.42,255.49,254.73,255.31,42949.0,235.8144,235.8791,235.1774,235.7129,42949.0
2022-02-11 15:45:00,255.23,256.33,255.23,256.33,61872.0,235.639,236.6546,235.639,236.6546,61872.0
2022-02-11 15:50:00,256.41,256.63,255.63,255.7,66879.0,236.7284,236.9316,236.0083,236.0729,66879.0
2022-02-11 15:55:00,255.74,256.27,255.04,255.07,178647.0,236.1099,236.5992,235.4636,235.4913,178647.0
2022-02-14 09:30:00,255.91,256.25,255.31,255.63,61702.0,236.2668,236.5807,235.7129,236.0083,61702.0
2022-02-14 09:35:00,255.64,255.88,255.25,255.34,18904.0,236.0175,236.2391,235.6575,235.7406,18904.0
2022-02-14 09:40:00,255.28,255.79,255.26,255.43,19510.0,235.6852,236.156,235.6667,235.8237,19510.0
2022-02-14 09:45:00,255.36,255.36,254.58,254.79,20420.0,235.759,235.759,235.0389,235.2328,20420.0
2022-02-14 09:50:00,254.72,255.26,254.67,254.95,18886.0,235.1682,235.6667,235.122,235.3805,18886.0
2022-02-14 09:55:00,254.94,255.21,254.78,254.79,13787.0,235.3713,235.6206,235.2236,235.2328,13787.0
2022-02-14 10:00:00,254.81,254.9,253.78,253.8,13919.0,235.2513,235.3343,234.3003,234.3188,13919.0
2022-02-14 10:05:00,253.77,254.05,253.71,254.0,16030.0,234.2911,234.5496,234.2357,234.5034,16030.0
2022-02-14 10:10:00,253.99,254.48,253.75,253.75,8853.0,234.4942,234.9466,234.2726,234.2726,8853.0
2022-02-14 10:15:00,253.77,253.83,252.96,253.38,23223.0,234.2911,234.3465,233.5433,233.931,23223.0
2022-02-14 10:20:00,253.47,254.08,253.38,254.08,25548.0,234.0141,234.5773,233.931,234.5773,25548.0
2022-02-14 10:25:00,254.15,254.15,253.63,253.99,8369.0,234.6419,234.6419,234.1618,234.4942,8369.0
2022-02-14 10:30:00,253.88,254.1,253.38,253.54,11143.0,234.3926,234.5958,233.931,234.0787,11143.0
2022-02-14 10:35:00,253.51,253.9,253.51,253.9,20309.0,234.051,234.4111,234.051,234.4111,20309.0
2022-02-14 10:40:00,253.93,253.96,253.63,253.67,16877.0,234.4388,234.4665,234.1618,234.1988,16877.0
2022-02-14 10:45:00,253.62,253.62,253.25,253.47,15337.0,234.1526,234.1526,233.811,234.0141,15337.0
2022-02-14 10:50:00,253.54,253.75,253.32,253.42,8727.0,234.0787,234.2726,233.8756,233.968,8727.0
2022-02-14 10:55:00,253.37,253.47,252.87,252.98,13344.0,233.9218,234.0141,233.4602,233.5617,13344.0
2022-02-14 11:00:00,253.0,253.26,252.96,253.24,15603.0,233.5802,233.8202,233.5433,233.8018,15603.0
2022-02-14 11:05:00,253.22,253.28,252.7,252.83,20268.0,233.7833,233.8387,233.3032,233.4232,20268.0
2022-02-14 11:10:00,252.83,253.13,252.72,252.99,11308.0,233.4232,233.7002,233.3217,233.571,11308.0
2022-02-14 11:15:00,253.03,253.54,252.92,253.53,15215.0,233.6079,234.0787,233.5063,234.0695,15215.0
2022-02-14 11:20:00,253.51,253.52,253.23,253.29,6025.0,234.051,234.0603,233.7925,233.8479,6025.0
2022-02-14 11:25:00,253.3,253.37,253.17,253.25,11056.0,233.8572,233.9218,233.7371,233.811,11056.0
2022-02-14 11:30:00,253.23,253.85,253.23,253.78,21947.0,233.7925,234.3649,233.7925,234.3003,21947.0
2022-02-14 11:35:00,253.86,254.01,253.66,253.66,9007.0,234.3742,234.5127,234.1895,234.1895,9007.0
2022-02-14 11:40:00,253.71,253.86,253.7,253.82,8664.0,234.2357,234.3742,234.2265,234.3372,8664.0
2022-02-14 11:45:00,253.75,254.04,253.7,253.76,11694.0,234.2726,234.5404,234.2265,234.2819,11694.0
2022-02-14 11:50:00,253.76,253.81,253.43,253.45,9825.0,234.2819,234.328,233.9772,233.9956,9825.0
2022-02-14 11:55:00,253.48,253.75,253.41,253.69,4313.0,234.0233,234.2726,233.9587,234.2172,4313.0
2022-02-14 12:00:00,253.64,253.92,253.61,253.68,6544.0,234.1711,234.4296,234.1434,234.208,6544.0
2022-02-14 12:05:00,253.65,253.72,253.5,253.56,6845.0,234.1803,234.2449,234.0418,234.0972,6845.0
2022-02-14 12:10:00,253.59,253.62,253.38,253.4,8514.0,234.1249,234.1526,233.931,233.9495,8514.0
2022-02-14 12:15:00,253.39,253.88,253.33,253.87,13942.0,233.9403,234.3926,233.8849,234.3834,13942.0
2022-02-14 12:20:00,253.89,254.01,253.87,253.96,14488.0,234.4019,234.5127,234.3834,234.4665,14488.0
2022-02-14 12:25:00,253.97,254.04,253.85,254.02,12898.0,234.4757,234.5404,234.3649,234.5219,12898.0
2022-02-14 12:30:00,254.0,254.38,253.99,254.27,9267.0,234.5034,234.8543,234.4942,234.7527,9267.0
2022-02-14 12:35:00,254.31,254.31,253.92,254.09,20389.0,234.7896,234.7896,234.4296,234.5865,20389.0
2022-02-14 12:40:00,254.13,254.62,254.13,254.55,5945.0,234.6235,235.0758,234.6235,235.0112,5945.0
2022-02-14 12:45:00,254.52,254.71,254.34,254.71,7841.0,234.9835,235.1589,234.8173,235.1589,7841.0
2022-02-14 12:50:00,254.71,254.71,254.37,254.5,3925.0,235.1589,235.1589,234.845,234.9651,3925.0
2022-02-14 12:55:00,254.51,254.6,254.38,254.55,7650.0,234.9743,235.0574,234.8543,235.0112,7650.0
2022-02-14 13:00:00,254.56,254.64,254.41,254.59,6635.0,235.0204,235.0943,234.882,235.0481,6635.0
2022-02-14 13:05:00,254.6,254.76,254.5,254.69,12517.0,235.0574,235.2051,234.9651,235.1405,12517.0
2022-02-14 13:10:00,254.72,254.79,254.41,254.44,15704.0,235.1682,235.2328,234.882,234.9097,15704.0
2022-02-14 13:15:00,254.49,254.55,254.38,254.52,6749.0,234.9558,235.0112,234.8543,234.9835,6749.0
2022-02-14 13:20:00,254.51,254.6,254.14,254.19,10127.0,234.9743,235.0574,234.6327,234.6788,10127.0
2022-02-14 13:25:00,254.21,254.41,254.21,254.32,7028.0,234.6973,234.882,234.6973,234.7989,7028.0
2022-02-14 13:30:00,254.29,254.36,253.84,254.07,7206.0,234.7712,234.8358,234.3557,234.5681,7206.0
2022-02-14 13:35:00,253.94,254.22,253.94,254.14,7095.0,234.448,234.7065,234.448,234.6327,7095.0
2022-02-14 13:40:00,254.14,254.15,253.62,253.73,6283.0,234.6327,234.6419,234.1526,234.2542,6283.0
2022-02-14 13:45:00,253.71,253.75,253.11,253.17,11792.0,234.2357,234.2726,233.6817,233.7371,11792.0
2022-02-14 13:50:00,253.17,253.17,252.4,252.46,22406.0,233.7371,233.7371,233.0262,233.0816,22406.0
2022-02-14 13:55:00,252.36,252.71,252.3,252.55,12538.0,232.9893,233.3124,232.9339,233.1647,12538.0
2022-02-14 14:00:00,252.38,252.53,252.28,252.36,10194.0,233.0078,233.1463,232.9155,232.9893,10194.0
2022-02-14 14:05:00,252.34,252.34,251.95,251.98,16200.0,232.9708,232.9708,232.6108,232.6385,16200.0
2022-02-14 14:10:00,251.89,252.34,251.83,252.34,9249.0,232.5554,232.9708,232.5,232.9708,9249.0
2022-02-14 14:15:00,252.37,252.37,252.07,252.11,9110.0,232.9985,232.9985,232.7216,232.7585,9110.0
2022-02-14 14:20:00,252.17,252.28,251.89,251.91,9692.0,232.8139,232.9155,232.5554,232.5739,9692.0
2022-02-14 14:25:00,251.86,252.9,251.67,252.22,23659.0,232.5277,233.4879,232.3523,232.8601,23659.0
2022-02-14 14:30:00,252.11,252.6,252.0,252.52,15406.0,232.7585,233.2109,232.6569,233.137,15406.0
2022-02-14 14:35:00,252.51,252.7,252.15,252.29,24335.0,233.1278,233.3032,232.7954,232.9247,24335.0
2022-02-14 14:40:00,252.29,252.52,252.0,252.11,15649.0,232.9247,233.137,232.6569,232.7585,15649.0
2022-02-14 14:45:00,252.04,252.44,252.03,252.21,9925.0,232.6939,233.0632,232.6846,232.8508,9925.0
2022-02-14 14:50:00,252.24,252.81,252.23,252.32,12457.0,232.8785,233.4048,232.8693,232.9524,12457.0
2022-02-14 14:55:00,252.38,252.53,252.18,252.34,12561.0,233.0078,233.1463,232.8231,232.9708,12561.0
2022-02-14 15:00:00,252.37,252.54,252.3,252.5,8529.0,232.9985,233.1555,232.9339,233.1186,8529.0
2022-02-14 15:05:00,252.38,252.44,251.85,252.42,20386.0,233.0078,233.0632,232.5185,233.0447,20386.0
2022-02-14 15:10:00,252.35,252.73,252.16,252.67,14653.0,232.9801,233.3309,232.8047,233.2755,14653.0
2022-02-14 15:15:00,252.65,252.74,252.41,252.59,17622.0,233.2571,233.3401,233.0355,233.2017,17622.0
2022-02-14 15:20:00,252.49,253.26,252.37,253.15,24384.0,233.1093,233.8202,232.9985,233.7187,24384.0
2022-02-14 15:25:00,253.06,253.25,252.83,252.85,15907.0,233.6356,233.811,233.4232,233.4417,15907.0
2022-02-14 15:30:00,252.79,253.39,252.65,253.31,21595.0,233.3863,233.9403,233.2571,233.8664,21595.0
2022-02-14 15:35:00,253.36,253.43,253.15,253.21,15357.0,233.9126,233.9772,233.7187,233.7741,15357.0
2022-02-14 15:40:00,253.2,253.54,253.2,253.54,26255.0,233.7648,234.0787,233.7648,234.0787,26255.0
2022-02-14 15:45:00,253.58,253.67,253.03,253.53,44393.0,234.1157,234.1988,233.6079,234.0695,44393.0
2022-02-14 15:50:00,253.51,253.51,252.99,253.48,65897.0,234.051,234.051,233.571,234.0233,65897.0
2022-02-14 15:55:00,253.46,253.77,253.32,253.33,105493.0,234.0049,234.2911,233.8756,233.8849,105493.0
2022-02-15 09:30:00,254.82,256.0,254.82,255.84,58533.0,235.2605,236.3499,235.2605,236.2022,58533.0
2022-02-15 09:35:00,255.97,256.61,255.97,256.12,17966.0,236.3222,236.9131,236.3222,236.4607,17966.0
2022-02-15 09:40:00,256.16,256.16,255.16,255.22,13031.0,236.4976,236.4976,235.5744,235.6298,13031.0
2022-02-15 09:45:00,255.32,256.09,255.28,255.56,13043.0,235.7221,236.433,235.6852,235.9437,13043.0
2022-02-15 09:50:00,255.61,255.8,255.32,255.8,11568.0,235.9899,236.1653,235.7221,236.1653,11568.0
2022-02-15 09:55:00,255.9,256.14,255.21,255.3,18651.0,236.2576,236.4792,235.6206,235.7036,18651.0
2022-02-15 10:00:00,255.31,255.56,255.1,255.3,13321.0,235.7129,235.9437,235.519,235.7036,13321.0
2022-02-15 10:05:00,255.25,255.25,254.85,254.89,11944.0,235.6575,235.6575,235.2882,235.3251,11944.0
2022-02-15 10:10:00,254.96,255.24,254.86,255.24,7145.0,235.3897,235.6483,235.2974,235.6483,7145.0
2022-02-15 10:15:00,255.25,256.01,255.24,255.85,15975.0,235.6575,236.3591,235.6483,236.2114,15975.0
2022-02-15 10:20:00,255.89,256.21,255.77,256.16,15567.0,236.2484,236.5438,236.1376,236.4976,15567.0
2022-02-15 10:25:00,256.12,256.43,255.75,256.35,13021.0,236.4607,236.7469,236.1191,236.673,13021.0
2022-02-15 10:30:00,256.4,256.4,256.01,256.04,10162.0,236.7192,236.7192,236.3591,236.3868,10162.0
2022-02-15 10:35:00,256.02,256.25,255.94,256.22,14930.0,236.3684,236.5807,236.2945,236.553,14930.0
2022-02-15 10:40:00,256.29,256.58,256.29,256.36,13029.0,236.6177,236.8854,236.6177,236.6823,13029.0
2022-02-15 10:45:00,256.42,256.82,256.42,256.82,7971.0,236.7377,237.107,236.7377,237.107,7971.0
2022-02-15 10:50:00,256.87,256.92,256.48,256.67,15802.0,237.1531,237.1993,236.7931,236.9685,15802.0
2022-02-15 10:55:00,256.66,256.8,256.56,256.68,10351.0,236.9593,237.0885,236.8669,236.9777,10351.0
2022-02-15 11:00:00,256.67,256.71,256.37,256.56,11726.0,236.9685,237.0054,236.6915,236.8669,11726.0
2022-02-15 11:05:00,256.53,256.61,256.32,256.5,9015.0,236.8392,236.9131,236.6454,236.8115,9015.0
2022-02-15 11:10:00,256.5,256.5,256.08,256.09,7759.0,236.8115,236.8115,236.4238,236.433,7759.0
2022-02-15 11:15:00,256.1,256.1,255.87,255.88,9075.0,236.4422,236.4422,236.2299,236.2391,9075.0
2022-02-15 11:20:00,255.89,255.89,255.62,255.64,8441.0,236.2484,236.2484,235.9991,236.0175,8441.0
2022-02-15 11:25:00,255.58,255.61,255.21,255.31,10909.0,235.9622,235.9899,235.6206,235.7129,10909.0
2022-02-15 11:30:00,255.36,255.57,255.34,255.57,5908.0,235.759,235.9529,235.7406,235.9529,5908.0
2022-02-15 11:35:00,255.67,255.87,255.52,255.78,12762.0,236.0452,236.2299,235.9068,236.1468,12762.0
2022-02-15 11:40:00,255.75,255.8,255.6,255.6,6660.0,236.1191,236.1653,235.9806,235.9806,6660.0
2022-02-15 11:45:00,255.67,255.71,255.53,255.54,5358.0,236.0452,236.0822,235.916,235.9252,5358.0
2022-02-15 11:50:00,255.58,255.58,255.09,255.1,10304.0,235.9622,235.9622,235.5098,235.519,10304.0
2022-02-15 11:55:00,255.11,255.51,255.07,255.45,11892.0,235.5282,235.8975,235.4913,235.8421,11892.0
2022-02-15 12:00:00,255.47,255.74,255.4,255.48,9952.0,235.8606,236.1099,235.796,235.8698,9952.0
2022-02-15 12:05:00,255.46,255.58,255.41,255.49,8546.0,235.8514,235.9622,235.8052,235.8791,8546.0
2022-02-15 12:10:00,255.51,255.52,255.27,255.27,9596.0,235.8975,235.9068,235.6759,235.6759,9596.0
2022-02-15 12:15:00,255.32,255.32,255.11,255.26,8619.0,235.7221,235.7221,235.5282,235.6667,8619.0
2022-02-15 12:20:00,255.28,255.33,254.8,254.85,11154.0,235.6852,235.7313,235.242,235.2882,11154.0
2022-02-15 12:25:00,254.87,255.04,254.8,254.99,5281.0,235.3067,235.4636,235.242,235.4174,5281.0
2022-02-15 12:30:00,254.89,254.96,254.76,254.78,6759.0,235.3251,235.3897,235.2051,235.2236,6759.0
2022-02-15 12:35:00,254.8,254.95,254.68,254.91,8311.0,235.242,235.3805,235.1312,235.3436,8311.0
2022-02-15 12:40:00,254.85,254.85,254.69,254.72,4690.0,235.2882,235.2882,235.1405,235.1682,4690.0
2022-02-15 12:45:00,254.75,254.77,254.43,254.49,10297.0,235.1959,235.2143,234.9004,234.9558,10297.0
2022-02-15 12:50:00,254.53,254.68,254.53,254.61,6927.0,234.9927,235.1312,234.9927,235.0666,6927.0
2022-02-15 12:55:00,254.62,254.66,254.52,254.52,7197.0,235.0758,235.1128,234.9835,234.9835,7197.0
2022-02-15 13:00:00,254.57,254.85,254.56,254.77,7017.0,235.0297,235.2882,235.0204,235.2143,7017.0
2022-02-15 13:05:00,254.79,254.95,254.62,254.93,5104.0,235.2328,235.3805,235.0758,235.362,5104.0
2022-02-15 13:10:00,254.96,254.99,254.81,254.85,12343.0,235.3897,235.4174,235.2513,235.2882,12343.0
2022-02-15 13:15:00,254.83,254.83,254.73,254.82,8861.0,235.2697,235.2697,235.1774,235.2605,8861.0
2022-02-15 13:20:00,254.83,255.13,254.83,255.04,6445.0,235.2697,235.5467,235.2697,235.4636,6445.0
2022-02-15 13:25:00,255.05,255.21,255.01,255.16,7972.0,235.4728,235.6206,235.4359,235.5744,7972.0
2022-02-15 13:30:00,255.18,255.25,255.07,255.07,9793.0,235.5929,235.6575,235.4913,235.4913,9793.0
2022-02-15 13:35:00,255.13,255.16,254.99,254.99,7286.0,235.5467,235.5744,235.4174,235.4174,7286.0
2022-02-15 13:40:00,255.0,255.24,255.0,255.16,7135.0,235.4267,235.6483,235.4267,235.5744,7135.0
2022-02-15 13:45:00,255.14,255.16,255.02,255.09,5430.0,235.5559,235.5744,235.4451,235.5098,5430.0
2022-02-15 13:50:00,255.06,255.11,254.97,255.08,7049.0,235.4821,235.5282,235.399,235.5005,7049.0
2022-02-15 13:55:00,255.11,255.22,255.11,255.12,6959.0,235.5282,235.6298,235.5282,235.5375,6959.0
2022-02-15 14:00:00,255.13,255.13,254.88,254.95,14704.0,235.5467,235.5467,235.3159,235.3805,14704.0
2022-02-15 14:05:00,254.91,254.94,254.63,254.65,17631.0,235.3436,235.3713,235.0851,235.1035,17631.0
2022-02-15 14:10:00,254.67,254.76,254.59,254.59,11494.0,235.122,235.2051,235.0481,235.0481,11494.0
2022-02-15 14:15:00,254.61,254.73,254.46,254.68,11207.0,235.0666,235.1774,234.9281,235.1312,11207.0
2022-02-15 14:20:00,254.66,254.89,254.66,254.77,10056.0,235.1128,235.3251,235.1128,235.2143,10056.0
2022-02-15 14:25:00,254.76,254.9,254.73,254.9,10320.0,235.2051,235.3343,235.1774,235.3343,10320.0
2022-02-15 14:30:00,254.92,255.0,254.81,254.83,8893.0,235.3528,235.4267,235.2513,235.2697,8893.0
2022-02-15 14:35:00,254.89,254.92,254.78,254.81,9801.0,235.3251,235.3528,235.2236,235.2513,9801.0
2022-02-15 14:40:00,254.78,254.81,254.49,254.71,16998.0,235.2236,235.2513,234.9558,235.1589,16998.0
2022-02-15 14:45:00,254.76,254.83,254.28,254.35,8324.0,235.2051,235.2697,234.7619,234.8266,8324.0
2022-02-15 14:50:00,254.29,254.53,254.29,254.53,10820.0,234.7712,234.9927,234.7712,234.9927,10820.0
2022-02-15 14:55:00,254.53,254.65,254.45,254.54,7118.0,234.9927,235.1035,234.9189,235.002,7118.0
2022-02-15 15:00:00,254.52,254.76,254.52,254.74,9380.0,234.9835,235.2051,234.9835,235.1866,9380.0
2022-02-15 15:05:00,254.75,254.76,254.53,254.53,9196.0,235.1959,235.2051,234.9927,234.9927,9196.0
2022-02-15 15:10:00,254.52,254.55,254.4,254.42,10565.0,234.9835,235.0112,234.8727,234.8912,10565.0
2022-02-15 15:15:00,254.45,254.55,254.3,254.54,10621.0,234.9189,235.0112,234.7804,235.002,10621.0
2022-02-15 15:20:00,254.56,254.58,254.33,254.34,19622.0,235.0204,235.0389,234.8081,234.8173,19622.0
2022-02-15 15:25:00,254.33,254.41,254.26,254.4,8190.0,234.8081,234.882,234.7435,234.8727,8190.0
2022-02-15 15:30:00,254.39,254.39,254.0,254.1,29789.0,234.8635,234.8635,234.5034,234.5958,29789.0
2022-02-15 15:35:00,254.05,254.19,253.63,253.67,23304.0,234.5496,234.6788,234.1618,234.1988,23304.0
2022-02-15 15:40:00,253.64,254.0,253.56,253.95,25529.0,234.1711,234.5034,234.0972,234.4573,25529.0
2022-02-15 15:45:00,253.95,254.04,253.68,253.87,28855.0,234.4573,234.5404,234.208,234.3834,28855.0
2022-02-15 15:50:00,253.86,254.4,253.81,254.04,44223.0,234.3742,234.8727,234.328,234.5404,44223.0
2022-02-15 15:55:00,253.99,254.15,253.73,253.93,143532.0,234.4942,234.6419,234.2542,234.4388,143532.0
2022-02-16 09:30:00,253.77,254.52,253.56,253.56,63496.0,234.2911,234.9835,234.0972,234.0972,63496.0
2022-02-16 09:35:00,253.59,254.6,253.59,254.6,21539.0,234.1249,235.0574,234.1249,235.0574,21539.0
2022-02-16 09:40:00,254.51,254.53,253.69,253.99,20156.0,234.9743,234.9927,234.2172,234.4942,20156.0
2022-02-16 09:45:00,254.02,254.2,253.74,253.98,9960.0,234.5219,234.6881,234.2634,234.485,9960.0
2022-02-16 09:50:00,254.03,254.03,253.51,253.75,22226.0,234.5311,234.5311,234.051,234.2726,22226.0
2022-02-16 09:55:00,253.75,253.92,253.71,253.79,20885.0,234.2726,234.4296,234.2357,234.3096,20885.0
2022-02-16 10:00:00,253.75,254.1,253.72,254.09,24106.0,234.2726,234.5958,234.2449,234.5865,24106.0
2022-02-16 10:05:00,254.12,254.17,253.78,253.98,15496.0,234.6142,234.6604,234.3003,234.485,15496.0
2022-02-16 10:10:00,253.95,254.13,253.53,253.53,14492.0,234.4573,234.6235,234.0695,234.0695,14492.0
2022-02-16 10:15:00,253.5,253.5,252.51,252.58,10665.0,234.0418,234.0418,233.1278,233.1924,10665.0
2022-02-16 10:20:00,252.63,252.73,252.4,252.62,8590.0,233.2386,233.3309,233.0262,233.2294,8590.0
2022-02-16 10:25:00,252.66,252.76,252.06,252.19,13253.0,233.2663,233.3586,232.7123,232.8324,13253.0
2022-02-16 10:30:00,252.21,252.4,252.03,252.08,16624.0,232.8508,233.0262,232.6846,232.7308,16624.0
2022-02-16 10:35:00,252.1,252.41,252.07,252.4,9013.0,232.7493,233.0355,232.7216,233.0262,9013.0
2022-02-16 10:40:00,252.42,252.44,252.12,252.34,10332.0,233.0447,233.0632,232.7677,232.9708,10332.0
2022-02-16 10:45:00,252.35,252.42,251.95,252.01,10323.0,232.9801,233.0447,232.6108,232.6662,10323.0
2022-02-16 10:50:00,251.98,252.04,251.65,251.93,22705.0,232.6385,232.6939,232.3338,232.5923,22705.0
2022-02-16 10:55:00,251.93,251.95,251.52,251.69,11427.0,232.5923,232.6108,232.2138,232.3707,11427.0
2022-02-16 11:00:00,251.73,252.13,251.73,251.97,13335.0,232.4077,232.777,232.4077,232.6293,13335.0
2022-02-16 11:05:00,251.98,252.3,251.76,252.28,11316.0,232.6385,232.9339,232.4354,232.9155,11316.0
2022-02-16 11:10:00,252.24,252.24,252.04,252.21,6439.0,232.8785,232.8785,232.6939,232.8508,6439.0
2022-02-16 11:15:00,252.23,252.42,252.03,252.18,9821.0,232.8693,233.0447,232.6846,232.8231,9821.0
2022-02-16 11:20:00,252.17,252.53,252.17,252.53,7315.0,232.8139,233.1463,232.8139,233.1463,7315.0
2022-02-16 11:25:00,252.57,252.68,252.36,252.68,22378.0,233.1832,233.2848,232.9893,233.2848,22378.0
2022-02-16 11:30:00,252.68,252.69,252.33,252.38,14334.0,233.2848,233.294,232.9616,233.0078,14334.0
2022-02-16 11:35:00,252.43,252.56,252.35,252.41,8571.0,233.0539,233.174,232.9801,233.0355,8571.0
2022-02-16 11:40:00,252.5,252.62,252.42,252.51,5944.0,233.1186,233.2294,233.0447,233.1278,5944.0
2022-02-16 11:45:00,252.54,252.58,252.42,252.58,5469.0,233.1555,233.1924,233.0447,233.1924,5469.0
2022-02-16 11:50:00,252.58,252.71,252.54,252.55,6906.0,233.1924,233.3124,233.1555,233.1647,6906.0
2022-02-16 11:55:00,252.5,252.72,252.42,252.44,4790.0,233.1186,233.3217,233.0447,233.0632,4790.0
2022-02-16 12:00:00,252.49,252.6,252.44,252.46,5462.0,233.1093,233.2109,233.0632,233.0816,5462.0
2022-02-16 12:05:00,252.43,252.51,252.2,252.28,5658.0,233.0539,233.1278,232.8416,232.9155,5658.0
2022-02-16 12:10:00,252.26,252.48,252.2,252.37,21099.0,232.897,233.1001,232.8416,232.9985,21099.0
2022-02-16 12:15:00,252.44,252.45,252.27,252.35,6854.0,233.0632,233.0724,232.9062,232.9801,6854.0
2022-02-16 12:20:00,252.34,252.38,252.13,252.13,6662.0,232.9708,233.0078,232.777,232.777,6662.0
2022-02-16 12:25:00,252.16,252.2,251.97,251.97,7669.0,232.8047,232.8416,232.6293,232.6293,7669.0
2022-02-16 12:30:00,251.94,251.94,251.46,251.46,11359.0,232.6016,232.6016,232.1584,232.1584,11359.0
2022-02-16 12:35:00,251.53,251.6,251.37,251.6,6811.0,232.223,232.2877,232.0753,232.2877,6811.0
2022-02-16 12:40:00,251.63,251.83,251.57,251.64,8171.0,232.3153,232.5,232.26,232.3246,8171.0
2022-02-16 12:45:00,251.66,251.73,251.51,251.52,8334.0,232.343,232.4077,232.2046,232.2138,8334.0
2022-02-16 12:50:00,251.54,251.86,251.4,251.81,20205.0,232.2323,232.5277,232.103,232.4815,20205.0
2022-02-16 12:55:00,251.85,252.04,251.78,251.99,21318.0,232.5185,232.6939,232.4538,232.6477,21318.0
2022-02-16 13:00:00,251.94,251.99,251.65,251.65,15329.0,232.6016,232.6477,232.3338,232.3338,15329.0
2022-02-16 13:05:00,251.63,251.68,251.44,251.5,10526.0,232.3153,232.3615,232.1399,232.1953,10526.0
2022-02-16 13:10:00,251.47,251.59,251.38,251.52,21415.0,232.1676,232.2784,232.0845,232.2138,21415.0
2022-02-16 13:15:00,251.53,251.54,251.31,251.42,10328.0,232.223,232.2323,232.0199,232.1215,10328.0
2022-02-16 13:20:00,251.43,251.48,251.31,251.34,11912.0,232.1307,232.1769,232.0199,232.0476,11912.0
2022-02-16 13:25:00,251.33,251.7,251.31,251.68,12821.0,232.0384,232.38,232.0199,232.3615,12821.0
2022-02-16 13:30:00,251.66,251.76,251.6,251.64,11020.0,232.343,232.4354,232.2877,232.3246,11020.0
2022-02-16 13:35:00,251.63,251.66,251.41,251.43,10141.0,232.3153,232.343,232.1122,232.1307,10141.0
2022-02-16 13:40:00,251.43,251.43,251.26,251.34,11097.0,232.1307,232.1307,231.9737,232.0476,11097.0
2022-02-16 13:45:00,251.37,251.47,251.28,251.3,9597.0,232.0753,232.1676,231.9922,232.0107,9597.0
2022-02-16 13:50:00,251.3,251.66,251.29,251.63,17991.0,232.0107,232.343,232.0014,232.3153,17991.0
2022-02-16 13:55:00,251.63,251.63,251.3,251.47,6913.0,232.3153,232.3153,232.0107,232.1676,6913.0
2022-02-16 14:00:00,251.47,252.21,251.2,251.92,11702.0,232.1676,232.8508,231.9184,232.5831,11702.0
2022-02-16 14:05:00,252.16,252.5,251.88,252.24,10415.0,232.8047,233.1186,232.5462,232.8785,10415.0
2022-02-16 14:10:00,252.24,252.24,251.92,252.12,11840.0,232.8785,232.8785,232.5831,232.7677,11840.0
2022-02-16 14:15:00,252.22,252.48,252.15,252.35,6518.0,232.8601,233.1001,232.7954,232.9801,6518.0
2022-02-16 14:20:00,252.34,252.97,252.34,252.97,10365.0,232.9708,233.5525,232.9708,233.5525,10365.0
2022-02-16 14:25:00,252.94,253.02,252.67,252.8,11154.0,233.5248,233.5987,233.2755,233.3955,11154.0
2022-02-16 14:30:00,252.82,253.14,252.69,252.7,9789.0,233.414,233.7094,233.294,233.3032,9789.0
2022-02-16 14:35:00,252.76,252.82,252.45,252.73,11759.0,233.3586,233.414,233.0724,233.3309,11759.0
2022-02-16 14:40:00,252.72,252.73,252.45,252.53,8945.0,233.3217,233.3309,233.0724,233.1463,8945.0
2022-02-16 14:45:00,252.51,252.74,252.4,252.41,8406.0,233.1278,233.3401,233.0262,233.0355,8406.0
2022-02-16 14:50:00,252.39,252.76,252.39,252.75,16383.0,233.017,233.3586,233.017,233.3494,16383.0
2022-02-16 14:55:00,252.83,253.28,252.83,253.28,26199.0,233.4232,233.8387,233.4232,233.8387,26199.0
2022-02-16 15:00:00,253.3,253.59,253.18,253.52,14807.0,233.8572,234.1249,233.7464,234.0603,14807.0
2022-02-16 15:05:00,253.52,253.55,253.26,253.34,6378.0,234.0603,234.088,233.8202,233.8941,6378.0
2022-02-16 15:10:00,253.38,253.4,253.03,253.1,13939.0,233.931,233.9495,233.6079,233.6725,13939.0
2022-02-16 15:15:00,253.13,253.5,253.02,253.49,19179.0,233.7002,234.0418,233.5987,234.0326,19179.0
2022-02-16 15:20:00,253.56,253.74,253.36,253.36,19056.0,234.0972,234.2634,233.9126,233.9126,19056.0
2022-02-16 15:25:00,253.35,253.44,253.28,253.44,13284.0,233.9033,233.9864,233.8387,233.9864,13284.0
2022-02-16 15:30:00,253.41,253.56,253.27,253.48,13173.0,233.9587,234.0972,233.8295,234.0233,13173.0
2022-02-16 15:35:00,253.57,253.72,253.47,253.67,20757.0,234.1064,234.2449,234.0141,234.1988,20757.0
2022-02-16 15:40:00,253.67,253.87,253.55,253.68,22519.0,234.1988,234.3834,234.088,234.208,22519.0
2022-02-16 15:45:00,253.67,253.87,253.58,253.85,22550.0,234.1988,234.3834,234.1157,234.3649,22550.0
2022-02-16 15:50:00,253.88,253.97,253.38,253.41,35225.0,234.3926,234.4757,233.931,233.9587,35225.0
2022-02-16 15:55:00,253.41,253.42,252.89,253.1,84826.0,233.9587,233.968,233.4786,233.6725,84826.0
2022-02-17 09:30:00,251.48,252.6,251.48,251.67,53518.0,232.1769,233.2109,232.1769,232.3523,53518.0
2022-02-17 09:35:00,252.09,252.12,251.4,251.9,15732.0,232.74,232.7677,232.103,232.5646,15732.0
2022-02-17 09:40:00,251.96,251.96,250.92,251.38,12858.0,232.62,232.62,231.6598,232.0845,12858.0
2022-02-17 09:45:00,251.29,251.37,250.78,250.87,17462.0,232.0014,232.0753,231.5306,231.6137,17462.0
2022-02-17 09:50:00,250.79,250.89,250.16,250.24,16208.0,231.5398,231.6321,230.9582,231.032,16208.0
2022-02-17 09:55:00,250.23,250.52,250.1,250.27,18796.0,231.0228,231.2905,230.9028,231.0597,18796.0
2022-02-17 10:00:00,250.34,251.0,250.0,250.87,21678.0,231.1244,231.7337,230.8105,231.6137,21678.0
2022-02-17 10:05:00,250.87,251.21,250.62,250.87,12475.0,231.6137,231.9276,231.3829,231.6137,12475.0
2022-02-17 10:10:00,250.92,251.13,250.71,251.13,9316.0,231.6598,231.8537,231.466,231.8537,9316.0
2022-02-17 10:15:00,251.07,251.23,250.91,251.12,5574.0,231.7983,231.9461,231.6506,231.8445,5574.0
2022-02-17 10:20:00,251.09,251.18,250.6,250.65,16340.0,231.8168,231.8999,231.3644,231.4106,16340.0
2022-02-17 10:25:00,250.7,250.83,250.41,250.47,12244.0,231.4567,231.5768,231.189,231.2444,12244.0
2022-02-17 10:30:00,250.52,251.01,250.49,250.87,15915.0,231.2905,231.7429,231.2629,231.6137,15915.0
2022-02-17 10:35:00,250.81,251.09,250.77,251.06,18781.0,231.5583,231.8168,231.5214,231.7891,18781.0
2022-02-17 10:40:00,251.03,251.19,251.01,251.04,7305.0,231.7614,231.9091,231.7429,231.7706,7305.0
2022-02-17 10:45:00,251.02,251.54,250.95,251.28,12083.0,231.7522,232.2323,231.6875,231.9922,12083.0
2022-02-17 10:50:00,251.28,251.75,251.25,251.71,18239.0,231.9922,232.4261,231.9645,232.3892,18239.0
2022-02-17 10:55:00,251.78,252.0,251.71,251.95,14438.0,232.4538,232.6569,232.3892,232.6108,14438.0
2022-02-17 11:00:00,251.98,252.27,251.94,252.21,10008.0,232.6385,232.9062,232.6016,232.8508,10008.0
2022-02-17 11:05:00,252.2,252.44,251.91,251.93,12767.0,232.8416,233.0632,232.5739,232.5923,12767.0
2022-02-17 11:10:00,251.97,252.11,251.88,252.06,5571.0,232.6293,232.7585,232.5462,232.7123,5571.0
2022-02-17 11:15:00,251.98,252.22,251.96,252.0,6229.0,232.6385,232.8601,232.62,232.6569,6229.0
2022-02-17 11:20:00,252.05,252.06,251.67,251.67,7689.0,232.7031,232.7123,232.3523,232.3523,7689.0
2022-02-17 11:25:00,251.65,251.89,251.59,251.74,8867.0,232.3338,232.5554,232.2784,232.4169,8867.0
2022-02-17 11:30:00,251.72,251.72,251.39,251.43,8513.0,232.3984,232.3984,232.0938,232.1307,8513.0
2022-02-17 11:35:00,251.49,251.62,251.31,251.32,8764.0,232.1861,232.3061,232.0199,232.0291,8764.0
2022-02-17 11:40:00,251.34,251.59,251.34,251.5,4280.0,232.0476,232.2784,232.0476,232.1953,4280.0
2022-02-17 11:45:00,251.47,252.02,251.39,251.96,7966.0,232.1676,232.6754,232.0938,232.62,7966.0
2022-02-17 11:50:00,251.94,252.0,251.82,251.92,3652.0,232.6016,232.6569,232.4908,232.5831,3652.0
2022-02-17 11:55:00,251.96,252.03,251.81,251.84,9822.0,232.62,232.6846,232.4815,232.5092,9822.0
2022-02-17 12:00:00,251.88,252.2,251.83,252.2,10968.0,232.5462,232.8416,232.5,232.8416,10968.0
2022-02-17 12:05:00,252.27,252.31,251.97,252.02,12817.0,232.9062,232.9432,232.6293,232.6754,12817.0
2022-02-17 12:10:00,252.0,252.02,251.7,251.83,21448.0,232.6569,232.6754,232.38,232.5,21448.0
2022-02-17 12:15:00,251.83,251.92,251.69,251.69,8816.0,232.5,232.5831,232.3707,232.3707,8816.0
2022-02-17 12:20:00,251.69,251.81,251.63,251.68,11964.0,232.3707,232.4815,232.3153,232.3615,11964.0
2022-02-17 12:25:00,251.68,251.89,251.68,251.89,5558.0,232.3615,232.5554,232.3615,232.5554,5558.0
2022-02-17 12:30:00,251.86,252.08,251.78,252.08,10149.0,232.5277,232.7308,232.4538,232.7308,10149.0
2022-02-17 12:35:00,252.08,252.1,251.9,251.94,9755.0,232.7308,232.7493,232.5646,232.6016,9755.0
2022-02-17 12:40:00,251.89,252.02,251.86,252.01,12196.0,232.5554,232.6754,232.5277,232.6662,12196.0
2022-02-17 12:45:00,252.07,252.11,251.88,252.04,9106.0,232.7216,232.7585,232.5462,232.6939,9106.0
2022-02-17 12:50:00,251.98,252.15,251.95,252.11,11811.0,232.6385,232.7954,232.6108,232.7585,11811.0
2022-02-17 12:55:00,252.15,252.22,252.07,252.09,15366.0,232.7954,232.8601,232.7216,232.74,15366.0
2022-02-17 13:00:00,252.1,252.19,252.08,252.12,8804.0,232.7493,232.8324,232.7308,232.7677,8804.0
2022-02-17 13:05:00,252.15,252.17,251.92,251.92,10796.0,232.7954,232.8139,232.5831,232.5831,10796.0
2022-02-17 13:10:00,252.0,252.25,251.97,252.25,9242.0,232.6569,232.8878,232.6293,232.8878,9242.0
2022-02-17 13:15:00,252.32,252.51,252.32,252.41,13202.0,232.9524,233.1278,232.9524,233.0355,13202.0
2022-02-17 13:20:00,252.43,252.6,252.29,252.37,10406.0,233.0539,233.2109,232.9247,232.9985,10406.0
2022-02-17 13:25:00,252.42,252.43,252.24,252.43,8427.0,233.0447,233.0539,232.8785,233.0539,8427.0
2022-02-17 13:30:00,252.4,252.88,252.36,252.69,9570.0,233.0262,233.4694,232.9893,233.294,9570.0
2022-02-17 13:35:00,252.62,252.82,252.58,252.62,19188.0,233.2294,233.414,233.1924,233.2294,19188.0
2022-02-17 13:40:00,252.59,252.63,252.42,252.55,11320.0,233.2017,233.2386,233.0447,233.1647,11320.0
2022-02-17 13:45:00,252.5,252.62,252.3,252.39,15083.0,233.1186,233.2294,232.9339,233.017,15083.0
2022-02-17 13:50:00,252.38,252.62,252.37,252.46,6713.0,233.0078,233.2294,232.9985,233.0816,6713.0
2022-02-17 13:55:00,252.48,252.48,252.33,252.35,7418.0,233.1001,233.1001,232.9616,232.9801,7418.0
2022-02-17 14:00:00,252.34,252.35,252.09,252.15,7410.0,232.9708,232.9801,232.74,232.7954,7410.0
2022-02-17 14:05:00,252.16,252.24,252.02,252.05,8438.0,232.8047,232.8785,232.6754,232.7031,8438.0
2022-02-17 14:10:00,252.07,252.07,251.83,252.03,20220.0,232.7216,232.7216,232.5,232.6846,20220.0
2022-02-17 14:15:00,251.98,252.12,251.96,252.08,8528.0,232.6385,232.7677,232.62,232.7308,8528.0
2022-02-17 14:20:00,252.06,252.08,251.53,251.57,16544.0,232.7123,232.7308,232.223,232.26,16544.0
2022-02-17 14:25:00,251.57,251.58,251.2,251.27,15754.0,232.26,232.2692,231.9184,231.983,15754.0
2022-02-17 14:30:00,251.26,251.36,251.07,251.16,12481.0,231.9737,232.0661,231.7983,231.8814,12481.0
2022-02-17 14:35:00,251.1,251.22,250.97,251.18,15967.0,231.826,231.9368,231.706,231.8999,15967.0
2022-02-17 14:40:00,251.19,251.2,250.94,251.0,15936.0,231.9091,231.9184,231.6783,231.7337,15936.0
2022-02-17 14:45:00,251.01,251.3,251.0,251.25,14706.0,231.7429,232.0107,231.7337,231.9645,14706.0
2022-02-17 14:50:00,251.26,251.28,251.02,251.21,13565.0,231.9737,231.9922,231.7522,231.9276,13565.0
2022-02-17 14:55:00,251.23,251.31,251.12,251.17,11910.0,231.9461,232.0199,231.8445,231.8907,11910.0
2022-02-17 15:00:00,251.17,251.26,250.95,250.96,10392.0,231.8907,231.9737,231.6875,231.6968,10392.0
2022-02-17 15:05:00,250.96,251.03,250.66,250.67,11249.0,231.6968,231.7614,231.4198,231.429,11249.0
2022-02-17 15:10:00,250.66,250.97,250.59,250.78,22933.0,231.4198,231.706,231.3552,231.5306,22933.0
2022-02-17 15:15:00,250.77,251.01,250.51,250.98,12491.0,231.5214,231.7429,231.2813,231.7152,12491.0
2022-02-17 15:20:00,250.96,251.28,250.95,251.12,28336.0,231.6968,231.9922,231.6875,231.8445,28336.0
2022-02-17 15:25:00,251.09,251.18,250.93,251.02,14468.0,231.8168,231.8999,231.6691,231.7522,14468.0
2022-02-17 15:30:00,251.02,251.25,250.86,250.98,18405.0,231.7522,231.9645,231.6045,231.7152,18405.0
2022-02-17 15:35:00,251.04,251.62,251.02,251.51,21404.0,231.7706,232.3061,231.7522,232.2046,21404.0
2022-02-17 15:40:00,251.51,251.54,251.39,251.41,32308.0,232.2046,232.2323,232.0938,232.1122,32308.0
2022-02-17 15:45:00,251.42,251.75,251.16,251.19,29552.0,232.1215,232.4261,231.8814,231.9091,29552.0
2022-02-17 15:50:00,251.23,251.28,250.59,250.93,61178.0,231.9461,231.9922,231.3552,231.6691,61178.0
2022-02-17 15:55:00,250.93,251.13,250.71,250.9,136322.0,231.6691,231.8537,231.466,231.6414,136322.0
2022-02-18 09:30:00,250.34,251.1,250.34,250.59,136030.0,231.1244,231.826,231.1244,231.3552,136030.0
2022-02-18 09:35:00,250.77,251.05,250.63,250.77,14909.0,231.5214,231.7799,231.3921,231.5214,14909.0
2022-02-18 09:40:00,250.76,250.98,250.54,250.98,10523.0,231.5121,231.7152,231.309,231.7152,10523.0
2022-02-18 09:45:00,251.07,251.68,251.07,251.35,10813.0,231.7983,232.3615,231.7983,232.0568,10813.0
2022-02-18 09:50:00,251.27,251.29,250.7,251.07,9038.0,231.983,232.0014,231.4567,231.7983,9038.0
2022-02-18 09:55:00,251.08,251.71,251.08,251.7,7748.0,231.8076,232.3892,231.8076,232.38,7748.0
2022-02-18 10:00:00,251.64,252.25,251.58,252.25,12157.0,232.3246,232.8878,232.2692,232.8878,12157.0
2022-02-18 10:05:00,252.21,252.29,251.93,252.03,8295.0,232.8508,232.9247,232.5923,232.6846,8295.0
2022-02-18 10:10:00,252.03,252.09,251.65,251.68,10072.0,232.6846,232.74,232.3338,232.3615,10072.0
2022-02-18 10:15:00,251.8,252.05,251.63,251.98,8865.0,232.4723,232.7031,232.3153,232.6385,8865.0
2022-02-18 10:20:00,251.95,251.95,251.56,251.72,5810.0,232.6108,232.6108,232.2507,232.3984,5810.0
2022-02-18 10:25:00,251.78,252.08,251.72,252.07,8695.0,232.4538,232.7308,232.3984,232.7216,8695.0
2022-02-18 10:30:00,252.09,252.09,251.69,251.8,9472.0,232.74,232.74,232.3707,232.4723,9472.0
2022-02-18 10:35:00,251.77,251.92,251.71,251.81,6279.0,232.4446,232.5831,232.3892,232.4815,6279.0
2022-02-18 10:40:00,251.87,252.01,251.67,251.89,9210.0,232.5369,232.6662,232.3523,232.5554,9210.0
2022-02-18 10:45:00,251.89,251.89,251.63,251.72,7393.0,232.5554,232.5554,232.3153,232.3984,7393.0
2022-02-18 10:50:00,251.74,252.23,251.74,252.01,8169.0,232.4169,232.8693,232.4169,232.6662,8169.0
2022-02-18 10:55:00,252.01,252.08,251.84,251.92,19070.0,232.6662,232.7308,232.5092,232.5831,19070.0
2022-02-18 11:00:00,251.88,252.06,251.45,251.68,12633.0,232.5462,232.7123,232.1492,232.3615,12633.0
2022-02-18 11:05:00,251.58,251.63,251.15,251.2,9410.0,232.2692,232.3153,231.8722,231.9184,9410.0
2022-02-18 11:10:00,251.19,251.23,250.79,251.19,9660.0,231.9091,231.9461,231.5398,231.9091,9660.0
2022-02-18 11:15:00,251.31,251.53,251.27,251.29,3755.0,232.0199,232.223,231.983,232.0014,3755.0
2022-02-18 11:20:00,251.27,251.53,251.19,251.36,13399.0,231.983,232.223,231.9091,232.0661,13399.0
2022-02-18 11:25:00,251.37,251.45,251.22,251.22,8632.0,232.0753,232.1492,231.9368,231.9368,8632.0
2022-02-18 11:30:00,251.27,251.37,251.07,251.07,7853.0,231.983,232.0753,231.7983,231.7983,7853.0
2022-02-18 11:35:00,251.06,251.23,251.0,251.2,9015.0,231.7891,231.9461,231.7337,231.9184,9015.0
2022-02-18 11:40:00,251.2,251.4,251.16,251.16,7073.0,231.9184,232.103,231.8814,231.8814,7073.0
2022-02-18 11:45:00,251.15,251.53,251.13,251.3,7167.0,231.8722,232.223,231.8537,232.0107,7167.0
2022-02-18 11:50:00,251.23,251.23,250.89,250.97,11427.0,231.9461,231.9461,231.6321,231.706,11427.0
2022-02-18 11:55:00,250.98,251.04,250.69,250.8,5580.0,231.7152,231.7706,231.4475,231.5491,5580.0
2022-02-18 12:00:00,250.8,250.82,250.4,250.5,9179.0,231.5491,231.5675,231.1798,231.2721,9179.0
2022-02-18 12:05:00,250.52,250.61,250.35,250.5,11439.0,231.2905,231.3736,231.1336,231.2721,11439.0
2022-02-18 12:10:00,250.54,250.9,250.54,250.78,8297.0,231.309,231.6414,231.309,231.5306,8297.0
2022-02-18 12:15:00,250.85,251.42,250.69,251.19,7797.0,231.5952,232.1215,231.4475,231.9091,7797.0
2022-02-18 12:20:00,251.22,251.3,250.71,250.76,7378.0,231.9368,232.0107,231.466,231.5121,7378.0
2022-02-18 12:25:00,250.74,250.96,250.68,250.88,13324.0,231.4937,231.6968,231.4383,231.6229,13324.0
2022-02-18 12:30:00,250.9,251.06,250.5,250.56,11471.0,231.6414,231.7891,231.2721,231.3275,11471.0
2022-02-18 12:35:00,250.59,250.62,250.05,250.26,8825.0,231.3552,231.3829,230.8566,231.0505,8825.0
2022-02-18 12:40:00,250.23,250.63,250.23,250.46,4723.0,231.0228,231.3921,231.0228,231.2352,4723.0
2022-02-18 12:45:00,250.48,250.49,250.23,250.3,14884.0,231.2536,231.2629,231.0228,231.0874,14884.0
2022-02-18 12:50:00,250.35,250.61,250.31,250.49,4862.0,231.1336,231.3736,231.0967,231.2629,4862.0
2022-02-18 12:55:00,250.44,250.53,250.3,250.3,6108.0,231.2167,231.2998,231.0874,231.0874,6108.0
2022-02-18 13:00:00,250.29,250.37,250.17,250.28,4738.0,231.0782,231.1521,230.9674,231.069,4738.0
2022-02-18 13:05:00,250.2,250.41,250.17,250.36,9233.0,230.9951,231.189,230.9674,231.1428,9233.0
2022-02-18 13:10:00,250.32,250.36,250.2,250.23,10267.0,231.1059,231.1428,230.9951,231.0228,10267.0
2022-02-18 13:15:00,250.19,250.31,250.08,250.1,8624.0,230.9859,231.0967,230.8843,230.9028,8624.0
2022-02-18 13:20:00,250.08,250.59,250.01,250.55,14030.0,230.8843,231.3552,230.8197,231.3182,14030.0
2022-02-18 13:25:00,250.52,250.52,250.17,250.23,9518.0,231.2905,231.2905,230.9674,231.0228,9518.0
2022-02-18 13:30:00,250.17,250.43,250.14,250.35,7582.0,230.9674,231.2075,230.9397,231.1336,7582.0
2022-02-18 13:35:00,250.3,250.72,250.22,250.67,9346.0,231.0874,231.4752,231.0136,231.429,9346.0
2022-02-18 13:40:00,250.7,250.7,250.28,250.39,5556.0,231.4567,231.4567,231.069,231.1705,5556.0
2022-02-18 13:45:00,250.38,250.86,250.38,250.77,7638.0,231.1613,231.6045,231.1613,231.5214,7638.0
2022-02-18 13:50:00,250.74,251.1,250.71,251.02,11054.0,231.4937,231.826,231.466,231.7522,11054.0
2022-02-18 13:55:00,250.95,250.97,250.8,250.83,4486.0,231.6875,231.706,231.5491,231.5768,4486.0
2022-02-18 14:00:00,250.86,251.15,250.84,251.04,6519.0,231.6045,231.8722,231.586,231.7706,6519.0
2022-02-18 14:05:00,251.1,251.15,250.85,250.93,7773.0,231.826,231.8722,231.5952,231.6691,7773.0
2022-02-18 14:10:00,250.92,251.09,250.89,251.01,11604.0,231.6598,231.8168,231.6321,231.7429,11604.0
2022-02-18 14:15:00,250.98,251.12,250.95,251.08,14133.0,231.7152,231.8445,231.6875,231.8076,14133.0
2022-02-18 14:20:00,251.06,251.3,251.02,251.2,12643.0,231.7891,232.0107,231.7522,231.9184,12643.0
2022-02-18 14:25:00,251.25,251.64,251.2,251.52,12987.0,231.9645,232.3246,231.9184,232.2138,12987.0
2022-02-18 14:30:00,251.54,251.81,251.5,251.64,9814.0,232.2323,232.4815,232.1953,232.3246,9814.0
2022-02-18 14:35:00,251.64,251.65,251.21,251.23,7862.0,232.3246,232.3338,231.9276,231.9461,7862.0
2022-02-18 14:40:00,251.17,251.26,251.06,251.15,6715.0,231.8907,231.9737,231.7891,231.8722,6715.0
2022-02-18 14:45:00,251.22,251.31,251.07,251.11,9508.0,231.9368,232.0199,231.7983,231.8353,9508.0
2022-02-18 14:50:00,251.09,251.77,251.02,251.77,13871.0,231.8168,232.4446,231.7522,232.4446,13871.0
2022-02-18 14:55:00,251.7,251.98,251.66,251.91,9734.0,232.38,232.6385,232.343,232.5739,9734.0
2022-02-18 15:00:00,251.92,252.1,251.73,251.78,18102.0,232.5831,232.7493,232.4077,232.4538,18102.0
2022-02-18 15:05:00,251.76,251.86,251.37,251.6,13963.0,232.4354,232.5277,232.0753,232.2877,13963.0
2022-02-18 15:10:00,251.65,251.94,251.36,251.47,18787.0,232.3338,232.6016,232.0661,232.1676,18787.0
2022-02-18 15:15:00,251.43,251.53,251.05,251.09,8076.0,232.1307,232.223,231.7799,231.8168,8076.0
2022-02-18 15:20:00,251.1,251.21,250.89,251.1,9562.0,231.826,231.9276,231.6321,231.826,9562.0
2022-02-18 15:25:00,251.1,251.38,251.07,251.08,17654.0,231.826,232.0845,231.7983,231.8076,17654.0
2022-02-18 15:30:00,251.08,251.08,250.09,250.39,32057.0,231.8076,231.8076,230.8936,231.1705,32057.0
2022-02-18 15:35:00,250.44,250.77,250.43,250.66,14022.0,231.2167,231.5214,231.2075,231.4198,14022.0
2022-02-18 15:40:00,250.62,251.3,250.61,251.26,18818.0,231.3829,232.0107,231.3736,231.9737,18818.0
2022-02-18 15:45:00,251.31,251.5,251.03,251.39,27121.0,232.0199,232.1953,231.7614,232.0938,27121.0
2022-02-18 15:50:00,251.42,251.51,250.74,251.08,29475.0,232.1215,232.2046,231.4937,231.8076,29475.0
2022-02-18 15:55:00,251.11,251.26,250.57,250.75,159197.0,231.8353,231.9737,231.3367,231.5029,159197.0
2022-02-22 09:30:00,250.01,250.97,249.6,249.74,114292.0,230.8197,231.706,230.4412,230.5704,114292.0
2022-02-22 09:35:00,249.84,250.85,249.84,250.81,28069.0,230.6627,231.5952,230.6627,231.5583,28069.0
2022-02-22 09:40:00,250.75,251.39,250.4,250.99,26601.0,231.5029,232.0938,231.1798,231.7245,26601.0
2022-02-22 09:45:00,250.88,251.84,250.85,251.78,11042.0,231.6229,232.5092,231.5952,232.4538,11042.0
2022-02-22 09:50:00,251.78,252.74,251.73,252.4,21722.0,232.4538,233.3401,232.4077,233.0262,21722.0
2022-02-22 09:55:00,252.39,252.59,251.91,252.39,15155.0,233.017,233.2017,232.5739,233.017,15155.0
2022-02-22 10:00:00,252.43,252.67,252.32,252.67,17602.0,233.0539,233.2755,232.9524,233.2755,17602.0
2022-02-22 10:05:00,252.68,252.87,252.6,252.76,16209.0,233.2848,233.4602,233.2109,233.3586,16209.0
2022-02-22 10:10:00,252.74,252.94,252.41,252.94,21841.0,233.3401,233.5248,233.0355,233.5248,21841.0
2022-02-22 10:15:00,253.02,253.36,252.88,253.22,23748.0,233.5987,233.9126,233.4694,233.7833,23748.0
2022-02-22 10:20:00,253.2,253.31,252.79,252.86,12561.0,233.7648,233.8664,233.3863,233.4509,12561.0
2022-02-22 10:25:00,252.95,253.66,252.94,253.63,26692.0,233.534,234.1895,233.5248,234.1618,26692.0
2022-02-22 10:30:00,253.8,253.8,253.24,253.31,12488.0,234.3188,234.3188,233.8018,233.8664,12488.0
2022-02-22 10:35:00,253.32,253.77,253.2,253.56,12104.0,233.8756,234.2911,233.7648,234.0972,12104.0
2022-02-22 10:40:00,253.64,253.74,253.26,253.47,13381.0,234.1711,234.2634,233.8202,234.0141,13381.0
2022-02-22 10:45:00,253.46,253.65,253.04,253.19,20385.0,234.0049,234.1803,233.6171,233.7556,20385.0
2022-02-22 10:50:00,253.16,253.23,252.92,253.12,27733.0,233.7279,233.7925,233.5063,233.691,27733.0
2022-02-22 10:55:00,253.07,253.08,252.85,252.95,20870.0,233.6448,233.654,233.4417,233.534,20870.0
2022-02-22 11:00:00,252.96,253.49,252.96,253.41,15093.0,233.5433,234.0326,233.5433,233.9587,15093.0
2022-02-22 11:05:00,253.37,253.55,252.97,253.02,26441.0,233.9218,234.088,233.5525,233.5987,26441.0
2022-02-22 11:10:00,252.99,253.54,252.99,253.46,12915.0,233.571,234.0787,233.571,234.0049,12915.0
2022-02-22 11:15:00,253.45,253.95,253.44,253.95,15301.0,233.9956,234.4573,233.9864,234.4573,15301.0
2022-02-22 11:20:00,253.94,254.23,253.83,254.16,16227.0,234.448,234.7158,234.3465,234.6511,16227.0
2022-02-22 11:25:00,254.11,254.54,254.06,254.06,22059.0,234.605,235.002,234.5588,234.5588,22059.0
2022-02-22 11:30:00,254.01,254.27,253.54,253.96,15926.0,234.5127,234.7527,234.0787,234.4665,15926.0
2022-02-22 11:35:00,253.96,253.97,253.6,253.91,18434.0,234.4665,234.4757,234.1341,234.4203,18434.0
2022-02-22 11:40:00,253.92,254.31,253.79,253.79,31238.0,234.4296,234.7896,234.3096,234.3096,31238.0
2022-02-22 11:45:00,253.87,254.15,253.75,254.09,16373.0,234.3834,234.6419,234.2726,234.5865,16373.0
2022-02-22 11:50:00,254.12,254.39,253.88,253.89,10529.0,234.6142,234.8635,234.3926,234.4019,10529.0
2022-02-22 11:55:00,253.83,254.46,253.8,254.46,11679.0,234.3465,234.9281,234.3188,234.9281,11679.0
2022-02-22 12:00:00,254.48,254.53,254.21,254.34,14729.0,234.9466,234.9927,234.6973,234.8173,14729.0
2022-02-22 12:05:00,254.35,254.7,254.35,254.67,14819.0,234.8266,235.1497,234.8266,235.122,14819.0
2022-02-22 12:10:00,254.62,254.66,254.35,254.37,10953.0,235.0758,235.1128,234.8266,234.845,10953.0
2022-02-22 12:15:00,254.31,254.36,254.25,254.36,10809.0,234.7896,234.8358,234.7342,234.8358,10809.0
2022-02-22 12:20:00,254.34,254.6,254.28,254.36,18107.0,234.8173,235.0574,234.7619,234.8358,18107.0
2022-02-22 12:25:00,254.36,254.47,254.28,254.31,19087.0,234.8358,234.9374,234.7619,234.7896,19087.0
2022-02-22 12:30:00,254.28,254.28,253.83,253.86,19679.0,234.7619,234.7619,234.3465,234.3742,19679.0
2022-02-22 12:35:00,253.91,254.22,253.86,254.12,17487.0,234.4203,234.7065,234.3742,234.6142,17487.0
2022-02-22 12:40:00,254.11,254.2,253.47,253.49,45995.0,234.605,234.6881,234.0141,234.0326,45995.0
2022-02-22 12:45:00,253.48,253.59,253.0,253.05,24691.0,234.0233,234.1249,233.5802,233.6264,24691.0
2022-02-22 12:50:00,253.08,253.32,253.01,253.06,10599.0,233.654,233.8756,233.5894,233.6356,10599.0
2022-02-22 12:55:00,253.05,253.2,252.92,253.17,16174.0,233.6264,233.7648,233.5063,233.7371,16174.0
2022-02-22 13:00:00,253.12,253.28,252.93,253.06,14570.0,233.691,233.8387,233.5156,233.6356,14570.0
2022-02-22 13:05:00,253.11,253.31,253.07,253.18,13834.0,233.6817,233.8664,233.6448,233.7464,13834.0
2022-02-22 13:10:00,253.22,253.22,252.96,252.98,9091.0,233.7833,233.7833,233.5433,233.5617,9091.0
2022-02-22 13:15:00,252.97,252.99,252.6,252.77,37420.0,233.5525,233.571,233.2109,233.3678,37420.0
2022-02-22 13:20:00,252.77,253.17,252.76,253.02,11202.0,233.3678,233.7371,233.3586,233.5987,11202.0
2022-02-22 13:25:00,253.01,253.04,252.84,252.93,10012.0,233.5894,233.6171,233.4325,233.5156,10012.0
2022-02-22 13:30:00,252.91,253.03,252.75,252.82,11590.0,233.4971,233.6079,233.3494,233.414,11590.0
2022-02-22 13:35:00,252.79,252.86,252.7,252.86,34001.0,233.3863,233.4509,233.3032,233.4509,34001.0
2022-02-22 13:40:00,252.86,253.09,252.72,252.79,18958.0,233.4509,233.6633,233.3217,233.3863,18958.0
2022-02-22 13:45:00,252.76,252.95,252.67,252.72,27123.0,233.3586,233.534,233.2755,233.3217,27123.0
2022-02-22 13:50:00,252.65,252.65,252.03,252.07,21082.0,233.2571,233.2571,232.6846,232.7216,21082.0
2022-02-22 13:55:00,252.1,252.39,252.1,252.39,13999.0,232.7493,233.017,232.7493,233.017,13999.0
2022-02-22 14:00:00,252.38,252.38,251.81,251.82,20675.0,233.0078,233.0078,232.4815,232.4908,20675.0
2022-02-22 14:05:00,251.87,251.91,251.39,251.45,14967.0,232.5369,232.5739,232.0938,232.1492,14967.0
2022-02-22 14:10:00,251.5,251.98,251.46,251.94,18336.0,232.1953,232.6385,232.1584,232.6016,18336.0
2022-02-22 14:15:00,251.97,252.45,251.92,252.32,31762.0,232.6293,233.0724,232.5831,232.9524,31762.0
2022-02-22 14:20:00,252.37,252.4,251.53,251.81,16557.0,232.9985,233.0262,232.223,232.4815,16557.0
2022-02-22 14:25:00,251.81,252.58,251.76,251.97,20114.0,232.4815,233.1924,232.4354,232.6293,20114.0
2022-02-22 14:30:00,252.24,252.65,252.0,252.23,11109.0,232.8785,233.2571,232.6569,232.8693,11109.0
2022-02-22 14:35:00,252.29,252.36,251.81,251.86,12402.0,232.9247,232.9893,232.4815,232.5277,12402.0
2022-02-22 14:40:00,251.91,252.14,251.55,251.74,17119.0,232.5739,232.7862,232.2415,232.4169,17119.0
2022-02-22 14:45:00,251.73,252.46,251.46,252.4,10511.0,232.4077,233.0816,232.1584,233.0262,10511.0
2022-02-22 14:50:00,252.54,252.67,252.19,252.45,11714.0,233.1555,233.2755,232.8324,233.0724,11714.0
2022-02-22 14:55:00,252.46,252.85,252.3,252.36,34618.0,233.0816,233.4417,232.9339,232.9893,34618.0
2022-02-22 15:00:00,252.43,252.78,252.39,252.58,33648.0,233.0539,233.3771,233.017,233.1924,33648.0
2022-02-22 15:05:00,252.66,252.87,252.46,252.48,16592.0,233.2663,233.4602,233.0816,233.1001,16592.0
2022-02-22 15:10:00,252.59,252.93,252.59,252.79,16901.0,233.2017,233.5156,233.2017,233.3863,16901.0
2022-02-22 15:15:00,252.82,253.1,252.54,252.66,21140.0,233.414,233.6725,233.1555,233.2663,21140.0
2022-02-22 15:20:00,252.66,252.8,252.44,252.5,21353.0,233.2663,233.3955,233.0632,233.1186,21353.0
2022-02-22 15:25:00,252.46,253.19,252.43,253.0,15093.0,233.0816,233.7556,233.0539,233.5802,15093.0
2022-02-22 15:30:00,252.94,253.07,252.63,252.99,18846.0,233.5248,233.6448,233.2386,233.571,18846.0
2022-02-22 15:35:00,253.03,253.22,252.79,253.22,15489.0,233.6079,233.7833,233.3863,233.7833,15489.0
2022-02-22 15:40:00,253.21,253.27,252.64,252.67,31169.0,233.7741,233.8295,233.2478,233.2755,31169.0
2022-02-22 15:45:00,252.65,252.71,252.4,252.49,44660.0,233.2571,233.3124,233.0262,233.1093,44660.0
2022-02-22 15:50:00,252.46,252.46,252.01,252.27,76742.0,233.0816,233.0816,232.6662,232.9062,76742.0
2022-02-22 15:55:00,252.27,252.82,252.27,252.71,167176.0,232.9062,233.414,232.9062,233.3124,167176.0
2022-02-23 09:30:00,253.53,253.85,252.8,253.21,75202.0,234.0695,234.3649,233.3955,233.7741,75202.0
2022-02-23 09:35:00,253.1,253.23,252.34,252.97,24067.0,233.6725,233.7925,232.9708,233.5525,24067.0
2022-02-23 09:40:00,253.01,253.14,252.55,252.7,25988.0,233.5894,233.7094,233.1647,233.3032,25988.0
2022-02-23 09:45:00,252.81,253.01,252.62,252.73,14575.0,233.4048,233.5894,233.2294,233.3309,14575.0
2022-02-23 09:50:00,252.85,252.85,252.44,252.53,22094.0,233.4417,233.4417,233.0632,233.1463,22094.0
2022-02-23 09:55:00,252.51,252.81,252.5,252.55,17543.0,233.1278,233.4048,233.1186,233.1647,17543.0
2022-02-23 10:00:00,252.59,252.61,252.32,252.46,18086.0,233.2017,233.2201,232.9524,233.0816,18086.0
2022-02-23 10:05:00,252.47,252.47,252.13,252.13,14892.0,233.0909,233.0909,232.777,232.777,14892.0
2022-02-23 10:10:00,252.08,252.15,251.67,251.89,17715.0,232.7308,232.7954,232.3523,232.5554,17715.0
2022-02-23 10:15:00,251.83,251.83,251.22,251.23,15597.0,232.5,232.5,231.9368,231.9461,15597.0
2022-02-23 10:20:00,251.22,251.29,250.85,250.86,20164.0,231.9368,232.0014,231.5952,231.6045,20164.0
2022-02-23 10:25:00,250.86,250.89,250.17,250.27,10814.0,231.6045,231.6321,230.9674,231.0597,10814.0
2022-02-23 10:30:00,250.25,250.28,249.91,249.96,16870.0,231.0413,231.069,230.7274,230.7735,16870.0
2022-02-23 10:35:00,250.0,250.5,250.0,250.29,9997.0,230.8105,231.2721,230.8105,231.0782,9997.0
2022-02-23 10:40:00,250.23,250.49,250.23,250.33,16252.0,231.0228,231.2629,231.0228,231.1151,16252.0
2022-02-23 10:45:00,250.34,250.76,250.31,250.52,12750.0,231.1244,231.5121,231.0967,231.2905,12750.0
2022-02-23 10:50:00,250.48,250.95,250.47,250.92,11945.0,231.2536,231.6875,231.2444,231.6598,11945.0
2022-02-23 10:55:00,250.99,251.09,250.72,250.8,11800.0,231.7245,231.8168,231.4752,231.5491,11800.0
2022-02-23 11:00:00,250.8,250.8,250.16,250.23,24171.0,231.5491,231.5491,230.9582,231.0228,24171.0
2022-02-23 11:05:00,250.22,250.32,249.94,250.1,10751.0,231.0136,231.1059,230.7551,230.9028,10751.0
2022-02-23 11:10:00,249.97,250.31,249.95,250.31,6176.0,230.7828,231.0967,230.7643,231.0967,6176.0
2022-02-23 11:15:00,250.26,250.3,249.96,250.27,20648.0,231.0505,231.0874,230.7735,231.0597,20648.0
2022-02-23 11:20:00,250.31,250.43,250.29,250.41,6866.0,231.0967,231.2075,231.0782,231.189,6866.0
2022-02-23 11:25:00,250.41,250.72,250.37,250.52,12417.0,231.189,231.4752,231.1521,231.2905,12417.0
2022-02-23 11:30:00,250.52,250.72,250.25,250.54,11983.0,231.2905,231.4752,231.0413,231.309,11983.0
2022-02-23 11:35:00,250.48,250.84,250.37,250.63,21285.0,231.2536,231.586,231.1521,231.3921,21285.0
2022-02-23 11:40:00,250.66,250.73,250.34,250.39,12361.0,231.4198,231.4844,231.1244,231.1705,12361.0
2022-02-23 11:45:00,250.43,250.9,250.43,250.81,9380.0,231.2075,231.6414,231.2075,231.5583,9380.0
2022-02-23 11:50:00,250.85,251.14,250.85,251.01,16708.0,231.5952,231.863,231.5952,231.7429,16708.0
2022-02-23 11:55:00,251.03,251.18,250.93,251.16,9668.0,231.7614,231.8999,231.6691,231.8814,9668.0
2022-02-23 12:00:00,251.18,251.18,250.67,251.0,9827.0,231.8999,231.8999,231.429,231.7337,9827.0
2022-02-23 12:05:00,250.99,250.99,250.75,250.87,17533.0,231.7245,231.7245,231.5029,231.6137,17533.0
2022-02-23 12:10:00,250.88,251.0,250.77,250.78,16668.0,231.6229,231.7337,231.5214,231.5306,16668.0
2022-02-23 12:15:00,250.84,251.25,250.82,251.24,12279.0,231.586,231.9645,231.5675,231.9553,12279.0
2022-02-23 12:20:00,251.21,251.4,251.03,251.05,17889.0,231.9276,232.103,231.7614,231.7799,17889.0
2022-02-23 12:25:00,251.08,251.19,250.98,251.12,9485.0,231.8076,231.9091,231.7152,231.8445,9485.0
2022-02-23 12:30:00,251.19,251.34,251.08,251.09,15932.0,231.9091,232.0476,231.8076,231.8168,15932.0
2022-02-23 12:35:00,251.09,251.09,250.66,250.69,19211.0,231.8168,231.8168,231.4198,231.4475,19211.0
2022-02-23 12:40:00,250.71,250.85,250.55,250.77,7965.0,231.466,231.5952,231.3182,231.5214,7965.0
2022-02-23 12:45:00,250.77,250.85,250.46,250.46,12019.0,231.5214,231.5952,231.2352,231.2352,12019.0
2022-02-23 12:50:00,250.48,250.48,250.16,250.28,12492.0,231.2536,231.2536,230.9582,231.069,12492.0
2022-02-23 12:55:00,250.27,250.61,250.24,250.59,8122.0,231.0597,231.3736,231.032,231.3552,8122.0
2022-02-23 13:00:00,250.6,250.61,250.28,250.35,9429.0,231.3644,231.3736,231.069,231.1336,9429.0
2022-02-23 13:05:00,250.35,250.36,250.1,250.16,3732.0,231.1336,231.1428,230.9028,230.9582,3732.0
2022-02-23 13:10:00,250.18,250.2,249.76,249.91,16467.0,230.9766,230.9951,230.5889,230.7274,16467.0
2022-02-23 13:15:00,249.92,249.92,249.62,249.63,17840.0,230.7366,230.7366,230.4596,230.4689,17840.0
2022-02-23 13:20:00,249.68,249.68,249.33,249.41,13848.0,230.515,230.515,230.1919,230.2658,13848.0
2022-02-23 13:25:00,249.52,249.82,249.51,249.63,53871.0,230.3673,230.6443,230.3581,230.4689,53871.0
2022-02-23 13:30:00,249.63,249.73,249.3,249.3,25868.0,230.4689,230.5612,230.1642,230.1642,25868.0
2022-02-23 13:35:00,249.27,249.87,249.21,249.78,16151.0,230.1365,230.6904,230.0811,230.6074,16151.0
2022-02-23 13:40:00,249.83,249.92,249.69,249.86,11371.0,230.6535,230.7366,230.5243,230.6812,11371.0
2022-02-23 13:45:00,249.86,250.2,249.83,250.2,11761.0,230.6812,230.9951,230.6535,230.9951,11761.0
2022-02-23 13:50:00,250.17,250.17,249.46,249.5,9057.0,230.9674,230.9674,230.3119,230.3488,9057.0
2022-02-23 13:55:00,249.44,249.53,249.34,249.48,15285.0,230.2934,230.3765,230.2011,230.3304,15285.0
2022-02-23 14:00:00,249.45,249.63,248.9,248.99,19544.0,230.3027,230.4689,229.7949,229.878,19544.0
2022-02-23 14:05:00,249.01,249.33,248.92,249.04,12829.0,229.8965,230.1919,229.8134,229.9242,12829.0
2022-02-23 14:10:00,249.14,249.2,248.83,249.07,11701.0,230.0165,230.0719,229.7303,229.9518,11701.0
2022-02-23 14:15:00,249.04,249.14,248.58,248.87,12768.0,229.9242,230.0165,229.4995,229.7672,12768.0
2022-02-23 14:20:00,248.97,248.97,248.23,248.28,22676.0,229.8595,229.8595,229.1763,229.2225,22676.0
2022-02-23 14:25:00,248.31,248.31,248.08,248.22,10298.0,229.2502,229.2502,229.0378,229.1671,10298.0
2022-02-23 14:30:00,248.24,248.38,248.05,248.14,16652.0,229.1856,229.3148,229.0101,229.0932,16652.0
2022-02-23 14:35:00,248.16,248.36,248.16,248.26,14207.0,229.1117,229.2963,229.1117,229.204,14207.0
2022-02-23 14:40:00,248.24,248.24,247.57,247.61,24393.0,229.1856,229.1856,228.567,228.6039,24393.0
2022-02-23 14:45:00,247.61,248.12,247.61,247.86,20456.0,228.6039,229.0748,228.6039,228.8347,20456.0
2022-02-23 14:50:00,247.83,247.92,247.55,247.56,17894.0,228.807,228.8901,228.5485,228.5578,17894.0
2022-02-23 14:55:00,247.62,247.82,247.49,247.64,12876.0,228.6131,228.7978,228.4931,228.6316,12876.0
2022-02-23 15:00:00,247.62,247.7,247.2,247.33,17848.0,228.6131,228.687,228.2254,228.3454,17848.0
2022-02-23 15:05:00,247.34,247.48,247.08,247.22,16503.0,228.3546,228.4839,228.1146,228.2439,16503.0
2022-02-23 15:10:00,247.21,247.48,247.14,247.48,34510.0,228.2346,228.4839,228.17,228.4839,34510.0
2022-02-23 15:15:00,247.43,247.59,247.35,247.48,31781.0,228.4377,228.5855,228.3639,228.4839,31781.0
2022-02-23 15:20:00,247.48,248.15,247.47,248.11,49959.0,228.4839,229.1025,228.4747,229.0655,49959.0
2022-02-23 15:25:00,248.08,248.4,247.98,248.35,38638.0,229.0378,229.3333,228.9455,229.2871,38638.0
2022-02-23 15:30:00,248.34,248.65,248.11,248.63,58179.0,229.2779,229.5641,229.0655,229.5456,58179.0
2022-02-23 15:35:00,248.6,248.77,248.05,248.05,62239.0,229.5179,229.6749,229.0101,229.0101,62239.0
2022-02-23 15:40:00,248.04,248.29,247.96,248.05,61738.0,229.0009,229.2317,228.9271,229.0101,61738.0
2022-02-23 15:45:00,248.03,248.3,247.83,247.92,70779.0,228.9917,229.241,228.807,228.8901,70779.0
2022-02-23 15:50:00,247.83,248.14,247.41,247.51,107000.0,228.807,229.0932,228.4193,228.5116,107000.0
2022-02-23 15:55:00,247.51,247.98,247.48,247.97,221276.0,228.5116,228.9455,228.4839,228.9363,221276.0
2022-02-24 09:30:00,242.93,244.0,242.26,243.49,181017.0,224.2831,225.271,223.6646,224.8002,181017.0
2022-02-24 09:35:00,243.43,243.43,241.85,242.11,57723.0,224.7448,224.7448,223.286,223.5261,57723.0
2022-02-24 09:40:00,242.04,242.64,241.49,241.67,56892.0,223.4615,224.0154,222.9537,223.1199,56892.0
2022-02-24 09:45:00,241.64,242.32,240.95,242.32,68399.0,223.0922,223.72,222.4551,223.72,68399.0
2022-02-24 09:50:00,242.31,242.31,241.05,241.08,41206.0,223.7107,223.7107,222.5474,222.5751,41206.0
2022-02-24 09:55:00,241.14,242.66,240.93,242.66,44050.0,222.6305,224.0339,222.4367,224.0339,44050.0
2022-02-24 10:00:00,242.62,242.62,241.02,241.12,50540.0,223.9969,223.9969,222.5198,222.6121,50540.0
2022-02-24 10:05:00,241.16,241.7,240.67,240.82,49416.0,222.649,223.1476,222.1966,222.3351,49416.0
2022-02-24 10:10:00,240.74,241.74,240.7,241.6,39944.0,222.2612,223.1845,222.2243,223.0552,39944.0
2022-02-24 10:15:00,241.57,241.72,241.17,241.72,27427.0,223.0275,223.166,222.6582,223.166,27427.0
2022-02-24 10:20:00,241.7,242.43,240.88,240.9,58835.0,223.1476,223.8215,222.3905,222.409,58835.0
2022-02-24 10:25:00,240.89,240.99,239.61,239.81,93340.0,222.3997,222.4921,221.218,221.4026,93340.0
2022-02-24 10:30:00,239.77,241.31,239.63,241.21,54948.0,221.3657,222.7875,221.2364,222.6952,54948.0
2022-02-24 10:35:00,241.23,241.39,240.43,241.03,39338.0,222.7136,222.8614,221.975,222.529,39338.0
2022-02-24 10:40:00,240.97,241.42,240.63,241.33,22078.0,222.4736,222.889,222.1597,222.806,22078.0
2022-02-24 10:45:00,241.33,241.57,241.12,241.35,15563.0,222.806,223.0275,222.6121,222.8244,15563.0
2022-02-24 10:50:00,241.32,241.34,240.82,241.34,22041.0,222.7967,222.8152,222.3351,222.8152,22041.0
2022-02-24 10:55:00,241.33,241.41,240.55,240.81,24800.0,222.806,222.8798,222.0858,222.3259,24800.0
2022-02-24 11:00:00,240.81,241.12,240.65,240.73,21590.0,222.3259,222.6121,222.1782,222.252,21590.0
2022-02-24 11:05:00,240.85,241.66,240.76,241.62,28963.0,222.3628,223.1106,222.2797,223.0737,28963.0
2022-02-24 11:10:00,241.7,241.7,241.18,241.59,35513.0,223.1476,223.1476,222.6675,223.046,35513.0
2022-02-24 11:15:00,241.5,241.69,241.26,241.37,18301.0,222.9629,223.1383,222.7413,222.8429,18301.0
2022-02-24 11:20:00,241.34,241.34,240.87,240.88,13830.0,222.8152,222.8152,222.3813,222.3905,13830.0
2022-02-24 11:25:00,240.87,241.1,240.56,240.79,51591.0,222.3813,222.5936,222.0951,222.3074,51591.0
2022-02-24 11:30:00,240.78,241.2,240.6,241.0,28558.0,222.2982,222.6859,222.132,222.5013,28558.0
2022-02-24 11:35:00,241.02,241.17,240.72,241.14,18042.0,222.5198,222.6582,222.2428,222.6305,18042.0
2022-02-24 11:40:00,241.15,241.15,240.16,240.29,15070.0,222.6398,222.6398,221.7258,221.8458,15070.0
2022-02-24 11:45:00,240.33,240.5,240.05,240.46,10624.0,221.8827,222.0397,221.6242,222.0027,10624.0
2022-02-24 11:50:00,240.48,240.83,240.46,240.79,17090.0,222.0212,222.3443,222.0027,222.3074,17090.0
2022-02-24 11:55:00,240.77,241.1,240.57,240.95,16466.0,222.2889,222.5936,222.1043,222.4551,16466.0
2022-02-24 12:00:00,241.01,241.38,241.0,241.31,10713.0,222.5105,222.8521,222.5013,222.7875,10713.0
2022-02-24 12:05:00,241.28,241.32,240.95,241.15,14647.0,222.7598,222.7967,222.4551,222.6398,14647.0
2022-02-24 12:10:00,241.16,241.24,240.42,240.48,12458.0,222.649,222.7229,221.9658,222.0212,12458.0
2022-02-24 12:15:00,240.45,240.85,240.24,240.67,14170.0,221.9935,222.3628,221.7996,222.1966,14170.0
2022-02-24 12:20:00,240.74,240.79,240.05,240.15,17982.0,222.2612,222.3074,221.6242,221.7165,17982.0
2022-02-24 12:25:00,240.23,240.58,240.2,240.58,14131.0,221.7904,222.1135,221.7627,222.1135,14131.0
2022-02-24 12:30:00,240.6,240.79,239.92,239.98,38664.0,222.132,222.3074,221.5042,221.5596,38664.0
2022-02-24 12:35:00,239.99,240.52,239.97,240.46,17102.0,221.5688,222.0581,221.5503,222.0027,17102.0
2022-02-24 12:40:00,240.4,240.87,240.34,240.78,24046.0,221.9473,222.3813,221.8919,222.2982,24046.0
2022-02-24 12:45:00,240.82,241.1,240.66,240.95,19264.0,222.3351,222.5936,222.1874,222.4551,19264.0
2022-02-24 12:50:00,240.97,241.11,240.82,241.04,13852.0,222.4736,222.6028,222.3351,222.5382,13852.0
2022-02-24 12:55:00,241.03,241.23,240.6,240.61,38943.0,222.529,222.7136,222.132,222.1412,38943.0
2022-02-24 13:00:00,240.58,240.58,240.3,240.42,11039.0,222.1135,222.1135,221.855,221.9658,11039.0
2022-02-24 13:05:00,240.52,241.15,240.45,241.15,13898.0,222.0581,222.6398,221.9935,222.6398,13898.0
2022-02-24 13:10:00,241.07,241.1,240.78,240.85,18136.0,222.5659,222.5936,222.2982,222.3628,18136.0
2022-02-24 13:15:00,240.9,240.94,240.78,240.86,11359.0,222.409,222.4459,222.2982,222.372,11359.0
2022-02-24 13:20:00,240.84,240.99,240.72,240.82,20759.0,222.3536,222.4921,222.2428,222.3351,20759.0
2022-02-24 13:25:00,240.91,241.1,240.46,240.47,13265.0,222.4182,222.5936,222.0027,222.012,13265.0
2022-02-24 13:30:00,240.5,241.15,240.49,241.0,21628.0,222.0397,222.6398,222.0304,222.5013,21628.0
2022-02-24 13:35:00,240.97,241.16,240.9,240.97,18255.0,222.4736,222.649,222.409,222.4736,18255.0
2022-02-24 13:40:00,240.95,241.08,240.55,240.55,11486.0,222.4551,222.5751,222.0858,222.0858,11486.0
2022-02-24 13:45:00,240.5,241.69,240.29,241.65,39295.0,222.0397,223.1383,221.8458,223.1014,39295.0
2022-02-24 13:50:00,241.66,241.92,241.28,241.28,23576.0,223.1106,223.3507,222.7598,222.7598,23576.0
2022-02-24 13:55:00,241.34,241.68,240.78,240.78,13488.0,222.8152,223.1291,222.2982,222.2982,13488.0
2022-02-24 14:00:00,240.89,241.5,240.82,241.4,31391.0,222.3997,222.9629,222.3351,222.8706,31391.0
2022-02-24 14:05:00,241.46,241.52,240.73,240.78,35495.0,222.926,222.9814,222.252,222.2982,35495.0
2022-02-24 14:10:00,240.85,241.49,240.84,241.42,16125.0,222.3628,222.9537,222.3536,222.889,16125.0
2022-02-24 14:15:00,241.56,242.1,241.44,241.99,13074.0,223.0183,223.5169,222.9075,223.4153,13074.0
2022-02-24 14:20:00,242.05,242.32,241.96,242.11,14328.0,223.4707,223.72,223.3876,223.5261,14328.0
2022-02-24 14:25:00,242.33,242.39,242.09,242.29,10973.0,223.7292,223.7846,223.5076,223.6923,10973.0
2022-02-24 14:30:00,242.31,242.94,242.22,242.94,12901.0,223.7107,224.2924,223.6276,224.2924,12901.0
2022-02-24 14:35:00,242.97,243.35,242.93,243.21,13427.0,224.3201,224.6709,224.2831,224.5417,13427.0
2022-02-24 14:40:00,243.17,243.45,242.74,243.2,29082.0,224.5047,224.7632,224.1077,224.5324,29082.0
2022-02-24 14:45:00,243.2,243.61,243.07,243.6,14634.0,224.5324,224.9109,224.4124,224.9017,14634.0
2022-02-24 14:50:00,243.54,243.88,243.49,243.83,20760.0,224.8463,225.1602,224.8002,225.1141,20760.0
2022-02-24 14:55:00,243.66,243.74,243.5,243.67,12480.0,224.9571,225.031,224.8094,224.9663,12480.0
2022-02-24 15:00:00,243.65,244.19,243.52,244.09,30935.0,224.9479,225.4464,224.8279,225.3541,30935.0
2022-02-24 15:05:00,244.08,244.08,243.7,243.75,7797.0,225.3449,225.3449,224.994,225.0402,7797.0
2022-02-24 15:10:00,243.75,243.91,243.63,243.72,17315.0,225.0402,225.1879,224.9294,225.0125,17315.0
2022-02-24 15:15:00,243.66,243.79,243.34,243.61,23264.0,224.9571,225.0771,224.6617,224.9109,23264.0
2022-02-24 15:20:00,243.61,243.74,243.3,243.55,31668.0,224.9109,225.031,224.6247,224.8556,31668.0
2022-02-24 15:25:00,243.56,243.62,242.87,242.96,23575.0,224.8648,224.9202,224.2277,224.3108,23575.0
2022-02-24 15:30:00,242.99,244.48,242.9,244.48,39105.0,224.3385,225.7142,224.2554,225.7142,39105.0
2022-02-24 15:35:00,244.51,244.94,244.38,244.87,31593.0,225.7419,226.1389,225.6218,226.0742,31593.0
2022-02-24 15:40:00,244.89,244.97,244.49,244.55,49179.0,226.0927,226.1666,225.7234,225.7788,49179.0
2022-02-24 15:45:00,244.55,244.85,244.4,244.56,79192.0,225.7788,226.0558,225.6403,225.788,79192.0
2022-02-24 15:50:00,244.59,245.58,244.59,245.43,72147.0,225.8157,226.7297,225.8157,226.5912,72147.0
2022-02-24 15:55:00,245.4,245.44,244.41,245.09,282673.0,226.5636,226.6005,225.6495,226.2773,282673.0
2022-02-25 09:30:00,246.0,246.88,245.35,246.81,173232.0,227.1175,227.9299,226.5174,227.8653,173232.0
2022-02-25 09:35:00,246.74,246.96,246.65,246.96,66085.0,227.8007,228.0038,227.7176,228.0038,66085.0
2022-02-25 09:40:00,246.79,246.97,245.38,245.4,35423.0,227.8469,228.013,226.5451,226.5636,35423.0
2022-02-25 09:45:00,245.41,245.6,244.93,245.03,33192.0,226.5728,226.7482,226.1296,226.222,33192.0
2022-02-25 09:50:00,245.0,245.09,244.61,244.71,25577.0,226.1943,226.2773,225.8342,225.9265,25577.0
2022-02-25 09:55:00,244.77,245.07,244.51,245.02,30058.0,225.9819,226.2589,225.7419,226.2127,30058.0
2022-02-25 10:00:00,245.07,245.07,244.49,244.64,35210.0,226.2589,226.2589,225.7234,225.8619,35210.0
2022-02-25 10:05:00,244.61,245.01,244.5,244.59,28427.0,225.8342,226.2035,225.7326,225.8157,28427.0
2022-02-25 10:10:00,244.53,244.84,243.98,244.17,26213.0,225.7603,226.0465,225.2525,225.428,26213.0
2022-02-25 10:15:00,244.15,244.53,243.62,244.49,34325.0,225.4095,225.7603,224.9202,225.7234,34325.0
2022-02-25 10:20:00,244.49,244.6,243.87,244.29,24096.0,225.7234,225.825,225.151,225.5388,24096.0
2022-02-25 10:25:00,244.19,245.16,244.12,245.1,37595.0,225.4464,226.342,225.3818,226.2866,37595.0
2022-02-25 10:30:00,245.15,245.2,244.93,244.99,24134.0,226.3327,226.3789,226.1296,226.185,24134.0
2022-02-25 10:35:00,244.97,245.31,244.7,245.29,28037.0,226.1666,226.4805,225.9173,226.462,28037.0
2022-02-25 10:40:00,245.37,246.02,245.34,246.02,42425.0,226.5359,227.136,226.5082,227.136,42425.0
2022-02-25 10:45:00,246.08,246.84,246.0,246.75,37848.0,227.1914,227.893,227.1175,227.8099,37848.0
2022-02-25 10:50:00,246.73,246.86,246.38,246.82,54270.0,227.7915,227.9115,227.4683,227.8746,54270.0
2022-02-25 10:55:00,246.79,247.03,246.42,246.75,44143.0,227.8469,228.0684,227.5053,227.8099,44143.0
2022-02-25 11:00:00,246.8,247.33,246.53,247.28,55024.0,227.8561,228.3454,227.6068,228.2992,55024.0
2022-02-25 11:05:00,247.29,247.33,247.01,247.31,29618.0,228.3085,228.3454,228.05,228.3269,29618.0
2022-02-25 11:10:00,247.33,247.79,247.19,247.75,36215.0,228.3454,228.7701,228.2162,228.7332,36215.0
2022-02-25 11:15:00,247.72,247.85,247.07,247.27,30827.0,228.7055,228.8255,228.1054,228.29,30827.0
2022-02-25 11:20:00,247.26,247.79,247.05,247.69,19845.0,228.2808,228.7701,228.0869,228.6778,19845.0
2022-02-25 11:25:00,247.72,247.73,247.27,247.31,25478.0,228.7055,228.7147,228.29,228.3269,25478.0
2022-02-25 11:30:00,247.34,247.84,247.19,247.75,25054.0,228.3546,228.8163,228.2162,228.7332,25054.0
2022-02-25 11:35:00,247.74,247.82,247.5,247.6,28288.0,228.7239,228.7978,228.5024,228.5947,28288.0
2022-02-25 11:40:00,247.5,247.52,247.09,247.18,24594.0,228.5024,228.5208,228.1238,228.2069,24594.0
2022-02-25 11:45:00,247.19,247.37,246.97,247.16,19926.0,228.2162,228.3823,228.013,228.1885,19926.0
2022-02-25 11:50:00,247.21,247.36,247.01,247.35,21529.0,228.2346,228.3731,228.05,228.3639,21529.0
2022-02-25 11:55:00,247.36,247.85,247.36,247.77,20418.0,228.3731,228.8255,228.3731,228.7516,20418.0
2022-02-25 12:00:00,247.79,247.94,247.64,247.64,16145.0,228.7701,228.9086,228.6316,228.6316,16145.0
2022-02-25 12:05:00,247.66,247.72,247.47,247.5,17629.0,228.6501,228.7055,228.4747,228.5024,17629.0
2022-02-25 12:10:00,247.51,247.69,247.46,247.54,13411.0,228.5116,228.6778,228.4654,228.5393,13411.0
2022-02-25 12:15:00,247.54,247.56,247.26,247.42,37074.0,228.5393,228.5578,228.2808,228.4285,37074.0
2022-02-25 12:20:00,247.37,247.44,247.15,247.44,14707.0,228.3823,228.447,228.1792,228.447,14707.0
2022-02-25 12:25:00,247.41,247.83,247.41,247.66,22578.0,228.4193,228.807,228.4193,228.6501,22578.0
2022-02-25 12:30:00,247.66,247.73,247.51,247.7,15211.0,228.6501,228.7147,228.5116,228.687,15211.0
2022-02-25 12:35:00,247.72,247.92,247.6,247.73,17753.0,228.7055,228.8901,228.5947,228.7147,17753.0
2022-02-25 12:40:00,247.75,247.8,247.61,247.75,15040.0,228.7332,228.7793,228.6039,228.7332,15040.0
2022-02-25 12:45:00,247.79,247.8,247.51,247.54,18474.0,228.7701,228.7793,228.5116,228.5393,18474.0
2022-02-25 12:50:00,247.51,247.59,247.5,247.5,21382.0,228.5116,228.5855,228.5024,228.5024,21382.0
2022-02-25 12:55:00,247.52,247.53,247.14,247.37,37047.0,228.5208,228.5301,228.17,228.3823,37047.0
2022-02-25 13:00:00,247.3,247.73,247.3,247.68,19796.0,228.3177,228.7147,228.3177,228.6685,19796.0
2022-02-25 13:05:00,247.58,247.65,247.42,247.52,18969.0,228.5762,228.6408,228.4285,228.5208,18969.0
2022-02-25 13:10:00,247.53,247.63,247.22,247.63,22270.0,228.5301,228.6224,228.2439,228.6224,22270.0
2022-02-25 13:15:00,247.6,248.0,247.51,247.96,21446.0,228.5947,228.964,228.5116,228.9271,21446.0
2022-02-25 13:20:00,247.98,248.0,247.73,247.78,19199.0,228.9455,228.964,228.7147,228.7609,19199.0
2022-02-25 13:25:00,247.84,248.0,247.82,247.98,27461.0,228.8163,228.964,228.7978,228.9455,27461.0
2022-02-25 13:30:00,247.99,248.01,247.87,247.92,45472.0,228.9547,228.9732,228.844,228.8901,45472.0
2022-02-25 13:35:00,247.9,248.22,247.81,248.22,29858.0,228.8717,229.1671,228.7886,229.1671,29858.0
2022-02-25 13:40:00,248.23,248.97,248.23,248.95,21369.0,229.1763,229.8595,229.1763,229.8411,21369.0
2022-02-25 13:45:00,248.9,249.17,248.86,248.96,17599.0,229.7949,230.0442,229.758,229.8503,17599.0
2022-02-25 13:50:00,248.97,249.09,248.72,248.74,14813.0,229.8595,229.9703,229.6287,229.6472,14813.0
2022-02-25 13:55:00,248.69,248.71,248.25,248.56,20916.0,229.601,229.6195,229.1948,229.481,20916.0
2022-02-25 14:00:00,248.6,248.85,248.24,248.58,23533.0,229.5179,229.7487,229.1856,229.4995,23533.0
2022-02-25 14:05:00,248.57,248.57,248.2,248.32,26469.0,229.4902,229.4902,229.1486,229.2594,26469.0
2022-02-25 14:10:00,248.32,248.49,248.06,248.39,15043.0,229.2594,229.4164,229.0194,229.324,15043.0
2022-02-25 14:15:00,248.49,248.57,248.18,248.18,15545.0,229.4164,229.4902,229.1302,229.1302,15545.0
2022-02-25 14:20:00,248.14,248.47,248.14,248.47,14146.0,229.0932,229.3979,229.0932,229.3979,14146.0
2022-02-25 14:25:00,248.41,248.5,248.23,248.35,11025.0,229.3425,229.4256,229.1763,229.2871,11025.0
2022-02-25 14:30:00,248.36,248.6,248.01,248.07,22354.0,229.2963,229.5179,228.9732,229.0286,22354.0
2022-02-25 14:35:00,248.1,248.4,247.94,248.01,13055.0,229.0563,229.3333,228.9086,228.9732,13055.0
2022-02-25 14:40:00,247.98,248.17,247.83,248.13,21662.0,228.9455,229.1209,228.807,229.084,21662.0
2022-02-25 14:45:00,248.09,248.23,248.0,248.17,16614.0,229.0471,229.1763,228.964,229.1209,16614.0
2022-02-25 14:50:00,248.13,248.15,247.66,247.9,16146.0,229.084,229.1025,228.6501,228.8717,16146.0
2022-02-25 14:55:00,247.94,248.22,247.87,248.11,17916.0,228.9086,229.1671,228.844,229.0655,17916.0
2022-02-25 15:00:00,248.1,248.1,247.6,247.75,25389.0,229.0563,229.0563,228.5947,228.7332,25389.0
2022-02-25 15:05:00,247.78,248.01,247.69,247.92,17506.0,228.7609,228.9732,228.6778,228.8901,17506.0
2022-02-25 15:10:00,247.9,247.98,247.59,247.97,16641.0,228.8717,228.9455,228.5855,228.9363,16641.0
2022-02-25 15:15:00,247.93,248.19,247.83,247.9,90725.0,228.8994,229.1394,228.807,228.8717,90725.0
2022-02-25 15:20:00,247.92,248.24,247.87,248.14,61442.0,228.8901,229.1856,228.844,229.0932,61442.0
2022-02-25 15:25:00,248.16,248.42,248.12,248.29,19426.0,229.1117,229.3517,229.0748,229.2317,19426.0
2022-02-25 15:30:00,248.3,248.75,248.27,248.36,34902.0,229.241,229.6564,229.2133,229.2963,34902.0
2022-02-25 15:35:00,248.24,248.64,248.14,248.6,33813.0,229.1856,229.5549,229.0932,229.5179,33813.0
2022-02-25 15:40:00,248.61,249.32,248.54,248.95,50874.0,229.5272,230.1827,229.4625,229.8411,50874.0
2022-02-25 15:45:00,248.96,249.09,248.68,248.8,70351.0,229.8503,229.9703,229.5918,229.7026,70351.0
2022-02-25 15:50:00,248.76,249.26,248.62,248.86,65531.0,229.6656,230.1273,229.5364,229.758,65531.0
2022-02-25 15:55:00,248.88,249.53,248.76,249.45,145661.0,229.7764,230.3765,229.6656,230.3027,145661.0
2022-02-28 09:30:00,244.44,245.03,243.36,243.57,141905.0,226.9496,227.4974,225.9469,226.1418,141905.0
2022-02-28 09:35:00,243.7,244.34,243.44,244.21,38480.0,226.2625,226.8568,226.0211,226.7361,38480.0
2022-02-28 09:40:00,244.19,244.42,243.73,244.35,39060.0,226.7175,226.931,226.2904,226.866,39060.0
2022-02-28 09:45:00,244.27,244.38,243.55,243.58,44741.0,226.7918,226.8939,226.1233,226.1511,44741.0
2022-02-28 09:50:00,243.57,244.71,243.48,244.24,35154.0,226.1418,227.2003,226.0583,226.7639,35154.0
2022-02-28 09:55:00,244.24,244.66,244.06,244.37,34920.0,226.7639,227.1539,226.5968,226.8846,34920.0
2022-02-28 10:00:00,244.48,244.55,244.06,244.28,17562.0,226.9867,227.0517,226.5968,226.801,17562.0
2022-02-28 10:05:00,244.23,244.3,243.41,243.6,19837.0,226.7546,226.8196,225.9933,226.1697,19837.0
2022-02-28 10:10:00,243.56,243.72,243.09,243.17,17442.0,226.1326,226.2811,225.6962,225.7705,17442.0
2022-02-28 10:15:00,243.23,243.23,242.56,242.65,28221.0,225.8262,225.8262,225.2041,225.2877,28221.0
2022-02-28 10:20:00,242.68,243.28,242.63,243.21,45241.0,225.3155,225.8726,225.2691,225.8076,45241.0
2022-02-28 10:25:00,243.2,243.49,242.99,243.02,17259.0,225.7983,226.0676,225.6033,225.6312,17259.0
2022-02-28 10:30:00,243.07,244.14,243.0,243.85,34837.0,225.6776,226.6711,225.6126,226.4018,34837.0
2022-02-28 10:35:00,243.79,244.22,243.76,244.2,22297.0,226.3461,226.7453,226.3183,226.7268,22297.0
2022-02-28 10:40:00,244.23,244.53,243.98,244.4,20875.0,226.7546,227.0332,226.5225,226.9125,20875.0
2022-02-28 10:45:00,244.4,244.77,244.32,244.7,19352.0,226.9125,227.256,226.8382,227.191,19352.0
2022-02-28 10:50:00,244.71,244.71,244.33,244.5,16678.0,227.2003,227.2003,226.8475,227.0053,16678.0
2022-02-28 10:55:00,244.54,244.78,244.22,244.76,21567.0,227.0424,227.2653,226.7453,227.2467,21567.0
2022-02-28 11:00:00,244.78,245.37,244.67,245.18,14660.0,227.2653,227.8131,227.1631,227.6366,14660.0
2022-02-28 11:05:00,245.15,245.15,244.79,245.1,13384.0,227.6088,227.6088,227.2746,227.5624,13384.0
2022-02-28 11:10:00,245.11,245.12,244.85,244.93,13235.0,227.5717,227.5809,227.3303,227.4045,13235.0
2022-02-28 11:15:00,244.94,245.42,244.91,245.21,14212.0,227.4138,227.8595,227.386,227.6645,14212.0
2022-02-28 11:20:00,245.15,245.41,245.08,245.36,12049.0,227.6088,227.8502,227.5438,227.8038,12049.0
2022-02-28 11:25:00,245.34,245.5,245.11,245.22,20926.0,227.7852,227.9337,227.5717,227.6738,20926.0
2022-02-28 11:30:00,245.23,245.63,245.08,245.26,18304.0,227.6831,228.0544,227.5438,227.7109,18304.0
2022-02-28 11:35:00,245.28,245.31,244.81,244.93,14130.0,227.7295,227.7573,227.2931,227.4045,14130.0
2022-02-28 11:40:00,244.86,245.04,244.64,244.97,16594.0,227.3395,227.5067,227.1353,227.4417,16594.0
2022-02-28 11:45:00,244.94,245.06,244.61,245.02,24547.0,227.4138,227.5252,227.1074,227.4881,24547.0
2022-02-28 11:50:00,245.04,245.44,244.89,245.43,10526.0,227.5067,227.878,227.3674,227.8688,10526.0
2022-02-28 11:55:00,245.54,245.72,245.37,245.46,14645.0,227.9709,228.138,227.8131,227.8966,14645.0
2022-02-28 12:00:00,245.5,245.59,245.23,245.25,10099.0,227.9337,228.0173,227.6831,227.7016,10099.0
2022-02-28 12:05:00,245.26,245.3,244.63,244.67,13777.0,227.7109,227.7481,227.126,227.1631,13777.0
2022-02-28 12:10:00,244.68,244.73,244.54,244.58,8482.0,227.1724,227.2188,227.0424,227.0796,8482.0
2022-02-28 12:15:00,244.62,244.92,244.44,244.92,15345.0,227.1167,227.3952,226.9496,227.3952,15345.0
2022-02-28 12:20:00,244.89,244.96,244.42,244.54,8338.0,227.3674,227.4324,226.931,227.0424,8338.0
2022-02-28 12:25:00,244.61,244.75,244.46,244.54,10499.0,227.1074,227.2374,226.9682,227.0424,10499.0
2022-02-28 12:30:00,244.49,244.52,244.19,244.21,13669.0,226.996,227.0239,226.7175,226.7361,13669.0
2022-02-28 12:35:00,244.2,244.33,244.1,244.11,12597.0,226.7268,226.8475,226.6339,226.6432,12597.0
2022-02-28 12:40:00,244.14,244.28,244.01,244.05,8668.0,226.6711,226.801,226.5504,226.5875,8668.0
2022-02-28 12:45:00,244.03,244.36,244.03,244.35,12314.0,226.5689,226.8753,226.5689,226.866,12314.0
2022-02-28 12:50:00,244.34,244.41,244.07,244.26,7852.0,226.8568,226.9217,226.6061,226.7825,7852.0
2022-02-28 12:55:00,244.32,244.41,244.21,244.39,12348.0,226.8382,226.9217,226.7361,226.9032,12348.0
2022-02-28 13:00:00,244.44,244.98,244.43,244.92,9615.0,226.9496,227.451,226.9403,227.3952,9615.0
2022-02-28 13:05:00,244.96,245.15,244.82,244.93,9695.0,227.4324,227.6088,227.3024,227.4045,9695.0
2022-02-28 13:10:00,244.86,245.0,244.73,244.74,12844.0,227.3395,227.4695,227.2188,227.2281,12844.0
2022-02-28 13:15:00,244.76,244.76,244.03,244.06,13576.0,227.2467,227.2467,226.5689,226.5968,13576.0
2022-02-28 13:20:00,244.1,244.17,243.88,244.07,16861.0,226.6339,226.6989,226.4297,226.6061,16861.0
2022-02-28 13:25:00,244.04,244.35,244.0,244.02,26658.0,226.5782,226.866,226.5411,226.5596,26658.0
2022-02-28 13:30:00,244.0,244.04,243.71,243.91,28555.0,226.5411,226.5782,226.2718,226.4575,28555.0
2022-02-28 13:35:00,243.88,244.16,243.73,244.1,16558.0,226.4297,226.6896,226.2904,226.6339,16558.0
2022-02-28 13:40:00,244.08,244.38,244.0,244.03,16858.0,226.6154,226.8939,226.5411,226.5689,16858.0
2022-02-28 13:45:00,243.98,244.38,243.81,244.37,15860.0,226.5225,226.8939,226.3647,226.8846,15860.0
2022-02-28 13:50:00,244.43,244.92,244.31,244.61,22214.0,226.9403,227.3952,226.8289,227.1074,22214.0
2022-02-28 13:55:00,244.51,244.57,244.24,244.42,19750.0,227.0146,227.0703,226.7639,226.931,19750.0
2022-02-28 14:00:00,244.4,244.4,243.37,243.37,19555.0,226.9125,226.9125,225.9562,225.9562,19555.0
2022-02-28 14:05:00,243.4,243.51,243.08,243.15,30870.0,225.984,226.0861,225.6869,225.7519,30870.0
2022-02-28 14:10:00,243.15,243.15,242.79,242.84,41733.0,225.7519,225.7519,225.4177,225.4641,41733.0
2022-02-28 14:15:00,242.82,243.16,242.79,243.11,25546.0,225.4455,225.7612,225.4177,225.7148,25546.0
2022-02-28 14:20:00,243.17,243.18,242.68,242.71,28416.0,225.7705,225.7798,225.3155,225.3434,28416.0
2022-02-28 14:25:00,242.74,243.07,242.5,242.56,24678.0,225.3712,225.6776,225.1484,225.2041,24678.0
2022-02-28 14:30:00,242.58,242.86,242.36,242.6,34761.0,225.2227,225.4826,225.0184,225.2413,34761.0
2022-02-28 14:35:00,242.62,242.91,242.62,242.7,21987.0,225.2598,225.5291,225.2598,225.3341,21987.0
2022-02-28 14:40:00,242.73,243.67,242.73,243.53,24035.0,225.362,226.2347,225.362,226.1047,24035.0
2022-02-28 14:45:00,243.53,243.55,242.89,243.03,14780.0,226.1047,226.1233,225.5105,225.6405,14780.0
2022-02-28 14:50:00,243.08,243.18,243.03,243.13,12379.0,225.6869,225.7798,225.6405,225.7333,12379.0
2022-02-28 14:55:00,243.08,243.39,243.08,243.18,15257.0,225.6869,225.9747,225.6869,225.7798,15257.0
2022-02-28 15:00:00,243.19,243.39,243.04,243.28,16593.0,225.789,225.9747,225.6498,225.8726,16593.0
2022-02-28 15:05:00,243.26,243.53,242.91,243.4,23032.0,225.854,226.1047,225.5291,225.984,23032.0
2022-02-28 15:10:00,243.32,243.33,242.86,243.0,23636.0,225.9097,225.919,225.4826,225.6126,23636.0
2022-02-28 15:15:00,243.02,243.48,243.0,243.37,19544.0,225.6312,226.0583,225.6126,225.9562,19544.0
2022-02-28 15:20:00,243.36,244.08,243.36,244.08,24779.0,225.9469,226.6154,225.9469,226.6154,24779.0
2022-02-28 15:25:00,244.08,244.08,243.79,243.82,17301.0,226.6154,226.6154,226.3461,226.374,17301.0
2022-02-28 15:30:00,243.72,243.74,242.97,243.02,38027.0,226.2811,226.2997,225.5848,225.6312,38027.0
2022-02-28 15:35:00,243.01,243.13,242.65,242.94,46249.0,225.6219,225.7333,225.2877,225.5569,46249.0
2022-02-28 15:40:00,243.08,243.74,243.06,243.68,41718.0,225.6869,226.2997,225.6683,226.244,41718.0
2022-02-28 15:45:00,243.72,244.58,243.71,244.39,39813.0,226.2811,227.0796,226.2718,226.9032,39813.0
2022-02-28 15:50:00,244.73,244.94,244.34,244.56,94381.0,227.2188,227.4138,226.8568,227.061,94381.0
2022-02-28 15:55:00,244.57,245.19,244.56,244.92,188158.0,227.0703,227.6459,227.061,227.3952,188158.0
2022-03-01 09:30:00,242.3,242.98,242.12,242.95,113321.0,224.9627,225.5941,224.7956,225.5662,113321.0
2022-03-01 09:35:00,243.0,243.6,242.83,243.16,23926.0,225.6126,226.1697,225.4548,225.7612,23926.0
2022-03-01 09:40:00,243.15,243.18,242.31,242.61,23583.0,225.7519,225.7798,224.972,225.2505,23583.0
2022-03-01 09:45:00,242.8,242.84,242.25,242.52,21501.0,225.4269,225.4641,224.9163,225.167,21501.0
2022-03-01 09:50:00,242.49,242.52,241.83,242.25,22556.0,225.1391,225.167,224.5263,224.9163,22556.0
2022-03-01 09:55:00,242.33,242.51,241.94,242.14,18141.0,224.9906,225.1577,224.6285,224.8142,18141.0
2022-03-01 10:00:00,242.14,242.82,242.08,242.74,25383.0,224.8142,225.4455,224.7585,225.3712,25383.0
2022-03-01 10:05:00,242.75,242.75,242.14,242.39,13016.0,225.3805,225.3805,224.8142,225.0463,13016.0
2022-03-01 10:10:00,242.32,242.32,241.82,241.85,12682.0,224.9813,224.9813,224.5171,224.5449,12682.0
2022-03-01 10:15:00,241.88,241.98,241.3,241.66,30553.0,224.5728,224.6656,224.0343,224.3685,30553.0
2022-03-01 10:20:00,241.65,241.81,240.87,240.89,28060.0,224.3592,224.5078,223.635,223.6536,28060.0
2022-03-01 10:25:00,240.93,241.08,240.31,240.55,27504.0,223.6907,223.83,223.1151,223.3379,27504.0
2022-03-01 10:30:00,240.57,240.58,240.0,240.01,26432.0,223.3565,223.3658,222.8273,222.8366,26432.0
2022-03-01 10:35:00,240.03,240.19,239.74,239.74,19748.0,222.8551,223.0037,222.5859,222.5859,19748.0
2022-03-01 10:40:00,239.68,239.72,239.08,239.08,39989.0,222.5302,222.5673,221.9731,221.9731,39989.0
2022-03-01 10:45:00,239.08,239.59,238.85,239.59,46551.0,221.9731,222.4466,221.7596,222.4466,46551.0
2022-03-01 10:50:00,239.6,239.94,239.6,239.8,20048.0,222.4559,222.7716,222.4559,222.6416,20048.0
2022-03-01 10:55:00,239.82,239.93,239.58,239.73,20834.0,222.6602,222.7623,222.4373,222.5766,20834.0
2022-03-01 11:00:00,239.68,240.42,239.61,240.28,15630.0,222.5302,223.2172,222.4652,223.0873,15630.0
2022-03-01 11:05:00,240.23,240.64,240.03,240.42,26498.0,223.0408,223.4215,222.8551,223.2172,26498.0
2022-03-01 11:10:00,240.46,240.95,240.42,240.95,15013.0,223.2544,223.7093,223.2172,223.7093,15013.0
2022-03-01 11:15:00,240.96,241.01,240.63,240.74,15428.0,223.7186,223.765,223.4122,223.5143,15428.0
2022-03-01 11:20:00,240.7,241.44,240.63,241.44,28154.0,223.4772,224.1643,223.4122,224.1643,28154.0
2022-03-01 11:25:00,241.38,241.38,240.87,241.08,13722.0,224.1085,224.1085,223.635,223.83,13722.0
2022-03-01 11:30:00,241.12,241.12,240.05,240.14,22024.0,223.8672,223.8672,222.8737,222.9573,22024.0
2022-03-01 11:35:00,240.15,240.21,239.9,240.01,19883.0,222.9666,223.0223,222.7344,222.8366,19883.0
2022-03-01 11:40:00,240.03,240.24,239.67,239.69,23781.0,222.8551,223.0501,222.5209,222.5395,23781.0
2022-03-01 11:45:00,239.74,239.74,239.28,239.66,27565.0,222.5859,222.5859,222.1588,222.5116,27565.0
2022-03-01 11:50:00,239.7,239.76,239.47,239.62,12818.0,222.5488,222.6045,222.3352,222.4745,12818.0
2022-03-01 11:55:00,239.55,239.61,239.24,239.6,16304.0,222.4095,222.4652,222.1217,222.4559,16304.0
2022-03-01 12:00:00,239.58,239.58,239.23,239.31,16883.0,222.4373,222.4373,222.1124,222.1867,16883.0
2022-03-01 12:05:00,239.31,239.48,239.25,239.46,15103.0,222.1867,222.3445,222.131,222.3259,15103.0
2022-03-01 12:10:00,239.46,239.97,239.16,239.96,19886.0,222.3259,222.7994,222.0474,222.7902,19886.0
2022-03-01 12:15:00,239.85,240.0,239.57,239.95,9748.0,222.688,222.8273,222.4281,222.7809,9748.0
2022-03-01 12:20:00,239.95,239.95,239.53,239.75,9888.0,222.7809,222.7809,222.3909,222.5952,9888.0
2022-03-01 12:25:00,239.72,239.98,239.67,239.9,6479.0,222.5673,222.8087,222.5209,222.7344,6479.0
2022-03-01 12:30:00,239.9,240.42,239.79,240.39,9450.0,222.7344,223.2172,222.6323,223.1894,9450.0
2022-03-01 12:35:00,240.3,240.61,240.25,240.34,21351.0,223.1058,223.3936,223.0594,223.143,21351.0
2022-03-01 12:40:00,240.33,240.56,240.31,240.49,12984.0,223.1337,223.3472,223.1151,223.2822,12984.0
2022-03-01 12:45:00,240.52,240.75,240.3,240.59,8000.0,223.3101,223.5236,223.1058,223.3751,8000.0
2022-03-01 12:50:00,240.58,240.59,239.83,239.94,22489.0,223.3658,223.3751,222.6695,222.7716,22489.0
2022-03-01 12:55:00,239.86,239.86,239.43,239.82,29315.0,222.6973,222.6973,222.2981,222.6602,29315.0
2022-03-01 13:00:00,239.74,240.15,239.71,240.06,11592.0,222.5859,222.9666,222.558,222.883,11592.0
2022-03-01 13:05:00,240.06,240.06,239.75,240.0,13624.0,222.883,222.883,222.5952,222.8273,13624.0
2022-03-01 13:10:00,240.05,240.05,239.33,239.48,7485.0,222.8737,222.8737,222.2052,222.3445,7485.0
2022-03-01 13:15:00,239.5,239.6,239.33,239.33,17198.0,222.3631,222.4559,222.2052,222.2052,17198.0
2022-03-01 13:20:00,239.31,239.45,239.15,239.15,15403.0,222.1867,222.3166,222.0381,222.0381,15403.0
2022-03-01 13:25:00,239.1,239.25,239.05,239.13,20058.0,221.9917,222.131,221.9453,222.0195,20058.0
2022-03-01 13:30:00,239.11,239.44,239.09,239.19,11716.0,222.001,222.3074,221.9824,222.0752,11716.0
2022-03-01 13:35:00,239.17,239.8,239.15,239.8,15354.0,222.0567,222.6416,222.0381,222.6416,15354.0
2022-03-01 13:40:00,239.83,239.84,239.41,239.48,11381.0,222.6695,222.6787,222.2795,222.3445,11381.0
2022-03-01 13:45:00,239.52,239.69,239.15,239.32,20040.0,222.3816,222.5395,222.0381,222.1959,20040.0
2022-03-01 13:50:00,239.34,239.41,239.08,239.39,28348.0,222.2145,222.2795,221.9731,222.2609,28348.0
2022-03-01 13:55:00,239.42,239.47,239.2,239.21,12465.0,222.2888,222.3352,222.0845,222.0938,12465.0
2022-03-01 14:00:00,239.29,239.33,238.93,239.17,22389.0,222.1681,222.2052,221.8339,222.0567,22389.0
2022-03-01 14:05:00,239.0,239.3,238.9,238.9,10003.0,221.8988,222.1774,221.806,221.806,10003.0
2022-03-01 14:10:00,238.93,239.0,238.75,238.75,13440.0,221.8339,221.8988,221.6667,221.6667,13440.0
2022-03-01 14:15:00,238.73,239.06,238.3,238.99,29885.0,221.6482,221.9545,221.2489,221.8896,29885.0
2022-03-01 14:20:00,238.99,239.42,238.93,239.3,16460.0,221.8896,222.2888,221.8339,222.1774,16460.0
2022-03-01 14:25:00,239.33,239.68,239.31,239.68,18752.0,222.2052,222.5302,222.1867,222.5302,18752.0
2022-03-01 14:30:00,239.64,239.64,239.34,239.45,15380.0,222.493,222.493,222.2145,222.3166,15380.0
2022-03-01 14:35:00,239.51,239.75,239.23,239.52,22924.0,222.3724,222.5952,222.1124,222.3816,22924.0
2022-03-01 14:40:00,239.44,239.72,239.42,239.64,37334.0,222.3074,222.5673,222.2888,222.493,37334.0
2022-03-01 14:45:00,239.66,239.87,239.42,239.61,19543.0,222.5116,222.7066,222.2888,222.4652,19543.0
2022-03-01 14:50:00,239.51,239.59,239.2,239.3,20597.0,222.3724,222.4466,222.0845,222.1774,20597.0
2022-03-01 14:55:00,239.33,239.48,239.2,239.41,18364.0,222.2052,222.3445,222.0845,222.2795,18364.0
2022-03-01 15:00:00,239.36,240.2,239.29,240.2,23535.0,222.2331,223.013,222.1681,223.013,23535.0
2022-03-01 15:05:00,240.38,240.63,240.26,240.34,29224.0,223.1801,223.4122,223.0687,223.143,29224.0
2022-03-01 15:10:00,240.34,240.34,239.98,240.29,14110.0,223.143,223.143,222.8087,223.0965,14110.0
2022-03-01 15:15:00,240.29,240.33,239.77,239.87,21252.0,223.0965,223.1337,222.6137,222.7066,21252.0
2022-03-01 15:20:00,239.85,239.96,239.65,239.93,23523.0,222.688,222.7902,222.5023,222.7623,23523.0
2022-03-01 15:25:00,239.96,240.08,239.75,239.75,28833.0,222.7902,222.9016,222.5952,222.5952,28833.0
2022-03-01 15:30:00,239.75,240.02,239.35,240.0,38619.0,222.5952,222.8459,222.2238,222.8273,38619.0
2022-03-01 15:35:00,240.05,240.15,239.86,239.97,33827.0,222.8737,222.9666,222.6973,222.7994,33827.0
2022-03-01 15:40:00,239.96,240.1,239.53,239.57,55623.0,222.7902,222.9201,222.3909,222.4281,55623.0
2022-03-01 15:45:00,239.59,239.73,239.09,239.15,65768.0,222.4466,222.5766,221.9824,222.0381,65768.0
2022-03-01 15:50:00,239.08,239.52,238.87,239.39,89562.0,221.9731,222.3816,221.7781,222.2609,89562.0
2022-03-01 15:55:00,239.36,239.76,239.18,239.58,184351.0,222.2331,222.6045,222.066,222.4373,184351.0
2022-03-02 09:30:00,240.85,241.57,240.31,241.43,59937.0,223.6165,224.285,223.1151,224.155,59937.0
2022-03-02 09:35:00,241.49,242.29,241.41,241.63,41133.0,224.2107,224.9534,224.1364,224.3407,41133.0
2022-03-02 09:40:00,241.62,242.18,241.56,242.1,27505.0,224.3314,224.8513,224.2757,224.777,27505.0
2022-03-02 09:45:00,242.15,242.74,242.08,242.09,48781.0,224.8235,225.3712,224.7585,224.7677,48781.0
2022-03-02 09:50:00,242.05,242.23,241.8,241.8,22097.0,224.7306,224.8977,224.4985,224.4985,22097.0
2022-03-02 09:55:00,241.88,242.11,240.97,241.42,32726.0,224.5728,224.7863,223.7279,224.1457,32726.0
2022-03-02 10:00:00,241.5,241.74,241.27,241.7,32435.0,224.22,224.4428,224.0064,224.4057,32435.0
2022-03-02 10:05:00,241.68,241.72,240.36,240.36,31447.0,224.3871,224.4242,223.1615,223.1615,31447.0
2022-03-02 10:10:00,240.44,241.14,240.28,240.29,29302.0,223.2358,223.8857,223.0873,223.0965,29302.0
2022-03-02 10:15:00,240.24,240.27,239.61,240.13,31863.0,223.0501,223.078,222.4652,222.948,31863.0
2022-03-02 10:20:00,240.06,240.4,240.06,240.27,31279.0,222.883,223.1987,222.883,223.078,31279.0
2022-03-02 10:25:00,240.3,240.4,239.88,239.92,71212.0,223.1058,223.1987,222.7159,222.753,71212.0
2022-03-02 10:30:00,239.95,240.73,239.7,240.42,34878.0,222.7809,223.5051,222.5488,223.2172,34878.0
2022-03-02 10:35:00,240.35,240.66,240.27,240.5,49643.0,223.1522,223.4401,223.078,223.2915,49643.0
2022-03-02 10:40:00,240.51,240.59,240.28,240.36,33786.0,223.3008,223.3751,223.0873,223.1615,33786.0
2022-03-02 10:45:00,240.45,240.89,240.22,240.84,30214.0,223.2451,223.6536,223.0315,223.6072,30214.0
2022-03-02 10:50:00,240.84,240.86,240.0,240.05,28787.0,223.6072,223.6258,222.8273,222.8737,28787.0
2022-03-02 10:55:00,240.08,240.68,240.08,240.63,23067.0,222.9016,223.4586,222.9016,223.4122,23067.0
2022-03-02 11:00:00,240.66,241.1,240.11,240.84,23077.0,223.4401,223.8486,222.9294,223.6072,23077.0
2022-03-02 11:05:00,240.92,241.47,240.54,241.34,22216.0,223.6815,224.1921,223.3287,224.0714,22216.0
2022-03-02 11:10:00,241.37,241.48,241.24,241.32,22683.0,224.0993,224.2014,223.9786,224.0528,22683.0
2022-03-02 11:15:00,241.32,241.54,241.25,241.37,35359.0,224.0528,224.2571,223.9878,224.0993,35359.0
2022-03-02 11:20:00,241.39,241.78,241.36,241.55,17233.0,224.1178,224.4799,224.09,224.2664,17233.0
2022-03-02 11:25:00,241.57,242.03,241.57,241.69,27527.0,224.285,224.712,224.285,224.3964,27527.0
2022-03-02 11:30:00,241.69,242.23,241.68,241.87,28988.0,224.3964,224.8977,224.3871,224.5635,28988.0
2022-03-02 11:35:00,241.83,241.93,241.36,241.45,34807.0,224.5263,224.6192,224.09,224.1735,34807.0
2022-03-02 11:40:00,241.52,241.63,241.23,241.31,23289.0,224.2385,224.3407,223.9693,224.0436,23289.0
2022-03-02 11:45:00,241.34,241.62,241.12,241.15,37990.0,224.0714,224.3314,223.8672,223.895,37990.0
2022-03-02 11:50:00,241.15,241.51,241.12,241.41,29247.0,223.895,224.2292,223.8672,224.1364,29247.0
2022-03-02 11:55:00,241.38,241.73,241.32,241.6,36085.0,224.1085,224.4335,224.0528,224.3128,36085.0
2022-03-02 12:00:00,241.6,241.67,241.44,241.5,17373.0,224.3128,224.3778,224.1643,224.22,17373.0
2022-03-02 12:05:00,241.42,241.63,241.21,241.61,21512.0,224.1457,224.3407,223.9507,224.3221,21512.0
2022-03-02 12:10:00,241.62,242.06,241.36,241.46,31271.0,224.3314,224.7399,224.09,224.1828,31271.0
2022-03-02 12:15:00,241.46,241.63,241.3,241.58,25552.0,224.1828,224.3407,224.0343,224.2942,25552.0
2022-03-02 12:20:00,241.55,241.6,241.24,241.33,19412.0,224.2664,224.3128,223.9786,224.0621,19412.0
2022-03-02 12:25:00,241.33,241.39,241.04,241.33,17510.0,224.0621,224.1178,223.7929,224.0621,17510.0
2022-03-02 12:30:00,241.35,241.57,241.31,241.56,30415.0,224.0807,224.285,224.0436,224.2757,30415.0
2022-03-02 12:35:00,241.55,241.61,241.4,241.55,26422.0,224.2664,224.3221,224.1271,224.2664,26422.0
2022-03-02 12:40:00,241.53,241.56,241.26,241.55,23280.0,224.2478,224.2757,223.9971,224.2664,23280.0
2022-03-02 12:45:00,241.53,241.58,241.36,241.56,21077.0,224.2478,224.2942,224.09,224.2757,21077.0
2022-03-02 12:50:00,241.57,241.59,241.35,241.51,18911.0,224.285,224.3035,224.0807,224.2292,18911.0
2022-03-02 12:55:00,241.49,241.49,241.17,241.34,18200.0,224.2107,224.2107,223.9136,224.0714,18200.0
2022-03-02 13:00:00,241.37,241.4,241.11,241.31,16253.0,224.0993,224.1271,223.8579,224.0436,16253.0
2022-03-02 13:05:00,241.33,241.4,241.09,241.16,21190.0,224.0621,224.1271,223.8393,223.9043,21190.0
2022-03-02 13:10:00,241.16,241.33,240.84,240.89,15242.0,223.9043,224.0621,223.6072,223.6536,15242.0
2022-03-02 13:15:00,240.94,241.05,240.75,240.94,13614.0,223.7,223.8022,223.5236,223.7,13614.0
2022-03-02 13:20:00,240.97,241.16,240.92,240.92,14371.0,223.7279,223.9043,223.6815,223.6815,14371.0
2022-03-02 13:25:00,240.84,241.16,240.84,241.06,18211.0,223.6072,223.9043,223.6072,223.8114,18211.0
2022-03-02 13:30:00,241.11,241.48,241.11,241.46,20520.0,223.8579,224.2014,223.8579,224.1828,20520.0
2022-03-02 13:35:00,241.45,241.48,241.27,241.44,19531.0,224.1735,224.2014,224.0064,224.1643,19531.0
2022-03-02 13:40:00,241.43,241.49,241.13,241.47,21515.0,224.155,224.2107,223.8764,224.1921,21515.0
2022-03-02 13:45:00,241.49,241.5,241.15,241.2,16203.0,224.2107,224.22,223.895,223.9414,16203.0
2022-03-02 13:50:00,241.24,241.36,241.2,241.34,18713.0,223.9786,224.09,223.9414,224.0714,18713.0
2022-03-02 13:55:00,241.32,241.59,241.28,241.5,12832.0,224.0528,224.3035,224.0157,224.22,12832.0
2022-03-02 14:00:00,241.56,241.77,241.4,241.77,14615.0,224.2757,224.4706,224.1271,224.4706,14615.0
2022-03-02 14:05:00,241.77,241.88,241.63,241.75,11800.0,224.4706,224.5728,224.3407,224.4521,11800.0
2022-03-02 14:10:00,241.77,241.97,241.75,241.77,8652.0,224.4706,224.6563,224.4521,224.4706,8652.0
2022-03-02 14:15:00,241.76,241.85,241.68,241.7,11340.0,224.4614,224.5449,224.3871,224.4057,11340.0
2022-03-02 14:20:00,241.72,241.85,241.32,241.32,16209.0,224.4242,224.5449,224.0528,224.0528,16209.0
2022-03-02 14:25:00,241.36,241.37,241.14,241.27,17858.0,224.09,224.0993,223.8857,224.0064,17858.0
2022-03-02 14:30:00,241.3,241.41,241.13,241.4,13916.0,224.0343,224.1364,223.8764,224.1271,13916.0
2022-03-02 14:35:00,241.4,241.64,241.4,241.56,21780.0,224.1271,224.3499,224.1271,224.2757,21780.0
2022-03-02 14:40:00,241.58,241.79,241.57,241.78,15740.0,224.2942,224.4892,224.285,224.4799,15740.0
2022-03-02 14:45:00,241.73,241.8,241.45,241.65,15165.0,224.4335,224.4985,224.1735,224.3592,15165.0
2022-03-02 14:50:00,241.66,241.79,241.07,241.13,25379.0,224.3685,224.4892,223.8207,223.8764,25379.0
2022-03-02 14:55:00,241.19,241.3,240.93,241.18,35034.0,223.9321,224.0343,223.6907,223.9229,35034.0
2022-03-02 15:00:00,241.16,241.47,241.04,241.42,30286.0,223.9043,224.1921,223.7929,224.1457,30286.0
2022-03-02 15:05:00,241.42,241.45,241.05,241.16,21564.0,224.1457,224.1735,223.8022,223.9043,21564.0
2022-03-02 15:10:00,241.13,241.28,240.88,240.95,13467.0,223.8764,224.0157,223.6443,223.7093,13467.0
2022-03-02 15:15:00,240.95,241.15,240.79,241.1,23426.0,223.7093,223.895,223.5608,223.8486,23426.0
2022-03-02 15:20:00,241.09,241.15,240.83,241.07,14911.0,223.8393,223.895,223.5979,223.8207,14911.0
2022-03-02 15:25:00,241.12,241.32,241.02,241.26,24076.0,223.8672,224.0528,223.7743,223.9971,24076.0
2022-03-02 15:30:00,241.28,241.56,241.16,241.42,36962.0,224.0157,224.2757,223.9043,224.1457,36962.0
2022-03-02 15:35:00,241.43,241.52,241.31,241.33,29819.0,224.155,224.2385,224.0436,224.0621,29819.0
2022-03-02 15:40:00,241.35,241.51,241.15,241.25,31287.0,224.0807,224.2292,223.895,223.9878,31287.0
2022-03-02 15:45:00,241.25,241.43,241.15,241.22,63310.0,223.9878,224.155,223.895,223.96,63310.0
2022-03-02 15:50:00,241.25,241.45,240.92,240.99,83136.0,223.9878,224.1735,223.6815,223.7465,83136.0
2022-03-02 15:55:00,240.99,241.01,240.72,240.93,156051.0,223.7465,223.765,223.4958,223.6907,156051.0
2022-03-03 09:30:00,241.01,242.12,241.01,241.02,51071.0,223.765,224.7956,223.765,223.7743,51071.0
2022-03-03 09:35:00,241.23,242.34,241.15,242.34,9038.0,223.9693,224.9999,223.895,224.9999,9038.0
2022-03-03 09:40:00,242.23,242.31,241.58,241.66,14371.0,224.8977,224.972,224.2942,224.3685,14371.0
2022-03-03 09:45:00,241.67,241.95,241.09,241.29,18003.0,224.3778,224.6378,223.8393,224.025,18003.0
2022-03-03 09:50:00,241.33,241.88,241.21,241.32,15070.0,224.0621,224.5728,223.9507,224.0528,15070.0
2022-03-03 09:55:00,241.27,241.49,240.57,240.61,15201.0,224.0064,224.2107,223.3565,223.3936,15201.0
2022-03-03 10:00:00,240.52,240.83,240.21,240.21,19166.0,223.3101,223.5979,223.0223,223.0223,19166.0
2022-03-03 10:05:00,240.17,240.39,240.06,240.2,28974.0,222.9851,223.1894,222.883,223.013,28974.0
2022-03-03 10:10:00,240.21,240.54,240.07,240.24,20643.0,223.0223,223.3287,222.8923,223.0501,20643.0
2022-03-03 10:15:00,240.26,240.26,239.87,239.87,34809.0,223.0687,223.0687,222.7066,222.7066,34809.0
2022-03-03 10:20:00,239.88,239.92,239.23,239.25,37054.0,222.7159,222.753,222.1124,222.131,37054.0
2022-03-03 10:25:00,239.26,239.47,239.09,239.26,26554.0,222.1402,222.3352,221.9824,222.1402,26554.0
2022-03-03 10:30:00,239.28,239.32,238.87,238.93,13907.0,222.1588,222.1959,221.7781,221.8339,13907.0
2022-03-03 10:35:00,238.95,238.98,238.2,238.22,34937.0,221.8524,221.8803,221.1561,221.1747,34937.0
2022-03-03 10:40:00,238.21,238.28,237.62,237.65,45254.0,221.1654,221.2304,220.6176,220.6454,45254.0
2022-03-03 10:45:00,237.66,237.97,237.55,237.9,29977.0,220.6547,220.9425,220.5526,220.8776,29977.0
2022-03-03 10:50:00,237.86,238.08,237.59,237.91,23440.0,220.8404,221.0447,220.5897,220.8868,23440.0
2022-03-03 10:55:00,237.91,238.09,237.65,237.75,25710.0,220.8868,221.054,220.6454,220.7383,25710.0
2022-03-03 11:00:00,237.73,237.95,237.64,237.85,23328.0,220.7197,220.924,220.6362,220.8311,23328.0
2022-03-03 11:05:00,237.84,237.9,237.55,237.68,14038.0,220.8218,220.8776,220.5526,220.6733,14038.0
2022-03-03 11:10:00,237.65,237.75,237.51,237.61,61204.0,220.6454,220.7383,220.5155,220.6083,61204.0
2022-03-03 11:15:00,237.57,237.62,237.28,237.33,40207.0,220.5712,220.6176,220.3019,220.3483,40207.0
2022-03-03 11:20:00,237.31,237.59,237.2,237.59,55510.0,220.3298,220.5897,220.2276,220.5897,55510.0
2022-03-03 11:25:00,237.56,237.93,237.53,237.78,41617.0,220.5619,220.9054,220.534,220.7661,41617.0
2022-03-03 11:30:00,237.75,237.81,237.58,237.75,17217.0,220.7383,220.794,220.5804,220.7383,17217.0
2022-03-03 11:35:00,237.77,237.77,237.13,237.4,36639.0,220.7569,220.7569,220.1626,220.4133,36639.0
2022-03-03 11:40:00,237.4,237.69,237.2,237.63,20440.0,220.4133,220.6826,220.2276,220.6269,20440.0
2022-03-03 11:45:00,237.62,237.76,237.37,237.76,13161.0,220.6176,220.7476,220.3855,220.7476,13161.0
2022-03-03 11:50:00,237.78,237.81,237.38,237.58,43721.0,220.7661,220.794,220.3948,220.5804,43721.0
2022-03-03 11:55:00,237.51,237.85,237.32,237.64,20433.0,220.5155,220.8311,220.3391,220.6362,20433.0
2022-03-03 12:00:00,237.64,237.84,237.62,237.79,18004.0,220.6362,220.8218,220.6176,220.7754,18004.0
2022-03-03 12:05:00,237.76,237.86,237.51,237.86,36272.0,220.7476,220.8404,220.5155,220.8404,36272.0
2022-03-03 12:10:00,237.84,238.01,237.67,237.68,40944.0,220.8218,220.9797,220.664,220.6733,40944.0
2022-03-03 12:15:00,237.7,238.15,237.69,237.93,27468.0,220.6919,221.1097,220.6826,220.9054,27468.0
2022-03-03 12:20:00,237.9,237.97,237.44,237.44,51590.0,220.8776,220.9425,220.4505,220.4505,51590.0
2022-03-03 12:25:00,237.44,237.64,237.17,237.3,24452.0,220.4505,220.6362,220.1998,220.3205,24452.0
2022-03-03 12:30:00,237.32,238.65,237.24,238.3,47769.0,220.3391,221.5739,220.2648,221.2489,47769.0
2022-03-03 12:35:00,238.3,238.39,237.76,237.85,36825.0,221.2489,221.3325,220.7476,220.8311,36825.0
2022-03-03 12:40:00,237.83,237.83,237.38,237.77,15963.0,220.8126,220.8126,220.3948,220.7569,15963.0
2022-03-03 12:45:00,237.74,238.01,237.68,237.8,21750.0,220.729,220.9797,220.6733,220.7847,21750.0
2022-03-03 12:50:00,237.8,237.91,237.7,237.8,23267.0,220.7847,220.8868,220.6919,220.7847,23267.0
2022-03-03 12:55:00,237.79,237.96,237.78,237.89,45011.0,220.7754,220.9333,220.7661,220.8683,45011.0
2022-03-03 13:00:00,237.85,237.92,237.58,237.9,25382.0,220.8311,220.8961,220.5804,220.8776,25382.0
2022-03-03 13:05:00,237.88,237.97,237.5,237.55,30293.0,220.859,220.9425,220.5062,220.5526,30293.0
2022-03-03 13:10:00,237.5,237.62,237.29,237.58,17546.0,220.5062,220.6176,220.3112,220.5804,17546.0
2022-03-03 13:15:00,237.59,237.93,237.57,237.84,18697.0,220.5897,220.9054,220.5712,220.8218,18697.0
2022-03-03 13:20:00,237.81,237.92,237.66,237.7,30701.0,220.794,220.8961,220.6547,220.6919,30701.0
2022-03-03 13:25:00,237.71,238.17,237.63,238.17,43999.0,220.7011,221.1282,220.6269,221.1282,43999.0
2022-03-03 13:30:00,238.07,238.07,237.43,237.54,25677.0,221.0354,221.0354,220.4412,220.5433,25677.0
2022-03-03 13:35:00,237.58,237.71,237.29,237.42,20499.0,220.5804,220.7011,220.3112,220.4319,20499.0
2022-03-03 13:40:00,237.41,237.49,237.21,237.33,26789.0,220.4226,220.4969,220.2369,220.3483,26789.0
2022-03-03 13:45:00,237.27,237.49,237.15,237.45,15884.0,220.2926,220.4969,220.1812,220.4598,15884.0
2022-03-03 13:50:00,237.44,237.46,237.13,237.23,35528.0,220.4505,220.469,220.1626,220.2555,35528.0
2022-03-03 13:55:00,237.23,237.4,237.18,237.24,55419.0,220.2555,220.4133,220.2091,220.2648,55419.0
2022-03-03 14:00:00,237.21,237.6,237.19,237.4,20816.0,220.2369,220.599,220.2184,220.4133,20816.0
2022-03-03 14:05:00,237.4,237.5,237.23,237.26,23929.0,220.4133,220.5062,220.2555,220.2833,23929.0
2022-03-03 14:10:00,237.29,237.97,237.22,237.95,41186.0,220.3112,220.9425,220.2462,220.924,41186.0
2022-03-03 14:15:00,237.95,238.06,237.77,238.01,20909.0,220.924,221.0261,220.7569,220.9797,20909.0
2022-03-03 14:20:00,238.01,238.09,237.81,237.99,17789.0,220.9797,221.054,220.794,220.9611,17789.0
2022-03-03 14:25:00,237.97,238.21,237.97,238.12,19037.0,220.9425,221.1654,220.9425,221.0818,19037.0
2022-03-03 14:30:00,238.15,238.15,237.86,237.86,21526.0,221.1097,221.1097,220.8404,220.8404,21526.0
2022-03-03 14:35:00,237.88,237.91,237.58,237.62,21508.0,220.859,220.8868,220.5804,220.6176,21508.0
2022-03-03 14:40:00,237.61,237.8,237.43,237.54,30927.0,220.6083,220.7847,220.4412,220.5433,30927.0
2022-03-03 14:45:00,237.53,237.57,237.14,237.21,32739.0,220.534,220.5712,220.1719,220.2369,32739.0
2022-03-03 14:50:00,237.22,237.41,236.73,236.83,34632.0,220.2462,220.4226,219.7913,219.8841,34632.0
2022-03-03 14:55:00,236.87,236.95,236.57,236.68,37871.0,219.9213,219.9955,219.6427,219.7448,37871.0
2022-03-03 15:00:00,236.68,236.68,236.15,236.21,38316.0,219.7448,219.7448,219.2528,219.3085,38316.0
2022-03-03 15:05:00,236.22,236.45,235.93,235.97,33279.0,219.3178,219.5313,219.0485,219.0856,33279.0
2022-03-03 15:10:00,235.95,236.07,235.83,236.06,36470.0,219.0671,219.1785,218.9557,219.1692,36470.0
2022-03-03 15:15:00,236.04,236.34,235.93,236.18,31960.0,219.1506,219.4292,219.0485,219.2806,31960.0
2022-03-03 15:20:00,236.16,236.23,236.01,236.08,30407.0,219.2621,219.327,219.1228,219.1878,30407.0
2022-03-03 15:25:00,236.11,236.57,236.08,236.49,34596.0,219.2156,219.6427,219.1878,219.5684,34596.0
2022-03-03 15:30:00,236.48,236.54,236.05,236.09,44913.0,219.5592,219.6149,219.1599,219.1971,44913.0
2022-03-03 15:35:00,236.12,236.3,235.89,236.25,50182.0,219.2249,219.392,219.0114,219.3456,50182.0
2022-03-03 15:40:00,236.26,236.34,235.88,235.91,72055.0,219.3549,219.4292,219.0021,219.0299,72055.0
2022-03-03 15:45:00,235.89,236.14,235.77,236.05,89157.0,219.0114,219.2435,218.9,219.1599,89157.0
2022-03-03 15:50:00,236.02,236.4,235.68,236.25,114192.0,219.1321,219.4849,218.8164,219.3456,114192.0
2022-03-03 15:55:00,236.21,236.76,235.92,236.75,255315.0,219.3085,219.8191,219.0392,219.8098,255315.0
2022-03-04 09:30:00,234.62,235.27,234.03,234.59,109023.0,217.8322,218.4357,217.2845,217.8044,109023.0
2022-03-04 09:35:00,234.59,234.62,233.79,233.84,27395.0,217.8044,217.8322,217.0616,217.1081,27395.0
2022-03-04 09:40:00,233.89,234.14,233.42,233.42,60836.0,217.1545,217.3866,216.7181,216.7181,60836.0
2022-03-04 09:45:00,233.55,233.55,232.62,232.82,36727.0,216.8388,216.8388,215.9754,216.161,36727.0
2022-03-04 09:50:00,232.85,233.09,232.54,232.77,28688.0,216.1889,216.4117,215.9011,216.1146,28688.0
2022-03-04 09:55:00,232.76,233.73,232.37,233.48,44434.0,216.1053,217.0059,215.7432,216.7738,44434.0
2022-03-04 10:00:00,233.45,233.86,233.05,233.05,31415.0,216.746,217.1266,216.3746,216.3746,31415.0
2022-03-04 10:05:00,233.02,233.07,231.94,232.0,28778.0,216.3467,216.3932,215.344,215.3997,28778.0
2022-03-04 10:10:00,231.99,232.33,231.64,232.32,22774.0,215.3904,215.7061,215.0655,215.6968,22774.0
2022-03-04 10:15:00,232.32,232.82,232.16,232.74,25578.0,215.6968,216.161,215.5483,216.0868,25578.0
2022-03-04 10:20:00,232.79,232.99,232.6,232.6,31416.0,216.1332,216.3189,215.9568,215.9568,31416.0
2022-03-04 10:25:00,232.57,232.86,232.53,232.72,19253.0,215.9289,216.1982,215.8918,216.0682,19253.0
2022-03-04 10:30:00,232.71,233.03,232.54,233.01,17743.0,216.0589,216.356,215.9011,216.3374,17743.0
2022-03-04 10:35:00,233.05,233.49,233.05,233.37,26433.0,216.3746,216.7831,216.3746,216.6717,26433.0
2022-03-04 10:40:00,233.33,233.34,232.96,233.08,24440.0,216.6345,216.6438,216.291,216.4024,24440.0
2022-03-04 10:45:00,233.08,233.34,232.9,233.04,18409.0,216.4024,216.6438,216.2353,216.3653,18409.0
2022-03-04 10:50:00,232.94,233.14,232.89,233.02,25259.0,216.2725,216.4581,216.226,216.3467,25259.0
2022-03-04 10:55:00,232.96,233.32,232.83,233.1,33352.0,216.291,216.6253,216.1703,216.421,33352.0
2022-03-04 11:00:00,233.11,233.34,233.06,233.17,20897.0,216.4303,216.6438,216.3839,216.486,20897.0
2022-03-04 11:05:00,233.22,233.43,233.1,233.32,14386.0,216.5324,216.7274,216.421,216.6253,14386.0
2022-03-04 11:10:00,233.36,233.39,232.92,233.14,24515.0,216.6624,216.6903,216.2539,216.4581,24515.0
2022-03-04 11:15:00,233.13,233.66,233.12,233.51,17004.0,216.4489,216.9409,216.4396,216.8017,17004.0
2022-03-04 11:20:00,233.49,233.68,233.23,233.65,18650.0,216.7831,216.9595,216.5417,216.9317,18650.0
2022-03-04 11:25:00,233.68,233.71,233.38,233.38,15503.0,216.9595,216.9874,216.681,216.681,15503.0
2022-03-04 11:30:00,233.34,233.54,233.01,233.15,14067.0,216.6438,216.8295,216.3374,216.4674,14067.0
2022-03-04 11:35:00,233.17,233.48,232.81,233.47,18733.0,216.486,216.7738,216.1518,216.7645,18733.0
2022-03-04 11:40:00,233.47,233.74,233.44,233.51,11749.0,216.7645,217.0152,216.7367,216.8017,11749.0
2022-03-04 11:45:00,233.53,233.76,233.53,233.58,16267.0,216.8202,217.0338,216.8202,216.8667,16267.0
2022-03-04 11:50:00,233.6,233.67,233.34,233.34,18372.0,216.8852,216.9502,216.6438,216.6438,18372.0
2022-03-04 11:55:00,233.37,233.63,233.37,233.51,20393.0,216.6717,216.9131,216.6717,216.8017,20393.0
2022-03-04 12:00:00,233.49,233.84,233.2,233.81,15795.0,216.7831,217.1081,216.5139,217.0802,15795.0
2022-03-04 12:05:00,233.81,234.22,233.69,234.22,18101.0,217.0802,217.4609,216.9688,217.4609,18101.0
2022-03-04 12:10:00,234.36,235.1,234.36,235.09,22410.0,217.5908,218.2779,217.5908,218.2686,22410.0
2022-03-04 12:15:00,235.05,235.29,234.81,234.83,20082.0,218.2315,218.4543,218.0087,218.0272,20082.0
2022-03-04 12:20:00,234.82,235.04,234.57,234.69,19983.0,218.0179,218.2222,217.7858,217.8972,19983.0
2022-03-04 12:25:00,234.68,235.07,234.53,234.93,24097.0,217.888,218.25,217.7487,218.1201,24097.0
2022-03-04 12:30:00,234.95,235.24,234.9,235.09,16186.0,218.1386,218.4079,218.0922,218.2686,16186.0
2022-03-04 12:35:00,235.09,235.41,235.08,235.22,16039.0,218.2686,218.5657,218.2593,218.3893,16039.0
2022-03-04 12:40:00,235.34,235.34,234.85,234.88,10172.0,218.5007,218.5007,218.0458,218.0736,10172.0
2022-03-04 12:45:00,234.84,235.0,234.75,235.0,11466.0,218.0365,218.1851,217.9529,218.1851,11466.0
2022-03-04 12:50:00,235.03,235.19,234.81,235.12,8586.0,218.2129,218.3615,218.0087,218.2965,8586.0
2022-03-04 12:55:00,235.19,235.54,235.19,235.38,13550.0,218.3615,218.6864,218.3615,218.5379,13550.0
2022-03-04 13:00:00,235.41,235.92,235.41,235.8,11173.0,218.5657,219.0392,218.5657,218.9278,11173.0
2022-03-04 13:05:00,235.83,235.87,235.66,235.74,9919.0,218.9557,218.9928,218.7978,218.8721,9919.0
2022-03-04 13:10:00,235.73,235.73,235.47,235.52,14926.0,218.8628,218.8628,218.6214,218.6678,14926.0
2022-03-04 13:15:00,235.55,235.74,235.28,235.45,17605.0,218.6957,218.8721,218.445,218.6029,17605.0
2022-03-04 13:20:00,235.45,235.85,235.33,235.41,15507.0,218.6029,218.9742,218.4914,218.5657,15507.0
2022-03-04 13:25:00,235.46,235.78,235.39,235.42,18632.0,218.6121,218.9092,218.5471,218.575,18632.0
2022-03-04 13:30:00,235.44,235.86,235.44,235.79,12879.0,218.5936,218.9835,218.5936,218.9185,12879.0
2022-03-04 13:35:00,235.82,235.94,235.59,235.86,10522.0,218.9464,219.0578,218.7328,218.9835,10522.0
2022-03-04 13:40:00,235.86,235.86,235.33,235.34,25358.0,218.9835,218.9835,218.4914,218.5007,25358.0
2022-03-04 13:45:00,235.34,235.36,235.04,235.33,37059.0,218.5007,218.5193,218.2222,218.4914,37059.0
2022-03-04 13:50:00,235.31,235.74,235.31,235.74,16134.0,218.4729,218.8721,218.4729,218.8721,16134.0
2022-03-04 13:55:00,235.74,235.78,235.23,235.28,20809.0,218.8721,218.9092,218.3986,218.445,20809.0
2022-03-04 14:00:00,235.27,235.48,234.99,235.24,18660.0,218.4357,218.6307,218.1758,218.4079,18660.0
2022-03-04 14:05:00,235.27,235.61,235.26,235.56,18646.0,218.4357,218.7514,218.4265,218.705,18646.0
2022-03-04 14:10:00,235.56,235.56,235.23,235.3,18922.0,218.705,218.705,218.3986,218.4636,18922.0
2022-03-04 14:15:00,235.31,235.59,235.1,235.59,15637.0,218.4729,218.7328,218.2779,218.7328,15637.0
2022-03-04 14:20:00,235.58,236.1,235.54,236.02,23981.0,218.7236,219.2063,218.6864,219.1321,23981.0
2022-03-04 14:25:00,236.03,236.37,235.94,236.16,20490.0,219.1414,219.457,219.0578,219.2621,20490.0
2022-03-04 14:30:00,236.19,236.4,236.01,236.02,16322.0,219.2899,219.4849,219.1228,219.1321,16322.0
2022-03-04 14:35:00,236.01,236.03,235.68,235.78,24973.0,219.1228,219.1414,218.8164,218.9092,24973.0
2022-03-04 14:40:00,235.78,235.79,235.35,235.35,14318.0,218.9092,218.9185,218.51,218.51,14318.0
2022-03-04 14:45:00,235.36,235.5,235.23,235.4,19228.0,218.5193,218.6493,218.3986,218.5564,19228.0
2022-03-04 14:50:00,235.41,235.59,235.15,235.19,19621.0,218.5657,218.7328,218.3243,218.3615,19621.0
2022-03-04 14:55:00,235.18,235.42,234.87,234.9,24181.0,218.3522,218.575,218.0644,218.0922,24181.0
2022-03-04 15:00:00,234.9,235.41,234.9,235.31,18741.0,218.0922,218.5657,218.0922,218.4729,18741.0
2022-03-04 15:05:00,235.33,235.53,235.1,235.26,16091.0,218.4914,218.6771,218.2779,218.4265,16091.0
2022-03-04 15:10:00,235.26,235.43,234.96,235.02,22830.0,218.4265,218.5843,218.1479,218.2036,22830.0
2022-03-04 15:15:00,235.01,235.32,234.87,234.89,22710.0,218.1943,218.4822,218.0644,218.0829,22710.0
2022-03-04 15:20:00,234.9,235.28,234.86,235.14,21807.0,218.0922,218.445,218.0551,218.315,21807.0
2022-03-04 15:25:00,235.13,235.63,235.13,235.29,31152.0,218.3058,218.77,218.3058,218.4543,31152.0
2022-03-04 15:30:00,235.26,235.51,235.0,235.17,33060.0,218.4265,218.6586,218.1851,218.3429,33060.0
2022-03-04 15:35:00,235.24,235.3,234.75,234.98,48839.0,218.4079,218.4636,217.9529,218.1665,48839.0
2022-03-04 15:40:00,234.95,235.27,234.82,235.06,59671.0,218.1386,218.4357,218.0179,218.2408,59671.0
2022-03-04 15:45:00,235.05,235.31,234.6,234.75,70247.0,218.2315,218.4729,217.8137,217.9529,70247.0
2022-03-04 15:50:00,234.79,235.41,234.62,235.41,81328.0,217.9901,218.5657,217.8322,218.5657,81328.0
2022-03-04 15:55:00,235.4,235.94,235.23,235.81,211724.0,218.5564,219.0578,218.3986,218.9371,211724.0
2022-03-07 09:30:00,234.31,234.31,231.71,231.71,97981.0,217.5444,217.5444,215.1305,215.1305,97981.0
2022-03-07 09:35:00,231.8,232.0,230.8,230.92,37919.0,215.214,215.3997,214.2856,214.397,37919.0
2022-03-07 09:40:00,230.89,231.39,230.83,231.13,36914.0,214.3691,214.8334,214.3134,214.592,36914.0
2022-03-07 09:45:00,231.03,231.09,229.62,229.72,78874.0,214.4991,214.5548,213.19,213.2829,78874.0
2022-03-07 09:50:00,229.66,229.99,229.12,229.87,72891.0,213.2271,213.5335,212.7258,213.4221,72891.0
2022-03-07 09:55:00,229.83,230.23,229.58,229.58,54300.0,213.385,213.7564,213.1529,213.1529,54300.0
2022-03-07 10:00:00,229.56,229.61,229.14,229.27,25547.0,213.1343,213.1807,212.7444,212.8651,25547.0
2022-03-07 10:05:00,229.2,229.51,229.02,229.34,30776.0,212.8001,213.0879,212.6329,212.93,30776.0
2022-03-07 10:10:00,229.3,229.43,228.8,228.92,37225.0,212.8929,213.0136,212.4287,212.5401,37225.0
2022-03-07 10:15:00,228.88,229.31,228.88,229.16,25735.0,212.503,212.9022,212.503,212.7629,25735.0
2022-03-07 10:20:00,229.18,229.51,229.18,229.33,26481.0,212.7815,213.0879,212.7815,212.9208,26481.0
2022-03-07 10:25:00,229.3,229.35,228.56,228.56,58113.0,212.8929,212.9393,212.2059,212.2059,58113.0
2022-03-07 10:30:00,228.52,228.81,228.34,228.66,28687.0,212.1687,212.438,212.0016,212.2987,28687.0
2022-03-07 10:35:00,228.69,229.15,228.69,229.02,24711.0,212.3266,212.7536,212.3266,212.6329,24711.0
2022-03-07 10:40:00,229.02,229.13,228.59,228.87,41041.0,212.6329,212.7351,212.2337,212.4937,41041.0
2022-03-07 10:45:00,228.84,228.86,228.33,228.67,25075.0,212.4658,212.4844,211.9923,212.308,25075.0
2022-03-07 10:50:00,228.68,228.71,228.06,228.16,28947.0,212.3173,212.3451,211.7416,211.8345,28947.0
2022-03-07 10:55:00,228.13,228.2,227.82,227.95,43802.0,211.8066,211.8716,211.5188,211.6395,43802.0
2022-03-07 11:00:00,227.9,227.93,227.45,227.46,25108.0,211.5931,211.6209,211.1753,211.1846,25108.0
2022-03-07 11:05:00,227.46,228.12,227.46,228.06,30274.0,211.1846,211.7973,211.1846,211.7416,30274.0
2022-03-07 11:10:00,228.03,228.29,227.86,227.86,27340.0,211.7138,211.9552,211.5559,211.5559,27340.0
2022-03-07 11:15:00,227.79,227.95,227.56,227.59,19188.0,211.491,211.6395,211.2774,211.3053,19188.0
2022-03-07 11:20:00,227.56,227.81,227.49,227.49,15295.0,211.2774,211.5095,211.2124,211.2124,15295.0
2022-03-07 11:25:00,227.52,227.63,227.39,227.54,23339.0,211.2403,211.3424,211.1196,211.2588,23339.0
2022-03-07 11:30:00,227.57,227.57,226.84,226.97,32988.0,211.2867,211.2867,210.6089,210.7296,32988.0
2022-03-07 11:35:00,227.03,227.07,226.06,226.15,39299.0,210.7853,210.8225,209.8847,209.9683,39299.0
2022-03-07 11:40:00,226.15,226.49,226.08,226.37,20869.0,209.9683,210.284,209.9033,210.1726,20869.0
2022-03-07 11:45:00,226.35,226.91,226.33,226.4,28281.0,210.154,210.6739,210.1354,210.2004,28281.0
2022-03-07 11:50:00,226.39,226.69,226.34,226.5,21367.0,210.1911,210.4697,210.1447,210.2933,21367.0
2022-03-07 11:55:00,226.47,226.47,226.19,226.19,21522.0,210.2654,210.2654,210.0054,210.0054,21522.0
2022-03-07 12:00:00,226.24,226.42,226.08,226.3,26881.0,210.0519,210.219,209.9033,210.1076,26881.0
2022-03-07 12:05:00,226.31,226.8,226.24,226.8,15029.0,210.1169,210.5718,210.0519,210.5718,15029.0
2022-03-07 12:10:00,226.85,226.85,226.28,226.43,24568.0,210.6182,210.6182,210.089,210.2283,24568.0
2022-03-07 12:15:00,226.51,226.69,226.3,226.41,26543.0,210.3025,210.4697,210.1076,210.2097,26543.0
2022-03-07 12:20:00,226.41,226.55,225.92,226.0,26317.0,210.2097,210.3397,209.7548,209.829,26317.0
2022-03-07 12:25:00,225.99,226.81,225.95,226.78,18683.0,209.8197,210.5811,209.7826,210.5532,18683.0
2022-03-07 12:30:00,226.73,226.91,226.61,226.83,23209.0,210.5068,210.6739,210.3954,210.5996,23209.0
2022-03-07 12:35:00,226.87,226.87,226.35,226.45,24464.0,210.6368,210.6368,210.154,210.2468,24464.0
2022-03-07 12:40:00,226.5,226.81,226.5,226.6,12920.0,210.2933,210.5811,210.2933,210.3861,12920.0
2022-03-07 12:45:00,226.64,226.91,226.49,226.86,12490.0,210.4232,210.6739,210.284,210.6275,12490.0
2022-03-07 12:50:00,226.81,227.07,226.46,226.51,19915.0,210.5811,210.8225,210.2561,210.3025,19915.0
2022-03-07 12:55:00,226.54,226.68,226.37,226.65,22605.0,210.3304,210.4604,210.1726,210.4325,22605.0
2022-03-07 13:00:00,226.63,227.06,226.62,226.67,18498.0,210.414,210.8132,210.4047,210.4511,18498.0
2022-03-07 13:05:00,226.65,226.81,226.16,226.17,20428.0,210.4325,210.5811,209.9776,209.9869,20428.0
2022-03-07 13:10:00,226.15,226.15,225.83,225.85,21940.0,209.9683,209.9683,209.6712,209.6898,21940.0
2022-03-07 13:15:00,225.9,225.9,225.55,225.71,19537.0,209.7362,209.7362,209.4112,209.5598,19537.0
2022-03-07 13:20:00,225.67,225.82,225.47,225.65,31308.0,209.5226,209.6619,209.337,209.5041,31308.0
2022-03-07 13:25:00,225.65,226.08,225.64,225.96,22766.0,209.5041,209.9033,209.4948,209.7919,22766.0
2022-03-07 13:30:00,225.94,226.19,225.77,225.85,17918.0,209.7733,210.0054,209.6155,209.6898,17918.0
2022-03-07 13:35:00,225.86,226.25,225.72,226.07,37705.0,209.699,210.0611,209.5691,209.894,37705.0
2022-03-07 13:40:00,226.07,226.52,225.93,226.38,31988.0,209.894,210.3118,209.764,210.1818,31988.0
2022-03-07 13:45:00,226.39,226.58,225.78,225.85,37915.0,210.1911,210.3675,209.6248,209.6898,37915.0
2022-03-07 13:50:00,225.89,226.22,225.8,225.89,27614.0,209.7269,210.0333,209.6433,209.7269,27614.0
2022-03-07 13:55:00,225.89,226.23,225.86,226.15,24702.0,209.7269,210.0426,209.699,209.9683,24702.0
2022-03-07 14:00:00,226.16,226.49,225.67,225.7,24355.0,209.9776,210.284,209.5226,209.5505,24355.0
2022-03-07 14:05:00,225.73,226.28,225.63,225.98,25646.0,209.5784,210.089,209.4855,209.8105,25646.0
2022-03-07 14:10:00,225.91,226.34,225.9,226.21,19490.0,209.7455,210.1447,209.7362,210.024,19490.0
2022-03-07 14:15:00,226.21,226.26,225.92,226.06,26443.0,210.024,210.0704,209.7548,209.8847,26443.0
2022-03-07 14:20:00,226.01,226.04,225.6,225.8,32294.0,209.8383,209.8662,209.4577,209.6433,32294.0
2022-03-07 14:25:00,225.79,226.12,225.76,225.94,19598.0,209.6341,209.9404,209.6062,209.7733,19598.0
2022-03-07 14:30:00,225.94,226.15,225.8,225.94,30866.0,209.7733,209.9683,209.6433,209.7733,30866.0
2022-03-07 14:35:00,225.94,226.07,225.81,226.05,20602.0,209.7733,209.894,209.6526,209.8755,20602.0
2022-03-07 14:40:00,226.13,226.17,225.36,225.5,27199.0,209.9497,209.9869,209.2348,209.3648,27199.0
2022-03-07 14:45:00,225.5,225.72,225.43,225.66,37515.0,209.3648,209.5691,209.2998,209.5134,37515.0
2022-03-07 14:50:00,225.69,225.82,225.53,225.65,30266.0,209.5412,209.6619,209.3927,209.5041,30266.0
2022-03-07 14:55:00,225.66,226.24,225.66,225.91,34365.0,209.5134,210.0519,209.5134,209.7455,34365.0
2022-03-07 15:00:00,225.96,226.22,225.89,226.05,32468.0,209.7919,210.0333,209.7269,209.8755,32468.0
2022-03-07 15:05:00,226.0,226.1,225.85,226.1,26179.0,209.829,209.9219,209.6898,209.9219,26179.0
2022-03-07 15:10:00,226.13,226.13,225.53,225.55,35601.0,209.9497,209.9497,209.3927,209.4112,35601.0
2022-03-07 15:15:00,225.54,225.57,225.15,225.34,37116.0,209.4019,209.4298,209.0399,209.2163,37116.0
2022-03-07 15:20:00,225.33,225.49,224.85,224.93,49941.0,209.207,209.3555,208.7613,208.8356,49941.0
2022-03-07 15:25:00,224.94,225.55,224.94,225.44,53816.0,208.8449,209.4112,208.8449,209.3091,53816.0
2022-03-07 15:30:00,225.43,225.43,224.75,224.95,47555.0,209.2998,209.2998,208.6685,208.8542,47555.0
2022-03-07 15:35:00,224.95,224.96,224.4,224.46,56101.0,208.8542,208.8634,208.3435,208.3992,56101.0
2022-03-07 15:40:00,224.44,224.89,224.4,224.81,70912.0,208.3807,208.7985,208.3435,208.7242,70912.0
2022-03-07 15:45:00,224.81,224.81,224.36,224.65,84749.0,208.7242,208.7242,208.3064,208.5756,84749.0
2022-03-07 15:50:00,224.73,224.95,224.35,224.35,123378.0,208.6499,208.8542,208.2971,208.2971,123378.0
2022-03-07 15:55:00,224.34,224.76,224.19,224.28,285602.0,208.2878,208.6778,208.1485,208.2321,285602.0
2022-03-08 09:30:00,224.33,224.47,223.01,224.42,108429.0,208.2785,208.4085,207.053,208.3621,108429.0
2022-03-08 09:35:00,224.34,224.98,223.85,223.9,57716.0,208.2878,208.882,207.8329,207.8793,57716.0
2022-03-08 09:40:00,223.87,225.37,223.26,225.21,41594.0,207.8514,209.2441,207.2851,209.0956,41594.0
2022-03-08 09:45:00,225.1,225.34,224.44,224.72,36113.0,208.9934,209.2163,208.3807,208.6406,36113.0
2022-03-08 09:50:00,224.7,225.34,224.56,225.03,55709.0,208.6221,209.2163,208.4921,208.9284,55709.0
2022-03-08 09:55:00,225.03,225.46,224.87,225.4,46097.0,208.9284,209.3277,208.7799,209.272,46097.0
2022-03-08 10:00:00,225.42,225.59,224.85,225.04,60769.0,209.2905,209.4484,208.7613,208.9377,60769.0
2022-03-08 10:05:00,225.05,225.46,224.8,225.34,65735.0,208.947,209.3277,208.7149,209.2163,65735.0
2022-03-08 10:10:00,225.35,225.99,225.2,225.88,33725.0,209.2255,209.8197,209.0863,209.7176,33725.0
2022-03-08 10:15:00,225.94,226.67,225.9,226.59,35075.0,209.7733,210.4511,209.7362,210.3768,35075.0
2022-03-08 10:20:00,226.64,226.79,225.76,225.76,30776.0,210.4232,210.5625,209.6062,209.6062,30776.0
2022-03-08 10:25:00,225.68,225.7,224.9,225.19,41919.0,209.5319,209.5505,208.8077,209.077,41919.0
2022-03-08 10:30:00,225.02,225.49,224.49,224.62,21578.0,208.9192,209.3555,208.4271,208.5478,21578.0
2022-03-08 10:35:00,224.62,225.54,224.62,225.52,20646.0,208.5478,209.4019,208.5478,209.3834,20646.0
2022-03-08 10:40:00,225.54,225.94,225.46,225.93,13879.0,209.4019,209.7733,209.3277,209.764,13879.0
2022-03-08 10:45:00,225.8,225.92,225.39,225.81,18750.0,209.6433,209.7548,209.2627,209.6526,18750.0
2022-03-08 10:50:00,225.91,226.33,225.29,226.24,24133.0,209.7455,210.1354,209.1698,210.0519,24133.0
2022-03-08 10:55:00,226.2,226.49,225.82,226.27,34024.0,210.0147,210.284,209.6619,210.0797,34024.0
2022-03-08 11:00:00,226.16,226.99,226.07,226.88,27302.0,209.9776,210.7482,209.894,210.6461,27302.0
2022-03-08 11:05:00,226.84,226.95,226.11,226.53,29050.0,210.6089,210.7111,209.9312,210.3211,29050.0
2022-03-08 11:10:00,226.52,226.86,226.35,226.71,21164.0,210.3118,210.6275,210.154,210.4882,21164.0
2022-03-08 11:15:00,226.79,226.86,225.81,226.13,17866.0,210.5625,210.6275,209.6526,209.9497,17866.0
2022-03-08 11:20:00,226.13,226.3,225.26,225.33,20328.0,209.9497,210.1076,209.142,209.207,20328.0
2022-03-08 11:25:00,225.31,225.45,224.82,225.23,21883.0,209.1884,209.3184,208.7335,209.1141,21883.0
2022-03-08 11:30:00,225.16,225.3,224.38,224.69,21422.0,209.0491,209.1791,208.3249,208.6128,21422.0
2022-03-08 11:35:00,224.64,224.77,224.34,224.38,16319.0,208.5663,208.687,208.2878,208.3249,16319.0
2022-03-08 11:40:00,224.43,224.56,223.71,223.98,36739.0,208.3714,208.4921,207.7029,207.9536,36739.0
2022-03-08 11:45:00,223.96,224.63,223.78,224.47,11819.0,207.935,208.5571,207.7679,208.4085,11819.0
2022-03-08 11:50:00,224.49,224.65,224.21,224.64,18397.0,208.4271,208.5756,208.1671,208.5663,18397.0
2022-03-08 11:55:00,224.71,224.87,224.36,224.5,12261.0,208.6313,208.7799,208.3064,208.4364,12261.0
2022-03-08 12:00:00,224.53,225.2,224.37,225.1,15434.0,208.4642,209.0863,208.3157,208.9934,15434.0
2022-03-08 12:05:00,225.16,225.61,225.16,225.44,16988.0,209.0491,209.4669,209.0491,209.3091,16988.0
2022-03-08 12:10:00,225.49,226.69,225.42,226.61,21944.0,209.3555,210.4697,209.2905,210.3954,21944.0
2022-03-08 12:15:00,226.78,227.54,226.59,227.5,28712.0,210.5532,211.2588,210.3768,211.2217,28712.0
2022-03-08 12:20:00,227.34,227.86,227.24,227.37,22415.0,211.0732,211.5559,210.9803,211.101,22415.0
2022-03-08 12:25:00,227.3,227.84,226.94,227.61,33217.0,211.036,211.5374,210.7018,211.3238,33217.0
2022-03-08 12:30:00,227.66,228.43,227.39,228.33,41663.0,211.3703,212.0852,211.1196,211.9923,41663.0
2022-03-08 12:35:00,228.43,228.72,228.0,228.58,22960.0,212.0852,212.3544,211.6859,212.2244,22960.0
2022-03-08 12:40:00,228.61,228.71,228.02,228.53,27900.0,212.2523,212.3451,211.7045,212.178,27900.0
2022-03-08 12:45:00,228.48,228.54,227.55,228.14,83166.0,212.1316,212.1873,211.2681,211.8159,83166.0
2022-03-08 12:50:00,228.15,228.89,227.91,228.89,57848.0,211.8252,212.5122,211.6024,212.5122,57848.0
2022-03-08 12:55:00,228.82,228.86,228.49,228.59,26404.0,212.4473,212.4844,212.1409,212.2337,26404.0
2022-03-08 13:00:00,228.67,229.7,228.66,229.7,25261.0,212.308,213.2643,212.2987,213.2643,25261.0
2022-03-08 13:05:00,229.74,229.74,229.29,229.62,26692.0,213.3014,213.3014,212.8836,213.19,26692.0
2022-03-08 13:10:00,229.57,229.73,228.92,229.01,30159.0,213.1436,213.2921,212.5401,212.6237,30159.0
2022-03-08 13:15:00,229.22,229.27,228.88,229.2,27848.0,212.8186,212.8651,212.503,212.8001,27848.0
2022-03-08 13:20:00,229.17,229.22,228.57,228.69,24056.0,212.7722,212.8186,212.2151,212.3266,24056.0
2022-03-08 13:25:00,228.58,228.58,227.93,227.94,24947.0,212.2244,212.2244,211.6209,211.6302,24947.0
2022-03-08 13:30:00,227.79,227.79,226.91,227.33,33432.0,211.491,211.491,210.6739,211.0639,33432.0
2022-03-08 13:35:00,227.33,227.35,226.51,226.52,18310.0,211.0639,211.0824,210.3025,210.3118,18310.0
2022-03-08 13:40:00,226.62,226.67,226.07,226.4,37212.0,210.4047,210.4511,209.894,210.2004,37212.0
2022-03-08 13:45:00,226.4,226.58,225.89,225.89,34927.0,210.2004,210.3675,209.7269,209.7269,34927.0
2022-03-08 13:50:00,225.93,226.17,225.66,225.83,28127.0,209.764,209.9869,209.5134,209.6712,28127.0
2022-03-08 13:55:00,225.79,225.91,225.4,225.48,32008.0,209.6341,209.7455,209.272,209.3462,32008.0
2022-03-08 14:00:00,225.4,225.47,224.56,225.39,25129.0,209.272,209.337,208.4921,209.2627,25129.0
2022-03-08 14:05:00,225.31,226.04,225.21,225.64,25632.0,209.1884,209.8662,209.0956,209.4948,25632.0
2022-03-08 14:10:00,225.61,225.61,224.7,224.89,15630.0,209.4669,209.4669,208.6221,208.7985,15630.0
2022-03-08 14:15:00,224.82,225.12,224.71,225.02,24160.0,208.7335,209.012,208.6313,208.9192,24160.0
2022-03-08 14:20:00,224.94,225.33,224.49,225.17,27540.0,208.8449,209.207,208.4271,209.0584,27540.0
2022-03-08 14:25:00,225.16,225.62,225.07,225.56,21009.0,209.0491,209.4762,208.9656,209.4205,21009.0
2022-03-08 14:30:00,225.49,225.59,224.84,224.94,27395.0,209.3555,209.4484,208.752,208.8449,27395.0
2022-03-08 14:35:00,225.01,225.72,225.01,225.56,38016.0,208.9099,209.5691,208.9099,209.4205,38016.0
2022-03-08 14:40:00,225.54,225.82,225.34,225.81,18243.0,209.4019,209.6619,209.2163,209.6526,18243.0
2022-03-08 14:45:00,225.88,226.37,225.88,226.32,39344.0,209.7176,210.1726,209.7176,210.1261,39344.0
2022-03-08 14:50:00,226.31,226.49,225.9,225.9,12451.0,210.1169,210.284,209.7362,209.7362,12451.0
2022-03-08 14:55:00,226.0,226.34,225.68,225.92,21059.0,209.829,210.1447,209.5319,209.7548,21059.0
2022-03-08 15:00:00,226.08,226.57,225.64,226.47,22933.0,209.9033,210.3582,209.4948,210.2654,22933.0
2022-03-08 15:05:00,226.52,226.53,226.06,226.22,18531.0,210.3118,210.3211,209.8847,210.0333,18531.0
2022-03-08 15:10:00,226.28,226.38,225.42,225.83,24199.0,210.089,210.1818,209.2905,209.6712,24199.0
2022-03-08 15:15:00,225.84,225.95,225.28,225.45,18601.0,209.6805,209.7826,209.1605,209.3184,18601.0
2022-03-08 15:20:00,225.46,225.46,224.76,225.19,37292.0,209.3277,209.3277,208.6778,209.077,37292.0
2022-03-08 15:25:00,225.24,225.24,223.91,223.93,40652.0,209.1234,209.1234,207.8886,207.9071,40652.0
2022-03-08 15:30:00,223.91,224.0,223.3,223.57,91150.0,207.8886,207.9721,207.3222,207.5729,91150.0
2022-03-08 15:35:00,223.56,223.86,223.32,223.82,58162.0,207.5636,207.8422,207.3408,207.805,58162.0
2022-03-08 15:40:00,223.86,224.0,223.18,223.2,78138.0,207.8422,207.9721,207.2108,207.2294,78138.0
2022-03-08 15:45:00,223.25,223.56,223.05,223.12,73310.0,207.2758,207.5636,207.0901,207.1551,73310.0
2022-03-08 15:50:00,223.01,223.75,222.72,222.72,141097.0,207.053,207.74,206.7837,206.7837,141097.0
2022-03-08 15:55:00,222.73,222.89,222.2,222.7,271410.0,206.793,206.9416,206.3009,206.7652,271410.0
2022-03-09 09:30:00,226.79,227.25,225.08,225.34,166774.0,210.5625,210.9896,208.9749,209.2163,166774.0
2022-03-09 09:35:00,225.44,225.54,224.29,224.87,52066.0,209.3091,209.4019,208.2414,208.7799,52066.0
2022-03-09 09:40:00,224.86,225.22,224.6,224.71,48789.0,208.7706,209.1048,208.5292,208.6313,48789.0
2022-03-09 09:45:00,224.83,225.68,224.81,225.5,35372.0,208.7427,209.5319,208.7242,209.3648,35372.0
2022-03-09 09:50:00,225.54,225.54,224.26,224.89,37322.0,209.4019,209.4019,208.2135,208.7985,37322.0
2022-03-09 09:55:00,224.97,225.28,224.78,225.26,68767.0,208.8727,209.1605,208.6963,209.142,68767.0
2022-03-09 10:00:00,225.2,225.94,225.16,225.81,36826.0,209.0863,209.7733,209.0491,209.6526,36826.0
2022-03-09 10:05:00,225.79,225.99,225.3,225.75,26247.0,209.6341,209.8197,209.1791,209.5969,26247.0
2022-03-09 10:10:00,225.68,225.75,224.92,225.15,29865.0,209.5319,209.5969,208.8263,209.0399,29865.0
2022-03-09 10:15:00,225.23,225.6,225.04,225.31,23858.0,209.1141,209.4577,208.9377,209.1884,23858.0
2022-03-09 10:20:00,225.29,225.65,225.15,225.52,17124.0,209.1698,209.5041,209.0399,209.3834,17124.0
2022-03-09 10:25:00,225.53,225.61,224.91,225.17,21505.0,209.3927,209.4669,208.817,209.0584,21505.0
2022-03-09 10:30:00,225.29,225.34,224.31,224.53,17156.0,209.1698,209.2163,208.26,208.4642,17156.0
2022-03-09 10:35:00,224.47,224.67,224.41,224.46,19487.0,208.4085,208.5942,208.3528,208.3992,19487.0
2022-03-09 10:40:00,224.47,224.61,224.14,224.14,29734.0,208.4085,208.5385,208.1021,208.1021,29734.0
2022-03-09 10:45:00,224.14,224.19,223.74,223.78,50661.0,208.1021,208.1485,207.7307,207.7679,50661.0
2022-03-09 10:50:00,223.72,223.76,222.8,223.07,59318.0,207.7122,207.7493,206.858,207.1087,59318.0
2022-03-09 10:55:00,223.06,223.62,223.05,223.49,46485.0,207.0994,207.6193,207.0901,207.4986,46485.0
2022-03-09 11:00:00,223.5,223.5,222.61,222.87,39874.0,207.5079,207.5079,206.6816,206.923,39874.0
2022-03-09 11:05:00,222.95,223.09,222.72,222.73,33914.0,206.9973,207.1273,206.7837,206.793,33914.0
2022-03-09 11:10:00,222.76,222.81,222.27,222.44,37455.0,206.8209,206.8673,206.3659,206.5238,37455.0
2022-03-09 11:15:00,222.4,222.59,222.08,222.47,24574.0,206.4866,206.663,206.1895,206.5516,24574.0
2022-03-09 11:20:00,222.49,222.89,222.49,222.89,29475.0,206.5702,206.9416,206.5702,206.9416,29475.0
2022-03-09 11:25:00,222.86,223.16,222.82,222.95,43269.0,206.9137,207.1922,206.8766,206.9973,43269.0
2022-03-09 11:30:00,222.91,223.72,222.83,223.64,32390.0,206.9601,207.7122,206.8859,207.6379,32390.0
2022-03-09 11:35:00,223.65,223.9,223.63,223.88,19502.0,207.6472,207.8793,207.6286,207.8607,19502.0
2022-03-09 11:40:00,223.89,224.28,223.82,224.11,16103.0,207.87,208.2321,207.805,208.0743,16103.0
2022-03-09 11:45:00,224.08,224.2,223.94,224.11,18272.0,208.0464,208.1578,207.9164,208.0743,18272.0
2022-03-09 11:50:00,224.12,224.23,223.91,224.14,20387.0,208.0836,208.1857,207.8886,208.1021,20387.0
2022-03-09 11:55:00,224.17,224.45,224.08,224.41,16061.0,208.13,208.3899,208.0464,208.3528,16061.0
2022-03-09 12:00:00,224.43,224.59,224.27,224.31,12210.0,208.3714,208.5199,208.2228,208.26,12210.0
2022-03-09 12:05:00,224.26,224.37,224.14,224.18,14235.0,208.2135,208.3157,208.1021,208.1393,14235.0
2022-03-09 12:10:00,224.21,224.21,223.73,223.97,34980.0,208.1671,208.1671,207.7215,207.9443,34980.0
2022-03-09 12:15:00,223.98,223.98,223.81,223.87,19216.0,207.9536,207.9536,207.7957,207.8514,19216.0
2022-03-09 12:20:00,223.88,224.0,223.57,223.69,19051.0,207.8607,207.9721,207.5729,207.6843,19051.0
2022-03-09 12:25:00,223.74,224.02,223.53,223.86,15337.0,207.7307,207.9907,207.5358,207.8422,15337.0
2022-03-09 12:30:00,223.88,223.98,223.56,223.77,42308.0,207.8607,207.9536,207.5636,207.7586,42308.0
2022-03-09 12:35:00,223.8,223.97,223.58,223.65,51744.0,207.7864,207.9443,207.5822,207.6472,51744.0
2022-03-09 12:40:00,223.65,223.65,223.31,223.48,26706.0,207.6472,207.6472,207.3315,207.4893,26706.0
2022-03-09 12:45:00,223.47,223.52,223.32,223.35,139758.0,207.4801,207.5265,207.3408,207.3686,139758.0
2022-03-09 12:50:00,223.31,223.49,223.23,223.41,25850.0,207.3315,207.4986,207.2572,207.4244,25850.0
2022-03-09 12:55:00,223.39,223.51,223.14,223.41,31978.0,207.4058,207.5172,207.1737,207.4244,31978.0
2022-03-09 13:00:00,223.39,223.39,222.86,222.88,25431.0,207.4058,207.4058,206.9137,206.9323,25431.0
2022-03-09 13:05:00,222.84,222.87,222.59,222.64,46841.0,206.8951,206.923,206.663,206.7094,46841.0
2022-03-09 13:10:00,222.66,222.9,222.58,222.9,26107.0,206.728,206.9508,206.6537,206.9508,26107.0
2022-03-09 13:15:00,222.9,223.47,222.9,223.21,15565.0,206.9508,207.4801,206.9508,207.2387,15565.0
2022-03-09 13:20:00,223.21,223.43,223.16,223.26,72323.0,207.2387,207.4429,207.1922,207.2851,72323.0
2022-03-09 13:25:00,223.31,223.45,223.2,223.35,20695.0,207.3315,207.4615,207.2294,207.3686,20695.0
2022-03-09 13:30:00,223.35,223.35,222.92,222.92,15204.0,207.3686,207.3686,206.9694,206.9694,15204.0
2022-03-09 13:35:00,222.97,223.13,222.84,222.91,24937.0,207.0158,207.1644,206.8951,206.9601,24937.0
2022-03-09 13:40:00,222.99,223.09,222.73,222.85,27333.0,207.0344,207.1273,206.793,206.9044,27333.0
2022-03-09 13:45:00,222.87,222.91,222.61,222.73,23060.0,206.923,206.9601,206.6816,206.793,23060.0
2022-03-09 13:50:00,222.67,222.86,222.6,222.69,30809.0,206.7373,206.9137,206.6723,206.7559,30809.0
2022-03-09 13:55:00,222.62,222.71,222.56,222.67,23490.0,206.6909,206.7744,206.6352,206.7373,23490.0
2022-03-09 14:00:00,222.67,222.89,222.59,222.76,47957.0,206.7373,206.9416,206.663,206.8209,47957.0
2022-03-09 14:05:00,222.72,222.74,222.45,222.51,35724.0,206.7837,206.8023,206.533,206.5888,35724.0
2022-03-09 14:10:00,222.52,222.67,222.18,222.18,35459.0,206.598,206.7373,206.2824,206.2824,35459.0
2022-03-09 14:15:00,222.19,222.44,222.01,222.41,29497.0,206.2916,206.5238,206.1245,206.4959,29497.0
2022-03-09 14:20:00,222.4,222.56,222.39,222.46,15346.0,206.4866,206.6352,206.4773,206.5423,15346.0
2022-03-09 14:25:00,222.4,222.64,222.38,222.63,18237.0,206.4866,206.7094,206.4681,206.7002,18237.0
2022-03-09 14:30:00,222.65,223.19,222.64,223.17,49054.0,206.7187,207.2201,206.7094,207.2015,49054.0
2022-03-09 14:35:00,223.15,223.5,223.15,223.39,20650.0,207.183,207.5079,207.183,207.4058,20650.0
2022-03-09 14:40:00,223.49,223.52,223.23,223.33,22670.0,207.4986,207.5265,207.2572,207.3501,22670.0
2022-03-09 14:45:00,223.34,223.38,223.01,223.19,45980.0,207.3594,207.3965,207.053,207.2201,45980.0
2022-03-09 14:50:00,223.23,223.42,222.92,222.96,32850.0,207.2572,207.4336,206.9694,207.0066,32850.0
2022-03-09 14:55:00,222.95,223.18,222.88,222.88,20485.0,206.9973,207.2108,206.9323,206.9323,20485.0
2022-03-09 15:00:00,222.91,223.08,222.9,223.06,13179.0,206.9601,207.118,206.9508,207.0994,13179.0
2022-03-09 15:05:00,223.06,223.23,222.99,223.17,39251.0,207.0994,207.2572,207.0344,207.2015,39251.0
2022-03-09 15:10:00,223.19,223.68,223.19,223.67,22432.0,207.2201,207.675,207.2201,207.6657,22432.0
2022-03-09 15:15:00,223.68,223.88,223.57,223.65,45166.0,207.675,207.8607,207.5729,207.6472,45166.0
2022-03-09 15:20:00,223.63,223.77,223.43,223.65,57529.0,207.6286,207.7586,207.4429,207.6472,57529.0
2022-03-09 15:25:00,223.64,223.77,223.43,223.55,33375.0,207.6379,207.7586,207.4429,207.5543,33375.0
2022-03-09 15:30:00,223.57,223.96,223.4,223.6,58290.0,207.5729,207.935,207.4151,207.6008,58290.0
2022-03-09 15:35:00,223.57,223.7,223.41,223.47,51277.0,207.5729,207.6936,207.4244,207.4801,51277.0
2022-03-09 15:40:00,223.42,223.6,222.96,223.19,71083.0,207.4336,207.6008,207.0066,207.2201,71083.0
2022-03-09 15:45:00,223.17,223.29,222.63,222.79,103457.0,207.2015,207.3129,206.7002,206.8487,103457.0
2022-03-09 15:50:00,222.91,222.97,222.47,222.74,127439.0,206.9601,207.0158,206.5516,206.8023,127439.0
2022-03-09 15:55:00,222.72,222.76,222.22,222.43,376263.0,206.7837,206.8209,206.3195,206.5145,376263.0
2022-03-10 09:30:00,220.2,220.54,219.15,219.77,125791.0,204.444,204.7597,203.4692,204.0448,125791.0
2022-03-10 09:35:00,219.88,219.9,218.8,219.0,35701.0,204.1469,204.1655,203.1442,203.3299,35701.0
2022-03-10 09:40:00,219.01,219.65,218.94,219.01,44153.0,203.3392,203.9334,203.2742,203.3392,44153.0
2022-03-10 09:45:00,219.01,219.2,218.76,218.88,40098.0,203.3392,203.5156,203.1071,203.2185,40098.0
2022-03-10 09:50:00,218.91,219.4,218.51,219.31,46908.0,203.2463,203.7013,202.875,203.6177,46908.0
2022-03-10 09:55:00,219.31,220.32,219.31,220.06,31747.0,203.6177,204.5555,203.6177,204.3141,31747.0
2022-03-10 10:00:00,220.09,220.1,219.2,219.28,33816.0,204.3419,204.3512,203.5156,203.5899,33816.0
2022-03-10 10:05:00,219.41,220.11,219.41,219.81,53663.0,203.7106,204.3605,203.7106,204.0819,53663.0
2022-03-10 10:10:00,219.81,219.89,219.3,219.64,24332.0,204.0819,204.1562,203.6084,203.9241,24332.0
2022-03-10 10:15:00,219.57,220.11,219.54,220.04,23606.0,203.8591,204.3605,203.8313,204.2955,23606.0
2022-03-10 10:20:00,220.03,220.03,218.86,218.91,24318.0,204.2862,204.2862,203.1999,203.2463,24318.0
2022-03-10 10:25:00,218.97,219.49,218.8,218.8,38865.0,203.302,203.7848,203.1442,203.1442,38865.0
2022-03-10 10:30:00,218.8,219.09,218.44,218.52,26176.0,203.1442,203.4135,202.81,202.8842,26176.0
2022-03-10 10:35:00,218.51,218.64,218.23,218.42,31946.0,202.875,202.9957,202.615,202.7914,31946.0
2022-03-10 10:40:00,218.4,218.53,218.21,218.34,21857.0,202.7728,202.8935,202.5964,202.7171,21857.0
2022-03-10 10:45:00,218.36,218.88,218.21,218.68,24389.0,202.7357,203.2185,202.5964,203.0328,24389.0
2022-03-10 10:50:00,218.55,218.55,217.95,218.12,135961.0,202.9121,202.9121,202.355,202.5129,135961.0
2022-03-10 10:55:00,218.09,218.13,217.67,217.86,28136.0,202.485,202.5222,202.0951,202.2715,28136.0
2022-03-10 11:00:00,217.85,218.09,217.82,218.05,41578.0,202.2622,202.485,202.2343,202.4479,41578.0
2022-03-10 11:05:00,218.1,218.71,218.1,218.37,39257.0,202.4943,203.0607,202.4943,202.745,39257.0
2022-03-10 11:10:00,218.31,219.07,218.27,219.0,24775.0,202.6893,203.3949,202.6521,203.3299,24775.0
2022-03-10 11:15:00,218.94,218.98,218.58,218.72,19850.0,203.2742,203.3113,202.94,203.0699,19850.0
2022-03-10 11:20:00,218.67,218.88,218.28,218.38,24319.0,203.0235,203.2185,202.6614,202.7543,24319.0
2022-03-10 11:25:00,218.4,218.74,218.26,218.52,21062.0,202.7728,203.0885,202.6429,202.8842,21062.0
2022-03-10 11:30:00,218.62,218.67,218.0,218.21,24618.0,202.9771,203.0235,202.4015,202.5964,24618.0
2022-03-10 11:35:00,218.26,218.51,218.15,218.23,26547.0,202.6429,202.875,202.5407,202.615,26547.0
2022-03-10 11:40:00,218.18,218.49,218.09,218.39,16238.0,202.5686,202.8564,202.485,202.7635,16238.0
2022-03-10 11:45:00,218.42,218.5,218.13,218.46,20045.0,202.7914,202.8657,202.5222,202.8285,20045.0
2022-03-10 11:50:00,218.46,219.05,218.38,218.81,23994.0,202.8285,203.3763,202.7543,203.1535,23994.0
2022-03-10 11:55:00,218.79,218.87,218.57,218.86,17406.0,203.1349,203.2092,202.9307,203.1999,17406.0
2022-03-10 12:00:00,218.84,219.08,218.7,219.07,21582.0,203.1814,203.4042,203.0514,203.3949,21582.0
2022-03-10 12:05:00,219.07,219.12,218.84,218.84,17917.0,203.3949,203.4413,203.1814,203.1814,17917.0
2022-03-10 12:10:00,218.91,219.1,218.91,219.1,15689.0,203.2463,203.4227,203.2463,203.4227,15689.0
2022-03-10 12:15:00,219.15,219.49,219.14,219.48,18667.0,203.4692,203.7848,203.4599,203.7756,18667.0
2022-03-10 12:20:00,219.45,219.65,219.37,219.57,25411.0,203.7477,203.9334,203.6734,203.8591,25411.0
2022-03-10 12:25:00,219.58,219.6,219.3,219.31,15741.0,203.8684,203.887,203.6084,203.6177,15741.0
2022-03-10 12:30:00,219.29,219.36,218.88,218.91,22543.0,203.5992,203.6641,203.2185,203.2463,22543.0
2022-03-10 12:35:00,218.91,218.91,218.34,218.41,25586.0,203.2463,203.2463,202.7171,202.7821,25586.0
2022-03-10 12:40:00,218.41,218.42,217.85,218.0,46808.0,202.7821,202.7914,202.2622,202.4015,46808.0
2022-03-10 12:45:00,217.99,218.21,217.93,218.18,24361.0,202.3922,202.5964,202.3365,202.5686,24361.0
2022-03-10 12:50:00,218.15,218.19,217.83,217.98,26118.0,202.5407,202.5779,202.2436,202.3829,26118.0
2022-03-10 12:55:00,217.96,218.07,217.9,218.01,36185.0,202.3643,202.4664,202.3086,202.4107,36185.0
2022-03-10 13:00:00,218.01,218.01,217.82,217.95,40527.0,202.4107,202.4107,202.2343,202.355,40527.0
2022-03-10 13:05:00,217.93,218.03,217.88,217.98,40061.0,202.3365,202.4293,202.29,202.3829,40061.0
2022-03-10 13:10:00,217.98,218.24,217.96,218.14,28259.0,202.3829,202.6243,202.3643,202.5314,28259.0
2022-03-10 13:15:00,218.1,218.56,218.02,218.51,20100.0,202.4943,202.9214,202.42,202.875,20100.0
2022-03-10 13:20:00,218.56,219.0,218.55,218.67,34400.0,202.9214,203.3299,202.9121,203.0235,34400.0
2022-03-10 13:25:00,218.65,218.71,218.32,218.51,31884.0,203.0049,203.0607,202.6986,202.875,31884.0
2022-03-10 13:30:00,218.5,219.03,218.45,219.02,18010.0,202.8657,203.3578,202.8193,203.3485,18010.0
2022-03-10 13:35:00,219.02,219.44,219.0,219.16,21053.0,203.3485,203.7384,203.3299,203.4785,21053.0
2022-03-10 13:40:00,219.17,219.48,218.96,219.28,32194.0,203.4877,203.7756,203.2928,203.5899,32194.0
2022-03-10 13:45:00,219.39,220.31,219.39,220.29,23296.0,203.692,204.5462,203.692,204.5276,23296.0
2022-03-10 13:50:00,220.33,220.38,220.14,220.21,14371.0,204.5647,204.6112,204.3883,204.4533,14371.0
2022-03-10 13:55:00,220.19,220.42,220.15,220.23,16607.0,204.4348,204.6483,204.3976,204.4719,16607.0
2022-03-10 14:00:00,220.25,220.58,219.96,220.57,63848.0,204.4905,204.7968,204.2212,204.7876,63848.0
2022-03-10 14:05:00,220.66,220.78,220.33,220.33,18577.0,204.8711,204.9825,204.5647,204.5647,18577.0
2022-03-10 14:10:00,220.39,220.7,220.35,220.64,17366.0,204.6204,204.9083,204.5833,204.8526,17366.0
2022-03-10 14:15:00,220.65,221.09,220.61,221.05,29231.0,204.8618,205.2704,204.8247,205.2332,29231.0
2022-03-10 14:20:00,221.04,221.04,220.81,220.86,13582.0,205.2239,205.2239,205.0104,205.0568,13582.0
2022-03-10 14:25:00,220.91,221.42,220.9,221.42,32394.0,205.1032,205.5767,205.094,205.5767,32394.0
2022-03-10 14:30:00,221.48,221.73,221.39,221.57,20419.0,205.6325,205.8646,205.5489,205.716,20419.0
2022-03-10 14:35:00,221.57,221.73,221.47,221.5,15769.0,205.716,205.8646,205.6232,205.651,15769.0
2022-03-10 14:40:00,221.51,221.57,221.29,221.47,22727.0,205.6603,205.716,205.456,205.6232,22727.0
2022-03-10 14:45:00,221.52,221.79,221.3,221.69,21593.0,205.6696,205.9203,205.4653,205.8274,21593.0
2022-03-10 14:50:00,221.75,221.86,221.56,221.56,25533.0,205.8831,205.9853,205.7067,205.7067,25533.0
2022-03-10 14:55:00,221.6,221.78,221.52,221.63,21828.0,205.7439,205.911,205.6696,205.7717,21828.0
2022-03-10 15:00:00,221.67,221.81,221.47,221.47,23402.0,205.8089,205.9388,205.6232,205.6232,23402.0
2022-03-10 15:05:00,221.54,221.55,221.16,221.34,21878.0,205.6882,205.6974,205.3353,205.5025,21878.0
2022-03-10 15:10:00,221.38,221.54,221.15,221.47,37824.0,205.5396,205.6882,205.3261,205.6232,37824.0
2022-03-10 15:15:00,221.49,221.65,221.26,221.41,21518.0,205.6417,205.7903,205.4282,205.5675,21518.0
2022-03-10 15:20:00,221.44,221.44,220.78,220.98,30962.0,205.5953,205.5953,204.9825,205.1682,30962.0
2022-03-10 15:25:00,220.92,221.33,220.92,221.18,23224.0,205.1125,205.4932,205.1125,205.3539,23224.0
2022-03-10 15:30:00,221.17,221.54,221.09,221.33,45730.0,205.3446,205.6882,205.2704,205.4932,45730.0
2022-03-10 15:35:00,221.33,221.5,221.26,221.48,39402.0,205.4932,205.651,205.4282,205.6325,39402.0
2022-03-10 15:40:00,221.49,221.82,221.36,221.4,52972.0,205.6417,205.9481,205.521,205.5582,52972.0
2022-03-10 15:45:00,221.41,221.64,221.06,221.06,79731.0,205.5675,205.781,205.2425,205.2425,79731.0
2022-03-10 15:50:00,221.16,222.0,221.11,221.75,106872.0,205.3353,206.1152,205.2889,205.8831,106872.0
2022-03-10 15:55:00,221.77,222.05,221.54,222.03,333460.0,205.9017,206.1617,205.6882,206.1431,333460.0
2022-03-11 09:30:00,224.74,225.94,224.19,225.64,132756.0,208.6592,209.7733,208.1485,209.4948,132756.0
2022-03-11 09:35:00,225.6,226.64,225.38,226.33,50910.0,209.4577,210.4232,209.2534,210.1354,50910.0
2022-03-11 09:40:00,226.31,226.31,225.12,225.61,57233.0,210.1169,210.1169,209.012,209.4669,57233.0
2022-03-11 09:45:00,225.61,226.22,225.59,226.13,32571.0,209.4669,210.0333,209.4484,209.9497,32571.0
2022-03-11 09:50:00,226.09,226.26,225.81,226.12,35371.0,209.9126,210.0704,209.6526,209.9404,35371.0
2022-03-11 09:55:00,226.04,226.23,225.2,226.07,24481.0,209.8662,210.0426,209.0863,209.894,24481.0
2022-03-11 10:00:00,226.05,226.11,225.7,225.93,61437.0,209.8755,209.9312,209.5505,209.764,61437.0
2022-03-11 10:05:00,226.0,226.46,225.7,225.71,66145.0,209.829,210.2561,209.5505,209.5598,66145.0
2022-03-11 10:10:00,225.8,226.31,225.63,226.23,54995.0,209.6433,210.1169,209.4855,210.0426,54995.0
2022-03-11 10:15:00,226.11,226.32,225.83,226.04,31985.0,209.9312,210.1261,209.6712,209.8662,31985.0
2022-03-11 10:20:00,226.09,226.23,225.7,226.23,46517.0,209.9126,210.0426,209.5505,210.0426,46517.0
2022-03-11 10:25:00,226.19,226.79,226.18,226.38,26304.0,210.0054,210.5625,209.9962,210.1818,26304.0
2022-03-11 10:30:00,226.39,226.51,225.91,226.1,28384.0,210.1911,210.3025,209.7455,209.9219,28384.0
2022-03-11 10:35:00,226.16,226.59,226.16,226.39,25768.0,209.9776,210.3768,209.9776,210.1911,25768.0
2022-03-11 10:40:00,226.41,226.95,226.35,226.49,20509.0,210.2097,210.7111,210.154,210.284,20509.0
2022-03-11 10:45:00,226.47,227.12,226.43,226.83,49534.0,210.2654,210.8689,210.2283,210.5996,49534.0
2022-03-11 10:50:00,226.82,227.66,226.82,227.12,52896.0,210.5904,211.3703,210.5904,210.8689,52896.0
2022-03-11 10:55:00,227.07,227.45,226.84,227.33,46856.0,210.8225,211.1753,210.6089,211.0639,46856.0
2022-03-11 11:00:00,227.28,227.62,227.15,227.39,27244.0,211.0174,211.3331,210.8967,211.1196,27244.0
2022-03-11 11:05:00,227.35,227.63,227.26,227.37,51579.0,211.0824,211.3424,210.9989,211.101,51579.0
2022-03-11 11:10:00,227.39,227.4,226.83,227.14,29841.0,211.1196,211.1289,210.5996,210.8875,29841.0
2022-03-11 11:15:00,227.13,227.23,226.9,227.19,21225.0,210.8782,210.971,210.6646,210.9339,21225.0
2022-03-11 11:20:00,227.19,227.41,227.13,227.26,26335.0,210.9339,211.1381,210.8782,210.9989,26335.0
2022-03-11 11:25:00,227.29,227.5,227.13,227.47,22934.0,211.0267,211.2217,210.8782,211.1938,22934.0
2022-03-11 11:30:00,227.49,227.52,226.79,227.23,36089.0,211.2124,211.2403,210.5625,210.971,36089.0
2022-03-11 11:35:00,227.22,227.97,227.19,227.92,34102.0,210.9617,211.6581,210.9339,211.6116,34102.0
2022-03-11 11:40:00,227.88,228.06,227.55,227.71,36954.0,211.5745,211.7416,211.2681,211.4167,36954.0
2022-03-11 11:45:00,227.67,227.96,227.6,227.73,26804.0,211.3795,211.6488,211.3145,211.4352,26804.0
2022-03-11 11:50:00,227.74,227.78,227.36,227.51,17620.0,211.4445,211.4817,211.0917,211.231,17620.0
2022-03-11 11:55:00,227.54,227.68,227.12,227.22,23520.0,211.2588,211.3888,210.8689,210.9617,23520.0
2022-03-11 12:00:00,227.19,227.19,226.56,226.79,23606.0,210.9339,210.9339,210.349,210.5625,23606.0
2022-03-11 12:05:00,226.8,226.88,226.44,226.54,22657.0,210.5718,210.6461,210.2375,210.3304,22657.0
2022-03-11 12:10:00,226.61,226.87,226.45,226.84,23733.0,210.3954,210.6368,210.2468,210.6089,23733.0
2022-03-11 12:15:00,226.89,227.25,226.87,227.25,16866.0,210.6553,210.9896,210.6368,210.9896,16866.0
2022-03-11 12:20:00,227.22,227.69,227.22,227.53,36926.0,210.9617,211.3981,210.9617,211.2496,36926.0
2022-03-11 12:25:00,227.6,227.6,226.96,227.05,25386.0,211.3145,211.3145,210.7203,210.8039,25386.0
2022-03-11 12:30:00,227.1,227.39,227.06,227.24,28754.0,210.8503,211.1196,210.8132,210.9803,28754.0
2022-03-11 12:35:00,227.24,227.41,227.05,227.19,46185.0,210.9803,211.1381,210.8039,210.9339,46185.0
2022-03-11 12:40:00,227.17,227.38,227.07,227.38,30915.0,210.9153,211.1103,210.8225,211.1103,30915.0
2022-03-11 12:45:00,227.37,227.86,227.37,227.77,23461.0,211.101,211.5559,211.101,211.4724,23461.0
2022-03-11 12:50:00,227.78,228.14,227.76,228.1,15613.0,211.4817,211.8159,211.4631,211.7788,15613.0
2022-03-11 12:55:00,228.08,228.3,227.84,227.96,30529.0,211.7602,211.9645,211.5374,211.6488,30529.0
2022-03-11 13:00:00,227.98,228.02,227.76,227.8,18318.0,211.6674,211.7045,211.4631,211.5002,18318.0
2022-03-11 13:05:00,227.81,228.06,227.59,227.79,29409.0,211.5095,211.7416,211.3053,211.491,29409.0
2022-03-11 13:10:00,227.83,227.96,227.72,227.87,18793.0,211.5281,211.6488,211.426,211.5652,18793.0
2022-03-11 13:15:00,227.87,228.16,227.83,228.15,20343.0,211.5652,211.8345,211.5281,211.8252,20343.0
2022-03-11 13:20:00,228.18,228.28,227.95,228.05,20960.0,211.853,211.9459,211.6395,211.7323,20960.0
2022-03-11 13:25:00,228.05,228.13,227.75,227.82,22894.0,211.7323,211.8066,211.4538,211.5188,22894.0
2022-03-11 13:30:00,227.86,227.92,227.71,227.74,15390.0,211.5559,211.6116,211.4167,211.4445,15390.0
2022-03-11 13:35:00,227.76,227.86,227.55,227.68,23090.0,211.4631,211.5559,211.2681,211.3888,23090.0
2022-03-11 13:40:00,227.68,227.97,227.64,227.84,18301.0,211.3888,211.6581,211.3517,211.5374,18301.0
2022-03-11 13:45:00,227.86,228.21,227.84,228.17,15320.0,211.5559,211.8809,211.5374,211.8438,15320.0
2022-03-11 13:50:00,228.21,228.27,227.74,227.89,23257.0,211.8809,211.9366,211.4445,211.5838,23257.0
2022-03-11 13:55:00,227.89,227.97,227.54,227.63,19130.0,211.5838,211.6581,211.2588,211.3424,19130.0
2022-03-11 14:00:00,227.63,228.12,227.51,228.12,19771.0,211.3424,211.7973,211.231,211.7973,19771.0
2022-03-11 14:05:00,228.15,228.28,228.01,228.05,26061.0,211.8252,211.9459,211.6952,211.7323,26061.0
2022-03-11 14:10:00,228.01,228.57,227.91,228.51,42011.0,211.6952,212.2151,211.6024,212.1594,42011.0
2022-03-11 14:15:00,228.55,228.6,228.31,228.36,31589.0,212.1966,212.243,211.9737,212.0202,31589.0
2022-03-11 14:20:00,228.29,228.65,228.25,228.53,58924.0,211.9552,212.2894,211.918,212.178,58924.0
2022-03-11 14:25:00,228.52,228.78,228.35,228.71,59489.0,212.1687,212.4101,212.0109,212.3451,59489.0
2022-03-11 14:30:00,228.73,229.05,228.6,228.89,68041.0,212.3637,212.6608,212.243,212.5122,68041.0
2022-03-11 14:35:00,228.86,229.11,228.71,228.97,153083.0,212.4844,212.7165,212.3451,212.5865,153083.0
2022-03-11 14:40:00,229.0,229.03,228.28,228.44,38977.0,212.6144,212.6422,211.9459,212.0944,38977.0
2022-03-11 14:45:00,228.48,228.59,228.29,228.33,50118.0,212.1316,212.2337,211.9552,211.9923,50118.0
2022-03-11 14:50:00,228.34,228.35,227.62,227.8,45720.0,212.0016,212.0109,211.3331,211.5002,45720.0
2022-03-11 14:55:00,227.8,228.04,227.79,228.02,38980.0,211.5002,211.7231,211.491,211.7045,38980.0
2022-03-11 15:00:00,228.0,228.06,227.85,227.92,25618.0,211.6859,211.7416,211.5467,211.6116,25618.0
2022-03-11 15:05:00,227.9,228.3,227.89,228.24,31449.0,211.5931,211.9645,211.5838,211.9088,31449.0
2022-03-11 15:10:00,228.24,228.27,227.71,228.0,49012.0,211.9088,211.9366,211.4167,211.6859,49012.0
2022-03-11 15:15:00,227.97,228.43,227.97,228.43,30374.0,211.6581,212.0852,211.6581,212.0852,30374.0
2022-03-11 15:20:00,228.41,228.65,228.28,228.34,41206.0,212.0666,212.2894,211.9459,212.0016,41206.0
2022-03-11 15:25:00,228.32,228.35,227.79,228.05,71790.0,211.983,212.0109,211.491,211.7323,71790.0
2022-03-11 15:30:00,228.03,228.19,227.89,228.12,104285.0,211.7138,211.8623,211.5838,211.7973,104285.0
2022-03-11 15:35:00,228.11,228.74,228.09,228.65,131310.0,211.7881,212.373,211.7695,212.2894,131310.0
2022-03-11 15:40:00,228.65,228.65,227.77,227.78,111511.0,212.2894,212.2894,211.4724,211.4817,111511.0
2022-03-11 15:45:00,227.77,227.93,227.52,227.53,83324.0,211.4724,211.6209,211.2403,211.2496,83324.0
2022-03-11 15:50:00,227.52,227.69,226.75,227.02,137744.0,211.2403,211.3981,210.5254,210.776,137744.0
2022-03-11 15:55:00,227.07,227.27,226.61,226.78,346168.0,210.8225,211.0082,210.3954,210.5532,346168.0
2022-03-14 09:30:00,226.78,226.83,223.16,223.3,171576.0,210.5532,210.5996,207.1922,207.3222,171576.0
2022-03-14 09:35:00,223.38,225.03,223.32,224.88,62758.0,207.3965,208.9284,207.3408,208.7892,62758.0
2022-03-14 09:40:00,224.8,226.87,224.8,226.78,33856.0,208.7149,210.6368,208.7149,210.5532,33856.0
2022-03-14 09:45:00,226.81,227.04,226.5,226.51,47468.0,210.5811,210.7946,210.2933,210.3025,47468.0
2022-03-14 09:50:00,226.51,227.11,226.51,226.69,31356.0,210.3025,210.8596,210.3025,210.4697,31356.0
2022-03-14 09:55:00,226.58,227.66,226.35,227.52,33450.0,210.3675,211.3703,210.154,211.2403,33450.0
2022-03-14 10:00:00,227.49,227.79,227.2,227.23,32105.0,211.2124,211.491,210.9432,210.971,32105.0
2022-03-14 10:05:00,227.27,228.07,227.11,227.98,35707.0,211.0082,211.7509,210.8596,211.6674,35707.0
2022-03-14 10:10:00,227.94,228.35,227.65,228.25,24530.0,211.6302,212.0109,211.361,211.918,24530.0
2022-03-14 10:15:00,228.25,228.44,227.81,227.82,31773.0,211.918,212.0944,211.5095,211.5188,31773.0
2022-03-14 10:20:00,227.89,227.98,227.64,227.95,23435.0,211.5838,211.6674,211.3517,211.6395,23435.0
2022-03-14 10:25:00,227.96,228.19,227.63,227.7,20139.0,211.6488,211.8623,211.3424,211.4074,20139.0
2022-03-14 10:30:00,227.68,227.74,227.24,227.46,41129.0,211.3888,211.4445,210.9803,211.1846,41129.0
2022-03-14 10:35:00,227.47,227.6,227.36,227.5,36971.0,211.1938,211.3145,211.0917,211.2217,36971.0
2022-03-14 10:40:00,227.54,227.65,227.11,227.49,49721.0,211.2588,211.361,210.8596,211.2124,49721.0
2022-03-14 10:45:00,227.45,227.7,227.24,227.31,52606.0,211.1753,211.4074,210.9803,211.0453,52606.0
2022-03-14 10:50:00,227.36,228.05,227.3,228.05,51333.0,211.0917,211.7323,211.036,211.7323,51333.0
2022-03-14 10:55:00,228.12,228.42,228.0,228.41,13494.0,211.7973,212.0759,211.6859,212.0666,13494.0
2022-03-14 11:00:00,228.42,228.44,227.65,227.86,23397.0,212.0759,212.0944,211.361,211.5559,23397.0
2022-03-14 11:05:00,227.93,228.13,227.4,227.67,23293.0,211.6209,211.8066,211.1289,211.3795,23293.0
2022-03-14 11:10:00,227.79,227.81,227.4,227.41,13855.0,211.491,211.5095,211.1289,211.1381,13855.0
2022-03-14 11:15:00,227.37,227.58,227.28,227.32,23870.0,211.101,211.296,211.0174,211.0546,23870.0
2022-03-14 11:20:00,227.31,227.31,226.99,227.05,15143.0,211.0453,211.0453,210.7482,210.8039,15143.0
2022-03-14 11:25:00,227.05,227.08,226.65,226.86,20821.0,210.8039,210.8318,210.4325,210.6275,20821.0
2022-03-14 11:30:00,226.85,226.97,226.64,226.7,25867.0,210.6182,210.7296,210.4232,210.4789,25867.0
2022-03-14 11:35:00,226.72,226.83,226.31,226.4,16325.0,210.4975,210.5996,210.1169,210.2004,16325.0
2022-03-14 11:40:00,226.42,226.64,226.15,226.18,16799.0,210.219,210.4232,209.9683,209.9962,16799.0
2022-03-14 11:45:00,226.27,226.28,225.8,225.85,10288.0,210.0797,210.089,209.6433,209.6898,10288.0
2022-03-14 11:50:00,225.87,226.36,225.86,226.29,11448.0,209.7083,210.1633,209.699,210.0983,11448.0
2022-03-14 11:55:00,226.21,226.21,225.84,225.93,14395.0,210.024,210.024,209.6805,209.764,14395.0
2022-03-14 12:00:00,225.92,225.93,225.44,225.6,11490.0,209.7548,209.764,209.3091,209.4577,11490.0
2022-03-14 12:05:00,225.65,225.69,225.37,225.61,14563.0,209.5041,209.5412,209.2441,209.4669,14563.0
2022-03-14 12:10:00,225.64,225.72,225.29,225.56,13529.0,209.4948,209.5691,209.1698,209.4205,13529.0
2022-03-14 12:15:00,225.55,226.03,225.54,226.03,18342.0,209.4112,209.8569,209.4019,209.8569,18342.0
2022-03-14 12:20:00,226.05,226.27,225.89,226.25,17527.0,209.8755,210.0797,209.7269,210.0611,17527.0
2022-03-14 12:25:00,226.23,226.31,225.89,226.01,18784.0,210.0426,210.1169,209.7269,209.8383,18784.0
2022-03-14 12:30:00,226.07,226.39,225.98,226.14,19337.0,209.894,210.1911,209.8105,209.959,19337.0
2022-03-14 12:35:00,226.13,226.45,225.84,226.23,13037.0,209.9497,210.2468,209.6805,210.0426,13037.0
2022-03-14 12:40:00,226.22,226.66,226.18,226.44,14590.0,210.0333,210.4418,209.9962,210.2375,14590.0
2022-03-14 12:45:00,226.41,226.42,226.04,226.13,42955.0,210.2097,210.219,209.8662,209.9497,42955.0
2022-03-14 12:50:00,226.17,226.23,225.65,225.77,14836.0,209.9869,210.0426,209.5041,209.6155,14836.0
2022-03-14 12:55:00,225.81,225.9,225.57,225.58,13756.0,209.6526,209.7362,209.4298,209.4391,13756.0
2022-03-14 13:00:00,225.6,225.93,225.56,225.79,69691.0,209.4577,209.764,209.4205,209.6341,69691.0
2022-03-14 13:05:00,225.84,226.2,225.82,225.86,14104.0,209.6805,210.0147,209.6619,209.699,14104.0
2022-03-14 13:10:00,225.89,226.29,225.77,226.21,19881.0,209.7269,210.0983,209.6155,210.024,19881.0
2022-03-14 13:15:00,226.18,226.19,225.88,226.14,13779.0,209.9962,210.0054,209.7176,209.959,13779.0
2022-03-14 13:20:00,226.08,226.22,225.84,226.22,11483.0,209.9033,210.0333,209.6805,210.0333,11483.0
2022-03-14 13:25:00,226.25,226.3,225.87,226.0,10921.0,210.0611,210.1076,209.7083,209.829,10921.0
2022-03-14 13:30:00,226.07,226.07,225.45,225.85,20354.0,209.894,209.894,209.3184,209.6898,20354.0
2022-03-14 13:35:00,225.77,225.77,225.09,225.33,37720.0,209.6155,209.6155,208.9841,209.207,37720.0
2022-03-14 13:40:00,225.32,225.47,225.15,225.28,16315.0,209.1977,209.337,209.0399,209.1605,16315.0
2022-03-14 13:45:00,225.28,225.5,225.1,225.19,19774.0,209.1605,209.3648,208.9934,209.077,19774.0
2022-03-14 13:50:00,225.21,225.43,225.16,225.32,31108.0,209.0956,209.2998,209.0491,209.1977,31108.0
2022-03-14 13:55:00,225.36,225.47,225.1,225.12,19187.0,209.2348,209.337,208.9934,209.012,19187.0
2022-03-14 14:00:00,225.17,225.23,225.03,225.14,12864.0,209.0584,209.1141,208.9284,209.0306,12864.0
2022-03-14 14:05:00,225.2,225.39,225.13,225.25,21247.0,209.0863,209.2627,209.0213,209.1327,21247.0
2022-03-14 14:10:00,225.26,225.44,225.17,225.34,14068.0,209.142,209.3091,209.0584,209.2163,14068.0
2022-03-14 14:15:00,225.31,225.31,224.94,225.01,16181.0,209.1884,209.1884,208.8449,208.9099,16181.0
2022-03-14 14:20:00,225.01,225.12,224.85,225.08,33792.0,208.9099,209.012,208.7613,208.9749,33792.0
2022-03-14 14:25:00,225.06,225.24,225.0,225.24,13015.0,208.9563,209.1234,208.9006,209.1234,13015.0
2022-03-14 14:30:00,225.25,225.54,225.23,225.48,12848.0,209.1327,209.4019,209.1141,209.3462,12848.0
2022-03-14 14:35:00,225.49,225.53,225.37,225.5,20833.0,209.3555,209.3927,209.2441,209.3648,20833.0
2022-03-14 14:40:00,225.53,225.55,225.23,225.4,35668.0,209.3927,209.4112,209.1141,209.272,35668.0
2022-03-14 14:45:00,225.39,225.39,225.18,225.29,16203.0,209.2627,209.2627,209.0677,209.1698,16203.0
2022-03-14 14:50:00,225.29,225.66,225.13,225.66,30506.0,209.1698,209.5134,209.0213,209.5134,30506.0
2022-03-14 14:55:00,225.68,225.83,225.54,225.8,23893.0,209.5319,209.6712,209.4019,209.6433,23893.0
2022-03-14 15:00:00,225.75,226.3,225.7,226.25,21553.0,209.5969,210.1076,209.5505,210.0611,21553.0
2022-03-14 15:05:00,226.18,226.25,225.91,226.12,31398.0,209.9962,210.0611,209.7455,209.9404,31398.0
2022-03-14 15:10:00,226.11,226.52,226.04,226.41,21021.0,209.9312,210.3118,209.8662,210.2097,21021.0
2022-03-14 15:15:00,226.4,226.55,226.11,226.25,36138.0,210.2004,210.3397,209.9312,210.0611,36138.0
2022-03-14 15:20:00,226.25,226.42,226.15,226.37,44290.0,210.0611,210.219,209.9683,210.1726,44290.0
2022-03-14 15:25:00,226.33,226.33,225.99,226.08,36043.0,210.1354,210.1354,209.8197,209.9033,36043.0
2022-03-14 15:30:00,226.08,226.12,225.84,226.06,47021.0,209.9033,209.9404,209.6805,209.8847,47021.0
2022-03-14 15:35:00,226.08,226.34,225.99,226.32,47277.0,209.9033,210.1447,209.8197,210.1261,47277.0
2022-03-14 15:40:00,226.3,226.56,226.18,226.55,55407.0,210.1076,210.349,209.9962,210.3397,55407.0
2022-03-14 15:45:00,226.55,226.76,226.35,226.37,59236.0,210.3397,210.5347,210.154,210.1726,59236.0
2022-03-14 15:50:00,226.4,226.4,225.84,225.95,101512.0,210.2004,210.2004,209.6805,209.7826,101512.0
2022-03-14 15:55:00,225.97,226.43,225.94,226.18,214367.0,209.8012,210.2283,209.7733,209.9962,214367.0
2022-03-15 09:30:00,227.98,229.66,227.98,228.67,140363.0,211.6674,213.2271,211.6674,212.308,140363.0
2022-03-15 09:35:00,228.73,229.48,228.67,229.0,35125.0,212.3637,213.06,212.308,212.6144,35125.0
2022-03-15 09:40:00,229.15,229.68,228.71,229.61,20476.0,212.7536,213.2457,212.3451,213.1807,20476.0
2022-03-15 09:45:00,229.7,230.08,229.4,229.49,39705.0,213.2643,213.6171,212.9858,213.0693,39705.0
2022-03-15 09:50:00,229.49,230.35,229.47,230.05,31742.0,213.0693,213.8678,213.0507,213.5892,31742.0
2022-03-15 09:55:00,229.97,230.73,229.95,230.56,33090.0,213.515,214.2206,213.4964,214.0628,33090.0
2022-03-15 10:00:00,230.56,231.65,230.45,231.49,61422.0,214.0628,215.0748,213.9606,214.9262,61422.0
2022-03-15 10:05:00,231.47,231.69,230.88,231.27,36458.0,214.9076,215.1119,214.3599,214.7219,36458.0
2022-03-15 10:10:00,231.27,231.45,230.77,231.39,31454.0,214.7219,214.8891,214.2577,214.8334,31454.0
2022-03-15 10:15:00,231.37,231.91,231.19,231.9,61833.0,214.8148,215.3162,214.6477,215.3069,61833.0
2022-03-15 10:20:00,231.93,232.0,231.74,232.0,40757.0,215.3347,215.3997,215.1583,215.3997,40757.0
2022-03-15 10:25:00,232.05,232.4,231.79,232.37,31091.0,215.4461,215.7711,215.2047,215.7432,31091.0
2022-03-15 10:30:00,232.35,232.66,232.0,232.0,40315.0,215.7247,216.0125,215.3997,215.3997,40315.0
2022-03-15 10:35:00,232.01,233.0,232.01,232.95,34079.0,215.409,216.3282,215.409,216.2817,34079.0
2022-03-15 10:40:00,232.99,233.23,232.6,232.66,50099.0,216.3189,216.5417,215.9568,216.0125,50099.0
2022-03-15 10:45:00,232.65,233.27,232.58,233.06,29437.0,216.0032,216.5788,215.9382,216.3839,29437.0
2022-03-15 10:50:00,233.06,233.37,232.67,232.77,33198.0,216.3839,216.6717,216.0218,216.1146,33198.0
2022-03-15 10:55:00,232.79,232.97,232.35,232.4,20641.0,216.1332,216.3003,215.7247,215.7711,20641.0
2022-03-15 11:00:00,232.39,232.7,232.18,232.42,46522.0,215.7618,216.0496,215.5668,215.7897,46522.0
2022-03-15 11:05:00,232.34,232.75,232.34,232.75,10277.0,215.7154,216.096,215.7154,216.096,10277.0
2022-03-15 11:10:00,232.68,232.78,231.88,232.05,15407.0,216.0311,216.1239,215.2883,215.4461,15407.0
2022-03-15 11:15:00,231.98,232.12,231.7,232.12,16696.0,215.3811,215.5111,215.1212,215.5111,16696.0
2022-03-15 11:20:00,232.11,232.21,231.67,232.06,17116.0,215.5018,215.5947,215.0933,215.4554,17116.0
2022-03-15 11:25:00,232.05,233.03,232.05,233.01,17865.0,215.4461,216.356,215.4461,216.3374,17865.0
2022-03-15 11:30:00,233.0,233.06,232.77,233.03,34830.0,216.3282,216.3839,216.1146,216.356,34830.0
2022-03-15 11:35:00,233.04,233.57,233.04,233.37,28348.0,216.3653,216.8574,216.3653,216.6717,28348.0
2022-03-15 11:40:00,233.3,233.3,232.94,233.14,18812.0,216.6067,216.6067,216.2725,216.4581,18812.0
2022-03-15 11:45:00,233.14,233.44,233.05,233.42,35699.0,216.4581,216.7367,216.3746,216.7181,35699.0
2022-03-15 11:50:00,233.38,233.38,232.52,232.65,27504.0,216.681,216.681,215.8825,216.0032,27504.0
2022-03-15 11:55:00,232.53,232.65,232.19,232.65,23156.0,215.8918,216.0032,215.5761,216.0032,23156.0
2022-03-15 12:00:00,232.58,232.8,232.49,232.7,30067.0,215.9382,216.1425,215.8547,216.0496,30067.0
2022-03-15 12:05:00,232.85,233.47,232.69,233.4,17961.0,216.1889,216.7645,216.0403,216.6995,17961.0
2022-03-15 12:10:00,233.36,233.67,233.26,233.61,21269.0,216.6624,216.9502,216.5696,216.8945,21269.0
2022-03-15 12:15:00,233.6,233.76,233.47,233.48,21562.0,216.8852,217.0338,216.7645,216.7738,21562.0
2022-03-15 12:20:00,233.44,233.63,233.3,233.49,17408.0,216.7367,216.9131,216.6067,216.7831,17408.0
2022-03-15 12:25:00,233.6,233.63,233.15,233.4,22036.0,216.8852,216.9131,216.4674,216.6995,22036.0
2022-03-15 12:30:00,233.43,233.65,233.33,233.33,19145.0,216.7274,216.9317,216.6345,216.6345,19145.0
2022-03-15 12:35:00,233.33,233.73,233.29,233.49,13646.0,216.6345,217.0059,216.5974,216.7831,13646.0
2022-03-15 12:40:00,233.55,233.59,233.27,233.31,22350.0,216.8388,216.8759,216.5788,216.616,22350.0
2022-03-15 12:45:00,233.29,233.4,232.72,232.84,18630.0,216.5974,216.6995,216.0682,216.1796,18630.0
2022-03-15 12:50:00,232.84,232.99,232.62,232.99,20499.0,216.1796,216.3189,215.9754,216.3189,20499.0
2022-03-15 12:55:00,232.98,233.18,232.98,233.13,17778.0,216.3096,216.4953,216.3096,216.4489,17778.0
2022-03-15 13:00:00,233.16,233.41,233.16,233.37,18454.0,216.4767,216.7088,216.4767,216.6717,18454.0
2022-03-15 13:05:00,233.33,233.39,233.04,233.07,19221.0,216.6345,216.6903,216.3653,216.3932,19221.0
2022-03-15 13:10:00,233.02,233.04,232.58,232.59,37200.0,216.3467,216.3653,215.9382,215.9475,37200.0
2022-03-15 13:15:00,232.6,233.1,232.6,232.99,39729.0,215.9568,216.421,215.9568,216.3189,39729.0
2022-03-15 13:20:00,232.92,233.31,232.91,233.31,15183.0,216.2539,216.616,216.2446,216.616,15183.0
2022-03-15 13:25:00,233.35,233.68,232.99,233.09,30009.0,216.6531,216.9595,216.3189,216.4117,30009.0
2022-03-15 13:30:00,233.06,233.18,232.93,232.95,27543.0,216.3839,216.4953,216.2632,216.2817,27543.0
2022-03-15 13:35:00,232.97,233.02,232.8,232.93,18836.0,216.3003,216.3467,216.1425,216.2632,18836.0
2022-03-15 13:40:00,232.95,233.33,232.81,233.18,25906.0,216.2817,216.6345,216.1518,216.4953,25906.0
2022-03-15 13:45:00,233.18,233.45,233.02,233.3,20832.0,216.4953,216.746,216.3467,216.6067,20832.0
2022-03-15 13:50:00,233.26,233.26,233.04,233.25,15230.0,216.5696,216.5696,216.3653,216.5603,15230.0
2022-03-15 13:55:00,233.38,233.56,233.38,233.51,19976.0,216.681,216.8481,216.681,216.8017,19976.0
2022-03-15 14:00:00,233.45,233.62,233.1,233.15,18753.0,216.746,216.9038,216.421,216.4674,18753.0
2022-03-15 14:05:00,233.14,233.61,233.09,233.55,18366.0,216.4581,216.8945,216.4117,216.8388,18366.0
2022-03-15 14:10:00,233.56,233.76,233.46,233.52,23747.0,216.8481,217.0338,216.7552,216.811,23747.0
2022-03-15 14:15:00,233.52,233.54,233.06,233.17,42164.0,216.811,216.8295,216.3839,216.486,42164.0
2022-03-15 14:20:00,233.21,233.38,233.03,233.26,25727.0,216.5231,216.681,216.356,216.5696,25727.0
2022-03-15 14:25:00,233.22,233.56,233.19,233.41,22422.0,216.5324,216.8481,216.5046,216.7088,22422.0
2022-03-15 14:30:00,233.4,233.72,233.2,233.65,19806.0,216.6995,216.9966,216.5139,216.9317,19806.0
2022-03-15 14:35:00,233.61,233.71,233.38,233.47,18803.0,216.8945,216.9874,216.681,216.7645,18803.0
2022-03-15 14:40:00,233.48,233.79,233.4,233.62,14575.0,216.7738,217.0616,216.6995,216.9038,14575.0
2022-03-15 14:45:00,233.59,233.92,233.56,233.78,25744.0,216.8759,217.1823,216.8481,217.0523,25744.0
2022-03-15 14:50:00,233.84,234.08,233.84,233.87,30510.0,217.1081,217.3309,217.1081,217.1359,30510.0
2022-03-15 14:55:00,233.9,234.3,233.89,234.15,19311.0,217.1638,217.5351,217.1545,217.3959,19311.0
2022-03-15 15:00:00,234.14,234.22,233.86,233.88,22162.0,217.3866,217.4609,217.1266,217.1452,22162.0
2022-03-15 15:05:00,233.9,233.97,233.8,233.87,25683.0,217.1638,217.2288,217.0709,217.1359,25683.0
2022-03-15 15:10:00,233.91,234.18,233.86,234.04,40208.0,217.173,217.4237,217.1266,217.2937,40208.0
2022-03-15 15:15:00,234.08,234.57,234.06,234.36,90264.0,217.3309,217.7858,217.3123,217.5908,90264.0
2022-03-15 15:20:00,234.34,234.51,234.24,234.42,34822.0,217.5723,217.7301,217.4794,217.6466,34822.0
2022-03-15 15:25:00,234.43,234.51,233.87,233.9,125221.0,217.6558,217.7301,217.1359,217.1638,125221.0
2022-03-15 15:30:00,233.91,234.14,233.81,233.81,34426.0,217.173,217.3866,217.0802,217.0802,34426.0
2022-03-15 15:35:00,233.85,233.93,233.27,233.46,42774.0,217.1173,217.1916,216.5788,216.7552,42774.0
2022-03-15 15:40:00,233.51,233.61,233.25,233.5,44460.0,216.8017,216.8945,216.5603,216.7924,44460.0
2022-03-15 15:45:00,233.54,233.55,233.03,233.37,60747.0,216.8295,216.8388,216.356,216.6717,60747.0
2022-03-15 15:50:00,233.37,233.51,233.19,233.2,80397.0,216.6717,216.8017,216.5046,216.5139,80397.0
2022-03-15 15:55:00,233.19,233.19,232.29,232.61,300993.0,216.5046,216.5046,215.669,215.9661,300993.0
2022-03-16 09:30:00,234.87,235.21,234.36,235.01,153885.0,218.0644,218.38,217.5908,218.1943,153885.0
2022-03-16 09:35:00,234.99,235.22,234.47,234.87,42519.0,218.1758,218.3893,217.693,218.0644,42519.0
2022-03-16 09:40:00,234.99,235.5,234.57,235.5,59853.0,218.1758,218.6493,217.7858,218.6493,59853.0
2022-03-16 09:45:00,235.51,235.76,235.26,235.44,67220.0,218.6586,218.8907,218.4265,218.5936,67220.0
2022-03-16 09:50:00,235.5,236.26,235.43,235.69,33808.0,218.6493,219.3549,218.5843,218.8257,33808.0
2022-03-16 09:55:00,235.84,236.17,235.72,236.0,22939.0,218.965,219.2713,218.8535,219.1135,22939.0
2022-03-16 10:00:00,235.85,236.16,235.44,235.5,23777.0,218.9742,219.2621,218.5936,218.6493,23777.0
2022-03-16 10:05:00,235.54,235.9,235.35,235.84,37418.0,218.6864,219.0207,218.51,218.965,37418.0
2022-03-16 10:10:00,235.92,237.24,235.91,237.22,37094.0,219.0392,220.2648,219.0299,220.2462,37094.0
2022-03-16 10:15:00,237.22,237.89,237.22,237.54,29962.0,220.2462,220.8683,220.2462,220.5433,29962.0
2022-03-16 10:20:00,237.54,237.99,237.54,237.76,40023.0,220.5433,220.9611,220.5433,220.7476,40023.0
2022-03-16 10:25:00,237.81,238.0,237.6,237.65,62131.0,220.794,220.9704,220.599,220.6454,62131.0
2022-03-16 10:30:00,237.76,238.0,237.57,237.77,16698.0,220.7476,220.9704,220.5712,220.7569,16698.0
2022-03-16 10:35:00,237.67,237.78,237.33,237.62,12772.0,220.664,220.7661,220.3483,220.6176,12772.0
2022-03-16 10:40:00,237.7,237.83,237.02,237.33,18852.0,220.6919,220.8126,220.0605,220.3483,18852.0
2022-03-16 10:45:00,237.37,237.45,236.92,237.12,19366.0,220.3855,220.4598,219.9677,220.1534,19366.0
2022-03-16 10:50:00,237.19,237.31,236.81,236.88,18649.0,220.2184,220.3298,219.8655,219.9305,18649.0
2022-03-16 10:55:00,236.88,236.88,236.41,236.83,13539.0,219.9305,219.9305,219.4942,219.8841,13539.0
2022-03-16 11:00:00,236.84,236.9,236.01,236.89,18554.0,219.8934,219.9491,219.1228,219.9398,18554.0
2022-03-16 11:05:00,236.92,236.92,236.38,236.71,27704.0,219.9677,219.9677,219.4663,219.7727,27704.0
2022-03-16 11:10:00,236.74,236.74,236.33,236.33,15502.0,219.8006,219.8006,219.4199,219.4199,15502.0
2022-03-16 11:15:00,236.27,236.45,236.12,236.35,14758.0,219.3642,219.5313,219.2249,219.4385,14758.0
2022-03-16 11:20:00,236.4,236.49,236.14,236.2,12927.0,219.4849,219.5684,219.2435,219.2992,12927.0
2022-03-16 11:25:00,236.2,236.28,235.9,236.0,14997.0,219.2992,219.3735,219.0207,219.1135,14997.0
2022-03-16 11:30:00,236.06,236.27,235.93,236.2,12982.0,219.1692,219.3642,219.0485,219.2992,12982.0
2022-03-16 11:35:00,236.17,236.2,235.69,235.99,19633.0,219.2713,219.2992,218.8257,219.1042,19633.0
2022-03-16 11:40:00,236.01,236.22,235.88,236.13,15705.0,219.1228,219.3178,219.0021,219.2342,15705.0
2022-03-16 11:45:00,236.11,236.47,236.0,236.46,14164.0,219.2156,219.5499,219.1135,219.5406,14164.0
2022-03-16 11:50:00,236.45,236.61,236.27,236.59,10891.0,219.5313,219.6799,219.3642,219.6613,10891.0
2022-03-16 11:55:00,236.56,236.72,236.27,236.27,14845.0,219.6334,219.782,219.3642,219.3642,14845.0
2022-03-16 12:00:00,236.32,236.6,236.2,236.33,9108.0,219.4106,219.6706,219.2992,219.4199,9108.0
2022-03-16 12:05:00,236.32,236.32,236.0,236.1,10031.0,219.4106,219.4106,219.1135,219.2063,10031.0
2022-03-16 12:10:00,236.08,236.38,236.08,236.18,9522.0,219.1878,219.4663,219.1878,219.2806,9522.0
2022-03-16 12:15:00,236.19,236.3,236.02,236.02,11725.0,219.2899,219.392,219.1321,219.1321,11725.0
2022-03-16 12:20:00,236.0,236.35,236.0,236.21,14149.0,219.1135,219.4385,219.1135,219.3085,14149.0
2022-03-16 12:25:00,236.23,236.43,235.96,236.43,27579.0,219.327,219.5127,219.0764,219.5127,27579.0
2022-03-16 12:30:00,236.48,236.85,236.46,236.68,15255.0,219.5592,219.9027,219.5406,219.7448,15255.0
2022-03-16 12:35:00,236.75,236.89,236.32,236.32,14180.0,219.8098,219.9398,219.4106,219.4106,14180.0
2022-03-16 12:40:00,236.4,236.74,236.36,236.71,12375.0,219.4849,219.8006,219.4477,219.7727,12375.0
2022-03-16 12:45:00,236.65,236.66,235.96,236.21,21823.0,219.717,219.7263,219.0764,219.3085,21823.0
2022-03-16 12:50:00,236.24,236.42,236.12,236.29,10874.0,219.3363,219.5034,219.2249,219.3828,10874.0
2022-03-16 12:55:00,236.27,236.52,236.26,236.44,13979.0,219.3642,219.5963,219.3549,219.522,13979.0
2022-03-16 13:00:00,236.51,236.56,236.26,236.26,13806.0,219.587,219.6334,219.3549,219.3549,13806.0
2022-03-16 13:05:00,236.26,236.48,235.99,236.13,18146.0,219.3549,219.5592,219.1042,219.2342,18146.0
2022-03-16 13:10:00,236.1,236.44,235.96,236.3,13939.0,219.2063,219.522,219.0764,219.392,13939.0
2022-03-16 13:15:00,236.26,236.43,236.24,236.42,15375.0,219.3549,219.5127,219.3363,219.5034,15375.0
2022-03-16 13:20:00,236.45,236.77,236.38,236.65,18583.0,219.5313,219.8284,219.4663,219.717,18583.0
2022-03-16 13:25:00,236.61,236.61,235.95,236.0,24085.0,219.6799,219.6799,219.0671,219.1135,24085.0
2022-03-16 13:30:00,235.98,236.14,235.81,236.05,19633.0,219.0949,219.2435,218.9371,219.1599,19633.0
2022-03-16 13:35:00,236.0,236.11,235.86,236.03,9696.0,219.1135,219.2156,218.9835,219.1414,9696.0
2022-03-16 13:40:00,236.04,236.29,235.94,236.27,13785.0,219.1506,219.3828,219.0578,219.3642,13785.0
2022-03-16 13:45:00,236.22,236.31,236.05,236.08,11526.0,219.3178,219.4013,219.1599,219.1878,11526.0
2022-03-16 13:50:00,236.1,236.27,235.97,236.2,11729.0,219.2063,219.3642,219.0856,219.2992,11729.0
2022-03-16 13:55:00,236.16,236.42,235.86,235.97,22097.0,219.2621,219.5034,218.9835,219.0856,22097.0
2022-03-16 14:00:00,235.89,236.14,235.29,235.41,33741.0,219.0114,219.2435,218.4543,218.5657,33741.0
2022-03-16 14:05:00,235.5,235.82,235.14,235.21,30798.0,218.6493,218.9464,218.315,218.38,30798.0
2022-03-16 14:10:00,235.19,235.75,235.09,235.45,35853.0,218.3615,218.8814,218.2686,218.6029,35853.0
2022-03-16 14:15:00,235.43,236.03,235.34,235.96,22416.0,218.5843,219.1414,218.5007,219.0764,22416.0
2022-03-16 14:20:00,236.0,236.0,235.21,235.26,20734.0,219.1135,219.1135,218.38,218.4265,20734.0
2022-03-16 14:25:00,235.35,235.77,235.27,235.32,33691.0,218.51,218.9,218.4357,218.4822,33691.0
2022-03-16 14:30:00,235.38,235.67,235.08,235.54,35481.0,218.5379,218.8071,218.2593,218.6864,35481.0
2022-03-16 14:35:00,235.57,236.43,235.24,236.2,31721.0,218.7143,219.5127,218.4079,219.2992,31721.0
2022-03-16 14:40:00,236.22,236.69,235.95,236.32,22400.0,219.3178,219.7541,219.0671,219.4106,22400.0
2022-03-16 14:45:00,236.27,236.85,236.07,236.27,28095.0,219.3642,219.9027,219.1785,219.3642,28095.0
2022-03-16 14:50:00,236.38,236.72,236.0,236.66,23797.0,219.4663,219.782,219.1135,219.7263,23797.0
2022-03-16 14:55:00,236.62,237.17,236.34,236.46,23903.0,219.6891,220.1998,219.4292,219.5406,23903.0
2022-03-16 15:00:00,236.53,236.93,236.1,236.65,24552.0,219.6056,219.977,219.2063,219.717,24552.0
2022-03-16 15:05:00,236.69,236.96,236.17,236.36,14693.0,219.7541,220.0048,219.2713,219.4477,14693.0
2022-03-16 15:10:00,236.35,236.64,236.26,236.56,15687.0,219.4385,219.7077,219.3549,219.6334,15687.0
2022-03-16 15:15:00,236.46,237.04,236.2,237.04,19792.0,219.5406,220.0791,219.2992,220.0791,19792.0
2022-03-16 15:20:00,237.03,237.42,236.87,237.35,22696.0,220.0698,220.4319,219.9213,220.3669,22696.0
2022-03-16 15:25:00,237.39,237.49,237.01,237.07,23226.0,220.404,220.4969,220.0512,220.1069,23226.0
2022-03-16 15:30:00,237.06,237.11,236.45,236.67,32436.0,220.0977,220.1441,219.5313,219.7356,32436.0
2022-03-16 15:35:00,236.63,236.74,236.43,236.63,40617.0,219.6984,219.8006,219.5127,219.6984,40617.0
2022-03-16 15:40:00,236.68,236.86,236.43,236.64,29899.0,219.7448,219.912,219.5127,219.7077,29899.0
2022-03-16 15:45:00,236.6,237.39,236.53,237.25,44879.0,219.6706,220.404,219.6056,220.2741,44879.0
2022-03-16 15:50:00,237.17,237.61,237.11,237.43,65816.0,220.1998,220.6083,220.1441,220.4412,65816.0
2022-03-16 15:55:00,237.44,238.21,237.43,238.19,176870.0,220.4505,221.1654,220.4412,221.1468,176870.0
2022-03-17 09:30:00,236.44,237.01,236.36,236.93,60901.0,219.522,220.0512,219.4477,219.977,60901.0
2022-03-17 09:35:00,237.0,237.15,236.58,236.65,15982.0,220.0419,220.1812,219.652,219.717,15982.0
2022-03-17 09:40:00,236.87,236.87,236.53,236.53,18734.0,219.9213,219.9213,219.6056,219.6056,18734.0
2022-03-17 09:45:00,236.64,237.15,236.64,237.11,11293.0,219.7077,220.1812,219.7077,220.1441,11293.0
2022-03-17 09:50:00,237.2,237.21,236.71,237.04,16909.0,220.2276,220.2369,219.7727,220.0791,16909.0
2022-03-17 09:55:00,237.0,237.19,236.76,237.0,13693.0,220.0419,220.2184,219.8191,220.0419,13693.0
2022-03-17 10:00:00,237.05,237.13,236.78,236.95,15123.0,220.0884,220.1626,219.8377,219.9955,15123.0
2022-03-17 10:05:00,236.95,236.95,236.36,236.36,17120.0,219.9955,219.9955,219.4477,219.4477,17120.0
2022-03-17 10:10:00,236.26,236.5,236.01,236.01,18001.0,219.3549,219.5777,219.1228,219.1228,18001.0
2022-03-17 10:15:00,236.15,236.32,235.87,235.87,12310.0,219.2528,219.4106,218.9928,218.9928,12310.0
2022-03-17 10:20:00,235.96,236.02,235.74,236.02,10353.0,219.0764,219.1321,218.8721,219.1321,10353.0
2022-03-17 10:25:00,236.04,236.25,235.92,236.09,10505.0,219.1506,219.3456,219.0392,219.1971,10505.0
2022-03-17 10:30:00,236.11,236.15,235.54,235.82,33410.0,219.2156,219.2528,218.6864,218.9464,33410.0
2022-03-17 10:35:00,235.88,235.88,235.45,235.77,15473.0,219.0021,219.0021,218.6029,218.9,15473.0
2022-03-17 10:40:00,235.83,235.83,235.44,235.53,8866.0,218.9557,218.9557,218.5936,218.6771,8866.0
2022-03-17 10:45:00,235.61,235.71,234.85,235.23,19259.0,218.7514,218.8443,218.0458,218.3986,19259.0
2022-03-17 10:50:00,235.2,235.24,234.73,234.82,10292.0,218.3707,218.4079,217.9344,218.0179,10292.0
2022-03-17 10:55:00,234.84,234.92,234.68,234.85,11088.0,218.0365,218.1108,217.888,218.0458,11088.0
2022-03-17 11:00:00,234.81,234.86,234.54,234.57,10810.0,218.0087,218.0551,217.758,217.7858,10810.0
2022-03-17 11:05:00,234.56,235.32,234.54,235.17,15245.0,217.7765,218.4822,217.758,218.3429,15245.0
2022-03-17 11:10:00,235.13,235.24,234.79,234.93,6867.0,218.3058,218.4079,217.9901,218.1201,6867.0
2022-03-17 11:15:00,234.92,235.17,234.81,235.0,10965.0,218.1108,218.3429,218.0087,218.1851,10965.0
2022-03-17 11:20:00,235.0,235.5,234.97,235.44,7418.0,218.1851,218.6493,218.1572,218.5936,7418.0
2022-03-17 11:25:00,235.43,235.56,235.37,235.45,9291.0,218.5843,218.705,218.5286,218.6029,9291.0
2022-03-17 11:30:00,235.4,235.7,235.33,235.7,8437.0,218.5564,218.835,218.4914,218.835,8437.0
2022-03-17 11:35:00,235.6,235.65,235.5,235.56,6567.0,218.7421,218.7885,218.6493,218.705,6567.0
2022-03-17 11:40:00,235.58,235.68,235.48,235.66,6749.0,218.7236,218.8164,218.6307,218.7978,6749.0
2022-03-17 11:45:00,235.67,235.79,235.24,235.27,14328.0,218.8071,218.9185,218.4079,218.4357,14328.0
2022-03-17 11:50:00,235.18,235.68,235.18,235.65,9882.0,218.3522,218.8164,218.3522,218.7885,9882.0
2022-03-17 11:55:00,235.7,235.76,235.5,235.53,10228.0,218.835,218.8907,218.6493,218.6771,10228.0
2022-03-17 12:00:00,235.51,235.58,235.28,235.51,8028.0,218.6586,218.7236,218.445,218.6586,8028.0
2022-03-17 12:05:00,235.56,235.76,235.54,235.75,7297.0,218.705,218.8907,218.6864,218.8814,7297.0
2022-03-17 12:10:00,235.75,235.9,235.66,235.79,7096.0,218.8814,219.0207,218.7978,218.9185,7096.0
2022-03-17 12:15:00,235.81,236.3,235.75,236.3,7480.0,218.9371,219.392,218.8814,219.392,7480.0
2022-03-17 12:20:00,236.35,236.96,236.35,236.75,12598.0,219.4385,220.0048,219.4385,219.8098,12598.0
2022-03-17 12:25:00,236.76,236.94,236.59,236.59,17788.0,219.8191,219.9862,219.6613,219.6613,17788.0
2022-03-17 12:30:00,236.56,236.69,236.36,236.61,18860.0,219.6334,219.7541,219.4477,219.6799,18860.0
2022-03-17 12:35:00,236.64,236.76,236.48,236.76,9155.0,219.7077,219.8191,219.5592,219.8191,9155.0
2022-03-17 12:40:00,236.71,236.75,236.55,236.58,7165.0,219.7727,219.8098,219.6241,219.652,7165.0
2022-03-17 12:45:00,236.62,236.81,236.48,236.65,11344.0,219.6891,219.8655,219.5592,219.717,11344.0
2022-03-17 12:50:00,236.64,236.84,236.53,236.79,10705.0,219.7077,219.8934,219.6056,219.847,10705.0
2022-03-17 12:55:00,236.85,236.99,236.8,236.95,7735.0,219.9027,220.0327,219.8563,219.9955,7735.0
2022-03-17 13:00:00,237.0,237.01,236.85,236.94,12031.0,220.0419,220.0512,219.9027,219.9862,12031.0
2022-03-17 13:05:00,236.94,237.11,236.82,236.87,7832.0,219.9862,220.1441,219.8748,219.9213,7832.0
2022-03-17 13:10:00,236.85,236.86,236.59,236.66,8793.0,219.9027,219.912,219.6613,219.7263,8793.0
2022-03-17 13:15:00,236.68,236.83,236.58,236.83,7012.0,219.7448,219.8841,219.652,219.8841,7012.0
2022-03-17 13:20:00,236.82,236.93,236.76,236.85,7524.0,219.8748,219.977,219.8191,219.9027,7524.0
2022-03-17 13:25:00,236.84,237.16,236.8,237.1,9225.0,219.8934,220.1905,219.8563,220.1348,9225.0
2022-03-17 13:30:00,237.16,237.17,236.92,237.03,7362.0,220.1905,220.1998,219.9677,220.0698,7362.0
2022-03-17 13:35:00,237.06,237.1,237.0,237.06,13546.0,220.0977,220.1348,220.0419,220.0977,13546.0
2022-03-17 13:40:00,237.12,237.23,237.08,237.16,14765.0,220.1534,220.2555,220.1162,220.1905,14765.0
2022-03-17 13:45:00,237.18,237.23,237.07,237.21,11300.0,220.2091,220.2555,220.1069,220.2369,11300.0
2022-03-17 13:50:00,237.19,237.24,236.95,237.05,17374.0,220.2184,220.2648,219.9955,220.0884,17374.0
2022-03-17 13:55:00,237.06,237.2,237.01,237.07,6313.0,220.0977,220.2276,220.0512,220.1069,6313.0
2022-03-17 14:00:00,237.08,237.08,236.83,236.99,17368.0,220.1162,220.1162,219.8841,220.0327,17368.0
2022-03-17 14:05:00,236.96,237.08,236.94,236.97,7458.0,220.0048,220.1162,219.9862,220.0141,7458.0
2022-03-17 14:10:00,236.83,236.86,236.59,236.81,6815.0,219.8841,219.912,219.6613,219.8655,6815.0
2022-03-17 14:15:00,236.81,236.97,236.7,236.94,10390.0,219.8655,220.0141,219.7634,219.9862,10390.0
2022-03-17 14:20:00,236.91,236.91,236.6,236.67,16188.0,219.9584,219.9584,219.6706,219.7356,16188.0
2022-03-17 14:25:00,236.69,236.75,236.26,236.31,12124.0,219.7541,219.8098,219.3549,219.4013,12124.0
2022-03-17 14:30:00,236.28,236.33,236.01,236.1,71576.0,219.3735,219.4199,219.1228,219.2063,71576.0
2022-03-17 14:35:00,236.09,236.14,235.94,236.0,27002.0,219.1971,219.2435,219.0578,219.1135,27002.0
2022-03-17 14:40:00,235.99,236.0,235.79,235.83,15572.0,219.1042,219.1135,218.9185,218.9557,15572.0
2022-03-17 14:45:00,235.83,236.15,235.64,236.01,41650.0,218.9557,219.2528,218.7793,219.1228,41650.0
2022-03-17 14:50:00,236.01,236.01,235.87,235.95,11042.0,219.1228,219.1228,218.9928,219.0671,11042.0
2022-03-17 14:55:00,235.95,236.28,235.9,236.14,35263.0,219.0671,219.3735,219.0207,219.2435,35263.0
2022-03-17 15:00:00,236.13,236.52,236.05,236.52,29915.0,219.2342,219.5963,219.1599,219.5963,29915.0
2022-03-17 15:05:00,236.49,236.54,236.27,236.27,11818.0,219.5684,219.6149,219.3642,219.3642,11818.0
2022-03-17 15:10:00,236.27,236.28,235.79,235.9,38032.0,219.3642,219.3735,218.9185,219.0207,38032.0
2022-03-17 15:15:00,235.89,235.91,235.66,235.88,39825.0,219.0114,219.0299,218.7978,219.0021,39825.0
2022-03-17 15:20:00,235.92,236.06,235.85,236.03,19286.0,219.0392,219.1692,218.9742,219.1414,19286.0
2022-03-17 15:25:00,236.07,236.41,236.07,236.31,75357.0,219.1785,219.4942,219.1785,219.4013,75357.0
2022-03-17 15:30:00,236.37,236.6,236.27,236.49,27524.0,219.457,219.6706,219.3642,219.5684,27524.0
2022-03-17 15:35:00,236.47,236.72,236.45,236.72,43755.0,219.5499,219.782,219.5313,219.782,43755.0
2022-03-17 15:40:00,236.72,237.13,236.7,237.05,72756.0,219.782,220.1626,219.7634,220.0884,72756.0
2022-03-17 15:45:00,237.04,237.28,236.22,237.23,336311.0,220.0791,220.3019,219.3178,220.2555,336311.0
2022-03-17 15:50:00,237.17,237.26,236.8,236.95,82417.0,220.1998,220.2833,219.8563,219.9955,82417.0
2022-03-17 15:55:00,236.91,237.47,236.72,237.47,265099.0,219.9584,220.4783,219.782,220.4783,265099.0
2022-03-18 09:30:00,237.23,237.23,236.02,236.03,744373.0,220.2555,220.2555,219.1321,219.1414,744373.0
2022-03-18 09:35:00,236.01,237.09,235.99,236.81,13031.0,219.1228,220.1255,219.1042,219.8655,13031.0
2022-03-18 09:40:00,236.74,237.02,236.36,236.95,48394.0,219.8006,220.0605,219.4477,219.9955,48394.0
2022-03-18 09:45:00,236.86,237.39,236.85,237.34,28142.0,219.912,220.404,219.9027,220.3576,28142.0
2022-03-18 09:50:00,237.34,237.69,236.81,237.06,23112.0,220.3576,220.6826,219.8655,220.0977,23112.0
2022-03-18 09:55:00,237.03,237.13,236.49,236.66,8270.0,220.0698,220.1626,219.5684,219.7263,8270.0
2022-03-18 10:00:00,236.66,237.09,236.56,236.86,12431.0,219.7263,220.1255,219.6334,219.912,12431.0
2022-03-18 10:05:00,236.8,236.9,236.53,236.56,9392.0,219.8563,219.9491,219.6056,219.6334,9392.0
2022-03-18 10:10:00,236.57,237.1,236.57,236.81,11514.0,219.6427,220.1348,219.6427,219.8655,11514.0
2022-03-18 10:15:00,236.89,236.95,236.6,236.94,8446.0,219.9398,219.9955,219.6706,219.9862,8446.0
2022-03-18 10:20:00,236.9,237.2,236.87,237.05,11596.0,219.9491,220.2276,219.9213,220.0884,11596.0
2022-03-18 10:25:00,237.05,237.26,236.68,236.72,9454.0,220.0884,220.2833,219.7448,219.782,9454.0
2022-03-18 10:30:00,236.72,236.99,236.52,236.85,8506.0,219.782,220.0327,219.5963,219.9027,8506.0
2022-03-18 10:35:00,236.85,236.88,236.34,236.71,8373.0,219.9027,219.9305,219.4292,219.7727,8373.0
2022-03-18 10:40:00,236.68,236.91,236.56,236.91,6876.0,219.7448,219.9584,219.6334,219.9584,6876.0
2022-03-18 10:45:00,236.93,237.25,236.93,237.05,14098.0,219.977,220.2741,219.977,220.0884,14098.0
2022-03-18 10:50:00,237.1,237.19,236.91,237.15,7459.0,220.1348,220.2184,219.9584,220.1812,7459.0
2022-03-18 10:55:00,237.07,237.25,236.83,236.93,7804.0,220.1069,220.2741,219.8841,219.977,7804.0
2022-03-18 11:00:00,236.95,237.36,236.83,237.36,14236.0,219.9955,220.3762,219.8841,220.3762,14236.0
2022-03-18 11:05:00,237.36,237.6,237.31,237.47,6492.0,220.3762,220.599,220.3298,220.4783,6492.0
2022-03-18 11:10:00,237.45,237.75,237.4,237.57,5210.0,220.4598,220.7383,220.4133,220.5712,5210.0
2022-03-18 11:15:00,237.47,237.6,237.33,237.6,5646.0,220.4783,220.599,220.3483,220.599,5646.0
2022-03-18 11:20:00,237.58,237.58,237.27,237.37,12348.0,220.5804,220.5804,220.2926,220.3855,12348.0
2022-03-18 11:25:00,237.38,237.45,237.18,237.25,8814.0,220.3948,220.4598,220.2091,220.2741,8814.0
2022-03-18 11:30:00,237.22,237.61,237.21,237.53,8948.0,220.2462,220.6083,220.2369,220.534,8948.0
2022-03-18 11:35:00,237.55,237.91,237.45,237.7,9760.0,220.5526,220.8868,220.4598,220.6919,9760.0
2022-03-18 11:40:00,237.64,237.69,237.37,237.39,6198.0,220.6362,220.6826,220.3855,220.404,6198.0
2022-03-18 11:45:00,237.4,237.41,237.22,237.27,11923.0,220.4133,220.4226,220.2462,220.2926,11923.0
2022-03-18 11:50:00,237.25,237.32,236.7,236.72,16581.0,220.2741,220.3391,219.7634,219.782,16581.0
2022-03-18 11:55:00,236.82,237.06,236.81,236.85,9107.0,219.8748,220.0977,219.8655,219.9027,9107.0
2022-03-18 12:00:00,236.85,236.86,236.63,236.77,8615.0,219.9027,219.912,219.6984,219.8284,8615.0
2022-03-18 12:05:00,236.8,236.87,236.55,236.56,25149.0,219.8563,219.9213,219.6241,219.6334,25149.0
2022-03-18 12:10:00,236.57,236.7,236.51,236.65,12851.0,219.6427,219.7634,219.587,219.717,12851.0
2022-03-18 12:15:00,236.64,236.9,236.64,236.82,16584.0,219.7077,219.9491,219.7077,219.8748,16584.0
2022-03-18 12:20:00,236.83,237.04,236.79,236.95,22620.0,219.8841,220.0791,219.847,219.9955,22620.0
2022-03-18 12:25:00,236.92,237.19,236.83,237.17,14221.0,219.9677,220.2184,219.8841,220.1998,14221.0
2022-03-18 12:30:00,237.25,237.38,237.22,237.29,10754.0,220.2741,220.3948,220.2462,220.3112,10754.0
2022-03-18 12:35:00,237.31,237.63,237.28,237.53,16578.0,220.3298,220.6269,220.3019,220.534,16578.0
2022-03-18 12:40:00,237.51,237.56,237.35,237.51,21938.0,220.5155,220.5619,220.3669,220.5155,21938.0
2022-03-18 12:45:00,237.51,237.51,237.22,237.22,13988.0,220.5155,220.5155,220.2462,220.2462,13988.0
2022-03-18 12:50:00,237.25,237.27,237.1,237.12,11814.0,220.2741,220.2926,220.1348,220.1534,11814.0
2022-03-18 12:55:00,237.06,237.21,236.98,237.07,9504.0,220.0977,220.2369,220.0234,220.1069,9504.0
2022-03-18 13:00:00,237.09,237.16,236.95,236.96,10886.0,220.1255,220.1905,219.9955,220.0048,10886.0
2022-03-18 13:05:00,236.93,237.19,236.88,237.09,25751.0,219.977,220.2184,219.9305,220.1255,25751.0
2022-03-18 13:10:00,237.07,237.24,237.02,237.24,32571.0,220.1069,220.2648,220.0605,220.2648,32571.0
2022-03-18 13:15:00,237.23,237.38,237.18,237.35,6169.0,220.2555,220.3948,220.2091,220.3669,6169.0
2022-03-18 13:20:00,237.4,237.76,237.36,237.71,8113.0,220.4133,220.7476,220.3762,220.7011,8113.0
2022-03-18 13:25:00,237.71,237.75,237.63,237.73,6850.0,220.7011,220.7383,220.6269,220.7197,6850.0
2022-03-18 13:30:00,237.76,237.76,237.55,237.71,6498.0,220.7476,220.7476,220.5526,220.7011,6498.0
2022-03-18 13:35:00,237.73,237.8,237.55,237.65,8410.0,220.7197,220.7847,220.5526,220.6454,8410.0
2022-03-18 13:40:00,237.65,237.97,237.52,237.96,7302.0,220.6454,220.9425,220.5247,220.9333,7302.0
2022-03-18 13:45:00,237.95,238.12,237.91,237.91,11932.0,220.924,221.0818,220.8868,220.8868,11932.0
2022-03-18 13:50:00,237.92,238.12,237.9,238.06,8561.0,220.8961,221.0818,220.8776,221.0261,8561.0
2022-03-18 13:55:00,238.05,238.11,237.83,237.93,14942.0,221.0168,221.0725,220.8126,220.9054,14942.0
2022-03-18 14:00:00,237.95,238.1,237.86,237.86,10289.0,220.924,221.0632,220.8404,220.8404,10289.0
2022-03-18 14:05:00,237.87,237.92,237.73,237.81,7585.0,220.8497,220.8961,220.7197,220.794,7585.0
2022-03-18 14:10:00,237.81,238.07,237.79,238.03,18345.0,220.794,221.0354,220.7754,220.9982,18345.0
2022-03-18 14:15:00,238.03,238.29,238.02,238.19,10094.0,220.9982,221.2396,220.989,221.1468,10094.0
2022-03-18 14:20:00,238.16,238.23,238.05,238.23,9503.0,221.1189,221.1839,221.0168,221.1839,9503.0
2022-03-18 14:25:00,238.22,238.24,238.05,238.14,14838.0,221.1747,221.1932,221.0168,221.1004,14838.0
2022-03-18 14:30:00,238.16,238.2,237.79,237.92,33854.0,221.1189,221.1561,220.7754,220.8961,33854.0
2022-03-18 14:35:00,237.98,238.0,237.9,237.92,26511.0,220.9518,220.9704,220.8776,220.8961,26511.0
2022-03-18 14:40:00,237.9,237.93,237.34,237.34,29795.0,220.8776,220.9054,220.3576,220.3576,29795.0
2022-03-18 14:45:00,237.34,237.43,237.22,237.22,24875.0,220.3576,220.4412,220.2462,220.2462,24875.0
2022-03-18 14:50:00,237.27,237.49,237.27,237.44,38756.0,220.2926,220.4969,220.2926,220.4505,38756.0
2022-03-18 14:55:00,237.42,237.67,237.32,237.64,14672.0,220.4319,220.664,220.3391,220.6362,14672.0
2022-03-18 15:00:00,237.63,237.84,237.53,237.83,14047.0,220.6269,220.8218,220.534,220.8126,14047.0
2022-03-18 15:05:00,237.82,238.01,237.82,238.01,14671.0,220.8033,220.9797,220.8033,220.9797,14671.0
2022-03-18 15:10:00,238.05,238.45,238.01,238.45,15485.0,221.0168,221.3882,220.9797,221.3882,15485.0
2022-03-18 15:15:00,238.49,238.83,238.47,238.79,20580.0,221.4253,221.741,221.4068,221.7039,20580.0
2022-03-18 15:20:00,238.8,239.07,238.71,239.0,21742.0,221.7132,221.9638,221.6296,221.8988,21742.0
2022-03-18 15:25:00,239.0,239.12,238.81,238.84,19969.0,221.8988,222.0103,221.7224,221.7503,19969.0
2022-03-18 15:30:00,238.85,239.15,238.83,239.15,24603.0,221.7596,222.0381,221.741,222.0381,24603.0
2022-03-18 15:35:00,239.16,239.19,238.51,238.55,41176.0,222.0474,222.0752,221.4439,221.481,41176.0
2022-03-18 15:40:00,238.59,238.96,238.57,238.96,33454.0,221.5182,221.8617,221.4996,221.8617,33454.0
2022-03-18 15:45:00,238.97,239.03,238.75,238.82,33942.0,221.871,221.9267,221.6667,221.7317,33942.0
2022-03-18 15:50:00,238.76,238.94,237.98,238.87,55685.0,221.676,221.8431,220.9518,221.7781,55685.0
2022-03-18 15:55:00,238.89,239.14,238.69,238.81,156773.0,221.7967,222.0288,221.611,221.7224,156773.0
2022-03-21 09:30:00,239.58,240.08,239.11,239.9,61279.0,222.4373,222.9016,222.001,222.7344,61279.0
2022-03-21 09:35:00,239.99,240.09,239.65,239.78,13109.0,222.818,222.9109,222.5023,222.623,13109.0
2022-03-21 09:40:00,239.85,240.02,239.38,239.51,11909.0,222.688,222.8459,222.2517,222.3724,11909.0
2022-03-21 09:45:00,239.61,239.68,239.3,239.3,13773.0,222.4652,222.5302,222.1774,222.1774,13773.0
2022-03-21 09:50:00,239.34,239.43,238.42,238.7,26912.0,222.2145,222.2981,221.3603,221.6203,26912.0
2022-03-21 09:55:00,238.8,238.82,237.76,237.76,20058.0,221.7132,221.7317,220.7476,220.7476,20058.0
2022-03-21 10:00:00,237.87,238.83,237.79,238.42,22082.0,220.8497,221.741,220.7754,221.3603,22082.0
2022-03-21 10:05:00,238.42,238.54,237.96,238.38,20696.0,221.3603,221.4718,220.9333,221.3232,20696.0
2022-03-21 10:10:00,238.34,238.46,237.81,237.89,13498.0,221.2861,221.3975,220.794,220.8683,13498.0
2022-03-21 10:15:00,237.89,238.26,237.8,237.99,14294.0,220.8683,221.2118,220.7847,220.9611,14294.0
2022-03-21 10:20:00,237.91,238.34,237.89,238.12,13847.0,220.8868,221.2861,220.8683,221.0818,13847.0
2022-03-21 10:25:00,238.1,238.25,237.9,238.16,7980.0,221.0632,221.2025,220.8776,221.1189,7980.0
2022-03-21 10:30:00,238.07,238.26,237.97,237.98,8489.0,221.0354,221.2118,220.9425,220.9518,8489.0
2022-03-21 10:35:00,238.09,238.15,237.86,237.97,11706.0,221.054,221.1097,220.8404,220.9425,11706.0
2022-03-21 10:40:00,237.94,238.27,237.92,238.27,9977.0,220.9147,221.2211,220.8961,221.2211,9977.0
2022-03-21 10:45:00,238.28,238.37,238.09,238.18,9654.0,221.2304,221.3139,221.054,221.1375,9654.0
2022-03-21 10:50:00,238.18,238.36,238.09,238.36,11749.0,221.1375,221.3046,221.054,221.3046,11749.0
2022-03-21 10:55:00,238.33,238.64,238.24,238.25,11846.0,221.2768,221.5646,221.1932,221.2025,11846.0
2022-03-21 11:00:00,238.25,238.35,238.05,238.17,16369.0,221.2025,221.2954,221.0168,221.1282,16369.0
2022-03-21 11:05:00,238.16,238.21,237.62,237.78,17123.0,221.1189,221.1654,220.6176,220.7661,17123.0
2022-03-21 11:10:00,237.8,237.96,237.78,237.81,12829.0,220.7847,220.9333,220.7661,220.794,12829.0
2022-03-21 11:15:00,237.86,238.07,237.69,237.73,16850.0,220.8404,221.0354,220.6826,220.7197,16850.0
2022-03-21 11:20:00,237.77,238.05,237.61,237.91,7149.0,220.7569,221.0168,220.6083,220.8868,7149.0
2022-03-21 11:25:00,237.88,238.17,237.88,237.98,18988.0,220.859,221.1282,220.859,220.9518,18988.0
2022-03-21 11:30:00,238.01,238.08,237.89,237.91,10063.0,220.9797,221.0447,220.8683,220.8868,10063.0
2022-03-21 11:35:00,237.97,237.98,237.03,237.1,25643.0,220.9425,220.9518,220.0698,220.1348,25643.0
2022-03-21 11:40:00,237.09,237.11,236.44,236.44,18768.0,220.1255,220.1441,219.522,219.522,18768.0
2022-03-21 11:45:00,236.43,236.95,236.43,236.76,15425.0,219.5127,219.9955,219.5127,219.8191,15425.0
2022-03-21 11:50:00,236.75,236.98,236.68,236.68,16237.0,219.8098,220.0234,219.7448,219.7448,16237.0
2022-03-21 11:55:00,236.7,236.88,236.5,236.62,13275.0,219.7634,219.9305,219.5777,219.6891,13275.0
2022-03-21 12:00:00,236.63,236.67,236.33,236.41,12691.0,219.6984,219.7356,219.4199,219.4942,12691.0
2022-03-21 12:05:00,236.44,236.69,236.37,236.65,10227.0,219.522,219.7541,219.457,219.717,10227.0
2022-03-21 12:10:00,236.62,236.75,236.55,236.68,7735.0,219.6891,219.8098,219.6241,219.7448,7735.0
2022-03-21 12:15:00,236.66,236.68,236.16,236.18,17488.0,219.7263,219.7448,219.2621,219.2806,17488.0
2022-03-21 12:20:00,236.19,236.45,236.12,236.4,10646.0,219.2899,219.5313,219.2249,219.4849,10646.0
2022-03-21 12:25:00,236.39,236.51,236.28,236.29,9133.0,219.4756,219.587,219.3735,219.3828,9133.0
2022-03-21 12:30:00,236.19,236.2,235.7,235.82,27282.0,219.2899,219.2992,218.835,218.9464,27282.0
2022-03-21 12:35:00,235.79,235.79,235.32,235.49,22364.0,218.9185,218.9185,218.4822,218.64,22364.0
2022-03-21 12:40:00,235.47,235.64,235.34,235.64,24707.0,218.6214,218.7793,218.5007,218.7793,24707.0
2022-03-21 12:45:00,235.66,235.71,235.42,235.55,17850.0,218.7978,218.8443,218.575,218.6957,17850.0
2022-03-21 12:50:00,235.49,235.51,234.8,234.81,13305.0,218.64,218.6586,217.9994,218.0087,13305.0
2022-03-21 12:55:00,234.73,234.95,234.68,234.85,10574.0,217.9344,218.1386,217.888,218.0458,10574.0
2022-03-21 13:00:00,234.89,235.18,234.71,235.05,17082.0,218.0829,218.3522,217.9158,218.2315,17082.0
2022-03-21 13:05:00,235.07,235.39,235.04,235.24,19811.0,218.25,218.5471,218.2222,218.4079,19811.0
2022-03-21 13:10:00,235.22,235.41,235.11,235.29,13267.0,218.3893,218.5657,218.2872,218.4543,13267.0
2022-03-21 13:15:00,235.27,235.3,234.6,234.61,18768.0,218.4357,218.4636,217.8137,217.823,18768.0
2022-03-21 13:20:00,234.62,234.73,234.3,234.61,20462.0,217.8322,217.9344,217.5351,217.823,20462.0
2022-03-21 13:25:00,234.62,234.91,234.59,234.76,12855.0,217.8322,218.1015,217.8044,217.9622,12855.0
2022-03-21 13:30:00,234.71,235.11,234.66,235.03,21949.0,217.9158,218.2872,217.8694,218.2129,21949.0
2022-03-21 13:35:00,234.98,235.18,234.7,235.01,18808.0,218.1665,218.3522,217.9065,218.1943,18808.0
2022-03-21 13:40:00,235.0,235.0,234.43,234.53,9230.0,218.1851,218.1851,217.6558,217.7487,9230.0
2022-03-21 13:45:00,234.63,234.64,234.45,234.54,9214.0,217.8415,217.8508,217.6744,217.758,9214.0
2022-03-21 13:50:00,234.58,234.69,234.4,234.47,17847.0,217.7951,217.8972,217.628,217.693,17847.0
2022-03-21 13:55:00,234.52,234.54,234.32,234.44,7647.0,217.7394,217.758,217.5537,217.6651,7647.0
2022-03-21 14:00:00,234.52,234.61,234.3,234.41,20747.0,217.7394,217.823,217.5351,217.6373,20747.0
2022-03-21 14:05:00,234.34,234.52,234.22,234.37,16712.0,217.5723,217.7394,217.4609,217.6001,16712.0
2022-03-21 14:10:00,234.35,234.44,234.28,234.36,11962.0,217.5816,217.6651,217.5166,217.5908,11962.0
2022-03-21 14:15:00,234.36,234.51,234.32,234.44,12972.0,217.5908,217.7301,217.5537,217.6651,12972.0
2022-03-21 14:20:00,234.49,234.74,234.43,234.53,16784.0,217.7115,217.9437,217.6558,217.7487,16784.0
2022-03-21 14:25:00,234.55,234.83,234.52,234.76,12857.0,217.7673,218.0272,217.7394,217.9622,12857.0
2022-03-21 14:30:00,234.77,234.86,234.56,234.7,11963.0,217.9715,218.0551,217.7765,217.9065,11963.0
2022-03-21 14:35:00,234.7,234.85,234.58,234.78,13254.0,217.9065,218.0458,217.7951,217.9808,13254.0
2022-03-21 14:40:00,234.78,234.94,234.6,234.88,19307.0,217.9808,218.1293,217.8137,218.0736,19307.0
2022-03-21 14:45:00,234.94,235.07,234.75,234.78,13868.0,218.1293,218.25,217.9529,217.9808,13868.0
2022-03-21 14:50:00,234.79,234.87,234.63,234.7,14700.0,217.9901,218.0644,217.8415,217.9065,14700.0
2022-03-21 14:55:00,234.71,234.71,234.32,234.33,10008.0,217.9158,217.9158,217.5537,217.563,10008.0
2022-03-21 15:00:00,234.38,234.42,234.24,234.27,10203.0,217.6094,217.6466,217.4794,217.5073,10203.0
2022-03-21 15:05:00,234.24,234.4,234.18,234.24,16139.0,217.4794,217.628,217.4237,217.4794,16139.0
2022-03-21 15:10:00,234.23,234.46,234.23,234.41,10729.0,217.4702,217.6837,217.4702,217.6373,10729.0
2022-03-21 15:15:00,234.44,234.6,234.14,234.18,17483.0,217.6651,217.8137,217.3866,217.4237,17483.0
2022-03-21 15:20:00,234.16,234.33,234.07,234.28,20677.0,217.4052,217.563,217.3216,217.5166,20677.0
2022-03-21 15:25:00,234.3,234.53,234.26,234.5,20280.0,217.5351,217.7487,217.498,217.7208,20280.0
2022-03-21 15:30:00,234.51,234.77,234.39,234.49,34363.0,217.7301,217.9715,217.6187,217.7115,34363.0
2022-03-21 15:35:00,234.45,234.69,234.33,234.47,27005.0,217.6744,217.8972,217.563,217.693,27005.0
2022-03-21 15:40:00,234.46,234.63,234.39,234.47,35344.0,217.6837,217.8415,217.6187,217.693,35344.0
2022-03-21 15:45:00,234.45,234.64,234.33,234.38,50557.0,217.6744,217.8508,217.563,217.6094,50557.0
2022-03-21 15:50:00,234.44,235.19,234.41,234.92,64554.0,217.6651,218.3615,217.6373,218.1108,64554.0
2022-03-21 15:55:00,234.91,235.33,234.8,235.25,137579.0,218.1015,218.4914,217.9994,218.4172,137579.0
2022-03-22 09:30:00,237.04,237.7,236.88,237.26,74165.0,220.0791,220.6919,219.9305,220.2833,74165.0
2022-03-22 09:35:00,237.23,237.75,237.21,237.57,27436.0,220.2555,220.7383,220.2369,220.5712,27436.0
2022-03-22 09:40:00,237.5,237.59,236.88,237.36,19934.0,220.5062,220.5897,219.9305,220.3762,19934.0
2022-03-22 09:45:00,237.36,237.86,237.27,237.85,19848.0,220.3762,220.8404,220.2926,220.8311,19848.0
2022-03-22 09:50:00,237.83,238.2,237.71,238.04,21198.0,220.8126,221.1561,220.7011,221.0075,21198.0
2022-03-22 09:55:00,238.04,238.31,237.87,238.04,20495.0,221.0075,221.2582,220.8497,221.0075,20495.0
2022-03-22 10:00:00,238.09,238.34,237.84,238.13,22655.0,221.054,221.2861,220.8218,221.0911,22655.0
2022-03-22 10:05:00,238.06,238.28,237.91,238.13,17595.0,221.0261,221.2304,220.8868,221.0911,17595.0
2022-03-22 10:10:00,238.23,238.31,237.8,237.8,14709.0,221.1839,221.2582,220.7847,220.7847,14709.0
2022-03-22 10:15:00,237.84,237.97,237.68,237.94,11685.0,220.8218,220.9425,220.6733,220.9147,11685.0
2022-03-22 10:20:00,237.98,238.35,237.89,238.35,10266.0,220.9518,221.2954,220.8683,221.2954,10266.0
2022-03-22 10:25:00,238.34,238.44,237.95,238.02,10156.0,221.2861,221.3789,220.924,220.989,10156.0
2022-03-22 10:30:00,238.03,238.19,237.91,237.94,9694.0,220.9982,221.1468,220.8868,220.9147,9694.0
2022-03-22 10:35:00,237.94,238.15,237.85,237.96,9535.0,220.9147,221.1097,220.8311,220.9333,9535.0
2022-03-22 10:40:00,237.94,238.11,237.77,237.78,12468.0,220.9147,221.0725,220.7569,220.7661,12468.0
2022-03-22 10:45:00,237.82,238.02,237.77,238.02,11927.0,220.8033,220.989,220.7569,220.989,11927.0
2022-03-22 10:50:00,238.06,238.13,237.63,237.77,12098.0,221.0261,221.0911,220.6269,220.7569,12098.0
2022-03-22 10:55:00,237.78,237.87,237.11,237.23,9347.0,220.7661,220.8497,220.1441,220.2555,9347.0
2022-03-22 11:00:00,237.25,237.25,236.69,237.03,22603.0,220.2741,220.2741,219.7541,220.0698,22603.0
2022-03-22 11:05:00,237.03,237.19,236.86,237.19,6357.0,220.0698,220.2184,219.912,220.2184,6357.0
2022-03-22 11:10:00,237.23,237.33,237.11,237.15,6829.0,220.2555,220.3483,220.1441,220.1812,6829.0
2022-03-22 11:15:00,237.15,237.15,236.6,236.88,15952.0,220.1812,220.1812,219.6706,219.9305,15952.0
2022-03-22 11:20:00,236.89,237.11,236.76,237.02,13618.0,219.9398,220.1441,219.8191,220.0605,13618.0
2022-03-22 11:25:00,237.03,237.08,236.85,236.92,9439.0,220.0698,220.1162,219.9027,219.9677,9439.0
2022-03-22 11:30:00,236.92,236.99,236.7,236.81,12064.0,219.9677,220.0327,219.7634,219.8655,12064.0
2022-03-22 11:35:00,236.82,236.94,236.6,236.87,12524.0,219.8748,219.9862,219.6706,219.9213,12524.0
2022-03-22 11:40:00,236.9,236.9,236.47,236.57,19261.0,219.9491,219.9491,219.5499,219.6427,19261.0
2022-03-22 11:45:00,236.63,236.99,236.58,236.99,8177.0,219.6984,220.0327,219.652,220.0327,8177.0
2022-03-22 11:50:00,236.95,237.08,236.87,237.07,10653.0,219.9955,220.1162,219.9213,220.1069,10653.0
2022-03-22 11:55:00,237.08,237.16,236.91,237.16,14001.0,220.1162,220.1905,219.9584,220.1905,14001.0
2022-03-22 12:00:00,237.17,237.25,237.04,237.19,10933.0,220.1998,220.2741,220.0791,220.2184,10933.0
2022-03-22 12:05:00,237.23,237.55,237.23,237.36,13518.0,220.2555,220.5526,220.2555,220.3762,13518.0
2022-03-22 12:10:00,237.35,237.46,237.11,237.3,8195.0,220.3669,220.469,220.1441,220.3205,8195.0
2022-03-22 12:15:00,237.3,237.4,237.18,237.2,16071.0,220.3205,220.4133,220.2091,220.2276,16071.0
2022-03-22 12:20:00,237.21,237.33,237.01,237.3,10706.0,220.2369,220.3483,220.0512,220.3205,10706.0
2022-03-22 12:25:00,237.31,237.48,237.21,237.34,13674.0,220.3298,220.4876,220.2369,220.3576,13674.0
2022-03-22 12:30:00,237.33,237.6,237.14,237.6,16317.0,220.3483,220.599,220.1719,220.599,16317.0
2022-03-22 12:35:00,237.65,237.71,237.24,237.37,9782.0,220.6454,220.7011,220.2648,220.3855,9782.0
2022-03-22 12:40:00,237.37,237.55,237.24,237.29,9478.0,220.3855,220.5526,220.2648,220.3112,9478.0
2022-03-22 12:45:00,237.26,237.31,237.12,237.24,7731.0,220.2833,220.3298,220.1534,220.2648,7731.0
2022-03-22 12:50:00,237.28,237.59,237.28,237.56,5063.0,220.3019,220.5897,220.3019,220.5619,5063.0
2022-03-22 12:55:00,237.54,237.7,237.5,237.61,5565.0,220.5433,220.6919,220.5062,220.6083,5565.0
2022-03-22 13:00:00,237.61,237.93,237.54,237.89,8996.0,220.6083,220.9054,220.5433,220.8683,8996.0
2022-03-22 13:05:00,237.9,237.98,237.88,237.92,5232.0,220.8776,220.9518,220.859,220.8961,5232.0
2022-03-22 13:10:00,237.9,238.05,237.86,238.05,7488.0,220.8776,221.0168,220.8404,221.0168,7488.0
2022-03-22 13:15:00,238.03,238.09,237.76,237.81,11117.0,220.9982,221.054,220.7476,220.794,11117.0
2022-03-22 13:20:00,237.81,237.84,237.6,237.6,8341.0,220.794,220.8218,220.599,220.599,8341.0
2022-03-22 13:25:00,237.6,237.76,237.53,237.76,7417.0,220.599,220.7476,220.534,220.7476,7417.0
2022-03-22 13:30:00,237.78,237.88,237.78,237.87,11880.0,220.7661,220.859,220.7661,220.8497,11880.0
2022-03-22 13:35:00,237.84,237.84,237.58,237.63,12220.0,220.8218,220.8218,220.5804,220.6269,12220.0
2022-03-22 13:40:00,237.64,237.76,237.58,237.76,4138.0,220.6362,220.7476,220.5804,220.7476,4138.0
2022-03-22 13:45:00,237.76,237.9,237.72,237.83,11480.0,220.7476,220.8776,220.7104,220.8126,11480.0
2022-03-22 13:50:00,237.83,238.0,237.83,237.94,8839.0,220.8126,220.9704,220.8126,220.9147,8839.0
2022-03-22 13:55:00,237.93,237.97,237.76,237.8,9964.0,220.9054,220.9425,220.7476,220.7847,9964.0
2022-03-22 14:00:00,237.94,237.94,237.61,237.71,7352.0,220.9147,220.9147,220.6083,220.7011,7352.0
2022-03-22 14:05:00,237.64,237.75,237.54,237.65,6910.0,220.6362,220.7383,220.5433,220.6454,6910.0
2022-03-22 14:10:00,237.63,237.85,237.62,237.8,5916.0,220.6269,220.8311,220.6176,220.7847,5916.0
2022-03-22 14:15:00,237.81,237.92,237.75,237.89,5712.0,220.794,220.8961,220.7383,220.8683,5712.0
2022-03-22 14:20:00,237.91,237.91,237.54,237.54,7149.0,220.8868,220.8868,220.5433,220.5433,7149.0
2022-03-22 14:25:00,237.54,237.69,237.48,237.49,18259.0,220.5433,220.6826,220.4876,220.4969,18259.0
2022-03-22 14:30:00,237.45,237.65,237.43,237.61,8013.0,220.4598,220.6454,220.4412,220.6083,8013.0
2022-03-22 14:35:00,237.61,237.71,237.56,237.59,7152.0,220.6083,220.7011,220.5619,220.5897,7152.0
2022-03-22 14:40:00,237.64,237.64,237.46,237.47,7063.0,220.6362,220.6362,220.469,220.4783,7063.0
2022-03-22 14:45:00,237.45,237.61,237.39,237.46,10252.0,220.4598,220.6083,220.404,220.469,10252.0
2022-03-22 14:50:00,237.46,237.7,237.46,237.7,7427.0,220.469,220.6919,220.469,220.6919,7427.0
2022-03-22 14:55:00,237.69,237.81,237.62,237.66,13464.0,220.6826,220.794,220.6176,220.6547,13464.0
2022-03-22 15:00:00,237.65,237.93,237.65,237.84,15803.0,220.6454,220.9054,220.6454,220.8218,15803.0
2022-03-22 15:05:00,237.89,237.96,237.8,237.95,8103.0,220.8683,220.9333,220.7847,220.924,8103.0
2022-03-22 15:10:00,237.95,238.03,237.88,237.99,10962.0,220.924,220.9982,220.859,220.9611,10962.0
2022-03-22 15:15:00,238.06,238.14,237.83,237.95,18303.0,221.0261,221.1004,220.8126,220.924,18303.0
2022-03-22 15:20:00,237.96,238.25,237.92,238.17,26047.0,220.9333,221.2025,220.8961,221.1282,26047.0
2022-03-22 15:25:00,238.17,238.17,237.88,237.97,17839.0,221.1282,221.1282,220.859,220.9425,17839.0
2022-03-22 15:30:00,237.97,238.03,237.84,238.02,14951.0,220.9425,220.9982,220.8218,220.989,14951.0
2022-03-22 15:35:00,237.99,238.12,237.9,238.01,20476.0,220.9611,221.0818,220.8776,220.9797,20476.0
2022-03-22 15:40:00,237.98,238.1,237.86,238.09,22138.0,220.9518,221.0632,220.8404,221.054,22138.0
2022-03-22 15:45:00,238.09,238.27,238.03,238.16,102368.0,221.054,221.2211,220.9982,221.1189,102368.0
2022-03-22 15:50:00,238.16,238.21,237.85,237.95,68831.0,221.1189,221.1654,220.8311,220.924,68831.0
2022-03-22 15:55:00,237.96,238.22,237.81,238.17,146240.0,220.9333,221.1747,220.794,221.1282,146240.0
2022-03-23 09:30:00,237.13,237.75,236.8,237.66,63940.0,220.1626,220.7383,219.8563,220.6547,63940.0
2022-03-23 09:35:00,237.59,238.01,237.59,237.63,11931.0,220.5897,220.9797,220.5897,220.6269,11931.0
2022-03-23 09:40:00,237.49,237.56,236.92,236.95,13318.0,220.4969,220.5619,219.9677,219.9955,13318.0
2022-03-23 09:45:00,236.88,237.02,236.51,236.7,28508.0,219.9305,220.0605,219.587,219.7634,28508.0
2022-03-23 09:50:00,236.8,237.45,236.72,237.02,14426.0,219.8563,220.4598,219.782,220.0605,14426.0
2022-03-23 09:55:00,236.98,237.02,236.36,236.44,15218.0,220.0234,220.0605,219.4477,219.522,15218.0
2022-03-23 10:00:00,236.52,237.27,236.52,237.19,15032.0,219.5963,220.2926,219.5963,220.2184,15032.0
2022-03-23 10:05:00,237.21,237.67,237.15,237.3,7226.0,220.2369,220.664,220.1812,220.3205,7226.0
2022-03-23 10:10:00,237.26,237.34,237.09,237.3,10141.0,220.2833,220.3576,220.1255,220.3205,10141.0
2022-03-23 10:15:00,237.36,237.41,236.89,237.11,9639.0,220.3762,220.4226,219.9398,220.1441,9639.0
2022-03-23 10:20:00,237.09,237.42,236.93,237.42,15544.0,220.1255,220.4319,219.977,220.4319,15544.0
2022-03-23 10:25:00,237.39,237.51,237.13,237.48,5421.0,220.404,220.5155,220.1626,220.4876,5421.0
2022-03-23 10:30:00,237.47,237.62,237.31,237.41,13550.0,220.4783,220.6176,220.3298,220.4226,13550.0
2022-03-23 10:35:00,237.4,237.41,237.14,237.14,7189.0,220.4133,220.4226,220.1719,220.1719,7189.0
2022-03-23 10:40:00,237.16,237.46,237.07,237.38,13659.0,220.1905,220.469,220.1069,220.3948,13659.0
2022-03-23 10:45:00,237.34,237.47,237.22,237.4,9954.0,220.3576,220.4783,220.2462,220.4133,9954.0
2022-03-23 10:50:00,237.41,237.43,237.13,237.32,12121.0,220.4226,220.4412,220.1626,220.3391,12121.0
2022-03-23 10:55:00,237.28,237.33,237.05,237.15,13945.0,220.3019,220.3483,220.0884,220.1812,13945.0
2022-03-23 11:00:00,237.12,237.33,237.07,237.18,15991.0,220.1534,220.3483,220.1069,220.2091,15991.0
2022-03-23 11:05:00,237.12,237.16,236.86,236.9,8957.0,220.1534,220.1905,219.912,219.9491,8957.0
2022-03-23 11:10:00,236.9,237.01,236.79,236.95,6375.0,219.9491,220.0512,219.847,219.9955,6375.0
2022-03-23 11:15:00,236.92,237.05,236.85,236.96,6883.0,219.9677,220.0884,219.9027,220.0048,6883.0
2022-03-23 11:20:00,236.99,236.99,236.76,236.88,12327.0,220.0327,220.0327,219.8191,219.9305,12327.0
2022-03-23 11:25:00,236.94,237.01,236.66,236.87,9704.0,219.9862,220.0512,219.7263,219.9213,9704.0
2022-03-23 11:30:00,236.85,236.9,236.67,236.67,8830.0,219.9027,219.9491,219.7356,219.7356,8830.0
2022-03-23 11:35:00,236.67,236.7,236.47,236.5,7153.0,219.7356,219.7634,219.5499,219.5777,7153.0
2022-03-23 11:40:00,236.52,236.75,236.46,236.74,28948.0,219.5963,219.8098,219.5406,219.8006,28948.0
2022-03-23 11:45:00,236.75,237.14,236.75,237.13,27976.0,219.8098,220.1719,219.8098,220.1626,27976.0
2022-03-23 11:50:00,237.12,237.33,237.11,237.11,8547.0,220.1534,220.3483,220.1441,220.1441,8547.0
2022-03-23 11:55:00,237.09,237.1,236.7,236.75,7317.0,220.1255,220.1348,219.7634,219.8098,7317.0
2022-03-23 12:00:00,236.75,236.93,236.66,236.66,7923.0,219.8098,219.977,219.7263,219.7263,7923.0
2022-03-23 12:05:00,236.66,236.69,236.54,236.64,6276.0,219.7263,219.7541,219.6149,219.7077,6276.0
2022-03-23 12:10:00,236.64,236.66,236.27,236.27,18470.0,219.7077,219.7263,219.3642,219.3642,18470.0
2022-03-23 12:15:00,236.25,236.44,236.23,236.41,21973.0,219.3456,219.522,219.327,219.4942,21973.0
2022-03-23 12:20:00,236.36,236.51,236.35,236.51,10868.0,219.4477,219.587,219.4385,219.587,10868.0
2022-03-23 12:25:00,236.53,236.83,236.47,236.72,7340.0,219.6056,219.8841,219.5499,219.782,7340.0
2022-03-23 12:30:00,236.69,236.77,236.45,236.53,10994.0,219.7541,219.8284,219.5313,219.6056,10994.0
2022-03-23 12:35:00,236.5,236.55,236.37,236.4,10278.0,219.5777,219.6241,219.457,219.4849,10278.0
2022-03-23 12:40:00,236.38,236.57,236.32,236.32,14159.0,219.4663,219.6427,219.4106,219.4106,14159.0
2022-03-23 12:45:00,236.31,236.47,236.24,236.39,8738.0,219.4013,219.5499,219.3363,219.4756,8738.0
2022-03-23 12:50:00,236.37,236.47,236.31,236.47,5045.0,219.457,219.5499,219.4013,219.5499,5045.0
2022-03-23 12:55:00,236.45,236.6,236.37,236.59,7883.0,219.5313,219.6706,219.457,219.6613,7883.0
2022-03-23 13:00:00,236.59,236.62,236.42,236.43,12446.0,219.6613,219.6891,219.5034,219.5127,12446.0
2022-03-23 13:05:00,236.42,236.56,236.39,236.47,4384.0,219.5034,219.6334,219.4756,219.5499,4384.0
2022-03-23 13:10:00,236.48,236.53,236.36,236.49,4441.0,219.5592,219.6056,219.4477,219.5684,4441.0
2022-03-23 13:15:00,236.57,236.67,236.53,236.62,3460.0,219.6427,219.7356,219.6056,219.6891,3460.0
2022-03-23 13:20:00,236.65,236.72,236.57,236.69,11524.0,219.717,219.782,219.6427,219.7541,11524.0
2022-03-23 13:25:00,236.68,236.7,236.47,236.64,7372.0,219.7448,219.7634,219.5499,219.7077,7372.0
2022-03-23 13:30:00,236.62,236.75,236.48,236.65,7614.0,219.6891,219.8098,219.5592,219.717,7614.0
2022-03-23 13:35:00,236.62,236.84,236.61,236.83,5898.0,219.6891,219.8934,219.6799,219.8841,5898.0
2022-03-23 13:40:00,236.79,236.85,236.7,236.74,6131.0,219.847,219.9027,219.7634,219.8006,6131.0
2022-03-23 13:45:00,236.75,236.75,236.52,236.75,8748.0,219.8098,219.8098,219.5963,219.8098,8748.0
2022-03-23 13:50:00,236.72,236.92,236.68,236.92,7374.0,219.782,219.9677,219.7448,219.9677,7374.0
2022-03-23 13:55:00,236.99,237.21,236.98,237.16,8347.0,220.0327,220.2369,220.0234,220.1905,8347.0
2022-03-23 14:00:00,237.16,237.16,236.94,237.01,14225.0,220.1905,220.1905,219.9862,220.0512,14225.0
2022-03-23 14:05:00,237.0,237.06,236.73,236.78,11702.0,220.0419,220.0977,219.7913,219.8377,11702.0
2022-03-23 14:10:00,236.76,236.79,236.47,236.62,5811.0,219.8191,219.847,219.5499,219.6891,5811.0
2022-03-23 14:15:00,236.58,236.84,236.41,236.67,7093.0,219.652,219.8934,219.4942,219.7356,7093.0
2022-03-23 14:20:00,236.76,236.85,236.69,236.74,9014.0,219.8191,219.9027,219.7541,219.8006,9014.0
2022-03-23 14:25:00,236.76,236.83,236.62,236.75,8183.0,219.8191,219.8841,219.6891,219.8098,8183.0
2022-03-23 14:30:00,236.78,236.78,236.61,236.69,9871.0,219.8377,219.8377,219.6799,219.7541,9871.0
2022-03-23 14:35:00,236.69,236.8,236.55,236.78,16861.0,219.7541,219.8563,219.6241,219.8377,16861.0
2022-03-23 14:40:00,236.83,236.87,236.62,236.65,7663.0,219.8841,219.9213,219.6891,219.717,7663.0
2022-03-23 14:45:00,236.69,236.72,236.45,236.55,8652.0,219.7541,219.782,219.5313,219.6241,8652.0
2022-03-23 14:50:00,236.56,236.59,236.4,236.48,12368.0,219.6334,219.6613,219.4849,219.5592,12368.0
2022-03-23 14:55:00,236.5,236.5,236.28,236.31,12781.0,219.5777,219.5777,219.3735,219.4013,12781.0
2022-03-23 15:00:00,236.33,236.73,236.3,236.61,13166.0,219.4199,219.7913,219.392,219.6799,13166.0
2022-03-23 15:05:00,236.61,236.61,236.44,236.49,11573.0,219.6799,219.6799,219.522,219.5684,11573.0
2022-03-23 15:10:00,236.47,236.62,236.44,236.52,13401.0,219.5499,219.6891,219.522,219.5963,13401.0
2022-03-23 15:15:00,236.53,236.72,236.5,236.67,13059.0,219.6056,219.782,219.5777,219.7356,13059.0
2022-03-23 15:20:00,236.66,236.9,236.63,236.83,12487.0,219.7263,219.9491,219.6984,219.8841,12487.0
2022-03-23 15:25:00,236.87,236.92,236.7,236.84,13971.0,219.9213,219.9677,219.7634,219.8934,13971.0
2022-03-23 15:30:00,236.86,236.91,236.55,236.59,13974.0,219.912,219.9584,219.6241,219.6613,13974.0
2022-03-23 15:35:00,236.61,236.72,236.38,236.39,18764.0,219.6799,219.782,219.4663,219.4756,18764.0
2022-03-23 15:40:00,236.39,236.53,236.15,236.53,24473.0,219.4756,219.6056,219.2528,219.6056,24473.0
2022-03-23 15:45:00,236.54,236.66,236.18,236.18,30550.0,219.6149,219.7263,219.2806,219.2806,30550.0
2022-03-23 15:50:00,236.15,236.28,235.95,236.05,62238.0,219.2528,219.3735,219.0671,219.1599,62238.0
2022-03-23 15:55:00,236.09,236.42,236.03,236.13,89651.0,219.1971,219.5034,219.1414,219.2342,89651.0
2022-03-24 09:30:00,237.56,237.73,236.76,236.8,59303.0,220.5619,220.7197,219.8191,219.8563,59303.0
2022-03-24 09:35:00,236.74,236.85,236.47,236.84,11827.0,219.8006,219.9027,219.5499,219.8934,11827.0
2022-03-24 09:40:00,236.8,237.5,236.74,237.41,14858.0,219.8563,220.5062,219.8006,220.4226,14858.0
2022-03-24 09:45:00,237.38,237.46,236.94,237.23,10562.0,220.3948,220.469,219.9862,220.2555,10562.0
2022-03-24 09:50:00,237.27,237.4,237.13,237.35,6434.0,220.2926,220.4133,220.1626,220.3669,6434.0
2022-03-24 09:55:00,237.35,237.45,237.11,237.45,6030.0,220.3669,220.4598,220.1441,220.4598,6030.0
2022-03-24 10:00:00,237.43,237.73,237.32,237.66,11841.0,220.4412,220.7197,220.3391,220.6547,11841.0
2022-03-24 10:05:00,237.7,238.02,237.6,238.02,16080.0,220.6919,220.989,220.599,220.989,16080.0
2022-03-24 10:10:00,238.02,238.23,237.83,238.01,10020.0,220.989,221.1839,220.8126,220.9797,10020.0
2022-03-24 10:15:00,238.02,238.07,237.59,237.74,14611.0,220.989,221.0354,220.5897,220.729,14611.0
2022-03-24 10:20:00,237.73,237.97,237.72,237.85,8910.0,220.7197,220.9425,220.7104,220.8311,8910.0
2022-03-24 10:25:00,237.85,238.11,237.76,238.08,4589.0,220.8311,221.0725,220.7476,221.0447,4589.0
2022-03-24 10:30:00,238.08,238.4,238.08,238.37,14875.0,221.0447,221.3418,221.0447,221.3139,14875.0
2022-03-24 10:35:00,238.35,238.53,238.33,238.51,7972.0,221.2954,221.4625,221.2768,221.4439,7972.0
2022-03-24 10:40:00,238.51,238.64,238.36,238.6,8537.0,221.4439,221.5646,221.3046,221.5275,8537.0
2022-03-24 10:45:00,238.57,238.69,238.42,238.42,22487.0,221.4996,221.611,221.3603,221.3603,22487.0
2022-03-24 10:50:00,238.37,238.5,238.26,238.37,8685.0,221.3139,221.4346,221.2118,221.3139,8685.0
2022-03-24 10:55:00,238.39,238.39,237.91,237.98,30072.0,221.3325,221.3325,220.8868,220.9518,30072.0
2022-03-24 11:00:00,237.99,238.53,237.81,238.23,22130.0,220.9611,221.4625,220.794,221.1839,22130.0
2022-03-24 11:05:00,238.24,238.34,237.8,237.96,14333.0,221.1932,221.2861,220.7847,220.9333,14333.0
2022-03-24 11:10:00,237.94,238.32,237.89,238.27,8314.0,220.9147,221.2675,220.8683,221.2211,8314.0
2022-03-24 11:15:00,238.29,238.3,237.99,238.26,15462.0,221.2396,221.2489,220.9611,221.2118,15462.0
2022-03-24 11:20:00,238.24,238.29,238.07,238.22,5280.0,221.1932,221.2396,221.0354,221.1747,5280.0
2022-03-24 11:25:00,238.18,238.45,238.12,238.4,14177.0,221.1375,221.3882,221.0818,221.3418,14177.0
2022-03-24 11:30:00,238.45,238.62,238.45,238.48,11555.0,221.3882,221.546,221.3882,221.4161,11555.0
2022-03-24 11:35:00,238.48,238.62,238.39,238.62,13273.0,221.4161,221.546,221.3325,221.546,13273.0
2022-03-24 11:40:00,238.65,238.93,238.65,238.89,10461.0,221.5739,221.8339,221.5739,221.7967,10461.0
2022-03-24 11:45:00,238.89,239.09,238.88,238.94,14621.0,221.7967,221.9824,221.7874,221.8431,14621.0
2022-03-24 11:50:00,238.88,238.88,238.69,238.74,8293.0,221.7874,221.7874,221.611,221.6574,8293.0
2022-03-24 11:55:00,238.72,238.85,238.71,238.73,10275.0,221.6389,221.7596,221.6296,221.6482,10275.0
2022-03-24 12:00:00,238.75,238.97,238.66,238.85,27614.0,221.6667,221.871,221.5832,221.7596,27614.0
2022-03-24 12:05:00,238.8,238.84,238.6,238.67,14898.0,221.7132,221.7503,221.5275,221.5925,14898.0
2022-03-24 12:10:00,238.67,238.68,238.39,238.5,18753.0,221.5925,221.6017,221.3325,221.4346,18753.0
2022-03-24 12:15:00,238.46,238.58,238.42,238.48,6347.0,221.3975,221.5089,221.3603,221.4161,6347.0
2022-03-24 12:20:00,238.45,238.55,238.38,238.39,5088.0,221.3882,221.481,221.3232,221.3325,5088.0
2022-03-24 12:25:00,238.32,238.46,238.26,238.39,10807.0,221.2675,221.3975,221.2118,221.3325,10807.0
2022-03-24 12:30:00,238.45,238.6,238.36,238.4,25232.0,221.3882,221.5275,221.3046,221.3418,25232.0
2022-03-24 12:35:00,238.41,238.93,238.41,238.9,20795.0,221.3511,221.8339,221.3511,221.806,20795.0
2022-03-24 12:40:00,238.9,238.93,238.63,238.67,8840.0,221.806,221.8339,221.5553,221.5925,8840.0
2022-03-24 12:45:00,238.63,238.92,238.58,238.9,14625.0,221.5553,221.8246,221.5089,221.806,14625.0
2022-03-24 12:50:00,238.94,239.03,238.82,239.03,8422.0,221.8431,221.9267,221.7317,221.9267,8422.0
2022-03-24 12:55:00,239.01,239.05,238.91,238.92,4621.0,221.9081,221.9453,221.8153,221.8246,4621.0
2022-03-24 13:00:00,238.91,239.27,238.91,239.18,25389.0,221.8153,222.1495,221.8153,222.066,25389.0
2022-03-24 13:05:00,239.19,239.32,238.96,238.98,9838.0,222.0752,222.1959,221.8617,221.8803,9838.0
2022-03-24 13:10:00,239.0,239.13,238.94,239.09,5668.0,221.8988,222.0195,221.8431,221.9824,5668.0
2022-03-24 13:15:00,239.11,239.3,239.09,239.3,12885.0,222.001,222.1774,221.9824,222.1774,12885.0
2022-03-24 13:20:00,239.28,239.65,239.28,239.59,19418.0,222.1588,222.5023,222.1588,222.4466,19418.0
2022-03-24 13:25:00,239.59,239.63,239.44,239.49,5053.0,222.4466,222.4838,222.3074,222.3538,5053.0
2022-03-24 13:30:00,239.49,239.52,239.34,239.42,8458.0,222.3538,222.3816,222.2145,222.2888,8458.0
2022-03-24 13:35:00,239.46,239.59,239.44,239.54,7280.0,222.3259,222.4466,222.3074,222.4002,7280.0
2022-03-24 13:40:00,239.56,239.71,239.53,239.6,13117.0,222.4188,222.558,222.3909,222.4559,13117.0
2022-03-24 13:45:00,239.6,239.75,239.6,239.7,4495.0,222.4559,222.5952,222.4559,222.5488,4495.0
2022-03-24 13:50:00,239.68,239.7,239.55,239.56,4952.0,222.5302,222.5488,222.4095,222.4188,4952.0
2022-03-24 13:55:00,239.55,239.55,239.37,239.38,14085.0,222.4095,222.4095,222.2424,222.2517,14085.0
2022-03-24 14:00:00,239.4,239.55,239.31,239.55,14099.0,222.2702,222.4095,222.1867,222.4095,14099.0
2022-03-24 14:05:00,239.52,239.7,239.36,239.69,8943.0,222.3816,222.5488,222.2331,222.5395,8943.0
2022-03-24 14:10:00,239.63,239.79,239.62,239.79,9699.0,222.4838,222.6323,222.4745,222.6323,9699.0
2022-03-24 14:15:00,239.74,239.85,239.73,239.78,9445.0,222.5859,222.688,222.5766,222.623,9445.0
2022-03-24 14:20:00,239.74,239.74,239.53,239.73,10209.0,222.5859,222.5859,222.3909,222.5766,10209.0
2022-03-24 14:25:00,239.75,239.81,239.62,239.76,4023.0,222.5952,222.6509,222.4745,222.6045,4023.0
2022-03-24 14:30:00,239.8,239.86,239.72,239.82,7529.0,222.6416,222.6973,222.5673,222.6602,7529.0
2022-03-24 14:35:00,239.76,239.92,239.69,239.9,6438.0,222.6045,222.753,222.5395,222.7344,6438.0
2022-03-24 14:40:00,239.9,239.99,239.9,239.96,13145.0,222.7344,222.818,222.7344,222.7902,13145.0
2022-03-24 14:45:00,239.98,240.04,239.91,240.03,17777.0,222.8087,222.8644,222.7437,222.8551,17777.0
2022-03-24 14:50:00,240.03,240.28,240.0,240.21,14818.0,222.8551,223.0873,222.8273,223.0223,14818.0
2022-03-24 14:55:00,240.23,240.29,240.2,240.27,6160.0,223.0408,223.0965,223.013,223.078,6160.0
2022-03-24 15:00:00,240.28,240.3,240.15,240.25,6417.0,223.0873,223.1058,222.9666,223.0594,6417.0
2022-03-24 15:05:00,240.25,240.48,240.19,240.38,18645.0,223.0594,223.2729,223.0037,223.1801,18645.0
2022-03-24 15:10:00,240.35,240.53,240.35,240.5,7394.0,223.1522,223.3194,223.1522,223.2915,7394.0
2022-03-24 15:15:00,240.48,240.81,240.46,240.72,16265.0,223.2729,223.5793,223.2544,223.4958,16265.0
2022-03-24 15:20:00,240.74,240.95,240.66,240.93,17676.0,223.5143,223.7093,223.4401,223.6907,17676.0
2022-03-24 15:25:00,240.94,241.01,240.9,241.0,15877.0,223.7,223.765,223.6629,223.7557,15877.0
2022-03-24 15:30:00,241.0,241.04,240.84,240.91,15434.0,223.7557,223.7929,223.6072,223.6722,15434.0
2022-03-24 15:35:00,240.94,240.99,240.67,240.72,22869.0,223.7,223.7465,223.4493,223.4958,22869.0
2022-03-24 15:40:00,240.65,240.68,240.09,240.17,38524.0,223.4308,223.4586,222.9109,222.9851,38524.0
2022-03-24 15:45:00,240.2,240.24,240.01,240.11,34214.0,223.013,223.0501,222.8366,222.9294,34214.0
2022-03-24 15:50:00,240.15,240.54,240.15,240.38,43076.0,222.9666,223.3287,222.9666,223.1801,43076.0
2022-03-24 15:55:00,240.36,240.41,240.11,240.2,72727.0,223.1615,223.208,222.9294,223.013,72727.0
2022-03-25 09:30:00,240.54,240.79,240.23,240.59,30515.0,223.3287,223.5608,223.0408,223.3751,30515.0
2022-03-25 09:35:00,240.54,240.78,240.17,240.28,13057.0,223.3287,223.5515,222.9851,223.0873,13057.0
2022-03-25 09:40:00,240.37,240.37,239.8,239.89,22837.0,223.1708,223.1708,222.6416,222.7252,22837.0
2022-03-25 09:45:00,239.9,240.16,239.76,239.78,9871.0,222.7344,222.9758,222.6045,222.623,9871.0
2022-03-25 09:50:00,239.8,239.89,239.43,239.77,16155.0,222.6416,222.7252,222.2981,222.6137,16155.0
2022-03-25 09:55:00,239.77,239.88,239.56,239.71,8707.0,222.6137,222.7159,222.4188,222.558,8707.0
2022-03-25 10:00:00,239.75,239.91,239.69,239.72,9857.0,222.5952,222.7437,222.5395,222.5673,9857.0
2022-03-25 10:05:00,239.84,240.16,239.75,240.1,8818.0,222.6787,222.9758,222.5952,222.9201,8818.0
2022-03-25 10:10:00,240.09,240.97,240.08,240.92,24865.0,222.9109,223.7279,222.9016,223.6815,24865.0
2022-03-25 10:15:00,241.01,241.27,240.91,241.27,11084.0,223.765,224.0064,223.6722,224.0064,11084.0
2022-03-25 10:20:00,241.33,241.74,241.29,241.63,11705.0,224.0621,224.4428,224.025,224.3407,11705.0
2022-03-25 10:25:00,241.65,241.68,241.37,241.52,10807.0,224.3592,224.3871,224.0993,224.2385,10807.0
2022-03-25 10:30:00,241.49,241.79,241.49,241.76,11216.0,224.2107,224.4892,224.2107,224.4614,11216.0
2022-03-25 10:35:00,241.75,241.85,241.44,241.61,11756.0,224.4521,224.5449,224.1643,224.3221,11756.0
2022-03-25 10:40:00,241.61,241.68,241.4,241.59,9162.0,224.3221,224.3871,224.1271,224.3035,9162.0
2022-03-25 10:45:00,241.59,241.62,241.26,241.26,4565.0,224.3035,224.3314,223.9971,223.9971,4565.0
2022-03-25 10:50:00,241.35,241.42,241.24,241.27,7211.0,224.0807,224.1457,223.9786,224.0064,7211.0
2022-03-25 10:55:00,241.29,241.42,241.26,241.29,7769.0,224.025,224.1457,223.9971,224.025,7769.0
2022-03-25 11:00:00,241.31,241.39,241.08,241.14,19845.0,224.0436,224.1178,223.83,223.8857,19845.0
2022-03-25 11:05:00,241.12,241.37,240.96,240.97,6735.0,223.8672,224.0993,223.7186,223.7279,6735.0
2022-03-25 11:10:00,241.01,241.11,240.79,241.0,10757.0,223.765,223.8579,223.5608,223.7557,10757.0
2022-03-25 11:15:00,241.06,241.23,240.99,241.03,7840.0,223.8114,223.9693,223.7465,223.7836,7840.0
2022-03-25 11:20:00,241.01,241.28,240.96,241.16,13645.0,223.765,224.0157,223.7186,223.9043,13645.0
2022-03-25 11:25:00,241.15,241.15,240.59,240.97,20592.0,223.895,223.895,223.3751,223.7279,20592.0
2022-03-25 11:30:00,240.99,241.08,240.74,241.04,10317.0,223.7465,223.83,223.5143,223.7929,10317.0
2022-03-25 11:35:00,241.08,241.11,240.93,241.04,5839.0,223.83,223.8579,223.6907,223.7929,5839.0
2022-03-25 11:40:00,240.98,241.22,240.93,241.06,6141.0,223.7372,223.96,223.6907,223.8114,6141.0
2022-03-25 11:45:00,241.14,241.15,240.86,240.92,14948.0,223.8857,223.895,223.6258,223.6815,14948.0
2022-03-25 11:50:00,240.97,241.05,240.8,240.81,6026.0,223.7279,223.8022,223.57,223.5793,6026.0
2022-03-25 11:55:00,240.81,240.86,240.5,240.86,8433.0,223.5793,223.6258,223.2915,223.6258,8433.0
2022-03-25 12:00:00,240.89,241.27,240.81,241.25,5554.0,223.6536,224.0064,223.5793,223.9878,5554.0
2022-03-25 12:05:00,241.32,241.36,241.19,241.27,3755.0,224.0528,224.09,223.9321,224.0064,3755.0
2022-03-25 12:10:00,241.24,241.36,241.16,241.25,3830.0,223.9786,224.09,223.9043,223.9878,3830.0
2022-03-25 12:15:00,241.28,241.3,241.0,241.23,7385.0,224.0157,224.0343,223.7557,223.9693,7385.0
2022-03-25 12:20:00,241.09,241.13,240.95,241.04,6885.0,223.8393,223.8764,223.7093,223.7929,6885.0
2022-03-25 12:25:00,241.09,241.28,240.98,241.16,10932.0,223.8393,224.0157,223.7372,223.9043,10932.0
2022-03-25 12:30:00,241.11,241.17,240.84,241.17,9493.0,223.8579,223.9136,223.6072,223.9136,9493.0
2022-03-25 12:35:00,241.07,241.09,240.61,240.66,9239.0,223.8207,223.8393,223.3936,223.4401,9239.0
2022-03-25 12:40:00,240.65,240.79,240.62,240.7,6401.0,223.4308,223.5608,223.4029,223.4772,6401.0
2022-03-25 12:45:00,240.67,240.87,240.67,240.72,6494.0,223.4493,223.635,223.4493,223.4958,6494.0
2022-03-25 12:50:00,240.71,240.85,240.51,240.58,6109.0,223.4865,223.6165,223.3008,223.3658,6109.0
2022-03-25 12:55:00,240.57,240.69,240.5,240.69,3482.0,223.3565,223.4679,223.2915,223.4679,3482.0
2022-03-25 13:00:00,240.69,240.69,240.47,240.5,4208.0,223.4679,223.4679,223.2637,223.2915,4208.0
2022-03-25 13:05:00,240.5,240.61,240.39,240.4,3908.0,223.2915,223.3936,223.1894,223.1987,3908.0
2022-03-25 13:10:00,240.36,240.36,240.11,240.13,5280.0,223.1615,223.1615,222.9294,222.948,5280.0
2022-03-25 13:15:00,240.26,240.51,240.2,240.51,3300.0,223.0687,223.3008,223.013,223.3008,3300.0
2022-03-25 13:20:00,240.52,240.61,240.14,240.19,5121.0,223.3101,223.3936,222.9573,223.0037,5121.0
2022-03-25 13:25:00,240.21,240.41,240.21,240.41,7015.0,223.0223,223.208,223.0223,223.208,7015.0
2022-03-25 13:30:00,240.43,240.57,240.43,240.56,2188.0,223.2265,223.3565,223.2265,223.3472,2188.0
2022-03-25 13:35:00,240.57,240.58,240.48,240.58,4342.0,223.3565,223.3658,223.2729,223.3658,4342.0
2022-03-25 13:40:00,240.55,240.55,240.35,240.54,2835.0,223.3379,223.3379,223.1522,223.3287,2835.0
2022-03-25 13:45:00,240.54,240.54,240.37,240.37,5566.0,223.3287,223.3287,223.1708,223.1708,5566.0
2022-03-25 13:50:00,240.47,240.56,240.37,240.54,4755.0,223.2637,223.3472,223.1708,223.3287,4755.0
2022-03-25 13:55:00,240.57,240.84,240.56,240.78,2861.0,223.3565,223.6072,223.3472,223.5515,2861.0
2022-03-25 14:00:00,240.74,240.79,240.63,240.78,6194.0,223.5143,223.5608,223.4122,223.5515,6194.0
2022-03-25 14:05:00,240.76,240.84,240.7,240.77,6402.0,223.5329,223.6072,223.4772,223.5422,6402.0
2022-03-25 14:10:00,240.85,240.85,240.7,240.84,3676.0,223.6165,223.6165,223.4772,223.6072,3676.0
2022-03-25 14:15:00,240.84,240.96,240.84,240.89,3725.0,223.6072,223.7186,223.6072,223.6536,3725.0
2022-03-25 14:20:00,240.92,240.97,240.86,240.88,4565.0,223.6815,223.7279,223.6258,223.6443,4565.0
2022-03-25 14:25:00,240.9,240.91,240.79,240.88,4716.0,223.6629,223.6722,223.5608,223.6443,4716.0
2022-03-25 14:30:00,240.87,240.98,240.76,240.88,5268.0,223.635,223.7372,223.5329,223.6443,5268.0
2022-03-25 14:35:00,240.81,240.9,240.76,240.79,4599.0,223.5793,223.6629,223.5329,223.5608,4599.0
2022-03-25 14:40:00,240.78,240.84,240.71,240.81,7727.0,223.5515,223.6072,223.4865,223.5793,7727.0
2022-03-25 14:45:00,240.79,240.83,240.67,240.74,6320.0,223.5608,223.5979,223.4493,223.5143,6320.0
2022-03-25 14:50:00,240.79,240.88,240.74,240.87,7855.0,223.5608,223.6443,223.5143,223.635,7855.0
2022-03-25 14:55:00,240.86,240.94,240.82,240.91,6973.0,223.6258,223.7,223.5886,223.6722,6973.0
2022-03-25 15:00:00,240.9,240.98,240.77,240.83,9394.0,223.6629,223.7372,223.5422,223.5979,9394.0
2022-03-25 15:05:00,240.84,240.87,240.67,240.68,7059.0,223.6072,223.635,223.4493,223.4586,7059.0
2022-03-25 15:10:00,240.65,240.79,240.62,240.71,10116.0,223.4308,223.5608,223.4029,223.4865,10116.0
2022-03-25 15:15:00,240.74,240.74,240.5,240.5,6374.0,223.5143,223.5143,223.2915,223.2915,6374.0
2022-03-25 15:20:00,240.52,240.52,240.31,240.42,9154.0,223.3101,223.3101,223.1151,223.2172,9154.0
2022-03-25 15:25:00,240.44,240.47,240.29,240.3,8979.0,223.2358,223.2637,223.0965,223.1058,8979.0
2022-03-25 15:30:00,240.29,240.37,240.17,240.27,13414.0,223.0965,223.1708,222.9851,223.078,13414.0
2022-03-25 15:35:00,240.29,240.63,240.25,240.52,26061.0,223.0965,223.4122,223.0594,223.3101,26061.0
2022-03-25 15:40:00,240.56,240.87,240.55,240.83,21946.0,223.3472,223.635,223.3379,223.5979,21946.0
2022-03-25 15:45:00,240.86,240.96,240.82,240.89,40051.0,223.6258,223.7186,223.5886,223.6536,40051.0
2022-03-25 15:50:00,240.87,241.07,240.66,241.03,33654.0,223.635,223.8207,223.4401,223.7836,33654.0
2022-03-25 15:55:00,241.06,241.61,240.96,241.58,99672.0,223.8114,224.3221,223.7186,224.2942,99672.0
2022-03-28 09:30:00,241.91,242.43,241.79,242.01,58085.0,224.6006,225.0834,224.4892,224.6935,58085.0
2022-03-28 09:35:00,242.06,242.13,241.64,241.82,8708.0,224.7399,224.8049,224.3499,224.5171,8708.0
2022-03-28 09:40:00,241.79,241.96,241.31,241.34,10729.0,224.4892,224.647,224.0436,224.0714,10729.0
2022-03-28 09:45:00,241.34,242.06,241.22,242.05,9758.0,224.0714,224.7399,223.96,224.7306,9758.0
2022-03-28 09:50:00,242.15,242.4,242.13,242.22,10715.0,224.8235,225.0556,224.8049,224.8884,10715.0
2022-03-28 09:55:00,242.22,242.31,241.77,241.88,30592.0,224.8884,224.972,224.4706,224.5728,30592.0
2022-03-28 10:00:00,241.86,241.9,241.25,241.66,12413.0,224.5542,224.5913,223.9878,224.3685,12413.0
2022-03-28 10:05:00,241.7,241.75,241.13,241.15,10772.0,224.4057,224.4521,223.8764,223.895,10772.0
2022-03-28 10:10:00,241.14,241.18,240.8,240.88,14051.0,223.8857,223.9229,223.57,223.6443,14051.0
2022-03-28 10:15:00,240.88,240.94,240.64,240.78,9795.0,223.6443,223.7,223.4215,223.5515,9795.0
2022-03-28 10:20:00,240.74,241.01,240.63,240.97,10751.0,223.5143,223.765,223.4122,223.7279,10751.0
2022-03-28 10:25:00,240.99,241.25,240.95,241.19,11108.0,223.7465,223.9878,223.7093,223.9321,11108.0
2022-03-28 10:30:00,241.19,241.29,240.87,240.88,6312.0,223.9321,224.025,223.635,223.6443,6312.0
2022-03-28 10:35:00,241.0,241.01,240.84,240.84,7574.0,223.7557,223.765,223.6072,223.6072,7574.0
2022-03-28 10:40:00,240.83,240.96,240.73,240.95,7058.0,223.5979,223.7186,223.5051,223.7093,7058.0
2022-03-28 10:45:00,240.89,241.06,240.85,241.01,10747.0,223.6536,223.8114,223.6165,223.765,10747.0
2022-03-28 10:50:00,241.0,241.07,240.81,240.9,9222.0,223.7557,223.8207,223.5793,223.6629,9222.0
2022-03-28 10:55:00,240.9,241.05,240.81,241.05,7458.0,223.6629,223.8022,223.5793,223.8022,7458.0
2022-03-28 11:00:00,241.05,241.14,240.67,240.83,14927.0,223.8022,223.8857,223.4493,223.5979,14927.0
2022-03-28 11:05:00,240.87,240.88,240.67,240.76,8855.0,223.635,223.6443,223.4493,223.5329,8855.0
2022-03-28 11:10:00,240.79,240.86,240.66,240.82,4531.0,223.5608,223.6258,223.4401,223.5886,4531.0
2022-03-28 11:15:00,240.82,240.87,240.71,240.85,8188.0,223.5886,223.635,223.4865,223.6165,8188.0
2022-03-28 11:20:00,240.91,240.92,240.7,240.77,7501.0,223.6722,223.6815,223.4772,223.5422,7501.0
2022-03-28 11:25:00,240.75,240.75,240.46,240.59,10457.0,223.5236,223.5236,223.2544,223.3751,10457.0
2022-03-28 11:30:00,240.58,240.66,240.35,240.45,11553.0,223.3658,223.4401,223.1522,223.2451,11553.0
2022-03-28 11:35:00,240.42,240.49,240.33,240.34,14537.0,223.2172,223.2822,223.1337,223.143,14537.0
2022-03-28 11:40:00,240.34,240.53,240.3,240.53,6762.0,223.143,223.3194,223.1058,223.3194,6762.0
2022-03-28 11:45:00,240.51,240.51,240.09,240.09,8651.0,223.3008,223.3008,222.9109,222.9109,8651.0
2022-03-28 11:50:00,240.09,240.31,240.08,240.15,8738.0,222.9109,223.1151,222.9016,222.9666,8738.0
2022-03-28 11:55:00,240.12,240.17,239.93,240.0,11590.0,222.9387,222.9851,222.7623,222.8273,11590.0
2022-03-28 12:00:00,240.0,240.21,239.97,240.13,14070.0,222.8273,223.0223,222.7994,222.948,14070.0
2022-03-28 12:05:00,240.12,240.22,240.04,240.04,8484.0,222.9387,223.0315,222.8644,222.8644,8484.0
2022-03-28 12:10:00,240.04,240.12,239.88,240.04,10618.0,222.8644,222.9387,222.7159,222.8644,10618.0
2022-03-28 12:15:00,240.01,240.06,239.86,239.94,12317.0,222.8366,222.883,222.6973,222.7716,12317.0
2022-03-28 12:20:00,239.97,240.15,239.92,240.06,7504.0,222.7994,222.9666,222.753,222.883,7504.0
2022-03-28 12:25:00,240.02,240.18,239.94,240.04,9219.0,222.8459,222.9944,222.7716,222.8644,9219.0
2022-03-28 12:30:00,240.04,240.2,239.92,239.98,8805.0,222.8644,223.013,222.753,222.8087,8805.0
2022-03-28 12:35:00,240.02,240.14,239.97,240.12,18142.0,222.8459,222.9573,222.7994,222.9387,18142.0
2022-03-28 12:40:00,240.16,240.18,240.08,240.16,8198.0,222.9758,222.9944,222.9016,222.9758,8198.0
2022-03-28 12:45:00,240.14,240.43,240.08,240.37,10847.0,222.9573,223.2265,222.9016,223.1708,10847.0
2022-03-28 12:50:00,240.33,240.41,240.24,240.34,7753.0,223.1337,223.208,223.0501,223.143,7753.0
2022-03-28 12:55:00,240.41,240.45,240.34,240.42,8017.0,223.208,223.2451,223.143,223.2172,8017.0
2022-03-28 13:00:00,240.36,240.41,240.31,240.39,5220.0,223.1615,223.208,223.1151,223.1894,5220.0
2022-03-28 13:05:00,240.39,240.42,240.1,240.18,8450.0,223.1894,223.2172,222.9201,222.9944,8450.0
2022-03-28 13:10:00,240.15,240.25,240.13,240.25,6060.0,222.9666,223.0594,222.948,223.0594,6060.0
2022-03-28 13:15:00,240.27,240.27,240.11,240.17,6381.0,223.078,223.078,222.9294,222.9851,6381.0
2022-03-28 13:20:00,240.27,240.44,240.26,240.43,5715.0,223.078,223.2358,223.0687,223.2265,5715.0
2022-03-28 13:25:00,240.42,240.67,240.39,240.56,12512.0,223.2172,223.4493,223.1894,223.3472,12512.0
2022-03-28 13:30:00,240.59,240.59,240.41,240.49,7977.0,223.3751,223.3751,223.208,223.2822,7977.0
2022-03-28 13:35:00,240.48,240.55,240.44,240.54,5961.0,223.2729,223.3379,223.2358,223.3287,5961.0
2022-03-28 13:40:00,240.55,240.62,240.44,240.49,9087.0,223.3379,223.4029,223.2358,223.2822,9087.0
2022-03-28 13:45:00,240.5,240.51,240.37,240.41,9657.0,223.2915,223.3008,223.1708,223.208,9657.0
2022-03-28 13:50:00,240.42,240.45,240.33,240.41,7312.0,223.2172,223.2451,223.1337,223.208,7312.0
2022-03-28 13:55:00,240.4,240.52,240.34,240.45,8445.0,223.1987,223.3101,223.143,223.2451,8445.0
2022-03-28 14:00:00,240.47,240.51,240.38,240.41,5389.0,223.2637,223.3008,223.1801,223.208,5389.0
2022-03-28 14:05:00,240.4,240.64,240.4,240.64,6151.0,223.1987,223.4215,223.1987,223.4215,6151.0
2022-03-28 14:10:00,240.66,240.72,240.49,240.7,7862.0,223.4401,223.4958,223.2822,223.4772,7862.0
2022-03-28 14:15:00,240.72,240.83,240.68,240.8,3932.0,223.4958,223.5979,223.4586,223.57,3932.0
2022-03-28 14:20:00,240.76,241.05,240.74,241.02,8543.0,223.5329,223.8022,223.5143,223.7743,8543.0
2022-03-28 14:25:00,241.03,241.18,240.95,241.13,8362.0,223.7836,223.9229,223.7093,223.8764,8362.0
2022-03-28 14:30:00,241.12,241.24,241.06,241.17,9755.0,223.8672,223.9786,223.8114,223.9136,9755.0
2022-03-28 14:35:00,241.15,241.17,241.04,241.09,6760.0,223.895,223.9136,223.7929,223.8393,6760.0
2022-03-28 14:40:00,241.07,241.33,240.98,241.14,11320.0,223.8207,224.0621,223.7372,223.8857,11320.0
2022-03-28 14:45:00,241.25,241.35,241.12,241.35,7856.0,223.9878,224.0807,223.8672,224.0807,7856.0
2022-03-28 14:50:00,241.32,241.45,241.32,241.41,14585.0,224.0528,224.1735,224.0528,224.1364,14585.0
2022-03-28 14:55:00,241.43,241.72,241.42,241.72,11866.0,224.155,224.4242,224.1457,224.4242,11866.0
2022-03-28 15:00:00,241.77,241.78,241.64,241.64,14508.0,224.4706,224.4799,224.3499,224.3499,14508.0
2022-03-28 15:05:00,241.67,241.74,241.6,241.71,6692.0,224.3778,224.4428,224.3128,224.4149,6692.0
2022-03-28 15:10:00,241.7,241.75,241.57,241.69,7888.0,224.4057,224.4521,224.285,224.3964,7888.0
2022-03-28 15:15:00,241.71,241.8,241.59,241.6,10008.0,224.4149,224.4985,224.3035,224.3128,10008.0
2022-03-28 15:20:00,241.65,241.79,241.58,241.66,14140.0,224.3592,224.4892,224.2942,224.3685,14140.0
2022-03-28 15:25:00,241.67,242.07,241.66,242.05,32353.0,224.3778,224.7492,224.3685,224.7306,32353.0
2022-03-28 15:30:00,242.05,242.3,241.97,242.17,24699.0,224.7306,224.9627,224.6563,224.842,24699.0
2022-03-28 15:35:00,242.19,242.26,242.05,242.05,15948.0,224.8606,224.9256,224.7306,224.7306,15948.0
2022-03-28 15:40:00,242.06,242.27,241.93,242.26,14573.0,224.7399,224.9349,224.6192,224.9256,14573.0
2022-03-28 15:45:00,242.26,242.54,242.24,242.51,32783.0,224.9256,225.1855,224.907,225.1577,32783.0
2022-03-28 15:50:00,242.47,242.47,242.17,242.4,43379.0,225.1206,225.1206,224.842,225.0556,43379.0
2022-03-28 15:55:00,242.4,242.95,242.31,242.94,122458.0,225.0556,225.5662,224.972,225.5569,122458.0
2022-03-29 09:30:00,246.35,248.0,244.77,247.73,117544.0,228.7229,230.2549,227.256,230.0042,117544.0
2022-03-29 09:35:00,247.7,248.28,247.18,247.98,36857.0,229.9763,230.5148,229.4935,230.2363,36857.0
2022-03-29 09:40:00,247.91,248.03,247.42,247.66,28696.0,230.1713,230.2827,229.7164,229.9392,28696.0
2022-03-29 09:45:00,247.75,247.84,246.93,247.79,23859.0,230.0228,230.1063,229.2614,230.0599,23859.0
2022-03-29 09:50:00,247.81,247.96,247.44,247.53,15698.0,230.0785,230.2177,229.7349,229.8185,15698.0
2022-03-29 09:55:00,247.67,247.75,247.25,247.25,16919.0,229.9485,230.0228,229.5585,229.5585,16919.0
2022-03-29 10:00:00,247.24,247.41,246.66,246.76,12279.0,229.5492,229.7071,229.0107,229.1036,12279.0
2022-03-29 10:05:00,246.9,247.26,246.78,247.24,9327.0,229.2336,229.5678,229.1222,229.5492,9327.0
2022-03-29 10:10:00,247.27,247.31,246.81,246.82,12370.0,229.5771,229.6142,229.15,229.1593,12370.0
2022-03-29 10:15:00,246.81,247.14,246.79,246.89,15342.0,229.15,229.4564,229.1314,229.2243,15342.0
2022-03-29 10:20:00,246.91,247.37,246.78,247.26,10194.0,229.2429,229.6699,229.1222,229.5678,10194.0
2022-03-29 10:25:00,247.12,247.58,246.98,247.55,9029.0,229.4378,229.8649,229.3079,229.8371,9029.0
2022-03-29 10:30:00,247.6,247.72,247.31,247.41,9920.0,229.8835,229.9949,229.6142,229.7071,9920.0
2022-03-29 10:35:00,247.35,247.42,246.96,247.16,10594.0,229.6514,229.7164,229.2893,229.475,10594.0
2022-03-29 10:40:00,247.17,247.18,246.8,246.9,8568.0,229.4843,229.4935,229.1407,229.2336,8568.0
2022-03-29 10:45:00,247.02,247.15,246.6,246.73,12649.0,229.345,229.4657,228.955,229.0757,12649.0
2022-03-29 10:50:00,246.91,247.31,246.88,247.25,7712.0,229.2429,229.6142,229.215,229.5585,7712.0
2022-03-29 10:55:00,247.37,247.7,247.33,247.52,10354.0,229.6699,229.9763,229.6328,229.8092,10354.0
2022-03-29 11:00:00,247.53,247.72,247.34,247.34,10531.0,229.8185,229.9949,229.6421,229.6421,10531.0
2022-03-29 11:05:00,247.35,247.51,247.18,247.51,5226.0,229.6514,229.7999,229.4935,229.7999,5226.0
2022-03-29 11:10:00,247.53,247.68,247.28,247.29,9075.0,229.8185,229.9578,229.5864,229.5957,9075.0
2022-03-29 11:15:00,247.27,247.33,247.16,247.3,4942.0,229.5771,229.6328,229.475,229.605,4942.0
2022-03-29 11:20:00,247.23,247.38,247.06,247.1,6688.0,229.54,229.6792,229.3821,229.4193,6688.0
2022-03-29 11:25:00,247.19,247.24,246.97,247.02,17502.0,229.5028,229.5492,229.2986,229.345,17502.0
2022-03-29 11:30:00,246.95,247.44,246.94,247.38,14318.0,229.28,229.7349,229.2707,229.6792,14318.0
2022-03-29 11:35:00,247.46,247.68,247.41,247.5,11280.0,229.7535,229.9578,229.7071,229.7906,11280.0
2022-03-29 11:40:00,247.57,247.7,247.52,247.66,8533.0,229.8556,229.9763,229.8092,229.9392,8533.0
2022-03-29 11:45:00,247.7,247.94,247.64,247.94,6291.0,229.9763,230.1992,229.9206,230.1992,6291.0
2022-03-29 11:50:00,247.89,248.14,247.84,248.14,8295.0,230.1527,230.3848,230.1063,230.3848,8295.0
2022-03-29 11:55:00,248.14,248.37,248.11,248.17,13830.0,230.3848,230.5984,230.357,230.4127,13830.0
2022-03-29 12:00:00,248.18,248.36,248.04,248.34,12779.0,230.422,230.5891,230.292,230.5705,12779.0
2022-03-29 12:05:00,248.37,248.39,248.05,248.14,12032.0,230.5984,230.617,230.3013,230.3848,12032.0
2022-03-29 12:10:00,248.05,248.18,247.97,248.09,7049.0,230.3013,230.422,230.227,230.3384,7049.0
2022-03-29 12:15:00,248.08,248.17,247.74,248.09,8662.0,230.3291,230.4127,230.0135,230.3384,8662.0
2022-03-29 12:20:00,248.0,248.0,247.75,247.88,10027.0,230.2549,230.2549,230.0228,230.1435,10027.0
2022-03-29 12:25:00,247.9,247.9,247.74,247.78,11675.0,230.162,230.162,230.0135,230.0506,11675.0
2022-03-29 12:30:00,247.75,247.78,247.43,247.55,8457.0,230.0228,230.0506,229.7257,229.8371,8457.0
2022-03-29 12:35:00,247.6,247.84,247.53,247.79,6907.0,229.8835,230.1063,229.8185,230.0599,6907.0
2022-03-29 12:40:00,247.77,248.02,247.77,247.88,7103.0,230.0413,230.2734,230.0413,230.1435,7103.0
2022-03-29 12:45:00,247.9,247.97,247.83,247.84,8106.0,230.162,230.227,230.097,230.1063,8106.0
2022-03-29 12:50:00,247.83,247.87,247.56,247.56,9285.0,230.097,230.1342,229.8463,229.8463,9285.0
2022-03-29 12:55:00,247.51,247.76,247.42,247.42,9704.0,229.7999,230.032,229.7164,229.7164,9704.0
2022-03-29 13:00:00,247.44,247.44,247.15,247.23,6713.0,229.7349,229.7349,229.4657,229.54,6713.0
2022-03-29 13:05:00,247.3,247.3,247.04,247.16,7999.0,229.605,229.605,229.3636,229.475,7999.0
2022-03-29 13:10:00,247.24,247.37,246.98,246.99,8427.0,229.5492,229.6699,229.3079,229.3171,8427.0
2022-03-29 13:15:00,247.01,247.2,247.0,247.05,9049.0,229.3357,229.5121,229.3264,229.3728,9049.0
2022-03-29 13:20:00,247.04,247.04,246.82,246.96,6697.0,229.3636,229.3636,229.1593,229.2893,6697.0
2022-03-29 13:25:00,246.98,247.18,246.93,247.08,6716.0,229.3079,229.4935,229.2614,229.4007,6716.0
2022-03-29 13:30:00,247.08,247.22,247.08,247.17,8563.0,229.4007,229.5307,229.4007,229.4843,8563.0
2022-03-29 13:35:00,247.24,247.59,247.23,247.59,6382.0,229.5492,229.8742,229.54,229.8742,6382.0
2022-03-29 13:40:00,247.58,247.63,247.33,247.43,7562.0,229.8649,229.9113,229.6328,229.7257,7562.0
2022-03-29 13:45:00,247.44,247.7,247.28,247.47,10753.0,229.7349,229.9763,229.5864,229.7628,10753.0
2022-03-29 13:50:00,247.52,247.65,247.45,247.61,6753.0,229.8092,229.9299,229.7442,229.8928,6753.0
2022-03-29 13:55:00,247.66,247.82,247.57,247.82,8016.0,229.9392,230.0877,229.8556,230.0877,8016.0
2022-03-29 14:00:00,247.77,247.81,247.62,247.71,7778.0,230.0413,230.0785,229.9021,229.9856,7778.0
2022-03-29 14:05:00,247.74,247.88,247.6,247.85,8272.0,230.0135,230.1435,229.8835,230.1156,8272.0
2022-03-29 14:10:00,247.83,247.88,247.68,247.81,6034.0,230.097,230.1435,229.9578,230.0785,6034.0
2022-03-29 14:15:00,247.77,247.77,247.56,247.58,7013.0,230.0413,230.0413,229.8463,229.8649,7013.0
2022-03-29 14:20:00,247.61,247.83,247.56,247.83,6211.0,229.8928,230.097,229.8463,230.097,6211.0
2022-03-29 14:25:00,247.78,247.98,247.78,247.96,7419.0,230.0506,230.2363,230.0506,230.2177,7419.0
2022-03-29 14:30:00,247.99,248.23,247.97,248.23,7724.0,230.2456,230.4684,230.227,230.4684,7724.0
2022-03-29 14:35:00,248.23,248.35,248.21,248.32,13088.0,230.4684,230.5798,230.4498,230.552,13088.0
2022-03-29 14:40:00,248.26,248.44,248.26,248.38,9676.0,230.4963,230.6634,230.4963,230.6077,9676.0
2022-03-29 14:45:00,248.39,248.45,248.31,248.39,6646.0,230.617,230.6727,230.5427,230.617,6646.0
2022-03-29 14:50:00,248.35,248.36,248.25,248.32,8999.0,230.5798,230.5891,230.487,230.552,8999.0
2022-03-29 14:55:00,248.34,248.44,248.3,248.36,9556.0,230.5705,230.6634,230.5334,230.5891,9556.0
2022-03-29 15:00:00,248.35,248.35,248.13,248.28,9676.0,230.5798,230.5798,230.3756,230.5148,9676.0
2022-03-29 15:05:00,248.26,248.33,248.16,248.2,10438.0,230.4963,230.5613,230.4034,230.4406,10438.0
2022-03-29 15:10:00,248.21,248.39,248.17,248.33,12524.0,230.4498,230.617,230.4127,230.5613,12524.0
2022-03-29 15:15:00,248.31,248.36,248.16,248.23,12508.0,230.5427,230.5891,230.4034,230.4684,12508.0
2022-03-29 15:20:00,248.22,248.45,248.21,248.31,13137.0,230.4591,230.6727,230.4498,230.5427,13137.0
2022-03-29 15:25:00,248.39,248.42,248.14,248.4,15777.0,230.617,230.6448,230.3848,230.6262,15777.0
2022-03-29 15:30:00,248.38,248.63,248.29,248.58,22683.0,230.6077,230.8398,230.5241,230.7934,22683.0
2022-03-29 15:35:00,248.6,248.65,248.15,248.17,39360.0,230.8119,230.8584,230.3941,230.4127,39360.0
2022-03-29 15:40:00,248.17,248.19,247.97,248.14,28618.0,230.4127,230.4313,230.227,230.3848,28618.0
2022-03-29 15:45:00,248.14,248.27,248.05,248.14,25966.0,230.3848,230.5055,230.3013,230.3848,25966.0
2022-03-29 15:50:00,248.12,248.19,247.87,248.03,37207.0,230.3663,230.4313,230.1342,230.2827,37207.0
2022-03-29 15:55:00,248.03,248.24,247.96,248.23,112938.0,230.2827,230.4777,230.2177,230.4684,112938.0
2022-03-30 09:30:00,247.51,248.38,247.51,248.1,86951.0,229.7999,230.6077,229.7999,230.3477,86951.0
2022-03-30 09:35:00,248.08,248.31,247.6,248.27,21120.0,230.3291,230.5427,229.8835,230.5055,21120.0
2022-03-30 09:40:00,248.25,248.32,247.89,248.16,11645.0,230.487,230.552,230.1527,230.4034,11645.0
2022-03-30 09:45:00,248.24,248.84,248.05,248.7,16122.0,230.4777,231.0348,230.3013,230.9048,16122.0
2022-03-30 09:50:00,248.69,248.87,248.18,248.72,23888.0,230.8955,231.0626,230.422,230.9233,23888.0
2022-03-30 09:55:00,248.67,249.79,248.59,249.79,21087.0,230.8769,231.9168,230.8027,231.9168,21087.0
2022-03-30 10:00:00,249.53,249.62,249.31,249.53,12206.0,231.6754,231.759,231.4711,231.6754,12206.0
2022-03-30 10:05:00,249.56,249.88,249.45,249.6,17951.0,231.7032,232.0003,231.6011,231.7404,17951.0
2022-03-30 10:10:00,249.67,250.0,249.37,249.87,71387.0,231.8054,232.1118,231.5268,231.9911,71387.0
2022-03-30 10:15:00,249.87,250.3,249.83,250.19,54355.0,231.9911,232.3903,231.9539,232.2882,54355.0
2022-03-30 10:20:00,250.15,250.5,249.83,249.98,65648.0,232.251,232.576,231.9539,232.0932,65648.0
2022-03-30 10:25:00,250.03,250.03,249.08,249.14,23219.0,232.1396,232.1396,231.2576,231.3133,23219.0
2022-03-30 10:30:00,249.14,249.17,249.0,249.11,9393.0,231.3133,231.3411,231.1833,231.2854,9393.0
2022-03-30 10:35:00,249.18,249.28,249.07,249.16,13641.0,231.3504,231.4433,231.2483,231.3319,13641.0
2022-03-30 10:40:00,249.19,249.25,248.93,248.99,12919.0,231.3597,231.4154,231.1183,231.174,12919.0
2022-03-30 10:45:00,249.01,249.51,249.01,249.47,13839.0,231.1926,231.6568,231.1926,231.6197,13839.0
2022-03-30 10:50:00,249.49,249.49,249.14,249.14,8208.0,231.6383,231.6383,231.3133,231.3133,8208.0
2022-03-30 10:55:00,249.17,249.18,249.0,249.08,5250.0,231.3411,231.3504,231.1833,231.2576,5250.0
2022-03-30 11:00:00,249.08,249.17,248.83,248.94,11699.0,231.2576,231.3411,231.0255,231.1276,11699.0
2022-03-30 11:05:00,248.95,248.95,248.52,248.65,12181.0,231.1369,231.1369,230.7377,230.8584,12181.0
2022-03-30 11:10:00,248.66,248.66,248.36,248.36,9424.0,230.8676,230.8676,230.5891,230.5891,9424.0
2022-03-30 11:15:00,248.28,248.47,248.22,248.41,7259.0,230.5148,230.6912,230.4591,230.6355,7259.0
2022-03-30 11:20:00,248.32,248.38,248.02,248.38,9744.0,230.552,230.6077,230.2734,230.6077,9744.0
2022-03-30 11:25:00,248.31,248.54,248.2,248.26,5705.0,230.5427,230.7562,230.4406,230.4963,5705.0
2022-03-30 11:30:00,248.33,248.33,248.07,248.16,9176.0,230.5613,230.5613,230.3199,230.4034,9176.0
2022-03-30 11:35:00,248.2,248.65,248.2,248.61,6321.0,230.4406,230.8584,230.4406,230.8212,6321.0
2022-03-30 11:40:00,248.6,248.64,248.52,248.63,2814.0,230.8119,230.8491,230.7377,230.8398,2814.0
2022-03-30 11:45:00,248.64,248.91,248.64,248.85,3531.0,230.8491,231.0998,230.8491,231.044,3531.0
2022-03-30 11:50:00,248.89,248.95,248.75,248.78,3161.0,231.0812,231.1369,230.9512,230.9791,3161.0
2022-03-30 11:55:00,248.78,248.96,248.66,248.96,4910.0,230.9791,231.1462,230.8676,231.1462,4910.0
2022-03-30 12:00:00,249.01,249.18,248.98,249.04,6706.0,231.1926,231.3504,231.1647,231.2205,6706.0
2022-03-30 12:05:00,249.01,249.1,248.78,248.8,4740.0,231.1926,231.2762,230.9791,230.9976,4740.0
2022-03-30 12:10:00,248.81,248.81,248.64,248.67,4297.0,231.0069,231.0069,230.8491,230.8769,4297.0
2022-03-30 12:15:00,248.66,248.69,248.56,248.64,6561.0,230.8676,230.8955,230.7748,230.8491,6561.0
2022-03-30 12:20:00,248.65,248.68,248.38,248.47,15722.0,230.8584,230.8862,230.6077,230.6912,15722.0
2022-03-30 12:25:00,248.45,248.62,248.38,248.6,11894.0,230.6727,230.8305,230.6077,230.8119,11894.0
2022-03-30 12:30:00,248.64,248.87,248.52,248.87,5826.0,230.8491,231.0626,230.7377,231.0626,5826.0
2022-03-30 12:35:00,248.87,248.9,248.73,248.87,4020.0,231.0626,231.0905,230.9326,231.0626,4020.0
2022-03-30 12:40:00,248.87,249.1,248.87,249.05,12402.0,231.0626,231.2762,231.0626,231.2297,12402.0
2022-03-30 12:45:00,249.04,249.47,248.99,249.47,6673.0,231.2205,231.6197,231.174,231.6197,6673.0
2022-03-30 12:50:00,249.43,249.53,249.34,249.51,5633.0,231.5825,231.6754,231.499,231.6568,5633.0
2022-03-30 12:55:00,249.5,249.62,249.49,249.53,4174.0,231.6475,231.759,231.6383,231.6754,4174.0
2022-03-30 13:00:00,249.51,249.54,249.09,249.15,8700.0,231.6568,231.6847,231.2669,231.3226,8700.0
2022-03-30 13:05:00,249.09,249.14,248.97,249.12,8765.0,231.2669,231.3133,231.1555,231.2947,8765.0
2022-03-30 13:10:00,249.14,249.32,249.02,249.32,6640.0,231.3133,231.4804,231.2019,231.4804,6640.0
2022-03-30 13:15:00,249.32,249.34,249.06,249.18,7484.0,231.4804,231.499,231.239,231.3504,7484.0
2022-03-30 13:20:00,249.19,249.24,249.09,249.19,4961.0,231.3597,231.4061,231.2669,231.3597,4961.0
2022-03-30 13:25:00,249.19,249.19,249.07,249.14,6829.0,231.3597,231.3597,231.2483,231.3133,6829.0
2022-03-30 13:30:00,249.13,249.18,249.07,249.14,5310.0,231.304,231.3504,231.2483,231.3133,5310.0
2022-03-30 13:35:00,249.09,249.15,249.01,249.1,5360.0,231.2669,231.3226,231.1926,231.2762,5360.0
2022-03-30 13:40:00,249.08,249.28,248.96,249.26,6583.0,231.2576,231.4433,231.1462,231.4247,6583.0
2022-03-30 13:45:00,249.2,249.27,249.08,249.24,7764.0,231.369,231.434,231.2576,231.4061,7764.0
2022-03-30 13:50:00,249.2,249.37,249.2,249.34,6465.0,231.369,231.5268,231.369,231.499,6465.0
2022-03-30 13:55:00,249.29,249.33,249.18,249.26,5864.0,231.4526,231.4897,231.3504,231.4247,5864.0
2022-03-30 14:00:00,249.25,249.57,249.25,249.48,3322.0,231.4154,231.7125,231.4154,231.629,3322.0
2022-03-30 14:05:00,249.51,249.51,249.36,249.4,4404.0,231.6568,231.6568,231.5176,231.5547,4404.0
2022-03-30 14:10:00,249.45,249.59,249.3,249.57,6253.0,231.6011,231.7311,231.4618,231.7125,6253.0
2022-03-30 14:15:00,249.55,249.55,249.24,249.27,7523.0,231.694,231.694,231.4061,231.434,7523.0
2022-03-30 14:20:00,249.25,249.38,249.25,249.38,4473.0,231.4154,231.5361,231.4154,231.5361,4473.0
2022-03-30 14:25:00,249.39,249.41,249.2,249.25,5789.0,231.5454,231.564,231.369,231.4154,5789.0
2022-03-30 14:30:00,249.22,249.34,249.14,249.32,7288.0,231.3876,231.499,231.3133,231.4804,7288.0
2022-03-30 14:35:00,249.35,249.43,249.31,249.35,3816.0,231.5083,231.5825,231.4711,231.5083,3816.0
2022-03-30 14:40:00,249.36,249.37,249.01,249.11,8606.0,231.5176,231.5268,231.1926,231.2854,8606.0
2022-03-30 14:45:00,249.06,249.13,249.05,249.11,4973.0,231.239,231.304,231.2297,231.2854,4973.0
2022-03-30 14:50:00,249.13,249.19,249.04,249.06,6007.0,231.304,231.3597,231.2205,231.239,6007.0
2022-03-30 14:55:00,249.1,249.14,248.95,248.99,5736.0,231.2762,231.3133,231.1369,231.174,5736.0
2022-03-30 15:00:00,249.02,249.02,248.9,249.01,6862.0,231.2019,231.2019,231.0905,231.1926,6862.0
2022-03-30 15:05:00,248.97,249.07,248.94,248.97,7426.0,231.1555,231.2483,231.1276,231.1555,7426.0
2022-03-30 15:10:00,248.96,249.0,248.8,248.93,16035.0,231.1462,231.1833,230.9976,231.1183,16035.0
2022-03-30 15:15:00,248.95,248.98,248.7,248.83,13287.0,231.1369,231.1647,230.9048,231.0255,13287.0
2022-03-30 15:20:00,248.82,248.82,248.44,248.49,7951.0,231.0162,231.0162,230.6634,230.7098,7951.0
2022-03-30 15:25:00,248.49,248.66,248.41,248.66,8280.0,230.7098,230.8676,230.6355,230.8676,8280.0
2022-03-30 15:30:00,248.59,248.94,248.56,248.74,24900.0,230.8027,231.1276,230.7748,230.9419,24900.0
2022-03-30 15:35:00,248.75,248.95,248.69,248.72,12218.0,230.9512,231.1369,230.8955,230.9233,12218.0
2022-03-30 15:40:00,248.74,248.76,248.51,248.72,11923.0,230.9419,230.9605,230.7284,230.9233,11923.0
2022-03-30 15:45:00,248.77,248.95,248.74,248.78,26107.0,230.9698,231.1369,230.9419,230.9791,26107.0
2022-03-30 15:50:00,248.72,248.72,248.39,248.51,35053.0,230.9233,230.9233,230.617,230.7284,35053.0
2022-03-30 15:55:00,248.53,249.09,248.53,249.0,96108.0,230.7469,231.2669,230.7469,231.1833,96108.0
2022-03-31 09:30:00,249.72,250.12,249.39,249.71,74523.0,231.8518,232.2232,231.5454,231.8425,74523.0
2022-03-31 09:35:00,249.6,249.98,249.57,249.63,13849.0,231.7404,232.0932,231.7125,231.7682,13849.0
2022-03-31 09:40:00,249.55,250.01,249.44,250.01,12055.0,231.694,232.121,231.5918,232.121,12055.0
2022-03-31 09:45:00,250.07,250.21,249.66,250.1,12691.0,232.1768,232.3067,231.7961,232.2046,12691.0
2022-03-31 09:50:00,250.09,250.67,250.09,250.35,19804.0,232.1953,232.7338,232.1953,232.4367,19804.0
2022-03-31 09:55:00,250.33,250.33,249.89,249.9,16878.0,232.4181,232.4181,232.0096,232.0189,16878.0
2022-03-31 10:00:00,249.93,250.12,249.66,250.02,16271.0,232.0468,232.2232,231.7961,232.1303,16271.0
2022-03-31 10:05:00,250.05,250.3,249.59,249.75,15711.0,232.1582,232.3903,231.7311,231.8796,15711.0
2022-03-31 10:10:00,249.73,249.89,249.5,249.77,13528.0,231.8611,232.0096,231.6475,231.8982,13528.0
2022-03-31 10:15:00,249.77,249.85,249.53,249.78,9589.0,231.8982,231.9725,231.6754,231.9075,9589.0
2022-03-31 10:20:00,249.8,249.87,249.57,249.75,10727.0,231.9261,231.9911,231.7125,231.8796,10727.0
2022-03-31 10:25:00,249.79,250.04,249.76,250.0,11791.0,231.9168,232.1489,231.8889,232.1118,11791.0
2022-03-31 10:30:00,250.03,250.7,250.03,250.66,14050.0,232.1396,232.7617,232.1396,232.7245,14050.0
2022-03-31 10:35:00,250.67,251.11,250.66,250.7,23828.0,232.7338,233.1423,232.7245,232.7617,23828.0
2022-03-31 10:40:00,250.63,250.68,250.41,250.59,10022.0,232.6967,232.7431,232.4924,232.6595,10022.0
2022-03-31 10:45:00,250.57,251.0,250.56,250.98,11920.0,232.641,233.0402,232.6317,233.0216,11920.0
2022-03-31 10:50:00,250.98,251.05,250.65,250.65,9033.0,233.0216,233.0866,232.7153,232.7153,9033.0
2022-03-31 10:55:00,250.65,251.14,250.61,250.9,10177.0,232.7153,233.1702,232.6781,232.9474,10177.0
2022-03-31 11:00:00,250.9,251.06,250.82,251.01,77095.0,232.9474,233.0959,232.8731,233.0495,77095.0
2022-03-31 11:05:00,251.01,251.1,250.87,251.02,9383.0,233.0495,233.1331,232.9195,233.0588,9383.0
2022-03-31 11:10:00,251.01,251.1,250.91,250.93,9041.0,233.0495,233.1331,232.9566,232.9752,9041.0
2022-03-31 11:15:00,251.01,251.24,250.93,251.14,11181.0,233.0495,233.263,232.9752,233.1702,11181.0
2022-03-31 11:20:00,251.12,251.35,251.09,251.26,22993.0,233.1516,233.3652,233.1238,233.2816,22993.0
2022-03-31 11:25:00,251.26,251.26,250.9,250.91,12590.0,233.2816,233.2816,232.9474,232.9566,12590.0
2022-03-31 11:30:00,250.96,251.04,250.66,250.66,14900.0,233.0031,233.0773,232.7245,232.7245,14900.0
2022-03-31 11:35:00,250.69,250.69,250.36,250.5,9142.0,232.7524,232.7524,232.446,232.576,9142.0
2022-03-31 11:40:00,250.51,250.9,250.51,250.67,9124.0,232.5853,232.9474,232.5853,232.7338,9124.0
2022-03-31 11:45:00,250.62,250.72,250.62,250.7,9720.0,232.6874,232.7802,232.6874,232.7617,9720.0
2022-03-31 11:50:00,250.67,250.69,250.36,250.38,6970.0,232.7338,232.7524,232.446,232.4646,6970.0
2022-03-31 11:55:00,250.36,250.53,250.28,250.52,13278.0,232.446,232.6038,232.3717,232.5946,13278.0
2022-03-31 12:00:00,250.51,250.71,250.14,250.18,11400.0,232.5853,232.771,232.2417,232.2789,11400.0
2022-03-31 12:05:00,250.2,250.48,250.19,250.48,9031.0,232.2975,232.5574,232.2882,232.5574,9031.0
2022-03-31 12:10:00,250.49,250.56,250.44,250.44,10582.0,232.5667,232.6317,232.5203,232.5203,10582.0
2022-03-31 12:15:00,250.41,250.56,250.37,250.54,5558.0,232.4924,232.6317,232.4553,232.6131,5558.0
2022-03-31 12:20:00,250.55,250.55,250.27,250.29,5231.0,232.6224,232.6224,232.3624,232.381,5231.0
2022-03-31 12:25:00,250.26,250.26,250.03,250.04,12727.0,232.3532,232.3532,232.1396,232.1489,12727.0
2022-03-31 12:30:00,250.05,250.28,249.95,250.08,12918.0,232.1582,232.3717,232.0653,232.186,12918.0
2022-03-31 12:35:00,250.07,250.33,249.99,250.22,7513.0,232.1768,232.4181,232.1025,232.316,7513.0
2022-03-31 12:40:00,250.22,250.31,250.07,250.11,7834.0,232.316,232.3996,232.1768,232.2139,7834.0
2022-03-31 12:45:00,250.14,250.14,249.84,249.84,7681.0,232.2417,232.2417,231.9632,231.9632,7681.0
2022-03-31 12:50:00,249.82,249.84,249.7,249.82,7719.0,231.9446,231.9632,231.8332,231.9446,7719.0
2022-03-31 12:55:00,249.82,249.89,249.66,249.7,8194.0,231.9446,232.0096,231.7961,231.8332,8194.0
2022-03-31 13:00:00,249.69,249.75,249.53,249.56,11214.0,231.8239,231.8796,231.6754,231.7032,11214.0
2022-03-31 13:05:00,249.56,249.7,249.5,249.65,12547.0,231.7032,231.8332,231.6475,231.7868,12547.0
2022-03-31 13:10:00,249.63,249.71,249.55,249.63,6534.0,231.7682,231.8425,231.694,231.7682,6534.0
2022-03-31 13:15:00,249.61,249.78,249.52,249.75,5323.0,231.7497,231.9075,231.6661,231.8796,5323.0
2022-03-31 13:20:00,249.67,249.71,249.55,249.59,6599.0,231.8054,231.8425,231.694,231.7311,6599.0
2022-03-31 13:25:00,249.62,249.9,249.57,249.8,6472.0,231.759,232.0189,231.7125,231.9261,6472.0
2022-03-31 13:30:00,249.82,249.99,249.81,249.87,7895.0,231.9446,232.1025,231.9354,231.9911,7895.0
2022-03-31 13:35:00,249.87,249.88,249.66,249.71,8995.0,231.9911,232.0003,231.7961,231.8425,8995.0
2022-03-31 13:40:00,249.76,249.89,249.7,249.86,5844.0,231.8889,232.0096,231.8332,231.9818,5844.0
2022-03-31 13:45:00,249.86,249.89,249.55,249.73,7657.0,231.9818,232.0096,231.694,231.8611,7657.0
2022-03-31 13:50:00,249.74,249.8,249.55,249.67,9177.0,231.8704,231.9261,231.694,231.8054,9177.0
2022-03-31 13:55:00,249.65,249.75,249.51,249.55,10334.0,231.7868,231.8796,231.6568,231.694,10334.0
2022-03-31 14:00:00,249.54,249.62,249.45,249.5,23571.0,231.6847,231.759,231.6011,231.6475,23571.0
2022-03-31 14:05:00,249.52,249.55,249.43,249.49,24067.0,231.6661,231.694,231.5825,231.6383,24067.0
2022-03-31 14:10:00,249.48,249.49,249.06,249.06,31803.0,231.629,231.6383,231.239,231.239,31803.0
2022-03-31 14:15:00,249.05,249.17,249.01,249.16,9849.0,231.2297,231.3411,231.1926,231.3319,9849.0
2022-03-31 14:20:00,249.18,249.46,249.17,249.39,8242.0,231.3504,231.6104,231.3411,231.5454,8242.0
2022-03-31 14:25:00,249.39,249.5,249.18,249.44,6972.0,231.5454,231.6475,231.3504,231.5918,6972.0
2022-03-31 14:30:00,249.4,249.61,249.34,249.38,8494.0,231.5547,231.7497,231.499,231.5361,8494.0
2022-03-31 14:35:00,249.4,249.73,249.37,249.73,7242.0,231.5547,231.8611,231.5268,231.8611,7242.0
2022-03-31 14:40:00,249.76,249.87,249.72,249.75,7520.0,231.8889,231.9911,231.8518,231.8796,7520.0
2022-03-31 14:45:00,249.75,249.81,249.64,249.73,8315.0,231.8796,231.9354,231.7775,231.8611,8315.0
2022-03-31 14:50:00,249.7,249.73,249.6,249.66,6555.0,231.8332,231.8611,231.7404,231.7961,6555.0
2022-03-31 14:55:00,249.65,249.78,249.57,249.78,8857.0,231.7868,231.9075,231.7125,231.9075,8857.0
2022-03-31 15:00:00,249.8,250.06,249.76,249.78,14194.0,231.9261,232.1675,231.8889,231.9075,14194.0
2022-03-31 15:05:00,249.71,249.89,249.67,249.89,7900.0,231.8425,232.0096,231.8054,232.0096,7900.0
2022-03-31 15:10:00,249.91,249.91,249.5,249.54,11104.0,232.0282,232.0282,231.6475,231.6847,11104.0
2022-03-31 15:15:00,249.56,249.57,249.4,249.4,11315.0,231.7032,231.7125,231.5547,231.5547,11315.0
2022-03-31 15:20:00,249.37,249.37,248.96,249.06,24895.0,231.5268,231.5268,231.1462,231.239,24895.0
2022-03-31 15:25:00,249.07,249.13,248.93,249.04,11010.0,231.2483,231.304,231.1183,231.2205,11010.0
2022-03-31 15:30:00,249.03,249.07,248.77,248.87,30885.0,231.2112,231.2483,230.9698,231.0626,30885.0
2022-03-31 15:35:00,248.85,248.99,248.7,248.88,30848.0,231.044,231.174,230.9048,231.0719,30848.0
2022-03-31 15:40:00,248.83,248.83,248.65,248.73,26159.0,231.0255,231.0255,230.8584,230.9326,26159.0
2022-03-31 15:45:00,248.76,248.83,248.6,248.68,57001.0,230.9605,231.0255,230.8119,230.8862,57001.0
2022-03-31 15:50:00,248.66,248.84,248.28,248.4,85763.0,230.8676,231.0348,230.5148,230.6262,85763.0
2022-03-31 15:55:00,248.39,248.39,247.28,247.28,366513.0,230.617,230.617,229.5864,229.5864,366513.0
2022-04-01 09:30:00,248.12,249.12,248.1,248.41,59058.0,230.3663,231.2947,230.3477,230.6355,59058.0
2022-04-01 09:35:00,248.44,248.44,247.13,247.6,23176.0,230.6634,230.6634,229.4471,229.8835,23176.0
2022-04-01 09:40:00,247.64,247.76,247.43,247.66,22999.0,229.9206,230.032,229.7257,229.9392,22999.0
2022-04-01 09:45:00,247.79,247.85,247.31,247.52,8812.0,230.0599,230.1156,229.6142,229.8092,8812.0
2022-04-01 09:50:00,247.53,248.12,247.43,248.02,12926.0,229.8185,230.3663,229.7257,230.2734,12926.0
2022-04-01 09:55:00,247.98,248.4,247.85,248.4,10730.0,230.2363,230.6262,230.1156,230.6262,10730.0
2022-04-01 10:00:00,248.32,248.34,248.01,248.22,19475.0,230.552,230.5705,230.2642,230.4591,19475.0
2022-04-01 10:05:00,248.24,248.31,247.89,247.89,10661.0,230.4777,230.5427,230.1527,230.1527,10661.0
2022-04-01 10:10:00,247.88,248.26,247.85,248.17,7988.0,230.1435,230.4963,230.1156,230.4127,7988.0
2022-04-01 10:15:00,248.15,248.15,247.45,247.6,8097.0,230.3941,230.3941,229.7442,229.8835,8097.0
2022-04-01 10:20:00,247.6,247.61,247.14,247.3,7823.0,229.8835,229.8928,229.4564,229.605,7823.0
2022-04-01 10:25:00,247.3,247.38,247.12,247.2,17241.0,229.605,229.6792,229.4378,229.5121,17241.0
2022-04-01 10:30:00,247.23,247.48,247.19,247.36,10374.0,229.54,229.7721,229.5028,229.6607,10374.0
2022-04-01 10:35:00,247.35,247.35,247.05,247.14,6295.0,229.6514,229.6514,229.3728,229.4564,6295.0
2022-04-01 10:40:00,247.17,247.33,246.82,246.85,12362.0,229.4843,229.6328,229.1593,229.1872,12362.0
2022-04-01 10:45:00,246.86,247.37,246.8,247.3,12190.0,229.1964,229.6699,229.1407,229.605,12190.0
2022-04-01 10:50:00,247.4,247.9,247.29,247.68,10522.0,229.6978,230.162,229.5957,229.9578,10522.0
2022-04-01 10:55:00,247.67,247.67,247.34,247.38,5368.0,229.9485,229.9485,229.6421,229.6792,5368.0
2022-04-01 11:00:00,247.34,247.44,247.12,247.18,6303.0,229.6421,229.7349,229.4378,229.4935,6303.0
2022-04-01 11:05:00,247.18,247.59,247.15,247.51,6875.0,229.4935,229.8742,229.4657,229.7999,6875.0
2022-04-01 11:10:00,247.52,247.52,247.05,247.1,7679.0,229.8092,229.8092,229.3728,229.4193,7679.0
2022-04-01 11:15:00,247.08,247.44,246.99,247.44,5387.0,229.4007,229.7349,229.3171,229.7349,5387.0
2022-04-01 11:20:00,247.48,247.57,247.27,247.4,8407.0,229.7721,229.8556,229.5771,229.6978,8407.0
2022-04-01 11:25:00,247.47,247.74,247.46,247.54,5045.0,229.7628,230.0135,229.7535,229.8278,5045.0
2022-04-01 11:30:00,247.52,247.52,247.27,247.37,6240.0,229.8092,229.8092,229.5771,229.6699,6240.0
2022-04-01 11:35:00,247.3,247.3,246.85,247.0,19517.0,229.605,229.605,229.1872,229.3264,19517.0
2022-04-01 11:40:00,246.78,246.78,246.5,246.63,6200.0,229.1222,229.1222,228.8622,228.9829,6200.0
2022-04-01 11:45:00,246.55,246.56,246.33,246.4,8872.0,228.9086,228.9179,228.7044,228.7694,8872.0
2022-04-01 11:50:00,246.4,246.69,246.3,246.69,4912.0,228.7694,229.0386,228.6765,229.0386,4912.0
2022-04-01 11:55:00,246.61,246.61,246.28,246.52,10068.0,228.9643,228.9643,228.6579,228.8808,10068.0
2022-04-01 12:00:00,246.51,246.73,246.41,246.61,13145.0,228.8715,229.0757,228.7786,228.9643,13145.0
2022-04-01 12:05:00,246.58,246.58,246.18,246.41,10530.0,228.9365,228.9365,228.5651,228.7786,10530.0
2022-04-01 12:10:00,246.4,246.49,246.18,246.46,13864.0,228.7694,228.8529,228.5651,228.8251,13864.0
2022-04-01 12:15:00,246.48,246.83,246.48,246.78,10449.0,228.8436,229.1686,228.8436,229.1222,10449.0
2022-04-01 12:20:00,246.79,246.85,246.62,246.62,10574.0,229.1314,229.1872,228.9736,228.9736,10574.0
2022-04-01 12:25:00,246.64,246.75,246.55,246.75,8084.0,228.9922,229.0943,228.9086,229.0943,8084.0
2022-04-01 12:30:00,246.74,246.74,246.38,246.49,16041.0,229.085,229.085,228.7508,228.8529,16041.0
2022-04-01 12:35:00,246.44,246.53,246.26,246.53,4284.0,228.8065,228.89,228.6394,228.89,4284.0
2022-04-01 12:40:00,246.5,246.67,246.39,246.65,6984.0,228.8622,229.02,228.7601,229.0015,6984.0
2022-04-01 12:45:00,246.63,246.88,246.57,246.86,9030.0,228.9829,229.215,228.9272,229.1964,9030.0
2022-04-01 12:50:00,246.84,246.84,246.65,246.84,6458.0,229.1779,229.1779,229.0015,229.1779,6458.0
2022-04-01 12:55:00,246.81,247.03,246.81,246.95,9432.0,229.15,229.3543,229.15,229.28,9432.0
2022-04-01 13:00:00,246.98,247.0,246.85,246.94,5582.0,229.3079,229.3264,229.1872,229.2707,5582.0
2022-04-01 13:05:00,246.92,247.01,246.68,246.7,13791.0,229.2521,229.3357,229.0293,229.0479,13791.0
2022-04-01 13:10:00,246.69,246.86,246.69,246.79,9263.0,229.0386,229.1964,229.0386,229.1314,9263.0
2022-04-01 13:15:00,246.77,246.89,246.73,246.89,8222.0,229.1129,229.2243,229.0757,229.2243,8222.0
2022-04-01 13:20:00,246.86,246.86,246.51,246.82,9318.0,229.1964,229.1964,228.8715,229.1593,9318.0
2022-04-01 13:25:00,246.76,246.81,246.67,246.76,5667.0,229.1036,229.15,229.02,229.1036,5667.0
2022-04-01 13:30:00,246.78,246.98,246.74,246.98,5215.0,229.1222,229.3079,229.085,229.3079,5215.0
2022-04-01 13:35:00,246.96,247.3,246.91,247.26,8349.0,229.2893,229.605,229.2429,229.5678,8349.0
2022-04-01 13:40:00,247.26,247.37,247.24,247.28,5841.0,229.5678,229.6699,229.5492,229.5864,5841.0
2022-04-01 13:45:00,247.26,247.3,247.17,247.28,6970.0,229.5678,229.605,229.4843,229.5864,6970.0
2022-04-01 13:50:00,247.26,247.31,247.22,247.27,4912.0,229.5678,229.6142,229.5307,229.5771,4912.0
2022-04-01 13:55:00,247.22,247.61,247.21,247.61,10541.0,229.5307,229.8928,229.5214,229.8928,10541.0
2022-04-01 14:00:00,247.59,247.86,247.59,247.86,11676.0,229.8742,230.1249,229.8742,230.1249,11676.0
2022-04-01 14:05:00,247.9,248.08,247.75,247.8,11943.0,230.162,230.3291,230.0228,230.0692,11943.0
2022-04-01 14:10:00,247.86,247.92,247.78,247.88,8702.0,230.1249,230.1806,230.0506,230.1435,8702.0
2022-04-01 14:15:00,247.96,248.02,247.86,247.86,6825.0,230.2177,230.2734,230.1249,230.1249,6825.0
2022-04-01 14:20:00,247.85,248.11,247.85,248.05,7611.0,230.1156,230.357,230.1156,230.3013,7611.0
2022-04-01 14:25:00,248.02,248.43,248.02,248.43,8693.0,230.2734,230.6541,230.2734,230.6541,8693.0
2022-04-01 14:30:00,248.44,248.69,248.43,248.69,10028.0,230.6634,230.8955,230.6541,230.8955,10028.0
2022-04-01 14:35:00,248.7,248.71,248.56,248.59,6368.0,230.9048,230.9141,230.7748,230.8027,6368.0
2022-04-01 14:40:00,248.59,248.72,248.53,248.72,7192.0,230.8027,230.9233,230.7469,230.9233,7192.0
2022-04-01 14:45:00,248.72,248.81,248.66,248.68,9145.0,230.9233,231.0069,230.8676,230.8862,9145.0
2022-04-01 14:50:00,248.68,248.68,248.48,248.51,8579.0,230.8862,230.8862,230.7005,230.7284,8579.0
2022-04-01 14:55:00,248.55,248.58,248.26,248.33,5256.0,230.7655,230.7934,230.4963,230.5613,5256.0
2022-04-01 15:00:00,248.31,248.61,248.3,248.44,7095.0,230.5427,230.8212,230.5334,230.6634,7095.0
2022-04-01 15:05:00,248.44,248.59,248.37,248.49,6135.0,230.6634,230.8027,230.5984,230.7098,6135.0
2022-04-01 15:10:00,248.47,248.51,248.26,248.48,14047.0,230.6912,230.7284,230.4963,230.7005,14047.0
2022-04-01 15:15:00,248.51,248.63,248.22,248.22,10721.0,230.7284,230.8398,230.4591,230.4591,10721.0
2022-04-01 15:20:00,248.12,248.24,248.01,248.16,9738.0,230.3663,230.4777,230.2642,230.4034,9738.0
2022-04-01 15:25:00,248.18,248.31,248.16,248.28,8725.0,230.422,230.5427,230.4034,230.5148,8725.0
2022-04-01 15:30:00,248.3,248.38,248.1,248.19,17275.0,230.5334,230.6077,230.3477,230.4313,17275.0
2022-04-01 15:35:00,248.19,248.26,247.98,248.16,13294.0,230.4313,230.4963,230.2363,230.4034,13294.0
2022-04-01 15:40:00,248.17,248.38,248.02,248.22,16003.0,230.4127,230.6077,230.2734,230.4591,16003.0
2022-04-01 15:45:00,248.2,248.38,248.07,248.38,22982.0,230.4406,230.6077,230.3199,230.6077,22982.0
2022-04-01 15:50:00,248.41,249.15,248.41,249.07,44227.0,230.6355,231.3226,230.6355,231.2483,44227.0
2022-04-01 15:55:00,249.08,249.43,248.98,249.15,107460.0,231.2576,231.5825,231.1647,231.3226,107460.0
2022-04-04 09:30:00,246.79,247.27,244.82,245.22,122241.0,229.1314,229.5771,227.3024,227.6738,122241.0
2022-04-04 09:35:00,245.19,245.25,243.84,243.88,42619.0,227.6459,227.7016,226.3925,226.4297,42619.0
2022-04-04 09:40:00,243.95,244.56,243.62,243.71,39423.0,226.4947,227.061,226.1883,226.2718,39423.0
2022-04-04 09:45:00,243.65,243.76,243.31,243.72,24806.0,226.2161,226.3183,225.9004,226.2811,24806.0
2022-04-04 09:50:00,243.74,243.98,243.6,243.76,34720.0,226.2997,226.5225,226.1697,226.3183,34720.0
2022-04-04 09:55:00,243.71,243.93,243.52,243.64,33987.0,226.2718,226.4761,226.0954,226.2068,33987.0
2022-04-04 10:00:00,243.57,244.05,243.51,243.99,22883.0,226.1418,226.5875,226.0861,226.5318,22883.0
2022-04-04 10:05:00,243.95,244.38,243.61,243.61,17865.0,226.4947,226.8939,226.179,226.179,17865.0
2022-04-04 10:10:00,243.6,243.63,242.68,242.97,27409.0,226.1697,226.1976,225.3155,225.5848,27409.0
2022-04-04 10:15:00,243.0,243.09,242.38,242.75,22403.0,225.6126,225.6962,225.037,225.3805,22403.0
2022-04-04 10:20:00,242.75,243.3,242.58,243.26,18850.0,225.3805,225.8912,225.2227,225.854,18850.0
2022-04-04 10:25:00,243.26,243.59,242.91,243.55,31086.0,225.854,226.1604,225.5291,226.1233,31086.0
2022-04-04 10:30:00,243.6,243.7,243.27,243.28,26688.0,226.1697,226.2625,225.8633,225.8726,26688.0
2022-04-04 10:35:00,243.3,243.7,243.28,243.38,24252.0,225.8912,226.2625,225.8726,225.9654,24252.0
2022-04-04 10:40:00,243.36,243.49,243.17,243.17,9056.0,225.9469,226.0676,225.7705,225.7705,9056.0
2022-04-04 10:45:00,243.16,243.64,243.1,243.64,13102.0,225.7612,226.2068,225.7055,226.2068,13102.0
2022-04-04 10:50:00,243.6,244.18,243.6,243.87,25550.0,226.1697,226.7082,226.1697,226.4204,25550.0
2022-04-04 10:55:00,243.84,244.17,243.84,244.06,16265.0,226.3925,226.6989,226.3925,226.5968,16265.0
2022-04-04 11:00:00,244.0,244.32,243.97,244.25,10438.0,226.5411,226.8382,226.5132,226.7732,10438.0
2022-04-04 11:05:00,244.17,244.62,244.16,244.54,12421.0,226.6989,227.1167,226.6896,227.0424,12421.0
2022-04-04 11:10:00,244.48,244.63,244.25,244.46,11233.0,226.9867,227.126,226.7732,226.9682,11233.0
2022-04-04 11:15:00,244.44,244.72,244.21,244.72,11370.0,226.9496,227.2096,226.7361,227.2096,11370.0
2022-04-04 11:20:00,244.69,244.91,244.61,244.84,10681.0,227.1817,227.386,227.1074,227.321,10681.0
2022-04-04 11:25:00,244.81,244.82,244.59,244.69,14726.0,227.2931,227.3024,227.0889,227.1817,14726.0
2022-04-04 11:30:00,244.71,244.79,244.39,244.39,21738.0,227.2003,227.2746,226.9032,226.9032,21738.0
2022-04-04 11:35:00,244.37,244.48,244.11,244.48,15768.0,226.8846,226.9867,226.6432,226.9867,15768.0
2022-04-04 11:40:00,244.48,244.48,244.24,244.38,15049.0,226.9867,226.9867,226.7639,226.8939,15049.0
2022-04-04 11:45:00,244.4,244.67,244.33,244.56,10766.0,226.9125,227.1631,226.8475,227.061,10766.0
2022-04-04 11:50:00,244.56,244.74,244.54,244.7,8913.0,227.061,227.2281,227.0424,227.191,8913.0
2022-04-04 11:55:00,244.71,244.9,244.62,244.78,11927.0,227.2003,227.3767,227.1167,227.2653,11927.0
2022-04-04 12:00:00,244.74,244.89,244.65,244.78,8788.0,227.2281,227.3674,227.1446,227.2653,8788.0
2022-04-04 12:05:00,244.83,245.1,244.83,245.05,12094.0,227.3117,227.5624,227.3117,227.5159,12094.0
2022-04-04 12:10:00,245.01,245.63,244.88,245.46,59763.0,227.4788,228.0544,227.3581,227.8966,59763.0
2022-04-04 12:15:00,245.41,245.47,245.12,245.28,15383.0,227.8502,227.9059,227.5809,227.7295,15383.0
2022-04-04 12:20:00,245.26,245.28,245.04,245.26,13776.0,227.7109,227.7295,227.5067,227.7109,13776.0
2022-04-04 12:25:00,245.29,245.46,245.14,245.28,12691.0,227.7388,227.8966,227.5995,227.7295,12691.0
2022-04-04 12:30:00,245.28,245.37,245.25,245.33,6533.0,227.7295,227.8131,227.7016,227.7759,6533.0
2022-04-04 12:35:00,245.34,245.45,245.29,245.42,6755.0,227.7852,227.8873,227.7388,227.8595,6755.0
2022-04-04 12:40:00,245.43,245.5,245.27,245.36,6371.0,227.8688,227.9337,227.7202,227.8038,6371.0
2022-04-04 12:45:00,245.35,245.66,245.34,245.66,11758.0,227.7945,228.0823,227.7852,228.0823,11758.0
2022-04-04 12:50:00,245.65,245.67,245.47,245.47,7765.0,228.073,228.0916,227.9059,227.9059,7765.0
2022-04-04 12:55:00,245.46,245.5,245.3,245.36,7167.0,227.8966,227.9337,227.7481,227.8038,7167.0
2022-04-04 13:00:00,245.35,245.51,245.33,245.42,11373.0,227.7945,227.943,227.7759,227.8595,11373.0
2022-04-04 13:05:00,245.4,245.54,245.37,245.5,4952.0,227.8409,227.9709,227.8131,227.9337,4952.0
2022-04-04 13:10:00,245.52,245.71,245.52,245.67,10637.0,227.9523,228.1287,227.9523,228.0916,10637.0
2022-04-04 13:15:00,245.64,245.97,245.64,245.93,6719.0,228.0637,228.3701,228.0637,228.333,6719.0
2022-04-04 13:20:00,245.94,245.99,245.78,245.79,9018.0,228.3423,228.3887,228.1937,228.203,9018.0
2022-04-04 13:25:00,245.74,245.9,245.74,245.78,5697.0,228.1566,228.3051,228.1566,228.1937,5697.0
2022-04-04 13:30:00,245.78,245.94,245.76,245.91,5486.0,228.1937,228.3423,228.1751,228.3144,5486.0
2022-04-04 13:35:00,245.89,246.0,245.75,245.76,6579.0,228.2958,228.398,228.1659,228.1751,6579.0
2022-04-04 13:40:00,245.75,245.87,245.58,245.86,10650.0,228.1659,228.2773,228.008,228.268,10650.0
2022-04-04 13:45:00,245.84,245.84,245.53,245.53,7455.0,228.2494,228.2494,227.9616,227.9616,7455.0
2022-04-04 13:50:00,245.6,245.69,245.4,245.69,6678.0,228.0266,228.1102,227.8409,228.1102,6678.0
2022-04-04 13:55:00,245.69,245.91,245.66,245.91,7772.0,228.1102,228.3144,228.0823,228.3144,7772.0
2022-04-04 14:00:00,245.89,246.0,245.88,246.0,3912.0,228.2958,228.398,228.2866,228.398,3912.0
2022-04-04 14:05:00,246.08,246.11,245.82,245.82,6311.0,228.4722,228.5001,228.2309,228.2309,6311.0
2022-04-04 14:10:00,245.76,245.81,245.62,245.64,5974.0,228.1751,228.2216,228.0452,228.0637,5974.0
2022-04-04 14:15:00,245.66,245.84,245.65,245.81,5258.0,228.0823,228.2494,228.073,228.2216,5258.0
2022-04-04 14:20:00,245.8,245.93,245.75,245.83,13161.0,228.2123,228.333,228.1659,228.2401,13161.0
2022-04-04 14:25:00,245.82,246.02,245.79,245.99,7455.0,228.2309,228.4165,228.203,228.3887,7455.0
2022-04-04 14:30:00,245.99,246.06,245.87,246.06,8249.0,228.3887,228.4537,228.2773,228.4537,8249.0
2022-04-04 14:35:00,246.07,246.09,245.94,246.0,6457.0,228.463,228.4815,228.3423,228.398,6457.0
2022-04-04 14:40:00,245.94,245.97,245.86,245.96,3514.0,228.3423,228.3701,228.268,228.3608,3514.0
2022-04-04 14:45:00,246.01,246.17,245.99,246.11,7205.0,228.4073,228.5558,228.3887,228.5001,7205.0
2022-04-04 14:50:00,246.11,246.18,246.05,246.18,6487.0,228.5001,228.5651,228.4444,228.5651,6487.0
2022-04-04 14:55:00,246.19,246.45,246.19,246.29,38540.0,228.5744,228.8158,228.5744,228.6672,38540.0
2022-04-04 15:00:00,246.29,246.47,246.26,246.34,12840.0,228.6672,228.8343,228.6394,228.7136,12840.0
2022-04-04 15:05:00,246.36,246.45,246.3,246.42,7162.0,228.7322,228.8158,228.6765,228.7879,7162.0
2022-04-04 15:10:00,246.43,246.43,246.15,246.19,9400.0,228.7972,228.7972,228.5372,228.5744,9400.0
2022-04-04 15:15:00,246.16,246.16,246.06,246.06,8402.0,228.5465,228.5465,228.4537,228.4537,8402.0
2022-04-04 15:20:00,246.09,246.2,246.01,246.17,9107.0,228.4815,228.5837,228.4073,228.5558,9107.0
2022-04-04 15:25:00,246.17,246.19,246.02,246.11,9825.0,228.5558,228.5744,228.4165,228.5001,9825.0
2022-04-04 15:30:00,246.17,246.31,246.04,246.19,11185.0,228.5558,228.6858,228.4351,228.5744,11185.0
2022-04-04 15:35:00,246.16,246.27,246.15,246.19,13848.0,228.5465,228.6487,228.5372,228.5744,13848.0
2022-04-04 15:40:00,246.23,246.37,246.18,246.26,15520.0,228.6115,228.7415,228.5651,228.6394,15520.0
2022-04-04 15:45:00,246.24,246.64,246.2,246.35,28553.0,228.6208,228.9922,228.5837,228.7229,28553.0
2022-04-04 15:50:00,246.43,246.82,246.43,246.7,50124.0,228.7972,229.1593,228.7972,229.0479,50124.0
2022-04-04 15:55:00,246.67,246.98,246.4,246.93,111996.0,229.02,229.3079,228.7694,229.2614,111996.0
2022-04-05 09:30:00,246.1,246.69,245.43,246.63,76483.0,228.4908,229.0386,227.8688,228.9829,76483.0
2022-04-05 09:35:00,246.73,247.3,246.47,246.74,22528.0,229.0757,229.605,228.8343,229.085,22528.0
2022-04-05 09:40:00,246.8,246.84,246.35,246.56,51204.0,229.1407,229.1779,228.7229,228.9179,51204.0
2022-04-05 09:45:00,246.55,247.54,246.54,247.08,16329.0,228.9086,229.8278,228.8993,229.4007,16329.0
2022-04-05 09:50:00,247.13,247.32,246.68,247.02,16271.0,229.4471,229.6235,229.0293,229.345,16271.0
2022-04-05 09:55:00,247.01,247.09,246.59,246.65,11862.0,229.3357,229.41,228.9458,229.0015,11862.0
2022-04-05 10:00:00,246.64,247.33,246.63,247.23,9132.0,228.9922,229.6328,228.9829,229.54,9132.0
2022-04-05 10:05:00,247.24,247.31,246.72,246.79,16556.0,229.5492,229.6142,229.0665,229.1314,16556.0
2022-04-05 10:10:00,246.83,246.9,246.6,246.88,10386.0,229.1686,229.2336,228.955,229.215,10386.0
2022-04-05 10:15:00,246.89,246.89,246.22,246.71,11175.0,229.2243,229.2243,228.6022,229.0572,11175.0
2022-04-05 10:20:00,246.78,246.99,246.63,246.68,19627.0,229.1222,229.3171,228.9829,229.0293,19627.0
2022-04-05 10:25:00,246.67,247.09,246.67,247.05,15474.0,229.02,229.41,229.02,229.3728,15474.0
2022-04-05 10:30:00,247.08,247.27,246.78,246.8,10048.0,229.4007,229.5771,229.1222,229.1407,10048.0
2022-04-05 10:35:00,246.77,247.05,246.64,246.97,9183.0,229.1129,229.3728,228.9922,229.2986,9183.0
2022-04-05 10:40:00,246.98,247.91,246.92,247.84,10952.0,229.3079,230.1713,229.2521,230.1063,10952.0
2022-04-05 10:45:00,247.87,248.43,247.71,248.34,23675.0,230.1342,230.6541,229.9856,230.5705,23675.0
2022-04-05 10:50:00,248.37,248.46,248.09,248.42,13532.0,230.5984,230.682,230.3384,230.6448,13532.0
2022-04-05 10:55:00,248.4,248.56,248.12,248.15,25524.0,230.6262,230.7748,230.3663,230.3941,25524.0
2022-04-05 11:00:00,248.15,248.28,247.94,248.17,15165.0,230.3941,230.5148,230.1992,230.4127,15165.0
2022-04-05 11:05:00,248.2,248.27,248.02,248.17,7433.0,230.4406,230.5055,230.2734,230.4127,7433.0
2022-04-05 11:10:00,248.18,248.4,248.09,248.28,10059.0,230.422,230.6262,230.3384,230.5148,10059.0
2022-04-05 11:15:00,248.28,248.51,248.15,248.21,15145.0,230.5148,230.7284,230.3941,230.4498,15145.0
2022-04-05 11:20:00,248.19,248.39,248.07,248.07,15531.0,230.4313,230.617,230.3199,230.3199,15531.0
2022-04-05 11:25:00,248.06,248.24,247.97,248.16,9442.0,230.3106,230.4777,230.227,230.4034,9442.0
2022-04-05 11:30:00,248.16,248.45,248.11,248.45,17805.0,230.4034,230.6727,230.357,230.6727,17805.0
2022-04-05 11:35:00,248.47,248.68,248.02,248.08,23842.0,230.6912,230.8862,230.2734,230.3291,23842.0
2022-04-05 11:40:00,248.08,248.49,247.91,248.42,8193.0,230.3291,230.7098,230.1713,230.6448,8193.0
2022-04-05 11:45:00,248.59,248.59,248.21,248.31,7996.0,230.8027,230.8027,230.4498,230.5427,7996.0
2022-04-05 11:50:00,248.35,248.42,248.2,248.34,10379.0,230.5798,230.6448,230.4406,230.5705,10379.0
2022-04-05 11:55:00,248.34,248.43,248.31,248.38,6086.0,230.5705,230.6541,230.5427,230.6077,6086.0
2022-04-05 12:00:00,248.34,248.41,248.18,248.41,5289.0,230.5705,230.6355,230.422,230.6355,5289.0
2022-04-05 12:05:00,248.46,248.7,248.44,248.58,5650.0,230.682,230.9048,230.6634,230.7934,5650.0
2022-04-05 12:10:00,248.59,248.64,248.38,248.47,6557.0,230.8027,230.8491,230.6077,230.6912,6557.0
2022-04-05 12:15:00,248.51,248.72,248.47,248.47,7814.0,230.7284,230.9233,230.6912,230.6912,7814.0
2022-04-05 12:20:00,248.45,248.61,248.41,248.59,20375.0,230.6727,230.8212,230.6355,230.8027,20375.0
2022-04-05 12:25:00,248.59,248.85,248.54,248.78,11820.0,230.8027,231.044,230.7562,230.9791,11820.0
2022-04-05 12:30:00,248.76,248.95,248.76,248.82,9428.0,230.9605,231.1369,230.9605,231.0162,9428.0
2022-04-05 12:35:00,248.79,248.9,248.66,248.89,7658.0,230.9883,231.0905,230.8676,231.0812,7658.0
2022-04-05 12:40:00,248.87,248.87,248.55,248.56,7467.0,231.0626,231.0626,230.7655,230.7748,7467.0
2022-04-05 12:45:00,248.6,248.86,248.55,248.86,7929.0,230.8119,231.0533,230.7655,231.0533,7929.0
2022-04-05 12:50:00,248.83,248.9,248.76,248.83,4709.0,231.0255,231.0905,230.9605,231.0255,4709.0
2022-04-05 12:55:00,248.78,248.95,248.73,248.89,10316.0,230.9791,231.1369,230.9326,231.0812,10316.0
2022-04-05 13:00:00,248.9,248.9,248.68,248.81,17232.0,231.0905,231.0905,230.8862,231.0069,17232.0
2022-04-05 13:05:00,248.8,249.06,248.78,249.06,9877.0,230.9976,231.239,230.9791,231.239,9877.0
2022-04-05 13:10:00,249.11,249.14,248.96,249.14,22463.0,231.2854,231.3133,231.1462,231.3133,22463.0
2022-04-05 13:15:00,249.15,249.5,249.08,249.44,7629.0,231.3226,231.6475,231.2576,231.5918,7629.0
2022-04-05 13:20:00,249.5,249.74,249.47,249.52,4947.0,231.6475,231.8704,231.6197,231.6661,4947.0
2022-04-05 13:25:00,249.53,249.53,249.27,249.38,4973.0,231.6754,231.6754,231.434,231.5361,4973.0
2022-04-05 13:30:00,249.38,249.39,249.23,249.28,4261.0,231.5361,231.5454,231.3969,231.4433,4261.0
2022-04-05 13:35:00,249.31,249.31,249.17,249.22,5785.0,231.4711,231.4711,231.3411,231.3876,5785.0
2022-04-05 13:40:00,249.22,249.29,249.16,249.26,5567.0,231.3876,231.4526,231.3319,231.4247,5567.0
2022-04-05 13:45:00,249.32,249.32,249.0,249.0,3746.0,231.4804,231.4804,231.1833,231.1833,3746.0
2022-04-05 13:50:00,249.0,249.0,248.75,248.75,5395.0,231.1833,231.1833,230.9512,230.9512,5395.0
2022-04-05 13:55:00,248.73,248.85,248.64,248.7,5994.0,230.9326,231.044,230.8491,230.9048,5994.0
2022-04-05 14:00:00,248.65,248.71,248.53,248.62,4388.0,230.8584,230.9141,230.7469,230.8305,4388.0
2022-04-05 14:05:00,248.6,248.82,248.56,248.78,4368.0,230.8119,231.0162,230.7748,230.9791,4368.0
2022-04-05 14:10:00,248.75,248.88,248.69,248.75,6067.0,230.9512,231.0719,230.8955,230.9512,6067.0
2022-04-05 14:15:00,248.74,248.93,248.72,248.87,21301.0,230.9419,231.1183,230.9233,231.0626,21301.0
2022-04-05 14:20:00,248.91,249.16,248.88,249.12,25156.0,231.0998,231.3319,231.0719,231.2947,25156.0
2022-04-05 14:25:00,249.13,249.36,249.13,249.27,14009.0,231.304,231.5176,231.304,231.434,14009.0
2022-04-05 14:30:00,249.32,249.32,249.13,249.16,11130.0,231.4804,231.4804,231.304,231.3319,11130.0
2022-04-05 14:35:00,249.17,249.34,249.15,249.24,9380.0,231.3411,231.499,231.3226,231.4061,9380.0
2022-04-05 14:40:00,249.21,249.42,249.21,249.35,7440.0,231.3783,231.5733,231.3783,231.5083,7440.0
2022-04-05 14:45:00,249.35,249.48,249.31,249.33,16758.0,231.5083,231.629,231.4711,231.4897,16758.0
2022-04-05 14:50:00,249.35,249.49,249.32,249.4,14612.0,231.5083,231.6383,231.4804,231.5547,14612.0
2022-04-05 14:55:00,249.43,249.53,249.12,249.37,59287.0,231.5825,231.6754,231.2947,231.5268,59287.0
2022-04-05 15:00:00,249.39,249.52,249.13,249.16,33384.0,231.5454,231.6661,231.304,231.3319,33384.0
2022-04-05 15:05:00,249.13,249.13,248.89,249.02,10843.0,231.304,231.304,231.0812,231.2019,10843.0
2022-04-05 15:10:00,249.04,249.04,248.86,248.91,21239.0,231.2205,231.2205,231.0533,231.0998,21239.0
2022-04-05 15:15:00,248.91,248.99,248.82,248.83,22365.0,231.0998,231.174,231.0162,231.0255,22365.0
2022-04-05 15:20:00,248.85,248.85,248.59,248.77,14615.0,231.044,231.044,230.8027,230.9698,14615.0
2022-04-05 15:25:00,248.79,248.79,248.4,248.47,13952.0,230.9883,230.9883,230.6262,230.6912,13952.0
2022-04-05 15:30:00,248.5,248.53,248.18,248.38,34479.0,230.7191,230.7469,230.422,230.6077,34479.0
2022-04-05 15:35:00,248.38,248.41,248.14,248.25,24623.0,230.6077,230.6355,230.3848,230.487,24623.0
2022-04-05 15:40:00,248.26,248.32,248.14,248.2,26073.0,230.4963,230.552,230.3848,230.4406,26073.0
2022-04-05 15:45:00,248.25,248.25,247.99,248.1,38989.0,230.487,230.487,230.2456,230.3477,38989.0
2022-04-05 15:50:00,248.1,248.53,248.01,248.41,55038.0,230.3477,230.7469,230.2642,230.6355,55038.0
2022-04-05 15:55:00,248.39,248.61,248.21,248.61,141376.0,230.617,230.8212,230.4498,230.8212,141376.0
2022-04-06 09:30:00,247.64,248.15,246.75,247.02,103097.0,229.9206,230.3941,229.0943,229.345,103097.0
2022-04-06 09:35:00,246.93,247.18,246.65,247.08,35037.0,229.2614,229.4935,229.0015,229.4007,35037.0
2022-04-06 09:40:00,247.05,247.06,246.62,246.62,16952.0,229.3728,229.3821,228.9736,228.9736,16952.0
2022-04-06 09:45:00,246.62,246.72,246.24,246.4,28873.0,228.9736,229.0665,228.6208,228.7694,28873.0
2022-04-06 09:50:00,246.41,246.6,245.98,246.54,16234.0,228.7786,228.955,228.3794,228.8993,16234.0
2022-04-06 09:55:00,246.55,246.96,246.37,246.74,9557.0,228.9086,229.2893,228.7415,229.085,9557.0
2022-04-06 10:00:00,246.72,247.78,246.71,247.67,13825.0,229.0665,230.0506,229.0572,229.9485,13825.0
2022-04-06 10:05:00,247.71,248.27,247.58,248.18,24585.0,229.9856,230.5055,229.8649,230.422,24585.0
2022-04-06 10:10:00,248.11,248.23,247.51,247.8,20690.0,230.357,230.4684,229.7999,230.0692,20690.0
2022-04-06 10:15:00,247.75,248.12,247.72,247.99,12446.0,230.0228,230.3663,229.9949,230.2456,12446.0
2022-04-06 10:20:00,247.99,248.5,247.9,248.06,20556.0,230.2456,230.7191,230.162,230.3106,20556.0
2022-04-06 10:25:00,248.11,248.42,247.99,248.29,12058.0,230.357,230.6448,230.2456,230.5241,12058.0
2022-04-06 10:30:00,248.25,248.49,248.18,248.46,7747.0,230.487,230.7098,230.422,230.682,7747.0
2022-04-06 10:35:00,248.51,249.04,248.41,249.01,8377.0,230.7284,231.2205,230.6355,231.1926,8377.0
2022-04-06 10:40:00,249.03,249.3,248.99,249.04,14959.0,231.2112,231.4618,231.174,231.2205,14959.0
2022-04-06 10:45:00,249.02,249.12,248.58,248.62,12915.0,231.2019,231.2947,230.7934,230.8305,12915.0
2022-04-06 10:50:00,248.59,248.63,248.22,248.23,12679.0,230.8027,230.8398,230.4591,230.4684,12679.0
2022-04-06 10:55:00,248.23,248.59,248.22,248.43,18840.0,230.4684,230.8027,230.4591,230.6541,18840.0
2022-04-06 11:00:00,248.41,248.65,248.29,248.57,8748.0,230.6355,230.8584,230.5241,230.7841,8748.0
2022-04-06 11:05:00,248.61,248.77,248.5,248.69,28035.0,230.8212,230.9698,230.7191,230.8955,28035.0
2022-04-06 11:10:00,248.71,249.28,248.53,249.23,11939.0,230.9141,231.4433,230.7469,231.3969,11939.0
2022-04-06 11:15:00,249.27,249.6,249.27,249.34,36273.0,231.434,231.7404,231.434,231.499,36273.0
2022-04-06 11:20:00,249.37,249.52,248.97,248.97,65229.0,231.5268,231.6661,231.1555,231.1555,65229.0
2022-04-06 11:25:00,249.08,249.22,248.9,248.91,16520.0,231.2576,231.3876,231.0905,231.0998,16520.0
2022-04-06 11:30:00,248.95,249.15,248.74,249.12,11475.0,231.1369,231.3226,230.9419,231.2947,11475.0
2022-04-06 11:35:00,249.18,249.47,249.18,249.4,7190.0,231.3504,231.6197,231.3504,231.5547,7190.0
2022-04-06 11:40:00,249.46,249.74,249.44,249.73,15753.0,231.6104,231.8704,231.5918,231.8611,15753.0
2022-04-06 11:45:00,249.74,250.15,249.69,249.91,35297.0,231.8704,232.251,231.8239,232.0282,35297.0
2022-04-06 11:50:00,249.85,250.12,249.79,250.03,10184.0,231.9725,232.2232,231.9168,232.1396,10184.0
2022-04-06 11:55:00,250.1,250.35,250.06,250.35,23277.0,232.2046,232.4367,232.1675,232.4367,23277.0
2022-04-06 12:00:00,250.37,250.75,250.37,250.63,11913.0,232.4553,232.8081,232.4553,232.6967,11913.0
2022-04-06 12:05:00,250.66,250.8,250.6,250.71,18004.0,232.7245,232.8545,232.6688,232.771,18004.0
2022-04-06 12:10:00,250.72,250.76,250.54,250.54,15815.0,232.7802,232.8174,232.6131,232.6131,15815.0
2022-04-06 12:15:00,250.53,250.54,250.35,250.37,13097.0,232.6038,232.6131,232.4367,232.4553,13097.0
2022-04-06 12:20:00,250.33,250.46,250.13,250.44,8727.0,232.4181,232.5388,232.2325,232.5203,8727.0
2022-04-06 12:25:00,250.45,250.59,250.45,250.48,9678.0,232.5296,232.6595,232.5296,232.5574,9678.0
2022-04-06 12:30:00,250.48,250.5,250.28,250.43,7961.0,232.5574,232.576,232.3717,232.511,7961.0
2022-04-06 12:35:00,250.41,250.47,250.25,250.42,8132.0,232.4924,232.5481,232.3439,232.5017,8132.0
2022-04-06 12:40:00,250.43,250.65,250.35,250.65,5681.0,232.511,232.7153,232.4367,232.7153,5681.0
2022-04-06 12:45:00,250.66,250.72,250.51,250.59,11411.0,232.7245,232.7802,232.5853,232.6595,11411.0
2022-04-06 12:50:00,250.59,250.59,250.41,250.53,11380.0,232.6595,232.6595,232.4924,232.6038,11380.0
2022-04-06 12:55:00,250.51,250.73,250.43,250.68,8364.0,232.5853,232.7895,232.511,232.7431,8364.0
2022-04-06 13:00:00,250.66,250.75,250.35,250.42,7894.0,232.7245,232.8081,232.4367,232.5017,7894.0
2022-04-06 13:05:00,250.47,250.54,250.3,250.37,8351.0,232.5481,232.6131,232.3903,232.4553,8351.0
2022-04-06 13:10:00,250.48,250.72,250.44,250.72,7371.0,232.5574,232.7802,232.5203,232.7802,7371.0
2022-04-06 13:15:00,250.73,250.87,250.68,250.87,6607.0,232.7895,232.9195,232.7431,232.9195,6607.0
2022-04-06 13:20:00,250.84,251.11,250.78,251.08,14997.0,232.8917,233.1423,232.8359,233.1145,14997.0
2022-04-06 13:25:00,251.11,251.29,250.95,251.25,11057.0,233.1423,233.3095,232.9938,233.2723,11057.0
2022-04-06 13:30:00,251.21,251.31,251.16,251.27,9380.0,233.2352,233.328,233.1888,233.2909,9380.0
2022-04-06 13:35:00,251.27,251.3,251.1,251.26,10836.0,233.2909,233.3187,233.1331,233.2816,10836.0
2022-04-06 13:40:00,251.29,251.72,251.26,251.59,16068.0,233.3095,233.7087,233.2816,233.588,16068.0
2022-04-06 13:45:00,251.56,251.62,251.31,251.39,14289.0,233.5601,233.6158,233.328,233.4023,14289.0
2022-04-06 13:50:00,251.39,251.39,250.98,251.0,21452.0,233.4023,233.4023,233.0216,233.0402,21452.0
2022-04-06 13:55:00,251.03,251.1,250.84,250.98,7557.0,233.0681,233.1331,232.8917,233.0216,7557.0
2022-04-06 14:00:00,251.01,251.95,250.68,251.45,16054.0,233.0495,233.9222,232.7431,233.458,16054.0
2022-04-06 14:05:00,251.43,251.5,250.88,251.01,16573.0,233.4394,233.5044,232.9288,233.0495,16573.0
2022-04-06 14:10:00,251.02,251.1,250.68,250.78,11290.0,233.0588,233.1331,232.7431,232.8359,11290.0
2022-04-06 14:15:00,250.73,250.74,250.5,250.74,6854.0,232.7895,232.7988,232.576,232.7988,6854.0
2022-04-06 14:20:00,250.8,251.08,250.79,250.99,11180.0,232.8545,233.1145,232.8452,233.0309,11180.0
2022-04-06 14:25:00,251.06,251.21,250.84,250.91,13497.0,233.0959,233.2352,232.8917,232.9566,13497.0
2022-04-06 14:30:00,250.96,251.3,250.71,251.24,15735.0,233.0031,233.3187,232.771,233.263,15735.0
2022-04-06 14:35:00,251.31,251.34,250.97,251.14,15484.0,233.328,233.3559,233.0124,233.1702,15484.0
2022-04-06 14:40:00,251.08,251.63,251.05,251.43,20378.0,233.1145,233.6251,233.0866,233.4394,20378.0
2022-04-06 14:45:00,251.48,251.75,251.4,251.43,15776.0,233.4859,233.7365,233.4116,233.4394,15776.0
2022-04-06 14:50:00,251.57,251.97,251.57,251.92,11990.0,233.5694,233.9408,233.5694,233.8944,11990.0
2022-04-06 14:55:00,251.98,252.14,251.92,252.08,15093.0,233.9501,234.0986,233.8944,234.0429,15093.0
2022-04-06 15:00:00,252.13,252.38,251.96,252.02,14604.0,234.0894,234.3215,233.9315,233.9872,14604.0
2022-04-06 15:05:00,251.98,252.01,251.74,251.97,9532.0,233.9501,233.9779,233.7273,233.9408,9532.0
2022-04-06 15:10:00,252.04,252.21,251.97,252.15,11012.0,234.0058,234.1636,233.9408,234.1079,11012.0
2022-04-06 15:15:00,252.14,252.23,251.87,251.89,12893.0,234.0986,234.1822,233.848,233.8665,12893.0
2022-04-06 15:20:00,251.92,251.92,251.3,251.3,11059.0,233.8944,233.8944,233.3187,233.3187,11059.0
2022-04-06 15:25:00,251.31,251.35,250.94,250.98,12497.0,233.328,233.3652,232.9845,233.0216,12497.0
2022-04-06 15:30:00,250.96,251.18,250.86,251.06,19034.0,233.0031,233.2073,232.9102,233.0959,19034.0
2022-04-06 15:35:00,251.13,251.38,250.99,251.27,23940.0,233.1609,233.393,233.0309,233.2909,23940.0
2022-04-06 15:40:00,251.26,251.39,251.04,251.17,23901.0,233.2816,233.4023,233.0773,233.198,23901.0
2022-04-06 15:45:00,251.13,251.61,251.01,251.51,33143.0,233.1609,233.6066,233.0495,233.5137,33143.0
2022-04-06 15:50:00,251.62,251.78,251.28,251.59,33545.0,233.6158,233.7644,233.3002,233.588,33545.0
2022-04-06 15:55:00,251.55,251.88,251.39,251.5,88600.0,233.5509,233.8572,233.4023,233.5044,88600.0
2022-04-07 09:30:00,250.79,251.02,249.54,249.88,76824.0,232.8452,233.0588,231.6847,232.0003,76824.0
2022-04-07 09:35:00,250.04,251.0,250.02,250.87,27426.0,232.1489,233.0402,232.1303,232.9195,27426.0
2022-04-07 09:40:00,250.75,251.73,250.75,251.67,26842.0,232.8081,233.718,232.8081,233.6623,26842.0
2022-04-07 09:45:00,251.65,251.8,250.33,250.33,30684.0,233.6437,233.783,232.4181,232.4181,30684.0
2022-04-07 09:50:00,250.32,250.82,250.23,250.79,38680.0,232.4089,232.8731,232.3253,232.8452,38680.0
2022-04-07 09:55:00,250.77,251.11,250.73,250.98,22643.0,232.8267,233.1423,232.7895,233.0216,22643.0
2022-04-07 10:00:00,250.95,250.95,250.36,250.48,28380.0,232.9938,232.9938,232.446,232.5574,28380.0
2022-04-07 10:05:00,250.41,250.59,250.18,250.41,16441.0,232.4924,232.6595,232.2789,232.4924,16441.0
2022-04-07 10:10:00,250.42,250.77,250.33,250.74,11458.0,232.5017,232.8267,232.4181,232.7988,11458.0
2022-04-07 10:15:00,250.73,250.88,250.52,250.7,17344.0,232.7895,232.9288,232.5946,232.7617,17344.0
2022-04-07 10:20:00,250.69,251.0,250.62,251.0,24189.0,232.7524,233.0402,232.6874,233.0402,24189.0
2022-04-07 10:25:00,251.0,251.05,250.79,250.87,24315.0,233.0402,233.0866,232.8452,232.9195,24315.0
2022-04-07 10:30:00,250.88,251.69,250.83,251.69,15925.0,232.9288,233.6808,232.8824,233.6808,15925.0
2022-04-07 10:35:00,251.65,252.18,251.59,252.13,43763.0,233.6437,234.1358,233.588,234.0894,43763.0
2022-04-07 10:40:00,252.11,252.12,251.33,251.75,38299.0,234.0708,234.0801,233.3466,233.7365,38299.0
2022-04-07 10:45:00,251.73,252.06,251.73,251.97,30684.0,233.718,234.0244,233.718,233.9408,30684.0
2022-04-07 10:50:00,251.95,252.03,251.65,251.98,14351.0,233.9222,233.9965,233.6437,233.9501,14351.0
2022-04-07 10:55:00,252.01,252.35,252.0,252.24,29866.0,233.9779,234.2936,233.9687,234.1915,29866.0
2022-04-07 11:00:00,252.22,252.41,252.06,252.25,34215.0,234.1729,234.3493,234.0244,234.2008,34215.0
2022-04-07 11:05:00,252.25,252.39,252.19,252.36,14986.0,234.2008,234.3307,234.1451,234.3029,14986.0
2022-04-07 11:10:00,252.34,252.46,252.21,252.38,38219.0,234.2843,234.3957,234.1636,234.3215,38219.0
2022-04-07 11:15:00,252.35,252.92,252.35,252.86,49934.0,234.2936,234.8228,234.2936,234.7671,49934.0
2022-04-07 11:20:00,252.86,253.57,252.82,253.39,70023.0,234.7671,235.4263,234.73,235.2592,70023.0
2022-04-07 11:25:00,253.37,253.37,252.15,252.26,32647.0,235.2406,235.2406,234.1079,234.2101,32647.0
2022-04-07 11:30:00,252.29,252.68,252.02,252.66,43475.0,234.2379,234.6,233.9872,234.5814,43475.0
2022-04-07 11:35:00,252.7,253.17,252.69,253.05,35050.0,234.6186,235.0549,234.6093,234.9435,35050.0
2022-04-07 11:40:00,253.04,253.07,252.89,253.05,21145.0,234.9342,234.9621,234.795,234.9435,21145.0
2022-04-07 11:45:00,253.07,253.52,253.05,253.15,23155.0,234.9621,235.3799,234.9435,235.0364,23155.0
2022-04-07 11:50:00,253.12,253.4,253.07,253.19,16279.0,235.0085,235.2685,234.9621,235.0735,16279.0
2022-04-07 11:55:00,253.18,253.4,253.03,253.25,19947.0,235.0642,235.2685,234.925,235.1292,19947.0
2022-04-07 12:00:00,253.21,253.24,252.49,252.53,18477.0,235.0921,235.1199,234.4236,234.4607,18477.0
2022-04-07 12:05:00,252.56,252.67,252.36,252.65,16340.0,234.4886,234.5907,234.3029,234.5721,16340.0
2022-04-07 12:10:00,252.68,253.11,252.68,253.02,15289.0,234.6,234.9992,234.6,234.9157,15289.0
2022-04-07 12:15:00,252.97,253.02,252.57,252.61,13703.0,234.8692,234.9157,234.4979,234.535,13703.0
2022-04-07 12:20:00,252.58,252.69,252.5,252.56,10546.0,234.5072,234.6093,234.4329,234.4886,10546.0
2022-04-07 12:25:00,252.54,252.8,252.42,252.8,13672.0,234.47,234.7114,234.3586,234.7114,13672.0
2022-04-07 12:30:00,252.76,253.3,252.7,253.3,17352.0,234.6743,235.1756,234.6186,235.1756,17352.0
2022-04-07 12:35:00,253.3,253.6,253.29,253.59,25094.0,235.1756,235.4542,235.1664,235.4449,25094.0
2022-04-07 12:40:00,253.59,253.96,253.59,253.86,29691.0,235.4449,235.7884,235.4449,235.6956,29691.0
2022-04-07 12:45:00,253.88,253.91,253.64,253.75,32379.0,235.7141,235.742,235.4913,235.5934,32379.0
2022-04-07 12:50:00,253.73,254.19,253.65,253.96,39099.0,235.5749,236.002,235.5006,235.7884,39099.0
2022-04-07 12:55:00,253.95,253.98,253.78,253.92,22561.0,235.7791,235.807,235.6213,235.7513,22561.0
2022-04-07 13:00:00,253.92,254.11,253.76,254.01,30136.0,235.7513,235.9277,235.6027,235.8348,30136.0
2022-04-07 13:05:00,254.01,254.19,253.97,254.09,19035.0,235.8348,236.002,235.7977,235.9091,19035.0
2022-04-07 13:10:00,254.09,254.71,254.02,254.48,29849.0,235.9091,236.4847,235.8441,236.2712,29849.0
2022-04-07 13:15:00,254.48,254.68,254.42,254.6,28255.0,236.2712,236.4569,236.2155,236.3826,28255.0
2022-04-07 13:20:00,254.61,254.79,254.32,254.33,17695.0,236.3919,236.559,236.1227,236.1319,17695.0
2022-04-07 13:25:00,254.27,254.27,253.82,253.86,12872.0,236.0762,236.0762,235.6584,235.6956,12872.0
2022-04-07 13:30:00,253.86,253.97,253.73,253.79,21618.0,235.6956,235.7977,235.5749,235.6306,21618.0
2022-04-07 13:35:00,253.79,254.31,253.78,254.26,18439.0,235.6306,236.1134,235.6213,236.0669,18439.0
2022-04-07 13:40:00,254.29,254.32,254.03,254.03,15211.0,236.0948,236.1227,235.8534,235.8534,15211.0
2022-04-07 13:45:00,254.06,254.3,253.96,254.26,10645.0,235.8813,236.1041,235.7884,236.0669,10645.0
2022-04-07 13:50:00,254.2,254.57,254.18,254.49,22877.0,236.0112,236.3548,235.9927,236.2805,22877.0
2022-04-07 13:55:00,254.45,254.7,254.35,254.64,14005.0,236.2433,236.4755,236.1505,236.4198,14005.0
2022-04-07 14:00:00,254.55,254.69,254.48,254.53,17016.0,236.3362,236.4662,236.2712,236.3176,17016.0
2022-04-07 14:05:00,254.51,254.73,254.4,254.66,19864.0,236.2991,236.5033,236.1969,236.4383,19864.0
2022-04-07 14:10:00,254.63,254.81,254.59,254.75,17653.0,236.4105,236.5776,236.3733,236.5219,17653.0
2022-04-07 14:15:00,254.77,254.8,254.68,254.75,25093.0,236.5405,236.5683,236.4569,236.5219,25093.0
2022-04-07 14:20:00,254.72,254.8,254.21,254.22,15148.0,236.494,236.5683,236.0205,236.0298,15148.0
2022-04-07 14:25:00,254.22,254.49,254.19,254.24,17527.0,236.0298,236.2805,236.002,236.0484,17527.0
2022-04-07 14:30:00,254.24,254.58,254.2,254.51,17390.0,236.0484,236.364,236.0112,236.2991,17390.0
2022-04-07 14:35:00,254.48,254.5,254.26,254.45,20483.0,236.2712,236.2898,236.0669,236.2433,20483.0
2022-04-07 14:40:00,254.43,254.69,254.32,254.6,16408.0,236.2248,236.4662,236.1227,236.3826,16408.0
2022-04-07 14:45:00,254.54,254.76,254.46,254.68,16600.0,236.3269,236.5312,236.2526,236.4569,16600.0
2022-04-07 14:50:00,254.71,254.9,254.67,254.81,20374.0,236.4847,236.6612,236.4476,236.5776,20374.0
2022-04-07 14:55:00,254.8,255.25,254.73,255.17,39850.0,236.5683,236.9861,236.5033,236.9118,39850.0
2022-04-07 15:00:00,255.1,255.47,255.05,255.34,30093.0,236.8468,237.1904,236.8004,237.0697,30093.0
2022-04-07 15:05:00,255.29,255.47,255.19,255.43,58422.0,237.0232,237.1904,236.9304,237.1532,58422.0
2022-04-07 15:10:00,255.44,255.48,254.96,255.02,24337.0,237.1625,237.1997,236.7169,236.7726,24337.0
2022-04-07 15:15:00,255.05,255.05,254.39,254.49,33179.0,236.8004,236.8004,236.1876,236.2805,33179.0
2022-04-07 15:20:00,254.46,254.6,254.24,254.32,65211.0,236.2526,236.3826,236.0484,236.1227,65211.0
2022-04-07 15:25:00,254.38,254.55,254.34,254.53,32353.0,236.1784,236.3362,236.1412,236.3176,32353.0
2022-04-07 15:30:00,254.55,254.69,254.42,254.57,25305.0,236.3362,236.4662,236.2155,236.3548,25305.0
2022-04-07 15:35:00,254.55,254.82,254.41,254.8,28229.0,236.3362,236.5869,236.2062,236.5683,28229.0
2022-04-07 15:40:00,254.86,255.2,254.8,255.14,47183.0,236.624,236.9397,236.5683,236.884,47183.0
2022-04-07 15:45:00,255.14,255.22,254.63,254.69,47894.0,236.884,236.9583,236.4105,236.4662,47894.0
2022-04-07 15:50:00,254.77,254.81,254.45,254.58,84113.0,236.5405,236.5776,236.2433,236.364,84113.0
2022-04-07 15:55:00,254.56,254.59,254.28,254.41,163867.0,236.3455,236.3733,236.0855,236.2062,163867.0
2022-04-08 09:30:00,253.04,254.85,253.0,254.73,140982.0,234.9342,236.6147,234.8971,236.5033,140982.0
2022-04-08 09:35:00,254.69,254.69,253.93,253.99,22421.0,236.4662,236.4662,235.7606,235.8163,22421.0
2022-04-08 09:40:00,254.15,255.07,254.15,254.24,31362.0,235.9648,236.819,235.9648,236.0484,31362.0
2022-04-08 09:45:00,254.24,254.25,253.34,253.59,24667.0,236.0484,236.0577,235.2128,235.4449,24667.0
2022-04-08 09:50:00,253.61,253.93,253.54,253.65,13400.0,235.4635,235.7606,235.3985,235.5006,13400.0
2022-04-08 09:55:00,253.62,254.15,253.4,253.89,16402.0,235.4727,235.9648,235.2685,235.7234,16402.0
2022-04-08 10:00:00,253.88,254.17,253.79,254.17,16273.0,235.7141,235.9834,235.6306,235.9834,16273.0
2022-04-08 10:05:00,254.22,254.93,254.22,254.47,15641.0,236.0298,236.689,236.0298,236.2619,15641.0
2022-04-08 10:10:00,254.46,254.65,253.84,254.13,11806.0,236.2526,236.429,235.677,235.9462,11806.0
2022-04-08 10:15:00,254.03,254.87,253.79,254.8,16884.0,235.8534,236.6333,235.6306,236.5683,16884.0
2022-04-08 10:20:00,254.78,254.82,254.01,254.15,12234.0,236.5497,236.5869,235.8348,235.9648,12234.0
2022-04-08 10:25:00,254.22,254.24,253.3,253.4,31333.0,236.0298,236.0484,235.1756,235.2685,31333.0
2022-04-08 10:30:00,253.32,253.57,253.32,253.36,11047.0,235.1942,235.4263,235.1942,235.2313,11047.0
2022-04-08 10:35:00,253.48,253.48,253.0,253.15,10905.0,235.3428,235.3428,234.8971,235.0364,10905.0
2022-04-08 10:40:00,253.15,253.45,253.07,253.35,9725.0,235.0364,235.3149,234.9621,235.2221,9725.0
2022-04-08 10:45:00,253.51,253.51,252.83,252.89,10458.0,235.3706,235.3706,234.7393,234.795,10458.0
2022-04-08 10:50:00,252.89,253.35,252.78,253.29,8175.0,234.795,235.2221,234.6928,235.1664,8175.0
2022-04-08 10:55:00,253.32,253.56,253.27,253.56,5496.0,235.1942,235.417,235.1478,235.417,5496.0
2022-04-08 11:00:00,253.49,253.87,253.45,253.59,21097.0,235.352,235.7049,235.3149,235.4449,21097.0
2022-04-08 11:05:00,253.58,253.71,253.36,253.42,9143.0,235.4356,235.5563,235.2313,235.287,9143.0
2022-04-08 11:10:00,253.41,253.44,253.17,253.22,5268.0,235.2778,235.3056,235.0549,235.1014,5268.0
2022-04-08 11:15:00,253.25,253.28,253.01,253.01,11409.0,235.1292,235.1571,234.9064,234.9064,11409.0
2022-04-08 11:20:00,252.96,253.03,252.72,252.84,7962.0,234.86,234.925,234.6371,234.7486,7962.0
2022-04-08 11:25:00,252.68,252.98,252.63,252.97,14817.0,234.6,234.8785,234.5536,234.8692,14817.0
2022-04-08 11:30:00,253.0,253.04,252.84,252.9,25514.0,234.8971,234.9342,234.7486,234.8043,25514.0
2022-04-08 11:35:00,252.9,252.91,252.7,252.74,11262.0,234.8043,234.8135,234.6186,234.6557,11262.0
2022-04-08 11:40:00,252.78,252.82,252.6,252.7,8714.0,234.6928,234.73,234.5257,234.6186,8714.0
2022-04-08 11:45:00,252.64,252.85,252.58,252.7,6000.0,234.5629,234.7578,234.5072,234.6186,6000.0
2022-04-08 11:50:00,252.7,252.84,252.63,252.72,8107.0,234.6186,234.7486,234.5536,234.6371,8107.0
2022-04-08 11:55:00,252.7,253.0,252.7,252.9,6032.0,234.6186,234.8971,234.6186,234.8043,6032.0
2022-04-08 12:00:00,252.91,253.13,252.87,252.9,28228.0,234.8135,235.0178,234.7764,234.8043,28228.0
2022-04-08 12:05:00,252.93,252.95,252.78,252.89,11024.0,234.8321,234.8507,234.6928,234.795,11024.0
2022-04-08 12:10:00,252.89,252.98,252.56,252.66,17538.0,234.795,234.8785,234.4886,234.5814,17538.0
2022-04-08 12:15:00,252.67,252.73,252.53,252.73,10798.0,234.5907,234.6464,234.4607,234.6464,10798.0
2022-04-08 12:20:00,252.73,252.84,252.68,252.77,8365.0,234.6464,234.7486,234.6,234.6836,8365.0
2022-04-08 12:25:00,252.78,252.97,252.76,252.9,7836.0,234.6928,234.8692,234.6743,234.8043,7836.0
2022-04-08 12:30:00,252.85,252.96,252.54,252.56,12571.0,234.7578,234.86,234.47,234.4886,12571.0
2022-04-08 12:35:00,252.58,252.75,252.44,252.73,7848.0,234.5072,234.665,234.3772,234.6464,7848.0
2022-04-08 12:40:00,252.79,252.88,252.55,252.56,9741.0,234.7021,234.7857,234.4793,234.4886,9741.0
2022-04-08 12:45:00,252.56,252.63,252.34,252.38,9958.0,234.4886,234.5536,234.2843,234.3215,9958.0
2022-04-08 12:50:00,252.41,252.6,252.39,252.48,10067.0,234.3493,234.5257,234.3307,234.4143,10067.0
2022-04-08 12:55:00,252.44,252.51,252.38,252.51,11390.0,234.3772,234.4422,234.3215,234.4422,11390.0
2022-04-08 13:00:00,252.51,252.64,252.47,252.53,4796.0,234.4422,234.5629,234.405,234.4607,4796.0
2022-04-08 13:05:00,252.51,252.55,252.44,252.54,3953.0,234.4422,234.4793,234.3772,234.47,3953.0
2022-04-08 13:10:00,252.54,252.56,252.41,252.45,7610.0,234.47,234.4886,234.3493,234.3865,7610.0
2022-04-08 13:15:00,252.48,252.7,252.46,252.69,6174.0,234.4143,234.6186,234.3957,234.6093,6174.0
2022-04-08 13:20:00,252.73,253.1,252.73,253.08,10867.0,234.6464,234.9899,234.6464,234.9714,10867.0
2022-04-08 13:25:00,253.11,253.35,253.06,253.32,8719.0,234.9992,235.2221,234.9528,235.1942,8719.0
2022-04-08 13:30:00,253.31,253.31,253.07,253.16,7417.0,235.1849,235.1849,234.9621,235.0457,7417.0
2022-04-08 13:35:00,253.16,253.5,253.07,253.35,11494.0,235.0457,235.3613,234.9621,235.2221,11494.0
2022-04-08 13:40:00,253.36,253.54,253.36,253.51,9261.0,235.2313,235.3985,235.2313,235.3706,9261.0
2022-04-08 13:45:00,253.52,253.52,253.19,253.19,14051.0,235.3799,235.3799,235.0735,235.0735,14051.0
2022-04-08 13:50:00,253.16,253.32,253.15,253.22,6499.0,235.0457,235.1942,235.0364,235.1014,6499.0
2022-04-08 13:55:00,253.22,253.25,252.97,252.99,10170.0,235.1014,235.1292,234.8692,234.8878,10170.0
2022-04-08 14:00:00,252.93,253.0,252.73,252.81,6510.0,234.8321,234.8971,234.6464,234.7207,6510.0
2022-04-08 14:05:00,252.8,253.18,252.79,253.18,7061.0,234.7114,235.0642,234.7021,235.0642,7061.0
2022-04-08 14:10:00,253.22,253.24,252.98,253.0,20153.0,235.1014,235.1199,234.8785,234.8971,20153.0
2022-04-08 14:15:00,253.0,253.0,252.75,252.75,3671.0,234.8971,234.8971,234.665,234.665,3671.0
2022-04-08 14:20:00,252.66,252.83,252.55,252.55,6828.0,234.5814,234.7393,234.4793,234.4793,6828.0
2022-04-08 14:25:00,252.55,252.57,252.27,252.57,12823.0,234.4793,234.4979,234.2193,234.4979,12823.0
2022-04-08 14:30:00,252.54,252.67,252.47,252.47,15733.0,234.47,234.5907,234.405,234.405,15733.0
2022-04-08 14:35:00,252.47,252.59,252.36,252.52,7692.0,234.405,234.5164,234.3029,234.4514,7692.0
2022-04-08 14:40:00,252.48,252.82,252.48,252.68,12499.0,234.4143,234.73,234.4143,234.6,12499.0
2022-04-08 14:45:00,252.67,252.76,252.63,252.7,7383.0,234.5907,234.6743,234.5536,234.6186,7383.0
2022-04-08 14:50:00,252.71,252.75,252.57,252.69,4973.0,234.6279,234.665,234.4979,234.6093,4973.0
2022-04-08 14:55:00,252.7,252.73,252.45,252.47,10456.0,234.6186,234.6464,234.3865,234.405,10456.0
2022-04-08 15:00:00,252.45,252.61,252.4,252.44,6517.0,234.3865,234.535,234.34,234.3772,6517.0
2022-04-08 15:05:00,252.4,252.44,252.14,252.17,5425.0,234.34,234.3772,234.0986,234.1265,5425.0
2022-04-08 15:10:00,252.18,252.44,252.03,252.24,10725.0,234.1358,234.3772,233.9965,234.1915,10725.0
2022-04-08 15:15:00,252.21,252.4,252.13,252.21,10614.0,234.1636,234.34,234.0894,234.1636,10614.0
2022-04-08 15:20:00,252.18,252.22,251.92,251.95,13784.0,234.1358,234.1729,233.8944,233.9222,13784.0
2022-04-08 15:25:00,251.97,252.16,251.96,252.04,9964.0,233.9408,234.1172,233.9315,234.0058,9964.0
2022-04-08 15:30:00,252.15,252.25,252.03,252.09,15780.0,234.1079,234.2008,233.9965,234.0522,15780.0
2022-04-08 15:35:00,252.07,252.13,251.85,252.08,29203.0,234.0336,234.0894,233.8294,234.0429,29203.0
2022-04-08 15:40:00,252.08,252.44,251.98,252.44,21925.0,234.0429,234.3772,233.9501,234.3772,21925.0
2022-04-08 15:45:00,252.44,252.52,251.98,251.98,39491.0,234.3772,234.4514,233.9501,233.9501,39491.0
2022-04-08 15:50:00,252.04,252.07,251.58,251.73,38176.0,234.0058,234.0336,233.5787,233.718,38176.0
2022-04-08 15:55:00,251.71,251.78,250.92,251.63,222604.0,233.6994,233.7644,232.9659,233.6251,222604.0
2022-04-11 09:30:00,251.25,251.75,250.82,251.47,56230.0,233.2723,233.7365,232.8731,233.4766,56230.0
2022-04-11 09:35:00,251.58,252.5,251.49,252.12,15264.0,233.5787,234.4329,233.4951,234.0801,15264.0
2022-04-11 09:40:00,252.23,252.39,251.62,252.14,13289.0,234.1822,234.3307,233.6158,234.0986,13289.0
2022-04-11 09:45:00,252.14,252.43,252.02,252.43,13456.0,234.0986,234.3679,233.9872,234.3679,13456.0
2022-04-11 09:50:00,252.37,252.55,251.51,252.14,15559.0,234.3122,234.4793,233.5137,234.0986,15559.0
2022-04-11 09:55:00,252.2,252.94,252.15,252.79,16895.0,234.1543,234.8414,234.1079,234.7021,16895.0
2022-04-11 10:00:00,252.79,252.79,251.72,252.04,11782.0,234.7021,234.7021,233.7087,234.0058,11782.0
2022-04-11 10:05:00,251.9,252.0,251.59,251.68,7916.0,233.8758,233.9687,233.588,233.6716,7916.0
2022-04-11 10:10:00,251.57,251.98,251.51,251.84,7556.0,233.5694,233.9501,233.5137,233.8201,7556.0
2022-04-11 10:15:00,251.82,251.85,250.91,251.0,9730.0,233.8015,233.8294,232.9566,233.0402,9730.0
2022-04-11 10:20:00,251.03,251.59,251.03,251.36,7916.0,233.0681,233.588,233.0681,233.3744,7916.0
2022-04-11 10:25:00,251.43,251.43,250.78,251.0,27154.0,233.4394,233.4394,232.8359,233.0402,27154.0
2022-04-11 10:30:00,250.94,250.94,249.93,249.98,17742.0,232.9845,232.9845,232.0468,232.0932,17742.0
2022-04-11 10:35:00,250.04,250.53,249.97,250.53,15214.0,232.1489,232.6038,232.0839,232.6038,15214.0
2022-04-11 10:40:00,250.63,251.14,250.61,250.97,11664.0,232.6967,233.1702,232.6781,233.0124,11664.0
2022-04-11 10:45:00,251.02,251.3,251.02,251.18,5441.0,233.0588,233.3187,233.0588,233.2073,5441.0
2022-04-11 10:50:00,251.29,251.39,250.84,250.84,4836.0,233.3095,233.4023,232.8917,232.8917,4836.0
2022-04-11 10:55:00,250.83,250.85,250.56,250.84,5219.0,232.8824,232.9009,232.6317,232.8917,5219.0
2022-04-11 11:00:00,250.81,250.92,250.56,250.72,6386.0,232.8638,232.9659,232.6317,232.7802,6386.0
2022-04-11 11:05:00,250.82,250.82,250.42,250.54,4699.0,232.8731,232.8731,232.5017,232.6131,4699.0
2022-04-11 11:10:00,250.51,250.51,250.21,250.49,9451.0,232.5853,232.5853,232.3067,232.5667,9451.0
2022-04-11 11:15:00,250.51,250.61,250.35,250.36,19921.0,232.5853,232.6781,232.4367,232.446,19921.0
2022-04-11 11:20:00,250.39,250.58,250.28,250.52,6486.0,232.4739,232.6503,232.3717,232.5946,6486.0
2022-04-11 11:25:00,250.61,250.87,250.58,250.87,5442.0,232.6781,232.9195,232.6503,232.9195,5442.0
2022-04-11 11:30:00,250.89,251.25,250.88,251.24,10768.0,232.9381,233.2723,232.9288,233.263,10768.0
2022-04-11 11:35:00,251.27,251.42,251.11,251.13,9920.0,233.2909,233.4302,233.1423,233.1609,9920.0
2022-04-11 11:40:00,251.18,251.25,250.79,250.89,5441.0,233.2073,233.2723,232.8452,232.9381,5441.0
2022-04-11 11:45:00,250.84,250.99,250.78,250.94,6208.0,232.8917,233.0309,232.8359,232.9845,6208.0
2022-04-11 11:50:00,250.98,251.23,250.93,251.21,3138.0,233.0216,233.2538,232.9752,233.2352,3138.0
2022-04-11 11:55:00,251.19,251.26,251.05,251.25,9309.0,233.2166,233.2816,233.0866,233.2723,9309.0
2022-04-11 12:00:00,251.33,251.62,251.33,251.47,5001.0,233.3466,233.6158,233.3466,233.4766,5001.0
2022-04-11 12:05:00,251.55,251.62,251.34,251.57,8640.0,233.5509,233.6158,233.3559,233.5694,8640.0
2022-04-11 12:10:00,251.5,251.63,251.42,251.5,10219.0,233.5044,233.6251,233.4302,233.5044,10219.0
2022-04-11 12:15:00,251.48,251.64,251.47,251.57,12494.0,233.4859,233.6344,233.4766,233.5694,12494.0
2022-04-11 12:20:00,251.6,251.71,251.53,251.65,6720.0,233.5973,233.6994,233.5323,233.6437,6720.0
2022-04-11 12:25:00,251.63,251.72,251.56,251.58,7298.0,233.6251,233.7087,233.5601,233.5787,7298.0
2022-04-11 12:30:00,251.59,251.6,251.51,251.55,10986.0,233.588,233.5973,233.5137,233.5509,10986.0
2022-04-11 12:35:00,251.55,251.55,251.4,251.47,3095.0,233.5509,233.5509,233.4116,233.4766,3095.0
2022-04-11 12:40:00,251.46,251.46,250.94,250.94,7946.0,233.4673,233.4673,232.9845,232.9845,7946.0
2022-04-11 12:45:00,250.94,251.16,250.92,251.12,7646.0,232.9845,233.1888,232.9659,233.1516,7646.0
2022-04-11 12:50:00,251.12,251.16,251.01,251.06,7956.0,233.1516,233.1888,233.0495,233.0959,7956.0
2022-04-11 12:55:00,251.03,251.11,250.89,251.05,6355.0,233.0681,233.1423,232.9381,233.0866,6355.0
2022-04-11 13:00:00,251.07,251.14,250.96,251.06,6510.0,233.1052,233.1702,233.0031,233.0959,6510.0
2022-04-11 13:05:00,251.1,251.32,251.09,251.23,7341.0,233.1331,233.3373,233.1238,233.2538,7341.0
2022-04-11 13:10:00,251.21,251.47,251.15,251.35,7698.0,233.2352,233.4766,233.1795,233.3652,7698.0
2022-04-11 13:15:00,251.29,251.41,251.2,251.41,8615.0,233.3095,233.4209,233.2259,233.4209,8615.0
2022-04-11 13:20:00,251.45,251.47,250.84,250.84,8646.0,233.458,233.4766,232.8917,232.8917,8646.0
2022-04-11 13:25:00,250.87,250.98,250.77,250.97,8440.0,232.9195,233.0216,232.8267,233.0124,8440.0
2022-04-11 13:30:00,250.97,251.15,250.96,251.04,9808.0,233.0124,233.1795,233.0031,233.0773,9808.0
2022-04-11 13:35:00,251.08,251.15,250.87,251.15,13375.0,233.1145,233.1795,232.9195,233.1795,13375.0
2022-04-11 13:40:00,251.16,251.74,251.15,251.62,20986.0,233.1888,233.7273,233.1795,233.6158,20986.0
2022-04-11 13:45:00,251.61,251.66,251.4,251.58,7968.0,233.6066,233.653,233.4116,233.5787,7968.0
2022-04-11 13:50:00,251.57,251.57,251.29,251.31,5359.0,233.5694,233.5694,233.3095,233.328,5359.0
2022-04-11 13:55:00,251.33,251.42,251.24,251.39,13780.0,233.3466,233.4302,233.263,233.4023,13780.0
2022-04-11 14:00:00,251.34,251.39,250.69,250.77,31400.0,233.3559,233.4023,232.7524,232.8267,31400.0
2022-04-11 14:05:00,250.77,251.04,250.75,250.81,10706.0,232.8267,233.0773,232.8081,232.8638,10706.0
2022-04-11 14:10:00,250.75,250.87,250.62,250.66,13295.0,232.8081,232.9195,232.6874,232.7245,13295.0
2022-04-11 14:15:00,250.62,250.72,250.48,250.62,5602.0,232.6874,232.7802,232.5574,232.6874,5602.0
2022-04-11 14:20:00,250.64,250.77,250.64,250.71,63225.0,232.706,232.8267,232.706,232.771,63225.0
2022-04-11 14:25:00,250.73,250.98,250.73,250.86,6739.0,232.7895,233.0216,232.7895,232.9102,6739.0
2022-04-11 14:30:00,250.87,250.93,250.76,250.89,7008.0,232.9195,232.9752,232.8174,232.9381,7008.0
2022-04-11 14:35:00,250.85,250.85,250.65,250.73,4819.0,232.9009,232.9009,232.7153,232.7895,4819.0
2022-04-11 14:40:00,250.77,250.88,250.63,250.75,6785.0,232.8267,232.9288,232.6967,232.8081,6785.0
2022-04-11 14:45:00,250.79,250.99,250.66,250.99,6273.0,232.8452,233.0309,232.7245,233.0309,6273.0
2022-04-11 14:50:00,250.99,251.11,250.9,250.95,5372.0,233.0309,233.1423,232.9474,232.9938,5372.0
2022-04-11 14:55:00,250.99,251.06,250.88,251.0,14788.0,233.0309,233.0959,232.9288,233.0402,14788.0
2022-04-11 15:00:00,251.05,251.27,250.87,250.87,14958.0,233.0866,233.2909,232.9195,232.9195,14958.0
2022-04-11 15:05:00,250.87,250.89,250.66,250.76,9651.0,232.9195,232.9381,232.7245,232.8174,9651.0
2022-04-11 15:10:00,250.79,250.95,250.62,250.62,8854.0,232.8452,232.9938,232.6874,232.6874,8854.0
2022-04-11 15:15:00,250.64,250.68,250.52,250.62,9925.0,232.706,232.7431,232.5946,232.6874,9925.0
2022-04-11 15:20:00,250.61,250.62,250.35,250.36,15098.0,232.6781,232.6874,232.4367,232.446,15098.0
2022-04-11 15:25:00,250.38,250.54,250.23,250.31,12701.0,232.4646,232.6131,232.3253,232.3996,12701.0
2022-04-11 15:30:00,250.3,250.37,250.11,250.13,21239.0,232.3903,232.4553,232.2139,232.2325,21239.0
2022-04-11 15:35:00,250.12,250.2,250.01,250.13,14572.0,232.2232,232.2975,232.121,232.2325,14572.0
2022-04-11 15:40:00,250.15,250.33,250.07,250.2,24873.0,232.251,232.4181,232.1768,232.2975,24873.0
2022-04-11 15:45:00,250.2,250.33,250.05,250.16,45883.0,232.2975,232.4181,232.1582,232.2603,45883.0
2022-04-11 15:50:00,250.2,250.54,250.2,250.43,74229.0,232.2975,232.6131,232.2975,232.511,74229.0
2022-04-11 15:55:00,250.42,250.58,250.25,250.53,117682.0,232.5017,232.6503,232.3439,232.6038,117682.0
2022-04-12 09:30:00,250.73,250.73,249.41,250.13,88083.0,232.7895,232.7895,231.564,232.2325,88083.0
2022-04-12 09:35:00,250.14,250.29,249.28,249.31,78008.0,232.2417,232.381,231.4433,231.4711,78008.0
2022-04-12 09:40:00,249.44,250.38,249.28,250.11,16559.0,231.5918,232.4646,231.4433,232.2139,16559.0
2022-04-12 09:45:00,250.26,251.07,250.14,250.97,24028.0,232.3532,233.1052,232.2417,233.0124,24028.0
2022-04-12 09:50:00,250.98,251.04,250.45,250.82,26671.0,233.0216,233.0773,232.5296,232.8731,26671.0
2022-04-12 09:55:00,250.82,250.84,250.22,250.24,15382.0,232.8731,232.8917,232.316,232.3346,15382.0
2022-04-12 10:00:00,250.34,250.34,249.93,250.09,29746.0,232.4274,232.4274,232.0468,232.1953,29746.0
2022-04-12 10:05:00,250.11,250.53,250.0,250.5,17997.0,232.2139,232.6038,232.1118,232.576,17997.0
2022-04-12 10:10:00,250.57,250.74,250.34,250.7,13010.0,232.641,232.7988,232.4274,232.7617,13010.0
2022-04-12 10:15:00,250.85,251.25,250.55,250.69,25400.0,232.9009,233.2723,232.6224,232.7524,25400.0
2022-04-12 10:20:00,250.73,251.09,250.7,251.0,10483.0,232.7895,233.1238,232.7617,233.0402,10483.0
2022-04-12 10:25:00,250.96,251.4,250.88,251.01,11387.0,233.0031,233.4116,232.9288,233.0495,11387.0
2022-04-12 10:30:00,251.03,251.1,250.41,250.5,10476.0,233.0681,233.1331,232.4924,232.576,10476.0
2022-04-12 10:35:00,250.54,250.69,250.34,250.57,12472.0,232.6131,232.7524,232.4274,232.641,12472.0
2022-04-12 10:40:00,250.57,250.89,250.57,250.88,8547.0,232.641,232.9381,232.641,232.9288,8547.0
2022-04-12 10:45:00,250.88,251.19,250.87,251.19,12147.0,232.9288,233.2166,232.9195,233.2166,12147.0
2022-04-12 10:50:00,251.19,251.19,250.76,251.02,11683.0,233.2166,233.2166,232.8174,233.0588,11683.0
2022-04-12 10:55:00,251.04,251.12,250.82,250.93,8994.0,233.0773,233.1516,232.8731,232.9752,8994.0
2022-04-12 11:00:00,250.89,251.46,250.86,251.46,11094.0,232.9381,233.4673,232.9102,233.4673,11094.0
2022-04-12 11:05:00,251.48,252.05,251.47,251.63,24304.0,233.4859,234.0151,233.4766,233.6251,24304.0
2022-04-12 11:10:00,251.63,251.81,251.48,251.76,10055.0,233.6251,233.7922,233.4859,233.7458,10055.0
2022-04-12 11:15:00,251.82,251.95,251.75,251.95,10891.0,233.8015,233.9222,233.7365,233.9222,10891.0
2022-04-12 11:20:00,251.93,252.11,251.82,251.88,20447.0,233.9037,234.0708,233.8015,233.8572,20447.0
2022-04-12 11:25:00,251.92,252.19,251.92,252.11,10634.0,233.8944,234.1451,233.8944,234.0708,10634.0
2022-04-12 11:30:00,252.18,252.29,252.01,252.16,10121.0,234.1358,234.2379,233.9779,234.1172,10121.0
2022-04-12 11:35:00,252.19,252.19,251.93,252.02,5326.0,234.1451,234.1451,233.9037,233.9872,5326.0
2022-04-12 11:40:00,252.03,252.08,251.92,251.97,6938.0,233.9965,234.0429,233.8944,233.9408,6938.0
2022-04-12 11:45:00,252.07,252.07,251.66,251.68,8006.0,234.0336,234.0336,233.653,233.6716,8006.0
2022-04-12 11:50:00,251.68,251.74,251.37,251.65,11977.0,233.6716,233.7273,233.3837,233.6437,11977.0
2022-04-12 11:55:00,251.66,251.79,251.56,251.72,8565.0,233.653,233.7737,233.5601,233.7087,8565.0
2022-04-12 12:00:00,251.73,252.22,251.69,252.17,7473.0,233.718,234.1729,233.6808,234.1265,7473.0
2022-04-12 12:05:00,252.17,252.24,251.89,251.89,8090.0,234.1265,234.1915,233.8665,233.8665,8090.0
2022-04-12 12:10:00,251.86,251.93,251.68,251.84,4833.0,233.8387,233.9037,233.6716,233.8201,4833.0
2022-04-12 12:15:00,251.87,251.99,251.64,251.64,5502.0,233.848,233.9594,233.6344,233.6344,5502.0
2022-04-12 12:20:00,251.57,251.64,251.4,251.48,7933.0,233.5694,233.6344,233.4116,233.4859,7933.0
2022-04-12 12:25:00,251.48,251.48,251.2,251.27,7256.0,233.4859,233.4859,233.2259,233.2909,7256.0
2022-04-12 12:30:00,251.21,251.34,251.11,251.19,10914.0,233.2352,233.3559,233.1423,233.2166,10914.0
2022-04-12 12:35:00,251.16,251.36,251.14,251.29,5475.0,233.1888,233.3744,233.1702,233.3095,5475.0
2022-04-12 12:40:00,251.27,251.28,251.02,251.15,6119.0,233.2909,233.3002,233.0588,233.1795,6119.0
2022-04-12 12:45:00,251.18,251.22,251.03,251.22,6800.0,233.2073,233.2445,233.0681,233.2445,6800.0
2022-04-12 12:50:00,251.23,251.34,251.23,251.3,5586.0,233.2538,233.3559,233.2538,233.3187,5586.0
2022-04-12 12:55:00,251.29,251.39,251.24,251.34,4821.0,233.3095,233.4023,233.263,233.3559,4821.0
2022-04-12 13:00:00,251.31,251.34,250.87,250.93,9920.0,233.328,233.3559,232.9195,232.9752,9920.0
2022-04-12 13:05:00,251.03,251.11,250.82,250.89,8650.0,233.0681,233.1423,232.8731,232.9381,8650.0
2022-04-12 13:10:00,250.9,251.06,250.84,250.92,12985.0,232.9474,233.0959,232.8917,232.9659,12985.0
2022-04-12 13:15:00,250.88,250.92,250.65,250.82,10537.0,232.9288,232.9659,232.7153,232.8731,10537.0
2022-04-12 13:20:00,250.8,250.96,250.63,250.82,15873.0,232.8545,233.0031,232.6967,232.8731,15873.0
2022-04-12 13:25:00,250.84,250.92,250.77,250.77,5845.0,232.8917,232.9659,232.8267,232.8267,5845.0
2022-04-12 13:30:00,250.64,250.94,250.64,250.79,7745.0,232.706,232.9845,232.706,232.8452,7745.0
2022-04-12 13:35:00,250.79,250.82,250.5,250.53,9544.0,232.8452,232.8731,232.576,232.6038,9544.0
2022-04-12 13:40:00,250.55,250.58,250.28,250.3,31432.0,232.6224,232.6503,232.3717,232.3903,31432.0
2022-04-12 13:45:00,250.32,250.32,250.14,250.22,7096.0,232.4089,232.4089,232.2417,232.316,7096.0
2022-04-12 13:50:00,250.23,250.38,250.15,250.27,18690.0,232.3253,232.4646,232.251,232.3624,18690.0
2022-04-12 13:55:00,250.25,250.25,249.98,250.14,13439.0,232.3439,232.3439,232.0932,232.2417,13439.0
2022-04-12 14:00:00,250.09,250.27,249.99,250.14,57135.0,232.1953,232.3624,232.1025,232.2417,57135.0
2022-04-12 14:05:00,250.12,250.49,250.11,250.46,44047.0,232.2232,232.5667,232.2139,232.5388,44047.0
2022-04-12 14:10:00,250.48,250.48,249.99,250.0,11438.0,232.5574,232.5574,232.1025,232.1118,11438.0
2022-04-12 14:15:00,249.97,250.01,249.72,249.85,11063.0,232.0839,232.121,231.8518,231.9725,11063.0
2022-04-12 14:20:00,249.83,250.07,249.79,249.96,10080.0,231.9539,232.1768,231.9168,232.0746,10080.0
2022-04-12 14:25:00,250.01,250.09,249.93,250.01,10938.0,232.121,232.1953,232.0468,232.121,10938.0
2022-04-12 14:30:00,249.99,250.09,249.71,249.98,12732.0,232.1025,232.1953,231.8425,232.0932,12732.0
2022-04-12 14:35:00,249.95,250.28,249.9,250.21,25707.0,232.0653,232.3717,232.0189,232.3067,25707.0
2022-04-12 14:40:00,250.17,250.22,249.95,250.02,9117.0,232.2696,232.316,232.0653,232.1303,9117.0
2022-04-12 14:45:00,250.05,250.17,249.86,250.0,13215.0,232.1582,232.2696,231.9818,232.1118,13215.0
2022-04-12 14:50:00,250.0,250.16,249.88,250.09,12934.0,232.1118,232.2603,232.0003,232.1953,12934.0
2022-04-12 14:55:00,250.12,250.4,250.11,250.2,30593.0,232.2232,232.4831,232.2139,232.2975,30593.0
2022-04-12 15:00:00,250.15,250.4,249.93,249.98,7323.0,232.251,232.4831,232.0468,232.0932,7323.0
2022-04-12 15:05:00,249.89,249.97,249.6,249.64,7320.0,232.0096,232.0839,231.7404,231.7775,7320.0
2022-04-12 15:10:00,249.66,249.66,249.43,249.6,10739.0,231.7961,231.7961,231.5825,231.7404,10739.0
2022-04-12 15:15:00,249.63,249.64,249.38,249.46,18566.0,231.7682,231.7775,231.5361,231.6104,18566.0
2022-04-12 15:20:00,249.44,249.63,249.38,249.42,16102.0,231.5918,231.7682,231.5361,231.5733,16102.0
2022-04-12 15:25:00,249.42,249.45,248.88,249.06,18635.0,231.5733,231.6011,231.0719,231.239,18635.0
2022-04-12 15:30:00,249.03,249.09,248.8,248.95,17207.0,231.2112,231.2669,230.9976,231.1369,17207.0
2022-04-12 15:35:00,248.92,249.2,248.86,249.13,32578.0,231.109,231.369,231.0533,231.304,32578.0
2022-04-12 15:40:00,249.12,249.26,248.94,248.96,29085.0,231.2947,231.4247,231.1276,231.1462,29085.0
2022-04-12 15:45:00,248.95,249.48,248.8,249.38,28100.0,231.1369,231.629,230.9976,231.5361,28100.0
2022-04-12 15:50:00,249.36,249.54,249.12,249.44,37924.0,231.5176,231.6847,231.2947,231.5918,37924.0
2022-04-12 15:55:00,249.47,249.5,249.16,249.16,146287.0,231.6197,231.6475,231.3319,231.3319,146287.0
2022-04-13 09:30:00,249.36,250.75,249.02,250.62,46030.0,231.5176,232.8081,231.2019,232.6874,46030.0
2022-04-13 09:35:00,250.5,250.68,250.24,250.35,14384.0,232.576,232.7431,232.3346,232.4367,14384.0
2022-04-13 09:40:00,250.39,250.48,249.48,249.81,8309.0,232.4739,232.5574,231.629,231.9354,8309.0
2022-04-13 09:45:00,249.81,251.12,249.8,250.96,37932.0,231.9354,233.1516,231.9261,233.0031,37932.0
2022-04-13 09:50:00,250.96,251.23,250.04,250.19,46116.0,233.0031,233.2538,232.1489,232.2882,46116.0
2022-04-13 09:55:00,250.33,250.4,249.96,250.17,9128.0,232.4181,232.4831,232.0746,232.2696,9128.0
2022-04-13 10:00:00,250.3,250.6,249.85,249.87,12235.0,232.3903,232.6688,231.9725,231.9911,12235.0
2022-04-13 10:05:00,249.86,250.02,249.33,249.34,8780.0,231.9818,232.1303,231.4897,231.499,8780.0
2022-04-13 10:10:00,249.39,249.87,249.32,249.83,9885.0,231.5454,231.9911,231.4804,231.9539,9885.0
2022-04-13 10:15:00,249.89,249.95,249.67,249.71,6434.0,232.0096,232.0653,231.8054,231.8425,6434.0
2022-04-13 10:20:00,249.69,249.81,249.53,249.55,9737.0,231.8239,231.9354,231.6754,231.694,9737.0
2022-04-13 10:25:00,249.52,249.91,249.41,249.66,8525.0,231.6661,232.0282,231.564,231.7961,8525.0
2022-04-13 10:30:00,249.5,249.82,249.33,249.77,7511.0,231.6475,231.9446,231.4897,231.8982,7511.0
2022-04-13 10:35:00,249.85,249.85,249.39,249.43,11302.0,231.9725,231.9725,231.5454,231.5825,11302.0
2022-04-13 10:40:00,249.5,249.58,249.26,249.4,15462.0,231.6475,231.7218,231.4247,231.5547,15462.0
2022-04-13 10:45:00,249.62,249.74,249.54,249.57,8056.0,231.759,231.8704,231.6847,231.7125,8056.0
2022-04-13 10:50:00,249.59,249.84,249.56,249.79,6742.0,231.7311,231.9632,231.7032,231.9168,6742.0
2022-04-13 10:55:00,249.76,250.21,249.67,250.21,5855.0,231.8889,232.3067,231.8054,232.3067,5855.0
2022-04-13 11:00:00,250.2,250.41,250.13,250.36,24173.0,232.2975,232.4924,232.2325,232.446,24173.0
2022-04-13 11:05:00,250.4,250.4,250.11,250.21,8829.0,232.4831,232.4831,232.2139,232.3067,8829.0
2022-04-13 11:10:00,250.26,250.32,250.12,250.32,6668.0,232.3532,232.4089,232.2232,232.4089,6668.0
2022-04-13 11:15:00,250.3,250.55,250.25,250.44,8040.0,232.3903,232.6224,232.3439,232.5203,8040.0
2022-04-13 11:20:00,250.44,250.46,249.92,249.92,10506.0,232.5203,232.5388,232.0375,232.0375,10506.0
2022-04-13 11:25:00,249.94,250.09,249.88,250.03,14584.0,232.0561,232.1953,232.0003,232.1396,14584.0
2022-04-13 11:30:00,250.06,250.34,250.04,250.12,18101.0,232.1675,232.4274,232.1489,232.2232,18101.0
2022-04-13 11:35:00,250.07,250.24,250.05,250.06,7304.0,232.1768,232.3346,232.1582,232.1675,7304.0
2022-04-13 11:40:00,250.05,250.25,249.95,250.13,12882.0,232.1582,232.3439,232.0653,232.2325,12882.0
2022-04-13 11:45:00,250.15,250.21,250.1,250.14,6556.0,232.251,232.3067,232.2046,232.2417,6556.0
2022-04-13 11:50:00,250.14,250.14,249.96,249.97,18279.0,232.2417,232.2417,232.0746,232.0839,18279.0
2022-04-13 11:55:00,249.92,249.93,249.5,249.53,9517.0,232.0375,232.0468,231.6475,231.6754,9517.0
2022-04-13 12:00:00,249.55,249.92,249.45,249.88,13041.0,231.694,232.0375,231.6011,232.0003,13041.0
2022-04-13 12:05:00,249.9,249.92,249.74,249.79,10942.0,232.0189,232.0375,231.8704,231.9168,10942.0
2022-04-13 12:10:00,249.81,249.87,249.58,249.81,13836.0,231.9354,231.9911,231.7218,231.9354,13836.0
2022-04-13 12:15:00,249.81,249.91,249.74,249.79,29595.0,231.9354,232.0282,231.8704,231.9168,29595.0
2022-04-13 12:20:00,249.78,250.21,249.78,250.21,16195.0,231.9075,232.3067,231.9075,232.3067,16195.0
2022-04-13 12:25:00,250.24,250.35,250.09,250.24,11051.0,232.3346,232.4367,232.1953,232.3346,11051.0
2022-04-13 12:30:00,250.26,250.7,250.26,250.7,12967.0,232.3532,232.7617,232.3532,232.7617,12967.0
2022-04-13 12:35:00,250.76,250.87,250.55,250.55,23240.0,232.8174,232.9195,232.6224,232.6224,23240.0
2022-04-13 12:40:00,250.67,251.0,250.61,250.92,15196.0,232.7338,233.0402,232.6781,232.9659,15196.0
2022-04-13 12:45:00,250.96,251.0,250.86,250.98,9948.0,233.0031,233.0402,232.9102,233.0216,9948.0
2022-04-13 12:50:00,251.0,251.02,250.78,250.89,11002.0,233.0402,233.0588,232.8359,232.9381,11002.0
2022-04-13 12:55:00,250.88,250.88,250.64,250.64,3460.0,232.9288,232.9288,232.706,232.706,3460.0
2022-04-13 13:00:00,250.62,250.84,250.62,250.72,4378.0,232.6874,232.8917,232.6874,232.7802,4378.0
2022-04-13 13:05:00,250.73,250.84,250.63,250.78,8614.0,232.7895,232.8917,232.6967,232.8359,8614.0
2022-04-13 13:10:00,250.83,251.08,250.83,250.96,10625.0,232.8824,233.1145,232.8824,233.0031,10625.0
2022-04-13 13:15:00,250.96,251.08,250.9,251.0,18554.0,233.0031,233.1145,232.9474,233.0402,18554.0
2022-04-13 13:20:00,251.0,251.09,250.87,251.01,6376.0,233.0402,233.1238,232.9195,233.0495,6376.0
2022-04-13 13:25:00,250.96,251.03,250.91,251.02,4233.0,233.0031,233.0681,232.9566,233.0588,4233.0
2022-04-13 13:30:00,251.02,251.09,250.87,250.91,3037.0,233.0588,233.1238,232.9195,232.9566,3037.0
2022-04-13 13:35:00,250.92,250.96,250.84,250.96,4400.0,232.9659,233.0031,232.8917,233.0031,4400.0
2022-04-13 13:40:00,250.98,251.15,250.93,251.11,2002.0,233.0216,233.1795,232.9752,233.1423,2002.0
2022-04-13 13:45:00,251.16,251.31,251.14,251.31,5159.0,233.1888,233.328,233.1702,233.328,5159.0
2022-04-13 13:50:00,251.32,251.32,251.16,251.21,8170.0,233.3373,233.3373,233.1888,233.2352,8170.0
2022-04-13 13:55:00,251.24,251.37,251.2,251.34,12602.0,233.263,233.3837,233.2259,233.3559,12602.0
2022-04-13 14:00:00,251.29,251.3,251.08,251.25,21361.0,233.3095,233.3187,233.1145,233.2723,21361.0
2022-04-13 14:05:00,251.3,251.42,251.28,251.35,24667.0,233.3187,233.4302,233.3002,233.3652,24667.0
2022-04-13 14:10:00,251.33,251.36,251.02,251.11,5651.0,233.3466,233.3744,233.0588,233.1423,5651.0
2022-04-13 14:15:00,251.06,251.25,251.06,251.22,3777.0,233.0959,233.2723,233.0959,233.2445,3777.0
2022-04-13 14:20:00,251.26,251.29,250.81,250.81,8977.0,233.2816,233.3095,232.8638,232.8638,8977.0
2022-04-13 14:25:00,250.79,250.83,250.59,250.74,14260.0,232.8452,232.8824,232.6595,232.7988,14260.0
2022-04-13 14:30:00,250.78,250.95,250.78,250.92,5129.0,232.8359,232.9938,232.8359,232.9659,5129.0
2022-04-13 14:35:00,250.95,251.03,250.9,250.93,6122.0,232.9938,233.0681,232.9474,232.9752,6122.0
2022-04-13 14:40:00,250.92,250.92,250.78,250.83,6199.0,232.9659,232.9659,232.8359,232.8824,6199.0
2022-04-13 14:45:00,250.85,250.92,250.74,250.92,5536.0,232.9009,232.9659,232.7988,232.9659,5536.0
2022-04-13 14:50:00,250.96,251.04,250.91,250.95,7675.0,233.0031,233.0773,232.9566,232.9938,7675.0
2022-04-13 14:55:00,250.97,251.02,250.9,250.92,9633.0,233.0124,233.0588,232.9474,232.9659,9633.0
2022-04-13 15:00:00,250.88,250.89,250.74,250.81,11766.0,232.9288,232.9381,232.7988,232.8638,11766.0
2022-04-13 15:05:00,250.84,251.05,250.83,251.0,7964.0,232.8917,233.0866,232.8824,233.0402,7964.0
2022-04-13 15:10:00,251.0,251.01,250.86,250.97,8186.0,233.0402,233.0495,232.9102,233.0124,8186.0
2022-04-13 15:15:00,250.97,251.06,250.94,250.96,11370.0,233.0124,233.0959,232.9845,233.0031,11370.0
2022-04-13 15:20:00,250.94,251.07,250.79,251.07,17055.0,232.9845,233.1052,232.8452,233.1052,17055.0
2022-04-13 15:25:00,251.09,251.15,250.99,251.09,7897.0,233.1238,233.1795,233.0309,233.1238,7897.0
2022-04-13 15:30:00,251.1,251.38,251.08,251.27,13354.0,233.1331,233.393,233.1145,233.2909,13354.0
2022-04-13 15:35:00,251.33,251.54,251.29,251.54,14055.0,233.3466,233.5416,233.3095,233.5416,14055.0
2022-04-13 15:40:00,251.49,251.5,251.34,251.47,17227.0,233.4951,233.5044,233.3559,233.4766,17227.0
2022-04-13 15:45:00,251.48,251.66,251.4,251.66,21965.0,233.4859,233.653,233.4116,233.653,21965.0
2022-04-13 15:50:00,251.65,251.65,251.26,251.31,42483.0,233.6437,233.6437,233.2816,233.328,42483.0
2022-04-13 15:55:00,251.29,251.49,251.16,251.45,53177.0,233.3095,233.4951,233.1888,233.458,53177.0
2022-04-14 09:30:00,251.33,253.22,251.29,253.21,154609.0,233.3466,235.1014,233.3095,235.0921,154609.0
2022-04-14 09:35:00,253.4,253.66,253.03,253.51,13574.0,235.2685,235.5099,234.925,235.3706,13574.0
2022-04-14 09:40:00,253.66,253.73,252.91,253.0,14716.0,235.5099,235.5749,234.8135,234.8971,14716.0
2022-04-14 09:45:00,252.93,253.27,252.75,252.99,5146.0,234.8321,235.1478,234.665,234.8878,5146.0
2022-04-14 09:50:00,252.94,253.08,252.41,252.69,9518.0,234.8414,234.9714,234.3493,234.6093,9518.0
2022-04-14 09:55:00,252.73,253.31,252.62,253.28,6544.0,234.6464,235.1849,234.5443,235.1571,6544.0
2022-04-14 10:00:00,253.28,253.4,253.06,253.16,16242.0,235.1571,235.2685,234.9528,235.0457,16242.0
2022-04-14 10:05:00,253.15,253.15,252.39,252.75,19639.0,235.0364,235.0364,234.3307,234.665,19639.0
2022-04-14 10:10:00,252.73,252.87,252.56,252.77,13663.0,234.6464,234.7764,234.4886,234.6836,13663.0
2022-04-14 10:15:00,252.7,252.93,252.36,252.39,33744.0,234.6186,234.8321,234.3029,234.3307,33744.0
2022-04-14 10:20:00,252.43,252.44,252.14,252.2,10979.0,234.3679,234.3772,234.0986,234.1543,10979.0
2022-04-14 10:25:00,252.2,252.32,252.06,252.18,9027.0,234.1543,234.2658,234.0244,234.1358,9027.0
2022-04-14 10:30:00,252.18,252.3,252.06,252.07,6672.0,234.1358,234.2472,234.0244,234.0336,6672.0
2022-04-14 10:35:00,252.01,252.28,251.86,252.04,13615.0,233.9779,234.2286,233.8387,234.0058,13615.0
2022-04-14 10:40:00,252.14,252.56,252.14,252.4,15993.0,234.0986,234.4886,234.0986,234.34,15993.0
2022-04-14 10:45:00,252.39,252.69,252.39,252.56,13438.0,234.3307,234.6093,234.3307,234.4886,13438.0
2022-04-14 10:50:00,252.54,252.65,252.32,252.4,9997.0,234.47,234.5721,234.2658,234.34,9997.0
2022-04-14 10:55:00,252.42,252.58,252.25,252.43,13112.0,234.3586,234.5072,234.2008,234.3679,13112.0
2022-04-14 11:00:00,252.38,252.45,252.17,252.42,5054.0,234.3215,234.3865,234.1265,234.3586,5054.0
2022-04-14 11:05:00,252.45,252.51,252.19,252.27,10188.0,234.3865,234.4422,234.1451,234.2193,10188.0
2022-04-14 11:10:00,252.28,252.55,252.17,252.43,7178.0,234.2286,234.4793,234.1265,234.3679,7178.0
2022-04-14 11:15:00,252.41,252.66,252.36,252.5,8357.0,234.3493,234.5814,234.3029,234.4329,8357.0
2022-04-14 11:20:00,252.47,252.63,252.39,252.54,7046.0,234.405,234.5536,234.3307,234.47,7046.0
2022-04-14 11:25:00,252.55,252.67,252.44,252.51,7758.0,234.4793,234.5907,234.3772,234.4422,7758.0
2022-04-14 11:30:00,252.58,253.12,252.52,252.97,16971.0,234.5072,235.0085,234.4514,234.8692,16971.0
2022-04-14 11:35:00,252.95,253.06,252.83,252.84,10359.0,234.8507,234.9528,234.7393,234.7486,10359.0
2022-04-14 11:40:00,252.87,252.91,252.75,252.85,13753.0,234.7764,234.8135,234.665,234.7578,13753.0
2022-04-14 11:45:00,252.86,252.87,252.63,252.7,8403.0,234.7671,234.7764,234.5536,234.6186,8403.0
2022-04-14 11:50:00,252.68,252.76,252.61,252.7,10505.0,234.6,234.6743,234.535,234.6186,10505.0
2022-04-14 11:55:00,252.69,252.91,252.66,252.91,7155.0,234.6093,234.8135,234.5814,234.8135,7155.0
2022-04-14 12:00:00,252.87,252.9,252.69,252.7,5925.0,234.7764,234.8043,234.6093,234.6186,5925.0
2022-04-14 12:05:00,252.79,252.89,252.72,252.85,6347.0,234.7021,234.795,234.6371,234.7578,6347.0
2022-04-14 12:10:00,252.86,252.93,252.8,252.83,6423.0,234.7671,234.8321,234.7114,234.7393,6423.0
2022-04-14 12:15:00,252.82,252.86,252.63,252.71,8165.0,234.73,234.7671,234.5536,234.6279,8165.0
2022-04-14 12:20:00,252.66,252.68,252.45,252.47,8692.0,234.5814,234.6,234.3865,234.405,8692.0
2022-04-14 12:25:00,252.42,252.58,252.27,252.3,8170.0,234.3586,234.5072,234.2193,234.2472,8170.0
2022-04-14 12:30:00,252.25,252.39,252.18,252.22,8799.0,234.2008,234.3307,234.1358,234.1729,8799.0
2022-04-14 12:35:00,252.24,252.36,252.09,252.24,5718.0,234.1915,234.3029,234.0522,234.1915,5718.0
2022-04-14 12:40:00,252.25,252.26,252.05,252.17,5802.0,234.2008,234.2101,234.0151,234.1265,5802.0
2022-04-14 12:45:00,252.14,252.2,252.06,252.15,7852.0,234.0986,234.1543,234.0244,234.1079,7852.0
2022-04-14 12:50:00,252.11,252.29,252.09,252.21,5076.0,234.0708,234.2379,234.0522,234.1636,5076.0
2022-04-14 12:55:00,252.17,252.41,252.17,252.41,6202.0,234.1265,234.3493,234.1265,234.3493,6202.0
2022-04-14 13:00:00,252.43,252.45,252.27,252.31,6291.0,234.3679,234.3865,234.2193,234.2565,6291.0
2022-04-14 13:05:00,252.36,252.42,252.23,252.23,6990.0,234.3029,234.3586,234.1822,234.1822,6990.0
2022-04-14 13:10:00,252.28,252.43,252.28,252.39,3316.0,234.2286,234.3679,234.2286,234.3307,3316.0
2022-04-14 13:15:00,252.4,252.45,252.31,252.36,7479.0,234.34,234.3865,234.2565,234.3029,7479.0
2022-04-14 13:20:00,252.31,252.39,252.21,252.35,5561.0,234.2565,234.3307,234.1636,234.2936,5561.0
2022-04-14 13:25:00,252.34,252.42,252.25,252.32,5407.0,234.2843,234.3586,234.2008,234.2658,5407.0
2022-04-14 13:30:00,252.37,252.47,252.3,252.45,5054.0,234.3122,234.405,234.2472,234.3865,5054.0
2022-04-14 13:35:00,252.46,252.54,252.18,252.21,9608.0,234.3957,234.47,234.1358,234.1636,9608.0
2022-04-14 13:40:00,252.28,252.51,252.2,252.35,9750.0,234.2286,234.4422,234.1543,234.2936,9750.0
2022-04-14 13:45:00,252.38,252.53,252.35,252.53,5325.0,234.3215,234.4607,234.2936,234.4607,5325.0
2022-04-14 13:50:00,252.49,252.66,252.49,252.65,6602.0,234.4236,234.5814,234.4236,234.5721,6602.0
2022-04-14 13:55:00,252.65,252.78,252.53,252.76,7332.0,234.5721,234.6928,234.4607,234.6743,7332.0
2022-04-14 14:00:00,252.77,252.84,252.54,252.71,8606.0,234.6836,234.7486,234.47,234.6279,8606.0
2022-04-14 14:05:00,252.72,252.74,252.47,252.54,6358.0,234.6371,234.6557,234.405,234.47,6358.0
2022-04-14 14:10:00,252.53,252.67,252.51,252.6,8115.0,234.4607,234.5907,234.4422,234.5257,8115.0
2022-04-14 14:15:00,252.62,252.64,252.38,252.42,8562.0,234.5443,234.5629,234.3215,234.3586,8562.0
2022-04-14 14:20:00,252.39,252.46,252.2,252.23,6817.0,234.3307,234.3957,234.1543,234.1822,6817.0
2022-04-14 14:25:00,252.23,252.32,252.15,252.29,8454.0,234.1822,234.2658,234.1079,234.2379,8454.0
2022-04-14 14:30:00,252.28,252.36,252.04,252.04,5656.0,234.2286,234.3029,234.0058,234.0058,5656.0
2022-04-14 14:35:00,252.05,252.18,251.86,251.99,5725.0,234.0151,234.1358,233.8387,233.9594,5725.0
2022-04-14 14:40:00,251.94,252.08,251.92,252.03,4547.0,233.9129,234.0429,233.8944,233.9965,4547.0
2022-04-14 14:45:00,252.09,252.1,252.0,252.02,5609.0,234.0522,234.0615,233.9687,233.9872,5609.0
2022-04-14 14:50:00,251.99,252.06,251.53,251.6,10030.0,233.9594,234.0244,233.5323,233.5973,10030.0
2022-04-14 14:55:00,251.6,251.6,251.32,251.33,9953.0,233.5973,233.5973,233.3373,233.3466,9953.0
2022-04-14 15:00:00,251.33,251.42,251.16,251.24,16092.0,233.3466,233.4302,233.1888,233.263,16092.0
2022-04-14 15:05:00,251.24,251.27,250.87,250.95,21130.0,233.263,233.2909,232.9195,232.9938,21130.0
2022-04-14 15:10:00,250.91,250.91,250.72,250.9,13995.0,232.9566,232.9566,232.7802,232.9474,13995.0
2022-04-14 15:15:00,250.91,251.27,250.91,251.27,13420.0,232.9566,233.2909,232.9566,233.2909,13420.0
2022-04-14 15:20:00,251.29,251.32,251.07,251.15,12938.0,233.3095,233.3373,233.1052,233.1795,12938.0
2022-04-14 15:25:00,251.13,251.13,250.9,250.9,12683.0,233.1609,233.1609,232.9474,232.9474,12683.0
2022-04-14 15:30:00,250.94,250.97,250.71,250.71,23137.0,232.9845,233.0124,232.771,232.771,23137.0
2022-04-14 15:35:00,250.65,251.08,250.65,250.85,21665.0,232.7153,233.1145,232.7153,232.9009,21665.0
2022-04-14 15:40:00,250.83,251.03,250.78,251.03,17147.0,232.8824,233.0681,232.8359,233.0681,17147.0
2022-04-14 15:45:00,251.05,251.06,250.84,250.95,25799.0,233.0866,233.0959,232.8917,232.9938,25799.0
2022-04-14 15:50:00,250.94,250.97,250.57,250.79,46416.0,232.9845,233.0124,232.641,232.8452,46416.0
2022-04-14 15:55:00,250.78,250.87,250.43,250.6,110287.0,232.8359,232.9195,232.511,232.6688,110287.0
2022-04-18 09:30:00,249.63,251.89,249.13,251.85,57180.0,231.7682,233.8665,231.304,233.8294,57180.0
2022-04-18 09:35:00,251.97,252.49,251.7,252.08,11685.0,233.9408,234.4236,233.6901,234.0429,11685.0
2022-04-18 09:40:00,251.92,252.13,251.41,251.56,7964.0,233.8944,234.0894,233.4209,233.5601,7964.0
2022-04-18 09:45:00,251.44,252.15,251.25,251.99,19282.0,233.4487,234.1079,233.2723,233.9594,19282.0
2022-04-18 09:50:00,252.03,252.09,251.21,251.22,4315.0,233.9965,234.0522,233.2352,233.2445,4315.0
2022-04-18 09:55:00,251.14,251.14,250.73,250.88,7900.0,233.1702,233.1702,232.7895,232.9288,7900.0
2022-04-18 10:00:00,250.84,251.11,250.72,250.86,6936.0,232.8917,233.1423,232.7802,232.9102,6936.0
2022-04-18 10:05:00,250.79,250.8,250.29,250.36,7699.0,232.8452,232.8545,232.381,232.446,7699.0
2022-04-18 10:10:00,250.37,250.91,250.33,250.59,5372.0,232.4553,232.9566,232.4181,232.6595,5372.0
2022-04-18 10:15:00,250.65,251.13,250.65,251.08,4284.0,232.7153,233.1609,232.7153,233.1145,4284.0
2022-04-18 10:20:00,251.18,251.33,251.17,251.25,6907.0,233.2073,233.3466,233.198,233.2723,6907.0
2022-04-18 10:25:00,251.28,251.31,250.7,250.84,4570.0,233.3002,233.328,232.7617,232.8917,4570.0
2022-04-18 10:30:00,250.64,251.35,250.63,251.35,8578.0,232.706,233.3652,232.6967,233.3652,8578.0
2022-04-18 10:35:00,251.4,251.5,251.24,251.5,5112.0,233.4116,233.5044,233.263,233.5044,5112.0
2022-04-18 10:40:00,251.52,251.92,251.51,251.59,19278.0,233.523,233.8944,233.5137,233.588,19278.0
2022-04-18 10:45:00,251.59,251.68,251.31,251.4,4857.0,233.588,233.6716,233.328,233.4116,4857.0
2022-04-18 10:50:00,251.34,251.34,251.0,251.04,5143.0,233.3559,233.3559,233.0402,233.0773,5143.0
2022-04-18 10:55:00,251.02,251.17,250.97,251.1,6440.0,233.0588,233.198,233.0124,233.1331,6440.0
2022-04-18 11:00:00,251.1,251.28,251.06,251.22,9551.0,233.1331,233.3002,233.0959,233.2445,9551.0
2022-04-18 11:05:00,251.22,251.26,251.02,251.1,3475.0,233.2445,233.2816,233.0588,233.1331,3475.0
2022-04-18 11:10:00,251.08,251.25,250.93,251.23,5610.0,233.1145,233.2723,232.9752,233.2538,5610.0
2022-04-18 11:15:00,251.16,251.32,251.02,251.02,7523.0,233.1888,233.3373,233.0588,233.0588,7523.0
2022-04-18 11:20:00,251.04,251.04,250.66,250.67,3718.0,233.0773,233.0773,232.7245,232.7338,3718.0
2022-04-18 11:25:00,250.66,250.76,250.45,250.68,4564.0,232.7245,232.8174,232.5296,232.7431,4564.0
2022-04-18 11:30:00,250.64,250.7,250.53,250.61,2712.0,232.706,232.7617,232.6038,232.6781,2712.0
2022-04-18 11:35:00,250.64,250.7,250.41,250.48,5936.0,232.706,232.7617,232.4924,232.5574,5936.0
2022-04-18 11:40:00,250.41,250.54,250.21,250.54,4728.0,232.4924,232.6131,232.3067,232.6131,4728.0
2022-04-18 11:45:00,250.53,250.56,250.31,250.39,5137.0,232.6038,232.6317,232.3996,232.4739,5137.0
2022-04-18 11:50:00,250.38,250.48,250.31,250.39,5367.0,232.4646,232.5574,232.3996,232.4739,5367.0
2022-04-18 11:55:00,250.41,250.42,250.23,250.4,3917.0,232.4924,232.5017,232.3253,232.4831,3917.0
2022-04-18 12:00:00,250.38,250.46,250.0,250.02,9545.0,232.4646,232.5388,232.1118,232.1303,9545.0
2022-04-18 12:05:00,250.06,250.43,250.04,250.38,5887.0,232.1675,232.511,232.1489,232.4646,5887.0
2022-04-18 12:10:00,250.43,250.57,250.38,250.54,2313.0,232.511,232.641,232.4646,232.6131,2313.0
2022-04-18 12:15:00,250.53,250.66,250.43,250.59,4117.0,232.6038,232.7245,232.511,232.6595,4117.0
2022-04-18 12:20:00,250.62,250.84,250.62,250.84,2600.0,232.6874,232.8917,232.6874,232.8917,2600.0
2022-04-18 12:25:00,250.78,250.79,250.6,250.62,5100.0,232.8359,232.8452,232.6688,232.6874,5100.0
2022-04-18 12:30:00,250.59,250.62,250.44,250.48,5078.0,232.6595,232.6874,232.5203,232.5574,5078.0
2022-04-18 12:35:00,250.48,250.71,250.47,250.62,4454.0,232.5574,232.771,232.5481,232.6874,4454.0
2022-04-18 12:40:00,250.69,250.8,250.56,250.69,3704.0,232.7524,232.8545,232.6317,232.7524,3704.0
2022-04-18 12:45:00,250.72,250.74,250.55,250.58,2652.0,232.7802,232.7988,232.6224,232.6503,2652.0
2022-04-18 12:50:00,250.52,250.71,250.52,250.7,3719.0,232.5946,232.771,232.5946,232.7617,3719.0
2022-04-18 12:55:00,250.69,250.76,250.64,250.7,4056.0,232.7524,232.8174,232.706,232.7617,4056.0
2022-04-18 13:00:00,250.72,250.78,250.64,250.64,4312.0,232.7802,232.8359,232.706,232.706,4312.0
2022-04-18 13:05:00,250.7,250.95,250.69,250.92,3146.0,232.7617,232.9938,232.7524,232.9659,3146.0
2022-04-18 13:10:00,250.89,251.01,250.84,250.91,7263.0,232.9381,233.0495,232.8917,232.9566,7263.0
2022-04-18 13:15:00,250.94,250.94,250.39,250.44,6228.0,232.9845,232.9845,232.4739,232.5203,6228.0
2022-04-18 13:20:00,250.47,250.64,250.45,250.61,2467.0,232.5481,232.706,232.5296,232.6781,2467.0
2022-04-18 13:25:00,250.64,250.83,250.64,250.83,5503.0,232.706,232.8824,232.706,232.8824,5503.0
2022-04-18 13:30:00,250.87,251.34,250.87,251.34,8494.0,232.9195,233.3559,232.9195,233.3559,8494.0
2022-04-18 13:35:00,251.33,251.6,251.33,251.6,7347.0,233.3466,233.5973,233.3466,233.5973,7347.0
2022-04-18 13:40:00,251.61,251.77,251.59,251.64,11402.0,233.6066,233.7551,233.588,233.6344,11402.0
2022-04-18 13:45:00,251.56,251.64,251.38,251.64,2932.0,233.5601,233.6344,233.393,233.6344,2932.0
2022-04-18 13:50:00,251.43,251.6,251.41,251.51,4324.0,233.4394,233.5973,233.4209,233.5137,4324.0
2022-04-18 13:55:00,251.51,251.66,251.45,251.52,5768.0,233.5137,233.653,233.458,233.523,5768.0
2022-04-18 14:00:00,251.52,251.61,251.31,251.38,4727.0,233.523,233.6066,233.328,233.393,4727.0
2022-04-18 14:05:00,251.41,251.46,251.23,251.46,5652.0,233.4209,233.4673,233.2538,233.4673,5652.0
2022-04-18 14:10:00,251.44,251.68,251.38,251.59,8309.0,233.4487,233.6716,233.393,233.588,8309.0
2022-04-18 14:15:00,251.63,251.72,251.36,251.56,7628.0,233.6251,233.7087,233.3744,233.5601,7628.0
2022-04-18 14:20:00,251.5,251.72,251.46,251.68,3803.0,233.5044,233.7087,233.4673,233.6716,3803.0
2022-04-18 14:25:00,251.74,251.78,251.32,251.32,4870.0,233.7273,233.7644,233.3373,233.3373,4870.0
2022-04-18 14:30:00,251.3,251.48,251.29,251.43,7546.0,233.3187,233.4859,233.3095,233.4394,7546.0
2022-04-18 14:35:00,251.54,251.72,251.42,251.44,5504.0,233.5416,233.7087,233.4302,233.4487,5504.0
2022-04-18 14:40:00,251.49,251.49,251.2,251.22,2732.0,233.4951,233.4951,233.2259,233.2445,2732.0
2022-04-18 14:45:00,251.21,251.22,250.98,251.04,6192.0,233.2352,233.2445,233.0216,233.0773,6192.0
2022-04-18 14:50:00,251.01,251.11,250.99,251.05,5606.0,233.0495,233.1423,233.0309,233.0866,5606.0
2022-04-18 14:55:00,251.04,251.14,250.9,250.93,6905.0,233.0773,233.1702,232.9474,232.9752,6905.0
2022-04-18 15:00:00,250.95,250.99,250.77,250.85,5656.0,232.9938,233.0309,232.8267,232.9009,5656.0
2022-04-18 15:05:00,250.85,250.9,250.65,250.72,3102.0,232.9009,232.9474,232.7153,232.7802,3102.0
2022-04-18 15:10:00,250.75,250.82,250.43,250.49,7308.0,232.8081,232.8731,232.511,232.5667,7308.0
2022-04-18 15:15:00,250.56,250.71,250.54,250.7,5502.0,232.6317,232.771,232.6131,232.7617,5502.0
2022-04-18 15:20:00,250.73,250.73,250.48,250.51,5427.0,232.7895,232.7895,232.5574,232.5853,5427.0
2022-04-18 15:25:00,250.48,250.51,250.38,250.41,5111.0,232.5574,232.5853,232.4646,232.4924,5111.0
2022-04-18 15:30:00,250.39,250.52,250.3,250.36,14952.0,232.4739,232.5946,232.3903,232.446,14952.0
2022-04-18 15:35:00,250.31,250.47,250.3,250.37,11152.0,232.3996,232.5481,232.3903,232.4553,11152.0
2022-04-18 15:40:00,250.37,250.79,250.33,250.72,16617.0,232.4553,232.8452,232.4181,232.7802,16617.0
2022-04-18 15:45:00,250.7,250.76,250.59,250.69,23366.0,232.7617,232.8174,232.6595,232.7524,23366.0
2022-04-18 15:50:00,250.57,250.74,250.48,250.63,39503.0,232.641,232.7988,232.5574,232.6967,39503.0
2022-04-18 15:55:00,250.61,251.15,250.56,251.15,55228.0,232.6781,233.1795,232.6317,233.1795,55228.0
2022-04-19 09:30:00,250.04,251.81,250.04,251.75,66135.0,232.1489,233.7922,232.1489,233.7365,66135.0
2022-04-19 09:35:00,251.8,252.53,251.61,252.39,21487.0,233.783,234.4607,233.6066,234.3307,21487.0
2022-04-19 09:40:00,252.33,253.0,252.33,252.66,16041.0,234.275,234.8971,234.275,234.5814,16041.0
2022-04-19 09:45:00,252.73,253.07,252.57,252.57,10316.0,234.6464,234.9621,234.4979,234.4979,10316.0
2022-04-19 09:50:00,252.57,253.15,252.55,253.01,4249.0,234.4979,235.0364,234.4793,234.9064,4249.0
2022-04-19 09:55:00,252.95,253.3,252.81,253.26,13237.0,234.8507,235.1756,234.7207,235.1385,13237.0
2022-04-19 10:00:00,253.2,253.43,253.18,253.32,8677.0,235.0828,235.2963,235.0642,235.1942,8677.0
2022-04-19 10:05:00,253.36,253.72,253.35,253.63,11402.0,235.2313,235.5656,235.2221,235.482,11402.0
2022-04-19 10:10:00,253.71,253.71,253.38,253.47,6351.0,235.5563,235.5563,235.2499,235.3335,6351.0
2022-04-19 10:15:00,253.43,253.49,253.23,253.37,5335.0,235.2963,235.352,235.1106,235.2406,5335.0
2022-04-19 10:20:00,253.48,253.82,253.45,253.73,21058.0,235.3428,235.6584,235.3149,235.5749,21058.0
2022-04-19 10:25:00,253.84,254.35,253.8,254.35,21472.0,235.677,236.1505,235.6399,236.1505,21472.0
2022-04-19 10:30:00,254.35,254.75,254.26,254.43,12456.0,236.1505,236.5219,236.0669,236.2248,12456.0
2022-04-19 10:35:00,254.42,254.45,254.29,254.35,8474.0,236.2155,236.2433,236.0948,236.1505,8474.0
2022-04-19 10:40:00,254.34,254.64,254.33,254.47,8452.0,236.1412,236.4198,236.1319,236.2619,8452.0
2022-04-19 10:45:00,254.46,254.72,254.3,254.53,13901.0,236.2526,236.494,236.1041,236.3176,13901.0
2022-04-19 10:50:00,254.58,254.63,254.43,254.59,11308.0,236.364,236.4105,236.2248,236.3733,11308.0
2022-04-19 10:55:00,254.6,254.78,254.58,254.63,8271.0,236.3826,236.5497,236.364,236.4105,8271.0
2022-04-19 11:00:00,254.63,254.69,254.5,254.63,6959.0,236.4105,236.4662,236.2898,236.4105,6959.0
2022-04-19 11:05:00,254.63,254.91,254.44,254.91,11425.0,236.4105,236.6704,236.2341,236.6704,11425.0
2022-04-19 11:10:00,254.86,254.88,254.71,254.83,5729.0,236.624,236.6426,236.4847,236.5962,5729.0
2022-04-19 11:15:00,254.83,255.27,254.81,254.88,19587.0,236.5962,237.0047,236.5776,236.6426,19587.0
2022-04-19 11:20:00,254.89,255.25,254.85,255.22,13354.0,236.6519,236.9861,236.6147,236.9583,13354.0
2022-04-19 11:25:00,255.22,255.39,255.11,255.35,7840.0,236.9583,237.1161,236.8561,237.079,7840.0
2022-04-19 11:30:00,255.36,255.45,255.21,255.31,8135.0,237.0882,237.1718,236.949,237.0418,8135.0
2022-04-19 11:35:00,255.31,255.47,255.24,255.45,5650.0,237.0418,237.1904,236.9768,237.1718,5650.0
2022-04-19 11:40:00,255.43,255.48,255.29,255.37,11992.0,237.1532,237.1997,237.0232,237.0975,11992.0
2022-04-19 11:45:00,255.48,255.56,255.37,255.52,13069.0,237.1997,237.2739,237.0975,237.2368,13069.0
2022-04-19 11:50:00,255.52,255.79,255.52,255.59,13544.0,237.2368,237.4875,237.2368,237.3018,13544.0
2022-04-19 11:55:00,255.6,255.6,255.05,255.09,7734.0,237.3111,237.3111,236.8004,236.8376,7734.0
2022-04-19 12:00:00,255.09,255.25,254.99,255.23,14966.0,236.8376,236.9861,236.7447,236.9675,14966.0
2022-04-19 12:05:00,255.24,255.29,255.06,255.15,7152.0,236.9768,237.0232,236.8097,236.8933,7152.0
2022-04-19 12:10:00,255.18,255.26,255.05,255.05,4216.0,236.9211,236.9954,236.8004,236.8004,4216.0
2022-04-19 12:15:00,254.98,255.07,254.96,255.07,5550.0,236.7354,236.819,236.7169,236.819,5550.0
2022-04-19 12:20:00,255.09,255.09,254.97,255.0,3102.0,236.8376,236.8376,236.7261,236.754,3102.0
2022-04-19 12:25:00,255.0,255.11,254.83,254.84,5834.0,236.754,236.8561,236.5962,236.6054,5834.0
2022-04-19 12:30:00,254.96,254.96,254.67,254.86,5358.0,236.7169,236.7169,236.4476,236.624,5358.0
2022-04-19 12:35:00,254.9,254.95,254.62,254.62,5633.0,236.6612,236.7076,236.4012,236.4012,5633.0
2022-04-19 12:40:00,254.69,254.78,254.6,254.66,6599.0,236.4662,236.5497,236.3826,236.4383,6599.0
2022-04-19 12:45:00,254.65,254.7,254.55,254.7,5901.0,236.429,236.4755,236.3362,236.4755,5901.0
2022-04-19 12:50:00,254.66,254.73,254.65,254.73,3806.0,236.4383,236.5033,236.429,236.5033,3806.0
2022-04-19 12:55:00,254.74,254.81,254.56,254.57,5280.0,236.5126,236.5776,236.3455,236.3548,5280.0
2022-04-19 13:00:00,254.59,254.6,254.48,254.53,3978.0,236.3733,236.3826,236.2712,236.3176,3978.0
2022-04-19 13:05:00,254.5,254.57,254.46,254.46,4847.0,236.2898,236.3548,236.2526,236.2526,4847.0
2022-04-19 13:10:00,254.46,254.56,254.38,254.46,4743.0,236.2526,236.3455,236.1784,236.2526,4743.0
2022-04-19 13:15:00,254.46,254.46,254.29,254.33,5826.0,236.2526,236.2526,236.0948,236.1319,5826.0
2022-04-19 13:20:00,254.34,254.6,254.34,254.53,4055.0,236.1412,236.3826,236.1412,236.3176,4055.0
2022-04-19 13:25:00,254.53,254.55,254.18,254.24,5711.0,236.3176,236.3362,235.9927,236.0484,5711.0
2022-04-19 13:30:00,254.23,254.67,254.23,254.6,7643.0,236.0391,236.4476,236.0391,236.3826,7643.0
2022-04-19 13:35:00,254.62,254.79,254.58,254.65,8123.0,236.4012,236.559,236.364,236.429,8123.0
2022-04-19 13:40:00,254.68,254.68,254.51,254.54,5617.0,236.4569,236.4569,236.2991,236.3269,5617.0
2022-04-19 13:45:00,254.44,254.75,254.44,254.75,6131.0,236.2341,236.5219,236.2341,236.5219,6131.0
2022-04-19 13:50:00,254.89,254.99,254.75,254.79,12589.0,236.6519,236.7447,236.5219,236.559,12589.0
2022-04-19 13:55:00,254.86,254.9,254.75,254.82,8765.0,236.624,236.6612,236.5219,236.5869,8765.0
2022-04-19 14:00:00,254.75,254.77,254.64,254.72,6739.0,236.5219,236.5405,236.4198,236.494,6739.0
2022-04-19 14:05:00,254.72,254.77,254.44,254.45,10584.0,236.494,236.5405,236.2341,236.2433,10584.0
2022-04-19 14:10:00,254.43,254.46,254.2,254.36,5848.0,236.2248,236.2526,236.0112,236.1598,5848.0
2022-04-19 14:15:00,254.34,254.41,254.23,254.35,4477.0,236.1412,236.2062,236.0391,236.1505,4477.0
2022-04-19 14:20:00,254.31,254.56,254.25,254.56,9590.0,236.1134,236.3455,236.0577,236.3455,9590.0
2022-04-19 14:25:00,254.56,254.56,254.34,254.47,3642.0,236.3455,236.3455,236.1412,236.2619,3642.0
2022-04-19 14:30:00,254.47,254.64,254.42,254.48,5498.0,236.2619,236.4198,236.2155,236.2712,5498.0
2022-04-19 14:35:00,254.54,254.68,254.45,254.64,6328.0,236.3269,236.4569,236.2433,236.4198,6328.0
2022-04-19 14:40:00,254.61,254.79,254.59,254.73,6682.0,236.3919,236.559,236.3733,236.5033,6682.0
2022-04-19 14:45:00,254.75,254.99,254.73,254.89,14558.0,236.5219,236.7447,236.5033,236.6519,14558.0
2022-04-19 14:50:00,254.94,255.13,254.92,255.07,7022.0,236.6983,236.8747,236.6797,236.819,7022.0
2022-04-19 14:55:00,255.15,255.29,255.11,255.26,6853.0,236.8933,237.0232,236.8561,236.9954,6853.0
2022-04-19 15:00:00,255.23,255.36,255.2,255.26,8311.0,236.9675,237.0882,236.9397,236.9954,8311.0
2022-04-19 15:05:00,255.27,255.43,255.18,255.38,6414.0,237.0047,237.1532,236.9211,237.1068,6414.0
2022-04-19 15:10:00,255.39,255.8,255.31,255.79,16666.0,237.1161,237.4968,237.0418,237.4875,16666.0
2022-04-19 15:15:00,255.8,255.96,255.79,255.92,9775.0,237.4968,237.6453,237.4875,237.6082,9775.0
2022-04-19 15:20:00,255.93,255.93,255.59,255.71,17675.0,237.6175,237.6175,237.3018,237.4132,17675.0
2022-04-19 15:25:00,255.65,255.72,255.58,255.68,13200.0,237.3575,237.4225,237.2925,237.3853,13200.0
2022-04-19 15:30:00,255.69,255.79,255.6,255.64,18440.0,237.3946,237.4875,237.3111,237.3482,18440.0
2022-04-19 15:35:00,255.62,255.85,255.56,255.77,32499.0,237.3296,237.5432,237.2739,237.4689,32499.0
2022-04-19 15:40:00,255.76,255.76,255.52,255.58,20986.0,237.4596,237.4596,237.2368,237.2925,20986.0
2022-04-19 15:45:00,255.56,255.81,255.49,255.54,27140.0,237.2739,237.506,237.2089,237.2554,27140.0
2022-04-19 15:50:00,255.56,255.95,255.55,255.57,49631.0,237.2739,237.636,237.2646,237.2832,49631.0
2022-04-19 15:55:00,255.57,255.76,255.21,255.5,124346.0,237.2832,237.4596,236.949,237.2182,124346.0
2022-04-20 09:30:00,256.0,257.31,255.84,257.3,123534.0,237.6824,238.8987,237.5339,238.8894,123534.0
2022-04-20 09:35:00,257.26,257.79,257.08,257.56,129067.0,238.8523,239.3444,238.6852,239.1308,129067.0
2022-04-20 09:40:00,257.49,257.49,255.61,255.62,26599.0,239.0658,239.0658,237.3203,237.3296,26599.0
2022-04-20 09:45:00,255.69,256.3,255.41,255.41,23828.0,237.3946,237.961,237.1347,237.1347,23828.0
2022-04-20 09:50:00,255.5,256.53,255.37,256.34,16875.0,237.2182,238.1745,237.0975,237.9981,16875.0
2022-04-20 09:55:00,256.4,256.4,256.09,256.39,12722.0,238.0538,238.0538,237.766,238.0445,12722.0
2022-04-20 10:00:00,256.34,256.61,256.28,256.41,12573.0,237.9981,238.2488,237.9424,238.0631,12573.0
2022-04-20 10:05:00,256.42,256.73,256.35,256.36,11602.0,238.0724,238.3602,238.0074,238.0167,11602.0
2022-04-20 10:10:00,256.44,256.66,256.2,256.23,22621.0,238.091,238.2952,237.8681,237.896,22621.0
2022-04-20 10:15:00,256.19,256.52,256.01,256.47,17350.0,237.8588,238.1652,237.6917,238.1188,17350.0
2022-04-20 10:20:00,256.52,256.69,256.31,256.35,8784.0,238.1652,238.3231,237.9703,238.0074,8784.0
2022-04-20 10:25:00,256.4,256.42,255.85,255.87,10740.0,238.0538,238.0724,237.5432,237.5617,10740.0
2022-04-20 10:30:00,255.89,255.9,255.63,255.69,10832.0,237.5803,237.5896,237.3389,237.3946,10832.0
2022-04-20 10:35:00,255.69,255.73,255.2,255.73,17372.0,237.3946,237.4318,236.9397,237.4318,17372.0
2022-04-20 10:40:00,255.8,256.13,255.69,255.74,7310.0,237.4968,237.8031,237.3946,237.441,7310.0
2022-04-20 10:45:00,255.75,255.86,255.36,255.45,6739.0,237.4503,237.5525,237.0882,237.1718,6739.0
2022-04-20 10:50:00,255.46,255.76,255.42,255.76,8657.0,237.1811,237.4596,237.1439,237.4596,8657.0
2022-04-20 10:55:00,255.79,255.9,255.56,255.62,8696.0,237.4875,237.5896,237.2739,237.3296,8696.0
2022-04-20 11:00:00,255.6,255.6,254.82,254.89,19935.0,237.3111,237.3111,236.5869,236.6519,19935.0
2022-04-20 11:05:00,254.83,255.39,254.83,255.38,16642.0,236.5962,237.1161,236.5962,237.1068,16642.0
2022-04-20 11:10:00,255.34,255.52,255.27,255.49,8712.0,237.0697,237.2368,237.0047,237.2089,8712.0
2022-04-20 11:15:00,255.48,255.59,255.28,255.34,8869.0,237.1997,237.3018,237.014,237.0697,8869.0
2022-04-20 11:20:00,255.32,255.37,255.09,255.13,8621.0,237.0511,237.0975,236.8376,236.8747,8621.0
2022-04-20 11:25:00,255.09,255.25,254.87,255.25,11799.0,236.8376,236.9861,236.6333,236.9861,11799.0
2022-04-20 11:30:00,255.25,255.49,255.25,255.36,7688.0,236.9861,237.2089,236.9861,237.0882,7688.0
2022-04-20 11:35:00,255.35,255.69,255.35,255.64,9966.0,237.079,237.3946,237.079,237.3482,9966.0
2022-04-20 11:40:00,255.62,255.99,255.56,255.92,11044.0,237.3296,237.6732,237.2739,237.6082,11044.0
2022-04-20 11:45:00,255.93,255.98,255.8,255.9,5951.0,237.6175,237.6639,237.4968,237.5896,5951.0
2022-04-20 11:50:00,255.93,256.01,255.76,255.79,14541.0,237.6175,237.6917,237.4596,237.4875,14541.0
2022-04-20 11:55:00,255.72,256.12,255.71,256.09,5081.0,237.4225,237.7939,237.4132,237.766,5081.0
2022-04-20 12:00:00,256.09,256.09,255.87,255.88,18880.0,237.766,237.766,237.5617,237.571,18880.0
2022-04-20 12:05:00,255.9,256.04,255.81,256.03,12420.0,237.5896,237.7196,237.506,237.7103,12420.0
2022-04-20 12:10:00,255.98,256.06,255.7,255.85,9700.0,237.6639,237.7381,237.4039,237.5432,9700.0
2022-04-20 12:15:00,255.85,256.01,255.75,255.98,9518.0,237.5432,237.6917,237.4503,237.6639,9518.0
2022-04-20 12:20:00,255.98,256.1,255.84,255.99,8860.0,237.6639,237.7753,237.5339,237.6732,8860.0
2022-04-20 12:25:00,256.04,256.04,255.65,255.78,6188.0,237.7196,237.7196,237.3575,237.4782,6188.0
2022-04-20 12:30:00,255.7,255.95,255.7,255.79,8423.0,237.4039,237.636,237.4039,237.4875,8423.0
2022-04-20 12:35:00,255.8,256.09,255.8,255.98,4509.0,237.4968,237.766,237.4968,237.6639,4509.0
2022-04-20 12:40:00,255.94,256.06,255.88,256.03,5164.0,237.6267,237.7381,237.571,237.7103,5164.0
2022-04-20 12:45:00,256.08,256.34,256.04,256.34,7675.0,237.7567,237.9981,237.7196,237.9981,7675.0
2022-04-20 12:50:00,256.36,256.57,256.36,256.42,5275.0,238.0167,238.2117,238.0167,238.0724,5275.0
2022-04-20 12:55:00,256.45,256.49,256.21,256.3,5102.0,238.1002,238.1374,237.8774,237.961,5102.0
2022-04-20 13:00:00,256.31,256.32,256.15,256.21,7352.0,237.9703,237.9795,237.8217,237.8774,7352.0
2022-04-20 13:05:00,256.2,256.23,255.89,256.15,6168.0,237.8681,237.896,237.5803,237.8217,6168.0
2022-04-20 13:10:00,256.1,256.49,256.08,256.41,12453.0,237.7753,238.1374,237.7567,238.0631,12453.0
2022-04-20 13:15:00,256.41,256.55,256.03,256.05,12955.0,238.0631,238.1931,237.7103,237.7289,12955.0
2022-04-20 13:20:00,256.03,256.31,256.03,256.28,4427.0,237.7103,237.9703,237.7103,237.9424,4427.0
2022-04-20 13:25:00,256.19,256.21,256.08,256.13,9969.0,237.8588,237.8774,237.7567,237.8031,9969.0
2022-04-20 13:30:00,256.16,256.3,256.13,256.18,7716.0,237.831,237.961,237.8031,237.8496,7716.0
2022-04-20 13:35:00,256.2,256.36,256.17,256.23,8286.0,237.8681,238.0167,237.8403,237.896,8286.0
2022-04-20 13:40:00,256.2,256.5,256.16,256.5,6781.0,237.8681,238.1467,237.831,238.1467,6781.0
2022-04-20 13:45:00,256.52,256.65,256.46,256.51,14376.0,238.1652,238.2859,238.1095,238.156,14376.0
2022-04-20 13:50:00,256.53,256.59,256.4,256.52,5514.0,238.1745,238.2302,238.0538,238.1652,5514.0
2022-04-20 13:55:00,256.52,256.58,256.39,256.48,6159.0,238.1652,238.2209,238.0445,238.1281,6159.0
2022-04-20 14:00:00,256.47,256.48,256.25,256.37,8341.0,238.1188,238.1281,237.9146,238.026,8341.0
2022-04-20 14:05:00,256.37,256.46,256.28,256.33,5853.0,238.026,238.1095,237.9424,237.9888,5853.0
2022-04-20 14:10:00,256.28,256.41,256.25,256.3,9708.0,237.9424,238.0631,237.9146,237.961,9708.0
2022-04-20 14:15:00,256.31,256.37,256.03,256.04,11143.0,237.9703,238.026,237.7103,237.7196,11143.0
2022-04-20 14:20:00,255.97,256.01,255.82,255.83,9961.0,237.6546,237.6917,237.5153,237.5246,9961.0
2022-04-20 14:25:00,255.83,255.83,255.54,255.6,15225.0,237.5246,237.5246,237.2554,237.3111,15225.0
2022-04-20 14:30:00,255.44,255.79,255.37,255.69,7634.0,237.1625,237.4875,237.0975,237.3946,7634.0
2022-04-20 14:35:00,255.67,255.73,255.48,255.48,5937.0,237.3761,237.4318,237.1997,237.1997,5937.0
2022-04-20 14:40:00,255.54,255.59,255.35,255.42,8793.0,237.2554,237.3018,237.079,237.1439,8793.0
2022-04-20 14:45:00,255.37,255.44,255.27,255.39,10480.0,237.0975,237.1625,237.0047,237.1161,10480.0
2022-04-20 14:50:00,255.38,255.41,254.98,254.98,8136.0,237.1068,237.1347,236.7354,236.7354,8136.0
2022-04-20 14:55:00,255.0,255.1,254.94,255.0,11117.0,236.754,236.8468,236.6983,236.754,11117.0
2022-04-20 15:00:00,254.98,255.23,254.95,255.21,11604.0,236.7354,236.9675,236.7076,236.949,11604.0
2022-04-20 15:05:00,255.14,255.45,255.14,255.4,9934.0,236.884,237.1718,236.884,237.1254,9934.0
2022-04-20 15:10:00,255.5,255.65,255.36,255.57,7850.0,237.2182,237.3575,237.0882,237.2832,7850.0
2022-04-20 15:15:00,255.51,255.61,255.42,255.61,6684.0,237.2275,237.3203,237.1439,237.3203,6684.0
2022-04-20 15:20:00,255.6,255.85,255.58,255.76,12016.0,237.3111,237.5432,237.2925,237.4596,12016.0
2022-04-20 15:25:00,255.8,256.0,255.8,255.95,6923.0,237.4968,237.6824,237.4968,237.636,6923.0
2022-04-20 15:30:00,256.0,256.08,255.9,255.92,17759.0,237.6824,237.7567,237.5896,237.6082,17759.0
2022-04-20 15:35:00,255.92,256.19,255.81,256.01,22506.0,237.6082,237.8588,237.506,237.6917,22506.0
2022-04-20 15:40:00,256.06,256.29,256.02,256.27,21922.0,237.7381,237.9517,237.701,237.9331,21922.0
2022-04-20 15:45:00,256.3,256.63,256.26,256.47,32430.0,237.961,238.2674,237.9238,238.1188,32430.0
2022-04-20 15:50:00,256.47,256.5,255.91,256.0,32151.0,238.1188,238.1467,237.5989,237.6824,32151.0
2022-04-20 15:55:00,256.01,256.04,255.84,255.91,60720.0,237.6917,237.7196,237.5339,237.5989,60720.0
2022-04-21 09:30:00,257.65,258.3,257.15,257.35,62932.0,239.2144,239.8179,238.7502,238.9358,62932.0
2022-04-21 09:35:00,257.37,257.39,256.62,256.64,12494.0,238.9544,238.973,238.2581,238.2766,12494.0
2022-04-21 09:40:00,256.7,258.19,256.58,258.08,69563.0,238.3324,239.7157,238.2209,239.6136,69563.0
2022-04-21 09:45:00,258.05,258.51,257.54,257.74,17641.0,239.5858,240.0128,239.1123,239.2979,17641.0
2022-04-21 09:50:00,257.72,258.34,257.61,257.98,22755.0,239.2794,239.855,239.1772,239.5208,22755.0
2022-04-21 09:55:00,257.99,258.52,257.87,258.23,15830.0,239.5301,240.0221,239.4186,239.7529,15830.0
2022-04-21 10:00:00,258.24,258.24,257.61,258.09,10975.0,239.7622,239.7622,239.1772,239.6229,10975.0
2022-04-21 10:05:00,258.11,258.11,257.52,257.63,10327.0,239.6415,239.6415,239.0937,239.1958,10327.0
2022-04-21 10:10:00,257.62,257.91,257.48,257.65,7707.0,239.1865,239.4558,239.0565,239.2144,7707.0
2022-04-21 10:15:00,257.66,257.91,257.5,257.5,12975.0,239.2237,239.4558,239.0751,239.0751,12975.0
2022-04-21 10:20:00,257.51,258.51,257.51,258.51,12669.0,239.0844,240.0128,239.0844,240.0128,12669.0
2022-04-21 10:25:00,258.5,258.5,257.58,257.69,6152.0,240.0036,240.0036,239.1494,239.2515,6152.0
2022-04-21 10:30:00,257.67,258.07,257.43,258.06,10762.0,239.2329,239.6043,239.0101,239.595,10762.0
2022-04-21 10:35:00,258.02,258.17,257.97,258.17,13472.0,239.5579,239.6972,239.5115,239.6972,13472.0
2022-04-21 10:40:00,258.21,258.72,258.16,258.54,11555.0,239.7343,240.2078,239.6879,240.0407,11555.0
2022-04-21 10:45:00,258.54,258.76,258.45,258.68,18025.0,240.0407,240.245,239.9571,240.1707,18025.0
2022-04-21 10:50:00,258.69,259.47,258.68,259.42,37336.0,240.18,240.9042,240.1707,240.8577,37336.0
2022-04-21 10:55:00,259.43,259.61,259.13,259.61,28508.0,240.867,241.0341,240.5885,241.0341,28508.0
2022-04-21 11:00:00,259.56,259.58,258.97,259.02,14523.0,240.9877,241.0063,240.4399,240.4864,14523.0
2022-04-21 11:05:00,258.97,258.97,258.62,258.67,12965.0,240.4399,240.4399,240.115,240.1614,12965.0
2022-04-21 11:10:00,258.66,258.98,258.66,258.68,7806.0,240.1521,240.4492,240.1521,240.1707,7806.0
2022-04-21 11:15:00,258.63,258.63,258.08,258.36,13124.0,240.1243,240.1243,239.6136,239.8736,13124.0
2022-04-21 11:20:00,258.34,258.4,258.11,258.35,6255.0,239.855,239.9107,239.6415,239.8643,6255.0
2022-04-21 11:25:00,258.35,258.35,258.01,258.13,13890.0,239.8643,239.8643,239.5486,239.66,13890.0
2022-04-21 11:30:00,258.07,258.19,257.63,258.0,16055.0,239.6043,239.7157,239.1958,239.5393,16055.0
2022-04-21 11:35:00,257.99,258.2,257.86,258.2,16223.0,239.5301,239.725,239.4094,239.725,16223.0
2022-04-21 11:40:00,258.19,258.23,257.9,258.06,9593.0,239.7157,239.7529,239.4465,239.595,9593.0
2022-04-21 11:45:00,257.95,258.04,257.68,257.75,5994.0,239.4929,239.5765,239.2422,239.3072,5994.0
2022-04-21 11:50:00,257.71,258.05,257.71,257.91,4606.0,239.2701,239.5858,239.2701,239.4558,4606.0
2022-04-21 11:55:00,257.87,257.99,257.83,257.84,8475.0,239.4186,239.5301,239.3815,239.3908,8475.0
2022-04-21 12:00:00,257.89,257.97,257.48,257.48,6159.0,239.4372,239.5115,239.0565,239.0565,6159.0
2022-04-21 12:05:00,257.4,257.75,257.4,257.72,7045.0,238.9823,239.3072,238.9823,239.2794,7045.0
2022-04-21 12:10:00,257.72,257.8,257.4,257.47,25599.0,239.2794,239.3536,238.9823,239.0473,25599.0
2022-04-21 12:15:00,257.45,257.5,257.21,257.41,13939.0,239.0287,239.0751,238.8059,238.9916,13939.0
2022-04-21 12:20:00,257.43,257.57,257.32,257.33,5382.0,239.0101,239.1401,238.908,238.9173,5382.0
2022-04-21 12:25:00,257.33,257.42,257.13,257.13,6941.0,238.9173,239.0008,238.7316,238.7316,6941.0
2022-04-21 12:30:00,257.05,257.33,257.0,257.33,14336.0,238.6573,238.9173,238.6109,238.9173,14336.0
2022-04-21 12:35:00,257.33,257.4,257.2,257.29,5541.0,238.9173,238.9823,238.7966,238.8801,5541.0
2022-04-21 12:40:00,257.35,257.51,257.34,257.38,8020.0,238.9358,239.0844,238.9266,238.9637,8020.0
2022-04-21 12:45:00,257.35,257.35,256.98,257.09,8185.0,238.9358,238.9358,238.5923,238.6945,8185.0
2022-04-21 12:50:00,257.08,257.26,256.61,256.8,28669.0,238.6852,238.8523,238.2488,238.4252,28669.0
2022-04-21 12:55:00,256.75,257.25,256.75,256.86,9835.0,238.3788,238.843,238.3788,238.4809,9835.0
2022-04-21 13:00:00,256.8,256.92,256.42,256.51,12758.0,238.4252,238.5366,238.0724,238.156,12758.0
2022-04-21 13:05:00,256.5,256.5,256.23,256.23,10949.0,238.1467,238.1467,237.896,237.896,10949.0
2022-04-21 13:10:00,256.19,256.9,256.14,256.84,8595.0,237.8588,238.518,237.8124,238.4623,8595.0
2022-04-21 13:15:00,256.78,256.82,256.4,256.52,11447.0,238.4066,238.4438,238.0538,238.1652,11447.0
2022-04-21 13:20:00,256.39,256.85,256.39,256.79,7629.0,238.0445,238.4716,238.0445,238.4159,7629.0
2022-04-21 13:25:00,256.7,257.08,256.68,256.95,10538.0,238.3324,238.6852,238.3138,238.5645,10538.0
2022-04-21 13:30:00,256.98,257.14,256.95,257.05,14524.0,238.5923,238.7409,238.5645,238.6573,14524.0
2022-04-21 13:35:00,257.05,257.13,256.93,256.93,9011.0,238.6573,238.7316,238.5459,238.5459,9011.0
2022-04-21 13:40:00,256.93,257.19,256.92,257.09,7991.0,238.5459,238.7873,238.5366,238.6945,7991.0
2022-04-21 13:45:00,257.08,257.58,257.08,257.36,10561.0,238.6852,239.1494,238.6852,238.9451,10561.0
2022-04-21 13:50:00,257.37,257.43,256.94,256.94,7656.0,238.9544,239.0101,238.5552,238.5552,7656.0
2022-04-21 13:55:00,256.99,257.04,256.67,256.74,9705.0,238.6016,238.648,238.3045,238.3695,9705.0
2022-04-21 14:00:00,256.73,256.73,256.26,256.28,7718.0,238.3602,238.3602,237.9238,237.9424,7718.0
2022-04-21 14:05:00,256.22,256.64,256.22,256.6,11867.0,237.8867,238.2766,237.8867,238.2395,11867.0
2022-04-21 14:10:00,256.67,256.92,256.63,256.83,8652.0,238.3045,238.5366,238.2674,238.4531,8652.0
2022-04-21 14:15:00,256.77,256.87,256.64,256.73,16512.0,238.3973,238.4902,238.2766,238.3602,16512.0
2022-04-21 14:20:00,256.75,257.08,256.75,256.89,6483.0,238.3788,238.6852,238.3788,238.5088,6483.0
2022-04-21 14:25:00,256.85,257.07,256.77,256.89,10784.0,238.4716,238.6759,238.3973,238.5088,10784.0
2022-04-21 14:30:00,256.87,257.15,256.75,257.15,8434.0,238.4902,238.7502,238.3788,238.7502,8434.0
2022-04-21 14:35:00,257.22,257.45,257.11,257.12,4872.0,238.8151,239.0287,238.713,238.7223,4872.0
2022-04-21 14:40:00,257.12,257.12,256.67,256.76,6778.0,238.7223,238.7223,238.3045,238.3881,6778.0
2022-04-21 14:45:00,256.68,256.7,256.44,256.49,7027.0,238.3138,238.3324,238.091,238.1374,7027.0
2022-04-21 14:50:00,256.51,256.51,256.3,256.36,11043.0,238.156,238.156,237.961,238.0167,11043.0
2022-04-21 14:55:00,256.18,256.32,256.09,256.2,5803.0,237.8496,237.9795,237.766,237.8681,5803.0
2022-04-21 15:00:00,256.12,256.19,255.82,255.88,8992.0,237.7939,237.8588,237.5153,237.571,8992.0
2022-04-21 15:05:00,255.84,256.07,255.52,255.52,6977.0,237.5339,237.7474,237.2368,237.2368,6977.0
2022-04-21 15:10:00,255.56,255.71,255.46,255.69,9509.0,237.2739,237.4132,237.1811,237.3946,9509.0
2022-04-21 15:15:00,255.68,255.86,255.56,255.68,9127.0,237.3853,237.5525,237.2739,237.3853,9127.0
2022-04-21 15:20:00,255.68,255.69,255.51,255.67,11539.0,237.3853,237.3946,237.2275,237.3761,11539.0
2022-04-21 15:25:00,255.66,256.22,255.46,256.06,22126.0,237.3668,237.8867,237.1811,237.7381,22126.0
2022-04-21 15:30:00,256.0,256.0,255.41,255.43,35234.0,237.6824,237.6824,237.1347,237.1532,35234.0
2022-04-21 15:35:00,255.41,255.44,255.04,255.19,19790.0,237.1347,237.1625,236.7911,236.9304,19790.0
2022-04-21 15:40:00,255.21,255.68,255.16,255.58,26553.0,236.949,237.3853,236.9025,237.2925,26553.0
2022-04-21 15:45:00,255.53,255.57,254.88,254.88,33558.0,237.2461,237.2832,236.6426,236.6426,33558.0
2022-04-21 15:50:00,254.92,255.53,254.92,255.35,39018.0,236.6797,237.2461,236.6797,237.079,39018.0
2022-04-21 15:55:00,255.29,255.39,255.06,255.26,82204.0,237.0232,237.1161,236.8097,236.9954,82204.0
2022-04-22 09:30:00,255.0,255.0,253.86,254.73,51106.0,236.754,236.754,235.6956,236.5033,51106.0
2022-04-22 09:35:00,254.7,254.97,254.44,254.57,23623.0,236.4755,236.7261,236.2341,236.3548,23623.0
2022-04-22 09:40:00,254.52,254.67,253.74,253.97,17256.0,236.3083,236.4476,235.5842,235.7977,17256.0
2022-04-22 09:45:00,253.92,254.28,253.63,254.28,8434.0,235.7513,236.0855,235.482,236.0855,8434.0
2022-04-22 09:50:00,254.19,254.19,253.15,253.43,21501.0,236.002,236.002,235.0364,235.2963,21501.0
2022-04-22 09:55:00,253.35,253.35,252.88,253.31,10841.0,235.2221,235.2221,234.7857,235.1849,10841.0
2022-04-22 10:00:00,253.33,253.36,252.68,252.83,21506.0,235.2035,235.2313,234.6,234.7393,21506.0
2022-04-22 10:05:00,252.8,253.39,252.8,252.97,12110.0,234.7114,235.2592,234.7114,234.8692,12110.0
2022-04-22 10:10:00,253.03,253.03,252.48,252.81,11536.0,234.925,234.925,234.4143,234.7207,11536.0
2022-04-22 10:15:00,252.73,252.83,252.51,252.83,8947.0,234.6464,234.7393,234.4422,234.7393,8947.0
2022-04-22 10:20:00,252.81,253.09,252.45,252.6,6880.0,234.7207,234.9807,234.3865,234.5257,6880.0
2022-04-22 10:25:00,252.56,252.69,252.38,252.5,8660.0,234.4886,234.6093,234.3215,234.4329,8660.0
2022-04-22 10:30:00,252.48,253.2,252.35,252.98,10552.0,234.4143,235.0828,234.2936,234.8785,10552.0
2022-04-22 10:35:00,252.93,253.11,252.83,253.02,13923.0,234.8321,234.9992,234.7393,234.9157,13923.0
2022-04-22 10:40:00,252.94,253.04,252.61,253.02,9957.0,234.8414,234.9342,234.535,234.9157,9957.0
2022-04-22 10:45:00,252.83,252.83,252.32,252.35,14807.0,234.7393,234.7393,234.2658,234.2936,14807.0
2022-04-22 10:50:00,252.28,252.39,252.12,252.15,9775.0,234.2286,234.3307,234.0801,234.1079,9775.0
2022-04-22 10:55:00,252.19,252.49,252.13,252.48,10064.0,234.1451,234.4236,234.0894,234.4143,10064.0
2022-04-22 11:00:00,252.52,252.69,252.51,252.56,9473.0,234.4514,234.6093,234.4422,234.4886,9473.0
2022-04-22 11:05:00,252.61,253.04,252.58,252.8,9990.0,234.535,234.9342,234.5072,234.7114,9990.0
2022-04-22 11:10:00,252.75,252.85,252.61,252.75,9830.0,234.665,234.7578,234.535,234.665,9830.0
2022-04-22 11:15:00,252.82,252.82,252.6,252.66,7484.0,234.73,234.73,234.5257,234.5814,7484.0
2022-04-22 11:20:00,252.67,252.8,252.12,252.15,16734.0,234.5907,234.7114,234.0801,234.1079,16734.0
2022-04-22 11:25:00,252.16,252.35,251.92,252.05,44459.0,234.1172,234.2936,233.8944,234.0151,44459.0
2022-04-22 11:30:00,252.05,252.22,251.97,252.03,42819.0,234.0151,234.1729,233.9408,233.9965,42819.0
2022-04-22 11:35:00,252.06,252.18,251.84,252.03,32020.0,234.0244,234.1358,233.8201,233.9965,32020.0
2022-04-22 11:40:00,252.0,252.01,251.38,251.42,14191.0,233.9687,233.9779,233.393,233.4302,14191.0
2022-04-22 11:45:00,251.38,251.59,251.38,251.45,20164.0,233.393,233.588,233.393,233.458,20164.0
2022-04-22 11:50:00,251.45,251.76,251.41,251.66,21743.0,233.458,233.7458,233.4209,233.653,21743.0
2022-04-22 11:55:00,251.69,252.12,251.59,251.91,12630.0,233.6808,234.0801,233.588,233.8851,12630.0
2022-04-22 12:00:00,251.89,252.01,251.81,252.01,6523.0,233.8665,233.9779,233.7922,233.9779,6523.0
2022-04-22 12:05:00,252.04,252.07,251.65,251.83,12790.0,234.0058,234.0336,233.6437,233.8108,12790.0
2022-04-22 12:10:00,251.92,252.1,251.74,252.1,15130.0,233.8944,234.0615,233.7273,234.0615,15130.0
2022-04-22 12:15:00,252.14,252.41,252.06,252.24,10727.0,234.0986,234.3493,234.0244,234.1915,10727.0
2022-04-22 12:20:00,252.24,252.25,252.03,252.14,8984.0,234.1915,234.2008,233.9965,234.0986,8984.0
2022-04-22 12:25:00,252.16,252.33,251.95,252.12,102439.0,234.1172,234.275,233.9222,234.0801,102439.0
2022-04-22 12:30:00,252.09,252.5,251.99,252.5,19296.0,234.0522,234.4329,233.9594,234.4329,19296.0
2022-04-22 12:35:00,252.47,253.1,252.47,253.02,22482.0,234.405,234.9899,234.405,234.9157,22482.0
2022-04-22 12:40:00,253.05,253.05,252.65,252.66,5661.0,234.9435,234.9435,234.5721,234.5814,5661.0
2022-04-22 12:45:00,252.73,252.78,252.55,252.75,6352.0,234.6464,234.6928,234.4793,234.665,6352.0
2022-04-22 12:50:00,252.75,252.77,252.3,252.3,6544.0,234.665,234.6836,234.2472,234.2472,6544.0
2022-04-22 12:55:00,252.28,252.32,252.14,252.17,5390.0,234.2286,234.2658,234.0986,234.1265,5390.0
2022-04-22 13:00:00,252.21,252.27,252.15,252.21,3513.0,234.1636,234.2193,234.1079,234.1636,3513.0
2022-04-22 13:05:00,252.2,252.43,252.19,252.27,7649.0,234.1543,234.3679,234.1451,234.2193,7649.0
2022-04-22 13:10:00,252.26,252.27,252.0,252.0,6429.0,234.2101,234.2193,233.9687,233.9687,6429.0
2022-04-22 13:15:00,251.97,252.33,251.92,252.11,8181.0,233.9408,234.275,233.8944,234.0708,8181.0
2022-04-22 13:20:00,252.02,252.06,251.73,251.89,3821.0,233.9872,234.0244,233.718,233.8665,3821.0
2022-04-22 13:25:00,251.88,252.43,251.88,252.39,5767.0,233.8572,234.3679,233.8572,234.3307,5767.0
2022-04-22 13:30:00,252.34,252.58,252.24,252.52,5905.0,234.2843,234.5072,234.1915,234.4514,5905.0
2022-04-22 13:35:00,252.47,252.47,252.3,252.34,5800.0,234.405,234.405,234.2472,234.2843,5800.0
2022-04-22 13:40:00,252.3,252.34,252.12,252.32,15685.0,234.2472,234.2843,234.0801,234.2658,15685.0
2022-04-22 13:45:00,252.39,252.39,252.15,252.18,14387.0,234.3307,234.3307,234.1079,234.1358,14387.0
2022-04-22 13:50:00,252.18,252.23,251.8,251.8,8354.0,234.1358,234.1822,233.783,233.783,8354.0
2022-04-22 13:55:00,251.9,252.07,251.9,251.94,11240.0,233.8758,234.0336,233.8758,233.9129,11240.0
2022-04-22 14:00:00,251.92,251.92,251.42,251.42,12052.0,233.8944,233.8944,233.4302,233.4302,12052.0
2022-04-22 14:05:00,251.4,251.67,251.39,251.47,9410.0,233.4116,233.6623,233.4023,233.4766,9410.0
2022-04-22 14:10:00,251.47,251.61,251.31,251.43,6314.0,233.4766,233.6066,233.328,233.4394,6314.0
2022-04-22 14:15:00,251.39,252.04,251.39,252.04,6235.0,233.4023,234.0058,233.4023,234.0058,6235.0
2022-04-22 14:20:00,252.0,252.09,251.77,251.77,7004.0,233.9687,234.0522,233.7551,233.7551,7004.0
2022-04-22 14:25:00,251.74,251.79,251.63,251.79,9471.0,233.7273,233.7737,233.6251,233.7737,9471.0
2022-04-22 14:30:00,251.82,251.86,251.42,251.42,6856.0,233.8015,233.8387,233.4302,233.4302,6856.0
2022-04-22 14:35:00,251.39,251.39,251.14,251.2,8183.0,233.4023,233.4023,233.1702,233.2259,8183.0
2022-04-22 14:40:00,251.28,251.37,251.1,251.3,32367.0,233.3002,233.3837,233.1331,233.3187,32367.0
2022-04-22 14:45:00,251.33,251.49,251.27,251.37,4895.0,233.3466,233.4951,233.2909,233.3837,4895.0
2022-04-22 14:50:00,251.36,251.37,250.92,251.01,9119.0,233.3744,233.3837,232.9659,233.0495,9119.0
2022-04-22 14:55:00,250.97,250.97,250.74,250.94,6687.0,233.0124,233.0124,232.7988,232.9845,6687.0
2022-04-22 15:00:00,250.98,251.01,250.58,250.71,9210.0,233.0216,233.0495,232.6503,232.771,9210.0
2022-04-22 15:05:00,250.74,250.93,250.64,250.64,6276.0,232.7988,232.9752,232.706,232.706,6276.0
2022-04-22 15:10:00,250.66,251.15,250.46,250.98,29502.0,232.7245,233.1795,232.5388,233.0216,29502.0
2022-04-22 15:15:00,250.93,251.36,250.85,251.3,29668.0,232.9752,233.3744,232.9009,233.3187,29668.0
2022-04-22 15:20:00,251.31,251.51,251.16,251.19,14585.0,233.328,233.5137,233.1888,233.2166,14585.0
2022-04-22 15:25:00,251.21,251.53,251.16,251.32,13702.0,233.2352,233.5323,233.1888,233.3373,13702.0
2022-04-22 15:30:00,251.35,252.16,251.35,252.14,18418.0,233.3652,234.1172,233.3652,234.0986,18418.0
2022-04-22 15:35:00,252.18,252.32,251.95,251.95,30201.0,234.1358,234.2658,233.9222,233.9222,30201.0
2022-04-22 15:40:00,251.97,252.13,251.42,251.56,25881.0,233.9408,234.0894,233.4302,233.5601,25881.0
2022-04-22 15:45:00,251.58,251.58,251.05,251.28,49587.0,233.5787,233.5787,233.0866,233.3002,49587.0
2022-04-22 15:50:00,251.12,251.2,250.1,250.4,67879.0,233.1516,233.2259,232.2046,232.4831,67879.0
2022-04-22 15:55:00,250.36,250.49,249.94,250.22,127674.0,232.446,232.5667,232.0561,232.316,127674.0
2022-04-25 09:30:00,249.45,249.97,248.45,248.93,77964.0,231.6011,232.0839,230.6727,231.1183,77964.0
2022-04-25 09:35:00,248.9,250.07,248.84,249.87,24008.0,231.0905,232.1768,231.0348,231.9911,24008.0
2022-04-25 09:40:00,249.9,250.74,249.86,250.53,25472.0,232.0189,232.7988,231.9818,232.6038,25472.0
2022-04-25 09:45:00,250.54,250.87,249.35,249.47,30252.0,232.6131,232.9195,231.5083,231.6197,30252.0
2022-04-25 09:50:00,249.56,250.19,249.26,249.32,16228.0,231.7032,232.2882,231.4247,231.4804,16228.0
2022-04-25 09:55:00,249.17,249.25,248.78,248.94,14450.0,231.3411,231.4154,230.9791,231.1276,14450.0
2022-04-25 10:00:00,248.94,249.26,248.58,248.76,19135.0,231.1276,231.4247,230.7934,230.9605,19135.0
2022-04-25 10:05:00,248.69,249.05,248.48,248.48,11508.0,230.8955,231.2297,230.7005,230.7005,11508.0
2022-04-25 10:10:00,248.56,248.76,248.38,248.47,8992.0,230.7748,230.9605,230.6077,230.6912,8992.0
2022-04-25 10:15:00,248.53,248.88,248.5,248.59,11470.0,230.7469,231.0719,230.7191,230.8027,11470.0
2022-04-25 10:20:00,248.75,248.86,248.56,248.77,13352.0,230.9512,231.0533,230.7748,230.9698,13352.0
2022-04-25 10:25:00,248.87,249.08,248.26,248.34,15292.0,231.0626,231.2576,230.4963,230.5705,15292.0
2022-04-25 10:30:00,248.34,249.45,248.29,249.32,12981.0,230.5705,231.6011,230.5241,231.4804,12981.0
2022-04-25 10:35:00,249.27,249.58,249.0,249.0,9749.0,231.434,231.7218,231.1833,231.1833,9749.0
2022-04-25 10:40:00,249.02,249.02,248.35,248.56,10634.0,231.2019,231.2019,230.5798,230.7748,10634.0
2022-04-25 10:45:00,248.59,249.06,248.55,249.02,5301.0,230.8027,231.239,230.7655,231.2019,5301.0
2022-04-25 10:50:00,249.01,249.06,248.48,248.52,6762.0,231.1926,231.239,230.7005,230.7377,6762.0
2022-04-25 10:55:00,248.56,248.82,248.1,248.2,8384.0,230.7748,231.0162,230.3477,230.4406,8384.0
2022-04-25 11:00:00,248.27,249.05,248.25,249.05,6830.0,230.5055,231.2297,230.487,231.2297,6830.0
2022-04-25 11:05:00,249.02,249.07,248.58,248.72,7489.0,231.2019,231.2483,230.7934,230.9233,7489.0
2022-04-25 11:10:00,248.72,249.03,248.56,248.86,11475.0,230.9233,231.2112,230.7748,231.0533,11475.0
2022-04-25 11:15:00,248.71,248.74,248.46,248.63,6903.0,230.9141,230.9419,230.682,230.8398,6903.0
2022-04-25 11:20:00,248.63,248.93,248.63,248.85,5034.0,230.8398,231.1183,230.8398,231.044,5034.0
2022-04-25 11:25:00,248.86,249.13,248.62,248.62,11100.0,231.0533,231.304,230.8305,230.8305,11100.0
2022-04-25 11:30:00,248.72,248.83,248.17,248.47,13764.0,230.9233,231.0255,230.4127,230.6912,13764.0
2022-04-25 11:35:00,248.78,249.09,248.48,248.5,7510.0,230.9791,231.2669,230.7005,230.7191,7510.0
2022-04-25 11:40:00,248.53,248.59,248.33,248.45,7907.0,230.7469,230.8027,230.5613,230.6727,7907.0
2022-04-25 11:45:00,248.41,248.52,248.25,248.39,7716.0,230.6355,230.7377,230.487,230.617,7716.0
2022-04-25 11:50:00,248.39,248.42,247.93,248.05,11770.0,230.617,230.6448,230.1899,230.3013,11770.0
2022-04-25 11:55:00,248.09,248.51,248.01,248.51,17603.0,230.3384,230.7284,230.2642,230.7284,17603.0
2022-04-25 12:00:00,248.56,248.97,248.47,248.97,18125.0,230.7748,231.1555,230.6912,231.1555,18125.0
2022-04-25 12:05:00,248.97,249.72,248.97,249.71,8306.0,231.1555,231.8518,231.1555,231.8425,8306.0
2022-04-25 12:10:00,249.65,249.65,249.23,249.23,7800.0,231.7868,231.7868,231.3969,231.3969,7800.0
2022-04-25 12:15:00,249.31,249.49,249.14,249.16,5909.0,231.4711,231.6383,231.3133,231.3319,5909.0
2022-04-25 12:20:00,249.21,250.06,249.21,250.06,5242.0,231.3783,232.1675,231.3783,232.1675,5242.0
2022-04-25 12:25:00,250.19,250.61,250.08,250.5,44638.0,232.2882,232.6781,232.186,232.576,44638.0
2022-04-25 12:30:00,250.5,250.52,249.91,250.11,8179.0,232.576,232.5946,232.0282,232.2139,8179.0
2022-04-25 12:35:00,250.08,250.46,250.06,250.27,6305.0,232.186,232.5388,232.1675,232.3624,6305.0
2022-04-25 12:40:00,250.28,250.36,250.0,250.05,9408.0,232.3717,232.446,232.1118,232.1582,9408.0
2022-04-25 12:45:00,249.93,250.27,249.78,250.11,4108.0,232.0468,232.3624,231.9075,232.2139,4108.0
2022-04-25 12:50:00,250.15,250.36,250.09,250.09,3444.0,232.251,232.446,232.1953,232.1953,3444.0
2022-04-25 12:55:00,250.06,250.31,249.95,250.26,5039.0,232.1675,232.3996,232.0653,232.3532,5039.0
2022-04-25 13:00:00,250.36,250.37,249.79,249.9,6713.0,232.446,232.4553,231.9168,232.0189,6713.0
2022-04-25 13:05:00,249.93,250.55,249.83,250.55,3532.0,232.0468,232.6224,231.9539,232.6224,3532.0
2022-04-25 13:10:00,250.63,250.9,250.55,250.79,7707.0,232.6967,232.9474,232.6224,232.8452,7707.0
2022-04-25 13:15:00,250.74,251.03,250.49,250.55,7594.0,232.7988,233.0681,232.5667,232.6224,7594.0
2022-04-25 13:20:00,250.5,250.59,250.34,250.52,3595.0,232.576,232.6595,232.4274,232.5946,3595.0
2022-04-25 13:25:00,250.72,250.82,250.36,250.56,9498.0,232.7802,232.8731,232.446,232.6317,9498.0
2022-04-25 13:30:00,250.6,250.71,250.22,250.33,6761.0,232.6688,232.771,232.316,232.4181,6761.0
2022-04-25 13:35:00,250.33,250.4,250.08,250.18,6100.0,232.4181,232.4831,232.186,232.2789,6100.0
2022-04-25 13:40:00,250.22,250.54,250.22,250.28,7993.0,232.316,232.6131,232.316,232.3717,7993.0
2022-04-25 13:45:00,250.41,250.46,250.11,250.33,6505.0,232.4924,232.5388,232.2139,232.4181,6505.0
2022-04-25 13:50:00,250.35,250.59,250.12,250.5,6041.0,232.4367,232.6595,232.2232,232.576,6041.0
2022-04-25 13:55:00,250.41,250.58,250.32,250.42,4996.0,232.4924,232.6503,232.4089,232.5017,4996.0
2022-04-25 14:00:00,250.45,250.49,250.03,250.15,10746.0,232.5296,232.5667,232.1396,232.251,10746.0
2022-04-25 14:05:00,250.14,250.74,250.14,250.7,10562.0,232.2417,232.7988,232.2417,232.7617,10562.0
2022-04-25 14:10:00,250.76,250.92,250.57,250.86,10501.0,232.8174,232.9659,232.641,232.9102,10501.0
2022-04-25 14:15:00,250.88,251.39,250.88,251.31,27238.0,232.9288,233.4023,232.9288,233.328,27238.0
2022-04-25 14:20:00,251.35,251.58,251.26,251.58,12324.0,233.3652,233.5787,233.2816,233.5787,12324.0
2022-04-25 14:25:00,251.5,251.86,251.5,251.75,17540.0,233.5044,233.8387,233.5044,233.7365,17540.0
2022-04-25 14:30:00,251.81,251.93,251.68,251.86,12046.0,233.7922,233.9037,233.6716,233.8387,12046.0
2022-04-25 14:35:00,251.9,252.02,251.53,251.53,10901.0,233.8758,233.9872,233.5323,233.5323,10901.0
2022-04-25 14:40:00,251.47,251.47,250.74,250.81,40771.0,233.4766,233.4766,232.7988,232.8638,40771.0
2022-04-25 14:45:00,250.75,251.47,250.64,251.2,20865.0,232.8081,233.4766,232.706,233.2259,20865.0
2022-04-25 14:50:00,251.22,251.79,251.2,251.77,9345.0,233.2445,233.7737,233.2259,233.7551,9345.0
2022-04-25 14:55:00,251.73,251.82,250.95,251.08,44647.0,233.718,233.8015,232.9938,233.1145,44647.0
2022-04-25 15:00:00,251.12,251.27,250.58,250.77,24710.0,233.1516,233.2909,232.6503,232.8267,24710.0
2022-04-25 15:05:00,250.87,250.93,250.64,250.76,6667.0,232.9195,232.9752,232.706,232.8174,6667.0
2022-04-25 15:10:00,250.72,251.15,250.72,251.12,8409.0,232.7802,233.1795,232.7802,233.1516,8409.0
2022-04-25 15:15:00,251.16,251.63,251.1,251.58,14811.0,233.1888,233.6251,233.1331,233.5787,14811.0
2022-04-25 15:20:00,251.63,252.12,251.63,252.04,21090.0,233.6251,234.0801,233.6251,234.0058,21090.0
2022-04-25 15:25:00,252.05,252.25,251.63,252.13,14741.0,234.0151,234.2008,233.6251,234.0894,14741.0
2022-04-25 15:30:00,252.11,252.37,251.91,252.31,22897.0,234.0708,234.3122,233.8851,234.2565,22897.0
2022-04-25 15:35:00,252.35,252.88,252.28,252.86,24543.0,234.2936,234.7857,234.2286,234.7671,24543.0
2022-04-25 15:40:00,252.9,252.93,252.45,252.84,22415.0,234.8043,234.8321,234.3865,234.7486,22415.0
2022-04-25 15:45:00,252.9,253.13,252.59,252.77,38613.0,234.8043,235.0178,234.5164,234.6836,38613.0
2022-04-25 15:50:00,252.79,253.07,252.51,253.02,53593.0,234.7021,234.9621,234.4422,234.9157,53593.0
2022-04-25 15:55:00,252.99,253.0,252.72,252.9,85640.0,234.8878,234.8971,234.6371,234.8043,85640.0
2022-04-26 09:30:00,250.13,251.7,250.13,251.55,51412.0,232.2325,233.6901,232.2325,233.5509,51412.0
2022-04-26 09:35:00,251.61,252.15,251.6,251.6,11541.0,233.6066,234.1079,233.5973,233.5973,11541.0
2022-04-26 09:40:00,251.7,251.87,251.28,251.46,20228.0,233.6901,233.848,233.3002,233.4673,20228.0
2022-04-26 09:45:00,251.42,251.76,251.06,251.51,17426.0,233.4302,233.7458,233.0959,233.5137,17426.0
2022-04-26 09:50:00,251.49,251.49,251.09,251.44,15275.0,233.4951,233.4951,233.1238,233.4487,15275.0
2022-04-26 09:55:00,251.49,251.61,251.12,251.61,12337.0,233.4951,233.6066,233.1516,233.6066,12337.0
2022-04-26 10:00:00,251.59,252.24,251.4,252.2,10960.0,233.588,234.1915,233.4116,234.1543,10960.0
2022-04-26 10:05:00,252.35,252.41,252.0,252.09,8343.0,234.2936,234.3493,233.9687,234.0522,8343.0
2022-04-26 10:10:00,252.03,252.05,251.24,251.52,11117.0,233.9965,234.0151,233.263,233.523,11117.0
2022-04-26 10:15:00,251.38,251.56,251.13,251.19,28886.0,233.393,233.5601,233.1609,233.2166,28886.0
2022-04-26 10:20:00,251.17,251.18,250.65,250.83,18950.0,233.198,233.2073,232.7153,232.8824,18950.0
2022-04-26 10:25:00,250.87,251.58,250.86,251.48,10646.0,232.9195,233.5787,232.9102,233.4859,10646.0
2022-04-26 10:30:00,251.53,251.66,251.35,251.62,17023.0,233.5323,233.653,233.3652,233.6158,17023.0
2022-04-26 10:35:00,251.62,251.83,251.23,251.33,14222.0,233.6158,233.8108,233.2538,233.3466,14222.0
2022-04-26 10:40:00,251.21,251.21,250.35,250.36,12978.0,233.2352,233.2352,232.4367,232.446,12978.0
2022-04-26 10:45:00,250.37,250.97,250.37,250.97,9918.0,232.4553,233.0124,232.4553,233.0124,9918.0
2022-04-26 10:50:00,250.84,251.1,250.71,250.78,7983.0,232.8917,233.1331,232.771,232.8359,7983.0
2022-04-26 10:55:00,250.87,251.25,250.82,251.25,9526.0,232.9195,233.2723,232.8731,233.2723,9526.0
2022-04-26 11:00:00,251.19,251.19,250.49,250.52,16683.0,233.2166,233.2166,232.5667,232.5946,16683.0
2022-04-26 11:05:00,250.44,250.58,250.26,250.34,8264.0,232.5203,232.6503,232.3532,232.4274,8264.0
2022-04-26 11:10:00,250.25,250.52,250.19,250.46,10718.0,232.3439,232.5946,232.2882,232.5388,10718.0
2022-04-26 11:15:00,250.48,250.64,250.05,250.12,18640.0,232.5574,232.706,232.1582,232.2232,18640.0
2022-04-26 11:20:00,250.04,250.26,249.78,249.99,17765.0,232.1489,232.3532,231.9075,232.1025,17765.0
2022-04-26 11:25:00,249.94,250.44,249.94,250.27,10615.0,232.0561,232.5203,232.0561,232.3624,10615.0
2022-04-26 11:30:00,250.19,250.19,249.58,249.58,9125.0,232.2882,232.2882,231.7218,231.7218,9125.0
2022-04-26 11:35:00,249.51,249.81,249.2,249.76,11106.0,231.6568,231.9354,231.369,231.8889,11106.0
2022-04-26 11:40:00,249.59,249.85,249.35,249.79,8976.0,231.7311,231.9725,231.5083,231.9168,8976.0
2022-04-26 11:45:00,249.69,249.86,249.57,249.7,7370.0,231.8239,231.9818,231.7125,231.8332,7370.0
2022-04-26 11:50:00,249.66,249.82,249.47,249.49,6813.0,231.7961,231.9446,231.6197,231.6383,6813.0
2022-04-26 11:55:00,249.46,249.46,249.0,249.27,7635.0,231.6104,231.6104,231.1833,231.434,7635.0
2022-04-26 12:00:00,249.28,249.39,249.23,249.37,6612.0,231.4433,231.5454,231.3969,231.5268,6612.0
2022-04-26 12:05:00,249.41,249.94,249.36,249.94,7275.0,231.564,232.0561,231.5176,232.0561,7275.0
2022-04-26 12:10:00,249.95,249.95,249.62,249.79,4480.0,232.0653,232.0653,231.759,231.9168,4480.0
2022-04-26 12:15:00,249.8,249.99,249.8,249.86,10501.0,231.9261,232.1025,231.9261,231.9818,10501.0
2022-04-26 12:20:00,249.87,249.89,249.63,249.67,5645.0,231.9911,232.0096,231.7682,231.8054,5645.0
2022-04-26 12:25:00,249.63,250.13,249.6,250.08,7520.0,231.7682,232.2325,231.7404,232.186,7520.0
2022-04-26 12:30:00,250.01,250.14,249.76,249.76,7004.0,232.121,232.2417,231.8889,231.8889,7004.0
2022-04-26 12:35:00,249.81,249.93,249.52,249.61,12141.0,231.9354,232.0468,231.6661,231.7497,12141.0
2022-04-26 12:40:00,249.64,249.65,249.27,249.47,12172.0,231.7775,231.7868,231.434,231.6197,12172.0
2022-04-26 12:45:00,249.48,249.51,249.23,249.3,8278.0,231.629,231.6568,231.3969,231.4618,8278.0
2022-04-26 12:50:00,249.28,249.53,249.22,249.41,8124.0,231.4433,231.6754,231.3876,231.564,8124.0
2022-04-26 12:55:00,249.43,249.71,249.14,249.61,21881.0,231.5825,231.8425,231.3133,231.7497,21881.0
2022-04-26 13:00:00,249.69,249.69,248.71,248.83,10950.0,231.8239,231.8239,230.9141,231.0255,10950.0
2022-04-26 13:05:00,249.0,249.27,248.96,249.11,6094.0,231.1833,231.434,231.1462,231.2854,6094.0
2022-04-26 13:10:00,249.19,249.46,249.07,249.1,6399.0,231.3597,231.6104,231.2483,231.2762,6399.0
2022-04-26 13:15:00,249.16,249.17,248.79,248.79,6005.0,231.3319,231.3411,230.9883,230.9883,6005.0
2022-04-26 13:20:00,248.8,248.88,248.6,248.72,4751.0,230.9976,231.0719,230.8119,230.9233,4751.0
2022-04-26 13:25:00,248.69,248.88,248.61,248.65,6926.0,230.8955,231.0719,230.8212,230.8584,6926.0
2022-04-26 13:30:00,248.64,248.93,248.54,248.74,10741.0,230.8491,231.1183,230.7562,230.9419,10741.0
2022-04-26 13:35:00,248.72,248.74,248.45,248.69,7664.0,230.9233,230.9419,230.6727,230.8955,7664.0
2022-04-26 13:40:00,248.69,249.18,248.66,249.12,13027.0,230.8955,231.3504,230.8676,231.2947,13027.0
2022-04-26 13:45:00,249.22,249.28,248.63,248.81,14270.0,231.3876,231.4433,230.8398,231.0069,14270.0
2022-04-26 13:50:00,248.78,248.89,248.6,248.69,7705.0,230.9791,231.0812,230.8119,230.8955,7705.0
2022-04-26 13:55:00,248.71,248.82,248.34,248.62,11197.0,230.9141,231.0162,230.5705,230.8305,11197.0
2022-04-26 14:00:00,248.63,248.99,248.33,248.94,27949.0,230.8398,231.174,230.5613,231.1276,27949.0
2022-04-26 14:05:00,248.89,248.99,248.74,248.75,9805.0,231.0812,231.174,230.9419,230.9512,9805.0
2022-04-26 14:10:00,248.72,249.12,248.72,249.12,6063.0,230.9233,231.2947,230.9233,231.2947,6063.0
2022-04-26 14:15:00,249.14,249.37,248.83,249.16,15260.0,231.3133,231.5268,231.0255,231.3319,15260.0
2022-04-26 14:20:00,249.15,249.73,249.14,249.62,14872.0,231.3226,231.8611,231.3133,231.759,14872.0
2022-04-26 14:25:00,249.55,249.78,249.39,249.75,9468.0,231.694,231.9075,231.5454,231.8796,9468.0
2022-04-26 14:30:00,249.75,249.76,249.13,249.24,14755.0,231.8796,231.8889,231.304,231.4061,14755.0
2022-04-26 14:35:00,249.24,249.35,249.14,249.17,13184.0,231.4061,231.5083,231.3133,231.3411,13184.0
2022-04-26 14:40:00,249.13,249.17,248.57,248.58,10457.0,231.304,231.3411,230.7841,230.7934,10457.0
2022-04-26 14:45:00,248.56,249.05,248.47,248.93,8628.0,230.7748,231.2297,230.6912,231.1183,8628.0
2022-04-26 14:50:00,248.93,249.46,248.93,249.43,12920.0,231.1183,231.6104,231.1183,231.5825,12920.0
2022-04-26 14:55:00,249.49,249.86,249.42,249.62,11910.0,231.6383,231.9818,231.5733,231.759,11910.0
2022-04-26 15:00:00,249.65,249.67,249.21,249.37,14513.0,231.7868,231.8054,231.3783,231.5268,14513.0
2022-04-26 15:05:00,249.39,249.39,249.07,249.25,13822.0,231.5454,231.5454,231.2483,231.4154,13822.0
2022-04-26 15:10:00,249.24,249.33,248.74,248.75,10263.0,231.4061,231.4897,230.9419,230.9512,10263.0
2022-04-26 15:15:00,248.77,248.77,248.39,248.52,13231.0,230.9698,230.9698,230.617,230.7377,13231.0
2022-04-26 15:20:00,248.52,249.04,248.52,248.96,21686.0,230.7377,231.2205,230.7377,231.1462,21686.0
2022-04-26 15:25:00,249.0,249.03,248.78,248.84,15197.0,231.1833,231.2112,230.9791,231.0348,15197.0
2022-04-26 15:30:00,248.79,249.04,248.6,248.73,24716.0,230.9883,231.2205,230.8119,230.9326,24716.0
2022-04-26 15:35:00,248.64,248.92,248.48,248.92,21102.0,230.8491,231.109,230.7005,231.109,21102.0
2022-04-26 15:40:00,248.9,249.14,248.67,249.1,27560.0,231.0905,231.3133,230.8769,231.2762,27560.0
2022-04-26 15:45:00,249.09,249.29,248.7,248.86,31091.0,231.2669,231.4526,230.9048,231.0533,31091.0
2022-04-26 15:50:00,248.77,249.11,248.63,248.86,60992.0,230.9698,231.2854,230.8398,231.0533,60992.0
2022-04-26 15:55:00,248.81,249.02,248.45,248.54,130582.0,231.0069,231.2019,230.6727,230.7562,130582.0
2022-04-27 09:30:00,247.98,248.14,247.39,247.6,85999.0,230.2363,230.3848,229.6885,229.8835,85999.0
2022-04-27 09:35:00,247.68,248.51,247.6,248.51,15233.0,229.9578,230.7284,229.8835,230.7284,15233.0
2022-04-27 09:40:00,248.5,249.54,248.43,249.54,12771.0,230.7191,231.6847,230.6541,231.6847,12771.0
2022-04-27 09:45:00,249.58,249.6,249.07,249.09,16026.0,231.7218,231.7404,231.2483,231.2669,16026.0
2022-04-27 09:50:00,249.05,249.76,249.03,249.14,16045.0,231.2297,231.8889,231.2112,231.3133,16045.0
2022-04-27 09:55:00,249.05,249.27,248.98,249.16,8001.0,231.2297,231.434,231.1647,231.3319,8001.0
2022-04-27 10:00:00,249.09,249.66,248.43,248.72,13303.0,231.2669,231.7961,230.6541,230.9233,13303.0
2022-04-27 10:05:00,248.72,248.78,248.42,248.66,14152.0,230.9233,230.9791,230.6448,230.8676,14152.0
2022-04-27 10:10:00,248.6,248.65,248.05,248.16,13030.0,230.8119,230.8584,230.3013,230.4034,13030.0
2022-04-27 10:15:00,248.13,248.37,247.64,247.8,11550.0,230.3756,230.5984,229.9206,230.0692,11550.0
2022-04-27 10:20:00,247.75,248.21,247.61,248.12,7215.0,230.0228,230.4498,229.8928,230.3663,7215.0
2022-04-27 10:25:00,248.06,248.39,247.8,247.8,8224.0,230.3106,230.617,230.0692,230.0692,8224.0
2022-04-27 10:30:00,247.73,247.73,247.2,247.63,8622.0,230.0042,230.0042,229.5121,229.9113,8622.0
2022-04-27 10:35:00,247.67,248.49,247.58,248.25,12632.0,229.9485,230.7098,229.8649,230.487,12632.0
2022-04-27 10:40:00,248.22,248.73,248.16,248.73,15458.0,230.4591,230.9326,230.4034,230.9326,15458.0
2022-04-27 10:45:00,248.85,249.05,248.75,248.98,15686.0,231.044,231.2297,230.9512,231.1647,15686.0
2022-04-27 10:50:00,248.91,249.29,248.77,248.77,10834.0,231.0998,231.4526,230.9698,230.9698,10834.0
2022-04-27 10:55:00,248.73,249.1,248.65,248.68,10672.0,230.9326,231.2762,230.8584,230.8862,10672.0
2022-04-27 11:00:00,248.65,249.24,248.56,248.73,13585.0,230.8584,231.4061,230.7748,230.9326,13585.0
2022-04-27 11:05:00,248.79,248.97,248.47,248.53,14896.0,230.9883,231.1555,230.6912,230.7469,14896.0
2022-04-27 11:10:00,248.4,248.78,248.27,248.47,5962.0,230.6262,230.9791,230.5055,230.6912,5962.0
2022-04-27 11:15:00,248.56,249.3,248.56,249.24,7915.0,230.7748,231.4618,230.7748,231.4061,7915.0
2022-04-27 11:20:00,249.24,249.3,248.95,249.18,6375.0,231.4061,231.4618,231.1369,231.3504,6375.0
2022-04-27 11:25:00,249.06,249.43,249.02,249.38,8974.0,231.239,231.5825,231.2019,231.5361,8974.0
2022-04-27 11:30:00,249.55,249.76,249.34,249.76,11711.0,231.694,231.8889,231.499,231.8889,11711.0
2022-04-27 11:35:00,249.76,250.26,249.74,249.93,18024.0,231.8889,232.3532,231.8704,232.0468,18024.0
2022-04-27 11:40:00,249.91,250.09,249.82,249.95,9883.0,232.0282,232.1953,231.9446,232.0653,9883.0
2022-04-27 11:45:00,249.99,250.19,249.88,250.06,8480.0,232.1025,232.2882,232.0003,232.1675,8480.0
2022-04-27 11:50:00,250.05,250.16,249.57,249.64,7919.0,232.1582,232.2603,231.7125,231.7775,7919.0
2022-04-27 11:55:00,249.65,250.17,249.58,250.17,9339.0,231.7868,232.2696,231.7218,232.2696,9339.0
2022-04-27 12:00:00,250.19,250.26,249.68,249.92,12533.0,232.2882,232.3532,231.8147,232.0375,12533.0
2022-04-27 12:05:00,249.99,250.33,249.98,250.33,7270.0,232.1025,232.4181,232.0932,232.4181,7270.0
2022-04-27 12:10:00,250.32,250.32,250.06,250.08,7461.0,232.4089,232.4089,232.1675,232.186,7461.0
2022-04-27 12:15:00,250.01,250.19,249.96,249.99,9394.0,232.121,232.2882,232.0746,232.1025,9394.0
2022-04-27 12:20:00,249.99,250.73,249.96,250.68,9911.0,232.1025,232.7895,232.0746,232.7431,9911.0
2022-04-27 12:25:00,250.64,250.73,250.47,250.63,9031.0,232.706,232.7895,232.5481,232.6967,9031.0
2022-04-27 12:30:00,250.69,250.94,250.41,250.41,5678.0,232.7524,232.9845,232.4924,232.4924,5678.0
2022-04-27 12:35:00,250.44,250.44,250.16,250.39,5596.0,232.5203,232.5203,232.2603,232.4739,5596.0
2022-04-27 12:40:00,250.39,250.83,250.32,250.79,9805.0,232.4739,232.8824,232.4089,232.8452,9805.0
2022-04-27 12:45:00,250.78,250.89,250.57,250.75,6050.0,232.8359,232.9381,232.641,232.8081,6050.0
2022-04-27 12:50:00,250.77,250.77,250.52,250.61,9750.0,232.8267,232.8267,232.5946,232.6781,9750.0
2022-04-27 12:55:00,250.66,250.74,250.44,250.52,18753.0,232.7245,232.7988,232.5203,232.5946,18753.0
2022-04-27 13:00:00,250.61,250.73,250.17,250.65,8934.0,232.6781,232.7895,232.2696,232.7153,8934.0
2022-04-27 13:05:00,250.52,250.6,250.18,250.18,5624.0,232.5946,232.6688,232.2789,232.2789,5624.0
2022-04-27 13:10:00,250.2,250.42,250.07,250.32,9206.0,232.2975,232.5017,232.1768,232.4089,9206.0
2022-04-27 13:15:00,250.29,250.35,250.13,250.25,5887.0,232.381,232.4367,232.2325,232.3439,5887.0
2022-04-27 13:20:00,250.21,250.59,250.12,250.31,7486.0,232.3067,232.6595,232.2232,232.3996,7486.0
2022-04-27 13:25:00,250.25,250.5,249.86,250.45,9624.0,232.3439,232.576,231.9818,232.5296,9624.0
2022-04-27 13:30:00,250.49,250.62,250.1,250.13,5901.0,232.5667,232.6874,232.2046,232.2325,5901.0
2022-04-27 13:35:00,250.26,250.3,249.94,250.1,7089.0,232.3532,232.3903,232.0561,232.2046,7089.0
2022-04-27 13:40:00,250.14,250.32,249.95,250.16,8610.0,232.2417,232.4089,232.0653,232.2603,8610.0
2022-04-27 13:45:00,250.15,250.46,250.07,250.36,4605.0,232.251,232.5388,232.1768,232.446,4605.0
2022-04-27 13:50:00,250.36,250.7,250.35,250.63,6171.0,232.446,232.7617,232.4367,232.6967,6171.0
2022-04-27 13:55:00,250.63,250.64,250.38,250.64,10821.0,232.6967,232.706,232.4646,232.706,10821.0
2022-04-27 14:00:00,250.63,250.63,250.3,250.49,7996.0,232.6967,232.6967,232.3903,232.5667,7996.0
2022-04-27 14:05:00,250.5,250.97,250.44,250.44,9214.0,232.576,233.0124,232.5203,232.5203,9214.0
2022-04-27 14:10:00,250.42,250.45,250.0,250.1,10036.0,232.5017,232.5296,232.1118,232.2046,10036.0
2022-04-27 14:15:00,250.06,250.23,249.74,249.78,10331.0,232.1675,232.3253,231.8704,231.9075,10331.0
2022-04-27 14:20:00,249.8,250.18,249.8,250.01,8144.0,231.9261,232.2789,231.9261,232.121,8144.0
2022-04-27 14:25:00,250.0,250.07,249.65,249.65,8425.0,232.1118,232.1768,231.7868,231.7868,8425.0
2022-04-27 14:30:00,249.61,250.22,249.6,250.2,7659.0,231.7497,232.316,231.7404,232.2975,7659.0
2022-04-27 14:35:00,250.13,250.2,249.72,250.03,17641.0,232.2325,232.2975,231.8518,232.1396,17641.0
2022-04-27 14:40:00,250.09,250.49,250.05,250.39,10280.0,232.1953,232.5667,232.1582,232.4739,10280.0
2022-04-27 14:45:00,250.32,250.5,250.0,250.21,8588.0,232.4089,232.576,232.1118,232.3067,8588.0
2022-04-27 14:50:00,250.14,250.17,249.72,249.72,7591.0,232.2417,232.2696,231.8518,231.8518,7591.0
2022-04-27 14:55:00,249.65,249.68,249.08,249.2,12298.0,231.7868,231.8147,231.2576,231.369,12298.0
2022-04-27 15:00:00,249.19,249.32,248.76,248.82,11604.0,231.3597,231.4804,230.9605,231.0162,11604.0
2022-04-27 15:05:00,248.79,249.01,248.5,248.62,11536.0,230.9883,231.1926,230.7191,230.8305,11536.0
2022-04-27 15:10:00,248.56,248.77,248.43,248.74,12871.0,230.7748,230.9698,230.6541,230.9419,12871.0
2022-04-27 15:15:00,248.7,248.88,248.46,248.7,16661.0,230.9048,231.0719,230.682,230.9048,16661.0
2022-04-27 15:20:00,248.72,248.81,248.46,248.66,19021.0,230.9233,231.0069,230.682,230.8676,19021.0
2022-04-27 15:25:00,248.7,248.9,248.54,248.58,18234.0,230.9048,231.0905,230.7562,230.7934,18234.0
2022-04-27 15:30:00,248.6,248.76,248.3,248.4,25692.0,230.8119,230.9605,230.5334,230.6262,25692.0
2022-04-27 15:35:00,248.34,248.46,247.81,247.95,22739.0,230.5705,230.682,230.0785,230.2084,22739.0
2022-04-27 15:40:00,247.96,248.12,247.81,247.96,40875.0,230.2177,230.3663,230.0785,230.2177,40875.0
2022-04-27 15:45:00,247.98,248.19,247.78,247.84,84503.0,230.2363,230.4313,230.0506,230.1063,84503.0
2022-04-27 15:50:00,247.81,247.85,247.25,247.6,81920.0,230.0785,230.1156,229.5585,229.8835,81920.0
2022-04-27 15:55:00,247.66,247.94,247.05,247.33,110809.0,229.9392,230.1992,229.3728,229.6328,110809.0
2022-04-28 09:30:00,249.94,250.47,248.08,250.35,126642.0,232.0561,232.5481,230.3291,232.4367,126642.0
2022-04-28 09:35:00,249.84,250.34,248.51,249.07,37075.0,231.9632,232.4274,230.7284,231.2483,37075.0
2022-04-28 09:40:00,249.05,250.42,248.8,250.21,24125.0,231.2297,232.5017,230.9976,232.3067,24125.0
2022-04-28 09:45:00,250.32,251.75,250.29,251.14,50985.0,232.4089,233.7365,232.381,233.1702,50985.0
2022-04-28 09:50:00,251.03,252.42,251.02,251.99,26789.0,233.0681,234.3586,233.0588,233.9594,26789.0
2022-04-28 09:55:00,251.99,252.25,251.55,251.99,28500.0,233.9594,234.2008,233.5509,233.9594,28500.0
2022-04-28 10:00:00,252.13,252.16,251.3,251.57,25189.0,234.0894,234.1172,233.3187,233.5694,25189.0
2022-04-28 10:05:00,251.39,252.03,251.23,252.03,20540.0,233.4023,233.9965,233.2538,233.9965,20540.0
2022-04-28 10:10:00,251.96,252.06,251.3,251.57,16760.0,233.9315,234.0244,233.3187,233.5694,16760.0
2022-04-28 10:15:00,251.5,251.9,250.81,251.76,26433.0,233.5044,233.8758,232.8638,233.7458,26433.0
2022-04-28 10:20:00,251.77,253.36,251.77,252.8,44455.0,233.7551,235.2313,233.7551,234.7114,44455.0
2022-04-28 10:25:00,252.79,253.58,252.09,252.26,28569.0,234.7021,235.4356,234.0522,234.2101,28569.0
2022-04-28 10:30:00,252.37,252.38,251.67,251.83,22730.0,234.3122,234.3215,233.6623,233.8108,22730.0
2022-04-28 10:35:00,251.85,252.46,251.77,251.92,17036.0,233.8294,234.3957,233.7551,233.8944,17036.0
2022-04-28 10:40:00,251.88,252.56,251.78,252.5,25152.0,233.8572,234.4886,233.7644,234.4329,25152.0
2022-04-28 10:45:00,252.52,252.9,251.52,251.62,21589.0,234.4514,234.8043,233.523,233.6158,21589.0
2022-04-28 10:50:00,251.65,251.93,251.36,251.58,15867.0,233.6437,233.9037,233.3744,233.5787,15867.0
2022-04-28 10:55:00,251.54,252.69,251.54,252.69,19738.0,233.5416,234.6093,233.5416,234.6093,19738.0
2022-04-28 11:00:00,252.55,252.68,251.74,251.82,13041.0,234.4793,234.6,233.7273,233.8015,13041.0
2022-04-28 11:05:00,251.83,253.1,251.81,253.0,21824.0,233.8108,234.9899,233.7922,234.8971,21824.0
2022-04-28 11:10:00,253.0,253.61,252.77,253.33,15565.0,234.8971,235.4635,234.6836,235.2035,15565.0
2022-04-28 11:15:00,253.29,253.37,252.79,253.36,10816.0,235.1664,235.2406,234.7021,235.2313,10816.0
2022-04-28 11:20:00,253.28,253.82,253.21,253.56,11072.0,235.1571,235.6584,235.0921,235.417,11072.0
2022-04-28 11:25:00,253.59,253.93,253.54,253.89,22721.0,235.4449,235.7606,235.3985,235.7234,22721.0
2022-04-28 11:30:00,253.87,254.18,253.2,254.0,12950.0,235.7049,235.9927,235.0828,235.8255,12950.0
2022-04-28 11:35:00,254.04,254.04,253.55,253.7,17742.0,235.8627,235.8627,235.4077,235.547,17742.0
2022-04-28 11:40:00,253.76,254.02,253.73,253.95,12787.0,235.6027,235.8441,235.5749,235.7791,12787.0
2022-04-28 11:45:00,253.94,254.13,253.3,253.47,16572.0,235.7698,235.9462,235.1756,235.3335,16572.0
2022-04-28 11:50:00,253.53,253.75,253.13,253.4,13895.0,235.3892,235.5934,235.0178,235.2685,13895.0
2022-04-28 11:55:00,253.34,253.34,252.59,252.83,13588.0,235.2128,235.2128,234.5164,234.7393,13588.0
2022-04-28 12:00:00,252.94,253.31,252.6,252.99,18150.0,234.8414,235.1849,234.5257,234.8878,18150.0
2022-04-28 12:05:00,253.09,253.13,252.77,253.08,9886.0,234.9807,235.0178,234.6836,234.9714,9886.0
2022-04-28 12:10:00,253.13,253.79,252.98,253.64,11364.0,235.0178,235.6306,234.8785,235.4913,11364.0
2022-04-28 12:15:00,253.71,254.0,253.59,253.92,11417.0,235.5563,235.8255,235.4449,235.7513,11417.0
2022-04-28 12:20:00,254.12,254.18,253.97,254.12,9597.0,235.937,235.9927,235.7977,235.937,9597.0
2022-04-28 12:25:00,254.16,254.37,254.12,254.37,12275.0,235.9741,236.1691,235.937,236.1691,12275.0
2022-04-28 12:30:00,254.44,254.73,254.3,254.6,14199.0,236.2341,236.5033,236.1041,236.3826,14199.0
2022-04-28 12:35:00,254.62,254.92,254.58,254.92,13215.0,236.4012,236.6797,236.364,236.6797,13215.0
2022-04-28 12:40:00,254.94,255.15,254.91,255.01,12564.0,236.6983,236.8933,236.6704,236.7633,12564.0
2022-04-28 12:45:00,255.01,255.4,255.0,255.1,12181.0,236.7633,237.1254,236.754,236.8468,12181.0
2022-04-28 12:50:00,255.07,255.28,254.78,255.15,11369.0,236.819,237.014,236.5497,236.8933,11369.0
2022-04-28 12:55:00,255.14,255.29,255.01,255.28,8610.0,236.884,237.0232,236.7633,237.014,8610.0
2022-04-28 13:00:00,255.3,255.31,254.76,254.85,9387.0,237.0325,237.0418,236.5312,236.6147,9387.0
2022-04-28 13:05:00,254.76,255.18,254.5,255.18,15587.0,236.5312,236.9211,236.2898,236.9211,15587.0
2022-04-28 13:10:00,255.16,255.47,255.01,255.19,14255.0,236.9025,237.1904,236.7633,236.9304,14255.0
2022-04-28 13:15:00,255.2,255.4,254.99,255.34,11486.0,236.9397,237.1254,236.7447,237.0697,11486.0
2022-04-28 13:20:00,255.28,255.38,255.09,255.2,10035.0,237.014,237.1068,236.8376,236.9397,10035.0
2022-04-28 13:25:00,255.21,255.82,255.2,255.78,12821.0,236.949,237.5153,236.9397,237.4782,12821.0
2022-04-28 13:30:00,255.82,255.82,255.22,255.36,16103.0,237.5153,237.5153,236.9583,237.0882,16103.0
2022-04-28 13:35:00,255.4,255.68,255.04,255.68,13364.0,237.1254,237.3853,236.7911,237.3853,13364.0
2022-04-28 13:40:00,255.71,255.71,255.39,255.47,9833.0,237.4132,237.4132,237.1161,237.1904,9833.0
2022-04-28 13:45:00,255.62,255.91,255.59,255.78,8993.0,237.3296,237.5989,237.3018,237.4782,8993.0
2022-04-28 13:50:00,255.79,255.86,255.3,255.56,15155.0,237.4875,237.5525,237.0325,237.2739,15155.0
2022-04-28 13:55:00,255.54,255.65,255.32,255.62,16507.0,237.2554,237.3575,237.0511,237.3296,16507.0
2022-04-28 14:00:00,255.63,255.8,255.58,255.69,11160.0,237.3389,237.4968,237.2925,237.3946,11160.0
2022-04-28 14:05:00,255.67,256.02,255.51,255.87,10822.0,237.3761,237.701,237.2275,237.5617,10822.0
2022-04-28 14:10:00,255.89,255.94,255.57,255.69,12645.0,237.5803,237.6267,237.2832,237.3946,12645.0
2022-04-28 14:15:00,255.7,255.82,255.55,255.81,7051.0,237.4039,237.5153,237.2646,237.506,7051.0
2022-04-28 14:20:00,255.86,256.1,255.79,256.1,20020.0,237.5525,237.7753,237.4875,237.7753,20020.0
2022-04-28 14:25:00,256.04,256.21,255.87,256.12,11733.0,237.7196,237.8774,237.5617,237.7939,11733.0
2022-04-28 14:30:00,256.15,256.25,255.95,256.12,11801.0,237.8217,237.9146,237.636,237.7939,11801.0
2022-04-28 14:35:00,256.16,256.2,255.88,255.98,9508.0,237.831,237.8681,237.571,237.6639,9508.0
2022-04-28 14:40:00,255.99,256.16,255.93,256.13,15079.0,237.6732,237.831,237.6175,237.8031,15079.0
2022-04-28 14:45:00,256.11,256.34,256.1,256.33,14593.0,237.7846,237.9981,237.7753,237.9888,14593.0
2022-04-28 14:50:00,256.34,256.38,255.41,255.48,67466.0,237.9981,238.0353,237.1347,237.1997,67466.0
2022-04-28 14:55:00,255.48,255.8,255.47,255.66,21637.0,237.1997,237.4968,237.1904,237.3668,21637.0
2022-04-28 15:00:00,255.71,256.0,255.68,255.77,12285.0,237.4132,237.6824,237.3853,237.4689,12285.0
2022-04-28 15:05:00,255.77,255.99,255.77,255.97,11419.0,237.4689,237.6732,237.4689,237.6546,11419.0
2022-04-28 15:10:00,255.98,255.98,255.54,255.65,21821.0,237.6639,237.6639,237.2554,237.3575,21821.0
2022-04-28 15:15:00,255.65,255.71,255.43,255.53,18137.0,237.3575,237.4132,237.1532,237.2461,18137.0
2022-04-28 15:20:00,255.56,255.73,255.41,255.6,20126.0,237.2739,237.4318,237.1347,237.3111,20126.0
2022-04-28 15:25:00,255.59,255.76,255.4,255.43,24981.0,237.3018,237.4596,237.1254,237.1532,24981.0
2022-04-28 15:30:00,255.47,255.6,255.17,255.35,24291.0,237.1904,237.3111,236.9118,237.079,24291.0
2022-04-28 15:35:00,255.38,255.52,254.82,255.1,27896.0,237.1068,237.2368,236.5869,236.8468,27896.0
2022-04-28 15:40:00,255.08,255.14,254.69,254.82,47176.0,236.8283,236.884,236.4662,236.5869,47176.0
2022-04-28 15:45:00,254.78,255.01,254.55,254.61,47492.0,236.5497,236.7633,236.3362,236.3919,47492.0
2022-04-28 15:50:00,254.61,254.62,254.01,254.02,89975.0,236.3919,236.4012,235.8348,235.8441,89975.0
2022-04-28 15:55:00,254.0,254.29,253.76,254.2,191741.0,235.8255,236.0948,235.6027,236.0112,191741.0
2022-04-29 09:30:00,254.28,254.5,253.16,253.16,83268.0,236.0855,236.2898,235.0457,235.0457,83268.0
2022-04-29 09:35:00,253.33,254.72,253.32,254.39,33778.0,235.2035,236.494,235.1942,236.1876,33778.0
2022-04-29 09:40:00,254.5,254.7,254.15,254.16,31195.0,236.2898,236.4755,235.9648,235.9741,31195.0
2022-04-29 09:45:00,254.2,254.85,253.74,254.76,15652.0,236.0112,236.6147,235.5842,236.5312,15652.0
2022-04-29 09:50:00,254.73,254.73,253.34,254.01,13197.0,236.5033,236.5033,235.2128,235.8348,13197.0
2022-04-29 09:55:00,254.06,254.69,253.99,254.27,15830.0,235.8813,236.4662,235.8163,236.0762,15830.0
2022-04-29 10:00:00,254.37,254.52,253.72,253.99,10100.0,236.1691,236.3083,235.5656,235.8163,10100.0
2022-04-29 10:05:00,254.0,254.33,253.53,253.71,11043.0,235.8255,236.1319,235.3892,235.5563,11043.0
2022-04-29 10:10:00,253.78,254.02,253.31,253.56,15095.0,235.6213,235.8441,235.1849,235.417,15095.0
2022-04-29 10:15:00,253.62,253.94,252.93,253.02,13371.0,235.4727,235.7698,234.8321,234.9157,13371.0
2022-04-29 10:20:00,253.09,253.12,252.75,252.81,13083.0,234.9807,235.0085,234.665,234.7207,13083.0
2022-04-29 10:25:00,252.76,252.92,252.44,252.45,14144.0,234.6743,234.8228,234.3772,234.3865,14144.0
2022-04-29 10:30:00,252.48,252.6,252.1,252.46,20650.0,234.4143,234.5257,234.0615,234.3957,20650.0
2022-04-29 10:35:00,252.48,252.52,252.13,252.25,16246.0,234.4143,234.4514,234.0894,234.2008,16246.0
2022-04-29 10:40:00,252.29,252.58,252.17,252.38,16955.0,234.2379,234.5072,234.1265,234.3215,16955.0
2022-04-29 10:45:00,252.36,252.42,252.04,252.09,11728.0,234.3029,234.3586,234.0058,234.0522,11728.0
2022-04-29 10:50:00,252.08,252.45,252.08,252.43,11278.0,234.0429,234.3865,234.0429,234.3679,11278.0
2022-04-29 10:55:00,252.4,252.4,251.62,251.69,12369.0,234.34,234.34,233.6158,233.6808,12369.0
2022-04-29 11:00:00,251.66,251.75,251.16,251.69,11396.0,233.653,233.7365,233.1888,233.6808,11396.0
2022-04-29 11:05:00,251.63,252.05,251.54,251.64,12670.0,233.6251,234.0151,233.5416,233.6344,12670.0
2022-04-29 11:10:00,251.66,252.12,251.55,251.98,9097.0,233.653,234.0801,233.5509,233.9501,9097.0
2022-04-29 11:15:00,252.01,252.05,251.73,251.84,11153.0,233.9779,234.0151,233.718,233.8201,11153.0
2022-04-29 11:20:00,251.92,252.28,251.87,251.96,5647.0,233.8944,234.2286,233.848,233.9315,5647.0
2022-04-29 11:25:00,251.92,251.96,251.69,251.91,7832.0,233.8944,233.9315,233.6808,233.8851,7832.0
2022-04-29 11:30:00,252.04,252.44,251.86,251.93,6314.0,234.0058,234.3772,233.8387,233.9037,6314.0
2022-04-29 11:35:00,251.99,252.07,251.87,251.88,3878.0,233.9594,234.0336,233.848,233.8572,3878.0
2022-04-29 11:40:00,251.75,252.21,251.75,252.11,5936.0,233.7365,234.1636,233.7365,234.0708,5936.0
2022-04-29 11:45:00,252.16,252.37,252.0,252.16,5911.0,234.1172,234.3122,233.9687,234.1172,5911.0
2022-04-29 11:50:00,252.07,252.22,251.91,251.92,3470.0,234.0336,234.1729,233.8851,233.8944,3470.0
2022-04-29 11:55:00,251.95,252.09,251.58,251.62,5967.0,233.9222,234.0522,233.5787,233.6158,5967.0
2022-04-29 12:00:00,251.56,251.62,250.91,250.95,11027.0,233.5601,233.6158,232.9566,232.9938,11027.0
2022-04-29 12:05:00,251.01,251.25,250.9,250.99,5152.0,233.0495,233.2723,232.9474,233.0309,5152.0
2022-04-29 12:10:00,250.92,251.25,250.92,251.21,3667.0,232.9659,233.2723,232.9659,233.2352,3667.0
2022-04-29 12:15:00,251.16,251.23,250.94,250.94,5997.0,233.1888,233.2538,232.9845,232.9845,5997.0
2022-04-29 12:20:00,251.05,251.2,250.85,251.08,4610.0,233.0866,233.2259,232.9009,233.1145,4610.0
2022-04-29 12:25:00,251.13,251.25,250.91,251.03,3637.0,233.1609,233.2723,232.9566,233.0681,3637.0
2022-04-29 12:30:00,251.04,251.06,250.84,250.86,5530.0,233.0773,233.0959,232.8917,232.9102,5530.0
2022-04-29 12:35:00,250.89,250.94,250.69,250.89,9515.0,232.9381,232.9845,232.7524,232.9381,9515.0
2022-04-29 12:40:00,250.83,250.92,250.61,250.72,4849.0,232.8824,232.9659,232.6781,232.7802,4849.0
2022-04-29 12:45:00,250.79,251.07,250.74,251.04,5129.0,232.8452,233.1052,232.7988,233.0773,5129.0
2022-04-29 12:50:00,251.05,251.06,250.52,250.52,5067.0,233.0866,233.0959,232.5946,232.5946,5067.0
2022-04-29 12:55:00,250.49,250.78,250.46,250.72,4475.0,232.5667,232.8359,232.5388,232.7802,4475.0
2022-04-29 13:00:00,250.71,251.04,250.71,251.0,5810.0,232.771,233.0773,232.771,233.0402,5810.0
2022-04-29 13:05:00,251.03,251.03,250.68,250.82,6212.0,233.0681,233.0681,232.7431,232.8731,6212.0
2022-04-29 13:10:00,250.78,251.01,250.78,250.99,4620.0,232.8359,233.0495,232.8359,233.0309,4620.0
2022-04-29 13:15:00,250.98,251.05,250.88,250.99,7599.0,233.0216,233.0866,232.9288,233.0309,7599.0
2022-04-29 13:20:00,250.98,251.11,250.87,251.04,24430.0,233.0216,233.1423,232.9195,233.0773,24430.0
2022-04-29 13:25:00,251.08,251.71,251.08,251.31,7313.0,233.1145,233.6994,233.1145,233.328,7313.0
2022-04-29 13:30:00,251.38,251.78,251.37,251.77,3926.0,233.393,233.7644,233.3837,233.7551,3926.0
2022-04-29 13:35:00,251.73,252.04,251.71,251.76,5449.0,233.718,234.0058,233.6994,233.7458,5449.0
2022-04-29 13:40:00,251.76,251.77,251.53,251.61,5634.0,233.7458,233.7551,233.5323,233.6066,5634.0
2022-04-29 13:45:00,251.65,251.65,251.33,251.42,3714.0,233.6437,233.6437,233.3466,233.4302,3714.0
2022-04-29 13:50:00,251.49,251.56,251.36,251.46,3236.0,233.4951,233.5601,233.3744,233.4673,3236.0
2022-04-29 13:55:00,251.37,251.49,251.21,251.36,11836.0,233.3837,233.4951,233.2352,233.3744,11836.0
2022-04-29 14:00:00,251.37,251.43,251.09,251.3,5914.0,233.3837,233.4394,233.1238,233.3187,5914.0
2022-04-29 14:05:00,251.3,251.32,251.06,251.06,4982.0,233.3187,233.3373,233.0959,233.0959,4982.0
2022-04-29 14:10:00,251.05,251.29,250.89,251.19,6522.0,233.0866,233.3095,232.9381,233.2166,6522.0
2022-04-29 14:15:00,251.23,251.44,251.21,251.28,7936.0,233.2538,233.4487,233.2352,233.3002,7936.0
2022-04-29 14:20:00,251.16,251.19,250.87,250.91,7517.0,233.1888,233.2166,232.9195,232.9566,7517.0
2022-04-29 14:25:00,250.94,251.17,250.92,251.09,8603.0,232.9845,233.198,232.9659,233.1238,8603.0
2022-04-29 14:30:00,251.09,251.29,251.04,251.25,8964.0,233.1238,233.3095,233.0773,233.2723,8964.0
2022-04-29 14:35:00,251.29,251.41,250.78,250.78,7411.0,233.3095,233.4209,232.8359,232.8359,7411.0
2022-04-29 14:40:00,250.76,250.89,250.75,250.88,6891.0,232.8174,232.9381,232.8081,232.9288,6891.0
2022-04-29 14:45:00,250.89,251.0,250.6,250.6,5967.0,232.9381,233.0402,232.6688,232.6688,5967.0
2022-04-29 14:50:00,250.56,250.59,250.35,250.36,8316.0,232.6317,232.6595,232.4367,232.446,8316.0
2022-04-29 14:55:00,250.33,250.65,250.29,250.58,7734.0,232.4181,232.7153,232.381,232.6503,7734.0
2022-04-29 15:00:00,250.63,250.65,250.38,250.61,12288.0,232.6967,232.7153,232.4646,232.6781,12288.0
2022-04-29 15:05:00,250.55,250.56,250.05,250.07,12387.0,232.6224,232.6317,232.1582,232.1768,12387.0
2022-04-29 15:10:00,250.06,250.26,249.86,249.96,15891.0,232.1675,232.3532,231.9818,232.0746,15891.0
2022-04-29 15:15:00,249.94,250.52,249.94,250.47,14645.0,232.0561,232.5946,232.0561,232.5481,14645.0
2022-04-29 15:20:00,250.49,250.5,250.11,250.32,11743.0,232.5667,232.576,232.2139,232.4089,11743.0
2022-04-29 15:25:00,250.32,250.51,250.07,250.13,11645.0,232.4089,232.5853,232.1768,232.2325,11645.0
2022-04-29 15:30:00,250.12,250.37,249.97,250.23,20397.0,232.2232,232.4553,232.0839,232.3253,20397.0
2022-04-29 15:35:00,250.15,250.72,250.02,250.53,23010.0,232.251,232.7802,232.1303,232.6038,23010.0
2022-04-29 15:40:00,250.55,250.94,250.14,250.19,45019.0,232.6224,232.9845,232.2417,232.2882,45019.0
2022-04-29 15:45:00,250.18,250.35,249.83,249.86,40815.0,232.2789,232.4367,231.9539,231.9818,40815.0
2022-04-29 15:50:00,249.71,249.83,249.09,249.19,85096.0,231.8425,231.9539,231.2669,231.3597,85096.0
2022-04-29 15:55:00,249.15,249.63,248.8,249.24,269367.0,231.3226,231.7682,230.9976,231.4061,269367.0
2022-05-02 09:30:00,250.86,251.55,249.16,249.23,72429.0,232.9102,233.5509,231.3319,231.3969,72429.0
2022-05-02 09:35:00,249.23,249.65,247.71,248.06,22336.0,231.3969,231.7868,229.9856,230.3106,22336.0
2022-05-02 09:40:00,247.9,249.16,247.3,248.41,16111.0,230.162,231.3319,229.605,230.6355,16111.0
2022-05-02 09:45:00,248.33,248.76,247.98,248.15,17725.0,230.5613,230.9605,230.2363,230.3941,17725.0
2022-05-02 09:50:00,248.06,248.44,247.68,248.03,16216.0,230.3106,230.6634,229.9578,230.2827,16216.0
2022-05-02 09:55:00,247.93,248.0,247.41,247.41,55939.0,230.1899,230.2549,229.7071,229.7071,55939.0
2022-05-02 10:00:00,247.43,248.22,247.36,247.93,22334.0,229.7257,230.4591,229.6607,230.1899,22334.0
2022-05-02 10:05:00,248.0,248.02,247.05,247.14,19513.0,230.2549,230.2734,229.3728,229.4564,19513.0
2022-05-02 10:10:00,247.18,247.84,246.85,247.7,21974.0,229.4935,230.1063,229.1872,229.9763,21974.0
2022-05-02 10:15:00,247.6,248.22,247.4,248.06,18163.0,229.8835,230.4591,229.6978,230.3106,18163.0
2022-05-02 10:20:00,248.22,248.76,247.61,248.6,9521.0,230.4591,230.9605,229.8928,230.8119,9521.0
2022-05-02 10:25:00,248.59,248.73,248.21,248.21,25310.0,230.8027,230.9326,230.4498,230.4498,25310.0
2022-05-02 10:30:00,248.29,248.67,248.23,248.63,18240.0,230.5241,230.8769,230.4684,230.8398,18240.0
2022-05-02 10:35:00,248.65,248.68,248.2,248.59,16638.0,230.8584,230.8862,230.4406,230.8027,16638.0
2022-05-02 10:40:00,248.64,248.79,248.24,248.33,19070.0,230.8491,230.9883,230.4777,230.5613,19070.0
2022-05-02 10:45:00,248.34,248.85,248.34,248.42,22224.0,230.5705,231.044,230.5705,230.6448,22224.0
2022-05-02 10:50:00,248.49,248.49,247.62,247.62,26222.0,230.7098,230.7098,229.9021,229.9021,26222.0
2022-05-02 10:55:00,247.61,247.9,247.21,247.59,13026.0,229.8928,230.162,229.5214,229.8742,13026.0
2022-05-02 11:00:00,247.59,247.61,246.26,246.32,9017.0,229.8742,229.8928,228.6394,228.6951,9017.0
2022-05-02 11:05:00,246.31,246.48,245.93,245.93,17876.0,228.6858,228.8436,228.333,228.333,17876.0
2022-05-02 11:10:00,246.0,246.09,245.72,245.9,10549.0,228.398,228.4815,228.138,228.3051,10549.0
2022-05-02 11:15:00,245.98,246.42,245.27,245.67,13789.0,228.3794,228.7879,227.7202,228.0916,13789.0
2022-05-02 11:20:00,245.69,245.77,245.4,245.74,9522.0,228.1102,228.1844,227.8409,228.1566,9522.0
2022-05-02 11:25:00,245.76,245.79,244.9,245.15,18623.0,228.1751,228.203,227.3767,227.6088,18623.0
2022-05-02 11:30:00,245.15,245.39,244.77,245.19,18157.0,227.6088,227.8316,227.256,227.6459,18157.0
2022-05-02 11:35:00,245.23,245.7,245.06,245.1,10174.0,227.6831,228.1194,227.5252,227.5624,10174.0
2022-05-02 11:40:00,245.1,245.39,244.81,245.13,15935.0,227.5624,227.8316,227.2931,227.5902,15935.0
2022-05-02 11:45:00,245.09,245.46,245.0,245.26,7275.0,227.5531,227.8966,227.4695,227.7109,7275.0
2022-05-02 11:50:00,245.17,245.48,245.0,245.39,19013.0,227.6274,227.9152,227.4695,227.8316,19013.0
2022-05-02 11:55:00,245.38,245.6,245.14,245.37,12745.0,227.8223,228.0266,227.5995,227.8131,12745.0
2022-05-02 12:00:00,245.4,245.71,244.4,244.59,12076.0,227.8409,228.1287,226.9125,227.0889,12076.0
2022-05-02 12:05:00,244.54,244.67,244.06,244.26,11489.0,227.0424,227.1631,226.5968,226.7825,11489.0
2022-05-02 12:10:00,244.28,244.28,243.86,244.0,15379.0,226.801,226.801,226.4111,226.5411,15379.0
2022-05-02 12:15:00,244.05,244.54,243.83,244.54,22814.0,226.5875,227.0424,226.3832,227.0424,22814.0
2022-05-02 12:20:00,244.53,244.91,244.49,244.73,16487.0,227.0332,227.386,226.996,227.2188,16487.0
2022-05-02 12:25:00,244.73,244.73,244.25,244.51,12051.0,227.2188,227.2188,226.7732,227.0146,12051.0
2022-05-02 12:30:00,244.55,244.77,244.45,244.69,10955.0,227.0517,227.256,226.9589,227.1817,10955.0
2022-05-02 12:35:00,244.77,244.87,243.94,243.94,12214.0,227.256,227.3488,226.4854,226.4854,12214.0
2022-05-02 12:40:00,244.0,244.12,243.8,243.87,12072.0,226.5411,226.6525,226.3554,226.4204,12072.0
2022-05-02 12:45:00,243.79,243.91,243.57,243.82,9933.0,226.3461,226.4575,226.1418,226.374,9933.0
2022-05-02 12:50:00,243.65,243.74,243.15,243.35,11632.0,226.2161,226.2997,225.7519,225.9376,11632.0
2022-05-02 12:55:00,243.43,243.77,243.21,243.36,14804.0,226.0119,226.3275,225.8076,225.9469,14804.0
2022-05-02 13:00:00,243.44,243.59,242.97,243.3,19935.0,226.0211,226.1604,225.5848,225.8912,19935.0
2022-05-02 13:05:00,243.27,244.28,243.26,244.11,18459.0,225.8633,226.801,225.854,226.6432,18459.0
2022-05-02 13:10:00,244.1,244.58,243.96,244.23,11495.0,226.6339,227.0796,226.5039,226.7546,11495.0
2022-05-02 13:15:00,244.25,244.29,243.79,243.96,15700.0,226.7732,226.8103,226.3461,226.5039,15700.0
2022-05-02 13:20:00,243.94,244.01,243.74,243.84,11758.0,226.4854,226.5504,226.2997,226.3925,11758.0
2022-05-02 13:25:00,243.79,244.26,243.79,244.25,23194.0,226.3461,226.7825,226.3461,226.7732,23194.0
2022-05-02 13:30:00,244.2,244.45,244.03,244.17,17318.0,226.7268,226.9589,226.5689,226.6989,17318.0
2022-05-02 13:35:00,244.09,244.29,243.84,244.09,24046.0,226.6246,226.8103,226.3925,226.6246,24046.0
2022-05-02 13:40:00,244.07,244.33,244.07,244.1,13561.0,226.6061,226.8475,226.6061,226.6339,13561.0
2022-05-02 13:45:00,244.18,244.38,243.99,244.15,18310.0,226.7082,226.8939,226.5318,226.6803,18310.0
2022-05-02 13:50:00,244.16,244.44,243.98,243.99,15270.0,226.6896,226.9496,226.5225,226.5318,15270.0
2022-05-02 13:55:00,244.04,244.36,243.98,244.31,11986.0,226.5782,226.8753,226.5225,226.8289,11986.0
2022-05-02 14:00:00,244.29,244.42,243.95,244.42,13519.0,226.8103,226.931,226.4947,226.931,13519.0
2022-05-02 14:05:00,244.38,244.62,244.14,244.14,15986.0,226.8939,227.1167,226.6711,226.6711,15986.0
2022-05-02 14:10:00,244.16,244.2,243.63,243.66,22455.0,226.6896,226.7268,226.1976,226.2254,22455.0
2022-05-02 14:15:00,243.67,243.67,243.29,243.43,25186.0,226.2347,226.2347,225.8819,226.0119,25186.0
2022-05-02 14:20:00,243.38,244.02,243.38,243.81,22946.0,225.9654,226.5596,225.9654,226.3647,22946.0
2022-05-02 14:25:00,243.77,243.84,243.61,243.63,19194.0,226.3275,226.3925,226.179,226.1976,19194.0
2022-05-02 14:30:00,243.59,243.64,243.32,243.35,18697.0,226.1604,226.2068,225.9097,225.9376,18697.0
2022-05-02 14:35:00,243.24,243.44,243.1,243.22,11171.0,225.8355,226.0211,225.7055,225.8169,11171.0
2022-05-02 14:40:00,243.18,243.22,242.25,242.4,20171.0,225.7798,225.8169,224.9163,225.0556,20171.0
2022-05-02 14:45:00,242.48,243.0,242.46,242.84,11532.0,225.1298,225.6126,225.1113,225.4641,11532.0
2022-05-02 14:50:00,242.87,243.26,242.59,243.13,15029.0,225.4919,225.854,225.232,225.7333,15029.0
2022-05-02 14:55:00,243.12,243.27,242.89,243.09,18795.0,225.724,225.8633,225.5105,225.6962,18795.0
2022-05-02 15:00:00,243.09,243.74,243.06,243.6,39211.0,225.6962,226.2997,225.6683,226.1697,39211.0
2022-05-02 15:05:00,243.64,244.42,243.63,244.24,18004.0,226.2068,226.931,226.1976,226.7639,18004.0
2022-05-02 15:10:00,244.22,244.9,244.2,244.84,21274.0,226.7453,227.3767,226.7268,227.321,21274.0
2022-05-02 15:15:00,244.87,245.0,244.54,244.97,28784.0,227.3488,227.4695,227.0424,227.4417,28784.0
2022-05-02 15:20:00,245.02,245.97,245.0,245.85,43115.0,227.4881,228.3701,227.4695,228.2587,43115.0
2022-05-02 15:25:00,245.86,246.16,245.71,245.95,21596.0,228.268,228.5465,228.1287,228.3516,21596.0
2022-05-02 15:30:00,245.95,246.84,245.95,246.81,27013.0,228.3516,229.1779,228.3516,229.15,27013.0
2022-05-02 15:35:00,246.81,246.93,246.27,246.36,30360.0,229.15,229.2614,228.6487,228.7322,30360.0
2022-05-02 15:40:00,246.41,246.61,245.85,245.9,49139.0,228.7786,228.9643,228.2587,228.3051,49139.0
2022-05-02 15:45:00,245.86,246.8,245.81,246.76,43521.0,228.268,229.1407,228.2216,229.1036,43521.0
2022-05-02 15:50:00,246.81,247.05,246.49,246.86,74138.0,229.15,229.3728,228.8529,229.1964,74138.0
2022-05-02 15:55:00,246.82,247.05,246.49,246.89,162727.0,229.1593,229.3728,228.8529,229.2243,162727.0
2022-05-03 09:30:00,247.39,247.84,246.07,246.23,75667.0,229.6885,230.1063,228.463,228.6115,75667.0
2022-05-03 09:35:00,246.11,246.57,245.23,245.27,14465.0,228.5001,228.9272,227.6831,227.7202,14465.0
2022-05-03 09:40:00,245.34,246.03,245.34,245.55,16164.0,227.7852,228.4258,227.7852,227.9802,16164.0
2022-05-03 09:45:00,245.47,245.58,245.04,245.04,25484.0,227.9059,228.008,227.5067,227.5067,25484.0
2022-05-03 09:50:00,245.03,245.44,244.35,244.42,16818.0,227.4974,227.878,226.866,226.931,16818.0
2022-05-03 09:55:00,244.49,244.49,243.62,243.95,23040.0,226.996,226.996,226.1883,226.4947,23040.0
2022-05-03 10:00:00,244.22,244.43,243.22,243.59,28503.0,226.7453,226.9403,225.8169,226.1604,28503.0
2022-05-03 10:05:00,243.71,243.71,242.41,242.58,28611.0,226.2718,226.2718,225.0648,225.2227,28611.0
2022-05-03 10:10:00,242.48,243.19,242.28,243.19,15391.0,225.1298,225.789,224.9441,225.789,15391.0
2022-05-03 10:15:00,243.04,243.84,243.02,243.8,11296.0,225.6498,226.3925,225.6312,226.3554,11296.0
2022-05-03 10:20:00,243.7,244.52,243.7,244.52,11828.0,226.2625,227.0239,226.2625,227.0239,11828.0
2022-05-03 10:25:00,244.52,244.89,244.41,244.46,16688.0,227.0239,227.3674,226.9217,226.9682,16688.0
2022-05-03 10:30:00,244.52,245.11,244.39,244.75,10140.0,227.0239,227.5717,226.9032,227.2374,10140.0
2022-05-03 10:35:00,244.76,245.04,244.6,244.95,11024.0,227.2467,227.5067,227.0981,227.4231,11024.0
2022-05-03 10:40:00,244.97,244.99,244.51,244.51,9575.0,227.4417,227.4602,227.0146,227.0146,9575.0
2022-05-03 10:45:00,244.5,244.62,244.04,244.04,9998.0,227.0053,227.1167,226.5782,226.5782,9998.0
2022-05-03 10:50:00,244.1,244.57,244.05,244.57,9378.0,226.6339,227.0703,226.5875,227.0703,9378.0
2022-05-03 10:55:00,244.61,244.96,244.56,244.72,11946.0,227.1074,227.4324,227.061,227.2096,11946.0
2022-05-03 11:00:00,244.75,245.38,244.61,245.38,9855.0,227.2374,227.8223,227.1074,227.8223,9855.0
2022-05-03 11:05:00,245.41,245.98,245.4,245.67,13279.0,227.8502,228.3794,227.8409,228.0916,13279.0
2022-05-03 11:10:00,245.69,245.83,245.38,245.83,7803.0,228.1102,228.2401,227.8223,228.2401,7803.0
2022-05-03 11:15:00,245.95,245.98,245.54,245.78,10814.0,228.3516,228.3794,227.9709,228.1937,10814.0
2022-05-03 11:20:00,245.84,246.3,245.79,246.23,12368.0,228.2494,228.6765,228.203,228.6115,12368.0
2022-05-03 11:25:00,246.36,246.51,246.13,246.24,12978.0,228.7322,228.8715,228.5187,228.6208,12978.0
2022-05-03 11:30:00,246.3,247.1,246.24,247.05,12512.0,228.6765,229.4193,228.6208,229.3728,12512.0
2022-05-03 11:35:00,247.04,247.04,246.56,246.67,12526.0,229.3636,229.3636,228.9179,229.02,12526.0
2022-05-03 11:40:00,246.79,247.02,246.64,246.65,17788.0,229.1314,229.345,228.9922,229.0015,17788.0
2022-05-03 11:45:00,246.54,246.7,246.26,246.63,7186.0,228.8993,229.0479,228.6394,228.9829,7186.0
2022-05-03 11:50:00,246.57,246.7,246.43,246.62,11551.0,228.9272,229.0479,228.7972,228.9736,11551.0
2022-05-03 11:55:00,246.57,246.89,246.5,246.6,7704.0,228.9272,229.2243,228.8622,228.955,7704.0
2022-05-03 12:00:00,246.6,247.03,246.6,247.03,7060.0,228.955,229.3543,228.955,229.3543,7060.0
2022-05-03 12:05:00,247.0,247.0,246.28,246.51,17496.0,229.3264,229.3264,228.6579,228.8715,17496.0
2022-05-03 12:10:00,246.56,246.69,246.35,246.61,5022.0,228.9179,229.0386,228.7229,228.9643,5022.0
2022-05-03 12:15:00,246.64,246.79,246.3,246.66,8105.0,228.9922,229.1314,228.6765,229.0107,8105.0
2022-05-03 12:20:00,246.78,247.11,246.58,246.88,15745.0,229.1222,229.4285,228.9365,229.215,15745.0
2022-05-03 12:25:00,246.92,247.11,246.57,246.57,13008.0,229.2521,229.4285,228.9272,228.9272,13008.0
2022-05-03 12:30:00,246.57,246.82,246.39,246.71,7385.0,228.9272,229.1593,228.7601,229.0572,7385.0
2022-05-03 12:35:00,246.75,246.76,246.41,246.53,8631.0,229.0943,229.1036,228.7786,228.89,8631.0
2022-05-03 12:40:00,246.53,246.81,246.43,246.69,8512.0,228.89,229.15,228.7972,229.0386,8512.0
2022-05-03 12:45:00,246.56,246.77,246.32,246.43,6577.0,228.9179,229.1129,228.6951,228.7972,6577.0
2022-05-03 12:50:00,246.54,246.7,246.42,246.48,7505.0,228.8993,229.0479,228.7879,228.8436,7505.0
2022-05-03 12:55:00,246.42,246.47,246.12,246.47,8434.0,228.7879,228.8343,228.5094,228.8343,8434.0
2022-05-03 13:00:00,246.48,246.88,246.33,246.78,7362.0,228.8436,229.215,228.7044,229.1222,7362.0
2022-05-03 13:05:00,246.72,247.02,246.63,247.02,7308.0,229.0665,229.345,228.9829,229.345,7308.0
2022-05-03 13:10:00,247.09,247.32,247.02,247.25,6082.0,229.41,229.6235,229.345,229.5585,6082.0
2022-05-03 13:15:00,247.35,247.52,247.23,247.38,6726.0,229.6514,229.8092,229.54,229.6792,6726.0
2022-05-03 13:20:00,247.25,247.49,247.07,247.2,8919.0,229.5585,229.7814,229.3914,229.5121,8919.0
2022-05-03 13:25:00,247.13,247.14,246.42,246.62,11221.0,229.4471,229.4564,228.7879,228.9736,11221.0
2022-05-03 13:30:00,246.65,246.69,246.28,246.62,8468.0,229.0015,229.0386,228.6579,228.9736,8468.0
2022-05-03 13:35:00,246.58,246.58,246.34,246.45,9540.0,228.9365,228.9365,228.7136,228.8158,9540.0
2022-05-03 13:40:00,246.41,246.46,246.08,246.3,11044.0,228.7786,228.8251,228.4722,228.6765,11044.0
2022-05-03 13:45:00,246.34,246.45,246.15,246.31,13321.0,228.7136,228.8158,228.5372,228.6858,13321.0
2022-05-03 13:50:00,246.29,246.35,245.9,245.95,7768.0,228.6672,228.7229,228.3051,228.3516,7768.0
2022-05-03 13:55:00,245.96,245.96,245.43,245.49,10542.0,228.3608,228.3608,227.8688,227.9245,10542.0
2022-05-03 14:00:00,245.47,245.51,245.0,245.34,13901.0,227.9059,227.943,227.4695,227.7852,13901.0
2022-05-03 14:05:00,245.27,245.4,245.17,245.34,7629.0,227.7202,227.8409,227.6274,227.7852,7629.0
2022-05-03 14:10:00,245.31,245.31,244.89,245.02,11628.0,227.7573,227.7573,227.3674,227.4881,11628.0
2022-05-03 14:15:00,244.95,245.05,244.73,244.78,8947.0,227.4231,227.5159,227.2188,227.2653,8947.0
2022-05-03 14:20:00,244.82,244.88,244.55,244.78,12929.0,227.3024,227.3581,227.0517,227.2653,12929.0
2022-05-03 14:25:00,244.82,244.86,244.59,244.83,9392.0,227.3024,227.3395,227.0889,227.3117,9392.0
2022-05-03 14:30:00,244.78,245.04,244.69,245.02,6168.0,227.2653,227.5067,227.1817,227.4881,6168.0
2022-05-03 14:35:00,245.1,245.53,244.88,244.88,6853.0,227.5624,227.9616,227.3581,227.3581,6853.0
2022-05-03 14:40:00,244.94,245.34,244.72,245.1,9010.0,227.4138,227.7852,227.2096,227.5624,9010.0
2022-05-03 14:45:00,245.09,245.32,244.84,245.25,6851.0,227.5531,227.7666,227.321,227.7016,6851.0
2022-05-03 14:50:00,245.29,245.8,245.29,245.59,6604.0,227.7388,228.2123,227.7388,228.0173,6604.0
2022-05-03 14:55:00,245.67,246.2,245.52,246.12,10639.0,228.0916,228.5837,227.9523,228.5094,10639.0
2022-05-03 15:00:00,246.22,246.38,246.02,246.22,11346.0,228.6022,228.7508,228.4165,228.6022,11346.0
2022-05-03 15:05:00,246.24,246.6,246.24,246.53,11519.0,228.6208,228.955,228.6208,228.89,11519.0
2022-05-03 15:10:00,246.6,246.7,246.5,246.68,7482.0,228.955,229.0479,228.8622,229.0293,7482.0
2022-05-03 15:15:00,246.67,246.7,246.26,246.3,8998.0,229.02,229.0479,228.6394,228.6765,8998.0
2022-05-03 15:20:00,246.3,246.53,246.07,246.33,19995.0,228.6765,228.89,228.463,228.7044,19995.0
2022-05-03 15:25:00,246.29,246.41,246.13,246.21,23292.0,228.6672,228.7786,228.5187,228.5929,23292.0
2022-05-03 15:30:00,246.25,246.6,246.06,246.6,20952.0,228.6301,228.955,228.4537,228.955,20952.0
2022-05-03 15:35:00,246.56,246.57,246.0,246.12,15976.0,228.9179,228.9272,228.398,228.5094,15976.0
2022-05-03 15:40:00,246.06,246.06,245.57,245.62,16176.0,228.4537,228.4537,227.9987,228.0452,16176.0
2022-05-03 15:45:00,245.72,246.27,245.49,245.96,36531.0,228.138,228.6487,227.9245,228.3608,36531.0
2022-05-03 15:50:00,245.96,246.45,245.62,246.31,39026.0,228.3608,228.8158,228.0452,228.6858,39026.0
2022-05-03 15:55:00,246.36,246.47,245.8,245.84,99650.0,228.7322,228.8343,228.2123,228.2494,99650.0
2022-05-04 09:30:00,246.16,247.64,246.16,246.71,60702.0,228.5465,229.9206,228.5465,229.0572,60702.0
2022-05-04 09:35:00,246.6,247.5,246.31,247.25,29933.0,228.955,229.7906,228.6858,229.5585,29933.0
2022-05-04 09:40:00,247.16,247.89,246.88,247.89,24752.0,229.475,230.1527,229.215,230.1527,24752.0
2022-05-04 09:45:00,247.79,248.79,247.79,248.23,34303.0,230.0599,230.9883,230.0599,230.4684,34303.0
2022-05-04 09:50:00,248.05,248.59,247.9,248.49,21010.0,230.3013,230.8027,230.162,230.7098,21010.0
2022-05-04 09:55:00,248.45,248.6,247.68,247.72,11421.0,230.6727,230.8119,229.9578,229.9949,11421.0
2022-05-04 10:00:00,247.72,248.51,247.37,248.46,14778.0,229.9949,230.7284,229.6699,230.682,14778.0
2022-05-04 10:05:00,248.51,248.51,247.97,248.11,12394.0,230.7284,230.7284,230.227,230.357,12394.0
2022-05-04 10:10:00,248.11,248.42,247.99,248.01,10201.0,230.357,230.6448,230.2456,230.2642,10201.0
2022-05-04 10:15:00,247.9,248.44,247.75,248.25,14659.0,230.162,230.6634,230.0228,230.487,14659.0
2022-05-04 10:20:00,248.25,248.74,248.25,248.5,7787.0,230.487,230.9419,230.487,230.7191,7787.0
2022-05-04 10:25:00,248.56,249.0,248.48,248.55,10758.0,230.7748,231.1833,230.7005,230.7655,10758.0
2022-05-04 10:30:00,248.57,248.67,247.84,247.98,18440.0,230.7841,230.8769,230.1063,230.2363,18440.0
2022-05-04 10:35:00,248.1,248.41,247.78,248.31,16610.0,230.3477,230.6355,230.0506,230.5427,16610.0
2022-05-04 10:40:00,248.47,248.88,248.47,248.78,10138.0,230.6912,231.0719,230.6912,230.9791,10138.0
2022-05-04 10:45:00,248.82,248.82,248.2,248.3,15613.0,231.0162,231.0162,230.4406,230.5334,15613.0
2022-05-04 10:50:00,248.3,248.43,248.02,248.35,7739.0,230.5334,230.6541,230.2734,230.5798,7739.0
2022-05-04 10:55:00,248.33,248.68,248.33,248.48,6644.0,230.5613,230.8862,230.5613,230.7005,6644.0
2022-05-04 11:00:00,248.62,248.62,248.1,248.33,12393.0,230.8305,230.8305,230.3477,230.5613,12393.0
2022-05-04 11:05:00,248.37,248.51,248.05,248.27,9584.0,230.5984,230.7284,230.3013,230.5055,9584.0
2022-05-04 11:10:00,248.33,248.43,247.53,247.61,16041.0,230.5613,230.6541,229.8185,229.8928,16041.0
2022-05-04 11:15:00,247.56,247.56,246.9,247.04,18526.0,229.8463,229.8463,229.2336,229.3636,18526.0
2022-05-04 11:20:00,247.04,247.33,246.88,247.13,11313.0,229.3636,229.6328,229.215,229.4471,11313.0
2022-05-04 11:25:00,247.18,247.31,246.81,246.82,15402.0,229.4935,229.6142,229.15,229.1593,15402.0
2022-05-04 11:30:00,246.77,246.8,246.56,246.6,12380.0,229.1129,229.1407,228.9179,228.955,12380.0
2022-05-04 11:35:00,246.69,246.99,246.5,246.97,9486.0,229.0386,229.3171,228.8622,229.2986,9486.0
2022-05-04 11:40:00,246.89,247.41,246.89,247.3,11064.0,229.2243,229.7071,229.2243,229.605,11064.0
2022-05-04 11:45:00,247.25,247.67,247.14,247.56,8738.0,229.5585,229.9485,229.4564,229.8463,8738.0
2022-05-04 11:50:00,247.51,247.57,247.17,247.43,6630.0,229.7999,229.8556,229.4843,229.7257,6630.0
2022-05-04 11:55:00,247.43,247.56,247.28,247.28,4502.0,229.7257,229.8463,229.5864,229.5864,4502.0
2022-05-04 12:00:00,247.26,247.38,247.22,247.33,5921.0,229.5678,229.6792,229.5307,229.6328,5921.0
2022-05-04 12:05:00,247.32,247.39,247.09,247.18,4957.0,229.6235,229.6885,229.41,229.4935,4957.0
2022-05-04 12:10:00,247.17,247.17,246.86,246.86,11446.0,229.4843,229.4843,229.1964,229.1964,11446.0
2022-05-04 12:15:00,246.91,247.24,246.83,247.19,8411.0,229.2429,229.5492,229.1686,229.5028,8411.0
2022-05-04 12:20:00,247.23,247.69,247.23,247.56,9150.0,229.54,229.967,229.54,229.8463,9150.0
2022-05-04 12:25:00,247.62,247.82,247.61,247.67,6982.0,229.9021,230.0877,229.8928,229.9485,6982.0
2022-05-04 12:30:00,247.66,247.75,247.52,247.53,7121.0,229.9392,230.0228,229.8092,229.8185,7121.0
2022-05-04 12:35:00,247.51,247.74,247.39,247.73,7320.0,229.7999,230.0135,229.6885,230.0042,7320.0
2022-05-04 12:40:00,247.76,247.8,247.5,247.6,7871.0,230.032,230.0692,229.7906,229.8835,7871.0
2022-05-04 12:45:00,247.59,247.87,247.45,247.86,7480.0,229.8742,230.1342,229.7442,230.1249,7480.0
2022-05-04 12:50:00,247.77,247.88,247.59,247.84,10856.0,230.0413,230.1435,229.8742,230.1063,10856.0
2022-05-04 12:55:00,247.89,248.1,247.76,247.8,9604.0,230.1527,230.3477,230.032,230.0692,9604.0
2022-05-04 13:00:00,247.79,247.95,247.52,247.52,9245.0,230.0599,230.2084,229.8092,229.8092,9245.0
2022-05-04 13:05:00,247.52,247.79,247.48,247.51,7610.0,229.8092,230.0599,229.7721,229.7999,7610.0
2022-05-04 13:10:00,247.56,247.75,247.35,247.7,15810.0,229.8463,230.0228,229.6514,229.9763,15810.0
2022-05-04 13:15:00,247.71,248.08,247.71,248.06,9031.0,229.9856,230.3291,229.9856,230.3106,9031.0
2022-05-04 13:20:00,248.07,248.29,248.04,248.26,9828.0,230.3199,230.5241,230.292,230.4963,9828.0
2022-05-04 13:25:00,248.26,248.35,248.11,248.22,9504.0,230.4963,230.5798,230.357,230.4591,9504.0
2022-05-04 13:30:00,248.2,248.2,247.91,248.09,9010.0,230.4406,230.4406,230.1713,230.3384,9010.0
2022-05-04 13:35:00,248.11,248.19,247.6,247.98,10665.0,230.357,230.4313,229.8835,230.2363,10665.0
2022-05-04 13:40:00,247.97,248.5,247.97,248.44,5980.0,230.227,230.7191,230.227,230.6634,5980.0
2022-05-04 13:45:00,248.39,248.43,248.21,248.34,10023.0,230.617,230.6541,230.4498,230.5705,10023.0
2022-05-04 13:50:00,248.33,248.6,248.31,248.54,9876.0,230.5613,230.8119,230.5427,230.7562,9876.0
2022-05-04 13:55:00,248.53,249.03,248.36,248.48,11601.0,230.7469,231.2112,230.5891,230.7005,11601.0
2022-05-04 14:00:00,248.47,249.63,247.88,249.5,45704.0,230.6912,231.7682,230.1435,231.6475,45704.0
2022-05-04 14:05:00,249.63,249.85,249.14,249.38,54261.0,231.7682,231.9725,231.3133,231.5361,54261.0
2022-05-04 14:10:00,249.41,249.94,249.35,249.7,23343.0,231.564,232.0561,231.5083,231.8332,23343.0
2022-05-04 14:15:00,249.57,249.6,248.87,249.23,18973.0,231.7125,231.7404,231.0626,231.3969,18973.0
2022-05-04 14:20:00,249.13,249.74,248.95,249.52,14634.0,231.304,231.8704,231.1369,231.6661,14634.0
2022-05-04 14:25:00,249.51,250.64,249.27,250.42,22519.0,231.6568,232.706,231.434,232.5017,22519.0
2022-05-04 14:30:00,250.5,250.62,248.5,248.84,17328.0,232.576,232.6874,230.7191,231.0348,17328.0
2022-05-04 14:35:00,248.88,249.95,248.62,249.51,20592.0,231.0719,232.0653,230.8305,231.6568,20592.0
2022-05-04 14:40:00,249.48,251.51,249.36,251.0,26805.0,231.629,233.5137,231.5176,233.0402,26805.0
2022-05-04 14:45:00,251.1,251.96,250.9,251.28,21295.0,233.1331,233.9315,232.9474,233.3002,21295.0
2022-05-04 14:50:00,251.3,251.82,250.92,251.82,19631.0,233.3187,233.8015,232.9659,233.8015,19631.0
2022-05-04 14:55:00,251.84,252.01,251.5,251.84,19674.0,233.8201,233.9779,233.5044,233.8201,19674.0
2022-05-04 15:00:00,251.85,252.57,251.84,252.3,21883.0,233.8294,234.4979,233.8201,234.2472,21883.0
2022-05-04 15:05:00,252.35,253.03,252.26,252.89,27919.0,234.2936,234.925,234.2101,234.795,27919.0
2022-05-04 15:10:00,252.94,253.43,252.77,253.21,24395.0,234.8414,235.2963,234.6836,235.0921,24395.0
2022-05-04 15:15:00,253.2,253.68,252.9,253.04,46049.0,235.0828,235.5284,234.8043,234.9342,46049.0
2022-05-04 15:20:00,253.01,253.45,253.0,253.22,20350.0,234.9064,235.3149,234.8971,235.1014,20350.0
2022-05-04 15:25:00,253.22,253.82,253.21,253.71,42142.0,235.1014,235.6584,235.0921,235.5563,42142.0
2022-05-04 15:30:00,253.79,254.18,253.62,253.83,24784.0,235.6306,235.9927,235.4727,235.6677,24784.0
2022-05-04 15:35:00,253.87,254.04,253.6,253.96,37574.0,235.7049,235.8627,235.4542,235.7884,37574.0
2022-05-04 15:40:00,253.98,254.44,253.92,254.32,52211.0,235.807,236.2341,235.7513,236.1227,52211.0
2022-05-04 15:45:00,254.3,254.37,253.82,254.13,67090.0,236.1041,236.1691,235.6584,235.9462,67090.0
2022-05-04 15:50:00,254.2,254.78,254.13,254.33,81172.0,236.0112,236.5497,235.9462,236.1319,81172.0
2022-05-04 15:55:00,254.26,254.53,254.03,254.23,186656.0,236.0669,236.3176,235.8534,236.0391,186656.0
2022-05-05 09:30:00,252.89,253.83,252.04,253.7,63859.0,234.795,235.6677,234.0058,235.547,63859.0
2022-05-05 09:35:00,253.81,254.49,253.52,253.77,25859.0,235.6491,236.2805,235.3799,235.612,25859.0
2022-05-05 09:40:00,253.64,253.83,252.0,252.01,28920.0,235.4913,235.6677,233.9687,233.9779,28920.0
2022-05-05 09:45:00,252.03,252.62,251.67,251.76,25553.0,233.9965,234.5443,233.6623,233.7458,25553.0
2022-05-05 09:50:00,251.9,252.43,251.71,252.0,13475.0,233.8758,234.3679,233.6994,233.9687,13475.0
2022-05-05 09:55:00,252.05,252.18,251.5,251.98,15362.0,234.0151,234.1358,233.5044,233.9501,15362.0
2022-05-05 10:00:00,252.05,252.29,251.88,252.24,19975.0,234.0151,234.2379,233.8572,234.1915,19975.0
2022-05-05 10:05:00,252.29,252.61,251.99,251.99,23132.0,234.2379,234.535,233.9594,233.9594,23132.0
2022-05-05 10:10:00,251.87,251.88,251.07,251.39,12142.0,233.848,233.8572,233.1052,233.4023,12142.0
2022-05-05 10:15:00,251.42,251.65,251.22,251.38,10099.0,233.4302,233.6437,233.2445,233.393,10099.0
2022-05-05 10:20:00,251.46,251.8,251.15,251.37,21165.0,233.4673,233.783,233.1795,233.3837,21165.0
2022-05-05 10:25:00,251.43,251.71,251.32,251.48,15374.0,233.4394,233.6994,233.3373,233.4859,15374.0
2022-05-05 10:30:00,251.42,252.0,251.32,251.96,17809.0,233.4302,233.9687,233.3373,233.9315,17809.0
2022-05-05 10:35:00,252.03,252.32,251.51,251.51,11621.0,233.9965,234.2658,233.5137,233.5137,11621.0
2022-05-05 10:40:00,251.5,251.57,250.69,251.01,17817.0,233.5044,233.5694,232.7524,233.0495,17817.0
2022-05-05 10:45:00,251.12,251.52,250.27,250.63,18594.0,233.1516,233.523,232.3624,232.6967,18594.0
2022-05-05 10:50:00,250.52,250.89,250.31,250.89,15868.0,232.5946,232.9381,232.3996,232.9381,15868.0
2022-05-05 10:55:00,250.9,251.04,250.61,250.77,13769.0,232.9474,233.0773,232.6781,232.8267,13769.0
2022-05-05 11:00:00,250.68,250.92,250.26,250.34,10300.0,232.7431,232.9659,232.3532,232.4274,10300.0
2022-05-05 11:05:00,250.29,250.39,249.78,250.2,13129.0,232.381,232.4739,231.9075,232.2975,13129.0
2022-05-05 11:10:00,250.23,250.25,249.87,250.05,7353.0,232.3253,232.3439,231.9911,232.1582,7353.0
2022-05-05 11:15:00,250.12,250.58,249.82,250.3,20108.0,232.2232,232.6503,231.9446,232.3903,20108.0
2022-05-05 11:20:00,250.22,250.45,249.84,249.84,11807.0,232.316,232.5296,231.9632,231.9632,11807.0
2022-05-05 11:25:00,249.85,249.94,249.61,249.76,10888.0,231.9725,232.0561,231.7497,231.8889,10888.0
2022-05-05 11:30:00,249.76,250.38,249.62,249.98,11581.0,231.8889,232.4646,231.759,232.0932,11581.0
2022-05-05 11:35:00,250.04,250.35,249.85,250.33,12051.0,232.1489,232.4367,231.9725,232.4181,12051.0
2022-05-05 11:40:00,250.36,250.52,250.15,250.2,4573.0,232.446,232.5946,232.251,232.2975,4573.0
2022-05-05 11:45:00,250.17,250.37,250.1,250.26,35028.0,232.2696,232.4553,232.2046,232.3532,35028.0
2022-05-05 11:50:00,250.2,250.25,249.0,249.0,38793.0,232.2975,232.3439,231.1833,231.1833,38793.0
2022-05-05 11:55:00,249.06,249.31,248.96,248.99,5987.0,231.239,231.4711,231.1462,231.174,5987.0
2022-05-05 12:00:00,248.97,249.11,248.4,248.96,11160.0,231.1555,231.2854,230.6262,231.1462,11160.0
2022-05-05 12:05:00,249.13,249.99,249.12,249.99,10384.0,231.304,232.1025,231.2947,232.1025,10384.0
2022-05-05 12:10:00,249.84,249.84,249.39,249.55,8089.0,231.9632,231.9632,231.5454,231.694,8089.0
2022-05-05 12:15:00,249.46,249.73,249.37,249.66,12326.0,231.6104,231.8611,231.5268,231.7961,12326.0
2022-05-05 12:20:00,249.82,249.82,249.3,249.39,11817.0,231.9446,231.9446,231.4618,231.5454,11817.0
2022-05-05 12:25:00,249.49,250.0,249.49,250.0,13055.0,231.6383,232.1118,231.6383,232.1118,13055.0
2022-05-05 12:30:00,249.94,250.1,249.74,249.81,10964.0,232.0561,232.2046,231.8704,231.9354,10964.0
2022-05-05 12:35:00,249.51,249.51,249.15,249.29,12691.0,231.6568,231.6568,231.3226,231.4526,12691.0
2022-05-05 12:40:00,249.3,249.4,248.69,248.75,9251.0,231.4618,231.5547,230.8955,230.9512,9251.0
2022-05-05 12:45:00,248.86,248.86,248.48,248.74,9796.0,231.0533,231.0533,230.7005,230.9419,9796.0
2022-05-05 12:50:00,248.76,249.19,248.65,249.06,20560.0,230.9605,231.3597,230.8584,231.239,20560.0
2022-05-05 12:55:00,249.07,249.36,249.01,249.36,7615.0,231.2483,231.5176,231.1926,231.5176,7615.0
2022-05-05 13:00:00,249.43,250.03,249.43,249.87,5374.0,231.5825,232.1396,231.5825,231.9911,5374.0
2022-05-05 13:05:00,249.92,250.31,249.89,250.0,6605.0,232.0375,232.3996,232.0096,232.1118,6605.0
2022-05-05 13:10:00,249.96,250.0,249.36,249.52,6094.0,232.0746,232.1118,231.5176,231.6661,6094.0
2022-05-05 13:15:00,249.6,249.69,249.08,249.6,13246.0,231.7404,231.8239,231.2576,231.7404,13246.0
2022-05-05 13:20:00,249.53,249.69,249.11,249.61,28748.0,231.6754,231.8239,231.2854,231.7497,28748.0
2022-05-05 13:25:00,249.72,249.72,249.21,249.47,15317.0,231.8518,231.8518,231.3783,231.6197,15317.0
2022-05-05 13:30:00,249.44,249.44,248.94,249.02,9328.0,231.5918,231.5918,231.1276,231.2019,9328.0
2022-05-05 13:35:00,249.16,249.77,249.11,249.3,11022.0,231.3319,231.8982,231.2854,231.4618,11022.0
2022-05-05 13:40:00,249.34,249.75,249.2,249.51,13347.0,231.499,231.8796,231.369,231.6568,13347.0
2022-05-05 13:45:00,249.37,249.56,248.87,248.87,8658.0,231.5268,231.7032,231.0626,231.0626,8658.0
2022-05-05 13:50:00,248.89,248.89,248.2,248.22,9428.0,231.0812,231.0812,230.4406,230.4591,9428.0
2022-05-05 13:55:00,248.17,248.41,247.94,248.37,13633.0,230.4127,230.6355,230.1992,230.5984,13633.0
2022-05-05 14:00:00,248.32,248.41,248.06,248.27,12080.0,230.552,230.6355,230.3106,230.5055,12080.0
2022-05-05 14:05:00,248.23,248.41,248.04,248.17,7799.0,230.4684,230.6355,230.292,230.4127,7799.0
2022-05-05 14:10:00,248.22,248.32,247.82,248.01,13943.0,230.4591,230.552,230.0877,230.2642,13943.0
2022-05-05 14:15:00,247.98,248.39,247.98,248.36,9133.0,230.2363,230.617,230.2363,230.5891,9133.0
2022-05-05 14:20:00,248.35,248.48,247.61,247.7,6270.0,230.5798,230.7005,229.8928,229.9763,6270.0
2022-05-05 14:25:00,247.61,247.63,246.95,246.95,11252.0,229.8928,229.9113,229.28,229.28,11252.0
2022-05-05 14:30:00,247.02,247.25,246.87,246.92,12597.0,229.345,229.5585,229.2057,229.2521,12597.0
2022-05-05 14:35:00,246.91,247.41,246.78,247.38,14802.0,229.2429,229.7071,229.1222,229.6792,14802.0
2022-05-05 14:40:00,247.33,247.46,247.12,247.3,9996.0,229.6328,229.7535,229.4378,229.605,9996.0
2022-05-05 14:45:00,247.36,247.72,247.28,247.63,9230.0,229.6607,229.9949,229.5864,229.9113,9230.0
2022-05-05 14:50:00,247.59,248.08,247.5,247.69,7256.0,229.8742,230.3291,229.7906,229.967,7256.0
2022-05-05 14:55:00,247.5,247.74,247.37,247.68,6718.0,229.7906,230.0135,229.6699,229.9578,6718.0
2022-05-05 15:00:00,247.73,247.74,247.36,247.5,19061.0,230.0042,230.0135,229.6607,229.7906,19061.0
2022-05-05 15:05:00,247.52,247.66,247.25,247.46,14343.0,229.8092,229.9392,229.5585,229.7535,14343.0
2022-05-05 15:10:00,247.49,247.71,246.99,247.05,24597.0,229.7814,229.9856,229.3171,229.3728,24597.0
2022-05-05 15:15:00,247.03,247.68,247.03,247.65,25819.0,229.3543,229.9578,229.3543,229.9299,25819.0
2022-05-05 15:20:00,247.62,247.76,247.39,247.59,20794.0,229.9021,230.032,229.6885,229.8742,20794.0
2022-05-05 15:25:00,247.54,248.09,247.29,247.66,38596.0,229.8278,230.3384,229.5957,229.9392,38596.0
2022-05-05 15:30:00,247.66,247.66,246.86,247.51,26051.0,229.9392,229.9392,229.1964,229.7999,26051.0
2022-05-05 15:35:00,247.7,248.1,247.43,247.77,21399.0,229.9763,230.3477,229.7257,230.0413,21399.0
2022-05-05 15:40:00,247.86,248.23,247.78,247.93,26377.0,230.1249,230.4684,230.0506,230.1899,26377.0
2022-05-05 15:45:00,247.97,248.18,247.05,247.2,39293.0,230.227,230.422,229.3728,229.5121,39293.0
2022-05-05 15:50:00,247.48,249.21,247.47,248.26,58849.0,229.7721,231.3783,229.7628,230.4963,58849.0
2022-05-05 15:55:00,248.4,249.11,248.27,249.11,102029.0,230.6262,231.2854,230.5055,231.2854,102029.0
2022-05-06 09:30:00,248.19,250.97,247.7,250.56,94528.0,230.4313,233.0124,229.9763,232.6317,94528.0
2022-05-06 09:35:00,250.65,251.43,250.23,250.97,32288.0,232.7153,233.4394,232.3253,233.0124,32288.0
2022-05-06 09:40:00,251.02,251.36,250.5,250.75,35857.0,233.0588,233.3744,232.576,232.8081,35857.0
2022-05-06 09:45:00,251.03,251.04,250.26,250.68,40188.0,233.0681,233.0773,232.3532,232.7431,40188.0
2022-05-06 09:50:00,250.84,251.19,250.47,250.74,45067.0,232.8917,233.2166,232.5481,232.7988,45067.0
2022-05-06 09:55:00,250.8,250.94,250.42,250.54,35414.0,232.8545,232.9845,232.5017,232.6131,35414.0
2022-05-06 10:00:00,250.45,250.74,250.13,250.55,30463.0,232.5296,232.7988,232.2325,232.6224,30463.0
2022-05-06 10:05:00,250.54,250.8,249.73,250.34,32955.0,232.6131,232.8545,231.8611,232.4274,32955.0
2022-05-06 10:10:00,250.32,251.04,249.85,249.88,25648.0,232.4089,233.0773,231.9725,232.0003,25648.0
2022-05-06 10:15:00,249.93,250.54,249.62,250.17,25009.0,232.0468,232.6131,231.759,232.2696,25009.0
2022-05-06 10:20:00,250.07,250.6,249.97,250.59,17291.0,232.1768,232.6688,232.0839,232.6595,17291.0
2022-05-06 10:25:00,250.55,251.04,250.45,250.45,22681.0,232.6224,233.0773,232.5296,232.5296,22681.0
2022-05-06 10:30:00,250.39,250.88,250.0,250.23,23959.0,232.4739,232.9288,232.1118,232.3253,23959.0
2022-05-06 10:35:00,250.11,250.44,249.86,250.28,14542.0,232.2139,232.5203,231.9818,232.3717,14542.0
2022-05-06 10:40:00,250.34,250.81,250.23,250.47,20815.0,232.4274,232.8638,232.3253,232.5481,20815.0
2022-05-06 10:45:00,250.38,251.62,250.37,251.35,19115.0,232.4646,233.6158,232.4553,233.3652,19115.0
2022-05-06 10:50:00,251.43,251.91,250.86,251.91,12107.0,233.4394,233.8851,232.9102,233.8851,12107.0
2022-05-06 10:55:00,251.9,252.18,251.77,251.95,18957.0,233.8758,234.1358,233.7551,233.9222,18957.0
2022-05-06 11:00:00,251.92,252.02,251.4,251.4,9432.0,233.8944,233.9872,233.4116,233.4116,9432.0
2022-05-06 11:05:00,251.49,251.74,251.33,251.63,10679.0,233.4951,233.7273,233.3466,233.6251,10679.0
2022-05-06 11:10:00,251.52,251.68,251.15,251.59,9428.0,233.523,233.6716,233.1795,233.588,9428.0
2022-05-06 11:15:00,251.6,252.35,251.59,251.88,14759.0,233.5973,234.2936,233.588,233.8572,14759.0
2022-05-06 11:20:00,251.89,252.45,251.78,252.13,9380.0,233.8665,234.3865,233.7644,234.0894,9380.0
2022-05-06 11:25:00,252.08,252.3,251.61,251.87,16121.0,234.0429,234.2472,233.6066,233.848,16121.0
2022-05-06 11:30:00,251.74,251.82,250.95,251.02,19126.0,233.7273,233.8015,232.9938,233.0588,19126.0
2022-05-06 11:35:00,250.95,251.14,250.6,250.62,19647.0,232.9938,233.1702,232.6688,232.6874,19647.0
2022-05-06 11:40:00,250.64,250.83,250.43,250.61,10116.0,232.706,232.8824,232.511,232.6781,10116.0
2022-05-06 11:45:00,250.56,250.92,250.56,250.77,22531.0,232.6317,232.9659,232.6317,232.8267,22531.0
2022-05-06 11:50:00,250.75,250.89,250.33,250.41,11549.0,232.8081,232.9381,232.4181,232.4924,11549.0
2022-05-06 11:55:00,250.39,250.68,250.29,250.38,12611.0,232.4739,232.7431,232.381,232.4646,12611.0
2022-05-06 12:00:00,250.38,250.77,250.3,250.75,7332.0,232.4646,232.8267,232.3903,232.8081,7332.0
2022-05-06 12:05:00,250.75,251.25,250.7,251.04,21824.0,232.8081,233.2723,232.7617,233.0773,21824.0
2022-05-06 12:10:00,250.99,250.99,250.0,250.05,6527.0,233.0309,233.0309,232.1118,232.1582,6527.0
2022-05-06 12:15:00,250.02,250.07,249.66,249.71,12105.0,232.1303,232.1768,231.7961,231.8425,12105.0
2022-05-06 12:20:00,249.87,250.13,249.8,249.94,18813.0,231.9911,232.2325,231.9261,232.0561,18813.0
2022-05-06 12:25:00,249.99,250.1,249.72,249.99,17163.0,232.1025,232.2046,231.8518,232.1025,17163.0
2022-05-06 12:30:00,250.02,250.27,249.61,250.17,15418.0,232.1303,232.3624,231.7497,232.2696,15418.0
2022-05-06 12:35:00,250.05,250.15,249.48,249.99,16310.0,232.1582,232.251,231.629,232.1025,16310.0
2022-05-06 12:40:00,250.04,250.13,249.8,250.04,17704.0,232.1489,232.2325,231.9261,232.1489,17704.0
2022-05-06 12:45:00,250.0,250.16,249.93,249.93,23763.0,232.1118,232.2603,232.0468,232.0468,23763.0
2022-05-06 12:50:00,249.99,250.24,249.69,250.15,9913.0,232.1025,232.3346,231.8239,232.251,9913.0
2022-05-06 12:55:00,250.15,250.7,250.15,250.54,6017.0,232.251,232.7617,232.251,232.6131,6017.0
2022-05-06 13:00:00,250.49,250.97,250.44,250.83,9954.0,232.5667,233.0124,232.5203,232.8824,9954.0
2022-05-06 13:05:00,250.84,250.84,250.25,250.29,8187.0,232.8917,232.8917,232.3439,232.381,8187.0
2022-05-06 13:10:00,250.38,250.43,250.13,250.16,4927.0,232.4646,232.511,232.2325,232.2603,4927.0
2022-05-06 13:15:00,250.15,250.28,249.62,249.66,11521.0,232.251,232.3717,231.759,231.7961,11521.0
2022-05-06 13:20:00,249.66,249.79,249.41,249.54,10614.0,231.7961,231.9168,231.564,231.6847,10614.0
2022-05-06 13:25:00,249.5,249.95,249.37,249.78,14097.0,231.6475,232.0653,231.5268,231.9075,14097.0
2022-05-06 13:30:00,249.78,250.26,249.77,249.91,14051.0,231.9075,232.3532,231.8982,232.0282,14051.0
2022-05-06 13:35:00,249.96,250.05,249.18,249.55,16536.0,232.0746,232.1582,231.3504,231.694,16536.0
2022-05-06 13:40:00,249.71,249.92,249.28,249.86,12500.0,231.8425,232.0375,231.4433,231.9818,12500.0
2022-05-06 13:45:00,249.85,250.01,249.47,249.77,15487.0,231.9725,232.121,231.6197,231.8982,15487.0
2022-05-06 13:50:00,249.77,249.93,249.34,249.49,13778.0,231.8982,232.0468,231.499,231.6383,13778.0
2022-05-06 13:55:00,249.41,249.67,249.4,249.57,9611.0,231.564,231.8054,231.5547,231.7125,9611.0
2022-05-06 14:00:00,249.56,249.69,249.34,249.36,14702.0,231.7032,231.8239,231.499,231.5176,14702.0
2022-05-06 14:05:00,249.34,249.34,248.93,248.95,11596.0,231.499,231.499,231.1183,231.1369,11596.0
2022-05-06 14:10:00,248.99,249.36,248.97,249.16,11842.0,231.174,231.5176,231.1555,231.3319,11842.0
2022-05-06 14:15:00,249.23,249.59,249.13,249.19,10647.0,231.3969,231.7311,231.304,231.3597,10647.0
2022-05-06 14:20:00,249.08,249.24,248.91,248.95,6235.0,231.2576,231.4061,231.0998,231.1369,6235.0
2022-05-06 14:25:00,248.91,248.97,248.51,248.51,9417.0,231.0998,231.1555,230.7284,230.7284,9417.0
2022-05-06 14:30:00,248.56,248.75,248.24,248.51,9974.0,230.7748,230.9512,230.4777,230.7284,9974.0
2022-05-06 14:35:00,248.57,248.63,248.23,248.32,7174.0,230.7841,230.8398,230.4684,230.552,7174.0
2022-05-06 14:40:00,248.39,248.55,248.11,248.16,7546.0,230.617,230.7655,230.357,230.4034,7546.0
2022-05-06 14:45:00,248.14,248.64,247.98,248.49,7993.0,230.3848,230.8491,230.2363,230.7098,7993.0
2022-05-06 14:50:00,248.48,249.13,248.48,249.06,12867.0,230.7005,231.304,230.7005,231.239,12867.0
2022-05-06 14:55:00,249.08,249.41,248.84,248.87,14803.0,231.2576,231.564,231.0348,231.0626,14803.0
2022-05-06 15:00:00,248.91,249.12,248.61,249.0,20010.0,231.0998,231.2947,230.8212,231.1833,20010.0
2022-05-06 15:05:00,249.06,249.15,248.62,248.75,11035.0,231.239,231.3226,230.8305,230.9512,11035.0
2022-05-06 15:10:00,248.88,249.14,248.78,248.88,18365.0,231.0719,231.3133,230.9791,231.0719,18365.0
2022-05-06 15:15:00,248.93,249.27,248.79,249.19,18092.0,231.1183,231.434,230.9883,231.3597,18092.0
2022-05-06 15:20:00,249.09,249.12,248.7,248.81,13131.0,231.2669,231.2947,230.9048,231.0069,13131.0
2022-05-06 15:25:00,248.81,249.38,248.6,249.19,17743.0,231.0069,231.5361,230.8119,231.3597,17743.0
2022-05-06 15:30:00,249.19,249.71,249.19,249.63,24031.0,231.3597,231.8425,231.3597,231.7682,24031.0
2022-05-06 15:35:00,249.57,250.79,249.57,250.75,32940.0,231.7125,232.8452,231.7125,232.8081,32940.0
2022-05-06 15:40:00,250.79,250.92,250.48,250.66,30987.0,232.8452,232.9659,232.5574,232.7245,30987.0
2022-05-06 15:45:00,250.65,251.31,250.42,251.09,59731.0,232.7153,233.328,232.5017,233.1238,59731.0
2022-05-06 15:50:00,251.11,251.62,250.73,250.78,49666.0,233.1423,233.6158,232.7895,232.8359,49666.0
2022-05-06 15:55:00,250.8,250.89,250.43,250.85,115675.0,232.8545,232.9381,232.511,232.9009,115675.0
2022-05-09 09:30:00,247.0,248.61,247.0,247.73,76250.0,229.3264,230.8212,229.3264,230.0042,76250.0
2022-05-09 09:35:00,247.8,248.36,246.79,248.08,25927.0,230.0692,230.5891,229.1314,230.3291,25927.0
2022-05-09 09:40:00,248.19,248.22,247.1,248.08,21724.0,230.4313,230.4591,229.4193,230.3291,21724.0
2022-05-09 09:45:00,248.1,248.1,247.52,247.95,14915.0,230.3477,230.3477,229.8092,230.2084,14915.0
2022-05-09 09:50:00,247.89,248.92,247.74,248.87,27267.0,230.1527,231.109,230.0135,231.0626,27267.0
2022-05-09 09:55:00,248.86,248.96,248.4,248.68,16454.0,231.0533,231.1462,230.6262,230.8862,16454.0
2022-05-09 10:00:00,248.75,249.0,248.29,248.43,19215.0,230.9512,231.1833,230.5241,230.6541,19215.0
2022-05-09 10:05:00,248.43,248.6,247.62,247.84,13093.0,230.6541,230.8119,229.9021,230.1063,13093.0
2022-05-09 10:10:00,247.86,249.35,247.8,249.05,25151.0,230.1249,231.5083,230.0692,231.2297,25151.0
2022-05-09 10:15:00,248.86,249.33,248.71,248.71,15360.0,231.0533,231.4897,230.9141,230.9141,15360.0
2022-05-09 10:20:00,248.75,249.12,248.52,248.62,9866.0,230.9512,231.2947,230.7377,230.8305,9866.0
2022-05-09 10:25:00,248.57,249.14,248.47,248.53,16577.0,230.7841,231.3133,230.6912,230.7469,16577.0
2022-05-09 10:30:00,248.51,249.01,248.34,248.95,18493.0,230.7284,231.1926,230.5705,231.1369,18493.0
2022-05-09 10:35:00,248.91,249.16,248.57,248.7,16360.0,231.0998,231.3319,230.7841,230.9048,16360.0
2022-05-09 10:40:00,248.71,248.99,248.46,248.67,16638.0,230.9141,231.174,230.682,230.8769,16638.0
2022-05-09 10:45:00,248.73,248.73,248.19,248.27,12775.0,230.9326,230.9326,230.4313,230.5055,12775.0
2022-05-09 10:50:00,248.19,248.36,247.9,248.23,12439.0,230.4313,230.5891,230.162,230.4684,12439.0
2022-05-09 10:55:00,248.22,248.42,247.94,247.94,15817.0,230.4591,230.6448,230.1992,230.1992,15817.0
2022-05-09 11:00:00,247.91,248.37,247.81,247.9,20491.0,230.1713,230.5984,230.0785,230.162,20491.0
2022-05-09 11:05:00,247.75,248.91,247.75,248.81,17407.0,230.0228,231.0998,230.0228,231.0069,17407.0
2022-05-09 11:10:00,248.83,249.02,248.4,248.77,11887.0,231.0255,231.2019,230.6262,230.9698,11887.0
2022-05-09 11:15:00,248.75,248.93,248.31,248.34,22234.0,230.9512,231.1183,230.5427,230.5705,22234.0
2022-05-09 11:20:00,248.34,248.75,248.34,248.6,11672.0,230.5705,230.9512,230.5705,230.8119,11672.0
2022-05-09 11:25:00,248.59,248.59,247.96,248.09,15536.0,230.8027,230.8027,230.2177,230.3384,15536.0
2022-05-09 11:30:00,248.05,248.18,247.75,248.06,13091.0,230.3013,230.422,230.0228,230.3106,13091.0
2022-05-09 11:35:00,248.02,248.77,247.6,248.7,10495.0,230.2734,230.9698,229.8835,230.9048,10495.0
2022-05-09 11:40:00,248.73,248.87,248.34,248.58,12334.0,230.9326,231.0626,230.5705,230.7934,12334.0
2022-05-09 11:45:00,248.57,248.87,248.5,248.83,8613.0,230.7841,231.0626,230.7191,231.0255,8613.0
2022-05-09 11:50:00,248.98,249.1,248.71,249.1,13252.0,231.1647,231.2762,230.9141,231.2762,13252.0
2022-05-09 11:55:00,249.07,249.3,248.84,249.19,9609.0,231.2483,231.4618,231.0348,231.3597,9609.0
2022-05-09 12:00:00,249.08,249.08,248.4,248.59,8126.0,231.2576,231.2576,230.6262,230.8027,8126.0
2022-05-09 12:05:00,248.42,248.98,248.32,248.54,7160.0,230.6448,231.1647,230.552,230.7562,7160.0
2022-05-09 12:10:00,248.63,249.26,248.63,249.13,26058.0,230.8398,231.4247,230.8398,231.304,26058.0
2022-05-09 12:15:00,249.13,249.49,249.13,249.26,7713.0,231.304,231.6383,231.304,231.4247,7713.0
2022-05-09 12:20:00,249.29,249.72,249.03,249.63,8797.0,231.4526,231.8518,231.2112,231.7682,8797.0
2022-05-09 12:25:00,249.72,249.85,249.42,249.57,8831.0,231.8518,231.9725,231.5733,231.7125,8831.0
2022-05-09 12:30:00,249.57,249.9,249.36,249.69,7743.0,231.7125,232.0189,231.5176,231.8239,7743.0
2022-05-09 12:35:00,249.67,249.67,249.23,249.23,5973.0,231.8054,231.8054,231.3969,231.3969,5973.0
2022-05-09 12:40:00,249.31,249.37,249.02,249.07,4304.0,231.4711,231.5268,231.2019,231.2483,4304.0
2022-05-09 12:45:00,249.06,249.1,248.79,248.95,9794.0,231.239,231.2762,230.9883,231.1369,9794.0
2022-05-09 12:50:00,248.94,248.94,248.66,248.71,8328.0,231.1276,231.1276,230.8676,230.9141,8328.0
2022-05-09 12:55:00,248.63,248.79,248.37,248.4,11256.0,230.8398,230.9883,230.5984,230.6262,11256.0
2022-05-09 13:00:00,248.37,248.53,248.25,248.34,5377.0,230.5984,230.7469,230.487,230.5705,5377.0
2022-05-09 13:05:00,248.32,248.46,248.22,248.33,8338.0,230.552,230.682,230.4591,230.5613,8338.0
2022-05-09 13:10:00,248.31,248.34,247.95,247.97,7493.0,230.5427,230.5705,230.2084,230.227,7493.0
2022-05-09 13:15:00,248.03,248.42,248.03,248.31,5622.0,230.2827,230.6448,230.2827,230.5427,5622.0
2022-05-09 13:20:00,248.23,248.28,247.81,248.14,7429.0,230.4684,230.5148,230.0785,230.3848,7429.0
2022-05-09 13:25:00,248.21,248.72,248.11,248.64,8600.0,230.4498,230.9233,230.357,230.8491,8600.0
2022-05-09 13:30:00,248.63,248.69,248.05,248.07,11283.0,230.8398,230.8955,230.3013,230.3199,11283.0
2022-05-09 13:35:00,248.07,248.23,247.91,247.91,6884.0,230.3199,230.4684,230.1713,230.1713,6884.0
2022-05-09 13:40:00,248.03,248.7,248.03,248.6,9426.0,230.2827,230.9048,230.2827,230.8119,9426.0
2022-05-09 13:45:00,248.73,248.95,248.46,248.47,6949.0,230.9326,231.1369,230.682,230.6912,6949.0
2022-05-09 13:50:00,248.47,248.64,247.86,248.03,9436.0,230.6912,230.8491,230.1249,230.2827,9436.0
2022-05-09 13:55:00,247.99,248.65,247.92,248.59,7130.0,230.2456,230.8584,230.1806,230.8027,7130.0
2022-05-09 14:00:00,248.55,248.97,248.55,248.84,7654.0,230.7655,231.1555,230.7655,231.0348,7654.0
2022-05-09 14:05:00,248.81,248.93,248.35,248.45,7209.0,231.0069,231.1183,230.5798,230.6727,7209.0
2022-05-09 14:10:00,248.44,248.75,248.4,248.64,10633.0,230.6634,230.9512,230.6262,230.8491,10633.0
2022-05-09 14:15:00,248.7,249.02,248.67,248.97,10416.0,230.9048,231.2019,230.8769,231.1555,10416.0
2022-05-09 14:20:00,248.95,249.03,248.52,248.56,11438.0,231.1369,231.2112,230.7377,230.7748,11438.0
2022-05-09 14:25:00,248.52,248.68,248.24,248.63,12386.0,230.7377,230.8862,230.4777,230.8398,12386.0
2022-05-09 14:30:00,248.61,248.62,247.96,248.37,10321.0,230.8212,230.8305,230.2177,230.5984,10321.0
2022-05-09 14:35:00,248.49,248.76,248.39,248.5,7570.0,230.7098,230.9605,230.617,230.7191,7570.0
2022-05-09 14:40:00,248.41,248.56,248.25,248.5,11671.0,230.6355,230.7748,230.487,230.7191,11671.0
2022-05-09 14:45:00,248.46,248.93,248.21,248.21,8045.0,230.682,231.1183,230.4498,230.4498,8045.0
2022-05-09 14:50:00,248.23,248.55,247.93,248.42,8269.0,230.4684,230.7655,230.1899,230.6448,8269.0
2022-05-09 14:55:00,248.59,249.11,248.55,249.11,18856.0,230.8027,231.2854,230.7655,231.2854,18856.0
2022-05-09 15:00:00,249.13,249.31,248.82,248.99,16233.0,231.304,231.4711,231.0162,231.174,16233.0
2022-05-09 15:05:00,248.92,249.46,248.89,249.09,11033.0,231.109,231.6104,231.0812,231.2669,11033.0
2022-05-09 15:10:00,249.08,249.75,249.02,249.75,15104.0,231.2576,231.8796,231.2019,231.8796,15104.0
2022-05-09 15:15:00,249.74,249.76,249.18,249.27,12793.0,231.8704,231.8889,231.3504,231.434,12793.0
2022-05-09 15:20:00,249.23,249.24,248.55,248.59,12157.0,231.3969,231.4061,230.7655,230.8027,12157.0
2022-05-09 15:25:00,248.53,248.69,248.34,248.69,16820.0,230.7469,230.8955,230.5705,230.8955,16820.0
2022-05-09 15:30:00,248.65,248.75,248.24,248.55,30482.0,230.8584,230.9512,230.4777,230.7655,30482.0
2022-05-09 15:35:00,248.58,248.66,248.25,248.41,22598.0,230.7934,230.8676,230.487,230.6355,22598.0
2022-05-09 15:40:00,248.36,248.42,248.05,248.13,41432.0,230.5891,230.6448,230.3013,230.3756,41432.0
2022-05-09 15:45:00,248.13,248.22,247.5,247.7,48235.0,230.3756,230.4591,229.7906,229.9763,48235.0
2022-05-09 15:50:00,247.66,247.71,246.86,247.33,79212.0,229.9392,229.9856,229.1964,229.6328,79212.0
2022-05-09 15:55:00,247.39,247.98,247.28,247.66,121851.0,229.6885,230.2363,229.5864,229.9392,121851.0
2022-05-10 09:30:00,248.99,250.88,248.99,250.45,72308.0,231.174,232.9288,231.174,232.5296,72308.0
2022-05-10 09:35:00,250.39,250.69,249.73,250.01,19019.0,232.4739,232.7524,231.8611,232.121,19019.0
2022-05-10 09:40:00,250.01,250.01,249.13,249.48,17730.0,232.121,232.121,231.304,231.629,17730.0
2022-05-10 09:45:00,249.5,249.73,248.91,249.67,21510.0,231.6475,231.8611,231.0998,231.8054,21510.0
2022-05-10 09:50:00,249.79,250.08,249.3,249.35,25632.0,231.9168,232.186,231.4618,231.5083,25632.0
2022-05-10 09:55:00,249.25,250.26,249.0,250.26,24057.0,231.4154,232.3532,231.1833,232.3532,24057.0
2022-05-10 10:00:00,250.1,250.14,249.44,249.65,13731.0,232.2046,232.2417,231.5918,231.7868,13731.0
2022-05-10 10:05:00,249.62,249.71,248.91,249.06,14116.0,231.759,231.8425,231.0998,231.239,14116.0
2022-05-10 10:10:00,249.04,249.55,248.68,248.69,19163.0,231.2205,231.694,230.8862,230.8955,19163.0
2022-05-10 10:15:00,248.67,248.94,248.3,248.56,13235.0,230.8769,231.1276,230.5334,230.7748,13235.0
2022-05-10 10:20:00,248.38,248.55,248.13,248.39,12487.0,230.6077,230.7655,230.3756,230.617,12487.0
2022-05-10 10:25:00,248.31,248.57,248.04,248.56,14415.0,230.5427,230.7841,230.292,230.7748,14415.0
2022-05-10 10:30:00,248.57,248.71,247.67,248.07,11660.0,230.7841,230.9141,229.9485,230.3199,11660.0
2022-05-10 10:35:00,248.07,248.07,247.69,247.79,8531.0,230.3199,230.3199,229.967,230.0599,8531.0
2022-05-10 10:40:00,247.82,248.02,247.57,247.9,14486.0,230.0877,230.2734,229.8556,230.162,14486.0
2022-05-10 10:45:00,247.85,247.93,247.11,247.17,13516.0,230.1156,230.1899,229.4285,229.4843,13516.0
2022-05-10 10:50:00,247.14,247.67,246.7,247.38,18700.0,229.4564,229.9485,229.0479,229.6792,18700.0
2022-05-10 10:55:00,247.37,247.51,247.01,247.09,14917.0,229.6699,229.7999,229.3357,229.41,14917.0
2022-05-10 11:00:00,246.96,247.32,246.29,246.65,22411.0,229.2893,229.6235,228.6672,229.0015,22411.0
2022-05-10 11:05:00,246.68,246.68,246.23,246.29,17722.0,229.0293,229.0293,228.6115,228.6672,17722.0
2022-05-10 11:10:00,246.31,246.79,246.13,246.37,25829.0,228.6858,229.1314,228.5187,228.7415,25829.0
2022-05-10 11:15:00,246.4,246.67,245.88,246.62,22276.0,228.7694,229.02,228.2866,228.9736,22276.0
2022-05-10 11:20:00,246.58,246.73,246.15,246.23,10644.0,228.9365,229.0757,228.5372,228.6115,10644.0
2022-05-10 11:25:00,246.15,246.55,245.94,246.44,10245.0,228.5372,228.9086,228.3423,228.8065,10245.0
2022-05-10 11:30:00,246.36,246.56,245.84,246.34,15545.0,228.7322,228.9179,228.2494,228.7136,15545.0
2022-05-10 11:35:00,246.29,247.0,246.24,246.96,10243.0,228.6672,229.3264,228.6208,229.2893,10243.0
2022-05-10 11:40:00,246.85,247.01,246.38,246.54,9870.0,229.1872,229.3357,228.7508,228.8993,9870.0
2022-05-10 11:45:00,246.62,246.62,246.08,246.37,9025.0,228.9736,228.9736,228.4722,228.7415,9025.0
2022-05-10 11:50:00,246.3,246.43,246.0,246.19,35058.0,228.6765,228.7972,228.398,228.5744,35058.0
2022-05-10 11:55:00,246.26,246.26,245.81,246.01,35379.0,228.6394,228.6394,228.2216,228.4073,35379.0
2022-05-10 12:00:00,246.08,246.14,245.81,245.98,27678.0,228.4722,228.528,228.2216,228.3794,27678.0
2022-05-10 12:05:00,245.98,246.07,245.42,245.61,8323.0,228.3794,228.463,227.8595,228.0359,8323.0
2022-05-10 12:10:00,245.56,246.01,245.53,245.8,13258.0,227.9895,228.4073,227.9616,228.2123,13258.0
2022-05-10 12:15:00,245.7,246.02,245.56,245.69,7748.0,228.1194,228.4165,227.9895,228.1102,7748.0
2022-05-10 12:20:00,245.59,245.78,245.49,245.49,8308.0,228.0173,228.1937,227.9245,227.9245,8308.0
2022-05-10 12:25:00,245.56,245.7,245.38,245.57,4561.0,227.9895,228.1194,227.8223,227.9987,4561.0
2022-05-10 12:30:00,245.6,245.69,244.93,245.27,13483.0,228.0266,228.1102,227.4045,227.7202,13483.0
2022-05-10 12:35:00,245.21,245.5,245.16,245.35,8157.0,227.6645,227.9337,227.6181,227.7945,8157.0
2022-05-10 12:40:00,245.25,245.67,245.25,245.54,8178.0,227.7016,228.0916,227.7016,227.9709,8178.0
2022-05-10 12:45:00,245.54,245.97,245.34,245.75,10160.0,227.9709,228.3701,227.7852,228.1659,10160.0
2022-05-10 12:50:00,245.57,245.75,245.55,245.63,4143.0,227.9987,228.1659,227.9802,228.0544,4143.0
2022-05-10 12:55:00,245.72,245.93,245.51,245.69,5559.0,228.138,228.333,227.943,228.1102,5559.0
2022-05-10 13:00:00,245.59,246.18,245.59,245.99,19555.0,228.0173,228.5651,228.0173,228.3887,19555.0
2022-05-10 13:05:00,246.02,246.67,245.94,246.51,30117.0,228.4165,229.02,228.3423,228.8715,30117.0
2022-05-10 13:10:00,246.41,246.63,246.3,246.51,11309.0,228.7786,228.9829,228.6765,228.8715,11309.0
2022-05-10 13:15:00,246.57,246.86,246.27,246.27,12387.0,228.9272,229.1964,228.6487,228.6487,12387.0
2022-05-10 13:20:00,246.29,246.43,246.08,246.37,4649.0,228.6672,228.7972,228.4722,228.7415,4649.0
2022-05-10 13:25:00,246.44,246.58,246.32,246.5,11306.0,228.8065,228.9365,228.6951,228.8622,11306.0
2022-05-10 13:30:00,246.52,246.65,246.25,246.48,27435.0,228.8808,229.0015,228.6301,228.8436,27435.0
2022-05-10 13:35:00,246.61,247.08,246.51,246.96,14159.0,228.9643,229.4007,228.8715,229.2893,14159.0
2022-05-10 13:40:00,247.05,247.19,246.85,246.98,25315.0,229.3728,229.5028,229.1872,229.3079,25315.0
2022-05-10 13:45:00,247.01,247.28,246.93,247.21,29068.0,229.3357,229.5864,229.2614,229.5214,29068.0
2022-05-10 13:50:00,247.25,247.3,247.0,247.09,27820.0,229.5585,229.605,229.3264,229.41,27820.0
2022-05-10 13:55:00,247.16,247.16,246.91,247.08,22818.0,229.475,229.475,229.2429,229.4007,22818.0
2022-05-10 14:00:00,247.13,247.94,247.03,247.86,26743.0,229.4471,230.1992,229.3543,230.1249,26743.0
2022-05-10 14:05:00,247.89,247.96,247.36,247.4,35659.0,230.1527,230.2177,229.6607,229.6978,35659.0
2022-05-10 14:10:00,247.3,247.62,247.1,247.56,12883.0,229.605,229.9021,229.4193,229.8463,12883.0
2022-05-10 14:15:00,247.5,247.51,246.73,247.28,10190.0,229.7906,229.7999,229.0757,229.5864,10190.0
2022-05-10 14:20:00,247.34,247.55,246.91,247.03,16016.0,229.6421,229.8371,229.2429,229.3543,16016.0
2022-05-10 14:25:00,246.88,246.96,246.4,246.62,12854.0,229.215,229.2893,228.7694,228.9736,12854.0
2022-05-10 14:30:00,246.61,246.74,246.48,246.6,10106.0,228.9643,229.085,228.8436,228.955,10106.0
2022-05-10 14:35:00,246.65,246.93,246.5,246.69,12628.0,229.0015,229.2614,228.8622,229.0386,12628.0
2022-05-10 14:40:00,246.4,247.3,246.34,247.29,20987.0,228.7694,229.605,228.7136,229.5957,20987.0
2022-05-10 14:45:00,247.21,247.21,246.24,246.37,15067.0,229.5214,229.5214,228.6208,228.7415,15067.0
2022-05-10 14:50:00,246.4,246.85,246.36,246.85,8584.0,228.7694,229.1872,228.7322,229.1872,8584.0
2022-05-10 14:55:00,246.88,246.92,246.31,246.65,10137.0,229.215,229.2521,228.6858,229.0015,10137.0
2022-05-10 15:00:00,246.7,247.17,246.59,246.95,10798.0,229.0479,229.4843,228.9458,229.28,10798.0
2022-05-10 15:05:00,247.03,247.48,246.88,246.99,7696.0,229.3543,229.7721,229.215,229.3171,7696.0
2022-05-10 15:10:00,246.9,247.41,246.9,247.11,12630.0,229.2336,229.7071,229.2336,229.4285,12630.0
2022-05-10 15:15:00,247.16,247.41,246.84,247.17,20599.0,229.475,229.7071,229.1779,229.4843,20599.0
2022-05-10 15:20:00,247.16,247.2,246.43,246.47,27939.0,229.475,229.5121,228.7972,228.8343,27939.0
2022-05-10 15:25:00,246.46,246.54,246.02,246.08,11728.0,228.8251,228.8993,228.4165,228.4722,11728.0
2022-05-10 15:30:00,246.04,246.04,245.56,245.85,20904.0,228.4351,228.4351,227.9895,228.2587,20904.0
2022-05-10 15:35:00,245.84,245.92,245.34,245.59,21932.0,228.2494,228.3237,227.7852,228.0173,21932.0
2022-05-10 15:40:00,245.51,245.57,245.03,245.03,55493.0,227.943,227.9987,227.4974,227.4974,55493.0
2022-05-10 15:45:00,245.07,245.66,244.95,245.41,55595.0,227.5345,228.0823,227.4231,227.8502,55595.0
2022-05-10 15:50:00,245.3,245.65,245.0,245.55,72448.0,227.7481,228.073,227.4695,227.9802,72448.0
2022-05-10 15:55:00,245.54,245.83,245.27,245.74,94223.0,227.9709,228.2401,227.7202,228.1566,94223.0
2022-05-11 09:30:00,245.27,246.79,244.71,245.16,52121.0,227.7202,229.1314,227.2003,227.6181,52121.0
2022-05-11 09:35:00,245.07,245.07,243.78,244.14,22637.0,227.5345,227.5345,226.3368,226.6711,22637.0
2022-05-11 09:40:00,244.1,245.12,244.1,245.02,23717.0,226.6339,227.5809,226.6339,227.4881,23717.0
2022-05-11 09:45:00,244.93,245.75,244.41,245.52,31818.0,227.4045,228.1659,226.9217,227.9523,31818.0
2022-05-11 09:50:00,245.6,245.75,245.09,245.38,27930.0,228.0266,228.1659,227.5531,227.8223,27930.0
2022-05-11 09:55:00,245.12,245.68,244.46,245.65,39871.0,227.5809,228.1009,226.9682,228.073,39871.0
2022-05-11 10:00:00,245.33,245.39,244.9,244.9,35145.0,227.7759,227.8316,227.3767,227.3767,35145.0
2022-05-11 10:05:00,244.91,245.13,244.33,244.43,16290.0,227.386,227.5902,226.8475,226.9403,16290.0
2022-05-11 10:10:00,244.54,245.1,244.46,244.98,11543.0,227.0424,227.5624,226.9682,227.451,11543.0
2022-05-11 10:15:00,244.81,245.18,244.67,244.71,12200.0,227.2931,227.6366,227.1631,227.2003,12200.0
2022-05-11 10:20:00,244.69,245.15,244.69,245.07,16323.0,227.1817,227.6088,227.1817,227.5345,16323.0
2022-05-11 10:25:00,244.95,245.19,244.67,244.92,17110.0,227.4231,227.6459,227.1631,227.3952,17110.0
2022-05-11 10:30:00,244.92,244.95,244.46,244.7,10181.0,227.3952,227.4231,226.9682,227.191,10181.0
2022-05-11 10:35:00,244.55,245.21,244.53,244.98,17878.0,227.0517,227.6645,227.0332,227.451,17878.0
2022-05-11 10:40:00,245.07,245.27,244.9,245.15,35642.0,227.5345,227.7202,227.3767,227.6088,35642.0
2022-05-11 10:45:00,245.15,245.74,245.14,245.35,27233.0,227.6088,228.1566,227.5995,227.7945,27233.0
2022-05-11 10:50:00,245.19,245.34,244.48,244.76,10469.0,227.6459,227.7852,226.9867,227.2467,10469.0
2022-05-11 10:55:00,244.68,244.97,244.55,244.77,12564.0,227.1724,227.4417,227.0517,227.256,12564.0
2022-05-11 11:00:00,244.75,244.85,244.36,244.61,7324.0,227.2374,227.3303,226.8753,227.1074,7324.0
2022-05-11 11:05:00,244.66,244.92,244.61,244.85,9365.0,227.1539,227.3952,227.1074,227.3303,9365.0
2022-05-11 11:10:00,244.92,245.24,244.77,245.15,14769.0,227.3952,227.6924,227.256,227.6088,14769.0
2022-05-11 11:15:00,245.1,245.14,244.37,244.51,8627.0,227.5624,227.5995,226.8846,227.0146,8627.0
2022-05-11 11:20:00,244.53,245.09,244.53,245.07,6534.0,227.0332,227.5531,227.0332,227.5345,6534.0
2022-05-11 11:25:00,245.1,245.17,244.74,245.07,14347.0,227.5624,227.6274,227.2281,227.5345,14347.0
2022-05-11 11:30:00,245.07,245.5,244.92,245.38,16942.0,227.5345,227.9337,227.3952,227.8223,16942.0
2022-05-11 11:35:00,245.24,245.69,245.16,245.26,21709.0,227.6924,228.1102,227.6181,227.7109,21709.0
2022-05-11 11:40:00,245.24,245.5,245.07,245.28,16312.0,227.6924,227.9337,227.5345,227.7295,16312.0
2022-05-11 11:45:00,245.29,245.35,244.91,245.15,13055.0,227.7388,227.7945,227.386,227.6088,13055.0
2022-05-11 11:50:00,245.22,245.22,244.95,245.07,4567.0,227.6738,227.6738,227.4231,227.5345,4567.0
2022-05-11 11:55:00,245.13,245.16,244.71,245.06,7998.0,227.5902,227.6181,227.2003,227.5252,7998.0
2022-05-11 12:00:00,244.99,245.09,244.75,244.84,8396.0,227.4602,227.5531,227.2374,227.321,8396.0
2022-05-11 12:05:00,244.86,245.3,244.85,244.93,9019.0,227.3395,227.7481,227.3303,227.4045,9019.0
2022-05-11 12:10:00,244.86,245.22,244.69,245.07,6630.0,227.3395,227.6738,227.1817,227.5345,6630.0
2022-05-11 12:15:00,245.0,245.27,244.91,245.07,11608.0,227.4695,227.7202,227.386,227.5345,11608.0
2022-05-11 12:20:00,245.0,245.6,244.97,245.32,11554.0,227.4695,228.0266,227.4417,227.7666,11554.0
2022-05-11 12:25:00,245.35,245.66,244.68,244.78,14606.0,227.7945,228.0823,227.1724,227.2653,14606.0
2022-05-11 12:30:00,244.7,244.78,244.4,244.51,12129.0,227.191,227.2653,226.9125,227.0146,12129.0
2022-05-11 12:35:00,244.53,245.25,244.53,245.06,10358.0,227.0332,227.7016,227.0332,227.5252,10358.0
2022-05-11 12:40:00,245.04,245.25,244.75,244.83,11654.0,227.5067,227.7016,227.2374,227.3117,11654.0
2022-05-11 12:45:00,244.81,245.06,244.55,245.05,8726.0,227.2931,227.5252,227.0517,227.5159,8726.0
2022-05-11 12:50:00,245.03,245.03,244.54,244.55,9639.0,227.4974,227.4974,227.0424,227.0517,9639.0
2022-05-11 12:55:00,244.63,245.01,244.57,244.9,23696.0,227.126,227.4788,227.0703,227.3767,23696.0
2022-05-11 13:00:00,244.91,245.08,244.53,244.59,25893.0,227.386,227.5438,227.0332,227.0889,25893.0
2022-05-11 13:05:00,244.6,244.71,244.18,244.32,20994.0,227.0981,227.2003,226.7082,226.8382,20994.0
2022-05-11 13:10:00,244.27,244.47,244.23,244.28,13550.0,226.7918,226.9774,226.7546,226.801,13550.0
2022-05-11 13:15:00,244.25,244.48,244.0,244.04,11359.0,226.7732,226.9867,226.5411,226.5782,11359.0
2022-05-11 13:20:00,244.1,244.31,243.79,244.25,9293.0,226.6339,226.8289,226.3461,226.7732,9293.0
2022-05-11 13:25:00,244.22,244.42,243.67,243.75,10854.0,226.7453,226.931,226.2347,226.309,10854.0
2022-05-11 13:30:00,243.79,244.19,243.66,244.09,10784.0,226.3461,226.7175,226.2254,226.6246,10784.0
2022-05-11 13:35:00,244.1,244.25,243.96,243.97,6893.0,226.6339,226.7732,226.5039,226.5132,6893.0
2022-05-11 13:40:00,243.93,244.06,243.62,243.63,13415.0,226.4761,226.5968,226.1883,226.1976,13415.0
2022-05-11 13:45:00,243.58,243.73,243.23,243.32,9018.0,226.1511,226.2904,225.8262,225.9097,9018.0
2022-05-11 13:50:00,243.36,243.64,243.3,243.45,7356.0,225.9469,226.2068,225.8912,226.0304,7356.0
2022-05-11 13:55:00,243.55,243.61,243.21,243.36,13791.0,226.1233,226.179,225.8076,225.9469,13791.0
2022-05-11 14:00:00,243.41,243.8,243.36,243.8,10106.0,225.9933,226.3554,225.9469,226.3554,10106.0
2022-05-11 14:05:00,243.85,243.86,243.47,243.71,6744.0,226.4018,226.4111,226.049,226.2718,6744.0
2022-05-11 14:10:00,243.71,244.05,243.71,244.0,7391.0,226.2718,226.5875,226.2718,226.5411,7391.0
2022-05-11 14:15:00,243.96,244.4,243.83,244.32,7275.0,226.5039,226.9125,226.3832,226.8382,7275.0
2022-05-11 14:20:00,244.19,244.5,243.93,244.5,10719.0,226.7175,227.0053,226.4761,227.0053,10719.0
2022-05-11 14:25:00,244.51,244.87,244.2,244.32,13047.0,227.0146,227.3488,226.7268,226.8382,13047.0
2022-05-11 14:30:00,244.4,244.86,244.15,244.86,16093.0,226.9125,227.3395,226.6803,227.3395,16093.0
2022-05-11 14:35:00,244.8,245.12,244.76,245.05,9277.0,227.2838,227.5809,227.2467,227.5159,9277.0
2022-05-11 14:40:00,244.99,245.65,244.99,245.65,6789.0,227.4602,228.073,227.4602,228.073,6789.0
2022-05-11 14:45:00,245.6,245.61,245.2,245.29,10437.0,228.0266,228.0359,227.6552,227.7388,10437.0
2022-05-11 14:50:00,245.33,245.44,244.73,244.87,8789.0,227.7759,227.878,227.2188,227.3488,8789.0
2022-05-11 14:55:00,244.92,245.22,244.83,244.92,9333.0,227.3952,227.6738,227.3117,227.3952,9333.0
2022-05-11 15:00:00,244.9,245.05,244.65,244.85,11681.0,227.3767,227.5159,227.1446,227.3303,11681.0
2022-05-11 15:05:00,244.89,245.24,244.65,245.17,9821.0,227.3674,227.6924,227.1446,227.6274,9821.0
2022-05-11 15:10:00,245.16,245.54,245.05,245.41,29277.0,227.6181,227.9709,227.5159,227.8502,29277.0
2022-05-11 15:15:00,245.36,245.73,245.0,245.6,24215.0,227.8038,228.1473,227.4695,228.0266,24215.0
2022-05-11 15:20:00,245.59,245.84,245.47,245.61,14524.0,228.0173,228.2494,227.9059,228.0359,14524.0
2022-05-11 15:25:00,245.61,245.89,245.41,245.5,14309.0,228.0359,228.2958,227.8502,227.9337,14309.0
2022-05-11 15:30:00,245.51,245.67,245.22,245.3,16943.0,227.943,228.0916,227.6738,227.7481,16943.0
2022-05-11 15:35:00,245.29,245.29,244.67,244.75,13102.0,227.7388,227.7388,227.1631,227.2374,13102.0
2022-05-11 15:40:00,244.71,245.14,244.7,244.91,17131.0,227.2003,227.5995,227.191,227.386,17131.0
2022-05-11 15:45:00,244.91,245.13,244.58,244.58,28200.0,227.386,227.5902,227.0796,227.0796,28200.0
2022-05-11 15:50:00,244.68,244.82,244.26,244.44,61588.0,227.1724,227.3024,226.7825,226.9496,61588.0
2022-05-11 15:55:00,244.45,244.51,244.14,244.47,108677.0,226.9589,227.0146,226.6711,226.9774,108677.0
2022-05-12 09:30:00,245.32,245.66,244.36,244.63,84327.0,227.7666,228.0823,226.8753,227.126,84327.0
2022-05-12 09:35:00,244.63,245.12,243.84,244.25,48841.0,227.126,227.5809,226.3925,226.7732,48841.0
2022-05-12 09:40:00,244.2,244.4,243.43,244.26,27704.0,226.7268,226.9125,226.0119,226.7825,27704.0
2022-05-12 09:45:00,244.29,244.72,243.9,244.65,22013.0,226.8103,227.2096,226.4482,227.1446,22013.0
2022-05-12 09:50:00,244.62,245.36,244.32,245.19,19190.0,227.1167,227.8038,226.8382,227.6459,19190.0
2022-05-12 09:55:00,245.06,245.22,244.65,244.99,19755.0,227.5252,227.6738,227.1446,227.4602,19755.0
2022-05-12 10:00:00,244.9,245.19,244.55,244.76,31104.0,227.3767,227.6459,227.0517,227.2467,31104.0
2022-05-12 10:05:00,244.74,245.8,244.74,245.7,18242.0,227.2281,228.2123,227.2281,228.1194,18242.0
2022-05-12 10:10:00,245.75,246.04,245.5,245.92,20329.0,228.1659,228.4351,227.9337,228.3237,20329.0
2022-05-12 10:15:00,246.02,246.38,245.66,245.97,25198.0,228.4165,228.7508,228.0823,228.3701,25198.0
2022-05-12 10:20:00,245.97,246.18,245.69,246.0,21590.0,228.3701,228.5651,228.1102,228.398,21590.0
2022-05-12 10:25:00,245.99,246.08,245.25,245.33,16819.0,228.3887,228.4722,227.7016,227.7759,16819.0
2022-05-12 10:30:00,245.31,245.38,244.72,245.04,14218.0,227.7573,227.8223,227.2096,227.5067,14218.0
2022-05-12 10:35:00,245.1,245.67,244.93,245.47,17194.0,227.5624,228.0916,227.4045,227.9059,17194.0
2022-05-12 10:40:00,245.54,245.54,244.87,245.0,11954.0,227.9709,227.9709,227.3488,227.4695,11954.0
2022-05-12 10:45:00,245.13,245.56,245.0,245.22,10882.0,227.5902,227.9895,227.4695,227.6738,10882.0
2022-05-12 10:50:00,245.2,245.43,244.91,245.04,8459.0,227.6552,227.8688,227.386,227.5067,8459.0
2022-05-12 10:55:00,244.99,245.66,244.83,245.39,10204.0,227.4602,228.0823,227.3117,227.8316,10204.0
2022-05-12 11:00:00,245.28,245.92,245.27,245.91,7479.0,227.7295,228.3237,227.7202,228.3144,7479.0
2022-05-12 11:05:00,245.88,246.11,245.66,245.92,8957.0,228.2866,228.5001,228.0823,228.3237,8957.0
2022-05-12 11:10:00,245.98,245.98,245.07,245.07,5509.0,228.3794,228.3794,227.5345,227.5345,5509.0
2022-05-12 11:15:00,245.04,245.14,244.75,244.98,11180.0,227.5067,227.5995,227.2374,227.451,11180.0
2022-05-12 11:20:00,245.04,245.52,245.02,245.43,14736.0,227.5067,227.9523,227.4881,227.8688,14736.0
2022-05-12 11:25:00,245.41,245.53,245.16,245.3,12458.0,227.8502,227.9616,227.6181,227.7481,12458.0
2022-05-12 11:30:00,245.29,245.4,244.69,244.88,18786.0,227.7388,227.8409,227.1817,227.3581,18786.0
2022-05-12 11:35:00,244.86,245.59,244.84,245.33,16592.0,227.3395,228.0173,227.321,227.7759,16592.0
2022-05-12 11:40:00,245.33,245.42,244.76,245.04,10338.0,227.7759,227.8595,227.2467,227.5067,10338.0
2022-05-12 11:45:00,244.93,244.96,244.3,244.3,21456.0,227.4045,227.4324,226.8196,226.8196,21456.0
2022-05-12 11:50:00,244.26,244.59,244.24,244.42,20916.0,226.7825,227.0889,226.7639,226.931,20916.0
2022-05-12 11:55:00,244.37,244.43,244.08,244.08,12591.0,226.8846,226.9403,226.6154,226.6154,12591.0
2022-05-12 12:00:00,244.11,244.66,244.08,244.59,10395.0,226.6432,227.1539,226.6154,227.0889,10395.0
2022-05-12 12:05:00,244.61,244.74,244.12,244.34,31111.0,227.1074,227.2281,226.6525,226.8568,31111.0
2022-05-12 12:10:00,244.27,244.42,244.09,244.26,21609.0,226.7918,226.931,226.6246,226.7825,21609.0
2022-05-12 12:15:00,244.17,244.37,244.06,244.1,13147.0,226.6989,226.8846,226.5968,226.6339,13147.0
2022-05-12 12:20:00,244.11,244.36,244.0,244.03,12739.0,226.6432,226.8753,226.5411,226.5689,12739.0
2022-05-12 12:25:00,243.97,244.37,243.87,244.37,13958.0,226.5132,226.8846,226.4204,226.8846,13958.0
2022-05-12 12:30:00,244.41,244.59,244.25,244.42,10335.0,226.9217,227.0889,226.7732,226.931,10335.0
2022-05-12 12:35:00,244.43,244.49,244.21,244.22,9463.0,226.9403,226.996,226.7361,226.7453,9463.0
2022-05-12 12:40:00,244.18,244.38,243.85,244.34,13989.0,226.7082,226.8939,226.4018,226.8568,13989.0
2022-05-12 12:45:00,244.44,244.79,244.3,244.44,9096.0,226.9496,227.2746,226.8196,226.9496,9096.0
2022-05-12 12:50:00,244.41,244.6,244.14,244.28,8827.0,226.9217,227.0981,226.6711,226.801,8827.0
2022-05-12 12:55:00,244.2,244.31,243.89,243.89,10473.0,226.7268,226.8289,226.4389,226.4389,10473.0
2022-05-12 13:00:00,243.75,244.04,243.55,243.56,9875.0,226.309,226.5782,226.1233,226.1326,9875.0
2022-05-12 13:05:00,243.61,243.66,243.37,243.51,14042.0,226.179,226.2254,225.9562,226.0861,14042.0
2022-05-12 13:10:00,243.51,243.76,243.35,243.45,16083.0,226.0861,226.3183,225.9376,226.0304,16083.0
2022-05-12 13:15:00,243.45,243.7,243.02,243.16,10982.0,226.0304,226.2625,225.6312,225.7612,10982.0
2022-05-12 13:20:00,243.19,243.31,242.93,243.12,12565.0,225.789,225.9004,225.5476,225.724,12565.0
2022-05-12 13:25:00,243.0,243.08,242.7,243.01,13029.0,225.6126,225.6869,225.3341,225.6219,13029.0
2022-05-12 13:30:00,242.99,243.11,242.75,242.8,16506.0,225.6033,225.7148,225.3805,225.4269,16506.0
2022-05-12 13:35:00,242.9,242.9,242.55,242.72,13263.0,225.5198,225.5198,225.1948,225.3527,13263.0
2022-05-12 13:40:00,242.7,242.75,242.45,242.6,43717.0,225.3341,225.3805,225.102,225.2413,43717.0
2022-05-12 13:45:00,242.57,242.66,241.93,242.03,18746.0,225.2134,225.297,224.6192,224.712,18746.0
2022-05-12 13:50:00,242.03,242.15,241.84,241.97,19524.0,224.712,224.8235,224.5356,224.6563,19524.0
2022-05-12 13:55:00,241.96,242.06,241.86,241.93,25150.0,224.647,224.7399,224.5542,224.6192,25150.0
2022-05-12 14:00:00,241.97,242.23,241.82,242.08,28438.0,224.6563,224.8977,224.5171,224.7585,28438.0
2022-05-12 14:05:00,242.04,242.04,241.63,241.67,29994.0,224.7213,224.7213,224.3407,224.3778,29994.0
2022-05-12 14:10:00,241.63,241.88,241.45,241.73,12786.0,224.3407,224.5728,224.1735,224.4335,12786.0
2022-05-12 14:15:00,241.73,241.79,241.51,241.73,18128.0,224.4335,224.4892,224.2292,224.4335,18128.0
2022-05-12 14:20:00,241.71,242.06,241.7,241.84,19057.0,224.4149,224.7399,224.4057,224.5356,19057.0
2022-05-12 14:25:00,241.89,242.18,241.65,241.9,13550.0,224.5821,224.8513,224.3592,224.5913,13550.0
2022-05-12 14:30:00,241.88,242.01,241.59,241.75,20867.0,224.5728,224.6935,224.3035,224.4521,20867.0
2022-05-12 14:35:00,241.73,241.79,241.53,241.56,7619.0,224.4335,224.4892,224.2478,224.2757,7619.0
2022-05-12 14:40:00,241.57,241.6,241.26,241.52,24627.0,224.285,224.3128,223.9971,224.2385,24627.0
2022-05-12 14:45:00,241.59,241.79,241.57,241.58,10344.0,224.3035,224.4892,224.285,224.2942,10344.0
2022-05-12 14:50:00,241.57,241.9,241.48,241.76,7148.0,224.285,224.5913,224.2014,224.4614,7148.0
2022-05-12 14:55:00,241.7,241.81,241.46,241.62,18069.0,224.4057,224.5078,224.1828,224.3314,18069.0
2022-05-12 15:00:00,241.56,241.88,241.38,241.7,22653.0,224.2757,224.5728,224.1085,224.4057,22653.0
2022-05-12 15:05:00,241.72,241.74,241.34,241.47,9359.0,224.4242,224.4428,224.0714,224.1921,9359.0
2022-05-12 15:10:00,241.45,241.64,241.12,241.64,14739.0,224.1735,224.3499,223.8672,224.3499,14739.0
2022-05-12 15:15:00,241.68,242.35,241.67,242.23,16009.0,224.3871,225.0091,224.3778,224.8977,16009.0
2022-05-12 15:20:00,242.22,243.26,242.12,242.95,31868.0,224.8884,225.854,224.7956,225.5662,31868.0
2022-05-12 15:25:00,242.91,243.06,242.07,242.12,25422.0,225.5291,225.6683,224.7492,224.7956,25422.0
2022-05-12 15:30:00,242.04,242.96,242.04,242.59,19870.0,224.7213,225.5755,224.7213,225.232,19870.0
2022-05-12 15:35:00,242.55,242.98,242.4,242.87,26786.0,225.1948,225.5941,225.0556,225.4919,26786.0
2022-05-12 15:40:00,242.94,243.45,242.79,243.15,31886.0,225.5569,226.0304,225.4177,225.7519,31886.0
2022-05-12 15:45:00,243.18,243.42,243.01,243.04,40986.0,225.7798,226.0026,225.6219,225.6498,40986.0
2022-05-12 15:50:00,243.06,243.84,243.06,243.19,64880.0,225.6683,226.3925,225.6683,225.789,64880.0
2022-05-12 15:55:00,243.21,244.37,243.13,244.19,101850.0,225.8076,226.8846,225.7333,226.7175,101850.0
2022-05-13 09:30:00,247.15,247.18,245.15,245.44,62863.0,229.4657,229.4935,227.6088,227.878,62863.0
2022-05-13 09:35:00,245.52,245.78,244.91,245.31,20638.0,227.9523,228.1937,227.386,227.7573,20638.0
2022-05-13 09:40:00,245.11,245.29,244.46,244.65,23232.0,227.5717,227.7388,226.9682,227.1446,23232.0
2022-05-13 09:45:00,244.66,245.0,242.59,242.62,52056.0,227.1539,227.4695,225.232,225.2598,52056.0
2022-05-13 09:50:00,242.63,243.91,242.28,243.76,48223.0,225.2691,226.4575,224.9441,226.3183,48223.0
2022-05-13 09:55:00,243.73,245.12,243.66,245.01,19303.0,226.2904,227.5809,226.2254,227.4788,19303.0
2022-05-13 10:00:00,245.0,245.06,244.05,244.97,29253.0,227.4695,227.5252,226.5875,227.4417,29253.0
2022-05-13 10:05:00,245.0,245.12,244.45,244.81,11997.0,227.4695,227.5809,226.9589,227.2931,11997.0
2022-05-13 10:10:00,244.8,245.36,244.79,245.09,12695.0,227.2838,227.8038,227.2746,227.5531,12695.0
2022-05-13 10:15:00,244.98,245.2,244.66,245.18,18544.0,227.451,227.6552,227.1539,227.6366,18544.0
2022-05-13 10:20:00,245.15,245.37,244.96,245.37,8870.0,227.6088,227.8131,227.4324,227.8131,8870.0
2022-05-13 10:25:00,245.38,245.73,244.92,245.38,30375.0,227.8223,228.1473,227.3952,227.8223,30375.0
2022-05-13 10:30:00,245.38,245.67,245.29,245.56,17218.0,227.8223,228.0916,227.7388,227.9895,17218.0
2022-05-13 10:35:00,245.51,245.61,245.12,245.22,15691.0,227.943,228.0359,227.5809,227.6738,15691.0
2022-05-13 10:40:00,245.22,245.27,244.77,245.04,8788.0,227.6738,227.7202,227.256,227.5067,8788.0
2022-05-13 10:45:00,245.03,245.26,244.86,244.93,11819.0,227.4974,227.7109,227.3395,227.4045,11819.0
2022-05-13 10:50:00,244.82,245.18,244.78,245.09,12239.0,227.3024,227.6366,227.2653,227.5531,12239.0
2022-05-13 10:55:00,245.12,245.23,244.89,245.11,13217.0,227.5809,227.6831,227.3674,227.5717,13217.0
2022-05-13 11:00:00,245.02,245.23,244.95,244.98,11956.0,227.4881,227.6831,227.4231,227.451,11956.0
2022-05-13 11:05:00,245.0,245.21,244.88,244.92,11803.0,227.4695,227.6645,227.3581,227.3952,11803.0
2022-05-13 11:10:00,244.92,245.09,244.77,245.08,10235.0,227.3952,227.5531,227.256,227.5438,10235.0
2022-05-13 11:15:00,245.09,245.25,244.8,244.87,16471.0,227.5531,227.7016,227.2838,227.3488,16471.0
2022-05-13 11:20:00,244.9,245.35,244.87,245.22,14668.0,227.3767,227.7945,227.3488,227.6738,14668.0
2022-05-13 11:25:00,245.26,245.7,245.24,245.63,13682.0,227.7109,228.1194,227.6924,228.0544,13682.0
2022-05-13 11:30:00,245.59,245.89,245.5,245.53,23634.0,228.0173,228.2958,227.9337,227.9616,23634.0
2022-05-13 11:35:00,245.56,245.61,245.15,245.34,12574.0,227.9895,228.0359,227.6088,227.7852,12574.0
2022-05-13 11:40:00,245.26,245.28,244.85,244.91,8230.0,227.7109,227.7295,227.3303,227.386,8230.0
2022-05-13 11:45:00,244.87,244.91,244.56,244.61,9335.0,227.3488,227.386,227.061,227.1074,9335.0
2022-05-13 11:50:00,244.58,244.58,244.37,244.5,14667.0,227.0796,227.0796,226.8846,227.0053,14667.0
2022-05-13 11:55:00,244.49,244.54,244.29,244.41,8302.0,226.996,227.0424,226.8103,226.9217,8302.0
2022-05-13 12:00:00,244.4,244.82,244.35,244.72,34124.0,226.9125,227.3024,226.866,227.2096,34124.0
2022-05-13 12:05:00,244.71,245.31,244.7,244.97,52447.0,227.2003,227.7573,227.191,227.4417,52447.0
2022-05-13 12:10:00,244.94,245.06,244.8,244.9,6357.0,227.4138,227.5252,227.2838,227.3767,6357.0
2022-05-13 12:15:00,244.86,244.87,244.57,244.8,4930.0,227.3395,227.3488,227.0703,227.2838,4930.0
2022-05-13 12:20:00,244.74,245.06,244.71,244.71,9757.0,227.2281,227.5252,227.2003,227.2003,9757.0
2022-05-13 12:25:00,244.71,244.72,244.51,244.71,6957.0,227.2003,227.2096,227.0146,227.2003,6957.0
2022-05-13 12:30:00,244.83,244.96,244.64,244.73,10183.0,227.3117,227.4324,227.1353,227.2188,10183.0
2022-05-13 12:35:00,244.7,244.88,244.64,244.66,7918.0,227.191,227.3581,227.1353,227.1539,7918.0
2022-05-13 12:40:00,244.64,244.89,244.63,244.68,8745.0,227.1353,227.3674,227.126,227.1724,8745.0
2022-05-13 12:45:00,244.68,244.8,244.63,244.75,7234.0,227.1724,227.2838,227.126,227.2374,7234.0
2022-05-13 12:50:00,244.74,244.74,244.43,244.45,10409.0,227.2281,227.2281,226.9403,226.9589,10409.0
2022-05-13 12:55:00,244.53,244.65,244.5,244.59,5523.0,227.0332,227.1446,227.0053,227.0889,5523.0
2022-05-13 13:00:00,244.59,244.86,244.59,244.73,12732.0,227.0889,227.3395,227.0889,227.2188,12732.0
2022-05-13 13:05:00,244.66,244.66,244.38,244.48,11451.0,227.1539,227.1539,226.8939,226.9867,11451.0
2022-05-13 13:10:00,244.47,244.75,244.42,244.7,14834.0,226.9774,227.2374,226.931,227.191,14834.0
2022-05-13 13:15:00,244.66,244.82,244.49,244.82,6419.0,227.1539,227.3024,226.996,227.3024,6419.0
2022-05-13 13:20:00,244.85,245.01,244.68,244.88,8990.0,227.3303,227.4788,227.1724,227.3581,8990.0
2022-05-13 13:25:00,244.86,244.88,244.5,244.53,9545.0,227.3395,227.3581,227.0053,227.0332,9545.0
2022-05-13 13:30:00,244.49,244.65,244.45,244.53,4957.0,226.996,227.1446,226.9589,227.0332,4957.0
2022-05-13 13:35:00,244.4,244.53,244.16,244.16,9270.0,226.9125,227.0332,226.6896,226.6896,9270.0
2022-05-13 13:40:00,244.18,244.3,243.92,244.04,12812.0,226.7082,226.8196,226.4668,226.5782,12812.0
2022-05-13 13:45:00,244.01,244.34,243.94,244.33,10048.0,226.5504,226.8568,226.4854,226.8475,10048.0
2022-05-13 13:50:00,244.34,244.44,244.18,244.31,8686.0,226.8568,226.9496,226.7082,226.8289,8686.0
2022-05-13 13:55:00,244.29,244.33,243.8,243.8,10131.0,226.8103,226.8475,226.3554,226.3554,10131.0
2022-05-13 14:00:00,243.8,243.82,243.45,243.5,13428.0,226.3554,226.374,226.0304,226.0769,13428.0
2022-05-13 14:05:00,243.36,243.6,243.27,243.57,12533.0,225.9469,226.1697,225.8633,226.1418,12533.0
2022-05-13 14:10:00,243.59,243.8,243.58,243.64,16295.0,226.1604,226.3554,226.1511,226.2068,16295.0
2022-05-13 14:15:00,243.59,243.95,243.49,243.73,7597.0,226.1604,226.4947,226.0676,226.2904,7597.0
2022-05-13 14:20:00,243.83,243.84,243.45,243.47,14143.0,226.3832,226.3925,226.0304,226.049,14143.0
2022-05-13 14:25:00,243.48,243.58,243.36,243.5,22462.0,226.0583,226.1511,225.9469,226.0769,22462.0
2022-05-13 14:30:00,243.5,244.08,243.49,243.6,33046.0,226.0769,226.6154,226.0676,226.1697,33046.0
2022-05-13 14:35:00,243.59,243.76,243.53,243.65,8926.0,226.1604,226.3183,226.1047,226.2161,8926.0
2022-05-13 14:40:00,243.68,243.83,243.5,243.73,6977.0,226.244,226.3832,226.0769,226.2904,6977.0
2022-05-13 14:45:00,243.72,243.72,243.42,243.51,9188.0,226.2811,226.2811,226.0026,226.0861,9188.0
2022-05-13 14:50:00,243.47,244.3,243.46,244.3,13250.0,226.049,226.8196,226.0397,226.8196,13250.0
2022-05-13 14:55:00,244.32,244.52,244.22,244.4,12083.0,226.8382,227.0239,226.7453,226.9125,12083.0
2022-05-13 15:00:00,244.41,244.72,244.41,244.57,11411.0,226.9217,227.2096,226.9217,227.0703,11411.0
2022-05-13 15:05:00,244.6,244.78,244.6,244.75,10314.0,227.0981,227.2653,227.0981,227.2374,10314.0
2022-05-13 15:10:00,244.72,244.98,244.66,244.84,21403.0,227.2096,227.451,227.1539,227.321,21403.0
2022-05-13 15:15:00,244.84,244.93,244.72,244.72,19042.0,227.321,227.4045,227.2096,227.2096,19042.0
2022-05-13 15:20:00,244.76,244.93,244.66,244.9,16316.0,227.2467,227.4045,227.1539,227.3767,16316.0
2022-05-13 15:25:00,244.86,245.06,244.82,245.0,42374.0,227.3395,227.5252,227.3024,227.4695,42374.0
2022-05-13 15:30:00,245.04,245.13,244.42,244.48,18882.0,227.5067,227.5902,226.931,226.9867,18882.0
2022-05-13 15:35:00,244.55,245.31,244.37,244.99,48301.0,227.0517,227.7573,226.8846,227.4602,48301.0
2022-05-13 15:40:00,244.91,245.32,244.91,245.2,32765.0,227.386,227.7666,227.386,227.6552,32765.0
2022-05-13 15:45:00,245.21,245.34,244.55,244.81,46262.0,227.6645,227.7852,227.0517,227.2931,46262.0
2022-05-13 15:50:00,244.84,244.89,244.11,244.73,79571.0,227.321,227.3674,226.6432,227.2188,79571.0
2022-05-13 15:55:00,244.77,245.12,244.73,245.07,114561.0,227.256,227.5809,227.2188,227.5345,114561.0
2022-05-16 09:30:00,244.46,245.48,244.18,244.86,61833.0,226.9682,227.9152,226.7082,227.3395,61833.0
2022-05-16 09:35:00,244.87,245.14,243.72,243.83,17513.0,227.3488,227.5995,226.2811,226.3832,17513.0
2022-05-16 09:40:00,243.83,243.91,242.3,242.32,27189.0,226.3832,226.4575,224.9627,224.9813,27189.0
2022-05-16 09:45:00,242.23,242.63,241.5,241.85,35443.0,224.8977,225.2691,224.22,224.5449,35443.0
2022-05-16 09:50:00,241.85,241.95,241.13,241.45,34633.0,224.5449,224.6378,223.8764,224.1735,34633.0
2022-05-16 09:55:00,241.55,241.82,240.73,241.75,32560.0,224.2664,224.5171,223.5051,224.4521,32560.0
2022-05-16 10:00:00,241.66,242.2,241.46,241.85,26295.0,224.3685,224.8699,224.1828,224.5449,26295.0
2022-05-16 10:05:00,241.75,242.37,241.75,242.18,16071.0,224.4521,225.0277,224.4521,224.8513,16071.0
2022-05-16 10:10:00,242.17,242.76,242.02,242.46,24380.0,224.842,225.3898,224.7028,225.1113,24380.0
2022-05-16 10:15:00,242.41,242.89,242.18,242.89,25848.0,225.0648,225.5105,224.8513,225.5105,25848.0
2022-05-16 10:20:00,242.8,243.22,242.76,242.95,16942.0,225.4269,225.8169,225.3898,225.5662,16942.0
2022-05-16 10:25:00,242.89,243.31,242.73,243.2,7268.0,225.5105,225.9004,225.362,225.7983,7268.0
2022-05-16 10:30:00,243.27,243.53,243.2,243.2,15300.0,225.8633,226.1047,225.7983,225.7983,15300.0
2022-05-16 10:35:00,243.23,243.41,243.14,243.36,23883.0,225.8262,225.9933,225.7426,225.9469,23883.0
2022-05-16 10:40:00,243.28,243.73,243.21,243.73,24417.0,225.8726,226.2904,225.8076,226.2904,24417.0
2022-05-16 10:45:00,243.64,243.78,243.08,243.08,17786.0,226.2068,226.3368,225.6869,225.6869,17786.0
2022-05-16 10:50:00,243.04,243.19,242.68,242.75,12992.0,225.6498,225.789,225.3155,225.3805,12992.0
2022-05-16 10:55:00,242.65,243.02,242.55,242.91,10559.0,225.2877,225.6312,225.1948,225.5291,10559.0
2022-05-16 11:00:00,242.76,243.04,242.75,242.95,10559.0,225.3898,225.6498,225.3805,225.5662,10559.0
2022-05-16 11:05:00,242.94,243.06,242.55,242.99,11478.0,225.5569,225.6683,225.1948,225.6033,11478.0
2022-05-16 11:10:00,243.07,243.23,242.86,243.14,15328.0,225.6776,225.8262,225.4826,225.7426,15328.0
2022-05-16 11:15:00,243.14,243.55,243.14,243.39,10660.0,225.7426,226.1233,225.7426,225.9747,10660.0
2022-05-16 11:20:00,243.33,243.33,242.79,242.94,9211.0,225.919,225.919,225.4177,225.5569,9211.0
2022-05-16 11:25:00,242.88,243.43,242.87,243.22,5576.0,225.5012,226.0119,225.4919,225.8169,5576.0
2022-05-16 11:30:00,243.31,243.31,242.75,243.18,7764.0,225.9004,225.9004,225.3805,225.7798,7764.0
2022-05-16 11:35:00,243.09,243.11,242.7,242.95,16102.0,225.6962,225.7148,225.3341,225.5662,16102.0
2022-05-16 11:40:00,243.01,243.18,242.79,243.03,8872.0,225.6219,225.7798,225.4177,225.6405,8872.0
2022-05-16 11:45:00,243.08,243.26,243.03,243.1,6029.0,225.6869,225.854,225.6405,225.7055,6029.0
2022-05-16 11:50:00,243.1,243.44,243.01,243.38,6254.0,225.7055,226.0211,225.6219,225.9654,6254.0
2022-05-16 11:55:00,243.49,243.59,243.43,243.45,4799.0,226.0676,226.1604,226.0119,226.0304,4799.0
2022-05-16 12:00:00,243.46,243.64,243.44,243.51,7968.0,226.0397,226.2068,226.0211,226.0861,7968.0
2022-05-16 12:05:00,243.32,243.43,243.26,243.35,5067.0,225.9097,226.0119,225.854,225.9376,5067.0
2022-05-16 12:10:00,243.3,243.58,243.3,243.43,4949.0,225.8912,226.1511,225.8912,226.0119,4949.0
2022-05-16 12:15:00,243.48,243.64,243.34,243.63,7243.0,226.0583,226.2068,225.9283,226.1976,7243.0
2022-05-16 12:20:00,243.63,243.78,243.59,243.62,11819.0,226.1976,226.3368,226.1604,226.1883,11819.0
2022-05-16 12:25:00,243.69,243.88,243.52,243.76,6524.0,226.2533,226.4297,226.0954,226.3183,6524.0
2022-05-16 12:30:00,243.72,244.15,243.72,244.15,17062.0,226.2811,226.6803,226.2811,226.6803,17062.0
2022-05-16 12:35:00,244.19,244.2,243.56,243.6,10989.0,226.7175,226.7268,226.1326,226.1697,10989.0
2022-05-16 12:40:00,243.48,243.69,243.25,243.32,7074.0,226.0583,226.2533,225.8447,225.9097,7074.0
2022-05-16 12:45:00,243.29,243.47,243.14,243.31,4301.0,225.8819,226.049,225.7426,225.9004,4301.0
2022-05-16 12:50:00,243.32,243.35,243.11,243.13,8026.0,225.9097,225.9376,225.7148,225.7333,8026.0
2022-05-16 12:55:00,243.1,243.33,243.08,243.33,7017.0,225.7055,225.919,225.6869,225.919,7017.0
2022-05-16 13:00:00,243.29,243.29,243.08,243.17,8133.0,225.8819,225.8819,225.6869,225.7705,8133.0
2022-05-16 13:05:00,243.15,243.46,243.09,243.46,6837.0,225.7519,226.0397,225.6962,226.0397,6837.0
2022-05-16 13:10:00,243.42,243.68,243.41,243.5,8714.0,226.0026,226.244,225.9933,226.0769,8714.0
2022-05-16 13:15:00,243.54,243.73,243.35,243.35,8729.0,226.114,226.2904,225.9376,225.9376,8729.0
2022-05-16 13:20:00,243.35,243.75,243.3,243.54,4958.0,225.9376,226.309,225.8912,226.114,4958.0
2022-05-16 13:25:00,243.54,244.02,243.47,243.89,11309.0,226.114,226.5596,226.049,226.4389,11309.0
2022-05-16 13:30:00,243.93,244.18,243.92,244.13,8118.0,226.4761,226.7082,226.4668,226.6618,8118.0
2022-05-16 13:35:00,244.12,244.18,243.92,243.93,7068.0,226.6525,226.7082,226.4668,226.4761,7068.0
2022-05-16 13:40:00,243.88,244.19,243.84,244.03,6749.0,226.4297,226.7175,226.3925,226.5689,6749.0
2022-05-16 13:45:00,243.95,244.0,243.78,243.85,7577.0,226.4947,226.5411,226.3368,226.4018,7577.0
2022-05-16 13:50:00,243.84,243.91,243.76,243.85,9459.0,226.3925,226.4575,226.3183,226.4018,9459.0
2022-05-16 13:55:00,243.82,244.17,243.78,244.02,9571.0,226.374,226.6989,226.3368,226.5596,9571.0
2022-05-16 14:00:00,244.1,244.29,244.09,244.27,7901.0,226.6339,226.8103,226.6246,226.7918,7901.0
2022-05-16 14:05:00,244.29,244.48,244.26,244.33,6646.0,226.8103,226.9867,226.7825,226.8475,6646.0
2022-05-16 14:10:00,244.31,244.35,244.2,244.3,8902.0,226.8289,226.866,226.7268,226.8196,8902.0
2022-05-16 14:15:00,244.32,244.44,244.28,244.42,5235.0,226.8382,226.9496,226.801,226.931,5235.0
2022-05-16 14:20:00,244.42,244.6,244.39,244.6,8499.0,226.931,227.0981,226.9032,227.0981,8499.0
2022-05-16 14:25:00,244.68,245.0,244.62,244.97,4456.0,227.1724,227.4695,227.1167,227.4417,4456.0
2022-05-16 14:30:00,245.0,245.19,245.0,245.09,14376.0,227.4695,227.6459,227.4695,227.5531,14376.0
2022-05-16 14:35:00,245.13,245.13,244.74,244.85,4957.0,227.5902,227.5902,227.2281,227.3303,4957.0
2022-05-16 14:40:00,244.86,245.03,244.81,244.82,13912.0,227.3395,227.4974,227.2931,227.3024,13912.0
2022-05-16 14:45:00,244.8,244.96,244.62,244.64,7190.0,227.2838,227.4324,227.1167,227.1353,7190.0
2022-05-16 14:50:00,244.7,244.93,244.69,244.84,5876.0,227.191,227.4045,227.1817,227.321,5876.0
2022-05-16 14:55:00,244.82,245.09,244.82,244.99,8481.0,227.3024,227.5531,227.3024,227.4602,8481.0
2022-05-16 15:00:00,245.03,245.11,244.88,244.99,7607.0,227.4974,227.5717,227.3581,227.4602,7607.0
2022-05-16 15:05:00,245.01,245.05,244.77,244.77,12084.0,227.4788,227.5159,227.256,227.256,12084.0
2022-05-16 15:10:00,244.73,244.73,244.2,244.2,20125.0,227.2188,227.2188,226.7268,226.7268,20125.0
2022-05-16 15:15:00,244.2,244.25,243.98,244.1,14647.0,226.7268,226.7732,226.5225,226.6339,14647.0
2022-05-16 15:20:00,244.1,244.1,243.68,243.81,11718.0,226.6339,226.6339,226.244,226.3647,11718.0
2022-05-16 15:25:00,243.79,243.92,243.67,243.71,9606.0,226.3461,226.4668,226.2347,226.2718,9606.0
2022-05-16 15:30:00,243.73,243.73,243.33,243.43,14668.0,226.2904,226.2904,225.919,226.0119,14668.0
2022-05-16 15:35:00,243.37,243.77,243.17,243.62,15236.0,225.9562,226.3275,225.7705,226.1883,15236.0
2022-05-16 15:40:00,243.66,243.72,243.51,243.64,20765.0,226.2254,226.2811,226.0861,226.2068,20765.0
2022-05-16 15:45:00,243.61,243.8,243.48,243.74,41870.0,226.179,226.3554,226.0583,226.2997,41870.0
2022-05-16 15:50:00,243.94,244.22,243.82,244.15,49830.0,226.4854,226.7453,226.374,226.6803,49830.0
2022-05-16 15:55:00,244.22,244.23,243.82,244.2,83961.0,226.7453,226.7546,226.374,226.7268,83961.0
2022-05-17 09:30:00,246.0,247.0,244.74,245.13,106305.0,228.398,229.3264,227.2281,227.5902,106305.0
2022-05-17 09:35:00,245.01,245.78,244.19,244.36,25288.0,227.4788,228.1937,226.7175,226.8753,25288.0
2022-05-17 09:40:00,244.27,244.47,243.39,243.41,13801.0,226.7918,226.9774,225.9747,225.9933,13801.0
2022-05-17 09:45:00,243.53,243.92,243.31,243.82,22181.0,226.1047,226.4668,225.9004,226.374,22181.0
2022-05-17 09:50:00,243.83,243.87,243.02,243.21,20616.0,226.3832,226.4204,225.6312,225.8076,20616.0
2022-05-17 09:55:00,243.25,243.85,243.0,243.53,22882.0,225.8447,226.4018,225.6126,226.1047,22882.0
2022-05-17 10:00:00,243.63,243.75,243.18,243.27,16952.0,226.1976,226.309,225.7798,225.8633,16952.0
2022-05-17 10:05:00,243.32,243.66,242.86,243.6,15697.0,225.9097,226.2254,225.4826,226.1697,15697.0
2022-05-17 10:10:00,243.58,244.07,243.56,243.86,13809.0,226.1511,226.6061,226.1326,226.4111,13809.0
2022-05-17 10:15:00,244.03,244.24,243.95,244.02,17411.0,226.5689,226.7639,226.4947,226.5596,17411.0
2022-05-17 10:20:00,244.01,244.32,243.95,244.23,22661.0,226.5504,226.8382,226.4947,226.7546,22661.0
2022-05-17 10:25:00,244.3,244.32,243.79,243.79,11057.0,226.8196,226.8382,226.3461,226.3461,11057.0
2022-05-17 10:30:00,243.86,244.1,243.25,243.29,18231.0,226.4111,226.6339,225.8447,225.8819,18231.0
2022-05-17 10:35:00,243.36,243.84,243.34,243.79,10711.0,225.9469,226.3925,225.9283,226.3461,10711.0
2022-05-17 10:40:00,243.81,243.82,243.48,243.64,9846.0,226.3647,226.374,226.0583,226.2068,9846.0
2022-05-17 10:45:00,243.59,243.65,243.42,243.59,7027.0,226.1604,226.2161,226.0026,226.1604,7027.0
2022-05-17 10:50:00,243.5,243.52,243.26,243.51,8473.0,226.0769,226.0954,225.854,226.0861,8473.0
2022-05-17 10:55:00,243.49,243.63,243.35,243.57,12112.0,226.0676,226.1976,225.9376,226.1418,12112.0
2022-05-17 11:00:00,243.61,243.73,243.37,243.49,11495.0,226.179,226.2904,225.9562,226.0676,11495.0
2022-05-17 11:05:00,243.49,243.49,242.77,242.78,13030.0,226.0676,226.0676,225.3991,225.4084,13030.0
2022-05-17 11:10:00,242.8,242.8,242.39,242.44,55412.0,225.4269,225.4269,225.0463,225.0927,55412.0
2022-05-17 11:15:00,242.42,242.42,241.89,242.24,35425.0,225.0741,225.0741,224.5821,224.907,35425.0
2022-05-17 11:20:00,242.26,242.55,242.15,242.49,27001.0,224.9256,225.1948,224.8235,225.1391,27001.0
2022-05-17 11:25:00,242.46,242.7,242.24,242.55,13358.0,225.1113,225.3341,224.907,225.1948,13358.0
2022-05-17 11:30:00,242.55,242.78,242.44,242.47,21122.0,225.1948,225.4084,225.0927,225.1206,21122.0
2022-05-17 11:35:00,242.45,242.62,242.26,242.38,14649.0,225.102,225.2598,224.9256,225.037,14649.0
2022-05-17 11:40:00,242.44,242.51,242.32,242.32,10166.0,225.0927,225.1577,224.9813,224.9813,10166.0
2022-05-17 11:45:00,242.3,242.3,241.72,241.83,22431.0,224.9627,224.9627,224.4242,224.5263,22431.0
2022-05-17 11:50:00,241.83,241.86,241.64,241.66,21503.0,224.5263,224.5542,224.3499,224.3685,21503.0
2022-05-17 11:55:00,241.65,241.71,241.16,241.16,34069.0,224.3592,224.4149,223.9043,223.9043,34069.0
2022-05-17 12:00:00,241.13,241.2,240.93,241.05,18427.0,223.8764,223.9414,223.6907,223.8022,18427.0
2022-05-17 12:05:00,241.02,241.46,240.8,241.46,25461.0,223.7743,224.1828,223.57,224.1828,25461.0
2022-05-17 12:10:00,241.46,241.71,241.37,241.53,21633.0,224.1828,224.4149,224.0993,224.2478,21633.0
2022-05-17 12:15:00,241.52,241.61,241.27,241.34,16947.0,224.2385,224.3221,224.0064,224.0714,16947.0
2022-05-17 12:20:00,241.31,241.41,241.28,241.31,13230.0,224.0436,224.1364,224.0157,224.0436,13230.0
2022-05-17 12:25:00,241.3,241.57,241.19,241.47,11395.0,224.0343,224.285,223.9321,224.1921,11395.0
2022-05-17 12:30:00,241.47,241.54,241.3,241.37,12439.0,224.1921,224.2571,224.0343,224.0993,12439.0
2022-05-17 12:35:00,241.38,241.45,241.27,241.3,10637.0,224.1085,224.1735,224.0064,224.0343,10637.0
2022-05-17 12:40:00,241.29,241.48,241.22,241.44,11488.0,224.025,224.2014,223.96,224.1643,11488.0
2022-05-17 12:45:00,241.4,241.82,241.4,241.75,16320.0,224.1271,224.5171,224.1271,224.4521,16320.0
2022-05-17 12:50:00,241.75,241.9,241.67,241.73,14352.0,224.4521,224.5913,224.3778,224.4335,14352.0
2022-05-17 12:55:00,241.71,241.91,241.69,241.77,11815.0,224.4149,224.6006,224.3964,224.4706,11815.0
2022-05-17 13:00:00,241.73,241.73,241.36,241.48,26668.0,224.4335,224.4335,224.09,224.2014,26668.0
2022-05-17 13:05:00,241.5,241.7,241.43,241.43,22042.0,224.22,224.4057,224.155,224.155,22042.0
2022-05-17 13:10:00,241.43,241.62,241.21,241.59,12550.0,224.155,224.3314,223.9507,224.3035,12550.0
2022-05-17 13:15:00,241.63,241.94,241.63,241.75,8351.0,224.3407,224.6285,224.3407,224.4521,8351.0
2022-05-17 13:20:00,241.73,241.79,241.49,241.49,9484.0,224.4335,224.4892,224.2107,224.2107,9484.0
2022-05-17 13:25:00,241.53,241.59,241.1,241.15,10272.0,224.2478,224.3035,223.8486,223.895,10272.0
2022-05-17 13:30:00,241.15,241.35,241.11,241.12,8619.0,223.895,224.0807,223.8579,223.8672,8619.0
2022-05-17 13:35:00,241.14,241.44,241.13,241.4,9358.0,223.8857,224.1643,223.8764,224.1271,9358.0
2022-05-17 13:40:00,241.4,241.48,241.21,241.21,15030.0,224.1271,224.2014,223.9507,223.9507,15030.0
2022-05-17 13:45:00,241.11,241.14,240.53,240.65,29594.0,223.8579,223.8857,223.3194,223.4308,29594.0
2022-05-17 13:50:00,240.62,240.74,240.51,240.55,26011.0,223.4029,223.5143,223.3008,223.3379,26011.0
2022-05-17 13:55:00,240.55,240.79,240.4,240.43,17486.0,223.3379,223.5608,223.1987,223.2265,17486.0
2022-05-17 14:00:00,240.39,240.51,240.14,240.19,19870.0,223.1894,223.3008,222.9573,223.0037,19870.0
2022-05-17 14:05:00,240.22,240.56,240.13,240.56,22222.0,223.0315,223.3472,222.948,223.3472,22222.0
2022-05-17 14:10:00,240.56,240.62,240.13,240.21,20349.0,223.3472,223.4029,222.948,223.0223,20349.0
2022-05-17 14:15:00,240.19,240.22,239.94,240.03,32622.0,223.0037,223.0315,222.7716,222.8551,32622.0
2022-05-17 14:20:00,239.98,239.98,239.46,239.82,21525.0,222.8087,222.8087,222.3259,222.6602,21525.0
2022-05-17 14:25:00,239.68,239.98,239.58,239.82,14640.0,222.5302,222.8087,222.4373,222.6602,14640.0
2022-05-17 14:30:00,239.69,240.03,239.55,239.6,20196.0,222.5395,222.8551,222.4095,222.4559,20196.0
2022-05-17 14:35:00,239.6,239.89,239.55,239.81,21534.0,222.4559,222.7252,222.4095,222.6509,21534.0
2022-05-17 14:40:00,239.81,240.32,239.76,240.31,19876.0,222.6509,223.1244,222.6045,223.1151,19876.0
2022-05-17 14:45:00,240.33,240.79,240.26,240.79,19476.0,223.1337,223.5608,223.0687,223.5608,19476.0
2022-05-17 14:50:00,240.81,241.03,240.56,240.92,28936.0,223.5793,223.7836,223.3472,223.6815,28936.0
2022-05-17 14:55:00,240.92,241.22,240.89,241.07,21431.0,223.6815,223.96,223.6536,223.8207,21431.0
2022-05-17 15:00:00,241.04,241.33,240.94,241.14,23903.0,223.7929,224.0621,223.7,223.8857,23903.0
2022-05-17 15:05:00,241.09,241.41,240.61,240.84,21152.0,223.8393,224.1364,223.3936,223.6072,21152.0
2022-05-17 15:10:00,240.82,241.03,240.79,241.03,14330.0,223.5886,223.7836,223.5608,223.7836,14330.0
2022-05-17 15:15:00,240.99,241.11,240.76,240.83,14830.0,223.7465,223.8579,223.5329,223.5979,14830.0
2022-05-17 15:20:00,240.84,241.11,240.76,240.97,14215.0,223.6072,223.8579,223.5329,223.7279,14215.0
2022-05-17 15:25:00,241.0,241.37,240.96,241.34,35004.0,223.7557,224.0993,223.7186,224.0714,35004.0
2022-05-17 15:30:00,241.34,241.35,241.0,241.11,22320.0,224.0714,224.0807,223.7557,223.8579,22320.0
2022-05-17 15:35:00,241.13,241.26,240.86,240.86,27542.0,223.8764,223.9971,223.6258,223.6258,27542.0
2022-05-17 15:40:00,240.91,241.18,240.82,241.11,34470.0,223.6722,223.9229,223.5886,223.8579,34470.0
2022-05-17 15:45:00,241.11,241.21,240.9,241.0,55634.0,223.8579,223.9507,223.6629,223.7557,55634.0
2022-05-17 15:50:00,241.04,241.4,241.03,241.33,48973.0,223.7929,224.1271,223.7836,224.0621,48973.0
2022-05-17 15:55:00,241.3,241.66,241.19,241.65,113686.0,224.0343,224.3685,223.9321,224.3592,113686.0
2022-05-18 09:30:00,239.46,240.08,238.37,238.54,76232.0,222.3259,222.9016,221.3139,221.4718,76232.0
2022-05-18 09:35:00,238.44,238.65,236.77,236.88,37814.0,221.3789,221.5739,219.8284,219.9305,37814.0
2022-05-18 09:40:00,236.88,237.6,236.52,236.52,31869.0,219.9305,220.599,219.5963,219.5963,31869.0
2022-05-18 09:45:00,236.5,236.76,236.26,236.36,35740.0,219.5777,219.8191,219.3549,219.4477,35740.0
2022-05-18 09:50:00,236.44,236.44,234.66,234.79,62668.0,219.522,219.522,217.8694,217.9901,62668.0
2022-05-18 09:55:00,234.79,235.26,234.41,234.91,27210.0,217.9901,218.4265,217.6373,218.1015,27210.0
2022-05-18 10:00:00,234.88,234.88,233.36,233.41,43917.0,218.0736,218.0736,216.6624,216.7088,43917.0
2022-05-18 10:05:00,233.41,234.17,233.17,234.13,32788.0,216.7088,217.4144,216.486,217.3773,32788.0
2022-05-18 10:10:00,234.13,234.44,233.82,234.13,26000.0,217.3773,217.6651,217.0895,217.3773,26000.0
2022-05-18 10:15:00,234.02,234.45,233.92,234.36,20100.0,217.2752,217.6744,217.1823,217.5908,20100.0
2022-05-18 10:20:00,234.37,234.65,234.06,234.19,46040.0,217.6001,217.8601,217.3123,217.433,46040.0
2022-05-18 10:25:00,234.15,234.16,233.3,233.36,24487.0,217.3959,217.4052,216.6067,216.6624,24487.0
2022-05-18 10:30:00,233.29,233.38,232.55,232.82,48543.0,216.5974,216.681,215.9104,216.161,48543.0
2022-05-18 10:35:00,232.85,233.48,232.84,233.31,23227.0,216.1889,216.7738,216.1796,216.616,23227.0
2022-05-18 10:40:00,233.27,233.27,232.83,232.85,31425.0,216.5788,216.5788,216.1703,216.1889,31425.0
2022-05-18 10:45:00,232.82,232.85,232.27,232.61,37827.0,216.161,216.1889,215.6504,215.9661,37827.0
2022-05-18 10:50:00,232.6,232.83,232.43,232.69,38684.0,215.9568,216.1703,215.7989,216.0403,38684.0
2022-05-18 10:55:00,232.72,233.2,232.63,232.96,24099.0,216.0682,216.5139,215.9846,216.291,24099.0
2022-05-18 11:00:00,232.98,233.04,232.7,232.93,18281.0,216.3096,216.3653,216.0496,216.2632,18281.0
2022-05-18 11:05:00,233.02,233.08,232.81,232.95,20719.0,216.3467,216.4024,216.1518,216.2817,20719.0
2022-05-18 11:10:00,232.91,233.08,232.77,233.05,13224.0,216.2446,216.4024,216.1146,216.3746,13224.0
2022-05-18 11:15:00,233.06,233.08,232.81,232.98,32923.0,216.3839,216.4024,216.1518,216.3096,32923.0
2022-05-18 11:20:00,233.04,233.26,232.93,233.05,29524.0,216.3653,216.5696,216.2632,216.3746,29524.0
2022-05-18 11:25:00,233.09,233.59,233.08,233.4,17597.0,216.4117,216.8759,216.4024,216.6995,17597.0
2022-05-18 11:30:00,233.61,234.33,233.34,234.25,18185.0,216.8945,217.563,216.6438,217.4887,18185.0
2022-05-18 11:35:00,234.26,234.59,234.03,234.11,15285.0,217.498,217.8044,217.2845,217.3587,15285.0
2022-05-18 11:40:00,234.07,234.36,234.02,234.36,12927.0,217.3216,217.5908,217.2752,217.5908,12927.0
2022-05-18 11:45:00,234.27,234.29,233.68,233.93,11237.0,217.5073,217.5259,216.9595,217.1916,11237.0
2022-05-18 11:50:00,233.88,234.13,233.37,233.37,13718.0,217.1452,217.3773,216.6717,216.6717,13718.0
2022-05-18 11:55:00,233.36,234.01,233.28,233.82,6980.0,216.6624,217.2659,216.5881,217.0895,6980.0
2022-05-18 12:00:00,233.71,233.97,233.68,233.83,7980.0,216.9874,217.2288,216.9595,217.0988,7980.0
2022-05-18 12:05:00,233.81,234.04,233.71,234.0,11591.0,217.0802,217.2937,216.9874,217.2566,11591.0
2022-05-18 12:10:00,233.93,234.37,233.86,234.23,12345.0,217.1916,217.6001,217.1266,217.4702,12345.0
2022-05-18 12:15:00,234.24,234.66,234.21,234.39,9071.0,217.4794,217.8694,217.4516,217.6187,9071.0
2022-05-18 12:20:00,234.41,234.58,234.39,234.43,17448.0,217.6373,217.7951,217.6187,217.6558,17448.0
2022-05-18 12:25:00,234.45,234.6,234.28,234.34,8739.0,217.6744,217.8137,217.5166,217.5723,8739.0
2022-05-18 12:30:00,234.29,234.45,234.16,234.45,9384.0,217.5259,217.6744,217.4052,217.6744,9384.0
2022-05-18 12:35:00,234.46,234.53,234.25,234.33,9148.0,217.6837,217.7487,217.4887,217.563,9148.0
2022-05-18 12:40:00,234.32,234.47,234.2,234.32,5873.0,217.5537,217.693,217.4423,217.5537,5873.0
2022-05-18 12:45:00,234.36,234.51,234.26,234.46,10861.0,217.5908,217.7301,217.498,217.6837,10861.0
2022-05-18 12:50:00,234.49,234.62,234.36,234.62,6374.0,217.7115,217.8322,217.5908,217.8322,6374.0
2022-05-18 12:55:00,234.63,234.69,234.51,234.57,13298.0,217.8415,217.8972,217.7301,217.7858,13298.0
2022-05-18 13:00:00,234.56,234.57,234.35,234.41,15138.0,217.7765,217.7858,217.5816,217.6373,15138.0
2022-05-18 13:05:00,234.37,234.39,233.83,233.93,9159.0,217.6001,217.6187,217.0988,217.1916,9159.0
2022-05-18 13:10:00,233.94,234.02,233.75,233.82,12146.0,217.2009,217.2752,217.0245,217.0895,12146.0
2022-05-18 13:15:00,233.76,234.0,233.44,233.47,12960.0,217.0338,217.2566,216.7367,216.7645,12960.0
2022-05-18 13:20:00,233.4,233.55,233.19,233.26,16549.0,216.6995,216.8388,216.5046,216.5696,16549.0
2022-05-18 13:25:00,233.32,233.43,233.15,233.37,14726.0,216.6253,216.7274,216.4674,216.6717,14726.0
2022-05-18 13:30:00,233.37,233.55,233.29,233.54,11099.0,216.6717,216.8388,216.5974,216.8295,11099.0
2022-05-18 13:35:00,233.56,233.69,233.39,233.5,10171.0,216.8481,216.9688,216.6903,216.7924,10171.0
2022-05-18 13:40:00,233.54,233.55,232.99,233.12,10658.0,216.8295,216.8388,216.3189,216.4396,10658.0
2022-05-18 13:45:00,233.19,233.27,232.87,232.87,9007.0,216.5046,216.5788,216.2075,216.2075,9007.0
2022-05-18 13:50:00,232.9,232.96,232.57,232.74,16720.0,216.2353,216.291,215.9289,216.0868,16720.0
2022-05-18 13:55:00,232.72,232.73,232.4,232.48,13263.0,216.0682,216.0775,215.7711,215.8454,13263.0
2022-05-18 14:00:00,232.45,232.61,232.26,232.58,14827.0,215.8175,215.9661,215.6411,215.9382,14827.0
2022-05-18 14:05:00,232.59,232.72,232.38,232.72,13144.0,215.9475,216.0682,215.7525,216.0682,13144.0
2022-05-18 14:10:00,232.77,232.77,232.38,232.43,10465.0,216.1146,216.1146,215.7525,215.7989,10465.0
2022-05-18 14:15:00,232.44,232.71,232.29,232.65,10542.0,215.8082,216.0589,215.669,216.0032,10542.0
2022-05-18 14:20:00,232.62,232.7,232.45,232.59,11624.0,215.9754,216.0496,215.8175,215.9475,11624.0
2022-05-18 14:25:00,232.61,232.8,232.6,232.76,9161.0,215.9661,216.1425,215.9568,216.1053,9161.0
2022-05-18 14:30:00,232.73,232.77,232.21,232.31,18055.0,216.0775,216.1146,215.5947,215.6875,18055.0
2022-05-18 14:35:00,232.27,232.38,231.92,232.07,14788.0,215.6504,215.7525,215.3254,215.4647,14788.0
2022-05-18 14:40:00,232.06,232.32,231.9,231.9,12943.0,215.4554,215.6968,215.3069,215.3069,12943.0
2022-05-18 14:45:00,231.91,232.01,231.63,231.83,10773.0,215.3162,215.409,215.0562,215.2419,10773.0
2022-05-18 14:50:00,231.79,231.93,231.73,231.81,11237.0,215.2047,215.3347,215.149,215.2233,11237.0
2022-05-18 14:55:00,231.79,231.96,231.58,231.62,8431.0,215.2047,215.3626,215.0098,215.0469,8431.0
2022-05-18 15:00:00,231.65,231.8,231.29,231.43,10541.0,215.0748,215.214,214.7405,214.8705,10541.0
2022-05-18 15:05:00,231.43,231.53,231.14,231.18,18518.0,214.8705,214.9633,214.6012,214.6384,18518.0
2022-05-18 15:10:00,231.21,231.45,231.08,231.09,21929.0,214.6662,214.8891,214.5455,214.5548,21929.0
2022-05-18 15:15:00,231.03,231.32,231.03,231.27,50583.0,214.4991,214.7684,214.4991,214.7219,50583.0
2022-05-18 15:20:00,231.3,231.37,230.77,230.82,20344.0,214.7498,214.8148,214.2577,214.3041,20344.0
2022-05-18 15:25:00,230.86,230.86,230.64,230.71,78692.0,214.3413,214.3413,214.137,214.202,78692.0
2022-05-18 15:30:00,230.7,230.82,230.4,230.52,57658.0,214.1927,214.3041,213.9142,214.0256,57658.0
2022-05-18 15:35:00,230.52,231.31,230.38,231.15,47336.0,214.0256,214.7591,213.8956,214.6105,47336.0
2022-05-18 15:40:00,231.17,231.37,230.74,230.96,63992.0,214.6291,214.8148,214.2299,214.4341,63992.0
2022-05-18 15:45:00,230.96,231.14,230.49,230.53,56224.0,214.4341,214.6012,213.9978,214.0349,56224.0
2022-05-18 15:50:00,230.52,230.94,230.52,230.66,81614.0,214.0256,214.4156,214.0256,214.1556,81614.0
2022-05-18 15:55:00,230.7,231.47,230.37,230.96,342783.0,214.1927,214.9076,213.8863,214.4341,342783.0
2022-05-19 09:30:00,229.5,230.31,228.34,229.93,92477.0,213.0786,213.8306,212.0016,213.4778,92477.0
2022-05-19 09:35:00,230.01,230.18,229.07,229.15,28066.0,213.5521,213.7099,212.6794,212.7536,28066.0
2022-05-19 09:40:00,229.2,229.43,228.63,229.27,23154.0,212.8001,213.0136,212.2708,212.8651,23154.0
2022-05-19 09:45:00,229.27,229.44,228.71,229.3,40745.0,212.8651,213.0229,212.3451,212.8929,40745.0
2022-05-19 09:50:00,229.29,229.64,228.93,229.35,31259.0,212.8836,213.2086,212.5494,212.9393,31259.0
2022-05-19 09:55:00,229.27,229.99,229.15,229.91,51560.0,212.8651,213.5335,212.7536,213.4593,51560.0
2022-05-19 10:00:00,229.86,231.04,229.73,230.74,40605.0,213.4128,214.5084,213.2921,214.2299,40605.0
2022-05-19 10:05:00,230.74,230.98,230.28,230.95,30075.0,214.2299,214.4527,213.8028,214.4248,30075.0
2022-05-19 10:10:00,230.96,231.19,230.45,230.45,27816.0,214.4341,214.6477,213.9606,213.9606,27816.0
2022-05-19 10:15:00,230.58,231.2,230.49,230.73,24234.0,214.0813,214.657,213.9978,214.2206,24234.0
2022-05-19 10:20:00,230.84,231.36,230.81,230.86,15417.0,214.3227,214.8055,214.2949,214.3413,15417.0
2022-05-19 10:25:00,230.91,230.96,230.31,230.69,19895.0,214.3877,214.4341,213.8306,214.1834,19895.0
2022-05-19 10:30:00,230.7,230.74,230.38,230.51,16408.0,214.1927,214.2299,213.8956,214.0163,16408.0
2022-05-19 10:35:00,230.66,230.85,230.0,230.11,21967.0,214.1556,214.332,213.5428,213.6449,21967.0
2022-05-19 10:40:00,230.11,230.13,229.45,229.68,18859.0,213.6449,213.6635,213.0322,213.2457,18859.0
2022-05-19 10:45:00,229.71,230.1,229.47,229.61,28010.0,213.2736,213.6357,213.0507,213.1807,28010.0
2022-05-19 10:50:00,229.57,229.61,229.09,229.51,27905.0,213.1436,213.1807,212.6979,213.0879,27905.0
2022-05-19 10:55:00,229.49,229.55,229.05,229.28,48722.0,213.0693,213.125,212.6608,212.8743,48722.0
2022-05-19 11:00:00,229.28,230.22,229.23,230.06,38227.0,212.8743,213.7471,212.8279,213.5985,38227.0
2022-05-19 11:05:00,229.99,230.01,229.33,229.66,25605.0,213.5335,213.5521,212.9208,213.2271,25605.0
2022-05-19 11:10:00,229.68,229.9,229.36,229.36,14304.0,213.2457,213.45,212.9486,212.9486,14304.0
2022-05-19 11:15:00,229.29,229.86,229.29,229.81,24988.0,212.8836,213.4128,212.8836,213.3664,24988.0
2022-05-19 11:20:00,229.8,230.16,229.55,230.02,21940.0,213.3571,213.6914,213.125,213.5614,21940.0
2022-05-19 11:25:00,229.98,230.06,229.75,229.89,20979.0,213.5243,213.5985,213.3107,213.4407,20979.0
2022-05-19 11:30:00,229.9,230.37,229.89,230.37,25404.0,213.45,213.8863,213.4407,213.8863,25404.0
2022-05-19 11:35:00,230.33,231.02,230.15,230.94,18838.0,213.8492,214.4898,213.6821,214.4156,18838.0
2022-05-19 11:40:00,230.97,231.46,230.94,231.31,19301.0,214.4434,214.8984,214.4156,214.7591,19301.0
2022-05-19 11:45:00,231.38,231.73,231.13,231.71,16033.0,214.8241,215.149,214.592,215.1305,16033.0
2022-05-19 11:50:00,231.72,231.72,231.31,231.34,20110.0,215.1397,215.1397,214.7591,214.7869,20110.0
2022-05-19 11:55:00,231.29,231.3,230.67,231.03,18695.0,214.7405,214.7498,214.1649,214.4991,18695.0
2022-05-19 12:00:00,231.06,231.06,230.61,230.81,35478.0,214.527,214.527,214.1092,214.2949,35478.0
2022-05-19 12:05:00,230.74,231.28,230.7,231.16,15202.0,214.2299,214.7312,214.1927,214.6198,15202.0
2022-05-19 12:10:00,231.18,231.54,231.18,231.52,11230.0,214.6384,214.9726,214.6384,214.9541,11230.0
2022-05-19 12:15:00,231.48,232.15,231.43,231.43,25770.0,214.9169,215.539,214.8705,214.8705,25770.0
2022-05-19 12:20:00,231.4,231.46,231.06,231.06,13091.0,214.8426,214.8984,214.527,214.527,13091.0
2022-05-19 12:25:00,231.06,231.26,230.94,231.15,20961.0,214.527,214.7127,214.4156,214.6105,20961.0
2022-05-19 12:30:00,231.17,231.21,230.66,230.91,13041.0,214.6291,214.6662,214.1556,214.3877,13041.0
2022-05-19 12:35:00,230.98,230.98,230.23,230.23,14945.0,214.4527,214.4527,213.7564,213.7564,14945.0
2022-05-19 12:40:00,230.21,230.31,230.0,230.14,32836.0,213.7378,213.8306,213.5428,213.6728,32836.0
2022-05-19 12:45:00,230.17,230.19,229.93,229.95,11112.0,213.7007,213.7192,213.4778,213.4964,11112.0
2022-05-19 12:50:00,229.98,230.29,229.97,230.16,9971.0,213.5243,213.8121,213.515,213.6914,9971.0
2022-05-19 12:55:00,230.01,230.37,230.01,230.3,24430.0,213.5521,213.8863,213.5521,213.8214,24430.0
2022-05-19 13:00:00,230.28,230.5,230.27,230.45,37688.0,213.8028,214.007,213.7935,213.9606,37688.0
2022-05-19 13:05:00,230.47,230.67,230.3,230.5,16993.0,213.9792,214.1649,213.8214,214.007,16993.0
2022-05-19 13:10:00,230.51,230.51,229.89,230.04,16670.0,214.0163,214.0163,213.4407,213.58,16670.0
2022-05-19 13:15:00,230.03,230.04,229.63,229.87,18261.0,213.5707,213.58,213.1993,213.4221,18261.0
2022-05-19 13:20:00,229.87,230.22,229.65,230.02,18244.0,213.4221,213.7471,213.2179,213.5614,18244.0
2022-05-19 13:25:00,230.04,230.2,229.58,229.6,19104.0,213.58,213.7285,213.1529,213.1714,19104.0
2022-05-19 13:30:00,229.57,230.04,229.37,229.51,16907.0,213.1436,213.58,212.9579,213.0879,16907.0
2022-05-19 13:35:00,229.41,229.97,229.26,229.97,18943.0,212.995,213.515,212.8558,213.515,18943.0
2022-05-19 13:40:00,229.97,230.17,229.8,230.02,11176.0,213.515,213.7007,213.3571,213.5614,11176.0
2022-05-19 13:45:00,229.99,230.06,229.19,229.27,15556.0,213.5335,213.5985,212.7908,212.8651,15556.0
2022-05-19 13:50:00,229.27,230.04,229.27,229.93,15463.0,212.8651,213.58,212.8651,213.4778,15463.0
2022-05-19 13:55:00,229.95,230.67,229.95,230.35,19700.0,213.4964,214.1649,213.4964,213.8678,19700.0
2022-05-19 14:00:00,230.36,230.4,229.89,230.08,14161.0,213.8771,213.9142,213.4407,213.6171,14161.0
2022-05-19 14:05:00,230.05,230.05,229.68,229.68,23072.0,213.5892,213.5892,213.2457,213.2457,23072.0
2022-05-19 14:10:00,229.75,230.12,229.71,229.94,21538.0,213.3107,213.6542,213.2736,213.4871,21538.0
2022-05-19 14:15:00,229.91,230.18,229.6,229.6,19620.0,213.4593,213.7099,213.1714,213.1714,19620.0
2022-05-19 14:20:00,229.63,229.77,229.49,229.55,17760.0,213.1993,213.3293,213.0693,213.125,17760.0
2022-05-19 14:25:00,229.53,229.54,229.1,229.18,18548.0,213.1064,213.1157,212.7072,212.7815,18548.0
2022-05-19 14:30:00,229.16,229.51,229.13,229.28,17345.0,212.7629,213.0879,212.7351,212.8743,17345.0
2022-05-19 14:35:00,229.27,229.6,229.17,229.51,19189.0,212.8651,213.1714,212.7722,213.0879,19189.0
2022-05-19 14:40:00,229.45,229.47,229.05,229.34,17491.0,213.0322,213.0507,212.6608,212.93,17491.0
2022-05-19 14:45:00,229.38,229.86,229.22,229.82,21236.0,212.9672,213.4128,212.8186,213.3757,21236.0
2022-05-19 14:50:00,229.85,230.12,229.72,230.04,24147.0,213.4036,213.6542,213.2829,213.58,24147.0
2022-05-19 14:55:00,230.08,230.08,229.7,230.04,18504.0,213.6171,213.6171,213.2643,213.58,18504.0
2022-05-19 15:00:00,229.97,230.69,229.97,230.65,26084.0,213.515,214.1834,213.515,214.1463,26084.0
2022-05-19 15:05:00,230.66,230.8,230.31,230.34,17693.0,214.1556,214.2856,213.8306,213.8585,17693.0
2022-05-19 15:10:00,230.3,230.32,229.95,230.15,20177.0,213.8214,213.8399,213.4964,213.6821,20177.0
2022-05-19 15:15:00,230.2,230.25,229.72,229.85,18054.0,213.7285,213.7749,213.2829,213.4036,18054.0
2022-05-19 15:20:00,229.9,229.91,229.38,229.45,21442.0,213.45,213.4593,212.9672,213.0322,21442.0
2022-05-19 15:25:00,229.41,229.75,229.23,229.23,20982.0,212.995,213.3107,212.8279,212.8279,20982.0
2022-05-19 15:30:00,229.21,229.66,229.15,229.29,19067.0,212.8093,213.2271,212.7536,212.8836,19067.0
2022-05-19 15:35:00,229.26,229.38,228.96,229.22,37054.0,212.8558,212.9672,212.5772,212.8186,37054.0
2022-05-19 15:40:00,229.19,229.53,228.92,229.41,34914.0,212.7908,213.1064,212.5401,212.995,34914.0
2022-05-19 15:45:00,229.48,229.67,228.84,229.06,46673.0,213.06,213.2364,212.4658,212.6701,46673.0
2022-05-19 15:50:00,229.11,229.24,228.73,229.2,54244.0,212.7165,212.8372,212.3637,212.8001,54244.0
2022-05-19 15:55:00,229.23,229.43,228.88,229.07,110353.0,212.8279,213.0136,212.503,212.6794,110353.0
2022-05-20 09:30:00,231.38,231.38,229.8,230.36,109562.0,214.8241,214.8241,213.3571,213.8771,109562.0
2022-05-20 09:35:00,230.27,230.79,230.04,230.79,15982.0,213.7935,214.2763,213.58,214.2763,15982.0
2022-05-20 09:40:00,230.7,231.32,230.66,231.01,17854.0,214.1927,214.7684,214.1556,214.4806,17854.0
2022-05-20 09:45:00,231.04,231.39,230.98,231.35,9866.0,214.5084,214.8334,214.4527,214.7962,9866.0
2022-05-20 09:50:00,231.33,231.76,230.51,230.82,31338.0,214.7777,215.1769,214.0163,214.3041,31338.0
2022-05-20 09:55:00,230.67,230.7,230.19,230.29,12497.0,214.1649,214.1927,213.7192,213.8121,12497.0
2022-05-20 10:00:00,230.2,230.61,230.2,230.37,13734.0,213.7285,214.1092,213.7285,213.8863,13734.0
2022-05-20 10:05:00,230.42,230.47,229.9,229.98,8730.0,213.9328,213.9792,213.45,213.5243,8730.0
2022-05-20 10:10:00,229.97,230.13,229.89,229.98,9116.0,213.515,213.6635,213.4407,213.5243,9116.0
2022-05-20 10:15:00,230.04,230.3,229.96,230.1,8095.0,213.58,213.8214,213.5057,213.6357,8095.0
2022-05-20 10:20:00,230.09,230.11,229.8,230.06,10583.0,213.6264,213.6449,213.3571,213.5985,10583.0
2022-05-20 10:25:00,230.0,230.06,229.51,229.74,13909.0,213.5428,213.5985,213.0879,213.3014,13909.0
2022-05-20 10:30:00,229.72,229.82,229.57,229.73,8599.0,213.2829,213.3757,213.1436,213.2921,8599.0
2022-05-20 10:35:00,229.7,230.1,229.64,230.0,10275.0,213.2643,213.6357,213.2086,213.5428,10275.0
2022-05-20 10:40:00,230.03,230.54,230.03,230.37,23040.0,213.5707,214.0442,213.5707,213.8863,23040.0
2022-05-20 10:45:00,230.29,230.57,230.19,230.26,8534.0,213.8121,214.072,213.7192,213.7842,8534.0
2022-05-20 10:50:00,230.19,230.29,229.51,229.56,14097.0,213.7192,213.8121,213.0879,213.1343,14097.0
2022-05-20 10:55:00,229.54,229.72,229.44,229.47,13331.0,213.1157,213.2829,213.0229,213.0507,13331.0
2022-05-20 11:00:00,229.45,229.52,229.1,229.26,21467.0,213.0322,213.0972,212.7072,212.8558,21467.0
2022-05-20 11:05:00,229.22,229.35,229.15,229.16,8889.0,212.8186,212.9393,212.7536,212.7629,8889.0
2022-05-20 11:10:00,229.17,229.18,228.73,228.89,14904.0,212.7722,212.7815,212.3637,212.5122,14904.0
2022-05-20 11:15:00,228.85,228.98,228.6,228.61,10259.0,212.4751,212.5958,212.243,212.2523,10259.0
2022-05-20 11:20:00,228.59,228.84,228.58,228.84,13442.0,212.2337,212.4658,212.2244,212.4658,13442.0
2022-05-20 11:25:00,228.86,229.28,228.86,229.19,15664.0,212.4844,212.8743,212.4844,212.7908,15664.0
2022-05-20 11:30:00,229.16,229.64,229.14,229.63,15887.0,212.7629,213.2086,212.7444,213.1993,15887.0
2022-05-20 11:35:00,229.58,229.67,229.13,229.28,7690.0,213.1529,213.2364,212.7351,212.8743,7690.0
2022-05-20 11:40:00,229.24,229.63,229.22,229.27,10251.0,212.8372,213.1993,212.8186,212.8651,10251.0
2022-05-20 11:45:00,229.24,229.55,229.24,229.51,10331.0,212.8372,213.125,212.8372,213.0879,10331.0
2022-05-20 11:50:00,229.49,229.63,229.32,229.35,6212.0,213.0693,213.1993,212.9115,212.9393,6212.0
2022-05-20 11:55:00,229.41,229.64,229.35,229.56,7838.0,212.995,213.2086,212.9393,213.1343,7838.0
2022-05-20 12:00:00,229.54,229.7,229.44,229.57,11918.0,213.1157,213.2643,213.0229,213.1436,11918.0
2022-05-20 12:05:00,229.68,229.72,229.01,229.08,14968.0,213.2457,213.2829,212.6237,212.6886,14968.0
2022-05-20 12:10:00,229.07,229.07,228.65,229.02,15058.0,212.6794,212.6794,212.2894,212.6329,15058.0
2022-05-20 12:15:00,229.14,229.46,228.97,229.43,15089.0,212.7444,213.0415,212.5865,213.0136,15089.0
2022-05-20 12:20:00,229.42,229.68,229.33,229.63,9773.0,213.0043,213.2457,212.9208,213.1993,9773.0
2022-05-20 12:25:00,229.59,229.59,229.31,229.47,16771.0,213.1622,213.1622,212.9022,213.0507,16771.0
2022-05-20 12:30:00,229.45,229.69,229.1,229.29,16263.0,213.0322,213.255,212.7072,212.8836,16263.0
2022-05-20 12:35:00,229.23,229.55,229.13,229.34,16400.0,212.8279,213.125,212.7351,212.93,16400.0
2022-05-20 12:40:00,229.28,229.5,229.16,229.37,35287.0,212.8743,213.0786,212.7629,212.9579,35287.0
2022-05-20 12:45:00,229.42,229.95,229.35,229.87,23600.0,213.0043,213.4964,212.9393,213.4221,23600.0
2022-05-20 12:50:00,229.85,229.95,229.58,229.64,14732.0,213.4036,213.4964,213.1529,213.2086,14732.0
2022-05-20 12:55:00,229.64,229.95,229.53,229.61,22942.0,213.2086,213.4964,213.1064,213.1807,22942.0
2022-05-20 13:00:00,229.54,229.66,229.28,229.56,12336.0,213.1157,213.2271,212.8743,213.1343,12336.0
2022-05-20 13:05:00,229.51,229.69,229.12,229.2,41068.0,213.0879,213.255,212.7258,212.8001,41068.0
2022-05-20 13:10:00,229.17,229.32,228.83,229.0,13995.0,212.7722,212.9115,212.4565,212.6144,13995.0
2022-05-20 13:15:00,229.11,229.13,228.66,228.74,17523.0,212.7165,212.7351,212.2987,212.373,17523.0
2022-05-20 13:20:00,228.8,229.1,228.79,229.06,10267.0,212.4287,212.7072,212.4194,212.6701,10267.0
2022-05-20 13:25:00,228.96,229.39,228.87,228.93,9370.0,212.5772,212.9765,212.4937,212.5494,9370.0
2022-05-20 13:30:00,228.93,229.79,228.93,229.79,16527.0,212.5494,213.3478,212.5494,213.3478,16527.0
2022-05-20 13:35:00,229.83,230.16,229.64,230.04,31167.0,213.385,213.6914,213.2086,213.58,31167.0
2022-05-20 13:40:00,229.99,230.21,229.82,230.09,20196.0,213.5335,213.7378,213.3757,213.6264,20196.0
2022-05-20 13:45:00,230.05,230.71,229.96,230.5,16427.0,213.5892,214.202,213.5057,214.007,16427.0
2022-05-20 13:50:00,230.46,230.78,230.14,230.65,21050.0,213.9699,214.267,213.6728,214.1463,21050.0
2022-05-20 13:55:00,230.63,230.77,230.47,230.62,14918.0,214.1277,214.2577,213.9792,214.1185,14918.0
2022-05-20 14:00:00,230.59,230.67,230.35,230.59,14616.0,214.0906,214.1649,213.8678,214.0906,14616.0
2022-05-20 14:05:00,230.51,230.52,230.19,230.47,9569.0,214.0163,214.0256,213.7192,213.9792,9569.0
2022-05-20 14:10:00,230.54,230.78,230.38,230.62,6190.0,214.0442,214.267,213.8956,214.1185,6190.0
2022-05-20 14:15:00,230.57,230.7,230.21,230.37,10364.0,214.072,214.1927,213.7378,213.8863,10364.0
2022-05-20 14:20:00,230.33,230.56,230.1,230.37,9817.0,213.8492,214.0628,213.6357,213.8863,9817.0
2022-05-20 14:25:00,230.27,230.49,230.21,230.44,8951.0,213.7935,213.9978,213.7378,213.9513,8951.0
2022-05-20 14:30:00,230.39,230.63,230.04,230.22,16611.0,213.9049,214.1277,213.58,213.7471,16611.0
2022-05-20 14:35:00,230.27,230.54,230.24,230.35,9447.0,213.7935,214.0442,213.7656,213.8678,9447.0
2022-05-20 14:40:00,230.29,231.02,230.26,231.02,9468.0,213.8121,214.4898,213.7842,214.4898,9468.0
2022-05-20 14:45:00,230.97,231.18,230.73,231.13,9812.0,214.4434,214.6384,214.2206,214.592,9812.0
2022-05-20 14:50:00,231.2,231.91,230.97,231.65,17338.0,214.657,215.3162,214.4434,215.0748,17338.0
2022-05-20 14:55:00,231.62,231.79,231.31,231.34,27750.0,215.0469,215.2047,214.7591,214.7869,27750.0
2022-05-20 15:00:00,231.38,231.58,230.92,231.03,12733.0,214.8241,215.0098,214.397,214.4991,12733.0
2022-05-20 15:05:00,231.08,231.08,230.69,230.91,16609.0,214.5455,214.5455,214.1834,214.3877,16609.0
2022-05-20 15:10:00,230.88,231.14,230.82,231.1,14183.0,214.3599,214.6012,214.3041,214.5641,14183.0
2022-05-20 15:15:00,231.11,231.37,231.06,231.3,19808.0,214.5734,214.8148,214.527,214.7498,19808.0
2022-05-20 15:20:00,231.34,231.66,231.25,231.42,18643.0,214.7869,215.084,214.7034,214.8612,18643.0
2022-05-20 15:25:00,231.47,231.91,231.31,231.79,23336.0,214.9076,215.3162,214.7591,215.2047,23336.0
2022-05-20 15:30:00,231.89,232.44,231.44,232.36,34542.0,215.2976,215.8082,214.8798,215.734,34542.0
2022-05-20 15:35:00,232.36,233.05,232.2,232.99,82279.0,215.734,216.3746,215.5854,216.3189,82279.0
2022-05-20 15:40:00,232.97,233.77,232.93,233.43,50689.0,216.3003,217.0431,216.2632,216.7274,50689.0
2022-05-20 15:45:00,233.43,233.58,233.02,233.44,62105.0,216.7274,216.8667,216.3467,216.7367,62105.0
2022-05-20 15:50:00,233.5,233.88,233.35,233.5,70258.0,216.7924,217.1452,216.6531,216.7924,70258.0
2022-05-20 15:55:00,233.54,234.06,233.38,233.91,106485.0,216.8295,217.3123,216.681,217.173,106485.0
2022-05-23 09:30:00,235.76,236.31,234.71,235.25,64173.0,218.8907,219.4013,217.9158,218.4172,64173.0
2022-05-23 09:35:00,235.25,235.46,234.27,235.33,17639.0,218.4172,218.6121,217.5073,218.4914,17639.0
2022-05-23 09:40:00,235.25,235.52,234.23,234.3,15939.0,218.4172,218.6678,217.4702,217.5351,15939.0
2022-05-23 09:45:00,234.29,234.52,234.02,234.43,18731.0,217.5259,217.7394,217.2752,217.6558,18731.0
2022-05-23 09:50:00,234.38,235.0,234.35,234.64,13173.0,217.6094,218.1851,217.5816,217.8508,13173.0
2022-05-23 09:55:00,234.74,234.91,234.58,234.7,13044.0,217.9437,218.1015,217.7951,217.9065,13044.0
2022-05-23 10:00:00,234.59,234.59,233.5,234.43,28587.0,217.8044,217.8044,216.7924,217.6558,28587.0
2022-05-23 10:05:00,234.43,234.53,233.74,234.31,31582.0,217.6558,217.7487,217.0152,217.5444,31582.0
2022-05-23 10:10:00,234.32,235.04,234.19,235.01,14319.0,217.5537,218.2222,217.433,218.1943,14319.0
2022-05-23 10:15:00,235.06,235.26,234.61,234.61,28135.0,218.2408,218.4265,217.823,217.823,28135.0
2022-05-23 10:20:00,234.59,235.16,234.53,235.16,36376.0,217.8044,218.3336,217.7487,218.3336,36376.0
2022-05-23 10:25:00,235.11,235.77,234.82,235.77,15205.0,218.2872,218.9,218.0179,218.9,15205.0
2022-05-23 10:30:00,235.83,236.02,235.64,235.72,33461.0,218.9557,219.1321,218.7793,218.8535,33461.0
2022-05-23 10:35:00,235.71,236.27,235.45,236.27,18294.0,218.8443,219.3642,218.6029,219.3642,18294.0
2022-05-23 10:40:00,236.23,236.81,236.23,236.6,41208.0,219.327,219.8655,219.327,219.6706,41208.0
2022-05-23 10:45:00,236.64,236.79,236.32,236.49,13033.0,219.7077,219.847,219.4106,219.5684,13033.0
2022-05-23 10:50:00,236.48,236.73,236.19,236.73,19130.0,219.5592,219.7913,219.2899,219.7913,19130.0
2022-05-23 10:55:00,236.65,236.78,236.45,236.62,17240.0,219.717,219.8377,219.5313,219.6891,17240.0
2022-05-23 11:00:00,236.56,237.12,236.3,237.02,19859.0,219.6334,220.1534,219.392,220.0605,19859.0
2022-05-23 11:05:00,237.08,237.56,237.0,237.56,40327.0,220.1162,220.5619,220.0419,220.5619,40327.0
2022-05-23 11:10:00,237.56,238.06,237.35,238.06,20081.0,220.5619,221.0261,220.3669,221.0261,20081.0
2022-05-23 11:15:00,238.01,238.56,237.9,238.4,47328.0,220.9797,221.4903,220.8776,221.3418,47328.0
2022-05-23 11:20:00,238.27,238.35,237.9,238.21,15696.0,221.2211,221.2954,220.8776,221.1654,15696.0
2022-05-23 11:25:00,238.21,238.32,237.78,238.3,20491.0,221.1654,221.2675,220.7661,221.2489,20491.0
2022-05-23 11:30:00,238.27,238.8,238.17,238.73,31828.0,221.2211,221.7132,221.1282,221.6482,31828.0
2022-05-23 11:35:00,238.76,238.89,238.53,238.67,14456.0,221.676,221.7967,221.4625,221.5925,14456.0
2022-05-23 11:40:00,238.7,238.8,238.53,238.56,11747.0,221.6203,221.7132,221.4625,221.4903,11747.0
2022-05-23 11:45:00,238.61,238.84,238.54,238.81,23886.0,221.5367,221.7503,221.4718,221.7224,23886.0
2022-05-23 11:50:00,238.84,238.86,238.57,238.75,43758.0,221.7503,221.7689,221.4996,221.6667,43758.0
2022-05-23 11:55:00,238.78,238.86,238.74,238.77,14244.0,221.6946,221.7689,221.6574,221.6853,14244.0
2022-05-23 12:00:00,238.76,238.8,238.11,238.15,11245.0,221.676,221.7132,221.0725,221.1097,11245.0
2022-05-23 12:05:00,238.18,238.18,237.77,237.79,7092.0,221.1375,221.1375,220.7569,220.7754,7092.0
2022-05-23 12:10:00,237.75,237.89,237.6,237.86,14899.0,220.7383,220.8683,220.599,220.8404,14899.0
2022-05-23 12:15:00,237.85,237.91,237.69,237.75,7126.0,220.8311,220.8868,220.6826,220.7383,7126.0
2022-05-23 12:20:00,237.76,237.76,237.39,237.55,6717.0,220.7476,220.7476,220.404,220.5526,6717.0
2022-05-23 12:25:00,237.52,237.54,237.23,237.29,7809.0,220.5247,220.5433,220.2555,220.3112,7809.0
2022-05-23 12:30:00,237.37,237.37,237.03,237.15,5560.0,220.3855,220.3855,220.0698,220.1812,5560.0
2022-05-23 12:35:00,237.19,237.28,237.04,237.28,5770.0,220.2184,220.3019,220.0791,220.3019,5770.0
2022-05-23 12:40:00,237.32,237.32,237.05,237.2,4441.0,220.3391,220.3391,220.0884,220.2276,4441.0
2022-05-23 12:45:00,237.14,237.2,236.85,236.9,6897.0,220.1719,220.2276,219.9027,219.9491,6897.0
2022-05-23 12:50:00,236.91,237.07,236.77,236.93,7070.0,219.9584,220.1069,219.8284,219.977,7070.0
2022-05-23 12:55:00,236.94,237.38,236.94,237.38,5355.0,219.9862,220.3948,219.9862,220.3948,5355.0
2022-05-23 13:00:00,237.42,237.61,237.3,237.34,7727.0,220.4319,220.6083,220.3205,220.3576,7727.0
2022-05-23 13:05:00,237.3,237.3,237.07,237.25,6575.0,220.3205,220.3205,220.1069,220.2741,6575.0
2022-05-23 13:10:00,237.22,237.24,237.11,237.17,10155.0,220.2462,220.2648,220.1441,220.1998,10155.0
2022-05-23 13:15:00,237.17,237.17,236.64,236.68,9408.0,220.1998,220.1998,219.7077,219.7448,9408.0
2022-05-23 13:20:00,236.72,236.77,236.49,236.49,7003.0,219.782,219.8284,219.5684,219.5684,7003.0
2022-05-23 13:25:00,236.49,236.85,236.47,236.85,13688.0,219.5684,219.9027,219.5499,219.9027,13688.0
2022-05-23 13:30:00,236.84,237.24,236.71,237.01,6638.0,219.8934,220.2648,219.7727,220.0512,6638.0
2022-05-23 13:35:00,236.94,236.97,236.8,236.84,8582.0,219.9862,220.0141,219.8563,219.8934,8582.0
2022-05-23 13:40:00,236.84,236.97,236.78,236.96,6311.0,219.8934,220.0141,219.8377,220.0048,6311.0
2022-05-23 13:45:00,236.95,237.48,236.87,237.47,9468.0,219.9955,220.4876,219.9213,220.4783,9468.0
2022-05-23 13:50:00,237.42,237.42,236.98,237.0,6541.0,220.4319,220.4319,220.0234,220.0419,6541.0
2022-05-23 13:55:00,237.02,237.19,237.02,237.09,8460.0,220.0605,220.2184,220.0605,220.1255,8460.0
2022-05-23 14:00:00,237.12,237.24,236.96,237.14,9726.0,220.1534,220.2648,220.0048,220.1719,9726.0
2022-05-23 14:05:00,237.2,237.2,236.98,237.18,6754.0,220.2276,220.2276,220.0234,220.2091,6754.0
2022-05-23 14:10:00,237.13,237.28,237.07,237.27,11137.0,220.1626,220.3019,220.1069,220.2926,11137.0
2022-05-23 14:15:00,237.26,237.42,237.14,237.39,9512.0,220.2833,220.4319,220.1719,220.404,9512.0
2022-05-23 14:20:00,237.44,237.48,237.2,237.31,6459.0,220.4505,220.4876,220.2276,220.3298,6459.0
2022-05-23 14:25:00,237.34,237.37,237.15,237.25,7168.0,220.3576,220.3855,220.1812,220.2741,7168.0
2022-05-23 14:30:00,237.23,237.25,237.06,237.06,9914.0,220.2555,220.2741,220.0977,220.0977,9914.0
2022-05-23 14:35:00,237.02,237.21,237.0,237.06,7503.0,220.0605,220.2369,220.0419,220.0977,7503.0
2022-05-23 14:40:00,237.08,237.33,236.97,237.29,9888.0,220.1162,220.3483,220.0141,220.3112,9888.0
2022-05-23 14:45:00,237.33,237.6,237.03,237.12,12666.0,220.3483,220.599,220.0698,220.1534,12666.0
2022-05-23 14:50:00,237.06,237.2,236.9,237.12,8224.0,220.0977,220.2276,219.9491,220.1534,8224.0
2022-05-23 14:55:00,237.08,237.09,236.89,236.97,11339.0,220.1162,220.1255,219.9398,220.0141,11339.0
2022-05-23 15:00:00,236.95,237.31,236.95,237.22,30364.0,219.9955,220.3298,219.9955,220.2462,30364.0
2022-05-23 15:05:00,237.24,237.37,237.1,237.35,12886.0,220.2648,220.3855,220.1348,220.3669,12886.0
2022-05-23 15:10:00,237.36,237.36,236.73,236.84,25741.0,220.3762,220.3762,219.7913,219.8934,25741.0
2022-05-23 15:15:00,236.87,237.03,236.8,237.03,8349.0,219.9213,220.0698,219.8563,220.0698,8349.0
2022-05-23 15:20:00,237.04,237.08,236.7,236.88,30553.0,220.0791,220.1162,219.7634,219.9305,30553.0
2022-05-23 15:25:00,236.88,237.12,236.85,237.09,16967.0,219.9305,220.1534,219.9027,220.1255,16967.0
2022-05-23 15:30:00,237.09,237.38,237.04,237.3,20467.0,220.1255,220.3948,220.0791,220.3205,20467.0
2022-05-23 15:35:00,237.31,237.56,237.09,237.19,30996.0,220.3298,220.5619,220.1255,220.2184,30996.0
2022-05-23 15:40:00,237.17,237.39,237.13,237.24,36294.0,220.1998,220.404,220.1626,220.2648,36294.0
2022-05-23 15:45:00,237.24,237.42,237.11,237.31,49960.0,220.2648,220.4319,220.1441,220.3298,49960.0
2022-05-23 15:50:00,237.31,237.61,237.24,237.35,68465.0,220.3298,220.6083,220.2648,220.3669,68465.0
2022-05-23 15:55:00,237.32,238.12,237.31,238.01,107469.0,220.3391,221.0818,220.3298,220.9797,107469.0
2022-05-24 09:30:00,237.5,240.81,237.45,240.81,83379.0,220.5062,223.5793,220.4598,223.5793,83379.0
2022-05-24 09:35:00,240.73,240.99,239.63,240.16,53986.0,223.5051,223.7465,222.4838,222.9758,53986.0
2022-05-24 09:40:00,240.12,241.43,240.03,241.37,40106.0,222.9387,224.155,222.8551,224.0993,40106.0
2022-05-24 09:45:00,241.29,241.73,240.83,241.3,43820.0,224.025,224.4335,223.5979,224.0343,43820.0
2022-05-24 09:50:00,241.32,242.37,241.32,241.62,32708.0,224.0528,225.0277,224.0528,224.3314,32708.0
2022-05-24 09:55:00,241.59,242.1,241.44,241.54,42075.0,224.3035,224.777,224.1643,224.2571,42075.0
2022-05-24 10:00:00,241.49,242.04,241.42,241.67,53296.0,224.2107,224.7213,224.1457,224.3778,53296.0
2022-05-24 10:05:00,241.66,242.05,240.65,240.97,33577.0,224.3685,224.7306,223.4308,223.7279,33577.0
2022-05-24 10:10:00,240.97,241.11,240.61,240.78,23568.0,223.7279,223.8579,223.3936,223.5515,23568.0
2022-05-24 10:15:00,240.72,240.99,240.16,240.28,25626.0,223.4958,223.7465,222.9758,223.0873,25626.0
2022-05-24 10:20:00,240.29,240.78,240.07,240.6,40466.0,223.0965,223.5515,222.8923,223.3844,40466.0
2022-05-24 10:25:00,240.57,241.12,240.45,241.12,49522.0,223.3565,223.8672,223.2451,223.8672,49522.0
2022-05-24 10:30:00,241.06,241.12,240.49,240.49,36720.0,223.8114,223.8672,223.2822,223.2822,36720.0
2022-05-24 10:35:00,240.34,240.72,240.12,240.3,27417.0,223.143,223.4958,222.9387,223.1058,27417.0
2022-05-24 10:40:00,240.33,240.82,240.08,240.79,22325.0,223.1337,223.5886,222.9016,223.5608,22325.0
2022-05-24 10:45:00,240.67,240.98,240.27,240.3,60822.0,223.4493,223.7372,223.078,223.1058,60822.0
2022-05-24 10:50:00,240.31,240.78,240.13,240.78,80525.0,223.1151,223.5515,222.948,223.5515,80525.0
2022-05-24 10:55:00,240.76,241.05,240.55,240.95,19396.0,223.5329,223.8022,223.3379,223.7093,19396.0
2022-05-24 11:00:00,240.95,241.25,240.9,240.91,11203.0,223.7093,223.9878,223.6629,223.6722,11203.0
2022-05-24 11:05:00,240.86,241.2,240.85,241.17,14619.0,223.6258,223.9414,223.6165,223.9136,14619.0
2022-05-24 11:10:00,241.14,241.37,240.96,241.11,17000.0,223.8857,224.0993,223.7186,223.8579,17000.0
2022-05-24 11:15:00,241.11,241.5,240.92,241.31,18646.0,223.8579,224.22,223.6815,224.0436,18646.0
2022-05-24 11:20:00,241.29,241.34,240.76,241.22,43883.0,224.025,224.0714,223.5329,223.96,43883.0
2022-05-24 11:25:00,241.29,241.47,241.15,241.44,21033.0,224.025,224.1921,223.895,224.1643,21033.0
2022-05-24 11:30:00,241.49,241.55,240.82,240.91,16706.0,224.2107,224.2664,223.5886,223.6722,16706.0
2022-05-24 11:35:00,240.92,240.93,240.41,240.5,20678.0,223.6815,223.6907,223.208,223.2915,20678.0
2022-05-24 11:40:00,240.52,240.79,240.4,240.72,13296.0,223.3101,223.5608,223.1987,223.4958,13296.0
2022-05-24 11:45:00,240.78,241.58,240.74,241.33,16965.0,223.5515,224.2942,223.5143,224.0621,16965.0
2022-05-24 11:50:00,241.31,241.32,240.93,241.06,13298.0,224.0436,224.0528,223.6907,223.8114,13298.0
2022-05-24 11:55:00,241.03,241.57,241.02,241.52,26790.0,223.7836,224.285,223.7743,224.2385,26790.0
2022-05-24 12:00:00,241.52,242.1,241.47,242.09,108140.0,224.2385,224.777,224.1921,224.7677,108140.0
2022-05-24 12:05:00,242.13,242.59,242.07,242.59,34355.0,224.8049,225.232,224.7492,225.232,34355.0
2022-05-24 12:10:00,242.56,243.23,242.38,243.1,26658.0,225.2041,225.8262,225.037,225.7055,26658.0
2022-05-24 12:15:00,243.25,243.55,242.87,243.34,32056.0,225.8447,226.1233,225.4919,225.9283,32056.0
2022-05-24 12:20:00,243.3,243.42,243.23,243.26,26124.0,225.8912,226.0026,225.8262,225.854,26124.0
2022-05-24 12:25:00,243.28,243.75,243.25,243.61,50227.0,225.8726,226.309,225.8447,226.179,50227.0
2022-05-24 12:30:00,243.64,243.93,243.48,243.75,86440.0,226.2068,226.4761,226.0583,226.309,86440.0
2022-05-24 12:35:00,243.73,243.8,243.12,243.58,37633.0,226.2904,226.3554,225.724,226.1511,37633.0
2022-05-24 12:40:00,243.6,243.68,243.3,243.31,18665.0,226.1697,226.244,225.8912,225.9004,18665.0
2022-05-24 12:45:00,243.3,243.58,243.19,243.54,15302.0,225.8912,226.1511,225.789,226.114,15302.0
2022-05-24 12:50:00,243.55,243.68,243.37,243.68,8937.0,226.1233,226.244,225.9562,226.244,8937.0
2022-05-24 12:55:00,243.72,243.9,243.37,243.43,15260.0,226.2811,226.4482,225.9562,226.0119,15260.0
2022-05-24 13:00:00,243.44,243.46,242.7,242.77,21816.0,226.0211,226.0397,225.3341,225.3991,21816.0
2022-05-24 13:05:00,242.79,243.09,242.75,242.93,15558.0,225.4177,225.6962,225.3805,225.5476,15558.0
2022-05-24 13:10:00,242.89,243.34,242.84,243.15,12101.0,225.5105,225.9283,225.4641,225.7519,12101.0
2022-05-24 13:15:00,243.12,243.67,243.06,243.47,17878.0,225.724,226.2347,225.6683,226.049,17878.0
2022-05-24 13:20:00,243.45,243.46,242.85,243.13,10707.0,226.0304,226.0397,225.4734,225.7333,10707.0
2022-05-24 13:25:00,243.06,243.59,242.97,243.54,14486.0,225.6683,226.1604,225.5848,226.114,14486.0
2022-05-24 13:30:00,243.5,243.55,243.29,243.47,30921.0,226.0769,226.1233,225.8819,226.049,30921.0
2022-05-24 13:35:00,243.45,243.91,243.36,243.82,99798.0,226.0304,226.4575,225.9469,226.374,99798.0
2022-05-24 13:40:00,243.8,244.09,243.69,244.0,14949.0,226.3554,226.6246,226.2533,226.5411,14949.0
2022-05-24 13:45:00,244.0,244.22,243.75,243.93,25552.0,226.5411,226.7453,226.309,226.4761,25552.0
2022-05-24 13:50:00,243.93,244.05,243.82,243.96,32128.0,226.4761,226.5875,226.374,226.5039,32128.0
2022-05-24 13:55:00,244.0,244.05,243.55,243.73,29506.0,226.5411,226.5875,226.1233,226.2904,29506.0
2022-05-24 14:00:00,243.76,243.84,243.24,243.34,25223.0,226.3183,226.3925,225.8355,225.9283,25223.0
2022-05-24 14:05:00,243.36,243.92,243.3,243.78,17210.0,225.9469,226.4668,225.8912,226.3368,17210.0
2022-05-24 14:10:00,243.81,244.49,243.79,244.45,32952.0,226.3647,226.996,226.3461,226.9589,32952.0
2022-05-24 14:15:00,244.49,244.52,244.13,244.25,85382.0,226.996,227.0239,226.6618,226.7732,85382.0
2022-05-24 14:20:00,244.25,244.75,244.19,244.75,30710.0,226.7732,227.2374,226.7175,227.2374,30710.0
2022-05-24 14:25:00,244.76,245.04,244.59,244.71,226058.0,227.2467,227.5067,227.0889,227.2003,226058.0
2022-05-24 14:30:00,244.7,245.07,244.47,245.0,35733.0,227.191,227.5345,226.9774,227.4695,35733.0
2022-05-24 14:35:00,245.01,245.06,244.75,244.93,38284.0,227.4788,227.5252,227.2374,227.4045,38284.0
2022-05-24 14:40:00,244.96,245.01,244.36,244.47,26445.0,227.4324,227.4788,226.8753,226.9774,26445.0
2022-05-24 14:45:00,244.5,244.53,243.79,243.83,23196.0,227.0053,227.0332,226.3461,226.3832,23196.0
2022-05-24 14:50:00,243.79,244.03,243.58,243.92,25210.0,226.3461,226.5689,226.1511,226.4668,25210.0
2022-05-24 14:55:00,243.89,244.29,243.7,244.2,24017.0,226.4389,226.8103,226.2625,226.7268,24017.0
2022-05-24 15:00:00,244.15,244.89,244.02,244.74,21678.0,226.6803,227.3674,226.5596,227.2281,21678.0
2022-05-24 15:05:00,244.69,245.01,244.51,244.61,33884.0,227.1817,227.4788,227.0146,227.1074,33884.0
2022-05-24 15:10:00,244.66,244.87,244.54,244.62,16621.0,227.1539,227.3488,227.0424,227.1167,16621.0
2022-05-24 15:15:00,244.64,244.73,244.52,244.56,25265.0,227.1353,227.2188,227.0239,227.061,25265.0
2022-05-24 15:20:00,244.4,244.73,244.27,244.65,22063.0,226.9125,227.2188,226.7918,227.1446,22063.0
2022-05-24 15:25:00,244.51,244.8,244.34,244.78,25176.0,227.0146,227.2838,226.8568,227.2653,25176.0
2022-05-24 15:30:00,244.83,245.02,244.33,244.37,45311.0,227.3117,227.4881,226.8475,226.8846,45311.0
2022-05-24 15:35:00,244.38,245.36,244.37,245.13,85496.0,226.8939,227.8038,226.8846,227.5902,85496.0
2022-05-24 15:40:00,245.14,245.19,244.94,245.15,69402.0,227.5995,227.6459,227.4138,227.6088,69402.0
2022-05-24 15:45:00,245.15,245.8,245.11,245.53,88043.0,227.6088,228.2123,227.5717,227.9616,88043.0
2022-05-24 15:50:00,245.6,245.68,244.37,244.37,145474.0,228.0266,228.1009,226.8846,226.8846,145474.0
2022-05-24 15:55:00,244.37,244.83,244.06,244.68,222048.0,226.8846,227.3117,226.5968,227.1724,222048.0
2022-05-25 09:30:00,242.58,244.32,242.01,244.14,70000.0,225.2227,226.8382,224.6935,226.6711,70000.0
2022-05-25 09:35:00,244.36,244.76,243.94,244.23,23159.0,226.8753,227.2467,226.4854,226.7546,23159.0
2022-05-25 09:40:00,244.28,244.81,243.95,244.27,14867.0,226.801,227.2931,226.4947,226.7918,14867.0
2022-05-25 09:45:00,244.38,244.96,243.58,243.76,20042.0,226.8939,227.4324,226.1511,226.3183,20042.0
2022-05-25 09:50:00,243.82,244.36,243.44,243.44,18979.0,226.374,226.8753,226.0211,226.0211,18979.0
2022-05-25 09:55:00,243.55,243.55,242.38,243.06,22725.0,226.1233,226.1233,225.037,225.6683,22725.0
2022-05-25 10:00:00,243.13,243.49,242.9,243.27,9845.0,225.7333,226.0676,225.5198,225.8633,9845.0
2022-05-25 10:05:00,243.24,244.12,243.23,244.08,15456.0,225.8355,226.6525,225.8262,226.6154,15456.0
2022-05-25 10:10:00,244.02,244.02,243.64,243.92,16393.0,226.5596,226.5596,226.2068,226.4668,16393.0
2022-05-25 10:15:00,243.86,243.98,243.4,243.58,11464.0,226.4111,226.5225,225.984,226.1511,11464.0
2022-05-25 10:20:00,243.58,243.83,243.06,243.06,13695.0,226.1511,226.3832,225.6683,225.6683,13695.0
2022-05-25 10:25:00,243.09,243.39,243.0,243.03,17470.0,225.6962,225.9747,225.6126,225.6405,17470.0
2022-05-25 10:30:00,243.06,243.69,243.0,243.55,22792.0,225.6683,226.2533,225.6126,226.1233,22792.0
2022-05-25 10:35:00,243.58,243.58,243.2,243.47,14834.0,226.1511,226.1511,225.7983,226.049,14834.0
2022-05-25 10:40:00,243.48,243.6,242.91,242.97,11992.0,226.0583,226.1697,225.5291,225.5848,11992.0
2022-05-25 10:45:00,242.99,243.1,242.83,242.9,8395.0,225.6033,225.7055,225.4548,225.5198,8395.0
2022-05-25 10:50:00,242.87,243.07,242.73,242.73,12838.0,225.4919,225.6776,225.362,225.362,12838.0
2022-05-25 10:55:00,242.77,242.93,242.6,242.83,15801.0,225.3991,225.5476,225.2413,225.4548,15801.0
2022-05-25 11:00:00,242.87,242.93,242.33,242.38,13822.0,225.4919,225.5476,224.9906,225.037,13822.0
2022-05-25 11:05:00,242.42,242.58,242.34,242.51,9886.0,225.0741,225.2227,224.9999,225.1577,9886.0
2022-05-25 11:10:00,242.46,242.53,242.21,242.26,14759.0,225.1113,225.1763,224.8792,224.9256,14759.0
2022-05-25 11:15:00,242.33,242.48,241.89,242.01,8916.0,224.9906,225.1298,224.5821,224.6935,8916.0
2022-05-25 11:20:00,242.0,242.09,241.81,241.82,8357.0,224.6842,224.7677,224.5078,224.5171,8357.0
2022-05-25 11:25:00,241.8,242.25,241.59,242.13,14149.0,224.4985,224.9163,224.3035,224.8049,14149.0
2022-05-25 11:30:00,242.15,242.21,241.94,242.04,15429.0,224.8235,224.8792,224.6285,224.7213,15429.0
2022-05-25 11:35:00,242.06,242.12,241.63,242.0,34868.0,224.7399,224.7956,224.3407,224.6842,34868.0
2022-05-25 11:40:00,241.95,242.65,241.94,242.57,16238.0,224.6378,225.2877,224.6285,225.2134,16238.0
2022-05-25 11:45:00,242.45,242.9,242.45,242.9,10592.0,225.102,225.5198,225.102,225.5198,10592.0
2022-05-25 11:50:00,242.92,243.32,242.92,243.18,9660.0,225.5384,225.9097,225.5384,225.7798,9660.0
2022-05-25 11:55:00,243.15,243.43,243.14,243.38,4913.0,225.7519,226.0119,225.7426,225.9654,4913.0
2022-05-25 12:00:00,243.35,243.67,243.29,243.5,9764.0,225.9376,226.2347,225.8819,226.0769,9764.0
2022-05-25 12:05:00,243.52,243.59,243.19,243.41,12217.0,226.0954,226.1604,225.789,225.9933,12217.0
2022-05-25 12:10:00,243.36,243.54,243.27,243.28,13838.0,225.9469,226.114,225.8633,225.8726,13838.0
2022-05-25 12:15:00,243.29,243.29,242.79,242.84,6397.0,225.8819,225.8819,225.4177,225.4641,6397.0
2022-05-25 12:20:00,242.81,242.92,242.52,242.62,8369.0,225.4362,225.5384,225.167,225.2598,8369.0
2022-05-25 12:25:00,242.56,242.64,242.33,242.55,13640.0,225.2041,225.2784,224.9906,225.1948,13640.0
2022-05-25 12:30:00,242.63,243.03,242.63,242.68,15265.0,225.2691,225.6405,225.2691,225.3155,15265.0
2022-05-25 12:35:00,242.67,243.03,242.55,242.86,8634.0,225.3062,225.6405,225.1948,225.4826,8634.0
2022-05-25 12:40:00,242.88,243.01,242.74,243.01,6113.0,225.5012,225.6219,225.3712,225.6219,6113.0
2022-05-25 12:45:00,243.06,243.44,243.06,243.4,11012.0,225.6683,226.0211,225.6683,225.984,11012.0
2022-05-25 12:50:00,243.31,243.43,243.26,243.37,8387.0,225.9004,226.0119,225.854,225.9562,8387.0
2022-05-25 12:55:00,243.33,243.54,243.12,243.54,9612.0,225.919,226.114,225.724,226.114,9612.0
2022-05-25 13:00:00,243.5,243.57,243.4,243.57,11839.0,226.0769,226.1418,225.984,226.1418,11839.0
2022-05-25 13:05:00,243.57,243.77,243.52,243.75,6911.0,226.1418,226.3275,226.0954,226.309,6911.0
2022-05-25 13:10:00,243.72,243.77,243.52,243.77,7297.0,226.2811,226.3275,226.0954,226.3275,7297.0
2022-05-25 13:15:00,243.78,244.24,243.77,244.15,19666.0,226.3368,226.7639,226.3275,226.6803,19666.0
2022-05-25 13:20:00,244.1,244.27,244.06,244.24,25593.0,226.6339,226.7918,226.5968,226.7639,25593.0
2022-05-25 13:25:00,244.19,244.47,244.09,244.4,12286.0,226.7175,226.9774,226.6246,226.9125,12286.0
2022-05-25 13:30:00,244.37,244.42,244.13,244.3,9741.0,226.8846,226.931,226.6618,226.8196,9741.0
2022-05-25 13:35:00,244.28,244.37,244.15,244.25,14494.0,226.801,226.8846,226.6803,226.7732,14494.0
2022-05-25 13:40:00,244.24,244.26,243.67,243.67,9731.0,226.7639,226.7825,226.2347,226.2347,9731.0
2022-05-25 13:45:00,243.72,243.79,243.52,243.77,5958.0,226.2811,226.3461,226.0954,226.3275,5958.0
2022-05-25 13:50:00,243.75,243.76,243.39,243.52,10252.0,226.309,226.3183,225.9747,226.0954,10252.0
2022-05-25 13:55:00,243.54,243.79,243.48,243.72,6679.0,226.114,226.3461,226.0583,226.2811,6679.0
2022-05-25 14:00:00,243.58,244.36,243.57,244.1,22754.0,226.1511,226.8753,226.1418,226.6339,22754.0
2022-05-25 14:05:00,243.84,243.9,242.8,243.32,19724.0,226.3925,226.4482,225.4269,225.9097,19724.0
2022-05-25 14:10:00,243.24,243.97,243.24,243.91,18570.0,225.8355,226.5132,225.8355,226.4575,18570.0
2022-05-25 14:15:00,243.94,244.42,243.93,244.24,15604.0,226.4854,226.931,226.4761,226.7639,15604.0
2022-05-25 14:20:00,244.2,244.71,244.12,244.51,17683.0,226.7268,227.2003,226.6525,227.0146,17683.0
2022-05-25 14:25:00,244.53,244.96,244.47,244.93,12318.0,227.0332,227.4324,226.9774,227.4045,12318.0
2022-05-25 14:30:00,244.97,245.28,244.95,245.15,13714.0,227.4417,227.7295,227.4231,227.6088,13714.0
2022-05-25 14:35:00,245.08,245.42,244.59,244.64,20568.0,227.5438,227.8595,227.0889,227.1353,20568.0
2022-05-25 14:40:00,244.6,244.97,244.47,244.48,10860.0,227.0981,227.4417,226.9774,226.9867,10860.0
2022-05-25 14:45:00,244.47,244.7,244.43,244.46,8704.0,226.9774,227.191,226.9403,226.9682,8704.0
2022-05-25 14:50:00,244.51,245.05,244.45,245.05,13858.0,227.0146,227.5159,226.9589,227.5159,13858.0
2022-05-25 14:55:00,245.08,245.27,244.84,244.89,11230.0,227.5438,227.7202,227.321,227.3674,11230.0
2022-05-25 15:00:00,244.89,245.7,244.81,245.62,15443.0,227.3674,228.1194,227.2931,228.0452,15443.0
2022-05-25 15:05:00,245.58,245.63,245.35,245.42,9075.0,228.008,228.0544,227.7945,227.8595,9075.0
2022-05-25 15:10:00,245.42,245.64,245.36,245.46,16910.0,227.8595,228.0637,227.8038,227.8966,16910.0
2022-05-25 15:15:00,245.41,245.42,245.18,245.4,16731.0,227.8502,227.8595,227.6366,227.8409,16731.0
2022-05-25 15:20:00,245.35,245.39,245.06,245.07,12802.0,227.7945,227.8316,227.5252,227.5345,12802.0
2022-05-25 15:25:00,245.12,245.18,244.97,245.03,11091.0,227.5809,227.6366,227.4417,227.4974,11091.0
2022-05-25 15:30:00,245.05,245.17,244.88,244.93,15632.0,227.5159,227.6274,227.3581,227.4045,15632.0
2022-05-25 15:35:00,244.91,244.92,244.14,244.23,21242.0,227.386,227.3952,226.6711,226.7546,21242.0
2022-05-25 15:40:00,244.22,244.56,244.11,244.46,26699.0,226.7453,227.061,226.6432,226.9682,26699.0
2022-05-25 15:45:00,244.45,244.45,243.9,244.13,31231.0,226.9589,226.9589,226.4482,226.6618,31231.0
2022-05-25 15:50:00,244.15,244.15,243.52,243.92,45422.0,226.6803,226.6803,226.0954,226.4668,45422.0
2022-05-25 15:55:00,243.87,244.19,243.82,244.15,111122.0,226.4204,226.7175,226.374,226.6803,111122.0
2022-05-26 09:30:00,246.0,247.63,245.59,247.52,84223.0,228.398,229.9113,228.0173,229.8092,84223.0
2022-05-26 09:35:00,247.51,248.17,247.0,247.69,31360.0,229.7999,230.4127,229.3264,229.967,31360.0
2022-05-26 09:40:00,247.66,248.06,247.42,247.94,9930.0,229.9392,230.3106,229.7164,230.1992,9930.0
2022-05-26 09:45:00,248.0,248.09,247.52,247.78,14697.0,230.2549,230.3384,229.8092,230.0506,14697.0
2022-05-26 09:50:00,247.54,247.72,247.06,247.7,13846.0,229.8278,229.9949,229.3821,229.9763,13846.0
2022-05-26 09:55:00,247.71,249.09,247.69,249.06,21153.0,229.9856,231.2669,229.967,231.239,21153.0
2022-05-26 10:00:00,249.02,249.33,248.36,249.23,24837.0,231.2019,231.4897,230.5891,231.3969,24837.0
2022-05-26 10:05:00,249.26,249.27,248.41,248.62,12558.0,231.4247,231.434,230.6355,230.8305,12558.0
2022-05-26 10:10:00,248.52,248.52,248.06,248.31,13356.0,230.7377,230.7377,230.3106,230.5427,13356.0
2022-05-26 10:15:00,248.34,248.67,248.25,248.47,8200.0,230.5705,230.8769,230.487,230.6912,8200.0
2022-05-26 10:20:00,248.42,248.72,248.25,248.46,4264.0,230.6448,230.9233,230.487,230.682,4264.0
2022-05-26 10:25:00,248.24,248.26,247.98,248.1,4716.0,230.4777,230.4963,230.2363,230.3477,4716.0
2022-05-26 10:30:00,248.14,248.49,248.02,248.42,10698.0,230.3848,230.7098,230.2734,230.6448,10698.0
2022-05-26 10:35:00,248.49,248.73,248.23,248.35,9151.0,230.7098,230.9326,230.4684,230.5798,9151.0
2022-05-26 10:40:00,248.33,248.36,248.01,248.19,12831.0,230.5613,230.5891,230.2642,230.4313,12831.0
2022-05-26 10:45:00,248.3,248.35,247.69,247.78,7059.0,230.5334,230.5798,229.967,230.0506,7059.0
2022-05-26 10:50:00,247.87,247.93,247.68,247.79,6947.0,230.1342,230.1899,229.9578,230.0599,6947.0
2022-05-26 10:55:00,247.8,247.9,247.71,247.77,11642.0,230.0692,230.162,229.9856,230.0413,11642.0
2022-05-26 11:00:00,247.76,247.98,247.76,247.85,3588.0,230.032,230.2363,230.032,230.1156,3588.0
2022-05-26 11:05:00,247.83,248.19,247.81,248.19,7628.0,230.097,230.4313,230.0785,230.4313,7628.0
2022-05-26 11:10:00,248.19,248.35,248.19,248.32,7973.0,230.4313,230.5798,230.4313,230.552,7973.0
2022-05-26 11:15:00,248.35,248.81,248.32,248.71,11717.0,230.5798,231.0069,230.552,230.9141,11717.0
2022-05-26 11:20:00,248.66,248.86,248.6,248.68,5002.0,230.8676,231.0533,230.8119,230.8862,5002.0
2022-05-26 11:25:00,248.69,248.75,248.48,248.61,7699.0,230.8955,230.9512,230.7005,230.8212,7699.0
2022-05-26 11:30:00,248.67,248.9,248.65,248.72,11308.0,230.8769,231.0905,230.8584,230.9233,11308.0
2022-05-26 11:35:00,248.76,248.9,248.7,248.83,5566.0,230.9605,231.0905,230.9048,231.0255,5566.0
2022-05-26 11:40:00,248.69,248.7,248.49,248.53,6626.0,230.8955,230.9048,230.7098,230.7469,6626.0
2022-05-26 11:45:00,248.61,248.75,248.51,248.53,5261.0,230.8212,230.9512,230.7284,230.7469,5261.0
2022-05-26 11:50:00,248.54,248.8,248.53,248.73,6603.0,230.7562,230.9976,230.7469,230.9326,6603.0
2022-05-26 11:55:00,248.67,248.78,248.58,248.58,4806.0,230.8769,230.9791,230.7934,230.7934,4806.0
2022-05-26 12:00:00,248.59,248.84,248.55,248.62,5513.0,230.8027,231.0348,230.7655,230.8305,5513.0
2022-05-26 12:05:00,248.56,248.56,248.2,248.22,4642.0,230.7748,230.7748,230.4406,230.4591,4642.0
2022-05-26 12:10:00,248.19,248.36,248.18,248.3,5411.0,230.4313,230.5891,230.422,230.5334,5411.0
2022-05-26 12:15:00,248.27,248.28,247.99,248.03,8041.0,230.5055,230.5148,230.2456,230.2827,8041.0
2022-05-26 12:20:00,248.02,248.14,247.86,247.91,3782.0,230.2734,230.3848,230.1249,230.1713,3782.0
2022-05-26 12:25:00,247.84,247.96,247.84,247.91,5553.0,230.1063,230.2177,230.1063,230.1713,5553.0
2022-05-26 12:30:00,247.96,248.23,247.96,248.14,2384.0,230.2177,230.4684,230.2177,230.3848,2384.0
2022-05-26 12:35:00,248.16,248.25,248.06,248.2,5270.0,230.4034,230.487,230.3106,230.4406,5270.0
2022-05-26 12:40:00,248.21,248.32,248.21,248.27,4359.0,230.4498,230.552,230.4498,230.5055,4359.0
2022-05-26 12:45:00,248.23,248.41,248.16,248.35,4672.0,230.4684,230.6355,230.4034,230.5798,4672.0
2022-05-26 12:50:00,248.3,248.48,248.3,248.46,6024.0,230.5334,230.7005,230.5334,230.682,6024.0
2022-05-26 12:55:00,248.49,248.82,248.47,248.82,8509.0,230.7098,231.0162,230.6912,231.0162,8509.0
2022-05-26 13:00:00,248.83,248.98,248.72,248.93,7364.0,231.0255,231.1647,230.9233,231.1183,7364.0
2022-05-26 13:05:00,248.97,249.0,248.83,248.97,3767.0,231.1555,231.1833,231.0255,231.1555,3767.0
2022-05-26 13:10:00,249.04,249.09,248.75,248.89,5692.0,231.2205,231.2669,230.9512,231.0812,5692.0
2022-05-26 13:15:00,248.87,249.25,248.87,249.21,7217.0,231.0626,231.4154,231.0626,231.3783,7217.0
2022-05-26 13:20:00,249.17,249.25,248.92,248.95,5243.0,231.3411,231.4154,231.109,231.1369,5243.0
2022-05-26 13:25:00,248.97,249.23,248.79,248.92,6555.0,231.1555,231.3969,230.9883,231.109,6555.0
2022-05-26 13:30:00,248.95,249.07,248.86,249.02,6036.0,231.1369,231.2483,231.0533,231.2019,6036.0
2022-05-26 13:35:00,248.96,249.1,248.91,249.06,5385.0,231.1462,231.2762,231.0998,231.239,5385.0
2022-05-26 13:40:00,249.05,249.09,248.91,249.07,5313.0,231.2297,231.2669,231.0998,231.2483,5313.0
2022-05-26 13:45:00,249.08,249.09,248.95,249.02,3274.0,231.2576,231.2669,231.1369,231.2019,3274.0
2022-05-26 13:50:00,249.01,249.01,248.9,248.91,2889.0,231.1926,231.1926,231.0905,231.0998,2889.0
2022-05-26 13:55:00,248.8,248.8,248.67,248.68,4460.0,230.9976,230.9976,230.8769,230.8862,4460.0
2022-05-26 14:00:00,248.64,248.77,248.56,248.7,5775.0,230.8491,230.9698,230.7748,230.9048,5775.0
2022-05-26 14:05:00,248.72,248.72,248.44,248.62,4882.0,230.9233,230.9233,230.6634,230.8305,4882.0
2022-05-26 14:10:00,248.58,248.58,248.46,248.52,3744.0,230.7934,230.7934,230.682,230.7377,3744.0
2022-05-26 14:15:00,248.5,248.6,248.4,248.42,5359.0,230.7191,230.8119,230.6262,230.6448,5359.0
2022-05-26 14:20:00,248.46,248.61,248.46,248.61,5930.0,230.682,230.8212,230.682,230.8212,5930.0
2022-05-26 14:25:00,248.68,248.68,248.43,248.56,6585.0,230.8862,230.8862,230.6541,230.7748,6585.0
2022-05-26 14:30:00,248.55,248.62,248.4,248.4,6566.0,230.7655,230.8305,230.6262,230.6262,6566.0
2022-05-26 14:35:00,248.38,248.38,248.06,248.17,6853.0,230.6077,230.6077,230.3106,230.4127,6853.0
2022-05-26 14:40:00,248.16,248.41,248.15,248.33,4237.0,230.4034,230.6355,230.3941,230.5613,4237.0
2022-05-26 14:45:00,248.36,248.49,248.3,248.42,6149.0,230.5891,230.7098,230.5334,230.6448,6149.0
2022-05-26 14:50:00,248.41,248.43,248.19,248.22,4259.0,230.6355,230.6541,230.4313,230.4591,4259.0
2022-05-26 14:55:00,248.18,248.35,248.18,248.31,6690.0,230.422,230.5798,230.422,230.5427,6690.0
2022-05-26 15:00:00,248.32,248.4,248.15,248.2,8110.0,230.552,230.6262,230.3941,230.4406,8110.0
2022-05-26 15:05:00,248.21,248.49,248.21,248.33,4348.0,230.4498,230.7098,230.4498,230.5613,4348.0
2022-05-26 15:10:00,248.31,248.35,247.98,247.99,5765.0,230.5427,230.5798,230.2363,230.2456,5765.0
2022-05-26 15:15:00,248.11,248.2,247.86,248.19,11390.0,230.357,230.4406,230.1249,230.4313,11390.0
2022-05-26 15:20:00,248.14,248.27,247.96,248.14,8465.0,230.3848,230.5055,230.2177,230.3848,8465.0
2022-05-26 15:25:00,248.12,248.36,247.95,248.33,9898.0,230.3663,230.5891,230.2084,230.5613,9898.0
2022-05-26 15:30:00,248.29,248.4,248.15,248.32,13451.0,230.5241,230.6262,230.3941,230.552,13451.0
2022-05-26 15:35:00,248.35,248.43,248.15,248.32,16743.0,230.5798,230.6541,230.3941,230.552,16743.0
2022-05-26 15:40:00,248.39,248.66,248.34,248.66,17376.0,230.617,230.8676,230.5705,230.8676,17376.0
2022-05-26 15:45:00,248.67,248.73,248.3,248.65,31233.0,230.8769,230.9326,230.5334,230.8584,31233.0
2022-05-26 15:50:00,248.79,248.9,248.1,248.1,45435.0,230.9883,231.0905,230.3477,230.3477,45435.0
2022-05-26 15:55:00,248.12,248.31,247.77,248.09,89211.0,230.3663,230.5427,230.0413,230.3384,89211.0
2022-05-27 09:30:00,249.5,249.63,248.78,249.31,54058.0,231.6475,231.7682,230.9791,231.4711,54058.0
2022-05-27 09:35:00,249.34,249.83,249.17,249.55,13789.0,231.499,231.9539,231.3411,231.694,13789.0
2022-05-27 09:40:00,249.6,250.32,249.36,250.16,32818.0,231.7404,232.4089,231.5176,232.2603,32818.0
2022-05-27 09:45:00,250.19,250.86,249.9,250.84,23348.0,232.2882,232.9102,232.0189,232.8917,23348.0
2022-05-27 09:50:00,250.85,251.35,250.55,251.29,23087.0,232.9009,233.3652,232.6224,233.3095,23087.0
2022-05-27 09:55:00,251.24,251.37,250.96,250.97,13719.0,233.263,233.3837,233.0031,233.0124,13719.0
2022-05-27 10:00:00,251.01,251.23,250.68,250.72,11890.0,233.0495,233.2538,232.7431,232.7802,11890.0
2022-05-27 10:05:00,250.69,250.69,250.13,250.48,8801.0,232.7524,232.7524,232.2325,232.5574,8801.0
2022-05-27 10:10:00,250.38,250.38,249.77,250.28,12711.0,232.4646,232.4646,231.8982,232.3717,12711.0
2022-05-27 10:15:00,250.22,250.65,250.2,250.62,11250.0,232.316,232.7153,232.2975,232.6874,11250.0
2022-05-27 10:20:00,250.59,250.8,250.48,250.54,11372.0,232.6595,232.8545,232.5574,232.6131,11372.0
2022-05-27 10:25:00,250.5,250.54,250.21,250.35,9991.0,232.576,232.6131,232.3067,232.4367,9991.0
2022-05-27 10:30:00,250.38,250.52,250.09,250.14,10559.0,232.4646,232.5946,232.1953,232.2417,10559.0
2022-05-27 10:35:00,250.13,250.23,249.99,250.03,7999.0,232.2325,232.3253,232.1025,232.1396,7999.0
2022-05-27 10:40:00,249.95,250.05,249.76,249.98,12463.0,232.0653,232.1582,231.8889,232.0932,12463.0
2022-05-27 10:45:00,249.94,249.95,249.77,249.92,8116.0,232.0561,232.0653,231.8982,232.0375,8116.0
2022-05-27 10:50:00,249.95,250.04,249.88,250.02,8067.0,232.0653,232.1489,232.0003,232.1303,8067.0
2022-05-27 10:55:00,250.01,250.25,250.01,250.12,6516.0,232.121,232.3439,232.121,232.2232,6516.0
2022-05-27 11:00:00,250.15,250.38,250.02,250.25,8201.0,232.251,232.4646,232.1303,232.3439,8201.0
2022-05-27 11:05:00,250.29,250.78,250.24,250.78,10539.0,232.381,232.8359,232.3346,232.8359,10539.0
2022-05-27 11:10:00,250.81,250.98,250.77,250.88,10685.0,232.8638,233.0216,232.8267,232.9288,10685.0
2022-05-27 11:15:00,250.85,250.91,250.63,250.63,4320.0,232.9009,232.9566,232.6967,232.6967,4320.0
2022-05-27 11:20:00,250.63,250.77,250.44,250.68,6756.0,232.6967,232.8267,232.5203,232.7431,6756.0
2022-05-27 11:25:00,250.73,250.78,250.49,250.6,6187.0,232.7895,232.8359,232.5667,232.6688,6187.0
2022-05-27 11:30:00,250.6,250.71,250.48,250.59,8245.0,232.6688,232.771,232.5574,232.6595,8245.0
2022-05-27 11:35:00,250.55,250.55,250.24,250.3,11903.0,232.6224,232.6224,232.3346,232.3903,11903.0
2022-05-27 11:40:00,250.25,250.49,250.21,250.43,5691.0,232.3439,232.5667,232.3067,232.511,5691.0
2022-05-27 11:45:00,250.51,250.62,250.44,250.5,5608.0,232.5853,232.6874,232.5203,232.576,5608.0
2022-05-27 11:50:00,250.5,250.5,250.16,250.18,5021.0,232.576,232.576,232.2603,232.2789,5021.0
2022-05-27 11:55:00,250.15,250.46,250.15,250.44,6623.0,232.251,232.5388,232.251,232.5203,6623.0
2022-05-27 12:00:00,250.44,250.59,250.44,250.56,5925.0,232.5203,232.6595,232.5203,232.6317,5925.0
2022-05-27 12:05:00,250.56,250.57,250.41,250.57,9598.0,232.6317,232.641,232.4924,232.641,9598.0
2022-05-27 12:10:00,250.58,251.08,250.58,251.08,11944.0,232.6503,233.1145,232.6503,233.1145,11944.0
2022-05-27 12:15:00,251.02,251.18,250.78,250.96,7206.0,233.0588,233.2073,232.8359,233.0031,7206.0
2022-05-27 12:20:00,250.97,251.0,250.76,250.76,6466.0,233.0124,233.0402,232.8174,232.8174,6466.0
2022-05-27 12:25:00,250.75,250.98,250.72,250.95,6207.0,232.8081,233.0216,232.7802,232.9938,6207.0
2022-05-27 12:30:00,250.96,251.1,250.95,250.95,4087.0,233.0031,233.1331,232.9938,232.9938,4087.0
2022-05-27 12:35:00,250.87,250.93,250.72,250.92,4958.0,232.9195,232.9752,232.7802,232.9659,4958.0
2022-05-27 12:40:00,250.91,250.92,250.71,250.76,3022.0,232.9566,232.9659,232.771,232.8174,3022.0
2022-05-27 12:45:00,250.79,250.88,250.72,250.73,5494.0,232.8452,232.9288,232.7802,232.7895,5494.0
2022-05-27 12:50:00,250.77,250.77,250.44,250.73,22805.0,232.8267,232.8267,232.5203,232.7895,22805.0
2022-05-27 12:55:00,250.74,250.74,250.53,250.56,3751.0,232.7988,232.7988,232.6038,232.6317,3751.0
2022-05-27 13:00:00,250.56,250.63,250.53,250.54,4465.0,232.6317,232.6967,232.6038,232.6131,4465.0
2022-05-27 13:05:00,250.61,250.75,250.54,250.75,5549.0,232.6781,232.8081,232.6131,232.8081,5549.0
2022-05-27 13:10:00,250.7,250.72,250.46,250.46,4173.0,232.7617,232.7802,232.5388,232.5388,4173.0
2022-05-27 13:15:00,250.45,250.58,250.39,250.56,9017.0,232.5296,232.6503,232.4739,232.6317,9017.0
2022-05-27 13:20:00,250.58,250.72,250.33,250.49,12230.0,232.6503,232.7802,232.4181,232.5667,12230.0
2022-05-27 13:25:00,250.51,250.53,250.36,250.45,6164.0,232.5853,232.6038,232.446,232.5296,6164.0
2022-05-27 13:30:00,250.49,250.64,250.48,250.58,7184.0,232.5667,232.706,232.5574,232.6503,7184.0
2022-05-27 13:35:00,250.59,250.61,250.27,250.34,5292.0,232.6595,232.6781,232.3624,232.4274,5292.0
2022-05-27 13:40:00,250.21,250.26,250.11,250.19,6303.0,232.3067,232.3532,232.2139,232.2882,6303.0
2022-05-27 13:45:00,250.2,250.24,250.03,250.11,4436.0,232.2975,232.3346,232.1396,232.2139,4436.0
2022-05-27 13:50:00,250.08,250.2,250.08,250.09,5331.0,232.186,232.2975,232.186,232.1953,5331.0
2022-05-27 13:55:00,250.08,250.14,249.95,250.13,5812.0,232.186,232.2417,232.0653,232.2325,5812.0
2022-05-27 14:00:00,250.13,250.13,249.93,249.95,6884.0,232.2325,232.2325,232.0468,232.0653,6884.0
2022-05-27 14:05:00,249.9,250.2,249.87,250.2,6705.0,232.0189,232.2975,231.9911,232.2975,6705.0
2022-05-27 14:10:00,250.2,250.32,250.07,250.27,6012.0,232.2975,232.4089,232.1768,232.3624,6012.0
2022-05-27 14:15:00,250.33,250.44,250.28,250.44,5806.0,232.4181,232.5203,232.3717,232.5203,5806.0
2022-05-27 14:20:00,250.41,250.43,250.18,250.34,8522.0,232.4924,232.511,232.2789,232.4274,8522.0
2022-05-27 14:25:00,250.34,250.37,250.19,250.2,5839.0,232.4274,232.4553,232.2882,232.2975,5839.0
2022-05-27 14:30:00,250.19,250.28,250.17,250.17,4352.0,232.2882,232.3717,232.2696,232.2696,4352.0
2022-05-27 14:35:00,250.22,250.3,250.17,250.17,7298.0,232.316,232.3903,232.2696,232.2696,7298.0
2022-05-27 14:40:00,250.16,250.3,250.15,250.3,10298.0,232.2603,232.3903,232.251,232.3903,10298.0
2022-05-27 14:45:00,250.35,250.46,250.32,250.38,9559.0,232.4367,232.5388,232.4089,232.4646,9559.0
2022-05-27 14:50:00,250.33,250.55,250.27,250.54,10439.0,232.4181,232.6224,232.3624,232.6131,10439.0
2022-05-27 14:55:00,250.58,250.79,250.58,250.78,6779.0,232.6503,232.8452,232.6503,232.8359,6779.0
2022-05-27 15:00:00,250.79,250.9,250.66,250.84,9241.0,232.8452,232.9474,232.7245,232.8917,9241.0
2022-05-27 15:05:00,250.83,251.18,250.83,251.17,9301.0,232.8824,233.2073,232.8824,233.198,9301.0
2022-05-27 15:10:00,251.19,251.24,251.02,251.22,8865.0,233.2166,233.263,233.0588,233.2445,8865.0
2022-05-27 15:15:00,251.22,251.24,251.01,251.14,6028.0,233.2445,233.263,233.0495,233.1702,6028.0
2022-05-27 15:20:00,251.09,251.4,251.05,251.35,12348.0,233.1238,233.4116,233.0866,233.3652,12348.0
2022-05-27 15:25:00,251.34,251.52,251.34,251.5,11278.0,233.3559,233.523,233.3559,233.5044,11278.0
2022-05-27 15:30:00,251.47,251.75,251.46,251.66,16884.0,233.4766,233.7365,233.4673,233.653,16884.0
2022-05-27 15:35:00,251.66,251.67,251.37,251.49,20011.0,233.653,233.6623,233.3837,233.4951,20011.0
2022-05-27 15:40:00,251.47,251.5,251.24,251.45,31994.0,233.4766,233.5044,233.263,233.458,31994.0
2022-05-27 15:45:00,251.45,251.48,251.15,251.21,32084.0,233.458,233.4859,233.1795,233.2352,32084.0
2022-05-27 15:50:00,251.24,251.37,250.74,251.09,61682.0,233.263,233.3837,232.7988,233.1238,61682.0
2022-05-27 15:55:00,251.08,251.86,251.07,251.8,129719.0,233.1145,233.8387,233.1052,233.783,129719.0
2022-05-31 09:30:00,249.96,250.76,248.75,249.13,100172.0,232.0746,232.8174,230.9512,231.304,100172.0
2022-05-31 09:35:00,249.0,249.5,248.62,249.46,36201.0,231.1833,231.6475,230.8305,231.6104,36201.0
2022-05-31 09:40:00,249.42,249.43,248.86,248.88,13732.0,231.5733,231.5825,231.0533,231.0719,13732.0
2022-05-31 09:45:00,249.0,249.65,248.99,249.27,27012.0,231.1833,231.7868,231.174,231.434,27012.0
2022-05-31 09:50:00,249.34,250.64,249.28,250.6,20111.0,231.499,232.706,231.4433,232.6688,20111.0
2022-05-31 09:55:00,250.6,250.8,249.95,249.95,10721.0,232.6688,232.8545,232.0653,232.0653,10721.0
2022-05-31 10:00:00,249.95,250.71,249.95,250.39,11297.0,232.0653,232.771,232.0653,232.4739,11297.0
2022-05-31 10:05:00,250.4,250.98,250.37,250.43,20215.0,232.4831,233.0216,232.4553,232.511,20215.0
2022-05-31 10:10:00,250.51,250.86,250.3,250.83,8713.0,232.5853,232.9102,232.3903,232.8824,8713.0
2022-05-31 10:15:00,250.89,251.42,250.85,251.32,18560.0,232.9381,233.4302,232.9009,233.3373,18560.0
2022-05-31 10:20:00,251.24,251.84,251.23,251.31,10068.0,233.263,233.8201,233.2538,233.328,10068.0
2022-05-31 10:25:00,251.24,251.47,250.94,250.96,9820.0,233.263,233.4766,232.9845,233.0031,9820.0
2022-05-31 10:30:00,250.97,251.3,250.97,251.28,10155.0,233.0124,233.3187,233.0124,233.3002,10155.0
2022-05-31 10:35:00,251.26,251.45,250.89,251.09,11117.0,233.2816,233.458,232.9381,233.1238,11117.0
2022-05-31 10:40:00,251.15,251.45,251.06,251.3,11538.0,233.1795,233.458,233.0959,233.3187,11538.0
2022-05-31 10:45:00,251.3,251.55,251.16,251.34,10893.0,233.3187,233.5509,233.1888,233.3559,10893.0
2022-05-31 10:50:00,251.33,251.7,251.33,251.61,12831.0,233.3466,233.6901,233.3466,233.6066,12831.0
2022-05-31 10:55:00,251.61,251.96,251.41,251.78,21220.0,233.6066,233.9315,233.4209,233.7644,21220.0
2022-05-31 11:00:00,251.82,251.92,251.61,251.83,10437.0,233.8015,233.8944,233.6066,233.8108,10437.0
2022-05-31 11:05:00,251.82,251.92,251.59,251.71,8276.0,233.8015,233.8944,233.588,233.6994,8276.0
2022-05-31 11:10:00,251.72,251.72,251.32,251.41,9093.0,233.7087,233.7087,233.3373,233.4209,9093.0
2022-05-31 11:15:00,251.45,251.49,251.17,251.28,6262.0,233.458,233.4951,233.198,233.3002,6262.0
2022-05-31 11:20:00,251.26,251.37,251.11,251.23,9654.0,233.2816,233.3837,233.1423,233.2538,9654.0
2022-05-31 11:25:00,251.19,251.27,251.05,251.18,9335.0,233.2166,233.2909,233.0866,233.2073,9335.0
2022-05-31 11:30:00,251.03,251.35,250.95,251.19,33970.0,233.0681,233.3652,232.9938,233.2166,33970.0
2022-05-31 11:35:00,251.13,251.41,251.05,251.4,6162.0,233.1609,233.4209,233.0866,233.4116,6162.0
2022-05-31 11:40:00,251.35,251.58,251.2,251.52,9258.0,233.3652,233.5787,233.2259,233.523,9258.0
2022-05-31 11:45:00,251.51,251.66,251.42,251.47,9827.0,233.5137,233.653,233.4302,233.4766,9827.0
2022-05-31 11:50:00,251.48,251.95,251.48,251.74,10634.0,233.4859,233.9222,233.4859,233.7273,10634.0
2022-05-31 11:55:00,251.78,252.44,251.77,252.44,17515.0,233.7644,234.3772,233.7551,234.3772,17515.0
2022-05-31 12:00:00,252.43,252.74,252.37,252.74,16355.0,234.3679,234.6557,234.3122,234.6557,16355.0
2022-05-31 12:05:00,252.77,252.95,252.67,252.67,10176.0,234.6836,234.8507,234.5907,234.5907,10176.0
2022-05-31 12:10:00,252.67,252.98,252.65,252.78,9203.0,234.5907,234.8785,234.5721,234.6928,9203.0
2022-05-31 12:15:00,252.85,252.89,252.7,252.77,6537.0,234.7578,234.795,234.6186,234.6836,6537.0
2022-05-31 12:20:00,252.79,252.84,252.53,252.54,6191.0,234.7021,234.7486,234.4607,234.47,6191.0
2022-05-31 12:25:00,252.57,252.65,252.44,252.49,7344.0,234.4979,234.5721,234.3772,234.4236,7344.0
2022-05-31 12:30:00,252.5,252.5,252.21,252.27,10867.0,234.4329,234.4329,234.1636,234.2193,10867.0
2022-05-31 12:35:00,252.28,252.71,252.21,252.7,6740.0,234.2286,234.6279,234.1636,234.6186,6740.0
2022-05-31 12:40:00,252.71,252.94,252.67,252.82,5954.0,234.6279,234.8414,234.5907,234.73,5954.0
2022-05-31 12:45:00,252.8,252.84,252.62,252.69,6224.0,234.7114,234.7486,234.5443,234.6093,6224.0
2022-05-31 12:50:00,252.71,252.98,252.71,252.9,7367.0,234.6279,234.8785,234.6279,234.8043,7367.0
2022-05-31 12:55:00,252.94,253.16,252.93,253.02,17558.0,234.8414,235.0457,234.8321,234.9157,17558.0
2022-05-31 13:00:00,253.0,253.11,252.62,252.66,8010.0,234.8971,234.9992,234.5443,234.5814,8010.0
2022-05-31 13:05:00,252.67,253.25,252.67,253.2,6305.0,234.5907,235.1292,234.5907,235.0828,6305.0
2022-05-31 13:10:00,253.2,253.22,253.04,253.15,7315.0,235.0828,235.1014,234.9342,235.0364,7315.0
2022-05-31 13:15:00,253.14,253.19,252.68,252.74,5639.0,235.0271,235.0735,234.6,234.6557,5639.0
2022-05-31 13:20:00,252.75,252.8,252.49,252.55,4871.0,234.665,234.7114,234.4236,234.4793,4871.0
2022-05-31 13:25:00,252.61,252.87,252.61,252.79,9269.0,234.535,234.7764,234.535,234.7021,9269.0
2022-05-31 13:30:00,252.86,253.29,252.82,253.29,8867.0,234.7671,235.1664,234.73,235.1664,8867.0
2022-05-31 13:35:00,253.25,253.49,253.18,253.19,10196.0,235.1292,235.352,235.0642,235.0735,10196.0
2022-05-31 13:40:00,253.15,253.36,253.09,253.33,6195.0,235.0364,235.2313,234.9807,235.2035,6195.0
2022-05-31 13:45:00,253.32,253.33,253.16,253.19,7384.0,235.1942,235.2035,235.0457,235.0735,7384.0
2022-05-31 13:50:00,253.18,253.66,253.15,253.63,8199.0,235.0642,235.5099,235.0364,235.482,8199.0
2022-05-31 13:55:00,253.6,253.92,253.57,253.86,6508.0,235.4542,235.7513,235.4263,235.6956,6508.0
2022-05-31 14:00:00,253.86,253.99,253.72,253.77,9849.0,235.6956,235.8163,235.5656,235.612,9849.0
2022-05-31 14:05:00,253.76,253.97,253.69,253.94,8305.0,235.6027,235.7977,235.5377,235.7698,8305.0
2022-05-31 14:10:00,253.96,254.04,253.72,253.91,16307.0,235.7884,235.8627,235.5656,235.742,16307.0
2022-05-31 14:15:00,253.87,254.14,253.87,254.14,8045.0,235.7049,235.9555,235.7049,235.9555,8045.0
2022-05-31 14:20:00,254.17,254.28,253.76,253.98,9979.0,235.9834,236.0855,235.6027,235.807,9979.0
2022-05-31 14:25:00,253.95,254.12,253.78,254.07,6695.0,235.7791,235.937,235.6213,235.8905,6695.0
2022-05-31 14:30:00,254.12,254.18,253.76,253.76,6555.0,235.937,235.9927,235.6027,235.6027,6555.0
2022-05-31 14:35:00,253.75,253.83,253.61,253.77,8546.0,235.5934,235.6677,235.4635,235.612,8546.0
2022-05-31 14:40:00,253.75,253.78,253.32,253.41,9483.0,235.5934,235.6213,235.1942,235.2778,9483.0
2022-05-31 14:45:00,253.37,253.37,253.11,253.3,10802.0,235.2406,235.2406,234.9992,235.1756,10802.0
2022-05-31 14:50:00,253.31,253.5,253.07,253.09,12521.0,235.1849,235.3613,234.9621,234.9807,12521.0
2022-05-31 14:55:00,253.04,253.3,252.98,253.12,19331.0,234.9342,235.1756,234.8785,235.0085,19331.0
2022-05-31 15:00:00,253.13,253.25,252.81,253.05,16013.0,235.0178,235.1292,234.7207,234.9435,16013.0
2022-05-31 15:05:00,253.03,253.24,252.65,253.21,15726.0,234.925,235.1199,234.5721,235.0921,15726.0
2022-05-31 15:10:00,253.22,253.33,252.67,252.87,15400.0,235.1014,235.2035,234.5907,234.7764,15400.0
2022-05-31 15:15:00,252.88,253.41,252.69,252.7,16679.0,234.7857,235.2778,234.6093,234.6186,16679.0
2022-05-31 15:20:00,252.72,253.08,252.7,252.97,10454.0,234.6371,234.9714,234.6186,234.8692,10454.0
2022-05-31 15:25:00,253.01,253.32,252.99,253.23,18230.0,234.9064,235.1942,234.8878,235.1106,18230.0
2022-05-31 15:30:00,253.25,253.57,253.25,253.51,21646.0,235.1292,235.4263,235.1292,235.3706,21646.0
2022-05-31 15:35:00,253.49,253.58,253.36,253.45,18184.0,235.352,235.4356,235.2313,235.3149,18184.0
2022-05-31 15:40:00,253.46,253.55,253.06,253.06,22707.0,235.3242,235.4077,234.9528,234.9528,22707.0
2022-05-31 15:45:00,253.06,253.17,252.64,252.83,37801.0,234.9528,235.0549,234.5629,234.7393,37801.0
2022-05-31 15:50:00,252.83,253.29,252.57,252.62,49425.0,234.7393,235.1664,234.4979,234.5443,49425.0
2022-05-31 15:55:00,252.61,252.68,251.79,252.36,164070.0,234.535,234.6,233.7737,234.3029,164070.0
2022-06-01 09:30:00,253.19,253.35,251.53,251.71,65518.0,235.0735,235.2221,233.5323,233.6994,65518.0
2022-06-01 09:35:00,251.77,253.42,251.76,252.51,20375.0,233.7551,235.287,233.7458,234.4422,20375.0
2022-06-01 09:40:00,252.51,252.96,252.25,252.27,22701.0,234.4422,234.86,234.2008,234.2193,22701.0
2022-06-01 09:45:00,252.35,252.39,251.34,251.34,13592.0,234.2936,234.3307,233.3559,233.3559,13592.0
2022-06-01 09:50:00,251.42,252.12,251.34,251.9,18343.0,233.4302,234.0801,233.3559,233.8758,18343.0
2022-06-01 09:55:00,251.87,252.09,250.84,251.01,26690.0,233.848,234.0522,232.8917,233.0495,26690.0
2022-06-01 10:00:00,250.9,251.35,250.67,250.73,17846.0,232.9474,233.3652,232.7338,232.7895,17846.0
2022-06-01 10:05:00,250.76,250.82,250.17,250.43,20155.0,232.8174,232.8731,232.2696,232.511,20155.0
2022-06-01 10:10:00,250.45,250.77,250.08,250.08,10761.0,232.5296,232.8267,232.186,232.186,10761.0
2022-06-01 10:15:00,250.11,250.11,249.46,249.58,14186.0,232.2139,232.2139,231.6104,231.7218,14186.0
2022-06-01 10:20:00,249.48,249.63,249.18,249.32,15881.0,231.629,231.7682,231.3504,231.4804,15881.0
2022-06-01 10:25:00,249.27,249.81,249.24,249.53,22301.0,231.434,231.9354,231.4061,231.6754,22301.0
2022-06-01 10:30:00,249.46,249.8,249.44,249.55,15277.0,231.6104,231.9261,231.5918,231.694,15277.0
2022-06-01 10:35:00,249.51,249.68,249.44,249.5,8307.0,231.6568,231.8147,231.5918,231.6475,8307.0
2022-06-01 10:40:00,249.49,249.64,249.33,249.4,16025.0,231.6383,231.7775,231.4897,231.5547,16025.0
2022-06-01 10:45:00,249.41,249.41,249.03,249.04,7441.0,231.564,231.564,231.2112,231.2205,7441.0
2022-06-01 10:50:00,249.09,249.32,248.88,249.15,9441.0,231.2669,231.4804,231.0719,231.3226,9441.0
2022-06-01 10:55:00,249.15,249.63,249.12,249.63,10036.0,231.3226,231.7682,231.2947,231.7682,10036.0
2022-06-01 11:00:00,249.6,249.63,249.0,249.0,9770.0,231.7404,231.7682,231.1833,231.1833,9770.0
2022-06-01 11:05:00,248.96,249.37,248.96,249.15,9620.0,231.1462,231.5268,231.1462,231.3226,9620.0
2022-06-01 11:10:00,249.16,249.61,249.13,249.52,13086.0,231.3319,231.7497,231.304,231.6661,13086.0
2022-06-01 11:15:00,249.44,249.53,248.97,249.21,13213.0,231.5918,231.6754,231.1555,231.3783,13213.0
2022-06-01 11:20:00,249.21,249.36,248.85,248.87,7249.0,231.3783,231.5176,231.044,231.0626,7249.0
2022-06-01 11:25:00,248.88,248.9,248.64,248.84,12616.0,231.0719,231.0905,230.8491,231.0348,12616.0
2022-06-01 11:30:00,248.8,249.2,248.78,248.91,11827.0,230.9976,231.369,230.9791,231.0998,11827.0
2022-06-01 11:35:00,248.93,249.13,248.67,248.98,14300.0,231.1183,231.304,230.8769,231.1647,14300.0
2022-06-01 11:40:00,248.9,249.07,248.87,248.98,7681.0,231.0905,231.2483,231.0626,231.1647,7681.0
2022-06-01 11:45:00,248.94,249.01,248.77,248.8,17793.0,231.1276,231.1926,230.9698,230.9976,17793.0
2022-06-01 11:50:00,248.78,249.07,248.78,248.99,9818.0,230.9791,231.2483,230.9791,231.174,9818.0
2022-06-01 11:55:00,249.0,249.08,248.72,248.73,8953.0,231.1833,231.2576,230.9233,230.9326,8953.0
2022-06-01 12:00:00,248.75,249.14,248.73,249.12,7006.0,230.9512,231.3133,230.9326,231.2947,7006.0
2022-06-01 12:05:00,249.09,249.23,248.95,249.14,8555.0,231.2669,231.3969,231.1369,231.3133,8555.0
2022-06-01 12:10:00,249.07,249.09,248.88,249.09,9358.0,231.2483,231.2669,231.0719,231.2669,9358.0
2022-06-01 12:15:00,249.1,249.15,248.85,249.1,12043.0,231.2762,231.3226,231.044,231.2762,12043.0
2022-06-01 12:20:00,249.07,249.14,248.94,248.97,3992.0,231.2483,231.3133,231.1276,231.1555,3992.0
2022-06-01 12:25:00,249.0,249.0,248.54,248.54,8919.0,231.1833,231.1833,230.7562,230.7562,8919.0
2022-06-01 12:30:00,248.5,248.59,248.42,248.57,7152.0,230.7191,230.8027,230.6448,230.7841,7152.0
2022-06-01 12:35:00,248.56,248.7,248.46,248.65,6490.0,230.7748,230.9048,230.682,230.8584,6490.0
2022-06-01 12:40:00,248.66,248.69,248.42,248.42,6213.0,230.8676,230.8955,230.6448,230.6448,6213.0
2022-06-01 12:45:00,248.52,248.56,248.32,248.47,6268.0,230.7377,230.7748,230.552,230.6912,6268.0
2022-06-01 12:50:00,248.38,248.45,248.19,248.3,6925.0,230.6077,230.6727,230.4313,230.5334,6925.0
2022-06-01 12:55:00,248.28,248.5,248.24,248.28,8431.0,230.5148,230.7191,230.4777,230.5148,8431.0
2022-06-01 13:00:00,248.29,248.45,248.27,248.32,5925.0,230.5241,230.6727,230.5055,230.552,5925.0
2022-06-01 13:05:00,248.31,248.67,248.31,248.62,7732.0,230.5427,230.8769,230.5427,230.8305,7732.0
2022-06-01 13:10:00,248.66,248.83,248.49,248.52,7563.0,230.8676,231.0255,230.7098,230.7377,7563.0
2022-06-01 13:15:00,248.55,248.9,248.53,248.8,8662.0,230.7655,231.0905,230.7469,230.9976,8662.0
2022-06-01 13:20:00,248.81,249.0,248.72,249.0,12432.0,231.0069,231.1833,230.9233,231.1833,12432.0
2022-06-01 13:25:00,249.07,249.32,248.97,249.03,14752.0,231.2483,231.4804,231.1555,231.2112,14752.0
2022-06-01 13:30:00,249.06,249.27,249.03,249.22,11165.0,231.239,231.434,231.2112,231.3876,11165.0
2022-06-01 13:35:00,249.19,249.34,249.16,249.2,12806.0,231.3597,231.499,231.3319,231.369,12806.0
2022-06-01 13:40:00,249.16,249.22,248.77,248.77,12511.0,231.3319,231.3876,230.9698,230.9698,12511.0
2022-06-01 13:45:00,248.78,248.92,248.65,248.7,12276.0,230.9791,231.109,230.8584,230.9048,12276.0
2022-06-01 13:50:00,248.77,248.8,248.5,248.56,7056.0,230.9698,230.9976,230.7191,230.7748,7056.0
2022-06-01 13:55:00,248.57,248.92,248.57,248.71,6751.0,230.7841,231.109,230.7841,230.9141,6751.0
2022-06-01 14:00:00,248.68,249.23,248.66,249.19,9186.0,230.8862,231.3969,230.8676,231.3597,9186.0
2022-06-01 14:05:00,249.11,249.23,249.0,249.23,8266.0,231.2854,231.3969,231.1833,231.3969,8266.0
2022-06-01 14:10:00,249.28,249.32,249.07,249.23,6729.0,231.4433,231.4804,231.2483,231.3969,6729.0
2022-06-01 14:15:00,249.34,249.46,249.17,249.28,6216.0,231.499,231.6104,231.3411,231.4433,6216.0
2022-06-01 14:20:00,249.29,249.67,249.11,249.65,9938.0,231.4526,231.8054,231.2854,231.7868,9938.0
2022-06-01 14:25:00,249.64,249.91,249.63,249.63,6496.0,231.7775,232.0282,231.7682,231.7682,6496.0
2022-06-01 14:30:00,249.64,249.84,249.62,249.83,9212.0,231.7775,231.9632,231.759,231.9539,9212.0
2022-06-01 14:35:00,249.82,249.93,249.54,249.54,10236.0,231.9446,232.0468,231.6847,231.6847,10236.0
2022-06-01 14:40:00,249.52,249.94,249.52,249.93,9128.0,231.6661,232.0561,231.6661,232.0468,9128.0
2022-06-01 14:45:00,249.92,249.95,249.59,249.87,17008.0,232.0375,232.0653,231.7311,231.9911,17008.0
2022-06-01 14:50:00,249.78,249.86,249.67,249.69,6681.0,231.9075,231.9818,231.8054,231.8239,6681.0
2022-06-01 14:55:00,249.63,249.67,249.44,249.51,8181.0,231.7682,231.8054,231.5918,231.6568,8181.0
2022-06-01 15:00:00,249.52,249.71,249.4,249.62,11549.0,231.6661,231.8425,231.5547,231.759,11549.0
2022-06-01 15:05:00,249.65,249.87,249.59,249.76,8215.0,231.7868,231.9911,231.7311,231.8889,8215.0
2022-06-01 15:10:00,249.76,249.97,249.73,249.83,9015.0,231.8889,232.0839,231.8611,231.9539,9015.0
2022-06-01 15:15:00,249.82,249.92,249.69,249.88,6568.0,231.9446,232.0375,231.8239,232.0003,6568.0
2022-06-01 15:20:00,249.85,249.89,249.73,249.76,9817.0,231.9725,232.0096,231.8611,231.8889,9817.0
2022-06-01 15:25:00,249.76,249.76,249.6,249.65,8547.0,231.8889,231.8889,231.7404,231.7868,8547.0
2022-06-01 15:30:00,249.62,249.85,249.53,249.73,16166.0,231.759,231.9725,231.6754,231.8611,16166.0
2022-06-01 15:35:00,249.73,250.25,249.61,250.25,23369.0,231.8611,232.3439,231.7497,232.3439,23369.0
2022-06-01 15:40:00,250.26,250.46,250.14,250.14,27569.0,232.3532,232.5388,232.2417,232.2417,27569.0
2022-06-01 15:45:00,250.13,250.25,249.93,250.09,25931.0,232.2325,232.3439,232.0468,232.1953,25931.0
2022-06-01 15:50:00,250.1,250.29,249.38,249.41,49349.0,232.2046,232.381,231.5361,231.564,49349.0
2022-06-01 15:55:00,249.41,249.51,249.11,249.2,105187.0,231.564,231.6568,231.2854,231.369,105187.0
2022-06-02 09:30:00,249.6,250.0,249.26,249.99,54660.0,231.7404,232.1118,231.4247,232.1025,54660.0
2022-06-02 09:35:00,250.01,250.26,249.18,249.18,16610.0,232.121,232.3532,231.3504,231.3504,16610.0
2022-06-02 09:40:00,249.07,249.5,248.3,248.42,11376.0,231.2483,231.6475,230.5334,230.6448,11376.0
2022-06-02 09:45:00,248.22,248.37,247.17,247.17,12854.0,230.4591,230.5984,229.4843,229.4843,12854.0
2022-06-02 09:50:00,247.15,247.97,247.12,247.88,15920.0,229.4657,230.227,229.4378,230.1435,15920.0
2022-06-02 09:55:00,248.0,248.0,247.45,247.8,12939.0,230.2549,230.2549,229.7442,230.0692,12939.0
2022-06-02 10:00:00,247.66,247.75,247.25,247.45,15972.0,229.9392,230.0228,229.5585,229.7442,15972.0
2022-06-02 10:05:00,247.49,248.12,247.48,248.12,7635.0,229.7814,230.3663,229.7721,230.3663,7635.0
2022-06-02 10:10:00,248.12,248.4,247.85,248.31,15873.0,230.3663,230.6262,230.1156,230.5427,15873.0
2022-06-02 10:15:00,248.15,248.2,247.27,247.35,9998.0,230.3941,230.4406,229.5771,229.6514,9998.0
2022-06-02 10:20:00,247.31,247.42,246.44,246.44,15217.0,229.6142,229.7164,228.8065,228.8065,15217.0
2022-06-02 10:25:00,246.49,246.97,246.49,246.75,16360.0,228.8529,229.2986,228.8529,229.0943,16360.0
2022-06-02 10:30:00,246.82,246.82,246.22,246.57,15820.0,229.1593,229.1593,228.6022,228.9272,15820.0
2022-06-02 10:35:00,246.56,246.64,246.34,246.59,7328.0,228.9179,228.9922,228.7136,228.9458,7328.0
2022-06-02 10:40:00,246.65,246.94,246.41,246.65,11685.0,229.0015,229.2707,228.7786,229.0015,11685.0
2022-06-02 10:45:00,246.53,246.85,246.49,246.58,8155.0,228.89,229.1872,228.8529,228.9365,8155.0
2022-06-02 10:50:00,246.66,246.66,246.36,246.45,12832.0,229.0107,229.0107,228.7322,228.8158,12832.0
2022-06-02 10:55:00,246.47,246.77,246.35,246.77,12290.0,228.8343,229.1129,228.7229,229.1129,12290.0
2022-06-02 11:00:00,246.65,247.0,246.54,246.94,14448.0,229.0015,229.3264,228.8993,229.2707,14448.0
2022-06-02 11:05:00,246.92,247.05,246.59,246.73,14182.0,229.2521,229.3728,228.9458,229.0757,14182.0
2022-06-02 11:10:00,246.73,247.12,246.73,246.84,21183.0,229.0757,229.4378,229.0757,229.1779,21183.0
2022-06-02 11:15:00,246.81,247.11,246.8,246.85,11249.0,229.15,229.4285,229.1407,229.1872,11249.0
2022-06-02 11:20:00,246.88,247.1,246.77,246.84,12010.0,229.215,229.4193,229.1129,229.1779,12010.0
2022-06-02 11:25:00,246.85,247.08,246.7,246.79,15152.0,229.1872,229.4007,229.0479,229.1314,15152.0
2022-06-02 11:30:00,246.84,246.88,246.5,246.5,13009.0,229.1779,229.215,228.8622,228.8622,13009.0
2022-06-02 11:35:00,246.49,246.73,246.45,246.63,9278.0,228.8529,229.0757,228.8158,228.9829,9278.0
2022-06-02 11:40:00,246.68,247.5,246.68,247.48,9415.0,229.0293,229.7906,229.0293,229.7721,9415.0
2022-06-02 11:45:00,247.54,247.9,247.45,247.88,7146.0,229.8278,230.162,229.7442,230.1435,7146.0
2022-06-02 11:50:00,247.88,247.96,247.66,247.76,8584.0,230.1435,230.2177,229.9392,230.032,8584.0
2022-06-02 11:55:00,247.76,247.85,247.55,247.62,8768.0,230.032,230.1156,229.8371,229.9021,8768.0
2022-06-02 12:00:00,247.66,247.66,247.39,247.52,8593.0,229.9392,229.9392,229.6885,229.8092,8593.0
2022-06-02 12:05:00,247.5,247.59,247.44,247.57,9403.0,229.7906,229.8742,229.7349,229.8556,9403.0
2022-06-02 12:10:00,247.57,247.65,247.42,247.57,13173.0,229.8556,229.9299,229.7164,229.8556,13173.0
2022-06-02 12:15:00,247.58,247.58,247.43,247.43,6668.0,229.8649,229.8649,229.7257,229.7257,6668.0
2022-06-02 12:20:00,247.35,247.57,247.31,247.56,8268.0,229.6514,229.8556,229.6142,229.8463,8268.0
2022-06-02 12:25:00,247.56,247.66,247.44,247.66,8355.0,229.8463,229.9392,229.7349,229.9392,8355.0
2022-06-02 12:30:00,247.69,247.73,247.58,247.61,5022.0,229.967,230.0042,229.8649,229.8928,5022.0
2022-06-02 12:35:00,247.61,247.8,247.55,247.77,5446.0,229.8928,230.0692,229.8371,230.0413,5446.0
2022-06-02 12:40:00,247.76,247.88,247.59,247.72,6641.0,230.032,230.1435,229.8742,229.9949,6641.0
2022-06-02 12:45:00,247.74,247.74,247.59,247.62,6252.0,230.0135,230.0135,229.8742,229.9021,6252.0
2022-06-02 12:50:00,247.68,247.99,247.68,247.92,13621.0,229.9578,230.2456,229.9578,230.1806,13621.0
2022-06-02 12:55:00,247.91,247.91,247.78,247.91,5234.0,230.1713,230.1713,230.0506,230.1713,5234.0
2022-06-02 13:00:00,247.87,247.91,247.79,247.81,5020.0,230.1342,230.1713,230.0599,230.0785,5020.0
2022-06-02 13:05:00,247.8,248.03,247.7,247.87,11647.0,230.0692,230.2827,229.9763,230.1342,11647.0
2022-06-02 13:10:00,247.89,247.96,247.76,247.85,9018.0,230.1527,230.2177,230.032,230.1156,9018.0
2022-06-02 13:15:00,247.88,248.06,247.85,247.9,13407.0,230.1435,230.3106,230.1156,230.162,13407.0
2022-06-02 13:20:00,247.89,248.04,247.82,247.89,8529.0,230.1527,230.292,230.0877,230.1527,8529.0
2022-06-02 13:25:00,247.93,247.96,247.79,247.87,10674.0,230.1899,230.2177,230.0599,230.1342,10674.0
2022-06-02 13:30:00,247.87,248.27,247.86,248.27,9803.0,230.1342,230.5055,230.1249,230.5055,9803.0
2022-06-02 13:35:00,248.28,248.28,248.11,248.21,5733.0,230.5148,230.5148,230.357,230.4498,5733.0
2022-06-02 13:40:00,248.18,248.36,248.12,248.31,8011.0,230.422,230.5891,230.3663,230.5427,8011.0
2022-06-02 13:45:00,248.38,248.7,248.31,248.7,5565.0,230.6077,230.9048,230.5427,230.9048,5565.0
2022-06-02 13:50:00,248.75,248.79,248.67,248.73,6972.0,230.9512,230.9883,230.8769,230.9326,6972.0
2022-06-02 13:55:00,248.68,248.73,248.48,248.53,8496.0,230.8862,230.9326,230.7005,230.7469,8496.0
2022-06-02 14:00:00,248.53,248.74,248.39,248.74,7388.0,230.7469,230.9419,230.617,230.9419,7388.0
2022-06-02 14:05:00,248.74,248.93,248.68,248.84,11523.0,230.9419,231.1183,230.8862,231.0348,11523.0
2022-06-02 14:10:00,248.82,248.96,248.7,248.88,13147.0,231.0162,231.1462,230.9048,231.0719,13147.0
2022-06-02 14:15:00,248.81,248.9,248.7,248.73,13384.0,231.0069,231.0905,230.9048,230.9326,13384.0
2022-06-02 14:20:00,248.73,248.8,248.69,248.75,10811.0,230.9326,230.9976,230.8955,230.9512,10811.0
2022-06-02 14:25:00,248.75,248.78,248.66,248.75,11228.0,230.9512,230.9791,230.8676,230.9512,11228.0
2022-06-02 14:30:00,248.75,249.13,248.73,249.03,14408.0,230.9512,231.304,230.9326,231.2112,14408.0
2022-06-02 14:35:00,248.98,249.07,248.86,248.88,7092.0,231.1647,231.2483,231.0533,231.0719,7092.0
2022-06-02 14:40:00,248.89,249.08,248.89,249.02,6757.0,231.0812,231.2576,231.0812,231.2019,6757.0
2022-06-02 14:45:00,248.99,249.32,248.98,249.12,10769.0,231.174,231.4804,231.1647,231.2947,10769.0
2022-06-02 14:50:00,249.16,249.34,249.12,249.24,6850.0,231.3319,231.499,231.2947,231.4061,6850.0
2022-06-02 14:55:00,249.17,249.21,249.04,249.04,11622.0,231.3411,231.3783,231.2205,231.2205,11622.0
2022-06-02 15:00:00,249.06,249.47,249.05,249.39,7755.0,231.239,231.6197,231.2297,231.5454,7755.0
2022-06-02 15:05:00,249.36,249.6,249.36,249.52,8629.0,231.5176,231.7404,231.5176,231.6661,8629.0
2022-06-02 15:10:00,249.5,249.63,249.46,249.58,7933.0,231.6475,231.7682,231.6104,231.7218,7933.0
2022-06-02 15:15:00,249.59,249.67,249.45,249.64,8697.0,231.7311,231.8054,231.6011,231.7775,8697.0
2022-06-02 15:20:00,249.62,249.82,249.6,249.77,13379.0,231.759,231.9446,231.7404,231.8982,13379.0
2022-06-02 15:25:00,249.78,250.04,249.58,249.77,29997.0,231.9075,232.1489,231.7218,231.8982,29997.0
2022-06-02 15:30:00,249.81,249.89,249.71,249.89,28418.0,231.9354,232.0096,231.8425,232.0096,28418.0
2022-06-02 15:35:00,249.9,249.98,249.84,249.94,15115.0,232.0189,232.0932,231.9632,232.0561,15115.0
2022-06-02 15:40:00,249.94,250.09,249.89,250.07,17455.0,232.0561,232.1953,232.0096,232.1768,17455.0
2022-06-02 15:45:00,250.05,250.18,249.97,250.12,26702.0,232.1582,232.2789,232.0839,232.2232,26702.0
2022-06-02 15:50:00,250.03,250.26,249.94,250.06,40611.0,232.1396,232.3532,232.0561,232.1675,40611.0
2022-06-02 15:55:00,250.01,250.44,250.01,250.37,74120.0,232.121,232.5203,232.121,232.4553,74120.0
2022-06-03 09:30:00,248.43,249.94,248.33,249.59,54974.0,231.9357,233.3455,231.8424,233.0187,54974.0
2022-06-03 09:35:00,249.38,249.59,248.77,249.03,22603.0,232.8226,233.0187,232.2531,232.4959,22603.0
2022-06-03 09:40:00,249.12,249.35,248.45,248.79,17525.0,232.5799,232.7946,231.9544,232.2718,17525.0
2022-06-03 09:45:00,248.63,248.98,248.53,248.8,9795.0,232.1224,232.4492,232.0291,232.2812,9795.0
2022-06-03 09:50:00,248.88,249.1,248.55,249.1,10864.0,232.3558,232.5612,232.0477,232.5612,10864.0
2022-06-03 09:55:00,248.97,249.22,248.82,248.87,7642.0,232.4399,232.6733,232.2998,232.3465,7642.0
2022-06-03 10:00:00,248.88,249.42,248.78,249.27,12427.0,232.3558,232.86,232.2625,232.7199,12427.0
2022-06-03 10:05:00,249.27,249.73,249.13,249.64,15591.0,232.7199,233.1494,232.5892,233.0654,15591.0
2022-06-03 10:10:00,249.64,249.64,249.0,249.26,8316.0,233.0654,233.0654,232.4679,232.7106,8316.0
2022-06-03 10:15:00,249.33,249.82,249.2,249.76,8103.0,232.776,233.2334,232.6546,233.1774,8103.0
2022-06-03 10:20:00,249.65,250.12,249.55,249.85,7605.0,233.0747,233.5135,232.9814,233.2614,7605.0
2022-06-03 10:25:00,249.78,250.05,249.72,249.83,8729.0,233.1961,233.4482,233.1401,233.2428,8729.0
2022-06-03 10:30:00,249.8,249.8,249.51,249.63,8475.0,233.2148,233.2148,232.944,233.056,8475.0
2022-06-03 10:35:00,249.55,249.6,248.86,248.93,17135.0,232.9814,233.028,232.3372,232.4025,17135.0
2022-06-03 10:40:00,248.84,249.15,248.61,249.14,17537.0,232.3185,232.6079,232.1038,232.5986,17537.0
2022-06-03 10:45:00,248.99,250.0,248.86,249.25,11475.0,232.4585,233.4015,232.3372,232.7013,11475.0
2022-06-03 10:50:00,249.17,249.49,249.13,249.3,4707.0,232.6266,232.9253,232.5892,232.748,4707.0
2022-06-03 10:55:00,249.37,249.72,249.29,249.66,7329.0,232.8133,233.1401,232.7386,233.0841,7329.0
2022-06-03 11:00:00,249.66,249.75,249.19,249.19,10377.0,233.0841,233.1681,232.6453,232.6453,10377.0
2022-06-03 11:05:00,249.22,249.29,248.97,248.98,9964.0,232.6733,232.7386,232.4399,232.4492,9964.0
2022-06-03 11:10:00,249.01,249.13,248.87,249.12,5725.0,232.4772,232.5892,232.3465,232.5799,5725.0
2022-06-03 11:15:00,249.06,249.28,248.97,249.17,4614.0,232.5239,232.7293,232.4399,232.6266,4614.0
2022-06-03 11:20:00,249.16,249.22,249.05,249.16,5660.0,232.6172,232.6733,232.5146,232.6172,5660.0
2022-06-03 11:25:00,249.16,249.22,248.95,249.15,12852.0,232.6172,232.6733,232.4212,232.6079,12852.0
2022-06-03 11:30:00,249.07,249.07,248.84,249.05,5908.0,232.5332,232.5332,232.3185,232.5146,5908.0
2022-06-03 11:35:00,249.13,249.44,249.07,249.44,5299.0,232.5892,232.8787,232.5332,232.8787,5299.0
2022-06-03 11:40:00,249.5,249.53,249.3,249.37,6070.0,232.9347,232.9627,232.748,232.8133,6070.0
2022-06-03 11:45:00,249.39,249.41,249.04,249.11,11859.0,232.832,232.8507,232.5052,232.5706,11859.0
2022-06-03 11:50:00,249.13,249.2,249.0,249.06,12241.0,232.5892,232.6546,232.4679,232.5239,12241.0
2022-06-03 11:55:00,249.01,249.4,248.94,249.3,4505.0,232.4772,232.8413,232.4119,232.748,4505.0
2022-06-03 12:00:00,249.45,249.47,249.31,249.35,8281.0,232.888,232.9067,232.7573,232.7946,8281.0
2022-06-03 12:05:00,249.39,249.42,249.18,249.18,11311.0,232.832,232.86,232.6359,232.6359,11311.0
2022-06-03 12:10:00,249.18,249.26,249.07,249.2,2949.0,232.6359,232.7106,232.5332,232.6546,2949.0
2022-06-03 12:15:00,249.27,249.39,249.01,249.03,6434.0,232.7199,232.832,232.4772,232.4959,6434.0
2022-06-03 12:20:00,249.0,249.32,248.82,249.18,6437.0,232.4679,232.7666,232.2998,232.6359,6437.0
2022-06-03 12:25:00,249.19,249.32,248.95,249.12,7228.0,232.6453,232.7666,232.4212,232.5799,7228.0
2022-06-03 12:30:00,249.13,249.22,248.95,249.19,3916.0,232.5892,232.6733,232.4212,232.6453,3916.0
2022-06-03 12:35:00,249.21,249.64,249.18,249.64,5672.0,232.6639,233.0654,232.6359,233.0654,5672.0
2022-06-03 12:40:00,249.67,249.67,249.32,249.36,3916.0,233.0934,233.0934,232.7666,232.804,3916.0
2022-06-03 12:45:00,249.4,249.43,249.1,249.38,4633.0,232.8413,232.8693,232.5612,232.8226,4633.0
2022-06-03 12:50:00,249.41,249.5,249.1,249.5,11166.0,232.8507,232.9347,232.5612,232.9347,11166.0
2022-06-03 12:55:00,249.49,249.81,249.43,249.81,5503.0,232.9253,233.2241,232.8693,233.2241,5503.0
2022-06-03 13:00:00,249.81,250.08,249.71,250.05,6029.0,233.2241,233.4762,233.1307,233.4482,6029.0
2022-06-03 13:05:00,250.11,250.27,249.96,249.96,6325.0,233.5042,233.6536,233.3641,233.3641,6325.0
2022-06-03 13:10:00,249.93,249.98,249.78,249.78,9515.0,233.3361,233.3828,233.1961,233.1961,9515.0
2022-06-03 13:15:00,249.71,249.71,248.91,248.93,4936.0,233.1307,233.1307,232.3838,232.4025,4936.0
2022-06-03 13:20:00,248.88,249.26,248.78,249.26,5245.0,232.3558,232.7106,232.2625,232.7106,5245.0
2022-06-03 13:25:00,249.28,249.38,249.24,249.27,4294.0,232.7293,232.8226,232.6919,232.7199,4294.0
2022-06-03 13:30:00,249.26,249.26,249.07,249.24,4091.0,232.7106,232.7106,232.5332,232.6919,4091.0
2022-06-03 13:35:00,249.29,249.33,249.18,249.3,5173.0,232.7386,232.776,232.6359,232.748,5173.0
2022-06-03 13:40:00,249.21,249.26,248.9,249.03,7077.0,232.6639,232.7106,232.3745,232.4959,7077.0
2022-06-03 13:45:00,248.97,249.26,248.89,249.18,6082.0,232.4399,232.7106,232.3652,232.6359,6082.0
2022-06-03 13:50:00,249.22,249.31,249.14,249.15,5479.0,232.6733,232.7573,232.5986,232.6079,5479.0
2022-06-03 13:55:00,249.1,249.28,249.04,249.16,3589.0,232.5612,232.7293,232.5052,232.6172,3589.0
2022-06-03 14:00:00,249.23,249.23,248.81,248.98,3714.0,232.6826,232.6826,232.2905,232.4492,3714.0
2022-06-03 14:05:00,249.07,249.28,248.99,249.15,8773.0,232.5332,232.7293,232.4585,232.6079,8773.0
2022-06-03 14:10:00,249.17,249.31,249.15,249.26,3337.0,232.6266,232.7573,232.6079,232.7106,3337.0
2022-06-03 14:15:00,249.35,249.37,249.16,249.36,5592.0,232.7946,232.8133,232.6172,232.804,5592.0
2022-06-03 14:20:00,249.36,249.36,249.16,249.2,4177.0,232.804,232.804,232.6172,232.6546,4177.0
2022-06-03 14:25:00,249.22,249.48,249.18,249.46,4904.0,232.6733,232.916,232.6359,232.8973,4904.0
2022-06-03 14:30:00,249.47,249.47,249.22,249.27,9273.0,232.9067,232.9067,232.6733,232.7199,9273.0
2022-06-03 14:35:00,249.33,249.33,248.87,248.9,5050.0,232.776,232.776,232.3465,232.3745,5050.0
2022-06-03 14:40:00,248.85,249.12,248.82,249.1,4510.0,232.3278,232.5799,232.2998,232.5612,4510.0
2022-06-03 14:45:00,249.07,249.35,249.01,249.34,3493.0,232.5332,232.7946,232.4772,232.7853,3493.0
2022-06-03 14:50:00,249.32,249.35,249.18,249.27,5281.0,232.7666,232.7946,232.6359,232.7199,5281.0
2022-06-03 14:55:00,249.27,249.37,249.16,249.37,5230.0,232.7199,232.8133,232.6172,232.8133,5230.0
2022-06-03 15:00:00,249.38,249.47,249.15,249.35,9231.0,232.8226,232.9067,232.6079,232.7946,9231.0
2022-06-03 15:05:00,249.36,249.36,248.84,248.93,9845.0,232.804,232.804,232.3185,232.4025,9845.0
2022-06-03 15:10:00,248.98,249.01,248.59,248.66,10984.0,232.4492,232.4772,232.0851,232.1504,10984.0
2022-06-03 15:15:00,248.66,248.68,248.42,248.55,6617.0,232.1504,232.1691,231.9264,232.0477,6617.0
2022-06-03 15:20:00,248.57,248.61,248.43,248.54,4809.0,232.0664,232.1038,231.9357,232.0384,4809.0
2022-06-03 15:25:00,248.46,248.98,248.45,248.98,6396.0,231.9637,232.4492,231.9544,232.4492,6396.0
2022-06-03 15:30:00,248.95,248.95,248.72,248.81,8163.0,232.4212,232.4212,232.2065,232.2905,8163.0
2022-06-03 15:35:00,248.81,248.99,248.62,248.78,10452.0,232.2905,232.4585,232.1131,232.2625,10452.0
2022-06-03 15:40:00,248.82,249.0,248.73,248.84,24336.0,232.2998,232.4679,232.2158,232.3185,24336.0
2022-06-03 15:45:00,248.82,248.94,248.58,248.82,19572.0,232.2998,232.4119,232.0758,232.2998,19572.0
2022-06-03 15:50:00,248.86,249.19,248.69,249.14,28840.0,232.3372,232.6453,232.1785,232.5986,28840.0
2022-06-03 15:55:00,249.2,249.27,248.17,248.36,163027.0,232.6546,232.7199,231.693,231.8704,163027.0
2022-06-06 09:30:00,249.08,249.26,248.07,248.81,37844.0,232.5426,232.7106,231.5996,232.2905,37844.0
2022-06-06 09:35:00,248.8,248.88,247.97,248.61,21702.0,232.2812,232.3558,231.5063,232.1038,21702.0
2022-06-06 09:40:00,248.6,249.37,248.6,248.69,18077.0,232.0944,232.8133,232.0944,232.1785,18077.0
2022-06-06 09:45:00,248.66,249.01,248.43,248.58,21295.0,232.1504,232.4772,231.9357,232.0758,21295.0
2022-06-06 09:50:00,248.53,248.82,248.4,248.8,12532.0,232.0291,232.2998,231.9077,232.2812,12532.0
2022-06-06 09:55:00,248.79,249.53,248.77,249.38,14248.0,232.2718,232.9627,232.2531,232.8226,14248.0
2022-06-06 10:00:00,249.43,249.48,249.14,249.16,10270.0,232.8693,232.916,232.5986,232.6172,10270.0
2022-06-06 10:05:00,249.13,249.39,248.84,249.29,16834.0,232.5892,232.832,232.3185,232.7386,16834.0
2022-06-06 10:10:00,249.32,249.32,248.65,248.66,8443.0,232.7666,232.7666,232.1411,232.1504,8443.0
2022-06-06 10:15:00,248.75,248.83,248.53,248.53,10044.0,232.2345,232.3092,232.0291,232.0291,10044.0
2022-06-06 10:20:00,248.4,248.87,248.4,248.69,9335.0,231.9077,232.3465,231.9077,232.1785,9335.0
2022-06-06 10:25:00,248.7,248.98,248.57,248.73,7333.0,232.1878,232.4492,232.0664,232.2158,7333.0
2022-06-06 10:30:00,248.69,248.71,248.41,248.44,8827.0,232.1785,232.1971,231.917,231.9451,8827.0
2022-06-06 10:35:00,248.44,248.6,248.1,248.16,8008.0,231.9451,232.0944,231.6276,231.6836,8008.0
2022-06-06 10:40:00,248.19,248.46,248.15,248.35,12542.0,231.7117,231.9637,231.6743,231.861,12542.0
2022-06-06 10:45:00,248.38,248.66,248.37,248.63,5845.0,231.889,232.1504,231.8797,232.1224,5845.0
2022-06-06 10:50:00,248.61,248.76,248.53,248.6,7249.0,232.1038,232.2438,232.0291,232.0944,7249.0
2022-06-06 10:55:00,248.64,248.83,248.49,248.77,4695.0,232.1318,232.3092,231.9917,232.2531,4695.0
2022-06-06 11:00:00,248.75,248.92,248.64,248.71,5733.0,232.2345,232.3932,232.1318,232.1971,5733.0
2022-06-06 11:05:00,248.8,248.96,248.8,248.96,5235.0,232.2812,232.4305,232.2812,232.4305,5235.0
2022-06-06 11:10:00,248.91,248.91,248.33,248.48,6486.0,232.3838,232.3838,231.8424,231.9824,6486.0
2022-06-06 11:15:00,248.48,248.54,247.77,247.77,18961.0,231.9824,232.0384,231.3195,231.3195,18961.0
2022-06-06 11:20:00,247.7,247.79,247.54,247.72,8978.0,231.2542,231.3382,231.1048,231.2729,8978.0
2022-06-06 11:25:00,247.67,247.8,247.43,247.69,11664.0,231.2262,231.3475,231.0021,231.2448,11664.0
2022-06-06 11:30:00,247.68,247.82,247.52,247.79,11022.0,231.2355,231.3662,231.0861,231.3382,11022.0
2022-06-06 11:35:00,247.81,247.81,247.33,247.43,14344.0,231.3569,231.3569,230.9088,231.0021,14344.0
2022-06-06 11:40:00,247.4,247.71,247.36,247.69,4675.0,230.9741,231.2635,230.9368,231.2448,4675.0
2022-06-06 11:45:00,247.69,247.76,247.62,247.67,5923.0,231.2448,231.3102,231.1795,231.2262,5923.0
2022-06-06 11:50:00,247.64,247.99,247.61,247.96,12128.0,231.1982,231.5249,231.1702,231.4969,12128.0
2022-06-06 11:55:00,248.01,248.12,247.95,247.96,6064.0,231.5436,231.6463,231.4876,231.4969,6064.0
2022-06-06 12:00:00,247.92,248.11,247.77,247.83,11277.0,231.4596,231.637,231.3195,231.3756,11277.0
2022-06-06 12:05:00,247.91,248.04,247.79,247.91,7819.0,231.4502,231.5716,231.3382,231.4502,7819.0
2022-06-06 12:10:00,247.78,247.92,247.64,247.88,4944.0,231.3289,231.4596,231.1982,231.4222,4944.0
2022-06-06 12:15:00,247.85,247.95,247.81,247.88,3664.0,231.3942,231.4876,231.3569,231.4222,3664.0
2022-06-06 12:20:00,247.92,248.04,247.76,247.91,8637.0,231.4596,231.5716,231.3102,231.4502,8637.0
2022-06-06 12:25:00,247.91,247.97,247.69,247.69,5753.0,231.4502,231.5063,231.2448,231.2448,5753.0
2022-06-06 12:30:00,247.57,247.91,247.5,247.88,6842.0,231.1328,231.4502,231.0675,231.4222,6842.0
2022-06-06 12:35:00,247.87,247.87,247.72,247.81,3221.0,231.4129,231.4129,231.2729,231.3569,3221.0
2022-06-06 12:40:00,247.81,247.96,247.79,247.85,2152.0,231.3569,231.4969,231.3382,231.3942,2152.0
2022-06-06 12:45:00,247.9,248.03,247.84,247.9,5004.0,231.4409,231.5623,231.3849,231.4409,5004.0
2022-06-06 12:50:00,247.84,247.89,247.69,247.88,4112.0,231.3849,231.4316,231.2448,231.4222,4112.0
2022-06-06 12:55:00,247.89,248.04,247.83,248.02,5202.0,231.4316,231.5716,231.3756,231.5529,5202.0
2022-06-06 13:00:00,247.93,247.95,247.77,247.85,5065.0,231.4689,231.4876,231.3195,231.3942,5065.0
2022-06-06 13:05:00,247.86,248.06,247.86,248.05,4222.0,231.4036,231.5903,231.4036,231.5809,4222.0
2022-06-06 13:10:00,247.98,247.98,247.86,247.86,4544.0,231.5156,231.5156,231.4036,231.4036,4544.0
2022-06-06 13:15:00,247.79,247.91,247.63,247.79,4294.0,231.3382,231.4502,231.1888,231.3382,4294.0
2022-06-06 13:20:00,247.75,248.03,247.68,247.91,5537.0,231.3009,231.5623,231.2355,231.4502,5537.0
2022-06-06 13:25:00,247.91,247.98,247.75,247.84,3455.0,231.4502,231.5156,231.3009,231.3849,3455.0
2022-06-06 13:30:00,247.84,247.95,247.78,247.95,6307.0,231.3849,231.4876,231.3289,231.4876,6307.0
2022-06-06 13:35:00,247.93,248.28,247.93,248.22,7259.0,231.4689,231.7957,231.4689,231.7397,7259.0
2022-06-06 13:40:00,248.25,248.59,248.25,248.38,6509.0,231.7677,232.0851,231.7677,231.889,6509.0
2022-06-06 13:45:00,248.28,248.29,248.17,248.27,6338.0,231.7957,231.805,231.693,231.7863,6338.0
2022-06-06 13:50:00,248.23,248.37,248.17,248.19,6030.0,231.749,231.8797,231.693,231.7117,6030.0
2022-06-06 13:55:00,248.21,248.29,248.15,248.29,3981.0,231.7303,231.805,231.6743,231.805,3981.0
2022-06-06 14:00:00,248.35,248.35,248.19,248.28,6419.0,231.861,231.861,231.7117,231.7957,6419.0
2022-06-06 14:05:00,248.34,248.44,248.18,248.21,4266.0,231.8517,231.9451,231.7023,231.7303,4266.0
2022-06-06 14:10:00,248.21,248.21,248.04,248.05,6211.0,231.7303,231.7303,231.5716,231.5809,6211.0
2022-06-06 14:15:00,248.01,248.06,247.84,247.94,6258.0,231.5436,231.5903,231.3849,231.4782,6258.0
2022-06-06 14:20:00,247.92,247.92,247.52,247.6,5121.0,231.4596,231.4596,231.0861,231.1608,5121.0
2022-06-06 14:25:00,247.6,247.6,247.4,247.44,7499.0,231.1608,231.1608,230.9741,231.0114,7499.0
2022-06-06 14:30:00,247.4,247.58,247.4,247.58,6233.0,230.9741,231.1422,230.9741,231.1422,6233.0
2022-06-06 14:35:00,247.63,247.68,247.5,247.62,7139.0,231.1888,231.2355,231.0675,231.1795,7139.0
2022-06-06 14:40:00,247.65,247.9,247.61,247.88,5618.0,231.2075,231.4409,231.1702,231.4222,5618.0
2022-06-06 14:45:00,247.95,247.99,247.89,247.92,4133.0,231.4876,231.5249,231.4316,231.4596,4133.0
2022-06-06 14:50:00,247.85,247.87,247.54,247.8,8383.0,231.3942,231.4129,231.1048,231.3475,8383.0
2022-06-06 14:55:00,247.83,247.94,247.71,247.83,10361.0,231.3756,231.4782,231.2635,231.3756,10361.0
2022-06-06 15:00:00,247.82,248.09,247.81,247.93,5103.0,231.3662,231.6183,231.3569,231.4689,5103.0
2022-06-06 15:05:00,247.99,247.99,247.73,247.75,5010.0,231.5249,231.5249,231.2822,231.3009,5010.0
2022-06-06 15:10:00,247.68,247.82,247.58,247.74,5975.0,231.2355,231.3662,231.1422,231.2915,5975.0
2022-06-06 15:15:00,247.73,247.85,247.65,247.65,9059.0,231.2822,231.3942,231.2075,231.2075,9059.0
2022-06-06 15:20:00,247.6,247.79,247.46,247.62,7609.0,231.1608,231.3382,231.0301,231.1795,7609.0
2022-06-06 15:25:00,247.62,247.7,247.52,247.62,9041.0,231.1795,231.2542,231.0861,231.1795,9041.0
2022-06-06 15:30:00,247.57,247.81,247.55,247.66,8278.0,231.1328,231.3569,231.1141,231.2168,8278.0
2022-06-06 15:35:00,247.66,247.69,247.45,247.57,14993.0,231.2168,231.2448,231.0208,231.1328,14993.0
2022-06-06 15:40:00,247.54,247.93,247.43,247.93,9940.0,231.1048,231.4689,231.0021,231.4689,9940.0
2022-06-06 15:45:00,247.91,247.94,247.55,247.76,20503.0,231.4502,231.4782,231.1141,231.3102,20503.0
2022-06-06 15:50:00,247.89,248.34,247.79,248.31,33126.0,231.4316,231.8517,231.3382,231.8237,33126.0
2022-06-06 15:55:00,248.31,248.38,247.98,248.06,60324.0,231.8237,231.889,231.5156,231.5903,60324.0
2022-06-07 09:30:00,246.0,247.75,245.53,247.25,65229.0,229.6671,231.3009,229.2283,230.8341,65229.0
2022-06-07 09:35:00,247.12,247.43,246.41,246.51,10430.0,230.7127,231.0021,230.0498,230.1432,10430.0
2022-06-07 09:40:00,246.48,246.55,246.02,246.28,9685.0,230.1152,230.1805,229.6857,229.9285,9685.0
2022-06-07 09:45:00,246.33,246.8,246.33,246.47,11269.0,229.9751,230.4139,229.9751,230.1058,11269.0
2022-06-07 09:50:00,246.46,246.99,246.25,246.99,15735.0,230.0965,230.5913,229.9005,230.5913,15735.0
2022-06-07 09:55:00,247.13,247.13,246.26,246.26,12120.0,230.722,230.722,229.9098,229.9098,12120.0
2022-06-07 10:00:00,246.31,246.84,246.22,246.82,8153.0,229.9565,230.4513,229.8724,230.4326,8153.0
2022-06-07 10:05:00,246.87,246.99,246.59,246.7,5443.0,230.4793,230.5913,230.2179,230.3206,5443.0
2022-06-07 10:10:00,246.72,246.78,246.15,246.3,5813.0,230.3393,230.3953,229.8071,229.9471,5813.0
2022-06-07 10:15:00,246.45,246.45,246.13,246.41,5346.0,230.0872,230.0872,229.7884,230.0498,5346.0
2022-06-07 10:20:00,246.46,246.69,246.31,246.34,11974.0,230.0965,230.3112,229.9565,229.9845,11974.0
2022-06-07 10:25:00,246.32,247.08,246.3,246.96,9821.0,229.9658,230.6753,229.9471,230.5633,9821.0
2022-06-07 10:30:00,246.99,247.75,246.98,247.69,8616.0,230.5913,231.3009,230.582,231.2448,8616.0
2022-06-07 10:35:00,247.63,247.95,247.53,247.69,5229.0,231.1888,231.4876,231.0955,231.2448,5229.0
2022-06-07 10:40:00,247.66,247.66,247.43,247.48,10214.0,231.2168,231.2168,231.0021,231.0488,10214.0
2022-06-07 10:45:00,247.53,247.91,247.4,247.7,11410.0,231.0955,231.4502,230.9741,231.2542,11410.0
2022-06-07 10:50:00,247.77,247.88,247.7,247.88,5150.0,231.3195,231.4222,231.2542,231.4222,5150.0
2022-06-07 10:55:00,247.8,247.83,247.53,247.72,6961.0,231.3475,231.3756,231.0955,231.2729,6961.0
2022-06-07 11:00:00,247.74,247.76,247.59,247.59,6348.0,231.2915,231.3102,231.1515,231.1515,6348.0
2022-06-07 11:05:00,247.53,247.71,247.48,247.68,3770.0,231.0955,231.2635,231.0488,231.2355,3770.0
2022-06-07 11:10:00,247.74,247.96,247.6,247.95,5155.0,231.2915,231.4969,231.1608,231.4876,5155.0
2022-06-07 11:15:00,247.95,248.02,247.76,247.78,5916.0,231.4876,231.5529,231.3102,231.3289,5916.0
2022-06-07 11:20:00,247.72,247.76,247.47,247.5,6112.0,231.2729,231.3102,231.0395,231.0675,6112.0
2022-06-07 11:25:00,247.38,247.51,247.27,247.32,9112.0,230.9554,231.0768,230.8527,230.8994,9112.0
2022-06-07 11:30:00,247.39,247.62,247.21,247.44,6134.0,230.9648,231.1795,230.7967,231.0114,6134.0
2022-06-07 11:35:00,247.49,247.55,247.38,247.53,2757.0,231.0581,231.1141,230.9554,231.0955,2757.0
2022-06-07 11:40:00,247.57,247.61,247.5,247.58,2102.0,231.1328,231.1702,231.0675,231.1422,2102.0
2022-06-07 11:45:00,247.61,247.66,247.49,247.54,16757.0,231.1702,231.2168,231.0581,231.1048,16757.0
2022-06-07 11:50:00,247.66,247.81,247.34,247.35,17094.0,231.2168,231.3569,230.9181,230.9274,17094.0
2022-06-07 11:55:00,247.35,247.41,247.26,247.31,10319.0,230.9274,230.9834,230.8434,230.8901,10319.0
2022-06-07 12:00:00,247.34,247.36,247.23,247.27,7302.0,230.9181,230.9368,230.8154,230.8527,7302.0
2022-06-07 12:05:00,247.19,247.21,247.07,247.16,5457.0,230.778,230.7967,230.666,230.75,5457.0
2022-06-07 12:10:00,247.17,247.24,247.06,247.11,2479.0,230.7594,230.8247,230.6567,230.7034,2479.0
2022-06-07 12:15:00,247.12,247.16,246.9,246.9,4598.0,230.7127,230.75,230.5073,230.5073,4598.0
2022-06-07 12:20:00,246.89,246.99,246.84,246.99,3132.0,230.498,230.5913,230.4513,230.5913,3132.0
2022-06-07 12:25:00,246.97,247.1,246.93,247.02,4440.0,230.5727,230.694,230.5353,230.6193,4440.0
2022-06-07 12:30:00,247.02,247.31,247.02,247.31,3434.0,230.6193,230.8901,230.6193,230.8901,3434.0
2022-06-07 12:35:00,247.26,247.51,247.23,247.5,3170.0,230.8434,231.0768,230.8154,231.0675,3170.0
2022-06-07 12:40:00,247.54,247.74,247.53,247.68,3359.0,231.1048,231.2915,231.0955,231.2355,3359.0
2022-06-07 12:45:00,247.74,247.87,247.73,247.86,7537.0,231.2915,231.4129,231.2822,231.4036,7537.0
2022-06-07 12:50:00,247.79,247.87,247.73,247.74,2953.0,231.3382,231.4129,231.2822,231.2915,2953.0
2022-06-07 12:55:00,247.74,247.77,247.51,247.51,10947.0,231.2915,231.3195,231.0768,231.0768,10947.0
2022-06-07 13:00:00,247.54,247.66,247.38,247.66,5296.0,231.1048,231.2168,230.9554,231.2168,5296.0
2022-06-07 13:05:00,247.71,247.96,247.6,247.9,2385.0,231.2635,231.4969,231.1608,231.4409,2385.0
2022-06-07 13:10:00,247.97,248.04,247.87,247.99,4767.0,231.5063,231.5716,231.4129,231.5249,4767.0
2022-06-07 13:15:00,248.03,248.2,248.0,248.16,3585.0,231.5623,231.721,231.5343,231.6836,3585.0
2022-06-07 13:20:00,248.15,248.27,248.13,248.16,2755.0,231.6743,231.7863,231.6556,231.6836,2755.0
2022-06-07 13:25:00,248.16,248.28,248.16,248.28,4089.0,231.6836,231.7957,231.6836,231.7957,4089.0
2022-06-07 13:30:00,248.3,248.36,248.09,248.09,4383.0,231.8143,231.8704,231.6183,231.6183,4383.0
2022-06-07 13:35:00,248.1,248.12,247.95,248.01,3014.0,231.6276,231.6463,231.4876,231.5436,3014.0
2022-06-07 13:40:00,248.0,248.01,247.76,247.88,6618.0,231.5343,231.5436,231.3102,231.4222,6618.0
2022-06-07 13:45:00,247.89,247.97,247.83,247.83,5459.0,231.4316,231.5063,231.3756,231.3756,5459.0
2022-06-07 13:50:00,247.87,248.05,247.82,247.82,5038.0,231.4129,231.5809,231.3662,231.3662,5038.0
2022-06-07 13:55:00,247.89,247.93,247.75,247.85,3115.0,231.4316,231.4689,231.3009,231.3942,3115.0
2022-06-07 14:00:00,247.8,248.02,247.8,248.0,2574.0,231.3475,231.5529,231.3475,231.5343,2574.0
2022-06-07 14:05:00,248.03,248.3,247.96,248.3,4070.0,231.5623,231.8143,231.4969,231.8143,4070.0
2022-06-07 14:10:00,248.31,248.66,248.3,248.66,4283.0,231.8237,232.1504,231.8143,232.1504,4283.0
2022-06-07 14:15:00,248.68,248.75,248.45,248.46,4254.0,232.1691,232.2345,231.9544,231.9637,4254.0
2022-06-07 14:20:00,248.44,248.47,248.27,248.27,5032.0,231.9451,231.9731,231.7863,231.7863,5032.0
2022-06-07 14:25:00,248.25,248.37,248.18,248.36,8182.0,231.7677,231.8797,231.7023,231.8704,8182.0
2022-06-07 14:30:00,248.34,248.63,248.34,248.59,4326.0,231.8517,232.1224,231.8517,232.0851,4326.0
2022-06-07 14:35:00,248.62,248.62,248.48,248.53,4392.0,232.1131,232.1131,231.9824,232.0291,4392.0
2022-06-07 14:40:00,248.55,248.57,248.32,248.32,6933.0,232.0477,232.0664,231.833,231.833,6933.0
2022-06-07 14:45:00,248.35,248.36,248.08,248.08,4068.0,231.861,231.8704,231.609,231.609,4068.0
2022-06-07 14:50:00,248.08,248.3,248.04,248.29,5359.0,231.609,231.8143,231.5716,231.805,5359.0
2022-06-07 14:55:00,248.26,248.58,248.21,248.58,3018.0,231.777,232.0758,231.7303,232.0758,3018.0
2022-06-07 15:00:00,248.58,248.75,248.56,248.71,3860.0,232.0758,232.2345,232.0571,232.1971,3860.0
2022-06-07 15:05:00,248.68,248.68,248.6,248.61,3801.0,232.1691,232.1691,232.0944,232.1038,3801.0
2022-06-07 15:10:00,248.63,248.68,248.49,248.63,7434.0,232.1224,232.1691,231.9917,232.1224,7434.0
2022-06-07 15:15:00,248.63,248.79,248.62,248.75,6356.0,232.1224,232.2718,232.1131,232.2345,6356.0
2022-06-07 15:20:00,248.76,249.04,248.76,248.98,9402.0,232.2438,232.5052,232.2438,232.4492,9402.0
2022-06-07 15:25:00,248.96,249.21,248.93,249.15,12207.0,232.4305,232.6639,232.4025,232.6079,12207.0
2022-06-07 15:30:00,249.12,249.38,249.05,249.32,22373.0,232.5799,232.8226,232.5146,232.7666,22373.0
2022-06-07 15:35:00,249.32,249.61,249.31,249.51,14146.0,232.7666,233.0374,232.7573,232.944,14146.0
2022-06-07 15:40:00,249.56,249.65,249.48,249.61,15777.0,232.9907,233.0747,232.916,233.0374,15777.0
2022-06-07 15:45:00,249.6,249.73,249.49,249.7,16616.0,233.028,233.1494,232.9253,233.1214,16616.0
2022-06-07 15:50:00,249.69,249.79,249.3,249.32,31893.0,233.1121,233.2054,232.748,232.7666,31893.0
2022-06-07 15:55:00,249.34,249.4,248.67,248.95,136043.0,232.7853,232.8413,232.1598,232.4212,136043.0
2022-06-08 09:30:00,247.9,248.48,246.63,247.27,55280.0,231.4409,231.9824,230.2552,230.8527,55280.0
2022-06-08 09:35:00,247.36,247.46,246.33,246.82,10910.0,230.9368,231.0301,229.9751,230.4326,10910.0
2022-06-08 09:40:00,246.37,247.03,246.37,246.99,7475.0,230.0125,230.6287,230.0125,230.5913,7475.0
2022-06-08 09:45:00,247.07,247.22,246.5,247.2,9027.0,230.666,230.8061,230.1339,230.7874,9027.0
2022-06-08 09:50:00,247.23,247.6,247.06,247.21,9066.0,230.8154,231.1608,230.6567,230.7967,9066.0
2022-06-08 09:55:00,247.2,247.2,246.59,247.0,7229.0,230.7874,230.7874,230.2179,230.6007,7229.0
2022-06-08 10:00:00,247.08,247.16,246.83,247.09,7083.0,230.6753,230.75,230.4419,230.6847,7083.0
2022-06-08 10:05:00,247.01,247.23,246.67,246.72,6659.0,230.61,230.8154,230.2926,230.3393,6659.0
2022-06-08 10:10:00,246.77,246.77,246.2,246.25,8962.0,230.3859,230.3859,229.8538,229.9005,8962.0
2022-06-08 10:15:00,246.19,246.4,245.95,246.37,6921.0,229.8444,230.0405,229.6204,230.0125,6921.0
2022-06-08 10:20:00,246.42,246.97,246.42,246.44,8958.0,230.0592,230.5727,230.0592,230.0778,8958.0
2022-06-08 10:25:00,246.44,246.46,246.18,246.18,8785.0,230.0778,230.0965,229.8351,229.8351,8785.0
2022-06-08 10:30:00,246.18,246.23,246.0,246.06,16240.0,229.8351,229.8818,229.6671,229.7231,16240.0
2022-06-08 10:35:00,246.02,246.46,246.02,246.46,7458.0,229.6857,230.0965,229.6857,230.0965,7458.0
2022-06-08 10:40:00,246.44,246.44,246.2,246.34,8511.0,230.0778,230.0778,229.8538,229.9845,8511.0
2022-06-08 10:45:00,246.28,246.44,246.28,246.38,3138.0,229.9285,230.0778,229.9285,230.0218,3138.0
2022-06-08 10:50:00,246.39,246.55,246.22,246.5,7522.0,230.0312,230.1805,229.8724,230.1339,7522.0
2022-06-08 10:55:00,246.46,246.48,246.07,246.18,4756.0,230.0965,230.1152,229.7324,229.8351,4756.0
2022-06-08 11:00:00,246.18,246.32,246.03,246.26,11104.0,229.8351,229.9658,229.6951,229.9098,11104.0
2022-06-08 11:05:00,246.25,246.37,246.13,246.22,7833.0,229.9005,230.0125,229.7884,229.8724,7833.0
2022-06-08 11:10:00,246.22,246.49,246.22,246.49,4760.0,229.8724,230.1245,229.8724,230.1245,4760.0
2022-06-08 11:15:00,246.5,247.06,246.46,247.0,6276.0,230.1339,230.6567,230.0965,230.6007,6276.0
2022-06-08 11:20:00,247.02,247.15,246.96,246.99,4821.0,230.6193,230.7407,230.5633,230.5913,4821.0
2022-06-08 11:25:00,246.94,246.94,246.64,246.74,5957.0,230.5446,230.5446,230.2646,230.3579,5957.0
2022-06-08 11:30:00,246.73,247.03,246.73,246.98,6368.0,230.3486,230.6287,230.3486,230.582,6368.0
2022-06-08 11:35:00,247.03,247.22,246.94,247.03,4292.0,230.6287,230.8061,230.5446,230.6287,4292.0
2022-06-08 11:40:00,247.04,247.17,246.68,246.71,7757.0,230.638,230.7594,230.3019,230.3299,7757.0
2022-06-08 11:45:00,246.83,246.92,246.67,246.82,3873.0,230.4419,230.526,230.2926,230.4326,3873.0
2022-06-08 11:50:00,246.81,246.9,246.73,246.9,5496.0,230.4233,230.5073,230.3486,230.5073,5496.0
2022-06-08 11:55:00,246.9,247.02,246.86,246.97,6383.0,230.5073,230.6193,230.47,230.5727,6383.0
2022-06-08 12:00:00,246.95,247.47,246.94,247.39,8700.0,230.554,231.0395,230.5446,230.9648,8700.0
2022-06-08 12:05:00,247.42,247.46,247.11,247.18,5515.0,230.9928,231.0301,230.7034,230.7687,5515.0
2022-06-08 12:10:00,247.23,247.41,247.22,247.31,2969.0,230.8154,230.9834,230.8061,230.8901,2969.0
2022-06-08 12:15:00,247.16,247.3,247.15,247.25,6342.0,230.75,230.8807,230.7407,230.8341,6342.0
2022-06-08 12:20:00,247.31,247.31,246.99,247.0,3524.0,230.8901,230.8901,230.5913,230.6007,3524.0
2022-06-08 12:25:00,246.99,247.0,246.68,246.94,5474.0,230.5913,230.6007,230.3019,230.5446,5474.0
2022-06-08 12:30:00,246.93,246.93,246.48,246.48,4331.0,230.5353,230.5353,230.1152,230.1152,4331.0
2022-06-08 12:35:00,246.45,246.5,246.28,246.28,4091.0,230.0872,230.1339,229.9285,229.9285,4091.0
2022-06-08 12:40:00,246.25,246.34,246.08,246.08,11244.0,229.9005,229.9845,229.7417,229.7417,11244.0
2022-06-08 12:45:00,246.06,246.25,246.0,246.2,5527.0,229.7231,229.9005,229.6671,229.8538,5527.0
2022-06-08 12:50:00,246.24,246.38,246.17,246.22,3683.0,229.8911,230.0218,229.8258,229.8724,3683.0
2022-06-08 12:55:00,246.19,246.4,246.18,246.38,4044.0,229.8444,230.0405,229.8351,230.0218,4044.0
2022-06-08 13:00:00,246.38,246.38,246.06,246.06,4164.0,230.0218,230.0218,229.7231,229.7231,4164.0
2022-06-08 13:05:00,246.04,246.15,246.03,246.14,2829.0,229.7044,229.8071,229.6951,229.7978,2829.0
2022-06-08 13:10:00,246.14,246.14,245.74,245.82,11770.0,229.7978,229.7978,229.4243,229.499,11770.0
2022-06-08 13:15:00,245.85,246.0,245.77,245.96,2448.0,229.527,229.6671,229.4523,229.6297,2448.0
2022-06-08 13:20:00,245.95,245.95,245.75,245.84,4041.0,229.6204,229.6204,229.4337,229.5177,4041.0
2022-06-08 13:25:00,245.82,245.83,245.69,245.69,4488.0,229.499,229.5083,229.3776,229.3776,4488.0
2022-06-08 13:30:00,245.67,245.69,245.38,245.5,8456.0,229.359,229.3776,229.0882,229.2003,8456.0
2022-06-08 13:35:00,245.49,245.6,245.4,245.54,11368.0,229.1909,229.2936,229.1069,229.2376,11368.0
2022-06-08 13:40:00,245.5,245.95,245.49,245.88,5978.0,229.2003,229.6204,229.1909,229.555,5978.0
2022-06-08 13:45:00,245.8,245.97,245.79,245.87,8120.0,229.4803,229.639,229.471,229.5457,8120.0
2022-06-08 13:50:00,245.89,245.91,245.63,245.63,7068.0,229.5644,229.583,229.3216,229.3216,7068.0
2022-06-08 13:55:00,245.59,245.69,245.38,245.4,5504.0,229.2843,229.3776,229.0882,229.1069,5504.0
2022-06-08 14:00:00,245.39,245.45,245.15,245.15,8028.0,229.0976,229.1536,228.8735,228.8735,8028.0
2022-06-08 14:05:00,245.18,245.26,245.03,245.1,11625.0,228.9015,228.9762,228.7615,228.8268,11625.0
2022-06-08 14:10:00,245.08,245.17,244.89,245.06,11831.0,228.8081,228.8922,228.6308,228.7895,11831.0
2022-06-08 14:15:00,245.07,245.35,245.07,245.31,5628.0,228.7988,229.0602,228.7988,229.0229,5628.0
2022-06-08 14:20:00,245.31,245.48,245.2,245.41,5944.0,229.0229,229.1816,228.9202,229.1162,5944.0
2022-06-08 14:25:00,245.35,245.38,244.9,245.09,7296.0,229.0602,229.0882,228.6401,228.8175,7296.0
2022-06-08 14:30:00,245.08,245.3,245.07,245.12,6331.0,228.8081,229.0135,228.7988,228.8455,6331.0
2022-06-08 14:35:00,245.09,245.29,245.02,245.18,5376.0,228.8175,229.0042,228.7521,228.9015,5376.0
2022-06-08 14:40:00,245.23,245.49,245.23,245.41,4771.0,228.9482,229.1909,228.9482,229.1162,4771.0
2022-06-08 14:45:00,245.41,245.62,245.4,245.52,5291.0,229.1162,229.3123,229.1069,229.2189,5291.0
2022-06-08 14:50:00,245.5,245.52,245.22,245.22,4746.0,229.2003,229.2189,228.9388,228.9388,4746.0
2022-06-08 14:55:00,245.24,245.3,245.19,245.21,4262.0,228.9575,229.0135,228.9108,228.9295,4262.0
2022-06-08 15:00:00,245.17,245.21,245.0,245.16,10827.0,228.8922,228.9295,228.7334,228.8828,10827.0
2022-06-08 15:05:00,245.13,245.22,245.06,245.18,6325.0,228.8548,228.9388,228.7895,228.9015,6325.0
2022-06-08 15:10:00,245.11,245.56,245.11,245.53,4273.0,228.8361,229.2563,228.8361,229.2283,4273.0
2022-06-08 15:15:00,245.56,245.58,245.32,245.48,7358.0,229.2563,229.2749,229.0322,229.1816,7358.0
2022-06-08 15:20:00,245.48,245.75,245.48,245.73,6358.0,229.1816,229.4337,229.1816,229.415,6358.0
2022-06-08 15:25:00,245.76,245.92,245.71,245.9,17145.0,229.443,229.5924,229.3963,229.5737,17145.0
2022-06-08 15:30:00,245.91,246.29,245.89,246.22,13347.0,229.583,229.9378,229.5644,229.8724,13347.0
2022-06-08 15:35:00,246.24,246.43,246.15,246.16,20713.0,229.8911,230.0685,229.8071,229.8164,20713.0
2022-06-08 15:40:00,246.18,246.2,245.96,246.03,17854.0,229.8351,229.8538,229.6297,229.6951,17854.0
2022-06-08 15:45:00,246.04,246.04,245.47,245.48,20786.0,229.7044,229.7044,229.1722,229.1816,20786.0
2022-06-08 15:50:00,245.52,246.2,245.49,245.61,37664.0,229.2189,229.8538,229.1909,229.3029,37664.0
2022-06-08 15:55:00,245.62,245.88,245.54,245.6,89955.0,229.3123,229.555,229.2376,229.2936,89955.0
2022-06-09 09:30:00,243.62,244.48,242.79,244.48,74478.0,227.4451,228.248,226.6702,228.248,74478.0
2022-06-09 09:35:00,244.4,244.64,243.77,244.1,21410.0,228.1733,228.3974,227.5851,227.8932,21410.0
2022-06-09 09:40:00,244.17,244.63,243.9,244.31,23190.0,227.9586,228.388,227.7065,228.0893,23190.0
2022-06-09 09:45:00,244.25,245.07,244.15,244.69,15070.0,228.0332,228.7988,227.9399,228.444,15070.0
2022-06-09 09:50:00,244.62,245.55,244.62,245.44,26350.0,228.3787,229.2469,228.3787,229.1442,26350.0
2022-06-09 09:55:00,245.42,245.72,245.15,245.46,17336.0,229.1256,229.4056,228.8735,229.1629,17336.0
2022-06-09 10:00:00,245.41,246.0,245.4,245.67,9381.0,229.1162,229.6671,229.1069,229.359,9381.0
2022-06-09 10:05:00,245.7,245.73,245.05,245.14,11052.0,229.387,229.415,228.7801,228.8642,11052.0
2022-06-09 10:10:00,245.05,245.09,243.91,244.2,9003.0,228.7801,228.8175,227.7158,227.9866,9003.0
2022-06-09 10:15:00,244.23,244.94,244.22,244.75,8457.0,228.0146,228.6774,228.0052,228.5,8457.0
2022-06-09 10:20:00,244.79,245.01,244.63,244.79,6653.0,228.5374,228.7428,228.388,228.5374,6653.0
2022-06-09 10:25:00,244.75,244.75,244.18,244.23,5856.0,228.5,228.5,227.9679,228.0146,5856.0
2022-06-09 10:30:00,244.31,244.58,244.22,244.22,7393.0,228.0893,228.3413,228.0052,228.0052,7393.0
2022-06-09 10:35:00,244.29,244.53,244.29,244.39,4466.0,228.0706,228.2947,228.0706,228.1639,4466.0
2022-06-09 10:40:00,244.35,244.37,243.92,244.05,13994.0,228.1266,228.1453,227.7252,227.8465,13994.0
2022-06-09 10:45:00,244.04,244.05,243.48,243.58,15324.0,227.8372,227.8465,227.3144,227.4077,15324.0
2022-06-09 10:50:00,243.58,243.69,243.51,243.54,7819.0,227.4077,227.5104,227.3424,227.3704,7819.0
2022-06-09 10:55:00,243.53,243.74,243.41,243.69,13602.0,227.361,227.5571,227.249,227.5104,13602.0
2022-06-09 11:00:00,243.66,243.76,243.25,243.33,10953.0,227.4824,227.5758,227.0996,227.1743,10953.0
2022-06-09 11:05:00,243.26,243.59,243.1,243.55,9446.0,227.109,227.4171,226.9596,227.3797,9446.0
2022-06-09 11:10:00,243.56,243.88,243.53,243.68,10133.0,227.3891,227.6878,227.361,227.5011,10133.0
2022-06-09 11:15:00,243.68,244.08,243.57,244.08,10413.0,227.5011,227.8745,227.3984,227.8745,10413.0
2022-06-09 11:20:00,244.05,244.52,244.05,244.44,11295.0,227.8465,228.2853,227.8465,228.2106,11295.0
2022-06-09 11:25:00,244.47,244.58,244.11,244.22,11627.0,228.2386,228.3413,227.9025,228.0052,11627.0
2022-06-09 11:30:00,244.22,244.26,243.76,243.77,5014.0,228.0052,228.0426,227.5758,227.5851,5014.0
2022-06-09 11:35:00,243.83,243.85,243.66,243.77,7177.0,227.6411,227.6598,227.4824,227.5851,7177.0
2022-06-09 11:40:00,243.86,244.4,243.86,244.31,7754.0,227.6691,228.1733,227.6691,228.0893,7754.0
2022-06-09 11:45:00,244.25,244.43,243.8,243.84,13646.0,228.0332,228.2013,227.6131,227.6505,13646.0
2022-06-09 11:50:00,243.85,243.87,243.7,243.73,4768.0,227.6598,227.6785,227.5198,227.5478,4768.0
2022-06-09 11:55:00,243.76,243.85,243.73,243.84,6535.0,227.5758,227.6598,227.5478,227.6505,6535.0
2022-06-09 12:00:00,243.82,243.93,243.8,243.92,5342.0,227.6318,227.7345,227.6131,227.7252,5342.0
2022-06-09 12:05:00,243.92,243.99,243.72,243.95,4998.0,227.7252,227.7905,227.5384,227.7532,4998.0
2022-06-09 12:10:00,243.93,243.97,243.67,243.72,8554.0,227.7345,227.7718,227.4918,227.5384,8554.0
2022-06-09 12:15:00,243.74,243.95,243.7,243.9,4222.0,227.5571,227.7532,227.5198,227.7065,4222.0
2022-06-09 12:20:00,243.94,244.14,243.94,244.09,4230.0,227.7438,227.9305,227.7438,227.8839,4230.0
2022-06-09 12:25:00,244.09,244.63,244.08,244.53,7778.0,227.8839,228.388,227.8745,228.2947,7778.0
2022-06-09 12:30:00,244.57,244.83,244.57,244.77,5004.0,228.332,228.5747,228.332,228.5187,5004.0
2022-06-09 12:35:00,244.78,244.96,244.71,244.96,7358.0,228.5281,228.6961,228.4627,228.6961,7358.0
2022-06-09 12:40:00,245.0,245.14,244.97,245.1,8152.0,228.7334,228.8642,228.7054,228.8268,8152.0
2022-06-09 12:45:00,245.1,245.16,244.85,245.04,5543.0,228.8268,228.8828,228.5934,228.7708,5543.0
2022-06-09 12:50:00,245.03,245.18,245.02,245.05,5205.0,228.7615,228.9015,228.7521,228.7801,5205.0
2022-06-09 12:55:00,245.11,245.46,244.97,245.4,9675.0,228.8361,229.1629,228.7054,229.1069,9675.0
2022-06-09 13:00:00,245.46,245.55,245.38,245.45,4925.0,229.1629,229.2469,229.0882,229.1536,4925.0
2022-06-09 13:05:00,245.48,245.57,245.39,245.39,3796.0,229.1816,229.2656,229.0976,229.0976,3796.0
2022-06-09 13:10:00,245.38,245.51,245.29,245.44,7282.0,229.0882,229.2096,229.0042,229.1442,7282.0
2022-06-09 13:15:00,245.46,245.51,245.33,245.42,5598.0,229.1629,229.2096,229.0415,229.1256,5598.0
2022-06-09 13:20:00,245.41,245.47,245.11,245.12,5738.0,229.1162,229.1722,228.8361,228.8455,5738.0
2022-06-09 13:25:00,245.05,245.09,244.85,244.88,4613.0,228.7801,228.8175,228.5934,228.6214,4613.0
2022-06-09 13:30:00,244.88,244.88,244.68,244.83,5573.0,228.6214,228.6214,228.4347,228.5747,5573.0
2022-06-09 13:35:00,244.76,244.9,244.67,244.9,3016.0,228.5094,228.6401,228.4254,228.6401,3016.0
2022-06-09 13:40:00,244.83,244.88,244.67,244.7,3938.0,228.5747,228.6214,228.4254,228.4534,3938.0
2022-06-09 13:45:00,244.74,245.11,244.74,245.03,5642.0,228.4907,228.8361,228.4907,228.7615,5642.0
2022-06-09 13:50:00,245.05,245.17,245.05,245.08,5689.0,228.7801,228.8922,228.7801,228.8081,5689.0
2022-06-09 13:55:00,245.08,245.31,245.06,245.31,4516.0,228.8081,229.0229,228.7895,229.0229,4516.0
2022-06-09 14:00:00,245.26,245.29,245.04,245.07,7969.0,228.9762,229.0042,228.7708,228.7988,7969.0
2022-06-09 14:05:00,245.08,245.25,245.0,245.12,8364.0,228.8081,228.9669,228.7334,228.8455,8364.0
2022-06-09 14:10:00,245.14,245.3,244.98,245.3,6045.0,228.8642,229.0135,228.7148,229.0135,6045.0
2022-06-09 14:15:00,245.31,245.32,245.06,245.16,6402.0,229.0229,229.0322,228.7895,228.8828,6402.0
2022-06-09 14:20:00,245.23,245.25,245.06,245.16,9294.0,228.9482,228.9669,228.7895,228.8828,9294.0
2022-06-09 14:25:00,245.19,245.36,245.09,245.25,4022.0,228.9108,229.0695,228.8175,228.9669,4022.0
2022-06-09 14:30:00,245.22,245.22,244.96,244.96,7852.0,228.9388,228.9388,228.6961,228.6961,7852.0
2022-06-09 14:35:00,244.92,244.95,244.7,244.79,6425.0,228.6588,228.6868,228.4534,228.5374,6425.0
2022-06-09 14:40:00,244.8,244.81,244.71,244.73,6070.0,228.5467,228.5561,228.4627,228.4814,6070.0
2022-06-09 14:45:00,244.77,244.88,244.62,244.65,6929.0,228.5187,228.6214,228.3787,228.4067,6929.0
2022-06-09 14:50:00,244.63,244.7,244.48,244.55,6429.0,228.388,228.4534,228.248,228.3133,6429.0
2022-06-09 14:55:00,244.52,244.57,244.2,244.29,8171.0,228.2853,228.332,227.9866,228.0706,8171.0
2022-06-09 15:00:00,244.16,244.17,243.55,243.55,8747.0,227.9492,227.9586,227.3797,227.3797,8747.0
2022-06-09 15:05:00,243.55,243.62,243.46,243.48,6852.0,227.3797,227.4451,227.2957,227.3144,6852.0
2022-06-09 15:10:00,243.55,243.58,243.42,243.47,9648.0,227.3797,227.4077,227.2584,227.305,9648.0
2022-06-09 15:15:00,243.39,243.66,243.31,243.59,9399.0,227.2303,227.4824,227.1557,227.4171,9399.0
2022-06-09 15:20:00,243.59,243.76,243.44,243.67,7012.0,227.4171,227.5758,227.277,227.4918,7012.0
2022-06-09 15:25:00,243.68,243.68,243.26,243.26,10044.0,227.5011,227.5011,227.109,227.109,10044.0
2022-06-09 15:30:00,243.25,243.5,243.2,243.3,14424.0,227.0996,227.333,227.053,227.1463,14424.0
2022-06-09 15:35:00,243.28,243.49,243.15,243.15,18426.0,227.1276,227.3237,227.0063,227.0063,18426.0
2022-06-09 15:40:00,243.16,243.16,242.67,242.77,31741.0,227.0156,227.0156,226.5581,226.6515,31741.0
2022-06-09 15:45:00,242.74,242.78,242.18,242.41,35111.0,226.6235,226.6608,226.1007,226.3154,35111.0
2022-06-09 15:50:00,242.39,242.67,242.19,242.37,56565.0,226.2967,226.5581,226.11,226.2781,56565.0
2022-06-09 15:55:00,242.41,242.5,242.03,242.07,124014.0,226.3154,226.3994,225.9606,225.998,124014.0
2022-06-10 09:30:00,239.18,239.51,238.11,238.53,72769.0,223.2999,223.608,222.3009,222.693,72769.0
2022-06-10 09:35:00,238.55,238.56,237.36,237.91,15828.0,222.7117,222.721,221.6007,222.1142,15828.0
2022-06-10 09:40:00,237.88,238.16,237.33,238.11,15097.0,222.0862,222.3476,221.5727,222.3009,15097.0
2022-06-10 09:45:00,238.45,238.96,238.01,238.37,23966.0,222.6183,223.0945,222.2075,222.5436,23966.0
2022-06-10 09:50:00,238.18,238.36,237.89,237.94,7906.0,222.3663,222.5343,222.0955,222.1422,7906.0
2022-06-10 09:55:00,237.99,238.32,237.79,237.97,13328.0,222.1889,222.497,222.0021,222.1702,13328.0
2022-06-10 10:00:00,237.98,237.98,237.33,237.53,10960.0,222.1795,222.1795,221.5727,221.7594,10960.0
2022-06-10 10:05:00,237.4,237.72,237.3,237.58,9373.0,221.638,221.9368,221.5447,221.8061,9373.0
2022-06-10 10:10:00,237.69,238.25,237.62,238.19,16039.0,221.9088,222.4316,221.8434,222.3756,16039.0
2022-06-10 10:15:00,238.11,238.13,237.16,237.54,13804.0,222.3009,222.3196,221.414,221.7687,13804.0
2022-06-10 10:20:00,237.59,237.71,237.4,237.65,7926.0,221.8154,221.9275,221.638,221.8714,7926.0
2022-06-10 10:25:00,237.61,238.01,237.55,237.95,15792.0,221.8341,222.2075,221.7781,222.1515,15792.0
2022-06-10 10:30:00,237.94,238.4,237.85,238.4,5275.0,222.1422,222.5716,222.0582,222.5716,5275.0
2022-06-10 10:35:00,238.42,238.82,238.37,238.38,7713.0,222.5903,222.9638,222.5436,222.553,7713.0
2022-06-10 10:40:00,238.4,238.69,238.2,238.69,5829.0,222.5716,222.8424,222.3849,222.8424,5829.0
2022-06-10 10:45:00,238.56,238.87,238.41,238.67,16675.0,222.721,223.0104,222.581,222.8237,16675.0
2022-06-10 10:50:00,238.71,239.19,238.65,239.11,8097.0,222.8611,223.3092,222.8051,223.2345,8097.0
2022-06-10 10:55:00,239.14,239.22,238.6,238.65,5613.0,223.2625,223.3372,222.7584,222.8051,5613.0
2022-06-10 11:00:00,238.54,238.66,238.4,238.56,13598.0,222.7024,222.8144,222.5716,222.721,13598.0
2022-06-10 11:05:00,238.59,238.6,238.14,238.35,7432.0,222.749,222.7584,222.3289,222.525,7432.0
2022-06-10 11:10:00,238.37,238.57,238.32,238.38,7392.0,222.5436,222.7304,222.497,222.553,7392.0
2022-06-10 11:15:00,238.37,238.68,238.36,238.68,6131.0,222.5436,222.8331,222.5343,222.8331,6131.0
2022-06-10 11:20:00,238.84,239.08,238.71,238.71,5850.0,222.9824,223.2065,222.8611,222.8611,5850.0
2022-06-10 11:25:00,238.66,238.67,238.4,238.4,6689.0,222.8144,222.8237,222.5716,222.5716,6689.0
2022-06-10 11:30:00,238.38,238.41,238.16,238.34,5825.0,222.553,222.581,222.3476,222.5156,5825.0
2022-06-10 11:35:00,238.34,238.34,237.84,237.85,6866.0,222.5156,222.5156,222.0488,222.0582,6866.0
2022-06-10 11:40:00,237.86,238.27,237.81,238.27,4875.0,222.0675,222.4503,222.0208,222.4503,4875.0
2022-06-10 11:45:00,238.23,238.36,237.9,237.9,5701.0,222.4129,222.5343,222.1048,222.1048,5701.0
2022-06-10 11:50:00,237.81,237.91,237.66,237.83,4660.0,222.0208,222.1142,221.8808,222.0395,4660.0
2022-06-10 11:55:00,237.82,238.2,237.73,238.15,7691.0,222.0302,222.3849,221.9461,222.3382,7691.0
2022-06-10 12:00:00,238.14,238.31,238.1,238.14,6395.0,222.3289,222.4876,222.2916,222.3289,6395.0
2022-06-10 12:05:00,238.26,238.65,238.26,238.65,11536.0,222.4409,222.8051,222.4409,222.8051,11536.0
2022-06-10 12:10:00,238.64,238.73,238.5,238.51,7789.0,222.7957,222.8797,222.665,222.6743,7789.0
2022-06-10 12:15:00,238.48,238.48,238.11,238.17,7061.0,222.6463,222.6463,222.3009,222.3569,7061.0
2022-06-10 12:20:00,238.23,238.24,238.05,238.05,5972.0,222.4129,222.4223,222.2449,222.2449,5972.0
2022-06-10 12:25:00,238.05,238.22,238.0,238.17,4393.0,222.2449,222.4036,222.1982,222.3569,4393.0
2022-06-10 12:30:00,238.29,238.31,237.91,238.0,5895.0,222.469,222.4876,222.1142,222.1982,5895.0
2022-06-10 12:35:00,238.02,238.14,237.91,238.0,5658.0,222.2169,222.3289,222.1142,222.1982,5658.0
2022-06-10 12:40:00,238.07,238.39,238.05,238.25,5241.0,222.2636,222.5623,222.2449,222.4316,5241.0
2022-06-10 12:45:00,238.28,238.35,238.07,238.21,5536.0,222.4596,222.525,222.2636,222.3943,5536.0
2022-06-10 12:50:00,238.22,238.3,238.08,238.18,5791.0,222.4036,222.4783,222.2729,222.3663,5791.0
2022-06-10 12:55:00,238.05,238.3,238.03,238.26,4215.0,222.2449,222.4783,222.2262,222.4409,4215.0
2022-06-10 13:00:00,238.34,238.36,237.96,238.08,3925.0,222.5156,222.5343,222.1609,222.2729,3925.0
2022-06-10 13:05:00,237.98,238.04,237.85,237.97,7207.0,222.1795,222.2356,222.0582,222.1702,7207.0
2022-06-10 13:10:00,238.0,238.15,237.95,238.13,10558.0,222.1982,222.3382,222.1515,222.3196,10558.0
2022-06-10 13:15:00,238.06,238.38,238.06,238.33,2693.0,222.2542,222.553,222.2542,222.5063,2693.0
2022-06-10 13:20:00,238.41,238.82,238.41,238.73,5349.0,222.581,222.9638,222.581,222.8797,5349.0
2022-06-10 13:25:00,238.7,238.89,238.66,238.89,3249.0,222.8517,223.0291,222.8144,223.0291,3249.0
2022-06-10 13:30:00,238.88,238.88,238.33,238.55,6916.0,223.0198,223.0198,222.5063,222.7117,6916.0
2022-06-10 13:35:00,238.59,238.9,238.58,238.87,7831.0,222.749,223.0385,222.7397,223.0104,7831.0
2022-06-10 13:40:00,238.83,238.83,238.61,238.68,5297.0,222.9731,222.9731,222.7677,222.8331,5297.0
2022-06-10 13:45:00,238.72,239.06,238.67,239.03,5867.0,222.8704,223.1878,222.8237,223.1598,5867.0
2022-06-10 13:50:00,239.02,239.17,238.85,238.94,10315.0,223.1505,223.2905,222.9918,223.0758,10315.0
2022-06-10 13:55:00,238.89,238.9,238.69,238.88,6033.0,223.0291,223.0385,222.8424,223.0198,6033.0
2022-06-10 14:00:00,238.96,238.96,238.67,238.75,8435.0,223.0945,223.0945,222.8237,222.8984,8435.0
2022-06-10 14:05:00,238.72,238.97,238.66,238.87,5741.0,222.8704,223.1038,222.8144,223.0104,5741.0
2022-06-10 14:10:00,238.91,238.99,238.72,238.73,10308.0,223.0478,223.1225,222.8704,222.8797,10308.0
2022-06-10 14:15:00,238.65,239.0,238.6,239.0,6505.0,222.8051,223.1318,222.7584,223.1318,6505.0
2022-06-10 14:20:00,239.01,239.18,239.01,239.06,4427.0,223.1411,223.2999,223.1411,223.1878,4427.0
2022-06-10 14:25:00,239.08,239.08,238.53,238.66,7788.0,223.2065,223.2065,222.693,222.8144,7788.0
2022-06-10 14:30:00,238.87,238.91,238.81,238.83,3810.0,223.0104,223.0478,222.9544,222.9731,3810.0
2022-06-10 14:35:00,238.78,238.87,238.69,238.73,7304.0,222.9264,223.0104,222.8424,222.8797,7304.0
2022-06-10 14:40:00,238.69,238.69,238.42,238.43,4776.0,222.8424,222.8424,222.5903,222.5997,4776.0
2022-06-10 14:45:00,238.44,238.91,238.44,238.91,3435.0,222.609,223.0478,222.609,223.0478,3435.0
2022-06-10 14:50:00,238.92,239.01,238.77,238.94,6811.0,223.0571,223.1411,222.9171,223.0758,6811.0
2022-06-10 14:55:00,238.93,239.26,238.9,239.15,3868.0,223.0665,223.3746,223.0385,223.2719,3868.0
2022-06-10 15:00:00,239.15,239.29,238.73,238.73,7052.0,223.2719,223.4026,222.8797,222.8797,7052.0
2022-06-10 15:05:00,238.71,238.71,238.34,238.47,6963.0,222.8611,222.8611,222.5156,222.637,6963.0
2022-06-10 15:10:00,238.44,238.78,238.44,238.73,6742.0,222.609,222.9264,222.609,222.8797,6742.0
2022-06-10 15:15:00,238.67,238.9,238.66,238.85,6229.0,222.8237,223.0385,222.8144,222.9918,6229.0
2022-06-10 15:20:00,238.86,238.86,238.28,238.77,8468.0,223.0011,223.0011,222.4596,222.9171,8468.0
2022-06-10 15:25:00,238.86,239.41,238.84,238.96,9099.0,223.0011,223.5146,222.9824,223.0945,9099.0
2022-06-10 15:30:00,239.02,239.08,238.71,238.79,11970.0,223.1505,223.2065,222.8611,222.9358,11970.0
2022-06-10 15:35:00,238.78,239.17,238.61,238.93,22355.0,222.9264,223.2905,222.7677,223.0665,22355.0
2022-06-10 15:40:00,238.84,239.02,238.17,238.24,21349.0,222.9824,223.1505,222.3569,222.4223,21349.0
2022-06-10 15:45:00,238.27,238.36,237.76,237.81,27184.0,222.4503,222.5343,221.9741,222.0208,27184.0
2022-06-10 15:50:00,237.79,238.27,237.71,238.07,35874.0,222.0021,222.4503,221.9275,222.2636,35874.0
2022-06-10 15:55:00,238.05,238.13,237.37,237.37,94822.0,222.2449,222.3196,221.61,221.61,94822.0
2022-06-13 09:30:00,232.79,234.67,232.68,234.38,111382.0,217.3341,219.0893,217.2314,218.8186,111382.0
2022-06-13 09:35:00,234.6,235.33,234.13,235.23,33602.0,219.0239,219.7055,218.5852,219.6121,33602.0
2022-06-13 09:40:00,235.07,235.88,234.91,235.88,37931.0,219.4627,220.219,219.3134,220.219,37931.0
2022-06-13 09:45:00,235.77,236.14,235.64,235.86,26821.0,220.1163,220.4617,219.9949,220.2003,26821.0
2022-06-13 09:50:00,235.89,236.82,235.79,236.82,23722.0,220.2283,221.0966,220.1349,221.0966,23722.0
2022-06-13 09:55:00,236.82,236.96,236.05,236.16,50819.0,221.0966,221.2273,220.3777,220.4804,50819.0
2022-06-13 10:00:00,236.09,236.19,235.12,235.14,29289.0,220.415,220.5084,219.5094,219.5281,29289.0
2022-06-13 10:05:00,235.24,235.56,235.05,235.09,26755.0,219.6215,219.9202,219.4441,219.4814,26755.0
2022-06-13 10:10:00,235.17,235.31,234.76,235.23,26972.0,219.5561,219.6868,219.1733,219.6121,26972.0
2022-06-13 10:15:00,235.19,235.36,235.03,235.2,18130.0,219.5748,219.7335,219.4254,219.5841,18130.0
2022-06-13 10:20:00,235.19,236.04,235.09,235.98,17144.0,219.5748,220.3683,219.4814,220.3123,17144.0
2022-06-13 10:25:00,236.04,236.6,236.03,236.54,27436.0,220.3683,220.8912,220.359,220.8351,27436.0
2022-06-13 10:30:00,236.53,236.68,236.14,236.66,30374.0,220.8258,220.9658,220.4617,220.9472,30374.0
2022-06-13 10:35:00,236.65,236.99,236.63,236.81,23350.0,220.9378,221.2553,220.9192,221.0872,23350.0
2022-06-13 10:40:00,236.78,236.79,236.04,236.23,20917.0,221.0592,221.0685,220.3683,220.5457,20917.0
2022-06-13 10:45:00,236.18,236.18,235.4,235.58,25396.0,220.499,220.499,219.7708,219.9389,25396.0
2022-06-13 10:50:00,235.59,236.09,235.58,236.09,19198.0,219.9482,220.415,219.9389,220.415,19198.0
2022-06-13 10:55:00,236.09,236.38,236.02,236.03,22974.0,220.415,220.6858,220.3497,220.359,22974.0
2022-06-13 11:00:00,236.0,236.19,235.63,235.74,24248.0,220.331,220.5084,219.9856,220.0883,24248.0
2022-06-13 11:05:00,235.79,235.82,235.48,235.64,15550.0,220.1349,220.1629,219.8455,219.9949,15550.0
2022-06-13 11:10:00,235.58,235.83,235.48,235.82,9913.0,219.9389,220.1723,219.8455,220.1629,9913.0
2022-06-13 11:15:00,235.87,236.55,235.84,236.5,17700.0,220.2096,220.8445,220.1816,220.7978,17700.0
2022-06-13 11:20:00,236.48,237.05,236.29,237.05,14336.0,220.7791,221.3113,220.6017,221.3113,14336.0
2022-06-13 11:25:00,237.06,237.09,236.62,236.68,17338.0,221.3206,221.3486,220.9098,220.9658,17338.0
2022-06-13 11:30:00,236.62,236.83,236.31,236.56,24074.0,220.9098,221.1059,220.6204,220.8538,24074.0
2022-06-13 11:35:00,236.59,237.74,236.59,237.64,16959.0,220.8818,221.9555,220.8818,221.8621,16959.0
2022-06-13 11:40:00,237.63,238.1,237.48,237.92,26670.0,221.8528,222.2916,221.7127,222.1235,26670.0
2022-06-13 11:45:00,237.96,237.96,237.24,237.59,10959.0,222.1609,222.1609,221.4887,221.8154,10959.0
2022-06-13 11:50:00,237.58,237.9,237.35,237.38,19323.0,221.8061,222.1048,221.5914,221.6194,19323.0
2022-06-13 11:55:00,237.34,237.77,237.29,237.77,14116.0,221.582,221.9835,221.5353,221.9835,14116.0
2022-06-13 12:00:00,237.73,238.39,237.65,238.3,34215.0,221.9461,222.5623,221.8714,222.4783,34215.0
2022-06-13 12:05:00,238.27,238.83,238.18,238.55,30562.0,222.4503,222.9731,222.3663,222.7117,30562.0
2022-06-13 12:10:00,238.58,238.92,238.48,238.77,26448.0,222.7397,223.0571,222.6463,222.9171,26448.0
2022-06-13 12:15:00,238.78,239.0,238.57,238.83,25658.0,222.9264,223.1318,222.7304,222.9731,25658.0
2022-06-13 12:20:00,238.86,239.14,238.8,238.94,27336.0,223.0011,223.2625,222.9451,223.0758,27336.0
2022-06-13 12:25:00,238.94,239.12,238.84,239.03,27398.0,223.0758,223.2438,222.9824,223.1598,27398.0
2022-06-13 12:30:00,239.0,239.4,238.71,239.22,27286.0,223.1318,223.5053,222.8611,223.3372,27286.0
2022-06-13 12:35:00,239.23,240.1,239.22,239.89,35836.0,223.3465,224.1588,223.3372,223.9627,35836.0
2022-06-13 12:40:00,239.94,239.95,239.23,239.24,42263.0,224.0094,224.0187,223.3465,223.3559,42263.0
2022-06-13 12:45:00,239.25,239.46,239.17,239.34,26963.0,223.3652,223.5613,223.2905,223.4492,26963.0
2022-06-13 12:50:00,239.37,239.54,239.31,239.31,15205.0,223.4772,223.636,223.4212,223.4212,15205.0
2022-06-13 12:55:00,239.26,239.46,238.96,239.19,34051.0,223.3746,223.5613,223.0945,223.3092,34051.0
2022-06-13 13:00:00,239.18,239.2,238.69,238.84,23284.0,223.2999,223.3185,222.8424,222.9824,23284.0
2022-06-13 13:05:00,238.84,239.14,238.78,239.1,23023.0,222.9824,223.2625,222.9264,223.2252,23023.0
2022-06-13 13:10:00,239.11,239.14,238.75,238.96,18595.0,223.2345,223.2625,222.8984,223.0945,18595.0
2022-06-13 13:15:00,238.92,239.33,238.86,239.13,33721.0,223.0571,223.4399,223.0011,223.2532,33721.0
2022-06-13 13:20:00,239.13,239.15,238.74,238.88,31281.0,223.2532,223.2719,222.8891,223.0198,31281.0
2022-06-13 13:25:00,238.91,239.06,238.64,238.99,20821.0,223.0478,223.1878,222.7957,223.1225,20821.0
2022-06-13 13:30:00,238.94,239.28,238.82,238.84,23174.0,223.0758,223.3932,222.9638,222.9824,23174.0
2022-06-13 13:35:00,238.82,239.23,238.73,239.23,23440.0,222.9638,223.3465,222.8797,223.3465,23440.0
2022-06-13 13:40:00,239.25,239.65,238.95,239.65,38278.0,223.3652,223.7387,223.0851,223.7387,38278.0
2022-06-13 13:45:00,239.66,240.04,239.52,240.03,27502.0,223.748,224.1028,223.6173,224.0934,27502.0
2022-06-13 13:50:00,240.06,240.06,239.38,239.38,24809.0,224.1214,224.1214,223.4866,223.4866,24809.0
2022-06-13 13:55:00,239.42,239.93,239.42,239.81,27992.0,223.5239,224.0001,223.5239,223.888,27992.0
2022-06-13 14:00:00,239.76,239.78,239.31,239.54,26760.0,223.8414,223.86,223.4212,223.636,26760.0
2022-06-13 14:05:00,239.58,239.65,239.26,239.26,13218.0,223.6733,223.7387,223.3746,223.3746,13218.0
2022-06-13 14:10:00,239.22,239.38,239.03,239.07,19778.0,223.3372,223.4866,223.1598,223.1972,19778.0
2022-06-13 14:15:00,239.06,239.37,239.0,239.37,17240.0,223.1878,223.4772,223.1318,223.4772,17240.0
2022-06-13 14:20:00,239.42,239.64,239.37,239.46,18859.0,223.5239,223.7293,223.4772,223.5613,18859.0
2022-06-13 14:25:00,239.43,239.79,239.42,239.49,14484.0,223.5333,223.8694,223.5239,223.5893,14484.0
2022-06-13 14:30:00,239.48,239.51,238.84,239.05,15790.0,223.5799,223.608,222.9824,223.1785,15790.0
2022-06-13 14:35:00,239.07,239.44,239.0,239.34,24390.0,223.1972,223.5426,223.1318,223.4492,24390.0
2022-06-13 14:40:00,239.28,239.58,239.08,239.27,22769.0,223.3932,223.6733,223.2065,223.3839,22769.0
2022-06-13 14:45:00,239.29,239.44,238.95,239.06,10493.0,223.4026,223.5426,223.0851,223.1878,10493.0
2022-06-13 14:50:00,239.03,239.2,238.88,239.06,22590.0,223.1598,223.3185,223.0198,223.1878,22590.0
2022-06-13 14:55:00,239.06,239.1,238.73,238.87,30279.0,223.1878,223.2252,222.8797,223.0104,30279.0
2022-06-13 15:00:00,238.8,239.2,238.7,239.1,39797.0,222.9451,223.3185,222.8517,223.2252,39797.0
2022-06-13 15:05:00,239.12,239.23,238.85,238.97,30062.0,223.2438,223.3465,222.9918,223.1038,30062.0
2022-06-13 15:10:00,238.99,239.01,238.72,238.92,33045.0,223.1225,223.1411,222.8704,223.0571,33045.0
2022-06-13 15:15:00,238.93,239.96,238.69,239.29,73612.0,223.0665,224.0281,222.8424,223.4026,73612.0
2022-06-13 15:20:00,239.18,239.44,238.85,239.05,46515.0,223.2999,223.5426,222.9918,223.1785,46515.0
2022-06-13 15:25:00,238.99,239.18,238.83,238.84,36972.0,223.1225,223.2999,222.9731,222.9824,36972.0
2022-06-13 15:30:00,238.84,238.85,238.26,238.67,72055.0,222.9824,222.9918,222.4409,222.8237,72055.0
2022-06-13 15:35:00,238.7,239.16,238.53,238.64,58415.0,222.8517,223.2812,222.693,222.7957,58415.0
2022-06-13 15:40:00,238.6,238.64,238.14,238.23,83399.0,222.7584,222.7957,222.3289,222.4129,83399.0
2022-06-13 15:45:00,238.2,238.7,238.01,238.7,56464.0,222.3849,222.8517,222.2075,222.8517,56464.0
2022-06-13 15:50:00,238.53,238.8,237.87,238.76,98308.0,222.693,222.9451,222.0768,222.9077,98308.0
2022-06-13 15:55:00,238.75,239.03,238.25,238.58,234243.0,222.8984,223.1598,222.4316,222.7397,234243.0
2022-06-14 09:30:00,239.96,241.09,239.51,241.06,81895.0,224.0281,225.083,223.608,225.055,81895.0
2022-06-14 09:35:00,241.03,242.58,240.79,241.74,31624.0,225.027,226.4741,224.803,225.6899,31624.0
2022-06-14 09:40:00,241.66,241.8,240.79,240.81,27139.0,225.6152,225.7459,224.803,224.8216,27139.0
2022-06-14 09:45:00,240.87,242.19,240.8,241.92,19866.0,224.8777,226.11,224.8123,225.8579,19866.0
2022-06-14 09:50:00,241.99,242.16,241.39,242.12,31801.0,225.9233,226.082,225.3631,226.0447,31801.0
2022-06-14 09:55:00,242.09,242.12,241.56,241.69,22382.0,226.0167,226.0447,225.5218,225.6432,22382.0
2022-06-14 10:00:00,241.64,241.7,240.97,240.98,25640.0,225.5965,225.6525,224.971,224.9804,25640.0
2022-06-14 10:05:00,240.89,241.12,240.36,241.02,27553.0,224.8963,225.1111,224.4015,225.0177,27553.0
2022-06-14 10:10:00,240.95,240.96,240.34,240.66,24508.0,224.9523,224.9617,224.3828,224.6816,24508.0
2022-06-14 10:15:00,240.66,240.85,240.35,240.54,25779.0,224.6816,224.859,224.3922,224.5696,25779.0
2022-06-14 10:20:00,240.53,240.74,240.0,240.63,43524.0,224.5602,224.7563,224.0654,224.6536,43524.0
2022-06-14 10:25:00,240.59,240.76,239.72,239.76,17858.0,224.6162,224.775,223.804,223.8414,17858.0
2022-06-14 10:30:00,239.7,240.34,239.41,240.2,46444.0,223.7853,224.3828,223.5146,224.2521,46444.0
2022-06-14 10:35:00,240.29,240.34,239.46,239.5,22939.0,224.3362,224.3828,223.5613,223.5986,22939.0
2022-06-14 10:40:00,239.48,240.01,239.4,240.01,26607.0,223.5799,224.0748,223.5053,224.0748,26607.0
2022-06-14 10:45:00,240.01,240.23,239.64,240.2,20093.0,224.0748,224.2801,223.7293,224.2521,20093.0
2022-06-14 10:50:00,240.17,240.85,240.1,240.5,19201.0,224.2241,224.859,224.1588,224.5322,19201.0
2022-06-14 10:55:00,240.47,241.05,240.47,240.91,19919.0,224.5042,225.0457,224.5042,224.915,19919.0
2022-06-14 11:00:00,240.81,241.16,240.77,240.88,15971.0,224.8216,225.1484,224.7843,224.887,15971.0
2022-06-14 11:05:00,240.81,240.81,240.3,240.62,22664.0,224.8216,224.8216,224.3455,224.6443,22664.0
2022-06-14 11:10:00,240.54,240.54,240.11,240.19,21519.0,224.5696,224.5696,224.1681,224.2428,21519.0
2022-06-14 11:15:00,240.18,240.54,240.04,240.47,32437.0,224.2335,224.5696,224.1028,224.5042,32437.0
2022-06-14 11:20:00,240.37,240.38,239.62,239.91,36699.0,224.4109,224.4202,223.7106,223.9814,36699.0
2022-06-14 11:25:00,239.92,240.19,239.57,239.57,26000.0,223.9907,224.2428,223.664,223.664,26000.0
2022-06-14 11:30:00,239.54,239.69,239.2,239.54,25752.0,223.636,223.776,223.3185,223.636,25752.0
2022-06-14 11:35:00,239.53,240.15,239.53,239.98,22084.0,223.6266,224.2055,223.6266,224.0467,22084.0
2022-06-14 11:40:00,239.99,240.47,239.78,240.31,20813.0,224.0561,224.5042,223.86,224.3548,20813.0
2022-06-14 11:45:00,240.3,240.34,239.65,239.7,18452.0,224.3455,224.3828,223.7387,223.7853,18452.0
2022-06-14 11:50:00,239.67,240.17,239.58,240.15,42109.0,223.7573,224.2241,223.6733,224.2055,42109.0
2022-06-14 11:55:00,240.13,240.37,240.05,240.34,13624.0,224.1868,224.4109,224.1121,224.3828,13624.0
2022-06-14 12:00:00,240.34,240.34,239.67,239.83,10283.0,224.3828,224.3828,223.7573,223.9067,10283.0
2022-06-14 12:05:00,239.8,240.09,239.8,240.04,17159.0,223.8787,224.1494,223.8787,224.1028,17159.0
2022-06-14 12:10:00,240.01,240.18,239.88,239.99,21788.0,224.0748,224.2335,223.9534,224.0561,21788.0
2022-06-14 12:15:00,239.98,240.96,239.93,240.86,20883.0,224.0467,224.9617,224.0001,224.8683,20883.0
2022-06-14 12:20:00,240.92,241.42,240.9,241.15,58074.0,224.9243,225.3911,224.9057,225.1391,58074.0
2022-06-14 12:25:00,241.18,241.21,240.79,240.86,13779.0,225.1671,225.1951,224.803,224.8683,13779.0
2022-06-14 12:30:00,240.86,241.13,240.74,241.07,21941.0,224.8683,225.1204,224.7563,225.0644,21941.0
2022-06-14 12:35:00,241.06,241.19,240.71,240.94,16765.0,225.055,225.1764,224.7283,224.943,16765.0
2022-06-14 12:40:00,240.89,241.21,240.7,241.03,14545.0,224.8963,225.1951,224.7189,225.027,14545.0
2022-06-14 12:45:00,241.0,241.34,240.91,241.2,15944.0,224.999,225.3165,224.915,225.1857,15944.0
2022-06-14 12:50:00,241.2,241.36,240.96,241.31,13321.0,225.1857,225.3351,224.9617,225.2884,13321.0
2022-06-14 12:55:00,241.33,241.76,241.33,241.75,18116.0,225.3071,225.7086,225.3071,225.6992,18116.0
2022-06-14 13:00:00,241.78,241.84,241.34,241.58,21782.0,225.7272,225.7833,225.3165,225.5405,21782.0
2022-06-14 13:05:00,241.54,242.38,241.45,242.36,15261.0,225.5032,226.2874,225.4191,226.2687,15261.0
2022-06-14 13:10:00,242.41,242.52,242.25,242.45,15503.0,226.3154,226.4181,226.166,226.3528,15503.0
2022-06-14 13:15:00,242.54,242.9,242.46,242.71,16555.0,226.4368,226.7729,226.3621,226.5955,16555.0
2022-06-14 13:20:00,242.7,242.8,242.46,242.46,13904.0,226.5862,226.6795,226.3621,226.3621,13904.0
2022-06-14 13:25:00,242.44,242.44,242.07,242.1,10948.0,226.3434,226.3434,225.998,226.026,10948.0
2022-06-14 13:30:00,242.05,242.11,241.54,241.54,18912.0,225.9793,226.0353,225.5032,225.5032,18912.0
2022-06-14 13:35:00,241.53,241.67,241.02,241.02,14578.0,225.4938,225.6245,225.0177,225.0177,14578.0
2022-06-14 13:40:00,241.01,241.12,240.72,240.8,11928.0,225.0084,225.1111,224.7376,224.8123,11928.0
2022-06-14 13:45:00,240.84,240.98,240.67,240.68,13353.0,224.8496,224.9804,224.6909,224.7003,13353.0
2022-06-14 13:50:00,240.71,240.78,240.49,240.74,8329.0,224.7283,224.7936,224.5229,224.7563,8329.0
2022-06-14 13:55:00,240.71,241.12,240.66,240.84,10769.0,224.7283,225.1111,224.6816,224.8496,10769.0
2022-06-14 14:00:00,240.88,241.06,240.75,240.75,11250.0,224.887,225.055,224.7656,224.7656,11250.0
2022-06-14 14:05:00,240.73,241.06,240.68,240.93,10803.0,224.747,225.055,224.7003,224.9337,10803.0
2022-06-14 14:10:00,240.86,240.86,240.16,240.26,16894.0,224.8683,224.8683,224.2148,224.3082,16894.0
2022-06-14 14:15:00,240.28,240.48,240.27,240.48,9631.0,224.3268,224.5135,224.3175,224.5135,9631.0
2022-06-14 14:20:00,240.49,240.96,240.39,240.83,15558.0,224.5229,224.9617,224.4295,224.8403,15558.0
2022-06-14 14:25:00,240.77,240.77,240.37,240.55,5586.0,224.7843,224.7843,224.4109,224.5789,5586.0
2022-06-14 14:30:00,240.51,240.52,240.07,240.26,9450.0,224.5416,224.5509,224.1308,224.3082,9450.0
2022-06-14 14:35:00,240.25,240.53,240.21,240.46,12749.0,224.2988,224.5602,224.2615,224.4949,12749.0
2022-06-14 14:40:00,240.48,240.51,240.04,240.06,13429.0,224.5135,224.5416,224.1028,224.1214,13429.0
2022-06-14 14:45:00,240.06,240.24,239.89,240.04,14621.0,224.1214,224.2895,223.9627,224.1028,14621.0
2022-06-14 14:50:00,240.0,240.08,239.82,239.83,11052.0,224.0654,224.1401,223.8974,223.9067,11052.0
2022-06-14 14:55:00,239.84,240.01,239.67,239.83,23453.0,223.916,224.0748,223.7573,223.9067,23453.0
2022-06-14 15:00:00,239.85,239.85,239.4,239.65,16705.0,223.9254,223.9254,223.5053,223.7387,16705.0
2022-06-14 15:05:00,239.64,239.65,239.07,239.08,11233.0,223.7293,223.7387,223.1972,223.2065,11233.0
2022-06-14 15:10:00,239.09,239.27,238.94,238.96,15473.0,223.2158,223.3839,223.0758,223.0945,15473.0
2022-06-14 15:15:00,238.97,239.12,238.9,239.02,23515.0,223.1038,223.2438,223.0385,223.1505,23515.0
2022-06-14 15:20:00,239.04,239.38,238.98,238.98,16664.0,223.1692,223.4866,223.1131,223.1131,16664.0
2022-06-14 15:25:00,239.0,239.47,238.96,239.38,25581.0,223.1318,223.5706,223.0945,223.4866,25581.0
2022-06-14 15:30:00,239.39,239.94,239.38,239.72,24441.0,223.4959,224.0094,223.4866,223.804,24441.0
2022-06-14 15:35:00,239.76,240.24,239.41,240.04,38540.0,223.8414,224.2895,223.5146,224.1028,38540.0
2022-06-14 15:40:00,240.0,240.32,239.2,239.21,39379.0,224.0654,224.3642,223.3185,223.3279,39379.0
2022-06-14 15:45:00,239.24,240.16,239.12,239.88,42697.0,223.3559,224.2148,223.2438,223.9534,42697.0
2022-06-14 15:50:00,239.74,239.95,238.62,238.87,75384.0,223.8227,224.0187,222.777,223.0104,75384.0
2022-06-14 15:55:00,238.86,239.13,238.72,238.96,167770.0,223.0011,223.2532,222.8704,223.0945,167770.0
2022-06-15 09:30:00,239.86,240.81,239.7,240.4,69548.0,223.9347,224.8216,223.7853,224.4389,69548.0
2022-06-15 09:35:00,240.4,240.75,239.76,240.65,20969.0,224.4389,224.7656,223.8414,224.6723,20969.0
2022-06-15 09:40:00,240.58,241.54,240.44,241.13,15448.0,224.6069,225.5032,224.4762,225.1204,15448.0
2022-06-15 09:45:00,241.13,241.3,240.94,241.11,17834.0,225.1204,225.2791,224.943,225.1017,17834.0
2022-06-15 09:50:00,241.11,241.18,240.59,240.7,13413.0,225.1017,225.1671,224.6162,224.7189,13413.0
2022-06-15 09:55:00,240.69,241.58,240.68,241.25,17092.0,224.7096,225.5405,224.7003,225.2324,17092.0
2022-06-15 10:00:00,241.21,241.37,240.89,240.98,17703.0,225.1951,225.3445,224.8963,224.9804,17703.0
2022-06-15 10:05:00,240.97,241.16,240.79,240.89,12834.0,224.971,225.1484,224.803,224.8963,12834.0
2022-06-15 10:10:00,240.89,241.15,240.85,240.85,8728.0,224.8963,225.1391,224.859,224.859,8728.0
2022-06-15 10:15:00,240.87,241.17,240.8,240.87,14881.0,224.8777,225.1577,224.8123,224.8777,14881.0
2022-06-15 10:20:00,240.85,240.85,240.15,240.19,15985.0,224.859,224.859,224.2055,224.2428,15985.0
2022-06-15 10:25:00,240.16,240.17,239.79,239.83,12358.0,224.2148,224.2241,223.8694,223.9067,12358.0
2022-06-15 10:30:00,239.87,239.97,239.72,239.86,13910.0,223.9441,224.0374,223.804,223.9347,13910.0
2022-06-15 10:35:00,239.96,240.14,239.76,239.76,11936.0,224.0281,224.1961,223.8414,223.8414,11936.0
2022-06-15 10:40:00,239.7,239.77,239.15,239.15,13737.0,223.7853,223.8507,223.2719,223.2719,13737.0
2022-06-15 10:45:00,239.14,239.29,238.75,238.81,16175.0,223.2625,223.4026,222.8984,222.9544,16175.0
2022-06-15 10:50:00,238.76,238.84,238.33,238.34,27243.0,222.9077,222.9824,222.5063,222.5156,27243.0
2022-06-15 10:55:00,238.31,238.31,237.81,237.88,37185.0,222.4876,222.4876,222.0208,222.0862,37185.0
2022-06-15 11:00:00,237.86,237.9,237.54,237.59,19248.0,222.0675,222.1048,221.7687,221.8154,19248.0
2022-06-15 11:05:00,237.64,237.64,237.2,237.21,14375.0,221.8621,221.8621,221.4513,221.4607,14375.0
2022-06-15 11:10:00,237.09,237.16,236.69,236.73,13360.0,221.3486,221.414,220.9752,221.0125,13360.0
2022-06-15 11:15:00,236.74,236.88,236.49,236.55,20607.0,221.0219,221.1526,220.7885,220.8445,20607.0
2022-06-15 11:20:00,236.51,236.73,236.23,236.68,26538.0,220.8071,221.0125,220.5457,220.9658,26538.0
2022-06-15 11:25:00,236.78,237.02,236.72,236.84,19157.0,221.0592,221.2833,221.0032,221.1152,19157.0
2022-06-15 11:30:00,236.85,236.88,236.61,236.79,18501.0,221.1246,221.1526,220.9005,221.0685,18501.0
2022-06-15 11:35:00,236.77,237.11,236.75,236.95,14414.0,221.0499,221.3673,221.0312,221.2179,14414.0
2022-06-15 11:40:00,236.96,237.03,236.62,236.65,19425.0,221.2273,221.2926,220.9098,220.9378,19425.0
2022-06-15 11:45:00,236.61,236.88,236.46,236.47,10201.0,220.9005,221.1526,220.7605,220.7698,10201.0
2022-06-15 11:50:00,236.4,236.41,236.12,236.24,8938.0,220.7044,220.7138,220.443,220.5551,8938.0
2022-06-15 11:55:00,236.32,236.64,236.23,236.57,17911.0,220.6297,220.9285,220.5457,220.8632,17911.0
2022-06-15 12:00:00,236.54,236.93,236.49,236.71,21292.0,220.8351,221.1992,220.7885,220.9939,21292.0
2022-06-15 12:05:00,236.74,236.74,236.19,236.19,15531.0,221.0219,221.0219,220.5084,220.5084,15531.0
2022-06-15 12:10:00,236.2,236.67,236.2,236.67,10892.0,220.5177,220.9565,220.5177,220.9565,10892.0
2022-06-15 12:15:00,236.68,236.98,236.58,236.81,23455.0,220.9658,221.2459,220.8725,221.0872,23455.0
2022-06-15 12:20:00,236.85,237.59,236.85,237.58,16241.0,221.1246,221.8154,221.1246,221.8061,16241.0
2022-06-15 12:25:00,237.53,237.73,237.52,237.61,15600.0,221.7594,221.9461,221.7501,221.8341,15600.0
2022-06-15 12:30:00,237.59,238.16,237.53,238.11,24494.0,221.8154,222.3476,221.7594,222.3009,24494.0
2022-06-15 12:35:00,238.07,238.17,237.75,237.84,16874.0,222.2636,222.3569,221.9648,222.0488,16874.0
2022-06-15 12:40:00,237.88,237.99,237.66,237.94,11384.0,222.0862,222.1889,221.8808,222.1422,11384.0
2022-06-15 12:45:00,237.93,237.99,237.77,237.97,9356.0,222.1329,222.1889,221.9835,222.1702,9356.0
2022-06-15 12:50:00,237.98,237.98,237.56,237.63,7661.0,222.1795,222.1795,221.7874,221.8528,7661.0
2022-06-15 12:55:00,237.66,237.66,237.19,237.19,13888.0,221.8808,221.8808,221.442,221.442,13888.0
2022-06-15 13:00:00,237.15,237.37,237.1,237.34,7991.0,221.4046,221.61,221.358,221.582,7991.0
2022-06-15 13:05:00,237.31,237.4,237.26,237.35,7131.0,221.554,221.638,221.5073,221.5914,7131.0
2022-06-15 13:10:00,237.35,237.57,237.23,237.5,10387.0,221.5914,221.7968,221.4793,221.7314,10387.0
2022-06-15 13:15:00,237.55,237.65,237.45,237.63,10097.0,221.7781,221.8714,221.6847,221.8528,10097.0
2022-06-15 13:20:00,237.65,237.8,237.61,237.72,8005.0,221.8714,222.0115,221.8341,221.9368,8005.0
2022-06-15 13:25:00,237.71,237.99,237.58,237.98,20928.0,221.9275,222.1889,221.8061,222.1795,20928.0
2022-06-15 13:30:00,238.01,238.29,237.94,238.23,10397.0,222.2075,222.469,222.1422,222.4129,10397.0
2022-06-15 13:35:00,238.25,238.3,238.11,238.18,14353.0,222.4316,222.4783,222.3009,222.3663,14353.0
2022-06-15 13:40:00,238.16,238.26,238.05,238.1,7390.0,222.3476,222.4409,222.2449,222.2916,7390.0
2022-06-15 13:45:00,238.09,238.1,237.69,237.7,13894.0,222.2822,222.2916,221.9088,221.9181,13894.0
2022-06-15 13:50:00,237.57,238.11,237.4,238.11,17113.0,221.7968,222.3009,221.638,222.3009,17113.0
2022-06-15 13:55:00,238.1,238.62,238.03,238.21,10563.0,222.2916,222.777,222.2262,222.3943,10563.0
2022-06-15 14:00:00,238.16,239.15,237.24,237.37,18344.0,222.3476,223.2719,221.4887,221.61,18344.0
2022-06-15 14:05:00,237.42,237.65,236.85,237.6,12202.0,221.6567,221.8714,221.1246,221.8248,12202.0
2022-06-15 14:10:00,237.57,237.7,237.16,237.59,19259.0,221.7968,221.9181,221.414,221.8154,19259.0
2022-06-15 14:15:00,237.63,238.38,237.4,238.0,15867.0,221.8528,222.553,221.638,222.1982,15867.0
2022-06-15 14:20:00,237.95,238.34,237.36,237.46,14522.0,222.1515,222.5156,221.6007,221.6941,14522.0
2022-06-15 14:25:00,237.56,237.67,237.39,237.54,9415.0,221.7874,221.8901,221.6287,221.7687,9415.0
2022-06-15 14:30:00,237.44,237.67,236.5,236.99,17935.0,221.6754,221.8901,220.7978,221.2553,17935.0
2022-06-15 14:35:00,237.05,238.54,236.87,238.35,32433.0,221.3113,222.7024,221.1432,222.525,32433.0
2022-06-15 14:40:00,238.27,239.8,237.95,239.59,27461.0,222.4503,223.8787,222.1515,223.6826,27461.0
2022-06-15 14:45:00,239.74,239.95,238.96,239.12,20037.0,223.8227,224.0187,223.0945,223.2438,20037.0
2022-06-15 14:50:00,239.19,239.58,238.37,238.6,18918.0,223.3092,223.6733,222.5436,222.7584,18918.0
2022-06-15 14:55:00,238.73,238.87,238.26,238.42,18060.0,222.8797,223.0104,222.4409,222.5903,18060.0
2022-06-15 15:00:00,238.51,239.16,238.31,238.58,21522.0,222.6743,223.2812,222.4876,222.7397,21522.0
2022-06-15 15:05:00,238.68,238.98,238.39,238.98,8622.0,222.8331,223.1131,222.5623,223.1131,8622.0
2022-06-15 15:10:00,238.87,239.15,238.29,238.67,17407.0,223.0104,223.2719,222.469,222.8237,17407.0
2022-06-15 15:15:00,238.55,238.78,238.27,238.63,12797.0,222.7117,222.9264,222.4503,222.7864,12797.0
2022-06-15 15:20:00,238.64,239.84,238.63,239.73,26398.0,222.7957,223.916,222.7864,223.8133,26398.0
2022-06-15 15:25:00,239.75,240.24,239.59,240.22,28499.0,223.832,224.2895,223.6826,224.2708,28499.0
2022-06-15 15:30:00,240.23,240.94,239.91,240.92,19940.0,224.2801,224.943,223.9814,224.9243,19940.0
2022-06-15 15:35:00,240.87,241.04,240.07,240.17,48874.0,224.8777,225.0364,224.1308,224.2241,48874.0
2022-06-15 15:40:00,240.13,240.14,239.27,239.34,33365.0,224.1868,224.1961,223.3839,223.4492,33365.0
2022-06-15 15:45:00,239.26,239.61,239.16,239.61,35732.0,223.3746,223.7013,223.2812,223.7013,35732.0
2022-06-15 15:50:00,239.57,239.57,238.73,238.92,51767.0,223.664,223.664,222.8797,223.0571,51767.0
2022-06-15 15:55:00,238.91,239.31,238.8,238.9,115732.0,223.0478,223.4212,222.9451,223.0385,115732.0
2022-06-16 09:30:00,236.08,236.93,235.19,235.68,96114.0,220.4057,221.1992,219.5748,220.0322,96114.0
2022-06-16 09:35:00,235.55,236.25,234.74,234.76,35505.0,219.9109,220.5644,219.1547,219.1733,35505.0
2022-06-16 09:40:00,234.77,235.25,234.52,234.94,24470.0,219.1827,219.6308,218.9493,219.3414,24470.0
2022-06-16 09:45:00,234.94,235.9,234.94,235.64,42120.0,219.3414,220.2376,219.3414,219.9949,42120.0
2022-06-16 09:50:00,235.53,235.81,234.95,235.49,25356.0,219.8922,220.1536,219.3507,219.8549,25356.0
2022-06-16 09:55:00,235.5,236.65,235.5,236.12,23883.0,219.8642,220.9378,219.8642,220.443,23883.0
2022-06-16 10:00:00,236.06,236.66,235.96,236.36,41652.0,220.387,220.9472,220.2937,220.6671,41652.0
2022-06-16 10:05:00,236.34,236.34,235.58,235.7,22308.0,220.6484,220.6484,219.9389,220.0509,22308.0
2022-06-16 10:10:00,235.67,235.69,235.08,235.17,29850.0,220.0229,220.0416,219.4721,219.5561,29850.0
2022-06-16 10:15:00,235.2,235.62,235.19,235.58,37502.0,219.5841,219.9762,219.5748,219.9389,37502.0
2022-06-16 10:20:00,235.52,236.16,235.5,235.91,14734.0,219.8829,220.4804,219.8642,220.247,14734.0
2022-06-16 10:25:00,235.86,236.7,235.8,236.65,15388.0,220.2003,220.9845,220.1443,220.9378,15388.0
2022-06-16 10:30:00,236.57,237.03,236.57,237.02,16298.0,220.8632,221.2926,220.8632,221.2833,16298.0
2022-06-16 10:35:00,237.01,237.33,236.82,237.04,16177.0,221.2739,221.5727,221.0966,221.3019,16177.0
2022-06-16 10:40:00,236.94,236.94,236.19,236.19,20360.0,221.2086,221.2086,220.5084,220.5084,20360.0
2022-06-16 10:45:00,236.15,236.19,235.79,235.79,19018.0,220.471,220.5084,220.1349,220.1349,19018.0
2022-06-16 10:50:00,235.75,235.77,235.26,235.52,9935.0,220.0976,220.1163,219.6401,219.8829,9935.0
2022-06-16 10:55:00,235.55,235.7,235.43,235.46,16441.0,219.9109,220.0509,219.7988,219.8268,16441.0
2022-06-16 11:00:00,235.46,235.91,235.45,235.86,17280.0,219.8268,220.247,219.8175,220.2003,17280.0
2022-06-16 11:05:00,235.88,235.99,235.6,235.9,13187.0,220.219,220.3217,219.9576,220.2376,13187.0
2022-06-16 11:10:00,235.88,236.8,235.82,236.8,12652.0,220.219,221.0779,220.1629,221.0779,12652.0
2022-06-16 11:15:00,236.86,236.97,236.61,236.67,18029.0,221.1339,221.2366,220.9005,220.9565,18029.0
2022-06-16 11:20:00,236.69,236.73,236.28,236.38,11674.0,220.9752,221.0125,220.5924,220.6858,11674.0
2022-06-16 11:25:00,236.25,236.69,236.23,236.26,12238.0,220.5644,220.9752,220.5457,220.5737,12238.0
2022-06-16 11:30:00,236.26,236.26,235.94,236.07,11305.0,220.5737,220.5737,220.275,220.3963,11305.0
2022-06-16 11:35:00,236.09,236.24,235.92,236.11,17208.0,220.415,220.5551,220.2563,220.4337,17208.0
2022-06-16 11:40:00,236.13,236.21,235.59,235.73,28239.0,220.4524,220.5271,219.9482,220.0789,28239.0
2022-06-16 11:45:00,235.7,235.7,235.48,235.58,9747.0,220.0509,220.0509,219.8455,219.9389,9747.0
2022-06-16 11:50:00,235.64,235.84,235.58,235.72,14135.0,219.9949,220.1816,219.9389,220.0696,14135.0
2022-06-16 11:55:00,235.72,236.27,235.72,236.27,15444.0,220.0696,220.5831,220.0696,220.5831,15444.0
2022-06-16 12:00:00,236.3,236.45,235.84,235.96,16883.0,220.6111,220.7511,220.1816,220.2937,16883.0
2022-06-16 12:05:00,235.88,235.95,235.65,235.74,12210.0,220.219,220.2843,220.0042,220.0883,12210.0
2022-06-16 12:10:00,235.7,235.85,235.09,235.12,7863.0,220.0509,220.191,219.4814,219.5094,7863.0
2022-06-16 12:15:00,235.09,235.26,235.03,235.21,11258.0,219.4814,219.6401,219.4254,219.5934,11258.0
2022-06-16 12:20:00,235.15,235.48,235.07,235.36,14032.0,219.5374,219.8455,219.4627,219.7335,14032.0
2022-06-16 12:25:00,235.34,235.8,235.26,235.79,9966.0,219.7148,220.1443,219.6401,220.1349,9966.0
2022-06-16 12:30:00,235.8,235.82,235.45,235.74,14092.0,220.1443,220.1629,219.8175,220.0883,14092.0
2022-06-16 12:35:00,235.62,235.64,235.23,235.23,19435.0,219.9762,219.9949,219.6121,219.6121,19435.0
2022-06-16 12:40:00,235.32,235.56,235.19,235.54,8220.0,219.6961,219.9202,219.5748,219.9015,8220.0
2022-06-16 12:45:00,235.57,235.76,235.42,235.7,8489.0,219.9295,220.1069,219.7895,220.0509,8489.0
2022-06-16 12:50:00,235.64,235.76,235.44,235.52,13974.0,219.9949,220.1069,219.8082,219.8829,13974.0
2022-06-16 12:55:00,235.49,235.59,235.39,235.55,14646.0,219.8549,219.9482,219.7615,219.9109,14646.0
2022-06-16 13:00:00,235.64,236.06,235.62,235.91,19513.0,219.9949,220.387,219.9762,220.247,19513.0
2022-06-16 13:05:00,235.94,236.55,235.85,236.36,19100.0,220.275,220.8445,220.191,220.6671,19100.0
2022-06-16 13:10:00,236.39,236.49,236.09,236.49,17509.0,220.6951,220.7885,220.415,220.7885,17509.0
2022-06-16 13:15:00,236.49,236.62,236.36,236.47,12871.0,220.7885,220.9098,220.6671,220.7698,12871.0
2022-06-16 13:20:00,236.43,236.56,236.1,236.15,11919.0,220.7324,220.8538,220.4244,220.471,11919.0
2022-06-16 13:25:00,236.19,237.23,236.11,236.99,12845.0,220.5084,221.4793,220.4337,221.2553,12845.0
2022-06-16 13:30:00,236.92,236.98,236.61,236.86,14122.0,221.1899,221.2459,220.9005,221.1339,14122.0
2022-06-16 13:35:00,236.9,236.91,236.47,236.79,15538.0,221.1712,221.1806,220.7698,221.0685,15538.0
2022-06-16 13:40:00,236.85,236.89,236.25,236.25,13676.0,221.1246,221.1619,220.5644,220.5644,13676.0
2022-06-16 13:45:00,236.21,236.4,236.05,236.4,7761.0,220.5271,220.7044,220.3777,220.7044,7761.0
2022-06-16 13:50:00,236.39,236.42,236.0,236.08,15572.0,220.6951,220.7231,220.331,220.4057,15572.0
2022-06-16 13:55:00,236.06,236.16,235.86,235.91,15657.0,220.387,220.4804,220.2003,220.247,15657.0
2022-06-16 14:00:00,235.91,236.23,235.89,236.15,22840.0,220.247,220.5457,220.2283,220.471,22840.0
2022-06-16 14:05:00,236.15,236.19,235.77,235.89,16821.0,220.471,220.5084,220.1163,220.2283,16821.0
2022-06-16 14:10:00,235.91,236.12,235.91,236.08,19592.0,220.247,220.443,220.247,220.4057,19592.0
2022-06-16 14:15:00,236.08,236.1,235.71,235.94,21970.0,220.4057,220.4244,220.0602,220.275,21970.0
2022-06-16 14:20:00,235.94,236.0,235.64,235.7,11530.0,220.275,220.331,219.9949,220.0509,11530.0
2022-06-16 14:25:00,235.68,235.82,235.56,235.58,17294.0,220.0322,220.1629,219.9202,219.9389,17294.0
2022-06-16 14:30:00,235.51,235.67,235.17,235.22,14246.0,219.8735,220.0229,219.5561,219.6028,14246.0
2022-06-16 14:35:00,235.23,235.25,235.02,235.14,14621.0,219.6121,219.6308,219.4161,219.5281,14621.0
2022-06-16 14:40:00,235.19,235.49,235.01,235.09,13786.0,219.5748,219.8549,219.4067,219.4814,13786.0
2022-06-16 14:45:00,235.09,235.13,234.12,234.16,19000.0,219.4814,219.5188,218.5758,218.6132,19000.0
2022-06-16 14:50:00,234.19,234.41,233.93,233.93,18439.0,218.6412,218.8466,218.3984,218.3984,18439.0
2022-06-16 14:55:00,233.96,234.13,233.87,234.13,13413.0,218.4264,218.5852,218.3424,218.5852,13413.0
2022-06-16 15:00:00,234.11,234.88,234.08,234.76,17226.0,218.5665,219.2854,218.5385,219.1733,17226.0
2022-06-16 15:05:00,234.7,235.49,234.52,235.44,20594.0,219.1173,219.8549,218.9493,219.8082,20594.0
2022-06-16 15:10:00,235.41,235.87,235.13,235.33,24365.0,219.7802,220.2096,219.5188,219.7055,24365.0
2022-06-16 15:15:00,235.29,235.48,235.05,235.48,33030.0,219.6681,219.8455,219.4441,219.8455,33030.0
2022-06-16 15:20:00,235.46,235.7,235.22,235.23,41117.0,219.8268,220.0509,219.6028,219.6121,41117.0
2022-06-16 15:25:00,235.22,235.72,235.18,235.39,30774.0,219.6028,220.0696,219.5654,219.7615,30774.0
2022-06-16 15:30:00,235.34,235.52,234.55,234.55,38082.0,219.7148,219.8829,218.9773,218.9773,38082.0
2022-06-16 15:35:00,234.55,234.93,234.53,234.86,43674.0,218.9773,219.332,218.9586,219.2667,43674.0
2022-06-16 15:40:00,234.86,235.22,234.46,234.46,42417.0,219.2667,219.6028,218.8932,218.8932,42417.0
2022-06-16 15:45:00,234.45,234.65,233.82,234.02,52180.0,218.8839,219.0706,218.2957,218.4825,52180.0
2022-06-16 15:50:00,234.06,234.7,233.97,234.47,78008.0,218.5198,219.1173,218.4358,218.9026,78008.0
2022-06-16 15:55:00,234.5,235.28,234.29,235.24,152003.0,218.9306,219.6588,218.7345,219.6215,152003.0
2022-06-17 09:30:00,234.22,235.19,234.04,234.59,840348.0,218.6692,219.5748,218.5011,219.0146,840348.0
2022-06-17 09:35:00,234.53,234.77,234.05,234.63,29288.0,218.9586,219.1827,218.5105,219.052,29288.0
2022-06-17 09:40:00,234.75,235.01,233.49,233.6,29907.0,219.164,219.4067,217.9876,218.0903,29907.0
2022-06-17 09:45:00,233.61,233.7,233.2,233.51,14372.0,218.0997,218.1837,217.7169,218.0063,14372.0
2022-06-17 09:50:00,233.54,233.69,233.17,233.51,16513.0,218.0343,218.1744,217.6889,218.0063,16513.0
2022-06-17 09:55:00,233.52,233.82,232.17,232.33,26343.0,218.0157,218.2957,216.7553,216.9047,26343.0
2022-06-17 10:00:00,232.31,232.83,232.31,232.82,28644.0,216.886,217.3715,216.886,217.3621,28644.0
2022-06-17 10:05:00,232.78,232.89,232.46,232.85,20057.0,217.3248,217.4275,217.026,217.3901,20057.0
2022-06-17 10:10:00,232.89,233.76,232.86,233.6,19382.0,217.4275,218.2397,217.3995,218.0903,19382.0
2022-06-17 10:15:00,233.62,233.64,232.9,233.52,16779.0,218.109,218.1277,217.4368,218.0157,16779.0
2022-06-17 10:20:00,233.57,233.71,232.96,233.21,14506.0,218.0623,218.193,217.4928,217.7262,14506.0
2022-06-17 10:25:00,233.22,233.57,232.83,233.01,21746.0,217.7356,218.0623,217.3715,217.5395,21746.0
2022-06-17 10:30:00,233.06,233.2,232.7,232.77,12751.0,217.5862,217.7169,217.2501,217.3154,12751.0
2022-06-17 10:35:00,232.76,233.22,232.55,232.98,29107.0,217.3061,217.7356,217.1101,217.5115,29107.0
2022-06-17 10:40:00,232.97,233.34,232.88,233.3,13575.0,217.5022,217.8476,217.4181,217.8103,13575.0
2022-06-17 10:45:00,233.25,233.38,232.88,233.17,21850.0,217.7636,217.8849,217.4181,217.6889,21850.0
2022-06-17 10:50:00,233.11,233.39,233.01,233.37,14425.0,217.6329,217.8943,217.5395,217.8756,14425.0
2022-06-17 10:55:00,233.42,233.59,233.27,233.42,17621.0,217.9223,218.081,217.7823,217.9223,17621.0
2022-06-17 11:00:00,233.36,234.25,233.21,233.98,30337.0,217.8663,218.6972,217.7262,218.4451,30337.0
2022-06-17 11:05:00,233.94,234.31,233.81,234.22,11827.0,218.4078,218.7532,218.2864,218.6692,11827.0
2022-06-17 11:10:00,234.19,234.44,234.1,234.36,10766.0,218.6412,218.8746,218.5571,218.7999,10766.0
2022-06-17 11:15:00,234.37,234.65,234.18,234.53,18150.0,218.8092,219.0706,218.6318,218.9586,18150.0
2022-06-17 11:20:00,234.54,234.67,234.12,234.19,14207.0,218.9679,219.0893,218.5758,218.6412,14207.0
2022-06-17 11:25:00,234.21,234.69,233.95,234.43,16276.0,218.6598,219.108,218.4171,218.8652,16276.0
2022-06-17 11:30:00,234.37,235.11,234.37,234.63,20305.0,218.8092,219.5001,218.8092,219.052,20305.0
2022-06-17 11:35:00,234.56,234.68,234.22,234.63,9865.0,218.9866,219.0986,218.6692,219.052,9865.0
2022-06-17 11:40:00,234.61,234.72,233.94,233.98,11157.0,219.0333,219.136,218.4078,218.4451,11157.0
2022-06-17 11:45:00,233.99,234.28,233.83,234.23,15779.0,218.4544,218.7252,218.3051,218.6785,15779.0
2022-06-17 11:50:00,234.25,234.44,233.85,234.14,34760.0,218.6972,218.8746,218.3237,218.5945,34760.0
2022-06-17 11:55:00,234.17,234.5,233.87,234.38,21745.0,218.6225,218.9306,218.3424,218.8186,21745.0
2022-06-17 12:00:00,234.29,234.37,233.6,233.72,38004.0,218.7345,218.8092,218.0903,218.2024,38004.0
2022-06-17 12:05:00,233.76,233.93,233.37,233.45,11376.0,218.2397,218.3984,217.8756,217.9503,11376.0
2022-06-17 12:10:00,233.58,233.66,233.13,233.61,12327.0,218.0717,218.1464,217.6515,218.0997,12327.0
2022-06-17 12:15:00,233.66,234.14,233.62,233.65,16551.0,218.1464,218.5945,218.109,218.137,16551.0
2022-06-17 12:20:00,233.65,233.65,233.35,233.59,14119.0,218.137,218.137,217.8569,218.081,14119.0
2022-06-17 12:25:00,233.55,233.87,233.48,233.72,13793.0,218.0437,218.3424,217.9783,218.2024,13793.0
2022-06-17 12:30:00,233.75,233.75,233.36,233.56,15059.0,218.2304,218.2304,217.8663,218.053,15059.0
2022-06-17 12:35:00,233.57,233.87,233.32,233.82,12997.0,218.0623,218.3424,217.8289,218.2957,12997.0
2022-06-17 12:40:00,233.85,234.2,233.64,234.2,22294.0,218.3237,218.6505,218.1277,218.6505,22294.0
2022-06-17 12:45:00,234.26,234.3,233.93,234.23,16946.0,218.7065,218.7439,218.3984,218.6785,16946.0
2022-06-17 12:50:00,234.29,234.34,233.55,233.67,20174.0,218.7345,218.7812,218.0437,218.1557,20174.0
2022-06-17 12:55:00,233.63,234.14,233.55,233.99,9709.0,218.1183,218.5945,218.0437,218.4544,9709.0
2022-06-17 13:00:00,233.86,234.62,233.83,234.62,31185.0,218.3331,219.0426,218.3051,219.0426,31185.0
2022-06-17 13:05:00,234.61,235.16,234.61,235.07,20888.0,219.0333,219.5468,219.0333,219.4627,20888.0
2022-06-17 13:10:00,235.01,235.45,234.9,235.28,47310.0,219.4067,219.8175,219.304,219.6588,47310.0
2022-06-17 13:15:00,235.3,235.3,234.86,234.9,8037.0,219.6775,219.6775,219.2667,219.304,8037.0
2022-06-17 13:20:00,234.82,234.82,234.49,234.72,10603.0,219.2293,219.2293,218.9213,219.136,10603.0
2022-06-17 13:25:00,234.74,234.74,234.07,234.21,11102.0,219.1547,219.1547,218.5291,218.6598,11102.0
2022-06-17 13:30:00,234.19,234.34,234.05,234.27,10340.0,218.6412,218.7812,218.5105,218.7159,10340.0
2022-06-17 13:35:00,234.29,234.4,233.8,233.93,12046.0,218.7345,218.8372,218.2771,218.3984,12046.0
2022-06-17 13:40:00,234.0,234.46,233.95,234.37,11409.0,218.4638,218.8932,218.4171,218.8092,11409.0
2022-06-17 13:45:00,234.26,234.31,233.7,233.96,10285.0,218.7065,218.7532,218.1837,218.4264,10285.0
2022-06-17 13:50:00,233.98,234.23,233.97,234.17,7911.0,218.4451,218.6785,218.4358,218.6225,7911.0
2022-06-17 13:55:00,234.15,234.42,234.05,234.14,8427.0,218.6038,218.8559,218.5105,218.5945,8427.0
2022-06-17 14:00:00,234.18,234.41,234.09,234.28,16053.0,218.6318,218.8466,218.5478,218.7252,16053.0
2022-06-17 14:05:00,234.25,234.35,233.96,234.05,12019.0,218.6972,218.7905,218.4264,218.5105,12019.0
2022-06-17 14:10:00,234.06,234.24,233.92,234.22,15782.0,218.5198,218.6878,218.3891,218.6692,15782.0
2022-06-17 14:15:00,234.2,234.52,234.06,234.4,13935.0,218.6505,218.9493,218.5198,218.8372,13935.0
2022-06-17 14:20:00,234.41,234.54,234.27,234.27,12840.0,218.8466,218.9679,218.7159,218.7159,12840.0
2022-06-17 14:25:00,234.26,234.37,234.0,234.04,17505.0,218.7065,218.8092,218.4638,218.5011,17505.0
2022-06-17 14:30:00,234.04,234.04,233.58,233.75,14939.0,218.5011,218.5011,218.0717,218.2304,14939.0
2022-06-17 14:35:00,233.8,234.19,233.66,234.19,11069.0,218.2771,218.6412,218.1464,218.6412,11069.0
2022-06-17 14:40:00,234.25,234.45,233.87,233.92,20608.0,218.6972,218.8839,218.3424,218.3891,20608.0
2022-06-17 14:45:00,233.92,234.11,233.74,233.86,14052.0,218.3891,218.5665,218.221,218.3331,14052.0
2022-06-17 14:50:00,233.8,233.88,233.56,233.64,11352.0,218.2771,218.3518,218.053,218.1277,11352.0
2022-06-17 14:55:00,233.63,233.89,233.6,233.81,17436.0,218.1183,218.3611,218.0903,218.2864,17436.0
2022-06-17 15:00:00,233.84,234.29,233.81,233.96,22303.0,218.3144,218.7345,218.2864,218.4264,22303.0
2022-06-17 15:05:00,233.92,234.0,233.72,233.72,20231.0,218.3891,218.4638,218.2024,218.2024,20231.0
2022-06-17 15:10:00,233.71,233.71,232.86,232.95,19706.0,218.193,218.193,217.3995,217.4835,19706.0
2022-06-17 15:15:00,232.94,233.41,232.77,233.38,25692.0,217.4742,217.913,217.3154,217.8849,25692.0
2022-06-17 15:20:00,233.4,233.99,233.36,233.8,23190.0,217.9036,218.4544,217.8663,218.2771,23190.0
2022-06-17 15:25:00,233.79,234.17,233.79,233.98,19795.0,218.2677,218.6225,218.2677,218.4451,19795.0
2022-06-17 15:30:00,233.99,234.21,233.67,234.07,48499.0,218.4544,218.6598,218.1557,218.5291,48499.0
2022-06-17 15:35:00,234.05,235.35,234.05,235.35,60146.0,218.5105,219.7242,218.5105,219.7242,60146.0
2022-06-17 15:40:00,235.34,235.34,234.79,234.89,47377.0,219.7148,219.7148,219.2013,219.2947,47377.0
2022-06-17 15:45:00,234.85,235.16,234.65,235.1,51107.0,219.2573,219.5468,219.0706,219.4907,51107.0
2022-06-17 15:50:00,234.99,235.18,234.48,235.12,82976.0,219.3881,219.5654,218.9119,219.5094,82976.0
2022-06-17 15:55:00,235.09,235.49,234.3,234.3,159100.0,219.4814,219.8549,218.7439,218.7439,159100.0
2022-06-21 09:30:00,236.22,236.48,234.38,234.43,158970.0,220.5364,220.7791,218.8186,218.8652,158970.0
2022-06-21 09:35:00,234.42,235.29,234.14,235.06,47225.0,218.8559,219.6681,218.5945,219.4534,47225.0
2022-06-21 09:40:00,235.14,235.31,234.72,235.01,36192.0,219.5281,219.6868,219.136,219.4067,36192.0
2022-06-21 09:45:00,234.93,235.66,234.59,235.32,27287.0,219.332,220.0136,219.0146,219.6961,27287.0
2022-06-21 09:50:00,235.32,235.92,234.95,235.33,38810.0,219.6961,220.2563,219.3507,219.7055,38810.0
2022-06-21 09:55:00,235.34,236.55,235.31,236.4,49255.0,219.7148,220.8445,219.6868,220.7044,49255.0
2022-06-21 10:00:00,236.38,237.43,235.87,237.37,56774.0,220.6858,221.6661,220.2096,221.61,56774.0
2022-06-21 10:05:00,237.38,237.81,237.26,237.53,49342.0,221.6194,222.0208,221.5073,221.7594,49342.0
2022-06-21 10:10:00,237.64,237.74,237.0,237.02,20637.0,221.8621,221.9555,221.2646,221.2833,20637.0
2022-06-21 10:15:00,237.04,237.43,237.0,237.05,21746.0,221.3019,221.6661,221.2646,221.3113,21746.0
2022-06-21 10:20:00,237.05,237.41,236.97,237.37,20513.0,221.3113,221.6474,221.2366,221.61,20513.0
2022-06-21 10:25:00,237.36,237.36,236.87,237.18,15118.0,221.6007,221.6007,221.1432,221.4327,15118.0
2022-06-21 10:30:00,237.23,237.26,236.65,236.66,19525.0,221.4793,221.5073,220.9378,220.9472,19525.0
2022-06-21 10:35:00,236.63,236.66,236.31,236.66,14553.0,220.9192,220.9472,220.6204,220.9472,14553.0
2022-06-21 10:40:00,236.76,236.9,236.5,236.61,11803.0,221.0405,221.1712,220.7978,220.9005,11803.0
2022-06-21 10:45:00,236.64,236.96,236.41,236.96,11693.0,220.9285,221.2273,220.7138,221.2273,11693.0
2022-06-21 10:50:00,236.96,236.97,236.68,236.93,9847.0,221.2273,221.2366,220.9658,221.1992,9847.0
2022-06-21 10:55:00,237.0,237.22,236.95,237.09,21675.0,221.2646,221.47,221.2179,221.3486,21675.0
2022-06-21 11:00:00,237.09,237.52,237.07,237.45,15885.0,221.3486,221.7501,221.33,221.6847,15885.0
2022-06-21 11:05:00,237.44,238.0,237.41,237.84,17164.0,221.6754,222.1982,221.6474,222.0488,17164.0
2022-06-21 11:10:00,237.8,237.8,237.51,237.59,13516.0,222.0115,222.0115,221.7407,221.8154,13516.0
2022-06-21 11:15:00,237.55,237.96,237.55,237.8,10950.0,221.7781,222.1609,221.7781,222.0115,10950.0
2022-06-21 11:20:00,237.83,238.23,237.82,238.02,16096.0,222.0395,222.4129,222.0302,222.2169,16096.0
2022-06-21 11:25:00,238.05,238.51,238.05,238.47,10961.0,222.2449,222.6743,222.2449,222.637,10961.0
2022-06-21 11:30:00,238.5,238.75,238.33,238.5,27618.0,222.665,222.8984,222.5063,222.665,27618.0
2022-06-21 11:35:00,238.52,238.7,238.24,238.45,17583.0,222.6837,222.8517,222.4223,222.6183,17583.0
2022-06-21 11:40:00,238.45,238.67,238.34,238.62,13802.0,222.6183,222.8237,222.5156,222.777,13802.0
2022-06-21 11:45:00,238.63,238.73,238.45,238.63,11425.0,222.7864,222.8797,222.6183,222.7864,11425.0
2022-06-21 11:50:00,238.65,238.7,238.4,238.44,17471.0,222.8051,222.8517,222.5716,222.609,17471.0
2022-06-21 11:55:00,238.41,238.56,238.37,238.48,13046.0,222.581,222.721,222.5436,222.6463,13046.0
2022-06-21 12:00:00,238.43,238.64,238.16,238.31,10085.0,222.5997,222.7957,222.3476,222.4876,10085.0
2022-06-21 12:05:00,238.24,238.53,238.19,238.28,7629.0,222.4223,222.693,222.3756,222.4596,7629.0
2022-06-21 12:10:00,238.33,238.43,238.19,238.35,12916.0,222.5063,222.5997,222.3756,222.525,12916.0
2022-06-21 12:15:00,238.33,238.36,238.19,238.21,18291.0,222.5063,222.5343,222.3756,222.3943,18291.0
2022-06-21 12:20:00,238.28,238.36,237.97,238.28,11168.0,222.4596,222.5343,222.1702,222.4596,11168.0
2022-06-21 12:25:00,238.31,238.48,238.3,238.33,10225.0,222.4876,222.6463,222.4783,222.5063,10225.0
2022-06-21 12:30:00,238.31,238.43,238.11,238.11,9897.0,222.4876,222.5997,222.3009,222.3009,9897.0
2022-06-21 12:35:00,238.12,238.19,237.94,237.94,11112.0,222.3102,222.3756,222.1422,222.1422,11112.0
2022-06-21 12:40:00,237.96,238.1,237.85,237.98,12515.0,222.1609,222.2916,222.0582,222.1795,12515.0
2022-06-21 12:45:00,237.94,237.96,237.58,237.58,10902.0,222.1422,222.1609,221.8061,221.8061,10902.0
2022-06-21 12:50:00,237.59,237.67,237.53,237.55,12152.0,221.8154,221.8901,221.7594,221.7781,12152.0
2022-06-21 12:55:00,237.54,237.64,237.39,237.39,11224.0,221.7687,221.8621,221.6287,221.6287,11224.0
2022-06-21 13:00:00,237.41,237.44,237.21,237.26,9893.0,221.6474,221.6754,221.4607,221.5073,9893.0
2022-06-21 13:05:00,237.26,237.57,237.09,237.48,13582.0,221.5073,221.7968,221.3486,221.7127,13582.0
2022-06-21 13:10:00,237.47,237.55,237.34,237.54,13280.0,221.7034,221.7781,221.582,221.7687,13280.0
2022-06-21 13:15:00,237.54,237.75,237.52,237.7,6678.0,221.7687,221.9648,221.7501,221.9181,6678.0
2022-06-21 13:20:00,237.75,237.78,237.6,237.71,9683.0,221.9648,221.9928,221.8248,221.9275,9683.0
2022-06-21 13:25:00,237.74,237.9,237.74,237.75,17858.0,221.9555,222.1048,221.9555,221.9648,17858.0
2022-06-21 13:30:00,237.76,238.0,237.76,237.95,6794.0,221.9741,222.1982,221.9741,222.1515,6794.0
2022-06-21 13:35:00,237.95,238.03,237.85,237.95,7101.0,222.1515,222.2262,222.0582,222.1515,7101.0
2022-06-21 13:40:00,237.95,237.98,237.67,237.98,7324.0,222.1515,222.1795,221.8901,222.1795,7324.0
2022-06-21 13:45:00,237.97,237.99,237.76,237.8,5380.0,222.1702,222.1889,221.9741,222.0115,5380.0
2022-06-21 13:50:00,237.77,237.81,237.58,237.62,7832.0,221.9835,222.0208,221.8061,221.8434,7832.0
2022-06-21 13:55:00,237.61,237.88,237.52,237.88,13528.0,221.8341,222.0862,221.7501,222.0862,13528.0
2022-06-21 14:00:00,237.87,238.04,237.81,237.96,11715.0,222.0768,222.2356,222.0208,222.1609,11715.0
2022-06-21 14:05:00,237.98,238.23,237.95,238.2,8370.0,222.1795,222.4129,222.1515,222.3849,8370.0
2022-06-21 14:10:00,238.22,238.37,238.19,238.22,11898.0,222.4036,222.5436,222.3756,222.4036,11898.0
2022-06-21 14:15:00,238.29,238.45,238.21,238.38,17697.0,222.469,222.6183,222.3943,222.553,17697.0
2022-06-21 14:20:00,238.38,238.46,238.0,238.0,13544.0,222.553,222.6277,222.1982,222.1982,13544.0
2022-06-21 14:25:00,238.12,238.3,238.08,238.28,16596.0,222.3102,222.4783,222.2729,222.4596,16596.0
2022-06-21 14:30:00,238.35,238.54,238.35,238.54,4933.0,222.525,222.7024,222.525,222.7024,4933.0
2022-06-21 14:35:00,238.55,238.66,238.3,238.38,13909.0,222.7117,222.8144,222.4783,222.553,13909.0
2022-06-21 14:40:00,238.31,238.7,238.28,238.61,11600.0,222.4876,222.8517,222.4596,222.7677,11600.0
2022-06-21 14:45:00,238.64,238.75,238.6,238.66,9115.0,222.7957,222.8984,222.7584,222.8144,9115.0
2022-06-21 14:50:00,238.71,239.05,238.7,239.0,11574.0,222.8611,223.1785,222.8517,223.1318,11574.0
2022-06-21 14:55:00,238.98,239.1,238.93,239.03,9753.0,223.1131,223.2252,223.0665,223.1598,9753.0
2022-06-21 15:00:00,239.07,239.13,238.94,239.11,8758.0,223.1972,223.2532,223.0758,223.2345,8758.0
2022-06-21 15:05:00,239.09,239.24,238.99,239.22,8600.0,223.2158,223.3559,223.1225,223.3372,8600.0
2022-06-21 15:10:00,239.24,239.32,239.15,239.21,9609.0,223.3559,223.4306,223.2719,223.3279,9609.0
2022-06-21 15:15:00,239.22,239.42,239.15,239.23,16483.0,223.3372,223.5239,223.2719,223.3465,16483.0
2022-06-21 15:20:00,239.22,239.45,239.16,239.39,13219.0,223.3372,223.5519,223.2812,223.4959,13219.0
2022-06-21 15:25:00,239.4,239.4,239.23,239.37,16525.0,223.5053,223.5053,223.3465,223.4772,16525.0
2022-06-21 15:30:00,239.4,239.54,239.34,239.45,33028.0,223.5053,223.636,223.4492,223.5519,33028.0
2022-06-21 15:35:00,239.41,239.63,239.39,239.59,38830.0,223.5146,223.72,223.4959,223.6826,38830.0
2022-06-21 15:40:00,239.58,239.8,239.45,239.78,25970.0,223.6733,223.8787,223.5519,223.86,25970.0
2022-06-21 15:45:00,239.81,239.93,239.72,239.88,49946.0,223.888,224.0001,223.804,223.9534,49946.0
2022-06-21 15:50:00,239.89,240.1,239.73,239.95,127130.0,223.9627,224.1588,223.8133,224.0187,127130.0
2022-06-21 15:55:00,239.93,239.96,239.46,239.62,139747.0,224.0001,224.0281,223.5613,223.7106,139747.0
2022-06-22 09:30:00,238.79,240.6,238.56,239.49,68176.0,222.9358,224.6256,222.721,223.5893,68176.0
2022-06-22 09:35:00,239.26,239.69,238.36,239.24,28072.0,223.3746,223.776,222.5343,223.3559,28072.0
2022-06-22 09:40:00,239.21,239.93,239.07,239.72,11268.0,223.3279,224.0001,223.1972,223.804,11268.0
2022-06-22 09:45:00,239.85,239.85,239.05,239.84,16154.0,223.9254,223.9254,223.1785,223.916,16154.0
2022-06-22 09:50:00,239.89,240.63,239.87,240.61,18213.0,223.9627,224.6536,223.9441,224.6349,18213.0
2022-06-22 09:55:00,240.64,240.76,239.44,239.44,17186.0,224.6629,224.775,223.5426,223.5426,17186.0
2022-06-22 10:00:00,239.37,239.74,238.48,238.74,18316.0,223.4772,223.8227,222.6463,222.8891,18316.0
2022-06-22 10:05:00,238.74,239.25,238.72,239.22,29384.0,222.8891,223.3652,222.8704,223.3372,29384.0
2022-06-22 10:10:00,239.27,239.75,238.89,239.69,19976.0,223.3839,223.832,223.0291,223.776,19976.0
2022-06-22 10:15:00,239.69,240.49,239.63,240.47,13759.0,223.776,224.5229,223.72,224.5042,13759.0
2022-06-22 10:20:00,240.48,240.54,240.11,240.45,19807.0,224.5135,224.5696,224.1681,224.4855,19807.0
2022-06-22 10:25:00,240.48,240.96,240.43,240.92,40740.0,224.5135,224.9617,224.4669,224.9243,40740.0
2022-06-22 10:30:00,240.94,241.38,240.94,241.38,31311.0,224.943,225.3538,224.943,225.3538,31311.0
2022-06-22 10:35:00,241.39,242.14,241.36,242.03,18777.0,225.3631,226.0633,225.3351,225.9606,18777.0
2022-06-22 10:40:00,242.11,242.35,241.85,242.35,7827.0,226.0353,226.2594,225.7926,226.2594,7827.0
2022-06-22 10:45:00,242.31,242.47,241.92,242.44,14169.0,226.222,226.3714,225.8579,226.3434,14169.0
2022-06-22 10:50:00,242.54,242.56,242.2,242.21,21333.0,226.4368,226.4555,226.1194,226.1287,21333.0
2022-06-22 10:55:00,242.2,242.26,241.63,241.87,12814.0,226.1194,226.1754,225.5872,225.8113,12814.0
2022-06-22 11:00:00,241.81,241.83,241.12,241.27,14190.0,225.7552,225.7739,225.1111,225.2511,14190.0
2022-06-22 11:05:00,241.25,241.55,241.0,241.53,12427.0,225.2324,225.5125,224.999,225.4938,12427.0
2022-06-22 11:10:00,241.49,242.04,241.31,241.79,18185.0,225.4565,225.97,225.2884,225.7366,18185.0
2022-06-22 11:15:00,241.8,242.42,241.8,242.26,19617.0,225.7459,226.3247,225.7459,226.1754,19617.0
2022-06-22 11:20:00,242.21,242.4,241.88,242.4,19394.0,226.1287,226.3061,225.8206,226.3061,19394.0
2022-06-22 11:25:00,242.4,242.86,242.38,242.81,19279.0,226.3061,226.7355,226.2874,226.6889,19279.0
2022-06-22 11:30:00,242.8,243.05,242.73,242.75,20752.0,226.6795,226.9129,226.6142,226.6328,20752.0
2022-06-22 11:35:00,242.77,242.96,242.68,242.69,7847.0,226.6515,226.8289,226.5675,226.5768,7847.0
2022-06-22 11:40:00,242.71,242.86,242.44,242.46,16569.0,226.5955,226.7355,226.3434,226.3621,16569.0
2022-06-22 11:45:00,242.49,242.92,242.3,242.88,16831.0,226.3901,226.7915,226.2127,226.7542,16831.0
2022-06-22 11:50:00,242.8,242.8,242.38,242.47,11935.0,226.6795,226.6795,226.2874,226.3714,11935.0
2022-06-22 11:55:00,242.54,242.74,242.31,242.45,12045.0,226.4368,226.6235,226.222,226.3528,12045.0
2022-06-22 12:00:00,242.46,242.9,242.3,242.47,13866.0,226.3621,226.7729,226.2127,226.3714,13866.0
2022-06-22 12:05:00,242.45,242.52,242.23,242.44,17569.0,226.3528,226.4181,226.1474,226.3434,17569.0
2022-06-22 12:10:00,242.41,242.92,242.4,242.87,13598.0,226.3154,226.7915,226.3061,226.7449,13598.0
2022-06-22 12:15:00,242.87,243.44,242.86,243.41,16707.0,226.7449,227.277,226.7355,227.249,16707.0
2022-06-22 12:20:00,243.37,243.49,243.19,243.4,48748.0,227.2117,227.3237,227.0436,227.2397,48748.0
2022-06-22 12:25:00,243.39,243.47,243.24,243.35,14078.0,227.2303,227.305,227.0903,227.193,14078.0
2022-06-22 12:30:00,243.33,243.81,243.3,243.81,19659.0,227.1743,227.6225,227.1463,227.6225,19659.0
2022-06-22 12:35:00,243.8,244.15,243.8,243.89,16661.0,227.6131,227.9399,227.6131,227.6971,16661.0
2022-06-22 12:40:00,243.88,244.2,243.84,244.1,12195.0,227.6878,227.9866,227.6505,227.8932,12195.0
2022-06-22 12:45:00,244.03,244.23,243.94,244.13,12952.0,227.8279,228.0146,227.7438,227.9212,12952.0
2022-06-22 12:50:00,244.16,244.33,244.14,244.29,11150.0,227.9492,228.1079,227.9305,228.0706,11150.0
2022-06-22 12:55:00,244.34,244.38,244.07,244.25,17399.0,228.1173,228.1546,227.8652,228.0332,17399.0
2022-06-22 13:00:00,244.27,244.27,243.59,243.85,15033.0,228.0519,228.0519,227.4171,227.6598,15033.0
2022-06-22 13:05:00,243.89,244.02,243.75,243.81,10345.0,227.6971,227.8185,227.5664,227.6225,10345.0
2022-06-22 13:10:00,243.79,243.97,243.72,243.8,8651.0,227.6038,227.7718,227.5384,227.6131,8651.0
2022-06-22 13:15:00,243.8,243.89,243.71,243.86,16269.0,227.6131,227.6971,227.5291,227.6691,16269.0
2022-06-22 13:20:00,243.87,244.17,243.74,244.12,11742.0,227.6785,227.9586,227.5571,227.9119,11742.0
2022-06-22 13:25:00,244.14,244.37,244.1,244.36,11495.0,227.9305,228.1453,227.8932,228.1359,11495.0
2022-06-22 13:30:00,244.3,244.34,244.0,244.01,15948.0,228.0799,228.1173,227.7998,227.8092,15948.0
2022-06-22 13:35:00,243.95,244.23,243.88,244.23,15986.0,227.7532,228.0146,227.6878,228.0146,15986.0
2022-06-22 13:40:00,244.21,244.23,243.92,243.95,15273.0,227.9959,228.0146,227.7252,227.7532,15273.0
2022-06-22 13:45:00,243.94,244.06,243.81,244.05,19749.0,227.7438,227.8559,227.6225,227.8465,19749.0
2022-06-22 13:50:00,243.99,243.99,243.56,243.61,20478.0,227.7905,227.7905,227.3891,227.4357,20478.0
2022-06-22 13:55:00,243.65,243.65,243.33,243.41,13447.0,227.4731,227.4731,227.1743,227.249,13447.0
2022-06-22 14:00:00,243.43,244.25,243.43,243.78,27795.0,227.2677,228.0332,227.2677,227.5944,27795.0
2022-06-22 14:05:00,243.77,244.55,243.73,244.53,13414.0,227.5851,228.3133,227.5478,228.2947,13414.0
2022-06-22 14:10:00,244.48,244.49,244.23,244.38,10918.0,228.248,228.2573,228.0146,228.1546,10918.0
2022-06-22 14:15:00,244.44,244.5,244.27,244.28,20193.0,228.2106,228.2666,228.0519,228.0613,20193.0
2022-06-22 14:20:00,244.35,244.42,244.0,244.31,28452.0,228.1266,228.192,227.7998,228.0893,28452.0
2022-06-22 14:25:00,244.28,244.28,243.92,244.04,24610.0,228.0613,228.0613,227.7252,227.8372,24610.0
2022-06-22 14:30:00,244.06,244.19,243.82,243.94,11928.0,227.8559,227.9772,227.6318,227.7438,11928.0
2022-06-22 14:35:00,243.96,243.96,243.75,243.83,12409.0,227.7625,227.7625,227.5664,227.6411,12409.0
2022-06-22 14:40:00,243.83,243.9,243.69,243.77,6725.0,227.6411,227.7065,227.5104,227.5851,6725.0
2022-06-22 14:45:00,243.76,243.96,243.68,243.7,10129.0,227.5758,227.7625,227.5011,227.5198,10129.0
2022-06-22 14:50:00,243.66,243.82,243.55,243.82,10155.0,227.4824,227.6318,227.3797,227.6318,10155.0
2022-06-22 14:55:00,243.84,244.15,243.83,244.1,12821.0,227.6505,227.9399,227.6411,227.8932,12821.0
2022-06-22 15:00:00,244.11,244.23,243.92,244.19,12972.0,227.9025,228.0146,227.7252,227.9772,12972.0
2022-06-22 15:05:00,244.22,244.25,243.93,244.03,20867.0,228.0052,228.0332,227.7345,227.8279,20867.0
2022-06-22 15:10:00,244.0,244.0,243.72,243.86,11201.0,227.7998,227.7998,227.5384,227.6691,11201.0
2022-06-22 15:15:00,243.87,244.03,243.62,243.71,11773.0,227.6785,227.8279,227.4451,227.5291,11773.0
2022-06-22 15:20:00,243.7,243.86,243.62,243.75,18946.0,227.5198,227.6691,227.4451,227.5664,18946.0
2022-06-22 15:25:00,243.71,243.79,243.33,243.35,18273.0,227.5291,227.6038,227.1743,227.193,18273.0
2022-06-22 15:30:00,243.31,243.64,243.31,243.37,26902.0,227.1557,227.4637,227.1557,227.2117,26902.0
2022-06-22 15:35:00,243.35,243.52,243.24,243.5,29305.0,227.193,227.3517,227.0903,227.333,29305.0
2022-06-22 15:40:00,243.49,243.68,243.34,243.5,22440.0,227.3237,227.5011,227.1837,227.333,22440.0
2022-06-22 15:45:00,243.49,243.53,243.05,243.38,35608.0,227.3237,227.361,226.9129,227.221,35608.0
2022-06-22 15:50:00,243.35,244.11,243.24,244.02,81503.0,227.193,227.9025,227.0903,227.8185,81503.0
2022-06-22 15:55:00,244.01,244.03,243.01,243.01,148123.0,227.8092,227.8279,226.8756,226.8756,148123.0
2022-06-23 09:30:00,243.7,244.21,243.53,244.09,50760.0,227.5198,227.9959,227.361,227.8839,50760.0
2022-06-23 09:35:00,244.13,244.84,244.13,244.57,9859.0,227.9212,228.5841,227.9212,228.332,9859.0
2022-06-23 09:40:00,244.59,245.09,244.45,244.46,12805.0,228.3507,228.8175,228.22,228.2293,12805.0
2022-06-23 09:45:00,244.64,244.64,243.41,243.65,15039.0,228.3974,228.3974,227.249,227.4731,15039.0
2022-06-23 09:50:00,243.57,243.81,243.17,243.22,10467.0,227.3984,227.6225,227.0249,227.0716,10467.0
2022-06-23 09:55:00,243.18,244.2,243.09,244.08,16092.0,227.0343,227.9866,226.9503,227.8745,16092.0
2022-06-23 10:00:00,244.06,244.38,243.74,243.83,13315.0,227.8559,228.1546,227.5571,227.6411,13315.0
2022-06-23 10:05:00,243.83,243.83,243.11,243.14,12803.0,227.6411,227.6411,226.9689,226.9969,12803.0
2022-06-23 10:10:00,243.12,243.34,243.06,243.15,14804.0,226.9783,227.1837,226.9223,227.0063,14804.0
2022-06-23 10:15:00,243.18,243.29,242.99,243.09,11783.0,227.0343,227.137,226.8569,226.9503,11783.0
2022-06-23 10:20:00,243.17,243.18,242.61,242.79,16590.0,227.0249,227.0343,226.5021,226.6702,16590.0
2022-06-23 10:25:00,242.72,242.73,242.15,242.22,16700.0,226.6048,226.6142,226.0727,226.138,16700.0
2022-06-23 10:30:00,242.32,242.68,242.26,242.26,12373.0,226.2314,226.5675,226.1754,226.1754,12373.0
2022-06-23 10:35:00,242.22,242.54,242.2,242.54,8712.0,226.138,226.4368,226.1194,226.4368,8712.0
2022-06-23 10:40:00,242.6,242.85,242.12,242.28,16501.0,226.4928,226.7262,226.0447,226.194,16501.0
2022-06-23 10:45:00,242.32,242.73,242.32,242.43,6957.0,226.2314,226.6142,226.2314,226.3341,6957.0
2022-06-23 10:50:00,242.41,242.52,242.13,242.3,11134.0,226.3154,226.4181,226.054,226.2127,11134.0
2022-06-23 10:55:00,242.34,242.7,242.29,242.38,11956.0,226.2501,226.5862,226.2034,226.2874,11956.0
2022-06-23 11:00:00,242.4,242.4,242.06,242.3,13397.0,226.3061,226.3061,225.9886,226.2127,13397.0
2022-06-23 11:05:00,242.29,242.47,242.06,242.21,14883.0,226.2034,226.3714,225.9886,226.1287,14883.0
2022-06-23 11:10:00,242.32,242.56,242.18,242.46,12418.0,226.2314,226.4555,226.1007,226.3621,12418.0
2022-06-23 11:15:00,242.47,242.68,242.38,242.45,11448.0,226.3714,226.5675,226.2874,226.3528,11448.0
2022-06-23 11:20:00,242.42,242.53,241.87,241.91,11587.0,226.3247,226.4274,225.8113,225.8486,11587.0
2022-06-23 11:25:00,241.96,242.19,241.82,241.83,8661.0,225.8953,226.11,225.7646,225.7739,8661.0
2022-06-23 11:30:00,241.9,241.92,241.56,241.81,13697.0,225.8393,225.8579,225.5218,225.7552,13697.0
2022-06-23 11:35:00,241.83,241.95,241.71,241.78,8274.0,225.7739,225.886,225.6619,225.7272,8274.0
2022-06-23 11:40:00,241.65,241.77,241.36,241.49,7273.0,225.6059,225.7179,225.3351,225.4565,7273.0
2022-06-23 11:45:00,241.49,241.52,241.25,241.4,7390.0,225.4565,225.4845,225.2324,225.3725,7390.0
2022-06-23 11:50:00,241.42,241.64,241.37,241.53,8840.0,225.3911,225.5965,225.3445,225.4938,8840.0
2022-06-23 11:55:00,241.53,241.53,241.19,241.25,7845.0,225.4938,225.4938,225.1764,225.2324,7845.0
2022-06-23 12:00:00,241.23,241.33,240.95,240.96,7042.0,225.2138,225.3071,224.9523,224.9617,7042.0
2022-06-23 12:05:00,240.93,241.19,240.83,240.95,16113.0,224.9337,225.1764,224.8403,224.9523,16113.0
2022-06-23 12:10:00,241.0,241.19,240.93,240.96,15206.0,224.999,225.1764,224.9337,224.9617,15206.0
2022-06-23 12:15:00,240.97,241.23,240.83,241.03,6899.0,224.971,225.2138,224.8403,225.027,6899.0
2022-06-23 12:20:00,241.09,241.2,241.01,241.07,5844.0,225.083,225.1857,225.0084,225.0644,5844.0
2022-06-23 12:25:00,241.06,241.08,240.68,240.75,10189.0,225.055,225.0737,224.7003,224.7656,10189.0
2022-06-23 12:30:00,240.76,241.02,240.51,240.61,11374.0,224.775,225.0177,224.5416,224.6349,11374.0
2022-06-23 12:35:00,240.69,240.7,240.45,240.56,8971.0,224.7096,224.7189,224.4855,224.5882,8971.0
2022-06-23 12:40:00,240.55,240.96,240.5,240.96,9566.0,224.5789,224.9617,224.5322,224.9617,9566.0
2022-06-23 12:45:00,240.95,241.22,240.83,241.22,6783.0,224.9523,225.2044,224.8403,225.2044,6783.0
2022-06-23 12:50:00,241.18,241.3,240.91,241.24,5210.0,225.1671,225.2791,224.915,225.2231,5210.0
2022-06-23 12:55:00,241.25,241.45,241.09,241.18,6222.0,225.2324,225.4191,225.083,225.1671,6222.0
2022-06-23 13:00:00,241.14,241.4,241.01,241.33,6845.0,225.1297,225.3725,225.0084,225.3071,6845.0
2022-06-23 13:05:00,241.34,241.72,241.34,241.69,9191.0,225.3165,225.6712,225.3165,225.6432,9191.0
2022-06-23 13:10:00,241.63,241.8,241.59,241.69,9160.0,225.5872,225.7459,225.5499,225.6432,9160.0
2022-06-23 13:15:00,241.74,241.86,241.69,241.74,5879.0,225.6899,225.8019,225.6432,225.6899,5879.0
2022-06-23 13:20:00,241.71,241.88,241.43,241.72,6573.0,225.6619,225.8206,225.4005,225.6712,6573.0
2022-06-23 13:25:00,241.7,241.94,241.69,241.89,6603.0,225.6525,225.8766,225.6432,225.8299,6603.0
2022-06-23 13:30:00,241.93,242.02,241.82,242.01,4708.0,225.8673,225.9513,225.7646,225.942,4708.0
2022-06-23 13:35:00,241.99,241.99,241.65,241.73,8264.0,225.9233,225.9233,225.6059,225.6806,8264.0
2022-06-23 13:40:00,241.75,241.95,241.65,241.95,5507.0,225.6992,225.886,225.6059,225.886,5507.0
2022-06-23 13:45:00,241.91,242.11,241.88,242.08,4635.0,225.8486,226.0353,225.8206,226.0073,4635.0
2022-06-23 13:50:00,242.1,242.38,242.1,242.25,2941.0,226.026,226.2874,226.026,226.166,2941.0
2022-06-23 13:55:00,242.31,242.31,242.01,242.02,5470.0,226.222,226.222,225.942,225.9513,5470.0
2022-06-23 14:00:00,242.07,242.17,241.9,241.99,6536.0,225.998,226.0913,225.8393,225.9233,6536.0
2022-06-23 14:05:00,241.96,242.12,241.96,242.08,3363.0,225.8953,226.0447,225.8953,226.0073,3363.0
2022-06-23 14:10:00,242.14,242.24,241.94,241.94,8087.0,226.0633,226.1567,225.8766,225.8766,8087.0
2022-06-23 14:15:00,241.9,241.95,241.71,241.72,6950.0,225.8393,225.886,225.6619,225.6712,6950.0
2022-06-23 14:20:00,241.78,241.97,241.7,241.92,8364.0,225.7272,225.9046,225.6525,225.8579,8364.0
2022-06-23 14:25:00,241.87,242.06,241.82,241.95,10326.0,225.8113,225.9886,225.7646,225.886,10326.0
2022-06-23 14:30:00,241.96,242.3,241.89,242.28,9152.0,225.8953,226.2127,225.8299,226.194,9152.0
2022-06-23 14:35:00,242.24,242.5,242.17,242.34,13442.0,226.1567,226.3994,226.0913,226.2501,13442.0
2022-06-23 14:40:00,242.38,242.59,242.32,242.59,6305.0,226.2874,226.4835,226.2314,226.4835,6305.0
2022-06-23 14:45:00,242.55,242.61,242.41,242.57,6834.0,226.4461,226.5021,226.3154,226.4648,6834.0
2022-06-23 14:50:00,242.59,242.62,242.4,242.47,12661.0,226.4835,226.5115,226.3061,226.3714,12661.0
2022-06-23 14:55:00,242.47,242.47,242.28,242.38,4970.0,226.3714,226.3714,226.194,226.2874,4970.0
2022-06-23 15:00:00,242.38,242.49,242.24,242.45,9960.0,226.2874,226.3901,226.1567,226.3528,9960.0
2022-06-23 15:05:00,242.46,242.49,242.21,242.22,8167.0,226.3621,226.3901,226.1287,226.138,8167.0
2022-06-23 15:10:00,242.26,242.29,242.09,242.17,12622.0,226.1754,226.2034,226.0167,226.0913,12622.0
2022-06-23 15:15:00,242.19,242.24,242.03,242.24,12886.0,226.11,226.1567,225.9606,226.1567,12886.0
2022-06-23 15:20:00,242.2,242.48,242.2,242.33,12383.0,226.1194,226.3808,226.1194,226.2407,12383.0
2022-06-23 15:25:00,242.35,242.55,242.26,242.43,12130.0,226.2594,226.4461,226.1754,226.3341,12130.0
2022-06-23 15:30:00,242.45,243.0,242.44,243.0,12969.0,226.3528,226.8662,226.3434,226.8662,12969.0
2022-06-23 15:35:00,243.01,243.04,242.8,242.84,20913.0,226.8756,226.9036,226.6795,226.7169,20913.0
2022-06-23 15:40:00,242.85,243.29,242.79,243.22,29936.0,226.7262,227.137,226.6702,227.0716,29936.0
2022-06-23 15:45:00,243.22,243.65,243.22,243.62,35462.0,227.0716,227.4731,227.0716,227.4451,35462.0
2022-06-23 15:50:00,243.66,243.78,243.3,243.43,34510.0,227.4824,227.5944,227.1463,227.2677,34510.0
2022-06-23 15:55:00,243.43,243.77,243.32,243.64,74589.0,227.2677,227.5851,227.165,227.4637,74589.0
2022-06-24 09:30:00,245.26,245.7,244.86,245.11,52486.0,228.9762,229.387,228.6027,228.8361,52486.0
2022-06-24 09:35:00,245.09,245.48,244.49,244.96,16696.0,228.8175,229.1816,228.2573,228.6961,16696.0
2022-06-24 09:40:00,245.03,245.63,245.03,245.3,11019.0,228.7615,229.3216,228.7615,229.0135,11019.0
2022-06-24 09:45:00,245.29,245.92,245.03,245.85,15967.0,229.0042,229.5924,228.7615,229.527,15967.0
2022-06-24 09:50:00,245.86,246.33,245.7,246.25,10974.0,229.5363,229.9751,229.387,229.9005,10974.0
2022-06-24 09:55:00,246.43,247.09,246.31,246.37,23062.0,230.0685,230.6847,229.9565,230.0125,23062.0
2022-06-24 10:00:00,246.44,247.9,246.44,247.51,25921.0,230.0778,231.4409,230.0778,231.0768,25921.0
2022-06-24 10:05:00,247.47,247.65,247.27,247.44,19858.0,231.0395,231.2075,230.8527,231.0114,19858.0
2022-06-24 10:10:00,247.52,247.8,246.84,247.02,21878.0,231.0861,231.3475,230.4513,230.6193,21878.0
2022-06-24 10:15:00,246.97,247.45,246.95,246.99,14674.0,230.5727,231.0208,230.554,230.5913,14674.0
2022-06-24 10:20:00,247.0,247.01,246.67,246.78,8662.0,230.6007,230.61,230.2926,230.3953,8662.0
2022-06-24 10:25:00,246.77,246.82,246.18,246.24,11117.0,230.3859,230.4326,229.8351,229.8911,11117.0
2022-06-24 10:30:00,246.36,246.39,246.08,246.1,15335.0,230.0032,230.0312,229.7417,229.7604,15335.0
2022-06-24 10:35:00,246.09,246.18,246.03,246.13,6839.0,229.7511,229.8351,229.6951,229.7884,6839.0
2022-06-24 10:40:00,246.09,246.53,246.04,246.43,6762.0,229.7511,230.1619,229.7044,230.0685,6762.0
2022-06-24 10:45:00,246.38,246.63,246.24,246.6,10659.0,230.0218,230.2552,229.8911,230.2272,10659.0
2022-06-24 10:50:00,246.66,246.8,246.36,246.37,4388.0,230.2832,230.4139,230.0032,230.0125,4388.0
2022-06-24 10:55:00,246.28,246.3,245.82,245.86,7147.0,229.9285,229.9471,229.499,229.5363,7147.0
2022-06-24 11:00:00,245.84,245.92,245.66,245.71,6201.0,229.5177,229.5924,229.3496,229.3963,6201.0
2022-06-24 11:05:00,245.7,245.89,245.47,245.85,8969.0,229.387,229.5644,229.1722,229.527,8969.0
2022-06-24 11:10:00,245.88,246.4,245.88,246.4,12603.0,229.555,230.0405,229.555,230.0405,12603.0
2022-06-24 11:15:00,246.42,246.45,245.99,246.18,10215.0,230.0592,230.0872,229.6577,229.8351,10215.0
2022-06-24 11:20:00,246.18,246.21,245.96,245.96,9893.0,229.8351,229.8631,229.6297,229.6297,9893.0
2022-06-24 11:25:00,245.98,246.07,245.85,246.04,9416.0,229.6484,229.7324,229.527,229.7044,9416.0
2022-06-24 11:30:00,245.98,246.34,245.95,245.96,9202.0,229.6484,229.9845,229.6204,229.6297,9202.0
2022-06-24 11:35:00,245.91,246.21,245.9,246.04,4048.0,229.583,229.8631,229.5737,229.7044,4048.0
2022-06-24 11:40:00,246.0,246.23,246.0,246.15,5632.0,229.6671,229.8818,229.6671,229.8071,5632.0
2022-06-24 11:45:00,246.04,246.05,245.63,245.83,6386.0,229.7044,229.7137,229.3216,229.5083,6386.0
2022-06-24 11:50:00,245.86,245.97,245.8,245.81,5538.0,229.5363,229.639,229.4803,229.4897,5538.0
2022-06-24 11:55:00,245.82,245.82,245.37,245.45,6169.0,229.499,229.499,229.0789,229.1536,6169.0
2022-06-24 12:00:00,245.41,245.71,245.3,245.6,8176.0,229.1162,229.3963,229.0135,229.2936,8176.0
2022-06-24 12:05:00,245.63,245.68,245.46,245.47,11459.0,229.3216,229.3683,229.1629,229.1722,11459.0
2022-06-24 12:10:00,245.5,245.68,245.43,245.61,9119.0,229.2003,229.3683,229.1349,229.3029,9119.0
2022-06-24 12:15:00,245.6,245.66,245.35,245.44,8768.0,229.2936,229.3496,229.0602,229.1442,8768.0
2022-06-24 12:20:00,245.41,245.46,245.09,245.09,3492.0,229.1162,229.1629,228.8175,228.8175,3492.0
2022-06-24 12:25:00,245.11,245.43,245.1,245.28,18815.0,228.8361,229.1349,228.8268,228.9949,18815.0
2022-06-24 12:30:00,245.3,245.44,245.28,245.41,4381.0,229.0135,229.1442,228.9949,229.1162,4381.0
2022-06-24 12:35:00,245.38,245.42,245.19,245.3,3765.0,229.0882,229.1256,228.9108,229.0135,3765.0
2022-06-24 12:40:00,245.24,245.46,245.22,245.39,6391.0,228.9575,229.1629,228.9388,229.0976,6391.0
2022-06-24 12:45:00,245.25,245.25,245.14,245.2,6259.0,228.9669,228.9669,228.8642,228.9202,6259.0
2022-06-24 12:50:00,245.19,245.22,244.94,245.02,12103.0,228.9108,228.9388,228.6774,228.7521,12103.0
2022-06-24 12:55:00,245.01,245.14,244.99,245.03,5885.0,228.7428,228.8642,228.7241,228.7615,5885.0
2022-06-24 13:00:00,244.99,245.34,244.99,245.28,9484.0,228.7241,229.0509,228.7241,228.9949,9484.0
2022-06-24 13:05:00,245.29,245.44,245.19,245.35,6099.0,229.0042,229.1442,228.9108,229.0602,6099.0
2022-06-24 13:10:00,245.37,245.45,245.35,245.44,4463.0,229.0789,229.1536,229.0602,229.1442,4463.0
2022-06-24 13:15:00,245.44,245.45,245.33,245.4,7304.0,229.1442,229.1536,229.0415,229.1069,7304.0
2022-06-24 13:20:00,245.37,245.63,245.27,245.63,6981.0,229.0789,229.3216,228.9855,229.3216,6981.0
2022-06-24 13:25:00,245.66,245.93,245.65,245.91,6043.0,229.3496,229.6017,229.3403,229.583,6043.0
2022-06-24 13:30:00,245.86,246.0,245.83,245.9,6164.0,229.5363,229.6671,229.5083,229.5737,6164.0
2022-06-24 13:35:00,245.86,245.93,245.76,245.93,7828.0,229.5363,229.6017,229.443,229.6017,7828.0
2022-06-24 13:40:00,245.93,246.25,245.93,246.24,6200.0,229.6017,229.9005,229.6017,229.8911,6200.0
2022-06-24 13:45:00,246.2,246.26,246.03,246.06,8851.0,229.8538,229.9098,229.6951,229.7231,8851.0
2022-06-24 13:50:00,246.08,246.13,245.89,245.93,4824.0,229.7417,229.7884,229.5644,229.6017,4824.0
2022-06-24 13:55:00,245.94,246.19,245.93,246.0,6367.0,229.611,229.8444,229.6017,229.6671,6367.0
2022-06-24 14:00:00,246.02,246.03,245.92,245.92,2508.0,229.6857,229.6951,229.5924,229.5924,2508.0
2022-06-24 14:05:00,246.0,246.0,245.78,245.95,4116.0,229.6671,229.6671,229.4617,229.6204,4116.0
2022-06-24 14:10:00,245.99,246.08,245.97,246.05,7211.0,229.6577,229.7417,229.639,229.7137,7211.0
2022-06-24 14:15:00,246.0,246.04,245.81,245.85,10756.0,229.6671,229.7044,229.4897,229.527,10756.0
2022-06-24 14:20:00,245.84,245.85,245.75,245.78,4718.0,229.5177,229.527,229.4337,229.4617,4718.0
2022-06-24 14:25:00,245.75,245.82,245.73,245.74,5540.0,229.4337,229.499,229.415,229.4243,5540.0
2022-06-24 14:30:00,245.77,245.99,245.77,245.96,4074.0,229.4523,229.6577,229.4523,229.6297,4074.0
2022-06-24 14:35:00,245.96,246.05,245.85,245.86,13286.0,229.6297,229.7137,229.527,229.5363,13286.0
2022-06-24 14:40:00,245.77,245.95,245.77,245.85,8474.0,229.4523,229.6204,229.4523,229.527,8474.0
2022-06-24 14:45:00,245.86,246.34,245.86,246.33,6912.0,229.5363,229.9845,229.5363,229.9751,6912.0
2022-06-24 14:50:00,246.34,246.42,246.33,246.42,7240.0,229.9845,230.0592,229.9751,230.0592,7240.0
2022-06-24 14:55:00,246.41,246.54,246.35,246.54,7786.0,230.0498,230.1712,229.9938,230.1712,7786.0
2022-06-24 15:00:00,246.5,246.65,246.5,246.65,3813.0,230.1339,230.2739,230.1339,230.2739,3813.0
2022-06-24 15:05:00,246.65,246.9,246.65,246.86,13366.0,230.2739,230.5073,230.2739,230.47,13366.0
2022-06-24 15:10:00,246.8,246.91,246.77,246.87,11098.0,230.4139,230.5166,230.3859,230.4793,11098.0
2022-06-24 15:15:00,246.85,246.93,246.74,246.89,11448.0,230.4606,230.5353,230.3579,230.498,11448.0
2022-06-24 15:20:00,246.87,246.98,246.85,246.98,10837.0,230.4793,230.582,230.4606,230.582,10837.0
2022-06-24 15:25:00,246.97,247.01,246.85,246.95,15150.0,230.5727,230.61,230.4606,230.554,15150.0
2022-06-24 15:30:00,246.94,246.99,246.86,246.88,20919.0,230.5446,230.5913,230.47,230.4886,20919.0
2022-06-24 15:35:00,246.89,247.08,246.87,247.08,28398.0,230.498,230.6753,230.4793,230.6753,28398.0
2022-06-24 15:40:00,247.08,247.62,247.07,247.61,32521.0,230.6753,231.1795,230.666,231.1702,32521.0
2022-06-24 15:45:00,247.59,247.77,247.41,247.52,37474.0,231.1515,231.3195,230.9834,231.0861,37474.0
2022-06-24 15:50:00,247.55,248.0,247.5,247.9,78125.0,231.1141,231.5343,231.0675,231.4409,78125.0
2022-06-24 15:55:00,247.88,247.97,247.49,247.92,123376.0,231.4222,231.5063,231.0581,231.4596,123376.0
2022-06-27 09:30:00,247.9,248.43,247.22,248.31,52106.0,231.4409,231.9357,230.8061,231.8237,52106.0
2022-06-27 09:35:00,248.19,248.21,247.39,247.42,17041.0,231.7117,231.7303,230.9648,230.9928,17041.0
2022-06-27 09:40:00,247.34,248.2,247.33,248.05,27002.0,230.9181,231.721,230.9088,231.5809,27002.0
2022-06-27 09:45:00,247.92,248.77,247.8,247.86,16155.0,231.4596,232.2531,231.3475,231.4036,16155.0
2022-06-27 09:50:00,247.9,248.17,247.59,247.91,18270.0,231.4409,231.693,231.1515,231.4502,18270.0
2022-06-27 09:55:00,247.87,247.94,246.89,247.13,25419.0,231.4129,231.4782,230.498,230.722,25419.0
2022-06-27 10:00:00,247.03,247.45,246.98,247.2,22164.0,230.6287,231.0208,230.582,230.7874,22164.0
2022-06-27 10:05:00,247.14,247.16,246.86,246.86,18992.0,230.7314,230.75,230.47,230.47,18992.0
2022-06-27 10:10:00,246.88,247.06,246.68,247.06,10717.0,230.4886,230.6567,230.3019,230.6567,10717.0
2022-06-27 10:15:00,247.13,247.66,247.13,247.66,9027.0,230.722,231.2168,230.722,231.2168,9027.0
2022-06-27 10:20:00,247.7,248.02,247.55,248.02,13785.0,231.2542,231.5529,231.1141,231.5529,13785.0
2022-06-27 10:25:00,248.0,248.14,247.76,247.76,11143.0,231.5343,231.665,231.3102,231.3102,11143.0
2022-06-27 10:30:00,247.8,248.23,247.76,248.15,5594.0,231.3475,231.749,231.3102,231.6743,5594.0
2022-06-27 10:35:00,248.16,248.22,247.87,247.89,7772.0,231.6836,231.7397,231.4129,231.4316,7772.0
2022-06-27 10:40:00,247.93,248.4,247.93,248.3,8297.0,231.4689,231.9077,231.4689,231.8143,8297.0
2022-06-27 10:45:00,248.34,248.35,248.0,248.07,9999.0,231.8517,231.861,231.5343,231.5996,9999.0
2022-06-27 10:50:00,248.07,248.25,247.99,248.01,7355.0,231.5996,231.7677,231.5249,231.5436,7355.0
2022-06-27 10:55:00,247.98,248.25,247.85,248.0,3619.0,231.5156,231.7677,231.3942,231.5343,3619.0
2022-06-27 11:00:00,247.95,248.19,247.87,247.94,6646.0,231.4876,231.7117,231.4129,231.4782,6646.0
2022-06-27 11:05:00,247.95,248.2,247.88,247.98,9353.0,231.4876,231.721,231.4222,231.5156,9353.0
2022-06-27 11:10:00,247.95,248.03,247.7,247.87,10431.0,231.4876,231.5623,231.2542,231.4129,10431.0
2022-06-27 11:15:00,247.9,248.22,247.84,248.16,20622.0,231.4409,231.7397,231.3849,231.6836,20622.0
2022-06-27 11:20:00,248.14,248.44,248.02,248.44,17067.0,231.665,231.9451,231.5529,231.9451,17067.0
2022-06-27 11:25:00,248.43,248.73,248.39,248.54,8716.0,231.9357,232.2158,231.8984,232.0384,8716.0
2022-06-27 11:30:00,248.55,248.68,248.39,248.51,4448.0,232.0477,232.1691,231.8984,232.0104,4448.0
2022-06-27 11:35:00,248.46,248.71,248.44,248.65,3911.0,231.9637,232.1971,231.9451,232.1411,3911.0
2022-06-27 11:40:00,248.61,248.61,248.07,248.08,8439.0,232.1038,232.1038,231.5996,231.609,8439.0
2022-06-27 11:45:00,248.1,248.2,247.85,247.88,7408.0,231.6276,231.721,231.3942,231.4222,7408.0
2022-06-27 11:50:00,247.86,248.08,247.74,247.75,10242.0,231.4036,231.609,231.2915,231.3009,10242.0
2022-06-27 11:55:00,247.72,248.17,247.69,248.09,6751.0,231.2729,231.693,231.2448,231.6183,6751.0
2022-06-27 12:00:00,248.08,248.41,248.06,248.24,6512.0,231.609,231.917,231.5903,231.7583,6512.0
2022-06-27 12:05:00,248.29,248.45,248.13,248.38,4661.0,231.805,231.9544,231.6556,231.889,4661.0
2022-06-27 12:10:00,248.34,248.4,248.17,248.23,6303.0,231.8517,231.9077,231.693,231.749,6303.0
2022-06-27 12:15:00,248.15,248.54,247.96,248.54,8560.0,231.6743,232.0384,231.4969,232.0384,8560.0
2022-06-27 12:20:00,248.59,248.7,248.43,248.59,5314.0,232.0851,232.1878,231.9357,232.0851,5314.0
2022-06-27 12:25:00,248.57,248.62,248.2,248.23,5918.0,232.0664,232.1131,231.721,231.749,5918.0
2022-06-27 12:30:00,248.21,248.3,247.84,247.9,5815.0,231.7303,231.8143,231.3849,231.4409,5815.0
2022-06-27 12:35:00,247.9,248.27,247.86,248.26,6086.0,231.4409,231.7863,231.4036,231.777,6086.0
2022-06-27 12:40:00,248.25,248.25,248.0,248.12,5082.0,231.7677,231.7677,231.5343,231.6463,5082.0
2022-06-27 12:45:00,248.13,248.18,247.96,248.05,7372.0,231.6556,231.7023,231.4969,231.5809,7372.0
2022-06-27 12:50:00,247.99,248.32,247.99,248.16,3754.0,231.5249,231.833,231.5249,231.6836,3754.0
2022-06-27 12:55:00,248.21,248.22,247.91,248.07,7277.0,231.7303,231.7397,231.4502,231.5996,7277.0
2022-06-27 13:00:00,248.1,248.15,247.73,247.75,6862.0,231.6276,231.6743,231.2822,231.3009,6862.0
2022-06-27 13:05:00,247.59,247.6,247.33,247.49,6549.0,231.1515,231.1608,230.9088,231.0581,6549.0
2022-06-27 13:10:00,247.51,247.8,247.47,247.65,3782.0,231.0768,231.3475,231.0395,231.2075,3782.0
2022-06-27 13:15:00,247.65,247.77,247.57,247.62,4671.0,231.2075,231.3195,231.1328,231.1795,4671.0
2022-06-27 13:20:00,247.64,247.71,247.43,247.65,8416.0,231.1982,231.2635,231.0021,231.2075,8416.0
2022-06-27 13:25:00,247.59,247.62,247.44,247.56,15586.0,231.1515,231.1795,231.0114,231.1235,15586.0
2022-06-27 13:30:00,247.53,247.58,247.42,247.58,5376.0,231.0955,231.1422,230.9928,231.1422,5376.0
2022-06-27 13:35:00,247.56,247.6,247.33,247.34,10604.0,231.1235,231.1608,230.9088,230.9181,10604.0
2022-06-27 13:40:00,247.31,247.39,247.25,247.33,17342.0,230.8901,230.9648,230.8341,230.9088,17342.0
2022-06-27 13:45:00,247.31,247.32,247.13,247.26,6638.0,230.8901,230.8994,230.722,230.8434,6638.0
2022-06-27 13:50:00,247.31,247.39,247.28,247.28,4737.0,230.8901,230.9648,230.8621,230.8621,4737.0
2022-06-27 13:55:00,247.23,247.29,247.1,247.14,5751.0,230.8154,230.8714,230.694,230.7314,5751.0
2022-06-27 14:00:00,247.12,247.12,246.86,246.92,11070.0,230.7127,230.7127,230.47,230.526,11070.0
2022-06-27 14:05:00,246.92,246.92,246.69,246.79,10641.0,230.526,230.526,230.3112,230.4046,10641.0
2022-06-27 14:10:00,246.76,247.02,246.73,246.99,16779.0,230.3766,230.6193,230.3486,230.5913,16779.0
2022-06-27 14:15:00,247.14,247.41,247.13,247.4,6682.0,230.7314,230.9834,230.722,230.9741,6682.0
2022-06-27 14:20:00,247.41,247.52,247.38,247.44,6898.0,230.9834,231.0861,230.9554,231.0114,6898.0
2022-06-27 14:25:00,247.44,247.44,247.3,247.38,7805.0,231.0114,231.0114,230.8807,230.9554,7805.0
2022-06-27 14:30:00,247.39,247.62,247.32,247.62,7207.0,230.9648,231.1795,230.8994,231.1795,7207.0
2022-06-27 14:35:00,247.64,247.83,247.56,247.76,11253.0,231.1982,231.3756,231.1235,231.3102,11253.0
2022-06-27 14:40:00,247.77,247.78,247.22,247.25,33868.0,231.3195,231.3289,230.8061,230.8341,33868.0
2022-06-27 14:45:00,247.25,247.49,247.13,247.45,23503.0,230.8341,231.0581,230.722,231.0208,23503.0
2022-06-27 14:50:00,247.47,247.53,247.37,247.41,12023.0,231.0395,231.0955,230.9461,230.9834,12023.0
2022-06-27 14:55:00,247.41,247.48,247.29,247.33,8489.0,230.9834,231.0488,230.8714,230.9088,8489.0
2022-06-27 15:00:00,247.29,247.31,246.73,246.81,10722.0,230.8714,230.8901,230.3486,230.4233,10722.0
2022-06-27 15:05:00,246.75,247.01,246.7,247.01,5367.0,230.3673,230.61,230.3206,230.61,5367.0
2022-06-27 15:10:00,246.96,247.26,246.95,247.25,8503.0,230.5633,230.8434,230.554,230.8341,8503.0
2022-06-27 15:15:00,247.24,247.28,247.02,247.13,9140.0,230.8247,230.8621,230.6193,230.722,9140.0
2022-06-27 15:20:00,247.09,247.13,246.98,246.98,9688.0,230.6847,230.722,230.582,230.582,9688.0
2022-06-27 15:25:00,247.0,247.18,246.93,247.09,10718.0,230.6007,230.7687,230.5353,230.6847,10718.0
2022-06-27 15:30:00,246.99,247.01,246.91,246.99,10002.0,230.5913,230.61,230.5166,230.5913,10002.0
2022-06-27 15:35:00,247.01,247.02,246.69,246.79,17892.0,230.61,230.6193,230.3112,230.4046,17892.0
2022-06-27 15:40:00,246.8,247.13,246.74,247.13,18669.0,230.4139,230.722,230.3579,230.722,18669.0
2022-06-27 15:45:00,247.1,247.29,246.94,247.01,28769.0,230.694,230.8714,230.5446,230.61,28769.0
2022-06-27 15:50:00,246.96,246.97,246.56,246.76,37266.0,230.5633,230.5727,230.1899,230.3766,37266.0
2022-06-27 15:55:00,246.75,247.08,246.75,247.04,74381.0,230.3673,230.6753,230.3673,230.638,74381.0
2022-06-28 09:30:00,247.06,249.07,247.0,249.07,73186.0,230.6567,232.5332,230.6007,232.5332,73186.0
2022-06-28 09:35:00,249.21,249.96,249.21,249.75,19958.0,232.6639,233.3641,232.6639,233.1681,19958.0
2022-06-28 09:40:00,249.74,249.83,248.87,248.93,21003.0,233.1587,233.2428,232.3465,232.4025,21003.0
2022-06-28 09:45:00,248.96,249.29,248.72,249.19,6784.0,232.4305,232.7386,232.2065,232.6453,6784.0
2022-06-28 09:50:00,249.17,249.17,248.38,248.38,9014.0,232.6266,232.6266,231.889,231.889,9014.0
2022-06-28 09:55:00,248.42,248.52,248.17,248.25,17713.0,231.9264,232.0197,231.693,231.7677,17713.0
2022-06-28 10:00:00,248.28,248.36,247.25,247.26,11114.0,231.7957,231.8704,230.8341,230.8434,11114.0
2022-06-28 10:05:00,247.27,247.66,247.25,247.37,10531.0,230.8527,231.2168,230.8341,230.9461,10531.0
2022-06-28 10:10:00,247.38,247.53,246.94,247.22,19069.0,230.9554,231.0955,230.5446,230.8061,19069.0
2022-06-28 10:15:00,247.16,247.21,246.7,246.84,5293.0,230.75,230.7967,230.3206,230.4513,5293.0
2022-06-28 10:20:00,246.85,246.86,246.53,246.76,5640.0,230.4606,230.47,230.1619,230.3766,5640.0
2022-06-28 10:25:00,246.71,246.81,246.55,246.59,4392.0,230.3299,230.4233,230.1805,230.2179,4392.0
2022-06-28 10:30:00,246.59,246.85,246.32,246.84,9038.0,230.2179,230.4606,229.9658,230.4513,9038.0
2022-06-28 10:35:00,246.74,246.88,246.51,246.63,8805.0,230.3579,230.4886,230.1432,230.2552,8805.0
2022-06-28 10:40:00,246.56,246.76,246.45,246.75,8859.0,230.1899,230.3766,230.0872,230.3673,8859.0
2022-06-28 10:45:00,246.72,246.73,246.07,246.26,11143.0,230.3393,230.3486,229.7324,229.9098,11143.0
2022-06-28 10:50:00,246.23,246.26,245.88,246.02,4524.0,229.8818,229.9098,229.555,229.6857,4524.0
2022-06-28 10:55:00,246.11,246.53,246.1,246.39,8371.0,229.7698,230.1619,229.7604,230.0312,8371.0
2022-06-28 11:00:00,246.36,246.36,245.93,246.16,4634.0,230.0032,230.0032,229.6017,229.8164,4634.0
2022-06-28 11:05:00,246.13,246.2,246.01,246.1,5419.0,229.7884,229.8538,229.6764,229.7604,5419.0
2022-06-28 11:10:00,246.11,246.31,246.06,246.3,6042.0,229.7698,229.9565,229.7231,229.9471,6042.0
2022-06-28 11:15:00,246.28,246.38,246.14,246.2,5053.0,229.9285,230.0218,229.7978,229.8538,5053.0
2022-06-28 11:20:00,246.18,246.22,245.83,245.89,7965.0,229.8351,229.8724,229.5083,229.5644,7965.0
2022-06-28 11:25:00,245.85,245.88,245.53,245.59,11329.0,229.527,229.555,229.2283,229.2843,11329.0
2022-06-28 11:30:00,245.51,245.98,245.48,245.84,22310.0,229.2096,229.6484,229.1816,229.5177,22310.0
2022-06-28 11:35:00,245.87,246.03,245.55,245.65,7598.0,229.5457,229.6951,229.2469,229.3403,7598.0
2022-06-28 11:40:00,245.67,245.68,245.11,245.11,9280.0,229.359,229.3683,228.8361,228.8361,9280.0
2022-06-28 11:45:00,245.06,245.35,245.03,245.28,12697.0,228.7895,229.0602,228.7615,228.9949,12697.0
2022-06-28 11:50:00,245.28,245.28,244.87,244.98,13166.0,228.9949,228.9949,228.6121,228.7148,13166.0
2022-06-28 11:55:00,244.94,245.15,244.85,244.98,5643.0,228.6774,228.8735,228.5934,228.7148,5643.0
2022-06-28 12:00:00,244.98,245.03,244.63,244.78,15080.0,228.7148,228.7615,228.388,228.5281,15080.0
2022-06-28 12:05:00,244.8,245.36,244.8,245.33,5504.0,228.5467,229.0695,228.5467,229.0415,5504.0
2022-06-28 12:10:00,245.28,245.52,245.24,245.24,7230.0,228.9949,229.2189,228.9575,228.9575,7230.0
2022-06-28 12:15:00,245.28,245.28,245.0,245.16,6105.0,228.9949,228.9949,228.7334,228.8828,6105.0
2022-06-28 12:20:00,245.19,245.31,245.13,245.31,7622.0,228.9108,229.0229,228.8548,229.0229,7622.0
2022-06-28 12:25:00,245.29,245.53,245.27,245.43,8508.0,229.0042,229.2283,228.9855,229.1349,8508.0
2022-06-28 12:30:00,245.41,245.43,245.01,245.02,10265.0,229.1162,229.1349,228.7428,228.7521,10265.0
2022-06-28 12:35:00,244.97,245.23,244.97,245.13,2602.0,228.7054,228.9482,228.7054,228.8548,2602.0
2022-06-28 12:40:00,245.19,245.49,245.19,245.49,6247.0,228.9108,229.1909,228.9108,229.1909,6247.0
2022-06-28 12:45:00,245.47,245.58,245.25,245.33,9701.0,229.1722,229.2749,228.9669,229.0415,9701.0
2022-06-28 12:50:00,245.22,245.24,245.02,245.03,5884.0,228.9388,228.9575,228.7521,228.7615,5884.0
2022-06-28 12:55:00,245.03,245.07,244.64,244.79,20570.0,228.7615,228.7988,228.3974,228.5374,20570.0
2022-06-28 13:00:00,244.78,244.85,244.54,244.73,7988.0,228.5281,228.5934,228.304,228.4814,7988.0
2022-06-28 13:05:00,244.73,244.73,244.37,244.41,7473.0,228.4814,228.4814,228.1453,228.1826,7473.0
2022-06-28 13:10:00,244.48,244.68,244.48,244.48,8040.0,228.248,228.4347,228.248,228.248,8040.0
2022-06-28 13:15:00,244.52,244.84,244.52,244.78,6188.0,228.2853,228.5841,228.2853,228.5281,6188.0
2022-06-28 13:20:00,244.76,244.92,244.65,244.92,3864.0,228.5094,228.6588,228.4067,228.6588,3864.0
2022-06-28 13:25:00,244.88,245.14,244.7,245.12,7529.0,228.6214,228.8642,228.4534,228.8455,7529.0
2022-06-28 13:30:00,245.12,245.21,244.98,244.98,3271.0,228.8455,228.9295,228.7148,228.7148,3271.0
2022-06-28 13:35:00,244.93,244.93,244.65,244.83,8395.0,228.6681,228.6681,228.4067,228.5747,8395.0
2022-06-28 13:40:00,244.81,245.01,244.74,244.94,7243.0,228.5561,228.7428,228.4907,228.6774,7243.0
2022-06-28 13:45:00,244.89,244.9,244.75,244.76,6377.0,228.6308,228.6401,228.5,228.5094,6377.0
2022-06-28 13:50:00,244.71,244.98,244.7,244.8,2465.0,228.4627,228.7148,228.4534,228.5467,2465.0
2022-06-28 13:55:00,244.89,244.97,244.85,244.88,3399.0,228.6308,228.7054,228.5934,228.6214,3399.0
2022-06-28 14:00:00,244.83,245.05,244.71,244.71,8536.0,228.5747,228.7801,228.4627,228.4627,8536.0
2022-06-28 14:05:00,244.76,244.79,244.32,244.37,8298.0,228.5094,228.5374,228.0986,228.1453,8298.0
2022-06-28 14:10:00,244.39,244.45,244.13,244.18,6558.0,228.1639,228.22,227.9212,227.9679,6558.0
2022-06-28 14:15:00,244.16,244.23,244.04,244.07,6670.0,227.9492,228.0146,227.8372,227.8652,6670.0
2022-06-28 14:20:00,244.03,244.03,243.6,243.63,10433.0,227.8279,227.8279,227.4264,227.4544,10433.0
2022-06-28 14:25:00,243.6,243.81,243.57,243.79,5425.0,227.4264,227.6225,227.3984,227.6038,5425.0
2022-06-28 14:30:00,243.7,243.7,243.45,243.55,12126.0,227.5198,227.5198,227.2864,227.3797,12126.0
2022-06-28 14:35:00,243.48,243.53,243.3,243.34,8386.0,227.3144,227.361,227.1463,227.1837,8386.0
2022-06-28 14:40:00,243.31,243.34,243.19,243.34,8848.0,227.1557,227.1837,227.0436,227.1837,8848.0
2022-06-28 14:45:00,243.36,243.76,243.35,243.72,10189.0,227.2023,227.5758,227.193,227.5384,10189.0
2022-06-28 14:50:00,243.76,243.77,243.4,243.46,7990.0,227.5758,227.5851,227.2397,227.2957,7990.0
2022-06-28 14:55:00,243.46,243.5,243.25,243.3,6885.0,227.2957,227.333,227.0996,227.1463,6885.0
2022-06-28 15:00:00,243.35,243.41,243.07,243.07,10969.0,227.193,227.249,226.9316,226.9316,10969.0
2022-06-28 15:05:00,243.06,243.09,242.89,243.07,10031.0,226.9223,226.9503,226.7635,226.9316,10031.0
2022-06-28 15:10:00,243.11,243.32,242.99,243.13,8639.0,226.9689,227.165,226.8569,226.9876,8639.0
2022-06-28 15:15:00,243.13,243.23,242.99,243.2,7137.0,226.9876,227.081,226.8569,227.053,7137.0
2022-06-28 15:20:00,243.22,243.29,243.0,243.25,11865.0,227.0716,227.137,226.8662,227.0996,11865.0
2022-06-28 15:25:00,243.25,243.29,242.81,242.97,12737.0,227.0996,227.137,226.6889,226.8382,12737.0
2022-06-28 15:30:00,242.98,243.06,242.66,242.74,17446.0,226.8476,226.9223,226.5488,226.6235,17446.0
2022-06-28 15:35:00,242.75,242.86,242.7,242.83,15322.0,226.6328,226.7355,226.5862,226.7075,15322.0
2022-06-28 15:40:00,242.84,242.84,242.57,242.71,12858.0,226.7169,226.7169,226.4648,226.5955,12858.0
2022-06-28 15:45:00,242.58,242.82,242.54,242.78,18815.0,226.4741,226.6982,226.4368,226.6608,18815.0
2022-06-28 15:50:00,242.73,242.85,242.52,242.81,40307.0,226.6142,226.7262,226.4181,226.6889,40307.0
2022-06-28 15:55:00,242.8,242.91,242.58,242.85,64642.0,226.6795,226.7822,226.4741,226.7262,64642.0
2022-06-29 09:30:00,246.14,247.59,245.16,246.04,118009.0,229.7978,231.1515,228.8828,229.7044,118009.0
2022-06-29 09:35:00,246.02,247.24,245.45,245.45,29909.0,229.6857,230.8247,229.1536,229.1536,29909.0
2022-06-29 09:40:00,245.2,246.86,245.1,246.46,23181.0,228.9202,230.47,228.8268,230.0965,23181.0
2022-06-29 09:45:00,246.54,246.76,245.27,245.49,36690.0,230.1712,230.3766,228.9855,229.1909,36690.0
2022-06-29 09:50:00,245.35,246.6,245.35,246.39,19863.0,229.0602,230.2272,229.0602,230.0312,19863.0
2022-06-29 09:55:00,246.33,247.42,246.24,247.21,28861.0,229.9751,230.9928,229.8911,230.7967,28861.0
2022-06-29 10:00:00,247.21,247.21,245.89,245.95,41104.0,230.7967,230.7967,229.5644,229.6204,41104.0
2022-06-29 10:05:00,245.97,246.55,245.76,246.38,30163.0,229.639,230.1805,229.443,230.0218,30163.0
2022-06-29 10:10:00,246.43,247.19,246.35,247.11,13414.0,230.0685,230.778,229.9938,230.7034,13414.0
2022-06-29 10:15:00,247.12,247.12,246.52,246.66,12139.0,230.7127,230.7127,230.1525,230.2832,12139.0
2022-06-29 10:20:00,246.71,247.24,246.7,247.2,65434.0,230.3299,230.8247,230.3206,230.7874,65434.0
2022-06-29 10:25:00,247.25,247.88,247.25,247.72,32229.0,230.8341,231.4222,230.8341,231.2729,32229.0
2022-06-29 10:30:00,247.73,248.27,247.73,248.01,16815.0,231.2822,231.7863,231.2822,231.5436,16815.0
2022-06-29 10:35:00,247.96,248.11,247.48,247.88,57712.0,231.4969,231.637,231.0488,231.4222,57712.0
2022-06-29 10:40:00,247.92,248.12,247.41,247.55,26640.0,231.4596,231.6463,230.9834,231.1141,26640.0
2022-06-29 10:45:00,247.57,247.78,247.22,247.69,22686.0,231.1328,231.3289,230.8061,231.2448,22686.0
2022-06-29 10:50:00,247.69,247.91,247.4,247.66,30368.0,231.2448,231.4502,230.9741,231.2168,30368.0
2022-06-29 10:55:00,247.64,247.65,247.33,247.43,32983.0,231.1982,231.2075,230.9088,231.0021,32983.0
2022-06-29 11:00:00,247.43,247.62,247.3,247.37,13848.0,231.0021,231.1795,230.8807,230.9461,13848.0
2022-06-29 11:05:00,247.32,247.42,247.05,247.42,13771.0,230.8994,230.9928,230.6473,230.9928,13771.0
2022-06-29 11:10:00,247.44,247.63,247.41,247.5,14045.0,231.0114,231.1888,230.9834,231.0675,14045.0
2022-06-29 11:15:00,247.5,247.71,247.18,247.22,10937.0,231.0675,231.2635,230.7687,230.8061,10937.0
2022-06-29 11:20:00,247.19,247.23,246.66,246.84,19840.0,230.778,230.8154,230.2832,230.4513,19840.0
2022-06-29 11:25:00,246.9,247.27,246.85,246.96,9339.0,230.5073,230.8527,230.4606,230.5633,9339.0
2022-06-29 11:30:00,246.96,246.97,246.48,246.66,12136.0,230.5633,230.5727,230.1152,230.2832,12136.0
2022-06-29 11:35:00,246.65,247.26,246.65,247.08,10455.0,230.2739,230.8434,230.2739,230.6753,10455.0
2022-06-29 11:40:00,247.08,247.39,246.67,246.67,87194.0,230.6753,230.9648,230.2926,230.2926,87194.0
2022-06-29 11:45:00,246.72,246.94,246.5,246.7,20981.0,230.3393,230.5446,230.1339,230.3206,20981.0
2022-06-29 11:50:00,246.8,247.06,246.59,246.98,19374.0,230.4139,230.6567,230.2179,230.582,19374.0
2022-06-29 11:55:00,246.95,246.99,246.38,246.54,38496.0,230.554,230.5913,230.0218,230.1712,38496.0
2022-06-29 12:00:00,246.5,246.68,246.21,246.42,14384.0,230.1339,230.3019,229.8631,230.0592,14384.0
2022-06-29 12:05:00,246.34,246.47,246.18,246.23,13640.0,229.9845,230.1058,229.8351,229.8818,13640.0
2022-06-29 12:10:00,246.28,246.34,246.08,246.25,11074.0,229.9285,229.9845,229.7417,229.9005,11074.0
2022-06-29 12:15:00,246.37,246.43,246.18,246.28,11540.0,230.0125,230.0685,229.8351,229.9285,11540.0
2022-06-29 12:20:00,246.42,246.56,246.1,246.14,7521.0,230.0592,230.1899,229.7604,229.7978,7521.0
2022-06-29 12:25:00,246.13,246.29,246.02,246.16,8507.0,229.7884,229.9378,229.6857,229.8164,8507.0
2022-06-29 12:30:00,246.19,246.61,246.19,246.61,8109.0,229.8444,230.2366,229.8444,230.2366,8109.0
2022-06-29 12:35:00,246.59,247.17,246.59,246.95,9189.0,230.2179,230.7594,230.2179,230.554,9189.0
2022-06-29 12:40:00,247.05,247.05,246.73,246.73,5258.0,230.6473,230.6473,230.3486,230.3486,5258.0
2022-06-29 12:45:00,246.77,246.9,246.63,246.64,7620.0,230.3859,230.5073,230.2552,230.2646,7620.0
2022-06-29 12:50:00,246.6,247.03,246.6,246.85,9456.0,230.2272,230.6287,230.2272,230.4606,9456.0
2022-06-29 12:55:00,246.85,247.13,246.78,247.13,12933.0,230.4606,230.722,230.3953,230.722,12933.0
2022-06-29 13:00:00,247.06,247.06,246.78,246.89,7731.0,230.6567,230.6567,230.3953,230.498,7731.0
2022-06-29 13:05:00,246.95,247.18,246.89,247.14,10488.0,230.554,230.7687,230.498,230.7314,10488.0
2022-06-29 13:10:00,247.19,247.3,246.49,246.55,17295.0,230.778,230.8807,230.1245,230.1805,17295.0
2022-06-29 13:15:00,246.6,246.74,246.49,246.67,6096.0,230.2272,230.3579,230.1245,230.2926,6096.0
2022-06-29 13:20:00,246.72,246.93,246.64,246.85,7497.0,230.3393,230.5353,230.2646,230.4606,7497.0
2022-06-29 13:25:00,246.83,247.3,246.78,247.23,7449.0,230.4419,230.8807,230.3953,230.8154,7449.0
2022-06-29 13:30:00,247.25,247.29,246.92,247.04,7028.0,230.8341,230.8714,230.526,230.638,7028.0
2022-06-29 13:35:00,247.04,247.44,247.04,247.28,7745.0,230.638,231.0114,230.638,230.8621,7745.0
2022-06-29 13:40:00,247.33,247.52,247.27,247.38,11997.0,230.9088,231.0861,230.8527,230.9554,11997.0
2022-06-29 13:45:00,247.4,247.5,247.37,247.45,4325.0,230.9741,231.0675,230.9461,231.0208,4325.0
2022-06-29 13:50:00,247.5,247.72,247.44,247.72,10887.0,231.0675,231.2729,231.0114,231.2729,10887.0
2022-06-29 13:55:00,247.74,248.01,247.71,248.01,28424.0,231.2915,231.5436,231.2635,231.5436,28424.0
2022-06-29 14:00:00,248.02,248.62,248.02,248.6,48599.0,231.5529,232.1131,231.5529,232.0944,48599.0
2022-06-29 14:05:00,248.56,248.81,248.33,248.81,18621.0,232.0571,232.2905,231.8424,232.2905,18621.0
2022-06-29 14:10:00,248.77,248.87,248.64,248.76,19776.0,232.2531,232.3465,232.1318,232.2438,19776.0
2022-06-29 14:15:00,248.78,248.79,248.61,248.64,24834.0,232.2625,232.2718,232.1038,232.1318,24834.0
2022-06-29 14:20:00,248.65,248.65,248.44,248.53,24337.0,232.1411,232.1411,231.9451,232.0291,24337.0
2022-06-29 14:25:00,248.53,248.78,248.45,248.71,8237.0,232.0291,232.2625,231.9544,232.1971,8237.0
2022-06-29 14:30:00,248.73,248.78,248.53,248.61,13954.0,232.2158,232.2625,232.0291,232.1038,13954.0
2022-06-29 14:35:00,248.65,248.67,248.43,248.44,10394.0,232.1411,232.1598,231.9357,231.9451,10394.0
2022-06-29 14:40:00,248.44,248.5,248.12,248.15,16625.0,231.9451,232.0011,231.6463,231.6743,16625.0
2022-06-29 14:45:00,248.18,248.31,248.07,248.23,11313.0,231.7023,231.8237,231.5996,231.749,11313.0
2022-06-29 14:50:00,248.2,248.24,248.04,248.16,10034.0,231.721,231.7583,231.5716,231.6836,10034.0
2022-06-29 14:55:00,248.19,248.2,248.01,248.09,8324.0,231.7117,231.721,231.5436,231.6183,8324.0
2022-06-29 15:00:00,248.09,248.16,247.74,247.91,25267.0,231.6183,231.6836,231.2915,231.4502,25267.0
2022-06-29 15:05:00,247.9,248.4,247.83,248.4,27908.0,231.4409,231.9077,231.3756,231.9077,27908.0
2022-06-29 15:10:00,248.36,248.36,248.01,248.05,15759.0,231.8704,231.8704,231.5436,231.5809,15759.0
2022-06-29 15:15:00,248.06,248.39,248.03,248.1,23827.0,231.5903,231.8984,231.5623,231.6276,23827.0
2022-06-29 15:20:00,248.13,248.36,248.1,248.36,23328.0,231.6556,231.8704,231.6276,231.8704,23328.0
2022-06-29 15:25:00,248.34,248.7,248.33,248.64,16788.0,231.8517,232.1878,231.8424,232.1318,16788.0
2022-06-29 15:30:00,248.63,248.63,248.11,248.18,31472.0,232.1224,232.1224,231.637,231.7023,31472.0
2022-06-29 15:35:00,248.16,248.27,248.07,248.16,28293.0,231.6836,231.7863,231.5996,231.6836,28293.0
2022-06-29 15:40:00,248.18,248.31,248.08,248.12,43719.0,231.7023,231.8237,231.609,231.6463,43719.0
2022-06-29 15:45:00,248.13,248.21,247.85,248.09,52115.0,231.6556,231.7303,231.3942,231.6183,52115.0
2022-06-29 15:50:00,248.19,248.39,247.65,247.8,61672.0,231.7117,231.8984,231.2075,231.3475,61672.0
2022-06-29 15:55:00,247.81,248.07,247.62,247.69,145141.0,231.3569,231.5996,231.1795,231.2448,145141.0
2022-06-30 09:30:00,248.25,248.25,246.01,246.01,72310.0,231.7677,231.7677,229.6764,229.6764,72310.0
2022-06-30 09:35:00,246.07,246.98,245.91,246.7,12095.0,229.7324,230.582,229.583,230.3206,12095.0
2022-06-30 09:40:00,246.57,247.21,246.39,247.05,8631.0,230.1992,230.7967,230.0312,230.6473,8631.0
2022-06-30 09:45:00,247.17,247.26,246.77,246.98,11004.0,230.7594,230.8434,230.3859,230.582,11004.0
2022-06-30 09:50:00,246.81,246.96,246.53,246.68,11970.0,230.4233,230.5633,230.1619,230.3019,11970.0
2022-06-30 09:55:00,246.62,246.66,246.26,246.5,11550.0,230.2459,230.2832,229.9098,230.1339,11550.0
2022-06-30 10:00:00,246.48,246.62,246.07,246.13,10098.0,230.1152,230.2459,229.7324,229.7884,10098.0
2022-06-30 10:05:00,246.1,246.56,246.08,246.24,8757.0,229.7604,230.1899,229.7417,229.8911,8757.0
2022-06-30 10:10:00,246.26,246.48,246.18,246.48,7620.0,229.9098,230.1152,229.8351,230.1152,7620.0
2022-06-30 10:15:00,246.37,246.5,246.18,246.31,11874.0,230.0125,230.1339,229.8351,229.9565,11874.0
2022-06-30 10:20:00,246.2,246.2,245.97,246.05,7800.0,229.8538,229.8538,229.639,229.7137,7800.0
2022-06-30 10:25:00,245.98,246.22,245.97,246.05,7593.0,229.6484,229.8724,229.639,229.7137,7593.0
2022-06-30 10:30:00,246.04,246.28,245.94,246.27,17317.0,229.7044,229.9285,229.611,229.9191,17317.0
2022-06-30 10:35:00,246.33,246.39,246.04,246.12,5627.0,229.9751,230.0312,229.7044,229.7791,5627.0
2022-06-30 10:40:00,246.19,246.37,246.08,246.24,7086.0,229.8444,230.0125,229.7417,229.8911,7086.0
2022-06-30 10:45:00,246.25,246.39,246.2,246.3,6130.0,229.9005,230.0312,229.8538,229.9471,6130.0
2022-06-30 10:50:00,246.29,246.54,246.25,246.36,7758.0,229.9378,230.1712,229.9005,230.0032,7758.0
2022-06-30 10:55:00,246.39,246.45,246.22,246.3,11280.0,230.0312,230.0872,229.8724,229.9471,11280.0
2022-06-30 11:00:00,246.25,246.63,246.08,246.4,11634.0,229.9005,230.2552,229.7417,230.0405,11634.0
2022-06-30 11:05:00,246.43,246.7,246.39,246.58,6413.0,230.0685,230.3206,230.0312,230.2085,6413.0
2022-06-30 11:10:00,246.57,246.58,246.3,246.53,5214.0,230.1992,230.2085,229.9471,230.1619,5214.0
2022-06-30 11:15:00,246.48,246.51,246.21,246.34,12137.0,230.1152,230.1432,229.8631,229.9845,12137.0
2022-06-30 11:20:00,246.35,246.69,246.35,246.66,8562.0,229.9938,230.3112,229.9938,230.2832,8562.0
2022-06-30 11:25:00,246.65,247.1,246.6,247.08,11329.0,230.2739,230.694,230.2272,230.6753,11329.0
2022-06-30 11:30:00,247.09,247.27,246.66,246.72,9006.0,230.6847,230.8527,230.2832,230.3393,9006.0
2022-06-30 11:35:00,246.72,246.79,246.51,246.68,5065.0,230.3393,230.4046,230.1432,230.3019,5065.0
2022-06-30 11:40:00,246.71,247.08,246.71,247.01,13159.0,230.3299,230.6753,230.3299,230.61,13159.0
2022-06-30 11:45:00,246.94,246.99,246.72,246.82,6641.0,230.5446,230.5913,230.3393,230.4326,6641.0
2022-06-30 11:50:00,246.77,247.11,246.76,247.1,7561.0,230.3859,230.7034,230.3766,230.694,7561.0
2022-06-30 11:55:00,247.09,247.24,246.98,247.15,6058.0,230.6847,230.8247,230.582,230.7407,6058.0
2022-06-30 12:00:00,247.13,247.3,247.08,247.24,7044.0,230.722,230.8807,230.6753,230.8247,7044.0
2022-06-30 12:05:00,247.3,247.32,247.11,247.15,5577.0,230.8807,230.8994,230.7034,230.7407,5577.0
2022-06-30 12:10:00,247.16,247.33,247.03,247.19,3615.0,230.75,230.9088,230.6287,230.778,3615.0
2022-06-30 12:15:00,247.23,247.35,247.12,247.31,2800.0,230.8154,230.9274,230.7127,230.8901,2800.0
2022-06-30 12:20:00,247.25,247.86,247.16,247.82,9477.0,230.8341,231.4036,230.75,231.3662,9477.0
2022-06-30 12:25:00,247.84,248.08,247.83,248.05,8139.0,231.3849,231.609,231.3756,231.5809,8139.0
2022-06-30 12:30:00,248.08,248.29,247.85,247.86,7304.0,231.609,231.805,231.3942,231.4036,7304.0
2022-06-30 12:35:00,247.81,247.82,247.55,247.69,9846.0,231.3569,231.3662,231.1141,231.2448,9846.0
2022-06-30 12:40:00,247.75,248.02,247.7,247.97,7534.0,231.3009,231.5529,231.2542,231.5063,7534.0
2022-06-30 12:45:00,247.97,248.23,247.93,248.08,3611.0,231.5063,231.749,231.4689,231.609,3611.0
2022-06-30 12:50:00,248.1,248.27,247.93,248.27,4441.0,231.6276,231.7863,231.4689,231.7863,4441.0
2022-06-30 12:55:00,248.28,248.35,248.06,248.28,5135.0,231.7957,231.861,231.5903,231.7957,5135.0
2022-06-30 13:00:00,248.28,248.43,248.25,248.29,6698.0,231.7957,231.9357,231.7677,231.805,6698.0
2022-06-30 13:05:00,248.27,248.27,247.98,248.03,6360.0,231.7863,231.7863,231.5156,231.5623,6360.0
2022-06-30 13:10:00,247.99,247.99,247.53,247.53,4160.0,231.5249,231.5249,231.0955,231.0955,4160.0
2022-06-30 13:15:00,247.55,247.6,247.39,247.48,6205.0,231.1141,231.1608,230.9648,231.0488,6205.0
2022-06-30 13:20:00,247.43,247.57,247.37,247.52,6300.0,231.0021,231.1328,230.9461,231.0861,6300.0
2022-06-30 13:25:00,247.51,247.98,247.51,247.95,7966.0,231.0768,231.5156,231.0768,231.4876,7966.0
2022-06-30 13:30:00,247.95,248.17,247.88,248.11,5658.0,231.4876,231.693,231.4222,231.637,5658.0
2022-06-30 13:35:00,248.13,248.26,248.1,248.11,2319.0,231.6556,231.777,231.6276,231.637,2319.0
2022-06-30 13:40:00,248.1,248.32,247.84,247.84,6676.0,231.6276,231.833,231.3849,231.3849,6676.0
2022-06-30 13:45:00,247.79,248.22,247.79,248.21,3086.0,231.3382,231.7397,231.3382,231.7303,3086.0
2022-06-30 13:50:00,248.22,248.59,248.18,248.38,6408.0,231.7397,232.0851,231.7023,231.889,6408.0
2022-06-30 13:55:00,248.4,248.42,248.25,248.26,4427.0,231.9077,231.9264,231.7677,231.777,4427.0
2022-06-30 14:00:00,248.35,248.42,248.11,248.17,5926.0,231.861,231.9264,231.637,231.693,5926.0
2022-06-30 14:05:00,248.15,248.25,247.63,247.69,6406.0,231.6743,231.7677,231.1888,231.2448,6406.0
2022-06-30 14:10:00,247.65,247.84,247.56,247.57,5009.0,231.2075,231.3849,231.1235,231.1328,5009.0
2022-06-30 14:15:00,247.53,247.77,247.52,247.74,4740.0,231.0955,231.3195,231.0861,231.2915,4740.0
2022-06-30 14:20:00,247.71,247.77,247.34,247.35,5619.0,231.2635,231.3195,230.9181,230.9274,5619.0
2022-06-30 14:25:00,247.26,247.44,247.02,247.3,7420.0,230.8434,231.0114,230.6193,230.8807,7420.0
2022-06-30 14:30:00,247.35,247.59,247.35,247.46,19510.0,230.9274,231.1515,230.9274,231.0301,19510.0
2022-06-30 14:35:00,247.43,247.52,247.3,247.5,19556.0,231.0021,231.0861,230.8807,231.0675,19556.0
2022-06-30 14:40:00,247.5,247.5,246.78,246.85,18240.0,231.0675,231.0675,230.3953,230.4606,18240.0
2022-06-30 14:45:00,246.79,247.08,246.79,246.86,5504.0,230.4046,230.6753,230.4046,230.47,5504.0
2022-06-30 14:50:00,246.86,246.89,246.38,246.47,7216.0,230.47,230.498,230.0218,230.1058,7216.0
2022-06-30 14:55:00,246.44,246.52,246.36,246.47,6507.0,230.0778,230.1525,230.0032,230.1058,6507.0
2022-06-30 15:00:00,246.43,246.56,246.27,246.27,7556.0,230.0685,230.1899,229.9191,229.9191,7556.0
2022-06-30 15:05:00,246.24,246.24,245.7,245.75,10417.0,229.8911,229.8911,229.387,229.4337,10417.0
2022-06-30 15:10:00,245.76,245.92,245.7,245.84,7868.0,229.443,229.5924,229.387,229.5177,7868.0
2022-06-30 15:15:00,245.82,245.83,245.45,245.67,10953.0,229.499,229.5083,229.1536,229.359,10953.0
2022-06-30 15:20:00,245.68,245.96,245.62,245.89,11838.0,229.3683,229.6297,229.3123,229.5644,11838.0
2022-06-30 15:25:00,245.93,246.77,245.93,246.77,29954.0,229.6017,230.3859,229.6017,230.3859,29954.0
2022-06-30 15:30:00,246.74,246.8,246.46,246.65,40668.0,230.3579,230.4139,230.0965,230.2739,40668.0
2022-06-30 15:35:00,246.64,246.93,246.48,246.54,23009.0,230.2646,230.5353,230.1152,230.1712,23009.0
2022-06-30 15:40:00,246.49,246.62,245.85,245.95,32433.0,230.1245,230.2459,229.527,229.6204,32433.0
2022-06-30 15:45:00,245.96,246.73,245.94,246.38,31730.0,229.6297,230.3486,229.611,230.0218,31730.0
2022-06-30 15:50:00,246.38,246.7,245.7,245.8,50580.0,230.0218,230.3206,229.387,229.4803,50580.0
2022-06-30 15:55:00,245.77,247.03,245.62,246.91,156485.0,229.4523,230.6287,229.3123,230.5166,156485.0
2022-07-01 09:30:00,246.35,247.96,246.0,247.82,44782.0,229.9938,231.4969,229.6671,231.3662,44782.0
2022-07-01 09:35:00,247.75,247.9,246.81,247.66,8864.0,231.3009,231.4409,230.4233,231.2168,8864.0
2022-07-01 09:40:00,247.65,248.22,247.63,247.75,12097.0,231.2075,231.7397,231.1888,231.3009,12097.0
2022-07-01 09:45:00,247.74,248.41,247.71,248.07,10941.0,231.2915,231.917,231.2635,231.5996,10941.0
2022-07-01 09:50:00,248.13,248.5,247.92,248.48,10329.0,231.6556,232.0011,231.4596,231.9824,10329.0
2022-07-01 09:55:00,248.52,249.34,248.52,249.26,9317.0,232.0197,232.7853,232.0197,232.7106,9317.0
2022-07-01 10:00:00,249.37,249.47,248.72,249.19,15511.0,232.8133,232.9067,232.2065,232.6453,15511.0
2022-07-01 10:05:00,249.19,249.35,248.98,249.08,17424.0,232.6453,232.7946,232.4492,232.5426,17424.0
2022-07-01 10:10:00,249.11,249.15,248.58,248.72,23183.0,232.5706,232.6079,232.0758,232.2065,23183.0
2022-07-01 10:15:00,248.7,249.03,248.48,248.6,17904.0,232.1878,232.4959,231.9824,232.0944,17904.0
2022-07-01 10:20:00,248.62,249.0,248.28,248.98,7183.0,232.1131,232.4679,231.7957,232.4492,7183.0
2022-07-01 10:25:00,248.97,249.22,248.76,249.22,14774.0,232.4399,232.6733,232.2438,232.6733,14774.0
2022-07-01 10:30:00,249.14,249.14,248.58,248.9,12381.0,232.5986,232.5986,232.0758,232.3745,12381.0
2022-07-01 10:35:00,248.93,249.17,248.86,249.14,13068.0,232.4025,232.6266,232.3372,232.5986,13068.0
2022-07-01 10:40:00,249.13,249.4,249.12,249.38,18313.0,232.5892,232.8413,232.5799,232.8226,18313.0
2022-07-01 10:45:00,249.4,249.78,249.4,249.51,8921.0,232.8413,233.1961,232.8413,232.944,8921.0
2022-07-01 10:50:00,249.36,249.41,248.93,249.1,11777.0,232.804,232.8507,232.4025,232.5612,11777.0
2022-07-01 10:55:00,249.04,249.32,248.98,249.09,9309.0,232.5052,232.7666,232.4492,232.5519,9309.0
2022-07-01 11:00:00,249.0,249.07,248.87,249.07,4404.0,232.4679,232.5332,232.3465,232.5332,4404.0
2022-07-01 11:05:00,249.04,249.29,249.04,249.27,5758.0,232.5052,232.7386,232.5052,232.7199,5758.0
2022-07-01 11:10:00,249.3,249.68,249.15,249.57,6659.0,232.748,233.1027,232.6079,233.0,6659.0
2022-07-01 11:15:00,249.52,249.98,249.47,249.63,17566.0,232.9533,233.3828,232.9067,233.056,17566.0
2022-07-01 11:20:00,249.73,249.73,249.47,249.49,5114.0,233.1494,233.1494,232.9067,232.9253,5114.0
2022-07-01 11:25:00,249.54,249.57,249.34,249.4,6638.0,232.972,233.0,232.7853,232.8413,6638.0
2022-07-01 11:30:00,249.38,249.61,249.37,249.54,5913.0,232.8226,233.0374,232.8133,232.972,5913.0
2022-07-01 11:35:00,249.56,249.98,249.56,249.87,13135.0,232.9907,233.3828,232.9907,233.2801,13135.0
2022-07-01 11:40:00,249.88,249.94,249.81,249.83,7334.0,233.2894,233.3455,233.2241,233.2428,7334.0
2022-07-01 11:45:00,249.86,250.1,249.81,250.04,25845.0,233.2708,233.4948,233.2241,233.4388,25845.0
2022-07-01 11:50:00,250.0,250.03,249.36,249.36,9822.0,233.4015,233.4295,232.804,232.804,9822.0
2022-07-01 11:55:00,249.39,249.54,249.37,249.48,8585.0,232.832,232.972,232.8133,232.916,8585.0
2022-07-01 12:00:00,249.48,249.97,249.4,249.9,17515.0,232.916,233.3735,232.8413,233.3081,17515.0
2022-07-01 12:05:00,249.93,250.26,249.86,250.19,27318.0,233.3361,233.6442,233.2708,233.5789,27318.0
2022-07-01 12:10:00,250.16,250.17,249.87,249.98,6415.0,233.5509,233.5602,233.2801,233.3828,6415.0
2022-07-01 12:15:00,249.92,250.65,249.91,250.51,24908.0,233.3268,234.0083,233.3175,233.8776,24908.0
2022-07-01 12:20:00,250.48,250.6,250.47,250.58,8712.0,233.8496,233.9616,233.8403,233.943,8712.0
2022-07-01 12:25:00,250.6,250.66,250.36,250.63,9212.0,233.9616,234.0177,233.7376,233.9896,9212.0
2022-07-01 12:30:00,250.65,250.87,250.62,250.67,12689.0,234.0083,234.2137,233.9803,234.027,12689.0
2022-07-01 12:35:00,250.73,250.77,250.4,250.4,10289.0,234.083,234.1204,233.7749,233.7749,10289.0
2022-07-01 12:40:00,250.4,250.73,250.4,250.6,13777.0,233.7749,234.083,233.7749,233.9616,13777.0
2022-07-01 12:45:00,250.51,250.68,250.39,250.6,8159.0,233.8776,234.0363,233.7656,233.9616,8159.0
2022-07-01 12:50:00,250.69,250.97,250.69,250.91,21991.0,234.0457,234.3071,234.0457,234.2511,21991.0
2022-07-01 12:55:00,250.91,250.91,250.63,250.63,10909.0,234.2511,234.2511,233.9896,233.9896,10909.0
2022-07-01 13:00:00,250.61,250.75,250.49,250.53,9018.0,233.971,234.1017,233.8589,233.8963,9018.0
2022-07-01 13:05:00,250.53,250.65,250.33,250.63,14683.0,233.8963,234.0083,233.7096,233.9896,14683.0
2022-07-01 13:10:00,250.63,250.74,250.52,250.69,12324.0,233.9896,234.0923,233.887,234.0457,12324.0
2022-07-01 13:15:00,250.7,251.02,250.6,250.99,18586.0,234.055,234.3538,233.9616,234.3257,18586.0
2022-07-01 13:20:00,250.98,251.03,250.74,250.95,20940.0,234.3164,234.3631,234.0923,234.2884,20940.0
2022-07-01 13:25:00,250.93,251.39,250.89,251.39,12641.0,234.2697,234.6992,234.2324,234.6992,12641.0
2022-07-01 13:30:00,251.35,251.49,251.17,251.18,12582.0,234.6618,234.7926,234.4938,234.5031,12582.0
2022-07-01 13:35:00,251.21,251.8,251.02,251.56,19833.0,234.5311,235.082,234.3538,234.8579,19833.0
2022-07-01 13:40:00,251.56,251.68,251.42,251.53,14893.0,234.8579,234.9699,234.7272,234.8299,14893.0
2022-07-01 13:45:00,251.52,251.82,251.47,251.82,4508.0,234.8206,235.1006,234.7739,235.1006,4508.0
2022-07-01 13:50:00,251.82,251.92,251.68,251.69,8998.0,235.1006,235.194,234.9699,234.9793,8998.0
2022-07-01 13:55:00,251.69,251.78,251.58,251.67,13554.0,234.9793,235.0633,234.8766,234.9606,13554.0
2022-07-01 14:00:00,251.71,251.75,251.64,251.67,21971.0,234.9979,235.0353,234.9326,234.9606,21971.0
2022-07-01 14:05:00,251.67,251.74,251.42,251.5,7227.0,234.9606,235.026,234.7272,234.8019,7227.0
2022-07-01 14:10:00,251.53,251.53,251.2,251.49,6328.0,234.8299,234.8299,234.5218,234.7926,6328.0
2022-07-01 14:15:00,251.5,251.67,251.43,251.67,26193.0,234.8019,234.9606,234.7365,234.9606,26193.0
2022-07-01 14:20:00,251.69,251.93,251.6,251.93,9587.0,234.9793,235.2033,234.8952,235.2033,9587.0
2022-07-01 14:25:00,251.94,252.13,251.78,252.0,39425.0,235.2127,235.3901,235.0633,235.2687,39425.0
2022-07-01 14:30:00,252.03,252.42,252.03,252.33,12728.0,235.2967,235.6608,235.2967,235.5768,12728.0
2022-07-01 14:35:00,252.36,252.44,251.98,252.15,22205.0,235.6048,235.6795,235.25,235.4087,22205.0
2022-07-01 14:40:00,252.1,252.18,252.06,252.18,8831.0,235.3621,235.4367,235.3247,235.4367,8831.0
2022-07-01 14:45:00,252.18,252.48,252.13,252.47,12107.0,235.4367,235.7168,235.3901,235.7075,12107.0
2022-07-01 14:50:00,252.46,252.5,252.12,252.19,11396.0,235.6981,235.7355,235.3807,235.4461,11396.0
2022-07-01 14:55:00,252.19,252.39,252.12,252.28,16440.0,235.4461,235.6328,235.3807,235.5301,16440.0
2022-07-01 15:00:00,252.3,252.38,251.7,251.96,42652.0,235.5488,235.6235,234.9886,235.2313,42652.0
2022-07-01 15:05:00,251.97,252.33,251.97,252.25,14990.0,235.2407,235.5768,235.2407,235.5021,14990.0
2022-07-01 15:10:00,252.22,252.5,252.21,252.36,21952.0,235.4741,235.7355,235.4647,235.6048,21952.0
2022-07-01 15:15:00,252.37,252.45,252.11,252.17,15733.0,235.6141,235.6888,235.3714,235.4274,15733.0
2022-07-01 15:20:00,252.18,252.23,251.94,252.12,20241.0,235.4367,235.4834,235.2127,235.3807,20241.0
2022-07-01 15:25:00,252.12,252.2,251.98,252.15,15215.0,235.3807,235.4554,235.25,235.4087,15215.0
2022-07-01 15:30:00,252.16,252.48,252.15,252.41,22702.0,235.4181,235.7168,235.4087,235.6515,22702.0
2022-07-01 15:35:00,252.42,252.76,252.42,252.74,24973.0,235.6608,235.9782,235.6608,235.9596,24973.0
2022-07-01 15:40:00,252.75,252.94,252.74,252.76,27360.0,235.9689,236.1463,235.9596,235.9782,27360.0
2022-07-01 15:45:00,252.78,252.89,252.6,252.89,25205.0,235.9969,236.0996,235.8289,236.0996,25205.0
2022-07-01 15:50:00,252.89,252.95,252.6,252.87,55465.0,236.0996,236.1556,235.8289,236.0809,55465.0
2022-07-01 15:55:00,252.86,253.14,252.68,252.97,137222.0,236.0716,236.333,235.9035,236.1743,137222.0
2022-07-05 09:30:00,251.15,252.75,250.85,252.05,88490.0,234.4751,235.9689,234.195,235.3154,88490.0
2022-07-05 09:35:00,251.86,252.69,251.83,252.39,17952.0,235.138,235.9129,235.11,235.6328,17952.0
2022-07-05 09:40:00,252.36,252.63,251.27,251.55,20013.0,235.6048,235.8569,234.5872,234.8486,20013.0
2022-07-05 09:45:00,251.48,251.99,251.43,251.64,15968.0,234.7832,235.2594,234.7365,234.9326,15968.0
2022-07-05 09:50:00,251.64,252.8,251.56,252.53,21024.0,234.9326,236.0156,234.8579,235.7635,21024.0
2022-07-05 09:55:00,252.52,252.87,252.31,252.51,25820.0,235.7542,236.0809,235.5581,235.7448,25820.0
2022-07-05 10:00:00,252.95,253.0,252.2,252.26,20082.0,236.1556,236.2023,235.4554,235.5114,20082.0
2022-07-05 10:05:00,252.24,252.47,251.85,251.85,10385.0,235.4928,235.7075,235.1286,235.1286,10385.0
2022-07-05 10:10:00,251.79,251.87,251.35,251.46,19547.0,235.0726,235.1473,234.6618,234.7645,19547.0
2022-07-05 10:15:00,251.42,251.42,250.35,250.56,13552.0,234.7272,234.7272,233.7282,233.9243,13552.0
2022-07-05 10:20:00,250.56,250.66,249.94,249.94,18020.0,233.9243,234.0177,233.3455,233.3455,18020.0
2022-07-05 10:25:00,250.03,250.52,249.86,250.24,10925.0,233.4295,233.887,233.2708,233.6255,10925.0
2022-07-05 10:30:00,250.21,250.24,249.99,250.14,9557.0,233.5975,233.6255,233.3921,233.5322,9557.0
2022-07-05 10:35:00,250.22,251.11,250.08,250.75,10720.0,233.6069,234.4378,233.4762,234.1017,10720.0
2022-07-05 10:40:00,250.8,250.8,249.96,249.96,13296.0,234.1484,234.1484,233.3641,233.3641,13296.0
2022-07-05 10:45:00,250.01,250.16,249.66,249.91,8588.0,233.4108,233.5509,233.0841,233.3175,8588.0
2022-07-05 10:50:00,249.91,250.27,249.83,250.27,4769.0,233.3175,233.6536,233.2428,233.6536,4769.0
2022-07-05 10:55:00,250.27,250.3,249.96,250.01,8325.0,233.6536,233.6816,233.3641,233.4108,8325.0
2022-07-05 11:00:00,250.01,250.13,249.8,249.95,11546.0,233.4108,233.5228,233.2148,233.3548,11546.0
2022-07-05 11:05:00,249.97,250.1,249.82,250.04,9569.0,233.3735,233.4948,233.2334,233.4388,9569.0
2022-07-05 11:10:00,250.05,250.2,249.99,250.13,15398.0,233.4482,233.5882,233.3921,233.5228,15398.0
2022-07-05 11:15:00,250.11,250.48,250.11,250.47,12828.0,233.5042,233.8496,233.5042,233.8403,12828.0
2022-07-05 11:20:00,250.52,250.65,250.26,250.38,19775.0,233.887,234.0083,233.6442,233.7562,19775.0
2022-07-05 11:25:00,250.48,250.86,250.46,250.76,13502.0,233.8496,234.2044,233.8309,234.111,13502.0
2022-07-05 11:30:00,250.76,251.07,250.6,250.89,14729.0,234.111,234.4004,233.9616,234.2324,14729.0
2022-07-05 11:35:00,250.85,251.21,250.84,251.21,16701.0,234.195,234.5311,234.1857,234.5311,16701.0
2022-07-05 11:40:00,251.28,251.59,251.22,251.42,15913.0,234.5965,234.8859,234.5405,234.7272,15913.0
2022-07-05 11:45:00,251.45,251.51,250.61,250.72,17602.0,234.7552,234.8112,233.971,234.0737,17602.0
2022-07-05 11:50:00,250.75,251.06,250.72,251.01,3656.0,234.1017,234.3911,234.0737,234.3444,3656.0
2022-07-05 11:55:00,251.0,251.0,250.4,250.48,6310.0,234.3351,234.3351,233.7749,233.8496,6310.0
2022-07-05 12:00:00,250.54,250.63,250.41,250.43,6523.0,233.9056,233.9896,233.7843,233.8029,6523.0
2022-07-05 12:05:00,250.41,250.97,250.41,250.78,8711.0,233.7843,234.3071,233.7843,234.1297,8711.0
2022-07-05 12:10:00,250.99,251.12,250.73,250.82,5159.0,234.3257,234.4471,234.083,234.167,5159.0
2022-07-05 12:15:00,250.78,250.8,250.35,250.78,5184.0,234.1297,234.1484,233.7282,234.1297,5184.0
2022-07-05 12:20:00,250.89,251.34,250.66,251.34,3524.0,234.2324,234.6525,234.0177,234.6525,3524.0
2022-07-05 12:25:00,251.27,251.46,251.26,251.26,4339.0,234.5872,234.7645,234.5778,234.5778,4339.0
2022-07-05 12:30:00,251.22,251.29,251.0,251.01,15212.0,234.5405,234.6058,234.3351,234.3444,15212.0
2022-07-05 12:35:00,251.07,251.1,250.86,251.0,15275.0,234.4004,234.4284,234.2044,234.3351,15275.0
2022-07-05 12:40:00,250.96,250.96,250.52,250.65,6844.0,234.2977,234.2977,233.887,234.0083,6844.0
2022-07-05 12:45:00,250.65,250.67,250.36,250.61,14929.0,234.0083,234.027,233.7376,233.971,14929.0
2022-07-05 12:50:00,250.59,250.67,250.42,250.65,6752.0,233.9523,234.027,233.7936,234.0083,6752.0
2022-07-05 12:55:00,250.66,250.81,250.65,250.79,6345.0,234.0177,234.1577,234.0083,234.139,6345.0
2022-07-05 13:00:00,250.73,250.98,250.7,250.96,6125.0,234.083,234.3164,234.055,234.2977,6125.0
2022-07-05 13:05:00,250.92,250.95,250.58,250.88,6694.0,234.2604,234.2884,233.943,234.2231,6694.0
2022-07-05 13:10:00,250.93,251.34,250.93,251.12,6418.0,234.2697,234.6525,234.2697,234.4471,6418.0
2022-07-05 13:15:00,251.18,251.55,251.08,251.54,18300.0,234.5031,234.8486,234.4098,234.8392,18300.0
2022-07-05 13:20:00,251.51,251.53,251.3,251.33,7995.0,234.8112,234.8299,234.6152,234.6432,7995.0
2022-07-05 13:25:00,251.33,251.47,251.05,251.14,8153.0,234.6432,234.7739,234.3818,234.4658,8153.0
2022-07-05 13:30:00,251.13,251.26,251.02,251.26,7638.0,234.4565,234.5778,234.3538,234.5778,7638.0
2022-07-05 13:35:00,251.3,251.68,251.25,251.5,10570.0,234.6152,234.9699,234.5685,234.8019,10570.0
2022-07-05 13:40:00,251.54,251.54,251.24,251.25,56410.0,234.8392,234.8392,234.5591,234.5685,56410.0
2022-07-05 13:45:00,251.22,251.42,250.89,251.26,7887.0,234.5405,234.7272,234.2324,234.5778,7887.0
2022-07-05 13:50:00,251.21,251.35,251.17,251.24,9703.0,234.5311,234.6618,234.4938,234.5591,9703.0
2022-07-05 13:55:00,251.21,251.25,250.99,251.0,5739.0,234.5311,234.5685,234.3257,234.3351,5739.0
2022-07-05 14:00:00,250.97,251.35,250.91,251.28,9137.0,234.3071,234.6618,234.2511,234.5965,9137.0
2022-07-05 14:05:00,251.28,251.31,251.05,251.07,7337.0,234.5965,234.6245,234.3818,234.4004,7337.0
2022-07-05 14:10:00,251.11,251.47,251.11,251.36,7793.0,234.4378,234.7739,234.4378,234.6712,7793.0
2022-07-05 14:15:00,251.39,251.42,251.07,251.38,9753.0,234.6992,234.7272,234.4004,234.6899,9753.0
2022-07-05 14:20:00,251.32,251.32,251.12,251.3,5761.0,234.6338,234.6338,234.4471,234.6152,5761.0
2022-07-05 14:25:00,251.34,251.72,251.25,251.62,11495.0,234.6525,235.0073,234.5685,234.9139,11495.0
2022-07-05 14:30:00,251.64,251.81,251.58,251.72,10248.0,234.9326,235.0913,234.8766,235.0073,10248.0
2022-07-05 14:35:00,251.73,252.01,251.57,252.0,11398.0,235.0166,235.278,234.8672,235.2687,11398.0
2022-07-05 14:40:00,252.0,252.11,251.9,251.95,18754.0,235.2687,235.3714,235.1753,235.222,18754.0
2022-07-05 14:45:00,251.99,252.04,251.7,251.82,5604.0,235.2594,235.306,234.9886,235.1006,5604.0
2022-07-05 14:50:00,251.82,251.9,251.7,251.9,5488.0,235.1006,235.1753,234.9886,235.1753,5488.0
2022-07-05 14:55:00,251.86,252.08,251.79,251.83,8729.0,235.138,235.3434,235.0726,235.11,8729.0
2022-07-05 15:00:00,251.8,251.92,251.57,251.83,11124.0,235.082,235.194,234.8672,235.11,11124.0
2022-07-05 15:05:00,251.88,252.39,251.88,252.32,22390.0,235.1567,235.6328,235.1567,235.5674,22390.0
2022-07-05 15:10:00,252.34,252.44,252.16,252.38,10677.0,235.5861,235.6795,235.4181,235.6235,10677.0
2022-07-05 15:15:00,252.4,252.49,251.96,252.04,10301.0,235.6421,235.7262,235.2313,235.306,10301.0
2022-07-05 15:20:00,252.08,252.54,252.08,252.45,13013.0,235.3434,235.7728,235.3434,235.6888,13013.0
2022-07-05 15:25:00,252.47,252.87,252.43,252.83,16522.0,235.7075,236.0809,235.6701,236.0436,16522.0
2022-07-05 15:30:00,252.8,252.92,252.6,252.85,11120.0,236.0156,236.1276,235.8289,236.0623,11120.0
2022-07-05 15:35:00,252.87,252.89,252.49,252.65,13769.0,236.0809,236.0996,235.7262,235.8755,13769.0
2022-07-05 15:40:00,252.64,252.7,252.11,252.2,28247.0,235.8662,235.9222,235.3714,235.4554,28247.0
2022-07-05 15:45:00,252.16,252.31,252.05,252.2,30143.0,235.4181,235.5581,235.3154,235.4554,30143.0
2022-07-05 15:50:00,252.3,252.3,251.75,252.05,47631.0,235.5488,235.5488,235.0353,235.3154,47631.0
2022-07-05 15:55:00,252.07,252.3,251.74,252.27,84608.0,235.334,235.5488,235.026,235.5208,84608.0
2022-07-06 09:30:00,252.47,252.76,251.64,252.09,60281.0,235.7075,235.9782,234.9326,235.3527,60281.0
2022-07-06 09:35:00,252.03,252.61,251.66,251.82,18666.0,235.2967,235.8382,234.9513,235.1006,18666.0
2022-07-06 09:40:00,251.69,251.95,250.97,251.5,22779.0,234.9793,235.222,234.3071,234.8019,22779.0
2022-07-06 09:45:00,251.54,252.06,251.11,251.66,16368.0,234.8392,235.3247,234.4378,234.9513,16368.0
2022-07-06 09:50:00,251.66,251.93,251.11,251.27,5035.0,234.9513,235.2033,234.4378,234.5872,5035.0
2022-07-06 09:55:00,251.21,251.99,251.04,251.77,9850.0,234.5311,235.2594,234.3724,235.054,9850.0
2022-07-06 10:00:00,251.67,251.92,251.3,251.37,7798.0,234.9606,235.194,234.6152,234.6805,7798.0
2022-07-06 10:05:00,251.47,252.15,251.46,251.94,10326.0,234.7739,235.4087,234.7645,235.2127,10326.0
2022-07-06 10:10:00,251.98,252.0,251.0,251.0,9117.0,235.25,235.2687,234.3351,234.3351,9117.0
2022-07-06 10:15:00,251.02,251.45,250.84,251.43,5736.0,234.3538,234.7552,234.1857,234.7365,5736.0
2022-07-06 10:20:00,251.43,251.6,251.12,251.28,7014.0,234.7365,234.8952,234.4471,234.5965,7014.0
2022-07-06 10:25:00,251.31,251.75,251.05,251.73,5781.0,234.6245,235.0353,234.3818,235.0166,5781.0
2022-07-06 10:30:00,251.71,251.88,251.44,251.5,5963.0,234.9979,235.1567,234.7459,234.8019,5963.0
2022-07-06 10:35:00,251.52,251.68,251.39,251.39,7524.0,234.8206,234.9699,234.6992,234.6992,7524.0
2022-07-06 10:40:00,251.4,251.42,251.03,251.13,10854.0,234.7085,234.7272,234.3631,234.4565,10854.0
2022-07-06 10:45:00,251.19,251.28,250.7,250.71,6503.0,234.5125,234.5965,234.055,234.0643,6503.0
2022-07-06 10:50:00,250.79,250.92,250.51,250.74,4587.0,234.139,234.2604,233.8776,234.0923,4587.0
2022-07-06 10:55:00,250.78,250.87,250.5,250.53,9164.0,234.1297,234.2137,233.8683,233.8963,9164.0
2022-07-06 11:00:00,250.64,250.78,250.46,250.59,7908.0,233.999,234.1297,233.8309,233.9523,7908.0
2022-07-06 11:05:00,250.67,250.94,250.59,250.92,13012.0,234.027,234.2791,233.9523,234.2604,13012.0
2022-07-06 11:10:00,250.9,251.56,250.88,251.5,6250.0,234.2417,234.8579,234.2231,234.8019,6250.0
2022-07-06 11:15:00,251.48,251.48,251.2,251.43,6974.0,234.7832,234.7832,234.5218,234.7365,6974.0
2022-07-06 11:20:00,251.41,251.41,251.17,251.31,4940.0,234.7179,234.7179,234.4938,234.6245,4940.0
2022-07-06 11:25:00,251.3,251.3,250.97,251.03,7166.0,234.6152,234.6152,234.3071,234.3631,7166.0
2022-07-06 11:30:00,251.01,251.11,250.7,251.06,12097.0,234.3444,234.4378,234.055,234.3911,12097.0
2022-07-06 11:35:00,251.11,251.26,251.06,251.16,4198.0,234.4378,234.5778,234.3911,234.4845,4198.0
2022-07-06 11:40:00,251.2,251.2,250.72,250.77,6282.0,234.5218,234.5218,234.0737,234.1204,6282.0
2022-07-06 11:45:00,250.74,250.83,250.53,250.6,5787.0,234.0923,234.1764,233.8963,233.9616,5787.0
2022-07-06 11:50:00,250.61,250.68,250.47,250.56,4707.0,233.971,234.0363,233.8403,233.9243,4707.0
2022-07-06 11:55:00,250.58,250.74,250.5,250.68,3602.0,233.943,234.0923,233.8683,234.0363,3602.0
2022-07-06 12:00:00,250.73,250.73,250.13,250.13,9449.0,234.083,234.083,233.5228,233.5228,9449.0
2022-07-06 12:05:00,250.13,250.22,249.62,249.69,10873.0,233.5228,233.6069,233.0467,233.1121,10873.0
2022-07-06 12:10:00,249.71,250.03,249.64,249.95,6466.0,233.1307,233.4295,233.0654,233.3548,6466.0
2022-07-06 12:15:00,250.12,250.13,249.83,249.97,4607.0,233.5135,233.5228,233.2428,233.3735,4607.0
2022-07-06 12:20:00,249.96,250.07,249.7,249.75,5171.0,233.3641,233.4668,233.1214,233.1681,5171.0
2022-07-06 12:25:00,249.74,249.79,249.62,249.72,4233.0,233.1587,233.2054,233.0467,233.1401,4233.0
2022-07-06 12:30:00,249.67,249.76,249.46,249.58,12951.0,233.0934,233.1774,232.8973,233.0094,12951.0
2022-07-06 12:35:00,249.53,249.64,249.4,249.45,7351.0,232.9627,233.0654,232.8413,232.888,7351.0
2022-07-06 12:40:00,249.44,249.74,249.37,249.74,4869.0,232.8787,233.1587,232.8133,233.1587,4869.0
2022-07-06 12:45:00,249.68,249.69,249.52,249.53,3832.0,233.1027,233.1121,232.9533,232.9627,3832.0
2022-07-06 12:50:00,249.48,249.65,249.4,249.65,5743.0,232.916,233.0747,232.8413,233.0747,5743.0
2022-07-06 12:55:00,249.64,249.84,249.64,249.73,5643.0,233.0654,233.2521,233.0654,233.1494,5643.0
2022-07-06 13:00:00,249.74,250.0,249.68,250.0,9712.0,233.1587,233.4015,233.1027,233.4015,9712.0
2022-07-06 13:05:00,249.97,250.33,249.94,250.29,13605.0,233.3735,233.7096,233.3455,233.6722,13605.0
2022-07-06 13:10:00,250.27,250.3,249.88,250.0,7712.0,233.6536,233.6816,233.2894,233.4015,7712.0
2022-07-06 13:15:00,249.99,250.01,249.74,249.95,5399.0,233.3921,233.4108,233.1587,233.3548,5399.0
2022-07-06 13:20:00,249.95,249.98,249.73,249.76,5298.0,233.3548,233.3828,233.1494,233.1774,5298.0
2022-07-06 13:25:00,249.78,249.8,249.63,249.7,7072.0,233.1961,233.2148,233.056,233.1214,7072.0
2022-07-06 13:30:00,249.64,249.8,249.63,249.74,8797.0,233.0654,233.2148,233.056,233.1587,8797.0
2022-07-06 13:35:00,249.73,249.81,249.65,249.74,10151.0,233.1494,233.2241,233.0747,233.1587,10151.0
2022-07-06 13:40:00,249.73,249.99,249.71,249.86,13249.0,233.1494,233.3921,233.1307,233.2708,13249.0
2022-07-06 13:45:00,249.85,250.12,249.85,250.12,6523.0,233.2614,233.5135,233.2614,233.5135,6523.0
2022-07-06 13:50:00,250.1,250.4,250.1,250.15,7232.0,233.4948,233.7749,233.4948,233.5415,7232.0
2022-07-06 13:55:00,250.12,250.38,250.1,250.25,10673.0,233.5135,233.7562,233.4948,233.6349,10673.0
2022-07-06 14:00:00,250.26,250.36,249.71,249.84,12768.0,233.6442,233.7376,233.1307,233.2521,12768.0
2022-07-06 14:05:00,249.99,250.27,249.9,250.08,8092.0,233.3921,233.6536,233.3081,233.4762,8092.0
2022-07-06 14:10:00,250.0,250.24,249.56,250.16,20060.0,233.4015,233.6255,232.9907,233.5509,20060.0
2022-07-06 14:15:00,250.14,250.14,249.86,250.07,10383.0,233.5322,233.5322,233.2708,233.4668,10383.0
2022-07-06 14:20:00,250.05,250.53,250.05,250.44,8246.0,233.4482,233.8963,233.4482,233.8123,8246.0
2022-07-06 14:25:00,250.41,251.16,250.22,251.14,14481.0,233.7843,234.4845,233.6069,234.4658,14481.0
2022-07-06 14:30:00,251.14,251.85,251.09,251.67,22144.0,234.4658,235.1286,234.4191,234.9606,22144.0
2022-07-06 14:35:00,251.73,252.0,251.73,251.85,17106.0,235.0166,235.2687,235.0166,235.1286,17106.0
2022-07-06 14:40:00,251.89,252.14,251.73,251.76,30868.0,235.166,235.3994,235.0166,235.0446,30868.0
2022-07-06 14:45:00,251.73,251.88,251.25,251.25,14099.0,235.0166,235.1567,234.5685,234.5685,14099.0
2022-07-06 14:50:00,251.22,251.47,251.16,251.4,6637.0,234.5405,234.7739,234.4845,234.7085,6637.0
2022-07-06 14:55:00,251.37,251.59,251.32,251.59,5882.0,234.6805,234.8859,234.6338,234.8859,5882.0
2022-07-06 15:00:00,251.6,251.6,251.28,251.59,10037.0,234.8952,234.8952,234.5965,234.8859,10037.0
2022-07-06 15:05:00,251.64,251.78,251.58,251.73,8128.0,234.9326,235.0633,234.8766,235.0166,8128.0
2022-07-06 15:10:00,251.82,252.21,251.82,252.19,23868.0,235.1006,235.4647,235.1006,235.4461,23868.0
2022-07-06 15:15:00,252.17,252.41,252.1,252.38,7897.0,235.4274,235.6515,235.3621,235.6235,7897.0
2022-07-06 15:20:00,252.37,252.62,252.37,252.59,14814.0,235.6141,235.8475,235.6141,235.8195,14814.0
2022-07-06 15:25:00,252.57,252.76,252.48,252.69,8731.0,235.8008,235.9782,235.7168,235.9129,8731.0
2022-07-06 15:30:00,252.64,252.78,252.55,252.67,11747.0,235.8662,235.9969,235.7822,235.8942,11747.0
2022-07-06 15:35:00,252.69,252.86,252.47,252.53,21767.0,235.9129,236.0716,235.7075,235.7635,21767.0
2022-07-06 15:40:00,252.47,252.6,252.37,252.55,14246.0,235.7075,235.8289,235.6141,235.7822,14246.0
2022-07-06 15:45:00,252.53,252.53,252.07,252.2,20887.0,235.7635,235.7635,235.334,235.4554,20887.0
2022-07-06 15:50:00,252.19,252.23,251.13,251.13,33066.0,235.4461,235.4834,234.4565,234.4565,33066.0
2022-07-06 15:55:00,251.1,251.54,250.94,251.46,76113.0,234.4284,234.8392,234.2791,234.7645,76113.0
2022-07-07 09:30:00,253.26,254.92,253.26,253.64,101860.0,236.445,237.9948,236.445,236.7998,101860.0
2022-07-07 09:35:00,253.65,253.65,252.5,252.73,27374.0,236.8091,236.8091,235.7355,235.9502,27374.0
2022-07-07 09:40:00,252.73,253.67,252.48,253.0,21339.0,235.9502,236.8278,235.7168,236.2023,21339.0
2022-07-07 09:45:00,253.19,253.19,251.95,251.96,21727.0,236.3797,236.3797,235.222,235.2313,21727.0
2022-07-07 09:50:00,251.99,252.5,251.66,251.88,19078.0,235.2594,235.7355,234.9513,235.1567,19078.0
2022-07-07 09:55:00,251.79,252.66,251.69,252.35,18549.0,235.0726,235.8849,234.9793,235.5955,18549.0
2022-07-07 10:00:00,252.41,252.54,251.96,252.09,30120.0,235.6515,235.7728,235.2313,235.3527,30120.0
2022-07-07 10:05:00,252.07,252.12,251.19,251.23,19075.0,235.334,235.3807,234.5125,234.5498,19075.0
2022-07-07 10:10:00,251.18,252.3,251.18,252.22,15767.0,234.5031,235.5488,234.5031,235.4741,15767.0
2022-07-07 10:15:00,252.17,252.32,251.92,252.12,10723.0,235.4274,235.5674,235.194,235.3807,10723.0
2022-07-07 10:20:00,251.93,252.61,251.89,252.18,15776.0,235.2033,235.8382,235.166,235.4367,15776.0
2022-07-07 10:25:00,252.24,252.4,251.95,252.21,9594.0,235.4928,235.6421,235.222,235.4647,9594.0
2022-07-07 10:30:00,252.28,252.89,252.28,252.82,19840.0,235.5301,236.0996,235.5301,236.0342,19840.0
2022-07-07 10:35:00,252.88,252.99,252.33,252.33,16399.0,236.0903,236.193,235.5768,235.5768,16399.0
2022-07-07 10:40:00,252.35,252.69,252.26,252.31,18169.0,235.5955,235.9129,235.5114,235.5581,18169.0
2022-07-07 10:45:00,252.24,252.57,252.12,252.53,11996.0,235.4928,235.8008,235.3807,235.7635,11996.0
2022-07-07 10:50:00,252.5,252.94,252.49,252.78,10264.0,235.7355,236.1463,235.7262,235.9969,10264.0
2022-07-07 10:55:00,252.86,253.17,252.65,253.13,23654.0,236.0716,236.361,235.8755,236.3237,23654.0
2022-07-07 11:00:00,253.25,253.61,253.23,253.34,21740.0,236.4357,236.7718,236.417,236.5197,21740.0
2022-07-07 11:05:00,253.39,253.65,253.29,253.34,20106.0,236.5664,236.8091,236.473,236.5197,20106.0
2022-07-07 11:10:00,253.32,253.57,253.23,253.23,10036.0,236.501,236.7345,236.417,236.417,10036.0
2022-07-07 11:15:00,253.27,253.54,253.26,253.4,7732.0,236.4544,236.7064,236.445,236.5757,7732.0
2022-07-07 11:20:00,253.36,253.36,253.0,253.07,18813.0,236.5384,236.5384,236.2023,236.2676,18813.0
2022-07-07 11:25:00,253.09,253.22,252.91,252.93,11570.0,236.2863,236.4077,236.1183,236.1369,11570.0
2022-07-07 11:30:00,252.9,253.43,252.89,253.35,19501.0,236.1089,236.6037,236.0996,236.5291,19501.0
2022-07-07 11:35:00,253.31,253.43,253.16,253.37,19417.0,236.4917,236.6037,236.3517,236.5477,19417.0
2022-07-07 11:40:00,253.39,253.4,252.9,252.9,9690.0,236.5664,236.5757,236.1089,236.1089,9690.0
2022-07-07 11:45:00,252.91,252.94,252.7,252.77,9768.0,236.1183,236.1463,235.9222,235.9876,9768.0
2022-07-07 11:50:00,252.79,252.79,252.43,252.55,16666.0,236.0062,236.0062,235.6701,235.7822,16666.0
2022-07-07 11:55:00,252.58,252.67,252.47,252.51,12626.0,235.8102,235.8942,235.7075,235.7448,12626.0
2022-07-07 12:00:00,252.47,252.52,252.2,252.32,12421.0,235.7075,235.7542,235.4554,235.5674,12421.0
2022-07-07 12:05:00,252.34,252.53,252.32,252.42,10227.0,235.5861,235.7635,235.5674,235.6608,10227.0
2022-07-07 12:10:00,252.41,252.56,252.32,252.49,8033.0,235.6515,235.7915,235.5674,235.7262,8033.0
2022-07-07 12:15:00,252.46,252.71,252.43,252.64,9911.0,235.6981,235.9316,235.6701,235.8662,9911.0
2022-07-07 12:20:00,252.66,252.73,252.55,252.68,13905.0,235.8849,235.9502,235.7822,235.9035,13905.0
2022-07-07 12:25:00,252.77,252.78,252.69,252.72,9339.0,235.9876,235.9969,235.9129,235.9409,9339.0
2022-07-07 12:30:00,252.74,252.88,252.61,252.84,15147.0,235.9596,236.0903,235.8382,236.0529,15147.0
2022-07-07 12:35:00,252.82,252.82,252.46,252.47,11418.0,236.0342,236.0342,235.6981,235.7075,11418.0
2022-07-07 12:40:00,252.42,252.67,252.33,252.35,8790.0,235.6608,235.8942,235.5768,235.5955,8790.0
2022-07-07 12:45:00,252.35,252.37,252.15,252.18,14395.0,235.5955,235.6141,235.4087,235.4367,14395.0
2022-07-07 12:50:00,252.24,252.32,252.14,252.14,5948.0,235.4928,235.5674,235.3994,235.3994,5948.0
2022-07-07 12:55:00,252.12,252.16,252.01,252.05,10471.0,235.3807,235.4181,235.278,235.3154,10471.0
2022-07-07 13:00:00,252.17,252.28,251.94,251.94,7069.0,235.4274,235.5301,235.2127,235.2127,7069.0
2022-07-07 13:05:00,251.98,252.08,251.89,251.95,7551.0,235.25,235.3434,235.166,235.222,7551.0
2022-07-07 13:10:00,251.93,251.97,251.65,251.73,11187.0,235.2033,235.2407,234.9419,235.0166,11187.0
2022-07-07 13:15:00,251.73,251.89,251.71,251.78,11534.0,235.0166,235.166,234.9979,235.0633,11534.0
2022-07-07 13:20:00,251.74,251.83,251.56,251.6,5652.0,235.026,235.11,234.8579,234.8952,5652.0
2022-07-07 13:25:00,251.59,251.68,251.53,251.62,8997.0,234.8859,234.9699,234.8299,234.9139,8997.0
2022-07-07 13:30:00,251.63,251.74,251.5,251.61,9053.0,234.9233,235.026,234.8019,234.9046,9053.0
2022-07-07 13:35:00,251.62,251.78,251.61,251.62,18823.0,234.9139,235.0633,234.9046,234.9139,18823.0
2022-07-07 13:40:00,251.67,251.9,251.66,251.89,5689.0,234.9606,235.1753,234.9513,235.166,5689.0
2022-07-07 13:45:00,251.87,251.87,251.61,251.61,5616.0,235.1473,235.1473,234.9046,234.9046,5616.0
2022-07-07 13:50:00,251.59,251.73,251.53,251.73,10440.0,234.8859,235.0166,234.8299,235.0166,10440.0
2022-07-07 13:55:00,251.78,251.91,251.68,251.84,11802.0,235.0633,235.1847,234.9699,235.1193,11802.0
2022-07-07 14:00:00,251.84,252.21,251.84,252.12,11779.0,235.1193,235.4647,235.1193,235.3807,11779.0
2022-07-07 14:05:00,252.15,252.4,252.14,252.34,5953.0,235.4087,235.6421,235.3994,235.5861,5953.0
2022-07-07 14:10:00,252.3,252.37,252.21,252.37,8214.0,235.5488,235.6141,235.4647,235.6141,8214.0
2022-07-07 14:15:00,252.36,252.4,252.26,252.31,8853.0,235.6048,235.6421,235.5114,235.5581,8853.0
2022-07-07 14:20:00,252.31,252.39,252.29,252.37,5535.0,235.5581,235.6328,235.5394,235.6141,5535.0
2022-07-07 14:25:00,252.39,252.52,252.36,252.51,5760.0,235.6328,235.7542,235.6048,235.7448,5760.0
2022-07-07 14:30:00,252.51,252.6,252.37,252.37,7713.0,235.7448,235.8289,235.6141,235.6141,7713.0
2022-07-07 14:35:00,252.37,252.37,252.04,252.15,12096.0,235.6141,235.6141,235.306,235.4087,12096.0
2022-07-07 14:40:00,252.14,252.22,252.11,252.19,11193.0,235.3994,235.4741,235.3714,235.4461,11193.0
2022-07-07 14:45:00,252.17,252.31,252.15,252.21,10314.0,235.4274,235.5581,235.4087,235.4647,10314.0
2022-07-07 14:50:00,252.2,252.26,251.8,251.87,16080.0,235.4554,235.5114,235.082,235.1473,16080.0
2022-07-07 14:55:00,251.85,252.03,251.85,251.96,14242.0,235.1286,235.2967,235.1286,235.2313,14242.0
2022-07-07 15:00:00,252.01,252.35,251.9,252.35,17208.0,235.278,235.5955,235.1753,235.5955,17208.0
2022-07-07 15:05:00,252.34,252.68,252.34,252.68,11749.0,235.5861,235.9035,235.5861,235.9035,11749.0
2022-07-07 15:10:00,252.66,252.84,252.56,252.84,10970.0,235.8849,236.0529,235.7915,236.0529,10970.0
2022-07-07 15:15:00,252.89,253.19,252.88,253.12,13566.0,236.0996,236.3797,236.0903,236.3143,13566.0
2022-07-07 15:20:00,253.1,253.22,253.0,253.06,11866.0,236.2957,236.4077,236.2023,236.2583,11866.0
2022-07-07 15:25:00,253.06,253.06,252.8,252.8,9933.0,236.2583,236.2583,236.0156,236.0156,9933.0
2022-07-07 15:30:00,252.78,253.04,252.76,252.93,12787.0,235.9969,236.2396,235.9782,236.1369,12787.0
2022-07-07 15:35:00,252.93,253.15,252.84,252.87,19723.0,236.1369,236.3423,236.0529,236.0809,19723.0
2022-07-07 15:40:00,252.85,253.05,252.8,252.92,22040.0,236.0623,236.249,236.0156,236.1276,22040.0
2022-07-07 15:45:00,252.94,253.15,252.92,253.01,23277.0,236.1463,236.3423,236.1276,236.2116,23277.0
2022-07-07 15:50:00,253.1,253.2,252.78,252.97,40198.0,236.2957,236.389,235.9969,236.1743,40198.0
2022-07-07 15:55:00,252.97,253.14,252.84,252.95,95137.0,236.1743,236.333,236.0529,236.1556,95137.0
2022-07-08 09:30:00,252.6,253.38,252.32,253.16,55291.0,235.8289,236.5571,235.5674,236.3517,55291.0
2022-07-08 09:35:00,253.24,254.18,253.21,254.18,15942.0,236.4264,237.304,236.3984,237.304,15942.0
2022-07-08 09:40:00,254.1,254.33,253.47,253.82,8299.0,237.2293,237.444,236.6411,236.9679,8299.0
2022-07-08 09:45:00,253.82,254.06,252.79,252.82,5511.0,236.9679,237.1919,236.0062,236.0342,5511.0
2022-07-08 09:50:00,252.99,253.88,252.99,253.87,7673.0,236.193,237.0239,236.193,237.0145,7673.0
2022-07-08 09:55:00,253.96,253.96,253.29,253.39,7141.0,237.0986,237.0986,236.473,236.5664,7141.0
2022-07-08 10:00:00,253.43,253.43,253.14,253.33,6471.0,236.6037,236.6037,236.333,236.5104,6471.0
2022-07-08 10:05:00,253.41,253.66,253.21,253.41,5144.0,236.5851,236.8185,236.3984,236.5851,5144.0
2022-07-08 10:10:00,253.27,253.34,252.94,253.32,3596.0,236.4544,236.5197,236.1463,236.501,3596.0
2022-07-08 10:15:00,253.42,253.69,253.24,253.65,7219.0,236.5944,236.8465,236.4264,236.8091,7219.0
2022-07-08 10:20:00,253.62,253.71,253.5,253.59,2035.0,236.7811,236.8652,236.6691,236.7531,2035.0
2022-07-08 10:25:00,253.68,254.09,253.57,254.0,6783.0,236.8371,237.2199,236.7345,237.1359,6783.0
2022-07-08 10:30:00,254.06,254.29,253.94,254.29,9089.0,237.1919,237.4066,237.0799,237.4066,9089.0
2022-07-08 10:35:00,254.31,254.35,253.83,253.89,20057.0,237.4253,237.4627,236.9772,237.0332,20057.0
2022-07-08 10:40:00,253.97,253.97,253.45,253.54,16190.0,237.1079,237.1079,236.6224,236.7064,16190.0
2022-07-08 10:45:00,253.57,253.89,253.54,253.62,11332.0,236.7345,237.0332,236.7064,236.7811,11332.0
2022-07-08 10:50:00,253.61,253.62,253.08,253.08,9716.0,236.7718,236.7811,236.277,236.277,9716.0
2022-07-08 10:55:00,253.2,253.52,253.16,253.36,3636.0,236.389,236.6878,236.3517,236.5384,3636.0
2022-07-08 11:00:00,253.4,253.64,253.31,253.57,4433.0,236.5757,236.7998,236.4917,236.7345,4433.0
2022-07-08 11:05:00,253.56,253.83,253.46,253.77,10910.0,236.7251,236.9772,236.6318,236.9212,10910.0
2022-07-08 11:10:00,253.82,253.84,253.53,253.74,5576.0,236.9679,236.9865,236.6971,236.8932,5576.0
2022-07-08 11:15:00,253.81,253.94,253.54,253.54,8613.0,236.9585,237.0799,236.7064,236.7064,8613.0
2022-07-08 11:20:00,253.55,253.59,253.34,253.39,9098.0,236.7158,236.7531,236.5197,236.5664,9098.0
2022-07-08 11:25:00,253.47,253.95,253.47,253.69,9309.0,236.6411,237.0892,236.6411,236.8465,9309.0
2022-07-08 11:30:00,253.66,253.66,253.44,253.62,6344.0,236.8185,236.8185,236.6131,236.7811,6344.0
2022-07-08 11:35:00,253.61,253.64,253.1,253.21,4509.0,236.7718,236.7998,236.2957,236.3984,4509.0
2022-07-08 11:40:00,253.24,253.59,253.24,253.58,5572.0,236.4264,236.7531,236.4264,236.7438,5572.0
2022-07-08 11:45:00,253.57,253.62,253.4,253.55,6909.0,236.7345,236.7811,236.5757,236.7158,6909.0
2022-07-08 11:50:00,253.55,253.69,253.54,253.56,4545.0,236.7158,236.8465,236.7064,236.7251,4545.0
2022-07-08 11:55:00,253.63,253.75,253.58,253.69,7989.0,236.7905,236.9025,236.7438,236.8465,7989.0
2022-07-08 12:00:00,253.68,253.75,253.45,253.72,9276.0,236.8371,236.9025,236.6224,236.8745,9276.0
2022-07-08 12:05:00,253.72,253.82,253.55,253.65,10632.0,236.8745,236.9679,236.7158,236.8091,10632.0
2022-07-08 12:10:00,253.65,253.72,253.59,253.67,2922.0,236.8091,236.8745,236.7531,236.8278,2922.0
2022-07-08 12:15:00,253.63,253.72,253.5,253.72,7038.0,236.7905,236.8745,236.6691,236.8745,7038.0
2022-07-08 12:20:00,253.82,253.94,253.77,253.94,4934.0,236.9679,237.0799,236.9212,237.0799,4934.0
2022-07-08 12:25:00,253.97,254.0,253.77,253.78,9195.0,237.1079,237.1359,236.9212,236.9305,9195.0
2022-07-08 12:30:00,253.79,253.89,253.72,253.83,6540.0,236.9398,237.0332,236.8745,236.9772,6540.0
2022-07-08 12:35:00,253.76,253.98,253.7,253.73,4946.0,236.9118,237.1172,236.8558,236.8838,4946.0
2022-07-08 12:40:00,253.7,253.7,253.53,253.67,3724.0,236.8558,236.8558,236.6971,236.8278,3724.0
2022-07-08 12:45:00,253.72,253.72,253.48,253.56,2343.0,236.8745,236.8745,236.6504,236.7251,2343.0
2022-07-08 12:50:00,253.55,253.55,252.98,253.04,4170.0,236.7158,236.7158,236.1836,236.2396,4170.0
2022-07-08 12:55:00,253.08,253.12,252.88,252.88,3338.0,236.277,236.3143,236.0903,236.0903,3338.0
2022-07-08 13:00:00,252.84,253.06,252.83,252.91,4777.0,236.0529,236.2583,236.0436,236.1183,4777.0
2022-07-08 13:05:00,252.99,253.31,252.99,253.23,2628.0,236.193,236.4917,236.193,236.417,2628.0
2022-07-08 13:10:00,253.25,253.43,253.25,253.36,2329.0,236.4357,236.6037,236.4357,236.5384,2329.0
2022-07-08 13:15:00,253.4,253.41,253.16,253.22,3669.0,236.5757,236.5851,236.3517,236.4077,3669.0
2022-07-08 13:20:00,253.21,253.27,253.2,253.23,2445.0,236.3984,236.4544,236.389,236.417,2445.0
2022-07-08 13:25:00,253.25,253.56,253.23,253.52,2838.0,236.4357,236.7251,236.417,236.6878,2838.0
2022-07-08 13:30:00,253.52,253.52,253.41,253.45,2986.0,236.6878,236.6878,236.5851,236.6224,2986.0
2022-07-08 13:35:00,253.42,253.58,253.36,253.53,3979.0,236.5944,236.7438,236.5384,236.6971,3979.0
2022-07-08 13:40:00,253.57,253.74,253.56,253.67,3441.0,236.7345,236.8932,236.7251,236.8278,3441.0
2022-07-08 13:45:00,253.63,253.94,253.63,253.94,4878.0,236.7905,237.0799,236.7905,237.0799,4878.0
2022-07-08 13:50:00,253.93,253.96,253.81,253.91,4779.0,237.0705,237.0986,236.9585,237.0519,4779.0
2022-07-08 13:55:00,253.88,253.9,253.68,253.77,5872.0,237.0239,237.0425,236.8371,236.9212,5872.0
2022-07-08 14:00:00,253.8,253.8,253.6,253.77,3123.0,236.9492,236.9492,236.7625,236.9212,3123.0
2022-07-08 14:05:00,253.77,253.97,253.76,253.97,2700.0,236.9212,237.1079,236.9118,237.1079,2700.0
2022-07-08 14:10:00,253.95,253.96,253.8,253.85,3362.0,237.0892,237.0986,236.9492,236.9959,3362.0
2022-07-08 14:15:00,253.84,253.85,253.74,253.75,2490.0,236.9865,236.9959,236.8932,236.9025,2490.0
2022-07-08 14:20:00,253.81,254.16,253.81,254.09,8827.0,236.9585,237.2853,236.9585,237.2199,8827.0
2022-07-08 14:25:00,254.08,254.2,254.06,254.14,4012.0,237.2106,237.3226,237.1919,237.2666,4012.0
2022-07-08 14:30:00,254.11,254.26,254.08,254.19,3014.0,237.2386,237.3786,237.2106,237.3133,3014.0
2022-07-08 14:35:00,254.22,254.47,254.21,254.45,9079.0,237.3413,237.5747,237.332,237.556,9079.0
2022-07-08 14:40:00,254.47,254.47,254.31,254.38,5819.0,237.5747,237.5747,237.4253,237.4907,5819.0
2022-07-08 14:45:00,254.4,254.45,254.36,254.4,4334.0,237.5093,237.556,237.472,237.5093,4334.0
2022-07-08 14:50:00,254.36,254.45,254.22,254.22,6075.0,237.472,237.556,237.3413,237.3413,6075.0
2022-07-08 14:55:00,254.22,254.5,254.2,254.46,7854.0,237.3413,237.6027,237.3226,237.5654,7854.0
2022-07-08 15:00:00,254.44,254.62,254.35,254.6,4649.0,237.5467,237.7147,237.4627,237.6961,4649.0
2022-07-08 15:05:00,254.58,254.58,254.3,254.32,4497.0,237.6774,237.6774,237.416,237.4347,4497.0
2022-07-08 15:10:00,254.3,254.56,254.3,254.42,7200.0,237.416,237.6587,237.416,237.528,7200.0
2022-07-08 15:15:00,254.43,254.44,254.13,254.16,4868.0,237.5374,237.5467,237.2573,237.2853,4868.0
2022-07-08 15:20:00,254.15,254.27,254.15,254.23,4401.0,237.2759,237.388,237.2759,237.3506,4401.0
2022-07-08 15:25:00,254.26,254.27,254.11,254.11,3766.0,237.3786,237.388,237.2386,237.2386,3766.0
2022-07-08 15:30:00,254.16,254.16,253.82,253.9,7989.0,237.2853,237.2853,236.9679,237.0425,7989.0
2022-07-08 15:35:00,253.93,254.09,253.88,253.97,8138.0,237.0705,237.2199,237.0239,237.1079,8138.0
2022-07-08 15:40:00,253.98,254.13,253.9,254.05,8379.0,237.1172,237.2573,237.0425,237.1826,8379.0
2022-07-08 15:45:00,253.99,254.0,253.74,253.8,10306.0,237.1266,237.1359,236.8932,236.9492,10306.0
2022-07-08 15:50:00,253.8,253.89,253.59,253.71,18778.0,236.9492,237.0332,236.7531,236.8652,18778.0
2022-07-08 15:55:00,253.67,253.81,253.15,253.25,56429.0,236.8278,236.9585,236.3423,236.4357,56429.0
2022-07-11 09:30:00,252.08,253.75,252.08,253.75,50215.0,235.3434,236.9025,235.3434,236.9025,50215.0
2022-07-11 09:35:00,253.71,254.07,252.67,252.99,19323.0,236.8652,237.2013,235.8942,236.193,19323.0
2022-07-11 09:40:00,253.16,253.42,252.94,253.3,8547.0,236.3517,236.5944,236.1463,236.4824,8547.0
2022-07-11 09:45:00,253.31,253.7,253.15,253.55,8369.0,236.4917,236.8558,236.3423,236.7158,8369.0
2022-07-11 09:50:00,253.73,253.99,253.64,253.72,5243.0,236.8838,237.1266,236.7998,236.8745,5243.0
2022-07-11 09:55:00,253.74,253.77,253.11,253.46,16199.0,236.8932,236.9212,236.305,236.6318,16199.0
2022-07-11 10:00:00,253.16,253.28,252.92,252.98,5154.0,236.3517,236.4637,236.1276,236.1836,5154.0
2022-07-11 10:05:00,253.03,253.32,253.02,253.32,2898.0,236.2303,236.501,236.221,236.501,2898.0
2022-07-11 10:10:00,253.4,253.94,253.33,253.62,5767.0,236.5757,237.0799,236.5104,236.7811,5767.0
2022-07-11 10:15:00,253.69,253.88,253.65,253.69,3705.0,236.8465,237.0239,236.8091,236.8465,3705.0
2022-07-11 10:20:00,253.64,253.65,253.17,253.2,4657.0,236.7998,236.8091,236.361,236.389,4657.0
2022-07-11 10:25:00,253.08,253.55,252.99,253.55,12881.0,236.277,236.7158,236.193,236.7158,12881.0
2022-07-11 10:30:00,253.6,253.76,253.54,253.59,8355.0,236.7625,236.9118,236.7064,236.7531,8355.0
2022-07-11 10:35:00,253.63,253.92,253.6,253.81,7834.0,236.7905,237.0612,236.7625,236.9585,7834.0
2022-07-11 10:40:00,253.77,254.06,253.63,253.66,6822.0,236.9212,237.1919,236.7905,236.8185,6822.0
2022-07-11 10:45:00,253.68,253.94,253.68,253.9,15712.0,236.8371,237.0799,236.8371,237.0425,15712.0
2022-07-11 10:50:00,253.78,253.82,253.47,253.66,8963.0,236.9305,236.9679,236.6411,236.8185,8963.0
2022-07-11 10:55:00,253.59,253.59,253.27,253.38,5718.0,236.7531,236.7531,236.4544,236.5571,5718.0
2022-07-11 11:00:00,253.42,254.13,253.38,254.12,14444.0,236.5944,237.2573,236.5571,237.2479,14444.0
2022-07-11 11:05:00,254.09,254.36,254.09,254.23,7161.0,237.2199,237.472,237.2199,237.3506,7161.0
2022-07-11 11:10:00,254.25,254.41,254.19,254.26,7542.0,237.3693,237.5187,237.3133,237.3786,7542.0
2022-07-11 11:15:00,254.23,254.4,254.17,254.35,10030.0,237.3506,237.5093,237.2946,237.4627,10030.0
2022-07-11 11:20:00,254.41,254.78,254.32,254.62,11702.0,237.5187,237.8641,237.4347,237.7147,11702.0
2022-07-11 11:25:00,254.64,254.99,254.54,254.58,19171.0,237.7334,238.0602,237.64,237.6774,19171.0
2022-07-11 11:30:00,254.66,254.73,254.35,254.39,7949.0,237.7521,237.8174,237.4627,237.5,7949.0
2022-07-11 11:35:00,254.43,254.55,254.21,254.38,6422.0,237.5374,237.6494,237.332,237.4907,6422.0
2022-07-11 11:40:00,254.37,254.48,254.21,254.48,4874.0,237.4813,237.584,237.332,237.584,4874.0
2022-07-11 11:45:00,254.39,254.4,254.28,254.36,5308.0,237.5,237.5093,237.3973,237.472,5308.0
2022-07-11 11:50:00,254.35,254.48,254.24,254.44,4958.0,237.4627,237.584,237.36,237.5467,4958.0
2022-07-11 11:55:00,254.39,254.43,254.28,254.33,8076.0,237.5,237.5374,237.3973,237.444,8076.0
2022-07-11 12:00:00,254.33,254.61,254.18,254.61,7549.0,237.444,237.7054,237.304,237.7054,7549.0
2022-07-11 12:05:00,254.58,254.76,254.52,254.64,5362.0,237.6774,237.8454,237.6214,237.7334,5362.0
2022-07-11 12:10:00,254.65,254.76,254.54,254.65,7885.0,237.7427,237.8454,237.64,237.7427,7885.0
2022-07-11 12:15:00,254.66,254.66,254.49,254.52,3882.0,237.7521,237.7521,237.5934,237.6214,3882.0
2022-07-11 12:20:00,254.5,254.58,254.44,254.58,10906.0,237.6027,237.6774,237.5467,237.6774,10906.0
2022-07-11 12:25:00,254.58,254.59,254.36,254.43,7103.0,237.6774,237.6867,237.472,237.5374,7103.0
2022-07-11 12:30:00,254.45,254.6,254.41,254.6,3963.0,237.556,237.6961,237.5187,237.6961,3963.0
2022-07-11 12:35:00,254.66,254.83,254.64,254.83,6797.0,237.7521,237.9108,237.7334,237.9108,6797.0
2022-07-11 12:40:00,254.79,254.85,254.68,254.71,6491.0,237.8735,237.9295,237.7708,237.7988,6491.0
2022-07-11 12:45:00,254.68,254.76,254.59,254.68,9082.0,237.7708,237.8454,237.6867,237.7708,9082.0
2022-07-11 12:50:00,254.61,254.63,254.42,254.59,8408.0,237.7054,237.7241,237.528,237.6867,8408.0
2022-07-11 12:55:00,254.59,254.83,254.59,254.78,5207.0,237.6867,237.9108,237.6867,237.8641,5207.0
2022-07-11 13:00:00,254.77,254.94,254.56,254.72,8910.0,237.8548,238.0135,237.6587,237.8081,8910.0
2022-07-11 13:05:00,254.81,255.11,254.79,255.03,29833.0,237.8921,238.1722,237.8735,238.0975,29833.0
2022-07-11 13:10:00,255.01,255.27,255.01,255.21,8760.0,238.0788,238.3216,238.0788,238.2656,8760.0
2022-07-11 13:15:00,255.19,255.19,255.05,255.11,4764.0,238.2469,238.2469,238.1162,238.1722,4764.0
2022-07-11 13:20:00,255.11,255.17,255.0,255.09,6280.0,238.1722,238.2282,238.0695,238.1535,6280.0
2022-07-11 13:25:00,255.06,255.14,255.05,255.11,3387.0,238.1255,238.2002,238.1162,238.1722,3387.0
2022-07-11 13:30:00,255.12,255.33,255.12,255.26,5600.0,238.1815,238.3776,238.1815,238.3122,5600.0
2022-07-11 13:35:00,255.34,255.41,255.17,255.2,7111.0,238.3869,238.4523,238.2282,238.2562,7111.0
2022-07-11 13:40:00,255.16,255.16,254.89,254.94,8746.0,238.2189,238.2189,237.9668,238.0135,8746.0
2022-07-11 13:45:00,254.97,255.06,254.92,254.98,4931.0,238.0415,238.1255,237.9948,238.0508,4931.0
2022-07-11 13:50:00,254.98,255.22,254.95,255.22,1726.0,238.0508,238.2749,238.0228,238.2749,1726.0
2022-07-11 13:55:00,255.19,255.19,255.0,255.0,2448.0,238.2469,238.2469,238.0695,238.0695,2448.0
2022-07-11 14:00:00,254.98,254.98,254.82,254.86,3103.0,238.0508,238.0508,237.9015,237.9388,3103.0
2022-07-11 14:05:00,254.82,254.83,254.54,254.54,4141.0,237.9015,237.9108,237.64,237.64,4141.0
2022-07-11 14:10:00,254.54,254.55,254.37,254.37,4373.0,237.64,237.6494,237.4813,237.4813,4373.0
2022-07-11 14:15:00,254.41,254.51,254.28,254.48,3988.0,237.5187,237.612,237.3973,237.584,3988.0
2022-07-11 14:20:00,254.51,254.51,254.21,254.24,2248.0,237.612,237.612,237.332,237.36,2248.0
2022-07-11 14:25:00,254.24,254.27,254.0,254.0,3477.0,237.36,237.388,237.1359,237.1359,3477.0
2022-07-11 14:30:00,254.0,254.04,253.83,253.84,3372.0,237.1359,237.1732,236.9772,236.9865,3372.0
2022-07-11 14:35:00,253.84,253.92,253.82,253.85,3884.0,236.9865,237.0612,236.9679,236.9959,3884.0
2022-07-11 14:40:00,253.91,254.03,253.91,253.96,2947.0,237.0519,237.1639,237.0519,237.0986,2947.0
2022-07-11 14:45:00,253.93,254.0,253.77,253.78,4106.0,237.0705,237.1359,236.9212,236.9305,4106.0
2022-07-11 14:50:00,253.76,253.92,253.7,253.82,4722.0,236.9118,237.0612,236.8558,236.9679,4722.0
2022-07-11 14:55:00,253.83,254.04,253.8,253.96,5396.0,236.9772,237.1732,236.9492,237.0986,5396.0
2022-07-11 15:00:00,253.95,254.01,253.54,253.55,5423.0,237.0892,237.1452,236.7064,236.7158,5423.0
2022-07-11 15:05:00,253.46,253.6,253.44,253.58,4996.0,236.6318,236.7625,236.6131,236.7438,4996.0
2022-07-11 15:10:00,253.51,253.57,253.27,253.34,5416.0,236.6784,236.7345,236.4544,236.5197,5416.0
2022-07-11 15:15:00,253.35,253.43,253.25,253.36,17441.0,236.5291,236.6037,236.4357,236.5384,17441.0
2022-07-11 15:20:00,253.37,253.5,253.28,253.43,8164.0,236.5477,236.6691,236.4637,236.6037,8164.0
2022-07-11 15:25:00,253.38,253.52,253.3,253.48,7530.0,236.5571,236.6878,236.4824,236.6504,7530.0
2022-07-11 15:30:00,253.45,253.59,253.44,253.47,6706.0,236.6224,236.7531,236.6131,236.6411,6706.0
2022-07-11 15:35:00,253.5,253.56,253.36,253.41,9127.0,236.6691,236.7251,236.5384,236.5851,9127.0
2022-07-11 15:40:00,253.41,253.53,253.23,253.23,10315.0,236.5851,236.6971,236.417,236.417,10315.0
2022-07-11 15:45:00,253.24,253.41,253.13,253.21,20840.0,236.4264,236.5851,236.3237,236.3984,20840.0
2022-07-11 15:50:00,253.17,253.26,252.97,253.08,27104.0,236.361,236.445,236.1743,236.277,27104.0
2022-07-11 15:55:00,253.07,253.3,253.03,253.29,52666.0,236.2676,236.4824,236.2303,236.473,52666.0
2022-07-12 09:30:00,252.97,253.37,252.6,253.37,42311.0,236.1743,236.5477,235.8289,236.5477,42311.0
2022-07-12 09:35:00,253.47,254.67,253.3,254.49,11680.0,236.6411,237.7614,236.4824,237.5934,11680.0
2022-07-12 09:40:00,254.45,255.2,254.45,254.93,8682.0,237.556,238.2562,237.556,238.0042,8682.0
2022-07-12 09:45:00,255.0,255.54,254.74,255.37,5184.0,238.0695,238.5737,237.8268,238.4149,5184.0
2022-07-12 09:50:00,255.62,255.62,254.7,254.75,14702.0,238.6483,238.6483,237.7894,237.8361,14702.0
2022-07-12 09:55:00,254.86,255.02,254.65,254.73,8598.0,237.9388,238.0882,237.7427,237.8174,8598.0
2022-07-12 10:00:00,254.67,254.78,254.32,254.49,16127.0,237.7614,237.8641,237.4347,237.5934,16127.0
2022-07-12 10:05:00,254.57,254.91,254.48,254.78,7385.0,237.6681,237.9855,237.584,237.8641,7385.0
2022-07-12 10:10:00,254.68,254.94,254.31,254.6,18578.0,237.7708,238.0135,237.4253,237.6961,18578.0
2022-07-12 10:15:00,254.73,254.8,254.06,254.3,8995.0,237.8174,237.8828,237.1919,237.416,8995.0
2022-07-12 10:20:00,254.38,254.63,254.05,254.31,5935.0,237.4907,237.7241,237.1826,237.4253,5935.0
2022-07-12 10:25:00,254.27,254.27,253.76,253.83,6836.0,237.388,237.388,236.9118,236.9772,6836.0
2022-07-12 10:30:00,253.84,254.69,253.76,254.59,14982.0,236.9865,237.7801,236.9118,237.6867,14982.0
2022-07-12 10:35:00,254.62,254.87,254.57,254.84,9031.0,237.7147,237.9481,237.6681,237.9201,9031.0
2022-07-12 10:40:00,254.83,255.25,254.75,255.17,9522.0,237.9108,238.3029,237.8361,238.2282,9522.0
2022-07-12 10:45:00,255.07,255.1,254.6,254.73,29033.0,238.1349,238.1629,237.6961,237.8174,29033.0
2022-07-12 10:50:00,254.73,254.75,254.11,254.63,6901.0,237.8174,237.8361,237.2386,237.7241,6901.0
2022-07-12 10:55:00,254.57,254.93,254.56,254.74,3824.0,237.6681,238.0042,237.6587,237.8268,3824.0
2022-07-12 11:00:00,254.79,254.79,254.43,254.47,10579.0,237.8735,237.8735,237.5374,237.5747,10579.0
2022-07-12 11:05:00,254.41,254.42,254.17,254.31,8494.0,237.5187,237.528,237.2946,237.4253,8494.0
2022-07-12 11:10:00,254.36,254.47,254.13,254.41,36394.0,237.472,237.5747,237.2573,237.5187,36394.0
2022-07-12 11:15:00,254.41,254.45,253.8,254.03,9881.0,237.5187,237.556,236.9492,237.1639,9881.0
2022-07-12 11:20:00,254.03,254.5,254.02,254.34,9103.0,237.1639,237.6027,237.1546,237.4533,9103.0
2022-07-12 11:25:00,254.36,254.37,254.18,254.35,4467.0,237.472,237.4813,237.304,237.4627,4467.0
2022-07-12 11:30:00,254.38,254.51,253.95,253.97,9235.0,237.4907,237.612,237.0892,237.1079,9235.0
2022-07-12 11:35:00,253.99,254.01,253.79,253.85,6132.0,237.1266,237.1452,236.9398,236.9959,6132.0
2022-07-12 11:40:00,253.82,253.97,253.65,253.91,6905.0,236.9679,237.1079,236.8091,237.0519,6905.0
2022-07-12 11:45:00,254.01,254.16,253.94,254.15,5965.0,237.1452,237.2853,237.0799,237.2759,5965.0
2022-07-12 11:50:00,254.11,254.11,254.0,254.06,6433.0,237.2386,237.2386,237.1359,237.1919,6433.0
2022-07-12 11:55:00,254.06,254.37,254.0,254.27,9093.0,237.1919,237.4813,237.1359,237.388,9093.0
2022-07-12 12:00:00,254.26,254.47,254.22,254.36,7227.0,237.3786,237.5747,237.3413,237.472,7227.0
2022-07-12 12:05:00,254.34,254.46,254.09,254.15,6420.0,237.4533,237.5654,237.2199,237.2759,6420.0
2022-07-12 12:10:00,254.21,254.38,254.05,254.37,4833.0,237.332,237.4907,237.1826,237.4813,4833.0
2022-07-12 12:15:00,254.43,254.77,254.3,254.77,5840.0,237.5374,237.8548,237.416,237.8548,5840.0
2022-07-12 12:20:00,254.75,254.78,254.55,254.7,5825.0,237.8361,237.8641,237.6494,237.7894,5825.0
2022-07-12 12:25:00,254.66,254.89,254.63,254.79,26521.0,237.7521,237.9668,237.7241,237.8735,26521.0
2022-07-12 12:30:00,254.83,255.04,254.73,255.04,7713.0,237.9108,238.1069,237.8174,238.1069,7713.0
2022-07-12 12:35:00,255.02,255.16,254.95,255.01,9865.0,238.0882,238.2189,238.0228,238.0788,9865.0
2022-07-12 12:40:00,255.06,255.32,255.02,255.11,26719.0,238.1255,238.3683,238.0882,238.1722,26719.0
2022-07-12 12:45:00,255.03,255.05,254.74,254.74,6734.0,238.0975,238.1162,237.8268,237.8268,6734.0
2022-07-12 12:50:00,254.79,255.03,254.7,255.03,6861.0,237.8735,238.0975,237.7894,238.0975,6861.0
2022-07-12 12:55:00,255.01,255.12,254.92,255.09,3884.0,238.0788,238.1815,237.9948,238.1535,3884.0
2022-07-12 13:00:00,255.09,255.15,254.59,254.67,15349.0,238.1535,238.2095,237.6867,237.7614,15349.0
2022-07-12 13:05:00,254.75,254.76,254.44,254.57,7080.0,237.8361,237.8454,237.5467,237.6681,7080.0
2022-07-12 13:10:00,254.54,254.6,254.48,254.52,4924.0,237.64,237.6961,237.584,237.6214,4924.0
2022-07-12 13:15:00,254.55,254.59,254.3,254.38,5022.0,237.6494,237.6867,237.416,237.4907,5022.0
2022-07-12 13:20:00,254.39,254.44,254.19,254.39,3502.0,237.5,237.5467,237.3133,237.5,3502.0
2022-07-12 13:25:00,254.37,254.39,254.28,254.31,5722.0,237.4813,237.5,237.3973,237.4253,5722.0
2022-07-12 13:30:00,254.35,254.38,254.19,254.27,5540.0,237.4627,237.4907,237.3133,237.388,5540.0
2022-07-12 13:35:00,254.26,254.37,254.24,254.28,6526.0,237.3786,237.4813,237.36,237.3973,6526.0
2022-07-12 13:40:00,254.27,254.54,254.27,254.44,5470.0,237.388,237.64,237.388,237.5467,5470.0
2022-07-12 13:45:00,254.39,254.48,254.36,254.44,3963.0,237.5,237.584,237.472,237.5467,3963.0
2022-07-12 13:50:00,254.42,254.55,254.37,254.53,4573.0,237.528,237.6494,237.4813,237.6307,4573.0
2022-07-12 13:55:00,254.53,254.63,254.5,254.56,7715.0,237.6307,237.7241,237.6027,237.6587,7715.0
2022-07-12 14:00:00,254.57,254.61,254.15,254.22,6869.0,237.6681,237.7054,237.2759,237.3413,6869.0
2022-07-12 14:05:00,254.16,254.21,254.06,254.14,5415.0,237.2853,237.332,237.1919,237.2666,5415.0
2022-07-12 14:10:00,254.12,254.16,254.0,254.05,4729.0,237.2479,237.2853,237.1359,237.1826,4729.0
2022-07-12 14:15:00,254.02,254.03,253.85,253.85,6868.0,237.1546,237.1639,236.9959,236.9959,6868.0
2022-07-12 14:20:00,253.88,253.88,253.72,253.8,3379.0,237.0239,237.0239,236.8745,236.9492,3379.0
2022-07-12 14:25:00,253.77,253.84,253.6,253.66,6103.0,236.9212,236.9865,236.7625,236.8185,6103.0
2022-07-12 14:30:00,253.68,253.81,253.54,253.58,8595.0,236.8371,236.9585,236.7064,236.7438,8595.0
2022-07-12 14:35:00,253.55,253.72,253.52,253.59,6989.0,236.7158,236.8745,236.6878,236.7531,6989.0
2022-07-12 14:40:00,253.56,253.59,253.43,253.49,6155.0,236.7251,236.7531,236.6037,236.6598,6155.0
2022-07-12 14:45:00,253.48,253.58,253.41,253.54,6736.0,236.6504,236.7438,236.5851,236.7064,6736.0
2022-07-12 14:50:00,253.52,253.54,253.33,253.37,3508.0,236.6878,236.7064,236.5104,236.5477,3508.0
2022-07-12 14:55:00,253.38,253.42,253.13,253.32,8807.0,236.5571,236.5944,236.3237,236.501,8807.0
2022-07-12 15:00:00,253.28,253.29,252.69,252.72,23388.0,236.4637,236.473,235.9129,235.9409,23388.0
2022-07-12 15:05:00,252.74,252.84,252.44,252.5,21112.0,235.9596,236.0529,235.6795,235.7355,21112.0
2022-07-12 15:10:00,252.48,252.48,252.1,252.46,15832.0,235.7168,235.7168,235.3621,235.6981,15832.0
2022-07-12 15:15:00,252.47,252.48,252.15,252.35,12713.0,235.7075,235.7168,235.4087,235.5955,12713.0
2022-07-12 15:20:00,252.37,252.42,251.83,251.9,20210.0,235.6141,235.6608,235.11,235.1753,20210.0
2022-07-12 15:25:00,251.89,251.94,251.62,251.78,24022.0,235.166,235.2127,234.9139,235.0633,24022.0
2022-07-12 15:30:00,251.78,251.79,251.3,251.32,27461.0,235.0633,235.0726,234.6152,234.6338,27461.0
2022-07-12 15:35:00,251.32,251.32,250.76,250.95,32122.0,234.6338,234.6338,234.111,234.2884,32122.0
2022-07-12 15:40:00,250.98,251.24,250.88,251.24,36352.0,234.3164,234.5591,234.2231,234.5591,36352.0
2022-07-12 15:45:00,251.24,251.66,251.21,251.31,63413.0,234.5591,234.9513,234.5311,234.6245,63413.0
2022-07-12 15:50:00,251.26,251.61,251.22,251.56,65747.0,234.5778,234.9046,234.5405,234.8579,65747.0
2022-07-12 15:55:00,251.53,251.59,251.1,251.53,142542.0,234.8299,234.8859,234.4284,234.8299,142542.0
2022-07-13 09:30:00,248.96,250.72,248.26,250.55,65099.0,232.4305,234.0737,231.777,233.915,65099.0
2022-07-13 09:35:00,250.33,251.5,250.23,251.39,17311.0,233.7096,234.8019,233.6162,234.6992,17311.0
2022-07-13 09:40:00,251.39,251.68,251.08,251.08,13853.0,234.6992,234.9699,234.4098,234.4098,13853.0
2022-07-13 09:45:00,251.05,251.23,250.19,250.54,30209.0,234.3818,234.5498,233.5789,233.9056,30209.0
2022-07-13 09:50:00,250.48,250.92,250.4,250.44,13219.0,233.8496,234.2604,233.7749,233.8123,13219.0
2022-07-13 09:55:00,250.44,250.75,250.34,250.59,11248.0,233.8123,234.1017,233.7189,233.9523,11248.0
2022-07-13 10:00:00,250.59,250.8,250.04,250.33,24699.0,233.9523,234.1484,233.4388,233.7096,24699.0
2022-07-13 10:05:00,250.31,250.43,250.03,250.14,19075.0,233.6909,233.8029,233.4295,233.5322,19075.0
2022-07-13 10:10:00,250.11,250.22,249.64,249.8,14322.0,233.5042,233.6069,233.0654,233.2148,14322.0
2022-07-13 10:15:00,249.79,250.0,249.51,249.61,14229.0,233.2054,233.4015,232.944,233.0374,14229.0
2022-07-13 10:20:00,249.58,249.67,249.11,249.27,14544.0,233.0094,233.0934,232.5706,232.7199,14544.0
2022-07-13 10:25:00,249.22,249.91,249.21,249.8,10032.0,232.6733,233.3175,232.6639,233.2148,10032.0
2022-07-13 10:30:00,249.83,250.93,249.75,250.81,16394.0,233.2428,234.2697,233.1681,234.1577,16394.0
2022-07-13 10:35:00,250.93,251.11,250.53,250.89,10413.0,234.2697,234.4378,233.8963,234.2324,10413.0
2022-07-13 10:40:00,250.89,251.49,250.71,251.49,12893.0,234.2324,234.7926,234.0643,234.7926,12893.0
2022-07-13 10:45:00,251.62,251.75,251.5,251.64,9612.0,234.9139,235.0353,234.8019,234.9326,9612.0
2022-07-13 10:50:00,251.57,251.98,251.5,251.9,8621.0,234.8672,235.25,234.8019,235.1753,8621.0
2022-07-13 10:55:00,251.89,252.06,251.72,251.97,15277.0,235.166,235.3247,235.0073,235.2407,15277.0
2022-07-13 11:00:00,252.02,252.44,251.88,252.3,8410.0,235.2874,235.6795,235.1567,235.5488,8410.0
2022-07-13 11:05:00,252.35,252.75,252.19,252.23,11495.0,235.5955,235.9689,235.4461,235.4834,11495.0
2022-07-13 11:10:00,252.37,252.53,252.15,252.4,14355.0,235.6141,235.7635,235.4087,235.6421,14355.0
2022-07-13 11:15:00,252.38,252.53,252.23,252.31,6397.0,235.6235,235.7635,235.4834,235.5581,6397.0
2022-07-13 11:20:00,252.41,252.77,252.36,252.76,8633.0,235.6515,235.9876,235.6048,235.9782,8633.0
2022-07-13 11:25:00,252.66,252.7,252.38,252.44,6685.0,235.8849,235.9222,235.6235,235.6795,6685.0
2022-07-13 11:30:00,252.47,252.61,252.38,252.45,10082.0,235.7075,235.8382,235.6235,235.6888,10082.0
2022-07-13 11:35:00,252.44,252.91,252.38,252.81,8101.0,235.6795,236.1183,235.6235,236.0249,8101.0
2022-07-13 11:40:00,252.85,252.99,252.77,252.84,11775.0,236.0623,236.193,235.9876,236.0529,11775.0
2022-07-13 11:45:00,252.62,252.94,252.57,252.83,6851.0,235.8475,236.1463,235.8008,236.0436,6851.0
2022-07-13 11:50:00,252.84,253.15,252.71,252.8,23994.0,236.0529,236.3423,235.9316,236.0156,23994.0
2022-07-13 11:55:00,252.82,253.1,252.81,253.01,6308.0,236.0342,236.2957,236.0249,236.2116,6308.0
2022-07-13 12:00:00,253.02,253.32,252.95,253.24,8258.0,236.221,236.501,236.1556,236.4264,8258.0
2022-07-13 12:05:00,253.29,253.33,253.13,253.16,12482.0,236.473,236.5104,236.3237,236.3517,12482.0
2022-07-13 12:10:00,253.13,253.15,252.87,253.12,9358.0,236.3237,236.3423,236.0809,236.3143,9358.0
2022-07-13 12:15:00,253.09,253.24,253.05,253.18,10382.0,236.2863,236.4264,236.249,236.3703,10382.0
2022-07-13 12:20:00,253.16,253.22,252.95,253.17,6234.0,236.3517,236.4077,236.1556,236.361,6234.0
2022-07-13 12:25:00,253.2,253.42,253.16,253.37,14580.0,236.389,236.5944,236.3517,236.5477,14580.0
2022-07-13 12:30:00,253.37,253.64,253.21,253.64,18449.0,236.5477,236.7998,236.3984,236.7998,18449.0
2022-07-13 12:35:00,253.56,253.9,253.43,253.85,6631.0,236.7251,237.0425,236.6037,236.9959,6631.0
2022-07-13 12:40:00,253.82,253.82,253.53,253.61,4718.0,236.9679,236.9679,236.6971,236.7718,4718.0
2022-07-13 12:45:00,253.61,253.74,253.53,253.58,7479.0,236.7718,236.8932,236.6971,236.7438,7479.0
2022-07-13 12:50:00,253.47,253.62,253.4,253.6,6720.0,236.6411,236.7811,236.5757,236.7625,6720.0
2022-07-13 12:55:00,253.61,253.86,253.43,253.86,12816.0,236.7718,237.0052,236.6037,237.0052,12816.0
2022-07-13 13:00:00,253.88,254.7,253.83,254.69,13596.0,237.0239,237.7894,236.9772,237.7801,13596.0
2022-07-13 13:05:00,254.71,254.8,254.54,254.62,12237.0,237.7988,237.8828,237.64,237.7147,12237.0
2022-07-13 13:10:00,254.62,254.75,254.42,254.62,4936.0,237.7147,237.8361,237.528,237.7147,4936.0
2022-07-13 13:15:00,254.55,254.58,254.01,254.02,8183.0,237.6494,237.6774,237.1452,237.1546,8183.0
2022-07-13 13:20:00,254.1,254.18,253.96,254.09,7404.0,237.2293,237.304,237.0986,237.2199,7404.0
2022-07-13 13:25:00,254.04,254.04,253.71,253.98,5730.0,237.1732,237.1732,236.8652,237.1172,5730.0
2022-07-13 13:30:00,254.06,254.08,253.62,253.87,10173.0,237.1919,237.2106,236.7811,237.0145,10173.0
2022-07-13 13:35:00,253.81,253.85,253.7,253.74,6738.0,236.9585,236.9959,236.8558,236.8932,6738.0
2022-07-13 13:40:00,253.72,253.8,253.49,253.68,7846.0,236.8745,236.9492,236.6598,236.8371,7846.0
2022-07-13 13:45:00,253.69,253.86,253.57,253.86,12138.0,236.8465,237.0052,236.7345,237.0052,12138.0
2022-07-13 13:50:00,253.88,253.89,253.7,253.71,5807.0,237.0239,237.0332,236.8558,236.8652,5807.0
2022-07-13 13:55:00,253.63,253.64,253.51,253.55,11038.0,236.7905,236.7998,236.6784,236.7158,11038.0
2022-07-13 14:00:00,253.56,253.56,252.42,252.47,21856.0,236.7251,236.7251,235.6608,235.7075,21856.0
2022-07-13 14:05:00,252.42,252.79,252.38,252.51,9433.0,235.6608,236.0062,235.6235,235.7448,9433.0
2022-07-13 14:10:00,252.54,252.63,252.29,252.59,14592.0,235.7728,235.8569,235.5394,235.8195,14592.0
2022-07-13 14:15:00,252.61,252.79,252.29,252.79,8892.0,235.8382,236.0062,235.5394,236.0062,8892.0
2022-07-13 14:20:00,252.8,253.11,252.66,253.11,7851.0,236.0156,236.305,235.8849,236.305,7851.0
2022-07-13 14:25:00,253.16,253.35,253.01,253.33,12674.0,236.3517,236.5291,236.2116,236.5104,12674.0
2022-07-13 14:30:00,253.43,253.88,253.41,253.82,5724.0,236.6037,237.0239,236.5851,236.9679,5724.0
2022-07-13 14:35:00,253.84,253.86,253.59,253.77,8190.0,236.9865,237.0052,236.7531,236.9212,8190.0
2022-07-13 14:40:00,253.82,253.82,253.39,253.42,17761.0,236.9679,236.9679,236.5664,236.5944,17761.0
2022-07-13 14:45:00,253.41,253.58,253.25,253.31,6746.0,236.5851,236.7438,236.4357,236.4917,6746.0
2022-07-13 14:50:00,253.28,253.47,253.22,253.3,5127.0,236.4637,236.6411,236.4077,236.4824,5127.0
2022-07-13 14:55:00,253.27,253.67,253.13,253.67,10460.0,236.4544,236.8278,236.3237,236.8278,10460.0
2022-07-13 15:00:00,253.74,253.91,253.5,253.84,24846.0,236.8932,237.0519,236.6691,236.9865,24846.0
2022-07-13 15:05:00,253.79,253.79,253.29,253.41,8094.0,236.9398,236.9398,236.473,236.5851,8094.0
2022-07-13 15:10:00,253.38,253.57,253.33,253.49,15577.0,236.5571,236.7345,236.5104,236.6598,15577.0
2022-07-13 15:15:00,253.48,253.73,253.38,253.69,19013.0,236.6504,236.8838,236.5571,236.8465,19013.0
2022-07-13 15:20:00,253.64,253.72,253.56,253.62,5994.0,236.7998,236.8745,236.7251,236.7811,5994.0
2022-07-13 15:25:00,253.58,253.58,253.18,253.21,13229.0,236.7438,236.7438,236.3703,236.3984,13229.0
2022-07-13 15:30:00,253.22,253.32,252.89,252.98,16163.0,236.4077,236.501,236.0996,236.1836,16163.0
2022-07-13 15:35:00,252.95,253.31,252.89,253.3,16051.0,236.1556,236.4917,236.0996,236.4824,16051.0
2022-07-13 15:40:00,253.28,253.28,252.94,253.03,16378.0,236.4637,236.4637,236.1463,236.2303,16378.0
2022-07-13 15:45:00,252.96,253.08,252.88,253.03,14051.0,236.165,236.277,236.0903,236.2303,14051.0
2022-07-13 15:50:00,253.0,253.0,252.73,252.86,34387.0,236.2023,236.2023,235.9502,236.0716,34387.0
2022-07-13 15:55:00,252.8,253.07,252.58,252.64,90329.0,236.0156,236.2676,235.8102,235.8662,90329.0
2022-07-14 09:30:00,249.89,250.7,249.62,250.7,34790.0,233.2988,234.055,233.0467,234.055,34790.0
2022-07-14 09:35:00,250.77,251.04,250.21,251.02,17954.0,234.1204,234.3724,233.5975,234.3538,17954.0
2022-07-14 09:40:00,250.97,251.2,250.74,251.17,15756.0,234.3071,234.5218,234.0923,234.4938,15756.0
2022-07-14 09:45:00,251.09,251.89,251.0,251.03,12489.0,234.4191,235.166,234.3351,234.3631,12489.0
2022-07-14 09:50:00,251.03,251.66,250.8,251.64,10063.0,234.3631,234.9513,234.1484,234.9326,10063.0
2022-07-14 09:55:00,251.51,251.69,250.9,250.9,7239.0,234.8112,234.9793,234.2417,234.2417,7239.0
2022-07-14 10:00:00,250.99,251.14,250.28,250.33,10577.0,234.3257,234.4658,233.6629,233.7096,10577.0
2022-07-14 10:05:00,250.49,250.95,250.49,250.64,7814.0,233.8589,234.2884,233.8589,233.999,7814.0
2022-07-14 10:10:00,250.65,250.7,249.87,250.08,9842.0,234.0083,234.055,233.2801,233.4762,9842.0
2022-07-14 10:15:00,250.15,250.39,249.9,249.95,9786.0,233.5415,233.7656,233.3081,233.3548,9786.0
2022-07-14 10:20:00,250.03,250.68,250.02,250.53,6431.0,233.4295,234.0363,233.4202,233.8963,6431.0
2022-07-14 10:25:00,250.54,250.75,250.32,250.44,10223.0,233.9056,234.1017,233.7002,233.8123,10223.0
2022-07-14 10:30:00,250.46,250.58,250.26,250.5,7145.0,233.8309,233.943,233.6442,233.8683,7145.0
2022-07-14 10:35:00,250.45,250.59,250.35,250.5,10946.0,233.8216,233.9523,233.7282,233.8683,10946.0
2022-07-14 10:40:00,250.47,250.98,250.37,250.8,35477.0,233.8403,234.3164,233.7469,234.1484,35477.0
2022-07-14 10:45:00,250.75,251.48,250.63,251.42,22556.0,234.1017,234.7832,233.9896,234.7272,22556.0
2022-07-14 10:50:00,251.42,251.5,251.07,251.5,8181.0,234.7272,234.8019,234.4004,234.8019,8181.0
2022-07-14 10:55:00,251.46,251.5,250.68,250.7,7214.0,234.7645,234.8019,234.0363,234.055,7214.0
2022-07-14 11:00:00,250.7,251.3,250.7,251.02,9907.0,234.055,234.6152,234.055,234.3538,9907.0
2022-07-14 11:05:00,250.97,251.17,250.89,251.16,5887.0,234.3071,234.4938,234.2324,234.4845,5887.0
2022-07-14 11:10:00,251.11,251.32,251.05,251.31,7367.0,234.4378,234.6338,234.3818,234.6245,7367.0
2022-07-14 11:15:00,251.33,251.44,251.03,251.44,20958.0,234.6432,234.7459,234.3631,234.7459,20958.0
2022-07-14 11:20:00,251.43,251.98,251.36,251.83,11925.0,234.7365,235.25,234.6712,235.11,11925.0
2022-07-14 11:25:00,251.74,251.94,251.7,251.82,6660.0,235.026,235.2127,234.9886,235.1006,6660.0
2022-07-14 11:30:00,251.86,251.91,251.32,251.38,34572.0,235.138,235.1847,234.6338,234.6899,34572.0
2022-07-14 11:35:00,251.43,251.57,251.29,251.5,10361.0,234.7365,234.8672,234.6058,234.8019,10361.0
2022-07-14 11:40:00,251.52,252.52,251.51,252.17,15106.0,234.8206,235.7542,234.8112,235.4274,15106.0
2022-07-14 11:45:00,252.19,252.21,251.55,251.55,10923.0,235.4461,235.4647,234.8486,234.8486,10923.0
2022-07-14 11:50:00,251.56,251.67,251.45,251.48,5481.0,234.8579,234.9606,234.7552,234.7832,5481.0
2022-07-14 11:55:00,251.45,251.76,251.45,251.58,7587.0,234.7552,235.0446,234.7552,234.8766,7587.0
2022-07-14 12:00:00,251.59,251.82,251.57,251.73,5739.0,234.8859,235.1006,234.8672,235.0166,5739.0
2022-07-14 12:05:00,251.75,251.87,251.57,251.58,12822.0,235.0353,235.1473,234.8672,234.8766,12822.0
2022-07-14 12:10:00,251.56,251.92,251.54,251.87,7681.0,234.8579,235.194,234.8392,235.1473,7681.0
2022-07-14 12:15:00,251.93,251.98,251.69,251.81,7731.0,235.2033,235.25,234.9793,235.0913,7731.0
2022-07-14 12:20:00,251.84,252.25,251.84,252.12,10887.0,235.1193,235.5021,235.1193,235.3807,10887.0
2022-07-14 12:25:00,252.13,252.15,251.62,251.73,7236.0,235.3901,235.4087,234.9139,235.0166,7236.0
2022-07-14 12:30:00,251.7,252.02,251.7,251.87,5266.0,234.9886,235.2874,234.9886,235.1473,5266.0
2022-07-14 12:35:00,251.86,251.89,251.66,251.81,7937.0,235.138,235.166,234.9513,235.0913,7937.0
2022-07-14 12:40:00,251.81,251.82,251.46,251.64,7727.0,235.0913,235.1006,234.7645,234.9326,7727.0
2022-07-14 12:45:00,251.63,251.67,251.03,251.04,8147.0,234.9233,234.9606,234.3631,234.3724,8147.0
2022-07-14 12:50:00,251.0,251.41,250.92,251.38,5132.0,234.3351,234.7179,234.2604,234.6899,5132.0
2022-07-14 12:55:00,251.42,251.53,251.32,251.53,3215.0,234.7272,234.8299,234.6338,234.8299,3215.0
2022-07-14 13:00:00,251.49,251.49,251.21,251.28,4725.0,234.7926,234.7926,234.5311,234.5965,4725.0
2022-07-14 13:05:00,251.22,251.41,251.11,251.4,5139.0,234.5405,234.7179,234.4378,234.7085,5139.0
2022-07-14 13:10:00,251.44,251.44,251.25,251.27,13009.0,234.7459,234.7459,234.5685,234.5872,13009.0
2022-07-14 13:15:00,251.3,251.66,251.13,251.5,12188.0,234.6152,234.9513,234.4565,234.8019,12188.0
2022-07-14 13:20:00,251.5,251.68,251.5,251.65,4895.0,234.8019,234.9699,234.8019,234.9419,4895.0
2022-07-14 13:25:00,251.61,251.77,251.54,251.69,5725.0,234.9046,235.054,234.8392,234.9793,5725.0
2022-07-14 13:30:00,251.65,251.66,251.09,251.09,5504.0,234.9419,234.9513,234.4191,234.4191,5504.0
2022-07-14 13:35:00,251.07,251.29,251.05,251.19,6696.0,234.4004,234.6058,234.3818,234.5125,6696.0
2022-07-14 13:40:00,251.19,251.4,251.18,251.27,25782.0,234.5125,234.7085,234.5031,234.5872,25782.0
2022-07-14 13:45:00,251.35,251.35,251.15,251.3,4839.0,234.6618,234.6618,234.4751,234.6152,4839.0
2022-07-14 13:50:00,251.32,251.51,251.23,251.43,9908.0,234.6338,234.8112,234.5498,234.7365,9908.0
2022-07-14 13:55:00,251.47,251.69,251.45,251.57,7670.0,234.7739,234.9793,234.7552,234.8672,7670.0
2022-07-14 14:00:00,251.55,251.75,251.51,251.69,6087.0,234.8486,235.0353,234.8112,234.9793,6087.0
2022-07-14 14:05:00,251.68,251.93,251.68,251.82,4473.0,234.9699,235.2033,234.9699,235.1006,4473.0
2022-07-14 14:10:00,251.8,251.88,251.67,251.79,8119.0,235.082,235.1567,234.9606,235.0726,8119.0
2022-07-14 14:15:00,251.78,252.23,251.68,252.2,14129.0,235.0633,235.4834,234.9699,235.4554,14129.0
2022-07-14 14:20:00,252.22,252.59,252.22,252.46,15225.0,235.4741,235.8195,235.4741,235.6981,15225.0
2022-07-14 14:25:00,252.56,252.61,252.34,252.55,7667.0,235.7915,235.8382,235.5861,235.7822,7667.0
2022-07-14 14:30:00,252.55,252.56,252.32,252.37,7343.0,235.7822,235.7915,235.5674,235.6141,7343.0
2022-07-14 14:35:00,252.37,252.57,252.33,252.41,12803.0,235.6141,235.8008,235.5768,235.6515,12803.0
2022-07-14 14:40:00,252.46,252.51,251.91,251.99,9154.0,235.6981,235.7448,235.1847,235.2594,9154.0
2022-07-14 14:45:00,252.01,252.09,251.9,252.0,14042.0,235.278,235.3527,235.1753,235.2687,14042.0
2022-07-14 14:50:00,252.02,252.04,251.85,252.04,9035.0,235.2874,235.306,235.1286,235.306,9035.0
2022-07-14 14:55:00,252.04,252.39,252.04,252.27,6150.0,235.306,235.6328,235.306,235.5208,6150.0
2022-07-14 15:00:00,252.31,252.59,252.19,252.24,12654.0,235.5581,235.8195,235.4461,235.4928,12654.0
2022-07-14 15:05:00,252.27,252.31,252.02,252.11,8160.0,235.5208,235.5581,235.2874,235.3714,8160.0
2022-07-14 15:10:00,252.1,252.46,252.09,252.41,9538.0,235.3621,235.6981,235.3527,235.6515,9538.0
2022-07-14 15:15:00,252.4,252.45,252.22,252.45,17733.0,235.6421,235.6888,235.4741,235.6888,17733.0
2022-07-14 15:20:00,252.45,252.77,252.45,252.76,7530.0,235.6888,235.9876,235.6888,235.9782,7530.0
2022-07-14 15:25:00,252.8,252.9,252.62,252.9,59554.0,236.0156,236.1089,235.8475,236.1089,59554.0
2022-07-14 15:30:00,252.91,252.94,252.71,252.71,14574.0,236.1183,236.1463,235.9316,235.9316,14574.0
2022-07-14 15:35:00,252.68,252.74,252.49,252.59,17203.0,235.9035,235.9596,235.7262,235.8195,17203.0
2022-07-14 15:40:00,252.58,252.75,252.54,252.74,13923.0,235.8102,235.9689,235.7728,235.9596,13923.0
2022-07-14 15:45:00,252.73,253.01,252.71,252.96,20922.0,235.9502,236.2116,235.9316,236.165,20922.0
2022-07-14 15:50:00,253.0,253.1,252.6,252.63,54849.0,236.2023,236.2957,235.8289,235.8569,54849.0
2022-07-14 15:55:00,252.64,253.04,252.44,252.64,101106.0,235.8662,236.2396,235.6795,235.8662,101106.0
2022-07-15 09:30:00,254.02,255.37,254.02,255.11,141398.0,237.1546,238.4149,237.1546,238.1722,141398.0
2022-07-15 09:35:00,255.14,255.19,254.45,254.66,11087.0,238.2002,238.2469,237.556,237.7521,11087.0
2022-07-15 09:40:00,254.95,255.01,254.52,254.63,8124.0,238.0228,238.0788,237.6214,237.7241,8124.0
2022-07-15 09:45:00,254.73,255.02,254.22,254.83,11511.0,237.8174,238.0882,237.3413,237.9108,11511.0
2022-07-15 09:50:00,254.91,255.06,254.07,254.13,15777.0,237.9855,238.1255,237.2013,237.2573,15777.0
2022-07-15 09:55:00,254.16,254.75,254.03,254.63,21770.0,237.2853,237.8361,237.1639,237.7241,21770.0
2022-07-15 10:00:00,254.64,255.98,254.64,255.04,28390.0,237.7334,238.9844,237.7334,238.1069,28390.0
2022-07-15 10:05:00,255.17,255.5,254.92,255.38,10826.0,238.2282,238.5363,237.9948,238.4243,10826.0
2022-07-15 10:10:00,255.22,255.99,255.21,255.51,21283.0,238.2749,238.9938,238.2656,238.5456,21283.0
2022-07-15 10:15:00,255.59,255.8,255.49,255.76,31202.0,238.6203,238.8164,238.527,238.779,31202.0
2022-07-15 10:20:00,255.83,256.08,255.5,256.04,23400.0,238.8444,239.0778,238.5363,239.0405,23400.0
2022-07-15 10:25:00,255.96,256.08,255.56,255.98,11901.0,238.9658,239.0778,238.5923,238.9844,11901.0
2022-07-15 10:30:00,256.03,256.31,255.88,255.92,11623.0,239.0311,239.2925,238.8911,238.9284,11623.0
2022-07-15 10:35:00,255.95,255.95,255.11,255.14,92267.0,238.9564,238.9564,238.1722,238.2002,92267.0
2022-07-15 10:40:00,255.2,255.9,255.11,255.86,7399.0,238.2562,238.9098,238.1722,238.8724,7399.0
2022-07-15 10:45:00,255.86,256.09,255.64,255.74,13802.0,238.8724,239.0871,238.667,238.7604,13802.0
2022-07-15 10:50:00,255.79,256.01,255.62,255.94,7284.0,238.8071,239.0124,238.6483,238.9471,7284.0
2022-07-15 10:55:00,255.95,256.39,255.95,256.04,10021.0,238.9564,239.3672,238.9564,239.0405,10021.0
2022-07-15 11:00:00,255.95,256.2,255.84,256.15,12500.0,238.9564,239.1898,238.8537,239.1432,12500.0
2022-07-15 11:05:00,256.2,256.29,255.94,256.13,12264.0,239.1898,239.2739,238.9471,239.1245,12264.0
2022-07-15 11:10:00,256.1,256.33,255.73,255.76,6925.0,239.0965,239.3112,238.751,238.779,6925.0
2022-07-15 11:15:00,255.82,256.1,255.71,255.94,24064.0,238.8351,239.0965,238.7324,238.9471,24064.0
2022-07-15 11:20:00,255.96,256.16,255.83,255.98,5822.0,238.9658,239.1525,238.8444,238.9844,5822.0
2022-07-15 11:25:00,255.83,255.96,255.74,255.94,11555.0,238.8444,238.9658,238.7604,238.9471,11555.0
2022-07-15 11:30:00,255.95,255.96,255.55,255.58,6529.0,238.9564,238.9658,238.583,238.611,6529.0
2022-07-15 11:35:00,255.59,255.73,255.5,255.54,4651.0,238.6203,238.751,238.5363,238.5737,4651.0
2022-07-15 11:40:00,255.54,255.9,255.54,255.82,8928.0,238.5737,238.9098,238.5737,238.8351,8928.0
2022-07-15 11:45:00,255.84,255.89,255.56,255.57,5898.0,238.8537,238.9004,238.5923,238.6017,5898.0
2022-07-15 11:50:00,255.58,255.64,255.27,255.27,6189.0,238.611,238.667,238.3216,238.3216,6189.0
2022-07-15 11:55:00,255.25,255.26,255.09,255.17,6353.0,238.3029,238.3122,238.1535,238.2282,6353.0
2022-07-15 12:00:00,255.2,255.49,255.2,255.49,4636.0,238.2562,238.527,238.2562,238.527,4636.0
2022-07-15 12:05:00,255.49,255.6,255.3,255.34,10187.0,238.527,238.6297,238.3496,238.3869,10187.0
2022-07-15 12:10:00,255.3,255.51,255.24,255.46,14531.0,238.3496,238.5456,238.2936,238.499,14531.0
2022-07-15 12:15:00,255.49,255.49,255.18,255.28,2615.0,238.527,238.527,238.2376,238.3309,2615.0
2022-07-15 12:20:00,255.35,255.49,255.28,255.41,4695.0,238.3963,238.527,238.3309,238.4523,4695.0
2022-07-15 12:25:00,255.36,255.47,255.35,255.46,5860.0,238.4056,238.5083,238.3963,238.499,5860.0
2022-07-15 12:30:00,255.55,255.61,255.2,255.36,7509.0,238.583,238.639,238.2562,238.4056,7509.0
2022-07-15 12:35:00,255.35,255.43,255.27,255.37,11010.0,238.3963,238.471,238.3216,238.4149,11010.0
2022-07-15 12:40:00,255.39,255.44,255.23,255.4,6004.0,238.4336,238.4803,238.2842,238.443,6004.0
2022-07-15 12:45:00,255.39,255.41,255.24,255.4,5934.0,238.4336,238.4523,238.2936,238.443,5934.0
2022-07-15 12:50:00,255.39,255.43,254.98,255.04,10983.0,238.4336,238.471,238.0508,238.1069,10983.0
2022-07-15 12:55:00,255.05,255.14,254.98,255.06,3089.0,238.1162,238.2002,238.0508,238.1255,3089.0
2022-07-15 13:00:00,255.08,255.35,255.08,255.25,10583.0,238.1442,238.3963,238.1442,238.3029,10583.0
2022-07-15 13:05:00,255.22,255.35,255.22,255.29,5135.0,238.2749,238.3963,238.2749,238.3403,5135.0
2022-07-15 13:10:00,255.29,255.42,255.24,255.41,10098.0,238.3403,238.4616,238.2936,238.4523,10098.0
2022-07-15 13:15:00,255.36,255.39,255.06,255.13,8948.0,238.4056,238.4336,238.1255,238.1909,8948.0
2022-07-15 13:20:00,255.16,255.29,255.03,255.14,5335.0,238.2189,238.3403,238.0975,238.2002,5335.0
2022-07-15 13:25:00,255.19,255.23,255.09,255.14,4896.0,238.2469,238.2842,238.1535,238.2002,4896.0
2022-07-15 13:30:00,255.14,255.17,255.04,255.1,13122.0,238.2002,238.2282,238.1069,238.1629,13122.0
2022-07-15 13:35:00,255.1,255.13,255.02,255.04,13323.0,238.1629,238.1909,238.0882,238.1069,13323.0
2022-07-15 13:40:00,255.0,255.07,254.73,254.8,11458.0,238.0695,238.1349,237.8174,237.8828,11458.0
2022-07-15 13:45:00,254.82,254.82,254.46,254.46,5224.0,237.9015,237.9015,237.5654,237.5654,5224.0
2022-07-15 13:50:00,254.49,254.51,253.99,254.01,7967.0,237.5934,237.612,237.1266,237.1452,7967.0
2022-07-15 13:55:00,253.95,254.37,253.94,254.29,12028.0,237.0892,237.4813,237.0799,237.4066,12028.0
2022-07-15 14:00:00,254.3,254.31,254.06,254.1,12803.0,237.416,237.4253,237.1919,237.2293,12803.0
2022-07-15 14:05:00,254.1,254.24,253.97,254.24,11970.0,237.2293,237.36,237.1079,237.36,11970.0
2022-07-15 14:10:00,254.25,254.37,253.94,254.09,13823.0,237.3693,237.4813,237.0799,237.2199,13823.0
2022-07-15 14:15:00,254.07,254.19,254.04,254.07,4877.0,237.2013,237.3133,237.1732,237.2013,4877.0
2022-07-15 14:20:00,254.01,254.12,254.0,254.09,7847.0,237.1452,237.2479,237.1359,237.2199,7847.0
2022-07-15 14:25:00,254.12,254.16,253.75,253.91,6476.0,237.2479,237.2853,236.9025,237.0519,6476.0
2022-07-15 14:30:00,253.94,253.95,253.61,253.61,6214.0,237.0799,237.0892,236.7718,236.7718,6214.0
2022-07-15 14:35:00,253.57,253.75,253.45,253.67,14272.0,236.7345,236.9025,236.6224,236.8278,14272.0
2022-07-15 14:40:00,253.69,253.73,253.46,253.57,7027.0,236.8465,236.8838,236.6318,236.7345,7027.0
2022-07-15 14:45:00,253.57,253.91,253.57,253.91,9900.0,236.7345,237.0519,236.7345,237.0519,9900.0
2022-07-15 14:50:00,253.93,254.3,253.89,254.24,18350.0,237.0705,237.416,237.0332,237.36,18350.0
2022-07-15 14:55:00,254.22,254.37,254.19,254.27,9019.0,237.3413,237.4813,237.3133,237.388,9019.0
2022-07-15 15:00:00,254.31,254.48,254.12,254.41,12221.0,237.4253,237.584,237.2479,237.5187,12221.0
2022-07-15 15:05:00,254.42,254.85,254.4,254.65,13801.0,237.528,237.9295,237.5093,237.7427,13801.0
2022-07-15 15:10:00,254.63,254.63,254.21,254.21,8457.0,237.7241,237.7241,237.332,237.332,8457.0
2022-07-15 15:15:00,254.21,254.26,254.13,254.16,8415.0,237.332,237.3786,237.2573,237.2853,8415.0
2022-07-15 15:20:00,254.2,254.39,254.13,254.15,15951.0,237.3226,237.5,237.2573,237.2759,15951.0
2022-07-15 15:25:00,254.17,254.32,254.15,254.29,11439.0,237.2946,237.4347,237.2759,237.4066,11439.0
2022-07-15 15:30:00,254.29,254.32,253.94,254.04,19346.0,237.4066,237.4347,237.0799,237.1732,19346.0
2022-07-15 15:35:00,254.08,254.37,254.07,254.37,31818.0,237.2106,237.4813,237.2013,237.4813,31818.0
2022-07-15 15:40:00,254.34,254.67,254.26,254.66,24418.0,237.4533,237.7614,237.3786,237.7521,24418.0
2022-07-15 15:45:00,254.68,254.68,254.4,254.48,25315.0,237.7708,237.7708,237.5093,237.584,25315.0
2022-07-15 15:50:00,254.51,254.92,254.41,254.85,45213.0,237.612,237.9948,237.5187,237.9295,45213.0
2022-07-15 15:55:00,254.82,255.15,254.76,255.0,109717.0,237.9015,238.2095,237.8454,238.0695,109717.0
2022-07-18 09:30:00,255.24,255.59,253.99,254.1,49868.0,238.2936,238.6203,237.1266,237.2293,49868.0
2022-07-18 09:35:00,254.2,255.4,253.84,254.38,16817.0,237.3226,238.443,236.9865,237.4907,16817.0
2022-07-18 09:40:00,254.34,254.77,253.89,254.37,13158.0,237.4533,237.8548,237.0332,237.4813,13158.0
2022-07-18 09:45:00,254.33,254.68,253.81,254.64,9078.0,237.444,237.7708,236.9585,237.7334,9078.0
2022-07-18 09:50:00,254.66,254.86,254.35,254.63,17499.0,237.7521,237.9388,237.4627,237.7241,17499.0
2022-07-18 09:55:00,254.63,254.97,253.84,253.85,13776.0,237.7241,238.0415,236.9865,236.9959,13776.0
2022-07-18 10:00:00,253.8,254.12,253.71,253.92,8042.0,236.9492,237.2479,236.8652,237.0612,8042.0
2022-07-18 10:05:00,253.96,254.31,253.8,254.27,10852.0,237.0986,237.4253,236.9492,237.388,10852.0
2022-07-18 10:10:00,254.27,254.53,254.03,254.53,11080.0,237.388,237.6307,237.1639,237.6307,11080.0
2022-07-18 10:15:00,254.59,254.72,254.44,254.52,6588.0,237.6867,237.8081,237.5467,237.6214,6588.0
2022-07-18 10:20:00,254.62,254.65,254.42,254.5,5528.0,237.7147,237.7427,237.528,237.6027,5528.0
2022-07-18 10:25:00,254.52,254.55,253.66,253.76,12033.0,237.6214,237.6494,236.8185,236.9118,12033.0
2022-07-18 10:30:00,253.79,254.33,253.79,254.19,13577.0,236.9398,237.444,236.9398,237.3133,13577.0
2022-07-18 10:35:00,254.19,254.5,253.78,253.89,27566.0,237.3133,237.6027,236.9305,237.0332,27566.0
2022-07-18 10:40:00,253.87,254.26,253.86,253.92,10719.0,237.0145,237.3786,237.0052,237.0612,10719.0
2022-07-18 10:45:00,253.94,254.23,253.82,254.06,16258.0,237.0799,237.3506,236.9679,237.1919,16258.0
2022-07-18 10:50:00,254.07,254.26,253.97,254.1,34784.0,237.2013,237.3786,237.1079,237.2293,34784.0
2022-07-18 10:55:00,254.05,254.31,254.02,254.13,10576.0,237.1826,237.4253,237.1546,237.2573,10576.0
2022-07-18 11:00:00,254.16,254.18,253.79,254.12,15348.0,237.2853,237.304,236.9398,237.2479,15348.0
2022-07-18 11:05:00,254.14,254.22,253.87,253.99,14075.0,237.2666,237.3413,237.0145,237.1266,14075.0
2022-07-18 11:10:00,253.99,254.08,253.89,253.94,22129.0,237.1266,237.2106,237.0332,237.0799,22129.0
2022-07-18 11:15:00,253.94,254.0,253.72,253.82,19855.0,237.0799,237.1359,236.8745,236.9679,19855.0
2022-07-18 11:20:00,253.87,254.0,253.71,253.81,15896.0,237.0145,237.1359,236.8652,236.9585,15896.0
2022-07-18 11:25:00,253.81,253.84,253.68,253.81,14999.0,236.9585,236.9865,236.8371,236.9585,14999.0
2022-07-18 11:30:00,253.82,254.05,253.65,253.8,16125.0,236.9679,237.1826,236.8091,236.9492,16125.0
2022-07-18 11:35:00,253.81,254.0,253.8,253.84,14745.0,236.9585,237.1359,236.9492,236.9865,14745.0
2022-07-18 11:40:00,253.86,254.08,253.85,253.94,18837.0,237.0052,237.2106,236.9959,237.0799,18837.0
2022-07-18 11:45:00,253.94,254.03,253.87,253.87,11746.0,237.0799,237.1639,237.0145,237.0145,11746.0
2022-07-18 11:50:00,253.91,254.78,253.9,254.64,28481.0,237.0519,237.8641,237.0425,237.7334,28481.0
2022-07-18 11:55:00,254.64,254.93,254.55,254.79,19152.0,237.7334,238.0042,237.6494,237.8735,19152.0
2022-07-18 12:00:00,254.81,254.83,254.67,254.73,9827.0,237.8921,237.9108,237.7614,237.8174,9827.0
2022-07-18 12:05:00,254.74,254.9,254.58,254.76,10953.0,237.8268,237.9761,237.6774,237.8454,10953.0
2022-07-18 12:10:00,254.73,254.92,254.72,254.92,5161.0,237.8174,237.9948,237.8081,237.9948,5161.0
2022-07-18 12:15:00,254.94,255.09,254.84,254.98,20010.0,238.0135,238.1535,237.9201,238.0508,20010.0
2022-07-18 12:20:00,254.97,255.12,254.92,255.11,9619.0,238.0415,238.1815,237.9948,238.1722,9619.0
2022-07-18 12:25:00,255.1,255.1,254.86,254.89,7151.0,238.1629,238.1629,237.9388,237.9668,7151.0
2022-07-18 12:30:00,254.88,255.1,254.88,255.09,5308.0,237.9575,238.1629,237.9575,238.1535,5308.0
2022-07-18 12:35:00,255.12,255.32,255.05,255.3,6559.0,238.1815,238.3683,238.1162,238.3496,6559.0
2022-07-18 12:40:00,255.31,255.42,255.25,255.29,7407.0,238.3589,238.4616,238.3029,238.3403,7407.0
2022-07-18 12:45:00,255.3,255.31,255.1,255.21,6731.0,238.3496,238.3589,238.1629,238.2656,6731.0
2022-07-18 12:50:00,255.22,255.24,254.9,254.97,4999.0,238.2749,238.2936,237.9761,238.0415,4999.0
2022-07-18 12:55:00,254.94,254.98,254.72,254.75,7681.0,238.0135,238.0508,237.8081,237.8361,7681.0
2022-07-18 13:00:00,254.79,254.83,254.59,254.59,5015.0,237.8735,237.9108,237.6867,237.6867,5015.0
2022-07-18 13:05:00,254.59,254.87,254.57,254.84,9522.0,237.6867,237.9481,237.6681,237.9201,9522.0
2022-07-18 13:10:00,254.86,254.88,254.68,254.8,5252.0,237.9388,237.9575,237.7708,237.8828,5252.0
2022-07-18 13:15:00,254.78,254.83,254.63,254.67,5593.0,237.8641,237.9108,237.7241,237.7614,5593.0
2022-07-18 13:20:00,254.68,254.73,254.62,254.67,4801.0,237.7708,237.8174,237.7147,237.7614,4801.0
2022-07-18 13:25:00,254.65,254.86,254.64,254.86,4813.0,237.7427,237.9388,237.7334,237.9388,4813.0
2022-07-18 13:30:00,254.84,254.84,254.64,254.8,5427.0,237.9201,237.9201,237.7334,237.8828,5427.0
2022-07-18 13:35:00,254.79,254.89,254.72,254.89,4966.0,237.8735,237.9668,237.8081,237.9668,4966.0
2022-07-18 13:40:00,254.89,255.08,254.89,255.02,8917.0,237.9668,238.1442,237.9668,238.0882,8917.0
2022-07-18 13:45:00,255.03,255.03,254.82,254.9,9512.0,238.0975,238.0975,237.9015,237.9761,9512.0
2022-07-18 13:50:00,254.89,255.04,254.88,254.88,6181.0,237.9668,238.1069,237.9575,237.9575,6181.0
2022-07-18 13:55:00,254.87,254.89,254.43,254.57,7438.0,237.9481,237.9668,237.5374,237.6681,7438.0
2022-07-18 14:00:00,254.55,254.65,254.48,254.63,4293.0,237.6494,237.7427,237.584,237.7241,4293.0
2022-07-18 14:05:00,254.61,254.68,254.56,254.64,5498.0,237.7054,237.7708,237.6587,237.7334,5498.0
2022-07-18 14:10:00,254.58,254.58,254.36,254.43,8055.0,237.6774,237.6774,237.472,237.5374,8055.0
2022-07-18 14:15:00,254.42,254.55,254.38,254.54,4577.0,237.528,237.6494,237.4907,237.64,4577.0
2022-07-18 14:20:00,254.51,254.54,254.2,254.22,3644.0,237.612,237.64,237.3226,237.3413,3644.0
2022-07-18 14:25:00,254.19,254.19,253.92,254.02,5716.0,237.3133,237.3133,237.0612,237.1546,5716.0
2022-07-18 14:30:00,254.06,254.27,254.03,254.26,4213.0,237.1919,237.388,237.1639,237.3786,4213.0
2022-07-18 14:35:00,254.23,254.47,254.09,254.33,8110.0,237.3506,237.5747,237.2199,237.444,8110.0
2022-07-18 14:40:00,254.28,254.3,253.9,254.01,6440.0,237.3973,237.416,237.0425,237.1452,6440.0
2022-07-18 14:45:00,254.01,254.11,253.94,253.98,11091.0,237.1452,237.2386,237.0799,237.1172,11091.0
2022-07-18 14:50:00,254.01,254.02,253.62,253.68,11687.0,237.1452,237.1546,236.7811,236.8371,11687.0
2022-07-18 14:55:00,253.64,253.94,253.6,253.82,6907.0,236.7998,237.0799,236.7625,236.9679,6907.0
2022-07-18 15:00:00,253.79,253.86,253.7,253.85,6399.0,236.9398,237.0052,236.8558,236.9959,6399.0
2022-07-18 15:05:00,253.88,253.96,253.82,253.88,5730.0,237.0239,237.0986,236.9679,237.0239,5730.0
2022-07-18 15:10:00,253.9,253.9,253.55,253.74,5926.0,237.0425,237.0425,236.7158,236.8932,5926.0
2022-07-18 15:15:00,253.77,253.84,253.66,253.77,5040.0,236.9212,236.9865,236.8185,236.9212,5040.0
2022-07-18 15:20:00,253.76,253.83,253.38,253.45,8221.0,236.9118,236.9772,236.5571,236.6224,8221.0
2022-07-18 15:25:00,253.45,253.5,253.2,253.34,10128.0,236.6224,236.6691,236.389,236.5197,10128.0
2022-07-18 15:30:00,253.35,253.35,252.92,253.03,16059.0,236.5291,236.5291,236.1276,236.2303,16059.0
2022-07-18 15:35:00,253.02,253.04,252.57,252.59,13572.0,236.221,236.2396,235.8008,235.8195,13572.0
2022-07-18 15:40:00,252.58,252.64,252.33,252.5,21296.0,235.8102,235.8662,235.5768,235.7355,21296.0
2022-07-18 15:45:00,252.5,252.51,252.18,252.2,31726.0,235.7355,235.7448,235.4367,235.4554,31726.0
2022-07-18 15:50:00,252.13,252.4,252.07,252.16,38867.0,235.3901,235.6421,235.334,235.4181,38867.0
2022-07-18 15:55:00,252.17,252.47,252.09,252.41,91880.0,235.4274,235.7075,235.3527,235.6515,91880.0
2022-07-19 09:30:00,253.88,254.34,252.97,254.02,50620.0,237.0239,237.4533,236.1743,237.1546,50620.0
2022-07-19 09:35:00,254.03,254.16,253.5,254.03,24370.0,237.1639,237.2853,236.6691,237.1639,24370.0
2022-07-19 09:40:00,254.02,254.19,253.56,253.88,12666.0,237.1546,237.3133,236.7251,237.0239,12666.0
2022-07-19 09:45:00,254.04,254.46,254.0,254.46,22763.0,237.1732,237.5654,237.1359,237.5654,22763.0
2022-07-19 09:50:00,254.47,254.76,254.05,254.19,14869.0,237.5747,237.8454,237.1826,237.3133,14869.0
2022-07-19 09:55:00,254.11,254.41,253.88,254.27,13723.0,237.2386,237.5187,237.0239,237.388,13723.0
2022-07-19 10:00:00,254.32,254.66,254.13,254.5,15605.0,237.4347,237.7521,237.2573,237.6027,15605.0
2022-07-19 10:05:00,254.48,254.76,254.39,254.4,11197.0,237.584,237.8454,237.5,237.5093,11197.0
2022-07-19 10:10:00,254.43,254.58,254.19,254.43,6336.0,237.5374,237.6774,237.3133,237.5374,6336.0
2022-07-19 10:15:00,254.44,254.63,254.26,254.31,6196.0,237.5467,237.7241,237.3786,237.4253,6196.0
2022-07-19 10:20:00,254.22,254.49,254.09,254.23,9160.0,237.3413,237.5934,237.2199,237.3506,9160.0
2022-07-19 10:25:00,254.2,254.41,254.17,254.27,8534.0,237.3226,237.5187,237.2946,237.388,8534.0
2022-07-19 10:30:00,254.31,254.51,254.18,254.22,9673.0,237.4253,237.612,237.304,237.3413,9673.0
2022-07-19 10:35:00,254.17,254.48,254.05,254.35,6758.0,237.2946,237.584,237.1826,237.4627,6758.0
2022-07-19 10:40:00,254.25,254.27,253.54,253.67,15854.0,237.3693,237.388,236.7064,236.8278,15854.0
2022-07-19 10:45:00,253.72,254.42,253.72,254.42,7290.0,236.8745,237.528,236.8745,237.528,7290.0
2022-07-19 10:50:00,254.39,254.56,254.28,254.29,9432.0,237.5,237.6587,237.3973,237.4066,9432.0
2022-07-19 10:55:00,254.32,254.5,254.0,254.39,14208.0,237.4347,237.6027,237.1359,237.5,14208.0
2022-07-19 11:00:00,254.36,254.53,254.34,254.37,5883.0,237.472,237.6307,237.4533,237.4813,5883.0
2022-07-19 11:05:00,254.42,254.46,254.13,254.17,10759.0,237.528,237.5654,237.2573,237.2946,10759.0
2022-07-19 11:10:00,254.23,254.42,254.16,254.4,3702.0,237.3506,237.528,237.2853,237.5093,3702.0
2022-07-19 11:15:00,254.41,254.46,254.19,254.24,8045.0,237.5187,237.5654,237.3133,237.36,8045.0
2022-07-19 11:20:00,254.25,254.29,254.11,254.18,8158.0,237.3693,237.4066,237.2386,237.304,8158.0
2022-07-19 11:25:00,254.2,254.43,254.19,254.34,4626.0,237.3226,237.5374,237.3133,237.4533,4626.0
2022-07-19 11:30:00,254.32,254.65,254.26,254.45,10555.0,237.4347,237.7427,237.3786,237.556,10555.0
2022-07-19 11:35:00,254.43,254.48,254.06,254.11,6998.0,237.5374,237.584,237.1919,237.2386,6998.0
2022-07-19 11:40:00,254.09,254.12,253.78,253.81,8071.0,237.2199,237.2479,236.9305,236.9585,8071.0
2022-07-19 11:45:00,253.86,254.06,253.84,254.0,5525.0,237.0052,237.1919,236.9865,237.1359,5525.0
2022-07-19 11:50:00,254.01,254.35,254.01,254.35,4878.0,237.1452,237.4627,237.1452,237.4627,4878.0
2022-07-19 11:55:00,254.35,254.38,254.21,254.29,5706.0,237.4627,237.4907,237.332,237.4066,5706.0
2022-07-19 12:00:00,254.32,254.36,253.78,253.78,7161.0,237.4347,237.472,236.9305,236.9305,7161.0
2022-07-19 12:05:00,253.75,253.99,253.66,253.97,9315.0,236.9025,237.1266,236.8185,237.1079,9315.0
2022-07-19 12:10:00,253.98,254.23,253.97,254.14,8022.0,237.1172,237.3506,237.1079,237.2666,8022.0
2022-07-19 12:15:00,254.12,254.12,253.96,254.04,4766.0,237.2479,237.2479,237.0986,237.1732,4766.0
2022-07-19 12:20:00,254.04,254.14,254.01,254.09,4051.0,237.1732,237.2666,237.1452,237.2199,4051.0
2022-07-19 12:25:00,254.12,254.56,254.09,254.51,8501.0,237.2479,237.6587,237.2199,237.612,8501.0
2022-07-19 12:30:00,254.49,254.76,254.49,254.69,6916.0,237.5934,237.8454,237.5934,237.7801,6916.0
2022-07-19 12:35:00,254.66,254.7,254.54,254.63,6708.0,237.7521,237.7894,237.64,237.7241,6708.0
2022-07-19 12:40:00,254.64,254.78,254.63,254.75,6370.0,237.7334,237.8641,237.7241,237.8361,6370.0
2022-07-19 12:45:00,254.74,254.8,254.63,254.76,6448.0,237.8268,237.8828,237.7241,237.8454,6448.0
2022-07-19 12:50:00,254.7,254.7,254.52,254.62,3961.0,237.7894,237.7894,237.6214,237.7147,3961.0
2022-07-19 12:55:00,254.61,254.76,254.58,254.74,6478.0,237.7054,237.8454,237.6774,237.8268,6478.0
2022-07-19 13:00:00,254.74,254.78,254.57,254.6,7206.0,237.8268,237.8641,237.6681,237.6961,7206.0
2022-07-19 13:05:00,254.62,254.63,254.45,254.53,4619.0,237.7147,237.7241,237.556,237.6307,4619.0
2022-07-19 13:10:00,254.59,254.87,254.59,254.68,9026.0,237.6867,237.9481,237.6867,237.7708,9026.0
2022-07-19 13:15:00,254.72,254.72,254.52,254.56,2144.0,237.8081,237.8081,237.6214,237.6587,2144.0
2022-07-19 13:20:00,254.56,254.66,254.54,254.63,2415.0,237.6587,237.7521,237.64,237.7241,2415.0
2022-07-19 13:25:00,254.68,254.68,254.59,254.65,4139.0,237.7708,237.7708,237.6867,237.7427,4139.0
2022-07-19 13:30:00,254.65,254.72,254.6,254.65,4675.0,237.7427,237.8081,237.6961,237.7427,4675.0
2022-07-19 13:35:00,254.67,255.22,254.66,255.09,29818.0,237.7614,238.2749,237.7521,238.1535,29818.0
2022-07-19 13:40:00,255.1,255.29,255.04,255.23,9932.0,238.1629,238.3403,238.1069,238.2842,9932.0
2022-07-19 13:45:00,255.24,255.39,255.03,255.05,10259.0,238.2936,238.4336,238.0975,238.1162,10259.0
2022-07-19 13:50:00,255.08,255.11,254.92,255.04,4883.0,238.1442,238.1722,237.9948,238.1069,4883.0
2022-07-19 13:55:00,255.08,255.4,255.08,255.34,7869.0,238.1442,238.443,238.1442,238.3869,7869.0
2022-07-19 14:00:00,255.39,255.67,255.32,255.66,8266.0,238.4336,238.695,238.3683,238.6857,8266.0
2022-07-19 14:05:00,255.66,255.81,255.58,255.66,16507.0,238.6857,238.8257,238.611,238.6857,16507.0
2022-07-19 14:10:00,255.67,255.68,255.4,255.51,4684.0,238.695,238.7044,238.443,238.5456,4684.0
2022-07-19 14:15:00,255.49,255.67,255.33,255.67,14314.0,238.527,238.695,238.3776,238.695,14314.0
2022-07-19 14:20:00,255.67,255.79,255.55,255.79,7772.0,238.695,238.8071,238.583,238.8071,7772.0
2022-07-19 14:25:00,255.75,255.75,255.55,255.66,6372.0,238.7697,238.7697,238.583,238.6857,6372.0
2022-07-19 14:30:00,255.63,255.73,255.46,255.48,21178.0,238.6577,238.751,238.499,238.5176,21178.0
2022-07-19 14:35:00,255.47,255.55,255.19,255.19,13503.0,238.5083,238.583,238.2469,238.2469,13503.0
2022-07-19 14:40:00,255.15,255.34,255.12,255.34,9300.0,238.2095,238.3869,238.1815,238.3869,9300.0
2022-07-19 14:45:00,255.3,255.38,255.26,255.38,7235.0,238.3496,238.4243,238.3122,238.4243,7235.0
2022-07-19 14:50:00,255.36,255.65,255.35,255.57,10329.0,238.4056,238.6764,238.3963,238.6017,10329.0
2022-07-19 14:55:00,255.55,255.66,255.47,255.48,12930.0,238.583,238.6857,238.5083,238.5176,12930.0
2022-07-19 15:00:00,255.4,255.44,255.12,255.32,11229.0,238.443,238.4803,238.1815,238.3683,11229.0
2022-07-19 15:05:00,255.33,255.63,255.32,255.61,12152.0,238.3776,238.6577,238.3683,238.639,12152.0
2022-07-19 15:10:00,255.57,255.57,255.34,255.47,9415.0,238.6017,238.6017,238.3869,238.5083,9415.0
2022-07-19 15:15:00,255.5,255.54,255.35,255.54,9472.0,238.5363,238.5737,238.3963,238.5737,9472.0
2022-07-19 15:20:00,255.54,255.58,255.45,255.47,13266.0,238.5737,238.611,238.4896,238.5083,13266.0
2022-07-19 15:25:00,255.52,255.91,255.48,255.84,21362.0,238.555,238.9191,238.5176,238.8537,21362.0
2022-07-19 15:30:00,255.84,256.08,255.82,255.87,37860.0,238.8537,239.0778,238.8351,238.8817,37860.0
2022-07-19 15:35:00,255.89,256.03,255.8,256.03,16422.0,238.9004,239.0311,238.8164,239.0311,16422.0
2022-07-19 15:40:00,256.0,256.45,256.0,256.44,20944.0,239.0031,239.4232,239.0031,239.4139,20944.0
2022-07-19 15:45:00,256.42,256.62,256.23,256.26,39987.0,239.3952,239.5819,239.2178,239.2459,39987.0
2022-07-19 15:50:00,256.19,256.32,255.97,256.17,47446.0,239.1805,239.3019,238.9751,239.1618,47446.0
2022-07-19 15:55:00,256.17,256.62,256.16,256.35,138456.0,239.1618,239.5819,239.1525,239.3299,138456.0
2022-07-20 09:30:00,256.78,256.91,255.53,255.59,53204.0,239.7313,239.8527,238.5643,238.6203,53204.0
2022-07-20 09:35:00,255.84,256.36,255.76,256.29,13289.0,238.8537,239.3392,238.779,239.2739,13289.0
2022-07-20 09:40:00,256.23,256.24,255.66,255.74,8589.0,239.2178,239.2272,238.6857,238.7604,8589.0
2022-07-20 09:45:00,255.73,255.89,255.33,255.36,8651.0,238.751,238.9004,238.3776,238.4056,8651.0
2022-07-20 09:50:00,255.52,255.73,255.31,255.62,11297.0,238.555,238.751,238.3589,238.6483,11297.0
2022-07-20 09:55:00,255.66,255.73,255.14,255.14,18248.0,238.6857,238.751,238.2002,238.2002,18248.0
2022-07-20 10:00:00,255.23,255.88,255.17,255.57,8458.0,238.2842,238.8911,238.2282,238.6017,8458.0
2022-07-20 10:05:00,255.62,255.82,255.03,255.25,16295.0,238.6483,238.8351,238.0975,238.3029,16295.0
2022-07-20 10:10:00,255.28,255.52,255.1,255.22,15789.0,238.3309,238.555,238.1629,238.2749,15789.0
2022-07-20 10:15:00,255.11,255.42,255.07,255.07,9572.0,238.1722,238.4616,238.1349,238.1349,9572.0
2022-07-20 10:20:00,255.06,255.17,255.0,255.09,16052.0,238.1255,238.2282,238.0695,238.1535,16052.0
2022-07-20 10:25:00,255.03,255.5,255.03,255.11,12385.0,238.0975,238.5363,238.0975,238.1722,12385.0
2022-07-20 10:30:00,255.19,255.69,255.05,255.52,11881.0,238.2469,238.7137,238.1162,238.555,11881.0
2022-07-20 10:35:00,255.58,256.0,255.52,255.68,7402.0,238.611,239.0031,238.555,238.7044,7402.0
2022-07-20 10:40:00,255.61,255.63,255.31,255.39,23558.0,238.639,238.6577,238.3589,238.4336,23558.0
2022-07-20 10:45:00,255.4,255.58,255.34,255.4,20568.0,238.443,238.611,238.3869,238.443,20568.0
2022-07-20 10:50:00,255.35,255.72,255.32,255.44,18083.0,238.3963,238.7417,238.3683,238.4803,18083.0
2022-07-20 10:55:00,255.41,255.65,255.35,255.59,28193.0,238.4523,238.6764,238.3963,238.6203,28193.0
2022-07-20 11:00:00,255.63,255.64,255.3,255.4,27179.0,238.6577,238.667,238.3496,238.443,27179.0
2022-07-20 11:05:00,255.43,255.47,255.08,255.15,9212.0,238.471,238.5083,238.1442,238.2095,9212.0
2022-07-20 11:10:00,255.39,255.39,255.16,255.16,10204.0,238.4336,238.4336,238.2189,238.2189,10204.0
2022-07-20 11:15:00,255.17,255.26,255.07,255.25,10861.0,238.2282,238.3122,238.1349,238.3029,10861.0
2022-07-20 11:20:00,255.23,255.23,254.75,254.89,14474.0,238.2842,238.2842,237.8361,237.9668,14474.0
2022-07-20 11:25:00,254.85,254.85,254.53,254.77,19830.0,237.9295,237.9295,237.6307,237.8548,19830.0
2022-07-20 11:30:00,254.81,255.09,254.75,254.96,15980.0,237.8921,238.1535,237.8361,238.0322,15980.0
2022-07-20 11:35:00,254.91,255.01,254.79,254.99,8632.0,237.9855,238.0788,237.8735,238.0602,8632.0
2022-07-20 11:40:00,254.98,255.46,254.92,255.42,7820.0,238.0508,238.499,237.9948,238.4616,7820.0
2022-07-20 11:45:00,255.5,255.55,255.17,255.25,18307.0,238.5363,238.583,238.2282,238.3029,18307.0
2022-07-20 11:50:00,255.25,255.72,255.23,255.72,62229.0,238.3029,238.7417,238.2842,238.7417,62229.0
2022-07-20 11:55:00,255.72,255.83,255.57,255.74,16517.0,238.7417,238.8444,238.6017,238.7604,16517.0
2022-07-20 12:00:00,255.79,255.85,255.58,255.63,4898.0,238.8071,238.8631,238.611,238.6577,4898.0
2022-07-20 12:05:00,255.59,255.88,255.56,255.88,2745.0,238.6203,238.8911,238.5923,238.8911,2745.0
2022-07-20 12:10:00,255.88,255.93,255.61,255.7,6359.0,238.8911,238.9378,238.639,238.723,6359.0
2022-07-20 12:15:00,255.7,255.7,255.38,255.5,4495.0,238.723,238.723,238.4243,238.5363,4495.0
2022-07-20 12:20:00,255.47,255.47,255.14,255.2,5859.0,238.5083,238.5083,238.2002,238.2562,5859.0
2022-07-20 12:25:00,255.2,255.26,255.03,255.08,7817.0,238.2562,238.3122,238.0975,238.1442,7817.0
2022-07-20 12:30:00,255.14,255.25,255.04,255.04,11746.0,238.2002,238.3029,238.1069,238.1069,11746.0
2022-07-20 12:35:00,255.01,255.05,254.82,255.05,15493.0,238.0788,238.1162,237.9015,238.1162,15493.0
2022-07-20 12:40:00,255.1,255.2,254.93,255.1,9676.0,238.1629,238.2562,238.0042,238.1629,9676.0
2022-07-20 12:45:00,255.09,255.14,254.44,254.54,14276.0,238.1535,238.2002,237.5467,237.64,14276.0
2022-07-20 12:50:00,254.55,254.65,254.43,254.52,12395.0,237.6494,237.7427,237.5374,237.6214,12395.0
2022-07-20 12:55:00,254.55,254.84,254.54,254.73,9382.0,237.6494,237.9201,237.64,237.8174,9382.0
2022-07-20 13:00:00,254.66,254.74,254.4,254.52,13584.0,237.7521,237.8268,237.5093,237.6214,13584.0
2022-07-20 13:05:00,254.48,254.61,254.07,254.16,15562.0,237.584,237.7054,237.2013,237.2853,15562.0
2022-07-20 13:10:00,254.15,254.17,253.74,254.16,17025.0,237.2759,237.2946,236.8932,237.2853,17025.0
2022-07-20 13:15:00,254.17,254.5,254.17,254.43,8911.0,237.2946,237.6027,237.2946,237.5374,8911.0
2022-07-20 13:20:00,254.39,254.39,254.21,254.31,6644.0,237.5,237.5,237.332,237.4253,6644.0
2022-07-20 13:25:00,254.34,254.73,254.29,254.73,5577.0,237.4533,237.8174,237.4066,237.8174,5577.0
2022-07-20 13:30:00,254.7,254.98,254.58,254.88,12773.0,237.7894,238.0508,237.6774,237.9575,12773.0
2022-07-20 13:35:00,254.73,254.76,254.25,254.29,11344.0,237.8174,237.8454,237.3693,237.4066,11344.0
2022-07-20 13:40:00,254.25,254.69,254.25,254.63,6923.0,237.3693,237.7801,237.3693,237.7241,6923.0
2022-07-20 13:45:00,254.61,254.64,254.45,254.45,6240.0,237.7054,237.7334,237.556,237.556,6240.0
2022-07-20 13:50:00,254.37,254.49,254.32,254.49,3850.0,237.4813,237.5934,237.4347,237.5934,3850.0
2022-07-20 13:55:00,254.46,254.46,253.87,253.98,9990.0,237.5654,237.5654,237.0145,237.1172,9990.0
2022-07-20 14:00:00,253.96,254.16,253.84,254.09,19464.0,237.0986,237.2853,236.9865,237.2199,19464.0
2022-07-20 14:05:00,254.23,254.45,254.04,254.45,13598.0,237.3506,237.556,237.1732,237.556,13598.0
2022-07-20 14:10:00,254.43,254.45,254.3,254.3,6313.0,237.5374,237.556,237.416,237.416,6313.0
2022-07-20 14:15:00,254.29,254.36,254.09,254.18,10371.0,237.4066,237.472,237.2199,237.304,10371.0
2022-07-20 14:20:00,254.19,254.34,254.02,254.32,11183.0,237.3133,237.4533,237.1546,237.4347,11183.0
2022-07-20 14:25:00,254.32,254.69,254.26,254.59,11734.0,237.4347,237.7801,237.3786,237.6867,11734.0
2022-07-20 14:30:00,254.57,254.59,254.05,254.2,24932.0,237.6681,237.6867,237.1826,237.3226,24932.0
2022-07-20 14:35:00,254.18,254.28,254.04,254.25,10073.0,237.304,237.3973,237.1732,237.3693,10073.0
2022-07-20 14:40:00,254.27,254.33,254.18,254.33,5985.0,237.388,237.444,237.304,237.444,5985.0
2022-07-20 14:45:00,254.33,254.35,254.24,254.28,6436.0,237.444,237.4627,237.36,237.3973,6436.0
2022-07-20 14:50:00,254.29,254.3,253.7,253.7,20069.0,237.4066,237.416,236.8558,236.8558,20069.0
2022-07-20 14:55:00,253.69,253.97,253.47,253.97,10228.0,236.8465,237.1079,236.6411,237.1079,10228.0
2022-07-20 15:00:00,253.94,254.2,253.84,254.2,10686.0,237.0799,237.3226,236.9865,237.3226,10686.0
2022-07-20 15:05:00,254.28,254.28,254.0,254.05,14292.0,237.3973,237.3973,237.1359,237.1826,14292.0
2022-07-20 15:10:00,254.03,254.4,253.99,254.29,11553.0,237.1639,237.5093,237.1266,237.4066,11553.0
2022-07-20 15:15:00,254.3,254.48,254.26,254.38,16883.0,237.416,237.584,237.3786,237.4907,16883.0
2022-07-20 15:20:00,254.35,254.42,254.0,254.07,11970.0,237.4627,237.528,237.1359,237.2013,11970.0
2022-07-20 15:25:00,254.06,254.23,254.0,254.16,19704.0,237.1919,237.3506,237.1359,237.2853,19704.0
2022-07-20 15:30:00,254.16,254.22,253.88,254.06,13596.0,237.2853,237.3413,237.0239,237.1919,13596.0
2022-07-20 15:35:00,254.04,254.27,254.03,254.06,14343.0,237.1732,237.388,237.1639,237.1919,14343.0
2022-07-20 15:40:00,254.08,254.37,253.95,254.32,12674.0,237.2106,237.4813,237.0892,237.4347,12674.0
2022-07-20 15:45:00,254.3,254.74,254.26,254.69,14475.0,237.416,237.8268,237.3786,237.7801,14475.0
2022-07-20 15:50:00,254.66,254.91,254.48,254.5,33318.0,237.7521,237.9855,237.584,237.6027,33318.0
2022-07-20 15:55:00,254.52,254.78,254.5,254.59,84860.0,237.6214,237.8641,237.6027,237.6867,84860.0
2022-07-21 09:30:00,253.99,254.8,253.86,254.07,39641.0,237.1266,237.8828,237.0052,237.2013,39641.0
2022-07-21 09:35:00,254.2,254.36,253.64,253.64,13145.0,237.3226,237.472,236.7998,236.7998,13145.0
2022-07-21 09:40:00,253.66,253.66,253.21,253.21,10097.0,236.8185,236.8185,236.3984,236.3984,10097.0
2022-07-21 09:45:00,253.21,254.0,253.17,253.7,15552.0,236.3984,237.1359,236.361,236.8558,15552.0
2022-07-21 09:50:00,253.54,253.9,253.47,253.8,10763.0,236.7064,237.0425,236.6411,236.9492,10763.0
2022-07-21 09:55:00,253.87,254.09,253.45,253.45,12322.0,237.0145,237.2199,236.6224,236.6224,12322.0
2022-07-21 10:00:00,253.62,253.9,253.15,253.18,7677.0,236.7811,237.0425,236.3423,236.3703,7677.0
2022-07-21 10:05:00,253.1,253.35,252.93,253.03,6753.0,236.2957,236.5291,236.1369,236.2303,6753.0
2022-07-21 10:10:00,252.96,253.19,252.36,252.44,20454.0,236.165,236.3797,235.6048,235.6795,20454.0
2022-07-21 10:15:00,252.36,253.49,252.32,253.41,17305.0,235.6048,236.6598,235.5674,236.5851,17305.0
2022-07-21 10:20:00,253.5,253.6,252.84,252.88,6424.0,236.6691,236.7625,236.0529,236.0903,6424.0
2022-07-21 10:25:00,252.85,253.1,252.59,252.96,8391.0,236.0623,236.2957,235.8195,236.165,8391.0
2022-07-21 10:30:00,253.0,253.11,252.64,252.67,10993.0,236.2023,236.305,235.8662,235.8942,10993.0
2022-07-21 10:35:00,252.63,252.98,252.61,252.9,7576.0,235.8569,236.1836,235.8382,236.1089,7576.0
2022-07-21 10:40:00,252.94,252.94,252.51,252.66,5201.0,236.1463,236.1463,235.7448,235.8849,5201.0
2022-07-21 10:45:00,252.71,252.91,252.5,252.57,8433.0,235.9316,236.1183,235.7355,235.8008,8433.0
2022-07-21 10:50:00,252.65,252.74,252.5,252.65,8645.0,235.8755,235.9596,235.7355,235.8755,8645.0
2022-07-21 10:55:00,252.62,252.85,252.52,252.8,20275.0,235.8475,236.0623,235.7542,236.0156,20275.0
2022-07-21 11:00:00,252.87,253.23,252.79,253.07,7462.0,236.0809,236.417,236.0062,236.2676,7462.0
2022-07-21 11:05:00,253.15,253.3,252.91,252.93,15693.0,236.3423,236.4824,236.1183,236.1369,15693.0
2022-07-21 11:10:00,253.0,253.08,252.92,252.97,14219.0,236.2023,236.277,236.1276,236.1743,14219.0
2022-07-21 11:15:00,253.01,253.01,252.8,252.86,6965.0,236.2116,236.2116,236.0156,236.0716,6965.0
2022-07-21 11:20:00,252.82,252.83,252.5,252.59,9637.0,236.0342,236.0436,235.7355,235.8195,9637.0
2022-07-21 11:25:00,252.62,252.89,252.56,252.82,5160.0,235.8475,236.0996,235.7915,236.0342,5160.0
2022-07-21 11:30:00,252.72,253.15,252.71,253.15,10122.0,235.9409,236.3423,235.9316,236.3423,10122.0
2022-07-21 11:35:00,253.11,253.46,253.11,253.24,9243.0,236.305,236.6318,236.305,236.4264,9243.0
2022-07-21 11:40:00,253.27,253.49,253.25,253.37,6229.0,236.4544,236.6598,236.4357,236.5477,6229.0
2022-07-21 11:45:00,253.38,253.46,253.09,253.09,6567.0,236.5571,236.6318,236.2863,236.2863,6567.0
2022-07-21 11:50:00,253.1,253.49,253.09,253.49,14119.0,236.2957,236.6598,236.2863,236.6598,14119.0
2022-07-21 11:55:00,253.5,253.63,253.45,253.57,8415.0,236.6691,236.7905,236.6224,236.7345,8415.0
2022-07-21 12:00:00,253.53,253.88,253.53,253.81,10716.0,236.6971,237.0239,236.6971,236.9585,10716.0
2022-07-21 12:05:00,253.77,254.03,253.59,253.95,8324.0,236.9212,237.1639,236.7531,237.0892,8324.0
2022-07-21 12:10:00,254.0,254.08,253.68,253.75,5479.0,237.1359,237.2106,236.8371,236.9025,5479.0
2022-07-21 12:15:00,253.83,254.02,253.68,253.85,4523.0,236.9772,237.1546,236.8371,236.9959,4523.0
2022-07-21 12:20:00,253.88,253.97,253.75,253.97,4177.0,237.0239,237.1079,236.9025,237.1079,4177.0
2022-07-21 12:25:00,253.96,254.16,253.86,254.08,4156.0,237.0986,237.2853,237.0052,237.2106,4156.0
2022-07-21 12:30:00,254.15,254.33,254.08,254.22,5335.0,237.2759,237.444,237.2106,237.3413,5335.0
2022-07-21 12:35:00,254.3,254.3,254.13,254.14,5215.0,237.416,237.416,237.2573,237.2666,5215.0
2022-07-21 12:40:00,254.15,254.17,253.87,253.98,3991.0,237.2759,237.2946,237.0145,237.1172,3991.0
2022-07-21 12:45:00,253.93,253.96,253.85,253.91,3755.0,237.0705,237.0986,236.9959,237.0519,3755.0
2022-07-21 12:50:00,253.96,254.15,253.96,254.01,3761.0,237.0986,237.2759,237.0986,237.1452,3761.0
2022-07-21 12:55:00,254.03,254.13,253.93,254.06,3115.0,237.1639,237.2573,237.0705,237.1919,3115.0
2022-07-21 13:00:00,254.02,254.03,253.91,253.94,3876.0,237.1546,237.1639,237.0519,237.0799,3876.0
2022-07-21 13:05:00,253.95,254.01,253.83,253.91,3199.0,237.0892,237.1452,236.9772,237.0519,3199.0
2022-07-21 13:10:00,253.88,253.88,253.66,253.75,6387.0,237.0239,237.0239,236.8185,236.9025,6387.0
2022-07-21 13:15:00,253.74,253.84,253.6,253.72,7688.0,236.8932,236.9865,236.7625,236.8745,7688.0
2022-07-21 13:20:00,253.69,253.71,253.41,253.52,9582.0,236.8465,236.8652,236.5851,236.6878,9582.0
2022-07-21 13:25:00,253.45,253.55,253.33,253.36,6830.0,236.6224,236.7158,236.5104,236.5384,6830.0
2022-07-21 13:30:00,253.36,253.41,252.91,252.99,15210.0,236.5384,236.5851,236.1183,236.193,15210.0
2022-07-21 13:35:00,252.95,253.28,252.92,253.23,4682.0,236.1556,236.4637,236.1276,236.417,4682.0
2022-07-21 13:40:00,253.23,253.48,253.19,253.32,6076.0,236.417,236.6504,236.3797,236.501,6076.0
2022-07-21 13:45:00,253.31,253.34,253.17,253.22,9840.0,236.4917,236.5197,236.361,236.4077,9840.0
2022-07-21 13:50:00,253.21,253.25,252.97,252.97,7340.0,236.3984,236.4357,236.1743,236.1743,7340.0
2022-07-21 13:55:00,252.95,253.21,252.83,253.07,7585.0,236.1556,236.3984,236.0436,236.2676,7585.0
2022-07-21 14:00:00,253.09,253.1,252.9,252.94,9273.0,236.2863,236.2957,236.1089,236.1463,9273.0
2022-07-21 14:05:00,253.03,253.33,252.93,253.17,8216.0,236.2303,236.5104,236.1369,236.361,8216.0
2022-07-21 14:10:00,253.18,253.22,253.0,253.1,9595.0,236.3703,236.4077,236.2023,236.2957,9595.0
2022-07-21 14:15:00,253.18,253.18,252.85,252.86,16867.0,236.3703,236.3703,236.0623,236.0716,16867.0
2022-07-21 14:20:00,252.76,252.89,252.62,252.77,29410.0,235.9782,236.0996,235.8475,235.9876,29410.0
2022-07-21 14:25:00,252.76,252.96,252.69,252.76,21904.0,235.9782,236.165,235.9129,235.9782,21904.0
2022-07-21 14:30:00,252.8,252.83,252.65,252.71,8523.0,236.0156,236.0436,235.8755,235.9316,8523.0
2022-07-21 14:35:00,252.68,252.7,252.54,252.64,10326.0,235.9035,235.9222,235.7728,235.8662,10326.0
2022-07-21 14:40:00,252.61,252.62,252.39,252.48,14879.0,235.8382,235.8475,235.6328,235.7168,14879.0
2022-07-21 14:45:00,252.57,252.58,252.4,252.56,11796.0,235.8008,235.8102,235.6421,235.7915,11796.0
2022-07-21 14:50:00,252.57,252.68,252.44,252.6,6671.0,235.8008,235.9035,235.6795,235.8289,6671.0
2022-07-21 14:55:00,252.62,252.78,252.57,252.71,12959.0,235.8475,235.9969,235.8008,235.9316,12959.0
2022-07-21 15:00:00,252.71,252.87,252.71,252.8,6465.0,235.9316,236.0809,235.9316,236.0156,6465.0
2022-07-21 15:05:00,252.87,253.11,252.85,253.11,7906.0,236.0809,236.305,236.0623,236.305,7906.0
2022-07-21 15:10:00,253.06,253.09,252.72,252.8,8152.0,236.2583,236.2863,235.9409,236.0156,8152.0
2022-07-21 15:15:00,252.76,252.8,252.62,252.79,7739.0,235.9782,236.0156,235.8475,236.0062,7739.0
2022-07-21 15:20:00,252.81,253.08,252.8,252.94,9463.0,236.0249,236.277,236.0156,236.1463,9463.0
2022-07-21 15:25:00,252.95,253.34,252.95,253.19,8940.0,236.1556,236.5197,236.1556,236.3797,8940.0
2022-07-21 15:30:00,253.16,253.2,252.91,253.12,7785.0,236.3517,236.389,236.1183,236.3143,7785.0
2022-07-21 15:35:00,253.09,253.17,252.96,253.07,15067.0,236.2863,236.361,236.165,236.2676,15067.0
2022-07-21 15:40:00,253.05,253.17,252.97,253.09,14928.0,236.249,236.361,236.1743,236.2863,14928.0
2022-07-21 15:45:00,253.07,253.25,253.07,253.12,19285.0,236.2676,236.4357,236.2676,236.3143,19285.0
2022-07-21 15:50:00,253.15,253.34,252.96,252.98,55362.0,236.3423,236.5197,236.165,236.1836,55362.0
2022-07-21 15:55:00,252.99,253.5,252.98,253.5,80730.0,236.193,236.6691,236.1836,236.6691,80730.0
2022-07-22 09:30:00,253.75,254.53,253.61,253.8,39521.0,236.9025,237.6307,236.7718,236.9492,39521.0
2022-07-22 09:35:00,253.82,254.08,253.6,253.97,9902.0,236.9679,237.2106,236.7625,237.1079,9902.0
2022-07-22 09:40:00,253.99,254.02,253.25,253.55,13614.0,237.1266,237.1546,236.4357,236.7158,13614.0
2022-07-22 09:45:00,253.71,253.8,253.05,253.28,29601.0,236.8652,236.9492,236.249,236.4637,29601.0
2022-07-22 09:50:00,253.19,253.69,253.09,253.27,61910.0,236.3797,236.8465,236.2863,236.4544,61910.0
2022-07-22 09:55:00,253.3,253.31,252.74,252.75,11991.0,236.4824,236.4917,235.9596,235.9689,11991.0
2022-07-22 10:00:00,252.81,253.5,252.72,253.34,9844.0,236.0249,236.6691,235.9409,236.5197,9844.0
2022-07-22 10:05:00,253.32,253.47,252.98,253.07,10359.0,236.501,236.6411,236.1836,236.2676,10359.0
2022-07-22 10:10:00,253.06,253.15,252.86,252.95,8018.0,236.2583,236.3423,236.0716,236.1556,8018.0
2022-07-22 10:15:00,252.95,253.17,252.77,252.91,45909.0,236.1556,236.361,235.9876,236.1183,45909.0
2022-07-22 10:20:00,252.91,253.0,252.74,252.92,6068.0,236.1183,236.2023,235.9596,236.1276,6068.0
2022-07-22 10:25:00,253.03,253.12,252.85,252.87,6784.0,236.2303,236.3143,236.0623,236.0809,6784.0
2022-07-22 10:30:00,252.97,253.18,252.86,252.91,5271.0,236.1743,236.3703,236.0716,236.1183,5271.0
2022-07-22 10:35:00,252.99,252.99,252.59,252.76,9671.0,236.193,236.193,235.8195,235.9782,9671.0
2022-07-22 10:40:00,252.8,252.89,252.67,252.77,24159.0,236.0156,236.0996,235.8942,235.9876,24159.0
2022-07-22 10:45:00,252.77,253.22,252.77,252.9,54748.0,235.9876,236.4077,235.9876,236.1089,54748.0
2022-07-22 10:50:00,252.91,253.24,252.83,253.17,20022.0,236.1183,236.4264,236.0436,236.361,20022.0
2022-07-22 10:55:00,253.13,253.81,253.13,253.76,28720.0,236.3237,236.9585,236.3237,236.9118,28720.0
2022-07-22 11:00:00,253.82,253.86,253.08,253.16,39656.0,236.9679,237.0052,236.277,236.3517,39656.0
2022-07-22 11:05:00,253.12,253.74,253.12,253.62,5156.0,236.3143,236.8932,236.3143,236.7811,5156.0
2022-07-22 11:10:00,253.58,253.68,253.42,253.42,10611.0,236.7438,236.8371,236.5944,236.5944,10611.0
2022-07-22 11:15:00,253.38,253.46,253.19,253.24,6303.0,236.5571,236.6318,236.3797,236.4264,6303.0
2022-07-22 11:20:00,253.24,253.29,253.0,253.12,6534.0,236.4264,236.473,236.2023,236.3143,6534.0
2022-07-22 11:25:00,253.13,253.4,252.96,253.34,12568.0,236.3237,236.5757,236.165,236.5197,12568.0
2022-07-22 11:30:00,253.33,253.36,252.97,253.19,8906.0,236.5104,236.5384,236.1743,236.3797,8906.0
2022-07-22 11:35:00,253.23,253.23,252.95,253.04,11073.0,236.417,236.417,236.1556,236.2396,11073.0
2022-07-22 11:40:00,253.02,253.26,252.95,253.19,3656.0,236.221,236.445,236.1556,236.3797,3656.0
2022-07-22 11:45:00,253.16,253.42,253.15,253.42,6036.0,236.3517,236.5944,236.3423,236.5944,6036.0
2022-07-22 11:50:00,253.43,253.43,253.23,253.34,4677.0,236.6037,236.6037,236.417,236.5197,4677.0
2022-07-22 11:55:00,253.36,253.39,253.23,253.37,5208.0,236.5384,236.5664,236.417,236.5477,5208.0
2022-07-22 12:00:00,253.39,253.58,253.25,253.3,4715.0,236.5664,236.7438,236.4357,236.4824,4715.0
2022-07-22 12:05:00,253.33,253.43,253.15,253.19,6959.0,236.5104,236.6037,236.3423,236.3797,6959.0
2022-07-22 12:10:00,253.19,253.22,252.94,253.11,8755.0,236.3797,236.4077,236.1463,236.305,8755.0
2022-07-22 12:15:00,253.14,253.3,252.88,253.04,8692.0,236.333,236.4824,236.0903,236.2396,8692.0
2022-07-22 12:20:00,253.08,253.09,252.89,253.0,7012.0,236.277,236.2863,236.0996,236.2023,7012.0
2022-07-22 12:25:00,252.94,253.06,252.8,252.93,3604.0,236.1463,236.2583,236.0156,236.1369,3604.0
2022-07-22 12:30:00,252.91,253.36,252.91,253.36,4128.0,236.1183,236.5384,236.1183,236.5384,4128.0
2022-07-22 12:35:00,253.29,253.3,252.99,252.99,3579.0,236.473,236.4824,236.193,236.193,3579.0
2022-07-22 12:40:00,253.01,253.16,252.87,252.97,3481.0,236.2116,236.3517,236.0809,236.1743,3481.0
2022-07-22 12:45:00,252.96,253.16,252.9,253.05,4772.0,236.165,236.3517,236.1089,236.249,4772.0
2022-07-22 12:50:00,252.93,253.06,252.89,252.92,3412.0,236.1369,236.2583,236.0996,236.1276,3412.0
2022-07-22 12:55:00,252.92,253.04,252.84,252.93,3603.0,236.1276,236.2396,236.0529,236.1369,3603.0
2022-07-22 13:00:00,252.9,252.93,252.78,252.89,4008.0,236.1089,236.1369,235.9969,236.0996,4008.0
2022-07-22 13:05:00,252.92,253.21,252.91,253.21,4104.0,236.1276,236.3984,236.1183,236.3984,4104.0
2022-07-22 13:10:00,253.18,253.18,252.87,252.87,5618.0,236.3703,236.3703,236.0809,236.0809,5618.0
2022-07-22 13:15:00,252.9,252.99,252.79,252.92,5101.0,236.1089,236.193,236.0062,236.1276,5101.0
2022-07-22 13:20:00,252.94,252.99,252.79,252.87,9153.0,236.1463,236.193,236.0062,236.0809,9153.0
2022-07-22 13:25:00,252.84,253.12,252.84,253.08,6860.0,236.0529,236.3143,236.0529,236.277,6860.0
2022-07-22 13:30:00,253.05,253.09,252.93,252.97,4704.0,236.249,236.2863,236.1369,236.1743,4704.0
2022-07-22 13:35:00,252.93,253.19,252.69,253.17,12214.0,236.1369,236.3797,235.9129,236.361,12214.0
2022-07-22 13:40:00,253.1,253.12,252.78,253.02,8630.0,236.2957,236.3143,235.9969,236.221,8630.0
2022-07-22 13:45:00,253.04,253.07,252.86,252.88,5113.0,236.2396,236.2676,236.0716,236.0903,5113.0
2022-07-22 13:50:00,252.84,252.9,252.69,252.79,3184.0,236.0529,236.1089,235.9129,236.0062,3184.0
2022-07-22 13:55:00,252.79,252.97,252.78,252.93,4974.0,236.0062,236.1743,235.9969,236.1369,4974.0
2022-07-22 14:00:00,252.95,252.98,252.65,252.73,7750.0,236.1556,236.1836,235.8755,235.9502,7750.0
2022-07-22 14:05:00,252.72,252.78,252.51,252.57,13096.0,235.9409,235.9969,235.7448,235.8008,13096.0
2022-07-22 14:10:00,252.56,252.57,252.45,252.48,10380.0,235.7915,235.8008,235.6888,235.7168,10380.0
2022-07-22 14:15:00,252.5,252.96,252.5,252.96,7757.0,235.7355,236.165,235.7355,236.165,7757.0
2022-07-22 14:20:00,252.94,253.0,252.78,252.79,6171.0,236.1463,236.2023,235.9969,236.0062,6171.0
2022-07-22 14:25:00,252.77,252.9,252.72,252.83,6805.0,235.9876,236.1089,235.9409,236.0436,6805.0
2022-07-22 14:30:00,252.78,252.97,252.7,252.81,8160.0,235.9969,236.1743,235.9222,236.0249,8160.0
2022-07-22 14:35:00,252.83,252.9,252.64,252.64,7071.0,236.0436,236.1089,235.8662,235.8662,7071.0
2022-07-22 14:40:00,252.59,252.64,252.48,252.5,7413.0,235.8195,235.8662,235.7168,235.7355,7413.0
2022-07-22 14:45:00,252.51,252.62,252.5,252.56,4657.0,235.7448,235.8475,235.7355,235.7915,4657.0
2022-07-22 14:50:00,252.54,252.72,252.5,252.65,7941.0,235.7728,235.9409,235.7355,235.8755,7941.0
2022-07-22 14:55:00,252.7,252.85,252.56,252.56,5670.0,235.9222,236.0623,235.7915,235.7915,5670.0
2022-07-22 15:00:00,252.53,252.87,252.52,252.86,7250.0,235.7635,236.0809,235.7542,236.0716,7250.0
2022-07-22 15:05:00,252.83,252.89,252.73,252.79,7268.0,236.0436,236.0996,235.9502,236.0062,7268.0
2022-07-22 15:10:00,252.82,253.22,252.78,253.21,8911.0,236.0342,236.4077,235.9969,236.3984,8911.0
2022-07-22 15:15:00,253.2,253.23,252.79,252.8,7171.0,236.389,236.417,236.0062,236.0156,7171.0
2022-07-22 15:20:00,252.78,252.96,252.65,252.96,12439.0,235.9969,236.165,235.8755,236.165,12439.0
2022-07-22 15:25:00,252.97,253.22,252.85,253.22,9017.0,236.1743,236.4077,236.0623,236.4077,9017.0
2022-07-22 15:30:00,253.25,253.3,253.08,253.09,9703.0,236.4357,236.4824,236.277,236.2863,9703.0
2022-07-22 15:35:00,253.04,253.17,252.9,252.97,10399.0,236.2396,236.361,236.1089,236.1743,10399.0
2022-07-22 15:40:00,252.98,253.22,252.95,253.18,12724.0,236.1836,236.4077,236.1556,236.3703,12724.0
2022-07-22 15:45:00,253.22,253.29,252.99,253.19,16415.0,236.4077,236.473,236.193,236.3797,16415.0
2022-07-22 15:50:00,253.09,253.43,253.09,253.36,36047.0,236.2863,236.6037,236.2863,236.5384,36047.0
2022-07-22 15:55:00,253.36,254.08,253.36,254.0,80257.0,236.5384,237.2106,236.5384,237.1359,80257.0
2022-07-25 09:30:00,254.57,254.8,253.03,253.56,79735.0,237.6681,237.8828,236.2303,236.7251,79735.0
2022-07-25 09:35:00,253.61,254.2,253.22,253.65,19851.0,236.7718,237.3226,236.4077,236.8091,19851.0
2022-07-25 09:40:00,253.72,253.82,253.14,253.33,11422.0,236.8745,236.9679,236.333,236.5104,11422.0
2022-07-25 09:45:00,253.34,253.51,252.72,253.16,15865.0,236.5197,236.6784,235.9409,236.3517,15865.0
2022-07-25 09:50:00,253.29,253.65,253.25,253.39,9672.0,236.473,236.8091,236.4357,236.5664,9672.0
2022-07-25 09:55:00,253.39,253.51,253.0,253.11,9405.0,236.5664,236.6784,236.2023,236.305,9405.0
2022-07-25 10:00:00,253.2,253.33,252.89,253.08,11322.0,236.389,236.5104,236.0996,236.277,11322.0
2022-07-25 10:05:00,253.09,253.35,252.98,253.25,12024.0,236.2863,236.5291,236.1836,236.4357,12024.0
2022-07-25 10:10:00,253.37,253.47,253.28,253.33,12300.0,236.5477,236.6411,236.4637,236.5104,12300.0
2022-07-25 10:15:00,253.34,253.34,252.64,252.64,11467.0,236.5197,236.5197,235.8662,235.8662,11467.0
2022-07-25 10:20:00,252.67,252.8,252.62,252.77,11478.0,235.8942,236.0156,235.8475,235.9876,11478.0
2022-07-25 10:25:00,252.67,252.68,252.17,252.59,39301.0,235.8942,235.9035,235.4274,235.8195,39301.0
2022-07-25 10:30:00,252.55,252.65,252.02,252.13,27363.0,235.7822,235.8755,235.2874,235.3901,27363.0
2022-07-25 10:35:00,252.13,252.13,251.77,251.78,14384.0,235.3901,235.3901,235.054,235.0633,14384.0
2022-07-25 10:40:00,251.75,251.88,251.54,251.67,19057.0,235.0353,235.1567,234.8392,234.9606,19057.0
2022-07-25 10:45:00,251.66,251.92,251.56,251.58,21410.0,234.9513,235.194,234.8579,234.8766,21410.0
2022-07-25 10:50:00,251.6,252.0,251.57,251.95,17258.0,234.8952,235.2687,234.8672,235.222,17258.0
2022-07-25 10:55:00,252.0,252.2,251.91,252.12,16573.0,235.2687,235.4554,235.1847,235.3807,16573.0
2022-07-25 11:00:00,252.08,252.13,251.98,252.04,22860.0,235.3434,235.3901,235.25,235.306,22860.0
2022-07-25 11:05:00,252.02,252.03,251.74,251.74,8291.0,235.2874,235.2967,235.026,235.026,8291.0
2022-07-25 11:10:00,251.73,251.81,251.04,251.05,28143.0,235.0166,235.0913,234.3724,234.3818,28143.0
2022-07-25 11:15:00,251.08,251.08,250.5,250.6,47501.0,234.4098,234.4098,233.8683,233.9616,47501.0
2022-07-25 11:20:00,250.64,250.83,250.48,250.56,16202.0,233.999,234.1764,233.8496,233.9243,16202.0
2022-07-25 11:25:00,250.55,250.68,250.52,250.58,17735.0,233.915,234.0363,233.887,233.943,17735.0
2022-07-25 11:30:00,250.59,250.86,250.53,250.69,16769.0,233.9523,234.2044,233.8963,234.0457,16769.0
2022-07-25 11:35:00,250.68,250.76,250.4,250.44,28263.0,234.0363,234.111,233.7749,233.8123,28263.0
2022-07-25 11:40:00,250.44,250.47,250.17,250.21,17426.0,233.8123,233.8403,233.5602,233.5975,17426.0
2022-07-25 11:45:00,250.21,250.49,250.19,250.24,10649.0,233.5975,233.8589,233.5789,233.6255,10649.0
2022-07-25 11:50:00,250.22,250.27,249.99,250.04,16693.0,233.6069,233.6536,233.3921,233.4388,16693.0
2022-07-25 11:55:00,250.06,250.17,250.01,250.03,8285.0,233.4575,233.5602,233.4108,233.4295,8285.0
2022-07-25 12:00:00,250.04,250.16,249.99,250.13,10793.0,233.4388,233.5509,233.3921,233.5228,10793.0
2022-07-25 12:05:00,250.11,250.14,249.98,250.02,16056.0,233.5042,233.5322,233.3828,233.4202,16056.0
2022-07-25 12:10:00,249.99,250.1,249.4,249.4,16473.0,233.3921,233.4948,232.8413,232.8413,16473.0
2022-07-25 12:15:00,249.4,249.63,249.34,249.48,11218.0,232.8413,233.056,232.7853,232.916,11218.0
2022-07-25 12:20:00,249.31,249.41,249.14,249.3,8641.0,232.7573,232.8507,232.5986,232.748,8641.0
2022-07-25 12:25:00,249.37,249.74,249.35,249.59,10544.0,232.8133,233.1587,232.7946,233.0187,10544.0
2022-07-25 12:30:00,249.59,249.93,249.59,249.91,11826.0,233.0187,233.3361,233.0187,233.3175,11826.0
2022-07-25 12:35:00,249.9,250.01,249.56,249.57,9078.0,233.3081,233.4108,232.9907,233.0,9078.0
2022-07-25 12:40:00,249.58,249.97,249.58,249.81,10262.0,233.0094,233.3735,233.0094,233.2241,10262.0
2022-07-25 12:45:00,249.81,250.08,249.78,250.03,12210.0,233.2241,233.4762,233.1961,233.4295,12210.0
2022-07-25 12:50:00,250.01,250.01,249.73,249.89,11379.0,233.4108,233.4108,233.1494,233.2988,11379.0
2022-07-25 12:55:00,249.86,250.05,249.78,249.8,8736.0,233.2708,233.4482,233.1961,233.2148,8736.0
2022-07-25 13:00:00,249.82,249.94,249.8,249.92,4331.0,233.2334,233.3455,233.2148,233.3268,4331.0
2022-07-25 13:05:00,249.96,250.04,249.83,250.04,10792.0,233.3641,233.4388,233.2428,233.4388,10792.0
2022-07-25 13:10:00,250.15,250.26,250.05,250.06,7335.0,233.5415,233.6442,233.4482,233.4575,7335.0
2022-07-25 13:15:00,250.06,250.15,250.01,250.05,8684.0,233.4575,233.5415,233.4108,233.4482,8684.0
2022-07-25 13:20:00,250.05,250.07,249.94,249.99,11534.0,233.4482,233.4668,233.3455,233.3921,11534.0
2022-07-25 13:25:00,250.0,250.03,249.84,249.87,8621.0,233.4015,233.4295,233.2521,233.2801,8621.0
2022-07-25 13:30:00,249.9,249.94,249.72,249.83,10604.0,233.3081,233.3455,233.1401,233.2428,10604.0
2022-07-25 13:35:00,249.79,249.79,249.42,249.45,9328.0,233.2054,233.2054,232.86,232.888,9328.0
2022-07-25 13:40:00,249.45,249.64,249.41,249.61,13243.0,232.888,233.0654,232.8507,233.0374,13243.0
2022-07-25 13:45:00,249.61,249.73,249.61,249.65,15988.0,233.0374,233.1494,233.0374,233.0747,15988.0
2022-07-25 13:50:00,249.65,249.89,249.64,249.75,31996.0,233.0747,233.2988,233.0654,233.1681,31996.0
2022-07-25 13:55:00,249.71,249.72,249.44,249.49,8288.0,233.1307,233.1401,232.8787,232.9253,8288.0
2022-07-25 14:00:00,249.49,249.53,249.34,249.34,8200.0,232.9253,232.9627,232.7853,232.7853,8200.0
2022-07-25 14:05:00,249.38,249.56,249.26,249.4,17341.0,232.8226,232.9907,232.7106,232.8413,17341.0
2022-07-25 14:10:00,249.42,249.56,249.35,249.47,21297.0,232.86,232.9907,232.7946,232.9067,21297.0
2022-07-25 14:15:00,249.49,249.62,249.36,249.58,14451.0,232.9253,233.0467,232.804,233.0094,14451.0
2022-07-25 14:20:00,249.53,249.58,249.34,249.51,11116.0,232.9627,233.0094,232.7853,232.944,11116.0
2022-07-25 14:25:00,249.52,249.73,249.45,249.57,13768.0,232.9533,233.1494,232.888,233.0,13768.0
2022-07-25 14:30:00,249.61,249.61,249.29,249.29,12390.0,233.0374,233.0374,232.7386,232.7386,12390.0
2022-07-25 14:35:00,249.3,249.49,249.19,249.22,31080.0,232.748,232.9253,232.6453,232.6733,31080.0
2022-07-25 14:40:00,249.22,249.54,249.22,249.45,15912.0,232.6733,232.972,232.6733,232.888,15912.0
2022-07-25 14:45:00,249.48,249.53,249.26,249.33,12198.0,232.916,232.9627,232.7106,232.776,12198.0
2022-07-25 14:50:00,249.31,249.35,249.1,249.21,11002.0,232.7573,232.7946,232.5612,232.6639,11002.0
2022-07-25 14:55:00,249.2,249.24,249.05,249.08,11910.0,232.6546,232.6919,232.5146,232.5426,11910.0
2022-07-25 15:00:00,249.12,249.15,248.91,248.95,13533.0,232.5799,232.6079,232.3838,232.4212,13533.0
2022-07-25 15:05:00,248.94,248.98,248.65,248.83,18247.0,232.4119,232.4492,232.1411,232.3092,18247.0
2022-07-25 15:10:00,248.83,248.96,248.77,248.95,18116.0,232.3092,232.4305,232.2531,232.4212,18116.0
2022-07-25 15:15:00,248.95,249.09,248.84,248.98,18686.0,232.4212,232.5519,232.3185,232.4492,18686.0
2022-07-25 15:20:00,248.98,249.46,248.94,249.45,21116.0,232.4492,232.8973,232.4119,232.888,21116.0
2022-07-25 15:25:00,249.46,249.83,249.44,249.62,25241.0,232.8973,233.2428,232.8787,233.0467,25241.0
2022-07-25 15:30:00,249.6,249.66,249.46,249.5,24465.0,233.028,233.0841,232.8973,232.9347,24465.0
2022-07-25 15:35:00,249.53,249.83,249.41,249.81,34300.0,232.9627,233.2428,232.8507,233.2241,34300.0
2022-07-25 15:40:00,249.8,249.84,249.52,249.69,43193.0,233.2148,233.2521,232.9533,233.1121,43193.0
2022-07-25 15:45:00,249.67,249.97,249.59,249.97,30902.0,233.0934,233.3735,233.0187,233.3735,30902.0
2022-07-25 15:50:00,250.01,250.15,249.87,250.12,83414.0,233.4108,233.5415,233.2801,233.5135,83414.0
2022-07-25 15:55:00,250.09,250.56,250.07,250.48,133191.0,233.4855,233.9243,233.4668,233.8496,133191.0
2022-07-26 09:30:00,249.56,250.65,248.7,249.06,108850.0,232.9907,234.0083,232.1878,232.5239,108850.0
2022-07-26 09:35:00,249.06,249.91,248.79,249.4,45827.0,232.5239,233.3175,232.2718,232.8413,45827.0
2022-07-26 09:40:00,249.39,250.79,249.21,250.52,49498.0,232.832,234.139,232.6639,233.887,49498.0
2022-07-26 09:45:00,250.54,250.82,249.82,250.52,53186.0,233.9056,234.167,233.2334,233.887,53186.0
2022-07-26 09:50:00,250.52,253.34,250.4,253.31,106484.0,233.887,236.5197,233.7749,236.4917,106484.0
2022-07-26 09:55:00,253.27,253.93,252.57,253.85,69041.0,236.4544,237.0705,235.8008,236.9959,69041.0
2022-07-26 10:00:00,253.78,254.98,253.42,254.79,89834.0,236.9305,238.0508,236.5944,237.8735,89834.0
2022-07-26 10:05:00,254.84,254.91,254.11,254.73,60170.0,237.9201,237.9855,237.2386,237.8174,60170.0
2022-07-26 10:10:00,254.7,255.18,254.52,254.93,48889.0,237.7894,238.2376,237.6214,238.0042,48889.0
2022-07-26 10:15:00,254.91,255.6,254.69,255.07,60249.0,237.9855,238.6297,237.7801,238.1349,60249.0
2022-07-26 10:20:00,255.13,255.29,254.29,254.64,64192.0,238.1909,238.3403,237.4066,237.7334,64192.0
2022-07-26 10:25:00,254.61,254.94,254.38,254.92,56784.0,237.7054,238.0135,237.4907,237.9948,56784.0
2022-07-26 10:30:00,254.95,255.5,254.6,255.37,66438.0,238.0228,238.5363,237.6961,238.4149,66438.0
2022-07-26 10:35:00,255.42,255.82,255.17,255.52,64739.0,238.4616,238.8351,238.2282,238.555,64739.0
2022-07-26 10:40:00,255.53,255.58,255.03,255.07,59157.0,238.5643,238.611,238.0975,238.1349,59157.0
2022-07-26 10:45:00,255.06,255.27,254.5,254.65,42269.0,238.1255,238.3216,237.6027,237.7427,42269.0
2022-07-26 10:50:00,254.6,255.03,254.56,255.03,19263.0,237.6961,238.0975,237.6587,238.0975,19263.0
2022-07-26 10:55:00,255.0,255.18,254.62,254.73,41099.0,238.0695,238.2376,237.7147,237.8174,41099.0
2022-07-26 11:00:00,254.73,255.13,254.5,254.5,33083.0,237.8174,238.1909,237.6027,237.6027,33083.0
2022-07-26 11:05:00,254.47,254.55,254.29,254.3,23515.0,237.5747,237.6494,237.4066,237.416,23515.0
2022-07-26 11:10:00,254.33,255.0,254.19,254.91,18644.0,237.444,238.0695,237.3133,237.9855,18644.0
2022-07-26 11:15:00,254.88,255.09,254.59,254.94,14363.0,237.9575,238.1535,237.6867,238.0135,14363.0
2022-07-26 11:20:00,254.91,254.96,254.61,254.84,19598.0,237.9855,238.0322,237.7054,237.9201,19598.0
2022-07-26 11:25:00,254.82,255.1,254.63,254.94,18437.0,237.9015,238.1629,237.7241,238.0135,18437.0
2022-07-26 11:30:00,254.9,255.16,254.63,255.15,23331.0,237.9761,238.2189,237.7241,238.2095,23331.0
2022-07-26 11:35:00,255.15,255.34,254.87,255.3,22879.0,238.2095,238.3869,237.9481,238.3496,22879.0
2022-07-26 11:40:00,255.33,255.79,255.25,255.61,38300.0,238.3776,238.8071,238.3029,238.639,38300.0
2022-07-26 11:45:00,255.55,255.81,255.38,255.69,18126.0,238.583,238.8257,238.4243,238.7137,18126.0
2022-07-26 11:50:00,255.68,255.81,255.37,255.48,25023.0,238.7044,238.8257,238.4149,238.5176,25023.0
2022-07-26 11:55:00,255.44,255.9,255.43,255.84,19417.0,238.4803,238.9098,238.471,238.8537,19417.0
2022-07-26 12:00:00,255.84,256.13,255.81,256.11,50832.0,238.8537,239.1245,238.8257,239.1058,50832.0
2022-07-26 12:05:00,256.15,256.74,256.14,256.46,31150.0,239.1432,239.694,239.1338,239.4326,31150.0
2022-07-26 12:10:00,256.5,256.9,256.37,256.9,25924.0,239.4699,239.8434,239.3485,239.8434,25924.0
2022-07-26 12:15:00,256.91,257.07,256.74,256.95,28237.0,239.8527,240.0021,239.694,239.89,28237.0
2022-07-26 12:20:00,256.96,257.02,256.6,257.0,29642.0,239.8994,239.9554,239.5633,239.9367,29642.0
2022-07-26 12:25:00,257.0,257.31,256.97,257.23,22018.0,239.9367,240.2261,239.9087,240.1514,22018.0
2022-07-26 12:30:00,257.2,257.79,257.12,257.7,32163.0,240.1234,240.6743,240.0488,240.5902,32163.0
2022-07-26 12:35:00,257.71,257.88,257.59,257.67,23293.0,240.5996,240.7583,240.4875,240.5622,23293.0
2022-07-26 12:40:00,257.71,258.05,257.45,258.05,40691.0,240.5996,240.917,240.3568,240.917,40691.0
2022-07-26 12:45:00,258.05,258.07,257.68,257.93,23803.0,240.917,240.9357,240.5716,240.805,23803.0
2022-07-26 12:50:00,257.98,258.43,257.94,258.43,27031.0,240.8517,241.2718,240.8143,241.2718,27031.0
2022-07-26 12:55:00,258.41,258.88,258.27,258.57,36204.0,241.2531,241.6919,241.1224,241.4025,36204.0
2022-07-26 13:00:00,258.58,258.92,258.56,258.91,22751.0,241.4118,241.7292,241.3931,241.7199,22751.0
2022-07-26 13:05:00,258.85,258.88,258.54,258.86,25416.0,241.6639,241.6919,241.3745,241.6732,25416.0
2022-07-26 13:10:00,258.87,258.96,258.74,258.91,16184.0,241.6826,241.7666,241.5612,241.7199,16184.0
2022-07-26 13:15:00,258.95,259.0,258.68,258.73,39125.0,241.7573,241.8039,241.5052,241.5519,39125.0
2022-07-26 13:20:00,258.76,258.77,258.38,258.65,55357.0,241.5799,241.5892,241.2251,241.4772,55357.0
2022-07-26 13:25:00,258.67,259.22,258.67,259.22,21082.0,241.4958,242.0093,241.4958,242.0093,21082.0
2022-07-26 13:30:00,259.19,259.19,258.57,258.83,32113.0,241.9813,241.9813,241.4025,241.6452,32113.0
2022-07-26 13:35:00,258.81,258.95,258.59,258.8,20930.0,241.6265,241.7573,241.4212,241.6172,20930.0
2022-07-26 13:40:00,258.8,258.83,257.91,258.0,47713.0,241.6172,241.6452,240.7863,240.8703,47713.0
2022-07-26 13:45:00,258.0,258.63,257.84,258.61,28092.0,240.8703,241.4585,240.7209,241.4398,28092.0
2022-07-26 13:50:00,258.57,258.59,258.29,258.59,27283.0,241.4025,241.4212,241.1411,241.4212,27283.0
2022-07-26 13:55:00,258.58,258.7,258.29,258.31,30749.0,241.4118,241.5238,241.1411,241.1597,30749.0
2022-07-26 14:00:00,258.33,258.42,258.08,258.13,46129.0,241.1784,241.2624,240.945,240.9917,46129.0
2022-07-26 14:05:00,258.14,258.26,257.91,257.93,22577.0,241.001,241.1131,240.7863,240.805,22577.0
2022-07-26 14:10:00,257.97,258.16,257.64,258.15,26353.0,240.8423,241.0197,240.5342,241.0104,26353.0
2022-07-26 14:15:00,258.06,258.12,257.77,257.95,23203.0,240.9263,240.9824,240.6556,240.8236,23203.0
2022-07-26 14:20:00,257.99,258.01,257.63,257.76,16924.0,240.861,240.8797,240.5249,240.6463,16924.0
2022-07-26 14:25:00,257.76,257.78,257.49,257.54,15695.0,240.6463,240.6649,240.3942,240.4409,15695.0
2022-07-26 14:30:00,257.54,257.55,257.38,257.4,11800.0,240.4409,240.4502,240.2915,240.3102,11800.0
2022-07-26 14:35:00,257.38,257.39,257.22,257.31,18399.0,240.2915,240.3008,240.1421,240.2261,18399.0
2022-07-26 14:40:00,257.34,257.75,257.33,257.62,12157.0,240.2541,240.6369,240.2448,240.5156,12157.0
2022-07-26 14:45:00,257.57,257.96,257.57,257.82,18281.0,240.4689,240.833,240.4689,240.7023,18281.0
2022-07-26 14:50:00,257.83,257.92,257.73,257.88,15957.0,240.7116,240.7956,240.6183,240.7583,15957.0
2022-07-26 14:55:00,257.86,257.92,257.52,257.56,29825.0,240.7396,240.7956,240.4222,240.4595,29825.0
2022-07-26 15:00:00,257.55,257.55,257.27,257.32,11838.0,240.4502,240.4502,240.1888,240.2355,11838.0
2022-07-26 15:05:00,257.38,257.4,256.86,256.88,25567.0,240.2915,240.3102,239.806,239.8247,25567.0
2022-07-26 15:10:00,256.8,257.13,256.65,256.66,17999.0,239.75,240.0581,239.61,239.6193,17999.0
2022-07-26 15:15:00,256.65,256.83,256.57,256.73,40459.0,239.61,239.778,239.5353,239.6846,40459.0
2022-07-26 15:20:00,256.79,256.84,256.41,256.58,34145.0,239.7407,239.7873,239.3859,239.5446,34145.0
2022-07-26 15:25:00,256.64,256.84,256.48,256.76,42655.0,239.6006,239.7873,239.4512,239.7127,42655.0
2022-07-26 15:30:00,256.75,257.1,256.66,257.1,31892.0,239.7033,240.0301,239.6193,240.0301,31892.0
2022-07-26 15:35:00,257.07,257.08,256.7,256.76,56238.0,240.0021,240.0114,239.6566,239.7127,56238.0
2022-07-26 15:40:00,256.76,256.82,256.39,256.69,40004.0,239.7127,239.7687,239.3672,239.6473,40004.0
2022-07-26 15:45:00,256.68,256.71,256.42,256.68,50414.0,239.638,239.666,239.3952,239.638,50414.0
2022-07-26 15:50:00,256.69,257.4,256.64,257.34,84477.0,239.6473,240.3102,239.6006,240.2541,84477.0
2022-07-26 15:55:00,257.37,257.6,256.93,256.95,207576.0,240.2822,240.4969,239.8714,239.89,207576.0
2022-07-27 09:30:00,255.8,257.75,255.6,257.59,103451.0,238.8164,240.6369,238.6297,240.4875,103451.0
2022-07-27 09:35:00,257.46,257.53,256.0,256.2,24208.0,240.3662,240.4315,239.0031,239.1898,24208.0
2022-07-27 09:40:00,256.33,256.4,255.21,255.21,15118.0,239.3112,239.3766,238.2656,238.2656,15118.0
2022-07-27 09:45:00,255.21,255.91,254.69,255.76,26475.0,238.2656,238.9191,237.7801,238.779,26475.0
2022-07-27 09:50:00,255.75,255.86,255.23,255.55,20957.0,238.7697,238.8724,238.2842,238.583,20957.0
2022-07-27 09:55:00,255.59,256.0,255.48,255.6,15691.0,238.6203,239.0031,238.5176,238.6297,15691.0
2022-07-27 10:00:00,255.62,255.63,255.04,255.54,19115.0,238.6483,238.6577,238.1069,238.5737,19115.0
2022-07-27 10:05:00,255.49,255.59,255.19,255.41,12979.0,238.527,238.6203,238.2469,238.4523,12979.0
2022-07-27 10:10:00,255.48,255.71,255.3,255.49,14571.0,238.5176,238.7324,238.3496,238.527,14571.0
2022-07-27 10:15:00,255.37,255.98,255.23,255.92,19647.0,238.4149,238.9844,238.2842,238.9284,19647.0
2022-07-27 10:20:00,255.9,256.33,255.75,255.9,13935.0,238.9098,239.3112,238.7697,238.9098,13935.0
2022-07-27 10:25:00,255.87,256.65,255.86,256.44,11663.0,238.8817,239.61,238.8724,239.4139,11663.0
2022-07-27 10:30:00,256.41,256.65,256.28,256.65,10409.0,239.3859,239.61,239.2645,239.61,10409.0
2022-07-27 10:35:00,256.65,256.68,256.09,256.32,13885.0,239.61,239.638,239.0871,239.3019,13885.0
2022-07-27 10:40:00,256.31,256.32,256.01,256.25,8664.0,239.2925,239.3019,239.0124,239.2365,8664.0
2022-07-27 10:45:00,256.27,256.74,256.24,256.45,23724.0,239.2552,239.694,239.2272,239.4232,23724.0
2022-07-27 10:50:00,256.49,256.93,256.36,256.93,12575.0,239.4606,239.8714,239.3392,239.8714,12575.0
2022-07-27 10:55:00,256.97,256.98,256.76,256.89,14447.0,239.9087,239.918,239.7127,239.834,14447.0
2022-07-27 11:00:00,256.96,257.15,256.78,256.98,11381.0,239.8994,240.0768,239.7313,239.918,11381.0
2022-07-27 11:05:00,256.96,257.04,256.79,256.92,8723.0,239.8994,239.9741,239.7407,239.862,8723.0
2022-07-27 11:10:00,256.92,256.97,256.7,256.94,12037.0,239.862,239.9087,239.6566,239.8807,12037.0
2022-07-27 11:15:00,256.86,256.95,256.48,256.48,7172.0,239.806,239.89,239.4512,239.4512,7172.0
2022-07-27 11:20:00,256.5,256.51,255.95,256.15,21965.0,239.4699,239.4793,238.9564,239.1432,21965.0
2022-07-27 11:25:00,256.15,256.53,256.06,256.45,20854.0,239.1432,239.4979,239.0591,239.4232,20854.0
2022-07-27 11:30:00,256.43,256.52,256.16,256.36,13181.0,239.4046,239.4886,239.1525,239.3392,13181.0
2022-07-27 11:35:00,256.36,257.04,256.36,256.88,12070.0,239.3392,239.9741,239.3392,239.8247,12070.0
2022-07-27 11:40:00,256.9,257.02,256.67,256.72,19824.0,239.8434,239.9554,239.6286,239.6753,19824.0
2022-07-27 11:45:00,256.75,256.8,256.6,256.77,6966.0,239.7033,239.75,239.5633,239.722,6966.0
2022-07-27 11:50:00,256.79,256.96,256.75,256.76,12328.0,239.7407,239.8994,239.7033,239.7127,12328.0
2022-07-27 11:55:00,256.8,256.84,256.41,256.52,9298.0,239.75,239.7873,239.3859,239.4886,9298.0
2022-07-27 12:00:00,256.52,256.6,256.33,256.47,13538.0,239.4886,239.5633,239.3112,239.4419,13538.0
2022-07-27 12:05:00,256.48,256.88,256.48,256.79,12391.0,239.4512,239.8247,239.4512,239.7407,12391.0
2022-07-27 12:10:00,256.77,257.0,256.74,256.8,13707.0,239.722,239.9367,239.694,239.75,13707.0
2022-07-27 12:15:00,256.8,256.94,256.75,256.9,16708.0,239.75,239.8807,239.7033,239.8434,16708.0
2022-07-27 12:20:00,256.89,256.93,256.82,256.87,12558.0,239.834,239.8714,239.7687,239.8154,12558.0
2022-07-27 12:25:00,256.9,256.93,256.53,256.55,9070.0,239.8434,239.8714,239.4979,239.5166,9070.0
2022-07-27 12:30:00,256.48,256.54,256.31,256.37,8070.0,239.4512,239.5073,239.2925,239.3485,8070.0
2022-07-27 12:35:00,256.44,256.51,256.37,256.42,12658.0,239.4139,239.4793,239.3485,239.3952,12658.0
2022-07-27 12:40:00,256.41,256.52,256.38,256.49,6874.0,239.3859,239.4886,239.3579,239.4606,6874.0
2022-07-27 12:45:00,256.48,256.51,256.35,256.47,9778.0,239.4512,239.4793,239.3299,239.4419,9778.0
2022-07-27 12:50:00,256.49,256.54,256.35,256.35,6704.0,239.4606,239.5073,239.3299,239.3299,6704.0
2022-07-27 12:55:00,256.33,256.37,256.24,256.32,10841.0,239.3112,239.3485,239.2272,239.3019,10841.0
2022-07-27 13:00:00,256.29,256.53,256.28,256.47,5074.0,239.2739,239.4979,239.2645,239.4419,5074.0
2022-07-27 13:05:00,256.48,256.73,256.39,256.73,9337.0,239.4512,239.6846,239.3672,239.6846,9337.0
2022-07-27 13:10:00,256.67,256.71,256.51,256.57,5078.0,239.6286,239.666,239.4793,239.5353,5078.0
2022-07-27 13:15:00,256.56,256.62,256.34,256.39,7523.0,239.5259,239.5819,239.3205,239.3672,7523.0
2022-07-27 13:20:00,256.41,256.53,256.38,256.52,9315.0,239.3859,239.4979,239.3579,239.4886,9315.0
2022-07-27 13:25:00,256.54,256.63,256.45,256.54,9132.0,239.5073,239.5913,239.4232,239.5073,9132.0
2022-07-27 13:30:00,256.56,256.86,256.54,256.74,8854.0,239.5259,239.806,239.5073,239.694,8854.0
2022-07-27 13:35:00,256.71,256.8,256.61,256.61,8906.0,239.666,239.75,239.5726,239.5726,8906.0
2022-07-27 13:40:00,256.62,256.74,256.54,256.62,6087.0,239.5819,239.694,239.5073,239.5819,6087.0
2022-07-27 13:45:00,256.61,256.8,256.58,256.75,6804.0,239.5726,239.75,239.5446,239.7033,6804.0
2022-07-27 13:50:00,256.75,256.94,256.67,256.93,8724.0,239.7033,239.8807,239.6286,239.8714,8724.0
2022-07-27 13:55:00,256.91,257.06,256.66,256.86,12136.0,239.8527,239.9927,239.6193,239.806,12136.0
2022-07-27 14:00:00,256.76,257.2,256.67,256.96,11149.0,239.7127,240.1234,239.6286,239.8994,11149.0
2022-07-27 14:05:00,256.92,256.92,256.54,256.55,13316.0,239.862,239.862,239.5073,239.5166,13316.0
2022-07-27 14:10:00,256.62,256.94,256.62,256.84,10802.0,239.5819,239.8807,239.5819,239.7873,10802.0
2022-07-27 14:15:00,256.83,256.96,256.79,256.93,9035.0,239.778,239.8994,239.7407,239.8714,9035.0
2022-07-27 14:20:00,256.91,257.03,256.78,256.84,12746.0,239.8527,239.9647,239.7313,239.7873,12746.0
2022-07-27 14:25:00,256.87,257.13,256.87,257.02,9116.0,239.8154,240.0581,239.8154,239.9554,9116.0
2022-07-27 14:30:00,257.02,257.18,256.72,256.8,9392.0,239.9554,240.1048,239.6753,239.75,9392.0
2022-07-27 14:35:00,256.85,257.86,256.85,257.81,24725.0,239.7967,240.7396,239.7967,240.6929,24725.0
2022-07-27 14:40:00,257.9,258.63,257.9,258.4,23629.0,240.777,241.4585,240.777,241.2438,23629.0
2022-07-27 14:45:00,258.44,258.63,258.13,258.22,17431.0,241.2811,241.4585,240.9917,241.0757,17431.0
2022-07-27 14:50:00,258.26,258.89,258.14,258.77,22589.0,241.1131,241.7012,241.001,241.5892,22589.0
2022-07-27 14:55:00,258.76,258.89,258.13,258.25,27119.0,241.5799,241.7012,240.9917,241.1037,27119.0
2022-07-27 15:00:00,258.3,259.05,258.22,259.05,20308.0,241.1504,241.8506,241.0757,241.8506,20308.0
2022-07-27 15:05:00,259.01,259.22,258.91,259.21,18334.0,241.8133,242.0093,241.7199,242.0,18334.0
2022-07-27 15:10:00,259.2,259.39,259.06,259.2,19422.0,241.9907,242.168,241.8599,241.9907,19422.0
2022-07-27 15:15:00,259.2,259.49,259.16,259.25,24071.0,241.9907,242.2614,241.9533,242.0373,24071.0
2022-07-27 15:20:00,259.31,259.41,259.1,259.41,16707.0,242.0933,242.1867,241.8973,242.1867,16707.0
2022-07-27 15:25:00,259.35,259.6,259.35,259.6,18356.0,242.1307,242.3641,242.1307,242.3641,18356.0
2022-07-27 15:30:00,259.62,259.74,259.44,259.73,24064.0,242.3828,242.4948,242.2147,242.4855,24064.0
2022-07-27 15:35:00,259.72,259.74,259.32,259.5,26142.0,242.4761,242.4948,242.1027,242.2707,26142.0
2022-07-27 15:40:00,259.5,259.84,259.42,259.66,22785.0,242.2707,242.5882,242.196,242.4201,22785.0
2022-07-27 15:45:00,259.67,259.91,259.64,259.75,42874.0,242.4294,242.6535,242.4014,242.5041,42874.0
2022-07-27 15:50:00,259.7,259.78,259.18,259.38,88523.0,242.4575,242.5321,241.972,242.1587,88523.0
2022-07-27 15:55:00,259.39,259.44,258.84,258.95,116078.0,242.168,242.2147,241.6546,241.7573,116078.0
2022-07-28 09:30:00,258.8,259.1,258.15,258.38,44644.0,241.6172,241.8973,241.0104,241.2251,44644.0
2022-07-28 09:35:00,258.51,258.93,257.73,257.73,17792.0,241.3465,241.7386,240.6183,240.6183,17792.0
2022-07-28 09:40:00,257.93,258.45,257.73,258.34,17708.0,240.805,241.2904,240.6183,241.1878,17708.0
2022-07-28 09:45:00,258.25,258.82,258.25,258.56,11034.0,241.1037,241.6359,241.1037,241.3931,11034.0
2022-07-28 09:50:00,258.51,258.6,257.86,258.1,10030.0,241.3465,241.4305,240.7396,240.9637,10030.0
2022-07-28 09:55:00,258.15,258.34,257.56,258.23,16032.0,241.0104,241.1878,240.4595,241.0851,16032.0
2022-07-28 10:00:00,258.16,258.56,258.03,258.47,17695.0,241.0197,241.3931,240.8983,241.3091,17695.0
2022-07-28 10:05:00,258.54,258.7,258.14,258.42,12598.0,241.3745,241.5238,241.001,241.2624,12598.0
2022-07-28 10:10:00,258.58,258.78,258.4,258.78,12698.0,241.4118,241.5985,241.2438,241.5985,12698.0
2022-07-28 10:15:00,258.78,259.15,258.6,258.6,12163.0,241.5985,241.944,241.4305,241.4305,12163.0
2022-07-28 10:20:00,258.58,258.96,258.39,258.87,10962.0,241.4118,241.7666,241.2344,241.6826,10962.0
2022-07-28 10:25:00,258.88,259.14,258.71,259.02,10460.0,241.6919,241.9346,241.5332,241.8226,10460.0
2022-07-28 10:30:00,259.08,259.6,259.07,259.54,30047.0,241.8786,242.3641,241.8693,242.3081,30047.0
2022-07-28 10:35:00,259.6,259.83,259.57,259.68,18823.0,242.3641,242.5788,242.3361,242.4388,18823.0
2022-07-28 10:40:00,259.63,259.74,259.45,259.7,10582.0,242.3921,242.4948,242.2241,242.4575,10582.0
2022-07-28 10:45:00,259.71,260.34,259.71,260.24,66623.0,242.4668,243.055,242.4668,242.9616,66623.0
2022-07-28 10:50:00,260.21,260.22,259.99,260.07,12634.0,242.9336,242.9429,242.7282,242.8029,12634.0
2022-07-28 10:55:00,260.0,260.35,260.0,260.18,7615.0,242.7375,243.0643,242.7375,242.9056,7615.0
2022-07-28 11:00:00,260.2,260.62,260.07,260.51,10953.0,242.9243,243.3164,242.8029,243.2137,10953.0
2022-07-28 11:05:00,260.45,260.45,260.01,260.09,8289.0,243.1577,243.1577,242.7469,242.8216,8289.0
2022-07-28 11:10:00,260.0,260.14,259.95,260.13,9665.0,242.7375,242.8682,242.6909,242.8589,9665.0
2022-07-28 11:15:00,260.17,260.53,260.14,260.5,12009.0,242.8963,243.2323,242.8682,243.2043,12009.0
2022-07-28 11:20:00,260.5,260.96,260.42,260.9,11521.0,243.2043,243.6338,243.1297,243.5778,11521.0
2022-07-28 11:25:00,260.93,261.37,260.91,261.36,15449.0,243.6058,244.0166,243.5871,244.0072,15449.0
2022-07-28 11:30:00,261.34,261.34,261.05,261.11,8434.0,243.9886,243.9886,243.7178,243.7738,8434.0
2022-07-28 11:35:00,261.12,261.2,260.91,260.94,9542.0,243.7832,243.8579,243.5871,243.6151,9542.0
2022-07-28 11:40:00,261.01,261.45,260.98,261.42,10404.0,243.6805,244.0913,243.6525,244.0633,10404.0
2022-07-28 11:45:00,261.47,261.77,261.31,261.74,19788.0,244.1099,244.39,243.9606,244.362,19788.0
2022-07-28 11:50:00,261.71,262.1,261.64,262.01,37746.0,244.334,244.6981,244.2687,244.6141,37746.0
2022-07-28 11:55:00,262.04,262.1,261.49,261.83,25083.0,244.6421,244.6981,244.1286,244.446,25083.0
2022-07-28 12:00:00,261.86,261.92,261.58,261.78,12576.0,244.474,244.5301,244.2126,244.3994,12576.0
2022-07-28 12:05:00,261.82,261.9,261.69,261.89,12927.0,244.4367,244.5114,244.3153,244.5021,12927.0
2022-07-28 12:10:00,261.88,262.23,261.85,262.21,8359.0,244.4927,244.8195,244.4647,244.8008,8359.0
2022-07-28 12:15:00,262.17,262.29,262.01,262.09,11103.0,244.7635,244.8755,244.6141,244.6888,11103.0
2022-07-28 12:20:00,262.08,262.34,262.05,262.31,13330.0,244.6794,244.9222,244.6514,244.8942,13330.0
2022-07-28 12:25:00,262.35,262.43,262.2,262.25,15430.0,244.9315,245.0062,244.7915,244.8382,15430.0
2022-07-28 12:30:00,262.26,262.27,262.07,262.26,20999.0,244.8475,244.8568,244.6701,244.8475,20999.0
2022-07-28 12:35:00,262.25,262.3,261.9,262.04,12534.0,244.8382,244.8848,244.5114,244.6421,12534.0
2022-07-28 12:40:00,262.04,262.15,261.85,262.07,13301.0,244.6421,244.7448,244.4647,244.6701,13301.0
2022-07-28 12:45:00,262.05,262.2,261.96,262.19,9124.0,244.6514,244.7915,244.5674,244.7821,9124.0
2022-07-28 12:50:00,262.17,262.17,261.91,262.02,37078.0,244.7635,244.7635,244.5207,244.6234,37078.0
2022-07-28 12:55:00,262.04,262.22,262.03,262.19,8111.0,244.6421,244.8101,244.6328,244.7821,8111.0
2022-07-28 13:00:00,262.19,262.28,262.14,262.18,12372.0,244.7821,244.8662,244.7355,244.7728,12372.0
2022-07-28 13:05:00,262.24,262.31,262.18,262.19,19478.0,244.8288,244.8942,244.7728,244.7821,19478.0
2022-07-28 13:10:00,262.21,262.37,262.1,262.27,23783.0,244.8008,244.9502,244.6981,244.8568,23783.0
2022-07-28 13:15:00,262.26,262.38,262.21,262.37,18072.0,244.8475,244.9595,244.8008,244.9502,18072.0
2022-07-28 13:20:00,262.35,262.43,262.06,262.06,19655.0,244.9315,245.0062,244.6608,244.6608,19655.0
2022-07-28 13:25:00,262.06,262.3,261.92,261.99,47360.0,244.6608,244.8848,244.5301,244.5954,47360.0
2022-07-28 13:30:00,261.96,262.07,261.2,261.35,76857.0,244.5674,244.6701,243.8579,243.9979,76857.0
2022-07-28 13:35:00,261.28,262.13,261.28,261.99,38341.0,243.9326,244.7261,243.9326,244.5954,38341.0
2022-07-28 13:40:00,262.01,262.16,261.78,262.07,14535.0,244.6141,244.7541,244.3994,244.6701,14535.0
2022-07-28 13:45:00,262.09,262.14,261.98,262.06,13815.0,244.6888,244.7355,244.5861,244.6608,13815.0
2022-07-28 13:50:00,262.08,262.33,261.95,262.33,12967.0,244.6794,244.9128,244.5581,244.9128,12967.0
2022-07-28 13:55:00,262.34,262.5,262.34,262.4,12241.0,244.9222,245.0716,244.9222,244.9782,12241.0
2022-07-28 14:00:00,262.38,262.46,262.08,262.23,7145.0,244.9595,245.0342,244.6794,244.8195,7145.0
2022-07-28 14:05:00,262.19,262.24,262.06,262.09,6885.0,244.7821,244.8288,244.6608,244.6888,6885.0
2022-07-28 14:10:00,262.07,262.38,262.03,262.36,9883.0,244.6701,244.9595,244.6328,244.9408,9883.0
2022-07-28 14:15:00,262.38,262.48,262.35,262.39,4098.0,244.9595,245.0529,244.9315,244.9689,4098.0
2022-07-28 14:20:00,262.38,262.41,262.26,262.33,6675.0,244.9595,244.9875,244.8475,244.9128,6675.0
2022-07-28 14:25:00,262.28,262.55,262.25,262.49,10363.0,244.8662,245.1182,244.8382,245.0622,10363.0
2022-07-28 14:30:00,262.55,262.65,262.42,262.45,23814.0,245.1182,245.2116,244.9969,245.0249,23814.0
2022-07-28 14:35:00,262.49,262.62,262.45,262.61,5469.0,245.0622,245.1836,245.0249,245.1742,5469.0
2022-07-28 14:40:00,262.61,262.78,262.44,262.45,27541.0,245.1742,245.333,245.0155,245.0249,27541.0
2022-07-28 14:45:00,262.47,262.6,262.12,262.6,12044.0,245.0435,245.1649,244.7168,245.1649,12044.0
2022-07-28 14:50:00,262.56,262.81,262.49,262.79,8480.0,245.1276,245.361,245.0622,245.3423,8480.0
2022-07-28 14:55:00,262.77,262.81,262.56,262.7,7447.0,245.3236,245.361,245.1276,245.2583,7447.0
2022-07-28 15:00:00,262.69,262.95,262.65,262.95,16595.0,245.2489,245.4917,245.2116,245.4917,16595.0
2022-07-28 15:05:00,262.95,263.22,262.93,263.09,26628.0,245.4917,245.7437,245.473,245.6224,26628.0
2022-07-28 15:10:00,263.11,263.13,262.78,262.99,17815.0,245.6411,245.6597,245.333,245.529,17815.0
2022-07-28 15:15:00,263.0,263.23,262.88,263.19,20561.0,245.5384,245.7531,245.4263,245.7157,20561.0
2022-07-28 15:20:00,263.19,263.4,263.19,263.4,17188.0,245.7157,245.9118,245.7157,245.9118,17188.0
2022-07-28 15:25:00,263.39,263.56,263.34,263.54,38258.0,245.9025,246.0612,245.8558,246.0425,38258.0
2022-07-28 15:30:00,263.54,263.68,263.48,263.61,35373.0,246.0425,246.1732,245.9865,246.1079,35373.0
2022-07-28 15:35:00,263.61,263.63,263.08,263.35,33206.0,246.1079,246.1265,245.613,245.8651,33206.0
2022-07-28 15:40:00,263.31,263.43,263.15,263.43,24932.0,245.8278,245.9398,245.6784,245.9398,24932.0
2022-07-28 15:45:00,263.42,263.91,263.3,263.9,67760.0,245.9305,246.3879,245.8184,246.3786,67760.0
2022-07-28 15:50:00,263.87,264.0,263.56,263.62,70587.0,246.3506,246.472,246.0612,246.1172,70587.0
2022-07-28 15:55:00,263.62,263.62,263.21,263.36,140728.0,246.1172,246.1172,245.7344,245.8745,140728.0
2022-07-29 09:30:00,263.65,263.79,262.25,263.19,90976.0,246.1452,246.2759,244.8382,245.7157,90976.0
2022-07-29 09:35:00,263.15,263.39,262.61,263.04,33911.0,245.6784,245.9025,245.1742,245.5757,33911.0
2022-07-29 09:40:00,263.0,263.86,262.92,263.84,43684.0,245.5384,246.3413,245.4637,246.3226,43684.0
2022-07-29 09:45:00,263.66,263.97,262.85,262.85,12370.0,246.1545,246.444,245.3983,245.3983,12370.0
2022-07-29 09:50:00,262.85,263.56,262.54,263.44,15236.0,245.3983,246.0612,245.1089,245.9491,15236.0
2022-07-29 09:55:00,263.52,263.86,263.36,263.67,10062.0,246.0238,246.3413,245.8745,246.1639,10062.0
2022-07-29 10:00:00,263.68,264.25,263.37,264.02,18249.0,246.1732,246.7054,245.8838,246.4906,18249.0
2022-07-29 10:05:00,264.02,264.31,263.99,264.31,13774.0,246.4906,246.7614,246.4626,246.7614,13774.0
2022-07-29 10:10:00,264.22,264.26,263.77,263.79,17516.0,246.6774,246.7147,246.2572,246.2759,17516.0
2022-07-29 10:15:00,263.84,263.97,263.26,263.26,14554.0,246.3226,246.444,245.7811,245.7811,14554.0
2022-07-29 10:20:00,263.2,263.32,262.99,263.32,6870.0,245.7251,245.8371,245.529,245.8371,6870.0
2022-07-29 10:25:00,263.31,263.6,263.2,263.48,11512.0,245.8278,246.0985,245.7251,245.9865,11512.0
2022-07-29 10:30:00,263.39,263.61,263.21,263.44,5290.0,245.9025,246.1079,245.7344,245.9491,5290.0
2022-07-29 10:35:00,263.33,263.48,263.17,263.29,8457.0,245.8464,245.9865,245.6971,245.8091,8457.0
2022-07-29 10:40:00,263.3,263.4,263.05,263.31,12613.0,245.8184,245.9118,245.585,245.8278,12613.0
2022-07-29 10:45:00,263.31,263.31,262.82,262.89,8437.0,245.8278,245.8278,245.3703,245.4357,8437.0
2022-07-29 10:50:00,262.92,262.92,262.1,262.15,23926.0,245.4637,245.4637,244.6981,244.7448,23926.0
2022-07-29 10:55:00,262.17,262.67,262.09,262.64,20754.0,244.7635,245.2303,244.6888,245.2023,20754.0
2022-07-29 11:00:00,262.69,262.79,262.35,262.51,12193.0,245.2489,245.3423,244.9315,245.0809,12193.0
2022-07-29 11:05:00,262.53,262.66,262.39,262.54,8554.0,245.0996,245.2209,244.9689,245.1089,8554.0
2022-07-29 11:10:00,262.55,262.79,262.32,262.69,10486.0,245.1182,245.3423,244.9035,245.2489,10486.0
2022-07-29 11:15:00,262.67,262.78,262.59,262.77,11983.0,245.2303,245.333,245.1556,245.3236,11983.0
2022-07-29 11:20:00,262.74,262.96,262.65,262.73,8831.0,245.2956,245.501,245.2116,245.2863,8831.0
2022-07-29 11:25:00,262.75,262.77,262.48,262.62,11860.0,245.305,245.3236,245.0529,245.1836,11860.0
2022-07-29 11:30:00,262.75,262.97,262.72,262.94,5297.0,245.305,245.5103,245.2769,245.4823,5297.0
2022-07-29 11:35:00,262.98,263.07,262.92,262.97,7117.0,245.5197,245.6037,245.4637,245.5103,7117.0
2022-07-29 11:40:00,262.98,263.37,262.95,263.37,12526.0,245.5197,245.8838,245.4917,245.8838,12526.0
2022-07-29 11:45:00,263.35,263.5,263.32,263.38,9613.0,245.8651,246.0052,245.8371,245.8931,9613.0
2022-07-29 11:50:00,263.42,263.73,263.34,263.67,10755.0,245.9305,246.2199,245.8558,246.1639,10755.0
2022-07-29 11:55:00,263.65,263.68,263.47,263.59,6367.0,246.1452,246.1732,245.9771,246.0892,6367.0
2022-07-29 12:00:00,263.61,263.82,263.58,263.68,4966.0,246.1079,246.3039,246.0798,246.1732,4966.0
2022-07-29 12:05:00,263.66,263.85,263.58,263.67,7234.0,246.1545,246.3319,246.0798,246.1639,7234.0
2022-07-29 12:10:00,263.65,263.81,263.62,263.63,5061.0,246.1452,246.2946,246.1172,246.1265,5061.0
2022-07-29 12:15:00,263.64,263.93,263.47,263.93,27413.0,246.1359,246.4066,245.9771,246.4066,27413.0
2022-07-29 12:20:00,263.95,264.09,263.84,263.98,32939.0,246.4253,246.556,246.3226,246.4533,32939.0
2022-07-29 12:25:00,264.03,264.21,264.02,264.12,3417.0,246.5,246.668,246.4906,246.584,3417.0
2022-07-29 12:30:00,264.12,264.36,264.11,264.28,6883.0,246.584,246.8081,246.5747,246.7334,6883.0
2022-07-29 12:35:00,264.28,264.28,263.97,264.2,5581.0,246.7334,246.7334,246.444,246.6587,5581.0
2022-07-29 12:40:00,264.21,264.23,264.02,264.2,2997.0,246.668,246.6867,246.4906,246.6587,2997.0
2022-07-29 12:45:00,264.19,264.2,263.87,263.87,8766.0,246.6493,246.6587,246.3506,246.3506,8766.0
2022-07-29 12:50:00,263.86,263.98,263.85,263.98,10138.0,246.3413,246.4533,246.3319,246.4533,10138.0
2022-07-29 12:55:00,263.96,264.31,263.96,264.29,4575.0,246.4346,246.7614,246.4346,246.7427,4575.0
2022-07-29 13:00:00,264.22,264.22,263.99,263.99,3040.0,246.6774,246.6774,246.4626,246.4626,3040.0
2022-07-29 13:05:00,264.01,264.1,264.0,264.06,5669.0,246.4813,246.5653,246.472,246.528,5669.0
2022-07-29 13:10:00,264.03,264.2,264.02,264.14,8476.0,246.5,246.6587,246.4906,246.6027,8476.0
2022-07-29 13:15:00,264.14,264.16,263.77,263.79,3063.0,246.6027,246.6213,246.2572,246.2759,3063.0
2022-07-29 13:20:00,263.78,263.78,263.57,263.57,7390.0,246.2666,246.2666,246.0705,246.0705,7390.0
2022-07-29 13:25:00,263.58,263.68,263.42,263.42,7647.0,246.0798,246.1732,245.9305,245.9305,7647.0
2022-07-29 13:30:00,263.38,263.52,263.18,263.19,7979.0,245.8931,246.0238,245.7064,245.7157,7979.0
2022-07-29 13:35:00,263.2,263.68,263.2,263.62,9989.0,245.7251,246.1732,245.7251,246.1172,9989.0
2022-07-29 13:40:00,263.69,263.69,263.47,263.52,3537.0,246.1825,246.1825,245.9771,246.0238,3537.0
2022-07-29 13:45:00,263.48,263.95,263.48,263.89,11892.0,245.9865,246.4253,245.9865,246.3693,11892.0
2022-07-29 13:50:00,263.87,264.22,263.87,264.2,8560.0,246.3506,246.6774,246.3506,246.6587,8560.0
2022-07-29 13:55:00,264.2,264.23,263.66,263.85,15662.0,246.6587,246.6867,246.1545,246.3319,15662.0
2022-07-29 14:00:00,263.89,263.9,263.59,263.64,5599.0,246.3693,246.3786,246.0892,246.1359,5599.0
2022-07-29 14:05:00,263.62,263.84,263.58,263.81,4436.0,246.1172,246.3226,246.0798,246.2946,4436.0
2022-07-29 14:10:00,263.8,263.93,263.77,263.9,6206.0,246.2852,246.4066,246.2572,246.3786,6206.0
2022-07-29 14:15:00,263.86,263.89,263.63,263.7,6820.0,246.3413,246.3693,246.1265,246.1919,6820.0
2022-07-29 14:20:00,263.65,263.66,263.35,263.41,8788.0,246.1452,246.1545,245.8651,245.9211,8788.0
2022-07-29 14:25:00,263.36,263.45,263.23,263.45,5361.0,245.8745,245.9585,245.7531,245.9585,5361.0
2022-07-29 14:30:00,263.47,263.5,263.36,263.46,5268.0,245.9771,246.0052,245.8745,245.9678,5268.0
2022-07-29 14:35:00,263.49,263.61,263.44,263.44,7130.0,245.9958,246.1079,245.9491,245.9491,7130.0
2022-07-29 14:40:00,263.44,263.48,263.02,263.12,7900.0,245.9491,245.9865,245.557,245.6504,7900.0
2022-07-29 14:45:00,263.15,263.17,262.9,263.11,7929.0,245.6784,245.6971,245.445,245.6411,7929.0
2022-07-29 14:50:00,263.07,263.27,263.03,263.2,6684.0,245.6037,245.7904,245.5664,245.7251,6684.0
2022-07-29 14:55:00,263.22,263.22,263.11,263.18,5448.0,245.7437,245.7437,245.6411,245.7064,5448.0
2022-07-29 15:00:00,263.19,263.59,263.14,263.58,6701.0,245.7157,246.0892,245.6691,246.0798,6701.0
2022-07-29 15:05:00,263.62,263.63,263.46,263.46,6284.0,246.1172,246.1265,245.9678,245.9678,6284.0
2022-07-29 15:10:00,263.43,263.47,263.26,263.42,7555.0,245.9398,245.9771,245.7811,245.9305,7555.0
2022-07-29 15:15:00,263.43,263.43,263.23,263.4,11294.0,245.9398,245.9398,245.7531,245.9118,11294.0
2022-07-29 15:20:00,263.37,263.68,263.33,263.61,12183.0,245.8838,246.1732,245.8464,246.1079,12183.0
2022-07-29 15:25:00,263.61,263.74,263.61,263.71,7770.0,246.1079,246.2292,246.1079,246.2012,7770.0
2022-07-29 15:30:00,263.71,263.9,263.53,263.89,13974.0,246.2012,246.3786,246.0332,246.3693,13974.0
2022-07-29 15:35:00,263.9,264.05,263.82,263.95,22535.0,246.3786,246.5186,246.3039,246.4253,22535.0
2022-07-29 15:40:00,263.92,264.23,263.92,264.17,17472.0,246.3973,246.6867,246.3973,246.6307,17472.0
2022-07-29 15:45:00,264.15,264.21,263.97,264.17,20308.0,246.612,246.668,246.444,246.6307,20308.0
2022-07-29 15:50:00,264.2,264.22,263.73,263.78,37609.0,246.6587,246.6774,246.2199,246.2666,37609.0
2022-07-29 15:55:00,263.79,263.83,263.11,263.59,165811.0,246.2759,246.3132,245.6411,246.0892,165811.0
2022-08-01 09:30:00,262.54,264.04,262.41,263.32,61006.0,245.1089,246.5093,244.9875,245.8371,61006.0
2022-08-01 09:35:00,263.31,263.47,262.69,263.12,17984.0,245.8278,245.9771,245.2489,245.6504,17984.0
2022-08-01 09:40:00,263.12,263.73,263.01,263.34,11591.0,245.6504,246.2199,245.5477,245.8558,11591.0
2022-08-01 09:45:00,263.29,264.0,263.28,263.68,10317.0,245.8091,246.472,245.7998,246.1732,10317.0
2022-08-01 09:50:00,263.88,264.21,263.71,264.15,22268.0,246.3599,246.668,246.2012,246.612,22268.0
2022-08-01 09:55:00,264.07,264.22,263.85,264.22,10942.0,246.5373,246.6774,246.3319,246.6774,10942.0
2022-08-01 10:00:00,264.09,264.11,263.69,263.85,15760.0,246.556,246.5747,246.1825,246.3319,15760.0
2022-08-01 10:05:00,263.67,264.35,263.67,264.29,11830.0,246.1639,246.7987,246.1639,246.7427,11830.0
2022-08-01 10:10:00,264.15,264.37,264.09,264.1,8736.0,246.612,246.8174,246.556,246.5653,8736.0
2022-08-01 10:15:00,264.08,264.15,263.7,263.78,12431.0,246.5466,246.612,246.1919,246.2666,12431.0
2022-08-01 10:20:00,263.7,263.72,263.41,263.63,7879.0,246.1919,246.2106,245.9211,246.1265,7879.0
2022-08-01 10:25:00,263.61,263.71,263.39,263.63,7029.0,246.1079,246.2012,245.9025,246.1265,7029.0
2022-08-01 10:30:00,263.58,263.89,263.53,263.63,14523.0,246.0798,246.3693,246.0332,246.1265,14523.0
2022-08-01 10:35:00,263.61,263.97,263.44,263.94,18843.0,246.1079,246.444,245.9491,246.4159,18843.0
2022-08-01 10:40:00,263.93,264.4,263.89,264.3,17148.0,246.4066,246.8454,246.3693,246.752,17148.0
2022-08-01 10:45:00,264.32,264.47,264.21,264.43,7701.0,246.7707,246.9108,246.668,246.8734,7701.0
2022-08-01 10:50:00,264.44,264.57,264.27,264.41,9846.0,246.8827,247.0041,246.724,246.8547,9846.0
2022-08-01 10:55:00,264.39,264.64,264.3,264.6,7337.0,246.8361,247.0695,246.752,247.0321,7337.0
2022-08-01 11:00:00,264.6,264.78,264.2,264.31,14882.0,247.0321,247.2002,246.6587,246.7614,14882.0
2022-08-01 11:05:00,264.37,264.5,264.24,264.32,8670.0,246.8174,246.9388,246.696,246.7707,8670.0
2022-08-01 11:10:00,264.28,264.52,264.2,264.51,7657.0,246.7334,246.9574,246.6587,246.9481,7657.0
2022-08-01 11:15:00,264.52,264.65,264.27,264.27,11587.0,246.9574,247.0788,246.724,246.724,11587.0
2022-08-01 11:20:00,264.26,264.67,264.14,264.66,7310.0,246.7147,247.0975,246.6027,247.0881,7310.0
2022-08-01 11:25:00,264.67,264.99,264.64,264.94,13931.0,247.0975,247.3962,247.0695,247.3496,13931.0
2022-08-01 11:30:00,264.92,264.95,264.78,264.9,10089.0,247.3309,247.3589,247.2002,247.3122,10089.0
2022-08-01 11:35:00,264.95,265.1,264.85,264.87,25542.0,247.3589,247.4989,247.2655,247.2842,25542.0
2022-08-01 11:40:00,264.86,265.18,264.8,265.11,21157.0,247.2749,247.5736,247.2188,247.5083,21157.0
2022-08-01 11:45:00,265.15,265.2,265.02,265.1,4776.0,247.5456,247.5923,247.4242,247.4989,4776.0
2022-08-01 11:50:00,265.08,265.25,265.05,265.21,8276.0,247.4803,247.639,247.4522,247.6016,8276.0
2022-08-01 11:55:00,265.2,265.21,264.94,264.98,5202.0,247.5923,247.6016,247.3496,247.3869,5202.0
2022-08-01 12:00:00,264.97,265.06,264.9,264.92,4882.0,247.3776,247.4616,247.3122,247.3309,4882.0
2022-08-01 12:05:00,264.89,264.91,264.71,264.74,5183.0,247.3029,247.3215,247.1348,247.1628,5183.0
2022-08-01 12:10:00,264.75,264.84,264.38,264.43,12226.0,247.1722,247.2562,246.8267,246.8734,12226.0
2022-08-01 12:15:00,264.48,264.56,264.16,264.56,9619.0,246.9201,246.9948,246.6213,246.9948,9619.0
2022-08-01 12:20:00,264.56,264.77,264.49,264.75,7807.0,246.9948,247.1908,246.9294,247.1722,7807.0
2022-08-01 12:25:00,264.73,264.9,264.69,264.78,7228.0,247.1535,247.3122,247.1161,247.2002,7228.0
2022-08-01 12:30:00,264.78,264.94,264.74,264.94,5002.0,247.2002,247.3496,247.1628,247.3496,5002.0
2022-08-01 12:35:00,264.91,264.95,264.74,264.84,7332.0,247.3215,247.3589,247.1628,247.2562,7332.0
2022-08-01 12:40:00,264.84,264.86,264.57,264.79,7365.0,247.2562,247.2749,247.0041,247.2095,7365.0
2022-08-01 12:45:00,264.85,265.03,264.85,265.03,5327.0,247.2655,247.4336,247.2655,247.4336,5327.0
2022-08-01 12:50:00,265.05,265.05,264.79,264.8,11553.0,247.4522,247.4522,247.2095,247.2188,11553.0
2022-08-01 12:55:00,264.8,264.94,264.7,264.83,10789.0,247.2188,247.3496,247.1255,247.2469,10789.0
2022-08-01 13:00:00,264.85,264.92,264.58,264.68,8270.0,247.2655,247.3309,247.0135,247.1068,8270.0
2022-08-01 13:05:00,264.63,264.98,264.6,264.92,7623.0,247.0601,247.3869,247.0321,247.3309,7623.0
2022-08-01 13:10:00,264.97,265.17,264.79,265.17,9351.0,247.3776,247.5643,247.2095,247.5643,9351.0
2022-08-01 13:15:00,265.12,265.37,264.99,265.05,10658.0,247.5176,247.751,247.3962,247.4522,10658.0
2022-08-01 13:20:00,265.07,265.22,265.0,265.06,11989.0,247.4709,247.611,247.4056,247.4616,11989.0
2022-08-01 13:25:00,265.08,265.2,264.92,264.92,21943.0,247.4803,247.5923,247.3309,247.3309,21943.0
2022-08-01 13:30:00,264.95,265.01,264.83,265.01,10688.0,247.3589,247.4149,247.2469,247.4149,10688.0
2022-08-01 13:35:00,265.04,265.4,265.03,265.38,20764.0,247.4429,247.779,247.4336,247.7603,20764.0
2022-08-01 13:40:00,265.4,265.46,265.17,265.24,17150.0,247.779,247.835,247.5643,247.6296,17150.0
2022-08-01 13:45:00,265.22,265.22,264.73,264.99,9535.0,247.611,247.611,247.1535,247.3962,9535.0
2022-08-01 13:50:00,264.98,264.99,264.78,264.98,9296.0,247.3869,247.3962,247.2002,247.3869,9296.0
2022-08-01 13:55:00,264.96,265.01,264.87,264.99,8361.0,247.3682,247.4149,247.2842,247.3962,8361.0
2022-08-01 14:00:00,265.03,265.03,264.61,264.61,7110.0,247.4336,247.4336,247.0415,247.0415,7110.0
2022-08-01 14:05:00,264.63,264.73,264.47,264.59,9039.0,247.0601,247.1535,246.9108,247.0228,9039.0
2022-08-01 14:10:00,264.53,264.56,264.29,264.48,7385.0,246.9668,246.9948,246.7427,246.9201,7385.0
2022-08-01 14:15:00,264.49,264.61,264.3,264.35,10832.0,246.9294,247.0415,246.752,246.7987,10832.0
2022-08-01 14:20:00,264.34,264.68,264.29,264.61,9067.0,246.7894,247.1068,246.7427,247.0415,9067.0
2022-08-01 14:25:00,264.61,264.68,264.45,264.6,10336.0,247.0415,247.1068,246.8921,247.0321,10336.0
2022-08-01 14:30:00,264.6,265.03,264.57,264.96,9593.0,247.0321,247.4336,247.0041,247.3682,9593.0
2022-08-01 14:35:00,264.99,265.01,264.85,264.96,10349.0,247.3962,247.4149,247.2655,247.3682,10349.0
2022-08-01 14:40:00,264.97,264.99,264.47,264.52,37304.0,247.3776,247.3962,246.9108,246.9574,37304.0
2022-08-01 14:45:00,264.56,264.84,264.56,264.61,20913.0,246.9948,247.2562,246.9948,247.0415,20913.0
2022-08-01 14:50:00,264.55,264.64,264.44,264.63,13140.0,246.9854,247.0695,246.8827,247.0601,13140.0
2022-08-01 14:55:00,264.67,264.99,264.62,264.74,10313.0,247.0975,247.3962,247.0508,247.1628,10313.0
2022-08-01 15:00:00,264.75,264.77,264.6,264.66,8365.0,247.1722,247.1908,247.0321,247.0881,8365.0
2022-08-01 15:05:00,264.63,264.8,264.54,264.73,12464.0,247.0601,247.2188,246.9761,247.1535,12464.0
2022-08-01 15:10:00,264.74,264.83,264.62,264.82,8365.0,247.1628,247.2469,247.0508,247.2375,8365.0
2022-08-01 15:15:00,264.81,264.89,264.71,264.71,12904.0,247.2282,247.3029,247.1348,247.1348,12904.0
2022-08-01 15:20:00,264.72,264.99,264.67,264.9,15991.0,247.1442,247.3962,247.0975,247.3122,15991.0
2022-08-01 15:25:00,264.89,265.09,264.88,265.06,18174.0,247.3029,247.4896,247.2935,247.4616,18174.0
2022-08-01 15:30:00,265.06,265.07,264.43,264.67,21798.0,247.4616,247.4709,246.8734,247.0975,21798.0
2022-08-01 15:35:00,264.63,264.75,264.39,264.71,17202.0,247.0601,247.1722,246.8361,247.1348,17202.0
2022-08-01 15:40:00,264.69,264.98,264.68,264.98,29743.0,247.1161,247.3869,247.1068,247.3869,29743.0
2022-08-01 15:45:00,264.99,265.14,264.87,265.06,36411.0,247.3962,247.5363,247.2842,247.4616,36411.0
2022-08-01 15:50:00,265.08,265.21,264.72,264.72,63837.0,247.4803,247.6016,247.1442,247.1442,63837.0
2022-08-01 15:55:00,264.7,264.71,264.18,264.21,171528.0,247.1255,247.1348,246.64,246.668,171528.0
2022-08-02 09:30:00,264.62,265.45,264.01,264.7,67402.0,247.0508,247.8257,246.4813,247.1255,67402.0
2022-08-02 09:35:00,264.71,264.79,263.5,263.65,18189.0,247.1348,247.2095,246.0052,246.1452,18189.0
2022-08-02 09:40:00,263.71,264.12,263.35,263.63,13447.0,246.2012,246.584,245.8651,246.1265,13447.0
2022-08-02 09:45:00,263.57,263.84,263.45,263.75,17417.0,246.0705,246.3226,245.9585,246.2386,17417.0
2022-08-02 09:50:00,263.69,263.78,263.11,263.18,13320.0,246.1825,246.2666,245.6411,245.7064,13320.0
2022-08-02 09:55:00,263.22,263.6,263.22,263.6,10447.0,245.7437,246.0985,245.7437,246.0985,10447.0
2022-08-02 10:00:00,263.51,263.66,263.3,263.36,19699.0,246.0145,246.1545,245.8184,245.8745,19699.0
2022-08-02 10:05:00,263.44,263.5,263.14,263.14,9185.0,245.9491,246.0052,245.6691,245.6691,9185.0
2022-08-02 10:10:00,263.13,263.21,262.84,262.93,16035.0,245.6597,245.7344,245.389,245.473,16035.0
2022-08-02 10:15:00,262.9,263.21,262.73,263.17,11242.0,245.445,245.7344,245.2863,245.6971,11242.0
2022-08-02 10:20:00,263.13,263.35,262.73,262.73,12624.0,245.6597,245.8651,245.2863,245.2863,12624.0
2022-08-02 10:25:00,262.7,262.97,262.58,262.97,16111.0,245.2583,245.5103,245.1462,245.5103,16111.0
2022-08-02 10:30:00,263.03,263.2,262.92,263.12,10559.0,245.5664,245.7251,245.4637,245.6504,10559.0
2022-08-02 10:35:00,263.19,263.51,263.15,263.35,10047.0,245.7157,246.0145,245.6784,245.8651,10047.0
2022-08-02 10:40:00,263.34,263.72,263.34,263.7,24200.0,245.8558,246.2106,245.8558,246.1919,24200.0
2022-08-02 10:45:00,263.78,263.84,263.44,263.47,6256.0,246.2666,246.3226,245.9491,245.9771,6256.0
2022-08-02 10:50:00,263.52,263.83,263.15,263.76,9897.0,246.0238,246.3132,245.6784,246.2479,9897.0
2022-08-02 10:55:00,263.74,263.74,263.46,263.53,7156.0,246.2292,246.2292,245.9678,246.0332,7156.0
2022-08-02 11:00:00,263.55,263.84,263.54,263.58,6965.0,246.0518,246.3226,246.0425,246.0798,6965.0
2022-08-02 11:05:00,263.58,263.72,263.32,263.36,7532.0,246.0798,246.2106,245.8371,245.8745,7532.0
2022-08-02 11:10:00,263.43,263.71,263.42,263.49,4199.0,245.9398,246.2012,245.9305,245.9958,4199.0
2022-08-02 11:15:00,263.47,263.52,263.25,263.3,5506.0,245.9771,246.0238,245.7718,245.8184,5506.0
2022-08-02 11:20:00,263.29,263.3,263.13,263.25,20033.0,245.8091,245.8184,245.6597,245.7718,20033.0
2022-08-02 11:25:00,263.16,263.25,263.03,263.11,5564.0,245.6877,245.7718,245.5664,245.6411,5564.0
2022-08-02 11:30:00,263.19,263.23,262.7,262.92,10675.0,245.7157,245.7531,245.2583,245.4637,10675.0
2022-08-02 11:35:00,262.94,263.25,262.92,263.05,8404.0,245.4823,245.7718,245.4637,245.585,8404.0
2022-08-02 11:40:00,263.03,263.22,262.93,263.16,6780.0,245.5664,245.7437,245.473,245.6877,6780.0
2022-08-02 11:45:00,263.18,263.29,263.06,263.29,5447.0,245.7064,245.8091,245.5944,245.8091,5447.0
2022-08-02 11:50:00,263.3,263.3,263.12,263.19,3051.0,245.8184,245.8184,245.6504,245.7157,3051.0
2022-08-02 11:55:00,263.22,263.45,263.17,263.41,4243.0,245.7437,245.9585,245.6971,245.9211,4243.0
2022-08-02 12:00:00,263.46,263.74,263.28,263.61,6331.0,245.9678,246.2292,245.7998,246.1079,6331.0
2022-08-02 12:05:00,263.55,263.7,263.55,263.67,1800.0,246.0518,246.1919,246.0518,246.1639,1800.0
2022-08-02 12:10:00,263.68,263.96,263.65,263.9,8498.0,246.1732,246.4346,246.1452,246.3786,8498.0
2022-08-02 12:15:00,263.92,264.11,263.9,264.08,6026.0,246.3973,246.5747,246.3786,246.5466,6026.0
2022-08-02 12:20:00,264.14,264.26,264.11,264.25,3897.0,246.6027,246.7147,246.5747,246.7054,3897.0
2022-08-02 12:25:00,264.25,264.33,264.01,264.29,7587.0,246.7054,246.7801,246.4813,246.7427,7587.0
2022-08-02 12:30:00,264.3,264.33,264.05,264.16,5329.0,246.752,246.7801,246.5186,246.6213,5329.0
2022-08-02 12:35:00,264.18,264.18,264.0,264.1,7754.0,246.64,246.64,246.472,246.5653,7754.0
2022-08-02 12:40:00,264.09,264.26,264.07,264.24,5706.0,246.556,246.7147,246.5373,246.696,5706.0
2022-08-02 12:45:00,264.22,264.32,264.22,264.32,3377.0,246.6774,246.7707,246.6774,246.7707,3377.0
2022-08-02 12:50:00,264.33,264.4,264.22,264.37,3407.0,246.7801,246.8454,246.6774,246.8174,3407.0
2022-08-02 12:55:00,264.33,264.37,264.1,264.12,7608.0,246.7801,246.8174,246.5653,246.584,7608.0
2022-08-02 13:00:00,264.12,264.15,263.86,263.93,4311.0,246.584,246.612,246.3413,246.4066,4311.0
2022-08-02 13:05:00,263.9,263.93,263.74,263.75,4255.0,246.3786,246.4066,246.2292,246.2386,4255.0
2022-08-02 13:10:00,263.77,263.84,263.6,263.65,5689.0,246.2572,246.3226,246.0985,246.1452,5689.0
2022-08-02 13:15:00,263.65,263.73,263.59,263.63,5900.0,246.1452,246.2199,246.0892,246.1265,5900.0
2022-08-02 13:20:00,263.63,263.64,263.33,263.34,5767.0,246.1265,246.1359,245.8464,245.8558,5767.0
2022-08-02 13:25:00,263.35,263.43,262.97,263.07,13428.0,245.8651,245.9398,245.5103,245.6037,13428.0
2022-08-02 13:30:00,263.07,263.07,262.57,262.57,7786.0,245.6037,245.6037,245.1369,245.1369,7786.0
2022-08-02 13:35:00,262.65,262.66,262.32,262.5,16706.0,245.2116,245.2209,244.9035,245.0716,16706.0
2022-08-02 13:40:00,262.54,262.54,262.19,262.26,8866.0,245.1089,245.1089,244.7821,244.8475,8866.0
2022-08-02 13:45:00,262.31,262.49,262.22,262.22,7310.0,244.8942,245.0622,244.8101,244.8101,7310.0
2022-08-02 13:50:00,262.21,262.5,262.1,262.42,23282.0,244.8008,245.0716,244.6981,244.9969,23282.0
2022-08-02 13:55:00,262.46,262.54,262.35,262.48,12920.0,245.0342,245.1089,244.9315,245.0529,12920.0
2022-08-02 14:00:00,262.48,262.56,262.23,262.45,10021.0,245.0529,245.1276,244.8195,245.0249,10021.0
2022-08-02 14:05:00,262.44,262.64,262.24,262.62,8303.0,245.0155,245.2023,244.8288,245.1836,8303.0
2022-08-02 14:10:00,262.61,262.68,262.22,262.25,6059.0,245.1742,245.2396,244.8101,244.8382,6059.0
2022-08-02 14:15:00,262.27,262.36,262.16,262.29,9837.0,244.8568,244.9408,244.7541,244.8755,9837.0
2022-08-02 14:20:00,262.32,262.56,262.28,262.52,6501.0,244.9035,245.1276,244.8662,245.0902,6501.0
2022-08-02 14:25:00,262.51,262.59,262.43,262.54,7339.0,245.0809,245.1556,245.0062,245.1089,7339.0
2022-08-02 14:30:00,262.52,263.0,262.52,262.95,9638.0,245.0902,245.5384,245.0902,245.4917,9638.0
2022-08-02 14:35:00,262.96,262.98,262.57,262.7,7066.0,245.501,245.5197,245.1369,245.2583,7066.0
2022-08-02 14:40:00,262.79,262.79,262.55,262.62,9851.0,245.3423,245.3423,245.1182,245.1836,9851.0
2022-08-02 14:45:00,262.62,262.63,262.33,262.52,9225.0,245.1836,245.1929,244.9128,245.0902,9225.0
2022-08-02 14:50:00,262.55,262.68,262.34,262.41,7096.0,245.1182,245.2396,244.9222,244.9875,7096.0
2022-08-02 14:55:00,262.39,262.39,262.17,262.28,8495.0,244.9689,244.9689,244.7635,244.8662,8495.0
2022-08-02 15:00:00,262.28,262.47,262.27,262.42,12243.0,244.8662,245.0435,244.8568,244.9969,12243.0
2022-08-02 15:05:00,262.39,262.47,262.17,262.17,8459.0,244.9689,245.0435,244.7635,244.7635,8459.0
2022-08-02 15:10:00,262.14,262.18,261.95,262.11,13416.0,244.7355,244.7728,244.5581,244.7074,13416.0
2022-08-02 15:15:00,262.12,262.15,261.68,261.81,11709.0,244.7168,244.7448,244.306,244.4274,11709.0
2022-08-02 15:20:00,261.8,261.92,261.71,261.71,9799.0,244.418,244.5301,244.334,244.334,9799.0
2022-08-02 15:25:00,261.76,262.25,261.76,262.24,12922.0,244.3807,244.8382,244.3807,244.8288,12922.0
2022-08-02 15:30:00,262.22,262.44,262.12,262.42,21694.0,244.8101,245.0155,244.7168,244.9969,21694.0
2022-08-02 15:35:00,262.44,262.55,262.26,262.26,18711.0,245.0155,245.1182,244.8475,244.8475,18711.0
2022-08-02 15:40:00,262.29,262.34,262.12,262.2,33587.0,244.8755,244.9222,244.7168,244.7915,33587.0
2022-08-02 15:45:00,262.21,262.22,261.78,261.87,43241.0,244.8008,244.8101,244.3994,244.4834,43241.0
2022-08-02 15:50:00,261.87,262.02,261.31,261.35,67273.0,244.4834,244.6234,243.9606,243.9979,67273.0
2022-08-02 15:55:00,261.35,261.42,260.89,261.07,166890.0,243.9979,244.0633,243.5684,243.7365,166890.0
2022-08-03 09:30:00,261.05,262.0,260.83,261.77,76799.0,243.7178,244.6047,243.5124,244.39,76799.0
2022-08-03 09:35:00,261.67,262.07,261.41,261.82,20793.0,244.2967,244.6701,244.0539,244.4367,20793.0
2022-08-03 09:40:00,261.87,261.96,260.9,261.03,10726.0,244.4834,244.5674,243.5778,243.6992,10726.0
2022-08-03 09:45:00,261.09,261.31,260.85,260.98,18215.0,243.7552,243.9606,243.5311,243.6525,18215.0
2022-08-03 09:50:00,260.99,261.07,260.65,260.95,24663.0,243.6618,243.7365,243.3444,243.6245,24663.0
2022-08-03 09:55:00,260.95,261.31,260.94,261.31,21867.0,243.6245,243.9606,243.6151,243.9606,21867.0
2022-08-03 10:00:00,261.13,261.17,260.5,260.99,39761.0,243.7925,243.8299,243.2043,243.6618,39761.0
2022-08-03 10:05:00,261.07,261.25,260.77,260.93,27041.0,243.7365,243.9045,243.4564,243.6058,27041.0
2022-08-03 10:10:00,260.9,260.97,260.68,260.87,15742.0,243.5778,243.6431,243.3724,243.5498,15742.0
2022-08-03 10:15:00,260.87,260.87,259.75,259.98,23419.0,243.5498,243.5498,242.5041,242.7189,23419.0
2022-08-03 10:20:00,259.92,260.08,259.79,260.04,6671.0,242.6628,242.8122,242.5415,242.7749,6671.0
2022-08-03 10:25:00,260.06,260.41,259.92,260.39,6498.0,242.7936,243.1203,242.6628,243.1016,6498.0
2022-08-03 10:30:00,260.33,260.54,260.22,260.32,9461.0,243.0456,243.2417,242.9429,243.0363,9461.0
2022-08-03 10:35:00,260.45,261.16,260.42,260.92,10069.0,243.1577,243.8205,243.1297,243.5965,10069.0
2022-08-03 10:40:00,260.93,261.28,260.9,261.24,8192.0,243.6058,243.9326,243.5778,243.8952,8192.0
2022-08-03 10:45:00,261.25,261.87,261.22,261.84,11216.0,243.9045,244.4834,243.8765,244.4554,11216.0
2022-08-03 10:50:00,261.85,261.85,261.42,261.51,9024.0,244.4647,244.4647,244.0633,244.1473,9024.0
2022-08-03 10:55:00,261.5,261.7,261.46,261.61,12425.0,244.1379,244.3247,244.1006,244.2406,12425.0
2022-08-03 11:00:00,261.61,262.04,261.61,261.8,8812.0,244.2406,244.6421,244.2406,244.418,8812.0
2022-08-03 11:05:00,261.8,262.25,261.8,262.19,7481.0,244.418,244.8382,244.418,244.7821,7481.0
2022-08-03 11:10:00,262.19,262.46,262.16,262.16,6585.0,244.7821,245.0342,244.7541,244.7541,6585.0
2022-08-03 11:15:00,262.12,262.27,261.85,261.89,6380.0,244.7168,244.8568,244.4647,244.5021,6380.0
2022-08-03 11:20:00,261.91,262.11,261.8,261.85,5648.0,244.5207,244.7074,244.418,244.4647,5648.0
2022-08-03 11:25:00,261.89,261.89,261.58,261.58,3633.0,244.5021,244.5021,244.2126,244.2126,3633.0
2022-08-03 11:30:00,261.6,261.79,261.55,261.74,5282.0,244.2313,244.4087,244.1846,244.362,5282.0
2022-08-03 11:35:00,261.7,261.87,261.69,261.83,4877.0,244.3247,244.4834,244.3153,244.446,4877.0
2022-08-03 11:40:00,261.92,262.2,261.92,262.11,3903.0,244.5301,244.7915,244.5301,244.7074,3903.0
2022-08-03 11:45:00,262.05,262.24,261.94,261.94,7563.0,244.6514,244.8288,244.5487,244.5487,7563.0
2022-08-03 11:50:00,261.98,262.01,261.74,262.01,9488.0,244.5861,244.6141,244.362,244.6141,9488.0
2022-08-03 11:55:00,261.98,262.22,261.91,261.99,8920.0,244.5861,244.8101,244.5207,244.5954,8920.0
2022-08-03 12:00:00,261.97,262.21,261.85,262.08,7604.0,244.5767,244.8008,244.4647,244.6794,7604.0
2022-08-03 12:05:00,262.05,262.11,261.83,261.99,11833.0,244.6514,244.7074,244.446,244.5954,11833.0
2022-08-03 12:10:00,261.99,262.18,261.9,261.99,7336.0,244.5954,244.7728,244.5114,244.5954,7336.0
2022-08-03 12:15:00,261.98,262.27,261.96,262.01,32661.0,244.5861,244.8568,244.5674,244.6141,32661.0
2022-08-03 12:20:00,262.03,262.25,261.92,262.02,9181.0,244.6328,244.8382,244.5301,244.6234,9181.0
2022-08-03 12:25:00,261.96,262.21,261.96,262.06,6097.0,244.5674,244.8008,244.5674,244.6608,6097.0
2022-08-03 12:30:00,262.06,262.65,262.06,262.65,6578.0,244.6608,245.2116,244.6608,245.2116,6578.0
2022-08-03 12:35:00,262.65,262.75,262.61,262.62,3948.0,245.2116,245.305,245.1742,245.1836,3948.0
2022-08-03 12:40:00,262.59,262.72,262.52,262.67,4652.0,245.1556,245.2769,245.0902,245.2303,4652.0
2022-08-03 12:45:00,262.66,262.86,262.66,262.78,6700.0,245.2209,245.4077,245.2209,245.333,6700.0
2022-08-03 12:50:00,262.78,262.79,262.62,262.65,2594.0,245.333,245.3423,245.1836,245.2116,2594.0
2022-08-03 12:55:00,262.7,262.75,262.35,262.38,4831.0,245.2583,245.305,244.9315,244.9595,4831.0
2022-08-03 13:00:00,262.4,262.72,262.4,262.71,4500.0,244.9782,245.2769,244.9782,245.2676,4500.0
2022-08-03 13:05:00,262.74,262.92,262.67,262.79,6744.0,245.2956,245.4637,245.2303,245.3423,6744.0
2022-08-03 13:10:00,262.79,262.81,262.38,262.44,9173.0,245.3423,245.361,244.9595,245.0155,9173.0
2022-08-03 13:15:00,262.41,262.48,262.26,262.39,7061.0,244.9875,245.0529,244.8475,244.9689,7061.0
2022-08-03 13:20:00,262.37,262.4,262.24,262.32,6106.0,244.9502,244.9782,244.8288,244.9035,6106.0
2022-08-03 13:25:00,262.32,262.56,262.19,262.56,8965.0,244.9035,245.1276,244.7821,245.1276,8965.0
2022-08-03 13:30:00,262.54,262.62,262.25,262.25,9297.0,245.1089,245.1836,244.8382,244.8382,9297.0
2022-08-03 13:35:00,262.21,262.28,262.05,262.11,16071.0,244.8008,244.8662,244.6514,244.7074,16071.0
2022-08-03 13:40:00,262.07,262.18,261.98,262.12,13417.0,244.6701,244.7728,244.5861,244.7168,13417.0
2022-08-03 13:45:00,262.12,262.12,261.96,262.04,9965.0,244.7168,244.7168,244.5674,244.6421,9965.0
2022-08-03 13:50:00,262.06,262.11,261.76,261.76,8584.0,244.6608,244.7074,244.3807,244.3807,8584.0
2022-08-03 13:55:00,261.78,262.09,261.57,262.06,33171.0,244.3994,244.6888,244.2033,244.6608,33171.0
2022-08-03 14:00:00,262.06,262.35,262.03,262.33,9712.0,244.6608,244.9315,244.6328,244.9128,9712.0
2022-08-03 14:05:00,262.32,262.38,262.1,262.16,8897.0,244.9035,244.9595,244.6981,244.7541,8897.0
2022-08-03 14:10:00,262.24,262.37,262.01,262.18,8296.0,244.8288,244.9502,244.6141,244.7728,8296.0
2022-08-03 14:15:00,262.18,262.37,262.16,262.37,11066.0,244.7728,244.9502,244.7541,244.9502,11066.0
2022-08-03 14:20:00,262.41,262.43,262.17,262.21,7191.0,244.9875,245.0062,244.7635,244.8008,7191.0
2022-08-03 14:25:00,262.2,262.31,262.16,262.2,6420.0,244.7915,244.8942,244.7541,244.7915,6420.0
2022-08-03 14:30:00,262.18,262.4,262.14,262.14,10224.0,244.7728,244.9782,244.7355,244.7355,10224.0
2022-08-03 14:35:00,262.13,262.15,262.0,262.0,7496.0,244.7261,244.7448,244.6047,244.6047,7496.0
2022-08-03 14:40:00,262.01,262.08,261.8,261.82,9234.0,244.6141,244.6794,244.418,244.4367,9234.0
2022-08-03 14:45:00,261.82,262.06,261.76,262.06,13123.0,244.4367,244.6608,244.3807,244.6608,13123.0
2022-08-03 14:50:00,262.04,262.1,261.91,262.03,7895.0,244.6421,244.6981,244.5207,244.6328,7895.0
2022-08-03 14:55:00,262.03,262.27,261.97,262.18,9278.0,244.6328,244.8568,244.5767,244.7728,9278.0
2022-08-03 15:00:00,262.17,262.46,262.11,262.46,8703.0,244.7635,245.0342,244.7074,245.0342,8703.0
2022-08-03 15:05:00,262.45,262.48,262.16,262.24,9337.0,245.0249,245.0529,244.7541,244.8288,9337.0
2022-08-03 15:10:00,262.21,262.21,261.94,261.95,11132.0,244.8008,244.8008,244.5487,244.5581,11132.0
2022-08-03 15:15:00,261.93,262.05,261.89,262.02,8239.0,244.5394,244.6514,244.5021,244.6234,8239.0
2022-08-03 15:20:00,262.02,262.12,261.89,261.94,9302.0,244.6234,244.7168,244.5021,244.5487,9302.0
2022-08-03 15:25:00,261.92,262.01,261.77,262.0,10433.0,244.5301,244.6141,244.39,244.6047,10433.0
2022-08-03 15:30:00,262.0,262.32,261.99,262.19,19011.0,244.6047,244.9035,244.5954,244.7821,19011.0
2022-08-03 15:35:00,262.19,262.33,262.08,262.12,19618.0,244.7821,244.9128,244.6794,244.7168,19618.0
2022-08-03 15:40:00,262.16,262.58,262.11,262.58,29908.0,244.7541,245.1462,244.7074,245.1462,29908.0
2022-08-03 15:45:00,262.56,262.83,262.52,262.65,32244.0,245.1276,245.3796,245.0902,245.2116,32244.0
2022-08-03 15:50:00,262.67,262.75,262.25,262.34,43044.0,245.2303,245.305,244.8382,244.9222,43044.0
2022-08-03 15:55:00,262.3,262.33,262.04,262.08,136058.0,244.8848,244.9128,244.6421,244.6794,136058.0
2022-08-04 09:30:00,261.7,262.18,260.85,261.18,58614.0,244.3247,244.7728,243.5311,243.8392,58614.0
2022-08-04 09:35:00,261.08,261.43,260.92,261.42,17220.0,243.7458,244.0726,243.5965,244.0633,17220.0
2022-08-04 09:40:00,261.61,261.73,260.96,261.04,19929.0,244.2406,244.3527,243.6338,243.7085,19929.0
2022-08-04 09:45:00,261.48,261.66,261.04,261.06,11888.0,244.1193,244.2873,243.7085,243.7272,11888.0
2022-08-04 09:50:00,261.12,261.19,260.5,260.66,19367.0,243.7832,243.8485,243.2043,243.3537,19367.0
2022-08-04 09:55:00,260.7,260.76,259.85,260.1,39809.0,243.3911,243.4471,242.5975,242.8309,39809.0
2022-08-04 10:00:00,260.16,260.7,259.9,260.4,17867.0,242.8869,243.3911,242.6442,243.111,17867.0
2022-08-04 10:05:00,260.42,260.52,260.1,260.14,20624.0,243.1297,243.223,242.8309,242.8682,20624.0
2022-08-04 10:10:00,260.12,260.44,260.01,260.16,14090.0,242.8496,243.1483,242.7469,242.8869,14090.0
2022-08-04 10:15:00,260.16,260.25,259.65,259.78,16671.0,242.8869,242.9709,242.4108,242.5321,16671.0
2022-08-04 10:20:00,259.76,259.76,259.51,259.62,11024.0,242.5135,242.5135,242.2801,242.3828,11024.0
2022-08-04 10:25:00,259.67,259.78,259.55,259.74,9263.0,242.4294,242.5321,242.3174,242.4948,9263.0
2022-08-04 10:30:00,259.75,260.04,259.53,259.62,10232.0,242.5041,242.7749,242.2987,242.3828,10232.0
2022-08-04 10:35:00,259.63,259.63,259.26,259.26,8749.0,242.3921,242.3921,242.0467,242.0467,8749.0
2022-08-04 10:40:00,259.35,259.4,259.12,259.36,7457.0,242.1307,242.1774,241.916,242.14,7457.0
2022-08-04 10:45:00,259.28,259.65,259.23,259.62,9930.0,242.0653,242.4108,242.0187,242.3828,9930.0
2022-08-04 10:50:00,259.62,259.64,259.47,259.63,8221.0,242.3828,242.4014,242.2427,242.3921,8221.0
2022-08-04 10:55:00,259.67,260.08,259.65,259.89,39345.0,242.4294,242.8122,242.4108,242.6348,39345.0
2022-08-04 11:00:00,259.85,260.05,259.47,259.51,20082.0,242.5975,242.7842,242.2427,242.2801,20082.0
2022-08-04 11:05:00,259.56,259.79,259.55,259.7,6623.0,242.3268,242.5415,242.3174,242.4575,6623.0
2022-08-04 11:10:00,259.66,260.0,259.56,259.73,23807.0,242.4201,242.7375,242.3268,242.4855,23807.0
2022-08-04 11:15:00,259.69,259.9,259.67,259.9,9243.0,242.4481,242.6442,242.4294,242.6442,9243.0
2022-08-04 11:20:00,259.95,259.95,259.34,259.34,11123.0,242.6909,242.6909,242.1214,242.1214,11123.0
2022-08-04 11:25:00,259.35,259.4,259.1,259.17,13907.0,242.1307,242.1774,241.8973,241.9626,13907.0
2022-08-04 11:30:00,259.2,259.26,258.93,258.99,16690.0,241.9907,242.0467,241.7386,241.7946,16690.0
2022-08-04 11:35:00,258.96,259.17,258.71,258.72,12229.0,241.7666,241.9626,241.5332,241.5425,12229.0
2022-08-04 11:40:00,258.71,259.12,258.69,259.09,17421.0,241.5332,241.916,241.5145,241.888,17421.0
2022-08-04 11:45:00,259.15,259.32,258.91,258.94,36906.0,241.944,242.1027,241.7199,241.7479,36906.0
2022-08-04 11:50:00,258.97,259.07,258.8,259.04,8771.0,241.7759,241.8693,241.6172,241.8413,8771.0
2022-08-04 11:55:00,258.98,259.37,258.97,259.37,45917.0,241.7853,242.1494,241.7759,242.1494,45917.0
2022-08-04 12:00:00,259.34,259.34,259.06,259.14,12935.0,242.1214,242.1214,241.8599,241.9346,12935.0
2022-08-04 12:05:00,259.06,259.18,258.91,259.09,10169.0,241.8599,241.972,241.7199,241.888,10169.0
2022-08-04 12:10:00,259.05,259.31,259.0,259.21,50211.0,241.8506,242.0933,241.8039,242.0,50211.0
2022-08-04 12:15:00,259.16,259.19,259.1,259.14,7254.0,241.9533,241.9813,241.8973,241.9346,7254.0
2022-08-04 12:20:00,259.14,259.38,259.14,259.38,9753.0,241.9346,242.1587,241.9346,242.1587,9753.0
2022-08-04 12:25:00,259.35,259.48,259.25,259.25,5132.0,242.1307,242.2521,242.0373,242.0373,5132.0
2022-08-04 12:30:00,259.22,259.22,259.05,259.13,9070.0,242.0093,242.0093,241.8506,241.9253,9070.0
2022-08-04 12:35:00,259.08,259.08,258.88,259.0,3832.0,241.8786,241.8786,241.6919,241.8039,3832.0
2022-08-04 12:40:00,258.96,259.16,258.96,259.16,16614.0,241.7666,241.9533,241.7666,241.9533,16614.0
2022-08-04 12:45:00,259.23,259.4,259.19,259.21,6915.0,242.0187,242.1774,241.9813,242.0,6915.0
2022-08-04 12:50:00,259.16,259.42,259.14,259.41,6012.0,241.9533,242.196,241.9346,242.1867,6012.0
2022-08-04 12:55:00,259.49,259.49,259.32,259.39,7006.0,242.2614,242.2614,242.1027,242.168,7006.0
2022-08-04 13:00:00,259.37,259.46,259.22,259.22,3881.0,242.1494,242.2334,242.0093,242.0093,3881.0
2022-08-04 13:05:00,259.16,259.32,259.16,259.23,5515.0,241.9533,242.1027,241.9533,242.0187,5515.0
2022-08-04 13:10:00,259.28,259.56,259.22,259.56,4400.0,242.0653,242.3268,242.0093,242.3268,4400.0
2022-08-04 13:15:00,259.59,259.72,259.57,259.62,6415.0,242.3548,242.4761,242.3361,242.3828,6415.0
2022-08-04 13:20:00,259.61,259.78,259.52,259.74,4138.0,242.3734,242.5321,242.2894,242.4948,4138.0
2022-08-04 13:25:00,259.67,259.88,259.67,259.84,4645.0,242.4294,242.6255,242.4294,242.5882,4645.0
2022-08-04 13:30:00,259.76,260.08,259.75,260.08,5564.0,242.5135,242.8122,242.5041,242.8122,5564.0
2022-08-04 13:35:00,260.14,260.36,260.06,260.26,7890.0,242.8682,243.0736,242.7936,242.9803,7890.0
2022-08-04 13:40:00,260.28,260.55,260.23,260.55,6037.0,242.9989,243.251,242.9523,243.251,6037.0
2022-08-04 13:45:00,260.47,260.61,260.38,260.61,6505.0,243.1763,243.307,243.0923,243.307,6505.0
2022-08-04 13:50:00,260.57,260.58,260.22,260.3,11872.0,243.2697,243.279,242.9429,243.0176,11872.0
2022-08-04 13:55:00,260.26,260.28,259.98,260.13,13922.0,242.9803,242.9989,242.7189,242.8589,13922.0
2022-08-04 14:00:00,260.08,260.16,260.0,260.15,4797.0,242.8122,242.8869,242.7375,242.8776,4797.0
2022-08-04 14:05:00,260.16,260.16,259.95,259.95,5038.0,242.8869,242.8869,242.6909,242.6909,5038.0
2022-08-04 14:10:00,259.93,260.0,259.82,259.9,8695.0,242.6722,242.7375,242.5695,242.6442,8695.0
2022-08-04 14:15:00,259.9,259.96,259.78,259.85,9152.0,242.6442,242.7002,242.5321,242.5975,9152.0
2022-08-04 14:20:00,259.93,260.05,259.92,260.0,4611.0,242.6722,242.7842,242.6628,242.7375,4611.0
2022-08-04 14:25:00,260.02,260.18,260.02,260.16,10361.0,242.7562,242.9056,242.7562,242.8869,10361.0
2022-08-04 14:30:00,260.13,260.3,260.13,260.17,5602.0,242.8589,243.0176,242.8589,242.8963,5602.0
2022-08-04 14:35:00,260.14,260.32,260.02,260.31,4832.0,242.8682,243.0363,242.7562,243.027,4832.0
2022-08-04 14:40:00,260.3,260.39,260.13,260.39,8518.0,243.0176,243.1016,242.8589,243.1016,8518.0
2022-08-04 14:45:00,260.32,260.46,260.29,260.35,3384.0,243.0363,243.167,243.0083,243.0643,3384.0
2022-08-04 14:50:00,260.37,260.44,260.24,260.37,7604.0,243.083,243.1483,242.9616,243.083,7604.0
2022-08-04 14:55:00,260.35,260.56,260.28,260.48,5358.0,243.0643,243.2604,242.9989,243.1857,5358.0
2022-08-04 15:00:00,260.46,260.49,260.29,260.44,7091.0,243.167,243.195,243.0083,243.1483,7091.0
2022-08-04 15:05:00,260.42,260.58,260.4,260.51,9256.0,243.1297,243.279,243.111,243.2137,9256.0
2022-08-04 15:10:00,260.56,260.62,260.45,260.45,6678.0,243.2604,243.3164,243.1577,243.1577,6678.0
2022-08-04 15:15:00,260.48,260.63,260.48,260.62,7921.0,243.1857,243.3257,243.1857,243.3164,7921.0
2022-08-04 15:20:00,260.6,260.6,260.47,260.53,8768.0,243.2977,243.2977,243.1763,243.2323,8768.0
2022-08-04 15:25:00,260.49,260.76,260.42,260.73,12672.0,243.195,243.4471,243.1297,243.4191,12672.0
2022-08-04 15:30:00,260.73,260.77,260.61,260.68,10502.0,243.4191,243.4564,243.307,243.3724,10502.0
2022-08-04 15:35:00,260.7,260.88,260.65,260.68,9868.0,243.3911,243.5591,243.3444,243.3724,9868.0
2022-08-04 15:40:00,260.67,260.99,260.63,260.66,17394.0,243.3631,243.6618,243.3257,243.3537,17394.0
2022-08-04 15:45:00,260.64,260.71,260.51,260.66,18333.0,243.335,243.4004,243.2137,243.3537,18333.0
2022-08-04 15:50:00,260.66,260.81,260.61,260.79,32602.0,243.3537,243.4938,243.307,243.4751,32602.0
2022-08-04 15:55:00,260.77,260.78,260.49,260.64,82988.0,243.4564,243.4657,243.195,243.335,82988.0
2022-08-05 09:30:00,259.64,260.03,259.03,259.11,47167.0,242.4014,242.7655,241.8319,241.9066,47167.0
2022-08-05 09:35:00,259.05,259.42,258.89,258.89,10417.0,241.8506,242.196,241.7012,241.7012,10417.0
2022-08-05 09:40:00,259.14,259.14,258.73,258.91,8351.0,241.9346,241.9346,241.5519,241.7199,8351.0
2022-08-05 09:45:00,258.94,259.15,258.43,258.65,11913.0,241.7479,241.944,241.2718,241.4772,11913.0
2022-08-05 09:50:00,258.64,259.11,258.64,259.11,7258.0,241.4678,241.9066,241.4678,241.9066,7258.0
2022-08-05 09:55:00,259.11,259.29,257.93,258.0,14602.0,241.9066,242.0747,240.805,240.8703,14602.0
2022-08-05 10:00:00,258.06,258.25,257.65,257.89,17397.0,240.9263,241.1037,240.5436,240.7676,17397.0
2022-08-05 10:05:00,257.87,258.03,257.58,257.84,14520.0,240.749,240.8983,240.4782,240.7209,14520.0
2022-08-05 10:10:00,257.88,258.06,257.58,257.86,22155.0,240.7583,240.9263,240.4782,240.7396,22155.0
2022-08-05 10:15:00,257.86,258.09,257.71,257.71,12524.0,240.7396,240.9543,240.5996,240.5996,12524.0
2022-08-05 10:20:00,257.73,257.79,257.33,257.37,12331.0,240.6183,240.6743,240.2448,240.2822,12331.0
2022-08-05 10:25:00,257.37,257.48,257.1,257.32,17080.0,240.2822,240.3849,240.0301,240.2355,17080.0
2022-08-05 10:30:00,257.35,257.6,257.07,257.5,12746.0,240.2635,240.4969,240.0021,240.4035,12746.0
2022-08-05 10:35:00,257.47,257.57,257.4,257.47,6645.0,240.3755,240.4689,240.3102,240.3755,6645.0
2022-08-05 10:40:00,257.5,257.5,257.21,257.31,10011.0,240.4035,240.4035,240.1328,240.2261,10011.0
2022-08-05 10:45:00,257.26,257.36,257.19,257.29,5039.0,240.1795,240.2728,240.1141,240.2075,5039.0
2022-08-05 10:50:00,257.34,257.39,257.07,257.3,10490.0,240.2541,240.3008,240.0021,240.2168,10490.0
2022-08-05 10:55:00,257.39,257.58,257.34,257.42,7865.0,240.3008,240.4782,240.2541,240.3288,7865.0
2022-08-05 11:00:00,257.37,257.66,257.33,257.63,5919.0,240.2822,240.5529,240.2448,240.5249,5919.0
2022-08-05 11:05:00,257.61,257.8,257.55,257.77,20565.0,240.5062,240.6836,240.4502,240.6556,20565.0
2022-08-05 11:10:00,257.81,258.17,257.81,258.16,7796.0,240.6929,241.029,240.6929,241.0197,7796.0
2022-08-05 11:15:00,258.1,258.33,258.01,258.26,6028.0,240.9637,241.1784,240.8797,241.1131,6028.0
2022-08-05 11:20:00,258.29,258.59,258.27,258.59,11010.0,241.1411,241.4212,241.1224,241.4212,11010.0
2022-08-05 11:25:00,258.59,258.67,258.36,258.36,13363.0,241.4212,241.4958,241.2064,241.2064,13363.0
2022-08-05 11:30:00,258.41,258.72,258.3,258.63,15111.0,241.2531,241.5425,241.1504,241.4585,15111.0
2022-08-05 11:35:00,258.65,258.67,258.52,258.56,5267.0,241.4772,241.4958,241.3558,241.3931,5267.0
2022-08-05 11:40:00,258.54,258.54,258.28,258.28,8792.0,241.3745,241.3745,241.1317,241.1317,8792.0
2022-08-05 11:45:00,258.15,258.18,257.78,257.93,7542.0,241.0104,241.0384,240.6649,240.805,7542.0
2022-08-05 11:50:00,257.92,258.17,257.89,258.13,3881.0,240.7956,241.029,240.7676,240.9917,3881.0
2022-08-05 11:55:00,258.09,258.13,257.82,257.92,9535.0,240.9543,240.9917,240.7023,240.7956,9535.0
2022-08-05 12:00:00,257.91,258.05,257.81,258.03,5462.0,240.7863,240.917,240.6929,240.8983,5462.0
2022-08-05 12:05:00,258.03,258.17,257.95,257.95,4167.0,240.8983,241.029,240.8236,240.8236,4167.0
2022-08-05 12:10:00,258.02,258.32,258.02,258.28,3731.0,240.889,241.1691,240.889,241.1317,3731.0
2022-08-05 12:15:00,258.29,258.37,258.22,258.34,4633.0,241.1411,241.2158,241.0757,241.1878,4633.0
2022-08-05 12:20:00,258.36,258.39,258.24,258.33,5098.0,241.2064,241.2344,241.0944,241.1784,5098.0
2022-08-05 12:25:00,258.26,258.33,258.17,258.33,4243.0,241.1131,241.1784,241.029,241.1784,4243.0
2022-08-05 12:30:00,258.34,258.37,258.25,258.37,2251.0,241.1878,241.2158,241.1037,241.2158,2251.0
2022-08-05 12:35:00,258.33,258.71,258.32,258.67,2309.0,241.1784,241.5332,241.1691,241.4958,2309.0
2022-08-05 12:40:00,258.63,258.69,258.57,258.65,2183.0,241.4585,241.5145,241.4025,241.4772,2183.0
2022-08-05 12:45:00,258.71,258.91,258.67,258.85,6294.0,241.5332,241.7199,241.4958,241.6639,6294.0
2022-08-05 12:50:00,258.87,258.89,258.74,258.84,3545.0,241.6826,241.7012,241.5612,241.6546,3545.0
2022-08-05 12:55:00,258.85,258.85,258.75,258.82,2016.0,241.6639,241.6639,241.5705,241.6359,2016.0
2022-08-05 13:00:00,258.87,258.91,258.79,258.9,2990.0,241.6826,241.7199,241.6079,241.7106,2990.0
2022-08-05 13:05:00,258.93,258.97,258.82,258.86,4735.0,241.7386,241.7759,241.6359,241.6732,4735.0
2022-08-05 13:10:00,258.83,258.95,258.82,258.93,4249.0,241.6452,241.7573,241.6359,241.7386,4249.0
2022-08-05 13:15:00,258.94,259.2,258.91,258.91,8191.0,241.7479,241.9907,241.7199,241.7199,8191.0
2022-08-05 13:20:00,258.93,259.01,258.75,258.99,6119.0,241.7386,241.8133,241.5705,241.7946,6119.0
2022-08-05 13:25:00,259.0,259.16,259.0,259.02,3956.0,241.8039,241.9533,241.8039,241.8226,3956.0
2022-08-05 13:30:00,259.01,259.11,258.93,258.93,5229.0,241.8133,241.9066,241.7386,241.7386,5229.0
2022-08-05 13:35:00,258.92,259.07,258.9,259.03,6731.0,241.7292,241.8693,241.7106,241.8319,6731.0
2022-08-05 13:40:00,259.03,259.15,259.0,259.09,2908.0,241.8319,241.944,241.8039,241.888,2908.0
2022-08-05 13:45:00,259.08,259.11,258.96,258.98,7048.0,241.8786,241.9066,241.7666,241.7853,7048.0
2022-08-05 13:50:00,259.0,259.0,258.76,258.76,2621.0,241.8039,241.8039,241.5799,241.5799,2621.0
2022-08-05 13:55:00,258.82,258.82,258.7,258.74,6808.0,241.6359,241.6359,241.5238,241.5612,6808.0
2022-08-05 14:00:00,258.71,258.71,258.49,258.53,6589.0,241.5332,241.5332,241.3278,241.3651,6589.0
2022-08-05 14:05:00,258.51,258.58,258.46,258.54,6214.0,241.3465,241.4118,241.2998,241.3745,6214.0
2022-08-05 14:10:00,258.54,258.54,258.38,258.42,4788.0,241.3745,241.3745,241.2251,241.2624,4788.0
2022-08-05 14:15:00,258.38,258.52,258.34,258.48,4977.0,241.2251,241.3558,241.1878,241.3185,4977.0
2022-08-05 14:20:00,258.51,258.54,258.47,258.54,3566.0,241.3465,241.3745,241.3091,241.3745,3566.0
2022-08-05 14:25:00,258.54,258.54,258.18,258.18,5317.0,241.3745,241.3745,241.0384,241.0384,5317.0
2022-08-05 14:30:00,258.12,258.36,258.12,258.33,4853.0,240.9824,241.2064,240.9824,241.1784,4853.0
2022-08-05 14:35:00,258.31,258.4,258.28,258.39,4301.0,241.1597,241.2438,241.1317,241.2344,4301.0
2022-08-05 14:40:00,258.39,258.42,258.22,258.36,8213.0,241.2344,241.2624,241.0757,241.2064,8213.0
2022-08-05 14:45:00,258.41,258.61,258.38,258.56,6678.0,241.2531,241.4398,241.2251,241.3931,6678.0
2022-08-05 14:50:00,258.52,258.83,258.47,258.79,5466.0,241.3558,241.6452,241.3091,241.6079,5466.0
2022-08-05 14:55:00,258.72,258.73,258.57,258.7,3662.0,241.5425,241.5519,241.4025,241.5238,3662.0
2022-08-05 15:00:00,258.74,258.84,258.69,258.75,8497.0,241.5612,241.6546,241.5145,241.5705,8497.0
2022-08-05 15:05:00,258.69,258.69,258.51,258.68,6189.0,241.5145,241.5145,241.3465,241.5052,6189.0
2022-08-05 15:10:00,258.65,258.76,258.63,258.63,7055.0,241.4772,241.5799,241.4585,241.4585,7055.0
2022-08-05 15:15:00,258.66,258.74,258.51,258.53,5516.0,241.4865,241.5612,241.3465,241.3651,5516.0
2022-08-05 15:20:00,258.58,258.58,258.42,258.47,7021.0,241.4118,241.4118,241.2624,241.3091,7021.0
2022-08-05 15:25:00,258.49,258.72,258.47,258.7,7179.0,241.3278,241.5425,241.3091,241.5238,7179.0
2022-08-05 15:30:00,258.69,258.77,258.63,258.64,12310.0,241.5145,241.5892,241.4585,241.4678,12310.0
2022-08-05 15:35:00,258.67,258.77,258.64,258.71,8768.0,241.4958,241.5892,241.4678,241.5332,8768.0
2022-08-05 15:40:00,258.72,258.84,258.64,258.84,28969.0,241.5425,241.6546,241.4678,241.6546,28969.0
2022-08-05 15:45:00,258.85,259.18,258.83,258.91,23631.0,241.6639,241.972,241.6452,241.7199,23631.0
2022-08-05 15:50:00,258.92,259.14,258.88,259.04,46979.0,241.7292,241.9346,241.6919,241.8413,46979.0
2022-08-05 15:55:00,259.07,259.33,258.99,259.2,105828.0,241.8693,242.112,241.7946,241.9907,105828.0
2022-08-08 09:30:00,260.0,260.91,259.6,259.6,42473.0,242.7375,243.5871,242.3641,242.3641,42473.0
2022-08-08 09:35:00,259.59,259.62,258.33,258.7,17351.0,242.3548,242.3828,241.1784,241.5238,17351.0
2022-08-08 09:40:00,258.79,259.38,258.65,258.82,10597.0,241.6079,242.1587,241.4772,241.6359,10597.0
2022-08-08 09:45:00,258.65,258.99,258.53,258.59,6084.0,241.4772,241.7946,241.3651,241.4212,6084.0
2022-08-08 09:50:00,258.58,259.16,258.33,259.13,6286.0,241.4118,241.9533,241.1784,241.9253,6286.0
2022-08-08 09:55:00,259.06,259.31,258.67,258.97,90231.0,241.8599,242.0933,241.4958,241.7759,90231.0
2022-08-08 10:00:00,259.0,259.03,258.43,258.57,14845.0,241.8039,241.8319,241.2718,241.4025,14845.0
2022-08-08 10:05:00,258.53,258.57,257.81,257.95,19351.0,241.3651,241.4025,240.6929,240.8236,19351.0
2022-08-08 10:10:00,258.04,258.36,257.93,258.18,11673.0,240.9077,241.2064,240.805,241.0384,11673.0
2022-08-08 10:15:00,258.12,258.25,257.76,257.87,17544.0,240.9824,241.1037,240.6463,240.749,17544.0
2022-08-08 10:20:00,257.91,257.98,257.61,257.69,13749.0,240.7863,240.8517,240.5062,240.5809,13749.0
2022-08-08 10:25:00,257.74,257.81,257.5,257.75,15801.0,240.6276,240.6929,240.4035,240.6369,15801.0
2022-08-08 10:30:00,257.82,258.22,257.82,257.87,11747.0,240.7023,241.0757,240.7023,240.749,11747.0
2022-08-08 10:35:00,257.83,257.91,257.5,257.63,11598.0,240.7116,240.7863,240.4035,240.5249,11598.0
2022-08-08 10:40:00,257.67,258.0,257.65,257.87,11929.0,240.5622,240.8703,240.5436,240.749,11929.0
2022-08-08 10:45:00,257.84,257.89,257.35,257.42,16735.0,240.7209,240.7676,240.2635,240.3288,16735.0
2022-08-08 10:50:00,257.37,257.66,257.36,257.54,7091.0,240.2822,240.5529,240.2728,240.4409,7091.0
2022-08-08 10:55:00,257.52,257.57,257.25,257.42,9491.0,240.4222,240.4689,240.1701,240.3288,9491.0
2022-08-08 11:00:00,257.42,257.43,257.2,257.33,13834.0,240.3288,240.3382,240.1234,240.2448,13834.0
2022-08-08 11:05:00,257.28,257.32,257.11,257.15,4992.0,240.1981,240.2355,240.0394,240.0768,4992.0
2022-08-08 11:10:00,257.16,257.17,256.81,256.82,15383.0,240.0861,240.0954,239.7593,239.7687,15383.0
2022-08-08 11:15:00,256.87,256.87,256.56,256.8,16759.0,239.8154,239.8154,239.5259,239.75,16759.0
2022-08-08 11:20:00,256.83,257.04,256.61,256.63,9743.0,239.778,239.9741,239.5726,239.5913,9743.0
2022-08-08 11:25:00,256.59,256.59,256.4,256.43,11708.0,239.5539,239.5539,239.3766,239.4046,11708.0
2022-08-08 11:30:00,256.45,256.83,256.45,256.72,17608.0,239.4232,239.778,239.4232,239.6753,17608.0
2022-08-08 11:35:00,256.73,256.83,256.22,256.28,12217.0,239.6846,239.778,239.2085,239.2645,12217.0
2022-08-08 11:40:00,256.26,256.29,256.02,256.09,12258.0,239.2459,239.2739,239.0218,239.0871,12258.0
2022-08-08 11:45:00,256.06,256.24,256.06,256.17,9644.0,239.0591,239.2272,239.0591,239.1618,9644.0
2022-08-08 11:50:00,256.17,256.36,256.11,256.18,7620.0,239.1618,239.3392,239.1058,239.1712,7620.0
2022-08-08 11:55:00,256.16,256.29,256.04,256.15,16247.0,239.1525,239.2739,239.0405,239.1432,16247.0
2022-08-08 12:00:00,256.12,256.17,255.93,255.93,14821.0,239.1151,239.1618,238.9378,238.9378,14821.0
2022-08-08 12:05:00,255.97,256.04,255.61,255.69,9889.0,238.9751,239.0405,238.639,238.7137,9889.0
2022-08-08 12:10:00,255.76,255.78,255.54,255.66,10745.0,238.779,238.7977,238.5737,238.6857,10745.0
2022-08-08 12:15:00,255.62,255.67,255.4,255.55,35021.0,238.6483,238.695,238.443,238.583,35021.0
2022-08-08 12:20:00,255.5,255.76,255.34,255.74,10515.0,238.5363,238.779,238.3869,238.7604,10515.0
2022-08-08 12:25:00,255.73,255.81,255.63,255.76,9041.0,238.751,238.8257,238.6577,238.779,9041.0
2022-08-08 12:30:00,255.74,255.83,255.62,255.68,13177.0,238.7604,238.8444,238.6483,238.7044,13177.0
2022-08-08 12:35:00,255.67,255.67,255.37,255.37,11485.0,238.695,238.695,238.4149,238.4149,11485.0
2022-08-08 12:40:00,255.43,255.59,255.35,255.52,5678.0,238.471,238.6203,238.3963,238.555,5678.0
2022-08-08 12:45:00,255.53,255.69,255.47,255.53,4451.0,238.5643,238.7137,238.5083,238.5643,4451.0
2022-08-08 12:50:00,255.58,255.78,255.58,255.67,6311.0,238.611,238.7977,238.611,238.695,6311.0
2022-08-08 12:55:00,255.64,255.76,255.56,255.64,8778.0,238.667,238.779,238.5923,238.667,8778.0
2022-08-08 13:00:00,255.62,255.65,255.48,255.55,6860.0,238.6483,238.6764,238.5176,238.583,6860.0
2022-08-08 13:05:00,255.5,255.79,255.5,255.72,5673.0,238.5363,238.8071,238.5363,238.7417,5673.0
2022-08-08 13:10:00,255.77,255.82,255.7,255.78,3993.0,238.7884,238.8351,238.723,238.7977,3993.0
2022-08-08 13:15:00,255.78,255.91,255.74,255.8,8528.0,238.7977,238.9191,238.7604,238.8164,8528.0
2022-08-08 13:20:00,255.77,255.95,255.76,255.89,8059.0,238.7884,238.9564,238.779,238.9004,8059.0
2022-08-08 13:25:00,255.92,256.03,255.85,255.88,12605.0,238.9284,239.0311,238.8631,238.8911,12605.0
2022-08-08 13:30:00,255.87,256.07,255.86,256.0,6520.0,238.8817,239.0685,238.8724,239.0031,6520.0
2022-08-08 13:35:00,256.0,256.1,255.96,256.03,8155.0,239.0031,239.0965,238.9658,239.0311,8155.0
2022-08-08 13:40:00,256.02,256.1,255.98,256.05,7272.0,239.0218,239.0965,238.9844,239.0498,7272.0
2022-08-08 13:45:00,256.09,256.14,256.03,256.11,8136.0,239.0871,239.1338,239.0311,239.1058,8136.0
2022-08-08 13:50:00,256.07,256.33,256.07,256.3,6628.0,239.0685,239.3112,239.0685,239.2832,6628.0
2022-08-08 13:55:00,256.28,256.56,256.28,256.5,8404.0,239.2645,239.5259,239.2645,239.4699,8404.0
2022-08-08 14:00:00,256.54,256.64,256.44,256.49,8590.0,239.5073,239.6006,239.4139,239.4606,8590.0
2022-08-08 14:05:00,256.43,256.75,256.39,256.65,11111.0,239.4046,239.7033,239.3672,239.61,11111.0
2022-08-08 14:10:00,256.6,256.62,256.45,256.57,8247.0,239.5633,239.5819,239.4232,239.5353,8247.0
2022-08-08 14:15:00,256.61,256.65,256.48,256.57,6618.0,239.5726,239.61,239.4512,239.5353,6618.0
2022-08-08 14:20:00,256.6,256.64,256.45,256.5,7148.0,239.5633,239.6006,239.4232,239.4699,7148.0
2022-08-08 14:25:00,256.52,256.59,256.47,256.56,9649.0,239.4886,239.5539,239.4419,239.5259,9649.0
2022-08-08 14:30:00,256.55,256.71,256.55,256.68,7039.0,239.5166,239.666,239.5166,239.638,7039.0
2022-08-08 14:35:00,256.65,256.72,256.52,256.57,4333.0,239.61,239.6753,239.4886,239.5353,4333.0
2022-08-08 14:40:00,256.62,256.85,256.52,256.52,10250.0,239.5819,239.7967,239.4886,239.4886,10250.0
2022-08-08 14:45:00,256.57,256.61,256.29,256.32,21888.0,239.5353,239.5726,239.2739,239.3019,21888.0
2022-08-08 14:50:00,256.31,256.32,256.16,256.25,11882.0,239.2925,239.3019,239.1525,239.2365,11882.0
2022-08-08 14:55:00,256.24,256.49,256.24,256.49,4814.0,239.2272,239.4606,239.2272,239.4606,4814.0
2022-08-08 15:00:00,256.52,256.8,256.52,256.76,6817.0,239.4886,239.75,239.4886,239.7127,6817.0
2022-08-08 15:05:00,256.69,256.74,256.6,256.62,9082.0,239.6473,239.694,239.5633,239.5819,9082.0
2022-08-08 15:10:00,256.61,256.61,256.33,256.35,4683.0,239.5726,239.5726,239.3112,239.3299,4683.0
2022-08-08 15:15:00,256.31,256.38,256.26,256.37,8803.0,239.2925,239.3579,239.2459,239.3485,8803.0
2022-08-08 15:20:00,256.4,256.63,256.39,256.52,4909.0,239.3766,239.5913,239.3672,239.4886,4909.0
2022-08-08 15:25:00,256.53,256.57,256.38,256.51,6278.0,239.4979,239.5353,239.3579,239.4793,6278.0
2022-08-08 15:30:00,256.5,256.86,256.46,256.86,10753.0,239.4699,239.806,239.4326,239.806,10753.0
2022-08-08 15:35:00,256.85,256.89,256.7,256.78,14562.0,239.7967,239.834,239.6566,239.7313,14562.0
2022-08-08 15:40:00,256.79,257.05,256.78,257.05,17594.0,239.7407,239.9834,239.7313,239.9834,17594.0
2022-08-08 15:45:00,257.08,257.18,256.93,257.0,18575.0,240.0114,240.1048,239.8714,239.9367,18575.0
2022-08-08 15:50:00,257.0,257.04,256.8,256.97,22649.0,239.9367,239.9741,239.75,239.9087,22649.0
2022-08-08 15:55:00,256.99,257.15,256.74,256.82,73705.0,239.9274,240.0768,239.694,239.7687,73705.0
2022-08-09 09:30:00,256.9,257.73,256.8,257.69,49792.0,239.8434,240.6183,239.75,240.5809,49792.0
2022-08-09 09:35:00,257.75,257.96,257.22,257.24,11279.0,240.6369,240.833,240.1421,240.1608,11279.0
2022-08-09 09:40:00,257.14,257.43,256.93,257.34,9012.0,240.0674,240.3382,239.8714,240.2541,9012.0
2022-08-09 09:45:00,257.33,257.35,256.87,256.89,23103.0,240.2448,240.2635,239.8154,239.834,23103.0
2022-08-09 09:50:00,256.74,256.74,256.36,256.62,10992.0,239.694,239.694,239.3392,239.5819,10992.0
2022-08-09 09:55:00,256.67,257.41,256.56,257.1,7322.0,239.6286,240.3195,239.5259,240.0301,7322.0
2022-08-09 10:00:00,257.09,257.65,257.05,257.64,12087.0,240.0207,240.5436,239.9834,240.5342,12087.0
2022-08-09 10:05:00,257.68,258.0,257.54,257.85,13015.0,240.5716,240.8703,240.4409,240.7303,13015.0
2022-08-09 10:10:00,257.81,258.22,257.75,258.22,14644.0,240.6929,241.0757,240.6369,241.0757,14644.0
2022-08-09 10:15:00,258.2,258.52,258.2,258.47,17433.0,241.057,241.3558,241.057,241.3091,17433.0
2022-08-09 10:20:00,258.49,258.71,258.42,258.67,13287.0,241.3278,241.5332,241.2624,241.4958,13287.0
2022-08-09 10:25:00,258.68,258.84,258.52,258.84,16029.0,241.5052,241.6546,241.3558,241.6546,16029.0
2022-08-09 10:30:00,258.93,258.93,258.58,258.75,14893.0,241.7386,241.7386,241.4118,241.5705,14893.0
2022-08-09 10:35:00,258.71,259.13,258.7,259.13,13308.0,241.5332,241.9253,241.5238,241.9253,13308.0
2022-08-09 10:40:00,259.09,259.3,258.98,259.23,13300.0,241.888,242.084,241.7853,242.0187,13300.0
2022-08-09 10:45:00,259.24,259.49,259.12,259.14,15390.0,242.028,242.2614,241.916,241.9346,15390.0
2022-08-09 10:50:00,259.06,259.12,258.72,258.82,18329.0,241.8599,241.916,241.5425,241.6359,18329.0
2022-08-09 10:55:00,258.81,258.95,258.55,258.56,13959.0,241.6265,241.7573,241.3838,241.3931,13959.0
2022-08-09 11:00:00,258.56,258.67,258.14,258.34,13414.0,241.3931,241.4958,241.001,241.1878,13414.0
2022-08-09 11:05:00,258.34,258.71,258.34,258.66,6437.0,241.1878,241.5332,241.1878,241.4865,6437.0
2022-08-09 11:10:00,258.72,258.86,258.52,258.81,14062.0,241.5425,241.6732,241.3558,241.6265,14062.0
2022-08-09 11:15:00,258.8,259.23,258.8,259.05,16280.0,241.6172,242.0187,241.6172,241.8506,16280.0
2022-08-09 11:20:00,259.1,259.11,258.92,259.11,11626.0,241.8973,241.9066,241.7292,241.9066,11626.0
2022-08-09 11:25:00,259.09,259.11,258.62,258.66,11890.0,241.888,241.9066,241.4492,241.4865,11890.0
2022-08-09 11:30:00,258.66,258.78,258.32,258.32,12688.0,241.4865,241.5985,241.1691,241.1691,12688.0
2022-08-09 11:35:00,258.33,258.4,258.24,258.26,14195.0,241.1784,241.2438,241.0944,241.1131,14195.0
2022-08-09 11:40:00,258.28,258.35,258.11,258.16,33850.0,241.1317,241.1971,240.973,241.0197,33850.0
2022-08-09 11:45:00,258.14,258.29,258.12,258.12,5772.0,241.001,241.1411,240.9824,240.9824,5772.0
2022-08-09 11:50:00,258.12,258.47,258.1,258.44,21831.0,240.9824,241.3091,240.9637,241.2811,21831.0
2022-08-09 11:55:00,258.44,258.68,258.43,258.59,9936.0,241.2811,241.5052,241.2718,241.4212,9936.0
2022-08-09 12:00:00,258.61,258.65,258.38,258.4,5711.0,241.4398,241.4772,241.2251,241.2438,5711.0
2022-08-09 12:05:00,258.45,258.48,258.25,258.33,6190.0,241.2904,241.3185,241.1037,241.1784,6190.0
2022-08-09 12:10:00,258.26,258.66,258.26,258.63,8246.0,241.1131,241.4865,241.1131,241.4585,8246.0
2022-08-09 12:15:00,258.64,258.8,258.62,258.63,5017.0,241.4678,241.6172,241.4492,241.4585,5017.0
2022-08-09 12:20:00,258.67,258.76,258.42,258.51,6810.0,241.4958,241.5799,241.2624,241.3465,6810.0
2022-08-09 12:25:00,258.54,258.62,258.46,258.56,5455.0,241.3745,241.4492,241.2998,241.3931,5455.0
2022-08-09 12:30:00,258.55,258.75,258.52,258.57,12056.0,241.3838,241.5705,241.3558,241.4025,12056.0
2022-08-09 12:35:00,258.55,258.75,258.45,258.69,8154.0,241.3838,241.5705,241.2904,241.5145,8154.0
2022-08-09 12:40:00,258.75,258.96,258.72,258.89,8758.0,241.5705,241.7666,241.5425,241.7012,8758.0
2022-08-09 12:45:00,258.91,258.99,258.83,258.88,7014.0,241.7199,241.7946,241.6452,241.6919,7014.0
2022-08-09 12:50:00,258.88,258.95,258.85,258.94,4954.0,241.6919,241.7573,241.6639,241.7479,4954.0
2022-08-09 12:55:00,258.95,259.2,258.93,259.06,5774.0,241.7573,241.9907,241.7386,241.8599,5774.0
2022-08-09 13:00:00,259.15,259.2,258.9,258.9,6151.0,241.944,241.9907,241.7106,241.7106,6151.0
2022-08-09 13:05:00,258.92,258.92,258.59,258.64,9501.0,241.7292,241.7292,241.4212,241.4678,9501.0
2022-08-09 13:10:00,258.68,258.71,258.54,258.64,6823.0,241.5052,241.5332,241.3745,241.4678,6823.0
2022-08-09 13:15:00,258.64,258.72,258.58,258.66,5919.0,241.4678,241.5425,241.4118,241.4865,5919.0
2022-08-09 13:20:00,258.62,258.72,258.53,258.63,5699.0,241.4492,241.5425,241.3651,241.4585,5699.0
2022-08-09 13:25:00,258.57,258.63,258.53,258.61,4287.0,241.4025,241.4585,241.3651,241.4398,4287.0
2022-08-09 13:30:00,258.6,258.94,258.59,258.81,9106.0,241.4305,241.7479,241.4212,241.6265,9106.0
2022-08-09 13:35:00,258.82,258.82,258.65,258.66,6015.0,241.6359,241.6359,241.4772,241.4865,6015.0
2022-08-09 13:40:00,258.63,258.67,258.24,258.28,6076.0,241.4585,241.4958,241.0944,241.1317,6076.0
2022-08-09 13:45:00,258.25,258.4,258.21,258.33,37519.0,241.1037,241.2438,241.0664,241.1784,37519.0
2022-08-09 13:50:00,258.35,258.35,258.14,258.17,22324.0,241.1971,241.1971,241.001,241.029,22324.0
2022-08-09 13:55:00,258.18,258.36,258.09,258.23,5782.0,241.0384,241.2064,240.9543,241.0851,5782.0
2022-08-09 14:00:00,258.21,258.32,258.11,258.11,8062.0,241.0664,241.1691,240.973,240.973,8062.0
2022-08-09 14:05:00,258.11,258.31,258.11,258.31,7584.0,240.973,241.1597,240.973,241.1597,7584.0
2022-08-09 14:10:00,258.3,258.67,258.3,258.59,16555.0,241.1504,241.4958,241.1504,241.4212,16555.0
2022-08-09 14:15:00,258.63,258.77,258.58,258.75,19197.0,241.4585,241.5892,241.4118,241.5705,19197.0
2022-08-09 14:20:00,258.75,258.88,258.75,258.82,18015.0,241.5705,241.6919,241.5705,241.6359,18015.0
2022-08-09 14:25:00,258.85,259.03,258.8,259.02,10988.0,241.6639,241.8319,241.6172,241.8226,10988.0
2022-08-09 14:30:00,259.01,259.24,258.99,259.16,20160.0,241.8133,242.028,241.7946,241.9533,20160.0
2022-08-09 14:35:00,259.15,259.66,259.08,259.56,19613.0,241.944,242.4201,241.8786,242.3268,19613.0
2022-08-09 14:40:00,259.53,259.55,259.06,259.06,8328.0,242.2987,242.3174,241.8599,241.8599,8328.0
2022-08-09 14:45:00,259.07,259.26,259.05,259.25,6518.0,241.8693,242.0467,241.8506,242.0373,6518.0
2022-08-09 14:50:00,259.26,259.51,259.23,259.5,8119.0,242.0467,242.2801,242.0187,242.2707,8119.0
2022-08-09 14:55:00,259.48,259.72,259.47,259.55,12329.0,242.2521,242.4761,242.2427,242.3174,12329.0
2022-08-09 15:00:00,259.53,259.6,259.4,259.41,10342.0,242.2987,242.3641,242.1774,242.1867,10342.0
2022-08-09 15:05:00,259.42,259.47,259.31,259.39,8698.0,242.196,242.2427,242.0933,242.168,8698.0
2022-08-09 15:10:00,259.38,259.38,259.28,259.33,5364.0,242.1587,242.1587,242.0653,242.112,5364.0
2022-08-09 15:15:00,259.33,259.33,259.2,259.26,8428.0,242.112,242.112,241.9907,242.0467,8428.0
2022-08-09 15:20:00,259.24,259.33,259.17,259.29,10877.0,242.028,242.112,241.9626,242.0747,10877.0
2022-08-09 15:25:00,259.32,259.4,259.28,259.36,13312.0,242.1027,242.1774,242.0653,242.14,13312.0
2022-08-09 15:30:00,259.38,259.5,259.33,259.42,22405.0,242.1587,242.2707,242.112,242.196,22405.0
2022-08-09 15:35:00,259.44,259.72,259.28,259.39,23147.0,242.2147,242.4761,242.0653,242.168,23147.0
2022-08-09 15:40:00,259.38,259.5,259.35,259.36,34225.0,242.1587,242.2707,242.1307,242.14,34225.0
2022-08-09 15:45:00,259.36,259.46,259.16,259.44,34429.0,242.14,242.2334,241.9533,242.2147,34429.0
2022-08-09 15:50:00,259.49,259.91,259.49,259.89,86106.0,242.2614,242.6535,242.2614,242.6348,86106.0
2022-08-09 15:55:00,259.91,260.21,259.89,260.04,157929.0,242.6535,242.9336,242.6348,242.7749,157929.0
2022-08-10 09:30:00,262.0,262.2,261.4,261.55,72131.0,244.6047,244.7915,244.0446,244.1846,72131.0
2022-08-10 09:35:00,261.57,261.95,261.36,261.55,71769.0,244.2033,244.5581,244.0072,244.1846,71769.0
2022-08-10 09:40:00,261.49,262.2,261.33,262.02,16618.0,244.1286,244.7915,243.9792,244.6234,16618.0
2022-08-10 09:45:00,262.07,262.73,262.04,262.44,28078.0,244.6701,245.2863,244.6421,245.0155,28078.0
2022-08-10 09:50:00,262.36,262.85,262.15,262.7,36513.0,244.9408,245.3983,244.7448,245.2583,36513.0
2022-08-10 09:55:00,262.75,263.0,262.65,262.9,43427.0,245.305,245.5384,245.2116,245.445,43427.0
2022-08-10 10:00:00,262.9,263.71,262.75,262.92,35577.0,245.445,246.2012,245.305,245.4637,35577.0
2022-08-10 10:05:00,262.85,262.97,262.63,262.97,21334.0,245.3983,245.5103,245.1929,245.5103,21334.0
2022-08-10 10:10:00,262.97,263.02,262.37,262.46,33774.0,245.5103,245.557,244.9502,245.0342,33774.0
2022-08-10 10:15:00,262.43,262.93,262.43,262.8,19820.0,245.0062,245.473,245.0062,245.3516,19820.0
2022-08-10 10:20:00,262.81,262.86,262.33,262.62,12606.0,245.361,245.4077,244.9128,245.1836,12606.0
2022-08-10 10:25:00,262.6,262.62,262.21,262.53,8222.0,245.1649,245.1836,244.8008,245.0996,8222.0
2022-08-10 10:30:00,262.53,262.68,262.3,262.3,11841.0,245.0996,245.2396,244.8848,244.8848,11841.0
2022-08-10 10:35:00,262.29,262.37,261.91,262.01,13029.0,244.8755,244.9502,244.5207,244.6141,13029.0
2022-08-10 10:40:00,262.05,262.39,261.99,262.37,8060.0,244.6514,244.9689,244.5954,244.9502,8060.0
2022-08-10 10:45:00,262.31,262.5,262.07,262.13,10776.0,244.8942,245.0716,244.6701,244.7261,10776.0
2022-08-10 10:50:00,262.14,262.3,261.82,261.84,9701.0,244.7355,244.8848,244.4367,244.4554,9701.0
2022-08-10 10:55:00,261.84,261.86,261.53,261.56,12519.0,244.4554,244.474,244.166,244.194,12519.0
2022-08-10 11:00:00,261.58,261.84,261.56,261.84,16557.0,244.2126,244.4554,244.194,244.4554,16557.0
2022-08-10 11:05:00,261.83,261.84,261.49,261.67,56609.0,244.446,244.4554,244.1286,244.2967,56609.0
2022-08-10 11:10:00,261.69,262.04,261.49,261.99,11507.0,244.3153,244.6421,244.1286,244.5954,11507.0
2022-08-10 11:15:00,262.03,262.03,261.46,261.52,6646.0,244.6328,244.6328,244.1006,244.1566,6646.0
2022-08-10 11:20:00,261.51,261.87,261.5,261.79,6504.0,244.1473,244.4834,244.1379,244.4087,6504.0
2022-08-10 11:25:00,261.79,261.87,261.7,261.76,8259.0,244.4087,244.4834,244.3247,244.3807,8259.0
2022-08-10 11:30:00,261.8,262.3,261.76,262.1,12131.0,244.418,244.8848,244.3807,244.6981,12131.0
2022-08-10 11:35:00,262.04,262.04,261.77,261.87,11413.0,244.6421,244.6421,244.39,244.4834,11413.0
2022-08-10 11:40:00,261.87,261.99,261.8,261.84,9901.0,244.4834,244.5954,244.418,244.4554,9901.0
2022-08-10 11:45:00,261.83,261.84,261.62,261.66,19737.0,244.446,244.4554,244.25,244.2873,19737.0
2022-08-10 11:50:00,261.67,261.78,261.62,261.62,15479.0,244.2967,244.3994,244.25,244.25,15479.0
2022-08-10 11:55:00,261.64,261.68,261.55,261.56,9037.0,244.2687,244.306,244.1846,244.194,9037.0
2022-08-10 12:00:00,261.62,261.62,261.54,261.56,8256.0,244.25,244.25,244.1753,244.194,8256.0
2022-08-10 12:05:00,261.55,261.58,261.27,261.3,16052.0,244.1846,244.2126,243.9232,243.9512,16052.0
2022-08-10 12:10:00,261.29,261.3,261.01,261.01,8260.0,243.9419,243.9512,243.6805,243.6805,8260.0
2022-08-10 12:15:00,261.0,261.0,260.73,260.8,8181.0,243.6711,243.6711,243.4191,243.4844,8181.0
2022-08-10 12:20:00,260.85,260.95,260.75,260.75,2800.0,243.5311,243.6245,243.4377,243.4377,2800.0
2022-08-10 12:25:00,260.75,261.0,260.72,260.98,14078.0,243.4377,243.6711,243.4097,243.6525,14078.0
2022-08-10 12:30:00,260.98,261.08,260.84,260.99,10596.0,243.6525,243.7458,243.5218,243.6618,10596.0
2022-08-10 12:35:00,261.01,261.37,261.01,261.34,6714.0,243.6805,244.0166,243.6805,243.9886,6714.0
2022-08-10 12:40:00,261.31,261.54,261.31,261.51,8140.0,243.9606,244.1753,243.9606,244.1473,8140.0
2022-08-10 12:45:00,261.47,261.55,261.39,261.51,6913.0,244.1099,244.1846,244.0352,244.1473,6913.0
2022-08-10 12:50:00,261.45,261.46,261.16,261.22,3398.0,244.0913,244.1006,243.8205,243.8765,3398.0
2022-08-10 12:55:00,261.2,261.31,261.15,261.26,2533.0,243.8579,243.9606,243.8112,243.9139,2533.0
2022-08-10 13:00:00,261.34,261.45,261.34,261.36,3605.0,243.9886,244.0913,243.9886,244.0072,3605.0
2022-08-10 13:05:00,261.36,261.5,261.27,261.5,10758.0,244.0072,244.1379,243.9232,244.1379,10758.0
2022-08-10 13:10:00,261.52,261.52,261.35,261.37,4895.0,244.1566,244.1566,243.9979,244.0166,4895.0
2022-08-10 13:15:00,261.34,261.44,261.21,261.35,13358.0,243.9886,244.0819,243.8672,243.9979,13358.0
2022-08-10 13:20:00,261.43,261.43,261.21,261.35,3842.0,244.0726,244.0726,243.8672,243.9979,3842.0
2022-08-10 13:25:00,261.32,261.38,261.13,261.33,10162.0,243.9699,244.0259,243.7925,243.9792,10162.0
2022-08-10 13:30:00,261.38,261.39,261.07,261.24,10747.0,244.0259,244.0352,243.7365,243.8952,10747.0
2022-08-10 13:35:00,261.26,261.38,261.06,261.19,17197.0,243.9139,244.0259,243.7272,243.8485,17197.0
2022-08-10 13:40:00,261.18,261.35,261.17,261.32,4332.0,243.8392,243.9979,243.8299,243.9699,4332.0
2022-08-10 13:45:00,261.29,261.76,261.28,261.75,5498.0,243.9419,244.3807,243.9326,244.3713,5498.0
2022-08-10 13:50:00,261.73,261.73,261.56,261.63,8457.0,244.3527,244.3527,244.194,244.2593,8457.0
2022-08-10 13:55:00,261.65,261.65,261.49,261.58,10317.0,244.278,244.278,244.1286,244.2126,10317.0
2022-08-10 14:00:00,261.56,261.62,261.4,261.49,9448.0,244.194,244.25,244.0446,244.1286,9448.0
2022-08-10 14:05:00,261.52,261.58,261.43,261.48,9205.0,244.1566,244.2126,244.0726,244.1193,9205.0
2022-08-10 14:10:00,261.48,261.53,261.33,261.38,5540.0,244.1193,244.166,243.9792,244.0259,5540.0
2022-08-10 14:15:00,261.37,261.52,261.36,261.47,11806.0,244.0166,244.1566,244.0072,244.1099,11806.0
2022-08-10 14:20:00,261.44,261.56,261.3,261.31,8560.0,244.0819,244.194,243.9512,243.9606,8560.0
2022-08-10 14:25:00,261.33,261.36,261.15,261.16,8515.0,243.9792,244.0072,243.8112,243.8205,8515.0
2022-08-10 14:30:00,261.19,261.2,260.86,260.9,6239.0,243.8485,243.8579,243.5404,243.5778,6239.0
2022-08-10 14:35:00,260.91,261.04,260.84,260.88,5694.0,243.5871,243.7085,243.5218,243.5591,5694.0
2022-08-10 14:40:00,260.87,260.9,260.77,260.77,8508.0,243.5498,243.5778,243.4564,243.4564,8508.0
2022-08-10 14:45:00,260.81,260.95,260.74,260.91,4608.0,243.4938,243.6245,243.4284,243.5871,4608.0
2022-08-10 14:50:00,260.94,261.06,260.84,260.87,7122.0,243.6151,243.7272,243.5218,243.5498,7122.0
2022-08-10 14:55:00,260.86,260.92,260.74,260.76,6828.0,243.5404,243.5965,243.4284,243.4471,6828.0
2022-08-10 15:00:00,260.83,260.87,260.66,260.86,10267.0,243.5124,243.5498,243.3537,243.5404,10267.0
2022-08-10 15:05:00,260.86,260.94,260.63,260.64,8128.0,243.5404,243.6151,243.3257,243.335,8128.0
2022-08-10 15:10:00,260.63,260.69,260.5,260.68,9710.0,243.3257,243.3817,243.2043,243.3724,9710.0
2022-08-10 15:15:00,260.67,260.71,260.6,260.63,7651.0,243.3631,243.4004,243.2977,243.3257,7651.0
2022-08-10 15:20:00,260.64,260.83,260.61,260.7,8683.0,243.335,243.5124,243.307,243.3911,8683.0
2022-08-10 15:25:00,260.69,260.89,260.69,260.75,8308.0,243.3817,243.5684,243.3817,243.4377,8308.0
2022-08-10 15:30:00,260.74,260.86,260.74,260.8,17339.0,243.4284,243.5404,243.4284,243.4844,17339.0
2022-08-10 15:35:00,260.81,261.14,260.81,261.12,19173.0,243.4938,243.8018,243.4938,243.7832,19173.0
2022-08-10 15:40:00,261.09,261.44,261.05,261.43,16461.0,243.7552,244.0819,243.7178,244.0726,16461.0
2022-08-10 15:45:00,261.39,261.71,261.39,261.67,29082.0,244.0352,244.334,244.0352,244.2967,29082.0
2022-08-10 15:50:00,261.7,261.7,261.2,261.31,37250.0,244.3247,244.3247,243.8579,243.9606,37250.0
2022-08-10 15:55:00,261.33,261.35,260.95,261.32,130720.0,243.9792,243.9979,243.6245,243.9699,130720.0
2022-08-11 09:30:00,263.2,263.27,261.95,262.21,68259.0,245.7251,245.7904,244.5581,244.8008,68259.0
2022-08-11 09:35:00,262.23,262.91,262.15,262.43,5867.0,244.8195,245.4543,244.7448,245.0062,5867.0
2022-08-11 09:40:00,262.34,262.35,261.42,261.88,4686.0,244.9222,244.9315,244.0633,244.4927,4686.0
2022-08-11 09:45:00,261.93,261.94,261.48,261.54,5348.0,244.5394,244.5487,244.1193,244.1753,5348.0
2022-08-11 09:50:00,261.55,262.32,261.51,262.01,6729.0,244.1846,244.9035,244.1473,244.6141,6729.0
2022-08-11 09:55:00,262.1,262.21,261.76,261.91,6687.0,244.6981,244.8008,244.3807,244.5207,6687.0
2022-08-11 10:00:00,261.88,261.92,261.63,261.63,7502.0,244.4927,244.5301,244.2593,244.2593,7502.0
2022-08-11 10:05:00,261.62,261.91,261.42,261.72,8122.0,244.25,244.5207,244.0633,244.3433,8122.0
2022-08-11 10:10:00,261.66,261.9,261.47,261.74,6488.0,244.2873,244.5114,244.1099,244.362,6488.0
2022-08-11 10:15:00,261.68,262.12,261.68,261.91,7714.0,244.306,244.7168,244.306,244.5207,7714.0
2022-08-11 10:20:00,261.89,261.96,261.2,261.39,9031.0,244.5021,244.5674,243.8579,244.0352,9031.0
2022-08-11 10:25:00,261.38,261.55,261.13,261.25,24763.0,244.0259,244.1846,243.7925,243.9045,24763.0
2022-08-11 10:30:00,261.28,261.57,261.12,261.27,23168.0,243.9326,244.2033,243.7832,243.9232,23168.0
2022-08-11 10:35:00,261.3,261.42,260.79,260.8,11122.0,243.9512,244.0633,243.4751,243.4844,11122.0
2022-08-11 10:40:00,260.8,260.84,260.27,260.53,17317.0,243.4844,243.5218,242.9896,243.2323,17317.0
2022-08-11 10:45:00,260.5,260.98,260.45,260.98,7217.0,243.2043,243.6525,243.1577,243.6525,7217.0
2022-08-11 10:50:00,260.95,261.12,260.91,261.07,8831.0,243.6245,243.7832,243.5871,243.7365,8831.0
2022-08-11 10:55:00,261.1,261.1,260.28,260.84,26946.0,243.7645,243.7645,242.9989,243.5218,26946.0
2022-08-11 11:00:00,260.84,261.02,260.6,260.63,11457.0,243.5218,243.6898,243.2977,243.3257,11457.0
2022-08-11 11:05:00,260.62,261.22,260.62,261.22,17038.0,243.3164,243.8765,243.3164,243.8765,17038.0
2022-08-11 11:10:00,261.21,261.26,260.89,261.11,6429.0,243.8672,243.9139,243.5684,243.7738,6429.0
2022-08-11 11:15:00,261.16,261.34,261.0,261.25,9338.0,243.8205,243.9886,243.6711,243.9045,9338.0
2022-08-11 11:20:00,261.29,261.67,261.19,261.67,13742.0,243.9419,244.2967,243.8485,244.2967,13742.0
2022-08-11 11:25:00,261.72,261.75,261.51,261.58,10511.0,244.3433,244.3713,244.1473,244.2126,10511.0
2022-08-11 11:30:00,261.59,261.7,261.21,261.23,15211.0,244.222,244.3247,243.8672,243.8859,15211.0
2022-08-11 11:35:00,261.06,261.11,260.63,260.89,10284.0,243.7272,243.7738,243.3257,243.5684,10284.0
2022-08-11 11:40:00,260.9,261.11,260.86,261.04,6622.0,243.5778,243.7738,243.5404,243.7085,6622.0
2022-08-11 11:45:00,261.03,261.08,260.82,261.04,8040.0,243.6992,243.7458,243.5031,243.7085,8040.0
2022-08-11 11:50:00,261.0,261.37,261.0,261.37,6070.0,243.6711,244.0166,243.6711,244.0166,6070.0
2022-08-11 11:55:00,261.41,261.41,260.79,260.81,5365.0,244.0539,244.0539,243.4751,243.4938,5365.0
2022-08-11 12:00:00,260.75,260.79,260.61,260.67,5277.0,243.4377,243.4751,243.307,243.3631,5277.0
2022-08-11 12:05:00,260.66,261.0,260.66,260.86,4537.0,243.3537,243.6711,243.3537,243.5404,4537.0
2022-08-11 12:10:00,260.91,261.14,260.76,261.1,6089.0,243.5871,243.8018,243.4471,243.7645,6089.0
2022-08-11 12:15:00,261.07,261.08,260.77,260.77,11358.0,243.7365,243.7458,243.4564,243.4564,11358.0
2022-08-11 12:20:00,260.82,260.87,260.62,260.7,9088.0,243.5031,243.5498,243.3164,243.3911,9088.0
2022-08-11 12:25:00,260.72,261.07,260.72,260.98,9225.0,243.4097,243.7365,243.4097,243.6525,9225.0
2022-08-11 12:30:00,260.95,261.03,260.8,260.84,4706.0,243.6245,243.6992,243.4844,243.5218,4706.0
2022-08-11 12:35:00,260.8,260.81,260.59,260.6,4496.0,243.4844,243.4938,243.2884,243.2977,4496.0
2022-08-11 12:40:00,260.64,260.64,260.38,260.43,8066.0,243.335,243.335,243.0923,243.139,8066.0
2022-08-11 12:45:00,260.4,260.47,260.18,260.18,12057.0,243.111,243.1763,242.9056,242.9056,12057.0
2022-08-11 12:50:00,260.19,260.49,260.18,260.37,6790.0,242.9149,243.195,242.9056,243.083,6790.0
2022-08-11 12:55:00,260.35,260.37,260.1,260.13,12168.0,243.0643,243.083,242.8309,242.8589,12168.0
2022-08-11 13:00:00,260.12,260.23,259.8,259.97,15407.0,242.8496,242.9523,242.5508,242.7095,15407.0
2022-08-11 13:05:00,259.95,260.12,259.91,259.91,9683.0,242.6909,242.8496,242.6535,242.6535,9683.0
2022-08-11 13:10:00,259.87,260.12,259.82,260.06,10356.0,242.6162,242.8496,242.5695,242.7936,10356.0
2022-08-11 13:15:00,260.07,260.16,260.0,260.03,16018.0,242.8029,242.8869,242.7375,242.7655,16018.0
2022-08-11 13:20:00,260.03,260.12,259.92,260.08,12829.0,242.7655,242.8496,242.6628,242.8122,12829.0
2022-08-11 13:25:00,260.08,260.21,259.91,260.02,16356.0,242.8122,242.9336,242.6535,242.7562,16356.0
2022-08-11 13:30:00,260.0,260.05,259.92,260.02,7174.0,242.7375,242.7842,242.6628,242.7562,7174.0
2022-08-11 13:35:00,260.0,260.5,259.99,260.42,6594.0,242.7375,243.2043,242.7282,243.1297,6594.0
2022-08-11 13:40:00,260.44,260.53,260.2,260.27,6342.0,243.1483,243.2323,242.9243,242.9896,6342.0
2022-08-11 13:45:00,260.2,260.2,259.93,259.94,8514.0,242.9243,242.9243,242.6722,242.6815,8514.0
2022-08-11 13:50:00,259.92,259.96,259.68,259.71,10543.0,242.6628,242.7002,242.4388,242.4668,10543.0
2022-08-11 13:55:00,259.75,260.12,259.75,260.12,6428.0,242.5041,242.8496,242.5041,242.8496,6428.0
2022-08-11 14:00:00,260.13,260.13,259.99,260.01,5811.0,242.8589,242.8589,242.7282,242.7469,5811.0
2022-08-11 14:05:00,259.99,260.1,259.9,259.9,6735.0,242.7282,242.8309,242.6442,242.6442,6735.0
2022-08-11 14:10:00,259.84,260.05,259.64,259.88,16084.0,242.5882,242.7842,242.4014,242.6255,16084.0
2022-08-11 14:15:00,259.84,259.93,259.75,259.81,5056.0,242.5882,242.6722,242.5041,242.5602,5056.0
2022-08-11 14:20:00,259.79,260.06,259.77,260.06,5404.0,242.5415,242.7936,242.5228,242.7936,5404.0
2022-08-11 14:25:00,260.05,260.09,259.77,259.83,9385.0,242.7842,242.8216,242.5228,242.5788,9385.0
2022-08-11 14:30:00,259.8,259.91,259.63,259.75,12564.0,242.5508,242.6535,242.3921,242.5041,12564.0
2022-08-11 14:35:00,259.75,259.91,259.69,259.76,9114.0,242.5041,242.6535,242.4481,242.5135,9114.0
2022-08-11 14:40:00,259.76,259.89,259.72,259.81,7041.0,242.5135,242.6348,242.4761,242.5602,7041.0
2022-08-11 14:45:00,259.82,259.85,259.62,259.7,11723.0,242.5695,242.5975,242.3828,242.4575,11723.0
2022-08-11 14:50:00,259.72,259.73,259.34,259.34,16336.0,242.4761,242.4855,242.1214,242.1214,16336.0
2022-08-11 14:55:00,259.39,259.56,259.35,259.53,13448.0,242.168,242.3268,242.1307,242.2987,13448.0
2022-08-11 15:00:00,259.48,259.49,259.18,259.26,9506.0,242.2521,242.2614,241.972,242.0467,9506.0
2022-08-11 15:05:00,259.24,259.41,259.12,259.41,10637.0,242.028,242.1867,241.916,242.1867,10637.0
2022-08-11 15:10:00,259.41,259.56,259.04,259.1,23031.0,242.1867,242.3268,241.8413,241.8973,23031.0
2022-08-11 15:15:00,259.1,259.22,259.03,259.19,10890.0,241.8973,242.0093,241.8319,241.9813,10890.0
2022-08-11 15:20:00,259.17,259.21,258.88,258.88,11403.0,241.9626,242.0,241.6919,241.6919,11403.0
2022-08-11 15:25:00,258.84,259.04,258.77,258.85,10654.0,241.6546,241.8413,241.5892,241.6639,10654.0
2022-08-11 15:30:00,258.87,259.33,258.87,259.32,13424.0,241.6826,242.112,241.6826,242.1027,13424.0
2022-08-11 15:35:00,259.33,259.46,259.16,259.24,20729.0,242.112,242.2334,241.9533,242.028,20729.0
2022-08-11 15:40:00,259.24,259.38,259.09,259.14,19158.0,242.028,242.1587,241.888,241.9346,19158.0
2022-08-11 15:45:00,259.07,259.09,258.78,259.02,29975.0,241.8693,241.888,241.5985,241.8226,29975.0
2022-08-11 15:50:00,258.96,259.09,258.63,259.08,46847.0,241.7666,241.888,241.4585,241.8786,46847.0
2022-08-11 15:55:00,259.07,259.28,259.05,259.28,75674.0,241.8693,242.0653,241.8506,242.0653,75674.0
2022-08-12 09:30:00,259.55,261.56,259.55,261.56,33587.0,242.3174,244.194,242.3174,244.194,33587.0
2022-08-12 09:35:00,261.53,262.08,260.7,262.08,26139.0,244.166,244.6794,243.3911,244.6794,26139.0
2022-08-12 09:40:00,261.82,262.07,261.09,261.21,21715.0,244.4367,244.6701,243.7552,243.8672,21715.0
2022-08-12 09:45:00,261.22,261.67,261.04,261.62,26764.0,243.8765,244.2967,243.7085,244.25,26764.0
2022-08-12 09:50:00,261.72,261.73,261.14,261.55,7424.0,244.3433,244.3527,243.8018,244.1846,7424.0
2022-08-12 09:55:00,261.55,261.58,260.71,260.93,8637.0,244.1846,244.2126,243.4004,243.6058,8637.0
2022-08-12 10:00:00,260.84,261.44,260.56,261.14,17656.0,243.5218,244.0819,243.2604,243.8018,17656.0
2022-08-12 10:05:00,261.22,261.28,260.89,260.91,6291.0,243.8765,243.9326,243.5684,243.5871,6291.0
2022-08-12 10:10:00,260.84,261.4,260.84,261.3,5677.0,243.5218,244.0446,243.5218,243.9512,5677.0
2022-08-12 10:15:00,261.22,261.22,260.87,261.05,3834.0,243.8765,243.8765,243.5498,243.7178,3834.0
2022-08-12 10:20:00,261.11,261.29,260.9,261.18,4714.0,243.7738,243.9419,243.5778,243.8392,4714.0
2022-08-12 10:25:00,261.24,261.32,261.19,261.3,4759.0,243.8952,243.9699,243.8485,243.9512,4759.0
2022-08-12 10:30:00,261.34,261.4,261.18,261.35,6517.0,243.9886,244.0446,243.8392,243.9979,6517.0
2022-08-12 10:35:00,261.29,261.41,261.13,261.21,5227.0,243.9419,244.0539,243.7925,243.8672,5227.0
2022-08-12 10:40:00,261.19,261.31,261.1,261.17,3771.0,243.8485,243.9606,243.7645,243.8299,3771.0
2022-08-12 10:45:00,261.2,261.41,261.16,261.37,12552.0,243.8579,244.0539,243.8205,244.0166,12552.0
2022-08-12 10:50:00,261.37,261.45,261.2,261.31,4022.0,244.0166,244.0913,243.8579,243.9606,4022.0
2022-08-12 10:55:00,261.26,261.27,260.87,260.93,4957.0,243.9139,243.9232,243.5498,243.6058,4957.0
2022-08-12 11:00:00,260.91,261.19,260.78,261.15,9595.0,243.5871,243.8485,243.4657,243.8112,9595.0
2022-08-12 11:05:00,261.14,261.23,261.1,261.1,3446.0,243.8018,243.8859,243.7645,243.7645,3446.0
2022-08-12 11:10:00,261.06,261.2,261.03,261.06,2922.0,243.7272,243.8579,243.6992,243.7272,2922.0
2022-08-12 11:15:00,261.02,261.23,260.98,261.08,6149.0,243.6898,243.8859,243.6525,243.7458,6149.0
2022-08-12 11:20:00,261.15,261.4,261.1,261.4,4354.0,243.8112,244.0446,243.7645,244.0446,4354.0
2022-08-12 11:25:00,261.43,261.69,261.4,261.61,6413.0,244.0726,244.3153,244.0446,244.2406,6413.0
2022-08-12 11:30:00,261.61,261.61,261.5,261.5,4775.0,244.2406,244.2406,244.1379,244.1379,4775.0
2022-08-12 11:35:00,261.48,261.7,261.43,261.62,5917.0,244.1193,244.3247,244.0726,244.25,5917.0
2022-08-12 11:40:00,261.59,261.64,261.45,261.62,5191.0,244.222,244.2687,244.0913,244.25,5191.0
2022-08-12 11:45:00,261.63,261.69,261.57,261.62,2150.0,244.2593,244.3153,244.2033,244.25,2150.0
2022-08-12 11:50:00,261.6,261.69,261.55,261.67,2432.0,244.2313,244.3153,244.1846,244.2967,2432.0
2022-08-12 11:55:00,261.69,261.71,261.52,261.71,4160.0,244.3153,244.334,244.1566,244.334,4160.0
2022-08-12 12:00:00,261.64,261.84,261.61,261.77,5462.0,244.2687,244.4554,244.2406,244.39,5462.0
2022-08-12 12:05:00,261.76,261.79,261.69,261.69,3392.0,244.3807,244.4087,244.3153,244.3153,3392.0
2022-08-12 12:10:00,261.73,261.78,261.69,261.73,5073.0,244.3527,244.3994,244.3153,244.3527,5073.0
2022-08-12 12:15:00,261.73,261.81,261.51,261.57,5510.0,244.3527,244.4274,244.1473,244.2033,5510.0
2022-08-12 12:20:00,261.59,261.67,261.59,261.61,2474.0,244.222,244.2967,244.222,244.2406,2474.0
2022-08-12 12:25:00,261.59,261.67,261.56,261.57,3208.0,244.222,244.2967,244.194,244.2033,3208.0
2022-08-12 12:30:00,261.57,261.6,261.5,261.53,2951.0,244.2033,244.2313,244.1379,244.166,2951.0
2022-08-12 12:35:00,261.52,261.71,261.52,261.63,3799.0,244.1566,244.334,244.1566,244.2593,3799.0
2022-08-12 12:40:00,261.68,261.71,261.61,261.68,1925.0,244.306,244.334,244.2406,244.306,1925.0
2022-08-12 12:45:00,261.62,261.69,261.57,261.68,2052.0,244.25,244.3153,244.2033,244.306,2052.0
2022-08-12 12:50:00,261.67,261.73,261.63,261.65,3834.0,244.2967,244.3527,244.2593,244.278,3834.0
2022-08-12 12:55:00,261.67,261.82,261.67,261.78,11377.0,244.2967,244.4367,244.2967,244.3994,11377.0
2022-08-12 13:00:00,261.76,261.79,261.68,261.68,2457.0,244.3807,244.4087,244.306,244.306,2457.0
2022-08-12 13:05:00,261.68,261.75,261.66,261.74,3808.0,244.306,244.3713,244.2873,244.362,3808.0
2022-08-12 13:10:00,261.74,261.8,261.7,261.75,2829.0,244.362,244.418,244.3247,244.3713,2829.0
2022-08-12 13:15:00,261.73,261.8,261.73,261.75,4441.0,244.3527,244.418,244.3527,244.3713,4441.0
2022-08-12 13:20:00,261.75,261.75,261.69,261.75,2396.0,244.3713,244.3713,244.3153,244.3713,2396.0
2022-08-12 13:25:00,261.76,261.84,261.74,261.77,3628.0,244.3807,244.4554,244.362,244.39,3628.0
2022-08-12 13:30:00,261.81,261.87,261.76,261.86,2704.0,244.4274,244.4834,244.3807,244.474,2704.0
2022-08-12 13:35:00,261.84,261.88,261.79,261.82,2222.0,244.4554,244.4927,244.4087,244.4367,2222.0
2022-08-12 13:40:00,261.83,261.83,261.61,261.61,2858.0,244.446,244.446,244.2406,244.2406,2858.0
2022-08-12 13:45:00,261.6,261.65,261.53,261.6,4533.0,244.2313,244.278,244.166,244.2313,4533.0
2022-08-12 13:50:00,261.57,261.72,261.56,261.61,3787.0,244.2033,244.3433,244.194,244.2406,3787.0
2022-08-12 13:55:00,261.62,261.63,261.6,261.62,1188.0,244.25,244.2593,244.2313,244.25,1188.0
2022-08-12 14:00:00,261.59,261.63,261.29,261.29,8252.0,244.222,244.2593,243.9419,243.9419,8252.0
2022-08-12 14:05:00,261.27,261.28,261.13,261.21,3294.0,243.9232,243.9326,243.7925,243.8672,3294.0
2022-08-12 14:10:00,261.23,261.32,261.2,261.29,5937.0,243.8859,243.9699,243.8579,243.9419,5937.0
2022-08-12 14:15:00,261.32,261.44,261.25,261.41,11363.0,243.9699,244.0819,243.9045,244.0539,11363.0
2022-08-12 14:20:00,261.4,261.41,261.23,261.23,7011.0,244.0446,244.0539,243.8859,243.8859,7011.0
2022-08-12 14:25:00,261.28,261.43,261.25,261.43,4700.0,243.9326,244.0726,243.9045,244.0726,4700.0
2022-08-12 14:30:00,261.46,261.97,261.46,261.97,9471.0,244.1006,244.5767,244.1006,244.5767,9471.0
2022-08-12 14:35:00,261.96,261.96,261.61,261.66,6942.0,244.5674,244.5674,244.2406,244.2873,6942.0
2022-08-12 14:40:00,261.68,261.82,261.65,261.78,4958.0,244.306,244.4367,244.278,244.3994,4958.0
2022-08-12 14:45:00,261.77,261.83,261.5,261.66,9460.0,244.39,244.446,244.1379,244.2873,9460.0
2022-08-12 14:50:00,261.68,261.81,261.63,261.75,4007.0,244.306,244.4274,244.2593,244.3713,4007.0
2022-08-12 14:55:00,261.75,261.83,261.72,261.83,11132.0,244.3713,244.446,244.3433,244.446,11132.0
2022-08-12 15:00:00,261.87,262.13,261.85,262.0,10723.0,244.4834,244.7261,244.4647,244.6047,10723.0
2022-08-12 15:05:00,262.0,262.07,261.97,261.98,8950.0,244.6047,244.6701,244.5767,244.5861,8950.0
2022-08-12 15:10:00,262.0,262.33,261.99,262.21,8818.0,244.6047,244.9128,244.5954,244.8008,8818.0
2022-08-12 15:15:00,262.21,262.26,262.14,262.26,9067.0,244.8008,244.8475,244.7355,244.8475,9067.0
2022-08-12 15:20:00,262.27,262.27,261.95,261.99,5906.0,244.8568,244.8568,244.5581,244.5954,5906.0
2022-08-12 15:25:00,261.99,262.05,261.92,262.01,7255.0,244.5954,244.6514,244.5301,244.6141,7255.0
2022-08-12 15:30:00,261.99,262.1,261.9,261.99,10621.0,244.5954,244.6981,244.5114,244.5954,10621.0
2022-08-12 15:35:00,262.04,262.22,262.0,262.17,9499.0,244.6421,244.8101,244.6047,244.7635,9499.0
2022-08-12 15:40:00,262.2,262.51,262.2,262.51,11220.0,244.7915,245.0809,244.7915,245.0809,11220.0
2022-08-12 15:45:00,262.45,262.45,262.23,262.39,18047.0,245.0249,245.0249,244.8195,244.9689,18047.0
2022-08-12 15:50:00,262.41,262.44,261.98,262.03,50539.0,244.9875,245.0155,244.5861,244.6328,50539.0
2022-08-12 15:55:00,262.04,262.29,261.92,262.13,103883.0,244.6421,244.8755,244.5301,244.7261,103883.0
2022-08-15 09:30:00,262.21,263.49,261.74,261.75,87208.0,244.8008,245.9958,244.362,244.3713,87208.0
2022-08-15 09:35:00,261.61,262.29,261.25,262.02,19783.0,244.2406,244.8755,243.9045,244.6234,19783.0
2022-08-15 09:40:00,262.24,262.82,261.85,262.66,18502.0,244.8288,245.3703,244.4647,245.2209,18502.0
2022-08-15 09:45:00,262.66,262.97,262.32,262.72,20004.0,245.2209,245.5103,244.9035,245.2769,20004.0
2022-08-15 09:50:00,262.9,263.19,262.53,262.72,15831.0,245.445,245.7157,245.0996,245.2769,15831.0
2022-08-15 09:55:00,262.72,263.16,262.63,262.99,14807.0,245.2769,245.6877,245.1929,245.529,14807.0
2022-08-15 10:00:00,262.99,263.67,262.79,263.6,33392.0,245.529,246.1639,245.3423,246.0985,33392.0
2022-08-15 10:05:00,263.59,264.05,263.39,263.98,50874.0,246.0892,246.5186,245.9025,246.4533,50874.0
2022-08-15 10:10:00,263.92,264.11,263.57,264.1,14783.0,246.3973,246.5747,246.0705,246.5653,14783.0
2022-08-15 10:15:00,264.04,264.31,263.96,264.09,12794.0,246.5093,246.7614,246.4346,246.556,12794.0
2022-08-15 10:20:00,264.22,264.76,264.15,264.56,20883.0,246.6774,247.1815,246.612,246.9948,20883.0
2022-08-15 10:25:00,264.53,264.59,264.15,264.26,13379.0,246.9668,247.0228,246.612,246.7147,13379.0
2022-08-15 10:30:00,264.21,264.66,264.19,264.61,10648.0,246.668,247.0881,246.6493,247.0415,10648.0
2022-08-15 10:35:00,264.59,264.93,264.24,264.24,29805.0,247.0228,247.3402,246.696,246.696,29805.0
2022-08-15 10:40:00,264.27,264.37,264.0,264.32,6714.0,246.724,246.8174,246.472,246.7707,6714.0
2022-08-15 10:45:00,264.36,264.69,264.21,264.63,8358.0,246.8081,247.1161,246.668,247.0601,8358.0
2022-08-15 10:50:00,264.65,264.67,264.03,264.13,7456.0,247.0788,247.0975,246.5,246.5933,7456.0
2022-08-15 10:55:00,264.13,264.27,264.09,264.1,6638.0,246.5933,246.724,246.556,246.5653,6638.0
2022-08-15 11:00:00,264.15,264.22,263.91,264.02,11899.0,246.612,246.6774,246.3879,246.4906,11899.0
2022-08-15 11:05:00,263.99,264.12,263.82,264.12,11025.0,246.4626,246.584,246.3039,246.584,11025.0
2022-08-15 11:10:00,264.07,264.08,263.71,263.78,10089.0,246.5373,246.5466,246.2012,246.2666,10089.0
2022-08-15 11:15:00,263.82,264.47,263.82,264.43,23474.0,246.3039,246.9108,246.3039,246.8734,23474.0
2022-08-15 11:20:00,264.43,264.7,264.09,264.69,14475.0,246.8734,247.1255,246.556,247.1161,14475.0
2022-08-15 11:25:00,264.69,264.7,264.35,264.62,13914.0,247.1161,247.1255,246.7987,247.0508,13914.0
2022-08-15 11:30:00,264.58,264.83,264.55,264.75,9356.0,247.0135,247.2469,246.9854,247.1722,9356.0
2022-08-15 11:35:00,264.76,265.01,264.7,264.88,30637.0,247.1815,247.4149,247.1255,247.2935,30637.0
2022-08-15 11:40:00,264.9,265.14,264.69,265.12,10732.0,247.3122,247.5363,247.1161,247.5176,10732.0
2022-08-15 11:45:00,265.13,265.37,265.03,265.29,9069.0,247.5269,247.751,247.4336,247.6763,9069.0
2022-08-15 11:50:00,265.34,265.56,265.29,265.52,12113.0,247.723,247.9284,247.6763,247.891,12113.0
2022-08-15 11:55:00,265.42,265.59,265.38,265.48,8509.0,247.7977,247.9564,247.7603,247.8537,8509.0
2022-08-15 12:00:00,265.49,265.49,265.23,265.4,11279.0,247.863,247.863,247.6203,247.779,11279.0
2022-08-15 12:05:00,265.38,265.39,265.0,265.23,11684.0,247.7603,247.7697,247.4056,247.6203,11684.0
2022-08-15 12:10:00,265.25,265.36,265.03,265.1,8729.0,247.639,247.7417,247.4336,247.4989,8729.0
2022-08-15 12:15:00,265.07,265.2,265.02,265.03,12563.0,247.4709,247.5923,247.4242,247.4336,12563.0
2022-08-15 12:20:00,265.02,265.24,264.9,265.22,10312.0,247.4242,247.6296,247.3122,247.611,10312.0
2022-08-15 12:25:00,265.17,265.27,265.09,265.23,5920.0,247.5643,247.6576,247.4896,247.6203,5920.0
2022-08-15 12:30:00,265.23,265.47,265.19,265.47,6809.0,247.6203,247.8444,247.583,247.8444,6809.0
2022-08-15 12:35:00,265.46,265.46,265.15,265.33,11063.0,247.835,247.835,247.5456,247.7137,11063.0
2022-08-15 12:40:00,265.28,265.28,265.04,265.05,4200.0,247.667,247.667,247.4429,247.4522,4200.0
2022-08-15 12:45:00,265.03,265.04,264.8,264.94,5070.0,247.4336,247.4429,247.2188,247.3496,5070.0
2022-08-15 12:50:00,264.94,265.03,264.81,264.89,7409.0,247.3496,247.4336,247.2282,247.3029,7409.0
2022-08-15 12:55:00,264.89,265.01,264.85,264.89,3763.0,247.3029,247.4149,247.2655,247.3029,3763.0
2022-08-15 13:00:00,264.88,264.96,264.69,264.77,5533.0,247.2935,247.3682,247.1161,247.1908,5533.0
2022-08-15 13:05:00,264.81,264.93,264.76,264.92,5186.0,247.2282,247.3402,247.1815,247.3309,5186.0
2022-08-15 13:10:00,264.86,264.87,264.65,264.65,5159.0,247.2749,247.2842,247.0788,247.0788,5159.0
2022-08-15 13:15:00,264.68,264.74,264.61,264.65,4218.0,247.1068,247.1628,247.0415,247.0788,4218.0
2022-08-15 13:20:00,264.7,264.85,264.65,264.73,9263.0,247.1255,247.2655,247.0788,247.1535,9263.0
2022-08-15 13:25:00,264.75,264.85,264.56,264.6,14497.0,247.1722,247.2655,246.9948,247.0321,14497.0
2022-08-15 13:30:00,264.59,264.62,264.41,264.54,7036.0,247.0228,247.0508,246.8547,246.9761,7036.0
2022-08-15 13:35:00,264.62,264.62,264.38,264.38,4713.0,247.0508,247.0508,246.8267,246.8267,4713.0
2022-08-15 13:40:00,264.42,264.46,264.21,264.27,15354.0,246.8641,246.9014,246.668,246.724,15354.0
2022-08-15 13:45:00,264.32,264.62,264.31,264.55,6306.0,246.7707,247.0508,246.7614,246.9854,6306.0
2022-08-15 13:50:00,264.55,264.62,264.48,264.5,7168.0,246.9854,247.0508,246.9201,246.9388,7168.0
2022-08-15 13:55:00,264.51,264.57,264.46,264.55,7996.0,246.9481,247.0041,246.9014,246.9854,7996.0
2022-08-15 14:00:00,264.59,264.59,264.43,264.44,4251.0,247.0228,247.0228,246.8734,246.8827,4251.0
2022-08-15 14:05:00,264.43,264.49,264.32,264.44,7687.0,246.8734,246.9294,246.7707,246.8827,7687.0
2022-08-15 14:10:00,264.46,264.46,264.23,264.38,11956.0,246.9014,246.9014,246.6867,246.8267,11956.0
2022-08-15 14:15:00,264.39,264.49,264.35,264.43,8824.0,246.8361,246.9294,246.7987,246.8734,8824.0
2022-08-15 14:20:00,264.45,264.5,264.26,264.28,8741.0,246.8921,246.9388,246.7147,246.7334,8741.0
2022-08-15 14:25:00,264.3,264.56,264.27,264.56,5973.0,246.752,246.9948,246.724,246.9948,5973.0
2022-08-15 14:30:00,264.57,264.58,264.37,264.4,8989.0,247.0041,247.0135,246.8174,246.8454,8989.0
2022-08-15 14:35:00,264.41,264.46,264.37,264.45,5765.0,246.8547,246.9014,246.8174,246.8921,5765.0
2022-08-15 14:40:00,264.45,264.48,264.37,264.4,4916.0,246.8921,246.9201,246.8174,246.8454,4916.0
2022-08-15 14:45:00,264.39,264.51,264.36,264.49,6608.0,246.8361,246.9481,246.8081,246.9294,6608.0
2022-08-15 14:50:00,264.51,264.56,264.44,264.5,4969.0,246.9481,246.9948,246.8827,246.9388,4969.0
2022-08-15 14:55:00,264.49,264.68,264.4,264.68,7945.0,246.9294,247.1068,246.8454,247.1068,7945.0
2022-08-15 15:00:00,264.66,264.72,264.36,264.39,11317.0,247.0881,247.1442,246.8081,246.8361,11317.0
2022-08-15 15:05:00,264.38,264.42,264.28,264.28,9334.0,246.8267,246.8641,246.7334,246.7334,9334.0
2022-08-15 15:10:00,264.32,264.38,264.25,264.27,10657.0,246.7707,246.8267,246.7054,246.724,10657.0
2022-08-15 15:15:00,264.3,264.42,264.14,264.41,13679.0,246.752,246.8641,246.6027,246.8547,13679.0
2022-08-15 15:20:00,264.41,264.61,264.39,264.61,8464.0,246.8547,247.0415,246.8361,247.0415,8464.0
2022-08-15 15:25:00,264.59,264.61,264.35,264.41,17592.0,247.0228,247.0415,246.7987,246.8547,17592.0
2022-08-15 15:30:00,264.42,264.71,264.26,264.68,37078.0,246.8641,247.1348,246.7147,247.1068,37078.0
2022-08-15 15:35:00,264.67,264.93,264.59,264.88,23491.0,247.0975,247.3402,247.0228,247.2935,23491.0
2022-08-15 15:40:00,264.88,264.97,264.8,264.9,18530.0,247.2935,247.3776,247.2188,247.3122,18530.0
2022-08-15 15:45:00,264.9,265.4,264.9,265.4,45512.0,247.3122,247.779,247.3122,247.779,45512.0
2022-08-15 15:50:00,265.43,265.57,265.28,265.4,56006.0,247.807,247.9377,247.667,247.779,56006.0
2022-08-15 15:55:00,265.43,265.62,265.27,265.49,110074.0,247.807,247.9844,247.6576,247.863,110074.0
2022-08-16 09:30:00,265.04,265.43,264.26,264.86,50639.0,247.4429,247.807,246.7147,247.2749,50639.0
2022-08-16 09:35:00,264.66,265.53,264.58,265.14,19257.0,247.0881,247.9004,247.0135,247.5363,19257.0
2022-08-16 09:40:00,265.21,265.44,264.82,265.07,15034.0,247.6016,247.8164,247.2375,247.4709,15034.0
2022-08-16 09:45:00,265.09,265.5,265.02,265.32,11251.0,247.4896,247.8724,247.4242,247.7043,11251.0
2022-08-16 09:50:00,265.3,265.9,265.18,265.57,14180.0,247.6856,248.2458,247.5736,247.9377,14180.0
2022-08-16 09:55:00,265.48,265.81,265.4,265.75,13370.0,247.8537,248.1618,247.779,248.1058,13370.0
2022-08-16 10:00:00,265.8,266.36,265.6,266.18,39030.0,248.1525,248.6753,247.9657,248.5072,39030.0
2022-08-16 10:05:00,266.21,266.38,265.92,266.32,13173.0,248.5352,248.6939,248.2645,248.6379,13173.0
2022-08-16 10:10:00,266.3,266.33,266.16,266.25,6635.0,248.6193,248.6473,248.4885,248.5726,6635.0
2022-08-16 10:15:00,266.34,266.41,266.08,266.08,28221.0,248.6566,248.722,248.4139,248.4139,28221.0
2022-08-16 10:20:00,266.01,266.18,265.76,266.02,23763.0,248.3485,248.5072,248.1151,248.3578,23763.0
2022-08-16 10:25:00,265.99,266.45,265.98,266.32,11123.0,248.3298,248.7593,248.3205,248.6379,11123.0
2022-08-16 10:30:00,266.41,266.52,266.08,266.08,11787.0,248.722,248.8246,248.4139,248.4139,11787.0
2022-08-16 10:35:00,266.0,266.14,265.94,266.13,5848.0,248.3392,248.4699,248.2832,248.4605,5848.0
2022-08-16 10:40:00,266.13,266.29,265.88,266.29,4198.0,248.4605,248.6099,248.2271,248.6099,4198.0
2022-08-16 10:45:00,266.26,266.36,266.14,266.25,3273.0,248.5819,248.6753,248.4699,248.5726,3273.0
2022-08-16 10:50:00,266.27,266.27,265.91,266.1,5904.0,248.5912,248.5912,248.2551,248.4325,5904.0
2022-08-16 10:55:00,266.1,266.18,265.97,266.13,7250.0,248.4325,248.5072,248.3112,248.4605,7250.0
2022-08-16 11:00:00,266.24,266.32,265.92,266.17,6173.0,248.5632,248.6379,248.2645,248.4979,6173.0
2022-08-16 11:05:00,266.2,266.38,266.15,266.38,5403.0,248.5259,248.6939,248.4792,248.6939,5403.0
2022-08-16 11:10:00,266.4,266.68,266.39,266.54,6034.0,248.7126,248.974,248.7033,248.8433,6034.0
2022-08-16 11:15:00,266.55,266.87,266.45,266.82,4474.0,248.8527,249.1514,248.7593,249.1047,4474.0
2022-08-16 11:20:00,266.89,267.13,266.85,266.9,6031.0,249.1701,249.3941,249.1327,249.1794,6031.0
2022-08-16 11:25:00,266.91,266.91,266.31,266.6,16577.0,249.1888,249.1888,248.6286,248.8993,16577.0
2022-08-16 11:30:00,266.59,266.83,266.47,266.55,6566.0,248.89,249.1141,248.778,248.8527,6566.0
2022-08-16 11:35:00,266.53,266.78,266.46,266.67,5332.0,248.834,249.0674,248.7686,248.9647,5332.0
2022-08-16 11:40:00,266.65,266.73,266.59,266.67,5694.0,248.946,249.0207,248.89,248.9647,5694.0
2022-08-16 11:45:00,266.6,266.75,266.46,266.66,9635.0,248.8993,249.0394,248.7686,248.9554,9635.0
2022-08-16 11:50:00,266.61,266.73,266.13,266.21,16793.0,248.9087,249.0207,248.4605,248.5352,16793.0
2022-08-16 11:55:00,266.24,266.65,266.07,266.64,7769.0,248.5632,248.946,248.4045,248.9367,7769.0
2022-08-16 12:00:00,266.65,266.65,266.16,266.25,11062.0,248.946,248.946,248.4885,248.5726,11062.0
2022-08-16 12:05:00,266.29,266.32,266.16,266.32,7525.0,248.6099,248.6379,248.4885,248.6379,7525.0
2022-08-16 12:10:00,266.36,266.47,266.22,266.34,6001.0,248.6753,248.778,248.5446,248.6566,6001.0
2022-08-16 12:15:00,266.35,266.41,266.16,266.33,4512.0,248.6659,248.722,248.4885,248.6473,4512.0
2022-08-16 12:20:00,266.36,266.36,266.14,266.21,5338.0,248.6753,248.6753,248.4699,248.5352,5338.0
2022-08-16 12:25:00,266.19,266.32,266.12,266.32,11473.0,248.5166,248.6379,248.4512,248.6379,11473.0
2022-08-16 12:30:00,266.33,266.37,266.22,266.27,5184.0,248.6473,248.6846,248.5446,248.5912,5184.0
2022-08-16 12:35:00,266.27,266.34,266.25,266.27,5272.0,248.5912,248.6566,248.5726,248.5912,5272.0
2022-08-16 12:40:00,266.33,266.44,266.23,266.28,11932.0,248.6473,248.75,248.5539,248.6006,11932.0
2022-08-16 12:45:00,266.28,266.49,266.28,266.46,3522.0,248.6006,248.7966,248.6006,248.7686,3522.0
2022-08-16 12:50:00,266.46,266.46,266.31,266.31,6477.0,248.7686,248.7686,248.6286,248.6286,6477.0
2022-08-16 12:55:00,266.34,266.36,266.2,266.22,6485.0,248.6566,248.6753,248.5259,248.5446,6485.0
2022-08-16 13:00:00,266.27,266.27,266.1,266.27,7774.0,248.5912,248.5912,248.4325,248.5912,7774.0
2022-08-16 13:05:00,266.23,266.41,266.15,266.41,5249.0,248.5539,248.722,248.4792,248.722,5249.0
2022-08-16 13:10:00,266.42,266.49,266.3,266.47,6661.0,248.7313,248.7966,248.6193,248.778,6661.0
2022-08-16 13:15:00,266.46,266.49,266.38,266.49,2811.0,248.7686,248.7966,248.6939,248.7966,2811.0
2022-08-16 13:20:00,266.46,266.55,266.45,266.53,3700.0,248.7686,248.8527,248.7593,248.834,3700.0
2022-08-16 13:25:00,266.52,266.61,266.47,266.59,4656.0,248.8246,248.9087,248.778,248.89,4656.0
2022-08-16 13:30:00,266.63,266.65,266.34,266.34,3832.0,248.9273,248.946,248.6566,248.6566,3832.0
2022-08-16 13:35:00,266.34,266.42,266.2,266.37,7086.0,248.6566,248.7313,248.5259,248.6846,7086.0
2022-08-16 13:40:00,266.46,266.5,266.34,266.43,3667.0,248.7686,248.806,248.6566,248.7406,3667.0
2022-08-16 13:45:00,266.47,266.59,266.43,266.5,6116.0,248.778,248.89,248.7406,248.806,6116.0
2022-08-16 13:50:00,266.53,266.57,266.46,266.47,2679.0,248.834,248.8713,248.7686,248.778,2679.0
2022-08-16 13:55:00,266.49,266.59,266.4,266.54,3368.0,248.7966,248.89,248.7126,248.8433,3368.0
2022-08-16 14:00:00,266.54,266.82,266.54,266.59,7614.0,248.8433,249.1047,248.8433,248.89,7614.0
2022-08-16 14:05:00,266.63,266.8,266.58,266.79,11043.0,248.9273,249.0861,248.8807,249.0767,11043.0
2022-08-16 14:10:00,266.75,266.85,266.73,266.8,6115.0,249.0394,249.1327,249.0207,249.0861,6115.0
2022-08-16 14:15:00,266.82,266.93,266.78,266.84,5931.0,249.1047,249.2074,249.0674,249.1234,5931.0
2022-08-16 14:20:00,266.88,266.92,266.83,266.89,2916.0,249.1607,249.1981,249.1141,249.1701,2916.0
2022-08-16 14:25:00,266.93,266.96,266.65,266.8,28905.0,249.2074,249.2354,248.946,249.0861,28905.0
2022-08-16 14:30:00,266.81,266.91,266.75,266.77,5281.0,249.0954,249.1888,249.0394,249.058,5281.0
2022-08-16 14:35:00,266.75,266.86,266.5,266.6,8769.0,249.0394,249.1421,248.806,248.8993,8769.0
2022-08-16 14:40:00,266.51,266.54,266.39,266.46,6313.0,248.8153,248.8433,248.7033,248.7686,6313.0
2022-08-16 14:45:00,266.4,266.44,266.02,266.21,16107.0,248.7126,248.75,248.3578,248.5352,16107.0
2022-08-16 14:50:00,266.16,266.17,266.01,266.14,5732.0,248.4885,248.4979,248.3485,248.4699,5732.0
2022-08-16 14:55:00,266.16,266.45,266.13,266.39,8890.0,248.4885,248.7593,248.4605,248.7033,8890.0
2022-08-16 15:00:00,266.39,266.41,266.28,266.3,8191.0,248.7033,248.722,248.6006,248.6193,8191.0
2022-08-16 15:05:00,266.26,266.49,266.25,266.47,12617.0,248.5819,248.7966,248.5726,248.778,12617.0
2022-08-16 15:10:00,266.44,266.49,266.37,266.43,8932.0,248.75,248.7966,248.6846,248.7406,8932.0
2022-08-16 15:15:00,266.42,266.42,266.21,266.27,7886.0,248.7313,248.7313,248.5352,248.5912,7886.0
2022-08-16 15:20:00,266.23,266.26,266.11,266.25,5462.0,248.5539,248.5819,248.4419,248.5726,5462.0
2022-08-16 15:25:00,266.31,266.41,266.29,266.37,6591.0,248.6286,248.722,248.6099,248.6846,6591.0
2022-08-16 15:30:00,266.37,266.41,266.24,266.35,10903.0,248.6846,248.722,248.5632,248.6659,10903.0
2022-08-16 15:35:00,266.36,266.46,266.23,266.41,14560.0,248.6753,248.7686,248.5539,248.722,14560.0
2022-08-16 15:40:00,266.41,266.47,266.24,266.31,19730.0,248.722,248.778,248.5632,248.6286,19730.0
2022-08-16 15:45:00,266.3,266.67,266.3,266.63,17699.0,248.6193,248.9647,248.6193,248.9273,17699.0
2022-08-16 15:50:00,266.65,266.81,266.61,266.79,43809.0,248.946,249.0954,248.9087,249.0767,43809.0
2022-08-16 15:55:00,266.78,266.78,266.17,266.4,74710.0,249.0674,249.0674,248.4979,248.7126,74710.0
2022-08-17 09:30:00,265.96,266.73,265.62,266.3,82222.0,248.3018,249.0207,247.9844,248.6193,82222.0
2022-08-17 09:35:00,266.3,266.65,265.7,266.55,16805.0,248.6193,248.946,248.0591,248.8527,16805.0
2022-08-17 09:40:00,266.55,266.84,266.13,266.35,10912.0,248.8527,249.1234,248.4605,248.6659,10912.0
2022-08-17 09:45:00,266.4,266.42,265.84,266.01,8621.0,248.7126,248.7313,248.1898,248.3485,8621.0
2022-08-17 09:50:00,266.03,266.19,265.65,265.8,10320.0,248.3672,248.5166,248.0124,248.1525,10320.0
2022-08-17 09:55:00,265.85,266.0,265.68,265.89,9573.0,248.1991,248.3392,248.0404,248.2365,9573.0
2022-08-17 10:00:00,266.01,266.2,265.8,265.8,6331.0,248.3485,248.5259,248.1525,248.1525,6331.0
2022-08-17 10:05:00,265.74,265.94,265.73,265.81,9518.0,248.0964,248.2832,248.0871,248.1618,9518.0
2022-08-17 10:10:00,265.71,265.75,265.58,265.67,5619.0,248.0684,248.1058,247.9471,248.0311,5619.0
2022-08-17 10:15:00,265.64,266.1,265.64,265.96,6423.0,248.0031,248.4325,248.0031,248.3018,6423.0
2022-08-17 10:20:00,266.08,266.08,265.73,265.77,12544.0,248.4139,248.4139,248.0871,248.1244,12544.0
2022-08-17 10:25:00,265.77,265.86,265.63,265.69,4760.0,248.1244,248.2085,247.9937,248.0498,4760.0
2022-08-17 10:30:00,265.66,266.4,265.58,266.34,8235.0,248.0217,248.7126,247.9471,248.6566,8235.0
2022-08-17 10:35:00,266.38,266.44,266.05,266.37,7521.0,248.6939,248.75,248.3859,248.6846,7521.0
2022-08-17 10:40:00,266.34,266.78,266.31,266.78,11719.0,248.6566,249.0674,248.6286,249.0674,11719.0
2022-08-17 10:45:00,266.81,266.94,266.74,266.93,12595.0,249.0954,249.2168,249.03,249.2074,12595.0
2022-08-17 10:50:00,266.9,266.9,266.18,266.28,8247.0,249.1794,249.1794,248.5072,248.6006,8247.0
2022-08-17 10:55:00,266.29,266.43,266.11,266.43,8948.0,248.6099,248.7406,248.4419,248.7406,8948.0
2022-08-17 11:00:00,266.5,266.54,266.29,266.32,6137.0,248.806,248.8433,248.6099,248.6379,6137.0
2022-08-17 11:05:00,266.32,266.4,266.28,266.32,10246.0,248.6379,248.7126,248.6006,248.6379,10246.0
2022-08-17 11:10:00,266.27,266.35,266.14,266.22,8909.0,248.5912,248.6659,248.4699,248.5446,8909.0
2022-08-17 11:15:00,266.25,266.36,266.12,266.12,6316.0,248.5726,248.6753,248.4512,248.4512,6316.0
2022-08-17 11:20:00,266.1,266.41,266.1,266.27,6827.0,248.4325,248.722,248.4325,248.5912,6827.0
2022-08-17 11:25:00,266.27,266.33,266.22,266.28,4813.0,248.5912,248.6473,248.5446,248.6006,4813.0
2022-08-17 11:30:00,266.29,266.29,266.03,266.16,4768.0,248.6099,248.6099,248.3672,248.4885,4768.0
2022-08-17 11:35:00,266.15,266.17,265.98,265.98,6601.0,248.4792,248.4979,248.3205,248.3205,6601.0
2022-08-17 11:40:00,266.03,266.1,265.86,266.1,9078.0,248.3672,248.4325,248.2085,248.4325,9078.0
2022-08-17 11:45:00,266.1,266.14,265.98,266.01,5276.0,248.4325,248.4699,248.3205,248.3485,5276.0
2022-08-17 11:50:00,266.04,266.3,266.01,266.25,6358.0,248.3765,248.6193,248.3485,248.5726,6358.0
2022-08-17 11:55:00,266.22,266.25,266.04,266.06,5082.0,248.5446,248.5726,248.3765,248.3952,5082.0
2022-08-17 12:00:00,266.06,266.28,266.02,266.22,9037.0,248.3952,248.6006,248.3578,248.5446,9037.0
2022-08-17 12:05:00,266.26,266.56,266.26,266.54,10050.0,248.5819,248.862,248.5819,248.8433,10050.0
2022-08-17 12:10:00,266.57,266.84,266.57,266.59,5691.0,248.8713,249.1234,248.8713,248.89,5691.0
2022-08-17 12:15:00,266.63,266.74,266.59,266.7,6503.0,248.9273,249.03,248.89,248.9927,6503.0
2022-08-17 12:20:00,266.68,266.97,266.67,266.92,7970.0,248.974,249.2448,248.9647,249.1981,7970.0
2022-08-17 12:25:00,266.97,267.05,266.73,266.99,7831.0,249.2448,249.3195,249.0207,249.2634,7831.0
2022-08-17 12:30:00,266.99,266.99,266.78,266.88,3179.0,249.2634,249.2634,249.0674,249.1607,3179.0
2022-08-17 12:35:00,266.91,267.17,266.9,267.17,3747.0,249.1888,249.4315,249.1794,249.4315,3747.0
2022-08-17 12:40:00,267.08,267.18,267.03,267.17,6458.0,249.3475,249.4408,249.3008,249.4315,6458.0
2022-08-17 12:45:00,267.18,267.26,267.02,267.05,7079.0,249.4408,249.5155,249.2915,249.3195,7079.0
2022-08-17 12:50:00,267.09,267.16,267.0,267.08,3592.0,249.3568,249.4222,249.2728,249.3475,3592.0
2022-08-17 12:55:00,267.07,267.2,267.05,267.08,2819.0,249.3381,249.4595,249.3195,249.3475,2819.0
2022-08-17 13:00:00,267.03,267.18,266.95,267.01,5595.0,249.3008,249.4408,249.2261,249.2821,5595.0
2022-08-17 13:05:00,267.05,267.12,266.96,266.96,3351.0,249.3195,249.3848,249.2354,249.2354,3351.0
2022-08-17 13:10:00,267.04,267.1,266.92,267.08,5122.0,249.3101,249.3661,249.1981,249.3475,5122.0
2022-08-17 13:15:00,267.07,267.16,266.97,267.07,4662.0,249.3381,249.4222,249.2448,249.3381,4662.0
2022-08-17 13:20:00,267.01,267.09,266.93,266.93,2826.0,249.2821,249.3568,249.2074,249.2074,2826.0
2022-08-17 13:25:00,267.01,267.07,266.87,266.92,4757.0,249.2821,249.3381,249.1514,249.1981,4757.0
2022-08-17 13:30:00,266.92,267.06,266.86,266.94,4190.0,249.1981,249.3288,249.1421,249.2168,4190.0
2022-08-17 13:35:00,266.94,267.13,266.94,267.03,4784.0,249.2168,249.3941,249.2168,249.3008,4784.0
2022-08-17 13:40:00,266.98,267.13,266.98,267.1,7754.0,249.2541,249.3941,249.2541,249.3661,7754.0
2022-08-17 13:45:00,267.03,267.05,266.93,267.05,5221.0,249.3008,249.3195,249.2074,249.3195,5221.0
2022-08-17 13:50:00,267.02,267.18,267.02,267.11,4349.0,249.2915,249.4408,249.2915,249.3755,4349.0
2022-08-17 13:55:00,267.09,267.13,267.04,267.1,3400.0,249.3568,249.3941,249.3101,249.3661,3400.0
2022-08-17 14:00:00,267.15,267.73,267.0,267.41,20362.0,249.4128,249.9543,249.2728,249.6556,20362.0
2022-08-17 14:05:00,267.38,267.72,267.19,267.59,8451.0,249.6275,249.945,249.4502,249.8236,8451.0
2022-08-17 14:10:00,267.57,267.78,267.43,267.78,7934.0,249.8049,250.001,249.6742,250.001,7934.0
2022-08-17 14:15:00,267.71,267.79,267.45,267.65,5034.0,249.9356,250.0103,249.6929,249.8796,5034.0
2022-08-17 14:20:00,267.72,267.72,267.47,267.56,5583.0,249.945,249.945,249.7116,249.7956,5583.0
2022-08-17 14:25:00,267.57,267.58,267.4,267.54,3622.0,249.8049,249.8143,249.6462,249.7769,3622.0
2022-08-17 14:30:00,267.56,267.78,267.51,267.78,9078.0,249.7956,250.001,249.7489,250.001,9078.0
2022-08-17 14:35:00,267.79,267.97,267.79,267.83,8513.0,250.0103,250.1784,250.0103,250.0477,8513.0
2022-08-17 14:40:00,267.87,267.87,267.61,267.69,6498.0,250.085,250.085,249.8423,249.917,6498.0
2022-08-17 14:45:00,267.68,267.68,267.46,267.6,6000.0,249.9076,249.9076,249.7022,249.8329,6000.0
2022-08-17 14:50:00,267.63,267.74,267.62,267.65,9019.0,249.861,249.9636,249.8516,249.8796,9019.0
2022-08-17 14:55:00,267.69,267.76,267.63,267.64,4888.0,249.917,249.9823,249.861,249.8703,4888.0
2022-08-17 15:00:00,267.6,267.65,267.4,267.5,10584.0,249.8329,249.8796,249.6462,249.7396,10584.0
2022-08-17 15:05:00,267.49,267.62,267.27,267.28,6572.0,249.7302,249.8516,249.5249,249.5342,6572.0
2022-08-17 15:10:00,267.25,267.25,266.6,266.82,13105.0,249.5062,249.5062,248.8993,249.1047,13105.0
2022-08-17 15:15:00,266.82,266.87,266.5,266.5,8163.0,249.1047,249.1514,248.806,248.806,8163.0
2022-08-17 15:20:00,266.54,266.89,266.47,266.88,9535.0,248.8433,249.1701,248.778,249.1607,9535.0
2022-08-17 15:25:00,266.84,266.97,266.78,266.93,6141.0,249.1234,249.2448,249.0674,249.2074,6141.0
2022-08-17 15:30:00,266.9,266.95,266.72,266.92,13138.0,249.1794,249.2261,249.0114,249.1981,13138.0
2022-08-17 15:35:00,266.91,267.07,266.87,266.92,7709.0,249.1888,249.3381,249.1514,249.1981,7709.0
2022-08-17 15:40:00,266.89,267.03,266.89,266.98,10322.0,249.1701,249.3008,249.1701,249.2541,10322.0
2022-08-17 15:45:00,266.96,266.96,266.71,266.77,11097.0,249.2354,249.2354,249.002,249.058,11097.0
2022-08-17 15:50:00,266.76,266.86,266.57,266.79,22219.0,249.0487,249.1421,248.8713,249.0767,22219.0
2022-08-17 15:55:00,266.82,266.92,266.63,266.85,54134.0,249.1047,249.1981,248.9273,249.1327,54134.0
2022-08-18 09:30:00,266.0,267.23,266.0,267.23,56955.0,248.3392,249.4875,248.3392,249.4875,56955.0
2022-08-18 09:35:00,267.17,267.36,266.12,266.24,14350.0,249.4315,249.6089,248.4512,248.5632,14350.0
2022-08-18 09:40:00,266.18,266.57,266.07,266.29,8250.0,248.5072,248.8713,248.4045,248.6099,8250.0
2022-08-18 09:45:00,266.33,266.39,266.03,266.17,18484.0,248.6473,248.7033,248.3672,248.4979,18484.0
2022-08-18 09:50:00,266.21,266.45,266.12,266.35,10897.0,248.5352,248.7593,248.4512,248.6659,10897.0
2022-08-18 09:55:00,266.31,266.49,266.19,266.49,9686.0,248.6286,248.7966,248.5166,248.7966,9686.0
2022-08-18 10:00:00,266.49,266.59,266.34,266.58,6078.0,248.7966,248.89,248.6566,248.8807,6078.0
2022-08-18 10:05:00,266.6,266.67,266.34,266.64,6329.0,248.8993,248.9647,248.6566,248.9367,6329.0
2022-08-18 10:10:00,266.6,267.0,266.59,267.0,4912.0,248.8993,249.2728,248.89,249.2728,4912.0
2022-08-18 10:15:00,267.0,267.0,266.64,266.64,4751.0,249.2728,249.2728,248.9367,248.9367,4751.0
2022-08-18 10:20:00,266.7,266.88,266.66,266.83,7840.0,248.9927,249.1607,248.9554,249.1141,7840.0
2022-08-18 10:25:00,266.87,266.99,266.67,266.7,7144.0,249.1514,249.2634,248.9647,248.9927,7144.0
2022-08-18 10:30:00,266.68,266.71,266.45,266.53,12815.0,248.974,249.002,248.7593,248.834,12815.0
2022-08-18 10:35:00,266.55,266.7,266.46,266.7,12055.0,248.8527,248.9927,248.7686,248.9927,12055.0
2022-08-18 10:40:00,266.69,266.78,266.61,266.61,5437.0,248.9834,249.0674,248.9087,248.9087,5437.0
2022-08-18 10:45:00,266.56,267.07,266.53,266.99,8114.0,248.862,249.3381,248.834,249.2634,8114.0
2022-08-18 10:50:00,266.98,266.98,266.69,266.75,9502.0,249.2541,249.2541,248.9834,249.0394,9502.0
2022-08-18 10:55:00,266.72,266.77,266.52,266.77,4876.0,249.0114,249.058,248.8246,249.058,4876.0
2022-08-18 11:00:00,266.78,266.82,266.47,266.5,8147.0,249.0674,249.1047,248.778,248.806,8147.0
2022-08-18 11:05:00,266.45,266.62,266.42,266.62,7762.0,248.7593,248.918,248.7313,248.918,7762.0
2022-08-18 11:10:00,266.6,266.87,266.6,266.87,4033.0,248.8993,249.1514,248.8993,249.1514,4033.0
2022-08-18 11:15:00,266.82,266.97,266.69,266.78,6589.0,249.1047,249.2448,248.9834,249.0674,6589.0
2022-08-18 11:20:00,266.83,266.91,266.67,266.81,4809.0,249.1141,249.1888,248.9647,249.0954,4809.0
2022-08-18 11:25:00,266.81,266.85,266.5,266.71,16948.0,249.0954,249.1327,248.806,249.002,16948.0
2022-08-18 11:30:00,266.72,266.76,266.56,266.56,6922.0,249.0114,249.0487,248.862,248.862,6922.0
2022-08-18 11:35:00,266.61,266.65,266.27,266.37,16647.0,248.9087,248.946,248.5912,248.6846,16647.0
2022-08-18 11:40:00,266.42,266.61,266.34,266.52,6416.0,248.7313,248.9087,248.6566,248.8246,6416.0
2022-08-18 11:45:00,266.54,266.62,266.53,266.56,5898.0,248.8433,248.918,248.834,248.862,5898.0
2022-08-18 11:50:00,266.7,266.76,266.6,266.76,5113.0,248.9927,249.0487,248.8993,249.0487,5113.0
2022-08-18 11:55:00,266.76,266.76,266.48,266.49,3739.0,249.0487,249.0487,248.7873,248.7966,3739.0
2022-08-18 12:00:00,266.45,266.58,266.45,266.49,3032.0,248.7593,248.8807,248.7593,248.7966,3032.0
2022-08-18 12:05:00,266.45,266.67,266.4,266.58,18613.0,248.7593,248.9647,248.7126,248.8807,18613.0
2022-08-18 12:10:00,266.59,266.79,266.59,266.79,6022.0,248.89,249.0767,248.89,249.0767,6022.0
2022-08-18 12:15:00,266.77,266.91,266.71,266.73,3161.0,249.058,249.1888,249.002,249.0207,3161.0
2022-08-18 12:20:00,266.74,266.74,266.42,266.52,7170.0,249.03,249.03,248.7313,248.8246,7170.0
2022-08-18 12:25:00,266.48,266.58,266.41,266.42,4953.0,248.7873,248.8807,248.722,248.7313,4953.0
2022-08-18 12:30:00,266.45,266.49,266.4,266.49,2886.0,248.7593,248.7966,248.7126,248.7966,2886.0
2022-08-18 12:35:00,266.49,266.49,266.38,266.44,7437.0,248.7966,248.7966,248.6939,248.75,7437.0
2022-08-18 12:40:00,266.46,266.54,266.36,266.36,5437.0,248.7686,248.8433,248.6753,248.6753,5437.0
2022-08-18 12:45:00,266.35,266.45,266.35,266.44,4735.0,248.6659,248.7593,248.6659,248.75,4735.0
2022-08-18 12:50:00,266.43,266.46,266.36,266.37,5278.0,248.7406,248.7686,248.6753,248.6846,5278.0
2022-08-18 12:55:00,266.4,266.4,266.1,266.1,4947.0,248.7126,248.7126,248.4325,248.4325,4947.0
2022-08-18 13:00:00,266.12,266.19,265.94,266.05,11417.0,248.4512,248.5166,248.2832,248.3859,11417.0
2022-08-18 13:05:00,266.06,266.14,266.03,266.09,2530.0,248.3952,248.4699,248.3672,248.4232,2530.0
2022-08-18 13:10:00,266.13,266.2,266.01,266.01,5529.0,248.4605,248.5259,248.3485,248.3485,5529.0
2022-08-18 13:15:00,266.0,266.22,266.0,266.19,5617.0,248.3392,248.5446,248.3392,248.5166,5617.0
2022-08-18 13:20:00,266.24,266.3,266.18,266.19,2860.0,248.5632,248.6193,248.5072,248.5166,2860.0
2022-08-18 13:25:00,266.22,266.34,266.17,266.17,6092.0,248.5446,248.6566,248.4979,248.4979,6092.0
2022-08-18 13:30:00,266.18,266.18,265.87,265.91,6497.0,248.5072,248.5072,248.2178,248.2551,6497.0
2022-08-18 13:35:00,265.91,265.98,265.86,265.92,6435.0,248.2551,248.3205,248.2085,248.2645,6435.0
2022-08-18 13:40:00,265.94,265.95,265.77,265.8,3705.0,248.2832,248.2925,248.1244,248.1525,3705.0
2022-08-18 13:45:00,265.79,265.85,265.6,265.6,4235.0,248.1431,248.1991,247.9657,247.9657,4235.0
2022-08-18 13:50:00,265.56,265.7,265.56,265.65,6840.0,247.9284,248.0591,247.9284,248.0124,6840.0
2022-08-18 13:55:00,265.66,265.71,265.42,265.52,5850.0,248.0217,248.0684,247.7977,247.891,5850.0
2022-08-18 14:00:00,265.55,265.7,265.47,265.69,2606.0,247.9191,248.0591,247.8444,248.0498,2606.0
2022-08-18 14:05:00,265.69,265.89,265.62,265.89,3414.0,248.0498,248.2365,247.9844,248.2365,3414.0
2022-08-18 14:10:00,265.87,265.94,265.8,265.8,3279.0,248.2178,248.2832,248.1525,248.1525,3279.0
2022-08-18 14:15:00,265.78,265.86,265.78,265.83,5892.0,248.1338,248.2085,248.1338,248.1805,5892.0
2022-08-18 14:20:00,265.86,265.88,265.71,265.73,9658.0,248.2085,248.2271,248.0684,248.0871,9658.0
2022-08-18 14:25:00,265.76,265.87,265.75,265.81,3283.0,248.1151,248.2178,248.1058,248.1618,3283.0
2022-08-18 14:30:00,265.82,265.82,265.74,265.79,3200.0,248.1711,248.1711,248.0964,248.1431,3200.0
2022-08-18 14:35:00,265.79,265.85,265.78,265.82,3614.0,248.1431,248.1991,248.1338,248.1711,3614.0
2022-08-18 14:40:00,265.79,266.21,265.79,266.14,6397.0,248.1431,248.5352,248.1431,248.4699,6397.0
2022-08-18 14:45:00,266.15,266.18,266.09,266.15,2368.0,248.4792,248.5072,248.4232,248.4792,2368.0
2022-08-18 14:50:00,266.18,266.37,266.15,266.35,4477.0,248.5072,248.6846,248.4792,248.6659,4477.0
2022-08-18 14:55:00,266.35,266.51,266.35,266.39,4460.0,248.6659,248.8153,248.6659,248.7033,4460.0
2022-08-18 15:00:00,266.39,266.43,266.34,266.41,1352.0,248.7033,248.7406,248.6566,248.722,1352.0
2022-08-18 15:05:00,266.43,266.5,266.26,266.29,5888.0,248.7406,248.806,248.5819,248.6099,5888.0
2022-08-18 15:10:00,266.22,266.53,266.22,266.47,4136.0,248.5446,248.834,248.5446,248.778,4136.0
2022-08-18 15:15:00,266.51,266.53,266.26,266.41,8526.0,248.8153,248.834,248.5819,248.722,8526.0
2022-08-18 15:20:00,266.39,266.6,266.33,266.59,6952.0,248.7033,248.8993,248.6473,248.89,6952.0
2022-08-18 15:25:00,266.55,266.69,266.49,266.61,7386.0,248.8527,248.9834,248.7966,248.9087,7386.0
2022-08-18 15:30:00,266.64,266.81,266.58,266.78,10125.0,248.9367,249.0954,248.8807,249.0674,10125.0
2022-08-18 15:35:00,266.81,266.96,266.72,266.86,10979.0,249.0954,249.2354,249.0114,249.1421,10979.0
2022-08-18 15:40:00,266.91,267.01,266.87,267.01,12528.0,249.1888,249.2821,249.1514,249.2821,12528.0
2022-08-18 15:45:00,267.0,267.01,266.75,266.75,23715.0,249.2728,249.2821,249.0394,249.0394,23715.0
2022-08-18 15:50:00,266.7,266.76,266.41,266.49,30073.0,248.9927,249.0487,248.722,248.7966,30073.0
2022-08-18 15:55:00,266.5,266.72,266.36,266.69,74148.0,248.806,249.0114,248.6753,248.9834,74148.0
2022-08-19 09:30:00,265.94,266.47,265.54,265.98,128870.0,248.2832,248.778,247.9097,248.3205,128870.0
2022-08-19 09:35:00,265.81,266.69,265.81,266.65,12542.0,248.1618,248.9834,248.1618,248.946,12542.0
2022-08-19 09:40:00,266.65,266.65,266.3,266.51,19966.0,248.946,248.946,248.6193,248.8153,19966.0
2022-08-19 09:45:00,266.53,266.67,266.4,266.66,2717.0,248.834,248.9647,248.7126,248.9554,2717.0
2022-08-19 09:50:00,266.72,266.81,266.37,266.48,6950.0,249.0114,249.0954,248.6846,248.7873,6950.0
2022-08-19 09:55:00,266.49,266.5,266.27,266.48,8576.0,248.7966,248.806,248.5912,248.7873,8576.0
2022-08-19 10:00:00,266.38,266.67,266.37,266.65,4364.0,248.6939,248.9647,248.6846,248.946,4364.0
2022-08-19 10:05:00,266.72,266.81,266.61,266.66,12064.0,249.0114,249.0954,248.9087,248.9554,12064.0
2022-08-19 10:10:00,266.61,266.99,266.54,266.87,5539.0,248.9087,249.2634,248.8433,249.1514,5539.0
2022-08-19 10:15:00,266.93,266.93,266.6,266.6,7139.0,249.2074,249.2074,248.8993,248.8993,7139.0
2022-08-19 10:20:00,266.56,266.56,266.27,266.4,9868.0,248.862,248.862,248.5912,248.7126,9868.0
2022-08-19 10:25:00,266.41,266.77,266.36,266.77,4843.0,248.722,249.058,248.6753,249.058,4843.0
2022-08-19 10:30:00,266.7,266.8,266.61,266.74,10188.0,248.9927,249.0861,248.9087,249.03,10188.0
2022-08-19 10:35:00,266.73,266.96,266.64,266.95,11100.0,249.0207,249.2354,248.9367,249.2261,11100.0
2022-08-19 10:40:00,266.94,266.97,266.67,266.88,14270.0,249.2168,249.2448,248.9647,249.1607,14270.0
2022-08-19 10:45:00,266.88,266.92,266.51,266.76,26641.0,249.1607,249.1981,248.8153,249.0487,26641.0
2022-08-19 10:50:00,266.79,266.9,266.61,266.63,6052.0,249.0767,249.1794,248.9087,248.9273,6052.0
2022-08-19 10:55:00,266.68,266.69,266.51,266.59,2805.0,248.974,248.9834,248.8153,248.89,2805.0
2022-08-19 11:00:00,266.65,266.72,266.42,266.47,19915.0,248.946,249.0114,248.7313,248.778,19915.0
2022-08-19 11:05:00,266.43,266.59,266.43,266.44,6246.0,248.7406,248.89,248.7406,248.75,6246.0
2022-08-19 11:10:00,266.51,266.55,266.41,266.51,3202.0,248.8153,248.8527,248.722,248.8153,3202.0
2022-08-19 11:15:00,266.47,266.7,266.45,266.62,3526.0,248.778,248.9927,248.7593,248.918,3526.0
2022-08-19 11:20:00,266.65,266.7,266.61,266.64,2144.0,248.946,248.9927,248.9087,248.9367,2144.0
2022-08-19 11:25:00,266.72,266.82,266.57,266.71,33376.0,249.0114,249.1047,248.8713,249.002,33376.0
2022-08-19 11:30:00,266.73,266.73,266.4,266.48,10016.0,249.0207,249.0207,248.7126,248.7873,10016.0
2022-08-19 11:35:00,266.54,266.61,266.4,266.58,5990.0,248.8433,248.9087,248.7126,248.8807,5990.0
2022-08-19 11:40:00,266.59,266.66,266.43,266.61,2712.0,248.89,248.9554,248.7406,248.9087,2712.0
2022-08-19 11:45:00,266.6,266.63,266.54,266.61,1982.0,248.8993,248.9273,248.8433,248.9087,1982.0
2022-08-19 11:50:00,266.62,266.65,266.43,266.64,4152.0,248.918,248.946,248.7406,248.9367,4152.0
2022-08-19 11:55:00,266.67,266.91,266.49,266.88,3472.0,248.9647,249.1888,248.7966,249.1607,3472.0
2022-08-19 12:00:00,266.84,266.88,266.78,266.78,2994.0,249.1234,249.1607,249.0674,249.0674,2994.0
2022-08-19 12:05:00,266.85,266.96,266.78,266.93,4627.0,249.1327,249.2354,249.0674,249.2074,4627.0
2022-08-19 12:10:00,266.98,267.21,266.98,267.21,5670.0,249.2541,249.4688,249.2541,249.4688,5670.0
2022-08-19 12:15:00,267.22,267.42,267.18,267.42,2189.0,249.4782,249.6649,249.4408,249.6649,2189.0
2022-08-19 12:20:00,267.47,267.56,267.2,267.2,6177.0,249.7116,249.7956,249.4595,249.4595,6177.0
2022-08-19 12:25:00,267.23,267.24,267.11,267.23,8488.0,249.4875,249.4968,249.3755,249.4875,8488.0
2022-08-19 12:30:00,267.18,267.21,267.0,267.2,5841.0,249.4408,249.4688,249.2728,249.4595,5841.0
2022-08-19 12:35:00,267.23,267.74,267.23,267.74,4275.0,249.4875,249.9636,249.4875,249.9636,4275.0
2022-08-19 12:40:00,267.73,267.75,267.44,267.52,5411.0,249.9543,249.973,249.6836,249.7583,5411.0
2022-08-19 12:45:00,267.45,267.53,267.24,267.35,4828.0,249.6929,249.7676,249.4968,249.5995,4828.0
2022-08-19 12:50:00,267.4,267.46,267.37,267.39,4706.0,249.6462,249.7022,249.6182,249.6369,4706.0
2022-08-19 12:55:00,267.39,267.42,267.27,267.27,4468.0,249.6369,249.6649,249.5249,249.5249,4468.0
2022-08-19 13:00:00,267.33,267.39,267.28,267.35,1120.0,249.5809,249.6369,249.5342,249.5995,1120.0
2022-08-19 13:05:00,267.38,267.38,267.21,267.32,13992.0,249.6275,249.6275,249.4688,249.5715,13992.0
2022-08-19 13:10:00,267.31,267.44,267.3,267.4,4495.0,249.5622,249.6836,249.5529,249.6462,4495.0
2022-08-19 13:15:00,267.41,267.46,267.31,267.34,11828.0,249.6556,249.7022,249.5622,249.5902,11828.0
2022-08-19 13:20:00,267.33,267.4,267.33,267.38,4664.0,249.5809,249.6462,249.5809,249.6275,4664.0
2022-08-19 13:25:00,267.36,267.38,267.26,267.26,6763.0,249.6089,249.6275,249.5155,249.5155,6763.0
2022-08-19 13:30:00,267.25,267.26,266.97,267.1,8961.0,249.5062,249.5155,249.2448,249.3661,8961.0
2022-08-19 13:35:00,267.1,267.11,267.0,267.03,4175.0,249.3661,249.3755,249.2728,249.3008,4175.0
2022-08-19 13:40:00,267.04,267.04,266.81,266.84,5123.0,249.3101,249.3101,249.0954,249.1234,5123.0
2022-08-19 13:45:00,266.8,266.87,266.72,266.77,3028.0,249.0861,249.1514,249.0114,249.058,3028.0
2022-08-19 13:50:00,266.79,266.93,266.76,266.85,5099.0,249.0767,249.2074,249.0487,249.1327,5099.0
2022-08-19 13:55:00,266.81,266.87,266.71,266.71,5630.0,249.0954,249.1514,249.002,249.002,5630.0
2022-08-19 14:00:00,266.7,267.02,266.7,266.94,15391.0,248.9927,249.2915,248.9927,249.2168,15391.0
2022-08-19 14:05:00,266.92,267.02,266.89,266.99,7361.0,249.1981,249.2915,249.1701,249.2634,7361.0
2022-08-19 14:10:00,266.99,267.01,266.76,266.79,17914.0,249.2634,249.2821,249.0487,249.0767,17914.0
2022-08-19 14:15:00,266.83,266.84,266.38,266.52,7535.0,249.1141,249.1234,248.6939,248.8246,7535.0
2022-08-19 14:20:00,266.52,266.59,266.43,266.54,7125.0,248.8246,248.89,248.7406,248.8433,7125.0
2022-08-19 14:25:00,266.5,266.56,266.47,266.53,5137.0,248.806,248.862,248.778,248.834,5137.0
2022-08-19 14:30:00,266.54,266.54,266.13,266.13,4684.0,248.8433,248.8433,248.4605,248.4605,4684.0
2022-08-19 14:35:00,266.12,266.14,266.0,266.06,8700.0,248.4512,248.4699,248.3392,248.3952,8700.0
2022-08-19 14:40:00,266.09,266.23,266.0,266.16,6650.0,248.4232,248.5539,248.3392,248.4885,6650.0
2022-08-19 14:45:00,266.18,266.18,266.06,266.12,4688.0,248.5072,248.5072,248.3952,248.4512,4688.0
2022-08-19 14:50:00,266.07,266.07,265.87,265.9,5186.0,248.4045,248.4045,248.2178,248.2458,5186.0
2022-08-19 14:55:00,265.92,265.94,265.76,265.9,8652.0,248.2645,248.2832,248.1151,248.2458,8652.0
2022-08-19 15:00:00,265.89,265.9,265.66,265.71,15015.0,248.2365,248.2458,248.0217,248.0684,15015.0
2022-08-19 15:05:00,265.69,265.72,265.57,265.61,6362.0,248.0498,248.0778,247.9377,247.9751,6362.0
2022-08-19 15:10:00,265.59,265.93,265.59,265.92,8265.0,247.9564,248.2738,247.9564,248.2645,8265.0
2022-08-19 15:15:00,265.9,266.12,265.84,266.1,11585.0,248.2458,248.4512,248.1898,248.4325,11585.0
2022-08-19 15:20:00,266.1,266.25,266.04,266.18,6117.0,248.4325,248.5726,248.3765,248.5072,6117.0
2022-08-19 15:25:00,266.2,266.4,266.2,266.4,5728.0,248.5259,248.7126,248.5259,248.7126,5728.0
2022-08-19 15:30:00,266.41,266.42,266.25,266.27,12677.0,248.722,248.7313,248.5726,248.5912,12677.0
2022-08-19 15:35:00,266.29,266.32,266.18,266.24,12670.0,248.6099,248.6379,248.5072,248.5632,12670.0
2022-08-19 15:40:00,266.25,266.44,266.2,266.42,17588.0,248.5726,248.75,248.5259,248.7313,17588.0
2022-08-19 15:45:00,266.44,266.49,266.16,266.38,15185.0,248.75,248.7966,248.4885,248.6939,15185.0
2022-08-19 15:50:00,266.33,266.69,266.31,266.64,28845.0,248.6473,248.9834,248.6286,248.9367,28845.0
2022-08-19 15:55:00,266.62,266.77,266.43,266.43,77959.0,248.918,249.058,248.7406,248.7406,77959.0
2022-08-22 09:30:00,264.5,265.45,264.43,265.11,55126.0,246.9388,247.8257,246.8734,247.5083,55126.0
2022-08-22 09:35:00,265.02,265.35,264.45,264.8,22294.0,247.4242,247.7323,246.8921,247.2188,22294.0
2022-08-22 09:40:00,264.77,265.43,264.48,265.18,7925.0,247.1908,247.807,246.9201,247.5736,7925.0
2022-08-22 09:45:00,265.11,265.27,264.92,265.09,14309.0,247.5083,247.6576,247.3309,247.4896,14309.0
2022-08-22 09:50:00,265.03,265.08,264.51,264.7,12235.0,247.4336,247.4803,246.9481,247.1255,12235.0
2022-08-22 09:55:00,264.59,265.19,264.29,265.15,17721.0,247.0228,247.583,246.7427,247.5456,17721.0
2022-08-22 10:00:00,265.16,265.58,264.91,265.56,14040.0,247.5549,247.9471,247.3215,247.9284,14040.0
2022-08-22 10:05:00,265.53,265.54,265.0,265.1,10203.0,247.9004,247.9097,247.4056,247.4989,10203.0
2022-08-22 10:10:00,265.1,265.5,264.98,265.37,14621.0,247.4989,247.8724,247.3869,247.751,14621.0
2022-08-22 10:15:00,265.42,265.46,265.17,265.3,6872.0,247.7977,247.835,247.5643,247.6856,6872.0
2022-08-22 10:20:00,265.25,265.33,265.15,265.21,7232.0,247.639,247.7137,247.5456,247.6016,7232.0
2022-08-22 10:25:00,265.23,265.36,265.02,265.1,8180.0,247.6203,247.7417,247.4242,247.4989,8180.0
2022-08-22 10:30:00,265.15,265.33,265.03,265.33,5785.0,247.5456,247.7137,247.4336,247.7137,5785.0
2022-08-22 10:35:00,265.38,265.66,265.37,265.6,13404.0,247.7603,248.0217,247.751,247.9657,13404.0
2022-08-22 10:40:00,265.54,265.79,265.52,265.54,7370.0,247.9097,248.1431,247.891,247.9097,7370.0
2022-08-22 10:45:00,265.53,265.58,265.34,265.41,7026.0,247.9004,247.9471,247.723,247.7883,7026.0
2022-08-22 10:50:00,265.39,265.39,265.12,265.14,4986.0,247.7697,247.7697,247.5176,247.5363,4986.0
2022-08-22 10:55:00,265.14,265.14,264.88,264.93,3113.0,247.5363,247.5363,247.2935,247.3402,3113.0
2022-08-22 11:00:00,264.94,265.29,264.94,265.17,12534.0,247.3496,247.6763,247.3496,247.5643,12534.0
2022-08-22 11:05:00,265.21,265.33,265.13,265.26,3845.0,247.6016,247.7137,247.5269,247.6483,3845.0
2022-08-22 11:10:00,265.34,265.34,265.17,265.32,4174.0,247.723,247.723,247.5643,247.7043,4174.0
2022-08-22 11:15:00,265.29,265.29,264.82,264.82,4447.0,247.6763,247.6763,247.2375,247.2375,4447.0
2022-08-22 11:20:00,264.84,264.91,264.51,264.59,4874.0,247.2562,247.3215,246.9481,247.0228,4874.0
2022-08-22 11:25:00,264.54,264.62,264.49,264.56,8797.0,246.9761,247.0508,246.9294,246.9948,8797.0
2022-08-22 11:30:00,264.53,264.66,264.32,264.5,6454.0,246.9668,247.0881,246.7707,246.9388,6454.0
2022-08-22 11:35:00,264.51,264.8,264.51,264.51,5275.0,246.9481,247.2188,246.9481,246.9481,5275.0
2022-08-22 11:40:00,264.54,264.58,264.32,264.38,5722.0,246.9761,247.0135,246.7707,246.8267,5722.0
2022-08-22 11:45:00,264.36,264.56,264.21,264.56,8087.0,246.8081,246.9948,246.668,246.9948,8087.0
2022-08-22 11:50:00,264.62,264.7,264.58,264.63,3348.0,247.0508,247.1255,247.0135,247.0601,3348.0
2022-08-22 11:55:00,264.59,264.7,264.42,264.47,5035.0,247.0228,247.1255,246.8641,246.9108,5035.0
2022-08-22 12:00:00,264.35,264.53,264.34,264.39,3527.0,246.7987,246.9668,246.7894,246.8361,3527.0
2022-08-22 12:05:00,264.41,264.52,264.26,264.3,5334.0,246.8547,246.9574,246.7147,246.752,5334.0
2022-08-22 12:10:00,264.3,264.34,264.14,264.25,15014.0,246.752,246.7894,246.6027,246.7054,15014.0
2022-08-22 12:15:00,264.24,264.7,264.23,264.69,8085.0,246.696,247.1255,246.6867,247.1161,8085.0
2022-08-22 12:20:00,264.72,264.79,264.58,264.62,8615.0,247.1442,247.2095,247.0135,247.0508,8615.0
2022-08-22 12:25:00,264.65,264.65,264.28,264.37,5160.0,247.0788,247.0788,246.7334,246.8174,5160.0
2022-08-22 12:30:00,264.43,264.49,264.27,264.37,2703.0,246.8734,246.9294,246.724,246.8174,2703.0
2022-08-22 12:35:00,264.38,264.44,264.26,264.38,7069.0,246.8267,246.8827,246.7147,246.8267,7069.0
2022-08-22 12:40:00,264.32,264.36,264.06,264.11,8932.0,246.7707,246.8081,246.528,246.5747,8932.0
2022-08-22 12:45:00,264.08,264.08,263.9,264.0,6194.0,246.5466,246.5466,246.3786,246.472,6194.0
2022-08-22 12:50:00,263.97,263.99,263.83,263.89,3195.0,246.444,246.4626,246.3132,246.3693,3195.0
2022-08-22 12:55:00,263.85,264.01,263.84,263.99,5605.0,246.3319,246.4813,246.3226,246.4626,5605.0
2022-08-22 13:00:00,264.0,264.08,263.98,264.0,5131.0,246.472,246.5466,246.4533,246.472,5131.0
2022-08-22 13:05:00,263.95,263.96,263.86,263.86,4162.0,246.4253,246.4346,246.3413,246.3413,4162.0
2022-08-22 13:10:00,263.88,263.97,263.8,263.97,7247.0,246.3599,246.444,246.2852,246.444,7247.0
2022-08-22 13:15:00,263.94,264.03,263.86,263.88,5628.0,246.4159,246.5,246.3413,246.3599,5628.0
2022-08-22 13:20:00,263.9,263.93,263.76,263.76,4496.0,246.3786,246.4066,246.2479,246.2479,4496.0
2022-08-22 13:25:00,263.7,263.73,263.57,263.62,4528.0,246.1919,246.2199,246.0705,246.1172,4528.0
2022-08-22 13:30:00,263.57,263.62,263.26,263.29,14493.0,246.0705,246.1172,245.7811,245.8091,14493.0
2022-08-22 13:35:00,263.26,263.29,263.16,263.23,5496.0,245.7811,245.8091,245.6877,245.7531,5496.0
2022-08-22 13:40:00,263.22,263.26,263.14,263.19,3222.0,245.7437,245.7811,245.6691,245.7157,3222.0
2022-08-22 13:45:00,263.18,263.18,262.87,262.87,7272.0,245.7064,245.7064,245.417,245.417,7272.0
2022-08-22 13:50:00,262.9,262.91,262.76,262.84,3665.0,245.445,245.4543,245.3143,245.389,3665.0
2022-08-22 13:55:00,262.82,262.87,262.7,262.73,16388.0,245.3703,245.417,245.2583,245.2863,16388.0
2022-08-22 14:00:00,262.7,262.89,262.69,262.84,5076.0,245.2583,245.4357,245.2489,245.389,5076.0
2022-08-22 14:05:00,262.82,262.94,262.82,262.84,5125.0,245.3703,245.4823,245.3703,245.389,5125.0
2022-08-22 14:10:00,262.81,262.86,262.74,262.82,2738.0,245.361,245.4077,245.2956,245.3703,2738.0
2022-08-22 14:15:00,262.81,262.82,262.67,262.8,5912.0,245.361,245.3703,245.2303,245.3516,5912.0
2022-08-22 14:20:00,262.82,262.91,262.75,262.83,8313.0,245.3703,245.4543,245.305,245.3796,8313.0
2022-08-22 14:25:00,262.86,263.02,262.77,262.96,14284.0,245.4077,245.557,245.3236,245.501,14284.0
2022-08-22 14:30:00,262.94,263.03,262.89,263.03,3638.0,245.4823,245.5664,245.4357,245.5664,3638.0
2022-08-22 14:35:00,263.02,263.07,262.93,262.95,7934.0,245.557,245.6037,245.473,245.4917,7934.0
2022-08-22 14:40:00,262.93,263.05,262.87,262.87,4893.0,245.473,245.585,245.417,245.417,4893.0
2022-08-22 14:45:00,262.79,262.84,262.66,262.66,3703.0,245.3423,245.389,245.2209,245.2209,3703.0
2022-08-22 14:50:00,262.67,262.76,262.64,262.64,5375.0,245.2303,245.3143,245.2023,245.2023,5375.0
2022-08-22 14:55:00,262.59,262.61,262.52,262.6,3016.0,245.1556,245.1742,245.0902,245.1649,3016.0
2022-08-22 15:00:00,262.55,262.69,262.39,262.43,6687.0,245.1182,245.2489,244.9689,245.0062,6687.0
2022-08-22 15:05:00,262.45,262.64,262.37,262.57,4818.0,245.0249,245.2023,244.9502,245.1369,4818.0
2022-08-22 15:10:00,262.6,262.83,262.59,262.83,8453.0,245.1649,245.3796,245.1556,245.3796,8453.0
2022-08-22 15:15:00,262.83,262.95,262.76,262.77,11071.0,245.3796,245.4917,245.3143,245.3236,11071.0
2022-08-22 15:20:00,262.8,263.05,262.8,263.02,7857.0,245.3516,245.585,245.3516,245.557,7857.0
2022-08-22 15:25:00,263.05,263.15,262.76,262.8,12684.0,245.585,245.6784,245.3143,245.3516,12684.0
2022-08-22 15:30:00,262.84,262.92,262.63,262.72,14403.0,245.389,245.4637,245.1929,245.2769,14403.0
2022-08-22 15:35:00,262.73,263.1,262.73,263.03,11892.0,245.2863,245.6317,245.2863,245.5664,11892.0
2022-08-22 15:40:00,262.99,262.99,262.61,262.64,11764.0,245.529,245.529,245.1742,245.2023,11764.0
2022-08-22 15:45:00,262.63,263.14,262.63,263.02,15636.0,245.1929,245.6691,245.1929,245.557,15636.0
2022-08-22 15:50:00,263.01,263.33,262.96,263.1,57313.0,245.5477,245.8464,245.501,245.6317,57313.0
2022-08-22 15:55:00,263.08,263.13,262.74,263.01,126609.0,245.613,245.6597,245.2956,245.5477,126609.0
2022-08-23 09:30:00,262.62,263.2,261.74,263.13,48137.0,245.1836,245.7251,244.362,245.6597,48137.0
2022-08-23 09:35:00,263.23,263.35,262.68,262.79,8274.0,245.7531,245.8651,245.2396,245.3423,8274.0
2022-08-23 09:40:00,262.87,263.1,262.64,262.74,8491.0,245.417,245.6317,245.2023,245.2956,8491.0
2022-08-23 09:45:00,262.76,262.95,262.57,262.66,6939.0,245.3143,245.4917,245.1369,245.2209,6939.0
2022-08-23 09:50:00,262.61,262.84,262.14,262.39,6288.0,245.1742,245.389,244.7355,244.9689,6288.0
2022-08-23 09:55:00,262.3,262.66,262.26,262.32,8372.0,244.8848,245.2209,244.8475,244.9035,8372.0
2022-08-23 10:00:00,262.32,262.38,261.8,261.85,9128.0,244.9035,244.9595,244.418,244.4647,9128.0
2022-08-23 10:05:00,261.94,262.48,261.84,262.42,9104.0,244.5487,245.0529,244.4554,244.9969,9104.0
2022-08-23 10:10:00,262.36,262.53,262.24,262.3,6627.0,244.9408,245.0996,244.8288,244.8848,6627.0
2022-08-23 10:15:00,262.31,262.53,262.25,262.4,5562.0,244.8942,245.0996,244.8382,244.9782,5562.0
2022-08-23 10:20:00,262.36,262.52,262.31,262.45,6158.0,244.9408,245.0902,244.8942,245.0249,6158.0
2022-08-23 10:25:00,262.51,262.51,262.25,262.25,5315.0,245.0809,245.0809,244.8382,244.8382,5315.0
2022-08-23 10:30:00,262.23,262.53,262.23,262.46,10302.0,244.8195,245.0996,244.8195,245.0342,10302.0
2022-08-23 10:35:00,262.49,262.52,262.1,262.1,5549.0,245.0622,245.0902,244.6981,244.6981,5549.0
2022-08-23 10:40:00,262.09,262.09,261.67,261.84,11876.0,244.6888,244.6888,244.2967,244.4554,11876.0
2022-08-23 10:45:00,262.0,262.24,261.97,262.22,4050.0,244.6047,244.8288,244.5767,244.8101,4050.0
2022-08-23 10:50:00,262.26,262.4,261.83,261.88,6589.0,244.8475,244.9782,244.446,244.4927,6589.0
2022-08-23 10:55:00,261.84,261.84,261.66,261.67,6706.0,244.4554,244.4554,244.2873,244.2967,6706.0
2022-08-23 11:00:00,261.74,261.74,261.08,261.25,7496.0,244.362,244.362,243.7458,243.9045,7496.0
2022-08-23 11:05:00,261.18,261.22,260.84,260.98,7009.0,243.8392,243.8765,243.5218,243.6525,7009.0
2022-08-23 11:10:00,261.01,261.36,261.0,261.3,4975.0,243.6805,244.0072,243.6711,243.9512,4975.0
2022-08-23 11:15:00,261.36,261.67,261.33,261.67,4126.0,244.0072,244.2967,243.9792,244.2967,4126.0
2022-08-23 11:20:00,261.63,261.74,261.59,261.65,6845.0,244.2593,244.362,244.222,244.278,6845.0
2022-08-23 11:25:00,261.7,261.74,261.57,261.69,4185.0,244.3247,244.362,244.2033,244.3153,4185.0
2022-08-23 11:30:00,261.68,261.86,261.67,261.76,5708.0,244.306,244.474,244.2967,244.3807,5708.0
2022-08-23 11:35:00,261.82,261.96,261.81,261.85,2736.0,244.4367,244.5674,244.4274,244.4647,2736.0
2022-08-23 11:40:00,261.89,262.07,261.85,262.05,4741.0,244.5021,244.6701,244.4647,244.6514,4741.0
2022-08-23 11:45:00,262.04,262.31,262.04,262.19,7579.0,244.6421,244.8942,244.6421,244.7821,7579.0
2022-08-23 11:50:00,262.19,262.27,262.03,262.09,5085.0,244.7821,244.8568,244.6328,244.6888,5085.0
2022-08-23 11:55:00,262.08,262.09,261.81,261.99,4400.0,244.6794,244.6888,244.4274,244.5954,4400.0
2022-08-23 12:00:00,261.96,261.98,261.8,261.87,2000.0,244.5674,244.5861,244.418,244.4834,2000.0
2022-08-23 12:05:00,261.87,262.05,261.82,262.05,2407.0,244.4834,244.6514,244.4367,244.6514,2407.0
2022-08-23 12:10:00,262.08,262.1,261.95,261.98,4154.0,244.6794,244.6981,244.5581,244.5861,4154.0
2022-08-23 12:15:00,261.87,261.91,261.67,261.75,3555.0,244.4834,244.5207,244.2967,244.3713,3555.0
2022-08-23 12:20:00,261.72,261.83,261.61,261.68,4619.0,244.3433,244.446,244.2406,244.306,4619.0
2022-08-23 12:25:00,261.66,261.88,261.59,261.7,4592.0,244.2873,244.4927,244.222,244.3247,4592.0
2022-08-23 12:30:00,261.69,261.91,261.64,261.91,4630.0,244.3153,244.5207,244.2687,244.5207,4630.0
2022-08-23 12:35:00,262.0,262.28,262.0,262.28,3600.0,244.6047,244.8662,244.6047,244.8662,3600.0
2022-08-23 12:40:00,262.24,262.47,262.23,262.29,4632.0,244.8288,245.0435,244.8195,244.8755,4632.0
2022-08-23 12:45:00,262.31,262.41,262.08,262.11,4454.0,244.8942,244.9875,244.6794,244.7074,4454.0
2022-08-23 12:50:00,262.09,262.25,262.08,262.19,1989.0,244.6888,244.8382,244.6794,244.7821,1989.0
2022-08-23 12:55:00,262.21,262.22,262.11,262.12,1973.0,244.8008,244.8101,244.7074,244.7168,1973.0
2022-08-23 13:00:00,262.06,262.15,261.92,262.15,4239.0,244.6608,244.7448,244.5301,244.7448,4239.0
2022-08-23 13:05:00,262.12,262.12,261.73,261.79,5357.0,244.7168,244.7168,244.3527,244.4087,5357.0
2022-08-23 13:10:00,261.73,261.83,261.73,261.79,1149.0,244.3527,244.446,244.3527,244.4087,1149.0
2022-08-23 13:15:00,261.77,262.03,261.77,261.82,4339.0,244.39,244.6328,244.39,244.4367,4339.0
2022-08-23 13:20:00,261.86,261.9,261.58,261.58,3249.0,244.474,244.5114,244.2126,244.2126,3249.0
2022-08-23 13:25:00,261.6,261.97,261.6,261.9,4020.0,244.2313,244.5767,244.2313,244.5114,4020.0
2022-08-23 13:30:00,261.95,262.09,261.95,262.09,3486.0,244.5581,244.6888,244.5581,244.6888,3486.0
2022-08-23 13:35:00,262.01,262.06,261.55,261.61,5607.0,244.6141,244.6608,244.1846,244.2406,5607.0
2022-08-23 13:40:00,261.56,261.68,261.42,261.54,6391.0,244.194,244.306,244.0633,244.1753,6391.0
2022-08-23 13:45:00,261.52,261.65,261.42,261.51,6494.0,244.1566,244.278,244.0633,244.1473,6494.0
2022-08-23 13:50:00,261.55,261.56,261.28,261.39,6057.0,244.1846,244.194,243.9326,244.0352,6057.0
2022-08-23 13:55:00,261.36,261.45,261.31,261.32,5771.0,244.0072,244.0913,243.9606,243.9699,5771.0
2022-08-23 14:00:00,261.31,261.35,261.18,261.2,5252.0,243.9606,243.9979,243.8392,243.8579,5252.0
2022-08-23 14:05:00,261.21,261.3,261.1,261.1,7996.0,243.8672,243.9512,243.7645,243.7645,7996.0
2022-08-23 14:10:00,261.08,261.13,260.87,260.94,17032.0,243.7458,243.7925,243.5498,243.6151,17032.0
2022-08-23 14:15:00,260.94,261.15,260.81,261.15,14841.0,243.6151,243.8112,243.4938,243.8112,14841.0
2022-08-23 14:20:00,261.16,261.2,261.03,261.19,7041.0,243.8205,243.8579,243.6992,243.8485,7041.0
2022-08-23 14:25:00,261.15,261.17,261.06,261.12,3710.0,243.8112,243.8299,243.7272,243.7832,3710.0
2022-08-23 14:30:00,261.19,261.21,260.86,260.86,11825.0,243.8485,243.8672,243.5404,243.5404,11825.0
2022-08-23 14:35:00,260.87,260.99,260.74,260.93,8385.0,243.5498,243.6618,243.4284,243.6058,8385.0
2022-08-23 14:40:00,260.97,261.1,260.95,260.95,4521.0,243.6431,243.7645,243.6245,243.6245,4521.0
2022-08-23 14:45:00,260.99,260.99,260.72,260.75,8349.0,243.6618,243.6618,243.4097,243.4377,8349.0
2022-08-23 14:50:00,260.79,260.79,260.63,260.65,4376.0,243.4751,243.4751,243.3257,243.3444,4376.0
2022-08-23 14:55:00,260.58,260.74,260.56,260.73,4937.0,243.279,243.4284,243.2604,243.4191,4937.0
2022-08-23 15:00:00,260.75,260.89,260.74,260.85,5419.0,243.4377,243.5684,243.4284,243.5311,5419.0
2022-08-23 15:05:00,260.87,261.11,260.78,261.06,5864.0,243.5498,243.7738,243.4657,243.7272,5864.0
2022-08-23 15:10:00,261.03,261.09,260.98,261.02,4577.0,243.6992,243.7552,243.6525,243.6898,4577.0
2022-08-23 15:15:00,261.05,261.3,261.05,261.23,10884.0,243.7178,243.9512,243.7178,243.8859,10884.0
2022-08-23 15:20:00,261.22,261.34,261.1,261.16,4221.0,243.8765,243.9886,243.7645,243.8205,4221.0
2022-08-23 15:25:00,261.13,261.23,261.03,261.03,6570.0,243.7925,243.8859,243.6992,243.6992,6570.0
2022-08-23 15:30:00,261.09,261.16,260.94,261.03,9679.0,243.7552,243.8205,243.6151,243.6992,9679.0
2022-08-23 15:35:00,261.03,261.03,260.84,260.95,14995.0,243.6992,243.6992,243.5218,243.6245,14995.0
2022-08-23 15:40:00,260.94,261.17,260.92,261.07,11734.0,243.6151,243.8299,243.5965,243.7365,11734.0
2022-08-23 15:45:00,261.07,261.09,260.78,260.88,15335.0,243.7365,243.7552,243.4657,243.5591,15335.0
2022-08-23 15:50:00,260.84,260.84,260.56,260.71,30226.0,243.5218,243.5218,243.2604,243.4004,30226.0
2022-08-23 15:55:00,260.69,260.85,260.53,260.61,78496.0,243.3817,243.5311,243.2323,243.307,78496.0
2022-08-24 09:30:00,260.71,261.04,260.27,261.04,52777.0,243.4004,243.7085,242.9896,243.7085,52777.0
2022-08-24 09:35:00,260.94,261.15,260.44,260.98,13092.0,243.6151,243.8112,243.1483,243.6525,13092.0
2022-08-24 09:40:00,260.97,261.12,260.57,260.57,5297.0,243.6431,243.7832,243.2697,243.2697,5297.0
2022-08-24 09:45:00,260.5,261.18,260.5,261.05,11002.0,243.2043,243.8392,243.2043,243.7178,11002.0
2022-08-24 09:50:00,261.07,261.12,260.6,260.62,7255.0,243.7365,243.7832,243.2977,243.3164,7255.0
2022-08-24 09:55:00,260.67,260.77,260.37,260.38,5491.0,243.3631,243.4564,243.083,243.0923,5491.0
2022-08-24 10:00:00,260.41,260.53,260.28,260.41,4063.0,243.1203,243.2323,242.9989,243.1203,4063.0
2022-08-24 10:05:00,260.37,260.74,260.33,260.74,7999.0,243.083,243.4284,243.0456,243.4284,7999.0
2022-08-24 10:10:00,260.68,260.7,260.5,260.51,18351.0,243.3724,243.3911,243.2043,243.2137,18351.0
2022-08-24 10:15:00,260.57,260.8,260.57,260.74,4507.0,243.2697,243.4844,243.2697,243.4284,4507.0
2022-08-24 10:20:00,260.77,260.77,260.5,260.56,6087.0,243.4564,243.4564,243.2043,243.2604,6087.0
2022-08-24 10:25:00,260.61,260.77,260.52,260.54,6593.0,243.307,243.4564,243.223,243.2417,6593.0
2022-08-24 10:30:00,260.52,260.66,260.42,260.51,7475.0,243.223,243.3537,243.1297,243.2137,7475.0
2022-08-24 10:35:00,260.51,260.68,260.41,260.5,8887.0,243.2137,243.3724,243.1203,243.2043,8887.0
2022-08-24 10:40:00,260.43,260.51,260.22,260.51,9266.0,243.139,243.2137,242.9429,243.2137,9266.0
2022-08-24 10:45:00,260.51,260.58,260.31,260.51,7568.0,243.2137,243.279,243.027,243.2137,7568.0
2022-08-24 10:50:00,260.44,260.56,260.34,260.47,4397.0,243.1483,243.2604,243.055,243.1763,4397.0
2022-08-24 10:55:00,260.41,260.52,260.37,260.47,7683.0,243.1203,243.223,243.083,243.1763,7683.0
2022-08-24 11:00:00,260.47,260.73,260.47,260.71,5515.0,243.1763,243.4191,243.1763,243.4004,5515.0
2022-08-24 11:05:00,260.69,260.82,260.64,260.72,6146.0,243.3817,243.5031,243.335,243.4097,6146.0
2022-08-24 11:10:00,260.68,261.02,260.64,261.02,5791.0,243.3724,243.6898,243.335,243.6898,5791.0
2022-08-24 11:15:00,261.02,261.18,260.95,261.0,9378.0,243.6898,243.8392,243.6245,243.6711,9378.0
2022-08-24 11:20:00,261.04,261.3,261.03,261.25,7475.0,243.7085,243.9512,243.6992,243.9045,7475.0
2022-08-24 11:25:00,261.29,261.47,261.29,261.47,9718.0,243.9419,244.1099,243.9419,244.1099,9718.0
2022-08-24 11:30:00,261.45,261.64,261.44,261.6,7418.0,244.0913,244.2687,244.0819,244.2313,7418.0
2022-08-24 11:35:00,261.56,261.64,261.55,261.57,3908.0,244.194,244.2687,244.1846,244.2033,3908.0
2022-08-24 11:40:00,261.5,261.5,261.23,261.4,5753.0,244.1379,244.1379,243.8859,244.0446,5753.0
2022-08-24 11:45:00,261.43,261.67,261.41,261.59,4210.0,244.0726,244.2967,244.0539,244.222,4210.0
2022-08-24 11:50:00,261.63,262.0,261.6,261.84,7224.0,244.2593,244.6047,244.2313,244.4554,7224.0
2022-08-24 11:55:00,261.83,261.83,261.56,261.56,5610.0,244.446,244.446,244.194,244.194,5610.0
2022-08-24 12:00:00,261.59,261.64,261.47,261.5,2649.0,244.222,244.2687,244.1099,244.1379,2649.0
2022-08-24 12:05:00,261.52,261.52,261.42,261.47,6544.0,244.1566,244.1566,244.0633,244.1099,6544.0
2022-08-24 12:10:00,261.47,261.56,261.42,261.45,4504.0,244.1099,244.194,244.0633,244.0913,4504.0
2022-08-24 12:15:00,261.43,261.74,261.43,261.66,8470.0,244.0726,244.362,244.0726,244.2873,8470.0
2022-08-24 12:20:00,261.6,261.72,261.56,261.63,9719.0,244.2313,244.3433,244.194,244.2593,9719.0
2022-08-24 12:25:00,261.64,261.69,261.58,261.63,8017.0,244.2687,244.3153,244.2126,244.2593,8017.0
2022-08-24 12:30:00,261.6,261.68,261.48,261.51,10367.0,244.2313,244.306,244.1193,244.1473,10367.0
2022-08-24 12:35:00,261.47,261.47,261.1,261.18,6899.0,244.1099,244.1099,243.7645,243.8392,6899.0
2022-08-24 12:40:00,261.18,261.26,260.85,260.88,9903.0,243.8392,243.9139,243.5311,243.5591,9903.0
2022-08-24 12:45:00,260.85,261.02,260.81,260.88,6899.0,243.5311,243.6898,243.4938,243.5591,6899.0
2022-08-24 12:50:00,260.86,260.98,260.86,260.91,3961.0,243.5404,243.6525,243.5404,243.5871,3961.0
2022-08-24 12:55:00,260.97,261.17,260.94,261.06,4397.0,243.6431,243.8299,243.6151,243.7272,4397.0
2022-08-24 13:00:00,261.08,261.08,260.87,260.87,2516.0,243.7458,243.7458,243.5498,243.5498,2516.0
2022-08-24 13:05:00,260.88,261.1,260.81,261.07,6425.0,243.5591,243.7645,243.4938,243.7365,6425.0
2022-08-24 13:10:00,261.09,261.18,261.09,261.13,2408.0,243.7552,243.8392,243.7552,243.7925,2408.0
2022-08-24 13:15:00,261.13,261.19,261.01,261.01,12495.0,243.7925,243.8485,243.6805,243.6805,12495.0
2022-08-24 13:20:00,261.04,261.05,260.79,260.85,4689.0,243.7085,243.7178,243.4751,243.5311,4689.0
2022-08-24 13:25:00,260.81,260.99,260.8,260.84,6451.0,243.4938,243.6618,243.4844,243.5218,6451.0
2022-08-24 13:30:00,260.86,260.99,260.79,260.84,13871.0,243.5404,243.6618,243.4751,243.5218,13871.0
2022-08-24 13:35:00,260.84,260.88,260.69,260.74,5924.0,243.5218,243.5591,243.3817,243.4284,5924.0
2022-08-24 13:40:00,260.72,260.72,260.58,260.59,4957.0,243.4097,243.4097,243.279,243.2884,4957.0
2022-08-24 13:45:00,260.59,260.81,260.59,260.61,4991.0,243.2884,243.4938,243.2884,243.307,4991.0
2022-08-24 13:50:00,260.65,260.76,260.61,260.63,5850.0,243.3444,243.4471,243.307,243.3257,5850.0
2022-08-24 13:55:00,260.66,260.82,260.63,260.77,6187.0,243.3537,243.5031,243.3257,243.4564,6187.0
2022-08-24 14:00:00,260.79,260.83,260.67,260.8,5714.0,243.4751,243.5124,243.3631,243.4844,5714.0
2022-08-24 14:05:00,260.8,260.87,260.64,260.83,4854.0,243.4844,243.5498,243.335,243.5124,4854.0
2022-08-24 14:10:00,260.83,260.85,260.55,260.56,14546.0,243.5124,243.5311,243.251,243.2604,14546.0
2022-08-24 14:15:00,260.51,260.51,260.4,260.41,9079.0,243.2137,243.2137,243.111,243.1203,9079.0
2022-08-24 14:20:00,260.4,260.45,260.26,260.45,11262.0,243.111,243.1577,242.9803,243.1577,11262.0
2022-08-24 14:25:00,260.44,260.45,260.33,260.44,7788.0,243.1483,243.1577,243.0456,243.1483,7788.0
2022-08-24 14:30:00,260.44,260.46,260.11,260.16,27254.0,243.1483,243.167,242.8402,242.8869,27254.0
2022-08-24 14:35:00,260.15,260.19,260.09,260.13,16465.0,242.8776,242.9149,242.8216,242.8589,16465.0
2022-08-24 14:40:00,260.14,260.19,260.07,260.11,13055.0,242.8682,242.9149,242.8029,242.8402,13055.0
2022-08-24 14:45:00,260.1,260.1,259.86,259.91,18384.0,242.8309,242.8309,242.6068,242.6535,18384.0
2022-08-24 14:50:00,259.91,260.16,259.9,260.14,9446.0,242.6535,242.8869,242.6442,242.8682,9446.0
2022-08-24 14:55:00,260.18,260.52,260.18,260.52,13413.0,242.9056,243.223,242.9056,243.223,13413.0
2022-08-24 15:00:00,260.52,260.59,260.48,260.53,7340.0,243.223,243.2884,243.1857,243.2323,7340.0
2022-08-24 15:05:00,260.52,260.76,260.51,260.76,24730.0,243.223,243.4471,243.2137,243.4471,24730.0
2022-08-24 15:10:00,260.74,260.87,260.69,260.87,8495.0,243.4284,243.5498,243.3817,243.5498,8495.0
2022-08-24 15:15:00,260.91,261.02,260.81,260.98,9327.0,243.5871,243.6898,243.4938,243.6525,9327.0
2022-08-24 15:20:00,260.98,261.16,260.93,261.12,8040.0,243.6525,243.8205,243.6058,243.7832,8040.0
2022-08-24 15:25:00,261.08,261.18,260.97,261.0,8633.0,243.7458,243.8392,243.6431,243.6711,8633.0
2022-08-24 15:30:00,261.01,261.02,260.76,260.89,13145.0,243.6805,243.6898,243.4471,243.5684,13145.0
2022-08-24 15:35:00,260.94,261.41,260.93,261.38,12428.0,243.6151,244.0539,243.6058,244.0259,12428.0
2022-08-24 15:40:00,261.38,261.38,261.23,261.25,7773.0,244.0259,244.0259,243.8859,243.9045,7773.0
2022-08-24 15:45:00,261.26,261.35,261.2,261.34,13483.0,243.9139,243.9979,243.8579,243.9886,13483.0
2022-08-24 15:50:00,261.35,261.41,261.12,261.2,19297.0,243.9979,244.0539,243.7832,243.8579,19297.0
2022-08-24 15:55:00,261.2,261.21,260.88,260.93,79491.0,243.8579,243.8672,243.5591,243.6058,79491.0
2022-08-25 09:30:00,261.99,261.99,261.07,261.35,35564.0,244.5954,244.5954,243.7365,243.9979,35564.0
2022-08-25 09:35:00,261.28,261.35,260.93,260.94,7020.0,243.9326,243.9979,243.6058,243.6151,7020.0
2022-08-25 09:40:00,260.95,260.98,260.52,260.66,14188.0,243.6245,243.6525,243.223,243.3537,14188.0
2022-08-25 09:45:00,260.71,261.05,260.58,261.02,9659.0,243.4004,243.7178,243.279,243.6898,9659.0
2022-08-25 09:50:00,261.01,261.49,260.85,261.29,7063.0,243.6805,244.1286,243.5311,243.9419,7063.0
2022-08-25 09:55:00,261.35,261.62,261.27,261.53,4365.0,243.9979,244.25,243.9232,244.166,4365.0
2022-08-25 10:00:00,261.7,262.22,261.61,262.17,8457.0,244.3247,244.8101,244.2406,244.7635,8457.0
2022-08-25 10:05:00,262.17,262.22,261.94,262.17,5969.0,244.7635,244.8101,244.5487,244.7635,5969.0
2022-08-25 10:10:00,262.22,262.57,262.22,262.5,4682.0,244.8101,245.1369,244.8101,245.0716,4682.0
2022-08-25 10:15:00,262.5,262.51,262.16,262.3,5629.0,245.0716,245.0809,244.7541,244.8848,5629.0
2022-08-25 10:20:00,262.28,262.3,262.18,262.23,4449.0,244.8662,244.8848,244.7728,244.8195,4449.0
2022-08-25 10:25:00,262.27,262.53,262.25,262.38,12157.0,244.8568,245.0996,244.8382,244.9595,12157.0
2022-08-25 10:30:00,262.44,262.57,262.24,262.57,5693.0,245.0155,245.1369,244.8288,245.1369,5693.0
2022-08-25 10:35:00,262.52,262.53,262.25,262.44,4412.0,245.0902,245.0996,244.8382,245.0155,4412.0
2022-08-25 10:40:00,262.37,262.37,262.21,262.35,3316.0,244.9502,244.9502,244.8008,244.9315,3316.0
2022-08-25 10:45:00,262.42,262.44,262.33,262.42,5477.0,244.9969,245.0155,244.9128,244.9969,5477.0
2022-08-25 10:50:00,262.42,262.42,262.15,262.18,3250.0,244.9969,244.9969,244.7448,244.7728,3250.0
2022-08-25 10:55:00,262.2,262.47,262.17,262.17,4004.0,244.7915,245.0435,244.7635,244.7635,4004.0
2022-08-25 11:00:00,262.16,262.23,261.91,261.93,10138.0,244.7541,244.8195,244.5207,244.5394,10138.0
2022-08-25 11:05:00,261.9,261.96,261.75,261.81,8799.0,244.5114,244.5674,244.3713,244.4274,8799.0
2022-08-25 11:10:00,261.8,261.8,261.55,261.57,4089.0,244.418,244.418,244.1846,244.2033,4089.0
2022-08-25 11:15:00,261.5,261.55,261.16,261.18,5772.0,244.1379,244.1846,243.8205,243.8392,5772.0
2022-08-25 11:20:00,261.17,261.28,260.84,260.84,5034.0,243.8299,243.9326,243.5218,243.5218,5034.0
2022-08-25 11:25:00,260.85,261.16,260.75,261.11,4604.0,243.5311,243.8205,243.4377,243.7738,4604.0
2022-08-25 11:30:00,261.09,261.21,261.03,261.03,3082.0,243.7552,243.8672,243.6992,243.6992,3082.0
2022-08-25 11:35:00,260.99,261.39,260.93,261.39,15060.0,243.6618,244.0352,243.6058,244.0352,15060.0
2022-08-25 11:40:00,261.35,261.35,261.17,261.2,6596.0,243.9979,243.9979,243.8299,243.8579,6596.0
2022-08-25 11:45:00,261.22,261.24,261.04,261.08,4781.0,243.8765,243.8952,243.7085,243.7458,4781.0
2022-08-25 11:50:00,261.11,261.17,260.99,261.08,5261.0,243.7738,243.8299,243.6618,243.7458,5261.0
2022-08-25 11:55:00,261.06,261.06,260.81,260.95,4950.0,243.7272,243.7272,243.4938,243.6245,4950.0
2022-08-25 12:00:00,260.93,260.93,260.83,260.86,1102.0,243.6058,243.6058,243.5124,243.5404,1102.0
2022-08-25 12:05:00,260.89,261.06,260.85,260.95,2156.0,243.5684,243.7272,243.5311,243.6245,2156.0
2022-08-25 12:10:00,260.98,260.99,260.57,260.57,3194.0,243.6525,243.6618,243.2697,243.2697,3194.0
2022-08-25 12:15:00,260.59,260.59,260.3,260.42,2645.0,243.2884,243.2884,243.0176,243.1297,2645.0
2022-08-25 12:20:00,260.42,260.58,260.42,260.54,1834.0,243.1297,243.279,243.1297,243.2417,1834.0
2022-08-25 12:25:00,260.56,260.7,260.52,260.59,3221.0,243.2604,243.3911,243.223,243.2884,3221.0
2022-08-25 12:30:00,260.61,260.69,260.52,260.52,4161.0,243.307,243.3817,243.223,243.223,4161.0
2022-08-25 12:35:00,260.53,260.56,260.44,260.54,5238.0,243.2323,243.2604,243.1483,243.2417,5238.0
2022-08-25 12:40:00,260.56,260.58,260.33,260.44,7223.0,243.2604,243.279,243.0456,243.1483,7223.0
2022-08-25 12:45:00,260.39,260.45,260.21,260.26,4460.0,243.1016,243.1577,242.9336,242.9803,4460.0
2022-08-25 12:50:00,260.28,260.36,260.23,260.36,2668.0,242.9989,243.0736,242.9523,243.0736,2668.0
2022-08-25 12:55:00,260.34,260.4,260.3,260.34,3006.0,243.055,243.111,243.0176,243.055,3006.0
2022-08-25 13:00:00,260.34,260.46,260.29,260.46,3661.0,243.055,243.167,243.0083,243.167,3661.0
2022-08-25 13:05:00,260.44,260.45,260.2,260.24,4260.0,243.1483,243.1577,242.9243,242.9616,4260.0
2022-08-25 13:10:00,260.25,260.38,260.2,260.38,3887.0,242.9709,243.0923,242.9243,243.0923,3887.0
2022-08-25 13:15:00,260.39,260.47,260.36,260.47,2297.0,243.1016,243.1763,243.0736,243.1763,2297.0
2022-08-25 13:20:00,260.51,260.52,260.42,260.43,2688.0,243.2137,243.223,243.1297,243.139,2688.0
2022-08-25 13:25:00,260.41,260.65,260.41,260.56,3692.0,243.1203,243.3444,243.1203,243.2604,3692.0
2022-08-25 13:30:00,260.55,260.76,260.55,260.7,5458.0,243.251,243.4471,243.251,243.3911,5458.0
2022-08-25 13:35:00,260.8,260.88,260.75,260.82,5298.0,243.4844,243.5591,243.4377,243.5031,5298.0
2022-08-25 13:40:00,260.83,260.99,260.82,260.98,3667.0,243.5124,243.6618,243.5031,243.6525,3667.0
2022-08-25 13:45:00,261.04,261.28,261.04,261.21,5131.0,243.7085,243.9326,243.7085,243.8672,5131.0
2022-08-25 13:50:00,261.21,261.22,261.09,261.2,4303.0,243.8672,243.8765,243.7552,243.8579,4303.0
2022-08-25 13:55:00,261.2,261.23,261.08,261.08,1770.0,243.8579,243.8859,243.7458,243.7458,1770.0
2022-08-25 14:00:00,261.12,261.23,261.12,261.15,3744.0,243.7832,243.8859,243.7832,243.8112,3744.0
2022-08-25 14:05:00,261.06,261.1,260.98,261.06,2141.0,243.7272,243.7645,243.6525,243.7272,2141.0
2022-08-25 14:10:00,261.01,261.08,260.99,260.99,5147.0,243.6805,243.7458,243.6618,243.6618,5147.0
2022-08-25 14:15:00,261.02,261.06,260.93,260.98,5653.0,243.6898,243.7272,243.6058,243.6525,5653.0
2022-08-25 14:20:00,261.0,261.02,260.91,261.02,3581.0,243.6711,243.6898,243.5871,243.6898,3581.0
2022-08-25 14:25:00,260.97,261.22,260.97,261.16,5298.0,243.6431,243.8765,243.6431,243.8205,5298.0
2022-08-25 14:30:00,261.19,261.29,261.1,261.22,5626.0,243.8485,243.9419,243.7645,243.8765,5626.0
2022-08-25 14:35:00,261.22,261.3,261.19,261.27,3864.0,243.8765,243.9512,243.8485,243.9232,3864.0
2022-08-25 14:40:00,261.25,261.26,261.1,261.16,6126.0,243.9045,243.9139,243.7645,243.8205,6126.0
2022-08-25 14:45:00,261.16,261.18,261.07,261.13,3093.0,243.8205,243.8392,243.7365,243.7925,3093.0
2022-08-25 14:50:00,261.16,261.21,261.08,261.21,2876.0,243.8205,243.8672,243.7458,243.8672,2876.0
2022-08-25 14:55:00,261.17,261.52,261.16,261.52,2189.0,243.8299,244.1566,243.8205,244.1566,2189.0
2022-08-25 15:00:00,261.51,261.64,261.51,261.63,2895.0,244.1473,244.2687,244.1473,244.2593,2895.0
2022-08-25 15:05:00,261.65,261.66,261.47,261.53,3382.0,244.278,244.2873,244.1099,244.166,3382.0
2022-08-25 15:10:00,261.52,261.56,261.46,261.47,3147.0,244.1566,244.194,244.1006,244.1099,3147.0
2022-08-25 15:15:00,261.53,261.62,261.32,261.62,4764.0,244.166,244.25,243.9699,244.25,4764.0
2022-08-25 15:20:00,261.65,261.9,261.6,261.9,4275.0,244.278,244.5114,244.2313,244.5114,4275.0
2022-08-25 15:25:00,261.94,261.94,261.78,261.8,7961.0,244.5487,244.5487,244.3994,244.418,7961.0
2022-08-25 15:30:00,261.82,261.82,261.52,261.57,8326.0,244.4367,244.4367,244.1566,244.2033,8326.0
2022-08-25 15:35:00,261.64,261.82,261.57,261.8,6633.0,244.2687,244.4367,244.2033,244.418,6633.0
2022-08-25 15:40:00,261.82,262.24,261.76,262.21,11593.0,244.4367,244.8288,244.3807,244.8008,11593.0
2022-08-25 15:45:00,262.19,262.31,262.12,262.25,10184.0,244.7821,244.8942,244.7168,244.8382,10184.0
2022-08-25 15:50:00,262.27,262.34,262.13,262.24,16552.0,244.8568,244.9222,244.7261,244.8288,16552.0
2022-08-25 15:55:00,262.22,262.68,262.21,262.67,64189.0,244.8101,245.2396,244.8008,245.2303,64189.0
2022-08-26 09:30:00,262.8,263.2,262.1,262.29,71277.0,245.3516,245.7251,244.6981,244.8755,71277.0
2022-08-26 09:35:00,262.4,262.83,262.15,262.21,8498.0,244.9782,245.3796,244.7448,244.8008,8498.0
2022-08-26 09:40:00,262.24,262.65,262.16,262.49,9976.0,244.8288,245.2116,244.7541,245.0622,9976.0
2022-08-26 09:45:00,262.56,262.8,262.28,262.53,11612.0,245.1276,245.3516,244.8662,245.0996,11612.0
2022-08-26 09:50:00,262.56,262.6,262.35,262.6,8449.0,245.1276,245.1649,244.9315,245.1649,8449.0
2022-08-26 09:55:00,262.69,262.78,262.46,262.63,8015.0,245.2489,245.333,245.0342,245.1929,8015.0
2022-08-26 10:00:00,262.63,262.64,261.13,261.13,8958.0,245.1929,245.2023,243.7925,243.7925,8958.0
2022-08-26 10:05:00,261.01,261.99,261.01,261.99,5854.0,243.6805,244.5954,243.6805,244.5954,5854.0
2022-08-26 10:10:00,262.4,262.45,261.59,261.59,5824.0,244.9782,245.0249,244.222,244.222,5824.0
2022-08-26 10:15:00,261.82,261.93,261.58,261.85,9132.0,244.4367,244.5394,244.2126,244.4647,9132.0
2022-08-26 10:20:00,261.77,261.88,261.37,261.39,5900.0,244.39,244.4927,244.0166,244.0352,5900.0
2022-08-26 10:25:00,261.38,261.4,260.78,260.99,7033.0,244.0259,244.0446,243.4657,243.6618,7033.0
2022-08-26 10:30:00,260.94,260.95,260.38,260.59,6101.0,243.6151,243.6245,243.0923,243.2884,6101.0
2022-08-26 10:35:00,260.48,260.55,259.85,259.99,19535.0,243.1857,243.251,242.5975,242.7282,19535.0
2022-08-26 10:40:00,259.95,260.1,259.82,260.0,22811.0,242.6909,242.8309,242.5695,242.7375,22811.0
2022-08-26 10:45:00,259.94,260.05,259.75,259.91,12014.0,242.6815,242.7842,242.5041,242.6535,12014.0
2022-08-26 10:50:00,259.92,260.04,259.68,259.87,11923.0,242.6628,242.7749,242.4388,242.6162,11923.0
2022-08-26 10:55:00,259.87,260.12,259.86,260.12,8938.0,242.6162,242.8496,242.6068,242.8496,8938.0
2022-08-26 11:00:00,260.08,260.11,259.8,259.81,12463.0,242.8122,242.8402,242.5508,242.5602,12463.0
2022-08-26 11:05:00,259.77,259.92,259.49,259.63,7182.0,242.5228,242.6628,242.2614,242.3921,7182.0
2022-08-26 11:10:00,259.73,259.95,259.67,259.94,8436.0,242.4855,242.6909,242.4294,242.6815,8436.0
2022-08-26 11:15:00,259.99,259.99,259.58,259.73,7126.0,242.7282,242.7282,242.3454,242.4855,7126.0
2022-08-26 11:20:00,259.69,259.97,259.68,259.83,5565.0,242.4481,242.7095,242.4388,242.5788,5565.0
2022-08-26 11:25:00,259.78,259.95,259.74,259.91,4920.0,242.5321,242.6909,242.4948,242.6535,4920.0
2022-08-26 11:30:00,259.91,260.09,259.77,259.85,12337.0,242.6535,242.8216,242.5228,242.5975,12337.0
2022-08-26 11:35:00,259.85,259.85,259.57,259.61,4632.0,242.5975,242.5975,242.3361,242.3734,4632.0
2022-08-26 11:40:00,259.6,259.67,259.5,259.61,4400.0,242.3641,242.4294,242.2707,242.3734,4400.0
2022-08-26 11:45:00,259.61,259.79,259.61,259.71,2730.0,242.3734,242.5415,242.3734,242.4668,2730.0
2022-08-26 11:50:00,259.66,260.12,259.66,259.97,10793.0,242.4201,242.8496,242.4201,242.7095,10793.0
2022-08-26 11:55:00,260.0,260.0,259.74,259.8,4042.0,242.7375,242.7375,242.4948,242.5508,4042.0
2022-08-26 12:00:00,259.76,259.76,259.46,259.46,5824.0,242.5135,242.5135,242.2334,242.2334,5824.0
2022-08-26 12:05:00,259.33,259.48,259.31,259.48,3813.0,242.112,242.2521,242.0933,242.2521,3813.0
2022-08-26 12:10:00,259.57,259.6,259.42,259.57,4796.0,242.3361,242.3641,242.196,242.3361,4796.0
2022-08-26 12:15:00,259.62,259.62,259.18,259.23,5624.0,242.3828,242.3828,241.972,242.0187,5624.0
2022-08-26 12:20:00,259.29,259.5,259.29,259.5,7307.0,242.0747,242.2707,242.0747,242.2707,7307.0
2022-08-26 12:25:00,259.5,259.57,259.39,259.56,9626.0,242.2707,242.3361,242.168,242.3268,9626.0
2022-08-26 12:30:00,259.56,259.57,259.17,259.17,5987.0,242.3268,242.3361,241.9626,241.9626,5987.0
2022-08-26 12:35:00,259.26,259.27,259.13,259.15,3840.0,242.0467,242.056,241.9253,241.944,3840.0
2022-08-26 12:40:00,259.22,259.38,259.09,259.21,8525.0,242.0093,242.1587,241.888,242.0,8525.0
2022-08-26 12:45:00,259.19,259.37,259.19,259.28,3171.0,241.9813,242.1494,241.9813,242.0653,3171.0
2022-08-26 12:50:00,259.27,259.27,259.07,259.16,5841.0,242.056,242.056,241.8693,241.9533,5841.0
2022-08-26 12:55:00,259.16,259.31,259.16,259.3,4639.0,241.9533,242.0933,241.9533,242.084,4639.0
2022-08-26 13:00:00,259.27,259.27,259.01,259.08,7537.0,242.056,242.056,241.8133,241.8786,7537.0
2022-08-26 13:05:00,259.12,259.12,259.01,259.05,3213.0,241.916,241.916,241.8133,241.8506,3213.0
2022-08-26 13:10:00,259.03,259.03,258.91,258.95,9872.0,241.8319,241.8319,241.7199,241.7573,9872.0
2022-08-26 13:15:00,258.96,259.13,258.87,258.89,7145.0,241.7666,241.9253,241.6826,241.7012,7145.0
2022-08-26 13:20:00,258.91,259.06,258.91,259.06,3628.0,241.7199,241.8599,241.7199,241.8599,3628.0
2022-08-26 13:25:00,259.07,259.11,259.0,259.09,4202.0,241.8693,241.9066,241.8039,241.888,4202.0
2022-08-26 13:30:00,259.12,259.12,258.97,259.0,5732.0,241.916,241.916,241.7759,241.8039,5732.0
2022-08-26 13:35:00,259.06,259.08,258.85,258.88,7005.0,241.8599,241.8786,241.6639,241.6919,7005.0
2022-08-26 13:40:00,258.9,258.94,258.81,258.88,4601.0,241.7106,241.7479,241.6265,241.6919,4601.0
2022-08-26 13:45:00,258.87,259.16,258.85,259.11,8570.0,241.6826,241.9533,241.6639,241.9066,8570.0
2022-08-26 13:50:00,259.14,259.14,258.92,258.96,5556.0,241.9346,241.9346,241.7292,241.7666,5556.0
2022-08-26 13:55:00,258.93,259.06,258.9,258.9,3315.0,241.7386,241.8599,241.7106,241.7106,3315.0
2022-08-26 14:00:00,258.93,258.97,258.58,258.76,7757.0,241.7386,241.7759,241.4118,241.5799,7757.0
2022-08-26 14:05:00,258.81,258.83,258.74,258.8,1935.0,241.6265,241.6452,241.5612,241.6172,1935.0
2022-08-26 14:10:00,258.81,258.81,258.64,258.71,4402.0,241.6265,241.6265,241.4678,241.5332,4402.0
2022-08-26 14:15:00,258.73,258.76,258.52,258.56,5630.0,241.5519,241.5799,241.3558,241.3931,5630.0
2022-08-26 14:20:00,258.59,258.7,258.51,258.53,4270.0,241.4212,241.5238,241.3465,241.3651,4270.0
2022-08-26 14:25:00,258.53,258.59,258.39,258.57,3567.0,241.3651,241.4212,241.2344,241.4025,3567.0
2022-08-26 14:30:00,258.56,258.64,258.47,258.62,7190.0,241.3931,241.4678,241.3091,241.4492,7190.0
2022-08-26 14:35:00,258.66,258.67,258.37,258.4,3314.0,241.4865,241.4958,241.2158,241.2438,3314.0
2022-08-26 14:40:00,258.39,258.51,258.36,258.38,3922.0,241.2344,241.3465,241.2064,241.2251,3922.0
2022-08-26 14:45:00,258.41,258.42,258.11,258.11,9933.0,241.2531,241.2624,240.973,240.973,9933.0
2022-08-26 14:50:00,258.11,258.11,257.87,257.88,6984.0,240.973,240.973,240.749,240.7583,6984.0
2022-08-26 14:55:00,257.91,257.92,257.71,257.73,4905.0,240.7863,240.7956,240.5996,240.6183,4905.0
2022-08-26 15:00:00,257.69,258.0,257.69,257.89,7238.0,240.5809,240.8703,240.5809,240.7676,7238.0
2022-08-26 15:05:00,257.94,257.99,257.78,257.78,9145.0,240.8143,240.861,240.6649,240.6649,9145.0
2022-08-26 15:10:00,257.83,257.87,257.59,257.81,9048.0,240.7116,240.749,240.4875,240.6929,9048.0
2022-08-26 15:15:00,257.79,258.14,257.78,257.95,10796.0,240.6743,241.001,240.6649,240.8236,10796.0
2022-08-26 15:20:00,257.92,257.97,257.65,257.75,8206.0,240.7956,240.8423,240.5436,240.6369,8206.0
2022-08-26 15:25:00,257.76,257.87,257.67,257.7,10412.0,240.6463,240.749,240.5622,240.5902,10412.0
2022-08-26 15:30:00,257.72,257.76,257.49,257.51,9857.0,240.6089,240.6463,240.3942,240.4129,9857.0
2022-08-26 15:35:00,257.51,257.68,257.37,257.59,24600.0,240.4129,240.5716,240.2822,240.4875,24600.0
2022-08-26 15:40:00,257.6,257.62,257.31,257.37,31331.0,240.4969,240.5156,240.2261,240.2822,31331.0
2022-08-26 15:45:00,257.4,257.74,257.17,257.25,60501.0,240.3102,240.6276,240.0954,240.1701,60501.0
2022-08-26 15:50:00,257.25,257.51,256.44,256.44,61682.0,240.1701,240.4129,239.4139,239.4139,61682.0
2022-08-26 15:55:00,256.4,257.33,256.39,256.98,102635.0,239.3766,240.2448,239.3672,239.918,102635.0
2022-08-29 09:30:00,255.5,255.79,254.59,254.99,55045.0,238.5363,238.8071,237.6867,238.0602,55045.0
2022-08-29 09:35:00,254.88,255.55,254.66,255.32,14039.0,237.9575,238.583,237.7521,238.3683,14039.0
2022-08-29 09:40:00,255.23,255.57,254.98,255.3,23585.0,238.2842,238.6017,238.0508,238.3496,23585.0
2022-08-29 09:45:00,255.22,255.22,254.75,254.81,12577.0,238.2749,238.2749,237.8361,237.8921,12577.0
2022-08-29 09:50:00,254.87,255.1,254.77,254.91,10926.0,237.9481,238.1629,237.8548,237.9855,10926.0
2022-08-29 09:55:00,254.95,255.28,254.81,254.81,16043.0,238.0228,238.3309,237.8921,237.8921,16043.0
2022-08-29 10:00:00,254.82,255.01,254.8,254.87,13101.0,237.9015,238.0788,237.8828,237.9481,13101.0
2022-08-29 10:05:00,254.86,255.02,254.78,254.87,15329.0,237.9388,238.0882,237.8641,237.9481,15329.0
2022-08-29 10:10:00,254.86,254.99,254.69,254.84,8032.0,237.9388,238.0602,237.7801,237.9201,8032.0
2022-08-29 10:15:00,254.81,255.08,254.79,254.89,14378.0,237.8921,238.1442,237.8735,237.9668,14378.0
2022-08-29 10:20:00,254.94,255.47,254.91,255.37,19151.0,238.0135,238.5083,237.9855,238.4149,19151.0
2022-08-29 10:25:00,255.43,255.6,255.21,255.21,26013.0,238.471,238.6297,238.2656,238.2656,26013.0
2022-08-29 10:30:00,255.15,255.39,255.09,255.2,7974.0,238.2095,238.4336,238.1535,238.2562,7974.0
2022-08-29 10:35:00,255.17,255.19,254.88,255.0,7651.0,238.2282,238.2469,237.9575,238.0695,7651.0
2022-08-29 10:40:00,254.92,255.44,254.91,255.29,4618.0,237.9948,238.4803,237.9855,238.3403,4618.0
2022-08-29 10:45:00,255.31,255.36,255.09,255.26,4864.0,238.3589,238.4056,238.1535,238.3122,4864.0
2022-08-29 10:50:00,255.3,255.34,254.81,254.85,16417.0,238.3496,238.3869,237.8921,237.9295,16417.0
2022-08-29 10:55:00,254.82,255.09,254.75,254.87,7714.0,237.9015,238.1535,237.8361,237.9481,7714.0
2022-08-29 11:00:00,254.81,255.36,254.81,255.34,6535.0,237.8921,238.4056,237.8921,238.3869,6535.0
2022-08-29 11:05:00,255.32,255.33,254.83,255.1,7505.0,238.3683,238.3776,237.9108,238.1629,7505.0
2022-08-29 11:10:00,255.14,255.16,254.95,255.14,7930.0,238.2002,238.2189,238.0228,238.2002,7930.0
2022-08-29 11:15:00,255.14,255.33,255.1,255.18,9573.0,238.2002,238.3776,238.1629,238.2376,9573.0
2022-08-29 11:20:00,255.23,255.56,255.23,255.53,4472.0,238.2842,238.5923,238.2842,238.5643,4472.0
2022-08-29 11:25:00,255.48,255.6,255.19,255.36,11597.0,238.5176,238.6297,238.2469,238.4056,11597.0
2022-08-29 11:30:00,255.31,255.44,255.14,255.38,8087.0,238.3589,238.4803,238.2002,238.4243,8087.0
2022-08-29 11:35:00,255.46,255.66,255.34,255.4,9352.0,238.499,238.6857,238.3869,238.443,9352.0
2022-08-29 11:40:00,255.47,255.54,255.3,255.34,6985.0,238.5083,238.5737,238.3496,238.3869,6985.0
2022-08-29 11:45:00,255.38,255.55,255.32,255.55,15703.0,238.4243,238.583,238.3683,238.583,15703.0
2022-08-29 11:50:00,255.51,255.58,255.4,255.58,8833.0,238.5456,238.611,238.443,238.611,8833.0
2022-08-29 11:55:00,255.64,255.86,255.63,255.78,4444.0,238.667,238.8724,238.6577,238.7977,4444.0
2022-08-29 12:00:00,255.79,256.14,255.77,256.12,4457.0,238.8071,239.1338,238.7884,239.1151,4457.0
2022-08-29 12:05:00,256.1,256.13,255.85,255.86,8768.0,239.0965,239.1245,238.8631,238.8724,8768.0
2022-08-29 12:10:00,255.91,256.05,255.85,255.97,6193.0,238.9191,239.0498,238.8631,238.9751,6193.0
2022-08-29 12:15:00,256.02,256.08,255.94,256.03,8133.0,239.0218,239.0778,238.9471,239.0311,8133.0
2022-08-29 12:20:00,256.04,256.05,255.9,255.91,4300.0,239.0405,239.0498,238.9098,238.9191,4300.0
2022-08-29 12:25:00,255.94,256.08,255.9,256.01,6694.0,238.9471,239.0778,238.9098,239.0124,6694.0
2022-08-29 12:30:00,256.01,256.03,255.84,255.91,5018.0,239.0124,239.0311,238.8537,238.9191,5018.0
2022-08-29 12:35:00,255.95,255.98,255.72,255.91,9954.0,238.9564,238.9844,238.7417,238.9191,9954.0
2022-08-29 12:40:00,255.98,256.01,255.82,255.97,8787.0,238.9844,239.0124,238.8351,238.9751,8787.0
2022-08-29 12:45:00,256.06,256.42,256.03,256.42,4953.0,239.0591,239.3952,239.0311,239.3952,4953.0
2022-08-29 12:50:00,256.42,256.61,256.41,256.55,7244.0,239.3952,239.5726,239.3859,239.5166,7244.0
2022-08-29 12:55:00,256.51,256.51,256.32,256.32,7488.0,239.4793,239.4793,239.3019,239.3019,7488.0
2022-08-29 13:00:00,256.35,256.54,256.2,256.47,13829.0,239.3299,239.5073,239.1898,239.4419,13829.0
2022-08-29 13:05:00,256.38,256.47,256.25,256.36,10072.0,239.3579,239.4419,239.2365,239.3392,10072.0
2022-08-29 13:10:00,256.31,256.34,256.12,256.22,4543.0,239.2925,239.3205,239.1151,239.2085,4543.0
2022-08-29 13:15:00,256.24,256.24,255.85,255.9,3941.0,239.2272,239.2272,238.8631,238.9098,3941.0
2022-08-29 13:20:00,255.96,256.01,255.76,255.86,3923.0,238.9658,239.0124,238.779,238.8724,3923.0
2022-08-29 13:25:00,255.86,256.03,255.78,256.03,5190.0,238.8724,239.0311,238.7977,239.0311,5190.0
2022-08-29 13:30:00,255.96,256.09,255.95,256.06,9842.0,238.9658,239.0871,238.9564,239.0591,9842.0
2022-08-29 13:35:00,256.05,256.15,256.02,256.02,8273.0,239.0498,239.1432,239.0218,239.0218,8273.0
2022-08-29 13:40:00,256.06,256.61,256.05,256.61,11036.0,239.0591,239.5726,239.0498,239.5726,11036.0
2022-08-29 13:45:00,256.6,256.71,256.22,256.23,7980.0,239.5633,239.666,239.2085,239.2178,7980.0
2022-08-29 13:50:00,256.25,256.36,256.16,256.17,5311.0,239.2365,239.3392,239.1525,239.1618,5311.0
2022-08-29 13:55:00,256.17,256.36,256.16,256.36,5375.0,239.1618,239.3392,239.1525,239.3392,5375.0
2022-08-29 14:00:00,256.35,256.35,256.1,256.11,8718.0,239.3299,239.3299,239.0965,239.1058,8718.0
2022-08-29 14:05:00,256.13,256.34,256.1,256.16,6205.0,239.1245,239.3205,239.0965,239.1525,6205.0
2022-08-29 14:10:00,256.18,256.22,255.9,255.98,9708.0,239.1712,239.2085,238.9098,238.9844,9708.0
2022-08-29 14:15:00,256.01,256.01,255.51,255.58,19258.0,239.0124,239.0124,238.5456,238.611,19258.0
2022-08-29 14:20:00,255.67,255.68,255.45,255.57,7714.0,238.695,238.7044,238.4896,238.6017,7714.0
2022-08-29 14:25:00,255.6,255.82,255.59,255.6,10828.0,238.6297,238.8351,238.6203,238.6297,10828.0
2022-08-29 14:30:00,255.64,255.97,255.6,255.92,10125.0,238.667,238.9751,238.6297,238.9284,10125.0
2022-08-29 14:35:00,255.91,256.13,255.91,256.05,17178.0,238.9191,239.1245,238.9191,239.0498,17178.0
2022-08-29 14:40:00,256.06,256.2,256.01,256.13,13647.0,239.0591,239.1898,239.0124,239.1245,13647.0
2022-08-29 14:45:00,256.15,256.18,256.05,256.08,14064.0,239.1432,239.1712,239.0498,239.0778,14064.0
2022-08-29 14:50:00,256.07,256.07,255.77,255.77,15410.0,239.0685,239.0685,238.7884,238.7884,15410.0
2022-08-29 14:55:00,255.74,256.01,255.56,256.0,15782.0,238.7604,239.0124,238.5923,239.0031,15782.0
2022-08-29 15:00:00,256.02,256.44,255.98,256.38,7330.0,239.0218,239.4139,238.9844,239.3579,7330.0
2022-08-29 15:05:00,256.42,256.45,256.14,256.25,9075.0,239.3952,239.4232,239.1338,239.2365,9075.0
2022-08-29 15:10:00,256.31,256.43,256.1,256.41,7707.0,239.2925,239.4046,239.0965,239.3859,7707.0
2022-08-29 15:15:00,256.39,256.45,256.15,256.15,9862.0,239.3672,239.4232,239.1432,239.1432,9862.0
2022-08-29 15:20:00,256.16,256.27,256.13,256.24,10163.0,239.1525,239.2552,239.1245,239.2272,10163.0
2022-08-29 15:25:00,256.22,256.25,256.09,256.22,10298.0,239.2085,239.2365,239.0871,239.2085,10298.0
2022-08-29 15:30:00,256.18,256.43,256.02,256.35,17434.0,239.1712,239.4046,239.0218,239.3299,17434.0
2022-08-29 15:35:00,256.35,256.47,256.3,256.43,16731.0,239.3299,239.4419,239.2832,239.4046,16731.0
2022-08-29 15:40:00,256.44,256.5,256.19,256.48,18298.0,239.4139,239.4699,239.1805,239.4512,18298.0
2022-08-29 15:45:00,256.46,256.46,256.1,256.16,22707.0,239.4326,239.4326,239.0965,239.1525,22707.0
2022-08-29 15:50:00,256.19,256.29,255.82,255.96,31857.0,239.1805,239.2739,238.8351,238.9658,31857.0
2022-08-29 15:55:00,255.98,256.0,255.63,255.7,80909.0,238.9844,239.0031,238.6577,238.723,80909.0
2022-08-30 09:30:00,256.0,256.46,255.66,256.3,38650.0,239.0031,239.4326,238.6857,239.2832,38650.0
2022-08-30 09:35:00,256.44,256.6,256.31,256.47,10776.0,239.4139,239.5633,239.2925,239.4419,10776.0
2022-08-30 09:40:00,256.44,256.72,256.01,256.01,9553.0,239.4139,239.6753,239.0124,239.0124,9553.0
2022-08-30 09:45:00,256.07,256.22,255.89,256.16,14460.0,239.0685,239.2085,238.9004,239.1525,14460.0
2022-08-30 09:50:00,256.19,256.26,255.72,255.98,11140.0,239.1805,239.2459,238.7417,238.9844,11140.0
2022-08-30 09:55:00,256.1,256.13,255.88,255.89,5361.0,239.0965,239.1245,238.8911,238.9004,5361.0
2022-08-30 10:00:00,255.95,256.19,255.85,255.89,6186.0,238.9564,239.1805,238.8631,238.9004,6186.0
2022-08-30 10:05:00,255.95,255.95,255.33,255.38,11963.0,238.9564,238.9564,238.3776,238.4243,11963.0
2022-08-30 10:10:00,255.47,255.47,255.22,255.24,8909.0,238.5083,238.5083,238.2749,238.2936,8909.0
2022-08-30 10:15:00,255.26,255.29,254.99,255.1,10632.0,238.3122,238.3403,238.0602,238.1629,10632.0
2022-08-30 10:20:00,255.14,255.21,254.95,255.12,11000.0,238.2002,238.2656,238.0228,238.1815,11000.0
2022-08-30 10:25:00,255.13,255.34,255.0,255.24,8287.0,238.1909,238.3869,238.0695,238.2936,8287.0
2022-08-30 10:30:00,255.23,255.32,254.41,254.43,11352.0,238.2842,238.3683,237.5187,237.5374,11352.0
2022-08-30 10:35:00,254.51,254.51,254.2,254.38,11240.0,237.612,237.612,237.3226,237.4907,11240.0
2022-08-30 10:40:00,254.42,254.59,254.28,254.36,10311.0,237.528,237.6867,237.3973,237.472,10311.0
2022-08-30 10:45:00,254.32,254.32,253.45,253.5,17730.0,237.4347,237.4347,236.6224,236.6691,17730.0
2022-08-30 10:50:00,253.54,253.79,253.43,253.64,12819.0,236.7064,236.9398,236.6037,236.7998,12819.0
2022-08-30 10:55:00,253.67,254.15,253.63,254.15,7718.0,236.8278,237.2759,236.7905,237.2759,7718.0
2022-08-30 11:00:00,254.17,254.48,254.11,254.33,9298.0,237.2946,237.584,237.2386,237.444,9298.0
2022-08-30 11:05:00,254.35,254.7,254.31,254.54,11802.0,237.4627,237.7894,237.4253,237.64,11802.0
2022-08-30 11:10:00,254.58,254.68,254.32,254.42,10054.0,237.6774,237.7708,237.4347,237.528,10054.0
2022-08-30 11:15:00,254.39,254.7,254.19,254.62,8882.0,237.5,237.7894,237.3133,237.7147,8882.0
2022-08-30 11:20:00,254.67,254.67,254.38,254.67,5442.0,237.7614,237.7614,237.4907,237.7614,5442.0
2022-08-30 11:25:00,254.64,254.95,254.56,254.63,20442.0,237.7334,238.0228,237.6587,237.7241,20442.0
2022-08-30 11:30:00,254.48,254.99,254.48,254.97,6482.0,237.584,238.0602,237.584,238.0415,6482.0
2022-08-30 11:35:00,254.93,254.93,254.33,254.34,7719.0,238.0042,238.0042,237.444,237.4533,7719.0
2022-08-30 11:40:00,254.31,254.47,254.25,254.44,6724.0,237.4253,237.5747,237.3693,237.5467,6724.0
2022-08-30 11:45:00,254.4,254.4,254.1,254.1,4543.0,237.5093,237.5093,237.2293,237.2293,4543.0
2022-08-30 11:50:00,254.06,254.29,254.05,254.29,4439.0,237.1919,237.4066,237.1826,237.4066,4439.0
2022-08-30 11:55:00,254.21,254.21,253.87,253.88,9083.0,237.332,237.332,237.0145,237.0239,9083.0
2022-08-30 12:00:00,253.94,254.08,253.76,253.8,17451.0,237.0799,237.2106,236.9118,236.9492,17451.0
2022-08-30 12:05:00,253.81,254.15,253.81,253.98,6073.0,236.9585,237.2759,236.9585,237.1172,6073.0
2022-08-30 12:10:00,254.04,254.24,253.94,254.22,7853.0,237.1732,237.36,237.0799,237.3413,7853.0
2022-08-30 12:15:00,254.32,254.54,254.17,254.19,9061.0,237.4347,237.64,237.2946,237.3133,9061.0
2022-08-30 12:20:00,254.19,254.21,254.06,254.08,4877.0,237.3133,237.332,237.1919,237.2106,4877.0
2022-08-30 12:25:00,254.13,254.13,253.89,254.05,5774.0,237.2573,237.2573,237.0332,237.1826,5774.0
2022-08-30 12:30:00,254.1,254.11,253.7,253.72,7393.0,237.2293,237.2386,236.8558,236.8745,7393.0
2022-08-30 12:35:00,253.69,253.89,253.61,253.89,8977.0,236.8465,237.0332,236.7718,237.0332,8977.0
2022-08-30 12:40:00,253.94,253.94,253.72,253.81,8516.0,237.0799,237.0799,236.8745,236.9585,8516.0
2022-08-30 12:45:00,253.75,253.8,253.65,253.7,4624.0,236.9025,236.9492,236.8091,236.8558,4624.0
2022-08-30 12:50:00,253.71,254.01,253.71,253.98,8110.0,236.8652,237.1452,236.8652,237.1172,8110.0
2022-08-30 12:55:00,253.97,254.01,253.76,253.76,5464.0,237.1079,237.1452,236.9118,236.9118,5464.0
2022-08-30 13:00:00,253.69,253.73,253.49,253.55,7824.0,236.8465,236.8838,236.6598,236.7158,7824.0
2022-08-30 13:05:00,253.58,253.73,253.43,253.44,5130.0,236.7438,236.8838,236.6037,236.6131,5130.0
2022-08-30 13:10:00,253.46,253.54,253.19,253.23,6582.0,236.6318,236.7064,236.3797,236.417,6582.0
2022-08-30 13:15:00,253.26,253.26,252.96,252.96,8789.0,236.445,236.445,236.165,236.165,8789.0
2022-08-30 13:20:00,252.99,253.1,252.93,252.93,7212.0,236.193,236.2957,236.1369,236.1369,7212.0
2022-08-30 13:25:00,252.94,253.25,252.93,253.25,6870.0,236.1463,236.4357,236.1369,236.4357,6870.0
2022-08-30 13:30:00,253.28,253.48,253.19,253.29,5572.0,236.4637,236.6504,236.3797,236.473,5572.0
2022-08-30 13:35:00,253.29,253.29,252.98,253.13,5485.0,236.473,236.473,236.1836,236.3237,5485.0
2022-08-30 13:40:00,253.15,253.23,252.67,252.67,8888.0,236.3423,236.417,235.8942,235.8942,8888.0
2022-08-30 13:45:00,252.57,253.01,252.57,252.97,10968.0,235.8008,236.2116,235.8008,236.1743,10968.0
2022-08-30 13:50:00,252.99,253.26,252.84,253.22,6024.0,236.193,236.445,236.0529,236.4077,6024.0
2022-08-30 13:55:00,253.21,253.36,253.17,253.17,5443.0,236.3984,236.5384,236.361,236.361,5443.0
2022-08-30 14:00:00,253.21,253.48,253.07,253.39,6047.0,236.3984,236.6504,236.2676,236.5664,6047.0
2022-08-30 14:05:00,253.39,253.42,253.23,253.24,3148.0,236.5664,236.5944,236.417,236.4264,3148.0
2022-08-30 14:10:00,253.24,253.3,253.14,253.28,8289.0,236.4264,236.4824,236.333,236.4637,8289.0
2022-08-30 14:15:00,253.34,253.42,253.25,253.29,7960.0,236.5197,236.5944,236.4357,236.473,7960.0
2022-08-30 14:20:00,253.3,253.35,253.13,253.28,11432.0,236.4824,236.5291,236.3237,236.4637,11432.0
2022-08-30 14:25:00,253.3,253.3,252.96,252.96,9019.0,236.4824,236.4824,236.165,236.165,9019.0
2022-08-30 14:30:00,253.02,253.37,253.01,253.33,6919.0,236.221,236.5477,236.2116,236.5104,6919.0
2022-08-30 14:35:00,253.37,253.4,253.09,253.31,8372.0,236.5477,236.5757,236.2863,236.4917,8372.0
2022-08-30 14:40:00,253.34,253.38,253.07,253.12,7953.0,236.5197,236.5571,236.2676,236.3143,7953.0
2022-08-30 14:45:00,253.14,253.22,253.12,253.22,4771.0,236.333,236.4077,236.3143,236.4077,4771.0
2022-08-30 14:50:00,253.24,253.25,253.11,253.18,7985.0,236.4264,236.4357,236.305,236.3703,7985.0
2022-08-30 14:55:00,253.19,253.24,252.99,253.04,19182.0,236.3797,236.4264,236.193,236.2396,19182.0
2022-08-30 15:00:00,253.12,253.62,253.06,253.4,8879.0,236.3143,236.7811,236.2583,236.5757,8879.0
2022-08-30 15:05:00,253.4,253.63,253.39,253.57,7976.0,236.5757,236.7905,236.5664,236.7345,7976.0
2022-08-30 15:10:00,253.69,254.02,253.67,253.99,10060.0,236.8465,237.1546,236.8278,237.1266,10060.0
2022-08-30 15:15:00,254.0,254.03,253.85,254.01,11042.0,237.1359,237.1639,236.9959,237.1452,11042.0
2022-08-30 15:20:00,254.0,254.13,253.85,254.1,9099.0,237.1359,237.2573,236.9959,237.2293,9099.0
2022-08-30 15:25:00,254.11,254.11,253.81,253.9,12874.0,237.2386,237.2386,236.9585,237.0425,12874.0
2022-08-30 15:30:00,253.89,253.89,253.4,253.51,14209.0,237.0332,237.0332,236.5757,236.6784,14209.0
2022-08-30 15:35:00,253.52,253.7,253.42,253.66,12493.0,236.6878,236.8558,236.5944,236.8185,12493.0
2022-08-30 15:40:00,253.65,254.07,253.61,253.96,28450.0,236.8091,237.2013,236.7718,237.0986,28450.0
2022-08-30 15:45:00,253.98,253.98,253.17,253.47,27900.0,237.1172,237.1172,236.361,236.6411,27900.0
2022-08-30 15:50:00,253.44,253.65,253.08,253.28,42363.0,236.6131,236.8091,236.277,236.4637,42363.0
2022-08-30 15:55:00,253.31,253.9,253.12,253.49,98921.0,236.4917,237.0425,236.3143,236.6598,98921.0
2022-08-31 09:30:00,254.17,254.23,253.42,253.73,60734.0,238.5926,238.649,237.8886,238.1796,60734.0
2022-08-31 09:35:00,253.77,254.46,253.52,254.43,16160.0,238.2172,238.8649,237.9825,238.8367,16160.0
2022-08-31 09:40:00,254.61,255.33,254.59,255.32,31469.0,239.0057,239.6815,238.9869,239.6722,31469.0
2022-08-31 09:45:00,255.32,255.68,255.08,255.15,22021.0,239.6722,240.0101,239.4469,239.5126,22021.0
2022-08-31 09:50:00,255.18,255.36,254.5,254.62,20425.0,239.5407,239.7097,238.9024,239.0151,20425.0
2022-08-31 09:55:00,254.57,254.8,254.23,254.43,11636.0,238.9681,239.184,238.649,238.8367,11636.0
2022-08-31 10:00:00,254.48,254.5,254.11,254.23,10806.0,238.8836,238.9024,238.5363,238.649,10806.0
2022-08-31 10:05:00,254.15,254.5,253.82,254.33,11520.0,238.5739,238.9024,238.2641,238.7428,11520.0
2022-08-31 10:10:00,254.36,254.52,254.04,254.09,7880.0,238.771,238.9212,238.4706,238.5175,7880.0
2022-08-31 10:15:00,254.05,254.13,253.57,253.82,8365.0,238.48,238.5551,238.0294,238.2641,8365.0
2022-08-31 10:20:00,253.86,253.86,253.39,253.64,6982.0,238.3016,238.3016,237.8604,238.0951,6982.0
2022-08-31 10:25:00,253.62,253.92,253.62,253.83,8669.0,238.0764,238.358,238.0764,238.2735,8669.0
2022-08-31 10:30:00,253.79,254.11,253.79,254.09,8332.0,238.2359,238.5363,238.2359,238.5175,8332.0
2022-08-31 10:35:00,254.17,254.47,254.04,254.15,8313.0,238.5926,238.8743,238.4706,238.5739,8313.0
2022-08-31 10:40:00,254.13,254.4,254.11,254.32,7976.0,238.5551,238.8085,238.5363,238.7334,7976.0
2022-08-31 10:45:00,254.37,254.61,254.33,254.52,11554.0,238.7804,239.0057,238.7428,238.9212,11554.0
2022-08-31 10:50:00,254.47,254.58,254.08,254.39,12919.0,238.8743,238.9775,238.5082,238.7992,12919.0
2022-08-31 10:55:00,254.35,254.36,253.97,254.19,8800.0,238.7616,238.771,238.4049,238.6114,8800.0
2022-08-31 11:00:00,254.15,254.28,253.93,254.28,9430.0,238.5739,238.6959,238.3674,238.6959,9430.0
2022-08-31 11:05:00,254.31,254.34,253.7,253.85,13097.0,238.7241,238.7522,238.1514,238.2923,13097.0
2022-08-31 11:10:00,253.8,253.8,253.41,253.52,6606.0,238.2453,238.2453,237.8792,237.9825,6606.0
2022-08-31 11:15:00,253.57,253.81,253.5,253.8,7447.0,238.0294,238.2547,237.9637,238.2453,7447.0
2022-08-31 11:20:00,253.81,254.04,253.74,253.92,7608.0,238.2547,238.4706,238.189,238.358,7608.0
2022-08-31 11:25:00,253.95,254.06,253.49,253.53,16052.0,238.3861,238.4894,237.9543,237.9919,16052.0
2022-08-31 11:30:00,253.57,253.58,253.19,253.48,16168.0,238.0294,238.0388,237.6727,237.9449,16168.0
2022-08-31 11:35:00,253.49,254.04,253.39,253.94,11145.0,237.9543,238.4706,237.8604,238.3767,11145.0
2022-08-31 11:40:00,253.9,253.9,253.76,253.77,6364.0,238.3392,238.3392,238.2078,238.2172,6364.0
2022-08-31 11:45:00,253.78,254.02,253.72,253.76,10178.0,238.2265,238.4518,238.1702,238.2078,10178.0
2022-08-31 11:50:00,253.79,253.89,253.72,253.84,5237.0,238.2359,238.3298,238.1702,238.2829,5237.0
2022-08-31 11:55:00,253.87,254.2,253.86,254.08,5118.0,238.311,238.6208,238.3016,238.5082,5118.0
2022-08-31 12:00:00,254.1,254.31,253.92,254.24,9534.0,238.5269,238.7241,238.358,238.6584,9534.0
2022-08-31 12:05:00,254.25,254.3,253.9,253.96,7599.0,238.6677,238.7147,238.3392,238.3955,7599.0
2022-08-31 12:10:00,253.96,254.07,253.77,253.82,12407.0,238.3955,238.4988,238.2172,238.2641,12407.0
2022-08-31 12:15:00,253.85,254.17,253.84,254.08,7134.0,238.2923,238.5926,238.2829,238.5082,7134.0
2022-08-31 12:20:00,254.13,254.13,253.65,253.65,11790.0,238.5551,238.5551,238.1045,238.1045,11790.0
2022-08-31 12:25:00,253.6,253.76,253.55,253.73,9447.0,238.0576,238.2078,238.0106,238.1796,9447.0
2022-08-31 12:30:00,253.74,253.94,253.74,253.88,9019.0,238.189,238.3767,238.189,238.3204,9019.0
2022-08-31 12:35:00,253.9,254.0,253.83,253.99,6144.0,238.3392,238.4331,238.2735,238.4237,6144.0
2022-08-31 12:40:00,253.9,253.96,253.71,253.92,7290.0,238.3392,238.3955,238.1608,238.358,7290.0
2022-08-31 12:45:00,253.9,253.96,253.86,253.93,6546.0,238.3392,238.3955,238.3016,238.3674,6546.0
2022-08-31 12:50:00,253.93,254.0,253.73,253.84,6108.0,238.3674,238.4331,238.1796,238.2829,6108.0
2022-08-31 12:55:00,253.84,254.0,253.72,254.0,5373.0,238.2829,238.4331,238.1702,238.4331,5373.0
2022-08-31 13:00:00,253.97,254.28,253.97,254.24,9415.0,238.4049,238.6959,238.4049,238.6584,9415.0
2022-08-31 13:05:00,254.28,254.54,254.21,254.51,8490.0,238.6959,238.94,238.6302,238.9118,8490.0
2022-08-31 13:10:00,254.57,254.73,254.5,254.59,13105.0,238.9681,239.1183,238.9024,238.9869,13105.0
2022-08-31 13:15:00,254.58,254.6,254.26,254.28,8282.0,238.9775,238.9963,238.6771,238.6959,8282.0
2022-08-31 13:20:00,254.35,254.35,253.83,253.83,6796.0,238.7616,238.7616,238.2735,238.2735,6796.0
2022-08-31 13:25:00,253.86,253.86,253.59,253.81,4968.0,238.3016,238.3016,238.0482,238.2547,4968.0
2022-08-31 13:30:00,253.8,253.98,253.75,253.93,6557.0,238.2453,238.4143,238.1984,238.3674,6557.0
2022-08-31 13:35:00,253.94,254.05,253.83,253.86,5955.0,238.3767,238.48,238.2735,238.3016,5955.0
2022-08-31 13:40:00,253.88,253.9,253.66,253.9,9764.0,238.3204,238.3392,238.1139,238.3392,9764.0
2022-08-31 13:45:00,253.87,253.9,253.63,253.63,10179.0,238.311,238.3392,238.0857,238.0857,10179.0
2022-08-31 13:50:00,253.63,253.9,253.61,253.84,7818.0,238.0857,238.3392,238.067,238.2829,7818.0
2022-08-31 13:55:00,253.86,253.96,253.79,253.93,5571.0,238.3016,238.3955,238.2359,238.3674,5571.0
2022-08-31 14:00:00,253.98,254.19,253.87,253.99,12713.0,238.4143,238.6114,238.311,238.4237,12713.0
2022-08-31 14:05:00,253.97,254.25,253.84,254.09,11461.0,238.4049,238.6677,238.2829,238.5175,11461.0
2022-08-31 14:10:00,254.17,254.19,253.97,254.1,10111.0,238.5926,238.6114,238.4049,238.5269,10111.0
2022-08-31 14:15:00,254.16,254.22,253.92,253.99,6568.0,238.5833,238.6396,238.358,238.4237,6568.0
2022-08-31 14:20:00,253.97,254.08,253.91,254.02,6279.0,238.4049,238.5082,238.3486,238.4518,6279.0
2022-08-31 14:25:00,254.01,254.19,253.99,254.05,6403.0,238.4424,238.6114,238.4237,238.48,6403.0
2022-08-31 14:30:00,253.99,253.99,253.6,253.71,7222.0,238.4237,238.4237,238.0576,238.1608,7222.0
2022-08-31 14:35:00,253.65,253.68,253.49,253.49,5260.0,238.1045,238.1327,237.9543,237.9543,5260.0
2022-08-31 14:40:00,253.48,253.58,253.27,253.4,9634.0,237.9449,238.0388,237.7478,237.8698,9634.0
2022-08-31 14:45:00,253.38,253.44,253.22,253.36,8600.0,237.8511,237.9074,237.7009,237.8323,8600.0
2022-08-31 14:50:00,253.31,253.42,253.23,253.37,9730.0,237.7853,237.8886,237.7103,237.8417,9730.0
2022-08-31 14:55:00,253.32,253.44,253.22,253.39,10195.0,237.7947,237.9074,237.7009,237.8604,10195.0
2022-08-31 15:00:00,253.43,253.65,253.31,253.63,10921.0,237.898,238.1045,237.7853,238.0857,10921.0
2022-08-31 15:05:00,253.61,253.83,253.51,253.67,5995.0,238.067,238.2735,237.9731,238.1233,5995.0
2022-08-31 15:10:00,253.64,253.78,253.52,253.74,13188.0,238.0951,238.2265,237.9825,238.189,13188.0
2022-08-31 15:15:00,253.76,254.04,253.73,253.82,10234.0,238.2078,238.4706,238.1796,238.2641,10234.0
2022-08-31 15:20:00,253.81,253.81,253.38,253.44,23824.0,238.2547,238.2547,237.8511,237.9074,23824.0
2022-08-31 15:25:00,253.46,253.46,253.14,253.4,9194.0,237.9262,237.9262,237.6258,237.8698,9194.0
2022-08-31 15:30:00,253.39,253.4,253.14,253.29,12715.0,237.8604,237.8698,237.6258,237.7666,12715.0
2022-08-31 15:35:00,253.27,253.57,253.22,253.54,10191.0,237.7478,238.0294,237.7009,238.0013,10191.0
2022-08-31 15:40:00,253.54,253.72,253.37,253.7,14771.0,238.0013,238.1702,237.8417,238.1514,14771.0
2022-08-31 15:45:00,253.68,253.91,253.49,253.53,24364.0,238.1327,238.3486,237.9543,237.9919,24364.0
2022-08-31 15:50:00,253.47,253.57,253.01,253.06,56424.0,237.9355,238.0294,237.5037,237.5507,56424.0
2022-08-31 15:55:00,253.04,253.06,252.2,252.28,154202.0,237.5319,237.5507,236.7434,236.8185,154202.0
2022-09-01 09:30:00,251.82,253.13,251.76,252.61,42180.0,236.3867,237.6164,236.3303,237.1283,42180.0
2022-09-01 09:35:00,252.56,253.45,252.46,253.37,15395.0,237.0813,237.9168,236.9874,237.8417,15395.0
2022-09-01 09:40:00,253.38,253.59,252.71,252.98,17567.0,237.8511,238.0482,237.2221,237.4756,17567.0
2022-09-01 09:45:00,252.95,253.69,252.95,253.58,18557.0,237.4474,238.1421,237.4474,238.0388,18557.0
2022-09-01 09:50:00,253.63,254.37,253.63,254.27,13699.0,238.0857,238.7804,238.0857,238.6865,13699.0
2022-09-01 09:55:00,254.26,254.57,254.09,254.57,9474.0,238.6771,238.9681,238.5175,238.9681,9474.0
2022-09-01 10:00:00,254.59,254.8,253.8,253.92,18217.0,238.9869,239.184,238.2453,238.358,18217.0
2022-09-01 10:05:00,253.9,254.41,253.82,254.32,8622.0,238.3392,238.8179,238.2641,238.7334,8622.0
2022-09-01 10:10:00,254.27,254.34,254.06,254.21,12418.0,238.6865,238.7522,238.4894,238.6302,12418.0
2022-09-01 10:15:00,254.25,254.31,253.92,253.96,6490.0,238.6677,238.7241,238.358,238.3955,6490.0
2022-09-01 10:20:00,253.92,254.09,253.78,253.9,6355.0,238.358,238.5175,238.2265,238.3392,6355.0
2022-09-01 10:25:00,253.94,254.51,253.93,254.42,9385.0,238.3767,238.9118,238.3674,238.8273,9385.0
2022-09-01 10:30:00,254.37,254.44,254.2,254.39,7633.0,238.7804,238.8461,238.6208,238.7992,7633.0
2022-09-01 10:35:00,254.39,254.63,254.16,254.16,10701.0,238.7992,239.0245,238.5833,238.5833,10701.0
2022-09-01 10:40:00,254.18,254.46,254.12,254.24,6435.0,238.602,238.8649,238.5457,238.6584,6435.0
2022-09-01 10:45:00,254.3,254.37,253.83,253.97,9915.0,238.7147,238.7804,238.2735,238.4049,9915.0
2022-09-01 10:50:00,253.93,254.28,253.92,254.21,8700.0,238.3674,238.6959,238.358,238.6302,8700.0
2022-09-01 10:55:00,254.29,254.45,254.06,254.35,7710.0,238.7053,238.8555,238.4894,238.7616,7710.0
2022-09-01 11:00:00,254.33,254.44,254.07,254.07,8351.0,238.7428,238.8461,238.4988,238.4988,8351.0
2022-09-01 11:05:00,254.11,254.95,254.11,254.68,8581.0,238.5363,239.3248,238.5363,239.0714,8581.0
2022-09-01 11:10:00,254.73,255.13,254.73,254.94,7137.0,239.1183,239.4938,239.1183,239.3155,7137.0
2022-09-01 11:15:00,254.93,255.49,254.93,255.46,12638.0,239.3061,239.8317,239.3061,239.8036,12638.0
2022-09-01 11:20:00,255.42,255.5,255.32,255.45,11310.0,239.766,239.8411,239.6722,239.7942,11310.0
2022-09-01 11:25:00,255.35,255.6,255.3,255.34,7735.0,239.7003,239.935,239.6534,239.6909,7735.0
2022-09-01 11:30:00,255.34,255.66,255.29,255.42,14695.0,239.6909,239.9913,239.644,239.766,14695.0
2022-09-01 11:35:00,255.5,255.6,255.08,255.18,13069.0,239.8411,239.935,239.4469,239.5407,13069.0
2022-09-01 11:40:00,255.24,255.37,255.11,255.11,5220.0,239.5971,239.7191,239.475,239.475,5220.0
2022-09-01 11:45:00,255.13,255.26,255.06,255.24,4935.0,239.4938,239.6158,239.4281,239.5971,4935.0
2022-09-01 11:50:00,255.26,255.26,254.85,254.95,55156.0,239.6158,239.6158,239.231,239.3248,55156.0
2022-09-01 11:55:00,254.94,255.08,254.88,255.08,4691.0,239.3155,239.4469,239.2591,239.4469,4691.0
2022-09-01 12:00:00,255.08,255.35,255.08,255.29,18509.0,239.4469,239.7003,239.4469,239.644,18509.0
2022-09-01 12:05:00,255.35,255.45,255.19,255.41,3373.0,239.7003,239.7942,239.5501,239.7566,3373.0
2022-09-01 12:10:00,255.4,255.56,255.23,255.56,4694.0,239.7473,239.8975,239.5877,239.8975,4694.0
2022-09-01 12:15:00,255.6,255.96,255.6,255.85,19972.0,239.935,240.2729,239.935,240.1697,19972.0
2022-09-01 12:20:00,255.85,255.96,255.73,255.77,5444.0,240.1697,240.2729,240.057,240.0946,5444.0
2022-09-01 12:25:00,255.81,256.02,255.71,255.86,6314.0,240.1321,240.3293,240.0383,240.1791,6314.0
2022-09-01 12:30:00,255.88,255.96,255.73,255.96,7242.0,240.1978,240.2729,240.057,240.2729,7242.0
2022-09-01 12:35:00,255.98,255.98,255.79,255.83,5718.0,240.2917,240.2917,240.1134,240.1509,5718.0
2022-09-01 12:40:00,255.78,255.98,255.71,255.98,6526.0,240.104,240.2917,240.0383,240.2917,6526.0
2022-09-01 12:45:00,255.98,255.99,255.6,255.65,7260.0,240.2917,240.3011,239.935,239.9819,7260.0
2022-09-01 12:50:00,255.54,255.63,255.24,255.27,8093.0,239.8787,239.9632,239.5971,239.6252,8093.0
2022-09-01 12:55:00,255.27,255.27,254.0,255.1,119589.0,239.6252,239.6252,238.4331,239.4656,119589.0
2022-09-01 13:00:00,255.21,255.52,255.16,255.42,6592.0,239.5689,239.8599,239.522,239.766,6592.0
2022-09-01 13:05:00,255.45,255.76,255.37,255.63,10212.0,239.7942,240.0852,239.7191,239.9632,10212.0
2022-09-01 13:10:00,255.65,255.85,255.64,255.83,6159.0,239.9819,240.1697,239.9726,240.1509,6159.0
2022-09-01 13:15:00,255.86,255.91,255.73,255.76,9665.0,240.1791,240.226,240.057,240.0852,9665.0
2022-09-01 13:20:00,255.81,256.09,255.79,256.04,7628.0,240.1321,240.395,240.1134,240.348,7628.0
2022-09-01 13:25:00,256.05,256.3,256.01,256.22,14861.0,240.3574,240.5921,240.3199,240.517,14861.0
2022-09-01 13:30:00,256.22,256.25,255.88,255.92,5614.0,240.517,240.5452,240.1978,240.2354,5614.0
2022-09-01 13:35:00,255.91,255.99,255.8,255.85,4945.0,240.226,240.3011,240.1227,240.1697,4945.0
2022-09-01 13:40:00,255.87,255.87,255.62,255.66,12100.0,240.1885,240.1885,239.9538,239.9913,12100.0
2022-09-01 13:45:00,255.65,255.72,255.52,255.59,10907.0,239.9819,240.0476,239.8599,239.9256,10907.0
2022-09-01 13:50:00,255.65,255.68,255.36,255.48,6020.0,239.9819,240.0101,239.7097,239.8224,6020.0
2022-09-01 13:55:00,255.49,255.58,255.26,255.37,6215.0,239.8317,239.9162,239.6158,239.7191,6215.0
2022-09-01 14:00:00,255.4,255.59,255.3,255.59,9825.0,239.7473,239.9256,239.6534,239.9256,9825.0
2022-09-01 14:05:00,255.59,255.68,255.47,255.53,7876.0,239.9256,240.0101,239.813,239.8693,7876.0
2022-09-01 14:10:00,255.58,255.76,255.43,255.72,4329.0,239.9162,240.0852,239.7754,240.0476,4329.0
2022-09-01 14:15:00,255.72,255.92,255.61,255.78,10736.0,240.0476,240.2354,239.9444,240.104,10736.0
2022-09-01 14:20:00,255.78,256.16,255.75,256.13,4801.0,240.104,240.4607,240.0758,240.4325,4801.0
2022-09-01 14:25:00,256.1,256.3,255.9,256.01,14197.0,240.4044,240.5921,240.2166,240.3199,14197.0
2022-09-01 14:30:00,256.17,256.23,255.89,255.91,9834.0,240.4701,240.5264,240.2072,240.226,9834.0
2022-09-01 14:35:00,255.91,256.06,255.67,255.67,7592.0,240.226,240.3668,240.0007,240.0007,7592.0
2022-09-01 14:40:00,255.7,255.86,255.56,255.56,4753.0,240.0289,240.1791,239.8975,239.8975,4753.0
2022-09-01 14:45:00,255.54,255.76,255.41,255.5,6067.0,239.8787,240.0852,239.7566,239.8411,6067.0
2022-09-01 14:50:00,255.5,255.8,255.46,255.8,7278.0,239.8411,240.1227,239.8036,240.1227,7278.0
2022-09-01 14:55:00,255.78,255.9,255.51,255.7,10929.0,240.104,240.2166,239.8505,240.0289,10929.0
2022-09-01 15:00:00,255.72,256.02,255.66,255.83,10403.0,240.0476,240.3293,239.9913,240.1509,10403.0
2022-09-01 15:05:00,255.84,256.24,255.83,256.11,10045.0,240.1603,240.5358,240.1509,240.4137,10045.0
2022-09-01 15:10:00,256.11,256.11,255.69,255.73,13542.0,240.4137,240.4137,240.0195,240.057,13542.0
2022-09-01 15:15:00,255.66,255.73,255.46,255.6,17206.0,239.9913,240.057,239.8036,239.935,17206.0
2022-09-01 15:20:00,255.59,255.78,255.47,255.64,10453.0,239.9256,240.104,239.813,239.9726,10453.0
2022-09-01 15:25:00,255.68,255.68,255.44,255.6,12731.0,240.0101,240.0101,239.7848,239.935,12731.0
2022-09-01 15:30:00,255.57,255.69,255.3,255.33,17814.0,239.9068,240.0195,239.6534,239.6815,17814.0
2022-09-01 15:35:00,255.38,255.76,255.34,255.63,14764.0,239.7285,240.0852,239.6909,239.9632,14764.0
2022-09-01 15:40:00,255.61,255.74,255.51,255.69,17924.0,239.9444,240.0664,239.8505,240.0195,17924.0
2022-09-01 15:45:00,255.67,255.75,255.42,255.5,25416.0,240.0007,240.0758,239.766,239.8411,25416.0
2022-09-01 15:50:00,255.57,256.16,255.52,256.15,37234.0,239.9068,240.4607,239.8599,240.4513,37234.0
2022-09-01 15:55:00,256.21,256.53,256.04,256.46,147125.0,240.5076,240.808,240.348,240.7423,147125.0
2022-09-02 09:30:00,257.41,257.84,256.01,257.36,49134.0,241.6341,242.0377,240.3199,241.5871,49134.0
2022-09-02 09:35:00,257.24,257.53,256.76,257.37,16101.0,241.4745,241.7467,241.0239,241.5965,16101.0
2022-09-02 09:40:00,257.44,257.97,257.44,257.81,10193.0,241.6622,242.1598,241.6622,242.0096,10193.0
2022-09-02 09:45:00,257.71,258.18,257.62,257.71,11803.0,241.9157,242.3569,241.8312,241.9157,11803.0
2022-09-02 09:50:00,257.65,257.8,256.56,256.87,13079.0,241.8594,242.0002,240.8362,241.1272,13079.0
2022-09-02 09:55:00,256.85,257.16,256.76,256.91,6671.0,241.1084,241.3994,241.0239,241.1647,6671.0
2022-09-02 10:00:00,257.0,257.18,256.63,256.64,5434.0,241.2492,241.4182,240.9019,240.9113,5434.0
2022-09-02 10:05:00,256.65,256.91,256.6,256.65,9889.0,240.9207,241.1647,240.8737,240.9207,9889.0
2022-09-02 10:10:00,256.59,257.29,256.59,257.2,12620.0,240.8643,241.5214,240.8643,241.4369,12620.0
2022-09-02 10:15:00,257.17,257.29,257.09,257.29,5261.0,241.4088,241.5214,241.3337,241.5214,5261.0
2022-09-02 10:20:00,257.26,257.69,257.11,257.68,4173.0,241.4933,241.8969,241.3525,241.8875,4173.0
2022-09-02 10:25:00,257.67,257.7,257.43,257.5,7736.0,241.8781,241.9063,241.6528,241.7186,7736.0
2022-09-02 10:30:00,257.52,257.69,257.38,257.63,8422.0,241.7373,241.8969,241.6059,241.8406,8422.0
2022-09-02 10:35:00,257.63,257.9,257.63,257.77,10042.0,241.8406,242.094,241.8406,241.972,10042.0
2022-09-02 10:40:00,257.87,258.08,257.86,257.91,6288.0,242.0659,242.263,242.0565,242.1034,6288.0
2022-09-02 10:45:00,257.93,258.06,257.69,257.76,8686.0,242.1222,242.2442,241.8969,241.9626,8686.0
2022-09-02 10:50:00,257.8,257.83,257.52,257.76,6901.0,242.0002,242.0283,241.7373,241.9626,6901.0
2022-09-02 10:55:00,257.75,257.81,257.33,257.5,10357.0,241.9532,242.0096,241.559,241.7186,10357.0
2022-09-02 11:00:00,257.49,257.81,257.27,257.81,5370.0,241.7092,242.0096,241.5027,242.0096,5370.0
2022-09-02 11:05:00,257.84,257.93,257.67,257.9,7082.0,242.0377,242.1222,241.8781,242.094,7082.0
2022-09-02 11:10:00,257.78,258.25,257.78,258.18,9099.0,241.9814,242.4226,241.9814,242.3569,9099.0
2022-09-02 11:15:00,258.2,258.39,258.16,258.36,10528.0,242.3757,242.554,242.3381,242.5258,10528.0
2022-09-02 11:20:00,258.27,258.27,258.06,258.18,8572.0,242.4414,242.4414,242.2442,242.3569,8572.0
2022-09-02 11:25:00,258.18,258.29,258.14,258.23,6210.0,242.3569,242.4601,242.3193,242.4038,6210.0
2022-09-02 11:30:00,258.26,258.58,258.22,258.48,8601.0,242.432,242.7324,242.3944,242.6385,8601.0
2022-09-02 11:35:00,258.44,258.46,258.04,258.09,10616.0,242.6009,242.6197,242.2255,242.2724,10616.0
2022-09-02 11:40:00,258.12,258.12,257.69,257.86,9659.0,242.3006,242.3006,241.8969,242.0565,9659.0
2022-09-02 11:45:00,257.87,258.19,257.85,258.11,7930.0,242.0659,242.3663,242.0471,242.2912,7930.0
2022-09-02 11:50:00,258.04,258.08,257.95,258.06,5183.0,242.2255,242.263,242.141,242.2442,5183.0
2022-09-02 11:55:00,258.08,258.53,258.0,258.53,11693.0,242.263,242.6854,242.1879,242.6854,11693.0
2022-09-02 12:00:00,258.5,258.52,258.2,258.2,6400.0,242.6573,242.676,242.3757,242.3757,6400.0
2022-09-02 12:05:00,258.14,258.19,258.02,258.05,7427.0,242.3193,242.3663,242.2067,242.2348,7427.0
2022-09-02 12:10:00,258.06,258.08,257.8,257.8,4788.0,242.2442,242.263,242.0002,242.0002,4788.0
2022-09-02 12:15:00,257.61,257.64,257.34,257.34,7332.0,241.8218,241.85,241.5684,241.5684,7332.0
2022-09-02 12:20:00,257.28,257.29,256.71,256.93,11150.0,241.512,241.5214,240.977,241.1835,11150.0
2022-09-02 12:25:00,256.85,256.98,256.83,256.84,6277.0,241.1084,241.2304,241.0896,241.099,6277.0
2022-09-02 12:30:00,256.83,256.92,256.63,256.74,5571.0,241.0896,241.1741,240.9019,241.0051,5571.0
2022-09-02 12:35:00,256.75,256.97,256.57,256.57,6109.0,241.0145,241.221,240.8456,240.8456,6109.0
2022-09-02 12:40:00,256.57,256.59,256.14,256.17,8893.0,240.8456,240.8643,240.4419,240.4701,8893.0
2022-09-02 12:45:00,256.09,256.39,255.99,256.23,6588.0,240.395,240.6766,240.3011,240.5264,6588.0
2022-09-02 12:50:00,256.2,256.26,255.9,256.16,7080.0,240.4982,240.5546,240.2166,240.4607,7080.0
2022-09-02 12:55:00,256.12,256.23,255.96,255.96,3898.0,240.4231,240.5264,240.2729,240.2729,3898.0
2022-09-02 13:00:00,255.91,255.91,255.17,255.46,10441.0,240.226,240.226,239.5314,239.8036,10441.0
2022-09-02 13:05:00,255.45,255.47,255.18,255.27,4947.0,239.7942,239.813,239.5407,239.6252,4947.0
2022-09-02 13:10:00,255.14,255.57,255.03,255.57,6077.0,239.5032,239.9068,239.3999,239.9068,6077.0
2022-09-02 13:15:00,255.55,255.83,255.38,255.71,7835.0,239.8881,240.1509,239.7285,240.0383,7835.0
2022-09-02 13:20:00,255.69,255.69,254.88,254.97,10330.0,240.0195,240.0195,239.2591,239.3436,10330.0
2022-09-02 13:25:00,254.93,254.93,254.54,254.64,8584.0,239.3061,239.3061,238.94,239.0338,8584.0
2022-09-02 13:30:00,254.66,254.78,254.5,254.75,8649.0,239.0526,239.1653,238.9024,239.1371,8649.0
2022-09-02 13:35:00,254.63,255.1,254.55,255.03,8177.0,239.0245,239.4656,238.9494,239.3999,8177.0
2022-09-02 13:40:00,254.96,255.17,254.95,255.07,4648.0,239.3342,239.5314,239.3248,239.4375,4648.0
2022-09-02 13:45:00,255.05,255.31,254.7,254.75,7927.0,239.4187,239.6628,239.0902,239.1371,7927.0
2022-09-02 13:50:00,254.62,254.7,254.33,254.64,7049.0,239.0151,239.0902,238.7428,239.0338,7049.0
2022-09-02 13:55:00,254.59,254.63,254.42,254.6,7050.0,238.9869,239.0245,238.8273,238.9963,7050.0
2022-09-02 14:00:00,254.6,254.93,254.59,254.88,10128.0,238.9963,239.3061,238.9869,239.2591,10128.0
2022-09-02 14:05:00,254.91,255.01,254.7,254.9,7653.0,239.2873,239.3812,239.0902,239.2779,7653.0
2022-09-02 14:10:00,254.93,254.93,254.67,254.72,6486.0,239.3061,239.3061,239.062,239.1089,6486.0
2022-09-02 14:15:00,254.71,254.86,254.58,254.72,6305.0,239.0995,239.2404,238.9775,239.1089,6305.0
2022-09-02 14:20:00,254.78,254.93,254.72,254.89,7821.0,239.1653,239.3061,239.1089,239.2685,7821.0
2022-09-02 14:25:00,254.91,255.22,254.9,255.04,5776.0,239.2873,239.5783,239.2779,239.4093,5776.0
2022-09-02 14:30:00,255.06,255.1,254.87,254.95,5309.0,239.4281,239.4656,239.2497,239.3248,5309.0
2022-09-02 14:35:00,254.93,255.35,254.9,255.3,6362.0,239.3061,239.7003,239.2779,239.6534,6362.0
2022-09-02 14:40:00,255.18,255.28,255.05,255.28,6371.0,239.5407,239.6346,239.4187,239.6346,6371.0
2022-09-02 14:45:00,255.26,255.27,255.07,255.13,4607.0,239.6158,239.6252,239.4375,239.4938,4607.0
2022-09-02 14:50:00,255.12,255.15,255.01,255.01,4271.0,239.4844,239.5126,239.3812,239.3812,4271.0
2022-09-02 14:55:00,254.95,254.98,254.63,254.75,4758.0,239.3248,239.353,239.0245,239.1371,4758.0
2022-09-02 15:00:00,254.66,255.12,254.65,255.02,13084.0,239.0526,239.4844,239.0432,239.3905,13084.0
2022-09-02 15:05:00,255.04,255.26,255.01,255.05,5767.0,239.4093,239.6158,239.3812,239.4187,5767.0
2022-09-02 15:10:00,255.06,255.15,254.92,255.05,10452.0,239.4281,239.5126,239.2967,239.4187,10452.0
2022-09-02 15:15:00,255.01,255.2,255.01,255.16,6928.0,239.3812,239.5595,239.3812,239.522,6928.0
2022-09-02 15:20:00,255.15,255.32,254.36,254.55,11380.0,239.5126,239.6722,238.771,238.9494,11380.0
2022-09-02 15:25:00,254.55,254.87,254.44,254.77,8081.0,238.9494,239.2497,238.8461,239.1559,8081.0
2022-09-02 15:30:00,254.74,254.74,254.28,254.31,12720.0,239.1277,239.1277,238.6959,238.7241,12720.0
2022-09-02 15:35:00,254.29,254.29,253.56,253.77,11166.0,238.7053,238.7053,238.02,238.2172,11166.0
2022-09-02 15:40:00,253.7,253.77,253.36,253.56,18084.0,238.1514,238.2172,237.8323,238.02,18084.0
2022-09-02 15:45:00,253.54,253.91,253.52,253.82,22387.0,238.0013,238.3486,237.9825,238.2641,22387.0
2022-09-02 15:50:00,253.9,254.24,253.71,254.22,20147.0,238.3392,238.6584,238.1608,238.6396,20147.0
2022-09-02 15:55:00,254.29,254.72,254.18,254.64,78169.0,238.7053,239.1089,238.602,239.0338,78169.0
2022-09-06 09:30:00,254.47,255.55,253.91,255.23,63172.0,238.8743,239.8881,238.3486,239.5877,63172.0
2022-09-06 09:35:00,255.21,255.33,254.28,254.37,11685.0,239.5689,239.6815,238.6959,238.7804,11685.0
2022-09-06 09:40:00,254.34,254.34,253.84,254.23,12029.0,238.7522,238.7522,238.2829,238.649,12029.0
2022-09-06 09:45:00,254.23,254.47,253.88,254.07,11517.0,238.649,238.8743,238.3204,238.4988,11517.0
2022-09-06 09:50:00,254.12,254.4,253.77,253.93,8733.0,238.5457,238.8085,238.2172,238.3674,8733.0
2022-09-06 09:55:00,253.9,255.15,253.9,254.93,14455.0,238.3392,239.5126,238.3392,239.3061,14455.0
2022-09-06 10:00:00,254.78,254.89,253.91,254.14,11845.0,239.1653,239.2685,238.3486,238.5645,11845.0
2022-09-06 10:05:00,254.18,254.18,253.79,253.96,8644.0,238.602,238.602,238.2359,238.3955,8644.0
2022-09-06 10:10:00,253.83,253.94,253.45,253.77,10429.0,238.2735,238.3767,237.9168,238.2172,10429.0
2022-09-06 10:15:00,253.8,254.05,253.61,254.05,19509.0,238.2453,238.48,238.067,238.48,19509.0
2022-09-06 10:20:00,254.03,254.45,254.0,254.45,10502.0,238.4612,238.8555,238.4331,238.8555,10502.0
2022-09-06 10:25:00,254.53,255.5,254.42,255.34,20669.0,238.9306,239.8411,238.8273,239.6909,20669.0
2022-09-06 10:30:00,255.42,255.48,255.3,255.33,16343.0,239.766,239.8224,239.6534,239.6815,16343.0
2022-09-06 10:35:00,255.36,255.7,254.97,255.61,23788.0,239.7097,240.0289,239.3436,239.9444,23788.0
2022-09-06 10:40:00,255.66,256.3,255.66,256.25,28780.0,239.9913,240.5921,239.9913,240.5452,28780.0
2022-09-06 10:45:00,256.3,256.43,255.97,256.04,20225.0,240.5921,240.7141,240.2823,240.348,20225.0
2022-09-06 10:50:00,256.09,256.36,256.06,256.18,16896.0,240.395,240.6484,240.3668,240.4795,16896.0
2022-09-06 10:55:00,256.18,256.73,256.15,256.31,15918.0,240.4795,240.9957,240.4513,240.6015,15918.0
2022-09-06 11:00:00,256.37,256.38,255.91,256.03,18282.0,240.6578,240.6672,240.226,240.3386,18282.0
2022-09-06 11:05:00,255.99,256.06,255.68,255.99,38829.0,240.3011,240.3668,240.0101,240.3011,38829.0
2022-09-06 11:10:00,255.99,256.61,255.98,256.52,62179.0,240.3011,240.8831,240.2917,240.7986,62179.0
2022-09-06 11:15:00,256.54,256.7,256.32,256.63,35548.0,240.8174,240.9676,240.6109,240.9019,35548.0
2022-09-06 11:20:00,256.6,256.69,255.95,255.96,17821.0,240.8737,240.9582,240.2636,240.2729,17821.0
2022-09-06 11:25:00,255.93,255.93,255.42,255.42,8238.0,240.2448,240.2448,239.766,239.766,8238.0
2022-09-06 11:30:00,255.43,255.86,255.32,255.49,19657.0,239.7754,240.1791,239.6722,239.8317,19657.0
2022-09-06 11:35:00,255.4,255.62,254.93,255.12,12538.0,239.7473,239.9538,239.3061,239.4844,12538.0
2022-09-06 11:40:00,255.09,255.74,254.86,255.54,10978.0,239.4563,240.0664,239.2404,239.8787,10978.0
2022-09-06 11:45:00,255.55,255.56,255.0,255.07,14058.0,239.8881,239.8975,239.3718,239.4375,14058.0
2022-09-06 11:50:00,255.05,255.2,255.03,255.13,7852.0,239.4187,239.5595,239.3999,239.4938,7852.0
2022-09-06 11:55:00,255.14,255.14,254.89,254.93,12783.0,239.5032,239.5032,239.2685,239.3061,12783.0
2022-09-06 12:00:00,254.94,254.94,254.7,254.7,9903.0,239.3155,239.3155,239.0902,239.0902,9903.0
2022-09-06 12:05:00,254.71,254.93,254.27,254.35,9018.0,239.0995,239.3061,238.6865,238.7616,9018.0
2022-09-06 12:10:00,254.27,254.54,254.27,254.51,6218.0,238.6865,238.94,238.6865,238.9118,6218.0
2022-09-06 12:15:00,254.51,254.63,254.02,254.18,19997.0,238.9118,239.0245,238.4518,238.602,19997.0
2022-09-06 12:20:00,254.11,254.22,253.9,254.03,5973.0,238.5363,238.6396,238.3392,238.4612,5973.0
2022-09-06 12:25:00,253.95,254.04,253.74,253.86,6658.0,238.3861,238.4706,238.189,238.3016,6658.0
2022-09-06 12:30:00,253.87,253.93,253.78,253.83,6084.0,238.311,238.3674,238.2265,238.2735,6084.0
2022-09-06 12:35:00,253.83,254.05,253.82,253.94,6285.0,238.2735,238.48,238.2641,238.3767,6285.0
2022-09-06 12:40:00,253.96,254.33,253.84,254.33,6642.0,238.3955,238.7428,238.2829,238.7428,6642.0
2022-09-06 12:45:00,254.31,254.48,254.14,254.4,7136.0,238.7241,238.8836,238.5645,238.8085,7136.0
2022-09-06 12:50:00,254.43,254.45,254.24,254.4,2947.0,238.8367,238.8555,238.6584,238.8085,2947.0
2022-09-06 12:55:00,254.42,254.71,254.42,254.64,8303.0,238.8273,239.0995,238.8273,239.0338,8303.0
2022-09-06 13:00:00,254.65,254.69,254.27,254.37,5300.0,239.0432,239.0808,238.6865,238.7804,5300.0
2022-09-06 13:05:00,254.36,254.36,253.87,253.87,5951.0,238.771,238.771,238.311,238.311,5951.0
2022-09-06 13:10:00,253.95,254.01,253.53,253.57,8279.0,238.3861,238.4424,237.9919,238.0294,8279.0
2022-09-06 13:15:00,253.55,253.64,253.38,253.64,6645.0,238.0106,238.0951,237.8511,238.0951,6645.0
2022-09-06 13:20:00,253.58,253.74,253.52,253.7,8830.0,238.0388,238.189,237.9825,238.1514,8830.0
2022-09-06 13:25:00,253.71,253.77,253.59,253.67,3182.0,238.1608,238.2172,238.0482,238.1233,3182.0
2022-09-06 13:30:00,253.64,253.89,253.55,253.88,8320.0,238.0951,238.3298,238.0106,238.3204,8320.0
2022-09-06 13:35:00,253.85,254.06,253.79,254.06,6126.0,238.2923,238.4894,238.2359,238.4894,6126.0
2022-09-06 13:40:00,254.02,254.02,253.75,253.95,8616.0,238.4518,238.4518,238.1984,238.3861,8616.0
2022-09-06 13:45:00,253.99,254.1,253.65,253.68,6232.0,238.4237,238.5269,238.1045,238.1327,6232.0
2022-09-06 13:50:00,253.64,253.92,253.6,253.91,7385.0,238.0951,238.358,238.0576,238.3486,7385.0
2022-09-06 13:55:00,253.96,254.31,253.96,254.31,5593.0,238.3955,238.7241,238.3955,238.7241,5593.0
2022-09-06 14:00:00,254.35,254.64,254.31,254.59,5405.0,238.7616,239.0338,238.7241,238.9869,5405.0
2022-09-06 14:05:00,254.58,254.62,254.45,254.61,5064.0,238.9775,239.0151,238.8555,239.0057,5064.0
2022-09-06 14:10:00,254.63,255.05,254.56,254.99,8860.0,239.0245,239.4187,238.9587,239.3624,8860.0
2022-09-06 14:15:00,254.96,255.08,254.88,255.01,11998.0,239.3342,239.4469,239.2591,239.3812,11998.0
2022-09-06 14:20:00,255.0,255.0,254.69,254.78,6691.0,239.3718,239.3718,239.0808,239.1653,6691.0
2022-09-06 14:25:00,254.79,254.81,254.53,254.53,3543.0,239.1746,239.1934,238.9306,238.9306,3543.0
2022-09-06 14:30:00,254.57,254.62,254.21,254.4,7860.0,238.9681,239.0151,238.6302,238.8085,7860.0
2022-09-06 14:35:00,254.42,254.67,254.33,254.57,4501.0,238.8273,239.062,238.7428,238.9681,4501.0
2022-09-06 14:40:00,254.52,254.53,254.23,254.28,7270.0,238.9212,238.9306,238.649,238.6959,7270.0
2022-09-06 14:45:00,254.28,254.4,254.11,254.37,7592.0,238.6959,238.8085,238.5363,238.7804,7592.0
2022-09-06 14:50:00,254.32,254.32,253.83,254.07,12438.0,238.7334,238.7334,238.2735,238.4988,12438.0
2022-09-06 14:55:00,254.1,254.32,253.94,254.05,6905.0,238.5269,238.7334,238.3767,238.48,6905.0
2022-09-06 15:00:00,254.09,254.18,253.95,254.13,8954.0,238.5175,238.602,238.3861,238.5551,8954.0
2022-09-06 15:05:00,254.15,254.55,254.13,254.53,8146.0,238.5739,238.9494,238.5551,238.9306,8146.0
2022-09-06 15:10:00,254.56,254.67,254.46,254.47,9212.0,238.9587,239.062,238.8649,238.8743,9212.0
2022-09-06 15:15:00,254.45,254.74,254.4,254.4,13310.0,238.8555,239.1277,238.8085,238.8085,13310.0
2022-09-06 15:20:00,254.4,254.48,254.15,254.38,8947.0,238.8085,238.8836,238.5739,238.7898,8947.0
2022-09-06 15:25:00,254.37,254.47,254.29,254.39,6306.0,238.7804,238.8743,238.7053,238.7992,6306.0
2022-09-06 15:30:00,254.35,254.35,253.8,254.02,14587.0,238.7616,238.7616,238.2453,238.4518,14587.0
2022-09-06 15:35:00,254.04,254.29,254.02,254.19,14388.0,238.4706,238.7053,238.4518,238.6114,14388.0
2022-09-06 15:40:00,254.16,254.61,254.15,254.58,20372.0,238.5833,239.0057,238.5739,238.9775,20372.0
2022-09-06 15:45:00,254.56,254.57,254.16,254.46,27312.0,238.9587,238.9681,238.5833,238.8649,27312.0
2022-09-06 15:50:00,254.46,254.46,253.9,254.08,39617.0,238.8649,238.8649,238.3392,238.5082,39617.0
2022-09-06 15:55:00,254.09,254.57,253.92,254.4,173035.0,238.5175,238.9681,238.358,238.8085,173035.0
2022-09-07 09:30:00,255.14,257.05,254.96,256.8,68934.0,239.5032,241.2961,239.3342,241.0615,68934.0
2022-09-07 09:35:00,256.77,258.36,256.59,258.28,73672.0,241.0333,242.5258,240.8643,242.4508,73672.0
2022-09-07 09:40:00,258.22,258.22,257.66,258.15,59735.0,242.3944,242.3944,241.8688,242.3287,59735.0
2022-09-07 09:45:00,258.13,258.54,257.84,257.84,29824.0,242.3099,242.6948,242.0377,242.0377,29824.0
2022-09-07 09:50:00,257.82,258.0,257.7,257.76,12642.0,242.0189,242.1879,241.9063,241.9626,12642.0
2022-09-07 09:55:00,257.86,257.9,257.25,257.37,10974.0,242.0565,242.094,241.4839,241.5965,10974.0
2022-09-07 10:00:00,257.29,257.65,256.95,257.62,11769.0,241.5214,241.8594,241.2023,241.8312,11769.0
2022-09-07 10:05:00,257.67,258.04,257.41,257.93,18821.0,241.8781,242.2255,241.6341,242.1222,18821.0
2022-09-07 10:10:00,257.94,258.22,257.83,258.13,29786.0,242.1316,242.3944,242.0283,242.3099,29786.0
2022-09-07 10:15:00,258.12,258.61,258.04,258.53,18635.0,242.3006,242.7605,242.2255,242.6854,18635.0
2022-09-07 10:20:00,258.59,258.78,258.47,258.78,17656.0,242.7418,242.9201,242.6291,242.9201,17656.0
2022-09-07 10:25:00,258.73,259.35,258.7,258.91,74637.0,242.8732,243.4552,242.845,243.0421,74637.0
2022-09-07 10:30:00,258.93,259.66,258.87,258.95,41827.0,243.0609,243.7462,243.0046,243.0797,41827.0
2022-09-07 10:35:00,258.92,259.46,258.89,259.24,14634.0,243.0515,243.5584,243.0234,243.3519,14634.0
2022-09-07 10:40:00,259.27,259.54,259.22,259.36,50246.0,243.3801,243.6335,243.3331,243.4646,50246.0
2022-09-07 10:45:00,259.35,259.46,259.24,259.45,31132.0,243.4552,243.5584,243.3519,243.549,31132.0
2022-09-07 10:50:00,259.48,259.82,259.47,259.6,24826.0,243.5772,243.8964,243.5678,243.6899,24826.0
2022-09-07 10:55:00,259.57,259.58,258.87,258.88,7466.0,243.6617,243.6711,243.0046,243.014,7466.0
2022-09-07 11:00:00,258.87,258.92,258.52,258.66,9944.0,243.0046,243.0515,242.676,242.8075,9944.0
2022-09-07 11:05:00,258.64,259.24,258.55,259.18,17274.0,242.7887,243.3519,242.7042,243.2956,17274.0
2022-09-07 11:10:00,259.15,259.5,259.13,259.22,26179.0,243.2674,243.596,243.2487,243.3331,26179.0
2022-09-07 11:15:00,259.19,259.24,258.93,259.1,9097.0,243.305,243.3519,243.0609,243.2205,9097.0
2022-09-07 11:20:00,259.05,259.16,258.76,258.83,6966.0,243.1736,243.2768,242.9013,242.967,6966.0
2022-09-07 11:25:00,258.81,258.82,258.59,258.63,10084.0,242.9483,242.9577,242.7418,242.7793,10084.0
2022-09-07 11:30:00,258.66,258.86,258.39,258.44,13832.0,242.8075,242.9952,242.554,242.6009,13832.0
2022-09-07 11:35:00,258.47,258.6,258.4,258.41,6826.0,242.6291,242.7511,242.5634,242.5728,6826.0
2022-09-07 11:40:00,258.39,258.52,258.05,258.06,11435.0,242.554,242.676,242.2348,242.2442,11435.0
2022-09-07 11:45:00,258.07,258.36,258.07,258.28,7585.0,242.2536,242.5258,242.2536,242.4508,7585.0
2022-09-07 11:50:00,258.23,258.44,258.23,258.38,8181.0,242.4038,242.6009,242.4038,242.5446,8181.0
2022-09-07 11:55:00,258.43,258.5,258.29,258.42,7685.0,242.5916,242.6573,242.4601,242.5822,7685.0
2022-09-07 12:00:00,258.5,258.6,257.05,258.24,87612.0,242.6573,242.7511,241.2961,242.4132,87612.0
2022-09-07 12:05:00,258.27,258.41,258.0,258.41,7218.0,242.4414,242.5728,242.1879,242.5728,7218.0
2022-09-07 12:10:00,258.43,258.43,258.25,258.3,5060.0,242.5916,242.5916,242.4226,242.4695,5060.0
2022-09-07 12:15:00,258.23,258.38,258.06,258.06,7409.0,242.4038,242.5446,242.2442,242.2442,7409.0
2022-09-07 12:20:00,258.09,258.11,257.67,257.83,11933.0,242.2724,242.2912,241.8781,242.0283,11933.0
2022-09-07 12:25:00,257.86,258.03,257.77,257.91,7240.0,242.0565,242.2161,241.972,242.1034,7240.0
2022-09-07 12:30:00,257.94,258.01,257.64,257.96,6722.0,242.1316,242.1973,241.85,242.1504,6722.0
2022-09-07 12:35:00,257.98,258.21,257.86,258.21,5282.0,242.1691,242.385,242.0565,242.385,5282.0
2022-09-07 12:40:00,258.24,258.95,258.23,258.77,9503.0,242.4132,243.0797,242.4038,242.9107,9503.0
2022-09-07 12:45:00,258.75,258.99,258.66,258.82,16619.0,242.8919,243.1172,242.8075,242.9577,16619.0
2022-09-07 12:50:00,258.81,258.81,258.43,258.48,9415.0,242.9483,242.9483,242.5916,242.6385,9415.0
2022-09-07 12:55:00,258.42,258.59,258.35,258.57,5988.0,242.5822,242.7418,242.5165,242.723,5988.0
2022-09-07 13:00:00,258.57,258.84,258.47,258.76,11103.0,242.723,242.9764,242.6291,242.9013,11103.0
2022-09-07 13:05:00,258.74,258.85,258.72,258.81,4636.0,242.8826,242.9858,242.8638,242.9483,4636.0
2022-09-07 13:10:00,258.81,258.82,258.52,258.64,6350.0,242.9483,242.9577,242.676,242.7887,6350.0
2022-09-07 13:15:00,258.67,258.68,258.42,258.44,5781.0,242.8169,242.8262,242.5822,242.6009,5781.0
2022-09-07 13:20:00,258.48,258.66,258.41,258.41,6018.0,242.6385,242.8075,242.5728,242.5728,6018.0
2022-09-07 13:25:00,258.36,258.38,258.23,258.27,6276.0,242.5258,242.5446,242.4038,242.4414,6276.0
2022-09-07 13:30:00,258.31,258.43,258.18,258.38,5532.0,242.4789,242.5916,242.3569,242.5446,5532.0
2022-09-07 13:35:00,258.38,258.42,258.2,258.34,23783.0,242.5446,242.5822,242.3757,242.5071,23783.0
2022-09-07 13:40:00,258.38,258.81,258.38,258.79,16917.0,242.5446,242.9483,242.5446,242.9295,16917.0
2022-09-07 13:45:00,258.8,258.91,258.7,258.88,10634.0,242.9389,243.0421,242.845,243.014,10634.0
2022-09-07 13:50:00,258.89,259.12,258.77,258.95,12687.0,243.0234,243.2393,242.9107,243.0797,12687.0
2022-09-07 13:55:00,258.91,258.99,258.83,258.99,13308.0,243.0421,243.1172,242.967,243.1172,13308.0
2022-09-07 14:00:00,259.0,259.26,258.98,259.05,14156.0,243.1266,243.3707,243.1079,243.1736,14156.0
2022-09-07 14:05:00,259.05,259.07,258.66,258.67,20032.0,243.1736,243.1923,242.8075,242.8169,20032.0
2022-09-07 14:10:00,258.66,258.97,258.58,258.83,22183.0,242.8075,243.0985,242.7324,242.967,22183.0
2022-09-07 14:15:00,258.85,258.91,258.54,258.54,9336.0,242.9858,243.0421,242.6948,242.6948,9336.0
2022-09-07 14:20:00,258.51,258.51,258.3,258.38,7396.0,242.6667,242.6667,242.4695,242.5446,7396.0
2022-09-07 14:25:00,258.39,258.86,258.26,258.86,10070.0,242.554,242.9952,242.432,242.9952,10070.0
2022-09-07 14:30:00,258.89,259.08,258.74,258.81,19493.0,243.0234,243.2017,242.8826,242.9483,19493.0
2022-09-07 14:35:00,258.81,258.86,258.65,258.7,53665.0,242.9483,242.9952,242.7981,242.845,53665.0
2022-09-07 14:40:00,258.69,258.88,258.59,258.59,42457.0,242.8356,243.014,242.7418,242.7418,42457.0
2022-09-07 14:45:00,258.56,258.98,258.55,258.91,20776.0,242.7136,243.1079,242.7042,243.0421,20776.0
2022-09-07 14:50:00,258.94,258.97,258.53,258.58,25998.0,243.0703,243.0985,242.6854,242.7324,25998.0
2022-09-07 14:55:00,258.58,258.73,258.43,258.63,28104.0,242.7324,242.8732,242.5916,242.7793,28104.0
2022-09-07 15:00:00,258.66,258.68,258.41,258.53,21963.0,242.8075,242.8262,242.5728,242.6854,21963.0
2022-09-07 15:05:00,258.54,258.61,258.41,258.42,17963.0,242.6948,242.7605,242.5728,242.5822,17963.0
2022-09-07 15:10:00,258.43,258.5,258.23,258.5,35747.0,242.5916,242.6573,242.4038,242.6573,35747.0
2022-09-07 15:15:00,258.5,258.86,258.46,258.55,26134.0,242.6573,242.9952,242.6197,242.7042,26134.0
2022-09-07 15:20:00,258.56,258.62,258.32,258.4,24691.0,242.7136,242.7699,242.4883,242.5634,24691.0
2022-09-07 15:25:00,258.37,258.93,258.37,258.93,62261.0,242.5352,243.0609,242.5352,243.0609,62261.0
2022-09-07 15:30:00,258.94,259.03,258.72,258.99,17830.0,243.0703,243.1548,242.8638,243.1172,17830.0
2022-09-07 15:35:00,259.02,259.15,258.91,259.0,19560.0,243.1454,243.2674,243.0421,243.1266,19560.0
2022-09-07 15:40:00,259.03,259.11,258.7,258.75,41372.0,243.1548,243.2299,242.845,242.8919,41372.0
2022-09-07 15:45:00,258.76,258.77,258.42,258.51,71655.0,242.9013,242.9107,242.5822,242.6667,71655.0
2022-09-07 15:50:00,258.52,258.75,258.28,258.33,87590.0,242.676,242.8919,242.4508,242.4977,87590.0
2022-09-07 15:55:00,258.35,258.58,258.25,258.44,213229.0,242.5165,242.7324,242.4226,242.6009,213229.0
2022-09-08 09:30:00,257.85,258.39,257.33,258.33,55281.0,242.0471,242.554,241.559,242.4977,55281.0
2022-09-08 09:35:00,258.28,258.54,257.99,258.27,16285.0,242.4508,242.6948,242.1785,242.4414,16285.0
2022-09-08 09:40:00,258.17,259.19,258.0,259.05,16423.0,242.3475,243.305,242.1879,243.1736,16423.0
2022-09-08 09:45:00,259.19,259.29,258.69,258.88,19926.0,243.305,243.3989,242.8356,243.014,19926.0
2022-09-08 09:50:00,258.81,259.08,258.57,259.05,50198.0,242.9483,243.2017,242.723,243.1736,50198.0
2022-09-08 09:55:00,259.05,259.45,258.91,259.36,37718.0,243.1736,243.549,243.0421,243.4646,37718.0
2022-09-08 10:00:00,259.4,259.59,259.12,259.19,26177.0,243.5021,243.6805,243.2393,243.305,26177.0
2022-09-08 10:05:00,259.28,259.46,258.55,258.66,14873.0,243.3895,243.5584,242.7042,242.8075,14873.0
2022-09-08 10:10:00,258.71,258.71,258.19,258.26,11541.0,242.8544,242.8544,242.3663,242.432,11541.0
2022-09-08 10:15:00,258.21,258.94,258.07,258.94,10067.0,242.385,243.0703,242.2536,243.0703,10067.0
2022-09-08 10:20:00,258.9,259.11,258.58,258.61,9724.0,243.0328,243.2299,242.7324,242.7605,9724.0
2022-09-08 10:25:00,258.6,258.9,258.53,258.83,7332.0,242.7511,243.0328,242.6854,242.967,7332.0
2022-09-08 10:30:00,258.86,259.25,258.75,259.16,7200.0,242.9952,243.3613,242.8919,243.2768,7200.0
2022-09-08 10:35:00,259.14,259.5,259.01,259.42,7468.0,243.258,243.596,243.136,243.5209,7468.0
2022-09-08 10:40:00,259.44,259.67,259.39,259.66,7624.0,243.5397,243.7556,243.4927,243.7462,7624.0
2022-09-08 10:45:00,259.69,259.7,259.46,259.63,6277.0,243.7743,243.7837,243.5584,243.718,6277.0
2022-09-08 10:50:00,259.63,259.75,259.46,259.75,12399.0,243.718,243.8307,243.5584,243.8307,12399.0
2022-09-08 10:55:00,259.72,259.98,259.66,259.96,10163.0,243.8025,244.0466,243.7462,244.0278,10163.0
2022-09-08 11:00:00,260.0,260.25,259.85,260.14,13512.0,244.0653,244.3,243.9245,244.1968,13512.0
2022-09-08 11:05:00,260.14,260.59,260.1,260.57,24346.0,244.1968,244.6192,244.1592,244.6004,24346.0
2022-09-08 11:10:00,260.56,260.61,260.39,260.57,13956.0,244.591,244.638,244.4314,244.6004,13956.0
2022-09-08 11:15:00,260.54,260.58,260.2,260.54,10918.0,244.5722,244.6098,244.2531,244.5722,10918.0
2022-09-08 11:20:00,260.57,260.78,260.54,260.75,30751.0,244.6004,244.7975,244.5722,244.7694,30751.0
2022-09-08 11:25:00,260.73,260.76,260.57,260.69,50598.0,244.7506,244.7788,244.6004,244.7131,50598.0
2022-09-08 11:30:00,260.7,261.09,260.7,260.99,37779.0,244.7224,245.0885,244.7224,244.9947,37779.0
2022-09-08 11:35:00,260.88,260.88,260.34,260.42,10909.0,244.8914,244.8914,244.3845,244.4596,10909.0
2022-09-08 11:40:00,260.45,260.45,259.97,260.03,11385.0,244.4878,244.4878,244.0372,244.0935,11385.0
2022-09-08 11:45:00,260.05,260.17,260.03,260.08,6982.0,244.1123,244.2249,244.0935,244.1404,6982.0
2022-09-08 11:50:00,260.11,260.3,260.08,260.25,4240.0,244.1686,244.347,244.1404,244.3,4240.0
2022-09-08 11:55:00,260.29,260.33,259.91,259.93,7722.0,244.3376,244.3751,243.9809,243.9996,7722.0
2022-09-08 12:00:00,259.95,260.0,259.04,259.05,9208.0,244.0184,244.0653,243.1642,243.1736,9208.0
2022-09-08 12:05:00,259.08,259.09,258.35,258.66,9454.0,243.2017,243.2111,242.5165,242.8075,9454.0
2022-09-08 12:10:00,258.66,258.66,258.06,258.18,11644.0,242.8075,242.8075,242.2442,242.3569,11644.0
2022-09-08 12:15:00,258.22,258.48,257.9,258.17,8173.0,242.3944,242.6385,242.094,242.3475,8173.0
2022-09-08 12:20:00,258.22,258.22,257.55,257.99,8451.0,242.3944,242.3944,241.7655,242.1785,8451.0
2022-09-08 12:25:00,257.9,258.13,257.86,258.08,2802.0,242.094,242.3099,242.0565,242.263,2802.0
2022-09-08 12:30:00,258.04,258.47,258.02,258.37,6156.0,242.2255,242.6291,242.2067,242.5352,6156.0
2022-09-08 12:35:00,258.41,258.51,258.28,258.31,6845.0,242.5728,242.6667,242.4508,242.4789,6845.0
2022-09-08 12:40:00,258.3,258.82,258.17,258.81,4544.0,242.4695,242.9577,242.3475,242.9483,4544.0
2022-09-08 12:45:00,258.78,258.85,258.67,258.7,8093.0,242.9201,242.9858,242.8169,242.845,8093.0
2022-09-08 12:50:00,258.75,258.93,258.7,258.82,5757.0,242.8919,243.0609,242.845,242.9577,5757.0
2022-09-08 12:55:00,258.8,258.87,258.65,258.84,6472.0,242.9389,243.0046,242.7981,242.9764,6472.0
2022-09-08 13:00:00,258.83,259.0,258.75,258.92,4166.0,242.967,243.1266,242.8919,243.0515,4166.0
2022-09-08 13:05:00,259.03,259.04,258.66,258.96,3806.0,243.1548,243.1642,242.8075,243.0891,3806.0
2022-09-08 13:10:00,259.0,259.6,258.96,259.55,8067.0,243.1266,243.6899,243.0891,243.6429,8067.0
2022-09-08 13:15:00,259.57,259.64,259.46,259.55,4197.0,243.6617,243.7274,243.5584,243.6429,4197.0
2022-09-08 13:20:00,259.58,259.71,259.54,259.68,3256.0,243.6711,243.7931,243.6335,243.765,3256.0
2022-09-08 13:25:00,259.69,259.75,259.56,259.66,4867.0,243.7743,243.8307,243.6523,243.7462,4867.0
2022-09-08 13:30:00,259.68,259.74,259.4,259.63,4501.0,243.765,243.8213,243.5021,243.718,4501.0
2022-09-08 13:35:00,259.6,260.0,259.6,259.75,7821.0,243.6899,244.0653,243.6899,243.8307,7821.0
2022-09-08 13:40:00,259.74,260.0,259.74,259.92,6398.0,243.8213,244.0653,243.8213,243.9902,6398.0
2022-09-08 13:45:00,259.91,260.09,259.91,260.06,4968.0,243.9809,244.1498,243.9809,244.1217,4968.0
2022-09-08 13:50:00,260.07,260.15,259.87,259.88,4781.0,244.131,244.2061,243.9433,243.9527,4781.0
2022-09-08 13:55:00,259.88,259.88,259.35,259.65,11410.0,243.9527,243.9527,243.4552,243.7368,11410.0
2022-09-08 14:00:00,259.73,259.87,259.62,259.87,5320.0,243.8119,243.9433,243.7086,243.9433,5320.0
2022-09-08 14:05:00,259.98,260.01,259.69,259.95,7588.0,244.0466,244.0747,243.7743,244.0184,7588.0
2022-09-08 14:10:00,259.92,259.95,259.79,259.85,4968.0,243.9902,244.0184,243.8682,243.9245,4968.0
2022-09-08 14:15:00,259.7,260.0,259.64,259.95,3798.0,243.7837,244.0653,243.7274,244.0184,3798.0
2022-09-08 14:20:00,259.96,260.0,259.87,259.99,2950.0,244.0278,244.0653,243.9433,244.056,2950.0
2022-09-08 14:25:00,259.99,260.06,259.85,259.92,6226.0,244.056,244.1217,243.9245,243.9902,6226.0
2022-09-08 14:30:00,259.93,260.15,259.89,260.06,6835.0,243.9996,244.2061,243.9621,244.1217,6835.0
2022-09-08 14:35:00,260.07,260.17,259.96,260.12,5840.0,244.131,244.2249,244.0278,244.178,5840.0
2022-09-08 14:40:00,260.11,260.14,259.49,259.66,11364.0,244.1686,244.1968,243.5866,243.7462,11364.0
2022-09-08 14:45:00,259.58,259.69,259.36,259.36,5343.0,243.6711,243.7743,243.4646,243.4646,5343.0
2022-09-08 14:50:00,259.44,259.58,259.25,259.32,6880.0,243.5397,243.6711,243.3613,243.427,6880.0
2022-09-08 14:55:00,259.29,259.35,259.16,259.22,5157.0,243.3989,243.4552,243.2768,243.3331,5157.0
2022-09-08 15:00:00,259.2,259.39,258.99,259.12,5621.0,243.3144,243.4927,243.1172,243.2393,5621.0
2022-09-08 15:05:00,259.08,259.28,259.07,259.15,4089.0,243.2017,243.3895,243.1923,243.2674,4089.0
2022-09-08 15:10:00,259.07,259.38,259.07,259.35,4821.0,243.1923,243.4833,243.1923,243.4552,4821.0
2022-09-08 15:15:00,259.37,259.55,259.33,259.49,3988.0,243.4739,243.6429,243.4364,243.5866,3988.0
2022-09-08 15:20:00,259.54,259.67,259.5,259.6,4541.0,243.6335,243.7556,243.596,243.6899,4541.0
2022-09-08 15:25:00,259.58,259.62,259.42,259.5,5869.0,243.6711,243.7086,243.5209,243.596,5869.0
2022-09-08 15:30:00,259.49,259.61,259.32,259.33,10126.0,243.5866,243.6992,243.427,243.4364,10126.0
2022-09-08 15:35:00,259.32,259.53,259.24,259.46,8627.0,243.427,243.6241,243.3519,243.5584,8627.0
2022-09-08 15:40:00,259.47,259.49,259.28,259.3,13161.0,243.5678,243.5866,243.3895,243.4082,13161.0
2022-09-08 15:45:00,259.34,259.76,259.3,259.4,19692.0,243.4458,243.84,243.4082,243.5021,19692.0
2022-09-08 15:50:00,259.37,259.98,259.37,259.98,32139.0,243.4739,244.0466,243.4739,244.0466,32139.0
2022-09-08 15:55:00,259.98,260.19,259.91,260.09,73817.0,244.0466,244.2437,243.9809,244.1498,73817.0
2022-09-09 09:30:00,260.26,260.74,259.61,259.67,46066.0,244.3094,244.76,243.6992,243.7556,46066.0
2022-09-09 09:35:00,259.67,259.78,259.1,259.1,10588.0,243.7556,243.8588,243.2205,243.2205,10588.0
2022-09-09 09:40:00,259.2,259.56,259.01,259.27,13439.0,243.3144,243.6523,243.136,243.3801,13439.0
2022-09-09 09:45:00,259.16,259.25,258.86,259.25,17657.0,243.2768,243.3613,242.9952,243.3613,17657.0
2022-09-09 09:50:00,259.23,259.23,258.75,258.84,12898.0,243.3425,243.3425,242.8919,242.9764,12898.0
2022-09-09 09:55:00,258.75,259.2,258.64,259.14,10468.0,242.8919,243.3144,242.7887,243.258,10468.0
2022-09-09 10:00:00,259.2,259.47,259.07,259.31,14858.0,243.3144,243.5678,243.1923,243.4176,14858.0
2022-09-09 10:05:00,259.28,259.28,258.96,259.02,14036.0,243.3895,243.3895,243.0891,243.1454,14036.0
2022-09-09 10:10:00,258.97,258.97,258.73,258.94,11026.0,243.0985,243.0985,242.8732,243.0703,11026.0
2022-09-09 10:15:00,259.02,259.17,258.78,258.96,13898.0,243.1454,243.2862,242.9201,243.0891,13898.0
2022-09-09 10:20:00,258.97,259.11,258.85,259.1,13839.0,243.0985,243.2299,242.9858,243.2205,13839.0
2022-09-09 10:25:00,259.11,259.41,259.09,259.41,10155.0,243.2299,243.5115,243.2111,243.5115,10155.0
2022-09-09 10:30:00,259.44,259.77,259.39,259.69,10951.0,243.5397,243.8494,243.4927,243.7743,10951.0
2022-09-09 10:35:00,259.72,259.87,259.52,259.86,12560.0,243.8025,243.9433,243.6148,243.9339,12560.0
2022-09-09 10:40:00,259.91,260.09,259.88,259.99,7844.0,243.9809,244.1498,243.9527,244.056,7844.0
2022-09-09 10:45:00,260.05,260.1,259.89,260.02,8073.0,244.1123,244.1592,243.9621,244.0841,8073.0
2022-09-09 10:50:00,260.04,260.15,259.97,260.03,6920.0,244.1029,244.2061,244.0372,244.0935,6920.0
2022-09-09 10:55:00,260.0,260.18,259.82,260.18,10076.0,244.0653,244.2343,243.8964,244.2343,10076.0
2022-09-09 11:00:00,260.16,260.29,259.75,259.8,14622.0,244.2155,244.3376,243.8307,243.8776,14622.0
2022-09-09 11:05:00,259.93,260.06,259.72,259.76,10554.0,243.9996,244.1217,243.8025,243.84,10554.0
2022-09-09 11:10:00,259.73,259.79,259.34,259.57,9829.0,243.8119,243.8682,243.4458,243.6617,9829.0
2022-09-09 11:15:00,259.58,259.6,259.17,259.24,9496.0,243.6711,243.6899,243.2862,243.3519,9496.0
2022-09-09 11:20:00,259.24,259.27,259.07,259.25,7683.0,243.3519,243.3801,243.1923,243.3613,7683.0
2022-09-09 11:25:00,259.28,259.6,259.23,259.52,12611.0,243.3895,243.6899,243.3425,243.6148,12611.0
2022-09-09 11:30:00,259.52,259.66,259.35,259.54,8746.0,243.6148,243.7462,243.4552,243.6335,8746.0
2022-09-09 11:35:00,259.57,259.72,259.49,259.68,5304.0,243.6617,243.8025,243.5866,243.765,5304.0
2022-09-09 11:40:00,259.7,259.73,259.15,259.15,5738.0,243.7837,243.8119,243.2674,243.2674,5738.0
2022-09-09 11:45:00,259.18,259.39,259.03,259.04,7041.0,243.2956,243.4927,243.1548,243.1642,7041.0
2022-09-09 11:50:00,259.04,259.12,258.91,259.01,7781.0,243.1642,243.2393,243.0421,243.136,7781.0
2022-09-09 11:55:00,258.98,259.11,258.93,258.98,7145.0,243.1079,243.2299,243.0609,243.1079,7145.0
2022-09-09 12:00:00,258.99,259.11,258.37,258.47,20028.0,243.1172,243.2299,242.5352,242.6291,20028.0
2022-09-09 12:05:00,258.44,258.7,258.38,258.64,7528.0,242.6009,242.845,242.5446,242.7887,7528.0
2022-09-09 12:10:00,258.67,258.88,258.66,258.79,4791.0,242.8169,243.014,242.8075,242.9295,4791.0
2022-09-09 12:15:00,258.7,258.84,258.54,258.75,7213.0,242.845,242.9764,242.6948,242.8919,7213.0
2022-09-09 12:20:00,258.68,258.71,258.43,258.5,4349.0,242.8262,242.8544,242.5916,242.6573,4349.0
2022-09-09 12:25:00,258.61,258.67,258.46,258.49,5270.0,242.7605,242.8169,242.6197,242.6479,5270.0
2022-09-09 12:30:00,258.5,258.5,258.21,258.24,9752.0,242.6573,242.6573,242.385,242.4132,9752.0
2022-09-09 12:35:00,258.26,258.46,258.24,258.32,15631.0,242.432,242.6197,242.4132,242.4883,15631.0
2022-09-09 12:40:00,258.36,258.58,258.36,258.51,5277.0,242.5258,242.7324,242.5258,242.6667,5277.0
2022-09-09 12:45:00,258.5,258.66,258.46,258.62,5715.0,242.6573,242.8075,242.6197,242.7699,5715.0
2022-09-09 12:50:00,258.62,258.76,258.52,258.57,6286.0,242.7699,242.9013,242.676,242.723,6286.0
2022-09-09 12:55:00,258.68,258.78,258.6,258.76,6212.0,242.8262,242.9201,242.7511,242.9013,6212.0
2022-09-09 13:00:00,258.78,258.84,258.49,258.64,5717.0,242.9201,242.9764,242.6479,242.7887,5717.0
2022-09-09 13:05:00,258.69,258.74,258.53,258.67,16319.0,242.8356,242.8826,242.6854,242.8169,16319.0
2022-09-09 13:10:00,258.69,259.18,258.68,259.18,8059.0,242.8356,243.2956,242.8262,243.2956,8059.0
2022-09-09 13:15:00,259.17,259.26,259.13,259.14,9336.0,243.2862,243.3707,243.2487,243.258,9336.0
2022-09-09 13:20:00,259.13,259.19,259.03,259.07,6251.0,243.2487,243.305,243.1548,243.1923,6251.0
2022-09-09 13:25:00,259.09,259.14,259.0,259.01,9741.0,243.2111,243.258,243.1266,243.136,9741.0
2022-09-09 13:30:00,259.04,259.26,259.03,259.22,5142.0,243.1642,243.3707,243.1548,243.3331,5142.0
2022-09-09 13:35:00,259.21,259.42,259.16,259.41,5249.0,243.3238,243.5209,243.2768,243.5115,5249.0
2022-09-09 13:40:00,259.4,259.41,259.14,259.14,5356.0,243.5021,243.5115,243.258,243.258,5356.0
2022-09-09 13:45:00,259.15,259.38,259.06,259.34,5215.0,243.2674,243.4833,243.1829,243.4458,5215.0
2022-09-09 13:50:00,259.39,259.41,259.3,259.4,6875.0,243.4927,243.5115,243.4082,243.5021,6875.0
2022-09-09 13:55:00,259.38,259.48,259.37,259.4,4495.0,243.4833,243.5772,243.4739,243.5021,4495.0
2022-09-09 14:00:00,259.38,259.41,259.19,259.33,6560.0,243.4833,243.5115,243.305,243.4364,6560.0
2022-09-09 14:05:00,259.31,259.53,259.23,259.32,6097.0,243.4176,243.6241,243.3425,243.427,6097.0
2022-09-09 14:10:00,259.25,259.56,259.23,259.54,20106.0,243.3613,243.6523,243.3425,243.6335,20106.0
2022-09-09 14:15:00,259.54,259.68,259.53,259.68,7391.0,243.6335,243.765,243.6241,243.765,7391.0
2022-09-09 14:20:00,259.69,259.85,259.63,259.77,5982.0,243.7743,243.9245,243.718,243.8494,5982.0
2022-09-09 14:25:00,259.78,259.86,259.7,259.86,5880.0,243.8588,243.9339,243.7837,243.9339,5880.0
2022-09-09 14:30:00,259.88,260.03,259.87,260.01,7719.0,243.9527,244.0935,243.9433,244.0747,7719.0
2022-09-09 14:35:00,260.0,260.21,259.92,260.12,7982.0,244.0653,244.2625,243.9902,244.178,7982.0
2022-09-09 14:40:00,260.07,260.26,260.04,260.16,8096.0,244.131,244.3094,244.1029,244.2155,8096.0
2022-09-09 14:45:00,260.16,260.22,260.03,260.03,23329.0,244.2155,244.2719,244.0935,244.0935,23329.0
2022-09-09 14:50:00,260.02,260.12,259.92,260.09,8403.0,244.0841,244.178,243.9902,244.1498,8403.0
2022-09-09 14:55:00,260.11,260.21,260.07,260.16,11253.0,244.1686,244.2625,244.131,244.2155,11253.0
2022-09-09 15:00:00,260.18,260.43,260.13,260.28,25870.0,244.2343,244.469,244.1874,244.3282,25870.0
2022-09-09 15:05:00,260.28,260.31,260.19,260.19,7018.0,244.3282,244.3563,244.2437,244.2437,7018.0
2022-09-09 15:10:00,260.15,260.41,260.08,260.37,6652.0,244.2061,244.4502,244.1404,244.4127,6652.0
2022-09-09 15:15:00,260.35,260.36,260.16,260.21,8512.0,244.3939,244.4033,244.2155,244.2625,8512.0
2022-09-09 15:20:00,260.2,260.24,260.06,260.11,13526.0,244.2531,244.2906,244.1217,244.1686,13526.0
2022-09-09 15:25:00,260.13,260.19,260.06,260.07,8964.0,244.1874,244.2437,244.1217,244.131,8964.0
2022-09-09 15:30:00,260.1,260.13,259.9,259.94,13497.0,244.1592,244.1874,243.9715,244.009,13497.0
2022-09-09 15:35:00,259.95,260.0,259.87,259.94,14337.0,244.0184,244.0653,243.9433,244.009,14337.0
2022-09-09 15:40:00,259.93,260.14,259.93,260.1,23122.0,243.9996,244.1968,243.9996,244.1592,23122.0
2022-09-09 15:45:00,260.09,260.09,259.85,259.91,20808.0,244.1498,244.1498,243.9245,243.9809,20808.0
2022-09-09 15:50:00,259.82,259.85,259.39,259.56,39624.0,243.8964,243.9245,243.4927,243.6523,39624.0
2022-09-09 15:55:00,259.55,259.69,259.33,259.56,112450.0,243.6429,243.7743,243.4364,243.6523,112450.0
2022-09-12 09:30:00,260.0,260.93,259.63,260.79,61820.0,244.0653,244.9383,243.718,244.8069,61820.0
2022-09-12 09:35:00,260.84,260.91,260.01,260.34,22820.0,244.8539,244.9196,244.0747,244.3845,22820.0
2022-09-12 09:40:00,260.35,261.17,260.28,261.12,15961.0,244.3939,245.1636,244.3282,245.1167,15961.0
2022-09-12 09:45:00,261.15,261.36,260.81,261.03,12593.0,245.1449,245.342,244.8257,245.0322,12593.0
2022-09-12 09:50:00,261.12,261.15,260.29,260.39,9154.0,245.1167,245.1449,244.3376,244.4314,9154.0
2022-09-12 09:55:00,260.42,260.51,260.01,260.12,18262.0,244.4596,244.5441,244.0747,244.178,18262.0
2022-09-12 10:00:00,260.12,260.27,259.74,260.19,21643.0,244.178,244.3188,243.8213,244.2437,21643.0
2022-09-12 10:05:00,260.23,260.41,259.83,259.84,15107.0,244.2812,244.4502,243.9058,243.9151,15107.0
2022-09-12 10:10:00,259.8,260.12,259.66,259.98,18061.0,243.8776,244.178,243.7462,244.0466,18061.0
2022-09-12 10:15:00,259.99,260.34,259.77,260.24,17317.0,244.056,244.3845,243.8494,244.2906,17317.0
2022-09-12 10:20:00,260.29,260.67,260.27,260.44,17183.0,244.3376,244.6943,244.3188,244.4784,17183.0
2022-09-12 10:25:00,260.47,260.69,260.42,260.59,10728.0,244.5065,244.7131,244.4596,244.6192,10728.0
2022-09-12 10:30:00,260.64,260.65,260.36,260.48,12848.0,244.6661,244.6755,244.4033,244.5159,12848.0
2022-09-12 10:35:00,260.41,260.55,260.2,260.39,14436.0,244.4502,244.5816,244.2531,244.4314,14436.0
2022-09-12 10:40:00,260.39,260.53,260.32,260.47,14507.0,244.4314,244.5629,244.3657,244.5065,14507.0
2022-09-12 10:45:00,260.5,261.07,260.44,261.02,20566.0,244.5347,245.0698,244.4784,245.0228,20566.0
2022-09-12 10:50:00,261.0,261.07,260.6,260.7,10874.0,245.0041,245.0698,244.6286,244.7224,10874.0
2022-09-12 10:55:00,260.73,260.86,260.38,260.84,14933.0,244.7506,244.8726,244.422,244.8539,14933.0
2022-09-12 11:00:00,260.73,260.95,260.65,260.9,12427.0,244.7506,244.9571,244.6755,244.9102,12427.0
2022-09-12 11:05:00,260.94,260.98,260.79,260.83,5868.0,244.9477,244.9853,244.8069,244.8445,5868.0
2022-09-12 11:10:00,260.87,261.0,260.69,260.91,13891.0,244.882,245.0041,244.7131,244.9196,13891.0
2022-09-12 11:15:00,260.86,261.06,260.73,261.02,8548.0,244.8726,245.0604,244.7506,245.0228,8548.0
2022-09-12 11:20:00,261.09,261.25,261.06,261.17,8785.0,245.0885,245.2387,245.0604,245.1636,8785.0
2022-09-12 11:25:00,261.18,261.4,261.1,261.3,13446.0,245.173,245.3795,245.0979,245.2857,13446.0
2022-09-12 11:30:00,261.29,261.33,261.13,261.26,10149.0,245.2763,245.3138,245.1261,245.2481,10149.0
2022-09-12 11:35:00,261.24,261.26,260.7,260.82,5694.0,245.2293,245.2481,244.7224,244.8351,5694.0
2022-09-12 11:40:00,260.76,260.76,260.21,260.39,7167.0,244.7788,244.7788,244.2625,244.4314,7167.0
2022-09-12 11:45:00,260.42,260.52,260.26,260.4,8267.0,244.4596,244.5535,244.3094,244.4408,8267.0
2022-09-12 11:50:00,260.39,260.42,260.13,260.19,7490.0,244.4314,244.4596,244.1874,244.2437,7490.0
2022-09-12 11:55:00,260.2,260.2,259.62,260.01,8806.0,244.2531,244.2531,243.7086,244.0747,8806.0
2022-09-12 12:00:00,259.92,260.02,259.76,259.82,5922.0,243.9902,244.0841,243.84,243.8964,5922.0
2022-09-12 12:05:00,259.81,259.97,259.66,259.66,6120.0,243.887,244.0372,243.7462,243.7462,6120.0
2022-09-12 12:10:00,259.6,259.88,259.42,259.8,16040.0,243.6899,243.9527,243.5209,243.8776,16040.0
2022-09-12 12:15:00,259.83,259.84,259.54,259.64,4995.0,243.9058,243.9151,243.6335,243.7274,4995.0
2022-09-12 12:20:00,259.52,259.88,259.52,259.78,8954.0,243.6148,243.9527,243.6148,243.8588,8954.0
2022-09-12 12:25:00,259.75,259.8,259.64,259.73,4647.0,243.8307,243.8776,243.7274,243.8119,4647.0
2022-09-12 12:30:00,259.73,259.77,259.65,259.75,5410.0,243.8119,243.8494,243.7368,243.8307,5410.0
2022-09-12 12:35:00,259.78,259.97,259.71,259.91,4058.0,243.8588,244.0372,243.7931,243.9809,4058.0
2022-09-12 12:40:00,259.91,259.99,259.83,259.95,4335.0,243.9809,244.056,243.9058,244.0184,4335.0
2022-09-12 12:45:00,259.94,260.08,259.8,259.94,7851.0,244.009,244.1404,243.8776,244.009,7851.0
2022-09-12 12:50:00,259.92,259.97,259.79,259.94,13475.0,243.9902,244.0372,243.8682,244.009,13475.0
2022-09-12 12:55:00,259.95,260.09,259.91,260.09,3654.0,244.0184,244.1498,243.9809,244.1498,3654.0
2022-09-12 13:00:00,260.09,260.09,259.67,259.88,7146.0,244.1498,244.1498,243.7556,243.9527,7146.0
2022-09-12 13:05:00,259.91,260.29,259.88,260.22,5614.0,243.9809,244.3376,243.9527,244.2719,5614.0
2022-09-12 13:10:00,260.24,260.28,259.8,259.8,16372.0,244.2906,244.3282,243.8776,243.8776,16372.0
2022-09-12 13:15:00,259.76,259.82,259.65,259.67,21620.0,243.84,243.8964,243.7368,243.7556,21620.0
2022-09-12 13:20:00,259.65,259.97,259.52,259.85,15144.0,243.7368,244.0372,243.6148,243.9245,15144.0
2022-09-12 13:25:00,259.91,260.28,259.88,260.19,10798.0,243.9809,244.3282,243.9527,244.2437,10798.0
2022-09-12 13:30:00,260.23,260.33,260.18,260.22,6303.0,244.2812,244.3751,244.2343,244.2719,6303.0
2022-09-12 13:35:00,260.22,260.22,259.8,259.9,7717.0,244.2719,244.2719,243.8776,243.9715,7717.0
2022-09-12 13:40:00,259.96,260.02,259.93,259.95,6725.0,244.0278,244.0841,243.9996,244.0184,6725.0
2022-09-12 13:45:00,259.91,260.14,259.91,260.05,5682.0,243.9809,244.1968,243.9809,244.1123,5682.0
2022-09-12 13:50:00,260.09,260.15,260.03,260.07,6302.0,244.1498,244.2061,244.0935,244.131,6302.0
2022-09-12 13:55:00,260.04,260.09,259.88,259.94,11864.0,244.1029,244.1498,243.9527,244.009,11864.0
2022-09-12 14:00:00,259.91,259.93,259.79,259.87,17434.0,243.9809,243.9996,243.8682,243.9433,17434.0
2022-09-12 14:05:00,259.93,260.07,259.9,260.04,8338.0,243.9996,244.131,243.9715,244.1029,8338.0
2022-09-12 14:10:00,260.04,260.13,259.99,260.11,9400.0,244.1029,244.1874,244.056,244.1686,9400.0
2022-09-12 14:15:00,260.15,260.34,259.95,259.99,11719.0,244.2061,244.3845,244.0184,244.056,11719.0
2022-09-12 14:20:00,260.01,260.21,259.93,260.1,9300.0,244.0747,244.2625,243.9996,244.1592,9300.0
2022-09-12 14:25:00,260.1,260.17,259.95,259.98,4985.0,244.1592,244.2249,244.0184,244.0466,4985.0
2022-09-12 14:30:00,259.98,260.03,259.65,259.75,4566.0,244.0466,244.0935,243.7368,243.8307,4566.0
2022-09-12 14:35:00,259.75,260.0,259.74,259.91,4998.0,243.8307,244.0653,243.8213,243.9809,4998.0
2022-09-12 14:40:00,259.95,260.01,259.79,259.88,5654.0,244.0184,244.0747,243.8682,243.9527,5654.0
2022-09-12 14:45:00,259.87,260.05,259.87,259.98,5213.0,243.9433,244.1123,243.9433,244.0466,5213.0
2022-09-12 14:50:00,259.94,259.98,259.79,259.81,4256.0,244.009,244.0466,243.8682,243.887,4256.0
2022-09-12 14:55:00,259.81,260.07,259.81,259.94,14572.0,243.887,244.131,243.887,244.009,14572.0
2022-09-12 15:00:00,259.93,259.93,259.7,259.8,5774.0,243.9996,243.9996,243.7837,243.8776,5774.0
2022-09-12 15:05:00,259.78,259.91,259.74,259.87,5291.0,243.8588,243.9809,243.8213,243.9433,5291.0
2022-09-12 15:10:00,259.84,260.03,259.7,260.0,7111.0,243.9151,244.0935,243.7837,244.0653,7111.0
2022-09-12 15:15:00,260.01,260.03,259.89,259.99,7159.0,244.0747,244.0935,243.9621,244.056,7159.0
2022-09-12 15:20:00,260.06,260.08,259.84,259.85,8515.0,244.1217,244.1404,243.9151,243.9245,8515.0
2022-09-12 15:25:00,259.83,259.83,259.65,259.69,7756.0,243.9058,243.9058,243.7368,243.7743,7756.0
2022-09-12 15:30:00,259.68,259.8,259.62,259.7,15875.0,243.765,243.8776,243.7086,243.7837,15875.0
2022-09-12 15:35:00,259.68,259.84,259.59,259.7,16670.0,243.765,243.9151,243.6805,243.7837,16670.0
2022-09-12 15:40:00,259.7,259.96,259.59,259.93,10873.0,243.7837,244.0278,243.6805,243.9996,10873.0
2022-09-12 15:45:00,259.93,260.23,259.9,260.23,18540.0,243.9996,244.2812,243.9715,244.2812,18540.0
2022-09-12 15:50:00,260.21,260.24,260.04,260.19,34175.0,244.2625,244.2906,244.1029,244.2437,34175.0
2022-09-12 15:55:00,260.22,260.44,260.13,260.42,118320.0,244.2719,244.4784,244.1874,244.4596,118320.0
2022-09-13 09:30:00,257.74,258.78,257.4,258.21,57006.0,241.9438,242.9201,241.6247,242.385,57006.0
2022-09-13 09:35:00,258.19,258.41,257.7,258.24,16962.0,242.3663,242.5728,241.9063,242.4132,16962.0
2022-09-13 09:40:00,258.27,258.95,258.19,258.65,11842.0,242.4414,243.0797,242.3663,242.7981,11842.0
2022-09-13 09:45:00,258.7,258.7,258.24,258.42,8722.0,242.845,242.845,242.4132,242.5822,8722.0
2022-09-13 09:50:00,258.46,258.62,257.92,257.92,12368.0,242.6197,242.7699,242.1128,242.1128,12368.0
2022-09-13 09:55:00,257.88,257.88,257.24,257.35,17134.0,242.0753,242.0753,241.4745,241.5777,17134.0
2022-09-13 10:00:00,257.27,257.46,256.87,256.95,14074.0,241.5027,241.681,241.1272,241.2023,14074.0
2022-09-13 10:05:00,257.04,257.33,256.96,257.17,11415.0,241.2867,241.559,241.2117,241.4088,11415.0
2022-09-13 10:10:00,257.17,257.23,256.91,257.1,6157.0,241.4088,241.4651,241.1647,241.3431,6157.0
2022-09-13 10:15:00,257.09,257.31,256.95,257.19,6318.0,241.3337,241.5402,241.2023,241.4276,6318.0
2022-09-13 10:20:00,257.18,257.71,257.12,257.58,6301.0,241.4182,241.9157,241.3618,241.7937,6301.0
2022-09-13 10:25:00,257.54,257.69,257.38,257.51,7378.0,241.7561,241.8969,241.6059,241.7279,7378.0
2022-09-13 10:30:00,257.5,257.67,257.34,257.41,8327.0,241.7186,241.8781,241.5684,241.6341,8327.0
2022-09-13 10:35:00,257.37,257.56,257.24,257.56,4739.0,241.5965,241.7749,241.4745,241.7749,4739.0
2022-09-13 10:40:00,257.61,257.61,257.19,257.29,6158.0,241.8218,241.8218,241.4276,241.5214,6158.0
2022-09-13 10:45:00,257.25,257.33,257.11,257.25,5638.0,241.4839,241.559,241.3525,241.4839,5638.0
2022-09-13 10:50:00,257.26,257.27,256.91,257.04,29842.0,241.4933,241.5027,241.1647,241.2867,29842.0
2022-09-13 10:55:00,257.01,257.02,256.71,256.79,7807.0,241.2586,241.268,240.977,241.0521,7807.0
2022-09-13 11:00:00,256.76,256.81,256.46,256.46,11329.0,241.0239,241.0708,240.7423,240.7423,11329.0
2022-09-13 11:05:00,256.47,256.48,256.25,256.45,7869.0,240.7517,240.7611,240.5452,240.7329,7869.0
2022-09-13 11:10:00,256.46,256.62,256.34,256.44,5025.0,240.7423,240.8925,240.6296,240.7235,5025.0
2022-09-13 11:15:00,256.47,256.76,256.43,256.54,4888.0,240.7517,241.0239,240.7141,240.8174,4888.0
2022-09-13 11:20:00,256.47,256.72,256.32,256.4,11437.0,240.7517,240.9864,240.6109,240.686,11437.0
2022-09-13 11:25:00,256.38,256.47,256.07,256.14,11862.0,240.6672,240.7517,240.3762,240.4419,11862.0
2022-09-13 11:30:00,256.24,256.28,256.03,256.19,8361.0,240.5358,240.5733,240.3386,240.4888,8361.0
2022-09-13 11:35:00,256.22,256.57,256.13,256.57,9524.0,240.517,240.8456,240.4325,240.8456,9524.0
2022-09-13 11:40:00,256.54,256.82,256.47,256.82,7459.0,240.8174,241.0802,240.7517,241.0802,7459.0
2022-09-13 11:45:00,256.8,256.9,256.74,256.89,7614.0,241.0615,241.1553,241.0051,241.1459,7614.0
2022-09-13 11:50:00,256.84,257.05,256.65,256.66,5672.0,241.099,241.2961,240.9207,240.93,5672.0
2022-09-13 11:55:00,256.62,256.62,256.26,256.37,7743.0,240.8925,240.8925,240.5546,240.6578,7743.0
2022-09-13 12:00:00,256.4,256.54,256.3,256.51,4601.0,240.686,240.8174,240.5921,240.7892,4601.0
2022-09-13 12:05:00,256.38,256.64,256.37,256.63,4302.0,240.6672,240.9113,240.6578,240.9019,4302.0
2022-09-13 12:10:00,256.57,256.76,256.51,256.76,5285.0,240.8456,241.0239,240.7892,241.0239,5285.0
2022-09-13 12:15:00,256.8,256.98,256.8,256.81,5977.0,241.0615,241.2304,241.0615,241.0708,5977.0
2022-09-13 12:20:00,256.78,256.92,256.71,256.83,6223.0,241.0427,241.1741,240.977,241.0896,6223.0
2022-09-13 12:25:00,256.86,256.86,256.5,256.5,7211.0,241.1178,241.1178,240.7798,240.7798,7211.0
2022-09-13 12:30:00,256.41,256.51,256.31,256.51,5993.0,240.6954,240.7892,240.6015,240.7892,5993.0
2022-09-13 12:35:00,256.54,256.68,256.53,256.62,3504.0,240.8174,240.9488,240.808,240.8925,3504.0
2022-09-13 12:40:00,256.59,256.67,256.45,256.46,5274.0,240.8643,240.9394,240.7329,240.7423,5274.0
2022-09-13 12:45:00,256.47,256.59,256.32,256.59,3227.0,240.7517,240.8643,240.6109,240.8643,3227.0
2022-09-13 12:50:00,256.57,256.8,256.57,256.77,5011.0,240.8456,241.0615,240.8456,241.0333,5011.0
2022-09-13 12:55:00,256.77,256.77,256.6,256.72,3415.0,241.0333,241.0333,240.8737,240.9864,3415.0
2022-09-13 13:00:00,256.73,256.86,256.56,256.73,8806.0,240.9957,241.1178,240.8362,240.9957,8806.0
2022-09-13 13:05:00,256.75,256.95,256.74,256.86,6455.0,241.0145,241.2023,241.0051,241.1178,6455.0
2022-09-13 13:10:00,256.84,257.12,256.77,257.09,6215.0,241.099,241.3618,241.0333,241.3337,6215.0
2022-09-13 13:15:00,257.12,257.25,256.9,257.02,9711.0,241.3618,241.4839,241.1553,241.268,9711.0
2022-09-13 13:20:00,257.01,257.1,256.89,257.06,3403.0,241.2586,241.3431,241.1459,241.3055,3403.0
2022-09-13 13:25:00,257.07,257.2,257.03,257.17,6751.0,241.3149,241.4369,241.2774,241.4088,6751.0
2022-09-13 13:30:00,257.16,257.32,257.07,257.15,6800.0,241.3994,241.5496,241.3149,241.39,6800.0
2022-09-13 13:35:00,257.19,257.19,256.81,256.9,5282.0,241.4276,241.4276,241.0708,241.1553,5282.0
2022-09-13 13:40:00,256.88,256.98,256.83,256.9,8801.0,241.1366,241.2304,241.0896,241.1553,8801.0
2022-09-13 13:45:00,256.93,257.04,256.76,256.92,7147.0,241.1835,241.2867,241.0239,241.1741,7147.0
2022-09-13 13:50:00,256.9,256.94,256.62,256.69,5428.0,241.1553,241.1929,240.8925,240.9582,5428.0
2022-09-13 13:55:00,256.66,256.8,256.6,256.61,3313.0,240.93,241.0615,240.8737,240.8831,3313.0
2022-09-13 14:00:00,256.62,256.67,256.16,256.24,15844.0,240.8925,240.9394,240.4607,240.5358,15844.0
2022-09-13 14:05:00,256.22,256.25,255.93,255.96,7685.0,240.517,240.5452,240.2448,240.2729,7685.0
2022-09-13 14:10:00,255.99,256.13,255.91,256.11,5770.0,240.3011,240.4325,240.226,240.4137,5770.0
2022-09-13 14:15:00,256.14,256.3,256.14,256.28,6590.0,240.4419,240.5921,240.4419,240.5733,6590.0
2022-09-13 14:20:00,256.39,256.5,256.29,256.37,11275.0,240.6766,240.7798,240.5827,240.6578,11275.0
2022-09-13 14:25:00,256.32,256.39,256.15,256.18,7200.0,240.6109,240.6766,240.4513,240.4795,7200.0
2022-09-13 14:30:00,256.14,256.23,256.06,256.06,8771.0,240.4419,240.5264,240.3668,240.3668,8771.0
2022-09-13 14:35:00,256.06,256.2,256.02,256.04,8066.0,240.3668,240.4982,240.3293,240.348,8066.0
2022-09-13 14:40:00,256.05,256.11,255.84,255.86,9571.0,240.3574,240.4137,240.1603,240.1791,9571.0
2022-09-13 14:45:00,255.81,255.99,255.72,255.74,9570.0,240.1321,240.3011,240.0476,240.0664,9570.0
2022-09-13 14:50:00,255.74,255.88,255.62,255.63,16990.0,240.0664,240.1978,239.9538,239.9632,16990.0
2022-09-13 14:55:00,255.66,255.92,255.52,255.67,17520.0,239.9913,240.2354,239.8599,240.0007,17520.0
2022-09-13 15:00:00,255.69,255.83,255.63,255.67,10320.0,240.0195,240.1509,239.9632,240.0007,10320.0
2022-09-13 15:05:00,255.69,255.77,255.43,255.53,15593.0,240.0195,240.0946,239.7754,239.8693,15593.0
2022-09-13 15:10:00,255.55,255.62,255.27,255.38,14933.0,239.8881,239.9538,239.6252,239.7285,14933.0
2022-09-13 15:15:00,255.39,255.53,255.29,255.4,18605.0,239.7379,239.8693,239.644,239.7473,18605.0
2022-09-13 15:20:00,255.37,255.55,255.28,255.34,18731.0,239.7191,239.8881,239.6346,239.6909,18731.0
2022-09-13 15:25:00,255.35,255.46,255.12,255.13,15693.0,239.7003,239.8036,239.4844,239.4938,15693.0
2022-09-13 15:30:00,255.12,255.19,254.54,254.66,28161.0,239.4844,239.5501,238.94,239.0526,28161.0
2022-09-13 15:35:00,254.6,254.72,254.09,254.47,32342.0,238.9963,239.1089,238.5175,238.8743,32342.0
2022-09-13 15:40:00,254.43,254.43,253.98,254.21,28598.0,238.8367,238.8367,238.4143,238.6302,28598.0
2022-09-13 15:45:00,254.22,254.22,253.67,253.96,57203.0,238.6396,238.6396,238.1233,238.3955,57203.0
2022-09-13 15:50:00,253.97,254.38,253.91,254.17,65611.0,238.4049,238.7898,238.3486,238.5926,65611.0
2022-09-13 15:55:00,254.23,254.64,253.9,254.27,193892.0,238.649,239.0338,238.3392,238.6865,193892.0
2022-09-14 09:30:00,255.0,255.91,254.86,255.7,88519.0,239.3718,240.226,239.2404,240.0289,88519.0
2022-09-14 09:35:00,255.7,256.52,255.66,256.46,22530.0,240.0289,240.7986,239.9913,240.7423,22530.0
2022-09-14 09:40:00,256.43,256.97,256.19,256.64,22747.0,240.7141,241.221,240.4888,240.9113,22747.0
2022-09-14 09:45:00,256.6,256.82,256.41,256.57,21682.0,240.8737,241.0802,240.6954,240.8456,21682.0
2022-09-14 09:50:00,256.56,257.2,256.56,257.12,15003.0,240.8362,241.4369,240.8362,241.3618,15003.0
2022-09-14 09:55:00,257.14,257.64,256.9,257.64,26911.0,241.3806,241.85,241.1553,241.85,26911.0
2022-09-14 10:00:00,257.69,258.05,257.61,257.93,28350.0,241.8969,242.2348,241.8218,242.1222,28350.0
2022-09-14 10:05:00,257.92,258.0,257.61,257.85,13463.0,242.1128,242.1879,241.8218,242.0471,13463.0
2022-09-14 10:10:00,257.85,258.23,257.49,257.72,25277.0,242.0471,242.4038,241.7092,241.9251,25277.0
2022-09-14 10:15:00,257.76,258.01,257.73,257.88,21140.0,241.9626,242.1973,241.9345,242.0753,21140.0
2022-09-14 10:20:00,257.93,258.05,257.62,257.96,14108.0,242.1222,242.2348,241.8312,242.1504,14108.0
2022-09-14 10:25:00,257.91,257.98,257.18,257.18,26668.0,242.1034,242.1691,241.4182,241.4182,26668.0
2022-09-14 10:30:00,257.19,257.69,257.15,257.15,20039.0,241.4276,241.8969,241.39,241.39,20039.0
2022-09-14 10:35:00,257.23,257.74,257.23,257.65,10501.0,241.4651,241.9438,241.4651,241.8594,10501.0
2022-09-14 10:40:00,257.63,257.97,257.61,257.85,16088.0,241.8406,242.1598,241.8218,242.0471,16088.0
2022-09-14 10:45:00,257.87,257.87,257.1,257.28,15736.0,242.0659,242.0659,241.3431,241.512,15736.0
2022-09-14 10:50:00,257.42,258.04,257.3,258.0,6612.0,241.6435,242.2255,241.5308,242.1879,6612.0
2022-09-14 10:55:00,258.06,258.21,257.89,257.99,8528.0,242.2442,242.385,242.0847,242.1785,8528.0
2022-09-14 11:00:00,257.94,258.08,257.75,257.97,22267.0,242.1316,242.263,241.9532,242.1598,22267.0
2022-09-14 11:05:00,258.0,258.27,257.89,258.07,8039.0,242.1879,242.4414,242.0847,242.2536,8039.0
2022-09-14 11:10:00,258.01,258.05,257.76,257.82,10379.0,242.1973,242.2348,241.9626,242.0189,10379.0
2022-09-14 11:15:00,257.78,257.95,257.2,257.2,9127.0,241.9814,242.141,241.4369,241.4369,9127.0
2022-09-14 11:20:00,257.22,257.69,257.13,257.5,9301.0,241.4557,241.8969,241.3712,241.7186,9301.0
2022-09-14 11:25:00,257.45,257.62,257.27,257.27,6194.0,241.6716,241.8312,241.5027,241.5027,6194.0
2022-09-14 11:30:00,257.32,257.44,257.04,257.06,9290.0,241.5496,241.6622,241.2867,241.3055,9290.0
2022-09-14 11:35:00,257.16,257.39,257.1,257.28,7769.0,241.3994,241.6153,241.3431,241.512,7769.0
2022-09-14 11:40:00,257.32,257.48,257.27,257.44,7394.0,241.5496,241.6998,241.5027,241.6622,7394.0
2022-09-14 11:45:00,257.47,257.62,257.38,257.53,7570.0,241.6904,241.8312,241.6059,241.7467,7570.0
2022-09-14 11:50:00,257.53,257.54,257.22,257.48,5224.0,241.7467,241.7561,241.4557,241.6998,5224.0
2022-09-14 11:55:00,257.5,257.62,257.43,257.44,5061.0,241.7186,241.8312,241.6528,241.6622,5061.0
2022-09-14 12:00:00,257.46,257.48,257.33,257.39,7833.0,241.681,241.6998,241.559,241.6153,7833.0
2022-09-14 12:05:00,257.37,257.37,257.1,257.16,7358.0,241.5965,241.5965,241.3431,241.3994,7358.0
2022-09-14 12:10:00,257.15,257.24,256.91,257.22,6011.0,241.39,241.4745,241.1647,241.4557,6011.0
2022-09-14 12:15:00,257.22,257.28,257.02,257.05,6019.0,241.4557,241.512,241.268,241.2961,6019.0
2022-09-14 12:20:00,257.09,257.19,256.92,257.19,6678.0,241.3337,241.4276,241.1741,241.4276,6678.0
2022-09-14 12:25:00,257.25,257.4,256.9,256.95,8340.0,241.4839,241.6247,241.1553,241.2023,8340.0
2022-09-14 12:30:00,256.97,257.04,256.85,256.87,7248.0,241.221,241.2867,241.1084,241.1272,7248.0
2022-09-14 12:35:00,256.92,257.06,256.84,257.04,17216.0,241.1741,241.3055,241.099,241.2867,17216.0
2022-09-14 12:40:00,257.07,257.45,257.02,257.23,9967.0,241.3149,241.6716,241.268,241.4651,9967.0
2022-09-14 12:45:00,257.23,257.23,256.69,256.76,105153.0,241.4651,241.4651,240.9582,241.0239,105153.0
2022-09-14 12:50:00,256.79,256.89,256.71,256.82,7572.0,241.0521,241.1459,240.977,241.0802,7572.0
2022-09-14 12:55:00,256.82,256.9,256.69,256.89,7150.0,241.0802,241.1553,240.9582,241.1459,7150.0
2022-09-14 13:00:00,256.88,257.01,256.79,256.79,5989.0,241.1366,241.2586,241.0521,241.0521,5989.0
2022-09-14 13:05:00,256.83,256.94,256.64,256.91,6691.0,241.0896,241.1929,240.9113,241.1647,6691.0
2022-09-14 13:10:00,256.85,257.06,256.76,257.01,6225.0,241.1084,241.3055,241.0239,241.2586,6225.0
2022-09-14 13:15:00,257.04,257.12,256.85,256.92,8352.0,241.2867,241.3618,241.1084,241.1741,8352.0
2022-09-14 13:20:00,256.95,257.04,256.91,256.91,7314.0,241.2023,241.2867,241.1647,241.1647,7314.0
2022-09-14 13:25:00,256.88,256.91,256.82,256.9,5389.0,241.1366,241.1647,241.0802,241.1553,5389.0
2022-09-14 13:30:00,256.98,257.12,256.86,256.91,6127.0,241.2304,241.3618,241.1178,241.1647,6127.0
2022-09-14 13:35:00,256.86,257.01,256.69,256.72,7169.0,241.1178,241.2586,240.9582,240.9864,7169.0
2022-09-14 13:40:00,256.7,256.78,256.57,256.57,12946.0,240.9676,241.0427,240.8456,240.8456,12946.0
2022-09-14 13:45:00,256.6,256.6,255.65,255.79,13347.0,240.8737,240.8737,239.9819,240.1134,13347.0
2022-09-14 13:50:00,255.83,256.19,255.83,256.19,9102.0,240.1509,240.4888,240.1509,240.4888,9102.0
2022-09-14 13:55:00,256.17,256.2,255.75,255.79,10912.0,240.4701,240.4982,240.0758,240.1134,10912.0
2022-09-14 14:00:00,255.81,255.92,255.58,255.68,11441.0,240.1321,240.2354,239.9162,240.0101,11441.0
2022-09-14 14:05:00,255.64,255.89,255.58,255.8,18055.0,239.9726,240.2072,239.9162,240.1227,18055.0
2022-09-14 14:10:00,255.8,255.85,255.61,255.85,8487.0,240.1227,240.1697,239.9444,240.1697,8487.0
2022-09-14 14:15:00,255.87,255.98,255.75,255.91,10138.0,240.1885,240.2917,240.0758,240.226,10138.0
2022-09-14 14:20:00,255.98,256.05,254.84,255.6,97184.0,240.2917,240.3574,239.2216,239.935,97184.0
2022-09-14 14:25:00,255.55,255.63,255.32,255.49,16963.0,239.8881,239.9632,239.6722,239.8317,16963.0
2022-09-14 14:30:00,255.55,256.05,255.5,255.96,12910.0,239.8881,240.3574,239.8411,240.2729,12910.0
2022-09-14 14:35:00,255.97,256.34,255.93,256.33,14195.0,240.2823,240.6296,240.2448,240.6203,14195.0
2022-09-14 14:40:00,256.3,256.44,256.0,256.01,9877.0,240.5921,240.7235,240.3105,240.3199,9877.0
2022-09-14 14:45:00,255.99,256.04,255.71,255.96,7616.0,240.3011,240.348,240.0383,240.2729,7616.0
2022-09-14 14:50:00,255.97,256.04,255.65,255.73,8667.0,240.2823,240.348,239.9819,240.057,8667.0
2022-09-14 14:55:00,255.7,255.85,255.64,255.66,10561.0,240.0289,240.1697,239.9726,239.9913,10561.0
2022-09-14 15:00:00,255.66,255.83,255.48,255.53,14472.0,239.9913,240.1509,239.8224,239.8693,14472.0
2022-09-14 15:05:00,255.63,255.75,255.54,255.65,11689.0,239.9632,240.0758,239.8787,239.9819,11689.0
2022-09-14 15:10:00,255.69,255.69,254.88,254.88,16144.0,240.0195,240.0195,239.2591,239.2591,16144.0
2022-09-14 15:15:00,254.86,254.86,254.37,254.85,26203.0,239.2404,239.2404,238.7804,239.231,26203.0
2022-09-14 15:20:00,254.84,255.13,254.84,255.02,16951.0,239.2216,239.4938,239.2216,239.3905,16951.0
2022-09-14 15:25:00,255.0,255.1,254.8,255.05,13083.0,239.3718,239.4656,239.184,239.4187,13083.0
2022-09-14 15:30:00,255.06,255.06,254.54,254.93,14721.0,239.4281,239.4281,238.94,239.3061,14721.0
2022-09-14 15:35:00,254.97,255.08,254.84,254.97,15475.0,239.3436,239.4469,239.2216,239.3436,15475.0
2022-09-14 15:40:00,254.95,255.15,254.85,255.11,21006.0,239.3248,239.5126,239.231,239.475,21006.0
2022-09-14 15:45:00,255.07,255.26,254.93,255.19,29715.0,239.4375,239.6158,239.3061,239.5501,29715.0
2022-09-14 15:50:00,255.24,255.7,255.18,255.59,46735.0,239.5971,240.0289,239.5407,239.9256,46735.0
2022-09-14 15:55:00,255.59,255.82,255.25,255.68,116423.0,239.9256,240.1415,239.6065,240.0101,116423.0
2022-09-15 09:30:00,255.02,255.23,253.5,253.6,62684.0,239.3905,239.5877,237.9637,238.0576,62684.0
2022-09-15 09:35:00,253.6,253.91,252.88,252.89,27125.0,238.0576,238.3486,237.3817,237.3911,27125.0
2022-09-15 09:40:00,252.85,253.49,252.69,252.78,20765.0,237.3535,237.9543,237.2033,237.2878,20765.0
2022-09-15 09:45:00,252.73,253.03,252.49,252.81,25257.0,237.2409,237.5225,237.0156,237.316,25257.0
2022-09-15 09:50:00,252.89,253.47,252.65,253.25,33854.0,237.3911,237.9355,237.1658,237.729,33854.0
2022-09-15 09:55:00,253.2,253.63,253.0,253.63,20618.0,237.6821,238.0857,237.4943,238.0857,20618.0
2022-09-15 10:00:00,253.56,254.4,253.56,254.39,39455.0,238.02,238.8085,238.02,238.7992,39455.0
2022-09-15 10:05:00,254.31,254.4,253.59,253.62,10992.0,238.7241,238.8085,238.0482,238.0764,10992.0
2022-09-15 10:10:00,253.56,253.6,252.82,252.93,8131.0,238.02,238.0576,237.3254,237.4286,8131.0
2022-09-15 10:15:00,252.93,253.29,252.83,252.92,8759.0,237.4286,237.7666,237.3348,237.4193,8759.0
2022-09-15 10:20:00,252.91,252.98,252.7,252.95,14651.0,237.4099,237.4756,237.2127,237.4474,14651.0
2022-09-15 10:25:00,252.95,253.34,252.88,253.09,15091.0,237.4474,237.8135,237.3817,237.5788,15091.0
2022-09-15 10:30:00,253.09,253.64,253.09,253.52,14859.0,237.5788,238.0951,237.5788,237.9825,14859.0
2022-09-15 10:35:00,253.46,254.16,253.3,254.16,14602.0,237.9262,238.5833,237.776,238.5833,14602.0
2022-09-15 10:40:00,254.12,254.16,253.72,254.16,9526.0,238.5457,238.5833,238.1702,238.5833,9526.0
2022-09-15 10:45:00,254.18,254.5,254.03,254.37,10273.0,238.602,238.9024,238.4612,238.7804,10273.0
2022-09-15 10:50:00,254.36,254.36,254.02,254.21,12110.0,238.771,238.771,238.4518,238.6302,12110.0
2022-09-15 10:55:00,254.21,254.6,254.06,254.49,26526.0,238.6302,238.9963,238.4894,238.893,26526.0
2022-09-15 11:00:00,254.51,254.85,254.51,254.83,16160.0,238.9118,239.231,238.9118,239.2122,16160.0
2022-09-15 11:05:00,254.77,255.13,254.62,254.72,16642.0,239.1559,239.4938,239.0151,239.1089,16642.0
2022-09-15 11:10:00,254.62,254.75,254.46,254.57,17916.0,239.0151,239.1371,238.8649,238.9681,17916.0
2022-09-15 11:15:00,254.52,254.67,254.39,254.67,8691.0,238.9212,239.062,238.7992,239.062,8691.0
2022-09-15 11:20:00,254.51,254.94,254.51,254.88,7389.0,238.9118,239.3155,238.9118,239.2591,7389.0
2022-09-15 11:25:00,254.83,255.03,254.7,254.98,17115.0,239.2122,239.3999,239.0902,239.353,17115.0
2022-09-15 11:30:00,254.96,255.17,254.76,254.79,8612.0,239.3342,239.5314,239.1465,239.1746,8612.0
2022-09-15 11:35:00,254.78,254.84,254.39,254.4,4865.0,239.1653,239.2216,238.7992,238.8085,4865.0
2022-09-15 11:40:00,254.39,254.56,254.39,254.41,4911.0,238.7992,238.9587,238.7992,238.8179,4911.0
2022-09-15 11:45:00,254.41,254.41,253.85,253.87,6203.0,238.8179,238.8179,238.2923,238.311,6203.0
2022-09-15 11:50:00,253.87,253.91,253.62,253.75,5736.0,238.311,238.3486,238.0764,238.1984,5736.0
2022-09-15 11:55:00,253.77,253.77,253.53,253.6,3773.0,238.2172,238.2172,237.9919,238.0576,3773.0
2022-09-15 12:00:00,253.56,253.68,253.45,253.55,10591.0,238.02,238.1327,237.9168,238.0106,10591.0
2022-09-15 12:05:00,253.55,253.65,253.34,253.43,14643.0,238.0106,238.1045,237.8135,237.898,14643.0
2022-09-15 12:10:00,253.48,253.48,253.12,253.43,6429.0,237.9449,237.9449,237.607,237.898,6429.0
2022-09-15 12:15:00,253.41,253.48,253.26,253.28,21423.0,237.8792,237.9449,237.7384,237.7572,21423.0
2022-09-15 12:20:00,253.29,253.3,252.96,253.16,39996.0,237.7666,237.776,237.4568,237.6445,39996.0
2022-09-15 12:25:00,253.1,253.21,253.1,253.17,5290.0,237.5882,237.6915,237.5882,237.6539,5290.0
2022-09-15 12:30:00,253.15,253.39,253.15,253.35,9756.0,237.6352,237.8604,237.6352,237.8229,9756.0
2022-09-15 12:35:00,253.42,253.51,253.42,253.44,3780.0,237.8886,237.9731,237.8886,237.9074,3780.0
2022-09-15 12:40:00,253.42,253.62,253.36,253.56,7694.0,237.8886,238.0764,237.8323,238.02,7694.0
2022-09-15 12:45:00,253.66,253.79,253.62,253.78,4611.0,238.1139,238.2359,238.0764,238.2265,4611.0
2022-09-15 12:50:00,253.78,253.88,253.61,253.63,7062.0,238.2265,238.3204,238.067,238.0857,7062.0
2022-09-15 12:55:00,253.63,254.03,253.61,254.02,6850.0,238.0857,238.4612,238.067,238.4518,6850.0
2022-09-15 13:00:00,254.1,254.78,254.1,254.65,12038.0,238.5269,239.1653,238.5269,239.0432,12038.0
2022-09-15 13:05:00,254.72,254.75,254.33,254.37,7454.0,239.1089,239.1371,238.7428,238.7804,7454.0
2022-09-15 13:10:00,254.4,254.54,254.39,254.49,4659.0,238.8085,238.94,238.7992,238.893,4659.0
2022-09-15 13:15:00,254.49,254.61,254.42,254.57,4213.0,238.893,239.0057,238.8273,238.9681,4213.0
2022-09-15 13:20:00,254.52,254.62,254.45,254.61,4601.0,238.9212,239.0151,238.8555,239.0057,4601.0
2022-09-15 13:25:00,254.58,254.77,254.51,254.59,10982.0,238.9775,239.1559,238.9118,238.9869,10982.0
2022-09-15 13:30:00,254.54,254.66,254.5,254.66,3290.0,238.94,239.0526,238.9024,239.0526,3290.0
2022-09-15 13:35:00,254.58,254.66,254.39,254.51,10701.0,238.9775,239.0526,238.7992,238.9118,10701.0
2022-09-15 13:40:00,254.5,254.58,254.28,254.38,9090.0,238.9024,238.9775,238.6959,238.7898,9090.0
2022-09-15 13:45:00,254.42,254.42,254.13,254.17,5069.0,238.8273,238.8273,238.5551,238.5926,5069.0
2022-09-15 13:50:00,254.14,254.19,253.98,254.15,6284.0,238.5645,238.6114,238.4143,238.5739,6284.0
2022-09-15 13:55:00,254.14,254.28,254.09,254.16,6506.0,238.5645,238.6959,238.5175,238.5833,6506.0
2022-09-15 14:00:00,254.14,254.14,253.75,253.82,7297.0,238.5645,238.5645,238.1984,238.2641,7297.0
2022-09-15 14:05:00,253.82,253.86,253.5,253.59,9931.0,238.2641,238.3016,237.9637,238.0482,9931.0
2022-09-15 14:10:00,253.6,253.79,253.51,253.73,5141.0,238.0576,238.2359,237.9731,238.1796,5141.0
2022-09-15 14:15:00,253.73,253.92,253.65,253.9,5806.0,238.1796,238.358,238.1045,238.3392,5806.0
2022-09-15 14:20:00,253.87,253.9,253.71,253.82,5850.0,238.311,238.3392,238.1608,238.2641,5850.0
2022-09-15 14:25:00,253.79,253.98,253.74,253.97,3837.0,238.2359,238.4143,238.189,238.4049,3837.0
2022-09-15 14:30:00,254.0,254.08,253.86,253.86,5185.0,238.4331,238.5082,238.3016,238.3016,5185.0
2022-09-15 14:35:00,253.84,254.1,253.77,254.0,4868.0,238.2829,238.5269,238.2172,238.4331,4868.0
2022-09-15 14:40:00,253.98,253.98,253.7,253.71,5075.0,238.4143,238.4143,238.1514,238.1608,5075.0
2022-09-15 14:45:00,253.73,253.74,253.25,253.27,4571.0,238.1796,238.189,237.729,237.7478,4571.0
2022-09-15 14:50:00,253.27,253.35,253.07,253.29,4081.0,237.7478,237.8229,237.5601,237.7666,4081.0
2022-09-15 14:55:00,253.3,253.3,253.16,253.16,3444.0,237.776,237.776,237.6445,237.6445,3444.0
2022-09-15 15:00:00,253.2,253.27,253.05,253.27,5648.0,237.6821,237.7478,237.5413,237.7478,5648.0
2022-09-15 15:05:00,253.3,253.34,253.11,253.18,6094.0,237.776,237.8135,237.5976,237.6633,6094.0
2022-09-15 15:10:00,253.23,253.28,253.1,253.15,11969.0,237.7103,237.7572,237.5882,237.6352,11969.0
2022-09-15 15:15:00,253.22,253.28,253.08,253.13,19481.0,237.7009,237.7572,237.5694,237.6164,19481.0
2022-09-15 15:20:00,253.15,253.38,253.0,253.32,37442.0,237.6352,237.8511,237.4943,237.7947,37442.0
2022-09-15 15:25:00,253.35,253.39,252.9,253.03,19490.0,237.8229,237.8604,237.4005,237.5225,19490.0
2022-09-15 15:30:00,253.0,253.09,252.93,252.98,15219.0,237.4943,237.5788,237.4286,237.4756,15219.0
2022-09-15 15:35:00,253.01,253.23,253.01,253.17,20113.0,237.5037,237.7103,237.5037,237.6539,20113.0
2022-09-15 15:40:00,253.15,253.31,252.99,253.23,21303.0,237.6352,237.7853,237.485,237.7103,21303.0
2022-09-15 15:45:00,253.22,253.71,253.2,253.63,34801.0,237.7009,238.1608,237.6821,238.0857,34801.0
2022-09-15 15:50:00,253.76,253.96,253.23,253.59,41633.0,238.2078,238.3955,237.7103,238.0482,41633.0
2022-09-15 15:55:00,253.61,253.85,253.43,253.51,101662.0,238.067,238.2923,237.898,237.9731,101662.0
2022-09-16 09:30:00,252.03,252.87,251.75,252.87,779486.0,236.5838,237.3723,236.321,237.3723,779486.0
2022-09-16 09:35:00,252.71,253.94,252.67,253.93,19605.0,237.2221,238.3767,237.1846,238.3674,19605.0
2022-09-16 09:40:00,253.89,254.31,253.68,254.2,20190.0,238.3298,238.7241,238.1327,238.6208,20190.0
2022-09-16 09:45:00,254.28,254.87,254.13,254.62,28880.0,238.6959,239.2497,238.5551,239.0151,28880.0
2022-09-16 09:50:00,254.55,254.94,254.47,254.89,26532.0,238.9494,239.3155,238.8743,239.2685,26532.0
2022-09-16 09:55:00,254.88,255.33,254.8,255.19,30722.0,239.2591,239.6815,239.184,239.5501,30722.0
2022-09-16 10:00:00,255.27,255.82,255.22,255.62,40875.0,239.6252,240.1415,239.5783,239.9538,40875.0
2022-09-16 10:05:00,255.61,255.71,255.36,255.58,34912.0,239.9444,240.0383,239.7097,239.9162,34912.0
2022-09-16 10:10:00,255.62,255.62,255.28,255.5,26235.0,239.9538,239.9538,239.6346,239.8411,26235.0
2022-09-16 10:15:00,255.52,255.71,255.4,255.51,37631.0,239.8599,240.0383,239.7473,239.8505,37631.0
2022-09-16 10:20:00,255.5,255.6,255.26,255.26,22701.0,239.8411,239.935,239.6158,239.6158,22701.0
2022-09-16 10:25:00,255.11,255.11,254.52,254.61,14533.0,239.475,239.475,238.9212,239.0057,14533.0
2022-09-16 10:30:00,254.61,254.8,254.2,254.32,9187.0,239.0057,239.184,238.6208,238.7334,9187.0
2022-09-16 10:35:00,254.25,254.71,254.25,254.43,7378.0,238.6677,239.0995,238.6677,238.8367,7378.0
2022-09-16 10:40:00,254.37,254.39,254.2,254.38,7690.0,238.7804,238.7992,238.6208,238.7898,7690.0
2022-09-16 10:45:00,254.35,254.35,253.88,253.88,11517.0,238.7616,238.7616,238.3204,238.3204,11517.0
2022-09-16 10:50:00,253.91,254.09,253.77,253.83,6986.0,238.3486,238.5175,238.2172,238.2735,6986.0
2022-09-16 10:55:00,253.78,253.8,253.4,253.47,8227.0,238.2265,238.2453,237.8698,237.9355,8227.0
2022-09-16 11:00:00,253.5,253.66,253.17,253.48,8578.0,237.9637,238.1139,237.6539,237.9449,8578.0
2022-09-16 11:05:00,253.5,253.98,253.46,253.86,6111.0,237.9637,238.4143,237.9262,238.3016,6111.0
2022-09-16 11:10:00,253.87,253.97,253.83,253.88,5060.0,238.311,238.4049,238.2735,238.3204,5060.0
2022-09-16 11:15:00,253.83,254.22,253.76,254.22,11757.0,238.2735,238.6396,238.2078,238.6396,11757.0
2022-09-16 11:20:00,254.19,254.19,253.91,253.97,7301.0,238.6114,238.6114,238.3486,238.4049,7301.0
2022-09-16 11:25:00,253.91,253.91,252.96,252.96,22805.0,238.3486,238.3486,237.4568,237.4568,22805.0
2022-09-16 11:30:00,252.92,253.16,252.57,252.84,21530.0,237.4193,237.6445,237.0907,237.3442,21530.0
2022-09-16 11:35:00,252.75,252.79,252.3,252.49,20297.0,237.2597,237.2972,236.8372,237.0156,20297.0
2022-09-16 11:40:00,252.46,252.73,252.32,252.73,18801.0,236.9874,237.2409,236.856,237.2409,18801.0
2022-09-16 11:45:00,252.72,252.92,252.66,252.69,9449.0,237.2315,237.4193,237.1752,237.2033,9449.0
2022-09-16 11:50:00,252.69,253.25,252.51,253.25,14910.0,237.2033,237.729,237.0344,237.729,14910.0
2022-09-16 11:55:00,253.26,253.33,252.98,253.13,14934.0,237.7384,237.8041,237.4756,237.6164,14934.0
2022-09-16 12:00:00,253.13,253.17,252.87,252.98,8714.0,237.6164,237.6539,237.3723,237.4756,8714.0
2022-09-16 12:05:00,253.0,253.07,252.65,252.65,9939.0,237.4943,237.5601,237.1658,237.1658,9939.0
2022-09-16 12:10:00,252.64,252.65,252.4,252.56,14201.0,237.1564,237.1658,236.9311,237.0813,14201.0
2022-09-16 12:15:00,252.5,252.56,252.04,252.07,12599.0,237.025,237.0813,236.5932,236.6213,12599.0
2022-09-16 12:20:00,252.04,252.07,251.83,252.06,11511.0,236.5932,236.6213,236.3961,236.612,11511.0
2022-09-16 12:25:00,252.1,252.37,252.1,252.21,8555.0,236.6495,236.903,236.6495,236.7528,8555.0
2022-09-16 12:30:00,252.19,252.23,252.01,252.18,11863.0,236.734,236.7715,236.565,236.7246,11863.0
2022-09-16 12:35:00,252.26,252.27,251.94,252.05,7528.0,236.7997,236.8091,236.4993,236.6026,7528.0
2022-09-16 12:40:00,252.08,252.21,251.98,252.2,8775.0,236.6307,236.7528,236.5369,236.7434,8775.0
2022-09-16 12:45:00,252.17,252.44,252.16,252.44,14976.0,236.7152,236.9687,236.7058,236.9687,14976.0
2022-09-16 12:50:00,252.42,252.69,252.31,252.52,9191.0,236.9499,237.2033,236.8466,237.0438,9191.0
2022-09-16 12:55:00,252.46,252.99,252.45,252.96,6224.0,236.9874,237.485,236.9781,237.4568,6224.0
2022-09-16 13:00:00,253.01,253.18,252.85,252.95,11377.0,237.5037,237.6633,237.3535,237.4474,11377.0
2022-09-16 13:05:00,252.96,253.07,252.8,252.97,2780.0,237.4568,237.5601,237.3066,237.4662,2780.0
2022-09-16 13:10:00,253.01,253.11,252.79,252.9,5251.0,237.5037,237.5976,237.2972,237.4005,5251.0
2022-09-16 13:15:00,252.76,253.05,252.74,252.99,4997.0,237.2691,237.5413,237.2503,237.485,4997.0
2022-09-16 13:20:00,252.99,253.15,252.86,253.13,2968.0,237.485,237.6352,237.3629,237.6164,2968.0
2022-09-16 13:25:00,253.13,253.13,252.82,252.93,4616.0,237.6164,237.6164,237.3254,237.4286,4616.0
2022-09-16 13:30:00,252.98,253.56,252.98,253.18,7415.0,237.4756,238.02,237.4756,237.6633,7415.0
2022-09-16 13:35:00,253.2,253.53,253.2,253.46,4868.0,237.6821,237.9919,237.6821,237.9262,4868.0
2022-09-16 13:40:00,253.44,253.55,253.26,253.55,6442.0,237.9074,238.0106,237.7384,238.0106,6442.0
2022-09-16 13:45:00,253.54,253.62,253.34,253.36,6806.0,238.0013,238.0764,237.8135,237.8323,6806.0
2022-09-16 13:50:00,253.32,253.34,253.17,253.24,7540.0,237.7947,237.8135,237.6539,237.7196,7540.0
2022-09-16 13:55:00,253.22,253.55,253.15,253.43,9498.0,237.7009,238.0106,237.6352,237.898,9498.0
2022-09-16 14:00:00,253.46,253.77,253.45,253.68,8915.0,237.9262,238.2172,237.9168,238.1327,8915.0
2022-09-16 14:05:00,253.74,253.85,253.59,253.66,6520.0,238.189,238.2923,238.0482,238.1139,6520.0
2022-09-16 14:10:00,253.71,253.79,253.6,253.75,4746.0,238.1608,238.2359,238.0576,238.1984,4746.0
2022-09-16 14:15:00,253.75,253.95,253.68,253.7,10835.0,238.1984,238.3861,238.1327,238.1514,10835.0
2022-09-16 14:20:00,253.68,254.04,253.67,253.93,9013.0,238.1327,238.4706,238.1233,238.3674,9013.0
2022-09-16 14:25:00,254.04,254.79,254.02,254.66,18719.0,238.4706,239.1746,238.4518,239.0526,18719.0
2022-09-16 14:30:00,254.61,254.61,254.4,254.48,8776.0,239.0057,239.0057,238.8085,238.8836,8776.0
2022-09-16 14:35:00,254.48,254.59,254.38,254.47,10698.0,238.8836,238.9869,238.7898,238.8743,10698.0
2022-09-16 14:40:00,254.47,254.65,254.19,254.63,7312.0,238.8743,239.0432,238.6114,239.0245,7312.0
2022-09-16 14:45:00,254.58,255.1,254.57,255.03,14689.0,238.9775,239.4656,238.9681,239.3999,14689.0
2022-09-16 14:50:00,255.02,255.06,254.81,254.96,17795.0,239.3905,239.4281,239.1934,239.3342,17795.0
2022-09-16 14:55:00,254.96,254.96,254.56,254.63,7847.0,239.3342,239.3342,238.9587,239.0245,7847.0
2022-09-16 15:00:00,254.61,254.85,254.55,254.81,8728.0,239.0057,239.231,238.9494,239.1934,8728.0
2022-09-16 15:05:00,254.84,255.1,254.75,254.79,10639.0,239.2216,239.4656,239.1371,239.1746,10639.0
2022-09-16 15:10:00,254.76,254.76,254.42,254.49,11276.0,239.1465,239.1465,238.8273,238.893,11276.0
2022-09-16 15:15:00,254.44,254.67,254.27,254.46,12095.0,238.8461,239.062,238.6865,238.8649,12095.0
2022-09-16 15:20:00,254.5,254.97,254.47,254.78,6510.0,238.9024,239.3436,238.8743,239.1653,6510.0
2022-09-16 15:25:00,254.77,254.79,254.39,254.5,10822.0,239.1559,239.1746,238.7992,238.9024,10822.0
2022-09-16 15:30:00,254.5,254.77,254.23,254.62,16146.0,238.9024,239.1559,238.649,239.0151,16146.0
2022-09-16 15:35:00,254.55,255.04,254.51,255.02,28397.0,238.9494,239.4093,238.9118,239.3905,28397.0
2022-09-16 15:40:00,255.1,255.21,254.91,254.95,15377.0,239.4656,239.5689,239.2873,239.3248,15377.0
2022-09-16 15:45:00,254.97,254.99,254.68,254.98,19260.0,239.3436,239.3624,239.0714,239.353,19260.0
2022-09-16 15:50:00,254.99,255.38,254.87,255.1,57255.0,239.3624,239.7285,239.2497,239.4656,57255.0
2022-09-16 15:55:00,255.11,255.39,254.79,254.9,167683.0,239.475,239.7379,239.1746,239.2779,167683.0
2022-09-19 09:30:00,254.0,254.53,253.35,253.79,49255.0,238.4331,238.9306,237.8229,238.2359,49255.0
2022-09-19 09:35:00,253.83,253.96,253.35,253.73,19369.0,238.2735,238.3955,237.8229,238.1796,19369.0
2022-09-19 09:40:00,253.86,254.77,253.86,254.74,14694.0,238.3016,239.1559,238.3016,239.1277,14694.0
2022-09-19 09:45:00,254.76,255.05,254.65,254.97,7746.0,239.1465,239.4187,239.0432,239.3436,7746.0
2022-09-19 09:50:00,254.93,255.09,254.92,254.96,4666.0,239.3061,239.4563,239.2967,239.3342,4666.0
2022-09-19 09:55:00,254.94,254.99,254.75,254.9,5066.0,239.3155,239.3624,239.1371,239.2779,5066.0
2022-09-19 10:00:00,254.78,255.01,254.58,254.92,8545.0,239.1653,239.3812,238.9775,239.2967,8545.0
2022-09-19 10:05:00,254.99,255.97,254.99,255.95,17163.0,239.3624,240.2823,239.3624,240.2636,17163.0
2022-09-19 10:10:00,255.96,256.77,255.96,256.26,32326.0,240.2729,241.0333,240.2729,240.5546,32326.0
2022-09-19 10:15:00,256.24,256.66,256.13,256.13,29190.0,240.5358,240.93,240.4325,240.4325,29190.0
2022-09-19 10:20:00,256.13,256.37,256.03,256.32,11271.0,240.4325,240.6578,240.3386,240.6109,11271.0
2022-09-19 10:25:00,256.38,256.49,256.2,256.22,5689.0,240.6672,240.7705,240.4982,240.517,5689.0
2022-09-19 10:30:00,256.14,256.25,255.93,256.21,8237.0,240.4419,240.5452,240.2448,240.5076,8237.0
2022-09-19 10:35:00,256.21,256.47,256.14,256.36,13374.0,240.5076,240.7517,240.4419,240.6484,13374.0
2022-09-19 10:40:00,256.34,256.73,256.34,256.66,11082.0,240.6296,240.9957,240.6296,240.93,11082.0
2022-09-19 10:45:00,256.65,256.83,256.56,256.56,10185.0,240.9207,241.0896,240.8362,240.8362,10185.0
2022-09-19 10:50:00,256.52,256.6,256.16,256.2,8300.0,240.7986,240.8737,240.4607,240.4982,8300.0
2022-09-19 10:55:00,256.26,256.38,256.0,256.13,4932.0,240.5546,240.6672,240.3105,240.4325,4932.0
2022-09-19 11:00:00,256.18,256.22,255.99,256.02,5673.0,240.4795,240.517,240.3011,240.3293,5673.0
2022-09-19 11:05:00,256.02,256.23,255.96,255.96,7918.0,240.3293,240.5264,240.2729,240.2729,7918.0
2022-09-19 11:10:00,255.94,255.99,255.82,255.98,8182.0,240.2542,240.3011,240.1415,240.2917,8182.0
2022-09-19 11:15:00,255.99,256.25,255.94,256.14,8762.0,240.3011,240.5452,240.2542,240.4419,8762.0
2022-09-19 11:20:00,256.1,256.19,255.97,256.01,5762.0,240.4044,240.4888,240.2823,240.3199,5762.0
2022-09-19 11:25:00,256.06,256.06,255.84,255.94,4297.0,240.3668,240.3668,240.1603,240.2542,4297.0
2022-09-19 11:30:00,255.94,255.94,255.52,255.52,14069.0,240.2542,240.2542,239.8599,239.8599,14069.0
2022-09-19 11:35:00,255.52,255.52,255.09,255.17,8367.0,239.8599,239.8599,239.4563,239.5314,8367.0
2022-09-19 11:40:00,255.14,255.29,254.98,255.24,7995.0,239.5032,239.644,239.353,239.5971,7995.0
2022-09-19 11:45:00,255.24,255.48,255.2,255.35,12490.0,239.5971,239.8224,239.5595,239.7003,12490.0
2022-09-19 11:50:00,255.36,255.52,255.34,255.42,6345.0,239.7097,239.8599,239.6909,239.766,6345.0
2022-09-19 11:55:00,255.42,255.59,255.36,255.55,9034.0,239.766,239.9256,239.7097,239.8881,9034.0
2022-09-19 12:00:00,255.59,255.74,255.52,255.53,7881.0,239.9256,240.0664,239.8599,239.8693,7881.0
2022-09-19 12:05:00,255.57,255.64,255.34,255.6,7269.0,239.9068,239.9726,239.6909,239.935,7269.0
2022-09-19 12:10:00,255.62,255.62,255.37,255.39,6118.0,239.9538,239.9538,239.7191,239.7379,6118.0
2022-09-19 12:15:00,255.39,255.56,255.32,255.4,8638.0,239.7379,239.8975,239.6722,239.7473,8638.0
2022-09-19 12:20:00,255.38,255.46,255.3,255.42,6734.0,239.7285,239.8036,239.6534,239.766,6734.0
2022-09-19 12:25:00,255.42,255.45,255.26,255.29,9135.0,239.766,239.7942,239.6158,239.644,9135.0
2022-09-19 12:30:00,255.3,255.7,255.26,255.67,9294.0,239.6534,240.0289,239.6158,240.0007,9294.0
2022-09-19 12:35:00,255.74,255.95,255.74,255.89,11419.0,240.0664,240.2636,240.0664,240.2072,11419.0
2022-09-19 12:40:00,255.88,256.02,255.75,256.02,7654.0,240.1978,240.3293,240.0758,240.3293,7654.0
2022-09-19 12:45:00,256.06,256.09,255.93,255.98,8918.0,240.3668,240.395,240.2448,240.2917,8918.0
2022-09-19 12:50:00,256.0,256.24,255.97,256.15,7092.0,240.3105,240.5358,240.2823,240.4513,7092.0
2022-09-19 12:55:00,256.16,256.26,256.07,256.13,10999.0,240.4607,240.5546,240.3762,240.4325,10999.0
2022-09-19 13:00:00,256.14,256.21,255.98,256.03,5134.0,240.4419,240.5076,240.2917,240.3386,5134.0
2022-09-19 13:05:00,255.95,256.11,255.89,256.11,9978.0,240.2636,240.4137,240.2072,240.4137,9978.0
2022-09-19 13:10:00,256.12,256.14,255.98,256.06,12491.0,240.4231,240.4419,240.2917,240.3668,12491.0
2022-09-19 13:15:00,256.03,256.04,255.85,255.97,9619.0,240.3386,240.348,240.1697,240.2823,9619.0
2022-09-19 13:20:00,255.99,256.02,255.81,255.92,8864.0,240.3011,240.3293,240.1321,240.2354,8864.0
2022-09-19 13:25:00,255.9,256.09,255.89,256.06,6781.0,240.2166,240.395,240.2072,240.3668,6781.0
2022-09-19 13:30:00,256.1,256.1,255.75,255.75,4983.0,240.4044,240.4044,240.0758,240.0758,4983.0
2022-09-19 13:35:00,255.73,255.85,255.62,255.73,6707.0,240.057,240.1697,239.9538,240.057,6707.0
2022-09-19 13:40:00,255.69,255.82,255.67,255.8,5607.0,240.0195,240.1415,240.0007,240.1227,5607.0
2022-09-19 13:45:00,255.8,255.96,255.77,255.78,5162.0,240.1227,240.2729,240.0946,240.104,5162.0
2022-09-19 13:50:00,255.78,255.8,255.64,255.68,4718.0,240.104,240.1227,239.9726,240.0101,4718.0
2022-09-19 13:55:00,255.68,255.76,255.65,255.71,7005.0,240.0101,240.0852,239.9819,240.0383,7005.0
2022-09-19 14:00:00,255.73,255.76,255.45,255.45,10065.0,240.057,240.0852,239.7942,239.7942,10065.0
2022-09-19 14:05:00,255.42,255.53,255.23,255.53,7039.0,239.766,239.8693,239.5877,239.8693,7039.0
2022-09-19 14:10:00,255.54,255.56,255.38,255.4,7165.0,239.8787,239.8975,239.7285,239.7473,7165.0
2022-09-19 14:15:00,255.38,255.56,255.37,255.47,7681.0,239.7285,239.8975,239.7191,239.813,7681.0
2022-09-19 14:20:00,255.47,255.5,255.15,255.23,9006.0,239.813,239.8411,239.5126,239.5877,9006.0
2022-09-19 14:25:00,255.26,255.51,255.26,255.45,7799.0,239.6158,239.8505,239.6158,239.7942,7799.0
2022-09-19 14:30:00,255.46,255.63,255.46,255.56,7971.0,239.8036,239.9632,239.8036,239.8975,7971.0
2022-09-19 14:35:00,255.53,255.7,255.42,255.67,6724.0,239.8693,240.0289,239.766,240.0007,6724.0
2022-09-19 14:40:00,255.67,255.72,255.48,255.5,15479.0,240.0007,240.0476,239.8224,239.8411,15479.0
2022-09-19 14:45:00,255.5,255.69,255.49,255.52,13264.0,239.8411,240.0195,239.8317,239.8599,13264.0
2022-09-19 14:50:00,255.56,255.78,255.55,255.64,15144.0,239.8975,240.104,239.8881,239.9726,15144.0
2022-09-19 14:55:00,255.61,255.82,255.6,255.78,7444.0,239.9444,240.1415,239.935,240.104,7444.0
2022-09-19 15:00:00,255.83,256.55,255.79,256.49,15151.0,240.1509,240.8268,240.1134,240.7705,15151.0
2022-09-19 15:05:00,256.41,256.6,256.41,256.56,6756.0,240.6954,240.8737,240.6954,240.8362,6756.0
2022-09-19 15:10:00,256.58,257.3,256.55,257.12,24978.0,240.8549,241.5308,240.8268,241.3618,24978.0
2022-09-19 15:15:00,257.14,257.23,257.0,257.09,13841.0,241.3806,241.4651,241.2492,241.3337,13841.0
2022-09-19 15:20:00,257.07,257.34,257.03,257.33,13374.0,241.3149,241.5684,241.2774,241.559,13374.0
2022-09-19 15:25:00,257.34,257.55,257.32,257.35,15741.0,241.5684,241.7655,241.5496,241.5777,15741.0
2022-09-19 15:30:00,257.33,257.45,257.14,257.14,13885.0,241.559,241.6716,241.3806,241.3806,13885.0
2022-09-19 15:35:00,257.1,257.12,256.95,257.01,16529.0,241.3431,241.3618,241.2023,241.2586,16529.0
2022-09-19 15:40:00,257.02,257.11,256.96,257.07,25877.0,241.268,241.3525,241.2117,241.3149,25877.0
2022-09-19 15:45:00,257.08,257.14,256.8,256.83,21031.0,241.3243,241.3806,241.0615,241.0896,21031.0
2022-09-19 15:50:00,256.84,256.99,256.57,256.95,33680.0,241.099,241.2398,240.8456,241.2023,33680.0
2022-09-19 15:55:00,256.95,257.1,256.73,257.01,119199.0,241.2023,241.3431,240.9957,241.2586,119199.0
2022-09-20 09:30:00,256.1,256.49,255.1,256.11,57151.0,240.4044,240.7705,239.4656,240.4137,57151.0
2022-09-20 09:35:00,255.79,255.99,255.59,255.59,9701.0,240.1134,240.3011,239.9256,239.9256,9701.0
2022-09-20 09:40:00,255.51,256.11,255.5,256.11,5480.0,239.8505,240.4137,239.8411,240.4137,5480.0
2022-09-20 09:45:00,256.22,256.23,255.72,255.96,9529.0,240.517,240.5264,240.0476,240.2729,9529.0
2022-09-20 09:50:00,255.91,256.0,255.64,255.96,9171.0,240.226,240.3105,239.9726,240.2729,9171.0
2022-09-20 09:55:00,255.96,256.23,255.85,256.22,12564.0,240.2729,240.5264,240.1697,240.517,12564.0
2022-09-20 10:00:00,256.2,256.32,255.81,255.84,8537.0,240.4982,240.6109,240.1321,240.1603,8537.0
2022-09-20 10:05:00,255.84,255.96,255.67,255.78,8195.0,240.1603,240.2729,240.0007,240.104,8195.0
2022-09-20 10:10:00,255.75,255.79,254.82,254.96,10705.0,240.0758,240.1134,239.2028,239.3342,10705.0
2022-09-20 10:15:00,254.85,255.14,254.71,254.96,16099.0,239.231,239.5032,239.0995,239.3342,16099.0
2022-09-20 10:20:00,254.91,255.07,254.55,254.6,13263.0,239.2873,239.4375,238.9494,238.9963,13263.0
2022-09-20 10:25:00,254.52,254.86,254.44,254.54,13687.0,238.9212,239.2404,238.8461,238.94,13687.0
2022-09-20 10:30:00,254.49,254.53,254.18,254.26,17161.0,238.893,238.9306,238.602,238.6771,17161.0
2022-09-20 10:35:00,254.22,254.33,253.91,254.33,12379.0,238.6396,238.7428,238.3486,238.7428,12379.0
2022-09-20 10:40:00,254.33,254.63,254.21,254.26,7485.0,238.7428,239.0245,238.6302,238.6771,7485.0
2022-09-20 10:45:00,254.24,254.52,254.24,254.43,12964.0,238.6584,238.9212,238.6584,238.8367,12964.0
2022-09-20 10:50:00,254.45,254.73,254.45,254.61,6264.0,238.8555,239.1183,238.8555,239.0057,6264.0
2022-09-20 10:55:00,254.65,254.82,254.58,254.58,7340.0,239.0432,239.2028,238.9775,238.9775,7340.0
2022-09-20 11:00:00,254.61,254.83,254.5,254.75,9124.0,239.0057,239.2122,238.9024,239.1371,9124.0
2022-09-20 11:05:00,254.74,255.06,254.74,254.79,9362.0,239.1277,239.4281,239.1277,239.1746,9362.0
2022-09-20 11:10:00,254.73,254.75,254.48,254.51,12059.0,239.1183,239.1371,238.8836,238.9118,12059.0
2022-09-20 11:15:00,254.61,254.68,254.29,254.38,8657.0,239.0057,239.0714,238.7053,238.7898,8657.0
2022-09-20 11:20:00,254.36,254.36,254.11,254.14,5176.0,238.771,238.771,238.5363,238.5645,5176.0
2022-09-20 11:25:00,254.22,254.36,254.15,254.23,10452.0,238.6396,238.771,238.5739,238.649,10452.0
2022-09-20 11:30:00,254.19,254.34,254.03,254.14,8753.0,238.6114,238.7522,238.4612,238.5645,8753.0
2022-09-20 11:35:00,254.19,254.26,254.09,254.26,6142.0,238.6114,238.6771,238.5175,238.6771,6142.0
2022-09-20 11:40:00,254.25,254.39,254.2,254.36,6772.0,238.6677,238.7992,238.6208,238.771,6772.0
2022-09-20 11:45:00,254.38,254.56,254.28,254.53,10850.0,238.7898,238.9587,238.6959,238.9306,10850.0
2022-09-20 11:50:00,254.47,254.71,254.41,254.71,6190.0,238.8743,239.0995,238.8179,239.0995,6190.0
2022-09-20 11:55:00,254.66,254.71,254.51,254.51,6666.0,239.0526,239.0995,238.9118,238.9118,6666.0
2022-09-20 12:00:00,254.51,254.75,254.45,254.75,7206.0,238.9118,239.1371,238.8555,239.1371,7206.0
2022-09-20 12:05:00,254.77,254.82,254.65,254.67,5097.0,239.1559,239.2028,239.0432,239.062,5097.0
2022-09-20 12:10:00,254.68,254.69,254.46,254.49,10022.0,239.0714,239.0808,238.8649,238.893,10022.0
2022-09-20 12:15:00,254.52,254.55,254.39,254.5,6118.0,238.9212,238.9494,238.7992,238.9024,6118.0
2022-09-20 12:20:00,254.55,254.56,254.35,254.42,5007.0,238.9494,238.9587,238.7616,238.8273,5007.0
2022-09-20 12:25:00,254.39,254.49,254.13,254.13,4364.0,238.7992,238.893,238.5551,238.5551,4364.0
2022-09-20 12:30:00,254.17,254.22,253.95,253.98,5940.0,238.5926,238.6396,238.3861,238.4143,5940.0
2022-09-20 12:35:00,254.0,254.16,253.97,254.14,4309.0,238.4331,238.5833,238.4049,238.5645,4309.0
2022-09-20 12:40:00,254.08,254.14,254.01,254.07,3747.0,238.5082,238.5645,238.4424,238.4988,3747.0
2022-09-20 12:45:00,254.1,254.17,254.0,254.0,3366.0,238.5269,238.5926,238.4331,238.4331,3366.0
2022-09-20 12:50:00,254.06,254.14,253.97,254.14,3792.0,238.4894,238.5645,238.4049,238.5645,3792.0
2022-09-20 12:55:00,254.16,254.22,254.06,254.07,4034.0,238.5833,238.6396,238.4894,238.4988,4034.0
2022-09-20 13:00:00,254.07,254.12,254.0,254.06,4791.0,238.4988,238.5457,238.4331,238.4894,4791.0
2022-09-20 13:05:00,254.03,254.03,253.84,253.91,5258.0,238.4612,238.4612,238.2829,238.3486,5258.0
2022-09-20 13:10:00,253.89,254.05,253.85,254.02,6143.0,238.3298,238.48,238.2923,238.4518,6143.0
2022-09-20 13:15:00,254.02,254.04,253.92,254.02,10148.0,238.4518,238.4706,238.358,238.4518,10148.0
2022-09-20 13:20:00,254.06,254.09,253.9,254.05,6567.0,238.4894,238.5175,238.3392,238.48,6567.0
2022-09-20 13:25:00,254.02,254.08,253.8,253.87,9096.0,238.4518,238.5082,238.2453,238.311,9096.0
2022-09-20 13:30:00,253.82,253.95,253.68,253.71,6406.0,238.2641,238.3861,238.1327,238.1608,6406.0
2022-09-20 13:35:00,253.6,253.62,253.5,253.5,11019.0,238.0576,238.0764,237.9637,237.9637,11019.0
2022-09-20 13:40:00,253.45,253.61,253.44,253.6,5658.0,237.9168,238.067,237.9074,238.0576,5658.0
2022-09-20 13:45:00,253.5,253.62,253.3,253.3,8952.0,237.9637,238.0764,237.776,237.776,8952.0
2022-09-20 13:50:00,253.27,253.35,253.15,253.21,9707.0,237.7478,237.8229,237.6352,237.6915,9707.0
2022-09-20 13:55:00,253.2,253.23,253.15,253.16,10817.0,237.6821,237.7103,237.6352,237.6445,10817.0
2022-09-20 14:00:00,253.16,253.29,253.04,253.05,20550.0,237.6445,237.7666,237.5319,237.5413,20550.0
2022-09-20 14:05:00,252.97,253.18,252.9,253.07,15401.0,237.4662,237.6633,237.4005,237.5601,15401.0
2022-09-20 14:10:00,252.99,253.04,252.78,253.01,12180.0,237.485,237.5319,237.2878,237.5037,12180.0
2022-09-20 14:15:00,252.99,253.35,252.91,253.35,8099.0,237.485,237.8229,237.4099,237.8229,8099.0
2022-09-20 14:20:00,253.3,253.85,253.3,253.82,17132.0,237.776,238.2923,237.776,238.2641,17132.0
2022-09-20 14:25:00,253.75,253.91,253.71,253.84,14350.0,238.1984,238.3486,238.1608,238.2829,14350.0
2022-09-20 14:30:00,253.82,253.91,253.69,253.77,17993.0,238.2641,238.3486,238.1421,238.2172,17993.0
2022-09-20 14:35:00,253.8,253.86,253.42,253.46,12048.0,238.2453,238.3016,237.8886,237.9262,12048.0
2022-09-20 14:40:00,253.46,253.56,253.0,253.19,8817.0,237.9262,238.02,237.4943,237.6727,8817.0
2022-09-20 14:45:00,253.22,253.96,253.22,253.7,14262.0,237.7009,238.3955,237.7009,238.1514,14262.0
2022-09-20 14:50:00,253.8,253.84,253.66,253.72,7239.0,238.2453,238.2829,238.1139,238.1702,7239.0
2022-09-20 14:55:00,253.7,254.06,253.65,253.96,6700.0,238.1514,238.4894,238.1045,238.3955,6700.0
2022-09-20 15:00:00,253.97,254.2,253.94,253.98,8921.0,238.4049,238.6208,238.3767,238.4143,8921.0
2022-09-20 15:05:00,253.97,254.01,253.78,253.8,6523.0,238.4049,238.4424,238.2265,238.2453,6523.0
2022-09-20 15:10:00,253.77,254.05,253.74,254.05,6132.0,238.2172,238.48,238.189,238.48,6132.0
2022-09-20 15:15:00,253.99,254.14,253.97,254.11,5337.0,238.4237,238.5645,238.4049,238.5363,5337.0
2022-09-20 15:20:00,254.16,254.59,254.16,254.5,12950.0,238.5833,238.9869,238.5833,238.9024,12950.0
2022-09-20 15:25:00,254.5,254.81,254.47,254.77,17740.0,238.9024,239.1934,238.8743,239.1559,17740.0
2022-09-20 15:30:00,254.74,255.09,254.6,255.09,17147.0,239.1277,239.4563,238.9963,239.4563,17147.0
2022-09-20 15:35:00,255.09,255.74,255.07,255.67,19357.0,239.4563,240.0664,239.4375,240.0007,19357.0
2022-09-20 15:40:00,255.7,255.74,255.49,255.63,21331.0,240.0289,240.0664,239.8317,239.9632,21331.0
2022-09-20 15:45:00,255.68,255.88,255.6,255.64,23302.0,240.0101,240.1978,239.935,239.9726,23302.0
2022-09-20 15:50:00,255.64,255.78,255.46,255.69,24274.0,239.9726,240.104,239.8036,240.0195,24274.0
2022-09-20 15:55:00,255.66,255.67,255.25,255.46,86392.0,239.9913,240.0007,239.6065,239.8036,86392.0
2022-09-21 09:30:00,255.13,255.84,254.89,255.15,54053.0,239.4938,240.1603,239.2685,239.5126,54053.0
2022-09-21 09:35:00,255.24,255.57,255.04,255.5,8510.0,239.5971,239.9068,239.4093,239.8411,8510.0
2022-09-21 09:40:00,255.59,255.87,255.39,255.85,9677.0,239.9256,240.1885,239.7379,240.1697,9677.0
2022-09-21 09:45:00,255.9,256.73,255.87,256.53,17846.0,240.2166,240.9957,240.1885,240.808,17846.0
2022-09-21 09:50:00,256.56,256.8,256.26,256.76,5671.0,240.8362,241.0615,240.5546,241.0239,5671.0
2022-09-21 09:55:00,256.91,256.91,255.96,256.11,9055.0,241.1647,241.1647,240.2729,240.4137,9055.0
2022-09-21 10:00:00,256.07,256.81,256.07,256.76,14552.0,240.3762,241.0708,240.3762,241.0239,14552.0
2022-09-21 10:05:00,256.77,256.85,256.56,256.6,12432.0,241.0333,241.1084,240.8362,240.8737,12432.0
2022-09-21 10:10:00,256.6,256.6,256.24,256.38,10342.0,240.8737,240.8737,240.5358,240.6672,10342.0
2022-09-21 10:15:00,256.31,256.31,255.87,256.09,9436.0,240.6015,240.6015,240.1885,240.395,9436.0
2022-09-21 10:20:00,256.06,256.14,255.66,255.84,7115.0,240.3668,240.4419,239.9913,240.1603,7115.0
2022-09-21 10:25:00,255.84,256.1,255.72,255.94,13329.0,240.1603,240.4044,240.0476,240.2542,13329.0
2022-09-21 10:30:00,255.94,256.07,255.55,255.58,10151.0,240.2542,240.3762,239.8881,239.9162,10151.0
2022-09-21 10:35:00,255.61,255.74,255.55,255.58,11142.0,239.9444,240.0664,239.8881,239.9162,11142.0
2022-09-21 10:40:00,255.61,255.66,255.36,255.53,14373.0,239.9444,239.9913,239.7097,239.8693,14373.0
2022-09-21 10:45:00,255.51,255.58,255.37,255.4,11464.0,239.8505,239.9162,239.7191,239.7473,11464.0
2022-09-21 10:50:00,255.37,256.05,255.37,256.04,12220.0,239.7191,240.3574,239.7191,240.348,12220.0
2022-09-21 10:55:00,256.06,256.24,255.83,256.23,9955.0,240.3668,240.5358,240.1509,240.5264,9955.0
2022-09-21 11:00:00,256.27,256.34,255.91,255.92,6089.0,240.5639,240.6296,240.226,240.2354,6089.0
2022-09-21 11:05:00,255.87,255.93,255.76,255.85,13994.0,240.1885,240.2448,240.0852,240.1697,13994.0
2022-09-21 11:10:00,255.87,255.93,255.74,255.88,8929.0,240.1885,240.2448,240.0664,240.1978,8929.0
2022-09-21 11:15:00,255.89,255.89,255.14,255.18,12739.0,240.2072,240.2072,239.5032,239.5407,12739.0
2022-09-21 11:20:00,255.17,255.54,255.17,255.54,9039.0,239.5314,239.8787,239.5314,239.8787,9039.0
2022-09-21 11:25:00,255.53,255.53,255.33,255.45,7908.0,239.8693,239.8693,239.6815,239.7942,7908.0
2022-09-21 11:30:00,255.4,255.58,255.4,255.48,6450.0,239.7473,239.9162,239.7473,239.8224,6450.0
2022-09-21 11:35:00,255.5,255.75,255.5,255.75,7085.0,239.8411,240.0758,239.8411,240.0758,7085.0
2022-09-21 11:40:00,255.74,255.87,255.68,255.81,5587.0,240.0664,240.1885,240.0101,240.1321,5587.0
2022-09-21 11:45:00,255.81,255.85,255.69,255.7,7777.0,240.1321,240.1697,240.0195,240.0289,7777.0
2022-09-21 11:50:00,255.71,255.88,255.65,255.67,8601.0,240.0383,240.1978,239.9819,240.0007,8601.0
2022-09-21 11:55:00,255.69,255.7,255.58,255.64,7027.0,240.0195,240.0289,239.9162,239.9726,7027.0
2022-09-21 12:00:00,255.63,255.74,255.58,255.71,6856.0,239.9632,240.0664,239.9162,240.0383,6856.0
2022-09-21 12:05:00,255.59,255.84,255.58,255.77,8207.0,239.9256,240.1603,239.9162,240.0946,8207.0
2022-09-21 12:10:00,255.79,255.93,255.76,255.88,4538.0,240.1134,240.2448,240.0852,240.1978,4538.0
2022-09-21 12:15:00,255.88,256.07,255.87,256.07,9049.0,240.1978,240.3762,240.1885,240.3762,9049.0
2022-09-21 12:20:00,256.01,256.04,255.87,255.9,8407.0,240.3199,240.348,240.1885,240.2166,8407.0
2022-09-21 12:25:00,255.88,256.06,255.87,255.97,12040.0,240.1978,240.3668,240.1885,240.2823,12040.0
2022-09-21 12:30:00,255.98,256.24,255.96,256.2,5300.0,240.2917,240.5358,240.2729,240.4982,5300.0
2022-09-21 12:35:00,256.18,256.31,256.12,256.16,7635.0,240.4795,240.6015,240.4231,240.4607,7635.0
2022-09-21 12:40:00,256.12,256.22,256.07,256.15,6080.0,240.4231,240.517,240.3762,240.4513,6080.0
2022-09-21 12:45:00,256.12,256.13,255.97,256.13,4789.0,240.4231,240.4325,240.2823,240.4325,4789.0
2022-09-21 12:50:00,256.15,256.15,255.9,256.0,6516.0,240.4513,240.4513,240.2166,240.3105,6516.0
2022-09-21 12:55:00,255.97,255.97,255.79,255.79,6675.0,240.2823,240.2823,240.1134,240.1134,6675.0
2022-09-21 13:00:00,255.75,255.84,255.64,255.81,10088.0,240.0758,240.1603,239.9726,240.1321,10088.0
2022-09-21 13:05:00,255.81,255.92,255.74,255.8,5851.0,240.1321,240.2354,240.0664,240.1227,5851.0
2022-09-21 13:10:00,255.82,255.89,255.76,255.76,5135.0,240.1415,240.2072,240.0852,240.0852,5135.0
2022-09-21 13:15:00,255.8,255.8,255.42,255.42,8020.0,240.1227,240.1227,239.766,239.766,8020.0
2022-09-21 13:20:00,255.43,255.43,255.27,255.41,7293.0,239.7754,239.7754,239.6252,239.7566,7293.0
2022-09-21 13:25:00,255.39,255.51,255.35,255.49,7959.0,239.7379,239.8505,239.7003,239.8317,7959.0
2022-09-21 13:30:00,255.5,255.61,255.45,255.61,4799.0,239.8411,239.9444,239.7942,239.9444,4799.0
2022-09-21 13:35:00,255.61,255.67,255.5,255.62,7198.0,239.9444,240.0007,239.8411,239.9538,7198.0
2022-09-21 13:40:00,255.66,255.72,255.55,255.69,7857.0,239.9913,240.0476,239.8881,240.0195,7857.0
2022-09-21 13:45:00,255.7,255.82,255.54,255.54,6655.0,240.0289,240.1415,239.8787,239.8787,6655.0
2022-09-21 13:50:00,255.53,255.71,255.47,255.55,9013.0,239.8693,240.0383,239.813,239.8881,9013.0
2022-09-21 13:55:00,255.57,255.64,255.41,255.55,10797.0,239.9068,239.9726,239.7566,239.8881,10797.0
2022-09-21 14:00:00,255.59,255.59,252.89,252.89,27703.0,239.9256,239.9256,237.3911,237.3911,27703.0
2022-09-21 14:05:00,252.7,254.28,252.48,254.11,43912.0,237.2127,238.6959,237.0062,238.5363,43912.0
2022-09-21 14:10:00,254.02,254.19,253.3,253.3,20272.0,238.4518,238.6114,237.776,237.776,20272.0
2022-09-21 14:15:00,253.31,253.73,253.08,253.31,40429.0,237.7853,238.1796,237.5694,237.7853,40429.0
2022-09-21 14:20:00,253.3,253.58,253.19,253.54,17092.0,237.776,238.0388,237.6727,238.0013,17092.0
2022-09-21 14:25:00,253.5,253.74,252.77,252.99,34931.0,237.9637,238.189,237.2784,237.485,34931.0
2022-09-21 14:30:00,252.82,254.32,252.56,254.13,26735.0,237.3254,238.7334,237.0813,238.5551,26735.0
2022-09-21 14:35:00,254.04,254.31,253.6,254.02,15124.0,238.4706,238.7241,238.0576,238.4518,15124.0
2022-09-21 14:40:00,254.0,255.55,253.74,255.36,25584.0,238.4331,239.8881,238.189,239.7097,25584.0
2022-09-21 14:45:00,255.45,255.78,254.27,254.48,19735.0,239.7942,240.104,238.6865,238.8836,19735.0
2022-09-21 14:50:00,254.28,254.88,253.95,254.79,17203.0,238.6959,239.2591,238.3861,239.1746,17203.0
2022-09-21 14:55:00,254.89,255.21,254.74,255.05,17685.0,239.2685,239.5689,239.1277,239.4187,17685.0
2022-09-21 15:00:00,255.09,255.29,254.65,254.92,13679.0,239.4563,239.644,239.0432,239.2967,13679.0
2022-09-21 15:05:00,254.93,255.29,254.61,254.65,13611.0,239.3061,239.644,239.0057,239.0432,13611.0
2022-09-21 15:10:00,254.61,254.69,253.29,254.69,25387.0,239.0057,239.0808,237.7666,239.0808,25387.0
2022-09-21 15:15:00,254.7,255.01,254.36,254.42,7436.0,239.0902,239.3812,238.771,238.8273,7436.0
2022-09-21 15:20:00,254.3,254.35,253.94,254.22,13014.0,238.7147,238.7616,238.3767,238.6396,13014.0
2022-09-21 15:25:00,254.22,254.22,252.99,252.99,27429.0,238.6396,238.6396,237.485,237.485,27429.0
2022-09-21 15:30:00,252.96,253.3,252.37,253.25,33492.0,237.4568,237.776,236.903,237.729,33492.0
2022-09-21 15:35:00,253.24,253.24,252.03,252.13,20826.0,237.7196,237.7196,236.5838,236.6777,20826.0
2022-09-21 15:40:00,252.13,252.43,251.87,251.89,22135.0,236.6777,236.9593,236.4336,236.4524,22135.0
2022-09-21 15:45:00,251.86,251.9,251.12,251.51,51525.0,236.4242,236.4618,235.7296,236.0957,51525.0
2022-09-21 15:50:00,251.7,252.09,251.56,251.82,67292.0,236.274,236.6401,236.1426,236.3867,67292.0
2022-09-21 15:55:00,251.79,251.8,251.08,251.08,89865.0,236.3585,236.3679,235.692,235.692,89865.0
2022-09-22 09:30:00,250.39,250.43,249.45,249.65,62734.0,235.0443,235.0819,234.1619,234.3497,62734.0
2022-09-22 09:35:00,249.48,249.86,248.89,249.4,28538.0,234.1901,234.5468,233.6362,234.115,28538.0
2022-09-22 09:40:00,249.28,249.53,248.46,248.58,25496.0,234.0023,234.237,233.2326,233.3452,25496.0
2022-09-22 09:45:00,248.56,248.59,248.01,248.42,28477.0,233.3265,233.3546,232.8102,233.195,28477.0
2022-09-22 09:50:00,248.39,248.57,247.65,247.72,28526.0,233.1669,233.3359,232.4722,232.5379,28526.0
2022-09-22 09:55:00,247.67,248.26,247.66,248.08,23095.0,232.491,233.0449,232.4816,232.8759,23095.0
2022-09-22 10:00:00,248.06,248.42,248.0,248.26,28918.0,232.8571,233.195,232.8008,233.0449,28918.0
2022-09-22 10:05:00,248.3,248.74,248.25,248.68,11265.0,233.0824,233.4954,233.0355,233.4391,11265.0
2022-09-22 10:10:00,248.7,248.7,248.28,248.62,17504.0,233.4579,233.4579,233.0636,233.3828,17504.0
2022-09-22 10:15:00,248.66,248.67,248.0,248.06,23773.0,233.4203,233.4297,232.8008,232.8571,23773.0
2022-09-22 10:20:00,248.05,248.16,247.86,248.09,29236.0,232.8477,232.951,232.6694,232.8853,29236.0
2022-09-22 10:25:00,248.07,248.27,247.82,248.16,14521.0,232.8665,233.0542,232.6318,232.951,14521.0
2022-09-22 10:30:00,248.15,248.44,248.0,248.06,20013.0,232.9416,233.2138,232.8008,232.8571,20013.0
2022-09-22 10:35:00,248.04,248.31,247.97,248.29,16484.0,232.8383,233.0918,232.7726,233.073,16484.0
2022-09-22 10:40:00,248.26,248.51,248.16,248.22,17737.0,233.0449,233.2795,232.951,233.0073,17737.0
2022-09-22 10:45:00,248.23,248.54,248.15,248.51,14199.0,233.0167,233.3077,232.9416,233.2795,14199.0
2022-09-22 10:50:00,248.56,248.57,248.3,248.3,12109.0,233.3265,233.3359,233.0824,233.0824,12109.0
2022-09-22 10:55:00,248.3,249.01,248.3,248.46,18762.0,233.0824,233.7489,233.0824,233.2326,18762.0
2022-09-22 11:00:00,248.46,248.62,248.29,248.51,6469.0,233.2326,233.3828,233.073,233.2795,6469.0
2022-09-22 11:05:00,248.54,248.64,248.16,248.52,33972.0,233.3077,233.4016,232.951,233.2889,33972.0
2022-09-22 11:10:00,248.45,248.45,248.22,248.25,4080.0,233.2232,233.2232,233.0073,233.0355,4080.0
2022-09-22 11:15:00,248.3,248.34,248.07,248.09,5328.0,233.0824,233.1199,232.8665,232.8853,5328.0
2022-09-22 11:20:00,248.06,248.35,247.99,248.35,6643.0,232.8571,233.1293,232.7914,233.1293,6643.0
2022-09-22 11:25:00,248.35,248.36,248.07,248.26,9439.0,233.1293,233.1387,232.8665,233.0449,9439.0
2022-09-22 11:30:00,248.08,248.45,248.01,248.14,6584.0,232.8759,233.2232,232.8102,232.9322,6584.0
2022-09-22 11:35:00,248.16,248.47,248.16,248.42,9923.0,232.951,233.242,232.951,233.195,9923.0
2022-09-22 11:40:00,248.3,248.3,248.0,248.19,6744.0,233.0824,233.0824,232.8008,232.9791,6744.0
2022-09-22 11:45:00,248.15,248.49,248.07,248.41,10797.0,232.9416,233.2608,232.8665,233.1857,10797.0
2022-09-22 11:50:00,248.42,248.72,248.41,248.44,4167.0,233.195,233.4767,233.1857,233.2138,4167.0
2022-09-22 11:55:00,248.4,248.53,248.2,248.38,19869.0,233.1763,233.2983,232.9885,233.1575,19869.0
2022-09-22 12:00:00,248.35,248.63,248.33,248.48,5483.0,233.1293,233.3922,233.1106,233.2514,5483.0
2022-09-22 12:05:00,248.45,248.54,248.36,248.48,7680.0,233.2232,233.3077,233.1387,233.2514,7680.0
2022-09-22 12:10:00,248.54,248.57,248.31,248.57,8826.0,233.3077,233.3359,233.0918,233.3359,8826.0
2022-09-22 12:15:00,248.55,248.72,248.43,248.67,5959.0,233.3171,233.4767,233.2044,233.4297,5959.0
2022-09-22 12:20:00,248.67,249.18,248.6,249.18,7720.0,233.4297,233.9085,233.364,233.9085,7720.0
2022-09-22 12:25:00,249.15,249.19,248.85,248.9,2999.0,233.8803,233.9179,233.5987,233.6456,2999.0
2022-09-22 12:30:00,248.83,248.92,248.69,248.83,4203.0,233.5799,233.6644,233.4485,233.5799,4203.0
2022-09-22 12:35:00,248.89,249.24,248.87,249.13,9100.0,233.6362,233.9648,233.6175,233.8615,9100.0
2022-09-22 12:40:00,249.08,249.4,249.08,249.21,8109.0,233.8146,234.115,233.8146,233.9366,8109.0
2022-09-22 12:45:00,249.17,249.3,249.0,249.02,9572.0,233.8991,234.0211,233.7395,233.7583,9572.0
2022-09-22 12:50:00,249.05,249.21,248.95,249.02,5237.0,233.7864,233.9366,233.6926,233.7583,5237.0
2022-09-22 12:55:00,249.03,249.22,248.93,248.93,2930.0,233.7677,233.946,233.6738,233.6738,2930.0
2022-09-22 13:00:00,248.9,249.02,248.8,248.81,5129.0,233.6456,233.7583,233.5518,233.5611,5129.0
2022-09-22 13:05:00,248.8,248.86,248.55,248.66,7755.0,233.5518,233.6081,233.3171,233.4203,7755.0
2022-09-22 13:10:00,248.65,248.67,248.32,248.46,9713.0,233.4109,233.4297,233.1012,233.2326,9713.0
2022-09-22 13:15:00,248.41,248.45,248.14,248.36,7964.0,233.1857,233.2232,232.9322,233.1387,7964.0
2022-09-22 13:20:00,248.33,248.39,248.25,248.3,3237.0,233.1106,233.1669,233.0355,233.0824,3237.0
2022-09-22 13:25:00,248.34,248.63,248.34,248.63,4012.0,233.1199,233.3922,233.1199,233.3922,4012.0
2022-09-22 13:30:00,248.67,248.73,248.49,248.71,6107.0,233.4297,233.486,233.2608,233.4673,6107.0
2022-09-22 13:35:00,248.74,248.82,248.62,248.72,9400.0,233.4954,233.5705,233.3828,233.4767,9400.0
2022-09-22 13:40:00,248.68,248.85,248.65,248.75,6352.0,233.4391,233.5987,233.4109,233.5048,6352.0
2022-09-22 13:45:00,248.73,248.81,248.57,248.69,11628.0,233.486,233.5611,233.3359,233.4485,11628.0
2022-09-22 13:50:00,248.72,248.84,248.67,248.77,9261.0,233.4767,233.5893,233.4297,233.5236,9261.0
2022-09-22 13:55:00,248.76,248.98,248.74,248.77,13149.0,233.5142,233.7207,233.4954,233.5236,13149.0
2022-09-22 14:00:00,248.8,248.88,248.66,248.69,8498.0,233.5518,233.6269,233.4203,233.4485,8498.0
2022-09-22 14:05:00,248.69,248.82,248.57,248.58,12231.0,233.4485,233.5705,233.3359,233.3452,12231.0
2022-09-22 14:10:00,248.55,248.64,248.27,248.27,5837.0,233.3171,233.4016,233.0542,233.0542,5837.0
2022-09-22 14:15:00,248.26,248.31,248.16,248.22,19502.0,233.0449,233.0918,232.951,233.0073,19502.0
2022-09-22 14:20:00,248.2,248.31,247.94,248.0,8932.0,232.9885,233.0918,232.7445,232.8008,8932.0
2022-09-22 14:25:00,247.95,248.12,247.9,248.03,5132.0,232.7538,232.9134,232.7069,232.8289,5132.0
2022-09-22 14:30:00,248.01,248.12,247.93,248.02,4813.0,232.8102,232.9134,232.7351,232.8196,4813.0
2022-09-22 14:35:00,247.99,248.26,247.92,248.26,8390.0,232.7914,233.0449,232.7257,233.0449,8390.0
2022-09-22 14:40:00,248.25,248.26,248.08,248.13,4942.0,233.0355,233.0449,232.8759,232.9228,4942.0
2022-09-22 14:45:00,248.12,248.12,247.91,248.06,14901.0,232.9134,232.9134,232.7163,232.8571,14901.0
2022-09-22 14:50:00,248.08,248.68,248.08,248.45,11487.0,232.8759,233.4391,232.8759,233.2232,11487.0
2022-09-22 14:55:00,248.48,248.68,248.39,248.62,8007.0,233.2514,233.4391,233.1669,233.3828,8007.0
2022-09-22 15:00:00,248.69,249.13,248.68,248.99,8130.0,233.4485,233.8615,233.4391,233.7301,8130.0
2022-09-22 15:05:00,248.98,249.09,248.95,248.99,10426.0,233.7207,233.824,233.6926,233.7301,10426.0
2022-09-22 15:10:00,249.04,249.29,249.01,249.26,9003.0,233.777,234.0117,233.7489,233.9836,9003.0
2022-09-22 15:15:00,249.23,249.23,248.78,248.8,18855.0,233.9554,233.9554,233.533,233.5518,18855.0
2022-09-22 15:20:00,248.83,248.85,248.46,248.46,21313.0,233.5799,233.5987,233.2326,233.2326,21313.0
2022-09-22 15:25:00,248.47,248.77,248.4,248.77,15901.0,233.242,233.5236,233.1763,233.5236,15901.0
2022-09-22 15:30:00,248.82,248.97,248.74,248.85,16012.0,233.5705,233.7113,233.4954,233.5987,16012.0
2022-09-22 15:35:00,248.87,248.96,248.69,248.69,32395.0,233.6175,233.7019,233.4485,233.4485,32395.0
2022-09-22 15:40:00,248.72,248.79,248.53,248.65,20056.0,233.4767,233.5424,233.2983,233.4109,20056.0
2022-09-22 15:45:00,248.67,249.28,248.66,249.21,28485.0,233.4297,234.0023,233.4203,233.9366,28485.0
2022-09-22 15:50:00,249.19,249.22,248.59,248.61,44747.0,233.9179,233.946,233.3546,233.3734,44747.0
2022-09-22 15:55:00,248.61,248.65,247.87,247.92,104584.0,233.3734,233.4109,232.6788,232.7257,104584.0
2022-09-23 09:30:00,247.21,247.31,246.52,247.13,54954.0,232.0592,232.1531,231.4115,231.9841,54954.0
2022-09-23 09:35:00,246.95,247.11,246.43,246.66,11487.0,231.8151,231.9653,231.327,231.5429,11487.0
2022-09-23 09:40:00,246.6,247.34,246.38,247.15,22972.0,231.4866,232.1812,231.2801,232.0029,22972.0
2022-09-23 09:45:00,247.1,248.0,246.76,247.27,13931.0,231.9559,232.8008,231.6368,232.1155,13931.0
2022-09-23 09:50:00,247.35,247.58,247.12,247.5,16757.0,232.1906,232.4065,231.9747,232.3314,16757.0
2022-09-23 09:55:00,247.47,247.87,247.47,247.87,7458.0,232.3033,232.6788,232.3033,232.6788,7458.0
2022-09-23 10:00:00,247.86,248.27,247.85,247.91,21071.0,232.6694,233.0542,232.66,232.7163,21071.0
2022-09-23 10:05:00,247.88,248.32,247.84,248.26,8308.0,232.6881,233.1012,232.6506,233.0449,8308.0
2022-09-23 10:10:00,248.27,248.68,248.1,248.49,13358.0,233.0542,233.4391,232.8947,233.2608,13358.0
2022-09-23 10:15:00,248.46,248.6,248.23,248.4,12122.0,233.2326,233.364,233.0167,233.1763,12122.0
2022-09-23 10:20:00,248.39,248.5,248.3,248.3,9355.0,233.1669,233.2701,233.0824,233.0824,9355.0
2022-09-23 10:25:00,248.29,248.58,248.29,248.58,9613.0,233.073,233.3452,233.073,233.3452,9613.0
2022-09-23 10:30:00,248.58,248.62,248.32,248.47,27694.0,233.3452,233.3828,233.1012,233.242,27694.0
2022-09-23 10:35:00,248.49,249.1,248.49,248.78,61986.0,233.2608,233.8334,233.2608,233.533,61986.0
2022-09-23 10:40:00,248.72,249.07,248.63,248.87,47150.0,233.4767,233.8052,233.3922,233.6175,47150.0
2022-09-23 10:45:00,248.86,248.86,248.15,248.19,11878.0,233.6081,233.6081,232.9416,232.9791,11878.0
2022-09-23 10:50:00,248.13,248.36,247.98,248.23,14971.0,232.9228,233.1387,232.782,233.0167,14971.0
2022-09-23 10:55:00,248.18,248.21,247.52,247.56,16723.0,232.9698,232.9979,232.3502,232.3878,16723.0
2022-09-23 11:00:00,247.58,248.34,247.58,248.21,6026.0,232.4065,233.1199,232.4065,232.9979,6026.0
2022-09-23 11:05:00,248.28,248.65,248.27,248.47,17859.0,233.0636,233.4109,233.0542,233.242,17859.0
2022-09-23 11:10:00,248.41,248.58,248.2,248.28,13204.0,233.1857,233.3452,232.9885,233.0636,13204.0
2022-09-23 11:15:00,248.25,248.56,248.17,248.54,5712.0,233.0355,233.3265,232.9604,233.3077,5712.0
2022-09-23 11:20:00,248.44,248.54,248.27,248.28,6237.0,233.2138,233.3077,233.0542,233.0636,6237.0
2022-09-23 11:25:00,248.24,248.26,247.89,247.92,7647.0,233.0261,233.0449,232.6975,232.7257,7647.0
2022-09-23 11:30:00,247.92,248.07,247.75,247.85,9003.0,232.7257,232.8665,232.5661,232.66,9003.0
2022-09-23 11:35:00,247.79,247.83,247.58,247.58,6653.0,232.6037,232.6412,232.4065,232.4065,6653.0
2022-09-23 11:40:00,247.45,247.67,247.4,247.43,5520.0,232.2845,232.491,232.2376,232.2657,5520.0
2022-09-23 11:45:00,247.36,247.36,246.92,246.99,30836.0,232.2,232.2,231.787,231.8527,30836.0
2022-09-23 11:50:00,246.96,247.18,246.88,247.01,6551.0,231.8245,232.031,231.7494,231.8715,6551.0
2022-09-23 11:55:00,246.96,247.21,246.96,247.14,5862.0,231.8245,232.0592,231.8245,231.9935,5862.0
2022-09-23 12:00:00,247.09,247.1,246.87,246.9,9929.0,231.9466,231.9559,231.74,231.7682,9929.0
2022-09-23 12:05:00,246.93,247.0,246.47,246.63,7320.0,231.7964,231.8621,231.3646,231.5147,7320.0
2022-09-23 12:10:00,246.62,246.63,246.45,246.48,11825.0,231.5054,231.5147,231.3458,231.3739,11825.0
2022-09-23 12:15:00,246.48,246.62,246.42,246.48,8905.0,231.3739,231.5054,231.3176,231.3739,8905.0
2022-09-23 12:20:00,246.5,246.54,246.01,246.18,30843.0,231.3927,231.4303,230.9327,231.0923,30843.0
2022-09-23 12:25:00,246.26,246.3,245.65,245.69,12091.0,231.1674,231.205,230.5948,230.6324,12091.0
2022-09-23 12:30:00,245.69,245.7,245.38,245.51,19416.0,230.6324,230.6417,230.3414,230.4634,19416.0
2022-09-23 12:35:00,245.48,245.71,245.46,245.62,19575.0,230.4352,230.6511,230.4165,230.5666,19575.0
2022-09-23 12:40:00,245.62,245.7,245.48,245.51,11064.0,230.5666,230.6417,230.4352,230.4634,11064.0
2022-09-23 12:45:00,245.45,246.15,245.44,246.08,14211.0,230.4071,231.0642,230.3977,230.9985,14211.0
2022-09-23 12:50:00,246.11,246.35,246.11,246.17,15970.0,231.0266,231.2519,231.0266,231.0829,15970.0
2022-09-23 12:55:00,246.19,246.19,245.85,246.05,4738.0,231.1017,231.1017,230.7826,230.9703,4738.0
2022-09-23 13:00:00,246.05,246.43,245.97,246.28,15858.0,230.9703,231.327,230.8952,231.1862,15858.0
2022-09-23 13:05:00,246.24,246.32,246.06,246.18,6949.0,231.1487,231.2237,230.9797,231.0923,6949.0
2022-09-23 13:10:00,246.2,246.33,246.04,246.06,9271.0,231.1111,231.2331,230.9609,230.9797,9271.0
2022-09-23 13:15:00,246.05,246.34,246.05,246.28,7003.0,230.9703,231.2425,230.9703,231.1862,7003.0
2022-09-23 13:20:00,246.2,246.5,246.09,246.21,15412.0,231.1111,231.3927,231.0078,231.1205,15412.0
2022-09-23 13:25:00,246.16,246.17,245.84,245.86,7582.0,231.0736,231.0829,230.7732,230.7919,7582.0
2022-09-23 13:30:00,245.88,246.14,245.86,246.06,14726.0,230.8107,231.0548,230.7919,230.9797,14726.0
2022-09-23 13:35:00,246.07,246.12,245.82,245.86,6744.0,230.9891,231.036,230.7544,230.7919,6744.0
2022-09-23 13:40:00,245.9,245.9,245.66,245.7,13289.0,230.8295,230.8295,230.6042,230.6417,13289.0
2022-09-23 13:45:00,245.72,245.81,245.61,245.69,9650.0,230.6605,230.745,230.5573,230.6324,9650.0
2022-09-23 13:50:00,245.67,245.75,245.62,245.7,7356.0,230.6136,230.6887,230.5666,230.6417,7356.0
2022-09-23 13:55:00,245.73,245.79,245.58,245.72,8171.0,230.6699,230.7262,230.5291,230.6605,8171.0
2022-09-23 14:00:00,245.67,245.94,245.61,245.8,7993.0,230.6136,230.867,230.5573,230.7356,7993.0
2022-09-23 14:05:00,245.86,246.11,245.5,245.5,14400.0,230.7919,231.0266,230.454,230.454,14400.0
2022-09-23 14:10:00,245.65,245.68,244.73,244.83,24820.0,230.5948,230.623,229.7312,229.8251,24820.0
2022-09-23 14:15:00,244.85,244.85,244.58,244.62,10924.0,229.8438,229.8438,229.5904,229.6279,10924.0
2022-09-23 14:20:00,244.66,245.02,244.64,244.87,10128.0,229.6655,230.0034,229.6467,229.8626,10128.0
2022-09-23 14:25:00,244.9,245.02,244.83,244.88,12401.0,229.8908,230.0034,229.8251,229.872,12401.0
2022-09-23 14:30:00,244.87,244.87,244.55,244.72,11409.0,229.8626,229.8626,229.5622,229.7218,11409.0
2022-09-23 14:35:00,244.77,244.77,244.42,244.58,14215.0,229.7687,229.7687,229.4402,229.5904,14215.0
2022-09-23 14:40:00,244.51,244.75,244.51,244.72,14678.0,229.5247,229.75,229.5247,229.7218,14678.0
2022-09-23 14:45:00,244.7,244.86,244.58,244.72,12668.0,229.703,229.8532,229.5904,229.7218,12668.0
2022-09-23 14:50:00,244.7,244.79,244.51,244.51,11086.0,229.703,229.7875,229.5247,229.5247,11086.0
2022-09-23 14:55:00,244.44,244.44,244.19,244.27,12879.0,229.459,229.459,229.2243,229.2994,12879.0
2022-09-23 15:00:00,244.32,245.04,244.21,244.92,26294.0,229.3463,230.0222,229.2431,229.9095,26294.0
2022-09-23 15:05:00,244.93,245.27,244.74,245.02,17249.0,229.9189,230.2381,229.7406,230.0034,17249.0
2022-09-23 15:10:00,245.05,245.13,244.81,245.05,11775.0,230.0316,230.1067,229.8063,230.0316,11775.0
2022-09-23 15:15:00,245.06,245.45,245.06,245.2,13873.0,230.041,230.4071,230.041,230.1724,13873.0
2022-09-23 15:20:00,245.16,245.3,244.94,245.13,16724.0,230.1348,230.2663,229.9283,230.1067,16724.0
2022-09-23 15:25:00,245.17,245.41,244.95,245.34,24047.0,230.1442,230.3695,229.9377,230.3038,24047.0
2022-09-23 15:30:00,245.46,245.71,245.45,245.52,17507.0,230.4165,230.6511,230.4071,230.4728,17507.0
2022-09-23 15:35:00,245.52,245.59,245.1,245.47,21911.0,230.4728,230.5385,230.0785,230.4258,21911.0
2022-09-23 15:40:00,245.43,245.89,245.3,245.84,26186.0,230.3883,230.8201,230.2663,230.7732,26186.0
2022-09-23 15:45:00,245.87,245.96,245.54,245.62,30295.0,230.8013,230.8858,230.4916,230.5666,30295.0
2022-09-23 15:50:00,245.56,245.97,245.31,245.84,38584.0,230.5103,230.8952,230.2756,230.7732,38584.0
2022-09-23 15:55:00,245.81,246.02,245.17,245.95,109891.0,230.745,230.9421,230.1442,230.8764,109891.0
2022-09-26 09:30:00,245.65,246.25,245.43,245.99,76263.0,230.5948,231.158,230.3883,230.914,76263.0
2022-09-26 09:35:00,246.09,246.09,244.96,245.01,30601.0,231.0078,231.0078,229.9471,229.994,30601.0
2022-09-26 09:40:00,244.96,245.24,244.64,244.87,19901.0,229.9471,230.2099,229.6467,229.8626,19901.0
2022-09-26 09:45:00,244.89,245.13,244.64,244.64,12964.0,229.8814,230.1067,229.6467,229.6467,12964.0
2022-09-26 09:50:00,244.62,245.0,244.25,244.93,30838.0,229.6279,229.9846,229.2806,229.9189,30838.0
2022-09-26 09:55:00,244.93,245.18,244.57,244.92,31293.0,229.9189,230.1536,229.581,229.9095,31293.0
2022-09-26 10:00:00,244.82,245.13,244.65,244.94,23862.0,229.8157,230.1067,229.6561,229.9283,23862.0
2022-09-26 10:05:00,245.03,245.15,244.76,244.91,13145.0,230.0128,230.1255,229.7594,229.9002,13145.0
2022-09-26 10:10:00,244.88,244.93,244.26,244.93,14938.0,229.872,229.9189,229.29,229.9189,14938.0
2022-09-26 10:15:00,244.86,245.19,244.82,245.01,13045.0,229.8532,230.163,229.8157,229.994,13045.0
2022-09-26 10:20:00,245.02,245.27,244.65,245.25,21574.0,230.0034,230.2381,229.6561,230.2193,21574.0
2022-09-26 10:25:00,245.21,245.26,244.88,245.12,21861.0,230.1818,230.2287,229.872,230.0973,21861.0
2022-09-26 10:30:00,245.12,245.3,244.95,245.14,12248.0,230.0973,230.2663,229.9377,230.1161,12248.0
2022-09-26 10:35:00,245.16,245.46,244.99,245.45,19656.0,230.1348,230.4165,229.9753,230.4071,19656.0
2022-09-26 10:40:00,245.44,245.48,245.01,245.48,18516.0,230.3977,230.4352,229.994,230.4352,18516.0
2022-09-26 10:45:00,245.47,245.63,244.96,245.1,18324.0,230.4258,230.576,229.9471,230.0785,18324.0
2022-09-26 10:50:00,245.12,245.39,245.0,245.38,15369.0,230.0973,230.3507,229.9846,230.3414,15369.0
2022-09-26 10:55:00,245.28,245.66,245.21,245.66,12890.0,230.2475,230.6042,230.1818,230.6042,12890.0
2022-09-26 11:00:00,245.52,245.92,245.42,245.84,13224.0,230.4728,230.8483,230.3789,230.7732,13224.0
2022-09-26 11:05:00,245.77,245.77,245.18,245.21,15321.0,230.7075,230.7075,230.1536,230.1818,15321.0
2022-09-26 11:10:00,245.16,245.2,244.77,244.84,16653.0,230.1348,230.1724,229.7687,229.8345,16653.0
2022-09-26 11:15:00,244.79,245.13,244.77,244.83,14888.0,229.7875,230.1067,229.7687,229.8251,14888.0
2022-09-26 11:20:00,244.72,244.81,244.42,244.6,12787.0,229.7218,229.8063,229.4402,229.6092,12787.0
2022-09-26 11:25:00,244.53,244.63,244.31,244.47,17283.0,229.5435,229.6373,229.3369,229.4871,17283.0
2022-09-26 11:30:00,244.46,244.78,244.18,244.34,17197.0,229.4777,229.7781,229.2149,229.3651,17197.0
2022-09-26 11:35:00,244.29,244.49,244.26,244.3,11983.0,229.3182,229.5059,229.29,229.3275,11983.0
2022-09-26 11:40:00,244.28,244.64,244.22,244.24,15197.0,229.3088,229.6467,229.2525,229.2712,15197.0
2022-09-26 11:45:00,244.19,244.57,244.02,244.48,14693.0,229.2243,229.581,229.0647,229.4965,14693.0
2022-09-26 11:50:00,244.44,244.54,244.22,244.39,13921.0,229.459,229.5528,229.2525,229.412,13921.0
2022-09-26 11:55:00,244.42,244.89,244.39,244.78,11578.0,229.4402,229.8814,229.412,229.7781,11578.0
2022-09-26 12:00:00,244.78,244.78,244.45,244.62,12206.0,229.7781,229.7781,229.4684,229.6279,12206.0
2022-09-26 12:05:00,244.61,244.78,244.5,244.7,13550.0,229.6185,229.7781,229.5153,229.703,13550.0
2022-09-26 12:10:00,244.67,244.88,244.61,244.86,8709.0,229.6749,229.872,229.6185,229.8532,8709.0
2022-09-26 12:15:00,244.84,244.92,244.62,244.76,18658.0,229.8345,229.9095,229.6279,229.7594,18658.0
2022-09-26 12:20:00,244.67,244.73,244.36,244.36,8673.0,229.6749,229.7312,229.3839,229.3839,8673.0
2022-09-26 12:25:00,244.32,244.42,244.16,244.19,12434.0,229.3463,229.4402,229.1961,229.2243,12434.0
2022-09-26 12:30:00,244.11,244.21,243.67,243.73,11165.0,229.1492,229.2431,228.7362,228.7925,11165.0
2022-09-26 12:35:00,243.74,243.96,243.6,243.65,8628.0,228.8019,229.0084,228.6704,228.7174,8628.0
2022-09-26 12:40:00,243.6,243.71,243.5,243.64,7888.0,228.6704,228.7737,228.5766,228.708,7888.0
2022-09-26 12:45:00,243.66,244.23,243.64,244.14,13668.0,228.7268,229.2618,228.708,229.1774,13668.0
2022-09-26 12:50:00,244.16,244.41,244.13,244.36,13800.0,229.1961,229.4308,229.168,229.3839,13800.0
2022-09-26 12:55:00,244.41,244.48,244.3,244.45,8302.0,229.4308,229.4965,229.3275,229.4684,8302.0
2022-09-26 13:00:00,244.43,244.48,244.18,244.2,9582.0,229.4496,229.4965,229.2149,229.2337,9582.0
2022-09-26 13:05:00,244.16,244.18,243.65,243.72,14549.0,229.1961,229.2149,228.7174,228.7831,14549.0
2022-09-26 13:10:00,243.71,243.71,243.16,243.16,7258.0,228.7737,228.7737,228.2574,228.2574,7258.0
2022-09-26 13:15:00,243.12,243.26,243.05,243.09,8192.0,228.2199,228.3513,228.1542,228.1917,8192.0
2022-09-26 13:20:00,243.04,243.05,242.61,242.61,16482.0,228.1448,228.1542,227.7411,227.7411,16482.0
2022-09-26 13:25:00,242.64,242.75,242.44,242.74,16442.0,227.7693,227.8725,227.5815,227.8632,16442.0
2022-09-26 13:30:00,242.79,243.31,242.79,243.15,13303.0,227.9101,228.3982,227.9101,228.248,13303.0
2022-09-26 13:35:00,243.17,243.3,243.09,243.21,9100.0,228.2668,228.3888,228.1917,228.3044,9100.0
2022-09-26 13:40:00,243.28,243.31,243.02,243.15,13110.0,228.3701,228.3982,228.126,228.248,13110.0
2022-09-26 13:45:00,243.15,243.58,243.14,243.53,14809.0,228.248,228.6517,228.2386,228.6047,14809.0
2022-09-26 13:50:00,243.56,243.84,243.5,243.75,9305.0,228.6329,228.8957,228.5766,228.8113,9305.0
2022-09-26 13:55:00,243.77,243.83,243.27,243.36,11589.0,228.83,228.8864,228.3607,228.4452,11589.0
2022-09-26 14:00:00,243.36,244.09,243.33,244.09,12094.0,228.4452,229.1304,228.417,229.1304,12094.0
2022-09-26 14:05:00,243.99,244.1,243.92,244.05,9425.0,229.0365,229.1398,228.9708,229.0929,9425.0
2022-09-26 14:10:00,244.1,244.2,243.97,244.08,12389.0,229.1398,229.2337,229.0178,229.121,12389.0
2022-09-26 14:15:00,244.05,244.1,243.98,244.03,8373.0,229.0929,229.1398,229.0272,229.0741,8373.0
2022-09-26 14:20:00,243.96,243.98,243.81,243.98,14708.0,229.0084,229.0272,228.8676,229.0272,14708.0
2022-09-26 14:25:00,243.96,243.96,243.51,243.51,9228.0,229.0084,229.0084,228.586,228.586,9228.0
2022-09-26 14:30:00,243.5,243.78,243.46,243.7,7756.0,228.5766,228.8394,228.539,228.7643,7756.0
2022-09-26 14:35:00,243.73,243.76,243.52,243.63,15537.0,228.7925,228.8206,228.5954,228.6986,15537.0
2022-09-26 14:40:00,243.68,243.78,243.49,243.69,12044.0,228.7455,228.8394,228.5672,228.7549,12044.0
2022-09-26 14:45:00,243.66,244.47,243.63,244.41,18471.0,228.7268,229.4871,228.6986,229.4308,18471.0
2022-09-26 14:50:00,244.37,244.53,244.17,244.42,19391.0,229.3933,229.5435,229.2055,229.4402,19391.0
2022-09-26 14:55:00,244.41,244.46,244.13,244.13,15447.0,229.4308,229.4777,229.168,229.168,15447.0
2022-09-26 15:00:00,244.19,244.51,244.18,244.5,28504.0,229.2243,229.5247,229.2149,229.5153,28504.0
2022-09-26 15:05:00,244.5,244.77,244.32,244.77,24283.0,229.5153,229.7687,229.3463,229.7687,24283.0
2022-09-26 15:10:00,244.81,244.94,244.62,244.63,14580.0,229.8063,229.9283,229.6279,229.6373,14580.0
2022-09-26 15:15:00,244.57,244.61,244.0,244.26,31025.0,229.581,229.6185,229.0459,229.29,31025.0
2022-09-26 15:20:00,244.19,244.26,243.87,244.0,26502.0,229.2243,229.29,228.9239,229.0459,26502.0
2022-09-26 15:25:00,243.97,244.26,243.83,244.2,15108.0,229.0178,229.29,228.8864,229.2337,15108.0
2022-09-26 15:30:00,244.16,244.34,243.92,244.23,18764.0,229.1961,229.3651,228.9708,229.2618,18764.0
2022-09-26 15:35:00,244.23,244.57,244.0,244.03,32153.0,229.2618,229.581,229.0459,229.0741,32153.0
2022-09-26 15:40:00,244.03,244.52,244.0,244.52,39749.0,229.0741,229.5341,229.0459,229.5341,39749.0
2022-09-26 15:45:00,244.48,244.71,244.37,244.48,30658.0,229.4965,229.7124,229.3933,229.4965,30658.0
2022-09-26 15:50:00,244.46,245.06,244.14,244.7,66983.0,229.4777,230.041,229.1774,229.703,66983.0
2022-09-26 15:55:00,244.66,244.66,243.64,243.76,144238.0,229.6655,229.6655,228.708,228.8206,144238.0
2022-09-27 09:30:00,244.58,244.93,243.02,243.48,94475.0,229.5904,229.9189,228.126,228.5578,94475.0
2022-09-27 09:35:00,243.57,244.58,243.39,244.45,19725.0,228.6423,229.5904,228.4733,229.4684,19725.0
2022-09-27 09:40:00,244.43,244.75,244.17,244.29,15723.0,229.4496,229.75,229.2055,229.3182,15723.0
2022-09-27 09:45:00,244.3,244.71,244.12,244.15,15672.0,229.3275,229.7124,229.1586,229.1867,15672.0
2022-09-27 09:50:00,244.2,244.32,243.69,243.79,16508.0,229.2337,229.3463,228.7549,228.8488,16508.0
2022-09-27 09:55:00,243.75,243.82,243.51,243.59,23885.0,228.8113,228.877,228.586,228.6611,23885.0
2022-09-27 10:00:00,243.63,243.7,242.64,242.98,59922.0,228.6986,228.7643,227.7693,228.0884,59922.0
2022-09-27 10:05:00,242.93,242.98,242.1,242.39,36314.0,228.0415,228.0884,227.2624,227.5346,36314.0
2022-09-27 10:10:00,242.39,242.67,242.2,242.43,22182.0,227.5346,227.7974,227.3563,227.5722,22182.0
2022-09-27 10:15:00,242.38,242.38,242.01,242.12,16660.0,227.5252,227.5252,227.1779,227.2812,16660.0
2022-09-27 10:20:00,242.08,242.54,242.05,242.52,17284.0,227.2436,227.6754,227.2154,227.6566,17284.0
2022-09-27 10:25:00,242.49,242.78,242.16,242.25,19304.0,227.6285,227.9007,227.3187,227.4032,19304.0
2022-09-27 10:30:00,242.27,242.94,242.21,242.71,20936.0,227.422,228.0509,227.3656,227.835,20936.0
2022-09-27 10:35:00,242.72,243.14,242.62,242.78,15375.0,227.8444,228.2386,227.7505,227.9007,15375.0
2022-09-27 10:40:00,242.73,242.8,242.34,242.44,33647.0,227.8538,227.9195,227.4877,227.5815,33647.0
2022-09-27 10:45:00,242.39,242.67,242.29,242.5,41954.0,227.5346,227.7974,227.4407,227.6379,41954.0
2022-09-27 10:50:00,242.48,242.52,241.95,242.14,45919.0,227.6191,227.6566,227.1216,227.2999,45919.0
2022-09-27 10:55:00,242.14,242.14,241.39,241.39,35914.0,227.2999,227.2999,226.5959,226.5959,35914.0
2022-09-27 11:00:00,241.37,241.41,240.81,241.07,57053.0,226.5771,226.6147,226.0514,226.2955,57053.0
2022-09-27 11:05:00,241.12,241.76,241.09,241.65,14219.0,226.3424,226.9432,226.3143,226.84,14219.0
2022-09-27 11:10:00,241.66,242.08,241.24,241.29,14967.0,226.8493,227.2436,226.4551,226.502,14967.0
2022-09-27 11:15:00,241.33,241.33,240.79,240.83,26319.0,226.5396,226.5396,226.0327,226.0702,26319.0
2022-09-27 11:20:00,240.83,240.89,240.2,240.24,17824.0,226.0702,226.1265,225.4788,225.5164,17824.0
2022-09-27 11:25:00,240.3,240.52,240.19,240.26,33795.0,225.5727,225.7792,225.4694,225.5351,33795.0
2022-09-27 11:30:00,240.28,240.63,240.12,240.36,25225.0,225.5539,225.8825,225.4037,225.629,25225.0
2022-09-27 11:35:00,240.34,240.35,240.08,240.22,15760.0,225.6102,225.6196,225.3662,225.4976,15760.0
2022-09-27 11:40:00,240.22,240.41,240.06,240.09,12647.0,225.4976,225.676,225.3474,225.3756,12647.0
2022-09-27 11:45:00,240.12,240.21,239.63,239.76,27495.0,225.4037,225.4882,224.9438,225.0658,27495.0
2022-09-27 11:50:00,239.8,239.87,239.05,239.2,13648.0,225.1033,225.169,224.3993,224.5401,13648.0
2022-09-27 11:55:00,239.26,239.44,238.85,238.87,27676.0,224.5964,224.7654,224.2116,224.2303,27676.0
2022-09-27 12:00:00,238.83,239.04,238.55,238.98,37781.0,224.1928,224.3899,223.9299,224.3336,37781.0
2022-09-27 12:05:00,238.97,239.04,238.5,238.58,15447.0,224.3242,224.3899,223.883,223.9581,15447.0
2022-09-27 12:10:00,238.52,238.59,238.1,238.27,48890.0,223.9018,223.9675,223.5075,223.6671,48890.0
2022-09-27 12:15:00,238.23,238.23,237.75,237.75,32519.0,223.6296,223.6296,223.179,223.179,32519.0
2022-09-27 12:20:00,237.77,237.98,237.69,237.85,26270.0,223.1978,223.3949,223.1227,223.2728,26270.0
2022-09-27 12:25:00,237.84,238.34,237.83,238.29,23799.0,223.2635,223.7328,223.2541,223.6859,23799.0
2022-09-27 12:30:00,238.29,238.47,238.27,238.43,15882.0,223.6859,223.8549,223.6671,223.8173,15882.0
2022-09-27 12:35:00,238.41,238.48,238.04,238.3,18609.0,223.7985,223.8642,223.4512,223.6953,18609.0
2022-09-27 12:40:00,238.28,238.76,238.18,238.69,34903.0,223.6765,224.1271,223.5826,224.0614,34903.0
2022-09-27 12:45:00,238.68,238.91,238.61,238.91,10998.0,224.052,224.2679,223.9863,224.2679,10998.0
2022-09-27 12:50:00,238.9,239.03,238.37,239.03,20271.0,224.2585,224.3805,223.761,224.3805,20271.0
2022-09-27 12:55:00,239.08,239.26,238.84,238.84,14150.0,224.4275,224.5964,224.2022,224.2022,14150.0
2022-09-27 13:00:00,238.84,238.84,238.22,238.22,14661.0,224.2022,224.2022,223.6202,223.6202,14661.0
2022-09-27 13:05:00,238.21,238.6,238.2,238.37,12131.0,223.6108,223.9769,223.6014,223.761,12131.0
2022-09-27 13:10:00,238.38,238.44,238.28,238.41,10556.0,223.7704,223.8267,223.6765,223.7985,10556.0
2022-09-27 13:15:00,238.44,238.52,238.4,238.4,8573.0,223.8267,223.9018,223.7891,223.7891,8573.0
2022-09-27 13:20:00,238.4,238.4,238.12,238.18,9090.0,223.7891,223.7891,223.5263,223.5826,9090.0
2022-09-27 13:25:00,238.14,238.16,237.92,237.92,21286.0,223.5451,223.5639,223.3386,223.3386,21286.0
2022-09-27 13:30:00,237.9,238.08,237.89,238.0,11717.0,223.3198,223.4888,223.3104,223.4137,11717.0
2022-09-27 13:35:00,238.01,238.03,237.77,237.84,13444.0,223.423,223.4418,223.1978,223.2635,13444.0
2022-09-27 13:40:00,237.84,237.84,237.43,237.55,23155.0,223.2635,223.2635,222.8786,222.9912,23155.0
2022-09-27 13:45:00,237.52,237.61,237.45,237.49,17195.0,222.9631,223.0476,222.8974,222.9349,17195.0
2022-09-27 13:50:00,237.47,237.57,237.24,237.24,12679.0,222.9161,223.01,222.7002,222.7002,12679.0
2022-09-27 13:55:00,237.21,237.35,236.94,237.32,22801.0,222.6721,222.8035,222.4186,222.7753,22801.0
2022-09-27 14:00:00,237.29,237.73,237.24,237.69,19844.0,222.7472,223.1602,222.7002,223.1227,19844.0
2022-09-27 14:05:00,237.64,237.66,237.25,237.27,11462.0,223.0757,223.0945,222.7096,222.7284,11462.0
2022-09-27 14:10:00,237.15,237.29,236.97,236.97,14807.0,222.6158,222.7472,222.4468,222.4468,14807.0
2022-09-27 14:15:00,236.96,237.11,236.88,237.03,19508.0,222.4374,222.5782,222.3623,222.5031,19508.0
2022-09-27 14:20:00,237.01,237.25,236.98,237.25,18564.0,222.4843,222.7096,222.4562,222.7096,18564.0
2022-09-27 14:25:00,237.26,237.48,237.2,237.44,19007.0,222.719,222.9255,222.6627,222.888,19007.0
2022-09-27 14:30:00,237.44,237.44,237.12,237.35,15734.0,222.888,222.888,222.5876,222.8035,15734.0
2022-09-27 14:35:00,237.31,237.68,237.17,237.62,17244.0,222.7659,223.1133,222.6345,223.0569,17244.0
2022-09-27 14:40:00,237.63,238.07,237.62,237.83,30502.0,223.0663,223.4794,223.0569,223.2541,30502.0
2022-09-27 14:45:00,237.8,238.21,237.63,238.2,21543.0,223.2259,223.6108,223.0663,223.6014,21543.0
2022-09-27 14:50:00,238.11,238.14,237.9,237.96,19097.0,223.5169,223.5451,223.3198,223.3761,19097.0
2022-09-27 14:55:00,237.9,238.3,237.86,238.22,20034.0,223.3198,223.6953,223.2822,223.6202,20034.0
2022-09-27 15:00:00,238.16,238.16,237.59,237.86,16515.0,223.5639,223.5639,223.0288,223.2822,16515.0
2022-09-27 15:05:00,237.88,237.88,237.57,237.83,9911.0,223.301,223.301,223.01,223.2541,9911.0
2022-09-27 15:10:00,237.77,237.81,237.48,237.58,15034.0,223.1978,223.2353,222.9255,223.0194,15034.0
2022-09-27 15:15:00,237.58,237.58,237.1,237.31,26304.0,223.0194,223.0194,222.5688,222.7659,26304.0
2022-09-27 15:20:00,237.33,237.39,237.04,237.31,17749.0,222.7847,222.841,222.5125,222.7659,17749.0
2022-09-27 15:25:00,237.34,237.34,237.1,237.26,38458.0,222.7941,222.7941,222.5688,222.719,38458.0
2022-09-27 15:30:00,237.27,237.27,236.72,236.82,33479.0,222.7284,222.7284,222.2121,222.306,33479.0
2022-09-27 15:35:00,236.82,236.95,236.61,236.73,48024.0,222.306,222.428,222.1088,222.2215,48024.0
2022-09-27 15:40:00,236.73,237.01,236.58,236.94,65823.0,222.2215,222.4843,222.0807,222.4186,65823.0
2022-09-27 15:45:00,236.94,237.2,236.75,237.05,77772.0,222.4186,222.6627,222.2403,222.5219,77772.0
2022-09-27 15:50:00,237.02,237.57,237.01,237.29,90554.0,222.4937,223.01,222.4843,222.7472,90554.0
2022-09-27 15:55:00,237.28,237.37,236.56,236.87,237594.0,222.7378,222.8223,222.0619,222.3529,237594.0
2022-09-28 09:30:00,236.13,236.69,235.53,235.73,114536.0,221.6583,222.1839,221.095,221.2828,114536.0
2022-09-28 09:35:00,235.85,235.86,234.47,234.53,32080.0,221.3954,221.4048,220.1,220.1563,32080.0
2022-09-28 09:40:00,234.4,235.09,233.76,234.96,49853.0,220.0343,220.682,219.4335,220.56,49853.0
2022-09-28 09:45:00,234.93,235.35,234.34,235.16,32303.0,220.5318,220.9261,219.978,220.7477,32303.0
2022-09-28 09:50:00,235.07,235.41,234.96,235.04,36568.0,220.6632,220.9824,220.56,220.6351,36568.0
2022-09-28 09:55:00,235.0,235.45,234.77,235.06,59416.0,220.5975,221.0199,220.3816,220.6538,59416.0
2022-09-28 10:00:00,235.06,235.95,234.92,235.04,42468.0,220.6538,221.4893,220.5224,220.6351,42468.0
2022-09-28 10:05:00,235.04,235.16,234.48,234.57,38865.0,220.6351,220.7477,220.1094,220.1939,38865.0
2022-09-28 10:10:00,234.54,235.09,234.49,235.01,24185.0,220.1657,220.682,220.1188,220.6069,24185.0
2022-09-28 10:15:00,234.99,235.1,234.58,234.93,35668.0,220.5881,220.6914,220.2033,220.5318,35668.0
2022-09-28 10:20:00,235.01,235.58,235.0,235.43,41757.0,220.6069,221.142,220.5975,221.0012,41757.0
2022-09-28 10:25:00,235.48,235.83,235.09,235.83,49436.0,221.0481,221.3766,220.682,221.3766,49436.0
2022-09-28 10:30:00,235.85,235.98,235.68,235.91,51346.0,221.3954,221.5175,221.2358,221.4517,51346.0
2022-09-28 10:35:00,235.91,236.16,235.64,235.78,48196.0,221.4517,221.6864,221.1983,221.3297,48196.0
2022-09-28 10:40:00,235.78,236.62,235.78,236.6,89778.0,221.3297,222.1182,221.3297,222.0995,89778.0
2022-09-28 10:45:00,236.63,236.98,236.37,236.59,46184.0,222.1276,222.4562,221.8836,222.0901,46184.0
2022-09-28 10:50:00,236.59,236.6,236.1,236.29,28649.0,222.0901,222.0995,221.6301,221.8085,28649.0
2022-09-28 10:55:00,236.3,236.38,236.11,236.2,31606.0,221.8178,221.8929,221.6395,221.724,31606.0
2022-09-28 11:00:00,236.16,236.45,236.07,236.14,39205.0,221.6864,221.9587,221.6019,221.6677,39205.0
2022-09-28 11:05:00,236.15,236.23,235.82,235.9,35444.0,221.677,221.7521,221.3673,221.4424,35444.0
2022-09-28 11:10:00,235.87,236.11,235.74,235.93,25715.0,221.4142,221.6395,221.2922,221.4705,25715.0
2022-09-28 11:15:00,235.96,236.35,235.92,236.18,28143.0,221.4987,221.8648,221.4611,221.7052,28143.0
2022-09-28 11:20:00,236.16,236.57,236.15,236.35,44347.0,221.6864,222.0713,221.677,221.8648,44347.0
2022-09-28 11:25:00,236.42,236.57,235.98,236.06,53693.0,221.9305,222.0713,221.5175,221.5926,53693.0
2022-09-28 11:30:00,236.04,236.32,235.9,236.25,28567.0,221.5738,221.8366,221.4424,221.7709,28567.0
2022-09-28 11:35:00,236.26,236.45,236.04,236.19,31708.0,221.7803,221.9587,221.5738,221.7146,31708.0
2022-09-28 11:40:00,236.19,236.36,236.07,236.3,14222.0,221.7146,221.8742,221.6019,221.8178,14222.0
2022-09-28 11:45:00,236.31,236.31,236.03,236.15,32733.0,221.8272,221.8272,221.5644,221.677,32733.0
2022-09-28 11:50:00,236.18,236.4,236.04,236.4,15938.0,221.7052,221.9117,221.5738,221.9117,15938.0
2022-09-28 11:55:00,236.37,236.78,236.36,236.76,18855.0,221.8836,222.2684,221.8742,222.2497,18855.0
2022-09-28 12:00:00,236.78,236.99,236.5,236.99,24587.0,222.2684,222.4656,222.0056,222.4656,24587.0
2022-09-28 12:05:00,236.93,236.95,236.61,236.61,19883.0,222.4092,222.428,222.1088,222.1088,19883.0
2022-09-28 12:10:00,236.67,237.26,236.67,237.25,24199.0,222.1652,222.719,222.1652,222.7096,24199.0
2022-09-28 12:15:00,237.24,237.58,237.2,237.53,24346.0,222.7002,223.0194,222.6627,222.9725,24346.0
2022-09-28 12:20:00,237.56,237.69,237.29,237.29,25245.0,223.0006,223.1227,222.7472,222.7472,25245.0
2022-09-28 12:25:00,237.28,237.31,237.07,237.13,21951.0,222.7378,222.7659,222.5407,222.597,21951.0
2022-09-28 12:30:00,237.14,237.49,236.99,237.49,14638.0,222.6064,222.9349,222.4656,222.9349,14638.0
2022-09-28 12:35:00,237.51,237.63,237.35,237.35,10382.0,222.9537,223.0663,222.8035,222.8035,10382.0
2022-09-28 12:40:00,237.34,237.85,237.29,237.85,11209.0,222.7941,223.2728,222.7472,223.2728,11209.0
2022-09-28 12:45:00,237.88,238.0,237.63,237.65,18955.0,223.301,223.4137,223.0663,223.0851,18955.0
2022-09-28 12:50:00,237.65,238.04,237.63,238.01,22283.0,223.0851,223.4512,223.0663,223.423,22283.0
2022-09-28 12:55:00,238.06,238.22,238.04,238.06,16540.0,223.47,223.6202,223.4512,223.47,16540.0
2022-09-28 13:00:00,238.11,238.17,237.96,237.98,24687.0,223.5169,223.5732,223.3761,223.3949,24687.0
2022-09-28 13:05:00,237.98,238.37,237.85,238.37,13065.0,223.3949,223.761,223.2728,223.761,13065.0
2022-09-28 13:10:00,238.47,238.53,238.24,238.24,24185.0,223.8549,223.9112,223.6389,223.6389,24185.0
2022-09-28 13:15:00,238.22,238.4,237.89,238.05,34883.0,223.6202,223.7891,223.3104,223.4606,34883.0
2022-09-28 13:20:00,238.05,238.16,237.71,237.78,27308.0,223.4606,223.5639,223.1414,223.2071,27308.0
2022-09-28 13:25:00,237.79,237.79,237.47,237.49,22143.0,223.2165,223.2165,222.9161,222.9349,22143.0
2022-09-28 13:30:00,237.51,237.64,237.34,237.59,15006.0,222.9537,223.0757,222.7941,223.0288,15006.0
2022-09-28 13:35:00,237.6,237.6,237.31,237.38,14518.0,223.0382,223.0382,222.7659,222.8317,14518.0
2022-09-28 13:40:00,237.36,237.49,237.21,237.34,17119.0,222.8129,222.9349,222.6721,222.7941,17119.0
2022-09-28 13:45:00,237.38,237.4,237.12,237.14,13810.0,222.8317,222.8504,222.5876,222.6064,13810.0
2022-09-28 13:50:00,237.18,237.2,237.01,237.12,12015.0,222.6439,222.6627,222.4843,222.5876,12015.0
2022-09-28 13:55:00,237.12,237.12,236.93,236.96,12249.0,222.5876,222.5876,222.4092,222.4374,12249.0
2022-09-28 14:00:00,237.0,237.05,236.8,236.99,14917.0,222.4749,222.5219,222.2872,222.4656,14917.0
2022-09-28 14:05:00,236.97,237.07,236.86,236.92,18216.0,222.4468,222.5407,222.3435,222.3998,18216.0
2022-09-28 14:10:00,236.95,237.06,236.89,236.98,12683.0,222.428,222.5313,222.3717,222.4562,12683.0
2022-09-28 14:15:00,236.89,236.96,236.74,236.77,9540.0,222.3717,222.4374,222.2309,222.259,9540.0
2022-09-28 14:20:00,236.72,236.86,236.64,236.64,12079.0,222.2121,222.3435,222.137,222.137,12079.0
2022-09-28 14:25:00,236.66,236.92,236.57,236.85,12509.0,222.1558,222.3998,222.0713,222.3341,12509.0
2022-09-28 14:30:00,236.81,237.26,236.81,237.26,21465.0,222.2966,222.719,222.2966,222.719,21465.0
2022-09-28 14:35:00,237.28,237.39,237.21,237.21,9962.0,222.7378,222.841,222.6721,222.6721,9962.0
2022-09-28 14:40:00,237.21,237.21,236.89,236.99,15477.0,222.6721,222.6721,222.3717,222.4656,15477.0
2022-09-28 14:45:00,237.01,237.05,236.9,236.98,11160.0,222.4843,222.5219,222.3811,222.4562,11160.0
2022-09-28 14:50:00,236.95,237.09,236.87,236.89,17488.0,222.428,222.5594,222.3529,222.3717,17488.0
2022-09-28 14:55:00,236.88,236.98,236.77,236.8,15740.0,222.3623,222.4562,222.259,222.2872,15740.0
2022-09-28 15:00:00,236.77,237.34,236.69,237.31,20549.0,222.259,222.7941,222.1839,222.7659,20549.0
2022-09-28 15:05:00,237.36,237.73,237.3,237.68,21005.0,222.8129,223.1602,222.7566,223.1133,21005.0
2022-09-28 15:10:00,237.58,237.77,237.56,237.68,17902.0,223.0194,223.1978,223.0006,223.1133,17902.0
2022-09-28 15:15:00,237.66,237.8,237.52,237.54,21013.0,223.0945,223.2259,222.9631,222.9818,21013.0
2022-09-28 15:20:00,237.56,237.57,237.38,237.48,20081.0,223.0006,223.01,222.8317,222.9255,20081.0
2022-09-28 15:25:00,237.47,237.69,237.42,237.42,16272.0,222.9161,223.1227,222.8692,222.8692,16272.0
2022-09-28 15:30:00,237.42,237.97,237.42,237.93,28442.0,222.8692,223.3855,222.8692,223.3479,28442.0
2022-09-28 15:35:00,237.94,237.94,237.59,237.66,34076.0,223.3573,223.3573,223.0288,223.0945,34076.0
2022-09-28 15:40:00,237.64,238.06,237.61,237.94,42555.0,223.0757,223.47,223.0476,223.3573,42555.0
2022-09-28 15:45:00,237.92,238.07,237.79,237.97,41634.0,223.3386,223.4794,223.2165,223.3855,41634.0
2022-09-28 15:50:00,237.9,237.94,237.52,237.65,64782.0,223.3198,223.3573,222.9631,223.0851,64782.0
2022-09-28 15:55:00,237.62,237.65,236.78,236.94,228962.0,223.0569,223.0851,222.2684,222.4186,228962.0
2022-09-29 09:30:00,236.32,237.66,236.32,236.61,66246.0,221.8366,223.0945,221.8366,222.1088,66246.0
2022-09-29 09:35:00,236.6,236.6,235.73,235.87,21018.0,222.0995,222.0995,221.2828,221.4142,21018.0
2022-09-29 09:40:00,235.84,235.85,235.07,235.07,19999.0,221.386,221.3954,220.6632,220.6632,19999.0
2022-09-29 09:45:00,235.08,235.09,234.46,234.46,15978.0,220.6726,220.682,220.0906,220.0906,15978.0
2022-09-29 09:50:00,234.46,235.0,234.22,234.94,30140.0,220.0906,220.5975,219.8653,220.5412,30140.0
2022-09-29 09:55:00,234.99,235.12,234.59,234.68,11119.0,220.5881,220.7102,220.2126,220.2971,11119.0
2022-09-29 10:00:00,234.63,234.83,234.12,234.26,28232.0,220.2502,220.4379,219.7715,219.9029,28232.0
2022-09-29 10:05:00,234.26,234.46,233.91,233.95,39871.0,219.9029,220.0906,219.5743,219.6119,39871.0
2022-09-29 10:10:00,233.85,233.98,233.53,233.96,48829.0,219.518,219.64,219.2176,219.6213,48829.0
2022-09-29 10:15:00,233.93,234.47,233.88,234.34,20451.0,219.5931,220.1,219.5462,219.978,20451.0
2022-09-29 10:20:00,234.44,234.71,234.26,234.27,36254.0,220.0718,220.3253,219.9029,219.9123,36254.0
2022-09-29 10:25:00,234.29,234.76,234.29,234.68,11968.0,219.931,220.3722,219.931,220.2971,11968.0
2022-09-29 10:30:00,234.65,234.77,234.36,234.64,13084.0,220.269,220.3816,219.9967,220.2596,13084.0
2022-09-29 10:35:00,234.64,234.64,234.31,234.54,12511.0,220.2596,220.2596,219.9498,220.1657,12511.0
2022-09-29 10:40:00,234.52,234.74,234.41,234.5,15909.0,220.1469,220.3535,220.0437,220.1282,15909.0
2022-09-29 10:45:00,234.47,234.57,234.25,234.32,11029.0,220.1,220.1939,219.8935,219.9592,11029.0
2022-09-29 10:50:00,234.34,234.95,234.34,234.8,7665.0,219.978,220.5506,219.978,220.4098,7665.0
2022-09-29 10:55:00,234.87,235.06,234.77,234.86,12010.0,220.4755,220.6538,220.3816,220.4661,12010.0
2022-09-29 11:00:00,234.77,235.26,234.75,235.17,15491.0,220.3816,220.8416,220.3628,220.7571,15491.0
2022-09-29 11:05:00,235.18,236.1,235.13,235.94,23816.0,220.7665,221.6301,220.7196,221.4799,23816.0
2022-09-29 11:10:00,235.94,235.98,235.49,235.5,17890.0,221.4799,221.5175,221.0575,221.0669,17890.0
2022-09-29 11:15:00,235.51,235.55,234.97,235.17,23064.0,221.0763,221.1138,220.5694,220.7571,23064.0
2022-09-29 11:20:00,235.07,235.18,234.53,234.68,19293.0,220.6632,220.7665,220.1563,220.2971,19293.0
2022-09-29 11:25:00,234.63,234.7,234.21,234.44,32120.0,220.2502,220.3159,219.8559,220.0718,32120.0
2022-09-29 11:30:00,234.47,234.81,234.1,234.71,15790.0,220.1,220.4192,219.7527,220.3253,15790.0
2022-09-29 11:35:00,234.66,234.82,234.55,234.75,16608.0,220.2784,220.4285,220.1751,220.3628,16608.0
2022-09-29 11:40:00,234.72,234.9,234.55,234.9,16182.0,220.3347,220.5036,220.1751,220.5036,16182.0
2022-09-29 11:45:00,234.9,235.18,234.9,235.08,11931.0,220.5036,220.7665,220.5036,220.6726,11931.0
2022-09-29 11:50:00,235.09,235.81,235.07,235.77,18332.0,220.682,221.3579,220.6632,221.3203,18332.0
2022-09-29 11:55:00,235.8,235.95,235.52,235.53,19209.0,221.3485,221.4893,221.0856,221.095,19209.0
2022-09-29 12:00:00,235.51,235.6,235.24,235.6,13767.0,221.0763,221.1607,220.8228,221.1607,13767.0
2022-09-29 12:05:00,235.57,235.7,235.18,235.31,18333.0,221.1326,221.2546,220.7665,220.8885,18333.0
2022-09-29 12:10:00,235.27,235.32,234.86,234.89,8969.0,220.851,220.8979,220.4661,220.4943,8969.0
2022-09-29 12:15:00,234.85,234.94,234.74,234.74,6243.0,220.4567,220.5412,220.3535,220.3535,6243.0
2022-09-29 12:20:00,234.78,234.8,234.6,234.73,17415.0,220.391,220.4098,220.222,220.3441,17415.0
2022-09-29 12:25:00,234.63,234.63,234.46,234.6,9037.0,220.2502,220.2502,220.0906,220.222,9037.0
2022-09-29 12:30:00,234.59,234.89,234.51,234.89,25103.0,220.2126,220.4943,220.1375,220.4943,25103.0
2022-09-29 12:35:00,234.84,234.84,234.49,234.53,12702.0,220.4473,220.4473,220.1188,220.1563,12702.0
2022-09-29 12:40:00,234.53,234.82,234.37,234.81,11271.0,220.1563,220.4285,220.0061,220.4192,11271.0
2022-09-29 12:45:00,234.91,234.91,234.59,234.59,7519.0,220.513,220.513,220.2126,220.2126,7519.0
2022-09-29 12:50:00,234.58,234.65,234.43,234.56,7646.0,220.2033,220.269,220.0625,220.1845,7646.0
2022-09-29 12:55:00,234.6,234.67,234.32,234.41,10264.0,220.222,220.2877,219.9592,220.0437,10264.0
2022-09-29 13:00:00,234.36,234.36,234.19,234.21,8220.0,219.9967,219.9967,219.8372,219.8559,8220.0
2022-09-29 13:05:00,234.2,234.23,233.8,233.88,12676.0,219.8465,219.8747,219.4711,219.5462,12676.0
2022-09-29 13:10:00,233.86,234.05,233.85,233.94,29421.0,219.5274,219.7057,219.518,219.6025,29421.0
2022-09-29 13:15:00,233.89,233.95,233.74,233.8,10471.0,219.5555,219.6119,219.4147,219.4711,10471.0
2022-09-29 13:20:00,233.71,233.8,233.57,233.63,10868.0,219.3866,219.4711,219.2552,219.3115,10868.0
2022-09-29 13:25:00,233.59,233.79,233.43,233.54,23038.0,219.2739,219.4617,219.1237,219.227,23038.0
2022-09-29 13:30:00,233.52,233.88,233.4,233.88,14373.0,219.2082,219.5462,219.0956,219.5462,14373.0
2022-09-29 13:35:00,233.79,233.82,233.42,233.64,15953.0,219.4617,219.4898,219.1144,219.3209,15953.0
2022-09-29 13:40:00,233.62,233.64,233.31,233.35,9457.0,219.3021,219.3209,219.0111,219.0486,9457.0
2022-09-29 13:45:00,233.32,233.49,233.32,233.4,7538.0,219.0205,219.1801,219.0205,219.0956,7538.0
2022-09-29 13:50:00,233.44,233.45,233.03,233.15,20443.0,219.1331,219.1425,218.7483,218.8609,20443.0
2022-09-29 13:55:00,233.07,233.07,232.72,232.98,19788.0,218.7858,218.7858,218.4573,218.7013,19788.0
2022-09-29 14:00:00,232.99,233.07,232.69,232.75,21387.0,218.7107,218.7858,218.4291,218.4854,21387.0
2022-09-29 14:05:00,232.73,233.17,232.69,232.75,34274.0,218.4666,218.8797,218.4291,218.4854,34274.0
2022-09-29 14:10:00,232.81,232.81,232.56,232.71,6516.0,218.5417,218.5417,218.3071,218.4479,6516.0
2022-09-29 14:15:00,232.69,232.69,232.49,232.5,6629.0,218.4291,218.4291,218.2413,218.2507,6629.0
2022-09-29 14:20:00,232.46,232.78,232.46,232.71,9466.0,218.2132,218.5136,218.2132,218.4479,9466.0
2022-09-29 14:25:00,232.69,233.18,232.69,233.0,19871.0,218.4291,218.8891,218.4291,218.7201,19871.0
2022-09-29 14:30:00,233.04,233.35,233.01,233.06,13772.0,218.7576,219.0486,218.7295,218.7764,13772.0
2022-09-29 14:35:00,233.09,233.47,233.03,233.22,10417.0,218.8046,219.1613,218.7483,218.9266,10417.0
2022-09-29 14:40:00,233.27,233.4,233.16,233.17,22072.0,218.9735,219.0956,218.8703,218.8797,22072.0
2022-09-29 14:45:00,233.19,233.21,232.78,232.85,36711.0,218.8984,218.9172,218.5136,218.5793,36711.0
2022-09-29 14:50:00,232.86,232.93,232.58,232.78,36571.0,218.5887,218.6544,218.3258,218.5136,36571.0
2022-09-29 14:55:00,232.81,232.98,232.67,232.7,9327.0,218.5417,218.7013,218.4103,218.4385,9327.0
2022-09-29 15:00:00,232.68,233.12,232.67,233.02,15498.0,218.4197,218.8327,218.4103,218.7389,15498.0
2022-09-29 15:05:00,232.99,233.2,232.99,233.15,9465.0,218.7107,218.9078,218.7107,218.8609,9465.0
2022-09-29 15:10:00,233.15,233.62,233.06,233.62,12174.0,218.8609,219.3021,218.7764,219.3021,12174.0
2022-09-29 15:15:00,233.61,233.74,233.52,233.59,27133.0,219.2927,219.4147,219.2082,219.2739,27133.0
2022-09-29 15:20:00,233.59,233.67,233.4,233.65,37828.0,219.2739,219.349,219.0956,219.3303,37828.0
2022-09-29 15:25:00,233.61,233.69,233.42,233.57,18469.0,219.2927,219.3678,219.1144,219.2552,18469.0
2022-09-29 15:30:00,233.54,234.52,233.53,234.37,34304.0,219.227,220.1469,219.2176,220.0061,34304.0
2022-09-29 15:35:00,234.41,234.68,234.19,234.49,22005.0,220.0437,220.2971,219.8372,220.1188,22005.0
2022-09-29 15:40:00,234.48,234.58,234.2,234.5,25970.0,220.1094,220.2033,219.8465,220.1282,25970.0
2022-09-29 15:45:00,234.51,234.64,234.25,234.38,30936.0,220.1375,220.2596,219.8935,220.0155,30936.0
2022-09-29 15:50:00,234.38,234.63,234.17,234.42,48268.0,220.0155,220.2502,219.8184,220.0531,48268.0
2022-09-29 15:55:00,234.42,234.6,234.25,234.39,118549.0,220.0531,220.222,219.8935,220.0249,118549.0
2022-09-30 09:30:00,233.32,234.83,233.32,233.53,73779.0,219.0205,220.4379,219.0205,219.2176,73779.0
2022-09-30 09:35:00,233.52,233.69,232.62,232.87,22086.0,219.2082,219.3678,218.3634,218.5981,22086.0
2022-09-30 09:40:00,232.95,233.92,232.78,233.69,18461.0,218.6732,219.5837,218.5136,219.3678,18461.0
2022-09-30 09:45:00,233.59,233.71,232.78,233.1,17660.0,219.2739,219.3866,218.5136,218.814,17660.0
2022-09-30 09:50:00,233.23,234.0,232.92,233.88,16796.0,218.936,219.6588,218.645,219.5462,16796.0
2022-09-30 09:55:00,233.93,234.55,233.7,234.55,15226.0,219.5931,220.1751,219.3772,220.1751,15226.0
2022-09-30 10:00:00,234.51,234.59,233.75,234.25,17011.0,220.1375,220.2126,219.4241,219.8935,17011.0
2022-09-30 10:05:00,234.35,234.38,233.87,234.06,16900.0,219.9874,220.0155,219.5368,219.7151,16900.0
2022-09-30 10:10:00,234.08,234.08,233.55,233.62,18726.0,219.7339,219.7339,219.2364,219.3021,18726.0
2022-09-30 10:15:00,233.54,233.82,233.32,233.76,13237.0,219.227,219.4898,219.0205,219.4335,13237.0
2022-09-30 10:20:00,233.73,233.9,233.64,233.69,10059.0,219.4054,219.5649,219.3209,219.3678,10059.0
2022-09-30 10:25:00,233.65,234.1,233.3,233.52,22730.0,219.3303,219.7527,219.0017,219.2082,22730.0
2022-09-30 10:30:00,233.58,234.28,233.44,234.06,22711.0,219.2645,219.9216,219.1331,219.7151,22711.0
2022-09-30 10:35:00,234.06,234.28,233.8,234.28,40636.0,219.7151,219.9216,219.4711,219.9216,40636.0
2022-09-30 10:40:00,234.29,234.46,233.91,233.96,17385.0,219.931,220.0906,219.5743,219.6213,17385.0
2022-09-30 10:45:00,233.92,234.12,233.46,233.8,26380.0,219.5837,219.7715,219.1519,219.4711,26380.0
2022-09-30 10:50:00,233.8,234.27,233.76,234.16,10898.0,219.4711,219.9123,219.4335,219.809,10898.0
2022-09-30 10:55:00,234.1,234.15,233.71,233.75,9911.0,219.7527,219.7996,219.3866,219.4241,9911.0
2022-09-30 11:00:00,233.76,234.12,233.33,234.12,16843.0,219.4335,219.7715,219.0299,219.7715,16843.0
2022-09-30 11:05:00,234.05,234.23,233.89,234.12,18122.0,219.7057,219.8747,219.5555,219.7715,18122.0
2022-09-30 11:10:00,234.13,234.26,234.02,234.05,15837.0,219.7808,219.9029,219.6776,219.7057,15837.0
2022-09-30 11:15:00,234.05,234.18,233.8,233.91,20979.0,219.7057,219.8278,219.4711,219.5743,20979.0
2022-09-30 11:20:00,233.94,234.14,233.86,233.97,18307.0,219.6025,219.7902,219.5274,219.6306,18307.0
2022-09-30 11:25:00,233.95,234.21,233.75,233.76,39829.0,219.6119,219.8559,219.4241,219.4335,39829.0
2022-09-30 11:30:00,233.76,234.24,233.74,234.12,25327.0,219.4335,219.8841,219.4147,219.7715,25327.0
2022-09-30 11:35:00,234.12,234.24,233.76,233.76,16371.0,219.7715,219.8841,219.4335,219.4335,16371.0
2022-09-30 11:40:00,233.71,233.8,233.13,233.16,18972.0,219.3866,219.4711,218.8421,218.8703,18972.0
2022-09-30 11:45:00,233.13,233.18,232.62,232.62,15600.0,218.8421,218.8891,218.3634,218.3634,15600.0
2022-09-30 11:50:00,232.57,232.6,232.29,232.34,31846.0,218.3164,218.3446,218.0536,218.1005,31846.0
2022-09-30 11:55:00,232.3,232.45,232.24,232.32,17745.0,218.063,218.2038,218.0067,218.0818,17745.0
2022-09-30 12:00:00,232.25,232.37,232.03,232.18,31402.0,218.0161,218.1287,217.8095,217.9503,31402.0
2022-09-30 12:05:00,232.17,232.37,232.02,232.07,17086.0,217.941,218.1287,217.8002,217.8471,17086.0
2022-09-30 12:10:00,232.07,232.4,232.07,232.35,13044.0,217.8471,218.1569,217.8471,218.1099,13044.0
2022-09-30 12:15:00,232.38,232.58,232.38,232.57,11552.0,218.1381,218.3258,218.1381,218.3164,11552.0
2022-09-30 12:20:00,232.58,232.78,232.21,232.67,12647.0,218.3258,218.5136,217.9785,218.4103,12647.0
2022-09-30 12:25:00,232.58,232.86,232.57,232.67,12815.0,218.3258,218.5887,218.3164,218.4103,12815.0
2022-09-30 12:30:00,232.64,232.8,232.55,232.76,9620.0,218.3822,218.5323,218.2977,218.4948,9620.0
2022-09-30 12:35:00,232.74,232.95,232.67,232.93,11539.0,218.476,218.6732,218.4103,218.6544,11539.0
2022-09-30 12:40:00,232.94,233.0,232.79,232.93,8869.0,218.6638,218.7201,218.523,218.6544,8869.0
2022-09-30 12:45:00,232.94,233.02,232.76,232.76,8041.0,218.6638,218.7389,218.4948,218.4948,8041.0
2022-09-30 12:50:00,232.82,232.92,232.57,232.63,12128.0,218.5511,218.645,218.3164,218.3728,12128.0
2022-09-30 12:55:00,232.64,232.87,232.63,232.81,14946.0,218.3822,218.5981,218.3728,218.5417,14946.0
2022-09-30 13:00:00,232.8,232.8,232.34,232.58,14561.0,218.5323,218.5323,218.1005,218.3258,14561.0
2022-09-30 13:05:00,232.61,232.85,232.57,232.67,9756.0,218.354,218.5793,218.3164,218.4103,9756.0
2022-09-30 13:10:00,232.66,232.71,232.2,232.24,18686.0,218.4009,218.4479,217.9691,218.0067,18686.0
2022-09-30 13:15:00,232.2,232.28,231.83,232.17,42490.0,217.9691,218.0442,217.6218,217.941,42490.0
2022-09-30 13:20:00,232.18,232.52,232.14,232.25,14097.0,217.9503,218.2695,217.9128,218.0161,14097.0
2022-09-30 13:25:00,232.27,232.78,232.26,232.66,14318.0,218.0348,218.5136,218.0254,218.4009,14318.0
2022-09-30 13:30:00,232.68,232.78,232.42,232.42,11968.0,218.4197,218.5136,218.1756,218.1756,11968.0
2022-09-30 13:35:00,232.37,232.49,232.15,232.33,16479.0,218.1287,218.2413,217.9222,218.0912,16479.0
2022-09-30 13:40:00,232.35,232.35,232.13,232.23,15377.0,218.1099,218.1099,217.9034,217.9973,15377.0
2022-09-30 13:45:00,232.15,232.15,231.7,231.78,13497.0,217.9222,217.9222,217.4998,217.5749,13497.0
2022-09-30 13:50:00,231.78,232.07,231.71,232.07,10108.0,217.5749,217.8471,217.5092,217.8471,10108.0
2022-09-30 13:55:00,232.03,232.15,231.89,231.89,17321.0,217.8095,217.9222,217.6781,217.6781,17321.0
2022-09-30 14:00:00,231.9,232.14,231.81,231.98,10149.0,217.6875,217.9128,217.603,217.7626,10149.0
2022-09-30 14:05:00,232.04,232.29,231.93,232.19,10579.0,217.8189,218.0536,217.7157,217.9597,10579.0
2022-09-30 14:10:00,232.22,232.41,232.19,232.3,11282.0,217.9879,218.1663,217.9597,218.063,11282.0
2022-09-30 14:15:00,232.29,232.8,232.29,232.45,13044.0,218.0536,218.5323,218.0536,218.2038,13044.0
2022-09-30 14:20:00,232.43,232.49,232.29,232.41,16548.0,218.185,218.2413,218.0536,218.1663,16548.0
2022-09-30 14:25:00,232.36,232.36,231.97,232.15,11267.0,218.1193,218.1193,217.7532,217.9222,11267.0
2022-09-30 14:30:00,232.14,232.26,232.04,232.25,9989.0,217.9128,218.0254,217.8189,218.0161,9989.0
2022-09-30 14:35:00,232.25,232.25,231.89,232.08,9636.0,218.0161,218.0161,217.6781,217.8565,9636.0
2022-09-30 14:40:00,232.03,232.03,231.54,231.76,12650.0,217.8095,217.8095,217.3496,217.5561,12650.0
2022-09-30 14:45:00,231.73,231.73,231.12,231.54,17035.0,217.5279,217.5279,216.9553,217.3496,17035.0
2022-09-30 14:50:00,231.58,231.71,231.49,231.51,9903.0,217.3871,217.5092,217.3026,217.3214,9903.0
2022-09-30 14:55:00,231.51,231.51,231.06,231.21,13952.0,217.3214,217.3214,216.899,217.0398,13952.0
2022-09-30 15:00:00,231.21,231.97,231.19,231.6,14996.0,217.0398,217.7532,217.021,217.4059,14996.0
2022-09-30 15:05:00,231.61,231.81,231.37,231.49,13438.0,217.4153,217.603,217.19,217.3026,13438.0
2022-09-30 15:10:00,231.43,231.71,231.27,231.37,23355.0,217.2463,217.5092,217.0961,217.19,23355.0
2022-09-30 15:15:00,231.32,231.61,231.21,231.56,25765.0,217.1431,217.4153,217.0398,217.3683,25765.0
2022-09-30 15:20:00,231.52,231.57,231.25,231.51,22132.0,217.3308,217.3777,217.0773,217.3214,22132.0
2022-09-30 15:25:00,231.47,231.74,231.2,231.72,30467.0,217.2839,217.5373,217.0304,217.5185,30467.0
2022-09-30 15:30:00,231.7,232.04,231.31,231.49,27078.0,217.4998,217.8189,217.1337,217.3026,27078.0
2022-09-30 15:35:00,231.49,231.6,231.16,231.32,36435.0,217.3026,217.4059,216.9929,217.1431,36435.0
2022-09-30 15:40:00,231.3,231.56,231.3,231.39,29565.0,217.1243,217.3683,217.1243,217.2088,29565.0
2022-09-30 15:45:00,231.42,231.69,231.32,231.52,40452.0,217.2369,217.4904,217.1431,217.3308,40452.0
2022-09-30 15:50:00,231.53,231.53,230.65,230.84,101209.0,217.3402,217.3402,216.5141,216.6925,101209.0
2022-09-30 15:55:00,230.85,231.03,230.58,230.84,222444.0,216.7019,216.8708,216.4484,216.6925,222444.0
2022-10-03 09:30:00,233.52,234.6,233.46,233.91,111371.0,219.2082,220.222,219.1519,219.5743,111371.0
2022-10-03 09:35:00,233.86,234.31,233.74,233.84,15194.0,219.5274,219.9498,219.4147,219.5086,15194.0
2022-10-03 09:40:00,233.82,233.85,232.82,232.95,21313.0,219.4898,219.518,218.5511,218.6732,21313.0
2022-10-03 09:45:00,232.86,233.07,232.33,232.39,18689.0,218.5887,218.7858,218.0912,218.1475,18689.0
2022-10-03 09:50:00,232.28,232.33,231.7,231.96,21955.0,218.0442,218.0912,217.4998,217.7438,21955.0
2022-10-03 09:55:00,231.96,232.69,231.92,232.31,17810.0,217.7438,218.4291,217.7063,218.0724,17810.0
2022-10-03 10:00:00,232.44,233.84,232.43,233.59,22063.0,218.1944,219.5086,218.185,219.2739,22063.0
2022-10-03 10:05:00,233.58,234.73,233.49,234.57,22238.0,219.2645,220.3441,219.1801,220.1939,22238.0
2022-10-03 10:10:00,234.52,235.14,234.3,234.75,21763.0,220.1469,220.7289,219.9404,220.3628,21763.0
2022-10-03 10:15:00,234.84,235.34,234.8,235.19,26036.0,220.4473,220.9167,220.4098,220.7759,26036.0
2022-10-03 10:20:00,235.32,235.67,235.12,235.2,10904.0,220.8979,221.2265,220.7102,220.7853,10904.0
2022-10-03 10:25:00,235.24,235.67,235.18,235.29,17310.0,220.8228,221.2265,220.7665,220.8697,17310.0
2022-10-03 10:30:00,235.41,235.48,235.03,235.21,27071.0,220.9824,221.0481,220.6257,220.7946,27071.0
2022-10-03 10:35:00,235.23,235.27,234.65,234.7,23229.0,220.8134,220.851,220.269,220.3159,23229.0
2022-10-03 10:40:00,234.66,234.91,234.45,234.76,16116.0,220.2784,220.513,220.0812,220.3722,16116.0
2022-10-03 10:45:00,234.74,235.06,234.73,234.84,23446.0,220.3535,220.6538,220.3441,220.4473,23446.0
2022-10-03 10:50:00,234.82,234.89,234.51,234.71,24934.0,220.4285,220.4943,220.1375,220.3253,24934.0
2022-10-03 10:55:00,234.74,234.82,234.3,234.34,24242.0,220.3535,220.4285,219.9404,219.978,24242.0
2022-10-03 11:00:00,234.32,234.69,234.32,234.41,16770.0,219.9592,220.3065,219.9592,220.0437,16770.0
2022-10-03 11:05:00,234.41,234.9,234.26,234.88,13482.0,220.0437,220.5036,219.9029,220.4849,13482.0
2022-10-03 11:10:00,234.92,235.0,234.79,234.9,26165.0,220.5224,220.5975,220.4004,220.5036,26165.0
2022-10-03 11:15:00,234.88,235.07,234.72,234.86,17918.0,220.4849,220.6632,220.3347,220.4661,17918.0
2022-10-03 11:20:00,234.82,235.17,234.75,235.15,10531.0,220.4285,220.7571,220.3628,220.7383,10531.0
2022-10-03 11:25:00,235.13,235.22,234.89,235.21,26207.0,220.7196,220.804,220.4943,220.7946,26207.0
2022-10-03 11:30:00,235.18,235.44,235.07,235.18,35468.0,220.7665,221.0106,220.6632,220.7665,35468.0
2022-10-03 11:35:00,235.19,235.2,234.88,235.06,14900.0,220.7759,220.7853,220.4849,220.6538,14900.0
2022-10-03 11:40:00,235.06,235.13,234.85,235.0,19063.0,220.6538,220.7196,220.4567,220.5975,19063.0
2022-10-03 11:45:00,234.96,235.19,234.92,235.16,8322.0,220.56,220.7759,220.5224,220.7477,8322.0
2022-10-03 11:50:00,235.19,235.2,234.54,234.63,7497.0,220.7759,220.7853,220.1657,220.2502,7497.0
2022-10-03 11:55:00,234.62,234.64,234.15,234.49,15483.0,220.2408,220.2596,219.7996,220.1188,15483.0
2022-10-03 12:00:00,234.47,234.66,234.34,234.5,8991.0,220.1,220.2784,219.978,220.1282,8991.0
2022-10-03 12:05:00,234.49,234.62,234.4,234.58,8120.0,220.1188,220.2408,220.0343,220.2033,8120.0
2022-10-03 12:10:00,234.6,234.86,234.57,234.66,13328.0,220.222,220.4661,220.1939,220.2784,13328.0
2022-10-03 12:15:00,234.67,234.86,234.58,234.84,15114.0,220.2877,220.4661,220.2033,220.4473,15114.0
2022-10-03 12:20:00,234.84,234.99,234.7,234.9,13743.0,220.4473,220.5881,220.3159,220.5036,13743.0
2022-10-03 12:25:00,234.9,235.04,234.58,234.71,50381.0,220.5036,220.6351,220.2033,220.3253,50381.0
2022-10-03 12:30:00,234.7,234.75,234.48,234.7,7619.0,220.3159,220.3628,220.1094,220.3159,7619.0
2022-10-03 12:35:00,234.76,235.04,234.73,234.93,38130.0,220.3722,220.6351,220.3441,220.5318,38130.0
2022-10-03 12:40:00,234.97,235.02,234.77,234.99,10330.0,220.5694,220.6163,220.3816,220.5881,10330.0
2022-10-03 12:45:00,235.0,235.05,234.8,235.04,8653.0,220.5975,220.6445,220.4098,220.6351,8653.0
2022-10-03 12:50:00,235.01,235.02,234.74,234.94,9726.0,220.6069,220.6163,220.3535,220.5412,9726.0
2022-10-03 12:55:00,234.84,235.09,234.79,235.06,13643.0,220.4473,220.682,220.4004,220.6538,13643.0
2022-10-03 13:00:00,235.06,235.17,234.97,235.08,11091.0,220.6538,220.7571,220.5694,220.6726,11091.0
2022-10-03 13:05:00,235.1,235.28,234.9,235.2,16200.0,220.6914,220.8604,220.5036,220.7853,16200.0
2022-10-03 13:10:00,235.19,235.42,235.02,235.42,17328.0,220.7759,220.9918,220.6163,220.9918,17328.0
2022-10-03 13:15:00,235.41,235.67,235.34,235.5,18630.0,220.9824,221.2265,220.9167,221.0669,18630.0
2022-10-03 13:20:00,235.49,235.97,235.48,235.89,11227.0,221.0575,221.5081,221.0481,221.433,11227.0
2022-10-03 13:25:00,235.87,236.02,235.62,235.67,12443.0,221.4142,221.555,221.1795,221.2265,12443.0
2022-10-03 13:30:00,235.67,235.74,235.51,235.64,14651.0,221.2265,221.2922,221.0763,221.1983,14651.0
2022-10-03 13:35:00,235.66,235.68,235.47,235.59,11252.0,221.2171,221.2358,221.0387,221.1514,11252.0
2022-10-03 13:40:00,235.59,235.71,235.56,235.63,12220.0,221.1514,221.264,221.1232,221.1889,12220.0
2022-10-03 13:45:00,235.59,235.85,235.54,235.77,14500.0,221.1514,221.3954,221.1044,221.3203,14500.0
2022-10-03 13:50:00,235.76,235.88,235.67,235.79,9809.0,221.3109,221.4236,221.2265,221.3391,9809.0
2022-10-03 13:55:00,235.77,235.77,235.59,235.65,7238.0,221.3203,221.3203,221.1514,221.2077,7238.0
2022-10-03 14:00:00,235.69,235.78,235.6,235.77,12086.0,221.2452,221.3297,221.1607,221.3203,12086.0
2022-10-03 14:05:00,235.78,236.03,235.78,235.89,12359.0,221.3297,221.5644,221.3297,221.433,12359.0
2022-10-03 14:10:00,235.89,236.25,235.89,236.16,12216.0,221.433,221.7709,221.433,221.6864,12216.0
2022-10-03 14:15:00,236.15,236.15,235.89,236.1,10989.0,221.677,221.677,221.433,221.6301,10989.0
2022-10-03 14:20:00,236.09,236.26,236.07,236.22,13171.0,221.6207,221.7803,221.6019,221.7427,13171.0
2022-10-03 14:25:00,236.22,236.5,236.1,236.44,26543.0,221.7427,222.0056,221.6301,221.9493,26543.0
2022-10-03 14:30:00,236.42,236.53,236.37,236.45,13113.0,221.9305,222.0337,221.8836,221.9587,13113.0
2022-10-03 14:35:00,236.41,236.53,236.4,236.44,11815.0,221.9211,222.0337,221.9117,221.9493,11815.0
2022-10-03 14:40:00,236.41,236.74,236.36,236.73,17381.0,221.9211,222.2309,221.8742,222.2215,17381.0
2022-10-03 14:45:00,236.75,236.85,236.65,236.68,34923.0,222.2403,222.3341,222.1464,222.1746,34923.0
2022-10-03 14:50:00,236.66,236.76,236.59,236.72,13979.0,222.1558,222.2497,222.0901,222.2121,13979.0
2022-10-03 14:55:00,236.7,236.82,236.48,236.49,23730.0,222.1933,222.306,221.9868,221.9962,23730.0
2022-10-03 15:00:00,236.51,236.51,236.33,236.42,17737.0,222.015,222.015,221.846,221.9305,17737.0
2022-10-03 15:05:00,236.46,236.55,236.32,236.36,19209.0,221.968,222.0525,221.8366,221.8742,19209.0
2022-10-03 15:10:00,236.34,236.34,235.99,236.15,20423.0,221.8554,221.8554,221.5268,221.677,20423.0
2022-10-03 15:15:00,236.13,236.3,235.95,236.21,22075.0,221.6583,221.8178,221.4893,221.7334,22075.0
2022-10-03 15:20:00,236.18,236.4,236.07,236.36,21500.0,221.7052,221.9117,221.6019,221.8742,21500.0
2022-10-03 15:25:00,236.35,236.37,236.07,236.13,28686.0,221.8648,221.8836,221.6019,221.6583,28686.0
2022-10-03 15:30:00,236.11,236.25,235.92,236.01,22749.0,221.6395,221.7709,221.4611,221.5456,22749.0
2022-10-03 15:35:00,236.0,236.19,235.98,236.0,17524.0,221.5362,221.7146,221.5175,221.5362,17524.0
2022-10-03 15:40:00,235.95,236.04,235.76,235.83,28567.0,221.4893,221.5738,221.3109,221.3766,28567.0
2022-10-03 15:45:00,235.83,235.85,235.62,235.63,31447.0,221.3766,221.3954,221.1795,221.1889,31447.0
2022-10-03 15:50:00,235.66,235.66,235.25,235.46,68162.0,221.2171,221.2171,220.8322,221.0293,68162.0
2022-10-03 15:55:00,235.44,235.44,234.95,235.33,166239.0,221.0106,221.0106,220.5506,220.9073,166239.0
2022-10-04 09:30:00,236.71,238.72,236.21,238.53,129634.0,222.2027,224.0895,221.7334,223.9112,129634.0
2022-10-04 09:35:00,238.72,239.13,238.11,239.0,41527.0,224.0895,224.4744,223.5169,224.3524,41527.0
2022-10-04 09:40:00,239.09,239.45,238.23,238.71,23735.0,224.4369,224.7748,223.6296,224.0801,23735.0
2022-10-04 09:45:00,238.88,239.43,238.45,239.19,41286.0,224.2397,224.756,223.8361,224.5307,41286.0
2022-10-04 09:50:00,239.29,239.6,239.23,239.39,27260.0,224.6246,224.9156,224.5683,224.7185,27260.0
2022-10-04 09:55:00,239.31,239.79,239.2,239.79,29225.0,224.6434,225.094,224.5401,225.094,29225.0
2022-10-04 10:00:00,239.81,241.05,239.77,240.88,42113.0,225.1127,226.2767,225.0752,226.1171,42113.0
2022-10-04 10:05:00,240.87,240.9,239.96,240.49,17140.0,226.1078,226.1359,225.2535,225.7511,17140.0
2022-10-04 10:10:00,240.44,240.57,240.21,240.41,16807.0,225.7041,225.8261,225.4882,225.676,16807.0
2022-10-04 10:15:00,240.48,240.79,240.05,240.24,34038.0,225.7417,226.0327,225.338,225.5164,34038.0
2022-10-04 10:20:00,240.17,240.28,239.74,240.17,23447.0,225.4507,225.5539,225.047,225.4507,23447.0
2022-10-04 10:25:00,240.07,240.16,239.59,239.59,31036.0,225.3568,225.4413,224.9062,224.9062,31036.0
2022-10-04 10:30:00,239.63,240.11,239.61,239.97,18448.0,224.9438,225.3943,224.925,225.2629,18448.0
2022-10-04 10:35:00,240.01,240.04,239.53,239.67,29583.0,225.3005,225.3286,224.8499,224.9813,29583.0
2022-10-04 10:40:00,239.67,239.67,238.78,238.78,28167.0,224.9813,224.9813,224.1459,224.1459,28167.0
2022-10-04 10:45:00,238.8,239.34,238.71,238.96,19623.0,224.1646,224.6715,224.0801,224.3148,19623.0
2022-10-04 10:50:00,238.89,239.07,238.48,238.64,17867.0,224.2491,224.4181,223.8642,224.0144,17867.0
2022-10-04 10:55:00,238.67,239.12,238.58,238.98,35184.0,224.0426,224.465,223.9581,224.3336,35184.0
2022-10-04 11:00:00,239.0,239.3,238.83,239.3,24087.0,224.3524,224.634,224.1928,224.634,24087.0
2022-10-04 11:05:00,239.31,239.4,238.87,239.01,17098.0,224.6434,224.7279,224.2303,224.3618,17098.0
2022-10-04 11:10:00,239.01,239.01,238.53,238.56,16188.0,224.3618,224.3618,223.9112,223.9393,16188.0
2022-10-04 11:15:00,238.59,238.88,238.56,238.64,15921.0,223.9675,224.2397,223.9393,224.0144,15921.0
2022-10-04 11:20:00,238.64,238.74,238.52,238.7,21952.0,224.0144,224.1083,223.9018,224.0708,21952.0
2022-10-04 11:25:00,238.69,238.87,238.52,238.65,22444.0,224.0614,224.2303,223.9018,224.0238,22444.0
2022-10-04 11:30:00,238.69,239.04,238.44,238.52,33396.0,224.0614,224.3899,223.8267,223.9018,33396.0
2022-10-04 11:35:00,238.64,238.76,238.29,238.46,27945.0,224.0144,224.1271,223.6859,223.8455,27945.0
2022-10-04 11:40:00,238.49,238.54,238.29,238.48,22938.0,223.8736,223.9206,223.6859,223.8642,22938.0
2022-10-04 11:45:00,238.52,238.66,238.42,238.51,25339.0,223.9018,224.0332,223.8079,223.8924,25339.0
2022-10-04 11:50:00,238.54,238.6,238.06,238.13,27763.0,223.9206,223.9769,223.47,223.5357,27763.0
2022-10-04 11:55:00,238.15,238.24,237.89,238.23,21531.0,223.5545,223.6389,223.3104,223.6296,21531.0
2022-10-04 12:00:00,238.21,238.54,238.2,238.41,13316.0,223.6108,223.9206,223.6014,223.7985,13316.0
2022-10-04 12:05:00,238.34,238.45,238.08,238.14,15735.0,223.7328,223.8361,223.4888,223.5451,15735.0
2022-10-04 12:10:00,238.09,238.16,237.92,238.15,15400.0,223.4981,223.5639,223.3386,223.5545,15400.0
2022-10-04 12:15:00,238.13,238.57,238.12,238.47,13626.0,223.5357,223.9487,223.5263,223.8549,13626.0
2022-10-04 12:20:00,238.48,238.68,238.47,238.64,13092.0,223.8642,224.052,223.8549,224.0144,13092.0
2022-10-04 12:25:00,238.69,239.19,238.54,239.04,22091.0,224.0614,224.5307,223.9206,224.3899,22091.0
2022-10-04 12:30:00,239.08,239.08,238.79,238.86,22527.0,224.4275,224.4275,224.1552,224.2209,22527.0
2022-10-04 12:35:00,238.89,239.06,238.72,238.84,13785.0,224.2491,224.4087,224.0895,224.2022,13785.0
2022-10-04 12:40:00,238.8,238.84,238.54,238.69,10270.0,224.1646,224.2022,223.9206,224.0614,10270.0
2022-10-04 12:45:00,238.72,238.72,238.21,238.31,11066.0,224.0895,224.0895,223.6108,223.7047,11066.0
2022-10-04 12:50:00,238.2,238.26,238.05,238.15,21392.0,223.6014,223.6577,223.4606,223.5545,21392.0
2022-10-04 12:55:00,238.16,238.34,238.08,238.16,16691.0,223.5639,223.7328,223.4888,223.5639,16691.0
2022-10-04 13:00:00,238.2,238.29,237.87,238.0,20609.0,223.6014,223.6859,223.2916,223.4137,20609.0
2022-10-04 13:05:00,237.98,237.98,237.55,237.6,12124.0,223.3949,223.3949,222.9912,223.0382,12124.0
2022-10-04 13:10:00,237.58,237.65,237.29,237.29,14620.0,223.0194,223.0851,222.7472,222.7472,14620.0
2022-10-04 13:15:00,237.26,237.26,236.61,236.85,29083.0,222.719,222.719,222.1088,222.3341,29083.0
2022-10-04 13:20:00,236.76,237.08,236.61,236.87,23446.0,222.2497,222.55,222.1088,222.3529,23446.0
2022-10-04 13:25:00,236.91,237.21,236.89,237.09,28915.0,222.3905,222.6721,222.3717,222.5594,28915.0
2022-10-04 13:30:00,237.13,237.33,237.12,237.28,18795.0,222.597,222.7847,222.5876,222.7378,18795.0
2022-10-04 13:35:00,237.24,237.5,237.21,237.36,17548.0,222.7002,222.9443,222.6721,222.8129,17548.0
2022-10-04 13:40:00,237.37,237.55,237.27,237.39,11801.0,222.8223,222.9912,222.7284,222.841,11801.0
2022-10-04 13:45:00,237.39,237.63,237.35,237.52,14488.0,222.841,223.0663,222.8035,222.9631,14488.0
2022-10-04 13:50:00,237.58,237.97,237.53,237.96,10420.0,223.0194,223.3855,222.9725,223.3761,10420.0
2022-10-04 13:55:00,238.03,238.17,237.9,237.9,10637.0,223.4418,223.5732,223.3198,223.3198,10637.0
2022-10-04 14:00:00,237.91,238.09,237.74,237.77,19684.0,223.3292,223.4981,223.1696,223.1978,19684.0
2022-10-04 14:05:00,237.79,238.03,237.76,237.88,13915.0,223.2165,223.4418,223.1884,223.301,13915.0
2022-10-04 14:10:00,237.95,238.0,237.66,237.71,15851.0,223.3667,223.4137,223.0945,223.1414,15851.0
2022-10-04 14:15:00,237.69,237.75,237.48,237.48,10724.0,223.1227,223.179,222.9255,222.9255,10724.0
2022-10-04 14:20:00,237.47,237.64,237.35,237.64,16820.0,222.9161,223.0757,222.8035,223.0757,16820.0
2022-10-04 14:25:00,237.64,237.64,237.23,237.23,14251.0,223.0757,223.0757,222.6908,222.6908,14251.0
2022-10-04 14:30:00,237.19,237.74,237.19,237.61,15057.0,222.6533,223.1696,222.6533,223.0476,15057.0
2022-10-04 14:35:00,237.55,237.66,237.41,237.66,29477.0,222.9912,223.0945,222.8598,223.0945,29477.0
2022-10-04 14:40:00,237.69,237.88,237.62,237.77,24430.0,223.1227,223.301,223.0569,223.1978,24430.0
2022-10-04 14:45:00,237.74,238.23,237.7,238.23,18700.0,223.1696,223.6296,223.132,223.6296,18700.0
2022-10-04 14:50:00,238.25,238.47,238.25,238.35,11067.0,223.6483,223.8549,223.6483,223.7422,11067.0
2022-10-04 14:55:00,238.34,238.5,238.28,238.29,23377.0,223.7328,223.883,223.6765,223.6859,23377.0
2022-10-04 15:00:00,238.3,238.3,237.9,238.03,18897.0,223.6953,223.6953,223.3198,223.4418,18897.0
2022-10-04 15:05:00,238.01,238.05,237.66,237.69,19538.0,223.423,223.4606,223.0945,223.1227,19538.0
2022-10-04 15:10:00,237.62,237.62,237.25,237.51,16330.0,223.0569,223.0569,222.7096,222.9537,16330.0
2022-10-04 15:15:00,237.51,237.67,237.43,237.52,16536.0,222.9537,223.1039,222.8786,222.9631,16536.0
2022-10-04 15:20:00,237.51,237.64,237.32,237.63,19494.0,222.9537,223.0757,222.7753,223.0663,19494.0
2022-10-04 15:25:00,237.64,237.95,237.59,237.77,18815.0,223.0757,223.3667,223.0288,223.1978,18815.0
2022-10-04 15:30:00,237.75,237.88,237.58,237.82,19226.0,223.179,223.301,223.0194,223.2447,19226.0
2022-10-04 15:35:00,237.83,238.31,237.63,238.18,30195.0,223.2541,223.7047,223.0663,223.5826,30195.0
2022-10-04 15:40:00,238.2,238.32,238.04,238.23,28035.0,223.6014,223.714,223.4512,223.6296,28035.0
2022-10-04 15:45:00,238.2,238.34,238.0,238.16,51508.0,223.6014,223.7328,223.4137,223.5639,51508.0
2022-10-04 15:50:00,238.13,238.56,238.13,238.56,71055.0,223.5357,223.9393,223.5357,223.9393,71055.0
2022-10-04 15:55:00,238.58,238.58,238.01,238.55,174980.0,223.9581,223.9581,223.423,223.9299,174980.0
2022-10-05 09:30:00,236.91,238.14,236.91,238.09,50531.0,222.3905,223.5451,222.3905,223.4981,50531.0
2022-10-05 09:35:00,238.06,238.48,237.62,237.62,23180.0,223.47,223.8642,223.0569,223.0569,23180.0
2022-10-05 09:40:00,237.69,238.02,237.61,237.99,15713.0,223.1227,223.4324,223.0476,223.4043,15713.0
2022-10-05 09:45:00,238.0,238.52,237.88,238.29,20179.0,223.4137,223.9018,223.301,223.6859,20179.0
2022-10-05 09:50:00,238.27,238.65,237.94,238.11,20371.0,223.6671,224.0238,223.3573,223.5169,20371.0
2022-10-05 09:55:00,238.09,238.83,238.09,238.78,33357.0,223.4981,224.1928,223.4981,224.1459,33357.0
2022-10-05 10:00:00,238.74,238.78,238.1,238.1,34099.0,224.1083,224.1459,223.5075,223.5075,34099.0
2022-10-05 10:05:00,238.07,238.3,237.29,237.47,19192.0,223.4794,223.6953,222.7472,222.9161,19192.0
2022-10-05 10:10:00,237.5,237.5,236.74,236.74,16570.0,222.9443,222.9443,222.2309,222.2309,16570.0
2022-10-05 10:15:00,236.73,236.74,236.34,236.36,20643.0,222.2215,222.2309,221.8554,221.8742,20643.0
2022-10-05 10:20:00,236.39,236.86,236.39,236.71,22683.0,221.9023,222.3435,221.9023,222.2027,22683.0
2022-10-05 10:25:00,236.66,237.04,236.61,236.89,22458.0,222.1558,222.5125,222.1088,222.3717,22458.0
2022-10-05 10:30:00,236.89,236.94,236.14,236.28,23024.0,222.3717,222.4186,221.6677,221.7991,23024.0
2022-10-05 10:35:00,236.33,236.61,236.24,236.61,13110.0,221.846,222.1088,221.7615,222.1088,13110.0
2022-10-05 10:40:00,236.55,237.15,236.55,236.99,22846.0,222.0525,222.6158,222.0525,222.4656,22846.0
2022-10-05 10:45:00,236.94,237.08,236.72,236.72,8571.0,222.4186,222.55,222.2121,222.2121,8571.0
2022-10-05 10:50:00,236.61,236.73,236.48,236.58,9800.0,222.1088,222.2215,221.9868,222.0807,9800.0
2022-10-05 10:55:00,236.63,236.66,236.32,236.61,10225.0,222.1276,222.1558,221.8366,222.1088,10225.0
2022-10-05 11:00:00,236.59,236.84,236.49,236.84,8203.0,222.0901,222.3247,221.9962,222.3247,8203.0
2022-10-05 11:05:00,236.77,236.77,236.37,236.61,15086.0,222.259,222.259,221.8836,222.1088,15086.0
2022-10-05 11:10:00,236.64,236.69,236.44,236.64,10036.0,222.137,222.1839,221.9493,222.137,10036.0
2022-10-05 11:15:00,236.68,237.11,236.53,237.11,16300.0,222.1746,222.5782,222.0337,222.5782,16300.0
2022-10-05 11:20:00,237.11,237.11,236.67,237.04,13199.0,222.5782,222.5782,222.1652,222.5125,13199.0
2022-10-05 11:25:00,236.98,237.06,236.53,236.66,11932.0,222.4562,222.5313,222.0337,222.1558,11932.0
2022-10-05 11:30:00,236.73,236.98,236.64,236.94,14404.0,222.2215,222.4562,222.137,222.4186,14404.0
2022-10-05 11:35:00,236.99,236.99,236.62,236.81,18978.0,222.4656,222.4656,222.1182,222.2966,18978.0
2022-10-05 11:40:00,236.84,236.87,236.56,236.7,19955.0,222.3247,222.3529,222.0619,222.1933,19955.0
2022-10-05 11:45:00,236.67,236.88,236.14,236.3,33164.0,222.1652,222.3623,221.6677,221.8178,33164.0
2022-10-05 11:50:00,236.28,236.73,236.28,236.71,6286.0,221.7991,222.2215,221.7991,222.2027,6286.0
2022-10-05 11:55:00,236.73,236.81,236.42,236.61,14129.0,222.2215,222.2966,221.9305,222.1088,14129.0
2022-10-05 12:00:00,236.61,236.61,236.3,236.48,11651.0,222.1088,222.1088,221.8178,221.9868,11651.0
2022-10-05 12:05:00,236.46,236.82,236.42,236.74,19028.0,221.968,222.306,221.9305,222.2309,19028.0
2022-10-05 12:10:00,236.82,237.18,236.73,236.97,28863.0,222.306,222.6439,222.2215,222.4468,28863.0
2022-10-05 12:15:00,237.01,237.59,236.98,237.42,24440.0,222.4843,223.0288,222.4562,222.8692,24440.0
2022-10-05 12:20:00,237.41,237.6,237.24,237.57,9109.0,222.8598,223.0382,222.7002,223.01,9109.0
2022-10-05 12:25:00,237.61,237.62,237.42,237.57,9870.0,223.0476,223.0569,222.8692,223.01,9870.0
2022-10-05 12:30:00,237.56,237.61,237.24,237.3,7984.0,223.0006,223.0476,222.7002,222.7566,7984.0
2022-10-05 12:35:00,237.3,237.44,237.23,237.37,10238.0,222.7566,222.888,222.6908,222.8223,10238.0
2022-10-05 12:40:00,237.39,237.45,237.28,237.37,8607.0,222.841,222.8974,222.7378,222.8223,8607.0
2022-10-05 12:45:00,237.36,238.08,237.27,238.08,11044.0,222.8129,223.4888,222.7284,223.4888,11044.0
2022-10-05 12:50:00,238.05,238.19,237.97,237.97,14587.0,223.4606,223.592,223.3855,223.3855,14587.0
2022-10-05 12:55:00,237.98,238.0,237.64,237.66,25700.0,223.3949,223.4137,223.0757,223.0945,25700.0
2022-10-05 13:00:00,237.63,237.85,237.5,237.83,11779.0,223.0663,223.2728,222.9443,223.2541,11779.0
2022-10-05 13:05:00,237.81,238.23,237.81,237.95,12751.0,223.2353,223.6296,223.2353,223.3667,12751.0
2022-10-05 13:10:00,237.96,238.08,237.86,237.94,15040.0,223.3761,223.4888,223.2822,223.3573,15040.0
2022-10-05 13:15:00,237.98,238.36,237.88,238.36,12917.0,223.3949,223.7516,223.301,223.7516,12917.0
2022-10-05 13:20:00,238.44,238.93,238.41,238.6,10370.0,223.8267,224.2867,223.7985,223.9769,10370.0
2022-10-05 13:25:00,238.56,238.63,238.46,238.53,10973.0,223.9393,224.005,223.8455,223.9112,10973.0
2022-10-05 13:30:00,238.54,238.59,238.17,238.17,8847.0,223.9206,223.9675,223.5732,223.5732,8847.0
2022-10-05 13:35:00,238.17,238.26,238.1,238.26,10546.0,223.5732,223.6577,223.5075,223.6577,10546.0
2022-10-05 13:40:00,238.17,238.19,238.04,238.19,5504.0,223.5732,223.592,223.4512,223.592,5504.0
2022-10-05 13:45:00,238.18,238.44,238.11,238.35,9556.0,223.5826,223.8267,223.5169,223.7422,9556.0
2022-10-05 13:50:00,238.35,238.41,238.09,238.13,10122.0,223.7422,223.7985,223.4981,223.5357,10122.0
2022-10-05 13:55:00,238.1,238.17,237.82,237.85,7278.0,223.5075,223.5732,223.2447,223.2728,7278.0
2022-10-05 14:00:00,237.87,238.08,237.81,238.01,9574.0,223.2916,223.4888,223.2353,223.423,9574.0
2022-10-05 14:05:00,238.0,238.08,237.95,238.02,8021.0,223.4137,223.4888,223.3667,223.4324,8021.0
2022-10-05 14:10:00,238.01,238.25,238.01,238.15,7735.0,223.423,223.6483,223.423,223.5545,7735.0
2022-10-05 14:15:00,238.13,238.62,238.13,238.61,11078.0,223.5357,223.9957,223.5357,223.9863,11078.0
2022-10-05 14:20:00,238.58,238.58,238.43,238.49,8826.0,223.9581,223.9581,223.8173,223.8736,8826.0
2022-10-05 14:25:00,238.47,239.0,238.31,238.89,36146.0,223.8549,224.3524,223.7047,224.2491,36146.0
2022-10-05 14:30:00,238.92,239.03,238.57,238.67,15114.0,224.2773,224.3805,223.9487,224.0426,15114.0
2022-10-05 14:35:00,238.73,239.03,238.72,238.98,9613.0,224.0989,224.3805,224.0895,224.3336,9613.0
2022-10-05 14:40:00,238.96,239.0,238.77,238.88,14136.0,224.3148,224.3524,224.1365,224.2397,14136.0
2022-10-05 14:45:00,238.92,239.01,238.81,238.89,9915.0,224.2773,224.3618,224.174,224.2491,9915.0
2022-10-05 14:50:00,238.89,239.22,238.84,239.18,13943.0,224.2491,224.5589,224.2022,224.5213,13943.0
2022-10-05 14:55:00,239.21,239.28,238.93,238.97,18699.0,224.5495,224.6152,224.2867,224.3242,18699.0
2022-10-05 15:00:00,238.99,239.81,238.99,239.7,27249.0,224.343,225.1127,224.343,225.0095,27249.0
2022-10-05 15:05:00,239.69,239.7,239.41,239.59,27794.0,225.0001,225.0095,224.7372,224.9062,27794.0
2022-10-05 15:10:00,239.61,240.1,239.54,240.1,17600.0,224.925,225.385,224.8593,225.385,17600.0
2022-10-05 15:15:00,240.13,240.41,239.98,240.14,41756.0,225.4131,225.676,225.2723,225.4225,41756.0
2022-10-05 15:20:00,240.15,240.25,239.89,239.89,20350.0,225.4319,225.5258,225.1878,225.1878,20350.0
2022-10-05 15:25:00,239.89,239.96,239.8,239.9,16883.0,225.1878,225.2535,225.1033,225.1972,16883.0
2022-10-05 15:30:00,239.87,239.98,239.66,239.7,30024.0,225.169,225.2723,224.9719,225.0095,30024.0
2022-10-05 15:35:00,239.68,239.85,239.51,239.65,24975.0,224.9907,225.1503,224.8311,224.9625,24975.0
2022-10-05 15:40:00,239.64,239.79,239.5,239.75,29915.0,224.9531,225.094,224.8217,225.0564,29915.0
2022-10-05 15:45:00,239.71,239.77,239.38,239.39,38387.0,225.0189,225.0752,224.7091,224.7185,38387.0
2022-10-05 15:50:00,239.34,239.34,238.93,239.13,79884.0,224.6715,224.6715,224.2867,224.4744,79884.0
2022-10-05 15:55:00,239.14,239.21,238.83,239.15,171299.0,224.4838,224.5495,224.1928,224.4932,171299.0
2022-10-06 09:30:00,239.34,239.88,238.32,238.62,42992.0,224.6715,225.1784,223.714,223.9957,42992.0
2022-10-06 09:35:00,238.56,238.9,238.15,238.77,15866.0,223.9393,224.2585,223.5545,224.1365,15866.0
2022-10-06 09:40:00,238.72,239.49,238.72,239.1,15564.0,224.0895,224.8123,224.0895,224.4462,15564.0
2022-10-06 09:45:00,239.11,239.66,238.68,238.95,17143.0,224.4556,224.9719,224.052,224.3054,17143.0
2022-10-06 09:50:00,238.85,239.62,238.85,239.6,14108.0,224.2116,224.9344,224.2116,224.9156,14108.0
2022-10-06 09:55:00,239.68,239.72,238.68,238.68,24334.0,224.9907,225.0282,224.052,224.052,24334.0
2022-10-06 10:00:00,238.61,238.75,238.3,238.38,20692.0,223.9863,224.1177,223.6953,223.7704,20692.0
2022-10-06 10:05:00,238.26,238.67,238.08,238.2,5393.0,223.6577,224.0426,223.4888,223.6014,5393.0
2022-10-06 10:10:00,238.13,238.21,237.84,238.18,13118.0,223.5357,223.6108,223.2635,223.5826,13118.0
2022-10-06 10:15:00,238.07,238.54,238.07,238.36,9064.0,223.4794,223.9206,223.4794,223.7516,9064.0
2022-10-06 10:20:00,238.3,238.32,237.99,238.02,9772.0,223.6953,223.714,223.4043,223.4324,9772.0
2022-10-06 10:25:00,238.01,238.18,237.65,237.71,19884.0,223.423,223.5826,223.0851,223.1414,19884.0
2022-10-06 10:30:00,237.72,237.9,237.34,237.35,12043.0,223.1508,223.3198,222.7941,222.8035,12043.0
2022-10-06 10:35:00,237.34,237.89,237.25,237.71,14665.0,222.7941,223.3104,222.7096,223.1414,14665.0
2022-10-06 10:40:00,237.76,238.09,237.69,237.96,10194.0,223.1884,223.4981,223.1227,223.3761,10194.0
2022-10-06 10:45:00,237.99,238.47,237.72,238.39,10037.0,223.4043,223.8549,223.1508,223.7798,10037.0
2022-10-06 10:50:00,238.33,238.56,238.23,238.33,11132.0,223.7234,223.9393,223.6296,223.7234,11132.0
2022-10-06 10:55:00,238.32,238.43,238.14,238.43,15167.0,223.714,223.8173,223.5451,223.8173,15167.0
2022-10-06 11:00:00,238.49,238.51,237.88,237.88,9663.0,223.8736,223.8924,223.301,223.301,9663.0
2022-10-06 11:05:00,237.95,238.19,237.83,237.91,9504.0,223.3667,223.592,223.2541,223.3292,9504.0
2022-10-06 11:10:00,237.94,238.01,237.7,237.7,9350.0,223.3573,223.423,223.132,223.132,9350.0
2022-10-06 11:15:00,237.77,238.3,237.72,238.3,16285.0,223.1978,223.6953,223.1508,223.6953,16285.0
2022-10-06 11:20:00,238.28,238.47,238.11,238.27,11443.0,223.6765,223.8549,223.5169,223.6671,11443.0
2022-10-06 11:25:00,238.28,238.51,238.13,238.45,22631.0,223.6765,223.8924,223.5357,223.8361,22631.0
2022-10-06 11:30:00,238.47,238.48,238.28,238.4,11891.0,223.8549,223.8642,223.6765,223.7891,11891.0
2022-10-06 11:35:00,238.37,238.56,238.04,238.07,12535.0,223.761,223.9393,223.4512,223.4794,12535.0
2022-10-06 11:40:00,238.04,238.13,237.79,237.93,10006.0,223.4512,223.5357,223.2165,223.3479,10006.0
2022-10-06 11:45:00,237.94,238.15,237.77,238.03,48531.0,223.3573,223.5545,223.1978,223.4418,48531.0
2022-10-06 11:50:00,237.94,238.39,237.82,238.13,15434.0,223.3573,223.7798,223.2447,223.5357,15434.0
2022-10-06 11:55:00,238.17,238.35,237.48,237.59,20932.0,223.5732,223.7422,222.9255,223.0288,20932.0
2022-10-06 12:00:00,237.54,237.62,237.25,237.25,16052.0,222.9818,223.0569,222.7096,222.7096,16052.0
2022-10-06 12:05:00,237.25,237.28,237.1,237.13,10282.0,222.7096,222.7378,222.5688,222.597,10282.0
2022-10-06 12:10:00,237.11,237.3,236.92,237.16,23028.0,222.5782,222.7566,222.3998,222.6251,23028.0
2022-10-06 12:15:00,237.21,237.24,237.03,237.16,7488.0,222.6721,222.7002,222.5031,222.6251,7488.0
2022-10-06 12:20:00,237.2,237.48,237.17,237.48,11309.0,222.6627,222.9255,222.6345,222.9255,11309.0
2022-10-06 12:25:00,237.49,237.61,237.35,237.61,8957.0,222.9349,223.0476,222.8035,223.0476,8957.0
2022-10-06 12:30:00,237.65,237.65,237.36,237.46,11557.0,223.0851,223.0851,222.8129,222.9068,11557.0
2022-10-06 12:35:00,237.47,237.48,237.28,237.4,11720.0,222.9161,222.9255,222.7378,222.8504,11720.0
2022-10-06 12:40:00,237.4,237.62,237.29,237.62,11127.0,222.8504,223.0569,222.7472,223.0569,11127.0
2022-10-06 12:45:00,237.6,237.75,237.51,237.59,11359.0,223.0382,223.179,222.9537,223.0288,11359.0
2022-10-06 12:50:00,237.61,237.68,237.44,237.47,9825.0,223.0476,223.1133,222.888,222.9161,9825.0
2022-10-06 12:55:00,237.49,237.58,237.37,237.4,6645.0,222.9349,223.0194,222.8223,222.8504,6645.0
2022-10-06 13:00:00,237.48,237.56,237.19,237.25,11682.0,222.9255,223.0006,222.6533,222.7096,11682.0
2022-10-06 13:05:00,237.26,237.28,236.87,236.92,12596.0,222.719,222.7378,222.3529,222.3998,12596.0
2022-10-06 13:10:00,236.93,237.28,236.85,237.28,16491.0,222.4092,222.7378,222.3341,222.7378,16491.0
2022-10-06 13:15:00,237.26,237.46,237.23,237.34,8182.0,222.719,222.9068,222.6908,222.7941,8182.0
2022-10-06 13:20:00,237.32,237.55,237.31,237.39,8613.0,222.7753,222.9912,222.7659,222.841,8613.0
2022-10-06 13:25:00,237.36,237.46,237.26,237.46,12893.0,222.8129,222.9068,222.719,222.9068,12893.0
2022-10-06 13:30:00,237.47,237.47,237.09,237.17,8752.0,222.9161,222.9161,222.5594,222.6345,8752.0
2022-10-06 13:35:00,237.17,237.17,236.84,236.95,9691.0,222.6345,222.6345,222.3247,222.428,9691.0
2022-10-06 13:40:00,236.9,236.97,236.84,236.94,9576.0,222.3811,222.4468,222.3247,222.4186,9576.0
2022-10-06 13:45:00,236.9,237.08,236.83,236.93,10536.0,222.3811,222.55,222.3154,222.4092,10536.0
2022-10-06 13:50:00,236.92,236.96,236.8,236.92,6904.0,222.3998,222.4374,222.2872,222.3998,6904.0
2022-10-06 13:55:00,236.97,237.04,236.91,236.94,9035.0,222.4468,222.5125,222.3905,222.4186,9035.0
2022-10-06 14:00:00,236.91,236.91,236.45,236.5,10608.0,222.3905,222.3905,221.9587,222.0056,10608.0
2022-10-06 14:05:00,236.51,236.54,236.26,236.3,10623.0,222.015,222.0431,221.7803,221.8178,10623.0
2022-10-06 14:10:00,236.31,236.33,236.2,236.28,7704.0,221.8272,221.846,221.724,221.7991,7704.0
2022-10-06 14:15:00,236.27,236.28,235.91,235.92,12413.0,221.7897,221.7991,221.4517,221.4611,12413.0
2022-10-06 14:20:00,235.9,236.23,235.89,236.2,13670.0,221.4424,221.7521,221.433,221.724,13670.0
2022-10-06 14:25:00,236.18,236.29,236.16,236.19,8313.0,221.7052,221.8085,221.6864,221.7146,8313.0
2022-10-06 14:30:00,236.19,236.42,236.09,236.17,12295.0,221.7146,221.9305,221.6207,221.6958,12295.0
2022-10-06 14:35:00,236.22,236.41,236.05,236.14,13463.0,221.7427,221.9211,221.5832,221.6677,13463.0
2022-10-06 14:40:00,236.09,236.16,235.86,235.86,16151.0,221.6207,221.6864,221.4048,221.4048,16151.0
2022-10-06 14:45:00,235.82,235.87,235.43,235.49,15862.0,221.3673,221.4142,221.0012,221.0575,15862.0
2022-10-06 14:50:00,235.46,235.57,235.17,235.39,25011.0,221.0293,221.1326,220.7571,220.9636,25011.0
2022-10-06 14:55:00,235.38,235.57,235.04,235.06,29020.0,220.9542,221.1326,220.6351,220.6538,29020.0
2022-10-06 15:00:00,235.06,235.21,234.81,235.04,25732.0,220.6538,220.7946,220.4192,220.6351,25732.0
2022-10-06 15:05:00,235.01,235.07,234.84,235.07,20387.0,220.6069,220.6632,220.4473,220.6632,20387.0
2022-10-06 15:10:00,235.07,235.19,234.59,235.17,23248.0,220.6632,220.7759,220.2126,220.7571,23248.0
2022-10-06 15:15:00,235.17,235.28,234.89,235.08,26557.0,220.7571,220.8604,220.4943,220.6726,26557.0
2022-10-06 15:20:00,235.08,235.5,235.01,235.35,40040.0,220.6726,221.0669,220.6069,220.9261,40040.0
2022-10-06 15:25:00,235.36,235.51,235.3,235.5,37669.0,220.9355,221.0763,220.8791,221.0669,37669.0
2022-10-06 15:30:00,235.5,235.53,235.02,235.02,44950.0,221.0669,221.095,220.6163,220.6163,44950.0
2022-10-06 15:35:00,235.02,235.02,234.6,234.7,37156.0,220.6163,220.6163,220.222,220.3159,37156.0
2022-10-06 15:40:00,234.66,234.88,234.5,234.83,42945.0,220.2784,220.4849,220.1282,220.4379,42945.0
2022-10-06 15:45:00,234.78,235.07,234.67,234.76,79194.0,220.391,220.6632,220.2877,220.3722,79194.0
2022-10-06 15:50:00,234.73,234.9,234.46,234.74,83719.0,220.3441,220.5036,220.0906,220.3535,83719.0
2022-10-06 15:55:00,234.75,234.98,234.45,234.69,142673.0,220.3628,220.5787,220.0812,220.3065,142673.0
2022-10-07 09:30:00,233.96,234.6,233.4,234.48,76889.0,219.6213,220.222,219.0956,220.1094,76889.0
2022-10-07 09:35:00,234.32,234.32,233.63,234.25,13540.0,219.9592,219.9592,219.3115,219.8935,13540.0
2022-10-07 09:40:00,234.28,234.51,233.09,233.18,17454.0,219.9216,220.1375,218.8046,218.8891,17454.0
2022-10-07 09:45:00,233.17,233.45,233.09,233.33,22519.0,218.8797,219.1425,218.8046,219.0299,22519.0
2022-10-07 09:50:00,233.27,233.54,232.77,232.81,15312.0,218.9735,219.227,218.5042,218.5417,15312.0
2022-10-07 09:55:00,232.85,232.92,232.39,232.58,11864.0,218.5793,218.645,218.1475,218.3258,11864.0
2022-10-07 10:00:00,232.58,232.69,232.2,232.61,9429.0,218.3258,218.4291,217.9691,218.354,9429.0
2022-10-07 10:05:00,232.65,233.23,232.57,233.15,13783.0,218.3915,218.936,218.3164,218.8609,13783.0
2022-10-07 10:10:00,233.1,233.68,233.1,233.24,13747.0,218.814,219.3584,218.814,218.9454,13747.0
2022-10-07 10:15:00,233.2,233.51,233.17,233.35,10517.0,218.9078,219.1988,218.8797,219.0486,10517.0
2022-10-07 10:20:00,233.46,233.9,233.33,233.79,6544.0,219.1519,219.5649,219.0299,219.4617,6544.0
2022-10-07 10:25:00,233.84,234.22,233.79,233.91,9075.0,219.5086,219.8653,219.4617,219.5743,9075.0
2022-10-07 10:30:00,233.89,234.22,233.79,234.13,18051.0,219.5555,219.8653,219.4617,219.7808,18051.0
2022-10-07 10:35:00,234.1,234.1,233.87,233.87,9657.0,219.7527,219.7527,219.5368,219.5368,9657.0
2022-10-07 10:40:00,233.97,234.23,233.82,233.96,18972.0,219.6306,219.8747,219.4898,219.6213,18972.0
2022-10-07 10:45:00,233.96,234.29,233.83,234.14,12006.0,219.6213,219.931,219.4992,219.7902,12006.0
2022-10-07 10:50:00,234.18,234.18,233.6,233.91,14978.0,219.8278,219.8278,219.2833,219.5743,14978.0
2022-10-07 10:55:00,233.96,234.33,233.93,234.11,5911.0,219.6213,219.9686,219.5931,219.7621,5911.0
2022-10-07 11:00:00,234.01,234.18,233.95,234.06,6358.0,219.6682,219.8278,219.6119,219.7151,6358.0
2022-10-07 11:05:00,234.07,234.1,233.85,233.99,8605.0,219.7245,219.7527,219.518,219.6494,8605.0
2022-10-07 11:10:00,234.03,234.19,233.94,234.05,9410.0,219.687,219.8372,219.6025,219.7057,9410.0
2022-10-07 11:15:00,234.06,234.13,233.77,233.77,6862.0,219.7151,219.7808,219.4429,219.4429,6862.0
2022-10-07 11:20:00,233.78,234.04,233.63,233.83,7533.0,219.4523,219.6964,219.3115,219.4992,7533.0
2022-10-07 11:25:00,233.87,234.0,233.77,233.92,8058.0,219.5368,219.6588,219.4429,219.5837,8058.0
2022-10-07 11:30:00,233.92,233.98,233.56,233.68,11423.0,219.5837,219.64,219.2458,219.3584,11423.0
2022-10-07 11:35:00,233.7,233.88,233.65,233.81,10338.0,219.3772,219.5462,219.3303,219.4804,10338.0
2022-10-07 11:40:00,233.79,233.94,233.68,233.88,12046.0,219.4617,219.6025,219.3584,219.5462,12046.0
2022-10-07 11:45:00,233.88,234.15,233.82,233.82,8553.0,219.5462,219.7996,219.4898,219.4898,8553.0
2022-10-07 11:50:00,233.85,234.07,233.79,233.87,14912.0,219.518,219.7245,219.4617,219.5368,14912.0
2022-10-07 11:55:00,233.88,233.92,233.75,233.82,6974.0,219.5462,219.5837,219.4241,219.4898,6974.0
2022-10-07 12:00:00,233.8,233.85,233.48,233.84,7223.0,219.4711,219.518,219.1707,219.5086,7223.0
2022-10-07 12:05:00,233.84,233.99,233.78,233.9,7539.0,219.5086,219.6494,219.4523,219.5649,7539.0
2022-10-07 12:10:00,233.94,234.04,233.76,233.76,5207.0,219.6025,219.6964,219.4335,219.4335,5207.0
2022-10-07 12:15:00,233.72,233.86,233.61,233.62,6700.0,219.396,219.5274,219.2927,219.3021,6700.0
2022-10-07 12:20:00,233.5,233.59,233.18,233.22,9782.0,219.1894,219.2739,218.8891,218.9266,9782.0
2022-10-07 12:25:00,233.18,233.22,232.92,232.94,7690.0,218.8891,218.9266,218.645,218.6638,7690.0
2022-10-07 12:30:00,232.9,233.1,232.75,233.04,6734.0,218.6262,218.814,218.4854,218.7576,6734.0
2022-10-07 12:35:00,233.0,233.22,233.0,233.17,6504.0,218.7201,218.9266,218.7201,218.8797,6504.0
2022-10-07 12:40:00,233.2,233.22,232.97,232.97,6794.0,218.9078,218.9266,218.6919,218.6919,6794.0
2022-10-07 12:45:00,233.04,233.06,232.92,233.03,6724.0,218.7576,218.7764,218.645,218.7483,6724.0
2022-10-07 12:50:00,233.01,233.14,232.95,233.01,9058.0,218.7295,218.8515,218.6732,218.7295,9058.0
2022-10-07 12:55:00,233.0,233.18,232.93,233.15,7576.0,218.7201,218.8891,218.6544,218.8609,7576.0
2022-10-07 13:00:00,233.14,233.22,232.96,233.06,9762.0,218.8515,218.9266,218.6825,218.7764,9762.0
2022-10-07 13:05:00,233.07,233.22,233.0,233.12,6654.0,218.7858,218.9266,218.7201,218.8327,6654.0
2022-10-07 13:10:00,233.14,233.46,233.13,233.42,10558.0,218.8515,219.1519,218.8421,219.1144,10558.0
2022-10-07 13:15:00,233.4,233.57,233.34,233.56,6336.0,219.0956,219.2552,219.0393,219.2458,6336.0
2022-10-07 13:20:00,233.57,233.61,233.33,233.37,12531.0,219.2552,219.2927,219.0299,219.0674,12531.0
2022-10-07 13:25:00,233.37,233.5,233.28,233.42,8526.0,219.0674,219.1894,218.9829,219.1144,8526.0
2022-10-07 13:30:00,233.43,233.44,233.2,233.21,8864.0,219.1237,219.1331,218.9078,218.9172,8864.0
2022-10-07 13:35:00,233.21,233.23,233.12,233.14,5925.0,218.9172,218.936,218.8327,218.8515,5925.0
2022-10-07 13:40:00,233.16,233.52,233.16,233.35,13774.0,218.8703,219.2082,218.8703,219.0486,13774.0
2022-10-07 13:45:00,233.35,233.42,233.24,233.28,4994.0,219.0486,219.1144,218.9454,218.9829,4994.0
2022-10-07 13:50:00,233.27,233.38,233.16,233.2,6543.0,218.9735,219.0768,218.8703,218.9078,6543.0
2022-10-07 13:55:00,233.24,233.3,233.05,233.19,8493.0,218.9454,219.0017,218.767,218.8984,8493.0
2022-10-07 14:00:00,233.21,233.29,233.12,233.18,8271.0,218.9172,218.9923,218.8327,218.8891,8271.0
2022-10-07 14:05:00,233.18,233.32,233.11,233.27,11504.0,218.8891,219.0205,218.8234,218.9735,11504.0
2022-10-07 14:10:00,233.24,233.31,233.11,233.28,6290.0,218.9454,219.0111,218.8234,218.9829,6290.0
2022-10-07 14:15:00,233.35,233.53,233.3,233.33,8405.0,219.0486,219.2176,219.0017,219.0299,8405.0
2022-10-07 14:20:00,233.3,233.34,232.98,233.0,7935.0,219.0017,219.0393,218.7013,218.7201,7935.0
2022-10-07 14:25:00,233.03,233.06,232.86,232.89,11252.0,218.7483,218.7764,218.5887,218.6168,11252.0
2022-10-07 14:30:00,232.9,232.93,232.66,232.76,7825.0,218.6262,218.6544,218.4009,218.4948,7825.0
2022-10-07 14:35:00,232.75,232.94,232.72,232.79,6908.0,218.4854,218.6638,218.4573,218.523,6908.0
2022-10-07 14:40:00,232.78,232.88,232.53,232.58,15506.0,218.5136,218.6074,218.2789,218.3258,15506.0
2022-10-07 14:45:00,232.56,232.8,232.52,232.79,11148.0,218.3071,218.5323,218.2695,218.523,11148.0
2022-10-07 14:50:00,232.86,232.98,232.75,232.94,8103.0,218.5887,218.7013,218.4854,218.6638,8103.0
2022-10-07 14:55:00,232.96,233.15,232.89,232.9,11869.0,218.6825,218.8609,218.6168,218.6262,11869.0
2022-10-07 15:00:00,233.01,233.26,232.96,233.26,9222.0,218.7295,218.9642,218.6825,218.9642,9222.0
2022-10-07 15:05:00,233.25,233.25,232.97,232.98,8194.0,218.9548,218.9548,218.6919,218.7013,8194.0
2022-10-07 15:10:00,232.97,233.21,232.92,232.97,11150.0,218.6919,218.9172,218.645,218.6919,11150.0
2022-10-07 15:15:00,232.95,233.01,232.8,232.84,9510.0,218.6732,218.7295,218.5323,218.5699,9510.0
2022-10-07 15:20:00,232.85,232.93,232.71,232.78,15752.0,218.5793,218.6544,218.4479,218.5136,15752.0
2022-10-07 15:25:00,232.79,232.79,232.42,232.53,15214.0,218.523,218.523,218.1756,218.2789,15214.0
2022-10-07 15:30:00,232.52,232.56,232.17,232.21,22477.0,218.2695,218.3071,217.941,217.9785,22477.0
2022-10-07 15:35:00,232.21,232.73,232.08,232.73,29131.0,217.9785,218.4666,217.8565,218.4666,29131.0
2022-10-07 15:40:00,232.65,233.09,232.64,232.91,26392.0,218.3915,218.8046,218.3822,218.6356,26392.0
2022-10-07 15:45:00,232.91,233.17,232.74,232.91,33752.0,218.6356,218.8797,218.476,218.6356,33752.0
2022-10-07 15:50:00,232.94,233.47,232.91,233.16,50247.0,218.6638,219.1613,218.6356,218.8703,50247.0
2022-10-07 15:55:00,233.17,233.46,232.92,233.19,136473.0,218.8797,219.1519,218.645,218.8984,136473.0
2022-10-10 09:30:00,233.41,235.39,233.41,234.53,72031.0,219.105,220.9636,219.105,220.1563,72031.0
2022-10-10 09:35:00,234.53,235.09,234.43,234.99,18783.0,220.1563,220.682,220.0625,220.5881,18783.0
2022-10-10 09:40:00,235.01,235.01,234.07,234.39,19185.0,220.6069,220.6069,219.7245,220.0249,19185.0
2022-10-10 09:45:00,234.32,234.9,234.15,234.87,15261.0,219.9592,220.5036,219.7996,220.4755,15261.0
2022-10-10 09:50:00,234.82,235.02,234.15,234.3,14826.0,220.4285,220.6163,219.7996,219.9404,14826.0
2022-10-10 09:55:00,234.34,235.12,234.26,234.73,15492.0,219.978,220.7102,219.9029,220.3441,15492.0
2022-10-10 10:00:00,234.8,235.02,234.43,234.99,22536.0,220.4098,220.6163,220.0625,220.5881,22536.0
2022-10-10 10:05:00,234.97,235.04,234.74,234.92,14131.0,220.5694,220.6351,220.3535,220.5224,14131.0
2022-10-10 10:10:00,234.89,235.28,234.89,235.14,14487.0,220.4943,220.8604,220.4943,220.7289,14487.0
2022-10-10 10:15:00,235.1,235.16,234.72,234.91,13090.0,220.6914,220.7477,220.3347,220.513,13090.0
2022-10-10 10:20:00,234.93,235.42,234.87,235.22,11310.0,220.5318,220.9918,220.4755,220.804,11310.0
2022-10-10 10:25:00,235.22,236.16,235.22,235.82,16809.0,220.804,221.6864,220.804,221.3673,16809.0
2022-10-10 10:30:00,235.7,236.23,235.24,235.56,12586.0,221.2546,221.7521,220.8228,221.1232,12586.0
2022-10-10 10:35:00,235.62,235.73,235.02,235.02,6686.0,221.1795,221.2828,220.6163,220.6163,6686.0
2022-10-10 10:40:00,235.05,235.32,234.98,235.2,10781.0,220.6445,220.8979,220.5787,220.7853,10781.0
2022-10-10 10:45:00,235.23,235.55,235.23,235.37,12544.0,220.8134,221.1138,220.8134,220.9448,12544.0
2022-10-10 10:50:00,235.34,235.68,235.23,235.34,11736.0,220.9167,221.2358,220.8134,220.9167,11736.0
2022-10-10 10:55:00,235.34,235.63,235.28,235.48,11649.0,220.9167,221.1889,220.8604,221.0481,11649.0
2022-10-10 11:00:00,235.48,235.48,235.11,235.2,11723.0,221.0481,221.0481,220.7008,220.7853,11723.0
2022-10-10 11:05:00,235.17,235.31,235.12,235.24,6245.0,220.7571,220.8885,220.7102,220.8228,6245.0
2022-10-10 11:10:00,235.26,235.53,235.24,235.45,7852.0,220.8416,221.095,220.8228,221.0199,7852.0
2022-10-10 11:15:00,235.46,235.46,234.84,235.06,18453.0,221.0293,221.0293,220.4473,220.6538,18453.0
2022-10-10 11:20:00,235.06,235.62,234.87,235.48,12010.0,220.6538,221.1795,220.4755,221.0481,12010.0
2022-10-10 11:25:00,235.44,235.46,235.12,235.27,8467.0,221.0106,221.0293,220.7102,220.851,8467.0
2022-10-10 11:30:00,235.22,235.27,234.72,235.03,18577.0,220.804,220.851,220.3347,220.6257,18577.0
2022-10-10 11:35:00,235.02,235.08,234.82,234.94,9966.0,220.6163,220.6726,220.4285,220.5412,9966.0
2022-10-10 11:40:00,234.9,235.03,234.66,234.99,15902.0,220.5036,220.6257,220.2784,220.5881,15902.0
2022-10-10 11:45:00,235.02,235.39,235.02,235.35,16159.0,220.6163,220.9636,220.6163,220.9261,16159.0
2022-10-10 11:50:00,235.34,235.81,235.28,235.81,15216.0,220.9167,221.3579,220.8604,221.3579,15216.0
2022-10-10 11:55:00,235.83,235.97,235.58,235.63,16053.0,221.3766,221.5081,221.142,221.1889,16053.0
2022-10-10 12:00:00,235.62,235.72,235.56,235.6,11823.0,221.1795,221.2734,221.1232,221.1607,11823.0
2022-10-10 12:05:00,235.58,235.83,235.45,235.49,10199.0,221.142,221.3766,221.0199,221.0575,10199.0
2022-10-10 12:10:00,235.46,235.57,235.35,235.5,8495.0,221.0293,221.1326,220.9261,221.0669,8495.0
2022-10-10 12:15:00,235.48,235.56,235.22,235.23,8448.0,221.0481,221.1232,220.804,220.8134,8448.0
2022-10-10 12:20:00,235.19,235.27,234.8,234.94,9717.0,220.7759,220.851,220.4098,220.5412,9717.0
2022-10-10 12:25:00,234.92,235.03,234.88,234.95,8596.0,220.5224,220.6257,220.4849,220.5506,8596.0
2022-10-10 12:30:00,234.98,235.14,234.9,234.96,5422.0,220.5787,220.7289,220.5036,220.56,5422.0
2022-10-10 12:35:00,235.01,235.11,234.92,234.96,10814.0,220.6069,220.7008,220.5224,220.56,10814.0
2022-10-10 12:40:00,235.06,235.17,234.99,235.1,7853.0,220.6538,220.7571,220.5881,220.6914,7853.0
2022-10-10 12:45:00,235.06,235.16,234.91,234.98,9023.0,220.6538,220.7477,220.513,220.5787,9023.0
2022-10-10 12:50:00,234.97,234.97,234.66,234.75,8285.0,220.5694,220.5694,220.2784,220.3628,8285.0
2022-10-10 12:55:00,234.76,234.78,234.39,234.39,12340.0,220.3722,220.391,220.0249,220.0249,12340.0
2022-10-10 13:00:00,234.42,234.43,234.27,234.42,8460.0,220.0531,220.0625,219.9123,220.0531,8460.0
2022-10-10 13:05:00,234.39,234.63,234.39,234.62,5939.0,220.0249,220.2502,220.0249,220.2408,5939.0
2022-10-10 13:10:00,234.62,234.97,234.48,234.84,12740.0,220.2408,220.5694,220.1094,220.4473,12740.0
2022-10-10 13:15:00,234.8,234.96,234.7,234.77,7307.0,220.4098,220.56,220.3159,220.3816,7307.0
2022-10-10 13:20:00,234.77,234.9,234.66,234.69,7705.0,220.3816,220.5036,220.2784,220.3065,7705.0
2022-10-10 13:25:00,234.63,234.73,234.54,234.62,12550.0,220.2502,220.3441,220.1657,220.2408,12550.0
2022-10-10 13:30:00,234.61,234.87,234.54,234.75,18600.0,220.2314,220.4755,220.1657,220.3628,18600.0
2022-10-10 13:35:00,234.76,234.96,234.75,234.96,10879.0,220.3722,220.56,220.3628,220.56,10879.0
2022-10-10 13:40:00,234.97,235.19,234.94,235.06,12848.0,220.5694,220.7759,220.5412,220.6538,12848.0
2022-10-10 13:45:00,235.04,236.04,235.01,235.81,14241.0,220.6351,221.5738,220.6069,221.3579,14241.0
2022-10-10 13:50:00,235.74,236.06,235.69,235.8,10531.0,221.2922,221.5926,221.2452,221.3485,10531.0
2022-10-10 13:55:00,235.91,235.93,235.69,235.74,9611.0,221.4517,221.4705,221.2452,221.2922,9611.0
2022-10-10 14:00:00,235.72,235.82,235.61,235.63,17358.0,221.2734,221.3673,221.1701,221.1889,17358.0
2022-10-10 14:05:00,235.62,235.62,235.38,235.56,17596.0,221.1795,221.1795,220.9542,221.1232,17596.0
2022-10-10 14:10:00,235.58,235.67,235.38,235.42,12078.0,221.142,221.2265,220.9542,220.9918,12078.0
2022-10-10 14:15:00,235.36,235.48,235.27,235.37,8547.0,220.9355,221.0481,220.851,220.9448,8547.0
2022-10-10 14:20:00,235.45,235.51,235.16,235.38,11430.0,221.0199,221.0763,220.7477,220.9542,11430.0
2022-10-10 14:25:00,235.37,235.6,235.37,235.52,9075.0,220.9448,221.1607,220.9448,221.0856,9075.0
2022-10-10 14:30:00,235.53,236.0,235.46,235.93,11937.0,221.095,221.5362,221.0293,221.4705,11937.0
2022-10-10 14:35:00,235.92,236.15,235.91,236.15,9176.0,221.4611,221.677,221.4517,221.677,9176.0
2022-10-10 14:40:00,236.14,236.23,235.89,235.94,14245.0,221.6677,221.7521,221.433,221.4799,14245.0
2022-10-10 14:45:00,235.96,235.96,235.67,235.74,10332.0,221.4987,221.4987,221.2265,221.2922,10332.0
2022-10-10 14:50:00,235.75,235.87,235.7,235.84,6735.0,221.3016,221.4142,221.2546,221.386,6735.0
2022-10-10 14:55:00,235.84,235.86,235.47,235.59,11313.0,221.386,221.4048,221.0387,221.1514,11313.0
2022-10-10 15:00:00,235.6,235.75,235.41,235.53,11304.0,221.1607,221.3016,220.9824,221.095,11304.0
2022-10-10 15:05:00,235.54,235.61,235.39,235.54,11360.0,221.1044,221.1701,220.9636,221.1044,11360.0
2022-10-10 15:10:00,235.54,235.7,235.44,235.64,16798.0,221.1044,221.2546,221.0106,221.1983,16798.0
2022-10-10 15:15:00,235.63,236.16,235.61,236.16,21295.0,221.1889,221.6864,221.1701,221.6864,21295.0
2022-10-10 15:20:00,236.17,236.27,235.95,236.09,18739.0,221.6958,221.7897,221.4893,221.6207,18739.0
2022-10-10 15:25:00,236.07,236.07,235.56,235.67,17246.0,221.6019,221.6019,221.1232,221.2265,17246.0
2022-10-10 15:30:00,235.67,235.96,235.65,235.84,14453.0,221.2265,221.4987,221.2077,221.386,14453.0
2022-10-10 15:35:00,235.85,236.15,235.76,235.99,22861.0,221.3954,221.677,221.3109,221.5268,22861.0
2022-10-10 15:40:00,235.99,236.1,235.72,235.82,23284.0,221.5268,221.6301,221.2734,221.3673,23284.0
2022-10-10 15:45:00,235.78,236.05,235.59,235.7,39598.0,221.3297,221.5832,221.1514,221.2546,39598.0
2022-10-10 15:50:00,235.68,235.92,235.3,235.66,54423.0,221.2358,221.4611,220.8791,221.2171,54423.0
2022-10-10 15:55:00,235.62,235.65,235.0,235.13,158094.0,221.1795,221.2077,220.5975,220.7196,158094.0
2022-10-11 09:30:00,234.16,235.35,233.93,234.71,64032.0,219.809,220.9261,219.5931,220.3253,64032.0
2022-10-11 09:35:00,234.55,235.7,234.44,235.45,17185.0,220.1751,221.2546,220.0718,221.0199,17185.0
2022-10-11 09:40:00,235.47,235.95,234.91,235.24,19446.0,221.0387,221.4893,220.513,220.8228,19446.0
2022-10-11 09:45:00,235.2,235.76,234.84,235.44,17031.0,220.7853,221.3109,220.4473,221.0106,17031.0
2022-10-11 09:50:00,235.42,235.7,235.27,235.61,17678.0,220.9918,221.2546,220.851,221.1701,17678.0
2022-10-11 09:55:00,235.6,235.65,235.2,235.51,22357.0,221.1607,221.2077,220.7853,221.0763,22357.0
2022-10-11 10:00:00,235.59,236.11,235.59,236.1,22900.0,221.1514,221.6395,221.1514,221.6301,22900.0
2022-10-11 10:05:00,236.15,236.81,236.13,236.53,26630.0,221.677,222.2966,221.6583,222.0337,26630.0
2022-10-11 10:10:00,236.52,236.72,236.22,236.6,17009.0,222.0244,222.2121,221.7427,222.0995,17009.0
2022-10-11 10:15:00,236.55,236.85,236.55,236.66,16865.0,222.0525,222.3341,222.0525,222.1558,16865.0
2022-10-11 10:20:00,236.66,236.76,236.15,236.2,13583.0,222.1558,222.2497,221.677,221.724,13583.0
2022-10-11 10:25:00,236.19,236.55,236.1,236.36,19229.0,221.7146,222.0525,221.6301,221.8742,19229.0
2022-10-11 10:30:00,236.35,236.67,236.23,236.57,16254.0,221.8648,222.1652,221.7521,222.0713,16254.0
2022-10-11 10:35:00,236.6,236.9,236.39,236.54,14317.0,222.0995,222.3811,221.9023,222.0431,14317.0
2022-10-11 10:40:00,236.62,237.15,236.62,237.08,13561.0,222.1182,222.6158,222.1182,222.55,13561.0
2022-10-11 10:45:00,237.09,237.27,236.94,237.17,21795.0,222.5594,222.7284,222.4186,222.6345,21795.0
2022-10-11 10:50:00,237.18,237.77,237.18,237.64,18080.0,222.6439,223.1978,222.6439,223.0757,18080.0
2022-10-11 10:55:00,237.67,237.83,237.51,237.54,22820.0,223.1039,223.2541,222.9537,222.9818,22820.0
2022-10-11 11:00:00,237.56,238.4,237.39,238.25,76957.0,223.0006,223.7891,222.841,223.6483,76957.0
2022-10-11 11:05:00,238.14,238.14,237.36,237.5,10035.0,223.5451,223.5451,222.8129,222.9443,10035.0
2022-10-11 11:10:00,237.52,237.56,237.32,237.56,17557.0,222.9631,223.0006,222.7753,223.0006,17557.0
2022-10-11 11:15:00,237.59,238.03,237.45,238.0,19216.0,223.0288,223.4418,222.8974,223.4137,19216.0
2022-10-11 11:20:00,238.01,238.11,237.75,237.94,15895.0,223.423,223.5169,223.179,223.3573,15895.0
2022-10-11 11:25:00,237.93,238.34,237.9,238.22,24237.0,223.3479,223.7328,223.3198,223.6202,24237.0
2022-10-11 11:30:00,238.24,238.31,238.0,238.06,25888.0,223.6389,223.7047,223.4137,223.47,25888.0
2022-10-11 11:35:00,238.13,238.13,237.83,237.89,15413.0,223.5357,223.5357,223.2541,223.3104,15413.0
2022-10-11 11:40:00,237.96,238.61,237.85,238.59,12190.0,223.3761,223.9863,223.2728,223.9675,12190.0
2022-10-11 11:45:00,238.65,239.06,238.58,238.99,26089.0,224.0238,224.4087,223.9581,224.343,26089.0
2022-10-11 11:50:00,239.04,239.12,238.74,238.88,13330.0,224.3899,224.465,224.1083,224.2397,13330.0
2022-10-11 11:55:00,238.81,239.07,238.66,238.77,27629.0,224.174,224.4181,224.0332,224.1365,27629.0
2022-10-11 12:00:00,238.78,238.78,238.26,238.28,12709.0,224.1459,224.1459,223.6577,223.6765,12709.0
2022-10-11 12:05:00,238.3,238.31,237.93,238.3,17639.0,223.6953,223.7047,223.3479,223.6953,17639.0
2022-10-11 12:10:00,238.3,238.45,238.3,238.39,9051.0,223.6953,223.8361,223.6953,223.7798,9051.0
2022-10-11 12:15:00,238.35,238.62,238.24,238.6,12143.0,223.7422,223.9957,223.6389,223.9769,12143.0
2022-10-11 12:20:00,238.57,238.88,238.54,238.59,12346.0,223.9487,224.2397,223.9206,223.9675,12346.0
2022-10-11 12:25:00,238.61,238.63,238.48,238.49,6666.0,223.9863,224.005,223.8642,223.8736,6666.0
2022-10-11 12:30:00,238.52,238.74,238.51,238.67,13994.0,223.9018,224.1083,223.8924,224.0426,13994.0
2022-10-11 12:35:00,238.67,238.69,238.43,238.5,8648.0,224.0426,224.0614,223.8173,223.883,8648.0
2022-10-11 12:40:00,238.48,238.79,238.44,238.64,8440.0,223.8642,224.1552,223.8267,224.0144,8440.0
2022-10-11 12:45:00,238.6,238.66,238.46,238.62,7202.0,223.9769,224.0332,223.8455,223.9957,7202.0
2022-10-11 12:50:00,238.65,238.66,238.23,238.26,14204.0,224.0238,224.0332,223.6296,223.6577,14204.0
2022-10-11 12:55:00,238.2,238.34,238.14,238.23,7321.0,223.6014,223.7328,223.5451,223.6296,7321.0
2022-10-11 13:00:00,238.23,238.27,238.08,238.08,8287.0,223.6296,223.6671,223.4888,223.4888,8287.0
2022-10-11 13:05:00,238.11,238.27,237.97,238.26,9862.0,223.5169,223.6671,223.3855,223.6577,9862.0
2022-10-11 13:10:00,238.24,238.28,238.08,238.15,14012.0,223.6389,223.6765,223.4888,223.5545,14012.0
2022-10-11 13:15:00,238.12,238.27,237.9,238.14,12606.0,223.5263,223.6671,223.3198,223.5451,12606.0
2022-10-11 13:20:00,238.1,238.3,238.1,238.3,11963.0,223.5075,223.6953,223.5075,223.6953,11963.0
2022-10-11 13:25:00,238.31,238.34,237.9,238.0,15211.0,223.7047,223.7328,223.3198,223.4137,15211.0
2022-10-11 13:30:00,237.98,238.14,237.79,238.03,10076.0,223.3949,223.5451,223.2165,223.4418,10076.0
2022-10-11 13:35:00,237.99,238.15,237.94,238.09,9399.0,223.4043,223.5545,223.3573,223.4981,9399.0
2022-10-11 13:40:00,238.13,238.33,238.1,238.19,11563.0,223.5357,223.7234,223.5075,223.592,11563.0
2022-10-11 13:45:00,238.2,238.45,238.16,238.23,9404.0,223.6014,223.8361,223.5639,223.6296,9404.0
2022-10-11 13:50:00,238.2,238.39,238.1,238.24,9292.0,223.6014,223.7798,223.5075,223.6389,9292.0
2022-10-11 13:55:00,238.22,238.49,238.2,238.46,14339.0,223.6202,223.8736,223.6014,223.8455,14339.0
2022-10-11 14:00:00,238.49,238.59,238.28,238.53,13155.0,223.8736,223.9675,223.6765,223.9112,13155.0
2022-10-11 14:05:00,238.53,238.65,238.21,238.29,17469.0,223.9112,224.0238,223.6108,223.6859,17469.0
2022-10-11 14:10:00,238.25,238.45,238.15,238.42,8141.0,223.6483,223.8361,223.5545,223.8079,8141.0
2022-10-11 14:15:00,238.39,238.45,238.22,238.22,11139.0,223.7798,223.8361,223.6202,223.6202,11139.0
2022-10-11 14:20:00,238.21,238.35,238.2,238.3,6733.0,223.6108,223.7422,223.6014,223.6953,6733.0
2022-10-11 14:25:00,238.34,238.45,238.24,238.42,11400.0,223.7328,223.8361,223.6389,223.8079,11400.0
2022-10-11 14:30:00,238.39,238.7,238.39,238.58,11810.0,223.7798,224.0708,223.7798,223.9581,11810.0
2022-10-11 14:35:00,238.52,238.57,238.35,238.37,12132.0,223.9018,223.9487,223.7422,223.761,12132.0
2022-10-11 14:40:00,238.37,238.52,238.11,238.11,13079.0,223.761,223.9018,223.5169,223.5169,13079.0
2022-10-11 14:45:00,238.01,238.11,237.22,237.34,21821.0,223.423,223.5169,222.6815,222.7941,21821.0
2022-10-11 14:50:00,237.37,237.44,236.97,237.06,17376.0,222.8223,222.888,222.4468,222.5313,17376.0
2022-10-11 14:55:00,237.03,237.09,236.49,236.55,16660.0,222.5031,222.5594,221.9962,222.0525,16660.0
2022-10-11 15:00:00,236.5,236.67,236.23,236.39,19260.0,222.0056,222.1652,221.7521,221.9023,19260.0
2022-10-11 15:05:00,236.35,236.6,236.17,236.31,23325.0,221.8648,222.0995,221.6958,221.8272,23325.0
2022-10-11 15:10:00,236.3,236.4,235.96,236.18,23374.0,221.8178,221.9117,221.4987,221.7052,23374.0
2022-10-11 15:15:00,236.21,236.53,235.77,236.47,24630.0,221.7334,222.0337,221.3203,221.9774,24630.0
2022-10-11 15:20:00,236.45,236.76,236.45,236.56,23358.0,221.9587,222.2497,221.9587,222.0619,23358.0
2022-10-11 15:25:00,236.58,236.64,236.14,236.49,27812.0,222.0807,222.137,221.6677,221.9962,27812.0
2022-10-11 15:30:00,236.49,236.74,236.3,236.51,26769.0,221.9962,222.2309,221.8178,222.015,26769.0
2022-10-11 15:35:00,236.48,237.09,236.48,237.06,29265.0,221.9868,222.5594,221.9868,222.5313,29265.0
2022-10-11 15:40:00,237.11,237.11,236.59,236.93,36611.0,222.5782,222.5782,222.0901,222.4092,36611.0
2022-10-11 15:45:00,236.95,237.1,236.73,237.04,48528.0,222.428,222.5688,222.2215,222.5125,48528.0
2022-10-11 15:50:00,237.0,237.03,236.53,237.0,79573.0,222.4749,222.5031,222.0337,222.4749,79573.0
2022-10-11 15:55:00,236.99,237.13,236.78,236.95,150660.0,222.4656,222.597,222.2684,222.428,150660.0
2022-10-12 09:30:00,237.27,238.1,237.08,237.41,46575.0,222.7284,223.5075,222.55,222.8598,46575.0
2022-10-12 09:35:00,237.48,238.38,237.46,238.02,28645.0,222.9255,223.7704,222.9068,223.4324,28645.0
2022-10-12 09:40:00,237.98,238.7,237.89,238.38,28524.0,223.3949,224.0708,223.3104,223.7704,28524.0
2022-10-12 09:45:00,238.46,238.65,238.05,238.26,54182.0,223.8455,224.0238,223.4606,223.6577,54182.0
2022-10-12 09:50:00,238.23,238.27,237.91,238.07,43129.0,223.6296,223.6671,223.3292,223.4794,43129.0
2022-10-12 09:55:00,238.1,238.73,238.1,238.63,38808.0,223.5075,224.0989,223.5075,224.005,38808.0
2022-10-12 10:00:00,238.59,238.8,238.36,238.49,37888.0,223.9675,224.1646,223.7516,223.8736,37888.0
2022-10-12 10:05:00,238.53,238.6,238.1,238.51,31785.0,223.9112,223.9769,223.5075,223.8924,31785.0
2022-10-12 10:10:00,238.49,238.72,238.38,238.54,16052.0,223.8736,224.0895,223.7704,223.9206,16052.0
2022-10-12 10:15:00,238.5,238.98,238.44,238.95,13807.0,223.883,224.3336,223.8267,224.3054,13807.0
2022-10-12 10:20:00,238.92,238.93,238.5,238.73,34934.0,224.2773,224.2867,223.883,224.0989,34934.0
2022-10-12 10:25:00,238.72,239.23,238.65,239.23,11925.0,224.0895,224.5683,224.0238,224.5683,11925.0
2022-10-12 10:30:00,239.22,240.04,239.22,239.81,53111.0,224.5589,225.3286,224.5589,225.1127,53111.0
2022-10-12 10:35:00,239.81,239.95,239.6,239.72,60555.0,225.1127,225.2441,224.9156,225.0282,60555.0
2022-10-12 10:40:00,239.74,239.82,239.07,239.19,49204.0,225.047,225.1221,224.4181,224.5307,49204.0
2022-10-12 10:45:00,239.16,239.21,238.88,238.96,9391.0,224.5026,224.5495,224.2397,224.3148,9391.0
2022-10-12 10:50:00,238.96,239.13,238.7,239.0,13796.0,224.3148,224.4744,224.0708,224.3524,13796.0
2022-10-12 10:55:00,239.0,239.0,238.59,238.71,20010.0,224.3524,224.3524,223.9675,224.0801,20010.0
2022-10-12 11:00:00,238.73,239.01,238.73,238.84,15028.0,224.0989,224.3618,224.0989,224.2022,15028.0
2022-10-12 11:05:00,238.84,239.18,238.83,239.08,13978.0,224.2022,224.5213,224.1928,224.4275,13978.0
2022-10-12 11:10:00,239.07,239.28,238.92,238.92,7239.0,224.4181,224.6152,224.2773,224.2773,7239.0
2022-10-12 11:15:00,238.99,239.01,238.7,238.76,8995.0,224.343,224.3618,224.0708,224.1271,8995.0
2022-10-12 11:20:00,238.72,238.72,238.32,238.44,5458.0,224.0895,224.0895,223.714,223.8267,5458.0
2022-10-12 11:25:00,238.44,238.86,238.42,238.61,12688.0,223.8267,224.2209,223.8079,223.9863,12688.0
2022-10-12 11:30:00,238.62,238.75,238.16,238.24,9821.0,223.9957,224.1177,223.5639,223.6389,9821.0
2022-10-12 11:35:00,238.2,238.53,237.93,237.95,10858.0,223.6014,223.9112,223.3479,223.3667,10858.0
2022-10-12 11:40:00,237.99,238.4,237.82,238.05,7334.0,223.4043,223.7891,223.2447,223.4606,7334.0
2022-10-12 11:45:00,238.01,238.07,237.75,237.84,7197.0,223.423,223.4794,223.179,223.2635,7197.0
2022-10-12 11:50:00,237.77,237.94,237.75,237.91,8548.0,223.1978,223.3573,223.179,223.3292,8548.0
2022-10-12 11:55:00,237.92,237.96,237.66,237.83,10792.0,223.3386,223.3761,223.0945,223.2541,10792.0
2022-10-12 12:00:00,237.84,238.16,237.76,238.08,11285.0,223.2635,223.5639,223.1884,223.4888,11285.0
2022-10-12 12:05:00,238.0,238.56,237.96,237.96,12248.0,223.4137,223.9393,223.3761,223.3761,12248.0
2022-10-12 12:10:00,237.96,237.96,237.68,237.96,10136.0,223.3761,223.3761,223.1133,223.3761,10136.0
2022-10-12 12:15:00,237.98,238.31,237.96,238.27,9757.0,223.3949,223.7047,223.3761,223.6671,9757.0
2022-10-12 12:20:00,238.31,238.43,238.24,238.27,5715.0,223.7047,223.8173,223.6389,223.6671,5715.0
2022-10-12 12:25:00,238.25,238.37,238.13,238.26,11322.0,223.6483,223.761,223.5357,223.6577,11322.0
2022-10-12 12:30:00,238.3,238.35,238.1,238.29,10114.0,223.6953,223.7422,223.5075,223.6859,10114.0
2022-10-12 12:35:00,238.3,238.33,237.93,237.94,9544.0,223.6953,223.7234,223.3479,223.3573,9544.0
2022-10-12 12:40:00,237.9,237.9,237.66,237.66,6833.0,223.3198,223.3198,223.0945,223.0945,6833.0
2022-10-12 12:45:00,237.65,237.88,237.62,237.79,8485.0,223.0851,223.301,223.0569,223.2165,8485.0
2022-10-12 12:50:00,237.82,237.95,237.82,237.95,7437.0,223.2447,223.3667,223.2447,223.3667,7437.0
2022-10-12 12:55:00,237.96,238.2,237.89,238.1,9476.0,223.3761,223.6014,223.3104,223.5075,9476.0
2022-10-12 13:00:00,238.1,238.13,237.67,237.68,6766.0,223.5075,223.5357,223.1039,223.1133,6766.0
2022-10-12 13:05:00,237.66,237.9,237.64,237.76,5355.0,223.0945,223.3198,223.0757,223.1884,5355.0
2022-10-12 13:10:00,237.77,237.93,237.74,237.89,5920.0,223.1978,223.3479,223.1696,223.3104,5920.0
2022-10-12 13:15:00,237.93,237.93,237.73,237.73,8905.0,223.3479,223.3479,223.1602,223.1602,8905.0
2022-10-12 13:20:00,237.72,237.79,237.58,237.59,7592.0,223.1508,223.2165,223.0194,223.0288,7592.0
2022-10-12 13:25:00,237.58,237.81,237.53,237.81,8201.0,223.0194,223.2353,222.9725,223.2353,8201.0
2022-10-12 13:30:00,237.79,237.79,237.32,237.52,8447.0,223.2165,223.2165,222.7753,222.9631,8447.0
2022-10-12 13:35:00,237.49,237.63,237.43,237.62,10439.0,222.9349,223.0663,222.8786,223.0569,10439.0
2022-10-12 13:40:00,237.62,237.66,237.39,237.56,9632.0,223.0569,223.0945,222.841,223.0006,9632.0
2022-10-12 13:45:00,237.56,237.75,237.48,237.61,9917.0,223.0006,223.179,222.9255,223.0476,9917.0
2022-10-12 13:50:00,237.59,237.61,237.43,237.56,9704.0,223.0288,223.0476,222.8786,223.0006,9704.0
2022-10-12 13:55:00,237.52,237.81,237.44,237.77,9251.0,222.9631,223.2353,222.888,223.1978,9251.0
2022-10-12 14:00:00,237.76,238.15,237.39,237.55,19193.0,223.1884,223.5545,222.841,222.9912,19193.0
2022-10-12 14:05:00,237.52,238.16,237.52,238.04,9127.0,222.9631,223.5639,222.9631,223.4512,9127.0
2022-10-12 14:10:00,237.96,238.47,237.77,238.36,11829.0,223.3761,223.8549,223.1978,223.7516,11829.0
2022-10-12 14:15:00,238.4,238.5,238.08,238.48,25535.0,223.7891,223.883,223.4888,223.8642,25535.0
2022-10-12 14:20:00,238.43,238.48,238.21,238.33,9203.0,223.8173,223.8642,223.6108,223.7234,9203.0
2022-10-12 14:25:00,238.3,238.77,238.19,238.69,9198.0,223.6953,224.1365,223.592,224.0614,9198.0
2022-10-12 14:30:00,238.72,238.86,238.36,238.78,9153.0,224.0895,224.2209,223.7516,224.1459,9153.0
2022-10-12 14:35:00,238.71,238.78,238.46,238.53,7943.0,224.0801,224.1459,223.8455,223.9112,7943.0
2022-10-12 14:40:00,238.52,238.55,238.21,238.36,7678.0,223.9018,223.9299,223.6108,223.7516,7678.0
2022-10-12 14:45:00,238.27,238.44,238.07,238.17,9170.0,223.6671,223.8267,223.4794,223.5732,9170.0
2022-10-12 14:50:00,238.12,238.17,237.91,238.09,9154.0,223.5263,223.5732,223.3292,223.4981,9154.0
2022-10-12 14:55:00,238.0,238.19,237.92,238.11,9034.0,223.4137,223.592,223.3386,223.5169,9034.0
2022-10-12 15:00:00,238.1,238.15,237.8,237.93,8978.0,223.5075,223.5545,223.2259,223.3479,8978.0
2022-10-12 15:05:00,237.93,238.1,237.83,238.0,7063.0,223.3479,223.5075,223.2541,223.4137,7063.0
2022-10-12 15:10:00,238.05,238.2,238.0,238.06,11116.0,223.4606,223.6014,223.4137,223.47,11116.0
2022-10-12 15:15:00,238.06,238.09,237.73,237.9,11712.0,223.47,223.4981,223.1602,223.3198,11712.0
2022-10-12 15:20:00,237.95,238.08,237.78,237.84,13039.0,223.3667,223.4888,223.2071,223.2635,13039.0
2022-10-12 15:25:00,237.85,237.86,237.67,237.7,13950.0,223.2728,223.2822,223.1039,223.132,13950.0
2022-10-12 15:30:00,237.69,238.11,237.66,238.07,19869.0,223.1227,223.5169,223.0945,223.4794,19869.0
2022-10-12 15:35:00,238.11,238.15,237.74,237.74,19153.0,223.5169,223.5545,223.1696,223.1696,19153.0
2022-10-12 15:40:00,237.77,238.11,237.62,238.06,19421.0,223.1978,223.5169,223.0569,223.47,19421.0
2022-10-12 15:45:00,238.06,238.15,237.75,237.76,39317.0,223.47,223.5545,223.179,223.1884,39317.0
2022-10-12 15:50:00,237.74,237.75,237.39,237.52,55670.0,223.1696,223.179,222.841,222.9631,55670.0
2022-10-12 15:55:00,237.54,237.54,237.06,237.08,120285.0,222.9818,222.9818,222.5313,222.55,120285.0
2022-10-13 09:30:00,234.46,237.06,234.46,237.01,89935.0,220.0906,222.5313,220.0906,222.4843,89935.0
2022-10-13 09:35:00,237.01,237.41,236.49,237.41,42896.0,222.4843,222.8598,221.9962,222.8598,42896.0
2022-10-13 09:40:00,237.38,238.16,237.15,237.75,55211.0,222.8317,223.5639,222.6158,223.179,55211.0
2022-10-13 09:45:00,237.75,238.54,237.6,238.1,49653.0,223.179,223.9206,223.0382,223.5075,49653.0
2022-10-13 09:50:00,238.08,238.84,237.78,238.27,34214.0,223.4888,224.2022,223.2071,223.6671,34214.0
2022-10-13 09:55:00,238.29,238.48,237.78,238.47,39362.0,223.6859,223.8642,223.2071,223.8549,39362.0
2022-10-13 10:00:00,238.53,239.3,238.3,239.2,34338.0,223.9112,224.634,223.6953,224.5401,34338.0
2022-10-13 10:05:00,239.29,239.68,238.84,239.06,31472.0,224.6246,224.9907,224.2022,224.4087,31472.0
2022-10-13 10:10:00,239.06,239.5,238.73,239.29,21595.0,224.4087,224.8217,224.0989,224.6246,21595.0
2022-10-13 10:15:00,239.37,239.8,239.23,239.31,27558.0,224.6997,225.1033,224.5683,224.6434,27558.0
2022-10-13 10:20:00,239.34,239.87,239.34,239.87,27797.0,224.6715,225.169,224.6715,225.169,27797.0
2022-10-13 10:25:00,239.88,240.32,239.75,240.26,46094.0,225.1784,225.5915,225.0564,225.5351,46094.0
2022-10-13 10:30:00,240.26,240.9,240.06,240.55,77328.0,225.5351,226.1359,225.3474,225.8074,77328.0
2022-10-13 10:35:00,240.45,241.2,240.33,241.16,35812.0,225.7135,226.4175,225.6009,226.38,35812.0
2022-10-13 10:40:00,241.2,241.84,241.05,241.46,64564.0,226.4175,227.0183,226.2767,226.6616,64564.0
2022-10-13 10:45:00,241.48,241.64,241.14,241.43,48348.0,226.6804,226.8306,226.3612,226.6334,48348.0
2022-10-13 10:50:00,241.39,241.47,241.08,241.25,31885.0,226.5959,226.671,226.3049,226.4645,31885.0
2022-10-13 10:55:00,241.24,241.82,241.08,241.67,48492.0,226.4551,226.9995,226.3049,226.8587,48492.0
2022-10-13 11:00:00,241.67,242.08,241.55,242.0,42008.0,226.8587,227.2436,226.7461,227.1685,42008.0
2022-10-13 11:05:00,241.97,243.11,241.9,242.86,53545.0,227.1403,228.2105,227.0746,227.9758,53545.0
2022-10-13 11:10:00,242.87,242.88,242.33,242.72,27009.0,227.9852,227.9946,227.4783,227.8444,27009.0
2022-10-13 11:15:00,242.73,244.29,242.41,243.68,43592.0,227.8538,229.3182,227.5534,228.7455,43592.0
2022-10-13 11:20:00,243.75,245.47,243.73,244.48,58646.0,228.8113,230.4258,228.7925,229.4965,58646.0
2022-10-13 11:25:00,244.36,244.4,243.52,244.14,71173.0,229.3839,229.4214,228.5954,229.1774,71173.0
2022-10-13 11:30:00,244.18,244.52,244.02,244.18,24398.0,229.2149,229.5341,229.0647,229.2149,24398.0
2022-10-13 11:35:00,244.24,246.1,244.09,245.55,73664.0,229.2712,231.0172,229.1304,230.5009,73664.0
2022-10-13 11:40:00,245.66,246.33,245.36,245.42,45310.0,230.6042,231.2331,230.3226,230.3789,45310.0
2022-10-13 11:45:00,245.34,245.39,244.57,244.66,30439.0,230.3038,230.3507,229.581,229.6655,30439.0
2022-10-13 11:50:00,244.6,245.12,244.26,245.02,16671.0,229.6092,230.0973,229.29,230.0034,16671.0
2022-10-13 11:55:00,245.0,245.39,244.83,245.37,20915.0,229.9846,230.3507,229.8251,230.332,20915.0
2022-10-13 12:00:00,245.42,246.4,245.42,246.4,29852.0,230.3789,231.2988,230.3789,231.2988,29852.0
2022-10-13 12:05:00,246.4,246.44,245.9,246.18,20052.0,231.2988,231.3364,230.8295,231.0923,20052.0
2022-10-13 12:10:00,246.18,246.34,245.84,246.21,28972.0,231.0923,231.2425,230.7732,231.1205,28972.0
2022-10-13 12:15:00,246.4,246.63,245.67,245.73,31164.0,231.2988,231.5147,230.6136,230.6699,31164.0
2022-10-13 12:20:00,245.7,246.57,245.69,246.19,16407.0,230.6417,231.4584,230.6324,231.1017,16407.0
2022-10-13 12:25:00,246.13,246.41,245.9,246.2,21008.0,231.0454,231.3082,230.8295,231.1111,21008.0
2022-10-13 12:30:00,246.06,246.45,245.89,246.38,15139.0,230.9797,231.3458,230.8201,231.2801,15139.0
2022-10-13 12:35:00,246.5,246.7,246.04,246.38,19201.0,231.3927,231.5805,230.9609,231.2801,19201.0
2022-10-13 12:40:00,246.4,247.38,246.4,247.22,48686.0,231.2988,232.2188,231.2988,232.0686,48686.0
2022-10-13 12:45:00,247.2,247.68,246.89,247.68,16727.0,232.0498,232.5004,231.7588,232.5004,16727.0
2022-10-13 12:50:00,247.63,247.83,247.3,247.3,31084.0,232.4535,232.6412,232.1437,232.1437,31084.0
2022-10-13 12:55:00,247.24,247.32,246.94,247.15,30882.0,232.0874,232.1625,231.8057,232.0029,30882.0
2022-10-13 13:00:00,247.12,247.15,246.86,246.95,20497.0,231.9747,232.0029,231.7307,231.8151,20497.0
2022-10-13 13:05:00,246.97,247.07,246.67,246.87,19078.0,231.8339,231.9278,231.5523,231.74,19078.0
2022-10-13 13:10:00,246.93,247.27,246.88,246.99,20392.0,231.7964,232.1155,231.7494,231.8527,20392.0
2022-10-13 13:15:00,247.02,247.56,246.95,247.44,16363.0,231.8808,232.3878,231.8151,232.2751,16363.0
2022-10-13 13:20:00,247.47,247.96,247.47,247.81,24875.0,232.3033,232.7632,232.3033,232.6224,24875.0
2022-10-13 13:25:00,247.78,248.41,247.76,248.03,34037.0,232.5943,233.1857,232.5755,232.8289,34037.0
2022-10-13 13:30:00,248.1,248.56,247.98,248.32,35398.0,232.8947,233.3265,232.782,233.1012,35398.0
2022-10-13 13:35:00,248.36,248.48,248.13,248.27,11798.0,233.1387,233.2514,232.9228,233.0542,11798.0
2022-10-13 13:40:00,248.31,248.32,247.75,247.86,14300.0,233.0918,233.1012,232.5661,232.6694,14300.0
2022-10-13 13:45:00,247.88,248.27,247.72,248.25,34567.0,232.6881,233.0542,232.5379,233.0355,34567.0
2022-10-13 13:50:00,248.24,248.86,248.23,248.81,19358.0,233.0261,233.6081,233.0167,233.5611,19358.0
2022-10-13 13:55:00,248.81,249.04,248.59,249.04,27055.0,233.5611,233.777,233.3546,233.777,27055.0
2022-10-13 14:00:00,248.95,249.0,248.66,249.0,14108.0,233.6926,233.7395,233.4203,233.7395,14108.0
2022-10-13 14:05:00,248.99,249.17,248.37,248.59,37074.0,233.7301,233.8991,233.1481,233.3546,37074.0
2022-10-13 14:10:00,248.62,249.07,248.43,248.93,25779.0,233.3828,233.8052,233.2044,233.6738,25779.0
2022-10-13 14:15:00,248.95,249.3,248.79,248.85,138217.0,233.6926,234.0211,233.5424,233.5987,138217.0
2022-10-13 14:20:00,248.81,248.82,247.81,248.01,44842.0,233.5611,233.5705,232.6224,232.8102,44842.0
2022-10-13 14:25:00,247.96,247.96,247.52,247.63,13101.0,232.7632,232.7632,232.3502,232.4535,13101.0
2022-10-13 14:30:00,247.59,247.95,247.59,247.88,16896.0,232.4159,232.7538,232.4159,232.6881,16896.0
2022-10-13 14:35:00,247.95,248.41,247.88,248.26,8621.0,232.7538,233.1857,232.6881,233.0449,8621.0
2022-10-13 14:40:00,248.15,248.43,248.13,248.41,11423.0,232.9416,233.2044,232.9228,233.1857,11423.0
2022-10-13 14:45:00,248.48,248.74,248.29,248.59,18366.0,233.2514,233.4954,233.073,233.3546,18366.0
2022-10-13 14:50:00,248.45,248.7,248.38,248.56,18325.0,233.2232,233.4579,233.1575,233.3265,18325.0
2022-10-13 14:55:00,248.57,248.95,248.56,248.85,21322.0,233.3359,233.6926,233.3265,233.5987,21322.0
2022-10-13 15:00:00,248.71,248.79,248.44,248.51,19173.0,233.4673,233.5424,233.2138,233.2795,19173.0
2022-10-13 15:05:00,248.5,248.6,248.21,248.27,38016.0,233.2701,233.364,232.9979,233.0542,38016.0
2022-10-13 15:10:00,248.31,248.38,247.85,247.86,38884.0,233.0918,233.1575,232.66,232.6694,38884.0
2022-10-13 15:15:00,247.88,248.23,247.66,247.66,43010.0,232.6881,233.0167,232.4816,232.4816,43010.0
2022-10-13 15:20:00,247.68,247.76,247.14,247.26,37781.0,232.5004,232.5755,231.9935,232.1061,37781.0
2022-10-13 15:25:00,247.25,247.31,246.9,247.03,46814.0,232.0968,232.1531,231.7682,231.8902,46814.0
2022-10-13 15:30:00,246.96,247.37,246.57,246.82,33931.0,231.8245,232.2094,231.4584,231.6931,33931.0
2022-10-13 15:35:00,246.83,246.89,246.43,246.69,28176.0,231.7025,231.7588,231.327,231.5711,28176.0
2022-10-13 15:40:00,246.67,246.8,246.37,246.71,40023.0,231.5523,231.6743,231.2707,231.5898,40023.0
2022-10-13 15:45:00,246.7,247.03,246.54,246.94,53522.0,231.5805,231.8902,231.4303,231.8057,53522.0
2022-10-13 15:50:00,246.86,247.2,246.63,246.99,73630.0,231.7307,232.0498,231.5147,231.8527,73630.0
2022-10-13 15:55:00,247.01,247.01,246.52,246.61,234237.0,231.8715,231.8715,231.4115,231.496,234237.0
2022-10-14 09:30:00,249.08,249.3,247.25,247.88,75383.0,233.8146,234.0211,232.0968,232.6881,75383.0
2022-10-14 09:35:00,247.93,249.25,247.58,249.24,18222.0,232.7351,233.9742,232.4065,233.9648,18222.0
2022-10-14 09:40:00,249.29,249.43,247.67,247.76,21022.0,234.0117,234.1431,232.491,232.5755,21022.0
2022-10-14 09:45:00,247.81,247.89,247.05,247.34,22484.0,232.6224,232.6975,231.909,232.1812,22484.0
2022-10-14 09:50:00,247.34,247.7,246.61,246.77,24264.0,232.1812,232.5192,231.496,231.6462,24264.0
2022-10-14 09:55:00,246.86,247.5,246.74,247.18,21149.0,231.7307,232.3314,231.618,232.031,21149.0
2022-10-14 10:00:00,247.11,247.15,245.27,246.33,47765.0,231.9653,232.0029,230.2381,231.2331,47765.0
2022-10-14 10:05:00,246.21,246.75,246.07,246.34,17422.0,231.1205,231.6274,230.9891,231.2425,17422.0
2022-10-14 10:10:00,246.21,246.57,245.01,245.19,24595.0,231.1205,231.4584,229.994,230.163,24595.0
2022-10-14 10:15:00,245.14,245.5,244.93,245.44,19741.0,230.1161,230.454,229.9189,230.3977,19741.0
2022-10-14 10:20:00,245.42,245.43,244.23,244.39,25575.0,230.3789,230.3883,229.2618,229.412,25575.0
2022-10-14 10:25:00,244.5,245.22,244.25,245.08,19087.0,229.5153,230.1912,229.2806,230.0597,19087.0
2022-10-14 10:30:00,245.13,245.63,244.91,245.2,19410.0,230.1067,230.576,229.9002,230.1724,19410.0
2022-10-14 10:35:00,245.08,245.41,244.91,245.13,25186.0,230.0597,230.3695,229.9002,230.1067,25186.0
2022-10-14 10:40:00,245.1,245.41,244.21,244.21,32210.0,230.0785,230.3695,229.2431,229.2431,32210.0
2022-10-14 10:45:00,244.18,244.69,244.16,244.54,13921.0,229.2149,229.6936,229.1961,229.5528,13921.0
2022-10-14 10:50:00,244.65,245.38,244.61,245.13,21049.0,229.6561,230.3414,229.6185,230.1067,21049.0
2022-10-14 10:55:00,245.07,245.68,245.01,245.4,13905.0,230.0504,230.623,229.994,230.3601,13905.0
2022-10-14 11:00:00,245.47,246.13,245.46,245.99,23217.0,230.4258,231.0454,230.4165,230.914,23217.0
2022-10-14 11:05:00,245.96,245.96,245.44,245.55,15129.0,230.8858,230.8858,230.3977,230.5009,15129.0
2022-10-14 11:10:00,245.57,245.57,244.7,244.71,17629.0,230.5197,230.5197,229.703,229.7124,17629.0
2022-10-14 11:15:00,244.82,244.93,244.29,244.37,17622.0,229.8157,229.9189,229.3182,229.3933,17622.0
2022-10-14 11:20:00,244.36,244.98,244.33,244.89,16819.0,229.3839,229.9659,229.3557,229.8814,16819.0
2022-10-14 11:25:00,244.92,245.17,244.73,245.17,21590.0,229.9095,230.1442,229.7312,230.1442,21590.0
2022-10-14 11:30:00,245.13,245.13,244.25,244.25,18761.0,230.1067,230.1067,229.2806,229.2806,18761.0
2022-10-14 11:35:00,244.25,244.34,243.66,244.15,21966.0,229.2806,229.3651,228.7268,229.1867,21966.0
2022-10-14 11:40:00,244.13,244.38,243.76,244.16,17346.0,229.168,229.4026,228.8206,229.1961,17346.0
2022-10-14 11:45:00,244.15,244.16,243.53,243.62,23394.0,229.1867,229.1961,228.6047,228.6892,23394.0
2022-10-14 11:50:00,243.75,243.79,243.18,243.41,9418.0,228.8113,228.8488,228.2762,228.4921,9418.0
2022-10-14 11:55:00,243.42,243.75,243.35,243.56,10159.0,228.5015,228.8113,228.4358,228.6329,10159.0
2022-10-14 12:00:00,243.53,244.36,243.49,244.31,16931.0,228.6047,229.3839,228.5672,229.3369,16931.0
2022-10-14 12:05:00,244.28,244.28,243.3,243.31,16386.0,229.3088,229.3088,228.3888,228.3982,16386.0
2022-10-14 12:10:00,243.24,243.46,243.04,243.27,15403.0,228.3325,228.539,228.1448,228.3607,15403.0
2022-10-14 12:15:00,243.26,243.57,243.05,243.57,11641.0,228.3513,228.6423,228.1542,228.6423,11641.0
2022-10-14 12:20:00,243.51,243.68,243.29,243.45,13784.0,228.586,228.7455,228.3794,228.5296,13784.0
2022-10-14 12:25:00,243.43,243.67,243.28,243.57,8434.0,228.5109,228.7362,228.3701,228.6423,8434.0
2022-10-14 12:30:00,243.57,243.75,243.35,243.36,10069.0,228.6423,228.8113,228.4358,228.4452,10069.0
2022-10-14 12:35:00,243.39,243.77,243.35,243.51,9203.0,228.4733,228.83,228.4358,228.586,9203.0
2022-10-14 12:40:00,243.5,243.94,243.46,243.81,7154.0,228.5766,228.9896,228.539,228.8676,7154.0
2022-10-14 12:45:00,243.79,243.85,243.34,243.37,20064.0,228.8488,228.9051,228.4264,228.4545,20064.0
2022-10-14 12:50:00,243.37,243.37,242.9,242.95,13620.0,228.4545,228.4545,228.0133,228.0603,13620.0
2022-10-14 12:55:00,242.95,243.08,242.88,242.96,6592.0,228.0603,228.1823,227.9946,228.0697,6592.0
2022-10-14 13:00:00,242.98,243.44,242.93,243.35,9914.0,228.0884,228.5203,228.0415,228.4358,9914.0
2022-10-14 13:05:00,243.36,243.36,242.67,242.86,6941.0,228.4452,228.4452,227.7974,227.9758,6941.0
2022-10-14 13:10:00,242.89,243.03,242.83,242.93,8506.0,228.004,228.1354,227.9476,228.0415,8506.0
2022-10-14 13:15:00,242.92,243.19,242.92,243.06,8955.0,228.0321,228.2856,228.0321,228.1635,8955.0
2022-10-14 13:20:00,243.02,243.49,242.84,243.32,14884.0,228.126,228.5672,227.957,228.4076,14884.0
2022-10-14 13:25:00,243.26,243.37,243.03,243.37,11195.0,228.3513,228.4545,228.1354,228.4545,11195.0
2022-10-14 13:30:00,243.36,243.7,243.3,243.56,20811.0,228.4452,228.7643,228.3888,228.6329,20811.0
2022-10-14 13:35:00,243.57,243.62,243.2,243.55,10802.0,228.6423,228.6892,228.295,228.6235,10802.0
2022-10-14 13:40:00,243.53,243.8,243.43,243.59,11499.0,228.6047,228.8582,228.5109,228.6611,11499.0
2022-10-14 13:45:00,243.56,243.87,243.56,243.77,9971.0,228.6329,228.9239,228.6329,228.83,9971.0
2022-10-14 13:50:00,243.74,243.85,243.52,243.85,12226.0,228.8019,228.9051,228.5954,228.9051,12226.0
2022-10-14 13:55:00,243.87,244.05,243.74,244.02,20198.0,228.9239,229.0929,228.8019,229.0647,20198.0
2022-10-14 14:00:00,244.01,244.01,243.61,243.72,7911.0,229.0553,229.0553,228.6798,228.7831,7911.0
2022-10-14 14:05:00,243.73,243.75,243.33,243.37,9511.0,228.7925,228.8113,228.417,228.4545,9511.0
2022-10-14 14:10:00,243.36,243.36,242.87,242.89,13261.0,228.4452,228.4452,227.9852,228.004,13261.0
2022-10-14 14:15:00,242.87,243.09,242.75,242.78,9858.0,227.9852,228.1917,227.8725,227.9007,9858.0
2022-10-14 14:20:00,242.83,243.02,242.81,242.96,9312.0,227.9476,228.126,227.9289,228.0697,9312.0
2022-10-14 14:25:00,242.97,243.0,242.75,243.0,12185.0,228.0791,228.1072,227.8725,228.1072,12185.0
2022-10-14 14:30:00,242.96,242.97,242.79,242.82,13670.0,228.0697,228.0791,227.9101,227.9383,13670.0
2022-10-14 14:35:00,242.79,242.87,242.69,242.71,8510.0,227.9101,227.9852,227.8162,227.835,8510.0
2022-10-14 14:40:00,242.73,242.79,242.41,242.65,14923.0,227.8538,227.9101,227.5534,227.7787,14923.0
2022-10-14 14:45:00,242.62,242.69,242.47,242.59,6132.0,227.7505,227.8162,227.6097,227.7223,6132.0
2022-10-14 14:50:00,242.54,242.76,242.48,242.67,12066.0,227.6754,227.8819,227.6191,227.7974,12066.0
2022-10-14 14:55:00,242.64,242.86,242.58,242.77,10263.0,227.7693,227.9758,227.713,227.8913,10263.0
2022-10-14 15:00:00,242.86,243.37,242.86,243.28,15655.0,227.9758,228.4545,227.9758,228.3701,15655.0
2022-10-14 15:05:00,243.3,243.35,242.89,242.97,23769.0,228.3888,228.4358,228.004,228.0791,23769.0
2022-10-14 15:10:00,242.95,243.05,242.71,242.86,12990.0,228.0603,228.1542,227.835,227.9758,12990.0
2022-10-14 15:15:00,242.84,242.85,242.43,242.77,17669.0,227.957,227.9664,227.5722,227.8913,17669.0
2022-10-14 15:20:00,242.76,243.21,242.75,243.17,13434.0,227.8819,228.3044,227.8725,228.2668,13434.0
2022-10-14 15:25:00,243.07,243.68,243.03,243.56,23520.0,228.1729,228.7455,228.1354,228.6329,23520.0
2022-10-14 15:30:00,243.54,243.95,243.38,243.93,30194.0,228.6141,228.999,228.4639,228.9802,30194.0
2022-10-14 15:35:00,243.91,244.07,243.4,243.44,22858.0,228.9614,229.1116,228.4827,228.5203,22858.0
2022-10-14 15:40:00,243.38,243.58,243.09,243.5,29283.0,228.4639,228.6517,228.1917,228.5766,29283.0
2022-10-14 15:45:00,243.47,243.47,243.07,243.37,39461.0,228.5484,228.5484,228.1729,228.4545,39461.0
2022-10-14 15:50:00,243.29,243.74,243.29,243.71,67607.0,228.3794,228.8019,228.3794,228.7737,67607.0
2022-10-14 15:55:00,243.71,243.71,242.77,243.33,173472.0,228.7737,228.7737,227.8913,228.417,173472.0
2022-10-17 09:30:00,245.8,246.25,245.19,245.79,65456.0,230.7356,231.158,230.163,230.7262,65456.0
2022-10-17 09:35:00,245.82,246.12,245.52,245.97,20831.0,230.7544,231.036,230.4728,230.8952,20831.0
2022-10-17 09:40:00,245.93,246.24,245.27,245.59,23382.0,230.8576,231.1487,230.2381,230.5385,23382.0
2022-10-17 09:45:00,245.69,245.81,245.29,245.81,11453.0,230.6324,230.745,230.2569,230.745,11453.0
2022-10-17 09:50:00,245.97,245.97,245.29,245.66,12340.0,230.8952,230.8952,230.2569,230.6042,12340.0
2022-10-17 09:55:00,245.62,245.67,244.43,244.64,17831.0,230.5666,230.6136,229.4496,229.6467,17831.0
2022-10-17 10:00:00,244.65,244.74,244.19,244.3,21664.0,229.6561,229.7406,229.2243,229.3275,21664.0
2022-10-17 10:05:00,244.36,244.68,244.09,244.2,16813.0,229.3839,229.6843,229.1304,229.2337,16813.0
2022-10-17 10:10:00,244.22,245.54,244.21,245.48,21207.0,229.2525,230.4916,229.2431,230.4352,21207.0
2022-10-17 10:15:00,245.51,245.7,245.24,245.37,19025.0,230.4634,230.6417,230.2099,230.332,19025.0
2022-10-17 10:20:00,245.44,245.65,245.05,245.4,15467.0,230.3977,230.5948,230.0316,230.3601,15467.0
2022-10-17 10:25:00,245.31,245.33,244.59,244.73,18184.0,230.2756,230.2944,229.5998,229.7312,18184.0
2022-10-17 10:30:00,244.73,245.13,244.55,244.8,32184.0,229.7312,230.1067,229.5622,229.7969,32184.0
2022-10-17 10:35:00,244.81,245.06,244.8,245.04,16768.0,229.8063,230.041,229.7969,230.0222,16768.0
2022-10-17 10:40:00,245.03,245.21,244.92,245.16,20316.0,230.0128,230.1818,229.9095,230.1348,20316.0
2022-10-17 10:45:00,245.18,245.25,244.86,244.97,27973.0,230.1536,230.2193,229.8532,229.9565,27973.0
2022-10-17 10:50:00,244.99,244.99,244.4,244.81,32635.0,229.9753,229.9753,229.4214,229.8063,32635.0
2022-10-17 10:55:00,244.91,245.02,244.53,245.0,16190.0,229.9002,230.0034,229.5435,229.9846,16190.0
2022-10-17 11:00:00,245.05,245.12,244.64,244.64,22341.0,230.0316,230.0973,229.6467,229.6467,22341.0
2022-10-17 11:05:00,244.6,244.72,244.25,244.28,18356.0,229.6092,229.7218,229.2806,229.3088,18356.0
2022-10-17 11:10:00,244.27,244.45,243.9,243.9,10505.0,229.2994,229.4684,228.9521,228.9521,10505.0
2022-10-17 11:15:00,243.77,244.33,243.53,244.27,9823.0,228.83,229.3557,228.6047,229.2994,9823.0
2022-10-17 11:20:00,244.27,244.86,244.27,244.86,13732.0,229.2994,229.8532,229.2994,229.8532,13732.0
2022-10-17 11:25:00,244.85,245.14,244.79,245.06,12976.0,229.8438,230.1161,229.7875,230.041,12976.0
2022-10-17 11:30:00,245.04,245.2,244.88,245.19,21029.0,230.0222,230.1724,229.872,230.163,21029.0
2022-10-17 11:35:00,245.14,245.27,244.81,245.27,9697.0,230.1161,230.2381,229.8063,230.2381,9697.0
2022-10-17 11:40:00,245.23,245.51,245.13,245.36,21733.0,230.2006,230.4634,230.1067,230.3226,21733.0
2022-10-17 11:45:00,245.44,245.44,245.2,245.41,12476.0,230.3977,230.3977,230.1724,230.3695,12476.0
2022-10-17 11:50:00,245.32,245.75,245.26,245.7,11032.0,230.285,230.6887,230.2287,230.6417,11032.0
2022-10-17 11:55:00,245.72,245.72,245.35,245.55,7317.0,230.6605,230.6605,230.3132,230.5009,7317.0
2022-10-17 12:00:00,245.53,245.87,245.53,245.65,8352.0,230.4822,230.8013,230.4822,230.5948,8352.0
2022-10-17 12:05:00,245.77,246.62,245.75,246.53,13749.0,230.7075,231.5054,230.6887,231.4209,13749.0
2022-10-17 12:10:00,246.52,246.52,245.88,246.01,6645.0,231.4115,231.4115,230.8107,230.9327,6645.0
2022-10-17 12:15:00,246.05,246.11,245.77,245.9,7860.0,230.9703,231.0266,230.7075,230.8295,7860.0
2022-10-17 12:20:00,245.91,246.02,245.81,246.01,11078.0,230.8389,230.9421,230.745,230.9327,11078.0
2022-10-17 12:25:00,246.02,246.3,245.94,246.24,11778.0,230.9421,231.205,230.867,231.1487,11778.0
2022-10-17 12:30:00,246.24,246.54,246.18,246.47,10871.0,231.1487,231.4303,231.0923,231.3646,10871.0
2022-10-17 12:35:00,246.44,246.5,246.06,246.19,6012.0,231.3364,231.3927,230.9797,231.1017,6012.0
2022-10-17 12:40:00,246.2,246.2,245.75,245.95,5602.0,231.1111,231.1111,230.6887,230.8764,5602.0
2022-10-17 12:45:00,245.98,246.1,245.76,245.92,7399.0,230.9046,231.0172,230.6981,230.8483,7399.0
2022-10-17 12:50:00,245.9,246.1,245.84,246.07,6351.0,230.8295,231.0172,230.7732,230.9891,6351.0
2022-10-17 12:55:00,246.08,246.09,245.71,245.85,6910.0,230.9985,231.0078,230.6511,230.7826,6910.0
2022-10-17 13:00:00,245.84,245.98,245.54,245.65,5786.0,230.7732,230.9046,230.4916,230.5948,5786.0
2022-10-17 13:05:00,245.71,246.17,245.71,246.04,12389.0,230.6511,231.0829,230.6511,230.9609,12389.0
2022-10-17 13:10:00,245.99,246.34,245.99,246.27,15615.0,230.914,231.2425,230.914,231.1768,15615.0
2022-10-17 13:15:00,246.27,246.56,246.23,246.31,8026.0,231.1768,231.449,231.1393,231.2144,8026.0
2022-10-17 13:20:00,246.29,246.74,246.29,246.71,6154.0,231.1956,231.618,231.1956,231.5898,6154.0
2022-10-17 13:25:00,246.69,246.69,246.48,246.58,6684.0,231.5711,231.5711,231.3739,231.4678,6684.0
2022-10-17 13:30:00,246.61,246.7,246.48,246.67,10619.0,231.496,231.5805,231.3739,231.5523,10619.0
2022-10-17 13:35:00,246.68,246.69,246.47,246.58,6725.0,231.5617,231.5711,231.3646,231.4678,6725.0
2022-10-17 13:40:00,246.61,246.65,246.4,246.46,5098.0,231.496,231.5335,231.2988,231.3552,5098.0
2022-10-17 13:45:00,246.42,246.78,246.41,246.72,6541.0,231.3176,231.6556,231.3082,231.5992,6541.0
2022-10-17 13:50:00,246.71,246.79,246.66,246.7,5363.0,231.5898,231.6649,231.5429,231.5805,5363.0
2022-10-17 13:55:00,246.65,246.82,246.59,246.7,7847.0,231.5335,231.6931,231.4772,231.5805,7847.0
2022-10-17 14:00:00,246.72,247.01,246.61,246.83,17866.0,231.5992,231.8715,231.496,231.7025,17866.0
2022-10-17 14:05:00,246.73,246.76,246.55,246.67,9375.0,231.6086,231.6368,231.4397,231.5523,9375.0
2022-10-17 14:10:00,246.71,246.81,246.56,246.58,5822.0,231.5898,231.6837,231.449,231.4678,5822.0
2022-10-17 14:15:00,246.5,246.71,246.46,246.69,7615.0,231.3927,231.5898,231.3552,231.5711,7615.0
2022-10-17 14:20:00,246.69,246.74,246.4,246.49,7386.0,231.5711,231.618,231.2988,231.3833,7386.0
2022-10-17 14:25:00,246.44,246.58,246.22,246.47,12975.0,231.3364,231.4678,231.1299,231.3646,12975.0
2022-10-17 14:30:00,246.44,246.48,246.33,246.37,6832.0,231.3364,231.3739,231.2331,231.2707,6832.0
2022-10-17 14:35:00,246.4,246.77,246.39,246.72,6300.0,231.2988,231.6462,231.2895,231.5992,6300.0
2022-10-17 14:40:00,246.75,246.84,246.7,246.75,5723.0,231.6274,231.7119,231.5805,231.6274,5723.0
2022-10-17 14:45:00,246.76,246.77,246.6,246.69,7151.0,231.6368,231.6462,231.4866,231.5711,7151.0
2022-10-17 14:50:00,246.67,246.74,246.58,246.68,9209.0,231.5523,231.618,231.4678,231.5617,9209.0
2022-10-17 14:55:00,246.67,247.08,246.63,246.9,9155.0,231.5523,231.9372,231.5147,231.7682,9155.0
2022-10-17 15:00:00,246.84,247.05,246.76,246.81,10106.0,231.7119,231.909,231.6368,231.6837,10106.0
2022-10-17 15:05:00,246.81,246.97,246.61,246.79,12961.0,231.6837,231.8339,231.496,231.6649,12961.0
2022-10-17 15:10:00,246.78,246.83,246.58,246.63,8985.0,231.6556,231.7025,231.4678,231.5147,8985.0
2022-10-17 15:15:00,246.63,246.69,246.44,246.69,11171.0,231.5147,231.5711,231.3364,231.5711,11171.0
2022-10-17 15:20:00,246.67,246.8,246.46,246.72,12316.0,231.5523,231.6743,231.3552,231.5992,12316.0
2022-10-17 15:25:00,246.74,246.76,246.56,246.72,14393.0,231.618,231.6368,231.449,231.5992,14393.0
2022-10-17 15:30:00,246.73,247.02,246.73,246.97,22613.0,231.6086,231.8808,231.6086,231.8339,22613.0
2022-10-17 15:35:00,246.97,246.97,246.68,246.8,17710.0,231.8339,231.8339,231.5617,231.6743,17710.0
2022-10-17 15:40:00,246.75,247.22,246.73,247.2,30805.0,231.6274,232.0686,231.6086,232.0498,30805.0
2022-10-17 15:45:00,247.16,247.2,246.77,246.84,35689.0,232.0123,232.0498,231.6462,231.7119,35689.0
2022-10-17 15:50:00,246.81,247.07,246.75,247.07,44059.0,231.6837,231.9278,231.6274,231.9278,44059.0
2022-10-17 15:55:00,247.02,247.03,246.45,246.55,164595.0,231.8808,231.8902,231.3458,231.4397,164595.0
2022-10-18 09:30:00,249.37,249.5,248.46,249.05,76780.0,234.0868,234.2089,233.2326,233.7864,76780.0
2022-10-18 09:35:00,249.06,249.25,248.46,248.71,23986.0,233.7958,233.9742,233.2326,233.4673,23986.0
2022-10-18 09:40:00,248.79,248.89,248.0,248.07,19333.0,233.5424,233.6362,232.8008,232.8665,19333.0
2022-10-18 09:45:00,248.14,248.2,247.6,247.8,31171.0,232.9322,232.9885,232.4253,232.613,31171.0
2022-10-18 09:50:00,247.8,248.1,247.36,247.59,21572.0,232.613,232.8947,232.2,232.4159,21572.0
2022-10-18 09:55:00,247.53,248.25,247.53,248.12,15170.0,232.3596,233.0355,232.3596,232.9134,15170.0
2022-10-18 10:00:00,248.14,248.88,248.04,248.82,18786.0,232.9322,233.6269,232.8383,233.5705,18786.0
2022-10-18 10:05:00,248.75,249.1,248.6,248.83,16604.0,233.5048,233.8334,233.364,233.5799,16604.0
2022-10-18 10:10:00,248.86,249.0,248.2,248.2,18504.0,233.6081,233.7395,232.9885,232.9885,18504.0
2022-10-18 10:15:00,248.19,248.19,247.56,247.8,14972.0,232.9791,232.9791,232.3878,232.613,14972.0
2022-10-18 10:20:00,247.84,247.84,247.25,247.37,8235.0,232.6506,232.6506,232.0968,232.2094,8235.0
2022-10-18 10:25:00,247.36,247.82,247.36,247.62,19816.0,232.2,232.6318,232.2,232.4441,19816.0
2022-10-18 10:30:00,247.66,248.22,247.66,248.18,10416.0,232.4816,233.0073,232.4816,232.9698,10416.0
2022-10-18 10:35:00,248.31,248.63,248.2,248.37,6714.0,233.0918,233.3922,232.9885,233.1481,6714.0
2022-10-18 10:40:00,248.36,248.87,248.28,248.56,10777.0,233.1387,233.6175,233.0636,233.3265,10777.0
2022-10-18 10:45:00,248.58,248.72,248.37,248.64,7586.0,233.3452,233.4767,233.1481,233.4016,7586.0
2022-10-18 10:50:00,248.57,248.73,248.37,248.43,12004.0,233.3359,233.486,233.1481,233.2044,12004.0
2022-10-18 10:55:00,248.32,248.69,248.17,248.64,9092.0,233.1012,233.4485,232.9604,233.4016,9092.0
2022-10-18 11:00:00,248.65,248.7,248.38,248.7,9886.0,233.4109,233.4579,233.1575,233.4579,9886.0
2022-10-18 11:05:00,248.76,248.84,248.06,248.1,17988.0,233.5142,233.5893,232.8571,232.8947,17988.0
2022-10-18 11:10:00,248.08,248.19,247.36,247.4,13119.0,232.8759,232.9791,232.2,232.2376,13119.0
2022-10-18 11:15:00,247.33,247.68,247.28,247.57,13661.0,232.1718,232.5004,232.1249,232.3971,13661.0
2022-10-18 11:20:00,247.62,247.85,247.54,247.72,9210.0,232.4441,232.66,232.369,232.5379,9210.0
2022-10-18 11:25:00,247.64,248.34,247.61,248.13,12824.0,232.4628,233.1199,232.4347,232.9228,12824.0
2022-10-18 11:30:00,248.13,248.17,247.69,248.14,17368.0,232.9228,232.9604,232.5098,232.9322,17368.0
2022-10-18 11:35:00,248.12,248.21,247.57,247.86,14603.0,232.9134,232.9979,232.3971,232.6694,14603.0
2022-10-18 11:40:00,247.93,248.0,247.41,247.76,12538.0,232.7351,232.8008,232.2469,232.5755,12538.0
2022-10-18 11:45:00,247.7,247.9,247.63,247.84,8050.0,232.5192,232.7069,232.4535,232.6506,8050.0
2022-10-18 11:50:00,247.79,248.03,247.71,247.72,13546.0,232.6037,232.8289,232.5286,232.5379,13546.0
2022-10-18 11:55:00,247.69,247.91,247.5,247.81,18097.0,232.5098,232.7163,232.3314,232.6224,18097.0
2022-10-18 12:00:00,247.78,248.19,247.77,248.13,9344.0,232.5943,232.9791,232.5849,232.9228,9344.0
2022-10-18 12:05:00,248.15,248.49,247.61,248.46,9571.0,232.9416,233.2608,232.4347,233.2326,9571.0
2022-10-18 12:10:00,248.39,248.49,248.24,248.26,6564.0,233.1669,233.2608,233.0261,233.0449,6564.0
2022-10-18 12:15:00,248.22,248.58,247.95,248.4,7540.0,233.0073,233.3452,232.7538,233.1763,7540.0
2022-10-18 12:20:00,248.34,248.44,248.2,248.23,5273.0,233.1199,233.2138,232.9885,233.0167,5273.0
2022-10-18 12:25:00,248.25,248.42,248.18,248.42,5726.0,233.0355,233.195,232.9698,233.195,5726.0
2022-10-18 12:30:00,248.33,248.58,248.21,248.53,7307.0,233.1106,233.3452,232.9979,233.2983,7307.0
2022-10-18 12:35:00,248.49,248.88,248.48,248.67,9569.0,233.2608,233.6269,233.2514,233.4297,9569.0
2022-10-18 12:40:00,248.76,249.09,248.7,248.93,7400.0,233.5142,233.824,233.4579,233.6738,7400.0
2022-10-18 12:45:00,248.97,248.98,248.59,248.65,9172.0,233.7113,233.7207,233.3546,233.4109,9172.0
2022-10-18 12:50:00,248.73,249.39,248.73,249.35,10125.0,233.486,234.1056,233.486,234.068,10125.0
2022-10-18 12:55:00,249.31,249.38,248.93,249.01,10683.0,234.0305,234.0962,233.6738,233.7489,10683.0
2022-10-18 13:00:00,249.05,249.09,248.29,248.35,10923.0,233.7864,233.824,233.073,233.1293,10923.0
2022-10-18 13:05:00,248.4,248.83,248.32,248.73,15329.0,233.1763,233.5799,233.1012,233.486,15329.0
2022-10-18 13:10:00,248.7,249.42,248.68,249.42,9473.0,233.4579,234.1338,233.4391,234.1338,9473.0
2022-10-18 13:15:00,249.32,249.44,249.27,249.3,7111.0,234.0399,234.1525,233.993,234.0211,7111.0
2022-10-18 13:20:00,249.25,249.39,249.04,249.36,10690.0,233.9742,234.1056,233.777,234.0774,10690.0
2022-10-18 13:25:00,249.36,249.6,249.33,249.54,6683.0,234.0774,234.3027,234.0493,234.2464,6683.0
2022-10-18 13:30:00,249.58,250.05,249.45,250.04,14569.0,234.284,234.7251,234.1619,234.7158,14569.0
2022-10-18 13:35:00,250.09,250.27,249.85,249.86,21863.0,234.7627,234.9317,234.5374,234.5468,21863.0
2022-10-18 13:40:00,249.89,249.93,249.8,249.84,6439.0,234.575,234.6125,234.4905,234.528,6439.0
2022-10-18 13:45:00,249.87,249.97,249.63,249.97,8046.0,234.5562,234.65,234.3309,234.65,8046.0
2022-10-18 13:50:00,249.92,249.95,249.41,249.83,15103.0,234.6031,234.6313,234.1244,234.5186,15103.0
2022-10-18 13:55:00,249.77,250.11,249.76,250.04,10730.0,234.4623,234.7815,234.4529,234.7158,10730.0
2022-10-18 14:00:00,250.03,250.42,250.03,250.14,11096.0,234.7064,235.0725,234.7064,234.8096,11096.0
2022-10-18 14:05:00,250.11,250.35,249.96,250.13,9437.0,234.7815,235.0068,234.6407,234.8002,9437.0
2022-10-18 14:10:00,250.12,250.19,250.0,250.17,7066.0,234.7909,234.8566,234.6782,234.8378,7066.0
2022-10-18 14:15:00,250.14,250.14,249.81,249.85,16120.0,234.8096,234.8096,234.4999,234.5374,16120.0
2022-10-18 14:20:00,249.84,249.96,249.72,249.93,13293.0,234.528,234.6407,234.4154,234.6125,13293.0
2022-10-18 14:25:00,249.93,250.06,249.72,249.98,15629.0,234.6125,234.7345,234.4154,234.6594,15629.0
2022-10-18 14:30:00,250.01,250.08,249.86,249.95,9438.0,234.6876,234.7533,234.5468,234.6313,9438.0
2022-10-18 14:35:00,249.95,250.08,249.22,249.29,24396.0,234.6313,234.7533,233.946,234.0117,24396.0
2022-10-18 14:40:00,249.33,249.44,248.85,248.95,15022.0,234.0493,234.1525,233.5987,233.6926,15022.0
2022-10-18 14:45:00,248.91,249.11,248.61,248.9,10938.0,233.655,233.8428,233.3734,233.6456,10938.0
2022-10-18 14:50:00,248.88,249.19,248.75,249.17,8945.0,233.6269,233.9179,233.5048,233.8991,8945.0
2022-10-18 14:55:00,249.18,249.2,248.97,249.06,9221.0,233.9085,233.9272,233.7113,233.7958,9221.0
2022-10-18 15:00:00,249.08,249.08,248.61,248.75,9392.0,233.8146,233.8146,233.3734,233.5048,9392.0
2022-10-18 15:05:00,248.71,249.06,248.66,248.83,10934.0,233.4673,233.7958,233.4203,233.5799,10934.0
2022-10-18 15:10:00,248.88,248.98,248.67,248.72,24322.0,233.6269,233.7207,233.4297,233.4767,24322.0
2022-10-18 15:15:00,248.79,248.92,248.51,248.83,15635.0,233.5424,233.6644,233.2795,233.5799,15635.0
2022-10-18 15:20:00,248.81,249.05,248.72,248.98,20246.0,233.5611,233.7864,233.4767,233.7207,20246.0
2022-10-18 15:25:00,248.92,248.92,248.66,248.84,16957.0,233.6644,233.6644,233.4203,233.5893,16957.0
2022-10-18 15:30:00,248.86,249.31,248.73,249.25,52172.0,233.6081,234.0305,233.486,233.9742,52172.0
2022-10-18 15:35:00,249.28,249.3,248.87,249.22,22151.0,234.0023,234.0211,233.6175,233.946,22151.0
2022-10-18 15:40:00,249.29,249.29,248.95,248.95,50986.0,234.0117,234.0117,233.6926,233.6926,50986.0
2022-10-18 15:45:00,248.94,248.96,248.55,248.72,57550.0,233.6832,233.7019,233.3171,233.4767,57550.0
2022-10-18 15:50:00,248.71,249.18,248.63,249.15,68061.0,233.4673,233.9085,233.3922,233.8803,68061.0
2022-10-18 15:55:00,249.14,249.6,248.95,249.5,244737.0,233.8709,234.3027,233.6926,234.2089,244737.0
2022-10-19 09:30:00,250.0,251.83,249.82,251.38,102286.0,234.6782,236.3961,234.5092,235.9736,102286.0
2022-10-19 09:35:00,251.48,252.52,251.25,251.91,32555.0,236.0675,237.0438,235.8516,236.4712,32555.0
2022-10-19 09:40:00,251.83,251.98,250.7,250.75,30623.0,236.3961,236.5369,235.3353,235.3822,30623.0
2022-10-19 09:45:00,250.92,251.23,250.4,250.85,50269.0,235.5418,235.8328,235.0537,235.4761,50269.0
2022-10-19 09:50:00,250.84,251.57,250.57,250.68,23201.0,235.4667,236.152,235.2133,235.3165,23201.0
2022-10-19 09:55:00,250.63,250.79,250.28,250.54,47294.0,235.2696,235.4198,234.9411,235.1851,47294.0
2022-10-19 10:00:00,250.52,250.58,249.94,250.24,27039.0,235.1663,235.2227,234.6219,234.9035,27039.0
2022-10-19 10:05:00,250.43,250.67,249.78,249.89,10042.0,235.0819,235.3071,234.4717,234.575,10042.0
2022-10-19 10:10:00,249.84,250.33,249.74,250.27,9875.0,234.528,234.988,234.4341,234.9317,9875.0
2022-10-19 10:15:00,250.28,251.0,250.21,250.72,27457.0,234.9411,235.6169,234.8753,235.3541,27457.0
2022-10-19 10:20:00,250.76,251.16,250.65,250.9,11799.0,235.3916,235.7671,235.2884,235.5231,11799.0
2022-10-19 10:25:00,250.95,251.2,250.85,250.98,16813.0,235.57,235.8047,235.4761,235.5981,16813.0
2022-10-19 10:30:00,251.06,251.32,250.67,251.12,27430.0,235.6732,235.9173,235.3071,235.7296,27430.0
2022-10-19 10:35:00,250.99,251.51,250.81,251.48,43447.0,235.6075,236.0957,235.4386,236.0675,43447.0
2022-10-19 10:40:00,251.48,251.48,250.86,250.91,13525.0,236.0675,236.0675,235.4855,235.5324,13525.0
2022-10-19 10:45:00,250.92,251.3,250.66,250.75,12542.0,235.5418,235.8985,235.2978,235.3822,12542.0
2022-10-19 10:50:00,250.73,251.39,250.73,251.29,16478.0,235.3635,235.983,235.3635,235.8892,16478.0
2022-10-19 10:55:00,251.2,251.7,251.06,251.59,15024.0,235.8047,236.274,235.6732,236.1708,15024.0
2022-10-19 11:00:00,251.57,251.67,251.05,251.05,24651.0,236.152,236.2459,235.6639,235.6639,24651.0
2022-10-19 11:05:00,251.12,251.42,251.05,251.15,11062.0,235.7296,236.0112,235.6639,235.7577,11062.0
2022-10-19 11:10:00,251.11,251.58,251.03,251.41,12993.0,235.7202,236.1614,235.6451,236.0018,12993.0
2022-10-19 11:15:00,251.41,251.81,251.38,251.81,13309.0,236.0018,236.3773,235.9736,236.3773,13309.0
2022-10-19 11:20:00,251.76,251.8,251.19,251.19,10571.0,236.3303,236.3679,235.7953,235.7953,10571.0
2022-10-19 11:25:00,251.12,251.17,250.77,250.82,16843.0,235.7296,235.7765,235.401,235.448,16843.0
2022-10-19 11:30:00,250.83,250.83,250.37,250.67,18967.0,235.4573,235.4573,235.0255,235.3071,18967.0
2022-10-19 11:35:00,250.62,251.2,250.44,251.2,12421.0,235.2602,235.8047,235.0912,235.8047,12421.0
2022-10-19 11:40:00,251.18,251.29,251.03,251.14,16196.0,235.7859,235.8892,235.6451,235.7483,16196.0
2022-10-19 11:45:00,251.23,251.53,251.15,251.53,7370.0,235.8328,236.1144,235.7577,236.1144,7370.0
2022-10-19 11:50:00,251.44,251.8,251.31,251.7,11270.0,236.03,236.3679,235.9079,236.274,11270.0
2022-10-19 11:55:00,251.65,251.7,251.43,251.51,11860.0,236.2271,236.274,236.0206,236.0957,11860.0
2022-10-19 12:00:00,251.52,251.54,251.07,251.19,9584.0,236.1051,236.1238,235.6826,235.7953,9584.0
2022-10-19 12:05:00,251.15,251.4,251.09,251.31,9670.0,235.7577,235.9924,235.7014,235.9079,9670.0
2022-10-19 12:10:00,251.28,251.49,251.16,251.38,46492.0,235.8798,236.0769,235.7671,235.9736,46492.0
2022-10-19 12:15:00,251.34,251.4,251.21,251.34,12380.0,235.9361,235.9924,235.8141,235.9361,12380.0
2022-10-19 12:20:00,251.3,251.3,250.96,251.23,12405.0,235.8985,235.8985,235.5794,235.8328,12405.0
2022-10-19 12:25:00,251.22,251.29,251.0,251.12,14614.0,235.8234,235.8892,235.6169,235.7296,14614.0
2022-10-19 12:30:00,251.08,251.36,251.04,251.3,12296.0,235.692,235.9549,235.6545,235.8985,12296.0
2022-10-19 12:35:00,251.32,251.43,251.21,251.24,11952.0,235.9173,236.0206,235.8141,235.8422,11952.0
2022-10-19 12:40:00,251.24,251.26,250.61,250.7,27615.0,235.8422,235.861,235.2508,235.3353,27615.0
2022-10-19 12:45:00,250.73,250.73,250.37,250.43,17314.0,235.3635,235.3635,235.0255,235.0819,17314.0
2022-10-19 12:50:00,250.45,250.75,250.44,250.57,12337.0,235.1006,235.3822,235.0912,235.2133,12337.0
2022-10-19 12:55:00,250.61,250.66,250.44,250.64,16775.0,235.2508,235.2978,235.0912,235.279,16775.0
2022-10-19 13:00:00,250.63,250.76,249.97,250.13,30460.0,235.2696,235.3916,234.65,234.8002,30460.0
2022-10-19 13:05:00,250.19,250.54,250.05,250.41,20459.0,234.8566,235.1851,234.7251,235.0631,20459.0
2022-10-19 13:10:00,250.43,250.75,250.37,250.62,28965.0,235.0819,235.3822,235.0255,235.2602,28965.0
2022-10-19 13:15:00,250.64,250.74,249.97,249.97,12226.0,235.279,235.3729,234.65,234.65,12226.0
2022-10-19 13:20:00,250.0,250.12,249.76,249.79,9892.0,234.6782,234.7909,234.4529,234.4811,9892.0
2022-10-19 13:25:00,249.83,249.98,249.54,249.54,13098.0,234.5186,234.6594,234.2464,234.2464,13098.0
2022-10-19 13:30:00,249.6,249.77,249.49,249.56,9609.0,234.3027,234.4623,234.1995,234.2652,9609.0
2022-10-19 13:35:00,249.59,249.6,249.38,249.49,10586.0,234.2933,234.3027,234.0962,234.1995,10586.0
2022-10-19 13:40:00,249.5,249.82,249.45,249.57,11231.0,234.2089,234.5092,234.1619,234.2746,11231.0
2022-10-19 13:45:00,249.54,249.59,249.25,249.29,7983.0,234.2464,234.2933,233.9742,234.0117,7983.0
2022-10-19 13:50:00,249.25,249.39,249.11,249.34,13179.0,233.9742,234.1056,233.8428,234.0587,13179.0
2022-10-19 13:55:00,249.34,249.77,249.16,249.77,11377.0,234.0587,234.4623,233.8897,234.4623,11377.0
2022-10-19 14:00:00,249.69,249.95,249.46,249.81,14260.0,234.3872,234.6313,234.1713,234.4999,14260.0
2022-10-19 14:05:00,249.87,250.28,249.82,250.24,9334.0,234.5562,234.9411,234.5092,234.9035,9334.0
2022-10-19 14:10:00,250.17,250.2,250.02,250.2,11271.0,234.8378,234.866,234.697,234.866,11271.0
2022-10-19 14:15:00,250.2,250.49,250.11,250.26,12809.0,234.866,235.1382,234.7815,234.9223,12809.0
2022-10-19 14:20:00,250.23,250.35,250.17,250.35,6058.0,234.8941,235.0068,234.8378,235.0068,6058.0
2022-10-19 14:25:00,250.35,250.57,250.3,250.56,9181.0,235.0068,235.2133,234.9598,235.2039,9181.0
2022-10-19 14:30:00,250.57,250.8,250.36,250.76,15907.0,235.2133,235.4292,235.0161,235.3916,15907.0
2022-10-19 14:35:00,250.75,250.79,250.41,250.54,10920.0,235.3822,235.4198,235.0631,235.1851,10920.0
2022-10-19 14:40:00,250.52,250.77,250.41,250.5,19651.0,235.1663,235.401,235.0631,235.1476,19651.0
2022-10-19 14:45:00,250.52,250.53,250.29,250.41,13470.0,235.1663,235.1757,234.9504,235.0631,13470.0
2022-10-19 14:50:00,250.38,250.51,250.3,250.51,8473.0,235.0349,235.157,234.9598,235.157,8473.0
2022-10-19 14:55:00,250.51,250.68,250.47,250.59,13382.0,235.157,235.3165,235.1194,235.2321,13382.0
2022-10-19 15:00:00,250.59,250.91,250.59,250.67,15864.0,235.2321,235.5324,235.2321,235.3071,15864.0
2022-10-19 15:05:00,250.67,250.92,250.58,250.92,9880.0,235.3071,235.5418,235.2227,235.5418,9880.0
2022-10-19 15:10:00,250.94,251.02,250.65,250.77,18402.0,235.5606,235.6357,235.2884,235.401,18402.0
2022-10-19 15:15:00,250.75,251.2,250.74,251.14,16389.0,235.3822,235.8047,235.3729,235.7483,16389.0
2022-10-19 15:20:00,251.15,251.18,250.63,250.63,24378.0,235.7577,235.7859,235.2696,235.2696,24378.0
2022-10-19 15:25:00,250.69,250.73,250.48,250.63,15998.0,235.3259,235.3635,235.1288,235.2696,15998.0
2022-10-19 15:30:00,250.6,250.9,250.47,250.9,20223.0,235.2414,235.5231,235.1194,235.5231,20223.0
2022-10-19 15:35:00,250.86,250.94,250.49,250.5,35974.0,235.4855,235.5606,235.1382,235.1476,35974.0
2022-10-19 15:40:00,250.54,250.82,250.52,250.62,32467.0,235.1851,235.448,235.1663,235.2602,32467.0
2022-10-19 15:45:00,250.62,250.74,250.23,250.29,53650.0,235.2602,235.3729,234.8941,234.9504,53650.0
2022-10-19 15:50:00,250.26,250.81,250.11,250.81,65820.0,234.9223,235.4386,234.7815,235.4386,65820.0
2022-10-19 15:55:00,250.75,250.94,250.56,250.83,137417.0,235.3822,235.5606,235.2039,235.4573,137417.0
2022-10-20 09:30:00,249.55,250.46,249.52,250.14,51498.0,234.2558,235.11,234.2276,234.8096,51498.0
2022-10-20 09:35:00,250.12,250.19,249.67,249.7,25874.0,234.7909,234.8566,234.3684,234.3966,25874.0
2022-10-20 09:40:00,249.75,250.75,249.75,250.75,19583.0,234.4435,235.3822,234.4435,235.3822,19583.0
2022-10-20 09:45:00,250.88,251.46,250.84,251.08,43973.0,235.5043,236.0487,235.4667,235.692,43973.0
2022-10-20 09:50:00,251.01,251.12,250.53,250.95,15928.0,235.6263,235.7296,235.1757,235.57,15928.0
2022-10-20 09:55:00,251.07,251.1,250.7,250.79,14625.0,235.6826,235.7108,235.3353,235.4198,14625.0
2022-10-20 10:00:00,250.82,251.0,250.19,250.88,22189.0,235.448,235.6169,234.8566,235.5043,22189.0
2022-10-20 10:05:00,250.88,251.37,250.87,251.3,10305.0,235.5043,235.9642,235.4949,235.8985,10305.0
2022-10-20 10:10:00,251.45,251.45,250.8,250.81,12800.0,236.0393,236.0393,235.4292,235.4386,12800.0
2022-10-20 10:15:00,250.81,251.24,250.7,251.24,12451.0,235.4386,235.8422,235.3353,235.8422,12451.0
2022-10-20 10:20:00,251.27,251.36,250.93,251.02,8889.0,235.8704,235.9549,235.5512,235.6357,8889.0
2022-10-20 10:25:00,250.85,250.9,250.54,250.77,11808.0,235.4761,235.5231,235.1851,235.401,11808.0
2022-10-20 10:30:00,250.85,250.98,250.22,250.36,12271.0,235.4761,235.5981,234.8847,235.0161,12271.0
2022-10-20 10:35:00,250.35,250.62,250.22,250.41,8990.0,235.0068,235.2602,234.8847,235.0631,8990.0
2022-10-20 10:40:00,250.45,250.56,250.25,250.48,8839.0,235.1006,235.2039,234.9129,235.1288,8839.0
2022-10-20 10:45:00,250.51,250.79,250.39,250.39,15377.0,235.157,235.4198,235.0443,235.0443,15377.0
2022-10-20 10:50:00,250.38,250.56,250.3,250.3,8946.0,235.0349,235.2039,234.9598,234.9598,8946.0
2022-10-20 10:55:00,250.25,250.59,250.14,250.55,10840.0,234.9129,235.2321,234.8096,235.1945,10840.0
2022-10-20 11:00:00,250.61,250.64,250.36,250.47,9409.0,235.2508,235.279,235.0161,235.1194,9409.0
2022-10-20 11:05:00,250.36,250.78,250.31,250.72,10080.0,235.0161,235.4104,234.9692,235.3541,10080.0
2022-10-20 11:10:00,250.69,250.74,250.47,250.55,9840.0,235.3259,235.3729,235.1194,235.1945,9840.0
2022-10-20 11:15:00,250.52,250.58,250.25,250.37,7982.0,235.1663,235.2227,234.9129,235.0255,7982.0
2022-10-20 11:20:00,250.32,250.46,250.26,250.38,10379.0,234.9786,235.11,234.9223,235.0349,10379.0
2022-10-20 11:25:00,250.39,250.59,250.3,250.51,10150.0,235.0443,235.2321,234.9598,235.157,10150.0
2022-10-20 11:30:00,250.52,251.15,250.45,251.11,17025.0,235.1663,235.7577,235.1006,235.7202,17025.0
2022-10-20 11:35:00,251.09,251.47,251.08,251.23,11441.0,235.7014,236.0581,235.692,235.8328,11441.0
2022-10-20 11:40:00,251.21,251.34,251.15,251.26,10570.0,235.8141,235.9361,235.7577,235.861,10570.0
2022-10-20 11:45:00,251.23,251.33,251.15,251.21,11224.0,235.8328,235.9267,235.7577,235.8141,11224.0
2022-10-20 11:50:00,251.27,251.75,251.22,251.45,13216.0,235.8704,236.321,235.8234,236.0393,13216.0
2022-10-20 11:55:00,251.39,251.43,251.09,251.16,9790.0,235.983,236.0206,235.7014,235.7671,9790.0
2022-10-20 12:00:00,251.11,251.2,250.6,250.69,10429.0,235.7202,235.8047,235.2414,235.3259,10429.0
2022-10-20 12:05:00,250.69,250.75,250.25,250.4,10120.0,235.3259,235.3822,234.9129,235.0537,10120.0
2022-10-20 12:10:00,250.32,250.64,250.19,250.52,8681.0,234.9786,235.279,234.8566,235.1663,8681.0
2022-10-20 12:15:00,250.54,250.68,250.51,250.56,7170.0,235.1851,235.3165,235.157,235.2039,7170.0
2022-10-20 12:20:00,250.51,250.63,250.18,250.53,14635.0,235.157,235.2696,234.8472,235.1757,14635.0
2022-10-20 12:25:00,250.51,250.53,250.31,250.47,10219.0,235.157,235.1757,234.9692,235.1194,10219.0
2022-10-20 12:30:00,250.43,250.65,250.39,250.45,8389.0,235.0819,235.2884,235.0443,235.1006,8389.0
2022-10-20 12:35:00,250.41,250.47,250.23,250.24,7285.0,235.0631,235.1194,234.8941,234.9035,7285.0
2022-10-20 12:40:00,250.28,250.48,250.28,250.37,6885.0,234.9411,235.1288,234.9411,235.0255,6885.0
2022-10-20 12:45:00,250.41,250.41,250.07,250.34,12113.0,235.0631,235.0631,234.7439,234.9974,12113.0
2022-10-20 12:50:00,250.31,250.38,250.1,250.23,6297.0,234.9692,235.0349,234.7721,234.8941,6297.0
2022-10-20 12:55:00,250.25,250.42,250.11,250.42,10225.0,234.9129,235.0725,234.7815,235.0725,10225.0
2022-10-20 13:00:00,250.39,250.39,250.07,250.28,7408.0,235.0443,235.0443,234.7439,234.9411,7408.0
2022-10-20 13:05:00,250.33,250.33,249.62,249.62,10648.0,234.988,234.988,234.3215,234.3215,10648.0
2022-10-20 13:10:00,249.62,250.08,249.62,249.93,5556.0,234.3215,234.7533,234.3215,234.6125,5556.0
2022-10-20 13:15:00,249.92,249.92,249.62,249.73,7187.0,234.6031,234.6031,234.3215,234.4248,7187.0
2022-10-20 13:20:00,249.65,250.23,249.62,249.9,10007.0,234.3497,234.8941,234.3215,234.5843,10007.0
2022-10-20 13:25:00,249.94,250.14,249.94,250.14,7488.0,234.6219,234.8096,234.6219,234.8096,7488.0
2022-10-20 13:30:00,250.06,250.06,249.88,250.0,7779.0,234.7345,234.7345,234.5656,234.6782,7779.0
2022-10-20 13:35:00,250.01,250.46,249.95,250.42,10430.0,234.6876,235.11,234.6313,235.0725,10430.0
2022-10-20 13:40:00,250.39,250.64,250.16,250.6,8114.0,235.0443,235.279,234.8284,235.2414,8114.0
2022-10-20 13:45:00,250.56,250.6,250.02,250.11,11765.0,235.2039,235.2414,234.697,234.7815,11765.0
2022-10-20 13:50:00,250.11,250.36,249.93,250.3,16996.0,234.7815,235.0161,234.6125,234.9598,16996.0
2022-10-20 13:55:00,250.34,250.44,250.19,250.43,10720.0,234.9974,235.0912,234.8566,235.0819,10720.0
2022-10-20 14:00:00,250.43,250.56,250.36,250.56,9203.0,235.0819,235.2039,235.0161,235.2039,9203.0
2022-10-20 14:05:00,250.5,250.68,250.35,250.5,11560.0,235.1476,235.3165,235.0068,235.1476,11560.0
2022-10-20 14:10:00,250.52,250.54,250.27,250.47,7317.0,235.1663,235.1851,234.9317,235.1194,7317.0
2022-10-20 14:15:00,250.49,250.59,250.39,250.51,9875.0,235.1382,235.2321,235.0443,235.157,9875.0
2022-10-20 14:20:00,250.48,250.67,250.36,250.42,11924.0,235.1288,235.3071,235.0161,235.0725,11924.0
2022-10-20 14:25:00,250.47,250.52,250.14,250.14,15512.0,235.1194,235.1663,234.8096,234.8096,15512.0
2022-10-20 14:30:00,250.14,250.37,249.99,250.34,12201.0,234.8096,235.0255,234.6688,234.9974,12201.0
2022-10-20 14:35:00,250.32,250.39,250.09,250.18,18483.0,234.9786,235.0443,234.7627,234.8472,18483.0
2022-10-20 14:40:00,250.13,250.26,249.97,249.97,14356.0,234.8002,234.9223,234.65,234.65,14356.0
2022-10-20 14:45:00,249.97,250.13,249.91,249.94,9739.0,234.65,234.8002,234.5937,234.6219,9739.0
2022-10-20 14:50:00,249.96,250.2,249.75,250.14,15957.0,234.6407,234.866,234.4435,234.8096,15957.0
2022-10-20 14:55:00,250.13,250.54,250.13,250.19,16424.0,234.8002,235.1851,234.8002,234.8566,16424.0
2022-10-20 15:00:00,250.18,250.35,250.09,250.11,13926.0,234.8472,235.0068,234.7627,234.7815,13926.0
2022-10-20 15:05:00,250.09,250.62,250.09,250.36,14682.0,234.7627,235.2602,234.7627,235.0161,14682.0
2022-10-20 15:10:00,250.44,250.55,249.98,249.98,138805.0,235.0912,235.1945,234.6594,234.6594,138805.0
2022-10-20 15:15:00,249.99,250.02,249.72,249.72,12815.0,234.6688,234.697,234.4154,234.4154,12815.0
2022-10-20 15:20:00,249.77,249.77,249.4,249.6,16573.0,234.4623,234.4623,234.115,234.3027,16573.0
2022-10-20 15:25:00,249.59,249.59,249.05,249.35,34614.0,234.2933,234.2933,233.7864,234.068,34614.0
2022-10-20 15:30:00,249.37,249.42,249.11,249.17,13268.0,234.0868,234.1338,233.8428,233.8991,13268.0
2022-10-20 15:35:00,249.16,249.52,249.08,249.38,15325.0,233.8897,234.2276,233.8146,234.0962,15325.0
2022-10-20 15:40:00,249.33,249.92,249.33,249.92,16911.0,234.0493,234.6031,234.0493,234.6031,16911.0
2022-10-20 15:45:00,249.92,250.06,249.71,249.98,26107.0,234.6031,234.7345,234.406,234.6594,26107.0
2022-10-20 15:50:00,250.04,250.5,249.9,250.33,45893.0,234.7158,235.1476,234.5843,234.988,45893.0
2022-10-20 15:55:00,250.33,250.34,249.76,249.78,105649.0,234.988,234.9974,234.4529,234.4717,105649.0
2022-10-21 09:30:00,250.21,250.64,249.5,250.49,271935.0,234.8753,235.279,234.2089,235.1382,271935.0
2022-10-21 09:35:00,250.41,251.37,250.27,250.61,22521.0,235.0631,235.9642,234.9317,235.2508,22521.0
2022-10-21 09:40:00,250.69,251.61,250.17,251.57,28283.0,235.3259,236.1895,234.8378,236.152,28283.0
2022-10-21 09:45:00,251.68,252.36,251.68,252.02,20823.0,236.2552,236.8936,236.2552,236.5744,20823.0
2022-10-21 09:50:00,251.96,253.17,251.95,253.17,18034.0,236.5181,237.6539,236.5087,237.6539,18034.0
2022-10-21 09:55:00,253.2,253.56,252.84,253.5,27942.0,237.6821,238.02,237.3442,237.9637,27942.0
2022-10-21 10:00:00,253.39,253.41,252.27,252.63,18316.0,237.8604,237.8792,236.8091,237.147,18316.0
2022-10-21 10:05:00,252.7,253.01,252.46,252.78,34709.0,237.2127,237.5037,236.9874,237.2878,34709.0
2022-10-21 10:10:00,252.91,253.06,252.45,253.06,25823.0,237.4099,237.5507,236.9781,237.5507,25823.0
2022-10-21 10:15:00,253.07,253.36,252.96,253.06,14827.0,237.5601,237.8323,237.4568,237.5507,14827.0
2022-10-21 10:20:00,253.09,253.09,252.51,252.65,8300.0,237.5788,237.5788,237.0344,237.1658,8300.0
2022-10-21 10:25:00,252.65,252.65,252.0,252.12,13592.0,237.1658,237.1658,236.5556,236.6683,13592.0
2022-10-21 10:30:00,252.11,252.79,252.04,252.79,16380.0,236.6589,237.2972,236.5932,237.2972,16380.0
2022-10-21 10:35:00,252.75,253.03,252.33,252.83,29034.0,237.2597,237.5225,236.8654,237.3348,29034.0
2022-10-21 10:40:00,252.83,253.11,252.76,253.06,15837.0,237.3348,237.5976,237.2691,237.5507,15837.0
2022-10-21 10:45:00,252.97,253.33,252.85,253.04,27873.0,237.4662,237.8041,237.3535,237.5319,27873.0
2022-10-21 10:50:00,253.01,253.33,252.73,252.84,15544.0,237.5037,237.8041,237.2409,237.3442,15544.0
2022-10-21 10:55:00,252.7,252.78,252.19,252.3,13369.0,237.2127,237.2878,236.734,236.8372,13369.0
2022-10-21 11:00:00,252.26,252.47,252.13,252.3,9793.0,236.7997,236.9968,236.6777,236.8372,9793.0
2022-10-21 11:05:00,252.47,252.48,251.9,252.37,14098.0,236.9968,237.0062,236.4618,236.903,14098.0
2022-10-21 11:10:00,252.3,252.57,252.28,252.46,15194.0,236.8372,237.0907,236.8185,236.9874,15194.0
2022-10-21 11:15:00,252.46,252.63,252.33,252.54,9705.0,236.9874,237.147,236.8654,237.0625,9705.0
2022-10-21 11:20:00,252.47,252.77,252.31,252.49,16997.0,236.9968,237.2784,236.8466,237.0156,16997.0
2022-10-21 11:25:00,252.51,252.77,252.33,252.61,17871.0,237.0344,237.2784,236.8654,237.1283,17871.0
2022-10-21 11:30:00,252.64,253.16,252.63,252.97,11519.0,237.1564,237.6445,237.147,237.4662,11519.0
2022-10-21 11:35:00,253.04,253.07,252.47,252.83,11827.0,237.5319,237.5601,236.9968,237.3348,11827.0
2022-10-21 11:40:00,252.79,253.49,252.76,253.47,7798.0,237.2972,237.9543,237.2691,237.9355,7798.0
2022-10-21 11:45:00,253.41,253.64,253.3,253.58,20346.0,237.8792,238.0951,237.776,238.0388,20346.0
2022-10-21 11:50:00,253.53,253.65,253.38,253.52,16425.0,237.9919,238.1045,237.8511,237.9825,16425.0
2022-10-21 11:55:00,253.56,254.01,253.48,253.88,14052.0,238.02,238.4424,237.9449,238.3204,14052.0
2022-10-21 12:00:00,253.95,254.5,253.95,254.32,21320.0,238.3861,238.9024,238.3861,238.7334,21320.0
2022-10-21 12:05:00,254.3,254.32,253.97,254.08,12496.0,238.7147,238.7334,238.4049,238.5082,12496.0
2022-10-21 12:10:00,253.97,254.01,253.77,253.87,10889.0,238.4049,238.4424,238.2172,238.311,10889.0
2022-10-21 12:15:00,253.83,254.1,253.56,253.59,12058.0,238.2735,238.5269,238.02,238.0482,12058.0
2022-10-21 12:20:00,253.59,253.97,253.37,253.97,14154.0,238.0482,238.4049,237.8417,238.4049,14154.0
2022-10-21 12:25:00,253.91,253.98,253.3,253.36,11276.0,238.3486,238.4143,237.776,237.8323,11276.0
2022-10-21 12:30:00,253.38,253.81,253.27,253.53,13894.0,237.8511,238.2547,237.7478,237.9919,13894.0
2022-10-21 12:35:00,253.6,253.86,253.19,253.29,11761.0,238.0576,238.3016,237.6727,237.7666,11761.0
2022-10-21 12:40:00,253.29,253.97,253.28,253.8,12353.0,237.7666,238.4049,237.7572,238.2453,12353.0
2022-10-21 12:45:00,253.91,254.31,253.87,254.12,10512.0,238.3486,238.7241,238.311,238.5457,10512.0
2022-10-21 12:50:00,254.12,254.3,254.1,254.15,4076.0,238.5457,238.7147,238.5269,238.5739,4076.0
2022-10-21 12:55:00,254.13,254.24,254.01,254.16,9649.0,238.5551,238.6584,238.4424,238.5833,9649.0
2022-10-21 13:00:00,254.17,254.4,254.16,254.28,11407.0,238.5926,238.8085,238.5833,238.6959,11407.0
2022-10-21 13:05:00,254.25,254.36,254.14,254.16,9309.0,238.6677,238.771,238.5645,238.5833,9309.0
2022-10-21 13:10:00,254.15,254.24,254.02,254.04,9075.0,238.5739,238.6584,238.4518,238.4706,9075.0
2022-10-21 13:15:00,254.04,254.27,253.89,254.27,13231.0,238.4706,238.6865,238.3298,238.6865,13231.0
2022-10-21 13:20:00,254.19,254.39,253.94,254.04,12250.0,238.6114,238.7992,238.3767,238.4706,12250.0
2022-10-21 13:25:00,254.0,254.43,253.99,254.32,6943.0,238.4331,238.8367,238.4237,238.7334,6943.0
2022-10-21 13:30:00,254.35,254.5,254.18,254.22,15306.0,238.7616,238.9024,238.602,238.6396,15306.0
2022-10-21 13:35:00,254.2,254.35,254.03,254.12,10862.0,238.6208,238.7616,238.4612,238.5457,10862.0
2022-10-21 13:40:00,254.13,254.35,254.08,254.08,11341.0,238.5551,238.7616,238.5082,238.5082,11341.0
2022-10-21 13:45:00,254.06,254.33,254.06,254.33,6690.0,238.4894,238.7428,238.4894,238.7428,6690.0
2022-10-21 13:50:00,254.35,254.46,254.29,254.32,10130.0,238.7616,238.8649,238.7053,238.7334,10130.0
2022-10-21 13:55:00,254.29,254.4,254.16,254.28,9546.0,238.7053,238.8085,238.5833,238.6959,9546.0
2022-10-21 14:00:00,254.28,254.43,254.25,254.39,8066.0,238.6959,238.8367,238.6677,238.7992,8066.0
2022-10-21 14:05:00,254.34,254.54,254.34,254.52,6637.0,238.7522,238.94,238.7522,238.9212,6637.0
2022-10-21 14:10:00,254.55,254.61,254.15,254.26,10279.0,238.9494,239.0057,238.5739,238.6771,10279.0
2022-10-21 14:15:00,254.3,254.38,253.95,254.18,12706.0,238.7147,238.7898,238.3861,238.602,12706.0
2022-10-21 14:20:00,254.18,254.22,254.01,254.05,11859.0,238.602,238.6396,238.4424,238.48,11859.0
2022-10-21 14:25:00,254.05,254.25,253.97,254.21,7251.0,238.48,238.6677,238.4049,238.6302,7251.0
2022-10-21 14:30:00,254.24,254.58,254.21,254.36,27808.0,238.6584,238.9775,238.6302,238.771,27808.0
2022-10-21 14:35:00,254.33,254.33,254.07,254.25,8612.0,238.7428,238.7428,238.4988,238.6677,8612.0
2022-10-21 14:40:00,254.24,254.33,254.04,254.04,10433.0,238.6584,238.7428,238.4706,238.4706,10433.0
2022-10-21 14:45:00,254.03,254.17,254.0,254.16,8522.0,238.4612,238.5926,238.4331,238.5833,8522.0
2022-10-21 14:50:00,254.2,254.24,254.07,254.13,6222.0,238.6208,238.6584,238.4988,238.5551,6222.0
2022-10-21 14:55:00,254.12,254.52,254.08,254.39,11565.0,238.5457,238.9212,238.5082,238.7992,11565.0
2022-10-21 15:00:00,254.42,254.64,254.35,254.59,10528.0,238.8273,239.0338,238.7616,238.9869,10528.0
2022-10-21 15:05:00,254.58,254.61,254.39,254.47,21291.0,238.9775,239.0057,238.7992,238.8743,21291.0
2022-10-21 15:10:00,254.47,254.68,254.46,254.61,21372.0,238.8743,239.0714,238.8649,239.0057,21372.0
2022-10-21 15:15:00,254.58,254.74,254.48,254.74,21470.0,238.9775,239.1277,238.8836,239.1277,21470.0
2022-10-21 15:20:00,254.72,255.09,254.61,255.02,21617.0,239.1089,239.4563,239.0057,239.3905,21617.0
2022-10-21 15:25:00,255.03,255.36,255.03,255.34,19080.0,239.3999,239.7097,239.3999,239.6909,19080.0
2022-10-21 15:30:00,255.34,255.34,254.84,254.94,55050.0,239.6909,239.6909,239.2216,239.3155,55050.0
2022-10-21 15:35:00,254.93,254.93,254.65,254.91,54567.0,239.3061,239.3061,239.0432,239.2873,54567.0
2022-10-21 15:40:00,254.92,255.08,254.79,254.96,37672.0,239.2967,239.4469,239.1746,239.3342,37672.0
2022-10-21 15:45:00,254.93,255.08,254.48,254.79,65343.0,239.3061,239.4469,238.8836,239.1746,65343.0
2022-10-21 15:50:00,254.78,254.79,254.07,254.07,115322.0,239.1653,239.1746,238.4988,238.4988,115322.0
2022-10-21 15:55:00,254.07,254.68,253.98,254.64,203160.0,238.4988,239.0714,238.4143,239.0338,203160.0
2022-10-24 09:30:00,255.28,255.7,254.73,255.45,69771.0,239.6346,240.0289,239.1183,239.7942,69771.0
2022-10-24 09:35:00,255.36,256.32,254.95,255.66,31718.0,239.7097,240.6109,239.3248,239.9913,31718.0
2022-10-24 09:40:00,255.63,255.76,255.22,255.64,24411.0,239.9632,240.0852,239.5783,239.9726,24411.0
2022-10-24 09:45:00,255.77,256.87,255.65,255.77,37962.0,240.0946,241.1272,239.9819,240.0946,37962.0
2022-10-24 09:50:00,255.9,256.53,255.7,256.53,17818.0,240.2166,240.808,240.0289,240.808,17818.0
2022-10-24 09:55:00,256.53,256.76,255.83,256.0,13519.0,240.808,241.0239,240.1509,240.3105,13519.0
2022-10-24 10:00:00,256.0,256.01,255.04,255.08,14057.0,240.3105,240.3199,239.4093,239.4469,14057.0
2022-10-24 10:05:00,255.0,255.61,254.9,255.34,39204.0,239.3718,239.9444,239.2779,239.6909,39204.0
2022-10-24 10:10:00,255.27,255.49,254.94,255.06,29374.0,239.6252,239.8317,239.3155,239.4281,29374.0
2022-10-24 10:15:00,255.02,255.06,254.21,254.23,21563.0,239.3905,239.4281,238.6302,238.649,21563.0
2022-10-24 10:20:00,254.29,254.29,253.42,253.96,32877.0,238.7053,238.7053,237.8886,238.3955,32877.0
2022-10-24 10:25:00,253.99,254.67,253.89,254.54,25173.0,238.4237,239.062,238.3298,238.94,25173.0
2022-10-24 10:30:00,254.48,254.98,254.2,254.74,12613.0,238.8836,239.353,238.6208,239.1277,12613.0
2022-10-24 10:35:00,254.78,254.98,254.35,254.57,20946.0,239.1653,239.353,238.7616,238.9681,20946.0
2022-10-24 10:40:00,254.51,254.82,254.13,254.24,10438.0,238.9118,239.2028,238.5551,238.6584,10438.0
2022-10-24 10:45:00,254.23,254.27,253.58,253.74,11421.0,238.649,238.6865,238.0388,238.189,11421.0
2022-10-24 10:50:00,253.72,254.11,253.07,253.39,17065.0,238.1702,238.5363,237.5601,237.8604,17065.0
2022-10-24 10:55:00,253.62,254.11,253.27,254.05,34406.0,238.0764,238.5363,237.7478,238.48,34406.0
2022-10-24 11:00:00,254.01,254.6,253.82,254.41,14447.0,238.4424,238.9963,238.2641,238.8179,14447.0
2022-10-24 11:05:00,254.33,254.64,254.14,254.15,16663.0,238.7428,239.0338,238.5645,238.5739,16663.0
2022-10-24 11:10:00,254.15,254.73,254.11,254.72,18410.0,238.5739,239.1183,238.5363,239.1089,18410.0
2022-10-24 11:15:00,254.76,255.01,254.3,254.32,11389.0,239.1465,239.3812,238.7147,238.7334,11389.0
2022-10-24 11:20:00,254.42,254.92,254.41,254.7,18665.0,238.8273,239.2967,238.8179,239.0902,18665.0
2022-10-24 11:25:00,254.64,254.79,254.38,254.64,26278.0,239.0338,239.1746,238.7898,239.0338,26278.0
2022-10-24 11:30:00,254.7,254.77,254.38,254.44,17622.0,239.0902,239.1559,238.7898,238.8461,17622.0
2022-10-24 11:35:00,254.39,254.69,254.33,254.49,7938.0,238.7992,239.0808,238.7428,238.893,7938.0
2022-10-24 11:40:00,254.54,254.71,254.41,254.58,13672.0,238.94,239.0995,238.8179,238.9775,13672.0
2022-10-24 11:45:00,254.49,254.71,254.38,254.7,11292.0,238.893,239.0995,238.7898,239.0902,11292.0
2022-10-24 11:50:00,254.72,255.28,254.61,255.17,16254.0,239.1089,239.6346,239.0057,239.5314,16254.0
2022-10-24 11:55:00,255.17,255.37,254.9,255.12,17220.0,239.5314,239.7191,239.2779,239.4844,17220.0
2022-10-24 12:00:00,255.09,255.39,254.96,255.2,13776.0,239.4563,239.7379,239.3342,239.5595,13776.0
2022-10-24 12:05:00,255.24,255.24,254.93,254.93,10566.0,239.5971,239.5971,239.3061,239.3061,10566.0
2022-10-24 12:10:00,254.96,255.07,254.81,254.88,9126.0,239.3342,239.4375,239.1934,239.2591,9126.0
2022-10-24 12:15:00,254.8,255.06,254.73,254.97,13357.0,239.184,239.4281,239.1183,239.3436,13357.0
2022-10-24 12:20:00,255.01,255.18,254.8,254.84,11343.0,239.3812,239.5407,239.184,239.2216,11343.0
2022-10-24 12:25:00,254.9,254.95,254.8,254.87,6692.0,239.2779,239.3248,239.184,239.2497,6692.0
2022-10-24 12:30:00,254.78,254.83,254.61,254.79,9071.0,239.1653,239.2122,239.0057,239.1746,9071.0
2022-10-24 12:35:00,254.73,254.86,254.55,254.84,5136.0,239.1183,239.2404,238.9494,239.2216,5136.0
2022-10-24 12:40:00,254.88,254.89,254.48,254.83,16127.0,239.2591,239.2685,238.8836,239.2122,16127.0
2022-10-24 12:45:00,254.87,254.93,254.75,254.85,6994.0,239.2497,239.3061,239.1371,239.231,6994.0
2022-10-24 12:50:00,254.78,254.98,254.78,254.97,6400.0,239.1653,239.353,239.1653,239.3436,6400.0
2022-10-24 12:55:00,254.87,254.96,254.6,254.66,18489.0,239.2497,239.3342,238.9963,239.0526,18489.0
2022-10-24 13:00:00,254.61,254.79,254.54,254.79,17826.0,239.0057,239.1746,238.94,239.1746,17826.0
2022-10-24 13:05:00,254.81,254.88,254.57,254.84,6862.0,239.1934,239.2591,238.9681,239.2216,6862.0
2022-10-24 13:10:00,254.8,254.87,254.64,254.84,12529.0,239.184,239.2497,239.0338,239.2216,12529.0
2022-10-24 13:15:00,254.77,254.81,254.61,254.62,9064.0,239.1559,239.1934,239.0057,239.0151,9064.0
2022-10-24 13:20:00,254.65,254.75,254.58,254.69,12707.0,239.0432,239.1371,238.9775,239.0808,12707.0
2022-10-24 13:25:00,254.69,254.78,254.61,254.61,8489.0,239.0808,239.1653,239.0057,239.0057,8489.0
2022-10-24 13:30:00,254.59,254.59,254.2,254.5,14695.0,238.9869,238.9869,238.6208,238.9024,14695.0
2022-10-24 13:35:00,254.52,254.61,254.48,254.61,8751.0,238.9212,239.0057,238.8836,239.0057,8751.0
2022-10-24 13:40:00,254.58,254.67,254.57,254.62,9776.0,238.9775,239.062,238.9681,239.0151,9776.0
2022-10-24 13:45:00,254.62,254.68,254.43,254.5,11002.0,239.0151,239.0714,238.8367,238.9024,11002.0
2022-10-24 13:50:00,254.5,254.62,254.44,254.6,4621.0,238.9024,239.0151,238.8461,238.9963,4621.0
2022-10-24 13:55:00,254.57,254.62,254.47,254.57,15473.0,238.9681,239.0151,238.8743,238.9681,15473.0
2022-10-24 14:00:00,254.59,255.04,254.49,254.91,23824.0,238.9869,239.4093,238.893,239.2873,23824.0
2022-10-24 14:05:00,254.95,255.06,254.83,254.98,15186.0,239.3248,239.4281,239.2122,239.353,15186.0
2022-10-24 14:10:00,254.94,254.97,254.76,254.89,30739.0,239.3155,239.3436,239.1465,239.2685,30739.0
2022-10-24 14:15:00,254.84,255.02,254.83,254.9,20681.0,239.2216,239.3905,239.2122,239.2779,20681.0
2022-10-24 14:20:00,254.9,254.97,254.76,254.97,13715.0,239.2779,239.3436,239.1465,239.3436,13715.0
2022-10-24 14:25:00,254.98,255.11,254.93,254.97,15444.0,239.353,239.475,239.3061,239.3436,15444.0
2022-10-24 14:30:00,254.95,255.22,254.95,255.16,14582.0,239.3248,239.5783,239.3248,239.522,14582.0
2022-10-24 14:35:00,255.16,255.23,255.04,255.2,28351.0,239.522,239.5877,239.4093,239.5595,28351.0
2022-10-24 14:40:00,255.23,255.71,255.15,255.49,25520.0,239.5877,240.0383,239.5126,239.8317,25520.0
2022-10-24 14:45:00,255.57,255.61,255.49,255.57,6521.0,239.9068,239.9444,239.8317,239.9068,6521.0
2022-10-24 14:50:00,255.57,255.82,255.51,255.78,12970.0,239.9068,240.1415,239.8505,240.104,12970.0
2022-10-24 14:55:00,255.82,256.07,255.77,255.95,13062.0,240.1415,240.3762,240.0946,240.2636,13062.0
2022-10-24 15:00:00,255.92,256.02,255.69,255.78,21497.0,240.2354,240.3293,240.0195,240.104,21497.0
2022-10-24 15:05:00,255.73,255.84,255.64,255.82,11817.0,240.057,240.1603,239.9726,240.1415,11817.0
2022-10-24 15:10:00,255.84,256.0,255.83,256.0,12073.0,240.1603,240.3105,240.1509,240.3105,12073.0
2022-10-24 15:15:00,255.99,256.18,255.95,255.96,19045.0,240.3011,240.4795,240.2636,240.2729,19045.0
2022-10-24 15:20:00,255.99,256.01,255.74,255.92,13003.0,240.3011,240.3199,240.0664,240.2354,13003.0
2022-10-24 15:25:00,255.88,256.06,255.87,255.91,13751.0,240.1978,240.3668,240.1885,240.226,13751.0
2022-10-24 15:30:00,255.9,255.93,255.67,255.74,23505.0,240.2166,240.2448,240.0007,240.0664,23505.0
2022-10-24 15:35:00,255.77,255.81,255.4,255.46,23605.0,240.0946,240.1321,239.7473,239.8036,23605.0
2022-10-24 15:40:00,255.44,255.5,255.31,255.33,23808.0,239.7848,239.8411,239.6628,239.6815,23808.0
2022-10-24 15:45:00,255.3,255.42,255.21,255.23,38318.0,239.6534,239.766,239.5689,239.5877,38318.0
2022-10-24 15:50:00,255.24,255.46,255.06,255.11,65650.0,239.5971,239.8036,239.4281,239.475,65650.0
2022-10-24 15:55:00,255.11,255.56,254.96,255.49,184417.0,239.475,239.8975,239.3342,239.8317,184417.0
2022-10-25 09:30:00,254.57,255.77,254.4,255.46,58151.0,238.9681,240.0946,238.8085,239.8036,58151.0
2022-10-25 09:35:00,255.3,255.61,254.68,254.97,7739.0,239.6534,239.9444,239.0714,239.3436,7739.0
2022-10-25 09:40:00,254.92,255.17,254.57,255.06,15542.0,239.2967,239.5314,238.9681,239.4281,15542.0
2022-10-25 09:45:00,255.17,255.68,254.98,255.11,20191.0,239.5314,240.0101,239.353,239.475,20191.0
2022-10-25 09:50:00,255.06,255.79,254.93,255.64,40585.0,239.4281,240.1134,239.3061,239.9726,40585.0
2022-10-25 09:55:00,255.64,256.08,255.59,255.99,25872.0,239.9726,240.3856,239.9256,240.3011,25872.0
2022-10-25 10:00:00,256.03,256.37,255.32,255.44,26928.0,240.3386,240.6578,239.6722,239.7848,26928.0
2022-10-25 10:05:00,255.47,255.47,254.62,254.66,23122.0,239.813,239.813,239.0151,239.0526,23122.0
2022-10-25 10:10:00,254.66,255.23,254.64,255.19,23397.0,239.0526,239.5877,239.0338,239.5501,23397.0
2022-10-25 10:15:00,255.34,255.67,255.05,255.35,16367.0,239.6909,240.0007,239.4187,239.7003,16367.0
2022-10-25 10:20:00,255.24,255.78,255.06,255.73,15284.0,239.5971,240.104,239.4281,240.057,15284.0
2022-10-25 10:25:00,255.75,256.65,255.63,256.37,27780.0,240.0758,240.9207,239.9632,240.6578,27780.0
2022-10-25 10:30:00,256.25,256.25,255.87,255.87,14662.0,240.5452,240.5452,240.1885,240.1885,14662.0
2022-10-25 10:35:00,255.87,256.06,255.82,256.01,9307.0,240.1885,240.3668,240.1415,240.3199,9307.0
2022-10-25 10:40:00,256.07,256.07,255.75,255.99,11631.0,240.3762,240.3762,240.0758,240.3011,11631.0
2022-10-25 10:45:00,256.02,256.35,255.99,256.13,6041.0,240.3293,240.639,240.3011,240.4325,6041.0
2022-10-25 10:50:00,256.22,256.34,255.98,256.33,13053.0,240.517,240.6296,240.2917,240.6203,13053.0
2022-10-25 10:55:00,256.3,256.38,255.83,256.07,14880.0,240.5921,240.6672,240.1509,240.3762,14880.0
2022-10-25 11:00:00,256.07,256.15,255.81,256.15,7498.0,240.3762,240.4513,240.1321,240.4513,7498.0
2022-10-25 11:05:00,256.09,256.49,255.99,256.41,5158.0,240.395,240.7705,240.3011,240.6954,5158.0
2022-10-25 11:10:00,256.4,256.48,256.17,256.48,9946.0,240.686,240.7611,240.4701,240.7611,9946.0
2022-10-25 11:15:00,256.47,256.67,256.25,256.65,11475.0,240.7517,240.9394,240.5452,240.9207,11475.0
2022-10-25 11:20:00,256.59,256.8,256.52,256.79,5737.0,240.8643,241.0615,240.7986,241.0521,5737.0
2022-10-25 11:25:00,256.83,257.0,256.67,256.89,11067.0,241.0896,241.2492,240.9394,241.1459,11067.0
2022-10-25 11:30:00,256.87,257.14,256.84,257.0,17902.0,241.1272,241.3806,241.099,241.2492,17902.0
2022-10-25 11:35:00,256.94,257.28,256.93,257.25,14561.0,241.1929,241.512,241.1835,241.4839,14561.0
2022-10-25 11:40:00,257.19,257.25,257.08,257.23,11454.0,241.4276,241.4839,241.3243,241.4651,11454.0
2022-10-25 11:45:00,257.25,257.27,257.03,257.13,10654.0,241.4839,241.5027,241.2774,241.3712,10654.0
2022-10-25 11:50:00,257.16,257.2,257.1,257.16,10498.0,241.3994,241.4369,241.3431,241.3994,10498.0
2022-10-25 11:55:00,257.13,257.21,256.95,256.95,4711.0,241.3712,241.4463,241.2023,241.2023,4711.0
2022-10-25 12:00:00,256.97,256.97,256.81,256.89,9981.0,241.221,241.221,241.0708,241.1459,9981.0
2022-10-25 12:05:00,256.89,257.1,256.76,256.93,7793.0,241.1459,241.3431,241.0239,241.1835,7793.0
2022-10-25 12:10:00,256.98,257.15,256.9,257.1,5372.0,241.2304,241.39,241.1553,241.3431,5372.0
2022-10-25 12:15:00,257.05,257.08,256.86,257.05,5951.0,241.2961,241.3243,241.1178,241.2961,5951.0
2022-10-25 12:20:00,257.08,257.13,256.89,257.0,7026.0,241.3243,241.3712,241.1459,241.2492,7026.0
2022-10-25 12:25:00,256.94,256.94,256.7,256.75,10694.0,241.1929,241.1929,240.9676,241.0145,10694.0
2022-10-25 12:30:00,256.72,256.86,256.65,256.72,5837.0,240.9864,241.1178,240.9207,240.9864,5837.0
2022-10-25 12:35:00,256.66,256.74,256.52,256.59,4719.0,240.93,241.0051,240.7986,240.8643,4719.0
2022-10-25 12:40:00,256.54,256.64,256.42,256.48,12606.0,240.8174,240.9113,240.7047,240.7611,12606.0
2022-10-25 12:45:00,256.43,256.43,256.17,256.17,5957.0,240.7141,240.7141,240.4701,240.4701,5957.0
2022-10-25 12:50:00,256.1,256.21,255.93,255.97,5037.0,240.4044,240.5076,240.2448,240.2823,5037.0
2022-10-25 12:55:00,255.92,256.02,255.85,255.95,7730.0,240.2354,240.3293,240.1697,240.2636,7730.0
2022-10-25 13:00:00,255.99,256.15,255.67,255.67,8502.0,240.3011,240.4513,240.0007,240.0007,8502.0
2022-10-25 13:05:00,255.66,256.0,255.57,255.88,13617.0,239.9913,240.3105,239.9068,240.1978,13617.0
2022-10-25 13:10:00,255.87,256.03,255.87,255.91,7550.0,240.1885,240.3386,240.1885,240.226,7550.0
2022-10-25 13:15:00,255.84,255.92,255.61,255.75,12067.0,240.1603,240.2354,239.9444,240.0758,12067.0
2022-10-25 13:20:00,255.75,256.07,255.65,256.07,9833.0,240.0758,240.3762,239.9819,240.3762,9833.0
2022-10-25 13:25:00,256.05,256.49,256.02,256.38,14842.0,240.3574,240.7705,240.3293,240.6672,14842.0
2022-10-25 13:30:00,256.34,256.58,256.33,256.44,4677.0,240.6296,240.8549,240.6203,240.7235,4677.0
2022-10-25 13:35:00,256.43,256.44,256.17,256.18,10087.0,240.7141,240.7235,240.4701,240.4795,10087.0
2022-10-25 13:40:00,256.19,256.19,255.94,256.0,9515.0,240.4888,240.4888,240.2542,240.3105,9515.0
2022-10-25 13:45:00,255.94,256.09,255.84,256.06,4040.0,240.2542,240.395,240.1603,240.3668,4040.0
2022-10-25 13:50:00,256.04,256.07,255.86,255.9,3413.0,240.348,240.3762,240.1791,240.2166,3413.0
2022-10-25 13:55:00,255.89,256.16,255.88,256.16,5284.0,240.2072,240.4607,240.1978,240.4607,5284.0
2022-10-25 14:00:00,256.13,256.63,256.13,256.63,18597.0,240.4325,240.9019,240.4325,240.9019,18597.0
2022-10-25 14:05:00,256.55,256.9,256.54,256.9,8749.0,240.8268,241.1553,240.8174,241.1553,8749.0
2022-10-25 14:10:00,256.84,256.93,256.71,256.76,7475.0,241.099,241.1835,240.977,241.0239,7475.0
2022-10-25 14:15:00,256.7,256.9,256.66,256.82,4112.0,240.9676,241.1553,240.93,241.0802,4112.0
2022-10-25 14:20:00,256.83,256.83,256.69,256.73,3655.0,241.0896,241.0896,240.9582,240.9957,3655.0
2022-10-25 14:25:00,256.71,256.71,256.55,256.61,6159.0,240.977,240.977,240.8268,240.8831,6159.0
2022-10-25 14:30:00,256.64,256.95,256.59,256.95,3618.0,240.9113,241.2023,240.8643,241.2023,3618.0
2022-10-25 14:35:00,256.92,256.94,256.85,256.87,5769.0,241.1741,241.1929,241.1084,241.1272,5769.0
2022-10-25 14:40:00,256.86,256.91,256.45,256.45,4844.0,241.1178,241.1647,240.7329,240.7329,4844.0
2022-10-25 14:45:00,256.4,256.42,256.25,256.4,7204.0,240.686,240.7047,240.5452,240.686,7204.0
2022-10-25 14:50:00,256.49,256.59,256.46,256.46,6125.0,240.7705,240.8643,240.7423,240.7423,6125.0
2022-10-25 14:55:00,256.48,256.61,256.38,256.46,17459.0,240.7611,240.8831,240.6672,240.7423,17459.0
2022-10-25 15:00:00,256.46,256.55,256.37,256.51,4579.0,240.7423,240.8268,240.6578,240.7892,4579.0
2022-10-25 15:05:00,256.56,256.56,256.27,256.32,15426.0,240.8362,240.8362,240.5639,240.6109,15426.0
2022-10-25 15:10:00,256.33,256.42,256.22,256.39,10721.0,240.6203,240.7047,240.517,240.6766,10721.0
2022-10-25 15:15:00,256.42,256.42,256.11,256.26,12378.0,240.7047,240.7047,240.4137,240.5546,12378.0
2022-10-25 15:20:00,256.29,256.32,256.08,256.31,17574.0,240.5827,240.6109,240.3856,240.6015,17574.0
2022-10-25 15:25:00,256.3,256.39,256.2,256.27,31424.0,240.5921,240.6766,240.4982,240.5639,31424.0
2022-10-25 15:30:00,256.26,256.5,256.23,256.35,54175.0,240.5546,240.7798,240.5264,240.639,54175.0
2022-10-25 15:35:00,256.38,256.42,256.15,256.18,33709.0,240.6672,240.7047,240.4513,240.4795,33709.0
2022-10-25 15:40:00,256.15,256.23,256.07,256.17,34738.0,240.4513,240.5264,240.3762,240.4701,34738.0
2022-10-25 15:45:00,256.17,256.26,256.01,256.19,49253.0,240.4701,240.5546,240.3199,240.4888,49253.0
2022-10-25 15:50:00,256.21,256.21,255.97,256.0,83753.0,240.5076,240.5076,240.2823,240.3105,83753.0
2022-10-25 15:55:00,256.0,256.22,255.74,256.01,215791.0,240.3105,240.517,240.0664,240.3199,215791.0
2022-10-26 09:30:00,257.84,258.75,257.16,257.95,83236.0,242.0377,242.8919,241.3994,242.141,83236.0
2022-10-26 09:35:00,257.88,257.89,257.14,257.57,24099.0,242.0753,242.0847,241.3806,241.7843,24099.0
2022-10-26 09:40:00,257.59,257.85,256.19,256.45,32827.0,241.803,242.0471,240.4888,240.7329,32827.0
2022-10-26 09:45:00,256.32,256.86,256.12,256.66,50038.0,240.6109,241.1178,240.4231,240.93,50038.0
2022-10-26 09:50:00,256.59,257.75,256.38,257.68,31241.0,240.8643,241.9532,240.6672,241.8875,31241.0
2022-10-26 09:55:00,257.74,258.01,257.27,257.53,18867.0,241.9438,242.1973,241.5027,241.7467,18867.0
2022-10-26 10:00:00,257.6,258.78,257.52,258.09,27285.0,241.8124,242.9201,241.7373,242.2724,27285.0
2022-10-26 10:05:00,258.1,259.16,257.95,258.83,34762.0,242.2818,243.2768,242.141,242.967,34762.0
2022-10-26 10:10:00,258.87,258.94,258.35,258.46,13791.0,243.0046,243.0703,242.5165,242.6197,13791.0
2022-10-26 10:15:00,258.5,258.99,258.15,258.92,28635.0,242.6573,243.1172,242.3287,243.0515,28635.0
2022-10-26 10:20:00,258.98,259.15,258.81,258.83,9993.0,243.1079,243.2674,242.9483,242.967,9993.0
2022-10-26 10:25:00,258.81,259.45,258.81,259.23,19854.0,242.9483,243.549,242.9483,243.3425,19854.0
2022-10-26 10:30:00,259.27,259.75,259.15,259.26,21093.0,243.3801,243.8307,243.2674,243.3707,21093.0
2022-10-26 10:35:00,259.22,259.28,258.54,258.65,17548.0,243.3331,243.3895,242.6948,242.7981,17548.0
2022-10-26 10:40:00,258.73,259.18,258.7,259.11,33168.0,242.8732,243.2956,242.845,243.2299,33168.0
2022-10-26 10:45:00,259.11,259.8,259.09,259.64,16011.0,243.2299,243.8776,243.2111,243.7274,16011.0
2022-10-26 10:50:00,259.6,259.74,259.3,259.56,31520.0,243.6899,243.8213,243.4082,243.6523,31520.0
2022-10-26 10:55:00,259.6,259.77,259.49,259.69,26145.0,243.6899,243.8494,243.5866,243.7743,26145.0
2022-10-26 11:00:00,259.68,260.31,259.64,260.27,34334.0,243.765,244.3563,243.7274,244.3188,34334.0
2022-10-26 11:05:00,260.34,260.69,260.27,260.37,27068.0,244.3845,244.7131,244.3188,244.4127,27068.0
2022-10-26 11:10:00,260.4,260.42,259.99,260.16,24774.0,244.4408,244.4596,244.056,244.2155,24774.0
2022-10-26 11:15:00,260.11,260.17,259.92,259.93,13609.0,244.1686,244.2249,243.9902,243.9996,13609.0
2022-10-26 11:20:00,259.91,260.25,259.81,260.18,22121.0,243.9809,244.3,243.887,244.2343,22121.0
2022-10-26 11:25:00,260.11,260.31,259.87,260.17,23448.0,244.1686,244.3563,243.9433,244.2249,23448.0
2022-10-26 11:30:00,260.09,260.4,260.06,260.36,57523.0,244.1498,244.4408,244.1217,244.4033,57523.0
2022-10-26 11:35:00,260.3,260.47,260.14,260.28,38492.0,244.347,244.5065,244.1968,244.3282,38492.0
2022-10-26 11:40:00,260.32,260.67,260.3,260.38,12931.0,244.3657,244.6943,244.347,244.422,12931.0
2022-10-26 11:45:00,260.32,260.58,260.18,260.41,18961.0,244.3657,244.6098,244.2343,244.4502,18961.0
2022-10-26 11:50:00,260.48,260.65,260.25,260.39,13498.0,244.5159,244.6755,244.3,244.4314,13498.0
2022-10-26 11:55:00,260.28,260.46,260.1,260.43,15497.0,244.3282,244.4971,244.1592,244.469,15497.0
2022-10-26 12:00:00,260.39,260.61,260.21,260.53,10907.0,244.4314,244.638,244.2625,244.5629,10907.0
2022-10-26 12:05:00,260.51,260.62,260.4,260.56,20694.0,244.5441,244.6473,244.4408,244.591,20694.0
2022-10-26 12:10:00,260.5,260.57,260.23,260.24,19605.0,244.5347,244.6004,244.2812,244.2906,19605.0
2022-10-26 12:15:00,260.25,260.28,260.1,260.2,15839.0,244.3,244.3282,244.1592,244.2531,15839.0
2022-10-26 12:20:00,260.22,260.22,260.09,260.12,22458.0,244.2719,244.2719,244.1498,244.178,22458.0
2022-10-26 12:25:00,260.09,260.09,259.78,259.89,21301.0,244.1498,244.1498,243.8588,243.9621,21301.0
2022-10-26 12:30:00,259.84,260.09,259.81,259.86,10828.0,243.9151,244.1498,243.887,243.9339,10828.0
2022-10-26 12:35:00,259.8,259.87,259.45,259.48,17946.0,243.8776,243.9433,243.549,243.5772,17946.0
2022-10-26 12:40:00,259.48,259.58,259.43,259.46,10926.0,243.5772,243.6711,243.5303,243.5584,10926.0
2022-10-26 12:45:00,259.41,259.57,259.24,259.27,13613.0,243.5115,243.6617,243.3519,243.3801,13613.0
2022-10-26 12:50:00,259.29,259.47,259.26,259.32,12138.0,243.3989,243.5678,243.3707,243.427,12138.0
2022-10-26 12:55:00,259.33,259.36,258.85,259.15,13522.0,243.4364,243.4646,242.9858,243.2674,13522.0
2022-10-26 13:00:00,259.13,259.19,258.88,259.05,11580.0,243.2487,243.305,243.014,243.1736,11580.0
2022-10-26 13:05:00,259.04,259.17,258.85,259.16,17728.0,243.1642,243.2862,242.9858,243.2768,17728.0
2022-10-26 13:10:00,259.15,259.26,258.99,259.05,13199.0,243.2674,243.3707,243.1172,243.1736,13199.0
2022-10-26 13:15:00,259.04,259.48,259.0,259.46,8407.0,243.1642,243.5772,243.1266,243.5584,8407.0
2022-10-26 13:20:00,259.54,259.56,259.33,259.47,9163.0,243.6335,243.6523,243.4364,243.5678,9163.0
2022-10-26 13:25:00,259.45,259.48,259.28,259.4,12758.0,243.549,243.5772,243.3895,243.5021,12758.0
2022-10-26 13:30:00,259.41,259.45,259.17,259.35,16629.0,243.5115,243.549,243.2862,243.4552,16629.0
2022-10-26 13:35:00,259.4,259.44,259.12,259.29,17405.0,243.5021,243.5397,243.2393,243.3989,17405.0
2022-10-26 13:40:00,259.3,259.46,259.15,259.22,13226.0,243.4082,243.5584,243.2674,243.3331,13226.0
2022-10-26 13:45:00,259.22,259.22,258.98,258.99,5811.0,243.3331,243.3331,243.1079,243.1172,5811.0
2022-10-26 13:50:00,259.0,259.3,259.0,259.25,12263.0,243.1266,243.4082,243.1266,243.3613,12263.0
2022-10-26 13:55:00,259.24,259.52,259.13,259.35,11344.0,243.3519,243.6148,243.2487,243.4552,11344.0
2022-10-26 14:00:00,259.34,259.47,259.25,259.45,20246.0,243.4458,243.5678,243.3613,243.549,20246.0
2022-10-26 14:05:00,259.45,259.51,259.09,259.14,15699.0,243.549,243.6054,243.2111,243.258,15699.0
2022-10-26 14:10:00,259.17,259.3,259.08,259.22,13275.0,243.2862,243.4082,243.2017,243.3331,13275.0
2022-10-26 14:15:00,259.22,259.23,258.77,258.8,27290.0,243.3331,243.3425,242.9107,242.9389,27290.0
2022-10-26 14:20:00,258.81,258.89,258.46,258.53,9556.0,242.9483,243.0234,242.6197,242.6854,9556.0
2022-10-26 14:25:00,258.53,258.57,258.21,258.27,12229.0,242.6854,242.723,242.385,242.4414,12229.0
2022-10-26 14:30:00,258.29,258.31,258.01,258.09,13502.0,242.4601,242.4789,242.1973,242.2724,13502.0
2022-10-26 14:35:00,258.06,258.27,258.05,258.26,13402.0,242.2442,242.4414,242.2348,242.432,13402.0
2022-10-26 14:40:00,258.29,258.35,257.87,257.97,18167.0,242.4601,242.5165,242.0659,242.1598,18167.0
2022-10-26 14:45:00,258.02,258.14,257.96,258.09,16019.0,242.2067,242.3193,242.1504,242.2724,16019.0
2022-10-26 14:50:00,258.05,258.1,257.9,258.07,17915.0,242.2348,242.2818,242.094,242.2536,17915.0
2022-10-26 14:55:00,258.05,258.19,257.85,257.98,16355.0,242.2348,242.3663,242.0471,242.1691,16355.0
2022-10-26 15:00:00,257.93,257.93,257.51,257.66,23472.0,242.1222,242.1222,241.7279,241.8688,23472.0
2022-10-26 15:05:00,257.59,257.69,257.44,257.52,18854.0,241.803,241.8969,241.6622,241.7373,18854.0
2022-10-26 15:10:00,257.55,257.57,257.21,257.22,13396.0,241.7655,241.7843,241.4463,241.4557,13396.0
2022-10-26 15:15:00,257.28,257.48,257.24,257.34,35068.0,241.512,241.6998,241.4745,241.5684,35068.0
2022-10-26 15:20:00,257.34,257.34,257.06,257.12,28050.0,241.5684,241.5684,241.3055,241.3618,28050.0
2022-10-26 15:25:00,257.12,257.17,256.76,257.1,51877.0,241.3618,241.4088,241.0239,241.3431,51877.0
2022-10-26 15:30:00,257.11,257.28,256.96,257.05,37012.0,241.3525,241.512,241.2117,241.2961,37012.0
2022-10-26 15:35:00,257.09,257.46,257.03,257.18,56351.0,241.3337,241.681,241.2774,241.4182,56351.0
2022-10-26 15:40:00,257.19,257.39,257.13,257.19,39857.0,241.4276,241.6153,241.3712,241.4276,39857.0
2022-10-26 15:45:00,257.19,257.36,257.09,257.3,44719.0,241.4276,241.5871,241.3337,241.5308,44719.0
2022-10-26 15:50:00,257.36,257.37,256.93,257.07,67048.0,241.5871,241.5965,241.1835,241.3149,67048.0
2022-10-26 15:55:00,257.03,257.12,256.44,256.85,154515.0,241.2774,241.3618,240.7235,241.1084,154515.0
2022-10-27 09:30:00,263.0,264.3,262.26,264.22,128204.0,246.8815,248.1018,246.1868,248.0267,128204.0
2022-10-27 09:35:00,264.02,265.95,264.02,265.43,91040.0,247.839,249.6507,247.839,249.1625,91040.0
2022-10-27 09:40:00,265.34,265.62,264.31,264.56,49958.0,249.0781,249.3409,248.1112,248.3459,49958.0
2022-10-27 09:45:00,264.61,264.98,264.31,264.76,44077.0,248.3928,248.7401,248.1112,248.5336,44077.0
2022-10-27 09:50:00,264.69,264.69,263.71,264.25,66575.0,248.4679,248.4679,247.548,248.0549,66575.0
2022-10-27 09:55:00,264.27,264.93,263.98,264.63,36351.0,248.0736,248.6932,247.8014,248.4116,36351.0
2022-10-27 10:00:00,264.68,265.12,264.51,265.06,44693.0,248.4585,248.8715,248.2989,248.8152,44693.0
2022-10-27 10:05:00,265.14,266.0,264.96,265.17,37110.0,248.8903,249.6976,248.7214,248.9185,37110.0
2022-10-27 10:10:00,265.19,265.77,264.77,265.42,32903.0,248.9373,249.4817,248.543,249.1532,32903.0
2022-10-27 10:15:00,265.37,266.16,265.36,266.16,27962.0,249.1062,249.8478,249.0968,249.8478,27962.0
2022-10-27 10:20:00,266.14,266.22,265.64,265.88,42044.0,249.829,249.9041,249.3597,249.585,42044.0
2022-10-27 10:25:00,265.87,266.4,265.87,266.3,38293.0,249.5756,250.0731,249.5756,249.9792,38293.0
2022-10-27 10:30:00,266.29,266.49,266.18,266.38,27917.0,249.9698,250.1576,249.8666,250.0543,27917.0
2022-10-27 10:35:00,266.33,266.75,266.26,266.6,26563.0,250.0074,250.4017,249.9417,250.2608,26563.0
2022-10-27 10:40:00,266.61,266.99,266.59,266.74,30001.0,250.2702,250.6269,250.2515,250.3923,30001.0
2022-10-27 10:45:00,266.68,266.92,266.05,266.12,38433.0,250.3359,250.5612,249.7446,249.8103,38433.0
2022-10-27 10:50:00,266.11,266.3,265.88,266.3,21977.0,249.8009,249.9792,249.585,249.9792,21977.0
2022-10-27 10:55:00,266.33,266.48,265.97,265.97,18924.0,250.0074,250.1482,249.6695,249.6695,18924.0
2022-10-27 11:00:00,265.96,266.38,265.47,265.69,29550.0,249.6601,250.0543,249.2001,249.4066,29550.0
2022-10-27 11:05:00,265.56,265.57,264.75,264.9,32011.0,249.2846,249.294,248.5242,248.665,32011.0
2022-10-27 11:10:00,264.85,266.1,264.78,266.0,21083.0,248.6181,249.7915,248.5524,249.6976,21083.0
2022-10-27 11:15:00,266.0,266.0,265.56,265.78,16097.0,249.6976,249.6976,249.2846,249.4911,16097.0
2022-10-27 11:20:00,265.86,265.88,265.46,265.54,9968.0,249.5662,249.585,249.1907,249.2658,9968.0
2022-10-27 11:25:00,265.54,265.54,264.71,264.98,37463.0,249.2658,249.2658,248.4867,248.7401,37463.0
2022-10-27 11:30:00,265.11,265.18,264.29,264.3,24941.0,248.8622,248.9279,248.0924,248.1018,24941.0
2022-10-27 11:35:00,264.22,264.68,264.0,264.12,20020.0,248.0267,248.4585,247.8202,247.9328,20020.0
2022-10-27 11:40:00,264.1,264.56,264.0,264.12,10383.0,247.9141,248.3459,247.8202,247.9328,10383.0
2022-10-27 11:45:00,264.04,264.7,263.85,264.59,19982.0,247.8577,248.4773,247.6794,248.374,19982.0
2022-10-27 11:50:00,264.6,265.15,264.59,265.11,15236.0,248.3834,248.8997,248.374,248.8622,15236.0
2022-10-27 11:55:00,265.07,265.12,264.75,264.79,17980.0,248.8246,248.8715,248.5242,248.5618,17980.0
2022-10-27 12:00:00,264.84,265.25,264.63,265.2,11888.0,248.6087,248.9936,248.4116,248.9466,11888.0
2022-10-27 12:05:00,265.16,265.36,264.72,264.77,17104.0,248.9091,249.0968,248.4961,248.543,17104.0
2022-10-27 12:10:00,264.67,265.2,264.61,265.14,5442.0,248.4491,248.9466,248.3928,248.8903,5442.0
2022-10-27 12:15:00,265.11,265.2,264.74,264.78,10207.0,248.8622,248.9466,248.5148,248.5524,10207.0
2022-10-27 12:20:00,264.79,264.86,264.45,264.48,19319.0,248.5618,248.6275,248.2426,248.2708,19319.0
2022-10-27 12:25:00,264.47,264.56,263.75,263.87,16124.0,248.2614,248.3459,247.5855,247.6982,16124.0
2022-10-27 12:30:00,263.94,264.15,263.88,263.91,31115.0,247.7639,247.961,247.7075,247.7357,31115.0
2022-10-27 12:35:00,263.9,264.09,263.82,264.06,16264.0,247.7263,247.9047,247.6512,247.8765,16264.0
2022-10-27 12:40:00,264.06,264.34,263.92,264.24,16378.0,247.8765,248.1394,247.7451,248.0455,16378.0
2022-10-27 12:45:00,264.21,264.57,264.15,264.46,13115.0,248.0173,248.3553,247.961,248.252,13115.0
2022-10-27 12:50:00,264.55,264.6,264.41,264.6,10653.0,248.3365,248.3834,248.2051,248.3834,10653.0
2022-10-27 12:55:00,264.61,264.74,264.47,264.7,12097.0,248.3928,248.5148,248.2614,248.4773,12097.0
2022-10-27 13:00:00,264.71,264.83,264.59,264.69,15673.0,248.4867,248.5993,248.374,248.4679,15673.0
2022-10-27 13:05:00,264.73,265.26,264.73,265.23,10423.0,248.5055,249.003,248.5055,248.9748,10423.0
2022-10-27 13:10:00,265.21,265.45,265.17,265.44,12818.0,248.956,249.1813,248.9185,249.1719,12818.0
2022-10-27 13:15:00,265.47,265.8,265.28,265.8,19173.0,249.2001,249.5099,249.0217,249.5099,19173.0
2022-10-27 13:20:00,265.74,265.89,265.63,265.73,40015.0,249.4536,249.5944,249.3503,249.4442,40015.0
2022-10-27 13:25:00,265.69,265.76,265.16,265.25,16755.0,249.4066,249.4723,248.9091,248.9936,16755.0
2022-10-27 13:30:00,265.27,265.37,265.16,265.19,8519.0,249.0124,249.1062,248.9091,248.9373,8519.0
2022-10-27 13:35:00,265.19,265.2,264.94,264.98,11551.0,248.9373,248.9466,248.7026,248.7401,11551.0
2022-10-27 13:40:00,264.88,265.12,264.84,265.05,5850.0,248.6463,248.8715,248.6087,248.8058,5850.0
2022-10-27 13:45:00,265.1,265.23,265.02,265.15,13814.0,248.8528,248.9748,248.7777,248.8997,13814.0
2022-10-27 13:50:00,265.09,265.2,265.02,265.09,8332.0,248.8434,248.9466,248.7777,248.8434,8332.0
2022-10-27 13:55:00,265.08,265.18,264.76,264.77,9363.0,248.834,248.9279,248.5336,248.543,9363.0
2022-10-27 14:00:00,264.79,265.1,264.78,265.1,8229.0,248.5618,248.8528,248.5524,248.8528,8229.0
2022-10-27 14:05:00,265.14,265.16,264.81,264.83,10701.0,248.8903,248.9091,248.5805,248.5993,10701.0
2022-10-27 14:10:00,264.77,264.95,264.69,264.91,9783.0,248.543,248.712,248.4679,248.6744,9783.0
2022-10-27 14:15:00,264.93,265.18,264.81,265.11,12422.0,248.6932,248.9279,248.5805,248.8622,12422.0
2022-10-27 14:20:00,265.11,265.29,265.06,265.29,19442.0,248.8622,249.0311,248.8152,249.0311,19442.0
2022-10-27 14:25:00,265.25,265.47,265.22,265.47,14128.0,248.9936,249.2001,248.9654,249.2001,14128.0
2022-10-27 14:30:00,265.47,265.56,265.22,265.5,20112.0,249.2001,249.2846,248.9654,249.2283,20112.0
2022-10-27 14:35:00,265.45,265.46,265.19,265.33,10507.0,249.1813,249.1907,248.9373,249.0687,10507.0
2022-10-27 14:40:00,265.28,265.5,265.26,265.4,9182.0,249.0217,249.2283,249.003,249.1344,9182.0
2022-10-27 14:45:00,265.39,265.72,265.39,265.71,11707.0,249.125,249.4348,249.125,249.4254,11707.0
2022-10-27 14:50:00,265.69,265.73,265.54,265.64,23030.0,249.4066,249.4442,249.2658,249.3597,23030.0
2022-10-27 14:55:00,265.63,265.64,265.25,265.43,21016.0,249.3503,249.3597,248.9936,249.1625,21016.0
2022-10-27 15:00:00,265.43,265.72,265.42,265.67,14698.0,249.1625,249.4348,249.1532,249.3878,14698.0
2022-10-27 15:05:00,265.67,265.69,265.25,265.26,11841.0,249.3878,249.4066,248.9936,249.003,11841.0
2022-10-27 15:10:00,265.29,265.49,265.29,265.48,23663.0,249.0311,249.2189,249.0311,249.2095,23663.0
2022-10-27 15:15:00,265.48,265.73,265.42,265.69,16682.0,249.2095,249.4442,249.1532,249.4066,16682.0
2022-10-27 15:20:00,265.69,265.93,265.65,265.93,22737.0,249.4066,249.6319,249.3691,249.6319,22737.0
2022-10-27 15:25:00,265.92,265.97,265.8,265.82,19509.0,249.6225,249.6695,249.5099,249.5286,19509.0
2022-10-27 15:30:00,265.81,266.08,265.61,266.01,39089.0,249.5193,249.7727,249.3315,249.707,39089.0
2022-10-27 15:35:00,266.0,266.0,265.58,265.64,29160.0,249.6976,249.6976,249.3034,249.3597,29160.0
2022-10-27 15:40:00,265.68,266.07,265.64,265.96,41271.0,249.3972,249.7633,249.3597,249.6601,41271.0
2022-10-27 15:45:00,265.93,266.27,265.82,266.19,46581.0,249.6319,249.9511,249.5286,249.876,46581.0
2022-10-27 15:50:00,266.24,266.24,265.26,265.35,90155.0,249.9229,249.9229,249.003,249.0875,90155.0
2022-10-27 15:55:00,265.35,265.49,265.15,265.43,288740.0,249.0875,249.2189,248.8997,249.1625,288740.0
2022-10-28 09:30:00,267.51,269.55,265.99,269.34,97106.0,251.1151,253.03,249.6882,252.8329,97106.0
2022-10-28 09:35:00,269.22,270.57,269.07,270.09,76273.0,252.7203,253.9875,252.5795,253.537,76273.0
2022-10-28 09:40:00,270.0,270.8,269.96,270.68,31933.0,253.4525,254.2034,253.4149,254.0908,31933.0
2022-10-28 09:45:00,270.76,271.34,270.36,271.04,48900.0,254.1659,254.7103,253.7904,254.4287,48900.0
2022-10-28 09:50:00,271.04,271.85,270.82,271.53,31825.0,254.4287,255.1891,254.2222,254.8887,31825.0
2022-10-28 09:55:00,271.38,271.78,271.27,271.43,27479.0,254.7479,255.1234,254.6446,254.7948,27479.0
2022-10-28 10:00:00,271.43,271.63,270.63,270.79,56277.0,254.7948,254.9826,254.0439,254.1941,56277.0
2022-10-28 10:05:00,270.85,271.38,270.51,270.86,27602.0,254.2504,254.7479,253.9312,254.2598,27602.0
2022-10-28 10:10:00,271.08,271.76,270.51,271.69,32834.0,254.4663,255.1046,253.9312,255.0389,32834.0
2022-10-28 10:15:00,271.75,272.64,271.54,272.24,57077.0,255.0952,255.9307,254.8981,255.5552,57077.0
2022-10-28 10:20:00,272.23,272.34,271.77,272.33,28173.0,255.5458,255.6491,255.114,255.6397,28173.0
2022-10-28 10:25:00,272.34,272.83,272.26,272.52,40414.0,255.6491,256.109,255.574,255.818,40414.0
2022-10-28 10:30:00,272.5,272.94,272.43,272.87,48356.0,255.7992,256.2123,255.7335,256.1466,48356.0
2022-10-28 10:35:00,272.81,273.2,272.6,273.2,30598.0,256.0903,256.4563,255.8931,256.4563,30598.0
2022-10-28 10:40:00,273.14,273.62,272.94,273.15,36242.0,256.4,256.8506,256.2123,256.4094,36242.0
2022-10-28 10:45:00,273.24,273.86,273.16,273.82,30823.0,256.4939,257.0759,256.4188,257.0384,30823.0
2022-10-28 10:50:00,273.82,274.16,273.57,274.14,24364.0,257.0384,257.3575,256.8037,257.3387,24364.0
2022-10-28 10:55:00,274.06,274.65,273.97,274.13,50626.0,257.2636,257.8175,257.1792,257.3294,50626.0
2022-10-28 11:00:00,274.1,274.43,273.44,273.63,58304.0,257.3012,257.611,256.6816,256.86,58304.0
2022-10-28 11:05:00,273.73,273.92,273.57,273.83,31465.0,256.9539,257.1322,256.8037,257.0477,31465.0
2022-10-28 11:10:00,273.78,274.28,273.78,273.94,21258.0,257.0008,257.4702,257.0008,257.151,21258.0
2022-10-28 11:15:00,273.95,273.95,273.44,273.5,39501.0,257.1604,257.1604,256.6816,256.738,39501.0
2022-10-28 11:20:00,273.5,273.94,273.34,273.94,38393.0,256.738,257.151,256.5878,257.151,38393.0
2022-10-28 11:25:00,273.9,274.38,273.8,274.38,21291.0,257.1134,257.564,257.0196,257.564,21291.0
2022-10-28 11:30:00,274.34,274.34,273.57,273.66,28659.0,257.5265,257.5265,256.8037,256.8882,28659.0
2022-10-28 11:35:00,273.66,273.75,273.28,273.68,25769.0,256.8882,256.9726,256.5314,256.9069,25769.0
2022-10-28 11:40:00,273.73,273.96,273.69,273.82,16593.0,256.9539,257.1698,256.9163,257.0384,16593.0
2022-10-28 11:45:00,273.82,274.47,273.82,274.34,26349.0,257.0384,257.6485,257.0384,257.5265,26349.0
2022-10-28 11:50:00,274.34,274.53,274.12,274.36,22163.0,257.5265,257.7048,257.32,257.5453,22163.0
2022-10-28 11:55:00,274.3,274.34,274.03,274.09,36024.0,257.4889,257.5265,257.2355,257.2918,36024.0
2022-10-28 12:00:00,274.12,274.2,273.77,273.78,16779.0,257.32,257.3951,256.9914,257.0008,16779.0
2022-10-28 12:05:00,273.75,273.83,273.37,273.54,14163.0,256.9726,257.0477,256.6159,256.7755,14163.0
2022-10-28 12:10:00,273.44,273.76,273.39,273.76,8635.0,256.6816,256.982,256.6347,256.982,8635.0
2022-10-28 12:15:00,273.78,274.35,273.76,274.27,13571.0,257.0008,257.5359,256.982,257.4608,13571.0
2022-10-28 12:20:00,274.27,274.3,273.69,273.87,18866.0,257.4608,257.4889,256.9163,257.0853,18866.0
2022-10-28 12:25:00,273.94,274.09,273.77,274.01,13888.0,257.151,257.2918,256.9914,257.2167,13888.0
2022-10-28 12:30:00,274.03,274.25,273.88,274.13,16554.0,257.2355,257.442,257.0947,257.3294,16554.0
2022-10-28 12:35:00,274.02,274.29,273.92,273.96,13609.0,257.2261,257.4795,257.1322,257.1698,13609.0
2022-10-28 12:40:00,274.0,274.05,273.5,273.81,19079.0,257.2073,257.2543,256.738,257.029,19079.0
2022-10-28 12:45:00,273.78,273.83,273.51,273.82,8674.0,257.0008,257.0477,256.7473,257.0384,8674.0
2022-10-28 12:50:00,273.77,274.02,273.63,273.94,21956.0,256.9914,257.2261,256.86,257.151,21956.0
2022-10-28 12:55:00,273.98,273.98,273.73,273.81,9122.0,257.1885,257.1885,256.9539,257.029,9122.0
2022-10-28 13:00:00,273.82,273.89,273.52,273.58,13706.0,257.0384,257.1041,256.7567,256.8131,13706.0
2022-10-28 13:05:00,273.54,273.72,273.49,273.61,20815.0,256.7755,256.9445,256.7286,256.8412,20815.0
2022-10-28 13:10:00,273.66,273.75,273.49,273.67,18630.0,256.8882,256.9726,256.7286,256.8975,18630.0
2022-10-28 13:15:00,273.62,274.04,273.45,273.96,19139.0,256.8506,257.2449,256.691,257.1698,19139.0
2022-10-28 13:20:00,273.94,273.94,273.2,273.23,17186.0,257.151,257.151,256.4563,256.4845,17186.0
2022-10-28 13:25:00,273.31,273.77,273.31,273.73,13747.0,256.5596,256.9914,256.5596,256.9539,13747.0
2022-10-28 13:30:00,273.69,273.88,273.63,273.84,19956.0,256.9163,257.0947,256.86,257.0571,19956.0
2022-10-28 13:35:00,273.86,274.16,273.84,274.04,23720.0,257.0759,257.3575,257.0571,257.2449,23720.0
2022-10-28 13:40:00,274.02,274.25,273.99,274.15,24173.0,257.2261,257.442,257.1979,257.3481,24173.0
2022-10-28 13:45:00,274.2,274.29,273.94,274.2,17167.0,257.3951,257.4795,257.151,257.3951,17167.0
2022-10-28 13:50:00,274.16,274.2,273.82,273.94,12014.0,257.3575,257.3951,257.0384,257.151,12014.0
2022-10-28 13:55:00,273.96,274.04,273.67,273.73,11716.0,257.1698,257.2449,256.8975,256.9539,11716.0
2022-10-28 14:00:00,273.6,273.77,273.45,273.45,19197.0,256.8318,256.9914,256.691,256.691,19197.0
2022-10-28 14:05:00,273.48,273.59,273.38,273.41,18572.0,256.7192,256.8224,256.6253,256.6535,18572.0
2022-10-28 14:10:00,273.3,273.37,273.04,273.31,21118.0,256.5502,256.6159,256.3062,256.5596,21118.0
2022-10-28 14:15:00,273.31,273.43,273.23,273.24,11971.0,256.5596,256.6723,256.4845,256.4939,11971.0
2022-10-28 14:20:00,273.3,273.62,273.29,273.55,14233.0,256.5502,256.8506,256.5408,256.7849,14233.0
2022-10-28 14:25:00,273.51,273.53,273.21,273.33,19504.0,256.7473,256.7661,256.4657,256.5784,19504.0
2022-10-28 14:30:00,273.35,273.55,273.22,273.55,20015.0,256.5972,256.7849,256.4751,256.7849,20015.0
2022-10-28 14:35:00,273.51,273.7,273.5,273.63,17000.0,256.7473,256.9257,256.738,256.86,17000.0
2022-10-28 14:40:00,273.62,273.88,273.51,273.69,21896.0,256.8506,257.0947,256.7473,256.9163,21896.0
2022-10-28 14:45:00,273.72,273.92,273.66,273.88,23053.0,256.9445,257.1322,256.8882,257.0947,23053.0
2022-10-28 14:50:00,273.88,273.95,273.75,273.77,19715.0,257.0947,257.1604,256.9726,256.9914,19715.0
2022-10-28 14:55:00,273.76,273.83,273.61,273.76,35383.0,256.982,257.0477,256.8412,256.982,35383.0
2022-10-28 15:00:00,273.76,274.21,273.76,273.92,43268.0,256.982,257.4044,256.982,257.1322,43268.0
2022-10-28 15:05:00,273.92,274.04,273.78,274.0,23870.0,257.1322,257.2449,257.0008,257.2073,23870.0
2022-10-28 15:10:00,274.0,274.27,273.98,274.17,36989.0,257.2073,257.4608,257.1885,257.3669,36989.0
2022-10-28 15:15:00,274.19,274.33,274.17,274.26,31177.0,257.3857,257.5171,257.3669,257.4514,31177.0
2022-10-28 15:20:00,274.26,274.27,273.92,274.23,40854.0,257.4514,257.4608,257.1322,257.4232,40854.0
2022-10-28 15:25:00,274.23,274.69,274.22,274.53,51920.0,257.4232,257.855,257.4138,257.7048,51920.0
2022-10-28 15:30:00,274.55,274.73,274.47,274.56,48760.0,257.7236,257.8926,257.6485,257.733,48760.0
2022-10-28 15:35:00,274.54,274.61,274.32,274.35,60501.0,257.7142,257.7799,257.5077,257.5359,60501.0
2022-10-28 15:40:00,274.33,274.53,274.24,274.49,53113.0,257.5171,257.7048,257.4326,257.6673,53113.0
2022-10-28 15:45:00,274.48,274.53,274.28,274.46,84508.0,257.6579,257.7048,257.4702,257.6391,84508.0
2022-10-28 15:50:00,274.46,274.81,274.27,274.6,145209.0,257.6391,257.9677,257.4608,257.7705,145209.0
2022-10-28 15:55:00,274.61,274.65,274.32,274.52,294375.0,257.7799,257.8175,257.5077,257.6954,294375.0
2022-10-31 09:30:00,273.06,273.52,272.33,273.52,85066.0,256.3249,256.7567,255.6397,256.7567,85066.0
2022-10-31 09:35:00,273.39,273.52,272.58,273.23,23789.0,256.6347,256.7567,255.8743,256.4845,23789.0
2022-10-31 09:40:00,273.34,273.36,272.74,273.16,13525.0,256.5878,256.6065,256.0245,256.4188,13525.0
2022-10-31 09:45:00,273.04,273.04,272.11,272.17,27820.0,256.3062,256.3062,255.4332,255.4895,27820.0
2022-10-31 09:50:00,272.12,272.14,271.38,271.72,40488.0,255.4425,255.4613,254.7479,255.0671,40488.0
2022-10-31 09:55:00,271.71,271.71,270.81,271.28,22213.0,255.0577,255.0577,254.2128,254.654,22213.0
2022-10-31 10:00:00,271.19,271.33,270.84,271.33,21828.0,254.5695,254.701,254.241,254.701,21828.0
2022-10-31 10:05:00,271.38,271.61,271.04,271.31,18178.0,254.7479,254.9638,254.4287,254.6822,18178.0
2022-10-31 10:10:00,271.24,271.95,270.94,271.94,22325.0,254.6165,255.283,254.3349,255.2736,22325.0
2022-10-31 10:15:00,271.99,272.52,271.83,272.52,14297.0,255.3205,255.818,255.1703,255.818,14297.0
2022-10-31 10:20:00,272.46,272.56,272.01,272.41,18505.0,255.7617,255.8556,255.3393,255.7148,18505.0
2022-10-31 10:25:00,272.38,272.44,271.42,271.92,19824.0,255.6866,255.7429,254.7854,255.2548,19824.0
2022-10-31 10:30:00,271.93,272.52,271.82,272.34,18039.0,255.2642,255.818,255.1609,255.6491,18039.0
2022-10-31 10:35:00,272.33,272.43,271.68,271.75,16967.0,255.6397,255.7335,255.0295,255.0952,16967.0
2022-10-31 10:40:00,271.63,272.01,271.41,271.73,13589.0,254.9826,255.3393,254.7761,255.0764,13589.0
2022-10-31 10:45:00,271.76,272.15,271.71,272.01,13933.0,255.1046,255.4707,255.0577,255.3393,13933.0
2022-10-31 10:50:00,272.04,272.57,271.84,272.54,8781.0,255.3674,255.865,255.1797,255.8368,8781.0
2022-10-31 10:55:00,272.55,272.55,271.89,272.44,21624.0,255.8462,255.8462,255.2266,255.7429,21624.0
2022-10-31 11:00:00,272.32,272.91,272.25,272.84,12431.0,255.6303,256.1841,255.5646,256.1184,12431.0
2022-10-31 11:05:00,272.76,272.81,272.41,272.57,18670.0,256.0433,256.0903,255.7148,255.865,18670.0
2022-10-31 11:10:00,272.53,272.58,272.28,272.43,18827.0,255.8274,255.8743,255.5927,255.7335,18827.0
2022-10-31 11:15:00,272.42,272.64,272.34,272.59,13105.0,255.7242,255.9307,255.6491,255.8837,13105.0
2022-10-31 11:20:00,272.55,272.95,272.55,272.94,18258.0,255.8462,256.2217,255.8462,256.2123,18258.0
2022-10-31 11:25:00,272.96,273.25,272.73,272.81,34033.0,256.2311,256.5033,256.0152,256.0903,34033.0
2022-10-31 11:30:00,272.8,272.9,272.65,272.67,6890.0,256.0809,256.1747,255.9401,255.9588,6890.0
2022-10-31 11:35:00,272.69,272.8,272.39,272.4,5972.0,255.9776,256.0809,255.696,255.7054,5972.0
2022-10-31 11:40:00,272.44,272.75,272.31,272.75,12502.0,255.7429,256.0339,255.6209,256.0339,12502.0
2022-10-31 11:45:00,272.85,272.92,272.64,272.89,13803.0,256.1278,256.1935,255.9307,256.1653,13803.0
2022-10-31 11:50:00,272.86,273.37,272.82,273.36,10867.0,256.1372,256.6159,256.0996,256.6065,10867.0
2022-10-31 11:55:00,273.32,273.38,272.15,272.52,14594.0,256.569,256.6253,255.4707,255.818,14594.0
2022-10-31 12:00:00,272.49,272.81,272.26,272.81,6416.0,255.7899,256.0903,255.574,256.0903,6416.0
2022-10-31 12:05:00,272.77,272.79,272.51,272.65,9203.0,256.0527,256.0715,255.8086,255.9401,9203.0
2022-10-31 12:10:00,272.59,273.07,272.58,272.99,5872.0,255.8837,256.3343,255.8743,256.2592,5872.0
2022-10-31 12:15:00,273.0,273.63,273.0,273.33,31877.0,256.2686,256.86,256.2686,256.5784,31877.0
2022-10-31 12:20:00,273.29,273.29,273.09,273.28,7284.0,256.5408,256.5408,256.3531,256.5314,7284.0
2022-10-31 12:25:00,273.17,273.19,272.82,272.84,5415.0,256.4282,256.447,256.0996,256.1184,5415.0
2022-10-31 12:30:00,272.8,273.07,272.7,272.73,10136.0,256.0809,256.3343,255.987,256.0152,10136.0
2022-10-31 12:35:00,272.71,272.78,272.2,272.42,11885.0,255.9964,256.0621,255.5176,255.7242,11885.0
2022-10-31 12:40:00,272.41,272.53,272.22,272.42,6400.0,255.7148,255.8274,255.5364,255.7242,6400.0
2022-10-31 12:45:00,272.47,272.72,272.39,272.71,8044.0,255.7711,256.0058,255.696,255.9964,8044.0
2022-10-31 12:50:00,272.7,272.7,272.34,272.42,14369.0,255.987,255.987,255.6491,255.7242,14369.0
2022-10-31 12:55:00,272.47,272.8,272.47,272.78,11607.0,255.7711,256.0809,255.7711,256.0621,11607.0
2022-10-31 13:00:00,272.75,272.84,272.48,272.48,23193.0,256.0339,256.1184,255.7805,255.7805,23193.0
2022-10-31 13:05:00,272.43,272.45,272.17,272.29,19025.0,255.7335,255.7523,255.4895,255.6021,19025.0
2022-10-31 13:10:00,272.24,272.41,272.24,272.38,8987.0,255.5552,255.7148,255.5552,255.6866,8987.0
2022-10-31 13:15:00,272.31,272.5,272.2,272.45,14457.0,255.6209,255.7992,255.5176,255.7523,14457.0
2022-10-31 13:20:00,272.42,272.59,272.34,272.44,13694.0,255.7242,255.8837,255.6491,255.7429,13694.0
2022-10-31 13:25:00,272.39,272.53,272.15,272.49,30172.0,255.696,255.8274,255.4707,255.7899,30172.0
2022-10-31 13:30:00,272.48,272.66,272.48,272.6,5500.0,255.7805,255.9494,255.7805,255.8931,5500.0
2022-10-31 13:35:00,272.64,272.73,272.5,272.54,7474.0,255.9307,256.0152,255.7992,255.8368,7474.0
2022-10-31 13:40:00,272.48,272.53,272.31,272.53,15572.0,255.7805,255.8274,255.6209,255.8274,15572.0
2022-10-31 13:45:00,272.56,272.56,272.34,272.34,7562.0,255.8556,255.8556,255.6491,255.6491,7562.0
2022-10-31 13:50:00,272.36,272.48,272.12,272.41,15847.0,255.6678,255.7805,255.4425,255.7148,15847.0
2022-10-31 13:55:00,272.4,272.49,272.29,272.44,11036.0,255.7054,255.7899,255.6021,255.7429,11036.0
2022-10-31 14:00:00,272.43,272.48,272.28,272.36,13698.0,255.7335,255.7805,255.5927,255.6678,13698.0
2022-10-31 14:05:00,272.35,272.47,272.26,272.36,13606.0,255.6584,255.7711,255.574,255.6678,13606.0
2022-10-31 14:10:00,272.3,272.35,272.16,272.32,9137.0,255.6115,255.6584,255.4801,255.6303,9137.0
2022-10-31 14:15:00,272.25,272.52,272.23,272.44,9694.0,255.5646,255.818,255.5458,255.7429,9694.0
2022-10-31 14:20:00,272.46,272.5,272.23,272.28,9776.0,255.7617,255.7992,255.5458,255.5927,9776.0
2022-10-31 14:25:00,272.25,272.38,271.95,271.97,17646.0,255.5646,255.6866,255.283,255.3017,17646.0
2022-10-31 14:30:00,271.94,272.13,271.9,272.06,13755.0,255.2736,255.4519,255.236,255.3862,13755.0
2022-10-31 14:35:00,272.03,272.29,271.95,272.27,8936.0,255.3581,255.6021,255.283,255.5833,8936.0
2022-10-31 14:40:00,272.21,272.45,272.21,272.44,16537.0,255.527,255.7523,255.527,255.7429,16537.0
2022-10-31 14:45:00,272.4,272.52,272.35,272.46,14776.0,255.7054,255.818,255.6584,255.7617,14776.0
2022-10-31 14:50:00,272.46,272.53,272.29,272.46,12413.0,255.7617,255.8274,255.6021,255.7617,12413.0
2022-10-31 14:55:00,272.44,272.44,272.03,272.17,13680.0,255.7429,255.7429,255.3581,255.4895,13680.0
2022-10-31 15:00:00,272.16,272.18,271.85,271.93,10253.0,255.4801,255.4989,255.1891,255.2642,10253.0
2022-10-31 15:05:00,271.92,272.04,271.62,271.72,14530.0,255.2548,255.3674,254.9732,255.0671,14530.0
2022-10-31 15:10:00,271.72,272.0,271.72,271.95,19201.0,255.0671,255.3299,255.0671,255.283,19201.0
2022-10-31 15:15:00,271.94,272.04,271.7,272.01,14280.0,255.2736,255.3674,255.0483,255.3393,14280.0
2022-10-31 15:20:00,272.01,272.43,271.94,272.43,18168.0,255.3393,255.7335,255.2736,255.7335,18168.0
2022-10-31 15:25:00,272.41,272.6,272.4,272.58,15967.0,255.7148,255.8931,255.7054,255.8743,15967.0
2022-10-31 15:30:00,272.54,272.96,272.49,272.96,16651.0,255.8368,256.2311,255.7899,256.2311,16651.0
2022-10-31 15:35:00,272.93,273.16,272.87,272.96,22767.0,256.2029,256.4188,256.1466,256.2311,22767.0
2022-10-31 15:40:00,272.97,273.22,272.97,273.09,21890.0,256.2404,256.4751,256.2404,256.3531,21890.0
2022-10-31 15:45:00,273.09,273.12,272.85,272.86,27894.0,256.3531,256.3813,256.1278,256.1372,27894.0
2022-10-31 15:50:00,272.79,272.83,272.41,272.49,69656.0,256.0715,256.109,255.7148,255.7899,69656.0
2022-10-31 15:55:00,272.49,272.82,272.45,272.5,147398.0,255.7899,256.0996,255.7523,255.7992,147398.0
2022-11-01 09:30:00,273.69,273.79,272.37,272.9,59498.0,256.9163,257.0102,255.6772,256.1747,59498.0
2022-11-01 09:35:00,273.01,273.37,272.43,272.73,15860.0,256.278,256.6159,255.7335,256.0152,15860.0
2022-11-01 09:40:00,272.69,273.46,272.67,273.02,15106.0,255.9776,256.7004,255.9588,256.2874,15106.0
2022-11-01 09:45:00,272.94,272.94,271.82,272.27,22440.0,256.2123,256.2123,255.1609,255.5833,22440.0
2022-11-01 09:50:00,272.38,272.78,272.17,272.19,14753.0,255.6866,256.0621,255.4895,255.5082,14753.0
2022-11-01 09:55:00,272.23,272.57,272.11,272.26,23140.0,255.5458,255.865,255.4332,255.574,23140.0
2022-11-01 10:00:00,272.32,272.41,271.25,271.38,22308.0,255.6303,255.7148,254.6259,254.7479,22308.0
2022-11-01 10:05:00,271.3,271.58,271.16,271.32,17095.0,254.6728,254.9356,254.5414,254.6916,17095.0
2022-11-01 10:10:00,271.25,271.64,271.22,271.45,17447.0,254.6259,254.992,254.5977,254.8136,17447.0
2022-11-01 10:15:00,271.39,271.45,270.71,270.81,18466.0,254.7573,254.8136,254.119,254.2128,18466.0
2022-11-01 10:20:00,270.68,271.22,270.63,270.9,12517.0,254.0908,254.5977,254.0439,254.2973,12517.0
2022-11-01 10:25:00,270.94,271.52,270.87,271.35,12575.0,254.3349,254.8793,254.2691,254.7197,12575.0
2022-11-01 10:30:00,271.31,271.78,271.13,271.65,14200.0,254.6822,255.1234,254.5132,255.0013,14200.0
2022-11-01 10:35:00,271.69,271.72,270.99,270.99,12987.0,255.0389,255.0671,254.3818,254.3818,12987.0
2022-11-01 10:40:00,271.0,271.03,270.71,270.84,17813.0,254.3912,254.4193,254.119,254.241,17813.0
2022-11-01 10:45:00,270.82,270.9,270.56,270.63,6572.0,254.2222,254.2973,253.9781,254.0439,6572.0
2022-11-01 10:50:00,270.63,270.81,270.39,270.71,17803.0,254.0439,254.2128,253.8186,254.119,17803.0
2022-11-01 10:55:00,270.76,270.83,270.35,270.56,15607.0,254.1659,254.2316,253.781,253.9781,15607.0
2022-11-01 11:00:00,270.39,270.68,270.18,270.21,11631.0,253.8186,254.0908,253.6214,253.6496,11631.0
2022-11-01 11:05:00,270.29,270.42,269.66,269.87,44816.0,253.7247,253.8467,253.1333,253.3304,44816.0
2022-11-01 11:10:00,269.82,270.16,269.75,270.16,12958.0,253.2835,253.6027,253.2178,253.6027,12958.0
2022-11-01 11:15:00,270.09,270.51,270.08,270.08,13759.0,253.537,253.9312,253.5276,253.5276,13759.0
2022-11-01 11:20:00,270.12,270.46,270.07,270.46,7020.0,253.5651,253.8843,253.5182,253.8843,7020.0
2022-11-01 11:25:00,270.43,270.51,270.19,270.41,9543.0,253.8561,253.9312,253.6308,253.8373,9543.0
2022-11-01 11:30:00,270.33,270.59,270.29,270.48,8808.0,253.7622,254.0063,253.7247,253.903,8808.0
2022-11-01 11:35:00,270.53,270.72,270.16,270.24,11279.0,253.95,254.1283,253.6027,253.6778,11279.0
2022-11-01 11:40:00,270.28,270.41,270.08,270.33,11933.0,253.7153,253.8373,253.5276,253.7622,11933.0
2022-11-01 11:45:00,270.5,270.88,270.48,270.79,7260.0,253.9218,254.2785,253.903,254.1941,7260.0
2022-11-01 11:50:00,270.7,271.0,270.64,270.98,12360.0,254.1096,254.3912,254.0532,254.3724,12360.0
2022-11-01 11:55:00,270.99,271.21,270.87,271.05,18730.0,254.3818,254.5883,254.2691,254.4381,18730.0
2022-11-01 12:00:00,270.97,271.43,270.97,271.4,9701.0,254.363,254.7948,254.363,254.7667,9701.0
2022-11-01 12:05:00,271.4,272.04,271.36,271.73,66887.0,254.7667,255.3674,254.7291,255.0764,66887.0
2022-11-01 12:10:00,271.74,271.97,271.47,271.59,11640.0,255.0858,255.3017,254.8324,254.945,11640.0
2022-11-01 12:15:00,271.56,271.74,271.51,271.57,7814.0,254.9169,255.0858,254.8699,254.9262,7814.0
2022-11-01 12:20:00,271.55,271.73,271.33,271.33,6486.0,254.9075,255.0764,254.701,254.701,6486.0
2022-11-01 12:25:00,271.3,271.65,271.21,271.59,10681.0,254.6728,255.0013,254.5883,254.945,10681.0
2022-11-01 12:30:00,271.63,272.01,271.63,272.0,12530.0,254.9826,255.3393,254.9826,255.3299,12530.0
2022-11-01 12:35:00,272.04,272.15,271.71,272.05,10925.0,255.3674,255.4707,255.0577,255.3768,10925.0
2022-11-01 12:40:00,272.12,272.38,272.02,272.38,7040.0,255.4425,255.6866,255.3487,255.6866,7040.0
2022-11-01 12:45:00,272.38,272.41,272.12,272.12,9908.0,255.6866,255.7148,255.4425,255.4425,9908.0
2022-11-01 12:50:00,272.15,272.15,271.72,271.81,6400.0,255.4707,255.4707,255.0671,255.1515,6400.0
2022-11-01 12:55:00,271.84,271.91,271.63,271.79,8623.0,255.1797,255.2454,254.9826,255.1328,8623.0
2022-11-01 13:00:00,271.75,271.87,271.55,271.61,5431.0,255.0952,255.2079,254.9075,254.9638,5431.0
2022-11-01 13:05:00,271.62,271.8,271.59,271.68,5640.0,254.9732,255.1422,254.945,255.0295,5640.0
2022-11-01 13:10:00,271.65,272.17,271.57,272.11,8333.0,255.0013,255.4895,254.9262,255.4332,8333.0
2022-11-01 13:15:00,272.03,272.03,271.79,271.85,3455.0,255.3581,255.3581,255.1328,255.1891,3455.0
2022-11-01 13:20:00,271.89,272.09,271.89,271.93,5081.0,255.2266,255.4144,255.2266,255.2642,5081.0
2022-11-01 13:25:00,271.84,271.84,271.62,271.72,6335.0,255.1797,255.1797,254.9732,255.0671,6335.0
2022-11-01 13:30:00,271.72,271.75,271.44,271.53,8942.0,255.0671,255.0952,254.8042,254.8887,8942.0
2022-11-01 13:35:00,271.53,271.64,271.36,271.64,6030.0,254.8887,254.992,254.7291,254.992,6030.0
2022-11-01 13:40:00,271.64,271.8,271.63,271.69,6188.0,254.992,255.1422,254.9826,255.0389,6188.0
2022-11-01 13:45:00,271.73,271.87,271.68,271.73,6876.0,255.0764,255.2079,255.0295,255.0764,6876.0
2022-11-01 13:50:00,271.72,271.93,271.72,271.84,7259.0,255.0671,255.2642,255.0671,255.1797,7259.0
2022-11-01 13:55:00,271.88,272.12,271.88,272.12,18044.0,255.2172,255.4425,255.2172,255.4425,18044.0
2022-11-01 14:00:00,272.15,272.2,271.97,272.03,13642.0,255.4707,255.5176,255.3017,255.3581,13642.0
2022-11-01 14:05:00,272.07,272.22,271.91,272.22,14042.0,255.3956,255.5364,255.2454,255.5364,14042.0
2022-11-01 14:10:00,272.22,272.25,272.07,272.17,13527.0,255.5364,255.5646,255.3956,255.4895,13527.0
2022-11-01 14:15:00,272.2,272.32,272.14,272.25,9070.0,255.5176,255.6303,255.4613,255.5646,9070.0
2022-11-01 14:20:00,272.26,272.55,272.17,272.44,11480.0,255.574,255.8462,255.4895,255.7429,11480.0
2022-11-01 14:25:00,272.41,272.48,272.26,272.35,17045.0,255.7148,255.7805,255.574,255.6584,17045.0
2022-11-01 14:30:00,272.35,272.6,272.14,272.19,16793.0,255.6584,255.8931,255.4613,255.5082,16793.0
2022-11-01 14:35:00,272.18,272.4,272.13,272.37,10306.0,255.4989,255.7054,255.4519,255.6772,10306.0
2022-11-01 14:40:00,272.34,272.43,272.19,272.25,12908.0,255.6491,255.7335,255.5082,255.5646,12908.0
2022-11-01 14:45:00,272.25,272.27,272.05,272.24,10345.0,255.5646,255.5833,255.3768,255.5552,10345.0
2022-11-01 14:50:00,272.21,272.46,272.11,272.43,22749.0,255.527,255.7617,255.4332,255.7335,22749.0
2022-11-01 14:55:00,272.42,272.76,272.41,272.71,13200.0,255.7242,256.0433,255.7148,255.9964,13200.0
2022-11-01 15:00:00,272.67,272.85,272.6,272.8,13929.0,255.9588,256.1278,255.8931,256.0809,13929.0
2022-11-01 15:05:00,272.75,272.89,272.6,272.84,19439.0,256.0339,256.1653,255.8931,256.1184,19439.0
2022-11-01 15:10:00,272.84,272.92,272.68,272.75,12075.0,256.1184,256.1935,255.9682,256.0339,12075.0
2022-11-01 15:15:00,272.75,272.85,272.57,272.85,13742.0,256.0339,256.1278,255.865,256.1278,13742.0
2022-11-01 15:20:00,272.87,273.14,272.85,273.14,20597.0,256.1466,256.4,256.1278,256.4,20597.0
2022-11-01 15:25:00,273.09,273.11,272.77,272.85,17394.0,256.3531,256.3719,256.0527,256.1278,17394.0
2022-11-01 15:30:00,272.85,273.12,272.81,273.1,23799.0,256.1278,256.3813,256.0903,256.3625,23799.0
2022-11-01 15:35:00,273.13,273.38,273.07,273.15,33708.0,256.3906,256.6253,256.3343,256.4094,33708.0
2022-11-01 15:40:00,273.13,273.24,272.88,273.2,29832.0,256.3906,256.4939,256.156,256.4563,29832.0
2022-11-01 15:45:00,273.15,273.34,272.9,273.34,34769.0,256.4094,256.5878,256.1747,256.5878,34769.0
2022-11-01 15:50:00,273.38,273.39,272.95,273.04,56778.0,256.6253,256.6347,256.2217,256.3062,56778.0
2022-11-01 15:55:00,273.01,273.17,272.94,273.02,168063.0,256.278,256.4282,256.2123,256.2874,168063.0
2022-11-02 09:30:00,273.0,273.66,272.65,273.66,57169.0,256.2686,256.8882,255.9401,256.8882,57169.0
2022-11-02 09:35:00,273.74,273.96,273.0,273.58,20617.0,256.9633,257.1698,256.2686,256.8131,20617.0
2022-11-02 09:40:00,273.49,273.52,272.46,272.8,11639.0,256.7286,256.7567,255.7617,256.0809,11639.0
2022-11-02 09:45:00,272.79,272.9,272.1,272.66,12657.0,256.0715,256.1747,255.4238,255.9494,12657.0
2022-11-02 09:50:00,272.72,272.76,271.73,271.86,16180.0,256.0058,256.0433,255.0764,255.1985,16180.0
2022-11-02 09:55:00,271.81,272.34,271.64,272.28,18451.0,255.1515,255.6491,254.992,255.5927,18451.0
2022-11-02 10:00:00,272.04,272.77,272.03,272.69,10271.0,255.3674,256.0527,255.3581,255.9776,10271.0
2022-11-02 10:05:00,272.75,272.96,272.55,272.9,16758.0,256.0339,256.2311,255.8462,256.1747,16758.0
2022-11-02 10:10:00,272.97,273.23,272.7,273.06,14696.0,256.2404,256.4845,255.987,256.3249,14696.0
2022-11-02 10:15:00,273.06,273.28,272.54,272.55,9292.0,256.3249,256.5314,255.8368,255.8462,9292.0
2022-11-02 10:20:00,272.6,272.83,272.45,272.55,14578.0,255.8931,256.109,255.7523,255.8462,14578.0
2022-11-02 10:25:00,272.55,272.82,272.34,272.82,13758.0,255.8462,256.0996,255.6491,256.0996,13758.0
2022-11-02 10:30:00,272.82,273.19,272.75,273.17,24210.0,256.0996,256.447,256.0339,256.4282,24210.0
2022-11-02 10:35:00,273.18,273.46,273.04,273.4,14252.0,256.4376,256.7004,256.3062,256.6441,14252.0
2022-11-02 10:40:00,273.31,273.34,273.03,273.08,22289.0,256.5596,256.5878,256.2968,256.3437,22289.0
2022-11-02 10:45:00,273.06,273.64,273.06,273.64,14085.0,256.3249,256.8694,256.3249,256.8694,14085.0
2022-11-02 10:50:00,273.6,273.98,273.13,273.84,18927.0,256.8318,257.1885,256.3906,257.0571,18927.0
2022-11-02 10:55:00,273.75,274.08,273.64,273.76,27618.0,256.9726,257.2824,256.8694,256.982,27618.0
2022-11-02 11:00:00,273.71,273.78,273.38,273.52,11880.0,256.9351,257.0008,256.6253,256.7567,11880.0
2022-11-02 11:05:00,273.54,273.81,273.42,273.78,7145.0,256.7755,257.029,256.6629,257.0008,7145.0
2022-11-02 11:10:00,273.75,274.19,273.75,273.93,10928.0,256.9726,257.3857,256.9726,257.1416,10928.0
2022-11-02 11:15:00,273.9,274.39,273.8,274.31,12730.0,257.1134,257.5734,257.0196,257.4983,12730.0
2022-11-02 11:20:00,274.2,274.35,273.86,274.06,17726.0,257.3951,257.5359,257.0759,257.2636,17726.0
2022-11-02 11:25:00,274.06,274.12,273.65,273.81,12399.0,257.2636,257.32,256.8788,257.029,12399.0
2022-11-02 11:30:00,273.82,274.0,273.69,273.96,16342.0,257.0384,257.2073,256.9163,257.1698,16342.0
2022-11-02 11:35:00,273.93,274.27,273.92,274.06,8472.0,257.1416,257.4608,257.1322,257.2636,8472.0
2022-11-02 11:40:00,274.12,274.35,274.0,274.19,7735.0,257.32,257.5359,257.2073,257.3857,7735.0
2022-11-02 11:45:00,274.28,274.74,274.2,274.63,18098.0,257.4702,257.902,257.3951,257.7987,18098.0
2022-11-02 11:50:00,274.7,274.77,274.48,274.6,8718.0,257.8644,257.9301,257.6579,257.7705,8718.0
2022-11-02 11:55:00,274.51,274.58,274.23,274.23,14392.0,257.6861,257.7518,257.4232,257.4232,14392.0
2022-11-02 12:00:00,274.27,274.34,274.14,274.29,8289.0,257.4608,257.5265,257.3387,257.4795,8289.0
2022-11-02 12:05:00,274.25,274.36,273.87,273.88,22678.0,257.442,257.5453,257.0853,257.0947,22678.0
2022-11-02 12:10:00,273.83,273.97,273.76,273.82,11246.0,257.0477,257.1792,256.982,257.0384,11246.0
2022-11-02 12:15:00,273.87,273.87,273.54,273.6,5985.0,257.0853,257.0853,256.7755,256.8318,5985.0
2022-11-02 12:20:00,273.6,273.79,273.5,273.79,8328.0,256.8318,257.0102,256.738,257.0102,8328.0
2022-11-02 12:25:00,273.79,273.8,273.38,273.55,7297.0,257.0102,257.0196,256.6253,256.7849,7297.0
2022-11-02 12:30:00,273.53,273.65,273.36,273.36,9061.0,256.7661,256.8788,256.6065,256.6065,9061.0
2022-11-02 12:35:00,273.31,273.42,273.02,273.42,9210.0,256.5596,256.6629,256.2874,256.6629,9210.0
2022-11-02 12:40:00,273.31,273.68,273.28,273.68,7350.0,256.5596,256.9069,256.5314,256.9069,7350.0
2022-11-02 12:45:00,273.68,273.74,273.44,273.44,11098.0,256.9069,256.9633,256.6816,256.6816,11098.0
2022-11-02 12:50:00,273.55,273.81,273.46,273.79,3737.0,256.7849,257.029,256.7004,257.0102,3737.0
2022-11-02 12:55:00,273.82,274.09,273.82,274.03,5568.0,257.0384,257.2918,257.0384,257.2355,5568.0
2022-11-02 13:00:00,274.0,274.15,273.96,274.08,3866.0,257.2073,257.3481,257.1698,257.2824,3866.0
2022-11-02 13:05:00,274.11,274.18,273.95,274.07,7661.0,257.3106,257.3763,257.1604,257.273,7661.0
2022-11-02 13:10:00,274.02,274.07,273.87,273.96,5091.0,257.2261,257.273,257.0853,257.1698,5091.0
2022-11-02 13:15:00,273.88,274.13,273.74,274.08,8098.0,257.0947,257.3294,256.9633,257.2824,8098.0
2022-11-02 13:20:00,274.09,274.09,273.94,274.01,1852.0,257.2918,257.2918,257.151,257.2167,1852.0
2022-11-02 13:25:00,274.01,274.03,273.85,273.96,8752.0,257.2167,257.2355,257.0665,257.1698,8752.0
2022-11-02 13:30:00,273.89,274.06,273.75,274.03,10005.0,257.1041,257.2636,256.9726,257.2355,10005.0
2022-11-02 13:35:00,274.02,274.29,273.98,274.17,10231.0,257.2261,257.4795,257.1885,257.3669,10231.0
2022-11-02 13:40:00,274.17,274.58,274.14,274.42,19340.0,257.3669,257.7518,257.3387,257.6016,19340.0
2022-11-02 13:45:00,274.42,274.84,274.42,274.65,13698.0,257.6016,257.9958,257.6016,257.8175,13698.0
2022-11-02 13:50:00,274.68,274.84,274.55,274.72,17396.0,257.8456,257.9958,257.7236,257.8832,17396.0
2022-11-02 13:55:00,274.74,274.76,274.31,274.59,10087.0,257.902,257.9207,257.4983,257.7612,10087.0
2022-11-02 14:00:00,274.59,276.67,273.95,275.86,93655.0,257.7612,259.7137,257.1604,258.9533,93655.0
2022-11-02 14:05:00,275.78,275.98,275.0,275.16,29649.0,258.8782,259.066,258.146,258.2962,29649.0
2022-11-02 14:10:00,275.13,275.66,275.04,275.46,24753.0,258.2681,258.7656,258.1836,258.5778,24753.0
2022-11-02 14:15:00,275.47,275.65,274.72,275.24,14971.0,258.5872,258.7562,257.8832,258.3713,14971.0
2022-11-02 14:20:00,275.34,275.66,275.05,275.6,11119.0,258.4652,258.7656,258.193,258.7093,11119.0
2022-11-02 14:25:00,275.5,275.73,275.24,275.73,12976.0,258.6154,258.8313,258.3713,258.8313,12976.0
2022-11-02 14:30:00,275.79,275.92,274.82,275.5,20761.0,258.8876,259.0096,257.9771,258.6154,20761.0
2022-11-02 14:35:00,275.57,276.14,273.16,274.06,46252.0,258.6811,259.2162,256.4188,257.2636,46252.0
2022-11-02 14:40:00,274.01,275.17,273.74,274.81,27692.0,257.2167,258.3056,256.9633,257.9677,27692.0
2022-11-02 14:45:00,274.55,274.9,273.77,273.8,28466.0,257.7236,258.0522,256.9914,257.0196,28466.0
2022-11-02 14:50:00,273.9,274.0,271.35,272.02,45232.0,257.1134,257.2073,254.7197,255.3487,45232.0
2022-11-02 14:55:00,271.95,272.85,271.94,272.6,17194.0,255.283,256.1278,255.2736,255.8931,17194.0
2022-11-02 15:00:00,272.55,273.11,272.31,272.8,17568.0,255.8462,256.3719,255.6209,256.0809,17568.0
2022-11-02 15:05:00,272.92,273.88,272.77,273.88,35761.0,256.1935,257.0947,256.0527,257.0947,35761.0
2022-11-02 15:10:00,273.76,273.76,273.12,273.17,11771.0,256.982,256.982,256.3813,256.4282,11771.0
2022-11-02 15:15:00,273.0,273.0,272.41,272.61,15869.0,256.2686,256.2686,255.7148,255.9025,15869.0
2022-11-02 15:20:00,272.48,272.56,272.11,272.2,19726.0,255.7805,255.8556,255.4332,255.5176,19726.0
2022-11-02 15:25:00,272.2,272.21,271.2,271.74,28366.0,255.5176,255.527,254.5789,255.0858,28366.0
2022-11-02 15:30:00,271.68,271.68,271.15,271.3,19265.0,255.0295,255.0295,254.532,254.6728,19265.0
2022-11-02 15:35:00,271.25,271.7,271.03,271.67,35386.0,254.6259,255.0483,254.4193,255.0201,35386.0
2022-11-02 15:40:00,271.62,271.75,271.32,271.62,21189.0,254.9732,255.0952,254.6916,254.9732,21189.0
2022-11-02 15:45:00,271.57,271.57,271.17,271.48,30653.0,254.9262,254.9262,254.5508,254.8418,30653.0
2022-11-02 15:50:00,271.52,271.63,270.37,270.66,50635.0,254.8793,254.9826,253.7998,254.072,50635.0
2022-11-02 15:55:00,270.63,271.05,270.31,270.31,127102.0,254.0439,254.4381,253.7435,253.7435,127102.0
2022-11-03 09:30:00,269.33,270.79,268.53,270.42,112285.0,252.8235,254.1941,252.0726,253.8467,112285.0
2022-11-03 09:35:00,270.51,270.55,269.55,270.19,17932.0,253.9312,253.9688,253.03,253.6308,17932.0
2022-11-03 09:40:00,270.24,270.89,269.98,269.98,24561.0,253.6778,254.2879,253.4337,253.4337,24561.0
2022-11-03 09:45:00,269.72,270.42,269.48,269.48,29066.0,253.1896,253.8467,252.9643,252.9643,29066.0
2022-11-03 09:50:00,269.46,269.58,268.69,268.86,17658.0,252.9456,253.0582,252.2228,252.3823,17658.0
2022-11-03 09:55:00,268.73,269.27,268.38,268.92,30490.0,252.2603,252.7672,251.9318,252.4387,30490.0
2022-11-03 10:00:00,269.07,270.29,268.99,270.11,37335.0,252.5795,253.7247,252.5044,253.5557,37335.0
2022-11-03 10:05:00,270.1,271.07,269.92,270.68,19740.0,253.5463,254.4569,253.3774,254.0908,19740.0
2022-11-03 10:10:00,270.67,271.09,270.67,271.01,28445.0,254.0814,254.4757,254.0814,254.4006,28445.0
2022-11-03 10:15:00,271.02,271.94,270.99,271.9,51248.0,254.41,255.2736,254.3818,255.236,51248.0
2022-11-03 10:20:00,271.9,272.56,271.84,272.12,38635.0,255.236,255.8556,255.1797,255.4425,38635.0
2022-11-03 10:25:00,272.19,272.37,271.48,271.74,31574.0,255.5082,255.6772,254.8418,255.0858,31574.0
2022-11-03 10:30:00,271.65,271.79,271.02,271.49,13999.0,255.0013,255.1328,254.41,254.8511,13999.0
2022-11-03 10:35:00,271.47,272.15,271.3,272.09,61915.0,254.8324,255.4707,254.6728,255.4144,61915.0
2022-11-03 10:40:00,272.13,272.5,271.8,271.92,19208.0,255.4519,255.7992,255.1422,255.2548,19208.0
2022-11-03 10:45:00,271.99,272.41,271.77,271.99,25288.0,255.3205,255.7148,255.114,255.3205,25288.0
2022-11-03 10:50:00,272.12,272.38,271.92,272.16,37924.0,255.4425,255.6866,255.2548,255.4801,37924.0
2022-11-03 10:55:00,272.19,272.27,271.72,271.97,13837.0,255.5082,255.5833,255.0671,255.3017,13837.0
2022-11-03 11:00:00,272.03,272.73,271.71,272.44,43443.0,255.3581,256.0152,255.0577,255.7429,43443.0
2022-11-03 11:05:00,272.45,272.52,272.13,272.27,19942.0,255.7523,255.818,255.4519,255.5833,19942.0
2022-11-03 11:10:00,272.26,272.74,272.07,272.55,16439.0,255.574,256.0245,255.3956,255.8462,16439.0
2022-11-03 11:15:00,272.55,272.7,272.37,272.56,10226.0,255.8462,255.987,255.6772,255.8556,10226.0
2022-11-03 11:20:00,272.65,272.69,272.51,272.57,18078.0,255.9401,255.9776,255.8086,255.865,18078.0
2022-11-03 11:25:00,272.56,272.7,272.38,272.38,13885.0,255.8556,255.987,255.6866,255.6866,13885.0
2022-11-03 11:30:00,272.36,272.44,271.63,271.81,15237.0,255.6678,255.7429,254.9826,255.1515,15237.0
2022-11-03 11:35:00,271.81,272.49,271.78,272.38,14448.0,255.1515,255.7899,255.1234,255.6866,14448.0
2022-11-03 11:40:00,272.34,272.72,272.33,272.65,28071.0,255.6491,256.0058,255.6397,255.9401,28071.0
2022-11-03 11:45:00,272.66,273.07,272.66,272.74,35609.0,255.9494,256.3343,255.9494,256.0245,35609.0
2022-11-03 11:50:00,272.7,272.87,272.36,272.69,14292.0,255.987,256.1466,255.6678,255.9776,14292.0
2022-11-03 11:55:00,272.59,273.05,272.58,273.05,23291.0,255.8837,256.3155,255.8743,256.3155,23291.0
2022-11-03 12:00:00,272.99,273.64,272.98,273.54,20029.0,256.2592,256.8694,256.2498,256.7755,20029.0
2022-11-03 12:05:00,273.54,273.91,273.47,273.52,29526.0,256.7755,257.1228,256.7098,256.7567,29526.0
2022-11-03 12:10:00,273.48,273.84,273.48,273.81,16334.0,256.7192,257.0571,256.7192,257.029,16334.0
2022-11-03 12:15:00,273.84,274.33,273.82,274.25,18225.0,257.0571,257.5171,257.0384,257.442,18225.0
2022-11-03 12:20:00,274.29,274.43,274.14,274.14,16686.0,257.4795,257.611,257.3387,257.3387,16686.0
2022-11-03 12:25:00,274.13,274.19,273.58,273.58,38459.0,257.3294,257.3857,256.8131,256.8131,38459.0
2022-11-03 12:30:00,273.58,273.94,273.48,273.75,20237.0,256.8131,257.151,256.7192,256.9726,20237.0
2022-11-03 12:35:00,273.64,273.71,273.43,273.71,17996.0,256.8694,256.9351,256.6723,256.9351,17996.0
2022-11-03 12:40:00,273.68,274.41,273.68,274.38,28400.0,256.9069,257.5922,256.9069,257.564,28400.0
2022-11-03 12:45:00,274.41,274.49,274.22,274.37,19395.0,257.5922,257.6673,257.4138,257.5546,19395.0
2022-11-03 12:50:00,274.37,274.68,274.29,274.58,19391.0,257.5546,257.8456,257.4795,257.7518,19391.0
2022-11-03 12:55:00,274.56,274.67,274.11,274.12,12711.0,257.733,257.8363,257.3106,257.32,12711.0
2022-11-03 13:00:00,274.11,274.11,273.51,273.56,15877.0,257.3106,257.3106,256.7473,256.7943,15877.0
2022-11-03 13:05:00,273.56,273.66,273.17,273.38,24769.0,256.7943,256.8882,256.4282,256.6253,24769.0
2022-11-03 13:10:00,273.35,273.74,273.33,273.74,12547.0,256.5972,256.9633,256.5784,256.9633,12547.0
2022-11-03 13:15:00,273.76,274.06,273.75,273.88,9428.0,256.982,257.2636,256.9726,257.0947,9428.0
2022-11-03 13:20:00,273.82,273.92,273.29,273.55,32552.0,257.0384,257.1322,256.5408,256.7849,32552.0
2022-11-03 13:25:00,273.54,274.02,273.49,273.98,6333.0,256.7755,257.2261,256.7286,257.1885,6333.0
2022-11-03 13:30:00,273.93,274.06,273.76,273.76,10844.0,257.1416,257.2636,256.982,256.982,10844.0
2022-11-03 13:35:00,273.82,273.99,273.72,273.87,11447.0,257.0384,257.1979,256.9445,257.0853,11447.0
2022-11-03 13:40:00,273.87,273.93,273.33,273.33,9825.0,257.0853,257.1416,256.5784,256.5784,9825.0
2022-11-03 13:45:00,273.28,273.58,273.15,273.58,17816.0,256.5314,256.8131,256.4094,256.8131,17816.0
2022-11-03 13:50:00,273.53,273.56,273.16,273.44,6498.0,256.7661,256.7943,256.4188,256.6816,6498.0
2022-11-03 13:55:00,273.41,273.51,273.16,273.33,13388.0,256.6535,256.7473,256.4188,256.5784,13388.0
2022-11-03 14:00:00,273.31,273.39,273.01,273.1,20832.0,256.5596,256.6347,256.278,256.3625,20832.0
2022-11-03 14:05:00,273.09,273.32,272.84,272.96,13371.0,256.3531,256.569,256.1184,256.2311,13371.0
2022-11-03 14:10:00,272.93,273.06,272.86,273.05,11736.0,256.2029,256.3249,256.1372,256.3155,11736.0
2022-11-03 14:15:00,273.08,273.25,273.08,273.19,7745.0,256.3437,256.5033,256.3437,256.447,7745.0
2022-11-03 14:20:00,273.25,273.75,273.24,273.66,12226.0,256.5033,256.9726,256.4939,256.8882,12226.0
2022-11-03 14:25:00,273.66,273.82,273.65,273.7,12720.0,256.8882,257.0384,256.8788,256.9257,12720.0
2022-11-03 14:30:00,273.7,273.89,273.57,273.73,19930.0,256.9257,257.1041,256.8037,256.9539,19930.0
2022-11-03 14:35:00,273.69,273.8,273.49,273.58,14063.0,256.9163,257.0196,256.7286,256.8131,14063.0
2022-11-03 14:40:00,273.55,273.56,273.26,273.27,7920.0,256.7849,256.7943,256.5127,256.5221,7920.0
2022-11-03 14:45:00,273.35,273.68,273.29,273.65,8524.0,256.5972,256.9069,256.5408,256.8788,8524.0
2022-11-03 14:50:00,273.74,273.83,273.65,273.77,13867.0,256.9633,257.0477,256.8788,256.9914,13867.0
2022-11-03 14:55:00,273.72,273.86,273.59,273.74,13521.0,256.9445,257.0759,256.8224,256.9633,13521.0
2022-11-03 15:00:00,273.73,273.89,273.68,273.75,10143.0,256.9539,257.1041,256.9069,256.9726,10143.0
2022-11-03 15:05:00,273.76,273.81,273.38,273.38,8172.0,256.982,257.029,256.6253,256.6253,8172.0
2022-11-03 15:10:00,273.4,273.52,273.27,273.42,11494.0,256.6441,256.7567,256.5221,256.6629,11494.0
2022-11-03 15:15:00,273.41,273.63,273.41,273.52,10896.0,256.6535,256.86,256.6535,256.7567,10896.0
2022-11-03 15:20:00,273.52,273.66,273.46,273.62,12818.0,256.7567,256.8882,256.7004,256.8506,12818.0
2022-11-03 15:25:00,273.62,273.78,273.58,273.75,15610.0,256.8506,257.0008,256.8131,256.9726,15610.0
2022-11-03 15:30:00,273.78,274.08,273.71,274.06,17269.0,257.0008,257.2824,256.9351,257.2636,17269.0
2022-11-03 15:35:00,274.04,274.07,273.69,273.72,37206.0,257.2449,257.273,256.9163,256.9445,37206.0
2022-11-03 15:40:00,273.75,273.88,273.52,273.62,34012.0,256.9726,257.0947,256.7567,256.8506,34012.0
2022-11-03 15:45:00,273.59,273.6,273.33,273.45,31298.0,256.8224,256.8318,256.5784,256.691,31298.0
2022-11-03 15:50:00,273.45,273.51,273.07,273.22,57586.0,256.691,256.7473,256.3343,256.4751,57586.0
2022-11-03 15:55:00,273.25,273.29,272.88,272.94,138215.0,256.5033,256.5408,256.156,256.2123,138215.0
2022-11-04 09:30:00,275.6,275.71,274.66,274.94,75859.0,258.7093,258.8125,257.8269,258.0897,75859.0
2022-11-04 09:35:00,275.01,275.18,274.65,274.75,37045.0,258.1554,258.315,257.8175,257.9114,37045.0
2022-11-04 09:40:00,274.67,274.69,273.72,274.19,41439.0,257.8363,257.855,256.9445,257.3857,41439.0
2022-11-04 09:45:00,274.18,274.98,273.55,273.68,34066.0,257.3763,258.1273,256.7849,256.9069,34066.0
2022-11-04 09:50:00,273.92,274.13,273.4,274.04,26104.0,257.1322,257.3294,256.6441,257.2449,26104.0
2022-11-04 09:55:00,274.1,274.56,273.71,274.28,13964.0,257.3012,257.733,256.9351,257.4702,13964.0
2022-11-04 10:00:00,274.36,274.66,273.99,274.35,38834.0,257.5453,257.8269,257.1979,257.5359,38834.0
2022-11-04 10:05:00,274.37,274.78,274.1,274.74,30183.0,257.5546,257.9395,257.3012,257.902,30183.0
2022-11-04 10:10:00,274.8,275.26,274.56,275.25,21019.0,257.9583,258.3901,257.733,258.3807,21019.0
2022-11-04 10:15:00,275.2,275.38,274.64,274.72,26964.0,258.3338,258.5027,257.8081,257.8832,26964.0
2022-11-04 10:20:00,274.6,274.6,274.29,274.48,16475.0,257.7705,257.7705,257.4795,257.6579,16475.0
2022-11-04 10:25:00,274.48,274.85,274.29,274.39,16237.0,257.6579,258.0052,257.4795,257.5734,16237.0
2022-11-04 10:30:00,274.38,274.55,274.19,274.31,12885.0,257.564,257.7236,257.3857,257.4983,12885.0
2022-11-04 10:35:00,274.37,274.5,274.05,274.5,40422.0,257.5546,257.6767,257.2543,257.6767,40422.0
2022-11-04 10:40:00,274.44,274.65,274.25,274.29,31314.0,257.6204,257.8175,257.442,257.4795,31314.0
2022-11-04 10:45:00,274.24,274.4,274.06,274.28,22894.0,257.4326,257.5828,257.2636,257.4702,22894.0
2022-11-04 10:50:00,274.31,274.45,273.76,274.33,71757.0,257.4983,257.6297,256.982,257.5171,71757.0
2022-11-04 10:55:00,274.34,274.39,273.82,274.18,86469.0,257.5265,257.5734,257.0384,257.3763,86469.0
2022-11-04 11:00:00,274.19,275.15,274.19,275.04,28793.0,257.3857,258.2868,257.3857,258.1836,28793.0
2022-11-04 11:05:00,274.97,275.04,274.47,274.56,15411.0,258.1179,258.1836,257.6485,257.733,15411.0
2022-11-04 11:10:00,274.58,274.58,273.97,274.02,16744.0,257.7518,257.7518,257.1792,257.2261,16744.0
2022-11-04 11:15:00,274.11,274.33,273.84,273.99,16785.0,257.3106,257.5171,257.0571,257.1979,16785.0
2022-11-04 11:20:00,274.0,274.37,273.94,274.3,15166.0,257.2073,257.5546,257.151,257.4889,15166.0
2022-11-04 11:25:00,274.23,274.28,273.45,273.5,44853.0,257.4232,257.4702,256.691,256.738,44853.0
2022-11-04 11:30:00,273.5,273.97,273.46,273.66,14664.0,256.738,257.1792,256.7004,256.8882,14664.0
2022-11-04 11:35:00,273.64,273.84,273.07,273.49,19400.0,256.8694,257.0571,256.3343,256.7286,19400.0
2022-11-04 11:40:00,273.5,273.58,273.21,273.49,31583.0,256.738,256.8131,256.4657,256.7286,31583.0
2022-11-04 11:45:00,273.44,273.52,272.77,272.83,21943.0,256.6816,256.7567,256.0527,256.109,21943.0
2022-11-04 11:50:00,272.78,273.25,272.56,273.23,57086.0,256.0621,256.5033,255.8556,256.4845,57086.0
2022-11-04 11:55:00,273.19,273.26,272.68,272.81,22332.0,256.447,256.5127,255.9682,256.0903,22332.0
2022-11-04 12:00:00,272.77,273.08,272.45,272.8,133221.0,256.0527,256.3437,255.7523,256.0809,133221.0
2022-11-04 12:05:00,272.79,273.4,272.68,273.38,32828.0,256.0715,256.6441,255.9682,256.6253,32828.0
2022-11-04 12:10:00,273.29,273.37,272.85,273.09,7648.0,256.5408,256.6159,256.1278,256.3531,7648.0
2022-11-04 12:15:00,273.09,273.66,272.98,273.53,14224.0,256.3531,256.8882,256.2498,256.7661,14224.0
2022-11-04 12:20:00,273.51,273.52,273.2,273.22,6910.0,256.7473,256.7567,256.4563,256.4751,6910.0
2022-11-04 12:25:00,273.12,273.77,273.07,273.7,6113.0,256.3813,256.9914,256.3343,256.9257,6113.0
2022-11-04 12:30:00,273.6,273.6,273.16,273.46,7561.0,256.8318,256.8318,256.4188,256.7004,7561.0
2022-11-04 12:35:00,273.37,273.37,272.44,272.44,10190.0,256.6159,256.6159,255.7429,255.7429,10190.0
2022-11-04 12:40:00,272.45,272.68,272.13,272.68,10811.0,255.7523,255.9682,255.4519,255.9682,10811.0
2022-11-04 12:45:00,272.69,272.85,272.52,272.85,8799.0,255.9776,256.1278,255.818,256.1278,8799.0
2022-11-04 12:50:00,272.85,273.07,272.61,272.78,11414.0,256.1278,256.3343,255.9025,256.0621,11414.0
2022-11-04 12:55:00,272.75,272.92,272.46,272.87,63431.0,256.0339,256.1935,255.7617,256.1466,63431.0
2022-11-04 13:00:00,272.79,272.98,272.57,272.92,8827.0,256.0715,256.2498,255.865,256.1935,8827.0
2022-11-04 13:05:00,272.94,273.16,272.22,272.35,22979.0,256.2123,256.4188,255.5364,255.6584,22979.0
2022-11-04 13:10:00,272.33,273.22,272.26,273.2,28869.0,255.6397,256.4751,255.574,256.4563,28869.0
2022-11-04 13:15:00,273.24,273.36,272.98,273.29,8995.0,256.4939,256.6065,256.2498,256.5408,8995.0
2022-11-04 13:20:00,273.36,273.43,273.17,273.32,6025.0,256.6065,256.6723,256.4282,256.569,6025.0
2022-11-04 13:25:00,273.28,273.38,272.89,272.98,9297.0,256.5314,256.6253,256.1653,256.2498,9297.0
2022-11-04 13:30:00,272.99,273.22,272.77,272.87,12081.0,256.2592,256.4751,256.0527,256.1466,12081.0
2022-11-04 13:35:00,272.88,273.15,272.74,272.83,15637.0,256.156,256.4094,256.0245,256.109,15637.0
2022-11-04 13:40:00,272.83,272.99,272.75,272.87,7015.0,256.109,256.2592,256.0339,256.1466,7015.0
2022-11-04 13:45:00,272.87,273.15,272.77,273.15,7052.0,256.1466,256.4094,256.0527,256.4094,7052.0
2022-11-04 13:50:00,273.07,273.15,272.87,273.13,11317.0,256.3343,256.4094,256.1466,256.3906,11317.0
2022-11-04 13:55:00,273.15,273.15,272.96,272.96,15695.0,256.4094,256.4094,256.2311,256.2311,15695.0
2022-11-04 14:00:00,273.04,273.36,273.0,273.12,13962.0,256.3062,256.6065,256.2686,256.3813,13962.0
2022-11-04 14:05:00,273.06,273.17,272.69,272.87,14844.0,256.3249,256.4282,255.9776,256.1466,14844.0
2022-11-04 14:10:00,272.77,272.93,272.59,272.76,6999.0,256.0527,256.2029,255.8837,256.0433,6999.0
2022-11-04 14:15:00,272.64,272.89,272.49,272.8,23943.0,255.9307,256.1653,255.7899,256.0809,23943.0
2022-11-04 14:20:00,272.85,273.11,272.72,273.11,8480.0,256.1278,256.3719,256.0058,256.3719,8480.0
2022-11-04 14:25:00,273.08,273.43,272.94,273.25,7745.0,256.3437,256.6723,256.2123,256.5033,7745.0
2022-11-04 14:30:00,273.31,273.42,273.08,273.21,8704.0,256.5596,256.6629,256.3437,256.4657,8704.0
2022-11-04 14:35:00,273.21,273.56,273.19,273.49,8909.0,256.4657,256.7943,256.447,256.7286,8909.0
2022-11-04 14:40:00,273.48,274.13,273.36,274.01,12829.0,256.7192,257.3294,256.6065,257.2167,12829.0
2022-11-04 14:45:00,273.95,273.97,273.74,273.77,4678.0,257.1604,257.1792,256.9633,256.9914,4678.0
2022-11-04 14:50:00,273.79,273.92,273.77,273.9,5864.0,257.0102,257.1322,256.9914,257.1134,5864.0
2022-11-04 14:55:00,273.84,274.3,273.84,274.18,12418.0,257.0571,257.4889,257.0571,257.3763,12418.0
2022-11-04 15:00:00,274.16,274.19,273.99,274.13,4836.0,257.3575,257.3857,257.1979,257.3294,4836.0
2022-11-04 15:05:00,274.08,274.3,274.05,274.28,10423.0,257.2824,257.4889,257.2543,257.4702,10423.0
2022-11-04 15:10:00,274.29,274.39,274.02,274.06,9299.0,257.4795,257.5734,257.2261,257.2636,9299.0
2022-11-04 15:15:00,274.09,274.16,273.96,273.98,10606.0,257.2918,257.3575,257.1698,257.1885,10606.0
2022-11-04 15:20:00,273.95,273.95,273.55,273.56,8964.0,257.1604,257.1604,256.7849,256.7943,8964.0
2022-11-04 15:25:00,273.52,273.79,273.52,273.66,19030.0,256.7567,257.0102,256.7567,256.8882,19030.0
2022-11-04 15:30:00,273.6,274.15,273.39,274.15,17292.0,256.8318,257.3481,256.6347,257.3481,17292.0
2022-11-04 15:35:00,274.16,274.18,273.81,274.13,18919.0,257.3575,257.3763,257.029,257.3294,18919.0
2022-11-04 15:40:00,274.11,274.44,273.86,274.43,19514.0,257.3106,257.6204,257.0759,257.611,19514.0
2022-11-04 15:45:00,274.38,274.76,274.32,274.36,23160.0,257.564,257.9207,257.5077,257.5453,23160.0
2022-11-04 15:50:00,274.42,274.43,273.89,274.26,52564.0,257.6016,257.611,257.1041,257.4514,52564.0
2022-11-04 15:55:00,274.3,274.88,274.22,274.74,113227.0,257.4889,258.0334,257.4138,257.902,113227.0
2022-11-07 09:30:00,275.07,277.2,275.07,276.92,102575.0,258.2117,260.2112,258.2117,259.9484,102575.0
2022-11-07 09:35:00,276.87,277.33,276.69,277.25,16939.0,259.9014,260.3332,259.7325,260.2581,16939.0
2022-11-07 09:40:00,277.25,277.77,277.18,277.65,26729.0,260.2581,260.7463,260.1924,260.6336,26729.0
2022-11-07 09:45:00,277.67,278.08,277.06,277.57,27856.0,260.6524,261.0373,260.0798,260.5585,27856.0
2022-11-07 09:50:00,277.55,277.63,276.14,276.35,26594.0,260.5397,260.6148,259.2162,259.4133,26594.0
2022-11-07 09:55:00,276.41,276.47,275.58,275.78,30738.0,259.4696,259.5259,258.6905,258.8782,30738.0
2022-11-07 10:00:00,275.85,276.18,275.76,276.11,21129.0,258.9439,259.2537,258.8595,259.188,21129.0
2022-11-07 10:05:00,276.12,276.12,275.48,275.72,37372.0,259.1974,259.1974,258.5966,258.8219,37372.0
2022-11-07 10:10:00,275.85,276.74,275.6,276.74,26431.0,258.9439,259.7794,258.7093,259.7794,26431.0
2022-11-07 10:15:00,276.69,277.1,276.63,276.83,14370.0,259.7325,260.1173,259.6761,259.8639,14370.0
2022-11-07 10:20:00,276.75,277.03,276.64,276.78,20427.0,259.7888,260.0516,259.6855,259.8169,20427.0
2022-11-07 10:25:00,276.88,276.89,276.22,276.37,14081.0,259.9108,259.9202,259.2913,259.4321,14081.0
2022-11-07 10:30:00,276.42,276.6,276.2,276.2,14432.0,259.479,259.648,259.2725,259.2725,14432.0
2022-11-07 10:35:00,276.15,276.29,275.84,275.97,28642.0,259.2256,259.357,258.9346,259.0566,28642.0
2022-11-07 10:40:00,276.1,276.32,276.03,276.22,12998.0,259.1786,259.3851,259.1129,259.2913,12998.0
2022-11-07 10:45:00,276.29,276.59,275.89,275.98,12115.0,259.357,259.6386,258.9815,259.066,12115.0
2022-11-07 10:50:00,275.96,276.73,275.92,276.68,16215.0,259.0472,259.77,259.0096,259.7231,16215.0
2022-11-07 10:55:00,276.79,276.8,276.6,276.7,16508.0,259.8263,259.8357,259.648,259.7418,16508.0
2022-11-07 11:00:00,276.65,276.94,276.54,276.93,15413.0,259.6949,259.9671,259.5916,259.9577,15413.0
2022-11-07 11:05:00,276.93,277.07,276.66,276.79,14306.0,259.9577,260.0892,259.7043,259.8263,14306.0
2022-11-07 11:10:00,276.75,276.75,276.45,276.46,14712.0,259.7888,259.7888,259.5072,259.5166,14712.0
2022-11-07 11:15:00,276.5,276.64,276.11,276.43,15727.0,259.5541,259.6855,259.188,259.4884,15727.0
2022-11-07 11:20:00,276.35,276.46,276.04,276.11,22138.0,259.4133,259.5166,259.1223,259.188,22138.0
2022-11-07 11:25:00,276.16,276.39,275.9,276.13,19696.0,259.2349,259.4508,258.9909,259.2068,19696.0
2022-11-07 11:30:00,276.12,276.22,275.64,275.65,13021.0,259.1974,259.2913,258.7468,258.7562,13021.0
2022-11-07 11:35:00,275.7,275.9,275.43,275.76,13857.0,258.8031,258.9909,258.5497,258.8595,13857.0
2022-11-07 11:40:00,275.76,275.88,275.36,275.44,39207.0,258.8595,258.9721,258.484,258.5591,39207.0
2022-11-07 11:45:00,275.32,275.48,275.21,275.25,8277.0,258.4464,258.5966,258.3432,258.3807,8277.0
2022-11-07 11:50:00,275.2,275.62,275.09,275.46,10182.0,258.3338,258.728,258.2305,258.5778,10182.0
2022-11-07 11:55:00,275.42,275.63,275.3,275.41,16548.0,258.5403,258.7374,258.4276,258.5309,16548.0
2022-11-07 12:00:00,275.38,275.57,275.24,275.42,7177.0,258.5027,258.6811,258.3713,258.5403,7177.0
2022-11-07 12:05:00,275.34,275.86,275.31,275.77,11598.0,258.4652,258.9533,258.437,258.8688,11598.0
2022-11-07 12:10:00,275.76,275.9,275.67,275.9,9074.0,258.8595,258.9909,258.775,258.9909,9074.0
2022-11-07 12:15:00,275.87,275.92,275.78,275.79,8103.0,258.9627,259.0096,258.8782,258.8876,8103.0
2022-11-07 12:20:00,275.8,276.03,275.78,276.02,11661.0,258.897,259.1129,258.8782,259.1035,11661.0
2022-11-07 12:25:00,276.0,276.03,275.86,275.88,7694.0,259.0847,259.1129,258.9533,258.9721,7694.0
2022-11-07 12:30:00,275.92,276.0,275.77,275.9,10388.0,259.0096,259.0847,258.8688,258.9909,10388.0
2022-11-07 12:35:00,275.85,276.18,275.78,276.18,11587.0,258.9439,259.2537,258.8782,259.2537,11587.0
2022-11-07 12:40:00,276.2,276.52,276.18,276.42,6844.0,259.2725,259.5729,259.2537,259.479,6844.0
2022-11-07 12:45:00,276.41,276.55,276.31,276.32,7442.0,259.4696,259.601,259.3757,259.3851,7442.0
2022-11-07 12:50:00,276.27,276.45,276.22,276.38,10500.0,259.3382,259.5072,259.2913,259.4415,10500.0
2022-11-07 12:55:00,276.36,276.49,276.35,276.47,3415.0,259.4227,259.5447,259.4133,259.5259,3415.0
2022-11-07 13:00:00,276.53,276.78,276.53,276.7,7434.0,259.5823,259.8169,259.5823,259.7418,7434.0
2022-11-07 13:05:00,276.72,276.73,276.52,276.61,5423.0,259.7606,259.77,259.5729,259.6574,5423.0
2022-11-07 13:10:00,276.56,276.73,276.35,276.36,7395.0,259.6104,259.77,259.4133,259.4227,7395.0
2022-11-07 13:15:00,276.42,276.42,276.24,276.42,5641.0,259.479,259.479,259.31,259.479,5641.0
2022-11-07 13:20:00,276.43,276.5,276.29,276.47,8187.0,259.4884,259.5541,259.357,259.5259,8187.0
2022-11-07 13:25:00,276.47,276.52,276.09,276.23,10148.0,259.5259,259.5729,259.1692,259.3006,10148.0
2022-11-07 13:30:00,276.23,276.28,275.96,276.15,6343.0,259.3006,259.3476,259.0472,259.2256,6343.0
2022-11-07 13:35:00,276.17,276.27,276.1,276.23,6032.0,259.2443,259.3382,259.1786,259.3006,6032.0
2022-11-07 13:40:00,276.24,276.29,276.14,276.15,6647.0,259.31,259.357,259.2162,259.2256,6647.0
2022-11-07 13:45:00,276.16,276.27,276.1,276.2,8711.0,259.2349,259.3382,259.1786,259.2725,8711.0
2022-11-07 13:50:00,276.22,276.33,276.18,276.31,5502.0,259.2913,259.3945,259.2537,259.3757,5502.0
2022-11-07 13:55:00,276.28,276.36,276.11,276.31,8813.0,259.3476,259.4227,259.188,259.3757,8813.0
2022-11-07 14:00:00,276.29,276.6,276.29,276.51,16424.0,259.357,259.648,259.357,259.5635,16424.0
2022-11-07 14:05:00,276.53,276.7,276.51,276.69,7598.0,259.5823,259.7418,259.5635,259.7325,7598.0
2022-11-07 14:10:00,276.67,277.05,276.63,277.05,13917.0,259.7137,260.0704,259.6761,260.0704,13917.0
2022-11-07 14:15:00,277.1,277.21,277.09,277.13,10190.0,260.1173,260.2206,260.1079,260.1455,10190.0
2022-11-07 14:20:00,277.1,277.19,277.0,277.11,9883.0,260.1173,260.2018,260.0235,260.1267,9883.0
2022-11-07 14:25:00,277.11,277.17,277.02,277.06,10469.0,260.1267,260.183,260.0422,260.0798,10469.0
2022-11-07 14:30:00,277.09,277.27,277.09,277.22,7754.0,260.1079,260.2769,260.1079,260.23,7754.0
2022-11-07 14:35:00,277.25,277.3,277.05,277.06,6691.0,260.2581,260.3051,260.0704,260.0798,6691.0
2022-11-07 14:40:00,277.08,277.12,276.84,276.94,6704.0,260.0986,260.1361,259.8733,259.9671,6704.0
2022-11-07 14:45:00,276.9,277.04,276.88,276.99,5639.0,259.9296,260.061,259.9108,260.0141,5639.0
2022-11-07 14:50:00,277.01,277.05,276.92,276.99,5743.0,260.0328,260.0704,259.9484,260.0141,5743.0
2022-11-07 14:55:00,276.97,276.97,276.71,276.75,11244.0,259.9953,259.9953,259.7512,259.7888,11244.0
2022-11-07 15:00:00,276.79,276.88,276.66,276.76,8765.0,259.8263,259.9108,259.7043,259.7982,8765.0
2022-11-07 15:05:00,276.8,276.88,276.7,276.7,6717.0,259.8357,259.9108,259.7418,259.7418,6717.0
2022-11-07 15:10:00,276.69,276.92,276.63,276.91,12357.0,259.7325,259.9484,259.6761,259.939,12357.0
2022-11-07 15:15:00,276.89,277.14,276.88,277.1,23486.0,259.9202,260.1549,259.9108,260.1173,23486.0
2022-11-07 15:20:00,277.09,277.13,276.91,277.02,23776.0,260.1079,260.1455,259.939,260.0422,23776.0
2022-11-07 15:25:00,277.03,277.08,276.83,277.06,17047.0,260.0516,260.0986,259.8639,260.0798,17047.0
2022-11-07 15:30:00,277.02,277.18,276.9,276.94,32605.0,260.0422,260.1924,259.9296,259.9671,32605.0
2022-11-07 15:35:00,276.92,276.92,276.59,276.68,24695.0,259.9484,259.9484,259.6386,259.7231,24695.0
2022-11-07 15:40:00,276.69,276.69,276.49,276.57,21641.0,259.7325,259.7325,259.5447,259.6198,21641.0
2022-11-07 15:45:00,276.58,276.59,276.3,276.56,29673.0,259.6292,259.6386,259.3664,259.6104,29673.0
2022-11-07 15:50:00,276.57,276.62,276.05,276.34,61860.0,259.6198,259.6667,259.1317,259.4039,61860.0
2022-11-07 15:55:00,276.3,276.57,276.1,276.48,141152.0,259.3664,259.6198,259.1786,259.5353,141152.0
2022-11-08 09:30:00,276.86,277.5,276.53,277.03,57396.0,259.892,260.4928,259.5823,260.0516,57396.0
2022-11-08 09:35:00,277.01,277.3,276.5,277.25,11745.0,260.0328,260.3051,259.5541,260.2581,11745.0
2022-11-08 09:40:00,277.25,278.5,277.16,278.5,26683.0,260.2581,261.4315,260.1737,261.4315,26683.0
2022-11-08 09:45:00,278.52,279.16,278.52,278.93,24998.0,261.4503,262.0511,261.4503,261.8352,24998.0
2022-11-08 09:50:00,279.0,279.07,278.28,278.36,9066.0,261.9009,261.9666,261.225,261.3001,9066.0
2022-11-08 09:55:00,278.28,278.73,278.19,278.28,14021.0,261.225,261.6474,261.1405,261.225,14021.0
2022-11-08 10:00:00,278.28,278.4,277.91,278.2,15412.0,261.225,261.3377,260.8777,261.1499,15412.0
2022-11-08 10:05:00,278.19,278.92,278.19,278.85,19962.0,261.1405,261.8258,261.1405,261.7601,19962.0
2022-11-08 10:10:00,278.88,279.25,278.66,278.77,13850.0,261.7882,262.1356,261.5817,261.685,13850.0
2022-11-08 10:15:00,278.71,278.94,278.7,278.82,7072.0,261.6287,261.8446,261.6193,261.7319,7072.0
2022-11-08 10:20:00,278.83,278.83,278.51,278.68,11169.0,261.7413,261.7413,261.4409,261.6005,11169.0
2022-11-08 10:25:00,278.67,278.85,278.53,278.77,5554.0,261.5911,261.7601,261.4597,261.685,5554.0
2022-11-08 10:30:00,278.79,278.92,278.55,278.92,4953.0,261.7038,261.8258,261.4785,261.8258,4953.0
2022-11-08 10:35:00,278.93,279.11,278.83,279.05,15018.0,261.8352,262.0041,261.7413,261.9478,15018.0
2022-11-08 10:40:00,279.06,279.39,279.06,279.29,11222.0,261.9572,262.267,261.9572,262.1731,11222.0
2022-11-08 10:45:00,279.19,279.32,278.7,278.9,8049.0,262.0792,262.2013,261.6193,261.807,8049.0
2022-11-08 10:50:00,278.95,279.01,278.72,278.72,8220.0,261.8539,261.9103,261.638,261.638,8220.0
2022-11-08 10:55:00,278.82,278.84,278.5,278.61,12917.0,261.7319,261.7507,261.4315,261.5348,12917.0
2022-11-08 11:00:00,278.58,278.6,278.25,278.27,12592.0,261.5066,261.5254,261.1968,261.2156,12592.0
2022-11-08 11:05:00,278.27,278.53,278.27,278.44,20642.0,261.2156,261.4597,261.2156,261.3752,20642.0
2022-11-08 11:10:00,278.44,278.62,278.44,278.59,10549.0,261.3752,261.5442,261.3752,261.516,10549.0
2022-11-08 11:15:00,278.57,278.65,278.35,278.35,7909.0,261.4972,261.5723,261.2907,261.2907,7909.0
2022-11-08 11:20:00,278.35,278.8,278.35,278.66,16525.0,261.2907,261.7131,261.2907,261.5817,16525.0
2022-11-08 11:25:00,278.66,278.71,278.39,278.47,14988.0,261.5817,261.6287,261.3283,261.4034,14988.0
2022-11-08 11:30:00,278.42,278.8,278.39,278.65,22085.0,261.3564,261.7131,261.3283,261.5723,22085.0
2022-11-08 11:35:00,278.73,278.76,278.53,278.56,12184.0,261.6474,261.6756,261.4597,261.4878,12184.0
2022-11-08 11:40:00,278.59,278.7,278.35,278.45,10037.0,261.516,261.6193,261.2907,261.3846,10037.0
2022-11-08 11:45:00,278.43,278.59,278.3,278.47,12230.0,261.3658,261.516,261.2438,261.4034,12230.0
2022-11-08 11:50:00,278.42,278.84,278.4,278.84,18921.0,261.3564,261.7507,261.3377,261.7507,18921.0
2022-11-08 11:55:00,278.77,278.88,278.61,278.81,15472.0,261.685,261.7882,261.5348,261.7225,15472.0
2022-11-08 12:00:00,278.79,278.8,278.57,278.67,6266.0,261.7038,261.7131,261.4972,261.5911,6266.0
2022-11-08 12:05:00,278.59,278.59,278.33,278.49,21383.0,261.516,261.516,261.2719,261.4221,21383.0
2022-11-08 12:10:00,278.38,278.48,278.37,278.39,11832.0,261.3189,261.4128,261.3095,261.3283,11832.0
2022-11-08 12:15:00,278.4,278.5,278.32,278.5,9087.0,261.3377,261.4315,261.2626,261.4315,9087.0
2022-11-08 12:20:00,278.5,278.66,278.38,278.59,9300.0,261.4315,261.5817,261.3189,261.516,9300.0
2022-11-08 12:25:00,278.67,278.67,278.35,278.35,6338.0,261.5911,261.5911,261.2907,261.2907,6338.0
2022-11-08 12:30:00,278.39,278.52,278.35,278.39,8826.0,261.3283,261.4503,261.2907,261.3283,8826.0
2022-11-08 12:35:00,278.42,278.44,278.25,278.44,10334.0,261.3564,261.3752,261.1968,261.3752,10334.0
2022-11-08 12:40:00,278.44,278.64,278.42,278.53,8834.0,261.3752,261.5629,261.3564,261.4597,8834.0
2022-11-08 12:45:00,278.54,278.58,278.39,278.51,6279.0,261.4691,261.5066,261.3283,261.4409,6279.0
2022-11-08 12:50:00,278.5,278.57,278.45,278.54,5255.0,261.4315,261.4972,261.3846,261.4691,5255.0
2022-11-08 12:55:00,278.5,278.65,278.5,278.65,8953.0,261.4315,261.5723,261.4315,261.5723,8953.0
2022-11-08 13:00:00,278.65,278.81,278.62,278.8,6198.0,261.5723,261.7225,261.5442,261.7131,6198.0
2022-11-08 13:05:00,278.76,279.16,278.75,279.06,21954.0,261.6756,262.0511,261.6662,261.9572,21954.0
2022-11-08 13:10:00,279.07,279.11,278.85,278.92,24267.0,261.9666,262.0041,261.7601,261.8258,24267.0
2022-11-08 13:15:00,278.92,278.95,278.35,278.35,14594.0,261.8258,261.8539,261.2907,261.2907,14594.0
2022-11-08 13:20:00,278.41,278.51,278.15,278.44,23993.0,261.347,261.4409,261.103,261.3752,23993.0
2022-11-08 13:25:00,278.47,278.61,278.0,278.3,24097.0,261.4034,261.5348,260.9622,261.2438,24097.0
2022-11-08 13:30:00,278.28,278.3,277.87,278.22,23541.0,261.225,261.2438,260.8401,261.1687,23541.0
2022-11-08 13:35:00,278.25,278.55,278.19,278.48,15416.0,261.1968,261.4785,261.1405,261.4128,15416.0
2022-11-08 13:40:00,278.43,278.59,278.32,278.4,9503.0,261.3658,261.516,261.2626,261.3377,9503.0
2022-11-08 13:45:00,278.4,278.61,278.26,278.33,12907.0,261.3377,261.5348,261.2062,261.2719,12907.0
2022-11-08 13:50:00,278.46,278.59,278.21,278.38,17305.0,261.394,261.516,261.1593,261.3189,17305.0
2022-11-08 13:55:00,278.4,278.42,277.98,278.09,23085.0,261.3377,261.3564,260.9434,261.0467,23085.0
2022-11-08 14:00:00,278.05,278.3,277.94,278.0,19275.0,261.0091,261.2438,260.9058,260.9622,19275.0
2022-11-08 14:05:00,277.99,278.15,277.94,278.03,15803.0,260.9528,261.103,260.9058,260.9903,15803.0
2022-11-08 14:10:00,277.97,278.3,277.89,278.26,20936.0,260.934,261.2438,260.8589,261.2062,20936.0
2022-11-08 14:15:00,278.23,278.53,278.22,278.45,22828.0,261.1781,261.4597,261.1687,261.3846,22828.0
2022-11-08 14:20:00,278.48,278.49,277.76,277.8,33748.0,261.4128,261.4221,260.7369,260.7744,33748.0
2022-11-08 14:25:00,277.82,277.83,277.46,277.58,25290.0,260.7932,260.8026,260.4553,260.5679,25290.0
2022-11-08 14:30:00,277.53,277.87,277.4,277.83,23271.0,260.521,260.8401,260.3989,260.8026,23271.0
2022-11-08 14:35:00,277.93,278.63,277.93,278.46,11892.0,260.8965,261.5536,260.8965,261.394,11892.0
2022-11-08 14:40:00,278.46,278.94,278.35,278.81,13231.0,261.394,261.8446,261.2907,261.7225,13231.0
2022-11-08 14:45:00,278.79,279.09,278.66,278.9,12238.0,261.7038,261.9854,261.5817,261.807,12238.0
2022-11-08 14:50:00,278.82,279.15,278.7,278.91,15459.0,261.7319,262.0417,261.6193,261.8164,15459.0
2022-11-08 14:55:00,278.88,278.92,278.67,278.67,14100.0,261.7882,261.8258,261.5911,261.5911,14100.0
2022-11-08 15:00:00,278.66,279.19,278.66,278.95,6870.0,261.5817,262.0792,261.5817,261.8539,6870.0
2022-11-08 15:05:00,278.97,278.98,278.7,278.75,8546.0,261.8727,261.8821,261.6193,261.6662,8546.0
2022-11-08 15:10:00,278.79,278.93,278.66,278.87,7132.0,261.7038,261.8352,261.5817,261.7789,7132.0
2022-11-08 15:15:00,278.93,279.06,278.7,278.94,12495.0,261.8352,261.9572,261.6193,261.8446,12495.0
2022-11-08 15:20:00,279.01,279.07,278.79,278.84,12576.0,261.9103,261.9666,261.7038,261.7507,12576.0
2022-11-08 15:25:00,278.88,279.21,278.77,279.21,10181.0,261.7882,262.098,261.685,262.098,10181.0
2022-11-08 15:30:00,279.18,279.52,279.11,279.41,33360.0,262.0699,262.389,262.0041,262.2858,33360.0
2022-11-08 15:35:00,279.41,279.5,279.11,279.17,30067.0,262.2858,262.3702,262.0041,262.0605,30067.0
2022-11-08 15:40:00,279.19,279.27,278.88,278.94,27140.0,262.0792,262.1543,261.7882,261.8446,27140.0
2022-11-08 15:45:00,278.9,279.2,278.86,278.92,38707.0,261.807,262.0886,261.7695,261.8258,38707.0
2022-11-08 15:50:00,279.0,279.08,278.41,278.41,42610.0,261.9009,261.976,261.347,261.347,42610.0
2022-11-08 15:55:00,278.37,278.61,278.32,278.47,159285.0,261.3095,261.5348,261.2626,261.4034,159285.0
2022-11-09 09:30:00,278.51,279.45,278.11,279.27,46704.0,261.4409,262.3233,261.0654,262.1543,46704.0
2022-11-09 09:35:00,279.15,279.22,278.7,278.84,7192.0,262.0417,262.1074,261.6193,261.7507,7192.0
2022-11-09 09:40:00,278.82,278.82,278.2,278.39,8954.0,261.7319,261.7319,261.1499,261.3283,8954.0
2022-11-09 09:45:00,278.46,278.99,278.46,278.79,7748.0,261.394,261.8915,261.394,261.7038,7748.0
2022-11-09 09:50:00,278.74,279.0,278.59,278.93,7380.0,261.6568,261.9009,261.516,261.8352,7380.0
2022-11-09 09:55:00,279.07,279.07,278.47,278.66,10129.0,261.9666,261.9666,261.4034,261.5817,10129.0
2022-11-09 10:00:00,278.62,279.22,278.62,278.91,7754.0,261.5442,262.1074,261.5442,261.8164,7754.0
2022-11-09 10:05:00,278.91,279.35,278.91,279.23,20481.0,261.8164,262.2294,261.8164,262.1168,20481.0
2022-11-09 10:10:00,279.23,279.4,279.1,279.26,16144.0,262.1168,262.2764,261.9948,262.1449,16144.0
2022-11-09 10:15:00,279.31,279.47,278.87,279.13,12835.0,262.1919,262.3421,261.7789,262.0229,12835.0
2022-11-09 10:20:00,279.06,279.24,278.72,278.89,24826.0,261.9572,262.1262,261.638,261.7976,24826.0
2022-11-09 10:25:00,278.87,279.0,278.71,279.0,18630.0,261.7789,261.9009,261.6287,261.9009,18630.0
2022-11-09 10:30:00,279.01,279.15,278.51,278.81,25344.0,261.9103,262.0417,261.4409,261.7225,25344.0
2022-11-09 10:35:00,278.7,278.89,278.52,278.8,13432.0,261.6193,261.7976,261.4503,261.7131,13432.0
2022-11-09 10:40:00,278.84,278.95,278.56,278.75,17147.0,261.7507,261.8539,261.4878,261.6662,17147.0
2022-11-09 10:45:00,278.81,278.9,278.49,278.53,10371.0,261.7225,261.807,261.4221,261.4597,10371.0
2022-11-09 10:50:00,278.59,278.6,278.18,278.51,17340.0,261.516,261.5254,261.1311,261.4409,17340.0
2022-11-09 10:55:00,278.49,278.87,278.33,278.8,23101.0,261.4221,261.7789,261.2719,261.7131,23101.0
2022-11-09 11:00:00,278.89,279.07,278.78,278.95,8577.0,261.7976,261.9666,261.6944,261.8539,8577.0
2022-11-09 11:05:00,278.95,279.61,278.88,279.57,11789.0,261.8539,262.4735,261.7882,262.4359,11789.0
2022-11-09 11:10:00,279.56,279.71,279.46,279.71,6651.0,262.4266,262.5674,262.3327,262.5674,6651.0
2022-11-09 11:15:00,279.8,279.82,279.57,279.59,8672.0,262.6519,262.6706,262.4359,262.4547,8672.0
2022-11-09 11:20:00,279.64,279.69,279.18,279.3,12103.0,262.5017,262.5486,262.0699,262.1825,12103.0
2022-11-09 11:25:00,279.26,279.62,279.22,279.49,11219.0,262.1449,262.4829,262.1074,262.3609,11219.0
2022-11-09 11:30:00,279.4,279.55,279.17,279.38,14845.0,262.2764,262.4172,262.0605,262.2576,14845.0
2022-11-09 11:35:00,279.42,279.46,279.14,279.24,14480.0,262.2951,262.3327,262.0323,262.1262,14480.0
2022-11-09 11:40:00,279.22,279.91,279.21,279.82,14370.0,262.1074,262.7551,262.098,262.6706,14370.0
2022-11-09 11:45:00,279.81,279.92,279.67,279.67,8674.0,262.6612,262.7645,262.5298,262.5298,8674.0
2022-11-09 11:50:00,279.67,279.75,279.28,279.29,8971.0,262.5298,262.6049,262.1637,262.1731,8971.0
2022-11-09 11:55:00,279.31,279.44,279.13,279.17,27920.0,262.1919,262.3139,262.0229,262.0605,27920.0
2022-11-09 12:00:00,279.17,279.31,279.09,279.28,10866.0,262.0605,262.1919,261.9854,262.1637,10866.0
2022-11-09 12:05:00,279.25,279.64,279.25,279.53,23464.0,262.1356,262.5017,262.1356,262.3984,23464.0
2022-11-09 12:10:00,279.47,279.6,279.25,279.31,8388.0,262.3421,262.4641,262.1356,262.1919,8388.0
2022-11-09 12:15:00,279.42,279.52,279.29,279.49,6722.0,262.2951,262.389,262.1731,262.3609,6722.0
2022-11-09 12:20:00,279.53,279.73,279.52,279.73,5398.0,262.3984,262.5861,262.389,262.5861,5398.0
2022-11-09 12:25:00,279.76,279.82,279.5,279.72,5243.0,262.6143,262.6706,262.3702,262.5768,5243.0
2022-11-09 12:30:00,279.71,280.25,279.68,280.21,36260.0,262.5674,263.0743,262.5392,263.0367,36260.0
2022-11-09 12:35:00,280.2,280.21,279.74,279.81,14822.0,263.0273,263.0367,262.5955,262.6612,14822.0
2022-11-09 12:40:00,279.77,279.92,279.59,279.59,5442.0,262.6237,262.7645,262.4547,262.4547,5442.0
2022-11-09 12:45:00,279.54,279.67,279.44,279.52,15748.0,262.4078,262.5298,262.3139,262.389,15748.0
2022-11-09 12:50:00,279.49,279.58,279.39,279.46,15088.0,262.3609,262.4453,262.267,262.3327,15088.0
2022-11-09 12:55:00,279.47,279.65,279.4,279.61,6969.0,262.3421,262.511,262.2764,262.4735,6969.0
2022-11-09 13:00:00,279.57,279.58,278.98,279.32,15717.0,262.4359,262.4453,261.8821,262.2013,15717.0
2022-11-09 13:05:00,279.37,279.37,279.15,279.27,6938.0,262.2482,262.2482,262.0417,262.1543,6938.0
2022-11-09 13:10:00,279.18,279.18,278.81,278.96,10729.0,262.0699,262.0699,261.7225,261.8633,10729.0
2022-11-09 13:15:00,278.99,279.18,278.93,278.95,6841.0,261.8915,262.0699,261.8352,261.8539,6841.0
2022-11-09 13:20:00,278.86,279.06,278.86,278.96,7060.0,261.7695,261.9572,261.7695,261.8633,7060.0
2022-11-09 13:25:00,278.9,278.97,278.76,278.87,7869.0,261.807,261.8727,261.6756,261.7789,7869.0
2022-11-09 13:30:00,278.8,278.82,278.58,278.78,20749.0,261.7131,261.7319,261.5066,261.6944,20749.0
2022-11-09 13:35:00,278.77,278.78,278.29,278.35,14938.0,261.685,261.6944,261.2344,261.2907,14938.0
2022-11-09 13:40:00,278.38,278.54,278.22,278.52,28888.0,261.3189,261.4691,261.1687,261.4503,28888.0
2022-11-09 13:45:00,278.49,278.62,278.41,278.6,12279.0,261.4221,261.5442,261.347,261.5254,12279.0
2022-11-09 13:50:00,278.57,278.57,278.33,278.54,9713.0,261.4972,261.4972,261.2719,261.4691,9713.0
2022-11-09 13:55:00,278.54,278.74,278.34,278.71,25578.0,261.4691,261.6568,261.2813,261.6287,25578.0
2022-11-09 14:00:00,278.7,278.72,278.46,278.61,26078.0,261.6193,261.638,261.394,261.5348,26078.0
2022-11-09 14:05:00,278.65,279.05,278.61,279.05,7767.0,261.5723,261.9478,261.5348,261.9478,7767.0
2022-11-09 14:10:00,278.99,279.1,278.87,279.06,6073.0,261.8915,261.9948,261.7789,261.9572,6073.0
2022-11-09 14:15:00,279.0,279.06,278.74,278.92,11315.0,261.9009,261.9572,261.6568,261.8258,11315.0
2022-11-09 14:20:00,278.97,278.99,278.73,278.88,9463.0,261.8727,261.8915,261.6474,261.7882,9463.0
2022-11-09 14:25:00,278.95,278.99,278.68,278.68,13604.0,261.8539,261.8915,261.6005,261.6005,13604.0
2022-11-09 14:30:00,278.73,278.73,278.56,278.65,16747.0,261.6474,261.6474,261.4878,261.5723,16747.0
2022-11-09 14:35:00,278.66,278.8,278.6,278.61,17799.0,261.5817,261.7131,261.5254,261.5348,17799.0
2022-11-09 14:40:00,278.57,278.84,278.57,278.82,28040.0,261.4972,261.7507,261.4972,261.7319,28040.0
2022-11-09 14:45:00,278.82,278.85,278.54,278.73,19509.0,261.7319,261.7601,261.4691,261.6474,19509.0
2022-11-09 14:50:00,278.73,278.73,278.4,278.43,35501.0,261.6474,261.6474,261.3377,261.3658,35501.0
2022-11-09 14:55:00,278.41,278.41,278.2,278.33,24339.0,261.347,261.347,261.1499,261.2719,24339.0
2022-11-09 15:00:00,278.32,278.73,278.26,278.72,23253.0,261.2626,261.6474,261.2062,261.638,23253.0
2022-11-09 15:05:00,278.73,279.13,278.73,279.01,9041.0,261.6474,262.0229,261.6474,261.9103,9041.0
2022-11-09 15:10:00,279.01,279.11,278.85,278.89,9317.0,261.9103,262.0041,261.7601,261.7976,9317.0
2022-11-09 15:15:00,278.86,278.98,278.77,278.87,8053.0,261.7695,261.8821,261.685,261.7789,8053.0
2022-11-09 15:20:00,278.87,278.87,278.58,278.6,22375.0,261.7789,261.7789,261.5066,261.5254,22375.0
2022-11-09 15:25:00,278.56,278.89,278.52,278.79,26808.0,261.4878,261.7976,261.4503,261.7038,26808.0
2022-11-09 15:30:00,278.8,278.92,278.52,278.83,24031.0,261.7131,261.8258,261.4503,261.7413,24031.0
2022-11-09 15:35:00,278.79,278.88,278.54,278.6,24912.0,261.7038,261.7882,261.4691,261.5254,24912.0
2022-11-09 15:40:00,278.57,278.67,278.44,278.47,50961.0,261.4972,261.5911,261.3752,261.4034,50961.0
2022-11-09 15:45:00,278.47,278.63,277.96,277.99,53335.0,261.4034,261.5536,260.9246,260.9528,53335.0
2022-11-09 15:50:00,278.0,278.23,277.77,277.8,29971.0,260.9622,261.1781,260.7463,260.7744,29971.0
2022-11-09 15:55:00,277.72,277.99,277.68,277.9,171864.0,260.6993,260.9528,260.6618,260.8683,171864.0
2022-11-10 09:30:00,281.49,281.67,276.21,276.21,123171.0,264.2383,264.4072,259.2819,259.2819,123171.0
2022-11-10 09:35:00,276.12,276.62,273.83,273.84,120221.0,259.1974,259.6667,257.0477,257.0571,120221.0
2022-11-10 09:40:00,273.92,274.13,272.58,273.79,150204.0,257.1322,257.3294,255.8743,257.0102,150204.0
2022-11-10 09:45:00,273.86,274.67,273.28,274.19,54500.0,257.0759,257.8363,256.5314,257.3857,54500.0
2022-11-10 09:50:00,274.19,275.15,273.96,275.12,42172.0,257.3857,258.2868,257.1698,258.2587,42172.0
2022-11-10 09:55:00,275.19,276.28,275.02,276.28,41752.0,258.3244,259.3476,258.1648,259.3476,41752.0
2022-11-10 10:00:00,276.19,276.36,275.56,275.81,41696.0,259.2631,259.4227,258.6717,258.9064,41696.0
2022-11-10 10:05:00,275.73,276.46,275.12,275.77,37452.0,258.8313,259.5166,258.2587,258.8688,37452.0
2022-11-10 10:10:00,275.72,275.72,274.23,274.31,27040.0,258.8219,258.8219,257.4232,257.4983,27040.0
2022-11-10 10:15:00,274.26,274.93,274.21,274.37,33053.0,257.4514,258.0803,257.4044,257.5546,33053.0
2022-11-10 10:20:00,274.51,275.0,274.34,274.8,38067.0,257.6861,258.146,257.5265,257.9583,38067.0
2022-11-10 10:25:00,274.73,275.16,274.57,275.1,27502.0,257.8926,258.2962,257.7424,258.2399,27502.0
2022-11-10 10:30:00,275.16,275.17,274.45,274.56,27613.0,258.2962,258.3056,257.6297,257.733,27613.0
2022-11-10 10:35:00,274.56,274.62,274.04,274.09,46463.0,257.733,257.7893,257.2449,257.2918,46463.0
2022-11-10 10:40:00,274.02,275.05,273.82,274.74,25541.0,257.2261,258.193,257.0384,257.902,25541.0
2022-11-10 10:45:00,274.73,275.75,274.73,275.58,21346.0,257.8926,258.8501,257.8926,258.6905,21346.0
2022-11-10 10:50:00,275.54,275.84,275.02,275.61,40999.0,258.6529,258.9346,258.1648,258.7186,40999.0
2022-11-10 10:55:00,275.53,276.0,275.33,275.8,22174.0,258.6435,259.0847,258.4558,258.897,22174.0
2022-11-10 11:00:00,275.71,275.84,275.53,275.62,12464.0,258.8125,258.9346,258.6435,258.728,12464.0
2022-11-10 11:05:00,275.65,275.83,275.47,275.68,16086.0,258.7562,258.9252,258.5872,258.7844,16086.0
2022-11-10 11:10:00,275.71,276.38,275.7,276.37,31023.0,258.8125,259.4415,258.8031,259.4321,31023.0
2022-11-10 11:15:00,276.28,276.73,276.05,276.7,23480.0,259.3476,259.77,259.1317,259.7418,23480.0
2022-11-10 11:20:00,276.69,276.69,276.31,276.4,23770.0,259.7325,259.7325,259.3757,259.4602,23770.0
2022-11-10 11:25:00,276.4,276.7,276.38,276.5,47888.0,259.4602,259.7418,259.4415,259.5541,47888.0
2022-11-10 11:30:00,276.48,277.0,276.44,276.84,32085.0,259.5353,260.0235,259.4978,259.8733,32085.0
2022-11-10 11:35:00,276.91,276.91,276.45,276.59,7711.0,259.939,259.939,259.5072,259.6386,7711.0
2022-11-10 11:40:00,276.56,276.61,275.8,275.81,17557.0,259.6104,259.6574,258.897,258.9064,17557.0
2022-11-10 11:45:00,275.82,275.97,275.58,275.68,15986.0,258.9158,259.0566,258.6905,258.7844,15986.0
2022-11-10 11:50:00,275.66,275.71,275.26,275.34,32653.0,258.7656,258.8125,258.3901,258.4652,32653.0
2022-11-10 11:55:00,275.31,275.53,275.13,275.28,25213.0,258.437,258.6435,258.2681,258.4089,25213.0
2022-11-10 12:00:00,275.27,275.38,275.05,275.06,16480.0,258.3995,258.5027,258.193,258.2024,16480.0
2022-11-10 12:05:00,275.03,275.03,274.29,274.33,15255.0,258.1742,258.1742,257.4795,257.5171,15255.0
2022-11-10 12:10:00,274.3,275.08,274.27,274.8,26539.0,257.4889,258.2211,257.4608,257.9583,26539.0
2022-11-10 12:15:00,274.65,274.94,274.59,274.74,23429.0,257.8175,258.0897,257.7612,257.902,23429.0
2022-11-10 12:20:00,274.69,274.79,274.4,274.46,17281.0,257.855,257.9489,257.5828,257.6391,17281.0
2022-11-10 12:25:00,274.42,274.49,274.19,274.23,24188.0,257.6016,257.6673,257.3857,257.4232,24188.0
2022-11-10 12:30:00,274.19,274.34,273.9,274.01,23358.0,257.3857,257.5265,257.1134,257.2167,23358.0
2022-11-10 12:35:00,274.01,274.04,273.59,273.85,33450.0,257.2167,257.2449,256.8224,257.0665,33450.0
2022-11-10 12:40:00,273.87,274.27,273.77,274.21,12254.0,257.0853,257.4608,256.9914,257.4044,12254.0
2022-11-10 12:45:00,274.24,274.25,273.63,273.81,12663.0,257.4326,257.442,256.86,257.029,12663.0
2022-11-10 12:50:00,273.75,273.95,273.72,273.83,13975.0,256.9726,257.1604,256.9445,257.0477,13975.0
2022-11-10 12:55:00,273.92,273.93,273.56,273.77,19608.0,257.1322,257.1416,256.7943,256.9914,19608.0
2022-11-10 13:00:00,273.77,274.48,273.73,274.47,16369.0,256.9914,257.6579,256.9539,257.6485,16369.0
2022-11-10 13:05:00,274.42,274.58,274.38,274.48,9194.0,257.6016,257.7518,257.564,257.6579,9194.0
2022-11-10 13:10:00,274.47,274.82,274.35,274.79,8744.0,257.6485,257.9771,257.5359,257.9489,8744.0
2022-11-10 13:15:00,274.85,275.0,274.66,274.67,11307.0,258.0052,258.146,257.8269,257.8363,11307.0
2022-11-10 13:20:00,274.73,274.86,274.44,274.45,13502.0,257.8926,258.0146,257.6204,257.6297,13502.0
2022-11-10 13:25:00,274.48,274.89,274.31,274.86,15729.0,257.6579,258.0428,257.4983,258.0146,15729.0
2022-11-10 13:30:00,274.91,275.07,274.81,275.03,11953.0,258.0615,258.2117,257.9677,258.1742,11953.0
2022-11-10 13:35:00,275.01,275.4,274.86,275.32,18432.0,258.1554,258.5215,258.0146,258.4464,18432.0
2022-11-10 13:40:00,275.36,275.6,275.24,275.49,10087.0,258.484,258.7093,258.3713,258.606,10087.0
2022-11-10 13:45:00,275.44,275.54,275.38,275.38,7083.0,258.5591,258.6529,258.5027,258.5027,7083.0
2022-11-10 13:50:00,275.34,275.44,275.15,275.33,14336.0,258.4652,258.5591,258.2868,258.4558,14336.0
2022-11-10 13:55:00,275.25,275.5,275.21,275.4,12987.0,258.3807,258.6154,258.3432,258.5215,12987.0
2022-11-10 14:00:00,275.37,275.65,275.35,275.54,14075.0,258.4934,258.7562,258.4746,258.6529,14075.0
2022-11-10 14:05:00,275.53,275.62,275.41,275.54,13899.0,258.6435,258.728,258.5309,258.6529,13899.0
2022-11-10 14:10:00,275.5,275.6,275.35,275.36,21390.0,258.6154,258.7093,258.4746,258.484,21390.0
2022-11-10 14:15:00,275.36,275.36,275.14,275.3,15863.0,258.484,258.484,258.2775,258.4276,15863.0
2022-11-10 14:20:00,275.24,275.24,274.85,275.14,26629.0,258.3713,258.3713,258.0052,258.2775,26629.0
2022-11-10 14:25:00,275.16,275.6,275.13,275.51,23177.0,258.2962,258.7093,258.2681,258.6248,23177.0
2022-11-10 14:30:00,275.51,275.6,275.36,275.36,19712.0,258.6248,258.7093,258.484,258.484,19712.0
2022-11-10 14:35:00,275.36,275.36,275.12,275.2,10791.0,258.484,258.484,258.2587,258.3338,10791.0
2022-11-10 14:40:00,275.13,275.13,274.63,274.84,13931.0,258.2681,258.2681,257.7987,257.9958,13931.0
2022-11-10 14:45:00,274.84,275.19,274.82,275.12,17121.0,257.9958,258.3244,257.9771,258.2587,17121.0
2022-11-10 14:50:00,275.11,275.41,275.07,275.4,15208.0,258.2493,258.5309,258.2117,258.5215,15208.0
2022-11-10 14:55:00,275.41,275.6,275.35,275.53,39538.0,258.5309,258.7093,258.4746,258.6435,39538.0
2022-11-10 15:00:00,275.56,275.81,275.48,275.68,34247.0,258.6717,258.9064,258.5966,258.7844,34247.0
2022-11-10 15:05:00,275.66,275.98,275.66,275.98,15266.0,258.7656,259.066,258.7656,259.066,15266.0
2022-11-10 15:10:00,275.94,276.05,275.81,275.93,17463.0,259.0284,259.1317,258.9064,259.019,17463.0
2022-11-10 15:15:00,275.92,275.96,275.73,275.74,18994.0,259.0096,259.0472,258.8313,258.8407,18994.0
2022-11-10 15:20:00,275.74,275.81,275.58,275.7,21431.0,258.8407,258.9064,258.6905,258.8031,21431.0
2022-11-10 15:25:00,275.69,275.9,275.57,275.87,19573.0,258.7937,258.9909,258.6811,258.9627,19573.0
2022-11-10 15:30:00,275.88,275.95,275.81,275.88,35099.0,258.9721,259.0378,258.9064,258.9721,35099.0
2022-11-10 15:35:00,275.9,275.92,275.54,275.78,38503.0,258.9909,259.0096,258.6529,258.8782,38503.0
2022-11-10 15:40:00,275.75,275.84,275.47,275.5,84314.0,258.8501,258.9346,258.5872,258.6154,84314.0
2022-11-10 15:45:00,275.49,275.82,275.45,275.72,70869.0,258.606,258.9158,258.5685,258.8219,70869.0
2022-11-10 15:50:00,275.74,276.18,275.74,276.06,112998.0,258.8407,259.2537,258.8407,259.1411,112998.0
2022-11-10 15:55:00,276.08,276.15,275.73,275.77,237391.0,259.1598,259.2256,258.8313,258.8688,237391.0
2022-11-11 09:30:00,276.33,277.0,273.37,274.13,96464.0,259.3945,260.0235,256.6159,257.3294,96464.0
2022-11-11 09:35:00,274.33,274.55,272.76,272.76,41769.0,257.5171,257.7236,256.0433,256.0433,41769.0
2022-11-11 09:40:00,272.71,272.86,270.11,270.31,149931.0,255.9964,256.1372,253.5557,253.7435,149931.0
2022-11-11 09:45:00,270.45,270.8,269.35,270.74,97696.0,253.8749,254.2034,252.8423,254.1471,97696.0
2022-11-11 09:50:00,270.85,271.69,270.08,270.59,75915.0,254.2504,255.0389,253.5276,254.0063,75915.0
2022-11-11 09:55:00,270.59,271.33,270.36,270.75,76415.0,254.0063,254.701,253.7904,254.1565,76415.0
2022-11-11 10:00:00,270.65,271.22,270.02,270.03,63982.0,254.0626,254.5977,253.4712,253.4806,63982.0
2022-11-11 10:05:00,270.11,271.46,270.11,270.6,34538.0,253.5557,254.823,253.5557,254.0157,34538.0
2022-11-11 10:10:00,270.7,271.1,270.45,270.85,35616.0,254.1096,254.4851,253.8749,254.2504,35616.0
2022-11-11 10:15:00,270.93,271.0,270.46,270.58,26573.0,254.3255,254.3912,253.8843,253.9969,26573.0
2022-11-11 10:20:00,270.61,270.85,270.57,270.73,28648.0,254.0251,254.2504,253.9875,254.1377,28648.0
2022-11-11 10:25:00,270.76,270.76,269.92,270.07,20582.0,254.1659,254.1659,253.3774,253.5182,20582.0
2022-11-11 10:30:00,270.08,270.85,270.08,270.65,15793.0,253.5276,254.2504,253.5276,254.0626,15793.0
2022-11-11 10:35:00,270.7,270.8,269.81,269.87,46186.0,254.1096,254.2034,253.2741,253.3304,46186.0
2022-11-11 10:40:00,269.84,270.12,269.68,269.81,39713.0,253.3023,253.5651,253.1521,253.2741,39713.0
2022-11-11 10:45:00,269.83,270.08,269.51,269.86,42853.0,253.2929,253.5276,252.9925,253.321,42853.0
2022-11-11 10:50:00,269.87,270.04,269.48,269.61,38655.0,253.3304,253.49,252.9643,253.0864,38655.0
2022-11-11 10:55:00,269.58,269.59,269.18,269.5,57793.0,253.0582,253.0676,252.6827,252.9831,57793.0
2022-11-11 11:00:00,269.5,270.0,269.4,269.73,33888.0,252.9831,253.4525,252.8892,253.199,33888.0
2022-11-11 11:05:00,269.76,270.04,269.4,269.59,23170.0,253.2272,253.49,252.8892,253.0676,23170.0
2022-11-11 11:10:00,269.58,270.23,269.54,270.15,42839.0,253.0582,253.6684,253.0207,253.5933,42839.0
2022-11-11 11:15:00,270.15,270.62,270.0,270.62,37096.0,253.5933,254.0345,253.4525,254.0345,37096.0
2022-11-11 11:20:00,270.59,270.61,270.18,270.3,31074.0,254.0063,254.0251,253.6214,253.7341,31074.0
2022-11-11 11:25:00,270.3,270.46,270.12,270.26,30990.0,253.7341,253.8843,253.5651,253.6965,30990.0
2022-11-11 11:30:00,270.26,270.94,270.13,270.7,56088.0,253.6965,254.3349,253.5745,254.1096,56088.0
2022-11-11 11:35:00,270.71,271.39,270.24,270.24,48027.0,254.119,254.7573,253.6778,253.6778,48027.0
2022-11-11 11:40:00,270.14,270.72,270.14,270.51,25681.0,253.5839,254.1283,253.5839,253.9312,25681.0
2022-11-11 11:45:00,270.52,270.61,270.22,270.45,15817.0,253.9406,254.0251,253.659,253.8749,15817.0
2022-11-11 11:50:00,270.45,270.86,270.39,270.51,27152.0,253.8749,254.2598,253.8186,253.9312,27152.0
2022-11-11 11:55:00,270.5,270.63,270.11,270.11,23251.0,253.9218,254.0439,253.5557,253.5557,23251.0
2022-11-11 12:00:00,270.11,270.56,269.97,270.56,28794.0,253.5557,253.9781,253.4243,253.9781,28794.0
2022-11-11 12:05:00,270.56,270.65,270.36,270.56,26783.0,253.9781,254.0626,253.7904,253.9781,26783.0
2022-11-11 12:10:00,270.54,271.17,270.51,271.04,29673.0,253.9594,254.5508,253.9312,254.4287,29673.0
2022-11-11 12:15:00,271.0,271.02,270.47,270.47,23604.0,254.3912,254.41,253.8937,253.8937,23604.0
2022-11-11 12:20:00,270.5,270.62,270.24,270.58,12822.0,253.9218,254.0345,253.6778,253.9969,12822.0
2022-11-11 12:25:00,270.56,270.66,270.49,270.56,4449.0,253.9781,254.072,253.9124,253.9781,4449.0
2022-11-11 12:30:00,270.59,270.8,270.51,270.7,12048.0,254.0063,254.2034,253.9312,254.1096,12048.0
2022-11-11 12:35:00,270.63,270.76,270.27,270.28,10281.0,254.0439,254.1659,253.7059,253.7153,10281.0
2022-11-11 12:40:00,270.17,270.17,269.95,270.1,10814.0,253.612,253.612,253.4055,253.5463,10814.0
2022-11-11 12:45:00,270.16,270.43,270.12,270.12,12197.0,253.6027,253.8561,253.5651,253.5651,12197.0
2022-11-11 12:50:00,270.17,270.27,270.02,270.02,9430.0,253.612,253.7059,253.4712,253.4712,9430.0
2022-11-11 12:55:00,270.09,270.33,269.92,269.98,15123.0,253.537,253.7622,253.3774,253.4337,15123.0
2022-11-11 13:00:00,269.95,270.27,269.94,270.21,7699.0,253.4055,253.7059,253.3961,253.6496,7699.0
2022-11-11 13:05:00,270.2,270.38,270.2,270.38,4371.0,253.6402,253.8092,253.6402,253.8092,4371.0
2022-11-11 13:10:00,270.44,270.77,270.4,270.61,14053.0,253.8655,254.1753,253.828,254.0251,14053.0
2022-11-11 13:15:00,270.61,270.8,270.48,270.49,17036.0,254.0251,254.2034,253.903,253.9124,17036.0
2022-11-11 13:20:00,270.44,270.57,270.39,270.56,8067.0,253.8655,253.9875,253.8186,253.9781,8067.0
2022-11-11 13:25:00,270.53,270.83,270.46,270.81,10609.0,253.95,254.2316,253.8843,254.2128,10609.0
2022-11-11 13:30:00,270.79,271.0,270.72,270.79,15140.0,254.1941,254.3912,254.1283,254.1941,15140.0
2022-11-11 13:35:00,270.78,270.9,270.47,270.71,16131.0,254.1847,254.2973,253.8937,254.119,16131.0
2022-11-11 13:40:00,270.74,270.93,270.67,270.81,10333.0,254.1471,254.3255,254.0814,254.2128,10333.0
2022-11-11 13:45:00,270.86,270.96,270.55,270.85,13460.0,254.2598,254.3536,253.9688,254.2504,13460.0
2022-11-11 13:50:00,270.89,271.18,270.86,270.86,9963.0,254.2879,254.5601,254.2598,254.2598,9963.0
2022-11-11 13:55:00,270.86,271.06,270.78,271.01,11728.0,254.2598,254.4475,254.1847,254.4006,11728.0
2022-11-11 14:00:00,271.0,271.11,270.76,270.78,23802.0,254.3912,254.4944,254.1659,254.1847,23802.0
2022-11-11 14:05:00,270.8,271.06,270.79,270.95,17267.0,254.2034,254.4475,254.1941,254.3442,17267.0
2022-11-11 14:10:00,270.91,270.99,270.71,270.76,20331.0,254.3067,254.3818,254.119,254.1659,20331.0
2022-11-11 14:15:00,270.73,270.83,270.55,270.63,20229.0,254.1377,254.2316,253.9688,254.0439,20229.0
2022-11-11 14:20:00,270.65,271.04,270.65,271.04,13182.0,254.0626,254.4287,254.0626,254.4287,13182.0
2022-11-11 14:25:00,270.98,271.27,270.95,271.21,14084.0,254.3724,254.6446,254.3442,254.5883,14084.0
2022-11-11 14:30:00,271.17,271.3,271.17,271.23,10488.0,254.5508,254.6728,254.5508,254.6071,10488.0
2022-11-11 14:35:00,271.2,271.25,270.96,271.1,13606.0,254.5789,254.6259,254.3536,254.4851,13606.0
2022-11-11 14:40:00,271.08,271.21,271.05,271.05,10128.0,254.4663,254.5883,254.4381,254.4381,10128.0
2022-11-11 14:45:00,271.01,271.12,270.98,271.02,11237.0,254.4006,254.5038,254.3724,254.41,11237.0
2022-11-11 14:50:00,270.98,271.07,270.86,271.05,14283.0,254.3724,254.4569,254.2598,254.4381,14283.0
2022-11-11 14:55:00,271.03,271.16,271.0,271.07,11908.0,254.4193,254.5414,254.3912,254.4569,11908.0
2022-11-11 15:00:00,271.08,271.13,270.62,270.69,17435.0,254.4663,254.5132,254.0345,254.1002,17435.0
2022-11-11 15:05:00,270.71,270.84,270.47,270.59,25392.0,254.119,254.241,253.8937,254.0063,25392.0
2022-11-11 15:10:00,270.56,270.59,270.24,270.37,23658.0,253.9781,254.0063,253.6778,253.7998,23658.0
2022-11-11 15:15:00,270.34,270.94,270.24,270.86,27582.0,253.7716,254.3349,253.6778,254.2598,27582.0
2022-11-11 15:20:00,270.88,271.15,270.75,270.98,40095.0,254.2785,254.532,254.1565,254.3724,40095.0
2022-11-11 15:25:00,270.96,271.13,270.8,270.99,53617.0,254.3536,254.5132,254.2034,254.3818,53617.0
2022-11-11 15:30:00,270.98,271.5,270.97,271.4,36815.0,254.3724,254.8605,254.363,254.7667,36815.0
2022-11-11 15:35:00,271.4,271.8,271.22,271.8,55030.0,254.7667,255.1422,254.5977,255.1422,55030.0
2022-11-11 15:40:00,271.77,272.37,271.76,272.37,50048.0,255.114,255.6772,255.1046,255.6772,50048.0
2022-11-11 15:45:00,272.37,272.47,272.07,272.11,48430.0,255.6772,255.7711,255.3956,255.4332,48430.0
2022-11-11 15:50:00,272.12,272.34,271.6,271.63,75335.0,255.4425,255.6491,254.9544,254.9826,75335.0
2022-11-11 15:55:00,271.63,271.63,271.21,271.46,143403.0,254.9826,254.9826,254.5883,254.823,143403.0
2022-11-14 09:30:00,270.93,273.49,270.58,273.08,113259.0,254.3255,256.7286,253.9969,256.3437,113259.0
2022-11-14 09:35:00,273.15,273.31,272.54,273.09,54217.0,256.4094,256.5596,255.8368,256.3531,54217.0
2022-11-14 09:40:00,273.03,273.03,272.17,272.91,51438.0,256.2968,256.2968,255.4895,256.1841,51438.0
2022-11-14 09:45:00,272.93,274.02,272.75,273.4,50289.0,256.2029,257.2261,256.0339,256.6441,50289.0
2022-11-14 09:50:00,273.54,273.57,272.28,272.86,23277.0,256.7755,256.8037,255.5927,256.1372,23277.0
2022-11-14 09:55:00,272.82,273.19,272.74,272.95,28652.0,256.0996,256.447,256.0245,256.2217,28652.0
2022-11-14 10:00:00,273.0,273.22,272.38,272.99,13990.0,256.2686,256.4751,255.6866,256.2592,13990.0
2022-11-14 10:05:00,272.92,272.94,272.46,272.89,22135.0,256.1935,256.2123,255.7617,256.1653,22135.0
2022-11-14 10:10:00,272.94,273.88,272.84,273.88,18535.0,256.2123,257.0947,256.1184,257.0947,18535.0
2022-11-14 10:15:00,273.9,274.21,273.53,273.75,15311.0,257.1134,257.4044,256.7661,256.9726,15311.0
2022-11-14 10:20:00,273.73,274.15,273.73,273.75,33062.0,256.9539,257.3481,256.9539,256.9726,33062.0
2022-11-14 10:25:00,273.78,274.26,273.77,274.06,20892.0,257.0008,257.4514,256.9914,257.2636,20892.0
2022-11-14 10:30:00,273.98,274.16,273.7,274.16,16063.0,257.1885,257.3575,256.9257,257.3575,16063.0
2022-11-14 10:35:00,274.16,274.23,273.66,273.68,27342.0,257.3575,257.4232,256.8882,256.9069,27342.0
2022-11-14 10:40:00,273.71,274.1,273.43,274.03,16261.0,256.9351,257.3012,256.6723,257.2355,16261.0
2022-11-14 10:45:00,274.07,274.49,274.05,274.31,13278.0,257.273,257.6673,257.2543,257.4983,13278.0
2022-11-14 10:50:00,274.27,274.3,273.91,273.97,15369.0,257.4608,257.4889,257.1228,257.1792,15369.0
2022-11-14 10:55:00,273.93,273.93,273.29,273.39,16744.0,257.1416,257.1416,256.5408,256.6347,16744.0
2022-11-14 11:00:00,273.39,273.52,273.15,273.2,14736.0,256.6347,256.7567,256.4094,256.4563,14736.0
2022-11-14 11:05:00,273.25,273.48,273.01,273.15,12056.0,256.5033,256.7192,256.278,256.4094,12056.0
2022-11-14 11:10:00,273.17,273.26,272.87,273.09,16184.0,256.4282,256.5127,256.1466,256.3531,16184.0
2022-11-14 11:15:00,273.03,273.23,272.9,273.0,9686.0,256.2968,256.4845,256.1747,256.2686,9686.0
2022-11-14 11:20:00,272.97,273.12,272.75,273.01,16922.0,256.2404,256.3813,256.0339,256.278,16922.0
2022-11-14 11:25:00,272.95,273.27,272.84,272.9,15714.0,256.2217,256.5221,256.1184,256.1747,15714.0
2022-11-14 11:30:00,272.89,273.43,272.78,273.41,17333.0,256.1653,256.6723,256.0621,256.6535,17333.0
2022-11-14 11:35:00,273.47,273.59,273.19,273.58,16927.0,256.7098,256.8224,256.447,256.8131,16927.0
2022-11-14 11:40:00,273.54,274.0,273.48,273.84,16267.0,256.7755,257.2073,256.7192,257.0571,16267.0
2022-11-14 11:45:00,273.85,274.28,273.85,274.07,20042.0,257.0665,257.4702,257.0665,257.273,20042.0
2022-11-14 11:50:00,274.08,274.12,273.74,273.86,18897.0,257.2824,257.32,256.9633,257.0759,18897.0
2022-11-14 11:55:00,273.98,274.01,273.52,273.65,27588.0,257.1885,257.2167,256.7567,256.8788,27588.0
2022-11-14 12:00:00,273.59,274.18,273.59,274.18,15143.0,256.8224,257.3763,256.8224,257.3763,15143.0
2022-11-14 12:05:00,274.12,274.6,274.11,274.2,36809.0,257.32,257.7705,257.3106,257.3951,36809.0
2022-11-14 12:10:00,274.19,274.53,274.07,274.22,11311.0,257.3857,257.7048,257.273,257.4138,11311.0
2022-11-14 12:15:00,274.27,274.36,273.9,274.01,10684.0,257.4608,257.5453,257.1134,257.2167,10684.0
2022-11-14 12:20:00,273.94,274.01,273.58,273.72,18274.0,257.151,257.2167,256.8131,256.9445,18274.0
2022-11-14 12:25:00,273.69,273.93,273.65,273.85,13639.0,256.9163,257.1416,256.8788,257.0665,13639.0
2022-11-14 12:30:00,273.9,274.08,273.72,274.06,11201.0,257.1134,257.2824,256.9445,257.2636,11201.0
2022-11-14 12:35:00,274.04,274.43,274.02,274.35,15328.0,257.2449,257.611,257.2261,257.5359,15328.0
2022-11-14 12:40:00,274.38,274.47,274.22,274.3,10958.0,257.564,257.6485,257.4138,257.4889,10958.0
2022-11-14 12:45:00,274.3,274.3,273.95,274.0,11408.0,257.4889,257.4889,257.1604,257.2073,11408.0
2022-11-14 12:50:00,273.98,274.11,273.88,274.11,8331.0,257.1885,257.3106,257.0947,257.3106,8331.0
2022-11-14 12:55:00,274.11,274.24,273.94,274.08,10479.0,257.3106,257.4326,257.151,257.2824,10479.0
2022-11-14 13:00:00,274.05,274.05,273.75,273.83,8938.0,257.2543,257.2543,256.9726,257.0477,8938.0
2022-11-14 13:05:00,273.83,273.83,273.54,273.58,9134.0,257.0477,257.0477,256.7755,256.8131,9134.0
2022-11-14 13:10:00,273.59,273.86,273.58,273.72,5776.0,256.8224,257.0759,256.8131,256.9445,5776.0
2022-11-14 13:15:00,273.71,273.81,273.63,273.73,6279.0,256.9351,257.029,256.86,256.9539,6279.0
2022-11-14 13:20:00,273.75,274.04,273.72,273.99,7882.0,256.9726,257.2449,256.9445,257.1979,7882.0
2022-11-14 13:25:00,273.98,274.49,273.97,274.32,15013.0,257.1885,257.6673,257.1792,257.5077,15013.0
2022-11-14 13:30:00,274.31,274.61,274.25,274.61,18923.0,257.4983,257.7799,257.442,257.7799,18923.0
2022-11-14 13:35:00,274.57,274.7,274.01,274.1,37457.0,257.7424,257.8644,257.2167,257.3012,37457.0
2022-11-14 13:40:00,274.07,274.24,273.98,274.19,37866.0,257.273,257.4326,257.1885,257.3857,37866.0
2022-11-14 13:45:00,274.19,274.27,273.87,273.91,32386.0,257.3857,257.4608,257.0853,257.1228,32386.0
2022-11-14 13:50:00,273.89,274.14,273.89,274.0,23303.0,257.1041,257.3387,257.1041,257.2073,23303.0
2022-11-14 13:55:00,274.05,274.21,273.98,274.05,42806.0,257.2543,257.4044,257.1885,257.2543,42806.0
2022-11-14 14:00:00,274.04,274.04,273.74,273.85,16026.0,257.2449,257.2449,256.9633,257.0665,16026.0
2022-11-14 14:05:00,273.85,273.98,273.65,273.92,15880.0,257.0665,257.1885,256.8788,257.1322,15880.0
2022-11-14 14:10:00,273.92,273.95,273.77,273.82,7178.0,257.1322,257.1604,256.9914,257.0384,7178.0
2022-11-14 14:15:00,273.85,273.85,273.68,273.75,8659.0,257.0665,257.0665,256.9069,256.9726,8659.0
2022-11-14 14:20:00,273.71,273.76,273.54,273.76,12543.0,256.9351,256.982,256.7755,256.982,12543.0
2022-11-14 14:25:00,273.73,274.2,273.72,274.19,33462.0,256.9539,257.3951,256.9445,257.3857,33462.0
2022-11-14 14:30:00,274.19,274.35,274.09,274.09,22045.0,257.3857,257.5359,257.2918,257.2918,22045.0
2022-11-14 14:35:00,274.09,274.37,274.06,274.31,14339.0,257.2918,257.5546,257.2636,257.4983,14339.0
2022-11-14 14:40:00,274.26,274.46,274.25,274.32,11231.0,257.4514,257.6391,257.442,257.5077,11231.0
2022-11-14 14:45:00,274.28,274.34,274.01,274.03,13004.0,257.4702,257.5265,257.2167,257.2355,13004.0
2022-11-14 14:50:00,274.04,274.08,273.93,273.96,18165.0,257.2449,257.2824,257.1416,257.1698,18165.0
2022-11-14 14:55:00,273.96,274.25,273.93,274.21,15740.0,257.1698,257.442,257.1416,257.4044,15740.0
2022-11-14 15:00:00,274.22,274.53,274.15,274.52,15692.0,257.4138,257.7048,257.3481,257.6954,15692.0
2022-11-14 15:05:00,274.5,274.71,274.3,274.3,14828.0,257.6767,257.8738,257.4889,257.4889,14828.0
2022-11-14 15:10:00,274.29,274.39,273.69,273.75,34187.0,257.4795,257.5734,256.9163,256.9726,34187.0
2022-11-14 15:15:00,273.68,273.94,273.68,273.84,20330.0,256.9069,257.151,256.9069,257.0571,20330.0
2022-11-14 15:20:00,273.83,273.89,273.7,273.79,18402.0,257.0477,257.1041,256.9257,257.0102,18402.0
2022-11-14 15:25:00,273.76,273.92,273.66,273.76,16329.0,256.982,257.1322,256.8882,256.982,16329.0
2022-11-14 15:30:00,273.74,273.89,273.64,273.79,26529.0,256.9633,257.1041,256.8694,257.0102,26529.0
2022-11-14 15:35:00,273.77,274.07,273.75,273.84,24187.0,256.9914,257.273,256.9726,257.0571,24187.0
2022-11-14 15:40:00,273.83,273.92,273.67,273.68,32302.0,257.0477,257.1322,256.8975,256.9069,32302.0
2022-11-14 15:45:00,273.69,273.7,273.47,273.56,47265.0,256.9163,256.9257,256.7098,256.7943,47265.0
2022-11-14 15:50:00,273.57,273.57,272.88,272.91,67266.0,256.8037,256.8037,256.156,256.1841,67266.0
2022-11-14 15:55:00,272.87,272.88,272.23,272.32,139443.0,256.1466,256.156,255.5458,255.6303,139443.0
2022-11-15 09:30:00,269.69,270.69,269.52,270.35,160268.0,253.1615,254.1002,253.0019,253.781,160268.0
2022-11-15 09:35:00,270.36,271.03,270.28,270.99,167248.0,253.7904,254.4193,253.7153,254.3818,167248.0
2022-11-15 09:40:00,271.0,271.03,270.6,270.86,128015.0,254.3912,254.4193,254.0157,254.2598,128015.0
2022-11-15 09:45:00,270.86,271.02,270.27,270.41,52170.0,254.2598,254.41,253.7059,253.8373,52170.0
2022-11-15 09:50:00,270.41,270.84,269.93,269.93,38410.0,253.8373,254.241,253.3868,253.3868,38410.0
2022-11-15 09:55:00,269.9,270.37,269.8,269.97,24614.0,253.3586,253.7998,253.2647,253.4243,24614.0
2022-11-15 10:00:00,269.95,270.46,269.61,269.77,24888.0,253.4055,253.8843,253.0864,253.2366,24888.0
2022-11-15 10:05:00,269.73,269.79,268.78,268.95,29350.0,253.199,253.2553,252.3072,252.4668,29350.0
2022-11-15 10:10:00,268.89,269.13,268.67,268.76,21788.0,252.4105,252.6358,252.204,252.2885,21788.0
2022-11-15 10:15:00,268.79,269.15,268.68,269.12,25059.0,252.3166,252.6546,252.2134,252.6264,25059.0
2022-11-15 10:20:00,269.13,269.75,269.06,269.66,17485.0,252.6358,253.2178,252.5701,253.1333,17485.0
2022-11-15 10:25:00,269.69,269.91,269.61,269.77,13218.0,253.1615,253.368,253.0864,253.2366,13218.0
2022-11-15 10:30:00,269.76,270.39,269.76,270.16,43348.0,253.2272,253.8186,253.2272,253.6027,43348.0
2022-11-15 10:35:00,270.19,270.38,269.95,270.38,25521.0,253.6308,253.8092,253.4055,253.8092,25521.0
2022-11-15 10:40:00,270.31,270.84,270.26,270.66,18956.0,253.7435,254.241,253.6965,254.072,18956.0
2022-11-15 10:45:00,270.64,270.72,270.26,270.41,14851.0,254.0532,254.1283,253.6965,253.8373,14851.0
2022-11-15 10:50:00,270.31,270.74,270.08,270.74,25573.0,253.7435,254.1471,253.5276,254.1471,25573.0
2022-11-15 10:55:00,270.67,270.92,270.67,270.8,17374.0,254.0814,254.3161,254.0814,254.2034,17374.0
2022-11-15 11:00:00,270.7,270.72,269.98,270.05,19374.0,254.1096,254.1283,253.4337,253.4994,19374.0
2022-11-15 11:05:00,270.07,270.1,269.57,269.57,19943.0,253.5182,253.5463,253.0488,253.0488,19943.0
2022-11-15 11:10:00,269.53,270.2,269.39,270.15,19099.0,253.0113,253.6402,252.8799,253.5933,19099.0
2022-11-15 11:15:00,270.16,270.27,270.03,270.25,14801.0,253.6027,253.7059,253.4806,253.6871,14801.0
2022-11-15 11:20:00,270.2,270.49,270.09,270.19,12379.0,253.6402,253.9124,253.537,253.6308,12379.0
2022-11-15 11:25:00,270.19,270.32,270.07,270.1,17029.0,253.6308,253.7529,253.5182,253.5463,17029.0
2022-11-15 11:30:00,270.13,270.52,270.11,270.5,148046.0,253.5745,253.9406,253.5557,253.9218,148046.0
2022-11-15 11:35:00,270.5,270.61,269.78,269.98,54219.0,253.9218,254.0251,253.246,253.4337,54219.0
2022-11-15 11:40:00,269.99,270.21,269.71,269.72,18482.0,253.4431,253.6496,253.1802,253.1896,18482.0
2022-11-15 11:45:00,269.73,269.77,269.36,269.67,26009.0,253.199,253.2366,252.8517,253.1427,26009.0
2022-11-15 11:50:00,269.68,269.68,269.38,269.44,14029.0,253.1521,253.1521,252.8705,252.9268,14029.0
2022-11-15 11:55:00,269.46,269.77,269.46,269.64,13895.0,252.9456,253.2366,252.9456,253.1145,13895.0
2022-11-15 12:00:00,269.66,269.73,269.0,269.22,24641.0,253.1333,253.199,252.5138,252.7203,24641.0
2022-11-15 12:05:00,269.2,269.42,269.07,269.3,24486.0,252.7015,252.908,252.5795,252.7954,24486.0
2022-11-15 12:10:00,269.28,269.45,269.21,269.31,21210.0,252.7766,252.9362,252.7109,252.8048,21210.0
2022-11-15 12:15:00,269.31,269.38,269.27,269.37,24241.0,252.8048,252.8705,252.7672,252.8611,24241.0
2022-11-15 12:20:00,269.34,269.39,268.9,268.93,31470.0,252.8329,252.8799,252.4199,252.448,31470.0
2022-11-15 12:25:00,268.93,269.0,268.55,268.69,35120.0,252.448,252.5138,252.0913,252.2228,35120.0
2022-11-15 12:30:00,268.69,268.86,268.66,268.67,21396.0,252.2228,252.3823,252.1946,252.204,21396.0
2022-11-15 12:35:00,268.66,268.66,268.41,268.44,37997.0,252.1946,252.1946,251.9599,251.9881,37997.0
2022-11-15 12:40:00,268.45,268.45,267.81,268.05,33300.0,251.9975,251.9975,251.3967,251.622,33300.0
2022-11-15 12:45:00,268.04,268.71,268.04,268.71,26749.0,251.6126,252.2415,251.6126,252.2415,26749.0
2022-11-15 12:50:00,268.72,268.75,268.28,268.3,18279.0,252.2509,252.2791,251.8379,251.8567,18279.0
2022-11-15 12:55:00,268.27,268.34,268.1,268.22,10454.0,251.8285,251.8942,251.6689,251.7816,10454.0
2022-11-15 13:00:00,268.18,268.56,268.15,268.54,17049.0,251.744,252.1007,251.7158,252.0819,17049.0
2022-11-15 13:05:00,268.54,268.56,268.31,268.38,15535.0,252.0819,252.1007,251.866,251.9318,15535.0
2022-11-15 13:10:00,268.38,268.41,268.2,268.37,15582.0,251.9318,251.9599,251.7628,251.9224,15582.0
2022-11-15 13:15:00,268.36,268.36,267.6,267.67,35617.0,251.913,251.913,251.1996,251.2653,35617.0
2022-11-15 13:20:00,267.66,267.74,267.09,267.55,59445.0,251.2559,251.331,250.7208,251.1526,59445.0
2022-11-15 13:25:00,267.56,267.65,266.57,266.87,37642.0,251.162,251.2465,250.2327,250.5143,37642.0
2022-11-15 13:30:00,266.82,266.94,266.51,266.51,30333.0,250.4674,250.58,250.1764,250.1764,30333.0
2022-11-15 13:35:00,266.6,266.93,266.34,266.72,40918.0,250.2608,250.5706,250.0168,250.3735,40918.0
2022-11-15 13:40:00,266.75,266.86,266.37,266.67,44692.0,250.4017,250.5049,250.0449,250.3266,44692.0
2022-11-15 13:45:00,266.58,266.82,266.37,266.6,62701.0,250.2421,250.4674,250.0449,250.2608,62701.0
2022-11-15 13:50:00,266.59,267.58,266.59,267.58,49467.0,250.2515,251.1808,250.2515,251.1808,49467.0
2022-11-15 13:55:00,267.64,267.94,267.46,267.54,37732.0,251.2371,251.5187,251.0681,251.1432,37732.0
2022-11-15 14:00:00,267.43,267.55,266.75,266.77,23108.0,251.04,251.1526,250.4017,250.4204,23108.0
2022-11-15 14:05:00,266.76,267.07,266.59,266.99,53763.0,250.411,250.702,250.2515,250.6269,53763.0
2022-11-15 14:10:00,266.97,267.77,266.97,267.3,28039.0,250.6082,251.3591,250.6082,250.9179,28039.0
2022-11-15 14:15:00,267.26,267.3,266.93,267.13,27707.0,250.8804,250.9179,250.5706,250.7584,27707.0
2022-11-15 14:20:00,267.21,268.19,267.19,268.18,52289.0,250.8335,251.7534,250.8147,251.744,52289.0
2022-11-15 14:25:00,268.19,268.38,267.75,267.92,37951.0,251.7534,251.9318,251.3404,251.4999,37951.0
2022-11-15 14:30:00,268.0,268.24,267.68,267.68,12680.0,251.575,251.8003,251.2747,251.2747,12680.0
2022-11-15 14:35:00,267.69,267.88,267.51,267.63,18127.0,251.284,251.4624,251.1151,251.2277,18127.0
2022-11-15 14:40:00,267.63,268.02,267.37,267.43,15057.0,251.2277,251.5938,250.9837,251.04,15057.0
2022-11-15 14:45:00,267.43,267.71,267.16,267.29,21880.0,251.04,251.3028,250.7865,250.9086,21880.0
2022-11-15 14:50:00,267.31,267.64,267.24,267.53,26417.0,250.9273,251.2371,250.8616,251.1338,26417.0
2022-11-15 14:55:00,267.5,267.9,267.45,267.79,20026.0,251.1057,251.4812,251.0587,251.3779,20026.0
2022-11-15 15:00:00,267.78,267.9,267.66,267.77,19516.0,251.3685,251.4812,251.2559,251.3591,19516.0
2022-11-15 15:05:00,267.75,267.75,267.44,267.46,16150.0,251.3404,251.3404,251.0494,251.0681,16150.0
2022-11-15 15:10:00,267.49,267.58,267.06,267.21,28743.0,251.0963,251.1808,250.6927,250.8335,28743.0
2022-11-15 15:15:00,267.19,267.66,267.13,267.51,33242.0,250.8147,251.2559,250.7584,251.1151,33242.0
2022-11-15 15:20:00,267.43,267.83,267.29,267.63,37829.0,251.04,251.4155,250.9086,251.2277,37829.0
2022-11-15 15:25:00,267.7,267.82,267.5,267.66,70244.0,251.2934,251.4061,251.1057,251.2559,70244.0
2022-11-15 15:30:00,267.65,267.65,266.97,267.02,55595.0,251.2465,251.2465,250.6082,250.6551,55595.0
2022-11-15 15:35:00,267.04,267.73,267.02,267.72,40700.0,250.6739,251.3216,250.6551,251.3122,40700.0
2022-11-15 15:40:00,267.74,268.29,267.69,268.16,56431.0,251.331,251.8473,251.284,251.7252,56431.0
2022-11-15 15:45:00,268.11,268.33,267.83,268.18,55070.0,251.6783,251.8848,251.4155,251.744,55070.0
2022-11-15 15:50:00,268.2,268.24,267.17,267.36,144519.0,251.7628,251.8003,250.7959,250.9743,144519.0
2022-11-15 15:55:00,267.37,267.94,267.28,267.92,257434.0,250.9837,251.5187,250.8992,251.4999,257434.0
2022-11-16 09:30:00,268.92,270.61,268.88,269.69,95979.0,252.4387,254.0251,252.4011,253.1615,95979.0
2022-11-16 09:35:00,269.73,270.18,269.28,269.73,47645.0,253.199,253.6214,252.7766,253.199,47645.0
2022-11-16 09:40:00,269.76,270.71,269.26,270.56,36903.0,253.2272,254.119,252.7578,253.9781,36903.0
2022-11-16 09:45:00,270.57,272.19,270.57,271.08,81493.0,253.9875,255.5082,253.9875,254.4663,81493.0
2022-11-16 09:50:00,271.11,271.38,270.74,271.1,29684.0,254.4944,254.7479,254.1471,254.4851,29684.0
2022-11-16 09:55:00,271.08,273.14,271.05,273.1,45141.0,254.4663,256.4,254.4381,256.3625,45141.0
2022-11-16 10:00:00,273.0,273.61,272.93,273.49,56269.0,256.2686,256.8412,256.2029,256.7286,56269.0
2022-11-16 10:05:00,273.54,274.25,273.32,273.47,40106.0,256.7755,257.442,256.569,256.7098,40106.0
2022-11-16 10:10:00,273.53,273.68,273.21,273.44,18653.0,256.7661,256.9069,256.4657,256.6816,18653.0
2022-11-16 10:15:00,273.42,273.74,273.14,273.59,31817.0,256.6629,256.9633,256.4,256.8224,31817.0
2022-11-16 10:20:00,273.62,273.86,273.51,273.81,24491.0,256.8506,257.0759,256.7473,257.029,24491.0
2022-11-16 10:25:00,273.81,274.05,273.24,273.48,49921.0,257.029,257.2543,256.4939,256.7192,49921.0
2022-11-16 10:30:00,273.46,273.68,273.11,273.54,50658.0,256.7004,256.9069,256.3719,256.7755,50658.0
2022-11-16 10:35:00,273.56,273.6,273.14,273.18,40807.0,256.7943,256.8318,256.4,256.4376,40807.0
2022-11-16 10:40:00,273.1,273.2,272.69,272.69,45876.0,256.3625,256.4563,255.9776,255.9776,45876.0
2022-11-16 10:45:00,272.7,273.07,272.61,272.99,17618.0,255.987,256.3343,255.9025,256.2592,17618.0
2022-11-16 10:50:00,272.96,273.01,272.57,272.62,14224.0,256.2311,256.278,255.865,255.9119,14224.0
2022-11-16 10:55:00,272.55,272.83,272.4,272.8,41760.0,255.8462,256.109,255.7054,256.0809,41760.0
2022-11-16 11:00:00,272.76,272.9,272.55,272.86,50467.0,256.0433,256.1747,255.8462,256.1372,50467.0
2022-11-16 11:05:00,272.85,273.09,272.82,272.98,43366.0,256.1278,256.3531,256.0996,256.2498,43366.0
2022-11-16 11:10:00,272.91,273.24,272.89,273.15,41241.0,256.1841,256.4939,256.1653,256.4094,41241.0
2022-11-16 11:15:00,273.21,273.21,272.84,273.01,28414.0,256.4657,256.4657,256.1184,256.278,28414.0
2022-11-16 11:20:00,273.0,273.25,272.97,273.03,33712.0,256.2686,256.5033,256.2404,256.2968,33712.0
2022-11-16 11:25:00,273.06,273.38,272.99,273.1,23302.0,256.3249,256.6253,256.2592,256.3625,23302.0
2022-11-16 11:30:00,273.12,273.24,272.89,272.9,12915.0,256.3813,256.4939,256.1653,256.1747,12915.0
2022-11-16 11:35:00,272.86,272.87,272.3,272.36,19923.0,256.1372,256.1466,255.6115,255.6678,19923.0
2022-11-16 11:40:00,272.33,272.67,272.24,272.64,11881.0,255.6397,255.9588,255.5552,255.9307,11881.0
2022-11-16 11:45:00,272.67,272.92,272.5,272.62,15025.0,255.9588,256.1935,255.7992,255.9119,15025.0
2022-11-16 11:50:00,272.55,272.79,272.55,272.76,7943.0,255.8462,256.0715,255.8462,256.0433,7943.0
2022-11-16 11:55:00,272.75,273.31,272.74,273.28,9924.0,256.0339,256.5596,256.0245,256.5314,9924.0
2022-11-16 12:00:00,273.24,273.3,273.03,273.29,6725.0,256.4939,256.5502,256.2968,256.5408,6725.0
2022-11-16 12:05:00,273.3,273.37,272.92,273.08,17073.0,256.5502,256.6159,256.1935,256.3437,17073.0
2022-11-16 12:10:00,273.12,273.12,272.88,272.97,9569.0,256.3813,256.3813,256.156,256.2404,9569.0
2022-11-16 12:15:00,272.91,273.12,272.87,273.08,16146.0,256.1841,256.3813,256.1466,256.3437,16146.0
2022-11-16 12:20:00,273.05,273.39,273.04,273.19,19992.0,256.3155,256.6347,256.3062,256.447,19992.0
2022-11-16 12:25:00,273.17,273.35,273.09,273.2,10639.0,256.4282,256.5972,256.3531,256.4563,10639.0
2022-11-16 12:30:00,273.23,273.34,273.16,273.22,14850.0,256.4845,256.5878,256.4188,256.4751,14850.0
2022-11-16 12:35:00,273.21,273.7,273.2,273.64,16705.0,256.4657,256.9257,256.4563,256.8694,16705.0
2022-11-16 12:40:00,273.64,273.76,273.59,273.63,12315.0,256.8694,256.982,256.8224,256.86,12315.0
2022-11-16 12:45:00,273.62,273.73,273.42,273.48,16749.0,256.8506,256.9539,256.6629,256.7192,16749.0
2022-11-16 12:50:00,273.46,273.59,273.37,273.52,37233.0,256.7004,256.8224,256.6159,256.7567,37233.0
2022-11-16 12:55:00,273.52,273.66,273.32,273.62,11670.0,256.7567,256.8882,256.569,256.8506,11670.0
2022-11-16 13:00:00,273.64,273.64,273.24,273.32,14180.0,256.8694,256.8694,256.4939,256.569,14180.0
2022-11-16 13:05:00,273.27,273.4,273.13,273.4,19857.0,256.5221,256.6441,256.3906,256.6441,19857.0
2022-11-16 13:10:00,273.41,273.74,273.41,273.73,9951.0,256.6535,256.9633,256.6535,256.9539,9951.0
2022-11-16 13:15:00,273.76,273.78,273.66,273.69,10590.0,256.982,257.0008,256.8882,256.9163,10590.0
2022-11-16 13:20:00,273.65,273.68,273.52,273.52,13258.0,256.8788,256.9069,256.7567,256.7567,13258.0
2022-11-16 13:25:00,273.42,273.58,273.34,273.34,17134.0,256.6629,256.8131,256.5878,256.5878,17134.0
2022-11-16 13:30:00,273.32,273.6,273.3,273.4,21988.0,256.569,256.8318,256.5502,256.6441,21988.0
2022-11-16 13:35:00,273.41,273.49,273.36,273.49,10332.0,256.6535,256.7286,256.6065,256.7286,10332.0
2022-11-16 13:40:00,273.5,273.59,273.42,273.53,7812.0,256.738,256.8224,256.6629,256.7661,7812.0
2022-11-16 13:45:00,273.48,273.51,272.97,273.0,6923.0,256.7192,256.7473,256.2404,256.2686,6923.0
2022-11-16 13:50:00,272.97,272.98,272.8,272.87,9815.0,256.2404,256.2498,256.0809,256.1466,9815.0
2022-11-16 13:55:00,272.89,273.24,272.88,273.03,10819.0,256.1653,256.4939,256.156,256.2968,10819.0
2022-11-16 14:00:00,273.06,273.38,272.83,273.36,14958.0,256.3249,256.6253,256.109,256.6065,14958.0
2022-11-16 14:05:00,273.42,273.52,273.09,273.43,10662.0,256.6629,256.7567,256.3531,256.6723,10662.0
2022-11-16 14:10:00,273.43,273.71,273.38,273.71,13009.0,256.6723,256.9351,256.6253,256.9351,13009.0
2022-11-16 14:15:00,273.72,273.79,273.61,273.69,11397.0,256.9445,257.0102,256.8412,256.9163,11397.0
2022-11-16 14:20:00,273.71,273.79,273.65,273.78,12828.0,256.9351,257.0102,256.8788,257.0008,12828.0
2022-11-16 14:25:00,273.79,273.84,273.6,273.74,14206.0,257.0102,257.0571,256.8318,256.9633,14206.0
2022-11-16 14:30:00,273.75,273.77,273.54,273.7,9348.0,256.9726,256.9914,256.7755,256.9257,9348.0
2022-11-16 14:35:00,273.75,274.31,273.67,274.2,21738.0,256.9726,257.4983,256.8975,257.3951,21738.0
2022-11-16 14:40:00,274.2,274.33,273.92,273.92,27914.0,257.3951,257.5171,257.1322,257.1322,27914.0
2022-11-16 14:45:00,273.95,274.13,273.84,274.01,26709.0,257.1604,257.3294,257.0571,257.2167,26709.0
2022-11-16 14:50:00,274.09,274.32,274.02,274.31,26906.0,257.2918,257.5077,257.2261,257.4983,26906.0
2022-11-16 14:55:00,274.31,274.36,274.05,274.29,24216.0,257.4983,257.5453,257.2543,257.4795,24216.0
2022-11-16 15:00:00,274.29,274.42,274.06,274.2,27206.0,257.4795,257.6016,257.2636,257.3951,27206.0
2022-11-16 15:05:00,274.2,274.24,273.88,274.05,19074.0,257.3951,257.4326,257.0947,257.2543,19074.0
2022-11-16 15:10:00,274.01,274.34,273.93,274.31,16612.0,257.2167,257.5265,257.1416,257.4983,16612.0
2022-11-16 15:15:00,274.32,274.43,273.99,274.06,20927.0,257.5077,257.611,257.1979,257.2636,20927.0
2022-11-16 15:20:00,274.06,274.06,273.78,273.84,29963.0,257.2636,257.2636,257.0008,257.0571,29963.0
2022-11-16 15:25:00,273.84,273.89,273.48,273.69,32220.0,257.0571,257.1041,256.7192,256.9163,32220.0
2022-11-16 15:30:00,273.67,273.8,273.41,273.42,20125.0,256.8975,257.0196,256.6535,256.6629,20125.0
2022-11-16 15:35:00,273.45,273.56,273.26,273.45,24381.0,256.691,256.7943,256.5127,256.691,24381.0
2022-11-16 15:40:00,273.49,273.85,273.35,273.67,40906.0,256.7286,257.0665,256.5972,256.8975,40906.0
2022-11-16 15:45:00,273.65,273.65,273.29,273.37,30910.0,256.8788,256.8788,256.5408,256.6159,30910.0
2022-11-16 15:50:00,273.4,273.49,273.11,273.11,73123.0,256.6441,256.7286,256.3719,256.3719,73123.0
2022-11-16 15:55:00,273.11,273.11,272.53,272.72,189774.0,256.3719,256.3719,255.8274,256.0058,189774.0
2022-11-17 09:30:00,272.07,274.35,271.57,273.56,66450.0,255.3956,257.5359,254.9262,256.7943,66450.0
2022-11-17 09:35:00,273.5,273.89,273.43,273.74,18306.0,256.738,257.1041,256.6723,256.9633,18306.0
2022-11-17 09:40:00,273.63,273.92,273.14,273.17,28317.0,256.86,257.1322,256.4,256.4282,28317.0
2022-11-17 09:45:00,273.17,273.55,272.85,273.0,12195.0,256.4282,256.7849,256.1278,256.2686,12195.0
2022-11-17 09:50:00,272.96,273.2,272.7,272.95,7612.0,256.2311,256.4563,255.987,256.2217,7612.0
2022-11-17 09:55:00,272.94,273.24,272.66,273.17,13632.0,256.2123,256.4939,255.9494,256.4282,13632.0
2022-11-17 10:00:00,273.11,273.27,273.03,273.12,15324.0,256.3719,256.5221,256.2968,256.3813,15324.0
2022-11-17 10:05:00,273.09,273.23,272.72,272.79,9715.0,256.3531,256.4845,256.0058,256.0715,9715.0
2022-11-17 10:10:00,272.71,272.97,272.55,272.62,6856.0,255.9964,256.2404,255.8462,255.9119,6856.0
2022-11-17 10:15:00,272.7,272.7,271.82,271.99,19210.0,255.987,255.987,255.1609,255.3205,19210.0
2022-11-17 10:20:00,271.95,272.08,271.22,271.27,13685.0,255.283,255.405,254.5977,254.6446,13685.0
2022-11-17 10:25:00,271.28,272.3,271.27,272.19,15184.0,254.654,255.6115,254.6446,255.5082,15184.0
2022-11-17 10:30:00,272.2,272.2,271.68,271.91,19405.0,255.5176,255.5176,255.0295,255.2454,19405.0
2022-11-17 10:35:00,271.89,271.93,270.93,270.98,18455.0,255.2266,255.2642,254.3255,254.3724,18455.0
2022-11-17 10:40:00,270.96,271.16,270.84,270.95,23496.0,254.3536,254.5414,254.241,254.3442,23496.0
2022-11-17 10:45:00,270.93,271.1,270.78,271.0,15826.0,254.3255,254.4851,254.1847,254.3912,15826.0
2022-11-17 10:50:00,271.05,271.05,270.7,270.81,20049.0,254.4381,254.4381,254.1096,254.2128,20049.0
2022-11-17 10:55:00,270.76,270.86,270.56,270.65,25874.0,254.1659,254.2598,253.9781,254.0626,25874.0
2022-11-17 11:00:00,270.65,270.96,270.61,270.93,21390.0,254.0626,254.3536,254.0251,254.3255,21390.0
2022-11-17 11:05:00,270.96,271.43,270.87,271.19,30630.0,254.3536,254.7948,254.2691,254.5695,30630.0
2022-11-17 11:10:00,271.17,271.4,271.11,271.3,17894.0,254.5508,254.7667,254.4944,254.6728,17894.0
2022-11-17 11:15:00,271.37,271.71,271.33,271.66,14726.0,254.7385,255.0577,254.701,255.0107,14726.0
2022-11-17 11:20:00,271.7,271.79,271.04,271.04,15458.0,255.0483,255.1328,254.4287,254.4287,15458.0
2022-11-17 11:25:00,271.08,271.14,270.64,270.66,16107.0,254.4663,254.5226,254.0532,254.072,16107.0
2022-11-17 11:30:00,270.71,271.61,270.71,271.49,12822.0,254.119,254.9638,254.119,254.8511,12822.0
2022-11-17 11:35:00,271.58,271.85,271.58,271.7,6012.0,254.9356,255.1891,254.9356,255.0483,6012.0
2022-11-17 11:40:00,271.75,272.06,271.75,271.86,20951.0,255.0952,255.3862,255.0952,255.1985,20951.0
2022-11-17 11:45:00,271.97,272.52,271.96,272.37,18858.0,255.3017,255.818,255.2923,255.6772,18858.0
2022-11-17 11:50:00,272.34,272.68,272.31,272.61,14396.0,255.6491,255.9682,255.6209,255.9025,14396.0
2022-11-17 11:55:00,272.7,273.23,272.7,272.94,24149.0,255.987,256.4845,255.987,256.2123,24149.0
2022-11-17 12:00:00,272.97,273.25,272.95,273.07,20929.0,256.2404,256.5033,256.2217,256.3343,20929.0
2022-11-17 12:05:00,273.17,273.5,273.16,273.36,11552.0,256.4282,256.738,256.4188,256.6065,11552.0
2022-11-17 12:10:00,273.36,273.42,272.96,272.96,11831.0,256.6065,256.6629,256.2311,256.2311,11831.0
2022-11-17 12:15:00,272.9,273.33,272.82,273.32,17574.0,256.1747,256.5784,256.0996,256.569,17574.0
2022-11-17 12:20:00,273.25,273.32,273.04,273.1,13355.0,256.5033,256.569,256.3062,256.3625,13355.0
2022-11-17 12:25:00,273.06,273.06,272.84,272.92,5067.0,256.3249,256.3249,256.1184,256.1935,5067.0
2022-11-17 12:30:00,272.92,273.03,272.76,272.85,6105.0,256.1935,256.2968,256.0433,256.1278,6105.0
2022-11-17 12:35:00,272.84,272.9,272.65,272.7,7245.0,256.1184,256.1747,255.9401,255.987,7245.0
2022-11-17 12:40:00,272.74,272.8,272.4,272.57,9864.0,256.0245,256.0809,255.7054,255.865,9864.0
2022-11-17 12:45:00,272.66,272.85,272.62,272.71,9718.0,255.9494,256.1278,255.9119,255.9964,9718.0
2022-11-17 12:50:00,272.67,273.02,272.67,272.81,8822.0,255.9588,256.2874,255.9588,256.0903,8822.0
2022-11-17 12:55:00,272.74,272.89,272.67,272.7,10572.0,256.0245,256.1653,255.9588,255.987,10572.0
2022-11-17 13:00:00,272.72,272.79,272.57,272.65,3264.0,256.0058,256.0715,255.865,255.9401,3264.0
2022-11-17 13:05:00,272.63,272.77,272.56,272.64,5188.0,255.9213,256.0527,255.8556,255.9307,5188.0
2022-11-17 13:10:00,272.65,272.94,272.62,272.91,12334.0,255.9401,256.2123,255.9119,256.1841,12334.0
2022-11-17 13:15:00,272.94,273.04,272.74,272.74,7914.0,256.2123,256.3062,256.0245,256.0245,7914.0
2022-11-17 13:20:00,272.73,272.93,272.68,272.74,6464.0,256.0152,256.2029,255.9682,256.0245,6464.0
2022-11-17 13:25:00,272.82,273.02,272.75,272.98,5185.0,256.0996,256.2874,256.0339,256.2498,5185.0
2022-11-17 13:30:00,272.96,273.05,272.75,272.8,6544.0,256.2311,256.3155,256.0339,256.0809,6544.0
2022-11-17 13:35:00,272.73,272.73,272.54,272.62,6237.0,256.0152,256.0152,255.8368,255.9119,6237.0
2022-11-17 13:40:00,272.64,272.92,272.58,272.78,11275.0,255.9307,256.1935,255.8743,256.0621,11275.0
2022-11-17 13:45:00,272.75,272.78,272.6,272.74,5015.0,256.0339,256.0621,255.8931,256.0245,5015.0
2022-11-17 13:50:00,272.71,272.89,272.61,272.88,8554.0,255.9964,256.1653,255.9025,256.156,8554.0
2022-11-17 13:55:00,272.84,272.98,272.72,272.97,4907.0,256.1184,256.2498,256.0058,256.2404,4907.0
2022-11-17 14:00:00,272.93,273.22,272.86,273.14,9673.0,256.2029,256.4751,256.1372,256.4,9673.0
2022-11-17 14:05:00,273.11,273.22,272.98,272.99,12392.0,256.3719,256.4751,256.2498,256.2592,12392.0
2022-11-17 14:10:00,272.94,272.94,272.76,272.88,4494.0,256.2123,256.2123,256.0433,256.156,4494.0
2022-11-17 14:15:00,272.8,272.83,272.61,272.63,4528.0,256.0809,256.109,255.9025,255.9213,4528.0
2022-11-17 14:20:00,272.65,273.01,272.56,273.01,14547.0,255.9401,256.278,255.8556,256.278,14547.0
2022-11-17 14:25:00,272.95,273.05,272.87,272.98,6503.0,256.2217,256.3155,256.1466,256.2498,6503.0
2022-11-17 14:30:00,272.96,273.05,272.88,272.95,6348.0,256.2311,256.3155,256.156,256.2217,6348.0
2022-11-17 14:35:00,272.95,273.02,272.88,272.96,10917.0,256.2217,256.2874,256.156,256.2311,10917.0
2022-11-17 14:40:00,272.95,272.97,272.76,272.9,11929.0,256.2217,256.2404,256.0433,256.1747,11929.0
2022-11-17 14:45:00,272.85,273.03,272.67,272.95,11156.0,256.1278,256.2968,255.9588,256.2217,11156.0
2022-11-17 14:50:00,272.96,273.3,272.96,273.29,8155.0,256.2311,256.5502,256.2311,256.5408,8155.0
2022-11-17 14:55:00,273.29,273.29,273.01,273.07,11058.0,256.5408,256.5408,256.278,256.3343,11058.0
2022-11-17 15:00:00,273.07,273.12,272.88,272.97,10999.0,256.3343,256.3813,256.156,256.2404,10999.0
2022-11-17 15:05:00,272.93,273.04,272.64,272.7,8934.0,256.2029,256.3062,255.9307,255.987,8934.0
2022-11-17 15:10:00,272.68,272.68,272.42,272.43,12238.0,255.9682,255.9682,255.7242,255.7335,12238.0
2022-11-17 15:15:00,272.46,272.48,272.24,272.27,7379.0,255.7617,255.7805,255.5552,255.5833,7379.0
2022-11-17 15:20:00,272.25,272.28,272.1,272.15,11879.0,255.5646,255.5927,255.4238,255.4707,11879.0
2022-11-17 15:25:00,272.12,272.35,272.09,272.29,11238.0,255.4425,255.6584,255.4144,255.6021,11238.0
2022-11-17 15:30:00,272.22,272.6,272.22,272.53,13495.0,255.5364,255.8931,255.5364,255.8274,13495.0
2022-11-17 15:35:00,272.53,272.62,272.24,272.33,18786.0,255.8274,255.9119,255.5552,255.6397,18786.0
2022-11-17 15:40:00,272.34,272.48,272.33,272.4,14578.0,255.6491,255.7805,255.6397,255.7054,14578.0
2022-11-17 15:45:00,272.4,272.79,272.39,272.77,27372.0,255.7054,256.0715,255.696,256.0527,27372.0
2022-11-17 15:50:00,272.79,273.09,272.62,272.86,63016.0,256.0715,256.3531,255.9119,256.1372,63016.0
2022-11-17 15:55:00,272.89,273.39,272.61,273.27,142738.0,256.1653,256.6347,255.9025,256.5221,142738.0
2022-11-18 09:30:00,273.92,275.1,273.92,274.76,139237.0,257.1322,258.2399,257.1322,257.9207,139237.0
2022-11-18 09:35:00,274.77,274.89,274.03,274.05,35090.0,257.9301,258.0428,257.2355,257.2543,35090.0
2022-11-18 09:40:00,274.26,274.36,272.89,272.93,23076.0,257.4514,257.5453,256.1653,256.2029,23076.0
2022-11-18 09:45:00,272.99,273.58,272.93,273.0,12064.0,256.2592,256.8131,256.2029,256.2686,12064.0
2022-11-18 09:50:00,272.96,273.12,272.12,272.58,16590.0,256.2311,256.3813,255.4425,255.8743,16590.0
2022-11-18 09:55:00,272.65,272.98,272.45,272.55,9110.0,255.9401,256.2498,255.7523,255.8462,9110.0
2022-11-18 10:00:00,272.61,272.74,272.29,272.71,17899.0,255.9025,256.0245,255.6021,255.9964,17899.0
2022-11-18 10:05:00,272.66,272.99,272.63,272.96,9257.0,255.9494,256.2592,255.9213,256.2311,9257.0
2022-11-18 10:10:00,273.0,273.14,272.95,273.14,11378.0,256.2686,256.4,256.2217,256.4,11378.0
2022-11-18 10:15:00,273.12,273.33,272.98,273.31,9418.0,256.3813,256.5784,256.2498,256.5596,9418.0
2022-11-18 10:20:00,273.32,273.73,273.28,273.64,22754.0,256.569,256.9539,256.5314,256.8694,22754.0
2022-11-18 10:25:00,273.58,273.63,273.11,273.48,18250.0,256.8131,256.86,256.3719,256.7192,18250.0
2022-11-18 10:30:00,273.31,273.32,272.79,272.87,21553.0,256.5596,256.569,256.0715,256.1466,21553.0
2022-11-18 10:35:00,272.89,273.29,272.88,273.22,10532.0,256.1653,256.5408,256.156,256.4751,10532.0
2022-11-18 10:40:00,273.21,273.56,273.17,273.38,8311.0,256.4657,256.7943,256.4282,256.6253,8311.0
2022-11-18 10:45:00,273.39,273.75,273.07,273.7,11414.0,256.6347,256.9726,256.3343,256.9257,11414.0
2022-11-18 10:50:00,273.72,273.8,273.55,273.76,10532.0,256.9445,257.0196,256.7849,256.982,10532.0
2022-11-18 10:55:00,273.74,273.9,273.44,273.82,9077.0,256.9633,257.1134,256.6816,257.0384,9077.0
2022-11-18 11:00:00,273.82,273.93,273.62,273.69,18805.0,257.0384,257.1416,256.8506,256.9163,18805.0
2022-11-18 11:05:00,273.6,273.99,273.6,273.98,15294.0,256.8318,257.1979,256.8318,257.1885,15294.0
2022-11-18 11:10:00,273.97,274.19,273.82,274.04,19755.0,257.1792,257.3857,257.0384,257.2449,19755.0
2022-11-18 11:15:00,274.04,274.09,273.68,273.93,26588.0,257.2449,257.2918,256.9069,257.1416,26588.0
2022-11-18 11:20:00,273.95,274.05,273.82,273.99,13336.0,257.1604,257.2543,257.0384,257.1979,13336.0
2022-11-18 11:25:00,273.99,274.19,273.89,274.02,13076.0,257.1979,257.3857,257.1041,257.2261,13076.0
2022-11-18 11:30:00,274.07,274.51,274.07,274.24,14891.0,257.273,257.6861,257.273,257.4326,14891.0
2022-11-18 11:35:00,274.21,274.55,274.17,274.53,12968.0,257.4044,257.7236,257.3669,257.7048,12968.0
2022-11-18 11:40:00,274.54,274.8,274.28,274.74,16916.0,257.7142,257.9583,257.4702,257.902,16916.0
2022-11-18 11:45:00,274.74,274.85,274.33,274.44,12379.0,257.902,258.0052,257.5171,257.6204,12379.0
2022-11-18 11:50:00,274.41,274.53,274.18,274.32,12821.0,257.5922,257.7048,257.3763,257.5077,12821.0
2022-11-18 11:55:00,274.33,274.37,274.03,274.1,18940.0,257.5171,257.5546,257.2355,257.3012,18940.0
2022-11-18 12:00:00,274.03,274.14,273.9,273.93,5759.0,257.2355,257.3387,257.1134,257.1416,5759.0
2022-11-18 12:05:00,273.9,274.03,273.76,273.76,8217.0,257.1134,257.2355,256.982,256.982,8217.0
2022-11-18 12:10:00,273.75,273.88,273.6,273.81,5389.0,256.9726,257.0947,256.8318,257.029,5389.0
2022-11-18 12:15:00,273.78,273.78,273.15,273.33,10636.0,257.0008,257.0008,256.4094,256.5784,10636.0
2022-11-18 12:20:00,273.27,273.35,273.16,273.22,6503.0,256.5221,256.5972,256.4188,256.4751,6503.0
2022-11-18 12:25:00,273.14,273.7,273.09,273.51,26445.0,256.4,256.9257,256.3531,256.7473,26445.0
2022-11-18 12:30:00,273.53,273.53,273.01,273.22,8179.0,256.7661,256.7661,256.278,256.4751,8179.0
2022-11-18 12:35:00,273.2,273.53,273.13,273.52,8806.0,256.4563,256.7661,256.3906,256.7567,8806.0
2022-11-18 12:40:00,273.5,273.68,273.42,273.47,7570.0,256.738,256.9069,256.6629,256.7098,7570.0
2022-11-18 12:45:00,273.47,273.52,273.37,273.39,3207.0,256.7098,256.7567,256.6159,256.6347,3207.0
2022-11-18 12:50:00,273.38,273.59,273.2,273.2,3316.0,256.6253,256.8224,256.4563,256.4563,3316.0
2022-11-18 12:55:00,273.25,273.36,273.2,273.27,5913.0,256.5033,256.6065,256.4563,256.5221,5913.0
2022-11-18 13:00:00,273.26,273.33,273.16,273.33,4093.0,256.5127,256.5784,256.4188,256.5784,4093.0
2022-11-18 13:05:00,273.33,273.62,273.33,273.59,4164.0,256.5784,256.8506,256.5784,256.8224,4164.0
2022-11-18 13:10:00,273.54,273.6,273.48,273.49,6971.0,256.7755,256.8318,256.7192,256.7286,6971.0
2022-11-18 13:15:00,273.56,273.56,273.23,273.23,3914.0,256.7943,256.7943,256.4845,256.4845,3914.0
2022-11-18 13:20:00,273.24,273.24,272.97,273.23,9106.0,256.4939,256.4939,256.2404,256.4845,9106.0
2022-11-18 13:25:00,273.2,273.44,273.14,273.33,5586.0,256.4563,256.6816,256.4,256.5784,5586.0
2022-11-18 13:30:00,273.37,273.59,273.34,273.57,5655.0,256.6159,256.8224,256.5878,256.8037,5655.0
2022-11-18 13:35:00,273.59,273.61,273.32,273.38,8243.0,256.8224,256.8412,256.569,256.6253,8243.0
2022-11-18 13:40:00,273.36,273.49,272.98,272.98,7130.0,256.6065,256.7286,256.2498,256.2498,7130.0
2022-11-18 13:45:00,272.94,273.09,272.9,272.92,6658.0,256.2123,256.3531,256.1747,256.1935,6658.0
2022-11-18 13:50:00,272.87,272.95,272.7,272.73,14595.0,256.1466,256.2217,255.987,256.0152,14595.0
2022-11-18 13:55:00,272.7,272.8,272.63,272.73,5112.0,255.987,256.0809,255.9213,256.0152,5112.0
2022-11-18 14:00:00,272.73,273.17,272.65,273.15,3768.0,256.0152,256.4282,255.9401,256.4094,3768.0
2022-11-18 14:05:00,273.16,273.2,273.03,273.03,4050.0,256.4188,256.4563,256.2968,256.2968,4050.0
2022-11-18 14:10:00,273.01,273.16,272.99,273.01,4034.0,256.278,256.4188,256.2592,256.278,4034.0
2022-11-18 14:15:00,273.0,273.26,273.0,273.16,9422.0,256.2686,256.5127,256.2686,256.4188,9422.0
2022-11-18 14:20:00,273.17,273.35,273.16,273.26,5177.0,256.4282,256.5972,256.4188,256.5127,5177.0
2022-11-18 14:25:00,273.21,273.36,273.21,273.33,8442.0,256.4657,256.6065,256.4657,256.5784,8442.0
2022-11-18 14:30:00,273.36,273.6,273.24,273.33,5200.0,256.6065,256.8318,256.4939,256.5784,5200.0
2022-11-18 14:35:00,273.35,273.35,273.1,273.2,16130.0,256.5972,256.5972,256.3625,256.4563,16130.0
2022-11-18 14:40:00,273.24,273.41,273.24,273.38,4297.0,256.4939,256.6535,256.4939,256.6253,4297.0
2022-11-18 14:45:00,273.35,273.46,273.28,273.4,7922.0,256.5972,256.7004,256.5314,256.6441,7922.0
2022-11-18 14:50:00,273.36,273.53,273.35,273.46,4427.0,256.6065,256.7661,256.5972,256.7004,4427.0
2022-11-18 14:55:00,273.47,273.65,273.45,273.65,11185.0,256.7098,256.8788,256.691,256.8788,11185.0
2022-11-18 15:00:00,273.63,273.99,273.57,273.88,22420.0,256.86,257.1979,256.8037,257.0947,22420.0
2022-11-18 15:05:00,273.9,274.01,273.82,273.91,11757.0,257.1134,257.2167,257.0384,257.1228,11757.0
2022-11-18 15:10:00,273.93,273.99,273.86,273.88,14351.0,257.1416,257.1979,257.0759,257.0947,14351.0
2022-11-18 15:15:00,273.88,273.99,273.81,273.9,11726.0,257.0947,257.1979,257.029,257.1134,11726.0
2022-11-18 15:20:00,273.88,273.88,273.71,273.8,14241.0,257.0947,257.0947,256.9351,257.0196,14241.0
2022-11-18 15:25:00,273.78,273.97,273.73,273.87,9975.0,257.0008,257.1792,256.9539,257.0853,9975.0
2022-11-18 15:30:00,273.91,274.01,273.66,273.66,28805.0,257.1228,257.2167,256.8882,256.8882,28805.0
2022-11-18 15:35:00,273.63,273.8,273.5,273.56,38580.0,256.86,257.0196,256.738,256.7943,38580.0
2022-11-18 15:40:00,273.57,273.69,273.42,273.57,61036.0,256.8037,256.9163,256.6629,256.8037,61036.0
2022-11-18 15:45:00,273.57,273.86,273.44,273.86,44760.0,256.8037,257.0759,256.6816,257.0759,44760.0
2022-11-18 15:50:00,273.86,274.11,273.18,273.2,78503.0,257.0759,257.3106,256.4376,256.4563,78503.0
2022-11-18 15:55:00,273.22,273.6,273.03,273.46,190718.0,256.4751,256.8318,256.2968,256.7004,190718.0
2022-11-21 09:30:00,274.8,274.9,273.84,273.9,57429.0,257.9583,258.0522,257.0571,257.1134,57429.0
2022-11-21 09:35:00,274.04,274.11,273.41,273.41,10935.0,257.2449,257.3106,256.6535,256.6535,10935.0
2022-11-21 09:40:00,273.37,273.57,273.1,273.15,17025.0,256.6159,256.8037,256.3625,256.4094,17025.0
2022-11-21 09:45:00,273.15,274.07,273.14,273.93,30667.0,256.4094,257.273,256.4,257.1416,30667.0
2022-11-21 09:50:00,273.85,273.85,273.4,273.61,14766.0,257.0665,257.0665,256.6441,256.8412,14766.0
2022-11-21 09:55:00,273.45,273.66,273.26,273.6,12453.0,256.691,256.8882,256.5127,256.8318,12453.0
2022-11-21 10:00:00,273.64,274.12,273.49,274.1,23996.0,256.8694,257.32,256.7286,257.3012,23996.0
2022-11-21 10:05:00,274.14,274.16,273.78,274.0,15548.0,257.3387,257.3575,257.0008,257.2073,15548.0
2022-11-21 10:10:00,273.96,274.22,273.95,274.06,22020.0,257.1698,257.4138,257.1604,257.2636,22020.0
2022-11-21 10:15:00,274.04,274.24,273.73,274.08,9874.0,257.2449,257.4326,256.9539,257.2824,9874.0
2022-11-21 10:20:00,274.08,274.56,273.95,274.47,12753.0,257.2824,257.733,257.1604,257.6485,12753.0
2022-11-21 10:25:00,274.37,274.61,274.28,274.43,14125.0,257.5546,257.7799,257.4702,257.611,14125.0
2022-11-21 10:30:00,274.42,274.57,274.28,274.28,5782.0,257.6016,257.7424,257.4702,257.4702,5782.0
2022-11-21 10:35:00,274.28,274.43,274.0,274.29,20770.0,257.4702,257.611,257.2073,257.4795,20770.0
2022-11-21 10:40:00,274.26,274.43,274.18,274.27,12683.0,257.4514,257.611,257.3763,257.4608,12683.0
2022-11-21 10:45:00,274.24,274.35,274.09,274.09,13256.0,257.4326,257.5359,257.2918,257.2918,13256.0
2022-11-21 10:50:00,274.1,274.18,273.55,273.8,53739.0,257.3012,257.3763,256.7849,257.0196,53739.0
2022-11-21 10:55:00,273.81,274.39,273.58,274.34,15242.0,257.029,257.5734,256.8131,257.5265,15242.0
2022-11-21 11:00:00,274.32,274.32,273.97,274.22,15996.0,257.5077,257.5077,257.1792,257.4138,15996.0
2022-11-21 11:05:00,274.16,274.38,273.95,274.02,13674.0,257.3575,257.564,257.1604,257.2261,13674.0
2022-11-21 11:10:00,273.93,274.13,273.86,274.05,14130.0,257.1416,257.3294,257.0759,257.2543,14130.0
2022-11-21 11:15:00,274.03,274.24,274.01,274.06,9282.0,257.2355,257.4326,257.2167,257.2636,9282.0
2022-11-21 11:20:00,274.1,274.16,273.87,274.1,16760.0,257.3012,257.3575,257.0853,257.3012,16760.0
2022-11-21 11:25:00,274.13,274.22,273.85,273.94,15077.0,257.3294,257.4138,257.0665,257.151,15077.0
2022-11-21 11:30:00,273.99,274.16,273.77,273.95,17131.0,257.1979,257.3575,256.9914,257.1604,17131.0
2022-11-21 11:35:00,273.98,274.08,273.79,273.86,11280.0,257.1885,257.2824,257.0102,257.0759,11280.0
2022-11-21 11:40:00,273.9,273.93,273.64,273.75,9379.0,257.1134,257.1416,256.8694,256.9726,9379.0
2022-11-21 11:45:00,273.73,274.02,273.73,273.99,6703.0,256.9539,257.2261,256.9539,257.1979,6703.0
2022-11-21 11:50:00,273.94,273.94,273.72,273.81,16480.0,257.151,257.151,256.9445,257.029,16480.0
2022-11-21 11:55:00,273.74,273.8,273.18,273.25,16224.0,256.9633,257.0196,256.4376,256.5033,16224.0
2022-11-21 12:00:00,273.29,273.54,273.29,273.3,11568.0,256.5408,256.7755,256.5408,256.5502,11568.0
2022-11-21 12:05:00,273.31,273.48,273.3,273.42,8632.0,256.5596,256.7192,256.5502,256.6629,8632.0
2022-11-21 12:10:00,273.4,273.55,273.31,273.44,7693.0,256.6441,256.7849,256.5596,256.6816,7693.0
2022-11-21 12:15:00,273.44,273.53,273.11,273.24,13029.0,256.6816,256.7661,256.3719,256.4939,13029.0
2022-11-21 12:20:00,273.2,273.45,273.11,273.39,25366.0,256.4563,256.691,256.3719,256.6347,25366.0
2022-11-21 12:25:00,273.39,273.7,273.33,273.68,19017.0,256.6347,256.9257,256.5784,256.9069,19017.0
2022-11-21 12:30:00,273.65,273.7,273.55,273.62,12053.0,256.8788,256.9257,256.7849,256.8506,12053.0
2022-11-21 12:35:00,273.61,273.93,273.6,273.81,9052.0,256.8412,257.1416,256.8318,257.029,9052.0
2022-11-21 12:40:00,273.81,273.81,273.57,273.61,8268.0,257.029,257.029,256.8037,256.8412,8268.0
2022-11-21 12:45:00,273.63,273.7,273.43,273.53,11065.0,256.86,256.9257,256.6723,256.7661,11065.0
2022-11-21 12:50:00,273.49,273.56,273.43,273.51,18103.0,256.7286,256.7943,256.6723,256.7473,18103.0
2022-11-21 12:55:00,273.51,273.63,273.34,273.6,20955.0,256.7473,256.86,256.5878,256.8318,20955.0
2022-11-21 13:00:00,273.6,273.87,273.59,273.87,6291.0,256.8318,257.0853,256.8224,257.0853,6291.0
2022-11-21 13:05:00,273.91,274.09,273.83,274.06,16859.0,257.1228,257.2918,257.0477,257.2636,16859.0
2022-11-21 13:10:00,274.1,274.53,274.03,274.36,20711.0,257.3012,257.7048,257.2355,257.5453,20711.0
2022-11-21 13:15:00,274.4,274.73,274.4,274.73,12483.0,257.5828,257.8926,257.5828,257.8926,12483.0
2022-11-21 13:20:00,274.74,274.85,274.63,274.85,16342.0,257.902,258.0052,257.7987,258.0052,16342.0
2022-11-21 13:25:00,274.86,274.94,274.7,274.86,17040.0,258.0146,258.0897,257.8644,258.0146,17040.0
2022-11-21 13:30:00,274.89,274.97,274.68,274.69,19818.0,258.0428,258.1179,257.8456,257.855,19818.0
2022-11-21 13:35:00,274.67,274.79,274.5,274.7,12622.0,257.8363,257.9489,257.6767,257.8644,12622.0
2022-11-21 13:40:00,274.78,274.96,274.64,274.82,15127.0,257.9395,258.1085,257.8081,257.9771,15127.0
2022-11-21 13:45:00,274.83,274.9,274.63,274.63,13994.0,257.9865,258.0522,257.7987,257.7987,13994.0
2022-11-21 13:50:00,274.62,274.65,274.49,274.53,4182.0,257.7893,257.8175,257.6673,257.7048,4182.0
2022-11-21 13:55:00,274.48,274.49,274.35,274.41,8494.0,257.6579,257.6673,257.5359,257.5922,8494.0
2022-11-21 14:00:00,274.38,274.64,274.36,274.5,7940.0,257.564,257.8081,257.5453,257.6767,7940.0
2022-11-21 14:05:00,274.55,274.86,274.55,274.74,5401.0,257.7236,258.0146,257.7236,257.902,5401.0
2022-11-21 14:10:00,274.73,274.81,274.62,274.81,8451.0,257.8926,257.9677,257.7893,257.9677,8451.0
2022-11-21 14:15:00,274.81,274.97,274.79,274.92,10083.0,257.9677,258.1179,257.9489,258.0709,10083.0
2022-11-21 14:20:00,274.96,274.98,274.81,274.87,15228.0,258.1085,258.1273,257.9677,258.024,15228.0
2022-11-21 14:25:00,274.85,274.87,274.61,274.64,7768.0,258.0052,258.024,257.7799,257.8081,7768.0
2022-11-21 14:30:00,274.64,274.71,274.56,274.61,8189.0,257.8081,257.8738,257.733,257.7799,8189.0
2022-11-21 14:35:00,274.64,274.95,274.55,274.94,13581.0,257.8081,258.0991,257.7236,258.0897,13581.0
2022-11-21 14:40:00,274.95,274.98,274.78,274.81,8944.0,258.0991,258.1273,257.9395,257.9677,8944.0
2022-11-21 14:45:00,274.76,274.85,274.7,274.72,5747.0,257.9207,258.0052,257.8644,257.8832,5747.0
2022-11-21 14:50:00,274.73,274.78,274.57,274.69,7751.0,257.8926,257.9395,257.7424,257.855,7751.0
2022-11-21 14:55:00,274.65,274.73,274.49,274.72,11804.0,257.8175,257.8926,257.6673,257.8832,11804.0
2022-11-21 15:00:00,274.73,274.88,274.69,274.82,10769.0,257.8926,258.0334,257.855,257.9771,10769.0
2022-11-21 15:05:00,274.85,274.87,274.74,274.79,5937.0,258.0052,258.024,257.902,257.9489,5937.0
2022-11-21 15:10:00,274.78,274.8,274.61,274.64,10294.0,257.9395,257.9583,257.7799,257.8081,10294.0
2022-11-21 15:15:00,274.61,274.62,274.46,274.49,8209.0,257.7799,257.7893,257.6391,257.6673,8209.0
2022-11-21 15:20:00,274.48,274.55,274.36,274.41,16365.0,257.6579,257.7236,257.5453,257.5922,16365.0
2022-11-21 15:25:00,274.42,274.44,274.17,274.44,9943.0,257.6016,257.6204,257.3669,257.6204,9943.0
2022-11-21 15:30:00,274.44,274.6,274.37,274.4,21387.0,257.6204,257.7705,257.5546,257.5828,21387.0
2022-11-21 15:35:00,274.42,274.57,274.36,274.36,17210.0,257.6016,257.7424,257.5453,257.5453,17210.0
2022-11-21 15:40:00,274.42,274.46,274.24,274.31,23341.0,257.6016,257.6391,257.4326,257.4983,23341.0
2022-11-21 15:45:00,274.32,274.45,274.32,274.36,30165.0,257.5077,257.6297,257.5077,257.5453,30165.0
2022-11-21 15:50:00,274.37,274.91,274.21,274.77,42866.0,257.5546,258.0615,257.4044,257.9301,42866.0
2022-11-21 15:55:00,274.74,274.78,274.22,274.56,121729.0,257.902,257.9395,257.4138,257.733,121729.0
2022-11-22 09:30:00,275.0,275.3,274.52,275.03,65498.0,258.146,258.4276,257.6954,258.1742,65498.0
2022-11-22 09:35:00,274.98,275.09,274.63,274.83,15156.0,258.1273,258.2305,257.7987,257.9865,15156.0
2022-11-22 09:40:00,274.97,275.0,274.55,274.61,23209.0,258.1179,258.146,257.7236,257.7799,23209.0
2022-11-22 09:45:00,274.57,274.87,274.4,274.4,36881.0,257.7424,258.024,257.5828,257.5828,36881.0
2022-11-22 09:50:00,274.41,274.95,274.37,274.46,21025.0,257.5922,258.0991,257.5546,257.6391,21025.0
2022-11-22 09:55:00,274.44,274.7,274.41,274.53,19509.0,257.6204,257.8644,257.5922,257.7048,19509.0
2022-11-22 10:00:00,274.56,274.8,274.45,274.59,31208.0,257.733,257.9583,257.6297,257.7612,31208.0
2022-11-22 10:05:00,274.63,274.78,274.54,274.68,12615.0,257.7987,257.9395,257.7142,257.8456,12615.0
2022-11-22 10:10:00,274.67,274.8,274.55,274.73,23253.0,257.8363,257.9583,257.7236,257.8926,23253.0
2022-11-22 10:15:00,274.73,274.73,274.56,274.6,12412.0,257.8926,257.8926,257.733,257.7705,12412.0
2022-11-22 10:20:00,274.61,274.74,274.42,274.51,28509.0,257.7799,257.902,257.6016,257.6861,28509.0
2022-11-22 10:25:00,274.54,274.82,274.51,274.82,18680.0,257.7142,257.9771,257.6861,257.9771,18680.0
2022-11-22 10:30:00,274.79,275.02,274.79,274.92,33418.0,257.9489,258.1648,257.9489,258.0709,33418.0
2022-11-22 10:35:00,274.9,274.9,274.53,274.58,13062.0,258.0522,258.0522,257.7048,257.7518,13062.0
2022-11-22 10:40:00,274.59,274.78,274.32,274.55,38657.0,257.7612,257.9395,257.5077,257.7236,38657.0
2022-11-22 10:45:00,274.56,274.62,274.3,274.59,27387.0,257.733,257.7893,257.4889,257.7612,27387.0
2022-11-22 10:50:00,274.63,274.91,274.63,274.83,7882.0,257.7987,258.0615,257.7987,257.9865,7882.0
2022-11-22 10:55:00,274.89,275.0,274.77,274.9,9851.0,258.0428,258.146,257.9301,258.0522,9851.0
2022-11-22 11:00:00,274.89,274.89,274.51,274.53,8274.0,258.0428,258.0428,257.6861,257.7048,8274.0
2022-11-22 11:05:00,274.55,274.78,274.5,274.62,11682.0,257.7236,257.9395,257.6767,257.7893,11682.0
2022-11-22 11:10:00,274.62,274.73,274.55,274.61,8989.0,257.7893,257.8926,257.7236,257.7799,8989.0
2022-11-22 11:15:00,274.59,274.72,274.3,274.72,24310.0,257.7612,257.8832,257.4889,257.8832,24310.0
2022-11-22 11:20:00,274.72,274.75,274.47,274.51,6352.0,257.8832,257.9114,257.6485,257.6861,6352.0
2022-11-22 11:25:00,274.51,274.54,274.41,274.51,26152.0,257.6861,257.7142,257.5922,257.6861,26152.0
2022-11-22 11:30:00,274.5,274.79,274.48,274.79,12481.0,257.6767,257.9489,257.6579,257.9489,12481.0
2022-11-22 11:35:00,274.72,274.73,274.48,274.54,6343.0,257.8832,257.8926,257.6579,257.7142,6343.0
2022-11-22 11:40:00,274.56,274.64,274.5,274.55,8114.0,257.733,257.8081,257.6767,257.7236,8114.0
2022-11-22 11:45:00,274.54,274.67,274.51,274.57,11200.0,257.7142,257.8363,257.6861,257.7424,11200.0
2022-11-22 11:50:00,274.51,274.61,274.46,274.57,10005.0,257.6861,257.7799,257.6391,257.7424,10005.0
2022-11-22 11:55:00,274.55,274.8,274.54,274.8,10504.0,257.7236,257.9583,257.7142,257.9583,10504.0
2022-11-22 12:00:00,274.85,274.94,274.62,274.69,13798.0,258.0052,258.0897,257.7893,257.855,13798.0
2022-11-22 12:05:00,274.75,274.76,274.46,274.47,6157.0,257.9114,257.9207,257.6391,257.6485,6157.0
2022-11-22 12:10:00,274.49,274.71,274.46,274.55,14962.0,257.6673,257.8738,257.6391,257.7236,14962.0
2022-11-22 12:15:00,274.56,274.69,274.5,274.5,8040.0,257.733,257.855,257.6767,257.6767,8040.0
2022-11-22 12:20:00,274.52,274.55,274.35,274.47,17184.0,257.6954,257.7236,257.5359,257.6485,17184.0
2022-11-22 12:25:00,274.41,274.56,274.35,274.51,13333.0,257.5922,257.733,257.5359,257.6861,13333.0
2022-11-22 12:30:00,274.5,274.65,274.49,274.56,6415.0,257.6767,257.8175,257.6673,257.733,6415.0
2022-11-22 12:35:00,274.55,274.65,274.54,274.54,6258.0,257.7236,257.8175,257.7142,257.7142,6258.0
2022-11-22 12:40:00,274.57,274.9,274.54,274.9,7610.0,257.7424,258.0522,257.7142,258.0522,7610.0
2022-11-22 12:45:00,274.87,274.87,274.62,274.62,4947.0,258.024,258.024,257.7893,257.7893,4947.0
2022-11-22 12:50:00,274.62,274.64,274.47,274.49,4381.0,257.7893,257.8081,257.6485,257.6673,4381.0
2022-11-22 12:55:00,274.45,274.6,274.42,274.6,6309.0,257.6297,257.7705,257.6016,257.7705,6309.0
2022-11-22 13:00:00,274.6,274.63,274.55,274.61,6681.0,257.7705,257.7987,257.7236,257.7799,6681.0
2022-11-22 13:05:00,274.54,274.62,274.48,274.54,7885.0,257.7142,257.7893,257.6579,257.7142,7885.0
2022-11-22 13:10:00,274.5,274.73,274.5,274.67,6125.0,257.6767,257.8926,257.6767,257.8363,6125.0
2022-11-22 13:15:00,274.68,274.72,274.62,274.64,4979.0,257.8456,257.8832,257.7893,257.8081,4979.0
2022-11-22 13:20:00,274.63,274.68,274.57,274.66,3775.0,257.7987,257.8456,257.7424,257.8269,3775.0
2022-11-22 13:25:00,274.64,274.77,274.58,274.76,4710.0,257.8081,257.9301,257.7518,257.9207,4710.0
2022-11-22 13:30:00,274.76,274.92,274.71,274.71,10582.0,257.9207,258.0709,257.8738,257.8738,10582.0
2022-11-22 13:35:00,274.65,274.65,274.48,274.56,3942.0,257.8175,257.8175,257.6579,257.733,3942.0
2022-11-22 13:40:00,274.56,274.62,274.53,274.58,4335.0,257.733,257.7893,257.7048,257.7518,4335.0
2022-11-22 13:45:00,274.63,274.84,274.6,274.84,9839.0,257.7987,257.9958,257.7705,257.9958,9839.0
2022-11-22 13:50:00,274.84,274.84,274.7,274.79,2427.0,257.9958,257.9958,257.8644,257.9489,2427.0
2022-11-22 13:55:00,274.74,274.88,274.71,274.86,6916.0,257.902,258.0334,257.8738,258.0146,6916.0
2022-11-22 14:00:00,274.88,275.0,274.71,274.86,9358.0,258.0334,258.146,257.8738,258.0146,9358.0
2022-11-22 14:05:00,274.88,274.92,274.75,274.75,4082.0,258.0334,258.0709,257.9114,257.9114,4082.0
2022-11-22 14:10:00,274.75,274.81,274.71,274.77,5283.0,257.9114,257.9677,257.8738,257.9301,5283.0
2022-11-22 14:15:00,274.78,274.88,274.72,274.88,7120.0,257.9395,258.0334,257.8832,258.0334,7120.0
2022-11-22 14:20:00,274.87,274.93,274.84,274.87,6923.0,258.024,258.0803,257.9958,258.024,6923.0
2022-11-22 14:25:00,274.9,275.0,274.87,274.91,15702.0,258.0522,258.146,258.024,258.0615,15702.0
2022-11-22 14:30:00,274.89,274.89,274.75,274.87,15674.0,258.0428,258.0428,257.9114,258.024,15674.0
2022-11-22 14:35:00,274.91,275.07,274.91,274.99,19009.0,258.0615,258.2117,258.0615,258.1366,19009.0
2022-11-22 14:40:00,275.0,275.0,274.88,274.88,10481.0,258.146,258.146,258.0334,258.0334,10481.0
2022-11-22 14:45:00,274.89,274.99,274.87,274.99,13297.0,258.0428,258.1366,258.024,258.1366,13297.0
2022-11-22 14:50:00,274.96,275.04,274.95,274.99,10246.0,258.1085,258.1836,258.0991,258.1366,10246.0
2022-11-22 14:55:00,274.96,275.06,274.96,274.96,11882.0,258.1085,258.2024,258.1085,258.1085,11882.0
2022-11-22 15:00:00,274.96,275.08,274.94,275.06,23770.0,258.1085,258.2211,258.0897,258.2024,23770.0
2022-11-22 15:05:00,275.04,275.06,274.89,274.94,13366.0,258.1836,258.2024,258.0428,258.0897,13366.0
2022-11-22 15:10:00,274.95,275.02,274.92,274.98,13769.0,258.0991,258.1648,258.0709,258.1273,13769.0
2022-11-22 15:15:00,275.0,275.01,274.86,274.88,9407.0,258.146,258.1554,258.0146,258.0334,9407.0
2022-11-22 15:20:00,274.87,275.02,274.87,274.98,17254.0,258.024,258.1648,258.024,258.1273,17254.0
2022-11-22 15:25:00,274.98,275.05,274.93,274.97,22760.0,258.1273,258.193,258.0803,258.1179,22760.0
2022-11-22 15:30:00,274.94,275.03,274.9,275.0,27145.0,258.0897,258.1742,258.0522,258.146,27145.0
2022-11-22 15:35:00,275.0,275.02,274.87,275.0,20486.0,258.146,258.1648,258.024,258.146,20486.0
2022-11-22 15:40:00,274.99,275.02,274.9,274.95,22579.0,258.1366,258.1648,258.0522,258.0991,22579.0
2022-11-22 15:45:00,274.93,275.02,274.91,274.93,26908.0,258.0803,258.1648,258.0615,258.0803,26908.0
2022-11-22 15:50:00,274.94,275.04,274.77,274.79,42334.0,258.0897,258.1836,257.9301,257.9489,42334.0
2022-11-22 15:55:00,274.79,274.89,274.54,274.82,100550.0,257.9489,258.0428,257.7142,257.9771,100550.0
2022-11-23 09:30:00,274.89,275.65,274.82,274.82,53841.0,258.0428,258.7562,257.9771,257.9771,53841.0
2022-11-23 09:35:00,275.01,275.13,274.69,274.92,9049.0,258.1554,258.2681,257.855,258.0709,9049.0
2022-11-23 09:40:00,274.83,275.04,274.71,274.71,7759.0,257.9865,258.1836,257.8738,257.8738,7759.0
2022-11-23 09:45:00,274.73,275.32,274.46,274.68,11521.0,257.8926,258.4464,257.6391,257.8456,11521.0
2022-11-23 09:50:00,274.93,275.0,274.67,274.75,7038.0,258.0803,258.146,257.8363,257.9114,7038.0
2022-11-23 09:55:00,274.7,274.95,274.61,274.91,9053.0,257.8644,258.0991,257.7799,258.0615,9053.0
2022-11-23 10:00:00,274.94,275.1,274.73,274.9,17578.0,258.0897,258.2399,257.8926,258.0522,17578.0
2022-11-23 10:05:00,274.97,275.07,274.8,274.84,27188.0,258.1179,258.2117,257.9583,257.9958,27188.0
2022-11-23 10:10:00,274.83,275.02,274.83,274.86,11797.0,257.9865,258.1648,257.9865,258.0146,11797.0
2022-11-23 10:15:00,274.9,274.95,274.77,274.87,8710.0,258.0522,258.0991,257.9301,258.024,8710.0
2022-11-23 10:20:00,274.83,274.98,274.83,274.95,6035.0,257.9865,258.1273,257.9865,258.0991,6035.0
2022-11-23 10:25:00,274.96,275.07,274.93,275.0,19036.0,258.1085,258.2117,258.0803,258.146,19036.0
2022-11-23 10:30:00,275.02,275.1,274.91,274.98,21055.0,258.1648,258.2399,258.0615,258.1273,21055.0
2022-11-23 10:35:00,274.98,275.05,274.85,274.96,18694.0,258.1273,258.193,258.0052,258.1085,18694.0
2022-11-23 10:40:00,274.95,275.02,274.84,274.88,21407.0,258.0991,258.1648,257.9958,258.0334,21407.0
2022-11-23 10:45:00,274.96,274.96,274.79,274.87,8220.0,258.1085,258.1085,257.9489,258.024,8220.0
2022-11-23 10:50:00,274.85,274.9,274.57,274.75,24133.0,258.0052,258.0522,257.7424,257.9114,24133.0
2022-11-23 10:55:00,274.71,274.74,274.51,274.58,14751.0,257.8738,257.902,257.6861,257.7518,14751.0
2022-11-23 11:00:00,274.6,274.62,274.33,274.44,28029.0,257.7705,257.7893,257.5171,257.6204,28029.0
2022-11-23 11:05:00,274.45,274.84,274.38,274.83,7436.0,257.6297,257.9958,257.564,257.9865,7436.0
2022-11-23 11:10:00,274.86,275.01,274.85,274.93,13824.0,258.0146,258.1554,258.0052,258.0803,13824.0
2022-11-23 11:15:00,274.95,275.01,274.85,274.88,26360.0,258.0991,258.1554,258.0052,258.0334,26360.0
2022-11-23 11:20:00,274.88,274.88,274.66,274.66,7002.0,258.0334,258.0334,257.8269,257.8269,7002.0
2022-11-23 11:25:00,274.69,274.9,274.69,274.9,7552.0,257.855,258.0522,257.855,258.0522,7552.0
2022-11-23 11:30:00,274.86,274.86,274.72,274.72,7173.0,258.0146,258.0146,257.8832,257.8832,7173.0
2022-11-23 11:35:00,274.74,274.75,274.66,274.69,4885.0,257.902,257.9114,257.8269,257.855,4885.0
2022-11-23 11:40:00,274.63,274.7,274.59,274.7,8448.0,257.7987,257.8644,257.7612,257.8644,8448.0
2022-11-23 11:45:00,274.69,274.81,274.43,274.43,12181.0,257.855,257.9677,257.611,257.611,12181.0
2022-11-23 11:50:00,274.48,274.6,274.21,274.23,5740.0,257.6579,257.7705,257.4044,257.4232,5740.0
2022-11-23 11:55:00,274.21,274.32,273.91,274.01,5098.0,257.4044,257.5077,257.1228,257.2167,5098.0
2022-11-23 12:00:00,273.97,274.2,273.97,274.18,4334.0,257.1792,257.3951,257.1792,257.3763,4334.0
2022-11-23 12:05:00,274.17,274.3,274.06,274.2,4833.0,257.3669,257.4889,257.2636,257.3951,4833.0
2022-11-23 12:10:00,274.26,274.26,274.09,274.1,4038.0,257.4514,257.4514,257.2918,257.3012,4038.0
2022-11-23 12:15:00,274.06,274.08,273.71,273.78,4419.0,257.2636,257.2824,256.9351,257.0008,4419.0
2022-11-23 12:20:00,273.72,273.75,273.44,273.45,20230.0,256.9445,256.9726,256.6816,256.691,20230.0
2022-11-23 12:25:00,273.44,273.8,273.42,273.76,19502.0,256.6816,257.0196,256.6629,256.982,19502.0
2022-11-23 12:30:00,273.77,273.94,273.7,273.81,15343.0,256.9914,257.151,256.9257,257.029,15343.0
2022-11-23 12:35:00,273.82,273.84,273.59,273.72,6465.0,257.0384,257.0571,256.8224,256.9445,6465.0
2022-11-23 12:40:00,273.73,273.73,273.34,273.37,13155.0,256.9539,256.9539,256.5878,256.6159,13155.0
2022-11-23 12:45:00,273.38,273.58,273.35,273.51,9097.0,256.6253,256.8131,256.5972,256.7473,9097.0
2022-11-23 12:50:00,273.49,273.49,273.13,273.17,7044.0,256.7286,256.7286,256.3906,256.4282,7044.0
2022-11-23 12:55:00,273.17,273.34,272.93,273.18,18696.0,256.4282,256.5878,256.2029,256.4376,18696.0
2022-11-23 13:00:00,273.2,273.26,273.12,273.26,5726.0,256.4563,256.5127,256.3813,256.5127,5726.0
2022-11-23 13:05:00,273.22,273.29,273.17,273.22,5096.0,256.4751,256.5408,256.4282,256.4751,5096.0
2022-11-23 13:10:00,273.21,273.23,273.13,273.2,4410.0,256.4657,256.4845,256.3906,256.4563,4410.0
2022-11-23 13:15:00,273.23,273.39,273.2,273.26,8201.0,256.4845,256.6347,256.4563,256.5127,8201.0
2022-11-23 13:20:00,273.26,273.29,273.22,273.27,15665.0,256.5127,256.5408,256.4751,256.5221,15665.0
2022-11-23 13:25:00,273.29,273.31,273.05,273.08,11793.0,256.5408,256.5596,256.3155,256.3437,11793.0
2022-11-23 13:30:00,273.09,273.28,273.06,273.11,21668.0,256.3531,256.5314,256.3249,256.3719,21668.0
2022-11-23 13:35:00,273.1,273.39,273.07,273.19,12252.0,256.3625,256.6347,256.3343,256.447,12252.0
2022-11-23 13:40:00,273.12,273.23,273.08,273.14,15864.0,256.3813,256.4845,256.3437,256.4,15864.0
2022-11-23 13:45:00,273.13,273.29,273.01,273.14,9304.0,256.3906,256.5408,256.278,256.4,9304.0
2022-11-23 13:50:00,273.13,273.19,272.95,272.98,8641.0,256.3906,256.447,256.2217,256.2498,8641.0
2022-11-23 13:55:00,273.0,273.17,272.99,273.14,8513.0,256.2686,256.4282,256.2592,256.4,8513.0
2022-11-23 14:00:00,273.15,273.71,272.88,273.71,16298.0,256.4094,256.9351,256.156,256.9351,16298.0
2022-11-23 14:05:00,273.66,273.75,273.52,273.64,4686.0,256.8882,256.9726,256.7567,256.8694,4686.0
2022-11-23 14:10:00,273.58,273.79,273.51,273.68,5399.0,256.8131,257.0102,256.7473,256.9069,5399.0
2022-11-23 14:15:00,273.66,273.73,273.4,273.4,7451.0,256.8882,256.9539,256.6441,256.6441,7451.0
2022-11-23 14:20:00,273.49,273.68,273.38,273.68,11102.0,256.7286,256.9069,256.6253,256.9069,11102.0
2022-11-23 14:25:00,273.7,273.81,273.64,273.66,10074.0,256.9257,257.029,256.8694,256.8882,10074.0
2022-11-23 14:30:00,273.7,273.7,273.5,273.52,4208.0,256.9257,256.9257,256.738,256.7567,4208.0
2022-11-23 14:35:00,273.47,273.47,273.16,273.17,5259.0,256.7098,256.7098,256.4188,256.4282,5259.0
2022-11-23 14:40:00,273.16,273.56,273.16,273.56,9779.0,256.4188,256.7943,256.4188,256.7943,9779.0
2022-11-23 14:45:00,273.53,273.78,273.47,273.68,5059.0,256.7661,257.0008,256.7098,256.9069,5059.0
2022-11-23 14:50:00,273.63,273.83,273.48,273.51,12064.0,256.86,257.0477,256.7192,256.7473,12064.0
2022-11-23 14:55:00,273.5,273.63,273.5,273.6,2240.0,256.738,256.86,256.738,256.8318,2240.0
2022-11-23 15:00:00,273.63,273.7,273.48,273.69,13052.0,256.86,256.9257,256.7192,256.9163,13052.0
2022-11-23 15:05:00,273.62,273.7,273.61,273.65,6778.0,256.8506,256.9257,256.8412,256.8788,6778.0
2022-11-23 15:10:00,273.6,273.6,273.46,273.51,7218.0,256.8318,256.8318,256.7004,256.7473,7218.0
2022-11-23 15:15:00,273.51,273.67,273.45,273.56,10229.0,256.7473,256.8975,256.691,256.7943,10229.0
2022-11-23 15:20:00,273.59,273.64,273.43,273.63,15490.0,256.8224,256.8694,256.6723,256.86,15490.0
2022-11-23 15:25:00,273.7,273.74,273.6,273.6,5313.0,256.9257,256.9633,256.8318,256.8318,5313.0
2022-11-23 15:30:00,273.6,273.76,273.48,273.76,23594.0,256.8318,256.982,256.7192,256.982,23594.0
2022-11-23 15:35:00,273.75,273.89,273.71,273.78,11826.0,256.9726,257.1041,256.9351,257.0008,11826.0
2022-11-23 15:40:00,273.77,273.77,273.29,273.3,21551.0,256.9914,256.9914,256.5408,256.5502,21551.0
2022-11-23 15:45:00,273.31,273.32,273.14,273.18,19791.0,256.5596,256.569,256.4,256.4376,19791.0
2022-11-23 15:50:00,273.25,273.65,273.25,273.5,41973.0,256.5033,256.8788,256.5033,256.738,41973.0
2022-11-23 15:55:00,273.49,273.53,273.21,273.27,140022.0,256.7286,256.7661,256.4657,256.5221,140022.0
2022-11-25 09:30:00,274.51,274.71,273.83,274.25,52586.0,257.6861,257.8738,257.0477,257.442,52586.0
2022-11-25 09:35:00,274.22,274.44,273.45,273.46,9748.0,257.4138,257.6204,256.691,256.7004,9748.0
2022-11-25 09:40:00,273.5,273.83,273.36,273.74,6275.0,256.738,257.0477,256.6065,256.9633,6275.0
2022-11-25 09:45:00,273.77,273.84,273.32,273.32,16288.0,256.9914,257.0571,256.569,256.569,16288.0
2022-11-25 09:50:00,273.32,273.4,272.86,273.09,25245.0,256.569,256.6441,256.1372,256.3531,25245.0
2022-11-25 09:55:00,273.12,273.62,273.08,273.62,11890.0,256.3813,256.8506,256.3437,256.8506,11890.0
2022-11-25 10:00:00,273.63,274.29,273.57,274.15,29767.0,256.86,257.4795,256.8037,257.3481,29767.0
2022-11-25 10:05:00,274.15,274.35,273.98,274.32,8328.0,257.3481,257.5359,257.1885,257.5077,8328.0
2022-11-25 10:10:00,274.34,274.65,274.33,274.45,10098.0,257.5265,257.8175,257.5171,257.6297,10098.0
2022-11-25 10:15:00,274.44,275.11,274.37,275.06,23281.0,257.6204,258.2493,257.5546,258.2024,23281.0
2022-11-25 10:20:00,274.99,275.1,274.82,274.82,24871.0,258.1366,258.2399,257.9771,257.9771,24871.0
2022-11-25 10:25:00,274.86,275.18,274.86,274.97,11039.0,258.0146,258.315,258.0146,258.1179,11039.0
2022-11-25 10:30:00,274.99,274.99,274.81,274.91,9430.0,258.1366,258.1366,257.9677,258.0615,9430.0
2022-11-25 10:35:00,275.0,275.14,274.95,275.06,10307.0,258.146,258.2775,258.0991,258.2024,10307.0
2022-11-25 10:40:00,275.02,275.24,275.01,275.01,8072.0,258.1648,258.3713,258.1554,258.1554,8072.0
2022-11-25 10:45:00,275.03,275.05,274.88,274.98,12763.0,258.1742,258.193,258.0334,258.1273,12763.0
2022-11-25 10:50:00,274.97,275.24,274.91,275.23,16439.0,258.1179,258.3713,258.0615,258.3619,16439.0
2022-11-25 10:55:00,275.23,275.24,274.69,274.7,19940.0,258.3619,258.3713,257.855,257.8644,19940.0
2022-11-25 11:00:00,274.76,274.82,274.62,274.67,11305.0,257.9207,257.9771,257.7893,257.8363,11305.0
2022-11-25 11:05:00,274.65,274.67,274.5,274.66,42819.0,257.8175,257.8363,257.6767,257.8269,42819.0
2022-11-25 11:10:00,274.77,274.94,274.7,274.77,44876.0,257.9301,258.0897,257.8644,257.9301,44876.0
2022-11-25 11:15:00,274.81,275.08,274.81,275.01,30138.0,257.9677,258.2211,257.9677,258.1554,30138.0
2022-11-25 11:20:00,274.99,275.06,274.8,274.88,19533.0,258.1366,258.2024,257.9583,258.0334,19533.0
2022-11-25 11:25:00,274.84,274.95,274.57,274.82,33704.0,257.9958,258.0991,257.7424,257.9771,33704.0
2022-11-25 11:30:00,274.84,274.98,274.71,274.71,26305.0,257.9958,258.1273,257.8738,257.8738,26305.0
2022-11-25 11:35:00,274.71,275.01,274.62,274.91,30427.0,257.8738,258.1554,257.7893,258.0615,30427.0
2022-11-25 11:40:00,274.87,274.98,274.83,274.89,16613.0,258.024,258.1273,257.9865,258.0428,16613.0
2022-11-25 11:45:00,274.88,275.03,274.86,274.97,8092.0,258.0334,258.1742,258.0146,258.1179,8092.0
2022-11-25 11:50:00,275.0,275.03,274.86,274.9,7621.0,258.146,258.1742,258.0146,258.0522,7621.0
2022-11-25 11:55:00,274.9,275.02,274.89,274.92,11282.0,258.0522,258.1648,258.0428,258.0709,11282.0
2022-11-25 12:00:00,274.92,275.16,274.9,275.06,35201.0,258.0709,258.2962,258.0522,258.2024,35201.0
2022-11-25 12:05:00,275.05,275.23,274.95,274.99,18498.0,258.193,258.3619,258.0991,258.1366,18498.0
2022-11-25 12:10:00,275.01,275.04,274.95,274.98,16837.0,258.1554,258.1836,258.0991,258.1273,16837.0
2022-11-25 12:15:00,274.97,275.18,274.95,275.11,34524.0,258.1179,258.315,258.0991,258.2493,34524.0
2022-11-25 12:20:00,275.09,275.09,274.94,275.01,23965.0,258.2305,258.2305,258.0897,258.1554,23965.0
2022-11-25 12:25:00,274.98,275.32,274.95,275.06,47232.0,258.1273,258.4464,258.0991,258.2024,47232.0
2022-11-25 12:30:00,275.06,275.23,274.99,275.01,19728.0,258.2024,258.3619,258.1366,258.1554,19728.0
2022-11-25 12:35:00,275.03,275.27,275.03,275.23,29492.0,258.1742,258.3995,258.1742,258.3619,29492.0
2022-11-25 12:40:00,275.23,275.25,274.91,274.91,32800.0,258.3619,258.3807,258.0615,258.0615,32800.0
2022-11-25 12:45:00,274.93,274.96,274.81,274.96,11682.0,258.0803,258.1085,257.9677,258.1085,11682.0
2022-11-25 12:50:00,275.04,275.04,274.86,274.92,26770.0,258.1836,258.1836,258.0146,258.0709,26770.0
2022-11-25 12:55:00,274.91,275.1,274.86,275.03,55558.0,258.0615,258.2399,258.0146,258.1742,55558.0
2022-11-28 09:30:00,274.88,275.86,274.59,275.77,81486.0,258.0334,258.9533,257.7612,258.8688,81486.0
2022-11-28 09:35:00,275.85,275.94,275.3,275.5,32347.0,258.9439,259.0284,258.4276,258.6154,32347.0
2022-11-28 09:40:00,275.42,275.42,274.82,275.05,10617.0,258.5403,258.5403,257.9771,258.193,10617.0
2022-11-28 09:45:00,275.15,275.36,274.91,275.17,13758.0,258.2868,258.484,258.0615,258.3056,13758.0
2022-11-28 09:50:00,275.22,275.37,275.06,275.23,10844.0,258.3525,258.4934,258.2024,258.3619,10844.0
2022-11-28 09:55:00,275.24,275.27,274.86,275.12,17615.0,258.3713,258.3995,258.0146,258.2587,17615.0
2022-11-28 10:00:00,275.1,275.13,274.54,274.65,12465.0,258.2399,258.2681,257.7142,257.8175,12465.0
2022-11-28 10:05:00,274.66,275.08,274.66,275.03,25484.0,257.8269,258.2211,257.8269,258.1742,25484.0
2022-11-28 10:10:00,275.05,275.05,274.52,274.52,9706.0,258.193,258.193,257.6954,257.6954,9706.0
2022-11-28 10:15:00,274.53,274.95,274.53,274.92,10125.0,257.7048,258.0991,257.7048,258.0709,10125.0
2022-11-28 10:20:00,274.91,274.96,274.76,274.8,11973.0,258.0615,258.1085,257.9207,257.9583,11973.0
2022-11-28 10:25:00,274.8,275.06,274.72,274.97,18509.0,257.9583,258.2024,257.8832,258.1179,18509.0
2022-11-28 10:30:00,274.97,275.03,274.65,274.78,5276.0,258.1179,258.1742,257.8175,257.9395,5276.0
2022-11-28 10:35:00,274.78,275.09,274.78,275.0,5706.0,257.9395,258.2305,257.9395,258.146,5706.0
2022-11-28 10:40:00,274.98,274.98,274.67,274.67,6197.0,258.1273,258.1273,257.8363,257.8363,6197.0
2022-11-28 10:45:00,274.71,274.74,274.41,274.48,8897.0,257.8738,257.902,257.5922,257.6579,8897.0
2022-11-28 10:50:00,274.49,274.63,274.0,274.0,6514.0,257.6673,257.7987,257.2073,257.2073,6514.0
2022-11-28 10:55:00,273.94,274.24,273.85,274.24,10643.0,257.151,257.4326,257.0665,257.4326,10643.0
2022-11-28 11:00:00,274.26,274.33,274.01,274.01,7697.0,257.4514,257.5171,257.2167,257.2167,7697.0
2022-11-28 11:05:00,274.01,274.16,273.83,274.12,29331.0,257.2167,257.3575,257.0477,257.32,29331.0
2022-11-28 11:10:00,274.11,274.24,273.98,274.12,10016.0,257.3106,257.4326,257.1885,257.32,10016.0
2022-11-28 11:15:00,274.1,274.13,273.92,274.02,8347.0,257.3012,257.3294,257.1322,257.2261,8347.0
2022-11-28 11:20:00,274.04,274.21,274.04,274.08,10035.0,257.2449,257.4044,257.2449,257.2824,10035.0
2022-11-28 11:25:00,274.11,274.29,274.08,274.14,14251.0,257.3106,257.4795,257.2824,257.3387,14251.0
2022-11-28 11:30:00,274.16,274.26,274.05,274.12,15358.0,257.3575,257.4514,257.2543,257.32,15358.0
2022-11-28 11:35:00,274.09,274.15,273.99,274.13,11410.0,257.2918,257.3481,257.1979,257.3294,11410.0
2022-11-28 11:40:00,274.12,274.23,274.04,274.1,10543.0,257.32,257.4232,257.2449,257.3012,10543.0
2022-11-28 11:45:00,274.06,274.16,273.84,273.9,14140.0,257.2636,257.3575,257.0571,257.1134,14140.0
2022-11-28 11:50:00,273.9,274.11,273.86,274.1,7183.0,257.1134,257.3106,257.0759,257.3012,7183.0
2022-11-28 11:55:00,274.11,274.17,273.95,273.95,8891.0,257.3106,257.3669,257.1604,257.1604,8891.0
2022-11-28 12:00:00,273.95,273.96,273.46,273.67,16084.0,257.1604,257.1698,256.7004,256.8975,16084.0
2022-11-28 12:05:00,273.71,274.12,273.65,273.66,7816.0,256.9351,257.32,256.8788,256.8882,7816.0
2022-11-28 12:10:00,273.68,273.68,273.46,273.56,7978.0,256.9069,256.9069,256.7004,256.7943,7978.0
2022-11-28 12:15:00,273.58,274.15,273.58,274.12,14730.0,256.8131,257.3481,256.8131,257.32,14730.0
2022-11-28 12:20:00,274.12,274.25,274.05,274.14,6987.0,257.32,257.442,257.2543,257.3387,6987.0
2022-11-28 12:25:00,274.15,274.26,274.11,274.22,5380.0,257.3481,257.4514,257.3106,257.4138,5380.0
2022-11-28 12:30:00,274.22,274.39,274.21,274.21,6960.0,257.4138,257.5734,257.4044,257.4044,6960.0
2022-11-28 12:35:00,274.22,274.28,274.11,274.14,5992.0,257.4138,257.4702,257.3106,257.3387,5992.0
2022-11-28 12:40:00,274.17,274.3,274.17,274.3,3050.0,257.3669,257.4889,257.3669,257.4889,3050.0
2022-11-28 12:45:00,274.29,274.35,274.25,274.26,3811.0,257.4795,257.5359,257.442,257.4514,3811.0
2022-11-28 12:50:00,274.31,274.36,273.89,273.9,7614.0,257.4983,257.5453,257.1041,257.1134,7614.0
2022-11-28 12:55:00,273.9,273.99,273.88,273.95,3141.0,257.1134,257.1979,257.0947,257.1604,3141.0
2022-11-28 13:00:00,273.94,274.0,273.91,273.96,6106.0,257.151,257.2073,257.1228,257.1698,6106.0
2022-11-28 13:05:00,273.98,274.07,273.97,274.0,3153.0,257.1885,257.273,257.1792,257.2073,3153.0
2022-11-28 13:10:00,273.96,274.17,273.93,274.17,4944.0,257.1698,257.3669,257.1416,257.3669,4944.0
2022-11-28 13:15:00,274.21,274.24,273.99,274.04,8920.0,257.4044,257.4326,257.1979,257.2449,8920.0
2022-11-28 13:20:00,274.02,274.18,273.75,273.84,14393.0,257.2261,257.3763,256.9726,257.0571,14393.0
2022-11-28 13:25:00,273.88,273.94,273.76,273.78,5216.0,257.0947,257.151,256.982,257.0008,5216.0
2022-11-28 13:30:00,273.76,273.83,273.64,273.8,7146.0,256.982,257.0477,256.8694,257.0196,7146.0
2022-11-28 13:35:00,273.77,273.94,273.73,273.94,3933.0,256.9914,257.151,256.9539,257.151,3933.0
2022-11-28 13:40:00,273.9,273.9,273.67,273.67,7874.0,257.1134,257.1134,256.8975,256.8975,7874.0
2022-11-28 13:45:00,273.66,273.69,273.55,273.68,4194.0,256.8882,256.9163,256.7849,256.9069,4194.0
2022-11-28 13:50:00,273.67,273.74,273.64,273.69,9456.0,256.8975,256.9633,256.8694,256.9163,9456.0
2022-11-28 13:55:00,273.72,273.72,273.36,273.48,7263.0,256.9445,256.9445,256.6065,256.7192,7263.0
2022-11-28 14:00:00,273.46,273.5,273.32,273.38,7612.0,256.7004,256.738,256.569,256.6253,7612.0
2022-11-28 14:05:00,273.39,273.4,273.3,273.32,3241.0,256.6347,256.6441,256.5502,256.569,3241.0
2022-11-28 14:10:00,273.3,273.38,273.25,273.37,10797.0,256.5502,256.6253,256.5033,256.6159,10797.0
2022-11-28 14:15:00,273.34,273.43,273.3,273.31,4356.0,256.5878,256.6723,256.5502,256.5596,4356.0
2022-11-28 14:20:00,273.3,273.3,273.11,273.16,6417.0,256.5502,256.5502,256.3719,256.4188,6417.0
2022-11-28 14:25:00,273.07,273.17,273.0,273.01,10341.0,256.3343,256.4282,256.2686,256.278,10341.0
2022-11-28 14:30:00,273.02,273.03,272.95,273.03,10852.0,256.2874,256.2968,256.2217,256.2968,10852.0
2022-11-28 14:35:00,273.02,273.11,272.98,273.06,9184.0,256.2874,256.3719,256.2498,256.3249,9184.0
2022-11-28 14:40:00,273.05,273.05,272.97,273.04,11064.0,256.3155,256.3155,256.2404,256.3062,11064.0
2022-11-28 14:45:00,273.06,273.12,272.92,273.0,12484.0,256.3249,256.3813,256.1935,256.2686,12484.0
2022-11-28 14:50:00,273.02,273.11,272.92,272.93,8054.0,256.2874,256.3719,256.1935,256.2029,8054.0
2022-11-28 14:55:00,272.93,272.93,272.67,272.73,14840.0,256.2029,256.2029,255.9588,256.0152,14840.0
2022-11-28 15:00:00,272.74,272.98,272.67,272.9,18992.0,256.0245,256.2498,255.9588,256.1747,18992.0
2022-11-28 15:05:00,272.88,273.07,272.86,272.99,5533.0,256.156,256.3343,256.1372,256.2592,5533.0
2022-11-28 15:10:00,272.99,273.1,272.98,273.0,9314.0,256.2592,256.3625,256.2498,256.2686,9314.0
2022-11-28 15:15:00,273.01,273.01,272.77,272.77,11775.0,256.278,256.278,256.0527,256.0527,11775.0
2022-11-28 15:20:00,272.78,272.83,272.68,272.7,7611.0,256.0621,256.109,255.9682,255.987,7611.0
2022-11-28 15:25:00,272.69,272.8,272.64,272.73,10487.0,255.9776,256.0809,255.9307,256.0152,10487.0
2022-11-28 15:30:00,272.73,273.03,272.64,273.0,20330.0,256.0152,256.2968,255.9307,256.2686,20330.0
2022-11-28 15:35:00,273.01,273.14,272.9,272.95,18833.0,256.278,256.4,256.1747,256.2217,18833.0
2022-11-28 15:40:00,272.95,273.01,272.86,272.91,17146.0,256.2217,256.278,256.1372,256.1841,17146.0
2022-11-28 15:45:00,272.91,272.91,272.38,272.43,24956.0,256.1841,256.1841,255.6866,255.7335,24956.0
2022-11-28 15:50:00,272.42,272.79,272.37,272.77,40550.0,255.7242,256.0715,255.6772,256.0527,40550.0
2022-11-28 15:55:00,272.76,273.01,272.7,272.91,124592.0,256.0433,256.278,255.987,256.1841,124592.0
2022-11-29 09:30:00,271.0,271.74,270.49,271.61,69486.0,254.3912,255.0858,253.9124,254.9638,69486.0
2022-11-29 09:35:00,271.54,271.69,271.03,271.13,15817.0,254.8981,255.0389,254.4193,254.5132,15817.0
2022-11-29 09:40:00,271.12,271.4,270.84,270.94,17463.0,254.5038,254.7667,254.241,254.3349,17463.0
2022-11-29 09:45:00,270.87,270.97,270.54,270.84,13204.0,254.2691,254.363,253.9594,254.241,13204.0
2022-11-29 09:50:00,270.82,270.94,270.26,270.4,25684.0,254.2222,254.3349,253.6965,253.828,25684.0
2022-11-29 09:55:00,270.44,270.76,270.24,270.71,21548.0,253.8655,254.1659,253.6778,254.119,21548.0
2022-11-29 10:00:00,270.78,271.06,270.78,270.98,18564.0,254.1847,254.4475,254.1847,254.3724,18564.0
2022-11-29 10:05:00,271.01,271.19,270.79,271.05,7685.0,254.4006,254.5695,254.1941,254.4381,7685.0
2022-11-29 10:10:00,271.07,271.07,270.82,271.0,8606.0,254.4569,254.4569,254.2222,254.3912,8606.0
2022-11-29 10:15:00,271.0,271.07,270.74,270.76,10331.0,254.3912,254.4569,254.1471,254.1659,10331.0
2022-11-29 10:20:00,270.72,270.91,270.53,270.75,14965.0,254.1283,254.3067,253.95,254.1565,14965.0
2022-11-29 10:25:00,270.7,270.91,270.59,270.88,9694.0,254.1096,254.3067,254.0063,254.2785,9694.0
2022-11-29 10:30:00,270.94,271.19,270.93,270.94,6596.0,254.3349,254.5695,254.3255,254.3349,6596.0
2022-11-29 10:35:00,270.91,270.94,270.68,270.74,6608.0,254.3067,254.3349,254.0908,254.1471,6608.0
2022-11-29 10:40:00,270.76,271.03,270.66,270.75,9295.0,254.1659,254.4193,254.072,254.1565,9295.0
2022-11-29 10:45:00,270.73,270.73,270.29,270.29,11794.0,254.1377,254.1377,253.7247,253.7247,11794.0
2022-11-29 10:50:00,270.28,270.4,270.12,270.18,10549.0,253.7153,253.828,253.5651,253.6214,10549.0
2022-11-29 10:55:00,270.18,270.27,269.93,270.05,18422.0,253.6214,253.7059,253.3868,253.4994,18422.0
2022-11-29 11:00:00,270.05,270.27,270.05,270.16,51219.0,253.4994,253.7059,253.4994,253.6027,51219.0
2022-11-29 11:05:00,270.2,270.24,269.53,269.6,12113.0,253.6402,253.6778,253.0113,253.077,12113.0
2022-11-29 11:10:00,269.63,269.82,269.62,269.79,22082.0,253.1051,253.2835,253.0958,253.2553,22082.0
2022-11-29 11:15:00,269.75,269.79,269.47,269.54,12334.0,253.2178,253.2553,252.9549,253.0207,12334.0
2022-11-29 11:20:00,269.52,270.07,269.52,269.95,12196.0,253.0019,253.5182,253.0019,253.4055,12196.0
2022-11-29 11:25:00,269.97,270.3,269.96,270.14,20057.0,253.4243,253.7341,253.4149,253.5839,20057.0
2022-11-29 11:30:00,270.1,270.55,270.07,270.53,8872.0,253.5463,253.9688,253.5182,253.95,8872.0
2022-11-29 11:35:00,270.54,270.67,270.42,270.63,12677.0,253.9594,254.0814,253.8467,254.0439,12677.0
2022-11-29 11:40:00,270.64,270.85,270.54,270.8,6825.0,254.0532,254.2504,253.9594,254.2034,6825.0
2022-11-29 11:45:00,270.8,271.14,270.76,271.09,11114.0,254.2034,254.5226,254.1659,254.4757,11114.0
2022-11-29 11:50:00,271.09,271.15,270.95,271.03,9504.0,254.4757,254.532,254.3442,254.4193,9504.0
2022-11-29 11:55:00,271.04,271.08,270.97,271.03,7988.0,254.4287,254.4663,254.363,254.4193,7988.0
2022-11-29 12:00:00,271.06,271.13,270.89,270.98,10071.0,254.4475,254.5132,254.2879,254.3724,10071.0
2022-11-29 12:05:00,270.98,271.16,270.96,271.13,16343.0,254.3724,254.5414,254.3536,254.5132,16343.0
2022-11-29 12:10:00,271.13,271.52,271.06,271.5,12498.0,254.5132,254.8793,254.4475,254.8605,12498.0
2022-11-29 12:15:00,271.54,271.56,271.2,271.23,13073.0,254.8981,254.9169,254.5789,254.6071,13073.0
2022-11-29 12:20:00,271.21,271.21,270.99,270.99,4990.0,254.5883,254.5883,254.3818,254.3818,4990.0
2022-11-29 12:25:00,270.98,271.07,270.8,270.88,5473.0,254.3724,254.4569,254.2034,254.2785,5473.0
2022-11-29 12:30:00,270.91,271.12,270.9,271.04,6100.0,254.3067,254.5038,254.2973,254.4287,6100.0
2022-11-29 12:35:00,271.06,271.21,271.0,271.18,4792.0,254.4475,254.5883,254.3912,254.5601,4792.0
2022-11-29 12:40:00,271.15,271.31,271.1,271.12,5764.0,254.532,254.6822,254.4851,254.5038,5764.0
2022-11-29 12:45:00,271.08,271.09,270.86,270.86,4394.0,254.4663,254.4757,254.2598,254.2598,4394.0
2022-11-29 12:50:00,270.88,270.98,270.84,270.9,8460.0,254.2785,254.3724,254.241,254.2973,8460.0
2022-11-29 12:55:00,270.9,271.0,270.85,271.0,5141.0,254.2973,254.3912,254.2504,254.3912,5141.0
2022-11-29 13:00:00,270.97,271.07,270.9,270.93,4485.0,254.363,254.4569,254.2973,254.3255,4485.0
2022-11-29 13:05:00,270.88,270.99,270.63,270.68,5873.0,254.2785,254.3818,254.0439,254.0908,5873.0
2022-11-29 13:10:00,270.64,271.02,270.54,271.01,4626.0,254.0532,254.41,253.9594,254.4006,4626.0
2022-11-29 13:15:00,270.98,270.99,270.74,270.88,4055.0,254.3724,254.3818,254.1471,254.2785,4055.0
2022-11-29 13:20:00,270.88,270.95,270.77,270.95,4729.0,254.2785,254.3442,254.1753,254.3442,4729.0
2022-11-29 13:25:00,270.97,271.16,270.84,271.1,7871.0,254.363,254.5414,254.241,254.4851,7871.0
2022-11-29 13:30:00,271.09,271.3,271.09,271.29,5111.0,254.4757,254.6728,254.4757,254.6634,5111.0
2022-11-29 13:35:00,271.3,271.45,271.28,271.37,6610.0,254.6728,254.8136,254.654,254.7385,6610.0
2022-11-29 13:40:00,271.33,271.52,271.33,271.5,7071.0,254.701,254.8793,254.701,254.8605,7071.0
2022-11-29 13:45:00,271.51,271.51,271.36,271.36,3240.0,254.8699,254.8699,254.7291,254.7291,3240.0
2022-11-29 13:50:00,271.33,271.5,271.32,271.5,9553.0,254.701,254.8605,254.6916,254.8605,9553.0
2022-11-29 13:55:00,271.48,271.51,271.4,271.5,5497.0,254.8418,254.8699,254.7667,254.8605,5497.0
2022-11-29 14:00:00,271.5,271.89,271.49,271.67,10946.0,254.8605,255.2266,254.8511,255.0201,10946.0
2022-11-29 14:05:00,271.68,271.72,271.46,271.55,5490.0,255.0295,255.0671,254.823,254.9075,5490.0
2022-11-29 14:10:00,271.51,271.57,271.37,271.49,5186.0,254.8699,254.9262,254.7385,254.8511,5186.0
2022-11-29 14:15:00,271.43,271.46,271.33,271.34,4540.0,254.7948,254.823,254.701,254.7103,4540.0
2022-11-29 14:20:00,271.32,271.41,271.07,271.11,7063.0,254.6916,254.7761,254.4569,254.4944,7063.0
2022-11-29 14:25:00,271.11,271.14,270.87,270.88,5632.0,254.4944,254.5226,254.2691,254.2785,5632.0
2022-11-29 14:30:00,270.87,271.03,270.79,271.0,6724.0,254.2691,254.4193,254.1941,254.3912,6724.0
2022-11-29 14:35:00,270.99,271.07,270.74,270.81,6069.0,254.3818,254.4569,254.1471,254.2128,6069.0
2022-11-29 14:40:00,270.79,270.84,270.6,270.62,7613.0,254.1941,254.241,254.0157,254.0345,7613.0
2022-11-29 14:45:00,270.57,270.82,270.57,270.76,10373.0,253.9875,254.2222,253.9875,254.1659,10373.0
2022-11-29 14:50:00,270.76,270.89,270.67,270.67,9873.0,254.1659,254.2879,254.0814,254.0814,9873.0
2022-11-29 14:55:00,270.67,270.8,270.66,270.72,5407.0,254.0814,254.2034,254.072,254.1283,5407.0
2022-11-29 15:00:00,270.68,270.79,270.55,270.62,10075.0,254.0908,254.1941,253.9688,254.0345,10075.0
2022-11-29 15:05:00,270.65,270.91,270.65,270.86,6003.0,254.0626,254.3067,254.0626,254.2598,6003.0
2022-11-29 15:10:00,270.85,270.86,270.72,270.8,6764.0,254.2504,254.2598,254.1283,254.2034,6764.0
2022-11-29 15:15:00,270.82,270.85,270.67,270.7,8938.0,254.2222,254.2504,254.0814,254.1096,8938.0
2022-11-29 15:20:00,270.7,271.16,270.68,271.01,16496.0,254.1096,254.5414,254.0908,254.4006,16496.0
2022-11-29 15:25:00,271.02,271.24,271.01,271.1,9950.0,254.41,254.6165,254.4006,254.4851,9950.0
2022-11-29 15:30:00,271.09,271.41,271.08,271.34,12961.0,254.4757,254.7761,254.4663,254.7103,12961.0
2022-11-29 15:35:00,271.35,271.54,271.16,271.52,29314.0,254.7197,254.8981,254.5414,254.8793,29314.0
2022-11-29 15:40:00,271.49,271.92,271.46,271.78,25216.0,254.8511,255.2548,254.823,255.1234,25216.0
2022-11-29 15:45:00,271.79,271.91,271.71,271.84,43405.0,255.1328,255.2454,255.0577,255.1797,43405.0
2022-11-29 15:50:00,271.84,271.92,271.51,271.58,57124.0,255.1797,255.2548,254.8699,254.9356,57124.0
2022-11-29 15:55:00,271.59,271.69,271.4,271.53,128590.0,254.945,255.0389,254.7667,254.8887,128590.0
2022-11-30 09:30:00,269.62,270.73,269.51,269.55,65834.0,254.506,255.5538,254.4022,254.4399,65834.0
2022-11-30 09:35:00,269.65,269.88,269.4,269.66,12938.0,254.5343,254.7514,254.2984,254.5438,12938.0
2022-11-30 09:40:00,269.72,270.5,269.71,270.29,24089.0,254.6004,255.3367,254.591,255.1385,24089.0
2022-11-30 09:45:00,270.3,270.63,270.27,270.28,8797.0,255.1479,255.4594,255.1196,255.129,8797.0
2022-11-30 09:50:00,270.29,270.32,269.98,270.3,13251.0,255.1385,255.1668,254.8458,255.1479,13251.0
2022-11-30 09:55:00,270.26,270.28,269.73,270.04,17892.0,255.1101,255.129,254.6099,254.9025,17892.0
2022-11-30 10:00:00,270.07,270.09,269.6,269.64,10741.0,254.9308,254.9497,254.4871,254.5249,10741.0
2022-11-30 10:05:00,269.63,269.86,269.55,269.69,13242.0,254.5155,254.7326,254.4399,254.5721,13242.0
2022-11-30 10:10:00,269.68,269.93,269.63,269.93,7181.0,254.5627,254.7986,254.5155,254.7986,7181.0
2022-11-30 10:15:00,269.91,269.91,269.42,269.42,12895.0,254.7798,254.7798,254.3172,254.3172,12895.0
2022-11-30 10:20:00,269.35,269.35,269.06,269.18,24438.0,254.2512,254.2512,253.9774,254.0907,24438.0
2022-11-30 10:25:00,269.13,269.16,268.92,268.99,42417.0,254.0435,254.0718,253.8453,253.9113,42417.0
2022-11-30 10:30:00,268.97,269.17,268.87,269.17,29257.0,253.8925,254.0812,253.7981,254.0812,29257.0
2022-11-30 10:35:00,269.16,269.51,269.11,269.51,9139.0,254.0718,254.4022,254.0246,254.4022,9139.0
2022-11-30 10:40:00,269.44,269.65,269.36,269.47,7228.0,254.3361,254.5343,254.2606,254.3644,7228.0
2022-11-30 10:45:00,269.54,269.55,269.2,269.29,7111.0,254.4305,254.4399,254.1096,254.1945,7111.0
2022-11-30 10:50:00,269.23,269.36,269.15,269.24,11069.0,254.1379,254.2606,254.0624,254.1473,11069.0
2022-11-30 10:55:00,269.26,269.64,269.26,269.61,9914.0,254.1662,254.5249,254.1662,254.4966,9914.0
2022-11-30 11:00:00,269.59,269.66,269.08,269.2,9574.0,254.4777,254.5438,253.9963,254.1096,9574.0
2022-11-30 11:05:00,269.13,269.42,269.06,269.42,5934.0,254.0435,254.3172,253.9774,254.3172,5934.0
2022-11-30 11:10:00,269.38,269.39,269.08,269.26,7542.0,254.2795,254.2889,253.9963,254.1662,7542.0
2022-11-30 11:15:00,269.21,269.4,269.1,269.27,6815.0,254.119,254.2984,254.0152,254.1756,6815.0
2022-11-30 11:20:00,269.25,269.38,269.22,269.22,3279.0,254.1568,254.2795,254.1284,254.1284,3279.0
2022-11-30 11:25:00,269.19,269.4,269.16,269.35,5560.0,254.1001,254.2984,254.0718,254.2512,5560.0
2022-11-30 11:30:00,269.43,269.58,269.33,269.51,7222.0,254.3267,254.4683,254.2323,254.4022,7222.0
2022-11-30 11:35:00,269.51,269.73,269.38,269.62,6544.0,254.4022,254.6099,254.2795,254.506,6544.0
2022-11-30 11:40:00,269.67,269.73,269.53,269.58,4434.0,254.5532,254.6099,254.4211,254.4683,4434.0
2022-11-30 11:45:00,269.57,269.7,269.53,269.62,5690.0,254.4588,254.5815,254.4211,254.506,5690.0
2022-11-30 11:50:00,269.66,269.78,269.54,269.69,5472.0,254.5438,254.657,254.4305,254.5721,5472.0
2022-11-30 11:55:00,269.64,269.86,269.58,269.79,5527.0,254.5249,254.7326,254.4683,254.6665,5527.0
2022-11-30 12:00:00,269.79,269.85,269.55,269.71,14517.0,254.6665,254.7231,254.4399,254.591,14517.0
2022-11-30 12:05:00,269.78,269.85,269.58,269.6,7640.0,254.657,254.7231,254.4683,254.4871,7640.0
2022-11-30 12:10:00,269.62,269.69,269.5,269.66,5919.0,254.506,254.5721,254.3927,254.5438,5919.0
2022-11-30 12:15:00,269.59,269.6,269.02,269.17,25397.0,254.4777,254.4871,253.9397,254.0812,25397.0
2022-11-30 12:20:00,269.14,269.14,268.83,268.94,10077.0,254.0529,254.0529,253.7603,253.8641,10077.0
2022-11-30 12:25:00,268.97,269.16,268.92,269.16,7447.0,253.8925,254.0718,253.8453,254.0718,7447.0
2022-11-30 12:30:00,269.1,269.27,269.09,269.17,26452.0,254.0152,254.1756,254.0057,254.0812,26452.0
2022-11-30 12:35:00,269.18,269.18,268.91,268.91,16645.0,254.0907,254.0907,253.8358,253.8358,16645.0
2022-11-30 12:40:00,268.92,269.17,268.85,269.13,6594.0,253.8453,254.0812,253.7792,254.0435,6594.0
2022-11-30 12:45:00,269.16,269.22,269.05,269.11,5555.0,254.0718,254.1284,253.968,254.0246,5555.0
2022-11-30 12:50:00,269.08,269.14,268.98,269.02,5511.0,253.9963,254.0529,253.9019,253.9397,5511.0
2022-11-30 12:55:00,269.02,269.03,268.87,269.0,18102.0,253.9397,253.9491,253.7981,253.9208,18102.0
2022-11-30 13:00:00,268.98,269.0,268.92,269.0,10090.0,253.9019,253.9208,253.8453,253.9208,10090.0
2022-11-30 13:05:00,268.99,269.08,268.93,269.03,8662.0,253.9113,253.9963,253.8547,253.9491,8662.0
2022-11-30 13:10:00,269.05,269.09,268.97,269.04,5681.0,253.968,254.0057,253.8925,253.9585,5681.0
2022-11-30 13:15:00,269.04,269.32,269.02,269.28,6119.0,253.9585,254.2228,253.9397,254.1851,6119.0
2022-11-30 13:20:00,269.31,269.58,269.3,269.58,5930.0,254.2134,254.4683,254.204,254.4683,5930.0
2022-11-30 13:25:00,269.57,269.67,269.49,269.67,7511.0,254.4588,254.5532,254.3833,254.5532,7511.0
2022-11-30 13:30:00,269.63,270.82,269.35,270.04,63855.0,254.5155,255.6388,254.2512,254.9025,63855.0
2022-11-30 13:35:00,270.17,270.63,269.98,270.29,121376.0,255.0252,255.4594,254.8458,255.1385,121376.0
2022-11-30 13:40:00,270.29,270.44,270.05,270.28,31444.0,255.1385,255.2801,254.9119,255.129,31444.0
2022-11-30 13:45:00,270.35,270.45,269.81,270.28,15450.0,255.1951,255.2895,254.6854,255.129,15450.0
2022-11-30 13:50:00,270.31,270.47,270.26,270.38,11161.0,255.1573,255.3084,255.1101,255.2234,11161.0
2022-11-30 13:55:00,270.41,270.7,270.37,270.65,15538.0,255.2517,255.5255,255.214,255.4783,15538.0
2022-11-30 14:00:00,270.58,270.79,270.52,270.58,29093.0,255.4122,255.6104,255.3556,255.4122,29093.0
2022-11-30 14:05:00,270.63,270.88,270.52,270.61,16142.0,255.4594,255.6954,255.3556,255.4405,16142.0
2022-11-30 14:10:00,270.61,270.69,270.26,270.5,8397.0,255.4405,255.516,255.1101,255.3367,8397.0
2022-11-30 14:15:00,270.49,271.17,270.46,271.04,14773.0,255.3272,255.9691,255.2989,255.8464,14773.0
2022-11-30 14:20:00,271.14,271.28,270.87,271.11,23705.0,255.9408,256.073,255.6859,255.9125,23705.0
2022-11-30 14:25:00,271.1,271.33,270.92,271.0,38078.0,255.9031,256.1202,255.7331,255.8087,38078.0
2022-11-30 14:30:00,271.0,271.04,270.87,271.02,24535.0,255.8087,255.8464,255.6859,255.8275,24535.0
2022-11-30 14:35:00,271.0,271.03,270.67,270.7,11391.0,255.8087,255.837,255.4972,255.5255,11391.0
2022-11-30 14:40:00,270.71,270.8,270.43,270.44,18385.0,255.5349,255.6199,255.2706,255.2801,18385.0
2022-11-30 14:45:00,270.51,270.85,270.5,270.85,11657.0,255.3461,255.6671,255.3367,255.6671,11657.0
2022-11-30 14:50:00,270.84,271.12,270.84,271.01,21738.0,255.6576,255.9219,255.6576,255.8181,21738.0
2022-11-30 14:55:00,271.01,271.33,271.01,271.33,15505.0,255.8181,256.1202,255.8181,256.1202,15505.0
2022-11-30 15:00:00,271.34,271.84,271.34,271.78,22160.0,256.1296,256.6016,256.1296,256.5449,22160.0
2022-11-30 15:05:00,271.77,272.05,271.69,272.01,24802.0,256.5355,256.7998,256.46,256.762,24802.0
2022-11-30 15:10:00,271.97,272.08,271.89,271.92,18406.0,256.7243,256.8281,256.6488,256.6771,18406.0
2022-11-30 15:15:00,271.93,272.56,271.92,272.52,35776.0,256.6865,257.2812,256.6771,257.2435,35776.0
2022-11-30 15:20:00,272.53,272.53,272.31,272.44,24785.0,257.2529,257.2529,257.0452,257.1679,24785.0
2022-11-30 15:25:00,272.42,272.51,272.23,272.38,44548.0,257.1491,257.234,256.9697,257.1113,44548.0
2022-11-30 15:30:00,272.36,272.43,272.18,272.36,50971.0,257.0924,257.1585,256.9225,257.0924,50971.0
2022-11-30 15:35:00,272.35,272.86,272.23,272.31,69632.0,257.083,257.5644,256.9697,257.0452,69632.0
2022-11-30 15:40:00,272.28,272.5,272.21,272.39,42075.0,257.0169,257.2246,256.9508,257.1207,42075.0
2022-11-30 15:45:00,272.41,272.6,272.26,272.59,52413.0,257.1396,257.319,256.998,257.3095,52413.0
2022-11-30 15:50:00,273.0,273.31,272.46,273.28,211045.0,257.6965,257.9892,257.1868,257.9609,211045.0
2022-11-30 15:55:00,273.27,273.3,272.48,272.76,240958.0,257.9514,257.9797,257.2057,257.47,240958.0
2022-12-01 09:30:00,273.16,273.29,272.51,272.76,64699.0,257.8476,257.9703,257.234,257.47,64699.0
2022-12-01 09:35:00,272.85,273.98,272.74,273.4,15483.0,257.555,258.6216,257.4511,258.0741,15483.0
2022-12-01 09:40:00,273.41,273.87,273.41,273.63,9228.0,258.0836,258.5178,258.0836,258.2912,9228.0
2022-12-01 09:45:00,273.69,273.8,273.09,273.22,12631.0,258.3479,258.4517,257.7815,257.9042,12631.0
2022-12-01 09:50:00,273.34,273.92,273.27,273.53,18359.0,258.0175,258.565,257.9514,258.1968,18359.0
2022-12-01 09:55:00,273.51,273.65,273.11,273.11,9587.0,258.178,258.3101,257.8004,257.8004,9587.0
2022-12-01 10:00:00,273.16,273.59,272.5,272.69,18860.0,257.8476,258.2535,257.2246,257.4039,18860.0
2022-12-01 10:05:00,272.75,272.91,272.5,272.73,16044.0,257.4606,257.6116,257.2246,257.4417,16044.0
2022-12-01 10:10:00,272.75,273.04,272.71,272.88,27926.0,257.4606,257.7343,257.4228,257.5833,27926.0
2022-12-01 10:15:00,272.85,272.88,272.11,272.38,18201.0,257.555,257.5833,256.8564,257.1113,18201.0
2022-12-01 10:20:00,272.36,272.39,271.97,272.06,12954.0,257.0924,257.1207,256.7243,256.8092,12954.0
2022-12-01 10:25:00,272.01,272.36,271.91,272.09,17373.0,256.762,257.0924,256.6676,256.8376,17373.0
2022-12-01 10:30:00,272.12,272.16,271.39,271.68,24143.0,256.8659,256.9036,256.1768,256.4505,24143.0
2022-12-01 10:35:00,271.66,272.02,271.44,271.69,12510.0,256.4317,256.7715,256.224,256.46,12510.0
2022-12-01 10:40:00,271.63,271.86,271.42,271.8,11563.0,256.4033,256.6205,256.2051,256.5638,11563.0
2022-12-01 10:45:00,271.83,271.83,271.56,271.72,12006.0,256.5921,256.5921,256.3373,256.4883,12006.0
2022-12-01 10:50:00,271.71,271.98,271.41,271.77,13459.0,256.4789,256.7337,256.1957,256.5355,13459.0
2022-12-01 10:55:00,271.7,271.99,271.47,271.98,14187.0,256.4694,256.7432,256.2523,256.7337,14187.0
2022-12-01 11:00:00,271.96,272.41,271.9,272.09,12735.0,256.7148,257.1396,256.6582,256.8376,12735.0
2022-12-01 11:05:00,272.13,272.26,271.92,272.04,11701.0,256.8753,256.998,256.6771,256.7904,11701.0
2022-12-01 11:10:00,272.02,272.23,271.73,272.22,17270.0,256.7715,256.9697,256.4977,256.9603,17270.0
2022-12-01 11:15:00,272.28,272.31,272.04,272.31,6401.0,257.0169,257.0452,256.7904,257.0452,6401.0
2022-12-01 11:20:00,272.28,272.72,272.25,272.62,17501.0,257.0169,257.4322,256.9886,257.3378,17501.0
2022-12-01 11:25:00,272.58,272.83,272.51,272.65,9921.0,257.3001,257.5361,257.234,257.3662,9921.0
2022-12-01 11:30:00,272.67,272.95,272.66,272.91,10382.0,257.385,257.6494,257.3756,257.6116,10382.0
2022-12-01 11:35:00,272.9,272.95,272.55,272.81,10717.0,257.6022,257.6494,257.2718,257.5172,10717.0
2022-12-01 11:40:00,272.82,273.23,272.66,273.21,8569.0,257.5266,257.9137,257.3756,257.8948,8569.0
2022-12-01 11:45:00,273.3,273.35,273.09,273.19,6414.0,257.9797,258.0269,257.7815,257.8759,6414.0
2022-12-01 11:50:00,273.17,273.31,273.03,273.23,9463.0,257.857,257.9892,257.7249,257.9137,9463.0
2022-12-01 11:55:00,273.19,273.24,273.07,273.12,8995.0,257.8759,257.9231,257.7626,257.8098,8995.0
2022-12-01 12:00:00,273.14,273.29,272.87,272.94,9388.0,257.8287,257.9703,257.5738,257.6399,9388.0
2022-12-01 12:05:00,272.92,273.06,272.7,272.71,12972.0,257.621,257.7532,257.4134,257.4228,12972.0
2022-12-01 12:10:00,272.74,272.98,272.68,272.91,8754.0,257.4511,257.6777,257.3945,257.6116,8754.0
2022-12-01 12:15:00,272.88,273.14,272.88,273.0,7541.0,257.5833,257.8287,257.5833,257.6965,7541.0
2022-12-01 12:20:00,273.02,273.33,273.0,273.25,7522.0,257.7154,258.008,257.6965,257.9325,7522.0
2022-12-01 12:25:00,273.33,273.37,273.09,273.17,7638.0,258.008,258.0458,257.7815,257.857,7638.0
2022-12-01 12:30:00,273.2,273.44,273.14,273.44,4382.0,257.8853,258.1119,257.8287,258.1119,4382.0
2022-12-01 12:35:00,273.49,273.51,273.24,273.24,9318.0,258.1591,258.178,257.9231,257.9231,9318.0
2022-12-01 12:40:00,273.23,273.3,273.1,273.24,7153.0,257.9137,257.9797,257.7909,257.9231,7153.0
2022-12-01 12:45:00,273.23,273.47,273.15,273.44,3944.0,257.9137,258.1402,257.8381,258.1119,3944.0
2022-12-01 12:50:00,273.41,273.51,273.22,273.22,11806.0,258.0836,258.178,257.9042,257.9042,11806.0
2022-12-01 12:55:00,273.2,273.24,273.01,273.16,14107.0,257.8853,257.9231,257.706,257.8476,14107.0
2022-12-01 13:00:00,273.18,273.27,273.13,273.25,18192.0,257.8665,257.9514,257.8193,257.9325,18192.0
2022-12-01 13:05:00,273.21,273.77,273.18,273.77,16317.0,257.8948,258.4234,257.8665,258.4234,16317.0
2022-12-01 13:10:00,273.78,273.83,273.33,273.34,15119.0,258.4328,258.48,258.008,258.0175,15119.0
2022-12-01 13:15:00,273.34,273.34,273.02,273.13,7845.0,258.0175,258.0175,257.7154,257.8193,7845.0
2022-12-01 13:20:00,273.14,273.33,273.08,273.29,6550.0,257.8287,258.008,257.7721,257.9703,6550.0
2022-12-01 13:25:00,273.25,273.38,273.1,273.19,7891.0,257.9325,258.0552,257.7909,257.8759,7891.0
2022-12-01 13:30:00,273.2,273.2,272.83,272.88,8135.0,257.8853,257.8853,257.5361,257.5833,8135.0
2022-12-01 13:35:00,272.83,273.23,272.82,273.15,6762.0,257.5361,257.9137,257.5266,257.8381,6762.0
2022-12-01 13:40:00,273.18,273.54,273.0,273.5,15687.0,257.8665,258.2063,257.6965,258.1685,15687.0
2022-12-01 13:45:00,273.47,273.52,273.37,273.5,11786.0,258.1402,258.1874,258.0458,258.1685,11786.0
2022-12-01 13:50:00,273.52,273.53,273.42,273.5,13900.0,258.1874,258.1968,258.093,258.1685,13900.0
2022-12-01 13:55:00,273.5,273.76,273.41,273.76,18871.0,258.1685,258.4139,258.0836,258.4139,18871.0
2022-12-01 14:00:00,273.8,273.8,273.38,273.38,7292.0,258.4517,258.4517,258.0552,258.0552,7292.0
2022-12-01 14:05:00,273.43,273.44,273.24,273.38,15350.0,258.1024,258.1119,257.9231,258.0552,15350.0
2022-12-01 14:10:00,273.42,273.86,273.36,273.85,5653.0,258.093,258.5083,258.0364,258.4989,5653.0
2022-12-01 14:15:00,273.82,273.9,273.73,273.89,5775.0,258.4706,258.5461,258.3856,258.5367,5775.0
2022-12-01 14:20:00,273.86,273.87,273.61,273.78,6289.0,258.5083,258.5178,258.2724,258.4328,6289.0
2022-12-01 14:25:00,273.79,273.79,273.64,273.73,9253.0,258.4423,258.4423,258.3007,258.3856,9253.0
2022-12-01 14:30:00,273.67,273.8,273.62,273.75,11994.0,258.329,258.4517,258.2818,258.4045,11994.0
2022-12-01 14:35:00,273.76,273.81,273.67,273.77,13370.0,258.4139,258.4611,258.329,258.4234,13370.0
2022-12-01 14:40:00,273.77,273.8,273.66,273.7,13490.0,258.4234,258.4517,258.3196,258.3573,13490.0
2022-12-01 14:45:00,273.67,273.87,273.67,273.87,5932.0,258.329,258.5178,258.329,258.5178,5932.0
2022-12-01 14:50:00,273.88,274.24,273.88,274.1,12500.0,258.5272,258.867,258.5272,258.7349,12500.0
2022-12-01 14:55:00,274.1,274.16,273.8,273.97,10340.0,258.7349,258.7915,258.4517,258.6122,10340.0
2022-12-01 15:00:00,273.98,274.06,273.87,273.9,9209.0,258.6216,258.6971,258.5178,258.5461,9209.0
2022-12-01 15:05:00,273.94,274.04,273.79,273.79,10349.0,258.5839,258.6782,258.4423,258.4423,10349.0
2022-12-01 15:10:00,273.79,273.79,273.5,273.5,9001.0,258.4423,258.4423,258.1685,258.1685,9001.0
2022-12-01 15:15:00,273.49,273.55,273.4,273.51,9082.0,258.1591,258.2157,258.0741,258.178,9082.0
2022-12-01 15:20:00,273.53,273.56,273.38,273.47,9976.0,258.1968,258.2252,258.0552,258.1402,9976.0
2022-12-01 15:25:00,273.48,273.54,273.4,273.42,9778.0,258.1496,258.2063,258.0741,258.093,9778.0
2022-12-01 15:30:00,273.4,273.46,273.25,273.41,24759.0,258.0741,258.1308,257.9325,258.0836,24759.0
2022-12-01 15:35:00,273.4,273.78,273.38,273.78,11616.0,258.0741,258.4328,258.0552,258.4328,11616.0
2022-12-01 15:40:00,273.78,273.94,273.62,273.93,16454.0,258.4328,258.5839,258.2818,258.5744,16454.0
2022-12-01 15:45:00,273.91,273.91,273.54,273.57,14000.0,258.5555,258.5555,258.2063,258.2346,14000.0
2022-12-01 15:50:00,273.62,273.73,273.29,273.29,36497.0,258.2818,258.3856,257.9703,257.9703,36497.0
2022-12-01 15:55:00,273.26,273.46,273.13,273.41,103123.0,257.942,258.1308,257.8193,258.0836,103123.0
2022-12-02 09:30:00,269.81,271.38,269.69,270.88,103432.0,254.6854,256.1674,254.5721,255.6954,103432.0
2022-12-02 09:35:00,270.84,271.14,270.48,270.85,16897.0,255.6576,255.9408,255.3178,255.6671,16897.0
2022-12-02 09:40:00,270.74,270.88,270.32,270.86,17413.0,255.5632,255.6954,255.1668,255.6765,17413.0
2022-12-02 09:45:00,270.88,270.92,270.36,270.69,20394.0,255.6954,255.7331,255.2045,255.516,20394.0
2022-12-02 09:50:00,270.81,270.81,270.0,270.21,18969.0,255.6293,255.6293,254.8647,255.0629,18969.0
2022-12-02 09:55:00,270.42,270.48,269.62,269.78,19506.0,255.2612,255.3178,254.506,254.657,19506.0
2022-12-02 10:00:00,269.75,270.37,269.75,270.29,18086.0,254.6287,255.214,254.6287,255.1385,18086.0
2022-12-02 10:05:00,270.35,270.69,270.2,270.69,11790.0,255.1951,255.516,255.0535,255.516,11790.0
2022-12-02 10:10:00,270.71,270.88,270.37,270.88,21619.0,255.5349,255.6954,255.214,255.6954,21619.0
2022-12-02 10:15:00,270.8,270.9,270.38,270.52,9186.0,255.6199,255.7143,255.2234,255.3556,9186.0
2022-12-02 10:20:00,270.45,270.82,270.31,270.58,8231.0,255.2895,255.6388,255.1573,255.4122,8231.0
2022-12-02 10:25:00,270.47,270.55,270.04,270.05,8801.0,255.3084,255.3839,254.9025,254.9119,8801.0
2022-12-02 10:30:00,270.06,270.48,269.9,270.47,20723.0,254.9214,255.3178,254.7703,255.3084,20723.0
2022-12-02 10:35:00,270.4,270.63,270.23,270.51,12180.0,255.2423,255.4594,255.0818,255.3461,12180.0
2022-12-02 10:40:00,270.52,270.74,270.49,270.71,14473.0,255.3556,255.5632,255.3272,255.5349,14473.0
2022-12-02 10:45:00,270.67,270.97,270.59,270.73,24189.0,255.4972,255.7803,255.4216,255.5538,24189.0
2022-12-02 10:50:00,270.74,270.94,270.57,270.73,11440.0,255.5632,255.752,255.4028,255.5538,11440.0
2022-12-02 10:55:00,270.77,270.9,270.61,270.77,13000.0,255.5916,255.7143,255.4405,255.5916,13000.0
2022-12-02 11:00:00,270.79,271.02,270.69,270.99,14920.0,255.6104,255.8275,255.516,255.7992,14920.0
2022-12-02 11:05:00,271.08,271.5,271.03,271.5,8509.0,255.8842,256.2806,255.837,256.2806,8509.0
2022-12-02 11:10:00,271.53,271.6,271.37,271.53,8899.0,256.309,256.375,256.1579,256.309,8899.0
2022-12-02 11:15:00,271.49,271.49,271.13,271.27,8715.0,256.2712,256.2712,255.9314,256.0635,8715.0
2022-12-02 11:20:00,271.27,271.46,271.17,271.36,6516.0,256.0635,256.2429,255.9691,256.1485,6516.0
2022-12-02 11:25:00,271.23,271.8,271.21,271.62,10793.0,256.0258,256.5638,256.0069,256.3939,10793.0
2022-12-02 11:30:00,271.56,271.71,271.42,271.68,8357.0,256.3373,256.4789,256.2051,256.4505,8357.0
2022-12-02 11:35:00,271.69,272.07,271.55,272.01,8803.0,256.46,256.8187,256.3278,256.762,8803.0
2022-12-02 11:40:00,271.98,272.33,271.94,272.31,10501.0,256.7337,257.0641,256.696,257.0452,10501.0
2022-12-02 11:45:00,272.29,272.64,272.14,272.14,11926.0,257.0263,257.3567,256.8848,256.8848,11926.0
2022-12-02 11:50:00,272.18,272.27,272.11,272.27,40108.0,256.9225,257.0075,256.8564,257.0075,40108.0
2022-12-02 11:55:00,272.34,272.4,272.28,272.32,3051.0,257.0735,257.1302,257.0169,257.0547,3051.0
2022-12-02 12:00:00,272.29,272.43,272.23,272.4,5733.0,257.0263,257.1585,256.9697,257.1302,5733.0
2022-12-02 12:05:00,272.39,272.55,272.33,272.39,6329.0,257.1207,257.2718,257.0641,257.1207,6329.0
2022-12-02 12:10:00,272.4,272.63,272.4,272.57,8063.0,257.1302,257.3473,257.1302,257.2907,8063.0
2022-12-02 12:15:00,272.53,272.6,272.36,272.36,9774.0,257.2529,257.319,257.0924,257.0924,9774.0
2022-12-02 12:20:00,272.33,272.4,272.18,272.18,5349.0,257.0641,257.1302,256.9225,256.9225,5349.0
2022-12-02 12:25:00,272.23,272.23,272.04,272.16,8186.0,256.9697,256.9697,256.7904,256.9036,8186.0
2022-12-02 12:30:00,272.06,272.24,272.06,272.19,5278.0,256.8092,256.9792,256.8092,256.932,5278.0
2022-12-02 12:35:00,272.12,272.19,272.0,272.01,5564.0,256.8659,256.932,256.7526,256.762,5564.0
2022-12-02 12:40:00,272.07,272.44,272.07,272.44,5665.0,256.8187,257.1679,256.8187,257.1679,5665.0
2022-12-02 12:45:00,272.49,272.57,272.43,272.53,3276.0,257.2151,257.2907,257.1585,257.2529,3276.0
2022-12-02 12:50:00,272.47,272.49,272.3,272.31,6229.0,257.1963,257.2151,257.0358,257.0452,6229.0
2022-12-02 12:55:00,272.3,272.43,272.18,272.19,8543.0,257.0358,257.1585,256.9225,256.932,8543.0
2022-12-02 13:00:00,272.22,272.39,272.2,272.27,6152.0,256.9603,257.1207,256.9414,257.0075,6152.0
2022-12-02 13:05:00,272.26,272.39,272.14,272.38,13392.0,256.998,257.1207,256.8848,257.1113,13392.0
2022-12-02 13:10:00,272.36,272.46,272.26,272.36,5179.0,257.0924,257.1868,256.998,257.0924,5179.0
2022-12-02 13:15:00,272.36,272.58,272.36,272.4,5456.0,257.0924,257.3001,257.0924,257.1302,5456.0
2022-12-02 13:20:00,272.35,272.48,272.31,272.37,5552.0,257.083,257.2057,257.0452,257.1019,5552.0
2022-12-02 13:25:00,272.35,272.42,272.22,272.23,11387.0,257.083,257.1491,256.9603,256.9697,11387.0
2022-12-02 13:30:00,272.23,272.23,272.1,272.22,6552.0,256.9697,256.9697,256.847,256.9603,6552.0
2022-12-02 13:35:00,272.25,272.37,272.17,272.35,5174.0,256.9886,257.1019,256.9131,257.083,5174.0
2022-12-02 13:40:00,272.35,272.47,272.32,272.44,7327.0,257.083,257.1963,257.0547,257.1679,7327.0
2022-12-02 13:45:00,272.41,272.59,272.41,272.54,6313.0,257.1396,257.3095,257.1396,257.2623,6313.0
2022-12-02 13:50:00,272.5,272.66,272.49,272.66,14281.0,257.2246,257.3756,257.2151,257.3756,14281.0
2022-12-02 13:55:00,272.65,272.79,272.63,272.73,10190.0,257.3662,257.4983,257.3473,257.4417,10190.0
2022-12-02 14:00:00,272.77,272.81,272.67,272.71,6137.0,257.4794,257.5172,257.385,257.4228,6137.0
2022-12-02 14:05:00,272.7,272.7,272.5,272.54,17720.0,257.4134,257.4134,257.2246,257.2623,17720.0
2022-12-02 14:10:00,272.56,272.65,272.51,272.65,8794.0,257.2812,257.3662,257.234,257.3662,8794.0
2022-12-02 14:15:00,272.66,272.86,272.66,272.86,11378.0,257.3756,257.5644,257.3756,257.5644,11378.0
2022-12-02 14:20:00,272.83,272.84,272.66,272.75,7981.0,257.5361,257.5455,257.3756,257.4606,7981.0
2022-12-02 14:25:00,272.75,272.79,272.49,272.5,7653.0,257.4606,257.4983,257.2151,257.2246,7653.0
2022-12-02 14:30:00,272.49,272.69,272.47,272.65,9619.0,257.2151,257.4039,257.1963,257.3662,9619.0
2022-12-02 14:35:00,272.64,272.8,272.59,272.77,9474.0,257.3567,257.5078,257.3095,257.4794,9474.0
2022-12-02 14:40:00,272.78,272.81,272.71,272.76,10162.0,257.4889,257.5172,257.4228,257.47,10162.0
2022-12-02 14:45:00,272.76,272.89,272.69,272.86,13389.0,257.47,257.5927,257.4039,257.5644,13389.0
2022-12-02 14:50:00,272.87,273.07,272.86,273.07,15122.0,257.5738,257.7626,257.5644,257.7626,15122.0
2022-12-02 14:55:00,273.09,273.35,273.08,273.21,13534.0,257.7815,258.0269,257.7721,257.8948,13534.0
2022-12-02 15:00:00,273.23,273.33,273.13,273.23,26915.0,257.9137,258.008,257.8193,257.9137,26915.0
2022-12-02 15:05:00,273.25,273.25,273.0,273.22,34969.0,257.9325,257.9325,257.6965,257.9042,34969.0
2022-12-02 15:10:00,273.22,273.34,273.06,273.26,27690.0,257.9042,258.0175,257.7532,257.942,27690.0
2022-12-02 15:15:00,273.22,273.45,273.19,273.36,16167.0,257.9042,258.1213,257.8759,258.0364,16167.0
2022-12-02 15:20:00,273.38,273.41,273.11,273.12,12827.0,258.0552,258.0836,257.8004,257.8098,12827.0
2022-12-02 15:25:00,273.1,273.14,272.78,272.85,17673.0,257.7909,257.8287,257.4889,257.555,17673.0
2022-12-02 15:30:00,272.85,272.93,272.68,272.79,16908.0,257.555,257.6305,257.3945,257.4983,16908.0
2022-12-02 15:35:00,272.78,272.95,272.73,272.93,29522.0,257.4889,257.6494,257.4417,257.6305,29522.0
2022-12-02 15:40:00,272.91,273.06,272.89,272.96,19136.0,257.6116,257.7532,257.5927,257.6588,19136.0
2022-12-02 15:45:00,272.94,273.01,272.86,272.95,22060.0,257.6399,257.706,257.5644,257.6494,22060.0
2022-12-02 15:50:00,272.99,273.14,272.85,272.98,44481.0,257.6871,257.8287,257.555,257.6777,44481.0
2022-12-02 15:55:00,272.99,273.31,272.98,273.2,224467.0,257.6871,257.9892,257.6777,257.8853,224467.0
2022-12-05 09:30:00,271.02,271.57,270.47,271.15,51079.0,255.8275,256.3467,255.3084,255.9503,51079.0
2022-12-05 09:35:00,271.17,271.17,270.27,270.8,14576.0,255.9691,255.9691,255.1196,255.6199,14576.0
2022-12-05 09:40:00,270.91,271.71,270.78,271.45,20070.0,255.7237,256.4789,255.601,256.2334,20070.0
2022-12-05 09:45:00,271.23,271.27,270.64,270.99,19844.0,256.0258,256.0635,255.4688,255.7992,19844.0
2022-12-05 09:50:00,270.9,271.14,270.75,270.79,14677.0,255.7143,255.9408,255.5727,255.6104,14677.0
2022-12-05 09:55:00,270.82,270.96,270.5,270.74,16688.0,255.6388,255.7709,255.3367,255.5632,16688.0
2022-12-05 10:00:00,270.55,271.4,270.0,271.32,34131.0,255.3839,256.1862,254.8647,256.1107,34131.0
2022-12-05 10:05:00,271.29,271.51,270.96,271.19,7831.0,256.0824,256.2901,255.7709,255.988,7831.0
2022-12-05 10:10:00,271.17,271.33,270.98,270.98,7095.0,255.9691,256.1202,255.7898,255.7898,7095.0
2022-12-05 10:15:00,270.97,271.29,270.89,271.25,7532.0,255.7803,256.0824,255.7048,256.0446,7532.0
2022-12-05 10:20:00,271.39,271.48,271.19,271.43,13620.0,256.1768,256.2618,255.988,256.2146,13620.0
2022-12-05 10:25:00,271.55,271.61,271.14,271.27,22623.0,256.3278,256.3845,255.9408,256.0635,22623.0
2022-12-05 10:30:00,271.32,271.75,271.22,271.75,10507.0,256.1107,256.5166,256.0163,256.5166,10507.0
2022-12-05 10:35:00,271.73,272.07,271.69,272.05,7341.0,256.4977,256.8187,256.46,256.7998,7341.0
2022-12-05 10:40:00,272.05,272.2,271.96,272.08,9773.0,256.7998,256.9414,256.7148,256.8281,9773.0
2022-12-05 10:45:00,272.07,272.4,272.07,272.31,8238.0,256.8187,257.1302,256.8187,257.0452,8238.0
2022-12-05 10:50:00,272.29,272.34,272.08,272.23,10414.0,257.0263,257.0735,256.8281,256.9697,10414.0
2022-12-05 10:55:00,272.23,272.35,272.17,272.33,8555.0,256.9697,257.083,256.9131,257.0641,8555.0
2022-12-05 11:00:00,272.32,272.57,272.2,272.35,14032.0,257.0547,257.2907,256.9414,257.083,14032.0
2022-12-05 11:05:00,272.37,272.4,272.23,272.32,7908.0,257.1019,257.1302,256.9697,257.0547,7908.0
2022-12-05 11:10:00,272.31,272.37,272.14,272.14,10017.0,257.0452,257.1019,256.8848,256.8848,10017.0
2022-12-05 11:15:00,272.14,272.27,272.04,272.13,15728.0,256.8848,257.0075,256.7904,256.8753,15728.0
2022-12-05 11:20:00,272.06,272.25,271.83,272.18,14984.0,256.8092,256.9886,256.5921,256.9225,14984.0
2022-12-05 11:25:00,272.18,272.55,272.14,272.51,13028.0,256.9225,257.2718,256.8848,257.234,13028.0
2022-12-05 11:30:00,272.54,272.57,272.26,272.36,9860.0,257.2623,257.2907,256.998,257.0924,9860.0
2022-12-05 11:35:00,272.31,272.52,272.31,272.42,11656.0,257.0452,257.2435,257.0452,257.1491,11656.0
2022-12-05 11:40:00,272.41,272.54,272.28,272.36,11815.0,257.1396,257.2623,257.0169,257.0924,11815.0
2022-12-05 11:45:00,272.33,272.37,272.24,272.28,6149.0,257.0641,257.1019,256.9792,257.0169,6149.0
2022-12-05 11:50:00,272.31,272.52,272.3,272.43,9012.0,257.0452,257.2435,257.0358,257.1585,9012.0
2022-12-05 11:55:00,272.44,272.44,271.82,271.82,9136.0,257.1679,257.1679,256.5827,256.5827,9136.0
2022-12-05 12:00:00,271.8,271.83,271.57,271.6,10953.0,256.5638,256.5921,256.3467,256.375,10953.0
2022-12-05 12:05:00,271.66,271.92,271.66,271.85,5637.0,256.4317,256.6771,256.4317,256.611,5637.0
2022-12-05 12:10:00,271.88,271.9,271.75,271.85,3332.0,256.6393,256.6582,256.5166,256.611,3332.0
2022-12-05 12:15:00,271.83,271.98,271.83,271.95,7202.0,256.5921,256.7337,256.5921,256.7054,7202.0
2022-12-05 12:20:00,271.96,272.19,271.88,272.13,20652.0,256.7148,256.932,256.6393,256.8753,20652.0
2022-12-05 12:25:00,272.13,272.24,271.98,272.15,5383.0,256.8753,256.9792,256.7337,256.8942,5383.0
2022-12-05 12:30:00,272.15,272.25,271.78,271.78,7533.0,256.8942,256.9886,256.5449,256.5449,7533.0
2022-12-05 12:35:00,271.74,271.89,271.72,271.8,5041.0,256.5072,256.6488,256.4883,256.5638,5041.0
2022-12-05 12:40:00,271.78,271.81,271.7,271.78,4028.0,256.5449,256.5733,256.4694,256.5449,4028.0
2022-12-05 12:45:00,271.81,271.99,271.81,271.94,10866.0,256.5733,256.7432,256.5733,256.696,10866.0
2022-12-05 12:50:00,271.91,271.91,271.61,271.65,9277.0,256.6676,256.6676,256.3845,256.4222,9277.0
2022-12-05 12:55:00,271.68,271.87,271.63,271.87,5175.0,256.4505,256.6299,256.4033,256.6299,5175.0
2022-12-05 13:00:00,271.85,272.03,271.68,271.68,8873.0,256.611,256.7809,256.4505,256.4505,8873.0
2022-12-05 13:05:00,271.72,271.83,271.65,271.76,2259.0,256.4883,256.5921,256.4222,256.5261,2259.0
2022-12-05 13:10:00,271.77,271.85,271.68,271.82,5490.0,256.5355,256.611,256.4505,256.5827,5490.0
2022-12-05 13:15:00,271.85,272.01,271.76,271.97,8602.0,256.611,256.762,256.5261,256.7243,8602.0
2022-12-05 13:20:00,271.96,271.96,271.81,271.82,4487.0,256.7148,256.7148,256.5733,256.5827,4487.0
2022-12-05 13:25:00,271.8,271.85,271.61,271.71,7709.0,256.5638,256.611,256.3845,256.4789,7709.0
2022-12-05 13:30:00,271.65,271.95,271.64,271.9,15340.0,256.4222,256.7054,256.4128,256.6582,15340.0
2022-12-05 13:35:00,271.93,271.98,271.86,271.89,15274.0,256.6865,256.7337,256.6205,256.6488,15274.0
2022-12-05 13:40:00,271.9,271.92,271.71,271.81,10294.0,256.6582,256.6771,256.4789,256.5733,10294.0
2022-12-05 13:45:00,271.79,271.93,271.72,271.92,11042.0,256.5544,256.6865,256.4883,256.6771,11042.0
2022-12-05 13:50:00,271.87,271.91,271.7,271.84,14883.0,256.6299,256.6676,256.4694,256.6016,14883.0
2022-12-05 13:55:00,271.77,271.8,271.48,271.5,5699.0,256.5355,256.5638,256.2618,256.2806,5699.0
2022-12-05 14:00:00,271.49,271.58,271.25,271.25,7976.0,256.2712,256.3561,256.0446,256.0446,7976.0
2022-12-05 14:05:00,271.28,271.41,271.26,271.36,5497.0,256.073,256.1957,256.0541,256.1485,5497.0
2022-12-05 14:10:00,271.39,271.56,271.39,271.45,13898.0,256.1768,256.3373,256.1768,256.2334,13898.0
2022-12-05 14:15:00,271.48,271.51,271.37,271.49,7708.0,256.2618,256.2901,256.1579,256.2712,7708.0
2022-12-05 14:20:00,271.46,271.58,271.3,271.3,5470.0,256.2429,256.3561,256.0918,256.0918,5470.0
2022-12-05 14:25:00,271.29,271.38,271.22,271.35,7540.0,256.0824,256.1674,256.0163,256.139,7540.0
2022-12-05 14:30:00,271.31,271.51,271.3,271.49,5800.0,256.1013,256.2901,256.0918,256.2712,5800.0
2022-12-05 14:35:00,271.5,271.65,271.44,271.62,5796.0,256.2806,256.4222,256.224,256.3939,5796.0
2022-12-05 14:40:00,271.58,271.58,271.38,271.4,7986.0,256.3561,256.3561,256.1674,256.1862,7986.0
2022-12-05 14:45:00,271.36,271.43,271.2,271.2,9523.0,256.1485,256.2146,255.9974,255.9974,9523.0
2022-12-05 14:50:00,271.2,271.33,271.16,271.2,9629.0,255.9974,256.1202,255.9597,255.9974,9629.0
2022-12-05 14:55:00,271.23,271.38,271.2,271.27,8929.0,256.0258,256.1674,255.9974,256.0635,8929.0
2022-12-05 15:00:00,271.27,271.58,271.27,271.57,7477.0,256.0635,256.3561,256.0635,256.3467,7477.0
2022-12-05 15:05:00,271.56,271.61,271.44,271.53,8215.0,256.3373,256.3845,256.224,256.309,8215.0
2022-12-05 15:10:00,271.54,271.79,271.49,271.66,12506.0,256.3184,256.5544,256.2712,256.4317,12506.0
2022-12-05 15:15:00,271.68,271.68,271.49,271.54,6645.0,256.4505,256.4505,256.2712,256.3184,6645.0
2022-12-05 15:20:00,271.56,271.69,271.51,271.67,7711.0,256.3373,256.46,256.2901,256.4411,7711.0
2022-12-05 15:25:00,271.64,271.64,271.32,271.33,7014.0,256.4128,256.4128,256.1107,256.1202,7014.0
2022-12-05 15:30:00,271.38,271.58,271.26,271.5,8211.0,256.1674,256.3561,256.0541,256.2806,8211.0
2022-12-05 15:35:00,271.5,271.63,271.2,271.24,13804.0,256.2806,256.4033,255.9974,256.0352,13804.0
2022-12-05 15:40:00,271.18,271.27,271.0,271.25,12974.0,255.9786,256.0635,255.8087,256.0446,12974.0
2022-12-05 15:45:00,271.25,271.54,271.08,271.38,19732.0,256.0446,256.3184,255.8842,256.1674,19732.0
2022-12-05 15:50:00,271.4,271.41,271.16,271.4,38046.0,256.1862,256.1957,255.9597,256.1862,38046.0
2022-12-05 15:55:00,271.44,271.74,271.39,271.47,94775.0,256.224,256.5072,256.1768,256.2523,94775.0
2022-12-06 09:30:00,271.8,271.99,271.37,271.66,50870.0,256.5638,256.7432,256.1579,256.4317,50870.0
2022-12-06 09:35:00,271.74,272.28,271.67,272.01,30981.0,256.5072,257.0169,256.4411,256.762,30981.0
2022-12-06 09:40:00,272.03,272.85,271.89,272.69,20871.0,256.7809,257.555,256.6488,257.4039,20871.0
2022-12-06 09:45:00,272.66,273.18,272.55,273.0,22221.0,257.3756,257.8665,257.2718,257.6965,22221.0
2022-12-06 09:50:00,272.96,272.96,272.49,272.61,17432.0,257.6588,257.6588,257.2151,257.3284,17432.0
2022-12-06 09:55:00,272.73,272.73,271.71,272.25,15274.0,257.4417,257.4417,256.4789,256.9886,15274.0
2022-12-06 10:00:00,272.09,272.28,271.9,272.03,9146.0,256.8376,257.0169,256.6582,256.7809,9146.0
2022-12-06 10:05:00,272.02,272.8,271.9,272.8,29317.0,256.7715,257.5078,256.6582,257.5078,29317.0
2022-12-06 10:10:00,272.8,272.8,272.44,272.63,11458.0,257.5078,257.5078,257.1679,257.3473,11458.0
2022-12-06 10:15:00,272.69,272.85,272.36,272.78,22412.0,257.4039,257.555,257.0924,257.4889,22412.0
2022-12-06 10:20:00,272.77,272.81,272.56,272.68,13805.0,257.4794,257.5172,257.2812,257.3945,13805.0
2022-12-06 10:25:00,272.68,272.81,272.53,272.57,11482.0,257.3945,257.5172,257.2529,257.2907,11482.0
2022-12-06 10:30:00,272.64,272.67,272.4,272.49,8049.0,257.3567,257.385,257.1302,257.2151,8049.0
2022-12-06 10:35:00,272.45,272.51,272.29,272.39,15888.0,257.1774,257.234,257.0263,257.1207,15888.0
2022-12-06 10:40:00,272.39,272.93,272.35,272.93,17427.0,257.1207,257.6305,257.083,257.6305,17427.0
2022-12-06 10:45:00,272.91,273.31,272.88,273.08,22727.0,257.6116,257.9892,257.5833,257.7721,22727.0
2022-12-06 10:50:00,273.05,273.13,272.8,272.94,16667.0,257.7437,257.8193,257.5078,257.6399,16667.0
2022-12-06 10:55:00,272.97,273.04,272.83,273.0,6262.0,257.6682,257.7343,257.5361,257.6965,6262.0
2022-12-06 11:00:00,272.98,273.12,272.84,273.04,13748.0,257.6777,257.8098,257.5455,257.7343,13748.0
2022-12-06 11:05:00,273.1,273.29,272.86,272.97,15884.0,257.7909,257.9703,257.5644,257.6682,15884.0
2022-12-06 11:10:00,273.07,273.17,272.95,272.99,11055.0,257.7626,257.857,257.6494,257.6871,11055.0
2022-12-06 11:15:00,272.97,272.97,272.58,272.73,7477.0,257.6682,257.6682,257.3001,257.4417,7477.0
2022-12-06 11:20:00,272.75,272.99,272.72,272.96,8608.0,257.4606,257.6871,257.4322,257.6588,8608.0
2022-12-06 11:25:00,272.92,273.06,272.63,272.76,12431.0,257.621,257.7532,257.3473,257.47,12431.0
2022-12-06 11:30:00,272.7,273.0,272.6,272.62,10393.0,257.4134,257.6965,257.319,257.3378,10393.0
2022-12-06 11:35:00,272.62,272.84,272.51,272.77,6223.0,257.3378,257.5455,257.234,257.4794,6223.0
2022-12-06 11:40:00,272.77,273.14,272.77,273.14,9268.0,257.4794,257.8287,257.4794,257.8287,9268.0
2022-12-06 11:45:00,273.13,273.37,273.01,273.22,23289.0,257.8193,258.0458,257.706,257.9042,23289.0
2022-12-06 11:50:00,273.27,273.35,273.02,273.04,11407.0,257.9514,258.0269,257.7154,257.7343,11407.0
2022-12-06 11:55:00,273.04,273.28,272.91,273.14,24031.0,257.7343,257.9609,257.6116,257.8287,24031.0
2022-12-06 12:00:00,273.06,273.25,272.91,272.98,10824.0,257.7532,257.9325,257.6116,257.6777,10824.0
2022-12-06 12:05:00,272.92,273.1,272.64,272.64,6010.0,257.621,257.7909,257.3567,257.3567,6010.0
2022-12-06 12:10:00,272.6,272.6,272.33,272.47,10201.0,257.319,257.319,257.0641,257.1963,10201.0
2022-12-06 12:15:00,272.47,272.47,272.02,272.06,8698.0,257.1963,257.1963,256.7715,256.8092,8698.0
2022-12-06 12:20:00,272.06,272.24,271.68,271.73,16850.0,256.8092,256.9792,256.4505,256.4977,16850.0
2022-12-06 12:25:00,271.66,271.87,271.59,271.87,5343.0,256.4317,256.6299,256.3656,256.6299,5343.0
2022-12-06 12:30:00,271.86,272.1,271.8,271.97,12936.0,256.6205,256.847,256.5638,256.7243,12936.0
2022-12-06 12:35:00,272.0,272.01,271.79,271.85,4729.0,256.7526,256.762,256.5544,256.611,4729.0
2022-12-06 12:40:00,271.83,271.94,271.79,271.9,6941.0,256.5921,256.696,256.5544,256.6582,6941.0
2022-12-06 12:45:00,271.88,271.96,271.78,271.86,5752.0,256.6393,256.7148,256.5449,256.6205,5752.0
2022-12-06 12:50:00,271.85,271.87,271.57,271.73,10248.0,256.611,256.6299,256.3467,256.4977,10248.0
2022-12-06 12:55:00,271.73,271.75,271.51,271.63,5424.0,256.4977,256.5166,256.2901,256.4033,5424.0
2022-12-06 13:00:00,271.58,271.61,271.27,271.27,8306.0,256.3561,256.3845,256.0635,256.0635,8306.0
2022-12-06 13:05:00,271.26,271.45,271.26,271.35,14524.0,256.0541,256.2334,256.0541,256.139,14524.0
2022-12-06 13:10:00,271.36,271.5,271.28,271.48,8874.0,256.1485,256.2806,256.073,256.2618,8874.0
2022-12-06 13:15:00,271.46,271.49,271.32,271.32,4744.0,256.2429,256.2712,256.1107,256.1107,4744.0
2022-12-06 13:20:00,271.33,271.36,270.81,270.81,8653.0,256.1202,256.1485,255.6293,255.6293,8653.0
2022-12-06 13:25:00,270.76,270.76,270.44,270.55,14215.0,255.5821,255.5821,255.2801,255.3839,14215.0
2022-12-06 13:30:00,270.49,270.64,270.42,270.49,9252.0,255.3272,255.4688,255.2612,255.3272,9252.0
2022-12-06 13:35:00,270.52,270.83,270.48,270.74,9068.0,255.3556,255.6482,255.3178,255.5632,9068.0
2022-12-06 13:40:00,270.77,270.87,270.66,270.73,5547.0,255.5916,255.6859,255.4877,255.5538,5547.0
2022-12-06 13:45:00,270.79,270.8,270.57,270.62,3421.0,255.6104,255.6199,255.4028,255.45,3421.0
2022-12-06 13:50:00,270.63,270.7,270.5,270.5,8210.0,255.4594,255.5255,255.3367,255.3367,8210.0
2022-12-06 13:55:00,270.46,270.72,270.46,270.7,10548.0,255.2989,255.5444,255.2989,255.5255,10548.0
2022-12-06 14:00:00,270.71,270.74,270.23,270.25,12938.0,255.5349,255.5632,255.0818,255.1007,12938.0
2022-12-06 14:05:00,270.22,270.46,270.17,270.39,8329.0,255.0724,255.2989,255.0252,255.2329,8329.0
2022-12-06 14:10:00,270.37,270.39,270.19,270.31,7497.0,255.214,255.2329,255.0441,255.1573,7497.0
2022-12-06 14:15:00,270.25,270.44,270.24,270.37,4639.0,255.1007,255.2801,255.0913,255.214,4639.0
2022-12-06 14:20:00,270.35,270.36,270.17,270.29,6556.0,255.1951,255.2045,255.0252,255.1385,6556.0
2022-12-06 14:25:00,270.28,270.31,270.04,270.08,10666.0,255.129,255.1573,254.9025,254.9402,10666.0
2022-12-06 14:30:00,270.13,270.25,270.03,270.09,10416.0,254.9874,255.1007,254.893,254.9497,10416.0
2022-12-06 14:35:00,270.05,270.28,270.04,270.23,7174.0,254.9119,255.129,254.9025,255.0818,7174.0
2022-12-06 14:40:00,270.3,270.55,270.29,270.49,5403.0,255.1479,255.3839,255.1385,255.3272,5403.0
2022-12-06 14:45:00,270.49,270.49,270.26,270.35,8051.0,255.3272,255.3272,255.1101,255.1951,8051.0
2022-12-06 14:50:00,270.33,270.52,270.26,270.48,6290.0,255.1762,255.3556,255.1101,255.3178,6290.0
2022-12-06 14:55:00,270.46,270.52,270.41,270.51,6356.0,255.2989,255.3556,255.2517,255.3461,6356.0
2022-12-06 15:00:00,270.58,270.8,270.53,270.73,17301.0,255.4122,255.6199,255.365,255.5538,17301.0
2022-12-06 15:05:00,270.77,270.91,270.74,270.77,5997.0,255.5916,255.7237,255.5632,255.5916,5997.0
2022-12-06 15:10:00,270.77,270.78,270.59,270.75,10594.0,255.5916,255.601,255.4216,255.5727,10594.0
2022-12-06 15:15:00,270.77,270.86,270.67,270.69,9024.0,255.5916,255.6765,255.4972,255.516,9024.0
2022-12-06 15:20:00,270.66,270.82,270.6,270.77,10322.0,255.4877,255.6388,255.4311,255.5916,10322.0
2022-12-06 15:25:00,270.77,270.8,270.32,270.43,9381.0,255.5916,255.6199,255.1668,255.2706,9381.0
2022-12-06 15:30:00,270.41,270.79,270.35,270.7,10567.0,255.2517,255.6104,255.1951,255.5255,10567.0
2022-12-06 15:35:00,270.72,270.96,270.72,270.96,11033.0,255.5444,255.7709,255.5444,255.7709,11033.0
2022-12-06 15:40:00,270.95,271.19,270.84,271.1,15270.0,255.7615,255.988,255.6576,255.9031,15270.0
2022-12-06 15:45:00,271.1,271.38,271.04,271.38,23532.0,255.9031,256.1674,255.8464,256.1674,23532.0
2022-12-06 15:50:00,271.39,271.64,271.13,271.53,40417.0,256.1768,256.4128,255.9314,256.309,40417.0
2022-12-06 15:55:00,271.56,271.75,271.39,271.7,118425.0,256.3373,256.5166,256.1768,256.4694,118425.0
2022-12-07 09:30:00,272.5,273.98,271.77,272.7,126380.0,257.2246,258.6216,256.5355,257.4134,126380.0
2022-12-07 09:35:00,272.71,273.57,272.62,272.62,41296.0,257.4228,258.2346,257.3378,257.3378,41296.0
2022-12-07 09:40:00,272.68,273.6,272.67,273.58,27771.0,257.3945,258.2629,257.385,258.244,27771.0
2022-12-07 09:45:00,273.54,273.6,272.81,272.85,14365.0,258.2063,258.2629,257.5172,257.555,14365.0
2022-12-07 09:50:00,272.8,272.91,272.37,272.44,16185.0,257.5078,257.6116,257.1019,257.1679,16185.0
2022-12-07 09:55:00,272.44,272.87,272.32,272.86,8272.0,257.1679,257.5738,257.0547,257.5644,8272.0
2022-12-07 10:00:00,272.74,273.17,272.54,273.13,13157.0,257.4511,257.857,257.2623,257.8193,13157.0
2022-12-07 10:05:00,273.1,273.35,273.06,273.19,23242.0,257.7909,258.0269,257.7532,257.8759,23242.0
2022-12-07 10:10:00,273.11,273.3,272.78,273.18,13610.0,257.8004,257.9797,257.4889,257.8665,13610.0
2022-12-07 10:15:00,273.23,273.52,273.14,273.21,10437.0,257.9137,258.1874,257.8287,257.8948,10437.0
2022-12-07 10:20:00,273.13,273.53,273.1,273.53,9897.0,257.8193,258.1968,257.7909,258.1968,9897.0
2022-12-07 10:25:00,273.53,273.65,273.15,273.6,16976.0,258.1968,258.3101,257.8381,258.2629,16976.0
2022-12-07 10:30:00,273.61,273.74,273.43,273.48,14553.0,258.2724,258.3951,258.1024,258.1496,14553.0
2022-12-07 10:35:00,273.48,273.52,272.84,272.89,14834.0,258.1496,258.1874,257.5455,257.5927,14834.0
2022-12-07 10:40:00,272.88,273.01,272.65,272.66,7728.0,257.5833,257.706,257.3662,257.3756,7728.0
2022-12-07 10:45:00,272.67,273.02,272.66,272.71,18396.0,257.385,257.7154,257.3756,257.4228,18396.0
2022-12-07 10:50:00,272.7,273.09,272.7,272.87,8291.0,257.4134,257.7815,257.4134,257.5738,8291.0
2022-12-07 10:55:00,272.92,273.31,272.9,273.3,6184.0,257.621,257.9892,257.6022,257.9797,6184.0
2022-12-07 11:00:00,273.43,273.59,273.41,273.52,9207.0,258.1024,258.2535,258.0836,258.1874,9207.0
2022-12-07 11:05:00,273.49,273.49,273.02,273.1,8357.0,258.1591,258.1591,257.7154,257.7909,8357.0
2022-12-07 11:10:00,273.07,273.25,273.01,273.1,14193.0,257.7626,257.9325,257.706,257.7909,14193.0
2022-12-07 11:15:00,273.1,273.25,273.0,273.08,7501.0,257.7909,257.9325,257.6965,257.7721,7501.0
2022-12-07 11:20:00,273.06,273.06,272.46,272.46,7592.0,257.7532,257.7532,257.1868,257.1868,7592.0
2022-12-07 11:25:00,272.5,272.71,272.47,272.71,10501.0,257.2246,257.4228,257.1963,257.4228,10501.0
2022-12-07 11:30:00,272.69,272.7,272.16,272.2,7145.0,257.4039,257.4134,256.9036,256.9414,7145.0
2022-12-07 11:35:00,272.35,272.4,272.13,272.13,3416.0,257.083,257.1302,256.8753,256.8753,3416.0
2022-12-07 11:40:00,272.16,272.26,272.08,272.16,3411.0,256.9036,256.998,256.8281,256.9036,3411.0
2022-12-07 11:45:00,272.13,272.2,271.96,271.97,4136.0,256.8753,256.9414,256.7148,256.7243,4136.0
2022-12-07 11:50:00,272.0,272.04,271.72,271.75,8414.0,256.7526,256.7904,256.4883,256.5166,8414.0
2022-12-07 11:55:00,271.73,272.22,271.68,272.17,6994.0,256.4977,256.9603,256.4505,256.9131,6994.0
2022-12-07 12:00:00,272.24,272.24,272.01,272.12,4401.0,256.9792,256.9792,256.762,256.8659,4401.0
2022-12-07 12:05:00,272.12,272.12,271.93,272.05,3738.0,256.8659,256.8659,256.6865,256.7998,3738.0
2022-12-07 12:10:00,272.02,272.05,271.74,271.9,7261.0,256.7715,256.7998,256.5072,256.6582,7261.0
2022-12-07 12:15:00,271.9,272.06,271.89,272.0,16767.0,256.6582,256.8092,256.6488,256.7526,16767.0
2022-12-07 12:20:00,272.03,272.19,271.88,271.88,4771.0,256.7809,256.932,256.6393,256.6393,4771.0
2022-12-07 12:25:00,271.87,271.96,271.81,271.87,5569.0,256.6299,256.7148,256.5733,256.6299,5569.0
2022-12-07 12:30:00,271.91,271.91,271.66,271.69,3645.0,256.6676,256.6676,256.4317,256.46,3645.0
2022-12-07 12:35:00,271.66,271.79,271.65,271.74,4230.0,256.4317,256.5544,256.4222,256.5072,4230.0
2022-12-07 12:40:00,271.75,272.17,271.75,272.11,10560.0,256.5166,256.9131,256.5166,256.8564,10560.0
2022-12-07 12:45:00,272.14,272.18,272.07,272.09,4189.0,256.8848,256.9225,256.8187,256.8376,4189.0
2022-12-07 12:50:00,272.12,272.19,271.98,272.09,5876.0,256.8659,256.932,256.7337,256.8376,5876.0
2022-12-07 12:55:00,272.14,272.14,271.91,271.94,4236.0,256.8848,256.8848,256.6676,256.696,4236.0
2022-12-07 13:00:00,271.93,272.11,271.93,272.03,4196.0,256.6865,256.8564,256.6865,256.7809,4196.0
2022-12-07 13:05:00,271.98,272.07,271.82,271.83,13132.0,256.7337,256.8187,256.5827,256.5921,13132.0
2022-12-07 13:10:00,271.85,272.09,271.79,272.09,10658.0,256.611,256.8376,256.5544,256.8376,10658.0
2022-12-07 13:15:00,272.04,272.13,272.0,272.01,5934.0,256.7904,256.8753,256.7526,256.762,5934.0
2022-12-07 13:20:00,272.01,272.07,271.7,271.74,9785.0,256.762,256.8187,256.4694,256.5072,9785.0
2022-12-07 13:25:00,271.63,271.83,271.61,271.83,4201.0,256.4033,256.5921,256.3845,256.5921,4201.0
2022-12-07 13:30:00,271.86,271.91,271.74,271.87,8761.0,256.6205,256.6676,256.5072,256.6299,8761.0
2022-12-07 13:35:00,271.85,271.91,271.59,271.66,8318.0,256.611,256.6676,256.3656,256.4317,8318.0
2022-12-07 13:40:00,271.65,271.79,271.65,271.67,6250.0,256.4222,256.5544,256.4222,256.4411,6250.0
2022-12-07 13:45:00,271.68,271.75,271.62,271.63,5438.0,256.4505,256.5166,256.3939,256.4033,5438.0
2022-12-07 13:50:00,271.59,271.67,271.49,271.57,8745.0,256.3656,256.4411,256.2712,256.3467,8745.0
2022-12-07 13:55:00,271.58,271.6,271.43,271.54,7176.0,256.3561,256.375,256.2146,256.3184,7176.0
2022-12-07 14:00:00,271.52,271.56,271.08,271.1,9603.0,256.2995,256.3373,255.8842,255.9031,9603.0
2022-12-07 14:05:00,271.12,271.25,271.1,271.13,9962.0,255.9219,256.0446,255.9031,255.9314,9962.0
2022-12-07 14:10:00,271.09,271.29,271.04,271.26,4750.0,255.8936,256.0824,255.8464,256.0541,4750.0
2022-12-07 14:15:00,271.27,271.31,270.97,270.97,4976.0,256.0635,256.1013,255.7803,255.7803,4976.0
2022-12-07 14:20:00,270.97,270.98,270.79,270.86,6579.0,255.7803,255.7898,255.6104,255.6765,6579.0
2022-12-07 14:25:00,270.87,271.1,270.87,271.06,6362.0,255.6859,255.9031,255.6859,255.8653,6362.0
2022-12-07 14:30:00,271.11,271.23,271.01,271.22,7195.0,255.9125,256.0258,255.8181,256.0163,7195.0
2022-12-07 14:35:00,271.19,271.28,271.15,271.18,3432.0,255.988,256.073,255.9503,255.9786,3432.0
2022-12-07 14:40:00,271.19,271.19,270.87,270.89,12850.0,255.988,255.988,255.6859,255.7048,12850.0
2022-12-07 14:45:00,270.93,270.94,270.62,270.68,4068.0,255.7426,255.752,255.45,255.5066,4068.0
2022-12-07 14:50:00,270.69,270.72,270.44,270.44,9552.0,255.516,255.5444,255.2801,255.2801,9552.0
2022-12-07 14:55:00,270.48,270.52,270.32,270.45,8867.0,255.3178,255.3556,255.1668,255.2895,8867.0
2022-12-07 15:00:00,270.39,270.61,270.36,270.49,8570.0,255.2329,255.4405,255.2045,255.3272,8570.0
2022-12-07 15:05:00,270.46,270.52,270.03,270.04,12728.0,255.2989,255.3556,254.893,254.9025,12728.0
2022-12-07 15:10:00,270.06,270.08,269.73,269.73,17245.0,254.9214,254.9402,254.6099,254.6099,17245.0
2022-12-07 15:15:00,269.71,269.91,269.67,269.91,33194.0,254.591,254.7798,254.5532,254.7798,33194.0
2022-12-07 15:20:00,269.93,269.93,269.71,269.86,9310.0,254.7986,254.7986,254.591,254.7326,9310.0
2022-12-07 15:25:00,269.83,269.86,269.69,269.75,11796.0,254.7042,254.7326,254.5721,254.6287,11796.0
2022-12-07 15:30:00,269.77,269.99,269.74,269.96,14081.0,254.6476,254.8553,254.6193,254.827,14081.0
2022-12-07 15:35:00,269.98,270.13,269.81,270.09,13163.0,254.8458,254.9874,254.6854,254.9497,13163.0
2022-12-07 15:40:00,270.09,270.15,269.95,269.95,11520.0,254.9497,255.0063,254.8175,254.8175,11520.0
2022-12-07 15:45:00,269.91,270.19,269.83,269.97,28689.0,254.7798,255.0441,254.7042,254.8364,28689.0
2022-12-07 15:50:00,269.88,270.25,269.81,270.18,39853.0,254.7514,255.1007,254.6854,255.0346,39853.0
2022-12-07 15:55:00,270.16,270.32,270.07,270.22,98136.0,255.0157,255.1668,254.9308,255.0724,98136.0
2022-12-08 09:30:00,271.0,272.51,270.62,271.13,80371.0,255.8087,257.234,255.45,255.9314,80371.0
2022-12-08 09:35:00,271.28,271.79,271.11,271.27,21320.0,256.073,256.5544,255.9125,256.0635,21320.0
2022-12-08 09:40:00,271.38,271.81,270.91,270.92,12437.0,256.1674,256.5733,255.7237,255.7331,12437.0
2022-12-08 09:45:00,270.91,271.28,270.68,271.13,25926.0,255.7237,256.073,255.5066,255.9314,25926.0
2022-12-08 09:50:00,271.12,271.15,270.67,270.87,8333.0,255.9219,255.9503,255.4972,255.6859,8333.0
2022-12-08 09:55:00,270.77,271.28,270.68,271.19,13872.0,255.5916,256.073,255.5066,255.988,13872.0
2022-12-08 10:00:00,271.21,271.21,270.86,271.0,9990.0,256.0069,256.0069,255.6765,255.8087,9990.0
2022-12-08 10:05:00,271.0,271.17,270.89,271.04,17373.0,255.8087,255.9691,255.7048,255.8464,17373.0
2022-12-08 10:10:00,271.1,271.1,270.75,270.84,10459.0,255.9031,255.9031,255.5727,255.6576,10459.0
2022-12-08 10:15:00,270.9,271.5,270.9,271.27,20036.0,255.7143,256.2806,255.7143,256.0635,20036.0
2022-12-08 10:20:00,271.31,271.57,271.31,271.51,12488.0,256.1013,256.3467,256.1013,256.2901,12488.0
2022-12-08 10:25:00,271.51,271.92,271.45,271.86,15713.0,256.2901,256.6771,256.2334,256.6205,15713.0
2022-12-08 10:30:00,271.97,271.99,271.71,271.96,20695.0,256.7243,256.7432,256.4789,256.7148,20695.0
2022-12-08 10:35:00,271.99,272.47,271.96,272.29,57651.0,256.7432,257.1963,256.7148,257.0263,57651.0
2022-12-08 10:40:00,272.3,272.39,271.55,271.67,38041.0,257.0358,257.1207,256.3278,256.4411,38041.0
2022-12-08 10:45:00,271.72,272.41,271.56,272.34,72724.0,256.4883,257.1396,256.3373,257.0735,72724.0
2022-12-08 10:50:00,272.37,272.82,272.23,272.8,31712.0,257.1019,257.5266,256.9697,257.5078,31712.0
2022-12-08 10:55:00,272.7,272.71,272.26,272.26,17196.0,257.4134,257.4228,256.998,256.998,17196.0
2022-12-08 11:00:00,272.28,272.36,271.89,272.14,17467.0,257.0169,257.0924,256.6488,256.8848,17467.0
2022-12-08 11:05:00,272.16,272.22,271.9,271.98,11825.0,256.9036,256.9603,256.6582,256.7337,11825.0
2022-12-08 11:10:00,271.96,272.32,271.9,272.32,38583.0,256.7148,257.0547,256.6582,257.0547,38583.0
2022-12-08 11:15:00,272.34,272.68,272.11,272.42,40246.0,257.0735,257.3945,256.8564,257.1491,40246.0
2022-12-08 11:20:00,272.41,272.79,272.15,272.46,34445.0,257.1396,257.4983,256.8942,257.1868,34445.0
2022-12-08 11:25:00,272.51,272.76,272.34,272.34,38902.0,257.234,257.47,257.0735,257.0735,38902.0
2022-12-08 11:30:00,272.4,272.74,272.29,272.45,31077.0,257.1302,257.4511,257.0263,257.1774,31077.0
2022-12-08 11:35:00,272.44,272.78,272.33,272.67,38268.0,257.1679,257.4889,257.0641,257.385,38268.0
2022-12-08 11:40:00,272.67,272.96,272.64,272.76,26736.0,257.385,257.6588,257.3567,257.47,26736.0
2022-12-08 11:45:00,272.76,272.79,272.59,272.59,4926.0,257.47,257.4983,257.3095,257.3095,4926.0
2022-12-08 11:50:00,272.59,272.9,272.59,272.83,6774.0,257.3095,257.6022,257.3095,257.5361,6774.0
2022-12-08 11:55:00,272.89,273.16,272.82,273.15,24000.0,257.5927,257.8476,257.5266,257.8381,24000.0
2022-12-08 12:00:00,273.07,273.14,272.87,272.87,5842.0,257.7626,257.8287,257.5738,257.5738,5842.0
2022-12-08 12:05:00,272.99,273.03,272.82,272.9,7485.0,257.6871,257.7249,257.5266,257.6022,7485.0
2022-12-08 12:10:00,272.9,273.06,272.89,273.05,6112.0,257.6022,257.7532,257.5927,257.7437,6112.0
2022-12-08 12:15:00,273.07,273.07,272.77,272.77,3075.0,257.7626,257.7626,257.4794,257.4794,3075.0
2022-12-08 12:20:00,272.79,273.0,272.61,272.95,13476.0,257.4983,257.6965,257.3284,257.6494,13476.0
2022-12-08 12:25:00,272.98,273.08,272.91,273.0,6383.0,257.6777,257.7721,257.6116,257.6965,6383.0
2022-12-08 12:30:00,272.94,273.0,272.76,272.94,4005.0,257.6399,257.6965,257.47,257.6399,4005.0
2022-12-08 12:35:00,272.9,272.93,272.5,272.54,6167.0,257.6022,257.6305,257.2246,257.2623,6167.0
2022-12-08 12:40:00,272.54,272.57,272.24,272.37,13844.0,257.2623,257.2907,256.9792,257.1019,13844.0
2022-12-08 12:45:00,272.35,272.52,272.33,272.44,8363.0,257.083,257.2435,257.0641,257.1679,8363.0
2022-12-08 12:50:00,272.41,272.97,272.41,272.88,16364.0,257.1396,257.6682,257.1396,257.5833,16364.0
2022-12-08 12:55:00,272.84,272.88,272.66,272.75,12783.0,257.5455,257.5833,257.3756,257.4606,12783.0
2022-12-08 13:00:00,272.71,272.83,272.69,272.78,7682.0,257.4228,257.5361,257.4039,257.4889,7682.0
2022-12-08 13:05:00,272.83,273.24,272.83,273.16,17160.0,257.5361,257.9231,257.5361,257.8476,17160.0
2022-12-08 13:10:00,273.16,273.33,272.9,272.92,7883.0,257.8476,258.008,257.6022,257.621,7883.0
2022-12-08 13:15:00,272.93,272.99,272.71,272.79,4422.0,257.6305,257.6871,257.4228,257.4983,4422.0
2022-12-08 13:20:00,272.77,272.83,272.69,272.81,4488.0,257.4794,257.5361,257.4039,257.5172,4488.0
2022-12-08 13:25:00,272.85,272.85,272.63,272.74,6484.0,257.555,257.555,257.3473,257.4511,6484.0
2022-12-08 13:30:00,272.81,272.88,272.63,272.78,17650.0,257.5172,257.5833,257.3473,257.4889,17650.0
2022-12-08 13:35:00,272.81,272.87,272.64,272.7,3667.0,257.5172,257.5738,257.3567,257.4134,3667.0
2022-12-08 13:40:00,272.76,272.87,272.68,272.75,4645.0,257.47,257.5738,257.3945,257.4606,4645.0
2022-12-08 13:45:00,272.7,272.94,272.69,272.9,11243.0,257.4134,257.6399,257.4039,257.6022,11243.0
2022-12-08 13:50:00,272.9,273.1,272.88,272.9,5111.0,257.6022,257.7909,257.5833,257.6022,5111.0
2022-12-08 13:55:00,272.94,273.02,272.82,272.99,9200.0,257.6399,257.7154,257.5266,257.6871,9200.0
2022-12-08 14:00:00,272.96,273.09,272.6,272.69,18614.0,257.6588,257.7815,257.319,257.4039,18614.0
2022-12-08 14:05:00,272.46,272.57,272.2,272.5,14094.0,257.1868,257.2907,256.9414,257.2246,14094.0
2022-12-08 14:10:00,272.51,272.59,272.29,272.55,11032.0,257.234,257.3095,257.0263,257.2718,11032.0
2022-12-08 14:15:00,272.5,272.65,272.38,272.45,7103.0,257.2246,257.3662,257.1113,257.1774,7103.0
2022-12-08 14:20:00,272.46,272.58,272.41,272.52,6659.0,257.1868,257.3001,257.1396,257.2435,6659.0
2022-12-08 14:25:00,272.5,272.58,272.41,272.53,8332.0,257.2246,257.3001,257.1396,257.2529,8332.0
2022-12-08 14:30:00,272.51,272.51,272.33,272.43,6930.0,257.234,257.234,257.0641,257.1585,6930.0
2022-12-08 14:35:00,272.39,272.84,272.34,272.8,6544.0,257.1207,257.5455,257.0735,257.5078,6544.0
2022-12-08 14:40:00,272.77,272.85,272.73,272.73,3681.0,257.4794,257.555,257.4417,257.4417,3681.0
2022-12-08 14:45:00,272.68,272.73,272.63,272.66,7467.0,257.3945,257.4417,257.3473,257.3756,7467.0
2022-12-08 14:50:00,272.63,272.85,272.42,272.85,10758.0,257.3473,257.555,257.1491,257.555,10758.0
2022-12-08 14:55:00,272.84,272.95,272.8,272.92,10987.0,257.5455,257.6494,257.5078,257.621,10987.0
2022-12-08 15:00:00,272.92,272.92,272.48,272.48,10116.0,257.621,257.621,257.2057,257.2057,10116.0
2022-12-08 15:05:00,272.37,272.46,272.26,272.44,17383.0,257.1019,257.1868,256.998,257.1679,17383.0
2022-12-08 15:10:00,272.45,272.78,272.43,272.64,13481.0,257.1774,257.4889,257.1585,257.3567,13481.0
2022-12-08 15:15:00,272.63,272.85,272.61,272.85,6977.0,257.3473,257.555,257.3284,257.555,6977.0
2022-12-08 15:20:00,272.79,272.96,272.73,272.92,11229.0,257.4983,257.6588,257.4417,257.621,11229.0
2022-12-08 15:25:00,272.9,272.99,272.84,272.87,19215.0,257.6022,257.6871,257.5455,257.5738,19215.0
2022-12-08 15:30:00,272.89,272.98,272.82,272.95,11925.0,257.5927,257.6777,257.5266,257.6494,11925.0
2022-12-08 15:35:00,272.95,273.06,272.83,273.01,20202.0,257.6494,257.7532,257.5361,257.706,20202.0
2022-12-08 15:40:00,272.99,273.1,272.81,273.05,20623.0,257.6871,257.7909,257.5172,257.7437,20623.0
2022-12-08 15:45:00,272.99,273.05,272.71,272.87,23146.0,257.6871,257.7437,257.4228,257.5738,23146.0
2022-12-08 15:50:00,272.8,273.37,272.8,273.24,55633.0,257.5078,258.0458,257.5078,257.9231,55633.0
2022-12-08 15:55:00,273.25,273.57,273.24,273.34,96504.0,257.9325,258.2346,257.9231,258.0175,96504.0
2022-12-09 09:30:00,273.61,273.71,273.05,273.7,32055.0,258.2724,258.3667,257.7437,258.3573,32055.0
2022-12-09 09:35:00,273.7,273.86,273.38,273.73,10679.0,258.3573,258.5083,258.0552,258.3856,10679.0
2022-12-09 09:40:00,273.77,274.16,273.76,273.88,10413.0,258.4234,258.7915,258.4139,258.5272,10413.0
2022-12-09 09:45:00,274.0,274.12,273.68,273.77,7983.0,258.6405,258.7538,258.3384,258.4234,7983.0
2022-12-09 09:50:00,273.72,273.72,273.03,273.15,4357.0,258.3762,258.3762,257.7249,257.8381,4357.0
2022-12-09 09:55:00,273.25,273.25,272.92,273.06,7713.0,257.9325,257.9325,257.621,257.7532,7713.0
2022-12-09 10:00:00,273.25,273.41,272.98,273.26,12201.0,257.9325,258.0836,257.6777,257.942,12201.0
2022-12-09 10:05:00,273.27,273.54,273.04,273.15,11286.0,257.9514,258.2063,257.7343,257.8381,11286.0
2022-12-09 10:10:00,273.08,273.09,272.47,272.56,8855.0,257.7721,257.7815,257.1963,257.2812,8855.0
2022-12-09 10:15:00,272.65,272.74,272.44,272.62,7103.0,257.3662,257.4511,257.1679,257.3378,7103.0
2022-12-09 10:20:00,272.48,272.88,272.41,272.79,5223.0,257.2057,257.5833,257.1396,257.4983,5223.0
2022-12-09 10:25:00,272.79,272.86,272.6,272.86,7231.0,257.4983,257.5644,257.319,257.5644,7231.0
2022-12-09 10:30:00,272.86,273.09,272.5,272.55,7409.0,257.5644,257.7815,257.2246,257.2718,7409.0
2022-12-09 10:35:00,272.44,272.83,272.44,272.76,8115.0,257.1679,257.5361,257.1679,257.47,8115.0
2022-12-09 10:40:00,272.77,272.87,272.66,272.75,4763.0,257.4794,257.5738,257.3756,257.4606,4763.0
2022-12-09 10:45:00,272.74,272.81,272.62,272.77,6062.0,257.4511,257.5172,257.3378,257.4794,6062.0
2022-12-09 10:50:00,272.73,272.8,272.64,272.76,2051.0,257.4417,257.5078,257.3567,257.47,2051.0
2022-12-09 10:55:00,272.76,272.83,272.56,272.81,10859.0,257.47,257.5361,257.2812,257.5172,10859.0
2022-12-09 11:00:00,272.72,272.83,272.61,272.66,7294.0,257.4322,257.5361,257.3284,257.3756,7294.0
2022-12-09 11:05:00,272.53,272.53,272.18,272.18,10944.0,257.2529,257.2529,256.9225,256.9225,10944.0
2022-12-09 11:10:00,272.19,272.19,271.72,271.8,8287.0,256.932,256.932,256.4883,256.5638,8287.0
2022-12-09 11:15:00,271.91,272.01,271.8,271.86,4309.0,256.6676,256.762,256.5638,256.6205,4309.0
2022-12-09 11:20:00,271.81,272.21,271.78,272.19,6471.0,256.5733,256.9508,256.5449,256.932,6471.0
2022-12-09 11:25:00,272.14,272.29,272.13,272.26,10483.0,256.8848,257.0263,256.8753,256.998,10483.0
2022-12-09 11:30:00,272.31,272.62,272.27,272.54,7466.0,257.0452,257.3378,257.0075,257.2623,7466.0
2022-12-09 11:35:00,272.56,272.68,272.45,272.5,5894.0,257.2812,257.3945,257.1774,257.2246,5894.0
2022-12-09 11:40:00,272.49,272.85,272.39,272.75,2882.0,257.2151,257.555,257.1207,257.4606,2882.0
2022-12-09 11:45:00,272.78,273.01,272.78,272.84,4064.0,257.4889,257.706,257.4889,257.5455,4064.0
2022-12-09 11:50:00,272.93,273.1,272.92,273.0,2636.0,257.6305,257.7909,257.621,257.6965,2636.0
2022-12-09 11:55:00,272.86,272.96,272.81,272.9,5205.0,257.5644,257.6588,257.5172,257.6022,5205.0
2022-12-09 12:00:00,272.9,272.91,272.65,272.67,6805.0,257.6022,257.6116,257.3662,257.385,6805.0
2022-12-09 12:05:00,272.62,272.82,272.62,272.78,1316.0,257.3378,257.5266,257.3378,257.4889,1316.0
2022-12-09 12:10:00,272.81,273.02,272.81,273.02,2803.0,257.5172,257.7154,257.5172,257.7154,2803.0
2022-12-09 12:15:00,272.95,273.06,272.93,273.06,3303.0,257.6494,257.7532,257.6305,257.7532,3303.0
2022-12-09 12:20:00,273.11,273.11,272.95,273.0,2474.0,257.8004,257.8004,257.6494,257.6965,2474.0
2022-12-09 12:25:00,272.99,273.11,272.99,273.1,1932.0,257.6871,257.8004,257.6871,257.7909,1932.0
2022-12-09 12:30:00,273.09,273.32,273.06,273.32,5087.0,257.7815,257.9986,257.7532,257.9986,5087.0
2022-12-09 12:35:00,273.43,273.53,273.43,273.51,1893.0,258.1024,258.1968,258.1024,258.178,1893.0
2022-12-09 12:40:00,273.44,273.46,273.15,273.24,3871.0,258.1119,258.1308,257.8381,257.9231,3871.0
2022-12-09 12:45:00,273.2,273.23,272.93,272.93,4328.0,257.8853,257.9137,257.6305,257.6305,4328.0
2022-12-09 12:50:00,272.91,272.97,272.81,272.83,4330.0,257.6116,257.6682,257.5172,257.5361,4330.0
2022-12-09 12:55:00,272.9,272.96,272.84,272.96,1614.0,257.6022,257.6588,257.5455,257.6588,1614.0
2022-12-09 13:00:00,272.99,272.99,272.76,272.85,2466.0,257.6871,257.6871,257.47,257.555,2466.0
2022-12-09 13:05:00,272.88,272.89,272.69,272.76,2379.0,257.5833,257.5927,257.4039,257.47,2379.0
2022-12-09 13:10:00,272.73,272.92,272.68,272.92,3194.0,257.4417,257.621,257.3945,257.621,3194.0
2022-12-09 13:15:00,272.87,272.89,272.77,272.79,5840.0,257.5738,257.5927,257.4794,257.4983,5840.0
2022-12-09 13:20:00,272.78,272.78,272.5,272.5,4523.0,257.4889,257.4889,257.2246,257.2246,4523.0
2022-12-09 13:25:00,272.49,272.69,272.44,272.69,2901.0,257.2151,257.4039,257.1679,257.4039,2901.0
2022-12-09 13:30:00,272.71,272.89,272.71,272.77,1801.0,257.4228,257.5927,257.4228,257.4794,1801.0
2022-12-09 13:35:00,272.74,272.81,272.69,272.81,4328.0,257.4511,257.5172,257.4039,257.5172,4328.0
2022-12-09 13:40:00,272.81,272.83,272.68,272.72,3593.0,257.5172,257.5361,257.3945,257.4322,3593.0
2022-12-09 13:45:00,272.7,272.75,272.64,272.75,2434.0,257.4134,257.4606,257.3567,257.4606,2434.0
2022-12-09 13:50:00,272.72,272.79,272.62,272.65,4190.0,257.4322,257.4983,257.3378,257.3662,4190.0
2022-12-09 13:55:00,272.63,272.83,272.62,272.75,2643.0,257.3473,257.5361,257.3378,257.4606,2643.0
2022-12-09 14:00:00,272.78,272.9,272.64,272.64,3402.0,257.4889,257.6022,257.3567,257.3567,3402.0
2022-12-09 14:05:00,272.62,272.74,272.51,272.74,5279.0,257.3378,257.4511,257.234,257.4511,5279.0
2022-12-09 14:10:00,272.65,272.84,272.6,272.84,5156.0,257.3662,257.5455,257.319,257.5455,5156.0
2022-12-09 14:15:00,272.89,273.0,272.85,272.98,8086.0,257.5927,257.6965,257.555,257.6777,8086.0
2022-12-09 14:20:00,273.0,273.01,272.78,272.85,4431.0,257.6965,257.706,257.4889,257.555,4431.0
2022-12-09 14:25:00,272.88,272.9,272.78,272.78,3633.0,257.5833,257.6022,257.4889,257.4889,3633.0
2022-12-09 14:30:00,272.81,272.82,272.66,272.75,4495.0,257.5172,257.5266,257.3756,257.4606,4495.0
2022-12-09 14:35:00,272.78,272.82,272.7,272.79,3875.0,257.4889,257.5266,257.4134,257.4983,3875.0
2022-12-09 14:40:00,272.75,272.76,272.67,272.73,2796.0,257.4606,257.47,257.385,257.4417,2796.0
2022-12-09 14:45:00,272.73,272.9,272.67,272.86,5560.0,257.4417,257.6022,257.385,257.5644,5560.0
2022-12-09 14:50:00,272.85,272.98,272.83,272.96,1877.0,257.555,257.6777,257.5361,257.6588,1877.0
2022-12-09 14:55:00,272.98,273.13,272.96,273.01,6677.0,257.6777,257.8193,257.6588,257.706,6677.0
2022-12-09 15:00:00,273.05,273.25,273.02,273.17,11848.0,257.7437,257.9325,257.7154,257.857,11848.0
2022-12-09 15:05:00,273.15,273.24,272.99,273.06,4851.0,257.8381,257.9231,257.6871,257.7532,4851.0
2022-12-09 15:10:00,273.06,273.23,272.99,273.21,4289.0,257.7532,257.9137,257.6871,257.8948,4289.0
2022-12-09 15:15:00,273.23,273.3,273.16,273.18,4954.0,257.9137,257.9797,257.8476,257.8665,4954.0
2022-12-09 15:20:00,273.2,273.28,273.14,273.15,6380.0,257.8853,257.9609,257.8287,257.8381,6380.0
2022-12-09 15:25:00,273.15,273.22,273.1,273.1,6088.0,257.8381,257.9042,257.7909,257.7909,6088.0
2022-12-09 15:30:00,273.1,273.18,273.02,273.05,15445.0,257.7909,257.8665,257.7154,257.7437,15445.0
2022-12-09 15:35:00,273.05,273.11,272.7,272.74,15330.0,257.7437,257.8004,257.4134,257.4511,15330.0
2022-12-09 15:40:00,272.72,272.74,272.57,272.61,15748.0,257.4322,257.4511,257.2907,257.3284,15748.0
2022-12-09 15:45:00,272.6,272.75,272.51,272.55,18063.0,257.319,257.4606,257.234,257.2718,18063.0
2022-12-09 15:50:00,272.5,272.61,272.21,272.35,34061.0,257.2246,257.3284,256.9508,257.083,34061.0
2022-12-09 15:55:00,272.37,272.51,271.9,271.93,111891.0,257.1019,257.234,256.6582,256.6865,111891.0
2022-12-12 09:30:00,272.19,272.89,271.48,271.48,45487.0,256.932,257.5927,256.2618,256.2618,45487.0
2022-12-12 09:35:00,271.6,272.26,271.22,272.16,11041.0,256.375,256.998,256.0163,256.9036,11041.0
2022-12-12 09:40:00,272.29,272.47,271.78,272.38,8399.0,257.0263,257.1963,256.5449,257.1113,8399.0
2022-12-12 09:45:00,272.31,272.66,272.25,272.65,9477.0,257.0452,257.3756,256.9886,257.3662,9477.0
2022-12-12 09:50:00,272.61,272.97,272.47,272.97,9442.0,257.3284,257.6682,257.1963,257.6682,9442.0
2022-12-12 09:55:00,272.99,273.2,272.86,273.12,21476.0,257.6871,257.8853,257.5644,257.8098,21476.0
2022-12-12 10:00:00,273.16,273.42,272.94,272.98,10451.0,257.8476,258.093,257.6399,257.6777,10451.0
2022-12-12 10:05:00,273.05,273.16,272.97,273.07,14222.0,257.7437,257.8476,257.6682,257.7626,14222.0
2022-12-12 10:10:00,273.09,273.35,272.89,273.31,15915.0,257.7815,258.0269,257.5927,257.9892,15915.0
2022-12-12 10:15:00,273.31,273.55,273.29,273.41,22084.0,257.9892,258.2157,257.9703,258.0836,22084.0
2022-12-12 10:20:00,273.37,273.78,273.31,273.78,18687.0,258.0458,258.4328,257.9892,258.4328,18687.0
2022-12-12 10:25:00,273.8,274.0,273.71,273.86,23939.0,258.4517,258.6405,258.3667,258.5083,23939.0
2022-12-12 10:30:00,273.89,274.3,273.89,274.27,12473.0,258.5367,258.9237,258.5367,258.8954,12473.0
2022-12-12 10:35:00,274.28,274.4,274.1,274.38,34595.0,258.9048,259.0181,258.7349,258.9992,34595.0
2022-12-12 10:40:00,274.38,274.55,274.18,274.18,27322.0,258.9992,259.1597,258.8104,258.8104,27322.0
2022-12-12 10:45:00,274.23,274.38,273.93,274.33,14186.0,258.8576,258.9992,258.5744,258.952,14186.0
2022-12-12 10:50:00,274.3,274.5,273.98,273.99,20514.0,258.9237,259.1125,258.6216,258.6311,20514.0
2022-12-12 10:55:00,273.99,274.03,273.68,273.9,22731.0,258.6311,258.6688,258.3384,258.5461,22731.0
2022-12-12 11:00:00,273.93,273.97,273.52,273.76,14932.0,258.5744,258.6122,258.1874,258.4139,14932.0
2022-12-12 11:05:00,273.74,274.56,273.74,274.49,9829.0,258.3951,259.1691,258.3951,259.103,9829.0
2022-12-12 11:10:00,274.48,274.79,274.33,274.75,19563.0,259.0936,259.3862,258.952,259.3484,19563.0
2022-12-12 11:15:00,274.76,274.9,274.66,274.81,37701.0,259.3579,259.49,259.2635,259.4051,37701.0
2022-12-12 11:20:00,274.77,274.83,274.58,274.59,18071.0,259.3673,259.424,259.188,259.1974,18071.0
2022-12-12 11:25:00,274.63,274.78,274.56,274.59,18464.0,259.2352,259.3768,259.1691,259.1974,18464.0
2022-12-12 11:30:00,274.6,274.64,274.27,274.4,13782.0,259.2069,259.2446,258.8954,259.0181,13782.0
2022-12-12 11:35:00,274.4,274.59,274.4,274.56,12030.0,259.0181,259.1974,259.0181,259.1691,12030.0
2022-12-12 11:40:00,274.55,274.74,274.55,274.64,9421.0,259.1597,259.339,259.1597,259.2446,9421.0
2022-12-12 11:45:00,274.63,274.83,274.6,274.77,8943.0,259.2352,259.424,259.2069,259.3673,8943.0
2022-12-12 11:50:00,274.77,275.1,274.71,275.08,26594.0,259.3673,259.6788,259.3107,259.66,26594.0
2022-12-12 11:55:00,275.08,275.24,275.01,275.11,17880.0,259.66,259.811,259.5939,259.6883,17880.0
2022-12-12 12:00:00,275.1,275.27,274.88,275.13,12350.0,259.6788,259.8393,259.4712,259.7071,12350.0
2022-12-12 12:05:00,275.11,275.23,275.09,275.11,5650.0,259.6883,259.8015,259.6694,259.6883,5650.0
2022-12-12 12:10:00,275.16,275.46,275.15,275.42,13796.0,259.7355,260.0186,259.726,259.9809,13796.0
2022-12-12 12:15:00,275.4,275.55,275.37,275.42,10340.0,259.962,260.1036,259.9337,259.9809,10340.0
2022-12-12 12:20:00,275.46,275.65,275.46,275.56,7772.0,260.0186,260.198,260.0186,260.113,7772.0
2022-12-12 12:25:00,275.58,275.85,275.54,275.66,15869.0,260.1319,260.3868,260.0942,260.2074,15869.0
2022-12-12 12:30:00,275.69,275.77,275.6,275.74,6843.0,260.2358,260.3113,260.1508,260.283,6843.0
2022-12-12 12:35:00,275.76,276.57,275.76,276.11,32554.0,260.3018,261.0664,260.3018,260.6322,32554.0
2022-12-12 12:40:00,276.08,276.34,276.06,276.22,9968.0,260.6039,260.8493,260.585,260.736,9968.0
2022-12-12 12:45:00,276.18,276.18,275.9,275.97,9258.0,260.6983,260.6983,260.434,260.5001,9258.0
2022-12-12 12:50:00,275.97,276.28,275.96,276.28,6342.0,260.5001,260.7927,260.4906,260.7927,6342.0
2022-12-12 12:55:00,276.29,276.41,276.26,276.33,12151.0,260.8021,260.9154,260.7738,260.8399,12151.0
2022-12-12 13:00:00,276.32,276.5,276.22,276.28,18596.0,260.8304,261.0003,260.736,260.7927,18596.0
2022-12-12 13:05:00,276.26,276.29,276.09,276.14,3873.0,260.7738,260.8021,260.6133,260.6605,3873.0
2022-12-12 13:10:00,276.12,276.21,276.01,276.01,5963.0,260.6417,260.7266,260.5378,260.5378,5963.0
2022-12-12 13:15:00,276.04,276.28,275.88,276.23,6397.0,260.5661,260.7927,260.4151,260.7455,6397.0
2022-12-12 13:20:00,276.23,276.3,276.05,276.06,11149.0,260.7455,260.8116,260.5756,260.585,11149.0
2022-12-12 13:25:00,276.08,276.18,276.04,276.13,5742.0,260.6039,260.6983,260.5661,260.6511,5742.0
2022-12-12 13:30:00,276.16,276.32,276.16,276.25,7534.0,260.6794,260.8304,260.6794,260.7644,7534.0
2022-12-12 13:35:00,276.26,276.4,276.17,276.39,13674.0,260.7738,260.906,260.6888,260.8965,13674.0
2022-12-12 13:40:00,276.36,276.42,276.3,276.4,10639.0,260.8682,260.9248,260.8116,260.906,10639.0
2022-12-12 13:45:00,276.4,276.71,276.38,276.71,28066.0,260.906,261.1986,260.8871,261.1986,28066.0
2022-12-12 13:50:00,276.71,276.71,276.32,276.37,17216.0,261.1986,261.1986,260.8304,260.8776,17216.0
2022-12-12 13:55:00,276.31,276.31,276.12,276.17,6406.0,260.821,260.821,260.6417,260.6888,6406.0
2022-12-12 14:00:00,276.2,276.23,275.88,275.91,10920.0,260.7172,260.7455,260.4151,260.4434,10920.0
2022-12-12 14:05:00,275.88,275.92,275.79,275.87,10137.0,260.4151,260.4529,260.3301,260.4057,10137.0
2022-12-12 14:10:00,275.86,275.86,275.65,275.65,9743.0,260.3962,260.3962,260.198,260.198,9743.0
2022-12-12 14:15:00,275.65,275.86,275.64,275.8,12546.0,260.198,260.3962,260.1886,260.3396,12546.0
2022-12-12 14:20:00,275.77,275.89,275.73,275.88,8471.0,260.3113,260.4245,260.2735,260.4151,8471.0
2022-12-12 14:25:00,275.87,275.92,275.78,275.81,11258.0,260.4057,260.4529,260.3207,260.349,11258.0
2022-12-12 14:30:00,275.81,275.82,275.53,275.56,12465.0,260.349,260.3585,260.0847,260.113,12465.0
2022-12-12 14:35:00,275.56,275.66,275.47,275.61,8389.0,260.113,260.2074,260.0281,260.1602,8389.0
2022-12-12 14:40:00,275.62,275.67,275.54,275.57,6736.0,260.1697,260.2169,260.0942,260.1225,6736.0
2022-12-12 14:45:00,275.59,275.59,275.29,275.43,14092.0,260.1414,260.1414,259.8582,259.9903,14092.0
2022-12-12 14:50:00,275.48,275.82,275.44,275.67,11291.0,260.0375,260.3585,259.9998,260.2169,11291.0
2022-12-12 14:55:00,275.66,275.83,275.66,275.69,19108.0,260.2074,260.3679,260.2074,260.2358,19108.0
2022-12-12 15:00:00,275.75,275.97,275.74,275.94,14936.0,260.2924,260.5001,260.283,260.4717,14936.0
2022-12-12 15:05:00,275.91,275.91,275.73,275.85,16254.0,260.4434,260.4434,260.2735,260.3868,16254.0
2022-12-12 15:10:00,275.9,275.91,275.7,275.72,20390.0,260.434,260.4434,260.2452,260.2641,20390.0
2022-12-12 15:15:00,275.74,276.06,275.74,275.97,27062.0,260.283,260.585,260.283,260.5001,27062.0
2022-12-12 15:20:00,275.93,276.42,275.93,276.38,25053.0,260.4623,260.9248,260.4623,260.8871,25053.0
2022-12-12 15:25:00,276.38,276.42,276.32,276.37,16110.0,260.8871,260.9248,260.8304,260.8776,16110.0
2022-12-12 15:30:00,276.37,276.42,276.25,276.42,24562.0,260.8776,260.9248,260.7644,260.9248,24562.0
2022-12-12 15:35:00,276.43,276.5,276.34,276.37,22475.0,260.9343,261.0003,260.8493,260.8776,22475.0
2022-12-12 15:40:00,276.39,276.48,276.31,276.31,23364.0,260.8965,260.9815,260.821,260.821,23364.0
2022-12-12 15:45:00,276.32,276.46,276.2,276.21,41428.0,260.8304,260.9626,260.7172,260.7266,41428.0
2022-12-12 15:50:00,276.21,276.4,276.2,276.25,39841.0,260.7266,260.906,260.7172,260.7644,39841.0
2022-12-12 15:55:00,276.28,276.68,276.26,276.55,171464.0,260.7927,261.1703,260.7738,261.0475,171464.0
2022-12-13 09:30:00,278.68,279.9,276.62,276.86,144434.0,263.0581,264.2098,261.1136,261.3402,144434.0
2022-12-13 09:35:00,276.75,277.62,276.34,276.92,38566.0,261.2363,262.0576,260.8493,261.3968,38566.0
2022-12-13 09:40:00,276.96,277.37,276.51,277.28,26771.0,261.4346,261.8216,261.0098,261.7366,26771.0
2022-12-13 09:45:00,277.25,277.39,276.89,276.9,16505.0,261.7083,261.8405,261.3685,261.3779,16505.0
2022-12-13 09:50:00,276.61,277.56,276.6,277.25,27740.0,261.1042,262.0009,261.0947,261.7083,27740.0
2022-12-13 09:55:00,277.21,277.6,276.99,277.56,36062.0,261.6705,262.0387,261.4629,262.0009,36062.0
2022-12-13 10:00:00,277.56,277.7,277.01,277.59,15975.0,262.0009,262.1331,261.4818,262.0292,15975.0
2022-12-13 10:05:00,277.62,277.63,277.27,277.5,13589.0,262.0576,262.067,261.7272,261.9443,13589.0
2022-12-13 10:10:00,277.61,277.62,276.71,276.87,15294.0,262.0481,262.0576,261.1986,261.3496,15294.0
2022-12-13 10:15:00,276.78,277.28,276.68,277.25,15368.0,261.2647,261.7366,261.1703,261.7083,15368.0
2022-12-13 10:20:00,277.21,277.31,276.55,276.58,15490.0,261.6705,261.7649,261.0475,261.0759,15490.0
2022-12-13 10:25:00,276.6,276.79,276.22,276.73,14094.0,261.0947,261.2741,260.736,261.2175,14094.0
2022-12-13 10:30:00,276.65,276.65,276.25,276.4,23425.0,261.1419,261.1419,260.7644,260.906,23425.0
2022-12-13 10:35:00,276.34,276.54,275.79,275.8,19177.0,260.8493,261.0381,260.3301,260.3396,19177.0
2022-12-13 10:40:00,275.86,276.2,275.79,276.14,9624.0,260.3962,260.7172,260.3301,260.6605,9624.0
2022-12-13 10:45:00,276.13,276.34,275.83,275.88,7315.0,260.6511,260.8493,260.3679,260.4151,7315.0
2022-12-13 10:50:00,275.93,276.27,275.87,276.15,17587.0,260.4623,260.7832,260.4057,260.67,17587.0
2022-12-13 10:55:00,276.21,276.48,275.99,276.48,16555.0,260.7266,260.9815,260.5189,260.9815,16555.0
2022-12-13 11:00:00,276.51,276.9,276.41,276.89,14031.0,261.0098,261.3779,260.9154,261.3685,14031.0
2022-12-13 11:05:00,276.88,276.88,276.29,276.47,16690.0,261.359,261.359,260.8021,260.972,16690.0
2022-12-13 11:10:00,276.49,276.53,276.06,276.27,22027.0,260.9909,261.0287,260.585,260.7832,22027.0
2022-12-13 11:15:00,276.19,276.19,275.67,275.75,16583.0,260.7077,260.7077,260.2169,260.2924,16583.0
2022-12-13 11:20:00,275.76,275.92,275.36,275.36,10892.0,260.3018,260.4529,259.9243,259.9243,10892.0
2022-12-13 11:25:00,275.33,275.6,275.14,275.59,12696.0,259.8959,260.1508,259.7166,260.1414,12696.0
2022-12-13 11:30:00,275.6,276.23,275.57,276.21,10593.0,260.1508,260.7455,260.1225,260.7266,10593.0
2022-12-13 11:35:00,276.27,276.27,275.81,275.99,9617.0,260.7832,260.7832,260.349,260.5189,9617.0
2022-12-13 11:40:00,275.95,275.97,275.63,275.65,10848.0,260.4812,260.5001,260.1791,260.198,10848.0
2022-12-13 11:45:00,275.6,275.78,274.96,275.09,12390.0,260.1508,260.3207,259.5467,259.6694,12390.0
2022-12-13 11:50:00,275.0,275.0,274.44,274.64,11100.0,259.5844,259.5844,259.0558,259.2446,11100.0
2022-12-13 11:55:00,274.63,274.78,274.41,274.75,7969.0,259.2352,259.3768,259.0275,259.3484,7969.0
2022-12-13 12:00:00,274.78,274.91,274.69,274.74,7533.0,259.3768,259.4995,259.2918,259.339,7533.0
2022-12-13 12:05:00,274.74,274.83,274.68,274.78,7456.0,259.339,259.424,259.2824,259.3768,7456.0
2022-12-13 12:10:00,274.74,274.76,274.28,274.51,11770.0,259.339,259.3579,258.9048,259.1219,11770.0
2022-12-13 12:15:00,274.47,274.47,273.95,274.02,21243.0,259.0841,259.0841,258.5933,258.6594,21243.0
2022-12-13 12:20:00,274.0,274.51,273.97,274.5,23471.0,258.6405,259.1219,258.6122,259.1125,23471.0
2022-12-13 12:25:00,274.51,274.87,274.51,274.73,15459.0,259.1219,259.4617,259.1219,259.3296,15459.0
2022-12-13 12:30:00,274.7,274.88,274.51,274.73,21179.0,259.3013,259.4712,259.1219,259.3296,21179.0
2022-12-13 12:35:00,274.68,275.21,274.68,275.2,9834.0,259.2824,259.7827,259.2824,259.7732,9834.0
2022-12-13 12:40:00,275.2,275.26,274.89,275.21,11146.0,259.7732,259.8299,259.4806,259.7827,11146.0
2022-12-13 12:45:00,275.26,275.31,274.4,274.52,15593.0,259.8299,259.8771,259.0181,259.1313,15593.0
2022-12-13 12:50:00,274.48,274.52,274.12,274.12,12760.0,259.0936,259.1313,258.7538,258.7538,12760.0
2022-12-13 12:55:00,274.1,274.3,273.93,274.22,14794.0,258.7349,258.9237,258.5744,258.8482,14794.0
2022-12-13 13:00:00,274.15,274.48,274.15,274.38,14229.0,258.7821,259.0936,258.7821,258.9992,14229.0
2022-12-13 13:05:00,274.48,274.48,274.17,274.29,11005.0,259.0936,259.0936,258.801,258.9142,11005.0
2022-12-13 13:10:00,274.26,274.58,274.26,274.56,9813.0,258.8859,259.188,258.8859,259.1691,9813.0
2022-12-13 13:15:00,274.62,274.72,274.45,274.65,9269.0,259.2257,259.3201,259.0653,259.2541,9269.0
2022-12-13 13:20:00,274.64,274.77,274.47,274.7,15365.0,259.2446,259.3673,259.0841,259.3013,15365.0
2022-12-13 13:25:00,274.67,274.85,274.57,274.75,9840.0,259.2729,259.4428,259.1785,259.3484,9840.0
2022-12-13 13:30:00,274.75,275.05,274.7,274.7,10379.0,259.3484,259.6316,259.3013,259.3013,10379.0
2022-12-13 13:35:00,274.6,274.83,274.5,274.73,12255.0,259.2069,259.424,259.1125,259.3296,12255.0
2022-12-13 13:40:00,274.72,275.0,274.58,275.0,7726.0,259.3201,259.5844,259.188,259.5844,7726.0
2022-12-13 13:45:00,275.0,275.11,274.84,274.92,7175.0,259.5844,259.6883,259.4334,259.5089,7175.0
2022-12-13 13:50:00,274.85,274.99,274.68,274.72,9055.0,259.4428,259.575,259.2824,259.3201,9055.0
2022-12-13 13:55:00,274.65,274.83,274.58,274.8,6553.0,259.2541,259.424,259.188,259.3956,6553.0
2022-12-13 14:00:00,274.85,274.92,274.71,274.78,5423.0,259.4428,259.5089,259.3107,259.3768,5423.0
2022-12-13 14:05:00,274.83,274.86,274.46,274.47,12018.0,259.424,259.4523,259.0747,259.0841,12018.0
2022-12-13 14:10:00,274.46,274.63,274.36,274.56,10329.0,259.0747,259.2352,258.9803,259.1691,10329.0
2022-12-13 14:15:00,274.64,274.76,274.45,274.53,8341.0,259.2446,259.3579,259.0653,259.1408,8341.0
2022-12-13 14:20:00,274.45,274.54,274.31,274.36,9250.0,259.0653,259.1502,258.9331,258.9803,9250.0
2022-12-13 14:25:00,274.38,274.59,274.38,274.56,14092.0,258.9992,259.1974,258.9992,259.1691,14092.0
2022-12-13 14:30:00,274.51,274.63,274.35,274.52,7970.0,259.1219,259.2352,258.9709,259.1313,7970.0
2022-12-13 14:35:00,274.5,274.8,274.48,274.75,9494.0,259.1125,259.3956,259.0936,259.3484,9494.0
2022-12-13 14:40:00,274.74,275.11,274.74,275.04,6974.0,259.339,259.6883,259.339,259.6222,6974.0
2022-12-13 14:45:00,275.07,275.09,274.89,274.89,13783.0,259.6505,259.6694,259.4806,259.4806,13783.0
2022-12-13 14:50:00,274.92,274.92,274.47,274.47,12857.0,259.5089,259.5089,259.0841,259.0841,12857.0
2022-12-13 14:55:00,274.47,274.5,274.16,274.42,10957.0,259.0841,259.1125,258.7915,259.0369,10957.0
2022-12-13 15:00:00,274.39,274.4,273.8,273.89,17932.0,259.0086,259.0181,258.4517,258.5367,17932.0
2022-12-13 15:05:00,273.87,274.04,273.82,273.97,10930.0,258.5178,258.6782,258.4706,258.6122,10930.0
2022-12-13 15:10:00,273.93,273.95,273.73,273.78,6742.0,258.5744,258.5933,258.3856,258.4328,6742.0
2022-12-13 15:15:00,273.72,274.04,273.64,274.0,16693.0,258.3762,258.6782,258.3007,258.6405,16693.0
2022-12-13 15:20:00,274.0,274.11,273.89,274.09,16932.0,258.6405,258.7443,258.5367,258.7254,16932.0
2022-12-13 15:25:00,274.15,274.23,273.76,273.98,23615.0,258.7821,258.8576,258.4139,258.6216,23615.0
2022-12-13 15:30:00,274.01,274.58,273.84,274.57,55071.0,258.6499,259.188,258.4895,259.1785,55071.0
2022-12-13 15:35:00,274.6,274.69,274.04,274.04,26308.0,259.2069,259.2918,258.6782,258.6782,26308.0
2022-12-13 15:40:00,274.05,274.33,273.94,274.22,21651.0,258.6877,258.952,258.5839,258.8482,21651.0
2022-12-13 15:45:00,274.22,274.53,274.16,274.19,33713.0,258.8482,259.1408,258.7915,258.8198,33713.0
2022-12-13 15:50:00,274.22,274.55,274.2,274.32,50715.0,258.8482,259.1597,258.8293,258.9426,50715.0
2022-12-13 15:55:00,274.34,274.37,273.94,274.36,142380.0,258.9614,258.9898,258.5839,258.9803,142380.0
2022-12-14 09:30:00,275.22,275.65,274.75,274.75,55170.0,259.7921,260.198,259.3484,259.3484,55170.0
2022-12-14 09:35:00,274.72,275.2,274.72,274.79,21214.0,259.3201,259.7732,259.3201,259.3862,21214.0
2022-12-14 09:40:00,274.78,275.1,274.51,275.1,12448.0,259.3768,259.6788,259.1219,259.6788,12448.0
2022-12-14 09:45:00,275.01,275.6,274.96,275.36,15032.0,259.5939,260.1508,259.5467,259.9243,15032.0
2022-12-14 09:50:00,275.34,276.23,275.33,276.19,14539.0,259.9054,260.7455,259.8959,260.7077,14539.0
2022-12-14 09:55:00,276.11,277.01,276.04,276.85,18234.0,260.6322,261.4818,260.5661,261.3307,18234.0
2022-12-14 10:00:00,276.82,277.0,276.55,276.85,15956.0,261.3024,261.4723,261.0475,261.3307,15956.0
2022-12-14 10:05:00,276.81,276.83,276.54,276.6,9545.0,261.293,261.3119,261.0381,261.0947,9545.0
2022-12-14 10:10:00,276.66,276.71,276.18,276.41,13115.0,261.1514,261.1986,260.6983,260.9154,13115.0
2022-12-14 10:15:00,276.39,276.39,276.01,276.23,13692.0,260.8965,260.8965,260.5378,260.7455,13692.0
2022-12-14 10:20:00,276.15,276.42,276.11,276.14,7969.0,260.67,260.9248,260.6322,260.6605,7969.0
2022-12-14 10:25:00,276.2,276.2,276.0,276.15,24070.0,260.7172,260.7172,260.5284,260.67,24070.0
2022-12-14 10:30:00,276.16,276.4,276.09,276.4,15634.0,260.6794,260.906,260.6133,260.906,15634.0
2022-12-14 10:35:00,276.41,276.71,276.4,276.47,9397.0,260.9154,261.1986,260.906,260.972,9397.0
2022-12-14 10:40:00,276.47,276.84,276.47,276.57,13425.0,260.972,261.3213,260.972,261.0664,13425.0
2022-12-14 10:45:00,276.53,276.84,276.53,276.62,6272.0,261.0287,261.3213,261.0287,261.1136,6272.0
2022-12-14 10:50:00,276.61,276.67,276.46,276.5,7998.0,261.1042,261.1608,260.9626,261.0003,7998.0
2022-12-14 10:55:00,276.46,276.54,276.3,276.49,11631.0,260.9626,261.0381,260.8116,260.9909,11631.0
2022-12-14 11:00:00,276.53,276.75,276.48,276.7,9192.0,261.0287,261.2363,260.9815,261.1891,9192.0
2022-12-14 11:05:00,276.65,276.71,276.45,276.46,6939.0,261.1419,261.1986,260.9532,260.9626,6939.0
2022-12-14 11:10:00,276.46,276.74,276.45,276.56,4899.0,260.9626,261.2269,260.9532,261.057,4899.0
2022-12-14 11:15:00,276.56,276.6,276.44,276.53,10296.0,261.057,261.0947,260.9437,261.0287,10296.0
2022-12-14 11:20:00,276.57,276.66,276.4,276.6,6101.0,261.0664,261.1514,260.906,261.0947,6101.0
2022-12-14 11:25:00,276.61,276.89,276.61,276.84,6789.0,261.1042,261.3685,261.1042,261.3213,6789.0
2022-12-14 11:30:00,276.81,276.93,276.74,276.79,9199.0,261.293,261.4062,261.2269,261.2741,9199.0
2022-12-14 11:35:00,276.69,276.77,276.62,276.65,6494.0,261.1797,261.2552,261.1136,261.1419,6494.0
2022-12-14 11:40:00,276.7,276.75,276.6,276.61,8414.0,261.1891,261.2363,261.0947,261.1042,8414.0
2022-12-14 11:45:00,276.61,276.75,276.59,276.62,8219.0,261.1042,261.2363,261.0853,261.1136,8219.0
2022-12-14 11:50:00,276.62,276.72,276.46,276.53,7128.0,261.1136,261.208,260.9626,261.0287,7128.0
2022-12-14 11:55:00,276.54,276.6,276.47,276.47,3967.0,261.0381,261.0947,260.972,260.972,3967.0
2022-12-14 12:00:00,276.43,276.43,276.25,276.28,12686.0,260.9343,260.9343,260.7644,260.7927,12686.0
2022-12-14 12:05:00,276.26,276.4,276.26,276.32,8375.0,260.7738,260.906,260.7738,260.8304,8375.0
2022-12-14 12:10:00,276.32,276.43,276.22,276.42,10004.0,260.8304,260.9343,260.736,260.9248,10004.0
2022-12-14 12:15:00,276.44,276.48,276.33,276.34,4886.0,260.9437,260.9815,260.8399,260.8493,4886.0
2022-12-14 12:20:00,276.33,276.39,276.21,276.26,4748.0,260.8399,260.8965,260.7266,260.7738,4748.0
2022-12-14 12:25:00,276.28,276.28,276.12,276.22,2126.0,260.7927,260.7927,260.6417,260.736,2126.0
2022-12-14 12:30:00,276.22,276.34,276.22,276.27,4973.0,260.736,260.8493,260.736,260.7832,4973.0
2022-12-14 12:35:00,276.3,276.44,276.2,276.44,6298.0,260.8116,260.9437,260.7172,260.9437,6298.0
2022-12-14 12:40:00,276.44,276.5,276.38,276.46,3195.0,260.9437,261.0003,260.8871,260.9626,3195.0
2022-12-14 12:45:00,276.41,276.41,276.19,276.21,10645.0,260.9154,260.9154,260.7077,260.7266,10645.0
2022-12-14 12:50:00,276.17,276.23,276.09,276.14,4405.0,260.6888,260.7455,260.6133,260.6605,4405.0
2022-12-14 12:55:00,276.18,276.23,276.16,276.21,9239.0,260.6983,260.7455,260.6794,260.7266,9239.0
2022-12-14 13:00:00,276.16,276.47,276.15,276.47,3299.0,260.6794,260.972,260.67,260.972,3299.0
2022-12-14 13:05:00,276.53,276.79,276.53,276.79,3345.0,261.0287,261.2741,261.0287,261.2741,3345.0
2022-12-14 13:10:00,276.74,276.87,276.61,276.63,6284.0,261.2269,261.3496,261.1042,261.1231,6284.0
2022-12-14 13:15:00,276.63,276.68,276.52,276.62,8450.0,261.1231,261.1703,261.0192,261.1136,8450.0
2022-12-14 13:20:00,276.6,276.68,276.6,276.62,3711.0,261.0947,261.1703,261.0947,261.1136,3711.0
2022-12-14 13:25:00,276.61,276.7,276.59,276.64,4768.0,261.1042,261.1891,261.0853,261.1325,4768.0
2022-12-14 13:30:00,276.63,276.78,276.63,276.73,4617.0,261.1231,261.2647,261.1231,261.2175,4617.0
2022-12-14 13:35:00,276.76,277.06,276.69,277.01,14364.0,261.2458,261.529,261.1797,261.4818,14364.0
2022-12-14 13:40:00,277.04,277.08,276.89,276.98,9476.0,261.5101,261.5478,261.3685,261.4534,9476.0
2022-12-14 13:45:00,276.96,276.96,276.35,276.35,11956.0,261.4346,261.4346,260.8588,260.8588,11956.0
2022-12-14 13:50:00,276.3,276.49,276.29,276.45,13178.0,260.8116,260.9909,260.8021,260.9532,13178.0
2022-12-14 13:55:00,276.49,276.78,276.36,276.37,9996.0,260.9909,261.2647,260.8682,260.8776,9996.0
2022-12-14 14:00:00,276.24,276.24,274.63,275.35,27608.0,260.7549,260.7549,259.2352,259.9148,27608.0
2022-12-14 14:05:00,275.14,275.44,274.3,274.38,9265.0,259.7166,259.9998,258.9237,258.9992,9265.0
2022-12-14 14:10:00,274.33,274.73,274.19,274.39,12262.0,258.952,259.3296,258.8198,259.0086,12262.0
2022-12-14 14:15:00,274.42,274.69,274.12,274.57,12782.0,259.0369,259.2918,258.7538,259.1785,12782.0
2022-12-14 14:20:00,274.61,274.72,274.33,274.62,15335.0,259.2163,259.3201,258.952,259.2257,15335.0
2022-12-14 14:25:00,274.55,274.77,274.38,274.41,8399.0,259.1597,259.3673,258.9992,259.0275,8399.0
2022-12-14 14:30:00,274.36,274.52,272.79,272.96,29800.0,258.9803,259.1313,257.4983,257.6588,29800.0
2022-12-14 14:35:00,272.69,273.45,272.68,273.33,17239.0,257.4039,258.1213,257.3945,258.008,17239.0
2022-12-14 14:40:00,273.27,273.51,272.57,273.16,16170.0,257.9514,258.178,257.2907,257.8476,16170.0
2022-12-14 14:45:00,273.09,273.55,272.3,273.28,16503.0,257.7815,258.2157,257.0358,257.9609,16503.0
2022-12-14 14:50:00,273.17,273.56,273.14,273.39,18155.0,257.857,258.2252,257.8287,258.0647,18155.0
2022-12-14 14:55:00,273.42,273.7,273.23,273.64,13926.0,258.093,258.3573,257.9137,258.3007,13926.0
2022-12-14 15:00:00,273.7,274.42,273.47,274.37,23138.0,258.3573,259.0369,258.1402,258.9898,23138.0
2022-12-14 15:05:00,274.35,274.36,273.82,274.35,12017.0,258.9709,258.9803,258.4706,258.9709,12017.0
2022-12-14 15:10:00,274.36,275.49,274.32,275.26,17725.0,258.9803,260.047,258.9426,259.8299,17725.0
2022-12-14 15:15:00,275.34,275.34,274.35,274.62,14455.0,259.9054,259.9054,258.9709,259.2257,14455.0
2022-12-14 15:20:00,274.72,275.08,274.71,274.75,15610.0,259.3201,259.66,259.3107,259.3484,15610.0
2022-12-14 15:25:00,274.8,274.8,273.8,273.8,9449.0,259.3956,259.3956,258.4517,258.4517,9449.0
2022-12-14 15:30:00,273.84,273.89,273.32,273.57,20239.0,258.4895,258.5367,257.9986,258.2346,20239.0
2022-12-14 15:35:00,273.61,273.86,273.43,273.71,17012.0,258.2724,258.5083,258.1024,258.3667,17012.0
2022-12-14 15:40:00,273.73,274.2,273.66,274.19,20637.0,258.3856,258.8293,258.3196,258.8198,20637.0
2022-12-14 15:45:00,274.16,274.31,273.88,274.1,22424.0,258.7915,258.9331,258.5272,258.7349,22424.0
2022-12-14 15:50:00,274.09,274.87,274.09,274.62,46310.0,258.7254,259.4617,258.7254,259.2257,46310.0
2022-12-14 15:55:00,274.58,274.77,274.44,274.48,82655.0,259.188,259.3673,259.0558,259.0936,82655.0
2022-12-15 09:30:00,273.79,274.38,273.13,273.72,101910.0,258.4423,258.9992,257.8193,258.3762,101910.0
2022-12-15 09:35:00,273.49,273.58,272.86,273.34,9589.0,258.1591,258.244,257.5644,258.0175,9589.0
2022-12-15 09:40:00,273.46,273.55,272.41,272.61,9729.0,258.1308,258.2157,257.1396,257.3284,9729.0
2022-12-15 09:45:00,272.5,273.0,272.47,272.61,7278.0,257.2246,257.6965,257.1963,257.3284,7278.0
2022-12-15 09:50:00,272.65,273.13,272.2,272.24,15820.0,257.3662,257.8193,256.9414,256.9792,15820.0
2022-12-15 09:55:00,272.25,272.34,271.94,272.16,11237.0,256.9886,257.0735,256.696,256.9036,11237.0
2022-12-15 10:00:00,272.22,272.3,271.44,271.45,32585.0,256.9603,257.0358,256.224,256.2334,32585.0
2022-12-15 10:05:00,271.42,271.73,271.35,271.56,20434.0,256.2051,256.4977,256.139,256.3373,20434.0
2022-12-15 10:10:00,271.55,271.73,271.07,271.59,15576.0,256.3278,256.4977,255.8747,256.3656,15576.0
2022-12-15 10:15:00,271.52,272.08,271.3,272.07,39394.0,256.2995,256.8281,256.0918,256.8187,39394.0
2022-12-15 10:20:00,272.02,272.4,271.97,272.09,19709.0,256.7715,257.1302,256.7243,256.8376,19709.0
2022-12-15 10:25:00,272.09,272.09,271.79,271.83,10218.0,256.8376,256.8376,256.5544,256.5921,10218.0
2022-12-15 10:30:00,271.88,271.88,271.34,271.84,28855.0,256.6393,256.6393,256.1296,256.6016,28855.0
2022-12-15 10:35:00,271.85,272.41,271.82,272.33,19629.0,256.611,257.1396,256.5827,257.0641,19629.0
2022-12-15 10:40:00,272.32,272.42,271.98,272.28,24468.0,257.0547,257.1491,256.7337,257.0169,24468.0
2022-12-15 10:45:00,272.29,272.32,271.87,271.95,16879.0,257.0263,257.0547,256.6299,256.7054,16879.0
2022-12-15 10:50:00,271.93,272.24,271.53,271.67,14084.0,256.6865,256.9792,256.309,256.4411,14084.0
2022-12-15 10:55:00,271.72,271.96,271.55,271.96,17332.0,256.4883,256.7148,256.3278,256.7148,17332.0
2022-12-15 11:00:00,271.96,272.31,271.94,272.17,13481.0,256.7148,257.0452,256.696,256.9131,13481.0
2022-12-15 11:05:00,272.19,272.2,271.89,272.07,9185.0,256.932,256.9414,256.6488,256.8187,9185.0
2022-12-15 11:10:00,272.07,272.13,271.69,271.8,11382.0,256.8187,256.8753,256.46,256.5638,11382.0
2022-12-15 11:15:00,271.8,272.18,271.41,272.18,16937.0,256.5638,256.9225,256.1957,256.9225,16937.0
2022-12-15 11:20:00,272.2,272.22,271.68,271.68,11795.0,256.9414,256.9603,256.4505,256.4505,11795.0
2022-12-15 11:25:00,271.68,271.82,271.33,271.33,12778.0,256.4505,256.5827,256.1202,256.1202,12778.0
2022-12-15 11:30:00,271.34,271.46,271.01,271.31,13104.0,256.1296,256.2429,255.8181,256.1013,13104.0
2022-12-15 11:35:00,271.25,271.63,271.24,271.58,5727.0,256.0446,256.4033,256.0352,256.3561,5727.0
2022-12-15 11:40:00,271.56,271.77,271.42,271.42,9220.0,256.3373,256.5355,256.2051,256.2051,9220.0
2022-12-15 11:45:00,271.32,271.32,271.04,271.14,11036.0,256.1107,256.1107,255.8464,255.9408,11036.0
2022-12-15 11:50:00,271.09,271.22,270.95,271.2,9001.0,255.8936,256.0163,255.7615,255.9974,9001.0
2022-12-15 11:55:00,271.22,271.31,270.98,271.25,10356.0,256.0163,256.1013,255.7898,256.0446,10356.0
2022-12-15 12:00:00,271.25,271.46,271.14,271.27,16845.0,256.0446,256.2429,255.9408,256.0635,16845.0
2022-12-15 12:05:00,271.29,271.52,271.19,271.19,10573.0,256.0824,256.2995,255.988,255.988,10573.0
2022-12-15 12:10:00,271.19,271.27,270.85,270.86,7481.0,255.988,256.0635,255.6671,255.6765,7481.0
2022-12-15 12:15:00,270.83,271.03,270.81,270.97,10282.0,255.6482,255.837,255.6293,255.7803,10282.0
2022-12-15 12:20:00,270.94,270.95,270.5,270.54,10668.0,255.752,255.7615,255.3367,255.3744,10668.0
2022-12-15 12:25:00,270.54,270.73,270.48,270.73,7694.0,255.3744,255.5538,255.3178,255.5538,7694.0
2022-12-15 12:30:00,270.75,271.02,270.75,270.93,11139.0,255.5727,255.8275,255.5727,255.7426,11139.0
2022-12-15 12:35:00,270.98,271.05,270.68,270.73,8476.0,255.7898,255.8559,255.5066,255.5538,8476.0
2022-12-15 12:40:00,270.69,270.69,270.36,270.36,2714.0,255.516,255.516,255.2045,255.2045,2714.0
2022-12-15 12:45:00,270.42,270.67,270.42,270.64,9800.0,255.2612,255.4972,255.2612,255.4688,9800.0
2022-12-15 12:50:00,270.61,270.62,270.2,270.23,11710.0,255.4405,255.45,255.0535,255.0818,11710.0
2022-12-15 12:55:00,270.23,270.24,269.82,269.85,17693.0,255.0818,255.0913,254.6948,254.7231,17693.0
2022-12-15 13:00:00,269.83,269.83,269.53,269.57,8810.0,254.7042,254.7042,254.4211,254.4588,8810.0
2022-12-15 13:05:00,269.55,269.57,269.24,269.25,13913.0,254.4399,254.4588,254.1473,254.1568,13913.0
2022-12-15 13:10:00,269.28,269.62,269.21,269.46,8932.0,254.1851,254.506,254.119,254.355,8932.0
2022-12-15 13:15:00,269.49,269.57,269.48,269.51,4772.0,254.3833,254.4588,254.3739,254.4022,4772.0
2022-12-15 13:20:00,269.5,269.55,269.4,269.43,10259.0,254.3927,254.4399,254.2984,254.3267,10259.0
2022-12-15 13:25:00,269.41,269.61,269.34,269.58,17536.0,254.3078,254.4966,254.2417,254.4683,17536.0
2022-12-15 13:30:00,269.54,269.57,269.39,269.53,5390.0,254.4305,254.4588,254.2889,254.4211,5390.0
2022-12-15 13:35:00,269.56,269.71,269.48,269.71,6833.0,254.4494,254.591,254.3739,254.591,6833.0
2022-12-15 13:40:00,269.73,269.83,269.69,269.75,6673.0,254.6099,254.7042,254.5721,254.6287,6673.0
2022-12-15 13:45:00,269.76,269.85,269.68,269.71,7365.0,254.6382,254.7231,254.5627,254.591,7365.0
2022-12-15 13:50:00,269.73,269.74,269.46,269.55,7236.0,254.6099,254.6193,254.355,254.4399,7236.0
2022-12-15 13:55:00,269.55,269.83,269.54,269.81,8982.0,254.4399,254.7042,254.4305,254.6854,8982.0
2022-12-15 14:00:00,269.85,270.05,269.81,269.86,6201.0,254.7231,254.9119,254.6854,254.7326,6201.0
2022-12-15 14:05:00,269.8,269.83,269.59,269.65,6675.0,254.6759,254.7042,254.4777,254.5343,6675.0
2022-12-15 14:10:00,269.67,269.77,269.54,269.68,9865.0,254.5532,254.6476,254.4305,254.5627,9865.0
2022-12-15 14:15:00,269.66,269.91,269.6,269.9,7816.0,254.5438,254.7798,254.4871,254.7703,7816.0
2022-12-15 14:20:00,269.88,270.06,269.85,269.9,6255.0,254.7514,254.9214,254.7231,254.7703,6255.0
2022-12-15 14:25:00,269.93,270.0,269.86,269.96,8149.0,254.7986,254.8647,254.7326,254.827,8149.0
2022-12-15 14:30:00,269.96,270.39,269.96,270.35,9107.0,254.827,255.2329,254.827,255.1951,9107.0
2022-12-15 14:35:00,270.33,270.73,270.22,270.67,5440.0,255.1762,255.5538,255.0724,255.4972,5440.0
2022-12-15 14:40:00,270.63,270.76,270.52,270.75,6972.0,255.4594,255.5821,255.3556,255.5727,6972.0
2022-12-15 14:45:00,270.72,270.78,270.47,270.55,7070.0,255.5444,255.601,255.3084,255.3839,7070.0
2022-12-15 14:50:00,270.51,270.9,270.36,270.89,19056.0,255.3461,255.7143,255.2045,255.7048,19056.0
2022-12-15 14:55:00,270.79,271.1,270.74,270.99,18003.0,255.6104,255.9031,255.5632,255.7992,18003.0
2022-12-15 15:00:00,270.94,271.34,270.91,271.19,9592.0,255.752,256.1296,255.7237,255.988,9592.0
2022-12-15 15:05:00,271.22,271.71,271.21,271.62,12809.0,256.0163,256.4789,256.0069,256.3939,12809.0
2022-12-15 15:10:00,271.6,271.98,271.46,271.47,18926.0,256.375,256.7337,256.2429,256.2523,18926.0
2022-12-15 15:15:00,271.46,271.53,271.26,271.28,24767.0,256.2429,256.309,256.0541,256.073,24767.0
2022-12-15 15:20:00,271.28,271.68,271.28,271.32,16986.0,256.073,256.4505,256.073,256.1107,16986.0
2022-12-15 15:25:00,271.4,271.75,271.25,271.64,16324.0,256.1862,256.5166,256.0446,256.4128,16324.0
2022-12-15 15:30:00,271.63,271.87,271.56,271.85,11987.0,256.4033,256.6299,256.3373,256.611,11987.0
2022-12-15 15:35:00,271.8,271.8,271.35,271.53,12195.0,256.5638,256.5638,256.139,256.309,12195.0
2022-12-15 15:40:00,271.54,271.61,271.38,271.38,15416.0,256.3184,256.3845,256.1674,256.1674,15416.0
2022-12-15 15:45:00,271.36,271.59,271.26,271.33,35473.0,256.1485,256.3656,256.0541,256.1202,35473.0
2022-12-15 15:50:00,271.32,271.85,271.31,271.5,46527.0,256.1107,256.611,256.1013,256.2806,46527.0
2022-12-15 15:55:00,271.5,272.03,271.36,271.67,139433.0,256.2806,256.7809,256.1485,256.4411,139433.0
2022-12-16 09:30:00,270.41,270.41,268.81,268.94,782967.0,255.2517,255.2517,253.7414,253.8641,782967.0
2022-12-16 09:35:00,268.92,269.92,268.53,269.87,21937.0,253.8453,254.7892,253.4771,254.742,21937.0
2022-12-16 09:40:00,269.81,270.62,269.54,270.61,19685.0,254.6854,255.45,254.4305,255.4405,19685.0
2022-12-16 09:45:00,270.6,271.02,269.69,269.78,36056.0,255.4311,255.8275,254.5721,254.657,36056.0
2022-12-16 09:50:00,269.83,269.91,269.49,269.58,6033.0,254.7042,254.7798,254.3833,254.4683,6033.0
2022-12-16 09:55:00,269.53,269.87,269.48,269.81,11051.0,254.4211,254.742,254.3739,254.6854,11051.0
2022-12-16 10:00:00,269.88,270.0,269.2,269.2,50117.0,254.7514,254.8647,254.1096,254.1096,50117.0
2022-12-16 10:05:00,269.33,269.35,268.53,268.66,9536.0,254.2323,254.2512,253.4771,253.5998,9536.0
2022-12-16 10:10:00,268.7,268.75,268.26,268.26,6905.0,253.6376,253.6848,253.2223,253.2223,6905.0
2022-12-16 10:15:00,268.29,268.81,268.11,268.81,15022.0,253.2506,253.7414,253.0807,253.7414,15022.0
2022-12-16 10:20:00,268.82,269.01,268.6,268.89,10676.0,253.7509,253.9302,253.5432,253.8169,10676.0
2022-12-16 10:25:00,268.86,268.88,268.39,268.52,12725.0,253.7886,253.8075,253.345,253.4677,12725.0
2022-12-16 10:30:00,268.46,268.5,267.83,267.95,22973.0,253.411,253.4488,252.8164,252.9296,22973.0
2022-12-16 10:35:00,267.97,268.38,267.96,268.08,15572.0,252.9485,253.3355,252.9391,253.0523,15572.0
2022-12-16 10:40:00,268.06,268.21,267.77,267.98,14796.0,253.0335,253.1751,252.7597,252.958,14796.0
2022-12-16 10:45:00,268.03,268.35,267.88,268.17,17225.0,253.0051,253.3072,252.8636,253.1373,17225.0
2022-12-16 10:50:00,268.02,268.1,267.8,268.06,25015.0,252.9957,253.0712,252.788,253.0335,25015.0
2022-12-16 10:55:00,268.1,268.28,267.87,267.99,17663.0,253.0712,253.2411,252.8541,252.9674,17663.0
2022-12-16 11:00:00,268.0,268.07,267.76,267.84,8700.0,252.9768,253.0429,252.7503,252.8258,8700.0
2022-12-16 11:05:00,267.87,268.01,267.82,267.84,8082.0,252.8541,252.9863,252.8069,252.8258,8082.0
2022-12-16 11:10:00,267.85,268.18,267.7,268.18,13080.0,252.8352,253.1467,252.6936,253.1467,13080.0
2022-12-16 11:15:00,268.18,268.32,268.0,268.14,16149.0,253.1467,253.2789,252.9768,253.109,16149.0
2022-12-16 11:20:00,268.19,268.4,267.91,267.92,6446.0,253.1562,253.3544,252.8919,252.9013,6446.0
2022-12-16 11:25:00,267.88,268.05,267.67,267.67,8750.0,252.8636,253.024,252.6653,252.6653,8750.0
2022-12-16 11:30:00,267.7,268.01,267.63,267.68,8106.0,252.6936,252.9863,252.6276,252.6748,8106.0
2022-12-16 11:35:00,267.66,267.96,267.64,267.86,10723.0,252.6559,252.9391,252.637,252.8447,10723.0
2022-12-16 11:40:00,267.83,267.92,267.47,267.59,9509.0,252.8164,252.9013,252.4765,252.5898,9509.0
2022-12-16 11:45:00,267.6,267.64,267.22,267.27,9353.0,252.5993,252.637,252.2406,252.2878,9353.0
2022-12-16 11:50:00,267.33,267.46,267.28,267.38,5090.0,252.3444,252.4671,252.2972,252.3916,5090.0
2022-12-16 11:55:00,267.34,267.36,267.06,267.11,7050.0,252.3538,252.3727,252.0895,252.1367,7050.0
2022-12-16 12:00:00,267.07,267.13,266.88,266.98,23995.0,252.099,252.1556,251.9196,252.014,23995.0
2022-12-16 12:05:00,266.98,267.16,266.9,267.01,19877.0,252.014,252.1839,251.9385,252.0423,19877.0
2022-12-16 12:10:00,266.97,267.27,266.88,267.26,11208.0,252.0046,252.2878,251.9196,252.2783,11208.0
2022-12-16 12:15:00,267.28,267.34,267.18,267.29,11336.0,252.2972,252.3538,252.2028,252.3066,11336.0
2022-12-16 12:20:00,267.3,267.32,266.92,266.96,15880.0,252.3161,252.3349,251.9574,251.9951,15880.0
2022-12-16 12:25:00,266.99,267.08,266.84,267.02,6829.0,252.0234,252.1084,251.8819,252.0518,6829.0
2022-12-16 12:30:00,266.96,266.96,266.72,266.88,7810.0,251.9951,251.9951,251.7686,251.9196,7810.0
2022-12-16 12:35:00,266.85,267.31,266.79,267.21,7852.0,251.8913,252.3255,251.8347,252.2311,7852.0
2022-12-16 12:40:00,267.14,267.15,266.79,266.83,20772.0,252.165,252.1745,251.8347,251.8724,20772.0
2022-12-16 12:45:00,266.86,267.32,266.86,267.32,8969.0,251.9007,252.3349,251.9007,252.3349,8969.0
2022-12-16 12:50:00,267.31,267.34,266.79,266.79,11028.0,252.3255,252.3538,251.8347,251.8347,11028.0
2022-12-16 12:55:00,266.8,266.89,266.57,266.6,11250.0,251.8441,251.9291,251.627,251.6553,11250.0
2022-12-16 13:00:00,266.61,266.68,266.32,266.32,6407.0,251.6647,251.7308,251.391,251.391,6407.0
2022-12-16 13:05:00,266.34,266.61,266.32,266.56,7154.0,251.4099,251.6647,251.391,251.6176,7154.0
2022-12-16 13:10:00,266.55,266.9,266.5,266.78,5803.0,251.6081,251.9385,251.5609,251.8252,5803.0
2022-12-16 13:15:00,266.83,267.1,266.82,266.86,8226.0,251.8724,252.1273,251.863,251.9007,8226.0
2022-12-16 13:20:00,266.86,266.86,266.62,266.67,9199.0,251.9007,251.9007,251.6742,251.7214,9199.0
2022-12-16 13:25:00,266.64,266.64,266.44,266.46,15255.0,251.6931,251.6931,251.5043,251.5232,15255.0
2022-12-16 13:30:00,266.46,266.49,266.25,266.43,11448.0,251.5232,251.5515,251.3249,251.4948,11448.0
2022-12-16 13:35:00,266.41,266.41,266.22,266.28,10976.0,251.476,251.476,251.2966,251.3532,10976.0
2022-12-16 13:40:00,266.31,266.37,266.1,266.15,13804.0,251.3816,251.4382,251.1833,251.2305,13804.0
2022-12-16 13:45:00,266.16,266.52,266.15,266.47,15196.0,251.24,251.5798,251.2305,251.5326,15196.0
2022-12-16 13:50:00,266.46,266.52,266.29,266.32,7155.0,251.5232,251.5798,251.3627,251.391,7155.0
2022-12-16 13:55:00,266.32,266.35,266.08,266.19,9394.0,251.391,251.4193,251.1645,251.2683,9394.0
2022-12-16 14:00:00,266.13,266.15,266.01,266.06,15389.0,251.2117,251.2305,251.0984,251.1456,15389.0
2022-12-16 14:05:00,266.0,266.22,265.95,266.06,16489.0,251.0889,251.2966,251.0417,251.1456,16489.0
2022-12-16 14:10:00,266.02,266.39,266.02,266.2,10937.0,251.1078,251.4571,251.1078,251.2777,10937.0
2022-12-16 14:15:00,266.22,266.34,266.2,266.2,13075.0,251.2966,251.4099,251.2777,251.2777,13075.0
2022-12-16 14:20:00,266.18,266.25,265.76,266.07,36780.0,251.2589,251.3249,250.8624,251.155,36780.0
2022-12-16 14:25:00,266.07,266.26,266.07,266.13,11010.0,251.155,251.3344,251.155,251.2117,11010.0
2022-12-16 14:30:00,266.15,266.21,265.95,266.06,24398.0,251.2305,251.2872,251.0417,251.1456,24398.0
2022-12-16 14:35:00,266.07,266.29,266.07,266.24,10624.0,251.155,251.3627,251.155,251.3155,10624.0
2022-12-16 14:40:00,266.18,266.22,265.83,265.86,11612.0,251.2589,251.2966,250.9285,250.9568,11612.0
2022-12-16 14:45:00,265.88,266.15,265.86,266.15,12200.0,250.9757,251.2305,250.9568,251.2305,12200.0
2022-12-16 14:50:00,266.15,266.82,266.14,266.67,26344.0,251.2305,251.863,251.2211,251.7214,26344.0
2022-12-16 14:55:00,266.71,266.76,266.46,266.71,28953.0,251.7591,251.8063,251.5232,251.7591,28953.0
2022-12-16 15:00:00,266.74,267.43,266.68,267.17,16909.0,251.7875,252.4388,251.7308,252.1934,16909.0
2022-12-16 15:05:00,267.12,267.12,266.71,266.73,15397.0,252.1462,252.1462,251.7591,251.778,15397.0
2022-12-16 15:10:00,266.73,267.01,266.62,266.99,37660.0,251.778,252.0423,251.6742,252.0234,37660.0
2022-12-16 15:15:00,266.97,267.38,266.97,267.06,21235.0,252.0046,252.3916,252.0046,252.0895,21235.0
2022-12-16 15:20:00,267.01,267.38,266.94,267.3,48588.0,252.0423,252.3916,251.9763,252.3161,48588.0
2022-12-16 15:25:00,267.3,267.7,267.16,267.53,24268.0,252.3161,252.6936,252.1839,252.5332,24268.0
2022-12-16 15:30:00,267.51,268.1,267.5,267.66,31557.0,252.5143,253.0712,252.5049,252.6559,31557.0
2022-12-16 15:35:00,267.62,267.86,267.45,267.47,31098.0,252.6181,252.8447,252.4577,252.4765,31098.0
2022-12-16 15:40:00,267.47,267.64,267.3,267.3,66548.0,252.4765,252.637,252.3161,252.3161,66548.0
2022-12-16 15:45:00,267.28,267.59,267.18,267.3,52319.0,252.2972,252.5898,252.2028,252.3161,52319.0
2022-12-16 15:50:00,267.26,267.34,266.64,266.71,103331.0,252.2783,252.3538,251.6931,251.7591,103331.0
2022-12-16 15:55:00,266.69,266.8,265.82,266.1,345090.0,251.7403,251.8441,250.919,251.1833,345090.0
2022-12-19 09:30:00,266.25,266.63,265.26,265.79,54397.0,251.3249,251.6836,250.3904,250.8907,54397.0
2022-12-19 09:35:00,265.66,266.74,265.51,266.74,12464.0,250.768,251.7875,250.6264,251.7875,12464.0
2022-12-19 09:40:00,266.73,267.04,266.42,266.6,30130.0,251.778,252.0706,251.4854,251.6553,30130.0
2022-12-19 09:45:00,266.63,266.99,266.4,266.53,16593.0,251.6836,252.0234,251.4665,251.5892,16593.0
2022-12-19 09:50:00,266.49,266.56,266.27,266.43,8721.0,251.5515,251.6176,251.3438,251.4948,8721.0
2022-12-19 09:55:00,266.36,266.54,266.16,266.48,17018.0,251.4288,251.5987,251.24,251.542,17018.0
2022-12-19 10:00:00,266.45,267.03,266.38,266.95,17637.0,251.5137,252.0612,251.4476,251.9857,17637.0
2022-12-19 10:05:00,267.05,267.35,266.87,267.32,13477.0,252.0801,252.3633,251.9102,252.3349,13477.0
2022-12-19 10:10:00,267.38,267.52,267.14,267.41,12776.0,252.3916,252.5237,252.165,252.4199,12776.0
2022-12-19 10:15:00,267.43,267.8,267.4,267.63,17189.0,252.4388,252.788,252.4105,252.6276,17189.0
2022-12-19 10:20:00,267.63,268.2,267.63,268.07,14084.0,252.6276,253.1656,252.6276,253.0429,14084.0
2022-12-19 10:25:00,268.07,268.42,267.93,268.36,13332.0,253.0429,253.3733,252.9108,253.3167,13332.0
2022-12-19 10:30:00,268.3,268.41,267.96,267.97,10646.0,253.26,253.3638,252.9391,252.9485,10646.0
2022-12-19 10:35:00,267.98,268.03,267.69,267.84,13114.0,252.958,253.0051,252.6842,252.8258,13114.0
2022-12-19 10:40:00,267.87,267.99,267.76,267.87,7670.0,252.8541,252.9674,252.7503,252.8541,7670.0
2022-12-19 10:45:00,267.94,267.94,267.31,267.43,11984.0,252.9202,252.9202,252.3255,252.4388,11984.0
2022-12-19 10:50:00,267.42,267.42,266.83,266.83,11280.0,252.4293,252.4293,251.8724,251.8724,11280.0
2022-12-19 10:55:00,266.84,267.24,266.83,267.18,11015.0,251.8819,252.2594,251.8724,252.2028,11015.0
2022-12-19 11:00:00,267.17,267.3,267.12,267.16,7632.0,252.1934,252.3161,252.1462,252.1839,7632.0
2022-12-19 11:05:00,267.2,267.53,267.19,267.22,10866.0,252.2217,252.5332,252.2122,252.2406,10866.0
2022-12-19 11:10:00,267.15,267.21,266.93,266.95,10053.0,252.1745,252.2311,251.9668,251.9857,10053.0
2022-12-19 11:15:00,267.0,267.38,266.93,267.35,3738.0,252.0329,252.3916,251.9668,252.3633,3738.0
2022-12-19 11:20:00,267.37,267.5,266.94,267.06,5294.0,252.3821,252.5049,251.9763,252.0895,5294.0
2022-12-19 11:25:00,267.03,267.13,266.94,267.04,6002.0,252.0612,252.1556,251.9763,252.0706,6002.0
2022-12-19 11:30:00,267.09,267.21,266.61,266.7,7593.0,252.1178,252.2311,251.6647,251.7497,7593.0
2022-12-19 11:35:00,266.78,266.79,266.6,266.74,8226.0,251.8252,251.8347,251.6553,251.7875,8226.0
2022-12-19 11:40:00,266.75,266.87,266.61,266.79,12099.0,251.7969,251.9102,251.6647,251.8347,12099.0
2022-12-19 11:45:00,266.83,267.02,266.78,267.0,5536.0,251.8724,252.0518,251.8252,252.0329,5536.0
2022-12-19 11:50:00,266.99,267.05,266.8,266.86,7579.0,252.0234,252.0801,251.8441,251.9007,7579.0
2022-12-19 11:55:00,266.87,267.0,266.77,266.87,7482.0,251.9102,252.0329,251.8158,251.9102,7482.0
2022-12-19 12:00:00,267.04,267.33,267.03,267.11,14127.0,252.0706,252.3444,252.0612,252.1367,14127.0
2022-12-19 12:05:00,267.16,267.32,267.14,267.28,8212.0,252.1839,252.3349,252.165,252.2972,8212.0
2022-12-19 12:10:00,267.3,267.36,267.1,267.31,8500.0,252.3161,252.3727,252.1273,252.3255,8500.0
2022-12-19 12:15:00,267.33,267.47,267.18,267.34,6460.0,252.3444,252.4765,252.2028,252.3538,6460.0
2022-12-19 12:20:00,267.41,267.5,267.15,267.18,11089.0,252.4199,252.5049,252.1745,252.2028,11089.0
2022-12-19 12:25:00,267.14,267.18,266.93,267.14,6196.0,252.165,252.2028,251.9668,252.165,6196.0
2022-12-19 12:30:00,267.07,267.1,266.92,266.95,13953.0,252.099,252.1273,251.9574,251.9857,13953.0
2022-12-19 12:35:00,266.96,267.21,266.95,267.16,7381.0,251.9951,252.2311,251.9857,252.1839,7381.0
2022-12-19 12:40:00,267.18,267.28,267.15,267.16,5926.0,252.2028,252.2972,252.1745,252.1839,5926.0
2022-12-19 12:45:00,267.18,267.37,267.16,267.35,8760.0,252.2028,252.3821,252.1839,252.3633,8760.0
2022-12-19 12:50:00,267.34,267.43,267.29,267.3,5148.0,252.3538,252.4388,252.3066,252.3161,5148.0
2022-12-19 12:55:00,267.29,267.31,267.19,267.22,3967.0,252.3066,252.3255,252.2122,252.2406,3967.0
2022-12-19 13:00:00,267.31,267.44,267.25,267.39,5593.0,252.3255,252.4482,252.2689,252.401,5593.0
2022-12-19 13:05:00,267.44,267.47,267.06,267.06,8953.0,252.4482,252.4765,252.0895,252.0895,8953.0
2022-12-19 13:10:00,267.06,267.17,266.91,267.14,6914.0,252.0895,252.1934,251.9479,252.165,6914.0
2022-12-19 13:15:00,267.11,267.14,267.05,267.11,3621.0,252.1367,252.165,252.0801,252.1367,3621.0
2022-12-19 13:20:00,267.13,267.2,267.03,267.07,4284.0,252.1556,252.2217,252.0612,252.099,4284.0
2022-12-19 13:25:00,267.07,267.18,266.96,266.97,3584.0,252.099,252.2028,251.9951,252.0046,3584.0
2022-12-19 13:30:00,266.97,267.15,266.85,266.88,7284.0,252.0046,252.1745,251.8913,251.9196,7284.0
2022-12-19 13:35:00,266.85,266.85,266.62,266.75,6890.0,251.8913,251.8913,251.6742,251.7969,6890.0
2022-12-19 13:40:00,266.73,266.77,266.47,266.49,11892.0,251.778,251.8158,251.5326,251.5515,11892.0
2022-12-19 13:45:00,266.53,266.55,266.1,266.19,8300.0,251.5892,251.6081,251.1833,251.2683,8300.0
2022-12-19 13:50:00,266.18,266.27,266.08,266.15,5421.0,251.2589,251.3438,251.1645,251.2305,5421.0
2022-12-19 13:55:00,266.08,266.08,265.84,265.91,5514.0,251.1645,251.1645,250.9379,251.004,5514.0
2022-12-19 14:00:00,265.88,265.91,265.55,265.61,5691.0,250.9757,251.004,250.6642,250.7208,5691.0
2022-12-19 14:05:00,265.6,265.78,265.41,265.42,13564.0,250.7114,250.8813,250.532,250.5415,13564.0
2022-12-19 14:10:00,265.42,265.61,265.36,265.5,7091.0,250.5415,250.7208,250.4848,250.617,7091.0
2022-12-19 14:15:00,265.51,265.52,265.29,265.36,9292.0,250.6264,250.6359,250.4187,250.4848,9292.0
2022-12-19 14:20:00,265.35,265.52,265.21,265.21,8179.0,250.4754,250.6359,250.3432,250.3432,8179.0
2022-12-19 14:25:00,265.23,265.46,265.2,265.25,5441.0,250.3621,250.5792,250.3338,250.381,5441.0
2022-12-19 14:30:00,265.24,265.46,265.22,265.46,7381.0,250.3715,250.5792,250.3527,250.5792,7381.0
2022-12-19 14:35:00,265.45,265.45,265.26,265.38,6016.0,250.5698,250.5698,250.3904,250.5037,6016.0
2022-12-19 14:40:00,265.35,265.35,265.09,265.26,7447.0,250.4754,250.4754,250.23,250.3904,7447.0
2022-12-19 14:45:00,265.31,265.46,265.17,265.19,12210.0,250.4376,250.5792,250.3055,250.3243,12210.0
2022-12-19 14:50:00,265.18,265.19,264.78,264.82,33627.0,250.3149,250.3243,249.9373,249.9751,33627.0
2022-12-19 14:55:00,264.82,265.0,264.82,264.95,9334.0,249.9751,250.145,249.9751,250.0978,9334.0
2022-12-19 15:00:00,264.96,265.0,264.67,264.88,12785.0,250.1072,250.145,249.8335,250.0317,12785.0
2022-12-19 15:05:00,264.87,265.13,264.87,265.05,9702.0,250.0223,250.2677,250.0223,250.1922,9702.0
2022-12-19 15:10:00,265.01,265.22,264.85,264.85,14134.0,250.1544,250.3527,250.0034,250.0034,14134.0
2022-12-19 15:15:00,264.87,265.07,264.84,264.98,15112.0,250.0223,250.2111,249.994,250.1261,15112.0
2022-12-19 15:20:00,264.99,265.02,264.77,264.88,18246.0,250.1356,250.1639,249.9279,250.0317,18246.0
2022-12-19 15:25:00,264.87,265.19,264.86,264.91,17738.0,250.0223,250.3243,250.0128,250.06,17738.0
2022-12-19 15:30:00,264.88,265.33,264.87,265.28,19293.0,250.0317,250.4565,250.0223,250.4093,19293.0
2022-12-19 15:35:00,265.26,265.61,265.25,265.49,20397.0,250.3904,250.7208,250.381,250.6075,20397.0
2022-12-19 15:40:00,265.5,265.62,265.36,265.5,22129.0,250.617,250.7302,250.4848,250.617,22129.0
2022-12-19 15:45:00,265.49,265.91,265.47,265.91,38509.0,250.6075,251.004,250.5887,251.004,38509.0
2022-12-19 15:50:00,265.97,266.1,265.89,265.94,66356.0,251.0606,251.1833,250.9851,251.0323,66356.0
2022-12-19 15:55:00,265.94,266.08,265.81,265.81,100520.0,251.0323,251.1645,250.9096,250.9096,100520.0
2022-12-20 09:30:00,266.92,266.92,265.49,265.71,66102.0,251.9574,251.9574,250.6075,250.8152,66102.0
2022-12-20 09:35:00,265.84,266.27,265.53,265.6,8079.0,250.9379,251.3438,250.6453,250.7114,8079.0
2022-12-20 09:40:00,265.63,265.63,264.72,264.81,7837.0,250.7397,250.7397,249.8807,249.9657,7837.0
2022-12-20 09:45:00,264.83,265.08,264.54,264.91,13415.0,249.9845,250.2205,249.7108,250.06,13415.0
2022-12-20 09:50:00,264.91,264.95,264.76,264.94,8297.0,250.06,250.0978,249.9185,250.0884,8297.0
2022-12-20 09:55:00,264.96,265.83,264.91,265.73,7913.0,250.1072,250.9285,250.06,250.8341,7913.0
2022-12-20 10:00:00,265.75,266.19,265.63,265.67,6250.0,250.853,251.2683,250.7397,250.7774,6250.0
2022-12-20 10:05:00,265.73,266.05,265.73,265.99,10760.0,250.8341,251.1361,250.8341,251.0795,10760.0
2022-12-20 10:10:00,265.91,265.97,265.57,265.97,14219.0,251.004,251.0606,250.683,251.0606,14219.0
2022-12-20 10:15:00,265.97,266.01,265.65,265.71,6631.0,251.0606,251.0984,250.7586,250.8152,6631.0
2022-12-20 10:20:00,265.7,265.98,265.61,265.61,6222.0,250.8058,251.0701,250.7208,250.7208,6222.0
2022-12-20 10:25:00,265.74,265.75,265.52,265.74,10020.0,250.8435,250.853,250.6359,250.8435,10020.0
2022-12-20 10:30:00,265.8,266.06,265.79,266.0,6515.0,250.9002,251.1456,250.8907,251.0889,6515.0
2022-12-20 10:35:00,266.02,266.16,265.93,266.1,12784.0,251.1078,251.24,251.0229,251.1833,12784.0
2022-12-20 10:40:00,266.1,266.16,265.66,265.78,8547.0,251.1833,251.24,250.768,250.8813,8547.0
2022-12-20 10:45:00,265.75,266.11,265.52,266.11,7648.0,250.853,251.1928,250.6359,251.1928,7648.0
2022-12-20 10:50:00,266.05,266.1,265.92,266.09,3255.0,251.1361,251.1833,251.0134,251.1739,3255.0
2022-12-20 10:55:00,266.05,266.4,265.97,266.04,4373.0,251.1361,251.4665,251.0606,251.1267,4373.0
2022-12-20 11:00:00,266.03,266.03,265.72,265.8,20921.0,251.1173,251.1173,250.8246,250.9002,20921.0
2022-12-20 11:05:00,265.79,266.05,265.73,265.99,4716.0,250.8907,251.1361,250.8341,251.0795,4716.0
2022-12-20 11:10:00,265.94,266.01,265.8,265.88,4343.0,251.0323,251.0984,250.9002,250.9757,4343.0
2022-12-20 11:15:00,265.86,265.86,265.23,265.41,9715.0,250.9568,250.9568,250.3621,250.532,9715.0
2022-12-20 11:20:00,265.46,265.49,265.27,265.44,5762.0,250.5792,250.6075,250.3999,250.5603,5762.0
2022-12-20 11:25:00,265.44,265.45,264.84,265.05,7649.0,250.5603,250.5698,249.994,250.1922,7649.0
2022-12-20 11:30:00,265.05,265.3,265.05,265.2,5737.0,250.1922,250.4282,250.1922,250.3338,5737.0
2022-12-20 11:35:00,265.28,265.35,265.13,265.28,7135.0,250.4093,250.4754,250.2677,250.4093,7135.0
2022-12-20 11:40:00,265.32,265.39,265.02,265.17,4294.0,250.4471,250.5131,250.1639,250.3055,4294.0
2022-12-20 11:45:00,265.35,265.44,265.2,265.44,3171.0,250.4754,250.5603,250.3338,250.5603,3171.0
2022-12-20 11:50:00,265.5,265.65,265.5,265.65,4243.0,250.617,250.7586,250.617,250.7586,4243.0
2022-12-20 11:55:00,265.61,265.89,265.41,265.82,5572.0,250.7208,250.9851,250.532,250.919,5572.0
2022-12-20 12:00:00,265.86,266.21,265.86,266.13,7252.0,250.9568,251.2872,250.9568,251.2117,7252.0
2022-12-20 12:05:00,266.18,266.33,266.12,266.23,7504.0,251.2589,251.4004,251.2022,251.3061,7504.0
2022-12-20 12:10:00,266.21,266.33,266.13,266.14,3794.0,251.2872,251.4004,251.2117,251.2211,3794.0
2022-12-20 12:15:00,266.17,266.42,265.95,266.34,18265.0,251.2494,251.4854,251.0417,251.4099,18265.0
2022-12-20 12:20:00,266.34,266.59,266.28,266.58,9835.0,251.4099,251.6459,251.3532,251.6364,9835.0
2022-12-20 12:25:00,266.57,266.81,266.53,266.7,20542.0,251.627,251.8535,251.5892,251.7497,20542.0
2022-12-20 12:30:00,266.69,266.96,266.63,266.74,9502.0,251.7403,251.9951,251.6836,251.7875,9502.0
2022-12-20 12:35:00,266.73,266.97,266.68,266.93,5325.0,251.778,252.0046,251.7308,251.9668,5325.0
2022-12-20 12:40:00,266.96,267.02,266.88,266.97,15997.0,251.9951,252.0518,251.9196,252.0046,15997.0
2022-12-20 12:45:00,266.95,267.03,266.7,266.71,8505.0,251.9857,252.0612,251.7497,251.7591,8505.0
2022-12-20 12:50:00,266.71,266.87,266.71,266.84,6246.0,251.7591,251.9102,251.7591,251.8819,6246.0
2022-12-20 12:55:00,266.84,266.94,266.77,266.9,4401.0,251.8819,251.9763,251.8158,251.9385,4401.0
2022-12-20 13:00:00,266.85,266.95,266.83,266.85,4487.0,251.8913,251.9857,251.8724,251.8913,4487.0
2022-12-20 13:05:00,266.91,266.92,266.74,266.74,5973.0,251.9479,251.9574,251.7875,251.7875,5973.0
2022-12-20 13:10:00,266.75,266.88,266.59,266.83,7030.0,251.7969,251.9196,251.6459,251.8724,7030.0
2022-12-20 13:15:00,266.86,267.08,266.86,267.02,8891.0,251.9007,252.1084,251.9007,252.0518,8891.0
2022-12-20 13:20:00,266.98,267.36,266.91,267.29,13264.0,252.014,252.3727,251.9479,252.3066,13264.0
2022-12-20 13:25:00,267.33,267.62,267.32,267.55,16149.0,252.3444,252.6181,252.3349,252.5521,16149.0
2022-12-20 13:30:00,267.56,267.85,267.56,267.84,8471.0,252.5615,252.8352,252.5615,252.8258,8471.0
2022-12-20 13:35:00,267.8,267.9,267.77,267.82,5614.0,252.788,252.8824,252.7597,252.8069,5614.0
2022-12-20 13:40:00,267.84,267.91,267.7,267.86,10728.0,252.8258,252.8919,252.6936,252.8447,10728.0
2022-12-20 13:45:00,267.87,267.94,267.83,267.88,9167.0,252.8541,252.9202,252.8164,252.8636,9167.0
2022-12-20 13:50:00,267.87,267.91,267.77,267.85,25283.0,252.8541,252.8919,252.7597,252.8352,25283.0
2022-12-20 13:55:00,267.85,267.94,267.5,267.57,15167.0,252.8352,252.9202,252.5049,252.5709,15167.0
2022-12-20 14:00:00,267.53,267.67,267.4,267.57,5870.0,252.5332,252.6653,252.4105,252.5709,5870.0
2022-12-20 14:05:00,267.59,267.9,267.56,267.77,7096.0,252.5898,252.8824,252.5615,252.7597,7096.0
2022-12-20 14:10:00,267.83,267.83,267.7,267.73,3745.0,252.8164,252.8164,252.6936,252.722,3745.0
2022-12-20 14:15:00,267.73,267.74,267.5,267.53,3802.0,252.722,252.7314,252.5049,252.5332,3802.0
2022-12-20 14:20:00,267.49,267.49,267.33,267.35,3886.0,252.4954,252.4954,252.3444,252.3633,3886.0
2022-12-20 14:25:00,267.31,267.51,267.3,267.44,5942.0,252.3255,252.5143,252.3161,252.4482,5942.0
2022-12-20 14:30:00,267.41,267.41,267.27,267.3,4613.0,252.4199,252.4199,252.2878,252.3161,4613.0
2022-12-20 14:35:00,267.28,267.32,267.03,267.13,11180.0,252.2972,252.3349,252.0612,252.1556,11180.0
2022-12-20 14:40:00,267.19,267.19,266.96,266.96,3306.0,252.2122,252.2122,251.9951,251.9951,3306.0
2022-12-20 14:45:00,267.01,267.1,267.0,267.09,2861.0,252.0423,252.1273,252.0329,252.1178,2861.0
2022-12-20 14:50:00,267.11,267.18,267.05,267.16,5399.0,252.1367,252.2028,252.0801,252.1839,5399.0
2022-12-20 14:55:00,267.14,267.26,267.06,267.24,12917.0,252.165,252.2783,252.0895,252.2594,12917.0
2022-12-20 15:00:00,267.22,267.27,266.9,266.93,9075.0,252.2406,252.2878,251.9385,251.9668,9075.0
2022-12-20 15:05:00,266.9,266.97,266.75,266.8,6508.0,251.9385,252.0046,251.7969,251.8441,6508.0
2022-12-20 15:10:00,266.8,266.99,266.7,266.97,5772.0,251.8441,252.0234,251.7497,252.0046,5772.0
2022-12-20 15:15:00,266.94,267.12,266.91,266.92,10984.0,251.9763,252.1462,251.9479,251.9574,10984.0
2022-12-20 15:20:00,266.96,267.09,266.9,267.09,6193.0,251.9951,252.1178,251.9385,252.1178,6193.0
2022-12-20 15:25:00,267.1,267.38,267.1,267.35,7327.0,252.1273,252.3916,252.1273,252.3633,7327.0
2022-12-20 15:30:00,267.39,267.54,267.35,267.54,10721.0,252.401,252.5426,252.3633,252.5426,10721.0
2022-12-20 15:35:00,267.56,267.82,267.56,267.81,13785.0,252.5615,252.8069,252.5615,252.7975,13785.0
2022-12-20 15:40:00,267.81,267.81,267.57,267.71,12268.0,252.7975,252.7975,252.5709,252.7031,12268.0
2022-12-20 15:45:00,267.69,267.71,267.5,267.63,23747.0,252.6842,252.7031,252.5049,252.6276,23747.0
2022-12-20 15:50:00,267.66,267.67,267.31,267.35,36972.0,252.6559,252.6653,252.3255,252.3633,36972.0
2022-12-20 15:55:00,267.36,267.41,267.16,267.33,90167.0,252.3727,252.4199,252.1839,252.3444,90167.0
2022-12-21 09:30:00,267.48,268.17,267.46,268.04,58600.0,252.486,253.1373,252.4671,253.0146,58600.0
2022-12-21 09:35:00,268.01,268.89,267.84,268.86,11993.0,252.9863,253.8169,252.8258,253.7886,11993.0
2022-12-21 09:40:00,268.77,268.94,268.49,268.61,10980.0,253.7037,253.8641,253.4394,253.5526,10980.0
2022-12-21 09:45:00,268.56,269.24,268.56,269.1,10691.0,253.5054,254.1473,253.5054,254.0152,10691.0
2022-12-21 09:50:00,269.0,269.29,268.86,269.16,8280.0,253.9208,254.1945,253.7886,254.0718,8280.0
2022-12-21 09:55:00,269.09,269.14,268.74,268.97,6756.0,254.0057,254.0529,253.6753,253.8925,6756.0
2022-12-21 10:00:00,269.06,269.75,269.04,269.66,34443.0,253.9774,254.6287,253.9585,254.5438,34443.0
2022-12-21 10:05:00,269.58,269.62,269.5,269.56,7003.0,254.4683,254.506,254.3927,254.4494,7003.0
2022-12-21 10:10:00,269.57,269.6,269.37,269.57,8566.0,254.4588,254.4871,254.27,254.4588,8566.0
2022-12-21 10:15:00,269.57,269.63,268.86,269.04,14722.0,254.4588,254.5155,253.7886,253.9585,14722.0
2022-12-21 10:20:00,268.99,269.2,268.77,269.17,28092.0,253.9113,254.1096,253.7037,254.0812,28092.0
2022-12-21 10:25:00,269.11,269.25,269.09,269.16,14233.0,254.0246,254.1568,254.0057,254.0718,14233.0
2022-12-21 10:30:00,269.09,269.38,268.92,269.31,3893.0,254.0057,254.2795,253.8453,254.2134,3893.0
2022-12-21 10:35:00,269.37,269.61,269.37,269.57,7516.0,254.27,254.4966,254.27,254.4588,7516.0
2022-12-21 10:40:00,269.55,269.64,269.39,269.52,11517.0,254.4399,254.5249,254.2889,254.4116,11517.0
2022-12-21 10:45:00,269.51,269.64,269.45,269.5,17513.0,254.4022,254.5249,254.3455,254.3927,17513.0
2022-12-21 10:50:00,269.55,269.67,269.43,269.48,9977.0,254.4399,254.5532,254.3267,254.3739,9977.0
2022-12-21 10:55:00,269.47,269.57,269.42,269.49,16490.0,254.3644,254.4588,254.3172,254.3833,16490.0
2022-12-21 11:00:00,269.5,269.75,269.5,269.71,18548.0,254.3927,254.6287,254.3927,254.591,18548.0
2022-12-21 11:05:00,269.73,269.76,269.5,269.71,14804.0,254.6099,254.6382,254.3927,254.591,14804.0
2022-12-21 11:10:00,269.67,269.94,269.64,269.67,16385.0,254.5532,254.8081,254.5249,254.5532,16385.0
2022-12-21 11:15:00,269.65,269.86,269.49,269.55,17382.0,254.5343,254.7326,254.3833,254.4399,17382.0
2022-12-21 11:20:00,269.54,269.67,269.42,269.47,12971.0,254.4305,254.5532,254.3172,254.3644,12971.0
2022-12-21 11:25:00,269.45,269.45,269.15,269.19,11385.0,254.3455,254.3455,254.0624,254.1001,11385.0
2022-12-21 11:30:00,269.19,269.36,269.17,269.21,10672.0,254.1001,254.2606,254.0812,254.119,10672.0
2022-12-21 11:35:00,269.2,269.2,268.92,268.94,5555.0,254.1096,254.1096,253.8453,253.8641,5555.0
2022-12-21 11:40:00,268.9,268.92,268.63,268.67,8981.0,253.8264,253.8453,253.5715,253.6093,8981.0
2022-12-21 11:45:00,268.63,268.63,268.12,268.16,8873.0,253.5715,253.5715,253.0901,253.1279,8873.0
2022-12-21 11:50:00,268.18,268.28,267.99,268.18,24533.0,253.1467,253.2411,252.9674,253.1467,24533.0
2022-12-21 11:55:00,268.14,268.19,267.98,268.11,11439.0,253.109,253.1562,252.958,253.0807,11439.0
2022-12-21 12:00:00,268.1,268.17,268.04,268.04,6135.0,253.0712,253.1373,253.0146,253.0146,6135.0
2022-12-21 12:05:00,268.12,268.21,267.97,267.97,11675.0,253.0901,253.1751,252.9485,252.9485,11675.0
2022-12-21 12:10:00,267.94,268.05,267.88,268.02,8566.0,252.9202,253.024,252.8636,252.9957,8566.0
2022-12-21 12:15:00,268.03,268.15,268.02,268.13,10003.0,253.0051,253.1184,252.9957,253.0995,10003.0
2022-12-21 12:20:00,268.09,268.21,268.04,268.15,8916.0,253.0618,253.1751,253.0146,253.1184,8916.0
2022-12-21 12:25:00,268.13,268.14,267.86,267.94,11529.0,253.0995,253.109,252.8447,252.9202,11529.0
2022-12-21 12:30:00,267.92,268.05,267.9,267.92,15481.0,252.9013,253.024,252.8824,252.9013,15481.0
2022-12-21 12:35:00,267.86,267.86,267.61,267.66,6161.0,252.8447,252.8447,252.6087,252.6559,6161.0
2022-12-21 12:40:00,267.69,267.69,267.52,267.62,4485.0,252.6842,252.6842,252.5237,252.6181,4485.0
2022-12-21 12:45:00,267.63,267.63,267.39,267.44,13371.0,252.6276,252.6276,252.401,252.4482,13371.0
2022-12-21 12:50:00,267.43,267.58,267.43,267.56,9944.0,252.4388,252.5804,252.4388,252.5615,9944.0
2022-12-21 12:55:00,267.58,267.75,267.44,267.75,8080.0,252.5804,252.7408,252.4482,252.7408,8080.0
2022-12-21 13:00:00,267.75,267.94,267.68,267.94,6941.0,252.7408,252.9202,252.6748,252.9202,6941.0
2022-12-21 13:05:00,267.94,267.94,267.76,267.76,8600.0,252.9202,252.9202,252.7503,252.7503,8600.0
2022-12-21 13:10:00,267.8,267.81,267.59,267.66,7869.0,252.788,252.7975,252.5898,252.6559,7869.0
2022-12-21 13:15:00,267.61,267.61,267.44,267.52,10970.0,252.6087,252.6087,252.4482,252.5237,10970.0
2022-12-21 13:20:00,267.53,267.62,267.4,267.41,6343.0,252.5332,252.6181,252.4105,252.4199,6343.0
2022-12-21 13:25:00,267.42,267.55,267.31,267.49,9702.0,252.4293,252.5521,252.3255,252.4954,9702.0
2022-12-21 13:30:00,267.5,267.7,267.5,267.65,6203.0,252.5049,252.6936,252.5049,252.6465,6203.0
2022-12-21 13:35:00,267.59,267.59,267.41,267.49,8552.0,252.5898,252.5898,252.4199,252.4954,8552.0
2022-12-21 13:40:00,267.48,267.59,267.42,267.51,10758.0,252.486,252.5898,252.4293,252.5143,10758.0
2022-12-21 13:45:00,267.52,267.68,267.52,267.59,14431.0,252.5237,252.6748,252.5237,252.5898,14431.0
2022-12-21 13:50:00,267.62,267.81,267.57,267.72,9306.0,252.6181,252.7975,252.5709,252.7125,9306.0
2022-12-21 13:55:00,267.73,267.84,267.68,267.69,11519.0,252.722,252.8258,252.6748,252.6842,11519.0
2022-12-21 14:00:00,267.7,267.92,267.7,267.91,8207.0,252.6936,252.9013,252.6936,252.8919,8207.0
2022-12-21 14:05:00,267.9,268.17,267.88,268.15,16055.0,252.8824,253.1373,252.8636,253.1184,16055.0
2022-12-21 14:10:00,268.14,268.29,268.05,268.14,9377.0,253.109,253.2506,253.024,253.109,9377.0
2022-12-21 14:15:00,268.12,268.18,268.09,268.15,9946.0,253.0901,253.1467,253.0618,253.1184,9946.0
2022-12-21 14:20:00,268.15,268.18,268.0,268.01,7918.0,253.1184,253.1467,252.9768,252.9863,7918.0
2022-12-21 14:25:00,267.99,268.07,267.86,267.93,15493.0,252.9674,253.0429,252.8447,252.9108,15493.0
2022-12-21 14:30:00,267.92,268.13,267.87,268.12,7983.0,252.9013,253.0995,252.8541,253.0901,7983.0
2022-12-21 14:35:00,268.11,268.11,267.82,267.96,8185.0,253.0807,253.0807,252.8069,252.9391,8185.0
2022-12-21 14:40:00,267.99,268.22,267.96,268.19,9167.0,252.9674,253.1845,252.9391,253.1562,9167.0
2022-12-21 14:45:00,268.16,268.26,268.13,268.18,10757.0,253.1279,253.2223,253.0995,253.1467,10757.0
2022-12-21 14:50:00,268.19,268.2,267.81,267.81,10926.0,253.1562,253.1656,252.7975,252.7975,10926.0
2022-12-21 14:55:00,267.81,267.9,267.66,267.85,9763.0,252.7975,252.8824,252.6559,252.8352,9763.0
2022-12-21 15:00:00,267.82,268.12,267.82,268.11,5819.0,252.8069,253.0901,252.8069,253.0807,5819.0
2022-12-21 15:05:00,268.07,268.12,267.82,267.83,9218.0,253.0429,253.0901,252.8069,252.8164,9218.0
2022-12-21 15:10:00,267.86,268.12,267.76,268.07,11760.0,252.8447,253.0901,252.7503,253.0429,11760.0
2022-12-21 15:15:00,268.08,268.1,267.89,267.91,8579.0,253.0523,253.0712,252.873,252.8919,8579.0
2022-12-21 15:20:00,267.88,267.98,267.82,267.89,8458.0,252.8636,252.958,252.8069,252.873,8458.0
2022-12-21 15:25:00,267.88,267.89,267.7,267.72,16120.0,252.8636,252.873,252.6936,252.7125,16120.0
2022-12-21 15:30:00,267.73,267.91,267.73,267.86,18670.0,252.722,252.8919,252.722,252.8447,18670.0
2022-12-21 15:35:00,267.84,267.85,267.69,267.8,27014.0,252.8258,252.8352,252.6842,252.788,27014.0
2022-12-21 15:40:00,267.79,267.84,267.67,267.83,17876.0,252.7786,252.8258,252.6653,252.8164,17876.0
2022-12-21 15:45:00,267.84,268.22,267.74,268.09,33771.0,252.8258,253.1845,252.7314,253.0618,33771.0
2022-12-21 15:50:00,268.1,268.1,267.47,267.58,41685.0,253.0712,253.0712,252.4765,252.5804,41685.0
2022-12-21 15:55:00,267.62,268.17,267.62,268.12,155038.0,252.6181,253.1373,252.6181,253.0901,155038.0
2022-12-22 09:30:00,267.27,268.12,267.05,267.43,73523.0,252.2878,253.0901,252.0801,252.4388,73523.0
2022-12-22 09:35:00,267.3,267.58,266.82,266.85,14826.0,252.3161,252.5804,251.863,251.8913,14826.0
2022-12-22 09:40:00,266.77,267.14,266.65,266.84,13556.0,251.8158,252.165,251.7025,251.8819,13556.0
2022-12-22 09:45:00,266.75,266.75,266.44,266.5,11212.0,251.7969,251.7969,251.5043,251.5609,11212.0
2022-12-22 09:50:00,266.48,266.9,266.48,266.84,4366.0,251.542,251.9385,251.542,251.8819,4366.0
2022-12-22 09:55:00,266.88,266.98,266.74,266.91,18487.0,251.9196,252.014,251.7875,251.9479,18487.0
2022-12-22 10:00:00,267.01,267.04,266.63,266.63,19270.0,252.0423,252.0706,251.6836,251.6836,19270.0
2022-12-22 10:05:00,266.59,266.81,266.37,266.42,11605.0,251.6459,251.8535,251.4382,251.4854,11605.0
2022-12-22 10:10:00,266.48,266.55,265.96,266.05,28163.0,251.542,251.6081,251.0512,251.1361,28163.0
2022-12-22 10:15:00,266.06,266.16,265.65,265.94,16733.0,251.1456,251.24,250.7586,251.0323,16733.0
2022-12-22 10:20:00,266.02,266.46,265.93,266.16,12545.0,251.1078,251.5232,251.0229,251.24,12545.0
2022-12-22 10:25:00,266.17,266.53,266.17,266.32,6620.0,251.2494,251.5892,251.2494,251.391,6620.0
2022-12-22 10:30:00,266.05,266.69,266.0,266.69,9154.0,251.1361,251.7403,251.0889,251.7403,9154.0
2022-12-22 10:35:00,266.66,266.71,266.35,266.45,12673.0,251.7119,251.7591,251.4193,251.5137,12673.0
2022-12-22 10:40:00,266.47,266.68,266.35,266.65,5496.0,251.5326,251.7308,251.4193,251.7025,5496.0
2022-12-22 10:45:00,266.61,266.85,266.6,266.81,10640.0,251.6647,251.8913,251.6553,251.8535,10640.0
2022-12-22 10:50:00,266.86,266.93,266.7,266.7,7602.0,251.9007,251.9668,251.7497,251.7497,7602.0
2022-12-22 10:55:00,266.68,266.75,266.58,266.75,7907.0,251.7308,251.7969,251.6364,251.7969,7907.0
2022-12-22 11:00:00,266.71,266.71,266.52,266.65,2431.0,251.7591,251.7591,251.5798,251.7025,2431.0
2022-12-22 11:05:00,266.7,266.83,266.47,266.47,6154.0,251.7497,251.8724,251.5326,251.5326,6154.0
2022-12-22 11:10:00,266.47,266.54,266.32,266.53,7704.0,251.5326,251.5987,251.391,251.5892,7704.0
2022-12-22 11:15:00,266.5,266.54,266.2,266.2,7686.0,251.5609,251.5987,251.2777,251.2777,7686.0
2022-12-22 11:20:00,266.22,266.37,266.18,266.32,12359.0,251.2966,251.4382,251.2589,251.391,12359.0
2022-12-22 11:25:00,266.28,266.32,265.85,266.01,20528.0,251.3532,251.391,250.9474,251.0984,20528.0
2022-12-22 11:30:00,266.02,266.28,265.85,266.23,12644.0,251.1078,251.3532,250.9474,251.3061,12644.0
2022-12-22 11:35:00,266.26,266.26,265.7,265.7,16580.0,251.3344,251.3344,250.8058,250.8058,16580.0
2022-12-22 11:40:00,265.71,265.81,265.65,265.74,4951.0,250.8152,250.9096,250.7586,250.8435,4951.0
2022-12-22 11:45:00,265.75,265.76,265.47,265.5,5177.0,250.853,250.8624,250.5887,250.617,5177.0
2022-12-22 11:50:00,265.54,265.79,265.5,265.79,6556.0,250.6547,250.8907,250.617,250.8907,6556.0
2022-12-22 11:55:00,265.77,266.05,265.77,265.99,6749.0,250.8718,251.1361,250.8718,251.0795,6749.0
2022-12-22 12:00:00,265.95,266.03,265.95,266.02,3018.0,251.0417,251.1173,251.0417,251.1078,3018.0
2022-12-22 12:05:00,266.01,266.06,265.93,266.0,8293.0,251.0984,251.1456,251.0229,251.0889,8293.0
2022-12-22 12:10:00,266.0,266.01,265.62,265.78,6969.0,251.0889,251.0984,250.7302,250.8813,6969.0
2022-12-22 12:15:00,265.81,265.94,265.8,265.88,6443.0,250.9096,251.0323,250.9002,250.9757,6443.0
2022-12-22 12:20:00,265.85,265.85,265.38,265.38,5766.0,250.9474,250.9474,250.5037,250.5037,5766.0
2022-12-22 12:25:00,265.41,265.42,264.78,264.85,15892.0,250.532,250.5415,249.9373,250.0034,15892.0
2022-12-22 12:30:00,264.8,264.85,264.57,264.66,16781.0,249.9562,250.0034,249.7391,249.8241,16781.0
2022-12-22 12:35:00,264.66,264.71,264.61,264.65,8636.0,249.8241,249.8713,249.7769,249.8146,8636.0
2022-12-22 12:40:00,264.69,264.72,264.25,264.41,13670.0,249.8524,249.8807,249.437,249.5881,13670.0
2022-12-22 12:45:00,264.44,264.56,264.31,264.45,13167.0,249.6164,249.7297,249.4937,249.6258,13167.0
2022-12-22 12:50:00,264.45,264.48,264.24,264.38,10796.0,249.6258,249.6541,249.4276,249.5598,10796.0
2022-12-22 12:55:00,264.38,264.62,264.32,264.57,6572.0,249.5598,249.7863,249.5031,249.7391,6572.0
2022-12-22 13:00:00,264.59,264.59,264.04,264.07,8192.0,249.758,249.758,249.2388,249.2671,8192.0
2022-12-22 13:05:00,264.06,264.14,263.85,263.99,8597.0,249.2577,249.3332,249.0595,249.1916,8597.0
2022-12-22 13:10:00,264.03,264.35,264.0,264.32,4861.0,249.2294,249.5314,249.2011,249.5031,4861.0
2022-12-22 13:15:00,264.28,264.34,264.17,264.31,8157.0,249.4654,249.522,249.3615,249.4937,8157.0
2022-12-22 13:20:00,264.31,264.32,264.1,264.13,8613.0,249.4937,249.5031,249.2955,249.3238,8613.0
2022-12-22 13:25:00,264.07,264.18,263.96,264.1,8673.0,249.2671,249.371,249.1633,249.2955,8673.0
2022-12-22 13:30:00,264.09,264.11,263.7,263.84,8654.0,249.286,249.3049,248.9179,249.05,8654.0
2022-12-22 13:35:00,263.8,263.99,263.65,263.99,7881.0,249.0123,249.1916,248.8707,249.1916,7881.0
2022-12-22 13:40:00,264.07,264.16,263.82,263.84,9131.0,249.2671,249.3521,249.0311,249.05,9131.0
2022-12-22 13:45:00,263.9,264.05,263.89,263.94,2012.0,249.1067,249.2483,249.0972,249.1444,2012.0
2022-12-22 13:50:00,264.01,264.05,263.91,264.01,5958.0,249.2105,249.2483,249.1161,249.2105,5958.0
2022-12-22 13:55:00,263.96,264.09,263.82,263.83,8126.0,249.1633,249.286,249.0311,249.0406,8126.0
2022-12-22 14:00:00,263.88,264.08,263.76,263.78,7162.0,249.0878,249.2766,248.9745,248.9934,7162.0
2022-12-22 14:05:00,263.83,263.89,263.69,263.71,10875.0,249.0406,249.0972,248.9084,248.9273,10875.0
2022-12-22 14:10:00,263.71,264.31,263.7,264.25,14393.0,248.9273,249.4937,248.9179,249.437,14393.0
2022-12-22 14:15:00,264.32,264.46,264.16,264.35,16745.0,249.5031,249.6353,249.3521,249.5314,16745.0
2022-12-22 14:20:00,264.33,264.65,264.06,264.54,15645.0,249.5126,249.8146,249.2577,249.7108,15645.0
2022-12-22 14:25:00,264.56,264.79,264.52,264.76,21090.0,249.7297,249.9468,249.6919,249.9185,21090.0
2022-12-22 14:30:00,264.72,265.12,264.63,265.11,8747.0,249.8807,250.2583,249.7957,250.2488,8747.0
2022-12-22 14:35:00,265.12,265.16,264.71,264.91,29846.0,250.2583,250.296,249.8713,250.06,29846.0
2022-12-22 14:40:00,264.96,265.02,264.77,264.83,12564.0,250.1072,250.1639,249.9279,249.9845,12564.0
2022-12-22 14:45:00,264.92,265.16,264.86,265.15,13516.0,250.0695,250.296,250.0128,250.2866,13516.0
2022-12-22 14:50:00,265.12,265.55,265.05,265.54,17287.0,250.2583,250.6642,250.1922,250.6547,17287.0
2022-12-22 14:55:00,265.6,265.97,265.6,265.97,12682.0,250.7114,251.0606,250.7114,251.0606,12682.0
2022-12-22 15:00:00,266.0,266.06,265.68,265.68,12666.0,251.0889,251.1456,250.7869,250.7869,12666.0
2022-12-22 15:05:00,265.69,265.97,265.46,265.88,9304.0,250.7963,251.0606,250.5792,250.9757,9304.0
2022-12-22 15:10:00,265.84,265.87,265.37,265.38,28217.0,250.9379,250.9662,250.4943,250.5037,28217.0
2022-12-22 15:15:00,265.38,265.48,265.09,265.24,20495.0,250.5037,250.5981,250.23,250.3715,20495.0
2022-12-22 15:20:00,265.24,265.87,265.24,265.87,9371.0,250.3715,250.9662,250.3715,250.9662,9371.0
2022-12-22 15:25:00,265.89,265.99,265.67,265.95,8309.0,250.9851,251.0795,250.7774,251.0417,8309.0
2022-12-22 15:30:00,265.97,266.13,265.92,265.93,12246.0,251.0606,251.2117,251.0134,251.0229,12246.0
2022-12-22 15:35:00,265.94,265.97,265.58,265.75,24399.0,251.0323,251.0606,250.6925,250.853,24399.0
2022-12-22 15:40:00,265.75,265.76,265.37,265.38,24061.0,250.853,250.8624,250.4943,250.5037,24061.0
2022-12-22 15:45:00,265.33,265.46,265.19,265.39,44634.0,250.4565,250.5792,250.3243,250.5131,44634.0
2022-12-22 15:50:00,265.55,265.84,265.43,265.67,78191.0,250.6642,250.9379,250.5509,250.7774,78191.0
2022-12-22 15:55:00,265.65,265.93,265.6,265.82,169759.0,250.7586,251.0229,250.7114,250.919,169759.0
2022-12-23 09:30:00,265.9,266.26,265.05,265.91,32802.0,250.9945,251.3344,250.1922,251.004,32802.0
2022-12-23 09:35:00,265.99,265.99,264.79,265.07,9332.0,251.0795,251.0795,249.9468,250.2111,9332.0
2022-12-23 09:40:00,265.07,265.95,265.04,265.83,9970.0,250.2111,251.0417,250.1828,250.9285,9970.0
2022-12-23 09:45:00,265.65,265.79,264.89,264.89,12939.0,250.7586,250.8907,250.0412,250.0412,12939.0
2022-12-23 09:50:00,265.13,265.4,265.05,265.27,11096.0,250.2677,250.5226,250.1922,250.3999,11096.0
2022-12-23 09:55:00,265.18,265.28,265.0,265.17,6822.0,250.3149,250.4093,250.145,250.3055,6822.0
2022-12-23 10:00:00,265.36,265.87,265.09,265.39,10257.0,250.4848,250.9662,250.23,250.5131,10257.0
2022-12-23 10:05:00,265.44,265.8,265.11,265.8,11595.0,250.5603,250.9002,250.2488,250.9002,11595.0
2022-12-23 10:10:00,265.86,266.23,265.86,266.13,8301.0,250.9568,251.3061,250.9568,251.2117,8301.0
2022-12-23 10:15:00,266.08,266.89,266.0,266.68,6815.0,251.1645,251.9291,251.0889,251.7308,6815.0
2022-12-23 10:20:00,266.72,266.76,266.43,266.67,6801.0,251.7686,251.8063,251.4948,251.7214,6801.0
2022-12-23 10:25:00,266.77,267.03,266.44,266.79,25555.0,251.8158,252.0612,251.5043,251.8347,25555.0
2022-12-23 10:30:00,266.82,267.39,266.82,267.27,26601.0,251.863,252.401,251.863,252.2878,26601.0
2022-12-23 10:35:00,267.22,267.49,267.17,267.45,8441.0,252.2406,252.4954,252.1934,252.4577,8441.0
2022-12-23 10:40:00,267.47,267.67,267.41,267.67,7704.0,252.4765,252.6653,252.4199,252.6653,7704.0
2022-12-23 10:45:00,267.59,267.59,267.22,267.25,16617.0,252.5898,252.5898,252.2406,252.2689,16617.0
2022-12-23 10:50:00,267.24,267.27,267.06,267.25,8169.0,252.2594,252.2878,252.0895,252.2689,8169.0
2022-12-23 10:55:00,267.27,267.44,267.13,267.22,6394.0,252.2878,252.4482,252.1556,252.2406,6394.0
2022-12-23 11:00:00,267.17,267.36,266.8,266.8,6959.0,252.1934,252.3727,251.8441,251.8441,6959.0
2022-12-23 11:05:00,266.8,266.94,266.69,266.9,5426.0,251.8441,251.9763,251.7403,251.9385,5426.0
2022-12-23 11:10:00,266.91,267.14,266.9,267.03,8128.0,251.9479,252.165,251.9385,252.0612,8128.0
2022-12-23 11:15:00,266.91,267.12,266.86,267.0,5875.0,251.9479,252.1462,251.9007,252.0329,5875.0
2022-12-23 11:20:00,267.12,267.29,266.95,266.97,5106.0,252.1462,252.3066,251.9857,252.0046,5106.0
2022-12-23 11:25:00,267.01,267.13,266.91,266.93,7655.0,252.0423,252.1556,251.9479,251.9668,7655.0
2022-12-23 11:30:00,267.0,267.23,267.0,267.03,7923.0,252.0329,252.25,252.0329,252.0612,7923.0
2022-12-23 11:35:00,267.04,267.49,267.01,267.44,6839.0,252.0706,252.4954,252.0423,252.4482,6839.0
2022-12-23 11:40:00,267.41,267.76,267.4,267.5,7848.0,252.4199,252.7503,252.4105,252.5049,7848.0
2022-12-23 11:45:00,267.42,267.66,267.41,267.65,4721.0,252.4293,252.6559,252.4199,252.6465,4721.0
2022-12-23 11:50:00,267.64,267.77,267.51,267.54,4803.0,252.637,252.7597,252.5143,252.5426,4803.0
2022-12-23 11:55:00,267.45,267.52,267.41,267.43,2600.0,252.4577,252.5237,252.4199,252.4388,2600.0
2022-12-23 12:00:00,267.43,267.6,267.42,267.58,3290.0,252.4388,252.5993,252.4293,252.5804,3290.0
2022-12-23 12:05:00,267.58,267.6,267.49,267.51,5545.0,252.5804,252.5993,252.4954,252.5143,5545.0
2022-12-23 12:10:00,267.54,267.73,267.5,267.72,3816.0,252.5426,252.722,252.5049,252.7125,3816.0
2022-12-23 12:15:00,267.72,267.86,267.62,267.81,4262.0,252.7125,252.8447,252.6181,252.7975,4262.0
2022-12-23 12:20:00,267.86,268.15,267.79,268.1,7268.0,252.8447,253.1184,252.7786,253.0712,7268.0
2022-12-23 12:25:00,268.09,268.11,267.95,267.95,5562.0,253.0618,253.0807,252.9296,252.9296,5562.0
2022-12-23 12:30:00,267.99,268.21,267.99,268.2,4058.0,252.9674,253.1751,252.9674,253.1656,4058.0
2022-12-23 12:35:00,268.24,268.35,268.0,268.01,5343.0,253.2034,253.3072,252.9768,252.9863,5343.0
2022-12-23 12:40:00,268.04,268.04,267.63,267.7,4555.0,253.0146,253.0146,252.6276,252.6936,4555.0
2022-12-23 12:45:00,267.69,267.81,267.67,267.73,4013.0,252.6842,252.7975,252.6653,252.722,4013.0
2022-12-23 12:50:00,267.73,267.82,267.7,267.77,1576.0,252.722,252.8069,252.6936,252.7597,1576.0
2022-12-23 12:55:00,267.74,267.91,267.74,267.87,2979.0,252.7314,252.8919,252.7314,252.8541,2979.0
2022-12-23 13:00:00,267.86,268.31,267.86,268.31,5532.0,252.8447,253.2695,252.8447,253.2695,5532.0
2022-12-23 13:05:00,268.32,268.34,268.21,268.23,5331.0,253.2789,253.2978,253.1751,253.1939,5331.0
2022-12-23 13:10:00,268.17,268.22,268.0,268.07,4057.0,253.1373,253.1845,252.9768,253.0429,4057.0
2022-12-23 13:15:00,267.99,268.13,267.98,268.12,3605.0,252.9674,253.0995,252.958,253.0901,3605.0
2022-12-23 13:20:00,268.14,268.14,267.97,267.98,2414.0,253.109,253.109,252.9485,252.958,2414.0
2022-12-23 13:25:00,267.92,268.03,267.86,268.03,1892.0,252.9013,253.0051,252.8447,253.0051,1892.0
2022-12-23 13:30:00,267.96,268.05,267.95,268.05,3154.0,252.9391,253.024,252.9296,253.024,3154.0
2022-12-23 13:35:00,268.09,268.15,268.07,268.12,2241.0,253.0618,253.1184,253.0429,253.0901,2241.0
2022-12-23 13:40:00,268.1,268.19,267.83,267.9,4759.0,253.0712,253.1562,252.8164,252.8824,4759.0
2022-12-23 13:45:00,267.82,267.83,267.56,267.7,5422.0,252.8069,252.8164,252.5615,252.6936,5422.0
2022-12-23 13:50:00,267.61,267.75,267.59,267.71,2645.0,252.6087,252.7408,252.5898,252.7031,2645.0
2022-12-23 13:55:00,267.74,267.75,267.54,267.56,3823.0,252.7314,252.7408,252.5426,252.5615,3823.0
2022-12-23 14:00:00,267.56,267.58,267.27,267.28,3486.0,252.5615,252.5804,252.2878,252.2972,3486.0
2022-12-23 14:05:00,267.26,267.41,267.26,267.27,4382.0,252.2783,252.4199,252.2783,252.2878,4382.0
2022-12-23 14:10:00,267.25,267.36,267.25,267.31,2465.0,252.2689,252.3727,252.2689,252.3255,2465.0
2022-12-23 14:15:00,267.28,267.52,267.28,267.49,2674.0,252.2972,252.5237,252.2972,252.4954,2674.0
2022-12-23 14:20:00,267.5,267.5,267.3,267.33,10124.0,252.5049,252.5049,252.3161,252.3444,10124.0
2022-12-23 14:25:00,267.42,267.59,267.41,267.47,2795.0,252.4293,252.5898,252.4199,252.4765,2795.0
2022-12-23 14:30:00,267.45,267.72,267.45,267.72,1336.0,252.4577,252.7125,252.4577,252.7125,1336.0
2022-12-23 14:35:00,267.69,267.81,267.66,267.71,9325.0,252.6842,252.7975,252.6559,252.7031,9325.0
2022-12-23 14:40:00,267.74,267.74,267.61,267.64,7439.0,252.7314,252.7314,252.6087,252.637,7439.0
2022-12-23 14:45:00,267.62,267.77,267.62,267.64,4050.0,252.6181,252.7597,252.6181,252.637,4050.0
2022-12-23 14:50:00,267.66,267.8,267.66,267.8,2878.0,252.6559,252.788,252.6559,252.788,2878.0
2022-12-23 14:55:00,267.82,268.01,267.8,267.96,5455.0,252.8069,252.9863,252.788,252.9391,5455.0
2022-12-23 15:00:00,267.97,268.24,267.92,268.01,5547.0,252.9485,253.2034,252.9013,252.9863,5547.0
2022-12-23 15:05:00,267.99,267.99,267.76,267.76,3721.0,252.9674,252.9674,252.7503,252.7503,3721.0
2022-12-23 15:10:00,267.76,267.92,267.75,267.83,3208.0,252.7503,252.9013,252.7408,252.8164,3208.0
2022-12-23 15:15:00,267.84,267.97,267.84,267.87,2881.0,252.8258,252.9485,252.8258,252.8541,2881.0
2022-12-23 15:20:00,267.85,267.85,267.5,267.54,8222.0,252.8352,252.8352,252.5049,252.5426,8222.0
2022-12-23 15:25:00,267.55,267.59,267.47,267.53,12112.0,252.5521,252.5898,252.4765,252.5332,12112.0
2022-12-23 15:30:00,267.49,267.49,267.02,267.05,11000.0,252.4954,252.4954,252.0518,252.0801,11000.0
2022-12-23 15:35:00,267.01,267.12,266.89,266.99,8038.0,252.0423,252.1462,251.9291,252.0234,8038.0
2022-12-23 15:40:00,267.04,267.37,267.03,267.34,10905.0,252.0706,252.3821,252.0612,252.3538,10905.0
2022-12-23 15:45:00,267.34,267.53,267.26,267.36,13033.0,252.3538,252.5332,252.2783,252.3727,13033.0
2022-12-23 15:50:00,267.25,267.61,267.13,267.54,16885.0,252.2689,252.6087,252.1556,252.5426,16885.0
2022-12-23 15:55:00,267.59,267.7,267.44,267.54,52905.0,252.5898,252.6936,252.4482,252.5426,52905.0
2022-12-27 09:30:00,267.88,268.87,267.69,268.04,42363.0,252.8636,253.7981,252.6842,253.0146,42363.0
2022-12-27 09:35:00,267.99,268.24,267.3,267.89,8324.0,252.9674,253.2034,252.3161,252.873,8324.0
2022-12-27 09:40:00,268.02,268.02,267.6,267.86,3261.0,252.9957,252.9957,252.5993,252.8447,3261.0
2022-12-27 09:45:00,267.67,267.73,267.39,267.5,6629.0,252.6653,252.722,252.401,252.5049,6629.0
2022-12-27 09:50:00,267.42,267.5,267.11,267.34,11796.0,252.4293,252.5049,252.1367,252.3538,11796.0
2022-12-27 09:55:00,267.36,267.55,267.19,267.25,5196.0,252.3727,252.5521,252.2122,252.2689,5196.0
2022-12-27 10:00:00,267.21,267.28,266.6,266.91,7237.0,252.2311,252.2972,251.6553,251.9479,7237.0
2022-12-27 10:05:00,266.97,267.07,266.79,266.85,9900.0,252.0046,252.099,251.8347,251.8913,9900.0
2022-12-27 10:10:00,266.91,267.51,266.82,267.49,8237.0,251.9479,252.5143,251.863,252.4954,8237.0
2022-12-27 10:15:00,267.52,268.06,267.28,267.93,25102.0,252.5237,253.0335,252.2972,252.9108,25102.0
2022-12-27 10:20:00,267.94,268.36,267.94,268.18,4886.0,252.9202,253.3167,252.9202,253.1467,4886.0
2022-12-27 10:25:00,268.29,268.34,267.9,268.11,8080.0,253.2506,253.2978,252.8824,253.0807,8080.0
2022-12-27 10:30:00,268.17,268.24,267.81,267.96,3289.0,253.1373,253.2034,252.7975,252.9391,3289.0
2022-12-27 10:35:00,267.99,267.99,267.68,267.94,4056.0,252.9674,252.9674,252.6748,252.9202,4056.0
2022-12-27 10:40:00,267.92,268.06,267.85,267.9,4167.0,252.9013,253.0335,252.8352,252.8824,4167.0
2022-12-27 10:45:00,267.86,268.1,267.82,267.85,5527.0,252.8447,253.0712,252.8069,252.8352,5527.0
2022-12-27 10:50:00,267.75,267.98,267.65,267.98,3735.0,252.7408,252.958,252.6465,252.958,3735.0
2022-12-27 10:55:00,268.02,268.08,267.51,267.59,9705.0,252.9957,253.0523,252.5143,252.5898,9705.0
2022-12-27 11:00:00,267.51,267.91,267.49,267.79,6501.0,252.5143,252.8919,252.4954,252.7786,6501.0
2022-12-27 11:05:00,267.77,267.83,267.57,267.83,8471.0,252.7597,252.8164,252.5709,252.8164,8471.0
2022-12-27 11:10:00,267.86,267.86,267.66,267.76,2435.0,252.8447,252.8447,252.6559,252.7503,2435.0
2022-12-27 11:15:00,267.75,267.81,267.51,267.57,5623.0,252.7408,252.7975,252.5143,252.5709,5623.0
2022-12-27 11:20:00,267.59,267.81,267.3,267.8,3561.0,252.5898,252.7975,252.3161,252.788,3561.0
2022-12-27 11:25:00,267.79,267.82,267.61,267.73,5418.0,252.7786,252.8069,252.6087,252.722,5418.0
2022-12-27 11:30:00,267.76,267.98,267.56,267.56,4650.0,252.7503,252.958,252.5615,252.5615,4650.0
2022-12-27 11:35:00,267.54,267.79,267.5,267.74,6282.0,252.5426,252.7786,252.5049,252.7314,6282.0
2022-12-27 11:40:00,267.94,267.95,267.78,267.88,4681.0,252.9202,252.9296,252.7692,252.8636,4681.0
2022-12-27 11:45:00,267.91,268.01,267.86,267.98,2757.0,252.8919,252.9863,252.8447,252.958,2757.0
2022-12-27 11:50:00,267.97,267.97,267.75,267.92,3068.0,252.9485,252.9485,252.7408,252.9013,3068.0
2022-12-27 11:55:00,267.87,267.98,267.72,267.76,4243.0,252.8541,252.958,252.7125,252.7503,4243.0
2022-12-27 12:00:00,267.91,267.96,267.83,267.9,2784.0,252.8919,252.9391,252.8164,252.8824,2784.0
2022-12-27 12:05:00,267.95,267.97,267.71,267.78,3251.0,252.9296,252.9485,252.7031,252.7692,3251.0
2022-12-27 12:10:00,267.78,268.05,267.78,268.0,3376.0,252.7692,253.024,252.7692,252.9768,3376.0
2022-12-27 12:15:00,268.04,268.04,267.77,267.78,4263.0,253.0146,253.0146,252.7597,252.7692,4263.0
2022-12-27 12:20:00,267.8,267.84,267.66,267.69,6339.0,252.788,252.8258,252.6559,252.6842,6339.0
2022-12-27 12:25:00,267.67,267.69,267.55,267.64,4235.0,252.6653,252.6842,252.5521,252.637,4235.0
2022-12-27 12:30:00,267.63,267.66,267.56,267.56,3127.0,252.6276,252.6559,252.5615,252.5615,3127.0
2022-12-27 12:35:00,267.6,267.67,267.52,267.61,3989.0,252.5993,252.6653,252.5237,252.6087,3989.0
2022-12-27 12:40:00,267.55,267.63,267.38,267.45,4431.0,252.5521,252.6276,252.3916,252.4577,4431.0
2022-12-27 12:45:00,267.41,267.48,267.34,267.4,3137.0,252.4199,252.486,252.3538,252.4105,3137.0
2022-12-27 12:50:00,267.49,267.64,267.44,267.61,5023.0,252.4954,252.637,252.4482,252.6087,5023.0
2022-12-27 12:55:00,267.59,267.65,267.55,267.64,1578.0,252.5898,252.6465,252.5521,252.637,1578.0
2022-12-27 13:00:00,267.72,268.02,267.72,267.93,3216.0,252.7125,252.9957,252.7125,252.9108,3216.0
2022-12-27 13:05:00,267.87,268.0,267.84,267.94,5915.0,252.8541,252.9768,252.8258,252.9202,5915.0
2022-12-27 13:10:00,267.96,267.99,267.91,267.91,1413.0,252.9391,252.9674,252.8919,252.8919,1413.0
2022-12-27 13:15:00,267.94,267.94,267.82,267.85,1429.0,252.9202,252.9202,252.8069,252.8352,1429.0
2022-12-27 13:20:00,267.88,267.95,267.81,267.87,2769.0,252.8636,252.9296,252.7975,252.8541,2769.0
2022-12-27 13:25:00,267.86,267.9,267.72,267.76,3753.0,252.8447,252.8824,252.7125,252.7503,3753.0
2022-12-27 13:30:00,267.75,267.75,267.69,267.69,3218.0,252.7408,252.7408,252.6842,252.6842,3218.0
2022-12-27 13:35:00,267.71,267.77,267.63,267.63,5433.0,252.7031,252.7597,252.6276,252.6276,5433.0
2022-12-27 13:40:00,267.62,267.77,267.56,267.7,2516.0,252.6181,252.7597,252.5615,252.6936,2516.0
2022-12-27 13:45:00,267.66,267.69,267.58,267.68,3738.0,252.6559,252.6842,252.5804,252.6748,3738.0
2022-12-27 13:50:00,267.75,267.75,267.55,267.6,3210.0,252.7408,252.7408,252.5521,252.5993,3210.0
2022-12-27 13:55:00,267.63,267.66,267.31,267.33,4731.0,252.6276,252.6559,252.3255,252.3444,4731.0
2022-12-27 14:00:00,267.32,267.59,267.3,267.57,5728.0,252.3349,252.5898,252.3161,252.5709,5728.0
2022-12-27 14:05:00,267.56,267.6,267.5,267.52,3714.0,252.5615,252.5993,252.5049,252.5237,3714.0
2022-12-27 14:10:00,267.55,267.62,267.54,267.61,6785.0,252.5521,252.6181,252.5426,252.6087,6785.0
2022-12-27 14:15:00,267.59,267.59,267.39,267.43,3588.0,252.5898,252.5898,252.401,252.4388,3588.0
2022-12-27 14:20:00,267.42,267.43,267.33,267.33,4087.0,252.4293,252.4388,252.3444,252.3444,4087.0
2022-12-27 14:25:00,267.33,267.39,267.11,267.19,5113.0,252.3444,252.401,252.1367,252.2122,5113.0
2022-12-27 14:30:00,267.16,267.17,267.07,267.13,3785.0,252.1839,252.1934,252.099,252.1556,3785.0
2022-12-27 14:35:00,267.18,267.18,267.03,267.03,3442.0,252.2028,252.2028,252.0612,252.0612,3442.0
2022-12-27 14:40:00,267.0,267.07,266.86,266.91,6199.0,252.0329,252.099,251.9007,251.9479,6199.0
2022-12-27 14:45:00,266.93,267.14,266.86,267.04,3328.0,251.9668,252.165,251.9007,252.0706,3328.0
2022-12-27 14:50:00,267.09,267.19,267.02,267.05,3183.0,252.1178,252.2122,252.0518,252.0801,3183.0
2022-12-27 14:55:00,267.04,267.15,267.01,267.14,4079.0,252.0706,252.1745,252.0423,252.165,4079.0
2022-12-27 15:00:00,267.17,267.36,267.17,267.23,6017.0,252.1934,252.3727,252.1934,252.25,6017.0
2022-12-27 15:05:00,267.25,267.5,267.24,267.44,4972.0,252.2689,252.5049,252.2594,252.4482,4972.0
2022-12-27 15:10:00,267.41,267.52,267.41,267.48,4981.0,252.4199,252.5237,252.4199,252.486,4981.0
2022-12-27 15:15:00,267.54,267.64,267.39,267.39,9743.0,252.5426,252.637,252.401,252.401,9743.0
2022-12-27 15:20:00,267.42,267.5,267.3,267.48,4799.0,252.4293,252.5049,252.3161,252.486,4799.0
2022-12-27 15:25:00,267.51,267.56,267.42,267.47,8366.0,252.5143,252.5615,252.4293,252.4765,8366.0
2022-12-27 15:30:00,267.47,267.72,267.47,267.6,8693.0,252.4765,252.7125,252.4765,252.5993,8693.0
2022-12-27 15:35:00,267.61,267.63,267.44,267.46,8903.0,252.6087,252.6276,252.4482,252.4671,8903.0
2022-12-27 15:40:00,267.45,267.49,267.22,267.26,8882.0,252.4577,252.4954,252.2406,252.2783,8882.0
2022-12-27 15:45:00,267.24,267.27,267.13,267.18,16203.0,252.2594,252.2878,252.1556,252.2028,16203.0
2022-12-27 15:50:00,267.11,267.21,266.93,266.93,25103.0,252.1367,252.2311,251.9668,251.9668,25103.0
2022-12-27 15:55:00,266.93,267.04,266.6,266.86,57551.0,251.9668,252.0706,251.6553,251.9007,57551.0
2022-12-28 09:30:00,268.0,268.14,267.37,267.52,42018.0,252.9768,253.109,252.3821,252.5237,42018.0
2022-12-28 09:35:00,267.61,268.11,267.61,267.8,7418.0,252.6087,253.0807,252.6087,252.788,7418.0
2022-12-28 09:40:00,267.81,268.01,267.64,267.75,16137.0,252.7975,252.9863,252.637,252.7408,16137.0
2022-12-28 09:45:00,267.64,267.81,267.3,267.68,10961.0,252.637,252.7975,252.3161,252.6748,10961.0
2022-12-28 09:50:00,267.66,267.66,266.95,267.18,8029.0,252.6559,252.6559,251.9857,252.2028,8029.0
2022-12-28 09:55:00,267.19,267.23,266.86,267.0,7268.0,252.2122,252.25,251.9007,252.0329,7268.0
2022-12-28 10:00:00,267.05,267.41,267.04,267.04,4592.0,252.0801,252.4199,252.0706,252.0706,4592.0
2022-12-28 10:05:00,266.97,267.21,266.83,266.95,7261.0,252.0046,252.2311,251.8724,251.9857,7261.0
2022-12-28 10:10:00,266.85,267.21,266.79,267.18,7652.0,251.8913,252.2311,251.8347,252.2028,7652.0
2022-12-28 10:15:00,267.24,267.5,267.23,267.44,4492.0,252.2594,252.5049,252.25,252.4482,4492.0
2022-12-28 10:20:00,267.36,267.4,267.24,267.4,3230.0,252.3727,252.4105,252.2594,252.4105,3230.0
2022-12-28 10:25:00,267.27,267.27,266.64,266.83,5450.0,252.2878,252.2878,251.6931,251.8724,5450.0
2022-12-28 10:30:00,266.63,267.07,266.63,266.93,8611.0,251.6836,252.099,251.6836,251.9668,8611.0
2022-12-28 10:35:00,266.87,267.07,266.87,267.07,10142.0,251.9102,252.099,251.9102,252.099,10142.0
2022-12-28 10:40:00,267.04,267.22,266.78,266.84,12581.0,252.0706,252.2406,251.8252,251.8819,12581.0
2022-12-28 10:45:00,266.73,266.93,266.72,266.89,3043.0,251.778,251.9668,251.7686,251.9291,3043.0
2022-12-28 10:50:00,266.85,266.9,266.62,266.74,5955.0,251.8913,251.9385,251.6742,251.7875,5955.0
2022-12-28 10:55:00,266.78,266.79,266.42,266.42,9557.0,251.8252,251.8347,251.4854,251.4854,9557.0
2022-12-28 11:00:00,266.4,266.57,266.24,266.48,6057.0,251.4665,251.627,251.3155,251.542,6057.0
2022-12-28 11:05:00,266.46,266.48,266.11,266.26,6132.0,251.5232,251.542,251.1928,251.3344,6132.0
2022-12-28 11:10:00,266.2,266.23,266.02,266.1,5009.0,251.2777,251.3061,251.1078,251.1833,5009.0
2022-12-28 11:15:00,266.09,266.1,265.89,266.07,8210.0,251.1739,251.1833,250.9851,251.155,8210.0
2022-12-28 11:20:00,266.01,266.18,265.91,266.09,8068.0,251.0984,251.2589,251.004,251.1739,8068.0
2022-12-28 11:25:00,266.07,266.13,265.96,266.07,5677.0,251.155,251.2117,251.0512,251.155,5677.0
2022-12-28 11:30:00,266.09,266.1,265.78,265.84,8477.0,251.1739,251.1833,250.8813,250.9379,8477.0
2022-12-28 11:35:00,265.83,265.89,265.7,265.8,4170.0,250.9285,250.9851,250.8058,250.9002,4170.0
2022-12-28 11:40:00,265.89,265.95,265.83,265.93,7254.0,250.9851,251.0417,250.9285,251.0229,7254.0
2022-12-28 11:45:00,265.97,266.07,265.79,265.84,7851.0,251.0606,251.155,250.8907,250.9379,7851.0
2022-12-28 11:50:00,265.84,266.13,265.81,265.89,6401.0,250.9379,251.2117,250.9096,250.9851,6401.0
2022-12-28 11:55:00,265.86,265.89,265.67,265.89,6031.0,250.9568,250.9851,250.7774,250.9851,6031.0
2022-12-28 12:00:00,265.78,265.92,265.66,265.73,7280.0,250.8813,251.0134,250.768,250.8341,7280.0
2022-12-28 12:05:00,265.73,265.74,265.61,265.73,3451.0,250.8341,250.8435,250.7208,250.8341,3451.0
2022-12-28 12:10:00,265.71,265.76,265.52,265.62,7903.0,250.8152,250.8624,250.6359,250.7302,7903.0
2022-12-28 12:15:00,265.62,265.83,265.61,265.81,4960.0,250.7302,250.9285,250.7208,250.9096,4960.0
2022-12-28 12:20:00,265.77,265.82,265.5,265.62,4800.0,250.8718,250.919,250.617,250.7302,4800.0
2022-12-28 12:25:00,265.62,265.84,265.62,265.82,4265.0,250.7302,250.9379,250.7302,250.919,4265.0
2022-12-28 12:30:00,265.83,266.02,265.81,265.96,3261.0,250.9285,251.1078,250.9096,251.0512,3261.0
2022-12-28 12:35:00,265.97,266.19,265.97,266.08,3868.0,251.0606,251.2683,251.0606,251.1645,3868.0
2022-12-28 12:40:00,265.99,266.09,265.96,266.0,3408.0,251.0795,251.1739,251.0512,251.0889,3408.0
2022-12-28 12:45:00,265.97,266.3,265.97,266.29,4293.0,251.0606,251.3721,251.0606,251.3627,4293.0
2022-12-28 12:50:00,266.3,266.36,266.2,266.31,2000.0,251.3721,251.4288,251.2777,251.3816,2000.0
2022-12-28 12:55:00,266.26,266.44,266.24,266.36,3979.0,251.3344,251.5043,251.3155,251.4288,3979.0
2022-12-28 13:00:00,266.34,266.63,266.34,266.56,5326.0,251.4099,251.6836,251.4099,251.6176,5326.0
2022-12-28 13:05:00,266.57,266.69,266.54,266.67,4841.0,251.627,251.7403,251.5987,251.7214,4841.0
2022-12-28 13:10:00,266.66,266.87,266.64,266.68,7179.0,251.7119,251.9102,251.6931,251.7308,7179.0
2022-12-28 13:15:00,266.65,266.77,266.5,266.67,3026.0,251.7025,251.8158,251.5609,251.7214,3026.0
2022-12-28 13:20:00,266.66,266.69,266.54,266.56,3726.0,251.7119,251.7403,251.5987,251.6176,3726.0
2022-12-28 13:25:00,266.57,266.71,266.53,266.63,4465.0,251.627,251.7591,251.5892,251.6836,4465.0
2022-12-28 13:30:00,266.62,266.68,266.53,266.53,5364.0,251.6742,251.7308,251.5892,251.5892,5364.0
2022-12-28 13:35:00,266.55,266.6,266.4,266.47,3271.0,251.6081,251.6553,251.4665,251.5326,3271.0
2022-12-28 13:40:00,266.46,266.61,266.46,266.58,5630.0,251.5232,251.6647,251.5232,251.6364,5630.0
2022-12-28 13:45:00,266.58,266.62,266.46,266.49,5182.0,251.6364,251.6742,251.5232,251.5515,5182.0
2022-12-28 13:50:00,266.48,266.53,266.34,266.53,3130.0,251.542,251.5892,251.4099,251.5892,3130.0
2022-12-28 13:55:00,266.48,266.48,266.36,266.45,4984.0,251.542,251.542,251.4288,251.5137,4984.0
2022-12-28 14:00:00,266.4,266.52,266.36,266.46,4711.0,251.4665,251.5798,251.4288,251.5232,4711.0
2022-12-28 14:05:00,266.45,266.65,266.35,266.36,5418.0,251.5137,251.7025,251.4193,251.4288,5418.0
2022-12-28 14:10:00,266.37,266.47,266.3,266.46,5971.0,251.4382,251.5326,251.3721,251.5232,5971.0
2022-12-28 14:15:00,266.39,266.4,266.21,266.4,4478.0,251.4571,251.4665,251.2872,251.4665,4478.0
2022-12-28 14:20:00,266.36,266.39,266.25,266.31,2696.0,251.4288,251.4571,251.3249,251.3816,2696.0
2022-12-28 14:25:00,266.37,266.42,266.22,266.35,5958.0,251.4382,251.4854,251.2966,251.4193,5958.0
2022-12-28 14:30:00,266.35,266.62,266.35,266.43,13060.0,251.4193,251.6742,251.4193,251.4948,13060.0
2022-12-28 14:35:00,266.38,266.53,266.37,266.48,5514.0,251.4476,251.5892,251.4382,251.542,5514.0
2022-12-28 14:40:00,266.5,266.86,266.44,266.84,7452.0,251.5609,251.9007,251.5043,251.8819,7452.0
2022-12-28 14:45:00,266.84,266.89,266.67,266.71,10527.0,251.8819,251.9291,251.7214,251.7591,10527.0
2022-12-28 14:50:00,266.74,266.74,266.54,266.6,6205.0,251.7875,251.7875,251.5987,251.6553,6205.0
2022-12-28 14:55:00,266.57,266.58,266.27,266.34,5173.0,251.627,251.6364,251.3438,251.4099,5173.0
2022-12-28 15:00:00,266.3,266.36,265.95,265.95,9497.0,251.3721,251.4288,251.0417,251.0417,9497.0
2022-12-28 15:05:00,265.98,266.06,265.87,266.05,6947.0,251.0701,251.1456,250.9662,251.1361,6947.0
2022-12-28 15:10:00,266.02,266.02,265.6,265.65,10490.0,251.1078,251.1078,250.7114,250.7586,10490.0
2022-12-28 15:15:00,265.59,265.83,265.52,265.74,14724.0,250.7019,250.9285,250.6359,250.8435,14724.0
2022-12-28 15:20:00,265.79,265.79,265.57,265.64,4858.0,250.8907,250.8907,250.683,250.7491,4858.0
2022-12-28 15:25:00,265.63,265.74,265.58,265.69,6675.0,250.7397,250.8435,250.6925,250.7963,6675.0
2022-12-28 15:30:00,265.71,265.94,265.69,265.91,15510.0,250.8152,251.0323,250.7963,251.004,15510.0
2022-12-28 15:35:00,265.91,265.97,265.59,265.71,14568.0,251.004,251.0606,250.7019,250.8152,14568.0
2022-12-28 15:40:00,265.73,265.79,265.46,265.48,17921.0,250.8341,250.8907,250.5792,250.5981,17921.0
2022-12-28 15:45:00,265.46,265.85,265.37,265.74,24538.0,250.5792,250.9474,250.4943,250.8435,24538.0
2022-12-28 15:50:00,265.72,265.83,265.42,265.46,38825.0,250.8246,250.9285,250.5415,250.5792,38825.0
2022-12-28 15:55:00,265.45,265.51,265.07,265.1,96761.0,250.5698,250.6264,250.2111,250.2394,96761.0
2022-12-29 09:30:00,265.94,265.94,264.88,265.25,37843.0,251.0323,251.0323,250.0317,250.381,37843.0
2022-12-29 09:35:00,265.24,265.7,265.01,265.26,4566.0,250.3715,250.8058,250.1544,250.3904,4566.0
2022-12-29 09:40:00,265.26,265.75,265.26,265.32,6322.0,250.3904,250.853,250.3904,250.4471,6322.0
2022-12-29 09:45:00,265.44,265.67,265.32,265.52,2656.0,250.5603,250.7774,250.4471,250.6359,2656.0
2022-12-29 09:50:00,265.42,265.49,265.13,265.46,7814.0,250.5415,250.6075,250.2677,250.5792,7814.0
2022-12-29 09:55:00,265.46,265.79,265.34,265.69,4193.0,250.5792,250.8907,250.4659,250.7963,4193.0
2022-12-29 10:00:00,265.77,265.99,265.75,265.91,7184.0,250.8718,251.0795,250.853,251.004,7184.0
2022-12-29 10:05:00,265.98,266.11,265.81,265.85,4794.0,251.0701,251.1928,250.9096,250.9474,4794.0
2022-12-29 10:10:00,265.87,266.06,265.87,265.99,4131.0,250.9662,251.1456,250.9662,251.0795,4131.0
2022-12-29 10:15:00,266.03,266.2,265.92,266.09,6695.0,251.1173,251.2777,251.0134,251.1739,6695.0
2022-12-29 10:20:00,266.07,266.28,265.98,266.25,4576.0,251.155,251.3532,251.0701,251.3249,4576.0
2022-12-29 10:25:00,266.19,266.21,265.81,266.05,5686.0,251.2683,251.2872,250.9096,251.1361,5686.0
2022-12-29 10:30:00,265.99,266.41,265.98,266.26,6341.0,251.0795,251.476,251.0701,251.3344,6341.0
2022-12-29 10:35:00,266.23,266.31,266.09,266.18,4985.0,251.3061,251.3816,251.1739,251.2589,4985.0
2022-12-29 10:40:00,266.11,266.28,266.09,266.11,4960.0,251.1928,251.3532,251.1739,251.1928,4960.0
2022-12-29 10:45:00,266.12,266.34,266.08,266.21,8079.0,251.2022,251.4099,251.1645,251.2872,8079.0
2022-12-29 10:50:00,266.28,266.4,266.25,266.4,4541.0,251.3532,251.4665,251.3249,251.4665,4541.0
2022-12-29 10:55:00,266.42,266.48,266.34,266.34,2812.0,251.4854,251.542,251.4099,251.4099,2812.0
2022-12-29 11:00:00,266.39,266.98,266.39,266.98,7661.0,251.4571,252.014,251.4571,252.014,7661.0
2022-12-29 11:05:00,266.91,266.92,266.46,266.55,8351.0,251.9479,251.9574,251.5232,251.6081,8351.0
2022-12-29 11:10:00,266.57,266.61,266.36,266.37,7733.0,251.627,251.6647,251.4288,251.4382,7733.0
2022-12-29 11:15:00,266.36,266.4,266.22,266.35,6192.0,251.4288,251.4665,251.2966,251.4193,6192.0
2022-12-29 11:20:00,266.35,266.4,266.23,266.37,5149.0,251.4193,251.4665,251.3061,251.4382,5149.0
2022-12-29 11:25:00,266.37,266.62,266.3,266.56,11494.0,251.4382,251.6742,251.3721,251.6176,11494.0
2022-12-29 11:30:00,266.53,266.97,266.53,266.95,6149.0,251.5892,252.0046,251.5892,251.9857,6149.0
2022-12-29 11:35:00,266.91,267.07,266.9,267.07,6415.0,251.9479,252.099,251.9385,252.099,6415.0
2022-12-29 11:40:00,267.05,267.2,267.03,267.14,4524.0,252.0801,252.2217,252.0612,252.165,4524.0
2022-12-29 11:45:00,267.12,267.24,267.0,267.18,7170.0,252.1462,252.2594,252.0329,252.2028,7170.0
2022-12-29 11:50:00,267.16,267.42,267.15,267.32,5305.0,252.1839,252.4293,252.1745,252.3349,5305.0
2022-12-29 11:55:00,267.31,267.33,267.16,267.18,4406.0,252.3255,252.3444,252.1839,252.2028,4406.0
2022-12-29 12:00:00,267.18,267.35,267.18,267.19,4005.0,252.2028,252.3633,252.2028,252.2122,4005.0
2022-12-29 12:05:00,267.15,267.5,267.13,267.48,2858.0,252.1745,252.5049,252.1556,252.486,2858.0
2022-12-29 12:10:00,267.48,267.55,267.45,267.52,7758.0,252.486,252.5521,252.4577,252.5237,7758.0
2022-12-29 12:15:00,267.48,267.56,267.38,267.41,4316.0,252.486,252.5615,252.3916,252.4199,4316.0
2022-12-29 12:20:00,267.42,267.47,267.34,267.42,4231.0,252.4293,252.4765,252.3538,252.4293,4231.0
2022-12-29 12:25:00,267.42,267.56,267.37,267.37,6880.0,252.4293,252.5615,252.3821,252.3821,6880.0
2022-12-29 12:30:00,267.42,267.43,267.3,267.3,6177.0,252.4293,252.4388,252.3161,252.3161,6177.0
2022-12-29 12:35:00,267.27,267.28,267.02,267.13,5375.0,252.2878,252.2972,252.0518,252.1556,5375.0
2022-12-29 12:40:00,267.14,267.26,267.14,267.25,3305.0,252.165,252.2783,252.165,252.2689,3305.0
2022-12-29 12:45:00,267.28,267.29,267.21,267.23,2622.0,252.2972,252.3066,252.2311,252.25,2622.0
2022-12-29 12:50:00,267.26,267.59,267.26,267.58,5807.0,252.2783,252.5898,252.2783,252.5804,5807.0
2022-12-29 12:55:00,267.59,267.6,267.55,267.57,2532.0,252.5898,252.5993,252.5521,252.5709,2532.0
2022-12-29 13:00:00,267.54,267.64,267.48,267.53,5812.0,252.5426,252.637,252.486,252.5332,5812.0
2022-12-29 13:05:00,267.52,267.52,267.15,267.2,7844.0,252.5237,252.5237,252.1745,252.2217,7844.0
2022-12-29 13:10:00,267.16,267.23,267.13,267.2,3621.0,252.1839,252.25,252.1556,252.2217,3621.0
2022-12-29 13:15:00,267.18,267.27,267.05,267.11,7449.0,252.2028,252.2878,252.0801,252.1367,7449.0
2022-12-29 13:20:00,267.1,267.1,266.97,267.07,6045.0,252.1273,252.1273,252.0046,252.099,6045.0
2022-12-29 13:25:00,267.12,267.22,267.08,267.18,4433.0,252.1462,252.2406,252.1084,252.2028,4433.0
2022-12-29 13:30:00,267.21,267.33,267.09,267.33,7452.0,252.2311,252.3444,252.1178,252.3444,7452.0
2022-12-29 13:35:00,267.29,267.33,267.21,267.25,4113.0,252.3066,252.3444,252.2311,252.2689,4113.0
2022-12-29 13:40:00,267.29,267.39,267.26,267.35,4645.0,252.3066,252.401,252.2783,252.3633,4645.0
2022-12-29 13:45:00,267.38,267.48,267.29,267.48,7068.0,252.3916,252.486,252.3066,252.486,7068.0
2022-12-29 13:50:00,267.48,267.52,267.44,267.51,3797.0,252.486,252.5237,252.4482,252.5143,3797.0
2022-12-29 13:55:00,267.48,267.59,267.43,267.57,12210.0,252.486,252.5898,252.4388,252.5709,12210.0
2022-12-29 14:00:00,267.53,267.81,267.53,267.7,9509.0,252.5332,252.7975,252.5332,252.6936,9509.0
2022-12-29 14:05:00,267.71,267.75,267.42,267.42,6519.0,252.7031,252.7408,252.4293,252.4293,6519.0
2022-12-29 14:10:00,267.43,267.43,267.21,267.3,4056.0,252.4388,252.4388,252.2311,252.3161,4056.0
2022-12-29 14:15:00,267.31,267.34,267.13,267.27,6472.0,252.3255,252.3538,252.1556,252.2878,6472.0
2022-12-29 14:20:00,267.27,267.36,267.26,267.35,6794.0,252.2878,252.3727,252.2783,252.3633,6794.0
2022-12-29 14:25:00,267.37,267.38,267.08,267.08,5755.0,252.3821,252.3916,252.1084,252.1084,5755.0
2022-12-29 14:30:00,267.01,267.16,266.98,267.12,5159.0,252.0423,252.1839,252.014,252.1462,5159.0
2022-12-29 14:35:00,267.09,267.11,267.04,267.06,3013.0,252.1178,252.1367,252.0706,252.0895,3013.0
2022-12-29 14:40:00,267.06,267.25,267.05,267.23,7024.0,252.0895,252.2689,252.0801,252.25,7024.0
2022-12-29 14:45:00,267.25,267.32,267.21,267.25,5228.0,252.2689,252.3349,252.2311,252.2689,5228.0
2022-12-29 14:50:00,267.24,267.24,266.99,266.99,4566.0,252.2594,252.2594,252.0234,252.0234,4566.0
2022-12-29 14:55:00,267.01,267.12,267.0,267.11,4133.0,252.0423,252.1462,252.0329,252.1367,4133.0
2022-12-29 15:00:00,267.07,267.08,266.88,266.97,6007.0,252.099,252.1084,251.9196,252.0046,6007.0
2022-12-29 15:05:00,266.93,266.98,266.66,266.68,6639.0,251.9668,252.014,251.7119,251.7308,6639.0
2022-12-29 15:10:00,266.68,266.68,266.43,266.43,13303.0,251.7308,251.7308,251.4948,251.4948,13303.0
2022-12-29 15:15:00,266.43,266.46,266.32,266.4,8407.0,251.4948,251.5232,251.391,251.4665,8407.0
2022-12-29 15:20:00,266.44,266.48,266.35,266.38,6603.0,251.5043,251.542,251.4193,251.4476,6603.0
2022-12-29 15:25:00,266.32,266.37,266.22,266.26,8102.0,251.391,251.4382,251.2966,251.3344,8102.0
2022-12-29 15:30:00,266.26,266.29,266.09,266.11,8823.0,251.3344,251.3627,251.1739,251.1928,8823.0
2022-12-29 15:35:00,266.09,266.09,265.75,265.81,13182.0,251.1739,251.1739,250.853,250.9096,13182.0
2022-12-29 15:40:00,265.79,266.02,265.7,266.02,16056.0,250.8907,251.1078,250.8058,251.1078,16056.0
2022-12-29 15:45:00,266.02,266.2,266.01,266.16,13760.0,251.1078,251.2777,251.0984,251.24,13760.0
2022-12-29 15:50:00,266.15,266.19,265.96,266.1,38599.0,251.2305,251.2683,251.0512,251.1833,38599.0
2022-12-29 15:55:00,266.08,266.08,265.65,265.94,100570.0,251.1645,251.1645,250.7586,251.0323,100570.0
2022-12-30 09:30:00,265.2,265.38,264.06,264.44,34114.0,250.3338,250.5037,249.2577,249.6164,34114.0
2022-12-30 09:35:00,264.34,264.39,264.04,264.09,3495.0,249.522,249.5692,249.2388,249.286,3495.0
2022-12-30 09:40:00,264.0,264.0,263.56,263.83,5296.0,249.2011,249.2011,248.7857,249.0406,5296.0
2022-12-30 09:45:00,263.78,264.0,262.92,262.92,11718.0,248.9934,249.2011,248.1816,248.1816,11718.0
2022-12-30 09:50:00,263.0,263.32,262.87,263.15,10383.0,248.2571,248.5592,248.1344,248.3987,10383.0
2022-12-30 09:55:00,263.08,263.08,262.87,262.91,8834.0,248.3326,248.3326,248.1344,248.1722,8834.0
2022-12-30 10:00:00,262.83,263.22,262.8,263.05,9334.0,248.0966,248.4648,248.0683,248.3043,9334.0
2022-12-30 10:05:00,263.11,263.11,262.65,262.65,6822.0,248.3609,248.3609,247.9267,247.9267,6822.0
2022-12-30 10:10:00,262.72,262.84,262.56,262.84,8483.0,247.9928,248.1061,247.8418,248.1061,8483.0
2022-12-30 10:15:00,262.77,263.41,262.77,263.41,7317.0,248.04,248.6441,248.04,248.6441,7317.0
2022-12-30 10:20:00,263.42,263.47,263.21,263.44,7981.0,248.6536,248.7008,248.4553,248.6724,7981.0
2022-12-30 10:25:00,263.45,263.46,263.04,263.11,7879.0,248.6819,248.6913,248.2949,248.3609,7879.0
2022-12-30 10:30:00,263.12,263.16,262.8,263.06,7636.0,248.3704,248.4081,248.0683,248.3138,7636.0
2022-12-30 10:35:00,263.07,263.14,262.91,262.98,6175.0,248.3232,248.3893,248.1722,248.2382,6175.0
2022-12-30 10:40:00,262.94,263.26,262.93,263.2,5628.0,248.2005,248.5025,248.191,248.4459,5628.0
2022-12-30 10:45:00,263.18,263.74,263.18,263.73,7825.0,248.427,248.9556,248.427,248.9462,7825.0
2022-12-30 10:50:00,263.73,263.73,263.17,263.17,6801.0,248.9462,248.9462,248.4176,248.4176,6801.0
2022-12-30 10:55:00,263.15,263.31,263.08,263.28,8010.0,248.3987,248.5497,248.3326,248.5214,8010.0
2022-12-30 11:00:00,263.22,263.26,263.05,263.12,6032.0,248.4648,248.5025,248.3043,248.3704,6032.0
2022-12-30 11:05:00,263.13,263.23,262.89,263.03,5528.0,248.3798,248.4742,248.1533,248.2854,5528.0
2022-12-30 11:10:00,262.93,263.04,262.8,262.84,5735.0,248.191,248.2949,248.0683,248.1061,5735.0
2022-12-30 11:15:00,262.86,262.86,262.59,262.71,6929.0,248.125,248.125,247.8701,247.9834,6929.0
2022-12-30 11:20:00,262.69,262.71,262.34,262.53,7308.0,247.9645,247.9834,247.6341,247.8135,7308.0
2022-12-30 11:25:00,262.48,262.51,262.34,262.5,6507.0,247.7663,247.7946,247.6341,247.7851,6507.0
2022-12-30 11:30:00,262.42,262.76,262.36,262.73,4457.0,247.7096,248.0306,247.653,248.0022,4457.0
2022-12-30 11:35:00,262.72,262.95,262.6,262.88,5977.0,247.9928,248.2099,247.8795,248.1438,5977.0
2022-12-30 11:40:00,262.92,262.98,262.89,262.93,4198.0,248.1816,248.2382,248.1533,248.191,4198.0
2022-12-30 11:45:00,262.98,263.01,262.74,262.75,4611.0,248.2382,248.2666,248.0117,248.0211,4611.0
2022-12-30 11:50:00,262.79,262.9,262.79,262.89,3362.0,248.0589,248.1627,248.0589,248.1533,3362.0
2022-12-30 11:55:00,262.89,263.16,262.84,263.06,5229.0,248.1533,248.4081,248.1061,248.3138,5229.0
2022-12-30 12:00:00,263.1,263.13,263.01,263.1,3135.0,248.3515,248.3798,248.2666,248.3515,3135.0
2022-12-30 12:05:00,263.17,263.17,263.07,263.07,1987.0,248.4176,248.4176,248.3232,248.3232,1987.0
2022-12-30 12:10:00,263.08,263.19,262.84,262.88,5924.0,248.3326,248.4365,248.1061,248.1438,5924.0
2022-12-30 12:15:00,262.92,263.02,262.91,262.96,3684.0,248.1816,248.276,248.1722,248.2194,3684.0
2022-12-30 12:20:00,262.92,263.14,262.92,263.11,2258.0,248.1816,248.3893,248.1816,248.3609,2258.0
2022-12-30 12:25:00,263.14,263.16,263.07,263.09,2787.0,248.3893,248.4081,248.3232,248.3421,2787.0
2022-12-30 12:30:00,263.11,263.2,263.02,263.16,4765.0,248.3609,248.4459,248.276,248.4081,4765.0
2022-12-30 12:35:00,263.16,263.22,262.96,262.97,6881.0,248.4081,248.4648,248.2194,248.2288,6881.0
2022-12-30 12:40:00,262.98,263.07,262.91,263.02,2877.0,248.2382,248.3232,248.1722,248.276,2877.0
2022-12-30 12:45:00,263.01,263.12,262.91,262.94,4594.0,248.2666,248.3704,248.1722,248.2005,4594.0
2022-12-30 12:50:00,262.95,263.08,262.87,262.89,6564.0,248.2099,248.3326,248.1344,248.1533,6564.0
2022-12-30 12:55:00,262.88,263.07,262.88,263.02,5532.0,248.1438,248.3232,248.1438,248.276,5532.0
2022-12-30 13:00:00,263.14,263.22,263.02,263.22,5943.0,248.3893,248.4648,248.276,248.4648,5943.0
2022-12-30 13:05:00,263.17,263.24,263.13,263.23,3413.0,248.4176,248.4837,248.3798,248.4742,3413.0
2022-12-30 13:10:00,263.25,263.27,263.19,263.23,3531.0,248.4931,248.512,248.4365,248.4742,3531.0
2022-12-30 13:15:00,263.22,263.22,262.97,262.99,5264.0,248.4648,248.4648,248.2288,248.2477,5264.0
2022-12-30 13:20:00,262.95,262.95,262.33,262.37,6507.0,248.2099,248.2099,247.6247,247.6624,6507.0
2022-12-30 13:25:00,262.32,262.51,262.12,262.5,8349.0,247.6152,247.7946,247.4264,247.7851,8349.0
2022-12-30 13:30:00,262.5,262.84,262.5,262.79,4968.0,247.7851,248.1061,247.7851,248.0589,4968.0
2022-12-30 13:35:00,262.84,262.88,262.55,262.55,2939.0,248.1061,248.1438,247.8323,247.8323,2939.0
2022-12-30 13:40:00,262.53,262.56,262.21,262.38,9087.0,247.8135,247.8418,247.5114,247.6719,9087.0
2022-12-30 13:45:00,262.3,262.32,262.1,262.12,4319.0,247.5964,247.6152,247.4076,247.4264,4319.0
2022-12-30 13:50:00,262.16,262.17,262.02,262.13,3519.0,247.4642,247.4736,247.332,247.4359,3519.0
2022-12-30 13:55:00,262.13,262.19,262.12,262.15,2480.0,247.4359,247.4925,247.4264,247.4548,2480.0
2022-12-30 14:00:00,262.13,262.21,261.94,261.98,4797.0,247.4359,247.5114,247.2565,247.2943,4797.0
2022-12-30 14:05:00,261.94,261.95,261.72,261.73,6211.0,247.2565,247.266,247.0489,247.0583,6211.0
2022-12-30 14:10:00,261.74,261.86,261.68,261.83,6107.0,247.0677,247.181,247.0111,247.1527,6107.0
2022-12-30 14:15:00,261.8,261.86,261.61,261.73,9683.0,247.1244,247.181,246.945,247.0583,9683.0
2022-12-30 14:20:00,261.72,261.73,261.57,261.57,2625.0,247.0489,247.0583,246.9073,246.9073,2625.0
2022-12-30 14:25:00,261.57,261.68,261.52,261.6,5531.0,246.9073,247.0111,246.8601,246.9356,5531.0
2022-12-30 14:30:00,261.58,261.83,261.57,261.83,6175.0,246.9167,247.1527,246.9073,247.1527,6175.0
2022-12-30 14:35:00,261.84,261.86,261.65,261.74,4506.0,247.1621,247.181,246.9828,247.0677,4506.0
2022-12-30 14:40:00,261.7,261.71,261.56,261.6,4125.0,247.03,247.0394,246.8978,246.9356,4125.0
2022-12-30 14:45:00,261.61,261.68,261.42,261.46,4121.0,246.945,247.0111,246.7657,246.8034,4121.0
2022-12-30 14:50:00,261.47,261.74,261.46,261.65,5723.0,246.8129,247.0677,246.8034,246.9828,5723.0
2022-12-30 14:55:00,261.6,261.6,261.4,261.48,5298.0,246.9356,246.9356,246.7468,246.8223,5298.0
2022-12-30 15:00:00,261.47,261.83,261.46,261.77,5015.0,246.8129,247.1527,246.8034,247.0961,5015.0
2022-12-30 15:05:00,261.79,261.89,261.69,261.89,4923.0,247.1149,247.2093,247.0205,247.2093,4923.0
2022-12-30 15:10:00,261.9,262.33,261.89,262.26,6686.0,247.2188,247.6247,247.2093,247.5586,6686.0
2022-12-30 15:15:00,262.31,262.5,262.3,262.42,8525.0,247.6058,247.7851,247.5964,247.7096,8525.0
2022-12-30 15:20:00,262.42,262.52,262.42,262.48,6082.0,247.7096,247.804,247.7096,247.7663,6082.0
2022-12-30 15:25:00,262.45,262.58,262.38,262.53,7609.0,247.7379,247.8607,247.6719,247.8135,7609.0
2022-12-30 15:30:00,262.55,262.9,262.54,262.79,19432.0,247.8323,248.1627,247.8229,248.0589,19432.0
2022-12-30 15:35:00,262.77,262.86,262.63,262.77,17414.0,248.04,248.125,247.9079,248.04,17414.0
2022-12-30 15:40:00,262.78,262.97,262.7,262.94,13183.0,248.0494,248.2288,247.9739,248.2005,13183.0
2022-12-30 15:45:00,262.94,263.31,262.88,263.24,20070.0,248.2005,248.5497,248.1438,248.4837,20070.0
2022-12-30 15:50:00,263.27,263.61,263.2,263.51,44266.0,248.512,248.8329,248.4459,248.7385,44266.0
2022-12-30 15:55:00,263.49,263.54,263.18,263.52,84171.0,248.7196,248.7668,248.427,248.748,84171.0
2023-01-03 09:30:00,263.53,264.1,262.69,263.2,87153.0,248.7574,249.2955,247.9645,248.4459,87153.0
2023-01-03 09:35:00,263.21,263.29,262.1,262.21,26576.0,248.4553,248.5309,247.4076,247.5114,26576.0
2023-01-03 09:40:00,262.24,262.38,261.65,261.65,26402.0,247.5397,247.6719,246.9828,246.9828,26402.0
2023-01-03 09:45:00,261.54,261.55,260.14,260.69,25468.0,246.879,246.8884,245.5574,246.0766,25468.0
2023-01-03 09:50:00,260.73,261.18,260.65,260.81,18194.0,246.1144,246.5391,246.0388,246.1899,18194.0
2023-01-03 09:55:00,260.85,261.05,260.51,260.64,12030.0,246.2276,246.4164,245.9067,246.0294,12030.0
2023-01-03 10:00:00,260.68,261.42,260.55,261.2,17870.0,246.0672,246.7657,245.9445,246.558,17870.0
2023-01-03 10:05:00,261.31,261.56,261.25,261.45,8927.0,246.6618,246.8978,246.6052,246.794,8927.0
2023-01-03 10:10:00,261.48,261.59,261.17,261.52,10301.0,246.8223,246.9262,246.5297,246.8601,10301.0
2023-01-03 10:15:00,261.48,261.64,261.28,261.3,13087.0,246.8223,246.9734,246.6335,246.6524,13087.0
2023-01-03 10:20:00,261.21,261.4,260.91,261.27,12285.0,246.5675,246.7468,246.2843,246.6241,12285.0
2023-01-03 10:25:00,261.21,261.61,261.12,261.4,7559.0,246.5675,246.945,246.4825,246.7468,7559.0
2023-01-03 10:30:00,261.46,261.47,260.96,261.26,8638.0,246.8034,246.8129,246.3315,246.6147,8638.0
2023-01-03 10:35:00,261.29,261.55,261.22,261.48,8462.0,246.643,246.8884,246.5769,246.8223,8462.0
2023-01-03 10:40:00,261.43,261.49,261.27,261.39,8152.0,246.7751,246.8318,246.6241,246.7374,8152.0
2023-01-03 10:45:00,261.48,261.48,261.06,261.1,7658.0,246.8223,246.8223,246.4259,246.4636,7658.0
2023-01-03 10:50:00,261.08,261.09,260.61,260.69,9797.0,246.4447,246.4542,246.0011,246.0766,9797.0
2023-01-03 10:55:00,260.61,260.95,260.6,260.8,21786.0,246.0011,246.322,245.9916,246.1804,21786.0
2023-01-03 11:00:00,260.76,261.01,260.76,260.79,9718.0,246.1427,246.3787,246.1427,246.171,9718.0
2023-01-03 11:05:00,260.77,260.99,260.61,260.61,7430.0,246.1521,246.3598,246.0011,246.0011,7430.0
2023-01-03 11:10:00,260.59,260.6,259.51,259.51,30435.0,245.9822,245.9916,244.9628,244.9628,30435.0
2023-01-03 11:15:00,259.55,260.0,259.54,260.0,7356.0,245.0005,245.4253,244.9911,245.4253,7356.0
2023-01-03 11:20:00,259.96,260.18,259.91,260.13,12771.0,245.3875,245.5952,245.3403,245.548,12771.0
2023-01-03 11:25:00,260.2,260.34,260.07,260.34,7652.0,245.6141,245.7462,245.4914,245.7462,7652.0
2023-01-03 11:30:00,260.36,260.76,260.27,260.65,11498.0,245.7651,246.1427,245.6801,246.0388,11498.0
2023-01-03 11:35:00,260.7,260.81,260.49,260.59,6910.0,246.086,246.1899,245.8878,245.9822,6910.0
2023-01-03 11:40:00,260.59,260.59,260.08,260.14,12832.0,245.9822,245.9822,245.5008,245.5574,12832.0
2023-01-03 11:45:00,260.13,260.41,260.11,260.36,7350.0,245.548,245.8123,245.5291,245.7651,7350.0
2023-01-03 11:50:00,260.28,260.38,260.18,260.25,8629.0,245.6896,245.784,245.5952,245.6613,8629.0
2023-01-03 11:55:00,260.16,260.3,259.94,260.23,5418.0,245.5763,245.7085,245.3686,245.6424,5418.0
2023-01-03 12:00:00,260.31,260.33,259.87,260.08,14122.0,245.7179,245.7368,245.3026,245.5008,14122.0
2023-01-03 12:05:00,260.07,260.37,260.0,260.07,13642.0,245.4914,245.7745,245.4253,245.4914,13642.0
2023-01-03 12:10:00,260.1,260.25,259.95,260.25,13511.0,245.5197,245.6613,245.3781,245.6613,13511.0
2023-01-03 12:15:00,260.28,260.33,260.08,260.25,9566.0,245.6896,245.7368,245.5008,245.6613,9566.0
2023-01-03 12:20:00,260.29,260.45,259.87,259.96,10571.0,245.699,245.8501,245.3026,245.3875,10571.0
2023-01-03 12:25:00,259.95,260.33,259.95,260.28,5193.0,245.3781,245.7368,245.3781,245.6896,5193.0
2023-01-03 12:30:00,260.3,261.06,260.3,261.02,20437.0,245.7085,246.4259,245.7085,246.3881,20437.0
2023-01-03 12:35:00,261.06,261.2,260.66,260.71,10022.0,246.4259,246.558,246.0483,246.0955,10022.0
2023-01-03 12:40:00,260.69,260.69,260.41,260.55,5132.0,246.0766,246.0766,245.8123,245.9445,5132.0
2023-01-03 12:45:00,260.51,260.51,260.27,260.47,7694.0,245.9067,245.9067,245.6801,245.8689,7694.0
2023-01-03 12:50:00,260.47,260.55,260.4,260.44,7605.0,245.8689,245.9445,245.8029,245.8406,7605.0
2023-01-03 12:55:00,260.41,260.67,260.32,260.43,12081.0,245.8123,246.0577,245.7273,245.8312,12081.0
2023-01-03 13:00:00,260.46,260.59,260.42,260.59,3834.0,245.8595,245.9822,245.8217,245.9822,3834.0
2023-01-03 13:05:00,260.57,260.77,260.57,260.77,3421.0,245.9633,246.1521,245.9633,246.1521,3421.0
2023-01-03 13:10:00,260.78,260.98,260.78,260.87,3374.0,246.1616,246.3503,246.1616,246.2465,3374.0
2023-01-03 13:15:00,260.85,261.01,260.7,261.01,23000.0,246.2276,246.3787,246.086,246.3787,23000.0
2023-01-03 13:20:00,260.99,261.23,260.95,261.15,4862.0,246.3598,246.5863,246.322,246.5108,4862.0
2023-01-03 13:25:00,261.19,261.63,261.19,261.42,6784.0,246.5486,246.9639,246.5486,246.7657,6784.0
2023-01-03 13:30:00,261.36,261.54,261.34,261.49,2779.0,246.709,246.879,246.6902,246.8318,2779.0
2023-01-03 13:35:00,261.53,261.92,261.53,261.66,13990.0,246.8695,247.2377,246.8695,246.9922,13990.0
2023-01-03 13:40:00,261.73,261.92,261.66,261.66,3081.0,247.0583,247.2377,246.9922,246.9922,3081.0
2023-01-03 13:45:00,261.68,261.95,261.53,261.92,6753.0,247.0111,247.266,246.8695,247.2377,6753.0
2023-01-03 13:50:00,261.86,262.25,261.79,262.16,13556.0,247.181,247.5492,247.1149,247.4642,13556.0
2023-01-03 13:55:00,262.11,262.3,262.1,262.26,5748.0,247.417,247.5964,247.4076,247.5586,5748.0
2023-01-03 14:00:00,262.25,262.26,261.91,262.13,12426.0,247.5492,247.5586,247.2282,247.4359,12426.0
2023-01-03 14:05:00,262.19,262.43,262.09,262.37,13651.0,247.4925,247.7191,247.3981,247.6624,13651.0
2023-01-03 14:10:00,262.37,262.4,262.11,262.18,10205.0,247.6624,247.6907,247.417,247.4831,10205.0
2023-01-03 14:15:00,262.22,262.54,262.22,262.38,12057.0,247.5208,247.8229,247.5208,247.6719,12057.0
2023-01-03 14:20:00,262.44,262.69,262.37,262.4,22191.0,247.7285,247.9645,247.6624,247.6907,22191.0
2023-01-03 14:25:00,262.4,262.43,262.06,262.07,12399.0,247.6907,247.7191,247.3698,247.3792,12399.0
2023-01-03 14:30:00,262.06,262.07,261.6,261.66,14819.0,247.3698,247.3792,246.9356,246.9922,14819.0
2023-01-03 14:35:00,261.67,261.9,261.57,261.84,8798.0,247.0017,247.2188,246.9073,247.1621,8798.0
2023-01-03 14:40:00,261.84,262.36,261.83,262.35,14173.0,247.1621,247.653,247.1527,247.6436,14173.0
2023-01-03 14:45:00,262.31,263.06,262.31,263.03,17412.0,247.6058,248.3138,247.6058,248.2854,17412.0
2023-01-03 14:50:00,263.09,263.11,262.74,262.85,10754.0,248.3421,248.3609,248.0117,248.1155,10754.0
2023-01-03 14:55:00,262.82,262.99,262.63,262.85,10416.0,248.0872,248.2477,247.9079,248.1155,10416.0
2023-01-03 15:00:00,262.85,263.12,262.76,262.96,12583.0,248.1155,248.3704,248.0306,248.2194,12583.0
2023-01-03 15:05:00,263.0,263.12,262.8,262.86,12141.0,248.2571,248.3704,248.0683,248.125,12141.0
2023-01-03 15:10:00,262.93,263.42,262.9,263.35,8710.0,248.191,248.6536,248.1627,248.5875,8710.0
2023-01-03 15:15:00,263.35,263.65,263.35,263.41,19402.0,248.5875,248.8707,248.5875,248.6441,19402.0
2023-01-03 15:20:00,263.4,263.4,262.85,263.01,13290.0,248.6347,248.6347,248.1155,248.2666,13290.0
2023-01-03 15:25:00,263.01,263.28,263.01,263.24,9447.0,248.2666,248.5214,248.2666,248.4837,9447.0
2023-01-03 15:30:00,263.24,263.49,263.17,263.43,14644.0,248.4837,248.7196,248.4176,248.663,14644.0
2023-01-03 15:35:00,263.4,263.56,263.23,263.49,11668.0,248.6347,248.7857,248.4742,248.7196,11668.0
2023-01-03 15:40:00,263.47,263.75,263.44,263.64,27066.0,248.7008,248.9651,248.6724,248.8612,27066.0
2023-01-03 15:45:00,263.6,263.96,263.54,263.96,22772.0,248.8235,249.1633,248.7668,249.1633,22772.0
2023-01-03 15:50:00,263.97,264.2,263.8,264.12,49112.0,249.1727,249.3898,249.0123,249.3143,49112.0
2023-01-03 15:55:00,264.12,264.35,264.01,264.23,100209.0,249.3143,249.5314,249.2105,249.4182,100209.0
2023-01-04 09:30:00,266.25,266.55,265.68,265.92,57947.0,251.3249,251.6081,250.7869,251.0134,57947.0
2023-01-04 09:35:00,265.73,266.5,265.2,265.29,25942.0,250.8341,251.5609,250.3338,250.4187,25942.0
2023-01-04 09:40:00,265.26,265.89,265.13,265.43,11670.0,250.3904,250.9851,250.2677,250.5509,11670.0
2023-01-04 09:45:00,265.27,265.41,265.01,265.01,9239.0,250.3999,250.532,250.1544,250.1544,9239.0
2023-01-04 09:50:00,265.09,265.31,264.62,265.31,12408.0,250.23,250.4376,249.7863,250.4376,12408.0
2023-01-04 09:55:00,265.14,265.44,265.05,265.44,6602.0,250.2772,250.5603,250.1922,250.5603,6602.0
2023-01-04 10:00:00,265.2,265.73,264.29,264.33,12258.0,250.3338,250.8341,249.4748,249.5126,12258.0
2023-01-04 10:05:00,264.46,264.81,263.96,264.06,11079.0,249.6353,249.9657,249.1633,249.2577,11079.0
2023-01-04 10:10:00,264.0,264.1,263.57,264.04,8152.0,249.2011,249.2955,248.7952,249.2388,8152.0
2023-01-04 10:15:00,264.04,264.21,263.91,264.12,8551.0,249.2388,249.3993,249.1161,249.3143,8551.0
2023-01-04 10:20:00,264.18,264.18,263.83,263.95,7045.0,249.371,249.371,249.0406,249.1539,7045.0
2023-01-04 10:25:00,264.0,264.29,263.76,264.18,10894.0,249.2011,249.4748,248.9745,249.371,10894.0
2023-01-04 10:30:00,264.13,264.21,263.9,264.07,6394.0,249.3238,249.3993,249.1067,249.2671,6394.0
2023-01-04 10:35:00,263.99,264.11,263.57,263.66,15252.0,249.1916,249.3049,248.7952,248.8801,15252.0
2023-01-04 10:40:00,263.68,263.79,263.47,263.69,24645.0,248.899,249.0028,248.7008,248.9084,24645.0
2023-01-04 10:45:00,263.71,264.04,263.69,263.86,20146.0,248.9273,249.2388,248.9084,249.0689,20146.0
2023-01-04 10:50:00,263.83,263.83,263.5,263.65,16883.0,249.0406,249.0406,248.7291,248.8707,16883.0
2023-01-04 10:55:00,263.69,263.7,263.56,263.61,31638.0,248.9084,248.9179,248.7857,248.8329,31638.0
2023-01-04 11:00:00,263.66,263.81,263.57,263.67,28799.0,248.8801,249.0217,248.7952,248.8896,28799.0
2023-01-04 11:05:00,263.65,263.98,263.6,263.79,4364.0,248.8707,249.1822,248.8235,249.0028,4364.0
2023-01-04 11:10:00,263.74,263.93,263.59,263.93,5020.0,248.9556,249.135,248.814,249.135,5020.0
2023-01-04 11:15:00,263.93,263.96,263.73,263.76,5108.0,249.135,249.1633,248.9462,248.9745,5108.0
2023-01-04 11:20:00,263.73,263.85,263.57,263.66,10828.0,248.9462,249.0595,248.7952,248.8801,10828.0
2023-01-04 11:25:00,263.73,263.97,263.68,263.95,9057.0,248.9462,249.1727,248.899,249.1539,9057.0
2023-01-04 11:30:00,263.96,264.75,263.96,264.48,10044.0,249.1633,249.909,249.1633,249.6541,10044.0
2023-01-04 11:35:00,264.55,265.28,264.55,265.17,25058.0,249.7202,250.4093,249.7202,250.3055,25058.0
2023-01-04 11:40:00,265.26,265.32,265.14,265.21,9385.0,250.3904,250.4471,250.2772,250.3432,9385.0
2023-01-04 11:45:00,265.13,265.28,265.08,265.11,6691.0,250.2677,250.4093,250.2205,250.2488,6691.0
2023-01-04 11:50:00,265.19,265.22,265.04,265.06,11937.0,250.3243,250.3527,250.1828,250.2016,11937.0
2023-01-04 11:55:00,265.11,265.45,265.1,265.45,6063.0,250.2488,250.5698,250.2394,250.5698,6063.0
2023-01-04 12:00:00,265.45,265.45,265.25,265.32,3125.0,250.5698,250.5698,250.381,250.4471,3125.0
2023-01-04 12:05:00,265.36,265.36,265.09,265.09,6083.0,250.4848,250.4848,250.23,250.23,6083.0
2023-01-04 12:10:00,265.05,265.21,264.96,265.17,213723.0,250.1922,250.3432,250.1072,250.3055,213723.0
2023-01-04 12:15:00,265.16,265.56,265.16,265.5,4633.0,250.296,250.6736,250.296,250.617,4633.0
2023-01-04 12:20:00,265.49,265.69,265.47,265.66,11534.0,250.6075,250.7963,250.5887,250.768,11534.0
2023-01-04 12:25:00,265.6,265.62,265.42,265.57,9583.0,250.7114,250.7302,250.5415,250.683,9583.0
2023-01-04 12:30:00,265.58,265.93,265.58,265.86,4358.0,250.6925,251.0229,250.6925,250.9568,4358.0
2023-01-04 12:35:00,265.87,265.95,265.86,265.88,3451.0,250.9662,251.0417,250.9568,250.9757,3451.0
2023-01-04 12:40:00,265.91,266.12,265.9,266.01,7643.0,251.004,251.2022,250.9945,251.0984,7643.0
2023-01-04 12:45:00,266.0,266.0,265.83,265.88,3203.0,251.0889,251.0889,250.9285,250.9757,3203.0
2023-01-04 12:50:00,265.83,265.83,265.63,265.73,3956.0,250.9285,250.9285,250.7397,250.8341,3956.0
2023-01-04 12:55:00,265.66,265.69,265.45,265.46,3573.0,250.768,250.7963,250.5698,250.5792,3573.0
2023-01-04 13:00:00,265.46,265.48,265.25,265.33,5278.0,250.5792,250.5981,250.381,250.4565,5278.0
2023-01-04 13:05:00,265.24,265.44,265.21,265.44,3051.0,250.3715,250.5603,250.3432,250.5603,3051.0
2023-01-04 13:10:00,265.44,265.68,265.43,265.68,10332.0,250.5603,250.7869,250.5509,250.7869,10332.0
2023-01-04 13:15:00,265.68,265.87,265.64,265.84,2895.0,250.7869,250.9662,250.7491,250.9379,2895.0
2023-01-04 13:20:00,265.86,265.93,265.81,265.81,2005.0,250.9568,251.0229,250.9096,250.9096,2005.0
2023-01-04 13:25:00,265.8,265.82,265.71,265.75,4343.0,250.9002,250.919,250.8152,250.853,4343.0
2023-01-04 13:30:00,265.7,265.78,265.56,265.63,3463.0,250.8058,250.8813,250.6736,250.7397,3463.0
2023-01-04 13:35:00,265.66,265.88,265.66,265.82,3092.0,250.768,250.9757,250.768,250.919,3092.0
2023-01-04 13:40:00,265.79,265.84,265.56,265.56,3324.0,250.8907,250.9379,250.6736,250.6736,3324.0
2023-01-04 13:45:00,265.55,265.56,265.31,265.52,6041.0,250.6642,250.6736,250.4376,250.6359,6041.0
2023-01-04 13:50:00,265.47,265.54,265.41,265.42,3972.0,250.5887,250.6547,250.532,250.5415,3972.0
2023-01-04 13:55:00,265.4,265.52,265.11,265.27,10872.0,250.5226,250.6359,250.2488,250.3999,10872.0
2023-01-04 14:00:00,265.36,265.82,264.55,265.05,16025.0,250.4848,250.919,249.7202,250.1922,16025.0
2023-01-04 14:05:00,265.22,265.58,264.93,264.94,11802.0,250.3527,250.6925,250.0789,250.0884,11802.0
2023-01-04 14:10:00,264.94,265.38,264.73,264.93,7433.0,250.0884,250.5037,249.8901,250.0789,7433.0
2023-01-04 14:15:00,265.0,265.39,264.98,265.24,3849.0,250.145,250.5131,250.1261,250.3715,3849.0
2023-01-04 14:20:00,265.19,265.23,264.4,264.45,7939.0,250.3243,250.3621,249.5786,249.6258,7939.0
2023-01-04 14:25:00,264.42,264.44,263.64,263.73,10828.0,249.5975,249.6164,248.8612,248.9462,10828.0
2023-01-04 14:30:00,263.67,263.94,263.49,263.67,14763.0,248.8896,249.1444,248.7196,248.8896,14763.0
2023-01-04 14:35:00,263.66,263.73,263.39,263.48,8454.0,248.8801,248.9462,248.6253,248.7102,8454.0
2023-01-04 14:40:00,263.45,263.76,263.34,263.5,6538.0,248.6819,248.9745,248.5781,248.7291,6538.0
2023-01-04 14:45:00,263.42,263.71,263.38,263.46,8291.0,248.6536,248.9273,248.6158,248.6913,8291.0
2023-01-04 14:50:00,263.42,263.42,263.24,263.3,4453.0,248.6536,248.6536,248.4837,248.5403,4453.0
2023-01-04 14:55:00,263.35,263.85,263.35,263.8,9266.0,248.5875,249.0595,248.5875,249.0123,9266.0
2023-01-04 15:00:00,263.78,264.29,263.78,264.29,5429.0,248.9934,249.4748,248.9934,249.4748,5429.0
2023-01-04 15:05:00,264.29,264.34,263.98,264.09,5050.0,249.4748,249.522,249.1822,249.286,5050.0
2023-01-04 15:10:00,264.18,264.21,263.95,264.12,4486.0,249.371,249.3993,249.1539,249.3143,4486.0
2023-01-04 15:15:00,264.12,264.16,263.93,264.0,6598.0,249.3143,249.3521,249.135,249.2011,6598.0
2023-01-04 15:20:00,264.02,264.11,263.63,263.64,7339.0,249.2199,249.3049,248.8518,248.8612,7339.0
2023-01-04 15:25:00,263.69,264.03,263.69,263.87,16071.0,248.9084,249.2294,248.9084,249.0783,16071.0
2023-01-04 15:30:00,263.79,263.86,263.52,263.56,13055.0,249.0028,249.0689,248.748,248.7857,13055.0
2023-01-04 15:35:00,263.59,263.61,263.12,263.27,18657.0,248.814,248.8329,248.3704,248.512,18657.0
2023-01-04 15:40:00,263.29,263.34,262.96,262.97,23570.0,248.5309,248.5781,248.2194,248.2288,23570.0
2023-01-04 15:45:00,262.96,263.61,262.89,263.61,19596.0,248.2194,248.8329,248.1533,248.8329,19596.0
2023-01-04 15:50:00,263.71,263.94,263.62,263.82,35035.0,248.9273,249.1444,248.8424,249.0311,35035.0
2023-01-04 15:55:00,263.87,264.42,263.85,264.39,100709.0,249.0783,249.5975,249.0595,249.5692,100709.0
2023-01-05 09:30:00,264.76,264.76,263.92,264.63,52805.0,249.9185,249.9185,249.1255,249.7957,52805.0
2023-01-05 09:35:00,264.54,264.56,263.47,263.71,15744.0,249.7108,249.7297,248.7008,248.9273,15744.0
2023-01-05 09:40:00,263.59,263.82,263.23,263.77,16319.0,248.814,249.0311,248.4742,248.984,16319.0
2023-01-05 09:45:00,263.65,263.65,263.16,263.22,31667.0,248.8707,248.8707,248.4081,248.4648,31667.0
2023-01-05 09:50:00,263.29,263.65,263.11,263.5,5360.0,248.5309,248.8707,248.3609,248.7291,5360.0
2023-01-05 09:55:00,263.6,263.61,262.96,263.17,5386.0,248.8235,248.8329,248.2194,248.4176,5386.0
2023-01-05 10:00:00,263.14,263.14,262.77,262.8,5547.0,248.3893,248.3893,248.04,248.0683,5547.0
2023-01-05 10:05:00,262.72,263.6,262.72,262.96,11726.0,247.9928,248.8235,247.9928,248.2194,11726.0
2023-01-05 10:10:00,263.0,263.24,262.85,263.0,7744.0,248.2571,248.4837,248.1155,248.2571,7744.0
2023-01-05 10:15:00,262.98,262.98,262.43,262.52,9763.0,248.2382,248.2382,247.7191,247.804,9763.0
2023-01-05 10:20:00,262.55,262.55,261.97,262.15,7866.0,247.8323,247.8323,247.2849,247.4548,7866.0
2023-01-05 10:25:00,262.21,262.62,262.18,262.62,6131.0,247.5114,247.8984,247.4831,247.8984,6131.0
2023-01-05 10:30:00,262.54,262.64,262.37,262.44,6348.0,247.8229,247.9173,247.6624,247.7285,6348.0
2023-01-05 10:35:00,262.44,262.6,262.24,262.51,5005.0,247.7285,247.8795,247.5397,247.7946,5005.0
2023-01-05 10:40:00,262.5,262.79,262.33,262.74,8979.0,247.7851,248.0589,247.6247,248.0117,8979.0
2023-01-05 10:45:00,262.79,262.99,262.57,262.69,11300.0,248.0589,248.2477,247.8512,247.9645,11300.0
2023-01-05 10:50:00,262.6,262.6,262.14,262.25,9728.0,247.8795,247.8795,247.4453,247.5492,9728.0
2023-01-05 10:55:00,262.28,262.33,262.12,262.33,7181.0,247.5775,247.6247,247.4264,247.6247,7181.0
2023-01-05 11:00:00,262.35,262.45,262.05,262.25,5337.0,247.6436,247.7379,247.3604,247.5492,5337.0
2023-01-05 11:05:00,262.27,262.44,262.19,262.21,5172.0,247.568,247.7285,247.4925,247.5114,5172.0
2023-01-05 11:10:00,262.17,262.3,261.98,262.06,5400.0,247.4736,247.5964,247.2943,247.3698,5400.0
2023-01-05 11:15:00,262.11,262.17,261.8,261.8,4219.0,247.417,247.4736,247.1244,247.1244,4219.0
2023-01-05 11:20:00,261.78,261.78,261.46,261.55,8108.0,247.1055,247.1055,246.8034,246.8884,8108.0
2023-01-05 11:25:00,261.6,261.86,261.6,261.73,4443.0,246.9356,247.181,246.9356,247.0583,4443.0
2023-01-05 11:30:00,261.79,262.07,261.77,261.79,25707.0,247.1149,247.3792,247.0961,247.1149,25707.0
2023-01-05 11:35:00,261.81,261.86,261.55,261.55,11007.0,247.1338,247.181,246.8884,246.8884,11007.0
2023-01-05 11:40:00,261.55,261.85,261.53,261.76,11853.0,246.8884,247.1716,246.8695,247.0866,11853.0
2023-01-05 11:45:00,261.67,261.86,261.54,261.69,8628.0,247.0017,247.181,246.879,247.0205,8628.0
2023-01-05 11:50:00,261.69,261.82,261.61,261.63,7879.0,247.0205,247.1433,246.945,246.9639,7879.0
2023-01-05 11:55:00,261.68,261.8,261.57,261.64,4342.0,247.0111,247.1244,246.9073,246.9734,4342.0
2023-01-05 12:00:00,261.66,261.88,261.64,261.79,10227.0,246.9922,247.1999,246.9734,247.1149,10227.0
2023-01-05 12:05:00,261.8,262.0,261.76,261.87,15260.0,247.1244,247.3132,247.0866,247.1905,15260.0
2023-01-05 12:10:00,261.9,262.05,261.89,262.0,7054.0,247.2188,247.3604,247.2093,247.3132,7054.0
2023-01-05 12:15:00,261.93,262.28,261.93,262.11,11930.0,247.2471,247.5775,247.2471,247.417,11930.0
2023-01-05 12:20:00,262.1,262.51,261.98,262.44,12825.0,247.4076,247.7946,247.2943,247.7285,12825.0
2023-01-05 12:25:00,262.4,262.48,262.26,262.34,6952.0,247.6907,247.7663,247.5586,247.6341,6952.0
2023-01-05 12:30:00,262.37,262.6,262.26,262.55,8960.0,247.6624,247.8795,247.5586,247.8323,8960.0
2023-01-05 12:35:00,262.53,262.54,262.21,262.22,4220.0,247.8135,247.8229,247.5114,247.5208,4220.0
2023-01-05 12:40:00,262.21,262.31,262.13,262.17,3640.0,247.5114,247.6058,247.4359,247.4736,3640.0
2023-01-05 12:45:00,262.24,262.34,262.23,262.3,3324.0,247.5397,247.6341,247.5303,247.5964,3324.0
2023-01-05 12:50:00,262.31,262.33,262.11,262.19,3693.0,247.6058,247.6247,247.417,247.4925,3693.0
2023-01-05 12:55:00,262.08,262.17,262.03,262.08,2861.0,247.3887,247.4736,247.3415,247.3887,2861.0
2023-01-05 13:00:00,262.06,262.06,261.64,261.67,2363.0,247.3698,247.3698,246.9734,247.0017,2363.0
2023-01-05 13:05:00,261.67,261.93,261.67,261.88,3417.0,247.0017,247.2471,247.0017,247.1999,3417.0
2023-01-05 13:10:00,261.9,261.9,261.62,261.63,4689.0,247.2188,247.2188,246.9545,246.9639,4689.0
2023-01-05 13:15:00,261.61,261.61,261.37,261.4,5084.0,246.945,246.945,246.7185,246.7468,5084.0
2023-01-05 13:20:00,261.42,262.39,261.41,262.34,14975.0,246.7657,247.6813,246.7562,247.6341,14975.0
2023-01-05 13:25:00,262.33,262.6,262.13,262.25,9005.0,247.6247,247.8795,247.4359,247.5492,9005.0
2023-01-05 13:30:00,262.25,262.66,262.24,262.54,11230.0,247.5492,247.9362,247.5397,247.8229,11230.0
2023-01-05 13:35:00,262.53,262.57,262.22,262.24,4867.0,247.8135,247.8512,247.5208,247.5397,4867.0
2023-01-05 13:40:00,262.29,262.41,262.03,262.06,9561.0,247.5869,247.7002,247.3415,247.3698,9561.0
2023-01-05 13:45:00,262.1,262.12,261.89,262.0,12470.0,247.4076,247.4264,247.2093,247.3132,12470.0
2023-01-05 13:50:00,262.0,262.12,261.96,262.01,7208.0,247.3132,247.4264,247.2754,247.3226,7208.0
2023-01-05 13:55:00,262.0,262.2,261.83,261.98,10671.0,247.3132,247.502,247.1527,247.2943,10671.0
2023-01-05 14:00:00,261.99,262.46,261.98,262.39,6422.0,247.3037,247.7474,247.2943,247.6813,6422.0
2023-01-05 14:05:00,262.37,262.49,262.33,262.39,2342.0,247.6624,247.7757,247.6247,247.6813,2342.0
2023-01-05 14:10:00,262.41,262.51,262.29,262.29,9180.0,247.7002,247.7946,247.5869,247.5869,9180.0
2023-01-05 14:15:00,262.26,262.54,262.22,262.43,6606.0,247.5586,247.8229,247.5208,247.7191,6606.0
2023-01-05 14:20:00,262.46,262.46,262.2,262.24,3737.0,247.7474,247.7474,247.502,247.5397,3737.0
2023-01-05 14:25:00,262.2,262.24,261.97,262.07,4364.0,247.502,247.5397,247.2849,247.3792,4364.0
2023-01-05 14:30:00,262.05,262.25,262.05,262.22,12897.0,247.3604,247.5492,247.3604,247.5208,12897.0
2023-01-05 14:35:00,262.17,262.73,262.17,262.7,10937.0,247.4736,248.0022,247.4736,247.9739,10937.0
2023-01-05 14:40:00,262.74,262.83,262.72,262.74,4472.0,248.0117,248.0966,247.9928,248.0117,4472.0
2023-01-05 14:45:00,262.71,263.03,262.71,262.91,7474.0,247.9834,248.2854,247.9834,248.1722,7474.0
2023-01-05 14:50:00,262.88,262.97,262.8,262.92,12000.0,248.1438,248.2288,248.0683,248.1816,12000.0
2023-01-05 14:55:00,262.92,262.99,262.68,262.71,9727.0,248.1816,248.2477,247.9551,247.9834,9727.0
2023-01-05 15:00:00,262.68,262.68,262.38,262.49,7005.0,247.9551,247.9551,247.6719,247.7757,7005.0
2023-01-05 15:05:00,262.5,262.54,262.42,262.42,4168.0,247.7851,247.8229,247.7096,247.7096,4168.0
2023-01-05 15:10:00,262.44,262.44,262.11,262.23,5891.0,247.7285,247.7285,247.417,247.5303,5891.0
2023-01-05 15:15:00,262.25,262.4,262.12,262.21,11309.0,247.5492,247.6907,247.4264,247.5114,11309.0
2023-01-05 15:20:00,262.15,262.3,262.06,262.09,5343.0,247.4548,247.5964,247.3698,247.3981,5343.0
2023-01-05 15:25:00,262.09,262.11,261.89,262.02,8285.0,247.3981,247.417,247.2093,247.332,8285.0
2023-01-05 15:30:00,262.05,262.05,261.8,261.93,9960.0,247.3604,247.3604,247.1244,247.2471,9960.0
2023-01-05 15:35:00,261.89,262.2,261.89,262.16,11379.0,247.2093,247.502,247.2093,247.4642,11379.0
2023-01-05 15:40:00,262.13,262.16,261.87,261.96,17826.0,247.4359,247.4642,247.1905,247.2754,17826.0
2023-01-05 15:45:00,261.99,262.19,261.73,261.81,27099.0,247.3037,247.4925,247.0583,247.1338,27099.0
2023-01-05 15:50:00,261.75,261.97,261.64,261.89,46091.0,247.0772,247.2849,246.9734,247.2093,46091.0
2023-01-05 15:55:00,261.88,262.25,261.88,262.15,77787.0,247.1999,247.5492,247.1999,247.4548,77787.0
2023-01-06 09:30:00,263.76,265.21,263.76,264.95,57376.0,248.9745,250.3432,248.9745,250.0978,57376.0
2023-01-06 09:35:00,264.98,265.48,263.51,263.65,30966.0,250.1261,250.5981,248.7385,248.8707,30966.0
2023-01-06 09:40:00,263.67,264.1,263.47,263.48,5959.0,248.8896,249.2955,248.7008,248.7102,5959.0
2023-01-06 09:45:00,263.46,264.0,263.39,263.92,11488.0,248.6913,249.2011,248.6253,249.1255,11488.0
2023-01-06 09:50:00,263.93,264.43,263.82,264.23,20909.0,249.135,249.607,249.0311,249.4182,20909.0
2023-01-06 09:55:00,264.29,264.34,263.84,264.17,10679.0,249.4748,249.522,249.05,249.3615,10679.0
2023-01-06 10:00:00,264.65,265.04,264.23,264.67,14087.0,249.8146,250.1828,249.4182,249.8335,14087.0
2023-01-06 10:05:00,264.75,265.68,264.72,265.6,8087.0,249.909,250.7869,249.8807,250.7114,8087.0
2023-01-06 10:10:00,265.63,265.94,265.33,265.59,10100.0,250.7397,251.0323,250.4565,250.7019,10100.0
2023-01-06 10:15:00,265.59,266.15,265.43,265.97,10180.0,250.7019,251.2305,250.5509,251.0606,10180.0
2023-01-06 10:20:00,265.93,266.16,265.86,266.0,6710.0,251.0229,251.24,250.9568,251.0889,6710.0
2023-01-06 10:25:00,266.01,266.15,265.81,266.04,13392.0,251.0984,251.2305,250.9096,251.1267,13392.0
2023-01-06 10:30:00,266.1,266.39,265.93,266.03,11705.0,251.1833,251.4571,251.0229,251.1173,11705.0
2023-01-06 10:35:00,265.98,266.62,265.92,266.62,15867.0,251.0701,251.6742,251.0134,251.6742,15867.0
2023-01-06 10:40:00,266.62,266.8,266.19,266.33,12249.0,251.6742,251.8441,251.2683,251.4004,12249.0
2023-01-06 10:45:00,266.36,266.64,266.36,266.62,10352.0,251.4288,251.6931,251.4288,251.6742,10352.0
2023-01-06 10:50:00,266.67,266.8,266.6,266.63,7891.0,251.7214,251.8441,251.6553,251.6836,7891.0
2023-01-06 10:55:00,266.63,266.83,266.33,266.74,24065.0,251.6836,251.8724,251.4004,251.7875,24065.0
2023-01-06 11:00:00,266.8,266.92,266.73,266.75,5612.0,251.8441,251.9574,251.778,251.7969,5612.0
2023-01-06 11:05:00,266.8,267.07,266.8,267.02,12043.0,251.8441,252.099,251.8441,252.0518,12043.0
2023-01-06 11:10:00,267.01,267.3,266.96,267.17,15491.0,252.0423,252.3161,251.9951,252.1934,15491.0
2023-01-06 11:15:00,267.22,267.61,267.22,267.48,13957.0,252.2406,252.6087,252.2406,252.486,13957.0
2023-01-06 11:20:00,267.6,267.84,267.49,267.73,10067.0,252.5993,252.8258,252.4954,252.722,10067.0
2023-01-06 11:25:00,267.7,267.72,267.4,267.42,17913.0,252.6936,252.7125,252.4105,252.4293,17913.0
2023-01-06 11:30:00,267.46,267.52,267.05,267.19,9667.0,252.4671,252.5237,252.0801,252.2122,9667.0
2023-01-06 11:35:00,267.21,267.49,267.19,267.35,6775.0,252.2311,252.4954,252.2122,252.3633,6775.0
2023-01-06 11:40:00,267.41,267.44,267.11,267.31,10261.0,252.4199,252.4482,252.1367,252.3255,10261.0
2023-01-06 11:45:00,267.23,267.39,267.02,267.38,14795.0,252.25,252.401,252.0518,252.3916,14795.0
2023-01-06 11:50:00,267.35,267.66,267.25,267.6,8101.0,252.3633,252.6559,252.2689,252.5993,8101.0
2023-01-06 11:55:00,267.68,268.08,267.63,268.01,17811.0,252.6748,253.0523,252.6276,252.9863,17811.0
2023-01-06 12:00:00,268.02,268.3,268.02,268.29,11827.0,252.9957,253.26,252.9957,253.2506,11827.0
2023-01-06 12:05:00,268.3,268.31,267.83,267.84,10205.0,253.26,253.2695,252.8164,252.8258,10205.0
2023-01-06 12:10:00,267.86,267.94,267.73,267.73,7145.0,252.8447,252.9202,252.722,252.722,7145.0
2023-01-06 12:15:00,267.69,267.78,267.55,267.59,7395.0,252.6842,252.7692,252.5521,252.5898,7395.0
2023-01-06 12:20:00,267.61,267.71,267.49,267.55,5759.0,252.6087,252.7031,252.4954,252.5521,5759.0
2023-01-06 12:25:00,267.59,267.72,267.5,267.52,4271.0,252.5898,252.7125,252.5049,252.5237,4271.0
2023-01-06 12:30:00,267.51,267.53,267.29,267.37,2786.0,252.5143,252.5332,252.3066,252.3821,2786.0
2023-01-06 12:35:00,267.42,267.62,267.42,267.58,8496.0,252.4293,252.6181,252.4293,252.5804,8496.0
2023-01-06 12:40:00,267.64,267.66,267.5,267.53,7388.0,252.637,252.6559,252.5049,252.5332,7388.0
2023-01-06 12:45:00,267.55,267.64,267.38,267.56,5527.0,252.5521,252.637,252.3916,252.5615,5527.0
2023-01-06 12:50:00,267.6,267.61,267.46,267.56,4861.0,252.5993,252.6087,252.4671,252.5615,4861.0
2023-01-06 12:55:00,267.51,267.72,267.5,267.69,3954.0,252.5143,252.7125,252.5049,252.6842,3954.0
2023-01-06 13:00:00,267.67,267.72,267.34,267.55,7436.0,252.6653,252.7125,252.3538,252.5521,7436.0
2023-01-06 13:05:00,267.61,267.73,267.49,267.49,6365.0,252.6087,252.722,252.4954,252.4954,6365.0
2023-01-06 13:10:00,267.54,267.62,267.45,267.54,5937.0,252.5426,252.6181,252.4577,252.5426,5937.0
2023-01-06 13:15:00,267.56,267.67,267.47,267.59,4893.0,252.5615,252.6653,252.4765,252.5898,4893.0
2023-01-06 13:20:00,267.61,267.65,267.47,267.61,6543.0,252.6087,252.6465,252.4765,252.6087,6543.0
2023-01-06 13:25:00,267.61,267.71,267.52,267.55,9718.0,252.6087,252.7031,252.5237,252.5521,9718.0
2023-01-06 13:30:00,267.55,267.58,267.43,267.5,13875.0,252.5521,252.5804,252.4388,252.5049,13875.0
2023-01-06 13:35:00,267.45,267.47,267.35,267.44,4674.0,252.4577,252.4765,252.3633,252.4482,4674.0
2023-01-06 13:40:00,267.44,267.49,267.02,267.06,5124.0,252.4482,252.4954,252.0518,252.0895,5124.0
2023-01-06 13:45:00,267.1,267.27,267.06,267.18,5615.0,252.1273,252.2878,252.0895,252.2028,5615.0
2023-01-06 13:50:00,267.23,267.39,267.14,267.32,7426.0,252.25,252.401,252.165,252.3349,7426.0
2023-01-06 13:55:00,267.31,267.59,267.31,267.59,3760.0,252.3255,252.5898,252.3255,252.5898,3760.0
2023-01-06 14:00:00,267.61,267.73,267.61,267.69,4582.0,252.6087,252.722,252.6087,252.6842,4582.0
2023-01-06 14:05:00,267.74,267.84,267.61,267.62,7437.0,252.7314,252.8258,252.6087,252.6181,7437.0
2023-01-06 14:10:00,267.69,267.93,267.65,267.89,7996.0,252.6842,252.9108,252.6465,252.873,7996.0
2023-01-06 14:15:00,267.9,268.03,267.81,268.01,7813.0,252.8824,253.0051,252.7975,252.9863,7813.0
2023-01-06 14:20:00,268.04,268.21,268.04,268.21,7920.0,253.0146,253.1751,253.0146,253.1751,7920.0
2023-01-06 14:25:00,268.21,268.26,268.09,268.18,11029.0,253.1751,253.2223,253.0618,253.1467,11029.0
2023-01-06 14:30:00,268.18,268.6,268.1,268.23,34643.0,253.1467,253.5432,253.0712,253.1939,34643.0
2023-01-06 14:35:00,268.12,268.48,268.05,268.46,10013.0,253.0901,253.4299,253.024,253.411,10013.0
2023-01-06 14:40:00,268.44,268.75,268.21,268.75,21087.0,253.3922,253.6848,253.1751,253.6848,21087.0
2023-01-06 14:45:00,268.73,268.95,268.6,268.9,15884.0,253.6659,253.8736,253.5432,253.8264,15884.0
2023-01-06 14:50:00,268.88,268.92,268.57,268.91,27900.0,253.8075,253.8453,253.5149,253.8358,27900.0
2023-01-06 14:55:00,268.9,269.33,268.88,269.13,27896.0,253.8264,254.2323,253.8075,254.0435,27896.0
2023-01-06 15:00:00,269.16,269.34,269.05,269.29,15741.0,254.0718,254.2417,253.968,254.1945,15741.0
2023-01-06 15:05:00,269.29,269.51,269.15,269.44,28220.0,254.1945,254.4022,254.0624,254.3361,28220.0
2023-01-06 15:10:00,269.43,269.66,269.24,269.62,18561.0,254.3267,254.5438,254.1473,254.506,18561.0
2023-01-06 15:15:00,269.64,269.89,269.64,269.69,51310.0,254.5249,254.7609,254.5249,254.5721,51310.0
2023-01-06 15:20:00,269.65,269.7,269.33,269.57,30485.0,254.5343,254.5815,254.2323,254.4588,30485.0
2023-01-06 15:25:00,269.62,269.68,269.44,269.47,24445.0,254.506,254.5627,254.3361,254.3644,24445.0
2023-01-06 15:30:00,269.45,269.69,269.18,269.18,28395.0,254.3455,254.5721,254.0907,254.0907,28395.0
2023-01-06 15:35:00,269.19,269.21,268.83,269.14,36252.0,254.1001,254.119,253.7603,254.0529,36252.0
2023-01-06 15:40:00,269.13,269.65,269.12,269.65,30777.0,254.0435,254.5343,254.034,254.5343,30777.0
2023-01-06 15:45:00,269.63,269.86,269.58,269.61,62308.0,254.5155,254.7326,254.4683,254.4966,62308.0
2023-01-06 15:50:00,269.56,269.88,269.34,269.65,121060.0,254.4494,254.7514,254.2417,254.5343,121060.0
2023-01-06 15:55:00,269.66,269.82,269.35,269.52,131602.0,254.5438,254.6948,254.2512,254.4116,131602.0
2023-01-09 09:30:00,269.93,269.95,268.97,269.45,69828.0,254.7986,254.8175,253.8925,254.3455,69828.0
2023-01-09 09:35:00,269.41,269.41,268.28,268.63,31118.0,254.3078,254.3078,253.2411,253.5715,31118.0
2023-01-09 09:40:00,268.65,269.05,268.49,268.91,18533.0,253.5904,253.968,253.4394,253.8358,18533.0
2023-01-09 09:45:00,269.0,269.41,268.89,269.19,9850.0,253.9208,254.3078,253.8169,254.1001,9850.0
2023-01-09 09:50:00,269.05,269.19,268.61,268.84,12834.0,253.968,254.1001,253.5526,253.7697,12834.0
2023-01-09 09:55:00,268.74,269.0,268.37,268.95,20429.0,253.6753,253.9208,253.3261,253.8736,20429.0
2023-01-09 10:00:00,268.99,269.01,268.5,268.6,10655.0,253.9113,253.9302,253.4488,253.5432,10655.0
2023-01-09 10:05:00,268.64,268.85,268.45,268.48,13010.0,253.581,253.7792,253.4016,253.4299,13010.0
2023-01-09 10:10:00,268.53,268.76,268.44,268.51,22783.0,253.4771,253.6942,253.3922,253.4582,22783.0
2023-01-09 10:15:00,268.61,269.27,268.59,269.15,20248.0,253.5526,254.1756,253.5338,254.0624,20248.0
2023-01-09 10:20:00,269.2,269.25,268.49,268.5,10752.0,254.1096,254.1568,253.4394,253.4488,10752.0
2023-01-09 10:25:00,268.4,268.4,267.89,267.9,15549.0,253.3544,253.3544,252.873,252.8824,15549.0
2023-01-09 10:30:00,267.86,268.31,267.86,268.28,14603.0,252.8447,253.2695,252.8447,253.2411,14603.0
2023-01-09 10:35:00,268.3,268.71,268.29,268.48,15081.0,253.26,253.647,253.2506,253.4299,15081.0
2023-01-09 10:40:00,268.54,268.82,268.49,268.78,16684.0,253.4866,253.7509,253.4394,253.7131,16684.0
2023-01-09 10:45:00,268.85,269.02,268.72,268.74,14380.0,253.7792,253.9397,253.6565,253.6753,14380.0
2023-01-09 10:50:00,268.79,269.15,268.75,269.15,14875.0,253.7225,254.0624,253.6848,254.0624,14875.0
2023-01-09 10:55:00,269.12,269.17,268.74,268.75,14571.0,254.034,254.0812,253.6753,253.6848,14571.0
2023-01-09 11:00:00,268.75,268.92,268.49,268.92,12817.0,253.6848,253.8453,253.4394,253.8453,12817.0
2023-01-09 11:05:00,268.93,268.97,268.64,268.71,15192.0,253.8547,253.8925,253.581,253.647,15192.0
2023-01-09 11:10:00,268.71,269.05,268.69,269.05,13831.0,253.647,253.968,253.6282,253.968,13831.0
2023-01-09 11:15:00,269.06,269.22,268.9,269.11,16059.0,253.9774,254.1284,253.8264,254.0246,16059.0
2023-01-09 11:20:00,269.12,269.42,269.11,269.41,11189.0,254.034,254.3172,254.0246,254.3078,11189.0
2023-01-09 11:25:00,269.38,269.5,269.22,269.25,12062.0,254.2795,254.3927,254.1284,254.1568,12062.0
2023-01-09 11:30:00,269.2,269.2,268.86,268.86,16205.0,254.1096,254.1096,253.7886,253.7886,16205.0
2023-01-09 11:35:00,268.81,268.87,268.47,268.55,8723.0,253.7414,253.7981,253.4205,253.496,8723.0
2023-01-09 11:40:00,268.57,268.57,268.35,268.49,8995.0,253.5149,253.5149,253.3072,253.4394,8995.0
2023-01-09 11:45:00,268.51,268.58,268.19,268.28,9820.0,253.4582,253.5243,253.1562,253.2411,9820.0
2023-01-09 11:50:00,268.31,268.63,268.24,268.63,9113.0,253.2695,253.5715,253.2034,253.5715,9113.0
2023-01-09 11:55:00,268.59,268.68,268.43,268.45,5645.0,253.5338,253.6187,253.3827,253.4016,5645.0
2023-01-09 12:00:00,268.41,268.41,268.21,268.35,7612.0,253.3638,253.3638,253.1751,253.3072,7612.0
2023-01-09 12:05:00,268.35,268.35,268.13,268.28,8974.0,253.3072,253.3072,253.0995,253.2411,8974.0
2023-01-09 12:10:00,268.28,268.48,268.28,268.35,7201.0,253.2411,253.4299,253.2411,253.3072,7201.0
2023-01-09 12:15:00,268.38,268.78,268.38,268.78,7720.0,253.3355,253.7131,253.3355,253.7131,7720.0
2023-01-09 12:20:00,268.76,268.81,268.62,268.73,14590.0,253.6942,253.7414,253.5621,253.6659,14590.0
2023-01-09 12:25:00,268.69,268.7,268.51,268.63,9149.0,253.6282,253.6376,253.4582,253.5715,9149.0
2023-01-09 12:30:00,268.59,268.62,268.22,268.22,8948.0,253.5338,253.5621,253.1845,253.1845,8948.0
2023-01-09 12:35:00,268.2,268.23,267.97,268.01,7554.0,253.1656,253.1939,252.9485,252.9863,7554.0
2023-01-09 12:40:00,268.01,268.24,267.99,268.16,8122.0,252.9863,253.2034,252.9674,253.1279,8122.0
2023-01-09 12:45:00,268.16,268.46,268.14,268.38,11017.0,253.1279,253.411,253.109,253.3355,11017.0
2023-01-09 12:50:00,268.36,268.46,268.26,268.35,9128.0,253.3167,253.411,253.2223,253.3072,9128.0
2023-01-09 12:55:00,268.35,268.48,268.22,268.41,11925.0,253.3072,253.4299,253.1845,253.3638,11925.0
2023-01-09 13:00:00,268.4,268.6,268.4,268.51,5231.0,253.3544,253.5432,253.3544,253.4582,5231.0
2023-01-09 13:05:00,268.51,268.56,268.27,268.34,5393.0,253.4582,253.5054,253.2317,253.2978,5393.0
2023-01-09 13:10:00,268.29,268.56,268.16,268.5,8347.0,253.2506,253.5054,253.1279,253.4488,8347.0
2023-01-09 13:15:00,268.5,268.64,268.35,268.59,4767.0,253.4488,253.581,253.3072,253.5338,4767.0
2023-01-09 13:20:00,268.54,268.71,268.49,268.59,5927.0,253.4866,253.647,253.4394,253.5338,5927.0
2023-01-09 13:25:00,268.56,268.57,268.09,268.24,5477.0,253.5054,253.5149,253.0618,253.2034,5477.0
2023-01-09 13:30:00,268.19,268.25,267.94,268.02,7378.0,253.1562,253.2128,252.9202,252.9957,7378.0
2023-01-09 13:35:00,268.0,268.04,267.7,267.82,9373.0,252.9768,253.0146,252.6936,252.8069,9373.0
2023-01-09 13:40:00,267.8,267.85,267.49,267.6,8587.0,252.788,252.8352,252.4954,252.5993,8587.0
2023-01-09 13:45:00,267.58,267.72,267.54,267.72,5857.0,252.5804,252.7125,252.5426,252.7125,5857.0
2023-01-09 13:50:00,267.66,267.82,267.59,267.82,8758.0,252.6559,252.8069,252.5898,252.8069,8758.0
2023-01-09 13:55:00,267.78,267.83,267.6,267.78,5998.0,252.7692,252.8164,252.5993,252.7692,5998.0
2023-01-09 14:00:00,267.75,268.1,267.75,267.91,7883.0,252.7408,253.0712,252.7408,252.8919,7883.0
2023-01-09 14:05:00,267.88,267.88,267.5,267.64,9314.0,252.8636,252.8636,252.5049,252.637,9314.0
2023-01-09 14:10:00,267.71,267.85,267.63,267.73,7309.0,252.7031,252.8352,252.6276,252.722,7309.0
2023-01-09 14:15:00,267.72,267.73,267.63,267.68,8807.0,252.7125,252.722,252.6276,252.6748,8807.0
2023-01-09 14:20:00,267.75,267.98,267.73,267.88,7538.0,252.7408,252.958,252.722,252.8636,7538.0
2023-01-09 14:25:00,267.96,267.96,267.74,267.79,4713.0,252.9391,252.9391,252.7314,252.7786,4713.0
2023-01-09 14:30:00,267.84,268.19,267.77,268.18,6239.0,252.8258,253.1562,252.7597,253.1467,6239.0
2023-01-09 14:35:00,268.11,268.16,267.97,268.07,6271.0,253.0807,253.1279,252.9485,253.0429,6271.0
2023-01-09 14:40:00,267.98,268.13,267.93,268.07,5118.0,252.958,253.0995,252.9108,253.0429,5118.0
2023-01-09 14:45:00,268.07,268.23,267.84,267.98,8471.0,253.0429,253.1939,252.8258,252.958,8471.0
2023-01-09 14:50:00,267.98,267.98,267.79,267.82,6552.0,252.958,252.958,252.7786,252.8069,6552.0
2023-01-09 14:55:00,267.85,267.85,267.3,267.34,10365.0,252.8352,252.8352,252.3161,252.3538,10365.0
2023-01-09 15:00:00,267.34,267.37,267.18,267.32,11172.0,252.3538,252.3821,252.2028,252.3349,11172.0
2023-01-09 15:05:00,267.35,267.49,267.27,267.4,9377.0,252.3633,252.4954,252.2878,252.4105,9377.0
2023-01-09 15:10:00,267.38,267.48,266.81,266.81,11959.0,252.3916,252.486,251.8535,251.8535,11959.0
2023-01-09 15:15:00,266.78,267.17,266.78,267.16,9137.0,251.8252,252.1934,251.8252,252.1839,9137.0
2023-01-09 15:20:00,267.12,267.25,266.93,266.94,7488.0,252.1462,252.2689,251.9668,251.9763,7488.0
2023-01-09 15:25:00,266.92,266.93,266.77,266.82,10692.0,251.9574,251.9668,251.8158,251.863,10692.0
2023-01-09 15:30:00,266.82,267.28,266.81,267.19,16019.0,251.863,252.2972,251.8535,252.2122,16019.0
2023-01-09 15:35:00,267.22,267.32,267.1,267.19,17044.0,252.2406,252.3349,252.1273,252.2122,17044.0
2023-01-09 15:40:00,267.19,267.65,267.15,267.62,22975.0,252.2122,252.6465,252.1745,252.6181,22975.0
2023-01-09 15:45:00,267.61,267.63,267.13,267.56,32677.0,252.6087,252.6276,252.1556,252.5615,32677.0
2023-01-09 15:50:00,267.54,267.96,267.52,267.84,71285.0,252.5426,252.9391,252.5237,252.8258,71285.0
2023-01-09 15:55:00,267.79,267.79,267.22,267.26,127950.0,252.7786,252.7786,252.2406,252.2783,127950.0
2023-01-10 09:30:00,266.98,267.62,266.96,267.26,39081.0,252.014,252.6181,251.9951,252.2783,39081.0
2023-01-10 09:35:00,267.38,267.86,267.19,267.83,5211.0,252.3916,252.8447,252.2122,252.8164,5211.0
2023-01-10 09:40:00,267.8,268.52,267.8,268.44,9121.0,252.788,253.4677,252.788,253.3922,9121.0
2023-01-10 09:45:00,268.36,268.36,267.63,267.83,18010.0,253.3167,253.3167,252.6276,252.8164,18010.0
2023-01-10 09:50:00,267.67,268.09,267.48,267.97,6683.0,252.6653,253.0618,252.486,252.9485,6683.0
2023-01-10 09:55:00,267.98,268.19,267.75,268.01,11495.0,252.958,253.1562,252.7408,252.9863,11495.0
2023-01-10 10:00:00,267.97,267.97,267.61,267.86,6529.0,252.9485,252.9485,252.6087,252.8447,6529.0
2023-01-10 10:05:00,267.78,268.28,267.73,267.91,8431.0,252.7692,253.2411,252.722,252.8919,8431.0
2023-01-10 10:10:00,267.88,268.8,267.87,268.72,8947.0,252.8636,253.732,252.8541,253.6565,8947.0
2023-01-10 10:15:00,268.86,268.86,268.31,268.31,8660.0,253.7886,253.7886,253.2695,253.2695,8660.0
2023-01-10 10:20:00,268.3,268.76,268.15,268.76,6777.0,253.26,253.6942,253.1184,253.6942,6777.0
2023-01-10 10:25:00,268.65,269.1,268.57,268.64,8702.0,253.5904,254.0152,253.5149,253.581,8702.0
2023-01-10 10:30:00,268.65,268.65,268.02,268.2,13572.0,253.5904,253.5904,252.9957,253.1656,13572.0
2023-01-10 10:35:00,268.16,268.45,268.14,268.2,6680.0,253.1279,253.4016,253.109,253.1656,6680.0
2023-01-10 10:40:00,268.29,268.32,267.81,267.88,5368.0,253.2506,253.2789,252.7975,252.8636,5368.0
2023-01-10 10:45:00,267.79,268.16,267.73,268.06,5260.0,252.7786,253.1279,252.722,253.0335,5260.0
2023-01-10 10:50:00,268.07,268.57,268.06,268.48,5903.0,253.0429,253.5149,253.0335,253.4299,5903.0
2023-01-10 10:55:00,268.44,268.61,268.36,268.61,4360.0,253.3922,253.5526,253.3167,253.5526,4360.0
2023-01-10 11:00:00,268.65,268.73,268.55,268.67,3702.0,253.5904,253.6659,253.496,253.6093,3702.0
2023-01-10 11:05:00,268.76,268.77,268.49,268.49,3818.0,253.6942,253.7037,253.4394,253.4394,3818.0
2023-01-10 11:10:00,268.46,268.52,268.07,268.07,7034.0,253.411,253.4677,253.0429,253.0429,7034.0
2023-01-10 11:15:00,268.09,268.15,267.88,268.01,6942.0,253.0618,253.1184,252.8636,252.9863,6942.0
2023-01-10 11:20:00,267.99,268.19,267.93,268.19,4496.0,252.9674,253.1562,252.9108,253.1562,4496.0
2023-01-10 11:25:00,268.13,268.2,267.56,267.68,10747.0,253.0995,253.1656,252.5615,252.6748,10747.0
2023-01-10 11:30:00,267.63,267.65,267.27,267.5,8948.0,252.6276,252.6465,252.2878,252.5049,8948.0
2023-01-10 11:35:00,267.6,267.84,267.6,267.73,7385.0,252.5993,252.8258,252.5993,252.722,7385.0
2023-01-10 11:40:00,267.78,267.95,267.63,267.76,4809.0,252.7692,252.9296,252.6276,252.7503,4809.0
2023-01-10 11:45:00,267.7,267.82,267.46,267.75,4301.0,252.6936,252.8069,252.4671,252.7408,4301.0
2023-01-10 11:50:00,267.88,267.9,267.67,267.8,4048.0,252.8636,252.8824,252.6653,252.788,4048.0
2023-01-10 11:55:00,267.87,267.94,267.78,267.82,4478.0,252.8541,252.9202,252.7692,252.8069,4478.0
2023-01-10 12:00:00,267.76,267.76,267.42,267.52,16459.0,252.7503,252.7503,252.4293,252.5237,16459.0
2023-01-10 12:05:00,267.5,267.78,267.41,267.73,5205.0,252.5049,252.7692,252.4199,252.722,5205.0
2023-01-10 12:10:00,267.68,267.89,267.6,267.69,36313.0,252.6748,252.873,252.5993,252.6842,36313.0
2023-01-10 12:15:00,267.74,267.76,267.25,267.25,21030.0,252.7314,252.7503,252.2689,252.2689,21030.0
2023-01-10 12:20:00,267.21,267.42,267.21,267.34,5096.0,252.2311,252.4293,252.2311,252.3538,5096.0
2023-01-10 12:25:00,267.44,267.55,267.38,267.51,4693.0,252.4482,252.5521,252.3916,252.5143,4693.0
2023-01-10 12:30:00,267.5,267.51,267.36,267.43,6225.0,252.5049,252.5143,252.3727,252.4388,6225.0
2023-01-10 12:35:00,267.41,267.72,267.41,267.72,20368.0,252.4199,252.7125,252.4199,252.7125,20368.0
2023-01-10 12:40:00,267.75,267.75,267.58,267.59,5971.0,252.7408,252.7408,252.5804,252.5898,5971.0
2023-01-10 12:45:00,267.61,267.61,267.36,267.4,5588.0,252.6087,252.6087,252.3727,252.4105,5588.0
2023-01-10 12:50:00,267.38,267.62,267.37,267.5,9835.0,252.3916,252.6181,252.3821,252.5049,9835.0
2023-01-10 12:55:00,267.52,267.68,267.48,267.58,10441.0,252.5237,252.6748,252.486,252.5804,10441.0
2023-01-10 13:00:00,267.6,267.63,267.52,267.54,12837.0,252.5993,252.6276,252.5237,252.5426,12837.0
2023-01-10 13:05:00,267.54,267.65,267.5,267.62,10296.0,252.5426,252.6465,252.5049,252.6181,10296.0
2023-01-10 13:10:00,267.64,267.78,267.61,267.64,14377.0,252.637,252.7692,252.6087,252.637,14377.0
2023-01-10 13:15:00,267.63,267.63,267.33,267.45,3313.0,252.6276,252.6276,252.3444,252.4577,3313.0
2023-01-10 13:20:00,267.44,267.48,267.32,267.47,2654.0,252.4482,252.486,252.3349,252.4765,2654.0
2023-01-10 13:25:00,267.54,267.71,267.49,267.71,5273.0,252.5426,252.7031,252.4954,252.7031,5273.0
2023-01-10 13:30:00,267.67,267.84,267.65,267.76,3849.0,252.6653,252.8258,252.6465,252.7503,3849.0
2023-01-10 13:35:00,267.75,267.93,267.71,267.85,8736.0,252.7408,252.9108,252.7031,252.8352,8736.0
2023-01-10 13:40:00,267.86,268.02,267.86,267.88,2394.0,252.8447,252.9957,252.8447,252.8636,2394.0
2023-01-10 13:45:00,267.96,268.12,267.85,268.0,4509.0,252.9391,253.0901,252.8352,252.9768,4509.0
2023-01-10 13:50:00,268.0,268.05,267.86,267.89,5231.0,252.9768,253.024,252.8447,252.873,5231.0
2023-01-10 13:55:00,267.95,268.19,267.83,268.14,4287.0,252.9296,253.1562,252.8164,253.109,4287.0
2023-01-10 14:00:00,268.22,268.38,268.2,268.31,2862.0,253.1845,253.3355,253.1656,253.2695,2862.0
2023-01-10 14:05:00,268.29,268.31,268.18,268.24,4155.0,253.2506,253.2695,253.1467,253.2034,4155.0
2023-01-10 14:10:00,268.25,268.42,268.25,268.38,2190.0,253.2128,253.3733,253.2128,253.3355,2190.0
2023-01-10 14:15:00,268.43,268.55,268.36,268.55,5859.0,253.3827,253.496,253.3167,253.496,5859.0
2023-01-10 14:20:00,268.56,268.6,268.29,268.37,6178.0,253.5054,253.5432,253.2506,253.3261,6178.0
2023-01-10 14:25:00,268.37,268.56,268.28,268.52,3166.0,253.3261,253.5054,253.2411,253.4677,3166.0
2023-01-10 14:30:00,268.56,268.73,268.52,268.69,3503.0,253.5054,253.6659,253.4677,253.6282,3503.0
2023-01-10 14:35:00,268.72,268.79,268.54,268.54,4488.0,253.6565,253.7225,253.4866,253.4866,4488.0
2023-01-10 14:40:00,268.53,268.56,268.32,268.32,5170.0,253.4771,253.5054,253.2789,253.2789,5170.0
2023-01-10 14:45:00,268.29,268.36,268.2,268.31,5412.0,253.2506,253.3167,253.1656,253.2695,5412.0
2023-01-10 14:50:00,268.3,268.31,268.06,268.1,4004.0,253.26,253.2695,253.0335,253.0712,4004.0
2023-01-10 14:55:00,268.15,268.28,268.12,268.21,5449.0,253.1184,253.2411,253.0901,253.1751,5449.0
2023-01-10 15:00:00,268.28,268.3,268.12,268.24,7297.0,253.2411,253.26,253.0901,253.2034,7297.0
2023-01-10 15:05:00,268.19,268.22,268.0,268.17,4212.0,253.1562,253.1845,252.9768,253.1373,4212.0
2023-01-10 15:10:00,268.15,268.4,268.13,268.4,6725.0,253.1184,253.3544,253.0995,253.3544,6725.0
2023-01-10 15:15:00,268.49,268.71,268.45,268.6,4095.0,253.4394,253.647,253.4016,253.5432,4095.0
2023-01-10 15:20:00,268.6,268.61,268.39,268.53,8930.0,253.5432,253.5526,253.345,253.4771,8930.0
2023-01-10 15:25:00,268.54,268.56,268.31,268.36,4801.0,253.4866,253.5054,253.2695,253.3167,4801.0
2023-01-10 15:30:00,268.35,268.47,268.25,268.45,8697.0,253.3072,253.4205,253.2128,253.4016,8697.0
2023-01-10 15:35:00,268.47,268.59,268.34,268.54,8379.0,253.4205,253.5338,253.2978,253.4866,8379.0
2023-01-10 15:40:00,268.51,268.52,268.34,268.48,9582.0,253.4582,253.4677,253.2978,253.4299,9582.0
2023-01-10 15:45:00,268.47,268.75,268.47,268.57,15244.0,253.4205,253.6848,253.4205,253.5149,15244.0
2023-01-10 15:50:00,268.6,268.92,268.6,268.83,27377.0,253.5432,253.8453,253.5432,253.7603,27377.0
2023-01-10 15:55:00,268.79,269.0,268.62,268.91,102272.0,253.7225,253.9208,253.5621,253.8358,102272.0
2023-01-11 09:30:00,269.52,269.74,268.89,269.11,50401.0,254.4116,254.6193,253.8169,254.0246,50401.0
2023-01-11 09:35:00,269.16,269.18,268.5,268.54,22010.0,254.0718,254.0907,253.4488,253.4866,22010.0
2023-01-11 09:40:00,268.58,268.74,268.33,268.39,8881.0,253.5243,253.6753,253.2883,253.345,8881.0
2023-01-11 09:45:00,268.34,268.39,268.14,268.14,10057.0,253.2978,253.345,253.109,253.109,10057.0
2023-01-11 09:50:00,268.14,268.14,267.63,268.08,18313.0,253.109,253.109,252.6276,253.0523,18313.0
2023-01-11 09:55:00,267.95,268.4,267.85,268.29,6661.0,252.9296,253.3544,252.8352,253.2506,6661.0
2023-01-11 10:00:00,268.27,268.38,268.11,268.18,12529.0,253.2317,253.3355,253.0807,253.1467,12529.0
2023-01-11 10:05:00,268.19,268.5,268.12,268.5,14135.0,253.1562,253.4488,253.0901,253.4488,14135.0
2023-01-11 10:10:00,268.5,268.62,268.32,268.32,21001.0,253.4488,253.5621,253.2789,253.2789,21001.0
2023-01-11 10:15:00,268.32,268.4,268.09,268.22,10869.0,253.2789,253.3544,253.0618,253.1845,10869.0
2023-01-11 10:20:00,268.23,268.44,268.01,268.07,17503.0,253.1939,253.3922,252.9863,253.0429,17503.0
2023-01-11 10:25:00,268.08,268.23,267.88,268.12,14694.0,253.0523,253.1939,252.8636,253.0901,14694.0
2023-01-11 10:30:00,268.16,268.3,267.68,267.68,12927.0,253.1279,253.26,252.6748,252.6748,12927.0
2023-01-11 10:35:00,267.78,267.98,267.67,267.91,21949.0,252.7692,252.958,252.6653,252.8919,21949.0
2023-01-11 10:40:00,267.91,268.23,267.78,267.9,25149.0,252.8919,253.1939,252.7692,252.8824,25149.0
2023-01-11 10:45:00,267.87,267.91,267.64,267.76,15092.0,252.8541,252.8919,252.637,252.7503,15092.0
2023-01-11 10:50:00,267.76,267.76,267.29,267.46,19716.0,252.7503,252.7503,252.3066,252.4671,19716.0
2023-01-11 10:55:00,267.48,267.53,267.33,267.45,8391.0,252.486,252.5332,252.3444,252.4577,8391.0
2023-01-11 11:00:00,267.49,267.55,267.27,267.54,15570.0,252.4954,252.5521,252.2878,252.5426,15570.0
2023-01-11 11:05:00,267.6,267.61,267.42,267.59,14845.0,252.5993,252.6087,252.4293,252.5898,14845.0
2023-01-11 11:10:00,267.59,267.78,267.52,267.78,11034.0,252.5898,252.7692,252.5237,252.7692,11034.0
2023-01-11 11:15:00,267.8,268.02,267.78,267.94,10789.0,252.788,252.9957,252.7692,252.9202,10789.0
2023-01-11 11:20:00,268.0,268.02,267.87,267.91,10430.0,252.9768,252.9957,252.8541,252.8919,10430.0
2023-01-11 11:25:00,267.93,267.99,267.69,267.78,7167.0,252.9108,252.9674,252.6842,252.7692,7167.0
2023-01-11 11:30:00,267.78,267.97,267.71,267.87,12112.0,252.7692,252.9485,252.7031,252.8541,12112.0
2023-01-11 11:35:00,267.88,267.88,267.53,267.58,4814.0,252.8636,252.8636,252.5332,252.5804,4814.0
2023-01-11 11:40:00,267.62,267.66,267.49,267.59,9602.0,252.6181,252.6559,252.4954,252.5898,9602.0
2023-01-11 11:45:00,267.64,267.68,267.37,267.39,15596.0,252.637,252.6748,252.3821,252.401,15596.0
2023-01-11 11:50:00,267.37,267.37,267.1,267.24,14150.0,252.3821,252.3821,252.1273,252.2594,14150.0
2023-01-11 11:55:00,267.21,267.32,267.02,267.1,10283.0,252.2311,252.3349,252.0518,252.1273,10283.0
2023-01-11 12:00:00,267.14,267.24,267.09,267.2,4309.0,252.165,252.2594,252.1178,252.2217,4309.0
2023-01-11 12:05:00,267.19,267.47,267.19,267.44,13950.0,252.2122,252.4765,252.2122,252.4482,13950.0
2023-01-11 12:10:00,267.42,267.61,267.36,267.37,9529.0,252.4293,252.6087,252.3727,252.3821,9529.0
2023-01-11 12:15:00,267.36,267.38,267.07,267.08,5701.0,252.3727,252.3916,252.099,252.1084,5701.0
2023-01-11 12:20:00,267.04,267.27,267.03,267.22,4510.0,252.0706,252.2878,252.0612,252.2406,4510.0
2023-01-11 12:25:00,267.2,267.37,267.2,267.31,4488.0,252.2217,252.3821,252.2217,252.3255,4488.0
2023-01-11 12:30:00,267.32,267.35,267.02,267.06,7857.0,252.3349,252.3633,252.0518,252.0895,7857.0
2023-01-11 12:35:00,267.06,267.47,266.96,267.47,9690.0,252.0895,252.4765,251.9951,252.4765,9690.0
2023-01-11 12:40:00,267.44,267.53,267.44,267.46,5172.0,252.4482,252.5332,252.4482,252.4671,5172.0
2023-01-11 12:45:00,267.51,267.87,267.51,267.87,5306.0,252.5143,252.8541,252.5143,252.8541,5306.0
2023-01-11 12:50:00,267.93,268.1,267.89,267.98,34450.0,252.9108,253.0712,252.873,252.958,34450.0
2023-01-11 12:55:00,267.99,268.02,267.78,267.78,9367.0,252.9674,252.9957,252.7692,252.7692,9367.0
2023-01-11 13:00:00,267.78,267.91,267.76,267.85,4135.0,252.7692,252.8919,252.7503,252.8352,4135.0
2023-01-11 13:05:00,267.83,267.91,267.74,267.81,4837.0,252.8164,252.8919,252.7314,252.7975,4837.0
2023-01-11 13:10:00,267.82,267.96,267.72,267.87,18973.0,252.8069,252.9391,252.7125,252.8541,18973.0
2023-01-11 13:15:00,267.84,267.89,267.32,267.66,12028.0,252.8258,252.873,252.3349,252.6559,12028.0
2023-01-11 13:20:00,267.7,267.74,267.57,267.74,7227.0,252.6936,252.7314,252.5709,252.7314,7227.0
2023-01-11 13:25:00,267.75,267.91,267.68,267.84,11670.0,252.7408,252.8919,252.6748,252.8258,11670.0
2023-01-11 13:30:00,267.86,268.11,267.82,268.03,14381.0,252.8447,253.0807,252.8069,253.0051,14381.0
2023-01-11 13:35:00,268.05,268.19,268.04,268.13,10020.0,253.024,253.1562,253.0146,253.0995,10020.0
2023-01-11 13:40:00,268.18,268.36,268.16,268.27,25340.0,253.1467,253.3167,253.1279,253.2317,25340.0
2023-01-11 13:45:00,268.27,268.39,268.2,268.26,10752.0,253.2317,253.345,253.1656,253.2223,10752.0
2023-01-11 13:50:00,268.27,268.27,267.98,268.04,6804.0,253.2317,253.2317,252.958,253.0146,6804.0
2023-01-11 13:55:00,268.04,268.23,268.04,268.15,8639.0,253.0146,253.1939,253.0146,253.1184,8639.0
2023-01-11 14:00:00,268.18,268.23,267.92,267.97,15285.0,253.1467,253.1939,252.9013,252.9485,15285.0
2023-01-11 14:05:00,267.99,267.99,267.76,267.79,10277.0,252.9674,252.9674,252.7503,252.7786,10277.0
2023-01-11 14:10:00,267.8,267.88,267.55,267.59,14941.0,252.788,252.8636,252.5521,252.5898,14941.0
2023-01-11 14:15:00,267.52,267.74,267.47,267.71,16729.0,252.5237,252.7314,252.4765,252.7031,16729.0
2023-01-11 14:20:00,267.69,267.99,267.62,267.91,22133.0,252.6842,252.9674,252.6181,252.8919,22133.0
2023-01-11 14:25:00,267.91,268.19,267.89,268.11,10447.0,252.8919,253.1562,252.873,253.0807,10447.0
2023-01-11 14:30:00,268.18,268.58,268.18,268.48,8027.0,253.1467,253.5243,253.1467,253.4299,8027.0
2023-01-11 14:35:00,268.49,268.55,268.37,268.48,7841.0,253.4394,253.496,253.3261,253.4299,7841.0
2023-01-11 14:40:00,268.45,268.51,268.36,268.37,9258.0,253.4016,253.4582,253.3167,253.3261,9258.0
2023-01-11 14:45:00,268.38,268.4,268.25,268.36,8630.0,253.3355,253.3544,253.2128,253.3167,8630.0
2023-01-11 14:50:00,268.35,268.41,268.29,268.32,16070.0,253.3072,253.3638,253.2506,253.2789,16070.0
2023-01-11 14:55:00,268.3,268.34,268.05,268.11,17056.0,253.26,253.2978,253.024,253.0807,17056.0
2023-01-11 15:00:00,268.11,268.37,268.07,268.37,12705.0,253.0807,253.3261,253.0429,253.3261,12705.0
2023-01-11 15:05:00,268.32,268.32,268.11,268.13,7164.0,253.2789,253.2789,253.0807,253.0995,7164.0
2023-01-11 15:10:00,268.16,268.42,268.15,268.2,14374.0,253.1279,253.3733,253.1184,253.1656,14374.0
2023-01-11 15:15:00,268.22,268.34,268.16,268.28,17525.0,253.1845,253.2978,253.1279,253.2411,17525.0
2023-01-11 15:20:00,268.28,268.42,268.2,268.28,9307.0,253.2411,253.3733,253.1656,253.2411,9307.0
2023-01-11 15:25:00,268.29,268.34,268.15,268.21,7716.0,253.2506,253.2978,253.1184,253.1751,7716.0
2023-01-11 15:30:00,268.17,268.17,267.86,267.89,20474.0,253.1373,253.1373,252.8447,252.873,20474.0
2023-01-11 15:35:00,267.9,268.11,267.88,268.02,21619.0,252.8824,253.0807,252.8636,252.9957,21619.0
2023-01-11 15:40:00,268.0,268.14,267.93,268.13,21827.0,252.9768,253.109,252.9108,253.0995,21827.0
2023-01-11 15:45:00,268.12,268.28,268.03,268.25,20824.0,253.0901,253.2411,253.0051,253.2128,20824.0
2023-01-11 15:50:00,268.19,268.3,268.15,268.28,32768.0,253.1562,253.26,253.1184,253.2411,32768.0
2023-01-11 15:55:00,268.3,268.84,268.29,268.81,117016.0,253.26,253.7697,253.2506,253.7414,117016.0
2023-01-12 09:30:00,269.5,269.92,267.93,268.09,46556.0,254.3927,254.7892,252.9108,253.0618,46556.0
2023-01-12 09:35:00,267.9,268.24,267.56,267.56,18036.0,252.8824,253.2034,252.5615,252.5615,18036.0
2023-01-12 09:40:00,267.5,267.72,267.11,267.51,24629.0,252.5049,252.7125,252.1367,252.5143,24629.0
2023-01-12 09:45:00,267.49,267.5,266.79,266.96,11730.0,252.4954,252.5049,251.8347,251.9951,11730.0
2023-01-12 09:50:00,266.87,267.42,266.71,266.93,11361.0,251.9102,252.4293,251.7591,251.9668,11361.0
2023-01-12 09:55:00,266.82,267.73,266.81,267.66,11836.0,251.863,252.722,251.8535,252.6559,11836.0
2023-01-12 10:00:00,267.56,267.63,267.37,267.57,12533.0,252.5615,252.6276,252.3821,252.5709,12533.0
2023-01-12 10:05:00,267.54,267.63,267.23,267.27,12675.0,252.5426,252.6276,252.25,252.2878,12675.0
2023-01-12 10:10:00,267.21,268.39,267.2,268.18,13960.0,252.2311,253.345,252.2217,253.1467,13960.0
2023-01-12 10:15:00,268.16,268.35,268.04,268.06,5883.0,253.1279,253.3072,253.0146,253.0335,5883.0
2023-01-12 10:20:00,268.06,268.23,267.78,268.16,7057.0,253.0335,253.1939,252.7692,253.1279,7057.0
2023-01-12 10:25:00,268.2,268.37,267.91,268.19,9968.0,253.1656,253.3261,252.8919,253.1562,9968.0
2023-01-12 10:30:00,268.23,268.43,267.94,268.34,8512.0,253.1939,253.3827,252.9202,253.2978,8512.0
2023-01-12 10:35:00,268.35,268.59,268.32,268.58,6275.0,253.3072,253.5338,253.2789,253.5243,6275.0
2023-01-12 10:40:00,268.58,268.58,267.6,267.75,17298.0,253.5243,253.5243,252.5993,252.7408,17298.0
2023-01-12 10:45:00,267.77,267.88,267.5,267.7,11432.0,252.7597,252.8636,252.5049,252.6936,11432.0
2023-01-12 10:50:00,267.65,268.04,267.56,268.04,10151.0,252.6465,253.0146,252.5615,253.0146,10151.0
2023-01-12 10:55:00,267.94,268.37,267.87,268.24,8988.0,252.9202,253.3261,252.8541,253.2034,8988.0
2023-01-12 11:00:00,268.08,268.12,267.73,268.12,13814.0,253.0523,253.0901,252.722,253.0901,13814.0
2023-01-12 11:05:00,268.18,268.41,268.04,268.06,6559.0,253.1467,253.3638,253.0146,253.0335,6559.0
2023-01-12 11:10:00,268.06,268.47,268.02,268.44,5464.0,253.0335,253.4205,252.9957,253.3922,5464.0
2023-01-12 11:15:00,268.38,268.49,268.21,268.3,11766.0,253.3355,253.4394,253.1751,253.26,11766.0
2023-01-12 11:20:00,268.36,268.52,268.25,268.28,7630.0,253.3167,253.4677,253.2128,253.2411,7630.0
2023-01-12 11:25:00,268.29,268.29,267.8,267.88,9182.0,253.2506,253.2506,252.788,252.8636,9182.0
2023-01-12 11:30:00,267.83,267.94,267.34,267.36,7057.0,252.8164,252.9202,252.3538,252.3727,7057.0
2023-01-12 11:35:00,267.41,267.77,267.25,267.72,11479.0,252.4199,252.7597,252.2689,252.7125,11479.0
2023-01-12 11:40:00,267.72,268.05,267.72,268.05,7291.0,252.7125,253.024,252.7125,253.024,7291.0
2023-01-12 11:45:00,268.05,268.05,267.83,267.94,8953.0,253.024,253.024,252.8164,252.9202,8953.0
2023-01-12 11:50:00,267.86,267.97,267.71,267.71,16067.0,252.8447,252.9485,252.7031,252.7031,16067.0
2023-01-12 11:55:00,267.76,268.0,267.75,268.0,6189.0,252.7503,252.9768,252.7408,252.9768,6189.0
2023-01-12 12:00:00,267.96,268.09,267.8,267.86,11738.0,252.9391,253.0618,252.788,252.8447,11738.0
2023-01-12 12:05:00,267.92,268.39,267.91,268.34,9748.0,252.9013,253.345,252.8919,253.2978,9748.0
2023-01-12 12:10:00,268.33,268.54,268.31,268.31,16151.0,253.2883,253.4866,253.2695,253.2695,16151.0
2023-01-12 12:15:00,268.21,268.45,268.21,268.37,10213.0,253.1751,253.4016,253.1751,253.3261,10213.0
2023-01-12 12:20:00,268.35,268.4,268.19,268.4,7638.0,253.3072,253.3544,253.1562,253.3544,7638.0
2023-01-12 12:25:00,268.36,268.7,268.28,268.7,14246.0,253.3167,253.6376,253.2411,253.6376,14246.0
2023-01-12 12:30:00,268.59,268.82,268.56,268.75,12892.0,253.5338,253.7509,253.5054,253.6848,12892.0
2023-01-12 12:35:00,268.79,268.89,268.37,268.37,62764.0,253.7225,253.8169,253.3261,253.3261,62764.0
2023-01-12 12:40:00,268.35,268.4,267.92,268.0,8716.0,253.3072,253.3544,252.9013,252.9768,8716.0
2023-01-12 12:45:00,268.02,268.04,267.75,267.76,5817.0,252.9957,253.0146,252.7408,252.7503,5817.0
2023-01-12 12:50:00,267.8,268.11,267.77,267.97,3798.0,252.788,253.0807,252.7597,252.9485,3798.0
2023-01-12 12:55:00,267.97,268.1,267.94,267.98,4237.0,252.9485,253.0712,252.9202,252.958,4237.0
2023-01-12 13:00:00,267.94,268.0,267.78,267.89,12576.0,252.9202,252.9768,252.7692,252.873,12576.0
2023-01-12 13:05:00,267.84,268.0,267.77,267.86,4932.0,252.8258,252.9768,252.7597,252.8447,4932.0
2023-01-12 13:10:00,267.91,268.0,267.78,267.99,4769.0,252.8919,252.9768,252.7692,252.9674,4769.0
2023-01-12 13:15:00,268.03,268.14,267.88,267.88,5580.0,253.0051,253.109,252.8636,252.8636,5580.0
2023-01-12 13:20:00,267.9,267.97,267.75,267.75,4602.0,252.8824,252.9485,252.7408,252.7408,4602.0
2023-01-12 13:25:00,267.69,267.78,267.01,267.13,11512.0,252.6842,252.7692,252.0423,252.1556,11512.0
2023-01-12 13:30:00,267.12,267.31,266.85,267.14,11873.0,252.1462,252.3255,251.8913,252.165,11873.0
2023-01-12 13:35:00,267.16,267.5,267.15,267.49,8831.0,252.1839,252.5049,252.1745,252.4954,8831.0
2023-01-12 13:40:00,267.46,267.66,267.42,267.56,6993.0,252.4671,252.6559,252.4293,252.5615,6993.0
2023-01-12 13:45:00,267.54,267.78,267.41,267.73,6303.0,252.5426,252.7692,252.4199,252.722,6303.0
2023-01-12 13:50:00,267.72,268.08,267.68,267.99,7584.0,252.7125,253.0523,252.6748,252.9674,7584.0
2023-01-12 13:55:00,267.99,268.25,267.98,268.23,21529.0,252.9674,253.2128,252.958,253.1939,21529.0
2023-01-12 14:00:00,268.19,268.32,267.85,267.9,7197.0,253.1562,253.2789,252.8352,252.8824,7197.0
2023-01-12 14:05:00,267.93,267.99,267.74,267.74,8084.0,252.9108,252.9674,252.7314,252.7314,8084.0
2023-01-12 14:10:00,267.8,267.86,267.7,267.81,4125.0,252.788,252.8447,252.6936,252.7975,4125.0
2023-01-12 14:15:00,267.79,267.8,267.53,267.75,8852.0,252.7786,252.788,252.5332,252.7408,8852.0
2023-01-12 14:20:00,267.75,267.84,267.43,267.57,27457.0,252.7408,252.8258,252.4388,252.5709,27457.0
2023-01-12 14:25:00,267.6,267.66,267.49,267.56,6595.0,252.5993,252.6559,252.4954,252.5615,6595.0
2023-01-12 14:30:00,267.53,267.62,267.41,267.5,7367.0,252.5332,252.6181,252.4199,252.5049,7367.0
2023-01-12 14:35:00,267.5,267.67,267.43,267.67,4754.0,252.5049,252.6653,252.4388,252.6653,4754.0
2023-01-12 14:40:00,267.67,267.72,267.52,267.56,5200.0,252.6653,252.7125,252.5237,252.5615,5200.0
2023-01-12 14:45:00,267.56,267.81,267.55,267.69,8021.0,252.5615,252.7975,252.5521,252.6842,8021.0
2023-01-12 14:50:00,267.69,267.69,267.19,267.19,6587.0,252.6842,252.6842,252.2122,252.2122,6587.0
2023-01-12 14:55:00,267.18,267.43,267.06,267.42,11935.0,252.2028,252.4388,252.0895,252.4293,11935.0
2023-01-12 15:00:00,267.44,267.48,267.26,267.29,9805.0,252.4482,252.486,252.2783,252.3066,9805.0
2023-01-12 15:05:00,267.28,267.33,266.99,267.04,11606.0,252.2972,252.3444,252.0234,252.0706,11606.0
2023-01-12 15:10:00,267.06,267.07,266.79,266.88,13117.0,252.0895,252.099,251.8347,251.9196,13117.0
2023-01-12 15:15:00,266.88,266.9,266.66,266.68,8877.0,251.9196,251.9385,251.7119,251.7308,8877.0
2023-01-12 15:20:00,266.68,266.89,266.66,266.87,11040.0,251.7308,251.9291,251.7119,251.9102,11040.0
2023-01-12 15:25:00,266.91,266.93,266.66,266.66,7117.0,251.9479,251.9668,251.7119,251.7119,7117.0
2023-01-12 15:30:00,266.68,266.95,266.63,266.91,11534.0,251.7308,251.9857,251.6836,251.9479,11534.0
2023-01-12 15:35:00,266.85,266.89,266.6,266.79,13078.0,251.8913,251.9291,251.6553,251.8347,13078.0
2023-01-12 15:40:00,266.82,266.93,266.66,266.73,15352.0,251.863,251.9668,251.7119,251.778,15352.0
2023-01-12 15:45:00,266.73,266.73,266.19,266.29,30652.0,251.778,251.778,251.2683,251.3627,30652.0
2023-01-12 15:50:00,266.39,266.64,266.35,266.62,38272.0,251.4571,251.6931,251.4193,251.6742,38272.0
2023-01-12 15:55:00,266.63,266.96,266.6,266.69,92491.0,251.6836,251.9951,251.6553,251.7403,92491.0
2023-01-13 09:30:00,266.39,266.69,265.88,266.69,39624.0,251.4571,251.7403,250.9757,251.7403,39624.0
2023-01-13 09:35:00,266.5,266.58,265.97,266.22,9457.0,251.5609,251.6364,251.0606,251.2966,9457.0
2023-01-13 09:40:00,266.26,266.82,266.16,266.51,11254.0,251.3344,251.863,251.24,251.5704,11254.0
2023-01-13 09:45:00,266.39,267.1,266.33,267.07,15519.0,251.4571,252.1273,251.4004,252.099,15519.0
2023-01-13 09:50:00,267.08,267.4,266.81,267.25,12438.0,252.1084,252.4105,251.8535,252.2689,12438.0
2023-01-13 09:55:00,267.25,267.4,266.88,267.4,9738.0,252.2689,252.4105,251.9196,252.4105,9738.0
2023-01-13 10:00:00,267.15,267.62,267.15,267.23,11180.0,252.1745,252.6181,252.1745,252.25,11180.0
2023-01-13 10:05:00,267.32,267.41,267.19,267.36,7202.0,252.3349,252.4199,252.2122,252.3727,7202.0
2023-01-13 10:10:00,267.37,267.58,267.26,267.29,11777.0,252.3821,252.5804,252.2783,252.3066,11777.0
2023-01-13 10:15:00,267.32,267.68,267.32,267.33,13143.0,252.3349,252.6748,252.3349,252.3444,13143.0
2023-01-13 10:20:00,267.35,267.49,267.21,267.31,5373.0,252.3633,252.4954,252.2311,252.3255,5373.0
2023-01-13 10:25:00,267.4,267.69,267.26,267.68,11997.0,252.4105,252.6842,252.2783,252.6748,11997.0
2023-01-13 10:30:00,267.63,267.67,267.26,267.31,11976.0,252.6276,252.6653,252.2783,252.3255,11976.0
2023-01-13 10:35:00,267.21,267.48,267.2,267.26,5855.0,252.2311,252.486,252.2217,252.2783,5855.0
2023-01-13 10:40:00,267.29,267.32,266.9,266.91,11977.0,252.3066,252.3349,251.9385,251.9479,11977.0
2023-01-13 10:45:00,266.71,266.99,266.69,266.7,6994.0,251.7591,252.0234,251.7403,251.7497,6994.0
2023-01-13 10:50:00,266.74,266.83,266.56,266.67,10787.0,251.7875,251.8724,251.6176,251.7214,10787.0
2023-01-13 10:55:00,266.69,266.83,266.61,266.81,11914.0,251.7403,251.8724,251.6647,251.8535,11914.0
2023-01-13 11:00:00,266.87,267.1,266.64,267.08,6939.0,251.9102,252.1273,251.6931,252.1084,6939.0
2023-01-13 11:05:00,267.07,267.15,266.74,266.77,9213.0,252.099,252.1745,251.7875,251.8158,9213.0
2023-01-13 11:10:00,266.71,266.75,266.62,266.65,4673.0,251.7591,251.7969,251.6742,251.7025,4673.0
2023-01-13 11:15:00,266.74,267.09,266.74,267.09,6524.0,251.7875,252.1178,251.7875,252.1178,6524.0
2023-01-13 11:20:00,267.11,267.48,267.11,267.48,9163.0,252.1367,252.486,252.1367,252.486,9163.0
2023-01-13 11:25:00,267.51,267.55,267.28,267.28,6160.0,252.5143,252.5521,252.2972,252.2972,6160.0
2023-01-13 11:30:00,267.24,267.26,266.96,266.96,7683.0,252.2594,252.2783,251.9951,251.9951,7683.0
2023-01-13 11:35:00,266.98,267.01,266.87,266.9,15051.0,252.014,252.0423,251.9102,251.9385,15051.0
2023-01-13 11:40:00,266.97,267.06,266.83,266.97,11127.0,252.0046,252.0895,251.8724,252.0046,11127.0
2023-01-13 11:45:00,266.95,266.95,266.72,266.84,4942.0,251.9857,251.9857,251.7686,251.8819,4942.0
2023-01-13 11:50:00,266.87,266.99,266.69,266.91,5974.0,251.9102,252.0234,251.7403,251.9479,5974.0
2023-01-13 11:55:00,266.91,266.94,266.63,266.68,5816.0,251.9479,251.9763,251.6836,251.7308,5816.0
2023-01-13 12:00:00,266.67,266.76,266.51,266.55,4175.0,251.7214,251.8063,251.5704,251.6081,4175.0
2023-01-13 12:05:00,266.57,266.65,266.52,266.63,9494.0,251.627,251.7025,251.5798,251.6836,9494.0
2023-01-13 12:10:00,266.6,266.64,266.48,266.48,4382.0,251.6553,251.6931,251.542,251.542,4382.0
2023-01-13 12:15:00,266.48,266.67,266.47,266.67,4382.0,251.542,251.7214,251.5326,251.7214,4382.0
2023-01-13 12:20:00,266.67,266.67,266.38,266.44,7372.0,251.7214,251.7214,251.4476,251.5043,7372.0
2023-01-13 12:25:00,266.47,266.62,266.47,266.58,7870.0,251.5326,251.6742,251.5326,251.6364,7870.0
2023-01-13 12:30:00,266.6,266.62,266.5,266.56,4368.0,251.6553,251.6742,251.5609,251.6176,4368.0
2023-01-13 12:35:00,266.51,266.53,266.28,266.37,7796.0,251.5704,251.5892,251.3532,251.4382,7796.0
2023-01-13 12:40:00,266.34,266.47,266.34,266.46,5943.0,251.4099,251.5326,251.4099,251.5232,5943.0
2023-01-13 12:45:00,266.49,266.63,266.49,266.63,9842.0,251.5515,251.6836,251.5515,251.6836,9842.0
2023-01-13 12:50:00,266.6,266.79,266.59,266.79,5718.0,251.6553,251.8347,251.6459,251.8347,5718.0
2023-01-13 12:55:00,266.8,266.96,266.73,266.78,9143.0,251.8441,251.9951,251.778,251.8252,9143.0
2023-01-13 13:00:00,266.79,266.83,266.66,266.74,7841.0,251.8347,251.8724,251.7119,251.7875,7841.0
2023-01-13 13:05:00,266.73,266.73,266.6,266.66,2345.0,251.778,251.778,251.6553,251.7119,2345.0
2023-01-13 13:10:00,266.66,266.82,266.66,266.82,2970.0,251.7119,251.863,251.7119,251.863,2970.0
2023-01-13 13:15:00,266.69,266.69,266.52,266.59,3285.0,251.7403,251.7403,251.5798,251.6459,3285.0
2023-01-13 13:20:00,266.55,266.62,266.48,266.55,3534.0,251.6081,251.6742,251.542,251.6081,3534.0
2023-01-13 13:25:00,266.55,266.83,266.54,266.83,12341.0,251.6081,251.8724,251.5987,251.8724,12341.0
2023-01-13 13:30:00,266.77,266.9,266.76,266.9,6128.0,251.8158,251.9385,251.8063,251.9385,6128.0
2023-01-13 13:35:00,266.93,267.07,266.85,267.07,4992.0,251.9668,252.099,251.8913,252.099,4992.0
2023-01-13 13:40:00,267.07,267.39,267.06,267.35,3747.0,252.099,252.401,252.0895,252.3633,3747.0
2023-01-13 13:45:00,267.35,267.54,267.32,267.48,6245.0,252.3633,252.5426,252.3349,252.486,6245.0
2023-01-13 13:50:00,267.46,267.53,267.2,267.21,17348.0,252.4671,252.5332,252.2217,252.2311,17348.0
2023-01-13 13:55:00,267.18,267.47,267.18,267.42,14522.0,252.2028,252.4765,252.2028,252.4293,14522.0
2023-01-13 14:00:00,267.42,267.51,267.35,267.45,13316.0,252.4293,252.5143,252.3633,252.4577,13316.0
2023-01-13 14:05:00,267.43,267.5,267.33,267.33,8405.0,252.4388,252.5049,252.3444,252.3444,8405.0
2023-01-13 14:10:00,267.35,267.57,267.35,267.57,13849.0,252.3633,252.5709,252.3633,252.5709,13849.0
2023-01-13 14:15:00,267.58,267.61,267.41,267.49,17473.0,252.5804,252.6087,252.4199,252.4954,17473.0
2023-01-13 14:20:00,267.51,267.61,267.42,267.6,5441.0,252.5143,252.6087,252.4293,252.5993,5441.0
2023-01-13 14:25:00,267.58,267.82,267.53,267.82,9148.0,252.5804,252.8069,252.5332,252.8069,9148.0
2023-01-13 14:30:00,267.87,268.04,267.85,267.89,14285.0,252.8541,253.0146,252.8352,252.873,14285.0
2023-01-13 14:35:00,267.87,267.95,267.76,267.95,20343.0,252.8541,252.9296,252.7503,252.9296,20343.0
2023-01-13 14:40:00,267.91,267.92,267.75,267.78,5525.0,252.8919,252.9013,252.7408,252.7692,5525.0
2023-01-13 14:45:00,267.78,267.93,267.72,267.84,5763.0,252.7692,252.9108,252.7125,252.8258,5763.0
2023-01-13 14:50:00,267.86,267.95,267.81,267.87,11488.0,252.8447,252.9296,252.7975,252.8541,11488.0
2023-01-13 14:55:00,267.84,267.95,267.74,267.88,13203.0,252.8258,252.9296,252.7314,252.8636,13203.0
2023-01-13 15:00:00,267.85,267.9,267.78,267.88,4746.0,252.8352,252.8824,252.7692,252.8636,4746.0
2023-01-13 15:05:00,267.9,267.96,267.85,267.93,10814.0,252.8824,252.9391,252.8352,252.9108,10814.0
2023-01-13 15:10:00,267.93,267.93,267.8,267.85,8071.0,252.9108,252.9108,252.788,252.8352,8071.0
2023-01-13 15:15:00,267.85,267.87,267.79,267.83,6745.0,252.8352,252.8541,252.7786,252.8164,6745.0
2023-01-13 15:20:00,267.83,268.05,267.81,268.05,11677.0,252.8164,253.024,252.7975,253.024,11677.0
2023-01-13 15:25:00,268.04,268.09,267.98,268.0,9633.0,253.0146,253.0618,252.958,252.9768,9633.0
2023-01-13 15:30:00,267.99,268.03,267.88,268.03,22375.0,252.9674,253.0051,252.8636,253.0051,22375.0
2023-01-13 15:35:00,268.06,268.69,268.06,268.69,16655.0,253.0335,253.6282,253.0335,253.6282,16655.0
2023-01-13 15:40:00,268.74,268.74,268.45,268.49,17602.0,253.6753,253.6753,253.4016,253.4394,17602.0
2023-01-13 15:45:00,268.48,268.55,268.32,268.46,28325.0,253.4299,253.496,253.2789,253.411,28325.0
2023-01-13 15:50:00,268.48,268.5,268.29,268.46,47180.0,253.4299,253.4488,253.2506,253.411,47180.0
2023-01-13 15:55:00,268.46,268.95,268.45,268.88,97681.0,253.411,253.8736,253.4016,253.8075,97681.0
2023-01-17 09:30:00,270.02,272.5,270.02,272.23,140403.0,254.8836,257.2246,254.8836,256.9697,140403.0
2023-01-17 09:35:00,272.31,273.35,271.76,272.05,44697.0,257.0452,258.0269,256.5261,256.7998,44697.0
2023-01-17 09:40:00,271.97,272.46,271.77,272.38,20645.0,256.7243,257.1868,256.5355,257.1113,20645.0
2023-01-17 09:45:00,272.35,272.63,272.03,272.56,14635.0,257.083,257.3473,256.7809,257.2812,14635.0
2023-01-17 09:50:00,272.46,272.46,271.9,271.9,15292.0,257.1868,257.1868,256.6582,256.6582,15292.0
2023-01-17 09:55:00,271.99,272.0,271.21,271.52,23688.0,256.7432,256.7526,256.0069,256.2995,23688.0
2023-01-17 10:00:00,271.57,272.25,271.28,272.09,20029.0,256.3467,256.9886,256.073,256.8376,20029.0
2023-01-17 10:05:00,272.12,273.02,272.12,272.99,15373.0,256.8659,257.7154,256.8659,257.6871,15373.0
2023-01-17 10:10:00,273.0,273.0,272.66,272.71,22161.0,257.6965,257.6965,257.3756,257.4228,22161.0
2023-01-17 10:15:00,272.66,272.91,272.51,272.82,19233.0,257.3756,257.6116,257.234,257.5266,19233.0
2023-01-17 10:20:00,272.82,273.0,272.56,272.61,15815.0,257.5266,257.6965,257.2812,257.3284,15815.0
2023-01-17 10:25:00,272.57,272.7,272.43,272.67,18185.0,257.2907,257.4134,257.1585,257.385,18185.0
2023-01-17 10:30:00,272.73,273.35,272.71,273.16,18650.0,257.4417,258.0269,257.4228,257.8476,18650.0
2023-01-17 10:35:00,273.15,273.42,273.14,273.38,14349.0,257.8381,258.093,257.8287,258.0552,14349.0
2023-01-17 10:40:00,273.37,273.39,272.53,273.24,21970.0,258.0458,258.0647,257.2529,257.9231,21970.0
2023-01-17 10:45:00,273.21,273.32,272.76,272.93,21783.0,257.8948,257.9986,257.47,257.6305,21783.0
2023-01-17 10:50:00,272.85,273.01,272.73,272.93,11100.0,257.555,257.706,257.4417,257.6305,11100.0
2023-01-17 10:55:00,272.9,273.15,272.79,273.04,23674.0,257.6022,257.8381,257.4983,257.7343,23674.0
2023-01-17 11:00:00,273.0,273.06,272.76,272.81,12952.0,257.6965,257.7532,257.47,257.5172,12952.0
2023-01-17 11:05:00,272.85,273.13,272.85,272.97,16218.0,257.555,257.8193,257.555,257.6682,16218.0
2023-01-17 11:10:00,272.93,273.13,272.8,273.08,31076.0,257.6305,257.8193,257.5078,257.7721,31076.0
2023-01-17 11:15:00,273.04,273.36,272.97,273.34,16133.0,257.7343,258.0364,257.6682,258.0175,16133.0
2023-01-17 11:20:00,273.36,273.53,273.23,273.33,16391.0,258.0364,258.1968,257.9137,258.008,16391.0
2023-01-17 11:25:00,273.31,273.51,273.19,273.44,18819.0,257.9892,258.178,257.8759,258.1119,18819.0
2023-01-17 11:30:00,273.46,273.7,273.39,273.54,20719.0,258.1308,258.3573,258.0647,258.2063,20719.0
2023-01-17 11:35:00,273.49,273.56,273.34,273.48,11434.0,258.1591,258.2252,258.0175,258.1496,11434.0
2023-01-17 11:40:00,273.52,273.9,273.48,273.81,16298.0,258.1874,258.5461,258.1496,258.4611,16298.0
2023-01-17 11:45:00,273.82,274.17,273.74,274.16,18072.0,258.4706,258.801,258.3951,258.7915,18072.0
2023-01-17 11:50:00,274.21,274.21,273.86,273.86,16367.0,258.8387,258.8387,258.5083,258.5083,16367.0
2023-01-17 11:55:00,273.79,273.94,273.76,273.9,16220.0,258.4423,258.5839,258.4139,258.5461,16220.0
2023-01-17 12:00:00,273.93,274.34,273.91,274.32,20131.0,258.5744,258.9614,258.5555,258.9426,20131.0
2023-01-17 12:05:00,274.33,274.53,274.19,274.26,27401.0,258.952,259.1408,258.8198,258.8859,27401.0
2023-01-17 12:10:00,274.26,274.41,274.06,274.08,12146.0,258.8859,259.0275,258.6971,258.716,12146.0
2023-01-17 12:15:00,274.08,274.27,274.08,274.21,9574.0,258.716,258.8954,258.716,258.8387,9574.0
2023-01-17 12:20:00,274.18,274.37,274.14,274.22,12324.0,258.8104,258.9898,258.7726,258.8482,12324.0
2023-01-17 12:25:00,274.18,274.36,274.04,274.32,13546.0,258.8104,258.9803,258.6782,258.9426,13546.0
2023-01-17 12:30:00,274.32,274.56,274.28,274.53,15128.0,258.9426,259.1691,258.9048,259.1408,15128.0
2023-01-17 12:35:00,274.51,274.72,274.48,274.68,21781.0,259.1219,259.3201,259.0936,259.2824,21781.0
2023-01-17 12:40:00,274.67,274.75,274.49,274.54,17191.0,259.2729,259.3484,259.103,259.1502,17191.0
2023-01-17 12:45:00,274.48,274.48,274.34,274.39,7295.0,259.0936,259.0936,258.9614,259.0086,7295.0
2023-01-17 12:50:00,274.35,274.73,274.26,274.67,9133.0,258.9709,259.3296,258.8859,259.2729,9133.0
2023-01-17 12:55:00,274.65,274.73,274.32,274.47,8261.0,259.2541,259.3296,258.9426,259.0841,8261.0
2023-01-17 13:00:00,274.47,274.51,274.32,274.43,15717.0,259.0841,259.1219,258.9426,259.0464,15717.0
2023-01-17 13:05:00,274.41,274.41,273.89,273.99,13994.0,259.0275,259.0275,258.5367,258.6311,13994.0
2023-01-17 13:10:00,273.99,274.28,273.99,274.28,11159.0,258.6311,258.9048,258.6311,258.9048,11159.0
2023-01-17 13:15:00,274.3,274.36,274.15,274.26,9258.0,258.9237,258.9803,258.7821,258.8859,9258.0
2023-01-17 13:20:00,274.26,274.44,274.24,274.39,10431.0,258.8859,259.0558,258.867,259.0086,10431.0
2023-01-17 13:25:00,274.39,274.39,274.17,274.24,9699.0,259.0086,259.0086,258.801,258.867,9699.0
2023-01-17 13:30:00,274.23,274.48,274.19,274.48,10659.0,258.8576,259.0936,258.8198,259.0936,10659.0
2023-01-17 13:35:00,274.46,274.82,274.41,274.81,12169.0,259.0747,259.4145,259.0275,259.4051,12169.0
2023-01-17 13:40:00,274.79,274.87,274.61,274.69,9670.0,259.3862,259.4617,259.2163,259.2918,9670.0
2023-01-17 13:45:00,274.72,274.84,274.59,274.84,13552.0,259.3201,259.4334,259.1974,259.4334,13552.0
2023-01-17 13:50:00,274.84,275.01,274.79,274.8,20438.0,259.4334,259.5939,259.3862,259.3956,20438.0
2023-01-17 13:55:00,274.82,274.92,274.7,274.88,19992.0,259.4145,259.5089,259.3013,259.4712,19992.0
2023-01-17 14:00:00,274.87,274.99,274.76,274.96,13114.0,259.4617,259.575,259.3579,259.5467,13114.0
2023-01-17 14:05:00,275.0,275.11,274.94,275.11,9775.0,259.5844,259.6883,259.5278,259.6883,9775.0
2023-01-17 14:10:00,275.14,275.38,275.09,275.26,15398.0,259.7166,259.9431,259.6694,259.8299,15398.0
2023-01-17 14:15:00,275.23,275.26,274.92,275.18,13311.0,259.8015,259.8299,259.5089,259.7543,13311.0
2023-01-17 14:20:00,275.2,275.22,274.96,275.16,10738.0,259.7732,259.7921,259.5467,259.7355,10738.0
2023-01-17 14:25:00,275.18,275.2,274.82,274.86,12833.0,259.7543,259.7732,259.4145,259.4523,12833.0
2023-01-17 14:30:00,274.88,274.92,274.73,274.75,10662.0,259.4712,259.5089,259.3296,259.3484,10662.0
2023-01-17 14:35:00,274.78,275.23,274.76,275.1,16807.0,259.3768,259.8015,259.3579,259.6788,16807.0
2023-01-17 14:40:00,275.1,275.3,275.09,275.29,13006.0,259.6788,259.8676,259.6694,259.8582,13006.0
2023-01-17 14:45:00,275.26,275.39,275.2,275.33,9647.0,259.8299,259.9526,259.7732,259.8959,9647.0
2023-01-17 14:50:00,275.32,275.37,275.04,275.04,13486.0,259.8865,259.9337,259.6222,259.6222,13486.0
2023-01-17 14:55:00,275.05,275.11,274.89,275.04,12818.0,259.6316,259.6883,259.4806,259.6222,12818.0
2023-01-17 15:00:00,275.03,275.15,274.89,274.94,17458.0,259.6128,259.726,259.4806,259.5278,17458.0
2023-01-17 15:05:00,274.92,274.92,274.72,274.76,16721.0,259.5089,259.5089,259.3201,259.3579,16721.0
2023-01-17 15:10:00,274.75,274.75,274.29,274.34,20271.0,259.3484,259.3484,258.9142,258.9614,20271.0
2023-01-17 15:15:00,274.29,274.51,274.2,274.42,10866.0,258.9142,259.1219,258.8293,259.0369,10866.0
2023-01-17 15:20:00,274.42,274.51,274.22,274.24,14095.0,259.0369,259.1219,258.8482,258.867,14095.0
2023-01-17 15:25:00,274.23,274.4,274.13,274.24,11475.0,258.8576,259.0181,258.7632,258.867,11475.0
2023-01-17 15:30:00,274.2,274.37,274.09,274.3,18669.0,258.8293,258.9898,258.7254,258.9237,18669.0
2023-01-17 15:35:00,274.29,274.29,274.03,274.05,19318.0,258.9142,258.9142,258.6688,258.6877,19318.0
2023-01-17 15:40:00,274.05,274.11,273.76,273.76,28546.0,258.6877,258.7443,258.4139,258.4139,28546.0
2023-01-17 15:45:00,273.75,273.8,273.5,273.57,36537.0,258.4045,258.4517,258.1685,258.2346,36537.0
2023-01-17 15:50:00,273.56,273.92,273.5,273.91,66563.0,258.2252,258.565,258.1685,258.5555,66563.0
2023-01-17 15:55:00,273.92,274.23,273.92,274.14,133203.0,258.565,258.8576,258.565,258.7726,133203.0
2023-01-18 09:30:00,273.51,273.95,273.12,273.72,58846.0,258.178,258.5933,257.8098,258.3762,58846.0
2023-01-18 09:35:00,273.67,274.01,273.5,273.89,10139.0,258.329,258.6499,258.1685,258.5367,10139.0
2023-01-18 09:40:00,274.11,274.37,273.49,273.55,14758.0,258.7443,258.9898,258.1591,258.2157,14758.0
2023-01-18 09:45:00,273.56,273.69,273.09,273.13,9191.0,258.2252,258.3479,257.7815,257.8193,9191.0
2023-01-18 09:50:00,273.25,273.25,272.72,272.77,14068.0,257.9325,257.9325,257.4322,257.4794,14068.0
2023-01-18 09:55:00,272.78,272.96,272.44,272.8,12814.0,257.4889,257.6588,257.1679,257.5078,12814.0
2023-01-18 10:00:00,272.81,272.95,271.64,271.64,15036.0,257.5172,257.6494,256.4128,256.4128,15036.0
2023-01-18 10:05:00,271.56,272.06,271.25,271.82,21869.0,256.3373,256.8092,256.0446,256.5827,21869.0
2023-01-18 10:10:00,271.82,272.01,271.68,271.72,14186.0,256.5827,256.762,256.4505,256.4883,14186.0
2023-01-18 10:15:00,271.72,272.0,271.26,271.45,15415.0,256.4883,256.7526,256.0541,256.2334,15415.0
2023-01-18 10:20:00,271.6,271.6,271.37,271.5,8318.0,256.375,256.375,256.1579,256.2806,8318.0
2023-01-18 10:25:00,271.48,271.48,271.18,271.44,16141.0,256.2618,256.2618,255.9786,256.224,16141.0
2023-01-18 10:30:00,271.4,271.45,270.9,270.97,19414.0,256.1862,256.2334,255.7143,255.7803,19414.0
2023-01-18 10:35:00,271.05,271.49,271.03,271.43,13757.0,255.8559,256.2712,255.837,256.2146,13757.0
2023-01-18 10:40:00,271.43,271.57,271.01,271.06,9138.0,256.2146,256.3467,255.8181,255.8653,9138.0
2023-01-18 10:45:00,271.09,271.29,270.78,270.85,10731.0,255.8936,256.0824,255.601,255.6671,10731.0
2023-01-18 10:50:00,270.77,270.81,270.36,270.4,10315.0,255.5916,255.6293,255.2045,255.2423,10315.0
2023-01-18 10:55:00,270.42,270.65,270.29,270.59,14337.0,255.2612,255.4783,255.1385,255.4216,14337.0
2023-01-18 11:00:00,270.47,270.54,270.18,270.26,7596.0,255.3084,255.3744,255.0346,255.1101,7596.0
2023-01-18 11:05:00,270.32,270.33,269.6,269.69,20964.0,255.1668,255.1762,254.4871,254.5721,20964.0
2023-01-18 11:10:00,269.73,269.73,269.38,269.54,11277.0,254.6099,254.6099,254.2795,254.4305,11277.0
2023-01-18 11:15:00,269.52,269.68,269.27,269.28,13500.0,254.4116,254.5627,254.1756,254.1851,13500.0
2023-01-18 11:20:00,269.29,269.29,268.75,268.95,24737.0,254.1945,254.1945,253.6848,253.8736,24737.0
2023-01-18 11:25:00,268.99,269.46,268.96,269.01,11981.0,253.9113,254.355,253.883,253.9302,11981.0
2023-01-18 11:30:00,268.97,269.11,268.74,268.75,12111.0,253.8925,254.0246,253.6753,253.6848,12111.0
2023-01-18 11:35:00,268.75,268.75,268.48,268.52,9032.0,253.6848,253.6848,253.4299,253.4677,9032.0
2023-01-18 11:40:00,268.5,268.63,268.43,268.56,11404.0,253.4488,253.5715,253.3827,253.5054,11404.0
2023-01-18 11:45:00,268.47,268.71,268.37,268.63,16573.0,253.4205,253.647,253.3261,253.5715,16573.0
2023-01-18 11:50:00,268.63,268.67,268.57,268.57,14915.0,253.5715,253.6093,253.5149,253.5149,14915.0
2023-01-18 11:55:00,268.64,268.87,268.53,268.79,9383.0,253.581,253.7981,253.4771,253.7225,9383.0
2023-01-18 12:00:00,268.8,268.8,268.16,268.33,12260.0,253.732,253.732,253.1279,253.2883,12260.0
2023-01-18 12:05:00,268.3,268.57,268.3,268.34,5315.0,253.26,253.5149,253.26,253.2978,5315.0
2023-01-18 12:10:00,268.37,268.57,268.36,268.52,5069.0,253.3261,253.5149,253.3167,253.4677,5069.0
2023-01-18 12:15:00,268.5,268.5,268.11,268.23,17768.0,253.4488,253.4488,253.0807,253.1939,17768.0
2023-01-18 12:20:00,268.24,268.37,268.14,268.17,9115.0,253.2034,253.3261,253.109,253.1373,9115.0
2023-01-18 12:25:00,268.13,268.18,267.95,267.96,6745.0,253.0995,253.1467,252.9296,252.9391,6745.0
2023-01-18 12:30:00,267.91,267.99,267.83,267.87,5297.0,252.8919,252.9674,252.8164,252.8541,5297.0
2023-01-18 12:35:00,267.93,268.08,267.91,267.93,7685.0,252.9108,253.0523,252.8919,252.9108,7685.0
2023-01-18 12:40:00,267.87,268.04,267.73,267.75,6863.0,252.8541,253.0146,252.722,252.7408,6863.0
2023-01-18 12:45:00,267.75,267.88,267.72,267.78,9456.0,252.7408,252.8636,252.7125,252.7692,9456.0
2023-01-18 12:50:00,267.75,267.75,267.09,267.09,12972.0,252.7408,252.7408,252.1178,252.1178,12972.0
2023-01-18 12:55:00,267.14,267.31,266.89,266.91,15894.0,252.165,252.3255,251.9291,251.9479,15894.0
2023-01-18 13:00:00,266.87,267.06,266.52,266.56,26982.0,251.9102,252.0895,251.5798,251.6176,26982.0
2023-01-18 13:05:00,266.58,266.97,266.38,266.87,25526.0,251.6364,252.0046,251.4476,251.9102,25526.0
2023-01-18 13:10:00,266.86,266.91,266.47,266.59,14360.0,251.9007,251.9479,251.5326,251.6459,14360.0
2023-01-18 13:15:00,266.55,266.57,266.41,266.45,16367.0,251.6081,251.627,251.476,251.5137,16367.0
2023-01-18 13:20:00,266.44,266.61,266.4,266.59,13022.0,251.5043,251.6647,251.4665,251.6459,13022.0
2023-01-18 13:25:00,266.56,266.8,266.49,266.78,9595.0,251.6176,251.8441,251.5515,251.8252,9595.0
2023-01-18 13:30:00,266.81,267.05,266.78,266.9,10638.0,251.8535,252.0801,251.8252,251.9385,10638.0
2023-01-18 13:35:00,266.9,267.02,266.83,266.85,25078.0,251.9385,252.0518,251.8724,251.8913,25078.0
2023-01-18 13:40:00,266.85,266.99,266.67,266.83,35389.0,251.8913,252.0234,251.7214,251.8724,35389.0
2023-01-18 13:45:00,266.83,267.13,266.76,267.09,15883.0,251.8724,252.1556,251.8063,252.1178,15883.0
2023-01-18 13:50:00,267.05,267.28,266.87,266.88,14926.0,252.0801,252.2972,251.9102,251.9196,14926.0
2023-01-18 13:55:00,266.89,266.95,266.78,266.81,30055.0,251.9291,251.9857,251.8252,251.8535,30055.0
2023-01-18 14:00:00,266.79,266.93,266.79,266.87,9772.0,251.8347,251.9668,251.8347,251.9102,9772.0
2023-01-18 14:05:00,266.88,266.91,266.61,266.77,11117.0,251.9196,251.9479,251.6647,251.8158,11117.0
2023-01-18 14:10:00,266.77,266.9,266.77,266.87,12935.0,251.8158,251.9385,251.8158,251.9102,12935.0
2023-01-18 14:15:00,266.85,266.87,266.68,266.85,11392.0,251.8913,251.9102,251.7308,251.8913,11392.0
2023-01-18 14:20:00,266.86,266.91,266.71,266.79,22437.0,251.9007,251.9479,251.7591,251.8347,22437.0
2023-01-18 14:25:00,266.77,267.13,266.77,267.09,11994.0,251.8158,252.1556,251.8158,252.1178,11994.0
2023-01-18 14:30:00,267.09,267.29,267.0,267.2,22263.0,252.1178,252.3066,252.0329,252.2217,22263.0
2023-01-18 14:35:00,267.17,267.17,266.6,266.6,26319.0,252.1934,252.1934,251.6553,251.6553,26319.0
2023-01-18 14:40:00,266.61,266.64,266.41,266.49,14607.0,251.6647,251.6931,251.476,251.5515,14607.0
2023-01-18 14:45:00,266.52,266.6,266.41,266.6,9091.0,251.5798,251.6553,251.476,251.6553,9091.0
2023-01-18 14:50:00,266.61,266.68,266.54,266.66,7934.0,251.6647,251.7308,251.5987,251.7119,7934.0
2023-01-18 14:55:00,266.67,266.7,266.46,266.46,9312.0,251.7214,251.7497,251.5232,251.5232,9312.0
2023-01-18 15:00:00,266.41,266.43,266.27,266.35,17890.0,251.476,251.4948,251.3438,251.4193,17890.0
2023-01-18 15:05:00,266.36,266.99,266.33,266.91,43752.0,251.4288,252.0234,251.4004,251.9479,43752.0
2023-01-18 15:10:00,266.92,267.51,266.92,267.38,13569.0,251.9574,252.5143,251.9574,252.3916,13569.0
2023-01-18 15:15:00,267.42,267.52,267.25,267.49,11626.0,252.4293,252.5237,252.2689,252.4954,11626.0
2023-01-18 15:20:00,267.55,267.91,267.51,267.63,15670.0,252.5521,252.8919,252.5143,252.6276,15670.0
2023-01-18 15:25:00,267.58,267.6,266.87,266.95,28173.0,252.5804,252.5993,251.9102,251.9857,28173.0
2023-01-18 15:30:00,266.94,267.02,266.55,266.6,41224.0,251.9763,252.0518,251.6081,251.6553,41224.0
2023-01-18 15:35:00,266.61,266.65,266.32,266.32,32711.0,251.6647,251.7025,251.391,251.391,32711.0
2023-01-18 15:40:00,266.32,266.34,265.84,265.9,32033.0,251.391,251.4099,250.9379,250.9945,32033.0
2023-01-18 15:45:00,265.89,266.01,265.72,265.94,39758.0,250.9851,251.0984,250.8246,251.0323,39758.0
2023-01-18 15:50:00,265.95,266.02,265.79,265.82,143817.0,251.0417,251.1078,250.8907,250.919,143817.0
2023-01-18 15:55:00,265.82,266.18,265.73,266.16,236080.0,250.919,251.2589,250.8341,251.24,236080.0
2023-01-19 09:30:00,266.72,267.0,266.15,266.89,84858.0,251.7686,252.0329,251.2305,251.9291,84858.0
2023-01-19 09:35:00,266.98,267.34,266.84,267.27,19892.0,252.014,252.3538,251.8819,252.2878,19892.0
2023-01-19 09:40:00,267.28,267.57,267.01,267.38,36708.0,252.2972,252.5709,252.0423,252.3916,36708.0
2023-01-19 09:45:00,267.41,269.14,267.26,268.71,32838.0,252.4199,254.0529,252.2783,253.647,32838.0
2023-01-19 09:50:00,268.61,268.66,268.04,268.16,33640.0,253.5526,253.5998,253.0146,253.1279,33640.0
2023-01-19 09:55:00,268.18,268.34,267.67,267.83,28912.0,253.1467,253.2978,252.6653,252.8164,28912.0
2023-01-19 10:00:00,267.8,267.82,267.26,267.36,32786.0,252.788,252.8069,252.2783,252.3727,32786.0
2023-01-19 10:05:00,267.35,267.75,267.3,267.56,43021.0,252.3633,252.7408,252.3161,252.5615,43021.0
2023-01-19 10:10:00,267.58,267.63,267.24,267.45,32446.0,252.5804,252.6276,252.2594,252.4577,32446.0
2023-01-19 10:15:00,267.43,267.55,267.24,267.4,19682.0,252.4388,252.5521,252.2594,252.4105,19682.0
2023-01-19 10:20:00,267.4,267.4,267.11,267.14,13817.0,252.4105,252.4105,252.1367,252.165,13817.0
2023-01-19 10:25:00,267.0,267.06,266.87,267.02,6727.0,252.0329,252.0895,251.9102,252.0518,6727.0
2023-01-19 10:30:00,266.87,266.98,266.75,266.88,8447.0,251.9102,252.014,251.7969,251.9196,8447.0
2023-01-19 10:35:00,266.84,266.86,266.59,266.69,8642.0,251.8819,251.9007,251.6459,251.7403,8642.0
2023-01-19 10:40:00,266.76,266.84,266.56,266.69,10673.0,251.8063,251.8819,251.6176,251.7403,10673.0
2023-01-19 10:45:00,266.65,266.92,266.46,266.86,9602.0,251.7025,251.9574,251.5232,251.9007,9602.0
2023-01-19 10:50:00,266.84,266.89,266.38,266.44,28222.0,251.8819,251.9291,251.4476,251.5043,28222.0
2023-01-19 10:55:00,266.45,266.46,266.12,266.16,20965.0,251.5137,251.5232,251.2022,251.24,20965.0
2023-01-19 11:00:00,266.15,266.36,265.71,265.71,27214.0,251.2305,251.4288,250.8152,250.8152,27214.0
2023-01-19 11:05:00,265.73,265.73,265.31,265.31,34630.0,250.8341,250.8341,250.4376,250.4376,34630.0
2023-01-19 11:10:00,265.28,265.75,265.26,265.58,19076.0,250.4093,250.853,250.3904,250.6925,19076.0
2023-01-19 11:15:00,265.61,266.01,265.61,265.96,10848.0,250.7208,251.0984,250.7208,251.0512,10848.0
2023-01-19 11:20:00,265.91,266.35,265.91,266.31,12823.0,251.004,251.4193,251.004,251.3816,12823.0
2023-01-19 11:25:00,266.3,266.42,266.16,266.17,15889.0,251.3721,251.4854,251.24,251.2494,15889.0
2023-01-19 11:30:00,266.1,266.1,265.8,265.86,7350.0,251.1833,251.1833,250.9002,250.9568,7350.0
2023-01-19 11:35:00,265.86,266.0,265.79,265.9,6962.0,250.9568,251.0889,250.8907,250.9945,6962.0
2023-01-19 11:40:00,265.9,265.96,265.6,265.69,8648.0,250.9945,251.0512,250.7114,250.7963,8648.0
2023-01-19 11:45:00,265.78,265.78,265.4,265.73,9307.0,250.8813,250.8813,250.5226,250.8341,9307.0
2023-01-19 11:50:00,265.72,265.74,265.39,265.56,8234.0,250.8246,250.8435,250.5131,250.6736,8234.0
2023-01-19 11:55:00,265.57,265.65,265.44,265.62,6041.0,250.683,250.7586,250.5603,250.7302,6041.0
2023-01-19 12:00:00,265.64,265.92,265.32,265.32,21887.0,250.7491,251.0134,250.4471,250.4471,21887.0
2023-01-19 12:05:00,265.33,265.41,264.89,264.92,17778.0,250.4565,250.532,250.0412,250.0695,17778.0
2023-01-19 12:10:00,264.88,265.02,264.74,264.91,14985.0,250.0317,250.1639,249.8996,250.06,14985.0
2023-01-19 12:15:00,264.92,265.05,264.35,264.35,18427.0,250.0695,250.1922,249.5314,249.5314,18427.0
2023-01-19 12:20:00,264.38,264.41,264.18,264.36,15201.0,249.5598,249.5881,249.371,249.5409,15201.0
2023-01-19 12:25:00,264.35,264.41,264.15,264.15,7906.0,249.5314,249.5881,249.3426,249.3426,7906.0
2023-01-19 12:30:00,264.17,264.39,264.03,264.26,9521.0,249.3615,249.5692,249.2294,249.4465,9521.0
2023-01-19 12:35:00,264.24,264.38,264.03,264.06,20221.0,249.4276,249.5598,249.2294,249.2577,20221.0
2023-01-19 12:40:00,264.02,264.06,263.88,264.02,11734.0,249.2199,249.2577,249.0878,249.2199,11734.0
2023-01-19 12:45:00,263.96,264.18,263.95,264.16,14255.0,249.1633,249.371,249.1539,249.3521,14255.0
2023-01-19 12:50:00,264.14,264.2,263.96,263.98,16481.0,249.3332,249.3898,249.1633,249.1822,16481.0
2023-01-19 12:55:00,263.95,264.31,263.94,264.27,18408.0,249.1539,249.4937,249.1444,249.4559,18408.0
2023-01-19 13:00:00,264.29,264.83,264.29,264.8,5404.0,249.4748,249.9845,249.4748,249.9562,5404.0
2023-01-19 13:05:00,264.85,264.89,264.65,264.77,6480.0,250.0034,250.0412,249.8146,249.9279,6480.0
2023-01-19 13:10:00,264.74,264.86,264.49,264.84,35415.0,249.8996,250.0128,249.6636,249.994,35415.0
2023-01-19 13:15:00,264.82,265.11,264.74,265.11,6748.0,249.9751,250.2488,249.8996,250.2488,6748.0
2023-01-19 13:20:00,265.1,265.36,265.06,265.27,13809.0,250.2394,250.4848,250.2016,250.3999,13809.0
2023-01-19 13:25:00,265.23,265.26,264.63,264.81,19004.0,250.3621,250.3904,249.7957,249.9657,19004.0
2023-01-19 13:30:00,264.79,264.87,264.71,264.79,11895.0,249.9468,250.0223,249.8713,249.9468,11895.0
2023-01-19 13:35:00,264.8,264.83,264.47,264.74,17841.0,249.9562,249.9845,249.6447,249.8996,17841.0
2023-01-19 13:40:00,264.72,264.84,264.58,264.6,18788.0,249.8807,249.994,249.7485,249.7674,18788.0
2023-01-19 13:45:00,264.62,264.83,264.58,264.75,13115.0,249.7863,249.9845,249.7485,249.909,13115.0
2023-01-19 13:50:00,264.71,264.71,264.21,264.21,16444.0,249.8713,249.8713,249.3993,249.3993,16444.0
2023-01-19 13:55:00,264.22,264.3,264.16,264.28,20113.0,249.4087,249.4842,249.3521,249.4654,20113.0
2023-01-19 14:00:00,264.31,264.52,264.3,264.45,9470.0,249.4937,249.6919,249.4842,249.6258,9470.0
2023-01-19 14:05:00,264.46,264.46,264.28,264.36,5735.0,249.6353,249.6353,249.4654,249.5409,5735.0
2023-01-19 14:10:00,264.3,264.62,264.3,264.59,5068.0,249.4842,249.7863,249.4842,249.758,5068.0
2023-01-19 14:15:00,264.68,264.71,264.46,264.47,6689.0,249.8429,249.8713,249.6353,249.6447,6689.0
2023-01-19 14:20:00,264.5,264.66,264.44,264.64,9902.0,249.673,249.8241,249.6164,249.8052,9902.0
2023-01-19 14:25:00,264.62,264.62,264.33,264.42,9243.0,249.7863,249.7863,249.5126,249.5975,9243.0
2023-01-19 14:30:00,264.4,264.41,264.28,264.41,7822.0,249.5786,249.5881,249.4654,249.5881,7822.0
2023-01-19 14:35:00,264.43,264.47,264.32,264.36,5532.0,249.607,249.6447,249.5031,249.5409,5532.0
2023-01-19 14:40:00,264.37,264.6,264.34,264.5,11231.0,249.5503,249.7674,249.522,249.673,11231.0
2023-01-19 14:45:00,264.46,264.49,264.03,264.04,10492.0,249.6353,249.6636,249.2294,249.2388,10492.0
2023-01-19 14:50:00,264.03,264.04,263.87,263.88,12031.0,249.2294,249.2388,249.0783,249.0878,12031.0
2023-01-19 14:55:00,263.88,264.23,263.88,264.11,13192.0,249.0878,249.4182,249.0878,249.3049,13192.0
2023-01-19 15:00:00,264.11,264.53,264.06,264.48,8130.0,249.3049,249.7013,249.2577,249.6541,8130.0
2023-01-19 15:05:00,264.44,264.45,264.2,264.24,11071.0,249.6164,249.6258,249.3898,249.4276,11071.0
2023-01-19 15:10:00,264.25,264.38,264.14,264.38,9273.0,249.437,249.5598,249.3332,249.5598,9273.0
2023-01-19 15:15:00,264.37,264.51,264.21,264.32,13969.0,249.5503,249.6825,249.3993,249.5031,13969.0
2023-01-19 15:20:00,264.33,264.37,264.2,264.29,11739.0,249.5126,249.5503,249.3898,249.4748,11739.0
2023-01-19 15:25:00,264.23,264.46,264.12,264.43,8369.0,249.4182,249.6353,249.3143,249.607,8369.0
2023-01-19 15:30:00,264.46,264.5,264.05,264.13,26686.0,249.6353,249.673,249.2483,249.3238,26686.0
2023-01-19 15:35:00,264.12,264.25,264.11,264.25,21705.0,249.3143,249.437,249.3049,249.437,21705.0
2023-01-19 15:40:00,264.24,264.32,264.01,264.04,23904.0,249.4276,249.5031,249.2105,249.2388,23904.0
2023-01-19 15:45:00,264.01,264.11,263.93,264.0,36549.0,249.2105,249.3049,249.135,249.2011,36549.0
2023-01-19 15:50:00,263.98,264.07,263.84,263.98,57476.0,249.1822,249.2671,249.05,249.1822,57476.0
2023-01-19 15:55:00,263.96,264.0,263.53,263.55,164466.0,249.1633,249.2011,248.7574,248.7763,164466.0
2023-01-20 09:30:00,264.43,264.43,262.94,263.88,280728.0,249.607,249.607,248.2005,249.0878,280728.0
2023-01-20 09:35:00,263.76,264.2,263.6,264.19,12594.0,248.9745,249.3898,248.8235,249.3804,12594.0
2023-01-20 09:40:00,264.16,264.24,263.72,263.88,12174.0,249.3521,249.4276,248.9368,249.0878,12174.0
2023-01-20 09:45:00,263.91,263.95,263.29,263.36,8417.0,249.1161,249.1539,248.5309,248.5969,8417.0
2023-01-20 09:50:00,263.34,263.5,262.83,262.88,10072.0,248.5781,248.7291,248.0966,248.1438,10072.0
2023-01-20 09:55:00,262.85,263.44,262.84,263.23,10691.0,248.1155,248.6724,248.1061,248.4742,10691.0
2023-01-20 10:00:00,263.29,263.45,262.97,263.08,11524.0,248.5309,248.6819,248.2288,248.3326,11524.0
2023-01-20 10:05:00,263.06,264.29,263.0,264.07,13886.0,248.3138,249.4748,248.2571,249.2671,13886.0
2023-01-20 10:10:00,264.13,264.61,263.98,264.13,16005.0,249.3238,249.7769,249.1822,249.3238,16005.0
2023-01-20 10:15:00,264.18,264.34,264.08,264.34,10553.0,249.371,249.522,249.2766,249.522,10553.0
2023-01-20 10:20:00,264.3,264.69,264.25,264.67,10957.0,249.4842,249.8524,249.437,249.8335,10957.0
2023-01-20 10:25:00,264.69,265.17,264.69,265.17,21420.0,249.8524,250.3055,249.8524,250.3055,21420.0
2023-01-20 10:30:00,265.17,265.41,265.08,265.39,11944.0,250.3055,250.532,250.2205,250.5131,11944.0
2023-01-20 10:35:00,265.39,265.89,265.31,265.89,34475.0,250.5131,250.9851,250.4376,250.9851,34475.0
2023-01-20 10:40:00,265.9,266.17,265.76,265.76,29973.0,250.9945,251.2494,250.8624,250.8624,29973.0
2023-01-20 10:45:00,265.78,266.17,265.78,266.12,17983.0,250.8813,251.2494,250.8813,251.2022,17983.0
2023-01-20 10:50:00,265.99,266.33,265.9,266.3,14125.0,251.0795,251.4004,250.9945,251.3721,14125.0
2023-01-20 10:55:00,266.27,266.44,266.13,266.14,17453.0,251.3438,251.5043,251.2117,251.2211,17453.0
2023-01-20 11:00:00,266.15,266.19,265.94,266.08,8315.0,251.2305,251.2683,251.0323,251.1645,8315.0
2023-01-20 11:05:00,266.06,266.06,265.8,265.87,9576.0,251.1456,251.1456,250.9002,250.9662,9576.0
2023-01-20 11:10:00,265.91,266.57,265.9,266.46,11821.0,251.004,251.627,250.9945,251.5232,11821.0
2023-01-20 11:15:00,266.44,266.56,266.08,266.19,9188.0,251.5043,251.6176,251.1645,251.2683,9188.0
2023-01-20 11:20:00,266.18,266.41,266.07,266.34,11948.0,251.2589,251.476,251.155,251.4099,11948.0
2023-01-20 11:25:00,266.3,266.42,266.15,266.19,4732.0,251.3721,251.4854,251.2305,251.2683,4732.0
2023-01-20 11:30:00,266.15,266.49,266.15,266.49,4254.0,251.2305,251.5515,251.2305,251.5515,4254.0
2023-01-20 11:35:00,266.49,266.5,266.2,266.22,11692.0,251.5515,251.5609,251.2777,251.2966,11692.0
2023-01-20 11:40:00,266.19,266.68,266.12,266.67,8977.0,251.2683,251.7308,251.2022,251.7214,8977.0
2023-01-20 11:45:00,266.62,266.67,266.48,266.58,8808.0,251.6742,251.7214,251.542,251.6364,8808.0
2023-01-20 11:50:00,266.55,266.72,266.38,266.61,16707.0,251.6081,251.7686,251.4476,251.6647,16707.0
2023-01-20 11:55:00,266.59,266.73,266.56,266.63,8108.0,251.6459,251.778,251.6176,251.6836,8108.0
2023-01-20 12:00:00,266.62,266.68,266.46,266.59,12564.0,251.6742,251.7308,251.5232,251.6459,12564.0
2023-01-20 12:05:00,266.61,267.04,266.61,266.99,29386.0,251.6647,252.0706,251.6647,252.0234,29386.0
2023-01-20 12:10:00,266.95,267.26,266.9,267.15,16310.0,251.9857,252.2783,251.9385,252.1745,16310.0
2023-01-20 12:15:00,267.18,267.22,266.95,267.03,13145.0,252.2028,252.2406,251.9857,252.0612,13145.0
2023-01-20 12:20:00,267.01,267.22,267.0,267.12,17494.0,252.0423,252.2406,252.0329,252.1462,17494.0
2023-01-20 12:25:00,267.12,267.14,266.95,266.97,10730.0,252.1462,252.165,251.9857,252.0046,10730.0
2023-01-20 12:30:00,266.96,266.97,266.78,266.88,5830.0,251.9951,252.0046,251.8252,251.9196,5830.0
2023-01-20 12:35:00,266.85,266.86,266.7,266.83,8178.0,251.8913,251.9007,251.7497,251.8724,8178.0
2023-01-20 12:40:00,266.87,267.06,266.86,267.06,5494.0,251.9102,252.0895,251.9007,252.0895,5494.0
2023-01-20 12:45:00,267.1,267.1,266.87,266.95,6992.0,252.1273,252.1273,251.9102,251.9857,6992.0
2023-01-20 12:50:00,266.94,267.2,266.93,267.15,6063.0,251.9763,252.2217,251.9668,252.1745,6063.0
2023-01-20 12:55:00,267.15,267.15,266.79,266.8,5617.0,252.1745,252.1745,251.8347,251.8441,5617.0
2023-01-20 13:00:00,266.84,266.96,266.73,266.83,10412.0,251.8819,251.9951,251.778,251.8724,10412.0
2023-01-20 13:05:00,266.79,266.81,266.6,266.64,4586.0,251.8347,251.8535,251.6553,251.6931,4586.0
2023-01-20 13:10:00,266.6,266.96,266.55,266.91,10638.0,251.6553,251.9951,251.6081,251.9479,10638.0
2023-01-20 13:15:00,266.95,267.09,266.64,266.64,6214.0,251.9857,252.1178,251.6931,251.6931,6214.0
2023-01-20 13:20:00,266.64,266.75,266.55,266.57,9504.0,251.6931,251.7969,251.6081,251.627,9504.0
2023-01-20 13:25:00,266.6,266.65,266.43,266.59,9373.0,251.6553,251.7025,251.4948,251.6459,9373.0
2023-01-20 13:30:00,266.6,266.92,266.6,266.88,5111.0,251.6553,251.9574,251.6553,251.9196,5111.0
2023-01-20 13:35:00,266.85,267.47,266.85,267.43,12086.0,251.8913,252.4765,251.8913,252.4388,12086.0
2023-01-20 13:40:00,267.43,267.56,267.33,267.45,9580.0,252.4388,252.5615,252.3444,252.4577,9580.0
2023-01-20 13:45:00,267.46,267.61,267.36,267.6,7924.0,252.4671,252.6087,252.3727,252.5993,7924.0
2023-01-20 13:50:00,267.63,267.8,267.61,267.65,6331.0,252.6276,252.788,252.6087,252.6465,6331.0
2023-01-20 13:55:00,267.67,267.67,267.49,267.54,6502.0,252.6653,252.6653,252.4954,252.5426,6502.0
2023-01-20 14:00:00,267.56,267.58,267.28,267.29,7471.0,252.5615,252.5804,252.2972,252.3066,7471.0
2023-01-20 14:05:00,267.29,267.37,267.17,267.37,12488.0,252.3066,252.3821,252.1934,252.3821,12488.0
2023-01-20 14:10:00,267.4,267.44,267.28,267.31,28743.0,252.4105,252.4482,252.2972,252.3255,28743.0
2023-01-20 14:15:00,267.35,267.55,267.35,267.51,7005.0,252.3633,252.5521,252.3633,252.5143,7005.0
2023-01-20 14:20:00,267.49,267.63,267.43,267.58,4782.0,252.4954,252.6276,252.4388,252.5804,4782.0
2023-01-20 14:25:00,267.55,267.61,267.38,267.41,7306.0,252.5521,252.6087,252.3916,252.4199,7306.0
2023-01-20 14:30:00,267.43,267.92,267.43,267.87,8508.0,252.4388,252.9013,252.4388,252.8541,8508.0
2023-01-20 14:35:00,267.87,267.88,267.69,267.81,8371.0,252.8541,252.8636,252.6842,252.7975,8371.0
2023-01-20 14:40:00,267.83,268.01,267.77,268.01,14215.0,252.8164,252.9863,252.7597,252.9863,14215.0
2023-01-20 14:45:00,267.99,268.01,267.76,267.81,10976.0,252.9674,252.9863,252.7503,252.7975,10976.0
2023-01-20 14:50:00,267.81,267.94,267.71,267.86,7441.0,252.7975,252.9202,252.7031,252.8447,7441.0
2023-01-20 14:55:00,267.81,267.89,267.72,267.86,9306.0,252.7975,252.873,252.7125,252.8447,9306.0
2023-01-20 15:00:00,267.88,268.07,267.88,268.03,7360.0,252.8636,253.0429,252.8636,253.0051,7360.0
2023-01-20 15:05:00,268.03,268.15,267.93,267.93,10227.0,253.0051,253.1184,252.9108,252.9108,10227.0
2023-01-20 15:10:00,267.92,268.17,267.69,268.17,18101.0,252.9013,253.1373,252.6842,253.1373,18101.0
2023-01-20 15:15:00,268.18,268.45,268.18,268.25,13435.0,253.1467,253.4016,253.1467,253.2128,13435.0
2023-01-20 15:20:00,268.21,268.22,267.58,267.68,12829.0,253.1751,253.1845,252.5804,252.6748,12829.0
2023-01-20 15:25:00,267.66,268.0,267.62,267.96,12064.0,252.6559,252.9768,252.6181,252.9391,12064.0
2023-01-20 15:30:00,267.99,268.17,267.83,267.86,14906.0,252.9674,253.1373,252.8164,252.8447,14906.0
2023-01-20 15:35:00,267.83,267.88,267.65,267.87,14872.0,252.8164,252.8636,252.6465,252.8541,14872.0
2023-01-20 15:40:00,267.86,267.89,267.7,267.84,16197.0,252.8447,252.873,252.6936,252.8258,16197.0
2023-01-20 15:45:00,267.81,268.11,267.77,268.11,31997.0,252.7975,253.0807,252.7597,253.0807,31997.0
2023-01-20 15:50:00,268.14,268.43,267.9,268.28,42307.0,253.109,253.3827,252.8824,253.2411,42307.0
2023-01-20 15:55:00,268.28,268.65,268.25,268.57,141202.0,253.2411,253.5904,253.2128,253.5149,141202.0
2023-01-23 09:30:00,268.84,268.86,268.16,268.17,46551.0,253.7697,253.7886,253.1279,253.1373,46551.0
2023-01-23 09:35:00,268.19,268.32,267.76,267.92,10233.0,253.1562,253.2789,252.7503,252.9013,10233.0
2023-01-23 09:40:00,267.9,268.36,267.9,267.97,9831.0,252.8824,253.3167,252.8824,252.9485,9831.0
2023-01-23 09:45:00,268.03,268.5,267.87,268.29,15893.0,253.0051,253.4488,252.8541,253.2506,15893.0
2023-01-23 09:50:00,268.42,268.77,268.41,268.62,8939.0,253.3733,253.7037,253.3638,253.5621,8939.0
2023-01-23 09:55:00,268.62,268.99,268.55,268.99,12482.0,253.5621,253.9113,253.496,253.9113,12482.0
2023-01-23 10:00:00,268.99,269.3,268.9,269.09,55570.0,253.9113,254.204,253.8264,254.0057,55570.0
2023-01-23 10:05:00,269.02,269.19,268.89,268.92,18017.0,253.9397,254.1001,253.8169,253.8453,18017.0
2023-01-23 10:10:00,268.93,269.83,268.93,269.81,20087.0,253.8547,254.7042,253.8547,254.6854,20087.0
2023-01-23 10:15:00,269.83,270.26,269.77,269.78,14304.0,254.7042,255.1101,254.6476,254.657,14304.0
2023-01-23 10:20:00,269.73,270.3,269.41,270.3,14500.0,254.6099,255.1479,254.3078,255.1479,14500.0
2023-01-23 10:25:00,270.32,270.37,270.13,270.19,9225.0,255.1668,255.214,254.9874,255.0441,9225.0
2023-01-23 10:30:00,270.21,270.33,269.99,270.17,13647.0,255.0629,255.1762,254.8553,255.0252,13647.0
2023-01-23 10:35:00,270.17,270.43,270.14,270.29,14548.0,255.0252,255.2706,254.9969,255.1385,14548.0
2023-01-23 10:40:00,270.26,270.31,269.89,269.94,7371.0,255.1101,255.1573,254.7609,254.8081,7371.0
2023-01-23 10:45:00,269.97,270.09,269.75,269.75,14785.0,254.8364,254.9497,254.6287,254.6287,14785.0
2023-01-23 10:50:00,269.74,270.03,269.74,269.84,16630.0,254.6193,254.893,254.6193,254.7137,16630.0
2023-01-23 10:55:00,269.79,270.18,269.79,270.06,11040.0,254.6665,255.0346,254.6665,254.9214,11040.0
2023-01-23 11:00:00,270.01,270.63,269.87,270.6,17633.0,254.8742,255.4594,254.742,255.4311,17633.0
2023-01-23 11:05:00,270.58,271.09,270.51,271.06,13324.0,255.4122,255.8936,255.3461,255.8653,13324.0
2023-01-23 11:10:00,271.07,271.13,270.79,270.88,9603.0,255.8747,255.9314,255.6104,255.6954,9603.0
2023-01-23 11:15:00,270.89,270.99,270.7,270.99,10677.0,255.7048,255.7992,255.5255,255.7992,10677.0
2023-01-23 11:20:00,271.0,271.17,270.75,270.75,9329.0,255.8087,255.9691,255.5727,255.5727,9329.0
2023-01-23 11:25:00,270.71,270.8,270.48,270.48,10995.0,255.5349,255.6199,255.3178,255.3178,10995.0
2023-01-23 11:30:00,270.52,270.74,270.51,270.58,11801.0,255.3556,255.5632,255.3461,255.4122,11801.0
2023-01-23 11:35:00,270.58,270.68,270.32,270.61,10740.0,255.4122,255.5066,255.1668,255.4405,10740.0
2023-01-23 11:40:00,270.62,270.75,270.24,270.25,7711.0,255.45,255.5727,255.0913,255.1007,7711.0
2023-01-23 11:45:00,270.25,270.5,270.25,270.36,6174.0,255.1007,255.3367,255.1007,255.2045,6174.0
2023-01-23 11:50:00,270.37,270.37,270.13,270.35,6018.0,255.214,255.214,254.9874,255.1951,6018.0
2023-01-23 11:55:00,270.34,270.42,270.26,270.42,4229.0,255.1857,255.2612,255.1101,255.2612,4229.0
2023-01-23 12:00:00,270.38,270.38,269.81,269.84,7382.0,255.2234,255.2234,254.6854,254.7137,7382.0
2023-01-23 12:05:00,269.85,269.85,269.23,269.26,11852.0,254.7231,254.7231,254.1379,254.1662,11852.0
2023-01-23 12:10:00,269.26,269.36,269.08,269.29,13479.0,254.1662,254.2606,253.9963,254.1945,13479.0
2023-01-23 12:15:00,269.26,269.4,269.2,269.34,9306.0,254.1662,254.2984,254.1096,254.2417,9306.0
2023-01-23 12:20:00,269.31,269.48,269.29,269.29,13985.0,254.2134,254.3739,254.1945,254.1945,13985.0
2023-01-23 12:25:00,269.29,269.43,269.1,269.43,9419.0,254.1945,254.3267,254.0152,254.3267,9419.0
2023-01-23 12:30:00,269.41,269.44,269.27,269.37,7319.0,254.3078,254.3361,254.1756,254.27,7319.0
2023-01-23 12:35:00,269.42,269.57,269.31,269.49,9547.0,254.3172,254.4588,254.2134,254.3833,9547.0
2023-01-23 12:40:00,269.46,269.46,269.2,269.21,8357.0,254.355,254.355,254.1096,254.119,8357.0
2023-01-23 12:45:00,269.19,269.4,269.02,269.29,6952.0,254.1001,254.2984,253.9397,254.1945,6952.0
2023-01-23 12:50:00,269.21,269.36,269.15,269.3,8199.0,254.119,254.2606,254.0624,254.204,8199.0
2023-01-23 12:55:00,269.3,269.34,269.17,269.34,10917.0,254.204,254.2417,254.0812,254.2417,10917.0
2023-01-23 13:00:00,269.31,269.64,269.3,269.51,9782.0,254.2134,254.5249,254.204,254.4022,9782.0
2023-01-23 13:05:00,269.49,269.82,269.49,269.75,6070.0,254.3833,254.6948,254.3833,254.6287,6070.0
2023-01-23 13:10:00,269.7,269.71,269.53,269.6,3775.0,254.5815,254.591,254.4211,254.4871,3775.0
2023-01-23 13:15:00,269.59,269.83,269.58,269.71,4997.0,254.4777,254.7042,254.4683,254.591,4997.0
2023-01-23 13:20:00,269.69,269.94,269.69,269.83,7695.0,254.5721,254.8081,254.5721,254.7042,7695.0
2023-01-23 13:25:00,269.78,269.89,269.72,269.82,6974.0,254.657,254.7609,254.6004,254.6948,6974.0
2023-01-23 13:30:00,269.83,270.09,269.83,270.02,7468.0,254.7042,254.9497,254.7042,254.8836,7468.0
2023-01-23 13:35:00,270.01,270.27,269.99,270.26,15084.0,254.8742,255.1196,254.8553,255.1101,15084.0
2023-01-23 13:40:00,270.27,270.54,270.24,270.47,10282.0,255.1196,255.3744,255.0913,255.3084,10282.0
2023-01-23 13:45:00,270.49,270.82,270.48,270.73,6924.0,255.3272,255.6388,255.3178,255.5538,6924.0
2023-01-23 13:50:00,270.76,270.79,270.49,270.53,5128.0,255.5821,255.6104,255.3272,255.365,5128.0
2023-01-23 13:55:00,270.53,270.6,270.49,270.51,8292.0,255.365,255.4311,255.3272,255.3461,8292.0
2023-01-23 14:00:00,270.46,270.46,270.07,270.07,6949.0,255.2989,255.2989,254.9308,254.9308,6949.0
2023-01-23 14:05:00,270.08,270.18,270.05,270.16,8179.0,254.9402,255.0346,254.9119,255.0157,8179.0
2023-01-23 14:10:00,270.13,270.13,269.79,269.89,6278.0,254.9874,254.9874,254.6665,254.7609,6278.0
2023-01-23 14:15:00,269.86,269.91,269.74,269.86,6620.0,254.7326,254.7798,254.6193,254.7326,6620.0
2023-01-23 14:20:00,269.89,269.92,269.66,269.68,6663.0,254.7609,254.7892,254.5438,254.5627,6663.0
2023-01-23 14:25:00,269.61,269.61,269.26,269.39,10224.0,254.4966,254.4966,254.1662,254.2889,10224.0
2023-01-23 14:30:00,269.36,269.64,269.36,269.59,6259.0,254.2606,254.5249,254.2606,254.4777,6259.0
2023-01-23 14:35:00,269.56,269.57,269.2,269.3,8373.0,254.4494,254.4588,254.1096,254.204,8373.0
2023-01-23 14:40:00,269.26,269.36,269.12,269.17,5530.0,254.1662,254.2606,254.034,254.0812,5530.0
2023-01-23 14:45:00,269.12,269.15,268.76,268.92,14116.0,254.034,254.0624,253.6942,253.8453,14116.0
2023-01-23 14:50:00,268.88,268.89,268.64,268.79,10710.0,253.8075,253.8169,253.581,253.7225,10710.0
2023-01-23 14:55:00,268.8,269.14,268.8,269.0,12651.0,253.732,254.0529,253.732,253.9208,12651.0
2023-01-23 15:00:00,268.99,269.17,268.94,268.97,8983.0,253.9113,254.0812,253.8641,253.8925,8983.0
2023-01-23 15:05:00,268.92,269.0,268.76,268.9,7882.0,253.8453,253.9208,253.6942,253.8264,7882.0
2023-01-23 15:10:00,268.92,269.29,268.86,269.18,10845.0,253.8453,254.1945,253.7886,254.0907,10845.0
2023-01-23 15:15:00,269.16,269.41,269.08,269.08,8753.0,254.0718,254.3078,253.9963,253.9963,8753.0
2023-01-23 15:20:00,269.07,269.29,268.98,269.22,9709.0,253.9869,254.1945,253.9019,254.1284,9709.0
2023-01-23 15:25:00,269.18,269.19,268.98,269.06,14784.0,254.0907,254.1001,253.9019,253.9774,14784.0
2023-01-23 15:30:00,269.09,269.1,268.88,268.96,10658.0,254.0057,254.0152,253.8075,253.883,10658.0
2023-01-23 15:35:00,268.94,269.26,268.88,269.19,15126.0,253.8641,254.1662,253.8075,254.1001,15126.0
2023-01-23 15:40:00,269.17,269.21,268.83,269.18,20272.0,254.0812,254.119,253.7603,254.0907,20272.0
2023-01-23 15:45:00,269.18,269.26,269.1,269.11,19492.0,254.0907,254.1662,254.0152,254.0246,19492.0
2023-01-23 15:50:00,269.14,269.48,269.14,269.3,53644.0,254.0529,254.3739,254.0529,254.204,53644.0
2023-01-23 15:55:00,269.31,269.59,269.27,269.29,112564.0,254.2134,254.4777,254.1756,254.1945,112564.0
2023-01-24 09:30:00,236.77,268.8,236.77,248.24,17946.0,223.4975,253.732,223.4975,234.3245,17946.0
2023-01-24 09:35:00,248.24,248.24,248.24,248.24,0.0,234.3245,234.3245,234.3245,234.3245,0.0
2023-01-24 09:40:00,267.25,269.0,266.18,266.86,197280.0,252.2689,253.9208,251.2589,251.9007,197280.0
2023-01-24 09:45:00,266.74,268.47,266.7,267.8,47548.0,251.7875,253.4205,251.7497,252.788,47548.0
2023-01-24 09:50:00,267.78,268.22,266.77,267.28,31841.0,252.7692,253.1845,251.8158,252.2972,31841.0
2023-01-24 09:55:00,267.24,267.24,266.5,266.79,55714.0,252.2594,252.2594,251.5609,251.8347,55714.0
2023-01-24 10:00:00,266.73,266.94,265.26,265.57,57909.0,251.778,251.9763,250.3904,250.683,57909.0
2023-01-24 10:05:00,265.46,265.72,265.02,265.37,25424.0,250.5792,250.8246,250.1639,250.4943,25424.0
2023-01-24 10:10:00,265.2,265.22,264.57,265.1,24430.0,250.3338,250.3527,249.7391,250.2394,24430.0
2023-01-24 10:15:00,265.09,265.46,265.04,265.1,25492.0,250.23,250.5792,250.1828,250.2394,25492.0
2023-01-24 10:20:00,265.09,265.14,264.66,265.01,17899.0,250.23,250.2772,249.8241,250.1544,17899.0
2023-01-24 10:25:00,265.01,266.03,264.88,266.03,26855.0,250.1544,251.1173,250.0317,251.1173,26855.0
2023-01-24 10:30:00,266.07,266.67,265.92,266.36,21656.0,251.155,251.7214,251.0134,251.4288,21656.0
2023-01-24 10:35:00,266.39,266.61,266.19,266.41,22500.0,251.4571,251.6647,251.2683,251.476,22500.0
2023-01-24 10:40:00,266.43,266.78,266.2,266.69,11058.0,251.4948,251.8252,251.2777,251.7403,11058.0
2023-01-24 10:45:00,266.75,266.88,266.6,266.84,14059.0,251.7969,251.9196,251.6553,251.8819,14059.0
2023-01-24 10:50:00,266.88,267.04,266.64,266.82,20594.0,251.9196,252.0706,251.6931,251.863,20594.0
2023-01-24 10:55:00,266.8,267.12,266.6,266.61,22034.0,251.8441,252.1462,251.6553,251.6647,22034.0
2023-01-24 11:00:00,266.68,266.83,266.6,266.74,9412.0,251.7308,251.8724,251.6553,251.7875,9412.0
2023-01-24 11:05:00,266.75,266.9,266.61,266.85,11452.0,251.7969,251.9385,251.6647,251.8913,11452.0
2023-01-24 11:10:00,266.85,267.36,266.82,267.31,12440.0,251.8913,252.3727,251.863,252.3255,12440.0
2023-01-24 11:15:00,267.35,267.5,267.27,267.31,10717.0,252.3633,252.5049,252.2878,252.3255,10717.0
2023-01-24 11:20:00,267.3,268.05,267.28,267.97,15147.0,252.3161,253.024,252.2972,252.9485,15147.0
2023-01-24 11:25:00,267.94,268.34,267.94,268.28,24711.0,252.9202,253.2978,252.9202,253.2411,24711.0
2023-01-24 11:30:00,268.16,268.17,267.35,267.35,11544.0,253.1279,253.1373,252.3633,252.3633,11544.0
2023-01-24 11:35:00,267.44,267.75,267.09,267.75,20523.0,252.4482,252.7408,252.1178,252.7408,20523.0
2023-01-24 11:40:00,267.75,267.78,267.55,267.73,9212.0,252.7408,252.7692,252.5521,252.722,9212.0
2023-01-24 11:45:00,267.7,267.85,267.61,267.75,9904.0,252.6936,252.8352,252.6087,252.7408,9904.0
2023-01-24 11:50:00,267.72,267.93,267.71,267.8,11449.0,252.7125,252.9108,252.7031,252.788,11449.0
2023-01-24 11:55:00,267.84,267.88,267.72,267.8,8260.0,252.8258,252.8636,252.7125,252.788,8260.0
2023-01-24 12:00:00,267.83,267.91,267.51,267.69,11414.0,252.8164,252.8919,252.5143,252.6842,11414.0
2023-01-24 12:05:00,267.71,268.08,267.71,268.03,10508.0,252.7031,253.0523,252.7031,253.0051,10508.0
2023-01-24 12:10:00,268.0,268.13,267.87,267.95,7236.0,252.9768,253.0995,252.8541,252.9296,7236.0
2023-01-24 12:15:00,267.96,268.08,267.85,268.07,12019.0,252.9391,253.0523,252.8352,253.0429,12019.0
2023-01-24 12:20:00,268.03,268.06,267.89,268.01,6106.0,253.0051,253.0335,252.873,252.9863,6106.0
2023-01-24 12:25:00,267.95,268.08,267.83,267.97,9671.0,252.9296,253.0523,252.8164,252.9485,9671.0
2023-01-24 12:30:00,267.89,267.89,267.64,267.73,8110.0,252.873,252.873,252.637,252.722,8110.0
2023-01-24 12:35:00,267.74,267.98,267.67,267.88,9052.0,252.7314,252.958,252.6653,252.8636,9052.0
2023-01-24 12:40:00,267.85,267.87,267.59,267.63,10464.0,252.8352,252.8541,252.5898,252.6276,10464.0
2023-01-24 12:45:00,267.56,267.56,267.37,267.51,6495.0,252.5615,252.5615,252.3821,252.5143,6495.0
2023-01-24 12:50:00,267.52,267.52,267.26,267.26,6376.0,252.5237,252.5237,252.2783,252.2783,6376.0
2023-01-24 12:55:00,267.27,267.65,267.25,267.59,9926.0,252.2878,252.6465,252.2689,252.5898,9926.0
2023-01-24 13:00:00,267.6,267.98,267.6,267.63,8959.0,252.5993,252.958,252.5993,252.6276,8959.0
2023-01-24 13:05:00,267.68,268.0,267.65,267.94,5373.0,252.6748,252.9768,252.6465,252.9202,5373.0
2023-01-24 13:10:00,267.96,268.43,267.96,268.35,7620.0,252.9391,253.3827,252.9391,253.3072,7620.0
2023-01-24 13:15:00,268.32,268.56,268.31,268.54,7089.0,253.2789,253.5054,253.2695,253.4866,7089.0
2023-01-24 13:20:00,268.52,268.52,268.2,268.28,6131.0,253.4677,253.4677,253.1656,253.2411,6131.0
2023-01-24 13:25:00,268.36,268.37,267.99,268.07,9545.0,253.3167,253.3261,252.9674,253.0429,9545.0
2023-01-24 13:30:00,268.07,268.12,267.96,268.1,9289.0,253.0429,253.0901,252.9391,253.0712,9289.0
2023-01-24 13:35:00,268.1,268.1,267.63,267.79,8486.0,253.0712,253.0712,252.6276,252.7786,8486.0
2023-01-24 13:40:00,267.78,268.05,267.66,268.05,11429.0,252.7692,253.024,252.6559,253.024,11429.0
2023-01-24 13:45:00,268.01,268.25,267.98,267.98,22458.0,252.9863,253.2128,252.958,252.958,22458.0
2023-01-24 13:50:00,267.92,267.96,267.76,267.96,4959.0,252.9013,252.9391,252.7503,252.9391,4959.0
2023-01-24 13:55:00,267.87,268.0,267.68,267.79,5542.0,252.8541,252.9768,252.6748,252.7786,5542.0
2023-01-24 14:00:00,267.8,267.87,267.36,267.36,10116.0,252.788,252.8541,252.3727,252.3727,10116.0
2023-01-24 14:05:00,267.42,267.46,267.3,267.37,8076.0,252.4293,252.4671,252.3161,252.3821,8076.0
2023-01-24 14:10:00,267.4,267.43,267.33,267.36,7073.0,252.4105,252.4388,252.3444,252.3727,7073.0
2023-01-24 14:15:00,267.36,267.54,267.29,267.48,9209.0,252.3727,252.5426,252.3066,252.486,9209.0
2023-01-24 14:20:00,267.5,267.69,267.4,267.65,7448.0,252.5049,252.6842,252.4105,252.6465,7448.0
2023-01-24 14:25:00,267.68,268.04,267.68,268.02,7742.0,252.6748,253.0146,252.6748,252.9957,7742.0
2023-01-24 14:30:00,268.02,268.42,268.02,268.36,8063.0,252.9957,253.3733,252.9957,253.3167,8063.0
2023-01-24 14:35:00,268.38,268.83,268.38,268.83,9067.0,253.3355,253.7603,253.3355,253.7603,9067.0
2023-01-24 14:40:00,268.8,268.85,268.45,268.49,10692.0,253.732,253.7792,253.4016,253.4394,10692.0
2023-01-24 14:45:00,268.49,268.57,268.3,268.55,12838.0,253.4394,253.5149,253.26,253.496,12838.0
2023-01-24 14:50:00,268.57,268.88,268.57,268.85,6983.0,253.5149,253.8075,253.5149,253.7792,6983.0
2023-01-24 14:55:00,268.88,268.98,268.82,268.87,7141.0,253.8075,253.9019,253.7509,253.7981,7141.0
2023-01-24 15:00:00,268.8,268.88,268.7,268.79,5996.0,253.732,253.8075,253.6376,253.7225,5996.0
2023-01-24 15:05:00,268.73,268.74,268.54,268.69,7064.0,253.6659,253.6753,253.4866,253.6282,7064.0
2023-01-24 15:10:00,268.68,268.99,268.68,268.9,9109.0,253.6187,253.9113,253.6187,253.8264,9109.0
2023-01-24 15:15:00,268.88,268.89,268.57,268.59,8976.0,253.8075,253.8169,253.5149,253.5338,8976.0
2023-01-24 15:20:00,268.57,268.71,268.52,268.58,10669.0,253.5149,253.647,253.4677,253.5243,10669.0
2023-01-24 15:25:00,268.55,268.63,268.34,268.62,14487.0,253.496,253.5715,253.2978,253.5621,14487.0
2023-01-24 15:30:00,268.62,268.62,268.14,268.25,16816.0,253.5621,253.5621,253.109,253.2128,16816.0
2023-01-24 15:35:00,268.22,268.54,268.16,268.51,17344.0,253.1845,253.4866,253.1279,253.4582,17344.0
2023-01-24 15:40:00,268.52,268.74,268.29,268.74,25626.0,253.4677,253.6753,253.2506,253.6753,25626.0
2023-01-24 15:45:00,268.76,269.42,268.73,269.33,40528.0,253.6942,254.3172,253.6659,254.2323,40528.0
2023-01-24 15:50:00,269.27,270.03,269.27,270.03,72082.0,254.1756,254.893,254.1756,254.893,72082.0
2023-01-24 15:55:00,270.05,270.16,269.5,269.5,112398.0,254.9119,255.0157,254.3927,254.3927,112398.0
2023-01-25 09:30:00,270.33,270.7,268.82,270.24,92171.0,255.1762,255.5255,253.7509,255.0913,92171.0
2023-01-25 09:35:00,270.35,270.35,269.4,270.15,35573.0,255.1951,255.1951,254.2984,255.0063,35573.0
2023-01-25 09:40:00,270.13,270.13,269.5,269.85,31152.0,254.9874,254.9874,254.3927,254.7231,31152.0
2023-01-25 09:45:00,269.85,270.28,269.74,270.18,15258.0,254.7231,255.129,254.6193,255.0346,15258.0
2023-01-25 09:50:00,270.2,270.99,270.2,270.87,19240.0,255.0535,255.7992,255.0535,255.6859,19240.0
2023-01-25 09:55:00,270.99,271.09,270.11,270.78,26808.0,255.7992,255.8936,254.9686,255.601,26808.0
2023-01-25 10:00:00,270.75,270.83,270.52,270.69,13849.0,255.5727,255.6482,255.3556,255.516,13849.0
2023-01-25 10:05:00,270.71,271.1,270.43,270.84,14690.0,255.5349,255.9031,255.2706,255.6576,14690.0
2023-01-25 10:10:00,270.84,271.05,270.66,270.68,16248.0,255.6576,255.8559,255.4877,255.5066,16248.0
2023-01-25 10:15:00,270.69,271.0,270.39,270.85,16351.0,255.516,255.8087,255.2329,255.6671,16351.0
2023-01-25 10:20:00,270.81,270.92,270.47,270.7,8564.0,255.6293,255.7331,255.3084,255.5255,8564.0
2023-01-25 10:25:00,270.83,270.84,270.29,270.57,12644.0,255.6482,255.6576,255.1385,255.4028,12644.0
2023-01-25 10:30:00,270.65,270.88,270.33,270.45,19021.0,255.4783,255.6954,255.1762,255.2895,19021.0
2023-01-25 10:35:00,270.45,270.67,270.0,270.06,21850.0,255.2895,255.4972,254.8647,254.9214,21850.0
2023-01-25 10:40:00,270.09,270.44,269.95,270.09,16405.0,254.9497,255.2801,254.8175,254.9497,16405.0
2023-01-25 10:45:00,270.08,270.08,269.65,269.79,22979.0,254.9402,254.9402,254.5343,254.6665,22979.0
2023-01-25 10:50:00,269.8,269.94,269.7,269.74,17160.0,254.6759,254.8081,254.5815,254.6193,17160.0
2023-01-25 10:55:00,269.75,270.43,269.75,270.33,10533.0,254.6287,255.2706,254.6287,255.1762,10533.0
2023-01-25 11:00:00,270.28,270.46,269.93,270.08,11586.0,255.129,255.2989,254.7986,254.9402,11586.0
2023-01-25 11:05:00,270.08,270.3,269.96,270.26,11948.0,254.9402,255.1479,254.827,255.1101,11948.0
2023-01-25 11:10:00,270.23,270.47,270.13,270.44,7382.0,255.0818,255.3084,254.9874,255.2801,7382.0
2023-01-25 11:15:00,270.44,270.6,270.16,270.6,14799.0,255.2801,255.4311,255.0157,255.4311,14799.0
2023-01-25 11:20:00,270.59,270.63,270.41,270.55,10203.0,255.4216,255.4594,255.2517,255.3839,10203.0
2023-01-25 11:25:00,270.53,270.53,270.28,270.31,7939.0,255.365,255.365,255.129,255.1573,7939.0
2023-01-25 11:30:00,270.38,270.4,270.0,270.21,13881.0,255.2234,255.2423,254.8647,255.0629,13881.0
2023-01-25 11:35:00,270.21,270.52,270.12,270.36,10869.0,255.0629,255.3556,254.978,255.2045,10869.0
2023-01-25 11:40:00,270.39,270.48,270.05,270.08,10013.0,255.2329,255.3178,254.9119,254.9402,10013.0
2023-01-25 11:45:00,270.05,270.74,270.04,270.74,13319.0,254.9119,255.5632,254.9025,255.5632,13319.0
2023-01-25 11:50:00,270.79,271.4,270.75,271.29,11712.0,255.6104,256.1862,255.5727,256.0824,11712.0
2023-01-25 11:55:00,271.31,271.58,271.24,271.25,14929.0,256.1013,256.3561,256.0352,256.0446,14929.0
2023-01-25 12:00:00,271.2,271.69,271.19,271.68,19105.0,255.9974,256.46,255.988,256.4505,19105.0
2023-01-25 12:05:00,271.68,271.75,271.53,271.66,21055.0,256.4505,256.5166,256.309,256.4317,21055.0
2023-01-25 12:10:00,271.64,271.89,271.6,271.73,12324.0,256.4128,256.6488,256.375,256.4977,12324.0
2023-01-25 12:15:00,271.75,272.03,271.53,271.61,18281.0,256.5166,256.7809,256.309,256.3845,18281.0
2023-01-25 12:20:00,271.7,271.75,271.38,271.44,11616.0,256.4694,256.5166,256.1674,256.224,11616.0
2023-01-25 12:25:00,271.42,271.47,271.28,271.44,9508.0,256.2051,256.2523,256.073,256.224,9508.0
2023-01-25 12:30:00,271.47,271.55,271.32,271.36,5644.0,256.2523,256.3278,256.1107,256.1485,5644.0
2023-01-25 12:35:00,271.3,271.4,271.08,271.15,5931.0,256.0918,256.1862,255.8842,255.9503,5931.0
2023-01-25 12:40:00,271.18,271.29,271.05,271.07,6186.0,255.9786,256.0824,255.8559,255.8747,6186.0
2023-01-25 12:45:00,271.05,271.09,270.79,271.03,9411.0,255.8559,255.8936,255.6104,255.837,9411.0
2023-01-25 12:50:00,271.11,271.36,271.06,271.36,10746.0,255.9125,256.1485,255.8653,256.1485,10746.0
2023-01-25 12:55:00,271.38,271.51,271.18,271.18,9201.0,256.1674,256.2901,255.9786,255.9786,9201.0
2023-01-25 13:00:00,271.17,271.46,271.13,271.33,8446.0,255.9691,256.2429,255.9314,256.1202,8446.0
2023-01-25 13:05:00,271.36,271.75,271.36,271.71,3225.0,256.1485,256.5166,256.1485,256.4789,3225.0
2023-01-25 13:10:00,271.72,272.01,271.71,271.84,7006.0,256.4883,256.762,256.4789,256.6016,7006.0
2023-01-25 13:15:00,271.83,272.05,271.75,272.0,3911.0,256.5921,256.7998,256.5166,256.7526,3911.0
2023-01-25 13:20:00,272.0,272.25,271.98,272.09,5884.0,256.7526,256.9886,256.7337,256.8376,5884.0
2023-01-25 13:25:00,272.13,272.27,272.08,272.12,6172.0,256.8753,257.0075,256.8281,256.8659,6172.0
2023-01-25 13:30:00,272.11,272.21,271.81,271.9,10174.0,256.8564,256.9508,256.5733,256.6582,10174.0
2023-01-25 13:35:00,271.87,272.05,271.8,271.85,6414.0,256.6299,256.7998,256.5638,256.611,6414.0
2023-01-25 13:40:00,271.88,271.93,271.63,271.67,8125.0,256.6393,256.6865,256.4033,256.4411,8125.0
2023-01-25 13:45:00,271.67,272.0,271.67,271.94,13973.0,256.4411,256.7526,256.4411,256.696,13973.0
2023-01-25 13:50:00,271.88,271.92,271.2,271.2,52940.0,256.6393,256.6771,255.9974,255.9974,52940.0
2023-01-25 13:55:00,271.25,271.35,270.96,271.13,19243.0,256.0446,256.139,255.7709,255.9314,19243.0
2023-01-25 14:00:00,271.18,271.23,270.47,270.56,20181.0,255.9786,256.0258,255.3084,255.3933,20181.0
2023-01-25 14:05:00,270.55,271.01,270.51,270.82,15257.0,255.3839,255.8181,255.3461,255.6388,15257.0
2023-01-25 14:10:00,270.78,271.2,270.77,271.0,9752.0,255.601,255.9974,255.5916,255.8087,9752.0
2023-01-25 14:15:00,271.05,271.3,270.98,271.16,12073.0,255.8559,256.0918,255.7898,255.9597,12073.0
2023-01-25 14:20:00,271.23,271.24,270.86,270.87,11365.0,256.0258,256.0352,255.6765,255.6859,11365.0
2023-01-25 14:25:00,270.83,270.86,270.6,270.73,8938.0,255.6482,255.6765,255.4311,255.5538,8938.0
2023-01-25 14:30:00,270.64,270.79,270.54,270.54,9643.0,255.4688,255.6104,255.3744,255.3744,9643.0
2023-01-25 14:35:00,270.54,270.88,270.53,270.84,6504.0,255.3744,255.6954,255.365,255.6576,6504.0
2023-01-25 14:40:00,270.88,271.04,270.87,270.9,5934.0,255.6954,255.8464,255.6859,255.7143,5934.0
2023-01-25 14:45:00,270.84,270.93,270.74,270.84,11226.0,255.6576,255.7426,255.5632,255.6576,11226.0
2023-01-25 14:50:00,270.78,271.0,270.75,270.98,11477.0,255.601,255.8087,255.5727,255.7898,11477.0
2023-01-25 14:55:00,270.95,271.37,270.95,271.28,20778.0,255.7615,256.1579,255.7615,256.073,20778.0
2023-01-25 15:00:00,271.31,271.77,271.31,271.76,14876.0,256.1013,256.5355,256.1013,256.5261,14876.0
2023-01-25 15:05:00,271.77,272.09,271.67,272.05,20002.0,256.5355,256.8376,256.4411,256.7998,20002.0
2023-01-25 15:10:00,272.06,272.13,271.74,271.74,16430.0,256.8092,256.8753,256.5072,256.5072,16430.0
2023-01-25 15:15:00,271.78,271.8,271.4,271.65,11724.0,256.5449,256.5638,256.1862,256.4222,11724.0
2023-01-25 15:20:00,271.76,271.85,271.62,271.67,26602.0,256.5261,256.611,256.3939,256.4411,26602.0
2023-01-25 15:25:00,271.64,271.98,271.63,271.91,9740.0,256.4128,256.7337,256.4033,256.6676,9740.0
2023-01-25 15:30:00,271.91,272.04,271.75,271.77,21534.0,256.6676,256.7904,256.5166,256.5355,21534.0
2023-01-25 15:35:00,271.74,272.02,271.51,271.84,22652.0,256.5072,256.7715,256.2901,256.6016,22652.0
2023-01-25 15:40:00,271.83,271.85,271.69,271.73,23918.0,256.5921,256.611,256.46,256.4977,23918.0
2023-01-25 15:45:00,271.72,271.97,271.56,271.89,42038.0,256.4883,256.7243,256.3373,256.6488,42038.0
2023-01-25 15:50:00,271.9,272.54,271.87,272.48,72100.0,256.6582,257.2623,256.6299,257.2057,72100.0
2023-01-25 15:55:00,272.48,273.07,272.47,273.01,181158.0,257.2057,257.7626,257.1963,257.706,181158.0
2023-01-26 09:30:00,273.0,273.16,271.83,272.37,40441.0,257.6965,257.8476,256.5921,257.1019,40441.0
2023-01-26 09:35:00,272.27,272.51,271.78,271.97,16675.0,257.0075,257.234,256.5449,256.7243,16675.0
2023-01-26 09:40:00,272.01,272.31,271.89,272.12,13738.0,256.762,257.0452,256.6488,256.8659,13738.0
2023-01-26 09:45:00,272.04,272.48,272.04,272.18,3181.0,256.7904,257.2057,256.7904,256.9225,3181.0
2023-01-26 09:50:00,272.19,272.53,271.76,272.44,16590.0,256.932,257.2529,256.5261,257.1679,16590.0
2023-01-26 09:55:00,272.55,273.1,272.4,273.09,13443.0,257.2718,257.7909,257.1302,257.7815,13443.0
2023-01-26 10:00:00,273.13,273.17,272.71,273.06,13958.0,257.8193,257.857,257.4228,257.7532,13958.0
2023-01-26 10:05:00,273.13,273.24,272.79,272.93,14709.0,257.8193,257.9231,257.4983,257.6305,14709.0
2023-01-26 10:10:00,272.97,273.77,272.78,273.77,16504.0,257.6682,258.4234,257.4889,258.4234,16504.0
2023-01-26 10:15:00,273.8,273.91,273.26,273.34,18351.0,258.4517,258.5555,257.942,258.0175,18351.0
2023-01-26 10:20:00,273.29,273.44,272.89,272.92,15237.0,257.9703,258.1119,257.5927,257.621,15237.0
2023-01-26 10:25:00,272.87,272.99,272.37,272.52,11100.0,257.5738,257.6871,257.1019,257.2435,11100.0
2023-01-26 10:30:00,272.51,272.95,272.38,272.95,12741.0,257.234,257.6494,257.1113,257.6494,12741.0
2023-01-26 10:35:00,272.94,272.94,272.0,272.02,8841.0,257.6399,257.6399,256.7526,256.7715,8841.0
2023-01-26 10:40:00,272.09,272.13,271.8,271.81,5129.0,256.8376,256.8753,256.5638,256.5733,5129.0
2023-01-26 10:45:00,271.83,272.33,271.7,272.33,9545.0,256.5921,257.0641,256.4694,257.0641,9545.0
2023-01-26 10:50:00,272.35,272.39,271.89,271.94,11020.0,257.083,257.1207,256.6488,256.696,11020.0
2023-01-26 10:55:00,271.93,272.07,271.7,271.96,9698.0,256.6865,256.8187,256.4694,256.7148,9698.0
2023-01-26 11:00:00,272.02,272.04,271.8,271.91,7172.0,256.7715,256.7904,256.5638,256.6676,7172.0
2023-01-26 11:05:00,271.94,272.4,271.87,272.3,12821.0,256.696,257.1302,256.6299,257.0358,12821.0
2023-01-26 11:10:00,272.38,272.6,272.12,272.48,14666.0,257.1113,257.319,256.8659,257.2057,14666.0
2023-01-26 11:15:00,272.55,272.58,272.32,272.46,12311.0,257.2718,257.3001,257.0547,257.1868,12311.0
2023-01-26 11:20:00,272.48,272.49,271.94,271.98,10331.0,257.2057,257.2151,256.696,256.7337,10331.0
2023-01-26 11:25:00,271.99,272.7,271.98,272.61,10547.0,256.7432,257.4134,256.7337,257.3284,10547.0
2023-01-26 11:30:00,272.63,272.82,272.49,272.65,15212.0,257.3473,257.5266,257.2151,257.3662,15212.0
2023-01-26 11:35:00,272.63,272.78,272.08,272.13,8942.0,257.3473,257.4889,256.8281,256.8753,8942.0
2023-01-26 11:40:00,272.05,272.54,271.94,272.53,7782.0,256.7998,257.2623,256.696,257.2529,7782.0
2023-01-26 11:45:00,272.5,272.66,272.49,272.5,6046.0,257.2246,257.3756,257.2151,257.2246,6046.0
2023-01-26 11:50:00,272.48,272.52,272.3,272.48,7217.0,257.2057,257.2435,257.0358,257.2057,7217.0
2023-01-26 11:55:00,272.43,272.65,272.39,272.65,7012.0,257.1585,257.3662,257.1207,257.3662,7012.0
2023-01-26 12:00:00,272.66,272.89,272.63,272.71,7697.0,257.3756,257.5927,257.3473,257.4228,7697.0
2023-01-26 12:05:00,272.73,272.94,272.67,272.94,6290.0,257.4417,257.6399,257.385,257.6399,6290.0
2023-01-26 12:10:00,272.91,273.17,272.91,273.0,18057.0,257.6116,257.857,257.6116,257.6965,18057.0
2023-01-26 12:15:00,272.94,273.04,272.9,272.94,4744.0,257.6399,257.7343,257.6022,257.6399,4744.0
2023-01-26 12:20:00,272.94,273.1,272.94,273.0,6283.0,257.6399,257.7909,257.6399,257.6965,6283.0
2023-01-26 12:25:00,272.97,273.05,272.84,272.99,5721.0,257.6682,257.7437,257.5455,257.6871,5721.0
2023-01-26 12:30:00,272.96,273.19,272.91,273.17,5575.0,257.6588,257.8759,257.6116,257.857,5575.0
2023-01-26 12:35:00,273.15,273.2,273.07,273.19,4896.0,257.8381,257.8853,257.7626,257.8759,4896.0
2023-01-26 12:40:00,273.18,273.2,273.02,273.07,5631.0,257.8665,257.8853,257.7154,257.7626,5631.0
2023-01-26 12:45:00,273.13,273.13,272.82,272.86,3923.0,257.8193,257.8193,257.5266,257.5644,3923.0
2023-01-26 12:50:00,272.86,273.09,272.86,272.96,6541.0,257.5644,257.7815,257.5644,257.6588,6541.0
2023-01-26 12:55:00,273.02,273.02,272.52,272.54,9738.0,257.7154,257.7154,257.2435,257.2623,9738.0
2023-01-26 13:00:00,272.5,272.8,272.33,272.76,12054.0,257.2246,257.5078,257.0641,257.47,12054.0
2023-01-26 13:05:00,272.74,272.76,272.24,272.48,7711.0,257.4511,257.47,256.9792,257.2057,7711.0
2023-01-26 13:10:00,272.52,272.71,272.52,272.64,6070.0,257.2435,257.4228,257.2435,257.3567,6070.0
2023-01-26 13:15:00,272.59,272.59,272.33,272.36,5160.0,257.3095,257.3095,257.0641,257.0924,5160.0
2023-01-26 13:20:00,272.41,272.69,272.4,272.69,6827.0,257.1396,257.4039,257.1302,257.4039,6827.0
2023-01-26 13:25:00,272.71,272.78,272.68,272.73,6936.0,257.4228,257.4889,257.3945,257.4417,6936.0
2023-01-26 13:30:00,272.71,272.83,272.69,272.71,8862.0,257.4228,257.5361,257.4039,257.4228,8862.0
2023-01-26 13:35:00,272.74,273.16,272.74,273.16,5239.0,257.4511,257.8476,257.4511,257.8476,5239.0
2023-01-26 13:40:00,273.12,273.26,273.1,273.16,9858.0,257.8098,257.942,257.7909,257.8476,9858.0
2023-01-26 13:45:00,273.17,273.45,273.17,273.21,6634.0,257.857,258.1213,257.857,257.8948,6634.0
2023-01-26 13:50:00,273.18,273.32,273.11,273.22,4738.0,257.8665,257.9986,257.8004,257.9042,4738.0
2023-01-26 13:55:00,273.24,273.36,273.21,273.32,6585.0,257.9231,258.0364,257.8948,257.9986,6585.0
2023-01-26 14:00:00,273.32,273.32,273.06,273.16,7462.0,257.9986,257.9986,257.7532,257.8476,7462.0
2023-01-26 14:05:00,273.16,273.28,273.08,273.09,4682.0,257.8476,257.9609,257.7721,257.7815,4682.0
2023-01-26 14:10:00,273.12,273.27,273.05,273.07,9343.0,257.8098,257.9514,257.7437,257.7626,9343.0
2023-01-26 14:15:00,273.05,273.14,272.93,273.13,9221.0,257.7437,257.8287,257.6305,257.8193,9221.0
2023-01-26 14:20:00,273.11,273.27,273.04,273.26,12043.0,257.8004,257.9514,257.7343,257.942,12043.0
2023-01-26 14:25:00,273.23,273.4,273.04,273.4,9898.0,257.9137,258.0741,257.7343,258.0741,9898.0
2023-01-26 14:30:00,273.43,273.86,273.43,273.83,14148.0,258.1024,258.5083,258.1024,258.48,14148.0
2023-01-26 14:35:00,273.87,274.06,273.82,273.82,14819.0,258.5178,258.6971,258.4706,258.4706,14819.0
2023-01-26 14:40:00,273.83,274.0,273.71,273.86,25485.0,258.48,258.6405,258.3667,258.5083,25485.0
2023-01-26 14:45:00,273.95,274.03,273.63,273.65,18527.0,258.5933,258.6688,258.2912,258.3101,18527.0
2023-01-26 14:50:00,273.65,273.8,273.59,273.59,13190.0,258.3101,258.4517,258.2535,258.2535,13190.0
2023-01-26 14:55:00,273.63,273.81,273.63,273.81,13273.0,258.2912,258.4611,258.2912,258.4611,13273.0
2023-01-26 15:00:00,273.8,273.95,273.67,273.94,16343.0,258.4517,258.5933,258.329,258.5839,16343.0
2023-01-26 15:05:00,273.98,274.08,273.81,274.06,9686.0,258.6216,258.716,258.4611,258.6971,9686.0
2023-01-26 15:10:00,274.05,274.45,274.05,274.44,18239.0,258.6877,259.0653,258.6877,259.0558,18239.0
2023-01-26 15:15:00,274.43,274.59,274.3,274.3,16001.0,259.0464,259.1974,258.9237,258.9237,16001.0
2023-01-26 15:20:00,274.28,274.51,274.2,274.5,10916.0,258.9048,259.1219,258.8293,259.1125,10916.0
2023-01-26 15:25:00,274.5,274.73,274.46,274.47,18041.0,259.1125,259.3296,259.0747,259.0841,18041.0
2023-01-26 15:30:00,274.43,274.45,274.22,274.41,15743.0,259.0464,259.0653,258.8482,259.0275,15743.0
2023-01-26 15:35:00,274.44,274.52,274.28,274.41,17120.0,259.0558,259.1313,258.9048,259.0275,17120.0
2023-01-26 15:40:00,274.41,274.53,274.32,274.48,14797.0,259.0275,259.1408,258.9426,259.0936,14797.0
2023-01-26 15:45:00,274.48,274.59,274.33,274.47,26161.0,259.0936,259.1974,258.952,259.0841,26161.0
2023-01-26 15:50:00,274.45,274.64,274.32,274.42,42226.0,259.0653,259.2446,258.9426,259.0369,42226.0
2023-01-26 15:55:00,274.39,274.75,274.39,274.66,122377.0,259.0086,259.3484,259.0086,259.2635,122377.0
2023-01-27 09:30:00,275.0,275.25,273.93,274.36,75083.0,259.5844,259.8204,258.5744,258.9803,75083.0
2023-01-27 09:35:00,274.37,274.6,274.07,274.56,17864.0,258.9898,259.2069,258.7066,259.1691,17864.0
2023-01-27 09:40:00,274.54,275.16,274.53,275.11,12252.0,259.1502,259.7355,259.1408,259.6883,12252.0
2023-01-27 09:45:00,275.11,275.14,274.74,274.9,17315.0,259.6883,259.7166,259.339,259.49,17315.0
2023-01-27 09:50:00,274.95,274.96,274.43,274.72,13554.0,259.5372,259.5467,259.0464,259.3201,13554.0
2023-01-27 09:55:00,274.66,274.66,274.15,274.46,14446.0,259.2635,259.2635,258.7821,259.0747,14446.0
2023-01-27 10:00:00,274.46,274.47,273.87,274.33,30051.0,259.0747,259.0841,258.5178,258.952,30051.0
2023-01-27 10:05:00,274.38,275.28,274.17,275.03,12449.0,258.9992,259.8487,258.801,259.6128,12449.0
2023-01-27 10:10:00,274.97,275.31,274.96,275.21,13340.0,259.5561,259.8771,259.5467,259.7827,13340.0
2023-01-27 10:15:00,275.25,275.25,274.75,274.95,5823.0,259.8204,259.8204,259.3484,259.5372,5823.0
2023-01-27 10:20:00,274.9,274.98,274.61,274.61,14189.0,259.49,259.5656,259.2163,259.2163,14189.0
2023-01-27 10:25:00,274.61,274.7,274.38,274.4,10982.0,259.2163,259.3013,258.9992,259.0181,10982.0
2023-01-27 10:30:00,274.4,274.65,274.23,274.24,12733.0,259.0181,259.2541,258.8576,258.867,12733.0
2023-01-27 10:35:00,274.3,274.45,274.17,274.25,13141.0,258.9237,259.0653,258.801,258.8765,13141.0
2023-01-27 10:40:00,274.19,274.2,273.74,273.87,11097.0,258.8198,258.8293,258.3951,258.5178,11097.0
2023-01-27 10:45:00,273.81,273.81,273.14,273.15,11850.0,258.4611,258.4611,257.8287,257.8381,11850.0
2023-01-27 10:50:00,273.16,273.16,272.42,272.42,12225.0,257.8476,257.8476,257.1491,257.1491,12225.0
2023-01-27 10:55:00,272.42,272.68,272.42,272.59,14273.0,257.1491,257.3945,257.1491,257.3095,14273.0
2023-01-27 11:00:00,272.56,272.86,272.48,272.78,11898.0,257.2812,257.5644,257.2057,257.4889,11898.0
2023-01-27 11:05:00,272.77,273.06,272.77,273.0,12299.0,257.4794,257.7532,257.4794,257.6965,12299.0
2023-01-27 11:10:00,272.93,273.03,272.55,272.8,12388.0,257.6305,257.7249,257.2718,257.5078,12388.0
2023-01-27 11:15:00,272.78,273.27,272.62,273.24,11253.0,257.4889,257.9514,257.3378,257.9231,11253.0
2023-01-27 11:20:00,273.2,273.23,273.0,273.13,10678.0,257.8853,257.9137,257.6965,257.8193,10678.0
2023-01-27 11:25:00,273.15,273.25,273.0,273.05,8097.0,257.8381,257.9325,257.6965,257.7437,8097.0
2023-01-27 11:30:00,273.03,273.57,273.02,273.56,8471.0,257.7249,258.2346,257.7154,258.2252,8471.0
2023-01-27 11:35:00,273.57,273.62,273.21,273.25,6452.0,258.2346,258.2818,257.8948,257.9325,6452.0
2023-01-27 11:40:00,273.29,273.45,273.28,273.35,6297.0,257.9703,258.1213,257.9609,258.0269,6297.0
2023-01-27 11:45:00,273.34,273.44,273.22,273.41,7331.0,258.0175,258.1119,257.9042,258.0836,7331.0
2023-01-27 11:50:00,273.42,273.7,273.38,273.45,6893.0,258.093,258.3573,258.0552,258.1213,6893.0
2023-01-27 11:55:00,273.44,273.69,273.3,273.6,7538.0,258.1119,258.3479,257.9797,258.2629,7538.0
2023-01-27 12:00:00,273.58,273.58,273.35,273.39,6004.0,258.244,258.244,258.0269,258.0647,6004.0
2023-01-27 12:05:00,273.35,273.45,273.18,273.18,8205.0,258.0269,258.1213,257.8665,257.8665,8205.0
2023-01-27 12:10:00,273.19,273.33,273.14,273.24,5889.0,257.8759,258.008,257.8287,257.9231,5889.0
2023-01-27 12:15:00,273.27,273.56,273.25,273.43,8723.0,257.9514,258.2252,257.9325,258.1024,8723.0
2023-01-27 12:20:00,273.4,273.43,273.13,273.25,7980.0,258.0741,258.1024,257.8193,257.9325,7980.0
2023-01-27 12:25:00,273.22,273.25,272.96,273.04,7300.0,257.9042,257.9325,257.6588,257.7343,7300.0
2023-01-27 12:30:00,273.01,273.39,272.94,273.29,8828.0,257.706,258.0647,257.6399,257.9703,8828.0
2023-01-27 12:35:00,273.31,273.47,273.24,273.41,5284.0,257.9892,258.1402,257.9231,258.0836,5284.0
2023-01-27 12:40:00,273.39,273.41,273.21,273.22,5154.0,258.0647,258.0836,257.8948,257.9042,5154.0
2023-01-27 12:45:00,273.2,273.43,273.18,273.4,5973.0,257.8853,258.1024,257.8665,258.0741,5973.0
2023-01-27 12:50:00,273.34,273.4,273.19,273.32,12040.0,258.0175,258.0741,257.8759,257.9986,12040.0
2023-01-27 12:55:00,273.31,273.31,273.02,273.07,5653.0,257.9892,257.9892,257.7154,257.7626,5653.0
2023-01-27 13:00:00,273.09,273.21,272.81,272.84,7600.0,257.7815,257.8948,257.5172,257.5455,7600.0
2023-01-27 13:05:00,272.76,272.87,272.73,272.76,4874.0,257.47,257.5738,257.4417,257.47,4874.0
2023-01-27 13:10:00,272.77,272.84,272.67,272.82,8415.0,257.4794,257.5455,257.385,257.5266,8415.0
2023-01-27 13:15:00,272.85,272.85,272.45,272.56,16846.0,257.555,257.555,257.1774,257.2812,16846.0
2023-01-27 13:20:00,272.55,272.81,272.55,272.8,9560.0,257.2718,257.5172,257.2718,257.5078,9560.0
2023-01-27 13:25:00,272.81,272.87,272.71,272.8,5175.0,257.5172,257.5738,257.4228,257.5078,5175.0
2023-01-27 13:30:00,272.8,272.83,272.59,272.71,6980.0,257.5078,257.5361,257.3095,257.4228,6980.0
2023-01-27 13:35:00,272.72,272.72,272.46,272.51,6692.0,257.4322,257.4322,257.1868,257.234,6692.0
2023-01-27 13:40:00,272.58,272.58,272.19,272.35,8630.0,257.3001,257.3001,256.932,257.083,8630.0
2023-01-27 13:45:00,272.33,272.33,272.09,272.1,7203.0,257.0641,257.0641,256.8376,256.847,7203.0
2023-01-27 13:50:00,272.06,272.36,271.97,272.36,10489.0,256.8092,257.0924,256.7243,257.0924,10489.0
2023-01-27 13:55:00,272.31,272.44,272.26,272.44,6582.0,257.0452,257.1679,256.998,257.1679,6582.0
2023-01-27 14:00:00,272.39,272.6,272.39,272.47,8973.0,257.1207,257.319,257.1207,257.1963,8973.0
2023-01-27 14:05:00,272.44,272.53,272.21,272.25,8180.0,257.1679,257.2529,256.9508,256.9886,8180.0
2023-01-27 14:10:00,272.31,272.5,272.31,272.44,5331.0,257.0452,257.2246,257.0452,257.1679,5331.0
2023-01-27 14:15:00,272.4,272.6,272.35,272.56,8782.0,257.1302,257.319,257.083,257.2812,8782.0
2023-01-27 14:20:00,272.57,272.63,272.44,272.63,8706.0,257.2907,257.3473,257.1679,257.3473,8706.0
2023-01-27 14:25:00,272.64,272.85,272.6,272.84,10605.0,257.3567,257.555,257.319,257.5455,10605.0
2023-01-27 14:30:00,272.84,273.11,272.8,272.96,17720.0,257.5455,257.8004,257.5078,257.6588,17720.0
2023-01-27 14:35:00,273.02,273.15,272.92,273.1,15017.0,257.7154,257.8381,257.621,257.7909,15017.0
2023-01-27 14:40:00,273.09,273.24,273.05,273.14,5170.0,257.7815,257.9231,257.7437,257.8287,5170.0
2023-01-27 14:45:00,273.1,273.33,273.02,273.25,13237.0,257.7909,258.008,257.7154,257.9325,13237.0
2023-01-27 14:50:00,273.22,273.27,272.93,272.98,9588.0,257.9042,257.9514,257.6305,257.6777,9588.0
2023-01-27 14:55:00,272.94,273.06,272.93,273.01,11955.0,257.6399,257.7532,257.6305,257.706,11955.0
2023-01-27 15:00:00,273.03,273.09,272.94,272.97,8359.0,257.7249,257.7815,257.6399,257.6682,8359.0
2023-01-27 15:05:00,273.02,273.2,272.93,273.13,7912.0,257.7154,257.8853,257.6305,257.8193,7912.0
2023-01-27 15:10:00,273.1,273.17,272.8,272.8,9058.0,257.7909,257.857,257.5078,257.5078,9058.0
2023-01-27 15:15:00,272.8,273.04,272.74,272.97,8900.0,257.5078,257.7343,257.4511,257.6682,8900.0
2023-01-27 15:20:00,272.99,273.0,272.67,272.78,12804.0,257.6871,257.6965,257.385,257.4889,12804.0
2023-01-27 15:25:00,272.79,272.95,272.65,272.94,13271.0,257.4983,257.6494,257.3662,257.6399,13271.0
2023-01-27 15:30:00,272.96,272.96,272.75,272.86,14396.0,257.6588,257.6588,257.4606,257.5644,14396.0
2023-01-27 15:35:00,272.83,272.96,272.73,272.83,15689.0,257.5361,257.6588,257.4417,257.5361,15689.0
2023-01-27 15:40:00,272.83,272.92,272.75,272.81,22064.0,257.5361,257.621,257.4606,257.5172,22064.0
2023-01-27 15:45:00,272.78,272.78,272.35,272.58,31271.0,257.4889,257.4889,257.083,257.3001,31271.0
2023-01-27 15:50:00,272.62,272.62,272.18,272.48,51638.0,257.3378,257.3378,256.9225,257.2057,51638.0
2023-01-27 15:55:00,272.46,272.46,272.12,272.38,106442.0,257.1868,257.1868,256.8659,257.1113,106442.0
2023-01-30 09:30:00,271.67,272.1,271.41,271.84,49621.0,256.4411,256.847,256.1957,256.6016,49621.0
2023-01-30 09:35:00,271.91,272.18,271.65,272.18,14439.0,256.6676,256.9225,256.4222,256.9225,14439.0
2023-01-30 09:40:00,272.18,272.19,271.77,271.97,23059.0,256.9225,256.932,256.5355,256.7243,23059.0
2023-01-30 09:45:00,272.19,272.55,271.93,272.16,23268.0,256.932,257.2718,256.6865,256.9036,23268.0
2023-01-30 09:50:00,272.23,272.57,271.86,272.09,12314.0,256.9697,257.2907,256.6205,256.8376,12314.0
2023-01-30 09:55:00,272.02,272.39,271.98,272.18,24086.0,256.7715,257.1207,256.7337,256.9225,24086.0
2023-01-30 10:00:00,272.22,272.52,271.7,271.76,16521.0,256.9603,257.2435,256.4694,256.5261,16521.0
2023-01-30 10:05:00,271.79,272.0,271.6,271.7,16522.0,256.5544,256.7526,256.375,256.4694,16522.0
2023-01-30 10:10:00,271.78,271.83,271.55,271.59,10221.0,256.5449,256.5921,256.3278,256.3656,10221.0
2023-01-30 10:15:00,271.57,271.61,271.31,271.43,13183.0,256.3467,256.3845,256.1013,256.2146,13183.0
2023-01-30 10:20:00,271.44,271.51,271.14,271.17,9813.0,256.224,256.2901,255.9408,255.9691,9813.0
2023-01-30 10:25:00,271.19,271.65,271.18,271.65,12552.0,255.988,256.4222,255.9786,256.4222,12552.0
2023-01-30 10:30:00,271.65,271.72,271.4,271.58,18202.0,256.4222,256.4883,256.1862,256.3561,18202.0
2023-01-30 10:35:00,271.53,271.62,270.93,270.97,11537.0,256.309,256.3939,255.7426,255.7803,11537.0
2023-01-30 10:40:00,271.02,271.24,270.75,270.91,20168.0,255.8275,256.0352,255.5727,255.7237,20168.0
2023-01-30 10:45:00,270.87,271.01,270.49,270.81,37479.0,255.6859,255.8181,255.3272,255.6293,37479.0
2023-01-30 10:50:00,270.74,271.03,270.7,270.86,13733.0,255.5632,255.837,255.5255,255.6765,13733.0
2023-01-30 10:55:00,270.8,271.2,270.8,271.13,17809.0,255.6199,255.9974,255.6199,255.9314,17809.0
2023-01-30 11:00:00,271.1,271.68,271.1,271.56,6982.0,255.9031,256.4505,255.9031,256.3373,6982.0
2023-01-30 11:05:00,271.55,271.6,270.95,271.06,9760.0,256.3278,256.375,255.7615,255.8653,9760.0
2023-01-30 11:10:00,271.03,271.46,271.02,271.35,12408.0,255.837,256.2429,255.8275,256.139,12408.0
2023-01-30 11:15:00,271.35,271.67,271.35,271.46,11513.0,256.139,256.4411,256.139,256.2429,11513.0
2023-01-30 11:20:00,271.5,271.53,271.18,271.25,8684.0,256.2806,256.309,255.9786,256.0446,8684.0
2023-01-30 11:25:00,271.29,271.43,271.03,271.27,12544.0,256.0824,256.2146,255.837,256.0635,12544.0
2023-01-30 11:30:00,271.23,271.39,271.1,271.19,7769.0,256.0258,256.1768,255.9031,255.988,7769.0
2023-01-30 11:35:00,271.24,271.25,271.04,271.04,8068.0,256.0352,256.0446,255.8464,255.8464,8068.0
2023-01-30 11:40:00,271.03,271.21,270.93,271.03,8465.0,255.837,256.0069,255.7426,255.837,8465.0
2023-01-30 11:45:00,271.0,271.04,270.83,270.86,7775.0,255.8087,255.8464,255.6482,255.6765,7775.0
2023-01-30 11:50:00,270.83,270.86,270.48,270.5,9922.0,255.6482,255.6765,255.3178,255.3367,9922.0
2023-01-30 11:55:00,270.47,270.99,270.35,270.97,8992.0,255.3084,255.7992,255.1951,255.7803,8992.0
2023-01-30 12:00:00,271.0,271.17,270.97,271.12,9797.0,255.8087,255.9691,255.7803,255.9219,9797.0
2023-01-30 12:05:00,271.13,271.31,271.12,271.2,8604.0,255.9314,256.1013,255.9219,255.9974,8604.0
2023-01-30 12:10:00,271.2,271.37,271.15,271.35,12716.0,255.9974,256.1579,255.9503,256.139,12716.0
2023-01-30 12:15:00,271.32,271.36,271.13,271.28,10519.0,256.1107,256.1485,255.9314,256.073,10519.0
2023-01-30 12:20:00,271.28,271.28,271.15,271.26,4735.0,256.073,256.073,255.9503,256.0541,4735.0
2023-01-30 12:25:00,271.24,271.34,271.03,271.15,7889.0,256.0352,256.1296,255.837,255.9503,7889.0
2023-01-30 12:30:00,271.13,271.15,270.99,271.09,6252.0,255.9314,255.9503,255.7992,255.8936,6252.0
2023-01-30 12:35:00,271.11,271.2,270.98,271.16,9329.0,255.9125,255.9974,255.7898,255.9597,9329.0
2023-01-30 12:40:00,271.11,271.44,271.1,271.22,9094.0,255.9125,256.224,255.9031,256.0163,9094.0
2023-01-30 12:45:00,271.17,271.37,271.09,271.32,19618.0,255.9691,256.1579,255.8936,256.1107,19618.0
2023-01-30 12:50:00,271.31,271.32,271.1,271.17,5199.0,256.1013,256.1107,255.9031,255.9691,5199.0
2023-01-30 12:55:00,271.1,271.22,270.84,270.92,4199.0,255.9031,256.0163,255.6576,255.7331,4199.0
2023-01-30 13:00:00,270.84,270.88,270.52,270.7,9741.0,255.6576,255.6954,255.3556,255.5255,9741.0
2023-01-30 13:05:00,270.7,270.85,270.53,270.54,8991.0,255.5255,255.6671,255.365,255.3744,8991.0
2023-01-30 13:10:00,270.54,270.73,270.5,270.73,6600.0,255.3744,255.5538,255.3367,255.5538,6600.0
2023-01-30 13:15:00,270.67,271.02,270.47,270.94,8539.0,255.4972,255.8275,255.3084,255.752,8539.0
2023-01-30 13:20:00,270.98,271.16,270.98,271.06,7482.0,255.7898,255.9597,255.7898,255.8653,7482.0
2023-01-30 13:25:00,271.03,271.15,270.74,270.93,8801.0,255.837,255.9503,255.5632,255.7426,8801.0
2023-01-30 13:30:00,270.97,271.04,270.48,270.5,6264.0,255.7803,255.8464,255.3178,255.3367,6264.0
2023-01-30 13:35:00,270.48,270.61,270.43,270.5,6697.0,255.3178,255.4405,255.2706,255.3367,6697.0
2023-01-30 13:40:00,270.49,270.5,270.29,270.41,6695.0,255.3272,255.3367,255.1385,255.2517,6695.0
2023-01-30 13:45:00,270.42,270.42,270.22,270.37,10709.0,255.2612,255.2612,255.0724,255.214,10709.0
2023-01-30 13:50:00,270.37,270.84,270.37,270.84,14533.0,255.214,255.6576,255.214,255.6576,14533.0
2023-01-30 13:55:00,270.83,271.16,270.83,271.12,18021.0,255.6482,255.9597,255.6482,255.9219,18021.0
2023-01-30 14:00:00,271.16,271.27,270.99,271.19,11556.0,255.9597,256.0635,255.7992,255.988,11556.0
2023-01-30 14:05:00,271.13,271.22,270.99,271.05,11397.0,255.9314,256.0163,255.7992,255.8559,11397.0
2023-01-30 14:10:00,270.99,271.15,270.99,271.1,9123.0,255.7992,255.9503,255.7992,255.9031,9123.0
2023-01-30 14:15:00,271.04,271.05,270.6,270.61,25667.0,255.8464,255.8559,255.4311,255.4405,25667.0
2023-01-30 14:20:00,270.58,270.84,270.47,270.57,10500.0,255.4122,255.6576,255.3084,255.4028,10500.0
2023-01-30 14:25:00,270.68,270.75,270.49,270.62,13752.0,255.5066,255.5727,255.3272,255.45,13752.0
2023-01-30 14:30:00,270.6,270.8,270.52,270.76,12593.0,255.4311,255.6199,255.3556,255.5821,12593.0
2023-01-30 14:35:00,270.76,271.12,270.76,271.05,9481.0,255.5821,255.9219,255.5821,255.8559,9481.0
2023-01-30 14:40:00,271.04,271.11,270.9,270.98,12219.0,255.8464,255.9125,255.7143,255.7898,12219.0
2023-01-30 14:45:00,271.0,271.09,270.95,271.06,8890.0,255.8087,255.8936,255.7615,255.8653,8890.0
2023-01-30 14:50:00,271.07,271.15,271.03,271.09,8891.0,255.8747,255.9503,255.837,255.8936,8891.0
2023-01-30 14:55:00,271.04,271.2,270.98,271.07,15716.0,255.8464,255.9974,255.7898,255.8747,15716.0
2023-01-30 15:00:00,271.04,271.17,270.97,271.11,12366.0,255.8464,255.9691,255.7803,255.9125,12366.0
2023-01-30 15:05:00,271.09,271.11,270.96,271.05,14547.0,255.8936,255.9125,255.7709,255.8559,14547.0
2023-01-30 15:10:00,271.02,271.3,270.77,270.84,20649.0,255.8275,256.0918,255.5916,255.6576,20649.0
2023-01-30 15:15:00,270.83,270.93,270.69,270.88,12961.0,255.6482,255.7426,255.516,255.6954,12961.0
2023-01-30 15:20:00,270.87,270.91,270.58,270.66,18491.0,255.6859,255.7237,255.4122,255.4877,18491.0
2023-01-30 15:25:00,270.69,270.71,270.33,270.43,29495.0,255.516,255.5349,255.1762,255.2706,29495.0
2023-01-30 15:30:00,270.43,270.54,270.28,270.53,24897.0,255.2706,255.3744,255.129,255.365,24897.0
2023-01-30 15:35:00,270.52,270.61,270.4,270.42,34069.0,255.3556,255.4405,255.2423,255.2612,34069.0
2023-01-30 15:40:00,270.44,270.46,270.06,270.44,31920.0,255.2801,255.2989,254.9214,255.2801,31920.0
2023-01-30 15:45:00,270.41,270.49,270.17,270.35,27988.0,255.2517,255.3272,255.0252,255.1951,27988.0
2023-01-30 15:50:00,270.38,270.68,270.33,270.63,47094.0,255.2234,255.5066,255.1762,255.4594,47094.0
2023-01-30 15:55:00,270.57,270.98,270.44,270.98,114838.0,255.4028,255.7898,255.2801,255.7898,114838.0
2023-01-31 09:30:00,265.09,267.49,264.58,266.39,175454.0,250.23,252.4954,249.7485,251.4571,175454.0
2023-01-31 09:35:00,266.27,266.63,264.21,265.03,120872.0,251.3438,251.6836,249.3993,250.1733,120872.0
2023-01-31 09:40:00,264.95,267.34,264.83,266.82,72834.0,250.0978,252.3538,249.9845,251.863,72834.0
2023-01-31 09:45:00,267.1,267.1,265.92,266.52,78512.0,252.1273,252.1273,251.0134,251.5798,78512.0
2023-01-31 09:50:00,266.52,266.53,264.72,265.2,85288.0,251.5798,251.5892,249.8807,250.3338,85288.0
2023-01-31 09:55:00,265.2,265.67,265.08,265.2,58815.0,250.3338,250.7774,250.2205,250.3338,58815.0
2023-01-31 10:00:00,265.13,266.22,264.95,265.3,40055.0,250.2677,251.2966,250.0978,250.4282,40055.0
2023-01-31 10:05:00,265.37,265.38,264.75,264.87,53066.0,250.4943,250.5037,249.909,250.0223,53066.0
2023-01-31 10:10:00,264.8,265.89,264.69,265.82,45386.0,249.9562,250.9851,249.8524,250.919,45386.0
2023-01-31 10:15:00,265.77,266.17,265.39,265.45,34597.0,250.8718,251.2494,250.5131,250.5698,34597.0
2023-01-31 10:20:00,265.47,265.5,264.49,264.59,51448.0,250.5887,250.617,249.6636,249.758,51448.0
2023-01-31 10:25:00,264.6,264.72,263.85,264.2,64146.0,249.7674,249.8807,249.0595,249.3898,64146.0
2023-01-31 10:30:00,264.21,264.23,263.25,263.3,59422.0,249.3993,249.4182,248.4931,248.5403,59422.0
2023-01-31 10:35:00,263.3,263.76,263.27,263.53,51904.0,248.5403,248.9745,248.512,248.7574,51904.0
2023-01-31 10:40:00,263.4,263.99,263.4,263.73,41618.0,248.6347,249.1916,248.6347,248.9462,41618.0
2023-01-31 10:45:00,263.73,264.57,263.6,264.49,50677.0,248.9462,249.7391,248.8235,249.6636,50677.0
2023-01-31 10:50:00,264.49,264.68,264.12,264.29,30462.0,249.6636,249.8429,249.3143,249.4748,30462.0
2023-01-31 10:55:00,264.26,264.27,263.4,263.61,26205.0,249.4465,249.4559,248.6347,248.8329,26205.0
2023-01-31 11:00:00,263.6,264.04,263.55,263.76,23843.0,248.8235,249.2388,248.7763,248.9745,23843.0
2023-01-31 11:05:00,263.74,264.14,263.41,264.1,38484.0,248.9556,249.3332,248.6441,249.2955,38484.0
2023-01-31 11:10:00,264.1,264.1,263.45,263.95,29242.0,249.2955,249.2955,248.6819,249.1539,29242.0
2023-01-31 11:15:00,263.94,264.15,263.78,264.15,30753.0,249.1444,249.3426,248.9934,249.3426,30753.0
2023-01-31 11:20:00,264.18,264.43,263.83,264.31,27107.0,249.371,249.607,249.0406,249.4937,27107.0
2023-01-31 11:25:00,264.31,264.74,264.25,264.28,39262.0,249.4937,249.8996,249.437,249.4654,39262.0
2023-01-31 11:30:00,264.37,264.67,264.35,264.4,43333.0,249.5503,249.8335,249.5314,249.5786,43333.0
2023-01-31 11:35:00,264.27,264.4,263.96,263.99,21039.0,249.4559,249.5786,249.1633,249.1916,21039.0
2023-01-31 11:40:00,263.95,264.0,263.69,263.87,26750.0,249.1539,249.2011,248.9084,249.0783,26750.0
2023-01-31 11:45:00,263.91,264.31,263.91,264.28,13348.0,249.1161,249.4937,249.1161,249.4654,13348.0
2023-01-31 11:50:00,264.25,264.48,264.21,264.24,21545.0,249.437,249.6541,249.3993,249.4276,21545.0
2023-01-31 11:55:00,264.23,264.4,264.15,264.39,16652.0,249.4182,249.5786,249.3426,249.5692,16652.0
2023-01-31 12:00:00,264.34,264.42,264.24,264.41,21732.0,249.522,249.5975,249.4276,249.5881,21732.0
2023-01-31 12:05:00,264.43,264.53,264.28,264.36,21343.0,249.607,249.7013,249.4654,249.5409,21343.0
2023-01-31 12:10:00,264.32,264.48,264.27,264.29,14638.0,249.5031,249.6541,249.4559,249.4748,14638.0
2023-01-31 12:15:00,264.28,264.57,264.17,264.53,40654.0,249.4654,249.7391,249.3615,249.7013,40654.0
2023-01-31 12:20:00,264.55,264.74,264.45,264.74,18233.0,249.7202,249.8996,249.6258,249.8996,18233.0
2023-01-31 12:25:00,264.74,265.33,264.7,265.33,31384.0,249.8996,250.4565,249.8618,250.4565,31384.0
2023-01-31 12:30:00,265.3,265.56,265.16,265.54,28164.0,250.4282,250.6736,250.296,250.6547,28164.0
2023-01-31 12:35:00,265.54,265.88,265.46,265.76,39346.0,250.6547,250.9757,250.5792,250.8624,39346.0
2023-01-31 12:40:00,265.74,265.77,265.4,265.51,18090.0,250.8435,250.8718,250.5226,250.6264,18090.0
2023-01-31 12:45:00,265.46,265.53,265.06,265.06,23076.0,250.5792,250.6453,250.2016,250.2016,23076.0
2023-01-31 12:50:00,265.06,265.4,265.06,265.39,12532.0,250.2016,250.5226,250.2016,250.5131,12532.0
2023-01-31 12:55:00,265.37,265.54,265.11,265.19,10712.0,250.4943,250.6547,250.2488,250.3243,10712.0
2023-01-31 13:00:00,265.22,265.23,264.85,264.87,24679.0,250.3527,250.3621,250.0034,250.0223,24679.0
2023-01-31 13:05:00,264.88,265.15,264.77,265.11,14184.0,250.0317,250.2866,249.9279,250.2488,14184.0
2023-01-31 13:10:00,265.12,265.39,265.11,265.34,12870.0,250.2583,250.5131,250.2488,250.4659,12870.0
2023-01-31 13:15:00,265.35,265.35,264.95,265.03,17434.0,250.4754,250.4754,250.0978,250.1733,17434.0
2023-01-31 13:20:00,265.0,265.31,264.96,265.0,14658.0,250.145,250.4376,250.1072,250.145,14658.0
2023-01-31 13:25:00,265.0,265.24,264.93,265.24,10936.0,250.145,250.3715,250.0789,250.3715,10936.0
2023-01-31 13:30:00,265.25,265.7,265.21,265.65,20589.0,250.381,250.8058,250.3432,250.7586,20589.0
2023-01-31 13:35:00,265.69,266.11,265.68,266.11,36622.0,250.7963,251.1928,250.7869,251.1928,36622.0
2023-01-31 13:40:00,266.13,266.25,265.92,266.18,28712.0,251.2117,251.3249,251.0134,251.2589,28712.0
2023-01-31 13:45:00,266.17,266.46,266.12,266.28,32821.0,251.2494,251.5232,251.2022,251.3532,32821.0
2023-01-31 13:50:00,266.25,266.48,266.22,266.35,22285.0,251.3249,251.542,251.2966,251.4193,22285.0
2023-01-31 13:55:00,266.39,266.39,266.04,266.32,40425.0,251.4571,251.4571,251.1267,251.391,40425.0
2023-01-31 14:00:00,266.3,266.37,266.11,266.14,16530.0,251.3721,251.4382,251.1928,251.2211,16530.0
2023-01-31 14:05:00,266.21,266.67,266.14,266.67,34957.0,251.2872,251.7214,251.2211,251.7214,34957.0
2023-01-31 14:10:00,266.71,266.92,266.71,266.83,15831.0,251.7591,251.9574,251.7591,251.8724,15831.0
2023-01-31 14:15:00,266.79,266.81,266.61,266.64,11362.0,251.8347,251.8535,251.6647,251.6931,11362.0
2023-01-31 14:20:00,266.62,266.82,266.41,266.44,19418.0,251.6742,251.863,251.476,251.5043,19418.0
2023-01-31 14:25:00,266.46,266.55,266.33,266.37,14019.0,251.5232,251.6081,251.4004,251.4382,14019.0
2023-01-31 14:30:00,266.44,266.65,266.36,266.63,18292.0,251.5043,251.7025,251.4288,251.6836,18292.0
2023-01-31 14:35:00,266.64,266.69,266.47,266.63,17985.0,251.6931,251.7403,251.5326,251.6836,17985.0
2023-01-31 14:40:00,266.61,266.84,266.59,266.66,38456.0,251.6647,251.8819,251.6459,251.7119,38456.0
2023-01-31 14:45:00,266.66,266.66,266.41,266.51,33636.0,251.7119,251.7119,251.476,251.5704,33636.0
2023-01-31 14:50:00,266.48,266.65,266.4,266.41,21380.0,251.542,251.7025,251.4665,251.476,21380.0
2023-01-31 14:55:00,266.41,266.51,266.36,266.44,11983.0,251.476,251.5704,251.4288,251.5043,11983.0
2023-01-31 15:00:00,266.47,266.64,266.39,266.58,18314.0,251.5326,251.6931,251.4571,251.6364,18314.0
2023-01-31 15:05:00,266.59,266.87,266.53,266.87,20278.0,251.6459,251.9102,251.5892,251.9102,20278.0
2023-01-31 15:10:00,266.84,266.93,266.61,266.81,20482.0,251.8819,251.9668,251.6647,251.8535,20482.0
2023-01-31 15:15:00,266.83,266.9,266.74,266.81,17251.0,251.8724,251.9385,251.7875,251.8535,17251.0
2023-01-31 15:20:00,266.81,266.9,266.6,266.66,25592.0,251.8535,251.9385,251.6553,251.7119,25592.0
2023-01-31 15:25:00,266.64,266.66,265.89,266.03,41334.0,251.6931,251.7119,250.9851,251.1173,41334.0
2023-01-31 15:30:00,265.99,266.15,265.9,266.1,38595.0,251.0795,251.2305,250.9945,251.1833,38595.0
2023-01-31 15:35:00,266.07,266.1,265.38,265.44,43409.0,251.155,251.1833,250.5037,250.5603,43409.0
2023-01-31 15:40:00,265.44,265.76,265.43,265.6,52728.0,250.5603,250.8624,250.5509,250.7114,52728.0
2023-01-31 15:45:00,265.63,265.88,265.61,265.79,82980.0,250.7397,250.9757,250.7208,250.8907,82980.0
2023-01-31 15:50:00,265.78,266.97,265.78,266.96,150967.0,250.8813,252.0046,250.8813,251.9951,150967.0
2023-01-31 15:55:00,266.92,267.51,266.71,267.51,201232.0,251.9574,252.5143,251.7591,252.5143,201232.0
2023-02-01 09:30:00,267.02,267.84,266.56,266.92,72147.0,252.0518,252.8258,251.6176,251.9574,72147.0
2023-02-01 09:35:00,266.81,267.33,266.58,267.28,27265.0,251.8535,252.3444,251.6364,252.2972,27265.0
2023-02-01 09:40:00,267.21,268.45,267.11,268.34,36980.0,252.2311,253.4016,252.1367,253.2978,36980.0
2023-02-01 09:45:00,268.34,268.46,267.08,267.19,33992.0,253.2978,253.411,252.1084,252.2122,33992.0
2023-02-01 09:50:00,267.25,267.45,266.62,266.67,36017.0,252.2689,252.4577,251.6742,251.7214,36017.0
2023-02-01 09:55:00,266.65,267.36,266.4,267.13,28854.0,251.7025,252.3727,251.4665,252.1556,28854.0
2023-02-01 10:00:00,267.01,267.42,266.68,267.23,26794.0,252.0423,252.4293,251.7308,252.25,26794.0
2023-02-01 10:05:00,267.13,267.15,266.74,267.05,22209.0,252.1556,252.1745,251.7875,252.0801,22209.0
2023-02-01 10:10:00,267.03,267.65,267.02,267.47,26221.0,252.0612,252.6465,252.0518,252.4765,26221.0
2023-02-01 10:15:00,267.39,267.39,266.84,267.07,9539.0,252.401,252.401,251.8819,252.099,9539.0
2023-02-01 10:20:00,267.06,267.07,266.36,266.4,19284.0,252.0895,252.099,251.4288,251.4665,19284.0
2023-02-01 10:25:00,266.43,266.62,266.09,266.24,18696.0,251.4948,251.6742,251.1739,251.3155,18696.0
2023-02-01 10:30:00,266.2,266.47,266.09,266.14,12104.0,251.2777,251.5326,251.1739,251.2211,12104.0
2023-02-01 10:35:00,266.17,266.22,265.54,265.69,25523.0,251.2494,251.2966,250.6547,250.7963,25523.0
2023-02-01 10:40:00,265.74,266.0,265.4,265.41,21254.0,250.8435,251.0889,250.5226,250.532,21254.0
2023-02-01 10:45:00,265.43,265.67,265.34,265.37,20205.0,250.5509,250.7774,250.4659,250.4943,20205.0
2023-02-01 10:50:00,265.44,265.64,264.97,265.0,19287.0,250.5603,250.7491,250.1167,250.145,19287.0
2023-02-01 10:55:00,264.91,265.16,264.65,264.79,31121.0,250.06,250.296,249.8146,249.9468,31121.0
2023-02-01 11:00:00,264.71,264.97,264.33,264.35,40916.0,249.8713,250.1167,249.5126,249.5314,40916.0
2023-02-01 11:05:00,264.38,264.88,264.36,264.75,18124.0,249.5598,250.0317,249.5409,249.909,18124.0
2023-02-01 11:10:00,264.73,264.85,264.57,264.85,16105.0,249.8901,250.0034,249.7391,250.0034,16105.0
2023-02-01 11:15:00,264.87,265.33,264.87,265.32,18927.0,250.0223,250.4565,250.0223,250.4471,18927.0
2023-02-01 11:20:00,265.36,265.53,265.16,265.34,14414.0,250.4848,250.6453,250.296,250.4659,14414.0
2023-02-01 11:25:00,265.35,265.5,265.25,265.4,14401.0,250.4754,250.617,250.381,250.5226,14401.0
2023-02-01 11:30:00,265.41,265.41,265.11,265.11,10956.0,250.532,250.532,250.2488,250.2488,10956.0
2023-02-01 11:35:00,265.12,265.36,265.05,265.28,12164.0,250.2583,250.4848,250.1922,250.4093,12164.0
2023-02-01 11:40:00,265.41,265.47,265.14,265.19,7816.0,250.532,250.5887,250.2772,250.3243,7816.0
2023-02-01 11:45:00,265.25,265.39,265.21,265.35,9605.0,250.381,250.5131,250.3432,250.4754,9605.0
2023-02-01 11:50:00,265.35,265.58,265.32,265.46,13498.0,250.4754,250.6925,250.4471,250.5792,13498.0
2023-02-01 11:55:00,265.49,265.64,265.32,265.33,14788.0,250.6075,250.7491,250.4471,250.4565,14788.0
2023-02-01 12:00:00,265.32,265.44,265.32,265.44,5899.0,250.4471,250.5603,250.4471,250.5603,5899.0
2023-02-01 12:05:00,265.39,265.52,265.29,265.39,9682.0,250.5131,250.6359,250.4187,250.5131,9682.0
2023-02-01 12:10:00,265.37,265.45,265.12,265.12,19950.0,250.4943,250.5698,250.2583,250.2583,19950.0
2023-02-01 12:15:00,265.15,265.17,264.53,264.53,13537.0,250.2866,250.3055,249.7013,249.7013,13537.0
2023-02-01 12:20:00,264.52,264.95,264.48,264.91,7704.0,249.6919,250.0978,249.6541,250.06,7704.0
2023-02-01 12:25:00,264.87,264.9,264.6,264.6,9987.0,250.0223,250.0506,249.7674,249.7674,9987.0
2023-02-01 12:30:00,264.67,264.72,264.33,264.33,9615.0,249.8335,249.8807,249.5126,249.5126,9615.0
2023-02-01 12:35:00,264.32,264.33,264.2,264.26,8059.0,249.5031,249.5126,249.3898,249.4465,8059.0
2023-02-01 12:40:00,264.22,264.48,264.2,264.3,9363.0,249.4087,249.6541,249.3898,249.4842,9363.0
2023-02-01 12:45:00,264.26,264.41,264.21,264.3,7614.0,249.4465,249.5881,249.3993,249.4842,7614.0
2023-02-01 12:50:00,264.3,264.44,264.08,264.36,21958.0,249.4842,249.6164,249.2766,249.5409,21958.0
2023-02-01 12:55:00,264.31,264.36,264.1,264.15,10585.0,249.4937,249.5409,249.2955,249.3426,10585.0
2023-02-01 13:00:00,264.13,264.2,264.0,264.11,16919.0,249.3238,249.3898,249.2011,249.3049,16919.0
2023-02-01 13:05:00,264.14,264.4,264.14,264.33,10476.0,249.3332,249.5786,249.3332,249.5126,10476.0
2023-02-01 13:10:00,264.32,264.42,264.14,264.36,10324.0,249.5031,249.5975,249.3332,249.5409,10324.0
2023-02-01 13:15:00,264.39,264.44,264.26,264.33,15501.0,249.5692,249.6164,249.4465,249.5126,15501.0
2023-02-01 13:20:00,264.3,264.42,264.24,264.25,10096.0,249.4842,249.5975,249.4276,249.437,10096.0
2023-02-01 13:25:00,264.25,264.27,264.1,264.15,6827.0,249.437,249.4559,249.2955,249.3426,6827.0
2023-02-01 13:30:00,264.13,264.19,264.05,264.19,5358.0,249.3238,249.3804,249.2483,249.3804,5358.0
2023-02-01 13:35:00,264.25,264.42,264.24,264.36,14295.0,249.437,249.5975,249.4276,249.5409,14295.0
2023-02-01 13:40:00,264.39,264.5,264.2,264.23,14279.0,249.5692,249.673,249.3898,249.4182,14279.0
2023-02-01 13:45:00,264.3,264.35,264.15,264.29,5913.0,249.4842,249.5314,249.3426,249.4748,5913.0
2023-02-01 13:50:00,264.33,264.78,264.3,264.78,20564.0,249.5126,249.9373,249.4842,249.9373,20564.0
2023-02-01 13:55:00,264.78,265.24,264.76,265.06,46989.0,249.9373,250.3715,249.9185,250.2016,46989.0
2023-02-01 14:00:00,265.0,265.44,264.47,264.53,51879.0,250.145,250.5603,249.6447,249.7013,51879.0
2023-02-01 14:05:00,264.68,265.27,264.63,264.79,25594.0,249.8429,250.3999,249.7957,249.9468,25594.0
2023-02-01 14:10:00,264.69,264.94,264.57,264.63,15344.0,249.8524,250.0884,249.7391,249.7957,15344.0
2023-02-01 14:15:00,264.59,264.64,264.0,264.14,28464.0,249.758,249.8052,249.2011,249.3332,28464.0
2023-02-01 14:20:00,264.19,264.38,264.15,264.37,12135.0,249.3804,249.5598,249.3426,249.5503,12135.0
2023-02-01 14:25:00,264.37,264.83,264.31,264.64,21276.0,249.5503,249.9845,249.4937,249.8052,21276.0
2023-02-01 14:30:00,264.66,264.73,263.5,263.77,30734.0,249.8241,249.8901,248.7291,248.984,30734.0
2023-02-01 14:35:00,263.93,265.4,263.82,265.31,35858.0,249.135,250.5226,249.0311,250.4376,35858.0
2023-02-01 14:40:00,265.34,265.68,265.02,265.22,44266.0,250.4659,250.7869,250.1639,250.3527,44266.0
2023-02-01 14:45:00,265.29,266.05,265.22,265.57,46145.0,250.4187,251.1361,250.3527,250.683,46145.0
2023-02-01 14:50:00,265.55,266.09,265.55,265.75,35445.0,250.6642,251.1739,250.6642,250.853,35445.0
2023-02-01 14:55:00,265.8,265.85,265.28,265.37,28348.0,250.9002,250.9474,250.4093,250.4943,28348.0
2023-02-01 15:00:00,265.38,265.6,265.01,265.38,22482.0,250.5037,250.7114,250.1544,250.5037,22482.0
2023-02-01 15:05:00,265.38,266.13,265.38,266.13,29087.0,250.5037,251.2117,250.5037,251.2117,29087.0
2023-02-01 15:10:00,266.06,266.06,265.64,265.65,21747.0,251.1456,251.1456,250.7491,250.7586,21747.0
2023-02-01 15:15:00,265.69,265.71,265.02,265.35,55236.0,250.7963,250.8152,250.1639,250.4754,55236.0
2023-02-01 15:20:00,265.32,265.41,265.07,265.36,20776.0,250.4471,250.532,250.2111,250.4848,20776.0
2023-02-01 15:25:00,265.43,265.88,265.43,265.79,20614.0,250.5509,250.9757,250.5509,250.8907,20614.0
2023-02-01 15:30:00,265.79,266.03,265.74,266.03,29286.0,250.8907,251.1173,250.8435,251.1173,29286.0
2023-02-01 15:35:00,266.07,266.94,266.05,266.72,47355.0,251.155,251.9763,251.1361,251.7686,47355.0
2023-02-01 15:40:00,266.7,267.16,266.46,266.6,43591.0,251.7497,252.1839,251.5232,251.6553,43591.0
2023-02-01 15:45:00,266.62,266.63,265.95,266.44,55596.0,251.6742,251.6836,251.0417,251.5043,55596.0
2023-02-01 15:50:00,266.44,266.48,265.93,266.17,82506.0,251.5043,251.542,251.0229,251.2494,82506.0
2023-02-01 15:55:00,266.14,266.38,265.96,266.37,137081.0,251.2211,251.4476,251.0512,251.4382,137081.0
2023-02-02 09:30:00,264.89,265.98,264.68,264.86,109150.0,250.0412,251.0701,249.8429,250.0128,109150.0
2023-02-02 09:35:00,264.78,264.78,262.53,262.74,59461.0,249.9373,249.9373,247.8135,248.0117,59461.0
2023-02-02 09:40:00,262.82,263.24,262.02,262.66,82352.0,248.0872,248.4837,247.332,247.9362,82352.0
2023-02-02 09:45:00,262.61,264.67,262.57,264.19,41782.0,247.889,249.8335,247.8512,249.3804,41782.0
2023-02-02 09:50:00,264.13,264.74,263.97,264.73,62515.0,249.3238,249.8996,249.1727,249.8901,62515.0
2023-02-02 09:55:00,264.64,264.98,264.28,264.92,23761.0,249.8052,250.1261,249.4654,250.0695,23761.0
2023-02-02 10:00:00,264.92,265.31,264.65,264.9,32926.0,250.0695,250.4376,249.8146,250.0506,32926.0
2023-02-02 10:05:00,264.82,264.82,263.67,263.85,31216.0,249.9751,249.9751,248.8896,249.0595,31216.0
2023-02-02 10:10:00,263.85,264.05,263.4,263.69,22627.0,249.0595,249.2483,248.6347,248.9084,22627.0
2023-02-02 10:15:00,263.69,264.11,263.51,263.62,26960.0,248.9084,249.3049,248.7385,248.8424,26960.0
2023-02-02 10:20:00,263.62,264.12,263.61,264.06,18006.0,248.8424,249.3143,248.8329,249.2577,18006.0
2023-02-02 10:25:00,264.05,264.05,263.62,263.77,26613.0,249.2483,249.2483,248.8424,248.984,26613.0
2023-02-02 10:30:00,263.83,265.13,263.79,264.98,41774.0,249.0406,250.2677,249.0028,250.1261,41774.0
2023-02-02 10:35:00,265.03,265.5,264.9,265.05,57067.0,250.1733,250.617,250.0506,250.1922,57067.0
2023-02-02 10:40:00,265.1,265.25,264.97,265.04,41930.0,250.2394,250.381,250.1167,250.1828,41930.0
2023-02-02 10:45:00,265.09,265.25,264.54,264.82,26047.0,250.23,250.381,249.7108,249.9751,26047.0
2023-02-02 10:50:00,264.85,265.14,264.81,264.97,14631.0,250.0034,250.2772,249.9657,250.1167,14631.0
2023-02-02 10:55:00,264.92,265.21,264.84,264.99,28150.0,250.0695,250.3432,249.994,250.1356,28150.0
2023-02-02 11:00:00,265.08,265.1,264.63,264.83,19315.0,250.2205,250.2394,249.7957,249.9845,19315.0
2023-02-02 11:05:00,264.88,264.92,264.37,264.41,19134.0,250.0317,250.0695,249.5503,249.5881,19134.0
2023-02-02 11:10:00,264.4,264.4,263.85,263.85,36924.0,249.5786,249.5786,249.0595,249.0595,36924.0
2023-02-02 11:15:00,263.85,264.1,263.75,263.77,25532.0,249.0595,249.2955,248.9651,248.984,25532.0
2023-02-02 11:20:00,263.81,264.18,263.64,263.86,23422.0,249.0217,249.371,248.8612,249.0689,23422.0
2023-02-02 11:25:00,263.89,263.93,263.61,263.65,29245.0,249.0972,249.135,248.8329,248.8707,29245.0
2023-02-02 11:30:00,263.61,263.78,263.41,263.61,35480.0,248.8329,248.9934,248.6441,248.8329,35480.0
2023-02-02 11:35:00,263.6,263.83,263.22,263.3,29028.0,248.8235,249.0406,248.4648,248.5403,29028.0
2023-02-02 11:40:00,263.28,263.53,263.12,263.31,17261.0,248.5214,248.7574,248.3704,248.5497,17261.0
2023-02-02 11:45:00,263.27,263.35,262.98,263.11,18809.0,248.512,248.5875,248.2382,248.3609,18809.0
2023-02-02 11:50:00,263.17,263.51,263.16,263.47,18643.0,248.4176,248.7385,248.4081,248.7008,18643.0
2023-02-02 11:55:00,263.48,263.85,263.33,263.51,43024.0,248.7102,249.0595,248.5686,248.7385,43024.0
2023-02-02 12:00:00,263.54,263.75,263.17,263.21,29238.0,248.7668,248.9651,248.4176,248.4553,29238.0
2023-02-02 12:05:00,263.18,263.38,262.76,262.81,18983.0,248.427,248.6158,248.0306,248.0778,18983.0
2023-02-02 12:10:00,262.83,262.9,262.62,262.8,13667.0,248.0966,248.1627,247.8984,248.0683,13667.0
2023-02-02 12:15:00,262.8,262.94,262.56,262.6,10881.0,248.0683,248.2005,247.8418,247.8795,10881.0
2023-02-02 12:20:00,262.56,263.1,262.52,263.1,19939.0,247.8418,248.3515,247.804,248.3515,19939.0
2023-02-02 12:25:00,263.12,263.16,262.92,262.92,7912.0,248.3704,248.4081,248.1816,248.1816,7912.0
2023-02-02 12:30:00,262.98,263.28,262.92,263.26,12095.0,248.2382,248.5214,248.1816,248.5025,12095.0
2023-02-02 12:35:00,263.26,263.48,263.16,263.48,10414.0,248.5025,248.7102,248.4081,248.7102,10414.0
2023-02-02 12:40:00,263.45,263.55,263.16,263.27,20064.0,248.6819,248.7763,248.4081,248.512,20064.0
2023-02-02 12:45:00,263.26,263.32,263.0,263.21,13387.0,248.5025,248.5592,248.2571,248.4553,13387.0
2023-02-02 12:50:00,263.22,263.35,262.98,263.35,11239.0,248.4648,248.5875,248.2382,248.5875,11239.0
2023-02-02 12:55:00,263.38,263.47,263.28,263.36,10218.0,248.6158,248.7008,248.5214,248.5969,10218.0
2023-02-02 13:00:00,263.36,263.61,263.36,263.59,18622.0,248.5969,248.8329,248.5969,248.814,18622.0
2023-02-02 13:05:00,263.6,263.69,263.14,263.23,14067.0,248.8235,248.9084,248.3893,248.4742,14067.0
2023-02-02 13:10:00,263.26,263.29,262.9,262.9,9739.0,248.5025,248.5309,248.1627,248.1627,9739.0
2023-02-02 13:15:00,262.89,263.14,262.8,263.14,8329.0,248.1533,248.3893,248.0683,248.3893,8329.0
2023-02-02 13:20:00,263.12,263.14,262.99,263.09,10340.0,248.3704,248.3893,248.2477,248.3421,10340.0
2023-02-02 13:25:00,263.06,263.09,262.68,262.86,16055.0,248.3138,248.3421,247.9551,248.125,16055.0
2023-02-02 13:30:00,262.88,262.96,262.71,262.74,14654.0,248.1438,248.2194,247.9834,248.0117,14654.0
2023-02-02 13:35:00,262.75,262.8,262.52,262.53,23340.0,248.0211,248.0683,247.804,247.8135,23340.0
2023-02-02 13:40:00,262.55,263.14,262.55,262.91,39077.0,247.8323,248.3893,247.8323,248.1722,39077.0
2023-02-02 13:45:00,262.86,262.88,262.54,262.63,13733.0,248.125,248.1438,247.8229,247.9079,13733.0
2023-02-02 13:50:00,262.59,262.98,262.54,262.94,13315.0,247.8701,248.2382,247.8229,248.2005,13315.0
2023-02-02 13:55:00,262.94,263.16,262.94,263.07,13557.0,248.2005,248.4081,248.2005,248.3232,13557.0
2023-02-02 14:00:00,263.07,263.41,263.06,263.26,27406.0,248.3232,248.6441,248.3138,248.5025,27406.0
2023-02-02 14:05:00,263.25,263.32,262.99,263.18,28097.0,248.4931,248.5592,248.2477,248.427,28097.0
2023-02-02 14:10:00,263.2,263.2,262.84,262.97,15024.0,248.4459,248.4459,248.1061,248.2288,15024.0
2023-02-02 14:15:00,262.94,262.96,262.76,262.82,18691.0,248.2005,248.2194,248.0306,248.0872,18691.0
2023-02-02 14:20:00,262.84,263.02,262.55,262.55,18312.0,248.1061,248.276,247.8323,247.8323,18312.0
2023-02-02 14:25:00,262.57,262.66,262.35,262.59,14277.0,247.8512,247.9362,247.6436,247.8701,14277.0
2023-02-02 14:30:00,262.6,262.96,262.6,262.96,18569.0,247.8795,248.2194,247.8795,248.2194,18569.0
2023-02-02 14:35:00,262.97,263.08,262.63,262.63,15182.0,248.2288,248.3326,247.9079,247.9079,15182.0
2023-02-02 14:40:00,262.67,262.83,262.46,262.81,11822.0,247.9456,248.0966,247.7474,248.0778,11822.0
2023-02-02 14:45:00,262.82,262.94,262.7,262.91,14932.0,248.0872,248.2005,247.9739,248.1722,14932.0
2023-02-02 14:50:00,262.92,263.08,262.83,263.05,12995.0,248.1816,248.3326,248.0966,248.3043,12995.0
2023-02-02 14:55:00,263.03,263.1,262.93,262.97,21796.0,248.2854,248.3515,248.191,248.2288,21796.0
2023-02-02 15:00:00,262.94,263.0,262.56,262.69,15976.0,248.2005,248.2571,247.8418,247.9645,15976.0
2023-02-02 15:05:00,262.74,263.16,262.72,262.79,12996.0,248.0117,248.4081,247.9928,248.0589,12996.0
2023-02-02 15:10:00,262.82,262.95,262.69,262.95,17870.0,248.0872,248.2099,247.9645,248.2099,17870.0
2023-02-02 15:15:00,262.97,263.2,262.81,263.14,22845.0,248.2288,248.4459,248.0778,248.3893,22845.0
2023-02-02 15:20:00,263.1,263.35,263.06,263.11,15198.0,248.3515,248.5875,248.3138,248.3609,15198.0
2023-02-02 15:25:00,263.1,263.13,262.89,262.95,22112.0,248.3515,248.3798,248.1533,248.2099,22112.0
2023-02-02 15:30:00,262.95,263.11,262.94,263.05,19304.0,248.2099,248.3609,248.2005,248.3043,19304.0
2023-02-02 15:35:00,263.11,263.28,262.96,263.1,30882.0,248.3609,248.5214,248.2194,248.3515,30882.0
2023-02-02 15:40:00,263.13,263.18,262.69,262.9,34731.0,248.3798,248.427,247.9645,248.1627,34731.0
2023-02-02 15:45:00,262.87,263.31,262.84,262.95,40311.0,248.1344,248.5497,248.1061,248.2099,40311.0
2023-02-02 15:50:00,263.0,263.4,262.96,263.01,63221.0,248.2571,248.6347,248.2194,248.2666,63221.0
2023-02-02 15:55:00,263.02,263.35,262.9,263.22,146251.0,248.276,248.5875,248.1627,248.4648,146251.0
2023-02-03 09:30:00,262.63,263.23,261.88,262.13,82313.0,247.9079,248.4742,247.1999,247.4359,82313.0
2023-02-03 09:35:00,262.22,263.4,262.21,263.22,38778.0,247.5208,248.6347,247.5114,248.4648,38778.0
2023-02-03 09:40:00,263.09,263.27,262.54,262.57,36171.0,248.3421,248.512,247.8229,247.8512,36171.0
2023-02-03 09:45:00,262.57,263.09,262.12,262.34,41877.0,247.8512,248.3421,247.4264,247.6341,41877.0
2023-02-03 09:50:00,262.3,262.31,261.42,261.87,23218.0,247.5964,247.6058,246.7657,247.1905,23218.0
2023-02-03 09:55:00,261.84,261.91,261.47,261.8,32270.0,247.1621,247.2282,246.8129,247.1244,32270.0
2023-02-03 10:00:00,261.63,262.5,261.35,262.2,22699.0,246.9639,247.7851,246.6996,247.502,22699.0
2023-02-03 10:05:00,262.09,262.45,261.94,262.45,17271.0,247.3981,247.7379,247.2565,247.7379,17271.0
2023-02-03 10:10:00,262.32,263.17,262.31,263.17,15687.0,247.6152,248.4176,247.6058,248.4176,15687.0
2023-02-03 10:15:00,263.17,263.74,263.01,263.72,31536.0,248.4176,248.9556,248.2666,248.9368,31536.0
2023-02-03 10:20:00,263.73,263.91,263.5,263.88,23389.0,248.9462,249.1161,248.7291,249.0878,23389.0
2023-02-03 10:25:00,263.83,263.9,263.51,263.66,22102.0,249.0406,249.1067,248.7385,248.8801,22102.0
2023-02-03 10:30:00,263.59,264.38,263.59,264.16,30923.0,248.814,249.5598,248.814,249.3521,30923.0
2023-02-03 10:35:00,264.21,264.8,264.07,264.67,35477.0,249.3993,249.9562,249.2671,249.8335,35477.0
2023-02-03 10:40:00,264.59,264.88,264.51,264.86,38082.0,249.758,250.0317,249.6825,250.0128,38082.0
2023-02-03 10:45:00,264.95,265.15,264.86,265.09,25262.0,250.0978,250.2866,250.0128,250.23,25262.0
2023-02-03 10:50:00,265.04,265.11,264.44,264.51,21964.0,250.1828,250.2488,249.6164,249.6825,21964.0
2023-02-03 10:55:00,264.49,264.74,264.44,264.44,22044.0,249.6636,249.8996,249.6164,249.6164,22044.0
2023-02-03 11:00:00,264.47,264.77,264.45,264.66,10292.0,249.6447,249.9279,249.6258,249.8241,10292.0
2023-02-03 11:05:00,264.63,264.94,264.5,264.55,23175.0,249.7957,250.0884,249.673,249.7202,23175.0
2023-02-03 11:10:00,264.59,265.14,264.59,265.12,8607.0,249.758,250.2772,249.758,250.2583,8607.0
2023-02-03 11:15:00,265.11,265.22,264.5,264.55,13977.0,250.2488,250.3527,249.673,249.7202,13977.0
2023-02-03 11:20:00,264.5,264.81,264.37,264.72,12252.0,249.673,249.9657,249.5503,249.8807,12252.0
2023-02-03 11:25:00,264.77,264.84,264.61,264.67,18573.0,249.9279,249.994,249.7769,249.8335,18573.0
2023-02-03 11:30:00,264.65,264.86,264.62,264.86,8066.0,249.8146,250.0128,249.7863,250.0128,8066.0
2023-02-03 11:35:00,264.87,264.97,264.3,264.38,9107.0,250.0223,250.1167,249.4842,249.5598,9107.0
2023-02-03 11:40:00,264.39,264.41,264.01,264.04,13209.0,249.5692,249.5881,249.2105,249.2388,13209.0
2023-02-03 11:45:00,264.03,264.21,263.94,263.98,29192.0,249.2294,249.3993,249.1444,249.1822,29192.0
2023-02-03 11:50:00,263.91,264.05,263.8,263.8,7802.0,249.1161,249.2483,249.0123,249.0123,7802.0
2023-02-03 11:55:00,263.86,264.08,263.72,263.76,18415.0,249.0689,249.2766,248.9368,248.9745,18415.0
2023-02-03 12:00:00,263.78,264.0,263.62,263.94,7392.0,248.9934,249.2011,248.8424,249.1444,7392.0
2023-02-03 12:05:00,263.94,264.1,263.85,263.94,10359.0,249.1444,249.2955,249.0595,249.1444,10359.0
2023-02-03 12:10:00,263.98,264.21,263.97,264.2,5829.0,249.1822,249.3993,249.1727,249.3898,5829.0
2023-02-03 12:15:00,264.21,264.35,264.11,264.18,8140.0,249.3993,249.5314,249.3049,249.371,8140.0
2023-02-03 12:20:00,264.23,264.64,264.17,264.59,8321.0,249.4182,249.8052,249.3615,249.758,8321.0
2023-02-03 12:25:00,264.6,264.66,264.55,264.56,7129.0,249.7674,249.8241,249.7202,249.7297,7129.0
2023-02-03 12:30:00,264.57,264.73,264.52,264.71,7373.0,249.7391,249.8901,249.6919,249.8713,7373.0
2023-02-03 12:35:00,264.69,264.9,264.69,264.9,5612.0,249.8524,250.0506,249.8524,250.0506,5612.0
2023-02-03 12:40:00,264.96,265.0,264.73,264.84,8101.0,250.1072,250.145,249.8901,249.994,8101.0
2023-02-03 12:45:00,264.88,264.9,264.61,264.68,6433.0,250.0317,250.0506,249.7769,249.8429,6433.0
2023-02-03 12:50:00,264.68,264.76,264.58,264.64,9000.0,249.8429,249.9185,249.7485,249.8052,9000.0
2023-02-03 12:55:00,264.6,264.69,263.85,263.96,15693.0,249.7674,249.8524,249.0595,249.1633,15693.0
2023-02-03 13:00:00,263.87,263.93,263.59,263.62,8320.0,249.0783,249.135,248.814,248.8424,8320.0
2023-02-03 13:05:00,263.68,263.79,263.46,263.55,18350.0,248.899,249.0028,248.6913,248.7763,18350.0
2023-02-03 13:10:00,263.51,263.53,263.33,263.38,25315.0,248.7385,248.7574,248.5686,248.6158,25315.0
2023-02-03 13:15:00,263.47,263.55,263.26,263.39,8899.0,248.7008,248.7763,248.5025,248.6253,8899.0
2023-02-03 13:20:00,263.31,263.41,263.02,263.03,12829.0,248.5497,248.6441,248.276,248.2854,12829.0
2023-02-03 13:25:00,263.1,263.15,262.76,263.06,10892.0,248.3515,248.3987,248.0306,248.3138,10892.0
2023-02-03 13:30:00,263.04,263.29,262.95,263.14,7506.0,248.2949,248.5309,248.2099,248.3893,7506.0
2023-02-03 13:35:00,263.13,263.37,263.08,263.36,6151.0,248.3798,248.6064,248.3326,248.5969,6151.0
2023-02-03 13:40:00,263.37,263.37,263.07,263.15,7574.0,248.6064,248.6064,248.3232,248.3987,7574.0
2023-02-03 13:45:00,263.13,263.14,262.89,263.01,7674.0,248.3798,248.3893,248.1533,248.2666,7674.0
2023-02-03 13:50:00,263.03,263.51,263.03,263.47,4489.0,248.2854,248.7385,248.2854,248.7008,4489.0
2023-02-03 13:55:00,263.44,263.82,263.44,263.75,10587.0,248.6724,249.0311,248.6724,248.9651,10587.0
2023-02-03 14:00:00,263.8,263.99,263.78,263.93,7189.0,249.0123,249.1916,248.9934,249.135,7189.0
2023-02-03 14:05:00,263.88,264.04,263.79,264.03,15118.0,249.0878,249.2388,249.0028,249.2294,15118.0
2023-02-03 14:10:00,264.04,264.22,263.85,264.22,27135.0,249.2388,249.4087,249.0595,249.4087,27135.0
2023-02-03 14:15:00,264.3,264.3,263.73,263.78,9902.0,249.4842,249.4842,248.9462,248.9934,9902.0
2023-02-03 14:20:00,263.86,264.0,263.74,263.75,9062.0,249.0689,249.2011,248.9556,248.9651,9062.0
2023-02-03 14:25:00,263.78,263.88,263.72,263.88,11156.0,248.9934,249.0878,248.9368,249.0878,11156.0
2023-02-03 14:30:00,263.92,263.92,263.6,263.81,11353.0,249.1255,249.1255,248.8235,249.0217,11353.0
2023-02-03 14:35:00,263.83,264.12,263.7,264.08,8557.0,249.0406,249.3143,248.9179,249.2766,8557.0
2023-02-03 14:40:00,263.99,264.03,263.74,263.74,10805.0,249.1916,249.2294,248.9556,248.9556,10805.0
2023-02-03 14:45:00,263.71,263.94,263.67,263.94,4103.0,248.9273,249.1444,248.8896,249.1444,4103.0
2023-02-03 14:50:00,264.03,264.03,263.76,263.9,12052.0,249.2294,249.2294,248.9745,249.1067,12052.0
2023-02-03 14:55:00,263.89,263.98,263.43,263.53,9736.0,249.0972,249.1822,248.663,248.7574,9736.0
2023-02-03 15:00:00,263.46,263.46,263.25,263.32,6888.0,248.6913,248.6913,248.4931,248.5592,6888.0
2023-02-03 15:05:00,263.31,263.46,263.12,263.39,12930.0,248.5497,248.6913,248.3704,248.6253,12930.0
2023-02-03 15:10:00,263.38,263.7,263.35,263.66,11655.0,248.6158,248.9179,248.5875,248.8801,11655.0
2023-02-03 15:15:00,263.65,264.11,263.57,264.04,13431.0,248.8707,249.3049,248.7952,249.2388,13431.0
2023-02-03 15:20:00,264.07,264.16,263.88,264.12,9562.0,249.2671,249.3521,249.0878,249.3143,9562.0
2023-02-03 15:25:00,264.11,264.17,263.85,263.86,16564.0,249.3049,249.3615,249.0595,249.0689,16564.0
2023-02-03 15:30:00,263.85,264.14,263.82,263.82,16144.0,249.0595,249.3332,249.0311,249.0311,16144.0
2023-02-03 15:35:00,263.83,263.98,263.82,263.96,19108.0,249.0406,249.1822,249.0311,249.1633,19108.0
2023-02-03 15:40:00,263.94,264.13,263.9,263.95,27811.0,249.1444,249.3238,249.1067,249.1539,27811.0
2023-02-03 15:45:00,263.94,263.94,263.59,263.84,34050.0,249.1444,249.1444,248.814,249.05,34050.0
2023-02-03 15:50:00,263.82,264.12,263.57,264.11,39840.0,249.0311,249.3143,248.7952,249.3049,39840.0
2023-02-03 15:55:00,264.13,264.37,264.01,264.37,193601.0,249.3238,249.5503,249.2105,249.5503,193601.0
2023-02-06 09:30:00,264.99,266.03,264.81,265.42,87197.0,250.1356,251.1173,249.9657,250.5415,87197.0
2023-02-06 09:35:00,265.59,266.11,265.54,265.78,23469.0,250.7019,251.1928,250.6547,250.8813,23469.0
2023-02-06 09:40:00,265.8,266.03,265.39,265.44,25133.0,250.9002,251.1173,250.5131,250.5603,25133.0
2023-02-06 09:45:00,265.5,265.62,264.92,265.41,18532.0,250.617,250.7302,250.0695,250.532,18532.0
2023-02-06 09:50:00,265.43,265.68,265.17,265.49,11443.0,250.5509,250.7869,250.3055,250.6075,11443.0
2023-02-06 09:55:00,265.57,265.76,265.34,265.54,22306.0,250.683,250.8624,250.4659,250.6547,22306.0
2023-02-06 10:00:00,265.61,265.67,264.52,264.6,18855.0,250.7208,250.7774,249.6919,249.7674,18855.0
2023-02-06 10:05:00,264.56,264.75,264.36,264.48,15889.0,249.7297,249.909,249.5409,249.6541,15889.0
2023-02-06 10:10:00,264.53,264.88,264.39,264.84,16338.0,249.7013,250.0317,249.5692,249.994,16338.0
2023-02-06 10:15:00,264.84,265.61,264.77,265.61,14320.0,249.994,250.7208,249.9279,250.7208,14320.0
2023-02-06 10:20:00,265.61,265.7,265.37,265.41,10915.0,250.7208,250.8058,250.4943,250.532,10915.0
2023-02-06 10:25:00,265.36,265.57,265.35,265.36,19333.0,250.4848,250.683,250.4754,250.4848,19333.0
2023-02-06 10:30:00,265.31,265.44,264.96,265.2,5595.0,250.4376,250.5603,250.1072,250.3338,5595.0
2023-02-06 10:35:00,265.28,265.64,265.24,265.44,14784.0,250.4093,250.7491,250.3715,250.5603,14784.0
2023-02-06 10:40:00,265.48,265.71,265.32,265.62,15441.0,250.5981,250.8152,250.4471,250.7302,15441.0
2023-02-06 10:45:00,265.63,265.85,265.58,265.82,28167.0,250.7397,250.9474,250.6925,250.919,28167.0
2023-02-06 10:50:00,265.81,266.05,265.74,266.05,23844.0,250.9096,251.1361,250.8435,251.1361,23844.0
2023-02-06 10:55:00,266.07,266.29,265.83,266.03,37196.0,251.155,251.3627,250.9285,251.1173,37196.0
2023-02-06 11:00:00,266.0,266.1,265.9,266.03,9756.0,251.0889,251.1833,250.9945,251.1173,9756.0
2023-02-06 11:05:00,266.0,266.2,265.83,265.94,24326.0,251.0889,251.2777,250.9285,251.0323,24326.0
2023-02-06 11:10:00,265.97,266.09,265.86,266.01,16991.0,251.0606,251.1739,250.9568,251.0984,16991.0
2023-02-06 11:15:00,266.03,266.31,265.96,266.24,12302.0,251.1173,251.3816,251.0512,251.3155,12302.0
2023-02-06 11:20:00,266.25,266.28,266.08,266.21,8967.0,251.3249,251.3532,251.1645,251.2872,8967.0
2023-02-06 11:25:00,266.19,266.5,266.19,266.25,12797.0,251.2683,251.5609,251.2683,251.3249,12797.0
2023-02-06 11:30:00,266.31,266.33,265.88,265.96,12654.0,251.3816,251.4004,250.9757,251.0512,12654.0
2023-02-06 11:35:00,266.02,266.12,265.87,265.88,7784.0,251.1078,251.2022,250.9662,250.9757,7784.0
2023-02-06 11:40:00,265.87,266.04,265.72,265.87,9453.0,250.9662,251.1267,250.8246,250.9662,9453.0
2023-02-06 11:45:00,265.91,266.09,265.78,265.79,13332.0,251.004,251.1739,250.8813,250.8907,13332.0
2023-02-06 11:50:00,265.75,265.86,265.63,265.75,8540.0,250.853,250.9568,250.7397,250.853,8540.0
2023-02-06 11:55:00,265.87,265.9,265.65,265.73,8273.0,250.9662,250.9945,250.7586,250.8341,8273.0
2023-02-06 12:00:00,265.75,265.96,265.72,265.94,7761.0,250.853,251.0512,250.8246,251.0323,7761.0
2023-02-06 12:05:00,265.97,266.04,265.78,265.78,11120.0,251.0606,251.1267,250.8813,250.8813,11120.0
2023-02-06 12:10:00,265.82,266.03,265.79,266.03,5912.0,250.919,251.1173,250.8907,251.1173,5912.0
2023-02-06 12:15:00,266.02,266.12,265.96,266.09,7800.0,251.1078,251.2022,251.0512,251.1739,7800.0
2023-02-06 12:20:00,266.13,266.44,266.09,266.44,8767.0,251.2117,251.5043,251.1739,251.5043,8767.0
2023-02-06 12:25:00,266.43,266.46,266.34,266.4,5189.0,251.4948,251.5232,251.4099,251.4665,5189.0
2023-02-06 12:30:00,266.42,266.6,266.42,266.57,13211.0,251.4854,251.6553,251.4854,251.627,13211.0
2023-02-06 12:35:00,266.52,266.8,266.51,266.71,9106.0,251.5798,251.8441,251.5704,251.7591,9106.0
2023-02-06 12:40:00,266.72,266.72,266.59,266.61,5693.0,251.7686,251.7686,251.6459,251.6647,5693.0
2023-02-06 12:45:00,266.6,266.7,266.57,266.65,9868.0,251.6553,251.7497,251.627,251.7025,9868.0
2023-02-06 12:50:00,266.7,266.82,266.6,266.68,11548.0,251.7497,251.863,251.6553,251.7308,11548.0
2023-02-06 12:55:00,266.68,266.84,266.58,266.79,15042.0,251.7308,251.8819,251.6364,251.8347,15042.0
2023-02-06 13:00:00,266.84,266.95,266.68,266.79,14969.0,251.8819,251.9857,251.7308,251.8347,14969.0
2023-02-06 13:05:00,266.85,266.95,266.7,266.79,15268.0,251.8913,251.9857,251.7497,251.8347,15268.0
2023-02-06 13:10:00,266.75,266.83,266.44,266.82,11037.0,251.7969,251.8724,251.5043,251.863,11037.0
2023-02-06 13:15:00,266.8,267.31,266.76,267.31,28523.0,251.8441,252.3255,251.8063,252.3255,28523.0
2023-02-06 13:20:00,267.29,267.75,267.24,267.71,30160.0,252.3066,252.7408,252.2594,252.7031,30160.0
2023-02-06 13:25:00,267.78,267.91,267.77,267.9,15268.0,252.7692,252.8919,252.7597,252.8824,15268.0
2023-02-06 13:30:00,267.86,267.88,267.57,267.6,15811.0,252.8447,252.8636,252.5709,252.5993,15811.0
2023-02-06 13:35:00,267.64,267.65,267.25,267.25,10737.0,252.637,252.6465,252.2689,252.2689,10737.0
2023-02-06 13:40:00,267.29,267.51,267.09,267.51,11533.0,252.3066,252.5143,252.1178,252.5143,11533.0
2023-02-06 13:45:00,267.47,267.71,267.27,267.28,145699.0,252.4765,252.7031,252.2878,252.2972,145699.0
2023-02-06 13:50:00,267.35,267.58,267.29,267.5,5294.0,252.3633,252.5804,252.3066,252.5049,5294.0
2023-02-06 13:55:00,267.52,267.53,267.17,267.26,12543.0,252.5237,252.5332,252.1934,252.2783,12543.0
2023-02-06 14:00:00,267.18,267.54,267.14,267.54,9948.0,252.2028,252.5426,252.165,252.5426,9948.0
2023-02-06 14:05:00,267.5,267.5,267.31,267.38,9405.0,252.5049,252.5049,252.3255,252.3916,9405.0
2023-02-06 14:10:00,267.38,267.81,267.38,267.8,8798.0,252.3916,252.7975,252.3916,252.788,8798.0
2023-02-06 14:15:00,267.81,268.15,267.77,268.08,13913.0,252.7975,253.1184,252.7597,253.0523,13913.0
2023-02-06 14:20:00,268.07,268.11,267.79,267.8,9047.0,253.0429,253.0807,252.7786,252.788,9047.0
2023-02-06 14:25:00,267.85,267.93,267.81,267.84,5529.0,252.8352,252.9108,252.7975,252.8258,5529.0
2023-02-06 14:30:00,267.86,267.89,267.59,267.65,8840.0,252.8447,252.873,252.5898,252.6465,8840.0
2023-02-06 14:35:00,267.69,267.95,267.67,267.95,13603.0,252.6842,252.9296,252.6653,252.9296,13603.0
2023-02-06 14:40:00,267.95,268.0,267.85,267.94,10792.0,252.9296,252.9768,252.8352,252.9202,10792.0
2023-02-06 14:45:00,267.94,268.0,267.67,267.76,15572.0,252.9202,252.9768,252.6653,252.7503,15572.0
2023-02-06 14:50:00,267.81,267.85,267.64,267.65,9495.0,252.7975,252.8352,252.637,252.6465,9495.0
2023-02-06 14:55:00,267.65,267.92,267.65,267.9,9937.0,252.6465,252.9013,252.6465,252.8824,9937.0
2023-02-06 15:00:00,267.89,268.07,267.89,267.94,10135.0,252.873,253.0429,252.873,252.9202,10135.0
2023-02-06 15:05:00,267.93,267.99,267.74,267.99,9406.0,252.9108,252.9674,252.7314,252.9674,9406.0
2023-02-06 15:10:00,267.99,267.99,267.6,267.61,12180.0,252.9674,252.9674,252.5993,252.6087,12180.0
2023-02-06 15:15:00,267.61,267.62,267.43,267.49,10572.0,252.6087,252.6181,252.4388,252.4954,10572.0
2023-02-06 15:20:00,267.5,267.7,267.5,267.53,12507.0,252.5049,252.6936,252.5049,252.5332,12507.0
2023-02-06 15:25:00,267.58,267.74,267.41,267.67,18772.0,252.5804,252.7314,252.4199,252.6653,18772.0
2023-02-06 15:30:00,267.64,267.89,267.43,267.89,19358.0,252.637,252.873,252.4388,252.873,19358.0
2023-02-06 15:35:00,267.9,268.2,267.9,267.95,27432.0,252.8824,253.1656,252.8824,252.9296,27432.0
2023-02-06 15:40:00,267.93,268.05,267.9,267.99,22756.0,252.9108,253.024,252.8824,252.9674,22756.0
2023-02-06 15:45:00,267.99,268.03,267.77,267.86,19449.0,252.9674,253.0051,252.7597,252.8447,19449.0
2023-02-06 15:50:00,267.88,268.08,267.59,267.98,61362.0,252.8636,253.0523,252.5898,252.958,61362.0
2023-02-06 15:55:00,267.98,268.03,267.84,267.87,117026.0,252.958,253.0051,252.8258,252.8541,117026.0
2023-02-07 09:30:00,265.02,266.34,264.91,266.17,54096.0,250.1639,251.4099,250.06,251.2494,54096.0
2023-02-07 09:35:00,266.41,266.48,265.84,266.13,24907.0,251.476,251.542,250.9379,251.2117,24907.0
2023-02-07 09:40:00,266.05,266.05,265.45,265.54,22122.0,251.1361,251.1361,250.5698,250.6547,22122.0
2023-02-07 09:45:00,265.6,265.96,265.51,265.82,14005.0,250.7114,251.0512,250.6264,250.919,14005.0
2023-02-07 09:50:00,265.74,265.87,265.3,265.75,17013.0,250.8435,250.9662,250.4282,250.853,17013.0
2023-02-07 09:55:00,265.79,265.92,265.54,265.73,10812.0,250.8907,251.0134,250.6547,250.8341,10812.0
2023-02-07 10:00:00,265.84,265.94,265.4,265.78,15820.0,250.9379,251.0323,250.5226,250.8813,15820.0
2023-02-07 10:05:00,265.78,265.94,265.54,265.72,13549.0,250.8813,251.0323,250.6547,250.8246,13549.0
2023-02-07 10:10:00,265.65,265.9,265.53,265.72,9475.0,250.7586,250.9945,250.6453,250.8246,9475.0
2023-02-07 10:15:00,265.73,265.82,265.61,265.79,7039.0,250.8341,250.919,250.7208,250.8907,7039.0
2023-02-07 10:20:00,265.81,265.81,265.27,265.48,9746.0,250.9096,250.9096,250.3999,250.5981,9746.0
2023-02-07 10:25:00,265.53,265.94,265.5,265.84,13995.0,250.6453,251.0323,250.617,250.9379,13995.0
2023-02-07 10:30:00,265.81,266.27,265.58,266.12,25743.0,250.9096,251.3438,250.6925,251.2022,25743.0
2023-02-07 10:35:00,266.12,266.23,266.04,266.16,18273.0,251.2022,251.3061,251.1267,251.24,18273.0
2023-02-07 10:40:00,266.18,266.26,265.86,265.98,38649.0,251.2589,251.3344,250.9568,251.0701,38649.0
2023-02-07 10:45:00,265.94,265.97,265.52,265.56,11922.0,251.0323,251.0606,250.6359,250.6736,11922.0
2023-02-07 10:50:00,265.63,265.93,265.56,265.86,8380.0,250.7397,251.0229,250.6736,250.9568,8380.0
2023-02-07 10:55:00,265.91,265.98,265.57,265.63,8394.0,251.004,251.0701,250.683,250.7397,8394.0
2023-02-07 11:00:00,265.65,265.7,265.32,265.43,7423.0,250.7586,250.8058,250.4471,250.5509,7423.0
2023-02-07 11:05:00,265.4,265.74,265.01,265.69,19509.0,250.5226,250.8435,250.1544,250.7963,19509.0
2023-02-07 11:10:00,265.68,265.71,265.34,265.36,6433.0,250.7869,250.8152,250.4659,250.4848,6433.0
2023-02-07 11:15:00,265.43,265.43,265.05,265.05,16936.0,250.5509,250.5509,250.1922,250.1922,16936.0
2023-02-07 11:20:00,265.15,265.18,264.94,265.02,14667.0,250.2866,250.3149,250.0884,250.1639,14667.0
2023-02-07 11:25:00,265.03,265.14,264.95,265.07,9805.0,250.1733,250.2772,250.0978,250.2111,9805.0
2023-02-07 11:30:00,265.18,265.18,265.02,265.08,6535.0,250.3149,250.3149,250.1639,250.2205,6535.0
2023-02-07 11:35:00,265.12,265.14,264.99,265.05,6079.0,250.2583,250.2772,250.1356,250.1922,6079.0
2023-02-07 11:40:00,264.99,265.31,264.99,265.18,4566.0,250.1356,250.4376,250.1356,250.3149,4566.0
2023-02-07 11:45:00,265.25,265.27,265.14,265.27,2555.0,250.381,250.3999,250.2772,250.3999,2555.0
2023-02-07 11:50:00,265.22,265.32,265.19,265.21,5455.0,250.3527,250.4471,250.3243,250.3432,5455.0
2023-02-07 11:55:00,265.17,265.18,264.9,264.94,6348.0,250.3055,250.3149,250.0506,250.0884,6348.0
2023-02-07 12:00:00,264.86,265.01,264.64,264.94,11010.0,250.0128,250.1544,249.8052,250.0884,11010.0
2023-02-07 12:05:00,264.99,265.07,264.87,264.91,7292.0,250.1356,250.2111,250.0223,250.06,7292.0
2023-02-07 12:10:00,264.86,264.94,264.57,264.78,10218.0,250.0128,250.0884,249.7391,249.9373,10218.0
2023-02-07 12:15:00,264.8,265.16,264.76,265.0,20227.0,249.9562,250.296,249.9185,250.145,20227.0
2023-02-07 12:20:00,265.03,265.12,264.87,264.95,7903.0,250.1733,250.2583,250.0223,250.0978,7903.0
2023-02-07 12:25:00,265.0,265.01,264.8,264.89,6357.0,250.145,250.1544,249.9562,250.0412,6357.0
2023-02-07 12:30:00,264.88,264.93,264.75,264.84,8170.0,250.0317,250.0789,249.909,249.994,8170.0
2023-02-07 12:35:00,264.84,264.92,264.84,264.9,2100.0,249.994,250.0695,249.994,250.0506,2100.0
2023-02-07 12:40:00,264.88,265.52,264.84,265.15,30169.0,250.0317,250.6359,249.994,250.2866,30169.0
2023-02-07 12:45:00,265.29,266.35,265.24,266.25,16981.0,250.4187,251.4193,250.3715,251.3249,16981.0
2023-02-07 12:50:00,266.34,266.77,266.18,266.7,36837.0,251.4099,251.8158,251.2589,251.7497,36837.0
2023-02-07 12:55:00,266.75,267.2,266.6,266.91,30089.0,251.7969,252.2217,251.6553,251.9479,30089.0
2023-02-07 13:00:00,266.95,267.5,266.95,267.32,18115.0,251.9857,252.5049,251.9857,252.3349,18115.0
2023-02-07 13:05:00,267.38,267.45,266.87,266.97,15189.0,252.3916,252.4577,251.9102,252.0046,15189.0
2023-02-07 13:10:00,267.05,267.11,266.21,266.21,25668.0,252.0801,252.1367,251.2872,251.2872,25668.0
2023-02-07 13:15:00,266.16,266.36,265.63,265.75,13211.0,251.24,251.4288,250.7397,250.853,13211.0
2023-02-07 13:20:00,265.8,265.98,265.47,265.63,8128.0,250.9002,251.0701,250.5887,250.7397,8128.0
2023-02-07 13:25:00,265.53,265.62,264.84,264.84,12463.0,250.6453,250.7302,249.994,249.994,12463.0
2023-02-07 13:30:00,264.83,264.83,263.65,263.68,24409.0,249.9845,249.9845,248.8707,248.899,24409.0
2023-02-07 13:35:00,263.7,264.12,263.63,263.83,14544.0,248.9179,249.3143,248.8518,249.0406,14544.0
2023-02-07 13:40:00,263.96,264.48,263.91,263.98,11131.0,249.1633,249.6541,249.1161,249.1822,11131.0
2023-02-07 13:45:00,263.94,263.95,263.67,263.86,13209.0,249.1444,249.1539,248.8896,249.0689,13209.0
2023-02-07 13:50:00,263.85,264.17,263.84,263.92,6964.0,249.0595,249.3615,249.05,249.1255,6964.0
2023-02-07 13:55:00,264.05,264.27,263.99,264.27,11760.0,249.2483,249.4559,249.1916,249.4559,11760.0
2023-02-07 14:00:00,264.29,264.76,264.28,264.69,11203.0,249.4748,249.9185,249.4654,249.8524,11203.0
2023-02-07 14:05:00,264.75,265.75,264.72,265.61,12360.0,249.909,250.853,249.8807,250.7208,12360.0
2023-02-07 14:10:00,265.75,265.96,265.63,265.85,10959.0,250.853,251.0512,250.7397,250.9474,10959.0
2023-02-07 14:15:00,265.96,265.97,265.66,265.81,11250.0,251.0512,251.0606,250.768,250.9096,11250.0
2023-02-07 14:20:00,265.75,265.93,265.59,265.81,4794.0,250.853,251.0229,250.7019,250.9096,4794.0
2023-02-07 14:25:00,265.83,265.99,265.65,265.66,7916.0,250.9285,251.0795,250.7586,250.768,7916.0
2023-02-07 14:30:00,265.67,266.09,265.67,266.02,7813.0,250.7774,251.1739,250.7774,251.1078,7813.0
2023-02-07 14:35:00,266.03,266.32,266.01,266.12,9088.0,251.1173,251.391,251.0984,251.2022,9088.0
2023-02-07 14:40:00,266.11,266.63,266.08,266.4,10676.0,251.1928,251.6836,251.1645,251.4665,10676.0
2023-02-07 14:45:00,266.42,266.57,266.29,266.43,9734.0,251.4854,251.627,251.3627,251.4948,9734.0
2023-02-07 14:50:00,266.39,266.57,266.32,266.49,5906.0,251.4571,251.627,251.391,251.5515,5906.0
2023-02-07 14:55:00,266.52,266.67,266.51,266.62,5590.0,251.5798,251.7214,251.5704,251.6742,5590.0
2023-02-07 15:00:00,266.64,267.05,266.39,266.39,46294.0,251.6931,252.0801,251.4571,251.4571,46294.0
2023-02-07 15:05:00,266.32,266.38,266.05,266.09,14027.0,251.391,251.4476,251.1361,251.1739,14027.0
2023-02-07 15:10:00,266.1,266.36,266.1,266.17,11520.0,251.1833,251.4288,251.1833,251.2494,11520.0
2023-02-07 15:15:00,266.13,266.36,266.11,266.26,10806.0,251.2117,251.4288,251.1928,251.3344,10806.0
2023-02-07 15:20:00,266.21,266.47,266.16,266.33,6206.0,251.2872,251.5326,251.24,251.4004,6206.0
2023-02-07 15:25:00,266.32,266.43,266.2,266.4,15728.0,251.391,251.4948,251.2777,251.4665,15728.0
2023-02-07 15:30:00,266.38,266.53,266.24,266.36,16509.0,251.4476,251.5892,251.3155,251.4288,16509.0
2023-02-07 15:35:00,266.36,266.5,266.05,266.46,25717.0,251.4288,251.5609,251.1361,251.5232,25717.0
2023-02-07 15:40:00,266.46,266.86,266.44,266.85,17891.0,251.5232,251.9007,251.5043,251.8913,17891.0
2023-02-07 15:45:00,266.84,267.22,266.77,267.1,23672.0,251.8819,252.2406,251.8158,252.1273,23672.0
2023-02-07 15:50:00,267.11,267.77,267.11,267.75,52004.0,252.1367,252.7597,252.1367,252.7408,52004.0
2023-02-07 15:55:00,267.76,267.77,267.25,267.31,77103.0,252.7503,252.7597,252.2689,252.3255,77103.0
2023-02-08 09:30:00,265.09,265.75,264.45,264.92,63127.0,250.23,250.853,249.6258,250.0695,63127.0
2023-02-08 09:35:00,264.91,265.08,264.51,264.98,12391.0,250.06,250.2205,249.6825,250.1261,12391.0
2023-02-08 09:40:00,264.88,265.23,264.77,265.0,15019.0,250.0317,250.3621,249.9279,250.145,15019.0
2023-02-08 09:45:00,264.94,265.07,264.51,264.85,10590.0,250.0884,250.2111,249.6825,250.0034,10590.0
2023-02-08 09:50:00,264.84,265.53,264.76,265.53,17692.0,249.994,250.6453,249.9185,250.6453,17692.0
2023-02-08 09:55:00,265.49,265.89,265.36,265.88,22937.0,250.6075,250.9851,250.4848,250.9757,22937.0
2023-02-08 10:00:00,265.85,265.85,265.28,265.38,17090.0,250.9474,250.9474,250.4093,250.5037,17090.0
2023-02-08 10:05:00,265.35,265.43,264.45,264.88,35695.0,250.4754,250.5509,249.6258,250.0317,35695.0
2023-02-08 10:10:00,264.95,264.95,264.53,264.53,11914.0,250.0978,250.0978,249.7013,249.7013,11914.0
2023-02-08 10:15:00,264.52,264.67,264.37,264.48,22244.0,249.6919,249.8335,249.5503,249.6541,22244.0
2023-02-08 10:20:00,264.54,264.54,264.17,264.28,19869.0,249.7108,249.7108,249.3615,249.4654,19869.0
2023-02-08 10:25:00,264.31,264.98,264.2,264.94,18384.0,249.4937,250.1261,249.3898,250.0884,18384.0
2023-02-08 10:30:00,264.91,264.97,264.33,264.5,26392.0,250.06,250.1167,249.5126,249.673,26392.0
2023-02-08 10:35:00,264.51,264.73,264.35,264.53,11415.0,249.6825,249.8901,249.5314,249.7013,11415.0
2023-02-08 10:40:00,264.55,264.57,264.32,264.49,7963.0,249.7202,249.7391,249.5031,249.6636,7963.0
2023-02-08 10:45:00,264.53,264.79,264.4,264.4,51414.0,249.7013,249.9468,249.5786,249.5786,51414.0
2023-02-08 10:50:00,264.42,264.48,264.13,264.35,23589.0,249.5975,249.6541,249.3238,249.5314,23589.0
2023-02-08 10:55:00,264.32,264.72,264.32,264.71,11418.0,249.5031,249.8807,249.5031,249.8713,11418.0
2023-02-08 11:00:00,264.68,264.81,264.47,264.61,10000.0,249.8429,249.9657,249.6447,249.7769,10000.0
2023-02-08 11:05:00,264.61,264.61,264.02,264.14,16233.0,249.7769,249.7769,249.2199,249.3332,16233.0
2023-02-08 11:10:00,264.12,264.31,264.07,264.13,10048.0,249.3143,249.4937,249.2671,249.3238,10048.0
2023-02-08 11:15:00,264.18,264.32,264.09,264.19,21139.0,249.371,249.5031,249.286,249.3804,21139.0
2023-02-08 11:20:00,264.18,264.19,263.72,263.83,21471.0,249.371,249.3804,248.9368,249.0406,21471.0
2023-02-08 11:25:00,263.85,263.93,263.45,263.81,29593.0,249.0595,249.135,248.6819,249.0217,29593.0
2023-02-08 11:30:00,263.79,264.05,263.62,263.72,9122.0,249.0028,249.2483,248.8424,248.9368,9122.0
2023-02-08 11:35:00,263.7,263.77,263.59,263.6,12894.0,248.9179,248.984,248.814,248.8235,12894.0
2023-02-08 11:40:00,263.67,263.67,263.41,263.5,7512.0,248.8896,248.8896,248.6441,248.7291,7512.0
2023-02-08 11:45:00,263.56,263.62,263.31,263.39,7186.0,248.7857,248.8424,248.5497,248.6253,7186.0
2023-02-08 11:50:00,263.34,263.5,263.08,263.21,19740.0,248.5781,248.7291,248.3326,248.4553,19740.0
2023-02-08 11:55:00,263.21,263.44,263.04,263.33,12392.0,248.4553,248.6724,248.2949,248.5686,12392.0
2023-02-08 12:00:00,263.37,263.49,263.12,263.2,15571.0,248.6064,248.7196,248.3704,248.4459,15571.0
2023-02-08 12:05:00,263.15,263.29,263.01,263.19,15785.0,248.3987,248.5309,248.2666,248.4365,15785.0
2023-02-08 12:10:00,263.22,263.29,262.88,262.88,19153.0,248.4648,248.5309,248.1438,248.1438,19153.0
2023-02-08 12:15:00,262.86,263.09,262.76,263.05,18793.0,248.125,248.3421,248.0306,248.3043,18793.0
2023-02-08 12:20:00,263.05,263.65,263.05,263.53,16485.0,248.3043,248.8707,248.3043,248.7574,16485.0
2023-02-08 12:25:00,263.51,263.59,263.28,263.48,13328.0,248.7385,248.814,248.5214,248.7102,13328.0
2023-02-08 12:30:00,263.57,263.74,263.45,263.46,18670.0,248.7952,248.9556,248.6819,248.6913,18670.0
2023-02-08 12:35:00,263.43,263.66,263.42,263.5,15164.0,248.663,248.8801,248.6536,248.7291,15164.0
2023-02-08 12:40:00,263.55,263.88,263.47,263.87,11921.0,248.7763,249.0878,248.7008,249.0783,11921.0
2023-02-08 12:45:00,263.9,264.12,263.9,264.09,6780.0,249.1067,249.3143,249.1067,249.286,6780.0
2023-02-08 12:50:00,264.08,264.14,263.91,264.11,16923.0,249.2766,249.3332,249.1161,249.3049,16923.0
2023-02-08 12:55:00,264.12,264.15,263.94,263.99,10155.0,249.3143,249.3426,249.1444,249.1916,10155.0
2023-02-08 13:00:00,264.01,264.11,263.94,263.94,8760.0,249.2105,249.3049,249.1444,249.1444,8760.0
2023-02-08 13:05:00,263.94,264.27,263.86,264.05,12919.0,249.1444,249.4559,249.0689,249.2483,12919.0
2023-02-08 13:10:00,264.03,264.16,263.88,263.96,7919.0,249.2294,249.3521,249.0878,249.1633,7919.0
2023-02-08 13:15:00,264.01,264.12,263.86,263.91,10826.0,249.2105,249.3143,249.0689,249.1161,10826.0
2023-02-08 13:20:00,263.9,264.11,263.89,264.07,8162.0,249.1067,249.3049,249.0972,249.2671,8162.0
2023-02-08 13:25:00,264.11,264.18,263.81,263.99,16704.0,249.3049,249.371,249.0217,249.1916,16704.0
2023-02-08 13:30:00,263.99,264.06,263.76,263.88,8381.0,249.1916,249.2577,248.9745,249.0878,8381.0
2023-02-08 13:35:00,263.85,264.03,263.74,263.81,12101.0,249.0595,249.2294,248.9556,249.0217,12101.0
2023-02-08 13:40:00,263.86,264.0,263.82,263.97,15114.0,249.0689,249.2011,249.0311,249.1727,15114.0
2023-02-08 13:45:00,263.93,264.03,263.67,263.68,9939.0,249.135,249.2294,248.8896,248.899,9939.0
2023-02-08 13:50:00,263.69,263.78,263.54,263.54,9608.0,248.9084,248.9934,248.7668,248.7668,9608.0
2023-02-08 13:55:00,263.57,263.71,263.53,263.66,10924.0,248.7952,248.9273,248.7574,248.8801,10924.0
2023-02-08 14:00:00,263.67,263.81,263.53,263.64,10786.0,248.8896,249.0217,248.7574,248.8612,10786.0
2023-02-08 14:05:00,263.63,263.69,263.36,263.53,13876.0,248.8518,248.9084,248.5969,248.7574,13876.0
2023-02-08 14:10:00,263.57,263.84,263.49,263.79,8822.0,248.7952,249.05,248.7196,249.0028,8822.0
2023-02-08 14:15:00,263.82,263.97,263.66,263.84,19574.0,249.0311,249.1727,248.8801,249.05,19574.0
2023-02-08 14:20:00,263.81,263.9,263.71,263.82,8925.0,249.0217,249.1067,248.9273,249.0311,8925.0
2023-02-08 14:25:00,263.81,263.88,263.49,263.54,11143.0,249.0217,249.0878,248.7196,248.7668,11143.0
2023-02-08 14:30:00,263.52,263.57,263.36,263.44,10904.0,248.748,248.7952,248.5969,248.6724,10904.0
2023-02-08 14:35:00,263.49,263.74,263.48,263.69,11030.0,248.7196,248.9556,248.7102,248.9084,11030.0
2023-02-08 14:40:00,263.71,263.78,263.16,263.31,11434.0,248.9273,248.9934,248.4081,248.5497,11434.0
2023-02-08 14:45:00,263.32,263.38,263.09,263.13,9674.0,248.5592,248.6158,248.3421,248.3798,9674.0
2023-02-08 14:50:00,263.17,263.42,263.13,263.36,11592.0,248.4176,248.6536,248.3798,248.5969,11592.0
2023-02-08 14:55:00,263.33,263.53,263.28,263.44,10923.0,248.5686,248.7574,248.5214,248.6724,10923.0
2023-02-08 15:00:00,263.44,263.52,263.1,263.12,16971.0,248.6724,248.748,248.3515,248.3704,16971.0
2023-02-08 15:05:00,263.13,263.49,263.07,263.36,18674.0,248.3798,248.7196,248.3232,248.5969,18674.0
2023-02-08 15:10:00,263.41,263.42,262.78,262.88,14838.0,248.6441,248.6536,248.0494,248.1438,14838.0
2023-02-08 15:15:00,262.91,263.14,262.87,262.87,9896.0,248.1722,248.3893,248.1344,248.1344,9896.0
2023-02-08 15:20:00,262.94,263.15,262.91,263.15,15319.0,248.2005,248.3987,248.1722,248.3987,15319.0
2023-02-08 15:25:00,263.18,263.18,262.91,263.01,10796.0,248.427,248.427,248.1722,248.2666,10796.0
2023-02-08 15:30:00,263.03,263.21,262.91,262.91,10001.0,248.2854,248.4553,248.1722,248.1722,10001.0
2023-02-08 15:35:00,262.94,263.29,262.94,263.25,16187.0,248.2005,248.5309,248.2005,248.4931,16187.0
2023-02-08 15:40:00,263.21,263.24,262.91,262.91,29661.0,248.4553,248.4837,248.1722,248.1722,29661.0
2023-02-08 15:45:00,262.93,262.95,262.53,262.7,67471.0,248.191,248.2099,247.8135,247.9739,67471.0
2023-02-08 15:50:00,262.71,263.03,262.45,262.52,137203.0,247.9834,248.2854,247.7379,247.804,137203.0
2023-02-08 15:55:00,262.55,263.0,262.49,262.83,150660.0,247.8323,248.2571,247.7757,248.0966,150660.0
2023-02-09 09:30:00,263.69,263.79,262.81,262.95,64770.0,248.9084,249.0028,248.0778,248.2099,64770.0
2023-02-09 09:35:00,262.98,263.26,262.68,262.87,26636.0,248.2382,248.5025,247.9551,248.1344,26636.0
2023-02-09 09:40:00,262.87,263.16,262.57,262.96,24928.0,248.1344,248.4081,247.8512,248.2194,24928.0
2023-02-09 09:45:00,262.96,263.32,262.65,262.93,38559.0,248.2194,248.5592,247.9267,248.191,38559.0
2023-02-09 09:50:00,262.89,263.8,262.89,263.66,35874.0,248.1533,249.0123,248.1533,248.8801,35874.0
2023-02-09 09:55:00,263.75,263.95,263.45,263.5,27470.0,248.9651,249.1539,248.6819,248.7291,27470.0
2023-02-09 10:00:00,263.55,263.85,263.45,263.64,49956.0,248.7763,249.0595,248.6819,248.8612,49956.0
2023-02-09 10:05:00,263.61,263.69,263.32,263.33,18235.0,248.8329,248.9084,248.5592,248.5686,18235.0
2023-02-09 10:10:00,263.28,263.46,263.13,263.22,17244.0,248.5214,248.6913,248.3798,248.4648,17244.0
2023-02-09 10:15:00,263.18,263.6,263.18,263.4,17849.0,248.427,248.8235,248.427,248.6347,17849.0
2023-02-09 10:20:00,263.39,263.53,263.26,263.53,29877.0,248.6253,248.7574,248.5025,248.7574,29877.0
2023-02-09 10:25:00,263.53,263.54,263.1,263.32,36578.0,248.7574,248.7668,248.3515,248.5592,36578.0
2023-02-09 10:30:00,263.28,263.51,263.11,263.34,13376.0,248.5214,248.7385,248.3609,248.5781,13376.0
2023-02-09 10:35:00,263.3,263.47,263.21,263.33,21161.0,248.5403,248.7008,248.4553,248.5686,21161.0
2023-02-09 10:40:00,263.4,263.52,263.28,263.41,11550.0,248.6347,248.748,248.5214,248.6441,11550.0
2023-02-09 10:45:00,263.44,263.52,263.28,263.44,17913.0,248.6724,248.748,248.5214,248.6724,17913.0
2023-02-09 10:50:00,263.47,263.6,263.37,263.43,24304.0,248.7008,248.8235,248.6064,248.663,24304.0
2023-02-09 10:55:00,263.5,263.56,263.32,263.46,17278.0,248.7291,248.7857,248.5592,248.6913,17278.0
2023-02-09 11:00:00,263.42,263.63,262.83,262.88,17957.0,248.6536,248.8518,248.0966,248.1438,17957.0
2023-02-09 11:05:00,262.92,263.09,262.86,262.94,9108.0,248.1816,248.3421,248.125,248.2005,9108.0
2023-02-09 11:10:00,262.9,263.01,262.8,262.93,13480.0,248.1627,248.2666,248.0683,248.191,13480.0
2023-02-09 11:15:00,262.91,262.97,262.76,262.76,20161.0,248.1722,248.2288,248.0306,248.0306,20161.0
2023-02-09 11:20:00,262.76,262.78,262.33,262.48,44249.0,248.0306,248.0494,247.6247,247.7663,44249.0
2023-02-09 11:25:00,262.45,262.64,262.39,262.56,15272.0,247.7379,247.9173,247.6813,247.8418,15272.0
2023-02-09 11:30:00,262.52,262.69,262.44,262.57,12932.0,247.804,247.9645,247.7285,247.8512,12932.0
2023-02-09 11:35:00,262.51,262.59,262.28,262.37,22542.0,247.7946,247.8701,247.5775,247.6624,22542.0
2023-02-09 11:40:00,262.31,262.48,262.22,262.44,11181.0,247.6058,247.7663,247.5208,247.7285,11181.0
2023-02-09 11:45:00,262.4,262.5,262.34,262.39,14040.0,247.6907,247.7851,247.6341,247.6813,14040.0
2023-02-09 11:50:00,262.39,262.51,262.27,262.35,12811.0,247.6813,247.7946,247.568,247.6436,12811.0
2023-02-09 11:55:00,262.35,262.5,262.25,262.27,17620.0,247.6436,247.7851,247.5492,247.568,17620.0
2023-02-09 12:00:00,262.27,262.27,262.13,262.22,9307.0,247.568,247.568,247.4359,247.5208,9307.0
2023-02-09 12:05:00,262.22,262.48,262.22,262.48,7827.0,247.5208,247.7663,247.5208,247.7663,7827.0
2023-02-09 12:10:00,262.42,262.74,262.42,262.66,12771.0,247.7096,248.0117,247.7096,247.9362,12771.0
2023-02-09 12:15:00,262.7,262.7,262.3,262.62,14075.0,247.9739,247.9739,247.5964,247.8984,14075.0
2023-02-09 12:20:00,262.54,262.8,262.54,262.8,10646.0,247.8229,248.0683,247.8229,248.0683,10646.0
2023-02-09 12:25:00,262.8,262.86,262.44,262.44,14540.0,248.0683,248.125,247.7285,247.7285,14540.0
2023-02-09 12:30:00,262.4,262.42,261.67,261.72,22722.0,247.6907,247.7096,247.0017,247.0489,22722.0
2023-02-09 12:35:00,261.68,261.97,261.58,261.58,16465.0,247.0111,247.2849,246.9167,246.9167,16465.0
2023-02-09 12:40:00,261.58,261.81,261.53,261.79,12617.0,246.9167,247.1338,246.8695,247.1149,12617.0
2023-02-09 12:45:00,261.69,261.73,261.55,261.69,13304.0,247.0205,247.0583,246.8884,247.0205,13304.0
2023-02-09 12:50:00,261.63,261.9,261.63,261.76,8792.0,246.9639,247.2188,246.9639,247.0866,8792.0
2023-02-09 12:55:00,261.75,261.78,261.58,261.66,14351.0,247.0772,247.1055,246.9167,246.9922,14351.0
2023-02-09 13:00:00,261.63,261.64,261.35,261.54,25679.0,246.9639,246.9734,246.6996,246.879,25679.0
2023-02-09 13:05:00,261.57,261.62,261.44,261.49,10447.0,246.9073,246.9545,246.7846,246.8318,10447.0
2023-02-09 13:10:00,261.46,261.63,261.35,261.42,15624.0,246.8034,246.9639,246.6996,246.7657,15624.0
2023-02-09 13:15:00,261.4,261.42,261.21,261.33,24019.0,246.7468,246.7657,246.5675,246.6807,24019.0
2023-02-09 13:20:00,261.3,261.34,261.15,261.2,11489.0,246.6524,246.6902,246.5108,246.558,11489.0
2023-02-09 13:25:00,261.2,261.47,261.15,261.18,18434.0,246.558,246.8129,246.5108,246.5391,18434.0
2023-02-09 13:30:00,261.21,261.51,261.01,261.38,17709.0,246.5675,246.8506,246.3787,246.7279,17709.0
2023-02-09 13:35:00,261.38,261.55,261.35,261.55,11254.0,246.7279,246.8884,246.6996,246.8884,11254.0
2023-02-09 13:40:00,261.55,261.55,261.06,261.06,23977.0,246.8884,246.8884,246.4259,246.4259,23977.0
2023-02-09 13:45:00,261.1,261.16,261.01,261.13,15145.0,246.4636,246.5203,246.3787,246.4919,15145.0
2023-02-09 13:50:00,261.11,261.17,260.94,261.12,23308.0,246.4731,246.5297,246.3126,246.4825,23308.0
2023-02-09 13:55:00,261.09,261.17,260.99,261.15,12481.0,246.4542,246.5297,246.3598,246.5108,12481.0
2023-02-09 14:00:00,261.13,261.18,260.68,260.74,48818.0,246.4919,246.5391,246.0672,246.1238,48818.0
2023-02-09 14:05:00,260.71,261.12,260.67,261.07,17234.0,246.0955,246.4825,246.0577,246.4353,17234.0
2023-02-09 14:10:00,261.06,261.06,260.9,261.05,23070.0,246.4259,246.4259,246.2748,246.4164,23070.0
2023-02-09 14:15:00,261.06,261.06,260.81,260.93,15338.0,246.4259,246.4259,246.1899,246.3032,15338.0
2023-02-09 14:20:00,261.01,261.16,260.9,260.92,9843.0,246.3787,246.5203,246.2748,246.2937,9843.0
2023-02-09 14:25:00,260.96,261.13,260.91,261.09,14517.0,246.3315,246.4919,246.2843,246.4542,14517.0
2023-02-09 14:30:00,261.12,261.25,261.08,261.21,9428.0,246.4825,246.6052,246.4447,246.5675,9428.0
2023-02-09 14:35:00,261.16,261.23,261.1,261.16,9042.0,246.5203,246.5863,246.4636,246.5203,9042.0
2023-02-09 14:40:00,261.13,261.21,261.1,261.13,14037.0,246.4919,246.5675,246.4636,246.4919,14037.0
2023-02-09 14:45:00,261.15,261.23,261.03,261.19,8410.0,246.5108,246.5863,246.3975,246.5486,8410.0
2023-02-09 14:50:00,261.14,261.16,260.85,260.86,23040.0,246.5014,246.5203,246.2276,246.2371,23040.0
2023-02-09 14:55:00,260.86,260.92,260.77,260.84,18782.0,246.2371,246.2937,246.1521,246.2182,18782.0
2023-02-09 15:00:00,260.86,260.86,260.51,260.55,23670.0,246.2371,246.2371,245.9067,245.9445,23670.0
2023-02-09 15:05:00,260.58,260.9,260.51,260.9,18089.0,245.9728,246.2748,245.9067,246.2748,18089.0
2023-02-09 15:10:00,260.86,260.9,260.52,260.53,20150.0,246.2371,246.2748,245.9161,245.9256,20150.0
2023-02-09 15:15:00,260.53,260.84,260.42,260.8,23609.0,245.9256,246.2182,245.8217,246.1804,23609.0
2023-02-09 15:20:00,260.82,260.82,260.67,260.8,14510.0,246.1993,246.1993,246.0577,246.1804,14510.0
2023-02-09 15:25:00,260.83,260.92,260.75,260.81,22618.0,246.2088,246.2937,246.1332,246.1899,22618.0
2023-02-09 15:30:00,260.78,260.85,260.31,260.33,29968.0,246.1616,246.2276,245.7179,245.7368,29968.0
2023-02-09 15:35:00,260.34,260.68,260.19,260.68,27262.0,245.7462,246.0672,245.6046,246.0672,27262.0
2023-02-09 15:40:00,260.68,260.72,260.51,260.72,24433.0,246.0672,246.1049,245.9067,246.1049,24433.0
2023-02-09 15:45:00,260.74,260.9,260.49,260.65,30837.0,246.1238,246.2748,245.8878,246.0388,30837.0
2023-02-09 15:50:00,260.64,261.33,260.61,261.08,70459.0,246.0294,246.6807,246.0011,246.4447,70459.0
2023-02-09 15:55:00,261.07,261.08,260.5,260.62,175753.0,246.4353,246.4447,245.8973,246.0105,175753.0
2023-02-10 09:30:00,260.87,261.4,260.67,261.06,55969.0,246.2465,246.7468,246.0577,246.4259,55969.0
2023-02-10 09:35:00,261.04,261.13,260.5,260.58,23231.0,246.407,246.4919,245.8973,245.9728,23231.0
2023-02-10 09:40:00,260.57,260.71,260.29,260.39,20938.0,245.9633,246.0955,245.699,245.7934,20938.0
2023-02-10 09:45:00,260.44,260.86,260.38,260.83,34766.0,245.8406,246.2371,245.784,246.2088,34766.0
2023-02-10 09:50:00,260.83,261.18,260.75,261.1,42862.0,246.2088,246.5391,246.1332,246.4636,42862.0
2023-02-10 09:55:00,261.12,261.51,261.02,261.44,69833.0,246.4825,246.8506,246.3881,246.7846,69833.0
2023-02-10 10:00:00,261.42,261.58,261.04,261.45,23973.0,246.7657,246.9167,246.407,246.794,23973.0
2023-02-10 10:05:00,261.5,262.25,261.45,261.96,76471.0,246.8412,247.5492,246.794,247.2754,76471.0
2023-02-10 10:10:00,262.07,262.15,261.65,261.65,23067.0,247.3792,247.4548,246.9828,246.9828,23067.0
2023-02-10 10:15:00,261.68,262.02,261.68,261.73,29436.0,247.0111,247.332,247.0111,247.0583,29436.0
2023-02-10 10:20:00,261.69,261.89,261.52,261.71,17453.0,247.0205,247.2093,246.8601,247.0394,17453.0
2023-02-10 10:25:00,261.7,261.78,261.38,261.55,31464.0,247.03,247.1055,246.7279,246.8884,31464.0
2023-02-10 10:30:00,261.54,261.8,261.44,261.62,25560.0,246.879,247.1244,246.7846,246.9545,25560.0
2023-02-10 10:35:00,261.6,261.71,261.32,261.41,18308.0,246.9356,247.0394,246.6713,246.7562,18308.0
2023-02-10 10:40:00,261.4,261.58,261.23,261.51,10996.0,246.7468,246.9167,246.5863,246.8506,10996.0
2023-02-10 10:45:00,261.48,261.65,261.39,261.53,15199.0,246.8223,246.9828,246.7374,246.8695,15199.0
2023-02-10 10:50:00,261.51,261.63,261.09,261.4,23959.0,246.8506,246.9639,246.4542,246.7468,23959.0
2023-02-10 10:55:00,261.35,261.38,261.08,261.09,13371.0,246.6996,246.7279,246.4447,246.4542,13371.0
2023-02-10 11:00:00,261.13,261.23,260.93,261.08,20610.0,246.4919,246.5863,246.3032,246.4447,20610.0
2023-02-10 11:05:00,261.07,261.57,261.07,261.56,24461.0,246.4353,246.9073,246.4353,246.8978,24461.0
2023-02-10 11:10:00,261.54,261.93,261.53,261.86,16022.0,246.879,247.2471,246.8695,247.181,16022.0
2023-02-10 11:15:00,261.79,262.26,261.75,262.18,23537.0,247.1149,247.5586,247.0772,247.4831,23537.0
2023-02-10 11:20:00,262.16,262.27,262.01,262.01,18311.0,247.4642,247.568,247.3226,247.3226,18311.0
2023-02-10 11:25:00,261.94,261.94,261.62,261.78,17771.0,247.2565,247.2565,246.9545,247.1055,17771.0
2023-02-10 11:30:00,261.75,261.79,261.6,261.79,15857.0,247.0772,247.1149,246.9356,247.1149,15857.0
2023-02-10 11:35:00,261.79,261.9,261.73,261.81,14248.0,247.1149,247.2188,247.0583,247.1338,14248.0
2023-02-10 11:40:00,261.81,261.83,261.68,261.74,12419.0,247.1338,247.1527,247.0111,247.0677,12419.0
2023-02-10 11:45:00,261.74,261.74,261.39,261.5,9737.0,247.0677,247.0677,246.7374,246.8412,9737.0
2023-02-10 11:50:00,261.52,261.85,261.51,261.79,10790.0,246.8601,247.1716,246.8506,247.1149,10790.0
2023-02-10 11:55:00,261.82,261.83,261.71,261.76,9561.0,247.1433,247.1527,247.0394,247.0866,9561.0
2023-02-10 12:00:00,261.75,261.8,261.53,261.54,12443.0,247.0772,247.1244,246.8695,246.879,12443.0
2023-02-10 12:05:00,261.47,261.77,261.46,261.67,10576.0,246.8129,247.0961,246.8034,247.0017,10576.0
2023-02-10 12:10:00,261.66,261.71,261.58,261.66,10268.0,246.9922,247.0394,246.9167,246.9922,10268.0
2023-02-10 12:15:00,261.63,261.85,261.54,261.8,9531.0,246.9639,247.1716,246.879,247.1244,9531.0
2023-02-10 12:20:00,261.77,261.88,261.68,261.73,24962.0,247.0961,247.1999,247.0111,247.0583,24962.0
2023-02-10 12:25:00,261.71,261.8,261.54,261.66,23929.0,247.0394,247.1244,246.879,246.9922,23929.0
2023-02-10 12:30:00,261.64,261.93,261.63,261.68,27698.0,246.9734,247.2471,246.9639,247.0111,27698.0
2023-02-10 12:35:00,261.67,261.72,261.48,261.48,11930.0,247.0017,247.0489,246.8223,246.8223,11930.0
2023-02-10 12:40:00,261.51,261.62,261.38,261.38,11832.0,246.8506,246.9545,246.7279,246.7279,11832.0
2023-02-10 12:45:00,261.37,261.54,261.34,261.38,15562.0,246.7185,246.879,246.6902,246.7279,15562.0
2023-02-10 12:50:00,261.38,261.54,261.37,261.5,8470.0,246.7279,246.879,246.7185,246.8412,8470.0
2023-02-10 12:55:00,261.5,261.65,261.47,261.51,16582.0,246.8412,246.9828,246.8129,246.8506,16582.0
2023-02-10 13:00:00,261.53,261.57,261.26,261.26,27225.0,246.8695,246.9073,246.6147,246.6147,27225.0
2023-02-10 13:05:00,261.24,261.41,261.17,261.38,11840.0,246.5958,246.7562,246.5297,246.7279,11840.0
2023-02-10 13:10:00,261.41,261.52,261.38,261.49,10951.0,246.7562,246.8601,246.7279,246.8318,10951.0
2023-02-10 13:15:00,261.48,261.68,261.45,261.64,12754.0,246.8223,247.0111,246.794,246.9734,12754.0
2023-02-10 13:20:00,261.61,261.85,261.61,261.7,20794.0,246.945,247.1716,246.945,247.03,20794.0
2023-02-10 13:25:00,261.73,261.77,261.58,261.61,10900.0,247.0583,247.0961,246.9167,246.945,10900.0
2023-02-10 13:30:00,261.58,261.58,261.42,261.54,12440.0,246.9167,246.9167,246.7657,246.879,12440.0
2023-02-10 13:35:00,261.54,261.61,261.47,261.51,10875.0,246.879,246.945,246.8129,246.8506,10875.0
2023-02-10 13:40:00,261.5,261.54,261.4,261.4,7007.0,246.8412,246.879,246.7468,246.7468,7007.0
2023-02-10 13:45:00,261.4,261.58,261.4,261.47,14068.0,246.7468,246.9167,246.7468,246.8129,14068.0
2023-02-10 13:50:00,261.48,261.6,261.46,261.5,18069.0,246.8223,246.9356,246.8034,246.8412,18069.0
2023-02-10 13:55:00,261.49,261.54,261.33,261.36,13077.0,246.8318,246.879,246.6807,246.709,13077.0
2023-02-10 14:00:00,261.35,261.42,261.11,261.13,18237.0,246.6996,246.7657,246.4731,246.4919,18237.0
2023-02-10 14:05:00,261.11,261.12,261.0,261.1,21121.0,246.4731,246.4825,246.3692,246.4636,21121.0
2023-02-10 14:10:00,261.09,261.29,261.09,261.23,13026.0,246.4542,246.643,246.4542,246.5863,13026.0
2023-02-10 14:15:00,261.23,261.39,261.23,261.28,16993.0,246.5863,246.7374,246.5863,246.6335,16993.0
2023-02-10 14:20:00,261.28,261.38,261.19,261.23,12200.0,246.6335,246.7279,246.5486,246.5863,12200.0
2023-02-10 14:25:00,261.21,261.26,260.99,261.02,17581.0,246.5675,246.6147,246.3598,246.3881,17581.0
2023-02-10 14:30:00,261.0,261.29,260.9,261.29,17575.0,246.3692,246.643,246.2748,246.643,17575.0
2023-02-10 14:35:00,261.29,261.38,261.17,261.31,15638.0,246.643,246.7279,246.5297,246.6618,15638.0
2023-02-10 14:40:00,261.33,261.39,261.17,261.37,15148.0,246.6807,246.7374,246.5297,246.7185,15148.0
2023-02-10 14:45:00,261.37,261.55,261.31,261.55,15886.0,246.7185,246.8884,246.6618,246.8884,15886.0
2023-02-10 14:50:00,261.53,261.53,261.36,261.49,14492.0,246.8695,246.8695,246.709,246.8318,14492.0
2023-02-10 14:55:00,261.49,261.59,261.49,261.54,12748.0,246.8318,246.9262,246.8318,246.879,12748.0
2023-02-10 15:00:00,261.55,261.76,261.53,261.59,21478.0,246.8884,247.0866,246.8695,246.9262,21478.0
2023-02-10 15:05:00,261.59,261.91,261.58,261.85,13596.0,246.9262,247.2282,246.9167,247.1716,13596.0
2023-02-10 15:10:00,261.81,261.83,261.63,261.67,12114.0,247.1338,247.1527,246.9639,247.0017,12114.0
2023-02-10 15:15:00,261.65,261.79,261.57,261.78,17354.0,246.9828,247.1149,246.9073,247.1055,17354.0
2023-02-10 15:20:00,261.75,261.75,261.58,261.59,12214.0,247.0772,247.0772,246.9167,246.9262,12214.0
2023-02-10 15:25:00,261.6,261.87,261.58,261.8,15946.0,246.9356,247.1905,246.9167,247.1244,15946.0
2023-02-10 15:30:00,261.81,261.94,261.79,261.82,20025.0,247.1338,247.2565,247.1149,247.1433,20025.0
2023-02-10 15:35:00,261.8,262.13,261.79,262.11,22710.0,247.1244,247.4359,247.1149,247.417,22710.0
2023-02-10 15:40:00,262.09,262.31,262.02,262.25,25170.0,247.3981,247.6058,247.332,247.5492,25170.0
2023-02-10 15:45:00,262.25,262.69,262.25,262.66,44108.0,247.5492,247.9645,247.5492,247.9362,44108.0
2023-02-10 15:50:00,262.68,262.69,262.34,262.53,58455.0,247.9551,247.9645,247.6341,247.8135,58455.0
2023-02-10 15:55:00,262.53,262.68,262.35,262.46,137184.0,247.8135,247.9551,247.6436,247.7474,137184.0
2023-02-13 09:30:00,263.7,265.24,263.0,265.18,102314.0,248.9179,250.3715,248.2571,250.3149,102314.0
2023-02-13 09:35:00,265.14,266.03,265.03,265.78,71880.0,250.2772,251.1173,250.1733,250.8813,71880.0
2023-02-13 09:40:00,265.94,266.48,265.91,266.08,45919.0,251.0323,251.542,251.004,251.1645,45919.0
2023-02-13 09:45:00,266.14,266.15,265.68,265.85,21243.0,251.2211,251.2305,250.7869,250.9474,21243.0
2023-02-13 09:50:00,265.87,265.91,265.53,265.6,11329.0,250.9662,251.004,250.6453,250.7114,11329.0
2023-02-13 09:55:00,265.51,265.88,265.43,265.56,6324.0,250.6264,250.9757,250.5509,250.6736,6324.0
2023-02-13 10:00:00,265.68,265.93,265.44,265.53,12928.0,250.7869,251.0229,250.5603,250.6453,12928.0
2023-02-13 10:05:00,265.56,266.39,265.56,266.38,10345.0,250.6736,251.4571,250.6736,251.4476,10345.0
2023-02-13 10:10:00,266.31,266.46,266.12,266.37,16287.0,251.3816,251.5232,251.2022,251.4382,16287.0
2023-02-13 10:15:00,266.4,266.43,266.04,266.21,11627.0,251.4665,251.4948,251.1267,251.2872,11627.0
2023-02-13 10:20:00,266.15,266.22,265.97,266.07,15065.0,251.2305,251.2966,251.0606,251.155,15065.0
2023-02-13 10:25:00,266.12,266.36,266.06,266.33,11520.0,251.2022,251.4288,251.1456,251.4004,11520.0
2023-02-13 10:30:00,266.33,266.44,266.25,266.32,10970.0,251.4004,251.5043,251.3249,251.391,10970.0
2023-02-13 10:35:00,266.2,266.2,265.93,265.99,10447.0,251.2777,251.2777,251.0229,251.0795,10447.0
2023-02-13 10:40:00,265.99,265.99,265.52,265.79,18943.0,251.0795,251.0795,250.6359,250.8907,18943.0
2023-02-13 10:45:00,265.73,266.16,265.73,266.15,13914.0,250.8341,251.24,250.8341,251.2305,13914.0
2023-02-13 10:50:00,266.19,266.48,266.14,266.39,12284.0,251.2683,251.542,251.2211,251.4571,12284.0
2023-02-13 10:55:00,266.4,266.79,266.39,266.47,24869.0,251.4665,251.8347,251.4571,251.5326,24869.0
2023-02-13 11:00:00,266.51,266.68,266.26,266.65,10449.0,251.5704,251.7308,251.3344,251.7025,10449.0
2023-02-13 11:05:00,266.64,266.72,266.42,266.42,9349.0,251.6931,251.7686,251.4854,251.4854,9349.0
2023-02-13 11:10:00,266.43,266.57,266.34,266.45,14681.0,251.4948,251.627,251.4099,251.5137,14681.0
2023-02-13 11:15:00,266.51,266.63,266.13,266.15,9432.0,251.5704,251.6836,251.2117,251.2305,9432.0
2023-02-13 11:20:00,266.16,266.44,266.07,266.44,9891.0,251.24,251.5043,251.155,251.5043,9891.0
2023-02-13 11:25:00,266.45,266.49,266.24,266.31,7478.0,251.5137,251.5515,251.3155,251.3816,7478.0
2023-02-13 11:30:00,266.31,266.34,265.93,266.11,14204.0,251.3816,251.4099,251.0229,251.1928,14204.0
2023-02-13 11:35:00,266.08,266.33,266.07,266.28,12561.0,251.1645,251.4004,251.155,251.3532,12561.0
2023-02-13 11:40:00,266.29,266.56,266.23,266.45,6026.0,251.3627,251.6176,251.3061,251.5137,6026.0
2023-02-13 11:45:00,266.51,266.73,266.36,266.63,10922.0,251.5704,251.778,251.4288,251.6836,10922.0
2023-02-13 11:50:00,266.65,266.66,266.21,266.35,9174.0,251.7025,251.7119,251.2872,251.4193,9174.0
2023-02-13 11:55:00,266.32,266.43,266.26,266.37,11654.0,251.391,251.4948,251.3344,251.4382,11654.0
2023-02-13 12:00:00,266.36,266.45,266.19,266.45,11116.0,251.4288,251.5137,251.2683,251.5137,11116.0
2023-02-13 12:05:00,266.47,266.59,266.41,266.49,9703.0,251.5326,251.6459,251.476,251.5515,9703.0
2023-02-13 12:10:00,266.31,266.38,266.23,266.3,11924.0,251.3816,251.4476,251.3061,251.3721,11924.0
2023-02-13 12:15:00,266.29,266.35,266.17,266.28,7801.0,251.3627,251.4193,251.2494,251.3532,7801.0
2023-02-13 12:20:00,266.3,266.5,266.23,266.39,14772.0,251.3721,251.5609,251.3061,251.4571,14772.0
2023-02-13 12:25:00,266.36,266.38,266.22,266.3,6758.0,251.4288,251.4476,251.2966,251.3721,6758.0
2023-02-13 12:30:00,266.3,266.33,266.19,266.31,8756.0,251.3721,251.4004,251.2683,251.3816,8756.0
2023-02-13 12:35:00,266.31,266.35,266.23,266.35,8744.0,251.3816,251.4193,251.3061,251.4193,8744.0
2023-02-13 12:40:00,266.32,266.46,266.2,266.31,6523.0,251.391,251.5232,251.2777,251.3816,6523.0
2023-02-13 12:45:00,266.34,266.37,266.22,266.32,8508.0,251.4099,251.4382,251.2966,251.391,8508.0
2023-02-13 12:50:00,266.3,266.34,266.13,266.16,13464.0,251.3721,251.4099,251.2117,251.24,13464.0
2023-02-13 12:55:00,266.13,266.23,266.08,266.1,9164.0,251.2117,251.3061,251.1645,251.1833,9164.0
2023-02-13 13:00:00,266.13,266.14,265.86,265.94,6991.0,251.2117,251.2211,250.9568,251.0323,6991.0
2023-02-13 13:05:00,265.98,265.98,265.71,265.73,9349.0,251.0701,251.0701,250.8152,250.8341,9349.0
2023-02-13 13:10:00,265.69,265.79,265.59,265.59,13112.0,250.7963,250.8907,250.7019,250.7019,13112.0
2023-02-13 13:15:00,265.61,265.79,265.57,265.71,8046.0,250.7208,250.8907,250.683,250.8152,8046.0
2023-02-13 13:20:00,265.68,265.68,265.52,265.61,8633.0,250.7869,250.7869,250.6359,250.7208,8633.0
2023-02-13 13:25:00,265.57,265.78,265.57,265.75,6292.0,250.683,250.8813,250.683,250.853,6292.0
2023-02-13 13:30:00,265.75,265.9,265.68,265.75,7907.0,250.853,250.9945,250.7869,250.853,7907.0
2023-02-13 13:35:00,265.74,266.16,265.74,266.07,14675.0,250.8435,251.24,250.8435,251.155,14675.0
2023-02-13 13:40:00,266.1,266.25,265.99,266.1,10702.0,251.1833,251.3249,251.0795,251.1833,10702.0
2023-02-13 13:45:00,266.04,266.23,266.04,266.23,5881.0,251.1267,251.3061,251.1267,251.3061,5881.0
2023-02-13 13:50:00,266.18,266.21,265.93,265.93,9003.0,251.2589,251.2872,251.0229,251.0229,9003.0
2023-02-13 13:55:00,265.98,266.07,265.9,265.98,7723.0,251.0701,251.155,250.9945,251.0701,7723.0
2023-02-13 14:00:00,265.99,266.15,265.99,266.12,6610.0,251.0795,251.2305,251.0795,251.2022,6610.0
2023-02-13 14:05:00,266.09,266.21,265.95,266.11,9802.0,251.1739,251.2872,251.0417,251.1928,9802.0
2023-02-13 14:10:00,266.14,266.16,266.05,266.07,12180.0,251.2211,251.24,251.1361,251.155,12180.0
2023-02-13 14:15:00,266.08,266.13,266.0,266.02,7552.0,251.1645,251.2117,251.0889,251.1078,7552.0
2023-02-13 14:20:00,266.0,266.03,265.74,265.77,7388.0,251.0889,251.1173,250.8435,250.8718,7388.0
2023-02-13 14:25:00,265.75,265.75,265.5,265.58,11919.0,250.853,250.853,250.617,250.6925,11919.0
2023-02-13 14:30:00,265.57,265.72,265.43,265.43,10162.0,250.683,250.8246,250.5509,250.5509,10162.0
2023-02-13 14:35:00,265.4,265.53,265.36,265.39,6234.0,250.5226,250.6453,250.4848,250.5131,6234.0
2023-02-13 14:40:00,265.42,265.53,265.24,265.51,9304.0,250.5415,250.6453,250.3715,250.6264,9304.0
2023-02-13 14:45:00,265.5,265.61,265.4,265.6,9783.0,250.617,250.7208,250.5226,250.7114,9783.0
2023-02-13 14:50:00,265.59,265.88,265.56,265.81,19064.0,250.7019,250.9757,250.6736,250.9096,19064.0
2023-02-13 14:55:00,265.84,265.96,265.51,265.62,15390.0,250.9379,251.0512,250.6264,250.7302,15390.0
2023-02-13 15:00:00,265.64,265.65,265.4,265.61,11523.0,250.7491,250.7586,250.5226,250.7208,11523.0
2023-02-13 15:05:00,265.59,266.02,265.59,266.01,17348.0,250.7019,251.1078,250.7019,251.0984,17348.0
2023-02-13 15:10:00,266.02,266.02,265.75,265.82,16766.0,251.1078,251.1078,250.853,250.919,16766.0
2023-02-13 15:15:00,265.8,266.01,265.8,266.0,11978.0,250.9002,251.0984,250.9002,251.0889,11978.0
2023-02-13 15:20:00,266.0,266.26,265.99,266.24,22543.0,251.0889,251.3344,251.0795,251.3155,22543.0
2023-02-13 15:25:00,266.21,266.29,266.12,266.17,17842.0,251.2872,251.3627,251.2022,251.2494,17842.0
2023-02-13 15:30:00,266.17,266.44,266.15,266.36,24798.0,251.2494,251.5043,251.2305,251.4288,24798.0
2023-02-13 15:35:00,266.34,266.67,266.34,266.63,22096.0,251.4099,251.7214,251.4099,251.6836,22096.0
2023-02-13 15:40:00,266.62,266.66,266.47,266.5,22630.0,251.6742,251.7119,251.5326,251.5609,22630.0
2023-02-13 15:45:00,266.46,266.6,266.31,266.47,31640.0,251.5232,251.6553,251.3816,251.5326,31640.0
2023-02-13 15:50:00,266.44,266.44,266.11,266.2,57592.0,251.5043,251.5043,251.1928,251.2777,57592.0
2023-02-13 15:55:00,266.23,266.5,266.12,266.23,141198.0,251.3061,251.5609,251.2022,251.3061,141198.0
2023-02-14 09:30:00,266.65,266.87,265.86,266.79,53790.0,251.7025,251.9102,250.9568,251.8347,53790.0
2023-02-14 09:35:00,266.66,266.98,266.14,266.76,14000.0,251.7119,252.014,251.2211,251.8063,14000.0
2023-02-14 09:40:00,266.73,266.73,266.0,266.18,11616.0,251.778,251.778,251.0889,251.2589,11616.0
2023-02-14 09:45:00,266.26,266.68,266.02,266.38,10315.0,251.3344,251.7308,251.1078,251.4476,10315.0
2023-02-14 09:50:00,266.43,266.68,266.42,266.59,5955.0,251.4948,251.7308,251.4854,251.6459,5955.0
2023-02-14 09:55:00,266.57,266.95,266.55,266.76,5617.0,251.627,251.9857,251.6081,251.8063,5617.0
2023-02-14 10:00:00,266.74,266.87,266.53,266.78,11698.0,251.7875,251.9102,251.5892,251.8252,11698.0
2023-02-14 10:05:00,266.78,266.98,266.62,266.79,9869.0,251.8252,252.014,251.6742,251.8347,9869.0
2023-02-14 10:10:00,266.81,267.4,266.76,267.33,13995.0,251.8535,252.4105,251.8063,252.3444,13995.0
2023-02-14 10:15:00,267.32,267.47,267.0,267.0,10461.0,252.3349,252.4765,252.0329,252.0329,10461.0
2023-02-14 10:20:00,267.01,267.4,266.94,267.28,10277.0,252.0423,252.4105,251.9763,252.2972,10277.0
2023-02-14 10:25:00,267.28,267.33,266.97,267.03,18609.0,252.2972,252.3444,252.0046,252.0612,18609.0
2023-02-14 10:30:00,267.05,267.09,266.91,266.96,71775.0,252.0801,252.1178,251.9479,251.9951,71775.0
2023-02-14 10:35:00,266.93,266.93,266.47,266.51,68096.0,251.9668,251.9668,251.5326,251.5704,68096.0
2023-02-14 10:40:00,266.4,266.49,265.95,265.96,8975.0,251.4665,251.5515,251.0417,251.0512,8975.0
2023-02-14 10:45:00,265.93,266.32,265.64,266.19,13064.0,251.0229,251.391,250.7491,251.2683,13064.0
2023-02-14 10:50:00,266.19,266.23,265.5,265.6,11489.0,251.2683,251.3061,250.617,250.7114,11489.0
2023-02-14 10:55:00,265.58,265.92,265.5,265.82,40803.0,250.6925,251.0134,250.617,250.919,40803.0
2023-02-14 11:00:00,265.88,266.15,265.71,265.9,9042.0,250.9757,251.2305,250.8152,250.9945,9042.0
2023-02-14 11:05:00,265.88,266.03,265.82,265.93,8087.0,250.9757,251.1173,250.919,251.0229,8087.0
2023-02-14 11:10:00,265.92,266.1,265.77,265.98,7128.0,251.0134,251.1833,250.8718,251.0701,7128.0
2023-02-14 11:15:00,265.96,266.49,265.87,266.44,26084.0,251.0512,251.5515,250.9662,251.5043,26084.0
2023-02-14 11:20:00,266.43,266.65,266.38,266.56,7329.0,251.4948,251.7025,251.4476,251.6176,7329.0
2023-02-14 11:25:00,266.61,266.62,265.49,265.63,42512.0,251.6647,251.6742,250.6075,250.7397,42512.0
2023-02-14 11:30:00,265.5,265.64,265.25,265.43,92378.0,250.617,250.7491,250.381,250.5509,92378.0
2023-02-14 11:35:00,265.34,265.62,265.23,265.23,13003.0,250.4659,250.7302,250.3621,250.3621,13003.0
2023-02-14 11:40:00,265.12,265.13,264.59,264.94,8539.0,250.2583,250.2677,249.758,250.0884,8539.0
2023-02-14 11:45:00,264.9,265.32,264.86,265.22,6639.0,250.0506,250.4471,250.0128,250.3527,6639.0
2023-02-14 11:50:00,265.23,265.35,265.03,265.34,14854.0,250.3621,250.4754,250.1733,250.4659,14854.0
2023-02-14 11:55:00,265.33,265.43,265.15,265.43,9812.0,250.4565,250.5509,250.2866,250.5509,9812.0
2023-02-14 12:00:00,265.36,265.71,265.27,265.68,8939.0,250.4848,250.8152,250.3999,250.7869,8939.0
2023-02-14 12:05:00,265.68,265.73,265.56,265.71,13899.0,250.7869,250.8341,250.6736,250.8152,13899.0
2023-02-14 12:10:00,265.77,266.14,265.77,266.01,3769.0,250.8718,251.2211,250.8718,251.0984,3769.0
2023-02-14 12:15:00,266.04,266.14,265.93,265.98,6996.0,251.1267,251.2211,251.0229,251.0701,6996.0
2023-02-14 12:20:00,265.94,266.09,265.7,265.7,7313.0,251.0323,251.1739,250.8058,250.8058,7313.0
2023-02-14 12:25:00,265.79,266.02,265.79,265.87,5841.0,250.8907,251.1078,250.8907,250.9662,5841.0
2023-02-14 12:30:00,265.84,266.13,265.84,266.04,8883.0,250.9379,251.2117,250.9379,251.1267,8883.0
2023-02-14 12:35:00,266.13,266.14,265.93,265.96,3153.0,251.2117,251.2211,251.0229,251.0512,3153.0
2023-02-14 12:40:00,265.94,266.03,265.76,265.82,6668.0,251.0323,251.1173,250.8624,250.919,6668.0
2023-02-14 12:45:00,265.81,266.12,265.81,266.0,7053.0,250.9096,251.2022,250.9096,251.0889,7053.0
2023-02-14 12:50:00,265.99,266.18,265.98,266.18,4475.0,251.0795,251.2589,251.0701,251.2589,4475.0
2023-02-14 12:55:00,266.17,266.56,266.12,266.48,12111.0,251.2494,251.6176,251.2022,251.542,12111.0
2023-02-14 13:00:00,266.48,267.25,266.44,267.11,33969.0,251.542,252.2689,251.5043,252.1367,33969.0
2023-02-14 13:05:00,266.98,267.18,266.87,266.96,22492.0,252.014,252.2028,251.9102,251.9951,22492.0
2023-02-14 13:10:00,267.0,267.22,266.77,267.2,10144.0,252.0329,252.2406,251.8158,252.2217,10144.0
2023-02-14 13:15:00,267.18,267.52,267.05,267.22,11067.0,252.2028,252.5237,252.0801,252.2406,11067.0
2023-02-14 13:20:00,267.26,267.28,267.01,267.09,6092.0,252.2783,252.2972,252.0423,252.1178,6092.0
2023-02-14 13:25:00,267.08,267.25,266.99,267.2,4221.0,252.1084,252.2689,252.0234,252.2217,4221.0
2023-02-14 13:30:00,267.22,267.27,267.14,267.17,4562.0,252.2406,252.2878,252.165,252.1934,4562.0
2023-02-14 13:35:00,267.19,267.26,267.0,267.02,6347.0,252.2122,252.2783,252.0329,252.0518,6347.0
2023-02-14 13:40:00,267.04,267.04,266.68,266.68,7522.0,252.0706,252.0706,251.7308,251.7308,7522.0
2023-02-14 13:45:00,266.74,267.0,266.74,266.84,6606.0,251.7875,252.0329,251.7875,251.8819,6606.0
2023-02-14 13:50:00,266.87,267.05,266.87,266.97,3675.0,251.9102,252.0801,251.9102,252.0046,3675.0
2023-02-14 13:55:00,267.02,267.07,266.9,266.91,3823.0,252.0518,252.099,251.9385,251.9479,3823.0
2023-02-14 14:00:00,266.89,267.18,266.76,267.06,12114.0,251.9291,252.2028,251.8063,252.0895,12114.0
2023-02-14 14:05:00,267.06,267.06,266.46,266.56,5827.0,252.0895,252.0895,251.5232,251.6176,5827.0
2023-02-14 14:10:00,266.61,266.72,266.47,266.56,6936.0,251.6647,251.7686,251.5326,251.6176,6936.0
2023-02-14 14:15:00,266.55,266.81,266.53,266.72,5578.0,251.6081,251.8535,251.5892,251.7686,5578.0
2023-02-14 14:20:00,266.67,266.72,266.33,266.33,7024.0,251.7214,251.7686,251.4004,251.4004,7024.0
2023-02-14 14:25:00,266.33,266.53,266.3,266.53,6504.0,251.4004,251.5892,251.3721,251.5892,6504.0
2023-02-14 14:30:00,266.56,266.98,266.48,266.98,10117.0,251.6176,252.014,251.542,252.014,10117.0
2023-02-14 14:35:00,266.99,267.19,266.95,267.07,8018.0,252.0234,252.2122,251.9857,252.099,8018.0
2023-02-14 14:40:00,267.04,267.2,267.04,267.1,8993.0,252.0706,252.2217,252.0706,252.1273,8993.0
2023-02-14 14:45:00,267.09,267.11,266.88,266.95,10959.0,252.1178,252.1367,251.9196,251.9857,10959.0
2023-02-14 14:50:00,266.98,267.06,266.85,266.98,17891.0,252.014,252.0895,251.8913,252.014,17891.0
2023-02-14 14:55:00,267.01,267.1,266.94,267.0,12540.0,252.0423,252.1273,251.9763,252.0329,12540.0
2023-02-14 15:00:00,267.06,267.26,266.99,267.13,10579.0,252.0895,252.2783,252.0234,252.1556,10579.0
2023-02-14 15:05:00,267.16,267.16,266.97,267.03,14411.0,252.1839,252.1839,252.0046,252.0612,14411.0
2023-02-14 15:10:00,267.05,267.19,266.82,267.18,9789.0,252.0801,252.2122,251.863,252.2028,9789.0
2023-02-14 15:15:00,267.16,267.24,267.03,267.15,5743.0,252.1839,252.2594,252.0612,252.1745,5743.0
2023-02-14 15:20:00,267.12,267.19,267.02,267.04,6381.0,252.1462,252.2122,252.0518,252.0706,6381.0
2023-02-14 15:25:00,267.06,267.09,266.91,266.92,8471.0,252.0895,252.1178,251.9479,251.9574,8471.0
2023-02-14 15:30:00,266.9,266.94,266.71,266.93,12245.0,251.9385,251.9763,251.7591,251.9668,12245.0
2023-02-14 15:35:00,266.93,267.0,266.79,266.97,12758.0,251.9668,252.0329,251.8347,252.0046,12758.0
2023-02-14 15:40:00,266.97,267.3,266.94,267.26,16705.0,252.0046,252.3161,251.9763,252.2783,16705.0
2023-02-14 15:45:00,267.26,267.38,267.16,267.28,24573.0,252.2783,252.3916,252.1839,252.2972,24573.0
2023-02-14 15:50:00,267.26,267.26,266.91,267.1,27774.0,252.2783,252.2783,251.9479,252.1273,27774.0
2023-02-14 15:55:00,267.14,267.16,266.51,266.67,71172.0,252.165,252.1839,251.5704,251.7214,71172.0
2023-02-15 09:30:00,266.27,267.68,266.27,267.14,64824.0,251.3438,252.6748,251.3438,252.165,64824.0
2023-02-15 09:35:00,267.09,267.35,266.9,267.2,13547.0,252.1178,252.3633,251.9385,252.2217,13547.0
2023-02-15 09:40:00,267.18,267.18,266.59,266.74,12040.0,252.2028,252.2028,251.6459,251.7875,12040.0
2023-02-15 09:45:00,266.75,267.0,266.44,266.51,10246.0,251.7969,252.0329,251.5043,251.5704,10246.0
2023-02-15 09:50:00,266.57,266.81,266.22,266.79,12299.0,251.627,251.8535,251.2966,251.8347,12299.0
2023-02-15 09:55:00,266.76,266.77,266.23,266.23,10545.0,251.8063,251.8158,251.3061,251.3061,10545.0
2023-02-15 10:00:00,266.13,266.47,265.88,265.9,9647.0,251.2117,251.5326,250.9757,250.9945,9647.0
2023-02-15 10:05:00,265.98,266.21,265.64,265.69,13729.0,251.0701,251.2872,250.7491,250.7963,13729.0
2023-02-15 10:10:00,265.64,265.76,265.46,265.63,15216.0,250.7491,250.8624,250.5792,250.7397,15216.0
2023-02-15 10:15:00,265.67,266.13,265.63,265.91,23031.0,250.7774,251.2117,250.7397,251.004,23031.0
2023-02-15 10:20:00,265.91,266.12,265.81,265.88,14482.0,251.004,251.2022,250.9096,250.9757,14482.0
2023-02-15 10:25:00,265.91,266.04,265.67,265.85,17860.0,251.004,251.1267,250.7774,250.9474,17860.0
2023-02-15 10:30:00,265.82,266.02,265.82,265.96,7269.0,250.919,251.1078,250.919,251.0512,7269.0
2023-02-15 10:35:00,265.91,266.2,265.83,266.14,10042.0,251.004,251.2777,250.9285,251.2211,10042.0
2023-02-15 10:40:00,266.15,266.19,265.85,265.91,19241.0,251.2305,251.2683,250.9474,251.004,19241.0
2023-02-15 10:45:00,266.04,266.16,265.95,266.08,9714.0,251.1267,251.24,251.0417,251.1645,9714.0
2023-02-15 10:50:00,266.04,266.41,265.97,266.07,13495.0,251.1267,251.476,251.0606,251.155,13495.0
2023-02-15 10:55:00,266.04,266.1,265.82,265.96,18195.0,251.1267,251.1833,250.919,251.0512,18195.0
2023-02-15 11:00:00,265.93,266.1,265.86,266.07,8675.0,251.0229,251.1833,250.9568,251.155,8675.0
2023-02-15 11:05:00,266.11,266.48,266.09,266.23,7904.0,251.1928,251.542,251.1739,251.3061,7904.0
2023-02-15 11:10:00,266.26,266.47,266.23,266.34,6367.0,251.3344,251.5326,251.3061,251.4099,6367.0
2023-02-15 11:15:00,266.34,266.34,266.13,266.13,5457.0,251.4099,251.4099,251.2117,251.2117,5457.0
2023-02-15 11:20:00,266.19,266.23,265.97,266.09,11109.0,251.2683,251.3061,251.0606,251.1739,11109.0
2023-02-15 11:25:00,266.15,266.16,265.93,265.99,14245.0,251.2305,251.24,251.0229,251.0795,14245.0
2023-02-15 11:30:00,265.99,266.02,265.58,265.71,20016.0,251.0795,251.1078,250.6925,250.8152,20016.0
2023-02-15 11:35:00,265.78,266.01,265.77,266.01,8102.0,250.8813,251.0984,250.8718,251.0984,8102.0
2023-02-15 11:40:00,265.96,266.07,265.86,265.9,8466.0,251.0512,251.155,250.9568,250.9945,8466.0
2023-02-15 11:45:00,265.94,266.04,265.9,265.94,8352.0,251.0323,251.1267,250.9945,251.0323,8352.0
2023-02-15 11:50:00,266.0,266.04,265.93,266.01,16391.0,251.0889,251.1267,251.0229,251.0984,16391.0
2023-02-15 11:55:00,266.03,266.27,266.03,266.13,8869.0,251.1173,251.3438,251.1173,251.2117,8869.0
2023-02-15 12:00:00,266.1,266.12,265.82,265.82,16792.0,251.1833,251.2022,250.919,250.919,16792.0
2023-02-15 12:05:00,265.85,265.91,265.71,265.87,16928.0,250.9474,251.004,250.8152,250.9662,16928.0
2023-02-15 12:10:00,265.92,265.92,265.68,265.7,8328.0,251.0134,251.0134,250.7869,250.8058,8328.0
2023-02-15 12:15:00,265.72,265.72,265.15,265.16,10422.0,250.8246,250.8246,250.2866,250.296,10422.0
2023-02-15 12:20:00,265.15,265.35,265.15,265.35,7076.0,250.2866,250.4754,250.2866,250.4754,7076.0
2023-02-15 12:25:00,265.38,265.44,265.22,265.32,7526.0,250.5037,250.5603,250.3527,250.4471,7526.0
2023-02-15 12:30:00,265.3,265.47,265.26,265.41,5787.0,250.4282,250.5887,250.3904,250.532,5787.0
2023-02-15 12:35:00,265.46,265.46,265.31,265.43,6513.0,250.5792,250.5792,250.4376,250.5509,6513.0
2023-02-15 12:40:00,265.43,265.63,265.4,265.63,6984.0,250.5509,250.7397,250.5226,250.7397,6984.0
2023-02-15 12:45:00,265.64,265.78,265.64,265.78,4329.0,250.7491,250.8813,250.7491,250.8813,4329.0
2023-02-15 12:50:00,265.72,265.88,265.66,265.87,3647.0,250.8246,250.9757,250.768,250.9662,3647.0
2023-02-15 12:55:00,265.82,265.88,265.67,265.71,4232.0,250.919,250.9757,250.7774,250.8152,4232.0
2023-02-15 13:00:00,265.72,265.82,265.72,265.76,3617.0,250.8246,250.919,250.8246,250.8624,3617.0
2023-02-15 13:05:00,265.74,265.86,265.6,265.86,6253.0,250.8435,250.9568,250.7114,250.9568,6253.0
2023-02-15 13:10:00,265.86,265.97,265.86,265.91,6058.0,250.9568,251.0606,250.9568,251.004,6058.0
2023-02-15 13:15:00,265.93,266.04,265.86,266.02,10320.0,251.0229,251.1267,250.9568,251.1078,10320.0
2023-02-15 13:20:00,266.06,266.09,265.92,265.99,10190.0,251.1456,251.1739,251.0134,251.0795,10190.0
2023-02-15 13:25:00,265.96,266.05,265.91,266.03,4426.0,251.0512,251.1361,251.004,251.1173,4426.0
2023-02-15 13:30:00,266.0,266.14,265.98,266.13,4247.0,251.0889,251.2211,251.0701,251.2117,4247.0
2023-02-15 13:35:00,266.15,266.23,266.01,266.05,5522.0,251.2305,251.3061,251.0984,251.1361,5522.0
2023-02-15 13:40:00,266.07,266.19,266.07,266.1,7679.0,251.155,251.2683,251.155,251.1833,7679.0
2023-02-15 13:45:00,266.1,266.26,266.1,266.19,11551.0,251.1833,251.3344,251.1833,251.2683,11551.0
2023-02-15 13:50:00,266.22,266.33,266.2,266.3,12865.0,251.2966,251.4004,251.2777,251.3721,12865.0
2023-02-15 13:55:00,266.31,266.4,266.27,266.35,7110.0,251.3816,251.4665,251.3438,251.4193,7110.0
2023-02-15 14:00:00,266.33,266.36,266.15,266.17,5711.0,251.4004,251.4288,251.2305,251.2494,5711.0
2023-02-15 14:05:00,266.14,266.25,266.05,266.14,10902.0,251.2211,251.3249,251.1361,251.2211,10902.0
2023-02-15 14:10:00,266.09,266.19,266.08,266.12,13354.0,251.1739,251.2683,251.1645,251.2022,13354.0
2023-02-15 14:15:00,266.09,266.1,265.94,265.97,6279.0,251.1739,251.1833,251.0323,251.0606,6279.0
2023-02-15 14:20:00,265.98,266.07,265.89,265.92,6985.0,251.0701,251.155,250.9851,251.0134,6985.0
2023-02-15 14:25:00,265.91,266.02,265.78,265.99,11851.0,251.004,251.1078,250.8813,251.0795,11851.0
2023-02-15 14:30:00,266.01,266.07,265.89,266.05,10402.0,251.0984,251.155,250.9851,251.1361,10402.0
2023-02-15 14:35:00,266.03,266.13,265.97,266.11,12714.0,251.1173,251.2117,251.0606,251.1928,12714.0
2023-02-15 14:40:00,266.12,266.18,266.09,266.12,17845.0,251.2022,251.2589,251.1739,251.2022,17845.0
2023-02-15 14:45:00,266.12,266.25,266.09,266.19,11458.0,251.2022,251.3249,251.1739,251.2683,11458.0
2023-02-15 14:50:00,266.21,266.22,265.93,266.0,8026.0,251.2872,251.2966,251.0229,251.0889,8026.0
2023-02-15 14:55:00,265.97,265.98,265.78,265.82,13754.0,251.0606,251.0701,250.8813,250.919,13754.0
2023-02-15 15:00:00,265.85,265.93,265.78,265.87,7185.0,250.9474,251.0229,250.8813,250.9662,7185.0
2023-02-15 15:05:00,265.87,265.94,265.85,265.93,9196.0,250.9662,251.0323,250.9474,251.0229,9196.0
2023-02-15 15:10:00,265.92,266.22,265.91,266.21,13836.0,251.0134,251.2966,251.004,251.2872,13836.0
2023-02-15 15:15:00,266.22,266.42,266.2,266.35,16289.0,251.2966,251.4854,251.2777,251.4193,16289.0
2023-02-15 15:20:00,266.35,266.51,266.08,266.08,7652.0,251.4193,251.5704,251.1645,251.1645,7652.0
2023-02-15 15:25:00,266.08,266.22,266.03,266.18,12376.0,251.1645,251.2966,251.1173,251.2589,12376.0
2023-02-15 15:30:00,266.21,266.23,265.99,266.1,7884.0,251.2872,251.3061,251.0795,251.1833,7884.0
2023-02-15 15:35:00,266.07,266.27,266.04,266.21,9386.0,251.155,251.3438,251.1267,251.2872,9386.0
2023-02-15 15:40:00,266.2,266.3,266.1,266.22,10109.0,251.2777,251.3721,251.1833,251.2966,10109.0
2023-02-15 15:45:00,266.15,266.38,266.14,266.38,17494.0,251.2305,251.4476,251.2211,251.4476,17494.0
2023-02-15 15:50:00,266.41,266.53,266.3,266.44,23950.0,251.476,251.5892,251.3721,251.5043,23950.0
2023-02-15 15:55:00,266.43,266.68,266.37,266.61,72233.0,251.4948,251.7308,251.4382,251.6647,72233.0
2023-02-16 09:30:00,265.07,265.62,264.65,264.99,65496.0,250.2111,250.7302,249.8146,250.1356,65496.0
2023-02-16 09:35:00,265.0,265.06,264.48,264.57,15731.0,250.145,250.2016,249.6541,249.7391,15731.0
2023-02-16 09:40:00,264.51,264.63,264.33,264.58,15110.0,249.6825,249.7957,249.5126,249.7485,15110.0
2023-02-16 09:45:00,264.5,264.51,264.0,264.1,21336.0,249.673,249.6825,249.2011,249.2955,21336.0
2023-02-16 09:50:00,264.04,264.16,263.4,263.41,20930.0,249.2388,249.3521,248.6347,248.6441,20930.0
2023-02-16 09:55:00,263.46,263.85,263.34,263.75,24433.0,248.6913,249.0595,248.5781,248.9651,24433.0
2023-02-16 10:00:00,263.72,264.13,263.61,263.89,15791.0,248.9368,249.3238,248.8329,249.0972,15791.0
2023-02-16 10:05:00,263.92,264.04,263.28,263.51,24248.0,249.1255,249.2388,248.5214,248.7385,24248.0
2023-02-16 10:10:00,263.52,264.33,263.46,264.33,42661.0,248.748,249.5126,248.6913,249.5126,42661.0
2023-02-16 10:15:00,264.37,264.43,264.08,264.39,8477.0,249.5503,249.607,249.2766,249.5692,8477.0
2023-02-16 10:20:00,264.5,264.74,264.41,264.41,17261.0,249.673,249.8996,249.5881,249.5881,17261.0
2023-02-16 10:25:00,264.44,264.54,264.2,264.44,10031.0,249.6164,249.7108,249.3898,249.6164,10031.0
2023-02-16 10:30:00,264.42,264.78,264.42,264.78,9396.0,249.5975,249.9373,249.5975,249.9373,9396.0
2023-02-16 10:35:00,264.8,265.01,264.77,264.91,22303.0,249.9562,250.1544,249.9279,250.06,22303.0
2023-02-16 10:40:00,264.88,265.11,264.82,264.92,9599.0,250.0317,250.2488,249.9751,250.0695,9599.0
2023-02-16 10:45:00,264.98,265.24,264.84,265.22,9638.0,250.1261,250.3715,249.994,250.3527,9638.0
2023-02-16 10:50:00,265.18,265.18,265.01,265.02,10072.0,250.3149,250.3149,250.1544,250.1639,10072.0
2023-02-16 10:55:00,265.08,265.08,264.92,265.0,7270.0,250.2205,250.2205,250.0695,250.145,7270.0
2023-02-16 11:00:00,265.08,265.39,265.04,265.36,4423.0,250.2205,250.5131,250.1828,250.4848,4423.0
2023-02-16 11:05:00,265.35,265.41,265.17,265.28,6886.0,250.4754,250.532,250.3055,250.4093,6886.0
2023-02-16 11:10:00,265.32,265.38,265.17,265.35,7366.0,250.4471,250.5037,250.3055,250.4754,7366.0
2023-02-16 11:15:00,265.4,265.47,265.27,265.47,7335.0,250.5226,250.5887,250.3999,250.5887,7335.0
2023-02-16 11:20:00,265.5,265.85,265.5,265.81,10019.0,250.617,250.9474,250.617,250.9096,10019.0
2023-02-16 11:25:00,265.82,266.04,265.78,265.81,6653.0,250.919,251.1267,250.8813,250.9096,6653.0
2023-02-16 11:30:00,265.83,266.05,265.8,265.89,7565.0,250.9285,251.1361,250.9002,250.9851,7565.0
2023-02-16 11:35:00,265.85,265.86,265.58,265.84,8481.0,250.9474,250.9568,250.6925,250.9379,8481.0
2023-02-16 11:40:00,265.83,266.08,265.78,266.04,12046.0,250.9285,251.1645,250.8813,251.1267,12046.0
2023-02-16 11:45:00,266.06,266.17,265.95,266.17,9651.0,251.1456,251.2494,251.0417,251.2494,9651.0
2023-02-16 11:50:00,266.09,266.09,265.86,265.95,7818.0,251.1739,251.1739,250.9568,251.0417,7818.0
2023-02-16 11:55:00,265.95,266.05,265.9,265.9,2388.0,251.0417,251.1361,250.9945,250.9945,2388.0
2023-02-16 12:00:00,265.93,265.96,265.65,265.7,6557.0,251.0229,251.0512,250.7586,250.8058,6557.0
2023-02-16 12:05:00,265.71,265.93,265.71,265.91,2865.0,250.8152,251.0229,250.8152,251.004,2865.0
2023-02-16 12:10:00,265.95,266.11,265.94,265.97,4997.0,251.0417,251.1928,251.0323,251.0606,4997.0
2023-02-16 12:15:00,266.03,266.08,265.67,265.67,10496.0,251.1173,251.1645,250.7774,250.7774,10496.0
2023-02-16 12:20:00,265.67,266.06,265.67,266.06,3070.0,250.7774,251.1456,250.7774,251.1456,3070.0
2023-02-16 12:25:00,266.09,266.22,266.01,266.13,11929.0,251.1739,251.2966,251.0984,251.2117,11929.0
2023-02-16 12:30:00,266.05,266.3,266.01,266.25,10951.0,251.1361,251.3721,251.0984,251.3249,10951.0
2023-02-16 12:35:00,266.27,266.52,266.27,266.52,6679.0,251.3438,251.5798,251.3438,251.5798,6679.0
2023-02-16 12:40:00,266.5,266.62,266.48,266.62,5671.0,251.5609,251.6742,251.542,251.6742,5671.0
2023-02-16 12:45:00,266.62,266.96,266.61,266.95,9147.0,251.6742,251.9951,251.6647,251.9857,9147.0
2023-02-16 12:50:00,266.97,267.13,266.85,267.13,27706.0,252.0046,252.1556,251.8913,252.1556,27706.0
2023-02-16 12:55:00,267.1,267.1,266.97,267.0,72658.0,252.1273,252.1273,252.0046,252.0329,72658.0
2023-02-16 13:00:00,267.0,267.17,266.81,266.9,14739.0,252.0329,252.1934,251.8535,251.9385,14739.0
2023-02-16 13:05:00,266.89,267.13,266.87,267.13,6065.0,251.9291,252.1556,251.9102,252.1556,6065.0
2023-02-16 13:10:00,267.13,267.32,267.09,267.29,8755.0,252.1556,252.3349,252.1178,252.3066,8755.0
2023-02-16 13:15:00,267.27,267.45,267.19,267.44,12861.0,252.2878,252.4577,252.2122,252.4482,12861.0
2023-02-16 13:20:00,267.47,267.55,267.31,267.41,11551.0,252.4765,252.5521,252.3255,252.4199,11551.0
2023-02-16 13:25:00,267.43,267.43,266.89,266.95,9241.0,252.4388,252.4388,251.9291,251.9857,9241.0
2023-02-16 13:30:00,266.99,267.24,266.99,267.24,7417.0,252.0234,252.2594,252.0234,252.2594,7417.0
2023-02-16 13:35:00,267.23,267.39,267.23,267.32,8803.0,252.25,252.401,252.25,252.3349,8803.0
2023-02-16 13:40:00,267.38,267.54,267.33,267.49,9095.0,252.3916,252.5426,252.3444,252.4954,9095.0
2023-02-16 13:45:00,267.48,267.48,267.16,267.25,17933.0,252.486,252.486,252.1839,252.2689,17933.0
2023-02-16 13:50:00,267.23,267.23,267.06,267.18,2396.0,252.25,252.25,252.0895,252.2028,2396.0
2023-02-16 13:55:00,267.2,267.27,267.15,267.27,6888.0,252.2217,252.2878,252.1745,252.2878,6888.0
2023-02-16 14:00:00,267.26,267.35,267.18,267.33,4516.0,252.2783,252.3633,252.2028,252.3444,4516.0
2023-02-16 14:05:00,267.32,267.34,267.12,267.14,7696.0,252.3349,252.3538,252.1462,252.165,7696.0
2023-02-16 14:10:00,267.13,267.28,267.0,267.09,11223.0,252.1556,252.2972,252.0329,252.1178,11223.0
2023-02-16 14:15:00,267.1,267.26,267.07,267.26,7004.0,252.1273,252.2783,252.099,252.2783,7004.0
2023-02-16 14:20:00,267.24,267.45,267.2,267.45,37825.0,252.2594,252.4577,252.2217,252.4577,37825.0
2023-02-16 14:25:00,267.47,267.7,267.47,267.69,16596.0,252.4765,252.6936,252.4765,252.6842,16596.0
2023-02-16 14:30:00,267.69,267.71,267.6,267.63,8986.0,252.6842,252.7031,252.5993,252.6276,8986.0
2023-02-16 14:35:00,267.64,267.66,267.54,267.55,6719.0,252.637,252.6559,252.5426,252.5521,6719.0
2023-02-16 14:40:00,267.53,267.54,267.34,267.48,8129.0,252.5332,252.5426,252.3538,252.486,8129.0
2023-02-16 14:45:00,267.45,267.52,267.42,267.46,5671.0,252.4577,252.5237,252.4293,252.4671,5671.0
2023-02-16 14:50:00,267.45,267.46,267.35,267.37,7743.0,252.4577,252.4671,252.3633,252.3821,7743.0
2023-02-16 14:55:00,267.38,267.42,267.26,267.28,6834.0,252.3916,252.4293,252.2783,252.2972,6834.0
2023-02-16 15:00:00,267.28,267.28,267.1,267.19,7018.0,252.2972,252.2972,252.1273,252.2122,7018.0
2023-02-16 15:05:00,267.19,267.29,266.96,267.18,25663.0,252.2122,252.3066,251.9951,252.2028,25663.0
2023-02-16 15:10:00,267.18,267.38,267.17,267.21,10859.0,252.2028,252.3916,252.1934,252.2311,10859.0
2023-02-16 15:15:00,267.18,267.21,266.93,267.17,14704.0,252.2028,252.2311,251.9668,252.1934,14704.0
2023-02-16 15:20:00,267.17,267.17,266.91,266.92,18967.0,252.1934,252.1934,251.9479,251.9574,18967.0
2023-02-16 15:25:00,266.91,267.05,266.81,266.93,14999.0,251.9479,252.0801,251.8535,251.9668,14999.0
2023-02-16 15:30:00,266.93,266.95,266.55,266.62,20318.0,251.9668,251.9857,251.6081,251.6742,20318.0
2023-02-16 15:35:00,266.62,266.74,266.44,266.44,18691.0,251.6742,251.7875,251.5043,251.5043,18691.0
2023-02-16 15:40:00,266.4,266.51,266.15,266.47,21976.0,251.4665,251.5704,251.2305,251.5326,21976.0
2023-02-16 15:45:00,266.49,266.5,265.92,266.03,29727.0,251.5515,251.5609,251.0134,251.1173,29727.0
2023-02-16 15:50:00,266.03,266.09,265.79,265.96,46888.0,251.1173,251.1739,250.8907,251.0512,46888.0
2023-02-16 15:55:00,265.97,266.1,265.75,265.75,123401.0,251.0606,251.1833,250.853,250.853,123401.0
2023-02-17 09:30:00,266.3,266.95,265.33,266.94,118313.0,251.3721,251.9857,250.4565,251.9763,118313.0
2023-02-17 09:35:00,266.97,268.0,266.88,267.86,33545.0,252.0046,252.9768,251.9196,252.8447,33545.0
2023-02-17 09:40:00,267.88,267.9,267.15,267.21,10806.0,252.8636,252.8824,252.1745,252.2311,10806.0
2023-02-17 09:45:00,267.08,267.74,267.04,267.56,13189.0,252.1084,252.7314,252.0706,252.5615,13189.0
2023-02-17 09:50:00,267.47,267.47,266.72,266.81,17852.0,252.4765,252.4765,251.7686,251.8535,17852.0
2023-02-17 09:55:00,266.88,267.05,266.47,267.05,22164.0,251.9196,252.0801,251.5326,252.0801,22164.0
2023-02-17 10:00:00,267.11,267.51,267.06,267.33,14991.0,252.1367,252.5143,252.0895,252.3444,14991.0
2023-02-17 10:05:00,267.41,267.71,267.41,267.58,8285.0,252.4199,252.7031,252.4199,252.5804,8285.0
2023-02-17 10:10:00,267.46,267.66,267.2,267.23,10463.0,252.4671,252.6559,252.2217,252.25,10463.0
2023-02-17 10:15:00,267.31,267.68,267.31,267.63,11696.0,252.3255,252.6748,252.3255,252.6276,11696.0
2023-02-17 10:20:00,267.61,267.89,267.59,267.69,43692.0,252.6087,252.873,252.5898,252.6842,43692.0
2023-02-17 10:25:00,267.67,267.94,267.52,267.76,40756.0,252.6653,252.9202,252.5237,252.7503,40756.0
2023-02-17 10:30:00,267.68,268.1,267.49,267.89,29594.0,252.6748,253.0712,252.4954,252.873,29594.0
2023-02-17 10:35:00,267.92,268.26,267.91,268.1,17915.0,252.9013,253.2223,252.8919,253.0712,17915.0
2023-02-17 10:40:00,268.1,268.1,267.54,267.56,17389.0,253.0712,253.0712,252.5426,252.5615,17389.0
2023-02-17 10:45:00,267.58,267.6,267.27,267.53,17257.0,252.5804,252.5993,252.2878,252.5332,17257.0
2023-02-17 10:50:00,267.48,267.5,267.0,267.01,19351.0,252.486,252.5049,252.0329,252.0423,19351.0
2023-02-17 10:55:00,267.04,267.31,266.99,267.22,18116.0,252.0706,252.3255,252.0234,252.2406,18116.0
2023-02-17 11:00:00,267.22,267.29,267.03,267.24,23454.0,252.2406,252.3066,252.0612,252.2594,23454.0
2023-02-17 11:05:00,267.28,267.51,267.21,267.38,10114.0,252.2972,252.5143,252.2311,252.3916,10114.0
2023-02-17 11:10:00,267.31,267.43,267.21,267.31,12648.0,252.3255,252.4388,252.2311,252.3255,12648.0
2023-02-17 11:15:00,267.34,267.54,267.3,267.49,7823.0,252.3538,252.5426,252.3161,252.4954,7823.0
2023-02-17 11:20:00,267.51,267.52,267.27,267.3,13922.0,252.5143,252.5237,252.2878,252.3161,13922.0
2023-02-17 11:25:00,267.27,267.54,267.22,267.54,19119.0,252.2878,252.5426,252.2406,252.5426,19119.0
2023-02-17 11:30:00,267.54,267.69,267.31,267.65,14579.0,252.5426,252.6842,252.3255,252.6465,14579.0
2023-02-17 11:35:00,267.7,267.74,267.28,267.28,15960.0,252.6936,252.7314,252.2972,252.2972,15960.0
2023-02-17 11:40:00,267.24,267.43,267.24,267.29,10515.0,252.2594,252.4388,252.2594,252.3066,10515.0
2023-02-17 11:45:00,267.26,267.62,267.26,267.57,8341.0,252.2783,252.6181,252.2783,252.5709,8341.0
2023-02-17 11:50:00,267.56,267.73,267.51,267.69,11417.0,252.5615,252.722,252.5143,252.6842,11417.0
2023-02-17 11:55:00,267.71,267.71,267.45,267.56,5570.0,252.7031,252.7031,252.4577,252.5615,5570.0
2023-02-17 12:00:00,267.59,267.87,267.56,267.8,16752.0,252.5898,252.8541,252.5615,252.788,16752.0
2023-02-17 12:05:00,267.83,268.07,267.82,268.03,9610.0,252.8164,253.0429,252.8069,253.0051,9610.0
2023-02-17 12:10:00,268.04,268.55,268.03,268.44,43242.0,253.0146,253.496,253.0051,253.3922,43242.0
2023-02-17 12:15:00,268.47,268.61,268.3,268.32,17460.0,253.4205,253.5526,253.26,253.2789,17460.0
2023-02-17 12:20:00,268.32,268.72,268.32,268.63,10134.0,253.2789,253.6565,253.2789,253.5715,10134.0
2023-02-17 12:25:00,268.68,268.84,268.65,268.81,11336.0,253.6187,253.7697,253.5904,253.7414,11336.0
2023-02-17 12:30:00,268.79,268.8,268.51,268.65,13109.0,253.7225,253.732,253.4582,253.5904,13109.0
2023-02-17 12:35:00,268.62,268.69,268.37,268.57,16335.0,253.5621,253.6282,253.3261,253.5149,16335.0
2023-02-17 12:40:00,268.61,268.81,268.57,268.61,16849.0,253.5526,253.7414,253.5149,253.5526,16849.0
2023-02-17 12:45:00,268.58,268.68,268.52,268.53,4918.0,253.5243,253.6187,253.4677,253.4771,4918.0
2023-02-17 12:50:00,268.53,268.56,268.1,268.24,10623.0,253.4771,253.5054,253.0712,253.2034,10623.0
2023-02-17 12:55:00,268.25,268.47,268.22,268.42,5591.0,253.2128,253.4205,253.1845,253.3733,5591.0
2023-02-17 13:00:00,268.39,268.6,268.3,268.6,11135.0,253.345,253.5432,253.26,253.5432,11135.0
2023-02-17 13:05:00,268.66,268.86,268.6,268.83,8477.0,253.5998,253.7886,253.5432,253.7603,8477.0
2023-02-17 13:10:00,268.82,268.94,268.73,268.86,12648.0,253.7509,253.8641,253.6659,253.7886,12648.0
2023-02-17 13:15:00,268.86,269.14,268.86,269.14,18284.0,253.7886,254.0529,253.7886,254.0529,18284.0
2023-02-17 13:20:00,269.14,269.15,268.9,268.98,10077.0,254.0529,254.0624,253.8264,253.9019,10077.0
2023-02-17 13:25:00,269.0,269.0,268.77,268.94,7424.0,253.9208,253.9208,253.7037,253.8641,7424.0
2023-02-17 13:30:00,268.94,269.02,268.76,269.02,15789.0,253.8641,253.9397,253.6942,253.9397,15789.0
2023-02-17 13:35:00,269.03,269.03,268.84,268.86,11006.0,253.9491,253.9491,253.7697,253.7886,11006.0
2023-02-17 13:40:00,268.87,268.95,268.76,268.94,14022.0,253.7981,253.8736,253.6942,253.8641,14022.0
2023-02-17 13:45:00,268.93,269.17,268.92,269.09,16822.0,253.8547,254.0812,253.8453,254.0057,16822.0
2023-02-17 13:50:00,269.1,269.1,268.88,268.95,8466.0,254.0152,254.0152,253.8075,253.8736,8466.0
2023-02-17 13:55:00,268.91,269.12,268.82,269.1,9778.0,253.8358,254.034,253.7509,254.0152,9778.0
2023-02-17 14:00:00,269.1,269.37,269.1,269.28,7621.0,254.0152,254.27,254.0152,254.1851,7621.0
2023-02-17 14:05:00,269.26,269.26,268.95,269.0,12046.0,254.1662,254.1662,253.8736,253.9208,12046.0
2023-02-17 14:10:00,269.0,269.28,268.93,269.03,8708.0,253.9208,254.1851,253.8547,253.9491,8708.0
2023-02-17 14:15:00,269.07,269.09,268.92,269.01,9634.0,253.9869,254.0057,253.8453,253.9302,9634.0
2023-02-17 14:20:00,269.01,269.5,268.98,269.46,19307.0,253.9302,254.3927,253.9019,254.355,19307.0
2023-02-17 14:25:00,269.48,269.5,269.28,269.37,9785.0,254.3739,254.3927,254.1851,254.27,9785.0
2023-02-17 14:30:00,269.38,269.5,269.33,269.33,14472.0,254.2795,254.3927,254.2323,254.2323,14472.0
2023-02-17 14:35:00,269.34,269.39,269.26,269.27,10612.0,254.2417,254.2889,254.1662,254.1756,10612.0
2023-02-17 14:40:00,269.3,269.37,269.15,269.22,13425.0,254.204,254.27,254.0624,254.1284,13425.0
2023-02-17 14:45:00,269.2,269.27,268.99,269.07,12557.0,254.1096,254.1756,253.9113,253.9869,12557.0
2023-02-17 14:50:00,269.09,269.12,268.93,268.95,18069.0,254.0057,254.034,253.8547,253.8736,18069.0
2023-02-17 14:55:00,268.98,269.19,268.95,269.16,13720.0,253.9019,254.1001,253.8736,254.0718,13720.0
2023-02-17 15:00:00,269.18,269.56,269.17,269.36,19058.0,254.0907,254.4494,254.0812,254.2606,19058.0
2023-02-17 15:05:00,269.35,269.48,269.18,269.45,15307.0,254.2512,254.3739,254.0907,254.3455,15307.0
2023-02-17 15:10:00,269.45,269.66,269.42,269.54,17278.0,254.3455,254.5438,254.3172,254.4305,17278.0
2023-02-17 15:15:00,269.51,269.59,269.09,269.09,15009.0,254.4022,254.4777,254.0057,254.0057,15009.0
2023-02-17 15:20:00,269.11,269.43,269.11,269.43,11372.0,254.0246,254.3267,254.0246,254.3267,11372.0
2023-02-17 15:25:00,269.42,269.48,269.29,269.38,15224.0,254.3172,254.3739,254.1945,254.2795,15224.0
2023-02-17 15:30:00,269.38,269.59,269.29,269.55,19277.0,254.2795,254.4777,254.1945,254.4399,19277.0
2023-02-17 15:35:00,269.62,269.81,269.31,269.34,15282.0,254.506,254.6854,254.2134,254.2417,15282.0
2023-02-17 15:40:00,269.33,269.77,269.28,269.75,40041.0,254.2323,254.6476,254.1851,254.6287,40041.0
2023-02-17 15:45:00,269.75,269.76,269.47,269.5,53981.0,254.6287,254.6382,254.3644,254.3927,53981.0
2023-02-17 15:50:00,269.6,269.87,269.52,269.56,61056.0,254.4871,254.742,254.4116,254.4494,61056.0
2023-02-17 15:55:00,269.58,270.0,269.53,269.99,151351.0,254.4683,254.8647,254.4211,254.8553,151351.0
2023-02-21 09:30:00,269.29,270.04,268.31,269.99,143794.0,254.1945,254.9025,253.2695,254.8553,143794.0
2023-02-21 09:35:00,270.04,270.24,268.84,269.15,29590.0,254.9025,255.0913,253.7697,254.0624,29590.0
2023-02-21 09:40:00,269.15,269.38,268.5,268.58,16087.0,254.0624,254.2795,253.4488,253.5243,16087.0
2023-02-21 09:45:00,268.59,268.59,267.61,268.29,76225.0,253.5338,253.5338,252.6087,253.2506,76225.0
2023-02-21 09:50:00,268.45,269.13,268.4,268.85,20258.0,253.4016,254.0435,253.3544,253.7792,20258.0
2023-02-21 09:55:00,268.85,269.19,268.82,269.18,21742.0,253.7792,254.1001,253.7509,254.0907,21742.0
2023-02-21 10:00:00,269.03,269.29,268.85,269.24,13922.0,253.9491,254.1945,253.7792,254.1473,13922.0
2023-02-21 10:05:00,269.23,269.41,268.76,268.83,28171.0,254.1379,254.3078,253.6942,253.7603,28171.0
2023-02-21 10:10:00,268.77,268.88,268.46,268.49,16582.0,253.7037,253.8075,253.411,253.4394,16582.0
2023-02-21 10:15:00,268.46,269.09,268.41,268.65,19548.0,253.411,254.0057,253.3638,253.5904,19548.0
2023-02-21 10:20:00,268.65,269.04,268.61,269.04,17646.0,253.5904,253.9585,253.5526,253.9585,17646.0
2023-02-21 10:25:00,268.99,269.35,268.89,269.22,27279.0,253.9113,254.2512,253.8169,254.1284,27279.0
2023-02-21 10:30:00,269.19,269.29,268.81,269.23,21789.0,254.1001,254.1945,253.7414,254.1379,21789.0
2023-02-21 10:35:00,269.28,269.57,269.0,269.18,14024.0,254.1851,254.4588,253.9208,254.0907,14024.0
2023-02-21 10:40:00,269.09,269.44,269.05,269.18,8992.0,254.0057,254.3361,253.968,254.0907,8992.0
2023-02-21 10:45:00,269.14,269.22,268.96,269.22,12298.0,254.0529,254.1284,253.883,254.1284,12298.0
2023-02-21 10:50:00,269.18,269.47,269.05,269.4,10488.0,254.0907,254.3644,253.968,254.2984,10488.0
2023-02-21 10:55:00,269.43,269.6,269.36,269.37,12144.0,254.3267,254.4871,254.2606,254.27,12144.0
2023-02-21 11:00:00,269.48,269.51,269.29,269.29,13211.0,254.3739,254.4022,254.1945,254.1945,13211.0
2023-02-21 11:05:00,269.31,269.4,269.13,269.25,8223.0,254.2134,254.2984,254.0435,254.1568,8223.0
2023-02-21 11:10:00,269.3,269.55,269.27,269.49,7117.0,254.204,254.4399,254.1756,254.3833,7117.0
2023-02-21 11:15:00,269.5,269.73,269.24,269.32,19152.0,254.3927,254.6099,254.1473,254.2228,19152.0
2023-02-21 11:20:00,269.28,269.37,269.09,269.12,8338.0,254.1851,254.27,254.0057,254.034,8338.0
2023-02-21 11:25:00,269.12,269.28,268.87,268.92,11054.0,254.034,254.1851,253.7981,253.8453,11054.0
2023-02-21 11:30:00,268.9,269.11,268.8,269.11,21303.0,253.8264,254.0246,253.732,254.0246,21303.0
2023-02-21 11:35:00,269.11,269.26,269.08,269.11,7852.0,254.0246,254.1662,253.9963,254.0246,7852.0
2023-02-21 11:40:00,269.11,269.28,269.05,269.15,7780.0,254.0246,254.1851,253.968,254.0624,7780.0
2023-02-21 11:45:00,269.21,269.27,268.95,269.08,12129.0,254.119,254.1756,253.8736,253.9963,12129.0
2023-02-21 11:50:00,269.05,269.11,268.95,269.0,17013.0,253.968,254.0246,253.8736,253.9208,17013.0
2023-02-21 11:55:00,268.96,269.31,268.86,269.31,10713.0,253.883,254.2134,253.7886,254.2134,10713.0
2023-02-21 12:00:00,269.35,269.65,269.32,269.62,5727.0,254.2512,254.5343,254.2228,254.506,5727.0
2023-02-21 12:05:00,269.61,269.73,269.5,269.53,5935.0,254.4966,254.6099,254.3927,254.4211,5935.0
2023-02-21 12:10:00,269.51,269.52,269.25,269.25,6875.0,254.4022,254.4116,254.1568,254.1568,6875.0
2023-02-21 12:15:00,269.22,269.31,269.08,269.31,16531.0,254.1284,254.2134,253.9963,254.2134,16531.0
2023-02-21 12:20:00,269.34,269.34,269.16,269.19,6066.0,254.2417,254.2417,254.0718,254.1001,6066.0
2023-02-21 12:25:00,269.18,269.24,269.06,269.14,5772.0,254.0907,254.1473,253.9774,254.0529,5772.0
2023-02-21 12:30:00,269.16,269.2,269.02,269.2,5204.0,254.0718,254.1096,253.9397,254.1096,5204.0
2023-02-21 12:35:00,269.22,269.36,269.16,269.36,8679.0,254.1284,254.2606,254.0718,254.2606,8679.0
2023-02-21 12:40:00,269.37,269.45,269.17,269.17,8441.0,254.27,254.3455,254.0812,254.0812,8441.0
2023-02-21 12:45:00,269.17,269.26,269.11,269.26,8148.0,254.0812,254.1662,254.0246,254.1662,8148.0
2023-02-21 12:50:00,269.27,269.59,269.27,269.47,6263.0,254.1756,254.4777,254.1756,254.3644,6263.0
2023-02-21 12:55:00,269.48,269.5,269.36,269.37,7203.0,254.3739,254.3927,254.2606,254.27,7203.0
2023-02-21 13:00:00,269.36,269.59,269.33,269.43,9062.0,254.2606,254.4777,254.2323,254.3267,9062.0
2023-02-21 13:05:00,269.43,269.59,269.41,269.49,7087.0,254.3267,254.4777,254.3078,254.3833,7087.0
2023-02-21 13:10:00,269.45,269.54,269.32,269.51,15569.0,254.3455,254.4305,254.2228,254.4022,15569.0
2023-02-21 13:15:00,269.51,269.65,269.47,269.54,10064.0,254.4022,254.5343,254.3644,254.4305,10064.0
2023-02-21 13:20:00,269.5,269.67,269.47,269.53,8724.0,254.3927,254.5532,254.3644,254.4211,8724.0
2023-02-21 13:25:00,269.53,269.53,269.17,269.19,9208.0,254.4211,254.4211,254.0812,254.1001,9208.0
2023-02-21 13:30:00,269.19,269.29,269.15,269.15,4584.0,254.1001,254.1945,254.0624,254.0624,4584.0
2023-02-21 13:35:00,269.08,269.09,268.97,269.0,8433.0,253.9963,254.0057,253.8925,253.9208,8433.0
2023-02-21 13:40:00,268.99,269.18,268.97,269.14,8060.0,253.9113,254.0907,253.8925,254.0529,8060.0
2023-02-21 13:45:00,269.13,269.2,268.97,269.06,12537.0,254.0435,254.1096,253.8925,253.9774,12537.0
2023-02-21 13:50:00,269.04,269.15,269.03,269.07,5002.0,253.9585,254.0624,253.9491,253.9869,5002.0
2023-02-21 13:55:00,269.05,269.13,269.01,269.13,3414.0,253.968,254.0435,253.9302,254.0435,3414.0
2023-02-21 14:00:00,269.1,269.1,268.87,268.97,11150.0,254.0152,254.0152,253.7981,253.8925,11150.0
2023-02-21 14:05:00,269.0,269.09,268.95,268.96,5015.0,253.9208,254.0057,253.8736,253.883,5015.0
2023-02-21 14:10:00,268.94,268.94,268.79,268.83,7658.0,253.8641,253.8641,253.7225,253.7603,7658.0
2023-02-21 14:15:00,268.81,269.07,268.81,268.96,7328.0,253.7414,253.9869,253.7414,253.883,7328.0
2023-02-21 14:20:00,268.9,268.98,268.54,268.54,5405.0,253.8264,253.9019,253.4866,253.4866,5405.0
2023-02-21 14:25:00,268.58,268.73,268.52,268.7,6003.0,253.5243,253.6659,253.4677,253.6376,6003.0
2023-02-21 14:30:00,268.68,268.8,268.51,268.54,12661.0,253.6187,253.732,253.4582,253.4866,12661.0
2023-02-21 14:35:00,268.55,268.61,268.43,268.61,6370.0,253.496,253.5526,253.3827,253.5526,6370.0
2023-02-21 14:40:00,268.61,268.79,268.47,268.64,15048.0,253.5526,253.7225,253.4205,253.581,15048.0
2023-02-21 14:45:00,268.64,268.82,268.58,268.58,6594.0,253.581,253.7509,253.5243,253.5243,6594.0
2023-02-21 14:50:00,268.57,268.78,268.45,268.71,9682.0,253.5149,253.7131,253.4016,253.647,9682.0
2023-02-21 14:55:00,268.69,268.86,268.6,268.78,7774.0,253.6282,253.7886,253.5432,253.7131,7774.0
2023-02-21 15:00:00,268.84,269.0,268.79,268.89,17215.0,253.7697,253.9208,253.7225,253.8169,17215.0
2023-02-21 15:05:00,268.95,268.99,268.78,268.78,9579.0,253.8736,253.9113,253.7131,253.7131,9579.0
2023-02-21 15:10:00,268.83,268.83,268.54,268.61,11221.0,253.7603,253.7603,253.4866,253.5526,11221.0
2023-02-21 15:15:00,268.61,268.79,268.61,268.76,7990.0,253.5526,253.7225,253.5526,253.6942,7990.0
2023-02-21 15:20:00,268.78,268.98,268.67,268.89,8490.0,253.7131,253.9019,253.6093,253.8169,8490.0
2023-02-21 15:25:00,268.88,268.91,268.73,268.83,11342.0,253.8075,253.8358,253.6659,253.7603,11342.0
2023-02-21 15:30:00,268.87,269.2,268.86,269.08,13143.0,253.7981,254.1096,253.7886,253.9963,13143.0
2023-02-21 15:35:00,269.09,269.09,268.65,268.69,16492.0,254.0057,254.0057,253.5904,253.6282,16492.0
2023-02-21 15:40:00,268.69,268.95,268.64,268.91,15208.0,253.6282,253.8736,253.581,253.8358,15208.0
2023-02-21 15:45:00,268.93,269.05,268.82,268.86,24277.0,253.8547,253.968,253.7509,253.7886,24277.0
2023-02-21 15:50:00,268.85,269.02,268.61,268.95,73308.0,253.7792,253.9397,253.5526,253.8736,73308.0
2023-02-21 15:55:00,268.97,268.97,268.51,268.58,100204.0,253.8925,253.8925,253.4582,253.5243,100204.0
2023-02-22 09:30:00,268.2,269.4,268.04,269.28,105921.0,253.1656,254.2984,253.0146,254.1851,105921.0
2023-02-22 09:35:00,269.34,269.94,269.2,269.54,17372.0,254.2417,254.8081,254.1096,254.4305,17372.0
2023-02-22 09:40:00,269.54,269.72,269.32,269.53,15880.0,254.4305,254.6004,254.2228,254.4211,15880.0
2023-02-22 09:45:00,269.43,270.11,269.28,269.87,26065.0,254.3267,254.9686,254.1851,254.742,26065.0
2023-02-22 09:50:00,269.83,270.0,269.1,269.24,11035.0,254.7042,254.8647,254.0152,254.1473,11035.0
2023-02-22 09:55:00,269.23,269.78,269.22,269.55,13497.0,254.1379,254.657,254.1284,254.4399,13497.0
2023-02-22 10:00:00,269.55,270.22,269.46,270.22,22140.0,254.4399,255.0724,254.355,255.0724,22140.0
2023-02-22 10:05:00,270.22,270.48,269.9,270.22,25434.0,255.0724,255.3178,254.7703,255.0724,25434.0
2023-02-22 10:10:00,270.25,270.47,269.66,269.66,15824.0,255.1007,255.3084,254.5438,254.5438,15824.0
2023-02-22 10:15:00,269.48,269.72,269.3,269.33,12751.0,254.3739,254.6004,254.204,254.2323,12751.0
2023-02-22 10:20:00,269.31,269.86,269.31,269.62,9195.0,254.2134,254.7326,254.2134,254.506,9195.0
2023-02-22 10:25:00,269.57,269.71,269.49,269.54,11096.0,254.4588,254.591,254.3833,254.4305,11096.0
2023-02-22 10:30:00,269.43,269.43,269.06,269.12,9614.0,254.3267,254.3267,253.9774,254.034,9614.0
2023-02-22 10:35:00,269.12,269.22,268.88,269.03,27225.0,254.034,254.1284,253.8075,253.9491,27225.0
2023-02-22 10:40:00,269.0,269.06,268.66,268.69,33794.0,253.9208,253.9774,253.5998,253.6282,33794.0
2023-02-22 10:45:00,268.68,269.14,268.61,269.1,8029.0,253.6187,254.0529,253.5526,254.0152,8029.0
2023-02-22 10:50:00,269.13,269.23,268.97,269.05,8707.0,254.0435,254.1379,253.8925,253.968,8707.0
2023-02-22 10:55:00,269.07,269.4,268.99,269.06,9505.0,253.9869,254.2984,253.9113,253.9774,9505.0
2023-02-22 11:00:00,269.06,269.22,269.0,269.03,7617.0,253.9774,254.1284,253.9208,253.9491,7617.0
2023-02-22 11:05:00,269.0,269.13,268.94,269.05,13776.0,253.9208,254.0435,253.8641,253.968,13776.0
2023-02-22 11:10:00,269.06,269.09,268.72,268.81,6453.0,253.9774,254.0057,253.6565,253.7414,6453.0
2023-02-22 11:15:00,268.83,268.99,268.82,268.87,7869.0,253.7603,253.9113,253.7509,253.7981,7869.0
2023-02-22 11:20:00,268.91,269.16,268.91,269.08,11371.0,253.8358,254.0718,253.8358,253.9963,11371.0
2023-02-22 11:25:00,269.11,269.47,269.01,269.26,18332.0,254.0246,254.3644,253.9302,254.1662,18332.0
2023-02-22 11:30:00,269.3,269.32,269.14,269.17,4464.0,254.204,254.2228,254.0529,254.0812,4464.0
2023-02-22 11:35:00,269.22,269.36,269.1,269.14,7209.0,254.1284,254.2606,254.0152,254.0529,7209.0
2023-02-22 11:40:00,269.15,269.61,269.15,269.49,7716.0,254.0624,254.4966,254.0624,254.3833,7716.0
2023-02-22 11:45:00,269.5,269.55,269.2,269.28,10048.0,254.3927,254.4399,254.1096,254.1851,10048.0
2023-02-22 11:50:00,269.27,269.53,269.27,269.33,8105.0,254.1756,254.4211,254.1756,254.2323,8105.0
2023-02-22 11:55:00,269.36,269.44,269.15,269.41,11552.0,254.2606,254.3361,254.0624,254.3078,11552.0
2023-02-22 12:00:00,269.41,269.43,269.21,269.33,8142.0,254.3078,254.3267,254.119,254.2323,8142.0
2023-02-22 12:05:00,269.34,269.53,269.33,269.42,5963.0,254.2417,254.4211,254.2323,254.3172,5963.0
2023-02-22 12:10:00,269.38,269.38,269.18,269.36,11831.0,254.2795,254.2795,254.0907,254.2606,11831.0
2023-02-22 12:15:00,269.38,269.8,269.37,269.73,12425.0,254.2795,254.6759,254.27,254.6099,12425.0
2023-02-22 12:20:00,269.73,269.8,269.53,269.77,8894.0,254.6099,254.6759,254.4211,254.6476,8894.0
2023-02-22 12:25:00,269.78,270.02,269.67,269.69,10351.0,254.657,254.8836,254.5532,254.5721,10351.0
2023-02-22 12:30:00,269.69,269.86,269.65,269.77,9544.0,254.5721,254.7326,254.5343,254.6476,9544.0
2023-02-22 12:35:00,269.77,270.09,269.77,270.05,8637.0,254.6476,254.9497,254.6476,254.9119,8637.0
2023-02-22 12:40:00,270.08,270.14,269.93,269.94,5775.0,254.9402,254.9969,254.7986,254.8081,5775.0
2023-02-22 12:45:00,269.97,269.97,269.65,269.65,3568.0,254.8364,254.8364,254.5343,254.5343,3568.0
2023-02-22 12:50:00,269.67,269.7,269.59,269.66,7963.0,254.5532,254.5815,254.4777,254.5438,7963.0
2023-02-22 12:55:00,269.66,269.89,269.58,269.58,5700.0,254.5438,254.7609,254.4683,254.4683,5700.0
2023-02-22 13:00:00,269.63,269.67,269.41,269.6,7157.0,254.5155,254.5532,254.3078,254.4871,7157.0
2023-02-22 13:05:00,269.61,269.61,269.51,269.56,4810.0,254.4966,254.4966,254.4022,254.4494,4810.0
2023-02-22 13:10:00,269.58,269.59,269.44,269.59,3975.0,254.4683,254.4777,254.3361,254.4777,3975.0
2023-02-22 13:15:00,269.6,269.87,269.6,269.76,5251.0,254.4871,254.742,254.4871,254.6382,5251.0
2023-02-22 13:20:00,269.74,269.75,269.34,269.42,4593.0,254.6193,254.6287,254.2417,254.3172,4593.0
2023-02-22 13:25:00,269.43,269.56,269.43,269.48,5387.0,254.3267,254.4494,254.3267,254.3739,5387.0
2023-02-22 13:30:00,269.49,269.58,269.23,269.25,5742.0,254.3833,254.4683,254.1379,254.1568,5742.0
2023-02-22 13:35:00,269.26,269.47,269.21,269.44,8899.0,254.1662,254.3644,254.119,254.3361,8899.0
2023-02-22 13:40:00,269.48,269.63,269.43,269.63,6645.0,254.3739,254.5155,254.3267,254.5155,6645.0
2023-02-22 13:45:00,269.63,269.63,269.46,269.48,5947.0,254.5155,254.5155,254.355,254.3739,5947.0
2023-02-22 13:50:00,269.47,269.49,269.25,269.35,6699.0,254.3644,254.3833,254.1568,254.2512,6699.0
2023-02-22 13:55:00,269.36,269.64,269.35,269.52,5339.0,254.2606,254.5249,254.2512,254.4116,5339.0
2023-02-22 14:00:00,269.46,269.73,268.99,269.42,14986.0,254.355,254.6099,253.9113,254.3172,14986.0
2023-02-22 14:05:00,269.38,269.65,269.13,269.43,10112.0,254.2795,254.5343,254.0435,254.3267,10112.0
2023-02-22 14:10:00,269.5,269.56,269.0,269.1,9095.0,254.3927,254.4494,253.9208,254.0152,9095.0
2023-02-22 14:15:00,269.13,269.4,268.88,269.3,16608.0,254.0435,254.2984,253.8075,254.204,16608.0
2023-02-22 14:20:00,269.37,269.49,269.05,269.08,8760.0,254.27,254.3833,253.968,253.9963,8760.0
2023-02-22 14:25:00,269.12,269.21,268.98,268.98,6751.0,254.034,254.119,253.9019,253.9019,6751.0
2023-02-22 14:30:00,269.02,269.06,268.58,268.76,11296.0,253.9397,253.9774,253.5243,253.6942,11296.0
2023-02-22 14:35:00,268.76,268.79,268.53,268.54,8389.0,253.6942,253.7225,253.4771,253.4866,8389.0
2023-02-22 14:40:00,268.56,268.61,268.25,268.48,8391.0,253.5054,253.5526,253.2128,253.4299,8391.0
2023-02-22 14:45:00,268.51,268.84,268.27,268.79,11982.0,253.4582,253.7697,253.2317,253.7225,11982.0
2023-02-22 14:50:00,268.79,268.79,268.41,268.45,9913.0,253.7225,253.7225,253.3638,253.4016,9913.0
2023-02-22 14:55:00,268.44,268.47,268.24,268.26,13055.0,253.3922,253.4205,253.2034,253.2223,13055.0
2023-02-22 15:00:00,268.24,268.36,268.12,268.29,11450.0,253.2034,253.3167,253.0901,253.2506,11450.0
2023-02-22 15:05:00,268.3,268.38,268.14,268.23,10262.0,253.26,253.3355,253.109,253.1939,10262.0
2023-02-22 15:10:00,268.21,268.36,268.0,268.11,13715.0,253.1751,253.3167,252.9768,253.0807,13715.0
2023-02-22 15:15:00,268.1,268.18,268.02,268.04,10711.0,253.0712,253.1467,252.9957,253.0146,10711.0
2023-02-22 15:20:00,268.04,268.15,267.89,268.1,10568.0,253.0146,253.1184,252.873,253.0712,10568.0
2023-02-22 15:25:00,268.13,268.18,267.73,267.73,14207.0,253.0995,253.1467,252.722,252.722,14207.0
2023-02-22 15:30:00,267.71,267.93,267.66,267.89,14415.0,252.7031,252.9108,252.6559,252.873,14415.0
2023-02-22 15:35:00,267.9,267.95,267.68,267.76,16941.0,252.8824,252.9296,252.6748,252.7503,16941.0
2023-02-22 15:40:00,267.79,268.09,267.77,267.89,16685.0,252.7786,253.0618,252.7597,252.873,16685.0
2023-02-22 15:45:00,267.86,268.24,267.85,268.01,23076.0,252.8447,253.2034,252.8352,252.9863,23076.0
2023-02-22 15:50:00,267.94,268.39,267.84,268.21,48155.0,252.9202,253.345,252.8258,253.1751,48155.0
2023-02-22 15:55:00,268.22,268.68,268.22,268.66,97661.0,253.1845,253.6187,253.1845,253.5998,97661.0
2023-02-23 09:30:00,267.7,267.76,265.89,266.03,100289.0,252.6936,252.7503,250.9851,251.1173,100289.0
2023-02-23 09:35:00,265.93,266.11,265.54,265.66,28627.0,251.0229,251.1928,250.6547,250.768,28627.0
2023-02-23 09:40:00,265.69,266.12,265.55,266.03,20949.0,250.7963,251.2022,250.6642,251.1173,20949.0
2023-02-23 09:45:00,266.04,266.34,265.71,266.03,20843.0,251.1267,251.4099,250.8152,251.1173,20843.0
2023-02-23 09:50:00,266.01,266.36,265.95,266.1,17023.0,251.0984,251.4288,251.0417,251.1833,17023.0
2023-02-23 09:55:00,266.08,266.58,265.95,266.4,31832.0,251.1645,251.6364,251.0417,251.4665,31832.0
2023-02-23 10:00:00,266.45,266.6,266.19,266.57,21241.0,251.5137,251.6553,251.2683,251.627,21241.0
2023-02-23 10:05:00,266.59,267.38,266.59,267.38,11142.0,251.6459,252.3916,251.6459,252.3916,11142.0
2023-02-23 10:10:00,267.41,267.43,267.14,267.34,6541.0,252.4199,252.4388,252.165,252.3538,6541.0
2023-02-23 10:15:00,267.3,267.87,267.29,267.5,15658.0,252.3161,252.8541,252.3066,252.5049,15658.0
2023-02-23 10:20:00,267.48,267.5,267.06,267.11,20905.0,252.486,252.5049,252.0895,252.1367,20905.0
2023-02-23 10:25:00,267.07,267.08,266.8,266.8,11426.0,252.099,252.1084,251.8441,251.8441,11426.0
2023-02-23 10:30:00,266.88,267.25,266.84,267.24,11653.0,251.9196,252.2689,251.8819,252.2594,11653.0
2023-02-23 10:35:00,267.19,267.27,266.94,266.97,6905.0,252.2122,252.2878,251.9763,252.0046,6905.0
2023-02-23 10:40:00,266.96,267.13,266.78,267.09,8709.0,251.9951,252.1556,251.8252,252.1178,8709.0
2023-02-23 10:45:00,267.0,267.0,266.78,266.89,11480.0,252.0329,252.0329,251.8252,251.9291,11480.0
2023-02-23 10:50:00,266.79,266.8,266.3,266.45,15777.0,251.8347,251.8441,251.3721,251.5137,15777.0
2023-02-23 10:55:00,266.43,266.45,266.17,266.17,10009.0,251.4948,251.5137,251.2494,251.2494,10009.0
2023-02-23 11:00:00,266.19,266.29,266.03,266.1,19048.0,251.2683,251.3627,251.1173,251.1833,19048.0
2023-02-23 11:05:00,266.07,266.08,265.85,265.93,16874.0,251.155,251.1645,250.9474,251.0229,16874.0
2023-02-23 11:10:00,265.96,265.97,265.58,265.73,5944.0,251.0512,251.0606,250.6925,250.8341,5944.0
2023-02-23 11:15:00,265.67,265.67,265.21,265.25,15041.0,250.7774,250.7774,250.3432,250.381,15041.0
2023-02-23 11:20:00,265.22,265.22,264.99,265.11,24909.0,250.3527,250.3527,250.1356,250.2488,24909.0
2023-02-23 11:25:00,265.13,265.35,265.09,265.15,11891.0,250.2677,250.4754,250.23,250.2866,11891.0
2023-02-23 11:30:00,265.12,265.37,265.09,265.28,9806.0,250.2583,250.4943,250.23,250.4093,9806.0
2023-02-23 11:35:00,265.31,265.31,264.82,264.94,8705.0,250.4376,250.4376,249.9751,250.0884,8705.0
2023-02-23 11:40:00,264.89,264.89,264.4,264.46,7252.0,250.0412,250.0412,249.5786,249.6353,7252.0
2023-02-23 11:45:00,264.41,264.6,264.36,264.41,8922.0,249.5881,249.7674,249.5409,249.5881,8922.0
2023-02-23 11:50:00,264.46,264.46,264.3,264.42,11659.0,249.6353,249.6353,249.4842,249.5975,11659.0
2023-02-23 11:55:00,264.42,264.42,264.12,264.23,8906.0,249.5975,249.5975,249.3143,249.4182,8906.0
2023-02-23 12:00:00,264.29,264.42,264.13,264.36,14828.0,249.4748,249.5975,249.3238,249.5409,14828.0
2023-02-23 12:05:00,264.39,264.42,263.97,264.06,12773.0,249.5692,249.5975,249.1727,249.2577,12773.0
2023-02-23 12:10:00,264.09,264.16,263.96,264.09,8416.0,249.286,249.3521,249.1633,249.286,8416.0
2023-02-23 12:15:00,264.17,264.4,264.16,264.36,11670.0,249.3615,249.5786,249.3521,249.5409,11670.0
2023-02-23 12:20:00,264.32,264.41,264.25,264.35,8313.0,249.5031,249.5881,249.437,249.5314,8313.0
2023-02-23 12:25:00,264.37,264.44,264.33,264.35,10707.0,249.5503,249.6164,249.5126,249.5314,10707.0
2023-02-23 12:30:00,264.34,264.8,264.18,264.72,16218.0,249.522,249.9562,249.371,249.8807,16218.0
2023-02-23 12:35:00,264.75,264.92,264.74,264.91,7140.0,249.909,250.0695,249.8996,250.06,7140.0
2023-02-23 12:40:00,264.92,265.23,264.81,265.11,21129.0,250.0695,250.3621,249.9657,250.2488,21129.0
2023-02-23 12:45:00,265.12,265.44,265.07,265.44,17485.0,250.2583,250.5603,250.2111,250.5603,17485.0
2023-02-23 12:50:00,265.44,265.61,265.18,265.33,32554.0,250.5603,250.7208,250.3149,250.4565,32554.0
2023-02-23 12:55:00,265.32,265.68,265.31,265.52,10905.0,250.4471,250.7869,250.4376,250.6359,10905.0
2023-02-23 13:00:00,265.58,265.64,265.24,265.34,19845.0,250.6925,250.7491,250.3715,250.4659,19845.0
2023-02-23 13:05:00,265.3,265.38,265.23,265.31,8173.0,250.4282,250.5037,250.3621,250.4376,8173.0
2023-02-23 13:10:00,265.32,265.41,265.26,265.33,14740.0,250.4471,250.532,250.3904,250.4565,14740.0
2023-02-23 13:15:00,265.35,265.38,265.09,265.38,11954.0,250.4754,250.5037,250.23,250.5037,11954.0
2023-02-23 13:20:00,265.41,265.74,265.41,265.63,7109.0,250.532,250.8435,250.532,250.7397,7109.0
2023-02-23 13:25:00,265.61,265.66,265.45,265.57,5282.0,250.7208,250.768,250.5698,250.683,5282.0
2023-02-23 13:30:00,265.57,265.57,265.37,265.43,5107.0,250.683,250.683,250.4943,250.5509,5107.0
2023-02-23 13:35:00,265.44,265.45,265.29,265.36,5103.0,250.5603,250.5698,250.4187,250.4848,5103.0
2023-02-23 13:40:00,265.43,265.62,265.28,265.3,7898.0,250.5509,250.7302,250.4093,250.4282,7898.0
2023-02-23 13:45:00,265.26,265.45,265.11,265.42,10884.0,250.3904,250.5698,250.2488,250.5415,10884.0
2023-02-23 13:50:00,265.45,265.62,265.4,265.4,7116.0,250.5698,250.7302,250.5226,250.5226,7116.0
2023-02-23 13:55:00,265.4,265.5,265.35,265.47,7012.0,250.5226,250.617,250.4754,250.5887,7012.0
2023-02-23 14:00:00,265.46,265.54,265.31,265.45,4467.0,250.5792,250.6547,250.4376,250.5698,4467.0
2023-02-23 14:05:00,265.48,265.75,265.48,265.58,6526.0,250.5981,250.853,250.5981,250.6925,6526.0
2023-02-23 14:10:00,265.57,265.73,265.52,265.7,7973.0,250.683,250.8341,250.6359,250.8058,7973.0
2023-02-23 14:15:00,265.79,266.42,265.79,266.37,14481.0,250.8907,251.4854,250.8907,251.4382,14481.0
2023-02-23 14:20:00,266.39,266.55,266.34,266.47,8989.0,251.4571,251.6081,251.4099,251.5326,8989.0
2023-02-23 14:25:00,266.5,266.56,266.36,266.44,11138.0,251.5609,251.6176,251.4288,251.5043,11138.0
2023-02-23 14:30:00,266.46,266.7,266.43,266.64,5377.0,251.5232,251.7497,251.4948,251.6931,5377.0
2023-02-23 14:35:00,266.72,266.77,266.65,266.75,6624.0,251.7686,251.8158,251.7025,251.7969,6624.0
2023-02-23 14:40:00,266.78,266.82,266.69,266.76,7706.0,251.8252,251.863,251.7403,251.8063,7706.0
2023-02-23 14:45:00,266.81,266.94,266.62,266.92,10775.0,251.8535,251.9763,251.6742,251.9574,10775.0
2023-02-23 14:50:00,266.89,266.91,266.67,266.83,4233.0,251.9291,251.9479,251.7214,251.8724,4233.0
2023-02-23 14:55:00,266.87,266.91,266.64,266.69,10688.0,251.9102,251.9479,251.6931,251.7403,10688.0
2023-02-23 15:00:00,266.66,266.99,266.66,266.99,9613.0,251.7119,252.0234,251.7119,252.0234,9613.0
2023-02-23 15:05:00,266.97,267.25,266.97,267.13,8731.0,252.0046,252.2689,252.0046,252.1556,8731.0
2023-02-23 15:10:00,267.16,267.37,267.16,267.37,10345.0,252.1839,252.3821,252.1839,252.3821,10345.0
2023-02-23 15:15:00,267.37,267.44,267.11,267.11,7285.0,252.3821,252.4482,252.1367,252.1367,7285.0
2023-02-23 15:20:00,267.06,267.18,266.97,267.08,7871.0,252.0895,252.2028,252.0046,252.1084,7871.0
2023-02-23 15:25:00,267.12,267.31,267.03,267.24,10295.0,252.1462,252.3255,252.0612,252.2594,10295.0
2023-02-23 15:30:00,267.24,267.52,267.18,267.43,15037.0,252.2594,252.5237,252.2028,252.4388,15037.0
2023-02-23 15:35:00,267.4,267.41,267.15,267.23,14254.0,252.4105,252.4199,252.1745,252.25,14254.0
2023-02-23 15:40:00,267.27,267.31,267.08,267.13,14045.0,252.2878,252.3255,252.1084,252.1556,14045.0
2023-02-23 15:45:00,267.14,267.35,267.0,267.35,31877.0,252.165,252.3633,252.0329,252.3633,31877.0
2023-02-23 15:50:00,267.42,267.57,267.22,267.28,46736.0,252.4293,252.5709,252.2406,252.2972,46736.0
2023-02-23 15:55:00,267.29,267.44,266.8,266.99,213003.0,252.3066,252.4482,251.8441,252.0234,213003.0
2023-02-24 09:30:00,265.91,266.28,265.13,265.28,95146.0,251.004,251.3532,250.2677,250.4093,95146.0
2023-02-24 09:35:00,265.19,265.32,264.94,265.15,14026.0,250.3243,250.4471,250.0884,250.2866,14026.0
2023-02-24 09:40:00,265.09,265.18,264.2,264.28,19297.0,250.23,250.3149,249.3898,249.4654,19297.0
2023-02-24 09:45:00,264.15,264.45,263.85,264.06,11910.0,249.3426,249.6258,249.0595,249.2577,11910.0
2023-02-24 09:50:00,263.99,264.27,263.72,264.14,12253.0,249.1916,249.4559,248.9368,249.3332,12253.0
2023-02-24 09:55:00,264.12,264.12,263.36,263.48,23593.0,249.3143,249.3143,248.5969,248.7102,23593.0
2023-02-24 10:00:00,263.48,263.88,263.38,263.81,31030.0,248.7102,249.0878,248.6158,249.0217,31030.0
2023-02-24 10:05:00,263.85,264.07,263.72,263.78,36544.0,249.0595,249.2671,248.9368,248.9934,36544.0
2023-02-24 10:10:00,264.0,264.07,263.68,263.95,11974.0,249.2011,249.2671,248.899,249.1539,11974.0
2023-02-24 10:15:00,263.94,263.94,263.4,263.68,14830.0,249.1444,249.1444,248.6347,248.899,14830.0
2023-02-24 10:20:00,263.7,263.75,263.31,263.34,8809.0,248.9179,248.9651,248.5497,248.5781,8809.0
2023-02-24 10:25:00,263.32,263.58,262.82,262.92,24267.0,248.5592,248.8046,248.0872,248.1816,24267.0
2023-02-24 10:30:00,262.94,262.97,262.61,262.74,22792.0,248.2005,248.2288,247.889,248.0117,22792.0
2023-02-24 10:35:00,262.75,263.06,262.68,262.85,26886.0,248.0211,248.3138,247.9551,248.1155,26886.0
2023-02-24 10:40:00,262.87,262.92,262.66,262.79,11247.0,248.1344,248.1816,247.9362,248.0589,11247.0
2023-02-24 10:45:00,262.79,262.85,262.32,262.34,14409.0,248.0589,248.1155,247.6152,247.6341,14409.0
2023-02-24 10:50:00,262.36,262.67,262.25,262.55,39107.0,247.653,247.9456,247.5492,247.8323,39107.0
2023-02-24 10:55:00,262.56,262.59,262.36,262.55,23648.0,247.8418,247.8701,247.653,247.8323,23648.0
2023-02-24 11:00:00,262.57,263.56,262.57,263.46,12341.0,247.8512,248.7857,247.8512,248.6913,12341.0
2023-02-24 11:05:00,263.5,264.04,263.49,263.81,11667.0,248.7291,249.2388,248.7196,249.0217,11667.0
2023-02-24 11:10:00,263.73,263.94,263.66,263.72,5561.0,248.9462,249.1444,248.8801,248.9368,5561.0
2023-02-24 11:15:00,263.8,264.0,263.64,263.64,12101.0,249.0123,249.2011,248.8612,248.8612,12101.0
2023-02-24 11:20:00,263.72,263.97,263.64,263.87,13357.0,248.9368,249.1727,248.8612,249.0783,13357.0
2023-02-24 11:25:00,263.89,264.17,263.87,263.87,10380.0,249.0972,249.3615,249.0783,249.0783,10380.0
2023-02-24 11:30:00,263.87,264.32,263.87,264.27,7751.0,249.0783,249.5031,249.0783,249.4559,7751.0
2023-02-24 11:35:00,264.2,264.24,263.85,263.85,3337.0,249.3898,249.4276,249.0595,249.0595,3337.0
2023-02-24 11:40:00,263.79,264.39,263.75,264.14,8023.0,249.0028,249.5692,248.9651,249.3332,8023.0
2023-02-24 11:45:00,264.16,264.26,263.98,264.06,7882.0,249.3521,249.4465,249.1822,249.2577,7882.0
2023-02-24 11:50:00,264.08,264.39,264.08,264.16,8723.0,249.2766,249.5692,249.2766,249.3521,8723.0
2023-02-24 11:55:00,264.2,264.2,263.9,263.93,7952.0,249.3898,249.3898,249.1067,249.135,7952.0
2023-02-24 12:00:00,263.99,264.11,263.92,263.94,7144.0,249.1916,249.3049,249.1255,249.1444,7144.0
2023-02-24 12:05:00,263.87,264.06,263.87,264.06,7541.0,249.0783,249.2577,249.0783,249.2577,7541.0
2023-02-24 12:10:00,264.11,264.25,263.97,264.25,3478.0,249.3049,249.437,249.1727,249.437,3478.0
2023-02-24 12:15:00,264.25,264.37,264.01,264.05,15524.0,249.437,249.5503,249.2105,249.2483,15524.0
2023-02-24 12:20:00,264.07,264.19,263.95,263.99,10573.0,249.2671,249.3804,249.1539,249.1916,10573.0
2023-02-24 12:25:00,263.97,263.97,263.76,263.83,5991.0,249.1727,249.1727,248.9745,249.0406,5991.0
2023-02-24 12:30:00,263.84,264.09,263.78,263.78,6675.0,249.05,249.286,248.9934,248.9934,6675.0
2023-02-24 12:35:00,263.81,263.92,263.7,263.8,3509.0,249.0217,249.1255,248.9179,249.0123,3509.0
2023-02-24 12:40:00,263.79,263.8,263.38,263.49,11515.0,249.0028,249.0123,248.6158,248.7196,11515.0
2023-02-24 12:45:00,263.48,263.67,263.21,263.47,14632.0,248.7102,248.8896,248.4553,248.7008,14632.0
2023-02-24 12:50:00,263.49,263.54,263.33,263.47,10244.0,248.7196,248.7668,248.5686,248.7008,10244.0
2023-02-24 12:55:00,263.38,263.48,263.24,263.48,5134.0,248.6158,248.7102,248.4837,248.7102,5134.0
2023-02-24 13:00:00,263.5,263.58,263.35,263.43,8252.0,248.7291,248.8046,248.5875,248.663,8252.0
2023-02-24 13:05:00,263.38,263.4,263.08,263.11,7320.0,248.6158,248.6347,248.3326,248.3609,7320.0
2023-02-24 13:10:00,263.13,263.14,263.0,263.03,5985.0,248.3798,248.3893,248.2571,248.2854,5985.0
2023-02-24 13:15:00,263.06,263.2,262.9,263.18,9996.0,248.3138,248.4459,248.1627,248.427,9996.0
2023-02-24 13:20:00,263.25,263.43,263.12,263.4,6812.0,248.4931,248.663,248.3704,248.6347,6812.0
2023-02-24 13:25:00,263.47,263.79,263.45,263.64,10087.0,248.7008,249.0028,248.6819,248.8612,10087.0
2023-02-24 13:30:00,263.63,263.63,263.29,263.48,6714.0,248.8518,248.8518,248.5309,248.7102,6714.0
2023-02-24 13:35:00,263.57,263.58,263.43,263.44,3273.0,248.7952,248.8046,248.663,248.6724,3273.0
2023-02-24 13:40:00,263.47,263.67,263.47,263.67,7044.0,248.7008,248.8896,248.7008,248.8896,7044.0
2023-02-24 13:45:00,263.67,263.77,263.62,263.71,4130.0,248.8896,248.984,248.8424,248.9273,4130.0
2023-02-24 13:50:00,263.7,263.8,263.65,263.77,6837.0,248.9179,249.0123,248.8707,248.984,6837.0
2023-02-24 13:55:00,263.76,263.84,263.68,263.74,6519.0,248.9745,249.05,248.899,248.9556,6519.0
2023-02-24 14:00:00,263.79,263.91,263.7,263.84,5185.0,249.0028,249.1161,248.9179,249.05,5185.0
2023-02-24 14:05:00,263.83,263.95,263.8,263.85,3661.0,249.0406,249.1539,249.0123,249.0595,3661.0
2023-02-24 14:10:00,263.86,263.88,263.62,263.69,4853.0,249.0689,249.0878,248.8424,248.9084,4853.0
2023-02-24 14:15:00,263.72,264.0,263.71,263.98,6291.0,248.9368,249.2011,248.9273,249.1822,6291.0
2023-02-24 14:20:00,263.97,264.03,263.74,263.8,8180.0,249.1727,249.2294,248.9556,249.0123,8180.0
2023-02-24 14:25:00,263.85,263.96,263.75,263.82,5048.0,249.0595,249.1633,248.9651,249.0311,5048.0
2023-02-24 14:30:00,263.79,263.81,263.44,263.44,4792.0,249.0028,249.0217,248.6724,248.6724,4792.0
2023-02-24 14:35:00,263.43,263.5,263.36,263.41,3701.0,248.663,248.7291,248.5969,248.6441,3701.0
2023-02-24 14:40:00,263.39,263.39,263.05,263.07,7888.0,248.6253,248.6253,248.3043,248.3232,7888.0
2023-02-24 14:45:00,263.11,263.44,263.09,263.44,7111.0,248.3609,248.6724,248.3421,248.6724,7111.0
2023-02-24 14:50:00,263.41,263.87,263.4,263.74,8582.0,248.6441,249.0783,248.6347,248.9556,8582.0
2023-02-24 14:55:00,263.78,264.04,263.77,263.97,19832.0,248.9934,249.2388,248.984,249.1727,19832.0
2023-02-24 15:00:00,264.0,264.28,263.93,263.93,7757.0,249.2011,249.4654,249.135,249.135,7757.0
2023-02-24 15:05:00,263.92,264.12,263.92,264.04,9917.0,249.1255,249.3143,249.1255,249.2388,9917.0
2023-02-24 15:10:00,264.08,264.14,263.81,263.85,8869.0,249.2766,249.3332,249.0217,249.0595,8869.0
2023-02-24 15:15:00,263.88,264.12,263.77,264.12,9194.0,249.0878,249.3143,248.984,249.3143,9194.0
2023-02-24 15:20:00,264.15,264.26,264.1,264.26,7869.0,249.3426,249.4465,249.2955,249.4465,7869.0
2023-02-24 15:25:00,264.26,264.26,263.97,263.97,9034.0,249.4465,249.4465,249.1727,249.1727,9034.0
2023-02-24 15:30:00,263.95,264.04,263.54,263.61,17701.0,249.1539,249.2388,248.7668,248.8329,17701.0
2023-02-24 15:35:00,263.57,263.66,263.47,263.52,12285.0,248.7952,248.8801,248.7008,248.748,12285.0
2023-02-24 15:40:00,263.54,263.65,263.45,263.52,24344.0,248.7668,248.8707,248.6819,248.748,24344.0
2023-02-24 15:45:00,263.49,263.49,263.05,263.13,19476.0,248.7196,248.7196,248.3043,248.3798,19476.0
2023-02-24 15:50:00,263.13,263.4,263.01,263.39,51344.0,248.3798,248.6347,248.2666,248.6253,51344.0
2023-02-24 15:55:00,263.39,263.85,263.39,263.68,105175.0,248.6253,249.0595,248.6253,248.899,105175.0
2023-02-27 09:30:00,265.03,265.18,264.28,264.51,97563.0,250.1733,250.3149,249.4654,249.6825,97563.0
2023-02-27 09:35:00,264.59,265.06,264.47,265.06,11070.0,249.758,250.2016,249.6447,250.2016,11070.0
2023-02-27 09:40:00,265.05,265.94,265.03,265.86,20680.0,250.1922,251.0323,250.1733,250.9568,20680.0
2023-02-27 09:45:00,265.8,265.85,265.18,265.18,15691.0,250.9002,250.9474,250.3149,250.3149,15691.0
2023-02-27 09:50:00,265.2,265.3,265.03,265.13,15246.0,250.3338,250.4282,250.1733,250.2677,15246.0
2023-02-27 09:55:00,265.17,265.41,265.07,265.23,11239.0,250.3055,250.532,250.2111,250.3621,11239.0
2023-02-27 10:00:00,265.17,265.3,264.93,265.29,15549.0,250.3055,250.4282,250.0789,250.4187,15549.0
2023-02-27 10:05:00,265.26,265.75,265.26,265.74,10423.0,250.3904,250.853,250.3904,250.8435,10423.0
2023-02-27 10:10:00,265.69,265.75,265.14,265.15,7160.0,250.7963,250.853,250.2772,250.2866,7160.0
2023-02-27 10:15:00,265.2,265.72,265.18,265.69,10866.0,250.3338,250.8246,250.3149,250.7963,10866.0
2023-02-27 10:20:00,265.74,266.27,265.74,266.27,14894.0,250.8435,251.3438,250.8435,251.3438,14894.0
2023-02-27 10:25:00,266.24,266.3,266.04,266.14,14649.0,251.3155,251.3721,251.1267,251.2211,14649.0
2023-02-27 10:30:00,266.12,266.3,265.74,265.74,17491.0,251.2022,251.3721,250.8435,250.8435,17491.0
2023-02-27 10:35:00,265.73,265.84,265.33,265.38,8348.0,250.8341,250.9379,250.4565,250.5037,8348.0
2023-02-27 10:40:00,265.34,265.36,265.09,265.18,8789.0,250.4659,250.4848,250.23,250.3149,8789.0
2023-02-27 10:45:00,265.14,265.18,264.75,264.88,7321.0,250.2772,250.3149,249.909,250.0317,7321.0
2023-02-27 10:50:00,264.92,264.99,264.77,264.86,6870.0,250.0695,250.1356,249.9279,250.0128,6870.0
2023-02-27 10:55:00,264.88,264.88,264.55,264.56,9087.0,250.0317,250.0317,249.7202,249.7297,9087.0
2023-02-27 11:00:00,264.51,264.78,264.51,264.78,7480.0,249.6825,249.9373,249.6825,249.9373,7480.0
2023-02-27 11:05:00,264.72,264.8,264.55,264.74,8863.0,249.8807,249.9562,249.7202,249.8996,8863.0
2023-02-27 11:10:00,264.8,264.86,264.35,264.48,10401.0,249.9562,250.0128,249.5314,249.6541,10401.0
2023-02-27 11:15:00,264.43,264.43,264.07,264.19,10073.0,249.607,249.607,249.2671,249.3804,10073.0
2023-02-27 11:20:00,264.21,264.29,264.05,264.07,12247.0,249.3993,249.4748,249.2483,249.2671,12247.0
2023-02-27 11:25:00,264.04,264.09,263.83,264.01,12799.0,249.2388,249.286,249.0406,249.2105,12799.0
2023-02-27 11:30:00,264.09,264.09,263.53,263.67,20163.0,249.286,249.286,248.7574,248.8896,20163.0
2023-02-27 11:35:00,263.68,263.89,263.67,263.74,8217.0,248.899,249.0972,248.8896,248.9556,8217.0
2023-02-27 11:40:00,263.71,264.23,263.63,264.05,16739.0,248.9273,249.4182,248.8518,249.2483,16739.0
2023-02-27 11:45:00,264.11,264.12,264.0,264.0,3571.0,249.3049,249.3143,249.2011,249.2011,3571.0
2023-02-27 11:50:00,264.06,264.13,263.92,264.12,3907.0,249.2577,249.3238,249.1255,249.3143,3907.0
2023-02-27 11:55:00,264.14,264.21,264.0,264.1,4102.0,249.3332,249.3993,249.2011,249.2955,4102.0
2023-02-27 12:00:00,264.13,264.17,263.97,264.03,4939.0,249.3238,249.3615,249.1727,249.2294,4939.0
2023-02-27 12:05:00,263.98,264.01,263.72,263.72,3973.0,249.1822,249.2105,248.9368,248.9368,3973.0
2023-02-27 12:10:00,263.7,263.99,263.7,263.93,9252.0,248.9179,249.1916,248.9179,249.135,9252.0
2023-02-27 12:15:00,263.97,264.12,263.95,264.06,4075.0,249.1727,249.3143,249.1539,249.2577,4075.0
2023-02-27 12:20:00,264.04,264.04,263.78,263.88,5430.0,249.2388,249.2388,248.9934,249.0878,5430.0
2023-02-27 12:25:00,263.93,264.32,263.93,264.27,5580.0,249.135,249.5031,249.135,249.4559,5580.0
2023-02-27 12:30:00,264.3,264.53,264.3,264.41,8856.0,249.4842,249.7013,249.4842,249.5881,8856.0
2023-02-27 12:35:00,264.44,264.44,264.29,264.32,5907.0,249.6164,249.6164,249.4748,249.5031,5907.0
2023-02-27 12:40:00,264.28,264.32,263.94,263.94,4707.0,249.4654,249.5031,249.1444,249.1444,4707.0
2023-02-27 12:45:00,264.03,264.32,264.03,264.29,8835.0,249.2294,249.5031,249.2294,249.4748,8835.0
2023-02-27 12:50:00,264.27,264.37,264.14,264.32,5715.0,249.4559,249.5503,249.3332,249.5031,5715.0
2023-02-27 12:55:00,264.32,264.39,264.25,264.25,3683.0,249.5031,249.5692,249.437,249.437,3683.0
2023-02-27 13:00:00,264.25,264.38,264.19,264.38,4627.0,249.437,249.5598,249.3804,249.5598,4627.0
2023-02-27 13:05:00,264.35,264.55,264.3,264.55,9644.0,249.5314,249.7202,249.4842,249.7202,9644.0
2023-02-27 13:10:00,264.57,264.72,264.53,264.68,6750.0,249.7391,249.8807,249.7013,249.8429,6750.0
2023-02-27 13:15:00,264.75,264.86,264.75,264.8,6680.0,249.909,250.0128,249.909,249.9562,6680.0
2023-02-27 13:20:00,264.79,264.79,264.49,264.55,9648.0,249.9468,249.9468,249.6636,249.7202,9648.0
2023-02-27 13:25:00,264.54,264.67,264.48,264.65,6098.0,249.7108,249.8335,249.6541,249.8146,6098.0
2023-02-27 13:30:00,264.71,264.75,264.63,264.67,6552.0,249.8713,249.909,249.7957,249.8335,6552.0
2023-02-27 13:35:00,264.67,264.76,264.52,264.71,6195.0,249.8335,249.9185,249.6919,249.8713,6195.0
2023-02-27 13:40:00,264.72,264.76,264.64,264.68,6684.0,249.8807,249.9185,249.8052,249.8429,6684.0
2023-02-27 13:45:00,264.67,264.73,264.47,264.61,6552.0,249.8335,249.8901,249.6447,249.7769,6552.0
2023-02-27 13:50:00,264.65,264.79,264.65,264.78,7238.0,249.8146,249.9468,249.8146,249.9373,7238.0
2023-02-27 13:55:00,264.76,265.15,264.76,265.06,16550.0,249.9185,250.2866,249.9185,250.2016,16550.0
2023-02-27 14:00:00,265.05,265.23,265.05,265.16,6572.0,250.1922,250.3621,250.1922,250.296,6572.0
2023-02-27 14:05:00,265.2,265.29,265.13,265.14,9341.0,250.3338,250.4187,250.2677,250.2772,9341.0
2023-02-27 14:10:00,265.22,265.38,265.22,265.24,7047.0,250.3527,250.5037,250.3527,250.3715,7047.0
2023-02-27 14:15:00,265.24,265.32,264.98,265.1,10099.0,250.3715,250.4471,250.1261,250.2394,10099.0
2023-02-27 14:20:00,265.1,265.16,264.98,265.05,5051.0,250.2394,250.296,250.1261,250.1922,5051.0
2023-02-27 14:25:00,265.03,265.27,265.02,265.23,9303.0,250.1733,250.3999,250.1639,250.3621,9303.0
2023-02-27 14:30:00,265.23,265.44,265.23,265.43,7856.0,250.3621,250.5603,250.3621,250.5509,7856.0
2023-02-27 14:35:00,265.4,265.49,265.22,265.24,9713.0,250.5226,250.6075,250.3527,250.3715,9713.0
2023-02-27 14:40:00,265.25,265.34,265.09,265.15,6725.0,250.381,250.4659,250.23,250.2866,6725.0
2023-02-27 14:45:00,265.14,265.15,264.9,265.0,7044.0,250.2772,250.2866,250.0506,250.145,7044.0
2023-02-27 14:50:00,265.0,265.02,264.83,265.02,7565.0,250.145,250.1639,249.9845,250.1639,7565.0
2023-02-27 14:55:00,264.94,265.03,264.86,264.87,8007.0,250.0884,250.1733,250.0128,250.0223,8007.0
2023-02-27 15:00:00,264.85,264.94,264.76,264.82,9918.0,250.0034,250.0884,249.9185,249.9751,9918.0
2023-02-27 15:05:00,264.81,264.85,264.6,264.68,9541.0,249.9657,250.0034,249.7674,249.8429,9541.0
2023-02-27 15:10:00,264.63,264.72,264.53,264.6,9537.0,249.7957,249.8807,249.7013,249.7674,9537.0
2023-02-27 15:15:00,264.63,264.68,264.39,264.46,11358.0,249.7957,249.8429,249.5692,249.6353,11358.0
2023-02-27 15:20:00,264.46,264.5,264.3,264.4,8679.0,249.6353,249.673,249.4842,249.5786,8679.0
2023-02-27 15:25:00,264.43,264.46,264.27,264.4,9650.0,249.607,249.6353,249.4559,249.5786,9650.0
2023-02-27 15:30:00,264.42,264.42,264.16,264.24,17032.0,249.5975,249.5975,249.3521,249.4276,17032.0
2023-02-27 15:35:00,264.26,264.27,264.07,264.22,18524.0,249.4465,249.4559,249.2671,249.4087,18524.0
2023-02-27 15:40:00,264.23,264.75,264.12,264.67,18683.0,249.4182,249.909,249.3143,249.8335,18683.0
2023-02-27 15:45:00,264.67,265.01,264.66,264.72,25577.0,249.8335,250.1544,249.8241,249.8807,25577.0
2023-02-27 15:50:00,264.73,264.95,264.66,264.81,34890.0,249.8901,250.0978,249.8241,249.9657,34890.0
2023-02-27 15:55:00,264.78,265.02,264.74,264.79,76265.0,249.9373,250.1639,249.8996,249.9468,76265.0
2023-02-28 09:30:00,263.14,263.84,262.81,263.68,59447.0,249.8199,250.4844,249.5066,250.3325,59447.0
2023-02-28 09:35:00,263.75,263.84,263.12,263.28,12328.0,250.399,250.4844,249.8009,249.9528,12328.0
2023-02-28 09:40:00,263.25,263.97,263.12,263.97,11601.0,249.9243,250.6079,249.8009,250.6079,11601.0
2023-02-28 09:45:00,263.98,264.04,263.63,263.74,14721.0,250.6174,250.6743,250.2851,250.3895,14721.0
2023-02-28 09:50:00,263.76,263.99,263.59,263.9,6996.0,250.4085,250.6268,250.2471,250.5414,6996.0
2023-02-28 09:55:00,264.02,264.05,263.72,263.72,10589.0,250.6553,250.6838,250.3705,250.3705,10589.0
2023-02-28 10:00:00,263.85,264.38,263.78,264.26,22263.0,250.4939,250.9971,250.4275,250.8832,22263.0
2023-02-28 10:05:00,264.23,264.41,264.16,264.25,18926.0,250.8547,251.0256,250.7882,250.8737,18926.0
2023-02-28 10:10:00,264.18,264.18,263.63,263.63,11365.0,250.8072,250.8072,250.2851,250.2851,11365.0
2023-02-28 10:15:00,263.64,263.88,263.44,263.8,19848.0,250.2946,250.5224,250.1047,250.4465,19848.0
2023-02-28 10:20:00,263.81,264.03,263.8,263.95,11336.0,250.456,250.6648,250.4465,250.5889,11336.0
2023-02-28 10:25:00,264.0,264.11,263.8,263.86,8887.0,250.6363,250.7408,250.4465,250.5034,8887.0
2023-02-28 10:30:00,263.84,263.87,263.56,263.61,7713.0,250.4844,250.5129,250.2186,250.2661,7713.0
2023-02-28 10:35:00,263.62,263.75,263.6,263.6,14147.0,250.2756,250.399,250.2566,250.2566,14147.0
2023-02-28 10:40:00,263.59,263.63,263.21,263.34,13172.0,250.2471,250.2851,249.8863,250.0097,13172.0
2023-02-28 10:45:00,263.37,263.41,263.18,263.24,10346.0,250.0382,250.0762,249.8578,249.9148,10346.0
2023-02-28 10:50:00,263.22,263.23,262.96,263.17,14130.0,249.8958,249.9053,249.649,249.8484,14130.0
2023-02-28 10:55:00,263.15,263.37,263.08,263.36,11551.0,249.8294,250.0382,249.7629,250.0287,11551.0
2023-02-28 11:00:00,263.37,263.87,263.34,263.61,12868.0,250.0382,250.5129,250.0097,250.2661,12868.0
2023-02-28 11:05:00,263.61,263.95,263.59,263.83,11483.0,250.2661,250.5889,250.2471,250.4749,11483.0
2023-02-28 11:10:00,263.84,263.94,263.76,263.76,4758.0,250.4844,250.5794,250.4085,250.4085,4758.0
2023-02-28 11:15:00,263.75,264.07,263.74,263.95,5344.0,250.399,250.7028,250.3895,250.5889,5344.0
2023-02-28 11:20:00,263.92,264.15,263.82,263.96,11311.0,250.5604,250.7787,250.4655,250.5984,11311.0
2023-02-28 11:25:00,263.95,264.11,263.83,263.83,5630.0,250.5889,250.7408,250.4749,250.4749,5630.0
2023-02-28 11:30:00,263.81,263.96,263.8,263.87,11643.0,250.456,250.5984,250.4465,250.5129,11643.0
2023-02-28 11:35:00,263.66,263.69,263.58,263.67,7020.0,250.3136,250.342,250.2376,250.323,7020.0
2023-02-28 11:40:00,263.67,263.91,263.59,263.91,6661.0,250.323,250.5509,250.2471,250.5509,6661.0
2023-02-28 11:45:00,263.84,263.84,263.53,263.57,5859.0,250.4844,250.4844,250.1901,250.2281,5859.0
2023-02-28 11:50:00,263.57,263.69,263.5,263.67,7387.0,250.2281,250.342,250.1617,250.323,7387.0
2023-02-28 11:55:00,263.65,263.67,263.49,263.57,10784.0,250.3041,250.323,250.1522,250.2281,10784.0
2023-02-28 12:00:00,263.6,263.77,263.55,263.75,6459.0,250.2566,250.418,250.2091,250.399,6459.0
2023-02-28 12:05:00,263.74,263.89,263.69,263.8,4962.0,250.3895,250.5319,250.342,250.4465,4962.0
2023-02-28 12:10:00,263.88,263.94,263.79,263.85,4410.0,250.5224,250.5794,250.437,250.4939,4410.0
2023-02-28 12:15:00,263.89,264.01,263.86,263.98,3988.0,250.5319,250.6458,250.5034,250.6174,3988.0
2023-02-28 12:20:00,263.95,264.21,263.94,264.06,6545.0,250.5889,250.8357,250.5794,250.6933,6545.0
2023-02-28 12:25:00,264.06,264.13,264.01,264.05,3879.0,250.6933,250.7598,250.6458,250.6838,3879.0
2023-02-28 12:30:00,264.03,264.13,264.0,264.02,4016.0,250.6648,250.7598,250.6363,250.6553,4016.0
2023-02-28 12:35:00,264.04,264.3,264.01,264.23,6490.0,250.6743,250.9212,250.6458,250.8547,6490.0
2023-02-28 12:40:00,264.22,264.23,264.07,264.19,5723.0,250.8452,250.8547,250.7028,250.8167,5723.0
2023-02-28 12:45:00,264.22,264.22,264.02,264.05,7225.0,250.8452,250.8452,250.6553,250.6838,7225.0
2023-02-28 12:50:00,264.04,264.47,263.97,264.47,9452.0,250.6743,251.0825,250.6079,251.0825,9452.0
2023-02-28 12:55:00,264.45,264.56,264.27,264.27,9472.0,251.0636,251.168,250.8927,250.8927,9472.0
2023-02-28 13:00:00,264.25,264.29,264.1,264.2,4569.0,250.8737,250.9117,250.7313,250.8262,4569.0
2023-02-28 13:05:00,264.24,264.35,264.11,264.23,4408.0,250.8642,250.9686,250.7408,250.8547,4408.0
2023-02-28 13:10:00,264.29,264.38,264.19,264.19,4838.0,250.9117,250.9971,250.8167,250.8167,4838.0
2023-02-28 13:15:00,264.18,264.27,264.15,264.23,4733.0,250.8072,250.8927,250.7787,250.8547,4733.0
2023-02-28 13:20:00,264.24,264.44,264.21,264.39,5021.0,250.8642,251.0541,250.8357,251.0066,5021.0
2023-02-28 13:25:00,264.36,264.43,264.23,264.25,5959.0,250.9781,251.0446,250.8547,250.8737,5959.0
2023-02-28 13:30:00,264.33,264.46,264.15,264.31,8178.0,250.9496,251.0731,250.7787,250.9306,8178.0
2023-02-28 13:35:00,264.32,264.33,264.11,264.12,5567.0,250.9401,250.9496,250.7408,250.7503,5567.0
2023-02-28 13:40:00,264.06,264.16,264.02,264.09,7609.0,250.6933,250.7882,250.6553,250.7218,7609.0
2023-02-28 13:45:00,264.1,264.25,264.07,264.14,5915.0,250.7313,250.8737,250.7028,250.7693,5915.0
2023-02-28 13:50:00,264.08,264.13,263.92,264.01,11376.0,250.7123,250.7598,250.5604,250.6458,11376.0
2023-02-28 13:55:00,264.01,264.13,264.0,264.06,4319.0,250.6458,250.7598,250.6363,250.6933,4319.0
2023-02-28 14:00:00,264.11,264.21,264.08,264.08,5813.0,250.7408,250.8357,250.7123,250.7123,5813.0
2023-02-28 14:05:00,264.0,264.08,263.73,263.84,19522.0,250.6363,250.7123,250.38,250.4844,19522.0
2023-02-28 14:10:00,263.84,264.15,263.83,264.13,12176.0,250.4844,250.7787,250.4749,250.7598,12176.0
2023-02-28 14:15:00,264.11,264.14,263.92,263.97,5016.0,250.7408,250.7693,250.5604,250.6079,5016.0
2023-02-28 14:20:00,263.99,264.12,263.92,264.12,8957.0,250.6268,250.7503,250.5604,250.7503,8957.0
2023-02-28 14:25:00,264.1,264.12,263.95,263.99,9617.0,250.7313,250.7503,250.5889,250.6268,9617.0
2023-02-28 14:30:00,263.99,264.09,263.97,264.04,9712.0,250.6268,250.7218,250.6079,250.6743,9712.0
2023-02-28 14:35:00,264.06,264.37,263.97,264.34,12431.0,250.6933,250.9876,250.6079,250.9591,12431.0
2023-02-28 14:40:00,264.3,264.34,264.12,264.22,14622.0,250.9212,250.9591,250.7503,250.8452,14622.0
2023-02-28 14:45:00,264.23,264.46,264.2,264.43,6741.0,250.8547,251.0731,250.8262,251.0446,6741.0
2023-02-28 14:50:00,264.44,264.44,264.25,264.34,7203.0,251.0541,251.0541,250.8737,250.9591,7203.0
2023-02-28 14:55:00,264.3,264.32,264.15,264.22,7295.0,250.9212,250.9401,250.7787,250.8452,7295.0
2023-02-28 15:00:00,264.21,264.21,263.95,263.95,9179.0,250.8357,250.8357,250.5889,250.5889,9179.0
2023-02-28 15:05:00,263.99,264.2,263.99,264.18,7666.0,250.6268,250.8262,250.6268,250.8072,7666.0
2023-02-28 15:10:00,264.16,264.28,264.01,264.03,8197.0,250.7882,250.9022,250.6458,250.6648,8197.0
2023-02-28 15:15:00,264.02,264.22,263.98,264.15,9308.0,250.6553,250.8452,250.6174,250.7787,9308.0
2023-02-28 15:20:00,264.18,264.18,263.98,263.98,10103.0,250.8072,250.8072,250.6174,250.6174,10103.0
2023-02-28 15:25:00,264.0,264.22,264.0,264.07,11877.0,250.6363,250.8452,250.6363,250.7028,11877.0
2023-02-28 15:30:00,264.06,264.06,263.72,263.95,17566.0,250.6933,250.6933,250.3705,250.5889,17566.0
2023-02-28 15:35:00,263.94,264.01,263.79,264.0,22021.0,250.5794,250.6458,250.437,250.6363,22021.0
2023-02-28 15:40:00,264.0,264.07,263.83,263.94,22405.0,250.6363,250.7028,250.4749,250.5794,22405.0
2023-02-28 15:45:00,263.94,264.09,263.79,264.0,67730.0,250.5794,250.7218,250.437,250.6363,67730.0
2023-02-28 15:50:00,264.04,264.5,264.03,264.4,49024.0,250.6743,251.111,250.6648,251.0161,49024.0
2023-02-28 15:55:00,264.39,264.58,263.79,263.79,148471.0,251.0066,251.187,250.437,250.437,148471.0
2023-03-01 09:30:00,262.54,263.19,262.42,263.06,69357.0,249.2502,249.8673,249.1363,249.7439,69357.0
2023-03-01 09:35:00,263.01,263.16,262.8,263.0,15142.0,249.6965,249.8389,249.4971,249.687,15142.0
2023-03-01 09:40:00,263.05,263.05,262.5,262.5,15144.0,249.7344,249.7344,249.2123,249.2123,15144.0
2023-03-01 09:45:00,262.44,263.04,262.24,262.93,13913.0,249.1553,249.7249,248.9654,249.6205,13913.0
2023-03-01 09:50:00,262.98,263.14,262.54,262.55,12678.0,249.668,249.8199,249.2502,249.2597,12678.0
2023-03-01 09:55:00,262.58,262.81,262.42,262.54,12049.0,249.2882,249.5066,249.1363,249.2502,12049.0
2023-03-01 10:00:00,262.66,262.82,262.34,262.5,9277.0,249.3642,249.5161,249.0604,249.2123,9277.0
2023-03-01 10:05:00,262.4,262.72,262.32,262.63,20630.0,249.1173,249.4211,249.0414,249.3357,20630.0
2023-03-01 10:10:00,262.55,262.74,262.54,262.57,10486.0,249.2597,249.4401,249.2502,249.2787,10486.0
2023-03-01 10:15:00,262.52,262.55,262.13,262.13,12289.0,249.2313,249.2597,248.861,248.861,12289.0
2023-03-01 10:20:00,262.18,262.69,262.18,262.61,13171.0,248.9085,249.3927,248.9085,249.3167,13171.0
2023-03-01 10:25:00,262.62,262.91,262.6,262.67,15689.0,249.3262,249.6015,249.3072,249.3737,15689.0
2023-03-01 10:30:00,262.75,262.84,262.44,262.83,8664.0,249.4496,249.5351,249.1553,249.5256,8664.0
2023-03-01 10:35:00,262.75,262.86,262.39,262.39,9501.0,249.4496,249.554,249.1078,249.1078,9501.0
2023-03-01 10:40:00,262.37,262.6,262.25,262.47,7885.0,249.0889,249.3072,248.9749,249.1838,7885.0
2023-03-01 10:45:00,262.52,262.88,262.4,262.81,11659.0,249.2313,249.573,249.1173,249.5066,11659.0
2023-03-01 10:50:00,262.8,262.97,262.7,262.87,8110.0,249.4971,249.6585,249.4021,249.5635,8110.0
2023-03-01 10:55:00,262.85,262.91,262.72,262.86,12363.0,249.5446,249.6015,249.4211,249.554,12363.0
2023-03-01 11:00:00,262.85,262.94,262.56,262.66,21433.0,249.5446,249.63,249.2692,249.3642,21433.0
2023-03-01 11:05:00,262.68,262.72,262.31,262.45,26038.0,249.3832,249.4211,249.0319,249.1648,26038.0
2023-03-01 11:10:00,262.33,262.42,262.11,262.21,17575.0,249.0509,249.1363,248.842,248.937,17575.0
2023-03-01 11:15:00,262.21,262.25,262.03,262.13,17336.0,248.937,248.9749,248.7661,248.861,17336.0
2023-03-01 11:20:00,262.12,262.24,261.98,262.16,16629.0,248.8515,248.9654,248.7186,248.8895,16629.0
2023-03-01 11:25:00,262.18,262.73,262.18,262.72,12115.0,248.9085,249.4306,248.9085,249.4211,12115.0
2023-03-01 11:30:00,262.71,262.82,262.52,262.66,10104.0,249.4116,249.5161,249.2313,249.3642,10104.0
2023-03-01 11:35:00,262.66,262.89,262.61,262.66,6582.0,249.3642,249.5825,249.3167,249.3642,6582.0
2023-03-01 11:40:00,262.7,263.03,262.7,262.88,10361.0,249.4021,249.7154,249.4021,249.573,10361.0
2023-03-01 11:45:00,262.85,263.13,262.83,263.08,5881.0,249.5446,249.8104,249.5256,249.7629,5881.0
2023-03-01 11:50:00,263.12,263.53,263.12,263.2,11802.0,249.8009,250.1901,249.8009,249.8768,11802.0
2023-03-01 11:55:00,263.18,263.28,263.12,263.13,8564.0,249.8578,249.9528,249.8009,249.8104,8564.0
2023-03-01 12:00:00,263.18,263.37,263.15,263.19,12353.0,249.8578,250.0382,249.8294,249.8673,12353.0
2023-03-01 12:05:00,263.16,263.33,263.08,263.24,9212.0,249.8389,250.0003,249.7629,249.9148,9212.0
2023-03-01 12:10:00,263.24,263.39,262.9,263.11,12294.0,249.9148,250.0572,249.592,249.7914,12294.0
2023-03-01 12:15:00,263.16,263.25,263.07,263.07,5331.0,249.8389,249.9243,249.7534,249.7534,5331.0
2023-03-01 12:20:00,263.14,263.24,263.06,263.06,3350.0,249.8199,249.9148,249.7439,249.7439,3350.0
2023-03-01 12:25:00,263.04,263.15,262.91,262.96,5062.0,249.7249,249.8294,249.6015,249.649,5062.0
2023-03-01 12:30:00,262.97,262.98,262.8,262.83,6606.0,249.6585,249.668,249.4971,249.5256,6606.0
2023-03-01 12:35:00,262.8,262.99,262.76,262.94,5968.0,249.4971,249.6775,249.4591,249.63,5968.0
2023-03-01 12:40:00,262.94,263.02,262.86,262.97,3608.0,249.63,249.7059,249.554,249.6585,3608.0
2023-03-01 12:45:00,263.02,263.16,262.91,262.94,5348.0,249.7059,249.8389,249.6015,249.63,5348.0
2023-03-01 12:50:00,262.93,262.98,262.81,262.87,4360.0,249.6205,249.668,249.5066,249.5635,4360.0
2023-03-01 12:55:00,262.86,262.97,262.75,262.8,4867.0,249.554,249.6585,249.4496,249.4971,4867.0
2023-03-01 13:00:00,262.75,262.75,262.64,262.67,4652.0,249.4496,249.4496,249.3452,249.3737,4652.0
2023-03-01 13:05:00,262.58,262.6,262.48,262.58,7332.0,249.2882,249.3072,249.1933,249.2882,7332.0
2023-03-01 13:10:00,262.57,262.72,262.46,262.72,4259.0,249.2787,249.4211,249.1743,249.4211,4259.0
2023-03-01 13:15:00,262.74,262.83,262.7,262.7,5893.0,249.4401,249.5256,249.4021,249.4021,5893.0
2023-03-01 13:20:00,262.76,262.76,262.62,262.7,5041.0,249.4591,249.4591,249.3262,249.4021,5041.0
2023-03-01 13:25:00,262.74,262.9,262.72,262.79,5819.0,249.4401,249.592,249.4211,249.4876,5819.0
2023-03-01 13:30:00,262.84,262.85,262.65,262.68,3926.0,249.5351,249.5446,249.3547,249.3832,3926.0
2023-03-01 13:35:00,262.68,262.68,262.54,262.6,6034.0,249.3832,249.3832,249.2502,249.3072,6034.0
2023-03-01 13:40:00,262.63,262.77,262.59,262.63,7775.0,249.3357,249.4686,249.2977,249.3357,7775.0
2023-03-01 13:45:00,262.62,262.62,262.34,262.56,6323.0,249.3262,249.3262,249.0604,249.2692,6323.0
2023-03-01 13:50:00,262.58,262.71,262.58,262.61,5100.0,249.2882,249.4116,249.2882,249.3167,5100.0
2023-03-01 13:55:00,262.63,262.71,262.55,262.66,5060.0,249.3357,249.4116,249.2597,249.3642,5060.0
2023-03-01 14:00:00,262.65,262.65,262.3,262.44,5799.0,249.3547,249.3547,249.0224,249.1553,5799.0
2023-03-01 14:05:00,262.41,262.52,262.35,262.41,7248.0,249.1268,249.2313,249.0699,249.1268,7248.0
2023-03-01 14:10:00,262.44,262.6,262.44,262.55,7249.0,249.1553,249.3072,249.1553,249.2597,7249.0
2023-03-01 14:15:00,262.52,262.52,262.18,262.26,10845.0,249.2313,249.2313,248.9085,248.9844,10845.0
2023-03-01 14:20:00,262.29,262.33,262.11,262.18,6382.0,249.0129,249.0509,248.842,248.9085,6382.0
2023-03-01 14:25:00,262.16,262.16,261.99,262.01,11417.0,248.8895,248.8895,248.7281,248.7471,11417.0
2023-03-01 14:30:00,261.96,262.01,261.87,261.99,9747.0,248.6996,248.7471,248.6142,248.7281,9747.0
2023-03-01 14:35:00,262.04,262.18,262.01,262.15,7353.0,248.7756,248.9085,248.7471,248.88,7353.0
2023-03-01 14:40:00,262.15,262.17,262.0,262.1,5195.0,248.88,248.899,248.7376,248.8325,5195.0
2023-03-01 14:45:00,262.07,262.23,262.06,262.19,9042.0,248.804,248.9559,248.7945,248.918,9042.0
2023-03-01 14:50:00,262.2,262.26,262.07,262.24,4996.0,248.9275,248.9844,248.804,248.9654,4996.0
2023-03-01 14:55:00,262.23,262.33,262.06,262.07,10408.0,248.9559,249.0509,248.7945,248.804,10408.0
2023-03-01 15:00:00,262.04,262.34,262.03,262.27,9623.0,248.7756,249.0604,248.7661,248.9939,9623.0
2023-03-01 15:05:00,262.29,262.35,262.2,262.31,10817.0,249.0129,249.0699,248.9275,249.0319,10817.0
2023-03-01 15:10:00,262.33,262.35,262.09,262.13,18657.0,249.0509,249.0699,248.823,248.861,18657.0
2023-03-01 15:15:00,262.14,262.19,262.0,262.04,14914.0,248.8705,248.918,248.7376,248.7756,14914.0
2023-03-01 15:20:00,262.05,262.18,261.98,262.05,14393.0,248.785,248.9085,248.7186,248.785,14393.0
2023-03-01 15:25:00,262.05,262.1,261.83,261.85,28261.0,248.785,248.8325,248.5762,248.5952,28261.0
2023-03-01 15:30:00,261.81,261.97,261.68,261.91,33598.0,248.5572,248.7091,248.4338,248.6521,33598.0
2023-03-01 15:35:00,261.99,262.22,261.93,262.18,9685.0,248.7281,248.9464,248.6711,248.9085,9685.0
2023-03-01 15:40:00,262.16,262.55,262.15,262.51,18678.0,248.8895,249.2597,248.88,249.2218,18678.0
2023-03-01 15:45:00,262.52,262.71,262.37,262.63,22004.0,249.2313,249.4116,249.0889,249.3357,22004.0
2023-03-01 15:50:00,262.6,262.63,262.4,262.49,26623.0,249.3072,249.3357,249.1173,249.2028,26623.0
2023-03-01 15:55:00,262.49,262.78,262.46,262.75,87683.0,249.2028,249.4781,249.1743,249.4496,87683.0
2023-03-02 09:30:00,262.45,263.53,262.31,263.53,50647.0,249.1648,250.1901,249.0319,250.1901,50647.0
2023-03-02 09:35:00,263.45,263.72,263.18,263.6,12345.0,250.1142,250.3705,249.8578,250.2566,12345.0
2023-03-02 09:40:00,263.52,264.12,263.52,263.93,19967.0,250.1806,250.7503,250.1806,250.5699,19967.0
2023-03-02 09:45:00,263.83,264.75,263.78,264.51,34853.0,250.4749,251.3484,250.4275,251.1205,34853.0
2023-03-02 09:50:00,264.53,264.69,264.39,264.69,15128.0,251.1395,251.2914,251.0066,251.2914,15128.0
2023-03-02 09:55:00,264.65,264.98,264.65,264.85,17003.0,251.2534,251.5667,251.2534,251.4433,17003.0
2023-03-02 10:00:00,264.91,265.19,264.59,265.19,18370.0,251.5003,251.7661,251.1965,251.7661,18370.0
2023-03-02 10:05:00,265.21,265.86,265.21,265.85,18259.0,251.7851,252.4022,251.7851,252.3927,18259.0
2023-03-02 10:10:00,265.91,265.91,265.51,265.63,9870.0,252.4497,252.4497,252.0699,252.1838,9870.0
2023-03-02 10:15:00,265.59,265.71,265.41,265.5,10854.0,252.1459,252.2598,251.975,252.0604,10854.0
2023-03-02 10:20:00,265.53,265.61,265.14,265.47,14915.0,252.0889,252.1648,251.7186,252.0319,14915.0
2023-03-02 10:25:00,265.48,265.64,265.3,265.59,9413.0,252.0414,252.1933,251.8705,252.1459,9413.0
2023-03-02 10:30:00,265.62,265.67,265.4,265.5,13902.0,252.1743,252.2218,251.9655,252.0604,13902.0
2023-03-02 10:35:00,265.49,265.71,265.49,265.62,12571.0,252.0509,252.2598,252.0509,252.1743,12571.0
2023-03-02 10:40:00,265.61,265.68,265.52,265.61,8330.0,252.1648,252.2313,252.0794,252.1648,8330.0
2023-03-02 10:45:00,265.63,265.78,265.57,265.59,28824.0,252.1838,252.3262,252.1269,252.1459,28824.0
2023-03-02 10:50:00,265.57,265.83,265.44,265.83,10400.0,252.1269,252.3737,252.0034,252.3737,10400.0
2023-03-02 10:55:00,265.78,265.95,265.68,265.68,16919.0,252.3262,252.4876,252.2313,252.2313,16919.0
2023-03-02 11:00:00,265.64,266.06,265.63,265.8,14431.0,252.1933,252.5921,252.1838,252.3452,14431.0
2023-03-02 11:05:00,265.8,265.91,265.64,265.8,7768.0,252.3452,252.4497,252.1933,252.3452,7768.0
2023-03-02 11:10:00,265.79,265.95,265.67,265.92,9800.0,252.3357,252.4876,252.2218,252.4592,9800.0
2023-03-02 11:15:00,265.9,266.08,265.9,265.91,9002.0,252.4402,252.6111,252.4402,252.4497,9002.0
2023-03-02 11:20:00,265.78,265.86,265.69,265.69,7818.0,252.3262,252.4022,252.2408,252.2408,7818.0
2023-03-02 11:25:00,265.67,265.76,265.57,265.6,8353.0,252.2218,252.3072,252.1269,252.1553,8353.0
2023-03-02 11:30:00,265.57,265.74,265.55,265.64,12678.0,252.1269,252.2883,252.1079,252.1933,12678.0
2023-03-02 11:35:00,265.63,265.67,265.49,265.55,10594.0,252.1838,252.2218,252.0509,252.1079,10594.0
2023-03-02 11:40:00,265.55,265.9,265.52,265.9,11144.0,252.1079,252.4402,252.0794,252.4402,11144.0
2023-03-02 11:45:00,265.94,266.18,265.85,266.13,10925.0,252.4781,252.706,252.3927,252.6585,10925.0
2023-03-02 11:50:00,266.15,266.25,265.98,266.09,7647.0,252.6775,252.7724,252.5161,252.6205,7647.0
2023-03-02 11:55:00,266.13,266.57,266.06,266.57,9932.0,252.6585,253.0762,252.5921,253.0762,9932.0
2023-03-02 12:00:00,266.55,266.63,266.51,266.55,7204.0,253.0573,253.1332,253.0193,253.0573,7204.0
2023-03-02 12:05:00,266.53,266.6,266.42,266.51,9759.0,253.0383,253.1047,252.9338,253.0193,9759.0
2023-03-02 12:10:00,266.49,266.5,266.19,266.19,9551.0,253.0003,253.0098,252.7155,252.7155,9551.0
2023-03-02 12:15:00,266.19,266.24,265.95,266.0,8106.0,252.7155,252.763,252.4876,252.5351,8106.0
2023-03-02 12:20:00,265.94,266.03,265.89,266.02,6662.0,252.4781,252.5636,252.4307,252.5541,6662.0
2023-03-02 12:25:00,266.02,266.41,266.02,266.4,12275.0,252.5541,252.9243,252.5541,252.9149,12275.0
2023-03-02 12:30:00,266.4,266.69,266.4,266.55,8646.0,252.9149,253.1902,252.9149,253.0573,8646.0
2023-03-02 12:35:00,266.48,266.54,266.31,266.36,14388.0,252.9908,253.0478,252.8294,252.8769,14388.0
2023-03-02 12:40:00,266.36,266.43,266.29,266.43,5203.0,252.8769,252.9433,252.8104,252.9433,5203.0
2023-03-02 12:45:00,266.44,266.48,266.34,266.34,5897.0,252.9528,252.9908,252.8579,252.8579,5897.0
2023-03-02 12:50:00,266.34,266.61,266.34,266.59,6596.0,252.8579,253.1142,252.8579,253.0952,6596.0
2023-03-02 12:55:00,266.63,266.63,266.5,266.51,9831.0,253.1332,253.1332,253.0098,253.0193,9831.0
2023-03-02 13:00:00,266.56,266.57,266.23,266.23,11091.0,253.0668,253.0762,252.7535,252.7535,11091.0
2023-03-02 13:05:00,266.26,266.34,266.19,266.26,3646.0,252.7819,252.8579,252.7155,252.7819,3646.0
2023-03-02 13:10:00,266.31,266.42,266.28,266.42,3794.0,252.8294,252.9338,252.8009,252.9338,3794.0
2023-03-02 13:15:00,266.44,266.49,266.34,266.4,13226.0,252.9528,253.0003,252.8579,252.9149,13226.0
2023-03-02 13:20:00,266.41,266.48,266.3,266.31,4078.0,252.9243,252.9908,252.8199,252.8294,4078.0
2023-03-02 13:25:00,266.33,266.39,266.29,266.36,4573.0,252.8484,252.9054,252.8104,252.8769,4573.0
2023-03-02 13:30:00,266.39,266.5,266.35,266.5,4535.0,252.9054,253.0098,252.8674,253.0098,4535.0
2023-03-02 13:35:00,266.51,267.32,266.51,267.1,29713.0,253.0193,253.7883,253.0193,253.5794,29713.0
2023-03-02 13:40:00,267.1,267.16,266.98,267.12,14771.0,253.5794,253.6364,253.4655,253.5984,14771.0
2023-03-02 13:45:00,267.1,267.36,267.06,267.36,11538.0,253.5794,253.8263,253.5414,253.8263,11538.0
2023-03-02 13:50:00,267.35,267.5,267.33,267.5,8226.0,253.8168,253.9592,253.7978,253.9592,8226.0
2023-03-02 13:55:00,267.55,267.98,267.51,267.92,18868.0,254.0066,254.4149,253.9687,254.3579,18868.0
2023-03-02 14:00:00,267.92,268.27,267.92,268.09,21677.0,254.3579,254.6902,254.3579,254.5193,21677.0
2023-03-02 14:05:00,268.1,268.17,267.96,268.07,13472.0,254.5288,254.5953,254.3959,254.5003,13472.0
2023-03-02 14:10:00,268.11,268.21,267.7,267.75,9648.0,254.5383,254.6332,254.149,254.1965,9648.0
2023-03-02 14:15:00,267.81,268.08,267.69,268.08,7981.0,254.2535,254.5098,254.1396,254.5098,7981.0
2023-03-02 14:20:00,268.09,268.33,268.04,268.21,12129.0,254.5193,254.7472,254.4718,254.6332,12129.0
2023-03-02 14:25:00,268.25,268.32,268.1,268.27,13387.0,254.6712,254.7377,254.5288,254.6902,13387.0
2023-03-02 14:30:00,268.26,268.32,268.01,268.1,12372.0,254.6807,254.7377,254.4434,254.5288,12372.0
2023-03-02 14:35:00,268.07,268.07,267.68,267.73,21375.0,254.5003,254.5003,254.1301,254.1775,21375.0
2023-03-02 14:40:00,267.75,267.79,267.65,267.69,20998.0,254.1965,254.2345,254.1016,254.1396,20998.0
2023-03-02 14:45:00,267.66,267.76,267.48,267.69,19371.0,254.1111,254.206,253.9402,254.1396,19371.0
2023-03-02 14:50:00,267.73,267.74,267.42,267.45,11407.0,254.1775,254.187,253.8832,253.9117,11407.0
2023-03-02 14:55:00,267.48,267.62,267.33,267.56,16190.0,253.9402,254.0731,253.7978,254.0161,16190.0
2023-03-02 15:00:00,267.53,267.77,267.44,267.46,12471.0,253.9877,254.2155,253.9022,253.9212,12471.0
2023-03-02 15:05:00,267.46,267.57,267.41,267.57,9501.0,253.9212,254.0256,253.8737,254.0256,9501.0
2023-03-02 15:10:00,267.58,267.78,267.56,267.61,14428.0,254.0351,254.225,254.0161,254.0636,14428.0
2023-03-02 15:15:00,267.62,267.84,267.42,267.47,17875.0,254.0731,254.282,253.8832,253.9307,17875.0
2023-03-02 15:20:00,267.43,267.77,267.39,267.76,9903.0,253.8927,254.2155,253.8547,254.206,9903.0
2023-03-02 15:25:00,267.76,267.86,267.7,267.7,12531.0,254.206,254.3009,254.149,254.149,12531.0
2023-03-02 15:30:00,267.74,268.06,267.67,268.04,14385.0,254.187,254.4908,254.1206,254.4718,14385.0
2023-03-02 15:35:00,268.03,268.46,267.97,268.3,17526.0,254.4623,254.8706,254.4054,254.7187,17526.0
2023-03-02 15:40:00,268.32,268.36,267.77,267.77,18753.0,254.7377,254.7756,254.2155,254.2155,18753.0
2023-03-02 15:45:00,267.74,267.85,267.64,267.8,30659.0,254.187,254.2915,254.0921,254.244,30659.0
2023-03-02 15:50:00,267.8,267.8,267.5,267.57,35885.0,254.244,254.244,253.9592,254.0256,35885.0
2023-03-02 15:55:00,267.6,267.82,267.47,267.57,110652.0,254.0541,254.263,253.9307,254.0256,110652.0
2023-03-03 09:30:00,268.42,268.5,267.0,267.2,42101.0,254.8326,254.9086,253.4845,253.6744,42101.0
2023-03-03 09:35:00,267.16,267.24,266.3,266.64,32294.0,253.6364,253.7123,252.8199,253.1427,32294.0
2023-03-03 09:40:00,266.76,266.84,266.47,266.54,11547.0,253.2566,253.3326,252.9813,253.0478,11547.0
2023-03-03 09:45:00,266.5,266.78,266.2,266.56,16108.0,253.0098,253.2756,252.725,253.0668,16108.0
2023-03-03 09:50:00,266.55,266.66,266.29,266.66,16697.0,253.0573,253.1617,252.8104,253.1617,16697.0
2023-03-03 09:55:00,266.66,266.97,266.66,266.79,20144.0,253.1617,253.456,253.1617,253.2851,20144.0
2023-03-03 10:00:00,266.87,266.87,266.33,266.7,14069.0,253.3611,253.3611,252.8484,253.1997,14069.0
2023-03-03 10:05:00,266.66,266.7,266.29,266.29,8500.0,253.1617,253.1997,252.8104,252.8104,8500.0
2023-03-03 10:10:00,266.31,266.74,266.29,266.74,10642.0,252.8294,253.2376,252.8104,253.2376,10642.0
2023-03-03 10:15:00,266.73,266.84,266.5,266.59,10799.0,253.2281,253.3326,253.0098,253.0952,10799.0
2023-03-03 10:20:00,266.6,267.05,266.42,266.98,7936.0,253.1047,253.5319,252.9338,253.4655,7936.0
2023-03-03 10:25:00,267.06,267.27,266.97,267.01,14003.0,253.5414,253.7408,253.456,253.494,14003.0
2023-03-03 10:30:00,267.1,267.1,266.7,266.79,14732.0,253.5794,253.5794,253.1997,253.2851,14732.0
2023-03-03 10:35:00,266.73,266.82,266.6,266.8,9754.0,253.2281,253.3136,253.1047,253.2946,9754.0
2023-03-03 10:40:00,266.73,266.85,266.46,266.68,9075.0,253.2281,253.3421,252.9718,253.1807,9075.0
2023-03-03 10:45:00,266.71,267.19,266.7,267.03,10754.0,253.2092,253.6649,253.1997,253.513,10754.0
2023-03-03 10:50:00,266.99,267.02,266.84,267.0,5152.0,253.475,253.5035,253.3326,253.4845,5152.0
2023-03-03 10:55:00,267.04,267.36,267.04,267.19,5160.0,253.5225,253.8263,253.5225,253.6649,5160.0
2023-03-03 11:00:00,267.15,267.43,267.15,267.19,4572.0,253.6269,253.8927,253.6269,253.6649,4572.0
2023-03-03 11:05:00,267.2,267.7,267.2,267.57,6858.0,253.6744,254.149,253.6744,254.0256,6858.0
2023-03-03 11:10:00,267.6,267.69,267.4,267.62,4448.0,254.0541,254.1396,253.8642,254.0731,4448.0
2023-03-03 11:15:00,267.64,267.81,267.42,267.44,10565.0,254.0921,254.2535,253.8832,253.9022,10565.0
2023-03-03 11:20:00,267.49,267.5,267.3,267.44,5201.0,253.9497,253.9592,253.7693,253.9022,5201.0
2023-03-03 11:25:00,267.45,267.55,267.37,267.53,11596.0,253.9117,254.0066,253.8358,253.9877,11596.0
2023-03-03 11:30:00,267.53,267.57,267.27,267.33,11356.0,253.9877,254.0256,253.7408,253.7978,11356.0
2023-03-03 11:35:00,267.31,267.38,267.02,267.1,11220.0,253.7788,253.8452,253.5035,253.5794,11220.0
2023-03-03 11:40:00,267.25,267.27,267.1,267.15,6317.0,253.7218,253.7408,253.5794,253.6269,6317.0
2023-03-03 11:45:00,267.17,267.43,267.17,267.3,4095.0,253.6459,253.8927,253.6459,253.7693,4095.0
2023-03-03 11:50:00,267.27,267.57,267.26,267.46,8926.0,253.7408,254.0256,253.7313,253.9212,8926.0
2023-03-03 11:55:00,267.44,267.77,267.42,267.64,10219.0,253.9022,254.2155,253.8832,254.0921,10219.0
2023-03-03 12:00:00,267.65,267.78,267.53,267.75,6843.0,254.1016,254.225,253.9877,254.1965,6843.0
2023-03-03 12:05:00,267.8,267.8,267.64,267.67,3990.0,254.244,254.244,254.0921,254.1206,3990.0
2023-03-03 12:10:00,267.72,267.89,267.65,267.71,5575.0,254.168,254.3294,254.1016,254.1585,5575.0
2023-03-03 12:15:00,267.71,267.75,267.51,267.69,7752.0,254.1585,254.1965,253.9687,254.1396,7752.0
2023-03-03 12:20:00,267.66,267.88,267.63,267.85,7410.0,254.1111,254.3199,254.0826,254.2915,7410.0
2023-03-03 12:25:00,267.85,268.08,267.78,268.04,10289.0,254.2915,254.5098,254.225,254.4718,10289.0
2023-03-03 12:30:00,268.04,268.09,267.98,268.05,6413.0,254.4718,254.5193,254.4149,254.4813,6413.0
2023-03-03 12:35:00,268.05,268.05,267.9,268.03,10774.0,254.4813,254.4813,254.3389,254.4623,10774.0
2023-03-03 12:40:00,268.04,268.09,267.96,268.0,18637.0,254.4718,254.5193,254.3959,254.4339,18637.0
2023-03-03 12:45:00,268.0,268.07,267.88,268.04,12735.0,254.4339,254.5003,254.3199,254.4718,12735.0
2023-03-03 12:50:00,268.05,268.18,267.94,268.17,21489.0,254.4813,254.6047,254.3769,254.5953,21489.0
2023-03-03 12:55:00,268.16,268.16,267.87,268.0,42399.0,254.5858,254.5858,254.3104,254.4339,42399.0
2023-03-03 13:00:00,268.02,268.03,267.89,267.99,11996.0,254.4528,254.4623,254.3294,254.4244,11996.0
2023-03-03 13:05:00,268.01,268.24,267.97,268.24,7102.0,254.4434,254.6617,254.4054,254.6617,7102.0
2023-03-03 13:10:00,268.19,268.22,268.12,268.15,4947.0,254.6142,254.6427,254.5478,254.5763,4947.0
2023-03-03 13:15:00,268.16,268.17,267.9,267.95,5647.0,254.5858,254.5953,254.3389,254.3864,5647.0
2023-03-03 13:20:00,267.93,267.97,267.87,267.94,8678.0,254.3674,254.4054,254.3104,254.3769,8678.0
2023-03-03 13:25:00,267.96,268.1,267.94,268.06,6304.0,254.3959,254.5288,254.3769,254.4908,6304.0
2023-03-03 13:30:00,268.05,268.11,267.87,267.9,8218.0,254.4813,254.5383,254.3104,254.3389,8218.0
2023-03-03 13:35:00,267.87,267.99,267.87,267.89,7129.0,254.3104,254.4244,254.3104,254.3294,7129.0
2023-03-03 13:40:00,267.89,267.97,267.89,267.97,8450.0,254.3294,254.4054,254.3294,254.4054,8450.0
2023-03-03 13:45:00,267.97,268.03,267.93,267.98,12830.0,254.4054,254.4623,254.3674,254.4149,12830.0
2023-03-03 13:50:00,267.95,268.14,267.95,268.11,8749.0,254.3864,254.5668,254.3864,254.5383,8749.0
2023-03-03 13:55:00,268.13,268.13,267.88,267.97,10459.0,254.5573,254.5573,254.3199,254.4054,10459.0
2023-03-03 14:00:00,267.96,268.02,267.83,267.97,11446.0,254.3959,254.4528,254.2725,254.4054,11446.0
2023-03-03 14:05:00,267.94,268.01,267.8,267.8,12073.0,254.3769,254.4434,254.244,254.244,12073.0
2023-03-03 14:10:00,267.81,268.07,267.8,267.98,8779.0,254.2535,254.5003,254.244,254.4149,8779.0
2023-03-03 14:15:00,267.98,268.08,267.94,267.99,6653.0,254.4149,254.5098,254.3769,254.4244,6653.0
2023-03-03 14:20:00,267.94,268.1,267.92,267.97,16710.0,254.3769,254.5288,254.3579,254.4054,16710.0
2023-03-03 14:25:00,267.97,268.17,267.94,268.14,9856.0,254.4054,254.5953,254.3769,254.5668,9856.0
2023-03-03 14:30:00,268.12,268.2,268.1,268.16,13650.0,254.5478,254.6237,254.5288,254.5858,13650.0
2023-03-03 14:35:00,268.16,268.22,268.05,268.19,12281.0,254.5858,254.6427,254.4813,254.6142,12281.0
2023-03-03 14:40:00,268.21,268.33,268.12,268.28,5977.0,254.6332,254.7472,254.5478,254.6997,5977.0
2023-03-03 14:45:00,268.25,268.48,268.22,268.45,8167.0,254.6712,254.8896,254.6427,254.8611,8167.0
2023-03-03 14:50:00,268.46,268.53,268.46,268.49,14946.0,254.8706,254.937,254.8706,254.8991,14946.0
2023-03-03 14:55:00,268.47,268.77,268.46,268.74,14488.0,254.8801,255.1649,254.8706,255.1364,14488.0
2023-03-03 15:00:00,268.78,268.86,268.7,268.86,9246.0,255.1744,255.2503,255.0984,255.2503,9246.0
2023-03-03 15:05:00,268.87,269.2,268.8,269.18,29942.0,255.2598,255.5731,255.1934,255.5541,29942.0
2023-03-03 15:10:00,269.16,269.16,268.94,268.95,16828.0,255.5351,255.5351,255.3263,255.3358,16828.0
2023-03-03 15:15:00,268.97,269.12,268.97,269.06,14885.0,255.3548,255.4972,255.3548,255.4402,14885.0
2023-03-03 15:20:00,269.07,269.2,268.97,268.99,12819.0,255.4497,255.5731,255.3548,255.3737,12819.0
2023-03-03 15:25:00,268.99,269.1,268.94,269.03,18365.0,255.3737,255.4782,255.3263,255.4117,18365.0
2023-03-03 15:30:00,269.02,269.1,268.83,268.87,22388.0,255.4022,255.4782,255.2218,255.2598,22388.0
2023-03-03 15:35:00,268.84,269.14,268.83,269.08,18340.0,255.2313,255.5162,255.2218,255.4592,18340.0
2023-03-03 15:40:00,269.05,269.05,268.76,268.84,24305.0,255.4307,255.4307,255.1554,255.2313,24305.0
2023-03-03 15:45:00,268.82,269.01,268.81,269.0,23613.0,255.2124,255.3927,255.2029,255.3832,23613.0
2023-03-03 15:50:00,269.02,269.25,268.99,269.07,49117.0,255.4022,255.6206,255.3737,255.4497,49117.0
2023-03-03 15:55:00,269.06,269.38,269.06,269.12,193240.0,255.4402,255.744,255.4402,255.4972,193240.0
2023-03-06 09:30:00,269.15,269.97,268.9,269.63,67330.0,255.5256,256.3041,255.2883,255.9814,67330.0
2023-03-06 09:35:00,269.82,270.49,269.82,270.35,19333.0,256.1617,256.7978,256.1617,256.6649,19333.0
2023-03-06 09:40:00,270.4,270.41,269.81,270.0,11335.0,256.7124,256.7219,256.1522,256.3326,11335.0
2023-03-06 09:45:00,269.92,270.03,269.63,269.84,4176.0,256.2567,256.3611,255.9814,256.1807,4176.0
2023-03-06 09:50:00,269.84,270.02,269.37,269.37,7814.0,256.1807,256.3516,255.7345,255.7345,7814.0
2023-03-06 09:55:00,269.4,269.59,269.38,269.59,12062.0,255.763,255.9434,255.744,255.9434,12062.0
2023-03-06 10:00:00,269.53,269.83,269.25,269.78,9202.0,255.8864,256.1712,255.6206,256.1238,9202.0
2023-03-06 10:05:00,269.84,269.92,269.45,269.71,17689.0,256.1807,256.2567,255.8105,256.0573,17689.0
2023-03-06 10:10:00,269.71,269.78,269.41,269.56,6149.0,256.0573,256.1238,255.7725,255.9149,6149.0
2023-03-06 10:15:00,269.44,269.73,269.32,269.56,11654.0,255.801,256.0763,255.687,255.9149,11654.0
2023-03-06 10:20:00,269.55,269.65,269.38,269.42,8547.0,255.9054,256.0003,255.744,255.782,8547.0
2023-03-06 10:25:00,269.48,269.66,269.37,269.49,5811.0,255.8389,256.0098,255.7345,255.8484,5811.0
2023-03-06 10:30:00,269.51,269.75,269.41,269.72,10137.0,255.8674,256.0953,255.7725,256.0668,10137.0
2023-03-06 10:35:00,269.74,269.88,269.69,269.88,13574.0,256.0858,256.2187,256.0383,256.2187,13574.0
2023-03-06 10:40:00,269.89,270.34,269.84,270.34,14860.0,256.2282,256.6554,256.1807,256.6554,14860.0
2023-03-06 10:45:00,270.43,270.54,270.27,270.32,7030.0,256.7409,256.8453,256.589,256.6364,7030.0
2023-03-06 10:50:00,270.34,270.46,269.94,270.01,15680.0,256.6554,256.7693,256.2757,256.3421,15680.0
2023-03-06 10:55:00,270.01,270.14,269.93,270.02,12896.0,256.3421,256.4655,256.2662,256.3516,12896.0
2023-03-06 11:00:00,270.06,270.11,269.94,270.03,6618.0,256.3896,256.4371,256.2757,256.3611,6618.0
2023-03-06 11:05:00,270.02,270.3,270.0,270.06,9313.0,256.3516,256.6174,256.3326,256.3896,9313.0
2023-03-06 11:10:00,270.07,270.26,270.03,270.25,22577.0,256.3991,256.5795,256.3611,256.57,22577.0
2023-03-06 11:15:00,270.21,270.4,270.14,270.31,9338.0,256.532,256.7124,256.4655,256.6269,9338.0
2023-03-06 11:20:00,270.36,270.37,270.01,270.16,20864.0,256.6744,256.6839,256.3421,256.4845,20864.0
2023-03-06 11:25:00,270.09,270.22,269.84,269.94,12850.0,256.4181,256.5415,256.1807,256.2757,12850.0
2023-03-06 11:30:00,269.97,270.05,269.77,269.83,9574.0,256.3041,256.3801,256.1143,256.1712,9574.0
2023-03-06 11:35:00,269.88,270.02,269.85,269.98,11426.0,256.2187,256.3516,256.1902,256.3136,11426.0
2023-03-06 11:40:00,269.95,270.23,269.94,270.2,4045.0,256.2852,256.551,256.2757,256.5225,4045.0
2023-03-06 11:45:00,270.13,270.19,270.0,270.15,5055.0,256.456,256.513,256.3326,256.475,5055.0
2023-03-06 11:50:00,270.21,270.37,270.17,270.34,7222.0,256.532,256.6839,256.494,256.6554,7222.0
2023-03-06 11:55:00,270.31,270.47,270.29,270.39,10709.0,256.6269,256.7788,256.6079,256.7029,10709.0
2023-03-06 12:00:00,270.35,270.41,270.28,270.29,6142.0,256.6649,256.7219,256.5984,256.6079,6142.0
2023-03-06 12:05:00,270.29,270.37,270.17,270.31,5773.0,256.6079,256.6839,256.494,256.6269,5773.0
2023-03-06 12:10:00,270.32,270.43,270.31,270.34,6301.0,256.6364,256.7409,256.6269,256.6554,6301.0
2023-03-06 12:15:00,270.34,270.47,270.33,270.41,7885.0,256.6554,256.7788,256.6459,256.7219,7885.0
2023-03-06 12:20:00,270.42,270.42,270.2,270.21,5591.0,256.7314,256.7314,256.5225,256.532,5591.0
2023-03-06 12:25:00,270.19,270.28,270.08,270.18,13609.0,256.513,256.5984,256.4086,256.5035,13609.0
2023-03-06 12:30:00,270.18,270.2,270.05,270.18,11461.0,256.5035,256.5225,256.3801,256.5035,11461.0
2023-03-06 12:35:00,270.18,270.2,269.92,269.96,10058.0,256.5035,256.5225,256.2567,256.2946,10058.0
2023-03-06 12:40:00,269.97,270.32,269.97,270.31,20500.0,256.3041,256.6364,256.3041,256.6269,20500.0
2023-03-06 12:45:00,270.28,270.3,270.08,270.23,11139.0,256.5984,256.6174,256.4086,256.551,11139.0
2023-03-06 12:50:00,270.27,270.28,270.16,270.22,11642.0,256.589,256.5984,256.4845,256.5415,11642.0
2023-03-06 12:55:00,270.19,270.21,270.07,270.15,10926.0,256.513,256.532,256.3991,256.475,10926.0
2023-03-06 13:00:00,270.08,270.25,270.08,270.18,10608.0,256.4086,256.57,256.4086,256.5035,10608.0
2023-03-06 13:05:00,270.22,270.32,270.1,270.19,5658.0,256.5415,256.6364,256.4276,256.513,5658.0
2023-03-06 13:10:00,270.2,270.2,269.9,269.99,8762.0,256.5225,256.5225,256.2377,256.3231,8762.0
2023-03-06 13:15:00,269.99,270.13,269.86,270.13,11347.0,256.3231,256.456,256.1997,256.456,11347.0
2023-03-06 13:20:00,270.21,270.23,270.09,270.11,10245.0,256.532,256.551,256.4181,256.4371,10245.0
2023-03-06 13:25:00,270.13,270.23,269.97,270.0,19587.0,256.456,256.551,256.3041,256.3326,19587.0
2023-03-06 13:30:00,270.0,270.04,269.88,269.93,9329.0,256.3326,256.3706,256.2187,256.2662,9329.0
2023-03-06 13:35:00,269.95,270.0,269.73,269.87,4072.0,256.2852,256.3326,256.0763,256.2092,4072.0
2023-03-06 13:40:00,269.87,270.2,269.87,270.17,9542.0,256.2092,256.5225,256.2092,256.494,9542.0
2023-03-06 13:45:00,270.18,270.18,270.02,270.08,4832.0,256.5035,256.5035,256.3516,256.4086,4832.0
2023-03-06 13:50:00,270.11,270.11,269.9,269.96,5396.0,256.4371,256.4371,256.2377,256.2946,5396.0
2023-03-06 13:55:00,269.92,269.97,269.77,269.91,3627.0,256.2567,256.3041,256.1143,256.2472,3627.0
2023-03-06 14:00:00,269.91,269.91,269.7,269.78,8848.0,256.2472,256.2472,256.0478,256.1238,8848.0
2023-03-06 14:05:00,269.83,269.92,269.76,269.82,2814.0,256.1712,256.2567,256.1048,256.1617,2814.0
2023-03-06 14:10:00,269.8,269.81,269.68,269.7,3253.0,256.1427,256.1522,256.0288,256.0478,3253.0
2023-03-06 14:15:00,269.7,269.79,269.5,269.78,4472.0,256.0478,256.1333,255.8579,256.1238,4472.0
2023-03-06 14:20:00,269.78,269.83,269.75,269.75,1701.0,256.1238,256.1712,256.0953,256.0953,1701.0
2023-03-06 14:25:00,269.75,269.75,269.53,269.73,4939.0,256.0953,256.0953,255.8864,256.0763,4939.0
2023-03-06 14:30:00,269.72,269.83,269.66,269.66,5379.0,256.0668,256.1712,256.0098,256.0098,5379.0
2023-03-06 14:35:00,269.64,269.64,269.44,269.57,4169.0,255.9908,255.9908,255.801,255.9244,4169.0
2023-03-06 14:40:00,269.55,269.7,269.55,269.67,9339.0,255.9054,256.0478,255.9054,256.0193,9339.0
2023-03-06 14:45:00,269.64,269.64,269.46,269.48,6657.0,255.9908,255.9908,255.82,255.8389,6657.0
2023-03-06 14:50:00,269.44,269.57,269.43,269.5,6463.0,255.801,255.9244,255.7915,255.8579,6463.0
2023-03-06 14:55:00,269.5,269.51,269.33,269.41,4854.0,255.8579,255.8674,255.6965,255.7725,4854.0
2023-03-06 15:00:00,269.42,269.44,269.27,269.3,6387.0,255.782,255.801,255.6396,255.6681,6387.0
2023-03-06 15:05:00,269.28,269.46,269.19,269.45,6453.0,255.6491,255.82,255.5636,255.8105,6453.0
2023-03-06 15:10:00,269.44,269.53,269.25,269.4,11423.0,255.801,255.8864,255.6206,255.763,11423.0
2023-03-06 15:15:00,269.4,269.54,269.36,269.52,7945.0,255.763,255.8959,255.725,255.8769,7945.0
2023-03-06 15:20:00,269.5,269.56,269.23,269.25,10997.0,255.8579,255.9149,255.6016,255.6206,10997.0
2023-03-06 15:25:00,269.25,269.5,269.24,269.41,14199.0,255.6206,255.8579,255.6111,255.7725,14199.0
2023-03-06 15:30:00,269.43,269.65,269.43,269.51,15484.0,255.7915,256.0003,255.7915,255.8674,15484.0
2023-03-06 15:35:00,269.53,269.87,269.49,269.84,16872.0,255.8864,256.2092,255.8484,256.1807,16872.0
2023-03-06 15:40:00,269.84,270.36,269.84,270.36,40477.0,256.1807,256.6744,256.1807,256.6744,40477.0
2023-03-06 15:45:00,270.37,270.64,270.33,270.58,31322.0,256.6839,256.9402,256.6459,256.8833,31322.0
2023-03-06 15:50:00,270.57,270.78,270.32,270.42,52903.0,256.8738,257.0731,256.6364,256.7314,52903.0
2023-03-06 15:55:00,270.43,270.75,270.37,270.62,106139.0,256.7409,257.0447,256.6839,256.9212,106139.0
2023-03-07 09:30:00,271.52,272.13,271.23,272.11,72195.0,257.7757,258.3548,257.5004,258.3358,72195.0
2023-03-07 09:35:00,272.29,272.45,271.6,272.23,21625.0,258.5067,258.6586,257.8516,258.4497,21625.0
2023-03-07 09:40:00,272.16,272.7,272.01,272.49,26506.0,258.3833,258.8959,258.2409,258.6966,26506.0
2023-03-07 09:45:00,272.45,273.15,272.44,273.04,18288.0,258.6586,259.3232,258.6491,259.2187,18288.0
2023-03-07 09:50:00,273.02,273.05,272.67,272.88,18028.0,259.1997,259.2282,258.8675,259.0668,18028.0
2023-03-07 09:55:00,272.88,273.08,272.7,272.99,14624.0,259.0668,259.2567,258.8959,259.1713,14624.0
2023-03-07 10:00:00,273.04,273.06,272.01,272.24,19165.0,259.2187,259.2377,258.2409,258.4592,19165.0
2023-03-07 10:05:00,272.34,272.68,272.19,272.27,12305.0,258.5542,258.877,258.4118,258.4877,12305.0
2023-03-07 10:10:00,272.3,272.31,271.87,271.91,20880.0,258.5162,258.5257,258.108,258.1459,20880.0
2023-03-07 10:15:00,271.86,271.91,271.58,271.72,19723.0,258.0985,258.1459,257.8326,257.9656,19723.0
2023-03-07 10:20:00,271.78,272.2,271.48,271.48,17165.0,258.0225,258.4213,257.7377,257.7377,17165.0
2023-03-07 10:25:00,271.49,271.63,271.29,271.63,21878.0,257.7472,257.8801,257.5573,257.8801,21878.0
2023-03-07 10:30:00,271.57,271.8,271.39,271.66,8804.0,257.8231,258.0415,257.6523,257.9086,8804.0
2023-03-07 10:35:00,271.53,271.86,271.3,271.4,9577.0,257.7852,258.0985,257.5668,257.6618,9577.0
2023-03-07 10:40:00,271.38,271.43,270.9,271.02,7274.0,257.6428,257.6902,257.1871,257.301,7274.0
2023-03-07 10:45:00,270.9,271.51,270.87,271.37,10177.0,257.1871,257.7662,257.1586,257.6333,10177.0
2023-03-07 10:50:00,271.45,271.48,271.02,271.44,8639.0,257.7092,257.7377,257.301,257.6997,8639.0
2023-03-07 10:55:00,271.5,271.52,271.08,271.1,16466.0,257.7567,257.7757,257.358,257.3769,16466.0
2023-03-07 11:00:00,271.14,271.14,270.8,270.8,9047.0,257.4149,257.4149,257.0921,257.0921,9047.0
2023-03-07 11:05:00,270.81,270.83,270.44,270.74,16012.0,257.1016,257.1206,256.7503,257.0352,16012.0
2023-03-07 11:10:00,270.8,271.09,270.73,270.78,15709.0,257.0921,257.3674,257.0257,257.0731,15709.0
2023-03-07 11:15:00,270.6,270.63,270.16,270.26,6283.0,256.9022,256.9307,256.4845,256.5795,6283.0
2023-03-07 11:20:00,270.38,270.43,270.21,270.23,3680.0,256.6934,256.7409,256.532,256.551,3680.0
2023-03-07 11:25:00,270.22,270.46,270.01,270.01,10443.0,256.5415,256.7693,256.3421,256.3421,10443.0
2023-03-07 11:30:00,270.0,270.29,269.85,269.85,10773.0,256.3326,256.6079,256.1902,256.1902,10773.0
2023-03-07 11:35:00,269.81,270.24,269.81,270.14,9329.0,256.1522,256.5605,256.1522,256.4655,9329.0
2023-03-07 11:40:00,270.11,270.23,269.87,270.21,12674.0,256.4371,256.551,256.2092,256.532,12674.0
2023-03-07 11:45:00,270.25,270.35,270.03,270.13,6832.0,256.57,256.6649,256.3611,256.456,6832.0
2023-03-07 11:50:00,270.16,270.24,269.97,269.98,10073.0,256.4845,256.5605,256.3041,256.3136,10073.0
2023-03-07 11:55:00,269.98,270.0,269.53,269.74,7940.0,256.3136,256.3326,255.8864,256.0858,7940.0
2023-03-07 12:00:00,269.69,270.0,269.69,269.87,10009.0,256.0383,256.3326,256.0383,256.2092,10009.0
2023-03-07 12:05:00,269.82,269.88,269.65,269.83,5503.0,256.1617,256.2187,256.0003,256.1712,5503.0
2023-03-07 12:10:00,269.83,269.83,269.66,269.7,3206.0,256.1712,256.1712,256.0098,256.0478,3206.0
2023-03-07 12:15:00,269.73,269.81,269.62,269.81,4634.0,256.0763,256.1522,255.9719,256.1522,4634.0
2023-03-07 12:20:00,269.81,270.6,269.81,270.11,14320.0,256.1522,256.9022,256.1522,256.4371,14320.0
2023-03-07 12:25:00,270.17,270.37,269.82,269.83,8646.0,256.494,256.6839,256.1617,256.1712,8646.0
2023-03-07 12:30:00,269.78,270.08,269.67,270.03,16030.0,256.1238,256.4086,256.0193,256.3611,16030.0
2023-03-07 12:35:00,270.07,270.07,269.82,269.85,5525.0,256.3991,256.3991,256.1617,256.1902,5525.0
2023-03-07 12:40:00,269.84,269.87,269.54,269.58,5487.0,256.1807,256.2092,255.8959,255.9339,5487.0
2023-03-07 12:45:00,269.56,269.7,269.47,269.49,7121.0,255.9149,256.0478,255.8294,255.8484,7121.0
2023-03-07 12:50:00,269.48,269.55,269.14,269.18,5871.0,255.8389,255.9054,255.5162,255.5541,5871.0
2023-03-07 12:55:00,269.18,269.22,268.95,269.03,6015.0,255.5541,255.5921,255.3358,255.4117,6015.0
2023-03-07 13:00:00,268.92,268.92,268.68,268.81,14031.0,255.3073,255.3073,255.0794,255.2029,14031.0
2023-03-07 13:05:00,268.73,268.78,268.46,268.56,12992.0,255.1269,255.1744,254.8706,254.9655,12992.0
2023-03-07 13:10:00,268.5,268.63,268.42,268.61,5868.0,254.9086,255.032,254.8326,255.013,5868.0
2023-03-07 13:15:00,268.58,268.74,268.56,268.6,6865.0,254.9845,255.1364,254.9655,255.0035,6865.0
2023-03-07 13:20:00,268.63,268.68,268.48,268.53,7811.0,255.032,255.0794,254.8896,254.937,7811.0
2023-03-07 13:25:00,268.53,268.83,268.53,268.62,7068.0,254.937,255.2218,254.937,255.0225,7068.0
2023-03-07 13:30:00,268.6,268.7,268.31,268.33,10207.0,255.0035,255.0984,254.7282,254.7472,10207.0
2023-03-07 13:35:00,268.28,268.33,268.16,268.23,6995.0,254.6997,254.7472,254.5858,254.6522,6995.0
2023-03-07 13:40:00,268.24,268.28,268.03,268.03,8400.0,254.6617,254.6997,254.4623,254.4623,8400.0
2023-03-07 13:45:00,268.06,268.1,267.71,267.85,10416.0,254.4908,254.5288,254.1585,254.2915,10416.0
2023-03-07 13:50:00,267.84,267.87,267.6,267.66,10800.0,254.282,254.3104,254.0541,254.1111,10800.0
2023-03-07 13:55:00,267.68,267.77,267.54,267.6,6637.0,254.1301,254.2155,253.9971,254.0541,6637.0
2023-03-07 14:00:00,267.57,267.68,267.41,267.41,14396.0,254.0256,254.1301,253.8737,253.8737,14396.0
2023-03-07 14:05:00,267.46,267.52,267.35,267.52,7613.0,253.9212,253.9782,253.8168,253.9782,7613.0
2023-03-07 14:10:00,267.57,267.66,267.53,267.62,4144.0,254.0256,254.1111,253.9877,254.0731,4144.0
2023-03-07 14:15:00,267.56,267.65,267.48,267.54,5710.0,254.0161,254.1016,253.9402,253.9971,5710.0
2023-03-07 14:20:00,267.51,267.56,267.38,267.53,12187.0,253.9687,254.0161,253.8452,253.9877,12187.0
2023-03-07 14:25:00,267.56,267.69,267.54,267.64,8782.0,254.0161,254.1396,253.9971,254.0921,8782.0
2023-03-07 14:30:00,267.63,267.91,267.62,267.63,10090.0,254.0826,254.3484,254.0731,254.0826,10090.0
2023-03-07 14:35:00,267.64,267.64,267.35,267.37,7405.0,254.0921,254.0921,253.8168,253.8358,7405.0
2023-03-07 14:40:00,267.39,267.53,267.26,267.3,14194.0,253.8547,253.9877,253.7313,253.7693,14194.0
2023-03-07 14:45:00,267.3,267.45,267.29,267.36,6677.0,253.7693,253.9117,253.7598,253.8263,6677.0
2023-03-07 14:50:00,267.33,267.33,267.09,267.16,10338.0,253.7978,253.7978,253.5699,253.6364,10338.0
2023-03-07 14:55:00,267.13,267.2,266.89,266.95,12903.0,253.6079,253.6744,253.38,253.437,12903.0
2023-03-07 15:00:00,266.97,267.15,266.97,267.06,23379.0,253.456,253.6269,253.456,253.5414,23379.0
2023-03-07 15:05:00,267.07,267.08,266.82,266.96,10175.0,253.5509,253.5604,253.3136,253.4465,10175.0
2023-03-07 15:10:00,266.97,267.32,266.97,267.24,10388.0,253.456,253.7883,253.456,253.7123,10388.0
2023-03-07 15:15:00,267.22,267.47,267.19,267.47,10664.0,253.6933,253.9307,253.6649,253.9307,10664.0
2023-03-07 15:20:00,267.51,267.57,267.15,267.23,9682.0,253.9687,254.0256,253.6269,253.7028,9682.0
2023-03-07 15:25:00,267.2,267.51,267.12,267.47,10238.0,253.6744,253.9687,253.5984,253.9307,10238.0
2023-03-07 15:30:00,267.48,267.74,267.37,267.65,18966.0,253.9402,254.187,253.8358,254.1016,18966.0
2023-03-07 15:35:00,267.7,267.82,267.62,267.71,15840.0,254.149,254.263,254.0731,254.1585,15840.0
2023-03-07 15:40:00,267.73,267.84,267.44,267.44,15516.0,254.1775,254.282,253.9022,253.9022,15516.0
2023-03-07 15:45:00,267.41,267.44,267.23,267.31,20023.0,253.8737,253.9022,253.7028,253.7788,20023.0
2023-03-07 15:50:00,267.33,267.38,267.19,267.29,32308.0,253.7978,253.8452,253.6649,253.7598,32308.0
2023-03-07 15:55:00,267.29,267.32,266.93,267.14,107772.0,253.7598,253.7883,253.418,253.6174,107772.0
2023-03-08 09:30:00,265.86,266.02,265.35,265.92,68773.0,252.4022,252.5541,251.918,252.4592,68773.0
2023-03-08 09:35:00,265.92,266.16,265.69,265.69,17644.0,252.4592,252.687,252.2408,252.2408,17644.0
2023-03-08 09:40:00,265.84,265.87,265.35,265.46,10929.0,252.3832,252.4117,251.918,252.0224,10929.0
2023-03-08 09:45:00,265.55,265.55,265.08,265.11,6992.0,252.1079,252.1079,251.6617,251.6902,6992.0
2023-03-08 09:50:00,265.14,265.5,265.0,265.12,12329.0,251.7186,252.0604,251.5857,251.6996,12329.0
2023-03-08 09:55:00,265.11,265.41,265.06,265.24,7167.0,251.6902,251.975,251.6427,251.8136,7167.0
2023-03-08 10:00:00,265.29,265.29,264.41,264.88,11245.0,251.861,251.861,251.0256,251.4718,11245.0
2023-03-08 10:05:00,264.83,265.06,264.68,264.85,7453.0,251.4243,251.6427,251.2819,251.4433,7453.0
2023-03-08 10:10:00,264.93,265.05,264.5,264.57,5634.0,251.5193,251.6332,251.111,251.1775,5634.0
2023-03-08 10:15:00,264.49,264.75,264.22,264.32,10609.0,251.1015,251.3484,250.8452,250.9401,10609.0
2023-03-08 10:20:00,264.35,264.6,264.08,264.58,13056.0,250.9686,251.206,250.7123,251.187,13056.0
2023-03-08 10:25:00,264.54,264.69,264.39,264.43,10472.0,251.149,251.2914,251.0066,251.0446,10472.0
2023-03-08 10:30:00,264.43,264.92,264.31,264.75,14262.0,251.0446,251.5098,250.9306,251.3484,14262.0
2023-03-08 10:35:00,264.66,265.01,264.66,264.94,17190.0,251.2629,251.5952,251.2629,251.5288,17190.0
2023-03-08 10:40:00,264.89,265.01,264.73,264.77,8551.0,251.4813,251.5952,251.3294,251.3674,8551.0
2023-03-08 10:45:00,264.75,264.8,264.37,264.38,15834.0,251.3484,251.3958,250.9876,250.9971,15834.0
2023-03-08 10:50:00,264.34,264.44,264.23,264.23,8662.0,250.9591,251.0541,250.8547,250.8547,8662.0
2023-03-08 10:55:00,264.2,264.43,264.16,264.27,10560.0,250.8262,251.0446,250.7882,250.8927,10560.0
2023-03-08 11:00:00,264.32,264.52,264.32,264.45,4403.0,250.9401,251.13,250.9401,251.0636,4403.0
2023-03-08 11:05:00,264.45,264.6,264.39,264.55,6105.0,251.0636,251.206,251.0066,251.1585,6105.0
2023-03-08 11:10:00,264.6,264.6,264.38,264.57,8735.0,251.206,251.206,250.9971,251.1775,8735.0
2023-03-08 11:15:00,264.57,264.69,264.46,264.47,6946.0,251.1775,251.2914,251.0731,251.0825,6946.0
2023-03-08 11:20:00,264.46,264.67,264.42,264.42,8094.0,251.0731,251.2724,251.0351,251.0351,8094.0
2023-03-08 11:25:00,264.39,264.6,264.35,264.58,9717.0,251.0066,251.206,250.9686,251.187,9717.0
2023-03-08 11:30:00,264.64,264.69,264.49,264.63,13566.0,251.2439,251.2914,251.1015,251.2344,13566.0
2023-03-08 11:35:00,264.63,264.63,264.4,264.62,8213.0,251.2344,251.2344,251.0161,251.225,8213.0
2023-03-08 11:40:00,264.6,264.7,264.53,264.66,5771.0,251.206,251.3009,251.1395,251.2629,5771.0
2023-03-08 11:45:00,264.72,265.27,264.65,265.11,10207.0,251.3199,251.8421,251.2534,251.6902,10207.0
2023-03-08 11:50:00,265.08,265.29,265.08,265.23,7366.0,251.6617,251.861,251.6617,251.8041,7366.0
2023-03-08 11:55:00,265.2,265.25,265.08,265.09,8388.0,251.7756,251.8231,251.6617,251.6712,8388.0
2023-03-08 12:00:00,265.21,265.21,265.03,265.03,4811.0,251.7851,251.7851,251.6142,251.6142,4811.0
2023-03-08 12:05:00,264.99,264.99,264.53,264.54,7716.0,251.5762,251.5762,251.1395,251.149,7716.0
2023-03-08 12:10:00,264.53,264.58,264.22,264.25,8323.0,251.1395,251.187,250.8452,250.8737,8323.0
2023-03-08 12:15:00,264.22,264.35,264.17,264.27,5143.0,250.8452,250.9686,250.7977,250.8927,5143.0
2023-03-08 12:20:00,264.29,264.42,264.14,264.38,15368.0,250.9117,251.0351,250.7693,250.9971,15368.0
2023-03-08 12:25:00,264.35,264.35,263.99,264.02,11206.0,250.9686,250.9686,250.6268,250.6553,11206.0
2023-03-08 12:30:00,264.03,264.03,263.56,263.71,7342.0,250.6648,250.6648,250.2186,250.361,7342.0
2023-03-08 12:35:00,263.63,263.83,263.61,263.65,16234.0,250.2851,250.4749,250.2661,250.3041,16234.0
2023-03-08 12:40:00,263.69,263.77,263.56,263.73,5493.0,250.342,250.418,250.2186,250.38,5493.0
2023-03-08 12:45:00,263.73,263.86,263.68,263.76,9883.0,250.38,250.5034,250.3325,250.4085,9883.0
2023-03-08 12:50:00,263.8,263.8,263.6,263.69,13427.0,250.4465,250.4465,250.2566,250.342,13427.0
2023-03-08 12:55:00,263.7,263.72,263.51,263.54,4104.0,250.3515,250.3705,250.1711,250.1996,4104.0
2023-03-08 13:00:00,263.5,263.68,263.42,263.47,12875.0,250.1617,250.3325,250.0857,250.1332,12875.0
2023-03-08 13:05:00,263.51,263.61,263.43,263.43,8176.0,250.1711,250.2661,250.0952,250.0952,8176.0
2023-03-08 13:10:00,263.4,263.45,263.29,263.29,5329.0,250.0667,250.1142,249.9623,249.9623,5329.0
2023-03-08 13:15:00,263.26,263.35,263.14,263.3,10793.0,249.9338,250.0192,249.8199,249.9718,10793.0
2023-03-08 13:20:00,263.29,263.49,263.28,263.46,9669.0,249.9623,250.1522,249.9528,250.1237,9669.0
2023-03-08 13:25:00,263.43,263.61,263.39,263.48,21043.0,250.0952,250.2661,250.0572,250.1427,21043.0
2023-03-08 13:30:00,263.4,263.46,263.23,263.4,11743.0,250.0667,250.1237,249.9053,250.0667,11743.0
2023-03-08 13:35:00,263.39,263.84,263.38,263.84,16748.0,250.0572,250.4844,250.0477,250.4844,16748.0
2023-03-08 13:40:00,263.82,264.02,263.66,263.9,35433.0,250.4655,250.6553,250.3136,250.5414,35433.0
2023-03-08 13:45:00,263.89,263.99,263.55,263.57,49362.0,250.5319,250.6268,250.2091,250.2281,49362.0
2023-03-08 13:50:00,263.51,263.73,263.43,263.73,11149.0,250.1711,250.38,250.0952,250.38,11149.0
2023-03-08 13:55:00,263.76,263.89,263.67,263.76,5189.0,250.4085,250.5319,250.323,250.4085,5189.0
2023-03-08 14:00:00,263.84,264.04,263.84,263.91,8589.0,250.4844,250.6743,250.4844,250.5509,8589.0
2023-03-08 14:05:00,263.89,263.94,263.84,263.87,4502.0,250.5319,250.5794,250.4844,250.5129,4502.0
2023-03-08 14:10:00,263.98,264.26,263.98,264.05,14028.0,250.6174,250.8832,250.6174,250.6838,14028.0
2023-03-08 14:15:00,264.04,264.14,263.92,264.12,7117.0,250.6743,250.7693,250.5604,250.7503,7117.0
2023-03-08 14:20:00,264.14,264.29,264.14,264.22,4244.0,250.7693,250.9117,250.7693,250.8452,4244.0
2023-03-08 14:25:00,264.21,264.34,264.21,264.29,7710.0,250.8357,250.9591,250.8357,250.9117,7710.0
2023-03-08 14:30:00,264.29,264.37,264.23,264.28,6068.0,250.9117,250.9876,250.8547,250.9022,6068.0
2023-03-08 14:35:00,264.25,264.39,264.25,264.36,4817.0,250.8737,251.0066,250.8737,250.9781,4817.0
2023-03-08 14:40:00,264.32,264.35,264.19,264.26,8857.0,250.9401,250.9686,250.8167,250.8832,8857.0
2023-03-08 14:45:00,264.28,264.33,264.14,264.23,7797.0,250.9022,250.9496,250.7693,250.8547,7797.0
2023-03-08 14:50:00,264.23,264.23,263.98,264.18,10860.0,250.8547,250.8547,250.6174,250.8072,10860.0
2023-03-08 14:55:00,264.14,264.23,264.06,264.14,9118.0,250.7693,250.8547,250.6933,250.7693,9118.0
2023-03-08 15:00:00,264.15,264.28,264.03,264.05,6805.0,250.7787,250.9022,250.6648,250.6838,6805.0
2023-03-08 15:05:00,264.05,264.06,263.9,264.01,8394.0,250.6838,250.6933,250.5414,250.6458,8394.0
2023-03-08 15:10:00,263.99,264.04,263.87,264.0,8826.0,250.6268,250.6743,250.5129,250.6363,8826.0
2023-03-08 15:15:00,264.0,264.0,263.83,263.91,5875.0,250.6363,250.6363,250.4749,250.5509,5875.0
2023-03-08 15:20:00,263.93,264.08,263.9,263.9,12278.0,250.5699,250.7123,250.5414,250.5414,12278.0
2023-03-08 15:25:00,263.93,264.05,263.85,263.96,9905.0,250.5699,250.6838,250.4939,250.5984,9905.0
2023-03-08 15:30:00,263.96,264.16,263.95,264.06,12014.0,250.5984,250.7882,250.5889,250.6933,12014.0
2023-03-08 15:35:00,264.06,264.5,264.04,264.42,10641.0,250.6933,251.111,250.6743,251.0351,10641.0
2023-03-08 15:40:00,264.4,264.76,264.38,264.74,14084.0,251.0161,251.3579,250.9971,251.3389,14084.0
2023-03-08 15:45:00,264.73,265.07,264.73,265.0,21922.0,251.3294,251.6522,251.3294,251.5857,21922.0
2023-03-08 15:50:00,265.09,265.21,264.96,265.19,33632.0,251.6712,251.7851,251.5477,251.7661,33632.0
2023-03-08 15:55:00,265.22,265.44,265.08,265.35,91549.0,251.7946,252.0034,251.6617,251.918,91549.0
2023-03-09 09:30:00,267.09,267.61,266.57,266.85,90528.0,253.5699,254.0636,253.0762,253.3421,90528.0
2023-03-09 09:35:00,266.75,266.91,266.52,266.69,7997.0,253.2471,253.399,253.0288,253.1902,7997.0
2023-03-09 09:40:00,266.69,266.84,266.15,266.16,12036.0,253.1902,253.3326,252.6775,252.687,12036.0
2023-03-09 09:45:00,266.22,266.25,265.91,266.05,5320.0,252.744,252.7724,252.4497,252.5826,5320.0
2023-03-09 09:50:00,266.11,266.6,266.09,266.35,7802.0,252.6395,253.1047,252.6205,252.8674,7802.0
2023-03-09 09:55:00,266.31,266.44,266.24,266.35,7759.0,252.8294,252.9528,252.763,252.8674,7759.0
2023-03-09 10:00:00,266.43,266.43,265.81,265.82,5680.0,252.9433,252.9433,252.3547,252.3642,5680.0
2023-03-09 10:05:00,265.75,266.03,265.58,265.66,8753.0,252.2978,252.5636,252.1364,252.2123,8753.0
2023-03-09 10:10:00,265.65,265.65,265.12,265.12,6568.0,252.2028,252.2028,251.6996,251.6996,6568.0
2023-03-09 10:15:00,265.06,265.46,265.01,265.3,11071.0,251.6427,252.0224,251.5952,251.8705,11071.0
2023-03-09 10:20:00,265.23,265.25,265.02,265.13,6305.0,251.8041,251.8231,251.6047,251.7091,6305.0
2023-03-09 10:25:00,265.06,265.2,264.93,265.19,11272.0,251.6427,251.7756,251.5193,251.7661,11272.0
2023-03-09 10:30:00,265.16,265.37,265.06,265.32,9945.0,251.7376,251.937,251.6427,251.8895,9945.0
2023-03-09 10:35:00,265.33,265.49,265.27,265.37,6914.0,251.899,252.0509,251.8421,251.937,6914.0
2023-03-09 10:40:00,265.38,265.7,265.33,265.62,9885.0,251.9465,252.2503,251.899,252.1743,9885.0
2023-03-09 10:45:00,265.72,265.89,265.62,265.81,6849.0,252.2693,252.4307,252.1743,252.3547,6849.0
2023-03-09 10:50:00,265.86,265.9,265.52,265.52,8334.0,252.4022,252.4402,252.0794,252.0794,8334.0
2023-03-09 10:55:00,265.62,265.69,265.43,265.46,8704.0,252.1743,252.2408,251.994,252.0224,8704.0
2023-03-09 11:00:00,265.38,265.49,265.35,265.41,6110.0,251.9465,252.0509,251.918,251.975,6110.0
2023-03-09 11:05:00,265.4,265.54,265.33,265.45,4609.0,251.9655,252.0984,251.899,252.0129,4609.0
2023-03-09 11:10:00,265.46,265.56,265.4,265.46,7850.0,252.0224,252.1174,251.9655,252.0224,7850.0
2023-03-09 11:15:00,265.39,265.44,265.29,265.41,6064.0,251.956,252.0034,251.861,251.975,6064.0
2023-03-09 11:20:00,265.44,265.71,265.44,265.55,6568.0,252.0034,252.2598,252.0034,252.1079,6568.0
2023-03-09 11:25:00,265.52,265.52,265.29,265.41,7554.0,252.0794,252.0794,251.861,251.975,7554.0
2023-03-09 11:30:00,265.5,265.59,265.29,265.33,7158.0,252.0604,252.1459,251.861,251.899,7158.0
2023-03-09 11:35:00,265.33,265.57,265.31,265.45,3221.0,251.899,252.1269,251.88,252.0129,3221.0
2023-03-09 11:40:00,265.43,265.61,265.34,265.54,3269.0,251.994,252.1648,251.9085,252.0984,3269.0
2023-03-09 11:45:00,265.59,265.7,265.45,265.5,5351.0,252.1459,252.2503,252.0129,252.0604,5351.0
2023-03-09 11:50:00,265.48,265.48,265.37,265.44,1935.0,252.0414,252.0414,251.937,252.0034,1935.0
2023-03-09 11:55:00,265.39,265.41,265.29,265.38,4102.0,251.956,251.975,251.861,251.9465,4102.0
2023-03-09 12:00:00,265.36,265.41,264.99,265.02,5651.0,251.9275,251.975,251.5762,251.6047,5651.0
2023-03-09 12:05:00,264.98,265.01,264.61,264.76,8417.0,251.5667,251.5952,251.2155,251.3579,8417.0
2023-03-09 12:10:00,264.8,264.81,264.54,264.65,6165.0,251.3958,251.4053,251.149,251.2534,6165.0
2023-03-09 12:15:00,264.63,264.9,264.51,264.89,6754.0,251.2344,251.4908,251.1205,251.4813,6754.0
2023-03-09 12:20:00,264.88,265.13,264.82,265.06,8261.0,251.4718,251.7091,251.4148,251.6427,8261.0
2023-03-09 12:25:00,265.04,265.35,265.04,265.34,7391.0,251.6237,251.918,251.6237,251.9085,7391.0
2023-03-09 12:30:00,265.36,265.39,265.19,265.24,6715.0,251.9275,251.956,251.7661,251.8136,6715.0
2023-03-09 12:35:00,265.15,265.16,264.83,265.04,8262.0,251.7281,251.7376,251.4243,251.6237,8262.0
2023-03-09 12:40:00,265.0,265.14,264.94,265.01,3477.0,251.5857,251.7186,251.5288,251.5952,3477.0
2023-03-09 12:45:00,265.02,265.08,264.92,264.99,3269.0,251.6047,251.6617,251.5098,251.5762,3269.0
2023-03-09 12:50:00,264.9,264.95,264.8,264.9,3822.0,251.4908,251.5383,251.3958,251.4908,3822.0
2023-03-09 12:55:00,264.84,264.95,264.68,264.91,5974.0,251.4338,251.5383,251.2819,251.5003,5974.0
2023-03-09 13:00:00,264.98,265.1,264.86,264.88,6080.0,251.5667,251.6807,251.4528,251.4718,6080.0
2023-03-09 13:05:00,264.83,265.02,264.83,265.02,6536.0,251.4243,251.6047,251.4243,251.6047,6536.0
2023-03-09 13:10:00,264.9,264.92,264.7,264.7,5627.0,251.4908,251.5098,251.3009,251.3009,5627.0
2023-03-09 13:15:00,264.7,264.78,264.6,264.6,4177.0,251.3009,251.3769,251.206,251.206,4177.0
2023-03-09 13:20:00,264.58,264.7,264.27,264.27,6541.0,251.187,251.3009,250.8927,250.8927,6541.0
2023-03-09 13:25:00,264.29,264.37,264.1,264.3,5896.0,250.9117,250.9876,250.7313,250.9212,5896.0
2023-03-09 13:30:00,264.26,264.31,263.95,263.95,4041.0,250.8832,250.9306,250.5889,250.5889,4041.0
2023-03-09 13:35:00,264.0,264.02,263.83,263.92,6373.0,250.6363,250.6553,250.4749,250.5604,6373.0
2023-03-09 13:40:00,263.96,264.14,263.93,264.02,6117.0,250.5984,250.7693,250.5699,250.6553,6117.0
2023-03-09 13:45:00,263.98,264.09,263.81,263.82,8356.0,250.6174,250.7218,250.456,250.4655,8356.0
2023-03-09 13:50:00,263.82,264.11,263.75,264.06,7641.0,250.4655,250.7408,250.399,250.6933,7641.0
2023-03-09 13:55:00,264.05,264.07,263.86,263.88,4720.0,250.6838,250.7028,250.5034,250.5224,4720.0
2023-03-09 14:00:00,263.88,263.92,263.5,263.51,8427.0,250.5224,250.5604,250.1617,250.1711,8427.0
2023-03-09 14:05:00,263.49,263.52,263.25,263.33,5954.0,250.1522,250.1806,249.9243,250.0003,5954.0
2023-03-09 14:10:00,263.27,263.47,263.21,263.47,7123.0,249.9433,250.1332,249.8863,250.1332,7123.0
2023-03-09 14:15:00,263.34,263.55,263.29,263.34,7467.0,250.0097,250.2091,249.9623,250.0097,7467.0
2023-03-09 14:20:00,263.35,263.39,263.16,263.39,5611.0,250.0192,250.0572,249.8389,250.0572,5611.0
2023-03-09 14:25:00,263.39,263.55,263.26,263.26,7941.0,250.0572,250.2091,249.9338,249.9338,7941.0
2023-03-09 14:30:00,263.3,263.34,262.98,263.05,14469.0,249.9718,250.0097,249.668,249.7344,14469.0
2023-03-09 14:35:00,263.06,263.22,263.05,263.07,3838.0,249.7439,249.8958,249.7344,249.7534,3838.0
2023-03-09 14:40:00,263.12,263.26,262.95,263.02,6980.0,249.8009,249.9338,249.6395,249.7059,6980.0
2023-03-09 14:45:00,263.0,263.31,262.89,262.96,4729.0,249.687,249.9813,249.5825,249.649,4729.0
2023-03-09 14:50:00,262.95,262.96,262.76,262.8,8390.0,249.6395,249.649,249.4591,249.4971,8390.0
2023-03-09 14:55:00,262.59,262.74,262.14,262.14,12819.0,249.2977,249.4401,248.8705,248.8705,12819.0
2023-03-09 15:00:00,262.16,262.28,262.03,262.03,11349.0,248.8895,249.0034,248.7661,248.7661,11349.0
2023-03-09 15:05:00,262.07,262.08,261.71,261.92,13098.0,248.804,248.8135,248.4623,248.6616,13098.0
2023-03-09 15:10:00,261.84,262.03,261.73,261.75,9904.0,248.5857,248.7661,248.4812,248.5002,9904.0
2023-03-09 15:15:00,261.75,261.79,261.37,261.37,20738.0,248.5002,248.5382,248.1395,248.1395,20738.0
2023-03-09 15:20:00,261.4,261.58,260.86,261.24,20013.0,248.168,248.3388,247.6553,248.0161,20013.0
2023-03-09 15:25:00,261.19,261.81,261.18,261.37,13334.0,247.9686,248.5572,247.9591,248.1395,13334.0
2023-03-09 15:30:00,261.38,262.03,261.27,261.82,20530.0,248.149,248.7661,248.0445,248.5667,20530.0
2023-03-09 15:35:00,261.77,261.84,261.36,261.72,18007.0,248.5192,248.5857,248.13,248.4718,18007.0
2023-03-09 15:40:00,261.73,261.99,261.69,261.85,18513.0,248.4812,248.7281,248.4433,248.5952,18513.0
2023-03-09 15:45:00,261.85,261.99,261.47,261.92,33291.0,248.5952,248.7281,248.2344,248.6616,33291.0
2023-03-09 15:50:00,261.88,262.05,261.51,261.55,50068.0,248.6237,248.785,248.2724,248.3104,50068.0
2023-03-09 15:55:00,261.56,261.7,261.15,261.56,179246.0,248.3199,248.4528,247.9306,248.3199,179246.0
2023-03-10 09:30:00,263.73,265.7,263.09,265.3,154908.0,250.38,252.2503,249.7724,251.8705,154908.0
2023-03-10 09:35:00,265.42,266.3,265.4,265.76,37757.0,251.9845,252.8199,251.9655,252.3072,37757.0
2023-03-10 09:40:00,265.74,266.2,265.57,266.2,31160.0,252.2883,252.725,252.1269,252.725,31160.0
2023-03-10 09:45:00,266.23,266.58,265.66,265.82,31667.0,252.7535,253.0857,252.2123,252.3642,31667.0
2023-03-10 09:50:00,265.69,265.75,265.22,265.33,34135.0,252.2408,252.2978,251.7946,251.899,34135.0
2023-03-10 09:55:00,265.39,265.48,264.55,265.06,16148.0,251.956,252.0414,251.1585,251.6427,16148.0
2023-03-10 10:00:00,265.06,265.59,264.87,265.4,25111.0,251.6427,252.1459,251.4623,251.9655,25111.0
2023-03-10 10:05:00,265.32,265.63,265.13,265.46,15235.0,251.8895,252.1838,251.7091,252.0224,15235.0
2023-03-10 10:10:00,265.5,265.55,264.94,265.24,9066.0,252.0604,252.1079,251.5288,251.8136,9066.0
2023-03-10 10:15:00,265.25,265.26,264.83,265.13,9648.0,251.8231,251.8326,251.4243,251.7091,9648.0
2023-03-10 10:20:00,265.15,265.15,264.46,264.54,11744.0,251.7281,251.7281,251.0731,251.149,11744.0
2023-03-10 10:25:00,264.64,264.64,263.95,264.16,9333.0,251.2439,251.2439,250.5889,250.7882,9333.0
2023-03-10 10:30:00,264.01,264.75,264.01,264.56,6829.0,250.6458,251.3484,250.6458,251.168,6829.0
2023-03-10 10:35:00,264.6,264.75,264.47,264.65,7875.0,251.206,251.3484,251.0825,251.2534,7875.0
2023-03-10 10:40:00,264.65,264.98,264.55,264.55,13799.0,251.2534,251.5667,251.1585,251.1585,13799.0
2023-03-10 10:45:00,264.52,264.8,264.49,264.79,7622.0,251.13,251.3958,251.1015,251.3864,7622.0
2023-03-10 10:50:00,264.79,264.83,264.38,264.82,7516.0,251.3864,251.4243,250.9971,251.4148,7516.0
2023-03-10 10:55:00,264.86,265.38,264.83,265.17,9362.0,251.4528,251.9465,251.4243,251.7471,9362.0
2023-03-10 11:00:00,265.19,265.19,264.53,264.65,8814.0,251.7661,251.7661,251.1395,251.2534,8814.0
2023-03-10 11:05:00,264.66,264.91,264.62,264.71,19828.0,251.2629,251.5003,251.225,251.3104,19828.0
2023-03-10 11:10:00,264.71,264.75,264.04,264.11,10772.0,251.3104,251.3484,250.6743,250.7408,10772.0
2023-03-10 11:15:00,264.06,264.11,263.67,264.1,9355.0,250.6933,250.7408,250.323,250.7313,9355.0
2023-03-10 11:20:00,264.09,264.67,264.08,264.67,12891.0,250.7218,251.2724,250.7123,251.2724,12891.0
2023-03-10 11:25:00,264.56,265.19,264.53,265.09,16696.0,251.168,251.7661,251.1395,251.6712,16696.0
2023-03-10 11:30:00,265.12,265.23,264.8,265.11,9423.0,251.6996,251.8041,251.3958,251.6902,9423.0
2023-03-10 11:35:00,265.17,265.33,264.9,264.96,15692.0,251.7471,251.899,251.4908,251.5477,15692.0
2023-03-10 11:40:00,265.03,265.27,264.95,265.16,8905.0,251.6142,251.8421,251.5383,251.7376,8905.0
2023-03-10 11:45:00,265.18,265.18,264.81,265.13,18692.0,251.7566,251.7566,251.4053,251.7091,18692.0
2023-03-10 11:50:00,265.13,265.3,265.0,265.22,12331.0,251.7091,251.8705,251.5857,251.7946,12331.0
2023-03-10 11:55:00,265.14,265.17,264.91,265.01,13068.0,251.7186,251.7471,251.5003,251.5952,13068.0
2023-03-10 12:00:00,265.06,265.19,264.7,264.83,13231.0,251.6427,251.7661,251.3009,251.4243,13231.0
2023-03-10 12:05:00,264.76,264.86,264.25,264.29,7259.0,251.3579,251.4528,250.8737,250.9117,7259.0
2023-03-10 12:10:00,264.29,264.42,264.11,264.33,10227.0,250.9117,251.0351,250.7408,250.9496,10227.0
2023-03-10 12:15:00,264.28,264.45,264.14,264.14,10055.0,250.9022,251.0636,250.7693,250.7693,10055.0
2023-03-10 12:20:00,264.09,264.36,264.08,264.22,7488.0,250.7218,250.9781,250.7123,250.8452,7488.0
2023-03-10 12:25:00,264.19,264.44,264.08,264.44,8992.0,250.8167,251.0541,250.7123,251.0541,8992.0
2023-03-10 12:30:00,264.44,264.92,264.41,264.83,10165.0,251.0541,251.5098,251.0256,251.4243,10165.0
2023-03-10 12:35:00,264.83,265.18,264.7,265.12,9353.0,251.4243,251.7566,251.3009,251.6996,9353.0
2023-03-10 12:40:00,265.04,265.26,265.0,265.25,6214.0,251.6237,251.8326,251.5857,251.8231,6214.0
2023-03-10 12:45:00,265.25,265.28,264.79,264.85,16980.0,251.8231,251.8515,251.3864,251.4433,16980.0
2023-03-10 12:50:00,264.78,264.85,264.49,264.66,19268.0,251.3769,251.4433,251.1015,251.2629,19268.0
2023-03-10 12:55:00,264.63,264.65,264.18,264.37,14282.0,251.2344,251.2534,250.8072,250.9876,14282.0
2023-03-10 13:00:00,264.32,264.37,264.01,264.01,8629.0,250.9401,250.9876,250.6458,250.6458,8629.0
2023-03-10 13:05:00,264.01,264.16,263.9,264.16,6769.0,250.6458,250.7882,250.5414,250.7882,6769.0
2023-03-10 13:10:00,264.24,264.34,264.15,264.24,9083.0,250.8642,250.9591,250.7787,250.8642,9083.0
2023-03-10 13:15:00,264.15,264.18,263.81,263.82,13347.0,250.7787,250.8072,250.456,250.4655,13347.0
2023-03-10 13:20:00,263.79,263.99,263.37,263.47,11698.0,250.437,250.6268,250.0382,250.1332,11698.0
2023-03-10 13:25:00,263.4,263.63,263.22,263.55,15704.0,250.0667,250.2851,249.8958,250.2091,15704.0
2023-03-10 13:30:00,263.62,263.74,263.25,263.33,7881.0,250.2756,250.3895,249.9243,250.0003,7881.0
2023-03-10 13:35:00,263.32,263.55,263.31,263.41,8082.0,249.9908,250.2091,249.9813,250.0762,8082.0
2023-03-10 13:40:00,263.51,263.59,263.32,263.44,9329.0,250.1711,250.2471,249.9908,250.1047,9329.0
2023-03-10 13:45:00,263.49,263.59,263.29,263.31,8193.0,250.1522,250.2471,249.9623,249.9813,8193.0
2023-03-10 13:50:00,263.29,263.29,262.89,263.16,9074.0,249.9623,249.9623,249.5825,249.8389,9074.0
2023-03-10 13:55:00,263.03,263.31,262.97,263.26,13040.0,249.7154,249.9813,249.6585,249.9338,13040.0
2023-03-10 14:00:00,263.32,263.94,263.32,263.93,9323.0,249.9908,250.5794,249.9908,250.5699,9323.0
2023-03-10 14:05:00,263.98,264.42,263.92,264.42,12725.0,250.6174,251.0351,250.5604,251.0351,12725.0
2023-03-10 14:10:00,264.46,264.74,263.95,263.99,9281.0,251.0731,251.3389,250.5889,250.6268,9281.0
2023-03-10 14:15:00,263.94,264.06,263.56,263.79,16788.0,250.5794,250.6933,250.2186,250.437,16788.0
2023-03-10 14:20:00,263.72,263.8,263.09,263.12,14022.0,250.3705,250.4465,249.7724,249.8009,14022.0
2023-03-10 14:25:00,263.15,263.23,262.79,262.8,23652.0,249.8294,249.9053,249.4876,249.4971,23652.0
2023-03-10 14:30:00,262.75,263.33,262.75,263.28,15568.0,249.4496,250.0003,249.4496,249.9528,15568.0
2023-03-10 14:35:00,263.23,263.76,263.22,263.69,10970.0,249.9053,250.4085,249.8958,250.342,10970.0
2023-03-10 14:40:00,263.68,263.74,263.15,263.23,20662.0,250.3325,250.3895,249.8294,249.9053,20662.0
2023-03-10 14:45:00,263.19,264.05,263.19,264.05,14369.0,249.8673,250.6838,249.8673,250.6838,14369.0
2023-03-10 14:50:00,263.96,264.28,263.87,264.24,15275.0,250.5984,250.9022,250.5129,250.8642,15275.0
2023-03-10 14:55:00,264.2,264.47,263.64,263.85,19507.0,250.8262,251.0825,250.2946,250.4939,19507.0
2023-03-10 15:00:00,263.85,263.86,263.43,263.63,10145.0,250.4939,250.5034,250.0952,250.2851,10145.0
2023-03-10 15:05:00,263.58,263.58,262.91,263.42,9348.0,250.2376,250.2376,249.6015,250.0857,9348.0
2023-03-10 15:10:00,263.41,263.63,263.04,263.07,12012.0,250.0762,250.2851,249.7249,249.7534,12012.0
2023-03-10 15:15:00,262.97,263.17,262.4,262.4,13778.0,249.6585,249.8484,249.1173,249.1173,13778.0
2023-03-10 15:20:00,262.39,262.56,262.24,262.5,14989.0,249.1078,249.2692,248.9654,249.2123,14989.0
2023-03-10 15:25:00,262.53,262.78,262.38,262.58,16271.0,249.2408,249.4781,249.0983,249.2882,16271.0
2023-03-10 15:30:00,262.56,262.82,262.38,262.41,15592.0,249.2692,249.5161,249.0983,249.1268,15592.0
2023-03-10 15:35:00,262.41,262.44,261.93,261.97,21137.0,249.1268,249.1553,248.6711,248.7091,21137.0
2023-03-10 15:40:00,261.92,261.95,261.38,261.38,23437.0,248.6616,248.6901,248.149,248.149,23437.0
2023-03-10 15:45:00,261.37,261.54,261.29,261.49,32884.0,248.1395,248.3009,248.0635,248.2534,32884.0
2023-03-10 15:50:00,261.46,261.91,261.26,261.57,47538.0,248.2249,248.6521,248.035,248.3293,47538.0
2023-03-10 15:55:00,261.57,262.18,261.5,262.0,131096.0,248.3293,248.9085,248.2629,248.7376,131096.0
2023-03-13 09:30:00,260.37,263.2,260.37,263.06,100043.0,247.1901,249.8768,247.1901,249.7439,100043.0
2023-03-13 09:35:00,262.95,265.88,262.68,265.68,49365.0,249.6395,252.4212,249.3832,252.2313,49365.0
2023-03-13 09:40:00,265.63,266.59,265.43,266.56,29736.0,252.1838,253.0952,251.994,253.0668,29736.0
2023-03-13 09:45:00,266.43,267.24,265.51,266.63,66329.0,252.9433,253.7123,252.0699,253.1332,66329.0
2023-03-13 09:50:00,266.72,267.4,266.36,266.75,34535.0,253.2187,253.8642,252.8769,253.2471,34535.0
2023-03-13 09:55:00,266.53,267.05,266.13,266.3,30318.0,253.0383,253.5319,252.6585,252.8199,30318.0
2023-03-13 10:00:00,266.36,267.25,266.2,267.1,26998.0,252.8769,253.7218,252.725,253.5794,26998.0
2023-03-13 10:05:00,267.14,267.38,266.44,266.89,21642.0,253.6174,253.8452,252.9528,253.38,21642.0
2023-03-13 10:10:00,267.03,267.03,265.76,266.02,20842.0,253.513,253.513,252.3072,252.5541,20842.0
2023-03-13 10:15:00,265.91,265.91,265.04,265.15,14309.0,252.4497,252.4497,251.6237,251.7281,14309.0
2023-03-13 10:20:00,265.08,265.31,264.5,264.83,16590.0,251.6617,251.88,251.111,251.4243,16590.0
2023-03-13 10:25:00,264.88,264.95,264.51,264.78,13434.0,251.4718,251.5383,251.1205,251.3769,13434.0
2023-03-13 10:30:00,264.91,265.27,264.8,264.94,19067.0,251.5003,251.8421,251.3958,251.5288,19067.0
2023-03-13 10:35:00,265.08,265.37,265.01,265.13,14223.0,251.6617,251.937,251.5952,251.7091,14223.0
2023-03-13 10:40:00,265.22,265.76,265.04,265.7,14860.0,251.7946,252.3072,251.6237,252.2503,14860.0
2023-03-13 10:45:00,265.63,266.17,265.61,265.92,15250.0,252.1838,252.6965,252.1648,252.4592,15250.0
2023-03-13 10:50:00,265.96,266.0,265.23,265.62,16754.0,252.4971,252.5351,251.8041,252.1743,16754.0
2023-03-13 10:55:00,265.67,266.91,265.63,266.49,19794.0,252.2218,253.399,252.1838,253.0003,19794.0
2023-03-13 11:00:00,266.55,267.11,266.36,266.53,22419.0,253.0573,253.5889,252.8769,253.0383,22419.0
2023-03-13 11:05:00,266.5,266.5,265.58,265.58,16198.0,253.0098,253.0098,252.1364,252.1364,16198.0
2023-03-13 11:10:00,265.61,266.24,265.57,265.67,14890.0,252.1648,252.763,252.1269,252.2218,14890.0
2023-03-13 11:15:00,265.66,265.71,264.94,265.12,19945.0,252.2123,252.2598,251.5288,251.6996,19945.0
2023-03-13 11:20:00,265.14,265.47,264.69,264.9,12394.0,251.7186,252.0319,251.2914,251.4908,12394.0
2023-03-13 11:25:00,264.92,265.7,264.91,265.62,13672.0,251.5098,252.2503,251.5003,252.1743,13672.0
2023-03-13 11:30:00,265.68,265.73,265.04,265.04,13516.0,252.2313,252.2788,251.6237,251.6237,13516.0
2023-03-13 11:35:00,265.06,265.07,264.3,264.5,18959.0,251.6427,251.6522,250.9212,251.111,18959.0
2023-03-13 11:40:00,264.46,264.84,264.46,264.51,14786.0,251.0731,251.4338,251.0731,251.1205,14786.0
2023-03-13 11:45:00,264.62,265.0,264.21,264.86,14281.0,251.225,251.5857,250.8357,251.4528,14281.0
2023-03-13 11:50:00,264.86,264.87,264.46,264.5,12230.0,251.4528,251.4623,251.0731,251.111,12230.0
2023-03-13 11:55:00,264.5,265.46,264.42,265.36,16000.0,251.111,252.0224,251.0351,251.9275,16000.0
2023-03-13 12:00:00,265.44,265.82,265.02,265.2,10090.0,252.0034,252.3642,251.6047,251.7756,10090.0
2023-03-13 12:05:00,265.25,265.8,265.01,265.8,7293.0,251.8231,252.3452,251.5952,252.3452,7293.0
2023-03-13 12:10:00,265.65,265.74,264.96,265.39,9565.0,252.2028,252.2883,251.5477,251.956,9565.0
2023-03-13 12:15:00,265.3,265.79,265.25,265.39,8598.0,251.8705,252.3357,251.8231,251.956,8598.0
2023-03-13 12:20:00,265.37,265.61,265.19,265.23,8184.0,251.937,252.1648,251.7661,251.8041,8184.0
2023-03-13 12:25:00,265.1,265.46,265.08,265.41,10083.0,251.6807,252.0224,251.6617,251.975,10083.0
2023-03-13 12:30:00,265.41,265.44,264.8,264.8,8371.0,251.975,252.0034,251.3958,251.3958,8371.0
2023-03-13 12:35:00,264.85,265.3,264.79,264.91,10444.0,251.4433,251.8705,251.3864,251.5003,10444.0
2023-03-13 12:40:00,264.88,265.14,264.62,264.7,13728.0,251.4718,251.7186,251.225,251.3009,13728.0
2023-03-13 12:45:00,264.54,264.61,263.86,264.01,16246.0,251.149,251.2155,250.5034,250.6458,16246.0
2023-03-13 12:50:00,263.96,264.32,263.82,264.24,17951.0,250.5984,250.9401,250.4655,250.8642,17951.0
2023-03-13 12:55:00,264.23,264.37,264.0,264.34,6996.0,250.8547,250.9876,250.6363,250.9591,6996.0
2023-03-13 13:00:00,264.42,264.44,263.73,264.06,8787.0,251.0351,251.0541,250.38,250.6933,8787.0
2023-03-13 13:05:00,263.97,264.2,263.86,264.11,14021.0,250.6079,250.8262,250.5034,250.7408,14021.0
2023-03-13 13:10:00,264.14,264.25,263.87,264.25,14000.0,250.7693,250.8737,250.5129,250.8737,14000.0
2023-03-13 13:15:00,264.28,264.62,264.09,264.33,16601.0,250.9022,251.225,250.7218,250.9496,16601.0
2023-03-13 13:20:00,264.29,264.4,264.08,264.28,16754.0,250.9117,251.0161,250.7123,250.9022,16754.0
2023-03-13 13:25:00,264.25,264.83,264.19,264.82,14799.0,250.8737,251.4243,250.8167,251.4148,14799.0
2023-03-13 13:30:00,264.8,264.92,264.57,264.7,10780.0,251.3958,251.5098,251.1775,251.3009,10780.0
2023-03-13 13:35:00,264.62,265.14,264.51,264.93,23203.0,251.225,251.7186,251.1205,251.5193,23203.0
2023-03-13 13:40:00,264.96,265.41,264.8,265.31,12510.0,251.5477,251.975,251.3958,251.88,12510.0
2023-03-13 13:45:00,265.36,265.42,265.12,265.4,10302.0,251.9275,251.9845,251.6996,251.9655,10302.0
2023-03-13 13:50:00,265.46,265.61,265.28,265.35,9337.0,252.0224,252.1648,251.8515,251.918,9337.0
2023-03-13 13:55:00,265.4,265.65,265.26,265.29,8914.0,251.9655,252.2028,251.8326,251.861,8914.0
2023-03-13 14:00:00,265.21,265.65,265.04,265.61,12069.0,251.7851,252.2028,251.6237,252.1648,12069.0
2023-03-13 14:05:00,265.63,265.64,265.11,265.12,13924.0,252.1838,252.1933,251.6902,251.6996,13924.0
2023-03-13 14:10:00,265.13,265.17,264.78,264.82,16376.0,251.7091,251.7471,251.3769,251.4148,16376.0
2023-03-13 14:15:00,264.88,265.23,264.78,264.82,13105.0,251.4718,251.8041,251.3769,251.4148,13105.0
2023-03-13 14:20:00,264.78,264.93,264.64,264.92,11813.0,251.3769,251.5193,251.2439,251.5098,11813.0
2023-03-13 14:25:00,264.95,265.07,264.6,264.74,6997.0,251.5383,251.6522,251.206,251.3389,6997.0
2023-03-13 14:30:00,264.77,265.07,264.76,264.98,11423.0,251.3674,251.6522,251.3579,251.5667,11423.0
2023-03-13 14:35:00,264.96,264.97,264.52,264.72,12195.0,251.5477,251.5572,251.13,251.3199,12195.0
2023-03-13 14:40:00,264.64,264.89,264.4,264.54,12879.0,251.2439,251.4813,251.0161,251.149,12879.0
2023-03-13 14:45:00,264.52,264.62,264.3,264.43,20767.0,251.13,251.225,250.9212,251.0446,20767.0
2023-03-13 14:50:00,264.42,264.51,264.26,264.39,12574.0,251.0351,251.1205,250.8832,251.0066,12574.0
2023-03-13 14:55:00,264.44,264.44,264.05,264.2,16450.0,251.0541,251.0541,250.6838,250.8262,16450.0
2023-03-13 15:00:00,264.17,264.34,263.84,263.85,26475.0,250.7977,250.9591,250.4844,250.4939,26475.0
2023-03-13 15:05:00,263.8,264.16,263.63,263.75,19862.0,250.4465,250.7882,250.2851,250.399,19862.0
2023-03-13 15:10:00,263.77,264.19,263.77,264.0,17527.0,250.418,250.8167,250.418,250.6363,17527.0
2023-03-13 15:15:00,264.08,264.1,263.68,263.84,13422.0,250.7123,250.7313,250.3325,250.4844,13422.0
2023-03-13 15:20:00,263.85,263.85,263.19,263.3,13554.0,250.4939,250.4939,249.8673,249.9718,13554.0
2023-03-13 15:25:00,263.36,263.36,262.65,262.99,20824.0,250.0287,250.0287,249.3547,249.6775,20824.0
2023-03-13 15:30:00,263.05,263.62,263.01,263.61,32207.0,249.7344,250.2756,249.6965,250.2661,32207.0
2023-03-13 15:35:00,263.59,263.82,263.43,263.71,22332.0,250.2471,250.4655,250.0952,250.361,22332.0
2023-03-13 15:40:00,263.77,263.77,263.26,263.42,32499.0,250.418,250.418,249.9338,250.0857,32499.0
2023-03-13 15:45:00,263.48,263.48,263.05,263.22,34490.0,250.1427,250.1427,249.7344,249.8958,34490.0
2023-03-13 15:50:00,263.17,263.38,262.78,263.19,42811.0,249.8484,250.0477,249.4781,249.8673,42811.0
2023-03-13 15:55:00,263.24,263.25,262.82,263.0,96110.0,249.9148,249.9243,249.5161,249.687,96110.0
2023-03-14 09:30:00,263.12,264.19,262.6,263.19,96615.0,249.8009,250.8167,249.3072,249.8673,96615.0
2023-03-14 09:35:00,263.09,265.33,263.09,265.33,26504.0,249.7724,251.899,249.7724,251.899,26504.0
2023-03-14 09:40:00,265.28,265.4,264.52,265.16,18905.0,251.8515,251.9655,251.13,251.7376,18905.0
2023-03-14 09:45:00,265.25,265.78,264.84,265.01,26405.0,251.8231,252.3262,251.4338,251.5952,26405.0
2023-03-14 09:50:00,265.09,265.67,264.75,265.37,22548.0,251.6712,252.2218,251.3484,251.937,22548.0
2023-03-14 09:55:00,265.41,265.71,265.04,265.58,10669.0,251.975,252.2598,251.6237,252.1364,10669.0
2023-03-14 10:00:00,265.55,266.09,265.42,265.82,21517.0,252.1079,252.6205,251.9845,252.3642,21517.0
2023-03-14 10:05:00,265.79,266.15,265.51,266.02,17063.0,252.3357,252.6775,252.0699,252.5541,17063.0
2023-03-14 10:10:00,265.96,266.2,265.67,265.82,15496.0,252.4971,252.725,252.2218,252.3642,15496.0
2023-03-14 10:15:00,265.83,266.11,265.69,265.94,17713.0,252.3737,252.6395,252.2408,252.4781,17713.0
2023-03-14 10:20:00,265.95,266.18,265.75,266.13,12278.0,252.4876,252.706,252.2978,252.6585,12278.0
2023-03-14 10:25:00,266.23,266.41,265.92,266.05,18256.0,252.7535,252.9243,252.4592,252.5826,18256.0
2023-03-14 10:30:00,266.12,266.65,265.85,266.48,29266.0,252.649,253.1522,252.3927,252.9908,29266.0
2023-03-14 10:35:00,266.5,266.94,266.48,266.63,11364.0,253.0098,253.4275,252.9908,253.1332,11364.0
2023-03-14 10:40:00,266.6,266.76,266.32,266.43,17940.0,253.1047,253.2566,252.8389,252.9433,17940.0
2023-03-14 10:45:00,266.45,266.59,266.11,266.59,16912.0,252.9623,253.0952,252.6395,253.0952,16912.0
2023-03-14 10:50:00,266.61,266.78,266.38,266.43,16209.0,253.1142,253.2756,252.8959,252.9433,16209.0
2023-03-14 10:55:00,266.47,266.5,266.21,266.24,17082.0,252.9813,253.0098,252.7345,252.763,17082.0
2023-03-14 11:00:00,266.25,266.84,266.14,266.59,19180.0,252.7724,253.3326,252.668,253.0952,19180.0
2023-03-14 11:05:00,266.62,266.81,266.5,266.5,11171.0,253.1237,253.3041,253.0098,253.0098,11171.0
2023-03-14 11:10:00,266.52,266.54,266.14,266.22,13109.0,253.0288,253.0478,252.668,252.744,13109.0
2023-03-14 11:15:00,266.16,266.24,265.93,265.96,14993.0,252.687,252.763,252.4686,252.4971,14993.0
2023-03-14 11:20:00,266.04,266.04,265.74,265.74,10459.0,252.5731,252.5731,252.2883,252.2883,10459.0
2023-03-14 11:25:00,265.71,265.83,265.31,265.4,13866.0,252.2598,252.3737,251.88,251.9655,13866.0
2023-03-14 11:30:00,265.43,265.9,265.38,265.59,13509.0,251.994,252.4402,251.9465,252.1459,13509.0
2023-03-14 11:35:00,265.63,265.78,265.58,265.67,7878.0,252.1838,252.3262,252.1364,252.2218,7878.0
2023-03-14 11:40:00,265.64,265.95,265.59,265.8,16729.0,252.1933,252.4876,252.1459,252.3452,16729.0
2023-03-14 11:45:00,265.73,265.81,265.54,265.61,8784.0,252.2788,252.3547,252.0984,252.1648,8784.0
2023-03-14 11:50:00,265.65,265.89,265.62,265.62,7754.0,252.2028,252.4307,252.1743,252.1743,7754.0
2023-03-14 11:55:00,265.58,265.58,265.34,265.43,7417.0,252.1364,252.1364,251.9085,251.994,7417.0
2023-03-14 12:00:00,265.52,265.81,265.42,265.44,8422.0,252.0794,252.3547,251.9845,252.0034,8422.0
2023-03-14 12:05:00,265.42,265.67,265.31,265.67,9949.0,251.9845,252.2218,251.88,252.2218,9949.0
2023-03-14 12:10:00,265.78,265.86,265.57,265.57,8328.0,252.3262,252.4022,252.1269,252.1269,8328.0
2023-03-14 12:15:00,265.62,265.67,265.43,265.53,10904.0,252.1743,252.2218,251.994,252.0889,10904.0
2023-03-14 12:20:00,265.5,265.77,265.34,265.7,11108.0,252.0604,252.3167,251.9085,252.2503,11108.0
2023-03-14 12:25:00,265.68,265.79,265.56,265.79,10833.0,252.2313,252.3357,252.1174,252.3357,10833.0
2023-03-14 12:30:00,265.87,265.92,265.73,265.76,11844.0,252.4117,252.4592,252.2788,252.3072,11844.0
2023-03-14 12:35:00,265.75,265.81,265.57,265.6,9212.0,252.2978,252.3547,252.1269,252.1553,9212.0
2023-03-14 12:40:00,265.54,265.55,265.08,265.17,8277.0,252.0984,252.1079,251.6617,251.7471,8277.0
2023-03-14 12:45:00,265.15,265.55,265.15,265.53,8606.0,251.7281,252.1079,251.7281,252.0889,8606.0
2023-03-14 12:50:00,265.53,265.59,265.09,265.18,7582.0,252.0889,252.1459,251.6712,251.7566,7582.0
2023-03-14 12:55:00,265.12,265.5,265.03,265.38,9852.0,251.6996,252.0604,251.6142,251.9465,9852.0
2023-03-14 13:00:00,265.36,265.48,265.1,265.11,9598.0,251.9275,252.0414,251.6807,251.6902,9598.0
2023-03-14 13:05:00,265.15,265.19,264.7,264.85,12185.0,251.7281,251.7661,251.3009,251.4433,12185.0
2023-03-14 13:10:00,264.78,264.79,264.37,264.44,11274.0,251.3769,251.3864,250.9876,251.0541,11274.0
2023-03-14 13:15:00,264.36,264.36,263.83,264.04,14746.0,250.9781,250.9781,250.4749,250.6743,14746.0
2023-03-14 13:20:00,264.02,264.03,263.54,263.7,9280.0,250.6553,250.6648,250.1996,250.3515,9280.0
2023-03-14 13:25:00,263.75,264.34,263.74,264.01,15718.0,250.399,250.9591,250.3895,250.6458,15718.0
2023-03-14 13:30:00,263.96,264.09,263.84,264.0,14280.0,250.5984,250.7218,250.4844,250.6363,14280.0
2023-03-14 13:35:00,263.94,264.34,263.92,264.22,11482.0,250.5794,250.9591,250.5604,250.8452,11482.0
2023-03-14 13:40:00,264.24,264.24,263.61,263.61,26819.0,250.8642,250.8642,250.2661,250.2661,26819.0
2023-03-14 13:45:00,263.7,263.92,263.59,263.7,13502.0,250.3515,250.5604,250.2471,250.3515,13502.0
2023-03-14 13:50:00,263.67,263.82,263.65,263.81,12490.0,250.323,250.4655,250.3041,250.456,12490.0
2023-03-14 13:55:00,263.75,263.85,263.54,263.84,10538.0,250.399,250.4939,250.1996,250.4844,10538.0
2023-03-14 14:00:00,263.81,263.97,263.59,263.63,20905.0,250.456,250.6079,250.2471,250.2851,20905.0
2023-03-14 14:05:00,263.63,263.64,263.06,263.34,11709.0,250.2851,250.2946,249.7439,250.0097,11709.0
2023-03-14 14:10:00,263.31,263.55,263.31,263.42,10703.0,249.9813,250.2091,249.9813,250.0857,10703.0
2023-03-14 14:15:00,263.4,263.43,263.19,263.36,10794.0,250.0667,250.0952,249.8673,250.0287,10794.0
2023-03-14 14:20:00,263.31,263.33,263.07,263.13,9720.0,249.9813,250.0003,249.7534,249.8104,9720.0
2023-03-14 14:25:00,263.11,263.55,263.07,263.35,20670.0,249.7914,250.2091,249.7534,250.0192,20670.0
2023-03-14 14:30:00,263.34,263.77,263.12,263.71,22414.0,250.0097,250.418,249.8009,250.361,22414.0
2023-03-14 14:35:00,263.77,264.01,263.7,263.91,7642.0,250.418,250.6458,250.3515,250.5509,7642.0
2023-03-14 14:40:00,263.92,264.02,263.67,263.95,9728.0,250.5604,250.6553,250.323,250.5889,9728.0
2023-03-14 14:45:00,263.91,264.19,263.86,263.89,10467.0,250.5509,250.8167,250.5034,250.5319,10467.0
2023-03-14 14:50:00,263.86,264.13,263.82,263.89,10452.0,250.5034,250.7598,250.4655,250.5319,10452.0
2023-03-14 14:55:00,263.88,263.9,263.5,263.58,13270.0,250.5224,250.5414,250.1617,250.2376,13270.0
2023-03-14 15:00:00,263.68,263.93,263.58,263.92,11242.0,250.3325,250.5699,250.2376,250.5604,11242.0
2023-03-14 15:05:00,263.86,263.88,263.35,263.49,11416.0,250.5034,250.5224,250.0192,250.1522,11416.0
2023-03-14 15:10:00,263.45,263.45,263.13,263.16,10863.0,250.1142,250.1142,249.8104,249.8389,10863.0
2023-03-14 15:15:00,263.16,263.42,263.1,263.35,20953.0,249.8389,250.0857,249.7819,250.0192,20953.0
2023-03-14 15:20:00,263.49,263.61,263.32,263.41,12123.0,250.1522,250.2661,249.9908,250.0762,12123.0
2023-03-14 15:25:00,263.45,263.72,263.36,263.68,8237.0,250.1142,250.3705,250.0287,250.3325,8237.0
2023-03-14 15:30:00,263.71,264.21,263.64,264.2,16101.0,250.361,250.8357,250.2946,250.8262,16101.0
2023-03-14 15:35:00,264.31,264.68,264.2,264.38,18466.0,250.9306,251.2819,250.8262,250.9971,18466.0
2023-03-14 15:40:00,264.35,264.81,264.25,264.78,18787.0,250.9686,251.4053,250.8737,251.3769,18787.0
2023-03-14 15:45:00,264.78,265.06,264.54,264.94,28498.0,251.3769,251.6427,251.149,251.5288,28498.0
2023-03-14 15:50:00,264.96,265.43,264.96,265.18,44228.0,251.5477,251.994,251.5477,251.7566,44228.0
2023-03-14 15:55:00,265.16,266.09,265.16,265.76,125594.0,251.7376,252.6205,251.7376,252.3072,125594.0
2023-03-15 09:30:00,264.58,265.1,264.01,264.29,123276.0,251.187,251.6807,250.6458,250.9117,123276.0
2023-03-15 09:35:00,264.32,264.48,262.73,263.05,34074.0,250.9401,251.092,249.4306,249.7344,34074.0
2023-03-15 09:40:00,263.11,264.57,263.05,264.16,18108.0,249.7914,251.1775,249.7344,250.7882,18108.0
2023-03-15 09:45:00,264.14,264.27,263.73,263.74,13251.0,250.7693,250.8927,250.38,250.3895,13251.0
2023-03-15 09:50:00,263.69,263.69,263.18,263.32,10228.0,250.342,250.342,249.8578,249.9908,10228.0
2023-03-15 09:55:00,263.25,263.29,262.66,263.07,15002.0,249.9243,249.9623,249.3642,249.7534,15002.0
2023-03-15 10:00:00,262.91,263.16,262.68,263.07,19828.0,249.6015,249.8389,249.3832,249.7534,19828.0
2023-03-15 10:05:00,263.13,263.43,262.88,263.22,16955.0,249.8104,250.0952,249.573,249.8958,16955.0
2023-03-15 10:10:00,263.27,263.64,263.08,263.32,9052.0,249.9433,250.2946,249.7629,249.9908,9052.0
2023-03-15 10:15:00,263.26,263.49,263.11,263.44,17739.0,249.9338,250.1522,249.7914,250.1047,17739.0
2023-03-15 10:20:00,263.54,263.62,263.19,263.25,13627.0,250.1996,250.2756,249.8673,249.9243,13627.0
2023-03-15 10:25:00,263.25,263.4,263.0,263.16,11663.0,249.9243,250.0667,249.687,249.8389,11663.0
2023-03-15 10:30:00,263.19,263.19,262.57,262.8,17137.0,249.8673,249.8673,249.2787,249.4971,17137.0
2023-03-15 10:35:00,262.79,263.32,262.68,263.21,13597.0,249.4876,249.9908,249.3832,249.8863,13597.0
2023-03-15 10:40:00,263.22,263.22,262.56,262.66,13677.0,249.8958,249.8958,249.2692,249.3642,13677.0
2023-03-15 10:45:00,262.7,263.17,262.67,262.92,25081.0,249.4021,249.8484,249.3737,249.611,25081.0
2023-03-15 10:50:00,262.88,262.92,262.57,262.57,20810.0,249.573,249.611,249.2787,249.2787,20810.0
2023-03-15 10:55:00,262.65,263.0,262.65,262.93,22094.0,249.3547,249.687,249.3547,249.6205,22094.0
2023-03-15 11:00:00,262.92,263.5,262.8,263.43,17197.0,249.611,250.1617,249.4971,250.0952,17197.0
2023-03-15 11:05:00,263.46,264.17,263.43,263.69,21952.0,250.1237,250.7977,250.0952,250.342,21952.0
2023-03-15 11:10:00,263.65,263.86,263.59,263.82,9533.0,250.3041,250.5034,250.2471,250.4655,9533.0
2023-03-15 11:15:00,263.8,263.99,263.75,263.92,11305.0,250.4465,250.6268,250.399,250.5604,11305.0
2023-03-15 11:20:00,264.13,264.18,263.46,263.62,11501.0,250.7598,250.8072,250.1237,250.2756,11501.0
2023-03-15 11:25:00,263.64,263.84,263.43,263.73,10671.0,250.2946,250.4844,250.0952,250.38,10671.0
2023-03-15 11:30:00,263.78,264.09,263.66,263.73,11716.0,250.4275,250.7218,250.3136,250.38,11716.0
2023-03-15 11:35:00,263.71,263.82,263.51,263.71,10702.0,250.361,250.4655,250.1711,250.361,10702.0
2023-03-15 11:40:00,263.64,264.26,263.58,264.21,12315.0,250.2946,250.8832,250.2376,250.8357,12315.0
2023-03-15 11:45:00,264.21,264.82,264.14,264.69,22591.0,250.8357,251.4148,250.7693,251.2914,22591.0
2023-03-15 11:50:00,264.74,264.78,264.28,264.53,29266.0,251.3389,251.3769,250.9022,251.1395,29266.0
2023-03-15 11:55:00,264.54,264.62,264.17,264.17,15045.0,251.149,251.225,250.7977,250.7977,15045.0
2023-03-15 12:00:00,264.16,264.36,263.94,264.0,13530.0,250.7882,250.9781,250.5794,250.6363,13530.0
2023-03-15 12:05:00,263.94,264.05,263.68,263.69,10082.0,250.5794,250.6838,250.3325,250.342,10082.0
2023-03-15 12:10:00,263.7,263.98,263.59,263.98,12455.0,250.3515,250.6174,250.2471,250.6174,12455.0
2023-03-15 12:15:00,263.94,264.18,263.86,264.06,13927.0,250.5794,250.8072,250.5034,250.6933,13927.0
2023-03-15 12:20:00,264.0,264.36,263.94,264.17,12338.0,250.6363,250.9781,250.5794,250.7977,12338.0
2023-03-15 12:25:00,264.16,264.27,263.97,264.11,10868.0,250.7882,250.8927,250.6079,250.7408,10868.0
2023-03-15 12:30:00,264.14,264.7,264.14,264.38,17782.0,250.7693,251.3009,250.7693,250.9971,17782.0
2023-03-15 12:35:00,264.33,264.48,264.06,264.21,10397.0,250.9496,251.092,250.6933,250.8357,10397.0
2023-03-15 12:40:00,264.12,264.14,263.91,264.12,5944.0,250.7503,250.7693,250.5509,250.7503,5944.0
2023-03-15 12:45:00,264.16,264.35,264.16,264.21,5740.0,250.7882,250.9686,250.7882,250.8357,5740.0
2023-03-15 12:50:00,264.22,264.24,263.65,263.66,8249.0,250.8452,250.8642,250.3041,250.3136,8249.0
2023-03-15 12:55:00,263.61,263.84,263.56,263.66,7122.0,250.2661,250.4844,250.2186,250.3136,7122.0
2023-03-15 13:00:00,263.58,263.69,263.4,263.4,5517.0,250.2376,250.342,250.0667,250.0667,5517.0
2023-03-15 13:05:00,263.42,263.89,263.42,263.6,6229.0,250.0857,250.5319,250.0857,250.2566,6229.0
2023-03-15 13:10:00,263.6,263.92,263.58,263.81,5740.0,250.2566,250.5604,250.2376,250.456,5740.0
2023-03-15 13:15:00,263.84,264.15,263.77,263.99,7235.0,250.4844,250.7787,250.418,250.6268,7235.0
2023-03-15 13:20:00,263.98,264.12,263.88,264.04,6280.0,250.6174,250.7503,250.5224,250.6743,6280.0
2023-03-15 13:25:00,264.13,264.31,264.12,264.21,7258.0,250.7598,250.9306,250.7503,250.8357,7258.0
2023-03-15 13:30:00,264.2,264.25,263.85,264.25,8981.0,250.8262,250.8737,250.4939,250.8737,8981.0
2023-03-15 13:35:00,264.3,264.41,264.18,264.29,21167.0,250.9212,251.0256,250.8072,250.9117,21167.0
2023-03-15 13:40:00,264.26,264.39,263.84,263.91,8211.0,250.8832,251.0066,250.4844,250.5509,8211.0
2023-03-15 13:45:00,263.87,263.87,263.51,263.75,7207.0,250.5129,250.5129,250.1711,250.399,7207.0
2023-03-15 13:50:00,263.74,264.34,263.67,264.29,8325.0,250.3895,250.9591,250.323,250.9117,8325.0
2023-03-15 13:55:00,264.26,264.56,264.21,264.32,8235.0,250.8832,251.168,250.8357,250.9401,8235.0
2023-03-15 14:00:00,264.4,264.4,263.9,264.1,7268.0,251.0161,251.0161,250.5414,250.7313,7268.0
2023-03-15 14:05:00,264.04,264.32,263.92,264.19,6194.0,250.6743,250.9401,250.5604,250.8167,6194.0
2023-03-15 14:10:00,264.23,264.34,264.13,264.31,8550.0,250.8547,250.9591,250.7598,250.9306,8550.0
2023-03-15 14:15:00,264.27,264.77,264.16,264.75,12912.0,250.8927,251.3674,250.7882,251.3484,12912.0
2023-03-15 14:20:00,264.7,265.62,264.67,265.45,13302.0,251.3009,252.1743,251.2724,252.0129,13302.0
2023-03-15 14:25:00,265.49,266.33,265.39,265.88,21757.0,252.0509,252.8484,251.956,252.4212,21757.0
2023-03-15 14:30:00,265.97,266.17,265.52,265.8,14220.0,252.5066,252.6965,252.0794,252.3452,14220.0
2023-03-15 14:35:00,265.82,265.82,265.34,265.34,13183.0,252.3642,252.3642,251.9085,251.9085,13183.0
2023-03-15 14:40:00,265.36,265.52,265.3,265.41,6168.0,251.9275,252.0794,251.8705,251.975,6168.0
2023-03-15 14:45:00,265.46,265.47,265.21,265.22,6871.0,252.0224,252.0319,251.7851,251.7946,6871.0
2023-03-15 14:50:00,265.07,265.51,264.76,265.47,7636.0,251.6522,252.0699,251.3579,252.0319,7636.0
2023-03-15 14:55:00,265.55,265.64,265.2,265.38,9595.0,252.1079,252.1933,251.7756,251.9465,9595.0
2023-03-15 15:00:00,265.42,265.7,265.23,265.44,10396.0,251.9845,252.2503,251.8041,252.0034,10396.0
2023-03-15 15:05:00,265.38,265.86,265.12,265.15,12908.0,251.9465,252.4022,251.6996,251.7281,12908.0
2023-03-15 15:10:00,265.06,265.61,265.05,265.26,10702.0,251.6427,252.1648,251.6332,251.8326,10702.0
2023-03-15 15:15:00,265.36,265.67,265.36,265.48,16344.0,251.9275,252.2218,251.9275,252.0414,16344.0
2023-03-15 15:20:00,265.41,265.69,265.21,265.48,11261.0,251.975,252.2408,251.7851,252.0414,11261.0
2023-03-15 15:25:00,265.48,265.83,265.26,265.53,13914.0,252.0414,252.3737,251.8326,252.0889,13914.0
2023-03-15 15:30:00,265.53,265.75,265.45,265.53,16979.0,252.0889,252.2978,252.0129,252.0889,16979.0
2023-03-15 15:35:00,265.56,265.56,265.1,265.3,19087.0,252.1174,252.1174,251.6807,251.8705,19087.0
2023-03-15 15:40:00,265.21,265.35,264.82,265.3,20010.0,251.7851,251.918,251.4148,251.8705,20010.0
2023-03-15 15:45:00,265.3,265.41,265.0,265.18,30333.0,251.8705,251.975,251.5857,251.7566,30333.0
2023-03-15 15:50:00,265.15,265.18,264.85,265.04,53469.0,251.7281,251.7566,251.4433,251.6237,53469.0
2023-03-15 15:55:00,265.06,266.41,265.06,266.4,131355.0,251.6427,252.9243,251.6427,252.9149,131355.0
2023-03-16 09:30:00,265.78,266.91,265.5,266.91,65253.0,252.3262,253.399,252.0604,253.399,65253.0
2023-03-16 09:35:00,267.0,267.5,266.44,266.44,28104.0,253.4845,253.9592,252.9528,252.9528,28104.0
2023-03-16 09:40:00,266.45,266.83,266.36,266.67,6307.0,252.9623,253.3231,252.8769,253.1712,6307.0
2023-03-16 09:45:00,266.69,266.86,266.05,266.32,12055.0,253.1902,253.3516,252.5826,252.8389,12055.0
2023-03-16 09:50:00,266.28,266.34,265.85,266.08,9537.0,252.8009,252.8579,252.3927,252.6111,9537.0
2023-03-16 09:55:00,266.16,266.92,266.13,266.92,6691.0,252.687,253.4085,252.6585,253.4085,6691.0
2023-03-16 10:00:00,266.91,267.47,266.86,267.37,14158.0,253.399,253.9307,253.3516,253.8358,14158.0
2023-03-16 10:05:00,267.36,267.36,266.73,266.73,15166.0,253.8263,253.8263,253.2281,253.2281,15166.0
2023-03-16 10:10:00,266.72,266.76,266.37,266.66,10904.0,253.2187,253.2566,252.8864,253.1617,10904.0
2023-03-16 10:15:00,266.57,266.74,266.37,266.61,13646.0,253.0762,253.2376,252.8864,253.1142,13646.0
2023-03-16 10:20:00,266.66,267.16,266.59,267.1,15957.0,253.1617,253.6364,253.0952,253.5794,15957.0
2023-03-16 10:25:00,267.2,267.67,266.96,267.58,11539.0,253.6744,254.1206,253.4465,254.0351,11539.0
2023-03-16 10:30:00,267.59,267.87,267.57,267.83,12735.0,254.0446,254.3104,254.0256,254.2725,12735.0
2023-03-16 10:35:00,267.83,267.9,267.44,267.68,12738.0,254.2725,254.3389,253.9022,254.1301,12738.0
2023-03-16 10:40:00,267.72,267.9,267.4,267.67,8319.0,254.168,254.3389,253.8642,254.1206,8319.0
2023-03-16 10:45:00,267.76,268.13,267.61,267.95,15168.0,254.206,254.5573,254.0636,254.3864,15168.0
2023-03-16 10:50:00,268.03,268.73,267.96,268.73,16541.0,254.4623,255.1269,254.3959,255.1269,16541.0
2023-03-16 10:55:00,268.72,269.05,268.54,268.93,19529.0,255.1174,255.4307,254.9465,255.3168,19529.0
2023-03-16 11:00:00,268.89,268.91,268.32,268.32,6466.0,255.2788,255.2978,254.7377,254.7377,6466.0
2023-03-16 11:05:00,268.4,268.85,268.3,268.42,8639.0,254.8136,255.2408,254.7187,254.8326,8639.0
2023-03-16 11:10:00,268.46,268.54,267.87,268.0,15314.0,254.8706,254.9465,254.3104,254.4339,15314.0
2023-03-16 11:15:00,267.96,268.13,267.61,267.87,11036.0,254.3959,254.5573,254.0636,254.3104,11036.0
2023-03-16 11:20:00,267.93,268.14,267.88,267.88,9761.0,254.3674,254.5668,254.3199,254.3199,9761.0
2023-03-16 11:25:00,267.94,268.6,267.93,268.41,9864.0,254.3769,255.0035,254.3674,254.8231,9864.0
2023-03-16 11:30:00,268.45,268.59,268.09,268.33,10484.0,254.8611,254.994,254.5193,254.7472,10484.0
2023-03-16 11:35:00,268.31,268.51,268.31,268.35,6523.0,254.7282,254.918,254.7282,254.7661,6523.0
2023-03-16 11:40:00,268.4,268.65,268.26,268.26,5271.0,254.8136,255.051,254.6807,254.6807,5271.0
2023-03-16 11:45:00,268.26,268.4,267.97,268.4,7080.0,254.6807,254.8136,254.4054,254.8136,7080.0
2023-03-16 11:50:00,268.41,268.45,268.11,268.3,11837.0,254.8231,254.8611,254.5383,254.7187,11837.0
2023-03-16 11:55:00,268.26,268.56,268.2,268.31,12607.0,254.6807,254.9655,254.6237,254.7282,12607.0
2023-03-16 12:00:00,268.31,268.42,267.64,267.81,8268.0,254.7282,254.8326,254.0921,254.2535,8268.0
2023-03-16 12:05:00,267.64,267.75,267.19,267.21,8741.0,254.0921,254.1965,253.6649,253.6839,8741.0
2023-03-16 12:10:00,267.11,267.39,267.07,267.38,5428.0,253.5889,253.8547,253.5509,253.8452,5428.0
2023-03-16 12:15:00,267.38,267.76,267.38,267.65,9217.0,253.8452,254.206,253.8452,254.1016,9217.0
2023-03-16 12:20:00,267.61,267.71,267.44,267.61,15358.0,254.0636,254.1585,253.9022,254.0636,15358.0
2023-03-16 12:25:00,267.61,267.7,267.4,267.46,5479.0,254.0636,254.149,253.8642,253.9212,5479.0
2023-03-16 12:30:00,267.43,267.43,267.14,267.23,6241.0,253.8927,253.8927,253.6174,253.7028,6241.0
2023-03-16 12:35:00,267.2,267.44,267.13,267.41,10435.0,253.6744,253.9022,253.6079,253.8737,10435.0
2023-03-16 12:40:00,267.42,267.67,267.42,267.59,7460.0,253.8832,254.1206,253.8832,254.0446,7460.0
2023-03-16 12:45:00,267.67,267.88,267.65,267.88,8168.0,254.1206,254.3199,254.1016,254.3199,8168.0
2023-03-16 12:50:00,267.92,268.6,267.89,268.23,21466.0,254.3579,255.0035,254.3294,254.6522,21466.0
2023-03-16 12:55:00,268.23,268.58,268.23,268.5,13197.0,254.6522,254.9845,254.6522,254.9086,13197.0
2023-03-16 13:00:00,268.49,268.73,268.32,268.73,15017.0,254.8991,255.1269,254.7377,255.1269,15017.0
2023-03-16 13:05:00,268.75,268.96,268.66,268.85,17561.0,255.1459,255.3453,255.0605,255.2408,17561.0
2023-03-16 13:10:00,268.86,269.0,268.67,268.71,14130.0,255.2503,255.3832,255.0699,255.1079,14130.0
2023-03-16 13:15:00,268.68,268.76,268.39,268.54,10615.0,255.0794,255.1554,254.8041,254.9465,10615.0
2023-03-16 13:20:00,268.6,269.1,268.6,268.84,12609.0,255.0035,255.4782,255.0035,255.2313,12609.0
2023-03-16 13:25:00,268.88,268.96,268.63,268.88,13688.0,255.2693,255.3453,255.032,255.2693,13688.0
2023-03-16 13:30:00,268.91,269.03,268.85,268.98,16001.0,255.2978,255.4117,255.2408,255.3643,16001.0
2023-03-16 13:35:00,269.01,269.2,268.96,269.2,12114.0,255.3927,255.5731,255.3453,255.5731,12114.0
2023-03-16 13:40:00,269.16,269.31,269.08,269.15,17101.0,255.5351,255.6775,255.4592,255.5256,17101.0
2023-03-16 13:45:00,269.15,269.45,269.1,269.3,18652.0,255.5256,255.8105,255.4782,255.6681,18652.0
2023-03-16 13:50:00,269.31,269.44,269.07,269.44,10187.0,255.6775,255.801,255.4497,255.801,10187.0
2023-03-16 13:55:00,269.43,269.45,269.3,269.34,8472.0,255.7915,255.8105,255.6681,255.706,8472.0
2023-03-16 14:00:00,269.35,269.4,269.14,269.3,9972.0,255.7155,255.763,255.5162,255.6681,9972.0
2023-03-16 14:05:00,269.26,269.31,268.65,269.0,20075.0,255.6301,255.6775,255.051,255.3832,20075.0
2023-03-16 14:10:00,269.07,269.17,269.02,269.09,10500.0,255.4497,255.5446,255.4022,255.4687,10500.0
2023-03-16 14:15:00,269.08,269.19,268.87,268.93,15582.0,255.4592,255.5636,255.2598,255.3168,15582.0
2023-03-16 14:20:00,268.98,269.13,268.93,268.95,12187.0,255.3643,255.5067,255.3168,255.3358,12187.0
2023-03-16 14:25:00,269.01,269.2,268.91,269.2,10971.0,255.3927,255.5731,255.2978,255.5731,10971.0
2023-03-16 14:30:00,269.21,269.27,268.76,268.86,10503.0,255.5826,255.6396,255.1554,255.2503,10503.0
2023-03-16 14:35:00,268.84,269.08,268.84,269.08,10327.0,255.2313,255.4592,255.2313,255.4592,10327.0
2023-03-16 14:40:00,269.11,269.31,269.01,269.27,14243.0,255.4877,255.6775,255.3927,255.6396,14243.0
2023-03-16 14:45:00,269.22,269.35,269.18,269.27,12965.0,255.5921,255.7155,255.5541,255.6396,12965.0
2023-03-16 14:50:00,269.3,269.52,269.25,269.43,13975.0,255.6681,255.8769,255.6206,255.7915,13975.0
2023-03-16 14:55:00,269.46,269.77,269.43,269.76,11356.0,255.82,256.1143,255.7915,256.1048,11356.0
2023-03-16 15:00:00,269.8,269.84,269.7,269.8,19339.0,256.1427,256.1807,256.0478,256.1427,19339.0
2023-03-16 15:05:00,269.81,270.07,269.73,269.74,26281.0,256.1522,256.3991,256.0763,256.0858,26281.0
2023-03-16 15:10:00,269.72,269.89,269.65,269.66,15804.0,256.0668,256.2282,256.0003,256.0098,15804.0
2023-03-16 15:15:00,269.69,269.9,269.61,269.63,24004.0,256.0383,256.2377,255.9624,255.9814,24004.0
2023-03-16 15:20:00,269.63,269.76,269.49,269.58,15939.0,255.9814,256.1048,255.8484,255.9339,15939.0
2023-03-16 15:25:00,269.65,269.84,269.43,269.52,19027.0,256.0003,256.1807,255.7915,255.8769,19027.0
2023-03-16 15:30:00,269.53,270.03,269.5,269.86,54071.0,255.8864,256.3611,255.8579,256.1997,54071.0
2023-03-16 15:35:00,269.86,270.06,269.84,270.0,18744.0,256.1997,256.3896,256.1807,256.3326,18744.0
2023-03-16 15:40:00,269.96,270.53,269.94,270.45,21744.0,256.2946,256.8358,256.2757,256.7598,21744.0
2023-03-16 15:45:00,270.44,270.47,269.92,270.06,40205.0,256.7503,256.7788,256.2567,256.3896,40205.0
2023-03-16 15:50:00,270.07,270.58,270.02,270.32,56346.0,256.3991,256.8833,256.3516,256.6364,56346.0
2023-03-16 15:55:00,270.29,270.68,270.15,270.56,155048.0,256.6079,256.9782,256.475,256.8643,155048.0
2023-03-17 09:30:00,269.57,269.97,268.39,268.75,790377.0,255.9244,256.3041,254.8041,255.1459,790377.0
2023-03-17 09:35:00,268.75,269.23,268.61,268.82,15168.0,255.1459,255.6016,255.013,255.2124,15168.0
2023-03-17 09:40:00,268.69,269.33,268.68,268.87,14745.0,255.0889,255.6965,255.0794,255.2598,14745.0
2023-03-17 09:45:00,268.9,268.9,268.2,268.49,9504.0,255.2883,255.2883,254.6237,254.8991,9504.0
2023-03-17 09:50:00,268.48,268.59,267.92,268.24,12383.0,254.8896,254.994,254.3579,254.6617,12383.0
2023-03-17 09:55:00,268.29,268.41,267.95,268.25,19550.0,254.7092,254.8231,254.3864,254.6712,19550.0
2023-03-17 10:00:00,268.35,268.84,268.35,268.75,23074.0,254.7661,255.2313,254.7661,255.1459,23074.0
2023-03-17 10:05:00,268.77,269.04,268.48,268.55,4964.0,255.1649,255.4212,254.8896,254.956,4964.0
2023-03-17 10:10:00,268.48,268.77,268.13,268.3,15376.0,254.8896,255.1649,254.5573,254.7187,15376.0
2023-03-17 10:15:00,268.42,268.78,268.42,268.53,9454.0,254.8326,255.1744,254.8326,254.937,9454.0
2023-03-17 10:20:00,268.47,268.69,268.07,268.1,9821.0,254.8801,255.0889,254.5003,254.5288,9821.0
2023-03-17 10:25:00,268.08,268.08,267.52,267.85,17262.0,254.5098,254.5098,253.9782,254.2915,17262.0
2023-03-17 10:30:00,267.88,267.91,266.8,266.83,12292.0,254.3199,254.3484,253.2946,253.3231,12292.0
2023-03-17 10:35:00,266.8,267.35,266.62,267.29,14644.0,253.2946,253.8168,253.1237,253.7598,14644.0
2023-03-17 10:40:00,267.32,267.32,266.75,266.82,11532.0,253.7883,253.7883,253.2471,253.3136,11532.0
2023-03-17 10:45:00,266.85,267.44,266.85,267.33,6923.0,253.3421,253.9022,253.3421,253.7978,6923.0
2023-03-17 10:50:00,267.4,267.4,266.81,266.91,4894.0,253.8642,253.8642,253.3041,253.399,4894.0
2023-03-17 10:55:00,266.94,267.62,266.9,267.4,21889.0,253.4275,254.0731,253.3895,253.8642,21889.0
2023-03-17 11:00:00,267.31,267.35,267.0,267.21,6870.0,253.7788,253.8168,253.4845,253.6839,6870.0
2023-03-17 11:05:00,267.24,267.59,267.13,267.48,8651.0,253.7123,254.0446,253.6079,253.9402,8651.0
2023-03-17 11:10:00,267.41,267.63,267.32,267.59,3245.0,253.8737,254.0826,253.7883,254.0446,3245.0
2023-03-17 11:15:00,267.59,267.78,267.5,267.53,9676.0,254.0446,254.225,253.9592,253.9877,9676.0
2023-03-17 11:20:00,267.49,267.61,267.15,267.23,8198.0,253.9497,254.0636,253.6269,253.7028,8198.0
2023-03-17 11:25:00,267.21,267.28,266.98,267.21,7992.0,253.6839,253.7503,253.4655,253.6839,7992.0
2023-03-17 11:30:00,267.17,267.35,266.97,267.15,19287.0,253.6459,253.8168,253.456,253.6269,19287.0
2023-03-17 11:35:00,267.19,267.24,266.44,266.44,6903.0,253.6649,253.7123,252.9528,252.9528,6903.0
2023-03-17 11:40:00,266.45,266.55,266.08,266.16,8382.0,252.9623,253.0573,252.6111,252.687,8382.0
2023-03-17 11:45:00,266.1,266.35,266.09,266.13,11693.0,252.63,252.8674,252.6205,252.6585,11693.0
2023-03-17 11:50:00,266.2,266.43,265.92,266.0,7392.0,252.725,252.9433,252.4592,252.5351,7392.0
2023-03-17 11:55:00,265.9,266.2,265.71,266.16,14156.0,252.4402,252.725,252.2598,252.687,14156.0
2023-03-17 12:00:00,266.17,266.66,266.16,266.54,10427.0,252.6965,253.1617,252.687,253.0478,10427.0
2023-03-17 12:05:00,266.54,266.96,266.44,266.91,6268.0,253.0478,253.4465,252.9528,253.399,6268.0
2023-03-17 12:10:00,266.86,267.06,266.76,266.99,17187.0,253.3516,253.5414,253.2566,253.475,17187.0
2023-03-17 12:15:00,267.05,267.4,267.05,267.31,12026.0,253.5319,253.8642,253.5319,253.7788,12026.0
2023-03-17 12:20:00,267.34,267.34,266.95,267.03,12109.0,253.8073,253.8073,253.437,253.513,12109.0
2023-03-17 12:25:00,267.1,267.37,267.03,267.2,9611.0,253.5794,253.8358,253.513,253.6744,9611.0
2023-03-17 12:30:00,267.19,267.6,267.13,267.23,19044.0,253.6649,254.0541,253.6079,253.7028,19044.0
2023-03-17 12:35:00,267.11,267.17,266.72,266.77,5688.0,253.5889,253.6459,253.2187,253.2661,5688.0
2023-03-17 12:40:00,266.83,267.04,266.79,266.92,4935.0,253.3231,253.5225,253.2851,253.4085,4935.0
2023-03-17 12:45:00,266.89,267.04,266.8,266.84,10654.0,253.38,253.5225,253.2946,253.3326,10654.0
2023-03-17 12:50:00,266.87,267.05,266.73,266.79,3972.0,253.3611,253.5319,253.2281,253.2851,3972.0
2023-03-17 12:55:00,266.8,267.02,266.64,266.94,7959.0,253.2946,253.5035,253.1427,253.4275,7959.0
2023-03-17 13:00:00,266.99,267.08,266.79,266.84,5926.0,253.475,253.5604,253.2851,253.3326,5926.0
2023-03-17 13:05:00,266.91,267.23,266.89,267.11,7575.0,253.399,253.7028,253.38,253.5889,7575.0
2023-03-17 13:10:00,267.14,267.39,267.04,267.37,6616.0,253.6174,253.8547,253.5225,253.8358,6616.0
2023-03-17 13:15:00,267.41,267.53,267.21,267.36,6348.0,253.8737,253.9877,253.6839,253.8263,6348.0
2023-03-17 13:20:00,267.42,267.76,267.39,267.5,6458.0,253.8832,254.206,253.8547,253.9592,6458.0
2023-03-17 13:25:00,267.4,267.41,267.21,267.29,2806.0,253.8642,253.8737,253.6839,253.7598,2806.0
2023-03-17 13:30:00,267.32,267.61,267.29,267.41,8259.0,253.7883,254.0636,253.7598,253.8737,8259.0
2023-03-17 13:35:00,267.35,267.51,267.17,267.49,8540.0,253.8168,253.9687,253.6459,253.9497,8540.0
2023-03-17 13:40:00,267.47,267.47,266.93,267.04,10698.0,253.9307,253.9307,253.418,253.5225,10698.0
2023-03-17 13:45:00,267.04,267.12,266.83,266.88,13945.0,253.5225,253.5984,253.3231,253.3706,13945.0
2023-03-17 13:50:00,266.91,266.92,266.6,266.72,9168.0,253.399,253.4085,253.1047,253.2187,9168.0
2023-03-17 13:55:00,266.7,266.8,266.57,266.8,11454.0,253.1997,253.2946,253.0762,253.2946,11454.0
2023-03-17 14:00:00,266.8,267.03,266.6,266.61,13313.0,253.2946,253.513,253.1047,253.1142,13313.0
2023-03-17 14:05:00,266.62,266.74,266.35,266.43,13058.0,253.1237,253.2376,252.8674,252.9433,13058.0
2023-03-17 14:10:00,266.35,266.4,266.22,266.26,6342.0,252.8674,252.9149,252.744,252.7819,6342.0
2023-03-17 14:15:00,266.22,266.41,266.1,266.18,16256.0,252.744,252.9243,252.63,252.706,16256.0
2023-03-17 14:20:00,266.19,266.37,266.07,266.12,9729.0,252.7155,252.8864,252.6016,252.649,9729.0
2023-03-17 14:25:00,266.08,266.08,265.79,266.02,17156.0,252.6111,252.6111,252.3357,252.5541,17156.0
2023-03-17 14:30:00,265.98,266.25,265.96,266.17,10221.0,252.5161,252.7724,252.4971,252.6965,10221.0
2023-03-17 14:35:00,266.15,266.23,265.91,266.09,11810.0,252.6775,252.7535,252.4497,252.6205,11810.0
2023-03-17 14:40:00,266.07,266.11,265.9,266.01,20784.0,252.6016,252.6395,252.4402,252.5446,20784.0
2023-03-17 14:45:00,266.04,266.4,265.9,266.35,27607.0,252.5731,252.9149,252.4402,252.8674,27607.0
2023-03-17 14:50:00,266.33,266.67,265.89,266.57,22237.0,252.8484,253.1712,252.4307,253.0762,22237.0
2023-03-17 14:55:00,266.6,266.74,266.5,266.69,34345.0,253.1047,253.2376,253.0098,253.1902,34345.0
2023-03-17 15:00:00,266.71,266.86,266.64,266.81,17878.0,253.2092,253.3516,253.1427,253.3041,17878.0
2023-03-17 15:05:00,266.83,266.83,266.5,266.76,11499.0,253.3231,253.3231,253.0098,253.2566,11499.0
2023-03-17 15:10:00,266.79,267.14,266.74,266.99,18192.0,253.2851,253.6174,253.2376,253.475,18192.0
2023-03-17 15:15:00,266.93,267.14,266.75,267.0,14413.0,253.418,253.6174,253.2471,253.4845,14413.0
2023-03-17 15:20:00,266.97,267.13,266.84,267.11,9861.0,253.456,253.6079,253.3326,253.5889,9861.0
2023-03-17 15:25:00,267.12,267.2,266.98,267.1,16362.0,253.5984,253.6744,253.4655,253.5794,16362.0
2023-03-17 15:30:00,267.12,267.14,266.5,266.69,27952.0,253.5984,253.6174,253.0098,253.1902,27952.0
2023-03-17 15:35:00,266.71,266.71,266.35,266.35,55491.0,253.2092,253.2092,252.8674,252.8674,55491.0
2023-03-17 15:40:00,266.33,266.4,266.09,266.32,40581.0,252.8484,252.9149,252.6205,252.8389,40581.0
2023-03-17 15:45:00,266.32,266.45,266.06,266.25,44028.0,252.8389,252.9623,252.5921,252.7724,44028.0
2023-03-17 15:50:00,266.29,266.71,266.13,266.67,49970.0,252.8104,253.2092,252.6585,253.1712,49970.0
2023-03-17 15:55:00,266.7,267.35,266.54,267.26,134127.0,253.1997,253.8168,253.0478,253.7313,134127.0
2023-03-20 09:30:00,267.84,270.25,267.84,269.86,55936.0,254.282,256.57,254.282,256.1997,55936.0
2023-03-20 09:35:00,269.85,270.2,269.56,270.0,12537.0,256.1902,256.5225,255.9149,256.3326,12537.0
2023-03-20 09:40:00,270.13,270.69,269.96,270.26,15921.0,256.456,256.9877,256.2946,256.5795,15921.0
2023-03-20 09:45:00,270.25,270.69,270.16,270.67,16622.0,256.57,256.9877,256.4845,256.9687,16622.0
2023-03-20 09:50:00,270.8,271.38,270.7,271.0,12967.0,257.0921,257.6428,256.9972,257.282,12967.0
2023-03-20 09:55:00,271.08,271.28,270.88,270.97,12474.0,257.358,257.5478,257.1681,257.2535,12474.0
2023-03-20 10:00:00,270.97,271.17,270.41,270.71,16880.0,257.2535,257.4434,256.7219,257.0067,16880.0
2023-03-20 10:05:00,270.69,270.69,269.87,269.94,11958.0,256.9877,256.9877,256.2092,256.2757,11958.0
2023-03-20 10:10:00,269.83,270.04,269.53,269.62,9932.0,256.1712,256.3706,255.8864,255.9719,9932.0
2023-03-20 10:15:00,269.5,269.74,269.06,269.22,11413.0,255.8579,256.0858,255.4402,255.5921,11413.0
2023-03-20 10:20:00,269.32,269.69,269.24,269.65,5003.0,255.687,256.0383,255.6111,256.0003,5003.0
2023-03-20 10:25:00,269.56,269.75,269.5,269.74,6444.0,255.9149,256.0953,255.8579,256.0858,6444.0
2023-03-20 10:30:00,269.64,269.64,269.3,269.44,5388.0,255.9908,255.9908,255.6681,255.801,5388.0
2023-03-20 10:35:00,269.38,269.5,269.2,269.5,4797.0,255.744,255.8579,255.5731,255.8579,4797.0
2023-03-20 10:40:00,269.5,269.62,269.32,269.54,8695.0,255.8579,255.9719,255.687,255.8959,8695.0
2023-03-20 10:45:00,269.56,269.88,269.52,269.56,10763.0,255.9149,256.2187,255.8769,255.9149,10763.0
2023-03-20 10:50:00,269.59,269.59,269.39,269.5,6208.0,255.9434,255.9434,255.7535,255.8579,6208.0
2023-03-20 10:55:00,269.46,269.69,269.43,269.55,9387.0,255.82,256.0383,255.7915,255.9054,9387.0
2023-03-20 11:00:00,269.59,270.0,269.56,269.82,11178.0,255.9434,256.3326,255.9149,256.1617,11178.0
2023-03-20 11:05:00,269.88,269.91,269.73,269.8,7987.0,256.2187,256.2472,256.0763,256.1427,7987.0
2023-03-20 11:10:00,269.78,269.82,269.44,269.54,8555.0,256.1238,256.1617,255.801,255.8959,8555.0
2023-03-20 11:15:00,269.57,269.74,269.34,269.74,6487.0,255.9244,256.0858,255.706,256.0858,6487.0
2023-03-20 11:20:00,269.72,269.73,269.48,269.55,5913.0,256.0668,256.0763,255.8389,255.9054,5913.0
2023-03-20 11:25:00,269.53,269.84,269.4,269.74,10791.0,255.8864,256.1807,255.763,256.0858,10791.0
2023-03-20 11:30:00,269.78,269.79,269.5,269.54,8443.0,256.1238,256.1333,255.8579,255.8959,8443.0
2023-03-20 11:35:00,269.5,269.69,269.46,269.6,6516.0,255.8579,256.0383,255.82,255.9529,6516.0
2023-03-20 11:40:00,269.59,269.65,269.5,269.52,5447.0,255.9434,256.0003,255.8579,255.8769,5447.0
2023-03-20 11:45:00,269.48,269.65,269.47,269.57,8970.0,255.8389,256.0003,255.8294,255.9244,8970.0
2023-03-20 11:50:00,269.59,269.77,269.49,269.7,11122.0,255.9434,256.1143,255.8484,256.0478,11122.0
2023-03-20 11:55:00,269.77,269.83,269.51,269.51,6229.0,256.1143,256.1712,255.8674,255.8674,6229.0
2023-03-20 12:00:00,269.63,269.77,269.6,269.69,2329.0,255.9814,256.1143,255.9529,256.0383,2329.0
2023-03-20 12:05:00,269.64,269.7,269.14,269.16,11021.0,255.9908,256.0478,255.5162,255.5351,11021.0
2023-03-20 12:10:00,269.07,269.3,268.95,269.07,11824.0,255.4497,255.6681,255.3358,255.4497,11824.0
2023-03-20 12:15:00,269.12,269.25,268.75,268.84,6999.0,255.4972,255.6206,255.1459,255.2313,6999.0
2023-03-20 12:20:00,268.87,269.21,268.85,269.17,5018.0,255.2598,255.5826,255.2408,255.5446,5018.0
2023-03-20 12:25:00,269.11,269.21,268.92,269.12,5667.0,255.4877,255.5826,255.3073,255.4972,5667.0
2023-03-20 12:30:00,269.16,269.39,269.15,269.37,4160.0,255.5351,255.7535,255.5256,255.7345,4160.0
2023-03-20 12:35:00,269.27,269.61,269.13,269.43,19362.0,255.6396,255.9624,255.5067,255.7915,19362.0
2023-03-20 12:40:00,269.5,269.64,269.34,269.61,4449.0,255.8579,255.9908,255.706,255.9624,4449.0
2023-03-20 12:45:00,269.6,269.72,269.57,269.66,5564.0,255.9529,256.0668,255.9244,256.0098,5564.0
2023-03-20 12:50:00,269.65,269.95,269.64,269.94,4347.0,256.0003,256.2852,255.9908,256.2757,4347.0
2023-03-20 12:55:00,269.99,270.27,269.96,270.19,13019.0,256.3231,256.589,256.2946,256.513,13019.0
2023-03-20 13:00:00,270.21,270.34,270.13,270.31,9978.0,256.532,256.6554,256.456,256.6269,9978.0
2023-03-20 13:05:00,270.35,270.67,270.35,270.58,6981.0,256.6649,256.9687,256.6649,256.8833,6981.0
2023-03-20 13:10:00,270.58,270.64,270.48,270.48,3253.0,256.8833,256.9402,256.7883,256.7883,3253.0
2023-03-20 13:15:00,270.47,270.63,270.46,270.48,9150.0,256.7788,256.9307,256.7693,256.7883,9150.0
2023-03-20 13:20:00,270.47,270.65,270.32,270.6,10354.0,256.7788,256.9497,256.6364,256.9022,10354.0
2023-03-20 13:25:00,270.65,270.68,270.56,270.64,5725.0,256.9497,256.9782,256.8643,256.9402,5725.0
2023-03-20 13:30:00,270.64,270.72,270.48,270.49,4966.0,256.9402,257.0162,256.7883,256.7978,4966.0
2023-03-20 13:35:00,270.44,270.44,270.22,270.33,5799.0,256.7503,256.7503,256.5415,256.6459,5799.0
2023-03-20 13:40:00,270.37,270.56,270.34,270.34,5442.0,256.6839,256.8643,256.6554,256.6554,5442.0
2023-03-20 13:45:00,270.29,270.36,270.09,270.34,5246.0,256.6079,256.6744,256.4181,256.6554,5246.0
2023-03-20 13:50:00,270.32,270.36,270.16,270.17,19191.0,256.6364,256.6744,256.4845,256.494,19191.0
2023-03-20 13:55:00,270.19,270.4,270.19,270.28,10938.0,256.513,256.7124,256.513,256.5984,10938.0
2023-03-20 14:00:00,270.3,270.48,270.24,270.27,4478.0,256.6174,256.7883,256.5605,256.589,4478.0
2023-03-20 14:05:00,270.26,270.3,270.01,270.13,9393.0,256.5795,256.6174,256.3421,256.456,9393.0
2023-03-20 14:10:00,270.08,270.27,269.92,270.09,8677.0,256.4086,256.589,256.2567,256.4181,8677.0
2023-03-20 14:15:00,270.08,270.11,269.89,270.11,8781.0,256.4086,256.4371,256.2282,256.4371,8781.0
2023-03-20 14:20:00,270.04,270.39,270.04,270.19,5402.0,256.3706,256.7029,256.3706,256.513,5402.0
2023-03-20 14:25:00,270.17,270.33,270.08,270.23,6237.0,256.494,256.6459,256.4086,256.551,6237.0
2023-03-20 14:30:00,270.23,270.29,269.9,270.02,10757.0,256.551,256.6079,256.2377,256.3516,10757.0
2023-03-20 14:35:00,270.02,270.03,269.7,269.75,7881.0,256.3516,256.3611,256.0478,256.0953,7881.0
2023-03-20 14:40:00,269.63,270.09,269.63,270.05,7134.0,255.9814,256.4181,255.9814,256.3801,7134.0
2023-03-20 14:45:00,269.97,270.27,269.97,270.09,5005.0,256.3041,256.589,256.3041,256.4181,5005.0
2023-03-20 14:50:00,270.12,270.39,270.08,270.12,9065.0,256.4465,256.7029,256.4086,256.4465,9065.0
2023-03-20 14:55:00,270.15,270.31,270.08,270.23,6984.0,256.475,256.6269,256.4086,256.551,6984.0
2023-03-20 15:00:00,270.29,270.4,270.12,270.35,5414.0,256.6079,256.7124,256.4465,256.6649,5414.0
2023-03-20 15:05:00,270.42,270.46,270.22,270.22,7563.0,256.7314,256.7693,256.5415,256.5415,7563.0
2023-03-20 15:10:00,270.29,270.46,270.26,270.45,6619.0,256.6079,256.7693,256.5795,256.7598,6619.0
2023-03-20 15:15:00,270.44,270.54,270.26,270.51,10549.0,256.7503,256.8453,256.5795,256.8168,10549.0
2023-03-20 15:20:00,270.51,270.59,270.23,270.57,9419.0,256.8168,256.8928,256.551,256.8738,9419.0
2023-03-20 15:25:00,270.61,270.76,270.51,270.52,16639.0,256.9117,257.0541,256.8168,256.8263,16639.0
2023-03-20 15:30:00,270.48,270.79,270.48,270.66,13194.0,256.7883,257.0826,256.7883,256.9592,13194.0
2023-03-20 15:35:00,270.71,270.78,270.61,270.7,11628.0,257.0067,257.0731,256.9117,256.9972,11628.0
2023-03-20 15:40:00,270.63,270.99,270.59,270.83,18495.0,256.9307,257.2725,256.8928,257.1206,18495.0
2023-03-20 15:45:00,270.82,271.03,270.77,270.98,18867.0,257.1111,257.3105,257.0636,257.263,18867.0
2023-03-20 15:50:00,271.02,271.2,270.96,270.99,42201.0,257.301,257.4719,257.244,257.2725,42201.0
2023-03-20 15:55:00,270.97,270.97,270.62,270.77,73157.0,257.2535,257.2535,256.9212,257.0636,73157.0
2023-03-21 09:30:00,270.0,270.87,269.39,269.39,102458.0,256.3326,257.1586,255.7535,255.7535,102458.0
2023-03-21 09:35:00,269.34,269.44,268.52,268.73,19695.0,255.706,255.801,254.9275,255.1269,19695.0
2023-03-21 09:40:00,268.74,269.3,268.51,268.62,23954.0,255.1364,255.6681,254.918,255.0225,23954.0
2023-03-21 09:45:00,268.69,268.7,268.13,268.44,33792.0,255.0889,255.0984,254.5573,254.8516,33792.0
2023-03-21 09:50:00,268.41,268.72,268.31,268.61,25165.0,254.8231,255.1174,254.7282,255.013,25165.0
2023-03-21 09:55:00,268.54,268.54,267.88,267.91,30559.0,254.9465,254.9465,254.3199,254.3484,30559.0
2023-03-21 10:00:00,268.0,268.26,267.62,267.73,39812.0,254.4339,254.6807,254.0731,254.1775,39812.0
2023-03-21 10:05:00,267.7,268.04,267.7,267.92,14357.0,254.149,254.4718,254.149,254.3579,14357.0
2023-03-21 10:10:00,267.85,268.04,267.65,267.77,18578.0,254.2915,254.4718,254.1016,254.2155,18578.0
2023-03-21 10:15:00,267.79,268.05,267.78,267.97,13913.0,254.2345,254.4813,254.225,254.4054,13913.0
2023-03-21 10:20:00,268.06,268.8,268.0,268.78,18130.0,254.4908,255.1934,254.4339,255.1744,18130.0
2023-03-21 10:25:00,268.66,269.12,268.58,269.01,8621.0,255.0605,255.4972,254.9845,255.3927,8621.0
2023-03-21 10:30:00,268.97,269.42,268.96,269.36,10469.0,255.3548,255.782,255.3453,255.725,10469.0
2023-03-21 10:35:00,269.36,269.42,269.22,269.31,14962.0,255.725,255.782,255.5921,255.6775,14962.0
2023-03-21 10:40:00,269.32,269.33,268.76,268.87,8700.0,255.687,255.6965,255.1554,255.2598,8700.0
2023-03-21 10:45:00,268.84,268.93,268.62,268.71,7238.0,255.2313,255.3168,255.0225,255.1079,7238.0
2023-03-21 10:50:00,268.65,269.17,268.47,269.07,11114.0,255.051,255.5446,254.8801,255.4497,11114.0
2023-03-21 10:55:00,269.11,269.3,268.96,269.26,6451.0,255.4877,255.6681,255.3453,255.6301,6451.0
2023-03-21 11:00:00,269.26,269.27,268.87,269.03,15566.0,255.6301,255.6396,255.2598,255.4117,15566.0
2023-03-21 11:05:00,269.0,269.21,268.8,268.82,9817.0,255.3832,255.5826,255.1934,255.2124,9817.0
2023-03-21 11:10:00,268.88,269.07,268.88,269.0,5972.0,255.2693,255.4497,255.2693,255.3832,5972.0
2023-03-21 11:15:00,269.0,269.01,268.75,268.91,3598.0,255.3832,255.3927,255.1459,255.2978,3598.0
2023-03-21 11:20:00,268.92,268.96,268.72,268.94,3604.0,255.3073,255.3453,255.1174,255.3263,3604.0
2023-03-21 11:25:00,268.94,268.97,268.69,268.69,9722.0,255.3263,255.3548,255.0889,255.0889,9722.0
2023-03-21 11:30:00,268.76,269.05,268.76,269.04,6592.0,255.1554,255.4307,255.1554,255.4212,6592.0
2023-03-21 11:35:00,269.0,269.0,268.5,268.56,5962.0,255.3832,255.3832,254.9086,254.9655,5962.0
2023-03-21 11:40:00,268.6,268.73,268.42,268.48,9405.0,255.0035,255.1269,254.8326,254.8896,9405.0
2023-03-21 11:45:00,268.55,268.7,268.44,268.54,4782.0,254.956,255.0984,254.8516,254.9465,4782.0
2023-03-21 11:50:00,268.52,268.76,268.4,268.71,8090.0,254.9275,255.1554,254.8136,255.1079,8090.0
2023-03-21 11:55:00,268.72,268.72,268.45,268.59,4884.0,255.1174,255.1174,254.8611,254.994,4884.0
2023-03-21 12:00:00,268.6,268.7,268.42,268.62,3486.0,255.0035,255.0984,254.8326,255.0225,3486.0
2023-03-21 12:05:00,268.54,268.69,268.5,268.51,4899.0,254.9465,255.0889,254.9086,254.918,4899.0
2023-03-21 12:10:00,268.55,268.59,268.5,268.5,2339.0,254.956,254.994,254.9086,254.9086,2339.0
2023-03-21 12:15:00,268.54,268.58,268.46,268.49,2850.0,254.9465,254.9845,254.8706,254.8991,2850.0
2023-03-21 12:20:00,268.46,268.68,268.43,268.61,6225.0,254.8706,255.0794,254.8421,255.013,6225.0
2023-03-21 12:25:00,268.63,268.98,268.6,268.96,12389.0,255.032,255.3643,255.0035,255.3453,12389.0
2023-03-21 12:30:00,268.97,269.04,268.88,268.91,8096.0,255.3548,255.4212,255.2693,255.2978,8096.0
2023-03-21 12:35:00,268.87,268.97,268.8,268.8,4689.0,255.2598,255.3548,255.1934,255.1934,4689.0
2023-03-21 12:40:00,268.8,268.84,268.61,268.61,5277.0,255.1934,255.2313,255.013,255.013,5277.0
2023-03-21 12:45:00,268.65,269.03,268.64,268.96,21515.0,255.051,255.4117,255.0415,255.3453,21515.0
2023-03-21 12:50:00,269.0,269.05,268.89,268.97,5230.0,255.3832,255.4307,255.2788,255.3548,5230.0
2023-03-21 12:55:00,268.9,269.01,268.84,268.84,7549.0,255.2883,255.3927,255.2313,255.2313,7549.0
2023-03-21 13:00:00,268.85,268.87,268.73,268.76,6440.0,255.2408,255.2598,255.1269,255.1554,6440.0
2023-03-21 13:05:00,268.77,268.77,268.56,268.61,9564.0,255.1649,255.1649,254.9655,255.013,9564.0
2023-03-21 13:10:00,268.64,268.74,268.57,268.58,4555.0,255.0415,255.1364,254.975,254.9845,4555.0
2023-03-21 13:15:00,268.61,268.61,268.25,268.43,8368.0,255.013,255.013,254.6712,254.8421,8368.0
2023-03-21 13:20:00,268.39,268.52,268.39,268.52,4776.0,254.8041,254.9275,254.8041,254.9275,4776.0
2023-03-21 13:25:00,268.49,268.84,268.49,268.76,6716.0,254.8991,255.2313,254.8991,255.1554,6716.0
2023-03-21 13:30:00,268.78,269.03,268.77,269.0,10932.0,255.1744,255.4117,255.1649,255.3832,10932.0
2023-03-21 13:35:00,269.0,269.04,268.93,269.01,10703.0,255.3832,255.4212,255.3168,255.3927,10703.0
2023-03-21 13:40:00,269.0,269.06,268.81,268.97,6991.0,255.3832,255.4402,255.2029,255.3548,6991.0
2023-03-21 13:45:00,268.96,269.09,268.9,268.9,7195.0,255.3453,255.4687,255.2883,255.2883,7195.0
2023-03-21 13:50:00,268.89,268.91,268.72,268.72,3539.0,255.2788,255.2978,255.1174,255.1174,3539.0
2023-03-21 13:55:00,268.76,268.77,268.56,268.67,6961.0,255.1554,255.1649,254.9655,255.0699,6961.0
2023-03-21 14:00:00,268.67,268.95,268.67,268.88,7892.0,255.0699,255.3358,255.0699,255.2693,7892.0
2023-03-21 14:05:00,268.88,268.93,268.82,268.88,7554.0,255.2693,255.3168,255.2124,255.2693,7554.0
2023-03-21 14:10:00,268.9,269.0,268.82,268.95,5315.0,255.2883,255.3832,255.2124,255.3358,5315.0
2023-03-21 14:15:00,268.94,269.01,268.85,269.01,11454.0,255.3263,255.3927,255.2408,255.3927,11454.0
2023-03-21 14:20:00,269.0,269.07,268.93,269.07,6309.0,255.3832,255.4497,255.3168,255.4497,6309.0
2023-03-21 14:25:00,269.08,269.25,269.06,269.22,9079.0,255.4592,255.6206,255.4402,255.5921,9079.0
2023-03-21 14:30:00,269.22,269.29,269.18,269.26,12549.0,255.5921,255.6586,255.5541,255.6301,12549.0
2023-03-21 14:35:00,269.24,269.27,269.0,269.02,12408.0,255.6111,255.6396,255.3832,255.4022,12408.0
2023-03-21 14:40:00,269.0,269.3,268.98,269.3,9816.0,255.3832,255.6681,255.3643,255.6681,9816.0
2023-03-21 14:45:00,269.27,269.35,269.0,269.1,19411.0,255.6396,255.7155,255.3832,255.4782,19411.0
2023-03-21 14:50:00,269.1,269.2,268.97,269.19,15949.0,255.4782,255.5731,255.3548,255.5636,15949.0
2023-03-21 14:55:00,269.21,269.42,269.16,269.3,19694.0,255.5826,255.782,255.5351,255.6681,19694.0
2023-03-21 15:00:00,269.28,269.58,269.22,269.45,31412.0,255.6491,255.9339,255.5921,255.8105,31412.0
2023-03-21 15:05:00,269.48,269.61,269.44,269.52,15383.0,255.8389,255.9624,255.801,255.8769,15383.0
2023-03-21 15:10:00,269.52,269.75,269.52,269.66,16714.0,255.8769,256.0953,255.8769,256.0098,16714.0
2023-03-21 15:15:00,269.67,269.77,269.57,269.62,20733.0,256.0193,256.1143,255.9244,255.9719,20733.0
2023-03-21 15:20:00,269.62,269.82,269.58,269.64,16478.0,255.9719,256.1617,255.9339,255.9908,16478.0
2023-03-21 15:25:00,269.61,269.61,269.48,269.54,18778.0,255.9624,255.9624,255.8389,255.8959,18778.0
2023-03-21 15:30:00,269.53,269.69,269.4,269.42,18859.0,255.8864,256.0383,255.763,255.782,18859.0
2023-03-21 15:35:00,269.41,269.81,269.32,269.78,27261.0,255.7725,256.1522,255.687,256.1238,27261.0
2023-03-21 15:40:00,269.77,269.99,269.69,269.92,40431.0,256.1143,256.3231,256.0383,256.2567,40431.0
2023-03-21 15:45:00,269.96,270.01,269.81,269.87,37890.0,256.2946,256.3421,256.1522,256.2092,37890.0
2023-03-21 15:50:00,269.86,269.9,269.61,269.66,84740.0,256.1997,256.2377,255.9624,256.0098,84740.0
2023-03-21 15:55:00,269.65,270.21,269.55,270.21,224509.0,256.0003,256.532,255.9054,256.532,224509.0
2023-03-22 09:30:00,270.04,270.31,269.69,270.15,40624.0,256.3706,256.6269,256.0383,256.475,40624.0
2023-03-22 09:35:00,270.1,270.62,269.97,270.62,4187.0,256.4276,256.9212,256.3041,256.9212,4187.0
2023-03-22 09:40:00,270.6,270.7,270.58,270.6,5320.0,256.9022,256.9972,256.8833,256.9022,5320.0
2023-03-22 09:45:00,270.57,271.13,270.55,270.72,7810.0,256.8738,257.4054,256.8548,257.0162,7810.0
2023-03-22 09:50:00,270.74,270.9,270.62,270.62,3901.0,257.0352,257.1871,256.9212,256.9212,3901.0
2023-03-22 09:55:00,270.43,270.62,270.37,270.49,5333.0,256.7409,256.9212,256.6839,256.7978,5333.0
2023-03-22 10:00:00,270.5,270.82,270.38,270.82,6584.0,256.8073,257.1111,256.6934,257.1111,6584.0
2023-03-22 10:05:00,270.86,270.99,270.75,270.8,5799.0,257.1491,257.2725,257.0447,257.0921,5799.0
2023-03-22 10:10:00,270.9,271.07,270.65,270.92,4477.0,257.1871,257.3485,256.9497,257.2061,4477.0
2023-03-22 10:15:00,270.93,271.07,270.92,270.99,4018.0,257.2155,257.3485,257.2061,257.2725,4018.0
2023-03-22 10:20:00,270.97,271.0,270.74,270.95,6422.0,257.2535,257.282,257.0352,257.2345,6422.0
2023-03-22 10:25:00,270.83,271.1,270.74,271.1,4965.0,257.1206,257.3769,257.0352,257.3769,4965.0
2023-03-22 10:30:00,271.13,271.13,270.92,270.95,4213.0,257.4054,257.4054,257.2061,257.2345,4213.0
2023-03-22 10:35:00,270.96,271.03,270.78,270.94,3814.0,257.244,257.3105,257.0731,257.225,3814.0
2023-03-22 10:40:00,270.9,271.1,270.85,271.08,6475.0,257.1871,257.3769,257.1396,257.358,6475.0
2023-03-22 10:45:00,271.12,271.25,270.87,270.98,11079.0,257.3959,257.5193,257.1586,257.263,11079.0
2023-03-22 10:50:00,270.98,271.08,270.91,270.93,3598.0,257.263,257.358,257.1966,257.2155,3598.0
2023-03-22 10:55:00,270.97,271.13,270.89,270.9,4697.0,257.2535,257.4054,257.1776,257.1871,4697.0
2023-03-22 11:00:00,270.86,271.11,270.86,270.92,7275.0,257.1491,257.3864,257.1491,257.2061,7275.0
2023-03-22 11:05:00,270.89,270.98,270.76,270.76,5123.0,257.1776,257.263,257.0541,257.0541,5123.0
2023-03-22 11:10:00,270.78,270.99,270.7,270.77,11519.0,257.0731,257.2725,256.9972,257.0636,11519.0
2023-03-22 11:15:00,270.82,270.85,270.67,270.75,4225.0,257.1111,257.1396,256.9687,257.0447,4225.0
2023-03-22 11:20:00,270.74,270.88,270.66,270.82,4765.0,257.0352,257.1681,256.9592,257.1111,4765.0
2023-03-22 11:25:00,270.87,270.9,270.67,270.78,4212.0,257.1586,257.1871,256.9687,257.0731,4212.0
2023-03-22 11:30:00,270.82,271.0,270.8,270.91,3897.0,257.1111,257.282,257.0921,257.1966,3897.0
2023-03-22 11:35:00,270.9,270.93,270.79,270.87,5298.0,257.1871,257.2155,257.0826,257.1586,5298.0
2023-03-22 11:40:00,270.88,270.88,270.72,270.76,5726.0,257.1681,257.1681,257.0162,257.0541,5726.0
2023-03-22 11:45:00,270.8,271.0,270.76,270.96,6610.0,257.0921,257.282,257.0541,257.244,6610.0
2023-03-22 11:50:00,271.0,271.06,270.84,270.97,9919.0,257.282,257.339,257.1301,257.2535,9919.0
2023-03-22 11:55:00,270.94,271.0,270.86,270.91,10809.0,257.225,257.282,257.1491,257.1966,10809.0
2023-03-22 12:00:00,270.9,270.97,270.83,270.97,1830.0,257.1871,257.2535,257.1206,257.2535,1830.0
2023-03-22 12:05:00,270.96,270.99,270.88,270.91,3267.0,257.244,257.2725,257.1681,257.1966,3267.0
2023-03-22 12:10:00,270.9,271.0,270.83,270.95,5886.0,257.1871,257.282,257.1206,257.2345,5886.0
2023-03-22 12:15:00,270.93,270.97,270.79,270.88,10629.0,257.2155,257.2535,257.0826,257.1681,10629.0
2023-03-22 12:20:00,270.87,271.02,270.81,270.95,14806.0,257.1586,257.301,257.1016,257.2345,14806.0
2023-03-22 12:25:00,270.85,270.98,270.77,270.93,3728.0,257.1396,257.263,257.0636,257.2155,3728.0
2023-03-22 12:30:00,270.89,270.89,270.52,270.61,8101.0,257.1776,257.1776,256.8263,256.9117,8101.0
2023-03-22 12:35:00,270.63,270.71,270.53,270.54,3527.0,256.9307,257.0067,256.8358,256.8453,3527.0
2023-03-22 12:40:00,270.55,270.73,270.55,270.6,3305.0,256.8548,257.0257,256.8548,256.9022,3305.0
2023-03-22 12:45:00,270.6,270.7,270.57,270.7,3335.0,256.9022,256.9972,256.8738,256.9972,3335.0
2023-03-22 12:50:00,270.67,270.74,270.61,270.73,2495.0,256.9687,257.0352,256.9117,257.0257,2495.0
2023-03-22 12:55:00,270.76,270.76,270.53,270.53,3138.0,257.0541,257.0541,256.8358,256.8358,3138.0
2023-03-22 13:00:00,270.52,270.52,270.36,270.42,5175.0,256.8263,256.8263,256.6744,256.7314,5175.0
2023-03-22 13:05:00,270.38,270.41,270.19,270.19,3397.0,256.6934,256.7219,256.513,256.513,3397.0
2023-03-22 13:10:00,270.25,270.41,270.22,270.3,3350.0,256.57,256.7219,256.5415,256.6174,3350.0
2023-03-22 13:15:00,270.31,270.36,270.1,270.2,3545.0,256.6269,256.6744,256.4276,256.5225,3545.0
2023-03-22 13:20:00,270.25,270.28,270.1,270.11,4118.0,256.57,256.5984,256.4276,256.4371,4118.0
2023-03-22 13:25:00,270.16,270.24,270.08,270.23,3148.0,256.4845,256.5605,256.4086,256.551,3148.0
2023-03-22 13:30:00,270.22,270.38,270.22,270.32,2297.0,256.5415,256.6934,256.5415,256.6364,2297.0
2023-03-22 13:35:00,270.29,270.44,270.29,270.33,4682.0,256.6079,256.7503,256.6079,256.6459,4682.0
2023-03-22 13:40:00,270.37,270.37,270.28,270.33,3685.0,256.6839,256.6839,256.5984,256.6459,3685.0
2023-03-22 13:45:00,270.34,270.49,270.34,270.44,10190.0,256.6554,256.7978,256.6554,256.7503,10190.0
2023-03-22 13:50:00,270.48,270.53,270.32,270.42,3966.0,256.7883,256.8358,256.6364,256.7314,3966.0
2023-03-22 13:55:00,270.44,270.45,270.25,270.26,3998.0,256.7503,256.7598,256.57,256.5795,3998.0
2023-03-22 14:00:00,270.22,270.87,270.22,270.78,12678.0,256.5415,257.1586,256.5415,257.0731,12678.0
2023-03-22 14:05:00,270.87,271.08,270.47,270.67,19701.0,257.1586,257.358,256.7788,256.9687,19701.0
2023-03-22 14:10:00,270.65,270.8,270.37,270.42,8210.0,256.9497,257.0921,256.6839,256.7314,8210.0
2023-03-22 14:15:00,270.55,271.01,270.54,270.81,7742.0,256.8548,257.2915,256.8453,257.1016,7742.0
2023-03-22 14:20:00,270.76,270.95,270.69,270.73,4367.0,257.0541,257.2345,256.9877,257.0257,4367.0
2023-03-22 14:25:00,270.81,271.06,270.81,270.95,6132.0,257.1016,257.339,257.1016,257.2345,6132.0
2023-03-22 14:30:00,270.98,271.39,270.91,271.04,10932.0,257.263,257.6523,257.1966,257.32,10932.0
2023-03-22 14:35:00,270.91,271.39,270.48,271.08,11205.0,257.1966,257.6523,256.7883,257.358,11205.0
2023-03-22 14:40:00,271.17,271.86,271.17,271.61,10164.0,257.4434,258.0985,257.4434,257.8611,10164.0
2023-03-22 14:45:00,271.52,271.98,271.35,271.57,9989.0,257.7757,258.2124,257.6143,257.8231,9989.0
2023-03-22 14:50:00,271.64,271.75,270.98,271.02,11231.0,257.8896,257.994,257.263,257.301,11231.0
2023-03-22 14:55:00,271.06,271.13,270.25,270.34,12795.0,257.339,257.4054,256.57,256.6554,12795.0
2023-03-22 15:00:00,270.31,270.54,269.71,269.9,11715.0,256.6269,256.8453,256.0573,256.2377,11715.0
2023-03-22 15:05:00,269.92,269.92,269.25,269.51,9265.0,256.2567,256.2567,255.6206,255.8674,9265.0
2023-03-22 15:10:00,269.6,270.02,269.45,269.99,9837.0,255.9529,256.3516,255.8105,256.3231,9837.0
2023-03-22 15:15:00,270.03,270.48,269.98,270.32,10184.0,256.3611,256.7883,256.3136,256.6364,10184.0
2023-03-22 15:20:00,270.28,271.21,270.28,270.78,7400.0,256.5984,257.4814,256.5984,257.0731,7400.0
2023-03-22 15:25:00,270.76,271.03,270.58,270.91,10531.0,257.0541,257.3105,256.8833,257.1966,10531.0
2023-03-22 15:30:00,270.97,270.97,270.32,270.33,10528.0,257.2535,257.2535,256.6364,256.6459,10528.0
2023-03-22 15:35:00,270.44,270.49,269.8,270.01,18256.0,256.7503,256.7978,256.1427,256.3421,18256.0
2023-03-22 15:40:00,270.1,270.48,269.97,269.97,13633.0,256.4276,256.7883,256.3041,256.3041,13633.0
2023-03-22 15:45:00,269.96,270.0,269.43,269.71,19796.0,256.2946,256.3326,255.7915,256.0573,19796.0
2023-03-22 15:50:00,269.71,269.71,268.53,268.61,48496.0,256.0573,256.0573,254.937,255.013,48496.0
2023-03-22 15:55:00,268.63,268.69,267.71,267.8,240295.0,255.032,255.0889,254.1585,254.244,240295.0
2023-03-23 09:30:00,267.99,269.45,267.99,269.18,76386.0,254.4244,255.8105,254.4244,255.5541,76386.0
2023-03-23 09:35:00,269.24,270.18,269.17,270.08,11237.0,255.6111,256.5035,255.5446,256.4086,11237.0
2023-03-23 09:40:00,270.09,270.55,269.85,269.85,33276.0,256.4181,256.8548,256.1902,256.1902,33276.0
2023-03-23 09:45:00,270.06,270.06,269.6,269.72,6464.0,256.3896,256.3896,255.9529,256.0668,6464.0
2023-03-23 09:50:00,269.79,269.87,269.31,269.5,10663.0,256.1333,256.2092,255.6775,255.8579,10663.0
2023-03-23 09:55:00,269.48,269.66,269.24,269.29,6800.0,255.8389,256.0098,255.6111,255.6586,6800.0
2023-03-23 10:00:00,269.4,269.82,269.35,269.81,11200.0,255.763,256.1617,255.7155,256.1522,11200.0
2023-03-23 10:05:00,269.8,269.84,269.4,269.56,5058.0,256.1427,256.1807,255.763,255.9149,5058.0
2023-03-23 10:10:00,269.54,269.85,269.51,269.63,6301.0,255.8959,256.1902,255.8674,255.9814,6301.0
2023-03-23 10:15:00,269.74,269.87,269.51,269.54,7898.0,256.0858,256.2092,255.8674,255.8959,7898.0
2023-03-23 10:20:00,269.54,269.63,269.34,269.42,10165.0,255.8959,255.9814,255.706,255.782,10165.0
2023-03-23 10:25:00,269.53,269.65,269.45,269.49,5652.0,255.8864,256.0003,255.8105,255.8484,5652.0
2023-03-23 10:30:00,269.5,269.53,269.25,269.25,14556.0,255.8579,255.8864,255.6206,255.6206,14556.0
2023-03-23 10:35:00,269.24,269.44,269.22,269.44,6544.0,255.6111,255.801,255.5921,255.801,6544.0
2023-03-23 10:40:00,269.39,269.56,269.39,269.41,3646.0,255.7535,255.9149,255.7535,255.7725,3646.0
2023-03-23 10:45:00,269.48,270.04,269.45,270.03,6624.0,255.8389,256.3706,255.8105,256.3611,6624.0
2023-03-23 10:50:00,270.01,270.55,270.0,270.4,5723.0,256.3421,256.8548,256.3326,256.7124,5723.0
2023-03-23 10:55:00,270.29,270.61,270.29,270.61,11125.0,256.6079,256.9117,256.6079,256.9117,11125.0
2023-03-23 11:00:00,270.72,270.77,270.45,270.46,9980.0,257.0162,257.0636,256.7598,256.7693,9980.0
2023-03-23 11:05:00,270.48,270.68,270.44,270.64,7874.0,256.7883,256.9782,256.7503,256.9402,7874.0
2023-03-23 11:10:00,270.72,270.8,270.64,270.73,5184.0,257.0162,257.0921,256.9402,257.0257,5184.0
2023-03-23 11:15:00,270.72,270.76,270.47,270.47,8301.0,257.0162,257.0541,256.7788,256.7788,8301.0
2023-03-23 11:20:00,270.41,270.64,270.29,270.55,3888.0,256.7219,256.9402,256.6079,256.8548,3888.0
2023-03-23 11:25:00,270.6,270.62,270.31,270.38,6872.0,256.9022,256.9212,256.6269,256.6934,6872.0
2023-03-23 11:30:00,270.36,270.62,270.36,270.45,3709.0,256.6744,256.9212,256.6744,256.7598,3709.0
2023-03-23 11:35:00,270.51,270.91,270.51,270.88,11246.0,256.8168,257.1966,256.8168,257.1681,11246.0
2023-03-23 11:40:00,270.94,270.96,270.68,270.71,6735.0,257.225,257.244,256.9782,257.0067,6735.0
2023-03-23 11:45:00,270.74,270.9,270.7,270.74,4075.0,257.0352,257.1871,256.9972,257.0352,4075.0
2023-03-23 11:50:00,270.83,271.15,270.72,271.04,10590.0,257.1206,257.4244,257.0162,257.32,10590.0
2023-03-23 11:55:00,270.9,271.19,270.89,270.96,7214.0,257.1871,257.4624,257.1776,257.244,7214.0
2023-03-23 12:00:00,270.99,271.13,270.91,271.05,9311.0,257.2725,257.4054,257.1966,257.3295,9311.0
2023-03-23 12:05:00,271.02,271.29,270.98,271.28,12650.0,257.301,257.5573,257.263,257.5478,12650.0
2023-03-23 12:10:00,271.29,271.36,271.09,271.22,9305.0,257.5573,257.6238,257.3674,257.4909,9305.0
2023-03-23 12:15:00,271.15,271.43,271.15,271.28,11860.0,257.4244,257.6902,257.4244,257.5478,11860.0
2023-03-23 12:20:00,271.31,271.35,270.87,271.29,11351.0,257.5763,257.6143,257.1586,257.5573,11351.0
2023-03-23 12:25:00,271.35,271.48,271.29,271.29,11478.0,257.6143,257.7377,257.5573,257.5573,11478.0
2023-03-23 12:30:00,271.27,271.44,271.15,271.24,5855.0,257.5383,257.6997,257.4244,257.5099,5855.0
2023-03-23 12:35:00,271.11,271.19,271.06,271.12,2768.0,257.3864,257.4624,257.339,257.3959,2768.0
2023-03-23 12:40:00,271.1,271.27,270.86,271.21,4866.0,257.3769,257.5383,257.1491,257.4814,4866.0
2023-03-23 12:45:00,271.2,271.2,270.9,271.19,4008.0,257.4719,257.4719,257.1871,257.4624,4008.0
2023-03-23 12:50:00,271.19,271.22,271.03,271.18,6180.0,257.4624,257.4909,257.3105,257.4529,6180.0
2023-03-23 12:55:00,271.18,271.18,270.95,270.98,3542.0,257.4529,257.4529,257.2345,257.263,3542.0
2023-03-23 13:00:00,270.96,271.03,270.76,270.98,3283.0,257.244,257.3105,257.0541,257.263,3283.0
2023-03-23 13:05:00,271.0,271.17,270.85,270.93,2978.0,257.282,257.4434,257.1396,257.2155,2978.0
2023-03-23 13:10:00,270.95,270.95,270.63,270.88,5499.0,257.2345,257.2345,256.9307,257.1681,5499.0
2023-03-23 13:15:00,270.72,270.72,270.48,270.56,3084.0,257.0162,257.0162,256.7883,256.8643,3084.0
2023-03-23 13:20:00,270.56,270.66,270.37,270.37,4866.0,256.8643,256.9592,256.6839,256.6839,4866.0
2023-03-23 13:25:00,270.43,270.43,269.91,270.01,6767.0,256.7409,256.7409,256.2472,256.3421,6767.0
2023-03-23 13:30:00,270.04,270.15,269.9,269.94,4336.0,256.3706,256.475,256.2377,256.2757,4336.0
2023-03-23 13:35:00,269.92,270.03,269.81,269.94,2682.0,256.2567,256.3611,256.1522,256.2757,2682.0
2023-03-23 13:40:00,270.04,270.28,270.02,270.26,7571.0,256.3706,256.5984,256.3516,256.5795,7571.0
2023-03-23 13:45:00,270.24,270.24,269.76,269.85,4231.0,256.5605,256.5605,256.1048,256.1902,4231.0
2023-03-23 13:50:00,269.86,269.95,269.63,269.75,2902.0,256.1997,256.2852,255.9814,256.0953,2902.0
2023-03-23 13:55:00,269.75,269.86,269.74,269.74,3402.0,256.0953,256.1997,256.0858,256.0858,3402.0
2023-03-23 14:00:00,269.76,270.11,269.76,270.01,6903.0,256.1048,256.4371,256.1048,256.3421,6903.0
2023-03-23 14:05:00,270.01,270.06,269.93,270.05,4479.0,256.3421,256.3896,256.2662,256.3801,4479.0
2023-03-23 14:10:00,270.03,270.37,270.0,270.37,2356.0,256.3611,256.6839,256.3326,256.6839,2356.0
2023-03-23 14:15:00,270.38,270.46,270.28,270.46,3787.0,256.6934,256.7693,256.5984,256.7693,3787.0
2023-03-23 14:20:00,270.44,270.44,270.0,270.05,5270.0,256.7503,256.7503,256.3326,256.3801,5270.0
2023-03-23 14:25:00,270.05,270.06,269.65,269.66,6760.0,256.3801,256.3896,256.0003,256.0098,6760.0
2023-03-23 14:30:00,269.81,269.87,269.4,269.52,4452.0,256.1522,256.2092,255.763,255.8769,4452.0
2023-03-23 14:35:00,269.57,269.81,269.44,269.5,8233.0,255.9244,256.1522,255.801,255.8579,8233.0
2023-03-23 14:40:00,269.48,269.58,268.77,268.78,7672.0,255.8389,255.9339,255.1649,255.1744,7672.0
2023-03-23 14:45:00,268.81,269.19,268.5,268.69,8285.0,255.2029,255.5636,254.9086,255.0889,8285.0
2023-03-23 14:50:00,268.51,268.57,268.06,268.06,12909.0,254.918,254.975,254.4908,254.4908,12909.0
2023-03-23 14:55:00,268.05,268.61,268.0,268.61,11668.0,254.4813,255.013,254.4339,255.013,11668.0
2023-03-23 15:00:00,268.62,269.8,268.62,269.11,15042.0,255.0225,256.1427,255.0225,255.4877,15042.0
2023-03-23 15:05:00,269.11,269.28,268.85,269.28,5258.0,255.4877,255.6491,255.2408,255.6491,5258.0
2023-03-23 15:10:00,269.36,269.41,268.95,269.18,5887.0,255.725,255.7725,255.3358,255.5541,5887.0
2023-03-23 15:15:00,269.19,269.38,268.68,268.68,14974.0,255.5636,255.744,255.0794,255.0794,14974.0
2023-03-23 15:20:00,268.61,268.88,267.99,268.86,12722.0,255.013,255.2693,254.4244,255.2503,12722.0
2023-03-23 15:25:00,268.81,269.04,268.71,268.86,11287.0,255.2029,255.4212,255.1079,255.2503,11287.0
2023-03-23 15:30:00,268.73,268.97,268.59,268.97,6745.0,255.1269,255.3548,254.994,255.3548,6745.0
2023-03-23 15:35:00,269.01,269.52,269.01,269.38,14242.0,255.3927,255.8769,255.3927,255.744,14242.0
2023-03-23 15:40:00,269.26,269.69,269.16,269.69,10211.0,255.6301,256.0383,255.5351,256.0383,10211.0
2023-03-23 15:45:00,269.69,270.23,269.65,269.94,25298.0,256.0383,256.551,256.0003,256.2757,25298.0
2023-03-23 15:50:00,269.98,270.61,269.97,270.35,35348.0,256.3136,256.9117,256.3041,256.6649,35348.0
2023-03-23 15:55:00,270.29,270.31,269.56,269.56,124884.0,256.6079,256.6269,255.9149,255.9149,124884.0
2023-03-24 09:30:00,270.46,271.42,269.25,270.27,105687.0,256.7693,257.6807,255.6206,256.589,105687.0
2023-03-24 09:35:00,270.27,270.85,269.8,270.38,12532.0,256.589,257.1396,256.1427,256.6934,12532.0
2023-03-24 09:40:00,270.43,270.82,270.32,270.32,18671.0,256.7409,257.1111,256.6364,256.6364,18671.0
2023-03-24 09:45:00,270.34,270.83,269.77,269.79,15524.0,256.6554,257.1206,256.1143,256.1333,15524.0
2023-03-24 09:50:00,269.9,270.51,269.86,270.49,14208.0,256.2377,256.8168,256.1997,256.7978,14208.0
2023-03-24 09:55:00,270.53,270.9,270.25,270.44,10683.0,256.8358,257.1871,256.57,256.7503,10683.0
2023-03-24 10:00:00,270.55,270.89,270.34,270.42,9775.0,256.8548,257.1776,256.6554,256.7314,9775.0
2023-03-24 10:05:00,270.41,270.45,270.01,270.25,8081.0,256.7219,256.7598,256.3421,256.57,8081.0
2023-03-24 10:10:00,270.28,270.3,269.52,269.52,21086.0,256.5984,256.6174,255.8769,255.8769,21086.0
2023-03-24 10:15:00,269.45,269.62,269.22,269.32,11626.0,255.8105,255.9719,255.5921,255.687,11626.0
2023-03-24 10:20:00,269.37,269.38,269.12,269.24,9496.0,255.7345,255.744,255.4972,255.6111,9496.0
2023-03-24 10:25:00,269.33,270.01,269.33,269.73,17811.0,255.6965,256.3421,255.6965,256.0763,17811.0
2023-03-24 10:30:00,269.85,270.11,269.75,269.91,23926.0,256.1902,256.4371,256.0953,256.2472,23926.0
2023-03-24 10:35:00,269.81,269.82,269.41,269.41,11021.0,256.1522,256.1617,255.7725,255.7725,11021.0
2023-03-24 10:40:00,269.42,269.61,269.39,269.4,65064.0,255.782,255.9624,255.7535,255.763,65064.0
2023-03-24 10:45:00,269.4,269.63,269.19,269.38,36083.0,255.763,255.9814,255.5636,255.744,36083.0
2023-03-24 10:50:00,269.36,269.41,269.0,269.29,24758.0,255.725,255.7725,255.3832,255.6586,24758.0
2023-03-24 10:55:00,269.29,269.46,269.21,269.42,21575.0,255.6586,255.82,255.5826,255.782,21575.0
2023-03-24 11:00:00,269.44,269.63,269.2,269.53,10380.0,255.801,255.9814,255.5731,255.8864,10380.0
2023-03-24 11:05:00,269.48,269.6,269.0,269.07,79214.0,255.8389,255.9529,255.3832,255.4497,79214.0
2023-03-24 11:10:00,269.01,269.11,268.84,268.9,10003.0,255.3927,255.4877,255.2313,255.2883,10003.0
2023-03-24 11:15:00,268.93,269.23,268.88,269.09,6620.0,255.3168,255.6016,255.2693,255.4687,6620.0
2023-03-24 11:20:00,269.2,269.59,269.18,269.53,8295.0,255.5731,255.9434,255.5541,255.8864,8295.0
2023-03-24 11:25:00,269.58,270.13,269.58,269.9,8098.0,255.9339,256.456,255.9339,256.2377,8098.0
2023-03-24 11:30:00,269.9,269.95,269.44,269.5,8893.0,256.2377,256.2852,255.801,255.8579,8893.0
2023-03-24 11:35:00,269.59,269.74,269.56,269.71,5986.0,255.9434,256.0858,255.9149,256.0573,5986.0
2023-03-24 11:40:00,269.7,270.0,269.7,270.0,5028.0,256.0478,256.3326,256.0478,256.3326,5028.0
2023-03-24 11:45:00,270.11,270.63,270.11,270.2,8255.0,256.4371,256.9307,256.4371,256.5225,8255.0
2023-03-24 11:50:00,270.15,270.27,269.97,270.02,7818.0,256.475,256.589,256.3041,256.3516,7818.0
2023-03-24 11:55:00,269.98,270.4,269.95,270.24,4000.0,256.3136,256.7124,256.2852,256.5605,4000.0
2023-03-24 12:00:00,270.3,270.61,270.07,270.19,23323.0,256.6174,256.9117,256.3991,256.513,23323.0
2023-03-24 12:05:00,270.16,270.72,270.15,270.38,10924.0,256.4845,257.0162,256.475,256.6934,10924.0
2023-03-24 12:10:00,270.43,270.67,270.24,270.24,8880.0,256.7409,256.9687,256.5605,256.5605,8880.0
2023-03-24 12:15:00,270.14,270.21,269.94,270.03,8025.0,256.4655,256.532,256.2757,256.3611,8025.0
2023-03-24 12:20:00,270.16,270.17,269.9,270.13,5587.0,256.4845,256.494,256.2377,256.456,5587.0
2023-03-24 12:25:00,270.11,270.29,270.01,270.29,7568.0,256.4371,256.6079,256.3421,256.6079,7568.0
2023-03-24 12:30:00,270.33,270.49,270.21,270.38,4139.0,256.6459,256.7978,256.532,256.6934,4139.0
2023-03-24 12:35:00,270.41,270.64,270.36,270.56,5820.0,256.7219,256.9402,256.6744,256.8643,5820.0
2023-03-24 12:40:00,270.67,270.8,270.52,270.8,6047.0,256.9687,257.0921,256.8263,257.0921,6047.0
2023-03-24 12:45:00,270.79,271.18,270.79,271.17,6850.0,257.0826,257.4529,257.0826,257.4434,6850.0
2023-03-24 12:50:00,271.17,271.23,270.97,270.97,8816.0,257.4434,257.5004,257.2535,257.2535,8816.0
2023-03-24 12:55:00,271.05,271.35,271.04,271.21,7411.0,257.3295,257.6143,257.32,257.4814,7411.0
2023-03-24 13:00:00,271.27,271.36,271.13,271.28,5740.0,257.5383,257.6238,257.4054,257.5478,5740.0
2023-03-24 13:05:00,271.28,271.42,271.15,271.31,7422.0,257.5478,257.6807,257.4244,257.5763,7422.0
2023-03-24 13:10:00,271.3,271.44,271.24,271.41,8169.0,257.5668,257.6997,257.5099,257.6712,8169.0
2023-03-24 13:15:00,271.49,271.59,271.24,271.3,15052.0,257.7472,257.8421,257.5099,257.5668,15052.0
2023-03-24 13:20:00,271.32,271.64,271.11,271.13,8638.0,257.5858,257.8896,257.3864,257.4054,8638.0
2023-03-24 13:25:00,271.24,271.61,271.22,271.28,7187.0,257.5099,257.8611,257.4909,257.5478,7187.0
2023-03-24 13:30:00,271.36,271.59,271.18,271.18,3197.0,257.6238,257.8421,257.4529,257.4529,3197.0
2023-03-24 13:35:00,271.18,271.34,271.15,271.25,3882.0,257.4529,257.6048,257.4244,257.5193,3882.0
2023-03-24 13:40:00,271.31,271.38,271.1,271.28,12732.0,257.5763,257.6428,257.3769,257.5478,12732.0
2023-03-24 13:45:00,271.31,271.33,270.85,270.86,6976.0,257.5763,257.5953,257.1396,257.1491,6976.0
2023-03-24 13:50:00,270.9,270.92,270.75,270.85,4324.0,257.1871,257.2061,257.0447,257.1396,4324.0
2023-03-24 13:55:00,270.88,271.12,270.84,271.12,4785.0,257.1681,257.3959,257.1301,257.3959,4785.0
2023-03-24 14:00:00,271.1,271.2,270.99,270.99,4018.0,257.3769,257.4719,257.2725,257.2725,4018.0
2023-03-24 14:05:00,270.98,271.24,270.84,271.24,4954.0,257.263,257.5099,257.1301,257.5099,4954.0
2023-03-24 14:10:00,271.24,271.35,271.2,271.25,5026.0,257.5099,257.6143,257.4719,257.5193,5026.0
2023-03-24 14:15:00,271.2,271.42,271.14,271.23,5180.0,257.4719,257.6807,257.4149,257.5004,5180.0
2023-03-24 14:20:00,271.23,271.33,270.99,271.0,6730.0,257.5004,257.5953,257.2725,257.282,6730.0
2023-03-24 14:25:00,270.98,271.18,270.98,271.14,4549.0,257.263,257.4529,257.263,257.4149,4549.0
2023-03-24 14:30:00,271.1,271.39,271.07,271.31,8269.0,257.3769,257.6523,257.3485,257.5763,8269.0
2023-03-24 14:35:00,271.29,271.33,271.07,271.28,4557.0,257.5573,257.5953,257.3485,257.5478,4557.0
2023-03-24 14:40:00,271.18,271.36,271.16,271.21,4791.0,257.4529,257.6238,257.4339,257.4814,4791.0
2023-03-24 14:45:00,271.31,271.35,271.13,271.27,2804.0,257.5763,257.6143,257.4054,257.5383,2804.0
2023-03-24 14:50:00,271.28,271.35,271.18,271.34,5487.0,257.5478,257.6143,257.4529,257.6048,5487.0
2023-03-24 14:55:00,271.35,271.52,271.35,271.42,10210.0,257.6143,257.7757,257.6143,257.6807,10210.0
2023-03-24 15:00:00,271.42,271.46,271.13,271.21,8693.0,257.6807,257.7187,257.4054,257.4814,8693.0
2023-03-24 15:05:00,271.18,271.28,270.99,271.05,6521.0,257.4529,257.5478,257.2725,257.3295,6521.0
2023-03-24 15:10:00,271.1,271.22,271.02,271.02,8869.0,257.3769,257.4909,257.301,257.301,8869.0
2023-03-24 15:15:00,271.07,271.34,271.06,271.34,16448.0,257.3485,257.6048,257.339,257.6048,16448.0
2023-03-24 15:20:00,271.36,271.69,271.3,271.43,9945.0,257.6238,257.9371,257.5668,257.6902,9945.0
2023-03-24 15:25:00,271.43,271.83,271.43,271.64,20056.0,257.6902,258.07,257.6902,257.8896,20056.0
2023-03-24 15:30:00,271.68,271.82,271.61,271.74,12015.0,257.9276,258.0605,257.8611,257.9845,12015.0
2023-03-24 15:35:00,271.77,271.83,271.44,271.54,16117.0,258.013,258.07,257.6997,257.7947,16117.0
2023-03-24 15:40:00,271.5,271.65,271.4,271.54,13794.0,257.7567,257.8991,257.6618,257.7947,13794.0
2023-03-24 15:45:00,271.55,271.57,271.15,271.28,17889.0,257.8042,257.8231,257.4244,257.5478,17889.0
2023-03-24 15:50:00,271.24,271.24,270.92,271.0,34156.0,257.5099,257.5099,257.2061,257.282,34156.0
2023-03-24 15:55:00,270.99,271.53,270.87,271.53,110433.0,257.2725,257.7852,257.1586,257.7852,110433.0
2023-03-27 09:30:00,272.04,272.72,270.57,272.27,118387.0,258.2694,258.9149,256.8738,258.4877,118387.0
2023-03-27 09:35:00,272.28,272.44,271.55,271.97,32848.0,258.4972,258.6491,257.8042,258.2029,32848.0
2023-03-27 09:40:00,272.08,272.08,271.39,271.62,21822.0,258.3073,258.3073,257.6523,257.8706,21822.0
2023-03-27 09:45:00,271.67,271.92,271.45,271.86,23971.0,257.9181,258.1554,257.7092,258.0985,23971.0
2023-03-27 09:50:00,271.92,272.06,271.81,272.0,18515.0,258.1554,258.2883,258.051,258.2314,18515.0
2023-03-27 09:55:00,271.88,271.88,271.5,271.74,14632.0,258.1175,258.1175,257.7567,257.9845,14632.0
2023-03-27 10:00:00,271.74,271.76,271.5,271.65,13042.0,257.9845,258.0035,257.7567,257.8991,13042.0
2023-03-27 10:05:00,271.62,271.62,271.3,271.44,17597.0,257.8706,257.8706,257.5668,257.6997,17597.0
2023-03-27 10:10:00,271.45,271.71,271.32,271.44,9024.0,257.7092,257.9561,257.5858,257.6997,9024.0
2023-03-27 10:15:00,271.49,271.66,271.29,271.36,13478.0,257.7472,257.9086,257.5573,257.6238,13478.0
2023-03-27 10:20:00,271.37,271.46,271.16,271.41,13696.0,257.6333,257.7187,257.4339,257.6712,13696.0
2023-03-27 10:25:00,271.47,272.04,271.47,271.87,16229.0,257.7282,258.2694,257.7282,258.108,16229.0
2023-03-27 10:30:00,271.85,271.93,271.65,271.68,14569.0,258.089,258.1649,257.8991,257.9276,14569.0
2023-03-27 10:35:00,271.69,272.03,271.57,271.88,55357.0,257.9371,258.2599,257.8231,258.1175,55357.0
2023-03-27 10:40:00,271.91,271.91,271.64,271.74,20309.0,258.1459,258.1459,257.8896,257.9845,20309.0
2023-03-27 10:45:00,271.71,272.0,271.52,271.93,22950.0,257.9561,258.2314,257.7757,258.1649,22950.0
2023-03-27 10:50:00,272.05,272.27,271.97,272.26,31386.0,258.2789,258.4877,258.2029,258.4782,31386.0
2023-03-27 10:55:00,272.26,272.76,272.24,272.46,14720.0,258.4782,258.9529,258.4592,258.6681,14720.0
2023-03-27 11:00:00,272.45,272.79,272.44,272.79,7289.0,258.6586,258.9814,258.6491,258.9814,7289.0
2023-03-27 11:05:00,272.73,273.06,272.72,272.99,11199.0,258.9244,259.2377,258.9149,259.1713,11199.0
2023-03-27 11:10:00,273.0,273.71,272.97,273.63,25953.0,259.1808,259.8548,259.1523,259.7789,25953.0
2023-03-27 11:15:00,273.63,273.69,273.42,273.54,17304.0,259.7789,259.8358,259.5795,259.6934,17304.0
2023-03-27 11:20:00,273.58,274.15,273.52,274.07,19660.0,259.7314,260.2725,259.6744,260.1966,19660.0
2023-03-27 11:25:00,274.11,274.23,273.87,273.98,22218.0,260.2346,260.3485,260.0067,260.1112,22218.0
2023-03-27 11:30:00,274.01,274.11,273.84,273.95,10193.0,260.1396,260.2346,259.9782,260.0827,10193.0
2023-03-27 11:35:00,273.97,274.24,273.96,274.23,8957.0,260.1017,260.358,260.0922,260.3485,8957.0
2023-03-27 11:40:00,274.25,274.42,274.22,274.33,9048.0,260.3675,260.5289,260.339,260.4434,9048.0
2023-03-27 11:45:00,274.37,274.64,274.35,274.6,11609.0,260.4814,260.7377,260.4624,260.6998,11609.0
2023-03-27 11:50:00,274.61,274.71,274.27,274.41,11335.0,260.7093,260.8042,260.3865,260.5194,11335.0
2023-03-27 11:55:00,274.41,274.66,274.2,274.53,10559.0,260.5194,260.7567,260.32,260.6333,10559.0
2023-03-27 12:00:00,274.54,274.59,274.35,274.5,10510.0,260.6428,260.6903,260.4624,260.6048,10510.0
2023-03-27 12:05:00,274.46,274.46,274.1,274.11,9394.0,260.5669,260.5669,260.2251,260.2346,9394.0
2023-03-27 12:10:00,274.13,274.19,273.98,274.07,8245.0,260.2536,260.3105,260.1112,260.1966,8245.0
2023-03-27 12:15:00,274.11,274.33,274.07,274.21,7053.0,260.2346,260.4434,260.1966,260.3295,7053.0
2023-03-27 12:20:00,274.21,274.38,274.05,274.14,8571.0,260.3295,260.4909,260.1776,260.2631,8571.0
2023-03-27 12:25:00,274.11,274.19,273.83,274.14,10157.0,260.2346,260.3105,259.9687,260.2631,10157.0
2023-03-27 12:30:00,274.19,274.25,274.13,274.2,7443.0,260.3105,260.3675,260.2536,260.32,7443.0
2023-03-27 12:35:00,274.22,274.3,274.08,274.2,8689.0,260.339,260.415,260.2061,260.32,8689.0
2023-03-27 12:40:00,274.23,274.26,274.07,274.18,4130.0,260.3485,260.377,260.1966,260.301,4130.0
2023-03-27 12:45:00,274.21,274.29,273.89,274.08,9196.0,260.3295,260.4055,260.0257,260.2061,9196.0
2023-03-27 12:50:00,274.07,274.17,274.0,274.11,7344.0,260.1966,260.2915,260.1301,260.2346,7344.0
2023-03-27 12:55:00,274.09,274.3,274.09,274.2,8867.0,260.2156,260.415,260.2156,260.32,8867.0
2023-03-27 13:00:00,274.23,274.43,274.16,274.41,9820.0,260.3485,260.5384,260.282,260.5194,9820.0
2023-03-27 13:05:00,274.42,274.62,274.31,274.53,6255.0,260.5289,260.7188,260.4244,260.6333,6255.0
2023-03-27 13:10:00,274.51,274.58,274.32,274.38,8780.0,260.6143,260.6808,260.4339,260.4909,8780.0
2023-03-27 13:15:00,274.41,274.58,274.31,274.58,8012.0,260.5194,260.6808,260.4244,260.6808,8012.0
2023-03-27 13:20:00,274.59,274.86,274.57,274.74,10399.0,260.6903,260.9466,260.6713,260.8327,10399.0
2023-03-27 13:25:00,274.74,274.88,274.65,274.85,8454.0,260.8327,260.9656,260.7472,260.9371,8454.0
2023-03-27 13:30:00,274.87,274.95,274.7,274.8,16194.0,260.9561,261.0321,260.7947,260.8896,16194.0
2023-03-27 13:35:00,274.82,274.82,274.39,274.44,7527.0,260.9086,260.9086,260.5004,260.5479,7527.0
2023-03-27 13:40:00,274.37,274.51,274.27,274.38,14369.0,260.4814,260.6143,260.3865,260.4909,14369.0
2023-03-27 13:45:00,274.4,274.42,274.22,274.22,9782.0,260.5099,260.5289,260.339,260.339,9782.0
2023-03-27 13:50:00,274.23,274.24,273.89,273.92,8951.0,260.3485,260.358,260.0257,260.0542,8951.0
2023-03-27 13:55:00,273.91,274.0,273.87,273.92,9319.0,260.0447,260.1301,260.0067,260.0542,9319.0
2023-03-27 14:00:00,273.94,273.96,273.75,273.76,9657.0,260.0732,260.0922,259.8928,259.9023,9657.0
2023-03-27 14:05:00,273.75,273.92,273.72,273.86,7485.0,259.8928,260.0542,259.8643,259.9972,7485.0
2023-03-27 14:10:00,273.88,273.94,273.84,273.92,7181.0,260.0162,260.0732,259.9782,260.0542,7181.0
2023-03-27 14:15:00,273.93,274.2,273.9,274.14,12737.0,260.0637,260.32,260.0352,260.2631,12737.0
2023-03-27 14:20:00,274.18,274.45,274.12,274.12,7134.0,260.301,260.5574,260.2441,260.2441,7134.0
2023-03-27 14:25:00,274.16,274.58,274.16,274.54,8473.0,260.282,260.6808,260.282,260.6428,8473.0
2023-03-27 14:30:00,274.54,274.66,274.48,274.65,7428.0,260.6428,260.7567,260.5858,260.7472,7428.0
2023-03-27 14:35:00,274.64,274.73,274.61,274.7,5606.0,260.7377,260.8232,260.7093,260.7947,5606.0
2023-03-27 14:40:00,274.7,274.75,274.64,274.72,8317.0,260.7947,260.8422,260.7377,260.8137,8317.0
2023-03-27 14:45:00,274.74,274.78,274.62,274.76,6422.0,260.8327,260.8707,260.7188,260.8517,6422.0
2023-03-27 14:50:00,274.78,274.82,274.5,274.54,17366.0,260.8707,260.9086,260.6048,260.6428,17366.0
2023-03-27 14:55:00,274.5,274.7,274.46,274.6,26044.0,260.6048,260.7947,260.5669,260.6998,26044.0
2023-03-27 15:00:00,274.61,274.62,274.26,274.4,12871.0,260.7093,260.7188,260.377,260.5099,12871.0
2023-03-27 15:05:00,274.43,274.47,274.17,274.21,10335.0,260.5384,260.5763,260.2915,260.3295,10335.0
2023-03-27 15:10:00,274.22,274.24,274.08,274.19,14916.0,260.339,260.358,260.2061,260.3105,14916.0
2023-03-27 15:15:00,274.16,274.32,274.07,274.13,14653.0,260.282,260.4339,260.1966,260.2536,14653.0
2023-03-27 15:20:00,274.13,274.15,273.94,273.94,14807.0,260.2536,260.2725,260.0732,260.0732,14807.0
2023-03-27 15:25:00,274.0,274.23,274.0,274.1,8860.0,260.1301,260.3485,260.1301,260.2251,8860.0
2023-03-27 15:30:00,274.1,274.25,274.03,274.09,10040.0,260.2251,260.3675,260.1586,260.2156,10040.0
2023-03-27 15:35:00,274.09,274.12,273.71,273.87,15873.0,260.2156,260.2441,259.8548,260.0067,15873.0
2023-03-27 15:40:00,273.87,273.99,273.82,273.86,16290.0,260.0067,260.1206,259.9593,259.9972,16290.0
2023-03-27 15:45:00,273.88,273.9,273.69,273.74,24004.0,260.0162,260.0352,259.8358,259.8833,24004.0
2023-03-27 15:50:00,273.73,274.0,273.59,273.88,40472.0,259.8738,260.1301,259.7409,260.0162,40472.0
2023-03-27 15:55:00,273.9,273.97,273.67,273.89,147531.0,260.0352,260.1017,259.8168,260.0257,147531.0
2023-03-28 09:30:00,273.99,275.28,273.51,275.1,117088.0,260.1206,261.3453,259.6649,261.1745,117088.0
2023-03-28 09:35:00,274.99,275.77,274.79,275.63,28791.0,261.07,261.8105,260.8802,261.6776,28791.0
2023-03-28 09:40:00,275.65,275.65,275.1,275.42,12621.0,261.6966,261.6966,261.1745,261.4783,12621.0
2023-03-28 09:45:00,275.5,275.6,275.19,275.39,11952.0,261.5542,261.6491,261.2599,261.4498,11952.0
2023-03-28 09:50:00,275.34,275.51,275.13,275.35,10550.0,261.4023,261.5637,261.2029,261.4118,10550.0
2023-03-28 09:55:00,275.35,275.62,275.35,275.51,15648.0,261.4118,261.6681,261.4118,261.5637,15648.0
2023-03-28 10:00:00,275.43,275.79,275.37,275.65,20419.0,261.4878,261.8295,261.4308,261.6966,20419.0
2023-03-28 10:05:00,275.69,275.99,275.59,275.9,13196.0,261.7346,262.0194,261.6397,261.934,13196.0
2023-03-28 10:10:00,275.85,275.97,275.71,275.94,10474.0,261.8865,262.0004,261.7536,261.9719,10474.0
2023-03-28 10:15:00,275.97,276.08,275.67,275.75,20134.0,262.0004,262.1049,261.7156,261.7916,20134.0
2023-03-28 10:20:00,275.8,275.83,275.45,275.54,11366.0,261.839,261.8675,261.5067,261.5922,11366.0
2023-03-28 10:25:00,275.5,275.7,275.37,275.41,14440.0,261.5542,261.7441,261.4308,261.4688,14440.0
2023-03-28 10:30:00,275.52,275.52,275.19,275.27,13675.0,261.5732,261.5732,261.2599,261.3359,13675.0
2023-03-28 10:35:00,275.24,275.58,275.23,275.38,9355.0,261.3074,261.6302,261.2979,261.4403,9355.0
2023-03-28 10:40:00,275.43,275.46,275.28,275.3,7438.0,261.4878,261.5162,261.3453,261.3643,7438.0
2023-03-28 10:45:00,275.37,275.45,275.31,275.42,8251.0,261.4308,261.5067,261.3738,261.4783,8251.0
2023-03-28 10:50:00,275.45,275.45,275.19,275.24,13249.0,261.5067,261.5067,261.2599,261.3074,13249.0
2023-03-28 10:55:00,275.21,275.44,275.17,275.36,10235.0,261.2789,261.4972,261.2409,261.4213,10235.0
2023-03-28 11:00:00,275.4,275.84,275.4,275.83,11077.0,261.4593,261.877,261.4593,261.8675,11077.0
2023-03-28 11:05:00,275.81,275.91,275.44,275.44,20406.0,261.8485,261.9435,261.4972,261.4972,20406.0
2023-03-28 11:10:00,275.44,275.48,275.28,275.31,7946.0,261.4972,261.5352,261.3453,261.3738,7946.0
2023-03-28 11:15:00,275.34,275.48,275.34,275.48,10807.0,261.4023,261.5352,261.4023,261.5352,10807.0
2023-03-28 11:20:00,275.48,275.75,275.47,275.75,16157.0,261.5352,261.7916,261.5257,261.7916,16157.0
2023-03-28 11:25:00,275.72,275.83,275.66,275.81,11950.0,261.7631,261.8675,261.7061,261.8485,11950.0
2023-03-28 11:30:00,275.84,275.86,275.64,275.79,11203.0,261.877,261.896,261.6871,261.8295,11203.0
2023-03-28 11:35:00,275.78,275.84,275.6,275.61,7315.0,261.82,261.877,261.6491,261.6586,7315.0
2023-03-28 11:40:00,275.6,275.65,275.48,275.55,6825.0,261.6491,261.6966,261.5352,261.6017,6825.0
2023-03-28 11:45:00,275.54,275.67,275.52,275.67,11920.0,261.5922,261.7156,261.5732,261.7156,11920.0
2023-03-28 11:50:00,275.7,275.83,275.7,275.77,4964.0,261.7441,261.8675,261.7441,261.8105,4964.0
2023-03-28 11:55:00,275.78,275.83,275.74,275.82,2296.0,261.82,261.8675,261.7821,261.858,2296.0
2023-03-28 12:00:00,275.85,275.92,275.76,275.76,5580.0,261.8865,261.953,261.8011,261.8011,5580.0
2023-03-28 12:05:00,275.7,275.81,275.62,275.7,4803.0,261.7441,261.8485,261.6681,261.7441,4803.0
2023-03-28 12:10:00,275.7,275.75,275.62,275.75,6836.0,261.7441,261.7916,261.6681,261.7916,6836.0
2023-03-28 12:15:00,275.78,275.81,275.53,275.64,9236.0,261.82,261.8485,261.5827,261.6871,9236.0
2023-03-28 12:20:00,275.59,275.77,275.58,275.69,5662.0,261.6397,261.8105,261.6302,261.7346,5662.0
2023-03-28 12:25:00,275.67,275.7,275.58,275.58,3408.0,261.7156,261.7441,261.6302,261.6302,3408.0
2023-03-28 12:30:00,275.59,275.67,275.52,275.62,4343.0,261.6397,261.7156,261.5732,261.6681,4343.0
2023-03-28 12:35:00,275.65,275.66,275.53,275.53,3371.0,261.6966,261.7061,261.5827,261.5827,3371.0
2023-03-28 12:40:00,275.58,275.6,275.45,275.53,3643.0,261.6302,261.6491,261.5067,261.5827,3643.0
2023-03-28 12:45:00,275.46,275.58,275.43,275.52,4471.0,261.5162,261.6302,261.4878,261.5732,4471.0
2023-03-28 12:50:00,275.51,275.51,275.3,275.38,5091.0,261.5637,261.5637,261.3643,261.4403,5091.0
2023-03-28 12:55:00,275.4,275.44,275.33,275.39,3218.0,261.4593,261.4972,261.3928,261.4498,3218.0
2023-03-28 13:00:00,275.42,275.54,275.34,275.38,3014.0,261.4783,261.5922,261.4023,261.4403,3014.0
2023-03-28 13:05:00,275.37,275.37,275.08,275.17,4325.0,261.4308,261.4308,261.1555,261.2409,4325.0
2023-03-28 13:10:00,275.19,275.47,275.19,275.47,7190.0,261.2599,261.5257,261.2599,261.5257,7190.0
2023-03-28 13:15:00,275.48,275.49,275.32,275.41,4945.0,261.5352,261.5447,261.3833,261.4688,4945.0
2023-03-28 13:20:00,275.41,275.45,275.33,275.41,2952.0,261.4688,261.5067,261.3928,261.4688,2952.0
2023-03-28 13:25:00,275.43,275.48,275.4,275.45,4620.0,261.4878,261.5352,261.4593,261.5067,4620.0
2023-03-28 13:30:00,275.45,275.52,275.34,275.37,10088.0,261.5067,261.5732,261.4023,261.4308,10088.0
2023-03-28 13:35:00,275.35,275.49,275.34,275.45,8531.0,261.4118,261.5447,261.4023,261.5067,8531.0
2023-03-28 13:40:00,275.49,275.52,275.43,275.45,3107.0,261.5447,261.5732,261.4878,261.5067,3107.0
2023-03-28 13:45:00,275.44,275.54,275.36,275.48,7249.0,261.4972,261.5922,261.4213,261.5352,7249.0
2023-03-28 13:50:00,275.45,275.48,275.39,275.39,9896.0,261.5067,261.5352,261.4498,261.4498,9896.0
2023-03-28 13:55:00,275.42,275.44,275.25,275.42,12487.0,261.4783,261.4972,261.3169,261.4783,12487.0
2023-03-28 14:00:00,275.42,275.59,275.39,275.55,7410.0,261.4783,261.6397,261.4498,261.6017,7410.0
2023-03-28 14:05:00,275.57,275.63,275.49,275.55,11344.0,261.6207,261.6776,261.5447,261.6017,11344.0
2023-03-28 14:10:00,275.58,275.58,275.41,275.58,10065.0,261.6302,261.6302,261.4688,261.6302,10065.0
2023-03-28 14:15:00,275.58,275.68,275.54,275.61,21235.0,261.6302,261.7251,261.5922,261.6586,21235.0
2023-03-28 14:20:00,275.59,275.63,275.45,275.45,12817.0,261.6397,261.6776,261.5067,261.5067,12817.0
2023-03-28 14:25:00,275.45,275.47,275.36,275.44,5653.0,261.5067,261.5257,261.4213,261.4972,5653.0
2023-03-28 14:30:00,275.44,275.49,275.4,275.43,12765.0,261.4972,261.5447,261.4593,261.4878,12765.0
2023-03-28 14:35:00,275.47,275.52,275.4,275.51,17241.0,261.5257,261.5732,261.4593,261.5637,17241.0
2023-03-28 14:40:00,275.5,275.66,275.5,275.57,10953.0,261.5542,261.7061,261.5542,261.6207,10953.0
2023-03-28 14:45:00,275.59,275.75,275.52,275.54,6899.0,261.6397,261.7916,261.5732,261.5922,6899.0
2023-03-28 14:50:00,275.54,275.59,275.38,275.42,5530.0,261.5922,261.6397,261.4403,261.4783,5530.0
2023-03-28 14:55:00,275.42,275.49,275.42,275.47,5566.0,261.4783,261.5447,261.4783,261.5257,5566.0
2023-03-28 15:00:00,275.49,275.6,275.44,275.6,9351.0,261.5447,261.6491,261.4972,261.6491,9351.0
2023-03-28 15:05:00,275.59,275.61,275.44,275.44,8964.0,261.6397,261.6586,261.4972,261.4972,8964.0
2023-03-28 15:10:00,275.45,275.5,275.29,275.38,10909.0,261.5067,261.5542,261.3548,261.4403,10909.0
2023-03-28 15:15:00,275.39,275.44,275.24,275.37,17723.0,261.4498,261.4972,261.3074,261.4308,17723.0
2023-03-28 15:20:00,275.36,275.5,275.35,275.46,9489.0,261.4213,261.5542,261.4118,261.5162,9489.0
2023-03-28 15:25:00,275.44,275.56,275.3,275.37,12258.0,261.4972,261.6112,261.3643,261.4308,12258.0
2023-03-28 15:30:00,275.35,275.47,275.23,275.47,10316.0,261.4118,261.5257,261.2979,261.5257,10316.0
2023-03-28 15:35:00,275.49,275.74,275.46,275.6,14066.0,261.5447,261.7821,261.5162,261.6491,14066.0
2023-03-28 15:40:00,275.63,275.7,275.6,275.66,11035.0,261.6776,261.7441,261.6491,261.7061,11035.0
2023-03-28 15:45:00,275.69,275.86,275.58,275.86,27856.0,261.7346,261.896,261.6302,261.896,27856.0
2023-03-28 15:50:00,275.86,276.22,275.82,276.0,43123.0,261.896,262.2378,261.858,262.0289,43123.0
2023-03-28 15:55:00,275.98,276.14,275.84,275.84,78050.0,262.0099,262.1618,261.877,261.877,78050.0
2023-03-29 09:30:00,277.0,277.23,276.45,276.94,84873.0,262.9783,263.1966,262.4561,262.9213,84873.0
2023-03-29 09:35:00,276.93,277.09,276.85,277.05,8076.0,262.9118,263.0637,262.8359,263.0258,8076.0
2023-03-29 09:40:00,277.09,277.57,276.82,277.57,17181.0,263.0637,263.5194,262.8074,263.5194,17181.0
2023-03-29 09:45:00,277.56,277.81,277.29,277.67,34960.0,263.5099,263.7473,263.2536,263.6144,34960.0
2023-03-29 09:50:00,277.68,277.82,277.57,277.77,19765.0,263.6239,263.7568,263.5194,263.7093,19765.0
2023-03-29 09:55:00,277.73,278.15,277.69,277.95,20759.0,263.6713,264.0701,263.6334,263.8802,20759.0
2023-03-29 10:00:00,277.96,277.96,277.54,277.61,11759.0,263.8897,263.8897,263.4909,263.5574,11759.0
2023-03-29 10:05:00,277.68,277.86,277.3,277.32,15343.0,263.6239,263.7947,263.2631,263.2821,15343.0
2023-03-29 10:10:00,277.38,277.39,277.11,277.11,9748.0,263.339,263.3485,263.0827,263.0827,9748.0
2023-03-29 10:15:00,277.19,277.19,276.89,277.0,25512.0,263.1587,263.1587,262.8738,262.9783,25512.0
2023-03-29 10:20:00,277.0,277.15,276.99,277.12,14355.0,262.9783,263.1207,262.9688,263.0922,14355.0
2023-03-29 10:25:00,277.1,277.14,276.89,276.96,10222.0,263.0732,263.1112,262.8738,262.9403,10222.0
2023-03-29 10:30:00,276.98,277.13,276.95,276.98,15894.0,262.9593,263.1017,262.9308,262.9593,15894.0
2023-03-29 10:35:00,276.91,277.06,276.87,276.97,20098.0,262.8928,263.0352,262.8549,262.9498,20098.0
2023-03-29 10:40:00,276.96,277.33,276.87,277.2,14777.0,262.9403,263.2916,262.8549,263.1682,14777.0
2023-03-29 10:45:00,277.18,277.22,277.02,277.16,7577.0,263.1492,263.1871,262.9973,263.1302,7577.0
2023-03-29 10:50:00,277.1,277.13,276.98,277.12,9542.0,263.0732,263.1017,262.9593,263.0922,9542.0
2023-03-29 10:55:00,277.19,277.26,277.07,277.2,11947.0,263.1587,263.2251,263.0447,263.1682,11947.0
2023-03-29 11:00:00,277.2,277.2,276.82,276.95,12236.0,263.1682,263.1682,262.8074,262.9308,12236.0
2023-03-29 11:05:00,276.98,277.31,276.97,277.3,6090.0,262.9593,263.2726,262.9498,263.2631,6090.0
2023-03-29 11:10:00,277.25,277.41,277.19,277.24,5676.0,263.2156,263.3675,263.1587,263.2061,5676.0
2023-03-29 11:15:00,277.21,277.35,276.99,277.03,8666.0,263.1777,263.3106,262.9688,263.0068,8666.0
2023-03-29 11:20:00,277.07,277.11,276.88,277.03,6874.0,263.0447,263.0827,262.8644,263.0068,6874.0
2023-03-29 11:25:00,277.06,277.06,276.84,276.96,9464.0,263.0352,263.0352,262.8264,262.9403,9464.0
2023-03-29 11:30:00,276.97,277.03,276.88,276.98,10286.0,262.9498,263.0068,262.8644,262.9593,10286.0
2023-03-29 11:35:00,276.99,277.14,276.97,276.97,10158.0,262.9688,263.1112,262.9498,262.9498,10158.0
2023-03-29 11:40:00,276.96,277.07,276.93,277.04,4150.0,262.9403,263.0447,262.9118,263.0163,4150.0
2023-03-29 11:45:00,276.99,277.06,276.92,277.06,5065.0,262.9688,263.0352,262.9023,263.0352,5065.0
2023-03-29 11:50:00,277.06,277.25,277.02,277.2,5994.0,263.0352,263.2156,262.9973,263.1682,5994.0
2023-03-29 11:55:00,277.19,277.41,277.19,277.24,11939.0,263.1587,263.3675,263.1587,263.2061,11939.0
2023-03-29 12:00:00,277.24,277.26,277.1,277.1,6662.0,263.2061,263.2251,263.0732,263.0732,6662.0
2023-03-29 12:05:00,277.06,277.17,277.06,277.1,7815.0,263.0352,263.1397,263.0352,263.0732,7815.0
2023-03-29 12:10:00,277.09,277.15,277.05,277.14,5174.0,263.0637,263.1207,263.0258,263.1112,5174.0
2023-03-29 12:15:00,277.13,277.13,277.02,277.1,4080.0,263.1017,263.1017,262.9973,263.0732,4080.0
2023-03-29 12:20:00,277.06,277.07,276.96,276.96,3746.0,263.0352,263.0447,262.9403,262.9403,3746.0
2023-03-29 12:25:00,276.96,277.02,276.9,276.95,7709.0,262.9403,262.9973,262.8833,262.9308,7709.0
2023-03-29 12:30:00,276.96,277.06,276.79,276.79,4371.0,262.9403,263.0352,262.7789,262.7789,4371.0
2023-03-29 12:35:00,276.8,276.93,276.78,276.92,5319.0,262.7884,262.9118,262.7694,262.9023,5319.0
2023-03-29 12:40:00,276.91,276.91,276.77,276.79,5568.0,262.8928,262.8928,262.7599,262.7789,5568.0
2023-03-29 12:45:00,276.85,276.9,276.75,276.8,5888.0,262.8359,262.8833,262.7409,262.7884,5888.0
2023-03-29 12:50:00,276.8,276.86,276.8,276.85,2452.0,262.7884,262.8454,262.7884,262.8359,2452.0
2023-03-29 12:55:00,276.86,276.92,276.79,276.89,3205.0,262.8454,262.9023,262.7789,262.8738,3205.0
2023-03-29 13:00:00,276.84,276.89,276.77,276.89,3051.0,262.8264,262.8738,262.7599,262.8738,3051.0
2023-03-29 13:05:00,276.91,277.07,276.89,277.02,2530.0,262.8928,263.0447,262.8738,262.9973,2530.0
2023-03-29 13:10:00,277.0,277.07,276.96,277.05,3890.0,262.9783,263.0447,262.9403,263.0258,3890.0
2023-03-29 13:15:00,277.02,277.04,276.93,276.94,7903.0,262.9973,263.0163,262.9118,262.9213,7903.0
2023-03-29 13:20:00,276.94,277.04,276.94,277.04,2606.0,262.9213,263.0163,262.9213,263.0163,2606.0
2023-03-29 13:25:00,276.99,277.16,276.95,276.97,19427.0,262.9688,263.1302,262.9308,262.9498,19427.0
2023-03-29 13:30:00,277.02,277.02,276.75,276.8,3580.0,262.9973,262.9973,262.7409,262.7884,3580.0
2023-03-29 13:35:00,276.76,276.84,276.66,276.77,7927.0,262.7504,262.8264,262.6555,262.7599,7927.0
2023-03-29 13:40:00,276.77,276.83,276.62,276.72,3794.0,262.7599,262.8169,262.6175,262.7125,3794.0
2023-03-29 13:45:00,276.62,276.66,276.56,276.61,10074.0,262.6175,262.6555,262.5606,262.608,10074.0
2023-03-29 13:50:00,276.61,276.65,276.54,276.54,5557.0,262.608,262.646,262.5416,262.5416,5557.0
2023-03-29 13:55:00,276.54,276.56,276.5,276.55,4672.0,262.5416,262.5606,262.5036,262.5511,4672.0
2023-03-29 14:00:00,276.56,276.63,276.5,276.55,10102.0,262.5606,262.627,262.5036,262.5511,10102.0
2023-03-29 14:05:00,276.55,276.81,276.55,276.81,2708.0,262.5511,262.7979,262.5511,262.7979,2708.0
2023-03-29 14:10:00,276.84,276.91,276.8,276.8,7247.0,262.8264,262.8928,262.7884,262.7884,7247.0
2023-03-29 14:15:00,276.75,276.84,276.66,276.72,6010.0,262.7409,262.8264,262.6555,262.7125,6010.0
2023-03-29 14:20:00,276.67,276.75,276.63,276.74,3474.0,262.665,262.7409,262.627,262.7314,3474.0
2023-03-29 14:25:00,276.77,276.87,276.76,276.76,1879.0,262.7599,262.8549,262.7504,262.7504,1879.0
2023-03-29 14:30:00,276.76,276.84,276.63,276.65,4586.0,262.7504,262.8264,262.627,262.646,4586.0
2023-03-29 14:35:00,276.64,276.78,276.64,276.74,6174.0,262.6365,262.7694,262.6365,262.7314,6174.0
2023-03-29 14:40:00,276.78,276.8,276.7,276.76,4508.0,262.7694,262.7884,262.6935,262.7504,4508.0
2023-03-29 14:45:00,276.72,276.84,276.64,276.79,8557.0,262.7125,262.8264,262.6365,262.7789,8557.0
2023-03-29 14:50:00,276.75,276.91,276.68,276.91,12881.0,262.7409,262.8928,262.6745,262.8928,12881.0
2023-03-29 14:55:00,276.92,277.04,276.87,277.01,4630.0,262.9023,263.0163,262.8549,262.9878,4630.0
2023-03-29 15:00:00,276.96,277.1,276.87,277.03,9325.0,262.9403,263.0732,262.8549,263.0068,9325.0
2023-03-29 15:05:00,277.01,277.04,276.83,276.83,4710.0,262.9878,263.0163,262.8169,262.8169,4710.0
2023-03-29 15:10:00,276.85,276.94,276.79,276.92,3670.0,262.8359,262.9213,262.7789,262.9023,3670.0
2023-03-29 15:15:00,276.95,277.25,276.95,277.08,14730.0,262.9308,263.2156,262.9308,263.0542,14730.0
2023-03-29 15:20:00,277.09,277.15,276.92,276.94,13613.0,263.0637,263.1207,262.9023,262.9213,13613.0
2023-03-29 15:25:00,276.94,277.06,276.88,276.95,12531.0,262.9213,263.0352,262.8644,262.9308,12531.0
2023-03-29 15:30:00,276.92,277.04,276.85,276.91,22266.0,262.9023,263.0163,262.8359,262.8928,22266.0
2023-03-29 15:35:00,276.86,277.0,276.85,276.93,12411.0,262.8454,262.9783,262.8359,262.9118,12411.0
2023-03-29 15:40:00,276.9,276.96,276.81,276.95,14036.0,262.8833,262.9403,262.7979,262.9308,14036.0
2023-03-29 15:45:00,276.94,277.17,276.9,277.14,14299.0,262.9213,263.1397,262.8833,263.1112,14299.0
2023-03-29 15:50:00,277.17,277.49,277.14,277.42,36869.0,263.1397,263.4435,263.1112,263.377,36869.0
2023-03-29 15:55:00,277.44,277.52,277.3,277.51,125067.0,263.396,263.472,263.2631,263.4625,125067.0
2023-03-30 09:30:00,277.26,277.69,276.9,277.44,55598.0,263.2251,263.6334,262.8833,263.396,55598.0
2023-03-30 09:35:00,277.42,277.68,277.32,277.48,12025.0,263.377,263.6239,263.2821,263.434,12025.0
2023-03-30 09:40:00,277.49,277.65,277.37,277.6,21142.0,263.4435,263.5954,263.3296,263.5479,21142.0
2023-03-30 09:45:00,277.59,277.76,277.44,277.65,13872.0,263.5384,263.6998,263.396,263.5954,13872.0
2023-03-30 09:50:00,277.65,277.77,277.3,277.47,18873.0,263.5954,263.7093,263.2631,263.4245,18873.0
2023-03-30 09:55:00,277.41,277.73,277.34,277.47,12954.0,263.3675,263.6713,263.3011,263.4245,12954.0
2023-03-30 10:00:00,277.51,277.52,276.94,277.33,18045.0,263.4625,263.472,262.9213,263.2916,18045.0
2023-03-30 10:05:00,277.33,277.35,276.81,276.81,12342.0,263.2916,263.3106,262.7979,262.7979,12342.0
2023-03-30 10:10:00,276.82,277.28,276.79,277.28,11188.0,262.8074,263.2441,262.7789,263.2441,11188.0
2023-03-30 10:15:00,277.29,277.29,277.03,277.24,5595.0,263.2536,263.2536,263.0068,263.2061,5595.0
2023-03-30 10:20:00,277.18,277.24,276.82,276.88,6787.0,263.1492,263.2061,262.8074,262.8644,6787.0
2023-03-30 10:25:00,276.88,277.4,276.87,277.4,5313.0,262.8644,263.358,262.8549,263.358,5313.0
2023-03-30 10:30:00,277.4,277.52,277.09,277.19,14423.0,263.358,263.472,263.0637,263.1587,14423.0
2023-03-30 10:35:00,277.17,277.3,277.06,277.12,5813.0,263.1397,263.2631,263.0352,263.0922,5813.0
2023-03-30 10:40:00,277.07,277.27,277.07,277.26,4463.0,263.0447,263.2346,263.0447,263.2251,4463.0
2023-03-30 10:45:00,277.29,277.61,277.24,277.52,16111.0,263.2536,263.5574,263.2061,263.472,16111.0
2023-03-30 10:50:00,277.54,277.66,277.4,277.43,9147.0,263.4909,263.6049,263.358,263.3865,9147.0
2023-03-30 10:55:00,277.37,277.44,276.92,276.98,13440.0,263.3296,263.396,262.9023,262.9593,13440.0
2023-03-30 11:00:00,277.04,277.2,276.77,276.77,6044.0,263.0163,263.1682,262.7599,262.7599,6044.0
2023-03-30 11:05:00,276.75,276.86,276.62,276.73,18503.0,262.7409,262.8454,262.6175,262.7219,18503.0
2023-03-30 11:10:00,276.78,276.93,276.5,276.73,15699.0,262.7694,262.9118,262.5036,262.7219,15699.0
2023-03-30 11:15:00,276.71,276.95,276.58,276.92,9300.0,262.703,262.9308,262.5795,262.9023,9300.0
2023-03-30 11:20:00,276.94,277.19,276.93,277.1,12601.0,262.9213,263.1587,262.9118,263.0732,12601.0
2023-03-30 11:25:00,277.12,277.17,277.04,277.16,5464.0,263.0922,263.1397,263.0163,263.1302,5464.0
2023-03-30 11:30:00,277.16,277.16,276.91,277.02,7129.0,263.1302,263.1302,262.8928,262.9973,7129.0
2023-03-30 11:35:00,277.02,277.02,276.76,276.87,4685.0,262.9973,262.9973,262.7504,262.8549,4685.0
2023-03-30 11:40:00,276.89,277.06,276.88,277.06,3062.0,262.8738,263.0352,262.8644,263.0352,3062.0
2023-03-30 11:45:00,277.06,277.06,276.87,277.06,11252.0,263.0352,263.0352,262.8549,263.0352,11252.0
2023-03-30 11:50:00,277.1,277.2,277.05,277.17,6306.0,263.0732,263.1682,263.0258,263.1397,6306.0
2023-03-30 11:55:00,277.22,277.31,277.11,277.15,4841.0,263.1871,263.2726,263.0827,263.1207,4841.0
2023-03-30 12:00:00,277.13,277.37,277.1,277.36,2209.0,263.1017,263.3296,263.0732,263.3201,2209.0
2023-03-30 12:05:00,277.4,277.41,277.26,277.41,2876.0,263.358,263.3675,263.2251,263.3675,2876.0
2023-03-30 12:10:00,277.4,277.5,277.33,277.47,9532.0,263.358,263.453,263.2916,263.4245,9532.0
2023-03-30 12:15:00,277.44,277.56,277.28,277.56,4170.0,263.396,263.5099,263.2441,263.5099,4170.0
2023-03-30 12:20:00,277.58,277.58,277.39,277.4,6425.0,263.5289,263.5289,263.3485,263.358,6425.0
2023-03-30 12:25:00,277.38,277.47,277.12,277.13,6710.0,263.339,263.4245,263.0922,263.1017,6710.0
2023-03-30 12:30:00,277.22,277.22,277.02,277.13,8370.0,263.1871,263.1871,262.9973,263.1017,8370.0
2023-03-30 12:35:00,277.13,277.18,277.0,277.0,5326.0,263.1017,263.1492,262.9783,262.9783,5326.0
2023-03-30 12:40:00,277.02,277.23,277.02,277.06,4976.0,262.9973,263.1966,262.9973,263.0352,4976.0
2023-03-30 12:45:00,277.09,277.44,277.05,277.29,8140.0,263.0637,263.396,263.0258,263.2536,8140.0
2023-03-30 12:50:00,277.29,277.34,277.23,277.33,1971.0,263.2536,263.3011,263.1966,263.2916,1971.0
2023-03-30 12:55:00,277.36,277.42,277.16,277.16,3090.0,263.3201,263.377,263.1302,263.1302,3090.0
2023-03-30 13:00:00,277.15,277.33,277.13,277.23,4709.0,263.1207,263.2916,263.1017,263.1966,4709.0
2023-03-30 13:05:00,277.35,277.4,277.21,277.23,2650.0,263.3106,263.358,263.1777,263.1966,2650.0
2023-03-30 13:10:00,277.21,277.43,277.08,277.4,3868.0,263.1777,263.3865,263.0542,263.358,3868.0
2023-03-30 13:15:00,277.39,277.41,277.32,277.39,4426.0,263.3485,263.3675,263.2821,263.3485,4426.0
2023-03-30 13:20:00,277.42,277.51,277.21,277.24,8478.0,263.377,263.4625,263.1777,263.2061,8478.0
2023-03-30 13:25:00,277.27,277.42,277.24,277.34,3316.0,263.2346,263.377,263.2061,263.3011,3316.0
2023-03-30 13:30:00,277.36,277.37,277.27,277.3,1800.0,263.3201,263.3296,263.2346,263.2631,1800.0
2023-03-30 13:35:00,277.31,277.4,277.24,277.38,5157.0,263.2726,263.358,263.2061,263.339,5157.0
2023-03-30 13:40:00,277.38,277.56,277.34,277.5,4888.0,263.339,263.5099,263.3011,263.453,4888.0
2023-03-30 13:45:00,277.47,277.49,277.25,277.32,4944.0,263.4245,263.4435,263.2156,263.2821,4944.0
2023-03-30 13:50:00,277.34,277.44,277.27,277.31,3841.0,263.3011,263.396,263.2346,263.2726,3841.0
2023-03-30 13:55:00,277.32,277.54,277.31,277.48,6543.0,263.2821,263.4909,263.2726,263.434,6543.0
2023-03-30 14:00:00,277.45,277.66,277.45,277.58,4984.0,263.4055,263.6049,263.4055,263.5289,4984.0
2023-03-30 14:05:00,277.59,277.69,277.59,277.62,2506.0,263.5384,263.6334,263.5384,263.5669,2506.0
2023-03-30 14:10:00,277.62,277.8,277.62,277.73,5543.0,263.5669,263.7378,263.5669,263.6713,5543.0
2023-03-30 14:15:00,277.69,277.8,277.69,277.71,4504.0,263.6334,263.7378,263.6334,263.6523,4504.0
2023-03-30 14:20:00,277.75,277.87,277.72,277.83,3137.0,263.6903,263.8042,263.6618,263.7663,3137.0
2023-03-30 14:25:00,277.87,277.98,277.85,277.93,3328.0,263.8042,263.9087,263.7853,263.8612,3328.0
2023-03-30 14:30:00,277.96,278.09,277.94,278.07,11674.0,263.8897,264.0131,263.8707,263.9941,11674.0
2023-03-30 14:35:00,278.11,278.11,277.88,278.06,7185.0,264.0321,264.0321,263.8137,263.9846,7185.0
2023-03-30 14:40:00,278.06,278.08,277.94,277.97,3598.0,263.9846,264.0036,263.8707,263.8992,3598.0
2023-03-30 14:45:00,277.98,278.03,277.88,277.88,3915.0,263.9087,263.9561,263.8137,263.8137,3915.0
2023-03-30 14:50:00,277.84,277.92,277.81,277.82,3377.0,263.7758,263.8517,263.7473,263.7568,3377.0
2023-03-30 14:55:00,277.82,277.87,277.76,277.87,5968.0,263.7568,263.8042,263.6998,263.8042,5968.0
2023-03-30 15:00:00,277.86,278.2,277.85,278.19,5941.0,263.7947,264.1175,263.7853,264.108,5941.0
2023-03-30 15:05:00,278.17,278.17,277.96,277.99,5746.0,264.0891,264.0891,263.8897,263.9182,5746.0
2023-03-30 15:10:00,277.99,278.0,277.89,277.97,4814.0,263.9182,263.9277,263.8232,263.8992,4814.0
2023-03-30 15:15:00,277.96,278.14,277.93,278.13,8468.0,263.8897,264.0606,263.8612,264.0511,8468.0
2023-03-30 15:20:00,278.11,278.18,278.02,278.14,6418.0,264.0321,264.0985,263.9466,264.0606,6418.0
2023-03-30 15:25:00,278.14,278.4,278.14,278.33,10322.0,264.0606,264.3074,264.0606,264.241,10322.0
2023-03-30 15:30:00,278.3,278.33,278.21,278.21,16056.0,264.2125,264.241,264.127,264.127,16056.0
2023-03-30 15:35:00,278.23,278.29,278.16,278.17,10157.0,264.146,264.203,264.0796,264.0891,10157.0
2023-03-30 15:40:00,278.15,278.22,277.96,278.02,15830.0,264.0701,264.1365,263.8897,263.9466,15830.0
2023-03-30 15:45:00,278.01,278.01,277.85,277.88,16841.0,263.9372,263.9372,263.7853,263.8137,16841.0
2023-03-30 15:50:00,277.89,278.07,277.84,277.89,47643.0,263.8232,263.9941,263.7758,263.8232,47643.0
2023-03-30 15:55:00,277.86,278.22,277.74,277.81,98024.0,263.7947,264.1365,263.6808,263.7473,98024.0
2023-03-31 09:30:00,278.92,279.16,278.5,278.82,62733.0,264.8011,265.0289,264.4024,264.7062,62733.0
2023-03-31 09:35:00,278.79,279.2,278.62,278.92,15986.0,264.6777,265.0669,264.5163,264.8011,15986.0
2023-03-31 09:40:00,278.88,279.39,278.84,279.32,19748.0,264.7631,265.2473,264.7251,265.1808,19748.0
2023-03-31 09:45:00,279.32,279.56,279.25,279.52,12929.0,265.1808,265.4087,265.1144,265.3707,12929.0
2023-03-31 09:50:00,279.6,280.24,279.6,280.09,74207.0,265.4467,266.0543,265.4467,265.9119,74207.0
2023-03-31 09:55:00,280.08,280.32,279.99,280.26,37091.0,265.9024,266.1302,265.8169,266.0733,37091.0
2023-03-31 10:00:00,280.25,280.64,280.16,280.48,23192.0,266.0638,266.434,265.9783,266.2821,23192.0
2023-03-31 10:05:00,280.51,280.6,280.34,280.42,13865.0,266.3106,266.396,266.1492,266.2252,13865.0
2023-03-31 10:10:00,280.38,280.39,280.19,280.35,11478.0,266.1872,266.1967,266.0068,266.1587,11478.0
2023-03-31 10:15:00,280.4,280.52,280.05,280.07,19800.0,266.2062,266.3201,265.8739,265.8929,19800.0
2023-03-31 10:20:00,280.17,280.28,279.99,280.07,19664.0,265.9878,266.0922,265.8169,265.8929,19664.0
2023-03-31 10:25:00,280.02,280.11,279.83,279.94,23779.0,265.8454,265.9309,265.665,265.7695,23779.0
2023-03-31 10:30:00,279.9,280.33,279.9,280.22,7744.0,265.7315,266.1397,265.7315,266.0353,7744.0
2023-03-31 10:35:00,280.19,280.21,279.95,279.99,10667.0,266.0068,266.0258,265.779,265.8169,10667.0
2023-03-31 10:40:00,279.99,280.11,279.91,280.05,19070.0,265.8169,265.9309,265.741,265.8739,19070.0
2023-03-31 10:45:00,280.12,280.43,280.11,280.43,12526.0,265.9403,266.2347,265.9309,266.2347,12526.0
2023-03-31 10:50:00,280.38,280.39,280.02,280.07,6852.0,266.1872,266.1967,265.8454,265.8929,6852.0
2023-03-31 10:55:00,280.17,280.39,280.15,280.15,7036.0,265.9878,266.1967,265.9688,265.9688,7036.0
2023-03-31 11:00:00,280.12,280.27,280.01,280.02,4794.0,265.9403,266.0828,265.8359,265.8454,4794.0
2023-03-31 11:05:00,280.04,280.04,279.78,279.93,8653.0,265.8644,265.8644,265.6176,265.76,8653.0
2023-03-31 11:10:00,279.97,280.39,279.96,280.23,6367.0,265.7979,266.1967,265.7884,266.0448,6367.0
2023-03-31 11:15:00,280.17,280.25,280.05,280.1,6250.0,265.9878,266.0638,265.8739,265.9214,6250.0
2023-03-31 11:20:00,280.08,280.27,280.06,280.18,5329.0,265.9024,266.0828,265.8834,265.9973,5329.0
2023-03-31 11:25:00,280.15,280.15,279.8,279.81,7107.0,265.9688,265.9688,265.6365,265.646,7107.0
2023-03-31 11:30:00,279.79,280.08,279.78,279.9,9009.0,265.6271,265.9024,265.6176,265.7315,9009.0
2023-03-31 11:35:00,280.0,280.0,279.84,279.87,3008.0,265.8264,265.8264,265.6745,265.703,3008.0
2023-03-31 11:40:00,279.83,280.0,279.83,279.94,3300.0,265.665,265.8264,265.665,265.7695,3300.0
2023-03-31 11:45:00,279.95,280.02,279.89,280.02,3613.0,265.779,265.8454,265.722,265.8454,3613.0
2023-03-31 11:50:00,280.02,280.02,279.84,279.91,3501.0,265.8454,265.8454,265.6745,265.741,3501.0
2023-03-31 11:55:00,279.93,280.06,279.93,280.0,4553.0,265.76,265.8834,265.76,265.8264,4553.0
2023-03-31 12:00:00,280.04,280.21,280.04,280.12,4825.0,265.8644,266.0258,265.8644,265.9403,4825.0
2023-03-31 12:05:00,280.06,280.09,279.95,280.04,6433.0,265.8834,265.9119,265.779,265.8644,6433.0
2023-03-31 12:10:00,280.01,280.17,279.97,280.13,5393.0,265.8359,265.9878,265.7979,265.9498,5393.0
2023-03-31 12:15:00,280.13,280.21,280.02,280.12,9277.0,265.9498,266.0258,265.8454,265.9403,9277.0
2023-03-31 12:20:00,280.12,280.37,280.11,280.18,9921.0,265.9403,266.1777,265.9309,265.9973,9921.0
2023-03-31 12:25:00,280.21,280.37,280.15,280.24,9391.0,266.0258,266.1777,265.9688,266.0543,9391.0
2023-03-31 12:30:00,280.24,280.28,280.13,280.22,7658.0,266.0543,266.0922,265.9498,266.0353,7658.0
2023-03-31 12:35:00,280.19,280.2,279.98,280.07,5005.0,266.0068,266.0163,265.8074,265.8929,5005.0
2023-03-31 12:40:00,280.07,280.08,279.9,279.9,5140.0,265.8929,265.9024,265.7315,265.7315,5140.0
2023-03-31 12:45:00,279.9,279.98,279.75,279.87,6713.0,265.7315,265.8074,265.5891,265.703,6713.0
2023-03-31 12:50:00,279.85,279.9,279.79,279.84,6014.0,265.684,265.7315,265.6271,265.6745,6014.0
2023-03-31 12:55:00,279.87,279.93,279.75,279.78,6384.0,265.703,265.76,265.5891,265.6176,6384.0
2023-03-31 13:00:00,279.78,279.79,279.6,279.74,5140.0,265.6176,265.6271,265.4467,265.5796,5140.0
2023-03-31 13:05:00,279.74,279.87,279.67,279.8,4833.0,265.5796,265.703,265.5131,265.6365,4833.0
2023-03-31 13:10:00,279.8,279.84,279.64,279.67,3777.0,265.6365,265.6745,265.4846,265.5131,3777.0
2023-03-31 13:15:00,279.75,279.75,279.52,279.65,4756.0,265.5891,265.5891,265.3707,265.4941,4756.0
2023-03-31 13:20:00,279.63,279.72,279.51,279.54,7721.0,265.4752,265.5606,265.3612,265.3897,7721.0
2023-03-31 13:25:00,279.54,279.58,279.46,279.46,4177.0,265.3897,265.4277,265.3138,265.3138,4177.0
2023-03-31 13:30:00,279.46,279.51,279.36,279.43,7265.0,265.3138,265.3612,265.2188,265.2853,7265.0
2023-03-31 13:35:00,279.43,279.56,279.32,279.44,6627.0,265.2853,265.4087,265.1808,265.2948,6627.0
2023-03-31 13:40:00,279.42,279.48,279.26,279.26,4699.0,265.2758,265.3327,265.1239,265.1239,4699.0
2023-03-31 13:45:00,279.26,279.34,279.09,279.2,6247.0,265.1239,265.1998,264.9625,265.0669,6247.0
2023-03-31 13:50:00,279.18,279.3,279.12,279.19,3706.0,265.0479,265.1619,264.991,265.0574,3706.0
2023-03-31 13:55:00,279.18,279.38,279.15,279.32,5834.0,265.0479,265.2378,265.0194,265.1808,5834.0
2023-03-31 14:00:00,279.32,279.39,279.22,279.39,7350.0,265.1808,265.2473,265.0859,265.2473,7350.0
2023-03-31 14:05:00,279.44,279.53,279.31,279.4,6450.0,265.2948,265.3802,265.1713,265.2568,6450.0
2023-03-31 14:10:00,279.42,279.56,279.3,279.39,7396.0,265.2758,265.4087,265.1619,265.2473,7396.0
2023-03-31 14:15:00,279.41,279.52,279.39,279.45,8177.0,265.2663,265.3707,265.2473,265.3043,8177.0
2023-03-31 14:20:00,279.46,279.49,279.37,279.38,10198.0,265.3138,265.3422,265.2283,265.2378,10198.0
2023-03-31 14:25:00,279.37,279.39,279.18,279.35,7578.0,265.2283,265.2473,265.0479,265.2093,7578.0
2023-03-31 14:30:00,279.35,279.46,279.26,279.41,8361.0,265.2093,265.3138,265.1239,265.2663,8361.0
2023-03-31 14:35:00,279.44,279.5,279.38,279.43,7221.0,265.2948,265.3517,265.2378,265.2853,7221.0
2023-03-31 14:40:00,279.42,279.61,279.4,279.52,8466.0,265.2758,265.4562,265.2568,265.3707,8466.0
2023-03-31 14:45:00,279.51,279.68,279.45,279.64,8014.0,265.3612,265.5226,265.3043,265.4846,8014.0
2023-03-31 14:50:00,279.69,279.75,279.64,279.72,8360.0,265.5321,265.5891,265.4846,265.5606,8360.0
2023-03-31 14:55:00,279.74,279.75,279.54,279.66,9759.0,265.5796,265.5891,265.3897,265.5036,9759.0
2023-03-31 15:00:00,279.66,279.89,279.61,279.87,15922.0,265.5036,265.722,265.4562,265.703,15922.0
2023-03-31 15:05:00,279.87,279.88,279.57,279.64,7773.0,265.703,265.7125,265.4182,265.4846,7773.0
2023-03-31 15:10:00,279.63,279.7,279.44,279.51,12093.0,265.4752,265.5416,265.2948,265.3612,12093.0
2023-03-31 15:15:00,279.48,279.65,279.37,279.54,18580.0,265.3327,265.4941,265.2283,265.3897,18580.0
2023-03-31 15:20:00,279.54,279.82,279.51,279.82,17752.0,265.3897,265.6555,265.3612,265.6555,17752.0
2023-03-31 15:25:00,279.82,279.96,279.49,279.52,13616.0,265.6555,265.7884,265.3422,265.3707,13616.0
2023-03-31 15:30:00,279.52,279.65,279.35,279.57,17511.0,265.3707,265.4941,265.2093,265.4182,17511.0
2023-03-31 15:35:00,279.55,279.63,279.18,279.3,23642.0,265.3992,265.4752,265.0479,265.1619,23642.0
2023-03-31 15:40:00,279.26,279.43,279.22,279.24,17948.0,265.1239,265.2853,265.0859,265.1049,17948.0
2023-03-31 15:45:00,279.22,279.35,279.16,279.31,20665.0,265.0859,265.2093,265.0289,265.1713,20665.0
2023-03-31 15:50:00,279.3,279.45,279.15,279.42,55493.0,265.1619,265.3043,265.0194,265.2758,55493.0
2023-03-31 15:55:00,279.46,279.97,279.43,279.53,158666.0,265.3138,265.7979,265.2853,265.3802,158666.0
2023-04-03 09:30:00,280.99,281.17,279.68,279.85,80280.0,266.7663,266.9372,265.5226,265.684,80280.0
2023-04-03 09:35:00,280.0,280.94,280.0,280.66,23900.0,265.8264,266.7188,265.8264,266.453,23900.0
2023-04-03 09:40:00,280.44,280.73,280.15,280.38,14027.0,266.2441,266.5195,265.9688,266.1872,14027.0
2023-04-03 09:45:00,280.43,280.82,280.33,280.82,22114.0,266.2347,266.6049,266.1397,266.6049,22114.0
2023-04-03 09:50:00,280.84,281.12,280.65,280.71,15291.0,266.6239,266.8897,266.4435,266.5005,15291.0
2023-04-03 09:55:00,280.7,281.13,280.59,280.82,16889.0,266.491,266.8992,266.3866,266.6049,16889.0
2023-04-03 10:00:00,280.87,281.1,280.74,280.82,19351.0,266.6524,266.8707,266.529,266.6049,19351.0
2023-04-03 10:05:00,280.93,281.3,280.79,281.24,14709.0,266.7093,267.0606,266.5764,267.0037,14709.0
2023-04-03 10:10:00,281.17,281.47,281.14,281.35,17384.0,266.9372,267.222,266.9087,267.1081,17384.0
2023-04-03 10:15:00,281.4,281.73,281.34,281.44,17754.0,267.1556,267.4688,267.0986,267.1935,17754.0
2023-04-03 10:20:00,281.41,281.55,281.13,281.55,15136.0,267.165,267.298,266.8992,267.298,15136.0
2023-04-03 10:25:00,281.52,281.57,281.4,281.57,8888.0,267.2695,267.3169,267.1556,267.3169,8888.0
2023-04-03 10:30:00,281.53,281.55,281.22,281.22,11698.0,267.279,267.298,266.9847,266.9847,11698.0
2023-04-03 10:35:00,281.28,281.4,281.16,281.2,8140.0,267.0416,267.1556,266.9277,266.9657,8140.0
2023-04-03 10:40:00,281.16,281.43,281.15,281.35,8748.0,266.9277,267.184,266.9182,267.1081,8748.0
2023-04-03 10:45:00,281.3,281.47,281.19,281.19,8915.0,267.0606,267.222,266.9562,266.9562,8915.0
2023-04-03 10:50:00,281.22,281.3,280.93,280.98,7035.0,266.9847,267.0606,266.7093,266.7568,7035.0
2023-04-03 10:55:00,281.03,281.08,280.58,280.81,26107.0,266.8043,266.8518,266.3771,266.5954,26107.0
2023-04-03 11:00:00,280.77,280.88,280.66,280.77,16949.0,266.5574,266.6619,266.453,266.5574,16949.0
2023-04-03 11:05:00,280.75,280.81,280.39,280.56,16526.0,266.5385,266.5954,266.1967,266.3581,16526.0
2023-04-03 11:10:00,280.51,280.63,280.41,280.52,7943.0,266.3106,266.4245,266.2157,266.3201,7943.0
2023-04-03 11:15:00,280.5,281.06,280.49,281.03,7248.0,266.3011,266.8328,266.2916,266.8043,7248.0
2023-04-03 11:20:00,280.99,281.32,280.91,281.3,6331.0,266.7663,267.0796,266.6904,267.0606,6331.0
2023-04-03 11:25:00,281.35,281.73,281.35,281.72,15622.0,267.1081,267.4688,267.1081,267.4594,15622.0
2023-04-03 11:30:00,281.72,282.12,281.65,281.98,24808.0,267.4594,267.8391,267.3929,267.7062,24808.0
2023-04-03 11:35:00,282.0,282.09,281.85,282.04,9103.0,267.7252,267.8106,267.5828,267.7632,9103.0
2023-04-03 11:40:00,282.05,282.13,281.9,281.92,14058.0,267.7727,267.8486,267.6302,267.6492,14058.0
2023-04-03 11:45:00,281.93,282.02,281.8,281.88,14614.0,267.6587,267.7442,267.5353,267.6113,14614.0
2023-04-03 11:50:00,281.88,282.04,281.73,282.02,15197.0,267.6113,267.7632,267.4688,267.7442,15197.0
2023-04-03 11:55:00,282.0,282.06,281.86,281.86,26409.0,267.7252,267.7821,267.5923,267.5923,26409.0
2023-04-03 12:00:00,281.82,282.02,281.81,281.97,8635.0,267.5543,267.7442,267.5448,267.6967,8635.0
2023-04-03 12:05:00,282.0,282.01,281.76,281.86,6444.0,267.7252,267.7347,267.4973,267.5923,6444.0
2023-04-03 12:10:00,281.84,281.95,281.76,281.93,6128.0,267.5733,267.6777,267.4973,267.6587,6128.0
2023-04-03 12:15:00,281.93,281.98,281.72,281.74,5280.0,267.6587,267.7062,267.4594,267.4783,5280.0
2023-04-03 12:20:00,281.73,281.76,281.57,281.63,8392.0,267.4688,267.4973,267.3169,267.3739,8392.0
2023-04-03 12:25:00,281.62,281.94,281.6,281.78,12918.0,267.3644,267.6682,267.3454,267.5163,12918.0
2023-04-03 12:30:00,281.81,281.94,281.78,281.89,5232.0,267.5448,267.6682,267.5163,267.6208,5232.0
2023-04-03 12:35:00,281.88,281.9,281.63,281.64,9700.0,267.6113,267.6302,267.3739,267.3834,9700.0
2023-04-03 12:40:00,281.66,281.71,281.59,281.64,5931.0,267.4024,267.4499,267.3359,267.3834,5931.0
2023-04-03 12:45:00,281.66,281.74,281.66,281.66,6030.0,267.4024,267.4783,267.4024,267.4024,6030.0
2023-04-03 12:50:00,281.63,281.7,281.49,281.53,5238.0,267.3739,267.4404,267.241,267.279,5238.0
2023-04-03 12:55:00,281.55,281.7,281.48,281.63,4362.0,267.298,267.4404,267.2315,267.3739,4362.0
2023-04-03 13:00:00,281.57,281.64,281.42,281.63,5050.0,267.3169,267.3834,267.1745,267.3739,5050.0
2023-04-03 13:05:00,281.6,281.75,281.55,281.75,11645.0,267.3454,267.4878,267.298,267.4878,11645.0
2023-04-03 13:10:00,281.76,281.89,281.64,281.64,8276.0,267.4973,267.6208,267.3834,267.3834,8276.0
2023-04-03 13:15:00,281.68,281.89,281.67,281.85,3729.0,267.4214,267.6208,267.4119,267.5828,3729.0
2023-04-03 13:20:00,281.85,281.87,281.74,281.84,4846.0,267.5828,267.6018,267.4783,267.5733,4846.0
2023-04-03 13:25:00,281.85,281.87,281.79,281.81,4112.0,267.5828,267.6018,267.5258,267.5448,4112.0
2023-04-03 13:30:00,281.81,281.9,281.75,281.8,5324.0,267.5448,267.6302,267.4878,267.5353,5324.0
2023-04-03 13:35:00,281.8,281.93,281.73,281.85,2301.0,267.5353,267.6587,267.4688,267.5828,2301.0
2023-04-03 13:40:00,281.88,282.03,281.85,282.0,14089.0,267.6113,267.7537,267.5828,267.7252,14089.0
2023-04-03 13:45:00,281.99,281.99,281.75,281.8,13181.0,267.7157,267.7157,267.4878,267.5353,13181.0
2023-04-03 13:50:00,281.75,281.82,281.74,281.78,5616.0,267.4878,267.5543,267.4783,267.5163,5616.0
2023-04-03 13:55:00,281.79,281.99,281.78,281.96,3825.0,267.5258,267.7157,267.5163,267.6872,3825.0
2023-04-03 14:00:00,281.95,282.0,281.86,281.96,10956.0,267.6777,267.7252,267.5923,267.6872,10956.0
2023-04-03 14:05:00,281.98,282.29,281.98,282.23,9398.0,267.7062,268.0005,267.7062,267.9435,9398.0
2023-04-03 14:10:00,282.21,282.41,282.2,282.36,7891.0,267.9246,268.1144,267.9151,268.067,7891.0
2023-04-03 14:15:00,282.37,282.37,282.23,282.3,9882.0,268.0765,268.0765,267.9435,268.01,9882.0
2023-04-03 14:20:00,282.29,282.58,282.25,282.58,9191.0,268.0005,268.2758,267.9625,268.2758,9191.0
2023-04-03 14:25:00,282.57,282.58,282.46,282.51,9170.0,268.2663,268.2758,268.1619,268.2094,9170.0
2023-04-03 14:30:00,282.48,282.69,282.46,282.63,9213.0,268.1809,268.3803,268.1619,268.3233,9213.0
2023-04-03 14:35:00,282.6,282.65,282.48,282.63,9774.0,268.2948,268.3423,268.1809,268.3233,9774.0
2023-04-03 14:40:00,282.65,282.7,282.51,282.54,5465.0,268.3423,268.3897,268.2094,268.2378,5465.0
2023-04-03 14:45:00,282.56,282.66,282.51,282.51,6478.0,268.2568,268.3518,268.2094,268.2094,6478.0
2023-04-03 14:50:00,282.53,282.65,282.53,282.55,4422.0,268.2284,268.3423,268.2284,268.2473,4422.0
2023-04-03 14:55:00,282.52,282.57,282.46,282.53,9309.0,268.2189,268.2663,268.1619,268.2284,9309.0
2023-04-03 15:00:00,282.53,282.72,282.51,282.61,13002.0,268.2284,268.4087,268.2094,268.3043,13002.0
2023-04-03 15:05:00,282.58,282.65,282.52,282.54,5154.0,268.2758,268.3423,268.2189,268.2378,5154.0
2023-04-03 15:10:00,282.55,282.7,282.5,282.67,11494.0,268.2473,268.3897,268.1999,268.3613,11494.0
2023-04-03 15:15:00,282.67,282.72,282.58,282.65,9818.0,268.3613,268.4087,268.2758,268.3423,9818.0
2023-04-03 15:20:00,282.65,282.67,282.47,282.59,11871.0,268.3423,268.3613,268.1714,268.2853,11871.0
2023-04-03 15:25:00,282.6,282.87,282.6,282.71,22260.0,268.2948,268.5511,268.2948,268.3992,22260.0
2023-04-03 15:30:00,282.71,282.79,282.58,282.59,13562.0,268.3992,268.4752,268.2758,268.2853,13562.0
2023-04-03 15:35:00,282.59,282.6,282.46,282.52,27188.0,268.2853,268.2948,268.1619,268.2189,27188.0
2023-04-03 15:40:00,282.52,282.58,282.32,282.46,29194.0,268.2189,268.2758,268.029,268.1619,29194.0
2023-04-03 15:45:00,282.46,282.54,282.25,282.54,28772.0,268.1619,268.2378,267.9625,268.2378,28772.0
2023-04-03 15:50:00,282.52,282.52,282.15,282.28,65032.0,268.2189,268.2189,267.8676,267.991,65032.0
2023-04-03 15:55:00,282.3,282.37,282.05,282.13,139829.0,268.01,268.0765,267.7727,267.8486,139829.0
2023-04-04 09:30:00,281.41,282.0,280.39,281.81,74101.0,267.165,267.7252,266.1967,267.5448,74101.0
2023-04-04 09:35:00,281.99,282.0,281.51,281.65,20970.0,267.7157,267.7252,267.26,267.3929,20970.0
2023-04-04 09:40:00,281.71,281.99,281.52,281.8,11948.0,267.4499,267.7157,267.2695,267.5353,11948.0
2023-04-04 09:45:00,281.81,281.88,281.55,281.79,27860.0,267.5448,267.6113,267.298,267.5258,27860.0
2023-04-04 09:50:00,281.8,282.09,281.76,281.87,20591.0,267.5353,267.8106,267.4973,267.6018,20591.0
2023-04-04 09:55:00,281.89,282.23,281.77,282.2,16414.0,267.6208,267.9435,267.5068,267.9151,16414.0
2023-04-04 10:00:00,282.2,282.37,281.64,281.76,17518.0,267.9151,268.0765,267.3834,267.4973,17518.0
2023-04-04 10:05:00,281.74,282.01,281.68,281.99,7625.0,267.4783,267.7347,267.4214,267.7157,7625.0
2023-04-04 10:10:00,281.98,282.02,281.69,281.69,11383.0,267.7062,267.7442,267.4309,267.4309,11383.0
2023-04-04 10:15:00,281.65,282.12,281.59,282.11,11778.0,267.3929,267.8391,267.3359,267.8296,11778.0
2023-04-04 10:20:00,282.03,282.04,281.65,281.87,12976.0,267.7537,267.7632,267.3929,267.6018,12976.0
2023-04-04 10:25:00,281.88,281.93,281.66,281.68,13617.0,267.6113,267.6587,267.4024,267.4214,13617.0
2023-04-04 10:30:00,281.69,282.28,281.68,282.23,10844.0,267.4309,267.991,267.4214,267.9435,10844.0
2023-04-04 10:35:00,282.26,282.73,282.26,282.59,8236.0,267.972,268.4182,267.972,268.2853,8236.0
2023-04-04 10:40:00,282.57,282.6,282.22,282.6,9919.0,268.2663,268.2948,267.934,268.2948,9919.0
2023-04-04 10:45:00,282.64,282.69,282.48,282.69,4368.0,268.3328,268.3803,268.1809,268.3803,4368.0
2023-04-04 10:50:00,282.68,282.75,282.55,282.66,9263.0,268.3708,268.4372,268.2473,268.3518,9263.0
2023-04-04 10:55:00,282.67,282.78,282.33,282.42,16534.0,268.3613,268.4657,268.0385,268.1239,16534.0
2023-04-04 11:00:00,282.41,282.41,282.2,282.2,11887.0,268.1144,268.1144,267.9151,267.9151,11887.0
2023-04-04 11:05:00,282.16,282.19,281.85,282.11,10850.0,267.8771,267.9056,267.5828,267.8296,10850.0
2023-04-04 11:10:00,282.15,282.38,282.15,282.3,6674.0,267.8676,268.0859,267.8676,268.01,6674.0
2023-04-04 11:15:00,282.31,282.31,282.03,282.15,9441.0,268.0195,268.0195,267.7537,267.8676,9441.0
2023-04-04 11:20:00,282.13,282.21,281.94,282.21,9651.0,267.8486,267.9246,267.6682,267.9246,9651.0
2023-04-04 11:25:00,282.17,282.34,282.07,282.18,15792.0,267.8866,268.048,267.7916,267.8961,15792.0
2023-04-04 11:30:00,282.17,282.18,281.94,282.09,9891.0,267.8866,267.8961,267.6682,267.8106,9891.0
2023-04-04 11:35:00,282.14,282.46,282.14,282.4,10169.0,267.8581,268.1619,267.8581,268.1049,10169.0
2023-04-04 11:40:00,282.42,282.54,282.31,282.54,8364.0,268.1239,268.2378,268.0195,268.2378,8364.0
2023-04-04 11:45:00,282.59,282.77,282.57,282.64,9328.0,268.2853,268.4562,268.2663,268.3328,9328.0
2023-04-04 11:50:00,282.6,282.68,282.46,282.49,8921.0,268.2948,268.3708,268.1619,268.1904,8921.0
2023-04-04 11:55:00,282.49,282.5,282.05,282.05,8647.0,268.1904,268.1999,267.7727,267.7727,8647.0
2023-04-04 12:00:00,282.03,282.17,281.97,282.03,13785.0,267.7537,267.8866,267.6967,267.7537,13785.0
2023-04-04 12:05:00,282.12,282.21,281.87,282.05,11375.0,267.8391,267.9246,267.6018,267.7727,11375.0
2023-04-04 12:10:00,282.07,282.08,281.76,281.8,11747.0,267.7916,267.8011,267.4973,267.5353,11747.0
2023-04-04 12:15:00,281.81,282.06,281.8,281.99,6343.0,267.5448,267.7821,267.5353,267.7157,6343.0
2023-04-04 12:20:00,281.99,282.17,281.88,282.17,14312.0,267.7157,267.8866,267.6113,267.8866,14312.0
2023-04-04 12:25:00,282.18,282.3,282.15,282.25,5817.0,267.8961,268.01,267.8676,267.9625,5817.0
2023-04-04 12:30:00,282.24,282.24,281.98,282.02,5801.0,267.953,267.953,267.7062,267.7442,5801.0
2023-04-04 12:35:00,281.99,282.05,281.89,282.03,9425.0,267.7157,267.7727,267.6208,267.7537,9425.0
2023-04-04 12:40:00,282.02,282.26,282.02,282.26,8392.0,267.7442,267.972,267.7442,267.972,8392.0
2023-04-04 12:45:00,282.26,282.54,282.26,282.54,6386.0,267.972,268.2378,267.972,268.2378,6386.0
2023-04-04 12:50:00,282.56,282.56,282.35,282.37,5862.0,268.2568,268.2568,268.0575,268.0765,5862.0
2023-04-04 12:55:00,282.37,282.5,282.33,282.34,5109.0,268.0765,268.1999,268.0385,268.048,5109.0
2023-04-04 13:00:00,282.31,282.41,282.21,282.37,8328.0,268.0195,268.1144,267.9246,268.0765,8328.0
2023-04-04 13:05:00,282.37,282.47,282.25,282.25,9230.0,268.0765,268.1714,267.9625,267.9625,9230.0
2023-04-04 13:10:00,282.22,282.4,282.14,282.4,3756.0,267.934,268.1049,267.8581,268.1049,3756.0
2023-04-04 13:15:00,282.45,282.68,282.44,282.64,6698.0,268.1524,268.3708,268.1429,268.3328,6698.0
2023-04-04 13:20:00,282.64,282.67,282.51,282.61,3647.0,268.3328,268.3613,268.2094,268.3043,3647.0
2023-04-04 13:25:00,282.59,282.61,282.5,282.54,9857.0,268.2853,268.3043,268.1999,268.2378,9857.0
2023-04-04 13:30:00,282.52,282.73,282.5,282.52,6716.0,268.2189,268.4182,268.1999,268.2189,6716.0
2023-04-04 13:35:00,282.57,282.67,282.57,282.6,4745.0,268.2663,268.3613,268.2663,268.2948,4745.0
2023-04-04 13:40:00,282.62,282.68,282.52,282.53,4295.0,268.3138,268.3708,268.2189,268.2284,4295.0
2023-04-04 13:45:00,282.51,282.51,282.38,282.47,3764.0,268.2094,268.2094,268.0859,268.1714,3764.0
2023-04-04 13:50:00,282.44,282.45,282.3,282.32,3905.0,268.1429,268.1524,268.01,268.029,3905.0
2023-04-04 13:55:00,282.31,282.53,282.31,282.49,4570.0,268.0195,268.2284,268.0195,268.1904,4570.0
2023-04-04 14:00:00,282.46,282.57,282.43,282.56,3434.0,268.1619,268.2663,268.1334,268.2568,3434.0
2023-04-04 14:05:00,282.56,282.56,282.44,282.47,5127.0,268.2568,268.2568,268.1429,268.1714,5127.0
2023-04-04 14:10:00,282.49,282.76,282.49,282.75,13560.0,268.1904,268.4467,268.1904,268.4372,13560.0
2023-04-04 14:15:00,282.77,282.88,282.55,282.59,14010.0,268.4562,268.5606,268.2473,268.2853,14010.0
2023-04-04 14:20:00,282.57,282.62,282.52,282.56,4038.0,268.2663,268.3138,268.2189,268.2568,4038.0
2023-04-04 14:25:00,282.58,282.65,282.51,282.53,3202.0,268.2758,268.3423,268.2094,268.2284,3202.0
2023-04-04 14:30:00,282.54,282.59,282.46,282.46,8353.0,268.2378,268.2853,268.1619,268.1619,8353.0
2023-04-04 14:35:00,282.49,282.85,282.49,282.75,5269.0,268.1904,268.5322,268.1904,268.4372,5269.0
2023-04-04 14:40:00,282.73,282.82,282.67,282.72,7644.0,268.4182,268.5037,268.3613,268.4087,7644.0
2023-04-04 14:45:00,282.73,282.73,282.6,282.71,5490.0,268.4182,268.4182,268.2948,268.3992,5490.0
2023-04-04 14:50:00,282.74,282.93,282.74,282.92,13822.0,268.4277,268.6081,268.4277,268.5986,13822.0
2023-04-04 14:55:00,282.91,282.96,282.81,282.91,14101.0,268.5891,268.6366,268.4942,268.5891,14101.0
2023-04-04 15:00:00,282.9,283.26,282.83,283.21,27500.0,268.5796,268.9214,268.5132,268.8739,27500.0
2023-04-04 15:05:00,283.18,283.34,283.12,283.33,13559.0,268.8455,268.9974,268.7885,268.9879,13559.0
2023-04-04 15:10:00,283.28,283.42,283.14,283.21,13494.0,268.9404,269.0733,268.8075,268.8739,13494.0
2023-04-04 15:15:00,283.21,283.38,283.21,283.24,14224.0,268.8739,269.0353,268.8739,268.9024,14224.0
2023-04-04 15:20:00,283.25,283.32,283.03,283.17,12408.0,268.9119,268.9784,268.703,268.836,12408.0
2023-04-04 15:25:00,283.16,283.23,283.07,283.07,8084.0,268.8265,268.8929,268.741,268.741,8084.0
2023-04-04 15:30:00,283.1,283.17,282.82,282.83,15430.0,268.7695,268.836,268.5037,268.5132,15430.0
2023-04-04 15:35:00,282.81,282.99,282.73,282.99,27109.0,268.4942,268.6651,268.4182,268.6651,27109.0
2023-04-04 15:40:00,283.0,283.0,282.78,282.81,26996.0,268.6746,268.6746,268.4657,268.4942,26996.0
2023-04-04 15:45:00,282.8,282.87,282.41,282.47,29770.0,268.4847,268.5511,268.1144,268.1714,29770.0
2023-04-04 15:50:00,282.48,282.63,282.38,282.54,34121.0,268.1809,268.3233,268.0859,268.2378,34121.0
2023-04-04 15:55:00,282.53,282.65,282.12,282.3,108697.0,268.2284,268.3423,267.8391,268.01,108697.0
2023-04-05 09:30:00,283.49,284.37,283.25,284.13,62718.0,269.1398,269.9752,268.9119,269.7474,62718.0
2023-04-05 09:35:00,284.0,284.63,284.0,284.07,23883.0,269.6239,270.2221,269.6239,269.6904,23883.0
2023-04-05 09:40:00,284.0,284.64,284.0,284.61,25875.0,269.6239,270.2315,269.6239,270.2031,25875.0
2023-04-05 09:45:00,284.58,284.69,284.18,284.31,14873.0,270.1746,270.279,269.7948,269.9182,14873.0
2023-04-05 09:50:00,284.35,284.44,284.19,284.19,8851.0,269.9562,270.0417,269.8043,269.8043,8851.0
2023-04-05 09:55:00,284.2,284.42,284.14,284.19,6885.0,269.8138,270.0227,269.7569,269.8043,6885.0
2023-04-05 10:00:00,284.19,284.25,283.86,284.0,23008.0,269.8043,269.8613,269.491,269.6239,23008.0
2023-04-05 10:05:00,283.94,284.19,283.94,284.02,9668.0,269.567,269.8043,269.567,269.6429,9668.0
2023-04-05 10:10:00,284.1,284.14,283.88,284.13,20689.0,269.7189,269.7569,269.51,269.7474,20689.0
2023-04-05 10:15:00,284.1,284.67,284.07,284.59,15655.0,269.7189,270.26,269.6904,270.1841,15655.0
2023-04-05 10:20:00,284.55,284.74,284.26,284.56,11926.0,270.1461,270.3265,269.8708,270.1556,11926.0
2023-04-05 10:25:00,284.54,284.7,284.52,284.58,15127.0,270.1366,270.2885,270.1176,270.1746,15127.0
2023-04-05 10:30:00,284.55,284.98,284.52,284.67,20711.0,270.1461,270.5543,270.1176,270.26,20711.0
2023-04-05 10:35:00,284.7,284.71,284.46,284.57,11096.0,270.2885,270.298,270.0607,270.1651,11096.0
2023-04-05 10:40:00,284.58,284.68,284.44,284.48,13473.0,270.1746,270.2695,270.0417,270.0796,13473.0
2023-04-05 10:45:00,284.46,284.71,284.38,284.52,9764.0,270.0607,270.298,269.9847,270.1176,9764.0
2023-04-05 10:50:00,284.48,284.5,283.92,284.04,25890.0,270.0796,270.0986,269.548,269.6619,25890.0
2023-04-05 10:55:00,284.06,284.29,283.96,283.99,21799.0,269.6809,269.8993,269.586,269.6144,21799.0
2023-04-05 11:00:00,283.97,284.24,283.9,284.17,9117.0,269.5955,269.8518,269.529,269.7853,9117.0
2023-04-05 11:05:00,284.15,284.35,284.09,284.14,18219.0,269.7663,269.9562,269.7094,269.7569,18219.0
2023-04-05 11:10:00,284.13,284.26,283.88,284.05,12767.0,269.7474,269.8708,269.51,269.6714,12767.0
2023-04-05 11:15:00,284.03,284.22,284.03,284.15,9051.0,269.6524,269.8328,269.6524,269.7663,9051.0
2023-04-05 11:20:00,284.1,284.26,283.86,283.95,8788.0,269.7189,269.8708,269.491,269.5765,8788.0
2023-04-05 11:25:00,283.88,284.06,283.74,283.9,26585.0,269.51,269.6809,269.3771,269.529,26585.0
2023-04-05 11:30:00,283.94,284.31,283.94,284.12,12831.0,269.567,269.9182,269.567,269.7379,12831.0
2023-04-05 11:35:00,284.22,284.27,284.08,284.19,5719.0,269.8328,269.8803,269.6999,269.8043,5719.0
2023-04-05 11:40:00,284.14,284.29,284.11,284.19,11419.0,269.7569,269.8993,269.7284,269.8043,11419.0
2023-04-05 11:45:00,284.18,284.19,283.94,284.0,16883.0,269.7948,269.8043,269.567,269.6239,16883.0
2023-04-05 11:50:00,284.0,284.1,283.95,284.0,5889.0,269.6239,269.7189,269.5765,269.6239,5889.0
2023-04-05 11:55:00,283.97,284.19,283.93,284.19,7116.0,269.5955,269.8043,269.5575,269.8043,7116.0
2023-04-05 12:00:00,284.17,284.28,283.96,284.03,7634.0,269.7853,269.8898,269.586,269.6524,7634.0
2023-04-05 12:05:00,284.03,284.11,283.8,283.86,8261.0,269.6524,269.7284,269.4341,269.491,8261.0
2023-04-05 12:10:00,283.87,283.88,283.76,283.85,11598.0,269.5005,269.51,269.3961,269.4815,11598.0
2023-04-05 12:15:00,283.8,284.11,283.66,284.09,10921.0,269.4341,269.7284,269.3012,269.7094,10921.0
2023-04-05 12:20:00,284.05,284.06,283.88,283.99,7667.0,269.6714,269.6809,269.51,269.6144,7667.0
2023-04-05 12:25:00,283.98,284.01,283.64,283.87,18140.0,269.605,269.6334,269.2822,269.5005,18140.0
2023-04-05 12:30:00,283.94,283.94,283.78,283.87,4502.0,269.567,269.567,269.4151,269.5005,4502.0
2023-04-05 12:35:00,283.87,284.0,283.81,283.85,4691.0,269.5005,269.6239,269.4436,269.4815,4691.0
2023-04-05 12:40:00,283.85,283.95,283.73,283.84,8167.0,269.4815,269.5765,269.3676,269.472,8167.0
2023-04-05 12:45:00,283.86,283.98,283.78,283.84,6532.0,269.491,269.605,269.4151,269.472,6532.0
2023-04-05 12:50:00,283.82,283.83,283.61,283.61,8410.0,269.4531,269.4625,269.2537,269.2537,8410.0
2023-04-05 12:55:00,283.6,283.63,283.3,283.57,23816.0,269.2442,269.2727,268.9594,269.2157,23816.0
2023-04-05 13:00:00,283.56,283.56,283.4,283.48,5901.0,269.2062,269.2062,269.0543,269.1303,5901.0
2023-04-05 13:05:00,283.5,283.64,283.21,283.27,6712.0,269.1493,269.2822,268.8739,268.9309,6712.0
2023-04-05 13:10:00,283.27,283.47,283.21,283.27,8956.0,268.9309,269.1208,268.8739,268.9309,8956.0
2023-04-05 13:15:00,283.3,283.3,282.94,283.03,12167.0,268.9594,268.9594,268.6176,268.703,12167.0
2023-04-05 13:20:00,282.98,283.15,282.98,283.1,6861.0,268.6556,268.817,268.6556,268.7695,6861.0
2023-04-05 13:25:00,283.13,283.36,283.13,283.35,6846.0,268.798,269.0163,268.798,269.0068,6846.0
2023-04-05 13:30:00,283.38,283.41,283.22,283.24,3636.0,269.0353,269.0638,268.8834,268.9024,3636.0
2023-04-05 13:35:00,283.23,283.38,283.18,283.38,2042.0,268.8929,269.0353,268.8455,269.0353,2042.0
2023-04-05 13:40:00,283.35,283.42,283.31,283.39,4545.0,269.0068,269.0733,268.9689,269.0448,4545.0
2023-04-05 13:45:00,283.31,283.44,283.29,283.42,4891.0,268.9689,269.0923,268.9499,269.0733,4891.0
2023-04-05 13:50:00,283.43,283.53,283.37,283.42,6137.0,269.0828,269.1777,269.0258,269.0733,6137.0
2023-04-05 13:55:00,283.34,283.48,283.32,283.44,6695.0,268.9974,269.1303,268.9784,269.0923,6695.0
2023-04-05 14:00:00,283.41,283.52,283.31,283.49,9918.0,269.0638,269.1682,268.9689,269.1398,9918.0
2023-04-05 14:05:00,283.51,283.51,283.15,283.19,18154.0,269.1587,269.1587,268.817,268.8549,18154.0
2023-04-05 14:10:00,283.16,283.18,282.86,282.99,11135.0,268.8265,268.8455,268.5416,268.6651,11135.0
2023-04-05 14:15:00,283.01,283.1,282.91,283.0,8483.0,268.6841,268.7695,268.5891,268.6746,8483.0
2023-04-05 14:20:00,282.98,283.12,282.97,283.0,7620.0,268.6556,268.7885,268.6461,268.6746,7620.0
2023-04-05 14:25:00,283.0,283.22,283.0,283.22,5029.0,268.6746,268.8834,268.6746,268.8834,5029.0
2023-04-05 14:30:00,283.25,283.32,283.24,283.29,4943.0,268.9119,268.9784,268.9024,268.9499,4943.0
2023-04-05 14:35:00,283.24,283.29,283.19,283.25,7698.0,268.9024,268.9499,268.8549,268.9119,7698.0
2023-04-05 14:40:00,283.28,283.32,283.14,283.28,10129.0,268.9404,268.9784,268.8075,268.9404,10129.0
2023-04-05 14:45:00,283.31,283.37,283.18,283.22,10116.0,268.9689,269.0258,268.8455,268.8834,10116.0
2023-04-05 14:50:00,283.24,283.38,283.22,283.24,9008.0,268.9024,269.0353,268.8834,268.9024,9008.0
2023-04-05 14:55:00,283.25,283.48,283.25,283.41,11632.0,268.9119,269.1303,268.9119,269.0638,11632.0
2023-04-05 15:00:00,283.41,283.5,283.34,283.5,9890.0,269.0638,269.1493,268.9974,269.1493,9890.0
2023-04-05 15:05:00,283.49,283.53,283.38,283.43,15231.0,269.1398,269.1777,269.0353,269.0828,15231.0
2023-04-05 15:10:00,283.42,283.42,283.24,283.31,22736.0,269.0733,269.0733,268.9024,268.9689,22736.0
2023-04-05 15:15:00,283.32,283.36,283.1,283.14,10117.0,268.9784,269.0163,268.7695,268.8075,10117.0
2023-04-05 15:20:00,283.13,283.2,283.06,283.13,10960.0,268.798,268.8644,268.7315,268.798,10960.0
2023-04-05 15:25:00,283.1,283.27,283.03,283.19,14622.0,268.7695,268.9309,268.703,268.8549,14622.0
2023-04-05 15:30:00,283.18,283.21,283.04,283.04,16360.0,268.8455,268.8739,268.7125,268.7125,16360.0
2023-04-05 15:35:00,283.02,283.02,282.58,282.59,38933.0,268.6935,268.6935,268.2758,268.2853,38933.0
2023-04-05 15:40:00,282.58,282.72,282.49,282.58,34433.0,268.2758,268.4087,268.1904,268.2758,34433.0
2023-04-05 15:45:00,282.52,282.52,282.21,282.29,48668.0,268.2189,268.2189,267.9246,268.0005,48668.0
2023-04-05 15:50:00,282.28,282.4,282.07,282.16,72088.0,267.991,268.1049,267.7916,267.8771,72088.0
2023-04-05 15:55:00,282.18,282.21,281.78,282.01,220192.0,267.8961,267.9246,267.5163,267.7347,220192.0
2023-04-06 09:30:00,282.43,283.06,282.21,283.0,53499.0,268.1334,268.7315,267.9246,268.6746,53499.0
2023-04-06 09:35:00,283.0,283.49,282.5,282.54,17260.0,268.6746,269.1398,268.1999,268.2378,17260.0
2023-04-06 09:40:00,282.57,282.58,281.57,281.94,18292.0,268.2663,268.2758,267.3169,267.6682,18292.0
2023-04-06 09:45:00,281.95,282.12,281.9,282.0,12740.0,267.6777,267.8391,267.6302,267.7252,12740.0
2023-04-06 09:50:00,281.89,282.02,281.8,281.91,8645.0,267.6208,267.7442,267.5353,267.6397,8645.0
2023-04-06 09:55:00,281.84,281.94,281.74,281.9,12990.0,267.5733,267.6682,267.4783,267.6302,12990.0
2023-04-06 10:00:00,281.83,282.14,281.83,282.04,10831.0,267.5638,267.8581,267.5638,267.7632,10831.0
2023-04-06 10:05:00,282.01,282.31,281.92,282.3,8281.0,267.7347,268.0195,267.6492,268.01,8281.0
2023-04-06 10:10:00,282.4,282.5,282.08,282.4,9271.0,268.1049,268.1999,267.8011,268.1049,9271.0
2023-04-06 10:15:00,282.5,282.89,282.39,282.88,6247.0,268.1999,268.5701,268.0954,268.5606,6247.0
2023-04-06 10:20:00,282.92,283.2,282.85,282.97,12599.0,268.5986,268.8644,268.5322,268.6461,12599.0
2023-04-06 10:25:00,282.9,282.91,282.3,282.62,15459.0,268.5796,268.5891,268.01,268.3138,15459.0
2023-04-06 10:30:00,282.63,282.64,282.48,282.54,4062.0,268.3233,268.3328,268.1809,268.2378,4062.0
2023-04-06 10:35:00,282.49,282.49,282.22,282.29,6695.0,268.1904,268.1904,267.934,268.0005,6695.0
2023-04-06 10:40:00,282.28,282.28,282.01,282.13,7694.0,267.991,267.991,267.7347,267.8486,7694.0
2023-04-06 10:45:00,282.09,282.29,282.02,282.05,12625.0,267.8106,268.0005,267.7442,267.7727,12625.0
2023-04-06 10:50:00,282.06,282.35,282.05,282.25,6370.0,267.7821,268.0575,267.7727,267.9625,6370.0
2023-04-06 10:55:00,282.24,282.25,282.0,282.14,26913.0,267.953,267.9625,267.7252,267.8581,26913.0
2023-04-06 11:00:00,282.15,282.21,282.01,282.21,6784.0,267.8676,267.9246,267.7347,267.9246,6784.0
2023-04-06 11:05:00,282.15,282.42,282.11,282.28,8506.0,267.8676,268.1239,267.8296,267.991,8506.0
2023-04-06 11:10:00,282.29,282.42,282.28,282.32,3476.0,268.0005,268.1239,267.991,268.029,3476.0
2023-04-06 11:15:00,282.3,282.42,282.29,282.42,2664.0,268.01,268.1239,268.0005,268.1239,2664.0
2023-04-06 11:20:00,282.4,282.59,282.39,282.44,4446.0,268.1049,268.2853,268.0954,268.1429,4446.0
2023-04-06 11:25:00,282.41,282.69,282.41,282.6,4664.0,268.1144,268.3803,268.1144,268.2948,4664.0
2023-04-06 11:30:00,282.6,282.79,282.59,282.72,5050.0,268.2948,268.4752,268.2853,268.4087,5050.0
2023-04-06 11:35:00,282.69,282.77,282.56,282.64,3429.0,268.3803,268.4562,268.2568,268.3328,3429.0
2023-04-06 11:40:00,282.63,282.63,282.38,282.49,4509.0,268.3233,268.3233,268.0859,268.1904,4509.0
2023-04-06 11:45:00,282.46,282.69,282.35,282.35,7444.0,268.1619,268.3803,268.0575,268.0575,7444.0
2023-04-06 11:50:00,282.33,282.54,282.29,282.54,2532.0,268.0385,268.2378,268.0005,268.2378,2532.0
2023-04-06 11:55:00,282.55,282.55,282.4,282.48,4643.0,268.2473,268.2473,268.1049,268.1809,4643.0
2023-04-06 12:00:00,282.55,282.73,282.51,282.59,11992.0,268.2473,268.4182,268.2094,268.2853,11992.0
2023-04-06 12:05:00,282.62,282.71,282.5,282.58,4483.0,268.3138,268.3992,268.1999,268.2758,4483.0
2023-04-06 12:10:00,282.56,282.7,282.5,282.65,5477.0,268.2568,268.3897,268.1999,268.3423,5477.0
2023-04-06 12:15:00,282.7,282.76,282.54,282.54,6824.0,268.3897,268.4467,268.2378,268.2378,6824.0
2023-04-06 12:20:00,282.54,282.64,282.49,282.61,2975.0,268.2378,268.3328,268.1904,268.3043,2975.0
2023-04-06 12:25:00,282.64,282.66,282.6,282.63,1493.0,268.3328,268.3518,268.2948,268.3233,1493.0
2023-04-06 12:30:00,282.57,282.78,282.57,282.65,6784.0,268.2663,268.4657,268.2663,268.3423,6784.0
2023-04-06 12:35:00,282.68,282.76,282.57,282.69,13602.0,268.3708,268.4467,268.2663,268.3803,13602.0
2023-04-06 12:40:00,282.65,282.69,282.57,282.68,2002.0,268.3423,268.3803,268.2663,268.3708,2002.0
2023-04-06 12:45:00,282.7,282.79,282.7,282.75,4858.0,268.3897,268.4752,268.3897,268.4372,4858.0
2023-04-06 12:50:00,282.72,282.85,282.71,282.8,8016.0,268.4087,268.5322,268.3992,268.4847,8016.0
2023-04-06 12:55:00,282.81,282.82,282.75,282.81,2582.0,268.4942,268.5037,268.4372,268.4942,2582.0
2023-04-06 13:00:00,282.83,283.01,282.8,282.87,8548.0,268.5132,268.6841,268.4847,268.5511,8548.0
2023-04-06 13:05:00,282.83,282.83,282.71,282.75,3286.0,268.5132,268.5132,268.3992,268.4372,3286.0
2023-04-06 13:10:00,282.76,282.76,282.6,282.61,2878.0,268.4467,268.4467,268.2948,268.3043,2878.0
2023-04-06 13:15:00,282.58,282.69,282.48,282.57,3502.0,268.2758,268.3803,268.1809,268.2663,3502.0
2023-04-06 13:20:00,282.53,282.53,282.37,282.37,3404.0,268.2284,268.2284,268.0765,268.0765,3404.0
2023-04-06 13:25:00,282.39,282.44,282.32,282.38,3805.0,268.0954,268.1429,268.029,268.0859,3805.0
2023-04-06 13:30:00,282.41,282.44,282.22,282.28,5913.0,268.1144,268.1429,267.934,267.991,5913.0
2023-04-06 13:35:00,282.32,282.38,282.28,282.31,4183.0,268.029,268.0859,267.991,268.0195,4183.0
2023-04-06 13:40:00,282.3,282.3,282.11,282.16,3106.0,268.01,268.01,267.8296,267.8771,3106.0
2023-04-06 13:45:00,282.13,282.14,282.02,282.06,20984.0,267.8486,267.8581,267.7442,267.7821,20984.0
2023-04-06 13:50:00,282.07,282.1,281.9,281.93,4235.0,267.7916,267.8201,267.6302,267.6587,4235.0
2023-04-06 13:55:00,281.87,282.01,281.81,282.01,2813.0,267.6018,267.7347,267.5448,267.7347,2813.0
2023-04-06 14:00:00,282.0,282.01,281.82,281.83,5241.0,267.7252,267.7347,267.5543,267.5638,5241.0
2023-04-06 14:05:00,281.79,281.93,281.79,281.86,5829.0,267.5258,267.6587,267.5258,267.5923,5829.0
2023-04-06 14:10:00,281.86,281.96,281.77,281.8,8578.0,267.5923,267.6872,267.5068,267.5353,8578.0
2023-04-06 14:15:00,281.8,281.89,281.76,281.79,7684.0,267.5353,267.6208,267.4973,267.5258,7684.0
2023-04-06 14:20:00,281.76,281.88,281.74,281.81,10162.0,267.4973,267.6113,267.4783,267.5448,10162.0
2023-04-06 14:25:00,281.84,281.94,281.81,281.94,7209.0,267.5733,267.6682,267.5448,267.6682,7209.0
2023-04-06 14:30:00,281.95,281.98,281.84,281.97,10716.0,267.6777,267.7062,267.5733,267.6967,10716.0
2023-04-06 14:35:00,281.98,281.98,281.89,281.91,2570.0,267.7062,267.7062,267.6208,267.6397,2570.0
2023-04-06 14:40:00,281.92,281.95,281.8,281.95,12612.0,267.6492,267.6777,267.5353,267.6777,12612.0
2023-04-06 14:45:00,281.94,281.94,281.79,281.94,10843.0,267.6682,267.6682,267.5258,267.6682,10843.0
2023-04-06 14:50:00,281.96,282.08,281.91,282.08,9590.0,267.6872,267.8011,267.6397,267.8011,9590.0
2023-04-06 14:55:00,282.11,282.34,282.09,282.3,14126.0,267.8296,268.048,267.8106,268.01,14126.0
2023-04-06 15:00:00,282.3,282.47,282.28,282.44,8247.0,268.01,268.1714,267.991,268.1429,8247.0
2023-04-06 15:05:00,282.44,282.44,282.07,282.25,12492.0,268.1429,268.1429,267.7916,267.9625,12492.0
2023-04-06 15:10:00,282.23,282.3,282.17,282.23,11235.0,267.9435,268.01,267.8866,267.9435,11235.0
2023-04-06 15:15:00,282.18,282.18,281.98,282.0,4294.0,267.8961,267.8961,267.7062,267.7252,4294.0
2023-04-06 15:20:00,281.97,282.13,281.91,282.13,7693.0,267.6967,267.8486,267.6397,267.8486,7693.0
2023-04-06 15:25:00,282.15,282.2,282.08,282.15,6088.0,267.8676,267.9151,267.8011,267.8676,6088.0
2023-04-06 15:30:00,282.13,282.43,282.12,282.32,8927.0,267.8486,268.1334,267.8391,268.029,8927.0
2023-04-06 15:35:00,282.32,282.38,282.26,282.36,5145.0,268.029,268.0859,267.972,268.067,5145.0
2023-04-06 15:40:00,282.37,282.42,282.25,282.41,8417.0,268.0765,268.1239,267.9625,268.1144,8417.0
2023-04-06 15:45:00,282.39,282.64,282.36,282.62,18637.0,268.0954,268.3328,268.067,268.3138,18637.0
2023-04-06 15:50:00,282.67,282.74,282.53,282.55,29921.0,268.3613,268.4277,268.2284,268.2473,29921.0
2023-04-06 15:55:00,282.54,283.01,282.52,282.91,99528.0,268.2378,268.6841,268.2189,268.5891,99528.0
2023-04-10 09:30:00,283.18,283.63,282.84,283.29,70529.0,268.8455,269.2727,268.5227,268.9499,70529.0
2023-04-10 09:35:00,283.23,283.78,283.19,283.6,21741.0,268.8929,269.4151,268.8549,269.2442,21741.0
2023-04-10 09:40:00,283.65,284.17,283.41,283.94,19352.0,269.2917,269.7853,269.0638,269.567,19352.0
2023-04-10 09:45:00,283.93,284.1,282.67,282.74,38645.0,269.5575,269.7189,268.3613,268.4277,38645.0
2023-04-10 09:50:00,282.77,282.82,282.53,282.73,19501.0,268.4562,268.5037,268.2284,268.4182,19501.0
2023-04-10 09:55:00,282.7,282.7,282.14,282.53,17057.0,268.3897,268.3897,267.8581,268.2284,17057.0
2023-04-10 10:00:00,282.57,283.39,282.57,283.38,7123.0,268.2663,269.0448,268.2663,269.0353,7123.0
2023-04-10 10:05:00,283.38,283.38,283.06,283.06,9956.0,269.0353,269.0353,268.7315,268.7315,9956.0
2023-04-10 10:10:00,283.12,283.21,282.95,282.96,10590.0,268.7885,268.8739,268.6271,268.6366,10590.0
2023-04-10 10:15:00,282.93,283.13,282.69,282.69,7475.0,268.6081,268.798,268.3803,268.3803,7475.0
2023-04-10 10:20:00,282.69,282.69,282.5,282.56,3628.0,268.3803,268.3803,268.1999,268.2568,3628.0
2023-04-10 10:25:00,282.5,282.77,282.49,282.56,5828.0,268.1999,268.4562,268.1904,268.2568,5828.0
2023-04-10 10:30:00,282.6,282.69,282.51,282.55,8344.0,268.2948,268.3803,268.2094,268.2473,8344.0
2023-04-10 10:35:00,282.5,282.51,282.1,282.12,18702.0,268.1999,268.2094,267.8201,267.8391,18702.0
2023-04-10 10:40:00,282.18,282.51,282.15,282.5,6935.0,267.8961,268.2094,267.8676,268.1999,6935.0
2023-04-10 10:45:00,282.53,282.53,282.33,282.33,13468.0,268.2284,268.2284,268.0385,268.0385,13468.0
2023-04-10 10:50:00,282.32,282.32,282.16,282.17,9377.0,268.029,268.029,267.8771,267.8866,9377.0
2023-04-10 10:55:00,282.17,282.25,282.0,282.0,14737.0,267.8866,267.9625,267.7252,267.7252,14737.0
2023-04-10 11:00:00,282.02,282.5,281.99,282.28,19149.0,267.7442,268.1999,267.7157,267.991,19149.0
2023-04-10 11:05:00,282.24,282.59,282.24,282.55,5236.0,267.953,268.2853,267.953,268.2473,5236.0
2023-04-10 11:10:00,282.59,282.59,282.28,282.47,8641.0,268.2853,268.2853,267.991,268.1714,8641.0
2023-04-10 11:15:00,282.43,282.54,282.28,282.28,3363.0,268.1334,268.2378,267.991,267.991,3363.0
2023-04-10 11:20:00,282.35,282.35,282.11,282.11,7599.0,268.0575,268.0575,267.8296,267.8296,7599.0
2023-04-10 11:25:00,282.12,282.19,282.02,282.18,5754.0,267.8391,267.9056,267.7442,267.8961,5754.0
2023-04-10 11:30:00,282.2,282.33,282.17,282.29,8275.0,267.9151,268.0385,267.8866,268.0005,8275.0
2023-04-10 11:35:00,282.31,282.39,282.19,282.3,6652.0,268.0195,268.0954,267.9056,268.01,6652.0
2023-04-10 11:40:00,282.3,282.42,282.22,282.3,3571.0,268.01,268.1239,267.934,268.01,3571.0
2023-04-10 11:45:00,282.29,282.47,282.28,282.44,3776.0,268.0005,268.1714,267.991,268.1429,3776.0
2023-04-10 11:50:00,282.45,282.53,282.39,282.39,4850.0,268.1524,268.2284,268.0954,268.0954,4850.0
2023-04-10 11:55:00,282.41,282.44,282.19,282.34,6736.0,268.1144,268.1429,267.9056,268.048,6736.0
2023-04-10 12:00:00,282.35,282.53,282.3,282.34,4264.0,268.0575,268.2284,268.01,268.048,4264.0
2023-04-10 12:05:00,282.28,282.38,282.24,282.33,5135.0,267.991,268.0859,267.953,268.0385,5135.0
2023-04-10 12:10:00,282.3,282.57,282.3,282.57,3644.0,268.01,268.2663,268.01,268.2663,3644.0
2023-04-10 12:15:00,282.6,282.89,282.57,282.8,5980.0,268.2948,268.5701,268.2663,268.4847,5980.0
2023-04-10 12:20:00,282.83,282.98,282.75,282.94,6927.0,268.5132,268.6556,268.4372,268.6176,6927.0
2023-04-10 12:25:00,282.98,282.99,282.84,282.84,7652.0,268.6556,268.6651,268.5227,268.5227,7652.0
2023-04-10 12:30:00,282.87,283.16,282.86,283.16,9885.0,268.5511,268.8265,268.5416,268.8265,9885.0
2023-04-10 12:35:00,283.18,283.55,283.12,283.41,14022.0,268.8455,269.1967,268.7885,269.0638,14022.0
2023-04-10 12:40:00,283.42,283.47,282.95,283.09,33349.0,269.0733,269.1208,268.6271,268.76,33349.0
2023-04-10 12:45:00,283.12,283.3,283.07,283.28,7920.0,268.7885,268.9594,268.741,268.9404,7920.0
2023-04-10 12:50:00,283.26,283.3,283.13,283.18,4865.0,268.9214,268.9594,268.798,268.8455,4865.0
2023-04-10 12:55:00,283.15,283.16,283.03,283.13,3950.0,268.817,268.8265,268.703,268.798,3950.0
2023-04-10 13:00:00,283.13,283.19,282.83,282.89,7901.0,268.798,268.8549,268.5132,268.5701,7901.0
2023-04-10 13:05:00,282.92,283.16,282.9,283.15,5843.0,268.5986,268.8265,268.5796,268.817,5843.0
2023-04-10 13:10:00,283.14,283.3,283.06,283.17,6073.0,268.8075,268.9594,268.7315,268.836,6073.0
2023-04-10 13:15:00,283.2,283.26,283.03,283.09,6675.0,268.8644,268.9214,268.703,268.76,6675.0
2023-04-10 13:20:00,283.05,283.08,282.91,282.93,4313.0,268.722,268.7505,268.5891,268.6081,4313.0
2023-04-10 13:25:00,282.95,283.01,282.91,282.99,3292.0,268.6271,268.6841,268.5891,268.6651,3292.0
2023-04-10 13:30:00,282.99,283.02,282.93,282.93,5213.0,268.6651,268.6935,268.6081,268.6081,5213.0
2023-04-10 13:35:00,282.96,283.1,282.89,282.92,9271.0,268.6366,268.7695,268.5701,268.5986,9271.0
2023-04-10 13:40:00,282.93,282.94,282.78,282.81,4019.0,268.6081,268.6176,268.4657,268.4942,4019.0
2023-04-10 13:45:00,282.88,283.04,282.84,282.94,6406.0,268.5606,268.7125,268.5227,268.6176,6406.0
2023-04-10 13:50:00,282.93,283.18,282.91,283.09,3311.0,268.6081,268.8455,268.5891,268.76,3311.0
2023-04-10 13:55:00,283.13,283.26,283.12,283.16,4541.0,268.798,268.9214,268.7885,268.8265,4541.0
2023-04-10 14:00:00,283.16,283.17,282.96,283.0,7182.0,268.8265,268.836,268.6366,268.6746,7182.0
2023-04-10 14:05:00,283.06,283.11,282.96,282.96,6488.0,268.7315,268.779,268.6366,268.6366,6488.0
2023-04-10 14:10:00,283.0,283.2,282.99,283.12,14179.0,268.6746,268.8644,268.6651,268.7885,14179.0
2023-04-10 14:15:00,283.16,283.27,283.15,283.25,6156.0,268.8265,268.9309,268.817,268.9119,6156.0
2023-04-10 14:20:00,283.24,283.27,283.12,283.15,6356.0,268.9024,268.9309,268.7885,268.817,6356.0
2023-04-10 14:25:00,283.11,283.13,282.9,282.97,9867.0,268.779,268.798,268.5796,268.6461,9867.0
2023-04-10 14:30:00,282.97,283.07,282.69,282.72,6285.0,268.6461,268.741,268.3803,268.4087,6285.0
2023-04-10 14:35:00,282.74,282.77,282.65,282.77,6331.0,268.4277,268.4562,268.3423,268.4562,6331.0
2023-04-10 14:40:00,282.76,282.79,282.7,282.76,7048.0,268.4467,268.4752,268.3897,268.4467,7048.0
2023-04-10 14:45:00,282.79,282.91,282.77,282.91,4753.0,268.4752,268.5891,268.4562,268.5891,4753.0
2023-04-10 14:50:00,282.91,282.98,282.8,282.8,7732.0,268.5891,268.6556,268.4847,268.4847,7732.0
2023-04-10 14:55:00,282.79,282.97,282.79,282.94,7931.0,268.4752,268.6461,268.4752,268.6176,7931.0
2023-04-10 15:00:00,282.96,283.05,282.92,282.96,9236.0,268.6366,268.722,268.5986,268.6366,9236.0
2023-04-10 15:05:00,282.95,283.0,282.86,282.92,5912.0,268.6271,268.6746,268.5416,268.5986,5912.0
2023-04-10 15:10:00,282.94,282.94,282.8,282.81,12256.0,268.6176,268.6176,268.4847,268.4942,12256.0
2023-04-10 15:15:00,282.81,282.88,282.74,282.78,12563.0,268.4942,268.5606,268.4277,268.4657,12563.0
2023-04-10 15:20:00,282.79,282.82,282.69,282.78,12168.0,268.4752,268.5037,268.3803,268.4657,12168.0
2023-04-10 15:25:00,282.79,282.83,282.68,282.68,10300.0,268.4752,268.5132,268.3708,268.3708,10300.0
2023-04-10 15:30:00,282.7,282.93,282.7,282.87,11905.0,268.3897,268.6081,268.3897,268.5511,11905.0
2023-04-10 15:35:00,282.87,283.07,282.75,283.03,21450.0,268.5511,268.741,268.4372,268.703,21450.0
2023-04-10 15:40:00,283.01,283.17,282.96,283.17,18673.0,268.6841,268.836,268.6366,268.836,18673.0
2023-04-10 15:45:00,283.13,283.42,283.09,283.42,15805.0,268.798,269.0733,268.76,269.0733,15805.0
2023-04-10 15:50:00,283.49,283.49,283.21,283.29,39909.0,269.1398,269.1398,268.8739,268.9499,39909.0
2023-04-10 15:55:00,283.26,283.79,283.25,283.78,127052.0,268.9214,269.4246,268.9119,269.4151,127052.0
2023-04-11 09:30:00,283.17,283.25,282.85,282.98,86365.0,268.836,268.9119,268.5322,268.6556,86365.0
2023-04-11 09:35:00,282.98,283.38,282.75,283.06,16392.0,268.6556,269.0353,268.4372,268.7315,16392.0
2023-04-11 09:40:00,283.02,283.64,282.95,283.28,12371.0,268.6935,269.2822,268.6271,268.9404,12371.0
2023-04-11 09:45:00,283.38,283.72,283.37,283.52,8193.0,269.0353,269.3581,269.0258,269.1682,8193.0
2023-04-11 09:50:00,283.6,283.84,283.44,283.68,19496.0,269.2442,269.472,269.0923,269.3201,19496.0
2023-04-11 09:55:00,283.71,283.92,283.51,283.92,14348.0,269.3486,269.548,269.1587,269.548,14348.0
2023-04-11 10:00:00,283.89,283.98,283.72,283.94,18604.0,269.5195,269.605,269.3581,269.567,18604.0
2023-04-11 10:05:00,283.99,284.21,283.94,283.95,16758.0,269.6144,269.8233,269.567,269.5765,16758.0
2023-04-11 10:10:00,283.88,283.95,283.57,283.58,14743.0,269.51,269.5765,269.2157,269.2252,14743.0
2023-04-11 10:15:00,283.6,283.73,283.41,283.72,24593.0,269.2442,269.3676,269.0638,269.3581,24593.0
2023-04-11 10:20:00,283.74,283.83,283.53,283.53,22696.0,269.3771,269.4625,269.1777,269.1777,22696.0
2023-04-11 10:25:00,283.53,283.78,283.53,283.72,21647.0,269.1777,269.4151,269.1777,269.3581,21647.0
2023-04-11 10:30:00,283.68,283.71,283.52,283.58,17045.0,269.3201,269.3486,269.1682,269.2252,17045.0
2023-04-11 10:35:00,283.53,283.62,283.38,283.58,20051.0,269.1777,269.2632,269.0353,269.2252,20051.0
2023-04-11 10:40:00,283.59,283.77,283.55,283.7,25484.0,269.2347,269.4056,269.1967,269.3391,25484.0
2023-04-11 10:45:00,283.7,283.83,283.64,283.74,29867.0,269.3391,269.4625,269.2822,269.3771,29867.0
2023-04-11 10:50:00,283.76,284.22,283.73,284.1,20545.0,269.3961,269.8328,269.3676,269.7189,20545.0
2023-04-11 10:55:00,284.11,284.49,284.11,284.44,29400.0,269.7284,270.0891,269.7284,270.0417,29400.0
2023-04-11 11:00:00,284.46,284.82,284.46,284.65,16960.0,270.0607,270.4024,270.0607,270.241,16960.0
2023-04-11 11:05:00,284.63,285.02,284.62,284.99,58514.0,270.2221,270.5923,270.2126,270.5638,58514.0
2023-04-11 11:10:00,285.03,285.43,284.91,285.34,28200.0,270.6018,270.9816,270.4879,270.8961,28200.0
2023-04-11 11:15:00,285.3,285.47,285.22,285.32,17161.0,270.8581,271.0195,270.7822,270.8771,17161.0
2023-04-11 11:20:00,285.33,285.53,285.32,285.44,20961.0,270.8866,271.0765,270.8771,270.991,20961.0
2023-04-11 11:25:00,285.48,285.54,285.18,285.21,12460.0,271.029,271.086,270.7442,270.7727,12460.0
2023-04-11 11:30:00,285.17,285.27,285.12,285.25,11990.0,270.7347,270.8297,270.6872,270.8107,11990.0
2023-04-11 11:35:00,285.23,285.23,284.98,285.13,7986.0,270.7917,270.7917,270.5543,270.6967,7986.0
2023-04-11 11:40:00,285.15,285.16,284.88,284.88,9758.0,270.7157,270.7252,270.4594,270.4594,9758.0
2023-04-11 11:45:00,284.94,285.0,284.62,284.82,13506.0,270.5164,270.5733,270.2126,270.4024,13506.0
2023-04-11 11:50:00,284.82,284.86,284.51,284.67,9276.0,270.4024,270.4404,270.1081,270.26,9276.0
2023-04-11 11:55:00,284.68,284.96,284.68,284.84,8288.0,270.2695,270.5353,270.2695,270.4214,8288.0
2023-04-11 12:00:00,284.82,284.94,284.74,284.85,8102.0,270.4024,270.5164,270.3265,270.4309,8102.0
2023-04-11 12:05:00,284.84,284.93,284.59,284.75,9900.0,270.4214,270.5069,270.1841,270.336,9900.0
2023-04-11 12:10:00,284.81,285.08,284.76,285.08,22279.0,270.3929,270.6493,270.3455,270.6493,22279.0
2023-04-11 12:15:00,285.08,285.3,285.08,285.11,56950.0,270.6493,270.8581,270.6493,270.6778,56950.0
2023-04-11 12:20:00,285.11,285.31,285.07,285.19,18955.0,270.6778,270.8676,270.6398,270.7537,18955.0
2023-04-11 12:25:00,285.24,285.41,285.05,285.33,27891.0,270.8012,270.9626,270.6208,270.8866,27891.0
2023-04-11 12:30:00,285.4,285.44,285.22,285.35,16610.0,270.9531,270.991,270.7822,270.9056,16610.0
2023-04-11 12:35:00,285.35,285.45,285.21,285.34,18430.0,270.9056,271.0005,270.7727,270.8961,18430.0
2023-04-11 12:40:00,285.32,285.43,285.28,285.28,7610.0,270.8771,270.9816,270.8391,270.8391,7610.0
2023-04-11 12:45:00,285.28,285.48,285.26,285.38,8612.0,270.8391,271.029,270.8202,270.9341,8612.0
2023-04-11 12:50:00,285.34,285.34,285.1,285.2,7535.0,270.8961,270.8961,270.6683,270.7632,7535.0
2023-04-11 12:55:00,285.23,285.23,284.98,285.06,11340.0,270.7917,270.7917,270.5543,270.6303,11340.0
2023-04-11 13:00:00,285.04,285.17,284.96,285.09,5279.0,270.6113,270.7347,270.5353,270.6588,5279.0
2023-04-11 13:05:00,285.09,285.21,285.02,285.02,4669.0,270.6588,270.7727,270.5923,270.5923,4669.0
2023-04-11 13:10:00,285.04,285.07,284.76,284.87,7796.0,270.6113,270.6398,270.3455,270.4499,7796.0
2023-04-11 13:15:00,284.88,285.0,284.84,284.9,8157.0,270.4594,270.5733,270.4214,270.4784,8157.0
2023-04-11 13:20:00,284.91,284.95,284.82,284.83,8872.0,270.4879,270.5259,270.4024,270.4119,8872.0
2023-04-11 13:25:00,284.85,285.02,284.84,284.84,2522.0,270.4309,270.5923,270.4214,270.4214,2522.0
2023-04-11 13:30:00,284.83,285.11,284.82,285.11,10867.0,270.4119,270.6778,270.4024,270.6778,10867.0
2023-04-11 13:35:00,285.11,285.18,284.91,284.96,11159.0,270.6778,270.7442,270.4879,270.5353,11159.0
2023-04-11 13:40:00,285.0,285.08,284.88,285.06,7363.0,270.5733,270.6493,270.4594,270.6303,7363.0
2023-04-11 13:45:00,285.05,285.2,285.04,285.15,7520.0,270.6208,270.7632,270.6113,270.7157,7520.0
2023-04-11 13:50:00,285.15,285.21,285.05,285.21,6784.0,270.7157,270.7727,270.6208,270.7727,6784.0
2023-04-11 13:55:00,285.15,285.15,285.02,285.02,8810.0,270.7157,270.7157,270.5923,270.5923,8810.0
2023-04-11 14:00:00,285.01,285.03,284.82,284.98,9382.0,270.5828,270.6018,270.4024,270.5543,9382.0
2023-04-11 14:05:00,285.02,285.02,284.83,284.93,6964.0,270.5923,270.5923,270.4119,270.5069,6964.0
2023-04-11 14:10:00,284.97,284.98,284.75,284.79,7602.0,270.5448,270.5543,270.336,270.374,7602.0
2023-04-11 14:15:00,284.81,285.04,284.81,285.04,7120.0,270.3929,270.6113,270.3929,270.6113,7120.0
2023-04-11 14:20:00,285.05,285.07,284.87,284.91,7395.0,270.6208,270.6398,270.4499,270.4879,7395.0
2023-04-11 14:25:00,284.91,284.97,284.89,284.97,7190.0,270.4879,270.5448,270.4689,270.5448,7190.0
2023-04-11 14:30:00,284.99,285.11,284.99,285.04,7114.0,270.5638,270.6778,270.5638,270.6113,7114.0
2023-04-11 14:35:00,285.05,285.14,284.99,285.13,5738.0,270.6208,270.7062,270.5638,270.6967,5738.0
2023-04-11 14:40:00,285.13,285.13,285.0,285.09,7536.0,270.6967,270.6967,270.5733,270.6588,7536.0
2023-04-11 14:45:00,285.1,285.12,285.02,285.1,8519.0,270.6683,270.6872,270.5923,270.6683,8519.0
2023-04-11 14:50:00,285.1,285.14,285.05,285.11,13355.0,270.6683,270.7062,270.6208,270.6778,13355.0
2023-04-11 14:55:00,285.12,285.13,284.95,285.03,10861.0,270.6872,270.6967,270.5259,270.6018,10861.0
2023-04-11 15:00:00,285.03,285.05,284.88,284.88,10714.0,270.6018,270.6208,270.4594,270.4594,10714.0
2023-04-11 15:05:00,284.9,285.02,284.84,284.98,9192.0,270.4784,270.5923,270.4214,270.5543,9192.0
2023-04-11 15:10:00,284.99,285.1,284.93,285.02,13879.0,270.5638,270.6683,270.5069,270.5923,13879.0
2023-04-11 15:15:00,285.03,285.04,284.93,284.97,11215.0,270.6018,270.6113,270.5069,270.5448,11215.0
2023-04-11 15:20:00,284.99,285.14,284.97,285.03,10582.0,270.5638,270.7062,270.5448,270.6018,10582.0
2023-04-11 15:25:00,285.01,285.03,284.66,284.68,16376.0,270.5828,270.6018,270.2505,270.2695,16376.0
2023-04-11 15:30:00,284.66,284.67,284.43,284.51,28556.0,270.2505,270.26,270.0322,270.1081,28556.0
2023-04-11 15:35:00,284.5,284.65,284.39,284.46,20317.0,270.0986,270.241,269.9942,270.0607,20317.0
2023-04-11 15:40:00,284.45,284.59,284.31,284.59,32119.0,270.0512,270.1841,269.9182,270.1841,32119.0
2023-04-11 15:45:00,284.59,284.59,284.28,284.3,35111.0,270.1841,270.1841,269.8898,269.9088,35111.0
2023-04-11 15:50:00,284.28,284.41,284.1,284.33,62810.0,269.8898,270.0132,269.7189,269.9372,62810.0
2023-04-11 15:55:00,284.31,284.52,284.17,284.5,126383.0,269.9182,270.1176,269.7853,270.0986,126383.0
2023-04-12 09:30:00,283.85,284.24,283.5,283.93,62184.0,269.4815,269.8518,269.1493,269.5575,62184.0
2023-04-12 09:35:00,284.02,284.39,283.85,283.92,17691.0,269.6429,269.9942,269.4815,269.548,17691.0
2023-04-12 09:40:00,284.09,284.73,284.06,284.65,16087.0,269.7094,270.317,269.6809,270.241,16087.0
2023-04-12 09:45:00,284.55,284.93,284.3,284.8,16006.0,270.1461,270.5069,269.9088,270.3834,16006.0
2023-04-12 09:50:00,284.83,285.42,284.79,285.42,25314.0,270.4119,270.9721,270.374,270.9721,25314.0
2023-04-12 09:55:00,285.43,285.56,284.95,285.28,27039.0,270.9816,271.105,270.5259,270.8391,27039.0
2023-04-12 10:00:00,285.31,285.83,285.31,285.64,26334.0,270.8676,271.3613,270.8676,271.1809,26334.0
2023-04-12 10:05:00,285.74,285.86,285.61,285.76,18944.0,271.2759,271.3898,271.1524,271.2949,18944.0
2023-04-12 10:10:00,285.83,286.11,285.81,285.9,21676.0,271.3613,271.6271,271.3423,271.4278,21676.0
2023-04-12 10:15:00,285.9,286.2,285.89,286.05,25250.0,271.4278,271.7126,271.4183,271.5702,25250.0
2023-04-12 10:20:00,286.02,286.09,285.42,285.55,23988.0,271.5417,271.6081,270.9721,271.0955,23988.0
2023-04-12 10:25:00,285.57,285.6,285.25,285.53,31920.0,271.1145,271.143,270.8107,271.0765,31920.0
2023-04-12 10:30:00,285.53,285.57,285.15,285.25,15430.0,271.0765,271.1145,270.7157,270.8107,15430.0
2023-04-12 10:35:00,285.22,285.23,284.83,284.94,30753.0,270.7822,270.7917,270.4119,270.5164,30753.0
2023-04-12 10:40:00,284.91,285.35,284.86,285.27,11304.0,270.4879,270.9056,270.4404,270.8297,11304.0
2023-04-12 10:45:00,285.32,285.34,285.01,285.09,10377.0,270.8771,270.8961,270.5828,270.6588,10377.0
2023-04-12 10:50:00,285.07,285.37,285.07,285.25,7591.0,270.6398,270.9246,270.6398,270.8107,7591.0
2023-04-12 10:55:00,285.22,285.46,284.99,285.29,10051.0,270.7822,271.01,270.5638,270.8486,10051.0
2023-04-12 11:00:00,285.34,285.51,285.24,285.24,7294.0,270.8961,271.0575,270.8012,270.8012,7294.0
2023-04-12 11:05:00,285.25,285.46,285.17,285.24,10084.0,270.8107,271.01,270.7347,270.8012,10084.0
2023-04-12 11:10:00,285.18,285.25,284.91,285.15,9773.0,270.7442,270.8107,270.4879,270.7157,9773.0
2023-04-12 11:15:00,285.1,285.12,284.93,285.11,10400.0,270.6683,270.6872,270.5069,270.6778,10400.0
2023-04-12 11:20:00,285.12,285.4,285.12,285.37,11720.0,270.6872,270.9531,270.6872,270.9246,11720.0
2023-04-12 11:25:00,285.35,285.38,285.27,285.34,7007.0,270.9056,270.9341,270.8297,270.8961,7007.0
2023-04-12 11:30:00,285.26,285.3,285.13,285.19,7669.0,270.8202,270.8581,270.6967,270.7537,7669.0
2023-04-12 11:35:00,285.16,285.2,285.04,285.06,4919.0,270.7252,270.7632,270.6113,270.6303,4919.0
2023-04-12 11:40:00,285.09,285.17,284.9,284.97,6143.0,270.6588,270.7347,270.4784,270.5448,6143.0
2023-04-12 11:45:00,284.99,285.38,284.95,285.33,5519.0,270.5638,270.9341,270.5259,270.8866,5519.0
2023-04-12 11:50:00,285.32,285.4,285.24,285.34,3238.0,270.8771,270.9531,270.8012,270.8961,3238.0
2023-04-12 11:55:00,285.36,285.36,285.11,285.16,4888.0,270.9151,270.9151,270.6778,270.7252,4888.0
2023-04-12 12:00:00,285.21,285.42,285.17,285.34,6287.0,270.7727,270.9721,270.7347,270.8961,6287.0
2023-04-12 12:05:00,285.37,285.45,285.26,285.41,6682.0,270.9246,271.0005,270.8202,270.9626,6682.0
2023-04-12 12:10:00,285.42,285.55,285.39,285.54,4011.0,270.9721,271.0955,270.9436,271.086,4011.0
2023-04-12 12:15:00,285.56,285.7,285.54,285.7,7307.0,271.105,271.2379,271.086,271.2379,7307.0
2023-04-12 12:20:00,285.66,285.68,285.51,285.55,4993.0,271.1999,271.2189,271.0575,271.0955,4993.0
2023-04-12 12:25:00,285.51,285.62,285.35,285.46,2679.0,271.0575,271.1619,270.9056,271.01,2679.0
2023-04-12 12:30:00,285.44,285.5,285.36,285.37,4117.0,270.991,271.048,270.9151,270.9246,4117.0
2023-04-12 12:35:00,285.37,285.55,285.37,285.49,7495.0,270.9246,271.0955,270.9246,271.0385,7495.0
2023-04-12 12:40:00,285.49,285.49,285.37,285.48,7174.0,271.0385,271.0385,270.9246,271.029,7174.0
2023-04-12 12:45:00,285.47,285.8,285.47,285.78,4309.0,271.0195,271.3328,271.0195,271.3138,4309.0
2023-04-12 12:50:00,285.76,285.88,285.69,285.82,23183.0,271.2949,271.4088,271.2284,271.3518,23183.0
2023-04-12 12:55:00,285.84,285.92,285.72,285.81,10843.0,271.3708,271.4468,271.2569,271.3423,10843.0
2023-04-12 13:00:00,285.84,285.89,285.66,285.68,6298.0,271.3708,271.4183,271.1999,271.2189,6298.0
2023-04-12 13:05:00,285.67,285.87,285.59,285.87,6913.0,271.2094,271.3993,271.1335,271.3993,6913.0
2023-04-12 13:10:00,285.92,286.02,285.84,285.89,7220.0,271.4468,271.5417,271.3708,271.4183,7220.0
2023-04-12 13:15:00,285.92,285.95,285.78,285.79,5346.0,271.4468,271.4752,271.3138,271.3233,5346.0
2023-04-12 13:20:00,285.79,285.83,285.68,285.8,8308.0,271.3233,271.3613,271.2189,271.3328,8308.0
2023-04-12 13:25:00,285.76,285.96,285.74,285.9,7410.0,271.2949,271.4847,271.2759,271.4278,7410.0
2023-04-12 13:30:00,285.9,285.97,285.9,285.91,8746.0,271.4278,271.4942,271.4278,271.4373,8746.0
2023-04-12 13:35:00,285.91,285.91,285.77,285.86,13753.0,271.4373,271.4373,271.3043,271.3898,13753.0
2023-04-12 13:40:00,285.87,286.16,285.87,286.11,11039.0,271.3993,271.6746,271.3993,271.6271,11039.0
2023-04-12 13:45:00,286.14,286.32,286.09,286.27,14742.0,271.6556,271.8265,271.6081,271.779,14742.0
2023-04-12 13:50:00,286.24,286.38,286.17,286.31,14005.0,271.7506,271.8835,271.6841,271.817,14005.0
2023-04-12 13:55:00,286.31,286.35,286.27,286.31,10724.0,271.817,271.855,271.779,271.817,10724.0
2023-04-12 14:00:00,286.3,286.53,286.29,286.46,22497.0,271.8075,272.0259,271.798,271.9594,22497.0
2023-04-12 14:05:00,286.43,286.58,286.31,286.37,12847.0,271.9309,272.0733,271.817,271.874,12847.0
2023-04-12 14:10:00,286.33,286.58,286.26,286.56,8136.0,271.836,272.0733,271.7695,272.0544,8136.0
2023-04-12 14:15:00,286.6,286.77,286.55,286.7,10668.0,272.0923,272.2537,272.0449,272.1873,10668.0
2023-04-12 14:20:00,286.73,286.79,286.57,286.59,4902.0,272.2157,272.2727,272.0638,272.0828,4902.0
2023-04-12 14:25:00,286.55,286.58,285.97,286.04,19268.0,272.0449,272.0733,271.4942,271.5607,19268.0
2023-04-12 14:30:00,286.05,286.06,285.78,285.82,8621.0,271.5702,271.5797,271.3138,271.3518,8621.0
2023-04-12 14:35:00,285.8,285.8,285.46,285.61,12682.0,271.3328,271.3328,271.01,271.1524,12682.0
2023-04-12 14:40:00,285.55,285.81,285.51,285.76,7905.0,271.0955,271.3423,271.0575,271.2949,7905.0
2023-04-12 14:45:00,285.84,285.87,285.44,285.47,16149.0,271.3708,271.3993,270.991,271.0195,16149.0
2023-04-12 14:50:00,285.51,285.62,285.33,285.61,8518.0,271.0575,271.1619,270.8866,271.1524,8518.0
2023-04-12 14:55:00,285.62,285.67,285.52,285.59,4411.0,271.1619,271.2094,271.067,271.1335,4411.0
2023-04-12 15:00:00,285.59,285.74,285.4,285.5,14707.0,271.1335,271.2759,270.9531,271.048,14707.0
2023-04-12 15:05:00,285.5,285.54,285.3,285.48,8713.0,271.048,271.086,270.8581,271.029,8713.0
2023-04-12 15:10:00,285.46,285.46,285.23,285.23,6903.0,271.01,271.01,270.7917,270.7917,6903.0
2023-04-12 15:15:00,285.26,285.26,285.08,285.08,12111.0,270.8202,270.8202,270.6493,270.6493,12111.0
2023-04-12 15:20:00,285.07,285.3,285.06,285.13,10962.0,270.6398,270.8581,270.6303,270.6967,10962.0
2023-04-12 15:25:00,285.19,285.26,285.07,285.16,11727.0,270.7537,270.8202,270.6398,270.7252,11727.0
2023-04-12 15:30:00,285.14,285.4,285.14,285.16,12542.0,270.7062,270.9531,270.7062,270.7252,12542.0
2023-04-12 15:35:00,285.17,285.32,285.09,285.26,11248.0,270.7347,270.8771,270.6588,270.8202,11248.0
2023-04-12 15:40:00,285.26,285.37,285.19,285.29,22492.0,270.8202,270.9246,270.7537,270.8486,22492.0
2023-04-12 15:45:00,285.26,285.35,284.78,284.81,60604.0,270.8202,270.9056,270.3645,270.3929,60604.0
2023-04-12 15:50:00,284.78,285.16,284.77,285.12,44531.0,270.3645,270.7252,270.355,270.6872,44531.0
2023-04-12 15:55:00,285.11,285.44,285.02,285.32,111594.0,270.6778,270.991,270.5923,270.8771,111594.0
2023-04-13 09:30:00,286.57,287.32,286.11,286.51,83033.0,272.0638,272.7759,271.6271,272.0069,83033.0
2023-04-13 09:35:00,286.58,286.62,286.17,286.2,14651.0,272.0733,272.1113,271.6841,271.7126,14651.0
2023-04-13 09:40:00,286.34,286.67,286.18,286.51,23793.0,271.8455,272.1588,271.6936,272.0069,23793.0
2023-04-13 09:45:00,286.57,286.83,286.39,286.39,29494.0,272.0638,272.3107,271.893,271.893,29494.0
2023-04-13 09:50:00,286.4,286.61,286.37,286.38,10556.0,271.9025,272.1018,271.874,271.8835,10556.0
2023-04-13 09:55:00,286.35,286.85,286.35,286.76,18508.0,271.855,272.3297,271.855,272.2442,18508.0
2023-04-13 10:00:00,286.75,287.24,286.75,287.0,18597.0,272.2347,272.6999,272.2347,272.4721,18597.0
2023-04-13 10:05:00,286.98,287.0,286.84,286.94,11777.0,272.4531,272.4721,272.3202,272.4151,11777.0
2023-04-13 10:10:00,286.89,287.12,286.72,287.04,13056.0,272.3677,272.586,272.2063,272.5101,13056.0
2023-04-13 10:15:00,287.06,287.41,286.83,287.37,22704.0,272.529,272.8613,272.3107,272.8234,22704.0
2023-04-13 10:20:00,287.28,287.29,287.03,287.19,12117.0,272.7379,272.7474,272.5006,272.6525,12117.0
2023-04-13 10:25:00,287.15,287.25,287.0,287.09,9210.0,272.6145,272.7094,272.4721,272.5575,9210.0
2023-04-13 10:30:00,287.16,287.39,287.0,287.38,13493.0,272.624,272.8423,272.4721,272.8328,13493.0
2023-04-13 10:35:00,287.38,287.38,286.97,287.03,10661.0,272.8328,272.8328,272.4436,272.5006,10661.0
2023-04-13 10:40:00,287.0,287.03,286.75,286.9,9689.0,272.4721,272.5006,272.2347,272.3771,9689.0
2023-04-13 10:45:00,286.92,287.01,286.75,286.98,8093.0,272.3961,272.4816,272.2347,272.4531,8093.0
2023-04-13 10:50:00,286.99,287.12,286.88,287.08,6227.0,272.4626,272.586,272.3582,272.548,6227.0
2023-04-13 10:55:00,287.15,287.18,287.05,287.11,9630.0,272.6145,272.643,272.5196,272.5765,9630.0
2023-04-13 11:00:00,287.03,287.19,287.02,287.03,3635.0,272.5006,272.6525,272.4911,272.5006,3635.0
2023-04-13 11:05:00,287.08,287.14,286.91,287.07,6237.0,272.548,272.605,272.3866,272.5385,6237.0
2023-04-13 11:10:00,287.03,287.12,286.98,287.1,7058.0,272.5006,272.586,272.4531,272.567,7058.0
2023-04-13 11:15:00,287.15,287.2,287.04,287.11,5289.0,272.6145,272.662,272.5101,272.5765,5289.0
2023-04-13 11:20:00,287.14,287.34,287.08,287.34,10988.0,272.605,272.7949,272.548,272.7949,10988.0
2023-04-13 11:25:00,287.35,287.45,287.29,287.39,13588.0,272.8044,272.8993,272.7474,272.8423,13588.0
2023-04-13 11:30:00,287.39,287.42,287.21,287.21,13489.0,272.8423,272.8708,272.6715,272.6715,13489.0
2023-04-13 11:35:00,287.21,287.41,287.21,287.34,10964.0,272.6715,272.8613,272.6715,272.7949,10964.0
2023-04-13 11:40:00,287.34,287.48,287.2,287.2,13392.0,272.7949,272.9278,272.662,272.662,13392.0
2023-04-13 11:45:00,287.17,287.26,287.08,287.17,9072.0,272.6335,272.7189,272.548,272.6335,9072.0
2023-04-13 11:50:00,287.13,287.27,287.01,287.22,12750.0,272.5955,272.7284,272.4816,272.6809,12750.0
2023-04-13 11:55:00,287.25,287.52,287.24,287.31,21054.0,272.7094,272.9658,272.6999,272.7664,21054.0
2023-04-13 12:00:00,287.37,287.4,287.25,287.28,4228.0,272.8234,272.8518,272.7094,272.7379,4228.0
2023-04-13 12:05:00,287.28,287.4,287.23,287.23,6443.0,272.7379,272.8518,272.6904,272.6904,6443.0
2023-04-13 12:10:00,287.24,287.3,287.17,287.2,5666.0,272.6999,272.7569,272.6335,272.662,5666.0
2023-04-13 12:15:00,287.19,287.3,287.18,287.25,7480.0,272.6525,272.7569,272.643,272.7094,7480.0
2023-04-13 12:20:00,287.23,287.23,287.13,287.19,4223.0,272.6904,272.6904,272.5955,272.6525,4223.0
2023-04-13 12:25:00,287.2,287.21,287.1,287.18,8839.0,272.662,272.6715,272.567,272.643,8839.0
2023-04-13 12:30:00,287.17,287.23,287.07,287.12,4517.0,272.6335,272.6904,272.5385,272.586,4517.0
2023-04-13 12:35:00,287.12,287.16,287.0,287.14,5726.0,272.586,272.624,272.4721,272.605,5726.0
2023-04-13 12:40:00,287.13,287.4,287.13,287.33,16041.0,272.5955,272.8518,272.5955,272.7854,16041.0
2023-04-13 12:45:00,287.35,287.53,287.33,287.48,16456.0,272.8044,272.9753,272.7854,272.9278,16456.0
2023-04-13 12:50:00,287.48,287.6,287.43,287.56,11944.0,272.9278,273.0417,272.8803,273.0037,11944.0
2023-04-13 12:55:00,287.57,287.61,287.51,287.51,7640.0,273.0132,273.0512,272.9563,272.9563,7640.0
2023-04-13 13:00:00,287.47,287.57,287.4,287.54,9761.0,272.9183,273.0132,272.8518,272.9847,9761.0
2023-04-13 13:05:00,287.51,287.68,287.5,287.63,6193.0,272.9563,273.1177,272.9468,273.0702,6193.0
2023-04-13 13:10:00,287.64,287.8,287.64,287.78,18310.0,273.0797,273.2316,273.0797,273.2126,18310.0
2023-04-13 13:15:00,287.79,287.99,287.78,287.92,20336.0,273.2221,273.412,273.2126,273.3455,20336.0
2023-04-13 13:20:00,287.89,288.09,287.76,287.97,19527.0,273.317,273.5069,273.1936,273.393,19527.0
2023-04-13 13:25:00,287.99,288.05,287.92,288.02,11778.0,273.412,273.4689,273.3455,273.4404,11778.0
2023-04-13 13:30:00,288.04,288.21,287.98,288.09,16219.0,273.4594,273.6208,273.4025,273.5069,16219.0
2023-04-13 13:35:00,288.1,288.14,287.93,288.1,14516.0,273.5164,273.5544,273.355,273.5164,14516.0
2023-04-13 13:40:00,288.08,288.37,288.08,288.25,25006.0,273.4974,273.7727,273.4974,273.6588,25006.0
2023-04-13 13:45:00,288.25,288.55,288.24,288.53,13352.0,273.6588,273.9436,273.6493,273.9246,13352.0
2023-04-13 13:50:00,288.53,288.76,288.38,288.64,18227.0,273.9246,274.143,273.7822,274.0291,18227.0
2023-04-13 13:55:00,288.65,288.66,288.5,288.6,9801.0,274.0386,274.0481,273.8962,273.9911,9801.0
2023-04-13 14:00:00,288.6,288.64,288.47,288.54,21657.0,273.9911,274.0291,273.8677,273.9341,21657.0
2023-04-13 14:05:00,288.56,288.74,288.49,288.69,15355.0,273.9531,274.124,273.8867,274.0765,15355.0
2023-04-13 14:10:00,288.7,288.98,288.7,288.97,15958.0,274.086,274.3519,274.086,274.3424,15958.0
2023-04-13 14:15:00,288.98,289.03,288.79,288.82,22118.0,274.3519,274.3993,274.1715,274.2,22118.0
2023-04-13 14:20:00,288.8,288.95,288.76,288.91,8680.0,274.181,274.3234,274.143,274.2854,8680.0
2023-04-13 14:25:00,288.93,288.95,288.74,288.81,13195.0,274.3044,274.3234,274.124,274.1905,13195.0
2023-04-13 14:30:00,288.84,289.06,288.84,288.95,16808.0,274.2189,274.4278,274.2189,274.3234,16808.0
2023-04-13 14:35:00,288.96,289.08,288.88,288.96,17924.0,274.3329,274.4468,274.2569,274.3329,17924.0
2023-04-13 14:40:00,288.89,289.15,288.89,289.11,12344.0,274.2664,274.5132,274.2664,274.4753,12344.0
2023-04-13 14:45:00,289.11,289.14,288.94,288.95,16497.0,274.4753,274.5038,274.3139,274.3234,16497.0
2023-04-13 14:50:00,288.98,289.26,288.92,289.26,24097.0,274.3519,274.6177,274.2949,274.6177,24097.0
2023-04-13 14:55:00,289.27,289.35,289.1,289.33,10082.0,274.6272,274.7031,274.4658,274.6841,10082.0
2023-04-13 15:00:00,289.31,289.39,289.24,289.31,9412.0,274.6652,274.7411,274.5987,274.6652,9412.0
2023-04-13 15:05:00,289.3,289.49,289.15,289.47,20830.0,274.6557,274.836,274.5132,274.8171,20830.0
2023-04-13 15:10:00,289.49,289.54,289.21,289.24,17589.0,274.836,274.8835,274.5702,274.5987,17589.0
2023-04-13 15:15:00,289.24,289.25,288.98,289.17,25162.0,274.5987,274.6082,274.3519,274.5322,25162.0
2023-04-13 15:20:00,289.19,289.48,289.19,289.37,18564.0,274.5512,274.8265,274.5512,274.7221,18564.0
2023-04-13 15:25:00,289.35,289.47,289.24,289.34,20209.0,274.7031,274.8171,274.5987,274.6936,20209.0
2023-04-13 15:30:00,289.29,289.29,288.84,288.84,16679.0,274.6462,274.6462,274.2189,274.2189,16679.0
2023-04-13 15:35:00,288.85,289.0,288.82,288.94,23986.0,274.2284,274.3708,274.2,274.3139,23986.0
2023-04-13 15:40:00,288.95,289.25,288.89,289.07,27526.0,274.3234,274.6082,274.2664,274.4373,27526.0
2023-04-13 15:45:00,289.08,289.13,288.98,289.03,50134.0,274.4468,274.4943,274.3519,274.3993,50134.0
2023-04-13 15:50:00,289.05,289.07,288.72,288.97,71528.0,274.4183,274.4373,274.105,274.3424,71528.0
2023-04-13 15:55:00,288.97,289.35,288.89,288.89,208106.0,274.3424,274.7031,274.2664,274.2664,208106.0
2023-04-14 09:30:00,289.29,289.71,288.92,289.46,64795.0,274.6462,275.0449,274.2949,274.8076,64795.0
2023-04-14 09:35:00,289.51,289.94,289.46,289.55,20740.0,274.855,275.2633,274.8076,274.893,20740.0
2023-04-14 09:40:00,289.56,289.57,289.05,289.46,24132.0,274.9025,274.912,274.4183,274.8076,24132.0
2023-04-14 09:45:00,289.55,289.78,289.43,289.63,13194.0,274.893,275.1114,274.7791,274.969,13194.0
2023-04-14 09:50:00,289.68,289.73,289.2,289.2,35986.0,275.0164,275.0639,274.5607,274.5607,35986.0
2023-04-14 09:55:00,289.22,289.23,288.94,288.94,13556.0,274.5797,274.5892,274.3139,274.3139,13556.0
2023-04-14 10:00:00,288.88,289.08,288.5,288.88,11906.0,274.2569,274.4468,273.8962,274.2569,11906.0
2023-04-14 10:05:00,288.9,288.94,288.31,288.5,16199.0,274.2759,274.3139,273.7158,273.8962,16199.0
2023-04-14 10:10:00,288.5,288.74,288.38,288.74,10096.0,273.8962,274.124,273.7822,274.124,10096.0
2023-04-14 10:15:00,288.8,288.9,288.51,288.68,7873.0,274.181,274.2759,273.9056,274.067,7873.0
2023-04-14 10:20:00,288.71,288.72,288.11,288.29,12546.0,274.0955,274.105,273.5259,273.6968,12546.0
2023-04-14 10:25:00,288.32,288.32,288.1,288.24,11673.0,273.7253,273.7253,273.5164,273.6493,11673.0
2023-04-14 10:30:00,288.23,288.52,288.19,288.49,8144.0,273.6398,273.9151,273.6018,273.8867,8144.0
2023-04-14 10:35:00,288.47,288.55,288.2,288.25,12880.0,273.8677,273.9436,273.6113,273.6588,12880.0
2023-04-14 10:40:00,288.33,288.53,288.32,288.51,8473.0,273.7348,273.9246,273.7253,273.9056,8473.0
2023-04-14 10:45:00,288.51,288.66,288.27,288.31,15611.0,273.9056,274.0481,273.6778,273.7158,15611.0
2023-04-14 10:50:00,288.27,288.29,287.88,287.9,17544.0,273.6778,273.6968,273.3075,273.3265,17544.0
2023-04-14 10:55:00,287.89,288.27,287.85,288.15,18313.0,273.317,273.6778,273.2791,273.5639,18313.0
2023-04-14 11:00:00,288.18,288.18,287.84,287.99,102721.0,273.5924,273.5924,273.2696,273.412,102721.0
2023-04-14 11:05:00,287.99,288.23,287.84,288.13,18753.0,273.412,273.6398,273.2696,273.5449,18753.0
2023-04-14 11:10:00,288.14,288.28,288.0,288.25,35469.0,273.5544,273.6873,273.4215,273.6588,35469.0
2023-04-14 11:15:00,288.32,288.33,288.04,288.27,7202.0,273.7253,273.7348,273.4594,273.6778,7202.0
2023-04-14 11:20:00,288.28,288.29,287.92,288.03,9539.0,273.6873,273.6968,273.3455,273.4499,9539.0
2023-04-14 11:25:00,288.02,288.18,287.94,288.12,5961.0,273.4404,273.5924,273.3645,273.5354,5961.0
2023-04-14 11:30:00,288.1,288.29,287.97,288.21,147033.0,273.5164,273.6968,273.393,273.6208,147033.0
2023-04-14 11:35:00,288.2,288.37,288.18,288.34,6162.0,273.6113,273.7727,273.5924,273.7443,6162.0
2023-04-14 11:40:00,288.32,288.35,287.8,287.94,18573.0,273.7253,273.7537,273.2316,273.3645,18573.0
2023-04-14 11:45:00,287.95,288.01,287.71,287.74,8765.0,273.374,273.431,273.1461,273.1746,8765.0
2023-04-14 11:50:00,287.74,287.87,287.73,287.74,5172.0,273.1746,273.298,273.1651,273.1746,5172.0
2023-04-14 11:55:00,287.81,287.96,287.8,287.92,8868.0,273.2411,273.3835,273.2316,273.3455,8868.0
2023-04-14 12:00:00,287.94,288.05,287.87,287.94,9038.0,273.3645,273.4689,273.298,273.3645,9038.0
2023-04-14 12:05:00,287.98,288.0,287.7,287.75,5026.0,273.4025,273.4215,273.1366,273.1841,5026.0
2023-04-14 12:10:00,287.77,287.99,287.68,287.93,16599.0,273.2031,273.412,273.1177,273.355,16599.0
2023-04-14 12:15:00,287.93,288.0,287.83,287.99,20415.0,273.355,273.4215,273.2601,273.412,20415.0
2023-04-14 12:20:00,288.0,288.27,287.91,288.27,20001.0,273.4215,273.6778,273.336,273.6778,20001.0
2023-04-14 12:25:00,288.33,288.4,288.22,288.34,5946.0,273.7348,273.8012,273.6303,273.7443,5946.0
2023-04-14 12:30:00,288.34,288.34,288.01,288.08,5527.0,273.7443,273.7443,273.431,273.4974,5527.0
2023-04-14 12:35:00,288.09,288.14,287.91,287.95,14111.0,273.5069,273.5544,273.336,273.374,14111.0
2023-04-14 12:40:00,287.93,288.0,287.87,287.98,3581.0,273.355,273.4215,273.298,273.4025,3581.0
2023-04-14 12:45:00,287.91,288.0,287.8,287.98,7057.0,273.336,273.4215,273.2316,273.4025,7057.0
2023-04-14 12:50:00,287.94,287.98,287.62,287.7,13092.0,273.3645,273.4025,273.0607,273.1366,13092.0
2023-04-14 12:55:00,287.68,287.82,287.64,287.69,9930.0,273.1177,273.2506,273.0797,273.1272,9930.0
2023-04-14 13:00:00,287.74,287.95,287.71,287.94,3580.0,273.1746,273.374,273.1461,273.3645,3580.0
2023-04-14 13:05:00,287.99,288.24,287.99,288.14,13324.0,273.412,273.6493,273.412,273.5544,13324.0
2023-04-14 13:10:00,288.17,288.32,288.17,288.31,3946.0,273.5829,273.7253,273.5829,273.7158,3946.0
2023-04-14 13:15:00,288.23,288.54,288.23,288.36,6775.0,273.6398,273.9341,273.6398,273.7632,6775.0
2023-04-14 13:20:00,288.28,288.3,288.17,288.18,3424.0,273.6873,273.7063,273.5829,273.5924,3424.0
2023-04-14 13:25:00,288.17,288.23,287.94,287.95,4889.0,273.5829,273.6398,273.3645,273.374,4889.0
2023-04-14 13:30:00,287.92,288.02,287.72,288.02,11538.0,273.3455,273.4404,273.1556,273.4404,11538.0
2023-04-14 13:35:00,288.01,288.1,287.9,288.07,7047.0,273.431,273.5164,273.3265,273.4879,7047.0
2023-04-14 13:40:00,288.12,288.2,287.96,288.06,8329.0,273.5354,273.6113,273.3835,273.4784,8329.0
2023-04-14 13:45:00,288.06,288.3,288.03,288.29,4472.0,273.4784,273.7063,273.4499,273.6968,4472.0
2023-04-14 13:50:00,288.26,288.37,288.22,288.33,5017.0,273.6683,273.7727,273.6303,273.7348,5017.0
2023-04-14 13:55:00,288.33,288.47,288.32,288.42,6697.0,273.7348,273.8677,273.7253,273.8202,6697.0
2023-04-14 14:00:00,288.41,288.44,288.24,288.31,4441.0,273.8107,273.8392,273.6493,273.7158,4441.0
2023-04-14 14:05:00,288.28,288.52,288.28,288.43,7815.0,273.6873,273.9151,273.6873,273.8297,7815.0
2023-04-14 14:10:00,288.42,288.49,288.39,288.42,4849.0,273.8202,273.8867,273.7917,273.8202,4849.0
2023-04-14 14:15:00,288.48,288.53,288.39,288.47,3921.0,273.8772,273.9246,273.7917,273.8677,3921.0
2023-04-14 14:20:00,288.47,288.6,288.46,288.53,5194.0,273.8677,273.9911,273.8582,273.9246,5194.0
2023-04-14 14:25:00,288.51,288.58,288.42,288.5,3693.0,273.9056,273.9721,273.8202,273.8962,3693.0
2023-04-14 14:30:00,288.48,288.54,288.44,288.47,3415.0,273.8772,273.9341,273.8392,273.8677,3415.0
2023-04-14 14:35:00,288.49,288.54,288.48,288.5,5237.0,273.8867,273.9341,273.8772,273.8962,5237.0
2023-04-14 14:40:00,288.48,288.61,288.44,288.58,13193.0,273.8772,274.0006,273.8392,273.9721,13193.0
2023-04-14 14:45:00,288.59,288.83,288.48,288.7,10243.0,273.9816,274.2094,273.8772,274.086,10243.0
2023-04-14 14:50:00,288.7,288.79,288.59,288.62,3273.0,274.086,274.1715,273.9816,274.0101,3273.0
2023-04-14 14:55:00,288.66,288.8,288.66,288.8,5530.0,274.0481,274.181,274.0481,274.181,5530.0
2023-04-14 15:00:00,288.78,288.78,288.67,288.7,5023.0,274.162,274.162,274.0575,274.086,5023.0
2023-04-14 15:05:00,288.72,288.72,288.55,288.67,6489.0,274.105,274.105,273.9436,274.0575,6489.0
2023-04-14 15:10:00,288.65,288.71,288.56,288.56,7591.0,274.0386,274.0955,273.9531,273.9531,7591.0
2023-04-14 15:15:00,288.6,288.62,288.23,288.31,13949.0,273.9911,274.0101,273.6398,273.7158,13949.0
2023-04-14 15:20:00,288.38,288.6,288.21,288.58,4599.0,273.7822,273.9911,273.6208,273.9721,4599.0
2023-04-14 15:25:00,288.58,288.73,288.54,288.65,7035.0,273.9721,274.1145,273.9341,274.0386,7035.0
2023-04-14 15:30:00,288.65,288.85,288.59,288.75,8282.0,274.0386,274.2284,273.9816,274.1335,8282.0
2023-04-14 15:35:00,288.75,288.83,288.64,288.82,9112.0,274.1335,274.2094,274.0291,274.2,9112.0
2023-04-14 15:40:00,288.81,289.02,288.71,288.95,11124.0,274.1905,274.3898,274.0955,274.3234,11124.0
2023-04-14 15:45:00,288.98,289.01,288.73,288.93,15880.0,274.3519,274.3803,274.1145,274.3044,15880.0
2023-04-14 15:50:00,288.88,288.93,288.77,288.83,27396.0,274.2569,274.3044,274.1525,274.2094,27396.0
2023-04-14 15:55:00,288.82,289.06,288.74,288.94,77172.0,274.2,274.4278,274.124,274.3139,77172.0
2023-04-17 09:30:00,289.84,290.25,289.25,289.54,88469.0,275.1683,275.5576,274.6082,274.8835,88469.0
2023-04-17 09:35:00,289.52,289.96,289.4,289.84,12490.0,274.8645,275.2822,274.7506,275.1683,12490.0
2023-04-17 09:40:00,289.88,290.4,289.85,290.27,23117.0,275.2063,275.7,275.1778,275.5766,23117.0
2023-04-17 09:45:00,290.25,290.31,289.9,289.9,14819.0,275.5576,275.6145,275.2253,275.2253,14819.0
2023-04-17 09:50:00,289.91,290.51,289.73,290.33,9795.0,275.2348,275.8044,275.0639,275.6335,9795.0
2023-04-17 09:55:00,290.33,290.42,289.68,289.83,11457.0,275.6335,275.719,275.0164,275.1588,11457.0
2023-04-17 10:00:00,289.83,290.02,289.6,289.68,12031.0,275.1588,275.3392,274.9405,275.0164,12031.0
2023-04-17 10:05:00,289.53,289.61,289.36,289.42,6461.0,274.874,274.95,274.7126,274.7696,6461.0
2023-04-17 10:10:00,289.39,289.61,289.35,289.51,19826.0,274.7411,274.95,274.7031,274.855,19826.0
2023-04-17 10:15:00,289.49,289.63,289.31,289.59,6990.0,274.836,274.969,274.6652,274.931,6990.0
2023-04-17 10:20:00,289.57,289.72,289.53,289.62,7390.0,274.912,275.0544,274.874,274.9595,7390.0
2023-04-17 10:25:00,289.6,289.89,289.6,289.82,8348.0,274.9405,275.2158,274.9405,275.1493,8348.0
2023-04-17 10:30:00,289.8,289.95,289.66,289.68,7776.0,275.1303,275.2728,274.9974,275.0164,7776.0
2023-04-17 10:35:00,289.66,289.66,288.98,289.03,20362.0,274.9974,274.9974,274.3519,274.3993,20362.0
2023-04-17 10:40:00,289.0,289.18,288.91,289.01,16681.0,274.3708,274.5417,274.2854,274.3803,16681.0
2023-04-17 10:45:00,288.96,289.22,288.8,289.2,7141.0,274.3329,274.5797,274.181,274.5607,7141.0
2023-04-17 10:50:00,289.18,289.33,289.13,289.2,7758.0,274.5417,274.6841,274.4943,274.5607,7758.0
2023-04-17 10:55:00,289.18,289.24,289.0,289.18,7035.0,274.5417,274.5987,274.3708,274.5417,7035.0
2023-04-17 11:00:00,289.22,289.37,289.04,289.09,19279.0,274.5797,274.7221,274.4088,274.4563,19279.0
2023-04-17 11:05:00,289.09,289.22,288.95,289.17,33645.0,274.4563,274.5797,274.3234,274.5322,33645.0
2023-04-17 11:10:00,289.12,289.13,288.88,288.97,10057.0,274.4848,274.4943,274.2569,274.3424,10057.0
2023-04-17 11:15:00,288.99,289.24,288.84,289.02,7829.0,274.3613,274.5987,274.2189,274.3898,7829.0
2023-04-17 11:20:00,289.05,289.06,288.84,288.94,9422.0,274.4183,274.4278,274.2189,274.3139,9422.0
2023-04-17 11:25:00,288.98,289.18,288.98,289.13,8015.0,274.3519,274.5417,274.3519,274.4943,8015.0
2023-04-17 11:30:00,289.11,289.15,288.72,288.75,12289.0,274.4753,274.5132,274.105,274.1335,12289.0
2023-04-17 11:35:00,288.76,288.8,288.62,288.63,11386.0,274.143,274.181,274.0101,274.0196,11386.0
2023-04-17 11:40:00,288.6,288.66,288.24,288.24,11878.0,273.9911,274.0481,273.6493,273.6493,11878.0
2023-04-17 11:45:00,288.24,288.44,288.18,288.42,11812.0,273.6493,273.8392,273.5924,273.8202,11812.0
2023-04-17 11:50:00,288.44,288.54,288.41,288.52,5084.0,273.8392,273.9341,273.8107,273.9151,5084.0
2023-04-17 11:55:00,288.54,288.66,288.43,288.6,7647.0,273.9341,274.0481,273.8297,273.9911,7647.0
2023-04-17 12:00:00,288.61,288.65,288.53,288.54,9047.0,274.0006,274.0386,273.9246,273.9341,9047.0
2023-04-17 12:05:00,288.61,288.73,288.54,288.73,5189.0,274.0006,274.1145,273.9341,274.1145,5189.0
2023-04-17 12:10:00,288.77,288.77,288.41,288.5,5991.0,274.1525,274.1525,273.8107,273.8962,5991.0
2023-04-17 12:15:00,288.5,288.56,288.41,288.49,7005.0,273.8962,273.9531,273.8107,273.8867,7005.0
2023-04-17 12:20:00,288.5,288.6,288.39,288.59,18828.0,273.8962,273.9911,273.7917,273.9816,18828.0
2023-04-17 12:25:00,288.6,288.63,288.54,288.61,8007.0,273.9911,274.0196,273.9341,274.0006,8007.0
2023-04-17 12:30:00,288.6,288.6,288.41,288.47,7225.0,273.9911,273.9911,273.8107,273.8677,7225.0
2023-04-17 12:35:00,288.47,288.52,288.43,288.45,8766.0,273.8677,273.9151,273.8297,273.8487,8766.0
2023-04-17 12:40:00,288.48,288.6,288.47,288.54,4810.0,273.8772,273.9911,273.8677,273.9341,4810.0
2023-04-17 12:45:00,288.57,288.69,288.57,288.59,5428.0,273.9626,274.0765,273.9626,273.9816,5428.0
2023-04-17 12:50:00,288.56,288.6,288.43,288.43,6497.0,273.9531,273.9911,273.8297,273.8297,6497.0
2023-04-17 12:55:00,288.45,288.56,288.45,288.51,4839.0,273.8487,273.9531,273.8487,273.9056,4839.0
2023-04-17 13:00:00,288.51,288.56,288.42,288.49,12075.0,273.9056,273.9531,273.8202,273.8867,12075.0
2023-04-17 13:05:00,288.49,288.49,288.41,288.44,18685.0,273.8867,273.8867,273.8107,273.8392,18685.0
2023-04-17 13:10:00,288.45,288.76,288.45,288.72,6186.0,273.8487,274.143,273.8487,274.105,6186.0
2023-04-17 13:15:00,288.74,288.77,288.61,288.61,6284.0,274.124,274.1525,274.0006,274.0006,6284.0
2023-04-17 13:20:00,288.62,288.69,288.48,288.56,4871.0,274.0101,274.0765,273.8772,273.9531,4871.0
2023-04-17 13:25:00,288.54,288.57,288.49,288.56,5875.0,273.9341,273.9626,273.8867,273.9531,5875.0
2023-04-17 13:30:00,288.54,288.63,288.5,288.6,5920.0,273.9341,274.0196,273.8962,273.9911,5920.0
2023-04-17 13:35:00,288.62,288.69,288.62,288.65,2616.0,274.0101,274.0765,274.0101,274.0386,2616.0
2023-04-17 13:40:00,288.62,288.68,288.55,288.55,4062.0,274.0101,274.067,273.9436,273.9436,4062.0
2023-04-17 13:45:00,288.5,288.6,288.48,288.57,7621.0,273.8962,273.9911,273.8772,273.9626,7621.0
2023-04-17 13:50:00,288.58,288.58,288.48,288.5,23463.0,273.9721,273.9721,273.8772,273.8962,23463.0
2023-04-17 13:55:00,288.5,288.55,288.4,288.44,29978.0,273.8962,273.9436,273.8012,273.8392,29978.0
2023-04-17 14:00:00,288.42,288.5,288.38,288.41,21104.0,273.8202,273.8962,273.7822,273.8107,21104.0
2023-04-17 14:05:00,288.44,288.54,288.4,288.54,7285.0,273.8392,273.9341,273.8012,273.9341,7285.0
2023-04-17 14:10:00,288.56,288.76,288.54,288.66,5382.0,273.9531,274.143,273.9341,274.0481,5382.0
2023-04-17 14:15:00,288.7,288.83,288.65,288.8,3712.0,274.086,274.2094,274.0386,274.181,3712.0
2023-04-17 14:20:00,288.81,288.95,288.79,288.86,9047.0,274.1905,274.3234,274.1715,274.2379,9047.0
2023-04-17 14:25:00,288.84,288.85,288.73,288.83,11138.0,274.2189,274.2284,274.1145,274.2094,11138.0
2023-04-17 14:30:00,288.79,288.93,288.77,288.86,17088.0,274.1715,274.3044,274.1525,274.2379,17088.0
2023-04-17 14:35:00,288.82,288.86,288.76,288.84,6766.0,274.2,274.2379,274.143,274.2189,6766.0
2023-04-17 14:40:00,288.85,289.0,288.85,288.88,7179.0,274.2284,274.3708,274.2284,274.2569,7179.0
2023-04-17 14:45:00,288.86,289.1,288.86,289.03,5568.0,274.2379,274.4658,274.2379,274.3993,5568.0
2023-04-17 14:50:00,289.04,289.07,288.91,288.98,9019.0,274.4088,274.4373,274.2854,274.3519,9019.0
2023-04-17 14:55:00,288.98,289.06,288.98,289.02,5188.0,274.3519,274.4278,274.3519,274.3898,5188.0
2023-04-17 15:00:00,289.03,289.12,288.92,288.92,13186.0,274.3993,274.4848,274.2949,274.2949,13186.0
2023-04-17 15:05:00,288.94,289.05,288.9,288.99,12658.0,274.3139,274.4183,274.2759,274.3613,12658.0
2023-04-17 15:10:00,289.0,289.28,289.0,289.2,7797.0,274.3708,274.6367,274.3708,274.5607,7797.0
2023-04-17 15:15:00,289.27,289.35,289.22,289.28,6076.0,274.6272,274.7031,274.5797,274.6367,6076.0
2023-04-17 15:20:00,289.29,289.4,289.25,289.34,10125.0,274.6462,274.7506,274.6082,274.6936,10125.0
2023-04-17 15:25:00,289.37,289.48,289.31,289.44,7644.0,274.7221,274.8265,274.6652,274.7886,7644.0
2023-04-17 15:30:00,289.42,289.42,289.26,289.26,9303.0,274.7696,274.7696,274.6177,274.6177,9303.0
2023-04-17 15:35:00,289.26,289.26,289.0,289.09,23701.0,274.6177,274.6177,274.3708,274.4563,23701.0
2023-04-17 15:40:00,289.05,289.06,288.85,288.88,13214.0,274.4183,274.4278,274.2284,274.2569,13214.0
2023-04-17 15:45:00,288.88,288.88,288.71,288.8,52802.0,274.2569,274.2569,274.0955,274.181,52802.0
2023-04-17 15:50:00,288.78,289.03,288.78,289.0,49652.0,274.162,274.3993,274.162,274.3708,49652.0
2023-04-17 15:55:00,288.97,289.36,288.89,289.35,104037.0,274.3424,274.7126,274.2664,274.7031,104037.0
2023-04-18 09:30:00,289.4,290.33,289.0,290.13,52898.0,274.7506,275.6335,274.3708,275.4436,52898.0
2023-04-18 09:35:00,290.04,290.11,289.31,289.6,12954.0,275.3582,275.4247,274.6652,274.9405,12954.0
2023-04-18 09:40:00,289.62,289.71,289.52,289.54,9090.0,274.9595,275.0449,274.8645,274.8835,9090.0
2023-04-18 09:45:00,289.52,289.63,289.41,289.53,6753.0,274.8645,274.969,274.7601,274.874,6753.0
2023-04-18 09:50:00,289.53,289.72,289.47,289.72,9924.0,274.874,275.0544,274.8171,275.0544,9924.0
2023-04-18 09:55:00,289.75,290.17,289.73,290.17,17230.0,275.0829,275.4816,275.0639,275.4816,17230.0
2023-04-18 10:00:00,290.07,290.16,289.91,289.94,18435.0,275.3867,275.4721,275.2348,275.2633,18435.0
2023-04-18 10:05:00,290.07,290.11,289.88,289.93,12387.0,275.3867,275.4247,275.2063,275.2538,12387.0
2023-04-18 10:10:00,289.94,290.15,289.9,290.01,15641.0,275.2633,275.4626,275.2253,275.3297,15641.0
2023-04-18 10:15:00,290.1,290.42,290.06,290.06,10005.0,275.4152,275.719,275.3772,275.3772,10005.0
2023-04-18 10:20:00,290.03,290.38,289.93,290.38,11547.0,275.3487,275.681,275.2538,275.681,11547.0
2023-04-18 10:25:00,290.4,290.41,290.02,290.12,17014.0,275.7,275.7095,275.3392,275.4341,17014.0
2023-04-18 10:30:00,290.11,290.12,289.82,289.98,21237.0,275.4247,275.4341,275.1493,275.3012,21237.0
2023-04-18 10:35:00,289.94,290.39,289.93,290.22,20565.0,275.2633,275.6905,275.2538,275.5291,20565.0
2023-04-18 10:40:00,290.28,290.55,290.28,290.34,10925.0,275.586,275.8424,275.586,275.643,10925.0
2023-04-18 10:45:00,290.32,290.43,290.25,290.26,10402.0,275.624,275.7285,275.5576,275.5671,10402.0
2023-04-18 10:50:00,290.26,290.32,290.09,290.23,21230.0,275.5671,275.624,275.4057,275.5386,21230.0
2023-04-18 10:55:00,290.24,290.25,290.01,290.03,9978.0,275.5481,275.5576,275.3297,275.3487,9978.0
2023-04-18 11:00:00,290.01,290.18,289.99,290.03,16137.0,275.3297,275.4911,275.3107,275.3487,16137.0
2023-04-18 11:05:00,290.01,290.17,289.98,290.08,8083.0,275.3297,275.4816,275.3012,275.3962,8083.0
2023-04-18 11:10:00,290.1,290.2,290.07,290.18,5807.0,275.4152,275.5101,275.3867,275.4911,5807.0
2023-04-18 11:15:00,290.19,290.27,290.07,290.14,10467.0,275.5006,275.5766,275.3867,275.4531,10467.0
2023-04-18 11:20:00,290.1,290.38,290.09,290.37,16689.0,275.4152,275.681,275.4057,275.6715,16689.0
2023-04-18 11:25:00,290.37,290.4,290.21,290.3,10289.0,275.6715,275.7,275.5196,275.605,10289.0
2023-04-18 11:30:00,290.3,290.35,290.24,290.3,10958.0,275.605,275.6525,275.5481,275.605,10958.0
2023-04-18 11:35:00,290.31,290.45,290.08,290.14,12045.0,275.6145,275.7474,275.3962,275.4531,12045.0
2023-04-18 11:40:00,290.14,290.44,290.14,290.31,4873.0,275.4531,275.7379,275.4531,275.6145,4873.0
2023-04-18 11:45:00,290.26,290.33,290.14,290.29,9682.0,275.5671,275.6335,275.4531,275.5955,9682.0
2023-04-18 11:50:00,290.28,290.28,290.07,290.07,11854.0,275.586,275.586,275.3867,275.3867,11854.0
2023-04-18 11:55:00,290.09,290.19,290.06,290.17,8686.0,275.4057,275.5006,275.3772,275.4816,8686.0
2023-04-18 12:00:00,290.14,290.25,290.05,290.24,15206.0,275.4531,275.5576,275.3677,275.5481,15206.0
2023-04-18 12:05:00,290.24,290.38,290.15,290.33,7004.0,275.5481,275.681,275.4626,275.6335,7004.0
2023-04-18 12:10:00,290.36,290.42,290.31,290.31,7196.0,275.662,275.719,275.6145,275.6145,7196.0
2023-04-18 12:15:00,290.31,290.38,290.3,290.34,9043.0,275.6145,275.681,275.605,275.643,9043.0
2023-04-18 12:20:00,290.34,290.37,290.27,290.3,7390.0,275.643,275.6715,275.5766,275.605,7390.0
2023-04-18 12:25:00,290.29,290.45,290.26,290.44,12410.0,275.5955,275.7474,275.5671,275.7379,12410.0
2023-04-18 12:30:00,290.47,290.61,290.46,290.48,10627.0,275.7664,275.8993,275.7569,275.7759,10627.0
2023-04-18 12:35:00,290.5,290.61,290.46,290.57,7073.0,275.7949,275.8993,275.7569,275.8614,7073.0
2023-04-18 12:40:00,290.53,290.65,290.51,290.52,8487.0,275.8234,275.9373,275.8044,275.8139,8487.0
2023-04-18 12:45:00,290.49,290.5,290.39,290.39,9282.0,275.7854,275.7949,275.6905,275.6905,9282.0
2023-04-18 12:50:00,290.39,290.44,290.24,290.4,7788.0,275.6905,275.7379,275.5481,275.7,7788.0
2023-04-18 12:55:00,290.38,290.69,290.34,290.69,14518.0,275.681,275.9753,275.643,275.9753,14518.0
2023-04-18 13:00:00,290.69,290.7,290.54,290.54,6683.0,275.9753,275.9848,275.8329,275.8329,6683.0
2023-04-18 13:05:00,290.51,290.89,290.51,290.89,19421.0,275.8044,276.1652,275.8044,276.1652,19421.0
2023-04-18 13:10:00,290.91,290.98,290.72,290.76,16034.0,276.1842,276.2506,276.0038,276.0418,16034.0
2023-04-18 13:15:00,290.76,290.76,290.52,290.56,3509.0,276.0418,276.0418,275.8139,275.8519,3509.0
2023-04-18 13:20:00,290.54,290.58,290.44,290.58,7080.0,275.8329,275.8709,275.7379,275.8709,7080.0
2023-04-18 13:25:00,290.56,290.65,290.48,290.63,7376.0,275.8519,275.9373,275.7759,275.9183,7376.0
2023-04-18 13:30:00,290.62,290.79,290.57,290.74,12354.0,275.9088,276.0702,275.8614,276.0228,12354.0
2023-04-18 13:35:00,290.76,290.82,290.72,290.77,8325.0,276.0418,276.0987,276.0038,276.0512,8325.0
2023-04-18 13:40:00,290.7,290.76,290.65,290.7,8528.0,275.9848,276.0418,275.9373,275.9848,8528.0
2023-04-18 13:45:00,290.7,290.7,290.56,290.64,8869.0,275.9848,275.9848,275.8519,275.9278,8869.0
2023-04-18 13:50:00,290.65,290.74,290.64,290.68,6051.0,275.9373,276.0228,275.9278,275.9658,6051.0
2023-04-18 13:55:00,290.68,290.74,290.49,290.54,10963.0,275.9658,276.0228,275.7854,275.8329,10963.0
2023-04-18 14:00:00,290.52,290.59,290.46,290.59,8999.0,275.8139,275.8804,275.7569,275.8804,8999.0
2023-04-18 14:05:00,290.57,290.59,290.44,290.59,6728.0,275.8614,275.8804,275.7379,275.8804,6728.0
2023-04-18 14:10:00,290.65,290.8,290.62,290.75,11249.0,275.9373,276.0797,275.9088,276.0323,11249.0
2023-04-18 14:15:00,290.74,290.79,290.56,290.73,16081.0,276.0228,276.0702,275.8519,276.0133,16081.0
2023-04-18 14:20:00,290.75,290.93,290.74,290.93,6955.0,276.0323,276.2031,276.0228,276.2031,6955.0
2023-04-18 14:25:00,290.93,291.14,290.92,290.94,19228.0,276.2031,276.4025,276.1937,276.2126,19228.0
2023-04-18 14:30:00,290.92,291.02,290.87,290.93,12951.0,276.1937,276.2886,276.1462,276.2031,12951.0
2023-04-18 14:35:00,290.96,291.1,290.93,291.05,9238.0,276.2316,276.3645,276.2031,276.3171,9238.0
2023-04-18 14:40:00,291.04,291.07,290.88,290.93,11162.0,276.3076,276.3361,276.1557,276.2031,11162.0
2023-04-18 14:45:00,290.91,290.93,290.58,290.71,20242.0,276.1842,276.2031,275.8709,275.9943,20242.0
2023-04-18 14:50:00,290.69,290.89,290.68,290.81,10644.0,275.9753,276.1652,275.9658,276.0892,10644.0
2023-04-18 14:55:00,290.78,290.81,290.7,290.79,6979.0,276.0607,276.0892,275.9848,276.0702,6979.0
2023-04-18 15:00:00,290.82,291.08,290.82,291.08,7824.0,276.0987,276.3456,276.0987,276.3456,7824.0
2023-04-18 15:05:00,291.09,291.19,291.02,291.04,8336.0,276.355,276.45,276.2886,276.3076,8336.0
2023-04-18 15:10:00,291.04,291.05,290.91,290.95,9827.0,276.3076,276.3171,276.1842,276.2221,9827.0
2023-04-18 15:15:00,290.96,290.98,290.76,290.78,14317.0,276.2316,276.2506,276.0418,276.0607,14317.0
2023-04-18 15:20:00,290.77,290.9,290.7,290.7,9531.0,276.0512,276.1747,275.9848,275.9848,9531.0
2023-04-18 15:25:00,290.69,290.75,290.61,290.73,10490.0,275.9753,276.0323,275.8993,276.0133,10490.0
2023-04-18 15:30:00,290.72,290.93,290.68,290.88,14313.0,276.0038,276.2031,275.9658,276.1557,14313.0
2023-04-18 15:35:00,290.9,290.93,290.7,290.78,20052.0,276.1747,276.2031,275.9848,276.0607,20052.0
2023-04-18 15:40:00,290.81,291.03,290.72,291.03,19223.0,276.0892,276.2981,276.0038,276.2981,19223.0
2023-04-18 15:45:00,291.03,291.04,290.79,290.8,26805.0,276.2981,276.3076,276.0702,276.0797,26805.0
2023-04-18 15:50:00,290.81,290.95,290.7,290.9,42544.0,276.0892,276.2221,275.9848,276.1747,42544.0
2023-04-18 15:55:00,290.9,291.1,290.88,290.88,98243.0,276.1747,276.3645,276.1557,276.1557,98243.0
2023-04-19 09:30:00,290.91,291.52,290.87,291.22,112372.0,276.1842,276.7633,276.1462,276.4785,112372.0
2023-04-19 09:35:00,291.34,291.5,290.77,290.99,28428.0,276.5924,276.7443,276.0512,276.2601,28428.0
2023-04-19 09:40:00,290.91,291.12,290.64,290.73,13035.0,276.1842,276.3835,275.9278,276.0133,13035.0
2023-04-19 09:45:00,290.74,290.77,290.28,290.72,18956.0,276.0228,276.0512,275.586,276.0038,18956.0
2023-04-19 09:50:00,290.73,291.15,290.72,290.91,7443.0,276.0133,276.412,276.0038,276.1842,7443.0
2023-04-19 09:55:00,290.84,290.96,290.7,290.73,12273.0,276.1177,276.2316,275.9848,276.0133,12273.0
2023-04-19 10:00:00,290.79,290.79,290.44,290.65,12785.0,276.0702,276.0702,275.7379,275.9373,12785.0
2023-04-19 10:05:00,290.6,290.71,290.58,290.7,6407.0,275.8899,275.9943,275.8709,275.9848,6407.0
2023-04-19 10:10:00,290.73,290.82,290.61,290.79,11610.0,276.0133,276.0987,275.8993,276.0702,11610.0
2023-04-19 10:15:00,290.8,291.01,290.77,290.89,13660.0,276.0797,276.2791,276.0512,276.1652,13660.0
2023-04-19 10:20:00,290.87,290.97,290.6,290.63,14024.0,276.1462,276.2411,275.8899,275.9183,14024.0
2023-04-19 10:25:00,290.65,290.95,290.57,290.95,15144.0,275.9373,276.2221,275.8614,276.2221,15144.0
2023-04-19 10:30:00,290.87,290.88,290.5,290.82,15685.0,276.1462,276.1557,275.7949,276.0987,15685.0
2023-04-19 10:35:00,290.81,290.82,290.32,290.47,17675.0,276.0892,276.0987,275.624,275.7664,17675.0
2023-04-19 10:40:00,290.55,290.78,290.31,290.72,13598.0,275.8424,276.0607,275.6145,276.0038,13598.0
2023-04-19 10:45:00,290.68,290.68,290.4,290.46,11085.0,275.9658,275.9658,275.7,275.7569,11085.0
2023-04-19 10:50:00,290.5,290.58,290.22,290.22,10690.0,275.7949,275.8709,275.5291,275.5291,10690.0
2023-04-19 10:55:00,290.23,290.38,290.19,290.28,162853.0,275.5386,275.681,275.5006,275.586,162853.0
2023-04-19 11:00:00,290.26,290.47,290.26,290.47,14243.0,275.5671,275.7664,275.5671,275.7664,14243.0
2023-04-19 11:05:00,290.47,290.81,290.42,290.81,9476.0,275.7664,276.0892,275.719,276.0892,9476.0
2023-04-19 11:10:00,290.8,290.87,290.64,290.64,5867.0,276.0797,276.1462,275.9278,275.9278,5867.0
2023-04-19 11:15:00,290.72,290.79,290.51,290.55,10208.0,276.0038,276.0702,275.8044,275.8424,10208.0
2023-04-19 11:20:00,290.51,290.83,290.47,290.69,29227.0,275.8044,276.1082,275.7664,275.9753,29227.0
2023-04-19 11:25:00,290.83,291.01,290.83,291.01,10738.0,276.1082,276.2791,276.1082,276.2791,10738.0
2023-04-19 11:30:00,290.95,290.95,290.67,290.67,7270.0,276.2221,276.2221,275.9563,275.9563,7270.0
2023-04-19 11:35:00,290.66,290.96,290.65,290.81,22120.0,275.9468,276.2316,275.9373,276.0892,22120.0
2023-04-19 11:40:00,290.82,290.83,290.66,290.75,6274.0,276.0987,276.1082,275.9468,276.0323,6274.0
2023-04-19 11:45:00,290.8,290.96,290.76,290.9,7515.0,276.0797,276.2316,276.0418,276.1747,7515.0
2023-04-19 11:50:00,290.88,291.08,290.88,290.96,5119.0,276.1557,276.3456,276.1557,276.2316,5119.0
2023-04-19 11:55:00,290.98,291.21,290.97,291.15,8369.0,276.2506,276.469,276.2411,276.412,8369.0
2023-04-19 12:00:00,291.19,291.22,291.07,291.08,7199.0,276.45,276.4785,276.3361,276.3456,7199.0
2023-04-19 12:05:00,291.11,291.17,291.0,291.17,7541.0,276.374,276.431,276.2696,276.431,7541.0
2023-04-19 12:10:00,291.14,291.17,291.04,291.05,5916.0,276.4025,276.431,276.3076,276.3171,5916.0
2023-04-19 12:15:00,291.09,291.14,291.02,291.07,9354.0,276.355,276.4025,276.2886,276.3361,9354.0
2023-04-19 12:20:00,291.06,291.14,290.96,290.97,14166.0,276.3266,276.4025,276.2316,276.2411,14166.0
2023-04-19 12:25:00,290.96,291.2,290.96,291.17,6789.0,276.2316,276.4595,276.2316,276.431,6789.0
2023-04-19 12:30:00,291.16,291.28,291.08,291.23,6421.0,276.4215,276.5354,276.3456,276.488,6421.0
2023-04-19 12:35:00,291.26,291.34,291.17,291.17,11254.0,276.5164,276.5924,276.431,276.431,11254.0
2023-04-19 12:40:00,291.17,291.31,291.12,291.12,4896.0,276.431,276.5639,276.3835,276.3835,4896.0
2023-04-19 12:45:00,291.13,291.14,291.07,291.11,3276.0,276.393,276.4025,276.3361,276.374,3276.0
2023-04-19 12:50:00,291.11,291.18,291.03,291.08,10312.0,276.374,276.4405,276.2981,276.3456,10312.0
2023-04-19 12:55:00,291.05,291.1,291.0,291.05,7587.0,276.3171,276.3645,276.2696,276.3171,7587.0
2023-04-19 13:00:00,291.06,291.09,290.92,290.99,6084.0,276.3266,276.355,276.1937,276.2601,6084.0
2023-04-19 13:05:00,290.99,291.15,290.96,291.0,7481.0,276.2601,276.412,276.2316,276.2696,7481.0
2023-04-19 13:10:00,291.04,291.14,290.98,291.04,5069.0,276.3076,276.4025,276.2506,276.3076,5069.0
2023-04-19 13:15:00,291.08,291.25,290.98,290.99,8866.0,276.3456,276.5069,276.2506,276.2601,8866.0
2023-04-19 13:20:00,291.03,291.16,291.02,291.16,8886.0,276.2981,276.4215,276.2886,276.4215,8886.0
2023-04-19 13:25:00,291.17,291.34,291.15,291.33,10015.0,276.431,276.5924,276.412,276.5829,10015.0
2023-04-19 13:30:00,291.33,291.38,291.26,291.29,4431.0,276.5829,276.6304,276.5164,276.5449,4431.0
2023-04-19 13:35:00,291.28,291.3,291.16,291.19,10537.0,276.5354,276.5544,276.4215,276.45,10537.0
2023-04-19 13:40:00,291.22,291.24,291.14,291.14,5682.0,276.4785,276.4975,276.4025,276.4025,5682.0
2023-04-19 13:45:00,291.16,291.26,291.12,291.22,5077.0,276.4215,276.5164,276.3835,276.4785,5077.0
2023-04-19 13:50:00,291.22,291.3,291.2,291.27,14525.0,276.4785,276.5544,276.4595,276.5259,14525.0
2023-04-19 13:55:00,291.27,291.49,291.27,291.47,9665.0,276.5259,276.7348,276.5259,276.7158,9665.0
2023-04-19 14:00:00,291.44,291.6,291.37,291.38,12659.0,276.6873,276.8392,276.6209,276.6304,12659.0
2023-04-19 14:05:00,291.33,291.37,291.23,291.28,4760.0,276.5829,276.6209,276.488,276.5354,4760.0
2023-04-19 14:10:00,291.26,291.32,291.14,291.22,5596.0,276.5164,276.5734,276.4025,276.4785,5596.0
2023-04-19 14:15:00,291.24,291.27,291.04,291.07,10727.0,276.4975,276.5259,276.3076,276.3361,10727.0
2023-04-19 14:20:00,291.08,291.27,291.05,291.27,5438.0,276.3456,276.5259,276.3171,276.5259,5438.0
2023-04-19 14:25:00,291.25,291.39,291.25,291.39,9422.0,276.5069,276.6399,276.5069,276.6399,9422.0
2023-04-19 14:30:00,291.41,291.53,291.34,291.38,7212.0,276.6588,276.7728,276.5924,276.6304,7212.0
2023-04-19 14:35:00,291.39,291.4,291.32,291.36,11232.0,276.6399,276.6494,276.5734,276.6114,11232.0
2023-04-19 14:40:00,291.37,291.41,291.21,291.21,12939.0,276.6209,276.6588,276.469,276.469,12939.0
2023-04-19 14:45:00,291.21,291.31,291.16,291.26,8158.0,276.469,276.5639,276.4215,276.5164,8158.0
2023-04-19 14:50:00,291.28,291.36,291.24,291.35,4519.0,276.5354,276.6114,276.4975,276.6019,4519.0
2023-04-19 14:55:00,291.38,291.5,291.32,291.48,11649.0,276.6304,276.7443,276.5734,276.7253,11649.0
2023-04-19 15:00:00,291.5,291.54,291.42,291.43,9204.0,276.7443,276.7823,276.6683,276.6778,9204.0
2023-04-19 15:05:00,291.43,291.43,291.25,291.33,8531.0,276.6778,276.6778,276.5069,276.5829,8531.0
2023-04-19 15:10:00,291.31,291.4,291.31,291.32,8094.0,276.5639,276.6494,276.5639,276.5734,8094.0
2023-04-19 15:15:00,291.31,291.34,291.03,291.07,13325.0,276.5639,276.5924,276.2981,276.3361,13325.0
2023-04-19 15:20:00,291.05,291.07,290.8,290.85,10664.0,276.3171,276.3361,276.0797,276.1272,10664.0
2023-04-19 15:25:00,290.81,290.85,290.7,290.76,13234.0,276.0892,276.1272,275.9848,276.0418,13234.0
2023-04-19 15:30:00,290.74,290.74,290.57,290.57,15447.0,276.0228,276.0228,275.8614,275.8614,15447.0
2023-04-19 15:35:00,290.59,290.71,290.55,290.59,26227.0,275.8804,275.9943,275.8424,275.8804,26227.0
2023-04-19 15:40:00,290.59,290.59,290.48,290.54,26409.0,275.8804,275.8804,275.7759,275.8329,26409.0
2023-04-19 15:45:00,290.52,290.62,290.4,290.62,30093.0,275.8139,275.9088,275.7,275.9088,30093.0
2023-04-19 15:50:00,290.63,290.83,290.59,290.78,33452.0,275.9183,276.1082,275.8804,276.0607,33452.0
2023-04-19 15:55:00,290.79,291.33,290.77,291.28,123361.0,276.0702,276.5829,276.0512,276.5354,123361.0
2023-04-20 09:30:00,290.96,291.55,290.85,291.19,63408.0,276.2316,276.7918,276.1272,276.45,63408.0
2023-04-20 09:35:00,291.23,291.29,291.01,291.11,6032.0,276.488,276.5449,276.2791,276.374,6032.0
2023-04-20 09:40:00,291.16,291.25,291.0,291.17,11115.0,276.4215,276.5069,276.2696,276.431,11115.0
2023-04-20 09:45:00,291.17,291.21,290.55,290.62,13601.0,276.431,276.469,275.8424,275.9088,13601.0
2023-04-20 09:50:00,290.63,290.83,290.27,290.27,15430.0,275.9183,276.1082,275.5766,275.5766,15430.0
2023-04-20 09:55:00,290.32,290.4,290.18,290.29,9646.0,275.624,275.7,275.4911,275.5955,9646.0
2023-04-20 10:00:00,290.2,290.55,290.11,290.51,8197.0,275.5101,275.8424,275.4247,275.8044,8197.0
2023-04-20 10:05:00,290.56,290.89,290.56,290.69,8537.0,275.8519,276.1652,275.8519,275.9753,8537.0
2023-04-20 10:10:00,290.77,290.93,290.7,290.88,4770.0,276.0512,276.2031,275.9848,276.1557,4770.0
2023-04-20 10:15:00,290.85,290.88,290.67,290.73,8164.0,276.1272,276.1557,275.9563,276.0133,8164.0
2023-04-20 10:20:00,290.73,290.74,290.57,290.63,18907.0,276.0133,276.0228,275.8614,275.9183,18907.0
2023-04-20 10:25:00,290.67,290.94,290.62,290.82,11602.0,275.9563,276.2126,275.9088,276.0987,11602.0
2023-04-20 10:30:00,290.84,290.87,290.6,290.75,13712.0,276.1177,276.1462,275.8899,276.0323,13712.0
2023-04-20 10:35:00,290.79,290.99,290.79,290.98,4134.0,276.0702,276.2601,276.0702,276.2506,4134.0
2023-04-20 10:40:00,291.01,291.15,290.98,291.05,9295.0,276.2791,276.412,276.2506,276.3171,9295.0
2023-04-20 10:45:00,291.0,291.19,291.0,291.04,6978.0,276.2696,276.45,276.2696,276.3076,6978.0
2023-04-20 10:50:00,291.05,291.23,291.05,291.21,5869.0,276.3171,276.488,276.3171,276.469,5869.0
2023-04-20 10:55:00,291.21,291.36,291.19,291.32,6178.0,276.469,276.6114,276.45,276.5734,6178.0
2023-04-20 11:00:00,291.35,291.57,291.33,291.46,14531.0,276.6019,276.8107,276.5829,276.7063,14531.0
2023-04-20 11:05:00,291.45,291.54,291.28,291.54,9799.0,276.6968,276.7823,276.5354,276.7823,9799.0
2023-04-20 11:10:00,291.53,291.67,291.43,291.59,9033.0,276.7728,276.9057,276.6778,276.8297,9033.0
2023-04-20 11:15:00,291.55,291.57,291.39,291.55,6215.0,276.7918,276.8107,276.6399,276.7918,6215.0
2023-04-20 11:20:00,291.52,291.66,291.46,291.53,6311.0,276.7633,276.8962,276.7063,276.7728,6311.0
2023-04-20 11:25:00,291.49,291.49,291.11,291.21,12752.0,276.7348,276.7348,276.374,276.469,12752.0
2023-04-20 11:30:00,291.19,291.26,290.86,291.21,14302.0,276.45,276.5164,276.1367,276.469,14302.0
2023-04-20 11:35:00,291.26,291.43,291.21,291.22,5606.0,276.5164,276.6778,276.469,276.4785,5606.0
2023-04-20 11:40:00,291.27,291.42,291.23,291.25,6746.0,276.5259,276.6683,276.488,276.5069,6746.0
2023-04-20 11:45:00,291.33,291.37,291.21,291.26,3998.0,276.5829,276.6209,276.469,276.5164,3998.0
2023-04-20 11:50:00,291.26,291.27,290.96,291.0,5051.0,276.5164,276.5259,276.2316,276.2696,5051.0
2023-04-20 11:55:00,290.96,290.99,290.7,290.7,10314.0,276.2316,276.2601,275.9848,275.9848,10314.0
2023-04-20 12:00:00,290.72,290.82,290.59,290.81,16242.0,276.0038,276.0987,275.8804,276.0892,16242.0
2023-04-20 12:05:00,290.79,290.8,290.64,290.76,4964.0,276.0702,276.0797,275.9278,276.0418,4964.0
2023-04-20 12:10:00,290.75,290.83,290.6,290.72,7158.0,276.0323,276.1082,275.8899,276.0038,7158.0
2023-04-20 12:15:00,290.72,290.82,290.64,290.82,5676.0,276.0038,276.0987,275.9278,276.0987,5676.0
2023-04-20 12:20:00,290.82,290.88,290.66,290.75,5293.0,276.0987,276.1557,275.9468,276.0323,5293.0
2023-04-20 12:25:00,290.79,290.86,290.65,290.65,3631.0,276.0702,276.1367,275.9373,275.9373,3631.0
2023-04-20 12:30:00,290.74,290.88,290.71,290.86,4995.0,276.0228,276.1557,275.9943,276.1367,4995.0
2023-04-20 12:35:00,290.85,290.97,290.74,290.75,16440.0,276.1272,276.2411,276.0228,276.0323,16440.0
2023-04-20 12:40:00,290.73,290.84,290.58,290.79,13054.0,276.0133,276.1177,275.8709,276.0702,13054.0
2023-04-20 12:45:00,290.83,290.96,290.83,290.9,14227.0,276.1082,276.2316,276.1082,276.1747,14227.0
2023-04-20 12:50:00,290.91,290.94,290.74,290.84,5365.0,276.1842,276.2126,276.0228,276.1177,5365.0
2023-04-20 12:55:00,290.83,290.83,290.68,290.8,6826.0,276.1082,276.1082,275.9658,276.0797,6826.0
2023-04-20 13:00:00,290.84,290.92,290.77,290.88,13626.0,276.1177,276.1937,276.0512,276.1557,13626.0
2023-04-20 13:05:00,290.88,290.97,290.79,290.81,13041.0,276.1557,276.2411,276.0702,276.0892,13041.0
2023-04-20 13:10:00,290.79,291.0,290.79,290.99,7136.0,276.0702,276.2696,276.0702,276.2601,7136.0
2023-04-20 13:15:00,290.97,291.12,290.95,291.05,4537.0,276.2411,276.3835,276.2221,276.3171,4537.0
2023-04-20 13:20:00,291.01,291.14,290.98,291.13,4821.0,276.2791,276.4025,276.2506,276.393,4821.0
2023-04-20 13:25:00,291.14,291.17,291.03,291.06,7547.0,276.4025,276.431,276.2981,276.3266,7547.0
2023-04-20 13:30:00,291.07,291.14,291.02,291.06,6674.0,276.3361,276.4025,276.2886,276.3266,6674.0
2023-04-20 13:35:00,291.09,291.17,290.97,290.97,6189.0,276.355,276.431,276.2411,276.2411,6189.0
2023-04-20 13:40:00,290.96,291.03,290.92,290.94,3923.0,276.2316,276.2981,276.1937,276.2126,3923.0
2023-04-20 13:45:00,290.91,291.05,290.91,291.01,4454.0,276.1842,276.3171,276.1842,276.2791,4454.0
2023-04-20 13:50:00,290.97,291.02,290.92,291.01,4689.0,276.2411,276.2886,276.1937,276.2791,4689.0
2023-04-20 13:55:00,290.98,291.02,290.8,290.9,10421.0,276.2506,276.2886,276.0797,276.1747,10421.0
2023-04-20 14:00:00,290.86,290.88,290.66,290.75,9669.0,276.1367,276.1557,275.9468,276.0323,9669.0
2023-04-20 14:05:00,290.74,290.77,290.63,290.67,8285.0,276.0228,276.0512,275.9183,275.9563,8285.0
2023-04-20 14:10:00,290.67,290.84,290.65,290.81,6542.0,275.9563,276.1177,275.9373,276.0892,6542.0
2023-04-20 14:15:00,290.77,290.89,290.76,290.87,9158.0,276.0512,276.1652,276.0418,276.1462,9158.0
2023-04-20 14:20:00,290.87,291.01,290.83,290.94,6803.0,276.1462,276.2791,276.1082,276.2126,6803.0
2023-04-20 14:25:00,290.95,290.96,290.66,290.68,8326.0,276.2221,276.2316,275.9468,275.9658,8326.0
2023-04-20 14:30:00,290.68,290.68,290.42,290.45,12550.0,275.9658,275.9658,275.719,275.7474,12550.0
2023-04-20 14:35:00,290.41,290.46,290.13,290.21,11692.0,275.7095,275.7569,275.4436,275.5196,11692.0
2023-04-20 14:40:00,290.2,290.23,290.02,290.02,9409.0,275.5101,275.5386,275.3392,275.3392,9409.0
2023-04-20 14:45:00,290.02,290.22,290.0,290.2,8698.0,275.3392,275.5291,275.3202,275.5101,8698.0
2023-04-20 14:50:00,290.23,290.35,290.23,290.33,14107.0,275.5386,275.6525,275.5386,275.6335,14107.0
2023-04-20 14:55:00,290.31,290.44,290.31,290.42,9911.0,275.6145,275.7379,275.6145,275.719,9911.0
2023-04-20 15:00:00,290.43,290.51,290.31,290.34,8279.0,275.7285,275.8044,275.6145,275.643,8279.0
2023-04-20 15:05:00,290.35,290.4,290.3,290.34,10052.0,275.6525,275.7,275.605,275.643,10052.0
2023-04-20 15:10:00,290.28,290.29,289.88,289.96,31606.0,275.586,275.5955,275.2063,275.2822,31606.0
2023-04-20 15:15:00,289.96,290.07,289.88,290.03,17048.0,275.2822,275.3867,275.2063,275.3487,17048.0
2023-04-20 15:20:00,290.02,290.16,289.88,290.14,17857.0,275.3392,275.4721,275.2063,275.4531,17857.0
2023-04-20 15:25:00,290.14,290.23,290.09,290.11,18455.0,275.4531,275.5386,275.4057,275.4247,18455.0
2023-04-20 15:30:00,290.1,290.39,290.1,290.38,10999.0,275.4152,275.6905,275.4152,275.681,10999.0
2023-04-20 15:35:00,290.38,290.4,290.15,290.38,14784.0,275.681,275.7,275.4626,275.681,14784.0
2023-04-20 15:40:00,290.38,290.42,290.17,290.21,11159.0,275.681,275.719,275.4816,275.5196,11159.0
2023-04-20 15:45:00,290.18,290.36,290.17,290.28,18766.0,275.4911,275.662,275.4816,275.586,18766.0
2023-04-20 15:50:00,290.2,290.78,290.18,290.78,28153.0,275.5101,276.0607,275.4911,276.0607,28153.0
2023-04-20 15:55:00,290.77,291.13,290.71,291.03,141912.0,276.0512,276.393,275.9943,276.2981,141912.0
2023-04-21 09:30:00,292.32,292.32,291.2,291.47,112194.0,277.5228,277.5228,276.4595,276.7158,112194.0
2023-04-21 09:35:00,291.56,291.89,291.13,291.36,17090.0,276.8013,277.1146,276.393,276.6114,17090.0
2023-04-21 09:40:00,291.39,291.5,291.17,291.31,13990.0,276.6399,276.7443,276.431,276.5639,13990.0
2023-04-21 09:45:00,291.36,291.48,290.95,291.27,27213.0,276.6114,276.7253,276.2221,276.5259,27213.0
2023-04-21 09:50:00,291.22,291.29,290.62,291.07,18199.0,276.4785,276.5449,275.9088,276.3361,18199.0
2023-04-21 09:55:00,291.07,291.08,290.63,290.7,19252.0,276.3361,276.3456,275.9183,275.9848,19252.0
2023-04-21 10:00:00,290.69,290.8,290.51,290.59,23608.0,275.9753,276.0797,275.8044,275.8804,23608.0
2023-04-21 10:05:00,290.6,290.76,290.55,290.65,10934.0,275.8899,276.0418,275.8424,275.9373,10934.0
2023-04-21 10:10:00,290.67,291.03,290.67,290.96,13032.0,275.9563,276.2981,275.9563,276.2316,13032.0
2023-04-21 10:15:00,290.94,291.45,290.93,291.42,12048.0,276.2126,276.6968,276.2031,276.6683,12048.0
2023-04-21 10:20:00,291.43,291.69,291.42,291.69,14777.0,276.6778,276.9247,276.6683,276.9247,14777.0
2023-04-21 10:25:00,291.7,291.8,291.52,291.78,7904.0,276.9342,277.0291,276.7633,277.0101,7904.0
2023-04-21 10:30:00,291.78,291.83,291.56,291.69,12914.0,277.0101,277.0576,276.8013,276.9247,12914.0
2023-04-21 10:35:00,291.69,291.94,291.49,291.88,11080.0,276.9247,277.162,276.7348,277.1051,11080.0
2023-04-21 10:40:00,291.86,291.92,291.46,291.46,12304.0,277.0861,277.143,276.7063,276.7063,12304.0
2023-04-21 10:45:00,291.48,291.57,291.33,291.56,6317.0,276.7253,276.8107,276.5829,276.8013,6317.0
2023-04-21 10:50:00,291.64,291.7,291.44,291.46,7894.0,276.8772,276.9342,276.6873,276.7063,7894.0
2023-04-21 10:55:00,291.46,291.57,291.38,291.44,30643.0,276.7063,276.8107,276.6304,276.6873,30643.0
2023-04-21 11:00:00,291.46,291.92,291.45,291.84,31601.0,276.7063,277.143,276.6968,277.0671,31601.0
2023-04-21 11:05:00,291.86,292.14,291.8,292.06,13932.0,277.0861,277.3519,277.0291,277.2759,13932.0
2023-04-21 11:10:00,292.08,292.11,291.98,292.02,11451.0,277.2949,277.3234,277.2,277.238,11451.0
2023-04-21 11:15:00,292.0,292.13,291.93,291.99,11421.0,277.219,277.3424,277.1525,277.2095,11421.0
2023-04-21 11:20:00,292.01,292.07,291.86,292.01,8537.0,277.2285,277.2854,277.0861,277.2285,8537.0
2023-04-21 11:25:00,291.98,291.98,291.65,291.72,11367.0,277.2,277.2,276.8867,276.9532,11367.0
2023-04-21 11:30:00,291.68,292.0,291.67,291.98,14463.0,276.9152,277.219,276.9057,277.2,14463.0
2023-04-21 11:35:00,292.0,292.0,291.81,291.92,13626.0,277.219,277.219,277.0386,277.143,13626.0
2023-04-21 11:40:00,291.92,292.3,291.92,292.09,8083.0,277.143,277.5038,277.143,277.3044,8083.0
2023-04-21 11:45:00,292.16,292.16,291.81,291.83,9686.0,277.3709,277.3709,277.0386,277.0576,9686.0
2023-04-21 11:50:00,291.86,292.15,291.85,292.15,9448.0,277.0861,277.3614,277.0766,277.3614,9448.0
2023-04-21 11:55:00,292.16,292.49,292.1,292.34,12877.0,277.3709,277.6842,277.3139,277.5418,12877.0
2023-04-21 12:00:00,292.37,292.45,292.29,292.44,7628.0,277.5703,277.6462,277.4943,277.6367,7628.0
2023-04-21 12:05:00,292.45,292.49,292.26,292.26,13309.0,277.6462,277.6842,277.4658,277.4658,13309.0
2023-04-21 12:10:00,292.21,292.4,292.16,292.29,10195.0,277.4184,277.5987,277.3709,277.4943,10195.0
2023-04-21 12:15:00,292.32,292.42,292.31,292.36,5205.0,277.5228,277.6177,277.5133,277.5608,5205.0
2023-04-21 12:20:00,292.36,292.45,292.2,292.45,13028.0,277.5608,277.6462,277.4089,277.6462,13028.0
2023-04-21 12:25:00,292.45,292.53,292.33,292.44,11217.0,277.6462,277.7222,277.5323,277.6367,11217.0
2023-04-21 12:30:00,292.43,292.47,292.27,292.34,5088.0,277.6272,277.6652,277.4753,277.5418,5088.0
2023-04-21 12:35:00,292.37,292.43,292.36,292.4,2530.0,277.5703,277.6272,277.5608,277.5987,2530.0
2023-04-21 12:40:00,292.42,292.42,292.2,292.21,4453.0,277.6177,277.6177,277.4089,277.4184,4453.0
2023-04-21 12:45:00,292.22,292.32,292.16,292.25,3415.0,277.4278,277.5228,277.3709,277.4563,3415.0
2023-04-21 12:50:00,292.26,292.31,292.2,292.2,6441.0,277.4658,277.5133,277.4089,277.4089,6441.0
2023-04-21 12:55:00,292.17,292.23,292.14,292.15,5643.0,277.3804,277.4373,277.3519,277.3614,5643.0
2023-04-21 13:00:00,292.16,292.25,292.12,292.21,5000.0,277.3709,277.4563,277.3329,277.4184,5000.0
2023-04-21 13:05:00,292.25,292.44,292.21,292.44,6688.0,277.4563,277.6367,277.4184,277.6367,6688.0
2023-04-21 13:10:00,292.47,292.47,292.26,292.26,6328.0,277.6652,277.6652,277.4658,277.4658,6328.0
2023-04-21 13:15:00,292.26,292.28,292.14,292.28,7179.0,277.4658,277.4848,277.3519,277.4848,7179.0
2023-04-21 13:20:00,292.26,292.32,292.11,292.18,7508.0,277.4658,277.5228,277.3234,277.3899,7508.0
2023-04-21 13:25:00,292.16,292.3,292.1,292.28,12653.0,277.3709,277.5038,277.3139,277.4848,12653.0
2023-04-21 13:30:00,292.32,292.45,292.31,292.4,5034.0,277.5228,277.6462,277.5133,277.5987,5034.0
2023-04-21 13:35:00,292.41,292.43,292.21,292.23,5522.0,277.6082,277.6272,277.4184,277.4373,5522.0
2023-04-21 13:40:00,292.22,292.34,292.2,292.25,7294.0,277.4278,277.5418,277.4089,277.4563,7294.0
2023-04-21 13:45:00,292.27,292.29,292.2,292.27,7497.0,277.4753,277.4943,277.4089,277.4753,7497.0
2023-04-21 13:50:00,292.3,292.3,292.09,292.12,6428.0,277.5038,277.5038,277.3044,277.3329,6428.0
2023-04-21 13:55:00,292.16,292.23,292.07,292.17,8858.0,277.3709,277.4373,277.2854,277.3804,8858.0
2023-04-21 14:00:00,292.19,292.31,292.16,292.3,7134.0,277.3994,277.5133,277.3709,277.5038,7134.0
2023-04-21 14:05:00,292.31,292.39,292.25,292.36,8073.0,277.5133,277.5892,277.4563,277.5608,8073.0
2023-04-21 14:10:00,292.34,292.44,292.34,292.39,4349.0,277.5418,277.6367,277.5418,277.5892,4349.0
2023-04-21 14:15:00,292.37,292.43,292.27,292.29,8685.0,277.5703,277.6272,277.4753,277.4943,8685.0
2023-04-21 14:20:00,292.27,292.33,292.2,292.23,4318.0,277.4753,277.5323,277.4089,277.4373,4318.0
2023-04-21 14:25:00,292.18,292.22,292.1,292.18,6781.0,277.3899,277.4278,277.3139,277.3899,6781.0
2023-04-21 14:30:00,292.18,292.18,291.99,292.0,18349.0,277.3899,277.3899,277.2095,277.219,18349.0
2023-04-21 14:35:00,292.0,292.03,291.89,291.93,12625.0,277.219,277.2475,277.1146,277.1525,12625.0
2023-04-21 14:40:00,291.94,291.96,291.84,291.88,6148.0,277.162,277.181,277.0671,277.1051,6148.0
2023-04-21 14:45:00,291.88,291.95,291.77,291.94,8605.0,277.1051,277.1715,277.0006,277.162,8605.0
2023-04-21 14:50:00,291.91,291.94,291.84,291.87,4603.0,277.1335,277.162,277.0671,277.0956,4603.0
2023-04-21 14:55:00,291.85,291.91,291.79,291.91,5234.0,277.0766,277.1335,277.0196,277.1335,5234.0
2023-04-21 15:00:00,291.9,292.12,291.89,292.04,16229.0,277.124,277.3329,277.1146,277.257,16229.0
2023-04-21 15:05:00,292.02,292.04,291.87,292.0,7805.0,277.238,277.257,277.0956,277.219,7805.0
2023-04-21 15:10:00,292.03,292.08,291.82,291.82,13367.0,277.2475,277.2949,277.0481,277.0481,13367.0
2023-04-21 15:15:00,291.82,291.9,291.78,291.83,5741.0,277.0481,277.124,277.0101,277.0576,5741.0
2023-04-21 15:20:00,291.82,291.89,291.78,291.87,5326.0,277.0481,277.1146,277.0101,277.0956,5326.0
2023-04-21 15:25:00,291.89,291.91,291.8,291.84,9665.0,277.1146,277.1335,277.0291,277.0671,9665.0
2023-04-21 15:30:00,291.84,291.84,291.73,291.81,14736.0,277.0671,277.0671,276.9626,277.0386,14736.0
2023-04-21 15:35:00,291.82,291.88,291.77,291.84,27202.0,277.0481,277.1051,277.0006,277.0671,27202.0
2023-04-21 15:40:00,291.85,292.01,291.72,291.8,37035.0,277.0766,277.2285,276.9532,277.0291,37035.0
2023-04-21 15:45:00,291.78,291.86,291.61,291.66,45216.0,277.0101,277.0861,276.8487,276.8962,45216.0
2023-04-21 15:50:00,291.71,291.86,291.68,291.81,37439.0,276.9437,277.0861,276.9152,277.0386,37439.0
2023-04-21 15:55:00,291.81,292.14,291.8,292.06,88819.0,277.0386,277.3519,277.0291,277.2759,88819.0
2023-04-24 09:30:00,292.83,293.19,292.44,292.44,86554.0,278.007,278.3487,277.6367,277.6367,86554.0
2023-04-24 09:35:00,292.48,292.55,291.83,292.05,25763.0,277.6747,277.7411,277.0576,277.2665,25763.0
2023-04-24 09:40:00,292.04,292.27,291.71,292.16,22694.0,277.257,277.4753,276.9437,277.3709,22694.0
2023-04-24 09:45:00,292.17,292.67,292.13,292.26,12645.0,277.3804,277.8551,277.3424,277.4658,12645.0
2023-04-24 09:50:00,292.28,292.6,292.28,292.36,6213.0,277.4848,277.7886,277.4848,277.5608,6213.0
2023-04-24 09:55:00,292.33,292.33,291.85,291.97,21094.0,277.5323,277.5323,277.0766,277.1905,21094.0
2023-04-24 10:00:00,291.99,292.41,291.96,292.26,16517.0,277.2095,277.6082,277.181,277.4658,16517.0
2023-04-24 10:05:00,292.31,292.53,292.26,292.36,14507.0,277.5133,277.7222,277.4658,277.5608,14507.0
2023-04-24 10:10:00,292.42,292.55,292.18,292.28,16668.0,277.6177,277.7411,277.3899,277.4848,16668.0
2023-04-24 10:15:00,292.25,292.5,292.24,292.44,12904.0,277.4563,277.6937,277.4468,277.6367,12904.0
2023-04-24 10:20:00,292.47,292.61,292.37,292.49,9527.0,277.6652,277.7981,277.5703,277.6842,9527.0
2023-04-24 10:25:00,292.5,292.66,292.32,292.35,13900.0,277.6937,277.8456,277.5228,277.5513,13900.0
2023-04-24 10:30:00,292.36,292.67,292.33,292.52,12299.0,277.5608,277.8551,277.5323,277.7127,12299.0
2023-04-24 10:35:00,292.48,292.83,292.43,292.77,11903.0,277.6747,278.007,277.6272,277.95,11903.0
2023-04-24 10:40:00,292.85,293.1,292.77,292.87,29985.0,278.026,278.2633,277.95,278.0449,29985.0
2023-04-24 10:45:00,292.93,293.35,292.92,293.3,19276.0,278.1019,278.5006,278.0924,278.4532,19276.0
2023-04-24 10:50:00,293.23,293.33,293.02,293.18,11900.0,278.3867,278.4817,278.1874,278.3393,11900.0
2023-04-24 10:55:00,293.16,293.28,293.06,293.17,19251.0,278.3203,278.4342,278.2253,278.3298,19251.0
2023-04-24 11:00:00,293.17,293.3,293.14,293.23,24548.0,278.3298,278.4532,278.3013,278.3867,24548.0
2023-04-24 11:05:00,293.23,293.27,292.94,292.99,18341.0,278.3867,278.4247,278.1114,278.1589,18341.0
2023-04-24 11:10:00,292.99,293.19,292.93,292.94,28603.0,278.1589,278.3487,278.1019,278.1114,28603.0
2023-04-24 11:15:00,292.96,293.38,292.94,293.28,15771.0,278.1304,278.5291,278.1114,278.4342,15771.0
2023-04-24 11:20:00,293.31,293.43,293.04,293.09,18223.0,278.4627,278.5766,278.2063,278.2538,18223.0
2023-04-24 11:25:00,293.08,293.13,292.68,292.88,13690.0,278.2443,278.2918,277.8646,278.0544,13690.0
2023-04-24 11:30:00,292.9,292.98,292.85,292.86,11616.0,278.0734,278.1494,278.026,278.0354,11616.0
2023-04-24 11:35:00,292.85,292.91,292.76,292.86,10358.0,278.026,278.0829,277.9405,278.0354,10358.0
2023-04-24 11:40:00,292.85,292.87,292.52,292.56,13072.0,278.026,278.0449,277.7127,277.7506,13072.0
2023-04-24 11:45:00,292.53,292.76,292.51,292.73,17484.0,277.7222,277.9405,277.7032,277.912,17484.0
2023-04-24 11:50:00,292.75,292.9,292.75,292.78,8885.0,277.931,278.0734,277.931,277.9595,8885.0
2023-04-24 11:55:00,292.81,293.01,292.76,292.92,18363.0,277.988,278.1779,277.9405,278.0924,18363.0
2023-04-24 12:00:00,292.89,293.02,292.83,293.0,9242.0,278.0639,278.1874,278.007,278.1684,9242.0
2023-04-24 12:05:00,293.0,293.1,292.86,292.88,9852.0,278.1684,278.2633,278.0354,278.0544,9852.0
2023-04-24 12:10:00,292.9,292.92,292.66,292.68,7417.0,278.0734,278.0924,277.8456,277.8646,7417.0
2023-04-24 12:15:00,292.67,292.85,292.67,292.85,11298.0,277.8551,278.026,277.8551,278.026,11298.0
2023-04-24 12:20:00,292.86,292.91,292.79,292.83,11587.0,278.0354,278.0829,277.969,278.007,11587.0
2023-04-24 12:25:00,292.83,292.92,292.83,292.89,7394.0,278.007,278.0924,278.007,278.0639,7394.0
2023-04-24 12:30:00,292.87,292.95,292.81,292.83,9529.0,278.0449,278.1209,277.988,278.007,9529.0
2023-04-24 12:35:00,292.85,293.05,292.84,293.03,7151.0,278.026,278.2158,278.0165,278.1968,7151.0
2023-04-24 12:40:00,293.04,293.09,292.89,292.9,6873.0,278.2063,278.2538,278.0639,278.0734,6873.0
2023-04-24 12:45:00,292.92,293.08,292.92,293.07,8632.0,278.0924,278.2443,278.0924,278.2348,8632.0
2023-04-24 12:50:00,293.04,293.13,292.91,292.92,5142.0,278.2063,278.2918,278.0829,278.0924,5142.0
2023-04-24 12:55:00,292.93,293.02,292.87,292.91,17080.0,278.1019,278.1874,278.0449,278.0829,17080.0
2023-04-24 13:00:00,292.91,292.93,292.75,292.8,9773.0,278.0829,278.1019,277.931,277.9785,9773.0
2023-04-24 13:05:00,292.77,292.87,292.69,292.71,17404.0,277.95,278.0449,277.8741,277.893,17404.0
2023-04-24 13:10:00,292.69,292.86,292.64,292.73,9239.0,277.8741,278.0354,277.8266,277.912,9239.0
2023-04-24 13:15:00,292.75,292.75,292.52,292.54,6635.0,277.931,277.931,277.7127,277.7316,6635.0
2023-04-24 13:20:00,292.51,292.72,292.51,292.69,8142.0,277.7032,277.9025,277.7032,277.8741,8142.0
2023-04-24 13:25:00,292.73,292.78,292.62,292.64,11642.0,277.912,277.9595,277.8076,277.8266,11642.0
2023-04-24 13:30:00,292.64,292.85,292.6,292.83,17923.0,277.8266,278.026,277.7886,278.007,17923.0
2023-04-24 13:35:00,292.82,292.83,292.69,292.73,11102.0,277.9975,278.007,277.8741,277.912,11102.0
2023-04-24 13:40:00,292.76,292.87,292.72,292.76,15360.0,277.9405,278.0449,277.9025,277.9405,15360.0
2023-04-24 13:45:00,292.81,292.86,292.72,292.72,13898.0,277.988,278.0354,277.9025,277.9025,13898.0
2023-04-24 13:50:00,292.69,292.72,292.57,292.61,13461.0,277.8741,277.9025,277.7601,277.7981,13461.0
2023-04-24 13:55:00,292.61,292.8,292.61,292.74,21878.0,277.7981,277.9785,277.7981,277.9215,21878.0
2023-04-24 14:00:00,292.79,292.87,292.76,292.86,19798.0,277.969,278.0449,277.9405,278.0354,19798.0
2023-04-24 14:05:00,292.84,293.02,292.75,292.77,25341.0,278.0165,278.1874,277.931,277.95,25341.0
2023-04-24 14:10:00,292.75,292.82,292.69,292.74,18457.0,277.931,277.9975,277.8741,277.9215,18457.0
2023-04-24 14:15:00,292.77,292.89,292.62,292.62,11400.0,277.95,278.0639,277.8076,277.8076,11400.0
2023-04-24 14:20:00,292.63,292.66,292.31,292.34,15615.0,277.8171,277.8456,277.5133,277.5418,15615.0
2023-04-24 14:25:00,292.32,292.43,292.23,292.31,24356.0,277.5228,277.6272,277.4373,277.5133,24356.0
2023-04-24 14:30:00,292.31,292.38,292.21,292.26,13870.0,277.5133,277.5797,277.4184,277.4658,13870.0
2023-04-24 14:35:00,292.26,292.29,292.14,292.2,11306.0,277.4658,277.4943,277.3519,277.4089,11306.0
2023-04-24 14:40:00,292.21,292.33,292.13,292.3,21711.0,277.4184,277.5323,277.3424,277.5038,21711.0
2023-04-24 14:45:00,292.34,292.5,292.3,292.42,53735.0,277.5418,277.6937,277.5038,277.6177,53735.0
2023-04-24 14:50:00,292.43,292.56,292.34,292.5,17655.0,277.6272,277.7506,277.5418,277.6937,17655.0
2023-04-24 14:55:00,292.49,292.68,292.49,292.53,16699.0,277.6842,277.8646,277.6842,277.7222,16699.0
2023-04-24 15:00:00,292.55,292.75,292.53,292.71,24854.0,277.7411,277.931,277.7222,277.893,24854.0
2023-04-24 15:05:00,292.72,292.77,292.65,292.73,31350.0,277.9025,277.95,277.8361,277.912,31350.0
2023-04-24 15:10:00,292.74,292.9,292.72,292.88,63587.0,277.9215,278.0734,277.9025,278.0544,63587.0
2023-04-24 15:15:00,292.9,292.97,292.73,292.76,18699.0,278.0734,278.1399,277.912,277.9405,18699.0
2023-04-24 15:20:00,292.76,292.78,292.38,292.4,14720.0,277.9405,277.9595,277.5797,277.5987,14720.0
2023-04-24 15:25:00,292.42,292.45,292.28,292.44,18457.0,277.6177,277.6462,277.4848,277.6367,18457.0
2023-04-24 15:30:00,292.44,292.64,292.44,292.63,20544.0,277.6367,277.8266,277.6367,277.8171,20544.0
2023-04-24 15:35:00,292.63,292.74,292.6,292.63,35419.0,277.8171,277.9215,277.7886,277.8171,35419.0
2023-04-24 15:40:00,292.61,292.77,292.59,292.61,47087.0,277.7981,277.95,277.7791,277.7981,47087.0
2023-04-24 15:45:00,292.59,292.86,292.51,292.86,43534.0,277.7791,278.0354,277.7032,278.0354,43534.0
2023-04-24 15:50:00,292.83,292.87,292.66,292.83,83214.0,278.007,278.0449,277.8456,278.007,83214.0
2023-04-24 15:55:00,292.81,293.26,292.73,293.26,179655.0,277.988,278.4152,277.912,278.4152,179655.0
2023-04-25 09:30:00,295.05,295.05,291.14,291.36,249985.0,280.1146,280.1146,276.4025,276.6114,249985.0
2023-04-25 09:35:00,291.57,293.05,290.46,293.0,146261.0,276.8107,278.2158,275.7569,278.1684,146261.0
2023-04-25 09:40:00,293.0,293.75,292.4,293.35,80766.0,278.1684,278.8804,277.5987,278.5006,80766.0
2023-04-25 09:45:00,293.44,293.9,292.57,292.85,83948.0,278.5861,279.0228,277.7601,278.026,83948.0
2023-04-25 09:50:00,292.88,292.99,291.99,292.13,52439.0,278.0544,278.1589,277.2095,277.3424,52439.0
2023-04-25 09:55:00,292.13,292.73,292.02,292.62,30980.0,277.3424,277.912,277.238,277.8076,30980.0
2023-04-25 10:00:00,292.65,292.89,291.3,291.38,44469.0,277.8361,278.0639,276.5544,276.6304,44469.0
2023-04-25 10:05:00,291.4,291.62,290.76,291.17,65824.0,276.6494,276.8582,276.0418,276.431,65824.0
2023-04-25 10:10:00,291.12,291.28,290.35,290.44,64273.0,276.3835,276.5354,275.6525,275.7379,64273.0
2023-04-25 10:15:00,290.42,291.21,290.05,290.76,78478.0,275.719,276.469,275.3677,276.0418,78478.0
2023-04-25 10:20:00,290.85,291.31,290.51,291.25,35673.0,276.1272,276.5639,275.8044,276.5069,35673.0
2023-04-25 10:25:00,291.22,291.22,290.08,290.44,54055.0,276.4785,276.4785,275.3962,275.7379,54055.0
2023-04-25 10:30:00,290.36,290.52,289.8,290.41,103591.0,275.662,275.8139,275.1303,275.7095,103591.0
2023-04-25 10:35:00,290.08,290.62,289.84,290.43,33005.0,275.3962,275.9088,275.1683,275.7285,33005.0
2023-04-25 10:40:00,290.52,291.8,290.48,291.01,42140.0,275.8139,277.0291,275.7759,276.2791,42140.0
2023-04-25 10:45:00,290.93,291.52,290.86,290.95,42989.0,276.2031,276.7633,276.1367,276.2221,42989.0
2023-04-25 10:50:00,290.95,291.61,290.85,291.55,28724.0,276.2221,276.8487,276.1272,276.7918,28724.0
2023-04-25 10:55:00,291.59,291.97,291.35,291.35,46615.0,276.8297,277.1905,276.6019,276.6019,46615.0
2023-04-25 11:00:00,291.4,292.01,291.39,291.98,30611.0,276.6494,277.2285,276.6399,277.2,30611.0
2023-04-25 11:05:00,292.05,292.3,291.5,291.78,47093.0,277.2665,277.5038,276.7443,277.0101,47093.0
2023-04-25 11:10:00,291.75,291.89,291.03,291.2,13995.0,276.9816,277.1146,276.2981,276.4595,13995.0
2023-04-25 11:15:00,291.17,291.66,291.08,291.6,18186.0,276.431,276.8962,276.3456,276.8392,18186.0
2023-04-25 11:20:00,291.6,291.82,291.51,291.62,13892.0,276.8392,277.0481,276.7538,276.8582,13892.0
2023-04-25 11:25:00,291.65,291.88,291.25,291.28,17723.0,276.8867,277.1051,276.5069,276.5354,17723.0
2023-04-25 11:30:00,291.29,291.42,290.75,290.76,20627.0,276.5449,276.6683,276.0323,276.0418,20627.0
2023-04-25 11:35:00,290.81,290.86,290.51,290.51,19432.0,276.0892,276.1367,275.8044,275.8044,19432.0
2023-04-25 11:40:00,290.6,290.77,290.41,290.51,19225.0,275.8899,276.0512,275.7095,275.8044,19225.0
2023-04-25 11:45:00,290.42,290.78,290.41,290.47,22710.0,275.719,276.0607,275.7095,275.7664,22710.0
2023-04-25 11:50:00,290.45,290.57,290.13,290.53,24489.0,275.7474,275.8614,275.4436,275.8234,24489.0
2023-04-25 11:55:00,290.46,290.46,290.17,290.22,14637.0,275.7569,275.7569,275.4816,275.5291,14637.0
2023-04-25 12:00:00,290.17,290.21,289.9,290.17,18487.0,275.4816,275.5196,275.2253,275.4816,18487.0
2023-04-25 12:05:00,290.22,290.27,289.86,290.02,10246.0,275.5291,275.5766,275.1873,275.3392,10246.0
2023-04-25 12:10:00,290.0,290.08,289.85,290.07,18943.0,275.3202,275.3962,275.1778,275.3867,18943.0
2023-04-25 12:15:00,290.07,290.52,290.07,290.49,17534.0,275.3867,275.8139,275.3867,275.7854,17534.0
2023-04-25 12:20:00,290.48,290.66,290.34,290.58,13060.0,275.7759,275.9468,275.643,275.8709,13060.0
2023-04-25 12:25:00,290.57,290.67,290.35,290.62,14233.0,275.8614,275.9563,275.6525,275.9088,14233.0
2023-04-25 12:30:00,290.63,290.94,290.58,290.67,12425.0,275.9183,276.2126,275.8709,275.9563,12425.0
2023-04-25 12:35:00,290.62,290.82,290.57,290.68,13002.0,275.9088,276.0987,275.8614,275.9658,13002.0
2023-04-25 12:40:00,290.71,290.95,290.66,290.82,10027.0,275.9943,276.2221,275.9468,276.0987,10027.0
2023-04-25 12:45:00,290.81,290.84,290.36,290.47,10930.0,276.0892,276.1177,275.662,275.7664,10930.0
2023-04-25 12:50:00,290.44,290.47,290.01,290.09,9533.0,275.7379,275.7664,275.3297,275.4057,9533.0
2023-04-25 12:55:00,290.03,290.51,289.96,290.34,18261.0,275.3487,275.8044,275.2822,275.643,18261.0
2023-04-25 13:00:00,290.35,290.7,290.35,290.7,12414.0,275.6525,275.9848,275.6525,275.9848,12414.0
2023-04-25 13:05:00,290.67,290.81,290.54,290.54,9239.0,275.9563,276.0892,275.8329,275.8329,9239.0
2023-04-25 13:10:00,290.54,290.58,290.32,290.32,17182.0,275.8329,275.8709,275.624,275.624,17182.0
2023-04-25 13:15:00,290.36,290.39,289.86,290.14,18648.0,275.662,275.6905,275.1873,275.4531,18648.0
2023-04-25 13:20:00,290.19,290.23,289.96,290.13,16348.0,275.5006,275.5386,275.2822,275.4436,16348.0
2023-04-25 13:25:00,290.14,290.16,289.99,290.04,11645.0,275.4531,275.4721,275.3107,275.3582,11645.0
2023-04-25 13:30:00,290.06,290.28,290.02,290.12,13446.0,275.3772,275.586,275.3392,275.4341,13446.0
2023-04-25 13:35:00,290.12,290.4,290.06,290.26,8895.0,275.4341,275.7,275.3772,275.5671,8895.0
2023-04-25 13:40:00,290.25,290.37,290.18,290.29,7495.0,275.5576,275.6715,275.4911,275.5955,7495.0
2023-04-25 13:45:00,290.34,290.34,290.03,290.18,8992.0,275.643,275.643,275.3487,275.4911,8992.0
2023-04-25 13:50:00,290.17,290.18,289.98,290.03,7911.0,275.4816,275.4911,275.3012,275.3487,7911.0
2023-04-25 13:55:00,290.02,290.18,290.01,290.16,6033.0,275.3392,275.4911,275.3297,275.4721,6033.0
2023-04-25 14:00:00,290.16,290.25,289.82,289.85,21772.0,275.4721,275.5576,275.1493,275.1778,21772.0
2023-04-25 14:05:00,289.85,289.88,289.6,289.6,21423.0,275.1778,275.2063,274.9405,274.9405,21423.0
2023-04-25 14:10:00,289.6,289.71,289.43,289.66,22763.0,274.9405,275.0449,274.7791,274.9974,22763.0
2023-04-25 14:15:00,289.66,289.85,289.58,289.85,11928.0,274.9974,275.1778,274.9215,275.1778,11928.0
2023-04-25 14:20:00,289.84,290.14,289.81,290.07,28399.0,275.1683,275.4531,275.1398,275.3867,28399.0
2023-04-25 14:25:00,290.06,290.43,290.02,290.43,21543.0,275.3772,275.7285,275.3392,275.7285,21543.0
2023-04-25 14:30:00,290.4,290.76,290.35,290.73,15841.0,275.7,276.0418,275.6525,276.0133,15841.0
2023-04-25 14:35:00,290.76,291.54,290.57,290.91,31576.0,276.0418,276.7823,275.8614,276.1842,31576.0
2023-04-25 14:40:00,290.91,291.04,290.59,290.61,10873.0,276.1842,276.3076,275.8804,275.8993,10873.0
2023-04-25 14:45:00,290.61,290.68,290.37,290.49,19160.0,275.8993,275.9658,275.6715,275.7854,19160.0
2023-04-25 14:50:00,290.5,290.59,290.26,290.3,14666.0,275.7949,275.8804,275.5671,275.605,14666.0
2023-04-25 14:55:00,290.27,290.31,290.15,290.2,12714.0,275.5766,275.6145,275.4626,275.5101,12714.0
2023-04-25 15:00:00,290.18,290.32,290.06,290.07,25135.0,275.4911,275.624,275.3772,275.3867,25135.0
2023-04-25 15:05:00,290.11,290.22,290.03,290.12,24335.0,275.4247,275.5291,275.3487,275.4341,24335.0
2023-04-25 15:10:00,290.12,290.55,290.02,290.55,23470.0,275.4341,275.8424,275.3392,275.8424,23470.0
2023-04-25 15:15:00,290.56,290.7,290.47,290.63,45130.0,275.8519,275.9848,275.7664,275.9183,45130.0
2023-04-25 15:20:00,290.61,291.12,290.59,291.11,19485.0,275.8993,276.3835,275.8804,276.374,19485.0
2023-04-25 15:25:00,291.12,291.39,291.08,291.39,20607.0,276.3835,276.6399,276.3456,276.6399,20607.0
2023-04-25 15:30:00,291.43,291.67,291.39,291.59,30366.0,276.6778,276.9057,276.6399,276.8297,30366.0
2023-04-25 15:35:00,291.57,291.62,291.08,291.1,24264.0,276.8107,276.8582,276.3456,276.3645,24264.0
2023-04-25 15:40:00,291.1,291.22,290.98,291.19,38115.0,276.3645,276.4785,276.2506,276.45,38115.0
2023-04-25 15:45:00,291.18,291.34,290.87,290.91,39225.0,276.4405,276.5924,276.1462,276.1842,39225.0
2023-04-25 15:50:00,290.95,291.26,290.0,291.07,114172.0,276.2221,276.5164,275.3202,276.3361,114172.0
2023-04-25 15:55:00,291.08,291.6,291.03,291.57,201286.0,276.3456,276.8392,276.2981,276.8107,201286.0
2023-04-26 09:30:00,289.98,290.73,289.77,290.64,90966.0,275.3012,276.0133,275.1019,275.9278,90966.0
2023-04-26 09:35:00,290.64,290.65,290.1,290.5,25289.0,275.9278,275.9373,275.4152,275.7949,25289.0
2023-04-26 09:40:00,290.67,291.06,290.5,291.06,30237.0,275.9563,276.3266,275.7949,276.3266,30237.0
2023-04-26 09:45:00,291.07,291.5,291.02,291.1,45863.0,276.3361,276.7443,276.2886,276.3645,45863.0
2023-04-26 09:50:00,291.04,291.46,290.51,291.16,28186.0,276.3076,276.7063,275.8044,276.4215,28186.0
2023-04-26 09:55:00,291.17,291.21,290.77,291.05,33723.0,276.431,276.469,276.0512,276.3171,33723.0
2023-04-26 10:00:00,291.11,291.45,290.95,291.25,50697.0,276.374,276.6968,276.2221,276.5069,50697.0
2023-04-26 10:05:00,291.23,291.5,290.78,290.88,64545.0,276.488,276.7443,276.0607,276.1557,64545.0
2023-04-26 10:10:00,290.82,291.02,290.63,290.72,30967.0,276.0987,276.2886,275.9183,276.0038,30967.0
2023-04-26 10:15:00,290.71,290.75,290.22,290.52,17663.0,275.9943,276.0323,275.5291,275.8139,17663.0
2023-04-26 10:20:00,290.52,290.56,290.08,290.24,20504.0,275.8139,275.8519,275.3962,275.5481,20504.0
2023-04-26 10:25:00,290.19,290.19,289.76,289.9,27829.0,275.5006,275.5006,275.0924,275.2253,27829.0
2023-04-26 10:30:00,289.85,290.17,289.76,290.15,21783.0,275.1778,275.4816,275.0924,275.4626,21783.0
2023-04-26 10:35:00,290.18,290.25,290.01,290.07,13770.0,275.4911,275.5576,275.3297,275.3867,13770.0
2023-04-26 10:40:00,290.02,290.15,289.81,290.11,29482.0,275.3392,275.4626,275.1398,275.4247,29482.0
2023-04-26 10:45:00,290.08,290.24,289.92,290.21,12142.0,275.3962,275.5481,275.2443,275.5196,12142.0
2023-04-26 10:50:00,290.18,290.41,290.15,290.32,10165.0,275.4911,275.7095,275.4626,275.624,10165.0
2023-04-26 10:55:00,290.28,290.36,290.06,290.33,18140.0,275.586,275.662,275.3772,275.6335,18140.0
2023-04-26 11:00:00,290.34,290.54,290.09,290.54,38936.0,275.643,275.8329,275.4057,275.8329,38936.0
2023-04-26 11:05:00,290.56,290.87,290.55,290.82,27503.0,275.8519,276.1462,275.8424,276.0987,27503.0
2023-04-26 11:10:00,290.8,291.07,290.77,290.78,38247.0,276.0797,276.3361,276.0512,276.0607,38247.0
2023-04-26 11:15:00,290.73,290.97,290.64,290.76,14819.0,276.0133,276.2411,275.9278,276.0418,14819.0
2023-04-26 11:20:00,290.77,291.03,290.72,290.85,11488.0,276.0512,276.2981,276.0038,276.1272,11488.0
2023-04-26 11:25:00,290.88,291.21,290.67,291.21,18114.0,276.1557,276.469,275.9563,276.469,18114.0
2023-04-26 11:30:00,291.2,291.5,291.17,291.47,21057.0,276.4595,276.7443,276.431,276.7158,21057.0
2023-04-26 11:35:00,291.42,291.44,291.1,291.14,18844.0,276.6683,276.6873,276.3645,276.4025,18844.0
2023-04-26 11:40:00,291.13,291.14,290.83,290.87,10060.0,276.393,276.4025,276.1082,276.1462,10060.0
2023-04-26 11:45:00,290.87,291.09,290.83,291.05,11944.0,276.1462,276.355,276.1082,276.3171,11944.0
2023-04-26 11:50:00,291.11,291.12,290.87,290.92,8062.0,276.374,276.3835,276.1462,276.1937,8062.0
2023-04-26 11:55:00,290.91,290.97,290.66,290.66,8293.0,276.1842,276.2411,275.9468,275.9468,8293.0
2023-04-26 12:00:00,290.69,290.89,290.66,290.81,9503.0,275.9753,276.1652,275.9468,276.0892,9503.0
2023-04-26 12:05:00,290.78,290.83,290.66,290.81,6880.0,276.0607,276.1082,275.9468,276.0892,6880.0
2023-04-26 12:10:00,290.81,291.1,290.72,291.1,12737.0,276.0892,276.3645,276.0038,276.3645,12737.0
2023-04-26 12:15:00,291.07,291.07,290.61,290.66,20597.0,276.3361,276.3361,275.8993,275.9468,20597.0
2023-04-26 12:20:00,290.66,290.71,290.41,290.48,19742.0,275.9468,275.9943,275.7095,275.7759,19742.0
2023-04-26 12:25:00,290.44,290.47,290.3,290.33,16204.0,275.7379,275.7664,275.605,275.6335,16204.0
2023-04-26 12:30:00,290.35,290.67,290.35,290.61,7467.0,275.6525,275.9563,275.6525,275.8993,7467.0
2023-04-26 12:35:00,290.62,290.77,290.49,290.7,7347.0,275.9088,276.0512,275.7854,275.9848,7347.0
2023-04-26 12:40:00,290.69,290.84,290.65,290.66,3926.0,275.9753,276.1177,275.9373,275.9468,3926.0
2023-04-26 12:45:00,290.69,290.69,290.29,290.36,7920.0,275.9753,275.9753,275.5955,275.662,7920.0
2023-04-26 12:50:00,290.36,290.55,290.23,290.54,4225.0,275.662,275.8424,275.5386,275.8329,4225.0
2023-04-26 12:55:00,290.49,290.58,290.42,290.5,4961.0,275.7854,275.8709,275.719,275.7949,4961.0
2023-04-26 13:00:00,290.51,290.67,290.51,290.64,9330.0,275.8044,275.9563,275.8044,275.9278,9330.0
2023-04-26 13:05:00,290.64,290.64,290.41,290.45,5318.0,275.9278,275.9278,275.7095,275.7474,5318.0
2023-04-26 13:10:00,290.33,290.41,290.25,290.4,5874.0,275.6335,275.7095,275.5576,275.7,5874.0
2023-04-26 13:15:00,290.39,290.44,290.19,290.21,8873.0,275.6905,275.7379,275.5006,275.5196,8873.0
2023-04-26 13:20:00,290.19,290.27,290.08,290.24,15207.0,275.5006,275.5766,275.3962,275.5481,15207.0
2023-04-26 13:25:00,290.2,290.34,290.2,290.34,3353.0,275.5101,275.643,275.5101,275.643,3353.0
2023-04-26 13:30:00,290.34,290.52,290.25,290.51,9279.0,275.643,275.8139,275.5576,275.8044,9279.0
2023-04-26 13:35:00,290.51,290.65,290.44,290.59,7317.0,275.8044,275.9373,275.7379,275.8804,7317.0
2023-04-26 13:40:00,290.59,290.68,290.57,290.62,7708.0,275.8804,275.9658,275.8614,275.9088,7708.0
2023-04-26 13:45:00,290.6,290.65,290.31,290.31,8566.0,275.8899,275.9373,275.6145,275.6145,8566.0
2023-04-26 13:50:00,290.28,290.31,290.12,290.19,12559.0,275.586,275.6145,275.4341,275.5006,12559.0
2023-04-26 13:55:00,290.15,290.22,290.0,290.13,11832.0,275.4626,275.5291,275.3202,275.4436,11832.0
2023-04-26 14:00:00,290.17,290.17,290.03,290.16,7692.0,275.4816,275.4816,275.3487,275.4721,7692.0
2023-04-26 14:05:00,290.15,290.19,290.09,290.16,6116.0,275.4626,275.5006,275.4057,275.4721,6116.0
2023-04-26 14:10:00,290.17,290.18,290.02,290.14,12073.0,275.4816,275.4911,275.3392,275.4531,12073.0
2023-04-26 14:15:00,290.14,290.15,289.91,290.01,10028.0,275.4531,275.4626,275.2348,275.3297,10028.0
2023-04-26 14:20:00,290.03,290.26,290.01,290.23,11928.0,275.3487,275.5671,275.3297,275.5386,11928.0
2023-04-26 14:25:00,290.23,290.38,290.23,290.31,6882.0,275.5386,275.681,275.5386,275.6145,6882.0
2023-04-26 14:30:00,290.31,290.37,290.23,290.28,7862.0,275.6145,275.6715,275.5386,275.586,7862.0
2023-04-26 14:35:00,290.26,290.27,290.02,290.23,12263.0,275.5671,275.5766,275.3392,275.5386,12263.0
2023-04-26 14:40:00,290.18,290.34,290.15,290.33,15076.0,275.4911,275.643,275.4626,275.6335,15076.0
2023-04-26 14:45:00,290.33,290.43,290.21,290.21,10504.0,275.6335,275.7285,275.5196,275.5196,10504.0
2023-04-26 14:50:00,290.19,290.19,289.87,289.92,12752.0,275.5006,275.5006,275.1968,275.2443,12752.0
2023-04-26 14:55:00,289.88,290.14,289.88,290.1,9428.0,275.2063,275.4531,275.2063,275.4152,9428.0
2023-04-26 15:00:00,290.08,290.17,289.95,290.09,17983.0,275.3962,275.4816,275.2728,275.4057,17983.0
2023-04-26 15:05:00,290.09,290.48,290.08,290.47,13615.0,275.4057,275.7759,275.3962,275.7664,13615.0
2023-04-26 15:10:00,290.47,290.61,290.42,290.54,10114.0,275.7664,275.8993,275.719,275.8329,10114.0
2023-04-26 15:15:00,290.52,290.52,290.33,290.33,9680.0,275.8139,275.8139,275.6335,275.6335,9680.0
2023-04-26 15:20:00,290.3,290.51,290.27,290.29,20607.0,275.605,275.8044,275.5766,275.5955,20607.0
2023-04-26 15:25:00,290.29,290.52,290.29,290.4,9061.0,275.5955,275.8139,275.5955,275.7,9061.0
2023-04-26 15:30:00,290.39,290.51,290.27,290.27,22005.0,275.6905,275.8044,275.5766,275.5766,22005.0
2023-04-26 15:35:00,290.26,290.26,289.93,290.08,21342.0,275.5671,275.5671,275.2538,275.3962,21342.0
2023-04-26 15:40:00,290.08,290.12,289.95,290.02,21576.0,275.3962,275.4341,275.2728,275.3392,21576.0
2023-04-26 15:45:00,290.0,290.08,289.83,289.87,29712.0,275.3202,275.3962,275.1588,275.1968,29712.0
2023-04-26 15:50:00,289.83,289.99,289.77,289.94,48753.0,275.1588,275.3107,275.1019,275.2633,48753.0
2023-04-26 15:55:00,289.96,290.32,289.76,289.77,145124.0,275.2822,275.624,275.0924,275.1019,145124.0
2023-04-27 09:30:00,290.72,291.43,290.0,291.39,63293.0,276.0038,276.6778,275.3202,276.6399,63293.0
2023-04-27 09:35:00,291.45,291.99,291.38,291.84,24240.0,276.6968,277.2095,276.6304,277.0671,24240.0
2023-04-27 09:40:00,291.86,292.05,291.46,291.92,16000.0,277.0861,277.2665,276.7063,277.143,16000.0
2023-04-27 09:45:00,291.96,292.05,291.64,291.85,11209.0,277.181,277.2665,276.8772,277.0766,11209.0
2023-04-27 09:50:00,291.92,292.5,291.6,292.5,46829.0,277.143,277.6937,276.8392,277.6937,46829.0
2023-04-27 09:55:00,292.5,292.5,291.6,291.78,9729.0,277.6937,277.6937,276.8392,277.0101,9729.0
2023-04-27 10:00:00,291.83,292.0,291.59,291.88,9378.0,277.0576,277.219,276.8297,277.1051,9378.0
2023-04-27 10:05:00,291.87,292.07,291.71,291.97,12924.0,277.0956,277.2854,276.9437,277.1905,12924.0
2023-04-27 10:10:00,291.98,292.4,291.98,292.35,10626.0,277.2,277.5987,277.2,277.5513,10626.0
2023-04-27 10:15:00,292.38,292.68,292.34,292.63,19219.0,277.5797,277.8646,277.5418,277.8171,19219.0
2023-04-27 10:20:00,292.61,293.0,292.53,292.9,28111.0,277.7981,278.1684,277.7222,278.0734,28111.0
2023-04-27 10:25:00,292.88,292.88,292.11,292.11,14164.0,278.0544,278.0544,277.3234,277.3234,14164.0
2023-04-27 10:30:00,292.16,292.47,292.16,292.38,14360.0,277.3709,277.6652,277.3709,277.5797,14360.0
2023-04-27 10:35:00,292.31,292.49,292.23,292.41,10297.0,277.5133,277.6842,277.4373,277.6082,10297.0
2023-04-27 10:40:00,292.41,292.53,292.02,292.17,14803.0,277.6082,277.7222,277.238,277.3804,14803.0
2023-04-27 10:45:00,292.17,292.51,292.16,292.51,6657.0,277.3804,277.7032,277.3709,277.7032,6657.0
2023-04-27 10:50:00,292.46,292.6,292.29,292.56,17593.0,277.6557,277.7886,277.4943,277.7506,17593.0
2023-04-27 10:55:00,292.47,292.97,292.46,292.88,11433.0,277.6652,278.1399,277.6557,278.0544,11433.0
2023-04-27 11:00:00,292.86,292.91,292.76,292.77,16533.0,278.0354,278.0829,277.9405,277.95,16533.0
2023-04-27 11:05:00,292.79,292.96,292.56,292.75,16164.0,277.969,278.1304,277.7506,277.931,16164.0
2023-04-27 11:10:00,292.78,292.78,292.5,292.59,10383.0,277.9595,277.9595,277.6937,277.7791,10383.0
2023-04-27 11:15:00,292.59,292.62,292.24,292.37,13969.0,277.7791,277.8076,277.4468,277.5703,13969.0
2023-04-27 11:20:00,292.39,292.5,292.1,292.4,12853.0,277.5892,277.6937,277.3139,277.5987,12853.0
2023-04-27 11:25:00,292.41,293.0,292.41,292.89,45546.0,277.6082,278.1684,277.6082,278.0639,45546.0
2023-04-27 11:30:00,292.94,293.02,292.7,292.76,16332.0,278.1114,278.1874,277.8835,277.9405,16332.0
2023-04-27 11:35:00,292.79,292.81,292.64,292.74,12222.0,277.969,277.988,277.8266,277.9215,12222.0
2023-04-27 11:40:00,292.75,293.0,292.75,292.92,10913.0,277.931,278.1684,277.931,278.0924,10913.0
2023-04-27 11:45:00,292.98,293.29,292.96,293.26,18755.0,278.1494,278.4437,278.1304,278.4152,18755.0
2023-04-27 11:50:00,293.29,293.8,293.25,293.75,20066.0,278.4437,278.9279,278.4057,278.8804,20066.0
2023-04-27 11:55:00,293.75,293.96,293.7,293.73,20611.0,278.8804,279.0798,278.8329,278.8614,20611.0
2023-04-27 12:00:00,293.74,294.16,293.73,294.1,19162.0,278.8709,279.2696,278.8614,279.2127,19162.0
2023-04-27 12:05:00,294.09,294.14,293.87,293.9,12754.0,279.2032,279.2507,278.9943,279.0228,12754.0
2023-04-27 12:10:00,293.85,293.85,293.61,293.76,10070.0,278.9753,278.9753,278.7475,278.8899,10070.0
2023-04-27 12:15:00,293.8,293.89,293.6,293.6,11940.0,278.9279,279.0133,278.738,278.738,11940.0
2023-04-27 12:20:00,293.61,293.71,293.58,293.66,7041.0,278.7475,278.8424,278.719,278.795,7041.0
2023-04-27 12:25:00,293.67,293.71,293.5,293.62,11756.0,278.8044,278.8424,278.6431,278.757,11756.0
2023-04-27 12:30:00,293.66,293.71,293.5,293.6,7358.0,278.795,278.8424,278.6431,278.738,7358.0
2023-04-27 12:35:00,293.63,293.69,293.23,293.23,11414.0,278.7665,278.8234,278.3867,278.3867,11414.0
2023-04-27 12:40:00,293.23,293.37,293.19,293.33,11754.0,278.3867,278.5196,278.3487,278.4817,11754.0
2023-04-27 12:45:00,293.33,293.73,293.33,293.7,9832.0,278.4817,278.8614,278.4817,278.8329,9832.0
2023-04-27 12:50:00,293.76,293.85,293.64,293.8,8739.0,278.8899,278.9753,278.776,278.9279,8739.0
2023-04-27 12:55:00,293.77,293.92,293.72,293.89,9571.0,278.8994,279.0418,278.8519,279.0133,9571.0
2023-04-27 13:00:00,293.89,294.02,293.86,294.01,34682.0,279.0133,279.1367,278.9848,279.1272,34682.0
2023-04-27 13:05:00,294.0,294.02,293.81,294.02,8106.0,279.1177,279.1367,278.9374,279.1367,8106.0
2023-04-27 13:10:00,294.0,294.09,293.91,293.93,7943.0,279.1177,279.2032,279.0323,279.0513,7943.0
2023-04-27 13:15:00,293.91,293.98,293.65,293.65,8551.0,279.0323,279.0988,278.7855,278.7855,8551.0
2023-04-27 13:20:00,293.65,293.78,293.54,293.69,8629.0,278.7855,278.9089,278.681,278.8234,8629.0
2023-04-27 13:25:00,293.72,293.9,293.71,293.9,8215.0,278.8519,279.0228,278.8424,279.0228,8215.0
2023-04-27 13:30:00,293.91,294.12,293.89,294.03,13108.0,279.0323,279.2317,279.0133,279.1462,13108.0
2023-04-27 13:35:00,294.04,294.31,294.03,294.3,15211.0,279.1557,279.4121,279.1462,279.4026,15211.0
2023-04-27 13:40:00,294.3,294.43,294.26,294.38,15251.0,279.4026,279.526,279.3646,279.4785,15251.0
2023-04-27 13:45:00,294.38,294.41,294.3,294.35,18222.0,279.4785,279.507,279.4026,279.45,18222.0
2023-04-27 13:50:00,294.34,294.74,294.3,294.64,13737.0,279.4405,279.8203,279.4026,279.7253,13737.0
2023-04-27 13:55:00,294.67,294.67,294.54,294.54,8811.0,279.7538,279.7538,279.6304,279.6304,8811.0
2023-04-27 14:00:00,294.59,294.85,294.52,294.82,10121.0,279.6779,279.9247,279.6114,279.8962,10121.0
2023-04-27 14:05:00,294.82,294.84,294.62,294.76,19001.0,279.8962,279.9152,279.7064,279.8393,19001.0
2023-04-27 14:10:00,294.74,294.75,294.57,294.65,7515.0,279.8203,279.8298,279.6589,279.7348,7515.0
2023-04-27 14:15:00,294.69,294.74,294.59,294.74,12454.0,279.7728,279.8203,279.6779,279.8203,12454.0
2023-04-27 14:20:00,294.74,294.84,294.7,294.81,6743.0,279.8203,279.9152,279.7823,279.8867,6743.0
2023-04-27 14:25:00,294.82,294.96,294.8,294.94,13336.0,279.8962,280.0291,279.8772,280.0102,13336.0
2023-04-27 14:30:00,294.93,295.0,294.89,294.95,60828.0,280.0007,280.0671,279.9627,280.0197,60828.0
2023-04-27 14:35:00,294.97,295.0,294.67,294.81,22183.0,280.0386,280.0671,279.7538,279.8867,22183.0
2023-04-27 14:40:00,294.81,294.96,294.79,294.86,8392.0,279.8867,280.0291,279.8678,279.9342,8392.0
2023-04-27 14:45:00,294.75,294.8,294.66,294.66,11058.0,279.8298,279.8772,279.7443,279.7443,11058.0
2023-04-27 14:50:00,294.69,294.96,294.66,294.85,10879.0,279.7728,280.0291,279.7443,279.9247,10879.0
2023-04-27 14:55:00,294.84,294.98,294.8,294.98,8946.0,279.9152,280.0481,279.8772,280.0481,8946.0
2023-04-27 15:00:00,294.97,295.0,294.82,294.82,12702.0,280.0386,280.0671,279.8962,279.8962,12702.0
2023-04-27 15:05:00,294.83,294.84,294.68,294.78,10745.0,279.9057,279.9152,279.7633,279.8583,10745.0
2023-04-27 15:10:00,294.78,294.8,294.64,294.76,12504.0,279.8583,279.8772,279.7253,279.8393,12504.0
2023-04-27 15:15:00,294.78,294.95,294.76,294.91,10713.0,279.8583,280.0197,279.8393,279.9817,10713.0
2023-04-27 15:20:00,294.91,295.05,294.88,294.9,15391.0,279.9817,280.1146,279.9532,279.9722,15391.0
2023-04-27 15:25:00,294.9,294.96,294.74,294.79,11043.0,279.9722,280.0291,279.8203,279.8678,11043.0
2023-04-27 15:30:00,294.78,294.78,294.42,294.42,21263.0,279.8583,279.8583,279.5165,279.5165,21263.0
2023-04-27 15:35:00,294.42,294.68,294.34,294.58,19087.0,279.5165,279.7633,279.4405,279.6684,19087.0
2023-04-27 15:40:00,294.58,294.68,294.52,294.55,27715.0,279.6684,279.7633,279.6114,279.6399,27715.0
2023-04-27 15:45:00,294.58,294.89,294.56,294.81,24855.0,279.6684,279.9627,279.6494,279.8867,24855.0
2023-04-27 15:50:00,294.8,294.88,294.61,294.61,36098.0,279.8772,279.9532,279.6969,279.6969,36098.0
2023-04-27 15:55:00,294.63,294.86,294.48,294.67,139918.0,279.7159,279.9342,279.5734,279.7538,139918.0
2023-04-28 09:30:00,294.83,295.15,294.32,294.93,64273.0,279.9057,280.2095,279.4215,280.0007,64273.0
2023-04-28 09:35:00,294.85,294.88,294.17,294.34,13601.0,279.9247,279.9532,279.2791,279.4405,13601.0
2023-04-28 09:40:00,294.27,294.83,294.14,294.78,21567.0,279.3741,279.9057,279.2507,279.8583,21567.0
2023-04-28 09:45:00,294.79,294.91,294.33,294.34,27451.0,279.8678,279.9817,279.431,279.4405,27451.0
2023-04-28 09:50:00,294.21,294.21,293.91,294.06,14387.0,279.3171,279.3171,279.0323,279.1747,14387.0
2023-04-28 09:55:00,294.08,294.48,294.03,294.36,10729.0,279.1937,279.5734,279.1462,279.4595,10729.0
2023-04-28 10:00:00,294.39,294.9,294.39,294.83,6124.0,279.488,279.9722,279.488,279.9057,6124.0
2023-04-28 10:05:00,294.8,295.38,294.8,295.3,17355.0,279.8772,280.4279,279.8772,280.3519,17355.0
2023-04-28 10:10:00,295.28,295.39,294.98,295.13,11373.0,280.3329,280.4374,280.0481,280.1905,11373.0
2023-04-28 10:15:00,295.12,295.34,295.07,295.33,14667.0,280.181,280.3899,280.1336,280.3804,14667.0
2023-04-28 10:20:00,295.35,295.53,295.2,295.26,15284.0,280.3994,280.5703,280.257,280.314,15284.0
2023-04-28 10:25:00,295.25,295.43,295.15,295.33,13030.0,280.3045,280.4754,280.2095,280.3804,13030.0
2023-04-28 10:30:00,295.35,295.63,295.31,295.6,13658.0,280.3994,280.6652,280.3614,280.6368,13658.0
2023-04-28 10:35:00,295.62,295.69,295.05,295.24,19105.0,280.6557,280.7222,280.1146,280.295,19105.0
2023-04-28 10:40:00,295.28,295.44,295.18,295.24,12261.0,280.3329,280.4849,280.238,280.295,12261.0
2023-04-28 10:45:00,295.23,295.3,295.05,295.3,10420.0,280.2855,280.3519,280.1146,280.3519,10420.0
2023-04-28 10:50:00,295.29,295.49,295.21,295.23,6719.0,280.3424,280.5323,280.2665,280.2855,6719.0
2023-04-28 10:55:00,295.29,295.38,294.9,294.9,14531.0,280.3424,280.4279,279.9722,279.9722,14531.0
2023-04-28 11:00:00,294.96,294.96,294.59,294.83,12835.0,280.0291,280.0291,279.6779,279.9057,12835.0
2023-04-28 11:05:00,294.91,295.09,294.91,295.0,11561.0,279.9817,280.1526,279.9817,280.0671,11561.0
2023-04-28 11:10:00,294.98,295.16,294.9,294.93,5590.0,280.0481,280.219,279.9722,280.0007,5590.0
2023-04-28 11:15:00,294.91,295.06,294.85,295.0,11554.0,279.9817,280.1241,279.9247,280.0671,11554.0
2023-04-28 11:20:00,294.91,294.91,294.56,294.71,9112.0,279.9817,279.9817,279.6494,279.7918,9112.0
2023-04-28 11:25:00,294.69,294.87,294.66,294.81,9686.0,279.7728,279.9437,279.7443,279.8867,9686.0
2023-04-28 11:30:00,294.79,295.16,294.79,295.16,6981.0,279.8678,280.219,279.8678,280.219,6981.0
2023-04-28 11:35:00,295.21,295.32,295.17,295.24,10367.0,280.2665,280.3709,280.2285,280.295,10367.0
2023-04-28 11:40:00,295.22,295.54,295.19,295.41,9747.0,280.276,280.5798,280.2475,280.4564,9747.0
2023-04-28 11:45:00,295.41,295.6,295.37,295.6,13276.0,280.4564,280.6368,280.4184,280.6368,13276.0
2023-04-28 11:50:00,295.62,295.71,295.45,295.6,13338.0,280.6557,280.7412,280.4943,280.6368,13338.0
2023-04-28 11:55:00,295.55,295.84,295.5,295.74,10637.0,280.5893,280.8646,280.5418,280.7697,10637.0
2023-04-28 12:00:00,295.74,295.77,295.42,295.47,6677.0,280.7697,280.7981,280.4659,280.5133,6677.0
2023-04-28 12:05:00,295.47,295.64,295.46,295.46,11533.0,280.5133,280.6747,280.5038,280.5038,11533.0
2023-04-28 12:10:00,295.44,295.66,295.44,295.66,5607.0,280.4849,280.6937,280.4849,280.6937,5607.0
2023-04-28 12:15:00,295.62,295.71,295.46,295.68,16125.0,280.6557,280.7412,280.5038,280.7127,16125.0
2023-04-28 12:20:00,295.68,295.82,295.65,295.75,11632.0,280.7127,280.8456,280.6842,280.7792,11632.0
2023-04-28 12:25:00,295.76,295.79,295.62,295.63,9940.0,280.7887,280.8171,280.6557,280.6652,9940.0
2023-04-28 12:30:00,295.65,295.94,295.63,295.66,22821.0,280.6842,280.9595,280.6652,280.6937,22821.0
2023-04-28 12:35:00,295.63,295.84,295.63,295.8,6846.0,280.6652,280.8646,280.6652,280.8266,6846.0
2023-04-28 12:40:00,295.77,295.95,295.76,295.95,15306.0,280.7981,280.969,280.7887,280.969,15306.0
2023-04-28 12:45:00,295.95,295.95,295.8,295.87,5320.0,280.969,280.969,280.8266,280.8931,5320.0
2023-04-28 12:50:00,295.93,296.11,295.89,296.01,19091.0,280.95,281.1209,280.9121,281.026,19091.0
2023-04-28 12:55:00,296.01,296.05,295.96,296.05,5485.0,281.026,281.064,280.9785,281.064,5485.0
2023-04-28 13:00:00,296.01,296.02,295.81,295.92,6772.0,281.026,281.0355,280.8361,280.9406,6772.0
2023-04-28 13:05:00,295.95,296.0,295.82,295.84,9552.0,280.969,281.0165,280.8456,280.8646,9552.0
2023-04-28 13:10:00,295.83,295.88,295.74,295.88,9013.0,280.8551,280.9026,280.7697,280.9026,9013.0
2023-04-28 13:15:00,295.88,295.97,295.81,295.88,3871.0,280.9026,280.988,280.8361,280.9026,3871.0
2023-04-28 13:20:00,295.89,295.95,295.82,295.82,9824.0,280.9121,280.969,280.8456,280.8456,9824.0
2023-04-28 13:25:00,295.82,295.97,295.81,295.97,9208.0,280.8456,280.988,280.8361,280.988,9208.0
2023-04-28 13:30:00,295.96,296.08,295.96,296.08,6141.0,280.9785,281.0925,280.9785,281.0925,6141.0
2023-04-28 13:35:00,296.05,296.14,295.99,296.04,9022.0,281.064,281.1494,281.007,281.0545,9022.0
2023-04-28 13:40:00,296.06,296.06,295.85,295.85,8419.0,281.0735,281.0735,280.8741,280.8741,8419.0
2023-04-28 13:45:00,295.86,295.94,295.81,295.91,4868.0,280.8836,280.9595,280.8361,280.9311,4868.0
2023-04-28 13:50:00,295.91,295.91,295.68,295.68,5353.0,280.9311,280.9311,280.7127,280.7127,5353.0
2023-04-28 13:55:00,295.69,295.76,295.58,295.76,8981.0,280.7222,280.7887,280.6178,280.7887,8981.0
2023-04-28 14:00:00,295.79,296.18,295.78,296.18,6937.0,280.8171,281.1874,280.8076,281.1874,6937.0
2023-04-28 14:05:00,296.15,296.15,295.96,296.07,5229.0,281.1589,281.1589,280.9785,281.083,5229.0
2023-04-28 14:10:00,296.08,296.08,295.67,295.78,8555.0,281.0925,281.0925,280.7032,280.8076,8555.0
2023-04-28 14:15:00,295.8,296.03,295.76,295.85,15564.0,280.8266,281.045,280.7887,280.8741,15564.0
2023-04-28 14:20:00,295.81,295.88,295.73,295.81,6223.0,280.8361,280.9026,280.7602,280.8361,6223.0
2023-04-28 14:25:00,295.8,295.82,295.67,295.72,5521.0,280.8266,280.8456,280.7032,280.7507,5521.0
2023-04-28 14:30:00,295.75,295.9,295.67,295.8,13317.0,280.7792,280.9216,280.7032,280.8266,13317.0
2023-04-28 14:35:00,295.8,295.9,295.76,295.86,7724.0,280.8266,280.9216,280.7887,280.8836,7724.0
2023-04-28 14:40:00,295.86,296.01,295.79,295.82,12589.0,280.8836,281.026,280.8171,280.8456,12589.0
2023-04-28 14:45:00,295.8,295.86,295.56,295.56,6069.0,280.8266,280.8836,280.5988,280.5988,6069.0
2023-04-28 14:50:00,295.58,295.87,295.58,295.85,4506.0,280.6178,280.8931,280.6178,280.8741,4506.0
2023-04-28 14:55:00,295.82,296.05,295.81,296.0,7515.0,280.8456,281.064,280.8361,281.0165,7515.0
2023-04-28 15:00:00,296.04,296.18,295.99,296.09,7509.0,281.0545,281.1874,281.007,281.1019,7509.0
2023-04-28 15:05:00,296.09,296.1,296.0,296.03,7758.0,281.1019,281.1114,281.0165,281.045,7758.0
2023-04-28 15:10:00,296.01,296.09,295.96,295.97,4818.0,281.026,281.1019,280.9785,280.988,4818.0
2023-04-28 15:15:00,295.96,296.05,295.89,295.99,10360.0,280.9785,281.064,280.9121,281.007,10360.0
2023-04-28 15:20:00,295.99,296.05,295.74,295.78,21652.0,281.007,281.064,280.7697,280.8076,21652.0
2023-04-28 15:25:00,295.78,295.85,295.49,295.54,8835.0,280.8076,280.8741,280.5323,280.5798,8835.0
2023-04-28 15:30:00,295.54,295.63,295.39,295.44,12838.0,280.5798,280.6652,280.4374,280.4849,12838.0
2023-04-28 15:35:00,295.44,295.62,295.42,295.55,12804.0,280.4849,280.6557,280.4659,280.5893,12804.0
2023-04-28 15:40:00,295.57,295.63,295.48,295.61,22555.0,280.6083,280.6652,280.5228,280.6462,22555.0
2023-04-28 15:45:00,295.58,295.66,295.39,295.5,30579.0,280.6178,280.6937,280.4374,280.5418,30579.0
2023-04-28 15:50:00,295.48,295.5,295.27,295.45,65561.0,280.5228,280.5418,280.3235,280.4943,65561.0
2023-04-28 15:55:00,295.45,295.84,295.38,295.74,209675.0,280.4943,280.8646,280.4279,280.7697,209675.0
2023-05-01 09:30:00,295.97,296.56,295.65,296.25,58801.0,280.988,281.5482,280.6842,281.2538,58801.0
2023-05-01 09:35:00,296.31,296.55,296.17,296.51,13500.0,281.3108,281.5387,281.1779,281.5007,13500.0
2023-05-01 09:40:00,296.53,296.65,296.17,296.63,40699.0,281.5197,281.6336,281.1779,281.6146,40699.0
2023-05-01 09:45:00,296.68,297.34,296.59,297.25,20694.0,281.6621,282.2887,281.5766,282.2032,20694.0
2023-05-01 09:50:00,297.3,297.35,296.94,297.09,11323.0,282.2507,282.2982,281.9089,282.0513,11323.0
2023-05-01 09:55:00,297.0,297.14,296.94,297.07,10597.0,281.9659,282.0988,281.9089,282.0323,10597.0
2023-05-01 10:00:00,297.03,297.42,296.96,297.21,9166.0,281.9944,282.3646,281.9279,282.1653,9166.0
2023-05-01 10:05:00,297.18,297.39,297.06,297.38,18196.0,282.1368,282.3361,282.0228,282.3266,18196.0
2023-05-01 10:10:00,297.39,297.49,297.28,297.39,8174.0,282.3361,282.4311,282.2317,282.3361,8174.0
2023-05-01 10:15:00,297.39,297.79,297.39,297.75,10034.0,282.3361,282.7159,282.3361,282.6779,10034.0
2023-05-01 10:20:00,297.73,297.89,297.61,297.72,7157.0,282.6589,282.8108,282.545,282.6494,7157.0
2023-05-01 10:25:00,297.64,297.82,297.64,297.69,4815.0,282.5735,282.7444,282.5735,282.621,4815.0
2023-05-01 10:30:00,297.74,297.96,297.72,297.85,15400.0,282.6684,282.8773,282.6494,282.7729,15400.0
2023-05-01 10:35:00,297.88,297.98,297.68,297.7,11938.0,282.8013,282.8963,282.6115,282.6304,11938.0
2023-05-01 10:40:00,297.75,297.87,297.68,297.83,13276.0,282.6779,282.7918,282.6115,282.7539,13276.0
2023-05-01 10:45:00,297.87,297.91,297.63,297.77,17921.0,282.7918,282.8298,282.564,282.6969,17921.0
2023-05-01 10:50:00,297.83,297.97,297.66,297.92,20426.0,282.7539,282.8868,282.5925,282.8393,20426.0
2023-05-01 10:55:00,297.95,298.29,297.92,298.12,15735.0,282.8678,283.1906,282.8393,283.0292,15735.0
2023-05-01 11:00:00,298.13,298.33,297.98,298.08,15380.0,283.0387,283.2286,282.8963,282.9912,15380.0
2023-05-01 11:05:00,298.12,298.44,298.11,298.4,12109.0,283.0292,283.333,283.0197,283.295,12109.0
2023-05-01 11:10:00,298.39,298.73,298.39,298.71,25084.0,283.2855,283.6083,283.2855,283.5893,25084.0
2023-05-01 11:15:00,298.73,298.78,298.47,298.61,21934.0,283.6083,283.6558,283.3615,283.4944,21934.0
2023-05-01 11:20:00,298.54,298.74,298.52,298.74,6945.0,283.4279,283.6178,283.4089,283.6178,6945.0
2023-05-01 11:25:00,298.7,298.71,298.46,298.57,14366.0,283.5798,283.5893,283.352,283.4564,14366.0
2023-05-01 11:30:00,298.54,298.73,298.43,298.63,8812.0,283.4279,283.6083,283.3235,283.5134,8812.0
2023-05-01 11:35:00,298.66,298.8,298.55,298.61,10538.0,283.5419,283.6748,283.4374,283.4944,10538.0
2023-05-01 11:40:00,298.6,298.6,298.39,298.56,10390.0,283.4849,283.4849,283.2855,283.4469,10390.0
2023-05-01 11:45:00,298.56,298.6,298.44,298.44,9310.0,283.4469,283.4849,283.333,283.333,9310.0
2023-05-01 11:50:00,298.54,298.54,298.28,298.35,7155.0,283.4279,283.4279,283.1811,283.2475,7155.0
2023-05-01 11:55:00,298.37,298.54,298.34,298.52,6962.0,283.2665,283.4279,283.2381,283.4089,6962.0
2023-05-01 12:00:00,298.5,298.65,298.47,298.57,13713.0,283.39,283.5324,283.3615,283.4564,13713.0
2023-05-01 12:05:00,298.52,298.52,298.39,298.41,2974.0,283.4089,283.4089,283.2855,283.3045,2974.0
2023-05-01 12:10:00,298.41,298.53,298.37,298.4,3851.0,283.3045,283.4184,283.2665,283.295,3851.0
2023-05-01 12:15:00,298.43,298.55,298.39,298.54,5460.0,283.3235,283.4374,283.2855,283.4279,5460.0
2023-05-01 12:20:00,298.58,298.6,298.34,298.4,6578.0,283.4659,283.4849,283.2381,283.295,6578.0
2023-05-01 12:25:00,298.43,298.43,298.23,298.29,4378.0,283.3235,283.3235,283.1336,283.1906,4378.0
2023-05-01 12:30:00,298.38,298.52,298.32,298.51,8481.0,283.276,283.4089,283.2191,283.3994,8481.0
2023-05-01 12:35:00,298.5,298.53,298.34,298.47,8350.0,283.39,283.4184,283.2381,283.3615,8350.0
2023-05-01 12:40:00,298.5,298.54,298.31,298.35,4167.0,283.39,283.4279,283.2096,283.2475,4167.0
2023-05-01 12:45:00,298.37,298.5,298.35,298.38,6542.0,283.2665,283.39,283.2475,283.276,6542.0
2023-05-01 12:50:00,298.36,298.5,298.32,298.42,9097.0,283.257,283.39,283.2191,283.314,9097.0
2023-05-01 12:55:00,298.46,298.56,298.33,298.55,10796.0,283.352,283.4469,283.2286,283.4374,10796.0
2023-05-01 13:00:00,298.53,298.6,298.32,298.32,7310.0,283.4184,283.4849,283.2191,283.2191,7310.0
2023-05-01 13:05:00,298.35,298.42,298.23,298.38,6377.0,283.2475,283.314,283.1336,283.276,6377.0
2023-05-01 13:10:00,298.39,298.46,298.27,298.29,11356.0,283.2855,283.352,283.1716,283.1906,11356.0
2023-05-01 13:15:00,298.26,298.37,298.2,298.29,10369.0,283.1621,283.2665,283.1051,283.1906,10369.0
2023-05-01 13:20:00,298.31,298.47,298.2,298.47,8319.0,283.2096,283.3615,283.1051,283.3615,8319.0
2023-05-01 13:25:00,298.47,298.47,298.11,298.17,11948.0,283.3615,283.3615,283.0197,283.0767,11948.0
2023-05-01 13:30:00,298.06,298.32,298.06,298.23,14767.0,282.9722,283.2191,282.9722,283.1336,14767.0
2023-05-01 13:35:00,298.21,298.21,298.01,298.18,10092.0,283.1146,283.1146,282.9248,283.0862,10092.0
2023-05-01 13:40:00,298.21,298.47,298.21,298.32,11159.0,283.1146,283.3615,283.1146,283.2191,11159.0
2023-05-01 13:45:00,298.26,298.52,298.16,298.5,9136.0,283.1621,283.4089,283.0672,283.39,9136.0
2023-05-01 13:50:00,298.48,298.52,298.38,298.4,9083.0,283.371,283.4089,283.276,283.295,9083.0
2023-05-01 13:55:00,298.41,298.47,298.35,298.43,4293.0,283.3045,283.3615,283.2475,283.3235,4293.0
2023-05-01 14:00:00,298.43,298.45,298.11,298.11,6273.0,283.3235,283.3425,283.0197,283.0197,6273.0
2023-05-01 14:05:00,298.1,298.3,298.08,298.25,7459.0,283.0102,283.2001,282.9912,283.1526,7459.0
2023-05-01 14:10:00,298.28,298.29,298.05,298.06,5886.0,283.1811,283.1906,282.9627,282.9722,5886.0
2023-05-01 14:15:00,298.11,298.2,298.08,298.13,4903.0,283.0197,283.1051,282.9912,283.0387,4903.0
2023-05-01 14:20:00,298.12,298.24,298.12,298.14,4222.0,283.0292,283.1431,283.0292,283.0482,4222.0
2023-05-01 14:25:00,298.13,298.34,298.12,298.34,7974.0,283.0387,283.2381,283.0292,283.2381,7974.0
2023-05-01 14:30:00,298.35,298.37,297.96,297.98,14273.0,283.2475,283.2665,282.8773,282.8963,14273.0
2023-05-01 14:35:00,297.96,297.96,297.61,297.76,14390.0,282.8773,282.8773,282.545,282.6874,14390.0
2023-05-01 14:40:00,297.79,297.95,297.7,297.87,21798.0,282.7159,282.8678,282.6304,282.7918,21798.0
2023-05-01 14:45:00,297.87,298.01,297.84,297.96,10731.0,282.7918,282.9248,282.7634,282.8773,10731.0
2023-05-01 14:50:00,298.0,298.04,297.83,297.86,17705.0,282.9153,282.9532,282.7539,282.7823,17705.0
2023-05-01 14:55:00,297.86,298.09,297.86,297.93,4962.0,282.7823,283.0007,282.7823,282.8488,4962.0
2023-05-01 15:00:00,297.99,298.01,297.87,297.95,6329.0,282.9058,282.9248,282.7918,282.8678,6329.0
2023-05-01 15:05:00,297.97,298.09,297.95,298.06,8284.0,282.8868,283.0007,282.8678,282.9722,8284.0
2023-05-01 15:10:00,298.05,298.12,298.0,298.06,4206.0,282.9627,283.0292,282.9153,282.9722,4206.0
2023-05-01 15:15:00,298.09,298.14,298.0,298.11,7153.0,283.0007,283.0482,282.9153,283.0197,7153.0
2023-05-01 15:20:00,298.13,298.26,298.13,298.17,7909.0,283.0387,283.1621,283.0387,283.0767,7909.0
2023-05-01 15:25:00,298.18,298.21,298.1,298.12,7600.0,283.0862,283.1146,283.0102,283.0292,7600.0
2023-05-01 15:30:00,298.17,298.19,297.95,298.0,17439.0,283.0767,283.0956,282.8678,282.9153,17439.0
2023-05-01 15:35:00,297.97,297.98,297.86,297.91,11569.0,282.8868,282.8963,282.7823,282.8298,11569.0
2023-05-01 15:40:00,297.91,298.09,297.86,297.99,24138.0,282.8298,283.0007,282.7823,282.9058,24138.0
2023-05-01 15:45:00,298.0,298.09,297.86,297.91,22350.0,282.9153,283.0007,282.7823,282.8298,22350.0
2023-05-01 15:50:00,297.9,297.94,297.76,297.81,31499.0,282.8203,282.8583,282.6874,282.7349,31499.0
2023-05-01 15:55:00,297.81,297.86,297.45,297.51,127098.0,282.7349,282.7823,282.3931,282.4501,127098.0
2023-05-02 09:30:00,297.37,297.48,296.59,296.87,78337.0,282.3172,282.4216,281.5766,281.8425,78337.0
2023-05-02 09:35:00,296.86,297.4,296.76,297.15,18617.0,281.833,282.3456,281.738,282.1083,18617.0
2023-05-02 09:40:00,297.0,297.35,296.96,297.24,9549.0,281.9659,282.2982,281.9279,282.1937,9549.0
2023-05-02 09:45:00,297.24,297.62,296.95,297.54,14960.0,282.1937,282.5545,281.9184,282.4785,14960.0
2023-05-02 09:50:00,297.54,297.9,297.43,297.73,19665.0,282.4785,282.8203,282.3741,282.6589,19665.0
2023-05-02 09:55:00,297.72,298.22,297.61,298.17,10755.0,282.6494,283.1241,282.545,283.0767,10755.0
2023-05-02 10:00:00,298.13,298.37,297.93,297.99,15515.0,283.0387,283.2665,282.8488,282.9058,15515.0
2023-05-02 10:05:00,297.95,297.95,297.39,297.55,26157.0,282.8678,282.8678,282.3361,282.488,26157.0
2023-05-02 10:10:00,297.51,297.71,297.21,297.32,9231.0,282.4501,282.6399,282.1653,282.2697,9231.0
2023-05-02 10:15:00,297.32,297.71,297.27,297.48,9212.0,282.2697,282.6399,282.2222,282.4216,9212.0
2023-05-02 10:20:00,297.41,297.41,296.88,297.07,20046.0,282.3551,282.3551,281.852,282.0323,20046.0
2023-05-02 10:25:00,297.02,297.03,296.77,296.98,15525.0,281.9849,281.9944,281.7475,281.9469,15525.0
2023-05-02 10:30:00,297.01,297.06,296.71,296.85,22922.0,281.9754,282.0228,281.6906,281.8235,22922.0
2023-05-02 10:35:00,296.86,296.98,296.56,296.82,25266.0,281.833,281.9469,281.5482,281.795,25266.0
2023-05-02 10:40:00,296.92,297.22,296.91,296.99,10635.0,281.8899,282.1747,281.8804,281.9564,10635.0
2023-05-02 10:45:00,296.97,297.13,296.82,297.11,12221.0,281.9374,282.0893,281.795,282.0703,12221.0
2023-05-02 10:50:00,297.04,297.11,296.66,296.86,10421.0,282.0039,282.0703,281.6431,281.833,10421.0
2023-05-02 10:55:00,296.79,296.87,296.7,296.78,4994.0,281.7665,281.8425,281.6811,281.757,4994.0
2023-05-02 11:00:00,296.85,296.85,296.27,296.59,33130.0,281.8235,281.8235,281.2728,281.5766,33130.0
2023-05-02 11:05:00,296.54,296.76,296.51,296.72,10101.0,281.5292,281.738,281.5007,281.7001,10101.0
2023-05-02 11:10:00,296.75,296.78,296.13,296.17,13301.0,281.7285,281.757,281.1399,281.1779,13301.0
2023-05-02 11:15:00,296.24,296.36,296.09,296.12,9648.0,281.2444,281.3583,281.1019,281.1304,9648.0
2023-05-02 11:20:00,296.09,296.24,295.88,296.01,16543.0,281.1019,281.2444,280.9026,281.026,16543.0
2023-05-02 11:25:00,296.05,296.14,295.73,295.91,15014.0,281.064,281.1494,280.7602,280.9311,15014.0
2023-05-02 11:30:00,295.93,296.05,295.58,295.89,11349.0,280.95,281.064,280.6178,280.9121,11349.0
2023-05-02 11:35:00,295.86,295.98,295.7,295.89,10010.0,280.8836,280.9975,280.7317,280.9121,10010.0
2023-05-02 11:40:00,295.87,296.26,295.86,296.21,9648.0,280.8931,281.2633,280.8836,281.2159,9648.0
2023-05-02 11:45:00,296.23,296.48,296.23,296.48,9904.0,281.2349,281.4722,281.2349,281.4722,9904.0
2023-05-02 11:50:00,296.4,296.6,296.22,296.54,10771.0,281.3963,281.5861,281.2254,281.5292,10771.0
2023-05-02 11:55:00,296.44,296.73,296.41,296.63,7297.0,281.4342,281.7096,281.4057,281.6146,7297.0
2023-05-02 12:00:00,296.63,296.73,296.49,296.73,5164.0,281.6146,281.7096,281.4817,281.7096,5164.0
2023-05-02 12:05:00,296.69,296.7,296.43,296.49,5983.0,281.6716,281.6811,281.4247,281.4817,5983.0
2023-05-02 12:10:00,296.43,296.52,296.36,296.49,7970.0,281.4247,281.5102,281.3583,281.4817,7970.0
2023-05-02 12:15:00,296.5,296.93,296.41,296.87,6650.0,281.4912,281.8994,281.4057,281.8425,6650.0
2023-05-02 12:20:00,296.9,296.9,296.68,296.81,5943.0,281.8709,281.8709,281.6621,281.7855,5943.0
2023-05-02 12:25:00,296.85,297.11,296.81,297.11,6542.0,281.8235,282.0703,281.7855,282.0703,6542.0
2023-05-02 12:30:00,297.1,297.18,297.02,297.11,8270.0,282.0608,282.1368,281.9849,282.0703,8270.0
2023-05-02 12:35:00,297.14,297.34,297.1,297.14,6110.0,282.0988,282.2887,282.0608,282.0988,6110.0
2023-05-02 12:40:00,297.23,297.36,297.17,297.32,3304.0,282.1842,282.3077,282.1273,282.2697,3304.0
2023-05-02 12:45:00,297.32,297.64,297.32,297.62,13367.0,282.2697,282.5735,282.2697,282.5545,13367.0
2023-05-02 12:50:00,297.57,297.75,297.57,297.71,10892.0,282.507,282.6779,282.507,282.6399,10892.0
2023-05-02 12:55:00,297.69,297.73,297.51,297.68,5712.0,282.621,282.6589,282.4501,282.6115,5712.0
2023-05-02 13:00:00,297.62,297.66,297.38,297.48,8300.0,282.5545,282.5925,282.3266,282.4216,8300.0
2023-05-02 13:05:00,297.43,297.56,297.4,297.46,3466.0,282.3741,282.4975,282.3456,282.4026,3466.0
2023-05-02 13:10:00,297.52,297.91,297.52,297.91,7643.0,282.4596,282.8298,282.4596,282.8298,7643.0
2023-05-02 13:15:00,297.9,298.14,297.87,297.88,13001.0,282.8203,283.0482,282.7918,282.8013,13001.0
2023-05-02 13:20:00,297.92,298.01,297.87,298.0,3189.0,282.8393,282.9248,282.7918,282.9153,3189.0
2023-05-02 13:25:00,298.02,298.1,297.96,298.02,4406.0,282.9343,283.0102,282.8773,282.9343,4406.0
2023-05-02 13:30:00,298.02,298.02,297.74,297.76,6163.0,282.9343,282.9343,282.6684,282.6874,6163.0
2023-05-02 13:35:00,297.8,297.8,297.67,297.75,4404.0,282.7254,282.7254,282.602,282.6779,4404.0
2023-05-02 13:40:00,297.76,297.89,297.73,297.88,1742.0,282.6874,282.8108,282.6589,282.8013,1742.0
2023-05-02 13:45:00,297.87,298.0,297.84,298.0,9161.0,282.7918,282.9153,282.7634,282.9153,9161.0
2023-05-02 13:50:00,298.01,298.18,297.91,298.1,13126.0,282.9248,283.0862,282.8298,283.0102,13126.0
2023-05-02 13:55:00,298.1,298.1,297.76,297.83,4171.0,283.0102,283.0102,282.6874,282.7539,4171.0
2023-05-02 14:00:00,297.81,297.88,297.55,297.61,5551.0,282.7349,282.8013,282.488,282.545,5551.0
2023-05-02 14:05:00,297.65,297.69,297.57,297.67,6284.0,282.583,282.621,282.507,282.602,6284.0
2023-05-02 14:10:00,297.69,297.74,297.49,297.52,8498.0,282.621,282.6684,282.4311,282.4596,8498.0
2023-05-02 14:15:00,297.55,298.12,297.52,298.1,9966.0,282.488,283.0292,282.4596,283.0102,9966.0
2023-05-02 14:20:00,298.12,298.18,298.05,298.05,12785.0,283.0292,283.0862,282.9627,282.9627,12785.0
2023-05-02 14:25:00,298.07,298.09,297.93,298.05,6968.0,282.9817,283.0007,282.8488,282.9627,6968.0
2023-05-02 14:30:00,298.0,298.02,297.85,297.92,13181.0,282.9153,282.9343,282.7729,282.8393,13181.0
2023-05-02 14:35:00,297.96,298.18,297.94,298.15,12166.0,282.8773,283.0862,282.8583,283.0577,12166.0
2023-05-02 14:40:00,298.16,298.21,298.04,298.16,4377.0,283.0672,283.1146,282.9532,283.0672,4377.0
2023-05-02 14:45:00,298.14,298.29,298.14,298.19,7405.0,283.0482,283.1906,283.0482,283.0956,7405.0
2023-05-02 14:50:00,298.17,298.2,298.06,298.2,3168.0,283.0767,283.1051,282.9722,283.1051,3168.0
2023-05-02 14:55:00,298.19,298.19,298.06,298.16,5639.0,283.0956,283.0956,282.9722,283.0672,5639.0
2023-05-02 15:00:00,298.13,298.29,298.07,298.15,10364.0,283.0387,283.1906,282.9817,283.0577,10364.0
2023-05-02 15:05:00,298.15,298.29,298.09,298.25,4470.0,283.0577,283.1906,283.0007,283.1526,4470.0
2023-05-02 15:10:00,298.29,298.46,298.25,298.32,9569.0,283.1906,283.352,283.1526,283.2191,9569.0
2023-05-02 15:15:00,298.29,298.29,298.04,298.16,9576.0,283.1906,283.1906,282.9532,283.0672,9576.0
2023-05-02 15:20:00,298.16,298.28,298.07,298.11,4891.0,283.0672,283.1811,282.9817,283.0197,4891.0
2023-05-02 15:25:00,298.09,298.13,297.96,298.13,9797.0,283.0007,283.0387,282.8773,283.0387,9797.0
2023-05-02 15:30:00,298.11,298.11,297.85,297.92,8913.0,283.0197,283.0197,282.7729,282.8393,8913.0
2023-05-02 15:35:00,297.91,298.16,297.89,298.12,16205.0,282.8298,283.0672,282.8108,283.0292,16205.0
2023-05-02 15:40:00,298.1,298.13,297.87,298.09,15780.0,283.0102,283.0387,282.7918,283.0007,15780.0
2023-05-02 15:45:00,298.14,298.14,297.94,298.08,22719.0,283.0482,283.0482,282.8583,282.9912,22719.0
2023-05-02 15:50:00,298.05,298.29,297.96,298.09,34309.0,282.9627,283.1906,282.8773,283.0007,34309.0
2023-05-02 15:55:00,298.08,298.36,297.97,298.04,101998.0,282.9912,283.257,282.8868,282.9532,101998.0
2023-05-03 09:30:00,296.76,297.26,296.27,296.84,85695.0,281.738,282.2127,281.2728,281.814,85695.0
2023-05-03 09:35:00,296.81,297.04,296.14,296.25,25147.0,281.7855,282.0039,281.1494,281.2538,25147.0
2023-05-03 09:40:00,296.13,296.66,295.9,296.05,20437.0,281.1399,281.6431,280.9216,281.064,20437.0
2023-05-03 09:45:00,296.12,296.56,295.99,296.23,22594.0,281.1304,281.5482,281.007,281.2349,22594.0
2023-05-03 09:50:00,296.21,296.7,296.1,296.64,26048.0,281.2159,281.6811,281.1114,281.6241,26048.0
2023-05-03 09:55:00,296.65,296.88,296.44,296.85,23954.0,281.6336,281.852,281.4342,281.8235,23954.0
2023-05-03 10:00:00,296.9,296.94,296.09,296.09,23319.0,281.8709,281.9089,281.1019,281.1019,23319.0
2023-05-03 10:05:00,296.14,296.14,295.52,295.57,38229.0,281.1494,281.1494,280.5608,280.6083,38229.0
2023-05-03 10:10:00,295.61,295.76,295.02,295.12,59643.0,280.6462,280.7887,280.0861,280.181,59643.0
2023-05-03 10:15:00,295.18,295.86,295.12,295.56,22253.0,280.238,280.8836,280.181,280.5988,22253.0
2023-05-03 10:20:00,295.46,295.87,295.45,295.85,10276.0,280.5038,280.8931,280.4943,280.8741,10276.0
2023-05-03 10:25:00,295.83,295.97,295.67,295.91,10728.0,280.8551,280.988,280.7032,280.9311,10728.0
2023-05-03 10:30:00,296.0,296.05,295.75,295.87,7244.0,281.0165,281.064,280.7792,280.8931,7244.0
2023-05-03 10:35:00,295.82,296.18,295.82,296.07,12848.0,280.8456,281.1874,280.8456,281.083,12848.0
2023-05-03 10:40:00,296.03,296.06,295.84,295.97,9306.0,281.045,281.0735,280.8646,280.988,9306.0
2023-05-03 10:45:00,296.03,296.2,295.52,295.61,12757.0,281.045,281.2064,280.5608,280.6462,12757.0
2023-05-03 10:50:00,295.6,295.71,295.16,295.2,12187.0,280.6368,280.7412,280.219,280.257,12187.0
2023-05-03 10:55:00,295.15,295.29,294.76,295.29,18329.0,280.2095,280.3424,279.8393,280.3424,18329.0
2023-05-03 11:00:00,295.34,295.42,295.0,295.07,7577.0,280.3899,280.4659,280.0671,280.1336,7577.0
2023-05-03 11:05:00,295.14,295.32,295.13,295.19,5001.0,280.2,280.3709,280.1905,280.2475,5001.0
2023-05-03 11:10:00,295.23,295.3,295.06,295.3,4862.0,280.2855,280.3519,280.1241,280.3519,4862.0
2023-05-03 11:15:00,295.35,295.46,295.21,295.22,12670.0,280.3994,280.5038,280.2665,280.276,12670.0
2023-05-03 11:20:00,295.22,295.36,295.15,295.16,8227.0,280.276,280.4089,280.2095,280.219,8227.0
2023-05-03 11:25:00,295.16,295.33,295.06,295.29,13889.0,280.219,280.3804,280.1241,280.3424,13889.0
2023-05-03 11:30:00,295.21,295.38,295.14,295.25,9956.0,280.2665,280.4279,280.2,280.3045,9956.0
2023-05-03 11:35:00,295.28,295.66,295.28,295.62,8588.0,280.3329,280.6937,280.3329,280.6557,8588.0
2023-05-03 11:40:00,295.63,295.63,295.17,295.35,6913.0,280.6652,280.6652,280.2285,280.3994,6913.0
2023-05-03 11:45:00,295.39,295.77,295.34,295.5,8276.0,280.4374,280.7981,280.3899,280.5418,8276.0
2023-05-03 11:50:00,295.44,295.65,295.44,295.55,5622.0,280.4849,280.6842,280.4849,280.5893,5622.0
2023-05-03 11:55:00,295.49,295.75,295.48,295.75,6747.0,280.5323,280.7792,280.5228,280.7792,6747.0
2023-05-03 12:00:00,295.75,295.82,295.63,295.66,9773.0,280.7792,280.8456,280.6652,280.6937,9773.0
2023-05-03 12:05:00,295.63,295.8,295.61,295.79,4282.0,280.6652,280.8266,280.6462,280.8171,4282.0
2023-05-03 12:10:00,295.78,295.86,295.69,295.69,3518.0,280.8076,280.8836,280.7222,280.7222,3518.0
2023-05-03 12:15:00,295.7,295.79,295.43,295.44,6519.0,280.7317,280.8171,280.4754,280.4849,6519.0
2023-05-03 12:20:00,295.44,295.72,295.38,295.72,7176.0,280.4849,280.7507,280.4279,280.7507,7176.0
2023-05-03 12:25:00,295.62,296.0,295.6,295.95,6145.0,280.6557,281.0165,280.6368,280.969,6145.0
2023-05-03 12:30:00,295.98,296.19,295.92,295.92,6276.0,280.9975,281.1969,280.9406,280.9406,6276.0
2023-05-03 12:35:00,295.93,295.99,295.79,295.87,4568.0,280.95,281.007,280.8171,280.8931,4568.0
2023-05-03 12:40:00,295.87,295.91,295.81,295.88,4207.0,280.8931,280.9311,280.8361,280.9026,4207.0
2023-05-03 12:45:00,295.89,295.94,295.74,295.75,6314.0,280.9121,280.9595,280.7697,280.7792,6314.0
2023-05-03 12:50:00,295.71,295.96,295.67,295.75,6062.0,280.7412,280.9785,280.7032,280.7792,6062.0
2023-05-03 12:55:00,295.72,295.78,295.58,295.62,19943.0,280.7507,280.8076,280.6178,280.6557,19943.0
2023-05-03 13:00:00,295.62,295.91,295.62,295.91,4998.0,280.6557,280.9311,280.6557,280.9311,4998.0
2023-05-03 13:05:00,295.94,295.98,295.84,295.89,4650.0,280.9595,280.9975,280.8646,280.9121,4650.0
2023-05-03 13:10:00,295.9,296.14,295.9,296.07,6462.0,280.9216,281.1494,280.9216,281.083,6462.0
2023-05-03 13:15:00,296.08,296.13,295.94,296.02,4441.0,281.0925,281.1399,280.9595,281.0355,4441.0
2023-05-03 13:20:00,296.04,296.09,295.94,296.07,7655.0,281.0545,281.1019,280.9595,281.083,7655.0
2023-05-03 13:25:00,296.09,296.2,295.92,296.2,7866.0,281.1019,281.2064,280.9406,281.2064,7866.0
2023-05-03 13:30:00,296.19,296.29,296.0,296.0,8228.0,281.1969,281.2918,281.0165,281.0165,8228.0
2023-05-03 13:35:00,295.96,296.03,295.82,295.85,8590.0,280.9785,281.045,280.8456,280.8741,8590.0
2023-05-03 13:40:00,295.82,295.93,295.75,295.9,7879.0,280.8456,280.95,280.7792,280.9216,7879.0
2023-05-03 13:45:00,295.93,296.02,295.72,295.84,5200.0,280.95,281.0355,280.7507,280.8646,5200.0
2023-05-03 13:50:00,295.84,295.86,295.53,295.57,5454.0,280.8646,280.8836,280.5703,280.6083,5454.0
2023-05-03 13:55:00,295.54,295.6,295.41,295.42,8657.0,280.5798,280.6368,280.4564,280.4659,8657.0
2023-05-03 14:00:00,295.31,296.11,295.23,295.39,12179.0,280.3614,281.1209,280.2855,280.4374,12179.0
2023-05-03 14:05:00,295.35,295.62,295.17,295.28,10636.0,280.3994,280.6557,280.2285,280.3329,10636.0
2023-05-03 14:10:00,295.29,295.44,295.16,295.44,7632.0,280.3424,280.4849,280.219,280.4849,7632.0
2023-05-03 14:15:00,295.49,295.71,295.44,295.64,5373.0,280.5323,280.7412,280.4849,280.6747,5373.0
2023-05-03 14:20:00,295.63,295.98,295.53,295.83,11608.0,280.6652,280.9975,280.5703,280.8551,11608.0
2023-05-03 14:25:00,295.81,296.03,295.63,295.64,9330.0,280.8361,281.045,280.6652,280.6747,9330.0
2023-05-03 14:30:00,295.66,295.76,295.35,295.41,9287.0,280.6937,280.7887,280.3994,280.4564,9287.0
2023-05-03 14:35:00,295.26,295.7,294.81,295.55,18428.0,280.314,280.7317,279.8867,280.5893,18428.0
2023-05-03 14:40:00,295.54,295.91,294.94,295.09,13104.0,280.5798,280.9311,280.0102,280.1526,13104.0
2023-05-03 14:45:00,295.17,295.3,294.95,295.15,9270.0,280.2285,280.3519,280.0197,280.2095,9270.0
2023-05-03 14:50:00,295.11,295.34,294.65,295.06,14782.0,280.1716,280.3899,279.7348,280.1241,14782.0
2023-05-03 14:55:00,295.15,295.52,294.94,295.21,14851.0,280.2095,280.5608,280.0102,280.2665,14851.0
2023-05-03 15:00:00,295.24,295.53,295.0,295.52,13429.0,280.295,280.5703,280.0671,280.5608,13429.0
2023-05-03 15:05:00,295.48,295.94,295.02,295.23,11993.0,280.5228,280.9595,280.0861,280.2855,11993.0
2023-05-03 15:10:00,295.2,295.2,294.89,295.01,15986.0,280.257,280.257,279.9627,280.0766,15986.0
2023-05-03 15:15:00,294.86,295.46,294.76,295.31,19029.0,279.9342,280.5038,279.8393,280.3614,19029.0
2023-05-03 15:20:00,295.26,295.44,294.95,295.33,12201.0,280.314,280.4849,280.0197,280.3804,12201.0
2023-05-03 15:25:00,295.44,295.66,295.03,295.11,19244.0,280.4849,280.6937,280.0956,280.1716,19244.0
2023-05-03 15:30:00,295.05,295.2,294.9,295.05,37192.0,280.1146,280.257,279.9722,280.1146,37192.0
2023-05-03 15:35:00,295.13,295.34,295.0,295.16,19420.0,280.1905,280.3899,280.0671,280.219,19420.0
2023-05-03 15:40:00,295.13,295.41,295.08,295.29,31187.0,280.1905,280.4564,280.1431,280.3424,31187.0
2023-05-03 15:45:00,295.26,295.46,295.13,295.22,24442.0,280.314,280.5038,280.1905,280.276,24442.0
2023-05-03 15:50:00,295.25,295.48,295.1,295.28,42675.0,280.3045,280.5228,280.1621,280.3329,42675.0
2023-05-03 15:55:00,295.26,295.32,294.97,295.21,102490.0,280.314,280.3709,280.0386,280.2665,102490.0
2023-05-04 09:30:00,296.06,296.31,295.0,295.47,64958.0,281.0735,281.3108,280.0671,280.5133,64958.0
2023-05-04 09:35:00,295.43,295.7,294.88,294.88,13069.0,280.4754,280.7317,279.9532,279.9532,13069.0
2023-05-04 09:40:00,294.89,295.07,294.73,294.83,8638.0,279.9627,280.1336,279.8108,279.9057,8638.0
2023-05-04 09:45:00,294.76,295.23,294.32,294.32,13455.0,279.8393,280.2855,279.4215,279.4215,13455.0
2023-05-04 09:50:00,294.44,294.8,294.1,294.57,47241.0,279.5355,279.8772,279.2127,279.6589,47241.0
2023-05-04 09:55:00,294.79,294.79,294.28,294.46,9007.0,279.8678,279.8678,279.3836,279.5545,9007.0
2023-05-04 10:00:00,294.51,294.81,294.38,294.77,9033.0,279.6019,279.8867,279.4785,279.8488,9033.0
2023-05-04 10:05:00,294.84,295.17,294.84,294.94,10481.0,279.9152,280.2285,279.9152,280.0102,10481.0
2023-05-04 10:10:00,294.84,295.07,294.74,294.79,7011.0,279.9152,280.1336,279.8203,279.8678,7011.0
2023-05-04 10:15:00,294.85,295.1,294.47,294.83,9822.0,279.9247,280.1621,279.564,279.9057,9822.0
2023-05-04 10:20:00,294.79,294.93,294.68,294.88,16248.0,279.8678,280.0007,279.7633,279.9532,16248.0
2023-05-04 10:25:00,294.91,294.94,294.46,294.46,14324.0,279.9817,280.0102,279.5545,279.5545,14324.0
2023-05-04 10:30:00,294.49,294.65,294.37,294.59,19564.0,279.5829,279.7348,279.469,279.6779,19564.0
2023-05-04 10:35:00,294.7,294.91,294.51,294.57,8029.0,279.7823,279.9817,279.6019,279.6589,8029.0
2023-05-04 10:40:00,294.62,294.78,294.47,294.59,11881.0,279.7064,279.8583,279.564,279.6779,11881.0
2023-05-04 10:45:00,294.63,294.82,294.26,294.54,13846.0,279.7159,279.8962,279.3646,279.6304,13846.0
2023-05-04 10:50:00,294.47,294.74,294.33,294.74,4887.0,279.564,279.8203,279.431,279.8203,4887.0
2023-05-04 10:55:00,294.79,294.88,294.68,294.73,6107.0,279.8678,279.9532,279.7633,279.8108,6107.0
2023-05-04 11:00:00,294.78,294.78,294.32,294.47,9895.0,279.8583,279.8583,279.4215,279.564,9895.0
2023-05-04 11:05:00,294.53,295.09,294.45,294.92,9117.0,279.6209,280.1526,279.545,279.9912,9117.0
2023-05-04 11:10:00,295.0,295.11,294.82,294.88,5431.0,280.0671,280.1716,279.8962,279.9532,5431.0
2023-05-04 11:15:00,294.85,294.97,294.54,294.75,7342.0,279.9247,280.0386,279.6304,279.8298,7342.0
2023-05-04 11:20:00,294.72,294.76,294.45,294.45,14447.0,279.8013,279.8393,279.545,279.545,14447.0
2023-05-04 11:25:00,294.46,294.49,294.08,294.08,25328.0,279.5545,279.5829,279.1937,279.1937,25328.0
2023-05-04 11:30:00,294.19,294.33,293.81,294.23,15436.0,279.2981,279.431,278.9374,279.3361,15436.0
2023-05-04 11:35:00,294.23,294.26,293.87,294.05,11980.0,279.3361,279.3646,278.9943,279.1652,11980.0
2023-05-04 11:40:00,294.2,294.21,293.93,293.94,6650.0,279.3076,279.3171,279.0513,279.0608,6650.0
2023-05-04 11:45:00,293.9,294.05,293.89,294.01,5400.0,279.0228,279.1652,279.0133,279.1272,5400.0
2023-05-04 11:50:00,294.03,294.03,293.65,293.83,15173.0,279.1462,279.1462,278.7855,278.9563,15173.0
2023-05-04 11:55:00,293.85,293.85,293.64,293.72,5096.0,278.9753,278.9753,278.776,278.8519,5096.0
2023-05-04 12:00:00,293.77,293.8,293.63,293.67,11308.0,278.8994,278.9279,278.7665,278.8044,11308.0
2023-05-04 12:05:00,293.66,293.76,293.47,293.75,8267.0,278.795,278.8899,278.6146,278.8804,8267.0
2023-05-04 12:10:00,293.78,293.86,293.62,293.86,7341.0,278.9089,278.9848,278.757,278.9848,7341.0
2023-05-04 12:15:00,293.75,293.99,293.74,293.89,15049.0,278.8804,279.1082,278.8709,279.0133,15049.0
2023-05-04 12:20:00,293.89,294.05,293.89,294.0,4730.0,279.0133,279.1652,279.0133,279.1177,4730.0
2023-05-04 12:25:00,293.99,294.25,293.95,294.24,5739.0,279.1082,279.3551,279.0703,279.3456,5739.0
2023-05-04 12:30:00,294.28,294.32,294.07,294.16,5231.0,279.3836,279.4215,279.1842,279.2696,5231.0
2023-05-04 12:35:00,294.14,294.19,294.04,294.11,7460.0,279.2507,279.2981,279.1557,279.2222,7460.0
2023-05-04 12:40:00,294.14,294.19,294.11,294.12,3839.0,279.2507,279.2981,279.2222,279.2317,3839.0
2023-05-04 12:45:00,294.14,294.38,294.12,294.35,3954.0,279.2507,279.4785,279.2317,279.45,3954.0
2023-05-04 12:50:00,294.38,294.4,294.28,294.4,9047.0,279.4785,279.4975,279.3836,279.4975,9047.0
2023-05-04 12:55:00,294.41,294.85,294.39,294.8,10925.0,279.507,279.9247,279.488,279.8772,10925.0
2023-05-04 13:00:00,294.83,295.1,294.82,295.07,11189.0,279.9057,280.1621,279.8962,280.1336,11189.0
2023-05-04 13:05:00,295.01,295.32,294.87,295.3,10895.0,280.0766,280.3709,279.9437,280.3519,10895.0
2023-05-04 13:10:00,295.3,295.36,295.18,295.19,2630.0,280.3519,280.4089,280.238,280.2475,2630.0
2023-05-04 13:15:00,295.08,295.44,295.07,295.4,14470.0,280.1431,280.4849,280.1336,280.4469,14470.0
2023-05-04 13:20:00,295.39,295.58,295.28,295.48,4432.0,280.4374,280.6178,280.3329,280.5228,4432.0
2023-05-04 13:25:00,295.54,295.54,295.21,295.21,5022.0,280.5798,280.5798,280.2665,280.2665,5022.0
2023-05-04 13:30:00,295.31,295.44,295.07,295.12,4837.0,280.3614,280.4849,280.1336,280.181,4837.0
2023-05-04 13:35:00,295.12,295.14,294.95,295.05,7045.0,280.181,280.2,280.0197,280.1146,7045.0
2023-05-04 13:40:00,295.04,295.24,294.98,295.18,3975.0,280.1051,280.295,280.0481,280.238,3975.0
2023-05-04 13:45:00,295.19,295.19,294.83,294.95,10260.0,280.2475,280.2475,279.9057,280.0197,10260.0
2023-05-04 13:50:00,294.97,294.97,294.77,294.87,7024.0,280.0386,280.0386,279.8488,279.9437,7024.0
2023-05-04 13:55:00,294.87,294.91,294.66,294.78,2865.0,279.9437,279.9817,279.7443,279.8583,2865.0
2023-05-04 14:00:00,294.77,294.77,294.59,294.6,2542.0,279.8488,279.8488,279.6779,279.6874,2542.0
2023-05-04 14:05:00,294.58,294.66,294.44,294.63,4445.0,279.6684,279.7443,279.5355,279.7159,4445.0
2023-05-04 14:10:00,294.6,294.77,294.6,294.75,3943.0,279.6874,279.8488,279.6874,279.8298,3943.0
2023-05-04 14:15:00,294.73,294.86,294.63,294.86,8109.0,279.8108,279.9342,279.7159,279.9342,8109.0
2023-05-04 14:20:00,294.93,295.0,294.76,294.78,3000.0,280.0007,280.0671,279.8393,279.8583,3000.0
2023-05-04 14:25:00,294.76,294.91,294.56,294.56,12864.0,279.8393,279.9817,279.6494,279.6494,12864.0
2023-05-04 14:30:00,294.56,294.63,294.32,294.59,7064.0,279.6494,279.7159,279.4215,279.6779,7064.0
2023-05-04 14:35:00,294.62,294.86,294.6,294.7,7991.0,279.7064,279.9342,279.6874,279.7823,7991.0
2023-05-04 14:40:00,294.62,294.7,294.52,294.52,3080.0,279.7064,279.7823,279.6114,279.6114,3080.0
2023-05-04 14:45:00,294.56,294.64,294.44,294.44,6480.0,279.6494,279.7253,279.5355,279.5355,6480.0
2023-05-04 14:50:00,294.43,294.65,294.38,294.46,13179.0,279.526,279.7348,279.4785,279.5545,13179.0
2023-05-04 14:55:00,294.46,294.7,294.36,294.67,5489.0,279.5545,279.7823,279.4595,279.7538,5489.0
2023-05-04 15:00:00,294.71,294.86,294.68,294.86,3569.0,279.7918,279.9342,279.7633,279.9342,3569.0
2023-05-04 15:05:00,294.82,295.21,294.8,295.11,6595.0,279.8962,280.2665,279.8772,280.1716,6595.0
2023-05-04 15:10:00,295.06,295.07,294.63,294.63,13458.0,280.1241,280.1336,279.7159,279.7159,13458.0
2023-05-04 15:15:00,294.6,294.6,294.22,294.31,6291.0,279.6874,279.6874,279.3266,279.4121,6291.0
2023-05-04 15:20:00,294.3,294.55,294.16,294.55,6394.0,279.4026,279.6399,279.2696,279.6399,6394.0
2023-05-04 15:25:00,294.56,294.61,294.34,294.5,4753.0,279.6494,279.6969,279.4405,279.5924,4753.0
2023-05-04 15:30:00,294.54,294.85,294.53,294.83,11067.0,279.6304,279.9247,279.6209,279.9057,11067.0
2023-05-04 15:35:00,294.84,295.14,294.84,295.04,11045.0,279.9152,280.2,279.9152,280.1051,11045.0
2023-05-04 15:40:00,294.97,295.01,294.75,294.75,7657.0,280.0386,280.0766,279.8298,279.8298,7657.0
2023-05-04 15:45:00,294.71,295.02,294.58,295.02,14336.0,279.7918,280.0861,279.6684,280.0861,14336.0
2023-05-04 15:50:00,294.94,295.41,294.86,295.16,66735.0,280.0102,280.4564,279.9342,280.219,66735.0
2023-05-04 15:55:00,295.16,295.22,294.9,295.11,97275.0,280.219,280.276,279.9722,280.1716,97275.0
2023-05-05 09:30:00,295.77,295.77,294.84,295.0,51462.0,280.7981,280.7981,279.9152,280.0671,51462.0
2023-05-05 09:35:00,294.88,295.31,294.46,295.12,29818.0,279.9532,280.3614,279.5545,280.181,29818.0
2023-05-05 09:40:00,295.29,295.66,295.09,295.56,19702.0,280.3424,280.6937,280.1526,280.5988,19702.0
2023-05-05 09:45:00,295.41,295.9,295.19,295.83,12990.0,280.4564,280.9216,280.2475,280.8551,12990.0
2023-05-05 09:50:00,295.84,295.99,295.64,295.92,10628.0,280.8646,281.007,280.6747,280.9406,10628.0
2023-05-05 09:55:00,296.03,296.19,295.83,296.18,9588.0,281.045,281.1969,280.8551,281.1874,9588.0
2023-05-05 10:00:00,296.1,296.17,295.8,295.88,9322.0,281.1114,281.1779,280.8266,280.9026,9322.0
2023-05-05 10:05:00,295.94,296.03,295.73,295.88,7098.0,280.9595,281.045,280.7602,280.9026,7098.0
2023-05-05 10:10:00,295.86,296.23,295.86,296.07,7855.0,280.8836,281.2349,280.8836,281.083,7855.0
2023-05-05 10:15:00,296.1,296.36,296.0,296.21,15060.0,281.1114,281.3583,281.0165,281.2159,15060.0
2023-05-05 10:20:00,296.24,296.43,296.16,296.27,10623.0,281.2444,281.4247,281.1684,281.2728,10623.0
2023-05-05 10:25:00,296.31,296.38,296.12,296.31,7925.0,281.3108,281.3773,281.1304,281.3108,7925.0
2023-05-05 10:30:00,296.35,296.47,296.17,296.23,4217.0,281.3488,281.4627,281.1779,281.2349,4217.0
2023-05-05 10:35:00,296.25,296.25,295.95,296.13,6656.0,281.2538,281.2538,280.969,281.1399,6656.0
2023-05-05 10:40:00,296.18,296.34,296.15,296.26,7419.0,281.1874,281.3393,281.1589,281.2633,7419.0
2023-05-05 10:45:00,296.22,296.43,296.22,296.35,10649.0,281.2254,281.4247,281.2254,281.3488,10649.0
2023-05-05 10:50:00,296.33,296.63,296.33,296.57,6997.0,281.3298,281.6146,281.3298,281.5576,6997.0
2023-05-05 10:55:00,296.6,296.6,296.27,296.3,8385.0,281.5861,281.5861,281.2728,281.3013,8385.0
2023-05-05 11:00:00,296.33,296.49,296.17,296.34,9732.0,281.3298,281.4817,281.1779,281.3393,9732.0
2023-05-05 11:05:00,296.49,296.55,296.15,296.24,9167.0,281.4817,281.5387,281.1589,281.2444,9167.0
2023-05-05 11:10:00,296.2,296.62,296.14,296.61,11435.0,281.2064,281.6051,281.1494,281.5956,11435.0
2023-05-05 11:15:00,296.58,296.65,296.46,296.52,12806.0,281.5671,281.6336,281.4532,281.5102,12806.0
2023-05-05 11:20:00,296.53,296.66,296.49,296.53,8955.0,281.5197,281.6431,281.4817,281.5197,8955.0
2023-05-05 11:25:00,296.54,296.92,296.46,296.9,11942.0,281.5292,281.8899,281.4532,281.8709,11942.0
2023-05-05 11:30:00,296.97,297.02,296.77,296.78,8557.0,281.9374,281.9849,281.7475,281.757,8557.0
2023-05-05 11:35:00,296.76,296.76,296.5,296.58,11970.0,281.738,281.738,281.4912,281.5671,11970.0
2023-05-05 11:40:00,296.56,296.56,296.34,296.35,10998.0,281.5482,281.5482,281.3393,281.3488,10998.0
2023-05-05 11:45:00,296.38,296.53,296.33,296.37,3872.0,281.3773,281.5197,281.3298,281.3678,3872.0
2023-05-05 11:50:00,296.46,296.51,296.23,296.26,4304.0,281.4532,281.5007,281.2349,281.2633,4304.0
2023-05-05 11:55:00,296.27,296.5,296.18,296.5,5569.0,281.2728,281.4912,281.1874,281.4912,5569.0
2023-05-05 12:00:00,296.46,296.5,296.0,296.04,6887.0,281.4532,281.4912,281.0165,281.0545,6887.0
2023-05-05 12:05:00,296.02,296.25,296.0,296.24,5705.0,281.0355,281.2538,281.0165,281.2444,5705.0
2023-05-05 12:10:00,296.25,296.44,296.21,296.29,5843.0,281.2538,281.4342,281.2159,281.2918,5843.0
2023-05-05 12:15:00,296.26,296.49,296.23,296.41,4001.0,281.2633,281.4817,281.2349,281.4057,4001.0
2023-05-05 12:20:00,296.38,296.69,296.37,296.67,6479.0,281.3773,281.6716,281.3678,281.6526,6479.0
2023-05-05 12:25:00,296.63,296.65,296.41,296.46,4499.0,281.6146,281.6336,281.4057,281.4532,4499.0
2023-05-05 12:30:00,296.49,296.49,296.35,296.37,5162.0,281.4817,281.4817,281.3488,281.3678,5162.0
2023-05-05 12:35:00,296.42,296.43,296.3,296.3,2473.0,281.4152,281.4247,281.3013,281.3013,2473.0
2023-05-05 12:40:00,296.25,296.38,296.25,296.27,4301.0,281.2538,281.3773,281.2538,281.2728,4301.0
2023-05-05 12:45:00,296.3,296.37,296.0,296.05,21814.0,281.3013,281.3678,281.0165,281.064,21814.0
2023-05-05 12:50:00,296.06,296.14,295.91,296.1,5169.0,281.0735,281.1494,280.9311,281.1114,5169.0
2023-05-05 12:55:00,296.08,296.36,296.05,296.31,5773.0,281.0925,281.3583,281.064,281.3108,5773.0
2023-05-05 13:00:00,296.31,296.39,296.27,296.32,2880.0,281.3108,281.3868,281.2728,281.3203,2880.0
2023-05-05 13:05:00,296.26,296.35,296.17,296.17,2949.0,281.2633,281.3488,281.1779,281.1779,2949.0
2023-05-05 13:10:00,296.22,296.25,296.06,296.1,7014.0,281.2254,281.2538,281.0735,281.1114,7014.0
2023-05-05 13:15:00,296.03,296.15,295.96,296.04,6531.0,281.045,281.1589,280.9785,281.0545,6531.0
2023-05-05 13:20:00,296.08,296.09,295.94,296.01,3026.0,281.0925,281.1019,280.9595,281.026,3026.0
2023-05-05 13:25:00,296.05,296.21,295.97,296.18,7250.0,281.064,281.2159,280.988,281.1874,7250.0
2023-05-05 13:30:00,296.23,296.25,296.02,296.04,6359.0,281.2349,281.2538,281.0355,281.0545,6359.0
2023-05-05 13:35:00,296.09,296.11,295.94,296.05,3571.0,281.1019,281.1209,280.9595,281.064,3571.0
2023-05-05 13:40:00,296.05,296.14,296.01,296.13,4983.0,281.064,281.1494,281.026,281.1399,4983.0
2023-05-05 13:45:00,296.13,296.13,295.97,296.0,3312.0,281.1399,281.1399,280.988,281.0165,3312.0
2023-05-05 13:50:00,296.07,296.07,295.99,296.0,4680.0,281.083,281.083,281.007,281.0165,4680.0
2023-05-05 13:55:00,296.09,296.1,296.0,296.1,8594.0,281.1019,281.1114,281.0165,281.1114,8594.0
2023-05-05 14:00:00,296.17,296.24,296.13,296.22,6795.0,281.1779,281.2444,281.1399,281.2254,6795.0
2023-05-05 14:05:00,296.19,296.23,296.04,296.08,3198.0,281.1969,281.2349,281.0545,281.0925,3198.0
2023-05-05 14:10:00,296.06,296.07,295.83,295.88,8913.0,281.0735,281.083,280.8551,280.9026,8913.0
2023-05-05 14:15:00,295.92,295.98,295.87,295.97,7564.0,280.9406,280.9975,280.8931,280.988,7564.0
2023-05-05 14:20:00,295.98,296.14,295.97,296.1,5980.0,280.9975,281.1494,280.988,281.1114,5980.0
2023-05-05 14:25:00,296.14,296.36,296.12,296.3,11310.0,281.1494,281.3583,281.1304,281.3013,11310.0
2023-05-05 14:30:00,296.28,296.5,296.28,296.43,6701.0,281.2823,281.4912,281.2823,281.4247,6701.0
2023-05-05 14:35:00,296.46,296.6,296.4,296.41,6833.0,281.4532,281.5861,281.3963,281.4057,6833.0
2023-05-05 14:40:00,296.44,296.58,296.41,296.5,7239.0,281.4342,281.5671,281.4057,281.4912,7239.0
2023-05-05 14:45:00,296.48,296.5,296.33,296.43,8162.0,281.4722,281.4912,281.3298,281.4247,8162.0
2023-05-05 14:50:00,296.42,296.66,296.42,296.66,9544.0,281.4152,281.6431,281.4152,281.6431,9544.0
2023-05-05 14:55:00,296.69,296.79,296.52,296.58,12980.0,281.6716,281.7665,281.5102,281.5671,12980.0
2023-05-05 15:00:00,296.55,296.76,296.49,296.65,6501.0,281.5387,281.738,281.4817,281.6336,6501.0
2023-05-05 15:05:00,296.66,296.77,296.63,296.71,7658.0,281.6431,281.7475,281.6146,281.6906,7658.0
2023-05-05 15:10:00,296.69,296.69,296.58,296.62,8322.0,281.6716,281.6716,281.5671,281.6051,8322.0
2023-05-05 15:15:00,296.66,296.74,296.64,296.65,7633.0,281.6431,281.719,281.6241,281.6336,7633.0
2023-05-05 15:20:00,296.63,296.77,296.62,296.74,7227.0,281.6146,281.7475,281.6051,281.719,7227.0
2023-05-05 15:25:00,296.75,296.75,296.6,296.75,7400.0,281.7285,281.7285,281.5861,281.7285,7400.0
2023-05-05 15:30:00,296.69,296.82,296.64,296.68,7048.0,281.6716,281.795,281.6241,281.6621,7048.0
2023-05-05 15:35:00,296.7,296.71,296.41,296.48,6497.0,281.6811,281.6906,281.4057,281.4722,6497.0
2023-05-05 15:40:00,296.5,296.69,296.44,296.54,11721.0,281.4912,281.6716,281.4342,281.5292,11721.0
2023-05-05 15:45:00,296.5,296.5,296.32,296.4,17503.0,281.4912,281.4912,281.3203,281.3963,17503.0
2023-05-05 15:50:00,296.38,296.48,296.28,296.42,33828.0,281.3773,281.4722,281.2823,281.4152,33828.0
2023-05-05 15:55:00,296.44,296.55,296.23,296.55,96878.0,281.4342,281.5387,281.2349,281.5387,96878.0
2023-05-08 09:30:00,297.1,297.37,295.77,296.24,64438.0,282.0608,282.3172,280.7981,281.2444,64438.0
2023-05-08 09:35:00,296.34,296.75,296.26,296.49,8134.0,281.3393,281.7285,281.2633,281.4817,8134.0
2023-05-08 09:40:00,296.3,296.7,296.3,296.45,8297.0,281.3013,281.6811,281.3013,281.4437,8297.0
2023-05-08 09:45:00,296.55,296.86,296.41,296.73,11969.0,281.5387,281.833,281.4057,281.7096,11969.0
2023-05-08 09:50:00,296.79,296.97,296.75,296.93,4501.0,281.7665,281.9374,281.7285,281.8994,4501.0
2023-05-08 09:55:00,296.91,296.96,296.74,296.96,6654.0,281.8804,281.9279,281.719,281.9279,6654.0
2023-05-08 10:00:00,296.93,296.93,296.4,296.58,18380.0,281.8994,281.8994,281.3963,281.5671,18380.0
2023-05-08 10:05:00,296.6,296.71,296.12,296.27,10598.0,281.5861,281.6906,281.1304,281.2728,10598.0
2023-05-08 10:10:00,296.28,296.29,296.0,296.13,5471.0,281.2823,281.2918,281.0165,281.1399,5471.0
2023-05-08 10:15:00,296.12,296.16,295.86,295.9,5801.0,281.1304,281.1684,280.8836,280.9216,5801.0
2023-05-08 10:20:00,295.95,296.14,295.94,296.13,4504.0,280.969,281.1494,280.9595,281.1399,4504.0
2023-05-08 10:25:00,296.11,296.55,296.08,296.54,9742.0,281.1209,281.5387,281.0925,281.5292,9742.0
2023-05-08 10:30:00,296.51,296.51,296.21,296.29,6915.0,281.5007,281.5007,281.2159,281.2918,6915.0
2023-05-08 10:35:00,296.35,296.42,296.19,296.31,10291.0,281.3488,281.4152,281.1969,281.3108,10291.0
2023-05-08 10:40:00,296.28,296.43,296.18,296.2,6748.0,281.2823,281.4247,281.1874,281.2064,6748.0
2023-05-08 10:45:00,296.23,296.23,296.1,296.2,4965.0,281.2349,281.2349,281.1114,281.2064,4965.0
2023-05-08 10:50:00,296.19,296.37,296.16,296.37,4807.0,281.1969,281.3678,281.1684,281.3678,4807.0
2023-05-08 10:55:00,296.4,296.4,296.0,296.01,14296.0,281.3963,281.3963,281.0165,281.026,14296.0
2023-05-08 11:00:00,296.0,296.18,295.99,296.1,3911.0,281.0165,281.1874,281.007,281.1114,3911.0
2023-05-08 11:05:00,296.06,296.32,296.03,296.26,14573.0,281.0735,281.3203,281.045,281.2633,14573.0
2023-05-08 11:10:00,296.29,296.29,295.95,295.95,5697.0,281.2918,281.2918,280.969,280.969,5697.0
2023-05-08 11:15:00,295.96,296.01,295.84,296.0,6719.0,280.9785,281.026,280.8646,281.0165,6719.0
2023-05-08 11:20:00,296.02,296.16,296.01,296.11,6098.0,281.0355,281.1684,281.026,281.1209,6098.0
2023-05-08 11:25:00,296.13,296.4,296.13,296.3,10199.0,281.1399,281.3963,281.1399,281.3013,10199.0
2023-05-08 11:30:00,296.26,296.39,296.16,296.19,13049.0,281.2633,281.3868,281.1684,281.1969,13049.0
2023-05-08 11:35:00,296.17,296.17,296.03,296.06,9659.0,281.1779,281.1779,281.045,281.0735,9659.0
2023-05-08 11:40:00,296.09,296.17,295.92,296.07,7809.0,281.1019,281.1779,280.9406,281.083,7809.0
2023-05-08 11:45:00,296.05,296.26,296.02,296.07,5177.0,281.064,281.2633,281.0355,281.083,5177.0
2023-05-08 11:50:00,296.04,296.05,295.86,295.86,6272.0,281.0545,281.064,280.8836,280.8836,6272.0
2023-05-08 11:55:00,295.85,295.93,295.77,295.84,4407.0,280.8741,280.95,280.7981,280.8646,4407.0
2023-05-08 12:00:00,295.84,296.0,295.83,295.98,4583.0,280.8646,281.0165,280.8551,280.9975,4583.0
2023-05-08 12:05:00,295.93,295.93,295.74,295.82,4194.0,280.95,280.95,280.7697,280.8456,4194.0
2023-05-08 12:10:00,295.88,295.92,295.6,295.6,13969.0,280.9026,280.9406,280.6368,280.6368,13969.0
2023-05-08 12:15:00,295.6,296.06,295.57,296.05,7146.0,280.6368,281.0735,280.6083,281.064,7146.0
2023-05-08 12:20:00,296.11,296.2,296.02,296.07,6044.0,281.1209,281.2064,281.0355,281.083,6044.0
2023-05-08 12:25:00,296.04,296.06,295.97,296.05,3939.0,281.0545,281.0735,280.988,281.064,3939.0
2023-05-08 12:30:00,296.08,296.2,296.04,296.04,3283.0,281.0925,281.2064,281.0545,281.0545,3283.0
2023-05-08 12:35:00,295.97,296.05,295.93,296.0,4279.0,280.988,281.064,280.95,281.0165,4279.0
2023-05-08 12:40:00,296.0,296.0,295.77,295.81,6178.0,281.0165,281.0165,280.7981,280.8361,6178.0
2023-05-08 12:45:00,295.81,296.1,295.81,296.1,5520.0,280.8361,281.1114,280.8361,281.1114,5520.0
2023-05-08 12:50:00,296.13,296.13,295.97,295.98,4165.0,281.1399,281.1399,280.988,280.9975,4165.0
2023-05-08 12:55:00,295.98,296.04,295.86,295.86,4330.0,280.9975,281.0545,280.8836,280.8836,4330.0
2023-05-08 13:00:00,295.9,296.06,295.87,296.06,2389.0,280.9216,281.0735,280.8931,281.0735,2389.0
2023-05-08 13:05:00,296.06,296.06,295.91,295.99,2509.0,281.0735,281.0735,280.9311,281.007,2509.0
2023-05-08 13:10:00,296.03,296.03,295.82,295.91,4291.0,281.045,281.045,280.8456,280.9311,4291.0
2023-05-08 13:15:00,295.93,296.14,295.9,296.07,5394.0,280.95,281.1494,280.9216,281.083,5394.0
2023-05-08 13:20:00,296.07,296.15,296.01,296.02,4232.0,281.083,281.1589,281.026,281.0355,4232.0
2023-05-08 13:25:00,296.09,296.09,295.8,295.88,19075.0,281.1019,281.1019,280.8266,280.9026,19075.0
2023-05-08 13:30:00,295.88,296.03,295.88,295.93,5619.0,280.9026,281.045,280.9026,280.95,5619.0
2023-05-08 13:35:00,295.92,295.94,295.8,295.85,6940.0,280.9406,280.9595,280.8266,280.8741,6940.0
2023-05-08 13:40:00,295.87,295.87,295.72,295.74,5357.0,280.8931,280.8931,280.7507,280.7697,5357.0
2023-05-08 13:45:00,295.76,295.82,295.69,295.79,17268.0,280.7887,280.8456,280.7222,280.8171,17268.0
2023-05-08 13:50:00,295.83,295.91,295.7,295.7,10280.0,280.8551,280.9311,280.7317,280.7317,10280.0
2023-05-08 13:55:00,295.7,295.73,295.64,295.71,3423.0,280.7317,280.7602,280.6747,280.7412,3423.0
2023-05-08 14:00:00,295.75,296.04,295.72,295.97,5385.0,280.7792,281.0545,280.7507,280.988,5385.0
2023-05-08 14:05:00,295.98,296.07,295.59,295.88,11111.0,280.9975,281.083,280.6273,280.9026,11111.0
2023-05-08 14:10:00,295.78,295.88,295.69,295.79,8744.0,280.8076,280.9026,280.7222,280.8171,8744.0
2023-05-08 14:15:00,295.79,296.04,295.79,296.03,1924.0,280.8171,281.0545,280.8171,281.045,1924.0
2023-05-08 14:20:00,296.1,296.42,296.1,296.42,5170.0,281.1114,281.4152,281.1114,281.4152,5170.0
2023-05-08 14:25:00,296.36,296.37,296.23,296.25,4898.0,281.3583,281.3678,281.2349,281.2538,4898.0
2023-05-08 14:30:00,296.24,296.38,296.23,296.38,6343.0,281.2444,281.3773,281.2349,281.3773,6343.0
2023-05-08 14:35:00,296.39,296.44,296.33,296.33,4713.0,281.3868,281.4342,281.3298,281.3298,4713.0
2023-05-08 14:40:00,296.32,296.47,296.29,296.37,5104.0,281.3203,281.4627,281.2918,281.3678,5104.0
2023-05-08 14:45:00,296.4,296.46,296.35,296.39,5429.0,281.3963,281.4532,281.3488,281.3868,5429.0
2023-05-08 14:50:00,296.4,296.41,296.2,296.22,7094.0,281.3963,281.4057,281.2064,281.2254,7094.0
2023-05-08 14:55:00,296.26,296.32,296.24,296.31,3486.0,281.2633,281.3203,281.2444,281.3108,3486.0
2023-05-08 15:00:00,296.33,296.39,296.23,296.27,4120.0,281.3298,281.3868,281.2349,281.2728,4120.0
2023-05-08 15:05:00,296.25,296.3,296.17,296.24,5547.0,281.2538,281.3013,281.1779,281.2444,5547.0
2023-05-08 15:10:00,296.27,296.43,296.25,296.43,9126.0,281.2728,281.4247,281.2538,281.4247,9126.0
2023-05-08 15:15:00,296.43,296.54,296.26,296.54,14978.0,281.4247,281.5292,281.2633,281.5292,14978.0
2023-05-08 15:20:00,296.6,296.65,296.5,296.53,4733.0,281.5861,281.6336,281.4912,281.5197,4733.0
2023-05-08 15:25:00,296.53,296.54,296.39,296.49,6903.0,281.5197,281.5292,281.3868,281.4817,6903.0
2023-05-08 15:30:00,296.46,296.65,296.45,296.59,10740.0,281.4532,281.6336,281.4437,281.5766,10740.0
2023-05-08 15:35:00,296.57,296.57,296.42,296.43,7406.0,281.5576,281.5576,281.4152,281.4247,7406.0
2023-05-08 15:40:00,296.42,296.46,296.36,296.4,11447.0,281.4152,281.4532,281.3583,281.3963,11447.0
2023-05-08 15:45:00,296.42,296.49,296.32,296.41,14434.0,281.4152,281.4817,281.3203,281.4057,14434.0
2023-05-08 15:50:00,296.46,296.5,296.37,296.38,20042.0,281.4532,281.4912,281.3678,281.3773,20042.0
2023-05-08 15:55:00,296.38,296.72,296.36,296.69,61113.0,281.3773,281.7001,281.3583,281.6716,61113.0
2023-05-09 09:30:00,298.63,298.86,297.12,297.39,73876.0,283.5134,283.7317,282.0798,282.3361,73876.0
2023-05-09 09:35:00,297.31,297.42,296.77,296.78,8972.0,282.2602,282.3646,281.7475,281.757,8972.0
2023-05-09 09:40:00,296.84,297.64,296.82,297.57,11267.0,281.814,282.5735,281.795,282.507,11267.0
2023-05-09 09:45:00,297.63,298.29,297.58,298.14,15490.0,282.564,283.1906,282.5165,283.0482,15490.0
2023-05-09 09:50:00,298.07,298.1,297.7,297.99,8907.0,282.9817,283.0102,282.6304,282.9058,8907.0
2023-05-09 09:55:00,298.05,298.52,298.04,298.5,15071.0,282.9627,283.4089,282.9532,283.39,15071.0
2023-05-09 10:00:00,298.52,298.74,298.41,298.44,13362.0,283.4089,283.6178,283.3045,283.333,13362.0
2023-05-09 10:05:00,298.52,298.65,298.38,298.42,9445.0,283.4089,283.5324,283.276,283.314,9445.0
2023-05-09 10:10:00,298.4,298.42,298.08,298.13,13694.0,283.295,283.314,282.9912,283.0387,13694.0
2023-05-09 10:15:00,298.17,298.38,298.1,298.17,14421.0,283.0767,283.276,283.0102,283.0767,14421.0
2023-05-09 10:20:00,298.21,298.21,297.96,298.09,8173.0,283.1146,283.1146,282.8773,283.0007,8173.0
2023-05-09 10:25:00,298.08,298.12,297.87,298.12,6988.0,282.9912,283.0292,282.7918,283.0292,6988.0
2023-05-09 10:30:00,298.13,298.28,297.71,297.84,8542.0,283.0387,283.1811,282.6399,282.7634,8542.0
2023-05-09 10:35:00,297.86,297.9,297.57,297.69,6799.0,282.7823,282.8203,282.507,282.621,6799.0
2023-05-09 10:40:00,297.76,297.94,297.63,297.89,15538.0,282.6874,282.8583,282.564,282.8108,15538.0
2023-05-09 10:45:00,297.91,297.91,297.75,297.83,6515.0,282.8298,282.8298,282.6779,282.7539,6515.0
2023-05-09 10:50:00,297.85,298.36,297.78,298.18,10737.0,282.7729,283.257,282.7064,283.0862,10737.0
2023-05-09 10:55:00,298.16,298.16,297.9,297.9,7409.0,283.0672,283.0672,282.8203,282.8203,7409.0
2023-05-09 11:00:00,297.97,298.02,297.75,297.82,5910.0,282.8868,282.9343,282.6779,282.7444,5910.0
2023-05-09 11:05:00,297.84,298.13,297.84,298.11,8227.0,282.7634,283.0387,282.7634,283.0197,8227.0
2023-05-09 11:10:00,298.07,298.12,297.95,298.1,4181.0,282.9817,283.0292,282.8678,283.0102,4181.0
2023-05-09 11:15:00,298.13,298.22,298.05,298.21,6788.0,283.0387,283.1241,282.9627,283.1146,6788.0
2023-05-09 11:20:00,298.21,298.33,298.13,298.18,7606.0,283.1146,283.2286,283.0387,283.0862,7606.0
2023-05-09 11:25:00,298.17,298.19,297.97,298.09,6687.0,283.0767,283.0956,282.8868,283.0007,6687.0
2023-05-09 11:30:00,298.08,298.22,298.05,298.12,12192.0,282.9912,283.1241,282.9627,283.0292,12192.0
2023-05-09 11:35:00,298.16,298.16,297.71,297.71,8189.0,283.0672,283.0672,282.6399,282.6399,8189.0
2023-05-09 11:40:00,297.72,297.77,297.61,297.68,6462.0,282.6494,282.6969,282.545,282.6115,6462.0
2023-05-09 11:45:00,297.72,297.77,297.5,297.65,12874.0,282.6494,282.6969,282.4406,282.583,12874.0
2023-05-09 11:50:00,297.63,297.66,297.44,297.44,4419.0,282.564,282.5925,282.3836,282.3836,4419.0
2023-05-09 11:55:00,297.5,297.58,297.34,297.39,8451.0,282.4406,282.5165,282.2887,282.3361,8451.0
2023-05-09 12:00:00,297.36,297.37,297.21,297.37,4936.0,282.3077,282.3172,282.1653,282.3172,4936.0
2023-05-09 12:05:00,297.34,297.36,297.18,297.25,2079.0,282.2887,282.3077,282.1368,282.2032,2079.0
2023-05-09 12:10:00,297.27,297.35,297.23,297.3,5870.0,282.2222,282.2982,282.1842,282.2507,5870.0
2023-05-09 12:15:00,297.35,297.44,297.3,297.3,3732.0,282.2982,282.3836,282.2507,282.2507,3732.0
2023-05-09 12:20:00,297.33,297.37,297.1,297.14,6672.0,282.2792,282.3172,282.0608,282.0988,6672.0
2023-05-09 12:25:00,297.17,297.22,297.06,297.06,2823.0,282.1273,282.1747,282.0228,282.0228,2823.0
2023-05-09 12:30:00,297.09,297.11,297.02,297.11,4691.0,282.0513,282.0703,281.9849,282.0703,4691.0
2023-05-09 12:35:00,297.09,297.09,296.8,296.8,3195.0,282.0513,282.0513,281.776,281.776,3195.0
2023-05-09 12:40:00,296.8,297.01,296.8,296.99,4146.0,281.776,281.9754,281.776,281.9564,4146.0
2023-05-09 12:45:00,296.98,297.15,296.96,297.15,5517.0,281.9469,282.1083,281.9279,282.1083,5517.0
2023-05-09 12:50:00,297.15,297.16,297.01,297.01,2566.0,282.1083,282.1178,281.9754,281.9754,2566.0
2023-05-09 12:55:00,297.0,297.06,296.84,297.0,6221.0,281.9659,282.0228,281.814,281.9659,6221.0
2023-05-09 13:00:00,297.01,297.05,296.89,296.91,2713.0,281.9754,282.0134,281.8615,281.8804,2713.0
2023-05-09 13:05:00,296.92,296.94,296.72,296.72,2233.0,281.8899,281.9089,281.7001,281.7001,2233.0
2023-05-09 13:10:00,296.69,296.75,296.57,296.75,5858.0,281.6716,281.7285,281.5576,281.7285,5858.0
2023-05-09 13:15:00,296.73,296.81,296.68,296.74,6629.0,281.7096,281.7855,281.6621,281.719,6629.0
2023-05-09 13:20:00,296.75,296.79,296.63,296.64,5078.0,281.7285,281.7665,281.6146,281.6241,5078.0
2023-05-09 13:25:00,296.63,296.64,296.5,296.64,5108.0,281.6146,281.6241,281.4912,281.6241,5108.0
2023-05-09 13:30:00,296.63,296.78,296.63,296.7,4009.0,281.6146,281.757,281.6146,281.6811,4009.0
2023-05-09 13:35:00,296.7,296.74,296.6,296.7,4697.0,281.6811,281.719,281.5861,281.6811,4697.0
2023-05-09 13:40:00,296.69,296.78,296.62,296.62,4067.0,281.6716,281.757,281.6051,281.6051,4067.0
2023-05-09 13:45:00,296.67,296.75,296.63,296.63,5287.0,281.6526,281.7285,281.6146,281.6146,5287.0
2023-05-09 13:50:00,296.56,296.73,296.56,296.67,6843.0,281.5482,281.7096,281.5482,281.6526,6843.0
2023-05-09 13:55:00,296.7,296.75,296.62,296.62,4927.0,281.6811,281.7285,281.6051,281.6051,4927.0
2023-05-09 14:00:00,296.68,296.71,296.46,296.5,4922.0,281.6621,281.6906,281.4532,281.4912,4922.0
2023-05-09 14:05:00,296.46,296.59,296.43,296.57,14380.0,281.4532,281.5766,281.4247,281.5576,14380.0
2023-05-09 14:10:00,296.56,296.74,296.54,296.72,5983.0,281.5482,281.719,281.5292,281.7001,5983.0
2023-05-09 14:15:00,296.74,296.9,296.74,296.77,3016.0,281.719,281.8709,281.719,281.7475,3016.0
2023-05-09 14:20:00,296.81,296.82,296.73,296.73,3045.0,281.7855,281.795,281.7096,281.7096,3045.0
2023-05-09 14:25:00,296.74,296.76,296.72,296.74,1081.0,281.719,281.738,281.7001,281.719,1081.0
2023-05-09 14:30:00,296.74,296.74,296.69,296.71,3500.0,281.719,281.719,281.6716,281.6906,3500.0
2023-05-09 14:35:00,296.73,296.77,296.6,296.6,2527.0,281.7096,281.7475,281.5861,281.5861,2527.0
2023-05-09 14:40:00,296.55,296.55,296.46,296.51,3140.0,281.5387,281.5387,281.4532,281.5007,3140.0
2023-05-09 14:45:00,296.48,296.52,296.44,296.51,5099.0,281.4722,281.5102,281.4342,281.5007,5099.0
2023-05-09 14:50:00,296.56,296.59,296.3,296.34,5230.0,281.5482,281.5766,281.3013,281.3393,5230.0
2023-05-09 14:55:00,296.38,296.57,296.37,296.41,11489.0,281.3773,281.5576,281.3678,281.4057,11489.0
2023-05-09 15:00:00,296.51,296.53,296.45,296.51,2436.0,281.5007,281.5197,281.4437,281.5007,2436.0
2023-05-09 15:05:00,296.52,296.63,296.5,296.56,5347.0,281.5102,281.6146,281.4912,281.5482,5347.0
2023-05-09 15:10:00,296.55,296.6,296.49,296.5,4150.0,281.5387,281.5861,281.4817,281.4912,4150.0
2023-05-09 15:15:00,296.48,296.58,296.39,296.51,7473.0,281.4722,281.5671,281.3868,281.5007,7473.0
2023-05-09 15:20:00,296.5,296.73,296.49,296.73,12048.0,281.4912,281.7096,281.4817,281.7096,12048.0
2023-05-09 15:25:00,296.74,296.94,296.74,296.85,11868.0,281.719,281.9089,281.719,281.8235,11868.0
2023-05-09 15:30:00,296.9,297.19,296.89,297.01,17790.0,281.8709,282.1463,281.8615,281.9754,17790.0
2023-05-09 15:35:00,296.99,297.04,296.76,296.81,10857.0,281.9564,282.0039,281.738,281.7855,10857.0
2023-05-09 15:40:00,296.86,296.87,296.61,296.7,9205.0,281.833,281.8425,281.5956,281.6811,9205.0
2023-05-09 15:45:00,296.66,296.77,296.66,296.74,9790.0,281.6431,281.7475,281.6431,281.719,9790.0
2023-05-09 15:50:00,296.76,296.85,296.68,296.75,28399.0,281.738,281.8235,281.6621,281.7285,28399.0
2023-05-09 15:55:00,296.8,296.82,296.52,296.66,61528.0,281.776,281.795,281.5102,281.6431,61528.0
2023-05-10 09:30:00,296.38,297.98,296.29,297.98,47128.0,281.3773,282.8963,281.2918,282.8963,47128.0
2023-05-10 09:35:00,297.97,298.0,296.81,296.84,6522.0,282.8868,282.9153,281.7855,281.814,6522.0
2023-05-10 09:40:00,296.83,296.83,296.15,296.37,7309.0,281.8045,281.8045,281.1589,281.3678,7309.0
2023-05-10 09:45:00,296.4,296.56,296.15,296.46,4547.0,281.3963,281.5482,281.1589,281.4532,4547.0
2023-05-10 09:50:00,296.46,296.88,296.38,296.65,4389.0,281.4532,281.852,281.3773,281.6336,4389.0
2023-05-10 09:55:00,296.69,297.4,296.69,297.38,5596.0,281.6716,282.3456,281.6716,282.3266,5596.0
2023-05-10 10:00:00,297.33,297.51,297.18,297.35,7436.0,282.2792,282.4501,282.1368,282.2982,7436.0
2023-05-10 10:05:00,297.4,297.4,296.85,296.89,7415.0,282.3456,282.3456,281.8235,281.8615,7415.0
2023-05-10 10:10:00,296.78,297.24,296.78,296.95,7136.0,281.757,282.1937,281.757,281.9184,7136.0
2023-05-10 10:15:00,297.03,297.16,296.38,296.39,12799.0,281.9944,282.1178,281.3773,281.3868,12799.0
2023-05-10 10:20:00,296.38,296.51,295.95,296.0,13131.0,281.3773,281.5007,280.969,281.0165,13131.0
2023-05-10 10:25:00,296.1,296.27,296.02,296.12,14110.0,281.1114,281.2728,281.0355,281.1304,14110.0
2023-05-10 10:30:00,296.11,296.15,295.92,295.94,7981.0,281.1209,281.1589,280.9406,280.9595,7981.0
2023-05-10 10:35:00,295.92,296.0,295.81,295.95,12769.0,280.9406,281.0165,280.8361,280.969,12769.0
2023-05-10 10:40:00,295.95,295.96,295.3,295.36,8550.0,280.969,280.9785,280.3519,280.4089,8550.0
2023-05-10 10:45:00,295.38,295.57,295.08,295.4,14798.0,280.4279,280.6083,280.1431,280.4469,14798.0
2023-05-10 10:50:00,295.43,295.59,295.32,295.57,33123.0,280.4754,280.6273,280.3709,280.6083,33123.0
2023-05-10 10:55:00,295.55,295.75,295.5,295.63,9297.0,280.5893,280.7792,280.5418,280.6652,9297.0
2023-05-10 11:00:00,295.59,295.84,295.47,295.6,20228.0,280.6273,280.8646,280.5133,280.6368,20228.0
2023-05-10 11:05:00,295.65,295.68,295.25,295.36,15753.0,280.6842,280.7127,280.3045,280.4089,15753.0
2023-05-10 11:10:00,295.4,295.52,295.33,295.36,9195.0,280.4469,280.5608,280.3804,280.4089,9195.0
2023-05-10 11:15:00,295.31,295.36,295.14,295.28,6297.0,280.3614,280.4089,280.2,280.3329,6297.0
2023-05-10 11:20:00,295.29,295.59,295.25,295.34,7002.0,280.3424,280.6273,280.3045,280.3899,7002.0
2023-05-10 11:25:00,295.31,295.38,295.14,295.38,4790.0,280.3614,280.4279,280.2,280.4279,4790.0
2023-05-10 11:30:00,295.36,295.49,295.24,295.45,6386.0,280.4089,280.5323,280.295,280.4943,6386.0
2023-05-10 11:35:00,295.42,295.67,295.42,295.62,4945.0,280.4659,280.7032,280.4659,280.6557,4945.0
2023-05-10 11:40:00,295.68,295.68,295.4,295.44,4508.0,280.7127,280.7127,280.4469,280.4849,4508.0
2023-05-10 11:45:00,295.46,295.46,295.23,295.4,12109.0,280.5038,280.5038,280.2855,280.4469,12109.0
2023-05-10 11:50:00,295.38,295.38,295.21,295.32,5722.0,280.4279,280.4279,280.2665,280.3709,5722.0
2023-05-10 11:55:00,295.37,295.42,295.05,295.08,7120.0,280.4184,280.4659,280.1146,280.1431,7120.0
2023-05-10 12:00:00,295.06,295.16,294.79,294.92,15661.0,280.1241,280.219,279.8678,279.9912,15661.0
2023-05-10 12:05:00,294.84,294.84,294.66,294.73,4774.0,279.9152,279.9152,279.7443,279.8108,4774.0
2023-05-10 12:10:00,294.72,294.73,294.34,294.35,6037.0,279.8013,279.8108,279.4405,279.45,6037.0
2023-05-10 12:15:00,294.32,294.33,294.12,294.28,8839.0,279.4215,279.431,279.2317,279.3836,8839.0
2023-05-10 12:20:00,294.28,294.42,294.11,294.25,12193.0,279.3836,279.5165,279.2222,279.3551,12193.0
2023-05-10 12:25:00,294.33,294.36,294.08,294.12,11077.0,279.431,279.4595,279.1937,279.2317,11077.0
2023-05-10 12:30:00,294.1,294.1,293.9,294.01,6133.0,279.2127,279.2127,279.0228,279.1272,6133.0
2023-05-10 12:35:00,293.98,294.28,293.92,294.2,7982.0,279.0988,279.3836,279.0418,279.3076,7982.0
2023-05-10 12:40:00,294.22,294.31,294.14,294.25,6818.0,279.3266,279.4121,279.2507,279.3551,6818.0
2023-05-10 12:45:00,294.23,294.46,294.21,294.38,4377.0,279.3361,279.5545,279.3171,279.4785,4377.0
2023-05-10 12:50:00,294.3,294.71,294.3,294.7,12576.0,279.4026,279.7918,279.4026,279.7823,12576.0
2023-05-10 12:55:00,294.66,294.72,294.24,294.28,6215.0,279.7443,279.8013,279.3456,279.3836,6215.0
2023-05-10 13:00:00,294.26,294.48,294.25,294.47,4637.0,279.3646,279.5734,279.3551,279.564,4637.0
2023-05-10 13:05:00,294.44,294.71,294.4,294.52,8603.0,279.5355,279.7918,279.4975,279.6114,8603.0
2023-05-10 13:10:00,294.49,294.6,294.28,294.43,6580.0,279.5829,279.6874,279.3836,279.526,6580.0
2023-05-10 13:15:00,294.31,294.46,294.28,294.44,6667.0,279.4121,279.5545,279.3836,279.5355,6667.0
2023-05-10 13:20:00,294.41,294.52,294.23,294.23,6101.0,279.507,279.6114,279.3361,279.3361,6101.0
2023-05-10 13:25:00,294.2,294.23,293.84,294.1,6612.0,279.3076,279.3361,278.9658,279.2127,6612.0
2023-05-10 13:30:00,294.06,294.25,294.06,294.06,5261.0,279.1747,279.3551,279.1747,279.1747,5261.0
2023-05-10 13:35:00,294.06,294.11,293.99,294.04,7443.0,279.1747,279.2222,279.1082,279.1557,7443.0
2023-05-10 13:40:00,294.05,294.15,293.96,294.01,5258.0,279.1652,279.2601,279.0798,279.1272,5258.0
2023-05-10 13:45:00,294.01,294.26,293.97,294.24,3178.0,279.1272,279.3646,279.0893,279.3456,3178.0
2023-05-10 13:50:00,294.23,294.62,294.23,294.56,5217.0,279.3361,279.7064,279.3361,279.6494,5217.0
2023-05-10 13:55:00,294.57,294.68,294.57,294.6,6223.0,279.6589,279.7633,279.6589,279.6874,6223.0
2023-05-10 14:00:00,294.62,294.81,294.57,294.78,5680.0,279.7064,279.8867,279.6589,279.8583,5680.0
2023-05-10 14:05:00,294.8,295.05,294.79,295.0,7480.0,279.8772,280.1146,279.8678,280.0671,7480.0
2023-05-10 14:10:00,295.0,295.19,294.95,295.07,7913.0,280.0671,280.2475,280.0197,280.1336,7913.0
2023-05-10 14:15:00,295.08,295.45,295.08,295.43,5084.0,280.1431,280.4943,280.1431,280.4754,5084.0
2023-05-10 14:20:00,295.43,295.44,295.21,295.27,6134.0,280.4754,280.4849,280.2665,280.3235,6134.0
2023-05-10 14:25:00,295.27,295.38,295.14,295.18,10388.0,280.3235,280.4279,280.2,280.238,10388.0
2023-05-10 14:30:00,295.25,295.43,295.23,295.39,8109.0,280.3045,280.4754,280.2855,280.4374,8109.0
2023-05-10 14:35:00,295.38,295.44,295.24,295.39,3904.0,280.4279,280.4849,280.295,280.4374,3904.0
2023-05-10 14:40:00,295.42,295.74,295.38,295.66,4768.0,280.4659,280.7697,280.4279,280.6937,4768.0
2023-05-10 14:45:00,295.65,295.76,295.47,295.52,4081.0,280.6842,280.7887,280.5133,280.5608,4081.0
2023-05-10 14:50:00,295.49,295.6,295.47,295.52,4461.0,280.5323,280.6368,280.5133,280.5608,4461.0
2023-05-10 14:55:00,295.51,295.72,295.51,295.71,5166.0,280.5513,280.7507,280.5513,280.7412,5166.0
2023-05-10 15:00:00,295.73,295.75,295.54,295.63,4686.0,280.7602,280.7792,280.5798,280.6652,4686.0
2023-05-10 15:05:00,295.63,295.74,295.5,295.74,6400.0,280.6652,280.7697,280.5418,280.7697,6400.0
2023-05-10 15:10:00,295.76,295.79,295.62,295.63,6111.0,280.7887,280.8171,280.6557,280.6652,6111.0
2023-05-10 15:15:00,295.63,295.97,295.56,295.97,6507.0,280.6652,280.988,280.5988,280.988,6507.0
2023-05-10 15:20:00,295.99,296.34,295.99,296.34,13303.0,281.007,281.3393,281.007,281.3393,13303.0
2023-05-10 15:25:00,296.31,296.47,296.27,296.31,9159.0,281.3108,281.4627,281.2728,281.3108,9159.0
2023-05-10 15:30:00,296.25,296.73,296.25,296.61,14186.0,281.2538,281.7096,281.2538,281.5956,14186.0
2023-05-10 15:35:00,296.6,296.63,296.51,296.57,9847.0,281.5861,281.6146,281.5007,281.5576,9847.0
2023-05-10 15:40:00,296.59,296.7,296.56,296.63,10974.0,281.5766,281.6811,281.5482,281.6146,10974.0
2023-05-10 15:45:00,296.61,296.7,296.53,296.62,10714.0,281.5956,281.6811,281.5197,281.6051,10714.0
2023-05-10 15:50:00,296.58,296.67,296.34,296.64,25245.0,281.5671,281.6526,281.3393,281.6241,25245.0
2023-05-10 15:55:00,296.67,296.73,296.4,296.58,87794.0,281.6526,281.7096,281.3963,281.5671,87794.0
2023-05-11 09:30:00,296.5,296.94,294.59,294.59,51092.0,281.4912,281.9089,279.6779,279.6779,51092.0
2023-05-11 09:35:00,294.59,294.72,293.84,294.34,10341.0,279.6779,279.8013,278.9658,279.4405,10341.0
2023-05-11 09:40:00,294.42,294.92,294.34,294.87,8097.0,279.5165,279.9912,279.4405,279.9437,8097.0
2023-05-11 09:45:00,294.93,294.93,294.25,294.29,14732.0,280.0007,280.0007,279.3551,279.3931,14732.0
2023-05-11 09:50:00,294.23,294.37,293.77,293.86,19194.0,279.3361,279.469,278.8994,278.9848,19194.0
2023-05-11 09:55:00,293.81,293.91,293.36,293.43,16526.0,278.9374,279.0323,278.5101,278.5766,16526.0
2023-05-11 10:00:00,293.46,293.86,293.44,293.76,15050.0,278.6051,278.9848,278.5861,278.8899,15050.0
2023-05-11 10:05:00,293.69,294.23,293.69,294.14,11878.0,278.8234,279.3361,278.8234,279.2507,11878.0
2023-05-11 10:10:00,294.15,294.53,294.04,294.42,16658.0,279.2601,279.6209,279.1557,279.5165,16658.0
2023-05-11 10:15:00,294.4,294.69,294.4,294.6,20986.0,279.4975,279.7728,279.4975,279.6874,20986.0
2023-05-11 10:20:00,294.6,294.78,294.36,294.43,9924.0,279.6874,279.8583,279.4595,279.526,9924.0
2023-05-11 10:25:00,294.43,294.91,294.42,294.89,16496.0,279.526,279.9817,279.5165,279.9627,16496.0
2023-05-11 10:30:00,294.9,294.94,294.55,294.9,7077.0,279.9722,280.0102,279.6399,279.9722,7077.0
2023-05-11 10:35:00,294.94,295.14,294.94,294.95,9285.0,280.0102,280.2,280.0102,280.0197,9285.0
2023-05-11 10:40:00,294.94,295.06,294.78,294.97,12280.0,280.0102,280.1241,279.8583,280.0386,12280.0
2023-05-11 10:45:00,295.03,295.1,294.94,295.0,13931.0,280.0956,280.1621,280.0102,280.0671,13931.0
2023-05-11 10:50:00,295.04,295.09,294.81,294.93,15073.0,280.1051,280.1526,279.8867,280.0007,15073.0
2023-05-11 10:55:00,294.96,295.01,294.78,294.79,18140.0,280.0291,280.0766,279.8583,279.8678,18140.0
2023-05-11 11:00:00,294.79,294.79,294.53,294.54,13956.0,279.8678,279.8678,279.6209,279.6304,13956.0
2023-05-11 11:05:00,294.53,294.56,294.24,294.27,19410.0,279.6209,279.6494,279.3456,279.3741,19410.0
2023-05-11 11:10:00,294.15,294.35,294.09,294.18,7350.0,279.2601,279.45,279.2032,279.2886,7350.0
2023-05-11 11:15:00,294.21,294.41,294.17,294.3,11915.0,279.3171,279.507,279.2791,279.4026,11915.0
2023-05-11 11:20:00,294.28,294.32,294.08,294.13,12595.0,279.3836,279.4215,279.1937,279.2412,12595.0
2023-05-11 11:25:00,294.09,294.09,293.72,293.86,15177.0,279.2032,279.2032,278.8519,278.9848,15177.0
2023-05-11 11:30:00,293.86,294.25,293.86,294.25,10092.0,278.9848,279.3551,278.9848,279.3551,10092.0
2023-05-11 11:35:00,294.25,294.3,293.98,294.01,6908.0,279.3551,279.4026,279.0988,279.1272,6908.0
2023-05-11 11:40:00,293.98,294.5,293.98,294.41,6406.0,279.0988,279.5924,279.0988,279.507,6406.0
2023-05-11 11:45:00,294.43,294.73,294.43,294.68,13925.0,279.526,279.8108,279.526,279.7633,13925.0
2023-05-11 11:50:00,294.68,294.96,294.66,294.96,8022.0,279.7633,280.0291,279.7443,280.0291,8022.0
2023-05-11 11:55:00,294.96,294.97,294.57,294.63,20889.0,280.0291,280.0386,279.6589,279.7159,20889.0
2023-05-11 12:00:00,294.66,294.66,294.18,294.41,12077.0,279.7443,279.7443,279.2886,279.507,12077.0
2023-05-11 12:05:00,294.4,294.79,294.4,294.73,3360.0,279.4975,279.8678,279.4975,279.8108,3360.0
2023-05-11 12:10:00,294.68,294.74,294.62,294.74,3412.0,279.7633,279.8203,279.7064,279.8203,3412.0
2023-05-11 12:15:00,294.67,294.77,294.55,294.77,10904.0,279.7538,279.8488,279.6399,279.8488,10904.0
2023-05-11 12:20:00,294.77,294.98,294.76,294.95,8181.0,279.8488,280.0481,279.8393,280.0197,8181.0
2023-05-11 12:25:00,294.94,294.94,294.64,294.78,4706.0,280.0102,280.0102,279.7253,279.8583,4706.0
2023-05-11 12:30:00,294.76,294.93,294.76,294.77,5582.0,279.8393,280.0007,279.8393,279.8488,5582.0
2023-05-11 12:35:00,294.74,294.87,294.68,294.78,3839.0,279.8203,279.9437,279.7633,279.8583,3839.0
2023-05-11 12:40:00,294.77,294.93,294.72,294.87,4440.0,279.8488,280.0007,279.8013,279.9437,4440.0
2023-05-11 12:45:00,294.92,294.99,294.88,294.91,4976.0,279.9912,280.0576,279.9532,279.9817,4976.0
2023-05-11 12:50:00,294.97,295.09,294.83,294.92,4739.0,280.0386,280.1526,279.9057,279.9912,4739.0
2023-05-11 12:55:00,294.93,294.94,294.83,294.91,4526.0,280.0007,280.0102,279.9057,279.9817,4526.0
2023-05-11 13:00:00,294.91,294.94,294.51,294.57,3896.0,279.9817,280.0102,279.6019,279.6589,3896.0
2023-05-11 13:05:00,294.53,294.66,294.53,294.59,8309.0,279.6209,279.7443,279.6209,279.6779,8309.0
2023-05-11 13:10:00,294.6,294.62,294.53,294.57,5527.0,279.6874,279.7064,279.6209,279.6589,5527.0
2023-05-11 13:15:00,294.59,294.69,294.57,294.59,4568.0,279.6779,279.7728,279.6589,279.6779,4568.0
2023-05-11 13:20:00,294.61,294.65,294.51,294.55,4334.0,279.6969,279.7348,279.6019,279.6399,4334.0
2023-05-11 13:25:00,294.55,294.7,294.51,294.57,2664.0,279.6399,279.7823,279.6019,279.6589,2664.0
2023-05-11 13:30:00,294.51,294.6,294.43,294.59,6036.0,279.6019,279.6874,279.526,279.6779,6036.0
2023-05-11 13:35:00,294.6,294.72,294.57,294.72,3991.0,279.6874,279.8013,279.6589,279.8013,3991.0
2023-05-11 13:40:00,294.72,294.74,294.25,294.25,7099.0,279.8013,279.8203,279.3551,279.3551,7099.0
2023-05-11 13:45:00,294.18,294.18,293.83,293.9,8500.0,279.2886,279.2886,278.9563,279.0228,8500.0
2023-05-11 13:50:00,293.89,294.11,293.89,294.11,7619.0,279.0133,279.2222,279.0133,279.2222,7619.0
2023-05-11 13:55:00,294.1,294.55,294.09,294.55,9917.0,279.2127,279.6399,279.2032,279.6399,9917.0
2023-05-11 14:00:00,294.56,294.62,294.38,294.44,8999.0,279.6494,279.7064,279.4785,279.5355,8999.0
2023-05-11 14:05:00,294.38,294.39,294.19,294.24,6589.0,279.4785,279.488,279.2981,279.3456,6589.0
2023-05-11 14:10:00,294.13,294.23,294.06,294.14,4465.0,279.2412,279.3361,279.1747,279.2507,4465.0
2023-05-11 14:15:00,294.08,294.15,293.98,294.03,7165.0,279.1937,279.2601,279.0988,279.1462,7165.0
2023-05-11 14:20:00,293.95,294.11,293.89,294.11,10310.0,279.0703,279.2222,279.0133,279.2222,10310.0
2023-05-11 14:25:00,294.01,294.21,294.01,294.19,7973.0,279.1272,279.3171,279.1272,279.2981,7973.0
2023-05-11 14:30:00,294.21,294.21,294.1,294.11,6834.0,279.3171,279.3171,279.2127,279.2222,6834.0
2023-05-11 14:35:00,294.11,294.17,294.03,294.06,12183.0,279.2222,279.2791,279.1462,279.1747,12183.0
2023-05-11 14:40:00,294.09,294.32,294.09,294.26,12024.0,279.2032,279.4215,279.2032,279.3646,12024.0
2023-05-11 14:45:00,294.22,294.34,294.07,294.3,8449.0,279.3266,279.4405,279.1842,279.4026,8449.0
2023-05-11 14:50:00,294.32,294.57,294.31,294.54,12781.0,279.4215,279.6589,279.4121,279.6304,12781.0
2023-05-11 14:55:00,294.57,294.59,294.3,294.53,10699.0,279.6589,279.6779,279.4026,279.6209,10699.0
2023-05-11 15:00:00,294.59,294.7,294.59,294.68,6917.0,279.6779,279.7823,279.6779,279.7633,6917.0
2023-05-11 15:05:00,294.65,294.67,294.48,294.51,8134.0,279.7348,279.7538,279.5734,279.6019,8134.0
2023-05-11 15:10:00,294.56,294.74,294.56,294.63,6336.0,279.6494,279.8203,279.6494,279.7159,6336.0
2023-05-11 15:15:00,294.58,294.59,294.28,294.38,8885.0,279.6684,279.6779,279.3836,279.4785,8885.0
2023-05-11 15:20:00,294.37,294.51,294.33,294.4,6270.0,279.469,279.6019,279.431,279.4975,6270.0
2023-05-11 15:25:00,294.42,294.56,294.35,294.46,5576.0,279.5165,279.6494,279.45,279.5545,5576.0
2023-05-11 15:30:00,294.46,294.49,294.25,294.26,9886.0,279.5545,279.5829,279.3551,279.3646,9886.0
2023-05-11 15:35:00,294.25,294.26,294.13,294.23,8278.0,279.3551,279.3646,279.2412,279.3361,8278.0
2023-05-11 15:40:00,294.2,294.34,294.08,294.3,11572.0,279.3076,279.4405,279.1937,279.4026,11572.0
2023-05-11 15:45:00,294.28,294.33,294.21,294.26,18795.0,279.3836,279.431,279.3171,279.3646,18795.0
2023-05-11 15:50:00,294.23,294.45,294.11,294.45,36237.0,279.3361,279.545,279.2222,279.545,36237.0
2023-05-11 15:55:00,294.49,294.89,294.49,294.69,110454.0,279.5829,279.9627,279.5829,279.7728,110454.0
2023-05-12 09:30:00,295.19,295.65,295.0,295.5,68244.0,280.2475,280.6842,280.0671,280.5418,68244.0
2023-05-12 09:35:00,295.5,296.09,295.43,296.07,11817.0,280.5418,281.1019,280.4754,281.083,11817.0
2023-05-12 09:40:00,296.07,296.27,295.57,295.57,11726.0,281.083,281.2728,280.6083,280.6083,11726.0
2023-05-12 09:45:00,295.57,295.83,295.47,295.66,5014.0,280.6083,280.8551,280.5133,280.6937,5014.0
2023-05-12 09:50:00,295.67,295.77,295.31,295.42,6879.0,280.7032,280.7981,280.3614,280.4659,6879.0
2023-05-12 09:55:00,295.42,295.47,295.23,295.31,16903.0,280.4659,280.5133,280.2855,280.3614,16903.0
2023-05-12 10:00:00,295.2,295.46,295.15,295.28,6552.0,280.257,280.5038,280.2095,280.3329,6552.0
2023-05-12 10:05:00,295.38,295.8,295.31,295.8,10370.0,280.4279,280.8266,280.3614,280.8266,10370.0
2023-05-12 10:10:00,295.7,295.84,295.48,295.52,5471.0,280.7317,280.8646,280.5228,280.5608,5471.0
2023-05-12 10:15:00,295.44,295.9,295.33,295.9,11926.0,280.4849,280.9216,280.3804,280.9216,11926.0
2023-05-12 10:20:00,295.86,295.97,295.73,295.87,7219.0,280.8836,280.988,280.7602,280.8931,7219.0
2023-05-12 10:25:00,295.91,295.91,295.7,295.73,4807.0,280.9311,280.9311,280.7317,280.7602,4807.0
2023-05-12 10:30:00,295.73,295.73,295.39,295.45,4541.0,280.7602,280.7602,280.4374,280.4943,4541.0
2023-05-12 10:35:00,295.47,295.47,295.05,295.2,4615.0,280.5133,280.5133,280.1146,280.257,4615.0
2023-05-12 10:40:00,295.1,295.39,295.04,295.36,4076.0,280.1621,280.4374,280.1051,280.4089,4076.0
2023-05-12 10:45:00,295.36,295.56,295.36,295.56,4566.0,280.4089,280.5988,280.4089,280.5988,4566.0
2023-05-12 10:50:00,295.48,295.5,295.15,295.18,11884.0,280.5228,280.5418,280.2095,280.238,11884.0
2023-05-12 10:55:00,295.18,295.2,295.01,295.01,8590.0,280.238,280.257,280.0766,280.0766,8590.0
2023-05-12 11:00:00,295.05,295.12,294.85,295.04,11439.0,280.1146,280.181,279.9247,280.1051,11439.0
2023-05-12 11:05:00,295.0,295.21,294.9,295.08,4482.0,280.0671,280.2665,279.9722,280.1431,4482.0
2023-05-12 11:10:00,295.14,295.18,294.94,294.98,2815.0,280.2,280.238,280.0102,280.0481,2815.0
2023-05-12 11:15:00,294.94,294.95,294.59,294.74,4535.0,280.0102,280.0197,279.6779,279.8203,4535.0
2023-05-12 11:20:00,294.75,294.75,294.52,294.52,3059.0,279.8298,279.8298,279.6114,279.6114,3059.0
2023-05-12 11:25:00,294.57,294.75,294.55,294.66,3958.0,279.6589,279.8298,279.6399,279.7443,3958.0
2023-05-12 11:30:00,294.61,295.03,294.61,295.03,5683.0,279.6969,280.0956,279.6969,280.0956,5683.0
2023-05-12 11:35:00,295.15,295.18,294.92,294.96,4341.0,280.2095,280.238,279.9912,280.0291,4341.0
2023-05-12 11:40:00,294.89,295.02,294.83,294.86,3688.0,279.9627,280.0861,279.9057,279.9342,3688.0
2023-05-12 11:45:00,294.84,295.04,294.82,295.03,2288.0,279.9152,280.1051,279.8962,280.0956,2288.0
2023-05-12 11:50:00,295.06,295.31,295.06,295.19,5861.0,280.1241,280.3614,280.1241,280.2475,5861.0
2023-05-12 11:55:00,295.24,295.47,295.24,295.47,3683.0,280.295,280.5133,280.295,280.5133,3683.0
2023-05-12 12:00:00,295.47,295.5,295.18,295.24,7473.0,280.5133,280.5418,280.238,280.295,7473.0
2023-05-12 12:05:00,295.27,295.28,294.99,294.99,4026.0,280.3235,280.3329,280.0576,280.0576,4026.0
2023-05-12 12:10:00,294.98,294.98,294.7,294.9,4243.0,280.0481,280.0481,279.7823,279.9722,4243.0
2023-05-12 12:15:00,294.93,295.14,294.91,295.1,4870.0,280.0007,280.2,279.9817,280.1621,4870.0
2023-05-12 12:20:00,295.05,295.09,294.9,295.06,2942.0,280.1146,280.1526,279.9722,280.1241,2942.0
2023-05-12 12:25:00,294.99,295.16,294.98,295.16,1366.0,280.0576,280.219,280.0481,280.219,1366.0
2023-05-12 12:30:00,295.1,295.1,295.02,295.1,2856.0,280.1621,280.1621,280.0861,280.1621,2856.0
2023-05-12 12:35:00,295.08,295.1,294.74,294.74,3172.0,280.1431,280.1621,279.8203,279.8203,3172.0
2023-05-12 12:40:00,294.84,294.9,294.6,294.6,6597.0,279.9152,279.9722,279.6874,279.6874,6597.0
2023-05-12 12:45:00,294.59,294.76,294.59,294.76,2249.0,279.6779,279.8393,279.6779,279.8393,2249.0
2023-05-12 12:50:00,294.68,294.82,294.65,294.8,4200.0,279.7633,279.8962,279.7348,279.8772,4200.0
2023-05-12 12:55:00,294.77,294.77,294.53,294.55,4499.0,279.8488,279.8488,279.6209,279.6399,4499.0
2023-05-12 13:00:00,294.51,294.53,294.31,294.52,7166.0,279.6019,279.6209,279.4121,279.6114,7166.0
2023-05-12 13:05:00,294.53,294.57,294.45,294.52,2750.0,279.6209,279.6589,279.545,279.6114,2750.0
2023-05-12 13:10:00,294.52,294.82,294.52,294.8,2766.0,279.6114,279.8962,279.6114,279.8772,2766.0
2023-05-12 13:15:00,294.81,294.81,294.56,294.62,2433.0,279.8867,279.8867,279.6494,279.7064,2433.0
2023-05-12 13:20:00,294.61,294.84,294.57,294.84,5419.0,279.6969,279.9152,279.6589,279.9152,5419.0
2023-05-12 13:25:00,294.89,294.93,294.7,294.81,2811.0,279.9627,280.0007,279.7823,279.8867,2811.0
2023-05-12 13:30:00,294.78,295.05,294.78,294.98,11637.0,279.8583,280.1146,279.8583,280.0481,11637.0
2023-05-12 13:35:00,294.97,295.01,294.75,294.9,10731.0,280.0386,280.0766,279.8298,279.9722,10731.0
2023-05-12 13:40:00,294.89,295.11,294.81,295.07,5919.0,279.9627,280.1716,279.8867,280.1336,5919.0
2023-05-12 13:45:00,295.13,295.14,294.82,294.95,4444.0,280.1905,280.2,279.8962,280.0197,4444.0
2023-05-12 13:50:00,294.94,295.13,294.85,295.06,7654.0,280.0102,280.1905,279.9247,280.1241,7654.0
2023-05-12 13:55:00,295.05,295.05,294.84,295.02,4461.0,280.1146,280.1146,279.9152,280.0861,4461.0
2023-05-12 14:00:00,294.87,295.0,294.78,295.0,5807.0,279.9437,280.0671,279.8583,280.0671,5807.0
2023-05-12 14:05:00,295.01,295.08,294.93,295.07,5259.0,280.0766,280.1431,280.0007,280.1336,5259.0
2023-05-12 14:10:00,295.04,295.07,294.71,294.71,3085.0,280.1051,280.1336,279.7918,279.7918,3085.0
2023-05-12 14:15:00,294.62,294.79,294.57,294.77,11118.0,279.7064,279.8678,279.6589,279.8488,11118.0
2023-05-12 14:20:00,294.79,294.79,294.54,294.55,5561.0,279.8678,279.8678,279.6304,279.6399,5561.0
2023-05-12 14:25:00,294.52,294.8,294.47,294.72,7805.0,279.6114,279.8772,279.564,279.8013,7805.0
2023-05-12 14:30:00,294.67,294.73,294.52,294.67,7732.0,279.7538,279.8108,279.6114,279.7538,7732.0
2023-05-12 14:35:00,294.71,294.75,294.56,294.63,4886.0,279.7918,279.8298,279.6494,279.7159,4886.0
2023-05-12 14:40:00,294.63,294.74,294.48,294.7,5311.0,279.7159,279.8203,279.5734,279.7823,5311.0
2023-05-12 14:45:00,294.85,294.91,294.79,294.91,5280.0,279.9247,279.9817,279.8678,279.9817,5280.0
2023-05-12 14:50:00,294.91,295.14,294.91,295.11,5052.0,279.9817,280.2,279.9817,280.1716,5052.0
2023-05-12 14:55:00,295.17,295.31,295.15,295.31,8280.0,280.2285,280.3614,280.2095,280.3614,8280.0
2023-05-12 15:00:00,295.3,295.4,295.21,295.36,5272.0,280.3519,280.4469,280.2665,280.4089,5272.0
2023-05-12 15:05:00,295.34,295.51,295.34,295.5,4859.0,280.3899,280.5513,280.3899,280.5418,4859.0
2023-05-12 15:10:00,295.5,295.62,295.39,295.39,8801.0,280.5418,280.6557,280.4374,280.4374,8801.0
2023-05-12 15:15:00,295.37,295.65,295.37,295.58,5827.0,280.4184,280.6842,280.4184,280.6178,5827.0
2023-05-12 15:20:00,295.6,295.63,295.42,295.52,8101.0,280.6368,280.6652,280.4659,280.5608,8101.0
2023-05-12 15:25:00,295.56,295.61,295.36,295.47,8610.0,280.5988,280.6462,280.4089,280.5133,8610.0
2023-05-12 15:30:00,295.51,295.62,295.41,295.6,11334.0,280.5513,280.6557,280.4564,280.6368,11334.0
2023-05-12 15:35:00,295.68,295.79,295.56,295.68,11368.0,280.7127,280.8171,280.5988,280.7127,11368.0
2023-05-12 15:40:00,295.67,295.97,295.64,295.95,12015.0,280.7032,280.988,280.6747,280.969,12015.0
2023-05-12 15:45:00,295.97,296.0,295.85,295.89,15621.0,280.988,281.0165,280.8741,280.9121,15621.0
2023-05-12 15:50:00,295.95,296.23,295.81,296.18,28367.0,280.969,281.2349,280.8361,281.1874,28367.0
2023-05-12 15:55:00,296.19,296.43,296.07,296.16,101374.0,281.1969,281.4247,281.083,281.1684,101374.0
2023-05-15 09:30:00,295.77,296.18,295.15,295.28,67189.0,280.7981,281.1874,280.2095,280.3329,67189.0
2023-05-15 09:35:00,295.21,295.3,294.67,295.1,6434.0,280.2665,280.3519,279.7538,280.1621,6434.0
2023-05-15 09:40:00,295.19,295.28,294.78,295.1,6546.0,280.2475,280.3329,279.8583,280.1621,6546.0
2023-05-15 09:45:00,295.09,295.09,294.71,294.87,10795.0,280.1526,280.1526,279.7918,279.9437,10795.0
2023-05-15 09:50:00,294.85,294.97,294.74,294.74,8185.0,279.9247,280.0386,279.8203,279.8203,8185.0
2023-05-15 09:55:00,294.74,295.3,294.66,295.3,5942.0,279.8203,280.3519,279.7443,280.3519,5942.0
2023-05-15 10:00:00,295.28,295.68,295.24,295.58,14072.0,280.3329,280.7127,280.295,280.6178,14072.0
2023-05-15 10:05:00,295.59,295.87,295.5,295.85,14179.0,280.6273,280.8931,280.5418,280.8741,14179.0
2023-05-15 10:10:00,295.81,295.85,295.67,295.78,5718.0,280.8361,280.8741,280.7032,280.8076,5718.0
2023-05-15 10:15:00,295.74,295.94,295.61,295.92,6784.0,280.7697,280.9595,280.6462,280.9406,6784.0
2023-05-15 10:20:00,296.0,296.34,295.94,296.33,6524.0,281.0165,281.3393,280.9595,281.3298,6524.0
2023-05-15 10:25:00,296.44,296.57,296.26,296.27,15538.0,281.4342,281.5576,281.2633,281.2728,15538.0
2023-05-15 10:30:00,296.27,296.44,296.12,296.17,12858.0,281.2728,281.4342,281.1304,281.1779,12858.0
2023-05-15 10:35:00,296.19,296.29,296.08,296.19,7623.0,281.1969,281.2918,281.0925,281.1969,7623.0
2023-05-15 10:40:00,296.18,296.52,296.16,296.52,3990.0,281.1874,281.5102,281.1684,281.5102,3990.0
2023-05-15 10:45:00,296.52,296.57,296.48,296.52,6775.0,281.5102,281.5576,281.4722,281.5102,6775.0
2023-05-15 10:50:00,296.45,296.64,296.37,296.47,9147.0,281.4437,281.6241,281.3678,281.4627,9147.0
2023-05-15 10:55:00,296.44,296.54,296.16,296.3,8009.0,281.4342,281.5292,281.1684,281.3013,8009.0
2023-05-15 11:00:00,296.31,296.32,296.06,296.17,8771.0,281.3108,281.3203,281.0735,281.1779,8771.0
2023-05-15 11:05:00,296.16,296.26,296.04,296.08,9235.0,281.1684,281.2633,281.0545,281.0925,9235.0
2023-05-15 11:10:00,296.04,296.11,295.86,296.11,5471.0,281.0545,281.1209,280.8836,281.1209,5471.0
2023-05-15 11:15:00,296.05,296.2,296.04,296.16,5973.0,281.064,281.2064,281.0545,281.1684,5973.0
2023-05-15 11:20:00,296.08,296.13,295.9,295.91,5935.0,281.0925,281.1399,280.9216,280.9311,5935.0
2023-05-15 11:25:00,295.92,296.04,295.83,296.04,5201.0,280.9406,281.0545,280.8551,281.0545,5201.0
2023-05-15 11:30:00,295.95,296.02,295.74,295.83,11526.0,280.969,281.0355,280.7697,280.8551,11526.0
2023-05-15 11:35:00,295.82,295.91,295.8,295.84,4346.0,280.8456,280.9311,280.8266,280.8646,4346.0
2023-05-15 11:40:00,295.79,295.84,295.63,295.84,6570.0,280.8171,280.8646,280.6652,280.8646,6570.0
2023-05-15 11:45:00,295.81,295.83,295.52,295.75,6554.0,280.8361,280.8551,280.5608,280.7792,6554.0
2023-05-15 11:50:00,295.75,295.92,295.58,295.58,3796.0,280.7792,280.9406,280.6178,280.6178,3796.0
2023-05-15 11:55:00,295.53,295.73,295.51,295.66,2290.0,280.5703,280.7602,280.5513,280.6937,2290.0
2023-05-15 12:00:00,295.62,295.63,295.4,295.51,3885.0,280.6557,280.6652,280.4469,280.5513,3885.0
2023-05-15 12:05:00,295.53,295.64,295.49,295.63,2717.0,280.5703,280.6747,280.5323,280.6652,2717.0
2023-05-15 12:10:00,295.63,295.71,295.58,295.63,1847.0,280.6652,280.7412,280.6178,280.6652,1847.0
2023-05-15 12:15:00,295.63,295.65,295.42,295.57,2489.0,280.6652,280.6842,280.4659,280.6083,2489.0
2023-05-15 12:20:00,295.56,295.56,295.28,295.36,3654.0,280.5988,280.5988,280.3329,280.4089,3654.0
2023-05-15 12:25:00,295.35,295.54,295.33,295.5,2261.0,280.3994,280.5798,280.3804,280.5418,2261.0
2023-05-15 12:30:00,295.54,295.6,295.41,295.56,3338.0,280.5798,280.6368,280.4564,280.5988,3338.0
2023-05-15 12:35:00,295.48,295.68,295.46,295.59,3177.0,280.5228,280.7127,280.5038,280.6273,3177.0
2023-05-15 12:40:00,295.6,295.62,295.38,295.43,4180.0,280.6368,280.6557,280.4279,280.4754,4180.0
2023-05-15 12:45:00,295.5,295.65,295.47,295.52,8861.0,280.5418,280.6842,280.5133,280.5608,8861.0
2023-05-15 12:50:00,295.49,295.56,295.36,295.36,8157.0,280.5323,280.5988,280.4089,280.4089,8157.0
2023-05-15 12:55:00,295.29,295.53,295.25,295.53,4684.0,280.3424,280.5703,280.3045,280.5703,4684.0
2023-05-15 13:00:00,295.52,295.55,295.33,295.38,2905.0,280.5608,280.5893,280.3804,280.4279,2905.0
2023-05-15 13:05:00,295.35,295.66,295.35,295.64,3261.0,280.3994,280.6937,280.3994,280.6747,3261.0
2023-05-15 13:10:00,295.65,295.89,295.65,295.74,4987.0,280.6842,280.9121,280.6842,280.7697,4987.0
2023-05-15 13:15:00,295.76,295.81,295.63,295.63,3571.0,280.7887,280.8361,280.6652,280.6652,3571.0
2023-05-15 13:20:00,295.69,295.69,295.36,295.51,3454.0,280.7222,280.7222,280.4089,280.5513,3454.0
2023-05-15 13:25:00,295.53,295.59,295.18,295.22,7727.0,280.5703,280.6273,280.238,280.276,7727.0
2023-05-15 13:30:00,295.14,295.3,295.14,295.26,6843.0,280.2,280.3519,280.2,280.314,6843.0
2023-05-15 13:35:00,295.25,295.28,295.09,295.15,2558.0,280.3045,280.3329,280.1526,280.2095,2558.0
2023-05-15 13:40:00,295.15,295.18,294.82,294.98,6671.0,280.2095,280.238,279.8962,280.0481,6671.0
2023-05-15 13:45:00,294.96,294.96,294.71,294.76,4654.0,280.0291,280.0291,279.7918,279.8393,4654.0
2023-05-15 13:50:00,294.76,294.89,294.75,294.83,4244.0,279.8393,279.9627,279.8298,279.9057,4244.0
2023-05-15 13:55:00,294.84,295.02,294.83,294.96,2517.0,279.9152,280.0861,279.9057,280.0291,2517.0
2023-05-15 14:00:00,294.97,295.19,294.96,295.16,4354.0,280.0386,280.2475,280.0291,280.219,4354.0
2023-05-15 14:05:00,295.15,295.33,295.07,295.27,5965.0,280.2095,280.3804,280.1336,280.3235,5965.0
2023-05-15 14:10:00,295.26,295.41,295.26,295.36,5000.0,280.314,280.4564,280.314,280.4089,5000.0
2023-05-15 14:15:00,295.36,295.38,295.16,295.25,7195.0,280.4089,280.4279,280.219,280.3045,7195.0
2023-05-15 14:20:00,295.21,295.21,294.98,294.99,8660.0,280.2665,280.2665,280.0481,280.0576,8660.0
2023-05-15 14:25:00,294.92,295.01,294.82,294.91,3022.0,279.9912,280.0766,279.8962,279.9817,3022.0
2023-05-15 14:30:00,294.91,295.03,294.9,294.97,2820.0,279.9817,280.0956,279.9722,280.0386,2820.0
2023-05-15 14:35:00,294.97,295.1,294.91,295.1,3585.0,280.0386,280.1621,279.9817,280.1621,3585.0
2023-05-15 14:40:00,295.17,295.34,295.13,295.34,3841.0,280.2285,280.3899,280.1905,280.3899,3841.0
2023-05-15 14:45:00,295.35,295.48,295.27,295.48,4029.0,280.3994,280.5228,280.3235,280.5228,4029.0
2023-05-15 14:50:00,295.52,295.69,295.49,295.61,9878.0,280.5608,280.7222,280.5323,280.6462,9878.0
2023-05-15 14:55:00,295.71,295.71,295.43,295.65,4656.0,280.7412,280.7412,280.4754,280.6842,4656.0
2023-05-15 15:00:00,295.65,295.89,295.65,295.71,11635.0,280.6842,280.9121,280.6842,280.7412,11635.0
2023-05-15 15:05:00,295.75,295.94,295.75,295.93,3869.0,280.7792,280.9595,280.7792,280.95,3869.0
2023-05-15 15:10:00,295.98,296.02,295.84,295.95,4991.0,280.9975,281.0355,280.8646,280.969,4991.0
2023-05-15 15:15:00,295.99,296.13,295.99,296.03,6133.0,281.007,281.1399,281.007,281.045,6133.0
2023-05-15 15:20:00,296.03,296.04,295.91,295.99,5311.0,281.045,281.0545,280.9311,281.007,5311.0
2023-05-15 15:25:00,295.94,296.08,295.9,295.99,3517.0,280.9595,281.0925,280.9216,281.007,3517.0
2023-05-15 15:30:00,295.97,296.16,295.97,296.09,7713.0,280.988,281.1684,280.988,281.1019,7713.0
2023-05-15 15:35:00,296.08,296.17,295.99,296.12,7857.0,281.0925,281.1779,281.007,281.1304,7857.0
2023-05-15 15:40:00,296.13,296.13,295.84,295.89,9566.0,281.1399,281.1399,280.8646,280.9121,9566.0
2023-05-15 15:45:00,295.93,296.0,295.85,295.9,13846.0,280.95,281.0165,280.8741,280.9216,13846.0
2023-05-15 15:50:00,295.84,295.96,295.78,295.79,23366.0,280.8646,280.9785,280.8076,280.8171,23366.0
2023-05-15 15:55:00,295.76,295.98,295.71,295.91,75715.0,280.7887,280.9975,280.7412,280.9311,75715.0
2023-05-16 09:30:00,295.94,296.19,294.68,295.0,53301.0,280.9595,281.1969,279.7633,280.0671,53301.0
2023-05-16 09:35:00,295.03,295.29,295.0,295.01,6482.0,280.0956,280.3424,280.0671,280.0766,6482.0
2023-05-16 09:40:00,295.11,295.94,295.01,295.93,3902.0,280.1716,280.9595,280.0766,280.95,3902.0
2023-05-16 09:45:00,295.92,296.06,295.5,295.82,6907.0,280.9406,281.0735,280.5418,280.8456,6907.0
2023-05-16 09:50:00,295.72,295.72,295.09,295.45,6014.0,280.7507,280.7507,280.1526,280.4943,6014.0
2023-05-16 09:55:00,295.6,295.6,295.3,295.42,4041.0,280.6368,280.6368,280.3519,280.4659,4041.0
2023-05-16 10:00:00,295.35,295.87,295.34,295.87,7756.0,280.3994,280.8931,280.3899,280.8931,7756.0
2023-05-16 10:05:00,295.94,296.16,295.78,295.82,9840.0,280.9595,281.1684,280.8076,280.8456,9840.0
2023-05-16 10:10:00,295.8,295.85,295.0,295.1,20087.0,280.8266,280.8741,280.0671,280.1621,20087.0
2023-05-16 10:15:00,295.0,295.45,294.94,295.4,9150.0,280.0671,280.4943,280.0102,280.4469,9150.0
2023-05-16 10:20:00,295.46,295.59,295.17,295.36,5533.0,280.5038,280.6273,280.2285,280.4089,5533.0
2023-05-16 10:25:00,295.4,295.8,295.4,295.8,4442.0,280.4469,280.8266,280.4469,280.8266,4442.0
2023-05-16 10:30:00,295.87,295.87,295.26,295.26,7203.0,280.8931,280.8931,280.314,280.314,7203.0
2023-05-16 10:35:00,295.26,295.26,294.92,294.95,8091.0,280.314,280.314,279.9912,280.0197,8091.0
2023-05-16 10:40:00,294.99,295.2,294.88,295.15,4366.0,280.0576,280.257,279.9532,280.2095,4366.0
2023-05-16 10:45:00,295.15,295.24,295.06,295.19,3025.0,280.2095,280.295,280.1241,280.2475,3025.0
2023-05-16 10:50:00,295.24,295.28,295.02,295.2,5977.0,280.295,280.3329,280.0861,280.257,5977.0
2023-05-16 10:55:00,295.16,295.21,294.93,294.93,5300.0,280.219,280.2665,280.0007,280.0007,5300.0
2023-05-16 11:00:00,294.91,294.91,294.66,294.75,9844.0,279.9817,279.9817,279.7443,279.8298,9844.0
2023-05-16 11:05:00,294.85,295.02,294.72,294.97,11352.0,279.9247,280.0861,279.8013,280.0386,11352.0
2023-05-16 11:10:00,294.9,295.09,294.76,294.78,3756.0,279.9722,280.1526,279.8393,279.8583,3756.0
2023-05-16 11:15:00,294.83,295.04,294.82,295.04,20956.0,279.9057,280.1051,279.8962,280.1051,20956.0
2023-05-16 11:20:00,295.05,295.29,295.01,295.17,6251.0,280.1146,280.3424,280.0766,280.2285,6251.0
2023-05-16 11:25:00,295.17,295.17,294.82,294.82,4720.0,280.2285,280.2285,279.8962,279.8962,4720.0
2023-05-16 11:30:00,294.85,294.85,294.56,294.77,6223.0,279.9247,279.9247,279.6494,279.8488,6223.0
2023-05-16 11:35:00,294.79,294.87,294.66,294.69,3973.0,279.8678,279.9437,279.7443,279.7728,3973.0
2023-05-16 11:40:00,294.72,294.73,294.55,294.55,6621.0,279.8013,279.8108,279.6399,279.6399,6621.0
2023-05-16 11:45:00,294.55,294.67,294.5,294.62,10630.0,279.6399,279.7538,279.5924,279.7064,10630.0
2023-05-16 11:50:00,294.73,294.9,294.69,294.82,2963.0,279.8108,279.9722,279.7728,279.8962,2963.0
2023-05-16 11:55:00,294.85,294.88,294.68,294.8,4631.0,279.9247,279.9532,279.7633,279.8772,4631.0
2023-05-16 12:00:00,294.76,295.04,294.76,295.02,6287.0,279.8393,280.1051,279.8393,280.0861,6287.0
2023-05-16 12:05:00,294.99,295.09,294.9,294.91,3228.0,280.0576,280.1526,279.9722,279.9817,3228.0
2023-05-16 12:10:00,294.87,294.92,294.71,294.92,8555.0,279.9437,279.9912,279.7918,279.9912,8555.0
2023-05-16 12:15:00,294.91,294.91,294.79,294.83,3247.0,279.9817,279.9817,279.8678,279.9057,3247.0
2023-05-16 12:20:00,294.88,295.0,294.88,294.94,2804.0,279.9532,280.0671,279.9532,280.0102,2804.0
2023-05-16 12:25:00,294.89,295.09,294.88,295.09,4441.0,279.9627,280.1526,279.9532,280.1526,4441.0
2023-05-16 12:30:00,295.13,295.13,294.99,295.1,3375.0,280.1905,280.1905,280.0576,280.1621,3375.0
2023-05-16 12:35:00,295.13,295.28,295.1,295.26,5031.0,280.1905,280.3329,280.1621,280.314,5031.0
2023-05-16 12:40:00,295.35,295.45,295.26,295.29,3054.0,280.3994,280.4943,280.314,280.3424,3054.0
2023-05-16 12:45:00,295.26,295.26,294.97,295.03,2638.0,280.314,280.314,280.0386,280.0956,2638.0
2023-05-16 12:50:00,295.1,295.22,295.03,295.22,3750.0,280.1621,280.276,280.0956,280.276,3750.0
2023-05-16 12:55:00,295.17,295.17,295.01,295.05,2137.0,280.2285,280.2285,280.0766,280.1146,2137.0
2023-05-16 13:00:00,295.08,295.16,294.94,294.96,3171.0,280.1431,280.219,280.0102,280.0291,3171.0
2023-05-16 13:05:00,294.93,295.17,294.9,295.07,3727.0,280.0007,280.2285,279.9722,280.1336,3727.0
2023-05-16 13:10:00,295.03,295.18,294.96,294.99,2418.0,280.0956,280.238,280.0291,280.0576,2418.0
2023-05-16 13:15:00,295.04,295.09,295.02,295.05,3537.0,280.1051,280.1526,280.0861,280.1146,3537.0
2023-05-16 13:20:00,295.05,295.19,295.04,295.05,2856.0,280.1146,280.2475,280.1051,280.1146,2856.0
2023-05-16 13:25:00,295.06,295.17,294.95,294.95,2874.0,280.1241,280.2285,280.0197,280.0197,2874.0
2023-05-16 13:30:00,294.98,295.0,294.83,294.93,3349.0,280.0481,280.0671,279.9057,280.0007,3349.0
2023-05-16 13:35:00,294.97,295.05,294.86,294.94,3591.0,280.0386,280.1146,279.9342,280.0102,3591.0
2023-05-16 13:40:00,294.89,294.93,294.88,294.89,2146.0,279.9627,280.0007,279.9532,279.9627,2146.0
2023-05-16 13:45:00,294.86,295.04,294.86,295.02,3764.0,279.9342,280.1051,279.9342,280.0861,3764.0
2023-05-16 13:50:00,295.05,295.16,295.05,295.11,1507.0,280.1146,280.219,280.1146,280.1716,1507.0
2023-05-16 13:55:00,295.14,295.18,295.08,295.08,11089.0,280.2,280.238,280.1431,280.1431,11089.0
2023-05-16 14:00:00,295.07,295.07,294.8,294.82,5227.0,280.1336,280.1336,279.8772,279.8962,5227.0
2023-05-16 14:05:00,294.86,295.02,294.72,294.79,5551.0,279.9342,280.0861,279.8013,279.8678,5551.0
2023-05-16 14:10:00,294.8,294.82,294.71,294.71,3389.0,279.8772,279.8962,279.7918,279.7918,3389.0
2023-05-16 14:15:00,294.68,294.74,294.63,294.7,7955.0,279.7633,279.8203,279.7159,279.7823,7955.0
2023-05-16 14:20:00,294.69,294.7,294.35,294.35,5106.0,279.7728,279.7823,279.45,279.45,5106.0
2023-05-16 14:25:00,294.36,294.41,294.28,294.37,4714.0,279.4595,279.507,279.3836,279.469,4714.0
2023-05-16 14:30:00,294.35,294.65,294.34,294.65,3740.0,279.45,279.7348,279.4405,279.7348,3740.0
2023-05-16 14:35:00,294.63,294.75,294.62,294.67,5496.0,279.7159,279.8298,279.7064,279.7538,5496.0
2023-05-16 14:40:00,294.72,294.73,294.58,294.64,6217.0,279.8013,279.8108,279.6684,279.7253,6217.0
2023-05-16 14:45:00,294.64,294.71,294.51,294.59,7244.0,279.7253,279.7918,279.6019,279.6779,7244.0
2023-05-16 14:50:00,294.61,294.76,294.61,294.72,13735.0,279.6969,279.8393,279.6969,279.8013,13735.0
2023-05-16 14:55:00,294.7,294.71,294.55,294.64,8421.0,279.7823,279.7918,279.6399,279.7253,8421.0
2023-05-16 15:00:00,294.67,294.7,294.58,294.6,3021.0,279.7538,279.7823,279.6684,279.6874,3021.0
2023-05-16 15:05:00,294.65,294.65,294.55,294.6,11145.0,279.7348,279.7348,279.6399,279.6874,11145.0
2023-05-16 15:10:00,294.59,294.78,294.57,294.63,4956.0,279.6779,279.8583,279.6589,279.7159,4956.0
2023-05-16 15:15:00,294.67,294.83,294.66,294.76,5256.0,279.7538,279.9057,279.7443,279.8393,5256.0
2023-05-16 15:20:00,294.69,294.79,294.67,294.79,5029.0,279.7728,279.8678,279.7538,279.8678,5029.0
2023-05-16 15:25:00,294.8,294.81,294.54,294.6,6592.0,279.8772,279.8867,279.6304,279.6874,6592.0
2023-05-16 15:30:00,294.55,294.68,294.49,294.54,9308.0,279.6399,279.7633,279.5829,279.6304,9308.0
2023-05-16 15:35:00,294.55,294.6,294.5,294.57,6537.0,279.6399,279.6874,279.5924,279.6589,6537.0
2023-05-16 15:40:00,294.59,294.73,294.53,294.63,12173.0,279.6779,279.8108,279.6209,279.7159,12173.0
2023-05-16 15:45:00,294.6,294.6,294.29,294.31,12968.0,279.6874,279.6874,279.3931,279.4121,12968.0
2023-05-16 15:50:00,294.3,294.37,294.09,294.24,35558.0,279.4026,279.469,279.2032,279.3456,35558.0
2023-05-16 15:55:00,294.24,294.27,293.98,294.15,72734.0,279.3456,279.3741,279.0988,279.2601,72734.0
2023-05-17 09:30:00,295.52,295.52,293.83,294.18,52239.0,280.5608,280.5608,278.9563,279.2886,52239.0
2023-05-17 09:35:00,294.43,294.44,293.95,294.01,7913.0,279.526,279.5355,279.0703,279.1272,7913.0
2023-05-17 09:40:00,294.07,294.07,293.55,293.94,9883.0,279.1842,279.1842,278.6905,279.0608,9883.0
2023-05-17 09:45:00,293.9,294.05,293.68,293.74,10624.0,279.0228,279.1652,278.8139,278.8709,10624.0
2023-05-17 09:50:00,293.72,293.77,293.41,293.62,5876.0,278.8519,278.8994,278.5576,278.757,5876.0
2023-05-17 09:55:00,293.48,293.72,293.11,293.24,8575.0,278.6241,278.8519,278.2728,278.3962,8575.0
2023-05-17 10:00:00,293.18,293.45,293.12,293.28,11436.0,278.3393,278.5956,278.2823,278.4342,11436.0
2023-05-17 10:05:00,293.34,293.83,293.3,293.81,8040.0,278.4912,278.9563,278.4532,278.9374,8040.0
2023-05-17 10:10:00,293.77,293.9,293.55,293.75,9567.0,278.8994,279.0228,278.6905,278.8804,9567.0
2023-05-17 10:15:00,293.77,293.87,293.49,293.49,8441.0,278.8994,278.9943,278.6336,278.6336,8441.0
2023-05-17 10:20:00,293.47,293.61,293.4,293.47,6978.0,278.6146,278.7475,278.5481,278.6146,6978.0
2023-05-17 10:25:00,293.44,293.72,293.33,293.67,8701.0,278.5861,278.8519,278.4817,278.8044,8701.0
2023-05-17 10:30:00,293.71,293.86,293.68,293.81,7888.0,278.8424,278.9848,278.8139,278.9374,7888.0
2023-05-17 10:35:00,293.83,293.86,293.51,293.51,11861.0,278.9563,278.9848,278.6525,278.6525,11861.0
2023-05-17 10:40:00,293.49,293.66,293.33,293.66,13946.0,278.6336,278.795,278.4817,278.795,13946.0
2023-05-17 10:45:00,293.7,293.7,293.47,293.58,6633.0,278.8329,278.8329,278.6146,278.719,6633.0
2023-05-17 10:50:00,293.54,293.71,293.44,293.45,7574.0,278.681,278.8424,278.5861,278.5956,7574.0
2023-05-17 10:55:00,293.48,293.75,293.36,293.75,9839.0,278.6241,278.8804,278.5101,278.8804,9839.0
2023-05-17 11:00:00,293.79,293.91,293.59,293.64,7987.0,278.9184,279.0323,278.7285,278.776,7987.0
2023-05-17 11:05:00,293.66,293.72,293.45,293.5,6942.0,278.795,278.8519,278.5956,278.6431,6942.0
2023-05-17 11:10:00,293.55,293.56,293.42,293.49,13564.0,278.6905,278.7,278.5671,278.6336,13564.0
2023-05-17 11:15:00,293.5,293.77,293.32,293.49,43101.0,278.6431,278.8994,278.4722,278.6336,43101.0
2023-05-17 11:20:00,293.51,293.51,292.85,292.85,8487.0,278.6525,278.6525,278.026,278.026,8487.0
2023-05-17 11:25:00,292.86,293.24,292.7,293.22,10588.0,278.0354,278.3962,277.8835,278.3772,10588.0
2023-05-17 11:30:00,293.25,293.48,293.2,293.29,8587.0,278.4057,278.6241,278.3582,278.4437,8587.0
2023-05-17 11:35:00,293.33,293.4,293.07,293.13,10340.0,278.4817,278.5481,278.2348,278.2918,10340.0
2023-05-17 11:40:00,293.18,293.6,293.13,293.13,18890.0,278.3393,278.738,278.2918,278.2918,18890.0
2023-05-17 11:45:00,293.12,293.21,292.65,292.65,15808.0,278.2823,278.3677,277.8361,277.8361,15808.0
2023-05-17 11:50:00,292.65,292.87,292.65,292.74,11574.0,277.8361,278.0449,277.8361,277.9215,11574.0
2023-05-17 11:55:00,292.75,292.98,292.72,292.92,14197.0,277.931,278.1494,277.9025,278.0924,14197.0
2023-05-17 12:00:00,293.01,293.15,292.89,293.12,15378.0,278.1779,278.3108,278.0639,278.2823,15378.0
2023-05-17 12:05:00,293.12,293.19,292.95,293.0,11424.0,278.2823,278.3487,278.1209,278.1684,11424.0
2023-05-17 12:10:00,293.05,293.28,293.0,293.0,16286.0,278.2158,278.4342,278.1684,278.1684,16286.0
2023-05-17 12:15:00,293.0,293.1,292.97,293.0,6180.0,278.1684,278.2633,278.1399,278.1684,6180.0
2023-05-17 12:20:00,293.0,293.12,292.95,293.12,13822.0,278.1684,278.2823,278.1209,278.2823,13822.0
2023-05-17 12:25:00,293.11,293.35,293.1,293.25,7849.0,278.2728,278.5006,278.2633,278.4057,7849.0
2023-05-17 12:30:00,293.28,293.42,293.17,293.34,27043.0,278.4342,278.5671,278.3298,278.4912,27043.0
2023-05-17 12:35:00,293.37,293.62,293.31,293.48,31038.0,278.5196,278.757,278.4627,278.6241,31038.0
2023-05-17 12:40:00,293.51,293.65,293.19,293.23,41963.0,278.6525,278.7855,278.3487,278.3867,41963.0
2023-05-17 12:45:00,293.18,293.6,293.11,293.5,12571.0,278.3393,278.738,278.2728,278.6431,12571.0
2023-05-17 12:50:00,293.48,293.57,293.32,293.57,17896.0,278.6241,278.7095,278.4722,278.7095,17896.0
2023-05-17 12:55:00,293.63,293.65,293.51,293.6,5205.0,278.7665,278.7855,278.6525,278.738,5205.0
2023-05-17 13:00:00,293.59,293.74,293.58,293.65,9163.0,278.7285,278.8709,278.719,278.7855,9163.0
2023-05-17 13:05:00,293.66,293.85,293.58,293.73,14234.0,278.795,278.9753,278.719,278.8614,14234.0
2023-05-17 13:10:00,293.71,293.76,293.49,293.66,8223.0,278.8424,278.8899,278.6336,278.795,8223.0
2023-05-17 13:15:00,293.68,293.71,293.49,293.51,5690.0,278.8139,278.8424,278.6336,278.6525,5690.0
2023-05-17 13:20:00,293.5,293.73,293.43,293.7,9597.0,278.6431,278.8614,278.5766,278.8329,9597.0
2023-05-17 13:25:00,293.73,293.76,293.52,293.54,8953.0,278.8614,278.8899,278.662,278.681,8953.0
2023-05-17 13:30:00,293.59,293.74,293.58,293.74,5943.0,278.7285,278.8709,278.719,278.8709,5943.0
2023-05-17 13:35:00,293.75,293.75,293.44,293.48,5714.0,278.8804,278.8804,278.5861,278.6241,5714.0
2023-05-17 13:40:00,293.49,293.8,293.47,293.8,8848.0,278.6336,278.9279,278.6146,278.9279,8848.0
2023-05-17 13:45:00,293.82,294.03,293.82,294.03,11542.0,278.9469,279.1462,278.9469,279.1462,11542.0
2023-05-17 13:50:00,294.02,294.11,293.87,293.98,18113.0,279.1367,279.2222,278.9943,279.0988,18113.0
2023-05-17 13:55:00,293.98,294.16,293.93,294.09,17671.0,279.0988,279.2696,279.0513,279.2032,17671.0
2023-05-17 14:00:00,294.12,294.26,294.04,294.04,7868.0,279.2317,279.3646,279.1557,279.1557,7868.0
2023-05-17 14:05:00,294.04,294.04,293.75,294.01,8691.0,279.1557,279.1557,278.8804,279.1272,8691.0
2023-05-17 14:10:00,294.01,294.05,293.92,293.93,11935.0,279.1272,279.1652,279.0418,279.0513,11935.0
2023-05-17 14:15:00,293.93,293.93,293.74,293.88,6571.0,279.0513,279.0513,278.8709,279.0038,6571.0
2023-05-17 14:20:00,293.9,294.08,293.87,294.03,6621.0,279.0228,279.1937,278.9943,279.1462,6621.0
2023-05-17 14:25:00,294.05,294.08,293.85,294.0,14982.0,279.1652,279.1937,278.9753,279.1177,14982.0
2023-05-17 14:30:00,293.97,294.12,293.9,293.92,7483.0,279.0893,279.2317,279.0228,279.0418,7483.0
2023-05-17 14:35:00,293.92,294.03,293.8,293.81,8374.0,279.0418,279.1462,278.9279,278.9374,8374.0
2023-05-17 14:40:00,293.79,293.83,293.71,293.75,9366.0,278.9184,278.9563,278.8424,278.8804,9366.0
2023-05-17 14:45:00,293.75,293.83,293.66,293.83,10620.0,278.8804,278.9563,278.795,278.9563,10620.0
2023-05-17 14:50:00,293.85,293.88,293.69,293.82,14332.0,278.9753,279.0038,278.8234,278.9469,14332.0
2023-05-17 14:55:00,293.84,293.9,293.76,293.82,13422.0,278.9658,279.0228,278.8899,278.9469,13422.0
2023-05-17 15:00:00,293.83,294.11,293.83,294.02,26826.0,278.9563,279.2222,278.9563,279.1367,26826.0
2023-05-17 15:05:00,294.02,294.2,294.0,294.15,15519.0,279.1367,279.3076,279.1177,279.2601,15519.0
2023-05-17 15:10:00,294.14,294.32,294.11,294.19,18235.0,279.2507,279.4215,279.2222,279.2981,18235.0
2023-05-17 15:15:00,294.2,294.31,294.1,294.23,21470.0,279.3076,279.4121,279.2127,279.3361,21470.0
2023-05-17 15:20:00,294.23,294.24,293.79,293.8,19256.0,279.3361,279.3456,278.9184,278.9279,19256.0
2023-05-17 15:25:00,293.81,294.03,293.77,294.03,20362.0,278.9374,279.1462,278.8994,279.1462,20362.0
2023-05-17 15:30:00,294.03,294.25,293.8,293.97,77077.0,279.1462,279.3551,278.9279,279.0893,77077.0
2023-05-17 15:35:00,293.93,293.95,293.74,293.84,15165.0,279.0513,279.0703,278.8709,278.9658,15165.0
2023-05-17 15:40:00,293.81,294.07,293.74,293.96,20783.0,278.9374,279.1842,278.8709,279.0798,20783.0
2023-05-17 15:45:00,293.94,294.03,293.82,293.84,24371.0,279.0608,279.1462,278.9469,278.9658,24371.0
2023-05-17 15:50:00,293.84,293.88,293.38,293.53,46418.0,278.9658,279.0038,278.5291,278.6715,46418.0
2023-05-17 15:55:00,293.54,293.76,293.28,293.5,111207.0,278.681,278.8899,278.4342,278.6431,111207.0
2023-05-18 09:30:00,293.25,293.35,292.31,292.89,47094.0,278.4057,278.5006,277.5133,278.0639,47094.0
2023-05-18 09:35:00,292.79,293.39,292.79,293.11,15124.0,277.969,278.5386,277.969,278.2728,15124.0
2023-05-18 09:40:00,293.04,293.21,292.87,293.05,16588.0,278.2063,278.3677,278.0449,278.2158,16588.0
2023-05-18 09:45:00,293.17,293.24,292.98,293.19,9195.0,278.3298,278.3962,278.1494,278.3487,9195.0
2023-05-18 09:50:00,293.23,293.54,293.05,293.35,14422.0,278.3867,278.681,278.2158,278.5006,14422.0
2023-05-18 09:55:00,293.22,293.32,293.15,293.23,5397.0,278.3772,278.4722,278.3108,278.3867,5397.0
2023-05-18 10:00:00,293.23,293.36,293.12,293.28,14201.0,278.3867,278.5101,278.2823,278.4342,14201.0
2023-05-18 10:05:00,293.27,293.61,293.27,293.39,10039.0,278.4247,278.7475,278.4247,278.5386,10039.0
2023-05-18 10:10:00,293.38,293.38,293.01,293.06,7422.0,278.5291,278.5291,278.1779,278.2253,7422.0
2023-05-18 10:15:00,293.06,293.11,292.5,292.54,13258.0,278.2253,278.2728,277.6937,277.7316,13258.0
2023-05-18 10:20:00,292.51,293.08,292.51,293.08,10921.0,277.7032,278.2443,277.7032,278.2443,10921.0
2023-05-18 10:25:00,293.12,293.2,292.99,293.19,9590.0,278.2823,278.3582,278.1589,278.3487,9590.0
2023-05-18 10:30:00,293.26,293.56,293.04,293.56,11336.0,278.4152,278.7,278.2063,278.7,11336.0
2023-05-18 10:35:00,293.59,293.76,293.57,293.76,9296.0,278.7285,278.8899,278.7095,278.8899,9296.0
2023-05-18 10:40:00,293.71,293.71,292.82,292.82,19671.0,278.8424,278.8424,277.9975,277.9975,19671.0
2023-05-18 10:45:00,292.85,293.15,292.82,292.87,8976.0,278.026,278.3108,277.9975,278.0449,8976.0
2023-05-18 10:50:00,292.9,293.09,292.86,292.96,8962.0,278.0734,278.2538,278.0354,278.1304,8962.0
2023-05-18 10:55:00,292.98,293.06,292.82,292.93,11351.0,278.1494,278.2253,277.9975,278.1019,11351.0
2023-05-18 11:00:00,292.97,293.43,292.95,293.28,32821.0,278.1399,278.5766,278.1209,278.4342,32821.0
2023-05-18 11:05:00,293.23,293.29,293.13,293.25,6244.0,278.3867,278.4437,278.2918,278.4057,6244.0
2023-05-18 11:10:00,293.23,293.23,292.7,292.76,8121.0,278.3867,278.3867,277.8835,277.9405,8121.0
2023-05-18 11:15:00,292.77,292.99,292.77,292.91,15639.0,277.95,278.1589,277.95,278.0829,15639.0
2023-05-18 11:20:00,292.93,293.01,292.41,292.58,11082.0,278.1019,278.1779,277.6082,277.7696,11082.0
2023-05-18 11:25:00,292.57,292.64,292.41,292.41,5579.0,277.7601,277.8266,277.6082,277.6082,5579.0
2023-05-18 11:30:00,292.45,292.6,292.37,292.42,9205.0,277.6462,277.7886,277.5703,277.6177,9205.0
2023-05-18 11:35:00,292.39,292.79,292.39,292.47,7241.0,277.5892,277.969,277.5892,277.6652,7241.0
2023-05-18 11:40:00,292.42,292.59,292.31,292.5,11234.0,277.6177,277.7791,277.5133,277.6937,11234.0
2023-05-18 11:45:00,292.5,292.9,292.47,292.88,8204.0,277.6937,278.0734,277.6652,278.0544,8204.0
2023-05-18 11:50:00,292.92,292.95,292.61,292.74,13460.0,278.0924,278.1209,277.7981,277.9215,13460.0
2023-05-18 11:55:00,292.73,292.79,292.0,292.06,18404.0,277.912,277.969,277.219,277.2759,18404.0
2023-05-18 12:00:00,292.04,292.32,291.93,292.22,15947.0,277.257,277.5228,277.1525,277.4278,15947.0
2023-05-18 12:05:00,292.15,292.15,291.89,292.05,10064.0,277.3614,277.3614,277.1146,277.2665,10064.0
2023-05-18 12:10:00,292.14,292.23,291.88,291.9,6225.0,277.3519,277.4373,277.1051,277.124,6225.0
2023-05-18 12:15:00,291.88,292.33,291.7,292.18,33709.0,277.1051,277.5323,276.9342,277.3899,33709.0
2023-05-18 12:20:00,292.25,292.34,292.11,292.34,8714.0,277.4563,277.5418,277.3234,277.5418,8714.0
2023-05-18 12:25:00,292.3,292.34,292.06,292.1,5012.0,277.5038,277.5418,277.2759,277.3139,5012.0
2023-05-18 12:30:00,292.09,292.15,291.96,292.02,7504.0,277.3044,277.3614,277.181,277.238,7504.0
2023-05-18 12:35:00,291.99,291.99,291.68,291.71,7425.0,277.2095,277.2095,276.9152,276.9437,7425.0
2023-05-18 12:40:00,291.74,291.87,291.55,291.77,9027.0,276.9721,277.0956,276.7918,277.0006,9027.0
2023-05-18 12:45:00,291.79,291.95,291.43,291.51,14280.0,277.0196,277.1715,276.6778,276.7538,14280.0
2023-05-18 12:50:00,291.48,291.72,291.41,291.42,15342.0,276.7253,276.9532,276.6588,276.6683,15342.0
2023-05-18 12:55:00,291.45,291.5,291.29,291.42,12676.0,276.6968,276.7443,276.5449,276.6683,12676.0
2023-05-18 13:00:00,291.37,291.42,291.25,291.37,9676.0,276.6209,276.6683,276.5069,276.6209,9676.0
2023-05-18 13:05:00,291.39,291.47,291.24,291.37,11758.0,276.6399,276.7158,276.4975,276.6209,11758.0
2023-05-18 13:10:00,291.29,291.47,291.13,291.47,6985.0,276.5449,276.7158,276.393,276.7158,6985.0
2023-05-18 13:15:00,291.5,291.56,291.42,291.47,12133.0,276.7443,276.8013,276.6683,276.7158,12133.0
2023-05-18 13:20:00,291.46,291.85,291.44,291.81,12530.0,276.7063,277.0766,276.6873,277.0386,12530.0
2023-05-18 13:25:00,291.75,291.84,291.29,291.29,12565.0,276.9816,277.0671,276.5449,276.5449,12565.0
2023-05-18 13:30:00,291.24,291.5,291.23,291.47,3036.0,276.4975,276.7443,276.488,276.7158,3036.0
2023-05-18 13:35:00,291.49,291.54,291.33,291.45,7032.0,276.7348,276.7823,276.5829,276.6968,7032.0
2023-05-18 13:40:00,291.45,291.6,291.37,291.37,8203.0,276.6968,276.8392,276.6209,276.6209,8203.0
2023-05-18 13:45:00,291.38,291.45,291.22,291.45,5974.0,276.6304,276.6968,276.4785,276.6968,5974.0
2023-05-18 13:50:00,291.51,291.63,291.45,291.52,7551.0,276.7538,276.8677,276.6968,276.7633,7551.0
2023-05-18 13:55:00,291.5,291.56,291.37,291.52,5654.0,276.7443,276.8013,276.6209,276.7633,5654.0
2023-05-18 14:00:00,291.53,291.83,291.49,291.77,17339.0,276.7728,277.0576,276.7348,277.0006,17339.0
2023-05-18 14:05:00,291.75,292.01,291.75,291.92,7449.0,276.9816,277.2285,276.9816,277.143,7449.0
2023-05-18 14:10:00,291.94,292.07,291.91,291.96,5493.0,277.162,277.2854,277.1335,277.181,5493.0
2023-05-18 14:15:00,292.0,292.33,291.98,292.32,6899.0,277.219,277.5323,277.2,277.5228,6899.0
2023-05-18 14:20:00,292.29,292.54,292.26,292.44,8703.0,277.4943,277.7316,277.4658,277.6367,8703.0
2023-05-18 14:25:00,292.49,292.55,292.3,292.3,6837.0,277.6842,277.7411,277.5038,277.5038,6837.0
2023-05-18 14:30:00,292.27,292.45,292.27,292.33,6459.0,277.4753,277.6462,277.4753,277.5323,6459.0
2023-05-18 14:35:00,292.34,292.5,292.26,292.26,5324.0,277.5418,277.6937,277.4658,277.4658,5324.0
2023-05-18 14:40:00,292.3,292.31,292.02,292.07,6272.0,277.5038,277.5133,277.238,277.2854,6272.0
2023-05-18 14:45:00,292.07,292.37,292.07,292.33,6231.0,277.2854,277.5703,277.2854,277.5323,6231.0
2023-05-18 14:50:00,292.36,292.49,292.36,292.38,7033.0,277.5608,277.6842,277.5608,277.5797,7033.0
2023-05-18 14:55:00,292.41,292.53,292.41,292.49,8730.0,277.6082,277.7222,277.6082,277.6842,8730.0
2023-05-18 15:00:00,292.55,292.72,292.54,292.59,8239.0,277.7411,277.9025,277.7316,277.7791,8239.0
2023-05-18 15:05:00,292.56,292.83,292.52,292.83,5846.0,277.7506,278.007,277.7127,278.007,5846.0
2023-05-18 15:10:00,292.85,293.04,292.67,293.01,10212.0,278.026,278.2063,277.8551,278.1779,10212.0
2023-05-18 15:15:00,293.01,293.22,292.97,293.18,8049.0,278.1779,278.3772,278.1399,278.3393,8049.0
2023-05-18 15:20:00,293.22,293.24,293.04,293.11,10880.0,278.3772,278.3962,278.2063,278.2728,10880.0
2023-05-18 15:25:00,293.06,293.21,293.02,293.2,7537.0,278.2253,278.3677,278.1874,278.3582,7537.0
2023-05-18 15:30:00,293.24,293.29,293.1,293.16,9768.0,278.3962,278.4437,278.2633,278.3203,9768.0
2023-05-18 15:35:00,293.13,293.18,292.97,293.18,12886.0,278.2918,278.3393,278.1399,278.3393,12886.0
2023-05-18 15:40:00,293.18,293.76,293.16,293.71,23371.0,278.3393,278.8899,278.3203,278.8424,23371.0
2023-05-18 15:45:00,293.72,294.04,293.72,293.99,25233.0,278.8519,279.1557,278.8519,279.1082,25233.0
2023-05-18 15:50:00,294.0,294.43,294.0,294.31,43094.0,279.1177,279.526,279.1177,279.4121,43094.0
2023-05-18 15:55:00,294.31,294.37,293.97,294.05,125081.0,279.4121,279.469,279.0893,279.1652,125081.0
2023-05-19 09:30:00,293.84,294.2,292.47,292.88,140272.0,278.9658,279.3076,277.6652,278.0544,140272.0
2023-05-19 09:35:00,292.73,293.53,292.73,293.53,15197.0,277.912,278.6715,277.912,278.6715,15197.0
2023-05-19 09:40:00,293.55,294.8,293.46,294.56,10094.0,278.6905,279.8772,278.6051,279.6494,10094.0
2023-05-19 09:45:00,294.58,295.09,294.4,295.05,6909.0,279.6684,280.1526,279.4975,280.1146,6909.0
2023-05-19 09:50:00,294.99,295.2,294.86,295.17,7078.0,280.0576,280.257,279.9342,280.2285,7078.0
2023-05-19 09:55:00,295.1,295.23,294.7,294.8,9928.0,280.1621,280.2855,279.7823,279.8772,9928.0
2023-05-19 10:00:00,294.81,294.91,294.65,294.81,6485.0,279.8867,279.9817,279.7348,279.8867,6485.0
2023-05-19 10:05:00,294.79,295.0,294.75,294.95,8688.0,279.8678,280.0671,279.8298,280.0197,8688.0
2023-05-19 10:10:00,294.99,295.05,294.8,294.9,15884.0,280.0576,280.1146,279.8772,279.9722,15884.0
2023-05-19 10:15:00,294.92,295.13,294.92,295.09,16433.0,279.9912,280.1905,279.9912,280.1526,16433.0
2023-05-19 10:20:00,295.24,295.39,295.14,295.26,9873.0,280.295,280.4374,280.2,280.314,9873.0
2023-05-19 10:25:00,295.33,295.68,295.32,295.64,7826.0,280.3804,280.7127,280.3709,280.6747,7826.0
2023-05-19 10:30:00,295.61,295.78,295.45,295.78,10146.0,280.6462,280.8076,280.4943,280.8076,10146.0
2023-05-19 10:35:00,295.84,295.87,295.64,295.87,28591.0,280.8646,280.8931,280.6747,280.8931,28591.0
2023-05-19 10:40:00,295.87,296.0,295.23,295.34,13843.0,280.8931,281.0165,280.2855,280.3899,13843.0
2023-05-19 10:45:00,295.33,295.66,295.33,295.59,3012.0,280.3804,280.6937,280.3804,280.6273,3012.0
2023-05-19 10:50:00,295.62,295.9,295.61,295.71,8899.0,280.6557,280.9216,280.6462,280.7412,8899.0
2023-05-19 10:55:00,295.71,295.87,295.57,295.64,3306.0,280.7412,280.8931,280.6083,280.6747,3306.0
2023-05-19 11:00:00,295.64,295.77,295.6,295.67,9224.0,280.6747,280.7981,280.6368,280.7032,9224.0
2023-05-19 11:05:00,295.69,295.73,295.24,295.24,15299.0,280.7222,280.7602,280.295,280.295,15299.0
2023-05-19 11:10:00,295.23,295.73,295.22,295.54,9731.0,280.2855,280.7602,280.276,280.5798,9731.0
2023-05-19 11:15:00,295.54,295.58,295.21,295.34,13918.0,280.5798,280.6178,280.2665,280.3899,13918.0
2023-05-19 11:20:00,295.46,295.51,295.06,295.13,9659.0,280.5038,280.5513,280.1241,280.1905,9659.0
2023-05-19 11:25:00,295.15,295.35,294.69,294.73,15562.0,280.2095,280.3994,279.7728,279.8108,15562.0
2023-05-19 11:30:00,294.66,294.79,294.45,294.76,19288.0,279.7443,279.8678,279.545,279.8393,19288.0
2023-05-19 11:35:00,294.69,294.85,294.19,294.35,9749.0,279.7728,279.9247,279.2981,279.45,9749.0
2023-05-19 11:40:00,294.38,294.47,294.08,294.32,16889.0,279.4785,279.564,279.1937,279.4215,16889.0
2023-05-19 11:45:00,294.34,295.04,294.32,294.88,8454.0,279.4405,280.1051,279.4215,279.9532,8454.0
2023-05-19 11:50:00,294.85,295.03,294.76,295.0,7755.0,279.9247,280.0956,279.8393,280.0671,7755.0
2023-05-19 11:55:00,294.98,295.12,294.8,294.84,9510.0,280.0481,280.181,279.8772,279.9152,9510.0
2023-05-19 12:00:00,294.81,294.93,294.69,294.72,5711.0,279.8867,280.0007,279.7728,279.8013,5711.0
2023-05-19 12:05:00,294.82,294.88,294.67,294.78,7347.0,279.8962,279.9532,279.7538,279.8583,7347.0
2023-05-19 12:10:00,294.76,294.95,294.69,294.76,3419.0,279.8393,280.0197,279.7728,279.8393,3419.0
2023-05-19 12:15:00,294.78,294.86,294.53,294.79,7242.0,279.8583,279.9342,279.6209,279.8678,7242.0
2023-05-19 12:20:00,294.77,294.92,294.62,294.84,4387.0,279.8488,279.9912,279.7064,279.9152,4387.0
2023-05-19 12:25:00,294.86,294.92,294.63,294.75,7402.0,279.9342,279.9912,279.7159,279.8298,7402.0
2023-05-19 12:30:00,294.75,294.76,294.38,294.45,8273.0,279.8298,279.8393,279.4785,279.545,8273.0
2023-05-19 12:35:00,294.47,294.76,294.47,294.76,3007.0,279.564,279.8393,279.564,279.8393,3007.0
2023-05-19 12:40:00,294.75,294.84,294.71,294.8,13162.0,279.8298,279.9152,279.7918,279.8772,13162.0
2023-05-19 12:45:00,294.9,295.05,294.84,295.05,5999.0,279.9722,280.1146,279.9152,280.1146,5999.0
2023-05-19 12:50:00,294.99,295.12,294.94,295.1,9840.0,280.0576,280.181,280.0102,280.1621,9840.0
2023-05-19 12:55:00,295.1,295.17,295.03,295.09,4654.0,280.1621,280.2285,280.0956,280.1526,4654.0
2023-05-19 13:00:00,295.05,295.17,294.87,295.17,4998.0,280.1146,280.2285,279.9437,280.2285,4998.0
2023-05-19 13:05:00,295.15,295.2,295.11,295.13,3290.0,280.2095,280.257,280.1716,280.1905,3290.0
2023-05-19 13:10:00,295.08,295.16,295.0,295.16,2999.0,280.1431,280.219,280.0671,280.219,2999.0
2023-05-19 13:15:00,295.17,295.23,295.15,295.22,4002.0,280.2285,280.2855,280.2095,280.276,4002.0
2023-05-19 13:20:00,295.18,295.26,295.16,295.19,9520.0,280.238,280.314,280.219,280.2475,9520.0
2023-05-19 13:25:00,295.22,295.22,295.1,295.19,10387.0,280.276,280.276,280.1621,280.2475,10387.0
2023-05-19 13:30:00,295.2,295.24,295.13,295.24,4664.0,280.257,280.295,280.1905,280.295,4664.0
2023-05-19 13:35:00,295.23,295.26,295.03,295.13,6004.0,280.2855,280.314,280.0956,280.1905,6004.0
2023-05-19 13:40:00,295.14,295.17,294.98,294.98,4357.0,280.2,280.2285,280.0481,280.0481,4357.0
2023-05-19 13:45:00,294.96,295.07,294.91,294.93,4396.0,280.0291,280.1336,279.9817,280.0007,4396.0
2023-05-19 13:50:00,294.9,295.03,294.86,295.03,3195.0,279.9722,280.0956,279.9342,280.0956,3195.0
2023-05-19 13:55:00,295.03,295.03,294.85,294.88,5798.0,280.0956,280.0956,279.9247,279.9532,5798.0
2023-05-19 14:00:00,294.86,294.87,294.62,294.63,9283.0,279.9342,279.9437,279.7064,279.7159,9283.0
2023-05-19 14:05:00,294.66,294.87,294.65,294.75,10710.0,279.7443,279.9437,279.7348,279.8298,10710.0
2023-05-19 14:10:00,294.79,294.8,294.7,294.77,4056.0,279.8678,279.8772,279.7823,279.8488,4056.0
2023-05-19 14:15:00,294.7,294.87,294.52,294.81,7507.0,279.7823,279.9437,279.6114,279.8867,7507.0
2023-05-19 14:20:00,294.9,295.04,294.86,295.01,14329.0,279.9722,280.1051,279.9342,280.0766,14329.0
2023-05-19 14:25:00,295.03,295.03,294.64,294.64,3707.0,280.0956,280.0956,279.7253,279.7253,3707.0
2023-05-19 14:30:00,294.65,294.82,294.64,294.79,5948.0,279.7348,279.8962,279.7253,279.8678,5948.0
2023-05-19 14:35:00,294.78,294.82,294.71,294.78,7448.0,279.8583,279.8962,279.7918,279.8583,7448.0
2023-05-19 14:40:00,294.77,294.91,294.69,294.88,5931.0,279.8488,279.9817,279.7728,279.9532,5931.0
2023-05-19 14:45:00,294.83,294.83,294.69,294.75,8404.0,279.9057,279.9057,279.7728,279.8298,8404.0
2023-05-19 14:50:00,294.75,294.99,294.73,294.97,17856.0,279.8298,280.0576,279.8108,280.0386,17856.0
2023-05-19 14:55:00,294.98,295.17,294.95,295.16,13018.0,280.0481,280.2285,280.0197,280.219,13018.0
2023-05-19 15:00:00,295.19,295.26,295.1,295.25,11265.0,280.2475,280.314,280.1621,280.3045,11265.0
2023-05-19 15:05:00,295.24,295.29,295.05,295.21,6738.0,280.295,280.3424,280.1146,280.2665,6738.0
2023-05-19 15:10:00,295.22,295.54,295.22,295.54,12587.0,280.276,280.5798,280.276,280.5798,12587.0
2023-05-19 15:15:00,295.5,295.57,295.25,295.27,13312.0,280.5418,280.6083,280.3045,280.3235,13312.0
2023-05-19 15:20:00,295.26,295.45,295.16,295.44,5791.0,280.314,280.4943,280.219,280.4849,5791.0
2023-05-19 15:25:00,295.42,295.43,295.31,295.31,7701.0,280.4659,280.4754,280.3614,280.3614,7701.0
2023-05-19 15:30:00,295.3,295.34,295.12,295.13,5874.0,280.3519,280.3899,280.181,280.1905,5874.0
2023-05-19 15:35:00,295.15,295.35,295.15,295.3,11052.0,280.2095,280.3994,280.2095,280.3519,11052.0
2023-05-19 15:40:00,295.3,295.48,295.28,295.47,10414.0,280.3519,280.5228,280.3329,280.5133,10414.0
2023-05-19 15:45:00,295.44,295.47,295.24,295.35,11265.0,280.4849,280.5133,280.295,280.3994,11265.0
2023-05-19 15:50:00,295.32,295.77,295.19,295.73,21931.0,280.3709,280.7981,280.2475,280.7602,21931.0
2023-05-19 15:55:00,295.72,295.88,295.51,295.55,91983.0,280.7507,280.9026,280.5513,280.5893,91983.0
2023-05-22 09:30:00,295.55,296.32,295.3,296.11,48843.0,280.5893,281.3203,280.3519,281.1209,48843.0
2023-05-22 09:35:00,296.24,296.64,296.18,296.56,10485.0,281.2444,281.6241,281.1874,281.5482,10485.0
2023-05-22 09:40:00,296.52,296.63,295.96,296.08,11787.0,281.5102,281.6146,280.9785,281.0925,11787.0
2023-05-22 09:45:00,296.07,296.1,295.81,295.89,20220.0,281.083,281.1114,280.8361,280.9121,20220.0
2023-05-22 09:50:00,295.89,295.93,295.25,295.25,9507.0,280.9121,280.95,280.3045,280.3045,9507.0
2023-05-22 09:55:00,295.21,295.21,294.41,294.46,16439.0,280.2665,280.2665,279.507,279.5545,16439.0
2023-05-22 10:00:00,294.45,294.58,294.08,294.36,16303.0,279.545,279.6684,279.1937,279.4595,16303.0
2023-05-22 10:05:00,294.41,294.49,293.84,294.08,19970.0,279.507,279.5829,278.9658,279.1937,19970.0
2023-05-22 10:10:00,294.07,294.85,294.07,294.85,10855.0,279.1842,279.9247,279.1842,279.9247,10855.0
2023-05-22 10:15:00,294.88,295.21,294.78,294.88,8264.0,279.9532,280.2665,279.8583,279.9532,8264.0
2023-05-22 10:20:00,294.79,294.95,294.6,294.89,7721.0,279.8678,280.0197,279.6874,279.9627,7721.0
2023-05-22 10:25:00,294.78,295.08,294.66,294.92,14544.0,279.8583,280.1431,279.7443,279.9912,14544.0
2023-05-22 10:30:00,294.88,294.91,294.14,294.23,24232.0,279.9532,279.9817,279.2507,279.3361,24232.0
2023-05-22 10:35:00,294.25,294.26,293.54,293.62,28559.0,279.3551,279.3646,278.681,278.757,28559.0
2023-05-22 10:40:00,293.55,293.65,293.3,293.53,17760.0,278.6905,278.7855,278.4532,278.6715,17760.0
2023-05-22 10:45:00,293.5,293.51,293.28,293.42,13461.0,278.6431,278.6525,278.4342,278.5671,13461.0
2023-05-22 10:50:00,293.38,293.64,293.19,293.58,16729.0,278.5291,278.776,278.3487,278.719,16729.0
2023-05-22 10:55:00,293.54,293.89,293.3,293.71,20125.0,278.681,279.0133,278.4532,278.8424,20125.0
2023-05-22 11:00:00,293.82,294.01,293.82,293.97,4173.0,278.9469,279.1272,278.9469,279.0893,4173.0
2023-05-22 11:05:00,293.96,294.21,293.95,294.0,6906.0,279.0798,279.3171,279.0703,279.1177,6906.0
2023-05-22 11:10:00,294.03,294.3,294.03,294.19,2786.0,279.1462,279.4026,279.1462,279.2981,2786.0
2023-05-22 11:15:00,294.17,294.3,293.82,293.98,6327.0,279.2791,279.4026,278.9469,279.0988,6327.0
2023-05-22 11:20:00,293.93,294.04,293.53,293.65,20900.0,279.0513,279.1557,278.6715,278.7855,20900.0
2023-05-22 11:25:00,293.72,293.73,293.3,293.38,6390.0,278.8519,278.8614,278.4532,278.5291,6390.0
2023-05-22 11:30:00,293.36,293.41,293.14,293.29,11331.0,278.5101,278.5576,278.3013,278.4437,11331.0
2023-05-22 11:35:00,293.3,293.34,293.01,293.08,6881.0,278.4532,278.4912,278.1779,278.2443,6881.0
2023-05-22 11:40:00,293.07,293.07,292.52,292.56,13269.0,278.2348,278.2348,277.7127,277.7506,13269.0
2023-05-22 11:45:00,292.52,292.52,292.15,292.21,13047.0,277.7127,277.7127,277.3614,277.4184,13047.0
2023-05-22 11:50:00,292.18,292.67,292.14,292.59,18266.0,277.3899,277.8551,277.3519,277.7791,18266.0
2023-05-22 11:55:00,292.59,292.93,292.28,292.32,17828.0,277.7791,278.1019,277.4848,277.5228,17828.0
2023-05-22 12:00:00,292.31,292.39,292.09,292.11,19720.0,277.5133,277.5892,277.3044,277.3234,19720.0
2023-05-22 12:05:00,292.09,292.09,291.84,291.91,15561.0,277.3044,277.3044,277.0671,277.1335,15561.0
2023-05-22 12:10:00,291.9,292.03,291.75,291.76,11844.0,277.124,277.2475,276.9816,276.9911,11844.0
2023-05-22 12:15:00,291.83,291.84,291.5,291.8,24393.0,277.0576,277.0671,276.7443,277.0291,24393.0
2023-05-22 12:20:00,291.78,291.95,291.7,291.75,8138.0,277.0101,277.1715,276.9342,276.9816,8138.0
2023-05-22 12:25:00,291.67,291.72,291.57,291.71,4540.0,276.9057,276.9532,276.8107,276.9437,4540.0
2023-05-22 12:30:00,291.78,292.04,291.76,291.91,8646.0,277.0101,277.257,276.9911,277.1335,8646.0
2023-05-22 12:35:00,291.95,291.99,291.66,291.66,6096.0,277.1715,277.2095,276.8962,276.8962,6096.0
2023-05-22 12:40:00,291.61,291.63,291.42,291.47,5583.0,276.8487,276.8677,276.6683,276.7158,5583.0
2023-05-22 12:45:00,291.48,291.71,291.45,291.65,13014.0,276.7253,276.9437,276.6968,276.8867,13014.0
2023-05-22 12:50:00,291.68,291.8,291.62,291.63,10527.0,276.9152,277.0291,276.8582,276.8677,10527.0
2023-05-22 12:55:00,291.62,291.7,291.5,291.69,8896.0,276.8582,276.9342,276.7443,276.9247,8896.0
2023-05-22 13:00:00,291.68,291.99,291.67,291.93,10643.0,276.9152,277.2095,276.9057,277.1525,10643.0
2023-05-22 13:05:00,291.98,292.08,291.87,292.08,8010.0,277.2,277.2949,277.0956,277.2949,8010.0
2023-05-22 13:10:00,292.1,292.25,291.7,291.76,16204.0,277.3139,277.4563,276.9342,276.9911,16204.0
2023-05-22 13:15:00,291.71,291.88,291.62,291.88,10011.0,276.9437,277.1051,276.8582,277.1051,10011.0
2023-05-22 13:20:00,291.88,292.04,291.74,291.81,13053.0,277.1051,277.257,276.9721,277.0386,13053.0
2023-05-22 13:25:00,291.8,291.8,291.56,291.56,5905.0,277.0291,277.0291,276.8013,276.8013,5905.0
2023-05-22 13:30:00,291.53,291.67,291.43,291.61,11169.0,276.7728,276.9057,276.6778,276.8487,11169.0
2023-05-22 13:35:00,291.6,291.6,291.33,291.34,6701.0,276.8392,276.8392,276.5829,276.5924,6701.0
2023-05-22 13:40:00,291.32,291.36,290.87,290.88,23984.0,276.5734,276.6114,276.1462,276.1557,23984.0
2023-05-22 13:45:00,290.91,291.14,290.91,291.01,19622.0,276.1842,276.4025,276.1842,276.2791,19622.0
2023-05-22 13:50:00,291.01,291.12,290.72,290.8,12574.0,276.2791,276.3835,276.0038,276.0797,12574.0
2023-05-22 13:55:00,290.79,290.94,290.71,290.85,17085.0,276.0702,276.2126,275.9943,276.1272,17085.0
2023-05-22 14:00:00,290.88,290.89,290.73,290.78,16985.0,276.1557,276.1652,276.0133,276.0607,16985.0
2023-05-22 14:05:00,290.79,290.87,290.68,290.86,18993.0,276.0702,276.1462,275.9658,276.1367,18993.0
2023-05-22 14:10:00,290.87,290.87,290.67,290.75,8852.0,276.1462,276.1462,275.9563,276.0323,8852.0
2023-05-22 14:15:00,290.69,290.7,290.43,290.43,18116.0,275.9753,275.9848,275.7285,275.7285,18116.0
2023-05-22 14:20:00,290.41,290.46,290.16,290.19,16462.0,275.7095,275.7569,275.4721,275.5006,16462.0
2023-05-22 14:25:00,290.14,290.38,290.11,290.21,18281.0,275.4531,275.681,275.4247,275.5196,18281.0
2023-05-22 14:30:00,290.23,290.49,290.17,290.36,18529.0,275.5386,275.7854,275.4816,275.662,18529.0
2023-05-22 14:35:00,290.34,290.43,290.23,290.23,10076.0,275.643,275.7285,275.5386,275.5386,10076.0
2023-05-22 14:40:00,290.24,290.3,290.23,290.27,10018.0,275.5481,275.605,275.5386,275.5766,10018.0
2023-05-22 14:45:00,290.26,290.26,290.06,290.08,15105.0,275.5671,275.5671,275.3772,275.3962,15105.0
2023-05-22 14:50:00,290.09,290.43,290.07,290.13,22909.0,275.4057,275.7285,275.3867,275.4436,22909.0
2023-05-22 14:55:00,290.11,290.11,289.92,290.07,33388.0,275.4247,275.4247,275.2443,275.3867,33388.0
2023-05-22 15:00:00,290.07,290.28,290.0,290.0,14953.0,275.3867,275.586,275.3202,275.3202,14953.0
2023-05-22 15:05:00,289.97,290.14,289.89,290.13,13020.0,275.2917,275.4531,275.2158,275.4436,13020.0
2023-05-22 15:10:00,290.14,290.14,289.87,290.04,9788.0,275.4531,275.4531,275.1968,275.3582,9788.0
2023-05-22 15:15:00,290.06,290.21,289.97,290.15,13481.0,275.3772,275.5196,275.2917,275.4626,13481.0
2023-05-22 15:20:00,290.11,290.15,290.0,290.04,10189.0,275.4247,275.4626,275.3202,275.3582,10189.0
2023-05-22 15:25:00,290.07,290.08,289.82,289.82,7188.0,275.3867,275.3962,275.1493,275.1493,7188.0
2023-05-22 15:30:00,289.85,289.91,289.75,289.81,12640.0,275.1778,275.2348,275.0829,275.1398,12640.0
2023-05-22 15:35:00,289.78,289.97,289.76,289.81,16751.0,275.1114,275.2917,275.0924,275.1398,16751.0
2023-05-22 15:40:00,289.81,289.89,289.54,289.6,22365.0,275.1398,275.2158,274.8835,274.9405,22365.0
2023-05-22 15:45:00,289.61,289.74,289.53,289.56,21394.0,274.95,275.0734,274.874,274.9025,21394.0
2023-05-22 15:50:00,289.58,289.61,289.21,289.31,47338.0,274.9215,274.95,274.5702,274.6652,47338.0
2023-05-22 15:55:00,289.29,289.42,289.14,289.39,117263.0,274.6462,274.7696,274.5038,274.7411,117263.0
2023-05-23 09:30:00,288.15,288.5,287.03,287.86,76700.0,273.5639,273.8962,272.5006,273.2885,76700.0
2023-05-23 09:35:00,287.97,287.97,287.1,287.13,38852.0,273.393,273.393,272.567,272.5955,38852.0
2023-05-23 09:40:00,287.13,287.22,286.75,286.75,48790.0,272.5955,272.6809,272.2347,272.2347,48790.0
2023-05-23 09:45:00,286.72,286.89,286.6,286.74,40355.0,272.2063,272.3677,272.0923,272.2252,40355.0
2023-05-23 09:50:00,286.71,286.72,286.17,286.4,42761.0,272.1968,272.2063,271.6841,271.9025,42761.0
2023-05-23 09:55:00,286.36,286.93,286.36,286.93,12139.0,271.8645,272.4056,271.8645,272.4056,12139.0
2023-05-23 10:00:00,286.95,287.19,286.62,287.19,21525.0,272.4246,272.6525,272.1113,272.6525,21525.0
2023-05-23 10:05:00,287.08,287.18,286.85,286.92,20654.0,272.548,272.643,272.3297,272.3961,20654.0
2023-05-23 10:10:00,286.9,287.12,286.68,287.12,13707.0,272.3771,272.586,272.1683,272.586,13707.0
2023-05-23 10:15:00,287.17,287.4,286.98,287.09,17519.0,272.6335,272.8518,272.4531,272.5575,17519.0
2023-05-23 10:20:00,287.12,287.3,286.99,287.16,18158.0,272.586,272.7569,272.4626,272.624,18158.0
2023-05-23 10:25:00,287.09,287.24,287.0,287.04,9301.0,272.5575,272.6999,272.4721,272.5101,9301.0
2023-05-23 10:30:00,287.04,287.34,286.99,287.25,38654.0,272.5101,272.7949,272.4626,272.7094,38654.0
2023-05-23 10:35:00,287.18,287.18,287.0,287.05,22341.0,272.643,272.643,272.4721,272.5196,22341.0
2023-05-23 10:40:00,287.03,287.15,286.87,287.06,15715.0,272.5006,272.6145,272.3487,272.529,15715.0
2023-05-23 10:45:00,287.04,287.35,287.01,287.07,17127.0,272.5101,272.8044,272.4816,272.5385,17127.0
2023-05-23 10:50:00,287.1,287.13,286.97,287.04,20344.0,272.567,272.5955,272.4436,272.5101,20344.0
2023-05-23 10:55:00,287.04,287.07,286.74,286.85,14272.0,272.5101,272.5385,272.2252,272.3297,14272.0
2023-05-23 11:00:00,286.88,287.14,286.88,286.94,28131.0,272.3582,272.605,272.3582,272.4151,28131.0
2023-05-23 11:05:00,286.94,287.04,286.86,286.93,21311.0,272.4151,272.5101,272.3392,272.4056,21311.0
2023-05-23 11:10:00,286.95,287.14,286.83,286.88,19369.0,272.4246,272.605,272.3107,272.3582,19369.0
2023-05-23 11:15:00,286.97,287.02,286.52,286.57,14146.0,272.4436,272.4911,272.0164,272.0638,14146.0
2023-05-23 11:20:00,286.57,286.64,286.2,286.21,13361.0,272.0638,272.1303,271.7126,271.7221,13361.0
2023-05-23 11:25:00,286.19,286.36,286.05,286.28,20838.0,271.7031,271.8645,271.5702,271.7885,20838.0
2023-05-23 11:30:00,286.31,286.65,286.24,286.25,27137.0,271.817,272.1398,271.7506,271.76,27137.0
2023-05-23 11:35:00,286.26,286.28,285.59,285.76,20151.0,271.7695,271.7885,271.1335,271.2949,20151.0
2023-05-23 11:40:00,285.75,285.77,285.53,285.68,14596.0,271.2854,271.3043,271.0765,271.2189,14596.0
2023-05-23 11:45:00,285.69,286.18,285.69,286.1,17221.0,271.2284,271.6936,271.2284,271.6176,17221.0
2023-05-23 11:50:00,286.1,286.38,286.1,286.38,10494.0,271.6176,271.8835,271.6176,271.8835,10494.0
2023-05-23 11:55:00,286.38,286.48,286.13,286.15,9369.0,271.8835,271.9784,271.6461,271.6651,9369.0
2023-05-23 12:00:00,286.13,286.42,286.13,286.39,8959.0,271.6461,271.9214,271.6461,271.893,8959.0
2023-05-23 12:05:00,286.39,286.54,286.3,286.34,9838.0,271.893,272.0354,271.8075,271.8455,9838.0
2023-05-23 12:10:00,286.3,286.56,286.3,286.48,10457.0,271.8075,272.0544,271.8075,271.9784,10457.0
2023-05-23 12:15:00,286.48,286.48,286.31,286.33,9112.0,271.9784,271.9784,271.817,271.836,9112.0
2023-05-23 12:20:00,286.31,286.47,286.3,286.37,6163.0,271.817,271.9689,271.8075,271.874,6163.0
2023-05-23 12:25:00,286.33,286.63,286.31,286.58,36202.0,271.836,272.1208,271.817,272.0733,36202.0
2023-05-23 12:30:00,286.59,286.84,286.53,286.84,13844.0,272.0828,272.3202,272.0259,272.3202,13844.0
2023-05-23 12:35:00,286.84,286.93,286.64,286.69,7504.0,272.3202,272.4056,272.1303,272.1778,7504.0
2023-05-23 12:40:00,286.64,286.82,286.55,286.67,13697.0,272.1303,272.3012,272.0449,272.1588,13697.0
2023-05-23 12:45:00,286.63,286.63,286.37,286.45,8050.0,272.1208,272.1208,271.874,271.9499,8050.0
2023-05-23 12:50:00,286.44,286.56,286.39,286.41,12940.0,271.9404,272.0544,271.893,271.9119,12940.0
2023-05-23 12:55:00,286.41,286.63,286.4,286.42,9696.0,271.9119,272.1208,271.9025,271.9214,9696.0
2023-05-23 13:00:00,286.42,286.44,286.32,286.43,6179.0,271.9214,271.9404,271.8265,271.9309,6179.0
2023-05-23 13:05:00,286.41,286.61,286.36,286.52,7586.0,271.9119,272.1018,271.8645,272.0164,7586.0
2023-05-23 13:10:00,286.54,286.58,286.38,286.4,4401.0,272.0354,272.0733,271.8835,271.9025,4401.0
2023-05-23 13:15:00,286.38,286.47,286.32,286.42,5592.0,271.8835,271.9689,271.8265,271.9214,5592.0
2023-05-23 13:20:00,286.4,286.4,286.22,286.3,15203.0,271.9025,271.9025,271.7316,271.8075,15203.0
2023-05-23 13:25:00,286.3,286.31,285.73,285.73,12717.0,271.8075,271.817,271.2664,271.2664,12717.0
2023-05-23 13:30:00,285.68,285.96,285.44,285.84,20611.0,271.2189,271.4847,270.991,271.3708,20611.0
2023-05-23 13:35:00,285.86,286.22,285.86,286.08,7040.0,271.3898,271.7316,271.3898,271.5987,7040.0
2023-05-23 13:40:00,286.13,286.55,286.09,286.42,8415.0,271.6461,272.0449,271.6081,271.9214,8415.0
2023-05-23 13:45:00,286.5,286.59,286.39,286.56,9740.0,271.9974,272.0828,271.893,272.0544,9740.0
2023-05-23 13:50:00,286.53,286.69,286.52,286.63,12070.0,272.0259,272.1778,272.0164,272.1208,12070.0
2023-05-23 13:55:00,286.67,286.67,286.47,286.54,8601.0,272.1588,272.1588,271.9689,272.0354,8601.0
2023-05-23 14:00:00,286.53,286.6,286.33,286.58,15614.0,272.0259,272.0923,271.836,272.0733,15614.0
2023-05-23 14:05:00,286.64,286.73,286.5,286.63,16622.0,272.1303,272.2157,271.9974,272.1208,16622.0
2023-05-23 14:10:00,286.63,286.76,286.38,286.45,11657.0,272.1208,272.2442,271.8835,271.9499,11657.0
2023-05-23 14:15:00,286.42,286.65,286.22,286.39,13796.0,271.9214,272.1398,271.7316,271.893,13796.0
2023-05-23 14:20:00,286.39,286.47,285.71,285.74,18349.0,271.893,271.9689,271.2474,271.2759,18349.0
2023-05-23 14:25:00,285.82,286.08,285.44,285.83,19611.0,271.3518,271.5987,270.991,271.3613,19611.0
2023-05-23 14:30:00,285.81,286.09,285.7,285.97,10832.0,271.3423,271.6081,271.2379,271.4942,10832.0
2023-05-23 14:35:00,285.97,286.07,285.88,286.0,8603.0,271.4942,271.5892,271.4088,271.5227,8603.0
2023-05-23 14:40:00,286.02,286.02,285.74,285.84,7996.0,271.5417,271.5417,271.2759,271.3708,7996.0
2023-05-23 14:45:00,285.88,285.94,285.8,285.88,5116.0,271.4088,271.4657,271.3328,271.4088,5116.0
2023-05-23 14:50:00,285.92,286.11,285.91,286.06,10366.0,271.4468,271.6271,271.4373,271.5797,10366.0
2023-05-23 14:55:00,286.07,286.12,285.95,285.97,4979.0,271.5892,271.6366,271.4752,271.4942,4979.0
2023-05-23 15:00:00,285.99,286.03,285.77,285.84,16851.0,271.5132,271.5512,271.3043,271.3708,16851.0
2023-05-23 15:05:00,285.83,286.14,285.83,286.13,5468.0,271.3613,271.6556,271.3613,271.6461,5468.0
2023-05-23 15:10:00,286.12,286.27,286.1,286.24,13739.0,271.6366,271.779,271.6176,271.7506,13739.0
2023-05-23 15:15:00,286.26,286.32,286.09,286.09,13232.0,271.7695,271.8265,271.6081,271.6081,13232.0
2023-05-23 15:20:00,286.03,286.43,286.03,286.4,16444.0,271.5512,271.9309,271.5512,271.9025,16444.0
2023-05-23 15:25:00,286.38,286.58,286.38,286.58,10081.0,271.8835,272.0733,271.8835,272.0733,10081.0
2023-05-23 15:30:00,286.55,286.66,286.47,286.63,23801.0,272.0449,272.1493,271.9689,272.1208,23801.0
2023-05-23 15:35:00,286.66,286.84,286.6,286.83,22163.0,272.1493,272.3202,272.0923,272.3107,22163.0
2023-05-23 15:40:00,286.83,287.0,286.73,286.99,26536.0,272.3107,272.4721,272.2157,272.4626,26536.0
2023-05-23 15:45:00,286.99,287.07,286.87,287.01,37716.0,272.4626,272.5385,272.3487,272.4816,37716.0
2023-05-23 15:50:00,286.98,286.98,286.52,286.79,46130.0,272.4531,272.4531,272.0164,272.2727,46130.0
2023-05-23 15:55:00,286.78,286.82,286.39,286.42,160803.0,272.2632,272.3012,271.893,271.9214,160803.0
2023-05-24 09:30:00,286.45,286.8,285.52,286.31,129231.0,271.9499,272.2822,271.067,271.817,129231.0
2023-05-24 09:35:00,286.27,286.41,285.9,286.18,20877.0,271.779,271.9119,271.4278,271.6936,20877.0
2023-05-24 09:40:00,286.1,286.26,285.61,285.91,16199.0,271.6176,271.7695,271.1524,271.4373,16199.0
2023-05-24 09:45:00,285.87,286.15,285.51,285.8,20649.0,271.3993,271.6651,271.0575,271.3328,20649.0
2023-05-24 09:50:00,285.88,285.93,285.56,285.82,12906.0,271.4088,271.4562,271.105,271.3518,12906.0
2023-05-24 09:55:00,285.82,286.15,285.79,285.97,8972.0,271.3518,271.6651,271.3233,271.4942,8972.0
2023-05-24 10:00:00,285.98,286.07,285.54,285.82,12162.0,271.5037,271.5892,271.086,271.3518,12162.0
2023-05-24 10:05:00,285.82,286.06,285.75,286.01,13411.0,271.3518,271.5797,271.2854,271.5322,13411.0
2023-05-24 10:10:00,285.97,286.46,285.97,286.44,9372.0,271.4942,271.9594,271.4942,271.9404,9372.0
2023-05-24 10:15:00,286.43,286.68,286.29,286.36,11994.0,271.9309,272.1683,271.798,271.8645,11994.0
2023-05-24 10:20:00,286.32,286.61,286.22,286.56,8449.0,271.8265,272.1018,271.7316,272.0544,8449.0
2023-05-24 10:25:00,286.49,286.97,286.29,286.96,24343.0,271.9879,272.4436,271.798,272.4341,24343.0
2023-05-24 10:30:00,287.0,287.0,286.26,286.27,11029.0,272.4721,272.4721,271.7695,271.779,11029.0
2023-05-24 10:35:00,286.35,286.35,285.86,285.87,6931.0,271.855,271.855,271.3898,271.3993,6931.0
2023-05-24 10:40:00,285.88,286.08,285.7,285.81,15042.0,271.4088,271.5987,271.2379,271.3423,15042.0
2023-05-24 10:45:00,285.92,286.13,285.9,286.05,12175.0,271.4468,271.6461,271.4278,271.5702,12175.0
2023-05-24 10:50:00,286.05,286.08,285.74,285.81,9773.0,271.5702,271.5987,271.2759,271.3423,9773.0
2023-05-24 10:55:00,285.86,285.88,285.75,285.75,6079.0,271.3898,271.4088,271.2854,271.2854,6079.0
2023-05-24 11:00:00,285.76,285.8,285.55,285.71,7347.0,271.2949,271.3328,271.0955,271.2474,7347.0
2023-05-24 11:05:00,285.73,285.83,285.65,285.74,7791.0,271.2664,271.3613,271.1904,271.2759,7791.0
2023-05-24 11:10:00,285.73,285.81,285.53,285.67,8044.0,271.2664,271.3423,271.0765,271.2094,8044.0
2023-05-24 11:15:00,285.68,285.69,285.47,285.47,11070.0,271.2189,271.2284,271.0195,271.0195,11070.0
2023-05-24 11:20:00,285.45,285.62,285.38,285.61,21919.0,271.0005,271.1619,270.9341,271.1524,21919.0
2023-05-24 11:25:00,285.62,285.86,285.39,285.48,14748.0,271.1619,271.3898,270.9436,271.029,14748.0
2023-05-24 11:30:00,285.41,285.46,285.17,285.39,19015.0,270.9626,271.01,270.7347,270.9436,19015.0
2023-05-24 11:35:00,285.38,285.45,285.22,285.3,10723.0,270.9341,271.0005,270.7822,270.8581,10723.0
2023-05-24 11:40:00,285.27,285.45,285.01,285.14,13218.0,270.8297,271.0005,270.5828,270.7062,13218.0
2023-05-24 11:45:00,285.16,285.28,285.05,285.15,10852.0,270.7252,270.8391,270.6208,270.7157,10852.0
2023-05-24 11:50:00,285.19,285.28,284.94,284.95,12149.0,270.7537,270.8391,270.5164,270.5259,12149.0
2023-05-24 11:55:00,284.97,285.0,284.83,284.89,7803.0,270.5448,270.5733,270.4119,270.4689,7803.0
2023-05-24 12:00:00,284.9,284.9,284.67,284.8,11343.0,270.4784,270.4784,270.26,270.3834,11343.0
2023-05-24 12:05:00,284.82,284.98,284.82,284.9,7789.0,270.4024,270.5543,270.4024,270.4784,7789.0
2023-05-24 12:10:00,284.89,284.92,284.58,284.92,10805.0,270.4689,270.4974,270.1746,270.4974,10805.0
2023-05-24 12:15:00,284.93,285.13,284.92,285.11,8183.0,270.5069,270.6967,270.4974,270.6778,8183.0
2023-05-24 12:20:00,285.16,285.21,285.03,285.13,8817.0,270.7252,270.7727,270.6018,270.6967,8817.0
2023-05-24 12:25:00,285.19,285.23,285.13,285.16,5023.0,270.7537,270.7917,270.6967,270.7252,5023.0
2023-05-24 12:30:00,285.15,285.47,285.15,285.44,7229.0,270.7157,271.0195,270.7157,270.991,7229.0
2023-05-24 12:35:00,285.44,285.57,285.41,285.44,11630.0,270.991,271.1145,270.9626,270.991,11630.0
2023-05-24 12:40:00,285.44,285.45,285.35,285.36,16614.0,270.991,271.0005,270.9056,270.9151,16614.0
2023-05-24 12:45:00,285.36,285.47,285.35,285.42,15544.0,270.9151,271.0195,270.9056,270.9721,15544.0
2023-05-24 12:50:00,285.46,285.8,285.46,285.72,14758.0,271.01,271.3328,271.01,271.2569,14758.0
2023-05-24 12:55:00,285.75,285.82,285.7,285.8,6987.0,271.2854,271.3518,271.2379,271.3328,6987.0
2023-05-24 13:00:00,285.75,285.87,285.56,285.87,7416.0,271.2854,271.3993,271.105,271.3993,7416.0
2023-05-24 13:05:00,285.84,286.02,285.8,286.02,8097.0,271.3708,271.5417,271.3328,271.5417,8097.0
2023-05-24 13:10:00,286.02,286.1,285.9,285.95,5526.0,271.5417,271.6176,271.4278,271.4752,5526.0
2023-05-24 13:15:00,285.96,286.24,285.95,286.19,10469.0,271.4847,271.7506,271.4752,271.7031,10469.0
2023-05-24 13:20:00,286.2,286.39,286.05,286.07,7782.0,271.7126,271.893,271.5702,271.5892,7782.0
2023-05-24 13:25:00,286.03,286.03,285.7,285.79,5815.0,271.5512,271.5512,271.2379,271.3233,5815.0
2023-05-24 13:30:00,285.82,285.94,285.74,285.9,16602.0,271.3518,271.4657,271.2759,271.4278,16602.0
2023-05-24 13:35:00,286.01,286.15,286.0,286.14,6491.0,271.5322,271.6651,271.5227,271.6556,6491.0
2023-05-24 13:40:00,286.17,286.23,286.1,286.2,9556.0,271.6841,271.7411,271.6176,271.7126,9556.0
2023-05-24 13:45:00,286.24,286.25,286.04,286.16,5178.0,271.7506,271.76,271.5607,271.6746,5178.0
2023-05-24 13:50:00,286.18,286.29,286.11,286.13,4806.0,271.6936,271.798,271.6271,271.6461,4806.0
2023-05-24 13:55:00,286.17,286.24,286.07,286.19,4164.0,271.6841,271.7506,271.5892,271.7031,4164.0
2023-05-24 14:00:00,286.27,286.35,285.87,285.89,9361.0,271.779,271.855,271.3993,271.4183,9361.0
2023-05-24 14:05:00,285.95,286.08,285.9,285.98,5875.0,271.4752,271.5987,271.4278,271.5037,5875.0
2023-05-24 14:10:00,285.99,286.09,285.85,286.05,6041.0,271.5132,271.6081,271.3803,271.5702,6041.0
2023-05-24 14:15:00,286.12,286.25,285.96,285.99,6712.0,271.6366,271.76,271.4847,271.5132,6712.0
2023-05-24 14:20:00,285.97,286.0,285.81,285.94,6352.0,271.4942,271.5227,271.3423,271.4657,6352.0
2023-05-24 14:25:00,285.94,286.0,285.87,286.0,5161.0,271.4657,271.5227,271.3993,271.5227,5161.0
2023-05-24 14:30:00,286.0,286.18,285.95,286.02,6984.0,271.5227,271.6936,271.4752,271.5417,6984.0
2023-05-24 14:35:00,286.06,286.32,286.02,286.15,10207.0,271.5797,271.8265,271.5417,271.6651,10207.0
2023-05-24 14:40:00,286.14,286.33,286.12,286.17,9492.0,271.6556,271.836,271.6366,271.6841,9492.0
2023-05-24 14:45:00,286.16,286.34,286.16,286.26,5850.0,271.6746,271.8455,271.6746,271.7695,5850.0
2023-05-24 14:50:00,286.25,286.44,286.18,286.19,7250.0,271.76,271.9404,271.6936,271.7031,7250.0
2023-05-24 14:55:00,286.26,286.45,286.24,286.4,6832.0,271.7695,271.9499,271.7506,271.9025,6832.0
2023-05-24 15:00:00,286.42,286.42,286.16,286.22,7500.0,271.9214,271.9214,271.6746,271.7316,7500.0
2023-05-24 15:05:00,286.27,286.46,286.27,286.39,5886.0,271.779,271.9594,271.779,271.893,5886.0
2023-05-24 15:10:00,286.39,286.49,286.33,286.44,7482.0,271.893,271.9879,271.836,271.9404,7482.0
2023-05-24 15:15:00,286.42,286.94,286.34,286.87,21448.0,271.9214,272.4151,271.8455,272.3487,21448.0
2023-05-24 15:20:00,286.93,287.12,286.75,286.82,18593.0,272.4056,272.586,272.2347,272.3012,18593.0
2023-05-24 15:25:00,286.82,286.93,286.73,286.73,9206.0,272.3012,272.4056,272.2157,272.2157,9206.0
2023-05-24 15:30:00,286.76,287.07,286.72,286.82,17714.0,272.2442,272.5385,272.2063,272.3012,17714.0
2023-05-24 15:35:00,286.82,286.82,286.5,286.66,9691.0,272.3012,272.3012,271.9974,272.1493,9691.0
2023-05-24 15:40:00,286.67,286.72,286.27,286.27,22488.0,272.1588,272.2063,271.779,271.779,22488.0
2023-05-24 15:45:00,286.25,286.29,286.07,286.15,14543.0,271.76,271.798,271.5892,271.6651,14543.0
2023-05-24 15:50:00,286.14,286.17,285.74,286.08,52606.0,271.6556,271.6841,271.2759,271.5987,52606.0
2023-05-24 15:55:00,286.11,286.14,285.88,285.97,107903.0,271.6271,271.6556,271.4088,271.4942,107903.0
2023-05-25 09:30:00,286.79,286.85,285.24,285.65,70701.0,272.2727,272.3297,270.8012,271.1904,70701.0
2023-05-25 09:35:00,285.59,285.78,285.11,285.44,24066.0,271.1335,271.3138,270.6778,270.991,24066.0
2023-05-25 09:40:00,285.43,286.2,285.4,286.2,7410.0,270.9816,271.7126,270.9531,271.7126,7410.0
2023-05-25 09:45:00,286.46,286.91,286.24,286.38,12539.0,271.9594,272.3866,271.7506,271.8835,12539.0
2023-05-25 09:50:00,286.37,286.68,286.3,286.3,18006.0,271.874,272.1683,271.8075,271.8075,18006.0
2023-05-25 09:55:00,286.24,286.53,286.1,286.31,15526.0,271.7506,272.0259,271.6176,271.817,15526.0
2023-05-25 10:00:00,286.53,286.66,286.3,286.48,9233.0,272.0259,272.1493,271.8075,271.9784,9233.0
2023-05-25 10:05:00,286.53,286.76,286.44,286.53,10373.0,272.0259,272.2442,271.9404,272.0259,10373.0
2023-05-25 10:10:00,286.44,286.54,286.22,286.29,9649.0,271.9404,272.0354,271.7316,271.798,9649.0
2023-05-25 10:15:00,286.47,286.81,286.35,286.45,17360.0,271.9689,272.2917,271.855,271.9499,17360.0
2023-05-25 10:20:00,286.39,286.49,286.28,286.29,7386.0,271.893,271.9879,271.7885,271.798,7386.0
2023-05-25 10:25:00,286.37,286.46,286.15,286.3,17114.0,271.874,271.9594,271.6651,271.8075,17114.0
2023-05-25 10:30:00,286.26,286.26,285.99,286.13,8436.0,271.7695,271.7695,271.5132,271.6461,8436.0
2023-05-25 10:35:00,286.17,286.31,285.94,286.21,13061.0,271.6841,271.817,271.4657,271.7221,13061.0
2023-05-25 10:40:00,286.26,286.38,286.16,286.22,6729.0,271.7695,271.8835,271.6746,271.7316,6729.0
2023-05-25 10:45:00,286.25,286.36,285.82,285.83,6936.0,271.76,271.8645,271.3518,271.3613,6936.0
2023-05-25 10:50:00,285.89,286.08,285.88,286.05,16546.0,271.4183,271.5987,271.4088,271.5702,16546.0
2023-05-25 10:55:00,286.01,286.03,285.64,285.74,10939.0,271.5322,271.5512,271.1809,271.2759,10939.0
2023-05-25 11:00:00,285.74,285.93,285.7,285.89,8150.0,271.2759,271.4562,271.2379,271.4183,8150.0
2023-05-25 11:05:00,285.92,286.0,285.73,285.8,9257.0,271.4468,271.5227,271.2664,271.3328,9257.0
2023-05-25 11:10:00,285.82,285.87,285.67,285.8,9770.0,271.3518,271.3993,271.2094,271.3328,9770.0
2023-05-25 11:15:00,285.81,285.88,285.16,285.2,18936.0,271.3423,271.4088,270.7252,270.7632,18936.0
2023-05-25 11:20:00,285.2,285.32,285.1,285.24,12446.0,270.7632,270.8771,270.6683,270.8012,12446.0
2023-05-25 11:25:00,285.19,285.19,284.89,284.9,15903.0,270.7537,270.7537,270.4689,270.4784,15903.0
2023-05-25 11:30:00,284.89,285.05,284.72,284.96,15260.0,270.4689,270.6208,270.3075,270.5353,15260.0
2023-05-25 11:35:00,284.95,285.07,284.92,285.02,15104.0,270.5259,270.6398,270.4974,270.5923,15104.0
2023-05-25 11:40:00,285.0,285.13,284.9,284.99,11137.0,270.5733,270.6967,270.4784,270.5638,11137.0
2023-05-25 11:45:00,284.97,285.01,284.86,284.94,11212.0,270.5448,270.5828,270.4404,270.5164,11212.0
2023-05-25 11:50:00,284.9,284.97,284.73,284.77,9597.0,270.4784,270.5448,270.317,270.355,9597.0
2023-05-25 11:55:00,284.75,284.93,284.71,284.91,5707.0,270.336,270.5069,270.298,270.4879,5707.0
2023-05-25 12:00:00,285.0,285.11,284.84,285.05,10137.0,270.5733,270.6778,270.4214,270.6208,10137.0
2023-05-25 12:05:00,284.99,285.09,284.97,285.04,7109.0,270.5638,270.6588,270.5448,270.6113,7109.0
2023-05-25 12:10:00,285.04,285.38,285.04,285.28,11160.0,270.6113,270.9341,270.6113,270.8391,11160.0
2023-05-25 12:15:00,285.33,285.35,285.12,285.28,7772.0,270.8866,270.9056,270.6872,270.8391,7772.0
2023-05-25 12:20:00,285.3,285.41,285.2,285.28,8923.0,270.8581,270.9626,270.7632,270.8391,8923.0
2023-05-25 12:25:00,285.28,285.32,285.08,285.3,12840.0,270.8391,270.8771,270.6493,270.8581,12840.0
2023-05-25 12:30:00,285.3,285.38,284.99,285.01,12610.0,270.8581,270.9341,270.5638,270.5828,12610.0
2023-05-25 12:35:00,284.99,285.09,284.91,284.94,9904.0,270.5638,270.6588,270.4879,270.5164,9904.0
2023-05-25 12:40:00,284.94,285.32,284.91,285.25,12423.0,270.5164,270.8771,270.4879,270.8107,12423.0
2023-05-25 12:45:00,285.23,285.25,285.05,285.14,5967.0,270.7917,270.8107,270.6208,270.7062,5967.0
2023-05-25 12:50:00,285.11,285.21,285.04,285.04,4980.0,270.6778,270.7727,270.6113,270.6113,4980.0
2023-05-25 12:55:00,285.03,285.2,284.99,285.06,7794.0,270.6018,270.7632,270.5638,270.6303,7794.0
2023-05-25 13:00:00,285.11,285.14,284.92,285.03,7008.0,270.6778,270.7062,270.4974,270.6018,7008.0
2023-05-25 13:05:00,285.02,285.15,284.89,285.13,7952.0,270.5923,270.7157,270.4689,270.6967,7952.0
2023-05-25 13:10:00,285.16,285.29,285.16,285.19,6196.0,270.7252,270.8486,270.7252,270.7537,6196.0
2023-05-25 13:15:00,285.2,285.46,285.19,285.38,9707.0,270.7632,271.01,270.7537,270.9341,9707.0
2023-05-25 13:20:00,285.35,285.51,285.31,285.46,6202.0,270.9056,271.0575,270.8676,271.01,6202.0
2023-05-25 13:25:00,285.42,285.67,285.36,285.54,6912.0,270.9721,271.2094,270.9151,271.086,6912.0
2023-05-25 13:30:00,285.55,285.72,285.51,285.56,8257.0,271.0955,271.2569,271.0575,271.105,8257.0
2023-05-25 13:35:00,285.57,285.7,285.48,285.69,8566.0,271.1145,271.2379,271.029,271.2284,8566.0
2023-05-25 13:40:00,285.71,285.72,285.55,285.6,13147.0,271.2474,271.2569,271.0955,271.143,13147.0
2023-05-25 13:45:00,285.6,285.66,285.54,285.55,6842.0,271.143,271.1999,271.086,271.0955,6842.0
2023-05-25 13:50:00,285.61,285.69,285.51,285.54,8030.0,271.1524,271.2284,271.0575,271.086,8030.0
2023-05-25 13:55:00,285.55,285.78,285.53,285.78,8598.0,271.0955,271.3138,271.0765,271.3138,8598.0
2023-05-25 14:00:00,285.83,286.33,285.83,286.24,51289.0,271.3613,271.836,271.3613,271.7506,51289.0
2023-05-25 14:05:00,286.21,286.32,285.94,285.94,13395.0,271.7221,271.8265,271.4657,271.4657,13395.0
2023-05-25 14:10:00,286.03,286.18,286.01,286.16,4836.0,271.5512,271.6936,271.5322,271.6746,4836.0
2023-05-25 14:15:00,286.2,286.43,286.17,286.29,3720.0,271.7126,271.9309,271.6841,271.798,3720.0
2023-05-25 14:20:00,286.29,286.29,286.01,286.02,5449.0,271.798,271.798,271.5322,271.5417,5449.0
2023-05-25 14:25:00,286.09,286.18,286.03,286.13,8494.0,271.6081,271.6936,271.5512,271.6461,8494.0
2023-05-25 14:30:00,286.1,286.16,285.85,285.97,8402.0,271.6176,271.6746,271.3803,271.4942,8402.0
2023-05-25 14:35:00,285.98,285.98,285.73,285.93,5266.0,271.5037,271.5037,271.2664,271.4562,5266.0
2023-05-25 14:40:00,285.9,286.04,285.85,285.89,5583.0,271.4278,271.5607,271.3803,271.4183,5583.0
2023-05-25 14:45:00,285.9,285.95,285.72,285.72,7992.0,271.4278,271.4752,271.2569,271.2569,7992.0
2023-05-25 14:50:00,285.73,285.86,285.72,285.76,10292.0,271.2664,271.3898,271.2569,271.2949,10292.0
2023-05-25 14:55:00,285.79,285.92,285.76,285.92,6248.0,271.3233,271.4468,271.2949,271.4468,6248.0
2023-05-25 15:00:00,285.94,286.06,285.93,286.03,5514.0,271.4657,271.5797,271.4562,271.5512,5514.0
2023-05-25 15:05:00,286.06,286.17,286.03,286.11,3682.0,271.5797,271.6841,271.5512,271.6271,3682.0
2023-05-25 15:10:00,286.12,286.24,286.08,286.08,6407.0,271.6366,271.7506,271.5987,271.5987,6407.0
2023-05-25 15:15:00,286.1,286.15,285.95,285.97,5442.0,271.6176,271.6651,271.4752,271.4942,5442.0
2023-05-25 15:20:00,285.96,285.98,285.83,285.98,6628.0,271.4847,271.5037,271.3613,271.5037,6628.0
2023-05-25 15:25:00,285.95,286.13,285.86,286.02,16387.0,271.4752,271.6461,271.3898,271.5417,16387.0
2023-05-25 15:30:00,286.04,286.14,285.91,286.04,11541.0,271.5607,271.6556,271.4373,271.5607,11541.0
2023-05-25 15:35:00,286.06,286.14,286.03,286.06,10255.0,271.5797,271.6556,271.5512,271.5797,10255.0
2023-05-25 15:40:00,286.12,286.13,285.99,286.1,17748.0,271.6366,271.6461,271.5132,271.6176,17748.0
2023-05-25 15:45:00,286.08,286.18,285.92,285.93,25466.0,271.5987,271.6936,271.4468,271.4562,25466.0
2023-05-25 15:50:00,285.9,285.92,285.5,285.6,35640.0,271.4278,271.4468,271.048,271.143,35640.0
2023-05-25 15:55:00,285.59,285.84,285.5,285.52,95282.0,271.1335,271.3708,271.048,271.067,95282.0
2023-05-26 09:30:00,285.68,287.29,285.68,286.93,44243.0,271.2189,272.7474,271.2189,272.4056,44243.0
2023-05-26 09:35:00,287.16,288.11,286.76,288.0,16472.0,272.624,273.5259,272.2442,273.4215,16472.0
2023-05-26 09:40:00,288.0,288.32,287.85,288.04,13840.0,273.4215,273.7253,273.2791,273.4594,13840.0
2023-05-26 09:45:00,288.12,288.33,288.11,288.14,11957.0,273.5354,273.7348,273.5259,273.5544,11957.0
2023-05-26 09:50:00,288.23,288.25,287.56,287.59,15257.0,273.6398,273.6588,273.0037,273.0322,15257.0
2023-05-26 09:55:00,287.59,287.72,287.4,287.63,13102.0,273.0322,273.1556,272.8518,273.0702,13102.0
2023-05-26 10:00:00,287.54,287.93,287.38,287.6,12941.0,272.9847,273.355,272.8328,273.0417,12941.0
2023-05-26 10:05:00,287.61,288.03,287.53,288.01,8427.0,273.0512,273.4499,272.9753,273.431,8427.0
2023-05-26 10:10:00,287.98,288.22,287.89,288.05,11725.0,273.4025,273.6303,273.317,273.4689,11725.0
2023-05-26 10:15:00,288.07,288.14,287.76,287.97,5415.0,273.4879,273.5544,273.1936,273.393,5415.0
2023-05-26 10:20:00,288.04,288.04,287.78,287.85,7816.0,273.4594,273.4594,273.2126,273.2791,7816.0
2023-05-26 10:25:00,287.96,288.36,287.96,288.25,7962.0,273.3835,273.7632,273.3835,273.6588,7962.0
2023-05-26 10:30:00,288.4,288.54,288.34,288.38,8110.0,273.8012,273.9341,273.7443,273.7822,8110.0
2023-05-26 10:35:00,288.38,288.42,288.25,288.38,8660.0,273.7822,273.8202,273.6588,273.7822,8660.0
2023-05-26 10:40:00,288.39,288.75,288.23,288.26,8333.0,273.7917,274.1335,273.6398,273.6683,8333.0
2023-05-26 10:45:00,288.27,288.34,288.04,288.26,14333.0,273.6778,273.7443,273.4594,273.6683,14333.0
2023-05-26 10:50:00,288.31,288.36,288.09,288.31,5335.0,273.7158,273.7632,273.5069,273.7158,5335.0
2023-05-26 10:55:00,288.29,288.48,288.26,288.44,10346.0,273.6968,273.8772,273.6683,273.8392,10346.0
2023-05-26 11:00:00,288.4,288.55,287.68,287.68,8954.0,273.8012,273.9436,273.1177,273.1177,8954.0
2023-05-26 11:05:00,287.7,287.71,287.31,287.38,10434.0,273.1366,273.1461,272.7664,272.8328,10434.0
2023-05-26 11:10:00,287.4,287.68,287.33,287.68,5636.0,272.8518,273.1177,272.7854,273.1177,5636.0
2023-05-26 11:15:00,287.58,287.67,287.41,287.53,9993.0,273.0227,273.1082,272.8613,272.9753,9993.0
2023-05-26 11:20:00,287.48,287.53,286.9,286.97,8986.0,272.9278,272.9753,272.3771,272.4436,8986.0
2023-05-26 11:25:00,286.97,287.16,286.82,286.97,9064.0,272.4436,272.624,272.3012,272.4436,9064.0
2023-05-26 11:30:00,287.0,287.18,286.93,286.99,5794.0,272.4721,272.643,272.4056,272.4626,5794.0
2023-05-26 11:35:00,287.01,287.01,286.65,286.76,10155.0,272.4816,272.4816,272.1398,272.2442,10155.0
2023-05-26 11:40:00,286.77,287.02,286.75,286.86,7552.0,272.2537,272.4911,272.2347,272.3392,7552.0
2023-05-26 11:45:00,286.93,287.01,286.85,287.0,4889.0,272.4056,272.4816,272.3297,272.4721,4889.0
2023-05-26 11:50:00,286.95,287.13,286.9,286.9,4786.0,272.4246,272.5955,272.3771,272.3771,4786.0
2023-05-26 11:55:00,286.91,286.94,286.68,286.77,5006.0,272.3866,272.4151,272.1683,272.2537,5006.0
2023-05-26 12:00:00,286.82,286.91,286.72,286.79,7599.0,272.3012,272.3866,272.2063,272.2727,7599.0
2023-05-26 12:05:00,286.84,286.84,286.57,286.57,2280.0,272.3202,272.3202,272.0638,272.0638,2280.0
2023-05-26 12:10:00,286.59,286.7,286.53,286.68,4776.0,272.0828,272.1873,272.0259,272.1683,4776.0
2023-05-26 12:15:00,286.72,286.79,286.61,286.79,4694.0,272.2063,272.2727,272.1018,272.2727,4694.0
2023-05-26 12:20:00,286.77,287.08,286.77,286.9,5906.0,272.2537,272.548,272.2537,272.3771,5906.0
2023-05-26 12:25:00,286.9,287.07,286.88,286.91,3292.0,272.3771,272.5385,272.3582,272.3866,3292.0
2023-05-26 12:30:00,287.03,287.13,287.01,287.05,8949.0,272.5006,272.5955,272.4816,272.5196,8949.0
2023-05-26 12:35:00,287.04,287.06,286.91,286.96,3358.0,272.5101,272.529,272.3866,272.4341,3358.0
2023-05-26 12:40:00,286.96,286.98,286.76,286.96,5118.0,272.4341,272.4531,272.2442,272.4341,5118.0
2023-05-26 12:45:00,286.94,287.03,286.74,286.74,3585.0,272.4151,272.5006,272.2252,272.2252,3585.0
2023-05-26 12:50:00,286.74,286.95,286.74,286.8,3254.0,272.2252,272.4246,272.2252,272.2822,3254.0
2023-05-26 12:55:00,286.85,286.85,286.66,286.7,6344.0,272.3297,272.3297,272.1493,272.1873,6344.0
2023-05-26 13:00:00,286.73,286.82,286.69,286.69,3040.0,272.2157,272.3012,272.1778,272.1778,3040.0
2023-05-26 13:05:00,286.63,286.75,286.57,286.7,4201.0,272.1208,272.2347,272.0638,272.1873,4201.0
2023-05-26 13:10:00,286.65,286.73,286.62,286.62,5584.0,272.1398,272.2157,272.1113,272.1113,5584.0
2023-05-26 13:15:00,286.66,286.66,286.38,286.46,4898.0,272.1493,272.1493,271.8835,271.9594,4898.0
2023-05-26 13:20:00,286.45,286.57,286.42,286.42,3389.0,271.9499,272.0638,271.9214,271.9214,3389.0
2023-05-26 13:25:00,286.41,286.44,286.3,286.36,7813.0,271.9119,271.9404,271.8075,271.8645,7813.0
2023-05-26 13:30:00,286.32,286.33,286.23,286.23,4016.0,271.8265,271.836,271.7411,271.7411,4016.0
2023-05-26 13:35:00,286.23,286.24,286.07,286.18,7298.0,271.7411,271.7506,271.5892,271.6936,7298.0
2023-05-26 13:40:00,286.19,286.19,286.06,286.13,5525.0,271.7031,271.7031,271.5797,271.6461,5525.0
2023-05-26 13:45:00,286.11,286.32,286.1,286.26,4727.0,271.6271,271.8265,271.6176,271.7695,4727.0
2023-05-26 13:50:00,286.38,286.44,286.16,286.21,3950.0,271.8835,271.9404,271.6746,271.7221,3950.0
2023-05-26 13:55:00,286.28,286.42,286.2,286.38,3564.0,271.7885,271.9214,271.7126,271.8835,3564.0
2023-05-26 14:00:00,286.41,286.57,286.12,286.15,11121.0,271.9119,272.0638,271.6366,271.6651,11121.0
2023-05-26 14:05:00,286.17,286.17,285.99,286.11,5833.0,271.6841,271.6841,271.5132,271.6271,5833.0
2023-05-26 14:10:00,286.14,286.14,285.92,285.99,6786.0,271.6556,271.6556,271.4468,271.5132,6786.0
2023-05-26 14:15:00,285.99,286.02,285.86,285.99,7975.0,271.5132,271.5417,271.3898,271.5132,7975.0
2023-05-26 14:20:00,285.95,286.04,285.83,285.86,4597.0,271.4752,271.5607,271.3613,271.3898,4597.0
2023-05-26 14:25:00,285.87,286.05,285.84,285.91,5382.0,271.3993,271.5702,271.3708,271.4373,5382.0
2023-05-26 14:30:00,286.0,286.14,285.95,285.99,10354.0,271.5227,271.6556,271.4752,271.5132,10354.0
2023-05-26 14:35:00,286.03,286.21,286.01,286.16,5456.0,271.5512,271.7221,271.5322,271.6746,5456.0
2023-05-26 14:40:00,286.17,286.31,286.11,286.24,3989.0,271.6841,271.817,271.6271,271.7506,3989.0
2023-05-26 14:45:00,286.23,286.4,286.23,286.3,3682.0,271.7411,271.9025,271.7411,271.8075,3682.0
2023-05-26 14:50:00,286.26,286.3,286.14,286.16,4826.0,271.7695,271.8075,271.6556,271.6746,4826.0
2023-05-26 14:55:00,286.18,286.23,286.12,286.2,6373.0,271.6936,271.7411,271.6366,271.7126,6373.0
2023-05-26 15:00:00,286.24,286.51,286.2,286.48,4691.0,271.7506,272.0069,271.7126,271.9784,4691.0
2023-05-26 15:05:00,286.44,286.46,286.38,286.4,4184.0,271.9404,271.9594,271.8835,271.9025,4184.0
2023-05-26 15:10:00,286.45,286.45,286.26,286.36,5624.0,271.9499,271.9499,271.7695,271.8645,5624.0
2023-05-26 15:15:00,286.37,286.43,286.27,286.32,6429.0,271.874,271.9309,271.779,271.8265,6429.0
2023-05-26 15:20:00,286.35,286.35,286.22,286.22,7306.0,271.855,271.855,271.7316,271.7316,7306.0
2023-05-26 15:25:00,286.27,286.33,286.14,286.25,8258.0,271.779,271.836,271.6556,271.76,8258.0
2023-05-26 15:30:00,286.21,286.33,286.14,286.22,6184.0,271.7221,271.836,271.6556,271.7316,6184.0
2023-05-26 15:35:00,286.22,286.24,286.09,286.23,6235.0,271.7316,271.7506,271.6081,271.7411,6235.0
2023-05-26 15:40:00,286.22,286.28,286.14,286.23,13049.0,271.7316,271.7885,271.6556,271.7411,13049.0
2023-05-26 15:45:00,286.22,286.28,286.06,286.26,15123.0,271.7316,271.7885,271.5797,271.7695,15123.0
2023-05-26 15:50:00,286.25,286.33,286.04,286.33,33732.0,271.76,271.836,271.5607,271.836,33732.0
2023-05-26 15:55:00,286.4,286.53,286.01,286.04,76658.0,271.9025,272.0259,271.5322,271.5607,76658.0
2023-05-30 09:30:00,284.15,285.4,283.67,285.11,83784.0,269.7663,270.9531,269.3106,270.6778,83784.0
2023-05-30 09:35:00,285.12,285.12,284.18,284.33,22274.0,270.6872,270.6872,269.7948,269.9372,22274.0
2023-05-30 09:40:00,284.31,284.67,284.29,284.33,17346.0,269.9182,270.26,269.8993,269.9372,17346.0
2023-05-30 09:45:00,284.47,285.23,284.45,284.81,19043.0,270.0702,270.7917,270.0512,270.3929,19043.0
2023-05-30 09:50:00,284.98,285.89,284.93,285.65,23807.0,270.5543,271.4183,270.5069,271.1904,23807.0
2023-05-30 09:55:00,285.62,286.32,285.61,286.03,30681.0,271.1619,271.8265,271.1524,271.5512,30681.0
2023-05-30 10:00:00,286.0,286.35,285.75,285.75,5882.0,271.5227,271.855,271.2854,271.2854,5882.0
2023-05-30 10:05:00,285.81,285.81,285.01,285.36,21409.0,271.3423,271.3423,270.5828,270.9151,21409.0
2023-05-30 10:10:00,285.38,285.68,284.97,285.68,13717.0,270.9341,271.2189,270.5448,271.2189,13717.0
2023-05-30 10:15:00,285.7,286.05,285.7,285.95,11360.0,271.2379,271.5702,271.2379,271.4752,11360.0
2023-05-30 10:20:00,286.01,286.05,285.48,285.49,9372.0,271.5322,271.5702,271.029,271.0385,9372.0
2023-05-30 10:25:00,285.44,286.03,285.4,285.9,14760.0,270.991,271.5512,270.9531,271.4278,14760.0
2023-05-30 10:30:00,285.96,286.29,285.93,285.95,16828.0,271.4847,271.798,271.4562,271.4752,16828.0
2023-05-30 10:35:00,285.98,286.06,285.75,285.9,11742.0,271.5037,271.5797,271.2854,271.4278,11742.0
2023-05-30 10:40:00,285.93,286.03,285.78,285.78,11242.0,271.4562,271.5512,271.3138,271.3138,11242.0
2023-05-30 10:45:00,285.74,285.76,285.27,285.34,7486.0,271.2759,271.2949,270.8297,270.8961,7486.0
2023-05-30 10:50:00,285.3,285.75,285.28,285.59,14970.0,270.8581,271.2854,270.8391,271.1335,14970.0
2023-05-30 10:55:00,285.58,285.88,285.46,285.82,14723.0,271.124,271.4088,271.01,271.3518,14723.0
2023-05-30 11:00:00,285.82,285.86,285.36,285.44,10207.0,271.3518,271.3898,270.9151,270.991,10207.0
2023-05-30 11:05:00,285.4,285.4,284.95,285.03,13747.0,270.9531,270.9531,270.5259,270.6018,13747.0
2023-05-30 11:10:00,285.05,285.14,284.82,284.94,6532.0,270.6208,270.7062,270.4024,270.5164,6532.0
2023-05-30 11:15:00,284.94,285.03,284.74,284.97,7186.0,270.5164,270.6018,270.3265,270.5448,7186.0
2023-05-30 11:20:00,284.94,285.22,284.71,285.2,11719.0,270.5164,270.7822,270.298,270.7632,11719.0
2023-05-30 11:25:00,285.2,285.36,284.98,285.27,7039.0,270.7632,270.9151,270.5543,270.8297,7039.0
2023-05-30 11:30:00,285.18,285.38,285.04,285.29,11774.0,270.7442,270.9341,270.6113,270.8486,11774.0
2023-05-30 11:35:00,285.3,285.64,285.27,285.35,7572.0,270.8581,271.1809,270.8297,270.9056,7572.0
2023-05-30 11:40:00,285.33,285.35,284.97,285.0,9845.0,270.8866,270.9056,270.5448,270.5733,9845.0
2023-05-30 11:45:00,284.99,285.29,284.95,285.23,8972.0,270.5638,270.8486,270.5259,270.7917,8972.0
2023-05-30 11:50:00,285.23,285.38,285.06,285.07,7156.0,270.7917,270.9341,270.6303,270.6398,7156.0
2023-05-30 11:55:00,285.08,285.46,285.07,285.45,7028.0,270.6493,271.01,270.6398,271.0005,7028.0
2023-05-30 12:00:00,285.45,285.54,285.27,285.34,7157.0,271.0005,271.086,270.8297,270.8961,7157.0
2023-05-30 12:05:00,285.27,285.29,285.13,285.24,5595.0,270.8297,270.8486,270.6967,270.8012,5595.0
2023-05-30 12:10:00,285.24,285.43,285.2,285.37,4348.0,270.8012,270.9816,270.7632,270.9246,4348.0
2023-05-30 12:15:00,285.3,285.61,285.29,285.44,7362.0,270.8581,271.1524,270.8486,270.991,7362.0
2023-05-30 12:20:00,285.49,285.55,285.41,285.5,3351.0,271.0385,271.0955,270.9626,271.048,3351.0
2023-05-30 12:25:00,285.53,285.6,285.28,285.39,5073.0,271.0765,271.143,270.8391,270.9436,5073.0
2023-05-30 12:30:00,285.35,285.41,285.15,285.36,10756.0,270.9056,270.9626,270.7157,270.9151,10756.0
2023-05-30 12:35:00,285.38,285.4,284.84,284.86,11860.0,270.9341,270.9531,270.4214,270.4404,11860.0
2023-05-30 12:40:00,284.92,285.01,284.82,285.01,5677.0,270.4974,270.5828,270.4024,270.5828,5677.0
2023-05-30 12:45:00,285.02,285.03,284.8,284.93,3968.0,270.5923,270.6018,270.3834,270.5069,3968.0
2023-05-30 12:50:00,284.94,285.41,284.93,285.31,10613.0,270.5164,270.9626,270.5069,270.8676,10613.0
2023-05-30 12:55:00,285.31,285.32,285.0,285.0,7844.0,270.8676,270.8771,270.5733,270.5733,7844.0
2023-05-30 13:00:00,285.03,285.04,284.85,284.91,8695.0,270.6018,270.6113,270.4309,270.4879,8695.0
2023-05-30 13:05:00,284.89,284.89,284.62,284.63,9164.0,270.4689,270.4689,270.2126,270.2221,9164.0
2023-05-30 13:10:00,284.65,284.79,284.62,284.67,8376.0,270.241,270.374,270.2126,270.26,8376.0
2023-05-30 13:15:00,284.63,284.67,284.5,284.64,8073.0,270.2221,270.26,270.0986,270.2315,8073.0
2023-05-30 13:20:00,284.66,284.84,284.65,284.72,8240.0,270.2505,270.4214,270.241,270.3075,8240.0
2023-05-30 13:25:00,284.67,284.67,284.38,284.5,7053.0,270.26,270.26,269.9847,270.0986,7053.0
2023-05-30 13:30:00,284.43,284.6,284.24,284.55,6364.0,270.0322,270.1936,269.8518,270.1461,6364.0
2023-05-30 13:35:00,284.53,284.53,284.32,284.43,7733.0,270.1271,270.1271,269.9277,270.0322,7733.0
2023-05-30 13:40:00,284.42,284.56,284.41,284.51,7899.0,270.0227,270.1556,270.0132,270.1081,7899.0
2023-05-30 13:45:00,284.5,284.74,284.44,284.67,8311.0,270.0986,270.3265,270.0417,270.26,8311.0
2023-05-30 13:50:00,284.67,284.84,284.5,284.55,4729.0,270.26,270.4214,270.0986,270.1461,4729.0
2023-05-30 13:55:00,284.58,284.67,284.49,284.63,5442.0,270.1746,270.26,270.0891,270.2221,5442.0
2023-05-30 14:00:00,284.67,284.77,284.62,284.65,12451.0,270.26,270.355,270.2126,270.241,12451.0
2023-05-30 14:05:00,284.68,284.86,284.46,284.49,6038.0,270.2695,270.4404,270.0607,270.0891,6038.0
2023-05-30 14:10:00,284.46,284.67,284.42,284.62,9927.0,270.0607,270.26,270.0227,270.2126,9927.0
2023-05-30 14:15:00,284.61,284.85,284.53,284.82,8257.0,270.2031,270.4309,270.1271,270.4024,8257.0
2023-05-30 14:20:00,284.88,284.98,284.79,284.79,7043.0,270.4594,270.5543,270.374,270.374,7043.0
2023-05-30 14:25:00,284.84,284.96,284.73,284.73,8547.0,270.4214,270.5353,270.317,270.317,8547.0
2023-05-30 14:30:00,284.7,284.98,284.7,284.98,8745.0,270.2885,270.5543,270.2885,270.5543,8745.0
2023-05-30 14:35:00,285.0,285.13,284.87,284.91,8847.0,270.5733,270.6967,270.4499,270.4879,8847.0
2023-05-30 14:40:00,284.93,285.02,284.9,284.99,8412.0,270.5069,270.5923,270.4784,270.5638,8412.0
2023-05-30 14:45:00,285.01,285.09,284.69,284.69,11068.0,270.5828,270.6588,270.279,270.279,11068.0
2023-05-30 14:50:00,284.67,284.67,284.43,284.59,12785.0,270.26,270.26,270.0322,270.1841,12785.0
2023-05-30 14:55:00,284.62,284.71,284.57,284.67,12514.0,270.2126,270.298,270.1651,270.26,12514.0
2023-05-30 15:00:00,284.63,284.67,284.49,284.65,20319.0,270.2221,270.26,270.0891,270.241,20319.0
2023-05-30 15:05:00,284.65,284.7,284.45,284.65,12232.0,270.241,270.2885,270.0512,270.241,12232.0
2023-05-30 15:10:00,284.64,284.76,284.48,284.52,9264.0,270.2315,270.3455,270.0796,270.1176,9264.0
2023-05-30 15:15:00,284.5,284.74,284.43,284.67,14454.0,270.0986,270.3265,270.0322,270.26,14454.0
2023-05-30 15:20:00,284.67,284.85,284.67,284.84,13820.0,270.26,270.4309,270.26,270.4214,13820.0
2023-05-30 15:25:00,284.88,284.95,284.84,284.88,18033.0,270.4594,270.5259,270.4214,270.4594,18033.0
2023-05-30 15:30:00,284.92,285.0,284.89,284.94,20523.0,270.4974,270.5733,270.4689,270.5164,20523.0
2023-05-30 15:35:00,284.92,284.94,284.78,284.92,9333.0,270.4974,270.5164,270.3645,270.4974,9333.0
2023-05-30 15:40:00,284.93,285.0,284.91,284.97,25406.0,270.5069,270.5733,270.4879,270.5448,25406.0
2023-05-30 15:45:00,285.0,285.3,285.0,285.3,14045.0,270.5733,270.8581,270.5733,270.8581,14045.0
2023-05-30 15:50:00,285.31,285.36,284.81,284.88,27547.0,270.8676,270.9151,270.3929,270.4594,27547.0
2023-05-30 15:55:00,284.85,285.23,284.77,284.93,114694.0,270.4309,270.7917,270.355,270.5069,114694.0
2023-05-31 09:30:00,284.88,285.7,284.73,284.92,50255.0,270.4594,271.2379,270.317,270.4974,50255.0
2023-05-31 09:35:00,284.87,284.87,284.23,284.58,12697.0,270.4499,270.4499,269.8423,270.1746,12697.0
2023-05-31 09:40:00,284.58,284.9,284.41,284.74,9405.0,270.1746,270.4784,270.0132,270.3265,9405.0
2023-05-31 09:45:00,284.89,285.03,284.44,284.44,14015.0,270.4689,270.6018,270.0417,270.0417,14015.0
2023-05-31 09:50:00,284.46,284.66,284.02,284.13,9583.0,270.0607,270.2505,269.6429,269.7474,9583.0
2023-05-31 09:55:00,284.13,284.25,283.91,283.91,12531.0,269.7474,269.8613,269.5385,269.5385,12531.0
2023-05-31 10:00:00,284.01,284.49,283.92,284.36,17777.0,269.6334,270.0891,269.548,269.9657,17777.0
2023-05-31 10:05:00,284.33,284.45,284.1,284.18,10416.0,269.9372,270.0512,269.7189,269.7948,10416.0
2023-05-31 10:10:00,284.14,284.24,283.87,284.21,8783.0,269.7569,269.8518,269.5005,269.8233,8783.0
2023-05-31 10:15:00,284.23,284.62,284.18,284.47,7978.0,269.8423,270.2126,269.7948,270.0702,7978.0
2023-05-31 10:20:00,284.36,284.43,284.05,284.26,9481.0,269.9657,270.0322,269.6714,269.8708,9481.0
2023-05-31 10:25:00,284.29,284.33,283.82,284.11,10948.0,269.8993,269.9372,269.4531,269.7284,10948.0
2023-05-31 10:30:00,284.15,284.28,283.97,284.02,14515.0,269.7663,269.8898,269.5955,269.6429,14515.0
2023-05-31 10:35:00,283.97,284.27,283.86,284.25,16263.0,269.5955,269.8803,269.491,269.8613,16263.0
2023-05-31 10:40:00,284.18,284.29,283.89,284.19,6669.0,269.7948,269.8993,269.5195,269.8043,6669.0
2023-05-31 10:45:00,284.23,284.23,283.93,283.93,5763.0,269.8423,269.8423,269.5575,269.5575,5763.0
2023-05-31 10:50:00,283.93,284.0,283.55,283.6,8649.0,269.5575,269.6239,269.1967,269.2442,8649.0
2023-05-31 10:55:00,283.55,284.02,283.46,283.86,14298.0,269.1967,269.6429,269.1113,269.491,14298.0
2023-05-31 11:00:00,283.8,283.9,283.51,283.6,5847.0,269.4341,269.529,269.1587,269.2442,5847.0
2023-05-31 11:05:00,283.64,283.77,283.6,283.67,20247.0,269.2822,269.4056,269.2442,269.3106,20247.0
2023-05-31 11:10:00,283.66,283.67,283.41,283.48,9913.0,269.3012,269.3106,269.0638,269.1303,9913.0
2023-05-31 11:15:00,283.48,283.58,283.35,283.51,9860.0,269.1303,269.2252,269.0068,269.1587,9860.0
2023-05-31 11:20:00,283.51,283.86,283.51,283.67,8417.0,269.1587,269.491,269.1587,269.3106,8417.0
2023-05-31 11:25:00,283.68,283.87,283.56,283.57,8383.0,269.3201,269.5005,269.2062,269.2157,8383.0
2023-05-31 11:30:00,283.55,283.96,283.55,283.84,15714.0,269.1967,269.586,269.1967,269.472,15714.0
2023-05-31 11:35:00,283.84,283.89,283.66,283.79,9054.0,269.472,269.5195,269.3012,269.4246,9054.0
2023-05-31 11:40:00,283.81,284.17,283.8,284.12,6483.0,269.4436,269.7853,269.4341,269.7379,6483.0
2023-05-31 11:45:00,284.08,284.16,283.91,283.92,12923.0,269.6999,269.7758,269.5385,269.548,12923.0
2023-05-31 11:50:00,283.9,283.91,283.54,283.71,11066.0,269.529,269.5385,269.1872,269.3486,11066.0
2023-05-31 11:55:00,283.67,283.85,283.55,283.6,8724.0,269.3106,269.4815,269.1967,269.2442,8724.0
2023-05-31 12:00:00,283.64,283.76,283.55,283.59,11798.0,269.2822,269.3961,269.1967,269.2347,11798.0
2023-05-31 12:05:00,283.57,283.75,283.51,283.68,7638.0,269.2157,269.3866,269.1587,269.3201,7638.0
2023-05-31 12:10:00,283.68,283.86,283.66,283.66,9209.0,269.3201,269.491,269.3012,269.3012,9209.0
2023-05-31 12:15:00,283.69,283.91,283.69,283.77,13427.0,269.3296,269.5385,269.3296,269.4056,13427.0
2023-05-31 12:20:00,283.78,283.93,283.73,283.92,6617.0,269.4151,269.5575,269.3676,269.548,6617.0
2023-05-31 12:25:00,284.0,284.31,283.93,284.26,6382.0,269.6239,269.9182,269.5575,269.8708,6382.0
2023-05-31 12:30:00,284.25,284.34,284.19,284.24,6744.0,269.8613,269.9467,269.8043,269.8518,6744.0
2023-05-31 12:35:00,284.31,284.31,284.08,284.21,7753.0,269.9182,269.9182,269.6999,269.8233,7753.0
2023-05-31 12:40:00,284.26,284.46,284.25,284.39,4794.0,269.8708,270.0607,269.8613,269.9942,4794.0
2023-05-31 12:45:00,284.39,284.59,284.28,284.47,5828.0,269.9942,270.1841,269.8898,270.0702,5828.0
2023-05-31 12:50:00,284.5,284.5,283.99,284.15,7148.0,270.0986,270.0986,269.6144,269.7663,7148.0
2023-05-31 12:55:00,284.1,284.4,284.04,284.34,6940.0,269.7189,270.0037,269.6619,269.9467,6940.0
2023-05-31 13:00:00,284.31,284.35,284.2,284.2,5761.0,269.9182,269.9562,269.8138,269.8138,5761.0
2023-05-31 13:05:00,284.27,284.5,284.24,284.48,2737.0,269.8803,270.0986,269.8518,270.0796,2737.0
2023-05-31 13:10:00,284.45,284.48,284.32,284.34,6208.0,270.0512,270.0796,269.9277,269.9467,6208.0
2023-05-31 13:15:00,284.26,284.36,284.23,284.27,4246.0,269.8708,269.9657,269.8423,269.8803,4246.0
2023-05-31 13:20:00,284.29,284.59,284.25,284.49,7731.0,269.8993,270.1841,269.8613,270.0891,7731.0
2023-05-31 13:25:00,284.51,284.65,284.41,284.59,5065.0,270.1081,270.241,270.0132,270.1841,5065.0
2023-05-31 13:30:00,284.6,284.74,284.59,284.66,4152.0,270.1936,270.3265,270.1841,270.2505,4152.0
2023-05-31 13:35:00,284.69,284.7,284.36,284.66,12368.0,270.279,270.2885,269.9657,270.2505,12368.0
2023-05-31 13:40:00,284.68,284.92,284.68,284.81,7657.0,270.2695,270.4974,270.2695,270.3929,7657.0
2023-05-31 13:45:00,284.81,284.91,284.63,284.69,4258.0,270.3929,270.4879,270.2221,270.279,4258.0
2023-05-31 13:50:00,284.69,284.94,284.69,284.82,7479.0,270.279,270.5164,270.279,270.4024,7479.0
2023-05-31 13:55:00,284.81,284.92,284.77,284.88,4855.0,270.3929,270.4974,270.355,270.4594,4855.0
2023-05-31 14:00:00,284.86,284.86,284.68,284.85,4609.0,270.4404,270.4404,270.2695,270.4309,4609.0
2023-05-31 14:05:00,284.9,285.16,284.9,285.06,5166.0,270.4784,270.7252,270.4784,270.6303,5166.0
2023-05-31 14:10:00,285.03,285.29,285.03,285.27,9023.0,270.6018,270.8486,270.6018,270.8297,9023.0
2023-05-31 14:15:00,285.33,285.33,285.09,285.25,13974.0,270.8866,270.8866,270.6588,270.8107,13974.0
2023-05-31 14:20:00,285.28,285.29,285.09,285.09,8320.0,270.8391,270.8486,270.6588,270.6588,8320.0
2023-05-31 14:25:00,285.13,285.28,285.09,285.19,7195.0,270.6967,270.8391,270.6588,270.7537,7195.0
2023-05-31 14:30:00,285.16,285.23,285.09,285.1,10342.0,270.7252,270.7917,270.6588,270.6683,10342.0
2023-05-31 14:35:00,285.13,285.17,285.08,285.11,2984.0,270.6967,270.7347,270.6493,270.6778,2984.0
2023-05-31 14:40:00,285.1,285.12,284.99,285.04,7962.0,270.6683,270.6872,270.5638,270.6113,7962.0
2023-05-31 14:45:00,285.08,285.09,284.93,284.96,9343.0,270.6493,270.6588,270.5069,270.5353,9343.0
2023-05-31 14:50:00,284.95,284.95,284.63,284.82,6348.0,270.5259,270.5259,270.2221,270.4024,6348.0
2023-05-31 14:55:00,284.85,284.96,284.83,284.93,5071.0,270.4309,270.5353,270.4119,270.5069,5071.0
2023-05-31 15:00:00,284.98,285.04,284.93,284.94,4085.0,270.5543,270.6113,270.5069,270.5164,4085.0
2023-05-31 15:05:00,285.05,285.06,284.88,284.93,4085.0,270.6208,270.6303,270.4594,270.5069,4085.0
2023-05-31 15:10:00,284.92,285.13,284.92,285.13,4466.0,270.4974,270.6967,270.4974,270.6967,4466.0
2023-05-31 15:15:00,285.15,285.18,284.99,285.06,6272.0,270.7157,270.7442,270.5638,270.6303,6272.0
2023-05-31 15:20:00,284.96,285.14,284.94,285.14,5027.0,270.5353,270.7062,270.5164,270.7062,5027.0
2023-05-31 15:25:00,285.13,285.22,285.07,285.1,11919.0,270.6967,270.7822,270.6398,270.6683,11919.0
2023-05-31 15:30:00,285.11,285.13,285.01,285.03,7986.0,270.6778,270.6967,270.5828,270.6018,7986.0
2023-05-31 15:35:00,285.05,285.1,284.91,284.98,12710.0,270.6208,270.6683,270.4879,270.5543,12710.0
2023-05-31 15:40:00,284.95,285.16,284.84,285.16,14257.0,270.5259,270.7252,270.4214,270.7252,14257.0
2023-05-31 15:45:00,285.16,285.29,284.93,285.18,22643.0,270.7252,270.8486,270.5069,270.7442,22643.0
2023-05-31 15:50:00,285.0,285.12,284.65,284.81,41652.0,270.5733,270.6872,270.241,270.3929,41652.0
2023-05-31 15:55:00,284.78,285.21,284.77,285.16,128938.0,270.3645,270.7727,270.355,270.7252,128938.0
2023-06-01 09:30:00,284.92,284.92,283.6,284.03,54021.0,270.4974,270.4974,269.2442,269.6524,54021.0
2023-06-01 09:35:00,284.21,284.7,284.06,284.35,11332.0,269.8233,270.2885,269.6809,269.9562,11332.0
2023-06-01 09:40:00,284.26,285.05,284.13,284.9,9044.0,269.8708,270.6208,269.7474,270.4784,9044.0
2023-06-01 09:45:00,284.94,285.38,284.77,285.23,14370.0,270.5164,270.9341,270.355,270.7917,14370.0
2023-06-01 09:50:00,285.21,285.29,284.63,284.64,7645.0,270.7727,270.8486,270.2221,270.2315,7645.0
2023-06-01 09:55:00,284.62,284.73,284.44,284.62,4887.0,270.2126,270.317,270.0417,270.2126,4887.0
2023-06-01 10:00:00,284.69,285.07,284.51,285.07,13241.0,270.279,270.6398,270.1081,270.6398,13241.0
2023-06-01 10:05:00,285.12,285.56,285.01,285.38,8084.0,270.6872,271.105,270.5828,270.9341,8084.0
2023-06-01 10:10:00,285.39,285.94,285.31,285.91,28252.0,270.9436,271.4657,270.8676,271.4373,28252.0
2023-06-01 10:15:00,285.96,286.03,285.63,285.7,13679.0,271.4847,271.5512,271.1714,271.2379,13679.0
2023-06-01 10:20:00,285.69,285.9,285.63,285.83,7497.0,271.2284,271.4278,271.1714,271.3613,7497.0
2023-06-01 10:25:00,285.84,285.98,285.71,285.72,13354.0,271.3708,271.5037,271.2474,271.2569,13354.0
2023-06-01 10:30:00,285.76,285.95,285.63,285.73,9606.0,271.2949,271.4752,271.1714,271.2664,9606.0
2023-06-01 10:35:00,285.71,285.84,285.52,285.57,9428.0,271.2474,271.3708,271.067,271.1145,9428.0
2023-06-01 10:40:00,285.55,285.93,285.55,285.8,9214.0,271.0955,271.4562,271.0955,271.3328,9214.0
2023-06-01 10:45:00,285.83,286.16,285.81,285.94,9219.0,271.3613,271.6746,271.3423,271.4657,9219.0
2023-06-01 10:50:00,285.97,286.28,285.96,286.24,9728.0,271.4942,271.7885,271.4847,271.7506,9728.0
2023-06-01 10:55:00,286.24,286.77,286.21,286.57,21593.0,271.7506,272.2537,271.7221,272.0638,21593.0
2023-06-01 11:00:00,286.63,286.86,286.53,286.86,8890.0,272.1208,272.3392,272.0259,272.3392,8890.0
2023-06-01 11:05:00,286.75,286.91,286.54,286.65,14156.0,272.2347,272.3866,272.0354,272.1398,14156.0
2023-06-01 11:10:00,286.73,286.74,286.44,286.46,6627.0,272.2157,272.2252,271.9404,271.9594,6627.0
2023-06-01 11:15:00,286.43,286.89,286.4,286.76,8459.0,271.9309,272.3677,271.9025,272.2442,8459.0
2023-06-01 11:20:00,286.7,286.72,286.55,286.68,6301.0,272.1873,272.2063,272.0449,272.1683,6301.0
2023-06-01 11:25:00,286.83,286.86,286.71,286.82,9785.0,272.3107,272.3392,272.1968,272.3012,9785.0
2023-06-01 11:30:00,286.86,286.89,286.58,286.65,10374.0,272.3392,272.3677,272.0733,272.1398,10374.0
2023-06-01 11:35:00,286.64,286.68,286.45,286.53,7996.0,272.1303,272.1683,271.9499,272.0259,7996.0
2023-06-01 11:40:00,286.52,286.84,286.52,286.78,12411.0,272.0164,272.3202,272.0164,272.2632,12411.0
2023-06-01 11:45:00,286.82,286.91,286.78,286.85,9808.0,272.3012,272.3866,272.2632,272.3297,9808.0
2023-06-01 11:50:00,286.82,287.04,286.77,286.9,10391.0,272.3012,272.5101,272.2537,272.3771,10391.0
2023-06-01 11:55:00,286.91,287.2,286.91,287.15,8518.0,272.3866,272.662,272.3866,272.6145,8518.0
2023-06-01 12:00:00,287.13,287.65,287.13,287.61,8063.0,272.5955,273.0892,272.5955,273.0512,8063.0
2023-06-01 12:05:00,287.53,287.54,287.2,287.49,7147.0,272.9753,272.9847,272.662,272.9373,7147.0
2023-06-01 12:10:00,287.48,287.59,287.41,287.51,5982.0,272.9278,273.0322,272.8613,272.9563,5982.0
2023-06-01 12:15:00,287.45,287.62,287.4,287.59,14589.0,272.8993,273.0607,272.8518,273.0322,14589.0
2023-06-01 12:20:00,287.54,287.69,287.49,287.55,7056.0,272.9847,273.1272,272.9373,272.9942,7056.0
2023-06-01 12:25:00,287.55,287.55,287.31,287.5,4049.0,272.9942,272.9942,272.7664,272.9468,4049.0
2023-06-01 12:30:00,287.53,287.61,287.49,287.51,5419.0,272.9753,273.0512,272.9373,272.9563,5419.0
2023-06-01 12:35:00,287.58,287.62,287.5,287.62,4075.0,273.0227,273.0607,272.9468,273.0607,4075.0
2023-06-01 12:40:00,287.61,287.65,287.54,287.61,5265.0,273.0512,273.0892,272.9847,273.0512,5265.0
2023-06-01 12:45:00,287.63,287.71,287.53,287.66,7086.0,273.0702,273.1461,272.9753,273.0987,7086.0
2023-06-01 12:50:00,287.67,287.92,287.66,287.83,5845.0,273.1082,273.3455,273.0987,273.2601,5845.0
2023-06-01 12:55:00,287.81,287.83,287.62,287.68,6888.0,273.2411,273.2601,273.0607,273.1177,6888.0
2023-06-01 13:00:00,287.7,287.85,287.66,287.66,7516.0,273.1366,273.2791,273.0987,273.0987,7516.0
2023-06-01 13:05:00,287.66,288.0,287.54,287.92,9071.0,273.0987,273.4215,272.9847,273.3455,9071.0
2023-06-01 13:10:00,287.87,287.9,287.69,287.79,5845.0,273.298,273.3265,273.1272,273.2221,5845.0
2023-06-01 13:15:00,287.77,287.87,287.7,287.75,6751.0,273.2031,273.298,273.1366,273.1841,6751.0
2023-06-01 13:20:00,287.78,287.89,287.61,287.76,7283.0,273.2126,273.317,273.0512,273.1936,7283.0
2023-06-01 13:25:00,287.68,287.77,287.56,287.75,3737.0,273.1177,273.2031,273.0037,273.1841,3737.0
2023-06-01 13:30:00,287.79,287.84,287.57,287.74,6999.0,273.2221,273.2696,273.0132,273.1746,6999.0
2023-06-01 13:35:00,287.73,287.76,287.52,287.56,11171.0,273.1651,273.1936,272.9658,273.0037,11171.0
2023-06-01 13:40:00,287.54,287.75,287.49,287.71,7080.0,272.9847,273.1841,272.9373,273.1461,7080.0
2023-06-01 13:45:00,287.76,287.95,287.76,287.92,7016.0,273.1936,273.374,273.1936,273.3455,7016.0
2023-06-01 13:50:00,287.91,288.04,287.86,288.03,6224.0,273.336,273.4594,273.2885,273.4499,6224.0
2023-06-01 13:55:00,288.04,288.04,287.84,287.88,8842.0,273.4594,273.4594,273.2696,273.3075,8842.0
2023-06-01 14:00:00,287.87,287.89,287.63,287.67,10453.0,273.298,273.317,273.0702,273.1082,10453.0
2023-06-01 14:05:00,287.66,287.92,287.61,287.92,17789.0,273.0987,273.3455,273.0512,273.3455,17789.0
2023-06-01 14:10:00,287.89,287.97,287.85,287.94,4680.0,273.317,273.393,273.2791,273.3645,4680.0
2023-06-01 14:15:00,287.97,287.99,287.61,287.61,4296.0,273.393,273.412,273.0512,273.0512,4296.0
2023-06-01 14:20:00,287.6,287.71,287.55,287.69,3893.0,273.0417,273.1461,272.9942,273.1272,3893.0
2023-06-01 14:25:00,287.74,287.76,287.64,287.73,5304.0,273.1746,273.1936,273.0797,273.1651,5304.0
2023-06-01 14:30:00,287.71,287.77,287.66,287.75,5969.0,273.1461,273.2031,273.0987,273.1841,5969.0
2023-06-01 14:35:00,287.76,287.87,287.67,287.71,12410.0,273.1936,273.298,273.1082,273.1461,12410.0
2023-06-01 14:40:00,287.69,287.69,287.54,287.66,14666.0,273.1272,273.1272,272.9847,273.0987,14666.0
2023-06-01 14:45:00,287.63,287.83,287.63,287.72,10028.0,273.0702,273.2601,273.0702,273.1556,10028.0
2023-06-01 14:50:00,287.75,287.86,287.75,287.84,4975.0,273.1841,273.2885,273.1841,273.2696,4975.0
2023-06-01 14:55:00,287.81,287.83,287.63,287.72,19986.0,273.2411,273.2601,273.0702,273.1556,19986.0
2023-06-01 15:00:00,287.78,288.01,287.7,288.0,18840.0,273.2126,273.431,273.1366,273.4215,18840.0
2023-06-01 15:05:00,288.0,288.0,287.65,287.78,17130.0,273.4215,273.4215,273.0892,273.2126,17130.0
2023-06-01 15:10:00,287.79,287.83,287.58,287.69,21561.0,273.2221,273.2601,273.0227,273.1272,21561.0
2023-06-01 15:15:00,287.75,287.81,287.65,287.81,9558.0,273.1841,273.2411,273.0892,273.2411,9558.0
2023-06-01 15:20:00,287.8,287.87,287.66,287.69,14572.0,273.2316,273.298,273.0987,273.1272,14572.0
2023-06-01 15:25:00,287.7,287.9,287.6,287.61,11171.0,273.1366,273.3265,273.0417,273.0512,11171.0
2023-06-01 15:30:00,287.65,287.75,287.51,287.73,20467.0,273.0892,273.1841,272.9563,273.1651,20467.0
2023-06-01 15:35:00,287.73,287.73,287.38,287.44,16768.0,273.1651,273.1651,272.8328,272.8898,16768.0
2023-06-01 15:40:00,287.42,287.51,287.36,287.42,17930.0,272.8708,272.9563,272.8139,272.8708,17930.0
2023-06-01 15:45:00,287.4,287.88,287.32,287.88,18378.0,272.8518,273.3075,272.7759,273.3075,18378.0
2023-06-01 15:50:00,287.87,287.9,287.56,287.65,45101.0,273.298,273.3265,273.0037,273.0892,45101.0
2023-06-01 15:55:00,287.65,287.89,287.59,287.88,86071.0,273.0892,273.317,273.0322,273.3075,86071.0
2023-06-02 09:30:00,286.7,288.09,286.14,287.99,59615.0,273.6143,274.9409,273.0799,274.8455,59615.0
2023-06-02 09:35:00,287.98,288.21,287.71,287.98,15832.0,274.8359,275.0554,274.5782,274.8359,15832.0
2023-06-02 09:40:00,287.97,288.74,287.97,288.22,17117.0,274.8264,275.5612,274.8264,275.065,17117.0
2023-06-02 09:45:00,288.09,288.09,287.68,287.68,19522.0,274.9409,274.9409,274.5496,274.5496,19522.0
2023-06-02 09:50:00,287.68,288.26,287.57,287.92,12504.0,274.5496,275.1031,274.4446,274.7787,12504.0
2023-06-02 09:55:00,287.76,287.88,287.59,287.76,13111.0,274.626,274.7405,274.4637,274.626,13111.0
2023-06-02 10:00:00,287.78,288.21,287.62,288.02,17216.0,274.6451,275.0554,274.4924,274.8741,17216.0
2023-06-02 10:05:00,287.97,288.48,287.9,287.93,10351.0,274.8264,275.3131,274.7596,274.7882,10351.0
2023-06-02 10:10:00,288.03,288.27,287.98,288.07,10998.0,274.8836,275.1127,274.8359,274.9218,10998.0
2023-06-02 10:15:00,288.0,288.21,287.62,287.63,10618.0,274.855,275.0554,274.4924,274.5019,10618.0
2023-06-02 10:20:00,287.67,287.72,287.36,287.72,15539.0,274.5401,274.5878,274.2442,274.5878,15539.0
2023-06-02 10:25:00,287.77,287.82,287.55,287.55,10346.0,274.6355,274.6832,274.4256,274.4256,10346.0
2023-06-02 10:30:00,287.53,287.73,287.42,287.57,12291.0,274.4065,274.5973,274.3015,274.4446,12291.0
2023-06-02 10:35:00,287.53,288.17,287.52,288.04,11541.0,274.4065,275.0173,274.3969,274.8932,11541.0
2023-06-02 10:40:00,288.08,288.38,288.06,288.29,10295.0,274.9314,275.2177,274.9123,275.1318,10295.0
2023-06-02 10:45:00,288.32,288.71,288.31,288.66,15190.0,275.1604,275.5326,275.1509,275.4849,15190.0
2023-06-02 10:50:00,288.6,288.88,288.6,288.75,13955.0,275.4276,275.6948,275.4276,275.5708,13955.0
2023-06-02 10:55:00,288.75,289.11,288.75,288.86,14227.0,275.5708,275.9143,275.5708,275.6758,14227.0
2023-06-02 11:00:00,288.79,289.32,288.75,289.26,9882.0,275.609,276.1148,275.5708,276.0575,9882.0
2023-06-02 11:05:00,289.27,289.29,289.09,289.15,12831.0,276.067,276.0861,275.8953,275.9525,12831.0
2023-06-02 11:10:00,289.14,289.46,289.08,289.32,14398.0,275.943,276.2484,275.8857,276.1148,14398.0
2023-06-02 11:15:00,289.36,289.39,289.13,289.25,12202.0,276.1529,276.1816,275.9334,276.048,12202.0
2023-06-02 11:20:00,289.27,289.59,289.25,289.58,10486.0,276.067,276.3724,276.048,276.3629,10486.0
2023-06-02 11:25:00,289.57,289.73,289.46,289.46,15069.0,276.3534,276.5061,276.2484,276.2484,15069.0
2023-06-02 11:30:00,289.44,289.53,289.35,289.44,13839.0,276.2293,276.3152,276.1434,276.2293,13839.0
2023-06-02 11:35:00,289.44,289.44,289.03,289.21,6739.0,276.2293,276.2293,275.838,276.0098,6739.0
2023-06-02 11:40:00,289.21,289.44,289.21,289.29,13995.0,276.0098,276.2293,276.0098,276.0861,13995.0
2023-06-02 11:45:00,289.34,289.34,289.14,289.26,6105.0,276.1339,276.1339,275.943,276.0575,6105.0
2023-06-02 11:50:00,289.3,289.33,289.12,289.29,8366.0,276.0957,276.1243,275.9239,276.0861,8366.0
2023-06-02 11:55:00,289.33,289.5,289.2,289.4,7956.0,276.1243,276.2865,276.0002,276.1911,7956.0
2023-06-02 12:00:00,289.41,289.46,289.3,289.3,6036.0,276.2007,276.2484,276.0957,276.0957,6036.0
2023-06-02 12:05:00,289.3,289.4,289.2,289.3,8221.0,276.0957,276.1911,276.0002,276.0957,8221.0
2023-06-02 12:10:00,289.28,289.29,289.03,289.03,4824.0,276.0766,276.0861,275.838,275.838,4824.0
2023-06-02 12:15:00,289.0,289.25,288.94,289.23,9932.0,275.8094,276.048,275.7521,276.0289,9932.0
2023-06-02 12:20:00,289.2,289.32,289.12,289.22,9612.0,276.0002,276.1148,275.9239,276.0193,9612.0
2023-06-02 12:25:00,289.2,289.37,289.17,289.37,12330.0,276.0002,276.1625,275.9716,276.1625,12330.0
2023-06-02 12:30:00,289.4,289.46,289.04,289.1,6489.0,276.1911,276.2484,275.8475,275.9048,6489.0
2023-06-02 12:35:00,289.13,289.23,289.13,289.21,3500.0,275.9334,276.0289,275.9334,276.0098,3500.0
2023-06-02 12:40:00,289.21,289.22,288.97,288.98,10055.0,276.0098,276.0193,275.7807,275.7903,10055.0
2023-06-02 12:45:00,289.0,289.28,288.92,289.22,12376.0,275.8094,276.0766,275.733,276.0193,12376.0
2023-06-02 12:50:00,289.17,289.29,289.09,289.29,4755.0,275.9716,276.0861,275.8953,276.0861,4755.0
2023-06-02 12:55:00,289.29,289.55,289.28,289.54,5114.0,276.0861,276.3343,276.0766,276.3247,5114.0
2023-06-02 13:00:00,289.52,289.62,289.51,289.56,7127.0,276.3056,276.4011,276.2961,276.3438,7127.0
2023-06-02 13:05:00,289.55,289.59,289.51,289.52,7068.0,276.3343,276.3724,276.2961,276.3056,7068.0
2023-06-02 13:10:00,289.52,289.55,289.2,289.37,7327.0,276.3056,276.3343,276.0002,276.1625,7327.0
2023-06-02 13:15:00,289.44,289.58,289.4,289.41,5685.0,276.2293,276.3629,276.1911,276.2007,5685.0
2023-06-02 13:20:00,289.45,289.6,289.45,289.56,5387.0,276.2388,276.382,276.2388,276.3438,5387.0
2023-06-02 13:25:00,289.58,289.59,289.47,289.54,5553.0,276.3629,276.3724,276.2579,276.3247,5553.0
2023-06-02 13:30:00,289.52,289.53,289.37,289.38,6134.0,276.3056,276.3152,276.1625,276.172,6134.0
2023-06-02 13:35:00,289.38,289.4,289.27,289.31,10298.0,276.172,276.1911,276.067,276.1052,10298.0
2023-06-02 13:40:00,289.37,289.37,289.24,289.28,5275.0,276.1625,276.1625,276.0384,276.0766,5275.0
2023-06-02 13:45:00,289.27,289.36,289.16,289.35,7523.0,276.067,276.1529,275.9621,276.1434,7523.0
2023-06-02 13:50:00,289.33,289.33,289.24,289.32,4868.0,276.1243,276.1243,276.0384,276.1148,4868.0
2023-06-02 13:55:00,289.34,289.56,289.34,289.55,5193.0,276.1339,276.3438,276.1339,276.3343,5193.0
2023-06-02 14:00:00,289.52,289.53,289.39,289.47,3722.0,276.3056,276.3152,276.1816,276.2579,3722.0
2023-06-02 14:05:00,289.46,289.46,289.27,289.34,7130.0,276.2484,276.2484,276.067,276.1339,7130.0
2023-06-02 14:10:00,289.38,289.5,289.3,289.43,9020.0,276.172,276.2865,276.0957,276.2197,9020.0
2023-06-02 14:15:00,289.48,289.64,289.47,289.56,8989.0,276.2675,276.4202,276.2579,276.3438,8989.0
2023-06-02 14:20:00,289.6,289.76,289.57,289.64,7498.0,276.382,276.5347,276.3534,276.4202,7498.0
2023-06-02 14:25:00,289.69,289.77,289.59,289.64,6547.0,276.4679,276.5442,276.3724,276.4202,6547.0
2023-06-02 14:30:00,289.66,289.84,289.63,289.65,10539.0,276.4392,276.611,276.4106,276.4297,10539.0
2023-06-02 14:35:00,289.62,289.77,289.54,289.72,4236.0,276.4011,276.5442,276.3247,276.4965,4236.0
2023-06-02 14:40:00,289.75,289.78,289.66,289.66,2701.0,276.5251,276.5538,276.4392,276.4392,2701.0
2023-06-02 14:45:00,289.66,289.76,289.64,289.74,6061.0,276.4392,276.5347,276.4202,276.5156,6061.0
2023-06-02 14:50:00,289.73,289.73,289.65,289.67,5971.0,276.5061,276.5061,276.4297,276.4488,5971.0
2023-06-02 14:55:00,289.64,289.68,289.57,289.68,17228.0,276.4202,276.4583,276.3534,276.4583,17228.0
2023-06-02 15:00:00,289.76,289.84,289.69,289.69,4774.0,276.5347,276.611,276.4679,276.4679,4774.0
2023-06-02 15:05:00,289.69,289.71,289.49,289.49,9657.0,276.4679,276.487,276.277,276.277,9657.0
2023-06-02 15:10:00,289.48,289.55,289.35,289.49,6721.0,276.2675,276.3343,276.1434,276.277,6721.0
2023-06-02 15:15:00,289.53,289.55,289.34,289.4,9090.0,276.3152,276.3343,276.1339,276.1911,9090.0
2023-06-02 15:20:00,289.41,289.51,289.36,289.48,9477.0,276.2007,276.2961,276.1529,276.2675,9477.0
2023-06-02 15:25:00,289.48,289.53,289.34,289.44,9106.0,276.2675,276.3152,276.1339,276.2293,9106.0
2023-06-02 15:30:00,289.43,289.55,289.41,289.54,19379.0,276.2197,276.3343,276.2007,276.3247,19379.0
2023-06-02 15:35:00,289.56,289.62,289.46,289.51,17107.0,276.3438,276.4011,276.2484,276.2961,17107.0
2023-06-02 15:40:00,289.53,289.77,289.52,289.68,22744.0,276.3152,276.5442,276.3056,276.4583,22744.0
2023-06-02 15:45:00,289.68,289.81,289.54,289.69,30672.0,276.4583,276.5824,276.3247,276.4679,30672.0
2023-06-02 15:50:00,289.67,290.06,289.66,290.04,59640.0,276.4488,276.821,276.4392,276.8019,59640.0
2023-06-02 15:55:00,290.06,290.2,289.84,289.89,156950.0,276.821,276.9546,276.611,276.6587,156950.0
2023-06-05 09:30:00,290.0,290.8,290.0,290.47,63594.0,276.7637,277.5272,276.7637,277.2123,63594.0
2023-06-05 09:35:00,290.47,290.72,290.1,290.2,9703.0,277.2123,277.4509,276.8592,276.9546,9703.0
2023-06-05 09:40:00,290.25,290.33,290.15,290.17,7860.0,277.0023,277.0787,276.9069,276.926,7860.0
2023-06-05 09:45:00,290.33,290.33,290.05,290.05,4864.0,277.0787,277.0787,276.8114,276.8114,4864.0
2023-06-05 09:50:00,290.18,290.29,290.08,290.08,2191.0,276.9355,277.0405,276.8401,276.8401,2191.0
2023-06-05 09:55:00,290.26,290.31,290.0,290.06,7785.0,277.0119,277.0596,276.7637,276.821,7785.0
2023-06-05 10:00:00,290.13,290.5,289.83,289.87,7107.0,276.8878,277.2409,276.6015,276.6397,7107.0
2023-06-05 10:05:00,289.76,290.12,289.5,289.95,13824.0,276.5347,276.8783,276.2865,276.716,13824.0
2023-06-05 10:10:00,289.99,290.29,289.63,290.22,10819.0,276.7542,277.0405,276.4106,276.9737,10819.0
2023-06-05 10:15:00,290.24,290.38,290.01,290.2,5142.0,276.9928,277.1264,276.7733,276.9546,5142.0
2023-06-05 10:20:00,290.08,290.08,289.59,289.81,6004.0,276.8401,276.8401,276.3724,276.5824,6004.0
2023-06-05 10:25:00,289.84,289.95,289.72,289.8,6920.0,276.611,276.716,276.4965,276.5729,6920.0
2023-06-05 10:30:00,289.84,289.87,289.44,289.69,8037.0,276.611,276.6397,276.2293,276.4679,8037.0
2023-06-05 10:35:00,289.66,289.66,289.24,289.24,10118.0,276.4392,276.4392,276.0384,276.0384,10118.0
2023-06-05 10:40:00,289.25,289.49,289.11,289.11,4702.0,276.048,276.277,275.9143,275.9143,4702.0
2023-06-05 10:45:00,289.15,289.59,289.15,289.38,6760.0,275.9525,276.3724,275.9525,276.172,6760.0
2023-06-05 10:50:00,289.38,289.48,289.23,289.25,3387.0,276.172,276.2675,276.0289,276.048,3387.0
2023-06-05 10:55:00,289.32,289.36,289.08,289.17,4359.0,276.1148,276.1529,275.8857,275.9716,4359.0
2023-06-05 11:00:00,289.23,289.47,289.2,289.28,6421.0,276.0289,276.2579,276.0002,276.0766,6421.0
2023-06-05 11:05:00,289.27,289.32,289.16,289.17,6259.0,276.067,276.1148,275.9621,275.9716,6259.0
2023-06-05 11:10:00,289.18,289.18,288.97,289.01,5773.0,275.9812,275.9812,275.7807,275.8189,5773.0
2023-06-05 11:15:00,289.04,289.07,288.85,288.92,5079.0,275.8475,275.8762,275.6662,275.733,5079.0
2023-06-05 11:20:00,288.9,289.06,288.74,288.86,19920.0,275.7139,275.8666,275.5612,275.6758,19920.0
2023-06-05 11:25:00,288.83,288.84,288.61,288.77,9926.0,275.6471,275.6567,275.4372,275.5899,9926.0
2023-06-05 11:30:00,288.72,289.02,288.67,288.97,7392.0,275.5422,275.8285,275.4944,275.7807,7392.0
2023-06-05 11:35:00,288.97,289.02,288.58,288.69,10286.0,275.7807,275.8285,275.4085,275.5135,10286.0
2023-06-05 11:40:00,288.71,288.71,288.5,288.66,8499.0,275.5326,275.5326,275.3322,275.4849,8499.0
2023-06-05 11:45:00,288.7,288.76,288.4,288.4,7295.0,275.5231,275.5803,275.2368,275.2368,7295.0
2023-06-05 11:50:00,288.39,288.61,288.36,288.61,12305.0,275.2272,275.4372,275.1986,275.4372,12305.0
2023-06-05 11:55:00,288.63,288.63,288.48,288.61,11221.0,275.4563,275.4563,275.3131,275.4372,11221.0
2023-06-05 12:00:00,288.64,288.67,288.38,288.47,8474.0,275.4658,275.4944,275.2177,275.3036,8474.0
2023-06-05 12:05:00,288.43,288.64,288.43,288.57,5384.0,275.2654,275.4658,275.2654,275.399,5384.0
2023-06-05 12:10:00,288.63,288.96,288.5,288.92,9750.0,275.4563,275.7712,275.3322,275.733,9750.0
2023-06-05 12:15:00,288.93,288.99,288.73,288.85,8512.0,275.7426,275.7998,275.5517,275.6662,8512.0
2023-06-05 12:20:00,288.79,288.88,288.55,288.55,7393.0,275.609,275.6948,275.3799,275.3799,7393.0
2023-06-05 12:25:00,288.58,288.62,288.45,288.45,6400.0,275.4085,275.4467,275.2845,275.2845,6400.0
2023-06-05 12:30:00,288.46,288.52,288.36,288.36,6539.0,275.294,275.3513,275.1986,275.1986,6539.0
2023-06-05 12:35:00,288.46,288.54,288.42,288.47,5337.0,275.294,275.3704,275.2558,275.3036,5337.0
2023-06-05 12:40:00,288.49,288.66,288.47,288.61,7677.0,275.3226,275.4849,275.3036,275.4372,7677.0
2023-06-05 12:45:00,288.64,288.77,288.64,288.77,5558.0,275.4658,275.5899,275.4658,275.5899,5558.0
2023-06-05 12:50:00,288.77,288.82,288.53,288.57,10767.0,275.5899,275.6376,275.3608,275.399,10767.0
2023-06-05 12:55:00,288.6,288.6,288.44,288.5,4884.0,275.4276,275.4276,275.2749,275.3322,4884.0
2023-06-05 13:00:00,288.53,288.56,288.41,288.53,6613.0,275.3608,275.3895,275.2463,275.3608,6613.0
2023-06-05 13:05:00,288.54,288.61,288.52,288.61,8534.0,275.3704,275.4372,275.3513,275.4372,8534.0
2023-06-05 13:10:00,288.62,288.71,288.53,288.61,10129.0,275.4467,275.5326,275.3608,275.4372,10129.0
2023-06-05 13:15:00,288.56,288.6,288.42,288.48,7918.0,275.3895,275.4276,275.2558,275.3131,7918.0
2023-06-05 13:20:00,288.45,288.49,288.18,288.42,11671.0,275.2845,275.3226,275.0268,275.2558,11671.0
2023-06-05 13:25:00,288.35,288.43,288.19,288.33,8930.0,275.189,275.2654,275.0363,275.17,8930.0
2023-06-05 13:30:00,288.29,288.29,288.03,288.09,5471.0,275.1318,275.1318,274.8836,274.9409,5471.0
2023-06-05 13:35:00,288.13,288.45,288.11,288.45,7710.0,274.9791,275.2845,274.96,275.2845,7710.0
2023-06-05 13:40:00,288.45,288.47,288.38,288.44,3976.0,275.2845,275.3036,275.2177,275.2749,3976.0
2023-06-05 13:45:00,288.41,288.51,288.4,288.48,3305.0,275.2463,275.3417,275.2368,275.3131,3305.0
2023-06-05 13:50:00,288.5,288.56,288.45,288.48,3665.0,275.3322,275.3895,275.2845,275.3131,3665.0
2023-06-05 13:55:00,288.49,288.65,288.48,288.64,5516.0,275.3226,275.4753,275.3131,275.4658,5516.0
2023-06-05 14:00:00,288.62,288.65,288.45,288.45,2973.0,275.4467,275.4753,275.2845,275.2845,2973.0
2023-06-05 14:05:00,288.45,288.59,288.41,288.59,5975.0,275.2845,275.4181,275.2463,275.4181,5975.0
2023-06-05 14:10:00,288.57,288.72,288.57,288.72,4804.0,275.399,275.5422,275.399,275.5422,4804.0
2023-06-05 14:15:00,288.75,288.86,288.72,288.76,5024.0,275.5708,275.6758,275.5422,275.5803,5024.0
2023-06-05 14:20:00,288.76,288.79,288.47,288.48,5682.0,275.5803,275.609,275.3036,275.3131,5682.0
2023-06-05 14:25:00,288.51,288.58,288.37,288.58,7932.0,275.3417,275.4085,275.2081,275.4085,7932.0
2023-06-05 14:30:00,288.59,288.75,288.29,288.34,8413.0,275.4181,275.5708,275.1318,275.1795,8413.0
2023-06-05 14:35:00,288.38,288.49,288.23,288.26,7120.0,275.2177,275.3226,275.0745,275.1031,7120.0
2023-06-05 14:40:00,288.31,288.44,288.26,288.35,7450.0,275.1509,275.2749,275.1031,275.189,7450.0
2023-06-05 14:45:00,288.35,288.37,288.18,288.34,7720.0,275.189,275.2081,275.0268,275.1795,7720.0
2023-06-05 14:50:00,288.35,288.76,288.25,288.71,9009.0,275.189,275.5803,275.0936,275.5326,9009.0
2023-06-05 14:55:00,288.76,288.87,288.74,288.81,8338.0,275.5803,275.6853,275.5612,275.628,8338.0
2023-06-05 15:00:00,288.82,288.86,288.48,288.51,27971.0,275.6376,275.6758,275.3131,275.3417,27971.0
2023-06-05 15:05:00,288.52,288.84,288.52,288.71,10323.0,275.3513,275.6567,275.3513,275.5326,10323.0
2023-06-05 15:10:00,288.74,288.88,288.74,288.84,5459.0,275.5612,275.6948,275.5612,275.6567,5459.0
2023-06-05 15:15:00,288.81,288.81,288.47,288.47,6745.0,275.628,275.628,275.3036,275.3036,6745.0
2023-06-05 15:20:00,288.5,288.66,288.47,288.63,8453.0,275.3322,275.4849,275.3036,275.4563,8453.0
2023-06-05 15:25:00,288.63,288.66,288.46,288.53,5848.0,275.4563,275.4849,275.294,275.3608,5848.0
2023-06-05 15:30:00,288.53,288.8,288.51,288.61,10645.0,275.3608,275.6185,275.3417,275.4372,10645.0
2023-06-05 15:35:00,288.65,288.77,288.57,288.76,7422.0,275.4753,275.5899,275.399,275.5803,7422.0
2023-06-05 15:40:00,288.74,288.83,288.63,288.67,11635.0,275.5612,275.6471,275.4563,275.4944,11635.0
2023-06-05 15:45:00,288.64,288.85,288.55,288.75,21105.0,275.4658,275.6662,275.3799,275.5708,21105.0
2023-06-05 15:50:00,288.8,288.88,288.57,288.61,33545.0,275.6185,275.6948,275.399,275.4372,33545.0
2023-06-05 15:55:00,288.56,288.64,288.4,288.43,102934.0,275.3895,275.4658,275.2368,275.2654,102934.0
2023-06-06 09:30:00,289.86,290.23,288.0,288.0,55904.0,276.6301,276.9832,274.855,274.855,55904.0
2023-06-06 09:35:00,287.92,288.02,285.41,285.43,23517.0,274.7787,274.8741,272.3832,272.4023,23517.0
2023-06-06 09:40:00,285.62,286.37,285.46,286.03,17489.0,272.5836,273.2994,272.4309,272.9749,17489.0
2023-06-06 09:45:00,286.13,286.13,284.75,284.84,16340.0,273.0704,273.0704,271.7534,271.8392,16340.0
2023-06-06 09:50:00,284.84,285.41,284.77,285.3,22662.0,271.8392,272.3832,271.7724,272.2782,22662.0
2023-06-06 09:55:00,285.25,285.37,284.54,284.75,17123.0,272.2305,272.3451,271.5529,271.7534,17123.0
2023-06-06 10:00:00,284.83,284.95,284.22,284.41,26311.0,271.8297,271.9442,271.2475,271.4289,26311.0
2023-06-06 10:05:00,284.34,284.58,284.05,284.18,30455.0,271.3621,271.5911,271.0853,271.2094,30455.0
2023-06-06 10:10:00,284.12,284.18,283.22,283.38,27624.0,271.1521,271.2094,270.2932,270.4459,27624.0
2023-06-06 10:15:00,283.4,283.56,283.08,283.46,19345.0,270.465,270.6177,270.1596,270.5222,19345.0
2023-06-06 10:20:00,283.44,283.85,283.43,283.85,14626.0,270.5031,270.8944,270.4936,270.8944,14626.0
2023-06-06 10:25:00,283.85,284.13,283.63,283.72,22633.0,270.8944,271.1616,270.6845,270.7704,22633.0
2023-06-06 10:30:00,283.74,283.78,283.42,283.72,17387.0,270.7894,270.8276,270.4841,270.7704,17387.0
2023-06-06 10:35:00,283.71,283.8,283.51,283.8,15004.0,270.7608,270.8467,270.5699,270.8467,15004.0
2023-06-06 10:40:00,283.82,284.0,283.76,283.92,9344.0,270.8658,271.0376,270.8085,270.9612,9344.0
2023-06-06 10:45:00,283.85,284.15,283.83,284.0,13765.0,270.8944,271.1807,270.8753,271.0376,13765.0
2023-06-06 10:50:00,284.08,284.14,283.65,283.75,10097.0,271.1139,271.1712,270.7036,270.799,10097.0
2023-06-06 10:55:00,283.74,283.74,283.51,283.64,9561.0,270.7894,270.7894,270.5699,270.694,9561.0
2023-06-06 11:00:00,283.68,283.69,283.4,283.44,15264.0,270.7322,270.7417,270.465,270.5031,15264.0
2023-06-06 11:05:00,283.48,283.5,283.18,283.39,28602.0,270.5413,270.5604,270.255,270.4554,28602.0
2023-06-06 11:10:00,283.39,283.5,282.82,282.91,16635.0,270.4554,270.5604,269.9114,269.9973,16635.0
2023-06-06 11:15:00,282.88,282.91,282.58,282.67,14131.0,269.9687,269.9973,269.6824,269.7683,14131.0
2023-06-06 11:20:00,282.63,282.77,282.48,282.48,12783.0,269.7301,269.8637,269.587,269.587,12783.0
2023-06-06 11:25:00,282.44,282.44,282.04,282.13,21368.0,269.5488,269.5488,269.167,269.2529,21368.0
2023-06-06 11:30:00,282.17,282.49,281.98,282.37,20689.0,269.2911,269.5965,269.1098,269.482,20689.0
2023-06-06 11:35:00,282.41,282.61,282.36,282.6,14351.0,269.5202,269.711,269.4724,269.7015,14351.0
2023-06-06 11:40:00,282.61,282.73,282.54,282.62,10799.0,269.711,269.8255,269.6442,269.7206,10799.0
2023-06-06 11:45:00,282.53,282.76,282.45,282.76,9436.0,269.6347,269.8542,269.5583,269.8542,9436.0
2023-06-06 11:50:00,282.76,282.82,282.56,282.58,12577.0,269.8542,269.9114,269.6633,269.6824,12577.0
2023-06-06 11:55:00,282.56,282.73,282.4,282.63,14381.0,269.6633,269.8255,269.5106,269.7301,14381.0
2023-06-06 12:00:00,282.69,283.02,282.69,282.81,7314.0,269.7874,270.1023,269.7874,269.9019,7314.0
2023-06-06 12:05:00,282.8,282.88,282.63,282.87,13409.0,269.8924,269.9687,269.7301,269.9592,13409.0
2023-06-06 12:10:00,282.84,283.18,282.84,283.18,15031.0,269.9305,270.255,269.9305,270.255,15031.0
2023-06-06 12:15:00,283.15,283.38,283.14,283.21,19854.0,270.2264,270.4459,270.2168,270.2836,19854.0
2023-06-06 12:20:00,283.18,283.26,283.03,283.18,8470.0,270.255,270.3314,270.1119,270.255,8470.0
2023-06-06 12:25:00,283.23,283.35,283.16,283.25,11112.0,270.3027,270.4172,270.2359,270.3218,11112.0
2023-06-06 12:30:00,283.21,283.21,282.97,283.01,3851.0,270.2836,270.2836,270.0546,270.0928,3851.0
2023-06-06 12:35:00,282.95,282.98,282.8,282.95,4161.0,270.0355,270.0641,269.8924,270.0355,4161.0
2023-06-06 12:40:00,282.97,283.19,282.94,283.15,3872.0,270.0546,270.2646,270.026,270.2264,3872.0
2023-06-06 12:45:00,283.17,283.25,283.06,283.24,6052.0,270.2455,270.3218,270.1405,270.3123,6052.0
2023-06-06 12:50:00,283.26,283.4,283.12,283.4,15542.0,270.3314,270.465,270.1977,270.465,15542.0
2023-06-06 12:55:00,283.41,283.5,283.23,283.24,9446.0,270.4745,270.5604,270.3027,270.3123,9446.0
2023-06-06 13:00:00,283.29,283.29,283.15,283.26,7138.0,270.36,270.36,270.2264,270.3314,7138.0
2023-06-06 13:05:00,283.26,283.82,283.22,283.81,12186.0,270.3314,270.8658,270.2932,270.8563,12186.0
2023-06-06 13:10:00,283.81,283.95,283.67,283.7,15982.0,270.8563,270.9899,270.7226,270.7513,15982.0
2023-06-06 13:15:00,283.79,283.89,283.59,283.67,5008.0,270.8372,270.9326,270.6463,270.7226,5008.0
2023-06-06 13:20:00,283.6,283.61,283.37,283.39,7459.0,270.6558,270.6654,270.4363,270.4554,7459.0
2023-06-06 13:25:00,283.43,283.44,283.22,283.23,6354.0,270.4936,270.5031,270.2932,270.3027,6354.0
2023-06-06 13:30:00,283.23,283.45,283.23,283.27,7663.0,270.3027,270.5127,270.3027,270.3409,7663.0
2023-06-06 13:35:00,283.27,283.49,283.25,283.47,8464.0,270.3409,270.5509,270.3218,270.5318,8464.0
2023-06-06 13:40:00,283.48,283.92,283.47,283.92,10718.0,270.5413,270.9612,270.5318,270.9612,10718.0
2023-06-06 13:45:00,283.93,284.05,283.87,283.91,10391.0,270.9708,271.0853,270.9135,270.9517,10391.0
2023-06-06 13:50:00,283.89,284.01,283.83,283.84,10610.0,270.9326,271.0471,270.8753,270.8849,10610.0
2023-06-06 13:55:00,283.8,284.13,283.72,284.04,13749.0,270.8467,271.1616,270.7704,271.0758,13749.0
2023-06-06 14:00:00,284.05,284.09,283.85,284.02,11988.0,271.0853,271.1235,270.8944,271.0567,11988.0
2023-06-06 14:05:00,284.03,284.05,283.83,283.94,10086.0,271.0662,271.0853,270.8753,270.9803,10086.0
2023-06-06 14:10:00,283.96,284.24,283.89,284.14,5986.0,270.9994,271.2666,270.9326,271.1712,5986.0
2023-06-06 14:15:00,284.14,284.24,284.14,284.23,3931.0,271.1712,271.2666,271.1712,271.2571,3931.0
2023-06-06 14:20:00,284.23,284.38,284.17,284.38,5606.0,271.2571,271.4002,271.1998,271.4002,5606.0
2023-06-06 14:25:00,284.38,284.5,284.38,284.43,7034.0,271.4002,271.5148,271.4002,271.448,7034.0
2023-06-06 14:30:00,284.39,284.56,284.38,284.53,9026.0,271.4098,271.572,271.4002,271.5434,9026.0
2023-06-06 14:35:00,284.54,284.61,284.44,284.5,6873.0,271.5529,271.6197,271.4575,271.5148,6873.0
2023-06-06 14:40:00,284.5,284.51,284.41,284.49,6843.0,271.5148,271.5243,271.4289,271.5052,6843.0
2023-06-06 14:45:00,284.5,284.51,284.38,284.42,3674.0,271.5148,271.5243,271.4002,271.4384,3674.0
2023-06-06 14:50:00,284.4,284.51,284.35,284.46,5061.0,271.4193,271.5243,271.3716,271.4766,5061.0
2023-06-06 14:55:00,284.49,284.55,284.43,284.5,9990.0,271.5052,271.5625,271.448,271.5148,9990.0
2023-06-06 15:00:00,284.5,284.57,284.42,284.44,11460.0,271.5148,271.5816,271.4384,271.4575,11460.0
2023-06-06 15:05:00,284.46,284.48,284.32,284.43,8610.0,271.4766,271.4957,271.343,271.448,8610.0
2023-06-06 15:10:00,284.44,284.53,284.4,284.43,7935.0,271.4575,271.5434,271.4193,271.448,7935.0
2023-06-06 15:15:00,284.44,284.58,284.42,284.58,11237.0,271.4575,271.5911,271.4384,271.5911,11237.0
2023-06-06 15:20:00,284.58,284.65,284.49,284.55,11866.0,271.5911,271.6579,271.5052,271.5625,11866.0
2023-06-06 15:25:00,284.58,284.64,284.53,284.57,13693.0,271.5911,271.6484,271.5434,271.5816,13693.0
2023-06-06 15:30:00,284.56,284.58,284.46,284.51,12437.0,271.572,271.5911,271.4766,271.5243,12437.0
2023-06-06 15:35:00,284.49,284.65,284.42,284.65,21025.0,271.5052,271.6579,271.4384,271.6579,21025.0
2023-06-06 15:40:00,284.67,284.87,284.64,284.82,31664.0,271.677,271.8679,271.6484,271.8202,31664.0
2023-06-06 15:45:00,284.8,284.88,284.69,284.8,31304.0,271.8011,271.8774,271.6961,271.8011,31304.0
2023-06-06 15:50:00,284.82,284.91,284.57,284.91,26527.0,271.8202,271.906,271.5816,271.906,26527.0
2023-06-06 15:55:00,284.92,284.92,284.53,284.53,96864.0,271.9156,271.9156,271.5434,271.5434,96864.0
2023-06-07 09:30:00,284.45,284.45,283.72,284.01,80227.0,271.467,271.467,270.7704,271.0471,80227.0
2023-06-07 09:35:00,284.12,284.16,283.35,283.85,46505.0,271.1521,271.1903,270.4172,270.8944,46505.0
2023-06-07 09:40:00,283.84,284.74,283.84,284.66,15372.0,270.8849,271.7438,270.8849,271.6675,15372.0
2023-06-07 09:45:00,284.62,284.63,284.01,284.56,17192.0,271.6293,271.6388,271.0471,271.572,17192.0
2023-06-07 09:50:00,284.58,284.58,284.0,284.0,9249.0,271.5911,271.5911,271.0376,271.0376,9249.0
2023-06-07 09:55:00,283.86,284.24,283.79,284.15,15340.0,270.904,271.2666,270.8372,271.1807,15340.0
2023-06-07 10:00:00,284.1,284.14,283.71,283.82,20944.0,271.133,271.1712,270.7608,270.8658,20944.0
2023-06-07 10:05:00,283.93,283.93,283.31,283.35,8506.0,270.9708,270.9708,270.3791,270.4172,8506.0
2023-06-07 10:10:00,283.4,283.42,283.06,283.2,11945.0,270.465,270.4841,270.1405,270.2741,11945.0
2023-06-07 10:15:00,283.24,283.59,283.24,283.45,8835.0,270.3123,270.6463,270.3123,270.5127,8835.0
2023-06-07 10:20:00,283.53,283.67,283.46,283.64,10724.0,270.589,270.7226,270.5222,270.694,10724.0
2023-06-07 10:25:00,283.69,284.3,283.69,284.25,19792.0,270.7417,271.3239,270.7417,271.2762,19792.0
2023-06-07 10:30:00,284.32,284.35,283.76,283.88,11460.0,271.343,271.3716,270.8085,270.9231,11460.0
2023-06-07 10:35:00,283.88,284.31,283.79,284.22,21274.0,270.9231,271.3334,270.8372,271.2475,21274.0
2023-06-07 10:40:00,284.17,284.2,283.8,284.16,10519.0,271.1998,271.2285,270.8467,271.1903,10519.0
2023-06-07 10:45:00,284.1,284.26,283.85,284.01,5786.0,271.133,271.2857,270.8944,271.0471,5786.0
2023-06-07 10:50:00,283.98,284.48,283.98,284.35,12985.0,271.0185,271.4957,271.0185,271.3716,12985.0
2023-06-07 10:55:00,284.34,284.34,283.89,283.97,8841.0,271.3621,271.3621,270.9326,271.009,8841.0
2023-06-07 11:00:00,283.98,283.98,283.54,283.54,14325.0,271.0185,271.0185,270.5986,270.5986,14325.0
2023-06-07 11:05:00,283.56,283.65,283.01,283.03,21207.0,270.6177,270.7036,270.0928,270.1119,21207.0
2023-06-07 11:10:00,283.01,283.17,282.73,282.83,12012.0,270.0928,270.2455,269.8255,269.921,12012.0
2023-06-07 11:15:00,282.8,283.29,282.8,283.19,6428.0,269.8924,270.36,269.8924,270.2646,6428.0
2023-06-07 11:20:00,283.22,283.24,282.85,282.92,8810.0,270.2932,270.3123,269.9401,270.0069,8810.0
2023-06-07 11:25:00,282.87,283.22,282.87,283.22,10894.0,269.9592,270.2932,269.9592,270.2932,10894.0
2023-06-07 11:30:00,283.22,283.27,283.05,283.14,11323.0,270.2932,270.3409,270.1309,270.2168,11323.0
2023-06-07 11:35:00,283.17,283.22,282.85,282.9,7471.0,270.2455,270.2932,269.9401,269.9878,7471.0
2023-06-07 11:40:00,282.9,282.9,282.55,282.61,15233.0,269.9878,269.9878,269.6538,269.711,15233.0
2023-06-07 11:45:00,282.65,282.73,282.53,282.6,14564.0,269.7492,269.8255,269.6347,269.7015,14564.0
2023-06-07 11:50:00,282.59,282.66,282.42,282.49,15083.0,269.6919,269.7587,269.5297,269.5965,15083.0
2023-06-07 11:55:00,282.44,282.6,282.39,282.52,11132.0,269.5488,269.7015,269.5011,269.6251,11132.0
2023-06-07 12:00:00,282.54,282.81,282.41,282.8,7120.0,269.6442,269.9019,269.5202,269.8924,7120.0
2023-06-07 12:05:00,282.79,282.84,282.54,282.57,13291.0,269.8828,269.9305,269.6442,269.6729,13291.0
2023-06-07 12:10:00,282.59,282.6,282.4,282.44,7332.0,269.6919,269.7015,269.5106,269.5488,7332.0
2023-06-07 12:15:00,282.44,282.7,282.39,282.58,6402.0,269.5488,269.7969,269.5011,269.6824,6402.0
2023-06-07 12:20:00,282.57,282.87,282.54,282.84,11460.0,269.6729,269.9592,269.6442,269.9305,11460.0
2023-06-07 12:25:00,282.81,282.99,282.73,282.73,17181.0,269.9019,270.0737,269.8255,269.8255,17181.0
2023-06-07 12:30:00,282.69,282.78,282.63,282.72,14684.0,269.7874,269.8733,269.7301,269.816,14684.0
2023-06-07 12:35:00,282.74,282.76,282.58,282.61,16553.0,269.8351,269.8542,269.6824,269.711,16553.0
2023-06-07 12:40:00,282.61,282.61,282.16,282.17,9998.0,269.711,269.711,269.2816,269.2911,9998.0
2023-06-07 12:45:00,282.18,282.21,282.08,282.11,13075.0,269.3007,269.3293,269.2052,269.2338,13075.0
2023-06-07 12:50:00,282.1,282.25,281.97,281.97,29448.0,269.2243,269.3675,269.1002,269.1002,29448.0
2023-06-07 12:55:00,282.01,282.01,281.82,281.98,9234.0,269.1384,269.1384,268.9571,269.1098,9234.0
2023-06-07 13:00:00,281.96,281.96,281.66,281.75,24107.0,269.0907,269.0907,268.8044,268.8903,24107.0
2023-06-07 13:05:00,281.72,281.75,281.34,281.5,30841.0,268.8616,268.8903,268.499,268.6517,30841.0
2023-06-07 13:10:00,281.5,281.64,281.34,281.59,38705.0,268.6517,268.7853,268.499,268.7376,38705.0
2023-06-07 13:15:00,281.6,281.67,281.38,281.39,32786.0,268.7471,268.8139,268.5372,268.5467,32786.0
2023-06-07 13:20:00,281.43,281.59,281.34,281.36,22473.0,268.5849,268.7376,268.499,268.5181,22473.0
2023-06-07 13:25:00,281.35,281.7,281.31,281.62,47767.0,268.5085,268.8426,268.4704,268.7662,47767.0
2023-06-07 13:30:00,281.57,281.86,281.57,281.84,10940.0,268.7185,268.9953,268.7185,268.9762,10940.0
2023-06-07 13:35:00,281.88,282.25,281.84,282.25,15139.0,269.0143,269.3675,268.9762,269.3675,15139.0
2023-06-07 13:40:00,282.25,282.29,281.92,282.07,13238.0,269.3675,269.4056,269.0525,269.1957,13238.0
2023-06-07 13:45:00,282.1,282.24,282.08,282.22,18317.0,269.2243,269.3579,269.2052,269.3388,18317.0
2023-06-07 13:50:00,282.24,282.27,282.08,282.09,9561.0,269.3579,269.3865,269.2052,269.2148,9561.0
2023-06-07 13:55:00,282.11,282.32,282.09,282.27,9006.0,269.2338,269.4343,269.2148,269.3865,9006.0
2023-06-07 14:00:00,282.27,282.57,282.22,282.56,12541.0,269.3865,269.6729,269.3388,269.6633,12541.0
2023-06-07 14:05:00,282.56,282.61,282.44,282.44,14641.0,269.6633,269.711,269.5488,269.5488,14641.0
2023-06-07 14:10:00,282.46,282.51,282.31,282.35,11854.0,269.5679,269.6156,269.4247,269.4629,11854.0
2023-06-07 14:15:00,282.35,282.41,282.27,282.29,10637.0,269.4629,269.5202,269.3865,269.4056,10637.0
2023-06-07 14:20:00,282.3,282.43,282.18,282.25,8027.0,269.4152,269.5392,269.3007,269.3675,8027.0
2023-06-07 14:25:00,282.25,282.25,281.97,282.0,8078.0,269.3675,269.3675,269.1002,269.1289,8078.0
2023-06-07 14:30:00,282.02,282.26,282.02,282.24,11923.0,269.148,269.377,269.148,269.3579,11923.0
2023-06-07 14:35:00,282.25,282.39,282.17,282.39,11164.0,269.3675,269.5011,269.2911,269.5011,11164.0
2023-06-07 14:40:00,282.37,282.37,282.2,282.33,10208.0,269.482,269.482,269.3197,269.4438,10208.0
2023-06-07 14:45:00,282.35,282.37,282.3,282.32,9753.0,269.4629,269.482,269.4152,269.4343,9753.0
2023-06-07 14:50:00,282.28,282.31,282.22,282.23,7914.0,269.3961,269.4247,269.3388,269.3484,7914.0
2023-06-07 14:55:00,282.23,282.28,282.09,282.15,14884.0,269.3484,269.3961,269.2148,269.272,14884.0
2023-06-07 15:00:00,282.18,282.2,282.03,282.06,15681.0,269.3007,269.3197,269.1575,269.1861,15681.0
2023-06-07 15:05:00,282.07,282.23,282.02,282.11,16059.0,269.1957,269.3484,269.148,269.2338,16059.0
2023-06-07 15:10:00,282.07,282.07,281.84,282.02,13197.0,269.1957,269.1957,268.9762,269.148,13197.0
2023-06-07 15:15:00,282.02,282.2,281.98,282.18,18256.0,269.148,269.3197,269.1098,269.3007,18256.0
2023-06-07 15:20:00,282.18,282.24,282.15,282.2,11741.0,269.3007,269.3579,269.272,269.3197,11741.0
2023-06-07 15:25:00,282.17,282.33,282.09,282.33,15903.0,269.2911,269.4438,269.2148,269.4438,15903.0
2023-06-07 15:30:00,282.31,282.35,282.08,282.09,15809.0,269.4247,269.4629,269.2052,269.2148,15809.0
2023-06-07 15:35:00,282.11,282.2,282.02,282.08,29300.0,269.2338,269.3197,269.148,269.2052,29300.0
2023-06-07 15:40:00,282.11,282.32,282.1,282.23,22320.0,269.2338,269.4343,269.2243,269.3484,22320.0
2023-06-07 15:45:00,282.22,282.54,282.18,282.46,36747.0,269.3388,269.6442,269.3007,269.5679,36747.0
2023-06-07 15:50:00,282.48,282.52,282.12,282.12,48227.0,269.587,269.6251,269.2434,269.2434,48227.0
2023-06-07 15:55:00,282.15,282.15,281.75,281.94,235434.0,269.272,269.272,268.8903,269.0716,235434.0
2023-06-08 09:30:00,280.97,281.79,280.0,281.78,105033.0,268.1459,268.9285,267.2202,268.9189,105033.0
2023-06-08 09:35:00,281.64,282.47,281.64,282.12,22850.0,268.7853,269.5774,268.7853,269.2434,22850.0
2023-06-08 09:40:00,282.11,282.27,281.29,281.84,24085.0,269.2338,269.3865,268.4513,268.9762,24085.0
2023-06-08 09:45:00,281.84,282.71,281.68,282.5,19164.0,268.9762,269.8065,268.8235,269.606,19164.0
2023-06-08 09:50:00,282.53,283.58,282.46,283.5,15294.0,269.6347,270.6368,269.5679,270.5604,15294.0
2023-06-08 09:55:00,283.48,283.49,283.07,283.43,11234.0,270.5413,270.5509,270.15,270.4936,11234.0
2023-06-08 10:00:00,283.38,283.98,283.22,283.96,15367.0,270.4459,271.0185,270.2932,270.9994,15367.0
2023-06-08 10:05:00,283.96,284.56,283.88,284.29,30588.0,270.9994,271.572,270.9231,271.3143,30588.0
2023-06-08 10:10:00,284.17,284.64,284.15,284.64,22313.0,271.1998,271.6484,271.1807,271.6484,22313.0
2023-06-08 10:15:00,284.61,284.67,284.14,284.24,12640.0,271.6197,271.677,271.1712,271.2666,12640.0
2023-06-08 10:20:00,284.27,284.49,284.21,284.49,7815.0,271.2953,271.5052,271.238,271.5052,7815.0
2023-06-08 10:25:00,284.5,284.88,284.5,284.64,17029.0,271.5148,271.8774,271.5148,271.6484,17029.0
2023-06-08 10:30:00,284.63,284.89,284.58,284.89,12217.0,271.6388,271.887,271.5911,271.887,12217.0
2023-06-08 10:35:00,284.89,284.98,284.78,284.84,22599.0,271.887,271.9729,271.782,271.8392,22599.0
2023-06-08 10:40:00,284.85,284.9,284.5,284.75,20456.0,271.8488,271.8965,271.5148,271.7534,20456.0
2023-06-08 10:45:00,284.83,284.98,284.56,284.98,12828.0,271.8297,271.9729,271.572,271.9729,12828.0
2023-06-08 10:50:00,284.94,285.0,284.65,284.66,11595.0,271.9347,271.9919,271.6579,271.6675,11595.0
2023-06-08 10:55:00,284.7,284.79,284.64,284.72,13581.0,271.7056,271.7915,271.6484,271.7247,13581.0
2023-06-08 11:00:00,284.76,284.88,284.71,284.84,16443.0,271.7629,271.8774,271.7152,271.8392,16443.0
2023-06-08 11:05:00,284.85,285.14,284.85,285.13,12768.0,271.8488,272.1255,271.8488,272.116,12768.0
2023-06-08 11:10:00,285.19,285.41,285.12,285.41,10810.0,272.1733,272.3832,272.1065,272.3832,10810.0
2023-06-08 11:15:00,285.42,285.42,285.15,285.28,8266.0,272.3928,272.3928,272.1351,272.2592,8266.0
2023-06-08 11:20:00,285.24,285.25,285.08,285.14,9571.0,272.221,272.2305,272.0683,272.1255,9571.0
2023-06-08 11:25:00,285.18,285.24,284.95,284.96,12466.0,272.1637,272.221,271.9442,271.9538,12466.0
2023-06-08 11:30:00,284.93,285.14,284.85,285.14,18157.0,271.9251,272.1255,271.8488,272.1255,18157.0
2023-06-08 11:35:00,285.23,285.45,285.08,285.45,7293.0,272.2114,272.4214,272.0683,272.4214,7293.0
2023-06-08 11:40:00,285.46,285.5,285.3,285.42,8817.0,272.4309,272.4691,272.2782,272.3928,8817.0
2023-06-08 11:45:00,285.47,285.54,285.4,285.48,11948.0,272.4405,272.5073,272.3737,272.45,11948.0
2023-06-08 11:50:00,285.48,285.83,285.46,285.6,9014.0,272.45,272.7841,272.4309,272.5646,9014.0
2023-06-08 11:55:00,285.57,285.59,285.35,285.38,7250.0,272.5359,272.555,272.326,272.3546,7250.0
2023-06-08 12:00:00,285.34,285.46,285.19,285.45,5983.0,272.3164,272.4309,272.1733,272.4214,5983.0
2023-06-08 12:05:00,285.36,285.46,285.28,285.45,5205.0,272.3355,272.4309,272.2592,272.4214,5205.0
2023-06-08 12:10:00,285.44,285.44,285.2,285.2,5628.0,272.4119,272.4119,272.1828,272.1828,5628.0
2023-06-08 12:15:00,285.19,285.54,285.14,285.54,29165.0,272.1733,272.5073,272.1255,272.5073,29165.0
2023-06-08 12:20:00,285.59,285.85,285.51,285.72,7280.0,272.555,272.8031,272.4787,272.6791,7280.0
2023-06-08 12:25:00,285.76,285.87,285.65,285.78,10485.0,272.7173,272.8222,272.6123,272.7363,10485.0
2023-06-08 12:30:00,285.78,285.93,285.73,285.92,6806.0,272.7363,272.8795,272.6886,272.8699,6806.0
2023-06-08 12:35:00,285.92,285.92,285.78,285.86,5042.0,272.8699,272.8699,272.7363,272.8127,5042.0
2023-06-08 12:40:00,285.86,285.87,285.6,285.61,7364.0,272.8127,272.8222,272.5646,272.5741,7364.0
2023-06-08 12:45:00,285.64,285.65,285.42,285.58,7778.0,272.6027,272.6123,272.3928,272.5455,7778.0
2023-06-08 12:50:00,285.61,285.89,285.61,285.83,11971.0,272.5741,272.8413,272.5741,272.7841,11971.0
2023-06-08 12:55:00,285.92,285.99,285.67,285.75,8882.0,272.8699,272.9368,272.6314,272.7077,8882.0
2023-06-08 13:00:00,285.76,285.86,285.68,285.74,6289.0,272.7173,272.8127,272.6409,272.6982,6289.0
2023-06-08 13:05:00,285.74,285.91,285.7,285.85,5343.0,272.6982,272.8604,272.66,272.8031,5343.0
2023-06-08 13:10:00,285.86,285.95,285.79,285.85,7007.0,272.8127,272.8986,272.7459,272.8031,7007.0
2023-06-08 13:15:00,285.84,286.02,285.8,285.98,7672.0,272.7936,272.9654,272.7554,272.9272,7672.0
2023-06-08 13:20:00,285.99,286.06,285.88,286.04,6632.0,272.9368,273.0036,272.8318,272.9845,6632.0
2023-06-08 13:25:00,286.04,286.04,285.67,285.67,9268.0,272.9845,272.9845,272.6314,272.6314,9268.0
2023-06-08 13:30:00,285.67,285.67,285.45,285.52,8629.0,272.6314,272.6314,272.4214,272.4882,8629.0
2023-06-08 13:35:00,285.49,285.68,285.41,285.66,9529.0,272.4596,272.6409,272.3832,272.6218,9529.0
2023-06-08 13:40:00,285.67,285.75,285.61,285.73,7998.0,272.6314,272.7077,272.5741,272.6886,7998.0
2023-06-08 13:45:00,285.73,285.73,285.44,285.59,12562.0,272.6886,272.6886,272.4119,272.555,12562.0
2023-06-08 13:50:00,285.61,285.75,285.57,285.57,5477.0,272.5741,272.7077,272.5359,272.5359,5477.0
2023-06-08 13:55:00,285.61,285.61,285.49,285.55,5764.0,272.5741,272.5741,272.4596,272.5168,5764.0
2023-06-08 14:00:00,285.56,285.56,285.11,285.11,14888.0,272.5264,272.5264,272.0969,272.0969,14888.0
2023-06-08 14:05:00,285.06,285.18,285.06,285.1,7392.0,272.0492,272.1637,272.0492,272.0874,7392.0
2023-06-08 14:10:00,285.11,285.33,285.09,285.32,8507.0,272.0969,272.3069,272.0778,272.2973,8507.0
2023-06-08 14:15:00,285.35,285.48,285.35,285.47,6110.0,272.326,272.45,272.326,272.4405,6110.0
2023-06-08 14:20:00,285.47,285.65,285.45,285.46,11705.0,272.4405,272.6123,272.4214,272.4309,11705.0
2023-06-08 14:25:00,285.46,285.53,285.42,285.45,6951.0,272.4309,272.4977,272.3928,272.4214,6951.0
2023-06-08 14:30:00,285.43,285.48,285.21,285.26,9516.0,272.4023,272.45,272.1924,272.2401,9516.0
2023-06-08 14:35:00,285.28,285.34,285.1,285.14,7599.0,272.2592,272.3164,272.0874,272.1255,7599.0
2023-06-08 14:40:00,285.15,285.39,285.15,285.38,11431.0,272.1351,272.3641,272.1351,272.3546,11431.0
2023-06-08 14:45:00,285.4,285.4,285.26,285.38,11730.0,272.3737,272.3737,272.2401,272.3546,11730.0
2023-06-08 14:50:00,285.4,285.42,285.29,285.29,8110.0,272.3737,272.3928,272.2687,272.2687,8110.0
2023-06-08 14:55:00,285.27,285.35,285.25,285.33,9345.0,272.2496,272.326,272.2305,272.3069,9345.0
2023-06-08 15:00:00,285.35,285.42,285.24,285.25,9184.0,272.326,272.3928,272.221,272.2305,9184.0
2023-06-08 15:05:00,285.27,285.29,285.19,285.27,10895.0,272.2496,272.2687,272.1733,272.2496,10895.0
2023-06-08 15:10:00,285.24,285.49,285.19,285.42,5906.0,272.221,272.4596,272.1733,272.3928,5906.0
2023-06-08 15:15:00,285.4,285.55,285.36,285.39,12078.0,272.3737,272.5168,272.3355,272.3641,12078.0
2023-06-08 15:20:00,285.38,285.53,285.38,285.4,16490.0,272.3546,272.4977,272.3546,272.3737,16490.0
2023-06-08 15:25:00,285.36,285.48,285.32,285.32,12480.0,272.3355,272.45,272.2973,272.2973,12480.0
2023-06-08 15:30:00,285.3,285.48,285.21,285.48,19930.0,272.2782,272.45,272.1924,272.45,19930.0
2023-06-08 15:35:00,285.47,285.49,285.3,285.39,14824.0,272.4405,272.4596,272.2782,272.3641,14824.0
2023-06-08 15:40:00,285.39,285.77,285.33,285.74,32125.0,272.3641,272.7268,272.3069,272.6982,32125.0
2023-06-08 15:45:00,285.75,285.85,285.69,285.81,36766.0,272.7077,272.8031,272.6504,272.765,36766.0
2023-06-08 15:50:00,285.81,285.93,285.7,285.86,42707.0,272.765,272.8795,272.66,272.8127,42707.0
2023-06-08 15:55:00,285.88,285.94,285.69,285.7,98504.0,272.8318,272.889,272.6504,272.66,98504.0
2023-06-09 09:30:00,285.52,285.7,284.74,285.23,47483.0,272.4882,272.66,271.7438,272.2114,47483.0
2023-06-09 09:35:00,285.26,285.4,284.96,285.15,11684.0,272.2401,272.3737,271.9538,272.1351,11684.0
2023-06-09 09:40:00,285.14,285.21,284.82,285.1,9261.0,272.1255,272.1924,271.8202,272.0874,9261.0
2023-06-09 09:45:00,285.0,285.3,284.83,285.29,8902.0,271.9919,272.2782,271.8297,272.2687,8902.0
2023-06-09 09:50:00,285.42,285.52,285.21,285.28,10043.0,272.3928,272.4882,272.1924,272.2592,10043.0
2023-06-09 09:55:00,285.24,285.43,285.19,285.31,6102.0,272.221,272.4023,272.1733,272.2878,6102.0
2023-06-09 10:00:00,285.26,285.36,285.15,285.19,5982.0,272.2401,272.3355,272.1351,272.1733,5982.0
2023-06-09 10:05:00,285.27,285.49,285.18,285.31,7859.0,272.2496,272.4596,272.1637,272.2878,7859.0
2023-06-09 10:10:00,285.27,285.64,285.19,285.5,7728.0,272.2496,272.6027,272.1733,272.4691,7728.0
2023-06-09 10:15:00,285.54,285.9,285.54,285.86,5412.0,272.5073,272.8509,272.5073,272.8127,5412.0
2023-06-09 10:20:00,285.87,285.96,285.8,285.93,4792.0,272.8222,272.9081,272.7554,272.8795,4792.0
2023-06-09 10:25:00,285.94,286.38,285.88,286.31,9303.0,272.889,273.309,272.8318,273.2421,9303.0
2023-06-09 10:30:00,286.32,286.39,286.23,286.26,8656.0,273.2517,273.3185,273.1658,273.1944,8656.0
2023-06-09 10:35:00,286.32,286.4,286.07,286.08,14304.0,273.2517,273.328,273.0131,273.0226,14304.0
2023-06-09 10:40:00,286.13,286.25,286.02,286.03,9328.0,273.0704,273.1849,272.9654,272.9749,9328.0
2023-06-09 10:45:00,286.03,286.53,285.99,286.34,10224.0,272.9749,273.4521,272.9368,273.2708,10224.0
2023-06-09 10:50:00,286.25,286.47,286.15,286.34,5042.0,273.1849,273.3948,273.0895,273.2708,5042.0
2023-06-09 10:55:00,286.31,286.45,286.15,286.32,3970.0,273.2421,273.3758,273.0895,273.2517,3970.0
2023-06-09 11:00:00,286.33,286.68,286.33,286.58,7334.0,273.2612,273.5953,273.2612,273.4998,7334.0
2023-06-09 11:05:00,286.58,286.79,286.58,286.73,5932.0,273.4998,273.7002,273.4998,273.643,5932.0
2023-06-09 11:10:00,286.73,287.0,286.73,287.0,6831.0,273.643,273.9007,273.643,273.9007,6831.0
2023-06-09 11:15:00,287.01,287.07,286.85,286.88,6575.0,273.9102,273.9675,273.7575,273.7861,6575.0
2023-06-09 11:20:00,286.89,286.98,286.57,286.65,6201.0,273.7957,273.8816,273.4903,273.5666,6201.0
2023-06-09 11:25:00,286.62,286.63,286.16,286.4,8942.0,273.538,273.5475,273.099,273.328,8942.0
2023-06-09 11:30:00,286.4,286.4,285.89,286.0,12962.0,273.328,273.328,272.8413,272.9463,12962.0
2023-06-09 11:35:00,286.07,286.35,286.02,286.24,8180.0,273.0131,273.2803,272.9654,273.1753,8180.0
2023-06-09 11:40:00,286.25,286.27,285.89,285.89,5611.0,273.1849,273.204,272.8413,272.8413,5611.0
2023-06-09 11:45:00,285.91,286.16,285.83,285.99,9151.0,272.8604,273.099,272.7841,272.9368,9151.0
2023-06-09 11:50:00,285.99,286.23,285.98,286.23,3134.0,272.9368,273.1658,272.9272,273.1658,3134.0
2023-06-09 11:55:00,286.28,286.29,285.99,285.99,4135.0,273.2135,273.2231,272.9368,272.9368,4135.0
2023-06-09 12:00:00,285.96,285.96,285.7,285.84,5527.0,272.9081,272.9081,272.66,272.7936,5527.0
2023-06-09 12:05:00,285.84,286.11,285.84,285.94,2944.0,272.7936,273.0513,272.7936,272.889,2944.0
2023-06-09 12:10:00,285.93,286.0,285.83,285.87,3226.0,272.8795,272.9463,272.7841,272.8222,3226.0
2023-06-09 12:15:00,285.79,286.02,285.74,285.99,6994.0,272.7459,272.9654,272.6982,272.9368,6994.0
2023-06-09 12:20:00,285.99,286.1,285.86,285.93,8084.0,272.9368,273.0417,272.8127,272.8795,8084.0
2023-06-09 12:25:00,285.97,286.22,285.82,286.19,3686.0,272.9177,273.1563,272.7745,273.1276,3686.0
2023-06-09 12:30:00,286.14,286.38,286.13,286.3,5213.0,273.0799,273.309,273.0704,273.2326,5213.0
2023-06-09 12:35:00,286.3,286.36,286.12,286.3,5100.0,273.2326,273.2899,273.0608,273.2326,5100.0
2023-06-09 12:40:00,286.3,286.59,286.3,286.52,10674.0,273.2326,273.5094,273.2326,273.4426,10674.0
2023-06-09 12:45:00,286.5,286.5,286.32,286.47,3363.0,273.4235,273.4235,273.2517,273.3948,3363.0
2023-06-09 12:50:00,286.52,286.66,286.47,286.64,4586.0,273.4426,273.5762,273.3948,273.5571,4586.0
2023-06-09 12:55:00,286.61,286.69,286.57,286.69,8504.0,273.5285,273.6048,273.4903,273.6048,8504.0
2023-06-09 13:00:00,286.73,286.82,286.7,286.82,5830.0,273.643,273.7289,273.6143,273.7289,5830.0
2023-06-09 13:05:00,286.79,286.89,286.64,286.64,4857.0,273.7002,273.7957,273.5571,273.5571,4857.0
2023-06-09 13:10:00,286.66,286.7,286.55,286.57,2588.0,273.5762,273.6143,273.4712,273.4903,2588.0
2023-06-09 13:15:00,286.54,286.56,286.45,286.55,3587.0,273.4617,273.4807,273.3758,273.4712,3587.0
2023-06-09 13:20:00,286.47,286.47,286.29,286.43,3566.0,273.3948,273.3948,273.2231,273.3567,3566.0
2023-06-09 13:25:00,286.4,286.65,286.38,286.65,4602.0,273.328,273.5666,273.309,273.5666,4602.0
2023-06-09 13:30:00,286.63,286.7,286.61,286.69,3880.0,273.5475,273.6143,273.5285,273.6048,3880.0
2023-06-09 13:35:00,286.74,286.8,286.72,286.74,2445.0,273.6525,273.7098,273.6334,273.6525,2445.0
2023-06-09 13:40:00,286.75,286.94,286.75,286.94,2807.0,273.6621,273.8434,273.6621,273.8434,2807.0
2023-06-09 13:45:00,286.93,287.0,286.75,286.78,5277.0,273.8339,273.9007,273.6621,273.6907,5277.0
2023-06-09 13:50:00,286.8,286.97,286.79,286.97,5661.0,273.7098,273.872,273.7002,273.872,5661.0
2023-06-09 13:55:00,286.96,287.18,286.94,287.16,5598.0,273.8625,274.0724,273.8434,274.0534,5598.0
2023-06-09 14:00:00,287.16,287.28,287.03,287.28,3799.0,274.0534,274.1679,273.9293,274.1679,3799.0
2023-06-09 14:05:00,287.27,287.27,287.17,287.21,4888.0,274.1583,274.1583,274.0629,274.1011,4888.0
2023-06-09 14:10:00,287.16,287.19,286.92,286.93,6256.0,274.0534,274.082,273.8243,273.8339,6256.0
2023-06-09 14:15:00,286.98,286.98,286.88,286.91,4964.0,273.8816,273.8816,273.7861,273.8148,4964.0
2023-06-09 14:20:00,286.91,287.04,286.9,287.0,5945.0,273.8148,273.9388,273.8052,273.9007,5945.0
2023-06-09 14:25:00,286.96,287.05,286.87,286.92,8253.0,273.8625,273.9484,273.7766,273.8243,8253.0
2023-06-09 14:30:00,286.97,287.0,286.84,286.92,7124.0,273.872,273.9007,273.748,273.8243,7124.0
2023-06-09 14:35:00,286.94,287.13,286.91,287.08,5244.0,273.8434,274.0247,273.8148,273.977,5244.0
2023-06-09 14:40:00,287.05,287.12,287.05,287.08,3296.0,273.9484,274.0152,273.9484,273.977,3296.0
2023-06-09 14:45:00,287.08,287.15,287.03,287.11,7542.0,273.977,274.0438,273.9293,274.0056,7542.0
2023-06-09 14:50:00,287.1,287.19,287.05,287.11,10350.0,273.9961,274.082,273.9484,274.0056,10350.0
2023-06-09 14:55:00,287.11,287.12,286.9,286.92,6240.0,274.0056,274.0152,273.8052,273.8243,6240.0
2023-06-09 15:00:00,286.94,286.94,286.75,286.87,2016.0,273.8434,273.8434,273.6621,273.7766,2016.0
2023-06-09 15:05:00,286.87,286.88,286.65,286.65,3796.0,273.7766,273.7861,273.5666,273.5666,3796.0
2023-06-09 15:10:00,286.61,286.83,286.6,286.83,4062.0,273.5285,273.7384,273.5189,273.7384,4062.0
2023-06-09 15:15:00,286.84,287.02,286.8,287.0,4605.0,273.748,273.9197,273.7098,273.9007,4605.0
2023-06-09 15:20:00,287.0,287.01,286.88,286.9,4959.0,273.9007,273.9102,273.7861,273.8052,4959.0
2023-06-09 15:25:00,286.89,286.99,286.85,286.99,5310.0,273.7957,273.8911,273.7575,273.8911,5310.0
2023-06-09 15:30:00,286.98,287.03,286.91,286.93,7902.0,273.8816,273.9293,273.8148,273.8339,7902.0
2023-06-09 15:35:00,286.92,286.97,286.81,286.92,8267.0,273.8243,273.872,273.7193,273.8243,8267.0
2023-06-09 15:40:00,286.91,287.14,286.91,287.05,11085.0,273.8148,274.0343,273.8148,273.9484,11085.0
2023-06-09 15:45:00,287.05,287.05,286.79,286.86,18113.0,273.9484,273.9484,273.7002,273.767,18113.0
2023-06-09 15:50:00,286.76,286.92,286.59,286.87,33736.0,273.6716,273.8243,273.5094,273.7766,33736.0
2023-06-09 15:55:00,286.85,287.02,286.74,286.84,107850.0,273.7575,273.9197,273.6525,273.748,107850.0
2023-06-12 09:30:00,288.16,288.44,287.75,288.44,47043.0,275.0077,275.2749,274.6164,275.2749,47043.0
2023-06-12 09:35:00,288.44,288.71,288.23,288.68,12018.0,275.2749,275.5326,275.0745,275.504,12018.0
2023-06-12 09:40:00,288.72,288.75,287.74,287.76,9978.0,275.5422,275.5708,274.6069,274.626,9978.0
2023-06-12 09:45:00,287.86,287.99,287.36,287.79,8271.0,274.7214,274.8455,274.2442,274.6546,8271.0
2023-06-12 09:50:00,287.87,287.93,287.47,287.5,8057.0,274.7309,274.7882,274.3492,274.3778,8057.0
2023-06-12 09:55:00,287.54,287.71,287.39,287.57,6869.0,274.416,274.5782,274.2729,274.4446,6869.0
2023-06-12 10:00:00,287.58,287.59,287.12,287.24,6741.0,274.4542,274.4637,274.0152,274.1297,6741.0
2023-06-12 10:05:00,287.21,287.34,287.0,287.01,7386.0,274.1011,274.2251,273.9007,273.9102,7386.0
2023-06-12 10:10:00,286.98,287.07,286.91,287.03,4484.0,273.8816,273.9675,273.8148,273.9293,4484.0
2023-06-12 10:15:00,286.97,287.2,286.72,286.79,8580.0,273.872,274.0915,273.6334,273.7002,8580.0
2023-06-12 10:20:00,286.82,287.1,286.71,287.0,10583.0,273.7289,273.9961,273.6239,273.9007,10583.0
2023-06-12 10:25:00,286.97,287.36,286.97,287.07,9188.0,273.872,274.2442,273.872,273.9675,9188.0
2023-06-12 10:30:00,287.07,287.4,287.0,287.29,4688.0,273.9675,274.2824,273.9007,274.1774,4688.0
2023-06-12 10:35:00,287.3,287.7,287.29,287.58,5365.0,274.187,274.5687,274.1774,274.4542,5365.0
2023-06-12 10:40:00,287.5,287.5,287.2,287.21,2021.0,274.3778,274.3778,274.0915,274.1011,2021.0
2023-06-12 10:45:00,287.15,287.37,287.05,287.35,8048.0,274.0438,274.2538,273.9484,274.2347,8048.0
2023-06-12 10:50:00,287.32,287.49,287.23,287.31,5702.0,274.206,274.3683,274.1202,274.1965,5702.0
2023-06-12 10:55:00,287.28,287.31,287.0,287.07,7942.0,274.1679,274.1965,273.9007,273.9675,7942.0
2023-06-12 11:00:00,287.11,287.19,286.82,286.82,6132.0,274.0056,274.082,273.7289,273.7289,6132.0
2023-06-12 11:05:00,286.81,286.89,286.67,286.72,3060.0,273.7193,273.7957,273.5857,273.6334,3060.0
2023-06-12 11:10:00,286.75,286.77,286.57,286.62,7197.0,273.6621,273.6812,273.4903,273.538,7197.0
2023-06-12 11:15:00,286.6,286.69,286.5,286.65,9738.0,273.5189,273.6048,273.4235,273.5666,9738.0
2023-06-12 11:20:00,286.68,286.9,286.57,286.9,14790.0,273.5953,273.8052,273.4903,273.8052,14790.0
2023-06-12 11:25:00,286.88,287.2,286.82,287.14,4794.0,273.7861,274.0915,273.7289,274.0343,4794.0
2023-06-12 11:30:00,287.16,287.56,287.16,287.46,9446.0,274.0534,274.4351,274.0534,274.3397,9446.0
2023-06-12 11:35:00,287.45,287.52,287.3,287.36,5997.0,274.3301,274.3969,274.187,274.2442,5997.0
2023-06-12 11:40:00,287.36,287.61,287.31,287.61,5160.0,274.2442,274.4828,274.1965,274.4828,5160.0
2023-06-12 11:45:00,287.63,287.71,287.51,287.51,5180.0,274.5019,274.5782,274.3874,274.3874,5180.0
2023-06-12 11:50:00,287.53,287.53,287.29,287.44,3299.0,274.4065,274.4065,274.1774,274.3206,3299.0
2023-06-12 11:55:00,287.46,287.53,287.4,287.46,3474.0,274.3397,274.4065,274.2824,274.3397,3474.0
2023-06-12 12:00:00,287.46,287.47,287.33,287.41,4050.0,274.3397,274.3492,274.2156,274.2919,4050.0
2023-06-12 12:05:00,287.41,287.62,287.37,287.57,7319.0,274.2919,274.4924,274.2538,274.4446,7319.0
2023-06-12 12:10:00,287.55,287.6,287.25,287.26,4265.0,274.4256,274.4733,274.1392,274.1488,4265.0
2023-06-12 12:15:00,287.27,287.31,287.09,287.11,8046.0,274.1583,274.1965,273.9865,274.0056,8046.0
2023-06-12 12:20:00,287.11,287.21,287.09,287.09,4128.0,274.0056,274.1011,273.9865,273.9865,4128.0
2023-06-12 12:25:00,287.09,287.15,287.04,287.15,6697.0,273.9865,274.0438,273.9388,274.0438,6697.0
2023-06-12 12:30:00,287.14,287.26,287.08,287.11,4133.0,274.0343,274.1488,273.977,274.0056,4133.0
2023-06-12 12:35:00,287.09,287.16,287.0,287.1,6317.0,273.9865,274.0534,273.9007,273.9961,6317.0
2023-06-12 12:40:00,287.13,287.38,287.13,287.34,2896.0,274.0247,274.2633,274.0247,274.2251,2896.0
2023-06-12 12:45:00,287.33,287.56,287.32,287.56,6253.0,274.2156,274.4351,274.206,274.4351,6253.0
2023-06-12 12:50:00,287.56,287.58,287.43,287.43,5615.0,274.4351,274.4542,274.311,274.311,5615.0
2023-06-12 12:55:00,287.45,287.45,287.37,287.4,7474.0,274.3301,274.3301,274.2538,274.2824,7474.0
2023-06-12 13:00:00,287.33,287.4,287.31,287.39,3524.0,274.2156,274.2824,274.1965,274.2729,3524.0
2023-06-12 13:05:00,287.39,287.4,287.11,287.11,4282.0,274.2729,274.2824,274.0056,274.0056,4282.0
2023-06-12 13:10:00,287.09,287.48,287.09,287.47,4510.0,273.9865,274.3587,273.9865,274.3492,4510.0
2023-06-12 13:15:00,287.48,287.53,287.42,287.42,5937.0,274.3587,274.4065,274.3015,274.3015,5937.0
2023-06-12 13:20:00,287.44,287.44,287.33,287.33,4802.0,274.3206,274.3206,274.2156,274.2156,4802.0
2023-06-12 13:25:00,287.34,287.46,287.33,287.35,4375.0,274.2251,274.3397,274.2156,274.2347,4375.0
2023-06-12 13:30:00,287.36,287.4,287.26,287.26,3356.0,274.2442,274.2824,274.1488,274.1488,3356.0
2023-06-12 13:35:00,287.25,287.26,287.08,287.16,3717.0,274.1392,274.1488,273.977,274.0534,3717.0
2023-06-12 13:40:00,287.14,287.24,287.11,287.15,3672.0,274.0343,274.1297,274.0056,274.0438,3672.0
2023-06-12 13:45:00,287.14,287.18,287.09,287.11,4831.0,274.0343,274.0724,273.9865,274.0056,4831.0
2023-06-12 13:50:00,287.12,287.38,287.12,287.38,5057.0,274.0152,274.2633,274.0152,274.2633,5057.0
2023-06-12 13:55:00,287.42,287.55,287.37,287.45,4458.0,274.3015,274.4256,274.2538,274.3301,4458.0
2023-06-12 14:00:00,287.44,287.49,287.42,287.48,1809.0,274.3206,274.3683,274.3015,274.3587,1809.0
2023-06-12 14:05:00,287.46,287.58,287.46,287.54,3605.0,274.3397,274.4542,274.3397,274.416,3605.0
2023-06-12 14:10:00,287.5,287.56,287.49,287.56,6231.0,274.3778,274.4351,274.3683,274.4351,6231.0
2023-06-12 14:15:00,287.53,287.57,287.51,287.56,4525.0,274.4065,274.4446,274.3874,274.4351,4525.0
2023-06-12 14:20:00,287.53,287.62,287.46,287.58,3283.0,274.4065,274.4924,274.3397,274.4542,3283.0
2023-06-12 14:25:00,287.58,287.58,287.46,287.54,5095.0,274.4542,274.4542,274.3397,274.416,5095.0
2023-06-12 14:30:00,287.57,287.73,287.5,287.73,3607.0,274.4446,274.5973,274.3778,274.5973,3607.0
2023-06-12 14:35:00,287.75,287.86,287.74,287.82,2707.0,274.6164,274.7214,274.6069,274.6832,2707.0
2023-06-12 14:40:00,287.83,287.98,287.83,287.94,2428.0,274.6928,274.8359,274.6928,274.7978,2428.0
2023-06-12 14:45:00,287.94,287.96,287.7,287.79,5369.0,274.7978,274.8168,274.5687,274.6546,5369.0
2023-06-12 14:50:00,287.78,288.0,287.78,287.97,6223.0,274.6451,274.855,274.6451,274.8264,6223.0
2023-06-12 14:55:00,287.96,288.08,287.82,288.05,6871.0,274.8168,274.9314,274.6832,274.9027,6871.0
2023-06-12 15:00:00,288.1,288.32,288.1,288.24,6841.0,274.9504,275.1604,274.9504,275.0841,6841.0
2023-06-12 15:05:00,288.25,288.26,288.01,288.13,4304.0,275.0936,275.1031,274.8646,274.9791,4304.0
2023-06-12 15:10:00,288.2,288.33,288.1,288.24,8215.0,275.0459,275.17,274.9504,275.0841,8215.0
2023-06-12 15:15:00,288.24,288.51,288.24,288.32,10053.0,275.0841,275.3417,275.0841,275.1604,10053.0
2023-06-12 15:20:00,288.33,288.42,288.25,288.4,8771.0,275.17,275.2558,275.0936,275.2368,8771.0
2023-06-12 15:25:00,288.41,288.46,288.37,288.42,8504.0,275.2463,275.294,275.2081,275.2558,8504.0
2023-06-12 15:30:00,288.44,288.46,288.21,288.25,8176.0,275.2749,275.294,275.0554,275.0936,8176.0
2023-06-12 15:35:00,288.25,288.33,288.16,288.26,9873.0,275.0936,275.17,275.0077,275.1031,9873.0
2023-06-12 15:40:00,288.26,288.54,288.25,288.32,15286.0,275.1031,275.3704,275.0936,275.1604,15286.0
2023-06-12 15:45:00,288.3,288.39,288.25,288.32,16878.0,275.1413,275.2272,275.0936,275.1604,16878.0
2023-06-12 15:50:00,288.35,288.44,288.17,288.36,27384.0,275.189,275.2749,275.0173,275.1986,27384.0
2023-06-12 15:55:00,288.35,288.59,288.26,288.58,87801.0,275.189,275.4181,275.1031,275.4085,87801.0
2023-06-13 09:30:00,288.5,288.99,288.17,288.84,50114.0,275.3322,275.7998,275.0173,275.6567,50114.0
2023-06-13 09:35:00,288.78,289.64,288.78,289.61,10162.0,275.5994,276.4202,275.5994,276.3915,10162.0
2023-06-13 09:40:00,289.56,289.69,289.11,289.2,14900.0,276.3438,276.4679,275.9143,276.0002,14900.0
2023-06-13 09:45:00,289.34,289.48,288.91,289.33,9218.0,276.1339,276.2675,275.7235,276.1243,9218.0
2023-06-13 09:50:00,289.31,289.31,288.59,288.67,7686.0,276.1052,276.1052,275.4181,275.4944,7686.0
2023-06-13 09:55:00,288.59,288.94,288.59,288.66,7234.0,275.4181,275.7521,275.4181,275.4849,7234.0
2023-06-13 10:00:00,288.73,288.75,288.14,288.22,6132.0,275.5517,275.5708,274.9886,275.065,6132.0
2023-06-13 10:05:00,288.21,288.45,288.06,288.14,18210.0,275.0554,275.2845,274.9123,274.9886,18210.0
2023-06-13 10:10:00,288.06,288.06,287.7,287.85,8477.0,274.9123,274.9123,274.5687,274.7119,8477.0
2023-06-13 10:15:00,287.85,287.98,287.54,287.9,9926.0,274.7119,274.8359,274.416,274.7596,9926.0
2023-06-13 10:20:00,287.89,288.23,287.76,288.16,7137.0,274.75,275.0745,274.626,275.0077,7137.0
2023-06-13 10:25:00,288.27,288.79,288.2,288.71,16561.0,275.1127,275.609,275.0459,275.5326,16561.0
2023-06-13 10:30:00,288.61,288.93,288.51,288.77,8888.0,275.4372,275.7426,275.3417,275.5899,8888.0
2023-06-13 10:35:00,288.82,289.25,288.78,289.11,6107.0,275.6376,276.048,275.5994,275.9143,6107.0
2023-06-13 10:40:00,289.14,289.25,289.07,289.18,6291.0,275.943,276.048,275.8762,275.9812,6291.0
2023-06-13 10:45:00,289.19,289.42,289.16,289.42,4247.0,275.9907,276.2102,275.9621,276.2102,4247.0
2023-06-13 10:50:00,289.34,289.44,289.01,289.02,17648.0,276.1339,276.2293,275.8189,275.8285,17648.0
2023-06-13 10:55:00,289.1,289.11,288.99,289.04,5743.0,275.9048,275.9143,275.7998,275.8475,5743.0
2023-06-13 11:00:00,289.05,289.11,288.87,288.98,5743.0,275.8571,275.9143,275.6853,275.7903,5743.0
2023-06-13 11:05:00,289.04,289.1,288.97,289.08,5992.0,275.8475,275.9048,275.7807,275.8857,5992.0
2023-06-13 11:10:00,289.09,289.17,288.9,289.08,11886.0,275.8953,275.9716,275.7139,275.8857,11886.0
2023-06-13 11:15:00,289.07,289.19,288.97,289.06,5998.0,275.8762,275.9907,275.7807,275.8666,5998.0
2023-06-13 11:20:00,289.02,289.22,288.93,288.93,8783.0,275.8285,276.0193,275.7426,275.7426,8783.0
2023-06-13 11:25:00,288.89,288.9,288.42,288.44,17508.0,275.7044,275.7139,275.2558,275.2749,17508.0
2023-06-13 11:30:00,288.51,288.75,288.31,288.35,13580.0,275.3417,275.5708,275.1509,275.189,13580.0
2023-06-13 11:35:00,288.33,288.5,288.13,288.48,9596.0,275.17,275.3322,274.9791,275.3131,9596.0
2023-06-13 11:40:00,288.53,288.6,288.15,288.26,10116.0,275.3608,275.4276,274.9982,275.1031,10116.0
2023-06-13 11:45:00,288.32,288.4,288.25,288.32,2898.0,275.1604,275.2368,275.0936,275.1604,2898.0
2023-06-13 11:50:00,288.31,288.4,288.2,288.3,11503.0,275.1509,275.2368,275.0459,275.1413,11503.0
2023-06-13 11:55:00,288.31,288.5,288.3,288.42,5427.0,275.1509,275.3322,275.1413,275.2558,5427.0
2023-06-13 12:00:00,288.41,288.43,287.99,288.01,6955.0,275.2463,275.2654,274.8455,274.8646,6955.0
2023-06-13 12:05:00,288.02,288.05,287.84,287.96,4682.0,274.8741,274.9027,274.7023,274.8168,4682.0
2023-06-13 12:10:00,287.93,288.12,287.93,287.94,8373.0,274.7882,274.9695,274.7882,274.7978,8373.0
2023-06-13 12:15:00,287.92,288.1,287.81,287.82,10153.0,274.7787,274.9504,274.6737,274.6832,10153.0
2023-06-13 12:20:00,287.88,288.34,287.84,288.29,12939.0,274.7405,275.1795,274.7023,275.1318,12939.0
2023-06-13 12:25:00,288.32,288.36,288.07,288.31,8835.0,275.1604,275.1986,274.9218,275.1509,8835.0
2023-06-13 12:30:00,288.31,288.35,288.08,288.08,8150.0,275.1509,275.189,274.9314,274.9314,8150.0
2023-06-13 12:35:00,288.06,288.14,287.78,287.92,11864.0,274.9123,274.9886,274.6451,274.7787,11864.0
2023-06-13 12:40:00,287.97,288.0,287.83,287.97,5960.0,274.8264,274.855,274.6928,274.8264,5960.0
2023-06-13 12:45:00,288.01,288.12,287.68,287.73,5142.0,274.8646,274.9695,274.5496,274.5973,5142.0
2023-06-13 12:50:00,287.75,287.85,287.75,287.82,2586.0,274.6164,274.7119,274.6164,274.6832,2586.0
2023-06-13 12:55:00,287.81,288.03,287.68,288.03,5830.0,274.6737,274.8836,274.5496,274.8836,5830.0
2023-06-13 13:00:00,288.06,288.11,287.97,288.06,2932.0,274.9123,274.96,274.8264,274.9123,2932.0
2023-06-13 13:05:00,288.11,288.29,288.01,288.03,9092.0,274.96,275.1318,274.8646,274.8836,9092.0
2023-06-13 13:10:00,288.08,288.35,288.05,288.24,3047.0,274.9314,275.189,274.9027,275.0841,3047.0
2023-06-13 13:15:00,288.28,288.34,288.2,288.34,5223.0,275.1222,275.1795,275.0459,275.1795,5223.0
2023-06-13 13:20:00,288.32,288.43,288.28,288.38,5211.0,275.1604,275.2654,275.1222,275.2177,5211.0
2023-06-13 13:25:00,288.37,288.51,288.25,288.43,9027.0,275.2081,275.3417,275.0936,275.2654,9027.0
2023-06-13 13:30:00,288.42,288.43,288.22,288.28,4578.0,275.2558,275.2654,275.065,275.1222,4578.0
2023-06-13 13:35:00,288.29,288.33,288.23,288.33,2040.0,275.1318,275.17,275.0745,275.17,2040.0
2023-06-13 13:40:00,288.32,288.35,288.17,288.28,6687.0,275.1604,275.189,275.0173,275.1222,6687.0
2023-06-13 13:45:00,288.29,288.29,288.18,288.29,3444.0,275.1318,275.1318,275.0268,275.1318,3444.0
2023-06-13 13:50:00,288.21,288.28,288.07,288.19,4368.0,275.0554,275.1222,274.9218,275.0363,4368.0
2023-06-13 13:55:00,288.21,288.23,288.03,288.17,7762.0,275.0554,275.0745,274.8836,275.0173,7762.0
2023-06-13 14:00:00,288.17,288.27,288.14,288.21,7885.0,275.0173,275.1127,274.9886,275.0554,7885.0
2023-06-13 14:05:00,288.21,288.24,288.1,288.1,4542.0,275.0554,275.0841,274.9504,274.9504,4542.0
2023-06-13 14:10:00,288.08,288.1,287.91,288.02,5847.0,274.9314,274.9504,274.7691,274.8741,5847.0
2023-06-13 14:15:00,288.05,288.27,288.01,288.25,9254.0,274.9027,275.1127,274.8646,275.0936,9254.0
2023-06-13 14:20:00,288.26,288.27,288.15,288.21,3375.0,275.1031,275.1127,274.9982,275.0554,3375.0
2023-06-13 14:25:00,288.24,288.32,288.17,288.26,7637.0,275.0841,275.1604,275.0173,275.1031,7637.0
2023-06-13 14:30:00,288.24,288.24,288.07,288.09,5215.0,275.0841,275.0841,274.9218,274.9409,5215.0
2023-06-13 14:35:00,288.03,288.11,287.91,288.1,6999.0,274.8836,274.96,274.7691,274.9504,6999.0
2023-06-13 14:40:00,288.17,288.18,287.95,288.06,7877.0,275.0173,275.0268,274.8073,274.9123,7877.0
2023-06-13 14:45:00,288.0,288.26,288.0,288.15,6930.0,274.855,275.1031,274.855,274.9982,6930.0
2023-06-13 14:50:00,288.11,288.24,288.09,288.13,3717.0,274.96,275.0841,274.9409,274.9791,3717.0
2023-06-13 14:55:00,288.09,288.11,287.81,287.81,14270.0,274.9409,274.96,274.6737,274.6737,14270.0
2023-06-13 15:00:00,287.84,288.04,287.81,288.04,7031.0,274.7023,274.8932,274.6737,274.8932,7031.0
2023-06-13 15:05:00,287.99,288.13,287.99,288.09,10953.0,274.8455,274.9791,274.8455,274.9409,10953.0
2023-06-13 15:10:00,288.09,288.09,287.94,288.06,6176.0,274.9409,274.9409,274.7978,274.9123,6176.0
2023-06-13 15:15:00,288.04,288.18,288.03,288.1,7047.0,274.8932,275.0268,274.8836,274.9504,7047.0
2023-06-13 15:20:00,288.14,288.28,288.1,288.16,7079.0,274.9886,275.1222,274.9504,275.0077,7079.0
2023-06-13 15:25:00,288.21,288.21,288.1,288.15,8001.0,275.0554,275.0554,274.9504,274.9982,8001.0
2023-06-13 15:30:00,288.16,288.32,288.08,288.17,9535.0,275.0077,275.1604,274.9314,275.0173,9535.0
2023-06-13 15:35:00,288.14,288.22,287.99,288.04,6882.0,274.9886,275.065,274.8455,274.8932,6882.0
2023-06-13 15:40:00,288.03,288.29,288.0,288.14,12717.0,274.8836,275.1318,274.855,274.9886,12717.0
2023-06-13 15:45:00,288.07,288.31,288.07,288.22,13944.0,274.9218,275.1509,274.9218,275.065,13944.0
2023-06-13 15:50:00,288.24,288.4,288.09,288.39,16406.0,275.0841,275.2368,274.9409,275.2272,16406.0
2023-06-13 15:55:00,288.37,288.62,288.29,288.6,62336.0,275.2081,275.4467,275.1318,275.4276,62336.0
2023-06-14 09:30:00,288.1,289.0,288.0,288.85,56745.0,274.9504,275.8094,274.855,275.6662,56745.0
2023-06-14 09:35:00,288.62,288.96,288.34,288.5,11759.0,275.4467,275.7712,275.1795,275.3322,11759.0
2023-06-14 09:40:00,288.42,288.51,288.0,288.13,8910.0,275.2558,275.3417,274.855,274.9791,8910.0
2023-06-14 09:45:00,288.09,288.43,287.89,288.43,9544.0,274.9409,275.2654,274.75,275.2654,9544.0
2023-06-14 09:50:00,288.44,289.12,288.44,288.98,7011.0,275.2749,275.9239,275.2749,275.7903,7011.0
2023-06-14 09:55:00,289.1,289.13,288.89,288.92,3358.0,275.9048,275.9334,275.7044,275.733,3358.0
2023-06-14 10:00:00,288.93,289.13,288.86,289.05,8111.0,275.7426,275.9334,275.6758,275.8571,8111.0
2023-06-14 10:05:00,289.1,289.28,288.93,288.97,5960.0,275.9048,276.0766,275.7426,275.7807,5960.0
2023-06-14 10:10:00,288.98,289.16,288.93,289.04,4778.0,275.7903,275.9621,275.7426,275.8475,4778.0
2023-06-14 10:15:00,289.03,289.13,288.72,288.72,9099.0,275.838,275.9334,275.5422,275.5422,9099.0
2023-06-14 10:20:00,288.75,288.95,288.53,288.53,13098.0,275.5708,275.7617,275.3608,275.3608,13098.0
2023-06-14 10:25:00,288.54,288.74,288.5,288.6,6573.0,275.3704,275.5612,275.3322,275.4276,6573.0
2023-06-14 10:30:00,288.69,288.74,288.3,288.41,5904.0,275.5135,275.5612,275.1413,275.2463,5904.0
2023-06-14 10:35:00,288.43,288.61,288.25,288.28,8995.0,275.2654,275.4372,275.0936,275.1222,8995.0
2023-06-14 10:40:00,288.3,288.34,288.22,288.25,4479.0,275.1413,275.1795,275.065,275.0936,4479.0
2023-06-14 10:45:00,288.24,288.39,288.14,288.28,8825.0,275.0841,275.2272,274.9886,275.1222,8825.0
2023-06-14 10:50:00,288.29,288.42,288.19,288.26,6634.0,275.1318,275.2558,275.0363,275.1031,6634.0
2023-06-14 10:55:00,288.26,288.45,288.19,288.38,7847.0,275.1031,275.2845,275.0363,275.2177,7847.0
2023-06-14 11:00:00,288.4,288.53,288.36,288.41,9229.0,275.2368,275.3608,275.1986,275.2463,9229.0
2023-06-14 11:05:00,288.44,288.47,288.22,288.42,6357.0,275.2749,275.3036,275.065,275.2558,6357.0
2023-06-14 11:10:00,288.42,288.87,288.42,288.85,6651.0,275.2558,275.6853,275.2558,275.6662,6651.0
2023-06-14 11:15:00,288.89,289.28,288.85,289.28,7133.0,275.7044,276.0766,275.6662,276.0766,7133.0
2023-06-14 11:20:00,289.28,289.3,289.13,289.26,6560.0,276.0766,276.0957,275.9334,276.0575,6560.0
2023-06-14 11:25:00,289.24,289.24,288.87,288.93,5149.0,276.0384,276.0384,275.6853,275.7426,5149.0
2023-06-14 11:30:00,288.93,289.03,288.78,288.78,7135.0,275.7426,275.838,275.5994,275.5994,7135.0
2023-06-14 11:35:00,288.76,288.92,288.74,288.78,5138.0,275.5803,275.733,275.5612,275.5994,5138.0
2023-06-14 11:40:00,288.78,288.96,288.78,288.92,3985.0,275.5994,275.7712,275.5994,275.733,3985.0
2023-06-14 11:45:00,288.89,289.06,288.86,289.01,3129.0,275.7044,275.8666,275.6758,275.8189,3129.0
2023-06-14 11:50:00,289.05,289.31,289.03,289.31,6906.0,275.8571,276.1052,275.838,276.1052,6906.0
2023-06-14 11:55:00,289.29,289.3,289.14,289.17,3359.0,276.0861,276.0957,275.943,275.9716,3359.0
2023-06-14 12:00:00,289.1,289.1,288.97,289.02,4198.0,275.9048,275.9048,275.7807,275.8285,4198.0
2023-06-14 12:05:00,289.06,289.1,288.86,289.07,8225.0,275.8666,275.9048,275.6758,275.8762,8225.0
2023-06-14 12:10:00,289.02,289.07,288.94,288.94,2859.0,275.8285,275.8762,275.7521,275.7521,2859.0
2023-06-14 12:15:00,288.94,289.23,288.91,289.15,7401.0,275.7521,276.0289,275.7235,275.9525,7401.0
2023-06-14 12:20:00,289.13,289.23,289.07,289.12,6367.0,275.9334,276.0289,275.8762,275.9239,6367.0
2023-06-14 12:25:00,289.12,289.23,289.08,289.21,6710.0,275.9239,276.0289,275.8857,276.0098,6710.0
2023-06-14 12:30:00,289.19,289.21,288.94,288.94,3864.0,275.9907,276.0098,275.7521,275.7521,3864.0
2023-06-14 12:35:00,289.0,289.0,288.88,288.93,6197.0,275.8094,275.8094,275.6948,275.7426,6197.0
2023-06-14 12:40:00,288.95,289.0,288.84,288.84,2497.0,275.7617,275.8094,275.6567,275.6567,2497.0
2023-06-14 12:45:00,288.79,288.83,288.68,288.71,3403.0,275.609,275.6471,275.504,275.5326,3403.0
2023-06-14 12:50:00,288.67,288.74,288.64,288.69,2352.0,275.4944,275.5612,275.4658,275.5135,2352.0
2023-06-14 12:55:00,288.69,288.88,288.66,288.81,4410.0,275.5135,275.6948,275.4849,275.628,4410.0
2023-06-14 13:00:00,288.81,288.81,288.71,288.79,4916.0,275.628,275.628,275.5326,275.609,4916.0
2023-06-14 13:05:00,288.78,288.88,288.74,288.78,6023.0,275.5994,275.6948,275.5612,275.5994,6023.0
2023-06-14 13:10:00,288.78,289.03,288.75,288.95,4174.0,275.5994,275.838,275.5708,275.7617,4174.0
2023-06-14 13:15:00,288.95,289.17,288.89,289.17,14328.0,275.7617,275.9716,275.7044,275.9716,14328.0
2023-06-14 13:20:00,289.19,289.3,289.09,289.21,3906.0,275.9907,276.0957,275.8953,276.0098,3906.0
2023-06-14 13:25:00,289.25,289.5,289.22,289.41,10171.0,276.048,276.2865,276.0193,276.2007,10171.0
2023-06-14 13:30:00,289.4,289.56,289.29,289.49,3715.0,276.1911,276.3438,276.0861,276.277,3715.0
2023-06-14 13:35:00,289.5,289.5,289.22,289.24,150591.0,276.2865,276.2865,276.0193,276.0384,150591.0
2023-06-14 13:40:00,289.26,289.36,289.19,289.19,10031.0,276.0575,276.1529,275.9907,275.9907,10031.0
2023-06-14 13:45:00,289.19,289.19,288.9,289.02,7565.0,275.9907,275.9907,275.7139,275.8285,7565.0
2023-06-14 13:50:00,289.02,289.23,288.99,288.99,12732.0,275.8285,276.0289,275.7998,275.7998,12732.0
2023-06-14 13:55:00,289.0,289.0,288.7,288.7,11684.0,275.8094,275.8094,275.5231,275.5231,11684.0
2023-06-14 14:00:00,288.33,288.76,287.9,288.18,15863.0,275.17,275.5803,274.7596,275.0268,15863.0
2023-06-14 14:05:00,288.07,288.1,287.31,287.74,13746.0,274.9218,274.9504,274.1965,274.6069,13746.0
2023-06-14 14:10:00,287.75,288.05,287.62,288.04,8820.0,274.6164,274.9027,274.4924,274.8932,8820.0
2023-06-14 14:15:00,288.06,288.07,287.75,287.93,21602.0,274.9123,274.9218,274.6164,274.7882,21602.0
2023-06-14 14:20:00,287.94,288.09,287.86,288.0,6418.0,274.7978,274.9409,274.7214,274.855,6418.0
2023-06-14 14:25:00,288.0,288.55,287.99,288.55,7576.0,274.855,275.3799,274.8455,275.3799,7576.0
2023-06-14 14:30:00,288.53,288.53,288.0,288.26,23849.0,275.3608,275.3608,274.855,275.1031,23849.0
2023-06-14 14:35:00,288.37,288.7,288.37,288.41,12210.0,275.2081,275.5231,275.2081,275.2463,12210.0
2023-06-14 14:40:00,288.47,288.86,288.47,288.74,10420.0,275.3036,275.6758,275.3036,275.5612,10420.0
2023-06-14 14:45:00,288.73,288.77,288.53,288.68,7417.0,275.5517,275.5899,275.3608,275.504,7417.0
2023-06-14 14:50:00,288.71,288.71,288.24,288.5,15878.0,275.5326,275.5326,275.0841,275.3322,15878.0
2023-06-14 14:55:00,288.6,288.6,288.14,288.29,7547.0,275.4276,275.4276,274.9886,275.1318,7547.0
2023-06-14 15:00:00,288.37,288.51,288.32,288.42,6334.0,275.2081,275.3417,275.1604,275.2558,6334.0
2023-06-14 15:05:00,288.45,288.9,288.39,288.81,5933.0,275.2845,275.7139,275.2272,275.628,5933.0
2023-06-14 15:10:00,288.8,288.8,288.27,288.28,11244.0,275.6185,275.6185,275.1127,275.1222,11244.0
2023-06-14 15:15:00,288.23,288.42,288.1,288.35,18039.0,275.0745,275.2558,274.9504,275.189,18039.0
2023-06-14 15:20:00,288.33,288.68,288.21,288.59,7002.0,275.17,275.504,275.0554,275.4181,7002.0
2023-06-14 15:25:00,288.61,288.65,288.51,288.51,5786.0,275.4372,275.4753,275.3417,275.3417,5786.0
2023-06-14 15:30:00,288.5,288.64,288.35,288.57,15954.0,275.3322,275.4658,275.189,275.399,15954.0
2023-06-14 15:35:00,288.6,288.67,288.47,288.56,7159.0,275.4276,275.4944,275.3036,275.3895,7159.0
2023-06-14 15:40:00,288.61,288.61,288.21,288.3,9022.0,275.4372,275.4372,275.0554,275.1413,9022.0
2023-06-14 15:45:00,288.28,288.36,288.01,288.09,17758.0,275.1222,275.1986,274.8646,274.9409,17758.0
2023-06-14 15:50:00,288.0,288.18,287.77,288.01,34421.0,274.855,275.0268,274.6355,274.8646,34421.0
2023-06-14 15:55:00,287.95,288.45,287.91,288.44,74771.0,274.8073,275.2845,274.7691,275.2749,74771.0
2023-06-15 09:30:00,289.65,289.74,288.26,289.42,78701.0,276.4297,276.5156,275.1031,276.2102,78701.0
2023-06-15 09:35:00,289.21,290.0,289.2,289.85,18305.0,276.0098,276.7637,276.0002,276.6206,18305.0
2023-06-15 09:40:00,289.88,291.0,289.88,290.82,39622.0,276.6492,277.7181,276.6492,277.5463,39622.0
2023-06-15 09:45:00,290.88,291.65,290.73,291.24,30008.0,277.6036,278.3384,277.4604,277.9471,30008.0
2023-06-15 09:50:00,291.24,291.8,291.03,291.55,18535.0,277.9471,278.4816,277.7467,278.243,18535.0
2023-06-15 09:55:00,291.61,291.72,291.32,291.72,23565.0,278.3002,278.4052,278.0235,278.4052,23565.0
2023-06-15 10:00:00,291.76,291.84,291.3,291.75,27094.0,278.4434,278.5197,278.0044,278.4339,27094.0
2023-06-15 10:05:00,291.74,292.18,291.71,291.92,32124.0,278.4243,278.8442,278.3957,278.5961,32124.0
2023-06-15 10:10:00,291.91,292.02,291.25,291.44,18467.0,278.5866,278.6915,277.9567,278.138,18467.0
2023-06-15 10:15:00,291.52,291.7,291.28,291.28,6835.0,278.2144,278.3861,277.9853,277.9853,6835.0
2023-06-15 10:20:00,291.37,291.37,290.86,290.99,8515.0,278.0712,278.0712,277.5845,277.7085,8515.0
2023-06-15 10:25:00,291.07,291.45,291.07,291.45,7000.0,277.7849,278.1475,277.7849,278.1475,7000.0
2023-06-15 10:30:00,291.43,291.55,291.29,291.38,8723.0,278.1285,278.243,277.9948,278.0807,8723.0
2023-06-15 10:35:00,291.34,291.34,291.08,291.08,4642.0,278.0426,278.0426,277.7944,277.7944,4642.0
2023-06-15 10:40:00,291.2,291.36,291.18,291.2,4322.0,277.909,278.0617,277.8899,277.909,4322.0
2023-06-15 10:45:00,291.18,291.32,290.89,291.02,6867.0,277.8899,278.0235,277.6131,277.7372,6867.0
2023-06-15 10:50:00,290.98,291.13,290.93,291.11,4889.0,277.699,277.8422,277.6513,277.8231,4889.0
2023-06-15 10:55:00,291.19,291.29,290.99,291.28,9787.0,277.8994,277.9948,277.7085,277.9853,9787.0
2023-06-15 11:00:00,291.33,291.64,291.3,291.52,7142.0,278.033,278.3289,278.0044,278.2144,7142.0
2023-06-15 11:05:00,291.44,291.52,291.16,291.37,6973.0,278.138,278.2144,277.8708,278.0712,6973.0
2023-06-15 11:10:00,291.34,291.41,291.19,291.21,7994.0,278.0426,278.1094,277.8994,277.9185,7994.0
2023-06-15 11:15:00,291.26,291.62,291.25,291.52,9354.0,277.9662,278.3098,277.9567,278.2144,9354.0
2023-06-15 11:20:00,291.59,291.65,291.31,291.4,7997.0,278.2812,278.3384,278.0139,278.0998,7997.0
2023-06-15 11:25:00,291.34,291.63,291.34,291.63,4799.0,278.0426,278.3193,278.0426,278.3193,4799.0
2023-06-15 11:30:00,291.6,291.65,291.47,291.64,12755.0,278.2907,278.3384,278.1666,278.3289,12755.0
2023-06-15 11:35:00,291.68,291.76,291.58,291.7,15854.0,278.367,278.4434,278.2716,278.3861,15854.0
2023-06-15 11:40:00,291.74,291.88,291.7,291.7,24712.0,278.4243,278.5579,278.3861,278.3861,24712.0
2023-06-15 11:45:00,291.74,291.81,291.43,291.61,14256.0,278.4243,278.4911,278.1285,278.3002,14256.0
2023-06-15 11:50:00,291.66,291.86,291.59,291.8,9516.0,278.348,278.5388,278.2812,278.4816,9516.0
2023-06-15 11:55:00,291.8,291.89,291.79,291.84,6844.0,278.4816,278.5675,278.472,278.5197,6844.0
2023-06-15 12:00:00,291.84,291.87,291.54,291.54,9845.0,278.5197,278.5484,278.2334,278.2334,9845.0
2023-06-15 12:05:00,291.56,291.56,291.26,291.45,4757.0,278.2525,278.2525,277.9662,278.1475,4757.0
2023-06-15 12:10:00,291.46,291.48,291.26,291.29,4086.0,278.1571,278.1762,277.9662,277.9948,4086.0
2023-06-15 12:15:00,291.36,291.69,291.36,291.64,6156.0,278.0617,278.3766,278.0617,278.3289,6156.0
2023-06-15 12:20:00,291.66,291.93,291.66,291.93,5271.0,278.348,278.6056,278.348,278.6056,5271.0
2023-06-15 12:25:00,291.95,292.16,291.95,292.15,7278.0,278.6247,278.8251,278.6247,278.8156,7278.0
2023-06-15 12:30:00,292.17,292.22,292.11,292.13,6660.0,278.8347,278.8824,278.7774,278.7965,6660.0
2023-06-15 12:35:00,292.11,292.18,291.99,292.18,8703.0,278.7774,278.8442,278.6629,278.8442,8703.0
2023-06-15 12:40:00,292.21,292.44,292.18,292.33,8177.0,278.8729,279.0924,278.8442,278.9874,8177.0
2023-06-15 12:45:00,292.29,292.44,292.29,292.32,10347.0,278.9492,279.0924,278.9492,278.9778,10347.0
2023-06-15 12:50:00,292.34,292.34,291.34,292.12,12190.0,278.9969,278.9969,278.0426,278.787,12190.0
2023-06-15 12:55:00,292.09,292.14,291.81,291.87,12148.0,278.7583,278.8061,278.4911,278.5484,12148.0
2023-06-15 13:00:00,291.87,291.87,291.59,291.59,6209.0,278.5484,278.5484,278.2812,278.2812,6209.0
2023-06-15 13:05:00,291.64,291.8,291.64,291.77,9275.0,278.3289,278.4816,278.3289,278.4529,9275.0
2023-06-15 13:10:00,291.86,292.02,291.76,291.76,3953.0,278.5388,278.6915,278.4434,278.4434,3953.0
2023-06-15 13:15:00,291.67,291.81,291.64,291.71,5750.0,278.3575,278.4911,278.3289,278.3957,5750.0
2023-06-15 13:20:00,291.74,291.91,291.69,291.9,5733.0,278.4243,278.5866,278.3766,278.577,5733.0
2023-06-15 13:25:00,291.94,292.14,291.94,292.02,9101.0,278.6152,278.8061,278.6152,278.6915,9101.0
2023-06-15 13:30:00,292.07,292.16,292.04,292.08,4579.0,278.7392,278.8251,278.7106,278.7488,4579.0
2023-06-15 13:35:00,292.05,292.13,291.93,291.98,5934.0,278.7202,278.7965,278.6056,278.6534,5934.0
2023-06-15 13:40:00,291.95,291.96,291.69,291.73,5395.0,278.6247,278.6343,278.3766,278.4148,5395.0
2023-06-15 13:45:00,291.76,292.01,291.76,292.0,5460.0,278.4434,278.682,278.4434,278.6724,5460.0
2023-06-15 13:50:00,291.98,292.03,291.85,291.91,4932.0,278.6534,278.7011,278.5293,278.5866,4932.0
2023-06-15 13:55:00,291.91,292.1,291.89,292.07,5600.0,278.5866,278.7679,278.5675,278.7392,5600.0
2023-06-15 14:00:00,292.12,292.14,291.94,292.0,10245.0,278.787,278.8061,278.6152,278.6724,10245.0
2023-06-15 14:05:00,291.97,292.03,291.7,291.88,7310.0,278.6438,278.7011,278.3861,278.5579,7310.0
2023-06-15 14:10:00,291.85,292.27,291.84,292.2,12910.0,278.5293,278.9301,278.5197,278.8633,12910.0
2023-06-15 14:15:00,292.22,292.37,292.18,292.31,7173.0,278.8824,279.0256,278.8442,278.9683,7173.0
2023-06-15 14:20:00,292.34,292.5,292.29,292.43,5758.0,278.9969,279.1496,278.9492,279.0828,5758.0
2023-06-15 14:25:00,292.42,292.42,292.18,292.35,14981.0,279.0733,279.0733,278.8442,279.0065,14981.0
2023-06-15 14:30:00,292.37,292.53,292.36,292.49,4507.0,279.0256,279.1783,279.016,279.1401,4507.0
2023-06-15 14:35:00,292.47,292.55,292.33,292.51,10589.0,279.121,279.1973,278.9874,279.1592,10589.0
2023-06-15 14:40:00,292.57,293.03,292.57,292.97,12339.0,279.2164,279.6554,279.2164,279.5982,12339.0
2023-06-15 14:45:00,293.06,293.18,293.05,293.16,10237.0,279.6841,279.7986,279.6745,279.7795,10237.0
2023-06-15 14:50:00,293.18,293.33,293.07,293.33,13499.0,279.7986,279.9417,279.6936,279.9417,13499.0
2023-06-15 14:55:00,293.37,293.42,293.2,293.3,14693.0,279.9799,280.0276,279.8177,279.9131,14693.0
2023-06-15 15:00:00,293.28,293.36,292.96,293.18,19879.0,279.894,279.9704,279.5886,279.7986,19879.0
2023-06-15 15:05:00,293.21,293.34,292.99,293.24,14975.0,279.8272,279.9513,279.6173,279.8558,14975.0
2023-06-15 15:10:00,293.21,293.3,293.14,293.21,11608.0,279.8272,279.9131,279.7604,279.8272,11608.0
2023-06-15 15:15:00,293.22,293.32,293.02,293.05,14529.0,279.8368,279.9322,279.6459,279.6745,14529.0
2023-06-15 15:20:00,293.04,293.19,293.03,293.12,11337.0,279.665,279.8081,279.6554,279.7413,11337.0
2023-06-15 15:25:00,293.11,293.35,293.07,293.35,9974.0,279.7318,279.9608,279.6936,279.9608,9974.0
2023-06-15 15:30:00,293.35,293.48,293.26,293.37,10775.0,279.9608,280.0849,279.8749,279.9799,10775.0
2023-06-15 15:35:00,293.42,293.44,293.12,293.13,16222.0,280.0276,280.0467,279.7413,279.7509,16222.0
2023-06-15 15:40:00,293.15,293.25,293.06,293.16,27286.0,279.77,279.8654,279.6841,279.7795,27286.0
2023-06-15 15:45:00,293.15,293.35,293.06,293.08,34725.0,279.77,279.9608,279.6841,279.7031,34725.0
2023-06-15 15:50:00,293.09,293.24,292.95,292.96,41047.0,279.7127,279.8558,279.5791,279.5886,41047.0
2023-06-15 15:55:00,292.97,292.97,292.34,292.65,122391.0,279.5982,279.5982,278.9969,279.2928,122391.0
2023-06-16 09:30:00,294.51,294.81,293.14,293.97,910536.0,281.0679,281.3542,279.7604,280.5525,910536.0
2023-06-16 09:35:00,293.98,294.21,293.38,293.77,19877.0,280.5621,280.7816,279.9895,280.3617,19877.0
2023-06-16 09:40:00,293.7,294.58,293.52,294.57,11976.0,280.2949,281.1347,280.1231,281.1251,11976.0
2023-06-16 09:45:00,294.53,294.74,294.18,294.28,11456.0,281.087,281.2874,280.7529,280.8484,11456.0
2023-06-16 09:50:00,294.26,294.31,293.81,294.16,18229.0,280.8293,280.877,280.3998,280.7339,18229.0
2023-06-16 09:55:00,294.22,294.66,294.06,294.6,11622.0,280.7911,281.211,280.6384,281.1538,11622.0
2023-06-16 10:00:00,294.73,295.22,294.52,295.12,22746.0,281.2778,281.7455,281.0774,281.65,22746.0
2023-06-16 10:05:00,295.16,295.58,295.08,295.43,23225.0,281.6882,282.089,281.6119,281.9459,23225.0
2023-06-16 10:10:00,295.39,295.51,295.16,295.35,11939.0,281.9077,282.0222,281.6882,281.8695,11939.0
2023-06-16 10:15:00,295.38,295.74,295.25,295.56,16409.0,281.8982,282.2417,281.7741,282.07,16409.0
2023-06-16 10:20:00,295.59,295.84,295.49,295.79,14748.0,282.0986,282.3372,282.0032,282.2895,14748.0
2023-06-16 10:25:00,295.84,296.35,295.66,296.32,21529.0,282.3372,282.8239,282.1654,282.7953,21529.0
2023-06-16 10:30:00,296.34,296.55,296.26,296.26,13283.0,282.8144,283.0148,282.738,282.738,13283.0
2023-06-16 10:35:00,296.27,296.36,296.15,296.36,10261.0,282.7476,282.8334,282.633,282.8334,10261.0
2023-06-16 10:40:00,296.4,296.51,296.18,296.26,8827.0,282.8716,282.9766,282.6617,282.738,8827.0
2023-06-16 10:45:00,296.21,296.3,295.8,295.88,18320.0,282.6903,282.7762,282.299,282.3754,18320.0
2023-06-16 10:50:00,295.84,296.31,295.79,296.11,18251.0,282.3372,282.7857,282.2895,282.5949,18251.0
2023-06-16 10:55:00,296.11,296.57,296.11,296.37,9981.0,282.5949,283.0339,282.5949,282.843,9981.0
2023-06-16 11:00:00,296.38,296.51,296.2,296.46,13765.0,282.8525,282.9766,282.6807,282.9289,13765.0
2023-06-16 11:05:00,296.3,296.3,295.92,296.03,13569.0,282.7762,282.7762,282.4135,282.5185,13569.0
2023-06-16 11:10:00,296.04,296.16,295.9,296.13,17998.0,282.528,282.6426,282.3944,282.6139,17998.0
2023-06-16 11:15:00,296.11,296.11,295.72,296.07,9469.0,282.5949,282.5949,282.2227,282.5567,9469.0
2023-06-16 11:20:00,296.0,296.1,295.74,295.93,12655.0,282.4899,282.5853,282.2417,282.4231,12655.0
2023-06-16 11:25:00,295.97,296.06,295.71,295.88,27454.0,282.4612,282.5471,282.2131,282.3754,27454.0
2023-06-16 11:30:00,295.86,295.92,295.47,295.86,13783.0,282.3563,282.4135,281.9841,282.3563,13783.0
2023-06-16 11:35:00,295.88,296.09,295.87,296.04,27953.0,282.3754,282.5758,282.3658,282.528,27953.0
2023-06-16 11:40:00,296.07,296.3,296.0,296.24,25242.0,282.5567,282.7762,282.4899,282.7189,25242.0
2023-06-16 11:45:00,296.3,296.34,295.62,295.69,9486.0,282.7762,282.8144,282.1272,282.194,9486.0
2023-06-16 11:50:00,295.71,295.71,295.27,295.5,9653.0,282.2131,282.2131,281.7932,282.0127,9653.0
2023-06-16 11:55:00,295.49,295.55,295.38,295.49,5074.0,282.0032,282.0604,281.8982,282.0032,5074.0
2023-06-16 12:00:00,295.54,295.62,295.44,295.59,4588.0,282.0509,282.1272,281.9554,282.0986,4588.0
2023-06-16 12:05:00,295.65,295.65,295.31,295.38,4496.0,282.1558,282.1558,281.8314,281.8982,4496.0
2023-06-16 12:10:00,295.41,295.52,295.25,295.27,9542.0,281.9268,282.0318,281.7741,281.7932,9542.0
2023-06-16 12:15:00,295.29,295.51,295.29,295.51,6646.0,281.8123,282.0222,281.8123,282.0222,6646.0
2023-06-16 12:20:00,295.51,295.69,295.39,295.48,7105.0,282.0222,282.194,281.9077,281.9936,7105.0
2023-06-16 12:25:00,295.52,295.74,295.37,295.74,8600.0,282.0318,282.2417,281.8886,282.2417,8600.0
2023-06-16 12:30:00,295.69,295.79,295.61,295.74,7865.0,282.194,282.2895,282.1177,282.2417,7865.0
2023-06-16 12:35:00,295.76,295.88,295.68,295.88,5958.0,282.2608,282.3754,282.1845,282.3754,5958.0
2023-06-16 12:40:00,295.88,295.93,295.69,295.7,8386.0,282.3754,282.4231,282.194,282.2036,8386.0
2023-06-16 12:45:00,295.53,295.74,295.5,295.74,8556.0,282.0413,282.2417,282.0127,282.2417,8556.0
2023-06-16 12:50:00,295.73,295.92,295.73,295.77,4678.0,282.2322,282.4135,282.2322,282.2704,4678.0
2023-06-16 12:55:00,295.78,295.84,295.64,295.73,5831.0,282.2799,282.3372,282.1463,282.2322,5831.0
2023-06-16 13:00:00,295.74,295.8,295.63,295.67,5331.0,282.2417,282.299,282.1368,282.1749,5331.0
2023-06-16 13:05:00,295.64,295.8,295.5,295.56,5859.0,282.1463,282.299,282.0127,282.07,5859.0
2023-06-16 13:10:00,295.5,295.69,295.33,295.67,24231.0,282.0127,282.194,281.8505,282.1749,24231.0
2023-06-16 13:15:00,295.71,295.98,295.68,295.91,9650.0,282.2131,282.4708,282.1845,282.404,9650.0
2023-06-16 13:20:00,295.93,296.1,295.9,296.05,8905.0,282.4231,282.5853,282.3944,282.5376,8905.0
2023-06-16 13:25:00,296.01,296.08,295.83,295.84,6482.0,282.4994,282.5662,282.3276,282.3372,6482.0
2023-06-16 13:30:00,295.79,295.83,295.61,295.65,14154.0,282.2895,282.3276,282.1177,282.1558,14154.0
2023-06-16 13:35:00,295.55,295.6,295.35,295.44,7204.0,282.0604,282.1081,281.8695,281.9554,7204.0
2023-06-16 13:40:00,295.41,295.44,295.22,295.32,3429.0,281.9268,281.9554,281.7455,281.8409,3429.0
2023-06-16 13:45:00,295.32,295.58,295.31,295.44,7279.0,281.8409,282.089,281.8314,281.9554,7279.0
2023-06-16 13:50:00,295.47,295.48,295.33,295.42,4365.0,281.9841,281.9936,281.8505,281.9363,4365.0
2023-06-16 13:55:00,295.44,295.45,295.3,295.3,6806.0,281.9554,281.965,281.8218,281.8218,6806.0
2023-06-16 14:00:00,295.31,295.57,295.29,295.57,14973.0,281.8314,282.0795,281.8123,282.0795,14973.0
2023-06-16 14:05:00,295.56,295.57,295.39,295.43,17068.0,282.07,282.0795,281.9077,281.9459,17068.0
2023-06-16 14:10:00,295.41,295.47,295.38,295.38,4178.0,281.9268,281.9841,281.8982,281.8982,4178.0
2023-06-16 14:15:00,295.32,295.51,295.27,295.41,9889.0,281.8409,282.0222,281.7932,281.9268,9889.0
2023-06-16 14:20:00,295.44,295.45,295.24,295.24,3683.0,281.9554,281.965,281.7646,281.7646,3683.0
2023-06-16 14:25:00,295.26,295.42,295.25,295.31,8990.0,281.7836,281.9363,281.7741,281.8314,8990.0
2023-06-16 14:30:00,295.29,295.35,295.16,295.19,6465.0,281.8123,281.8695,281.6882,281.7168,6465.0
2023-06-16 14:35:00,295.19,295.22,295.09,295.21,6289.0,281.7168,281.7455,281.6214,281.7359,6289.0
2023-06-16 14:40:00,295.16,295.2,295.05,295.08,5160.0,281.6882,281.7264,281.5832,281.6119,5160.0
2023-06-16 14:45:00,295.05,295.12,294.95,295.1,8785.0,281.5832,281.65,281.4878,281.631,8785.0
2023-06-16 14:50:00,295.08,295.31,295.06,295.15,5196.0,281.6119,281.8314,281.5928,281.6787,5196.0
2023-06-16 14:55:00,295.17,295.22,294.99,295.06,11315.0,281.6978,281.7455,281.526,281.5928,11315.0
2023-06-16 15:00:00,295.12,295.17,294.86,295.17,8219.0,281.65,281.6978,281.4019,281.6978,8219.0
2023-06-16 15:05:00,295.12,295.15,294.83,294.91,12451.0,281.65,281.6787,281.3733,281.4496,12451.0
2023-06-16 15:10:00,294.96,294.97,294.57,294.6,10594.0,281.4973,281.5069,281.1251,281.1538,10594.0
2023-06-16 15:15:00,294.6,294.74,294.56,294.71,11907.0,281.1538,281.2874,281.1156,281.2588,11907.0
2023-06-16 15:20:00,294.74,294.9,294.66,294.79,11040.0,281.2874,281.4401,281.211,281.3351,11040.0
2023-06-16 15:25:00,294.76,294.81,294.4,294.47,11042.0,281.3065,281.3542,280.9629,281.0297,11042.0
2023-06-16 15:30:00,294.49,294.75,294.45,294.7,14851.0,281.0488,281.2969,281.0106,281.2492,14851.0
2023-06-16 15:35:00,294.74,294.97,294.64,294.76,14800.0,281.2874,281.5069,281.1919,281.3065,14800.0
2023-06-16 15:40:00,294.77,294.84,294.57,294.61,19241.0,281.316,281.3828,281.1251,281.1633,19241.0
2023-06-16 15:45:00,294.58,294.68,294.38,294.53,28288.0,281.1347,281.2301,280.9438,281.087,28288.0
2023-06-16 15:50:00,294.57,294.68,294.04,294.08,60342.0,281.1251,281.2301,280.6193,280.6575,60342.0
2023-06-16 15:55:00,294.09,294.24,293.46,293.71,229326.0,280.6671,280.8102,280.0658,280.3044,229326.0
2023-06-20 09:30:00,293.65,296.27,293.6,296.1,132938.0,280.2471,282.7476,280.1994,282.5853,132938.0
2023-06-20 09:35:00,296.06,297.18,295.96,296.5,72425.0,282.5471,283.616,282.4517,282.9671,72425.0
2023-06-20 09:40:00,296.5,297.07,295.68,296.65,45146.0,282.9671,283.511,282.1845,283.1102,45146.0
2023-06-20 09:45:00,296.57,296.98,295.89,295.96,14762.0,283.0339,283.4251,282.3849,282.4517,14762.0
2023-06-20 09:50:00,296.03,296.13,295.21,295.69,18361.0,282.5185,282.6139,281.7359,282.194,18361.0
2023-06-20 09:55:00,295.67,296.06,295.52,295.92,11031.0,282.1749,282.5471,282.0318,282.4135,11031.0
2023-06-20 10:00:00,295.93,296.12,295.62,295.62,13306.0,282.4231,282.6044,282.1272,282.1272,13306.0
2023-06-20 10:05:00,295.61,295.61,294.97,295.44,14921.0,282.1177,282.1177,281.5069,281.9554,14921.0
2023-06-20 10:10:00,295.42,295.53,295.18,295.2,11609.0,281.9363,282.0413,281.7073,281.7264,11609.0
2023-06-20 10:15:00,295.27,295.32,294.88,294.95,20753.0,281.7932,281.8409,281.421,281.4878,20753.0
2023-06-20 10:20:00,294.85,294.85,294.19,294.48,14882.0,281.3924,281.3924,280.7625,281.0393,14882.0
2023-06-20 10:25:00,294.51,294.56,294.15,294.56,10158.0,281.0679,281.1156,280.7243,281.1156,10158.0
2023-06-20 10:30:00,294.47,294.6,294.33,294.4,8385.0,281.0297,281.1538,280.8961,280.9629,8385.0
2023-06-20 10:35:00,294.36,294.47,294.16,294.35,7379.0,280.9247,281.0297,280.7339,280.9152,7379.0
2023-06-20 10:40:00,294.31,294.33,294.0,294.11,10160.0,280.877,280.8961,280.5812,280.6861,10160.0
2023-06-20 10:45:00,294.18,294.22,294.02,294.12,6223.0,280.7529,280.7911,280.6002,280.6957,6223.0
2023-06-20 10:50:00,294.04,294.25,294.04,294.08,6545.0,280.6193,280.8197,280.6193,280.6575,6545.0
2023-06-20 10:55:00,294.03,294.34,293.93,294.32,11106.0,280.6098,280.9056,280.5144,280.8866,11106.0
2023-06-20 11:00:00,294.33,294.62,294.23,294.23,8602.0,280.8961,281.1729,280.8007,280.8007,8602.0
2023-06-20 11:05:00,294.26,294.27,293.75,293.75,6851.0,280.8293,280.8388,280.3426,280.3426,6851.0
2023-06-20 11:10:00,293.76,293.82,293.55,293.56,8427.0,280.3521,280.4094,280.1517,280.1612,8427.0
2023-06-20 11:15:00,293.61,293.68,293.33,293.34,5056.0,280.209,280.2758,279.9417,279.9513,5056.0
2023-06-20 11:20:00,293.38,293.64,293.33,293.63,6781.0,279.9895,280.2376,279.9417,280.228,6781.0
2023-06-20 11:25:00,293.66,293.96,293.66,293.76,9751.0,280.2567,280.543,280.2567,280.3521,9751.0
2023-06-20 11:30:00,293.79,294.08,293.7,293.84,9069.0,280.3807,280.6575,280.2949,280.4285,9069.0
2023-06-20 11:35:00,293.86,294.2,293.85,294.2,4374.0,280.4475,280.772,280.438,280.772,4374.0
2023-06-20 11:40:00,294.16,294.19,293.95,293.96,5936.0,280.7339,280.7625,280.5334,280.543,5936.0
2023-06-20 11:45:00,294.03,294.24,293.99,294.23,6055.0,280.6098,280.8102,280.5716,280.8007,6055.0
2023-06-20 11:50:00,294.19,294.22,293.57,293.6,5831.0,280.7625,280.7911,280.1708,280.1994,5831.0
2023-06-20 11:55:00,293.6,293.71,293.58,293.65,6044.0,280.1994,280.3044,280.1803,280.2471,6044.0
2023-06-20 12:00:00,293.59,293.92,293.59,293.66,4373.0,280.1899,280.5048,280.1899,280.2567,4373.0
2023-06-20 12:05:00,293.67,293.67,293.44,293.49,5690.0,280.2662,280.2662,280.0467,280.0944,5690.0
2023-06-20 12:10:00,293.46,293.46,293.25,293.37,2757.0,280.0658,280.0658,279.8654,279.9799,2757.0
2023-06-20 12:15:00,293.39,293.65,293.28,293.64,8966.0,279.999,280.2471,279.894,280.2376,8966.0
2023-06-20 12:20:00,293.62,293.83,293.59,293.7,7858.0,280.2185,280.4189,280.1899,280.2949,7858.0
2023-06-20 12:25:00,293.68,293.88,293.68,293.68,5867.0,280.2758,280.4666,280.2758,280.2758,5867.0
2023-06-20 12:30:00,293.75,293.85,293.7,293.77,7417.0,280.3426,280.438,280.2949,280.3617,7417.0
2023-06-20 12:35:00,293.78,294.21,293.78,294.18,5960.0,280.3712,280.7816,280.3712,280.7529,5960.0
2023-06-20 12:40:00,294.21,294.61,294.18,294.56,9346.0,280.7816,281.1633,280.7529,281.1156,9346.0
2023-06-20 12:45:00,294.61,294.84,294.51,294.72,11559.0,281.1633,281.3828,281.0679,281.2683,11559.0
2023-06-20 12:50:00,294.76,294.77,294.38,294.42,4628.0,281.3065,281.316,280.9438,280.982,4628.0
2023-06-20 12:55:00,294.43,294.52,294.3,294.36,6797.0,280.9915,281.0774,280.8675,280.9247,6797.0
2023-06-20 13:00:00,294.41,294.41,294.17,294.24,5476.0,280.9724,280.9724,280.7434,280.8102,5476.0
2023-06-20 13:05:00,294.2,294.2,293.95,294.1,5031.0,280.772,280.772,280.5334,280.6766,5031.0
2023-06-20 13:10:00,294.07,294.24,294.04,294.12,3588.0,280.648,280.8102,280.6193,280.6957,3588.0
2023-06-20 13:15:00,294.15,294.16,293.99,294.1,3345.0,280.7243,280.7339,280.5716,280.6766,3345.0
2023-06-20 13:20:00,294.14,294.19,294.01,294.04,6979.0,280.7148,280.7625,280.5907,280.6193,6979.0
2023-06-20 13:25:00,294.06,294.23,293.96,294.23,4173.0,280.6384,280.8007,280.543,280.8007,4173.0
2023-06-20 13:30:00,294.28,294.3,294.05,294.05,5123.0,280.8484,280.8675,280.6289,280.6289,5123.0
2023-06-20 13:35:00,294.05,294.05,293.75,293.76,6648.0,280.6289,280.6289,280.3426,280.3521,6648.0
2023-06-20 13:40:00,293.73,294.05,293.73,294.05,2617.0,280.3235,280.6289,280.3235,280.6289,2617.0
2023-06-20 13:45:00,294.07,294.07,293.9,294.07,3957.0,280.648,280.648,280.4857,280.648,3957.0
2023-06-20 13:50:00,293.99,294.03,293.92,293.99,7077.0,280.5716,280.6098,280.5048,280.5716,7077.0
2023-06-20 13:55:00,293.99,294.01,293.68,293.68,4322.0,280.5716,280.5907,280.2758,280.2758,4322.0
2023-06-20 14:00:00,293.69,294.04,293.69,294.03,7839.0,280.2853,280.6193,280.2853,280.6098,7839.0
2023-06-20 14:05:00,293.98,294.0,293.91,293.95,4321.0,280.5621,280.5812,280.4953,280.5334,4321.0
2023-06-20 14:10:00,293.91,293.93,293.85,293.9,5944.0,280.4953,280.5144,280.438,280.4857,5944.0
2023-06-20 14:15:00,293.84,293.85,293.73,293.79,3267.0,280.4285,280.438,280.3235,280.3807,3267.0
2023-06-20 14:20:00,293.81,293.92,293.78,293.86,5361.0,280.3998,280.5048,280.3712,280.4475,5361.0
2023-06-20 14:25:00,293.87,294.01,293.83,294.01,4964.0,280.4571,280.5907,280.4189,280.5907,4964.0
2023-06-20 14:30:00,293.96,294.06,293.85,293.92,15068.0,280.543,280.6384,280.438,280.5048,15068.0
2023-06-20 14:35:00,293.89,293.93,293.81,293.88,2896.0,280.4762,280.5144,280.3998,280.4666,2896.0
2023-06-20 14:40:00,293.86,293.86,293.64,293.68,12169.0,280.4475,280.4475,280.2376,280.2758,12169.0
2023-06-20 14:45:00,293.63,293.75,293.54,293.68,4170.0,280.228,280.3426,280.1422,280.2758,4170.0
2023-06-20 14:50:00,293.69,293.72,293.64,293.69,3469.0,280.2853,280.3139,280.2376,280.2853,3469.0
2023-06-20 14:55:00,293.7,293.72,293.44,293.44,5244.0,280.2949,280.3139,280.0467,280.0467,5244.0
2023-06-20 15:00:00,293.45,293.57,293.42,293.57,4966.0,280.0563,280.1708,280.0276,280.1708,4966.0
2023-06-20 15:05:00,293.58,293.6,293.39,293.49,4935.0,280.1803,280.1994,279.999,280.0944,4935.0
2023-06-20 15:10:00,293.5,293.56,293.43,293.49,6834.0,280.104,280.1612,280.0372,280.0944,6834.0
2023-06-20 15:15:00,293.51,293.51,293.39,293.44,6988.0,280.1135,280.1135,279.999,280.0467,6988.0
2023-06-20 15:20:00,293.41,293.52,293.32,293.39,8379.0,280.0181,280.1231,279.9322,279.999,8379.0
2023-06-20 15:25:00,293.4,293.55,293.27,293.34,10248.0,280.0085,280.1517,279.8845,279.9513,10248.0
2023-06-20 15:30:00,293.34,293.34,293.0,293.01,9115.0,279.9513,279.9513,279.6268,279.6363,9115.0
2023-06-20 15:35:00,293.03,293.34,293.0,293.3,6428.0,279.6554,279.9513,279.6268,279.9131,6428.0
2023-06-20 15:40:00,293.31,293.38,293.23,293.34,12707.0,279.9227,279.9895,279.8463,279.9513,12707.0
2023-06-20 15:45:00,293.39,293.39,293.18,293.29,15043.0,279.999,279.999,279.7986,279.9036,15043.0
2023-06-20 15:50:00,293.31,293.49,293.17,293.2,24735.0,279.9227,280.0944,279.789,279.8177,24735.0
2023-06-20 15:55:00,293.2,293.32,292.68,293.08,115268.0,279.8177,279.9322,279.3214,279.7031,115268.0
2023-06-21 09:30:00,293.32,294.1,293.0,293.85,37965.0,279.9322,280.6766,279.6268,280.438,37965.0
2023-06-21 09:35:00,293.72,293.76,292.99,292.99,12385.0,280.3139,280.3521,279.6173,279.6173,12385.0
2023-06-21 09:40:00,292.88,293.09,292.81,292.86,12105.0,279.5123,279.7127,279.4455,279.4932,12105.0
2023-06-21 09:45:00,292.9,293.44,292.9,293.4,4105.0,279.5314,280.0467,279.5314,280.0085,4105.0
2023-06-21 09:50:00,293.27,293.42,292.93,293.42,9266.0,279.8845,280.0276,279.56,280.0276,9266.0
2023-06-21 09:55:00,293.43,293.8,293.43,293.69,6509.0,280.0372,280.3903,280.0372,280.2853,6509.0
2023-06-21 10:00:00,293.78,293.9,293.08,293.22,10442.0,280.3712,280.4857,279.7031,279.8368,10442.0
2023-06-21 10:05:00,293.17,293.6,293.08,293.6,28923.0,279.789,280.1994,279.7031,280.1994,28923.0
2023-06-21 10:10:00,293.65,293.89,293.6,293.82,16252.0,280.2471,280.4762,280.1994,280.4094,16252.0
2023-06-21 10:15:00,293.78,294.45,293.78,294.43,13150.0,280.3712,281.0106,280.3712,280.9915,13150.0
2023-06-21 10:20:00,294.45,294.63,294.34,294.48,12656.0,281.0106,281.1824,280.9056,281.0393,12656.0
2023-06-21 10:25:00,294.37,294.42,294.22,294.3,5021.0,280.9343,280.982,280.7911,280.8675,5021.0
2023-06-21 10:30:00,294.39,294.7,294.32,294.32,6776.0,280.9534,281.2492,280.8866,280.8866,6776.0
2023-06-21 10:35:00,294.35,294.48,294.19,294.25,7965.0,280.9152,281.0393,280.7625,280.8197,7965.0
2023-06-21 10:40:00,294.23,294.5,294.22,294.5,6764.0,280.8007,281.0583,280.7911,281.0583,6764.0
2023-06-21 10:45:00,294.55,294.8,294.49,294.49,11655.0,281.1061,281.3446,281.0488,281.0488,11655.0
2023-06-21 10:50:00,294.48,294.74,294.37,294.65,11092.0,281.0393,281.2874,280.9343,281.2015,11092.0
2023-06-21 10:55:00,294.61,294.9,294.46,294.81,12401.0,281.1633,281.4401,281.0202,281.3542,12401.0
2023-06-21 11:00:00,294.91,295.01,294.71,295.01,9834.0,281.4496,281.5451,281.2588,281.5451,9834.0
2023-06-21 11:05:00,294.92,295.15,294.67,294.81,11402.0,281.4592,281.6787,281.2206,281.3542,11402.0
2023-06-21 11:10:00,294.86,295.16,294.8,294.97,10163.0,281.4019,281.6882,281.3446,281.5069,10163.0
2023-06-21 11:15:00,294.87,294.98,294.83,294.89,3951.0,281.4115,281.5164,281.3733,281.4305,3951.0
2023-06-21 11:20:00,294.87,295.07,294.55,294.55,4637.0,281.4115,281.6023,281.1061,281.1061,4637.0
2023-06-21 11:25:00,294.53,294.76,294.51,294.76,5214.0,281.087,281.3065,281.0679,281.3065,5214.0
2023-06-21 11:30:00,294.68,294.89,294.61,294.61,6409.0,281.2301,281.4305,281.1633,281.1633,6409.0
2023-06-21 11:35:00,294.63,294.81,294.62,294.75,9030.0,281.1824,281.3542,281.1729,281.2969,9030.0
2023-06-21 11:40:00,294.75,294.79,294.63,294.63,4406.0,281.2969,281.3351,281.1824,281.1824,4406.0
2023-06-21 11:45:00,294.64,294.79,294.64,294.68,6322.0,281.1919,281.3351,281.1919,281.2301,6322.0
2023-06-21 11:50:00,294.68,294.68,294.44,294.46,7752.0,281.2301,281.2301,281.0011,281.0202,7752.0
2023-06-21 11:55:00,294.5,294.52,294.41,294.5,11631.0,281.0583,281.0774,280.9724,281.0583,11631.0
2023-06-21 12:00:00,294.46,294.6,294.46,294.48,8932.0,281.0202,281.1538,281.0202,281.0393,8932.0
2023-06-21 12:05:00,294.49,294.55,294.34,294.5,4628.0,281.0488,281.1061,280.9056,281.0583,4628.0
2023-06-21 12:10:00,294.49,294.66,294.49,294.6,5095.0,281.0488,281.211,281.0488,281.1538,5095.0
2023-06-21 12:15:00,294.59,294.77,294.5,294.72,5353.0,281.1442,281.316,281.0583,281.2683,5353.0
2023-06-21 12:20:00,294.72,294.72,294.52,294.64,5657.0,281.2683,281.2683,281.0774,281.1919,5657.0
2023-06-21 12:25:00,294.59,294.62,294.54,294.57,4755.0,281.1442,281.1729,281.0965,281.1251,4755.0
2023-06-21 12:30:00,294.58,294.68,294.44,294.44,8852.0,281.1347,281.2301,281.0011,281.0011,8852.0
2023-06-21 12:35:00,294.34,294.55,294.33,294.55,3181.0,280.9056,281.1061,280.8961,281.1061,3181.0
2023-06-21 12:40:00,294.58,294.6,294.46,294.46,5289.0,281.1347,281.1538,281.0202,281.0202,5289.0
2023-06-21 12:45:00,294.5,294.5,294.31,294.41,2823.0,281.0583,281.0583,280.877,280.9724,2823.0
2023-06-21 12:50:00,294.4,294.54,294.39,294.47,4191.0,280.9629,281.0965,280.9534,281.0297,4191.0
2023-06-21 12:55:00,294.44,294.53,294.4,294.42,6282.0,281.0011,281.087,280.9629,280.982,6282.0
2023-06-21 13:00:00,294.39,294.4,294.15,294.3,4186.0,280.9534,280.9629,280.7243,280.8675,4186.0
2023-06-21 13:05:00,294.38,294.38,294.24,294.26,4872.0,280.9438,280.9438,280.8102,280.8293,4872.0
2023-06-21 13:10:00,294.28,294.45,294.27,294.27,5095.0,280.8484,281.0106,280.8388,280.8388,5095.0
2023-06-21 13:15:00,294.24,294.38,294.2,294.32,5456.0,280.8102,280.9438,280.772,280.8866,5456.0
2023-06-21 13:20:00,294.33,294.38,294.21,294.22,3453.0,280.8961,280.9438,280.7816,280.7911,3453.0
2023-06-21 13:25:00,294.23,294.43,294.2,294.2,2741.0,280.8007,280.9915,280.772,280.772,2741.0
2023-06-21 13:30:00,294.24,294.24,293.96,293.98,3800.0,280.8102,280.8102,280.543,280.5621,3800.0
2023-06-21 13:35:00,294.0,294.12,293.91,294.12,13714.0,280.5812,280.6957,280.4953,280.6957,13714.0
2023-06-21 13:40:00,294.13,294.2,294.03,294.03,4805.0,280.7052,280.772,280.6098,280.6098,4805.0
2023-06-21 13:45:00,294.05,294.14,294.01,294.05,2328.0,280.6289,280.7148,280.5907,280.6289,2328.0
2023-06-21 13:50:00,294.05,294.45,294.05,294.42,5737.0,280.6289,281.0106,280.6289,280.982,5737.0
2023-06-21 13:55:00,294.44,294.46,294.31,294.36,9070.0,281.0011,281.0202,280.877,280.9247,9070.0
2023-06-21 14:00:00,294.38,294.39,294.24,294.25,4829.0,280.9438,280.9534,280.8102,280.8197,4829.0
2023-06-21 14:05:00,294.29,294.33,294.22,294.3,3337.0,280.8579,280.8961,280.7911,280.8675,3337.0
2023-06-21 14:10:00,294.28,294.42,294.27,294.32,8383.0,280.8484,280.982,280.8388,280.8866,8383.0
2023-06-21 14:15:00,294.35,294.38,294.3,294.35,4764.0,280.9152,280.9438,280.8675,280.9152,4764.0
2023-06-21 14:20:00,294.35,294.59,294.32,294.53,12091.0,280.9152,281.1442,280.8866,281.087,12091.0
2023-06-21 14:25:00,294.52,294.68,294.49,294.68,6674.0,281.0774,281.2301,281.0488,281.2301,6674.0
2023-06-21 14:30:00,294.69,294.96,294.65,294.79,14983.0,281.2397,281.4973,281.2015,281.3351,14983.0
2023-06-21 14:35:00,294.75,294.75,294.65,294.73,5169.0,281.2969,281.2969,281.2015,281.2778,5169.0
2023-06-21 14:40:00,294.73,294.85,294.67,294.69,8183.0,281.2778,281.3924,281.2206,281.2397,8183.0
2023-06-21 14:45:00,294.72,294.77,294.53,294.55,10155.0,281.2683,281.316,281.087,281.1061,10155.0
2023-06-21 14:50:00,294.5,294.75,294.5,294.65,11592.0,281.0583,281.2969,281.0583,281.2015,11592.0
2023-06-21 14:55:00,294.64,294.64,294.49,294.49,5657.0,281.1919,281.1919,281.0488,281.0488,5657.0
2023-06-21 15:00:00,294.48,294.63,294.47,294.6,7214.0,281.0393,281.1824,281.0297,281.1538,7214.0
2023-06-21 15:05:00,294.62,294.72,294.53,294.71,6969.0,281.1729,281.2683,281.087,281.2588,6969.0
2023-06-21 15:10:00,294.76,294.76,294.56,294.58,6093.0,281.3065,281.3065,281.1156,281.1347,6093.0
2023-06-21 15:15:00,294.58,294.66,294.53,294.58,4350.0,281.1347,281.211,281.087,281.1347,4350.0
2023-06-21 15:20:00,294.55,294.57,294.48,294.52,7106.0,281.1061,281.1251,281.0393,281.0774,7106.0
2023-06-21 15:25:00,294.51,294.53,294.35,294.36,10814.0,281.0679,281.087,280.9152,280.9247,10814.0
2023-06-21 15:30:00,294.37,294.4,294.15,294.18,7712.0,280.9343,280.9629,280.7243,280.7529,7712.0
2023-06-21 15:35:00,294.16,294.27,294.03,294.18,13661.0,280.7339,280.8388,280.6098,280.7529,13661.0
2023-06-21 15:40:00,294.11,294.37,294.11,294.3,15857.0,280.6861,280.9343,280.6861,280.8675,15857.0
2023-06-21 15:45:00,294.23,294.47,294.23,294.44,12806.0,280.8007,281.0297,280.8007,281.0011,12806.0
2023-06-21 15:50:00,294.44,294.57,294.36,294.46,23169.0,281.0011,281.1251,280.9247,281.0202,23169.0
2023-06-21 15:55:00,294.47,294.78,294.46,294.52,95904.0,281.0297,281.3256,281.0202,281.0774,95904.0
2023-06-22 09:30:00,294.62,295.08,293.32,293.32,56743.0,281.1729,281.6119,279.9322,279.9322,56743.0
2023-06-22 09:35:00,293.16,293.32,292.75,293.28,21165.0,279.7795,279.9322,279.3882,279.894,21165.0
2023-06-22 09:40:00,293.22,293.25,292.08,292.23,19991.0,279.8368,279.8654,278.7488,278.8919,19991.0
2023-06-22 09:45:00,292.22,292.6,292.05,292.54,16632.0,278.8824,279.2451,278.7202,279.1878,16632.0
2023-06-22 09:50:00,292.61,293.0,292.46,292.94,29971.0,279.2546,279.6268,279.1114,279.5695,29971.0
2023-06-22 09:55:00,292.93,293.06,292.8,293.04,20717.0,279.56,279.6841,279.4359,279.665,20717.0
2023-06-22 10:00:00,292.91,292.95,292.46,292.93,17370.0,279.5409,279.5791,279.1114,279.56,17370.0
2023-06-22 10:05:00,292.96,293.14,292.6,292.98,12174.0,279.5886,279.7604,279.2451,279.6077,12174.0
2023-06-22 10:10:00,293.06,293.51,293.0,293.48,30510.0,279.6841,280.1135,279.6268,280.0849,30510.0
2023-06-22 10:15:00,293.56,293.68,293.25,293.25,8491.0,280.1612,280.2758,279.8654,279.8654,8491.0
2023-06-22 10:20:00,293.09,293.22,292.91,293.14,10297.0,279.7127,279.8368,279.5409,279.7604,10297.0
2023-06-22 10:25:00,293.22,293.38,292.72,292.72,11061.0,279.8368,279.9895,279.3596,279.3596,11061.0
2023-06-22 10:30:00,292.78,292.83,292.57,292.57,13787.0,279.4168,279.4646,279.2164,279.2164,13787.0
2023-06-22 10:35:00,292.63,292.81,292.55,292.65,10874.0,279.2737,279.4455,279.1973,279.2928,10874.0
2023-06-22 10:40:00,292.69,292.73,292.37,292.67,12785.0,279.331,279.3691,279.0256,279.3119,12785.0
2023-06-22 10:45:00,292.7,292.8,292.48,292.65,7281.0,279.3405,279.4359,279.1305,279.2928,7281.0
2023-06-22 10:50:00,292.76,292.87,292.61,292.75,8309.0,279.3978,279.5027,279.2546,279.3882,8309.0
2023-06-22 10:55:00,292.73,292.75,292.49,292.75,4751.0,279.3691,279.3882,279.1401,279.3882,4751.0
2023-06-22 11:00:00,292.75,293.0,292.73,293.0,3933.0,279.3882,279.6268,279.3691,279.6268,3933.0
2023-06-22 11:05:00,293.0,293.31,292.97,293.22,6942.0,279.6268,279.9227,279.5982,279.8368,6942.0
2023-06-22 11:10:00,293.22,293.24,293.03,293.08,7525.0,279.8368,279.8558,279.6554,279.7031,7525.0
2023-06-22 11:15:00,293.06,293.57,293.02,293.47,9611.0,279.6841,280.1708,279.6459,280.0753,9611.0
2023-06-22 11:20:00,293.45,293.45,293.07,293.17,12713.0,280.0563,280.0563,279.6936,279.789,12713.0
2023-06-22 11:25:00,293.22,293.23,292.74,292.79,6645.0,279.8368,279.8463,279.3787,279.4264,6645.0
2023-06-22 11:30:00,292.8,292.84,292.64,292.66,6905.0,279.4359,279.4741,279.2832,279.3023,6905.0
2023-06-22 11:35:00,292.69,292.88,292.66,292.81,4602.0,279.331,279.5123,279.3023,279.4455,4602.0
2023-06-22 11:40:00,292.88,293.03,292.88,293.02,6259.0,279.5123,279.6554,279.5123,279.6459,6259.0
2023-06-22 11:45:00,293.02,293.02,292.64,292.66,23874.0,279.6459,279.6459,279.2832,279.3023,23874.0
2023-06-22 11:50:00,292.58,292.68,292.37,292.37,8291.0,279.226,279.3214,279.0256,279.0256,8291.0
2023-06-22 11:55:00,292.33,292.43,292.24,292.24,5617.0,278.9874,279.0828,278.9015,278.9015,5617.0
2023-06-22 12:00:00,292.23,292.23,291.81,291.86,11783.0,278.8919,278.8919,278.4911,278.5388,11783.0
2023-06-22 12:05:00,291.83,291.83,291.58,291.74,11009.0,278.5102,278.5102,278.2716,278.4243,11009.0
2023-06-22 12:10:00,291.73,291.9,291.68,291.87,11886.0,278.4148,278.577,278.367,278.5484,11886.0
2023-06-22 12:15:00,291.91,291.92,291.71,291.74,12040.0,278.5866,278.5961,278.3957,278.4243,12040.0
2023-06-22 12:20:00,291.75,291.86,291.6,291.84,7479.0,278.4339,278.5388,278.2907,278.5197,7479.0
2023-06-22 12:25:00,291.84,292.15,291.82,292.08,6516.0,278.5197,278.8156,278.5007,278.7488,6516.0
2023-06-22 12:30:00,292.07,292.2,292.02,292.05,6445.0,278.7392,278.8633,278.6915,278.7202,6445.0
2023-06-22 12:35:00,292.06,292.14,291.95,291.98,8034.0,278.7297,278.8061,278.6247,278.6534,8034.0
2023-06-22 12:40:00,292.02,292.09,291.98,292.03,6196.0,278.6915,278.7583,278.6534,278.7011,6196.0
2023-06-22 12:45:00,292.01,292.03,291.94,291.98,4344.0,278.682,278.7011,278.6152,278.6534,4344.0
2023-06-22 12:50:00,292.03,292.16,292.01,292.1,5401.0,278.7011,278.8251,278.682,278.7679,5401.0
2023-06-22 12:55:00,292.09,292.09,291.89,291.96,9393.0,278.7583,278.7583,278.5675,278.6343,9393.0
2023-06-22 13:00:00,291.92,291.92,291.62,291.67,5692.0,278.5961,278.5961,278.3098,278.3575,5692.0
2023-06-22 13:05:00,291.61,291.83,291.61,291.64,1886.0,278.3002,278.5102,278.3002,278.3289,1886.0
2023-06-22 13:10:00,291.61,291.66,291.57,291.62,4456.0,278.3002,278.348,278.2621,278.3098,4456.0
2023-06-22 13:15:00,291.62,291.69,291.58,291.69,2339.0,278.3098,278.3766,278.2716,278.3766,2339.0
2023-06-22 13:20:00,291.71,291.74,291.66,291.7,3532.0,278.3957,278.4243,278.348,278.3861,3532.0
2023-06-22 13:25:00,291.7,291.76,291.52,291.54,6535.0,278.3861,278.4434,278.2144,278.2334,6535.0
2023-06-22 13:30:00,291.57,291.74,291.56,291.65,4572.0,278.2621,278.4243,278.2525,278.3384,4572.0
2023-06-22 13:35:00,291.67,291.73,291.59,291.73,3467.0,278.3575,278.4148,278.2812,278.4148,3467.0
2023-06-22 13:40:00,291.76,291.89,291.76,291.89,3844.0,278.4434,278.5675,278.4434,278.5675,3844.0
2023-06-22 13:45:00,291.92,291.92,291.8,291.8,4713.0,278.5961,278.5961,278.4816,278.4816,4713.0
2023-06-22 13:50:00,291.85,292.13,291.85,291.98,6170.0,278.5293,278.7965,278.5293,278.6534,6170.0
2023-06-22 13:55:00,291.99,292.16,291.97,292.14,4624.0,278.6629,278.8251,278.6438,278.8061,4624.0
2023-06-22 14:00:00,292.19,292.25,292.15,292.24,5341.0,278.8538,278.911,278.8156,278.9015,5341.0
2023-06-22 14:05:00,292.25,292.37,292.25,292.37,2922.0,278.911,279.0256,278.911,279.0256,2922.0
2023-06-22 14:10:00,292.36,292.61,292.36,292.53,6409.0,279.016,279.2546,279.016,279.1783,6409.0
2023-06-22 14:15:00,292.55,292.6,292.27,292.29,5695.0,279.1973,279.2451,278.9301,278.9492,5695.0
2023-06-22 14:20:00,292.29,292.46,292.29,292.36,3066.0,278.9492,279.1114,278.9492,279.016,3066.0
2023-06-22 14:25:00,292.33,292.55,292.31,292.55,3954.0,278.9874,279.1973,278.9683,279.1973,3954.0
2023-06-22 14:30:00,292.57,292.77,292.57,292.76,10760.0,279.2164,279.4073,279.2164,279.3978,10760.0
2023-06-22 14:35:00,292.78,292.85,292.78,292.82,3475.0,279.4168,279.4836,279.4168,279.455,3475.0
2023-06-22 14:40:00,292.87,293.0,292.82,292.98,4748.0,279.5027,279.6268,279.455,279.6077,4748.0
2023-06-22 14:45:00,292.98,292.99,292.82,292.86,3251.0,279.6077,279.6173,279.455,279.4932,3251.0
2023-06-22 14:50:00,292.85,292.96,292.85,292.85,4669.0,279.4836,279.5886,279.4836,279.4836,4669.0
2023-06-22 14:55:00,292.85,293.07,292.83,293.07,7602.0,279.4836,279.6936,279.4646,279.6936,7602.0
2023-06-22 15:00:00,293.1,293.2,293.05,293.11,6968.0,279.7222,279.8177,279.6745,279.7318,6968.0
2023-06-22 15:05:00,293.12,293.14,292.93,292.98,8275.0,279.7413,279.7604,279.56,279.6077,8275.0
2023-06-22 15:10:00,292.99,293.02,292.85,292.95,6325.0,279.6173,279.6459,279.4836,279.5791,6325.0
2023-06-22 15:15:00,292.94,292.95,292.75,292.81,6516.0,279.5695,279.5791,279.3882,279.4455,6516.0
2023-06-22 15:20:00,292.8,292.82,292.61,292.64,8272.0,279.4359,279.455,279.2546,279.2832,8272.0
2023-06-22 15:25:00,292.65,292.66,292.49,292.52,7525.0,279.2928,279.3023,279.1401,279.1687,7525.0
2023-06-22 15:30:00,292.49,292.52,292.29,292.33,8741.0,279.1401,279.1687,278.9492,278.9874,8741.0
2023-06-22 15:35:00,292.31,292.82,292.23,292.81,9979.0,278.9683,279.455,278.8919,279.4455,9979.0
2023-06-22 15:40:00,292.83,293.08,292.78,293.07,11506.0,279.4646,279.7031,279.4168,279.6936,11506.0
2023-06-22 15:45:00,293.07,293.12,292.93,292.98,12310.0,279.6936,279.7413,279.56,279.6077,12310.0
2023-06-22 15:50:00,293.03,293.28,292.93,293.15,27468.0,279.6554,279.894,279.56,279.77,27468.0
2023-06-22 15:55:00,293.16,293.29,292.97,293.29,84149.0,279.7795,279.9036,279.5982,279.9036,84149.0
2023-06-23 09:30:00,291.35,292.45,290.32,290.59,87811.0,278.0521,279.1019,277.0691,277.3268,87811.0
2023-06-23 09:35:00,290.66,290.8,290.09,290.6,12004.0,277.3936,277.5272,276.8496,277.3363,12004.0
2023-06-23 09:40:00,290.53,291.08,290.48,290.68,8263.0,277.2695,277.7944,277.2218,277.4127,8263.0
2023-06-23 09:45:00,290.78,290.82,290.27,290.39,9381.0,277.5081,277.5463,277.0214,277.1359,9381.0
2023-06-23 09:50:00,290.46,290.72,290.17,290.18,13329.0,277.2027,277.4509,276.926,276.9355,13329.0
2023-06-23 09:55:00,290.29,290.51,290.12,290.29,12700.0,277.0405,277.2505,276.8783,277.0405,12700.0
2023-06-23 10:00:00,290.28,291.24,290.24,291.11,14087.0,277.0309,277.9471,276.9928,277.8231,14087.0
2023-06-23 10:05:00,291.22,291.63,291.11,291.42,6008.0,277.928,278.3193,277.8231,278.1189,6008.0
2023-06-23 10:10:00,291.39,291.68,291.29,291.54,5632.0,278.0903,278.367,277.9948,278.2334,5632.0
2023-06-23 10:15:00,291.46,291.57,291.11,291.19,4969.0,278.1571,278.2621,277.8231,277.8994,4969.0
2023-06-23 10:20:00,291.17,291.55,291.17,291.44,5266.0,277.8803,278.243,277.8803,278.138,5266.0
2023-06-23 10:25:00,291.47,291.5,291.23,291.32,6058.0,278.1666,278.1953,277.9376,278.0235,6058.0
2023-06-23 10:30:00,291.26,291.26,290.9,290.96,40266.0,277.9662,277.9662,277.6227,277.6799,40266.0
2023-06-23 10:35:00,290.93,291.06,290.57,290.72,8833.0,277.6513,277.7753,277.3077,277.4509,8833.0
2023-06-23 10:40:00,290.77,291.22,290.77,291.22,7528.0,277.4986,277.928,277.4986,277.928,7528.0
2023-06-23 10:45:00,291.13,291.46,291.13,291.24,5257.0,277.8422,278.1571,277.8422,277.9471,5257.0
2023-06-23 10:50:00,291.24,291.3,290.81,290.98,8754.0,277.9471,278.0044,277.5368,277.699,8754.0
2023-06-23 10:55:00,290.89,291.13,290.89,291.04,10034.0,277.6131,277.8422,277.6131,277.7563,10034.0
2023-06-23 11:00:00,291.03,291.5,290.99,291.32,7241.0,277.7467,278.1953,277.7085,278.0235,7241.0
2023-06-23 11:05:00,291.3,291.37,291.1,291.29,8083.0,278.0044,278.0712,277.8135,277.9948,8083.0
2023-06-23 11:10:00,291.27,291.45,291.12,291.14,5577.0,277.9758,278.1475,277.8326,277.8517,5577.0
2023-06-23 11:15:00,291.14,291.21,291.05,291.05,4742.0,277.8517,277.9185,277.7658,277.7658,4742.0
2023-06-23 11:20:00,291.14,291.38,291.1,291.33,6229.0,277.8517,278.0807,277.8135,278.033,6229.0
2023-06-23 11:25:00,291.37,291.43,291.16,291.43,18553.0,278.0712,278.1285,277.8708,278.1285,18553.0
2023-06-23 11:30:00,291.38,291.4,290.98,291.12,16695.0,278.0807,278.0998,277.699,277.8326,16695.0
2023-06-23 11:35:00,291.07,291.23,290.97,291.05,7738.0,277.7849,277.9376,277.6895,277.7658,7738.0
2023-06-23 11:40:00,291.06,291.21,291.01,291.15,7108.0,277.7753,277.9185,277.7276,277.8612,7108.0
2023-06-23 11:45:00,291.17,291.34,291.15,291.22,7073.0,277.8803,278.0426,277.8612,277.928,7073.0
2023-06-23 11:50:00,291.21,291.34,291.15,291.34,3123.0,277.9185,278.0426,277.8612,278.0426,3123.0
2023-06-23 11:55:00,291.26,291.46,291.22,291.31,3766.0,277.9662,278.1571,277.928,278.0139,3766.0
2023-06-23 12:00:00,291.34,291.48,291.16,291.34,7764.0,278.0426,278.1762,277.8708,278.0426,7764.0
2023-06-23 12:05:00,291.28,291.33,291.2,291.21,3670.0,277.9853,278.033,277.909,277.9185,3670.0
2023-06-23 12:10:00,291.23,291.43,291.17,291.43,3477.0,277.9376,278.1285,277.8803,278.1285,3477.0
2023-06-23 12:15:00,291.48,291.76,291.48,291.65,3392.0,278.1762,278.4434,278.1762,278.3384,3392.0
2023-06-23 12:20:00,291.61,291.67,291.53,291.67,3226.0,278.3002,278.3575,278.2239,278.3575,3226.0
2023-06-23 12:25:00,291.67,291.67,291.44,291.51,5319.0,278.3575,278.3575,278.138,278.2048,5319.0
2023-06-23 12:30:00,291.49,291.55,291.33,291.39,6857.0,278.1857,278.243,278.033,278.0903,6857.0
2023-06-23 12:35:00,291.35,291.39,291.06,291.06,6768.0,278.0521,278.0903,277.7753,277.7753,6768.0
2023-06-23 12:40:00,291.01,291.04,290.82,290.85,5820.0,277.7276,277.7563,277.5463,277.5749,5820.0
2023-06-23 12:45:00,290.87,291.09,290.86,290.95,8803.0,277.594,277.804,277.5845,277.6704,8803.0
2023-06-23 12:50:00,290.93,291.0,290.8,290.81,2861.0,277.6513,277.7181,277.5272,277.5368,2861.0
2023-06-23 12:55:00,290.79,290.95,290.75,290.88,8673.0,277.5177,277.6704,277.4795,277.6036,8673.0
2023-06-23 13:00:00,290.91,290.97,290.64,290.64,9844.0,277.6322,277.6895,277.3745,277.3745,9844.0
2023-06-23 13:05:00,290.62,290.74,290.58,290.74,3694.0,277.3554,277.47,277.3173,277.47,3694.0
2023-06-23 13:10:00,290.76,290.81,290.67,290.77,6226.0,277.489,277.5368,277.4031,277.4986,6226.0
2023-06-23 13:15:00,290.76,290.76,290.5,290.5,6863.0,277.489,277.489,277.2409,277.2409,6863.0
2023-06-23 13:20:00,290.48,290.59,290.4,290.57,5803.0,277.2218,277.3268,277.1455,277.3077,5803.0
2023-06-23 13:25:00,290.57,290.63,290.44,290.54,7566.0,277.3077,277.365,277.1836,277.2791,7566.0
2023-06-23 13:30:00,290.53,290.64,290.48,290.64,4850.0,277.2695,277.3745,277.2218,277.3745,4850.0
2023-06-23 13:35:00,290.67,290.89,290.67,290.76,8068.0,277.4031,277.6131,277.4031,277.489,8068.0
2023-06-23 13:40:00,290.76,290.83,290.55,290.62,5482.0,277.489,277.5558,277.2886,277.3554,5482.0
2023-06-23 13:45:00,290.64,290.77,290.62,290.72,5560.0,277.3745,277.4986,277.3554,277.4509,5560.0
2023-06-23 13:50:00,290.78,290.89,290.7,290.71,4222.0,277.5081,277.6131,277.4318,277.4413,4222.0
2023-06-23 13:55:00,290.72,290.72,290.54,290.54,5450.0,277.4509,277.4509,277.2791,277.2791,5450.0
2023-06-23 14:00:00,290.54,290.54,290.35,290.49,4572.0,277.2791,277.2791,277.0978,277.2314,4572.0
2023-06-23 14:05:00,290.48,290.65,290.42,290.65,6159.0,277.2218,277.3841,277.1646,277.3841,6159.0
2023-06-23 14:10:00,290.69,290.69,290.34,290.41,8379.0,277.4222,277.4222,277.0882,277.155,8379.0
2023-06-23 14:15:00,290.37,290.59,290.37,290.49,6290.0,277.1168,277.3268,277.1168,277.2314,6290.0
2023-06-23 14:20:00,290.52,290.52,290.37,290.46,5851.0,277.26,277.26,277.1168,277.2027,5851.0
2023-06-23 14:25:00,290.46,290.47,290.34,290.41,5306.0,277.2027,277.2123,277.0882,277.155,5306.0
2023-06-23 14:30:00,290.41,290.58,290.38,290.45,5662.0,277.155,277.3173,277.1264,277.1932,5662.0
2023-06-23 14:35:00,290.45,290.45,290.14,290.18,6732.0,277.1932,277.1932,276.8973,276.9355,6732.0
2023-06-23 14:40:00,290.18,290.19,290.04,290.09,7108.0,276.9355,276.9451,276.8019,276.8496,7108.0
2023-06-23 14:45:00,290.1,290.1,289.78,289.8,20773.0,276.8592,276.8592,276.5538,276.5729,20773.0
2023-06-23 14:50:00,289.78,289.8,289.64,289.73,7249.0,276.5538,276.5729,276.4202,276.5061,7249.0
2023-06-23 14:55:00,289.78,289.84,289.65,289.74,7587.0,276.5538,276.611,276.4297,276.5156,7587.0
2023-06-23 15:00:00,289.71,289.98,289.65,289.93,11860.0,276.487,276.7446,276.4297,276.6969,11860.0
2023-06-23 15:05:00,289.91,290.19,289.88,290.19,9362.0,276.6778,276.9451,276.6492,276.9451,9362.0
2023-06-23 15:10:00,290.21,290.42,290.2,290.2,14822.0,276.9641,277.1646,276.9546,276.9546,14822.0
2023-06-23 15:15:00,290.21,290.32,290.17,290.23,9641.0,276.9641,277.0691,276.926,276.9832,9641.0
2023-06-23 15:20:00,290.22,290.37,290.13,290.21,9743.0,276.9737,277.1168,276.8878,276.9641,9743.0
2023-06-23 15:25:00,290.23,290.29,290.15,290.17,9383.0,276.9832,277.0405,276.9069,276.926,9383.0
2023-06-23 15:30:00,290.19,290.38,290.12,290.15,14725.0,276.9451,277.1264,276.8783,276.9069,14725.0
2023-06-23 15:35:00,290.18,290.47,290.17,290.42,13827.0,276.9355,277.2123,276.926,277.1646,13827.0
2023-06-23 15:40:00,290.43,290.57,290.41,290.51,16866.0,277.1741,277.3077,277.155,277.2505,16866.0
2023-06-23 15:45:00,290.47,290.5,290.18,290.39,22808.0,277.2123,277.2409,276.9355,277.1359,22808.0
2023-06-23 15:50:00,290.37,290.8,290.18,290.41,44939.0,277.1168,277.5272,276.9355,277.155,44939.0
2023-06-23 15:55:00,290.41,290.63,289.78,289.91,104614.0,277.155,277.365,276.5538,276.6778,104614.0
2023-06-26 09:30:00,289.64,289.75,289.32,289.55,40744.0,276.4202,276.5251,276.1148,276.3343,40744.0
2023-06-26 09:35:00,289.47,289.47,288.17,288.71,15963.0,276.2579,276.2579,275.0173,275.5326,15963.0
2023-06-26 09:40:00,288.61,289.31,288.26,289.2,11375.0,275.4372,276.1052,275.1031,276.0002,11375.0
2023-06-26 09:45:00,289.26,289.31,288.77,288.78,6209.0,276.0575,276.1052,275.5899,275.5994,6209.0
2023-06-26 09:50:00,288.75,288.75,288.44,288.48,10878.0,275.5708,275.5708,275.2749,275.3131,10878.0
2023-06-26 09:55:00,288.5,288.6,288.2,288.39,16279.0,275.3322,275.4276,275.0459,275.2272,16279.0
2023-06-26 10:00:00,288.39,289.02,288.35,288.44,15256.0,275.2272,275.8285,275.189,275.2749,15256.0
2023-06-26 10:05:00,288.44,288.48,288.04,288.04,9458.0,275.2749,275.3131,274.8932,274.8932,9458.0
2023-06-26 10:10:00,288.0,288.01,287.73,287.88,9578.0,274.855,274.8646,274.5973,274.7405,9578.0
2023-06-26 10:15:00,287.93,288.16,287.93,287.93,9582.0,274.7882,275.0077,274.7882,274.7882,9582.0
2023-06-26 10:20:00,287.99,288.15,287.9,288.08,8188.0,274.8455,274.9982,274.7596,274.9314,8188.0
2023-06-26 10:25:00,288.02,288.18,288.01,288.18,6473.0,274.8741,275.0268,274.8646,275.0268,6473.0
2023-06-26 10:30:00,288.13,288.27,287.94,288.18,9971.0,274.9791,275.1127,274.7978,275.0268,9971.0
2023-06-26 10:35:00,288.18,288.37,287.87,287.87,10447.0,275.0268,275.2081,274.7309,274.7309,10447.0
2023-06-26 10:40:00,287.81,287.81,287.56,287.74,13019.0,274.6737,274.6737,274.4351,274.6069,13019.0
2023-06-26 10:45:00,287.72,287.73,287.34,287.35,20796.0,274.5878,274.5973,274.2251,274.2347,20796.0
2023-06-26 10:50:00,287.33,287.33,287.07,287.25,8807.0,274.2156,274.2156,273.9675,274.1392,8807.0
2023-06-26 10:55:00,287.24,287.51,287.2,287.35,7839.0,274.1297,274.3874,274.0915,274.2347,7839.0
2023-06-26 11:00:00,287.36,287.44,287.22,287.29,5781.0,274.2442,274.3206,274.1106,274.1774,5781.0
2023-06-26 11:05:00,287.26,287.83,287.23,287.82,11158.0,274.1488,274.6928,274.1202,274.6832,11158.0
2023-06-26 11:10:00,287.86,287.97,287.75,287.97,5355.0,274.7214,274.8264,274.6164,274.8264,5355.0
2023-06-26 11:15:00,287.9,288.26,287.84,288.26,5589.0,274.7596,275.1031,274.7023,275.1031,5589.0
2023-06-26 11:20:00,288.27,288.27,287.89,287.97,10526.0,275.1127,275.1127,274.75,274.8264,10526.0
2023-06-26 11:25:00,287.98,288.01,287.71,287.77,6320.0,274.8359,274.8646,274.5782,274.6355,6320.0
2023-06-26 11:30:00,287.77,287.92,287.72,287.82,36610.0,274.6355,274.7787,274.5878,274.6832,36610.0
2023-06-26 11:35:00,287.81,287.84,287.69,287.72,9131.0,274.6737,274.7023,274.5592,274.5878,9131.0
2023-06-26 11:40:00,287.75,287.96,287.72,287.94,5819.0,274.6164,274.8168,274.5878,274.7978,5819.0
2023-06-26 11:45:00,287.94,288.07,287.8,287.85,6958.0,274.7978,274.9218,274.6641,274.7119,6958.0
2023-06-26 11:50:00,287.88,287.95,287.88,287.91,4324.0,274.7405,274.8073,274.7405,274.7691,4324.0
2023-06-26 11:55:00,287.9,287.96,287.66,287.67,4984.0,274.7596,274.8168,274.5305,274.5401,4984.0
2023-06-26 12:00:00,287.7,288.04,287.67,287.97,6626.0,274.5687,274.8932,274.5401,274.8264,6626.0
2023-06-26 12:05:00,288.0,288.01,287.86,287.97,4953.0,274.855,274.8646,274.7214,274.8264,4953.0
2023-06-26 12:10:00,287.97,288.24,287.92,288.13,9188.0,274.8264,275.0841,274.7787,274.9791,9188.0
2023-06-26 12:15:00,288.13,288.41,288.13,288.34,5779.0,274.9791,275.2463,274.9791,275.1795,5779.0
2023-06-26 12:20:00,288.44,288.58,288.38,288.51,7480.0,275.2749,275.4085,275.2177,275.3417,7480.0
2023-06-26 12:25:00,288.51,288.66,288.48,288.66,4164.0,275.3417,275.4849,275.3131,275.4849,4164.0
2023-06-26 12:30:00,288.63,288.63,288.39,288.42,4823.0,275.4563,275.4563,275.2272,275.2558,4823.0
2023-06-26 12:35:00,288.39,288.43,288.29,288.39,7038.0,275.2272,275.2654,275.1318,275.2272,7038.0
2023-06-26 12:40:00,288.39,288.47,288.32,288.43,7579.0,275.2272,275.3036,275.1604,275.2654,7579.0
2023-06-26 12:45:00,288.46,288.62,288.46,288.56,5065.0,275.294,275.4467,275.294,275.3895,5065.0
2023-06-26 12:50:00,288.58,288.8,288.58,288.79,7247.0,275.4085,275.6185,275.4085,275.609,7247.0
2023-06-26 12:55:00,288.81,288.83,288.62,288.62,5132.0,275.628,275.6471,275.4467,275.4467,5132.0
2023-06-26 13:00:00,288.6,288.6,288.43,288.46,1701.0,275.4276,275.4276,275.2654,275.294,1701.0
2023-06-26 13:05:00,288.5,288.59,288.47,288.56,3044.0,275.3322,275.4181,275.3036,275.3895,3044.0
2023-06-26 13:10:00,288.6,288.64,288.59,288.62,3155.0,275.4276,275.4658,275.4181,275.4467,3155.0
2023-06-26 13:15:00,288.65,288.82,288.64,288.78,4856.0,275.4753,275.6376,275.4658,275.5994,4856.0
2023-06-26 13:20:00,288.78,288.83,288.66,288.76,6237.0,275.5994,275.6471,275.4849,275.5803,6237.0
2023-06-26 13:25:00,288.72,288.91,288.68,288.88,4553.0,275.5422,275.7235,275.504,275.6948,4553.0
2023-06-26 13:30:00,288.86,288.91,288.59,288.6,7245.0,275.6758,275.7235,275.4181,275.4276,7245.0
2023-06-26 13:35:00,288.6,288.64,288.5,288.58,6480.0,275.4276,275.4658,275.3322,275.4085,6480.0
2023-06-26 13:40:00,288.58,288.66,288.4,288.41,6879.0,275.4085,275.4849,275.2368,275.2463,6879.0
2023-06-26 13:45:00,288.4,288.48,288.36,288.43,6695.0,275.2368,275.3131,275.1986,275.2654,6695.0
2023-06-26 13:50:00,288.45,288.53,288.35,288.39,7424.0,275.2845,275.3608,275.189,275.2272,7424.0
2023-06-26 13:55:00,288.36,288.36,288.25,288.25,10428.0,275.1986,275.1986,275.0936,275.0936,10428.0
2023-06-26 14:00:00,288.26,288.43,288.25,288.41,6666.0,275.1031,275.2654,275.0936,275.2463,6666.0
2023-06-26 14:05:00,288.39,288.39,288.01,288.04,4378.0,275.2272,275.2272,274.8646,274.8932,4378.0
2023-06-26 14:10:00,288.0,288.15,287.99,288.12,5115.0,274.855,274.9982,274.8455,274.9695,5115.0
2023-06-26 14:15:00,288.1,288.1,287.96,287.97,3048.0,274.9504,274.9504,274.8168,274.8264,3048.0
2023-06-26 14:20:00,287.97,288.1,287.96,288.06,5399.0,274.8264,274.9504,274.8168,274.9123,5399.0
2023-06-26 14:25:00,288.09,288.2,288.06,288.19,8686.0,274.9409,275.0459,274.9123,275.0363,8686.0
2023-06-26 14:30:00,288.21,288.42,288.19,288.42,8739.0,275.0554,275.2558,275.0363,275.2558,8739.0
2023-06-26 14:35:00,288.38,288.64,288.38,288.63,6902.0,275.2177,275.4658,275.2177,275.4563,6902.0
2023-06-26 14:40:00,288.62,288.86,288.6,288.86,7467.0,275.4467,275.6758,275.4276,275.6758,7467.0
2023-06-26 14:45:00,288.89,289.08,288.89,289.06,10600.0,275.7044,275.8857,275.7044,275.8666,10600.0
2023-06-26 14:50:00,289.03,289.07,288.94,289.05,10778.0,275.838,275.8762,275.7521,275.8571,10778.0
2023-06-26 14:55:00,289.04,289.15,289.01,289.1,13420.0,275.8475,275.9525,275.8189,275.9048,13420.0
2023-06-26 15:00:00,289.12,289.42,289.12,289.42,8117.0,275.9239,276.2102,275.9239,276.2102,8117.0
2023-06-26 15:05:00,289.44,289.47,289.31,289.31,4922.0,276.2293,276.2579,276.1052,276.1052,4922.0
2023-06-26 15:10:00,289.31,289.32,289.19,289.28,11797.0,276.1052,276.1148,275.9907,276.0766,11797.0
2023-06-26 15:15:00,289.31,289.41,289.29,289.36,6599.0,276.1052,276.2007,276.0861,276.1529,6599.0
2023-06-26 15:20:00,289.36,289.36,289.17,289.26,6813.0,276.1529,276.1529,275.9716,276.0575,6813.0
2023-06-26 15:25:00,289.27,289.46,289.22,289.44,5860.0,276.067,276.2484,276.0193,276.2293,5860.0
2023-06-26 15:30:00,289.46,289.5,289.27,289.27,7280.0,276.2484,276.2865,276.067,276.067,7280.0
2023-06-26 15:35:00,289.29,289.33,289.21,289.33,7192.0,276.0861,276.1243,276.0098,276.1243,7192.0
2023-06-26 15:40:00,289.32,289.52,289.32,289.5,12239.0,276.1148,276.3056,276.1148,276.2865,12239.0
2023-06-26 15:45:00,289.46,289.46,288.89,289.11,18061.0,276.2484,276.2484,275.7044,275.9143,18061.0
2023-06-26 15:50:00,289.13,289.32,288.99,289.1,27209.0,275.9334,276.1148,275.7998,275.9048,27209.0
2023-06-26 15:55:00,289.11,289.12,288.78,289.1,73337.0,275.9143,275.9239,275.5994,275.9048,73337.0
2023-06-27 09:30:00,290.31,291.39,289.94,291.28,56632.0,277.0596,278.0903,276.7065,277.9853,56632.0
2023-06-27 09:35:00,291.27,292.49,291.27,292.49,20106.0,277.9758,279.1401,277.9758,279.1401,20106.0
2023-06-27 09:40:00,292.42,292.47,291.13,291.21,11542.0,279.0733,279.121,277.8422,277.9185,11542.0
2023-06-27 09:45:00,291.19,291.36,290.97,291.23,7810.0,277.8994,278.0617,277.6895,277.9376,7810.0
2023-06-27 09:50:00,291.19,291.26,290.47,290.79,8314.0,277.8994,277.9662,277.2123,277.5177,8314.0
2023-06-27 09:55:00,290.82,290.92,290.5,290.5,4596.0,277.5463,277.6417,277.2409,277.2409,4596.0
2023-06-27 10:00:00,290.5,290.56,290.24,290.28,9848.0,277.2409,277.2982,276.9928,277.0309,9848.0
2023-06-27 10:05:00,290.21,290.45,290.01,290.22,9139.0,276.9641,277.1932,276.7733,276.9737,9139.0
2023-06-27 10:10:00,290.24,290.46,290.16,290.41,8735.0,276.9928,277.2027,276.9164,277.155,8735.0
2023-06-27 10:15:00,290.45,290.77,290.41,290.77,7625.0,277.1932,277.4986,277.155,277.4986,7625.0
2023-06-27 10:20:00,290.66,290.8,290.53,290.6,7183.0,277.3936,277.5272,277.2695,277.3363,7183.0
2023-06-27 10:25:00,290.58,290.58,290.07,290.07,35846.0,277.3173,277.3173,276.8305,276.8305,35846.0
2023-06-27 10:30:00,290.07,290.35,289.97,290.25,11184.0,276.8305,277.0978,276.7351,277.0023,11184.0
2023-06-27 10:35:00,290.27,290.42,290.17,290.38,7534.0,277.0214,277.1646,276.926,277.1264,7534.0
2023-06-27 10:40:00,290.32,290.43,290.28,290.32,6778.0,277.0691,277.1741,277.0309,277.0691,6778.0
2023-06-27 10:45:00,290.42,290.57,290.28,290.31,14542.0,277.1646,277.3077,277.0309,277.0596,14542.0
2023-06-27 10:50:00,290.28,290.32,290.1,290.1,6496.0,277.0309,277.0691,276.8592,276.8592,6496.0
2023-06-27 10:55:00,290.07,290.23,289.94,290.13,7147.0,276.8305,276.9832,276.7065,276.8878,7147.0
2023-06-27 11:00:00,290.19,290.22,289.71,289.72,7969.0,276.9451,276.9737,276.487,276.4965,7969.0
2023-06-27 11:05:00,289.72,289.87,289.67,289.72,8001.0,276.4965,276.6397,276.4488,276.4965,8001.0
2023-06-27 11:10:00,289.78,289.92,289.65,289.9,4052.0,276.5538,276.6874,276.4297,276.6683,4052.0
2023-06-27 11:15:00,289.86,290.32,289.84,290.32,8671.0,276.6301,277.0691,276.611,277.0691,8671.0
2023-06-27 11:20:00,290.3,290.57,290.28,290.57,8551.0,277.05,277.3077,277.0309,277.3077,8551.0
2023-06-27 11:25:00,290.52,290.52,290.13,290.13,4926.0,277.26,277.26,276.8878,276.8878,4926.0
2023-06-27 11:30:00,290.16,290.34,290.14,290.34,4136.0,276.9164,277.0882,276.8973,277.0882,4136.0
2023-06-27 11:35:00,290.31,290.34,290.23,290.31,5417.0,277.0596,277.0882,276.9832,277.0596,5417.0
2023-06-27 11:40:00,290.26,290.27,290.12,290.2,5131.0,277.0119,277.0214,276.8783,276.9546,5131.0
2023-06-27 11:45:00,290.24,290.33,290.21,290.23,4240.0,276.9928,277.0787,276.9641,276.9832,4240.0
2023-06-27 11:50:00,290.21,290.34,290.14,290.26,7709.0,276.9641,277.0882,276.8973,277.0119,7709.0
2023-06-27 11:55:00,290.23,290.37,290.16,290.16,6133.0,276.9832,277.1168,276.9164,276.9164,6133.0
2023-06-27 12:00:00,290.15,290.21,289.92,289.98,4263.0,276.9069,276.9641,276.6874,276.7446,4263.0
2023-06-27 12:05:00,289.97,290.2,289.96,290.07,2826.0,276.7351,276.9546,276.7256,276.8305,2826.0
2023-06-27 12:10:00,290.03,290.12,289.92,289.92,2672.0,276.7924,276.8783,276.6874,276.6874,2672.0
2023-06-27 12:15:00,289.96,289.96,289.7,289.73,3576.0,276.7256,276.7256,276.4774,276.5061,3576.0
2023-06-27 12:20:00,289.73,290.11,289.73,290.11,3896.0,276.5061,276.8687,276.5061,276.8687,3896.0
2023-06-27 12:25:00,290.1,290.2,289.99,290.01,5496.0,276.8592,276.9546,276.7542,276.7733,5496.0
2023-06-27 12:30:00,290.0,290.08,289.89,290.08,6999.0,276.7637,276.8401,276.6587,276.8401,6999.0
2023-06-27 12:35:00,290.18,290.48,290.18,290.44,5740.0,276.9355,277.2218,276.9355,277.1836,5740.0
2023-06-27 12:40:00,290.46,290.52,290.26,290.31,2181.0,277.2027,277.26,277.0119,277.0596,2181.0
2023-06-27 12:45:00,290.35,290.5,290.32,290.35,3080.0,277.0978,277.2409,277.0691,277.0978,3080.0
2023-06-27 12:50:00,290.34,290.55,290.28,290.49,5342.0,277.0882,277.2886,277.0309,277.2314,5342.0
2023-06-27 12:55:00,290.52,290.58,290.42,290.53,2513.0,277.26,277.3173,277.1646,277.2695,2513.0
2023-06-27 13:00:00,290.58,290.66,290.5,290.58,2240.0,277.3173,277.3936,277.2409,277.3173,2240.0
2023-06-27 13:05:00,290.62,290.67,290.54,290.67,5189.0,277.3554,277.4031,277.2791,277.4031,5189.0
2023-06-27 13:10:00,290.67,290.84,290.67,290.76,3616.0,277.4031,277.5654,277.4031,277.489,3616.0
2023-06-27 13:15:00,290.76,290.76,290.67,290.68,2290.0,277.489,277.489,277.4031,277.4127,2290.0
2023-06-27 13:20:00,290.72,290.81,290.69,290.79,4938.0,277.4509,277.5368,277.4222,277.5177,4938.0
2023-06-27 13:25:00,290.77,290.8,290.65,290.76,3434.0,277.4986,277.5272,277.3841,277.489,3434.0
2023-06-27 13:30:00,290.78,290.91,290.69,290.69,4286.0,277.5081,277.6322,277.4222,277.4222,4286.0
2023-06-27 13:35:00,290.68,290.79,290.68,290.77,4905.0,277.4127,277.5177,277.4127,277.4986,4905.0
2023-06-27 13:40:00,290.75,290.88,290.75,290.86,3615.0,277.4795,277.6036,277.4795,277.5845,3615.0
2023-06-27 13:45:00,290.87,291.0,290.83,290.95,2546.0,277.594,277.7181,277.5558,277.6704,2546.0
2023-06-27 13:50:00,291.04,291.08,290.97,291.04,3553.0,277.7563,277.7944,277.6895,277.7563,3553.0
2023-06-27 13:55:00,291.05,291.2,290.9,291.15,5092.0,277.7658,277.909,277.6227,277.8612,5092.0
2023-06-27 14:00:00,291.14,291.14,290.91,291.01,8183.0,277.8517,277.8517,277.6322,277.7276,8183.0
2023-06-27 14:05:00,291.01,291.11,290.97,291.0,6471.0,277.7276,277.8231,277.6895,277.7181,6471.0
2023-06-27 14:10:00,290.99,291.15,290.98,291.14,6038.0,277.7085,277.8612,277.699,277.8517,6038.0
2023-06-27 14:15:00,291.13,291.17,290.98,291.04,9403.0,277.8422,277.8803,277.699,277.7563,9403.0
2023-06-27 14:20:00,291.0,291.2,290.94,291.14,6034.0,277.7181,277.909,277.6608,277.8517,6034.0
2023-06-27 14:25:00,291.13,291.13,290.95,290.99,7587.0,277.8422,277.8422,277.6704,277.7085,7587.0
2023-06-27 14:30:00,291.0,291.1,290.95,291.05,8023.0,277.7181,277.8135,277.6704,277.7658,8023.0
2023-06-27 14:35:00,291.11,291.14,291.01,291.07,7007.0,277.8231,277.8517,277.7276,277.7849,7007.0
2023-06-27 14:40:00,291.09,291.09,291.03,291.09,4132.0,277.804,277.804,277.7467,277.804,4132.0
2023-06-27 14:45:00,291.11,291.2,291.06,291.18,4317.0,277.8231,277.909,277.7753,277.8899,4317.0
2023-06-27 14:50:00,291.18,291.26,291.17,291.25,4362.0,277.8899,277.9662,277.8803,277.9567,4362.0
2023-06-27 14:55:00,291.25,291.25,291.11,291.14,7518.0,277.9567,277.9567,277.8231,277.8517,7518.0
2023-06-27 15:00:00,291.17,291.37,291.17,291.34,3502.0,277.8803,278.0712,277.8803,278.0426,3502.0
2023-06-27 15:05:00,291.38,291.39,291.14,291.17,4642.0,278.0807,278.0903,277.8517,277.8803,4642.0
2023-06-27 15:10:00,291.14,291.23,290.94,291.21,5697.0,277.8517,277.9376,277.6608,277.9185,5697.0
2023-06-27 15:15:00,291.18,291.27,291.16,291.17,11048.0,277.8899,277.9758,277.8708,277.8803,11048.0
2023-06-27 15:20:00,291.19,291.38,291.19,291.38,5672.0,277.8994,278.0807,277.8994,278.0807,5672.0
2023-06-27 15:25:00,291.39,291.49,291.33,291.48,13086.0,278.0903,278.1857,278.033,278.1762,13086.0
2023-06-27 15:30:00,291.44,291.6,291.4,291.51,9981.0,278.138,278.2907,278.0998,278.2048,9981.0
2023-06-27 15:35:00,291.53,291.62,291.45,291.55,7130.0,278.2239,278.3098,278.1475,278.243,7130.0
2023-06-27 15:40:00,291.61,291.78,291.61,291.72,8439.0,278.3002,278.4625,278.3002,278.4052,8439.0
2023-06-27 15:45:00,291.69,291.79,291.55,291.57,12370.0,278.3766,278.472,278.243,278.2621,12370.0
2023-06-27 15:50:00,291.59,291.59,291.31,291.38,21164.0,278.2812,278.2812,278.0139,278.0807,21164.0
2023-06-27 15:55:00,291.4,291.46,291.28,291.3,61868.0,278.0998,278.1571,277.9853,278.0044,61868.0
2023-06-28 09:30:00,291.45,291.54,290.49,290.8,38687.0,278.1475,278.2334,277.2314,277.5272,38687.0
2023-06-28 09:35:00,290.75,290.95,289.9,289.9,7860.0,277.4795,277.6704,276.6683,276.6683,7860.0
2023-06-28 09:40:00,289.87,290.21,289.7,289.71,11028.0,276.6397,276.9641,276.4774,276.487,11028.0
2023-06-28 09:45:00,289.65,289.87,289.48,289.81,5622.0,276.4297,276.6397,276.2675,276.5824,5622.0
2023-06-28 09:50:00,289.84,290.09,289.43,289.52,7278.0,276.611,276.8496,276.2197,276.3056,7278.0
2023-06-28 09:55:00,289.49,289.49,289.05,289.43,6422.0,276.277,276.277,275.8571,276.2197,6422.0
2023-06-28 10:00:00,289.38,289.59,289.21,289.56,22843.0,276.172,276.3724,276.0098,276.3438,22843.0
2023-06-28 10:05:00,289.59,289.65,289.49,289.5,7167.0,276.3724,276.4297,276.277,276.2865,7167.0
2023-06-28 10:10:00,289.53,289.74,289.43,289.68,8690.0,276.3152,276.5156,276.2197,276.4583,8690.0
2023-06-28 10:15:00,289.65,289.65,289.48,289.61,5579.0,276.4297,276.4297,276.2675,276.3915,5579.0
2023-06-28 10:20:00,289.59,289.73,289.44,289.51,7942.0,276.3724,276.5061,276.2293,276.2961,7942.0
2023-06-28 10:25:00,289.55,289.81,289.47,289.47,3543.0,276.3343,276.5824,276.2579,276.2579,3543.0
2023-06-28 10:30:00,289.53,289.53,289.1,289.23,8206.0,276.3152,276.3152,275.9048,276.0289,8206.0
2023-06-28 10:35:00,289.24,289.96,289.24,289.81,9013.0,276.0384,276.7256,276.0384,276.5824,9013.0
2023-06-28 10:40:00,289.77,289.83,289.55,289.57,23757.0,276.5442,276.6015,276.3343,276.3534,23757.0
2023-06-28 10:45:00,289.52,289.8,289.52,289.7,5196.0,276.3056,276.5729,276.3056,276.4774,5196.0
2023-06-28 10:50:00,289.67,289.84,289.6,289.8,15824.0,276.4488,276.611,276.382,276.5729,15824.0
2023-06-28 10:55:00,289.82,290.18,289.79,290.04,8439.0,276.5919,276.9355,276.5633,276.8019,8439.0
2023-06-28 11:00:00,290.04,290.07,289.68,289.82,14677.0,276.8019,276.8305,276.4583,276.5919,14677.0
2023-06-28 11:05:00,289.88,290.27,289.88,290.21,7288.0,276.6492,277.0214,276.6492,276.9641,7288.0
2023-06-28 11:10:00,290.33,290.37,290.2,290.35,4234.0,277.0787,277.1168,276.9546,277.0978,4234.0
2023-06-28 11:15:00,290.38,290.41,290.19,290.26,3416.0,277.1264,277.155,276.9451,277.0119,3416.0
2023-06-28 11:20:00,290.24,290.84,290.23,290.75,16079.0,276.9928,277.5654,276.9832,277.4795,16079.0
2023-06-28 11:25:00,290.71,290.87,290.7,290.78,5874.0,277.4413,277.594,277.4318,277.5081,5874.0
2023-06-28 11:30:00,290.84,290.95,290.81,290.81,3294.0,277.5654,277.6704,277.5368,277.5368,3294.0
2023-06-28 11:35:00,290.79,290.99,290.75,290.98,5130.0,277.5177,277.7085,277.4795,277.699,5130.0
2023-06-28 11:40:00,291.1,291.2,291.06,291.12,3799.0,277.8135,277.909,277.7753,277.8326,3799.0
2023-06-28 11:45:00,291.11,291.28,291.05,291.08,2810.0,277.8231,277.9853,277.7658,277.7944,2810.0
2023-06-28 11:50:00,291.03,291.14,291.03,291.05,5039.0,277.7467,277.8517,277.7467,277.7658,5039.0
2023-06-28 11:55:00,291.04,291.3,291.04,291.27,4235.0,277.7563,278.0044,277.7563,277.9758,4235.0
2023-06-28 12:00:00,291.31,291.39,291.08,291.23,9138.0,278.0139,278.0903,277.7944,277.9376,9138.0
2023-06-28 12:05:00,291.22,291.49,291.16,291.46,4968.0,277.928,278.1857,277.8708,278.1571,4968.0
2023-06-28 12:10:00,291.47,291.62,291.44,291.44,6215.0,278.1666,278.3098,278.138,278.138,6215.0
2023-06-28 12:15:00,291.45,291.52,291.34,291.38,6353.0,278.1475,278.2144,278.0426,278.0807,6353.0
2023-06-28 12:20:00,291.35,291.61,291.32,291.61,5492.0,278.0521,278.3002,278.0235,278.3002,5492.0
2023-06-28 12:25:00,291.62,291.74,291.51,291.74,5772.0,278.3098,278.4243,278.2048,278.4243,5772.0
2023-06-28 12:30:00,291.77,291.77,291.45,291.53,4626.0,278.4529,278.4529,278.1475,278.2239,4626.0
2023-06-28 12:35:00,291.46,291.73,291.46,291.65,7488.0,278.1571,278.4148,278.1571,278.3384,7488.0
2023-06-28 12:40:00,291.65,291.72,291.23,291.25,10892.0,278.3384,278.4052,277.9376,277.9567,10892.0
2023-06-28 12:45:00,291.26,291.47,291.26,291.41,5944.0,277.9662,278.1666,277.9662,278.1094,5944.0
2023-06-28 12:50:00,291.36,291.4,290.93,290.94,4068.0,278.0617,278.0998,277.6513,277.6608,4068.0
2023-06-28 12:55:00,290.83,291.03,290.78,291.03,4530.0,277.5558,277.7467,277.5081,277.7467,4530.0
2023-06-28 13:00:00,291.02,291.02,290.84,290.89,4567.0,277.7372,277.7372,277.5654,277.6131,4567.0
2023-06-28 13:05:00,290.92,290.92,290.71,290.75,3522.0,277.6417,277.6417,277.4413,277.4795,3522.0
2023-06-28 13:10:00,290.75,290.9,290.64,290.87,6944.0,277.4795,277.6227,277.3745,277.594,6944.0
2023-06-28 13:15:00,290.83,290.95,290.73,290.92,3667.0,277.5558,277.6704,277.4604,277.6417,3667.0
2023-06-28 13:20:00,290.94,291.19,290.94,291.19,3415.0,277.6608,277.8994,277.6608,277.8994,3415.0
2023-06-28 13:25:00,291.26,291.31,291.13,291.27,8219.0,277.9662,278.0139,277.8422,277.9758,8219.0
2023-06-28 13:30:00,291.31,291.31,291.08,291.12,4245.0,278.0139,278.0139,277.7944,277.8326,4245.0
2023-06-28 13:35:00,291.12,291.19,291.08,291.18,3017.0,277.8326,277.8994,277.7944,277.8899,3017.0
2023-06-28 13:40:00,291.17,291.18,291.03,291.03,2727.0,277.8803,277.8899,277.7467,277.7467,2727.0
2023-06-28 13:45:00,291.03,291.03,290.83,290.87,2589.0,277.7467,277.7467,277.5558,277.594,2589.0
2023-06-28 13:50:00,290.8,290.84,290.76,290.83,1389.0,277.5272,277.5654,277.489,277.5558,1389.0
2023-06-28 13:55:00,290.89,291.0,290.83,290.99,7623.0,277.6131,277.7181,277.5558,277.7085,7623.0
2023-06-28 14:00:00,291.03,291.21,290.98,291.21,2811.0,277.7467,277.9185,277.699,277.9185,2811.0
2023-06-28 14:05:00,291.2,291.23,291.1,291.2,3371.0,277.909,277.9376,277.8135,277.909,3371.0
2023-06-28 14:10:00,291.21,291.27,291.11,291.21,3870.0,277.9185,277.9758,277.8231,277.9185,3870.0
2023-06-28 14:15:00,291.22,291.31,291.22,291.22,4065.0,277.928,278.0139,277.928,277.928,4065.0
2023-06-28 14:20:00,291.26,291.32,291.22,291.22,2657.0,277.9662,278.0235,277.928,277.928,2657.0
2023-06-28 14:25:00,291.14,291.2,291.07,291.2,3674.0,277.8517,277.909,277.7849,277.909,3674.0
2023-06-28 14:30:00,291.21,291.29,291.18,291.26,4817.0,277.9185,277.9948,277.8899,277.9662,4817.0
2023-06-28 14:35:00,291.29,291.31,291.13,291.17,8685.0,277.9948,278.0139,277.8422,277.8803,8685.0
2023-06-28 14:40:00,291.13,291.2,291.09,291.13,8424.0,277.8422,277.909,277.804,277.8422,8424.0
2023-06-28 14:45:00,291.13,291.13,290.94,290.94,5045.0,277.8422,277.8422,277.6608,277.6608,5045.0
2023-06-28 14:50:00,290.94,290.94,290.79,290.83,5296.0,277.6608,277.6608,277.5177,277.5558,5296.0
2023-06-28 14:55:00,290.81,290.84,290.72,290.73,4315.0,277.5368,277.5654,277.4509,277.4604,4315.0
2023-06-28 15:00:00,290.74,290.83,290.7,290.73,8364.0,277.47,277.5558,277.4318,277.4604,8364.0
2023-06-28 15:05:00,290.68,290.76,290.48,290.76,9613.0,277.4127,277.489,277.2218,277.489,9613.0
2023-06-28 15:10:00,290.79,291.12,290.78,290.97,4696.0,277.5177,277.8326,277.5081,277.6895,4696.0
2023-06-28 15:15:00,290.95,291.06,290.89,291.02,4943.0,277.6704,277.7753,277.6131,277.7372,4943.0
2023-06-28 15:20:00,291.09,291.2,291.09,291.19,4645.0,277.804,277.909,277.804,277.8994,4645.0
2023-06-28 15:25:00,291.22,291.22,291.05,291.08,6167.0,277.928,277.928,277.7658,277.7944,6167.0
2023-06-28 15:30:00,291.07,291.32,291.04,291.24,10599.0,277.7849,278.0235,277.7563,277.9471,10599.0
2023-06-28 15:35:00,291.21,291.24,291.1,291.17,7879.0,277.9185,277.9471,277.8135,277.8803,7879.0
2023-06-28 15:40:00,291.16,291.34,291.16,291.21,8902.0,277.8708,278.0426,277.8708,277.9185,8902.0
2023-06-28 15:45:00,291.18,291.42,291.15,291.3,15622.0,277.8899,278.1189,277.8612,278.0044,15622.0
2023-06-28 15:50:00,291.29,291.66,291.17,291.38,25922.0,277.9948,278.348,277.8803,278.0807,25922.0
2023-06-28 15:55:00,291.36,291.82,291.33,291.74,125335.0,278.0617,278.5007,278.033,278.4243,125335.0
2023-06-29 09:30:00,291.55,291.55,290.92,290.92,33381.0,278.243,278.243,277.6417,277.6417,33381.0
2023-06-29 09:35:00,290.92,291.0,290.21,290.51,9539.0,277.6417,277.7181,276.9641,277.2505,9539.0
2023-06-29 09:40:00,290.61,291.08,290.43,290.9,10650.0,277.3459,277.7944,277.1741,277.6227,10650.0
2023-06-29 09:45:00,290.96,291.53,290.7,291.52,9660.0,277.6799,278.2239,277.4318,278.2144,9660.0
2023-06-29 09:50:00,291.5,291.82,291.26,291.61,12693.0,278.1953,278.5007,277.9662,278.3002,12693.0
2023-06-29 09:55:00,291.75,291.93,291.64,291.81,7919.0,278.4339,278.6056,278.3289,278.4911,7919.0
2023-06-29 10:00:00,291.84,291.84,291.43,291.58,7963.0,278.5197,278.5197,278.1285,278.2716,7963.0
2023-06-29 10:05:00,291.63,291.8,291.37,291.66,12166.0,278.3193,278.4816,278.0712,278.348,12166.0
2023-06-29 10:10:00,291.73,292.04,291.65,292.04,14584.0,278.4148,278.7106,278.3384,278.7106,14584.0
2023-06-29 10:15:00,292.15,292.23,291.95,292.02,7322.0,278.8156,278.8919,278.6247,278.6915,7322.0
2023-06-29 10:20:00,292.09,292.37,292.08,292.34,4652.0,278.7583,279.0256,278.7488,278.9969,4652.0
2023-06-29 10:25:00,292.37,292.58,292.19,292.24,8407.0,279.0256,279.226,278.8538,278.9015,8407.0
2023-06-29 10:30:00,292.21,292.47,292.13,292.43,4432.0,278.8729,279.121,278.7965,279.0828,4432.0
2023-06-29 10:35:00,292.41,292.42,292.17,292.25,9859.0,279.0637,279.0733,278.8347,278.911,9859.0
2023-06-29 10:40:00,292.2,292.27,292.1,292.11,9506.0,278.8633,278.9301,278.7679,278.7774,9506.0
2023-06-29 10:45:00,292.15,292.15,291.86,291.99,13046.0,278.8156,278.8156,278.5388,278.6629,13046.0
2023-06-29 10:50:00,291.98,292.23,291.93,292.2,9878.0,278.6534,278.8919,278.6056,278.8633,9878.0
2023-06-29 10:55:00,292.23,292.56,292.12,292.29,23063.0,278.8919,279.2069,278.787,278.9492,23063.0
2023-06-29 11:00:00,292.28,292.88,292.22,292.87,5259.0,278.9397,279.5123,278.8824,279.5027,5259.0
2023-06-29 11:05:00,292.89,293.04,292.74,292.97,11214.0,279.5218,279.665,279.3787,279.5982,11214.0
2023-06-29 11:10:00,292.96,293.09,292.83,292.98,8236.0,279.5886,279.7127,279.4646,279.6077,8236.0
2023-06-29 11:15:00,292.97,293.25,292.97,293.25,9543.0,279.5982,279.8654,279.5982,279.8654,9543.0
2023-06-29 11:20:00,293.31,293.66,293.31,293.61,10331.0,279.9227,280.2567,279.9227,280.209,10331.0
2023-06-29 11:25:00,293.6,293.78,293.38,293.74,5328.0,280.1994,280.3712,279.9895,280.333,5328.0
2023-06-29 11:30:00,293.77,293.78,293.55,293.58,13880.0,280.3617,280.3712,280.1517,280.1803,13880.0
2023-06-29 11:35:00,293.58,293.58,293.36,293.39,15562.0,280.1803,280.1803,279.9704,279.999,15562.0
2023-06-29 11:40:00,293.39,293.57,293.36,293.48,9647.0,279.999,280.1708,279.9704,280.0849,9647.0
2023-06-29 11:45:00,293.46,293.75,293.45,293.75,4739.0,280.0658,280.3426,280.0563,280.3426,4739.0
2023-06-29 11:50:00,293.7,293.85,293.55,293.62,6256.0,280.2949,280.438,280.1517,280.2185,6256.0
2023-06-29 11:55:00,293.55,293.8,293.55,293.8,9056.0,280.1517,280.3903,280.1517,280.3903,9056.0
2023-06-29 12:00:00,293.82,293.88,293.65,293.7,5931.0,280.4094,280.4666,280.2471,280.2949,5931.0
2023-06-29 12:05:00,293.73,293.87,293.71,293.83,10239.0,280.3235,280.4571,280.3044,280.4189,10239.0
2023-06-29 12:10:00,293.88,294.03,293.75,293.88,7437.0,280.4666,280.6098,280.3426,280.4666,7437.0
2023-06-29 12:15:00,293.86,294.13,293.83,294.13,4800.0,280.4475,280.7052,280.4189,280.7052,4800.0
2023-06-29 12:20:00,294.12,294.34,294.11,294.24,5721.0,280.6957,280.9056,280.6861,280.8102,5721.0
2023-06-29 12:25:00,294.32,294.52,294.22,294.42,7419.0,280.8866,281.0774,280.7911,280.982,7419.0
2023-06-29 12:30:00,294.46,294.48,294.31,294.37,4598.0,281.0202,281.0393,280.877,280.9343,4598.0
2023-06-29 12:35:00,294.32,294.48,294.28,294.39,2724.0,280.8866,281.0393,280.8484,280.9534,2724.0
2023-06-29 12:40:00,294.28,294.38,294.26,294.3,2379.0,280.8484,280.9438,280.8293,280.8675,2379.0
2023-06-29 12:45:00,294.31,294.37,294.27,294.29,8672.0,280.877,280.9343,280.8388,280.8579,8672.0
2023-06-29 12:50:00,294.32,294.51,294.28,294.39,7405.0,280.8866,281.0679,280.8484,280.9534,7405.0
2023-06-29 12:55:00,294.41,294.46,294.29,294.36,5733.0,280.9724,281.0202,280.8579,280.9247,5733.0
2023-06-29 13:00:00,294.3,294.35,294.13,294.17,5675.0,280.8675,280.9152,280.7052,280.7434,5675.0
2023-06-29 13:05:00,294.16,294.19,293.98,294.14,9298.0,280.7339,280.7625,280.5621,280.7148,9298.0
2023-06-29 13:10:00,294.1,294.18,294.02,294.1,4528.0,280.6766,280.7529,280.6002,280.6766,4528.0
2023-06-29 13:15:00,294.21,294.29,294.0,294.0,5880.0,280.7816,280.8579,280.5812,280.5812,5880.0
2023-06-29 13:20:00,294.03,294.2,293.94,294.15,4031.0,280.6098,280.772,280.5239,280.7243,4031.0
2023-06-29 13:25:00,294.11,294.16,294.03,294.16,4321.0,280.6861,280.7339,280.6098,280.7339,4321.0
2023-06-29 13:30:00,294.16,294.19,294.07,294.12,5155.0,280.7339,280.7625,280.648,280.6957,5155.0
2023-06-29 13:35:00,294.08,294.08,293.9,294.02,5192.0,280.6575,280.6575,280.4857,280.6002,5192.0
2023-06-29 13:40:00,294.05,294.17,293.98,294.02,3899.0,280.6289,280.7434,280.5621,280.6002,3899.0
2023-06-29 13:45:00,293.94,294.1,293.88,294.1,1367.0,280.5239,280.6766,280.4666,280.6766,1367.0
2023-06-29 13:50:00,294.11,294.3,294.05,294.28,5511.0,280.6861,280.8675,280.6289,280.8484,5511.0
2023-06-29 13:55:00,294.28,294.28,293.9,293.98,6930.0,280.8484,280.8484,280.4857,280.5621,6930.0
2023-06-29 14:00:00,293.96,294.0,293.64,293.69,9555.0,280.543,280.5812,280.2376,280.2853,9555.0
2023-06-29 14:05:00,293.72,293.79,293.61,293.69,8858.0,280.3139,280.3807,280.209,280.2853,8858.0
2023-06-29 14:10:00,293.69,293.74,293.59,293.68,5002.0,280.2853,280.333,280.1899,280.2758,5002.0
2023-06-29 14:15:00,293.76,293.97,293.7,293.96,3490.0,280.3521,280.5525,280.2949,280.543,3490.0
2023-06-29 14:20:00,293.92,293.98,293.85,293.96,4640.0,280.5048,280.5621,280.438,280.543,4640.0
2023-06-29 14:25:00,294.0,294.02,293.78,293.86,5169.0,280.5812,280.6002,280.3712,280.4475,5169.0
2023-06-29 14:30:00,293.87,293.9,293.78,293.9,4964.0,280.4571,280.4857,280.3712,280.4857,4964.0
2023-06-29 14:35:00,293.96,294.0,293.9,293.99,2869.0,280.543,280.5812,280.4857,280.5716,2869.0
2023-06-29 14:40:00,293.94,293.96,293.78,293.81,6701.0,280.5239,280.543,280.3712,280.3998,6701.0
2023-06-29 14:45:00,293.82,294.04,293.8,293.98,5856.0,280.4094,280.6193,280.3903,280.5621,5856.0
2023-06-29 14:50:00,293.98,294.0,293.78,293.79,14977.0,280.5621,280.5812,280.3712,280.3807,14977.0
2023-06-29 14:55:00,293.78,293.84,293.73,293.81,6090.0,280.3712,280.4285,280.3235,280.3998,6090.0
2023-06-29 15:00:00,293.86,294.06,293.85,294.03,5411.0,280.4475,280.6384,280.438,280.6098,5411.0
2023-06-29 15:05:00,294.04,294.07,293.8,293.88,5974.0,280.6193,280.648,280.3903,280.4666,5974.0
2023-06-29 15:10:00,293.86,293.98,293.81,293.86,6350.0,280.4475,280.5621,280.3998,280.4475,6350.0
2023-06-29 15:15:00,293.87,293.91,293.77,293.88,16044.0,280.4571,280.4953,280.3617,280.4666,16044.0
2023-06-29 15:20:00,293.92,294.19,293.92,294.19,8410.0,280.5048,280.7625,280.5048,280.7625,8410.0
2023-06-29 15:25:00,294.18,294.33,294.15,294.33,9058.0,280.7529,280.8961,280.7243,280.8961,9058.0
2023-06-29 15:30:00,294.33,294.5,294.22,294.49,11794.0,280.8961,281.0583,280.7911,281.0488,11794.0
2023-06-29 15:35:00,294.5,294.52,294.0,294.06,7976.0,281.0583,281.0774,280.5812,280.6384,7976.0
2023-06-29 15:40:00,294.03,294.2,293.97,294.08,13304.0,280.6098,280.772,280.5525,280.6575,13304.0
2023-06-29 15:45:00,294.08,294.16,293.99,294.13,20307.0,280.6575,280.7339,280.5716,280.7052,20307.0
2023-06-29 15:50:00,294.18,294.45,294.09,294.37,30651.0,280.7529,281.0106,280.6671,280.9343,30651.0
2023-06-29 15:55:00,294.4,294.66,294.28,294.49,100392.0,280.9629,281.211,280.8484,281.0488,100392.0
2023-06-30 09:30:00,295.14,295.96,294.89,295.65,63590.0,281.6691,282.4517,281.4305,282.1558,63590.0
2023-06-30 09:35:00,295.57,295.99,295.57,295.65,15374.0,282.0795,282.4803,282.0795,282.1558,15374.0
2023-06-30 09:40:00,295.77,296.23,295.66,296.2,14711.0,282.2704,282.7094,282.1654,282.6807,14711.0
2023-06-30 09:45:00,296.23,296.4,296.01,296.01,10123.0,282.7094,282.8716,282.4994,282.4994,10123.0
2023-06-30 09:50:00,296.0,296.4,295.84,296.34,26632.0,282.4899,282.8716,282.3372,282.8144,26632.0
2023-06-30 09:55:00,296.4,296.67,296.18,296.18,12720.0,282.8716,283.1293,282.6617,282.6617,12720.0
2023-06-30 10:00:00,296.22,296.26,295.86,296.26,7624.0,282.6998,282.738,282.3563,282.738,7624.0
2023-06-30 10:05:00,296.17,296.6,295.98,296.54,7701.0,282.6521,283.0625,282.4708,283.0052,7701.0
2023-06-30 10:10:00,296.57,296.8,296.51,296.51,10895.0,283.0339,283.2534,282.9766,282.9766,10895.0
2023-06-30 10:15:00,296.49,296.9,296.38,296.9,12440.0,282.9575,283.3488,282.8525,283.3488,12440.0
2023-06-30 10:20:00,296.84,296.86,296.51,296.53,5567.0,283.2915,283.3106,282.9766,282.9957,5567.0
2023-06-30 10:25:00,296.6,296.6,296.38,296.45,7130.0,283.0625,283.0625,282.8525,282.9193,7130.0
2023-06-30 10:30:00,296.46,296.55,296.24,296.36,13997.0,282.9289,283.0148,282.7189,282.8334,13997.0
2023-06-30 10:35:00,296.24,296.31,296.07,296.26,12442.0,282.7189,282.7857,282.5567,282.738,12442.0
2023-06-30 10:40:00,296.3,296.63,296.26,296.52,9423.0,282.7762,283.0911,282.738,282.9861,9423.0
2023-06-30 10:45:00,296.51,296.89,296.5,296.89,12341.0,282.9766,283.3393,282.9671,283.3393,12341.0
2023-06-30 10:50:00,296.86,297.15,296.84,297.07,16941.0,283.3106,283.5874,283.2915,283.511,16941.0
2023-06-30 10:55:00,297.11,297.12,296.77,296.9,9327.0,283.5492,283.5588,283.2247,283.3488,9327.0
2023-06-30 11:00:00,296.89,297.0,296.79,296.97,6905.0,283.3393,283.4442,283.2438,283.4156,6905.0
2023-06-30 11:05:00,296.97,297.22,296.83,296.85,8962.0,283.4156,283.6542,283.282,283.3011,8962.0
2023-06-30 11:10:00,296.86,297.03,296.75,296.89,11770.0,283.3106,283.4729,283.2056,283.3393,11770.0
2023-06-30 11:15:00,296.91,297.23,296.91,297.2,6369.0,283.3583,283.6637,283.3583,283.6351,6369.0
2023-06-30 11:20:00,297.2,297.34,297.17,297.18,6163.0,283.6351,283.7687,283.6065,283.616,6163.0
2023-06-30 11:25:00,297.15,297.15,296.92,296.92,9595.0,283.5874,283.5874,283.3679,283.3679,9595.0
2023-06-30 11:30:00,296.95,296.95,296.67,296.76,7105.0,283.3965,283.3965,283.1293,283.2152,7105.0
2023-06-30 11:35:00,296.73,296.87,296.73,296.83,4755.0,283.1866,283.3202,283.1866,283.282,4755.0
2023-06-30 11:40:00,296.74,296.8,296.3,296.41,9658.0,283.1961,283.2534,282.7762,282.8812,9658.0
2023-06-30 11:45:00,296.49,296.7,296.47,296.49,5824.0,282.9575,283.1579,282.9384,282.9575,5824.0
2023-06-30 11:50:00,296.43,296.7,296.43,296.57,5231.0,282.9002,283.1579,282.9002,283.0339,5231.0
2023-06-30 11:55:00,296.61,296.7,296.57,296.68,5408.0,283.072,283.1579,283.0339,283.1388,5408.0
2023-06-30 12:00:00,296.7,296.76,296.7,296.74,5088.0,283.1579,283.2152,283.1579,283.1961,5088.0
2023-06-30 12:05:00,296.74,296.74,296.39,296.4,6623.0,283.1961,283.1961,282.8621,282.8716,6623.0
2023-06-30 12:10:00,296.39,296.75,296.39,296.75,17562.0,282.8621,283.2056,282.8621,283.2056,17562.0
2023-06-30 12:15:00,296.74,297.08,296.72,297.08,16704.0,283.1961,283.5206,283.177,283.5206,16704.0
2023-06-30 12:20:00,297.08,297.28,297.03,297.28,11841.0,283.5206,283.7115,283.4729,283.7115,11841.0
2023-06-30 12:25:00,297.23,297.27,297.03,297.17,5975.0,283.6637,283.7019,283.4729,283.6065,5975.0
2023-06-30 12:30:00,297.2,297.25,297.16,297.17,6528.0,283.6351,283.6828,283.5969,283.6065,6528.0
2023-06-30 12:35:00,297.15,297.24,297.08,297.2,5845.0,283.5874,283.6733,283.5206,283.6351,5845.0
2023-06-30 12:40:00,297.18,297.21,296.99,297.02,5736.0,283.616,283.6446,283.4347,283.4633,5736.0
2023-06-30 12:45:00,297.02,297.31,296.98,297.28,9659.0,283.4633,283.7401,283.4251,283.7115,9659.0
2023-06-30 12:50:00,297.24,297.5,297.23,297.5,12188.0,283.6733,283.9214,283.6637,283.9214,12188.0
2023-06-30 12:55:00,297.46,297.5,297.3,297.39,7822.0,283.8832,283.9214,283.7305,283.8164,7822.0
2023-06-30 13:00:00,297.39,297.48,297.32,297.41,8163.0,283.8164,283.9023,283.7496,283.8355,8163.0
2023-06-30 13:05:00,297.4,297.56,297.39,297.51,6712.0,283.826,283.9787,283.8164,283.931,6712.0
2023-06-30 13:10:00,297.51,297.59,297.4,297.4,8278.0,283.931,284.0073,283.826,283.826,8278.0
2023-06-30 13:15:00,297.41,297.56,297.33,297.47,12072.0,283.8355,283.9787,283.7592,283.8928,12072.0
2023-06-30 13:20:00,297.47,297.58,297.41,297.49,4098.0,283.8928,283.9978,283.8355,283.9119,4098.0
2023-06-30 13:25:00,297.43,297.56,297.41,297.56,6811.0,283.8546,283.9787,283.8355,283.9787,6811.0
2023-06-30 13:30:00,297.54,297.76,297.52,297.71,6106.0,283.9596,284.1695,283.9405,284.1218,6106.0
2023-06-30 13:35:00,297.72,297.72,297.46,297.46,8474.0,284.1314,284.1314,283.8832,283.8832,8474.0
2023-06-30 13:40:00,297.43,297.52,297.34,297.42,6634.0,283.8546,283.9405,283.7687,283.8451,6634.0
2023-06-30 13:45:00,297.45,297.56,297.43,297.56,5381.0,283.8737,283.9787,283.8546,283.9787,5381.0
2023-06-30 13:50:00,297.57,297.63,297.52,297.52,2593.0,283.9882,284.0455,283.9405,283.9405,2593.0
2023-06-30 13:55:00,297.5,297.65,297.39,297.65,12277.0,283.9214,284.0646,283.8164,284.0646,12277.0
2023-06-30 14:00:00,297.63,297.76,297.6,297.65,9229.0,284.0455,284.1695,284.0168,284.0646,9229.0
2023-06-30 14:05:00,297.57,297.84,297.57,297.84,4729.0,283.9882,284.2459,283.9882,284.2459,4729.0
2023-06-30 14:10:00,297.81,297.9,297.76,297.79,12105.0,284.2173,284.3032,284.1695,284.1982,12105.0
2023-06-30 14:15:00,297.86,297.91,297.81,297.87,4879.0,284.265,284.3127,284.2173,284.2745,4879.0
2023-06-30 14:20:00,297.89,298.03,297.86,297.96,11882.0,284.2936,284.4272,284.265,284.3604,11882.0
2023-06-30 14:25:00,297.9,298.03,297.88,298.03,8415.0,284.3032,284.4272,284.2841,284.4272,8415.0
2023-06-30 14:30:00,298.04,298.1,297.95,298.07,8968.0,284.4368,284.494,284.3509,284.4654,8968.0
2023-06-30 14:35:00,298.1,298.27,298.01,298.26,8577.0,284.494,284.6563,284.4081,284.6467,8577.0
2023-06-30 14:40:00,298.24,298.25,298.08,298.2,10355.0,284.6276,284.6372,284.4749,284.5895,10355.0
2023-06-30 14:45:00,298.18,298.2,298.06,298.11,7710.0,284.5704,284.5895,284.4559,284.5036,7710.0
2023-06-30 14:50:00,298.1,298.29,298.09,298.22,10099.0,284.494,284.6754,284.4845,284.6085,10099.0
2023-06-30 14:55:00,298.22,298.39,298.12,298.38,11462.0,284.6085,284.7708,284.5131,284.7612,11462.0
2023-06-30 15:00:00,298.41,298.5,298.27,298.45,8479.0,284.7899,284.8758,284.6563,284.8281,8479.0
2023-06-30 15:05:00,298.47,298.52,298.32,298.49,10625.0,284.8471,284.8949,284.704,284.8662,10625.0
2023-06-30 15:10:00,298.47,298.64,298.42,298.63,20603.0,284.8471,285.0094,284.7994,284.9998,20603.0
2023-06-30 15:15:00,298.66,298.67,298.33,298.42,15571.0,285.0285,285.038,284.7135,284.7994,15571.0
2023-06-30 15:20:00,298.41,298.46,298.23,298.44,10158.0,284.7899,284.8376,284.6181,284.8185,10158.0
2023-06-30 15:25:00,298.44,298.78,298.41,298.7,11266.0,284.8185,285.143,284.7899,285.0666,11266.0
2023-06-30 15:30:00,298.69,298.74,298.58,298.7,15425.0,285.0571,285.1048,284.9521,285.0666,15425.0
2023-06-30 15:35:00,298.71,298.97,298.71,298.88,15390.0,285.0762,285.3243,285.0762,285.2384,15390.0
2023-06-30 15:40:00,298.88,299.1,298.81,299.05,32608.0,285.2384,285.4484,285.1716,285.4007,32608.0
2023-06-30 15:45:00,299.04,299.04,298.65,298.76,33489.0,285.3911,285.3911,285.0189,285.1239,33489.0
2023-06-30 15:50:00,298.78,298.99,298.66,298.99,53389.0,285.143,285.3434,285.0285,285.3434,53389.0
2023-06-30 15:55:00,299.02,299.02,298.29,298.34,183619.0,285.372,285.372,284.6754,284.7231,183619.0
2023-07-03 09:30:00,297.79,298.4,297.17,297.57,77804.0,284.1982,284.7803,283.6065,283.9882,77804.0
2023-07-03 09:35:00,297.65,298.19,297.49,297.77,12076.0,284.0646,284.5799,283.9119,284.1791,12076.0
2023-07-03 09:40:00,297.8,297.95,297.47,297.47,16988.0,284.2077,284.3509,283.8928,283.8928,16988.0
2023-07-03 09:45:00,297.42,297.82,297.33,297.45,15533.0,283.8451,284.2268,283.7592,283.8737,15533.0
2023-07-03 09:50:00,297.44,298.1,297.26,298.08,12266.0,283.8641,284.494,283.6924,284.4749,12266.0
2023-07-03 09:55:00,298.14,298.33,297.56,297.57,19549.0,284.5322,284.7135,283.9787,283.9882,19549.0
2023-07-03 10:00:00,297.63,297.83,297.22,297.56,17184.0,284.0455,284.2363,283.6542,283.9787,17184.0
2023-07-03 10:05:00,297.57,297.62,297.27,297.35,11223.0,283.9882,284.0359,283.7019,283.7783,11223.0
2023-07-03 10:10:00,297.38,297.39,296.96,297.02,17714.0,283.8069,283.8164,283.4061,283.4633,17714.0
2023-07-03 10:15:00,297.04,297.17,296.74,296.9,14591.0,283.4824,283.6065,283.1961,283.3488,14591.0
2023-07-03 10:20:00,296.72,296.96,296.63,296.93,16161.0,283.177,283.4061,283.0911,283.3774,16161.0
2023-07-03 10:25:00,296.97,297.11,296.72,296.84,10013.0,283.4156,283.5492,283.177,283.2915,10013.0
2023-07-03 10:30:00,296.81,297.11,296.79,296.92,8105.0,283.2629,283.5492,283.2438,283.3679,8105.0
2023-07-03 10:35:00,296.99,297.0,296.41,296.41,21038.0,283.4347,283.4442,282.8812,282.8812,21038.0
2023-07-03 10:40:00,296.42,296.48,296.17,296.41,14026.0,282.8907,282.948,282.6521,282.8812,14026.0
2023-07-03 10:45:00,296.38,296.7,296.22,296.32,16026.0,282.8525,283.1579,282.6998,282.7953,16026.0
2023-07-03 10:50:00,296.31,296.4,296.16,296.22,13331.0,282.7857,282.8716,282.6426,282.6998,13331.0
2023-07-03 10:55:00,296.25,296.4,296.06,296.18,11564.0,282.7285,282.8716,282.5471,282.6617,11564.0
2023-07-03 11:00:00,296.1,296.35,296.1,296.26,11235.0,282.5853,282.8239,282.5853,282.738,11235.0
2023-07-03 11:05:00,296.25,296.6,296.17,296.59,18937.0,282.7285,283.0625,282.6521,283.0529,18937.0
2023-07-03 11:10:00,296.56,296.66,296.46,296.65,18464.0,283.0243,283.1198,282.9289,283.1102,18464.0
2023-07-03 11:15:00,296.69,296.69,296.34,296.38,9823.0,283.1484,283.1484,282.8144,282.8525,9823.0
2023-07-03 11:20:00,296.37,296.53,296.28,296.53,14197.0,282.843,282.9957,282.7571,282.9957,14197.0
2023-07-03 11:25:00,296.57,296.59,296.15,296.29,16396.0,283.0339,283.0529,282.633,282.7666,16396.0
2023-07-03 11:30:00,296.26,296.38,296.06,296.09,14658.0,282.738,282.8525,282.5471,282.5758,14658.0
2023-07-03 11:35:00,296.1,296.33,296.04,296.26,11907.0,282.5853,282.8048,282.528,282.738,11907.0
2023-07-03 11:40:00,296.24,296.28,296.05,296.1,13759.0,282.7189,282.7571,282.5376,282.5853,13759.0
2023-07-03 11:45:00,296.13,296.25,296.08,296.09,9739.0,282.6139,282.7285,282.5662,282.5758,9739.0
2023-07-03 11:50:00,296.07,296.11,295.85,295.92,17348.0,282.5567,282.5949,282.3467,282.4135,17348.0
2023-07-03 11:55:00,295.92,295.93,295.77,295.77,10007.0,282.4135,282.4231,282.2704,282.2704,10007.0
2023-07-03 12:00:00,295.78,295.91,295.52,295.56,11282.0,282.2799,282.404,282.0318,282.07,11282.0
2023-07-03 12:05:00,295.58,295.9,295.54,295.85,7982.0,282.089,282.3944,282.0509,282.3467,7982.0
2023-07-03 12:10:00,295.83,295.84,295.7,295.76,17203.0,282.3276,282.3372,282.2036,282.2608,17203.0
2023-07-03 12:15:00,295.79,296.09,295.72,295.78,10986.0,282.2895,282.5758,282.2227,282.2799,10986.0
2023-07-03 12:20:00,295.78,296.04,295.7,296.02,13536.0,282.2799,282.528,282.2036,282.509,13536.0
2023-07-03 12:25:00,296.0,296.18,295.89,296.15,9613.0,282.4899,282.6617,282.3849,282.633,9613.0
2023-07-03 12:30:00,296.16,296.17,296.02,296.08,9332.0,282.6426,282.6521,282.509,282.5662,9332.0
2023-07-03 12:35:00,296.13,296.25,295.92,296.0,14454.0,282.6139,282.7285,282.4135,282.4899,14454.0
2023-07-03 12:40:00,296.0,296.08,295.86,296.01,27414.0,282.4899,282.5662,282.3563,282.4994,27414.0
2023-07-03 12:45:00,295.9,295.92,295.62,295.79,20560.0,282.3944,282.4135,282.1272,282.2895,20560.0
2023-07-03 12:50:00,295.8,295.8,295.29,295.37,22212.0,282.299,282.299,281.8123,281.8886,22212.0
2023-07-03 12:55:00,295.35,295.59,294.8,294.91,118429.0,281.8695,282.0986,281.3446,281.4496,118429.0
2023-07-05 09:30:00,295.11,296.25,294.59,296.14,80551.0,281.6405,282.7285,281.1442,282.6235,80551.0
2023-07-05 09:35:00,295.98,296.66,295.52,295.71,22064.0,282.4708,283.1198,282.0318,282.2131,22064.0
2023-07-05 09:40:00,295.76,295.85,295.06,295.55,20401.0,282.2608,282.3467,281.5928,282.0604,20401.0
2023-07-05 09:45:00,295.57,295.57,294.74,295.16,16674.0,282.0795,282.0795,281.2874,281.6882,16674.0
2023-07-05 09:50:00,295.25,295.5,295.07,295.2,9836.0,281.7741,282.0127,281.6023,281.7264,9836.0
2023-07-05 09:55:00,295.1,295.32,294.92,295.06,14308.0,281.631,281.8409,281.4592,281.5928,14308.0
2023-07-05 10:00:00,295.19,295.25,294.91,295.05,10792.0,281.7168,281.7741,281.4496,281.5832,10792.0
2023-07-05 10:05:00,295.14,295.23,294.87,294.97,11571.0,281.6691,281.755,281.4115,281.5069,11571.0
2023-07-05 10:10:00,295.0,295.4,294.86,295.33,13935.0,281.5355,281.9173,281.4019,281.8505,13935.0
2023-07-05 10:15:00,295.33,295.45,295.19,295.44,22025.0,281.8505,281.965,281.7168,281.9554,22025.0
2023-07-05 10:20:00,295.44,295.44,295.15,295.32,22429.0,281.9554,281.9554,281.6787,281.8409,22429.0
2023-07-05 10:25:00,295.34,295.44,295.09,295.42,17112.0,281.86,281.9554,281.6214,281.9363,17112.0
2023-07-05 10:30:00,295.43,295.47,295.26,295.4,10949.0,281.9459,281.9841,281.7836,281.9173,10949.0
2023-07-05 10:35:00,295.44,295.88,295.35,295.73,11149.0,281.9554,282.3754,281.8695,282.2322,11149.0
2023-07-05 10:40:00,295.73,295.84,295.38,295.59,33725.0,282.2322,282.3372,281.8982,282.0986,33725.0
2023-07-05 10:45:00,295.72,295.76,295.5,295.5,10950.0,282.2227,282.2608,282.0127,282.0127,10950.0
2023-07-05 10:50:00,295.52,295.59,295.1,295.11,21215.0,282.0318,282.0986,281.631,281.6405,21215.0
2023-07-05 10:55:00,295.11,295.3,295.06,295.28,20079.0,281.6405,281.8218,281.5928,281.8027,20079.0
2023-07-05 11:00:00,295.27,295.83,295.22,295.67,9472.0,281.7932,282.3276,281.7455,282.1749,9472.0
2023-07-05 11:05:00,295.67,296.01,295.66,295.82,13551.0,282.1749,282.4994,282.1654,282.3181,13551.0
2023-07-05 11:10:00,295.8,295.8,295.49,295.68,6936.0,282.299,282.299,282.0032,282.1845,6936.0
2023-07-05 11:15:00,295.7,295.77,295.45,295.6,9239.0,282.2036,282.2704,281.965,282.1081,9239.0
2023-07-05 11:20:00,295.61,295.63,295.54,295.57,6870.0,282.1177,282.1368,282.0509,282.0795,6870.0
2023-07-05 11:25:00,295.59,295.59,295.35,295.42,9383.0,282.0986,282.0986,281.8695,281.9363,9383.0
2023-07-05 11:30:00,295.4,295.51,295.33,295.44,5981.0,281.9173,282.0222,281.8505,281.9554,5981.0
2023-07-05 11:35:00,295.5,295.55,295.39,295.45,5469.0,282.0127,282.0604,281.9077,281.965,5469.0
2023-07-05 11:40:00,295.47,295.79,295.47,295.65,12438.0,281.9841,282.2895,281.9841,282.1558,12438.0
2023-07-05 11:45:00,295.66,295.71,295.56,295.61,5595.0,282.1654,282.2131,282.07,282.1177,5595.0
2023-07-05 11:50:00,295.55,295.74,295.54,295.61,4740.0,282.0604,282.2417,282.0509,282.1177,4740.0
2023-07-05 11:55:00,295.56,295.57,295.32,295.36,5925.0,282.07,282.0795,281.8409,281.8791,5925.0
2023-07-05 12:00:00,295.4,295.4,295.23,295.35,5053.0,281.9173,281.9173,281.755,281.8695,5053.0
2023-07-05 12:05:00,295.33,295.38,295.13,295.14,12966.0,281.8505,281.8982,281.6596,281.6691,12966.0
2023-07-05 12:10:00,295.14,295.26,295.03,295.25,6393.0,281.6691,281.7836,281.5641,281.7741,6393.0
2023-07-05 12:15:00,295.22,295.28,295.18,295.2,5745.0,281.7455,281.8027,281.7073,281.7264,5745.0
2023-07-05 12:20:00,295.24,295.33,295.19,295.33,4556.0,281.7646,281.8505,281.7168,281.8505,4556.0
2023-07-05 12:25:00,295.34,295.64,295.34,295.63,10000.0,281.86,282.1463,281.86,282.1368,10000.0
2023-07-05 12:30:00,295.66,295.88,295.66,295.69,7139.0,282.1654,282.3754,282.1654,282.194,7139.0
2023-07-05 12:35:00,295.72,295.99,295.72,295.99,4838.0,282.2227,282.4803,282.2227,282.4803,4838.0
2023-07-05 12:40:00,295.95,296.0,295.83,295.9,4754.0,282.4422,282.4899,282.3276,282.3944,4754.0
2023-07-05 12:45:00,295.86,295.87,295.75,295.75,4956.0,282.3563,282.3658,282.2513,282.2513,4956.0
2023-07-05 12:50:00,295.78,295.85,295.72,295.75,5656.0,282.2799,282.3467,282.2227,282.2513,5656.0
2023-07-05 12:55:00,295.75,295.85,295.75,295.77,3520.0,282.2513,282.3467,282.2513,282.2704,3520.0
2023-07-05 13:00:00,295.7,295.87,295.7,295.86,5207.0,282.2036,282.3658,282.2036,282.3563,5207.0
2023-07-05 13:05:00,295.86,295.91,295.65,295.66,15545.0,282.3563,282.404,282.1558,282.1654,15545.0
2023-07-05 13:10:00,295.62,295.72,295.54,295.71,5839.0,282.1272,282.2227,282.0509,282.2131,5839.0
2023-07-05 13:15:00,295.7,295.74,295.54,295.7,4974.0,282.2036,282.2417,282.0509,282.2036,4974.0
2023-07-05 13:20:00,295.73,295.75,295.54,295.58,6501.0,282.2322,282.2513,282.0509,282.089,6501.0
2023-07-05 13:25:00,295.6,295.73,295.59,295.72,5047.0,282.1081,282.2322,282.0986,282.2227,5047.0
2023-07-05 13:30:00,295.7,295.96,295.7,295.91,5461.0,282.2036,282.4517,282.2036,282.404,5461.0
2023-07-05 13:35:00,295.93,296.16,295.9,296.05,8173.0,282.4231,282.6426,282.3944,282.5376,8173.0
2023-07-05 13:40:00,296.03,296.06,295.87,295.88,3890.0,282.5185,282.5471,282.3658,282.3754,3890.0
2023-07-05 13:45:00,295.83,296.13,295.82,296.13,6603.0,282.3276,282.6139,282.3181,282.6139,6603.0
2023-07-05 13:50:00,296.13,296.27,296.13,296.16,4686.0,282.6139,282.7476,282.6139,282.6426,4686.0
2023-07-05 13:55:00,296.18,296.2,296.05,296.09,8334.0,282.6617,282.6807,282.5376,282.5758,8334.0
2023-07-05 14:00:00,296.1,296.17,295.86,295.86,11592.0,282.5853,282.6521,282.3563,282.3563,11592.0
2023-07-05 14:05:00,295.91,296.28,295.88,296.15,13304.0,282.404,282.7571,282.3754,282.633,13304.0
2023-07-05 14:10:00,296.13,296.32,296.12,296.24,5539.0,282.6139,282.7953,282.6044,282.7189,5539.0
2023-07-05 14:15:00,296.2,296.21,295.91,296.03,8998.0,282.6807,282.6903,282.404,282.5185,8998.0
2023-07-05 14:20:00,295.99,296.04,295.87,296.01,6354.0,282.4803,282.528,282.3658,282.4994,6354.0
2023-07-05 14:25:00,295.99,296.23,295.99,296.0,9798.0,282.4803,282.7094,282.4803,282.4899,9798.0
2023-07-05 14:30:00,296.01,296.03,295.82,295.9,9675.0,282.4994,282.5185,282.3181,282.3944,9675.0
2023-07-05 14:35:00,295.91,296.1,295.91,296.1,4356.0,282.404,282.5853,282.404,282.5853,4356.0
2023-07-05 14:40:00,296.1,296.2,296.04,296.2,5898.0,282.5853,282.6807,282.528,282.6807,5898.0
2023-07-05 14:45:00,296.22,296.24,296.08,296.1,7103.0,282.6998,282.7189,282.5662,282.5853,7103.0
2023-07-05 14:50:00,296.14,296.21,296.04,296.18,21022.0,282.6235,282.6903,282.528,282.6617,21022.0
2023-07-05 14:55:00,296.2,296.65,296.19,296.56,28403.0,282.6807,283.1102,282.6712,283.0243,28403.0
2023-07-05 15:00:00,296.56,296.57,296.31,296.42,9311.0,283.0243,283.0339,282.7857,282.8907,9311.0
2023-07-05 15:05:00,296.49,296.64,296.46,296.61,10565.0,282.9575,283.1007,282.9289,283.072,10565.0
2023-07-05 15:10:00,296.58,296.71,296.5,296.71,10554.0,283.0434,283.1675,282.9671,283.1675,10554.0
2023-07-05 15:15:00,296.71,296.9,296.64,296.82,11888.0,283.1675,283.3488,283.1007,283.2724,11888.0
2023-07-05 15:20:00,296.8,297.01,296.79,296.91,12326.0,283.2534,283.4538,283.2438,283.3583,12326.0
2023-07-05 15:25:00,296.94,297.22,296.92,297.19,15984.0,283.387,283.6542,283.3679,283.6256,15984.0
2023-07-05 15:30:00,297.19,297.24,297.04,297.14,18067.0,283.6256,283.6733,283.4824,283.5778,18067.0
2023-07-05 15:35:00,297.13,297.31,296.93,296.98,33483.0,283.5683,283.7401,283.3774,283.4251,33483.0
2023-07-05 15:40:00,296.98,297.11,296.68,297.01,42690.0,283.4251,283.5492,283.1388,283.4538,42690.0
2023-07-05 15:45:00,296.99,297.0,296.8,296.97,19384.0,283.4347,283.4442,283.2534,283.4156,19384.0
2023-07-05 15:50:00,296.96,297.06,296.83,296.86,37949.0,283.4061,283.5015,283.282,283.3106,37949.0
2023-07-05 15:55:00,296.86,296.99,296.78,296.89,92690.0,283.3106,283.4347,283.2343,283.3393,92690.0
2023-07-06 09:30:00,295.32,296.58,294.7,294.81,52021.0,281.8409,283.0434,281.2492,281.3542,52021.0
2023-07-06 09:35:00,294.74,295.26,294.58,294.6,23925.0,281.2874,281.7836,281.1347,281.1538,23925.0
2023-07-06 09:40:00,294.62,295.07,294.52,294.8,12547.0,281.1729,281.6023,281.0774,281.3446,12547.0
2023-07-06 09:45:00,294.89,295.2,294.56,294.81,9599.0,281.4305,281.7264,281.1156,281.3542,9599.0
2023-07-06 09:50:00,294.9,295.69,294.75,295.41,10708.0,281.4401,282.194,281.2969,281.9268,10708.0
2023-07-06 09:55:00,295.39,295.57,294.76,294.93,11069.0,281.9077,282.0795,281.3065,281.4687,11069.0
2023-07-06 10:00:00,294.85,294.89,294.54,294.6,9344.0,281.3924,281.4305,281.0965,281.1538,9344.0
2023-07-06 10:05:00,294.6,294.67,294.21,294.34,11602.0,281.1538,281.2206,280.7816,280.9056,11602.0
2023-07-06 10:10:00,294.4,294.64,294.15,294.25,12646.0,280.9629,281.1919,280.7243,280.8197,12646.0
2023-07-06 10:15:00,294.32,294.35,294.04,294.04,6547.0,280.8866,280.9152,280.6193,280.6193,6547.0
2023-07-06 10:20:00,294.04,294.12,293.69,293.74,10078.0,280.6193,280.6957,280.2853,280.333,10078.0
2023-07-06 10:25:00,293.69,294.0,293.69,293.87,10821.0,280.2853,280.5812,280.2853,280.4571,10821.0
2023-07-06 10:30:00,293.81,293.89,293.44,293.79,27760.0,280.3998,280.4762,280.0467,280.3807,27760.0
2023-07-06 10:35:00,293.78,293.78,293.45,293.6,7719.0,280.3712,280.3712,280.0563,280.1994,7719.0
2023-07-06 10:40:00,293.65,293.67,293.47,293.63,13434.0,280.2471,280.2662,280.0753,280.228,13434.0
2023-07-06 10:45:00,293.62,293.9,293.58,293.73,24024.0,280.2185,280.4857,280.1803,280.3235,24024.0
2023-07-06 10:50:00,293.73,294.14,293.73,294.14,28149.0,280.3235,280.7148,280.3235,280.7148,28149.0
2023-07-06 10:55:00,294.11,294.46,294.08,294.38,11252.0,280.6861,281.0202,280.6575,280.9438,11252.0
2023-07-06 11:00:00,294.42,294.53,294.21,294.21,14916.0,280.982,281.087,280.7816,280.7816,14916.0
2023-07-06 11:05:00,294.21,294.43,294.19,294.2,10533.0,280.7816,280.9915,280.7625,280.772,10533.0
2023-07-06 11:10:00,294.12,294.12,293.85,293.97,17161.0,280.6957,280.6957,280.438,280.5525,17161.0
2023-07-06 11:15:00,294.0,294.12,293.82,294.01,14569.0,280.5812,280.6957,280.4094,280.5907,14569.0
2023-07-06 11:20:00,294.07,294.13,293.97,294.07,8015.0,280.648,280.7052,280.5525,280.648,8015.0
2023-07-06 11:25:00,294.1,294.5,294.1,294.14,10748.0,280.6766,281.0583,280.6766,280.7148,10748.0
2023-07-06 11:30:00,294.12,294.21,294.05,294.13,6533.0,280.6957,280.7816,280.6289,280.7052,6533.0
2023-07-06 11:35:00,294.18,294.18,293.8,293.8,4991.0,280.7529,280.7529,280.3903,280.3903,4991.0
2023-07-06 11:40:00,293.7,293.96,293.7,293.73,5098.0,280.2949,280.543,280.2949,280.3235,5098.0
2023-07-06 11:45:00,293.77,293.94,293.71,293.84,6015.0,280.3617,280.5239,280.3044,280.4285,6015.0
2023-07-06 11:50:00,293.86,293.98,293.78,293.98,4804.0,280.4475,280.5621,280.3712,280.5621,4804.0
2023-07-06 11:55:00,293.97,293.97,293.78,293.82,6387.0,280.5525,280.5525,280.3712,280.4094,6387.0
2023-07-06 12:00:00,293.77,294.32,293.76,294.22,11893.0,280.3617,280.8866,280.3521,280.7911,11893.0
2023-07-06 12:05:00,294.28,294.28,293.94,293.97,5437.0,280.8484,280.8484,280.5239,280.5525,5437.0
2023-07-06 12:10:00,293.96,294.07,293.94,294.04,3650.0,280.543,280.648,280.5239,280.6193,3650.0
2023-07-06 12:15:00,294.09,294.41,294.08,294.34,14194.0,280.6671,280.9724,280.6575,280.9056,14194.0
2023-07-06 12:20:00,294.33,294.35,293.99,294.21,7786.0,280.8961,280.9152,280.5716,280.7816,7786.0
2023-07-06 12:25:00,294.18,294.4,294.18,294.38,5252.0,280.7529,280.9629,280.7529,280.9438,5252.0
2023-07-06 12:30:00,294.35,294.49,294.33,294.4,8205.0,280.9152,281.0488,280.8961,280.9629,8205.0
2023-07-06 12:35:00,294.4,294.49,294.29,294.31,11470.0,280.9629,281.0488,280.8579,280.877,11470.0
2023-07-06 12:40:00,294.32,294.36,294.23,294.27,10735.0,280.8866,280.9247,280.8007,280.8388,10735.0
2023-07-06 12:45:00,294.24,294.32,294.19,294.32,7873.0,280.8102,280.8866,280.7625,280.8866,7873.0
2023-07-06 12:50:00,294.33,294.45,294.32,294.44,5129.0,280.8961,281.0106,280.8866,281.0011,5129.0
2023-07-06 12:55:00,294.45,294.59,294.45,294.48,4285.0,281.0106,281.1442,281.0106,281.0393,4285.0
2023-07-06 13:00:00,294.46,294.62,294.41,294.61,9614.0,281.0202,281.1729,280.9724,281.1633,9614.0
2023-07-06 13:05:00,294.56,294.6,294.45,294.45,5056.0,281.1156,281.1538,281.0106,281.0106,5056.0
2023-07-06 13:10:00,294.41,294.66,294.41,294.66,4741.0,280.9724,281.211,280.9724,281.211,4741.0
2023-07-06 13:15:00,294.66,294.74,294.58,294.68,5563.0,281.211,281.2874,281.1347,281.2301,5563.0
2023-07-06 13:20:00,294.72,294.97,294.72,294.95,5269.0,281.2683,281.5069,281.2683,281.4878,5269.0
2023-07-06 13:25:00,294.94,295.02,294.9,294.96,8216.0,281.4783,281.5546,281.4401,281.4973,8216.0
2023-07-06 13:30:00,294.96,295.11,294.93,295.09,7607.0,281.4973,281.6405,281.4687,281.6214,7607.0
2023-07-06 13:35:00,295.1,295.26,295.03,295.06,7053.0,281.631,281.7836,281.5641,281.5928,7053.0
2023-07-06 13:40:00,295.06,295.06,294.94,294.96,8124.0,281.5928,281.5928,281.4783,281.4973,8124.0
2023-07-06 13:45:00,294.97,295.12,294.94,295.07,4759.0,281.5069,281.65,281.4783,281.6023,4759.0
2023-07-06 13:50:00,295.1,295.1,294.85,294.85,4679.0,281.631,281.631,281.3924,281.3924,4679.0
2023-07-06 13:55:00,294.87,295.3,294.87,295.25,6876.0,281.4115,281.8218,281.4115,281.7741,6876.0
2023-07-06 14:00:00,295.27,295.41,295.21,295.4,6701.0,281.7932,281.9268,281.7359,281.9173,6701.0
2023-07-06 14:05:00,295.37,295.46,295.33,295.42,7064.0,281.8886,281.9745,281.8505,281.9363,7064.0
2023-07-06 14:10:00,295.36,295.37,295.04,295.15,7336.0,281.8791,281.8886,281.5737,281.6787,7336.0
2023-07-06 14:15:00,295.16,295.27,295.12,295.24,2399.0,281.6882,281.7932,281.65,281.7646,2399.0
2023-07-06 14:20:00,295.23,295.23,295.12,295.16,3199.0,281.755,281.755,281.65,281.6882,3199.0
2023-07-06 14:25:00,295.12,295.18,295.0,295.06,6409.0,281.65,281.7073,281.5355,281.5928,6409.0
2023-07-06 14:30:00,295.03,295.08,294.97,295.04,3898.0,281.5641,281.6119,281.5069,281.5737,3898.0
2023-07-06 14:35:00,295.01,295.03,294.81,295.01,5912.0,281.5451,281.5641,281.3542,281.5451,5912.0
2023-07-06 14:40:00,295.02,295.2,294.98,295.2,8131.0,281.5546,281.7264,281.5164,281.7264,8131.0
2023-07-06 14:45:00,295.2,295.2,294.96,294.98,4716.0,281.7264,281.7264,281.4973,281.5164,4716.0
2023-07-06 14:50:00,294.99,295.18,294.98,295.13,5550.0,281.526,281.7073,281.5164,281.6596,5550.0
2023-07-06 14:55:00,295.14,295.26,295.04,295.26,11962.0,281.6691,281.7836,281.5737,281.7836,11962.0
2023-07-06 15:00:00,295.28,295.3,295.07,295.09,5423.0,281.8027,281.8218,281.6023,281.6214,5423.0
2023-07-06 15:05:00,295.08,295.26,295.06,295.23,7219.0,281.6119,281.7836,281.5928,281.755,7219.0
2023-07-06 15:10:00,295.19,295.31,295.14,295.18,4519.0,281.7168,281.8314,281.6691,281.7073,4519.0
2023-07-06 15:15:00,295.2,295.32,295.18,295.32,8817.0,281.7264,281.8409,281.7073,281.8409,8817.0
2023-07-06 15:20:00,295.29,295.41,295.25,295.3,8532.0,281.8123,281.9268,281.7741,281.8218,8532.0
2023-07-06 15:25:00,295.31,295.34,295.21,295.24,8315.0,281.8314,281.86,281.7359,281.7646,8315.0
2023-07-06 15:30:00,295.24,295.24,294.89,295.02,12438.0,281.7646,281.7646,281.4305,281.5546,12438.0
2023-07-06 15:35:00,295.05,295.11,294.88,294.92,10585.0,281.5832,281.6405,281.421,281.4592,10585.0
2023-07-06 15:40:00,294.9,295.21,294.88,295.21,20239.0,281.4401,281.7359,281.421,281.7359,20239.0
2023-07-06 15:45:00,295.2,295.26,295.0,295.17,23718.0,281.7264,281.7836,281.5355,281.6978,23718.0
2023-07-06 15:50:00,295.21,295.27,294.97,295.06,48233.0,281.7359,281.7932,281.5069,281.5928,48233.0
2023-07-06 15:55:00,295.04,295.33,294.84,294.96,135564.0,281.5737,281.8505,281.3828,281.4973,135564.0
2023-07-07 09:30:00,293.72,294.0,292.46,292.58,68572.0,280.3139,280.5812,279.1114,279.226,68572.0
2023-07-07 09:35:00,292.42,292.51,291.55,291.68,12669.0,279.0733,279.1592,278.243,278.367,12669.0
2023-07-07 09:40:00,291.85,292.55,291.67,291.9,18038.0,278.5293,279.1973,278.3575,278.577,18038.0
2023-07-07 09:45:00,292.0,292.84,291.96,292.84,6666.0,278.6724,279.4741,278.6343,279.4741,6666.0
2023-07-07 09:50:00,292.73,292.94,292.11,292.27,12699.0,279.3691,279.5695,278.7774,278.9301,12699.0
2023-07-07 09:55:00,292.2,292.46,292.11,292.3,8522.0,278.8633,279.1114,278.7774,278.9588,8522.0
2023-07-07 10:00:00,292.28,292.82,292.13,292.72,10518.0,278.9397,279.455,278.7965,279.3596,10518.0
2023-07-07 10:05:00,292.72,292.84,292.44,292.46,5270.0,279.3596,279.4741,279.0924,279.1114,5270.0
2023-07-07 10:10:00,292.41,292.56,292.21,292.35,16460.0,279.0637,279.2069,278.8729,279.0065,16460.0
2023-07-07 10:15:00,292.38,292.69,292.26,292.69,15790.0,279.0351,279.331,278.9206,279.331,15790.0
2023-07-07 10:20:00,292.66,292.97,292.65,292.79,4222.0,279.3023,279.5982,279.2928,279.4264,4222.0
2023-07-07 10:25:00,292.66,292.69,292.44,292.49,4896.0,279.3023,279.331,279.0924,279.1401,4896.0
2023-07-07 10:30:00,292.47,292.94,292.43,292.67,8660.0,279.121,279.5695,279.0828,279.3119,8660.0
2023-07-07 10:35:00,292.68,292.98,292.65,292.98,5654.0,279.3214,279.6077,279.2928,279.6077,5654.0
2023-07-07 10:40:00,292.98,293.22,292.96,293.14,6707.0,279.6077,279.8368,279.5886,279.7604,6707.0
2023-07-07 10:45:00,293.13,293.3,293.01,293.23,5952.0,279.7509,279.9131,279.6363,279.8463,5952.0
2023-07-07 10:50:00,293.23,293.49,293.1,293.38,12820.0,279.8463,280.0944,279.7222,279.9895,12820.0
2023-07-07 10:55:00,293.42,293.42,292.75,293.05,10681.0,280.0276,280.0276,279.3882,279.6745,10681.0
2023-07-07 11:00:00,293.01,293.07,292.89,293.03,10417.0,279.6363,279.6936,279.5218,279.6554,10417.0
2023-07-07 11:05:00,293.05,293.11,292.91,293.03,7441.0,279.6745,279.7318,279.5409,279.6554,7441.0
2023-07-07 11:10:00,293.02,293.11,292.89,292.99,4364.0,279.6459,279.7318,279.5218,279.6173,4364.0
2023-07-07 11:15:00,292.94,292.98,292.75,292.89,8429.0,279.5695,279.6077,279.3882,279.5218,8429.0
2023-07-07 11:20:00,292.89,293.2,292.75,293.2,9546.0,279.5218,279.8177,279.3882,279.8177,9546.0
2023-07-07 11:25:00,293.21,293.34,293.08,293.31,11053.0,279.8272,279.9513,279.7031,279.9227,11053.0
2023-07-07 11:30:00,293.29,293.66,293.29,293.56,17588.0,279.9036,280.2567,279.9036,280.1612,17588.0
2023-07-07 11:35:00,293.55,293.55,293.17,293.18,11241.0,280.1517,280.1517,279.789,279.7986,11241.0
2023-07-07 11:40:00,293.21,293.27,293.14,293.24,5428.0,279.8272,279.8845,279.7604,279.8558,5428.0
2023-07-07 11:45:00,293.22,293.22,293.08,293.09,6093.0,279.8368,279.8368,279.7031,279.7127,6093.0
2023-07-07 11:50:00,293.05,293.05,292.83,292.84,3790.0,279.6745,279.6745,279.4646,279.4741,3790.0
2023-07-07 11:55:00,292.76,293.14,292.75,292.97,8328.0,279.3978,279.7604,279.3882,279.5982,8328.0
2023-07-07 12:00:00,293.03,293.26,292.98,293.22,7103.0,279.6554,279.8749,279.6077,279.8368,7103.0
2023-07-07 12:05:00,293.22,293.36,293.08,293.34,13933.0,279.8368,279.9704,279.7031,279.9513,13933.0
2023-07-07 12:10:00,293.37,293.58,293.33,293.55,15998.0,279.9799,280.1803,279.9417,280.1517,15998.0
2023-07-07 12:15:00,293.57,293.78,293.52,293.75,16805.0,280.1708,280.3712,280.1231,280.3426,16805.0
2023-07-07 12:20:00,293.75,293.83,293.55,293.63,18921.0,280.3426,280.4189,280.1517,280.228,18921.0
2023-07-07 12:25:00,293.6,293.69,293.54,293.68,8682.0,280.1994,280.2853,280.1422,280.2758,8682.0
2023-07-07 12:30:00,293.67,293.88,293.65,293.79,13388.0,280.2662,280.4666,280.2471,280.3807,13388.0
2023-07-07 12:35:00,293.84,294.08,293.73,294.08,10242.0,280.4285,280.6575,280.3235,280.6575,10242.0
2023-07-07 12:40:00,294.07,294.36,293.99,294.22,10233.0,280.648,280.9247,280.5716,280.7911,10233.0
2023-07-07 12:45:00,294.22,294.22,293.87,293.87,10730.0,280.7911,280.7911,280.4571,280.4571,10730.0
2023-07-07 12:50:00,293.93,294.02,293.84,293.85,11376.0,280.5144,280.6002,280.4285,280.438,11376.0
2023-07-07 12:55:00,293.84,293.96,293.82,293.95,6695.0,280.4285,280.543,280.4094,280.5334,6695.0
2023-07-07 13:00:00,293.97,294.17,293.93,293.99,5211.0,280.5525,280.7434,280.5144,280.5716,5211.0
2023-07-07 13:05:00,294.01,294.06,293.71,293.73,3948.0,280.5907,280.6384,280.3044,280.3235,3948.0
2023-07-07 13:10:00,293.77,293.88,293.54,293.62,5922.0,280.3617,280.4666,280.1422,280.2185,5922.0
2023-07-07 13:15:00,293.6,293.67,293.55,293.6,6491.0,280.1994,280.2662,280.1517,280.1994,6491.0
2023-07-07 13:20:00,293.56,293.68,293.45,293.58,9721.0,280.1612,280.2758,280.0563,280.1803,9721.0
2023-07-07 13:25:00,293.55,293.64,293.4,293.41,6342.0,280.1517,280.2376,280.0085,280.0181,6342.0
2023-07-07 13:30:00,293.42,293.6,293.38,293.39,6137.0,280.0276,280.1994,279.9895,279.999,6137.0
2023-07-07 13:35:00,293.35,293.4,293.19,293.38,11127.0,279.9608,280.0085,279.8081,279.9895,11127.0
2023-07-07 13:40:00,293.38,293.55,293.31,293.49,6517.0,279.9895,280.1517,279.9227,280.0944,6517.0
2023-07-07 13:45:00,293.43,293.48,293.26,293.27,7390.0,280.0372,280.0849,279.8749,279.8845,7390.0
2023-07-07 13:50:00,293.23,293.23,293.0,293.12,38368.0,279.8463,279.8463,279.6268,279.7413,38368.0
2023-07-07 13:55:00,293.11,293.29,293.08,293.2,10413.0,279.7318,279.9036,279.7031,279.8177,10413.0
2023-07-07 14:00:00,293.23,293.3,293.14,293.26,6831.0,279.8463,279.9131,279.7604,279.8749,6831.0
2023-07-07 14:05:00,293.23,293.3,293.13,293.13,5783.0,279.8463,279.9131,279.7509,279.7509,5783.0
2023-07-07 14:10:00,293.15,293.15,293.01,293.11,7071.0,279.77,279.77,279.6363,279.7318,7071.0
2023-07-07 14:15:00,293.08,293.27,293.03,293.13,10900.0,279.7031,279.8845,279.6554,279.7509,10900.0
2023-07-07 14:20:00,293.07,293.1,292.9,292.94,3391.0,279.6936,279.7222,279.5314,279.5695,3391.0
2023-07-07 14:25:00,292.96,293.01,292.9,292.9,7803.0,279.5886,279.6363,279.5314,279.5314,7803.0
2023-07-07 14:30:00,292.87,292.91,292.68,292.69,4321.0,279.5027,279.5409,279.3214,279.331,4321.0
2023-07-07 14:35:00,292.69,292.74,292.56,292.57,7406.0,279.331,279.3787,279.2069,279.2164,7406.0
2023-07-07 14:40:00,292.6,292.77,292.6,292.77,9840.0,279.2451,279.4073,279.2451,279.4073,9840.0
2023-07-07 14:45:00,292.77,292.77,292.55,292.55,5441.0,279.4073,279.4073,279.1973,279.1973,5441.0
2023-07-07 14:50:00,292.55,292.61,292.43,292.48,11299.0,279.1973,279.2546,279.0828,279.1305,11299.0
2023-07-07 14:55:00,292.45,292.45,292.31,292.38,5577.0,279.1019,279.1019,278.9683,279.0351,5577.0
2023-07-07 15:00:00,292.31,292.67,292.31,292.61,13795.0,278.9683,279.3119,278.9683,279.2546,13795.0
2023-07-07 15:05:00,292.61,292.71,292.51,292.64,14784.0,279.2546,279.35,279.1592,279.2832,14784.0
2023-07-07 15:10:00,292.7,292.75,292.55,292.59,5904.0,279.3405,279.3882,279.1973,279.2355,5904.0
2023-07-07 15:15:00,292.62,292.68,292.25,292.28,5832.0,279.2641,279.3214,278.911,278.9397,5832.0
2023-07-07 15:20:00,292.28,292.53,292.27,292.53,19127.0,278.9397,279.1783,278.9301,279.1783,19127.0
2023-07-07 15:25:00,292.53,292.63,292.4,292.42,12754.0,279.1783,279.2737,279.0542,279.0733,12754.0
2023-07-07 15:30:00,292.38,292.8,292.37,292.73,18777.0,279.0351,279.4359,279.0256,279.3691,18777.0
2023-07-07 15:35:00,292.7,292.8,292.43,292.46,16963.0,279.3405,279.4359,279.0828,279.1114,16963.0
2023-07-07 15:40:00,292.45,292.46,292.14,292.4,42579.0,279.1019,279.1114,278.8061,279.0542,42579.0
2023-07-07 15:45:00,292.41,292.52,292.2,292.27,30187.0,279.0637,279.1687,278.8633,278.9301,30187.0
2023-07-07 15:50:00,292.29,292.48,291.99,292.21,50161.0,278.9492,279.1305,278.6629,278.8729,50161.0
2023-07-07 15:55:00,292.23,292.23,291.91,292.12,95669.0,278.8919,278.8919,278.5866,278.787,95669.0
2023-07-10 09:30:00,292.4,294.79,292.33,294.28,41081.0,279.0542,281.3351,278.9874,280.8484,41081.0
2023-07-10 09:35:00,294.5,295.29,294.47,294.63,17882.0,281.0583,281.8123,281.0297,281.1824,17882.0
2023-07-10 09:40:00,294.67,295.16,294.05,294.17,14248.0,281.2206,281.6882,280.6289,280.7434,14248.0
2023-07-10 09:45:00,294.13,294.57,294.0,294.5,7328.0,280.7052,281.1251,280.5812,281.0583,7328.0
2023-07-10 09:50:00,294.61,294.81,294.12,294.81,13037.0,281.1633,281.3542,280.6957,281.3542,13037.0
2023-07-10 09:55:00,294.81,295.04,294.6,294.75,12212.0,281.3542,281.5737,281.1538,281.2969,12212.0
2023-07-10 10:00:00,294.82,295.01,294.53,295.01,6356.0,281.3637,281.5451,281.087,281.5451,6356.0
2023-07-10 10:05:00,294.9,294.94,294.42,294.57,5299.0,281.4401,281.4783,280.982,281.1251,5299.0
2023-07-10 10:10:00,294.61,294.61,294.15,294.44,7898.0,281.1633,281.1633,280.7243,281.0011,7898.0
2023-07-10 10:15:00,294.49,294.68,294.46,294.63,6287.0,281.0488,281.2301,281.0202,281.1824,6287.0
2023-07-10 10:20:00,294.71,294.74,294.44,294.58,5738.0,281.2588,281.2874,281.0011,281.1347,5738.0
2023-07-10 10:25:00,294.52,294.61,294.27,294.54,8384.0,281.0774,281.1633,280.8388,281.0965,8384.0
2023-07-10 10:30:00,294.52,294.52,294.11,294.14,6288.0,281.0774,281.0774,280.6861,280.7148,6288.0
2023-07-10 10:35:00,294.13,294.24,294.01,294.18,6252.0,280.7052,280.8102,280.5907,280.7529,6252.0
2023-07-10 10:40:00,294.22,294.27,293.92,294.02,6495.0,280.7911,280.8388,280.5048,280.6002,6495.0
2023-07-10 10:45:00,294.02,294.1,293.89,293.92,5743.0,280.6002,280.6766,280.4762,280.5048,5743.0
2023-07-10 10:50:00,293.98,294.25,293.97,294.22,7488.0,280.5621,280.8197,280.5525,280.7911,7488.0
2023-07-10 10:55:00,294.24,294.31,294.15,294.29,5090.0,280.8102,280.877,280.7243,280.8579,5090.0
2023-07-10 11:00:00,294.33,294.41,294.13,294.19,4294.0,280.8961,280.9724,280.7052,280.7625,4294.0
2023-07-10 11:05:00,294.11,294.29,294.08,294.25,7256.0,280.6861,280.8579,280.6575,280.8197,7256.0
2023-07-10 11:10:00,294.22,294.24,294.02,294.02,2972.0,280.7911,280.8102,280.6002,280.6002,2972.0
2023-07-10 11:15:00,294.02,294.02,293.84,293.87,4249.0,280.6002,280.6002,280.4285,280.4571,4249.0
2023-07-10 11:20:00,293.88,294.17,293.87,294.11,5873.0,280.4666,280.7434,280.4571,280.6861,5873.0
2023-07-10 11:25:00,294.14,294.37,294.14,294.3,3849.0,280.7148,280.9343,280.7148,280.8675,3849.0
2023-07-10 11:30:00,294.27,294.63,294.27,294.38,12852.0,280.8388,281.1824,280.8388,280.9438,12852.0
2023-07-10 11:35:00,294.43,294.52,294.33,294.44,4898.0,280.9915,281.0774,280.8961,281.0011,4898.0
2023-07-10 11:40:00,294.4,294.5,294.35,294.45,4277.0,280.9629,281.0583,280.9152,281.0106,4277.0
2023-07-10 11:45:00,294.33,294.66,294.32,294.59,4475.0,280.8961,281.211,280.8866,281.1442,4475.0
2023-07-10 11:50:00,294.59,294.7,294.59,294.7,4100.0,281.1442,281.2492,281.1442,281.2492,4100.0
2023-07-10 11:55:00,294.75,294.84,294.45,294.45,4236.0,281.2969,281.3828,281.0106,281.0106,4236.0
2023-07-10 12:00:00,294.55,294.55,294.3,294.32,5326.0,281.1061,281.1061,280.8675,280.8866,5326.0
2023-07-10 12:05:00,294.35,294.39,294.17,294.18,3411.0,280.9152,280.9534,280.7434,280.7529,3411.0
2023-07-10 12:10:00,294.18,294.48,294.18,294.48,3777.0,280.7529,281.0393,280.7529,281.0393,3777.0
2023-07-10 12:15:00,294.5,294.71,294.5,294.71,4214.0,281.0583,281.2588,281.0583,281.2588,4214.0
2023-07-10 12:20:00,294.72,294.92,294.72,294.76,7905.0,281.2683,281.4592,281.2683,281.3065,7905.0
2023-07-10 12:25:00,294.77,294.77,294.65,294.71,1773.0,281.316,281.316,281.2015,281.2588,1773.0
2023-07-10 12:30:00,294.78,294.82,294.66,294.78,2376.0,281.3256,281.3637,281.211,281.3256,2376.0
2023-07-10 12:35:00,294.64,294.73,294.58,294.64,5815.0,281.1919,281.2778,281.1347,281.1919,5815.0
2023-07-10 12:40:00,294.63,294.73,294.59,294.71,2712.0,281.1824,281.2778,281.1442,281.2588,2712.0
2023-07-10 12:45:00,294.72,294.78,294.64,294.78,4436.0,281.2683,281.3256,281.1919,281.3256,4436.0
2023-07-10 12:50:00,294.77,294.77,294.64,294.69,2219.0,281.316,281.316,281.1919,281.2397,2219.0
2023-07-10 12:55:00,294.68,294.68,294.54,294.56,3956.0,281.2301,281.2301,281.0965,281.1156,3956.0
2023-07-10 13:00:00,294.59,294.85,294.58,294.82,2785.0,281.1442,281.3924,281.1347,281.3637,2785.0
2023-07-10 13:05:00,294.83,295.04,294.79,295.04,4288.0,281.3733,281.5737,281.3351,281.5737,4288.0
2023-07-10 13:10:00,295.06,295.07,294.85,295.02,3672.0,281.5928,281.6023,281.3924,281.5546,3672.0
2023-07-10 13:15:00,295.0,295.22,294.97,295.19,6196.0,281.5355,281.7455,281.5069,281.7168,6196.0
2023-07-10 13:20:00,295.17,295.25,295.06,295.06,4800.0,281.6978,281.7741,281.5928,281.5928,4800.0
2023-07-10 13:25:00,295.07,295.13,295.02,295.05,8431.0,281.6023,281.6596,281.5546,281.5832,8431.0
2023-07-10 13:30:00,295.12,295.29,295.09,295.28,5729.0,281.65,281.8123,281.6214,281.8027,5729.0
2023-07-10 13:35:00,295.29,295.44,295.28,295.41,5551.0,281.8123,281.9554,281.8027,281.9268,5551.0
2023-07-10 13:40:00,295.44,295.61,295.38,295.48,13761.0,281.9554,282.1177,281.8982,281.9936,13761.0
2023-07-10 13:45:00,295.42,295.62,295.34,295.34,3298.0,281.9363,282.1272,281.86,281.86,3298.0
2023-07-10 13:50:00,295.31,295.44,295.29,295.37,3900.0,281.8314,281.9554,281.8123,281.8886,3900.0
2023-07-10 13:55:00,295.42,295.44,295.14,295.22,7104.0,281.9363,281.9554,281.6691,281.7455,7104.0
2023-07-10 14:00:00,295.22,295.24,295.05,295.07,5666.0,281.7455,281.7646,281.5832,281.6023,5666.0
2023-07-10 14:05:00,295.05,295.31,295.05,295.09,6702.0,281.5832,281.8314,281.5832,281.6214,6702.0
2023-07-10 14:10:00,295.04,295.04,294.93,295.03,4701.0,281.5737,281.5737,281.4687,281.5641,4701.0
2023-07-10 14:15:00,295.06,295.1,294.94,294.94,2810.0,281.5928,281.631,281.4783,281.4783,2810.0
2023-07-10 14:20:00,294.97,294.98,294.83,294.9,7546.0,281.5069,281.5164,281.3733,281.4401,7546.0
2023-07-10 14:25:00,294.87,295.01,294.87,294.97,5739.0,281.4115,281.5451,281.4115,281.5069,5739.0
2023-07-10 14:30:00,295.02,295.04,294.7,294.7,4278.0,281.5546,281.5737,281.2492,281.2492,4278.0
2023-07-10 14:35:00,294.74,294.76,294.66,294.66,2038.0,281.2874,281.3065,281.211,281.211,2038.0
2023-07-10 14:40:00,294.67,294.94,294.67,294.79,4757.0,281.2206,281.4783,281.2206,281.3351,4757.0
2023-07-10 14:45:00,294.81,294.83,294.72,294.79,5436.0,281.3542,281.3733,281.2683,281.3351,5436.0
2023-07-10 14:50:00,294.76,294.97,294.75,294.89,5270.0,281.3065,281.5069,281.2969,281.4305,5270.0
2023-07-10 14:55:00,294.89,295.03,294.89,294.93,5280.0,281.4305,281.5641,281.4305,281.4687,5280.0
2023-07-10 15:00:00,294.98,295.04,294.88,294.93,5258.0,281.5164,281.5737,281.421,281.4687,5258.0
2023-07-10 15:05:00,294.95,295.03,294.82,294.82,3916.0,281.4878,281.5641,281.3637,281.3637,3916.0
2023-07-10 15:10:00,294.82,294.93,294.76,294.91,4515.0,281.3637,281.4687,281.3065,281.4496,4515.0
2023-07-10 15:15:00,294.87,294.92,294.68,294.71,6102.0,281.4115,281.4592,281.2301,281.2588,6102.0
2023-07-10 15:20:00,294.73,294.78,294.68,294.77,8159.0,281.2778,281.3256,281.2301,281.316,8159.0
2023-07-10 15:25:00,294.78,294.87,294.72,294.87,5126.0,281.3256,281.4115,281.2683,281.4115,5126.0
2023-07-10 15:30:00,294.86,294.86,294.62,294.66,10709.0,281.4019,281.4019,281.1729,281.211,10709.0
2023-07-10 15:35:00,294.65,294.65,294.43,294.46,14263.0,281.2015,281.2015,280.9915,281.0202,14263.0
2023-07-10 15:40:00,294.47,294.56,294.34,294.34,10512.0,281.0297,281.1156,280.9056,280.9056,10512.0
2023-07-10 15:45:00,294.34,294.4,294.12,294.21,28614.0,280.9056,280.9629,280.6957,280.7816,28614.0
2023-07-10 15:50:00,294.2,294.34,293.99,294.16,28291.0,280.772,280.9056,280.5716,280.7339,28291.0
2023-07-10 15:55:00,294.2,294.58,294.11,294.54,90305.0,280.772,281.1347,280.6861,281.0965,90305.0
2023-07-11 09:30:00,295.29,295.5,294.99,294.99,42179.0,281.8123,282.0127,281.526,281.526,42179.0
2023-07-11 09:35:00,294.57,294.63,293.8,294.13,10795.0,281.1251,281.1824,280.3903,280.7052,10795.0
2023-07-11 09:40:00,294.24,294.74,294.24,294.57,12959.0,280.8102,281.2874,280.8102,281.1251,12959.0
2023-07-11 09:45:00,294.56,294.63,294.3,294.52,8274.0,281.1156,281.1824,280.8675,281.0774,8274.0
2023-07-11 09:50:00,294.5,294.51,293.49,293.52,11708.0,281.0583,281.0679,280.0944,280.1231,11708.0
2023-07-11 09:55:00,293.44,293.77,293.38,293.69,16883.0,280.0467,280.3617,279.9895,280.2853,16883.0
2023-07-11 10:00:00,293.7,293.75,293.21,293.22,11733.0,280.2949,280.3426,279.8272,279.8368,11733.0
2023-07-11 10:05:00,293.05,293.18,292.86,292.94,15665.0,279.6745,279.7986,279.4932,279.5695,15665.0
2023-07-11 10:10:00,292.94,292.98,292.55,292.81,8869.0,279.5695,279.6077,279.1973,279.4455,8869.0
2023-07-11 10:15:00,292.82,292.83,292.3,292.62,11587.0,279.455,279.4646,278.9588,279.2641,11587.0
2023-07-11 10:20:00,292.65,292.81,292.43,292.51,6045.0,279.2928,279.4455,279.0828,279.1592,6045.0
2023-07-11 10:25:00,292.57,292.63,292.3,292.3,4711.0,279.2164,279.2737,278.9588,278.9588,4711.0
2023-07-11 10:30:00,292.2,292.3,291.98,291.99,7666.0,278.8633,278.9588,278.6534,278.6629,7666.0
2023-07-11 10:35:00,291.99,292.08,291.85,292.04,9449.0,278.6629,278.7488,278.5293,278.7106,9449.0
2023-07-11 10:40:00,292.09,292.29,292.04,292.13,16777.0,278.7583,278.9492,278.7106,278.7965,16777.0
2023-07-11 10:45:00,292.15,292.15,291.81,291.88,16907.0,278.8156,278.8156,278.4911,278.5579,16907.0
2023-07-11 10:50:00,291.9,292.13,291.77,292.07,12710.0,278.577,278.7965,278.4529,278.7392,12710.0
2023-07-11 10:55:00,292.04,292.6,291.92,292.6,14317.0,278.7106,279.2451,278.5961,279.2451,14317.0
2023-07-11 11:00:00,292.61,292.7,292.46,292.48,4784.0,279.2546,279.3405,279.1114,279.1305,4784.0
2023-07-11 11:05:00,292.57,292.74,292.33,292.74,7936.0,279.2164,279.3787,278.9874,279.3787,7936.0
2023-07-11 11:10:00,292.74,293.2,292.73,293.17,7859.0,279.3787,279.8177,279.3691,279.789,7859.0
2023-07-11 11:15:00,293.23,293.38,293.16,293.38,6450.0,279.8463,279.9895,279.7795,279.9895,6450.0
2023-07-11 11:20:00,293.39,293.56,293.39,293.42,2120.0,279.999,280.1612,279.999,280.0276,2120.0
2023-07-11 11:25:00,293.41,293.57,293.39,293.4,3118.0,280.0181,280.1708,279.999,280.0085,3118.0
2023-07-11 11:30:00,293.45,293.49,293.32,293.4,5077.0,280.0563,280.0944,279.9322,280.0085,5077.0
2023-07-11 11:35:00,293.41,293.53,293.35,293.53,4968.0,280.0181,280.1326,279.9608,280.1326,4968.0
2023-07-11 11:40:00,293.51,293.58,293.48,293.57,6296.0,280.1135,280.1803,280.0849,280.1708,6296.0
2023-07-11 11:45:00,293.54,293.61,293.41,293.6,3250.0,280.1422,280.209,280.0181,280.1994,3250.0
2023-07-11 11:50:00,293.61,293.92,293.6,293.92,5318.0,280.209,280.5048,280.1994,280.5048,5318.0
2023-07-11 11:55:00,293.99,294.05,293.86,294.0,5015.0,280.5716,280.6289,280.4475,280.5812,5015.0
2023-07-11 12:00:00,294.07,294.15,293.93,293.99,10361.0,280.648,280.7243,280.5144,280.5716,10361.0
2023-07-11 12:05:00,294.01,294.02,293.62,293.75,8738.0,280.5907,280.6002,280.2185,280.3426,8738.0
2023-07-11 12:10:00,293.89,293.96,293.77,293.77,3033.0,280.4762,280.543,280.3617,280.3617,3033.0
2023-07-11 12:15:00,293.82,293.88,293.68,293.75,4639.0,280.4094,280.4666,280.2758,280.3426,4639.0
2023-07-11 12:20:00,293.78,293.84,293.68,293.72,3223.0,280.3712,280.4285,280.2758,280.3139,3223.0
2023-07-11 12:25:00,293.76,293.76,293.39,293.53,5500.0,280.3521,280.3521,279.999,280.1326,5500.0
2023-07-11 12:30:00,293.55,293.66,293.51,293.61,6028.0,280.1517,280.2567,280.1135,280.209,6028.0
2023-07-11 12:35:00,293.65,293.69,293.56,293.69,3608.0,280.2471,280.2853,280.1612,280.2853,3608.0
2023-07-11 12:40:00,293.72,293.86,293.69,293.85,3440.0,280.3139,280.4475,280.2853,280.438,3440.0
2023-07-11 12:45:00,293.82,293.9,293.78,293.9,3926.0,280.4094,280.4857,280.3712,280.4857,3926.0
2023-07-11 12:50:00,293.9,293.9,293.63,293.72,3739.0,280.4857,280.4857,280.228,280.3139,3739.0
2023-07-11 12:55:00,293.73,293.73,293.65,293.65,1824.0,280.3235,280.3235,280.2471,280.2471,1824.0
2023-07-11 13:00:00,293.63,293.78,293.6,293.76,4362.0,280.228,280.3712,280.1994,280.3521,4362.0
2023-07-11 13:05:00,293.76,293.84,293.73,293.84,4065.0,280.3521,280.4285,280.3235,280.4285,4065.0
2023-07-11 13:10:00,293.84,293.98,293.78,293.98,9025.0,280.4285,280.5621,280.3712,280.5621,9025.0
2023-07-11 13:15:00,293.98,293.98,293.79,293.83,3569.0,280.5621,280.5621,280.3807,280.4189,3569.0
2023-07-11 13:20:00,293.83,293.98,293.72,293.74,5897.0,280.4189,280.5621,280.3139,280.333,5897.0
2023-07-11 13:25:00,293.8,293.93,293.72,293.76,1854.0,280.3903,280.5144,280.3139,280.3521,1854.0
2023-07-11 13:30:00,293.76,293.76,293.5,293.5,2581.0,280.3521,280.3521,280.104,280.104,2581.0
2023-07-11 13:35:00,293.55,293.66,293.48,293.65,3600.0,280.1517,280.2567,280.0849,280.2471,3600.0
2023-07-11 13:40:00,293.7,293.84,293.7,293.76,4198.0,280.2949,280.4285,280.2949,280.3521,4198.0
2023-07-11 13:45:00,293.72,293.9,293.67,293.84,3378.0,280.3139,280.4857,280.2662,280.4285,3378.0
2023-07-11 13:50:00,293.89,293.94,293.79,293.79,3325.0,280.4762,280.5239,280.3807,280.3807,3325.0
2023-07-11 13:55:00,293.75,294.01,293.75,294.0,5121.0,280.3426,280.5907,280.3426,280.5812,5121.0
2023-07-11 14:00:00,294.04,294.04,293.95,293.97,4926.0,280.6193,280.6193,280.5334,280.5525,4926.0
2023-07-11 14:05:00,293.95,294.07,293.92,294.07,5283.0,280.5334,280.648,280.5048,280.648,5283.0
2023-07-11 14:10:00,293.94,293.95,293.8,293.94,3191.0,280.5239,280.5334,280.3903,280.5239,3191.0
2023-07-11 14:15:00,293.96,294.02,293.92,293.98,3049.0,280.543,280.6002,280.5048,280.5621,3049.0
2023-07-11 14:20:00,293.96,293.96,293.64,293.64,1802.0,280.543,280.543,280.2376,280.2376,1802.0
2023-07-11 14:25:00,293.65,293.8,293.57,293.74,2969.0,280.2471,280.3903,280.1708,280.333,2969.0
2023-07-11 14:30:00,293.77,294.06,293.77,294.0,7792.0,280.3617,280.6384,280.3617,280.5812,7792.0
2023-07-11 14:35:00,294.04,294.04,293.74,293.77,3319.0,280.6193,280.6193,280.333,280.3617,3319.0
2023-07-11 14:40:00,293.72,293.82,293.71,293.73,4156.0,280.3139,280.4094,280.3044,280.3235,4156.0
2023-07-11 14:45:00,293.73,293.83,293.69,293.78,4547.0,280.3235,280.4189,280.2853,280.3712,4547.0
2023-07-11 14:50:00,293.76,293.94,293.75,293.92,8869.0,280.3521,280.5239,280.3426,280.5048,8869.0
2023-07-11 14:55:00,293.95,294.22,293.95,294.22,4222.0,280.5334,280.7911,280.5334,280.7911,4222.0
2023-07-11 15:00:00,294.22,294.23,294.1,294.17,4926.0,280.7911,280.8007,280.6766,280.7434,4926.0
2023-07-11 15:05:00,294.13,294.19,294.07,294.08,10619.0,280.7052,280.7625,280.648,280.6575,10619.0
2023-07-11 15:10:00,294.1,294.1,293.91,293.92,3873.0,280.6766,280.6766,280.4953,280.5048,3873.0
2023-07-11 15:15:00,293.93,294.19,293.93,294.17,5192.0,280.5144,280.7625,280.5144,280.7434,5192.0
2023-07-11 15:20:00,294.15,294.3,294.08,294.24,6652.0,280.7243,280.8675,280.6575,280.8102,6652.0
2023-07-11 15:25:00,294.24,294.34,294.13,294.19,11738.0,280.8102,280.9056,280.7052,280.7625,11738.0
2023-07-11 15:30:00,294.2,294.29,294.09,294.13,7620.0,280.772,280.8579,280.6671,280.7052,7620.0
2023-07-11 15:35:00,294.13,294.23,294.13,294.22,6162.0,280.7052,280.8007,280.7052,280.7911,6162.0
2023-07-11 15:40:00,294.24,294.49,294.23,294.42,10568.0,280.8102,281.0488,280.8007,280.982,10568.0
2023-07-11 15:45:00,294.45,294.78,294.41,294.75,19704.0,281.0106,281.3256,280.9724,281.2969,19704.0
2023-07-11 15:50:00,294.76,294.85,294.47,294.59,32857.0,281.3065,281.3924,281.0297,281.1442,32857.0
2023-07-11 15:55:00,294.58,294.85,294.52,294.74,66982.0,281.1347,281.3924,281.0774,281.2874,66982.0
2023-07-12 09:30:00,296.83,297.1,295.94,296.36,59974.0,283.282,283.5397,282.4326,282.8334,59974.0
2023-07-12 09:35:00,296.37,296.68,295.93,296.0,50655.0,282.843,283.1388,282.4231,282.4899,50655.0
2023-07-12 09:40:00,296.0,296.44,295.2,295.59,19704.0,282.4899,282.9098,281.7264,282.0986,19704.0
2023-07-12 09:45:00,295.59,296.35,295.21,296.35,26718.0,282.0986,282.8239,281.7359,282.8239,26718.0
2023-07-12 09:50:00,296.47,296.47,296.13,296.2,10034.0,282.9384,282.9384,282.6139,282.6807,10034.0
2023-07-12 09:55:00,296.32,296.54,296.11,296.34,14089.0,282.7953,283.0052,282.5949,282.8144,14089.0
2023-07-12 10:00:00,296.34,296.34,295.66,295.82,14822.0,282.8144,282.8144,282.1654,282.3181,14822.0
2023-07-12 10:05:00,295.83,296.29,295.82,296.19,10516.0,282.3276,282.7666,282.3181,282.6712,10516.0
2023-07-12 10:10:00,296.19,296.46,295.92,296.03,10034.0,282.6712,282.9289,282.4135,282.5185,10034.0
2023-07-12 10:15:00,295.99,296.3,295.91,296.26,6222.0,282.4803,282.7762,282.404,282.738,6222.0
2023-07-12 10:20:00,296.21,296.4,296.17,296.36,7342.0,282.6903,282.8716,282.6521,282.8334,7342.0
2023-07-12 10:25:00,296.41,296.6,296.34,296.47,7243.0,282.8812,283.0625,282.8144,282.9384,7243.0
2023-07-12 10:30:00,296.57,296.69,296.39,296.41,22542.0,283.0339,283.1484,282.8621,282.8812,22542.0
2023-07-12 10:35:00,296.33,296.72,296.31,296.72,12533.0,282.8048,283.177,282.7857,283.177,12533.0
2023-07-12 10:40:00,296.72,296.72,296.35,296.59,9843.0,283.177,283.177,282.8239,283.0529,9843.0
2023-07-12 10:45:00,296.51,296.58,296.35,296.44,8548.0,282.9766,283.0434,282.8239,282.9098,8548.0
2023-07-12 10:50:00,296.48,296.57,296.38,296.4,8441.0,282.948,283.0339,282.8525,282.8716,8441.0
2023-07-12 10:55:00,296.43,296.48,296.2,296.23,12301.0,282.9002,282.948,282.6807,282.7094,12301.0
2023-07-12 11:00:00,296.27,296.34,296.08,296.34,8785.0,282.7476,282.8144,282.5662,282.8144,8785.0
2023-07-12 11:05:00,296.37,296.46,295.99,296.1,6361.0,282.843,282.9289,282.4803,282.5853,6361.0
2023-07-12 11:10:00,296.1,296.41,295.98,296.36,12767.0,282.5853,282.8812,282.4708,282.8334,12767.0
2023-07-12 11:15:00,296.42,296.63,296.29,296.57,10379.0,282.8907,283.0911,282.7666,283.0339,10379.0
2023-07-12 11:20:00,296.55,296.75,296.49,296.68,8518.0,283.0148,283.2056,282.9575,283.1388,8518.0
2023-07-12 11:25:00,296.61,296.68,296.48,296.6,8963.0,283.072,283.1388,282.948,283.0625,8963.0
2023-07-12 11:30:00,296.46,296.6,296.34,296.54,6283.0,282.9289,283.0625,282.8144,283.0052,6283.0
2023-07-12 11:35:00,296.56,296.58,296.33,296.33,5270.0,283.0243,283.0434,282.8048,282.8048,5270.0
2023-07-12 11:40:00,296.29,296.29,295.99,296.09,9862.0,282.7666,282.7666,282.4803,282.5758,9862.0
2023-07-12 11:45:00,296.08,296.2,295.89,296.08,7747.0,282.5662,282.6807,282.3849,282.5662,7747.0
2023-07-12 11:50:00,296.04,296.13,296.01,296.04,5811.0,282.528,282.6139,282.4994,282.528,5811.0
2023-07-12 11:55:00,296.01,296.04,295.86,295.9,8303.0,282.4994,282.528,282.3563,282.3944,8303.0
2023-07-12 12:00:00,295.9,295.98,295.7,295.84,13143.0,282.3944,282.4708,282.2036,282.3372,13143.0
2023-07-12 12:05:00,295.87,296.25,295.87,296.19,5196.0,282.3658,282.7285,282.3658,282.6712,5196.0
2023-07-12 12:10:00,296.13,296.4,296.13,296.4,5180.0,282.6139,282.8716,282.6139,282.8716,5180.0
2023-07-12 12:15:00,296.28,296.28,295.96,295.96,5352.0,282.7571,282.7571,282.4517,282.4517,5352.0
2023-07-12 12:20:00,296.0,296.01,295.8,295.92,5683.0,282.4899,282.4994,282.299,282.4135,5683.0
2023-07-12 12:25:00,295.88,295.95,295.77,295.79,7529.0,282.3754,282.4422,282.2704,282.2895,7529.0
2023-07-12 12:30:00,295.73,295.91,295.73,295.82,2552.0,282.2322,282.404,282.2322,282.3181,2552.0
2023-07-12 12:35:00,295.84,295.89,295.82,295.84,3857.0,282.3372,282.3849,282.3181,282.3372,3857.0
2023-07-12 12:40:00,295.82,296.04,295.79,295.98,14974.0,282.3181,282.528,282.2895,282.4708,14974.0
2023-07-12 12:45:00,295.98,296.27,295.87,296.25,7171.0,282.4708,282.7476,282.3658,282.7285,7171.0
2023-07-12 12:50:00,296.2,296.2,296.03,296.03,2886.0,282.6807,282.6807,282.5185,282.5185,2886.0
2023-07-12 12:55:00,296.07,296.07,295.7,295.75,3113.0,282.5567,282.5567,282.2036,282.2513,3113.0
2023-07-12 13:00:00,295.77,295.91,295.75,295.78,15532.0,282.2704,282.404,282.2513,282.2799,15532.0
2023-07-12 13:05:00,295.75,295.96,295.67,295.93,3958.0,282.2513,282.4517,282.1749,282.4231,3958.0
2023-07-12 13:10:00,295.97,296.15,295.92,296.09,4030.0,282.4612,282.633,282.4135,282.5758,4030.0
2023-07-12 13:15:00,296.09,296.22,296.05,296.07,12052.0,282.5758,282.6998,282.5376,282.5567,12052.0
2023-07-12 13:20:00,296.05,296.12,295.98,295.98,3643.0,282.5376,282.6044,282.4708,282.4708,3643.0
2023-07-12 13:25:00,295.96,296.03,295.87,295.88,3682.0,282.4517,282.5185,282.3658,282.3754,3682.0
2023-07-12 13:30:00,295.87,296.04,295.87,295.96,4428.0,282.3658,282.528,282.3658,282.4517,4428.0
2023-07-12 13:35:00,296.01,296.04,295.95,295.98,2276.0,282.4994,282.528,282.4422,282.4708,2276.0
2023-07-12 13:40:00,295.95,296.01,295.75,295.81,3497.0,282.4422,282.4994,282.2513,282.3085,3497.0
2023-07-12 13:45:00,295.81,295.85,295.7,295.76,4350.0,282.3085,282.3467,282.2036,282.2608,4350.0
2023-07-12 13:50:00,295.78,295.89,295.77,295.85,3896.0,282.2799,282.3849,282.2704,282.3467,3896.0
2023-07-12 13:55:00,295.88,295.98,295.83,295.97,3917.0,282.3754,282.4708,282.3276,282.4612,3917.0
2023-07-12 14:00:00,295.96,295.98,295.73,295.84,5254.0,282.4517,282.4708,282.2322,282.3372,5254.0
2023-07-12 14:05:00,295.89,296.27,295.89,296.27,6337.0,282.3849,282.7476,282.3849,282.7476,6337.0
2023-07-12 14:10:00,296.27,296.48,296.27,296.36,5265.0,282.7476,282.948,282.7476,282.8334,5265.0
2023-07-12 14:15:00,296.38,296.38,296.12,296.12,4527.0,282.8525,282.8525,282.6044,282.6044,4527.0
2023-07-12 14:20:00,296.19,296.29,296.12,296.22,6427.0,282.6712,282.7666,282.6044,282.6998,6427.0
2023-07-12 14:25:00,296.21,296.23,296.08,296.08,3679.0,282.6903,282.7094,282.5662,282.5662,3679.0
2023-07-12 14:30:00,296.08,296.1,295.92,295.92,3449.0,282.5662,282.5853,282.4135,282.4135,3449.0
2023-07-12 14:35:00,295.96,296.11,295.93,296.03,5888.0,282.4517,282.5949,282.4231,282.5185,5888.0
2023-07-12 14:40:00,296.0,296.02,295.89,296.01,4155.0,282.4899,282.509,282.3849,282.4994,4155.0
2023-07-12 14:45:00,296.0,296.0,295.83,295.86,5253.0,282.4899,282.4899,282.3276,282.3563,5253.0
2023-07-12 14:50:00,295.88,295.88,295.74,295.78,5069.0,282.3754,282.3754,282.2417,282.2799,5069.0
2023-07-12 14:55:00,295.77,295.77,295.6,295.64,7022.0,282.2704,282.2704,282.1081,282.1463,7022.0
2023-07-12 15:00:00,295.65,295.67,295.5,295.57,8242.0,282.1558,282.1749,282.0127,282.0795,8242.0
2023-07-12 15:05:00,295.55,295.77,295.54,295.74,5291.0,282.0604,282.2704,282.0509,282.2417,5291.0
2023-07-12 15:10:00,295.74,295.74,295.61,295.69,6225.0,282.2417,282.2417,282.1177,282.194,6225.0
2023-07-12 15:15:00,295.67,295.74,295.61,295.61,5365.0,282.1749,282.2417,282.1177,282.1177,5365.0
2023-07-12 15:20:00,295.61,295.61,295.38,295.39,7672.0,282.1177,282.1177,281.8982,281.9077,7672.0
2023-07-12 15:25:00,295.38,295.51,295.3,295.42,9183.0,281.8982,282.0222,281.8218,281.9363,9183.0
2023-07-12 15:30:00,295.42,295.65,295.42,295.61,10921.0,281.9363,282.1558,281.9363,282.1177,10921.0
2023-07-12 15:35:00,295.61,295.61,295.3,295.34,16086.0,282.1177,282.1177,281.8218,281.86,16086.0
2023-07-12 15:40:00,295.38,295.6,295.31,295.6,13119.0,281.8982,282.1081,281.8314,282.1081,13119.0
2023-07-12 15:45:00,295.6,295.61,295.41,295.45,24438.0,282.1081,282.1177,281.9268,281.965,24438.0
2023-07-12 15:50:00,295.44,295.65,295.34,295.65,36706.0,281.9554,282.1558,281.86,282.1558,36706.0
2023-07-12 15:55:00,295.69,295.72,295.42,295.67,68138.0,282.194,282.2227,281.9363,282.1749,68138.0
2023-07-13 09:30:00,295.39,296.01,295.25,295.41,30529.0,281.9077,282.4994,281.7741,281.9268,30529.0
2023-07-13 09:35:00,295.44,296.27,295.43,295.83,7757.0,281.9554,282.7476,281.9459,282.3276,7757.0
2023-07-13 09:40:00,295.88,296.55,295.76,296.4,4798.0,282.3754,283.0148,282.2608,282.8716,4798.0
2023-07-13 09:45:00,296.15,296.34,295.85,295.97,12158.0,282.633,282.8144,282.3467,282.4612,12158.0
2023-07-13 09:50:00,296.1,296.4,295.72,295.8,10013.0,282.5853,282.8716,282.2227,282.299,10013.0
2023-07-13 09:55:00,295.8,295.87,295.6,295.61,6364.0,282.299,282.3658,282.1081,282.1177,6364.0
2023-07-13 10:00:00,295.79,295.89,295.6,295.71,10882.0,282.2895,282.3849,282.1081,282.2131,10882.0
2023-07-13 10:05:00,295.7,295.98,295.58,295.87,8646.0,282.2036,282.4708,282.089,282.3658,8646.0
2023-07-13 10:10:00,295.87,295.99,295.4,295.51,10964.0,282.3658,282.4803,281.9173,282.0222,10964.0
2023-07-13 10:15:00,295.44,295.5,295.19,295.32,6462.0,281.9554,282.0127,281.7168,281.8409,6462.0
2023-07-13 10:20:00,295.41,295.58,295.33,295.42,9129.0,281.9268,282.089,281.8505,281.9363,9129.0
2023-07-13 10:25:00,295.41,295.7,295.41,295.62,4837.0,281.9268,282.2036,281.9268,282.1272,4837.0
2023-07-13 10:30:00,295.55,295.71,295.51,295.6,4558.0,282.0604,282.2131,282.0222,282.1081,4558.0
2023-07-13 10:35:00,295.61,295.73,295.31,295.39,5643.0,282.1177,282.2322,281.8314,281.9077,5643.0
2023-07-13 10:40:00,295.45,295.54,295.22,295.26,5826.0,281.965,282.0509,281.7455,281.7836,5826.0
2023-07-13 10:45:00,295.28,295.36,295.15,295.22,4501.0,281.8027,281.8791,281.6787,281.7455,4501.0
2023-07-13 10:50:00,295.19,295.32,295.06,295.25,8299.0,281.7168,281.8409,281.5928,281.7741,8299.0
2023-07-13 10:55:00,295.25,295.27,295.18,295.27,4514.0,281.7741,281.7932,281.7073,281.7932,4514.0
2023-07-13 11:00:00,295.33,295.47,295.01,295.19,7381.0,281.8505,281.9841,281.5451,281.7168,7381.0
2023-07-13 11:05:00,295.22,295.29,295.02,295.15,6682.0,281.7455,281.8123,281.5546,281.6787,6682.0
2023-07-13 11:10:00,295.16,295.26,295.12,295.26,11185.0,281.6882,281.7836,281.65,281.7836,11185.0
2023-07-13 11:15:00,295.27,295.59,295.23,295.5,6488.0,281.7932,282.0986,281.755,282.0127,6488.0
2023-07-13 11:20:00,295.46,295.48,295.33,295.42,3360.0,281.9745,281.9936,281.8505,281.9363,3360.0
2023-07-13 11:25:00,295.46,295.53,295.34,295.38,7558.0,281.9745,282.0413,281.86,281.8982,7558.0
2023-07-13 11:30:00,295.4,295.42,295.22,295.22,4477.0,281.9173,281.9363,281.7455,281.7455,4477.0
2023-07-13 11:35:00,295.26,295.4,295.23,295.35,7352.0,281.7836,281.9173,281.755,281.8695,7352.0
2023-07-13 11:40:00,295.3,295.31,295.15,295.3,3249.0,281.8218,281.8314,281.6787,281.8218,3249.0
2023-07-13 11:45:00,295.28,295.69,295.28,295.58,5471.0,281.8027,282.194,281.8027,282.089,5471.0
2023-07-13 11:50:00,295.63,295.72,295.48,295.55,9733.0,282.1368,282.2227,281.9936,282.0604,9733.0
2023-07-13 11:55:00,295.5,295.65,295.47,295.56,6394.0,282.0127,282.1558,281.9841,282.07,6394.0
2023-07-13 12:00:00,295.62,295.83,295.62,295.82,7844.0,282.1272,282.3276,282.1272,282.3181,7844.0
2023-07-13 12:05:00,295.79,295.81,295.75,295.76,1601.0,282.2895,282.3085,282.2513,282.2608,1601.0
2023-07-13 12:10:00,295.78,295.98,295.74,295.93,6362.0,282.2799,282.4708,282.2417,282.4231,6362.0
2023-07-13 12:15:00,295.94,296.07,295.94,296.0,4041.0,282.4326,282.5567,282.4326,282.4899,4041.0
2023-07-13 12:20:00,296.0,296.35,295.98,296.32,14398.0,282.4899,282.8239,282.4708,282.7953,14398.0
2023-07-13 12:25:00,296.24,296.3,296.14,296.21,4024.0,282.7189,282.7762,282.6235,282.6903,4024.0
2023-07-13 12:30:00,296.22,296.46,296.22,296.45,6130.0,282.6998,282.9289,282.6998,282.9193,6130.0
2023-07-13 12:35:00,296.48,296.59,296.44,296.56,6578.0,282.948,283.0529,282.9098,283.0243,6578.0
2023-07-13 12:40:00,296.57,296.66,296.39,296.49,4623.0,283.0339,283.1198,282.8621,282.9575,4623.0
2023-07-13 12:45:00,296.5,296.52,296.36,296.39,4393.0,282.9671,282.9861,282.8334,282.8621,4393.0
2023-07-13 12:50:00,296.44,296.49,296.39,296.42,3695.0,282.9098,282.9575,282.8621,282.8907,3695.0
2023-07-13 12:55:00,296.42,296.47,296.26,296.33,5365.0,282.8907,282.9384,282.738,282.8048,5365.0
2023-07-13 13:00:00,296.33,296.4,296.16,296.17,6963.0,282.8048,282.8716,282.6426,282.6521,6963.0
2023-07-13 13:05:00,296.12,296.16,295.85,295.92,10629.0,282.6044,282.6426,282.3467,282.4135,10629.0
2023-07-13 13:10:00,295.92,296.21,295.91,296.2,7551.0,282.4135,282.6903,282.404,282.6807,7551.0
2023-07-13 13:15:00,296.18,296.19,296.07,296.13,9334.0,282.6617,282.6712,282.5567,282.6139,9334.0
2023-07-13 13:20:00,296.15,296.21,296.08,296.16,5952.0,282.633,282.6903,282.5662,282.6426,5952.0
2023-07-13 13:25:00,296.18,296.21,296.09,296.1,4995.0,282.6617,282.6903,282.5758,282.5853,4995.0
2023-07-13 13:30:00,296.06,296.17,296.06,296.11,3621.0,282.5471,282.6521,282.5471,282.5949,3621.0
2023-07-13 13:35:00,296.07,296.31,296.07,296.18,24632.0,282.5567,282.7857,282.5567,282.6617,24632.0
2023-07-13 13:40:00,296.18,296.2,296.08,296.1,7661.0,282.6617,282.6807,282.5662,282.5853,7661.0
2023-07-13 13:45:00,296.17,296.17,295.98,296.04,7427.0,282.6521,282.6521,282.4708,282.528,7427.0
2023-07-13 13:50:00,295.99,295.99,295.85,295.86,13001.0,282.4803,282.4803,282.3467,282.3563,13001.0
2023-07-13 13:55:00,295.86,295.88,295.73,295.73,4464.0,282.3563,282.3754,282.2322,282.2322,4464.0
2023-07-13 14:00:00,295.73,295.75,295.56,295.58,6776.0,282.2322,282.2513,282.07,282.089,6776.0
2023-07-13 14:05:00,295.6,295.96,295.6,295.92,9836.0,282.1081,282.4517,282.1081,282.4135,9836.0
2023-07-13 14:10:00,295.91,296.07,295.9,295.96,6041.0,282.404,282.5567,282.3944,282.4517,6041.0
2023-07-13 14:15:00,295.93,296.19,295.93,296.18,5364.0,282.4231,282.6712,282.4231,282.6617,5364.0
2023-07-13 14:20:00,296.17,296.19,295.99,296.02,6165.0,282.6521,282.6712,282.4803,282.509,6165.0
2023-07-13 14:25:00,296.04,296.04,295.78,295.78,4961.0,282.528,282.528,282.2799,282.2799,4961.0
2023-07-13 14:30:00,295.73,295.96,295.73,295.93,5495.0,282.2322,282.4517,282.2322,282.4231,5495.0
2023-07-13 14:35:00,295.93,296.03,295.86,295.86,5433.0,282.4231,282.5185,282.3563,282.3563,5433.0
2023-07-13 14:40:00,295.88,295.97,295.85,295.94,5625.0,282.3754,282.4612,282.3467,282.4326,5625.0
2023-07-13 14:45:00,295.96,296.0,295.8,295.84,7903.0,282.4517,282.4899,282.299,282.3372,7903.0
2023-07-13 14:50:00,295.8,295.85,295.68,295.81,6054.0,282.299,282.3467,282.1845,282.3085,6054.0
2023-07-13 14:55:00,295.8,295.8,295.68,295.71,8485.0,282.299,282.299,282.1845,282.2131,8485.0
2023-07-13 15:00:00,295.71,295.71,295.57,295.6,7951.0,282.2131,282.2131,282.0795,282.1081,7951.0
2023-07-13 15:05:00,295.61,295.63,295.48,295.56,8185.0,282.1177,282.1368,281.9936,282.07,8185.0
2023-07-13 15:10:00,295.56,295.83,295.52,295.73,8589.0,282.07,282.3276,282.0318,282.2322,8589.0
2023-07-13 15:15:00,295.67,295.8,295.52,295.69,10544.0,282.1749,282.299,282.0318,282.194,10544.0
2023-07-13 15:20:00,295.68,295.71,295.55,295.55,9343.0,282.1845,282.2131,282.0604,282.0604,9343.0
2023-07-13 15:25:00,295.55,295.67,295.48,295.67,11644.0,282.0604,282.1749,281.9936,282.1749,11644.0
2023-07-13 15:30:00,295.62,295.7,295.5,295.58,15419.0,282.1272,282.2036,282.0127,282.089,15419.0
2023-07-13 15:35:00,295.54,295.57,295.35,295.47,12531.0,282.0509,282.0795,281.8695,281.9841,12531.0
2023-07-13 15:40:00,295.45,295.86,295.42,295.86,19331.0,281.965,282.3563,281.9363,282.3563,19331.0
2023-07-13 15:45:00,295.86,295.9,295.6,295.73,29533.0,282.3563,282.3944,282.1081,282.2322,29533.0
2023-07-13 15:50:00,295.71,295.76,295.15,295.24,60407.0,282.2131,282.2608,281.6787,281.7646,60407.0
2023-07-13 15:55:00,295.24,295.27,295.03,295.23,85856.0,281.7646,281.7932,281.5641,281.755,85856.0
2023-07-14 09:30:00,295.25,295.5,294.55,294.55,37828.0,281.7741,282.0127,281.1061,281.1061,37828.0
2023-07-14 09:35:00,294.6,295.06,294.55,294.91,12977.0,281.1538,281.5928,281.1061,281.4496,12977.0
2023-07-14 09:40:00,294.88,294.89,294.35,294.62,11541.0,281.421,281.4305,280.9152,281.1729,11541.0
2023-07-14 09:45:00,294.67,294.95,294.4,294.89,11843.0,281.2206,281.4878,280.9629,281.4305,11843.0
2023-07-14 09:50:00,294.96,295.2,294.72,295.19,12035.0,281.4973,281.7264,281.2683,281.7168,12035.0
2023-07-14 09:55:00,295.26,295.62,295.23,295.3,9225.0,281.7836,282.1272,281.755,281.8218,9225.0
2023-07-14 10:00:00,295.26,295.38,294.44,294.59,12890.0,281.7836,281.8982,281.0011,281.1442,12890.0
2023-07-14 10:05:00,294.6,294.97,294.58,294.59,6224.0,281.1538,281.5069,281.1347,281.1442,6224.0
2023-07-14 10:10:00,294.67,294.76,294.25,294.37,9137.0,281.2206,281.3065,280.8197,280.9343,9137.0
2023-07-14 10:15:00,294.33,294.68,294.3,294.37,6960.0,280.8961,281.2301,280.8675,280.9343,6960.0
2023-07-14 10:20:00,294.42,294.44,294.06,294.13,6181.0,280.982,281.0011,280.6384,280.7052,6181.0
2023-07-14 10:25:00,294.08,294.57,294.01,294.38,13756.0,280.6575,281.1251,280.5907,280.9438,13756.0
2023-07-14 10:30:00,294.46,294.8,294.39,294.7,8869.0,281.0202,281.3446,280.9534,281.2492,8869.0
2023-07-14 10:35:00,294.67,294.88,294.57,294.78,8430.0,281.2206,281.421,281.1251,281.3256,8430.0
2023-07-14 10:40:00,294.79,295.13,294.58,294.98,11623.0,281.3351,281.6596,281.1347,281.5164,11623.0
2023-07-14 10:45:00,294.98,295.09,294.86,295.08,5974.0,281.5164,281.6214,281.4019,281.6119,5974.0
2023-07-14 10:50:00,294.99,295.03,294.74,294.93,5360.0,281.526,281.5641,281.2874,281.4687,5360.0
2023-07-14 10:55:00,294.93,295.51,294.92,295.41,7715.0,281.4687,282.0222,281.4592,281.9268,7715.0
2023-07-14 11:00:00,295.44,295.57,295.13,295.16,7765.0,281.9554,282.0795,281.6596,281.6882,7765.0
2023-07-14 11:05:00,295.12,295.3,295.0,295.03,5020.0,281.65,281.8218,281.5355,281.5641,5020.0
2023-07-14 11:10:00,295.13,295.28,295.08,295.21,5875.0,281.6596,281.8027,281.6119,281.7359,5875.0
2023-07-14 11:15:00,295.25,295.29,295.08,295.25,5458.0,281.7741,281.8123,281.6119,281.7741,5458.0
2023-07-14 11:20:00,295.32,295.4,295.12,295.15,4735.0,281.8409,281.9173,281.65,281.6787,4735.0
2023-07-14 11:25:00,295.12,295.23,295.01,295.17,4208.0,281.65,281.755,281.5451,281.6978,4208.0
2023-07-14 11:30:00,295.19,295.37,295.19,295.19,6922.0,281.7168,281.8886,281.7168,281.7168,6922.0
2023-07-14 11:35:00,295.19,295.37,295.12,295.34,9727.0,281.7168,281.8886,281.65,281.86,9727.0
2023-07-14 11:40:00,295.35,295.54,295.31,295.36,4771.0,281.8695,282.0509,281.8314,281.8791,4771.0
2023-07-14 11:45:00,295.36,295.36,295.17,295.21,4994.0,281.8791,281.8791,281.6978,281.7359,4994.0
2023-07-14 11:50:00,295.13,295.16,294.96,295.05,5335.0,281.6596,281.6882,281.4973,281.5832,5335.0
2023-07-14 11:55:00,295.1,295.17,294.96,294.98,4547.0,281.631,281.6978,281.4973,281.5164,4547.0
2023-07-14 12:00:00,295.01,295.19,294.92,295.17,5824.0,281.5451,281.7168,281.4592,281.6978,5824.0
2023-07-14 12:05:00,295.1,295.18,294.97,295.0,3101.0,281.631,281.7073,281.5069,281.5355,3101.0
2023-07-14 12:10:00,294.95,295.07,294.9,295.04,3554.0,281.4878,281.6023,281.4401,281.5737,3554.0
2023-07-14 12:15:00,295.06,295.08,294.88,294.88,2672.0,281.5928,281.6119,281.421,281.421,2672.0
2023-07-14 12:20:00,294.9,295.1,294.85,294.93,5107.0,281.4401,281.631,281.3924,281.4687,5107.0
2023-07-14 12:25:00,294.92,294.95,294.7,294.8,3830.0,281.4592,281.4878,281.2492,281.3446,3830.0
2023-07-14 12:30:00,294.75,295.0,294.74,294.92,4378.0,281.2969,281.5355,281.2874,281.4592,4378.0
2023-07-14 12:35:00,294.87,295.0,294.84,294.95,2465.0,281.4115,281.5355,281.3828,281.4878,2465.0
2023-07-14 12:40:00,294.95,295.26,294.95,295.17,3421.0,281.4878,281.7836,281.4878,281.6978,3421.0
2023-07-14 12:45:00,295.23,295.27,295.0,295.11,6024.0,281.755,281.7932,281.5355,281.6405,6024.0
2023-07-14 12:50:00,295.12,295.2,295.08,295.19,10190.0,281.65,281.7264,281.6119,281.7168,10190.0
2023-07-14 12:55:00,295.19,295.38,295.19,295.38,2596.0,281.7168,281.8982,281.7168,281.8982,2596.0
2023-07-14 13:00:00,295.4,295.63,295.37,295.43,10762.0,281.9173,282.1368,281.8886,281.9459,10762.0
2023-07-14 13:05:00,295.4,295.74,295.4,295.74,6187.0,281.9173,282.2417,281.9173,282.2417,6187.0
2023-07-14 13:10:00,295.74,295.85,295.67,295.76,6531.0,282.2417,282.3467,282.1749,282.2608,6531.0
2023-07-14 13:15:00,295.75,296.05,295.75,295.94,15155.0,282.2513,282.5376,282.2513,282.4326,15155.0
2023-07-14 13:20:00,296.0,296.05,295.71,295.71,4582.0,282.4899,282.5376,282.2131,282.2131,4582.0
2023-07-14 13:25:00,295.67,295.75,295.6,295.7,3762.0,282.1749,282.2513,282.1081,282.2036,3762.0
2023-07-14 13:30:00,295.69,295.82,295.62,295.73,3137.0,282.194,282.3181,282.1272,282.2322,3137.0
2023-07-14 13:35:00,295.72,295.82,295.66,295.7,4016.0,282.2227,282.3181,282.1654,282.2036,4016.0
2023-07-14 13:40:00,295.73,295.87,295.72,295.87,3352.0,282.2322,282.3658,282.2227,282.3658,3352.0
2023-07-14 13:45:00,295.85,295.96,295.8,295.95,5296.0,282.3467,282.4517,282.299,282.4422,5296.0
2023-07-14 13:50:00,295.88,295.92,295.65,295.68,5603.0,282.3754,282.4135,282.1558,282.1845,5603.0
2023-07-14 13:55:00,295.68,295.78,295.64,295.73,12811.0,282.1845,282.2799,282.1463,282.2322,12811.0
2023-07-14 14:00:00,295.76,295.92,295.76,295.87,5495.0,282.2608,282.4135,282.2608,282.3658,5495.0
2023-07-14 14:05:00,295.84,295.89,295.57,295.58,9641.0,282.3372,282.3849,282.0795,282.089,9641.0
2023-07-14 14:10:00,295.61,295.65,295.45,295.45,4987.0,282.1177,282.1558,281.965,281.965,4987.0
2023-07-14 14:15:00,295.45,295.58,295.37,295.39,4816.0,281.965,282.089,281.8886,281.9077,4816.0
2023-07-14 14:20:00,295.41,295.42,295.24,295.28,5927.0,281.9268,281.9363,281.7646,281.8027,5927.0
2023-07-14 14:25:00,295.24,295.39,295.24,295.28,12360.0,281.7646,281.9077,281.7646,281.8027,12360.0
2023-07-14 14:30:00,295.32,295.39,295.23,295.33,10724.0,281.8409,281.9077,281.755,281.8505,10724.0
2023-07-14 14:35:00,295.21,295.22,295.05,295.21,4156.0,281.7359,281.7455,281.5832,281.7359,4156.0
2023-07-14 14:40:00,295.21,295.26,295.13,295.26,2802.0,281.7359,281.7836,281.6596,281.7836,2802.0
2023-07-14 14:45:00,295.26,295.32,295.13,295.26,2269.0,281.7836,281.8409,281.6596,281.7836,2269.0
2023-07-14 14:50:00,295.28,295.3,295.1,295.2,3869.0,281.8027,281.8218,281.631,281.7264,3869.0
2023-07-14 14:55:00,295.2,295.25,295.02,295.25,7789.0,281.7264,281.7741,281.5546,281.7741,7789.0
2023-07-14 15:00:00,295.2,295.21,294.83,294.96,7181.0,281.7264,281.7359,281.3733,281.4973,7181.0
2023-07-14 15:05:00,294.99,294.99,294.87,294.93,9426.0,281.526,281.526,281.4115,281.4687,9426.0
2023-07-14 15:10:00,294.96,295.05,294.91,294.96,10084.0,281.4973,281.5832,281.4496,281.4973,10084.0
2023-07-14 15:15:00,294.96,295.31,294.96,295.24,14180.0,281.4973,281.8314,281.4973,281.7646,14180.0
2023-07-14 15:20:00,295.2,295.2,295.02,295.06,8624.0,281.7264,281.7264,281.5546,281.5928,8624.0
2023-07-14 15:25:00,295.03,295.12,295.01,295.12,6320.0,281.5641,281.65,281.5451,281.65,6320.0
2023-07-14 15:30:00,295.15,295.15,294.98,295.02,8887.0,281.6787,281.6787,281.5164,281.5546,8887.0
2023-07-14 15:35:00,295.02,295.05,294.84,295.01,13748.0,281.5546,281.5832,281.3828,281.5451,13748.0
2023-07-14 15:40:00,294.99,295.03,294.86,294.91,14153.0,281.526,281.5641,281.4019,281.4496,14153.0
2023-07-14 15:45:00,294.9,294.97,294.79,294.9,19344.0,281.4401,281.5069,281.3351,281.4401,19344.0
2023-07-14 15:50:00,294.83,295.01,294.78,294.85,29468.0,281.3733,281.5451,281.3256,281.3924,29468.0
2023-07-14 15:55:00,294.84,295.0,294.65,294.95,65667.0,281.3828,281.5355,281.2015,281.4878,65667.0
2023-07-17 09:30:00,295.08,296.14,295.0,295.12,41692.0,281.6119,282.6235,281.5355,281.65,41692.0
2023-07-17 09:35:00,295.12,295.21,294.55,294.92,9943.0,281.65,281.7359,281.1061,281.4592,9943.0
2023-07-17 09:40:00,294.8,295.54,294.7,295.42,9501.0,281.3446,282.0509,281.2492,281.9363,9501.0
2023-07-17 09:45:00,295.41,295.81,295.28,295.4,9292.0,281.9268,282.3085,281.8027,281.9173,9292.0
2023-07-17 09:50:00,295.49,296.1,295.49,296.08,14421.0,282.0032,282.5853,282.0032,282.5662,14421.0
2023-07-17 09:55:00,296.08,296.25,295.95,296.04,13810.0,282.5662,282.7285,282.4422,282.528,13810.0
2023-07-17 10:00:00,296.01,296.41,296.01,296.32,8175.0,282.4994,282.8812,282.4994,282.7953,8175.0
2023-07-17 10:05:00,296.29,296.7,296.24,296.31,12576.0,282.7666,283.1579,282.7189,282.7857,12576.0
2023-07-17 10:10:00,296.26,296.26,295.88,295.96,4470.0,282.738,282.738,282.3754,282.4517,4470.0
2023-07-17 10:15:00,295.95,296.15,295.93,295.98,8872.0,282.4422,282.633,282.4231,282.4708,8872.0
2023-07-17 10:20:00,296.0,296.21,295.9,296.21,17135.0,282.4899,282.6903,282.3944,282.6903,17135.0
2023-07-17 10:25:00,296.15,296.35,296.12,296.23,8403.0,282.633,282.8239,282.6044,282.7094,8403.0
2023-07-17 10:30:00,296.22,296.23,296.04,296.07,5328.0,282.6998,282.7094,282.528,282.5567,5328.0
2023-07-17 10:35:00,296.02,296.09,295.76,295.84,6505.0,282.509,282.5758,282.2608,282.3372,6505.0
2023-07-17 10:40:00,295.86,296.12,295.8,295.8,3662.0,282.3563,282.6044,282.299,282.299,3662.0
2023-07-17 10:45:00,295.88,295.88,295.66,295.78,4829.0,282.3754,282.3754,282.1654,282.2799,4829.0
2023-07-17 10:50:00,295.77,295.84,295.32,295.4,7130.0,282.2704,282.3372,281.8409,281.9173,7130.0
2023-07-17 10:55:00,295.4,295.76,295.37,295.74,11736.0,281.9173,282.2608,281.8886,282.2417,11736.0
2023-07-17 11:00:00,295.71,295.94,295.64,295.94,9442.0,282.2131,282.4326,282.1463,282.4326,9442.0
2023-07-17 11:05:00,295.95,296.02,295.79,296.0,6861.0,282.4422,282.509,282.2895,282.4899,6861.0
2023-07-17 11:10:00,296.01,296.04,295.89,295.99,8866.0,282.4994,282.528,282.3849,282.4803,8866.0
2023-07-17 11:15:00,295.96,296.18,295.88,296.18,7950.0,282.4517,282.6617,282.3754,282.6617,7950.0
2023-07-17 11:20:00,296.23,296.55,296.14,296.4,9594.0,282.7094,283.0148,282.6235,282.8716,9594.0
2023-07-17 11:25:00,296.37,296.61,296.16,296.57,6345.0,282.843,283.072,282.6426,283.0339,6345.0
2023-07-17 11:30:00,296.56,296.86,296.53,296.6,10256.0,283.0243,283.3106,282.9957,283.0625,10256.0
2023-07-17 11:35:00,296.57,296.71,296.56,296.63,7776.0,283.0339,283.1675,283.0243,283.0911,7776.0
2023-07-17 11:40:00,296.68,296.68,296.39,296.39,9209.0,283.1388,283.1388,282.8621,282.8621,9209.0
2023-07-17 11:45:00,296.31,296.41,296.22,296.37,3771.0,282.7857,282.8812,282.6998,282.843,3771.0
2023-07-17 11:50:00,296.31,296.34,296.1,296.13,24364.0,282.7857,282.8144,282.5853,282.6139,24364.0
2023-07-17 11:55:00,296.12,296.49,296.01,296.47,12160.0,282.6044,282.9575,282.4994,282.9384,12160.0
2023-07-17 12:00:00,296.52,296.52,296.31,296.39,6337.0,282.9861,282.9861,282.7857,282.8621,6337.0
2023-07-17 12:05:00,296.42,296.45,296.13,296.24,4647.0,282.8907,282.9193,282.6139,282.7189,4647.0
2023-07-17 12:10:00,296.19,296.51,296.18,296.36,4709.0,282.6712,282.9766,282.6617,282.8334,4709.0
2023-07-17 12:15:00,296.36,296.47,296.3,296.3,4784.0,282.8334,282.9384,282.7762,282.7762,4784.0
2023-07-17 12:20:00,296.29,296.64,296.19,296.55,7975.0,282.7666,283.1007,282.6712,283.0148,7975.0
2023-07-17 12:25:00,296.54,296.6,296.38,296.42,5926.0,283.0052,283.0625,282.8525,282.8907,5926.0
2023-07-17 12:30:00,296.38,296.46,296.34,296.37,4561.0,282.8525,282.9289,282.8144,282.843,4561.0
2023-07-17 12:35:00,296.35,296.58,296.32,296.53,5536.0,282.8239,283.0434,282.7953,282.9957,5536.0
2023-07-17 12:40:00,296.55,296.66,296.44,296.55,6904.0,283.0148,283.1198,282.9098,283.0148,6904.0
2023-07-17 12:45:00,296.48,296.56,296.41,296.41,5705.0,282.948,283.0243,282.8812,282.8812,5705.0
2023-07-17 12:50:00,296.38,296.58,296.34,296.53,8030.0,282.8525,283.0434,282.8144,282.9957,8030.0
2023-07-17 12:55:00,296.56,296.59,296.5,296.51,6061.0,283.0243,283.0529,282.9671,282.9766,6061.0
2023-07-17 13:00:00,296.48,296.51,296.33,296.34,3885.0,282.948,282.9766,282.8048,282.8144,3885.0
2023-07-17 13:05:00,296.36,296.36,296.19,296.23,5547.0,282.8334,282.8334,282.6712,282.7094,5547.0
2023-07-17 13:10:00,296.18,296.25,296.12,296.21,5153.0,282.6617,282.7285,282.6044,282.6903,5153.0
2023-07-17 13:15:00,296.19,296.24,296.05,296.05,4511.0,282.6712,282.7189,282.5376,282.5376,4511.0
2023-07-17 13:20:00,296.03,296.03,295.89,295.91,5693.0,282.5185,282.5185,282.3849,282.404,5693.0
2023-07-17 13:25:00,295.92,296.04,295.89,296.0,4891.0,282.4135,282.528,282.3849,282.4899,4891.0
2023-07-17 13:30:00,296.03,296.04,295.78,295.81,5482.0,282.5185,282.528,282.2799,282.3085,5482.0
2023-07-17 13:35:00,295.75,295.77,295.59,295.77,3800.0,282.2513,282.2704,282.0986,282.2704,3800.0
2023-07-17 13:40:00,295.77,295.89,295.72,295.86,5136.0,282.2704,282.3849,282.2227,282.3563,5136.0
2023-07-17 13:45:00,295.88,295.92,295.75,295.75,6947.0,282.3754,282.4135,282.2513,282.2513,6947.0
2023-07-17 13:50:00,295.78,295.8,295.59,295.65,7102.0,282.2799,282.299,282.0986,282.1558,7102.0
2023-07-17 13:55:00,295.67,295.75,295.59,295.69,5216.0,282.1749,282.2513,282.0986,282.194,5216.0
2023-07-17 14:00:00,295.69,295.69,295.43,295.46,3504.0,282.194,282.194,281.9459,281.9745,3504.0
2023-07-17 14:05:00,295.46,295.5,295.39,295.49,4837.0,281.9745,282.0127,281.9077,282.0032,4837.0
2023-07-17 14:10:00,295.47,295.54,295.37,295.52,4734.0,281.9841,282.0509,281.8886,282.0318,4734.0
2023-07-17 14:15:00,295.51,295.53,295.37,295.38,9519.0,282.0222,282.0413,281.8886,281.8982,9519.0
2023-07-17 14:20:00,295.38,295.7,295.38,295.68,31099.0,281.8982,282.2036,281.8982,282.1845,31099.0
2023-07-17 14:25:00,295.73,295.88,295.73,295.74,4783.0,282.2322,282.3754,282.2322,282.2417,4783.0
2023-07-17 14:30:00,295.8,295.89,295.69,295.76,3461.0,282.299,282.3849,282.194,282.2608,3461.0
2023-07-17 14:35:00,295.75,295.76,295.59,295.62,3617.0,282.2513,282.2608,282.0986,282.1272,3617.0
2023-07-17 14:40:00,295.61,295.61,295.51,295.57,3541.0,282.1177,282.1177,282.0222,282.0795,3541.0
2023-07-17 14:45:00,295.57,295.57,295.42,295.53,5320.0,282.0795,282.0795,281.9363,282.0413,5320.0
2023-07-17 14:50:00,295.48,295.49,295.21,295.29,7622.0,281.9936,282.0032,281.7359,281.8123,7622.0
2023-07-17 14:55:00,295.33,295.38,295.26,295.26,4722.0,281.8505,281.8982,281.7836,281.7836,4722.0
2023-07-17 15:00:00,295.25,295.3,295.19,295.25,6951.0,281.7741,281.8218,281.7168,281.7741,6951.0
2023-07-17 15:05:00,295.23,295.28,295.13,295.28,5924.0,281.755,281.8027,281.6596,281.8027,5924.0
2023-07-17 15:10:00,295.29,295.32,295.21,295.24,7786.0,281.8123,281.8409,281.7359,281.7646,7786.0
2023-07-17 15:15:00,295.24,295.58,295.19,295.47,11511.0,281.7646,282.089,281.7168,281.9841,11511.0
2023-07-17 15:20:00,295.55,295.58,295.3,295.38,10408.0,282.0604,282.089,281.8218,281.8982,10408.0
2023-07-17 15:25:00,295.37,295.52,295.31,295.31,9818.0,281.8886,282.0318,281.8314,281.8314,9818.0
2023-07-17 15:30:00,295.29,295.31,295.16,295.24,9087.0,281.8123,281.8314,281.6882,281.7646,9087.0
2023-07-17 15:35:00,295.25,295.37,295.22,295.22,17812.0,281.7741,281.8886,281.7455,281.7455,17812.0
2023-07-17 15:40:00,295.22,295.28,295.16,295.2,8594.0,281.7455,281.8027,281.6882,281.7264,8594.0
2023-07-17 15:45:00,295.2,295.41,295.16,295.24,28634.0,281.7264,281.9268,281.6882,281.7646,28634.0
2023-07-17 15:50:00,295.19,295.33,295.04,295.08,45903.0,281.7168,281.8505,281.5737,281.6119,45903.0
2023-07-17 15:55:00,295.06,295.09,294.64,294.67,108109.0,281.5928,281.6214,281.1919,281.2206,108109.0
2023-07-18 09:30:00,294.47,294.76,294.06,294.55,38848.0,281.0297,281.3065,280.6384,281.1061,38848.0
2023-07-18 09:35:00,294.5,294.61,294.14,294.53,6864.0,281.0583,281.1633,280.7148,281.087,6864.0
2023-07-18 09:40:00,294.61,294.89,294.26,294.3,9561.0,281.1633,281.4305,280.8293,280.8675,9561.0
2023-07-18 09:45:00,294.34,294.36,293.38,293.45,13146.0,280.9056,280.9247,279.9895,280.0563,13146.0
2023-07-18 09:50:00,293.54,293.66,293.08,293.21,13074.0,280.1422,280.2567,279.7031,279.8272,13074.0
2023-07-18 09:55:00,293.09,293.18,292.46,292.75,15956.0,279.7127,279.7986,279.1114,279.3882,15956.0
2023-07-18 10:00:00,292.78,293.49,292.73,293.49,14429.0,279.4168,280.0944,279.3691,280.0944,14429.0
2023-07-18 10:05:00,293.49,293.84,293.44,293.73,12169.0,280.0944,280.4285,280.0467,280.3235,12169.0
2023-07-18 10:10:00,293.73,294.2,293.73,294.12,10413.0,280.3235,280.772,280.3235,280.6957,10413.0
2023-07-18 10:15:00,294.07,294.57,294.07,294.51,11514.0,280.648,281.1251,280.648,281.0679,11514.0
2023-07-18 10:20:00,294.48,294.65,294.24,294.44,15822.0,281.0393,281.2015,280.8102,281.0011,15822.0
2023-07-18 10:25:00,294.38,294.79,294.31,294.57,12432.0,280.9438,281.3351,280.877,281.1251,12432.0
2023-07-18 10:30:00,294.64,294.84,294.57,294.67,5139.0,281.1919,281.3828,281.1251,281.2206,5139.0
2023-07-18 10:35:00,294.61,294.9,294.59,294.78,6473.0,281.1633,281.4401,281.1442,281.3256,6473.0
2023-07-18 10:40:00,294.84,295.2,294.84,295.13,9790.0,281.3828,281.7264,281.3828,281.6596,9790.0
2023-07-18 10:45:00,295.23,295.34,295.13,295.18,7155.0,281.755,281.86,281.6596,281.7073,7155.0
2023-07-18 10:50:00,295.22,295.22,294.86,295.19,11808.0,281.7455,281.7455,281.4019,281.7168,11808.0
2023-07-18 10:55:00,295.3,295.42,295.17,295.32,8029.0,281.8218,281.9363,281.6978,281.8409,8029.0
2023-07-18 11:00:00,295.37,295.51,295.32,295.37,11235.0,281.8886,282.0222,281.8409,281.8886,11235.0
2023-07-18 11:05:00,295.37,295.75,295.18,295.44,5625.0,281.8886,282.2513,281.7073,281.9554,5625.0
2023-07-18 11:10:00,295.4,295.48,295.16,295.16,5456.0,281.9173,281.9936,281.6882,281.6882,5456.0
2023-07-18 11:15:00,295.14,295.2,294.91,294.94,11525.0,281.6691,281.7264,281.4496,281.4783,11525.0
2023-07-18 11:20:00,294.93,295.08,294.7,294.89,7703.0,281.4687,281.6119,281.2492,281.4305,7703.0
2023-07-18 11:25:00,294.94,295.02,294.85,294.92,8421.0,281.4783,281.5546,281.3924,281.4592,8421.0
2023-07-18 11:30:00,294.92,294.92,294.59,294.59,10765.0,281.4592,281.4592,281.1442,281.1442,10765.0
2023-07-18 11:35:00,294.62,294.71,294.48,294.68,7978.0,281.1729,281.2588,281.0393,281.2301,7978.0
2023-07-18 11:40:00,294.66,294.8,294.47,294.47,4505.0,281.211,281.3446,281.0297,281.0297,4505.0
2023-07-18 11:45:00,294.5,294.5,294.08,294.14,7040.0,281.0583,281.0583,280.6575,280.7148,7040.0
2023-07-18 11:50:00,294.16,294.57,294.11,294.56,7835.0,280.7339,281.1251,280.6861,281.1156,7835.0
2023-07-18 11:55:00,294.52,294.52,294.04,294.04,10930.0,281.0774,281.0774,280.6193,280.6193,10930.0
2023-07-18 12:00:00,294.06,294.34,294.0,294.0,5173.0,280.6384,280.9056,280.5812,280.5812,5173.0
2023-07-18 12:05:00,293.99,294.01,293.69,293.83,5388.0,280.5716,280.5907,280.2853,280.4189,5388.0
2023-07-18 12:10:00,293.79,293.81,293.5,293.5,4924.0,280.3807,280.3998,280.104,280.104,4924.0
2023-07-18 12:15:00,293.43,293.52,293.27,293.37,20391.0,280.0372,280.1231,279.8845,279.9799,20391.0
2023-07-18 12:20:00,293.37,293.41,292.92,293.01,10782.0,279.9799,280.0181,279.5505,279.6363,10782.0
2023-07-18 12:25:00,292.96,293.07,292.86,292.86,6004.0,279.5886,279.6936,279.4932,279.4932,6004.0
2023-07-18 12:30:00,292.88,293.01,292.74,292.81,9313.0,279.5123,279.6363,279.3787,279.4455,9313.0
2023-07-18 12:35:00,292.75,292.8,292.62,292.69,6228.0,279.3882,279.4359,279.2641,279.331,6228.0
2023-07-18 12:40:00,292.74,292.97,292.73,292.8,11290.0,279.3787,279.5982,279.3691,279.4359,11290.0
2023-07-18 12:45:00,292.91,293.13,292.87,293.13,5425.0,279.5409,279.7509,279.5027,279.7509,5425.0
2023-07-18 12:50:00,293.16,293.36,293.13,293.18,6632.0,279.7795,279.9704,279.7509,279.7986,6632.0
2023-07-18 12:55:00,293.23,293.27,292.93,292.93,4265.0,279.8463,279.8845,279.56,279.56,4265.0
2023-07-18 13:00:00,292.93,293.19,292.82,293.19,5222.0,279.56,279.8081,279.455,279.8081,5222.0
2023-07-18 13:05:00,293.36,293.36,293.18,293.33,5132.0,279.9704,279.9704,279.7986,279.9417,5132.0
2023-07-18 13:10:00,293.32,293.37,293.29,293.36,3134.0,279.9322,279.9799,279.9036,279.9704,3134.0
2023-07-18 13:15:00,293.36,293.36,293.11,293.11,8333.0,279.9704,279.9704,279.7318,279.7318,8333.0
2023-07-18 13:20:00,293.07,293.32,293.02,293.29,7720.0,279.6936,279.9322,279.6459,279.9036,7720.0
2023-07-18 13:25:00,293.21,293.33,293.11,293.24,9047.0,279.8272,279.9417,279.7318,279.8558,9047.0
2023-07-18 13:30:00,293.29,293.34,293.21,293.27,3746.0,279.9036,279.9513,279.8272,279.8845,3746.0
2023-07-18 13:35:00,293.25,293.38,293.24,293.36,3253.0,279.8654,279.9895,279.8558,279.9704,3253.0
2023-07-18 13:40:00,293.4,293.48,293.26,293.27,6278.0,280.0085,280.0849,279.8749,279.8845,6278.0
2023-07-18 13:45:00,293.3,293.32,293.08,293.16,5012.0,279.9131,279.9322,279.7031,279.7795,5012.0
2023-07-18 13:50:00,293.19,293.34,293.15,293.3,5351.0,279.8081,279.9513,279.77,279.9131,5351.0
2023-07-18 13:55:00,293.28,293.42,293.18,293.34,4558.0,279.894,280.0276,279.7986,279.9513,4558.0
2023-07-18 14:00:00,293.29,293.44,293.28,293.37,6501.0,279.9036,280.0467,279.894,279.9799,6501.0
2023-07-18 14:05:00,293.4,293.51,293.39,293.48,4515.0,280.0085,280.1135,279.999,280.0849,4515.0
2023-07-18 14:10:00,293.45,293.47,293.23,293.31,3640.0,280.0563,280.0753,279.8463,279.9227,3640.0
2023-07-18 14:15:00,293.34,293.39,293.16,293.16,9871.0,279.9513,279.999,279.7795,279.7795,9871.0
2023-07-18 14:20:00,293.17,293.37,293.17,293.29,5230.0,279.789,279.9799,279.789,279.9036,5230.0
2023-07-18 14:25:00,293.31,293.36,293.23,293.36,3704.0,279.9227,279.9704,279.8463,279.9704,3704.0
2023-07-18 14:30:00,293.36,293.41,293.2,293.22,7919.0,279.9704,280.0181,279.8177,279.8368,7919.0
2023-07-18 14:35:00,293.22,293.22,292.83,292.88,9405.0,279.8368,279.8368,279.4646,279.5123,9405.0
2023-07-18 14:40:00,292.87,292.97,292.84,292.92,5456.0,279.5027,279.5982,279.4741,279.5505,5456.0
2023-07-18 14:45:00,292.95,293.09,292.95,293.02,7376.0,279.5791,279.7127,279.5791,279.6459,7376.0
2023-07-18 14:50:00,293.03,293.27,293.03,293.14,7529.0,279.6554,279.8845,279.6554,279.7604,7529.0
2023-07-18 14:55:00,293.11,293.29,293.11,293.16,3006.0,279.7318,279.9036,279.7318,279.7795,3006.0
2023-07-18 15:00:00,293.14,293.27,293.08,293.11,7103.0,279.7604,279.8845,279.7031,279.7318,7103.0
2023-07-18 15:05:00,293.09,293.16,293.03,293.06,7482.0,279.7127,279.7795,279.6554,279.6841,7482.0
2023-07-18 15:10:00,293.05,293.18,293.0,293.07,17359.0,279.6745,279.7986,279.6268,279.6936,17359.0
2023-07-18 15:15:00,293.09,293.24,293.03,293.09,8645.0,279.7127,279.8558,279.6554,279.7127,8645.0
2023-07-18 15:20:00,293.09,293.27,293.06,293.26,8018.0,279.7127,279.8845,279.6841,279.8749,8018.0
2023-07-18 15:25:00,293.26,293.33,293.21,293.22,5475.0,279.8749,279.9417,279.8272,279.8368,5475.0
2023-07-18 15:30:00,293.23,293.3,293.08,293.17,8728.0,279.8463,279.9131,279.7031,279.789,8728.0
2023-07-18 15:35:00,293.13,293.27,293.11,293.26,15616.0,279.7509,279.8845,279.7318,279.8749,15616.0
2023-07-18 15:40:00,293.28,293.32,293.21,293.3,12633.0,279.894,279.9322,279.8272,279.9131,12633.0
2023-07-18 15:45:00,293.29,293.73,293.28,293.7,30339.0,279.9036,280.3235,279.894,280.2949,30339.0
2023-07-18 15:50:00,293.75,293.96,293.53,293.54,46399.0,280.3426,280.543,280.1326,280.1422,46399.0
2023-07-18 15:55:00,293.55,293.97,293.45,293.91,113752.0,280.1517,280.5525,280.0563,280.4953,113752.0
2023-07-19 09:30:00,295.0,295.4,293.9,294.1,70509.0,281.5355,281.9173,280.4857,280.6766,70509.0
2023-07-19 09:35:00,294.15,294.84,293.95,294.45,12024.0,280.7243,281.3828,280.5334,281.0106,12024.0
2023-07-19 09:40:00,294.46,295.3,294.46,295.14,15898.0,281.0202,281.8218,281.0202,281.6691,15898.0
2023-07-19 09:45:00,295.14,295.25,294.81,294.93,17200.0,281.6691,281.7741,281.3542,281.4687,17200.0
2023-07-19 09:50:00,294.87,295.1,294.5,294.89,13891.0,281.4115,281.631,281.0583,281.4305,13891.0
2023-07-19 09:55:00,294.99,295.14,294.77,294.98,18070.0,281.526,281.6691,281.316,281.5164,18070.0
2023-07-19 10:00:00,294.98,294.98,294.68,294.87,9590.0,281.5164,281.5164,281.2301,281.4115,9590.0
2023-07-19 10:05:00,294.88,295.08,294.72,294.75,9059.0,281.421,281.6119,281.2683,281.2969,9059.0
2023-07-19 10:10:00,294.74,294.79,294.45,294.72,7808.0,281.2874,281.3351,281.0106,281.2683,7808.0
2023-07-19 10:15:00,294.73,294.78,294.54,294.6,4259.0,281.2778,281.3256,281.0965,281.1538,4259.0
2023-07-19 10:20:00,294.65,294.7,294.52,294.56,4875.0,281.2015,281.2492,281.0774,281.1156,4875.0
2023-07-19 10:25:00,294.56,294.7,294.47,294.56,13972.0,281.1156,281.2492,281.0297,281.1156,13972.0
2023-07-19 10:30:00,294.59,294.62,294.29,294.36,11617.0,281.1442,281.1729,280.8579,280.9247,11617.0
2023-07-19 10:35:00,294.42,294.44,294.14,294.19,9835.0,280.982,281.0011,280.7148,280.7625,9835.0
2023-07-19 10:40:00,294.13,294.33,293.96,294.05,14547.0,280.7052,280.8961,280.543,280.6289,14547.0
2023-07-19 10:45:00,294.01,294.06,293.85,293.89,17516.0,280.5907,280.6384,280.438,280.4762,17516.0
2023-07-19 10:50:00,293.89,294.11,293.74,293.74,14219.0,280.4762,280.6861,280.333,280.333,14219.0
2023-07-19 10:55:00,293.74,293.74,293.47,293.55,14049.0,280.333,280.333,280.0753,280.1517,14049.0
2023-07-19 11:00:00,293.61,293.71,293.46,293.47,9748.0,280.209,280.3044,280.0658,280.0753,9748.0
2023-07-19 11:05:00,293.45,293.78,293.4,293.71,6112.0,280.0563,280.3712,280.0085,280.3044,6112.0
2023-07-19 11:10:00,293.72,293.79,293.6,293.75,9471.0,280.3139,280.3807,280.1994,280.3426,9471.0
2023-07-19 11:15:00,293.74,293.94,293.5,293.59,6050.0,280.333,280.5239,280.104,280.1899,6050.0
2023-07-19 11:20:00,293.72,293.72,293.26,293.33,10748.0,280.3139,280.3139,279.8749,279.9417,10748.0
2023-07-19 11:25:00,293.26,293.54,293.22,293.43,7426.0,279.8749,280.1422,279.8368,280.0372,7426.0
2023-07-19 11:30:00,293.53,293.57,293.37,293.38,8438.0,280.1326,280.1708,279.9799,279.9895,8438.0
2023-07-19 11:35:00,293.36,293.6,293.29,293.51,12123.0,279.9704,280.1994,279.9036,280.1135,12123.0
2023-07-19 11:40:00,293.5,293.68,293.37,293.68,5182.0,280.104,280.2758,279.9799,280.2758,5182.0
2023-07-19 11:45:00,293.66,293.77,293.63,293.69,5615.0,280.2567,280.3617,280.228,280.2853,5615.0
2023-07-19 11:50:00,293.7,293.85,293.7,293.85,6636.0,280.2949,280.438,280.2949,280.438,6636.0
2023-07-19 11:55:00,293.87,294.24,293.83,294.19,6788.0,280.4571,280.8102,280.4189,280.7625,6788.0
2023-07-19 12:00:00,294.21,294.21,293.87,293.87,6533.0,280.7816,280.7816,280.4571,280.4571,6533.0
2023-07-19 12:05:00,293.9,293.9,293.55,293.75,5723.0,280.4857,280.4857,280.1517,280.3426,5723.0
2023-07-19 12:10:00,293.71,293.89,293.71,293.86,3852.0,280.3044,280.4762,280.3044,280.4475,3852.0
2023-07-19 12:15:00,293.9,293.93,293.74,293.75,6231.0,280.4857,280.5144,280.333,280.3426,6231.0
2023-07-19 12:20:00,293.74,293.93,293.61,293.93,13918.0,280.333,280.5144,280.209,280.5144,13918.0
2023-07-19 12:25:00,293.88,294.39,293.87,294.39,13472.0,280.4666,280.9534,280.4571,280.9534,13472.0
2023-07-19 12:30:00,294.39,294.63,294.05,294.06,41262.0,280.9534,281.1824,280.6289,280.6384,41262.0
2023-07-19 12:35:00,294.06,294.07,293.78,293.87,10321.0,280.6384,280.648,280.3712,280.4571,10321.0
2023-07-19 12:40:00,293.89,294.01,293.72,293.86,6925.0,280.4762,280.5907,280.3139,280.4475,6925.0
2023-07-19 12:45:00,293.87,293.87,293.68,293.69,9554.0,280.4571,280.4571,280.2758,280.2853,9554.0
2023-07-19 12:50:00,293.71,293.79,293.54,293.57,5403.0,280.3044,280.3807,280.1422,280.1708,5403.0
2023-07-19 12:55:00,293.58,293.87,293.52,293.87,5015.0,280.1803,280.4571,280.1231,280.4571,5015.0
2023-07-19 13:00:00,293.88,293.88,293.66,293.82,5448.0,280.4666,280.4666,280.2567,280.4094,5448.0
2023-07-19 13:05:00,293.82,293.86,293.74,293.85,7891.0,280.4094,280.4475,280.333,280.438,7891.0
2023-07-19 13:10:00,293.84,294.14,293.84,294.13,8829.0,280.4285,280.7148,280.4285,280.7052,8829.0
2023-07-19 13:15:00,294.17,294.17,293.93,294.1,5414.0,280.7434,280.7434,280.5144,280.6766,5414.0
2023-07-19 13:20:00,294.11,294.13,294.0,294.0,4953.0,280.6861,280.7052,280.5812,280.5812,4953.0
2023-07-19 13:25:00,294.03,294.15,293.97,294.04,5224.0,280.6098,280.7243,280.5525,280.6193,5224.0
2023-07-19 13:30:00,294.06,294.18,294.01,294.17,5626.0,280.6384,280.7529,280.5907,280.7434,5626.0
2023-07-19 13:35:00,294.18,294.19,294.07,294.17,3657.0,280.7529,280.7625,280.648,280.7434,3657.0
2023-07-19 13:40:00,294.16,294.42,294.09,294.32,8756.0,280.7339,280.982,280.6671,280.8866,8756.0
2023-07-19 13:45:00,294.32,294.33,293.98,294.05,6552.0,280.8866,280.8961,280.5621,280.6289,6552.0
2023-07-19 13:50:00,294.03,294.17,293.99,294.16,5416.0,280.6098,280.7434,280.5716,280.7339,5416.0
2023-07-19 13:55:00,294.17,294.17,293.99,294.08,7626.0,280.7434,280.7434,280.5716,280.6575,7626.0
2023-07-19 14:00:00,294.06,294.08,293.98,294.01,6970.0,280.6384,280.6575,280.5621,280.5907,6970.0
2023-07-19 14:05:00,294.03,294.18,293.91,293.91,11543.0,280.6098,280.7529,280.4953,280.4953,11543.0
2023-07-19 14:10:00,293.92,293.99,293.67,293.79,8730.0,280.5048,280.5716,280.2662,280.3807,8730.0
2023-07-19 14:15:00,293.79,293.85,293.64,293.68,11158.0,280.3807,280.438,280.2376,280.2758,11158.0
2023-07-19 14:20:00,293.68,293.82,293.64,293.69,14689.0,280.2758,280.4094,280.2376,280.2853,14689.0
2023-07-19 14:25:00,293.73,293.89,293.69,293.89,9651.0,280.3235,280.4762,280.2853,280.4762,9651.0
2023-07-19 14:30:00,293.88,294.22,293.88,294.13,9526.0,280.4666,280.7911,280.4666,280.7052,9526.0
2023-07-19 14:35:00,294.1,294.2,293.96,294.15,8266.0,280.6766,280.772,280.543,280.7243,8266.0
2023-07-19 14:40:00,294.18,294.39,294.14,294.23,6702.0,280.7529,280.9534,280.7148,280.8007,6702.0
2023-07-19 14:45:00,294.24,294.36,294.15,294.3,7282.0,280.8102,280.9247,280.7243,280.8675,7282.0
2023-07-19 14:50:00,294.29,294.3,294.22,294.29,5374.0,280.8579,280.8675,280.7911,280.8579,5374.0
2023-07-19 14:55:00,294.3,294.33,294.19,294.22,10473.0,280.8675,280.8961,280.7625,280.7911,10473.0
2023-07-19 15:00:00,294.21,294.39,294.18,294.3,16052.0,280.7816,280.9534,280.7529,280.8675,16052.0
2023-07-19 15:05:00,294.31,294.38,294.16,294.18,13606.0,280.877,280.9438,280.7339,280.7529,13606.0
2023-07-19 15:10:00,294.18,294.29,294.16,294.27,22450.0,280.7529,280.8579,280.7339,280.8388,22450.0
2023-07-19 15:15:00,294.29,294.4,294.19,294.23,13792.0,280.8579,280.9629,280.7625,280.8007,13792.0
2023-07-19 15:20:00,294.21,294.34,294.21,294.31,8765.0,280.7816,280.9056,280.7816,280.877,8765.0
2023-07-19 15:25:00,294.3,294.45,294.29,294.43,7877.0,280.8675,281.0106,280.8579,280.9915,7877.0
2023-07-19 15:30:00,294.41,294.41,294.17,294.19,12824.0,280.9724,280.9724,280.7434,280.7625,12824.0
2023-07-19 15:35:00,294.19,294.22,294.08,294.17,10849.0,280.7625,280.7911,280.6575,280.7434,10849.0
2023-07-19 15:40:00,294.18,294.32,294.06,294.13,13696.0,280.7529,280.8866,280.6384,280.7052,13696.0
2023-07-19 15:45:00,294.1,294.17,293.93,294.03,35647.0,280.6766,280.7434,280.5144,280.6098,35647.0
2023-07-19 15:50:00,294.05,294.27,293.94,294.05,32976.0,280.6289,280.8388,280.5239,280.6289,32976.0
2023-07-19 15:55:00,294.03,294.29,293.91,294.06,85598.0,280.6098,280.8579,280.4953,280.6384,85598.0
2023-07-20 09:30:00,294.31,295.32,294.11,294.43,58537.0,280.877,281.8409,280.6861,280.9915,58537.0
2023-07-20 09:35:00,294.49,295.05,294.34,294.49,21851.0,281.0488,281.5832,280.9056,281.0488,21851.0
2023-07-20 09:40:00,294.61,294.95,294.52,294.86,18123.0,281.1633,281.4878,281.0774,281.4019,18123.0
2023-07-20 09:45:00,294.86,295.09,294.49,294.49,13757.0,281.4019,281.6214,281.0488,281.0488,13757.0
2023-07-20 09:50:00,294.48,294.79,294.48,294.75,9542.0,281.0393,281.3351,281.0393,281.2969,9542.0
2023-07-20 09:55:00,294.75,295.08,294.71,294.93,13197.0,281.2969,281.6119,281.2588,281.4687,13197.0
2023-07-20 10:00:00,294.86,295.35,294.75,295.31,16623.0,281.4019,281.8695,281.2969,281.8314,16623.0
2023-07-20 10:05:00,295.18,295.47,294.99,295.14,14976.0,281.7073,281.9841,281.526,281.6691,14976.0
2023-07-20 10:10:00,295.19,295.78,295.18,295.74,15616.0,281.7168,282.2799,281.7073,282.2417,15616.0
2023-07-20 10:15:00,295.74,295.99,295.68,295.94,13484.0,282.2417,282.4803,282.1845,282.4326,13484.0
2023-07-20 10:20:00,295.91,296.16,295.82,296.14,26510.0,282.404,282.6426,282.3181,282.6235,26510.0
2023-07-20 10:25:00,296.18,296.46,296.14,296.28,20640.0,282.6617,282.9289,282.6235,282.7571,20640.0
2023-07-20 10:30:00,296.29,296.57,296.01,296.56,9236.0,282.7666,283.0339,282.4994,283.0243,9236.0
2023-07-20 10:35:00,296.56,296.82,296.5,296.58,11973.0,283.0243,283.2724,282.9671,283.0434,11973.0
2023-07-20 10:40:00,296.58,296.6,295.67,295.75,20655.0,283.0434,283.0625,282.1749,282.2513,20655.0
2023-07-20 10:45:00,295.81,296.33,295.81,295.95,24361.0,282.3085,282.8048,282.3085,282.4422,24361.0
2023-07-20 10:50:00,295.97,296.41,295.95,296.32,16051.0,282.4612,282.8812,282.4422,282.7953,16051.0
2023-07-20 10:55:00,296.41,296.66,296.13,296.13,24207.0,282.8812,283.1198,282.6139,282.6139,24207.0
2023-07-20 11:00:00,296.22,296.46,296.15,296.28,19585.0,282.6998,282.9289,282.633,282.7571,19585.0
2023-07-20 11:05:00,296.28,296.45,296.06,296.22,24225.0,282.7571,282.9193,282.5471,282.6998,24225.0
2023-07-20 11:10:00,296.21,296.4,295.87,295.87,18503.0,282.6903,282.8716,282.3658,282.3658,18503.0
2023-07-20 11:15:00,295.87,295.96,295.61,295.73,8664.0,282.3658,282.4517,282.1177,282.2322,8664.0
2023-07-20 11:20:00,295.82,295.96,295.73,295.87,9589.0,282.3181,282.4517,282.2322,282.3658,9589.0
2023-07-20 11:25:00,295.83,296.14,295.69,296.14,11596.0,282.3276,282.6235,282.194,282.6235,11596.0
2023-07-20 11:30:00,296.18,296.24,295.92,296.11,10188.0,282.6617,282.7189,282.4135,282.5949,10188.0
2023-07-20 11:35:00,296.09,296.21,295.97,296.16,10029.0,282.5758,282.6903,282.4612,282.6426,10029.0
2023-07-20 11:40:00,296.24,296.53,296.13,296.45,16484.0,282.7189,282.9957,282.6139,282.9193,16484.0
2023-07-20 11:45:00,296.5,296.6,296.24,296.48,14557.0,282.9671,283.0625,282.7189,282.948,14557.0
2023-07-20 11:50:00,296.43,296.49,296.13,296.19,12611.0,282.9002,282.9575,282.6139,282.6712,12611.0
2023-07-20 11:55:00,296.18,296.35,296.17,296.25,6524.0,282.6617,282.8239,282.6521,282.7285,6524.0
2023-07-20 12:00:00,296.26,296.38,296.2,296.2,11561.0,282.738,282.8525,282.6807,282.6807,11561.0
2023-07-20 12:05:00,296.17,296.4,296.14,296.32,6801.0,282.6521,282.8716,282.6235,282.7953,6801.0
2023-07-20 12:10:00,296.32,296.34,296.15,296.18,6423.0,282.7953,282.8144,282.633,282.6617,6423.0
2023-07-20 12:15:00,296.21,296.44,296.2,296.33,7843.0,282.6903,282.9098,282.6807,282.8048,7843.0
2023-07-20 12:20:00,296.31,296.34,296.18,296.24,8317.0,282.7857,282.8144,282.6617,282.7189,8317.0
2023-07-20 12:25:00,296.25,296.36,296.16,296.34,6487.0,282.7285,282.8334,282.6426,282.8144,6487.0
2023-07-20 12:30:00,296.34,296.35,296.06,296.27,14990.0,282.8144,282.8239,282.5471,282.7476,14990.0
2023-07-20 12:35:00,296.3,296.73,296.29,296.63,6407.0,282.7762,283.1866,282.7666,283.0911,6407.0
2023-07-20 12:40:00,296.58,296.7,296.44,296.59,5327.0,283.0434,283.1579,282.9098,283.0529,5327.0
2023-07-20 12:45:00,296.54,296.81,296.54,296.74,10067.0,283.0052,283.2629,283.0052,283.1961,10067.0
2023-07-20 12:50:00,296.82,296.87,296.53,296.58,9057.0,283.2724,283.3202,282.9957,283.0434,9057.0
2023-07-20 12:55:00,296.56,296.69,296.49,296.6,5582.0,283.0243,283.1484,282.9575,283.0625,5582.0
2023-07-20 13:00:00,296.59,296.8,296.52,296.6,9822.0,283.0529,283.2534,282.9861,283.0625,9822.0
2023-07-20 13:05:00,296.64,296.72,296.56,296.63,7895.0,283.1007,283.177,283.0243,283.0911,7895.0
2023-07-20 13:10:00,296.63,296.84,296.62,296.76,4379.0,283.0911,283.2915,283.0816,283.2152,4379.0
2023-07-20 13:15:00,296.78,296.93,296.76,296.8,16250.0,283.2343,283.3774,283.2152,283.2534,16250.0
2023-07-20 13:20:00,296.79,296.93,296.75,296.78,6975.0,283.2438,283.3774,283.2056,283.2343,6975.0
2023-07-20 13:25:00,296.8,296.98,296.69,296.96,7241.0,283.2534,283.4251,283.1484,283.4061,7241.0
2023-07-20 13:30:00,296.97,296.99,296.81,296.91,13115.0,283.4156,283.4347,283.2629,283.3583,13115.0
2023-07-20 13:35:00,296.95,296.95,296.72,296.77,3964.0,283.3965,283.3965,283.177,283.2247,3964.0
2023-07-20 13:40:00,296.78,296.96,296.78,296.79,4767.0,283.2343,283.4061,283.2343,283.2438,4767.0
2023-07-20 13:45:00,296.85,296.92,296.78,296.88,3866.0,283.3011,283.3679,283.2343,283.3297,3866.0
2023-07-20 13:50:00,296.85,296.97,296.84,296.89,8164.0,283.3011,283.4156,283.2915,283.3393,8164.0
2023-07-20 13:55:00,296.88,297.03,296.86,297.03,9784.0,283.3297,283.4729,283.3106,283.4729,9784.0
2023-07-20 14:00:00,297.05,297.56,296.94,297.47,18733.0,283.4919,283.9787,283.387,283.8928,18733.0
2023-07-20 14:05:00,297.48,297.51,297.32,297.41,8794.0,283.9023,283.931,283.7496,283.8355,8794.0
2023-07-20 14:10:00,297.41,297.41,297.15,297.18,8353.0,283.8355,283.8355,283.5874,283.616,8353.0
2023-07-20 14:15:00,297.17,297.5,297.15,297.5,11746.0,283.6065,283.9214,283.5874,283.9214,11746.0
2023-07-20 14:20:00,297.49,297.51,297.36,297.39,3825.0,283.9119,283.931,283.7878,283.8164,3825.0
2023-07-20 14:25:00,297.36,297.38,297.1,297.13,9630.0,283.7878,283.8069,283.5397,283.5683,9630.0
2023-07-20 14:30:00,297.13,297.14,297.01,297.13,6631.0,283.5683,283.5778,283.4538,283.5683,6631.0
2023-07-20 14:35:00,297.1,297.29,297.0,297.25,7038.0,283.5397,283.721,283.4442,283.6828,7038.0
2023-07-20 14:40:00,297.2,297.29,296.97,297.06,6831.0,283.6351,283.721,283.4156,283.5015,6831.0
2023-07-20 14:45:00,297.03,297.12,296.93,296.97,4233.0,283.4729,283.5588,283.3774,283.4156,4233.0
2023-07-20 14:50:00,296.93,297.13,296.91,297.12,9548.0,283.3774,283.5683,283.3583,283.5588,9548.0
2023-07-20 14:55:00,297.12,297.13,296.93,297.0,12107.0,283.5588,283.5683,283.3774,283.4442,12107.0
2023-07-20 15:00:00,297.0,297.0,296.82,296.82,15881.0,283.4442,283.4442,283.2724,283.2724,15881.0
2023-07-20 15:05:00,296.82,297.0,296.72,296.91,14201.0,283.2724,283.4442,283.177,283.3583,14201.0
2023-07-20 15:10:00,296.91,297.04,296.87,297.01,14323.0,283.3583,283.4824,283.3202,283.4538,14323.0
2023-07-20 15:15:00,296.97,296.97,296.59,296.66,6390.0,283.4156,283.4156,283.0529,283.1198,6390.0
2023-07-20 15:20:00,296.69,296.84,296.68,296.71,7561.0,283.1484,283.2915,283.1388,283.1675,7561.0
2023-07-20 15:25:00,296.67,296.68,296.4,296.56,14697.0,283.1293,283.1388,282.8716,283.0243,14697.0
2023-07-20 15:30:00,296.6,296.89,296.54,296.78,22370.0,283.0625,283.3393,283.0052,283.2343,22370.0
2023-07-20 15:35:00,296.77,296.88,296.67,296.68,27499.0,283.2247,283.3297,283.1293,283.1388,27499.0
2023-07-20 15:40:00,296.68,296.81,296.61,296.65,15066.0,283.1388,283.2629,283.072,283.1102,15066.0
2023-07-20 15:45:00,296.66,296.88,296.64,296.73,22043.0,283.1198,283.3297,283.1007,283.1866,22043.0
2023-07-20 15:50:00,296.74,296.91,296.69,296.88,36235.0,283.1961,283.3583,283.1484,283.3297,36235.0
2023-07-20 15:55:00,296.9,297.19,296.69,297.14,83639.0,283.3488,283.6256,283.1484,283.5778,83639.0
2023-07-21 09:30:00,297.66,298.39,297.38,297.6,131135.0,284.0741,284.7708,283.8069,284.0168,131135.0
2023-07-21 09:35:00,297.68,299.35,297.68,299.0,41859.0,284.0932,285.687,284.0932,285.3529,41859.0
2023-07-21 09:40:00,298.86,299.19,298.03,298.08,16917.0,285.2193,285.5343,284.4272,284.4749,16917.0
2023-07-21 09:45:00,298.08,298.75,297.83,298.65,10349.0,284.4749,285.1144,284.2363,285.0189,10349.0
2023-07-21 09:50:00,298.66,298.77,298.31,298.65,10898.0,285.0285,285.1334,284.6944,285.0189,10898.0
2023-07-21 09:55:00,298.64,299.0,298.58,299.0,14187.0,285.0094,285.3529,284.9521,285.3529,14187.0
2023-07-21 10:00:00,299.08,299.08,298.43,298.53,19017.0,285.4293,285.4293,284.809,284.9044,19017.0
2023-07-21 10:05:00,298.47,298.64,298.07,298.12,10369.0,284.8471,285.0094,284.4654,284.5131,10369.0
2023-07-21 10:10:00,298.11,298.2,297.45,297.69,10423.0,284.5036,284.5895,283.8737,284.1027,10423.0
2023-07-21 10:15:00,297.63,298.12,297.63,298.08,6150.0,284.0455,284.5131,284.0455,284.4749,6150.0
2023-07-21 10:20:00,298.12,298.13,297.73,297.74,10942.0,284.5131,284.5227,284.1409,284.1505,10942.0
2023-07-21 10:25:00,297.77,297.99,297.54,297.69,8747.0,284.1791,284.389,283.9596,284.1027,8747.0
2023-07-21 10:30:00,297.71,297.71,297.06,297.11,8854.0,284.1218,284.1218,283.5015,283.5492,8854.0
2023-07-21 10:35:00,297.09,297.44,296.99,297.37,7789.0,283.5301,283.8641,283.4347,283.7973,7789.0
2023-07-21 10:40:00,297.32,297.54,297.23,297.31,9438.0,283.7496,283.9596,283.6637,283.7401,9438.0
2023-07-21 10:45:00,297.31,297.36,297.08,297.13,7225.0,283.7401,283.7878,283.5206,283.5683,7225.0
2023-07-21 10:50:00,297.15,297.33,297.03,297.23,9407.0,283.5874,283.7592,283.4729,283.6637,9407.0
2023-07-21 10:55:00,297.18,297.39,297.16,297.25,6154.0,283.616,283.8164,283.5969,283.6828,6154.0
2023-07-21 11:00:00,297.21,297.53,297.09,297.42,10358.0,283.6446,283.95,283.5301,283.8451,10358.0
2023-07-21 11:05:00,297.41,297.64,297.34,297.57,6265.0,283.8355,284.055,283.7687,283.9882,6265.0
2023-07-21 11:10:00,297.58,297.61,297.3,297.33,8804.0,283.9978,284.0264,283.7305,283.7592,8804.0
2023-07-21 11:15:00,297.28,297.4,297.16,297.36,10259.0,283.7115,283.826,283.5969,283.7878,10259.0
2023-07-21 11:20:00,297.45,297.45,296.69,296.71,20227.0,283.8737,283.8737,283.1484,283.1675,20227.0
2023-07-21 11:25:00,296.7,296.98,296.68,296.98,8127.0,283.1579,283.4251,283.1388,283.4251,8127.0
2023-07-21 11:30:00,296.97,297.22,296.9,297.05,12560.0,283.4156,283.6542,283.3488,283.4919,12560.0
2023-07-21 11:35:00,297.09,297.22,296.99,297.21,4157.0,283.5301,283.6542,283.4347,283.6446,4157.0
2023-07-21 11:40:00,297.27,297.34,296.96,296.97,9242.0,283.7019,283.7687,283.4061,283.4156,9242.0
2023-07-21 11:45:00,296.93,296.93,296.66,296.81,6357.0,283.3774,283.3774,283.1198,283.2629,6357.0
2023-07-21 11:50:00,296.86,297.01,296.83,296.95,6108.0,283.3106,283.4538,283.282,283.3965,6108.0
2023-07-21 11:55:00,296.97,297.08,296.61,296.78,7540.0,283.4156,283.5206,283.072,283.2343,7540.0
2023-07-21 12:00:00,296.78,297.08,296.67,296.89,5916.0,283.2343,283.5206,283.1293,283.3393,5916.0
2023-07-21 12:05:00,296.88,296.98,296.83,296.92,3776.0,283.3297,283.4251,283.282,283.3679,3776.0
2023-07-21 12:10:00,296.94,297.03,296.78,296.83,10126.0,283.387,283.4729,283.2343,283.282,10126.0
2023-07-21 12:15:00,296.86,296.95,296.81,296.94,7696.0,283.3106,283.3965,283.2629,283.387,7696.0
2023-07-21 12:20:00,296.93,296.95,296.8,296.85,8762.0,283.3774,283.3965,283.2534,283.3011,8762.0
2023-07-21 12:25:00,296.85,296.93,296.67,296.69,14687.0,283.3011,283.3774,283.1293,283.1484,14687.0
2023-07-21 12:30:00,296.71,296.75,296.29,296.34,11772.0,283.1675,283.2056,282.7666,282.8144,11772.0
2023-07-21 12:35:00,296.31,296.4,296.13,296.37,7292.0,282.7857,282.8716,282.6139,282.843,7292.0
2023-07-21 12:40:00,296.37,296.68,296.29,296.51,7074.0,282.843,283.1388,282.7666,282.9766,7074.0
2023-07-21 12:45:00,296.44,296.55,296.19,296.28,10262.0,282.9098,283.0148,282.6712,282.7571,10262.0
2023-07-21 12:50:00,296.24,296.24,296.0,296.04,10477.0,282.7189,282.7189,282.4899,282.528,10477.0
2023-07-21 12:55:00,296.06,296.38,296.03,296.3,5435.0,282.5471,282.8525,282.5185,282.7762,5435.0
2023-07-21 13:00:00,296.28,296.31,296.08,296.23,8686.0,282.7571,282.7857,282.5662,282.7094,8686.0
2023-07-21 13:05:00,296.24,296.48,296.24,296.44,5258.0,282.7189,282.948,282.7189,282.9098,5258.0
2023-07-21 13:10:00,296.43,296.59,296.38,296.55,10325.0,282.9002,283.0529,282.8525,283.0148,10325.0
2023-07-21 13:15:00,296.55,296.7,296.38,296.44,5359.0,283.0148,283.1579,282.8525,282.9098,5359.0
2023-07-21 13:20:00,296.41,296.51,296.4,296.49,8751.0,282.8812,282.9766,282.8716,282.9575,8751.0
2023-07-21 13:25:00,296.46,296.69,296.46,296.65,3723.0,282.9289,283.1484,282.9289,283.1102,3723.0
2023-07-21 13:30:00,296.67,296.71,296.54,296.69,5075.0,283.1293,283.1675,283.0052,283.1484,5075.0
2023-07-21 13:35:00,296.7,296.74,296.65,296.71,3351.0,283.1579,283.1961,283.1102,283.1675,3351.0
2023-07-21 13:40:00,296.72,296.94,296.72,296.93,7293.0,283.177,283.387,283.177,283.3774,7293.0
2023-07-21 13:45:00,296.94,297.04,296.9,296.98,8820.0,283.387,283.4824,283.3488,283.4251,8820.0
2023-07-21 13:50:00,296.97,297.06,296.97,297.0,15962.0,283.4156,283.5015,283.4156,283.4442,15962.0
2023-07-21 13:55:00,297.02,297.06,296.71,296.79,16533.0,283.4633,283.5015,283.1675,283.2438,16533.0
2023-07-21 14:00:00,296.79,296.84,296.62,296.65,7078.0,283.2438,283.2915,283.0816,283.1102,7078.0
2023-07-21 14:05:00,296.65,296.66,296.38,296.58,11743.0,283.1102,283.1198,282.8525,283.0434,11743.0
2023-07-21 14:10:00,296.59,296.61,296.43,296.45,4374.0,283.0529,283.072,282.9002,282.9193,4374.0
2023-07-21 14:15:00,296.48,296.55,296.28,296.28,5471.0,282.948,283.0148,282.7571,282.7571,5471.0
2023-07-21 14:20:00,296.33,296.34,296.23,296.31,9218.0,282.8048,282.8144,282.7094,282.7857,9218.0
2023-07-21 14:25:00,296.28,296.31,296.16,296.29,2545.0,282.7571,282.7857,282.6426,282.7666,2545.0
2023-07-21 14:30:00,296.34,296.34,296.12,296.21,7587.0,282.8144,282.8144,282.6044,282.6903,7587.0
2023-07-21 14:35:00,296.21,296.42,296.21,296.41,8600.0,282.6903,282.8907,282.6903,282.8812,8600.0
2023-07-21 14:40:00,296.41,296.43,296.3,296.37,7291.0,282.8812,282.9002,282.7762,282.843,7291.0
2023-07-21 14:45:00,296.39,296.42,296.32,296.38,11538.0,282.8621,282.8907,282.7953,282.8525,11538.0
2023-07-21 14:50:00,296.35,296.35,296.18,296.19,7845.0,282.8239,282.8239,282.6617,282.6712,7845.0
2023-07-21 14:55:00,296.15,296.26,296.15,296.19,10032.0,282.633,282.738,282.633,282.6712,10032.0
2023-07-21 15:00:00,296.16,296.21,296.03,296.13,6783.0,282.6426,282.6903,282.5185,282.6139,6783.0
2023-07-21 15:05:00,296.09,296.12,295.92,295.96,9503.0,282.5758,282.6044,282.4135,282.4517,9503.0
2023-07-21 15:10:00,295.96,296.11,295.93,296.01,11266.0,282.4517,282.5949,282.4231,282.4994,11266.0
2023-07-21 15:15:00,296.0,296.24,295.94,296.18,9326.0,282.4899,282.7189,282.4326,282.6617,9326.0
2023-07-21 15:20:00,296.18,296.3,296.13,296.26,4258.0,282.6617,282.7762,282.6139,282.738,4258.0
2023-07-21 15:25:00,296.26,296.31,296.09,296.31,7978.0,282.738,282.7857,282.5758,282.7857,7978.0
2023-07-21 15:30:00,296.34,296.34,295.99,296.01,11163.0,282.8144,282.8144,282.4803,282.4994,11163.0
2023-07-21 15:35:00,295.94,296.06,295.87,295.93,16330.0,282.4326,282.5471,282.3658,282.4231,16330.0
2023-07-21 15:40:00,295.93,295.97,295.58,295.64,25674.0,282.4231,282.4612,282.089,282.1463,25674.0
2023-07-21 15:45:00,295.61,295.79,295.53,295.79,37415.0,282.1177,282.2895,282.0413,282.2895,37415.0
2023-07-21 15:50:00,295.78,295.99,295.34,295.8,47833.0,282.2799,282.4803,281.86,282.299,47833.0
2023-07-21 15:55:00,295.75,296.14,295.32,295.58,154854.0,282.2513,282.6235,281.8409,282.089,154854.0
2023-07-24 09:30:00,296.0,296.61,295.84,296.2,42568.0,282.4899,283.072,282.3372,282.6807,42568.0
2023-07-24 09:35:00,296.13,296.3,295.35,295.42,14850.0,282.6139,282.7762,281.8695,281.9363,14850.0
2023-07-24 09:40:00,295.42,296.2,295.26,296.03,11302.0,281.9363,282.6807,281.7836,282.5185,11302.0
2023-07-24 09:45:00,296.07,296.13,295.79,296.13,13635.0,282.5567,282.6139,282.2895,282.6139,13635.0
2023-07-24 09:50:00,296.04,296.53,296.04,296.48,9369.0,282.528,282.9957,282.528,282.948,9369.0
2023-07-24 09:55:00,296.49,296.86,296.44,296.7,10380.0,282.9575,283.3106,282.9098,283.1579,10380.0
2023-07-24 10:00:00,296.7,296.95,296.5,296.74,11431.0,283.1579,283.3965,282.9671,283.1961,11431.0
2023-07-24 10:05:00,296.75,296.91,296.56,296.91,7664.0,283.2056,283.3583,283.0243,283.3583,7664.0
2023-07-24 10:10:00,296.89,296.94,296.27,296.28,8462.0,283.3393,283.387,282.7476,282.7571,8462.0
2023-07-24 10:15:00,296.28,296.56,296.2,296.27,10540.0,282.7571,283.0243,282.6807,282.7476,10540.0
2023-07-24 10:20:00,296.21,296.21,295.77,295.78,4950.0,282.6903,282.6903,282.2704,282.2799,4950.0
2023-07-24 10:25:00,295.8,295.8,295.35,295.53,13686.0,282.299,282.299,281.8695,282.0413,13686.0
2023-07-24 10:30:00,295.52,295.86,295.52,295.8,9481.0,282.0318,282.3563,282.0318,282.299,9481.0
2023-07-24 10:35:00,295.69,295.75,295.35,295.35,9509.0,282.194,282.2513,281.8695,281.8695,9509.0
2023-07-24 10:40:00,295.35,295.35,294.93,295.08,21956.0,281.8695,281.8695,281.4687,281.6119,21956.0
2023-07-24 10:45:00,295.09,295.1,294.88,294.93,21688.0,281.6214,281.631,281.421,281.4687,21688.0
2023-07-24 10:50:00,294.9,295.57,294.85,295.53,8051.0,281.4401,282.0795,281.3924,282.0413,8051.0
2023-07-24 10:55:00,295.5,295.51,295.24,295.46,3687.0,282.0127,282.0222,281.7646,281.9745,3687.0
2023-07-24 11:00:00,295.52,295.72,295.44,295.61,9174.0,282.0318,282.2227,281.9554,282.1177,9174.0
2023-07-24 11:05:00,295.6,295.78,295.6,295.74,4668.0,282.1081,282.2799,282.1081,282.2417,4668.0
2023-07-24 11:10:00,295.77,296.07,295.74,296.01,5330.0,282.2704,282.5567,282.2417,282.4994,5330.0
2023-07-24 11:15:00,295.95,296.09,295.83,295.87,8197.0,282.4422,282.5758,282.3276,282.3658,8197.0
2023-07-24 11:20:00,295.85,296.0,295.78,295.95,5251.0,282.3467,282.4899,282.2799,282.4422,5251.0
2023-07-24 11:25:00,295.96,296.06,295.82,295.87,4524.0,282.4517,282.5471,282.3181,282.3658,4524.0
2023-07-24 11:30:00,295.92,296.14,295.82,295.85,6776.0,282.4135,282.6235,282.3181,282.3467,6776.0
2023-07-24 11:35:00,295.89,296.07,295.82,296.03,4034.0,282.3849,282.5567,282.3181,282.5185,4034.0
2023-07-24 11:40:00,296.0,296.14,295.89,295.96,6550.0,282.4899,282.6235,282.3849,282.4517,6550.0
2023-07-24 11:45:00,296.02,296.32,295.99,296.2,16713.0,282.509,282.7953,282.4803,282.6807,16713.0
2023-07-24 11:50:00,296.18,296.29,296.13,296.21,7617.0,282.6617,282.7666,282.6139,282.6903,7617.0
2023-07-24 11:55:00,296.21,296.21,295.92,296.02,10230.0,282.6903,282.6903,282.4135,282.509,10230.0
2023-07-24 12:00:00,296.05,296.08,295.71,295.8,3865.0,282.5376,282.5662,282.2131,282.299,3865.0
2023-07-24 12:05:00,295.77,295.77,295.56,295.59,4356.0,282.2704,282.2704,282.07,282.0986,4356.0
2023-07-24 12:10:00,295.59,295.84,295.57,295.75,6876.0,282.0986,282.3372,282.0795,282.2513,6876.0
2023-07-24 12:15:00,295.75,295.87,295.75,295.81,5404.0,282.2513,282.3658,282.2513,282.3085,5404.0
2023-07-24 12:20:00,295.72,295.75,295.6,295.6,4643.0,282.2227,282.2513,282.1081,282.1081,4643.0
2023-07-24 12:25:00,295.58,295.63,295.46,295.63,10212.0,282.089,282.1368,281.9745,282.1368,10212.0
2023-07-24 12:30:00,295.62,295.73,295.56,295.57,3887.0,282.1272,282.2322,282.07,282.0795,3887.0
2023-07-24 12:35:00,295.54,295.64,295.45,295.64,5997.0,282.0509,282.1463,281.965,282.1463,5997.0
2023-07-24 12:40:00,295.63,295.69,295.55,295.69,7785.0,282.1368,282.194,282.0604,282.194,7785.0
2023-07-24 12:45:00,295.69,295.7,295.53,295.53,5265.0,282.194,282.2036,282.0413,282.0413,5265.0
2023-07-24 12:50:00,295.51,295.59,295.35,295.43,8164.0,282.0222,282.0986,281.8695,281.9459,8164.0
2023-07-24 12:55:00,295.44,295.46,295.2,295.2,7274.0,281.9554,281.9745,281.7264,281.7264,7274.0
2023-07-24 13:00:00,295.21,295.34,295.18,295.26,4379.0,281.7359,281.86,281.7073,281.7836,4379.0
2023-07-24 13:05:00,295.22,295.24,295.11,295.21,3958.0,281.7455,281.7646,281.6405,281.7359,3958.0
2023-07-24 13:10:00,295.21,295.26,295.17,295.17,2642.0,281.7359,281.7836,281.6978,281.6978,2642.0
2023-07-24 13:15:00,295.18,295.21,295.08,295.08,4712.0,281.7073,281.7359,281.6119,281.6119,4712.0
2023-07-24 13:20:00,295.07,295.22,295.04,295.19,4293.0,281.6023,281.7455,281.5737,281.7168,4293.0
2023-07-24 13:25:00,295.21,295.23,295.09,295.16,4109.0,281.7359,281.755,281.6214,281.6882,4109.0
2023-07-24 13:30:00,295.13,295.2,295.05,295.12,5986.0,281.6596,281.7264,281.5832,281.65,5986.0
2023-07-24 13:35:00,295.08,295.36,295.06,295.23,14680.0,281.6119,281.8791,281.5928,281.755,14680.0
2023-07-24 13:40:00,295.27,295.29,295.01,295.01,3140.0,281.7932,281.8123,281.5451,281.5451,3140.0
2023-07-24 13:45:00,294.95,295.24,294.95,295.17,10081.0,281.4878,281.7646,281.4878,281.6978,10081.0
2023-07-24 13:50:00,295.19,295.24,295.08,295.23,3275.0,281.7168,281.7646,281.6119,281.755,3275.0
2023-07-24 13:55:00,295.2,295.36,295.18,295.25,10469.0,281.7264,281.8791,281.7073,281.7741,10469.0
2023-07-24 14:00:00,295.38,295.41,295.19,295.31,8698.0,281.8982,281.9268,281.7168,281.8314,8698.0
2023-07-24 14:05:00,295.35,295.42,295.21,295.4,7708.0,281.8695,281.9363,281.7359,281.9173,7708.0
2023-07-24 14:10:00,295.39,295.54,295.32,295.32,7112.0,281.9077,282.0509,281.8409,281.8409,7112.0
2023-07-24 14:15:00,295.36,295.39,295.26,295.3,6619.0,281.8791,281.9077,281.7836,281.8218,6619.0
2023-07-24 14:20:00,295.28,295.42,295.23,295.41,9350.0,281.8027,281.9363,281.755,281.9268,9350.0
2023-07-24 14:25:00,295.41,295.57,295.32,295.48,5735.0,281.9268,282.0795,281.8409,281.9936,5735.0
2023-07-24 14:30:00,295.39,295.43,295.28,295.35,4897.0,281.9077,281.9459,281.8027,281.8695,4897.0
2023-07-24 14:35:00,295.38,295.44,295.35,295.37,4676.0,281.8982,281.9554,281.8695,281.8886,4676.0
2023-07-24 14:40:00,295.35,295.4,295.23,295.35,5496.0,281.8695,281.9173,281.755,281.8695,5496.0
2023-07-24 14:45:00,295.35,295.51,295.34,295.5,8833.0,281.8695,282.0222,281.86,282.0127,8833.0
2023-07-24 14:50:00,295.51,295.57,295.43,295.47,6348.0,282.0222,282.0795,281.9459,281.9841,6348.0
2023-07-24 14:55:00,295.46,295.7,295.45,295.62,8580.0,281.9745,282.2036,281.965,282.1272,8580.0
2023-07-24 15:00:00,295.63,295.87,295.63,295.84,12152.0,282.1368,282.3658,282.1368,282.3372,12152.0
2023-07-24 15:05:00,295.86,295.87,295.71,295.81,7170.0,282.3563,282.3658,282.2131,282.3085,7170.0
2023-07-24 15:10:00,295.86,295.91,295.66,295.66,10503.0,282.3563,282.404,282.1654,282.1654,10503.0
2023-07-24 15:15:00,295.71,295.88,295.69,295.88,7718.0,282.2131,282.3754,282.194,282.3754,7718.0
2023-07-24 15:20:00,295.87,295.9,295.74,295.75,11047.0,282.3658,282.3944,282.2417,282.2513,11047.0
2023-07-24 15:25:00,295.74,295.83,295.67,295.7,12103.0,282.2417,282.3276,282.1749,282.2036,12103.0
2023-07-24 15:30:00,295.71,295.89,295.69,295.79,19334.0,282.2131,282.3849,282.194,282.2895,19334.0
2023-07-24 15:35:00,295.76,295.88,295.74,295.77,18802.0,282.2608,282.3754,282.2417,282.2704,18802.0
2023-07-24 15:40:00,295.77,296.01,295.75,295.99,19795.0,282.2704,282.4994,282.2513,282.4803,19795.0
2023-07-24 15:45:00,296.01,296.12,295.93,295.96,39301.0,282.4994,282.6044,282.4231,282.4517,39301.0
2023-07-24 15:50:00,295.96,295.96,295.76,295.88,33089.0,282.4517,282.4517,282.2608,282.3754,33089.0
2023-07-24 15:55:00,295.9,295.9,295.26,295.35,131342.0,282.3944,282.3944,281.7836,281.8695,131342.0
2023-07-25 09:30:00,294.2,294.93,293.56,293.57,44204.0,280.772,281.4687,280.1612,280.1708,44204.0
2023-07-25 09:35:00,293.62,293.66,293.03,293.03,37547.0,280.2185,280.2567,279.6554,279.6554,37547.0
2023-07-25 09:40:00,293.03,293.05,292.61,292.82,48087.0,279.6554,279.6745,279.2546,279.455,48087.0
2023-07-25 09:45:00,292.82,292.87,292.33,292.35,34699.0,279.455,279.5027,278.9874,279.0065,34699.0
2023-07-25 09:50:00,292.39,292.48,292.0,292.11,31542.0,279.0446,279.1305,278.6724,278.7774,31542.0
2023-07-25 09:55:00,292.11,292.35,292.06,292.25,13674.0,278.7774,279.0065,278.7297,278.911,13674.0
2023-07-25 10:00:00,292.19,292.41,291.79,291.83,32954.0,278.8538,279.0637,278.472,278.5102,32954.0
2023-07-25 10:05:00,291.85,292.31,291.65,292.27,28711.0,278.5293,278.9683,278.3384,278.9301,28711.0
2023-07-25 10:10:00,292.33,292.89,292.29,292.82,27028.0,278.9874,279.5218,278.9492,279.455,27028.0
2023-07-25 10:15:00,292.81,292.83,292.59,292.67,12946.0,279.4455,279.4646,279.2355,279.3119,12946.0
2023-07-25 10:20:00,292.7,292.82,292.29,292.42,31546.0,279.3405,279.455,278.9492,279.0733,31546.0
2023-07-25 10:25:00,292.44,292.92,292.22,292.9,14521.0,279.0924,279.5505,278.8824,279.5314,14521.0
2023-07-25 10:30:00,292.98,292.99,292.39,292.44,21040.0,279.6077,279.6173,279.0446,279.0924,21040.0
2023-07-25 10:35:00,292.46,292.77,292.41,292.59,14659.0,279.1114,279.4073,279.0637,279.2355,14659.0
2023-07-25 10:40:00,292.62,292.85,292.56,292.7,21032.0,279.2641,279.4836,279.2069,279.3405,21032.0
2023-07-25 10:45:00,292.72,292.81,292.49,292.7,9739.0,279.3596,279.4455,279.1401,279.3405,9739.0
2023-07-25 10:50:00,292.73,293.0,292.73,292.92,10432.0,279.3691,279.6268,279.3691,279.5505,10432.0
2023-07-25 10:55:00,292.88,293.15,292.85,292.94,8365.0,279.5123,279.77,279.4836,279.5695,8365.0
2023-07-25 11:00:00,292.94,293.24,292.79,293.09,11290.0,279.5695,279.8558,279.4264,279.7127,11290.0
2023-07-25 11:05:00,293.03,293.5,293.02,293.48,6267.0,279.6554,280.104,279.6459,280.0849,6267.0
2023-07-25 11:10:00,293.47,293.52,293.16,293.52,9645.0,280.0753,280.1231,279.7795,280.1231,9645.0
2023-07-25 11:15:00,293.58,293.75,293.51,293.51,7665.0,280.1803,280.3426,280.1135,280.1135,7665.0
2023-07-25 11:20:00,293.56,293.96,293.52,293.96,12398.0,280.1612,280.543,280.1231,280.543,12398.0
2023-07-25 11:25:00,294.0,294.13,293.84,294.13,16161.0,280.5812,280.7052,280.4285,280.7052,16161.0
2023-07-25 11:30:00,294.14,294.2,293.77,293.96,12012.0,280.7148,280.772,280.3617,280.543,12012.0
2023-07-25 11:35:00,293.97,293.97,293.66,293.69,6435.0,280.5525,280.5525,280.2567,280.2853,6435.0
2023-07-25 11:40:00,293.7,293.76,293.46,293.72,6987.0,280.2949,280.3521,280.0658,280.3139,6987.0
2023-07-25 11:45:00,293.72,293.77,293.6,293.77,3321.0,280.3139,280.3617,280.1994,280.3617,3321.0
2023-07-25 11:50:00,293.77,293.84,293.56,293.72,14221.0,280.3617,280.4285,280.1612,280.3139,14221.0
2023-07-25 11:55:00,293.7,293.72,293.45,293.56,6580.0,280.2949,280.3139,280.0563,280.1612,6580.0
2023-07-25 12:00:00,293.52,293.52,293.35,293.42,8061.0,280.1231,280.1231,279.9608,280.0276,8061.0
2023-07-25 12:05:00,293.44,293.62,293.38,293.6,6368.0,280.0467,280.2185,279.9895,280.1994,6368.0
2023-07-25 12:10:00,293.6,293.72,293.55,293.55,8136.0,280.1994,280.3139,280.1517,280.1517,8136.0
2023-07-25 12:15:00,293.58,293.74,293.58,293.63,7005.0,280.1803,280.333,280.1803,280.228,7005.0
2023-07-25 12:20:00,293.64,293.64,293.26,293.32,7528.0,280.2376,280.2376,279.8749,279.9322,7528.0
2023-07-25 12:25:00,293.31,293.45,293.29,293.38,5491.0,279.9227,280.0563,279.9036,279.9895,5491.0
2023-07-25 12:30:00,293.39,293.39,293.2,293.37,6093.0,279.999,279.999,279.8177,279.9799,6093.0
2023-07-25 12:35:00,293.35,293.35,293.04,293.05,3708.0,279.9608,279.9608,279.665,279.6745,3708.0
2023-07-25 12:40:00,293.03,293.18,293.03,293.15,5771.0,279.6554,279.7986,279.6554,279.77,5771.0
2023-07-25 12:45:00,293.12,293.12,292.97,293.04,7561.0,279.7413,279.7413,279.5982,279.665,7561.0
2023-07-25 12:50:00,293.03,293.13,292.97,293.0,4066.0,279.6554,279.7509,279.5982,279.6268,4066.0
2023-07-25 12:55:00,292.99,293.1,292.93,293.09,5933.0,279.6173,279.7222,279.56,279.7127,5933.0
2023-07-25 13:00:00,293.06,293.28,293.06,293.24,6125.0,279.6841,279.894,279.6841,279.8558,6125.0
2023-07-25 13:05:00,293.2,293.2,292.86,292.98,8152.0,279.8177,279.8177,279.4932,279.6077,8152.0
2023-07-25 13:10:00,292.98,293.04,292.94,293.04,4136.0,279.6077,279.665,279.5695,279.665,4136.0
2023-07-25 13:15:00,293.01,293.01,292.85,292.97,5631.0,279.6363,279.6363,279.4836,279.5982,5631.0
2023-07-25 13:20:00,292.97,292.97,292.76,292.81,5356.0,279.5982,279.5982,279.3978,279.4455,5356.0
2023-07-25 13:25:00,292.81,292.82,292.61,292.62,3889.0,279.4455,279.455,279.2546,279.2641,3889.0
2023-07-25 13:30:00,292.62,292.68,292.53,292.68,5273.0,279.2641,279.3214,279.1783,279.3214,5273.0
2023-07-25 13:35:00,292.73,292.82,292.72,292.75,10937.0,279.3691,279.455,279.3596,279.3882,10937.0
2023-07-25 13:40:00,292.76,292.93,292.76,292.87,5186.0,279.3978,279.56,279.3978,279.5027,5186.0
2023-07-25 13:45:00,292.86,292.87,292.78,292.8,6027.0,279.4932,279.5027,279.4168,279.4359,6027.0
2023-07-25 13:50:00,292.79,292.79,292.54,292.55,10050.0,279.4264,279.4264,279.1878,279.1973,10050.0
2023-07-25 13:55:00,292.52,292.52,292.45,292.5,5186.0,279.1687,279.1687,279.1019,279.1496,5186.0
2023-07-25 14:00:00,292.49,292.55,292.47,292.51,6410.0,279.1401,279.1973,279.121,279.1592,6410.0
2023-07-25 14:05:00,292.5,292.63,292.48,292.53,7169.0,279.1496,279.2737,279.1305,279.1783,7169.0
2023-07-25 14:10:00,292.53,292.75,292.51,292.71,8598.0,279.1783,279.3882,279.1592,279.35,8598.0
2023-07-25 14:15:00,292.72,292.72,292.63,292.69,5423.0,279.3596,279.3596,279.2737,279.331,5423.0
2023-07-25 14:20:00,292.68,292.88,292.62,292.83,5968.0,279.3214,279.5123,279.2641,279.4646,5968.0
2023-07-25 14:25:00,292.83,292.85,292.61,292.62,4998.0,279.4646,279.4836,279.2546,279.2641,4998.0
2023-07-25 14:30:00,292.67,292.87,292.67,292.85,8369.0,279.3119,279.5027,279.3119,279.4836,8369.0
2023-07-25 14:35:00,292.84,292.9,292.78,292.86,4790.0,279.4741,279.5314,279.4168,279.4932,4790.0
2023-07-25 14:40:00,292.84,292.99,292.77,292.98,8372.0,279.4741,279.6173,279.4073,279.6077,8372.0
2023-07-25 14:45:00,293.01,293.27,293.0,293.19,6568.0,279.6363,279.8845,279.6268,279.8081,6568.0
2023-07-25 14:50:00,293.22,293.23,292.92,292.97,6308.0,279.8368,279.8463,279.5505,279.5982,6308.0
2023-07-25 14:55:00,292.95,292.95,292.77,292.86,9104.0,279.5791,279.5791,279.4073,279.4932,9104.0
2023-07-25 15:00:00,292.86,292.94,292.79,292.82,7149.0,279.4932,279.5695,279.4264,279.455,7149.0
2023-07-25 15:05:00,292.83,293.0,292.83,292.98,5747.0,279.4646,279.6268,279.4646,279.6077,5747.0
2023-07-25 15:10:00,292.97,293.02,292.87,293.0,12297.0,279.5982,279.6459,279.5027,279.6268,12297.0
2023-07-25 15:15:00,292.99,293.08,292.88,292.93,6962.0,279.6173,279.7031,279.5123,279.56,6962.0
2023-07-25 15:20:00,292.94,292.99,292.87,292.9,7228.0,279.5695,279.6173,279.5027,279.5314,7228.0
2023-07-25 15:25:00,292.91,292.93,292.67,292.67,10202.0,279.5409,279.56,279.3119,279.3119,10202.0
2023-07-25 15:30:00,292.63,292.82,292.61,292.64,16157.0,279.2737,279.455,279.2546,279.2832,16157.0
2023-07-25 15:35:00,292.62,292.76,292.53,292.7,13994.0,279.2641,279.3978,279.1783,279.3405,13994.0
2023-07-25 15:40:00,292.71,292.96,292.64,292.76,31860.0,279.35,279.5886,279.2832,279.3978,31860.0
2023-07-25 15:45:00,292.8,293.06,292.8,292.94,25605.0,279.4359,279.6841,279.4359,279.5695,25605.0
2023-07-25 15:50:00,292.92,292.93,292.63,292.64,46596.0,279.5505,279.56,279.2737,279.2832,46596.0
2023-07-25 15:55:00,292.63,292.68,292.11,292.38,142467.0,279.2737,279.3214,278.7774,279.0351,142467.0
2023-07-26 09:30:00,292.25,292.58,290.65,291.19,62978.0,278.911,279.226,277.3841,277.8994,62978.0
2023-07-26 09:35:00,291.0,291.28,290.5,290.52,20745.0,277.7181,277.9853,277.2409,277.26,20745.0
2023-07-26 09:40:00,290.52,290.58,289.78,290.12,44510.0,277.26,277.3173,276.5538,276.8783,44510.0
2023-07-26 09:45:00,290.23,290.72,289.74,290.63,20238.0,276.9832,277.4509,276.5156,277.365,20238.0
2023-07-26 09:50:00,290.69,290.75,290.06,290.13,12309.0,277.4222,277.4795,276.821,276.8878,12309.0
2023-07-26 09:55:00,290.12,290.24,289.72,289.72,20352.0,276.8783,276.9928,276.4965,276.4965,20352.0
2023-07-26 10:00:00,289.75,290.35,289.5,289.94,16628.0,276.5251,277.0978,276.2865,276.7065,16628.0
2023-07-26 10:05:00,290.0,290.05,289.6,289.86,18877.0,276.7637,276.8114,276.382,276.6301,18877.0
2023-07-26 10:10:00,289.94,290.39,289.86,290.39,10750.0,276.7065,277.1359,276.6301,277.1359,10750.0
2023-07-26 10:15:00,290.36,290.57,290.25,290.55,14960.0,277.1073,277.3077,277.0023,277.2886,14960.0
2023-07-26 10:20:00,290.5,290.6,290.34,290.36,7981.0,277.2409,277.3363,277.0882,277.1073,7981.0
2023-07-26 10:25:00,290.42,290.53,290.28,290.53,7619.0,277.1646,277.2695,277.0309,277.2695,7619.0
2023-07-26 10:30:00,290.56,290.63,290.45,290.54,9667.0,277.2982,277.365,277.1932,277.2791,9667.0
2023-07-26 10:35:00,290.56,290.63,290.33,290.38,13211.0,277.2982,277.365,277.0787,277.1264,13211.0
2023-07-26 10:40:00,290.31,290.38,289.94,290.2,45485.0,277.0596,277.1264,276.7065,276.9546,45485.0
2023-07-26 10:45:00,290.2,290.54,290.17,290.43,21070.0,276.9546,277.2791,276.926,277.1741,21070.0
2023-07-26 10:50:00,290.43,291.0,290.43,290.99,27223.0,277.1741,277.7181,277.1741,277.7085,27223.0
2023-07-26 10:55:00,291.02,291.37,290.99,291.24,11264.0,277.7372,278.0712,277.7085,277.9471,11264.0
2023-07-26 11:00:00,291.21,291.55,291.21,291.39,29317.0,277.9185,278.243,277.9185,278.0903,29317.0
2023-07-26 11:05:00,291.38,291.79,291.38,291.74,15311.0,278.0807,278.472,278.0807,278.4243,15311.0
2023-07-26 11:10:00,291.74,291.87,291.53,291.66,13907.0,278.4243,278.5484,278.2239,278.348,13907.0
2023-07-26 11:15:00,291.6,291.8,291.55,291.61,11004.0,278.2907,278.4816,278.243,278.3002,11004.0
2023-07-26 11:20:00,291.72,291.72,291.17,291.19,5533.0,278.4052,278.4052,277.8803,277.8994,5533.0
2023-07-26 11:25:00,291.18,291.21,291.01,291.14,8765.0,277.8899,277.9185,277.7276,277.8517,8765.0
2023-07-26 11:30:00,291.14,291.18,290.83,290.84,6278.0,277.8517,277.8899,277.5558,277.5654,6278.0
2023-07-26 11:35:00,290.8,290.85,290.56,290.64,7433.0,277.5272,277.5749,277.2982,277.3745,7433.0
2023-07-26 11:40:00,290.68,290.84,290.58,290.83,7076.0,277.4127,277.5654,277.3173,277.5558,7076.0
2023-07-26 11:45:00,290.85,290.9,290.77,290.81,3892.0,277.5749,277.6227,277.4986,277.5368,3892.0
2023-07-26 11:50:00,290.83,290.92,290.75,290.8,6542.0,277.5558,277.6417,277.4795,277.5272,6542.0
2023-07-26 11:55:00,290.82,291.01,290.78,290.95,5650.0,277.5463,277.7276,277.5081,277.6704,5650.0
2023-07-26 12:00:00,290.96,291.06,290.95,291.03,2394.0,277.6799,277.7753,277.6704,277.7467,2394.0
2023-07-26 12:05:00,291.04,291.3,290.99,291.3,4358.0,277.7563,278.0044,277.7085,278.0044,4358.0
2023-07-26 12:10:00,291.26,291.47,291.26,291.44,2940.0,277.9662,278.1666,277.9662,278.138,2940.0
2023-07-26 12:15:00,291.46,291.46,291.18,291.18,3993.0,278.1571,278.1571,277.8899,277.8899,3993.0
2023-07-26 12:20:00,291.18,291.24,291.18,291.19,3165.0,277.8899,277.9471,277.8899,277.8994,3165.0
2023-07-26 12:25:00,291.17,291.17,291.04,291.11,4082.0,277.8803,277.8803,277.7563,277.8231,4082.0
2023-07-26 12:30:00,291.07,291.07,290.84,290.98,8117.0,277.7849,277.7849,277.5654,277.699,8117.0
2023-07-26 12:35:00,291.01,291.09,290.89,290.9,3692.0,277.7276,277.804,277.6131,277.6227,3692.0
2023-07-26 12:40:00,290.92,290.93,290.63,290.81,4816.0,277.6417,277.6513,277.365,277.5368,4816.0
2023-07-26 12:45:00,290.81,290.93,290.76,290.89,5028.0,277.5368,277.6513,277.489,277.6131,5028.0
2023-07-26 12:50:00,290.84,290.87,290.71,290.71,5871.0,277.5654,277.594,277.4413,277.4413,5871.0
2023-07-26 12:55:00,290.71,290.92,290.7,290.92,5094.0,277.4413,277.6417,277.4318,277.6417,5094.0
2023-07-26 13:00:00,290.97,291.21,290.96,291.0,10851.0,277.6895,277.9185,277.6799,277.7181,10851.0
2023-07-26 13:05:00,291.03,291.18,291.0,291.1,6114.0,277.7467,277.8899,277.7181,277.8135,6114.0
2023-07-26 13:10:00,291.12,291.15,291.02,291.1,8576.0,277.8326,277.8612,277.7372,277.8135,8576.0
2023-07-26 13:15:00,291.05,291.13,290.99,291.06,10825.0,277.7658,277.8422,277.7085,277.7753,10825.0
2023-07-26 13:20:00,291.07,291.28,291.05,291.26,7799.0,277.7849,277.9853,277.7658,277.9662,7799.0
2023-07-26 13:25:00,291.24,291.32,291.22,291.27,3498.0,277.9471,278.0235,277.928,277.9758,3498.0
2023-07-26 13:30:00,291.26,291.31,291.18,291.18,6124.0,277.9662,278.0139,277.8899,277.8899,6124.0
2023-07-26 13:35:00,291.18,291.18,291.09,291.14,11638.0,277.8899,277.8899,277.804,277.8517,11638.0
2023-07-26 13:40:00,291.12,291.28,291.12,291.2,7872.0,277.8326,277.9853,277.8326,277.909,7872.0
2023-07-26 13:45:00,291.26,291.5,291.23,291.39,6651.0,277.9662,278.1953,277.9376,278.0903,6651.0
2023-07-26 13:50:00,291.42,291.5,291.31,291.35,7066.0,278.1189,278.1953,278.0139,278.0521,7066.0
2023-07-26 13:55:00,291.36,291.47,291.36,291.42,9522.0,278.0617,278.1666,278.0617,278.1189,9522.0
2023-07-26 14:00:00,291.39,291.48,291.11,291.25,21688.0,278.0903,278.1762,277.8231,277.9567,21688.0
2023-07-26 14:05:00,291.28,291.33,291.23,291.32,10038.0,277.9853,278.033,277.9376,278.0235,10038.0
2023-07-26 14:10:00,291.29,291.41,291.23,291.39,12705.0,277.9948,278.1094,277.9376,278.0903,12705.0
2023-07-26 14:15:00,291.39,291.44,291.34,291.35,13366.0,278.0903,278.138,278.0426,278.0521,13366.0
2023-07-26 14:20:00,291.35,291.41,291.21,291.28,11026.0,278.0521,278.1094,277.9185,277.9853,11026.0
2023-07-26 14:25:00,291.25,291.37,291.18,291.18,9519.0,277.9567,278.0712,277.8899,277.8899,9519.0
2023-07-26 14:30:00,291.18,291.18,290.95,291.07,13589.0,277.8899,277.8899,277.6704,277.7849,13589.0
2023-07-26 14:35:00,291.11,291.8,291.11,291.57,16661.0,277.8231,278.4816,277.8231,278.2621,16661.0
2023-07-26 14:40:00,291.58,292.15,291.47,291.67,13332.0,278.2716,278.8156,278.1666,278.3575,13332.0
2023-07-26 14:45:00,291.66,291.73,291.46,291.56,8941.0,278.348,278.4148,278.1571,278.2525,8941.0
2023-07-26 14:50:00,291.58,291.8,291.52,291.6,10473.0,278.2716,278.4816,278.2144,278.2907,10473.0
2023-07-26 14:55:00,291.56,291.56,291.29,291.34,12327.0,278.2525,278.2525,277.9948,278.0426,12327.0
2023-07-26 15:00:00,291.35,291.46,291.11,291.19,11612.0,278.0521,278.1571,277.8231,277.8994,11612.0
2023-07-26 15:05:00,291.19,291.19,290.54,290.58,25669.0,277.8994,277.8994,277.2791,277.3173,25669.0
2023-07-26 15:10:00,290.58,290.86,290.5,290.65,18777.0,277.3173,277.5845,277.2409,277.3841,18777.0
2023-07-26 15:15:00,290.65,290.79,290.18,290.48,20353.0,277.3841,277.5177,276.9355,277.2218,20353.0
2023-07-26 15:20:00,290.51,290.71,290.45,290.48,12146.0,277.2505,277.4413,277.1932,277.2218,12146.0
2023-07-26 15:25:00,290.45,290.85,290.43,290.76,15821.0,277.1932,277.5749,277.1741,277.489,15821.0
2023-07-26 15:30:00,290.75,290.83,290.62,290.79,24042.0,277.4795,277.5558,277.3554,277.5177,24042.0
2023-07-26 15:35:00,290.81,290.87,290.56,290.65,27872.0,277.5368,277.594,277.2982,277.3841,27872.0
2023-07-26 15:40:00,290.63,290.89,290.51,290.88,28460.0,277.365,277.6131,277.2505,277.6036,28460.0
2023-07-26 15:45:00,290.9,291.13,290.87,290.94,39967.0,277.6227,277.8422,277.594,277.6608,39967.0
2023-07-26 15:50:00,290.93,291.25,290.89,291.19,70005.0,277.6513,277.9567,277.6131,277.8994,70005.0
2023-07-26 15:55:00,291.23,291.8,290.97,291.78,118255.0,277.9376,278.4816,277.6895,278.4625,118255.0
2023-07-27 09:30:00,292.0,294.95,291.51,294.95,152456.0,278.6724,281.4878,278.2048,281.4878,152456.0
2023-07-27 09:35:00,294.67,296.5,294.09,295.96,87522.0,281.2206,282.9671,280.6671,282.4517,87522.0
2023-07-27 09:40:00,295.81,297.3,295.65,295.95,93279.0,282.3085,283.7305,282.1558,282.4422,93279.0
2023-07-27 09:45:00,296.03,296.3,295.05,296.29,51065.0,282.5185,282.7762,281.5832,282.7666,51065.0
2023-07-27 09:50:00,296.18,297.0,295.67,296.81,32575.0,282.6617,283.4442,282.1749,283.2629,32575.0
2023-07-27 09:55:00,296.85,297.48,296.52,296.75,51479.0,283.3011,283.9023,282.9861,283.2056,51479.0
2023-07-27 10:00:00,296.82,297.05,295.77,296.93,56339.0,283.2724,283.4919,282.2704,283.3774,56339.0
2023-07-27 10:05:00,296.74,297.46,296.6,296.93,39458.0,283.1961,283.8832,283.0625,283.3774,39458.0
2023-07-27 10:10:00,296.94,297.45,296.53,297.45,49883.0,283.387,283.8737,282.9957,283.8737,49883.0
2023-07-27 10:15:00,297.43,298.59,297.29,298.46,67461.0,283.8546,284.9617,283.721,284.8376,67461.0
2023-07-27 10:20:00,298.53,298.9,298.25,298.43,32995.0,284.9044,285.2575,284.6372,284.809,32995.0
2023-07-27 10:25:00,298.39,298.54,297.98,298.31,42049.0,284.7708,284.9139,284.3795,284.6944,42049.0
2023-07-27 10:30:00,298.33,298.42,297.3,297.51,29502.0,284.7135,284.7994,283.7305,283.931,29502.0
2023-07-27 10:35:00,297.34,297.69,296.83,296.84,21254.0,283.7687,284.1027,283.282,283.2915,21254.0
2023-07-27 10:40:00,296.84,296.89,296.03,296.1,37793.0,283.2915,283.3393,282.5185,282.5853,37793.0
2023-07-27 10:45:00,296.12,296.99,296.08,296.76,24653.0,282.6044,283.4347,282.5662,283.2152,24653.0
2023-07-27 10:50:00,296.88,297.03,296.48,297.0,13384.0,283.3297,283.4729,282.948,283.4442,13384.0
2023-07-27 10:55:00,297.13,297.17,296.31,296.41,25435.0,283.5683,283.6065,282.7857,282.8812,25435.0
2023-07-27 11:00:00,296.44,297.2,296.21,297.2,24273.0,282.9098,283.6351,282.6903,283.6351,24273.0
2023-07-27 11:05:00,297.25,297.33,296.86,296.86,10837.0,283.6828,283.7592,283.3106,283.3106,10837.0
2023-07-27 11:10:00,296.81,297.33,296.7,297.33,13834.0,283.2629,283.7592,283.1579,283.7592,13834.0
2023-07-27 11:15:00,297.32,297.66,297.01,297.66,12009.0,283.7496,284.0741,283.4538,284.0741,12009.0
2023-07-27 11:20:00,297.68,297.74,297.03,297.03,28025.0,284.0932,284.1505,283.4729,283.4729,28025.0
2023-07-27 11:25:00,296.99,297.25,296.52,297.2,18391.0,283.4347,283.6828,282.9861,283.6351,18391.0
2023-07-27 11:30:00,297.24,297.25,296.79,296.95,11911.0,283.6733,283.6828,283.2438,283.3965,11911.0
2023-07-27 11:35:00,296.98,297.52,296.97,297.51,10416.0,283.4251,283.9405,283.4156,283.931,10416.0
2023-07-27 11:40:00,297.55,297.76,297.23,297.34,17010.0,283.9691,284.1695,283.6637,283.7687,17010.0
2023-07-27 11:45:00,297.37,297.55,297.14,297.16,11362.0,283.7973,283.9691,283.5778,283.5969,11362.0
2023-07-27 11:50:00,297.14,297.15,296.73,296.73,21695.0,283.5778,283.5874,283.1866,283.1866,21695.0
2023-07-27 11:55:00,296.76,297.48,296.76,297.3,15198.0,283.2152,283.9023,283.2152,283.7305,15198.0
2023-07-27 12:00:00,297.29,297.7,297.23,297.7,5867.0,283.721,284.1123,283.6637,284.1123,5867.0
2023-07-27 12:05:00,297.75,297.92,297.6,297.66,20724.0,284.16,284.3222,284.0168,284.0741,20724.0
2023-07-27 12:10:00,297.73,298.12,297.73,298.12,12978.0,284.1409,284.5131,284.1409,284.5131,12978.0
2023-07-27 12:15:00,298.06,298.09,297.73,297.99,14433.0,284.4559,284.4845,284.1409,284.389,14433.0
2023-07-27 12:20:00,298.1,298.27,298.07,298.25,13981.0,284.494,284.6563,284.4654,284.6372,13981.0
2023-07-27 12:25:00,298.25,298.55,298.21,298.49,24873.0,284.6372,284.9235,284.599,284.8662,24873.0
2023-07-27 12:30:00,298.48,298.58,298.29,298.31,11887.0,284.8567,284.9521,284.6754,284.6944,11887.0
2023-07-27 12:35:00,298.32,298.55,298.27,298.31,20188.0,284.704,284.9235,284.6563,284.6944,20188.0
2023-07-27 12:40:00,298.38,298.46,298.27,298.27,8066.0,284.7612,284.8376,284.6563,284.6563,8066.0
2023-07-27 12:45:00,298.29,298.29,298.04,298.22,14356.0,284.6754,284.6754,284.4368,284.6085,14356.0
2023-07-27 12:50:00,298.22,298.31,298.13,298.29,5186.0,284.6085,284.6944,284.5227,284.6754,5186.0
2023-07-27 12:55:00,298.31,298.47,298.23,298.25,6125.0,284.6944,284.8471,284.6181,284.6372,6125.0
2023-07-27 13:00:00,298.32,298.43,298.28,298.35,4018.0,284.704,284.809,284.6658,284.7326,4018.0
2023-07-27 13:05:00,298.34,298.34,297.72,297.94,11167.0,284.7231,284.7231,284.1314,284.3413,11167.0
2023-07-27 13:10:00,297.95,298.22,297.94,298.22,8532.0,284.3509,284.6085,284.3413,284.6085,8532.0
2023-07-27 13:15:00,298.16,298.16,297.56,297.88,13433.0,284.5513,284.5513,283.9787,284.2841,13433.0
2023-07-27 13:20:00,297.74,297.81,297.45,297.75,7513.0,284.1505,284.2173,283.8737,284.16,7513.0
2023-07-27 13:25:00,297.72,297.8,297.53,297.72,8206.0,284.1314,284.2077,283.95,284.1314,8206.0
2023-07-27 13:30:00,297.73,297.86,297.52,297.53,7316.0,284.1409,284.265,283.9405,283.95,7316.0
2023-07-27 13:35:00,297.5,297.73,297.48,297.66,6436.0,283.9214,284.1409,283.9023,284.0741,6436.0
2023-07-27 13:40:00,297.63,298.14,297.63,298.14,13131.0,284.0455,284.5322,284.0455,284.5322,13131.0
2023-07-27 13:45:00,298.11,298.23,298.02,298.02,8121.0,284.5036,284.6181,284.4177,284.4177,8121.0
2023-07-27 13:50:00,298.08,298.26,298.08,298.13,12504.0,284.4749,284.6467,284.4749,284.5227,12504.0
2023-07-27 13:55:00,298.1,298.1,297.6,297.63,5126.0,284.494,284.494,284.0168,284.0455,5126.0
2023-07-27 14:00:00,297.61,297.61,297.25,297.25,8144.0,284.0264,284.0264,283.6828,283.6828,8144.0
2023-07-27 14:05:00,297.25,297.25,296.5,296.61,18851.0,283.6828,283.6828,282.9671,283.072,18851.0
2023-07-27 14:10:00,296.57,296.57,295.45,295.53,19944.0,283.0339,283.0339,281.965,282.0413,19944.0
2023-07-27 14:15:00,295.56,296.3,295.56,296.01,12225.0,282.07,282.7762,282.07,282.4994,12225.0
2023-07-27 14:20:00,295.96,296.22,295.81,295.86,10933.0,282.4517,282.6998,282.3085,282.3563,10933.0
2023-07-27 14:25:00,295.8,295.88,295.26,295.55,19534.0,282.299,282.3754,281.7836,282.0604,19534.0
2023-07-27 14:30:00,295.48,295.56,295.35,295.36,9341.0,281.9936,282.07,281.8695,281.8791,9341.0
2023-07-27 14:35:00,295.36,295.42,295.06,295.08,14367.0,281.8791,281.9363,281.5928,281.6119,14367.0
2023-07-27 14:40:00,295.0,295.35,294.9,295.09,14708.0,281.5355,281.8695,281.4401,281.6214,14708.0
2023-07-27 14:45:00,295.12,295.24,295.06,295.06,7366.0,281.65,281.7646,281.5928,281.5928,7366.0
2023-07-27 14:50:00,295.06,295.39,294.97,295.36,7965.0,281.5928,281.9077,281.5069,281.8791,7965.0
2023-07-27 14:55:00,295.32,295.42,295.22,295.26,13725.0,281.8409,281.9363,281.7455,281.7836,13725.0
2023-07-27 15:00:00,295.27,295.58,295.19,295.46,17935.0,281.7932,282.089,281.7168,281.9745,17935.0
2023-07-27 15:05:00,295.38,295.53,295.21,295.51,11926.0,281.8982,282.0413,281.7359,282.0222,11926.0
2023-07-27 15:10:00,295.56,296.05,295.55,296.05,16592.0,282.07,282.5376,282.0604,282.5376,16592.0
2023-07-27 15:15:00,296.01,296.04,295.81,296.04,11440.0,282.4994,282.528,282.3085,282.528,11440.0
2023-07-27 15:20:00,296.04,296.18,295.88,295.94,18589.0,282.528,282.6617,282.3754,282.4326,18589.0
2023-07-27 15:25:00,295.94,295.94,295.4,295.53,16012.0,282.4326,282.4326,281.9173,282.0413,16012.0
2023-07-27 15:30:00,295.54,295.67,295.43,295.62,26618.0,282.0509,282.1749,281.9459,282.1272,26618.0
2023-07-27 15:35:00,295.63,295.73,295.31,295.33,25281.0,282.1368,282.2322,281.8314,281.8505,25281.0
2023-07-27 15:40:00,295.36,295.59,295.24,295.43,30058.0,281.8791,282.0986,281.7646,281.9459,30058.0
2023-07-27 15:45:00,295.43,295.49,294.92,295.01,46720.0,281.9459,282.0032,281.4592,281.5451,46720.0
2023-07-27 15:50:00,295.01,295.24,294.59,294.85,86560.0,281.5451,281.7646,281.1442,281.3924,86560.0
2023-07-27 15:55:00,294.86,295.41,294.83,295.1,200834.0,281.4019,281.9268,281.3733,281.631,200834.0
2023-07-28 09:30:00,295.8,297.7,295.77,297.18,63122.0,282.299,284.1123,282.2704,283.616,63122.0
2023-07-28 09:35:00,297.15,297.25,296.4,296.62,22826.0,283.5874,283.6828,282.8716,283.0816,22826.0
2023-07-28 09:40:00,296.57,297.25,296.35,296.98,15875.0,283.0339,283.6828,282.8239,283.4251,15875.0
2023-07-28 09:45:00,297.04,297.22,296.84,297.12,11113.0,283.4824,283.6542,283.2915,283.5588,11113.0
2023-07-28 09:50:00,297.02,297.02,295.69,295.82,16716.0,283.4633,283.4633,282.194,282.3181,16716.0
2023-07-28 09:55:00,295.76,296.0,295.0,295.17,18639.0,282.2608,282.4899,281.5355,281.6978,18639.0
2023-07-28 10:00:00,295.33,295.87,295.31,295.76,18410.0,281.8505,282.3658,281.8314,282.2608,18410.0
2023-07-28 10:05:00,295.77,296.11,295.63,295.8,12421.0,282.2704,282.5949,282.1368,282.299,12421.0
2023-07-28 10:10:00,295.82,295.94,295.59,295.65,14232.0,282.3181,282.4326,282.0986,282.1558,14232.0
2023-07-28 10:15:00,295.57,295.77,295.39,295.69,14173.0,282.0795,282.2704,281.9077,282.194,14173.0
2023-07-28 10:20:00,295.77,296.03,295.77,296.03,9446.0,282.2704,282.5185,282.2704,282.5185,9446.0
2023-07-28 10:25:00,296.0,296.2,295.96,296.14,23312.0,282.4899,282.6807,282.4517,282.6235,23312.0
2023-07-28 10:30:00,296.13,296.43,295.98,296.38,8428.0,282.6139,282.9002,282.4708,282.8525,8428.0
2023-07-28 10:35:00,296.42,296.59,296.29,296.59,14798.0,282.8907,283.0529,282.7666,283.0529,14798.0
2023-07-28 10:40:00,296.6,296.81,296.55,296.66,12261.0,283.0625,283.2629,283.0148,283.1198,12261.0
2023-07-28 10:45:00,296.67,297.03,296.66,296.9,9752.0,283.1293,283.4729,283.1198,283.3488,9752.0
2023-07-28 10:50:00,296.91,297.15,296.89,297.08,11576.0,283.3583,283.5874,283.3393,283.5206,11576.0
2023-07-28 10:55:00,297.05,297.4,296.99,297.38,24334.0,283.4919,283.826,283.4347,283.8069,24334.0
2023-07-28 11:00:00,297.33,297.33,296.95,297.05,8730.0,283.7592,283.7592,283.3965,283.4919,8730.0
2023-07-28 11:05:00,297.07,297.15,296.92,297.03,7751.0,283.511,283.5874,283.3679,283.4729,7751.0
2023-07-28 11:10:00,297.05,297.05,296.84,296.95,11947.0,283.4919,283.4919,283.2915,283.3965,11947.0
2023-07-28 11:15:00,296.94,297.02,296.72,297.01,13956.0,283.387,283.4633,283.177,283.4538,13956.0
2023-07-28 11:20:00,297.03,297.11,296.59,296.62,13615.0,283.4729,283.5492,283.0529,283.0816,13615.0
2023-07-28 11:25:00,296.62,296.63,296.23,296.43,8239.0,283.0816,283.0911,282.7094,282.9002,8239.0
2023-07-28 11:30:00,296.46,296.76,296.34,296.34,12358.0,282.9289,283.2152,282.8144,282.8144,12358.0
2023-07-28 11:35:00,296.31,296.45,296.22,296.29,4890.0,282.7857,282.9193,282.6998,282.7666,4890.0
2023-07-28 11:40:00,296.3,296.79,296.3,296.69,6989.0,282.7762,283.2438,282.7762,283.1484,6989.0
2023-07-28 11:45:00,296.77,296.79,296.27,296.31,6368.0,283.2247,283.2438,282.7476,282.7857,6368.0
2023-07-28 11:50:00,296.24,296.3,296.12,296.15,5687.0,282.7189,282.7762,282.6044,282.633,5687.0
2023-07-28 11:55:00,296.1,296.1,295.81,296.0,5439.0,282.5853,282.5853,282.3085,282.4899,5439.0
2023-07-28 12:00:00,295.96,295.98,295.44,295.48,21572.0,282.4517,282.4708,281.9554,281.9936,21572.0
2023-07-28 12:05:00,295.49,295.57,295.31,295.36,17684.0,282.0032,282.0795,281.8314,281.8791,17684.0
2023-07-28 12:10:00,295.3,295.61,295.3,295.59,9907.0,281.8218,282.1177,281.8218,282.0986,9907.0
2023-07-28 12:15:00,295.59,295.59,294.84,294.92,51732.0,282.0986,282.0986,281.3828,281.4592,51732.0
2023-07-28 12:20:00,294.86,295.0,294.8,294.88,6381.0,281.4019,281.5355,281.3446,281.421,6381.0
2023-07-28 12:25:00,294.94,295.11,294.75,294.79,10050.0,281.4783,281.6405,281.2969,281.3351,10050.0
2023-07-28 12:30:00,294.75,295.02,294.69,294.95,15747.0,281.2969,281.5546,281.2397,281.4878,15747.0
2023-07-28 12:35:00,294.94,295.0,294.56,294.6,17739.0,281.4783,281.5355,281.1156,281.1538,17739.0
2023-07-28 12:40:00,294.59,294.59,294.27,294.34,5748.0,281.1442,281.1442,280.8388,280.9056,5748.0
2023-07-28 12:45:00,294.39,294.48,294.2,294.21,11472.0,280.9534,281.0393,280.772,280.7816,11472.0
2023-07-28 12:50:00,294.21,294.27,293.84,294.25,14865.0,280.7816,280.8388,280.4285,280.8197,14865.0
2023-07-28 12:55:00,294.28,294.39,294.09,294.18,7510.0,280.8484,280.9534,280.6671,280.7529,7510.0
2023-07-28 13:00:00,294.18,294.23,293.84,293.99,8069.0,280.7529,280.8007,280.4285,280.5716,8069.0
2023-07-28 13:05:00,293.96,294.01,293.76,293.95,12389.0,280.543,280.5907,280.3521,280.5334,12389.0
2023-07-28 13:10:00,293.9,294.13,293.9,294.0,7162.0,280.4857,280.7052,280.4857,280.5812,7162.0
2023-07-28 13:15:00,293.91,293.93,293.62,293.68,6274.0,280.4953,280.5144,280.2185,280.2758,6274.0
2023-07-28 13:20:00,293.69,293.76,293.49,293.49,11759.0,280.2853,280.3521,280.0944,280.0944,11759.0
2023-07-28 13:25:00,293.46,293.58,293.34,293.36,21072.0,280.0658,280.1803,279.9513,279.9704,21072.0
2023-07-28 13:30:00,293.36,293.66,293.28,293.32,11210.0,279.9704,280.2567,279.894,279.9322,11210.0
2023-07-28 13:35:00,293.35,293.43,293.24,293.39,10159.0,279.9608,280.0372,279.8558,279.999,10159.0
2023-07-28 13:40:00,293.36,293.4,292.95,293.14,17724.0,279.9704,280.0085,279.5791,279.7604,17724.0
2023-07-28 13:45:00,293.11,293.12,292.95,292.95,8394.0,279.7318,279.7413,279.5791,279.5791,8394.0
2023-07-28 13:50:00,292.99,293.13,292.99,293.06,5979.0,279.6173,279.7509,279.6173,279.6841,5979.0
2023-07-28 13:55:00,293.09,293.5,293.08,293.5,7662.0,279.7127,280.104,279.7031,280.104,7662.0
2023-07-28 14:00:00,293.47,293.59,293.46,293.59,9366.0,280.0753,280.1899,280.0658,280.1899,9366.0
2023-07-28 14:05:00,293.61,293.71,293.6,293.7,7229.0,280.209,280.3044,280.1994,280.2949,7229.0
2023-07-28 14:10:00,293.69,293.78,293.6,293.65,6867.0,280.2853,280.3712,280.1994,280.2471,6867.0
2023-07-28 14:15:00,293.58,293.62,293.41,293.44,6302.0,280.1803,280.2185,280.0181,280.0467,6302.0
2023-07-28 14:20:00,293.47,293.57,293.45,293.45,12843.0,280.0753,280.1708,280.0563,280.0563,12843.0
2023-07-28 14:25:00,293.49,293.67,293.48,293.67,8252.0,280.0944,280.2662,280.0849,280.2662,8252.0
2023-07-28 14:30:00,293.68,293.73,293.49,293.55,5049.0,280.2758,280.3235,280.0944,280.1517,5049.0
2023-07-28 14:35:00,293.55,293.59,293.33,293.39,4877.0,280.1517,280.1899,279.9417,279.999,4877.0
2023-07-28 14:40:00,293.37,293.49,293.22,293.48,8436.0,279.9799,280.0944,279.8368,280.0849,8436.0
2023-07-28 14:45:00,293.5,293.72,293.47,293.68,5463.0,280.104,280.3139,280.0753,280.2758,5463.0
2023-07-28 14:50:00,293.67,293.87,293.66,293.87,5407.0,280.2662,280.4571,280.2567,280.4571,5407.0
2023-07-28 14:55:00,293.86,293.88,293.58,293.62,4748.0,280.4475,280.4666,280.1803,280.2185,4748.0
2023-07-28 15:00:00,293.65,293.7,293.54,293.57,4922.0,280.2471,280.2949,280.1422,280.1708,4922.0
2023-07-28 15:05:00,293.57,293.58,293.35,293.42,6327.0,280.1708,280.1803,279.9608,280.0276,6327.0
2023-07-28 15:10:00,293.34,293.56,293.32,293.5,6927.0,279.9513,280.1612,279.9322,280.104,6927.0
2023-07-28 15:15:00,293.52,293.72,293.45,293.71,8473.0,280.1231,280.3139,280.0563,280.3044,8473.0
2023-07-28 15:20:00,293.69,293.74,293.55,293.59,9727.0,280.2853,280.333,280.1517,280.1899,9727.0
2023-07-28 15:25:00,293.55,293.73,293.51,293.61,10400.0,280.1517,280.3235,280.1135,280.209,10400.0
2023-07-28 15:30:00,293.63,293.94,293.59,293.93,15084.0,280.228,280.5239,280.1899,280.5144,15084.0
2023-07-28 15:35:00,293.94,294.23,293.94,294.04,28111.0,280.5239,280.8007,280.5239,280.6193,28111.0
2023-07-28 15:40:00,294.06,294.06,293.78,293.86,15994.0,280.6384,280.6384,280.3712,280.4475,15994.0
2023-07-28 15:45:00,293.84,293.92,293.63,293.92,25957.0,280.4285,280.5048,280.228,280.5048,25957.0
2023-07-28 15:50:00,293.92,294.32,293.87,294.22,51353.0,280.5048,280.8866,280.4571,280.7911,51353.0
2023-07-28 15:55:00,294.23,294.25,293.86,293.89,115115.0,280.8007,280.8197,280.4475,280.4762,115115.0
2023-07-31 09:30:00,293.61,294.24,291.64,292.12,66707.0,280.209,280.8102,278.3289,278.787,66707.0
2023-07-31 09:35:00,292.13,292.74,291.77,292.27,35770.0,278.7965,279.3787,278.4529,278.9301,35770.0
2023-07-31 09:40:00,292.37,292.39,291.31,291.78,24867.0,279.0256,279.0446,278.0139,278.4625,24867.0
2023-07-31 09:45:00,291.83,293.17,291.63,292.95,20168.0,278.5102,279.789,278.3193,279.5791,20168.0
2023-07-31 09:50:00,293.13,293.13,292.55,292.89,13655.0,279.7509,279.7509,279.1973,279.5218,13655.0
2023-07-31 09:55:00,292.78,292.87,292.28,292.69,15739.0,279.4168,279.5027,278.9397,279.331,15739.0
2023-07-31 10:00:00,292.69,292.89,292.33,292.44,15865.0,279.331,279.5218,278.9874,279.0924,15865.0
2023-07-31 10:05:00,292.49,292.53,291.6,291.63,23962.0,279.1401,279.1783,278.2907,278.3193,23962.0
2023-07-31 10:10:00,291.63,291.67,291.09,291.46,30848.0,278.3193,278.3575,277.804,278.1571,30848.0
2023-07-31 10:15:00,291.47,291.74,291.14,291.6,22206.0,278.1666,278.4243,277.8517,278.2907,22206.0
2023-07-31 10:20:00,291.58,291.8,291.32,291.38,15171.0,278.2716,278.4816,278.0235,278.0807,15171.0
2023-07-31 10:25:00,291.33,291.8,291.31,291.58,19485.0,278.033,278.4816,278.0139,278.2716,19485.0
2023-07-31 10:30:00,291.6,291.6,291.2,291.48,25957.0,278.2907,278.2907,277.909,278.1762,25957.0
2023-07-31 10:35:00,291.37,291.41,291.19,291.35,13734.0,278.0712,278.1094,277.8994,278.0521,13734.0
2023-07-31 10:40:00,291.4,291.62,291.3,291.57,14661.0,278.0998,278.3098,278.0044,278.2621,14661.0
2023-07-31 10:45:00,291.6,291.7,291.32,291.62,12942.0,278.2907,278.3861,278.0235,278.3098,12942.0
2023-07-31 10:50:00,291.65,291.77,291.54,291.55,9648.0,278.3384,278.4529,278.2334,278.243,9648.0
2023-07-31 10:55:00,291.52,291.84,291.5,291.56,13754.0,278.2144,278.5197,278.1953,278.2525,13754.0
2023-07-31 11:00:00,291.6,291.61,291.19,291.33,11756.0,278.2907,278.3002,277.8994,278.033,11756.0
2023-07-31 11:05:00,291.38,291.43,290.87,290.89,24118.0,278.0807,278.1285,277.594,277.6131,24118.0
2023-07-31 11:10:00,290.93,290.94,290.64,290.84,16133.0,277.6513,277.6608,277.3745,277.5654,16133.0
2023-07-31 11:15:00,290.8,290.81,290.42,290.66,23724.0,277.5272,277.5368,277.1646,277.3936,23724.0
2023-07-31 11:20:00,290.63,290.7,290.35,290.57,15983.0,277.365,277.4318,277.0978,277.3077,15983.0
2023-07-31 11:25:00,290.57,290.94,290.44,290.72,12137.0,277.3077,277.6608,277.1836,277.4509,12137.0
2023-07-31 11:30:00,290.73,291.03,290.72,290.82,16189.0,277.4604,277.7467,277.4509,277.5463,16189.0
2023-07-31 11:35:00,290.81,291.04,290.7,290.77,13977.0,277.5368,277.7563,277.4318,277.4986,13977.0
2023-07-31 11:40:00,290.69,290.69,290.4,290.41,15569.0,277.4222,277.4222,277.1455,277.155,15569.0
2023-07-31 11:45:00,290.38,290.6,290.34,290.44,7703.0,277.1264,277.3363,277.0882,277.1836,7703.0
2023-07-31 11:50:00,290.45,290.5,290.25,290.38,12033.0,277.1932,277.2409,277.0023,277.1264,12033.0
2023-07-31 11:55:00,290.37,290.37,290.05,290.15,15119.0,277.1168,277.1168,276.8114,276.9069,15119.0
2023-07-31 12:00:00,290.13,290.5,290.1,290.46,8355.0,276.8878,277.2409,276.8592,277.2027,8355.0
2023-07-31 12:05:00,290.48,290.78,290.44,290.77,12726.0,277.2218,277.5081,277.1836,277.4986,12726.0
2023-07-31 12:10:00,290.76,290.83,290.58,290.65,10623.0,277.489,277.5558,277.3173,277.3841,10623.0
2023-07-31 12:15:00,290.62,290.66,290.43,290.66,15077.0,277.3554,277.3936,277.1741,277.3936,15077.0
2023-07-31 12:20:00,290.68,290.72,290.41,290.57,8095.0,277.4127,277.4509,277.155,277.3077,8095.0
2023-07-31 12:25:00,290.62,290.92,290.57,290.91,7397.0,277.3554,277.6417,277.3077,277.6322,7397.0
2023-07-31 12:30:00,290.91,291.05,290.85,291.01,10151.0,277.6322,277.7658,277.5749,277.7276,10151.0
2023-07-31 12:35:00,290.97,291.07,290.95,290.97,8390.0,277.6895,277.7849,277.6704,277.6895,8390.0
2023-07-31 12:40:00,290.96,291.07,290.89,291.05,9735.0,277.6799,277.7849,277.6131,277.7658,9735.0
2023-07-31 12:45:00,291.03,291.03,290.87,290.99,10728.0,277.7467,277.7467,277.594,277.7085,10728.0
2023-07-31 12:50:00,291.01,291.15,290.99,291.15,11340.0,277.7276,277.8612,277.7085,277.8612,11340.0
2023-07-31 12:55:00,291.17,291.32,291.14,291.29,13848.0,277.8803,278.0235,277.8517,277.9948,13848.0
2023-07-31 13:00:00,291.29,291.43,291.14,291.37,8825.0,277.9948,278.1285,277.8517,278.0712,8825.0
2023-07-31 13:05:00,291.37,291.51,291.37,291.5,13713.0,278.0712,278.2048,278.0712,278.1953,13713.0
2023-07-31 13:10:00,291.51,292.01,291.51,292.01,15828.0,278.2048,278.682,278.2048,278.682,15828.0
2023-07-31 13:15:00,292.01,292.01,291.76,291.98,13940.0,278.682,278.682,278.4434,278.6534,13940.0
2023-07-31 13:20:00,291.98,292.16,291.93,291.94,16224.0,278.6534,278.8251,278.6056,278.6152,16224.0
2023-07-31 13:25:00,292.0,292.12,291.86,292.12,9805.0,278.6724,278.787,278.5388,278.787,9805.0
2023-07-31 13:30:00,292.12,292.36,292.12,292.32,10795.0,278.787,279.016,278.787,278.9778,10795.0
2023-07-31 13:35:00,292.31,292.4,292.18,292.35,17567.0,278.9683,279.0542,278.8442,279.0065,17567.0
2023-07-31 13:40:00,292.3,292.33,292.13,292.16,6885.0,278.9588,278.9874,278.7965,278.8251,6885.0
2023-07-31 13:45:00,292.17,292.36,292.17,292.35,6702.0,278.8347,279.016,278.8347,279.0065,6702.0
2023-07-31 13:50:00,292.32,292.36,292.24,292.25,6793.0,278.9778,279.016,278.9015,278.911,6793.0
2023-07-31 13:55:00,292.28,292.32,292.17,292.23,8947.0,278.9397,278.9778,278.8347,278.8919,8947.0
2023-07-31 14:00:00,292.2,292.31,292.2,292.27,9940.0,278.8633,278.9683,278.8633,278.9301,9940.0
2023-07-31 14:05:00,292.27,292.35,291.93,291.93,8501.0,278.9301,279.0065,278.6056,278.6056,8501.0
2023-07-31 14:10:00,291.93,292.15,291.93,292.12,11196.0,278.6056,278.8156,278.6056,278.787,11196.0
2023-07-31 14:15:00,292.12,292.25,291.86,291.87,44227.0,278.787,278.911,278.5388,278.5484,44227.0
2023-07-31 14:20:00,291.85,292.24,291.84,292.24,11298.0,278.5293,278.9015,278.5197,278.9015,11298.0
2023-07-31 14:25:00,292.23,292.29,292.17,292.24,17715.0,278.8919,278.9492,278.8347,278.9015,17715.0
2023-07-31 14:30:00,292.23,292.29,292.12,292.25,9452.0,278.8919,278.9492,278.787,278.911,9452.0
2023-07-31 14:35:00,292.23,292.26,291.84,291.85,8256.0,278.8919,278.9206,278.5197,278.5293,8256.0
2023-07-31 14:40:00,291.88,291.97,291.6,291.65,5961.0,278.5579,278.6438,278.2907,278.3384,5961.0
2023-07-31 14:45:00,291.6,291.83,291.5,291.79,13973.0,278.2907,278.5102,278.1953,278.472,13973.0
2023-07-31 14:50:00,291.81,291.96,291.79,291.85,4609.0,278.4911,278.6343,278.472,278.5293,4609.0
2023-07-31 14:55:00,291.88,292.01,291.83,291.88,4463.0,278.5579,278.682,278.5102,278.5579,4463.0
2023-07-31 15:00:00,291.97,291.98,291.88,291.92,4771.0,278.6438,278.6534,278.5579,278.5961,4771.0
2023-07-31 15:05:00,291.94,291.99,291.87,291.87,5585.0,278.6152,278.6629,278.5484,278.5484,5585.0
2023-07-31 15:10:00,291.86,291.89,291.72,291.87,10710.0,278.5388,278.5675,278.4052,278.5484,10710.0
2023-07-31 15:15:00,291.83,291.95,291.76,291.9,13317.0,278.5102,278.6247,278.4434,278.577,13317.0
2023-07-31 15:20:00,291.92,291.92,291.68,291.75,10869.0,278.5961,278.5961,278.367,278.4339,10869.0
2023-07-31 15:25:00,291.78,291.95,291.68,291.69,14843.0,278.4625,278.6247,278.367,278.3766,14843.0
2023-07-31 15:30:00,291.7,292.06,291.62,292.06,28573.0,278.3861,278.7297,278.3098,278.7297,28573.0
2023-07-31 15:35:00,292.01,292.04,291.96,292.0,32379.0,278.682,278.7106,278.6343,278.6724,32379.0
2023-07-31 15:40:00,292.0,292.25,291.97,292.22,35504.0,278.6724,278.911,278.6438,278.8824,35504.0
2023-07-31 15:45:00,292.21,292.21,291.8,291.87,30028.0,278.8729,278.8729,278.4816,278.5484,30028.0
2023-07-31 15:50:00,291.8,292.38,291.66,292.17,53178.0,278.4816,279.0351,278.348,278.8347,53178.0
2023-07-31 15:55:00,292.19,293.23,292.16,293.2,235817.0,278.8538,279.8463,278.8251,279.8177,235817.0
2023-08-01 09:30:00,293.0,293.91,292.96,293.81,51429.0,279.6268,280.4953,279.5886,280.3998,51429.0
2023-08-01 09:35:00,293.81,293.85,292.37,292.41,10549.0,280.3998,280.438,279.0256,279.0637,10549.0
2023-08-01 09:40:00,292.49,292.75,292.0,292.0,17148.0,279.1401,279.3882,278.6724,278.6724,17148.0
2023-08-01 09:45:00,292.11,292.7,292.02,292.2,10896.0,278.7774,279.3405,278.6915,278.8633,10896.0
2023-08-01 09:50:00,292.21,292.56,292.11,292.5,7010.0,278.8729,279.2069,278.7774,279.1496,7010.0
2023-08-01 09:55:00,292.45,292.55,292.05,292.4,10166.0,279.1019,279.1973,278.7202,279.0542,10166.0
2023-08-01 10:00:00,292.3,292.7,292.14,292.39,11390.0,278.9588,279.3405,278.8061,279.0446,11390.0
2023-08-01 10:05:00,292.34,292.51,292.11,292.15,6129.0,278.9969,279.1592,278.7774,278.8156,6129.0
2023-08-01 10:10:00,292.1,292.1,291.56,291.65,20425.0,278.7679,278.7679,278.2525,278.3384,20425.0
2023-08-01 10:15:00,291.63,291.89,291.37,291.45,16444.0,278.3193,278.5675,278.0712,278.1475,16444.0
2023-08-01 10:20:00,291.47,291.68,291.16,291.45,15271.0,278.1666,278.367,277.8708,278.1475,15271.0
2023-08-01 10:25:00,291.45,291.67,291.22,291.34,15319.0,278.1475,278.3575,277.928,278.0426,15319.0
2023-08-01 10:30:00,291.33,291.33,291.04,291.14,21733.0,278.033,278.033,277.7563,277.8517,21733.0
2023-08-01 10:35:00,291.17,291.62,291.11,291.62,11907.0,277.8803,278.3098,277.8231,278.3098,11907.0
2023-08-01 10:40:00,291.53,291.62,291.28,291.28,13440.0,278.2239,278.3098,277.9853,277.9853,13440.0
2023-08-01 10:45:00,291.3,291.44,291.15,291.35,10489.0,278.0044,278.138,277.8612,278.0521,10489.0
2023-08-01 10:50:00,291.38,291.75,291.38,291.61,11102.0,278.0807,278.4339,278.0807,278.3002,11102.0
2023-08-01 10:55:00,291.6,291.7,291.37,291.37,8846.0,278.2907,278.3861,278.0712,278.0712,8846.0
2023-08-01 11:00:00,291.37,291.42,291.18,291.23,5043.0,278.0712,278.1189,277.8899,277.9376,5043.0
2023-08-01 11:05:00,291.21,291.21,290.96,291.02,11271.0,277.9185,277.9185,277.6799,277.7372,11271.0
2023-08-01 11:10:00,291.06,291.15,290.89,290.9,10362.0,277.7753,277.8612,277.6131,277.6227,10362.0
2023-08-01 11:15:00,290.95,291.01,290.8,290.99,5305.0,277.6704,277.7276,277.5272,277.7085,5305.0
2023-08-01 11:20:00,291.0,291.11,290.86,291.01,6345.0,277.7181,277.8231,277.5845,277.7276,6345.0
2023-08-01 11:25:00,290.99,291.09,290.96,290.99,10136.0,277.7085,277.804,277.6799,277.7085,10136.0
2023-08-01 11:30:00,291.05,291.16,290.62,290.63,8102.0,277.7658,277.8708,277.3554,277.365,8102.0
2023-08-01 11:35:00,290.65,290.72,290.36,290.51,10736.0,277.3841,277.4509,277.1073,277.2505,10736.0
2023-08-01 11:40:00,290.48,290.59,290.39,290.46,7811.0,277.2218,277.3268,277.1359,277.2027,7811.0
2023-08-01 11:45:00,290.49,290.75,290.36,290.71,6844.0,277.2314,277.4795,277.1073,277.4413,6844.0
2023-08-01 11:50:00,290.7,290.76,290.61,290.76,13510.0,277.4318,277.489,277.3459,277.489,13510.0
2023-08-01 11:55:00,290.78,290.89,290.61,290.81,8838.0,277.5081,277.6131,277.3459,277.5368,8838.0
2023-08-01 12:00:00,290.86,290.93,290.72,290.77,9939.0,277.5845,277.6513,277.4509,277.4986,9939.0
2023-08-01 12:05:00,290.76,290.81,290.58,290.7,10047.0,277.489,277.5368,277.3173,277.4318,10047.0
2023-08-01 12:10:00,290.74,290.8,290.65,290.8,2800.0,277.47,277.5272,277.3841,277.5272,2800.0
2023-08-01 12:15:00,290.82,290.84,290.66,290.71,4974.0,277.5463,277.5654,277.3936,277.4413,4974.0
2023-08-01 12:20:00,290.71,290.72,290.4,290.4,6157.0,277.4413,277.4509,277.1455,277.1455,6157.0
2023-08-01 12:25:00,290.4,290.51,290.36,290.4,4795.0,277.1455,277.2505,277.1073,277.1455,4795.0
2023-08-01 12:30:00,290.38,290.46,290.33,290.45,3102.0,277.1264,277.2027,277.0787,277.1932,3102.0
2023-08-01 12:35:00,290.53,290.53,290.37,290.46,3705.0,277.2695,277.2695,277.1168,277.2027,3705.0
2023-08-01 12:40:00,290.49,290.58,290.43,290.47,2599.0,277.2314,277.3173,277.1741,277.2123,2599.0
2023-08-01 12:45:00,290.43,290.63,290.43,290.58,4977.0,277.1741,277.365,277.1741,277.3173,4977.0
2023-08-01 12:50:00,290.55,290.58,290.44,290.55,2502.0,277.2886,277.3173,277.1836,277.2886,2502.0
2023-08-01 12:55:00,290.49,290.54,290.4,290.53,6773.0,277.2314,277.2791,277.1455,277.2695,6773.0
2023-08-01 13:00:00,290.53,290.66,290.45,290.52,21646.0,277.2695,277.3936,277.1932,277.26,21646.0
2023-08-01 13:05:00,290.55,290.56,290.36,290.37,5131.0,277.2886,277.2982,277.1073,277.1168,5131.0
2023-08-01 13:10:00,290.34,290.49,290.31,290.47,3790.0,277.0882,277.2314,277.0596,277.2123,3790.0
2023-08-01 13:15:00,290.44,290.52,290.37,290.38,5077.0,277.1836,277.26,277.1168,277.1264,5077.0
2023-08-01 13:20:00,290.4,290.45,290.35,290.41,5543.0,277.1455,277.1932,277.0978,277.155,5543.0
2023-08-01 13:25:00,290.48,290.58,290.35,290.56,5642.0,277.2218,277.3173,277.0978,277.2982,5642.0
2023-08-01 13:30:00,290.56,290.61,290.38,290.38,5697.0,277.2982,277.3459,277.1264,277.1264,5697.0
2023-08-01 13:35:00,290.43,290.43,290.3,290.36,7317.0,277.1741,277.1741,277.05,277.1073,7317.0
2023-08-01 13:40:00,290.38,290.49,290.35,290.4,5225.0,277.1264,277.2314,277.0978,277.1455,5225.0
2023-08-01 13:45:00,290.36,290.38,290.25,290.26,13417.0,277.1073,277.1264,277.0023,277.0119,13417.0
2023-08-01 13:50:00,290.3,290.41,290.25,290.3,7091.0,277.05,277.155,277.0023,277.05,7091.0
2023-08-01 13:55:00,290.35,290.35,290.27,290.3,4474.0,277.0978,277.0978,277.0214,277.05,4474.0
2023-08-01 14:00:00,290.33,290.64,290.32,290.62,8637.0,277.0787,277.3745,277.0691,277.3554,8637.0
2023-08-01 14:05:00,290.62,290.68,290.51,290.61,5451.0,277.3554,277.4127,277.2505,277.3459,5451.0
2023-08-01 14:10:00,290.63,290.72,290.49,290.55,10264.0,277.365,277.4509,277.2314,277.2886,10264.0
2023-08-01 14:15:00,290.56,290.77,290.56,290.73,9562.0,277.2982,277.4986,277.2982,277.4604,9562.0
2023-08-01 14:20:00,290.78,290.95,290.67,290.94,12498.0,277.5081,277.6704,277.4031,277.6608,12498.0
2023-08-01 14:25:00,290.95,290.99,290.67,290.82,11716.0,277.6704,277.7085,277.4031,277.5463,11716.0
2023-08-01 14:30:00,290.86,291.08,290.82,290.94,9970.0,277.5845,277.7944,277.5463,277.6608,9970.0
2023-08-01 14:35:00,290.94,291.12,290.93,291.06,6448.0,277.6608,277.8326,277.6513,277.7753,6448.0
2023-08-01 14:40:00,291.09,291.16,290.83,290.83,7368.0,277.804,277.8708,277.5558,277.5558,7368.0
2023-08-01 14:45:00,290.8,290.89,290.77,290.87,6122.0,277.5272,277.6131,277.4986,277.594,6122.0
2023-08-01 14:50:00,290.85,290.89,290.8,290.84,5371.0,277.5749,277.6131,277.5272,277.5654,5371.0
2023-08-01 14:55:00,290.84,291.02,290.83,290.99,7852.0,277.5654,277.7372,277.5558,277.7085,7852.0
2023-08-01 15:00:00,290.99,291.02,290.83,290.84,8641.0,277.7085,277.7372,277.5558,277.5654,8641.0
2023-08-01 15:05:00,290.85,290.99,290.81,290.94,6519.0,277.5749,277.7085,277.5368,277.6608,6519.0
2023-08-01 15:10:00,290.98,291.0,290.89,291.0,9951.0,277.699,277.7181,277.6131,277.7181,9951.0
2023-08-01 15:15:00,290.99,291.01,290.82,290.83,7058.0,277.7085,277.7276,277.5463,277.5558,7058.0
2023-08-01 15:20:00,290.86,290.86,290.63,290.69,9586.0,277.5845,277.5845,277.365,277.4222,9586.0
2023-08-01 15:25:00,290.69,290.87,290.67,290.77,21098.0,277.4222,277.594,277.4031,277.4986,21098.0
2023-08-01 15:30:00,290.77,290.82,290.69,290.72,12731.0,277.4986,277.5463,277.4222,277.4509,12731.0
2023-08-01 15:35:00,290.71,290.78,290.66,290.74,14208.0,277.4413,277.5081,277.3936,277.47,14208.0
2023-08-01 15:40:00,290.69,290.7,290.53,290.63,15748.0,277.4222,277.4318,277.2695,277.365,15748.0
2023-08-01 15:45:00,290.61,290.85,290.6,290.68,22559.0,277.3459,277.5749,277.3363,277.4127,22559.0
2023-08-01 15:50:00,290.7,290.99,290.69,290.87,34466.0,277.4318,277.7085,277.4222,277.594,34466.0
2023-08-01 15:55:00,290.87,291.1,290.81,291.04,82774.0,277.594,277.8135,277.5368,277.7563,82774.0
2023-08-02 09:30:00,290.26,291.21,290.26,291.21,81539.0,277.0119,277.9185,277.0119,277.9185,81539.0
2023-08-02 09:35:00,290.97,292.01,290.91,292.01,26747.0,277.6895,278.682,277.6322,278.682,26747.0
2023-08-02 09:40:00,291.99,292.58,291.92,292.34,34053.0,278.6629,279.226,278.5961,278.9969,34053.0
2023-08-02 09:45:00,292.37,292.7,292.26,292.38,30188.0,279.0256,279.3405,278.9206,279.0351,30188.0
2023-08-02 09:50:00,292.38,292.74,292.33,292.55,20775.0,279.0351,279.3787,278.9874,279.1973,20775.0
2023-08-02 09:55:00,292.53,292.88,292.52,292.79,24545.0,279.1783,279.5123,279.1687,279.4264,24545.0
2023-08-02 10:00:00,292.81,292.9,292.15,292.19,25115.0,279.4455,279.5314,278.8156,278.8538,25115.0
2023-08-02 10:05:00,292.09,292.56,291.98,292.46,19641.0,278.7583,279.2069,278.6534,279.1114,19641.0
2023-08-02 10:10:00,292.44,293.29,292.41,293.29,45369.0,279.0924,279.9036,279.0637,279.9036,45369.0
2023-08-02 10:15:00,293.24,293.45,292.77,292.79,37904.0,279.8558,280.0563,279.4073,279.4264,37904.0
2023-08-02 10:20:00,292.79,292.79,292.52,292.6,17401.0,279.4264,279.4264,279.1687,279.2451,17401.0
2023-08-02 10:25:00,292.61,293.19,292.58,292.99,15785.0,279.2546,279.8081,279.226,279.6173,15785.0
2023-08-02 10:30:00,293.01,293.04,292.58,292.91,10460.0,279.6363,279.665,279.226,279.5409,10460.0
2023-08-02 10:35:00,292.91,293.0,292.32,292.32,9794.0,279.5409,279.6268,278.9778,278.9778,9794.0
2023-08-02 10:40:00,292.28,292.67,292.14,292.67,15057.0,278.9397,279.3119,278.8061,279.3119,15057.0
2023-08-02 10:45:00,292.67,292.96,292.63,292.88,11697.0,279.3119,279.5886,279.2737,279.5123,11697.0
2023-08-02 10:50:00,292.86,292.96,292.57,292.57,4442.0,279.4932,279.5886,279.2164,279.2164,4442.0
2023-08-02 10:55:00,292.63,292.71,292.33,292.52,9149.0,279.2737,279.35,278.9874,279.1687,9149.0
2023-08-02 11:00:00,292.5,292.91,292.38,292.59,13143.0,279.1496,279.5409,279.0351,279.2355,13143.0
2023-08-02 11:05:00,292.51,292.69,292.13,292.13,13857.0,279.1592,279.331,278.7965,278.7965,13857.0
2023-08-02 11:10:00,292.1,292.33,292.1,292.3,12126.0,278.7679,278.9874,278.7679,278.9588,12126.0
2023-08-02 11:15:00,292.32,292.45,292.1,292.28,11587.0,278.9778,279.1019,278.7679,278.9397,11587.0
2023-08-02 11:20:00,292.32,292.47,292.09,292.39,10764.0,278.9778,279.121,278.7583,279.0446,10764.0
2023-08-02 11:25:00,292.38,292.64,292.16,292.16,10272.0,279.0351,279.2832,278.8251,278.8251,10272.0
2023-08-02 11:30:00,292.19,292.39,292.04,292.38,7087.0,278.8538,279.0446,278.7106,279.0351,7087.0
2023-08-02 11:35:00,292.4,292.63,292.3,292.3,8751.0,279.0542,279.2737,278.9588,278.9588,8751.0
2023-08-02 11:40:00,292.23,292.23,291.77,291.84,7575.0,278.8919,278.8919,278.4529,278.5197,7575.0
2023-08-02 11:45:00,291.82,291.88,291.69,291.81,8812.0,278.5007,278.5579,278.3766,278.4911,8812.0
2023-08-02 11:50:00,291.85,291.89,291.69,291.77,5206.0,278.5293,278.5675,278.3766,278.4529,5206.0
2023-08-02 11:55:00,291.74,292.02,291.65,291.8,11654.0,278.4243,278.6915,278.3384,278.4816,11654.0
2023-08-02 12:00:00,291.81,291.93,291.62,291.69,3055.0,278.4911,278.6056,278.3098,278.3766,3055.0
2023-08-02 12:05:00,291.77,291.95,291.72,291.9,9049.0,278.4529,278.6247,278.4052,278.577,9049.0
2023-08-02 12:10:00,291.96,292.12,291.74,291.75,6799.0,278.6343,278.787,278.4243,278.4339,6799.0
2023-08-02 12:15:00,291.76,291.92,291.66,291.9,11145.0,278.4434,278.5961,278.348,278.577,11145.0
2023-08-02 12:20:00,291.9,291.97,291.62,291.67,6020.0,278.577,278.6438,278.3098,278.3575,6020.0
2023-08-02 12:25:00,291.66,291.92,291.64,291.66,7540.0,278.348,278.5961,278.3289,278.348,7540.0
2023-08-02 12:30:00,291.74,291.8,291.52,291.62,8406.0,278.4243,278.4816,278.2144,278.3098,8406.0
2023-08-02 12:35:00,291.62,291.87,291.62,291.76,6521.0,278.3098,278.5484,278.3098,278.4434,6521.0
2023-08-02 12:40:00,291.73,291.73,291.44,291.45,6053.0,278.4148,278.4148,278.138,278.1475,6053.0
2023-08-02 12:45:00,291.43,291.46,291.2,291.25,5917.0,278.1285,278.1571,277.909,277.9567,5917.0
2023-08-02 12:50:00,291.22,291.42,291.17,291.34,7601.0,277.928,278.1189,277.8803,278.0426,7601.0
2023-08-02 12:55:00,291.29,291.32,291.03,291.06,5595.0,277.9948,278.0235,277.7467,277.7753,5595.0
2023-08-02 13:00:00,291.05,291.13,291.02,291.05,5853.0,277.7658,277.8422,277.7372,277.7658,5853.0
2023-08-02 13:05:00,291.08,291.08,290.85,290.89,6652.0,277.7944,277.7944,277.5749,277.6131,6652.0
2023-08-02 13:10:00,290.9,291.02,290.81,290.84,6919.0,277.6227,277.7372,277.5368,277.5654,6919.0
2023-08-02 13:15:00,290.81,290.82,290.64,290.76,6849.0,277.5368,277.5463,277.3745,277.489,6849.0
2023-08-02 13:20:00,290.74,290.87,290.74,290.84,5574.0,277.47,277.594,277.47,277.5654,5574.0
2023-08-02 13:25:00,290.84,291.03,290.83,291.02,6933.0,277.5654,277.7467,277.5558,277.7372,6933.0
2023-08-02 13:30:00,291.09,291.2,290.82,290.87,5510.0,277.804,277.909,277.5463,277.594,5510.0
2023-08-02 13:35:00,290.88,290.99,290.82,290.83,3847.0,277.6036,277.7085,277.5463,277.5558,3847.0
2023-08-02 13:40:00,290.83,290.92,290.58,290.6,5183.0,277.5558,277.6417,277.3173,277.3363,5183.0
2023-08-02 13:45:00,290.64,290.67,290.48,290.48,5156.0,277.3745,277.4031,277.2218,277.2218,5156.0
2023-08-02 13:50:00,290.48,290.51,290.4,290.4,7146.0,277.2218,277.2505,277.1455,277.1455,7146.0
2023-08-02 13:55:00,290.39,290.4,290.26,290.26,14783.0,277.1359,277.1455,277.0119,277.0119,14783.0
2023-08-02 14:00:00,290.3,290.3,290.01,290.01,11705.0,277.05,277.05,276.7733,276.7733,11705.0
2023-08-02 14:05:00,290.07,290.08,289.86,290.02,18514.0,276.8305,276.8401,276.6301,276.7828,18514.0
2023-08-02 14:10:00,290.0,290.06,289.88,290.06,7169.0,276.7637,276.821,276.6492,276.821,7169.0
2023-08-02 14:15:00,290.06,290.29,290.0,290.24,9181.0,276.821,277.0405,276.7637,276.9928,9181.0
2023-08-02 14:20:00,290.24,290.37,290.21,290.3,8089.0,276.9928,277.1168,276.9641,277.05,8089.0
2023-08-02 14:25:00,290.3,290.31,290.15,290.24,6760.0,277.05,277.0596,276.9069,276.9928,6760.0
2023-08-02 14:30:00,290.25,290.35,290.14,290.21,6511.0,277.0023,277.0978,276.8973,276.9641,6511.0
2023-08-02 14:35:00,290.18,290.2,290.08,290.11,6045.0,276.9355,276.9546,276.8401,276.8687,6045.0
2023-08-02 14:40:00,290.12,290.14,289.82,289.82,9205.0,276.8783,276.8973,276.5919,276.5919,9205.0
2023-08-02 14:45:00,289.8,290.08,289.76,290.01,6405.0,276.5729,276.8401,276.5347,276.7733,6405.0
2023-08-02 14:50:00,290.06,290.29,290.06,290.26,15901.0,276.821,277.0405,276.821,277.0119,15901.0
2023-08-02 14:55:00,290.26,290.32,290.09,290.15,18975.0,277.0119,277.0691,276.8496,276.9069,18975.0
2023-08-02 15:00:00,290.15,290.31,290.13,290.14,8534.0,276.9069,277.0596,276.8878,276.8973,8534.0
2023-08-02 15:05:00,290.21,290.21,289.94,290.08,8043.0,276.9641,276.9641,276.7065,276.8401,8043.0
2023-08-02 15:10:00,290.09,290.09,289.73,289.74,7983.0,276.8496,276.8496,276.5061,276.5156,7983.0
2023-08-02 15:15:00,289.73,289.8,289.54,289.8,15189.0,276.5061,276.5729,276.3247,276.5729,15189.0
2023-08-02 15:20:00,289.75,289.9,289.72,289.75,6870.0,276.5251,276.6683,276.4965,276.5251,6870.0
2023-08-02 15:25:00,289.72,289.78,289.5,289.56,10695.0,276.4965,276.5538,276.2865,276.3438,10695.0
2023-08-02 15:30:00,289.59,289.61,289.38,289.45,12535.0,276.3724,276.3915,276.172,276.2388,12535.0
2023-08-02 15:35:00,289.48,289.56,289.41,289.5,9594.0,276.2675,276.3438,276.2007,276.2865,9594.0
2023-08-02 15:40:00,289.49,289.67,289.38,289.59,21411.0,276.277,276.4488,276.172,276.3724,21411.0
2023-08-02 15:45:00,289.6,289.92,289.56,289.63,22309.0,276.382,276.6874,276.3438,276.4106,22309.0
2023-08-02 15:50:00,289.6,289.89,289.48,289.78,32784.0,276.382,276.6587,276.2675,276.5538,32784.0
2023-08-02 15:55:00,289.79,289.83,289.55,289.58,88246.0,276.5633,276.6015,276.3343,276.3629,88246.0
2023-08-03 09:30:00,288.8,290.14,288.64,289.67,70262.0,275.6185,276.8973,275.4658,276.4488,70262.0
2023-08-03 09:35:00,289.57,289.78,288.81,289.17,12359.0,276.3534,276.5538,275.628,275.9716,12359.0
2023-08-03 09:40:00,289.25,291.05,289.24,290.69,27983.0,276.048,277.7658,276.0384,277.4222,27983.0
2023-08-03 09:45:00,290.55,290.92,290.34,290.38,9130.0,277.2886,277.6417,277.0882,277.1264,9130.0
2023-08-03 09:50:00,290.45,290.9,290.37,290.87,7279.0,277.1932,277.6227,277.1168,277.594,7279.0
2023-08-03 09:55:00,290.8,290.87,290.26,290.51,6773.0,277.5272,277.594,277.0119,277.2505,6773.0
2023-08-03 10:00:00,290.45,290.71,290.38,290.54,22398.0,277.1932,277.4413,277.1264,277.2791,22398.0
2023-08-03 10:05:00,290.5,290.52,290.2,290.5,11718.0,277.2409,277.26,276.9546,277.2409,11718.0
2023-08-03 10:10:00,290.44,290.49,290.07,290.18,9236.0,277.1836,277.2314,276.8305,276.9355,9236.0
2023-08-03 10:15:00,290.19,290.34,290.0,290.28,20460.0,276.9451,277.0882,276.7637,277.0309,20460.0
2023-08-03 10:20:00,290.23,290.7,290.21,290.61,21385.0,276.9832,277.4318,276.9641,277.3459,21385.0
2023-08-03 10:25:00,290.55,290.63,290.09,290.36,23075.0,277.2886,277.365,276.8496,277.1073,23075.0
2023-08-03 10:30:00,290.36,290.51,289.79,290.05,12399.0,277.1073,277.2505,276.5633,276.8114,12399.0
2023-08-03 10:35:00,290.02,290.1,289.82,289.88,5126.0,276.7828,276.8592,276.5919,276.6492,5126.0
2023-08-03 10:40:00,289.9,290.11,289.68,290.11,8586.0,276.6683,276.8687,276.4583,276.8687,8586.0
2023-08-03 10:45:00,290.06,290.11,289.84,290.0,8607.0,276.821,276.8687,276.611,276.7637,8607.0
2023-08-03 10:50:00,289.96,290.05,289.59,289.67,8387.0,276.7256,276.8114,276.3724,276.4488,8387.0
2023-08-03 10:55:00,289.68,289.77,289.33,289.55,7130.0,276.4583,276.5442,276.1243,276.3343,7130.0
2023-08-03 11:00:00,289.55,289.89,289.43,289.88,10668.0,276.3343,276.6587,276.2197,276.6492,10668.0
2023-08-03 11:05:00,289.88,290.04,289.66,290.04,6531.0,276.6492,276.8019,276.4392,276.8019,6531.0
2023-08-03 11:10:00,290.11,290.18,289.89,290.18,5359.0,276.8687,276.9355,276.6587,276.9355,5359.0
2023-08-03 11:15:00,290.22,290.55,290.2,290.43,7629.0,276.9737,277.2886,276.9546,277.1741,7629.0
2023-08-03 11:20:00,290.49,290.73,290.4,290.73,5617.0,277.2314,277.4604,277.1455,277.4604,5617.0
2023-08-03 11:25:00,290.65,290.79,290.58,290.7,7462.0,277.3841,277.5177,277.3173,277.4318,7462.0
2023-08-03 11:30:00,290.68,290.69,290.29,290.42,6483.0,277.4127,277.4222,277.0405,277.1646,6483.0
2023-08-03 11:35:00,290.43,290.43,290.13,290.28,6671.0,277.1741,277.1741,276.8878,277.0309,6671.0
2023-08-03 11:40:00,290.29,290.3,290.12,290.21,7506.0,277.0405,277.05,276.8783,276.9641,7506.0
2023-08-03 11:45:00,290.24,290.78,290.21,290.75,7096.0,276.9928,277.5081,276.9641,277.4795,7096.0
2023-08-03 11:50:00,290.78,290.9,290.6,290.6,5731.0,277.5081,277.6227,277.3363,277.3363,5731.0
2023-08-03 11:55:00,290.58,290.63,290.43,290.52,3201.0,277.3173,277.365,277.1741,277.26,3201.0
2023-08-03 12:00:00,290.52,290.62,290.49,290.56,3955.0,277.26,277.3554,277.2314,277.2982,3955.0
2023-08-03 12:05:00,290.51,290.55,290.36,290.55,5864.0,277.2505,277.2886,277.1073,277.2886,5864.0
2023-08-03 12:10:00,290.55,290.64,290.46,290.58,6257.0,277.2886,277.3745,277.2027,277.3173,6257.0
2023-08-03 12:15:00,290.63,290.69,290.39,290.69,5794.0,277.365,277.4222,277.1359,277.4222,5794.0
2023-08-03 12:20:00,290.68,290.86,290.64,290.71,5888.0,277.4127,277.5845,277.3745,277.4413,5888.0
2023-08-03 12:25:00,290.73,290.75,290.5,290.56,3917.0,277.4604,277.4795,277.2409,277.2982,3917.0
2023-08-03 12:30:00,290.6,290.65,290.46,290.46,5815.0,277.3363,277.3841,277.2027,277.2027,5815.0
2023-08-03 12:35:00,290.52,290.7,290.45,290.55,5493.0,277.26,277.4318,277.1932,277.2886,5493.0
2023-08-03 12:40:00,290.56,290.63,290.52,290.55,4349.0,277.2982,277.365,277.26,277.2886,4349.0
2023-08-03 12:45:00,290.56,290.7,290.45,290.55,12692.0,277.2982,277.4318,277.1932,277.2886,12692.0
2023-08-03 12:50:00,290.59,290.62,290.43,290.43,6240.0,277.3268,277.3554,277.1741,277.1741,6240.0
2023-08-03 12:55:00,290.43,290.6,290.41,290.43,4560.0,277.1741,277.3363,277.155,277.1741,4560.0
2023-08-03 13:00:00,290.45,290.5,290.36,290.42,3953.0,277.1932,277.2409,277.1073,277.1646,3953.0
2023-08-03 13:05:00,290.42,290.53,290.32,290.47,10959.0,277.1646,277.2695,277.0691,277.2123,10959.0
2023-08-03 13:10:00,290.52,290.66,290.52,290.52,3415.0,277.26,277.3936,277.26,277.26,3415.0
2023-08-03 13:15:00,290.56,290.63,290.46,290.48,4853.0,277.2982,277.365,277.2027,277.2218,4853.0
2023-08-03 13:20:00,290.48,290.73,290.48,290.61,7419.0,277.2218,277.4604,277.2218,277.3459,7419.0
2023-08-03 13:25:00,290.5,290.54,290.38,290.41,3059.0,277.2409,277.2791,277.1264,277.155,3059.0
2023-08-03 13:30:00,290.44,290.54,290.39,290.52,2823.0,277.1836,277.2791,277.1359,277.26,2823.0
2023-08-03 13:35:00,290.49,290.66,290.48,290.66,8641.0,277.2314,277.3936,277.2218,277.3936,8641.0
2023-08-03 13:40:00,290.65,290.68,290.42,290.56,4599.0,277.3841,277.4127,277.1646,277.2982,4599.0
2023-08-03 13:45:00,290.48,290.56,290.41,290.48,5015.0,277.2218,277.2982,277.155,277.2218,5015.0
2023-08-03 13:50:00,290.51,290.6,290.48,290.58,8591.0,277.2505,277.3363,277.2218,277.3173,8591.0
2023-08-03 13:55:00,290.56,290.73,290.55,290.72,5810.0,277.2982,277.4604,277.2886,277.4509,5810.0
2023-08-03 14:00:00,290.72,290.73,290.56,290.69,5826.0,277.4509,277.4604,277.2982,277.4222,5826.0
2023-08-03 14:05:00,290.69,290.7,290.59,290.62,6004.0,277.4222,277.4318,277.3268,277.3554,6004.0
2023-08-03 14:10:00,290.67,290.95,290.65,290.95,7864.0,277.4031,277.6704,277.3841,277.6704,7864.0
2023-08-03 14:15:00,290.95,290.97,290.76,290.94,10004.0,277.6704,277.6895,277.489,277.6608,10004.0
2023-08-03 14:20:00,290.95,291.15,290.88,291.13,7241.0,277.6704,277.8612,277.6036,277.8422,7241.0
2023-08-03 14:25:00,291.17,291.2,290.95,290.97,8928.0,277.8803,277.909,277.6704,277.6895,8928.0
2023-08-03 14:30:00,290.94,291.09,290.92,290.99,5678.0,277.6608,277.804,277.6417,277.7085,5678.0
2023-08-03 14:35:00,291.02,291.02,290.66,290.66,6190.0,277.7372,277.7372,277.3936,277.3936,6190.0
2023-08-03 14:40:00,290.71,290.9,290.71,290.88,3933.0,277.4413,277.6227,277.4413,277.6036,3933.0
2023-08-03 14:45:00,290.91,291.06,290.87,290.96,7458.0,277.6322,277.7753,277.594,277.6799,7458.0
2023-08-03 14:50:00,290.93,291.14,290.87,291.14,6495.0,277.6513,277.8517,277.594,277.8517,6495.0
2023-08-03 14:55:00,291.14,291.14,290.99,291.03,8168.0,277.8517,277.8517,277.7085,277.7467,8168.0
2023-08-03 15:00:00,291.05,291.08,290.91,290.94,5924.0,277.7658,277.7944,277.6322,277.6608,5924.0
2023-08-03 15:05:00,290.95,290.95,290.76,290.8,8731.0,277.6704,277.6704,277.489,277.5272,8731.0
2023-08-03 15:10:00,290.76,290.9,290.69,290.77,7816.0,277.489,277.6227,277.4222,277.4986,7816.0
2023-08-03 15:15:00,290.82,291.0,290.75,291.0,7406.0,277.5463,277.7181,277.4795,277.7181,7406.0
2023-08-03 15:20:00,291.0,291.02,290.89,290.89,8395.0,277.7181,277.7372,277.6131,277.6131,8395.0
2023-08-03 15:25:00,290.89,290.98,290.85,290.89,8257.0,277.6131,277.699,277.5749,277.6131,8257.0
2023-08-03 15:30:00,290.89,291.02,290.82,290.94,10348.0,277.6131,277.7372,277.5463,277.6608,10348.0
2023-08-03 15:35:00,290.93,290.94,290.77,290.84,11989.0,277.6513,277.6608,277.4986,277.5654,11989.0
2023-08-03 15:40:00,290.84,291.02,290.84,290.99,13998.0,277.5654,277.7372,277.5654,277.7085,13998.0
2023-08-03 15:45:00,290.97,291.05,290.81,290.82,21575.0,277.6895,277.7658,277.5368,277.5463,21575.0
2023-08-03 15:50:00,290.81,291.27,290.76,291.22,34080.0,277.5368,277.9758,277.489,277.928,34080.0
2023-08-03 15:55:00,291.23,291.25,290.95,290.98,98342.0,277.9376,277.9567,277.6704,277.699,98342.0
2023-08-04 09:30:00,292.41,292.61,291.72,292.61,46218.0,279.0637,279.2546,278.4052,279.2546,46218.0
2023-08-04 09:35:00,292.69,292.7,292.22,292.56,28700.0,279.331,279.3405,278.8824,279.2069,28700.0
2023-08-04 09:40:00,292.64,292.82,292.01,292.02,21375.0,279.2832,279.455,278.682,278.6915,21375.0
2023-08-04 09:45:00,292.12,292.35,291.81,292.04,13928.0,278.787,279.0065,278.4911,278.7106,13928.0
2023-08-04 09:50:00,292.0,292.17,291.7,291.7,18056.0,278.6724,278.8347,278.3861,278.3861,18056.0
2023-08-04 09:55:00,291.66,291.71,290.99,291.19,8934.0,278.348,278.3957,277.7085,277.8994,8934.0
2023-08-04 10:00:00,291.34,291.54,291.06,291.06,13354.0,278.0426,278.2334,277.7753,277.7753,13354.0
2023-08-04 10:05:00,290.96,291.02,290.35,290.35,15059.0,277.6799,277.7372,277.0978,277.0978,15059.0
2023-08-04 10:10:00,290.48,290.48,290.16,290.39,11014.0,277.2218,277.2218,276.9164,277.1359,11014.0
2023-08-04 10:15:00,290.38,290.41,289.21,289.48,20869.0,277.1264,277.155,276.0098,276.2675,20869.0
2023-08-04 10:20:00,289.56,289.63,289.32,289.51,8848.0,276.3438,276.4106,276.1148,276.2961,8848.0
2023-08-04 10:25:00,289.49,289.9,289.49,289.86,12401.0,276.277,276.6683,276.277,276.6301,12401.0
2023-08-04 10:30:00,289.89,290.27,289.86,290.24,11976.0,276.6587,277.0214,276.6301,276.9928,11976.0
2023-08-04 10:35:00,290.25,290.35,290.04,290.1,7912.0,277.0023,277.0978,276.8019,276.8592,7912.0
2023-08-04 10:40:00,290.06,290.34,290.05,290.3,9498.0,276.821,277.0882,276.8114,277.05,9498.0
2023-08-04 10:45:00,290.26,290.36,289.94,290.0,15641.0,277.0119,277.1073,276.7065,276.7637,15641.0
2023-08-04 10:50:00,290.03,290.15,289.88,290.09,9249.0,276.7924,276.9069,276.6492,276.8496,9249.0
2023-08-04 10:55:00,290.12,290.25,290.05,290.15,17236.0,276.8783,277.0023,276.8114,276.9069,17236.0
2023-08-04 11:00:00,290.22,290.22,289.83,289.89,10227.0,276.9737,276.9737,276.6015,276.6587,10227.0
2023-08-04 11:05:00,289.94,290.13,289.76,289.95,23481.0,276.7065,276.8878,276.5347,276.716,23481.0
2023-08-04 11:10:00,289.96,290.0,289.73,289.95,8877.0,276.7256,276.7637,276.5061,276.716,8877.0
2023-08-04 11:15:00,289.91,290.1,289.84,290.1,7505.0,276.6778,276.8592,276.611,276.8592,7505.0
2023-08-04 11:20:00,290.13,290.19,289.93,290.03,10608.0,276.8878,276.9451,276.6969,276.7924,10608.0
2023-08-04 11:25:00,289.99,290.02,289.85,289.86,8246.0,276.7542,276.7828,276.6206,276.6301,8246.0
2023-08-04 11:30:00,289.91,289.95,289.68,289.68,7887.0,276.6778,276.716,276.4583,276.4583,7887.0
2023-08-04 11:35:00,289.64,289.75,289.59,289.66,6078.0,276.4202,276.5251,276.3724,276.4392,6078.0
2023-08-04 11:40:00,289.62,289.98,289.58,289.87,13932.0,276.4011,276.7446,276.3629,276.6397,13932.0
2023-08-04 11:45:00,289.93,290.03,289.89,289.9,5790.0,276.6969,276.7924,276.6587,276.6683,5790.0
2023-08-04 11:50:00,289.83,289.85,289.62,289.65,7378.0,276.6015,276.6206,276.4011,276.4297,7378.0
2023-08-04 11:55:00,289.69,289.78,289.64,289.78,2712.0,276.4679,276.5538,276.4202,276.5538,2712.0
2023-08-04 12:00:00,289.78,290.06,289.67,289.95,8382.0,276.5538,276.821,276.4488,276.716,8382.0
2023-08-04 12:05:00,289.9,290.05,289.86,289.91,4555.0,276.6683,276.8114,276.6301,276.6778,4555.0
2023-08-04 12:10:00,289.83,289.96,289.66,289.66,6997.0,276.6015,276.7256,276.4392,276.4392,6997.0
2023-08-04 12:15:00,289.66,289.85,289.64,289.82,5791.0,276.4392,276.6206,276.4202,276.5919,5791.0
2023-08-04 12:20:00,289.85,289.85,289.64,289.79,9956.0,276.6206,276.6206,276.4202,276.5633,9956.0
2023-08-04 12:25:00,289.82,290.06,289.81,290.04,9357.0,276.5919,276.821,276.5824,276.8019,9357.0
2023-08-04 12:30:00,290.0,290.16,289.98,289.99,7547.0,276.7637,276.9164,276.7446,276.7542,7547.0
2023-08-04 12:35:00,290.03,290.09,289.88,289.88,4403.0,276.7924,276.8496,276.6492,276.6492,4403.0
2023-08-04 12:40:00,289.92,289.98,289.78,289.93,15752.0,276.6874,276.7446,276.5538,276.6969,15752.0
2023-08-04 12:45:00,289.92,290.07,289.92,289.98,6150.0,276.6874,276.8305,276.6874,276.7446,6150.0
2023-08-04 12:50:00,289.96,290.09,289.89,290.0,10373.0,276.7256,276.8496,276.6587,276.7637,10373.0
2023-08-04 12:55:00,290.0,290.02,289.81,289.87,7470.0,276.7637,276.7828,276.5824,276.6397,7470.0
2023-08-04 13:00:00,289.88,290.06,289.88,289.98,6476.0,276.6492,276.821,276.6492,276.7446,6476.0
2023-08-04 13:05:00,289.97,290.02,289.82,289.93,8406.0,276.7351,276.7828,276.5919,276.6969,8406.0
2023-08-04 13:10:00,289.88,289.88,289.73,289.77,5563.0,276.6492,276.6492,276.5061,276.5442,5563.0
2023-08-04 13:15:00,289.78,289.79,289.6,289.67,9163.0,276.5538,276.5633,276.382,276.4488,9163.0
2023-08-04 13:20:00,289.66,289.66,289.45,289.45,6446.0,276.4392,276.4392,276.2388,276.2388,6446.0
2023-08-04 13:25:00,289.51,289.52,289.25,289.29,14254.0,276.2961,276.3056,276.048,276.0861,14254.0
2023-08-04 13:30:00,289.32,289.5,289.31,289.36,5347.0,276.1148,276.2865,276.1052,276.1529,5347.0
2023-08-04 13:35:00,289.3,289.3,289.04,289.04,5667.0,276.0957,276.0957,275.8475,275.8475,5667.0
2023-08-04 13:40:00,289.04,289.11,288.96,289.09,9852.0,275.8475,275.9143,275.7712,275.8953,9852.0
2023-08-04 13:45:00,289.09,289.22,289.07,289.18,7203.0,275.8953,276.0193,275.8762,275.9812,7203.0
2023-08-04 13:50:00,289.16,289.16,288.89,288.95,8583.0,275.9621,275.9621,275.7044,275.7617,8583.0
2023-08-04 13:55:00,288.97,289.06,288.71,288.71,10736.0,275.7807,275.8666,275.5326,275.5326,10736.0
2023-08-04 14:00:00,288.71,288.76,288.18,288.18,19203.0,275.5326,275.5803,275.0268,275.0268,19203.0
2023-08-04 14:05:00,288.22,288.27,287.92,288.0,16494.0,275.065,275.1127,274.7787,274.855,16494.0
2023-08-04 14:10:00,287.99,288.05,287.84,287.94,6570.0,274.8455,274.9027,274.7023,274.7978,6570.0
2023-08-04 14:15:00,287.96,287.98,287.63,287.8,14686.0,274.8168,274.8359,274.5019,274.6641,14686.0
2023-08-04 14:20:00,287.79,287.8,287.42,287.42,10640.0,274.6546,274.6641,274.3015,274.3015,10640.0
2023-08-04 14:25:00,287.4,287.58,287.28,287.5,8643.0,274.2824,274.4542,274.1679,274.3778,8643.0
2023-08-04 14:30:00,287.36,287.54,287.24,287.4,7002.0,274.2442,274.416,274.1297,274.2824,7002.0
2023-08-04 14:35:00,287.38,287.48,287.29,287.48,12706.0,274.2633,274.3587,274.1774,274.3587,12706.0
2023-08-04 14:40:00,287.43,287.6,287.17,287.28,13141.0,274.311,274.4733,274.0629,274.1679,13141.0
2023-08-04 14:45:00,287.25,287.31,287.05,287.21,12452.0,274.1392,274.1965,273.9484,274.1011,12452.0
2023-08-04 14:50:00,287.25,287.53,287.05,287.07,9185.0,274.1392,274.4065,273.9484,273.9675,9185.0
2023-08-04 14:55:00,287.03,287.16,286.88,287.05,15407.0,273.9293,274.0534,273.7861,273.9484,15407.0
2023-08-04 15:00:00,287.0,287.23,287.0,287.15,13115.0,273.9007,274.1202,273.9007,274.0438,13115.0
2023-08-04 15:05:00,287.15,287.18,286.84,286.89,8516.0,274.0438,274.0724,273.748,273.7957,8516.0
2023-08-04 15:10:00,286.87,287.42,286.76,287.41,15228.0,273.7766,274.3015,273.6716,274.2919,15228.0
2023-08-04 15:15:00,287.44,287.68,287.38,287.68,11799.0,274.3206,274.5496,274.2633,274.5496,11799.0
2023-08-04 15:20:00,287.63,287.63,287.24,287.24,5305.0,274.5019,274.5019,274.1297,274.1297,5305.0
2023-08-04 15:25:00,287.23,287.46,287.23,287.46,9936.0,274.1202,274.3397,274.1202,274.3397,9936.0
2023-08-04 15:30:00,287.47,287.47,287.2,287.32,12533.0,274.3492,274.3492,274.0915,274.206,12533.0
2023-08-04 15:35:00,287.35,287.35,286.95,286.97,12536.0,274.2347,274.2347,273.8529,273.872,12536.0
2023-08-04 15:40:00,287.0,287.18,286.99,287.18,16346.0,273.9007,274.0724,273.8911,274.0724,16346.0
2023-08-04 15:45:00,287.21,287.51,287.21,287.28,21392.0,274.1011,274.3874,274.1011,274.1679,21392.0
2023-08-04 15:50:00,287.26,287.36,287.0,287.03,32368.0,274.1488,274.2442,273.9007,273.9293,32368.0
2023-08-04 15:55:00,287.03,287.14,286.85,287.0,142223.0,273.9293,274.0343,273.7575,273.9007,142223.0
2023-08-07 09:30:00,287.88,289.27,287.86,288.92,61417.0,274.7405,276.067,274.7214,275.733,61417.0
2023-08-07 09:35:00,289.0,289.89,289.0,289.31,25572.0,275.8094,276.6587,275.8094,276.1052,25572.0
2023-08-07 09:40:00,289.26,289.51,288.87,288.97,17072.0,276.0575,276.2961,275.6853,275.7807,17072.0
2023-08-07 09:45:00,289.0,289.23,288.69,289.19,12059.0,275.8094,276.0289,275.5135,275.9907,12059.0
2023-08-07 09:50:00,289.15,289.25,288.95,289.08,4110.0,275.9525,276.048,275.7617,275.8857,4110.0
2023-08-07 09:55:00,289.13,289.16,288.93,289.14,8172.0,275.9334,275.9621,275.7426,275.943,8172.0
2023-08-07 10:00:00,289.15,289.29,288.66,288.69,8185.0,275.9525,276.0861,275.4849,275.5135,8185.0
2023-08-07 10:05:00,288.8,288.86,288.43,288.75,10551.0,275.6185,275.6758,275.2654,275.5708,10551.0
2023-08-07 10:10:00,288.67,288.9,288.41,288.68,9424.0,275.4944,275.7139,275.2463,275.504,9424.0
2023-08-07 10:15:00,288.69,289.04,288.66,288.95,8501.0,275.5135,275.8475,275.4849,275.7617,8501.0
2023-08-07 10:20:00,288.98,289.3,288.98,289.28,9277.0,275.7903,276.0957,275.7903,276.0766,9277.0
2023-08-07 10:25:00,289.3,289.44,289.24,289.44,9731.0,276.0957,276.2293,276.0384,276.2293,9731.0
2023-08-07 10:30:00,289.42,289.59,289.13,289.3,18266.0,276.2102,276.3724,275.9334,276.0957,18266.0
2023-08-07 10:35:00,289.25,289.42,289.17,289.18,6975.0,276.048,276.2102,275.9716,275.9812,6975.0
2023-08-07 10:40:00,289.17,289.35,289.1,289.11,10941.0,275.9716,276.1434,275.9048,275.9143,10941.0
2023-08-07 10:45:00,289.14,289.24,289.03,289.19,6153.0,275.943,276.0384,275.838,275.9907,6153.0
2023-08-07 10:50:00,289.15,289.45,289.08,289.31,9412.0,275.9525,276.2388,275.8857,276.1052,9412.0
2023-08-07 10:55:00,289.32,289.72,289.32,289.59,14431.0,276.1148,276.4965,276.1148,276.3724,14431.0
2023-08-07 11:00:00,289.62,289.74,289.48,289.58,13106.0,276.4011,276.5156,276.2675,276.3629,13106.0
2023-08-07 11:05:00,289.65,289.82,289.64,289.74,8560.0,276.4297,276.5919,276.4202,276.5156,8560.0
2023-08-07 11:10:00,289.75,289.92,289.54,289.7,16459.0,276.5251,276.6874,276.3247,276.4774,16459.0
2023-08-07 11:15:00,289.7,289.75,289.42,289.47,13024.0,276.4774,276.5251,276.2102,276.2579,13024.0
2023-08-07 11:20:00,289.48,289.72,289.45,289.72,9609.0,276.2675,276.4965,276.2388,276.4965,9609.0
2023-08-07 11:25:00,289.69,289.99,289.68,289.79,16310.0,276.4679,276.7542,276.4583,276.5633,16310.0
2023-08-07 11:30:00,289.78,289.99,289.77,289.94,11628.0,276.5538,276.7542,276.5442,276.7065,11628.0
2023-08-07 11:35:00,289.95,290.22,289.84,290.19,18817.0,276.716,276.9737,276.611,276.9451,18817.0
2023-08-07 11:40:00,290.21,290.27,290.07,290.11,8586.0,276.9641,277.0214,276.8305,276.8687,8586.0
2023-08-07 11:45:00,290.08,290.18,289.99,290.06,9289.0,276.8401,276.9355,276.7542,276.821,9289.0
2023-08-07 11:50:00,290.09,290.26,290.08,290.16,8344.0,276.8496,277.0119,276.8401,276.9164,8344.0
2023-08-07 11:55:00,290.18,290.5,290.17,290.35,12296.0,276.9355,277.2409,276.926,277.0978,12296.0
2023-08-07 12:00:00,290.28,290.61,290.28,290.59,10074.0,277.0309,277.3459,277.0309,277.3268,10074.0
2023-08-07 12:05:00,290.59,290.67,290.44,290.52,13578.0,277.3268,277.4031,277.1836,277.26,13578.0
2023-08-07 12:10:00,290.49,290.62,290.28,290.61,18995.0,277.2314,277.3554,277.0309,277.3459,18995.0
2023-08-07 12:15:00,290.64,290.69,290.47,290.65,13192.0,277.3745,277.4222,277.2123,277.3841,13192.0
2023-08-07 12:20:00,290.59,290.63,290.28,290.33,5641.0,277.3268,277.365,277.0309,277.0787,5641.0
2023-08-07 12:25:00,290.34,290.52,290.33,290.4,5548.0,277.0882,277.26,277.0787,277.1455,5548.0
2023-08-07 12:30:00,290.46,290.48,290.29,290.38,12513.0,277.2027,277.2218,277.0405,277.1264,12513.0
2023-08-07 12:35:00,290.37,290.4,290.14,290.15,7567.0,277.1168,277.1455,276.8973,276.9069,7567.0
2023-08-07 12:40:00,290.14,290.27,290.04,290.2,14489.0,276.8973,277.0214,276.8019,276.9546,14489.0
2023-08-07 12:45:00,290.23,290.25,290.08,290.13,3823.0,276.9832,277.0023,276.8401,276.8878,3823.0
2023-08-07 12:50:00,290.15,290.35,290.14,290.35,6787.0,276.9069,277.0978,276.8973,277.0978,6787.0
2023-08-07 12:55:00,290.4,290.4,290.23,290.31,4882.0,277.1455,277.1455,276.9832,277.0596,4882.0
2023-08-07 13:00:00,290.27,290.32,290.2,290.27,6598.0,277.0214,277.0691,276.9546,277.0214,6598.0
2023-08-07 13:05:00,290.29,290.41,290.28,290.38,4347.0,277.0405,277.155,277.0309,277.1264,4347.0
2023-08-07 13:10:00,290.44,290.47,290.34,290.35,5958.0,277.1836,277.2123,277.0882,277.0978,5958.0
2023-08-07 13:15:00,290.33,290.4,290.3,290.36,4261.0,277.0787,277.1455,277.05,277.1073,4261.0
2023-08-07 13:20:00,290.36,290.4,290.31,290.32,11735.0,277.1073,277.1455,277.0596,277.0691,11735.0
2023-08-07 13:25:00,290.35,290.35,290.16,290.24,6469.0,277.0978,277.0978,276.9164,276.9928,6469.0
2023-08-07 13:30:00,290.27,290.32,290.24,290.32,4466.0,277.0214,277.0691,276.9928,277.0691,4466.0
2023-08-07 13:35:00,290.35,290.48,290.27,290.48,5567.0,277.0978,277.2218,277.0214,277.2218,5567.0
2023-08-07 13:40:00,290.46,290.52,290.43,290.5,6605.0,277.2027,277.26,277.1741,277.2409,6605.0
2023-08-07 13:45:00,290.46,290.6,290.44,290.55,8596.0,277.2027,277.3363,277.1836,277.2886,8596.0
2023-08-07 13:50:00,290.51,290.63,290.48,290.58,8212.0,277.2505,277.365,277.2218,277.3173,8212.0
2023-08-07 13:55:00,290.58,290.67,290.42,290.54,8682.0,277.3173,277.4031,277.1646,277.2791,8682.0
2023-08-07 14:00:00,290.56,290.84,290.5,290.81,10052.0,277.2982,277.5654,277.2409,277.5368,10052.0
2023-08-07 14:05:00,290.81,290.84,290.52,290.66,5708.0,277.5368,277.5654,277.26,277.3936,5708.0
2023-08-07 14:10:00,290.62,290.7,290.61,290.62,5028.0,277.3554,277.4318,277.3459,277.3554,5028.0
2023-08-07 14:15:00,290.68,290.74,290.5,290.51,5284.0,277.4127,277.47,277.2409,277.2505,5284.0
2023-08-07 14:20:00,290.54,290.67,290.49,290.67,6083.0,277.2791,277.4031,277.2314,277.4031,6083.0
2023-08-07 14:25:00,290.69,290.69,290.52,290.62,8150.0,277.4222,277.4222,277.26,277.3554,8150.0
2023-08-07 14:30:00,290.64,290.89,290.63,290.84,8120.0,277.3745,277.6131,277.365,277.5654,8120.0
2023-08-07 14:35:00,290.83,290.95,290.8,290.85,7892.0,277.5558,277.6704,277.5272,277.5749,7892.0
2023-08-07 14:40:00,290.88,290.91,290.8,290.81,6423.0,277.6036,277.6322,277.5272,277.5368,6423.0
2023-08-07 14:45:00,290.83,291.0,290.83,290.95,4753.0,277.5558,277.7181,277.5558,277.6704,4753.0
2023-08-07 14:50:00,290.98,291.02,290.87,290.99,6995.0,277.699,277.7372,277.594,277.7085,6995.0
2023-08-07 14:55:00,290.99,291.08,290.85,290.98,15664.0,277.7085,277.7944,277.5749,277.699,15664.0
2023-08-07 15:00:00,291.0,291.09,290.95,290.95,11962.0,277.7181,277.804,277.6704,277.6704,11962.0
2023-08-07 15:05:00,290.94,290.98,290.71,290.71,10519.0,277.6608,277.699,277.4413,277.4413,10519.0
2023-08-07 15:10:00,290.71,290.76,290.66,290.69,7690.0,277.4413,277.489,277.3936,277.4222,7690.0
2023-08-07 15:15:00,290.63,290.75,290.6,290.66,6220.0,277.365,277.4795,277.3363,277.3936,6220.0
2023-08-07 15:20:00,290.71,290.81,290.7,290.72,7157.0,277.4413,277.5368,277.4318,277.4509,7157.0
2023-08-07 15:25:00,290.75,290.8,290.65,290.73,6912.0,277.4795,277.5272,277.3841,277.4604,6912.0
2023-08-07 15:30:00,290.75,290.85,290.65,290.84,9770.0,277.4795,277.5749,277.3841,277.5654,9770.0
2023-08-07 15:35:00,290.84,290.88,290.75,290.84,11157.0,277.5654,277.6036,277.4795,277.5654,11157.0
2023-08-07 15:40:00,290.84,290.97,290.8,290.8,17992.0,277.5654,277.6895,277.5272,277.5272,17992.0
2023-08-07 15:45:00,290.8,290.83,290.61,290.82,25187.0,277.5272,277.5558,277.3459,277.5463,25187.0
2023-08-07 15:50:00,290.81,290.98,290.72,290.92,35185.0,277.5368,277.699,277.4509,277.6417,35185.0
2023-08-07 15:55:00,290.84,291.4,290.84,291.31,143424.0,277.5654,278.0998,277.5654,278.0139,143424.0
2023-08-08 09:30:00,291.05,291.6,290.26,290.54,59199.0,277.7658,278.2907,277.0119,277.2791,59199.0
2023-08-08 09:35:00,290.64,290.8,290.1,290.19,13003.0,277.3745,277.5272,276.8592,276.9451,13003.0
2023-08-08 09:40:00,290.24,290.63,290.24,290.61,10016.0,276.9928,277.365,276.9928,277.3459,10016.0
2023-08-08 09:45:00,290.58,290.74,289.61,289.62,13587.0,277.3173,277.47,276.3915,276.4011,13587.0
2023-08-08 09:50:00,289.63,290.04,289.53,289.6,12815.0,276.4106,276.8019,276.3152,276.382,12815.0
2023-08-08 09:55:00,289.52,289.53,288.65,289.11,15855.0,276.3056,276.3152,275.4753,275.9143,15855.0
2023-08-08 10:00:00,289.22,290.27,289.2,290.07,23387.0,276.0193,277.0214,276.0002,276.8305,23387.0
2023-08-08 10:05:00,290.06,290.07,289.31,289.31,8287.0,276.821,276.8305,276.1052,276.1052,8287.0
2023-08-08 10:10:00,289.36,289.49,289.03,289.03,26513.0,276.1529,276.277,275.838,275.838,26513.0
2023-08-08 10:15:00,289.09,289.33,288.9,289.33,11262.0,275.8953,276.1243,275.7139,276.1243,11262.0
2023-08-08 10:20:00,289.34,289.56,289.11,289.38,11563.0,276.1339,276.3438,275.9143,276.172,11563.0
2023-08-08 10:25:00,289.38,289.5,289.2,289.3,11622.0,276.172,276.2865,276.0002,276.0957,11622.0
2023-08-08 10:30:00,289.33,289.62,289.22,289.62,11585.0,276.1243,276.4011,276.0193,276.4011,11585.0
2023-08-08 10:35:00,289.56,289.85,289.45,289.63,10883.0,276.3438,276.6206,276.2388,276.4106,10883.0
2023-08-08 10:40:00,289.6,289.74,289.51,289.7,11349.0,276.382,276.5156,276.2961,276.4774,11349.0
2023-08-08 10:45:00,289.69,289.79,289.35,289.46,14346.0,276.4679,276.5633,276.1434,276.2484,14346.0
2023-08-08 10:50:00,289.51,289.64,289.35,289.35,6306.0,276.2961,276.4202,276.1434,276.1434,6306.0
2023-08-08 10:55:00,289.36,289.41,289.17,289.37,10025.0,276.1529,276.2007,275.9716,276.1625,10025.0
2023-08-08 11:00:00,289.36,289.54,289.36,289.42,4616.0,276.1529,276.3247,276.1529,276.2102,4616.0
2023-08-08 11:05:00,289.39,289.55,289.26,289.54,10362.0,276.1816,276.3343,276.0575,276.3247,10362.0
2023-08-08 11:10:00,289.58,289.65,289.47,289.57,7578.0,276.3629,276.4297,276.2579,276.3534,7578.0
2023-08-08 11:15:00,289.57,289.71,289.4,289.66,9066.0,276.3534,276.487,276.1911,276.4392,9066.0
2023-08-08 11:20:00,289.67,289.9,289.62,289.78,13239.0,276.4488,276.6683,276.4011,276.5538,13239.0
2023-08-08 11:25:00,289.74,289.94,289.41,289.5,9277.0,276.5156,276.7065,276.2007,276.2865,9277.0
2023-08-08 11:30:00,289.51,289.64,289.28,289.3,7531.0,276.2961,276.4202,276.0766,276.0957,7531.0
2023-08-08 11:35:00,289.3,289.51,289.18,289.27,8260.0,276.0957,276.2961,275.9812,276.067,8260.0
2023-08-08 11:40:00,289.21,289.21,288.85,289.06,7073.0,276.0098,276.0098,275.6662,275.8666,7073.0
2023-08-08 11:45:00,289.09,289.16,288.92,289.05,4768.0,275.8953,275.9621,275.733,275.8571,4768.0
2023-08-08 11:50:00,289.0,289.13,288.86,288.93,6297.0,275.8094,275.9334,275.6758,275.7426,6297.0
2023-08-08 11:55:00,289.0,289.04,288.89,289.04,4136.0,275.8094,275.8475,275.7044,275.8475,4136.0
2023-08-08 12:00:00,289.09,289.12,288.94,288.98,4681.0,275.8953,275.9239,275.7521,275.7903,4681.0
2023-08-08 12:05:00,288.96,289.09,288.83,289.0,3759.0,275.7712,275.8953,275.6471,275.8094,3759.0
2023-08-08 12:10:00,288.97,288.97,288.83,288.85,6425.0,275.7807,275.7807,275.6471,275.6662,6425.0
2023-08-08 12:15:00,288.93,289.15,288.91,289.14,8254.0,275.7426,275.9525,275.7235,275.943,8254.0
2023-08-08 12:20:00,289.2,289.23,288.82,288.85,6712.0,276.0002,276.0289,275.6376,275.6662,6712.0
2023-08-08 12:25:00,288.87,288.91,288.6,288.86,7560.0,275.6853,275.7235,275.4276,275.6758,7560.0
2023-08-08 12:30:00,288.88,288.93,288.68,288.93,5415.0,275.6948,275.7426,275.504,275.7426,5415.0
2023-08-08 12:35:00,288.96,288.99,288.8,288.8,5503.0,275.7712,275.7998,275.6185,275.6185,5503.0
2023-08-08 12:40:00,288.84,289.03,288.8,288.89,8778.0,275.6567,275.838,275.6185,275.7044,8778.0
2023-08-08 12:45:00,288.75,288.92,288.72,288.92,4423.0,275.5708,275.733,275.5422,275.733,4423.0
2023-08-08 12:50:00,288.91,288.97,288.77,288.81,2330.0,275.7235,275.7807,275.5899,275.628,2330.0
2023-08-08 12:55:00,288.81,288.84,288.56,288.56,7310.0,275.628,275.6567,275.3895,275.3895,7310.0
2023-08-08 13:00:00,288.66,288.74,288.54,288.7,9575.0,275.4849,275.5612,275.3704,275.5231,9575.0
2023-08-08 13:05:00,288.7,288.79,288.66,288.72,6592.0,275.5231,275.609,275.4849,275.5422,6592.0
2023-08-08 13:10:00,288.76,288.82,288.69,288.82,3137.0,275.5803,275.6376,275.5135,275.6376,3137.0
2023-08-08 13:15:00,288.85,289.02,288.82,288.82,8474.0,275.6662,275.8285,275.6376,275.6376,8474.0
2023-08-08 13:20:00,288.86,289.03,288.79,288.8,2973.0,275.6758,275.838,275.609,275.6185,2973.0
2023-08-08 13:25:00,288.69,288.77,288.63,288.76,4465.0,275.5135,275.5899,275.4563,275.5803,4465.0
2023-08-08 13:30:00,288.74,288.86,288.68,288.82,5830.0,275.5612,275.6758,275.504,275.6376,5830.0
2023-08-08 13:35:00,288.75,288.87,288.69,288.83,5183.0,275.5708,275.6853,275.5135,275.6471,5183.0
2023-08-08 13:40:00,288.93,289.07,288.86,288.98,2634.0,275.7426,275.8762,275.6758,275.7903,2634.0
2023-08-08 13:45:00,288.98,289.08,288.97,289.06,2356.0,275.7903,275.8857,275.7807,275.8666,2356.0
2023-08-08 13:50:00,289.08,289.2,288.96,289.07,7844.0,275.8857,276.0002,275.7712,275.8762,7844.0
2023-08-08 13:55:00,289.1,289.15,288.92,288.92,3894.0,275.9048,275.9525,275.733,275.733,3894.0
2023-08-08 14:00:00,288.9,288.94,288.81,288.88,5790.0,275.7139,275.7521,275.628,275.6948,5790.0
2023-08-08 14:05:00,288.91,288.94,288.77,288.88,7572.0,275.7235,275.7521,275.5899,275.6948,7572.0
2023-08-08 14:10:00,288.94,289.11,288.9,289.01,5702.0,275.7521,275.9143,275.7139,275.8189,5702.0
2023-08-08 14:15:00,288.99,289.21,288.95,289.1,11693.0,275.7998,276.0098,275.7617,275.9048,11693.0
2023-08-08 14:20:00,289.09,289.18,288.97,289.08,6349.0,275.8953,275.9812,275.7807,275.8857,6349.0
2023-08-08 14:25:00,289.13,289.13,288.83,288.91,6914.0,275.9334,275.9334,275.6471,275.7235,6914.0
2023-08-08 14:30:00,288.89,288.94,288.8,288.83,6840.0,275.7044,275.7521,275.6185,275.6471,6840.0
2023-08-08 14:35:00,288.79,288.91,288.68,288.74,7180.0,275.609,275.7235,275.504,275.5612,7180.0
2023-08-08 14:40:00,288.77,288.81,288.71,288.79,6974.0,275.5899,275.628,275.5326,275.609,6974.0
2023-08-08 14:45:00,288.74,288.85,288.69,288.85,5318.0,275.5612,275.6662,275.5135,275.6662,5318.0
2023-08-08 14:50:00,288.81,289.26,288.8,289.2,11697.0,275.628,276.0575,275.6185,276.0002,11697.0
2023-08-08 14:55:00,289.22,289.46,289.13,289.21,9298.0,276.0193,276.2484,275.9334,276.0098,9298.0
2023-08-08 15:00:00,289.14,289.35,289.12,289.35,5175.0,275.943,276.1434,275.9239,276.1434,5175.0
2023-08-08 15:05:00,289.36,289.47,289.25,289.44,10331.0,276.1529,276.2579,276.048,276.2293,10331.0
2023-08-08 15:10:00,289.44,289.59,289.41,289.54,6898.0,276.2293,276.3724,276.2007,276.3247,6898.0
2023-08-08 15:15:00,289.55,289.63,289.46,289.49,7135.0,276.3343,276.4106,276.2484,276.277,7135.0
2023-08-08 15:20:00,289.49,289.62,289.38,289.59,13223.0,276.277,276.4011,276.172,276.3724,13223.0
2023-08-08 15:25:00,289.6,289.7,289.53,289.55,8598.0,276.382,276.4774,276.3152,276.3343,8598.0
2023-08-08 15:30:00,289.56,289.58,289.35,289.44,13601.0,276.3438,276.3629,276.1434,276.2293,13601.0
2023-08-08 15:35:00,289.41,289.59,289.35,289.53,16189.0,276.2007,276.3724,276.1434,276.3152,16189.0
2023-08-08 15:40:00,289.55,289.79,289.54,289.74,18401.0,276.3343,276.5633,276.3247,276.5156,18401.0
2023-08-08 15:45:00,289.69,289.88,289.67,289.69,28480.0,276.4679,276.6492,276.4488,276.4679,28480.0
2023-08-08 15:50:00,289.73,289.98,289.68,289.77,57385.0,276.5061,276.7446,276.4583,276.5442,57385.0
2023-08-08 15:55:00,289.75,289.84,289.55,289.55,98766.0,276.5251,276.611,276.3343,276.3343,98766.0
2023-08-09 09:30:00,289.0,289.63,288.59,289.34,63484.0,275.8094,276.4106,275.4181,276.1339,63484.0
2023-08-09 09:35:00,289.24,289.72,289.18,289.32,18305.0,276.0384,276.4965,275.9812,276.1148,18305.0
2023-08-09 09:40:00,289.29,289.37,288.77,289.04,16280.0,276.0861,276.1625,275.5899,275.8475,16280.0
2023-08-09 09:45:00,289.01,289.4,288.9,289.06,14090.0,275.8189,276.1911,275.7139,275.8666,14090.0
2023-08-09 09:50:00,289.17,289.52,289.08,289.34,18511.0,275.9716,276.3056,275.8857,276.1339,18511.0
2023-08-09 09:55:00,289.29,289.38,289.15,289.38,7046.0,276.0861,276.172,275.9525,276.172,7046.0
2023-08-09 10:00:00,289.33,289.71,289.33,289.44,13263.0,276.1243,276.487,276.1243,276.2293,13263.0
2023-08-09 10:05:00,289.42,289.42,288.9,288.9,15964.0,276.2102,276.2102,275.7139,275.7139,15964.0
2023-08-09 10:10:00,288.94,289.07,288.65,289.07,13878.0,275.7521,275.8762,275.4753,275.8762,13878.0
2023-08-09 10:15:00,289.03,289.17,288.96,289.17,7784.0,275.838,275.9716,275.7712,275.9716,7784.0
2023-08-09 10:20:00,289.09,289.36,288.95,289.01,12606.0,275.8953,276.1529,275.7617,275.8189,12606.0
2023-08-09 10:25:00,289.0,289.07,288.85,289.0,6127.0,275.8094,275.8762,275.6662,275.8094,6127.0
2023-08-09 10:30:00,288.99,289.39,288.99,289.16,9301.0,275.7998,276.1816,275.7998,275.9621,9301.0
2023-08-09 10:35:00,289.21,289.49,289.13,289.26,8283.0,276.0098,276.277,275.9334,276.0575,8283.0
2023-08-09 10:40:00,289.25,289.38,289.23,289.34,8173.0,276.048,276.172,276.0289,276.1339,8173.0
2023-08-09 10:45:00,289.26,289.32,289.02,289.1,7243.0,276.0575,276.1148,275.8285,275.9048,7243.0
2023-08-09 10:50:00,289.09,289.27,289.04,289.21,10213.0,275.8953,276.067,275.8475,276.0098,10213.0
2023-08-09 10:55:00,289.21,289.23,288.91,288.91,8506.0,276.0098,276.0289,275.7235,275.7235,8506.0
2023-08-09 11:00:00,288.95,289.28,288.9,289.25,9105.0,275.7617,276.0766,275.7139,276.048,9105.0
2023-08-09 11:05:00,289.31,289.32,288.98,289.16,12049.0,276.1052,276.1148,275.7903,275.9621,12049.0
2023-08-09 11:10:00,289.23,289.58,289.23,289.41,8248.0,276.0289,276.3629,276.0289,276.2007,8248.0
2023-08-09 11:15:00,289.49,289.5,288.96,289.01,10717.0,276.277,276.2865,275.7712,275.8189,10717.0
2023-08-09 11:20:00,289.06,289.17,288.92,289.14,9385.0,275.8666,275.9716,275.733,275.943,9385.0
2023-08-09 11:25:00,289.14,289.21,289.0,289.12,8100.0,275.943,276.0098,275.8094,275.9239,8100.0
2023-08-09 11:30:00,289.12,289.27,288.89,289.19,9465.0,275.9239,276.067,275.7044,275.9907,9465.0
2023-08-09 11:35:00,289.22,289.22,288.83,288.86,5468.0,276.0193,276.0193,275.6471,275.6758,5468.0
2023-08-09 11:40:00,288.86,288.95,288.63,288.71,4160.0,275.6758,275.7617,275.4563,275.5326,4160.0
2023-08-09 11:45:00,288.75,288.82,288.5,288.6,10021.0,275.5708,275.6376,275.3322,275.4276,10021.0
2023-08-09 11:50:00,288.53,288.65,288.32,288.34,13336.0,275.3608,275.4753,275.1604,275.1795,13336.0
2023-08-09 11:55:00,288.32,288.59,288.07,288.59,19614.0,275.1604,275.4181,274.9218,275.4181,19614.0
2023-08-09 12:00:00,288.59,288.89,288.53,288.8,12239.0,275.4181,275.7044,275.3608,275.6185,12239.0
2023-08-09 12:05:00,288.83,288.98,288.75,288.75,15258.0,275.6471,275.7903,275.5708,275.5708,15258.0
2023-08-09 12:10:00,288.75,288.81,288.63,288.69,20616.0,275.5708,275.628,275.4563,275.5135,20616.0
2023-08-09 12:15:00,288.77,288.84,288.71,288.83,5882.0,275.5899,275.6567,275.5326,275.6471,5882.0
2023-08-09 12:20:00,288.8,288.8,288.56,288.66,3838.0,275.6185,275.6185,275.3895,275.4849,3838.0
2023-08-09 12:25:00,288.63,288.69,288.58,288.62,3606.0,275.4563,275.5135,275.4085,275.4467,3606.0
2023-08-09 12:30:00,288.61,288.8,288.57,288.77,10425.0,275.4372,275.6185,275.399,275.5899,10425.0
2023-08-09 12:35:00,288.8,288.81,288.61,288.64,4871.0,275.6185,275.628,275.4372,275.4658,4871.0
2023-08-09 12:40:00,288.71,288.8,288.57,288.66,3284.0,275.5326,275.6185,275.399,275.4849,3284.0
2023-08-09 12:45:00,288.71,288.8,288.68,288.79,3260.0,275.5326,275.6185,275.504,275.609,3260.0
2023-08-09 12:50:00,288.79,288.8,288.68,288.72,2975.0,275.609,275.6185,275.504,275.5422,2975.0
2023-08-09 12:55:00,288.72,288.8,288.68,288.7,7936.0,275.5422,275.6185,275.504,275.5231,7936.0
2023-08-09 13:00:00,288.67,288.81,288.63,288.78,6436.0,275.4944,275.628,275.4563,275.5994,6436.0
2023-08-09 13:05:00,288.74,289.12,288.74,289.12,14004.0,275.5612,275.9239,275.5612,275.9239,14004.0
2023-08-09 13:10:00,289.06,289.23,289.04,289.11,4923.0,275.8666,276.0289,275.8475,275.9143,4923.0
2023-08-09 13:15:00,289.12,289.28,289.12,289.22,5660.0,275.9239,276.0766,275.9239,276.0193,5660.0
2023-08-09 13:20:00,289.24,289.35,289.19,289.24,6581.0,276.0384,276.1434,275.9907,276.0384,6581.0
2023-08-09 13:25:00,289.22,289.28,289.1,289.25,5551.0,276.0193,276.0766,275.9048,276.048,5551.0
2023-08-09 13:30:00,289.3,289.46,289.3,289.36,5432.0,276.0957,276.2484,276.0957,276.1529,5432.0
2023-08-09 13:35:00,289.35,289.42,289.32,289.42,6867.0,276.1434,276.2102,276.1148,276.2102,6867.0
2023-08-09 13:40:00,289.52,289.52,289.27,289.34,3906.0,276.3056,276.3056,276.067,276.1339,3906.0
2023-08-09 13:45:00,289.36,289.39,289.2,289.21,3492.0,276.1529,276.1816,276.0002,276.0098,3492.0
2023-08-09 13:50:00,289.21,289.21,289.07,289.1,2459.0,276.0098,276.0098,275.8762,275.9048,2459.0
2023-08-09 13:55:00,289.06,289.19,289.04,289.07,8410.0,275.8666,275.9907,275.8475,275.8762,8410.0
2023-08-09 14:00:00,289.05,289.06,288.89,289.01,11717.0,275.8571,275.8666,275.7044,275.8189,11717.0
2023-08-09 14:05:00,289.04,289.15,289.04,289.14,2537.0,275.8475,275.9525,275.8475,275.943,2537.0
2023-08-09 14:10:00,289.14,289.25,289.08,289.25,8628.0,275.943,276.048,275.8857,276.048,8628.0
2023-08-09 14:15:00,289.22,289.38,289.13,289.35,5552.0,276.0193,276.172,275.9334,276.1434,5552.0
2023-08-09 14:20:00,289.39,289.43,289.21,289.27,12819.0,276.1816,276.2197,276.0098,276.067,12819.0
2023-08-09 14:25:00,289.34,289.47,289.33,289.42,7012.0,276.1339,276.2579,276.1243,276.2102,7012.0
2023-08-09 14:30:00,289.39,289.61,289.39,289.59,7980.0,276.1816,276.3915,276.1816,276.3724,7980.0
2023-08-09 14:35:00,289.62,289.66,289.48,289.6,10779.0,276.4011,276.4392,276.2675,276.382,10779.0
2023-08-09 14:40:00,289.63,289.63,289.44,289.47,8344.0,276.4106,276.4106,276.2293,276.2579,8344.0
2023-08-09 14:45:00,289.46,289.53,289.44,289.46,10445.0,276.2484,276.3152,276.2293,276.2484,10445.0
2023-08-09 14:50:00,289.46,289.47,289.23,289.28,13547.0,276.2484,276.2579,276.0289,276.0766,13547.0
2023-08-09 14:55:00,289.27,289.43,289.27,289.37,8457.0,276.067,276.2197,276.067,276.1625,8457.0
2023-08-09 15:00:00,289.4,289.4,289.27,289.28,8737.0,276.1911,276.1911,276.067,276.0766,8737.0
2023-08-09 15:05:00,289.22,289.24,289.0,289.02,5404.0,276.0193,276.0384,275.8094,275.8285,5404.0
2023-08-09 15:10:00,288.97,289.05,288.94,289.05,8696.0,275.7807,275.8571,275.7521,275.8571,8696.0
2023-08-09 15:15:00,288.99,289.18,288.99,289.17,4578.0,275.7998,275.9812,275.7998,275.9716,4578.0
2023-08-09 15:20:00,289.16,289.25,289.1,289.18,7132.0,275.9621,276.048,275.9048,275.9812,7132.0
2023-08-09 15:25:00,289.19,289.35,289.06,289.07,6283.0,275.9907,276.1434,275.8666,275.8762,6283.0
2023-08-09 15:30:00,289.06,289.06,288.81,288.89,10040.0,275.8666,275.8666,275.628,275.7044,10040.0
2023-08-09 15:35:00,288.88,288.92,288.75,288.82,9830.0,275.6948,275.733,275.5708,275.6376,9830.0
2023-08-09 15:40:00,288.78,288.85,288.6,288.63,11886.0,275.5994,275.6662,275.4276,275.4563,11886.0
2023-08-09 15:45:00,288.61,288.61,288.02,288.18,17651.0,275.4372,275.4372,274.8741,275.0268,17651.0
2023-08-09 15:50:00,288.15,288.42,288.1,288.3,27262.0,274.9982,275.2558,274.9504,275.1413,27262.0
2023-08-09 15:55:00,288.29,288.44,287.88,288.23,106679.0,275.1318,275.2749,274.7405,275.0745,106679.0
2023-08-10 09:30:00,288.81,289.99,288.78,289.71,38814.0,275.628,276.7542,275.5994,276.487,38814.0
2023-08-10 09:35:00,289.61,289.84,289.44,289.69,10677.0,276.3915,276.611,276.2293,276.4679,10677.0
2023-08-10 09:40:00,289.69,289.96,289.36,289.37,8615.0,276.4679,276.7256,276.1529,276.1625,8615.0
2023-08-10 09:45:00,289.54,290.11,289.54,289.77,5680.0,276.3247,276.8687,276.3247,276.5442,5680.0
2023-08-10 09:50:00,289.84,290.0,289.63,289.91,11007.0,276.611,276.7637,276.4106,276.6778,11007.0
2023-08-10 09:55:00,289.95,290.21,289.94,290.15,11634.0,276.716,276.9641,276.7065,276.9069,11634.0
2023-08-10 10:00:00,290.15,290.37,289.99,289.99,17106.0,276.9069,277.1168,276.7542,276.7542,17106.0
2023-08-10 10:05:00,289.96,290.0,289.75,289.95,19299.0,276.7256,276.7637,276.5251,276.716,19299.0
2023-08-10 10:10:00,289.95,289.99,289.66,289.66,13886.0,276.716,276.7542,276.4392,276.4392,13886.0
2023-08-10 10:15:00,289.71,289.82,289.54,289.73,14952.0,276.487,276.5919,276.3247,276.5061,14952.0
2023-08-10 10:20:00,289.78,289.79,289.47,289.76,12789.0,276.5538,276.5633,276.2579,276.5347,12789.0
2023-08-10 10:25:00,289.76,289.82,289.58,289.8,10300.0,276.5347,276.5919,276.3629,276.5729,10300.0
2023-08-10 10:30:00,289.8,290.0,289.72,289.96,14655.0,276.5729,276.7637,276.4965,276.7256,14655.0
2023-08-10 10:35:00,289.95,289.96,289.69,289.84,14668.0,276.716,276.7256,276.4679,276.611,14668.0
2023-08-10 10:40:00,289.74,289.81,289.37,289.37,15040.0,276.5156,276.5824,276.1625,276.1625,15040.0
2023-08-10 10:45:00,289.32,289.33,288.91,289.08,17789.0,276.1148,276.1243,275.7235,275.8857,17789.0
2023-08-10 10:50:00,289.02,289.05,288.84,288.91,13946.0,275.8285,275.8571,275.6567,275.7235,13946.0
2023-08-10 10:55:00,288.9,289.3,288.9,289.13,12759.0,275.7139,276.0957,275.7139,275.9334,12759.0
2023-08-10 11:00:00,289.13,289.13,288.63,288.93,13785.0,275.9334,275.9334,275.4563,275.7426,13785.0
2023-08-10 11:05:00,288.9,288.99,288.69,288.9,7367.0,275.7139,275.7998,275.5135,275.7139,7367.0
2023-08-10 11:10:00,288.86,289.17,288.82,288.96,8920.0,275.6758,275.9716,275.6376,275.7712,8920.0
2023-08-10 11:15:00,288.9,288.9,288.66,288.71,10932.0,275.7139,275.7139,275.4849,275.5326,10932.0
2023-08-10 11:20:00,288.74,288.74,288.51,288.64,8337.0,275.5612,275.5612,275.3417,275.4658,8337.0
2023-08-10 11:25:00,288.68,289.17,288.66,289.17,10367.0,275.504,275.9716,275.4849,275.9716,10367.0
2023-08-10 11:30:00,289.19,289.28,289.04,289.24,22370.0,275.9907,276.0766,275.8475,276.0384,22370.0
2023-08-10 11:35:00,289.24,289.28,289.14,289.24,16520.0,276.0384,276.0766,275.943,276.0384,16520.0
2023-08-10 11:40:00,289.2,289.27,288.85,288.94,16577.0,276.0002,276.067,275.6662,275.7521,16577.0
2023-08-10 11:45:00,288.88,288.88,288.48,288.48,8726.0,275.6948,275.6948,275.3131,275.3131,8726.0
2023-08-10 11:50:00,288.46,288.5,288.11,288.16,14120.0,275.294,275.3322,274.96,275.0077,14120.0
2023-08-10 11:55:00,288.13,288.45,288.0,288.45,20600.0,274.9791,275.2845,274.855,275.2845,20600.0
2023-08-10 12:00:00,288.38,288.55,288.28,288.33,20786.0,275.2177,275.3799,275.1222,275.17,20786.0
2023-08-10 12:05:00,288.35,288.64,288.31,288.63,6263.0,275.189,275.4658,275.1509,275.4563,6263.0
2023-08-10 12:10:00,288.6,288.68,288.38,288.38,8302.0,275.4276,275.504,275.2177,275.2177,8302.0
2023-08-10 12:15:00,288.34,288.39,288.03,288.28,17606.0,275.1795,275.2272,274.8836,275.1222,17606.0
2023-08-10 12:20:00,288.21,288.24,288.01,288.17,11916.0,275.0554,275.0841,274.8646,275.0173,11916.0
2023-08-10 12:25:00,288.17,288.25,288.01,288.24,11889.0,275.0173,275.0936,274.8646,275.0841,11889.0
2023-08-10 12:30:00,288.27,288.64,288.26,288.5,17034.0,275.1127,275.4658,275.1031,275.3322,17034.0
2023-08-10 12:35:00,288.5,288.5,288.33,288.5,25140.0,275.3322,275.3322,275.17,275.3322,25140.0
2023-08-10 12:40:00,288.47,288.57,288.19,288.54,14086.0,275.3036,275.399,275.0363,275.3704,14086.0
2023-08-10 12:45:00,288.47,288.81,288.46,288.68,8609.0,275.3036,275.628,275.294,275.504,8609.0
2023-08-10 12:50:00,288.63,288.86,288.19,288.19,18610.0,275.4563,275.6758,275.0363,275.0363,18610.0
2023-08-10 12:55:00,288.16,288.16,287.81,288.09,22139.0,275.0077,275.0077,274.6737,274.9409,22139.0
2023-08-10 13:00:00,288.13,288.35,288.1,288.31,5777.0,274.9791,275.189,274.9504,275.1509,5777.0
2023-08-10 13:05:00,288.28,288.4,288.21,288.3,5152.0,275.1222,275.2368,275.0554,275.1413,5152.0
2023-08-10 13:10:00,288.36,288.47,288.25,288.29,3801.0,275.1986,275.3036,275.0936,275.1318,3801.0
2023-08-10 13:15:00,288.25,288.25,287.99,288.07,8216.0,275.0936,275.0936,274.8455,274.9218,8216.0
2023-08-10 13:20:00,288.06,288.11,287.87,287.96,6382.0,274.9123,274.96,274.7309,274.8168,6382.0
2023-08-10 13:25:00,287.98,288.07,287.87,287.99,6778.0,274.8359,274.9218,274.7309,274.8455,6778.0
2023-08-10 13:30:00,287.97,288.05,287.81,288.05,5304.0,274.8264,274.9027,274.6737,274.9027,5304.0
2023-08-10 13:35:00,287.99,288.03,287.8,287.94,7037.0,274.8455,274.8836,274.6641,274.7978,7037.0
2023-08-10 13:40:00,287.98,287.98,287.73,287.79,9728.0,274.8359,274.8359,274.5973,274.6546,9728.0
2023-08-10 13:45:00,287.82,288.14,287.82,288.0,5926.0,274.6832,274.9886,274.6832,274.855,5926.0
2023-08-10 13:50:00,287.96,288.06,287.83,287.87,18647.0,274.8168,274.9123,274.6928,274.7309,18647.0
2023-08-10 13:55:00,287.82,287.83,287.41,287.44,8660.0,274.6832,274.6928,274.2919,274.3206,8660.0
2023-08-10 14:00:00,287.44,287.62,287.39,287.59,10065.0,274.3206,274.4924,274.2729,274.4637,10065.0
2023-08-10 14:05:00,287.63,288.19,287.59,288.09,11941.0,274.5019,275.0363,274.4637,274.9409,11941.0
2023-08-10 14:10:00,288.11,288.5,288.07,288.49,10348.0,274.96,275.3322,274.9218,275.3226,10348.0
2023-08-10 14:15:00,288.6,288.65,288.25,288.29,8395.0,275.4276,275.4753,275.0936,275.1318,8395.0
2023-08-10 14:20:00,288.25,288.65,288.24,288.49,15500.0,275.0936,275.4753,275.0841,275.3226,15500.0
2023-08-10 14:25:00,288.45,288.51,288.31,288.32,6353.0,275.2845,275.3417,275.1509,275.1604,6353.0
2023-08-10 14:30:00,288.39,288.42,288.13,288.2,5852.0,275.2272,275.2558,274.9791,275.0459,5852.0
2023-08-10 14:35:00,288.17,288.2,287.97,288.03,5050.0,275.0173,275.0459,274.8264,274.8836,5050.0
2023-08-10 14:40:00,288.05,288.08,287.87,287.93,7406.0,274.9027,274.9314,274.7309,274.7882,7406.0
2023-08-10 14:45:00,287.9,288.19,287.9,288.12,9609.0,274.7596,275.0363,274.7596,274.9695,9609.0
2023-08-10 14:50:00,288.12,288.44,288.12,288.32,7284.0,274.9695,275.2749,274.9695,275.1604,7284.0
2023-08-10 14:55:00,288.37,288.55,288.37,288.47,8290.0,275.2081,275.3799,275.2081,275.3036,8290.0
2023-08-10 15:00:00,288.51,288.51,288.12,288.17,11282.0,275.3417,275.3417,274.9695,275.0173,11282.0
2023-08-10 15:05:00,288.21,288.32,288.11,288.13,12629.0,275.0554,275.1604,274.96,274.9791,12629.0
2023-08-10 15:10:00,288.13,288.37,288.12,288.28,10221.0,274.9791,275.2081,274.9695,275.1222,10221.0
2023-08-10 15:15:00,288.28,288.28,288.08,288.11,6289.0,275.1222,275.1222,274.9314,274.96,6289.0
2023-08-10 15:20:00,288.09,288.17,287.73,287.78,8774.0,274.9409,275.0173,274.5973,274.6451,8774.0
2023-08-10 15:25:00,287.75,287.75,287.46,287.51,18717.0,274.6164,274.6164,274.3397,274.3874,18717.0
2023-08-10 15:30:00,287.48,287.52,287.36,287.42,14405.0,274.3587,274.3969,274.2442,274.3015,14405.0
2023-08-10 15:35:00,287.38,287.43,287.17,287.17,14853.0,274.2633,274.311,274.0629,274.0629,14853.0
2023-08-10 15:40:00,287.16,287.26,286.95,286.96,18422.0,274.0534,274.1488,273.8529,273.8625,18422.0
2023-08-10 15:45:00,286.96,287.33,286.78,287.16,20675.0,273.8625,274.2156,273.6907,274.0534,20675.0
2023-08-10 15:50:00,287.12,287.7,287.03,287.63,58072.0,274.0152,274.5687,273.9293,274.5019,58072.0
2023-08-10 15:55:00,287.61,287.92,287.53,287.58,101188.0,274.4828,274.7787,274.4065,274.4542,101188.0
2023-08-11 09:30:00,287.25,288.06,286.76,287.05,26798.0,274.1392,274.9123,273.6716,273.9484,26798.0
2023-08-11 09:35:00,287.0,287.49,287.0,287.39,7303.0,273.9007,274.3683,273.9007,274.2729,7303.0
2023-08-11 09:40:00,287.49,287.63,287.35,287.47,5157.0,274.3683,274.5019,274.2347,274.3492,5157.0
2023-08-11 09:45:00,287.49,287.63,287.21,287.57,13321.0,274.3683,274.5019,274.1011,274.4446,13321.0
2023-08-11 09:50:00,287.59,288.16,287.5,288.15,17568.0,274.4637,275.0077,274.3778,274.9982,17568.0
2023-08-11 09:55:00,288.25,288.49,287.97,288.49,8518.0,275.0936,275.3226,274.8264,275.3226,8518.0
2023-08-11 10:00:00,288.56,288.86,288.41,288.86,24831.0,275.3895,275.6758,275.2463,275.6758,24831.0
2023-08-11 10:05:00,288.86,288.86,288.33,288.36,12845.0,275.6758,275.6758,275.17,275.1986,12845.0
2023-08-11 10:10:00,288.53,288.57,288.31,288.43,9584.0,275.3608,275.399,275.1509,275.2654,9584.0
2023-08-11 10:15:00,288.44,288.81,288.43,288.81,5268.0,275.2749,275.628,275.2654,275.628,5268.0
2023-08-11 10:20:00,288.84,288.96,288.33,288.58,18177.0,275.6567,275.7712,275.17,275.4085,18177.0
2023-08-11 10:25:00,288.55,288.59,288.35,288.55,9308.0,275.3799,275.4181,275.189,275.3799,9308.0
2023-08-11 10:30:00,288.62,288.62,288.36,288.36,4276.0,275.4467,275.4467,275.1986,275.1986,4276.0
2023-08-11 10:35:00,288.3,288.67,288.24,288.67,9126.0,275.1413,275.4944,275.0841,275.4944,9126.0
2023-08-11 10:40:00,288.72,288.93,288.51,288.51,30568.0,275.5422,275.7426,275.3417,275.3417,30568.0
2023-08-11 10:45:00,288.5,288.51,288.3,288.3,5201.0,275.3322,275.3417,275.1413,275.1413,5201.0
2023-08-11 10:50:00,288.43,288.43,288.0,288.0,4262.0,275.2654,275.2654,274.855,274.855,4262.0
2023-08-11 10:55:00,287.99,288.07,287.77,288.04,16795.0,274.8455,274.9218,274.6355,274.8932,16795.0
2023-08-11 11:00:00,287.97,288.13,287.83,288.13,14220.0,274.8264,274.9791,274.6928,274.9791,14220.0
2023-08-11 11:05:00,288.11,288.28,288.08,288.14,5272.0,274.96,275.1222,274.9314,274.9886,5272.0
2023-08-11 11:10:00,288.24,288.32,288.18,288.18,2347.0,275.0841,275.1604,275.0268,275.0268,2347.0
2023-08-11 11:15:00,288.15,288.2,287.9,287.9,5754.0,274.9982,275.0459,274.7596,274.7596,5754.0
2023-08-11 11:20:00,287.92,288.08,287.88,287.9,3447.0,274.7787,274.9314,274.7405,274.7596,3447.0
2023-08-11 11:25:00,287.88,288.09,287.83,288.05,5640.0,274.7405,274.9409,274.6928,274.9027,5640.0
2023-08-11 11:30:00,288.04,288.43,288.0,288.41,5848.0,274.8932,275.2654,274.855,275.2463,5848.0
2023-08-11 11:35:00,288.46,288.88,288.45,288.76,15971.0,275.294,275.6948,275.2845,275.5803,15971.0
2023-08-11 11:40:00,288.67,288.75,288.53,288.75,6898.0,275.4944,275.5708,275.3608,275.5708,6898.0
2023-08-11 11:45:00,288.79,288.84,288.72,288.74,4576.0,275.609,275.6567,275.5422,275.5612,4576.0
2023-08-11 11:50:00,288.72,288.72,288.43,288.45,6445.0,275.5422,275.5422,275.2654,275.2845,6445.0
2023-08-11 11:55:00,288.47,288.78,288.44,288.61,10070.0,275.3036,275.5994,275.2749,275.4372,10070.0
2023-08-11 12:00:00,288.65,288.77,288.43,288.5,4638.0,275.4753,275.5899,275.2654,275.3322,4638.0
2023-08-11 12:05:00,288.45,288.58,288.41,288.42,3879.0,275.2845,275.4085,275.2463,275.2558,3879.0
2023-08-11 12:10:00,288.45,288.51,288.29,288.37,1723.0,275.2845,275.3417,275.1318,275.2081,1723.0
2023-08-11 12:15:00,288.4,288.42,288.22,288.22,4960.0,275.2368,275.2558,275.065,275.065,4960.0
2023-08-11 12:20:00,288.19,288.34,288.13,288.23,6068.0,275.0363,275.1795,274.9791,275.0745,6068.0
2023-08-11 12:25:00,288.25,288.25,287.89,288.05,5475.0,275.0936,275.0936,274.75,274.9027,5475.0
2023-08-11 12:30:00,288.1,288.11,287.92,288.07,2809.0,274.9504,274.96,274.7787,274.9218,2809.0
2023-08-11 12:35:00,288.16,288.18,287.95,288.11,4217.0,275.0077,275.0268,274.8073,274.96,4217.0
2023-08-11 12:40:00,288.17,288.17,287.95,287.98,3844.0,275.0173,275.0173,274.8073,274.8359,3844.0
2023-08-11 12:45:00,287.97,288.08,287.88,288.08,5016.0,274.8264,274.9314,274.7405,274.9314,5016.0
2023-08-11 12:50:00,287.99,288.01,287.9,287.9,1830.0,274.8455,274.8646,274.7596,274.7596,1830.0
2023-08-11 12:55:00,287.95,288.03,287.88,287.88,2607.0,274.8073,274.8836,274.7405,274.7405,2607.0
2023-08-11 13:00:00,287.94,288.06,287.91,287.94,5551.0,274.7978,274.9123,274.7691,274.7978,5551.0
2023-08-11 13:05:00,287.83,287.89,287.76,287.88,2969.0,274.6928,274.75,274.626,274.7405,2969.0
2023-08-11 13:10:00,287.88,288.03,287.87,287.98,2530.0,274.7405,274.8836,274.7309,274.8359,2530.0
2023-08-11 13:15:00,287.98,288.0,287.9,287.93,4698.0,274.8359,274.855,274.7596,274.7882,4698.0
2023-08-11 13:20:00,287.93,288.05,287.91,287.91,8490.0,274.7882,274.9027,274.7691,274.7691,8490.0
2023-08-11 13:25:00,287.94,288.22,287.94,288.13,4845.0,274.7978,275.065,274.7978,274.9791,4845.0
2023-08-11 13:30:00,288.16,288.18,288.07,288.07,1940.0,275.0077,275.0268,274.9218,274.9218,1940.0
2023-08-11 13:35:00,288.07,288.19,288.02,288.02,3789.0,274.9218,275.0363,274.8741,274.8741,3789.0
2023-08-11 13:40:00,288.05,288.06,287.74,287.77,14023.0,274.9027,274.9123,274.6069,274.6355,14023.0
2023-08-11 13:45:00,287.73,287.76,287.55,287.58,6197.0,274.5973,274.626,274.4256,274.4542,6197.0
2023-08-11 13:50:00,287.58,287.74,287.58,287.72,4198.0,274.4542,274.6069,274.4542,274.5878,4198.0
2023-08-11 13:55:00,287.7,287.72,287.54,287.72,5153.0,274.5687,274.5878,274.416,274.5878,5153.0
2023-08-11 14:00:00,287.73,288.05,287.72,287.92,3360.0,274.5973,274.9027,274.5878,274.7787,3360.0
2023-08-11 14:05:00,288.0,288.15,287.98,288.06,3177.0,274.855,274.9982,274.8359,274.9123,3177.0
2023-08-11 14:10:00,288.02,288.15,287.91,288.09,3570.0,274.8741,274.9982,274.7691,274.9409,3570.0
2023-08-11 14:15:00,288.09,288.22,288.09,288.09,3209.0,274.9409,275.065,274.9409,274.9409,3209.0
2023-08-11 14:20:00,288.06,288.18,287.96,288.1,6658.0,274.9123,275.0268,274.8168,274.9504,6658.0
2023-08-11 14:25:00,288.12,288.39,288.12,288.37,5926.0,274.9695,275.2272,274.9695,275.2081,5926.0
2023-08-11 14:30:00,288.34,288.56,288.33,288.35,6293.0,275.1795,275.3895,275.17,275.189,6293.0
2023-08-11 14:35:00,288.4,288.4,288.27,288.39,6205.0,275.2368,275.2368,275.1127,275.2272,6205.0
2023-08-11 14:40:00,288.38,288.43,288.36,288.38,2943.0,275.2177,275.2654,275.1986,275.2177,2943.0
2023-08-11 14:45:00,288.43,288.74,288.42,288.74,6720.0,275.2654,275.5612,275.2558,275.5612,6720.0
2023-08-11 14:50:00,288.74,288.74,288.58,288.69,3206.0,275.5612,275.5612,275.4085,275.5135,3206.0
2023-08-11 14:55:00,288.7,288.87,288.7,288.72,8256.0,275.5231,275.6853,275.5231,275.5422,8256.0
2023-08-11 15:00:00,288.72,288.82,288.58,288.82,15801.0,275.5422,275.6376,275.4085,275.6376,15801.0
2023-08-11 15:05:00,288.78,288.84,288.5,288.5,10064.0,275.5994,275.6567,275.3322,275.3322,10064.0
2023-08-11 15:10:00,288.48,288.6,288.41,288.57,5124.0,275.3131,275.4276,275.2463,275.399,5124.0
2023-08-11 15:15:00,288.55,288.68,288.55,288.61,10284.0,275.3799,275.504,275.3799,275.4372,10284.0
2023-08-11 15:20:00,288.64,288.8,288.48,288.76,7170.0,275.4658,275.6185,275.3131,275.5803,7170.0
2023-08-11 15:25:00,288.78,288.91,288.76,288.79,11447.0,275.5994,275.7235,275.5803,275.609,11447.0
2023-08-11 15:30:00,288.74,288.9,288.74,288.79,11037.0,275.5612,275.7139,275.5612,275.609,11037.0
2023-08-11 15:35:00,288.82,288.88,288.43,288.49,7306.0,275.6376,275.6948,275.2654,275.3226,7306.0
2023-08-11 15:40:00,288.47,288.67,288.41,288.64,8406.0,275.3036,275.4944,275.2463,275.4658,8406.0
2023-08-11 15:45:00,288.63,288.69,288.48,288.49,14958.0,275.4563,275.5135,275.3131,275.3226,14958.0
2023-08-11 15:50:00,288.41,288.65,288.41,288.53,16273.0,275.2463,275.4753,275.2463,275.3608,16273.0
2023-08-11 15:55:00,288.51,288.72,288.32,288.7,77916.0,275.3417,275.5422,275.1604,275.5231,77916.0
2023-08-14 09:30:00,288.79,289.71,288.59,289.7,44838.0,275.609,276.487,275.4181,276.4774,44838.0
2023-08-14 09:35:00,289.63,289.85,289.04,289.07,16915.0,276.4106,276.6206,275.8475,275.8762,16915.0
2023-08-14 09:40:00,289.07,289.08,288.64,288.94,13948.0,275.8762,275.8857,275.4658,275.7521,13948.0
2023-08-14 09:45:00,288.78,289.05,288.2,288.37,9017.0,275.5994,275.8571,275.0459,275.2081,9017.0
2023-08-14 09:50:00,288.34,288.34,287.98,288.28,4765.0,275.1795,275.1795,274.8359,275.1222,4765.0
2023-08-14 09:55:00,288.22,288.23,288.01,288.01,6465.0,275.065,275.0745,274.8646,274.8646,6465.0
2023-08-14 10:00:00,288.05,288.27,288.0,288.13,12807.0,274.9027,275.1127,274.855,274.9791,12807.0
2023-08-14 10:05:00,288.16,288.18,287.85,288.1,10935.0,275.0077,275.0268,274.7119,274.9504,10935.0
2023-08-14 10:10:00,288.08,288.19,287.77,287.78,8489.0,274.9314,275.0363,274.6355,274.6451,8489.0
2023-08-14 10:15:00,287.82,287.96,287.62,287.91,6418.0,274.6832,274.8168,274.4924,274.7691,6418.0
2023-08-14 10:20:00,287.89,288.02,287.85,287.87,11425.0,274.75,274.8741,274.7119,274.7309,11425.0
2023-08-14 10:25:00,287.84,288.17,287.8,288.08,6563.0,274.7023,275.0173,274.6641,274.9314,6563.0
2023-08-14 10:30:00,288.08,288.3,288.03,288.3,5769.0,274.9314,275.1413,274.8836,275.1413,5769.0
2023-08-14 10:35:00,288.25,288.38,288.06,288.38,5011.0,275.0936,275.2177,274.9123,275.2177,5011.0
2023-08-14 10:40:00,288.24,288.32,288.14,288.2,7731.0,275.0841,275.1604,274.9886,275.0459,7731.0
2023-08-14 10:45:00,288.19,288.4,288.1,288.37,4814.0,275.0363,275.2368,274.9504,275.2081,4814.0
2023-08-14 10:50:00,288.39,288.52,288.39,288.49,5539.0,275.2272,275.3513,275.2272,275.3226,5539.0
2023-08-14 10:55:00,288.57,288.58,288.0,288.1,5625.0,275.399,275.4085,274.855,274.9504,5625.0
2023-08-14 11:00:00,288.15,288.18,287.94,288.01,4853.0,274.9982,275.0268,274.7978,274.8646,4853.0
2023-08-14 11:05:00,287.99,288.28,287.99,288.13,4681.0,274.8455,275.1222,274.8455,274.9791,4681.0
2023-08-14 11:10:00,288.11,288.13,287.89,287.89,2599.0,274.96,274.9791,274.75,274.75,2599.0
2023-08-14 11:15:00,287.94,288.11,287.94,288.05,6169.0,274.7978,274.96,274.7978,274.9027,6169.0
2023-08-14 11:20:00,288.05,288.33,288.04,288.19,3820.0,274.9027,275.17,274.8932,275.0363,3820.0
2023-08-14 11:25:00,288.19,288.19,287.93,287.96,6935.0,275.0363,275.0363,274.7882,274.8168,6935.0
2023-08-14 11:30:00,288.04,288.08,287.91,288.08,3980.0,274.8932,274.9314,274.7691,274.9314,3980.0
2023-08-14 11:35:00,288.03,288.18,287.97,288.12,4276.0,274.8836,275.0268,274.8264,274.9695,4276.0
2023-08-14 11:40:00,288.11,288.28,288.07,288.27,3980.0,274.96,275.1222,274.9218,275.1127,3980.0
2023-08-14 11:45:00,288.19,288.48,288.16,288.47,3159.0,275.0363,275.3131,275.0077,275.3036,3159.0
2023-08-14 11:50:00,288.5,288.55,288.39,288.4,6390.0,275.3322,275.3799,275.2272,275.2368,6390.0
2023-08-14 11:55:00,288.44,288.5,288.35,288.36,3049.0,275.2749,275.3322,275.189,275.1986,3049.0
2023-08-14 12:00:00,288.37,288.51,288.33,288.51,1954.0,275.2081,275.3417,275.17,275.3417,1954.0
2023-08-14 12:05:00,288.56,288.56,288.26,288.31,4250.0,275.3895,275.3895,275.1031,275.1509,4250.0
2023-08-14 12:10:00,288.33,288.36,288.13,288.16,2766.0,275.17,275.1986,274.9791,275.0077,2766.0
2023-08-14 12:15:00,288.21,288.29,288.07,288.27,5530.0,275.0554,275.1318,274.9218,275.1127,5530.0
2023-08-14 12:20:00,288.26,288.35,288.09,288.16,3132.0,275.1031,275.189,274.9409,275.0077,3132.0
2023-08-14 12:25:00,288.06,288.09,288.03,288.09,3982.0,274.9123,274.9409,274.8836,274.9409,3982.0
2023-08-14 12:30:00,288.0,288.1,287.87,288.02,3392.0,274.855,274.9504,274.7309,274.8741,3392.0
2023-08-14 12:35:00,287.97,288.08,287.97,288.08,2012.0,274.8264,274.9314,274.8264,274.9314,2012.0
2023-08-14 12:40:00,288.1,288.29,288.01,288.13,4909.0,274.9504,275.1318,274.8646,274.9791,4909.0
2023-08-14 12:45:00,288.15,288.24,288.13,288.19,2810.0,274.9982,275.0841,274.9791,275.0363,2810.0
2023-08-14 12:50:00,288.27,288.27,288.18,288.21,3037.0,275.1127,275.1127,275.0268,275.0554,3037.0
2023-08-14 12:55:00,288.21,288.43,288.2,288.35,7779.0,275.0554,275.2654,275.0459,275.189,7779.0
2023-08-14 13:00:00,288.36,288.52,288.36,288.37,10236.0,275.1986,275.3513,275.1986,275.2081,10236.0
2023-08-14 13:05:00,288.41,288.5,288.36,288.5,5734.0,275.2463,275.3322,275.1986,275.3322,5734.0
2023-08-14 13:10:00,288.5,288.58,288.38,288.54,3331.0,275.3322,275.4085,275.2177,275.3704,3331.0
2023-08-14 13:15:00,288.58,288.58,288.48,288.57,5570.0,275.4085,275.4085,275.3131,275.399,5570.0
2023-08-14 13:20:00,288.57,288.63,288.39,288.4,4538.0,275.399,275.4563,275.2272,275.2368,4538.0
2023-08-14 13:25:00,288.4,288.49,288.34,288.49,4696.0,275.2368,275.3226,275.1795,275.3226,4696.0
2023-08-14 13:30:00,288.5,288.52,288.3,288.34,6824.0,275.3322,275.3513,275.1413,275.1795,6824.0
2023-08-14 13:35:00,288.38,288.7,288.38,288.7,16663.0,275.2177,275.5231,275.2177,275.5231,16663.0
2023-08-14 13:40:00,288.63,288.82,288.58,288.72,8516.0,275.4563,275.6376,275.4085,275.5422,8516.0
2023-08-14 13:45:00,288.77,288.88,288.6,288.67,9932.0,275.5899,275.6948,275.4276,275.4944,9932.0
2023-08-14 13:50:00,288.6,288.64,288.46,288.57,9800.0,275.4276,275.4658,275.294,275.399,9800.0
2023-08-14 13:55:00,288.56,288.65,288.51,288.62,4468.0,275.3895,275.4753,275.3417,275.4467,4468.0
2023-08-14 14:00:00,288.63,288.77,288.59,288.77,6006.0,275.4563,275.5899,275.4181,275.5899,6006.0
2023-08-14 14:05:00,288.76,288.85,288.72,288.82,7580.0,275.5803,275.6662,275.5422,275.6376,7580.0
2023-08-14 14:10:00,288.81,288.82,288.69,288.76,4035.0,275.628,275.6376,275.5135,275.5803,4035.0
2023-08-14 14:15:00,288.78,288.78,288.6,288.62,9492.0,275.5994,275.5994,275.4276,275.4467,9492.0
2023-08-14 14:20:00,288.61,288.8,288.58,288.69,6147.0,275.4372,275.6185,275.4085,275.5135,6147.0
2023-08-14 14:25:00,288.69,288.7,288.55,288.57,4388.0,275.5135,275.5231,275.3799,275.399,4388.0
2023-08-14 14:30:00,288.51,288.59,288.39,288.46,6013.0,275.3417,275.4181,275.2272,275.294,6013.0
2023-08-14 14:35:00,288.46,288.49,288.29,288.29,4771.0,275.294,275.3226,275.1318,275.1318,4771.0
2023-08-14 14:40:00,288.28,288.42,288.27,288.38,5207.0,275.1222,275.2558,275.1127,275.2177,5207.0
2023-08-14 14:45:00,288.35,288.56,288.35,288.53,3579.0,275.189,275.3895,275.189,275.3608,3579.0
2023-08-14 14:50:00,288.5,288.61,288.45,288.61,6598.0,275.3322,275.4372,275.2845,275.4372,6598.0
2023-08-14 14:55:00,288.56,288.56,288.31,288.32,5288.0,275.3895,275.3895,275.1509,275.1604,5288.0
2023-08-14 15:00:00,288.32,288.36,288.19,288.33,5636.0,275.1604,275.1986,275.0363,275.17,5636.0
2023-08-14 15:05:00,288.36,288.42,288.29,288.42,4377.0,275.1986,275.2558,275.1318,275.2558,4377.0
2023-08-14 15:10:00,288.37,288.43,288.26,288.32,4676.0,275.2081,275.2654,275.1031,275.1604,4676.0
2023-08-14 15:15:00,288.43,288.51,288.41,288.47,3595.0,275.2654,275.3417,275.2463,275.3036,3595.0
2023-08-14 15:20:00,288.47,288.61,288.47,288.52,7521.0,275.3036,275.4372,275.3036,275.3513,7521.0
2023-08-14 15:25:00,288.53,288.54,288.36,288.39,6911.0,275.3608,275.3704,275.1986,275.2272,6911.0
2023-08-14 15:30:00,288.41,288.42,288.25,288.25,9183.0,275.2463,275.2558,275.0936,275.0936,9183.0
2023-08-14 15:35:00,288.23,288.53,288.22,288.53,6227.0,275.0745,275.3608,275.065,275.3608,6227.0
2023-08-14 15:40:00,288.55,288.69,288.55,288.63,19777.0,275.3799,275.5135,275.3799,275.4563,19777.0
2023-08-14 15:45:00,288.63,288.65,288.44,288.53,13646.0,275.4563,275.4753,275.2749,275.3608,13646.0
2023-08-14 15:50:00,288.54,288.62,288.44,288.51,20422.0,275.3704,275.4467,275.2749,275.3417,20422.0
2023-08-14 15:55:00,288.52,288.96,288.43,288.87,75582.0,275.3513,275.7712,275.2654,275.6853,75582.0
2023-08-15 09:30:00,287.95,288.88,287.92,288.77,29725.0,274.8073,275.6948,274.7787,275.5899,29725.0
2023-08-15 09:35:00,289.0,289.09,288.58,288.66,9916.0,275.8094,275.8953,275.4085,275.4849,9916.0
2023-08-15 09:40:00,288.53,288.53,288.01,288.3,3675.0,275.3608,275.3608,274.8646,275.1413,3675.0
2023-08-15 09:45:00,288.13,288.41,287.75,287.78,6503.0,274.9791,275.2463,274.6164,274.6451,6503.0
2023-08-15 09:50:00,287.73,287.88,287.63,287.74,7559.0,274.5973,274.7405,274.5019,274.6069,7559.0
2023-08-15 09:55:00,287.78,287.87,287.56,287.58,6183.0,274.6451,274.7309,274.4351,274.4542,6183.0
2023-08-15 10:00:00,287.61,288.03,287.32,287.6,13543.0,274.4828,274.8836,274.206,274.4733,13543.0
2023-08-15 10:05:00,287.54,287.55,287.22,287.28,5028.0,274.416,274.4256,274.1106,274.1679,5028.0
2023-08-15 10:10:00,287.29,287.55,287.23,287.3,6876.0,274.1774,274.4256,274.1202,274.187,6876.0
2023-08-15 10:15:00,287.26,287.45,287.17,287.44,5958.0,274.1488,274.3301,274.0629,274.3206,5958.0
2023-08-15 10:20:00,287.41,287.72,287.4,287.45,5558.0,274.2919,274.5878,274.2824,274.3301,5558.0
2023-08-15 10:25:00,287.44,287.68,287.33,287.67,4504.0,274.3206,274.5496,274.2156,274.5401,4504.0
2023-08-15 10:30:00,287.56,287.6,287.35,287.45,6324.0,274.4351,274.4733,274.2347,274.3301,6324.0
2023-08-15 10:35:00,287.38,287.45,287.27,287.39,5336.0,274.2633,274.3301,274.1583,274.2729,5336.0
2023-08-15 10:40:00,287.31,287.62,287.27,287.62,4556.0,274.1965,274.4924,274.1583,274.4924,4556.0
2023-08-15 10:45:00,287.61,287.8,287.38,287.38,5084.0,274.4828,274.6641,274.2633,274.2633,5084.0
2023-08-15 10:50:00,287.46,287.54,287.21,287.21,8107.0,274.3397,274.416,274.1011,274.1011,8107.0
2023-08-15 10:55:00,287.21,287.35,287.12,287.14,9218.0,274.1011,274.2347,274.0152,274.0343,9218.0
2023-08-15 11:00:00,287.24,287.64,287.21,287.6,8928.0,274.1297,274.5114,274.1011,274.4733,8928.0
2023-08-15 11:05:00,287.65,287.95,287.59,287.87,5087.0,274.521,274.8073,274.4637,274.7309,5087.0
2023-08-15 11:10:00,287.87,287.91,287.6,287.72,4766.0,274.7309,274.7691,274.4733,274.5878,4766.0
2023-08-15 11:15:00,287.68,287.73,287.47,287.54,6049.0,274.5496,274.5973,274.3492,274.416,6049.0
2023-08-15 11:20:00,287.47,287.57,287.42,287.47,5522.0,274.3492,274.4446,274.3015,274.3492,5522.0
2023-08-15 11:25:00,287.5,287.56,287.27,287.38,6239.0,274.3778,274.4351,274.1583,274.2633,6239.0
2023-08-15 11:30:00,287.48,287.6,287.4,287.58,5180.0,274.3587,274.4733,274.2824,274.4542,5180.0
2023-08-15 11:35:00,287.59,287.72,287.57,287.63,4871.0,274.4637,274.5878,274.4446,274.5019,4871.0
2023-08-15 11:40:00,287.6,287.72,287.5,287.72,3572.0,274.4733,274.5878,274.3778,274.5878,3572.0
2023-08-15 11:45:00,287.67,287.67,287.49,287.59,4658.0,274.5401,274.5401,274.3683,274.4637,4658.0
2023-08-15 11:50:00,287.56,287.61,287.44,287.6,7879.0,274.4351,274.4828,274.3206,274.4733,7879.0
2023-08-15 11:55:00,287.6,287.95,287.59,287.88,6837.0,274.4733,274.8073,274.4637,274.7405,6837.0
2023-08-15 12:00:00,287.9,287.96,287.8,287.81,3680.0,274.7596,274.8168,274.6641,274.6737,3680.0
2023-08-15 12:05:00,287.86,287.97,287.67,287.67,13956.0,274.7214,274.8264,274.5401,274.5401,13956.0
2023-08-15 12:10:00,287.65,287.68,287.52,287.56,2862.0,274.521,274.5496,274.3969,274.4351,2862.0
2023-08-15 12:15:00,287.59,287.75,287.46,287.75,4200.0,274.4637,274.6164,274.3397,274.6164,4200.0
2023-08-15 12:20:00,287.64,287.83,287.64,287.77,5349.0,274.5114,274.6928,274.5114,274.6355,5349.0
2023-08-15 12:25:00,287.79,287.8,287.59,287.66,5398.0,274.6546,274.6641,274.4637,274.5305,5398.0
2023-08-15 12:30:00,287.66,287.69,287.52,287.59,4735.0,274.5305,274.5592,274.3969,274.4637,4735.0
2023-08-15 12:35:00,287.54,287.74,287.53,287.66,15215.0,274.416,274.6069,274.4065,274.5305,15215.0
2023-08-15 12:40:00,287.66,287.94,287.63,287.86,9984.0,274.5305,274.7978,274.5019,274.7214,9984.0
2023-08-15 12:45:00,287.82,287.94,287.56,287.67,17335.0,274.6832,274.7978,274.4351,274.5401,17335.0
2023-08-15 12:50:00,287.6,287.85,287.57,287.71,9657.0,274.4733,274.7119,274.4446,274.5782,9657.0
2023-08-15 12:55:00,287.65,287.76,287.62,287.66,5764.0,274.521,274.626,274.4924,274.5305,5764.0
2023-08-15 13:00:00,287.66,287.87,287.61,287.79,7228.0,274.5305,274.7309,274.4828,274.6546,7228.0
2023-08-15 13:05:00,287.77,287.77,287.71,287.75,7015.0,274.6355,274.6355,274.5782,274.6164,7015.0
2023-08-15 13:10:00,287.75,287.96,287.74,287.87,13414.0,274.6164,274.8168,274.6069,274.7309,13414.0
2023-08-15 13:15:00,287.84,287.94,287.76,287.82,13302.0,274.7023,274.7978,274.626,274.6832,13302.0
2023-08-15 13:20:00,287.82,287.98,287.7,287.94,25378.0,274.6832,274.8359,274.5687,274.7978,25378.0
2023-08-15 13:25:00,287.94,288.48,287.84,288.44,16643.0,274.7978,275.3131,274.7023,275.2749,16643.0
2023-08-15 13:30:00,288.4,288.4,288.03,288.04,7351.0,275.2368,275.2368,274.8836,274.8932,7351.0
2023-08-15 13:35:00,288.12,288.29,288.02,288.23,6099.0,274.9695,275.1318,274.8741,275.0745,6099.0
2023-08-15 13:40:00,288.19,288.27,288.08,288.24,5801.0,275.0363,275.1127,274.9314,275.0841,5801.0
2023-08-15 13:45:00,288.29,288.43,288.2,288.32,11527.0,275.1318,275.2654,275.0459,275.1604,11527.0
2023-08-15 13:50:00,288.28,288.56,288.28,288.56,6895.0,275.1222,275.3895,275.1222,275.3895,6895.0
2023-08-15 13:55:00,288.56,288.8,288.47,288.79,10544.0,275.3895,275.6185,275.3036,275.609,10544.0
2023-08-15 14:00:00,288.73,288.77,288.61,288.67,14045.0,275.5517,275.5899,275.4372,275.4944,14045.0
2023-08-15 14:05:00,288.65,288.75,288.59,288.61,12180.0,275.4753,275.5708,275.4181,275.4372,12180.0
2023-08-15 14:10:00,288.71,288.79,288.67,288.7,9753.0,275.5326,275.609,275.4944,275.5231,9753.0
2023-08-15 14:15:00,288.7,288.87,288.65,288.84,7781.0,275.5231,275.6853,275.4753,275.6567,7781.0
2023-08-15 14:20:00,288.86,288.89,288.64,288.68,7501.0,275.6758,275.7044,275.4658,275.504,7501.0
2023-08-15 14:25:00,288.65,288.77,288.65,288.72,6911.0,275.4753,275.5899,275.4753,275.5422,6911.0
2023-08-15 14:30:00,288.71,288.95,288.69,288.92,13478.0,275.5326,275.7617,275.5135,275.733,13478.0
2023-08-15 14:35:00,288.94,289.02,288.87,289.0,12743.0,275.7521,275.8285,275.6853,275.8094,12743.0
2023-08-15 14:40:00,289.0,289.0,288.75,288.82,15309.0,275.8094,275.8094,275.5708,275.6376,15309.0
2023-08-15 14:45:00,288.81,288.99,288.81,288.84,7642.0,275.628,275.7998,275.628,275.6567,7642.0
2023-08-15 14:50:00,288.8,288.97,288.79,288.89,6698.0,275.6185,275.7807,275.609,275.7044,6698.0
2023-08-15 14:55:00,288.88,288.91,288.74,288.89,6901.0,275.6948,275.7235,275.5612,275.7044,6901.0
2023-08-15 15:00:00,288.88,289.05,288.78,288.93,17655.0,275.6948,275.8571,275.5994,275.7426,17655.0
2023-08-15 15:05:00,288.92,289.06,288.91,288.99,7699.0,275.733,275.8666,275.7235,275.7998,7699.0
2023-08-15 15:10:00,289.02,289.03,288.75,288.81,12444.0,275.8285,275.838,275.5708,275.628,12444.0
2023-08-15 15:15:00,288.79,288.79,288.64,288.67,3649.0,275.609,275.609,275.4658,275.4944,3649.0
2023-08-15 15:20:00,288.68,288.77,288.55,288.59,9885.0,275.504,275.5899,275.3799,275.4181,9885.0
2023-08-15 15:25:00,288.57,288.59,288.19,288.5,23456.0,275.399,275.4181,275.0363,275.3322,23456.0
2023-08-15 15:30:00,288.47,288.74,288.39,288.68,34879.0,275.3036,275.5612,275.2272,275.504,34879.0
2023-08-15 15:35:00,288.71,288.76,288.33,288.33,20500.0,275.5326,275.5803,275.17,275.17,20500.0
2023-08-15 15:40:00,288.28,288.39,288.12,288.15,26605.0,275.1222,275.2272,274.9695,274.9982,26605.0
2023-08-15 15:45:00,288.14,288.56,288.14,288.23,34484.0,274.9886,275.3895,274.9886,275.0745,34484.0
2023-08-15 15:50:00,288.25,288.49,288.01,288.34,54130.0,275.0936,275.3226,274.8646,275.1795,54130.0
2023-08-15 15:55:00,288.32,288.53,288.22,288.37,98563.0,275.1604,275.3608,275.065,275.2081,98563.0
2023-08-16 09:30:00,287.57,288.88,287.57,287.88,35779.0,274.4446,275.6948,274.4446,274.7405,35779.0
2023-08-16 09:35:00,287.77,288.52,287.66,288.43,8970.0,274.6355,275.3513,274.5305,275.2654,8970.0
2023-08-16 09:40:00,288.53,288.74,288.29,288.29,8383.0,275.3608,275.5612,275.1318,275.1318,8383.0
2023-08-16 09:45:00,288.23,288.42,287.97,288.08,10932.0,275.0745,275.2558,274.8264,274.9314,10932.0
2023-08-16 09:50:00,288.07,288.07,287.81,287.81,3249.0,274.9218,274.9218,274.6737,274.6737,3249.0
2023-08-16 09:55:00,287.89,287.89,287.4,287.41,6713.0,274.75,274.75,274.2824,274.2919,6713.0
2023-08-16 10:00:00,287.46,287.78,287.39,287.66,6406.0,274.3397,274.6451,274.2729,274.5305,6406.0
2023-08-16 10:05:00,287.69,288.0,287.69,287.92,6476.0,274.5592,274.855,274.5592,274.7787,6476.0
2023-08-16 10:10:00,287.91,288.07,287.5,287.5,5640.0,274.7691,274.9218,274.3778,274.3778,5640.0
2023-08-16 10:15:00,287.41,287.61,287.41,287.61,5982.0,274.2919,274.4828,274.2919,274.4828,5982.0
2023-08-16 10:20:00,287.63,287.75,287.52,287.73,8874.0,274.5019,274.6164,274.3969,274.5973,8874.0
2023-08-16 10:25:00,287.68,287.72,287.5,287.61,8281.0,274.5496,274.5878,274.3778,274.4828,8281.0
2023-08-16 10:30:00,287.53,287.66,287.39,287.55,4874.0,274.4065,274.5305,274.2729,274.4256,4874.0
2023-08-16 10:35:00,287.6,287.62,287.31,287.57,4342.0,274.4733,274.4924,274.1965,274.4446,4342.0
2023-08-16 10:40:00,287.55,287.61,287.31,287.4,5566.0,274.4256,274.4828,274.1965,274.2824,5566.0
2023-08-16 10:45:00,287.38,287.44,287.25,287.27,5371.0,274.2633,274.3206,274.1392,274.1583,5371.0
2023-08-16 10:50:00,287.26,287.41,287.23,287.38,6457.0,274.1488,274.2919,274.1202,274.2633,6457.0
2023-08-16 10:55:00,287.36,287.57,287.3,287.44,12318.0,274.2442,274.4446,274.187,274.3206,12318.0
2023-08-16 11:00:00,287.5,287.77,287.31,287.77,6626.0,274.3778,274.6355,274.1965,274.6355,6626.0
2023-08-16 11:05:00,287.81,287.96,287.52,287.58,4118.0,274.6737,274.8168,274.3969,274.4542,4118.0
2023-08-16 11:10:00,287.46,287.48,287.26,287.48,4866.0,274.3397,274.3587,274.1488,274.3587,4866.0
2023-08-16 11:15:00,287.45,287.57,287.39,287.57,6627.0,274.3301,274.4446,274.2729,274.4446,6627.0
2023-08-16 11:20:00,287.59,287.76,287.47,287.7,3767.0,274.4637,274.626,274.3492,274.5687,3767.0
2023-08-16 11:25:00,287.73,287.75,287.55,287.65,8967.0,274.5973,274.6164,274.4256,274.521,8967.0
2023-08-16 11:30:00,287.67,287.68,287.5,287.5,8690.0,274.5401,274.5496,274.3778,274.3778,8690.0
2023-08-16 11:35:00,287.54,287.65,287.45,287.65,8398.0,274.416,274.521,274.3301,274.521,8398.0
2023-08-16 11:40:00,287.64,287.68,287.56,287.63,6512.0,274.5114,274.5496,274.4351,274.5019,6512.0
2023-08-16 11:45:00,287.63,287.71,287.51,287.69,8241.0,274.5019,274.5782,274.3874,274.5592,8241.0
2023-08-16 11:50:00,287.63,287.88,287.52,287.88,5471.0,274.5019,274.7405,274.3969,274.7405,5471.0
2023-08-16 11:55:00,287.84,287.88,287.68,287.75,5492.0,274.7023,274.7405,274.5496,274.6164,5492.0
2023-08-16 12:00:00,287.84,287.88,287.71,287.75,2638.0,274.7023,274.7405,274.5782,274.6164,2638.0
2023-08-16 12:05:00,287.75,287.75,287.38,287.39,3952.0,274.6164,274.6164,274.2633,274.2729,3952.0
2023-08-16 12:10:00,287.33,287.42,287.1,287.11,8111.0,274.2156,274.3015,273.9961,274.0056,8111.0
2023-08-16 12:15:00,287.1,287.16,286.83,286.84,6407.0,273.9961,274.0534,273.7384,273.748,6407.0
2023-08-16 12:20:00,286.78,286.86,286.63,286.73,6888.0,273.6907,273.767,273.5475,273.643,6888.0
2023-08-16 12:25:00,286.7,286.89,286.5,286.78,7548.0,273.6143,273.7957,273.4235,273.6907,7548.0
2023-08-16 12:30:00,286.72,286.96,286.72,286.83,5859.0,273.6334,273.8625,273.6334,273.7384,5859.0
2023-08-16 12:35:00,286.8,287.0,286.73,286.91,12325.0,273.7098,273.9007,273.643,273.8148,12325.0
2023-08-16 12:40:00,286.93,287.03,286.85,286.86,5997.0,273.8339,273.9293,273.7575,273.767,5997.0
2023-08-16 12:45:00,286.89,286.95,286.83,286.87,3017.0,273.7957,273.8529,273.7384,273.7766,3017.0
2023-08-16 12:50:00,286.92,287.08,286.91,286.92,2281.0,273.8243,273.977,273.8148,273.8243,2281.0
2023-08-16 12:55:00,286.88,286.9,286.53,286.53,5248.0,273.7861,273.8052,273.4521,273.4521,5248.0
2023-08-16 13:00:00,286.54,286.59,286.43,286.44,5393.0,273.4617,273.5094,273.3567,273.3662,5393.0
2023-08-16 13:05:00,286.47,286.48,286.25,286.25,7098.0,273.3948,273.4044,273.1849,273.1849,7098.0
2023-08-16 13:10:00,286.25,286.26,286.07,286.09,7812.0,273.1849,273.1944,273.0131,273.0322,7812.0
2023-08-16 13:15:00,286.13,286.22,286.05,286.15,4556.0,273.0704,273.1563,272.994,273.0895,4556.0
2023-08-16 13:20:00,286.19,286.24,286.11,286.11,4337.0,273.1276,273.1753,273.0513,273.0513,4337.0
2023-08-16 13:25:00,286.07,286.26,286.07,286.25,95233.0,273.0131,273.1944,273.0131,273.1849,95233.0
2023-08-16 13:30:00,286.13,286.13,285.88,286.02,6528.0,273.0704,273.0704,272.8318,272.9654,6528.0
2023-08-16 13:35:00,285.97,286.17,285.97,285.99,4118.0,272.9177,273.1085,272.9177,272.9368,4118.0
2023-08-16 13:40:00,286.06,286.19,285.89,286.19,8669.0,273.0036,273.1276,272.8413,273.1276,8669.0
2023-08-16 13:45:00,286.13,286.51,286.13,286.41,3298.0,273.0704,273.433,273.0704,273.3376,3298.0
2023-08-16 13:50:00,286.44,286.55,286.37,286.42,3494.0,273.3662,273.4712,273.2994,273.3471,3494.0
2023-08-16 13:55:00,286.41,286.47,286.28,286.28,4108.0,273.3376,273.3948,273.2135,273.2135,4108.0
2023-08-16 14:00:00,286.33,286.33,286.0,286.22,5533.0,273.2612,273.2612,272.9463,273.1563,5533.0
2023-08-16 14:05:00,286.23,286.42,286.15,286.15,4418.0,273.1658,273.3471,273.0895,273.0895,4418.0
2023-08-16 14:10:00,286.21,286.21,286.02,286.04,6665.0,273.1467,273.1467,272.9654,272.9845,6665.0
2023-08-16 14:15:00,286.0,286.55,286.0,286.49,4796.0,272.9463,273.4712,272.9463,273.4139,4796.0
2023-08-16 14:20:00,286.5,286.72,286.44,286.72,8084.0,273.4235,273.6334,273.3662,273.6334,8084.0
2023-08-16 14:25:00,286.65,286.66,286.28,286.48,7021.0,273.5666,273.5762,273.2135,273.4044,7021.0
2023-08-16 14:30:00,286.59,286.72,286.53,286.55,4790.0,273.5094,273.6334,273.4521,273.4712,4790.0
2023-08-16 14:35:00,286.56,286.6,286.42,286.49,4907.0,273.4807,273.5189,273.3471,273.4139,4907.0
2023-08-16 14:40:00,286.44,286.51,286.18,286.38,4781.0,273.3662,273.433,273.1181,273.309,4781.0
2023-08-16 14:45:00,286.37,286.46,286.18,286.19,4572.0,273.2994,273.3853,273.1181,273.1276,4572.0
2023-08-16 14:50:00,286.18,286.22,286.08,286.21,5334.0,273.1181,273.1563,273.0226,273.1467,5334.0
2023-08-16 14:55:00,286.17,286.24,286.09,286.14,5220.0,273.1085,273.1753,273.0322,273.0799,5220.0
2023-08-16 15:00:00,286.12,286.12,285.96,285.98,4938.0,273.0608,273.0608,272.9081,272.9272,4938.0
2023-08-16 15:05:00,285.95,285.95,285.63,285.68,15705.0,272.8986,272.8986,272.5932,272.6409,15705.0
2023-08-16 15:10:00,285.68,285.71,285.12,285.3,15174.0,272.6409,272.6695,272.1065,272.2782,15174.0
2023-08-16 15:15:00,285.26,285.33,285.16,285.33,8565.0,272.2401,272.3069,272.1446,272.3069,8565.0
2023-08-16 15:20:00,285.23,285.41,285.2,285.27,8689.0,272.2114,272.3832,272.1828,272.2496,8689.0
2023-08-16 15:25:00,285.24,285.34,285.22,285.31,7406.0,272.221,272.3164,272.2019,272.2878,7406.0
2023-08-16 15:30:00,285.27,285.39,285.13,285.25,11587.0,272.2496,272.3641,272.116,272.2305,11587.0
2023-08-16 15:35:00,285.28,285.32,285.17,285.25,10686.0,272.2592,272.2973,272.1542,272.2305,10686.0
2023-08-16 15:40:00,285.23,285.29,285.06,285.25,16175.0,272.2114,272.2687,272.0492,272.2305,16175.0
2023-08-16 15:45:00,285.21,285.29,285.12,285.15,20438.0,272.1924,272.2687,272.1065,272.1351,20438.0
2023-08-16 15:50:00,285.11,285.3,285.03,285.2,26817.0,272.0969,272.2782,272.0206,272.1828,26817.0
2023-08-16 15:55:00,285.21,285.53,285.18,285.38,81962.0,272.1924,272.4977,272.1637,272.3546,81962.0
2023-08-17 09:30:00,286.15,286.54,285.78,285.79,43199.0,273.0895,273.4617,272.7363,272.7459,43199.0
2023-08-17 09:35:00,285.86,286.47,285.82,285.85,9119.0,272.8127,273.3948,272.7745,272.8031,9119.0
2023-08-17 09:40:00,285.85,285.88,285.48,285.55,10904.0,272.8031,272.8318,272.45,272.5168,10904.0
2023-08-17 09:45:00,285.6,286.05,285.53,285.72,9523.0,272.5646,272.994,272.4977,272.6791,9523.0
2023-08-17 09:50:00,285.79,285.92,285.53,285.83,5073.0,272.7459,272.8699,272.4977,272.7841,5073.0
2023-08-17 09:55:00,285.79,286.47,285.78,286.17,13290.0,272.7459,273.3948,272.7363,273.1085,13290.0
2023-08-17 10:00:00,286.11,286.22,285.79,285.89,6377.0,273.0513,273.1563,272.7459,272.8413,6377.0
2023-08-17 10:05:00,285.83,286.12,285.64,286.01,7473.0,272.7841,273.0608,272.6027,272.9558,7473.0
2023-08-17 10:10:00,285.96,286.12,285.64,285.9,8376.0,272.9081,273.0608,272.6027,272.8509,8376.0
2023-08-17 10:15:00,285.9,285.99,285.8,285.8,4184.0,272.8509,272.9368,272.7554,272.7554,4184.0
2023-08-17 10:20:00,285.88,286.03,285.81,285.92,4763.0,272.8318,272.9749,272.765,272.8699,4763.0
2023-08-17 10:25:00,286.0,286.24,285.79,286.15,8139.0,272.9463,273.1753,272.7459,273.0895,8139.0
2023-08-17 10:30:00,286.14,286.14,285.6,285.71,9223.0,273.0799,273.0799,272.5646,272.6695,9223.0
2023-08-17 10:35:00,285.74,285.87,285.63,285.78,7825.0,272.6982,272.8222,272.5932,272.7363,7825.0
2023-08-17 10:40:00,285.7,286.13,285.7,285.99,10376.0,272.66,273.0704,272.66,272.9368,10376.0
2023-08-17 10:45:00,285.91,286.03,285.79,285.83,7436.0,272.8604,272.9749,272.7459,272.7841,7436.0
2023-08-17 10:50:00,285.89,286.09,285.72,285.82,6501.0,272.8413,273.0322,272.6791,272.7745,6501.0
2023-08-17 10:55:00,285.84,285.99,285.57,285.59,10159.0,272.7936,272.9368,272.5359,272.555,10159.0
2023-08-17 11:00:00,285.58,285.85,285.48,285.78,17076.0,272.5455,272.8031,272.45,272.7363,17076.0
2023-08-17 11:05:00,285.72,285.72,285.28,285.43,14296.0,272.6791,272.6791,272.2592,272.4023,14296.0
2023-08-17 11:10:00,285.43,285.54,285.32,285.42,8491.0,272.4023,272.5073,272.2973,272.3928,8491.0
2023-08-17 11:15:00,285.35,285.36,284.73,284.86,18099.0,272.326,272.3355,271.7343,271.8583,18099.0
2023-08-17 11:20:00,284.88,284.97,284.77,284.88,10359.0,271.8774,271.9633,271.7724,271.8774,10359.0
2023-08-17 11:25:00,284.84,285.02,284.66,284.93,12096.0,271.8392,272.011,271.6675,271.9251,12096.0
2023-08-17 11:30:00,284.9,285.01,284.75,284.81,8423.0,271.8965,272.0015,271.7534,271.8106,8423.0
2023-08-17 11:35:00,284.8,284.8,284.59,284.72,7572.0,271.8011,271.8011,271.6007,271.7247,7572.0
2023-08-17 11:40:00,284.66,284.89,284.66,284.7,6533.0,271.6675,271.887,271.6675,271.7056,6533.0
2023-08-17 11:45:00,284.64,284.83,284.44,284.44,6698.0,271.6484,271.8297,271.4575,271.4575,6698.0
2023-08-17 11:50:00,284.47,284.68,284.38,284.61,10063.0,271.4861,271.6865,271.4002,271.6197,10063.0
2023-08-17 11:55:00,284.59,284.64,284.43,284.58,8496.0,271.6007,271.6484,271.448,271.5911,8496.0
2023-08-17 12:00:00,284.57,284.72,284.34,284.42,9401.0,271.5816,271.7247,271.3621,271.4384,9401.0
2023-08-17 12:05:00,284.47,284.47,284.21,284.25,9343.0,271.4861,271.4861,271.238,271.2762,9343.0
2023-08-17 12:10:00,284.26,284.76,284.24,284.64,19398.0,271.2857,271.7629,271.2666,271.6484,19398.0
2023-08-17 12:15:00,284.61,284.64,284.42,284.44,9937.0,271.6197,271.6484,271.4384,271.4575,9937.0
2023-08-17 12:20:00,284.5,284.62,284.42,284.54,7785.0,271.5148,271.6293,271.4384,271.5529,7785.0
2023-08-17 12:25:00,284.54,284.83,284.53,284.73,9093.0,271.5529,271.8297,271.5434,271.7343,9093.0
2023-08-17 12:30:00,284.73,284.79,284.35,284.42,13499.0,271.7343,271.7915,271.3716,271.4384,13499.0
2023-08-17 12:35:00,284.44,284.51,284.35,284.41,5397.0,271.4575,271.5243,271.3716,271.4289,5397.0
2023-08-17 12:40:00,284.38,284.5,284.32,284.32,7910.0,271.4002,271.5148,271.343,271.343,7910.0
2023-08-17 12:45:00,284.27,284.3,284.15,284.23,8143.0,271.2953,271.3239,271.1807,271.2571,8143.0
2023-08-17 12:50:00,284.26,284.48,284.26,284.4,6040.0,271.2857,271.4957,271.2857,271.4193,6040.0
2023-08-17 12:55:00,284.41,284.45,284.27,284.43,5043.0,271.4289,271.467,271.2953,271.448,5043.0
2023-08-17 13:00:00,284.42,284.42,284.26,284.31,2705.0,271.4384,271.4384,271.2857,271.3334,2705.0
2023-08-17 13:05:00,284.25,284.31,284.15,284.16,5882.0,271.2762,271.3334,271.1807,271.1903,5882.0
2023-08-17 13:10:00,284.1,284.21,284.09,284.1,5876.0,271.133,271.238,271.1235,271.133,5876.0
2023-08-17 13:15:00,284.14,284.15,283.88,283.91,16187.0,271.1712,271.1807,270.9231,270.9517,16187.0
2023-08-17 13:20:00,283.85,283.85,283.6,283.71,8986.0,270.8944,270.8944,270.6558,270.7608,8986.0
2023-08-17 13:25:00,283.72,283.72,283.43,283.53,5813.0,270.7704,270.7704,270.4936,270.589,5813.0
2023-08-17 13:30:00,283.54,283.66,283.49,283.52,5868.0,270.5986,270.7131,270.5509,270.5795,5868.0
2023-08-17 13:35:00,283.56,283.83,283.56,283.76,6627.0,270.6177,270.8753,270.6177,270.8085,6627.0
2023-08-17 13:40:00,283.78,283.81,283.61,283.71,6582.0,270.8276,270.8563,270.6654,270.7608,6582.0
2023-08-17 13:45:00,283.67,283.84,283.62,283.8,10460.0,270.7226,270.8849,270.6749,270.8467,10460.0
2023-08-17 13:50:00,283.8,283.96,283.8,283.88,5863.0,270.8467,270.9994,270.8467,270.9231,5863.0
2023-08-17 13:55:00,283.87,284.04,283.79,284.03,7484.0,270.9135,271.0758,270.8372,271.0662,7484.0
2023-08-17 14:00:00,284.06,284.07,283.84,283.91,10125.0,271.0948,271.1044,270.8849,270.9517,10125.0
2023-08-17 14:05:00,283.88,284.03,283.75,284.01,8741.0,270.9231,271.0662,270.799,271.0471,8741.0
2023-08-17 14:10:00,284.01,284.1,283.96,284.06,9825.0,271.0471,271.133,270.9994,271.0948,9825.0
2023-08-17 14:15:00,284.04,284.04,283.77,283.88,6718.0,271.0758,271.0758,270.8181,270.9231,6718.0
2023-08-17 14:20:00,283.87,283.93,283.77,283.92,9893.0,270.9135,270.9708,270.8181,270.9612,9893.0
2023-08-17 14:25:00,283.95,284.19,283.93,284.06,9446.0,270.9899,271.2189,270.9708,271.0948,9446.0
2023-08-17 14:30:00,284.0,284.0,283.66,283.81,9052.0,271.0376,271.0376,270.7131,270.8563,9052.0
2023-08-17 14:35:00,283.73,283.88,283.58,283.88,11755.0,270.7799,270.9231,270.6368,270.9231,11755.0
2023-08-17 14:40:00,283.83,283.85,283.59,283.6,5892.0,270.8753,270.8944,270.6463,270.6558,5892.0
2023-08-17 14:45:00,283.58,283.62,283.36,283.43,12309.0,270.6368,270.6749,270.4268,270.4936,12309.0
2023-08-17 14:50:00,283.45,283.49,283.25,283.29,8791.0,270.5127,270.5509,270.3218,270.36,8791.0
2023-08-17 14:55:00,283.25,283.31,283.0,283.18,13880.0,270.3218,270.3791,270.0832,270.255,13880.0
2023-08-17 15:00:00,283.15,283.23,282.86,282.87,13617.0,270.2264,270.3027,269.9496,269.9592,13617.0
2023-08-17 15:05:00,282.87,282.97,282.7,282.71,17281.0,269.9592,270.0546,269.7969,269.8065,17281.0
2023-08-17 15:10:00,282.75,282.75,282.4,282.44,18796.0,269.8446,269.8446,269.5106,269.5488,18796.0
2023-08-17 15:15:00,282.44,282.7,282.27,282.7,13017.0,269.5488,269.7969,269.3865,269.7969,13017.0
2023-08-17 15:20:00,282.71,282.8,282.45,282.57,13216.0,269.8065,269.8924,269.5583,269.6729,13216.0
2023-08-17 15:25:00,282.58,282.94,282.56,282.9,13897.0,269.6824,270.026,269.6633,269.9878,13897.0
2023-08-17 15:30:00,282.92,283.04,282.56,282.66,19504.0,270.0069,270.1214,269.6633,269.7587,19504.0
2023-08-17 15:35:00,282.69,282.81,282.61,282.65,15820.0,269.7874,269.9019,269.711,269.7492,15820.0
2023-08-17 15:40:00,282.68,282.68,282.38,282.41,24011.0,269.7778,269.7778,269.4915,269.5202,24011.0
2023-08-17 15:45:00,282.4,282.6,282.31,282.31,34163.0,269.5106,269.7015,269.4247,269.4247,34163.0
2023-08-17 15:50:00,282.31,282.62,282.31,282.6,55764.0,269.4247,269.7206,269.4247,269.7015,55764.0
2023-08-17 15:55:00,282.6,282.62,281.78,281.79,127190.0,269.7015,269.7206,268.9189,268.9285,127190.0
2023-08-18 09:30:00,281.72,282.29,280.3,282.17,182956.0,268.8616,269.4056,267.5065,269.2911,182956.0
2023-08-18 09:35:00,282.33,282.79,282.05,282.72,58127.0,269.4438,269.8828,269.1766,269.816,58127.0
2023-08-18 09:40:00,282.53,282.59,281.65,281.81,17821.0,269.6347,269.6919,268.7948,268.9475,17821.0
2023-08-18 09:45:00,281.84,282.3,281.73,281.74,16997.0,268.9762,269.4152,268.8712,268.8807,16997.0
2023-08-18 09:50:00,281.78,282.7,281.78,282.7,13024.0,268.9189,269.7969,268.9189,269.7969,13024.0
2023-08-18 09:55:00,282.69,282.9,282.56,282.77,16228.0,269.7874,269.9878,269.6633,269.8637,16228.0
2023-08-18 10:00:00,282.75,283.1,282.72,283.1,25351.0,269.8446,270.1787,269.816,270.1787,25351.0
2023-08-18 10:05:00,283.06,283.11,282.67,282.86,15438.0,270.1405,270.1882,269.7683,269.9496,15438.0
2023-08-18 10:10:00,282.86,282.96,282.38,282.75,15752.0,269.9496,270.0451,269.4915,269.8446,15752.0
2023-08-18 10:15:00,282.79,282.79,282.33,282.59,16727.0,269.8828,269.8828,269.4438,269.6919,16727.0
2023-08-18 10:20:00,282.55,282.71,282.41,282.51,14378.0,269.6538,269.8065,269.5202,269.6156,14378.0
2023-08-18 10:25:00,282.51,282.72,282.42,282.57,12796.0,269.6156,269.816,269.5297,269.6729,12796.0
2023-08-18 10:30:00,282.49,282.78,282.49,282.71,17450.0,269.5965,269.8733,269.5965,269.8065,17450.0
2023-08-18 10:35:00,282.75,282.89,282.65,282.81,20753.0,269.8446,269.9782,269.7492,269.9019,20753.0
2023-08-18 10:40:00,282.81,283.08,282.8,283.03,14410.0,269.9019,270.1596,269.8924,270.1119,14410.0
2023-08-18 10:45:00,283.03,283.16,282.89,282.98,19482.0,270.1119,270.2359,269.9782,270.0641,19482.0
2023-08-18 10:50:00,283.0,283.0,282.71,282.85,16760.0,270.0832,270.0832,269.8065,269.9401,16760.0
2023-08-18 10:55:00,282.87,283.1,282.84,283.01,15438.0,269.9592,270.1787,269.9305,270.0928,15438.0
2023-08-18 11:00:00,283.04,283.42,282.98,283.11,11825.0,270.1214,270.4841,270.0641,270.1882,11825.0
2023-08-18 11:05:00,283.1,283.47,283.1,283.33,8484.0,270.1787,270.5318,270.1787,270.3982,8484.0
2023-08-18 11:10:00,283.41,283.74,283.35,283.59,6179.0,270.4745,270.7894,270.4172,270.6463,6179.0
2023-08-18 11:15:00,283.57,283.66,283.35,283.35,10034.0,270.6272,270.7131,270.4172,270.4172,10034.0
2023-08-18 11:20:00,283.3,283.4,283.11,283.13,8523.0,270.3695,270.465,270.1882,270.2073,8523.0
2023-08-18 11:25:00,283.05,283.25,283.04,283.05,13464.0,270.1309,270.3218,270.1214,270.1309,13464.0
2023-08-18 11:30:00,283.09,283.23,282.79,283.17,12136.0,270.1691,270.3027,269.8828,270.2455,12136.0
2023-08-18 11:35:00,283.14,283.31,282.87,282.88,18338.0,270.2168,270.3791,269.9592,269.9687,18338.0
2023-08-18 11:40:00,282.88,283.0,282.72,283.0,10220.0,269.9687,270.0832,269.816,270.0832,10220.0
2023-08-18 11:45:00,282.99,283.16,282.94,283.07,7019.0,270.0737,270.2359,270.026,270.15,7019.0
2023-08-18 11:50:00,283.05,283.3,283.03,283.21,26953.0,270.1309,270.3695,270.1119,270.2836,26953.0
2023-08-18 11:55:00,283.14,283.26,283.09,283.24,9558.0,270.2168,270.3314,270.1691,270.3123,9558.0
2023-08-18 12:00:00,283.2,283.3,283.1,283.11,8479.0,270.2741,270.3695,270.1787,270.1882,8479.0
2023-08-18 12:05:00,283.09,283.28,283.07,283.1,5772.0,270.1691,270.3504,270.15,270.1787,5772.0
2023-08-18 12:10:00,283.11,283.13,282.95,283.01,7226.0,270.1882,270.2073,270.0355,270.0928,7226.0
2023-08-18 12:15:00,283.04,283.15,282.94,282.99,7600.0,270.1214,270.2264,270.026,270.0737,7600.0
2023-08-18 12:20:00,283.0,283.11,282.94,283.02,7868.0,270.0832,270.1882,270.026,270.1023,7868.0
2023-08-18 12:25:00,283.02,283.1,282.89,282.91,15424.0,270.1023,270.1787,269.9782,269.9973,15424.0
2023-08-18 12:30:00,282.8,283.02,282.78,282.92,15173.0,269.8924,270.1023,269.8733,270.0069,15173.0
2023-08-18 12:35:00,282.88,282.95,282.74,282.91,5254.0,269.9687,270.0355,269.8351,269.9973,5254.0
2023-08-18 12:40:00,282.92,282.98,282.8,282.91,7062.0,270.0069,270.0641,269.8924,269.9973,7062.0
2023-08-18 12:45:00,282.9,283.05,282.85,282.94,8518.0,269.9878,270.1309,269.9401,270.026,8518.0
2023-08-18 12:50:00,282.94,283.07,282.91,282.93,5332.0,270.026,270.15,269.9973,270.0164,5332.0
2023-08-18 12:55:00,282.9,282.97,282.8,282.93,8203.0,269.9878,270.0546,269.8924,270.0164,8203.0
2023-08-18 13:00:00,282.91,282.92,282.72,282.8,8848.0,269.9973,270.0069,269.816,269.8924,8848.0
2023-08-18 13:05:00,282.82,282.99,282.67,282.67,17574.0,269.9114,270.0737,269.7683,269.7683,17574.0
2023-08-18 13:10:00,282.66,282.75,282.5,282.55,9606.0,269.7587,269.8446,269.606,269.6538,9606.0
2023-08-18 13:15:00,282.54,282.65,282.36,282.38,32412.0,269.6442,269.7492,269.4724,269.4915,32412.0
2023-08-18 13:20:00,282.37,282.49,282.25,282.31,12783.0,269.482,269.5965,269.3675,269.4247,12783.0
2023-08-18 13:25:00,282.19,282.6,282.13,282.53,15426.0,269.3102,269.7015,269.2529,269.6347,15426.0
2023-08-18 13:30:00,282.52,282.62,282.32,282.42,16101.0,269.6251,269.7206,269.4343,269.5297,16101.0
2023-08-18 13:35:00,282.45,282.5,282.22,282.24,17694.0,269.5583,269.606,269.3388,269.3579,17694.0
2023-08-18 13:40:00,282.16,282.33,282.13,282.16,5810.0,269.2816,269.4438,269.2529,269.2816,5810.0
2023-08-18 13:45:00,282.25,282.44,282.21,282.38,3290.0,269.3675,269.5488,269.3293,269.4915,3290.0
2023-08-18 13:50:00,282.38,282.42,282.31,282.35,5217.0,269.4915,269.5297,269.4247,269.4629,5217.0
2023-08-18 13:55:00,282.32,282.32,282.03,282.14,6320.0,269.4343,269.4343,269.1575,269.2625,6320.0
2023-08-18 14:00:00,282.14,282.18,282.07,282.12,5738.0,269.2625,269.3007,269.1957,269.2434,5738.0
2023-08-18 14:05:00,282.16,282.44,282.16,282.23,8524.0,269.2816,269.5488,269.2816,269.3484,8524.0
2023-08-18 14:10:00,282.17,282.26,282.06,282.17,7057.0,269.2911,269.377,269.1861,269.2911,7057.0
2023-08-18 14:15:00,282.19,282.29,282.0,282.11,7765.0,269.3102,269.4056,269.1289,269.2338,7765.0
2023-08-18 14:20:00,282.11,282.22,282.04,282.17,5712.0,269.2338,269.3388,269.167,269.2911,5712.0
2023-08-18 14:25:00,282.17,282.26,282.05,282.26,6344.0,269.2911,269.377,269.1766,269.377,6344.0
2023-08-18 14:30:00,282.26,282.41,282.23,282.32,12483.0,269.377,269.5202,269.3484,269.4343,12483.0
2023-08-18 14:35:00,282.25,282.38,282.22,282.25,5507.0,269.3675,269.4915,269.3388,269.3675,5507.0
2023-08-18 14:40:00,282.31,282.39,282.06,282.11,9759.0,269.4247,269.5011,269.1861,269.2338,9759.0
2023-08-18 14:45:00,282.14,282.22,282.11,282.11,5264.0,269.2625,269.3388,269.2338,269.2338,5264.0
2023-08-18 14:50:00,282.08,282.25,282.06,282.11,7258.0,269.2052,269.3675,269.1861,269.2338,7258.0
2023-08-18 14:55:00,282.08,282.14,281.96,282.01,9546.0,269.2052,269.2625,269.0907,269.1384,9546.0
2023-08-18 15:00:00,281.93,281.93,281.71,281.84,9136.0,269.0621,269.0621,268.8521,268.9762,9136.0
2023-08-18 15:05:00,281.85,281.91,281.72,281.73,8393.0,268.9857,269.043,268.8616,268.8712,8393.0
2023-08-18 15:10:00,281.71,281.71,281.43,281.48,11176.0,268.8521,268.8521,268.5849,268.6326,11176.0
2023-08-18 15:15:00,281.5,281.61,281.39,281.61,9617.0,268.6517,268.7567,268.5467,268.7567,9617.0
2023-08-18 15:20:00,281.6,281.75,281.59,281.68,10838.0,268.7471,268.8903,268.7376,268.8235,10838.0
2023-08-18 15:25:00,281.7,282.08,281.66,282.07,14297.0,268.8426,269.2052,268.8044,269.1957,14297.0
2023-08-18 15:30:00,282.06,282.07,281.82,281.9,16096.0,269.1861,269.1957,268.9571,269.0334,16096.0
2023-08-18 15:35:00,281.88,282.07,281.88,282.03,20199.0,269.0143,269.1957,269.0143,269.1575,20199.0
2023-08-18 15:40:00,282.05,282.22,281.98,282.05,18590.0,269.1766,269.3388,269.1098,269.1766,18590.0
2023-08-18 15:45:00,282.02,282.45,282.0,282.19,26645.0,269.148,269.5583,269.1289,269.3102,26645.0
2023-08-18 15:50:00,282.19,282.27,281.68,281.68,36800.0,269.3102,269.3865,268.8235,268.8235,36800.0
2023-08-18 15:55:00,281.72,281.9,281.5,281.82,112085.0,268.8616,269.0334,268.6517,268.9571,112085.0
2023-08-21 09:30:00,281.7,282.24,281.61,282.11,50753.0,268.8426,269.3579,268.7567,269.2338,50753.0
2023-08-21 09:35:00,282.1,282.29,281.78,282.12,12928.0,269.2243,269.4056,268.9189,269.2434,12928.0
2023-08-21 09:40:00,281.99,282.0,280.85,280.95,16765.0,269.1193,269.1289,268.0314,268.1268,16765.0
2023-08-21 09:45:00,280.93,281.07,280.69,281.06,10133.0,268.1077,268.2413,267.8787,268.2318,10133.0
2023-08-21 09:50:00,281.13,281.35,280.95,281.35,12987.0,268.2986,268.5085,268.1268,268.5085,12987.0
2023-08-21 09:55:00,281.2,281.36,281.05,281.24,14526.0,268.3654,268.5181,268.2222,268.4036,14526.0
2023-08-21 10:00:00,281.32,281.32,280.77,280.9,18300.0,268.4799,268.4799,267.955,268.0791,18300.0
2023-08-21 10:05:00,280.86,280.92,280.72,280.8,15489.0,268.0409,268.0982,267.9073,267.9836,15489.0
2023-08-21 10:10:00,280.78,280.88,280.28,280.4,10379.0,267.9646,268.06,267.4874,267.6019,10379.0
2023-08-21 10:15:00,280.41,280.63,280.17,280.63,12155.0,267.6114,267.8214,267.3824,267.8214,12155.0
2023-08-21 10:20:00,280.63,280.64,280.37,280.45,14225.0,267.8214,267.8309,267.5733,267.6496,14225.0
2023-08-21 10:25:00,280.48,280.51,280.18,280.24,11140.0,267.6782,267.7069,267.3919,267.4492,11140.0
2023-08-21 10:30:00,280.17,280.19,279.79,279.82,23291.0,267.3824,267.4015,267.0197,267.0484,23291.0
2023-08-21 10:35:00,279.76,279.98,279.66,279.66,11896.0,266.9911,267.2011,266.8957,266.8957,11896.0
2023-08-21 10:40:00,279.63,279.94,279.62,279.72,8412.0,266.867,267.1629,266.8575,266.9529,8412.0
2023-08-21 10:45:00,279.69,279.76,279.35,279.36,10071.0,266.9243,266.9911,266.5998,266.6094,10071.0
2023-08-21 10:50:00,279.4,279.54,279.31,279.46,7409.0,266.6475,266.7811,266.5616,266.7048,7409.0
2023-08-21 10:55:00,279.5,279.7,279.5,279.7,8126.0,266.743,266.9338,266.743,266.9338,8126.0
2023-08-21 11:00:00,279.61,279.71,279.58,279.66,9522.0,266.848,266.9434,266.8193,266.8957,9522.0
2023-08-21 11:05:00,279.6,279.81,279.6,279.72,13520.0,266.8384,267.0388,266.8384,266.9529,13520.0
2023-08-21 11:10:00,279.64,279.64,279.33,279.38,10478.0,266.8766,266.8766,266.5807,266.6284,10478.0
2023-08-21 11:15:00,279.4,279.61,279.31,279.5,15877.0,266.6475,266.848,266.5616,266.743,15877.0
2023-08-21 11:20:00,279.54,279.56,279.4,279.41,6748.0,266.7811,266.8002,266.6475,266.6571,6748.0
2023-08-21 11:25:00,279.38,279.51,279.33,279.51,8239.0,266.6284,266.7525,266.5807,266.7525,8239.0
2023-08-21 11:30:00,279.47,279.83,279.47,279.8,17310.0,266.7143,267.0579,266.7143,267.0293,17310.0
2023-08-21 11:35:00,279.79,279.9,279.65,279.81,22017.0,267.0197,267.1247,266.8861,267.0388,22017.0
2023-08-21 11:40:00,279.82,279.83,279.27,279.32,8481.0,267.0484,267.0579,266.5235,266.5712,8481.0
2023-08-21 11:45:00,279.31,279.5,279.27,279.4,5775.0,266.5616,266.743,266.5235,266.6475,5775.0
2023-08-21 11:50:00,279.28,279.4,279.07,279.07,5830.0,266.533,266.6475,266.3326,266.3326,5830.0
2023-08-21 11:55:00,279.05,279.15,278.9,278.93,16463.0,266.3135,266.4089,266.1704,266.199,16463.0
2023-08-21 12:00:00,278.92,279.1,278.91,279.08,23418.0,266.1894,266.3612,266.1799,266.3421,23418.0
2023-08-21 12:05:00,279.08,279.12,278.67,278.84,9960.0,266.3421,266.3803,265.9509,266.1131,9960.0
2023-08-21 12:10:00,278.8,279.1,278.68,279.06,10611.0,266.0749,266.3612,265.9604,266.3231,10611.0
2023-08-21 12:15:00,279.07,279.4,279.07,279.29,16339.0,266.3326,266.6475,266.3326,266.5426,16339.0
2023-08-21 12:20:00,279.24,279.85,279.18,279.85,5477.0,266.4948,267.077,266.4376,267.077,5477.0
2023-08-21 12:25:00,279.82,279.86,279.66,279.71,7381.0,267.0484,267.0865,266.8957,266.9434,7381.0
2023-08-21 12:30:00,279.72,280.0,279.72,280.0,17166.0,266.9529,267.2202,266.9529,267.2202,17166.0
2023-08-21 12:35:00,279.98,280.01,279.72,279.76,7368.0,267.2011,267.2297,266.9529,266.9911,7368.0
2023-08-21 12:40:00,279.71,279.89,279.71,279.89,5999.0,266.9434,267.1152,266.9434,267.1152,5999.0
2023-08-21 12:45:00,279.89,279.95,279.77,279.86,5234.0,267.1152,267.1724,267.0006,267.0865,5234.0
2023-08-21 12:50:00,279.81,279.84,279.63,279.65,5319.0,267.0388,267.0675,266.867,266.8861,5319.0
2023-08-21 12:55:00,279.66,279.95,279.64,279.9,7999.0,266.8957,267.1724,266.8766,267.1247,7999.0
2023-08-21 13:00:00,279.91,279.92,279.76,279.76,4075.0,267.1343,267.1438,266.9911,266.9911,4075.0
2023-08-21 13:05:00,279.73,279.82,279.64,279.76,7923.0,266.9625,267.0484,266.8766,266.9911,7923.0
2023-08-21 13:10:00,279.72,279.78,279.63,279.69,4028.0,266.9529,267.0102,266.867,266.9243,4028.0
2023-08-21 13:15:00,279.66,279.88,279.65,279.88,5810.0,266.8957,267.1056,266.8861,267.1056,5810.0
2023-08-21 13:20:00,279.86,280.06,279.86,279.96,4467.0,267.0865,267.2774,267.0865,267.182,4467.0
2023-08-21 13:25:00,279.98,280.08,279.93,280.02,4710.0,267.2011,267.2965,267.1533,267.2392,4710.0
2023-08-21 13:30:00,280.05,280.18,279.97,280.01,6445.0,267.2679,267.3919,267.1915,267.2297,6445.0
2023-08-21 13:35:00,280.01,280.02,279.91,279.96,7699.0,267.2297,267.2392,267.1343,267.182,7699.0
2023-08-21 13:40:00,279.94,280.02,279.84,279.9,6797.0,267.1629,267.2392,267.0675,267.1247,6797.0
2023-08-21 13:45:00,279.91,279.91,279.72,279.8,9922.0,267.1343,267.1343,266.9529,267.0293,9922.0
2023-08-21 13:50:00,279.86,279.89,279.68,279.68,9051.0,267.0865,267.1152,266.9148,266.9148,9051.0
2023-08-21 13:55:00,279.69,279.78,279.57,279.7,6193.0,266.9243,267.0102,266.8098,266.9338,6193.0
2023-08-21 14:00:00,279.76,279.78,279.56,279.67,7546.0,266.9911,267.0102,266.8002,266.9052,7546.0
2023-08-21 14:05:00,279.73,279.97,279.69,279.8,9085.0,266.9625,267.1915,266.9243,267.0293,9085.0
2023-08-21 14:10:00,279.79,280.06,279.79,279.87,9052.0,267.0197,267.2774,267.0197,267.0961,9052.0
2023-08-21 14:15:00,279.9,280.0,279.83,279.83,12171.0,267.1247,267.2202,267.0579,267.0579,12171.0
2023-08-21 14:20:00,279.84,279.85,279.74,279.75,7105.0,267.0675,267.077,266.972,266.9816,7105.0
2023-08-21 14:25:00,279.73,279.82,279.66,279.75,7009.0,266.9625,267.0484,266.8957,266.9816,7009.0
2023-08-21 14:30:00,279.76,279.92,279.57,279.58,9386.0,266.9911,267.1438,266.8098,266.8193,9386.0
2023-08-21 14:35:00,279.62,279.72,279.57,279.71,15111.0,266.8575,266.9529,266.8098,266.9434,15111.0
2023-08-21 14:40:00,279.63,279.87,279.58,279.8,15189.0,266.867,267.0961,266.8193,267.0293,15189.0
2023-08-21 14:45:00,279.78,280.04,279.77,280.03,5858.0,267.0102,267.2583,267.0006,267.2488,5858.0
2023-08-21 14:50:00,280.05,280.08,279.94,279.95,6710.0,267.2679,267.2965,267.1629,267.1724,6710.0
2023-08-21 14:55:00,279.95,280.03,279.9,279.95,8142.0,267.1724,267.2488,267.1247,267.1724,8142.0
2023-08-21 15:00:00,280.07,280.21,280.03,280.05,10393.0,267.287,267.4206,267.2488,267.2679,10393.0
2023-08-21 15:05:00,280.06,280.12,279.98,280.01,16097.0,267.2774,267.3347,267.2011,267.2297,16097.0
2023-08-21 15:10:00,280.0,280.04,279.88,279.92,12964.0,267.2202,267.2583,267.1056,267.1438,12964.0
2023-08-21 15:15:00,279.94,280.04,279.87,279.87,8173.0,267.1629,267.2583,267.0961,267.0961,8173.0
2023-08-21 15:20:00,279.86,280.06,279.79,279.85,13572.0,267.0865,267.2774,267.0197,267.077,13572.0
2023-08-21 15:25:00,279.86,280.1,279.85,279.97,14151.0,267.0865,267.3156,267.077,267.1915,14151.0
2023-08-21 15:30:00,279.95,280.08,279.75,280.01,12648.0,267.1724,267.2965,266.9816,267.2297,12648.0
2023-08-21 15:35:00,280.02,280.04,279.92,280.01,15265.0,267.2392,267.2583,267.1438,267.2297,15265.0
2023-08-21 15:40:00,280.03,280.18,279.83,279.92,28599.0,267.2488,267.3919,267.0579,267.1438,28599.0
2023-08-21 15:45:00,279.93,280.1,279.91,280.0,31526.0,267.1533,267.3156,267.1343,267.2202,31526.0
2023-08-21 15:50:00,280.03,280.17,279.9,280.02,39219.0,267.2488,267.3824,267.1247,267.2392,39219.0
2023-08-21 15:55:00,280.04,280.08,279.87,280.04,106356.0,267.2583,267.2965,267.0961,267.2583,106356.0
2023-08-22 09:30:00,280.76,280.82,279.58,279.82,56451.0,267.9455,268.0027,266.8193,267.0484,56451.0
2023-08-22 09:35:00,279.95,280.28,279.69,279.69,21167.0,267.1724,267.4874,266.9243,266.9243,21167.0
2023-08-22 09:40:00,279.72,279.9,279.38,279.61,10453.0,266.9529,267.1247,266.6284,266.848,10453.0
2023-08-22 09:45:00,279.44,280.29,279.44,279.85,17931.0,266.6857,267.4969,266.6857,267.077,17931.0
2023-08-22 09:50:00,279.92,280.16,279.78,280.16,10365.0,267.1438,267.3728,267.0102,267.3728,10365.0
2023-08-22 09:55:00,280.06,280.69,279.99,280.48,16300.0,267.2774,267.8787,267.2106,267.6782,16300.0
2023-08-22 10:00:00,280.47,280.71,280.3,280.33,10544.0,267.6687,267.8977,267.5065,267.5351,10544.0
2023-08-22 10:05:00,280.35,280.35,279.93,279.96,7084.0,267.5542,267.5542,267.1533,267.182,7084.0
2023-08-22 10:10:00,279.98,280.18,279.93,280.12,8138.0,267.2011,267.3919,267.1533,267.3347,8138.0
2023-08-22 10:15:00,280.08,280.13,279.71,280.05,8162.0,267.2965,267.3442,266.9434,267.2679,8162.0
2023-08-22 10:20:00,279.97,279.99,279.45,279.53,30618.0,267.1915,267.2106,266.6953,266.7716,30618.0
2023-08-22 10:25:00,279.51,279.6,279.09,279.59,29460.0,266.7525,266.8384,266.3517,266.8289,29460.0
2023-08-22 10:30:00,279.53,279.79,279.42,279.61,7570.0,266.7716,267.0197,266.6666,266.848,7570.0
2023-08-22 10:35:00,279.61,279.78,279.55,279.71,6343.0,266.848,267.0102,266.7907,266.9434,6343.0
2023-08-22 10:40:00,279.65,279.84,279.61,279.84,5337.0,266.8861,267.0675,266.848,267.0675,5337.0
2023-08-22 10:45:00,279.88,280.18,279.84,280.11,7694.0,267.1056,267.3919,267.0675,267.3251,7694.0
2023-08-22 10:50:00,280.09,280.31,280.01,280.21,6033.0,267.306,267.516,267.2297,267.4206,6033.0
2023-08-22 10:55:00,280.26,280.29,280.12,280.15,8013.0,267.4683,267.4969,267.3347,267.3633,8013.0
2023-08-22 11:00:00,280.18,280.25,280.08,280.16,11625.0,267.3919,267.4587,267.2965,267.3728,11625.0
2023-08-22 11:05:00,280.08,280.2,280.07,280.13,4206.0,267.2965,267.411,267.287,267.3442,4206.0
2023-08-22 11:10:00,280.09,280.24,280.09,280.1,4382.0,267.306,267.4492,267.306,267.3156,4382.0
2023-08-22 11:15:00,280.02,280.26,280.01,280.24,3362.0,267.2392,267.4683,267.2297,267.4492,3362.0
2023-08-22 11:20:00,280.29,280.38,280.27,280.3,4136.0,267.4969,267.5828,267.4778,267.5065,4136.0
2023-08-22 11:25:00,280.26,280.49,280.18,280.38,7913.0,267.4683,267.6878,267.3919,267.5828,7913.0
2023-08-22 11:30:00,280.4,280.58,280.39,280.49,17356.0,267.6019,267.7737,267.5924,267.6878,17356.0
2023-08-22 11:35:00,280.42,280.42,279.91,279.94,10536.0,267.621,267.621,267.1343,267.1629,10536.0
2023-08-22 11:40:00,280.01,280.19,279.99,280.03,4423.0,267.2297,267.4015,267.2106,267.2488,4423.0
2023-08-22 11:45:00,280.11,280.32,280.1,280.2,4491.0,267.3251,267.5255,267.3156,267.411,4491.0
2023-08-22 11:50:00,280.15,280.32,280.1,280.3,8705.0,267.3633,267.5255,267.3156,267.5065,8705.0
2023-08-22 11:55:00,280.27,280.27,280.03,280.09,4904.0,267.4778,267.4778,267.2488,267.306,4904.0
2023-08-22 12:00:00,280.03,280.11,279.91,280.07,4402.0,267.2488,267.3251,267.1343,267.287,4402.0
2023-08-22 12:05:00,280.11,280.2,279.98,280.2,6155.0,267.3251,267.411,267.2011,267.411,6155.0
2023-08-22 12:10:00,280.22,280.25,279.91,279.91,3799.0,267.4301,267.4587,267.1343,267.1343,3799.0
2023-08-22 12:15:00,279.97,280.08,279.82,279.82,5958.0,267.1915,267.2965,267.0484,267.0484,5958.0
2023-08-22 12:20:00,279.87,279.89,279.69,279.71,4629.0,267.0961,267.1152,266.9243,266.9434,4629.0
2023-08-22 12:25:00,279.66,280.08,279.62,279.98,7979.0,266.8957,267.2965,266.8575,267.2011,7979.0
2023-08-22 12:30:00,279.94,280.03,279.75,279.82,7157.0,267.1629,267.2488,266.9816,267.0484,7157.0
2023-08-22 12:35:00,279.79,280.03,279.65,279.94,9618.0,267.0197,267.2488,266.8861,267.1629,9618.0
2023-08-22 12:40:00,280.01,280.14,279.93,279.98,7029.0,267.2297,267.3538,267.1533,267.2011,7029.0
2023-08-22 12:45:00,279.99,280.56,279.94,280.11,28913.0,267.2106,267.7546,267.1629,267.3251,28913.0
2023-08-22 12:50:00,280.16,280.47,280.11,280.38,18545.0,267.3728,267.6687,267.3251,267.5828,18545.0
2023-08-22 12:55:00,280.44,280.51,279.79,279.86,38176.0,267.6401,267.7069,267.0197,267.0865,38176.0
2023-08-22 13:00:00,279.8,279.99,279.59,279.72,21624.0,267.0293,267.2106,266.8289,266.9529,21624.0
2023-08-22 13:05:00,279.75,279.93,279.65,279.91,7332.0,266.9816,267.1533,266.8861,267.1343,7332.0
2023-08-22 13:10:00,280.04,280.04,279.76,279.9,5806.0,267.2583,267.2583,266.9911,267.1247,5806.0
2023-08-22 13:15:00,279.9,280.11,279.89,280.07,32086.0,267.1247,267.3251,267.1152,267.287,32086.0
2023-08-22 13:20:00,280.09,280.11,279.94,280.0,4269.0,267.306,267.3251,267.1629,267.2202,4269.0
2023-08-22 13:25:00,279.94,280.26,279.94,280.19,4479.0,267.1629,267.4683,267.1629,267.4015,4479.0
2023-08-22 13:30:00,280.17,280.26,280.09,280.25,2465.0,267.3824,267.4683,267.306,267.4587,2465.0
2023-08-22 13:35:00,280.27,280.35,280.09,280.21,6149.0,267.4778,267.5542,267.306,267.4206,6149.0
2023-08-22 13:40:00,280.16,280.31,280.13,280.2,5083.0,267.3728,267.516,267.3442,267.411,5083.0
2023-08-22 13:45:00,280.23,280.28,280.08,280.19,3312.0,267.4397,267.4874,267.2965,267.4015,3312.0
2023-08-22 13:50:00,280.14,280.3,280.12,280.21,4491.0,267.3538,267.5065,267.3347,267.4206,4491.0
2023-08-22 13:55:00,280.22,280.27,280.14,280.25,5794.0,267.4301,267.4778,267.3538,267.4587,5794.0
2023-08-22 14:00:00,280.2,280.37,280.09,280.26,8435.0,267.411,267.5733,267.306,267.4683,8435.0
2023-08-22 14:05:00,280.26,280.32,280.24,280.3,2669.0,267.4683,267.5255,267.4492,267.5065,2669.0
2023-08-22 14:10:00,280.33,280.33,280.03,280.14,9220.0,267.5351,267.5351,267.2488,267.3538,9220.0
2023-08-22 14:15:00,280.15,280.27,280.1,280.15,5283.0,267.3633,267.4778,267.3156,267.3633,5283.0
2023-08-22 14:20:00,280.19,280.27,280.08,280.25,6210.0,267.4015,267.4778,267.2965,267.4587,6210.0
2023-08-22 14:25:00,280.25,280.35,280.22,280.31,5926.0,267.4587,267.5542,267.4301,267.516,5926.0
2023-08-22 14:30:00,280.34,280.39,280.25,280.39,7665.0,267.5446,267.5924,267.4587,267.5924,7665.0
2023-08-22 14:35:00,280.4,280.42,280.2,280.3,8795.0,267.6019,267.621,267.411,267.5065,8795.0
2023-08-22 14:40:00,280.32,280.38,280.18,280.36,6568.0,267.5255,267.5828,267.3919,267.5637,6568.0
2023-08-22 14:45:00,280.38,280.41,280.14,280.22,7911.0,267.5828,267.6114,267.3538,267.4301,7911.0
2023-08-22 14:50:00,280.21,280.23,280.13,280.18,4365.0,267.4206,267.4397,267.3442,267.3919,4365.0
2023-08-22 14:55:00,280.15,280.37,280.12,280.37,13190.0,267.3633,267.5733,267.3347,267.5733,13190.0
2023-08-22 15:00:00,280.39,280.43,280.29,280.33,12741.0,267.5924,267.6305,267.4969,267.5351,12741.0
2023-08-22 15:05:00,280.34,280.47,280.29,280.37,15121.0,267.5446,267.6687,267.4969,267.5733,15121.0
2023-08-22 15:10:00,280.36,280.56,280.31,280.56,11562.0,267.5637,267.7546,267.516,267.7546,11562.0
2023-08-22 15:15:00,280.57,280.61,280.45,280.46,10973.0,267.7641,267.8023,267.6496,267.6592,10973.0
2023-08-22 15:20:00,280.49,280.54,280.29,280.31,8513.0,267.6878,267.7355,267.4969,267.516,8513.0
2023-08-22 15:25:00,280.32,280.42,280.13,280.27,9508.0,267.5255,267.621,267.3442,267.4778,9508.0
2023-08-22 15:30:00,280.23,280.23,280.04,280.17,9988.0,267.4397,267.4397,267.2583,267.3824,9988.0
2023-08-22 15:35:00,280.15,280.15,279.91,279.97,16504.0,267.3633,267.3633,267.1343,267.1915,16504.0
2023-08-22 15:40:00,279.96,280.08,279.91,280.05,21189.0,267.182,267.2965,267.1343,267.2679,21189.0
2023-08-22 15:45:00,280.02,280.23,279.97,280.21,11104.0,267.2392,267.4397,267.1915,267.4206,11104.0
2023-08-22 15:50:00,280.18,280.48,280.06,280.38,46858.0,267.3919,267.6782,267.2774,267.5828,46858.0
2023-08-22 15:55:00,280.4,280.61,280.21,280.3,111614.0,267.6019,267.8023,267.4206,267.5065,111614.0
2023-08-23 09:30:00,282.02,282.7,281.0,281.9,65491.0,269.148,269.7969,268.1745,269.0334,65491.0
2023-08-23 09:35:00,281.96,282.02,281.38,281.48,16544.0,269.0907,269.148,268.5372,268.6326,16544.0
2023-08-23 09:40:00,281.51,281.51,280.64,280.96,22172.0,268.6612,268.6612,267.8309,268.1363,22172.0
2023-08-23 09:45:00,280.97,281.33,280.88,281.17,12524.0,268.1459,268.4894,268.06,268.3367,12524.0
2023-08-23 09:50:00,281.32,281.32,281.02,281.12,35534.0,268.4799,268.4799,268.1936,268.289,35534.0
2023-08-23 09:55:00,281.15,281.58,281.15,281.57,10762.0,268.3177,268.728,268.3177,268.7185,10762.0
2023-08-23 10:00:00,281.55,282.06,281.54,282.01,13991.0,268.6994,269.1861,268.6899,269.1384,13991.0
2023-08-23 10:05:00,282.06,282.32,281.9,281.97,5565.0,269.1861,269.4343,269.0334,269.1002,5565.0
2023-08-23 10:10:00,281.93,282.13,281.83,282.05,9318.0,269.0621,269.2529,268.9666,269.1766,9318.0
2023-08-23 10:15:00,282.1,282.22,281.89,282.04,22059.0,269.2243,269.3388,269.0239,269.167,22059.0
2023-08-23 10:20:00,282.06,282.06,281.79,281.98,17819.0,269.1861,269.1861,268.9285,269.1098,17819.0
2023-08-23 10:25:00,282.05,282.18,281.93,281.93,23350.0,269.1766,269.3007,269.0621,269.0621,23350.0
2023-08-23 10:30:00,281.97,282.0,281.77,281.87,15281.0,269.1002,269.1289,268.9094,269.0048,15281.0
2023-08-23 10:35:00,281.84,281.85,281.5,281.71,20684.0,268.9762,268.9857,268.6517,268.8521,20684.0
2023-08-23 10:40:00,281.72,281.74,281.43,281.51,28288.0,268.8616,268.8807,268.5849,268.6612,28288.0
2023-08-23 10:45:00,281.54,281.78,281.39,281.77,6396.0,268.6899,268.9189,268.5467,268.9094,6396.0
2023-08-23 10:50:00,281.66,282.16,281.66,282.04,18112.0,268.8044,269.2816,268.8044,269.167,18112.0
2023-08-23 10:55:00,282.07,282.13,281.98,282.01,18292.0,269.1957,269.2529,269.1098,269.1384,18292.0
2023-08-23 11:00:00,282.03,282.14,281.9,282.12,18373.0,269.1575,269.2625,269.0334,269.2434,18373.0
2023-08-23 11:05:00,282.15,282.38,282.1,282.32,14074.0,269.272,269.4915,269.2243,269.4343,14074.0
2023-08-23 11:10:00,282.32,282.37,282.02,282.19,17130.0,269.4343,269.482,269.148,269.3102,17130.0
2023-08-23 11:15:00,282.19,282.29,282.11,282.19,6198.0,269.3102,269.4056,269.2338,269.3102,6198.0
2023-08-23 11:20:00,282.24,282.47,282.16,282.45,7825.0,269.3579,269.5774,269.2816,269.5583,7825.0
2023-08-23 11:25:00,282.42,282.64,282.4,282.51,8398.0,269.5297,269.7397,269.5106,269.6156,8398.0
2023-08-23 11:30:00,282.51,282.65,282.45,282.52,6824.0,269.6156,269.7492,269.5583,269.6251,6824.0
2023-08-23 11:35:00,282.52,282.57,282.14,282.22,19658.0,269.6251,269.6729,269.2625,269.3388,19658.0
2023-08-23 11:40:00,282.19,282.21,282.05,282.15,7730.0,269.3102,269.3293,269.1766,269.272,7730.0
2023-08-23 11:45:00,282.19,282.54,282.18,282.4,8061.0,269.3102,269.6442,269.3007,269.5106,8061.0
2023-08-23 11:50:00,282.36,282.47,282.31,282.38,5781.0,269.4724,269.5774,269.4247,269.4915,5781.0
2023-08-23 11:55:00,282.35,282.55,282.34,282.43,6244.0,269.4629,269.6538,269.4533,269.5392,6244.0
2023-08-23 12:00:00,282.4,282.45,282.33,282.35,5000.0,269.5106,269.5583,269.4438,269.4629,5000.0
2023-08-23 12:05:00,282.36,282.52,282.36,282.37,6536.0,269.4724,269.6251,269.4724,269.482,6536.0
2023-08-23 12:10:00,282.36,282.54,282.36,282.46,4178.0,269.4724,269.6442,269.4724,269.5679,4178.0
2023-08-23 12:15:00,282.42,282.51,282.31,282.5,7894.0,269.5297,269.6156,269.4247,269.606,7894.0
2023-08-23 12:20:00,282.5,282.53,282.37,282.38,6795.0,269.606,269.6347,269.482,269.4915,6795.0
2023-08-23 12:25:00,282.38,282.46,282.31,282.38,3967.0,269.4915,269.5679,269.4247,269.4915,3967.0
2023-08-23 12:30:00,282.42,282.62,282.37,282.61,7291.0,269.5297,269.7206,269.482,269.711,7291.0
2023-08-23 12:35:00,282.57,282.81,282.54,282.81,7922.0,269.6729,269.9019,269.6442,269.9019,7922.0
2023-08-23 12:40:00,282.83,283.05,282.74,282.9,10073.0,269.921,270.1309,269.8351,269.9878,10073.0
2023-08-23 12:45:00,282.88,282.91,282.73,282.87,8138.0,269.9687,269.9973,269.8255,269.9592,8138.0
2023-08-23 12:50:00,282.92,282.94,282.65,282.74,7971.0,270.0069,270.026,269.7492,269.8351,7971.0
2023-08-23 12:55:00,282.74,282.74,282.51,282.59,3705.0,269.8351,269.8351,269.6156,269.6919,3705.0
2023-08-23 13:00:00,282.59,282.78,282.51,282.78,2601.0,269.6919,269.8733,269.6156,269.8733,2601.0
2023-08-23 13:05:00,282.69,282.98,282.69,282.93,14116.0,269.7874,270.0641,269.7874,270.0164,14116.0
2023-08-23 13:10:00,282.97,283.04,282.65,282.65,10446.0,270.0546,270.1214,269.7492,269.7492,10446.0
2023-08-23 13:15:00,282.72,283.01,282.71,283.01,5333.0,269.816,270.0928,269.8065,270.0928,5333.0
2023-08-23 13:20:00,282.98,283.14,282.95,282.96,6805.0,270.0641,270.2168,270.0355,270.0451,6805.0
2023-08-23 13:25:00,283.0,283.03,282.85,282.89,5093.0,270.0832,270.1119,269.9401,269.9782,5093.0
2023-08-23 13:30:00,282.95,283.15,282.92,283.02,6419.0,270.0355,270.2264,270.0069,270.1023,6419.0
2023-08-23 13:35:00,283.03,283.07,282.87,282.89,8778.0,270.1119,270.15,269.9592,269.9782,8778.0
2023-08-23 13:40:00,282.87,282.87,282.8,282.85,2581.0,269.9592,269.9592,269.8924,269.9401,2581.0
2023-08-23 13:45:00,282.83,282.95,282.83,282.86,6778.0,269.921,270.0355,269.921,269.9496,6778.0
2023-08-23 13:50:00,282.86,283.0,282.77,282.86,7839.0,269.9496,270.0832,269.8637,269.9496,7839.0
2023-08-23 13:55:00,282.9,283.11,282.83,283.0,8257.0,269.9878,270.1882,269.921,270.0832,8257.0
2023-08-23 14:00:00,282.99,283.01,282.64,282.64,6309.0,270.0737,270.0928,269.7397,269.7397,6309.0
2023-08-23 14:05:00,282.68,282.71,282.5,282.55,5256.0,269.7778,269.8065,269.606,269.6538,5256.0
2023-08-23 14:10:00,282.52,282.74,282.46,282.56,7607.0,269.6251,269.8351,269.5679,269.6633,7607.0
2023-08-23 14:15:00,282.54,282.65,282.46,282.53,5241.0,269.6442,269.7492,269.5679,269.6347,5241.0
2023-08-23 14:20:00,282.53,282.53,282.32,282.47,6797.0,269.6347,269.6347,269.4343,269.5774,6797.0
2023-08-23 14:25:00,282.46,282.55,282.22,282.25,6724.0,269.5679,269.6538,269.3388,269.3675,6724.0
2023-08-23 14:30:00,282.25,282.31,282.08,282.21,6431.0,269.3675,269.4247,269.2052,269.3293,6431.0
2023-08-23 14:35:00,282.25,282.25,282.05,282.12,4091.0,269.3675,269.3675,269.1766,269.2434,4091.0
2023-08-23 14:40:00,282.09,282.16,281.97,282.04,6908.0,269.2148,269.2816,269.1002,269.167,6908.0
2023-08-23 14:45:00,282.01,282.19,281.93,281.98,12372.0,269.1384,269.3102,269.0621,269.1098,12372.0
2023-08-23 14:50:00,282.02,282.09,281.89,281.94,4706.0,269.148,269.2148,269.0239,269.0716,4706.0
2023-08-23 14:55:00,281.87,281.93,281.77,281.83,11359.0,269.0048,269.0621,268.9094,268.9666,11359.0
2023-08-23 15:00:00,281.8,282.06,281.72,282.06,9957.0,268.938,269.1861,268.8616,269.1861,9957.0
2023-08-23 15:05:00,282.03,282.19,281.96,282.07,9480.0,269.1575,269.3102,269.0907,269.1957,9480.0
2023-08-23 15:10:00,282.07,282.07,281.9,281.94,7741.0,269.1957,269.1957,269.0334,269.0716,7741.0
2023-08-23 15:15:00,281.99,282.15,281.93,282.02,14526.0,269.1193,269.272,269.0621,269.148,14526.0
2023-08-23 15:20:00,282.02,282.03,281.79,281.79,7655.0,269.148,269.1575,268.9285,268.9285,7655.0
2023-08-23 15:25:00,281.78,281.99,281.74,281.95,13024.0,268.9189,269.1193,268.8807,269.0811,13024.0
2023-08-23 15:30:00,281.92,281.95,281.77,281.94,15131.0,269.0525,269.0811,268.9094,269.0716,15131.0
2023-08-23 15:35:00,281.97,282.26,281.89,282.16,15167.0,269.1002,269.377,269.0239,269.2816,15167.0
2023-08-23 15:40:00,282.19,282.21,281.83,281.88,19554.0,269.3102,269.3293,268.9666,269.0143,19554.0
2023-08-23 15:45:00,281.84,281.86,281.53,281.66,19533.0,268.9762,268.9953,268.6803,268.8044,19533.0
2023-08-23 15:50:00,281.67,281.72,281.3,281.47,52655.0,268.8139,268.8616,268.4608,268.6231,52655.0
2023-08-23 15:55:00,281.46,281.88,281.42,281.88,108377.0,268.6135,269.0143,268.5753,269.0143,108377.0
2023-08-24 09:30:00,281.74,282.67,281.74,282.19,71705.0,268.8807,269.7683,268.8807,269.3102,71705.0
2023-08-24 09:35:00,282.15,283.48,282.12,283.42,18823.0,269.272,270.5413,269.2434,270.4841,18823.0
2023-08-24 09:40:00,283.36,283.7,283.32,283.55,19356.0,270.4268,270.7513,270.3886,270.6081,19356.0
2023-08-24 09:45:00,283.55,283.89,283.47,283.49,13939.0,270.6081,270.9326,270.5318,270.5509,13939.0
2023-08-24 09:50:00,283.39,283.94,283.39,283.91,17207.0,270.4554,270.9803,270.4554,270.9517,17207.0
2023-08-24 09:55:00,283.97,284.63,283.81,284.55,32017.0,271.009,271.6388,270.8563,271.5625,32017.0
2023-08-24 10:00:00,284.55,284.75,284.46,284.49,20198.0,271.5625,271.7534,271.4766,271.5052,20198.0
2023-08-24 10:05:00,284.5,284.5,283.93,284.01,14174.0,271.5148,271.5148,270.9708,271.0471,14174.0
2023-08-24 10:10:00,284.03,284.13,283.84,283.91,10109.0,271.0662,271.1616,270.8849,270.9517,10109.0
2023-08-24 10:15:00,283.88,284.08,283.82,284.01,9685.0,270.9231,271.1139,270.8658,271.0471,9685.0
2023-08-24 10:20:00,284.03,284.19,283.89,283.89,7610.0,271.0662,271.2189,270.9326,270.9326,7610.0
2023-08-24 10:25:00,283.89,284.33,283.86,284.19,10690.0,270.9326,271.3525,270.904,271.2189,10690.0
2023-08-24 10:30:00,284.18,284.19,283.63,283.73,12381.0,271.2094,271.2189,270.6845,270.7799,12381.0
2023-08-24 10:35:00,283.69,283.76,283.39,283.41,8395.0,270.7417,270.8085,270.4554,270.4745,8395.0
2023-08-24 10:40:00,283.47,283.51,283.3,283.37,12678.0,270.5318,270.5699,270.3695,270.4363,12678.0
2023-08-24 10:45:00,283.34,283.38,283.15,283.28,12867.0,270.4077,270.4459,270.2264,270.3504,12867.0
2023-08-24 10:50:00,283.31,283.51,283.26,283.42,14695.0,270.3791,270.5699,270.3314,270.4841,14695.0
2023-08-24 10:55:00,283.38,283.49,283.27,283.27,18494.0,270.4459,270.5509,270.3409,270.3409,18494.0
2023-08-24 11:00:00,283.3,283.3,282.94,283.13,10049.0,270.3695,270.3695,270.026,270.2073,10049.0
2023-08-24 11:05:00,283.18,283.38,283.13,283.38,5784.0,270.255,270.4459,270.2073,270.4459,5784.0
2023-08-24 11:10:00,283.35,283.44,283.2,283.36,8940.0,270.4172,270.5031,270.2741,270.4268,8940.0
2023-08-24 11:15:00,283.35,283.35,283.14,283.31,7384.0,270.4172,270.4172,270.2168,270.3791,7384.0
2023-08-24 11:20:00,283.29,283.52,283.27,283.37,8317.0,270.36,270.5795,270.3409,270.4363,8317.0
2023-08-24 11:25:00,283.42,283.55,283.27,283.55,6436.0,270.4841,270.6081,270.3409,270.6081,6436.0
2023-08-24 11:30:00,283.56,283.85,283.48,283.7,11914.0,270.6177,270.8944,270.5413,270.7513,11914.0
2023-08-24 11:35:00,283.62,283.78,283.6,283.68,3086.0,270.6749,270.8276,270.6558,270.7322,3086.0
2023-08-24 11:40:00,283.66,283.88,283.41,283.41,9330.0,270.7131,270.9231,270.4745,270.4745,9330.0
2023-08-24 11:45:00,283.4,283.4,283.21,283.25,5548.0,270.465,270.465,270.2836,270.3218,5548.0
2023-08-24 11:50:00,283.43,283.57,283.35,283.37,6679.0,270.4936,270.6272,270.4172,270.4363,6679.0
2023-08-24 11:55:00,283.31,283.37,283.1,283.11,9819.0,270.3791,270.4363,270.1787,270.1882,9819.0
2023-08-24 12:00:00,283.15,283.5,283.11,283.46,7899.0,270.2264,270.5604,270.1882,270.5222,7899.0
2023-08-24 12:05:00,283.47,283.84,283.45,283.55,13313.0,270.5318,270.8849,270.5127,270.6081,13313.0
2023-08-24 12:10:00,283.55,283.62,283.38,283.5,7578.0,270.6081,270.6749,270.4459,270.5604,7578.0
2023-08-24 12:15:00,283.45,283.47,283.09,283.09,7796.0,270.5127,270.5318,270.1691,270.1691,7796.0
2023-08-24 12:20:00,283.13,283.24,283.07,283.07,8338.0,270.2073,270.3123,270.15,270.15,8338.0
2023-08-24 12:25:00,283.12,283.22,282.76,282.82,6829.0,270.1977,270.2932,269.8542,269.9114,6829.0
2023-08-24 12:30:00,282.82,282.98,282.8,282.98,4728.0,269.9114,270.0641,269.8924,270.0641,4728.0
2023-08-24 12:35:00,282.97,283.14,282.96,283.11,4421.0,270.0546,270.2168,270.0451,270.1882,4421.0
2023-08-24 12:40:00,283.08,283.34,283.06,283.09,10945.0,270.1596,270.4077,270.1405,270.1691,10945.0
2023-08-24 12:45:00,283.07,283.3,282.94,283.08,11021.0,270.15,270.3695,270.026,270.1596,11021.0
2023-08-24 12:50:00,283.09,283.14,282.99,283.01,7741.0,270.1691,270.2168,270.0737,270.0928,7741.0
2023-08-24 12:55:00,283.06,283.06,282.8,282.9,10065.0,270.1405,270.1405,269.8924,269.9878,10065.0
2023-08-24 13:00:00,282.92,282.96,282.51,282.55,9359.0,270.0069,270.0451,269.6156,269.6538,9359.0
2023-08-24 13:05:00,282.55,282.71,282.51,282.63,12096.0,269.6538,269.8065,269.6156,269.7301,12096.0
2023-08-24 13:10:00,282.63,282.79,282.53,282.72,5357.0,269.7301,269.8828,269.6347,269.816,5357.0
2023-08-24 13:15:00,282.73,282.86,282.61,282.85,11132.0,269.8255,269.9496,269.711,269.9401,11132.0
2023-08-24 13:20:00,282.87,282.91,282.76,282.84,4464.0,269.9592,269.9973,269.8542,269.9305,4464.0
2023-08-24 13:25:00,282.86,282.86,282.55,282.63,6797.0,269.9496,269.9496,269.6538,269.7301,6797.0
2023-08-24 13:30:00,282.61,282.79,282.51,282.65,14080.0,269.711,269.8828,269.6156,269.7492,14080.0
2023-08-24 13:35:00,282.63,282.85,282.62,282.84,7380.0,269.7301,269.9401,269.7206,269.9305,7380.0
2023-08-24 13:40:00,282.87,282.94,282.65,282.73,7818.0,269.9592,270.026,269.7492,269.8255,7818.0
2023-08-24 13:45:00,282.66,282.82,282.63,282.69,9649.0,269.7587,269.9114,269.7301,269.7874,9649.0
2023-08-24 13:50:00,282.66,282.72,282.58,282.7,7552.0,269.7587,269.816,269.6824,269.7969,7552.0
2023-08-24 13:55:00,282.71,282.75,282.59,282.7,7386.0,269.8065,269.8446,269.6919,269.7969,7386.0
2023-08-24 14:00:00,282.72,282.83,282.67,282.76,8899.0,269.816,269.921,269.7683,269.8542,8899.0
2023-08-24 14:05:00,282.8,282.83,282.68,282.72,6130.0,269.8924,269.921,269.7778,269.816,6130.0
2023-08-24 14:10:00,282.72,282.86,282.67,282.86,7466.0,269.816,269.9496,269.7683,269.9496,7466.0
2023-08-24 14:15:00,282.86,282.98,282.77,282.78,6598.0,269.9496,270.0641,269.8637,269.8733,6598.0
2023-08-24 14:20:00,282.74,282.94,282.71,282.8,11768.0,269.8351,270.026,269.8065,269.8924,11768.0
2023-08-24 14:25:00,282.81,282.84,282.61,282.68,9210.0,269.9019,269.9305,269.711,269.7778,9210.0
2023-08-24 14:30:00,282.68,282.95,282.65,282.78,18312.0,269.7778,270.0355,269.7492,269.8733,18312.0
2023-08-24 14:35:00,282.77,282.77,282.56,282.64,4748.0,269.8637,269.8637,269.6633,269.7397,4748.0
2023-08-24 14:40:00,282.61,282.97,282.6,282.91,15531.0,269.711,270.0546,269.7015,269.9973,15531.0
2023-08-24 14:45:00,282.92,283.03,282.8,282.93,9008.0,270.0069,270.1119,269.8924,270.0164,9008.0
2023-08-24 14:50:00,282.94,282.95,282.73,282.91,6389.0,270.026,270.0355,269.8255,269.9973,6389.0
2023-08-24 14:55:00,282.87,283.1,282.87,283.02,8164.0,269.9592,270.1787,269.9592,270.1023,8164.0
2023-08-24 15:00:00,283.01,283.04,282.92,282.95,7329.0,270.0928,270.1214,270.0069,270.0355,7329.0
2023-08-24 15:05:00,282.99,283.13,282.97,283.11,5676.0,270.0737,270.2073,270.0546,270.1882,5676.0
2023-08-24 15:10:00,283.09,283.27,283.08,283.22,7154.0,270.1691,270.3409,270.1596,270.2932,7154.0
2023-08-24 15:15:00,283.27,283.4,283.26,283.36,6076.0,270.3409,270.465,270.3314,270.4268,6076.0
2023-08-24 15:20:00,283.36,283.5,283.24,283.26,10658.0,270.4268,270.5604,270.3123,270.3314,10658.0
2023-08-24 15:25:00,283.3,283.41,283.29,283.36,6117.0,270.3695,270.4745,270.36,270.4268,6117.0
2023-08-24 15:30:00,283.31,283.37,283.23,283.34,10073.0,270.3791,270.4363,270.3027,270.4077,10073.0
2023-08-24 15:35:00,283.26,283.26,282.94,282.94,10595.0,270.3314,270.3314,270.026,270.026,10595.0
2023-08-24 15:40:00,282.98,283.1,282.73,282.74,37732.0,270.0641,270.1787,269.8255,269.8351,37732.0
2023-08-24 15:45:00,282.72,282.72,282.47,282.66,20503.0,269.816,269.816,269.5774,269.7587,20503.0
2023-08-24 15:50:00,282.61,282.84,282.5,282.58,44702.0,269.711,269.9305,269.606,269.6824,44702.0
2023-08-24 15:55:00,282.59,282.84,282.34,282.34,97674.0,269.6919,269.9305,269.4533,269.4533,97674.0
2023-08-25 09:30:00,284.76,285.59,284.37,284.99,74746.0,271.7629,272.555,271.3907,271.9824,74746.0
2023-08-25 09:35:00,285.12,285.7,284.85,284.85,37917.0,272.1065,272.66,271.8488,271.8488,37917.0
2023-08-25 09:40:00,284.89,285.22,284.51,284.86,31865.0,271.887,272.2019,271.5243,271.8583,31865.0
2023-08-25 09:45:00,284.78,285.21,284.51,285.19,34538.0,271.782,272.1924,271.5243,272.1733,34538.0
2023-08-25 09:50:00,285.18,285.18,284.67,284.75,14560.0,272.1637,272.1637,271.677,271.7534,14560.0
2023-08-25 09:55:00,284.87,285.4,284.86,285.25,19651.0,271.8679,272.3737,271.8583,272.2305,19651.0
2023-08-25 10:00:00,285.47,285.49,284.78,285.09,23909.0,272.4405,272.4596,271.782,272.0778,23909.0
2023-08-25 10:05:00,285.02,285.19,284.68,284.81,19126.0,272.011,272.1733,271.6865,271.8106,19126.0
2023-08-25 10:10:00,284.88,284.88,284.53,284.72,9686.0,271.8774,271.8774,271.5434,271.7247,9686.0
2023-08-25 10:15:00,284.8,285.35,284.57,284.57,14752.0,271.8011,272.326,271.5816,271.5816,14752.0
2023-08-25 10:20:00,284.59,284.59,284.0,284.0,11054.0,271.6007,271.6007,271.0376,271.0376,11054.0
2023-08-25 10:25:00,284.05,284.08,283.69,284.08,9453.0,271.0853,271.1139,270.7417,271.1139,9453.0
2023-08-25 10:30:00,284.04,284.04,283.69,283.75,8458.0,271.0758,271.0758,270.7417,270.799,8458.0
2023-08-25 10:35:00,283.77,284.21,283.51,284.09,15414.0,270.8181,271.238,270.5699,271.1235,15414.0
2023-08-25 10:40:00,284.14,284.53,284.14,284.4,13368.0,271.1712,271.5434,271.1712,271.4193,13368.0
2023-08-25 10:45:00,284.36,284.41,283.99,284.3,18376.0,271.3812,271.4289,271.028,271.3239,18376.0
2023-08-25 10:50:00,284.37,284.51,283.9,284.05,14514.0,271.3907,271.5243,270.9421,271.0853,14514.0
2023-08-25 10:55:00,284.05,284.41,284.04,284.21,7492.0,271.0853,271.4289,271.0758,271.238,7492.0
2023-08-25 11:00:00,284.19,284.31,283.75,284.07,17440.0,271.2189,271.3334,270.799,271.1044,17440.0
2023-08-25 11:05:00,284.0,284.71,284.0,284.7,28677.0,271.0376,271.7152,271.0376,271.7056,28677.0
2023-08-25 11:10:00,284.76,285.09,284.76,284.83,19970.0,271.7629,272.0778,271.7629,271.8297,19970.0
2023-08-25 11:15:00,284.8,284.93,284.66,284.93,10938.0,271.8011,271.9251,271.6675,271.9251,10938.0
2023-08-25 11:20:00,284.87,284.92,284.53,284.87,9039.0,271.8679,271.9156,271.5434,271.8679,9039.0
2023-08-25 11:25:00,284.92,285.5,284.92,285.39,14844.0,271.9156,272.4691,271.9156,272.3641,14844.0
2023-08-25 11:30:00,285.44,285.69,285.33,285.58,12250.0,272.4119,272.6504,272.3069,272.5455,12250.0
2023-08-25 11:35:00,285.74,286.0,285.67,285.78,13820.0,272.6982,272.9463,272.6314,272.7363,13820.0
2023-08-25 11:40:00,285.86,285.94,285.56,285.67,15293.0,272.8127,272.889,272.5264,272.6314,15293.0
2023-08-25 11:45:00,285.62,285.68,285.43,285.49,7548.0,272.5836,272.6409,272.4023,272.4596,7548.0
2023-08-25 11:50:00,285.5,285.7,285.35,285.67,9027.0,272.4691,272.66,272.326,272.6314,9027.0
2023-08-25 11:55:00,285.62,285.62,285.35,285.4,4425.0,272.5836,272.5836,272.326,272.3737,4425.0
2023-08-25 12:00:00,285.34,285.64,285.3,285.6,6442.0,272.3164,272.6027,272.2782,272.5646,6442.0
2023-08-25 12:05:00,285.64,285.91,285.63,285.71,6813.0,272.6027,272.8604,272.5932,272.6695,6813.0
2023-08-25 12:10:00,285.73,285.77,285.52,285.52,3203.0,272.6886,272.7268,272.4882,272.4882,3203.0
2023-08-25 12:15:00,285.62,285.63,285.33,285.49,4256.0,272.5836,272.5932,272.3069,272.4596,4256.0
2023-08-25 12:20:00,285.44,285.85,285.44,285.82,3648.0,272.4119,272.8031,272.4119,272.7745,3648.0
2023-08-25 12:25:00,285.76,285.87,285.67,285.85,9390.0,272.7173,272.8222,272.6314,272.8031,9390.0
2023-08-25 12:30:00,285.89,286.14,285.85,285.85,6093.0,272.8413,273.0799,272.8031,272.8031,6093.0
2023-08-25 12:35:00,285.9,286.02,285.72,285.72,3841.0,272.8509,272.9654,272.6791,272.6791,3841.0
2023-08-25 12:40:00,285.72,285.81,285.58,285.61,4583.0,272.6791,272.765,272.5455,272.5741,4583.0
2023-08-25 12:45:00,285.56,285.57,285.42,285.48,7240.0,272.5264,272.5359,272.3928,272.45,7240.0
2023-08-25 12:50:00,285.51,285.64,285.18,285.18,22043.0,272.4787,272.6027,272.1637,272.1637,22043.0
2023-08-25 12:55:00,285.19,285.32,285.16,285.26,4828.0,272.1733,272.2973,272.1446,272.2401,4828.0
2023-08-25 13:00:00,285.3,285.54,285.23,285.45,4913.0,272.2782,272.5073,272.2114,272.4214,4913.0
2023-08-25 13:05:00,285.43,285.46,285.25,285.25,3804.0,272.4023,272.4309,272.2305,272.2305,3804.0
2023-08-25 13:10:00,285.22,285.37,285.16,285.31,6061.0,272.2019,272.3451,272.1446,272.2878,6061.0
2023-08-25 13:15:00,285.35,285.35,284.79,284.84,4946.0,272.326,272.326,271.7915,271.8392,4946.0
2023-08-25 13:20:00,284.84,285.12,284.78,285.02,8187.0,271.8392,272.1065,271.782,272.011,8187.0
2023-08-25 13:25:00,285.08,285.12,284.96,285.04,4865.0,272.0683,272.1065,271.9538,272.0301,4865.0
2023-08-25 13:30:00,285.05,285.11,284.89,285.0,6495.0,272.0397,272.0969,271.887,271.9919,6495.0
2023-08-25 13:35:00,285.0,285.13,284.97,285.02,9218.0,271.9919,272.116,271.9633,272.011,9218.0
2023-08-25 13:40:00,285.03,285.29,285.01,285.26,15236.0,272.0206,272.2687,272.0015,272.2401,15236.0
2023-08-25 13:45:00,285.24,285.24,284.98,285.18,6628.0,272.221,272.221,271.9729,272.1637,6628.0
2023-08-25 13:50:00,285.19,285.41,285.14,285.36,6703.0,272.1733,272.3832,272.1255,272.3355,6703.0
2023-08-25 13:55:00,285.34,285.45,285.19,285.45,6228.0,272.3164,272.4214,272.1733,272.4214,6228.0
2023-08-25 14:00:00,285.41,285.43,285.28,285.43,6364.0,272.3832,272.4023,272.2592,272.4023,6364.0
2023-08-25 14:05:00,285.42,285.6,285.36,285.45,8011.0,272.3928,272.5646,272.3355,272.4214,8011.0
2023-08-25 14:10:00,285.48,285.54,285.42,285.49,8736.0,272.45,272.5073,272.3928,272.4596,8736.0
2023-08-25 14:15:00,285.46,285.63,285.22,285.51,8675.0,272.4309,272.5932,272.2019,272.4787,8675.0
2023-08-25 14:20:00,285.54,285.75,285.54,285.61,6520.0,272.5073,272.7077,272.5073,272.5741,6520.0
2023-08-25 14:25:00,285.6,285.85,285.59,285.78,6757.0,272.5646,272.8031,272.555,272.7363,6757.0
2023-08-25 14:30:00,285.84,285.92,285.7,285.92,8253.0,272.7936,272.8699,272.66,272.8699,8253.0
2023-08-25 14:35:00,285.95,286.08,285.82,285.93,9575.0,272.8986,273.0226,272.7745,272.8795,9575.0
2023-08-25 14:40:00,285.93,285.96,285.69,285.73,4746.0,272.8795,272.9081,272.6504,272.6886,4746.0
2023-08-25 14:45:00,285.72,285.72,285.49,285.69,4724.0,272.6791,272.6791,272.4596,272.6504,4724.0
2023-08-25 14:50:00,285.71,285.9,285.62,285.78,9007.0,272.6695,272.8509,272.5836,272.7363,9007.0
2023-08-25 14:55:00,285.77,285.97,285.73,285.9,8069.0,272.7268,272.9177,272.6886,272.8509,8069.0
2023-08-25 15:00:00,285.95,286.09,285.78,286.0,12635.0,272.8986,273.0322,272.7363,272.9463,12635.0
2023-08-25 15:05:00,286.02,286.06,285.88,286.0,9173.0,272.9654,273.0036,272.8318,272.9463,9173.0
2023-08-25 15:10:00,286.03,286.08,285.64,285.67,14972.0,272.9749,273.0226,272.6027,272.6314,14972.0
2023-08-25 15:15:00,285.67,285.75,285.4,285.54,16294.0,272.6314,272.7077,272.3737,272.5073,16294.0
2023-08-25 15:20:00,285.54,285.89,285.54,285.86,17317.0,272.5073,272.8413,272.5073,272.8127,17317.0
2023-08-25 15:25:00,285.88,285.94,285.78,285.81,19804.0,272.8318,272.889,272.7363,272.765,19804.0
2023-08-25 15:30:00,285.84,285.88,285.64,285.64,15550.0,272.7936,272.8318,272.6027,272.6027,15550.0
2023-08-25 15:35:00,285.62,285.62,285.17,285.2,14750.0,272.5836,272.5836,272.1542,272.1828,14750.0
2023-08-25 15:40:00,285.2,285.34,285.14,285.25,19476.0,272.1828,272.3164,272.1255,272.2305,19476.0
2023-08-25 15:45:00,285.28,285.37,285.1,285.21,36664.0,272.2592,272.3451,272.0874,272.1924,36664.0
2023-08-25 15:50:00,285.17,285.25,284.65,284.94,81589.0,272.1542,272.2305,271.6579,271.9347,81589.0
2023-08-25 15:55:00,284.95,285.0,284.36,284.65,195626.0,271.9442,271.9919,271.3812,271.6579,195626.0
2023-08-28 09:30:00,284.58,286.2,284.51,285.95,59497.0,271.5911,273.1372,271.5243,272.8986,59497.0
2023-08-28 09:35:00,285.91,285.94,285.23,285.37,20336.0,272.8604,272.889,272.2114,272.3451,20336.0
2023-08-28 09:40:00,285.44,285.83,285.31,285.59,7980.0,272.4119,272.7841,272.2878,272.555,7980.0
2023-08-28 09:45:00,285.6,285.73,285.31,285.39,11909.0,272.5646,272.6886,272.2878,272.3641,11909.0
2023-08-28 09:50:00,285.43,285.78,285.27,285.27,34986.0,272.4023,272.7363,272.2496,272.2496,34986.0
2023-08-28 09:55:00,285.31,285.63,285.18,285.19,16883.0,272.2878,272.5932,272.1637,272.1733,16883.0
2023-08-28 10:00:00,285.21,285.21,284.87,284.87,8956.0,272.1924,272.1924,271.8679,271.8679,8956.0
2023-08-28 10:05:00,284.94,285.37,284.9,285.21,16541.0,271.9347,272.3451,271.8965,272.1924,16541.0
2023-08-28 10:10:00,285.21,285.39,285.15,285.3,11523.0,272.1924,272.3641,272.1351,272.2782,11523.0
2023-08-28 10:15:00,285.31,285.44,285.12,285.13,11161.0,272.2878,272.4119,272.1065,272.116,11161.0
2023-08-28 10:20:00,285.17,285.37,285.1,285.3,7422.0,272.1542,272.3451,272.0874,272.2782,7422.0
2023-08-28 10:25:00,285.44,285.58,285.4,285.41,9388.0,272.4119,272.5455,272.3737,272.3832,9388.0
2023-08-28 10:30:00,285.4,285.6,285.36,285.39,16807.0,272.3737,272.5646,272.3355,272.3641,16807.0
2023-08-28 10:35:00,285.35,285.45,285.14,285.36,12708.0,272.326,272.4214,272.1255,272.3355,12708.0
2023-08-28 10:40:00,285.34,285.56,285.26,285.37,14491.0,272.3164,272.5264,272.2401,272.3451,14491.0
2023-08-28 10:45:00,285.32,285.51,285.13,285.27,11371.0,272.2973,272.4787,272.116,272.2496,11371.0
2023-08-28 10:50:00,285.3,285.41,285.2,285.34,29875.0,272.2782,272.3832,272.1828,272.3164,29875.0
2023-08-28 10:55:00,285.38,285.65,285.35,285.48,19231.0,272.3546,272.6123,272.326,272.45,19231.0
2023-08-28 11:00:00,285.49,285.56,285.29,285.46,40071.0,272.4596,272.5264,272.2687,272.4309,40071.0
2023-08-28 11:05:00,285.45,285.45,285.19,285.28,32590.0,272.4214,272.4214,272.1733,272.2592,32590.0
2023-08-28 11:10:00,285.28,285.28,285.06,285.1,22469.0,272.2592,272.2592,272.0492,272.0874,22469.0
2023-08-28 11:15:00,285.1,285.27,285.07,285.18,16917.0,272.0874,272.2496,272.0587,272.1637,16917.0
2023-08-28 11:20:00,285.2,285.2,284.86,284.99,15679.0,272.1828,272.1828,271.8583,271.9824,15679.0
2023-08-28 11:25:00,284.98,285.27,284.95,285.03,8670.0,271.9729,272.2496,271.9442,272.0206,8670.0
2023-08-28 11:30:00,285.1,285.12,284.93,284.99,9319.0,272.0874,272.1065,271.9251,271.9824,9319.0
2023-08-28 11:35:00,284.99,285.16,284.96,285.09,7137.0,271.9824,272.1446,271.9538,272.0778,7137.0
2023-08-28 11:40:00,285.11,285.18,284.79,284.86,6356.0,272.0969,272.1637,271.7915,271.8583,6356.0
2023-08-28 11:45:00,284.86,285.02,284.73,284.98,17920.0,271.8583,272.011,271.7343,271.9729,17920.0
2023-08-28 11:50:00,284.99,285.16,284.96,285.13,6375.0,271.9824,272.1446,271.9538,272.116,6375.0
2023-08-28 11:55:00,285.15,285.16,285.0,285.1,5615.0,272.1351,272.1446,271.9919,272.0874,5615.0
2023-08-28 12:00:00,285.11,285.3,285.1,285.14,10872.0,272.0969,272.2782,272.0874,272.1255,10872.0
2023-08-28 12:05:00,285.11,285.23,285.11,285.21,9835.0,272.0969,272.2114,272.0969,272.1924,9835.0
2023-08-28 12:10:00,285.19,285.23,285.08,285.09,14502.0,272.1733,272.2114,272.0683,272.0778,14502.0
2023-08-28 12:15:00,285.1,285.13,284.66,284.81,12489.0,272.0874,272.116,271.6675,271.8106,12489.0
2023-08-28 12:20:00,284.78,284.93,284.75,284.91,12240.0,271.782,271.9251,271.7534,271.906,12240.0
2023-08-28 12:25:00,284.9,284.9,284.78,284.86,7786.0,271.8965,271.8965,271.782,271.8583,7786.0
2023-08-28 12:30:00,284.77,284.82,284.53,284.56,5057.0,271.7724,271.8202,271.5434,271.572,5057.0
2023-08-28 12:35:00,284.53,284.67,284.4,284.59,10075.0,271.5434,271.677,271.4193,271.6007,10075.0
2023-08-28 12:40:00,284.59,284.6,284.32,284.32,6963.0,271.6007,271.6102,271.343,271.343,6963.0
2023-08-28 12:45:00,284.27,284.37,284.15,284.21,11909.0,271.2953,271.3907,271.1807,271.238,11909.0
2023-08-28 12:50:00,284.17,284.59,284.17,284.4,10900.0,271.1998,271.6007,271.1998,271.4193,10900.0
2023-08-28 12:55:00,284.37,284.72,284.36,284.69,11379.0,271.3907,271.7247,271.3812,271.6961,11379.0
2023-08-28 13:00:00,284.75,285.0,284.75,284.88,8493.0,271.7534,271.9919,271.7534,271.8774,8493.0
2023-08-28 13:05:00,284.87,284.95,284.67,284.67,6929.0,271.8679,271.9442,271.677,271.677,6929.0
2023-08-28 13:10:00,284.66,284.66,284.51,284.51,7360.0,271.6675,271.6675,271.5243,271.5243,7360.0
2023-08-28 13:15:00,284.56,284.72,284.51,284.68,5406.0,271.572,271.7247,271.5243,271.6865,5406.0
2023-08-28 13:20:00,284.82,284.89,284.65,284.65,3988.0,271.8202,271.887,271.6579,271.6579,3988.0
2023-08-28 13:25:00,284.68,284.68,284.55,284.62,6212.0,271.6865,271.6865,271.5625,271.6293,6212.0
2023-08-28 13:30:00,284.66,284.81,284.65,284.68,4283.0,271.6675,271.8106,271.6579,271.6865,4283.0
2023-08-28 13:35:00,284.59,284.72,284.5,284.6,5699.0,271.6007,271.7247,271.5148,271.6102,5699.0
2023-08-28 13:40:00,284.59,284.63,284.51,284.52,4113.0,271.6007,271.6388,271.5243,271.5338,4113.0
2023-08-28 13:45:00,284.54,284.55,284.39,284.42,3679.0,271.5529,271.5625,271.4098,271.4384,3679.0
2023-08-28 13:50:00,284.39,284.43,284.1,284.1,6138.0,271.4098,271.448,271.133,271.133,6138.0
2023-08-28 13:55:00,284.0,284.0,283.76,283.87,7293.0,271.0376,271.0376,270.8085,270.9135,7293.0
2023-08-28 14:00:00,283.86,283.89,283.68,283.68,7063.0,270.904,270.9326,270.7322,270.7322,7063.0
2023-08-28 14:05:00,283.69,283.88,283.6,283.83,5556.0,270.7417,270.9231,270.6558,270.8753,5556.0
2023-08-28 14:10:00,283.9,283.9,283.59,283.75,5633.0,270.9421,270.9421,270.6463,270.799,5633.0
2023-08-28 14:15:00,283.73,283.88,283.65,283.65,10268.0,270.7799,270.9231,270.7036,270.7036,10268.0
2023-08-28 14:20:00,283.7,283.78,283.63,283.69,7967.0,270.7513,270.8276,270.6845,270.7417,7967.0
2023-08-28 14:25:00,283.71,283.79,283.62,283.77,8909.0,270.7608,270.8372,270.6749,270.8181,8909.0
2023-08-28 14:30:00,283.74,283.93,283.73,283.86,6377.0,270.7894,270.9708,270.7799,270.904,6377.0
2023-08-28 14:35:00,283.8,284.02,283.79,283.89,4707.0,270.8467,271.0567,270.8372,270.9326,4707.0
2023-08-28 14:40:00,283.89,283.93,283.76,283.91,6375.0,270.9326,270.9708,270.8085,270.9517,6375.0
2023-08-28 14:45:00,283.95,284.04,283.93,283.96,6753.0,270.9899,271.0758,270.9708,270.9994,6753.0
2023-08-28 14:50:00,283.94,284.04,283.9,284.04,4021.0,270.9803,271.0758,270.9421,271.0758,4021.0
2023-08-28 14:55:00,284.05,284.05,283.89,283.99,7763.0,271.0853,271.0853,270.9326,271.028,7763.0
2023-08-28 15:00:00,284.01,284.08,283.81,283.97,5569.0,271.0471,271.1139,270.8563,271.009,5569.0
2023-08-28 15:05:00,283.99,284.03,283.92,284.01,7635.0,271.028,271.0662,270.9612,271.0471,7635.0
2023-08-28 15:10:00,284.01,284.01,283.82,283.82,6185.0,271.0471,271.0471,270.8658,270.8658,6185.0
2023-08-28 15:15:00,283.83,283.99,283.77,283.94,10809.0,270.8753,271.028,270.8181,270.9803,10809.0
2023-08-28 15:20:00,283.93,284.0,283.6,283.68,9463.0,270.9708,271.0376,270.6558,270.7322,9463.0
2023-08-28 15:25:00,283.69,283.86,283.68,283.81,7755.0,270.7417,270.904,270.7322,270.8563,7755.0
2023-08-28 15:30:00,283.75,283.84,283.73,283.84,8429.0,270.799,270.8849,270.7799,270.8849,8429.0
2023-08-28 15:35:00,283.81,283.85,283.55,283.55,10484.0,270.8563,270.8944,270.6081,270.6081,10484.0
2023-08-28 15:40:00,283.57,283.76,283.57,283.76,11831.0,270.6272,270.8085,270.6272,270.8085,11831.0
2023-08-28 15:45:00,283.76,284.17,283.74,283.91,31955.0,270.8085,271.1998,270.7894,270.9517,31955.0
2023-08-28 15:50:00,283.88,283.89,283.59,283.62,38491.0,270.9231,270.9326,270.6463,270.6749,38491.0
2023-08-28 15:55:00,283.62,283.96,283.51,283.64,104128.0,270.6749,270.9994,270.5699,270.694,104128.0
2023-08-29 09:30:00,283.95,284.5,283.8,284.32,41662.0,270.9899,271.5148,270.8467,271.343,41662.0
2023-08-29 09:35:00,284.24,284.57,284.0,284.32,21835.0,271.2666,271.5816,271.0376,271.343,21835.0
2023-08-29 09:40:00,284.33,284.41,283.48,283.54,21838.0,271.3525,271.4289,270.5413,270.5986,21838.0
2023-08-29 09:45:00,283.48,283.55,282.93,282.98,22342.0,270.5413,270.6081,270.0164,270.0641,22342.0
2023-08-29 09:50:00,283.04,283.13,282.93,283.09,20221.0,270.1214,270.2073,270.0164,270.1691,20221.0
2023-08-29 09:55:00,283.1,283.2,282.64,282.72,10178.0,270.1787,270.2741,269.7397,269.816,10178.0
2023-08-29 10:00:00,282.73,283.12,282.55,282.88,21687.0,269.8255,270.1977,269.6538,269.9687,21687.0
2023-08-29 10:05:00,282.91,282.99,282.33,282.34,16533.0,269.9973,270.0737,269.4438,269.4533,16533.0
2023-08-29 10:10:00,282.33,282.65,282.13,282.58,17406.0,269.4438,269.7492,269.2529,269.6824,17406.0
2023-08-29 10:15:00,282.65,282.9,282.65,282.88,13220.0,269.7492,269.9878,269.7492,269.9687,13220.0
2023-08-29 10:20:00,282.9,282.96,282.66,282.66,15733.0,269.9878,270.0451,269.7587,269.7587,15733.0
2023-08-29 10:25:00,282.69,282.69,282.45,282.53,16419.0,269.7874,269.7874,269.5583,269.6347,16419.0
2023-08-29 10:30:00,282.54,282.71,282.27,282.28,26378.0,269.6442,269.8065,269.3865,269.3961,26378.0
2023-08-29 10:35:00,282.35,282.42,281.2,281.29,21885.0,269.4629,269.5297,268.3654,268.4513,21885.0
2023-08-29 10:40:00,281.27,281.43,280.83,280.83,31491.0,268.4322,268.5849,268.0123,268.0123,31491.0
2023-08-29 10:45:00,280.82,280.94,280.43,280.59,30019.0,268.0027,268.1172,267.6305,267.7832,30019.0
2023-08-29 10:50:00,280.57,280.87,280.53,280.79,20560.0,267.7641,268.0504,267.726,267.9741,20560.0
2023-08-29 10:55:00,280.83,281.06,280.76,280.84,24550.0,268.0123,268.2318,267.9455,268.0218,24550.0
2023-08-29 11:00:00,280.82,281.06,280.78,280.85,12128.0,268.0027,268.2318,267.9646,268.0314,12128.0
2023-08-29 11:05:00,280.91,281.23,280.91,281.06,9317.0,268.0886,268.394,268.0886,268.2318,9317.0
2023-08-29 11:10:00,281.07,281.18,280.93,281.03,18760.0,268.2413,268.3463,268.1077,268.2031,18760.0
2023-08-29 11:15:00,281.03,281.18,280.9,281.16,13194.0,268.2031,268.3463,268.0791,268.3272,13194.0
2023-08-29 11:20:00,281.19,281.75,281.19,281.75,14547.0,268.3558,268.8903,268.3558,268.8903,14547.0
2023-08-29 11:25:00,281.71,281.82,281.49,281.65,15031.0,268.8521,268.9571,268.6421,268.7948,15031.0
2023-08-29 11:30:00,281.66,281.93,281.66,281.83,16523.0,268.8044,269.0621,268.8044,268.9666,16523.0
2023-08-29 11:35:00,281.83,282.15,281.8,282.09,13223.0,268.9666,269.272,268.938,269.2148,13223.0
2023-08-29 11:40:00,282.12,282.47,282.12,282.39,12784.0,269.2434,269.5774,269.2434,269.5011,12784.0
2023-08-29 11:45:00,282.44,282.49,282.22,282.22,5604.0,269.5488,269.5965,269.3388,269.3388,5604.0
2023-08-29 11:50:00,282.31,282.51,282.26,282.36,19317.0,269.4247,269.6156,269.377,269.4724,19317.0
2023-08-29 11:55:00,282.34,282.38,282.1,282.15,12840.0,269.4533,269.4915,269.2243,269.272,12840.0
2023-08-29 12:00:00,282.15,282.4,282.11,282.31,8038.0,269.272,269.5106,269.2338,269.4247,8038.0
2023-08-29 12:05:00,282.31,282.38,281.94,281.94,12671.0,269.4247,269.4915,269.0716,269.0716,12671.0
2023-08-29 12:10:00,282.0,282.06,281.91,281.92,13079.0,269.1289,269.1861,269.043,269.0525,13079.0
2023-08-29 12:15:00,281.97,282.34,281.96,282.34,13981.0,269.1002,269.4533,269.0907,269.4533,13981.0
2023-08-29 12:20:00,282.3,282.8,282.25,282.75,13508.0,269.4152,269.8924,269.3675,269.8446,13508.0
2023-08-29 12:25:00,282.86,282.9,282.7,282.81,9767.0,269.9496,269.9878,269.7969,269.9019,9767.0
2023-08-29 12:30:00,282.81,282.85,282.67,282.67,12587.0,269.9019,269.9401,269.7683,269.7683,12587.0
2023-08-29 12:35:00,282.67,282.68,282.58,282.64,10683.0,269.7683,269.7778,269.6824,269.7397,10683.0
2023-08-29 12:40:00,282.65,282.66,282.5,282.52,9365.0,269.7492,269.7587,269.606,269.6251,9365.0
2023-08-29 12:45:00,282.51,282.51,282.18,282.22,9254.0,269.6156,269.6156,269.3007,269.3388,9254.0
2023-08-29 12:50:00,282.22,282.42,282.2,282.38,9055.0,269.3388,269.5297,269.3197,269.4915,9055.0
2023-08-29 12:55:00,282.42,282.6,282.38,282.56,9763.0,269.5297,269.7015,269.4915,269.6633,9763.0
2023-08-29 13:00:00,282.53,282.73,282.5,282.7,8682.0,269.6347,269.8255,269.606,269.7969,8682.0
2023-08-29 13:05:00,282.71,282.81,282.67,282.81,14325.0,269.8065,269.9019,269.7683,269.9019,14325.0
2023-08-29 13:10:00,282.81,282.92,282.74,282.88,11286.0,269.9019,270.0069,269.8351,269.9687,11286.0
2023-08-29 13:15:00,282.87,282.87,282.7,282.71,9256.0,269.9592,269.9592,269.7969,269.8065,9256.0
2023-08-29 13:20:00,282.72,282.77,282.6,282.71,10581.0,269.816,269.8637,269.7015,269.8065,10581.0
2023-08-29 13:25:00,282.71,282.84,282.68,282.69,11738.0,269.8065,269.9305,269.7778,269.7874,11738.0
2023-08-29 13:30:00,282.69,282.85,282.65,282.8,10320.0,269.7874,269.9401,269.7492,269.8924,10320.0
2023-08-29 13:35:00,282.79,283.05,282.78,282.98,10048.0,269.8828,270.1309,269.8733,270.0641,10048.0
2023-08-29 13:40:00,282.98,283.04,282.73,282.8,9167.0,270.0641,270.1214,269.8255,269.8924,9167.0
2023-08-29 13:45:00,282.8,283.01,282.79,282.92,8104.0,269.8924,270.0928,269.8828,270.0069,8104.0
2023-08-29 13:50:00,282.97,283.01,282.64,282.73,10040.0,270.0546,270.0928,269.7397,269.8255,10040.0
2023-08-29 13:55:00,282.67,282.9,282.59,282.86,9152.0,269.7683,269.9878,269.6919,269.9496,9152.0
2023-08-29 14:00:00,282.9,283.1,282.9,283.05,9106.0,269.9878,270.1787,269.9878,270.1309,9106.0
2023-08-29 14:05:00,283.05,283.1,282.98,283.1,7570.0,270.1309,270.1787,270.0641,270.1787,7570.0
2023-08-29 14:10:00,283.08,283.14,283.0,283.06,5763.0,270.1596,270.2168,270.0832,270.1405,5763.0
2023-08-29 14:15:00,283.0,283.05,282.95,283.05,5031.0,270.0832,270.1309,270.0355,270.1309,5031.0
2023-08-29 14:20:00,283.07,283.15,282.96,282.96,6707.0,270.15,270.2264,270.0451,270.0451,6707.0
2023-08-29 14:25:00,282.92,282.99,282.79,282.92,7642.0,270.0069,270.0737,269.8828,270.0069,7642.0
2023-08-29 14:30:00,282.93,283.17,282.87,283.14,7213.0,270.0164,270.2455,269.9592,270.2168,7213.0
2023-08-29 14:35:00,283.18,283.32,283.05,283.08,6445.0,270.255,270.3886,270.1309,270.1596,6445.0
2023-08-29 14:40:00,283.11,283.37,283.11,283.33,5018.0,270.1882,270.4363,270.1882,270.3982,5018.0
2023-08-29 14:45:00,283.37,283.37,283.19,283.26,4613.0,270.4363,270.4363,270.2646,270.3314,4613.0
2023-08-29 14:50:00,283.25,283.41,283.09,283.21,11791.0,270.3218,270.4745,270.1691,270.2836,11791.0
2023-08-29 14:55:00,283.2,283.26,283.02,283.14,9894.0,270.2741,270.3314,270.1023,270.2168,9894.0
2023-08-29 15:00:00,283.12,283.33,283.0,283.31,10450.0,270.1977,270.3982,270.0832,270.3791,10450.0
2023-08-29 15:05:00,283.3,283.35,283.17,283.27,7059.0,270.3695,270.4172,270.2455,270.3409,7059.0
2023-08-29 15:10:00,283.31,283.45,283.24,283.41,9594.0,270.3791,270.5127,270.3123,270.4745,9594.0
2023-08-29 15:15:00,283.4,283.55,283.37,283.51,10620.0,270.465,270.6081,270.4363,270.5699,10620.0
2023-08-29 15:20:00,283.5,283.6,283.45,283.57,7522.0,270.5604,270.6558,270.5127,270.6272,7522.0
2023-08-29 15:25:00,283.56,283.72,283.52,283.63,12555.0,270.6177,270.7704,270.5795,270.6845,12555.0
2023-08-29 15:30:00,283.64,283.71,283.44,283.67,14887.0,270.694,270.7608,270.5031,270.7226,14887.0
2023-08-29 15:35:00,283.68,283.73,283.56,283.58,9219.0,270.7322,270.7799,270.6177,270.6368,9219.0
2023-08-29 15:40:00,283.6,283.72,283.52,283.72,12482.0,270.6558,270.7704,270.5795,270.7704,12482.0
2023-08-29 15:45:00,283.68,283.76,283.54,283.59,15845.0,270.7322,270.8085,270.5986,270.6463,15845.0
2023-08-29 15:50:00,283.6,283.62,283.18,283.32,33079.0,270.6558,270.6749,270.255,270.3886,33079.0
2023-08-29 15:55:00,283.35,283.65,283.28,283.6,96366.0,270.4172,270.7036,270.3504,270.6558,96366.0
2023-08-30 09:30:00,283.8,285.98,283.56,285.36,73185.0,270.8467,272.9272,270.6177,272.3355,73185.0
2023-08-30 09:35:00,285.37,285.64,284.98,285.36,28205.0,272.3451,272.6027,271.9729,272.3355,28205.0
2023-08-30 09:40:00,285.46,285.95,284.93,285.13,16836.0,272.4309,272.8986,271.9251,272.116,16836.0
2023-08-30 09:45:00,285.19,285.62,285.19,285.31,15507.0,272.1733,272.5836,272.1733,272.2878,15507.0
2023-08-30 09:50:00,285.39,285.52,285.02,285.2,11710.0,272.3641,272.4882,272.011,272.1828,11710.0
2023-08-30 09:55:00,285.2,285.2,284.98,285.11,9392.0,272.1828,272.1828,271.9729,272.0969,9392.0
2023-08-30 10:00:00,285.11,285.14,284.68,284.74,17307.0,272.0969,272.1255,271.6865,271.7438,17307.0
2023-08-30 10:05:00,284.76,285.35,284.76,285.31,18334.0,271.7629,272.326,271.7629,272.2878,18334.0
2023-08-30 10:10:00,285.34,285.44,285.15,285.23,14850.0,272.3164,272.4119,272.1351,272.2114,14850.0
2023-08-30 10:15:00,285.26,285.27,284.96,285.02,11303.0,272.2401,272.2496,271.9538,272.011,11303.0
2023-08-30 10:20:00,285.04,285.22,284.91,285.0,7745.0,272.0301,272.2019,271.906,271.9919,7745.0
2023-08-30 10:25:00,284.94,284.95,284.45,284.5,15515.0,271.9347,271.9442,271.467,271.5148,15515.0
2023-08-30 10:30:00,284.47,284.47,284.28,284.4,11520.0,271.4861,271.4861,271.3048,271.4193,11520.0
2023-08-30 10:35:00,284.32,284.34,284.04,284.27,9262.0,271.343,271.3621,271.0758,271.2953,9262.0
2023-08-30 10:40:00,284.25,284.45,284.25,284.39,7276.0,271.2762,271.467,271.2762,271.4098,7276.0
2023-08-30 10:45:00,284.44,284.62,284.31,284.61,6048.0,271.4575,271.6293,271.3334,271.6197,6048.0
2023-08-30 10:50:00,284.61,284.73,284.5,284.71,7452.0,271.6197,271.7343,271.5148,271.7152,7452.0
2023-08-30 10:55:00,284.73,284.93,284.6,284.88,8872.0,271.7343,271.9251,271.6102,271.8774,8872.0
2023-08-30 11:00:00,284.92,284.92,284.52,284.55,7844.0,271.9156,271.9156,271.5338,271.5625,7844.0
2023-08-30 11:05:00,284.58,284.61,284.4,284.45,7723.0,271.5911,271.6197,271.4193,271.467,7723.0
2023-08-30 11:10:00,284.48,284.7,284.48,284.7,12884.0,271.4957,271.7056,271.4957,271.7056,12884.0
2023-08-30 11:15:00,284.72,284.74,284.53,284.55,11091.0,271.7247,271.7438,271.5434,271.5625,11091.0
2023-08-30 11:20:00,284.59,284.66,284.52,284.56,8562.0,271.6007,271.6675,271.5338,271.572,8562.0
2023-08-30 11:25:00,284.55,284.85,284.41,284.85,13287.0,271.5625,271.8488,271.4289,271.8488,13287.0
2023-08-30 11:30:00,284.85,284.96,284.84,284.84,6043.0,271.8488,271.9538,271.8392,271.8392,6043.0
2023-08-30 11:35:00,284.88,284.94,284.77,284.84,6994.0,271.8774,271.9347,271.7724,271.8392,6994.0
2023-08-30 11:40:00,284.88,284.93,284.7,284.71,4897.0,271.8774,271.9251,271.7056,271.7152,4897.0
2023-08-30 11:45:00,284.73,284.85,284.64,284.71,6547.0,271.7343,271.8488,271.6484,271.7152,6547.0
2023-08-30 11:50:00,284.73,284.75,284.5,284.5,4413.0,271.7343,271.7534,271.5148,271.5148,4413.0
2023-08-30 11:55:00,284.54,284.63,284.41,284.54,5537.0,271.5529,271.6388,271.4289,271.5529,5537.0
2023-08-30 12:00:00,284.53,284.54,284.36,284.47,7282.0,271.5434,271.5529,271.3812,271.4861,7282.0
2023-08-30 12:05:00,284.51,284.55,284.34,284.38,7745.0,271.5243,271.5625,271.3621,271.4002,7745.0
2023-08-30 12:10:00,284.4,284.4,284.19,284.3,5676.0,271.4193,271.4193,271.2189,271.3239,5676.0
2023-08-30 12:15:00,284.28,284.47,284.12,284.14,6535.0,271.3048,271.4861,271.1521,271.1712,6535.0
2023-08-30 12:20:00,284.14,284.2,283.97,284.18,5420.0,271.1712,271.2285,271.009,271.2094,5420.0
2023-08-30 12:25:00,284.18,284.25,284.11,284.14,4525.0,271.2094,271.2762,271.1426,271.1712,4525.0
2023-08-30 12:30:00,284.13,284.33,284.13,284.32,5660.0,271.1616,271.3525,271.1616,271.343,5660.0
2023-08-30 12:35:00,284.33,284.39,284.1,284.27,3814.0,271.3525,271.4098,271.133,271.2953,3814.0
2023-08-30 12:40:00,284.19,284.37,284.19,284.33,3365.0,271.2189,271.3907,271.2189,271.3525,3365.0
2023-08-30 12:45:00,284.37,284.4,284.29,284.4,6931.0,271.3907,271.4193,271.3143,271.4193,6931.0
2023-08-30 12:50:00,284.36,284.43,284.24,284.24,8279.0,271.3812,271.448,271.2666,271.2666,8279.0
2023-08-30 12:55:00,284.29,284.3,284.2,284.24,4468.0,271.3143,271.3239,271.2285,271.2666,4468.0
2023-08-30 13:00:00,284.25,284.41,284.13,284.35,7036.0,271.2762,271.4289,271.1616,271.3716,7036.0
2023-08-30 13:05:00,284.32,284.48,284.32,284.38,5906.0,271.343,271.4957,271.343,271.4002,5906.0
2023-08-30 13:10:00,284.4,284.44,284.36,284.41,4004.0,271.4193,271.4575,271.3812,271.4289,4004.0
2023-08-30 13:15:00,284.4,284.4,284.24,284.32,8350.0,271.4193,271.4193,271.2666,271.343,8350.0
2023-08-30 13:20:00,284.29,284.3,284.19,284.19,4066.0,271.3143,271.3239,271.2189,271.2189,4066.0
2023-08-30 13:25:00,284.19,284.29,284.11,284.11,5344.0,271.2189,271.3143,271.1426,271.1426,5344.0
2023-08-30 13:30:00,284.12,284.22,284.09,284.2,3194.0,271.1521,271.2475,271.1235,271.2285,3194.0
2023-08-30 13:35:00,284.2,284.27,284.14,284.22,6221.0,271.2285,271.2953,271.1712,271.2475,6221.0
2023-08-30 13:40:00,284.21,284.26,284.13,284.23,5173.0,271.238,271.2857,271.1616,271.2571,5173.0
2023-08-30 13:45:00,284.21,284.22,283.95,284.0,15522.0,271.238,271.2475,270.9899,271.0376,15522.0
2023-08-30 13:50:00,283.97,283.97,283.72,283.73,7032.0,271.009,271.009,270.7704,270.7799,7032.0
2023-08-30 13:55:00,283.75,283.83,283.61,283.83,5909.0,270.799,270.8753,270.6654,270.8753,5909.0
2023-08-30 14:00:00,283.88,283.91,283.65,283.73,7633.0,270.9231,270.9517,270.7036,270.7799,7633.0
2023-08-30 14:05:00,283.74,283.89,283.68,283.85,5092.0,270.7894,270.9326,270.7322,270.8944,5092.0
2023-08-30 14:10:00,283.87,284.01,283.82,283.92,7785.0,270.9135,271.0471,270.8658,270.9612,7785.0
2023-08-30 14:15:00,283.92,284.03,283.77,283.81,6683.0,270.9612,271.0662,270.8181,270.8563,6683.0
2023-08-30 14:20:00,283.81,283.81,283.53,283.54,6768.0,270.8563,270.8563,270.589,270.5986,6768.0
2023-08-30 14:25:00,283.56,283.56,283.31,283.31,10929.0,270.6177,270.6177,270.3791,270.3791,10929.0
2023-08-30 14:30:00,283.34,283.59,283.29,283.59,6629.0,270.4077,270.6463,270.36,270.6463,6629.0
2023-08-30 14:35:00,283.59,283.74,283.51,283.61,6385.0,270.6463,270.7894,270.5699,270.6654,6385.0
2023-08-30 14:40:00,283.59,283.8,283.59,283.77,4363.0,270.6463,270.8467,270.6463,270.8181,4363.0
2023-08-30 14:45:00,283.78,283.81,283.56,283.61,12917.0,270.8276,270.8563,270.6177,270.6654,12917.0
2023-08-30 14:50:00,283.66,283.71,283.63,283.67,6946.0,270.7131,270.7608,270.6845,270.7226,6946.0
2023-08-30 14:55:00,283.67,283.75,283.63,283.72,11710.0,270.7226,270.799,270.6845,270.7704,11710.0
2023-08-30 15:00:00,283.72,283.87,283.68,283.87,8097.0,270.7704,270.9135,270.7322,270.9135,8097.0
2023-08-30 15:05:00,283.88,283.88,283.69,283.82,12413.0,270.9231,270.9231,270.7417,270.8658,12413.0
2023-08-30 15:10:00,283.85,283.93,283.8,283.87,8972.0,270.8944,270.9708,270.8467,270.9135,8972.0
2023-08-30 15:15:00,283.88,283.92,283.72,283.74,26308.0,270.9231,270.9612,270.7704,270.7894,26308.0
2023-08-30 15:20:00,283.75,283.87,283.66,283.8,9878.0,270.799,270.9135,270.7131,270.8467,9878.0
2023-08-30 15:25:00,283.8,283.82,283.74,283.76,11619.0,270.8467,270.8658,270.7894,270.8085,11619.0
2023-08-30 15:30:00,283.77,283.85,283.65,283.8,17608.0,270.8181,270.8944,270.7036,270.8467,17608.0
2023-08-30 15:35:00,283.81,283.91,283.75,283.8,10350.0,270.8563,270.9517,270.799,270.8467,10350.0
2023-08-30 15:40:00,283.81,283.89,283.71,283.81,16553.0,270.8563,270.9326,270.7608,270.8563,16553.0
2023-08-30 15:45:00,283.8,284.08,283.74,283.86,19135.0,270.8467,271.1139,270.7894,270.904,19135.0
2023-08-30 15:50:00,283.78,284.49,283.76,284.34,56008.0,270.8276,271.5052,270.8085,271.3621,56008.0
2023-08-30 15:55:00,284.35,284.37,284.12,284.27,118354.0,271.3716,271.3907,271.1521,271.2953,118354.0
2023-08-31 09:30:00,283.21,283.8,282.68,283.27,50813.0,271.7449,272.311,271.2363,271.8025,50813.0
2023-08-31 09:35:00,283.41,283.44,282.6,282.63,18707.0,271.9368,271.9656,271.1596,271.1884,18707.0
2023-08-31 09:40:00,282.62,282.99,282.56,282.67,21606.0,271.1788,271.5338,271.1212,271.2268,21606.0
2023-08-31 09:45:00,282.69,283.08,282.62,282.78,14186.0,271.2459,271.6202,271.1788,271.3323,14186.0
2023-08-31 09:50:00,282.81,283.07,282.62,282.86,16740.0,271.3611,271.6106,271.1788,271.4091,16740.0
2023-08-31 09:55:00,282.86,283.06,282.85,282.87,10289.0,271.4091,271.601,271.3995,271.4187,10289.0
2023-08-31 10:00:00,282.92,283.33,282.88,283.11,13642.0,271.4666,271.86,271.4283,271.6489,13642.0
2023-08-31 10:05:00,283.07,283.22,282.95,283.22,12533.0,271.6106,271.7545,271.4954,271.7545,12533.0
2023-08-31 10:10:00,283.25,283.31,283.12,283.16,8000.0,271.7833,271.8408,271.6585,271.6969,8000.0
2023-08-31 10:15:00,283.13,283.23,283.05,283.14,8037.0,271.6681,271.7641,271.5914,271.6777,8037.0
2023-08-31 10:20:00,283.08,283.19,283.05,283.18,7464.0,271.6202,271.7257,271.5914,271.7161,7464.0
2023-08-31 10:25:00,283.23,283.23,282.97,283.21,7804.0,271.7641,271.7641,271.5146,271.7449,7804.0
2023-08-31 10:30:00,283.33,283.37,283.02,283.02,6719.0,271.86,271.8984,271.5626,271.5626,6719.0
2023-08-31 10:35:00,283.01,283.15,282.89,283.07,11302.0,271.553,271.6873,271.4378,271.6106,11302.0
2023-08-31 10:40:00,283.04,283.14,283.03,283.09,5241.0,271.5818,271.6777,271.5722,271.6297,5241.0
2023-08-31 10:45:00,283.12,283.12,282.65,282.69,17052.0,271.6585,271.6585,271.2076,271.2459,17052.0
2023-08-31 10:50:00,282.68,282.91,282.43,282.77,15077.0,271.2363,271.457,270.9965,271.3227,15077.0
2023-08-31 10:55:00,282.76,282.92,282.73,282.8,16918.0,271.3131,271.4666,271.2843,271.3515,16918.0
2023-08-31 11:00:00,282.79,283.0,282.69,282.81,17460.0,271.3419,271.5434,271.2459,271.3611,17460.0
2023-08-31 11:05:00,282.8,282.8,282.53,282.57,11218.0,271.3515,271.3515,271.0924,271.1308,11218.0
2023-08-31 11:10:00,282.61,282.67,282.43,282.56,11520.0,271.1692,271.2268,270.9965,271.1212,11520.0
2023-08-31 11:15:00,282.56,282.71,282.53,282.64,9709.0,271.1212,271.2651,271.0924,271.198,9709.0
2023-08-31 11:20:00,282.63,282.63,282.46,282.51,15229.0,271.1884,271.1884,271.0253,271.0732,15229.0
2023-08-31 11:25:00,282.49,282.81,282.48,282.81,13942.0,271.054,271.3611,271.0444,271.3611,13942.0
2023-08-31 11:30:00,282.76,282.78,282.55,282.55,16624.0,271.3131,271.3323,271.1116,271.1116,16624.0
2023-08-31 11:35:00,282.59,282.69,282.57,282.58,13058.0,271.15,271.2459,271.1308,271.1404,13058.0
2023-08-31 11:40:00,282.57,282.71,282.52,282.56,11465.0,271.1308,271.2651,271.0828,271.1212,11465.0
2023-08-31 11:45:00,282.55,282.69,282.5,282.59,12022.0,271.1116,271.2459,271.0636,271.15,12022.0
2023-08-31 11:50:00,282.54,282.87,282.5,282.86,10043.0,271.102,271.4187,271.0636,271.4091,10043.0
2023-08-31 11:55:00,282.9,282.94,282.73,282.78,11830.0,271.4474,271.4858,271.2843,271.3323,11830.0
2023-08-31 12:00:00,282.78,282.84,282.57,282.68,14228.0,271.3323,271.3899,271.1308,271.2363,14228.0
2023-08-31 12:05:00,282.71,282.82,282.69,282.78,15139.0,271.2651,271.3707,271.2459,271.3323,15139.0
2023-08-31 12:10:00,282.79,282.96,282.72,282.83,12785.0,271.3419,271.505,271.2747,271.3803,12785.0
2023-08-31 12:15:00,282.78,282.82,282.67,282.81,16898.0,271.3323,271.3707,271.2268,271.3611,16898.0
2023-08-31 12:20:00,282.8,282.86,282.7,282.75,12980.0,271.3515,271.4091,271.2555,271.3035,12980.0
2023-08-31 12:25:00,282.71,282.89,282.71,282.89,24457.0,271.2651,271.4378,271.2651,271.4378,24457.0
2023-08-31 12:30:00,282.93,282.93,282.75,282.8,10613.0,271.4762,271.4762,271.3035,271.3515,10613.0
2023-08-31 12:35:00,282.75,282.93,282.75,282.78,9552.0,271.3035,271.4762,271.3035,271.3323,9552.0
2023-08-31 12:40:00,282.76,282.85,282.56,282.68,13582.0,271.3131,271.3995,271.1212,271.2363,13582.0
2023-08-31 12:45:00,282.66,282.81,282.6,282.79,13273.0,271.2172,271.3611,271.1596,271.3419,13273.0
2023-08-31 12:50:00,282.83,283.0,282.81,282.96,12827.0,271.3803,271.5434,271.3611,271.505,12827.0
2023-08-31 12:55:00,282.92,283.04,282.89,283.02,10520.0,271.4666,271.5818,271.4378,271.5626,10520.0
2023-08-31 13:00:00,283.01,283.04,282.85,282.97,8816.0,271.553,271.5818,271.3995,271.5146,8816.0
2023-08-31 13:05:00,282.99,283.15,282.97,283.09,9717.0,271.5338,271.6873,271.5146,271.6297,9717.0
2023-08-31 13:10:00,283.09,283.13,283.01,283.09,4782.0,271.6297,271.6681,271.553,271.6297,4782.0
2023-08-31 13:15:00,283.12,283.17,283.02,283.11,6770.0,271.6585,271.7065,271.5626,271.6489,6770.0
2023-08-31 13:20:00,283.07,283.12,283.0,283.03,6383.0,271.6106,271.6585,271.5434,271.5722,6383.0
2023-08-31 13:25:00,283.0,283.16,283.0,283.12,8420.0,271.5434,271.6969,271.5434,271.6585,8420.0
2023-08-31 13:30:00,283.12,283.2,283.06,283.12,6012.0,271.6585,271.7353,271.601,271.6585,6012.0
2023-08-31 13:35:00,283.12,283.17,283.07,283.13,7610.0,271.6585,271.7065,271.6106,271.6681,7610.0
2023-08-31 13:40:00,283.09,283.16,283.01,283.11,6976.0,271.6297,271.6969,271.553,271.6489,6976.0
2023-08-31 13:45:00,283.11,283.11,282.94,282.96,10995.0,271.6489,271.6489,271.4858,271.505,10995.0
2023-08-31 13:50:00,282.96,283.08,282.9,282.97,8875.0,271.505,271.6202,271.4474,271.5146,8875.0
2023-08-31 13:55:00,282.97,283.06,282.95,283.04,15054.0,271.5146,271.601,271.4954,271.5818,15054.0
2023-08-31 14:00:00,283.03,283.12,282.87,282.98,12002.0,271.5722,271.6585,271.4187,271.5242,12002.0
2023-08-31 14:05:00,282.97,283.02,282.89,282.89,13858.0,271.5146,271.5626,271.4378,271.4378,13858.0
2023-08-31 14:10:00,282.89,282.89,282.81,282.84,20181.0,271.4378,271.4378,271.3611,271.3899,20181.0
2023-08-31 14:15:00,282.85,282.92,282.8,282.86,17661.0,271.3995,271.4666,271.3515,271.4091,17661.0
2023-08-31 14:20:00,282.85,282.88,282.74,282.87,9578.0,271.3995,271.4283,271.2939,271.4187,9578.0
2023-08-31 14:25:00,282.87,283.06,282.82,282.9,12646.0,271.4187,271.601,271.3707,271.4474,12646.0
2023-08-31 14:30:00,282.91,282.91,282.8,282.88,12687.0,271.457,271.457,271.3515,271.4283,12687.0
2023-08-31 14:35:00,282.88,282.89,282.67,282.68,12332.0,271.4283,271.4378,271.2268,271.2363,12332.0
2023-08-31 14:40:00,282.68,282.8,282.55,282.55,14074.0,271.2363,271.3515,271.1116,271.1116,14074.0
2023-08-31 14:45:00,282.55,282.57,282.27,282.27,22197.0,271.1116,271.1308,270.8429,270.8429,22197.0
2023-08-31 14:50:00,282.25,282.33,282.18,282.18,19374.0,270.8238,270.9005,270.7566,270.7566,19374.0
2023-08-31 14:55:00,282.18,282.2,282.04,282.14,20440.0,270.7566,270.7758,270.6223,270.7182,20440.0
2023-08-31 15:00:00,282.13,282.24,281.95,281.95,25150.0,270.7086,270.8142,270.5359,270.5359,25150.0
2023-08-31 15:05:00,281.95,281.99,281.8,281.92,17442.0,270.5359,270.5743,270.392,270.5071,17442.0
2023-08-31 15:10:00,281.98,282.22,281.97,282.14,19563.0,270.5647,270.795,270.5551,270.7182,19563.0
2023-08-31 15:15:00,282.14,282.17,282.09,282.13,14297.0,270.7182,270.747,270.6702,270.7086,14297.0
2023-08-31 15:20:00,282.12,282.2,282.08,282.08,18032.0,270.699,270.7758,270.6606,270.6606,18032.0
2023-08-31 15:25:00,282.11,282.11,281.94,282.08,14687.0,270.6894,270.6894,270.5263,270.6606,14687.0
2023-08-31 15:30:00,282.07,282.11,281.79,281.88,29216.0,270.651,270.6894,270.3824,270.4687,29216.0
2023-08-31 15:35:00,281.86,281.86,281.56,281.65,36616.0,270.4495,270.4495,270.1617,270.248,36616.0
2023-08-31 15:40:00,281.69,281.72,281.55,281.55,19315.0,270.2864,270.3152,270.1521,270.1521,19315.0
2023-08-31 15:45:00,281.5,281.63,281.4,281.47,36141.0,270.1041,270.2289,270.0082,270.0753,36141.0
2023-08-31 15:50:00,281.46,281.46,281.02,281.04,76068.0,270.0657,270.0657,269.6435,269.6627,76068.0
2023-08-31 15:55:00,281.02,281.25,280.88,281.08,173269.0,269.6435,269.8642,269.5092,269.7011,173269.0
2023-09-01 09:30:00,282.54,283.14,282.0,282.0,50969.0,271.102,271.6777,270.5839,270.5839,50969.0
2023-09-01 09:35:00,281.85,282.14,281.25,281.5,16573.0,270.4399,270.7182,269.8642,270.1041,16573.0
2023-09-01 09:40:00,281.45,281.69,280.84,281.13,22445.0,270.0561,270.2864,269.4708,269.7491,22445.0
2023-09-01 09:45:00,281.12,281.72,281.12,281.53,26483.0,269.7395,270.3152,269.7395,270.1329,26483.0
2023-09-01 09:50:00,281.53,281.53,281.05,281.17,17697.0,270.1329,270.1329,269.6723,269.7875,17697.0
2023-09-01 09:55:00,281.12,281.39,281.04,281.25,13130.0,269.7395,269.9986,269.6627,269.8642,13130.0
2023-09-01 10:00:00,281.12,281.29,280.6,281.17,23267.0,269.7395,269.9026,269.2406,269.7875,23267.0
2023-09-01 10:05:00,281.17,281.27,280.85,281.01,35544.0,269.7875,269.8834,269.4804,269.634,35544.0
2023-09-01 10:10:00,281.02,281.47,281.0,281.24,22430.0,269.6435,270.0753,269.6244,269.8546,22430.0
2023-09-01 10:15:00,281.34,281.54,281.18,281.19,12557.0,269.9506,270.1425,269.7971,269.8067,12557.0
2023-09-01 10:20:00,281.19,281.23,280.8,280.8,7161.0,269.8067,269.845,269.4325,269.4325,7161.0
2023-09-01 10:25:00,280.89,281.12,280.6,280.67,10985.0,269.5188,269.7395,269.2406,269.3077,10985.0
2023-09-01 10:30:00,280.66,280.92,280.58,280.8,6597.0,269.2981,269.5476,269.2214,269.4325,6597.0
2023-09-01 10:35:00,280.92,280.92,280.72,280.72,3096.0,269.5476,269.5476,269.3557,269.3557,3096.0
2023-09-01 10:40:00,280.7,280.7,280.51,280.54,7240.0,269.3365,269.3365,269.1542,269.183,7240.0
2023-09-01 10:45:00,280.57,280.66,280.35,280.57,5210.0,269.2118,269.2981,269.0007,269.2118,5210.0
2023-09-01 10:50:00,280.65,280.92,280.6,280.73,11436.0,269.2885,269.5476,269.2406,269.3653,11436.0
2023-09-01 10:55:00,280.77,280.8,280.51,280.79,7271.0,269.4037,269.4325,269.1542,269.4229,7271.0
2023-09-01 11:00:00,280.79,280.96,280.64,280.87,8503.0,269.4229,269.586,269.2789,269.4996,8503.0
2023-09-01 11:05:00,280.85,281.04,280.85,281.04,3829.0,269.4804,269.6627,269.4804,269.6627,3829.0
2023-09-01 11:10:00,280.98,281.08,280.71,280.76,6561.0,269.6052,269.7011,269.3461,269.3941,6561.0
2023-09-01 11:15:00,280.75,280.76,280.31,280.36,9431.0,269.3845,269.3941,268.9623,269.0103,9431.0
2023-09-01 11:20:00,280.41,280.44,280.31,280.39,8260.0,269.0582,269.087,268.9623,269.0391,8260.0
2023-09-01 11:25:00,280.42,280.43,280.04,280.1,8298.0,269.0678,269.0774,268.7032,268.7608,8298.0
2023-09-01 11:30:00,280.06,280.21,279.96,280.11,10397.0,268.7224,268.8663,268.6265,268.7704,10397.0
2023-09-01 11:35:00,280.1,280.1,279.67,279.75,11905.0,268.7608,268.7608,268.3482,268.425,11905.0
2023-09-01 11:40:00,279.75,279.8,279.65,279.8,20729.0,268.425,268.4729,268.329,268.4729,20729.0
2023-09-01 11:45:00,279.76,279.79,279.51,279.51,9702.0,268.4346,268.4633,268.1947,268.1947,9702.0
2023-09-01 11:50:00,279.52,279.53,279.36,279.36,14081.0,268.2043,268.2139,268.0508,268.0508,14081.0
2023-09-01 11:55:00,279.36,279.38,279.16,279.34,10831.0,268.0508,268.0699,267.8588,268.0316,10831.0
2023-09-01 12:00:00,279.34,279.38,279.19,279.35,5240.0,268.0316,268.0699,267.8876,268.0412,5240.0
2023-09-01 12:05:00,279.35,279.55,279.35,279.49,14300.0,268.0412,268.2331,268.0412,268.1755,14300.0
2023-09-01 12:10:00,279.51,279.57,279.37,279.38,7458.0,268.1947,268.2522,268.0603,268.0699,7458.0
2023-09-01 12:15:00,279.38,279.53,279.33,279.51,9109.0,268.0699,268.2139,268.022,268.1947,9109.0
2023-09-01 12:20:00,279.51,279.57,279.32,279.34,6528.0,268.1947,268.2522,268.0124,268.0316,6528.0
2023-09-01 12:25:00,279.31,279.35,279.2,279.2,4796.0,268.0028,268.0412,267.8972,267.8972,4796.0
2023-09-01 12:30:00,279.23,279.44,279.22,279.42,4162.0,267.926,268.1275,267.9164,268.1083,4162.0
2023-09-01 12:35:00,279.44,279.46,279.22,279.22,4661.0,268.1275,268.1467,267.9164,267.9164,4661.0
2023-09-01 12:40:00,279.22,279.3,279.16,279.23,8047.0,267.9164,267.9932,267.8588,267.926,8047.0
2023-09-01 12:45:00,279.23,279.35,279.16,279.31,8540.0,267.926,268.0412,267.8588,268.0028,8540.0
2023-09-01 12:50:00,279.36,279.51,279.34,279.51,6174.0,268.0508,268.1947,268.0316,268.1947,6174.0
2023-09-01 12:55:00,279.5,279.54,279.25,279.37,6860.0,268.1851,268.2235,267.9452,268.0603,6860.0
2023-09-01 13:00:00,279.34,279.39,279.24,279.33,6231.0,268.0316,268.0795,267.9356,268.022,6231.0
2023-09-01 13:05:00,279.36,279.39,279.13,279.21,8655.0,268.0508,268.0795,267.8301,267.9068,8655.0
2023-09-01 13:10:00,279.21,279.28,279.21,279.24,11416.0,267.9068,267.974,267.9068,267.9356,11416.0
2023-09-01 13:15:00,279.2,279.33,279.2,279.33,5832.0,267.8972,268.022,267.8972,268.022,5832.0
2023-09-01 13:20:00,279.34,279.65,279.34,279.6,7739.0,268.0316,268.329,268.0316,268.281,7739.0
2023-09-01 13:25:00,279.63,279.63,279.46,279.51,9084.0,268.3098,268.3098,268.1467,268.1947,9084.0
2023-09-01 13:30:00,279.54,279.64,279.45,279.49,10255.0,268.2235,268.3194,268.1371,268.1755,10255.0
2023-09-01 13:35:00,279.49,279.56,279.4,279.5,6416.0,268.1755,268.2427,268.0891,268.1851,6416.0
2023-09-01 13:40:00,279.51,279.63,279.45,279.51,6935.0,268.1947,268.3098,268.1371,268.1947,6935.0
2023-09-01 13:45:00,279.5,279.67,279.48,279.58,10683.0,268.1851,268.3482,268.1659,268.2618,10683.0
2023-09-01 13:50:00,279.62,279.9,279.61,279.8,5785.0,268.3002,268.5689,268.2906,268.4729,5785.0
2023-09-01 13:55:00,279.79,279.8,279.59,279.65,8073.0,268.4633,268.4729,268.2714,268.329,8073.0
2023-09-01 14:00:00,279.72,279.76,279.6,279.69,9537.0,268.3962,268.4346,268.281,268.3674,9537.0
2023-09-01 14:05:00,279.71,279.96,279.71,279.95,11476.0,268.3866,268.6265,268.3866,268.6169,11476.0
2023-09-01 14:10:00,280.0,280.09,279.95,280.06,8415.0,268.6648,268.7512,268.6169,268.7224,8415.0
2023-09-01 14:15:00,280.03,280.13,279.99,280.04,6906.0,268.6936,268.7896,268.6552,268.7032,6906.0
2023-09-01 14:20:00,280.02,280.04,279.78,280.01,11692.0,268.684,268.7032,268.4537,268.6744,11692.0
2023-09-01 14:25:00,279.99,280.0,279.77,279.87,12868.0,268.6552,268.6648,268.4442,268.5401,12868.0
2023-09-01 14:30:00,279.87,280.01,279.81,279.86,10910.0,268.5401,268.6744,268.4825,268.5305,10910.0
2023-09-01 14:35:00,279.85,279.9,279.75,279.9,7930.0,268.5209,268.5689,268.425,268.5689,7930.0
2023-09-01 14:40:00,279.91,280.1,279.91,280.04,7996.0,268.5785,268.7608,268.5785,268.7032,7996.0
2023-09-01 14:45:00,280.03,280.12,280.01,280.01,8360.0,268.6936,268.78,268.6744,268.6744,8360.0
2023-09-01 14:50:00,280.0,280.3,280.0,280.21,24612.0,268.6648,268.9527,268.6648,268.8663,24612.0
2023-09-01 14:55:00,280.22,280.4,280.15,280.3,14926.0,268.8759,269.0486,268.8088,268.9527,14926.0
2023-09-01 15:00:00,280.34,280.53,280.34,280.53,6090.0,268.9911,269.1734,268.9911,269.1734,6090.0
2023-09-01 15:05:00,280.48,280.61,280.47,280.6,10438.0,269.1254,269.2501,269.1158,269.2406,10438.0
2023-09-01 15:10:00,280.63,280.73,280.5,280.51,14308.0,269.2693,269.3653,269.1446,269.1542,14308.0
2023-09-01 15:15:00,280.5,280.59,280.43,280.59,5821.0,269.1446,269.231,269.0774,269.231,5821.0
2023-09-01 15:20:00,280.59,280.78,280.54,280.78,11856.0,269.231,269.4133,269.183,269.4133,11856.0
2023-09-01 15:25:00,280.79,280.9,280.78,280.88,8074.0,269.4229,269.5284,269.4133,269.5092,8074.0
2023-09-01 15:30:00,280.9,281.04,280.88,281.02,22045.0,269.5284,269.6627,269.5092,269.6435,22045.0
2023-09-01 15:35:00,281.08,281.1,280.92,280.99,12179.0,269.7011,269.7203,269.5476,269.6148,12179.0
2023-09-01 15:40:00,281.0,281.02,280.85,280.88,19439.0,269.6244,269.6435,269.4804,269.5092,19439.0
2023-09-01 15:45:00,280.89,280.97,280.63,280.69,16483.0,269.5188,269.5956,269.2693,269.3269,16483.0
2023-09-01 15:50:00,280.74,280.86,280.63,280.77,29772.0,269.3749,269.49,269.2693,269.4037,29772.0
2023-09-01 15:55:00,280.79,281.03,280.78,280.96,134975.0,269.4229,269.6531,269.4133,269.586,134975.0
2023-09-05 09:30:00,281.0,281.64,279.82,279.82,77886.0,269.6244,270.2384,268.4921,268.4921,77886.0
2023-09-05 09:35:00,279.92,280.51,279.62,280.51,17163.0,268.5881,269.1542,268.3002,269.1542,17163.0
2023-09-05 09:40:00,280.47,280.52,279.26,279.36,47333.0,269.1158,269.1638,267.9548,268.0508,47333.0
2023-09-05 09:45:00,279.37,279.41,279.06,279.31,31326.0,268.0603,268.0987,267.7629,268.0028,31326.0
2023-09-05 09:50:00,279.4,279.69,279.25,279.68,24985.0,268.0891,268.3674,267.9452,268.3578,24985.0
2023-09-05 09:55:00,279.68,280.23,279.67,280.03,48232.0,268.3578,268.8855,268.3482,268.6936,48232.0
2023-09-05 10:00:00,279.89,280.14,279.62,279.62,22471.0,268.5593,268.7992,268.3002,268.3002,22471.0
2023-09-05 10:05:00,279.65,279.73,279.37,279.55,11030.0,268.329,268.4058,268.0603,268.2331,11030.0
2023-09-05 10:10:00,279.64,279.71,279.26,279.29,14041.0,268.3194,268.3866,267.9548,267.9836,14041.0
2023-09-05 10:15:00,279.25,279.58,279.25,279.46,13481.0,267.9452,268.2618,267.9452,268.1467,13481.0
2023-09-05 10:20:00,279.51,279.76,279.35,279.71,16592.0,268.1947,268.4346,268.0412,268.3866,16592.0
2023-09-05 10:25:00,279.77,280.27,279.77,280.22,13325.0,268.4442,268.9239,268.4442,268.8759,13325.0
2023-09-05 10:30:00,280.24,280.39,280.0,280.04,28556.0,268.8951,269.0391,268.6648,268.7032,28556.0
2023-09-05 10:35:00,280.04,280.11,279.79,279.95,6846.0,268.7032,268.7704,268.4633,268.6169,6846.0
2023-09-05 10:40:00,279.97,279.99,279.73,279.98,11165.0,268.6361,268.6552,268.4058,268.6457,11165.0
2023-09-05 10:45:00,279.96,280.13,279.87,280.13,17433.0,268.6265,268.7896,268.5401,268.7896,17433.0
2023-09-05 10:50:00,280.07,280.25,280.03,280.22,17673.0,268.732,268.9047,268.6936,268.8759,17673.0
2023-09-05 10:55:00,280.23,280.23,279.98,280.01,10395.0,268.8855,268.8855,268.6457,268.6744,10395.0
2023-09-05 11:00:00,280.04,280.07,279.69,279.75,9469.0,268.7032,268.732,268.3674,268.425,9469.0
2023-09-05 11:05:00,279.76,279.92,279.73,279.83,18367.0,268.4346,268.5881,268.4058,268.5017,18367.0
2023-09-05 11:10:00,279.8,279.96,279.75,279.87,11972.0,268.4729,268.6265,268.425,268.5401,11972.0
2023-09-05 11:15:00,279.88,280.01,279.81,279.84,16057.0,268.5497,268.6744,268.4825,268.5113,16057.0
2023-09-05 11:20:00,279.85,279.91,279.58,279.65,5032.0,268.5209,268.5785,268.2618,268.329,5032.0
2023-09-05 11:25:00,279.63,279.71,279.45,279.62,7119.0,268.3098,268.3866,268.1371,268.3002,7119.0
2023-09-05 11:30:00,279.62,279.62,279.33,279.38,19446.0,268.3002,268.3002,268.022,268.0699,19446.0
2023-09-05 11:35:00,279.38,279.48,279.34,279.47,7126.0,268.0699,268.1659,268.0316,268.1563,7126.0
2023-09-05 11:40:00,279.48,279.64,279.48,279.64,6216.0,268.1659,268.3194,268.1659,268.3194,6216.0
2023-09-05 11:45:00,279.62,279.92,279.62,279.75,18386.0,268.3002,268.5881,268.3002,268.425,18386.0
2023-09-05 11:50:00,279.75,279.75,279.5,279.5,8451.0,268.425,268.425,268.1851,268.1851,8451.0
2023-09-05 11:55:00,279.5,279.66,279.45,279.64,4247.0,268.1851,268.3386,268.1371,268.3194,4247.0
2023-09-05 12:00:00,279.66,279.67,279.49,279.66,5183.0,268.3386,268.3482,268.1755,268.3386,5183.0
2023-09-05 12:05:00,279.67,280.07,279.67,280.06,5214.0,268.3482,268.732,268.3482,268.7224,5214.0
2023-09-05 12:10:00,280.1,280.17,279.93,279.95,6581.0,268.7608,268.828,268.5977,268.6169,6581.0
2023-09-05 12:15:00,279.98,280.16,279.9,280.16,6224.0,268.6457,268.8184,268.5689,268.8184,6224.0
2023-09-05 12:20:00,280.09,280.2,279.87,280.02,9356.0,268.7512,268.8567,268.5401,268.684,9356.0
2023-09-05 12:25:00,280.06,280.08,279.98,280.01,7351.0,268.7224,268.7416,268.6457,268.6744,7351.0
2023-09-05 12:30:00,279.96,280.08,279.93,280.06,3583.0,268.6265,268.7416,268.5977,268.7224,3583.0
2023-09-05 12:35:00,280.04,280.09,279.97,280.0,6846.0,268.7032,268.7512,268.6361,268.6648,6846.0
2023-09-05 12:40:00,279.97,280.03,279.94,280.0,2784.0,268.6361,268.6936,268.6073,268.6648,2784.0
2023-09-05 12:45:00,279.99,280.05,279.89,279.9,4039.0,268.6552,268.7128,268.5593,268.5689,4039.0
2023-09-05 12:50:00,279.9,280.06,279.89,280.0,7034.0,268.5689,268.7224,268.5593,268.6648,7034.0
2023-09-05 12:55:00,280.0,280.13,280.0,280.1,11742.0,268.6648,268.7896,268.6648,268.7608,11742.0
2023-09-05 13:00:00,280.1,280.1,279.8,279.8,5283.0,268.7608,268.7608,268.4729,268.4729,5283.0
2023-09-05 13:05:00,279.76,279.84,279.61,279.63,6165.0,268.4346,268.5113,268.2906,268.3098,6165.0
2023-09-05 13:10:00,279.59,279.6,279.43,279.6,5363.0,268.2714,268.281,268.1179,268.281,5363.0
2023-09-05 13:15:00,279.56,279.65,279.53,279.64,3066.0,268.2427,268.329,268.2139,268.3194,3066.0
2023-09-05 13:20:00,279.68,279.69,279.44,279.55,7656.0,268.3578,268.3674,268.1275,268.2331,7656.0
2023-09-05 13:25:00,279.5,279.53,279.41,279.46,3931.0,268.1851,268.2139,268.0987,268.1467,3931.0
2023-09-05 13:30:00,279.41,279.41,279.29,279.31,9322.0,268.0987,268.0987,267.9836,268.0028,9322.0
2023-09-05 13:35:00,279.37,279.44,279.36,279.43,5616.0,268.0603,268.1275,268.0508,268.1179,5616.0
2023-09-05 13:40:00,279.44,279.52,279.34,279.4,8612.0,268.1275,268.2043,268.0316,268.0891,8612.0
2023-09-05 13:45:00,279.44,279.69,279.43,279.69,5456.0,268.1275,268.3674,268.1179,268.3674,5456.0
2023-09-05 13:50:00,279.74,279.76,279.65,279.65,3120.0,268.4154,268.4346,268.329,268.329,3120.0
2023-09-05 13:55:00,279.7,279.73,279.65,279.73,4574.0,268.377,268.4058,268.329,268.4058,4574.0
2023-09-05 14:00:00,279.71,279.76,279.62,279.62,6533.0,268.3866,268.4346,268.3002,268.3002,6533.0
2023-09-05 14:05:00,279.6,279.61,279.47,279.49,4715.0,268.281,268.2906,268.1563,268.1755,4715.0
2023-09-05 14:10:00,279.46,279.57,279.42,279.56,6772.0,268.1467,268.2522,268.1083,268.2427,6772.0
2023-09-05 14:15:00,279.58,279.75,279.55,279.74,7801.0,268.2618,268.425,268.2331,268.4154,7801.0
2023-09-05 14:20:00,279.75,279.84,279.68,279.84,6493.0,268.425,268.5113,268.3578,268.5113,6493.0
2023-09-05 14:25:00,279.87,280.05,279.86,279.99,12691.0,268.5401,268.7128,268.5305,268.6552,12691.0
2023-09-05 14:30:00,279.99,280.12,279.99,280.11,5569.0,268.6552,268.78,268.6552,268.7704,5569.0
2023-09-05 14:35:00,280.06,280.08,279.92,279.95,5470.0,268.7224,268.7416,268.5881,268.6169,5470.0
2023-09-05 14:40:00,279.99,280.05,279.91,279.92,6714.0,268.6552,268.7128,268.5785,268.5881,6714.0
2023-09-05 14:45:00,279.92,279.92,279.81,279.83,9813.0,268.5881,268.5881,268.4825,268.5017,9813.0
2023-09-05 14:50:00,279.83,279.95,279.83,279.9,10387.0,268.5017,268.6169,268.5017,268.5689,10387.0
2023-09-05 14:55:00,279.89,279.98,279.87,279.98,9991.0,268.5593,268.6457,268.5401,268.6457,9991.0
2023-09-05 15:00:00,279.96,279.96,279.76,279.78,10825.0,268.6265,268.6265,268.4346,268.4537,10825.0
2023-09-05 15:05:00,279.78,279.85,279.69,279.69,13867.0,268.4537,268.5209,268.3674,268.3674,13867.0
2023-09-05 15:10:00,279.68,279.75,279.64,279.7,8290.0,268.3578,268.425,268.3194,268.377,8290.0
2023-09-05 15:15:00,279.68,279.74,279.55,279.55,8694.0,268.3578,268.4154,268.2331,268.2331,8694.0
2023-09-05 15:20:00,279.61,279.62,279.52,279.55,8118.0,268.2906,268.3002,268.2043,268.2331,8118.0
2023-09-05 15:25:00,279.6,279.61,279.45,279.53,10864.0,268.281,268.2906,268.1371,268.2139,10864.0
2023-09-05 15:30:00,279.47,279.51,279.42,279.46,7922.0,268.1563,268.1947,268.1083,268.1467,7922.0
2023-09-05 15:35:00,279.48,279.98,279.44,279.95,25152.0,268.1659,268.6457,268.1275,268.6169,25152.0
2023-09-05 15:40:00,280.0,280.18,279.93,279.97,16262.0,268.6648,268.8376,268.5977,268.6361,16262.0
2023-09-05 15:45:00,279.97,280.08,279.57,279.6,22641.0,268.6361,268.7416,268.2522,268.281,22641.0
2023-09-05 15:50:00,279.62,279.62,279.37,279.41,57686.0,268.3002,268.3002,268.0603,268.0987,57686.0
2023-09-05 15:55:00,279.43,279.54,279.06,279.18,127429.0,268.1179,268.2235,267.7629,267.878,127429.0
2023-09-06 09:30:00,278.0,278.65,277.42,277.75,89810.0,266.7458,267.3695,266.1893,266.5059,89810.0
2023-09-06 09:35:00,277.75,277.82,276.5,276.75,22398.0,266.5059,266.5731,265.3065,265.5464,22398.0
2023-09-06 09:40:00,276.75,277.22,276.65,277.05,23105.0,265.5464,265.9974,265.4505,265.8343,23105.0
2023-09-06 09:45:00,277.01,277.44,276.73,277.18,24614.0,265.7959,266.2085,265.5272,265.959,24614.0
2023-09-06 09:50:00,277.13,277.34,277.09,277.25,27482.0,265.911,266.1125,265.8726,266.0262,27482.0
2023-09-06 09:55:00,277.25,277.39,277.14,277.3,18132.0,266.0262,266.1605,265.9206,266.0741,18132.0
2023-09-06 10:00:00,277.36,277.36,277.13,277.22,19255.0,266.1317,266.1317,265.911,265.9974,19255.0
2023-09-06 10:05:00,277.29,278.23,277.22,277.84,18619.0,266.0645,266.9665,265.9974,266.5923,18619.0
2023-09-06 10:10:00,277.86,278.02,277.74,277.96,28641.0,266.6115,266.765,266.4963,266.7074,28641.0
2023-09-06 10:15:00,277.96,277.96,277.67,277.85,14596.0,266.7074,266.7074,266.4292,266.6019,14596.0
2023-09-06 10:20:00,277.79,277.84,277.37,277.4,13753.0,266.5443,266.5923,266.1413,266.1701,13753.0
2023-09-06 10:25:00,277.41,277.55,277.12,277.21,14987.0,266.1797,266.314,265.9014,265.9878,14987.0
2023-09-06 10:30:00,277.23,277.29,276.82,276.95,18259.0,266.007,266.0645,265.6136,265.7383,18259.0
2023-09-06 10:35:00,276.97,276.97,276.8,276.88,4489.0,265.7575,265.7575,265.5944,265.6711,4489.0
2023-09-06 10:40:00,276.86,276.92,276.73,276.84,8320.0,265.652,265.7095,265.5272,265.6328,8320.0
2023-09-06 10:45:00,276.86,276.86,276.29,276.42,21955.0,265.652,265.652,265.105,265.2298,21955.0
2023-09-06 10:50:00,276.38,276.53,276.25,276.3,7783.0,265.1914,265.3353,265.0667,265.1146,7783.0
2023-09-06 10:55:00,276.25,276.31,276.06,276.31,18272.0,265.0667,265.1242,264.8843,265.1242,18272.0
2023-09-06 11:00:00,276.34,276.42,275.96,275.96,15328.0,265.153,265.2298,264.7884,264.7884,15328.0
2023-09-06 11:05:00,275.98,276.23,275.98,276.06,13118.0,264.8076,265.0475,264.8076,264.8843,13118.0
2023-09-06 11:10:00,276.06,276.12,275.65,275.69,27372.0,264.8843,264.9419,264.4909,264.5293,27372.0
2023-09-06 11:15:00,275.65,275.73,275.61,275.68,10851.0,264.4909,264.5677,264.4526,264.5197,10851.0
2023-09-06 11:20:00,275.71,275.72,275.5,275.66,19949.0,264.5485,264.5581,264.347,264.5005,19949.0
2023-09-06 11:25:00,275.66,275.87,275.56,275.62,24201.0,264.5005,264.702,264.4046,264.4622,24201.0
2023-09-06 11:30:00,275.62,275.71,275.5,275.71,19568.0,264.4622,264.5485,264.347,264.5485,19568.0
2023-09-06 11:35:00,275.75,275.82,275.6,275.76,27286.0,264.5869,264.6541,264.443,264.5965,27286.0
2023-09-06 11:40:00,275.81,276.04,275.81,276.04,8312.0,264.6445,264.8652,264.6445,264.8652,8312.0
2023-09-06 11:45:00,275.96,276.07,275.88,276.04,8466.0,264.7884,264.8939,264.7116,264.8652,8466.0
2023-09-06 11:50:00,276.01,276.17,275.88,276.11,10272.0,264.8364,264.9899,264.7116,264.9323,10272.0
2023-09-06 11:55:00,276.06,276.08,275.91,275.93,5710.0,264.8843,264.9035,264.7404,264.7596,5710.0
2023-09-06 12:00:00,275.92,276.09,275.89,276.03,9890.0,264.75,264.9131,264.7212,264.8556,9890.0
2023-09-06 12:05:00,276.06,276.06,275.92,275.93,4693.0,264.8843,264.8843,264.75,264.7596,4693.0
2023-09-06 12:10:00,275.96,276.13,275.96,276.09,5706.0,264.7884,264.9515,264.7884,264.9131,5706.0
2023-09-06 12:15:00,276.12,276.16,276.06,276.16,11297.0,264.9419,264.9803,264.8843,264.9803,11297.0
2023-09-06 12:20:00,276.13,276.35,276.09,276.1,8024.0,264.9515,265.1626,264.9131,264.9227,8024.0
2023-09-06 12:25:00,276.08,276.11,275.8,275.8,9847.0,264.9035,264.9323,264.6349,264.6349,9847.0
2023-09-06 12:30:00,275.79,275.92,275.71,275.8,10724.0,264.6253,264.75,264.5485,264.6349,10724.0
2023-09-06 12:35:00,275.82,275.86,275.7,275.72,5314.0,264.6541,264.6924,264.5389,264.5581,5314.0
2023-09-06 12:40:00,275.73,275.85,275.63,275.64,7941.0,264.5677,264.6828,264.4718,264.4813,7941.0
2023-09-06 12:45:00,275.64,275.71,275.49,275.55,8303.0,264.4813,264.5485,264.3374,264.395,8303.0
2023-09-06 12:50:00,275.56,275.58,275.31,275.38,7581.0,264.4046,264.4238,264.1647,264.2319,7581.0
2023-09-06 12:55:00,275.33,275.33,275.11,275.25,6958.0,264.1839,264.1839,263.9728,264.1071,6958.0
2023-09-06 13:00:00,275.26,275.26,275.0,275.17,11270.0,264.1167,264.1167,263.8673,264.0304,11270.0
2023-09-06 13:05:00,275.14,275.24,275.08,275.12,4111.0,264.0016,264.0975,263.944,263.9824,4111.0
2023-09-06 13:10:00,275.12,275.36,275.11,275.36,8258.0,263.9824,264.2127,263.9728,264.2127,8258.0
2023-09-06 13:15:00,275.34,275.69,275.33,275.57,10007.0,264.1935,264.5293,264.1839,264.4142,10007.0
2023-09-06 13:20:00,275.6,275.63,275.35,275.36,3325.0,264.443,264.4718,264.2031,264.2127,3325.0
2023-09-06 13:25:00,275.33,275.47,275.29,275.32,5870.0,264.1839,264.3182,264.1455,264.1743,5870.0
2023-09-06 13:30:00,275.31,275.43,275.18,275.23,6229.0,264.1647,264.2798,264.04,264.0879,6229.0
2023-09-06 13:35:00,275.2,275.4,275.2,275.3,9141.0,264.0592,264.2511,264.0592,264.1551,9141.0
2023-09-06 13:40:00,275.24,275.27,275.01,275.2,8649.0,264.0975,264.1263,263.8769,264.0592,8649.0
2023-09-06 13:45:00,275.2,275.24,275.09,275.16,7303.0,264.0592,264.0975,263.9536,264.0208,7303.0
2023-09-06 13:50:00,275.19,275.31,275.11,275.3,6590.0,264.0496,264.1647,263.9728,264.1551,6590.0
2023-09-06 13:55:00,275.39,275.54,275.31,275.43,6313.0,264.2415,264.3854,264.1647,264.2798,6313.0
2023-09-06 14:00:00,275.41,275.54,275.38,275.49,8021.0,264.2607,264.3854,264.2319,264.3374,8021.0
2023-09-06 14:05:00,275.46,275.46,275.3,275.38,4226.0,264.3086,264.3086,264.1551,264.2319,4226.0
2023-09-06 14:10:00,275.36,275.4,275.29,275.37,7776.0,264.2127,264.2511,264.1455,264.2223,7776.0
2023-09-06 14:15:00,275.33,275.35,275.14,275.24,5308.0,264.1839,264.2031,264.0016,264.0975,5308.0
2023-09-06 14:20:00,275.23,275.42,275.23,275.39,10535.0,264.0879,264.2703,264.0879,264.2415,10535.0
2023-09-06 14:25:00,275.44,275.58,275.41,275.44,5783.0,264.2894,264.4238,264.2607,264.2894,5783.0
2023-09-06 14:30:00,275.45,275.77,275.43,275.65,6507.0,264.299,264.6061,264.2798,264.4909,6507.0
2023-09-06 14:35:00,275.61,275.68,275.59,275.63,4316.0,264.4526,264.5197,264.4334,264.4718,4316.0
2023-09-06 14:40:00,275.67,275.73,275.6,275.73,7907.0,264.5101,264.5677,264.443,264.5677,7907.0
2023-09-06 14:45:00,275.72,275.82,275.63,275.79,8593.0,264.5581,264.6541,264.4718,264.6253,8593.0
2023-09-06 14:50:00,275.79,275.82,275.73,275.73,8994.0,264.6253,264.6541,264.5677,264.5677,8994.0
2023-09-06 14:55:00,275.72,275.84,275.64,275.8,9343.0,264.5581,264.6732,264.4813,264.6349,9343.0
2023-09-06 15:00:00,275.82,275.84,275.47,275.47,10434.0,264.6541,264.6732,264.3182,264.3182,10434.0
2023-09-06 15:05:00,275.46,275.51,275.27,275.29,10743.0,264.3086,264.3566,264.1263,264.1455,10743.0
2023-09-06 15:10:00,275.27,275.6,275.26,275.57,11368.0,264.1263,264.443,264.1167,264.4142,11368.0
2023-09-06 15:15:00,275.6,275.71,275.6,275.71,10133.0,264.443,264.5485,264.443,264.5485,10133.0
2023-09-06 15:20:00,275.77,275.82,275.71,275.78,10436.0,264.6061,264.6541,264.5485,264.6157,10436.0
2023-09-06 15:25:00,275.78,275.95,275.72,275.93,20995.0,264.6157,264.7788,264.5581,264.7596,20995.0
2023-09-06 15:30:00,275.9,276.06,275.86,276.0,27472.0,264.7308,264.8843,264.6924,264.8268,27472.0
2023-09-06 15:35:00,275.99,276.12,275.94,276.03,15899.0,264.8172,264.9419,264.7692,264.8556,15899.0
2023-09-06 15:40:00,276.06,276.13,275.9,275.96,23860.0,264.8843,264.9515,264.7308,264.7884,23860.0
2023-09-06 15:45:00,275.96,276.04,275.77,275.88,24362.0,264.7884,264.8652,264.6061,264.7116,24362.0
2023-09-06 15:50:00,275.89,275.97,275.63,275.65,54719.0,264.7212,264.798,264.4718,264.4909,54719.0
2023-09-06 15:55:00,275.68,275.76,275.41,275.49,119779.0,264.5197,264.5965,264.2607,264.3374,119779.0
2023-09-07 09:30:00,277.25,278.73,276.09,278.08,189765.0,266.0262,267.4463,264.9131,266.8226,189765.0
2023-09-07 09:35:00,278.11,278.99,277.86,278.13,77898.0,266.8514,267.6957,266.6115,266.8705,77898.0
2023-09-07 09:40:00,278.13,278.13,277.14,277.44,38627.0,266.8705,266.8705,265.9206,266.2085,38627.0
2023-09-07 09:45:00,277.41,277.43,276.65,276.92,38352.0,266.1797,266.1989,265.4505,265.7095,38352.0
2023-09-07 09:50:00,276.89,277.17,276.61,276.92,46014.0,265.6807,265.9494,265.4121,265.7095,46014.0
2023-09-07 09:55:00,276.91,277.43,276.78,277.41,25002.0,265.6999,266.1989,265.5752,266.1797,25002.0
2023-09-07 10:00:00,277.41,277.63,277.14,277.42,32696.0,266.1797,266.3908,265.9206,266.1893,32696.0
2023-09-07 10:05:00,277.39,278.12,277.38,278.01,30171.0,266.1605,266.8609,266.1509,266.7554,30171.0
2023-09-07 10:10:00,278.05,278.41,277.76,277.78,17488.0,266.7938,267.1392,266.5155,266.5347,17488.0
2023-09-07 10:15:00,277.72,277.99,277.49,277.88,15632.0,266.4771,266.7362,266.2565,266.6307,15632.0
2023-09-07 10:20:00,277.89,278.2,277.83,278.12,18282.0,266.6403,266.9377,266.5827,266.8609,18282.0
2023-09-07 10:25:00,278.0,278.37,277.92,278.27,23809.0,266.7458,267.1008,266.669,267.0049,23809.0
2023-09-07 10:30:00,278.31,278.43,277.91,278.26,48847.0,267.0433,267.1584,266.6595,266.9953,48847.0
2023-09-07 10:35:00,278.28,278.54,278.25,278.49,27762.0,267.0145,267.2639,266.9857,267.216,27762.0
2023-09-07 10:40:00,278.47,278.61,278.08,278.61,17766.0,267.1968,267.3311,266.8226,267.3311,17766.0
2023-09-07 10:45:00,278.59,278.61,277.91,277.95,15157.0,267.3119,267.3311,266.6595,266.6978,15157.0
2023-09-07 10:50:00,277.95,278.01,277.79,277.96,14445.0,266.6978,266.7554,266.5443,266.7074,14445.0
2023-09-07 10:55:00,277.86,278.0,277.8,277.9,13180.0,266.6115,266.7458,266.5539,266.6499,13180.0
2023-09-07 11:00:00,277.9,277.97,277.76,277.84,12416.0,266.6499,266.717,266.5155,266.5923,12416.0
2023-09-07 11:05:00,277.85,277.86,277.45,277.64,16963.0,266.6019,266.6115,266.2181,266.4004,16963.0
2023-09-07 11:10:00,277.61,277.71,277.42,277.51,23186.0,266.3716,266.4675,266.1893,266.2756,23186.0
2023-09-07 11:15:00,277.57,277.89,277.57,277.74,12657.0,266.3332,266.6403,266.3332,266.4963,12657.0
2023-09-07 11:20:00,277.74,277.91,277.66,277.82,14531.0,266.4963,266.6595,266.4196,266.5731,14531.0
2023-09-07 11:25:00,277.8,277.94,277.75,277.88,12106.0,266.5539,266.6882,266.5059,266.6307,12106.0
2023-09-07 11:30:00,277.86,278.06,277.82,277.94,14843.0,266.6115,266.8034,266.5731,266.6882,14843.0
2023-09-07 11:35:00,277.97,278.04,277.86,277.94,6273.0,266.717,266.7842,266.6115,266.6882,6273.0
2023-09-07 11:40:00,277.93,277.93,277.5,277.55,12631.0,266.6786,266.6786,266.266,266.314,12631.0
2023-09-07 11:45:00,277.55,277.93,277.5,277.92,16996.0,266.314,266.6786,266.266,266.669,16996.0
2023-09-07 11:50:00,277.9,277.9,277.63,277.65,8965.0,266.6499,266.6499,266.3908,266.41,8965.0
2023-09-07 11:55:00,277.69,277.89,277.69,277.86,5428.0,266.4484,266.6403,266.4484,266.6115,5428.0
2023-09-07 12:00:00,277.89,278.11,277.89,277.9,18724.0,266.6403,266.8514,266.6403,266.6499,18724.0
2023-09-07 12:05:00,277.89,278.24,277.89,278.1,13425.0,266.6403,266.9761,266.6403,266.8418,13425.0
2023-09-07 12:10:00,278.13,278.22,277.98,278.04,9827.0,266.8705,266.9569,266.7266,266.7842,9827.0
2023-09-07 12:15:00,278.06,278.11,277.96,277.96,8398.0,266.8034,266.8514,266.7074,266.7074,8398.0
2023-09-07 12:20:00,277.97,278.07,277.9,278.04,7272.0,266.717,266.813,266.6499,266.7842,7272.0
2023-09-07 12:25:00,278.03,278.03,277.87,277.89,14745.0,266.7746,266.7746,266.6211,266.6403,14745.0
2023-09-07 12:30:00,277.93,277.95,277.66,277.69,8780.0,266.6786,266.6978,266.4196,266.4484,8780.0
2023-09-07 12:35:00,277.76,277.85,277.64,277.8,7823.0,266.5155,266.6019,266.4004,266.5539,7823.0
2023-09-07 12:40:00,277.8,277.86,277.77,277.85,8703.0,266.5539,266.6115,266.5251,266.6019,8703.0
2023-09-07 12:45:00,277.86,277.87,277.76,277.78,7006.0,266.6115,266.6211,266.5155,266.5347,7006.0
2023-09-07 12:50:00,277.78,277.88,277.74,277.88,13573.0,266.5347,266.6307,266.4963,266.6307,13573.0
2023-09-07 12:55:00,277.91,277.97,277.81,277.81,6634.0,266.6595,266.717,266.5635,266.5635,6634.0
2023-09-07 13:00:00,277.83,277.88,277.74,277.86,9671.0,266.5827,266.6307,266.4963,266.6115,9671.0
2023-09-07 13:05:00,277.85,278.13,277.84,278.12,17523.0,266.6019,266.8705,266.5923,266.8609,17523.0
2023-09-07 13:10:00,278.07,278.09,277.88,278.03,9229.0,266.813,266.8322,266.6307,266.7746,9229.0
2023-09-07 13:15:00,278.01,278.31,277.97,278.16,10900.0,266.7554,267.0433,266.717,266.8993,10900.0
2023-09-07 13:20:00,278.12,278.2,277.99,278.01,9106.0,266.8609,266.9377,266.7362,266.7554,9106.0
2023-09-07 13:25:00,278.03,278.08,277.96,278.05,7739.0,266.7746,266.8226,266.7074,266.7938,7739.0
2023-09-07 13:30:00,278.05,278.08,277.93,277.99,16582.0,266.7938,266.8226,266.6786,266.7362,16582.0
2023-09-07 13:35:00,278.01,278.11,277.96,278.06,8347.0,266.7554,266.8514,266.7074,266.8034,8347.0
2023-09-07 13:40:00,278.04,278.09,277.97,277.98,9412.0,266.7842,266.8322,266.717,266.7266,9412.0
2023-09-07 13:45:00,277.96,278.03,277.9,277.96,12434.0,266.7074,266.7746,266.6499,266.7074,12434.0
2023-09-07 13:50:00,277.97,278.01,277.89,277.94,8982.0,266.717,266.7554,266.6403,266.6882,8982.0
2023-09-07 13:55:00,277.94,278.05,277.89,278.0,7906.0,266.6882,266.7938,266.6403,266.7458,7906.0
2023-09-07 14:00:00,278.0,278.07,277.91,278.03,12360.0,266.7458,266.813,266.6595,266.7746,12360.0
2023-09-07 14:05:00,278.06,278.09,277.94,278.06,14570.0,266.8034,266.8322,266.6882,266.8034,14570.0
2023-09-07 14:10:00,278.09,278.13,278.0,278.06,10973.0,266.8322,266.8705,266.7458,266.8034,10973.0
2023-09-07 14:15:00,278.06,278.21,278.0,278.14,11171.0,266.8034,266.9473,266.7458,266.8801,11171.0
2023-09-07 14:20:00,278.17,278.3,278.1,278.22,17886.0,266.9089,267.0337,266.8418,266.9569,17886.0
2023-09-07 14:25:00,278.22,278.23,277.91,278.03,20154.0,266.9569,266.9665,266.6595,266.7746,20154.0
2023-09-07 14:30:00,278.03,278.03,277.8,277.95,6789.0,266.7746,266.7746,266.5539,266.6978,6789.0
2023-09-07 14:35:00,277.92,278.04,277.87,278.01,12609.0,266.669,266.7842,266.6211,266.7554,12609.0
2023-09-07 14:40:00,278.03,278.15,277.99,278.1,16844.0,266.7746,266.8897,266.7362,266.8418,16844.0
2023-09-07 14:45:00,278.11,278.15,278.02,278.15,10116.0,266.8514,266.8897,266.765,266.8897,10116.0
2023-09-07 14:50:00,278.15,278.26,278.09,278.17,15869.0,266.8897,266.9953,266.8322,266.9089,15869.0
2023-09-07 14:55:00,278.18,278.23,278.14,278.23,9506.0,266.9185,266.9665,266.8801,266.9665,9506.0
2023-09-07 15:00:00,278.22,278.32,278.17,278.23,13135.0,266.9569,267.0529,266.9089,266.9665,13135.0
2023-09-07 15:05:00,278.22,278.24,278.12,278.2,9271.0,266.9569,266.9761,266.8609,266.9377,9271.0
2023-09-07 15:10:00,278.2,278.26,278.16,278.22,10555.0,266.9377,266.9953,266.8993,266.9569,10555.0
2023-09-07 15:15:00,278.22,278.3,278.18,278.24,16624.0,266.9569,267.0337,266.9185,266.9761,16624.0
2023-09-07 15:20:00,278.25,278.3,278.18,278.19,10876.0,266.9857,267.0337,266.9185,266.9281,10876.0
2023-09-07 15:25:00,278.18,278.24,278.1,278.23,14162.0,266.9185,266.9761,266.8418,266.9665,14162.0
2023-09-07 15:30:00,278.21,278.37,278.19,278.31,19942.0,266.9473,267.1008,266.9281,267.0433,19942.0
2023-09-07 15:35:00,278.32,278.37,278.18,278.24,19309.0,267.0529,267.1008,266.9185,266.9761,19309.0
2023-09-07 15:40:00,278.23,278.46,278.18,278.43,23138.0,266.9665,267.1872,266.9185,267.1584,23138.0
2023-09-07 15:45:00,278.45,278.74,278.45,278.67,34369.0,267.1776,267.4558,267.1776,267.3887,34369.0
2023-09-07 15:50:00,278.67,278.77,278.32,278.4,86082.0,267.3887,267.4846,267.0529,267.1296,86082.0
2023-09-07 15:55:00,278.38,278.44,278.18,278.4,167960.0,267.1104,267.168,266.9185,267.1296,167960.0
2023-09-08 09:30:00,278.08,278.46,277.85,278.13,47755.0,266.8226,267.1872,266.6019,266.8705,47755.0
2023-09-08 09:35:00,278.09,278.56,277.93,278.56,10107.0,266.8322,267.2831,266.6786,267.2831,10107.0
2023-09-08 09:40:00,278.51,278.96,278.4,278.91,17573.0,267.2352,267.6669,267.1296,267.619,17573.0
2023-09-08 09:45:00,278.98,279.04,278.69,278.75,7608.0,267.6861,267.7437,267.4079,267.4654,7608.0
2023-09-08 09:50:00,278.75,278.81,278.45,278.55,5524.0,267.4654,267.523,267.1776,267.2735,5524.0
2023-09-08 09:55:00,278.55,278.83,278.51,278.78,21582.0,267.2735,267.5422,267.2352,267.4942,21582.0
2023-09-08 10:00:00,278.76,279.32,278.7,279.32,45954.0,267.475,268.0124,267.4175,268.0124,45954.0
2023-09-08 10:05:00,279.31,279.43,279.25,279.36,10617.0,268.0028,268.1179,267.9452,268.0508,10617.0
2023-09-08 10:10:00,279.34,279.67,279.27,279.67,23595.0,268.0316,268.3482,267.9644,268.3482,23595.0
2023-09-08 10:15:00,279.72,279.85,279.68,279.8,14135.0,268.3962,268.5209,268.3578,268.4729,14135.0
2023-09-08 10:20:00,279.81,280.31,279.64,280.21,23192.0,268.4825,268.9623,268.3194,268.8663,23192.0
2023-09-08 10:25:00,280.2,280.35,280.12,280.12,14864.0,268.8567,269.0007,268.78,268.78,14864.0
2023-09-08 10:30:00,280.18,280.23,279.83,279.88,13699.0,268.8376,268.8855,268.5017,268.5497,13699.0
2023-09-08 10:35:00,279.81,279.96,279.68,279.81,6412.0,268.4825,268.6265,268.3578,268.4825,6412.0
2023-09-08 10:40:00,279.85,279.86,279.47,279.68,8534.0,268.5209,268.5305,268.1563,268.3578,8534.0
2023-09-08 10:45:00,279.68,279.76,279.51,279.61,10378.0,268.3578,268.4346,268.1947,268.2906,10378.0
2023-09-08 10:50:00,279.61,279.69,279.54,279.68,13901.0,268.2906,268.3674,268.2235,268.3578,13901.0
2023-09-08 10:55:00,279.65,279.82,279.65,279.75,11431.0,268.329,268.4921,268.329,268.425,11431.0
2023-09-08 11:00:00,279.79,280.01,279.64,280.01,13762.0,268.4633,268.6744,268.3194,268.6744,13762.0
2023-09-08 11:05:00,279.99,279.99,279.6,279.74,7196.0,268.6552,268.6552,268.281,268.4154,7196.0
2023-09-08 11:10:00,279.72,280.0,279.69,279.95,10802.0,268.3962,268.6648,268.3674,268.6169,10802.0
2023-09-08 11:15:00,279.95,280.01,279.86,279.94,8041.0,268.6169,268.6744,268.5305,268.6073,8041.0
2023-09-08 11:20:00,279.92,279.92,279.62,279.69,8940.0,268.5881,268.5881,268.3002,268.3674,8940.0
2023-09-08 11:25:00,279.66,279.86,279.54,279.8,10036.0,268.3386,268.5305,268.2235,268.4729,10036.0
2023-09-08 11:30:00,279.79,279.88,279.74,279.83,7378.0,268.4633,268.5497,268.4154,268.5017,7378.0
2023-09-08 11:35:00,279.87,280.11,279.82,280.06,11939.0,268.5401,268.7704,268.4921,268.7224,11939.0
2023-09-08 11:40:00,280.08,280.09,279.92,279.96,9287.0,268.7416,268.7512,268.5881,268.6265,9287.0
2023-09-08 11:45:00,279.95,280.02,279.75,279.79,8578.0,268.6169,268.684,268.425,268.4633,8578.0
2023-09-08 11:50:00,279.79,279.8,279.46,279.63,7531.0,268.4633,268.4729,268.1467,268.3098,7531.0
2023-09-08 11:55:00,279.62,279.65,279.52,279.52,4922.0,268.3002,268.329,268.2043,268.2043,4922.0
2023-09-08 12:00:00,279.52,279.59,279.38,279.59,4456.0,268.2043,268.2714,268.0699,268.2714,4456.0
2023-09-08 12:05:00,279.58,279.58,279.47,279.52,4974.0,268.2618,268.2618,268.1563,268.2043,4974.0
2023-09-08 12:10:00,279.53,279.58,279.44,279.44,5789.0,268.2139,268.2618,268.1275,268.1275,5789.0
2023-09-08 12:15:00,279.49,279.67,279.49,279.57,3905.0,268.1755,268.3482,268.1755,268.2522,3905.0
2023-09-08 12:20:00,279.57,279.67,279.52,279.63,5052.0,268.2522,268.3482,268.2043,268.3098,5052.0
2023-09-08 12:25:00,279.63,279.63,279.52,279.58,3271.0,268.3098,268.3098,268.2043,268.2618,3271.0
2023-09-08 12:30:00,279.56,279.57,279.36,279.56,5167.0,268.2427,268.2522,268.0508,268.2427,5167.0
2023-09-08 12:35:00,279.54,279.61,279.47,279.55,7321.0,268.2235,268.2906,268.1563,268.2331,7321.0
2023-09-08 12:40:00,279.56,279.7,279.56,279.58,2369.0,268.2427,268.377,268.2427,268.2618,2369.0
2023-09-08 12:45:00,279.59,279.6,279.34,279.35,7910.0,268.2714,268.281,268.0316,268.0412,7910.0
2023-09-08 12:50:00,279.3,279.5,279.23,279.4,14165.0,267.9932,268.1851,267.926,268.0891,14165.0
2023-09-08 12:55:00,279.41,279.45,279.35,279.43,4130.0,268.0987,268.1371,268.0412,268.1179,4130.0
2023-09-08 13:00:00,279.44,279.46,279.25,279.3,5257.0,268.1275,268.1467,267.9452,267.9932,5257.0
2023-09-08 13:05:00,279.28,279.28,279.06,279.11,8989.0,267.974,267.974,267.7629,267.8109,8989.0
2023-09-08 13:10:00,279.07,279.12,279.0,279.1,9292.0,267.7725,267.8205,267.7053,267.8013,9292.0
2023-09-08 13:15:00,279.13,279.27,279.12,279.25,3830.0,267.8301,267.9644,267.8205,267.9452,3830.0
2023-09-08 13:20:00,279.22,279.28,279.17,279.19,6802.0,267.9164,267.974,267.8684,267.8876,6802.0
2023-09-08 13:25:00,279.18,279.35,279.07,279.34,8004.0,267.878,268.0412,267.7725,268.0316,8004.0
2023-09-08 13:30:00,279.32,279.41,279.23,279.37,6194.0,268.0124,268.0987,267.926,268.0603,6194.0
2023-09-08 13:35:00,279.39,279.46,279.33,279.36,6579.0,268.0795,268.1467,268.022,268.0508,6579.0
2023-09-08 13:40:00,279.36,279.48,279.3,279.42,7125.0,268.0508,268.1659,267.9932,268.1083,7125.0
2023-09-08 13:45:00,279.43,279.43,279.04,279.08,11082.0,268.1179,268.1179,267.7437,267.7821,11082.0
2023-09-08 13:50:00,279.07,279.23,279.07,279.23,7069.0,267.7725,267.926,267.7725,267.926,7069.0
2023-09-08 13:55:00,279.17,279.28,279.16,279.24,7972.0,267.8684,267.974,267.8588,267.9356,7972.0
2023-09-08 14:00:00,279.24,279.37,279.2,279.27,6442.0,267.9356,268.0603,267.8972,267.9644,6442.0
2023-09-08 14:05:00,279.3,279.33,279.2,279.31,9090.0,267.9932,268.022,267.8972,268.0028,9090.0
2023-09-08 14:10:00,279.25,279.27,278.95,278.96,5724.0,267.9452,267.9644,267.6573,267.6669,5724.0
2023-09-08 14:15:00,278.94,278.95,278.85,278.94,5868.0,267.6478,267.6573,267.5614,267.6478,5868.0
2023-09-08 14:20:00,278.91,278.91,278.66,278.74,11410.0,267.619,267.619,267.3791,267.4558,11410.0
2023-09-08 14:25:00,278.73,278.74,278.58,278.65,16870.0,267.4463,267.4558,267.3023,267.3695,16870.0
2023-09-08 14:30:00,278.63,278.77,278.57,278.65,11780.0,267.3503,267.4846,267.2927,267.3695,11780.0
2023-09-08 14:35:00,278.66,278.68,278.1,278.16,21080.0,267.3791,267.3983,266.8418,266.8993,21080.0
2023-09-08 14:40:00,278.2,278.37,278.2,278.37,7610.0,266.9377,267.1008,266.9377,267.1008,7610.0
2023-09-08 14:45:00,278.33,278.33,278.25,278.31,5146.0,267.0624,267.0624,266.9857,267.0433,5146.0
2023-09-08 14:50:00,278.32,278.63,278.32,278.63,11139.0,267.0529,267.3503,267.0529,267.3503,11139.0
2023-09-08 14:55:00,278.64,278.75,278.61,278.75,6268.0,267.3599,267.4654,267.3311,267.4654,6268.0
2023-09-08 15:00:00,278.75,278.78,278.62,278.75,5262.0,267.4654,267.4942,267.3407,267.4654,5262.0
2023-09-08 15:05:00,278.75,278.97,278.75,278.94,10215.0,267.4654,267.6765,267.4654,267.6478,10215.0
2023-09-08 15:10:00,278.94,279.03,278.89,278.95,10289.0,267.6478,267.7341,267.5998,267.6573,10289.0
2023-09-08 15:15:00,278.91,279.03,278.91,278.97,14674.0,267.619,267.7341,267.619,267.6765,14674.0
2023-09-08 15:20:00,278.97,279.05,278.91,278.99,18036.0,267.6765,267.7533,267.619,267.6957,18036.0
2023-09-08 15:25:00,279.0,279.02,278.64,278.83,11663.0,267.7053,267.7245,267.3599,267.5422,11663.0
2023-09-08 15:30:00,278.83,279.01,278.76,278.99,12961.0,267.5422,267.7149,267.475,267.6957,12961.0
2023-09-08 15:35:00,278.97,279.0,278.83,278.96,9958.0,267.6765,267.7053,267.5422,267.6669,9958.0
2023-09-08 15:40:00,279.0,279.11,278.95,279.06,16058.0,267.7053,267.8109,267.6573,267.7629,16058.0
2023-09-08 15:45:00,279.07,279.18,279.01,279.01,20627.0,267.7725,267.878,267.7149,267.7149,20627.0
2023-09-08 15:50:00,279.03,279.13,278.86,278.96,32948.0,267.7341,267.8301,267.571,267.6669,32948.0
2023-09-08 15:55:00,278.98,279.23,278.92,279.22,98362.0,267.6861,267.926,267.6286,267.9164,98362.0
2023-09-11 09:30:00,279.69,280.12,279.33,280.12,47597.0,268.3674,268.78,268.022,268.78,47597.0
2023-09-11 09:35:00,280.04,280.05,279.38,279.44,9735.0,268.7032,268.7128,268.0699,268.1275,9735.0
2023-09-11 09:40:00,279.4,279.5,279.2,279.46,11386.0,268.0891,268.1851,267.8972,268.1467,11386.0
2023-09-11 09:45:00,279.39,279.89,279.32,279.73,10860.0,268.0795,268.5593,268.0124,268.4058,10860.0
2023-09-11 09:50:00,279.58,279.69,279.38,279.39,7941.0,268.2618,268.3674,268.0699,268.0795,7941.0
2023-09-11 09:55:00,279.5,279.7,279.5,279.62,5942.0,268.1851,268.377,268.1851,268.3002,5942.0
2023-09-11 10:00:00,279.63,279.63,279.12,279.12,11301.0,268.3098,268.3098,267.8205,267.8205,11301.0
2023-09-11 10:05:00,279.09,279.38,279.06,279.24,10886.0,267.7917,268.0699,267.7629,267.9356,10886.0
2023-09-11 10:10:00,279.22,279.76,279.15,279.66,14130.0,267.9164,268.4346,267.8493,268.3386,14130.0
2023-09-11 10:15:00,279.63,279.67,279.35,279.36,10321.0,268.3098,268.3482,268.0412,268.0508,10321.0
2023-09-11 10:20:00,279.34,279.5,279.23,279.4,8840.0,268.0316,268.1851,267.926,268.0891,8840.0
2023-09-11 10:25:00,279.41,279.46,279.22,279.36,6880.0,268.0987,268.1467,267.9164,268.0508,6880.0
2023-09-11 10:30:00,279.34,279.46,278.84,278.84,11728.0,268.0316,268.1467,267.5518,267.5518,11728.0
2023-09-11 10:35:00,278.87,278.92,278.68,278.78,10898.0,267.5806,267.6286,267.3983,267.4942,10898.0
2023-09-11 10:40:00,278.81,279.11,278.8,279.04,11569.0,267.523,267.8109,267.5134,267.7437,11569.0
2023-09-11 10:45:00,279.02,279.5,278.95,279.49,13762.0,267.7245,268.1851,267.6573,268.1755,13762.0
2023-09-11 10:50:00,279.5,279.5,279.24,279.24,8857.0,268.1851,268.1851,267.9356,267.9356,8857.0
2023-09-11 10:55:00,279.19,279.24,278.93,279.13,9183.0,267.8876,267.9356,267.6382,267.8301,9183.0
2023-09-11 11:00:00,279.12,279.14,278.69,278.73,6534.0,267.8205,267.8397,267.4079,267.4463,6534.0
2023-09-11 11:05:00,278.73,278.8,278.57,278.65,7939.0,267.4463,267.5134,267.2927,267.3695,7939.0
2023-09-11 11:10:00,278.59,278.79,278.56,278.79,4285.0,267.3119,267.5038,267.2831,267.5038,4285.0
2023-09-11 11:15:00,278.72,278.82,278.65,278.79,6248.0,267.4367,267.5326,267.3695,267.5038,6248.0
2023-09-11 11:20:00,278.78,278.95,278.74,278.88,8327.0,267.4942,267.6573,267.4558,267.5902,8327.0
2023-09-11 11:25:00,278.89,279.08,278.89,278.97,9595.0,267.5998,267.7821,267.5998,267.6765,9595.0
2023-09-11 11:30:00,278.95,279.1,278.87,279.03,11281.0,267.6573,267.8013,267.5806,267.7341,11281.0
2023-09-11 11:35:00,279.01,279.17,279.0,279.04,7443.0,267.7149,267.8684,267.7053,267.7437,7443.0
2023-09-11 11:40:00,279.07,279.38,279.06,279.38,9334.0,267.7725,268.0699,267.7629,268.0699,9334.0
2023-09-11 11:45:00,279.34,279.37,279.14,279.16,6109.0,268.0316,268.0603,267.8397,267.8588,6109.0
2023-09-11 11:50:00,279.13,279.48,279.13,279.43,7886.0,267.8301,268.1659,267.8301,268.1179,7886.0
2023-09-11 11:55:00,279.5,279.5,279.31,279.4,6469.0,268.1851,268.1851,268.0028,268.0891,6469.0
2023-09-11 12:00:00,279.4,279.46,279.3,279.3,7782.0,268.0891,268.1467,267.9932,267.9932,7782.0
2023-09-11 12:05:00,279.25,279.28,279.06,279.13,7870.0,267.9452,267.974,267.7629,267.8301,7870.0
2023-09-11 12:10:00,279.17,279.41,279.17,279.34,10410.0,267.8684,268.0987,267.8684,268.0316,10410.0
2023-09-11 12:15:00,279.34,279.41,279.25,279.36,6000.0,268.0316,268.0987,267.9452,268.0508,6000.0
2023-09-11 12:20:00,279.37,279.43,279.18,279.24,6788.0,268.0603,268.1179,267.878,267.9356,6788.0
2023-09-11 12:25:00,279.21,279.43,279.21,279.37,6255.0,267.9068,268.1179,267.9068,268.0603,6255.0
2023-09-11 12:30:00,279.37,279.38,279.18,279.38,5850.0,268.0603,268.0699,267.878,268.0699,5850.0
2023-09-11 12:35:00,279.37,279.47,279.24,279.27,9491.0,268.0603,268.1563,267.9356,267.9644,9491.0
2023-09-11 12:40:00,279.28,279.38,279.2,279.31,5843.0,267.974,268.0699,267.8972,268.0028,5843.0
2023-09-11 12:45:00,279.25,279.48,279.17,279.46,7930.0,267.9452,268.1659,267.8684,268.1467,7930.0
2023-09-11 12:50:00,279.42,279.43,279.27,279.39,8988.0,268.1083,268.1179,267.9644,268.0795,8988.0
2023-09-11 12:55:00,279.44,279.55,279.36,279.46,5466.0,268.1275,268.2331,268.0508,268.1467,5466.0
2023-09-11 13:00:00,279.5,279.52,279.37,279.41,7547.0,268.1851,268.2043,268.0603,268.0987,7547.0
2023-09-11 13:05:00,279.41,279.53,279.37,279.47,8544.0,268.0987,268.2139,268.0603,268.1563,8544.0
2023-09-11 13:10:00,279.49,279.53,279.38,279.5,18489.0,268.1755,268.2139,268.0699,268.1851,18489.0
2023-09-11 13:15:00,279.55,279.59,279.45,279.59,13732.0,268.2331,268.2714,268.1371,268.2714,13732.0
2023-09-11 13:20:00,279.61,279.73,279.56,279.56,10399.0,268.2906,268.4058,268.2427,268.2427,10399.0
2023-09-11 13:25:00,279.56,279.57,279.45,279.53,7230.0,268.2427,268.2522,268.1371,268.2139,7230.0
2023-09-11 13:30:00,279.49,279.52,279.4,279.5,7277.0,268.1755,268.2043,268.0891,268.1851,7277.0
2023-09-11 13:35:00,279.5,279.73,279.43,279.62,10312.0,268.1851,268.4058,268.1179,268.3002,10312.0
2023-09-11 13:40:00,279.64,279.66,279.5,279.5,5772.0,268.3194,268.3386,268.1851,268.1851,5772.0
2023-09-11 13:45:00,279.53,279.63,279.47,279.49,10674.0,268.2139,268.3098,268.1563,268.1755,10674.0
2023-09-11 13:50:00,279.52,279.57,279.5,279.53,4666.0,268.2043,268.2522,268.1851,268.2139,4666.0
2023-09-11 13:55:00,279.53,279.59,279.48,279.51,12340.0,268.2139,268.2714,268.1659,268.1947,12340.0
2023-09-11 14:00:00,279.53,279.59,279.47,279.56,6366.0,268.2139,268.2714,268.1563,268.2427,6366.0
2023-09-11 14:05:00,279.56,279.74,279.56,279.71,18307.0,268.2427,268.4154,268.2427,268.3866,18307.0
2023-09-11 14:10:00,279.65,279.89,279.65,279.85,5006.0,268.329,268.5593,268.329,268.5209,5006.0
2023-09-11 14:15:00,279.87,279.88,279.61,279.75,12716.0,268.5401,268.5497,268.2906,268.425,12716.0
2023-09-11 14:20:00,279.75,279.75,279.62,279.73,11531.0,268.425,268.425,268.3002,268.4058,11531.0
2023-09-11 14:25:00,279.71,279.76,279.65,279.76,13359.0,268.3866,268.4346,268.329,268.4346,13359.0
2023-09-11 14:30:00,279.76,279.85,279.65,279.72,36397.0,268.4346,268.5209,268.329,268.3962,36397.0
2023-09-11 14:35:00,279.72,279.86,279.61,279.81,11456.0,268.3962,268.5305,268.2906,268.4825,11456.0
2023-09-11 14:40:00,279.81,279.95,279.78,279.95,7486.0,268.4825,268.6169,268.4537,268.6169,7486.0
2023-09-11 14:45:00,279.94,279.96,279.84,279.96,8188.0,268.6073,268.6265,268.5113,268.6265,8188.0
2023-09-11 14:50:00,279.93,280.12,279.88,279.95,34267.0,268.5977,268.78,268.5497,268.6169,34267.0
2023-09-11 14:55:00,279.91,279.92,279.8,279.9,12588.0,268.5785,268.5881,268.4729,268.5689,12588.0
2023-09-11 15:00:00,279.88,280.0,279.84,279.98,22558.0,268.5497,268.6648,268.5113,268.6457,22558.0
2023-09-11 15:05:00,279.96,280.01,279.88,279.92,21335.0,268.6265,268.6744,268.5497,268.5881,21335.0
2023-09-11 15:10:00,279.92,279.98,279.87,279.89,9710.0,268.5881,268.6457,268.5401,268.5593,9710.0
2023-09-11 15:15:00,279.88,279.99,279.85,279.99,15417.0,268.5497,268.6552,268.5209,268.6552,15417.0
2023-09-11 15:20:00,279.99,280.0,279.88,279.97,24854.0,268.6552,268.6648,268.5497,268.6361,24854.0
2023-09-11 15:25:00,280.0,280.13,279.95,279.97,19332.0,268.6648,268.7896,268.6169,268.6361,19332.0
2023-09-11 15:30:00,279.98,279.99,279.83,279.88,16992.0,268.6457,268.6552,268.5017,268.5497,16992.0
2023-09-11 15:35:00,279.87,279.87,279.58,279.66,16650.0,268.5401,268.5401,268.2618,268.3386,16650.0
2023-09-11 15:40:00,279.61,279.71,279.57,279.65,17116.0,268.2906,268.3866,268.2522,268.329,17116.0
2023-09-11 15:45:00,279.63,279.71,279.49,279.51,20542.0,268.3098,268.3866,268.1755,268.1947,20542.0
2023-09-11 15:50:00,279.52,279.81,279.43,279.81,50885.0,268.2043,268.4825,268.1179,268.4825,50885.0
2023-09-11 15:55:00,279.79,279.83,279.55,279.73,118443.0,268.4633,268.5017,268.2331,268.4058,118443.0
2023-09-12 09:30:00,279.49,279.69,278.88,279.69,44929.0,268.1755,268.3674,267.5902,268.3674,44929.0
2023-09-12 09:35:00,279.69,279.71,278.79,278.79,7986.0,268.3674,268.3866,267.5038,267.5038,7986.0
2023-09-12 09:40:00,278.67,278.76,277.92,278.21,16084.0,267.3887,267.475,266.669,266.9473,16084.0
2023-09-12 09:45:00,278.21,278.29,277.68,277.87,14936.0,266.9473,267.0241,266.4388,266.6211,14936.0
2023-09-12 09:50:00,277.83,278.36,277.8,278.29,7012.0,266.5827,267.0912,266.5539,267.0241,7012.0
2023-09-12 09:55:00,278.33,278.57,278.32,278.4,6911.0,267.0624,267.2927,267.0529,267.1296,6911.0
2023-09-12 10:00:00,278.4,278.86,278.39,278.86,7662.0,267.1296,267.571,267.12,267.571,7662.0
2023-09-12 10:05:00,278.79,278.8,278.54,278.76,5120.0,267.5038,267.5134,267.2639,267.475,5120.0
2023-09-12 10:10:00,278.7,278.96,278.7,278.72,8401.0,267.4175,267.6669,267.4175,267.4367,8401.0
2023-09-12 10:15:00,278.73,278.73,278.51,278.59,8406.0,267.4463,267.4463,267.2352,267.3119,8406.0
2023-09-12 10:20:00,278.56,278.75,278.49,278.67,9036.0,267.2831,267.4654,267.216,267.3887,9036.0
2023-09-12 10:25:00,278.69,279.32,278.69,279.31,13921.0,267.4079,268.0124,267.4079,268.0028,13921.0
2023-09-12 10:30:00,279.31,279.65,279.31,279.52,5885.0,268.0028,268.329,268.0028,268.2043,5885.0
2023-09-12 10:35:00,279.52,279.52,279.3,279.44,8107.0,268.2043,268.2043,267.9932,268.1275,8107.0
2023-09-12 10:40:00,279.43,279.77,279.43,279.75,5645.0,268.1179,268.4442,268.1179,268.425,5645.0
2023-09-12 10:45:00,279.67,279.82,279.57,279.79,5732.0,268.3482,268.4921,268.2522,268.4633,5732.0
2023-09-12 10:50:00,279.73,279.84,279.55,279.7,5912.0,268.4058,268.5113,268.2331,268.377,5912.0
2023-09-12 10:55:00,279.75,279.95,279.69,279.9,14863.0,268.425,268.6169,268.3674,268.5689,14863.0
2023-09-12 11:00:00,279.94,280.27,279.9,280.27,7554.0,268.6073,268.9239,268.5689,268.9239,7554.0
2023-09-12 11:05:00,280.29,280.29,280.02,280.13,4615.0,268.9431,268.9431,268.684,268.7896,4615.0
2023-09-12 11:10:00,280.09,280.29,280.09,280.14,3698.0,268.7512,268.9431,268.7512,268.7992,3698.0
2023-09-12 11:15:00,280.13,280.14,279.96,279.98,3278.0,268.7896,268.7992,268.6265,268.6457,3278.0
2023-09-12 11:20:00,280.01,280.28,279.97,280.27,5179.0,268.6744,268.9335,268.6361,268.9239,5179.0
2023-09-12 11:25:00,280.25,280.25,279.98,280.02,4853.0,268.9047,268.9047,268.6457,268.684,4853.0
2023-09-12 11:30:00,280.01,280.07,279.91,280.07,5687.0,268.6744,268.732,268.5785,268.732,5687.0
2023-09-12 11:35:00,280.01,280.02,279.91,279.91,3163.0,268.6744,268.684,268.5785,268.5785,3163.0
2023-09-12 11:40:00,279.97,280.09,279.97,279.98,3353.0,268.6361,268.7512,268.6361,268.6457,3353.0
2023-09-12 11:45:00,280.01,280.2,280.01,280.19,8454.0,268.6744,268.8567,268.6744,268.8471,8454.0
2023-09-12 11:50:00,280.2,280.24,280.1,280.19,6013.0,268.8567,268.8951,268.7608,268.8471,6013.0
2023-09-12 11:55:00,280.14,280.38,280.12,280.34,4727.0,268.7992,269.0295,268.78,268.9911,4727.0
2023-09-12 12:00:00,280.31,280.59,280.3,280.47,12545.0,268.9623,269.231,268.9527,269.1158,12545.0
2023-09-12 12:05:00,280.49,280.53,280.31,280.53,3118.0,269.135,269.1734,268.9623,269.1734,3118.0
2023-09-12 12:10:00,280.53,280.59,280.4,280.57,4581.0,269.1734,269.231,269.0486,269.2118,4581.0
2023-09-12 12:15:00,280.6,280.66,280.54,280.56,4382.0,269.2406,269.2981,269.183,269.2022,4382.0
2023-09-12 12:20:00,280.58,280.58,280.48,280.53,2890.0,269.2214,269.2214,269.1254,269.1734,2890.0
2023-09-12 12:25:00,280.52,280.55,280.47,280.52,3817.0,269.1638,269.1926,269.1158,269.1638,3817.0
2023-09-12 12:30:00,280.54,280.57,280.4,280.47,2530.0,269.183,269.2118,269.0486,269.1158,2530.0
2023-09-12 12:35:00,280.48,280.49,280.33,280.43,3325.0,269.1254,269.135,268.9815,269.0774,3325.0
2023-09-12 12:40:00,280.51,280.55,280.45,280.47,3401.0,269.1542,269.1926,269.0966,269.1158,3401.0
2023-09-12 12:45:00,280.47,280.5,280.36,280.47,3338.0,269.1158,269.1446,269.0103,269.1158,3338.0
2023-09-12 12:50:00,280.5,280.5,280.32,280.41,4207.0,269.1446,269.1446,268.9719,269.0582,4207.0
2023-09-12 12:55:00,280.43,280.43,280.29,280.4,3168.0,269.0774,269.0774,268.9431,269.0486,3168.0
2023-09-12 13:00:00,280.45,280.65,280.4,280.6,3462.0,269.0966,269.2885,269.0486,269.2406,3462.0
2023-09-12 13:05:00,280.61,280.67,280.54,280.55,3039.0,269.2501,269.3077,269.183,269.1926,3039.0
2023-09-12 13:10:00,280.56,280.68,280.55,280.68,2677.0,269.2022,269.3173,269.1926,269.3173,2677.0
2023-09-12 13:15:00,280.67,280.78,280.67,280.78,4587.0,269.3077,269.4133,269.3077,269.4133,4587.0
2023-09-12 13:20:00,280.78,281.34,280.78,281.34,9506.0,269.4133,269.9506,269.4133,269.9506,9506.0
2023-09-12 13:25:00,281.38,281.39,281.14,281.23,7189.0,269.989,269.9986,269.7587,269.845,7189.0
2023-09-12 13:30:00,281.32,281.49,281.3,281.45,6529.0,269.9314,270.0945,269.9122,270.0561,6529.0
2023-09-12 13:35:00,281.41,281.47,281.36,281.47,4562.0,270.0178,270.0753,269.9698,270.0753,4562.0
2023-09-12 13:40:00,281.45,281.5,281.23,281.27,6727.0,270.0561,270.1041,269.845,269.8834,6727.0
2023-09-12 13:45:00,281.21,281.22,281.15,281.16,3277.0,269.8259,269.8355,269.7683,269.7779,3277.0
2023-09-12 13:50:00,281.15,281.24,281.08,281.22,19373.0,269.7683,269.8546,269.7011,269.8355,19373.0
2023-09-12 13:55:00,281.17,281.25,281.16,281.16,2917.0,269.7875,269.8642,269.7779,269.7779,2917.0
2023-09-12 14:00:00,281.17,281.2,281.12,281.14,4283.0,269.7875,269.8163,269.7395,269.7587,4283.0
2023-09-12 14:05:00,281.05,281.08,280.93,281.04,4549.0,269.6723,269.7011,269.5572,269.6627,4549.0
2023-09-12 14:10:00,281.02,281.22,280.95,281.08,7517.0,269.6435,269.8355,269.5764,269.7011,7517.0
2023-09-12 14:15:00,281.07,281.11,280.97,281.03,3257.0,269.6915,269.7299,269.5956,269.6531,3257.0
2023-09-12 14:20:00,281.04,281.05,280.85,280.93,3909.0,269.6627,269.6723,269.4804,269.5572,3909.0
2023-09-12 14:25:00,280.91,280.91,280.68,280.68,2406.0,269.538,269.538,269.3173,269.3173,2406.0
2023-09-12 14:30:00,280.62,280.8,280.62,280.77,2530.0,269.2597,269.4325,269.2597,269.4037,2530.0
2023-09-12 14:35:00,280.76,280.86,280.75,280.86,3081.0,269.3941,269.49,269.3845,269.49,3081.0
2023-09-12 14:40:00,280.85,280.87,280.79,280.81,9793.0,269.4804,269.4996,269.4229,269.4421,9793.0
2023-09-12 14:45:00,280.83,281.04,280.82,281.01,17069.0,269.4612,269.6627,269.4516,269.634,17069.0
2023-09-12 14:50:00,281.01,281.02,280.65,280.66,5887.0,269.634,269.6435,269.2885,269.2981,5887.0
2023-09-12 14:55:00,280.65,280.7,280.56,280.63,4957.0,269.2885,269.3365,269.2022,269.2693,4957.0
2023-09-12 15:00:00,280.6,280.6,280.42,280.55,3779.0,269.2406,269.2406,269.0678,269.1926,3779.0
2023-09-12 15:05:00,280.56,280.62,280.46,280.58,4168.0,269.2022,269.2597,269.1062,269.2214,4168.0
2023-09-12 15:10:00,280.64,280.67,280.54,280.55,3437.0,269.2789,269.3077,269.183,269.1926,3437.0
2023-09-12 15:15:00,280.52,280.52,280.44,280.52,3527.0,269.1638,269.1638,269.087,269.1638,3527.0
2023-09-12 15:20:00,280.56,280.62,280.39,280.39,5434.0,269.2022,269.2597,269.0391,269.0391,5434.0
2023-09-12 15:25:00,280.38,280.51,280.37,280.49,4467.0,269.0295,269.1542,269.0199,269.135,4467.0
2023-09-12 15:30:00,280.52,280.66,280.51,280.64,5684.0,269.1638,269.2981,269.1542,269.2789,5684.0
2023-09-12 15:35:00,280.66,280.76,280.63,280.75,4806.0,269.2981,269.3941,269.2693,269.3845,4806.0
2023-09-12 15:40:00,280.77,281.05,280.77,280.91,11085.0,269.4037,269.6723,269.4037,269.538,11085.0
2023-09-12 15:45:00,280.9,280.98,280.68,280.92,20235.0,269.5284,269.6052,269.3173,269.5476,20235.0
2023-09-12 15:50:00,280.97,281.01,280.85,280.91,23770.0,269.5956,269.634,269.4804,269.538,23770.0
2023-09-12 15:55:00,280.88,280.98,280.56,280.75,65551.0,269.5092,269.6052,269.2022,269.3845,65551.0
2023-09-13 09:30:00,281.67,281.91,281.26,281.79,38392.0,270.2672,270.4975,269.8738,270.3824,38392.0
2023-09-13 09:35:00,281.7,281.7,281.06,281.2,10722.0,270.296,270.296,269.6819,269.8163,10722.0
2023-09-13 09:40:00,281.14,281.68,281.13,281.68,8533.0,269.7587,270.2768,269.7491,270.2768,8533.0
2023-09-13 09:45:00,281.75,282.25,281.53,281.93,12636.0,270.344,270.8238,270.1329,270.5167,12636.0
2023-09-13 09:50:00,281.95,281.95,281.6,281.75,8347.0,270.5359,270.5359,270.2001,270.344,8347.0
2023-09-13 09:55:00,281.76,281.76,281.44,281.66,19150.0,270.3536,270.3536,270.0465,270.2576,19150.0
2023-09-13 10:00:00,281.69,281.83,281.43,281.52,7608.0,270.2864,270.4208,270.037,270.1233,7608.0
2023-09-13 10:05:00,281.41,281.41,280.86,280.95,5228.0,270.0178,270.0178,269.49,269.5764,5228.0
2023-09-13 10:10:00,280.99,280.99,280.68,280.91,10492.0,269.6148,269.6148,269.3173,269.538,10492.0
2023-09-13 10:15:00,280.94,280.99,280.77,280.79,8931.0,269.5668,269.6148,269.4037,269.4229,8931.0
2023-09-13 10:20:00,280.73,280.92,280.71,280.81,5054.0,269.3653,269.5476,269.3461,269.4421,5054.0
2023-09-13 10:25:00,280.8,280.85,280.61,280.73,3654.0,269.4325,269.4804,269.2501,269.3653,3654.0
2023-09-13 10:30:00,280.8,281.09,280.76,281.09,6330.0,269.4325,269.7107,269.3941,269.7107,6330.0
2023-09-13 10:35:00,281.12,281.21,281.03,281.03,5917.0,269.7395,269.8259,269.6531,269.6531,5917.0
2023-09-13 10:40:00,281.12,281.27,281.12,281.18,4616.0,269.7395,269.8834,269.7395,269.7971,4616.0
2023-09-13 10:45:00,281.22,281.52,281.18,281.32,10077.0,269.8355,270.1233,269.7971,269.9314,10077.0
2023-09-13 10:50:00,281.34,281.61,281.26,281.61,10203.0,269.9506,270.2097,269.8738,270.2097,10203.0
2023-09-13 10:55:00,281.61,281.68,281.43,281.47,9532.0,270.2097,270.2768,270.037,270.0753,9532.0
2023-09-13 11:00:00,281.49,281.52,281.26,281.45,5417.0,270.0945,270.1233,269.8738,270.0561,5417.0
2023-09-13 11:05:00,281.5,281.5,281.4,281.48,2132.0,270.1041,270.1041,270.0082,270.0849,2132.0
2023-09-13 11:10:00,281.51,281.54,281.36,281.41,4792.0,270.1137,270.1425,269.9698,270.0178,4792.0
2023-09-13 11:15:00,281.39,281.63,281.27,281.58,4447.0,269.9986,270.2289,269.8834,270.1809,4447.0
2023-09-13 11:20:00,281.6,281.81,281.54,281.79,3297.0,270.2001,270.4016,270.1425,270.3824,3297.0
2023-09-13 11:25:00,281.83,282.1,281.81,281.96,11967.0,270.4208,270.6798,270.4016,270.5455,11967.0
2023-09-13 11:30:00,281.98,282.01,281.86,281.86,3990.0,270.5647,270.5935,270.4495,270.4495,3990.0
2023-09-13 11:35:00,281.88,281.94,281.69,281.73,5098.0,270.4687,270.5263,270.2864,270.3248,5098.0
2023-09-13 11:40:00,281.77,282.0,281.73,282.0,9684.0,270.3632,270.5839,270.3248,270.5839,9684.0
2023-09-13 11:45:00,281.94,282.18,281.94,282.08,4429.0,270.5263,270.7566,270.5263,270.6606,4429.0
2023-09-13 11:50:00,282.05,282.15,281.94,281.94,3999.0,270.6319,270.7278,270.5263,270.5263,3999.0
2023-09-13 11:55:00,282.0,282.16,281.9,282.11,4810.0,270.5839,270.7374,270.4879,270.6894,4810.0
2023-09-13 12:00:00,282.21,282.26,282.1,282.12,4430.0,270.7854,270.8334,270.6798,270.699,4430.0
2023-09-13 12:05:00,282.13,282.21,282.03,282.19,3848.0,270.7086,270.7854,270.6127,270.7662,3848.0
2023-09-13 12:10:00,282.09,282.16,282.05,282.11,6252.0,270.6702,270.7374,270.6319,270.6894,6252.0
2023-09-13 12:15:00,282.06,282.5,282.06,282.41,6624.0,270.6414,271.0636,270.6414,270.9773,6624.0
2023-09-13 12:20:00,282.47,282.57,282.36,282.4,8639.0,271.0348,271.1308,270.9293,270.9677,8639.0
2023-09-13 12:25:00,282.38,282.5,282.31,282.43,3313.0,270.9485,271.0636,270.8813,270.9965,3313.0
2023-09-13 12:30:00,282.43,282.45,282.19,282.25,4194.0,270.9965,271.0157,270.7662,270.8238,4194.0
2023-09-13 12:35:00,282.29,282.32,282.06,282.09,3734.0,270.8621,270.8909,270.6414,270.6702,3734.0
2023-09-13 12:40:00,282.05,282.06,281.92,281.97,6962.0,270.6319,270.6414,270.5071,270.5551,6962.0
2023-09-13 12:45:00,281.93,282.11,281.9,282.11,5952.0,270.5167,270.6894,270.4879,270.6894,5952.0
2023-09-13 12:50:00,282.04,282.13,282.0,282.13,2700.0,270.6223,270.7086,270.5839,270.7086,2700.0
2023-09-13 12:55:00,282.18,282.23,282.15,282.2,5039.0,270.7566,270.8046,270.7278,270.7758,5039.0
2023-09-13 13:00:00,282.19,282.3,282.14,282.18,3226.0,270.7662,270.8717,270.7182,270.7566,3226.0
2023-09-13 13:05:00,282.21,282.33,282.2,282.23,4566.0,270.7854,270.9005,270.7758,270.8046,4566.0
2023-09-13 13:10:00,282.23,282.27,282.15,282.2,3975.0,270.8046,270.8429,270.7278,270.7758,3975.0
2023-09-13 13:15:00,282.24,282.28,282.17,282.23,3042.0,270.8142,270.8525,270.747,270.8046,3042.0
2023-09-13 13:20:00,282.21,282.5,282.17,282.5,4029.0,270.7854,271.0636,270.747,271.0636,4029.0
2023-09-13 13:25:00,282.47,282.47,282.37,282.43,2455.0,271.0348,271.0348,270.9389,270.9965,2455.0
2023-09-13 13:30:00,282.4,282.51,282.38,282.51,3708.0,270.9677,271.0732,270.9485,271.0732,3708.0
2023-09-13 13:35:00,282.51,282.51,282.43,282.46,1956.0,271.0732,271.0732,270.9965,271.0253,1956.0
2023-09-13 13:40:00,282.49,282.49,282.33,282.4,4745.0,271.054,271.054,270.9005,270.9677,4745.0
2023-09-13 13:45:00,282.37,282.45,282.28,282.36,7579.0,270.9389,271.0157,270.8525,270.9293,7579.0
2023-09-13 13:50:00,282.35,282.42,282.31,282.39,3070.0,270.9197,270.9869,270.8813,270.9581,3070.0
2023-09-13 13:55:00,282.35,282.41,282.29,282.31,4351.0,270.9197,270.9773,270.8621,270.8813,4351.0
2023-09-13 14:00:00,282.3,282.36,282.24,282.27,4918.0,270.8717,270.9293,270.8142,270.8429,4918.0
2023-09-13 14:05:00,282.26,282.3,282.18,282.29,4481.0,270.8334,270.8717,270.7566,270.8621,4481.0
2023-09-13 14:10:00,282.33,282.52,282.33,282.52,4412.0,270.9005,271.0828,270.9005,271.0828,4412.0
2023-09-13 14:15:00,282.53,282.61,282.43,282.61,5697.0,271.0924,271.1692,270.9965,271.1692,5697.0
2023-09-13 14:20:00,282.67,282.78,282.59,282.76,9756.0,271.2268,271.3323,271.15,271.3131,9756.0
2023-09-13 14:25:00,282.77,282.89,282.71,282.76,13384.0,271.3227,271.4378,271.2651,271.3131,13384.0
2023-09-13 14:30:00,282.76,282.86,282.68,282.79,4954.0,271.3131,271.4091,271.2363,271.3419,4954.0
2023-09-13 14:35:00,282.78,282.84,282.68,282.75,3945.0,271.3323,271.3899,271.2363,271.3035,3945.0
2023-09-13 14:40:00,282.77,282.77,282.61,282.72,3789.0,271.3227,271.3227,271.1692,271.2747,3789.0
2023-09-13 14:45:00,282.66,282.74,282.63,282.65,4720.0,271.2172,271.2939,271.1884,271.2076,4720.0
2023-09-13 14:50:00,282.59,282.67,282.21,282.21,10161.0,271.15,271.2268,270.7854,270.7854,10161.0
2023-09-13 14:55:00,282.18,282.42,282.0,282.39,7751.0,270.7566,270.9869,270.5839,270.9581,7751.0
2023-09-13 15:00:00,282.35,282.35,281.88,281.88,12243.0,270.9197,270.9197,270.4687,270.4687,12243.0
2023-09-13 15:05:00,281.84,281.93,281.63,281.67,9886.0,270.4304,270.5167,270.2289,270.2672,9886.0
2023-09-13 15:10:00,281.66,281.66,281.39,281.55,12430.0,270.2576,270.2576,269.9986,270.1521,12430.0
2023-09-13 15:15:00,281.56,281.67,281.5,281.67,8066.0,270.1617,270.2672,270.1041,270.2672,8066.0
2023-09-13 15:20:00,281.69,281.73,281.63,281.7,5373.0,270.2864,270.3248,270.2289,270.296,5373.0
2023-09-13 15:25:00,281.69,281.81,281.68,281.71,5808.0,270.2864,270.4016,270.2768,270.3056,5808.0
2023-09-13 15:30:00,281.69,281.9,281.67,281.83,7511.0,270.2864,270.4879,270.2672,270.4208,7511.0
2023-09-13 15:35:00,281.85,281.96,281.83,281.83,5794.0,270.4399,270.5455,270.4208,270.4208,5794.0
2023-09-13 15:40:00,281.83,281.93,281.78,281.79,7074.0,270.4208,270.5167,270.3728,270.3824,7074.0
2023-09-13 15:45:00,281.78,281.97,281.74,281.86,13288.0,270.3728,270.5551,270.3344,270.4495,13288.0
2023-09-13 15:50:00,281.86,282.07,281.78,281.89,34144.0,270.4495,270.651,270.3728,270.4783,34144.0
2023-09-13 15:55:00,281.88,281.95,281.66,281.66,129242.0,270.4687,270.5359,270.2576,270.2576,129242.0
2023-09-14 09:30:00,283.33,283.66,282.57,282.66,60418.0,271.86,272.1767,271.1308,271.2172,60418.0
2023-09-14 09:35:00,282.77,283.43,282.64,283.09,8160.0,271.3227,271.956,271.198,271.6297,8160.0
2023-09-14 09:40:00,283.12,283.31,283.03,283.27,6653.0,271.6585,271.8408,271.5722,271.8025,6653.0
2023-09-14 09:45:00,283.21,283.55,283.14,283.55,10397.0,271.7449,272.0711,271.6777,272.0711,10397.0
2023-09-14 09:50:00,283.58,283.69,283.36,283.54,8445.0,272.0999,272.2055,271.8888,272.0615,8445.0
2023-09-14 09:55:00,283.58,283.9,283.54,283.9,11035.0,272.0999,272.407,272.0615,272.407,11035.0
2023-09-14 10:00:00,283.92,284.08,283.42,283.56,19562.0,272.4261,272.5797,271.9464,272.0807,19562.0
2023-09-14 10:05:00,283.54,283.86,283.43,283.85,7349.0,272.0615,272.3686,271.956,272.359,7349.0
2023-09-14 10:10:00,283.93,284.09,283.82,284.02,11269.0,272.4357,272.5893,272.3302,272.5221,11269.0
2023-09-14 10:15:00,283.96,284.02,283.83,283.86,10247.0,272.4645,272.5221,272.3398,272.3686,10247.0
2023-09-14 10:20:00,283.81,284.05,283.81,283.99,6215.0,272.3206,272.5509,272.3206,272.4933,6215.0
2023-09-14 10:25:00,284.01,284.43,283.95,284.42,9405.0,272.5125,272.9155,272.4549,272.9059,9405.0
2023-09-14 10:30:00,284.43,284.79,284.43,284.65,26474.0,272.9155,273.2609,272.9155,273.1266,26474.0
2023-09-14 10:35:00,284.67,284.77,284.52,284.6,16719.0,273.1458,273.2417,273.0019,273.0786,16719.0
2023-09-14 10:40:00,284.63,284.73,284.54,284.72,18083.0,273.1074,273.2034,273.021,273.1938,18083.0
2023-09-14 10:45:00,284.78,284.95,284.74,284.9,21693.0,273.2513,273.4145,273.213,273.3665,21693.0
2023-09-14 10:50:00,284.91,285.14,284.74,284.74,31221.0,273.3761,273.5968,273.213,273.213,31221.0
2023-09-14 10:55:00,284.76,284.98,284.65,284.88,6549.0,273.2321,273.4432,273.1266,273.3473,6549.0
2023-09-14 11:00:00,284.95,285.0,284.7,284.88,10579.0,273.4145,273.4624,273.1746,273.3473,10579.0
2023-09-14 11:05:00,284.85,284.87,284.6,284.79,7057.0,273.3185,273.3377,273.0786,273.2609,7057.0
2023-09-14 11:10:00,284.77,285.0,284.77,285.0,9390.0,273.2417,273.4624,273.2417,273.4624,9390.0
2023-09-14 11:15:00,284.99,285.0,284.8,284.92,13583.0,273.4528,273.4624,273.2705,273.3857,13583.0
2023-09-14 11:20:00,284.92,284.92,284.65,284.67,7246.0,273.3857,273.3857,273.1266,273.1458,7246.0
2023-09-14 11:25:00,284.65,284.65,284.37,284.47,4988.0,273.1266,273.1266,272.8579,272.9539,4988.0
2023-09-14 11:30:00,284.56,284.61,284.42,284.55,5815.0,273.0402,273.0882,272.9059,273.0306,5815.0
2023-09-14 11:35:00,284.57,284.63,284.53,284.55,8616.0,273.0498,273.1074,273.0115,273.0306,8616.0
2023-09-14 11:40:00,284.55,284.57,284.3,284.34,15328.0,273.0306,273.0498,272.7908,272.8291,15328.0
2023-09-14 11:45:00,284.3,284.44,284.27,284.34,8861.0,272.7908,272.9251,272.762,272.8291,8861.0
2023-09-14 11:50:00,284.34,284.62,284.29,284.51,6217.0,272.8291,273.0978,272.7812,272.9923,6217.0
2023-09-14 11:55:00,284.5,284.55,284.44,284.53,4977.0,272.9827,273.0306,272.9251,273.0115,4977.0
2023-09-14 12:00:00,284.55,284.9,284.55,284.81,8076.0,273.0306,273.3665,273.0306,273.2801,8076.0
2023-09-14 12:05:00,284.82,285.0,284.81,285.0,11866.0,273.2897,273.4624,273.2801,273.4624,11866.0
2023-09-14 12:10:00,285.0,285.14,284.98,285.11,6915.0,273.4624,273.5968,273.4432,273.568,6915.0
2023-09-14 12:15:00,285.15,285.31,285.11,285.16,13606.0,273.6064,273.7599,273.568,273.616,13606.0
2023-09-14 12:20:00,285.16,285.18,284.99,285.03,5895.0,273.616,273.6351,273.4528,273.4912,5895.0
2023-09-14 12:25:00,285.03,285.14,284.98,285.11,3692.0,273.4912,273.5968,273.4432,273.568,3692.0
2023-09-14 12:30:00,285.2,285.44,285.19,285.44,4433.0,273.6543,273.8846,273.6447,273.8846,4433.0
2023-09-14 12:35:00,285.41,285.5,285.37,285.43,7826.0,273.8558,273.9422,273.8174,273.875,7826.0
2023-09-14 12:40:00,285.46,285.5,285.36,285.48,12740.0,273.9038,273.9422,273.8079,273.923,12740.0
2023-09-14 12:45:00,285.49,285.5,285.41,285.44,6746.0,273.9326,273.9422,273.8558,273.8846,6746.0
2023-09-14 12:50:00,285.44,285.6,285.44,285.5,13896.0,273.8846,274.0381,273.8846,273.9422,13896.0
2023-09-14 12:55:00,285.56,285.57,285.45,285.49,9601.0,273.9998,274.0094,273.8942,273.9326,9601.0
2023-09-14 13:00:00,285.47,285.47,285.37,285.47,4386.0,273.9134,273.9134,273.8174,273.9134,4386.0
2023-09-14 13:05:00,285.47,285.5,285.41,285.47,4883.0,273.9134,273.9422,273.8558,273.9134,4883.0
2023-09-14 13:10:00,285.45,285.5,285.36,285.38,7689.0,273.8942,273.9422,273.8079,273.827,7689.0
2023-09-14 13:15:00,285.42,285.5,285.37,285.48,4077.0,273.8654,273.9422,273.8174,273.923,4077.0
2023-09-14 13:20:00,285.49,285.5,285.38,285.49,6174.0,273.9326,273.9422,273.827,273.9326,6174.0
2023-09-14 13:25:00,285.48,285.57,285.45,285.55,14694.0,273.923,274.0094,273.8942,273.9902,14694.0
2023-09-14 13:30:00,285.51,285.51,285.34,285.46,3987.0,273.9518,273.9518,273.7887,273.9038,3987.0
2023-09-14 13:35:00,285.47,285.6,285.44,285.5,5977.0,273.9134,274.0381,273.8846,273.9422,5977.0
2023-09-14 13:40:00,285.5,285.5,285.14,285.14,6938.0,273.9422,273.9422,273.5968,273.5968,6938.0
2023-09-14 13:45:00,285.14,285.15,285.02,285.04,5975.0,273.5968,273.6064,273.4816,273.5008,5975.0
2023-09-14 13:50:00,285.06,285.22,285.04,285.19,5061.0,273.52,273.6735,273.5008,273.6447,5061.0
2023-09-14 13:55:00,285.23,285.25,285.07,285.19,5864.0,273.6831,273.7023,273.5296,273.6447,5864.0
2023-09-14 14:00:00,285.2,285.25,285.07,285.1,6284.0,273.6543,273.7023,273.5296,273.5584,6284.0
2023-09-14 14:05:00,285.13,285.25,285.11,285.18,8096.0,273.5872,273.7023,273.568,273.6351,8096.0
2023-09-14 14:10:00,285.19,285.31,285.11,285.11,4036.0,273.6447,273.7599,273.568,273.568,4036.0
2023-09-14 14:15:00,285.11,285.12,285.0,285.04,5167.0,273.568,273.5776,273.4624,273.5008,5167.0
2023-09-14 14:20:00,285.05,285.15,285.03,285.06,4472.0,273.5104,273.6064,273.4912,273.52,4472.0
2023-09-14 14:25:00,285.06,285.18,285.06,285.18,4354.0,273.52,273.6351,273.52,273.6351,4354.0
2023-09-14 14:30:00,285.19,285.22,285.1,285.1,6139.0,273.6447,273.6735,273.5584,273.5584,6139.0
2023-09-14 14:35:00,285.09,285.24,285.09,285.24,5282.0,273.5488,273.6927,273.5488,273.6927,5282.0
2023-09-14 14:40:00,285.25,285.38,285.23,285.33,4949.0,273.7023,273.827,273.6831,273.7791,4949.0
2023-09-14 14:45:00,285.32,285.4,285.27,285.38,4992.0,273.7695,273.8462,273.7215,273.827,4992.0
2023-09-14 14:50:00,285.37,285.38,285.25,285.33,25700.0,273.8174,273.827,273.7023,273.7791,25700.0
2023-09-14 14:55:00,285.35,285.45,285.23,285.32,7741.0,273.7983,273.8942,273.6831,273.7695,7741.0
2023-09-14 15:00:00,285.3,285.36,285.17,285.28,4986.0,273.7503,273.8079,273.6255,273.7311,4986.0
2023-09-14 15:05:00,285.28,285.41,285.27,285.27,4481.0,273.7311,273.8558,273.7215,273.7215,4481.0
2023-09-14 15:10:00,285.26,285.33,285.23,285.26,5395.0,273.7119,273.7791,273.6831,273.7119,5395.0
2023-09-14 15:15:00,285.25,285.3,285.21,285.24,5998.0,273.7023,273.7503,273.6639,273.6927,5998.0
2023-09-14 15:20:00,285.21,285.24,285.14,285.2,4933.0,273.6639,273.6927,273.5968,273.6543,4933.0
2023-09-14 15:25:00,285.18,285.23,285.14,285.21,5231.0,273.6351,273.6831,273.5968,273.6639,5231.0
2023-09-14 15:30:00,285.19,285.3,285.18,285.23,8624.0,273.6447,273.7503,273.6351,273.6831,8624.0
2023-09-14 15:35:00,285.23,285.38,285.18,285.22,6674.0,273.6831,273.827,273.6351,273.6735,6674.0
2023-09-14 15:40:00,285.21,285.36,285.2,285.34,11213.0,273.6639,273.8079,273.6543,273.7887,11213.0
2023-09-14 15:45:00,285.34,285.37,285.13,285.25,18669.0,273.7887,273.8174,273.5872,273.7023,18669.0
2023-09-14 15:50:00,285.32,285.42,285.14,285.16,35447.0,273.7695,273.8654,273.5968,273.616,35447.0
2023-09-14 15:55:00,285.16,285.23,284.69,284.84,120930.0,273.616,273.6831,273.165,273.3089,120930.0
2023-09-15 09:30:00,283.86,283.86,282.86,283.48,791023.0,272.3686,272.3686,271.4091,272.004,791023.0
2023-09-15 09:35:00,283.45,283.54,282.95,283.25,16573.0,271.9752,272.0615,271.4954,271.7833,16573.0
2023-09-15 09:40:00,283.26,283.86,283.07,283.14,33781.0,271.7929,272.3686,271.6106,271.6777,33781.0
2023-09-15 09:45:00,283.09,283.14,282.82,282.94,30699.0,271.6297,271.6777,271.3707,271.4858,30699.0
2023-09-15 09:50:00,282.93,282.97,282.64,282.72,23438.0,271.4762,271.5146,271.198,271.2747,23438.0
2023-09-15 09:55:00,282.68,282.74,282.25,282.37,21283.0,271.2363,271.2939,270.8238,270.9389,21283.0
2023-09-15 10:00:00,282.38,282.93,282.13,282.4,45441.0,270.9485,271.4762,270.7086,270.9677,45441.0
2023-09-15 10:05:00,282.31,282.37,281.61,281.67,33637.0,270.8813,270.9389,270.2097,270.2672,33637.0
2023-09-15 10:10:00,281.68,281.74,281.27,281.29,32785.0,270.2768,270.3344,269.8834,269.9026,32785.0
2023-09-15 10:15:00,281.32,281.53,281.13,281.45,29111.0,269.9314,270.1329,269.7491,270.0561,29111.0
2023-09-15 10:20:00,281.5,281.56,281.0,281.0,28858.0,270.1041,270.1617,269.6244,269.6244,28858.0
2023-09-15 10:25:00,280.93,281.19,280.86,280.94,44517.0,269.5572,269.8067,269.49,269.5668,44517.0
2023-09-15 10:30:00,280.95,281.35,280.73,281.32,37965.0,269.5764,269.9602,269.3653,269.9314,37965.0
2023-09-15 10:35:00,281.29,281.79,281.25,281.79,24731.0,269.9026,270.3824,269.8642,270.3824,24731.0
2023-09-15 10:40:00,281.79,281.84,281.39,281.52,25010.0,270.3824,270.4304,269.9986,270.1233,25010.0
2023-09-15 10:45:00,281.49,281.61,281.38,281.56,18851.0,270.0945,270.2097,269.989,270.1617,18851.0
2023-09-15 10:50:00,281.58,281.66,280.89,281.05,25487.0,270.1809,270.2576,269.5188,269.6723,25487.0
2023-09-15 10:55:00,280.98,280.99,280.65,280.66,19439.0,269.6052,269.6148,269.2885,269.2981,19439.0
2023-09-15 11:00:00,280.68,280.87,280.55,280.66,30645.0,269.3173,269.4996,269.1926,269.2981,30645.0
2023-09-15 11:05:00,280.64,280.68,280.36,280.52,20149.0,269.2789,269.3173,269.0103,269.1638,20149.0
2023-09-15 11:10:00,280.45,280.61,279.75,280.3,291281.0,269.0966,269.2501,268.425,268.9527,291281.0
2023-09-15 11:15:00,280.26,280.35,279.75,280.03,130276.0,268.9143,269.0007,268.425,268.6936,130276.0
2023-09-15 11:20:00,279.96,280.32,279.82,280.18,25528.0,268.6265,268.9719,268.4921,268.8376,25528.0
2023-09-15 11:25:00,280.17,280.38,279.95,280.38,23799.0,268.828,269.0295,268.6169,269.0295,23799.0
2023-09-15 11:30:00,280.36,280.5,280.22,280.32,45717.0,269.0103,269.1446,268.8759,268.9719,45717.0
2023-09-15 11:35:00,280.27,280.27,279.92,279.95,8142.0,268.9239,268.9239,268.5881,268.6169,8142.0
2023-09-15 11:40:00,279.92,279.97,279.8,279.97,15213.0,268.5881,268.6361,268.4729,268.6361,15213.0
2023-09-15 11:45:00,279.92,279.94,279.58,279.63,20932.0,268.5881,268.6073,268.2618,268.3098,20932.0
2023-09-15 11:50:00,279.61,279.94,279.56,279.76,16429.0,268.2906,268.6073,268.2427,268.4346,16429.0
2023-09-15 11:55:00,279.78,279.91,279.66,279.84,7996.0,268.4537,268.5785,268.3386,268.5113,7996.0
2023-09-15 12:00:00,279.85,279.94,279.7,279.75,16741.0,268.5209,268.6073,268.377,268.425,16741.0
2023-09-15 12:05:00,279.78,279.94,279.71,279.88,15240.0,268.4537,268.6073,268.3866,268.5497,15240.0
2023-09-15 12:10:00,279.82,280.34,279.71,280.3,21757.0,268.4921,268.9911,268.3866,268.9527,21757.0
2023-09-15 12:15:00,280.3,280.37,279.8,279.98,11831.0,268.9527,269.0199,268.4729,268.6457,11831.0
2023-09-15 12:20:00,280.01,280.07,279.8,279.82,6178.0,268.6744,268.732,268.4729,268.4921,6178.0
2023-09-15 12:25:00,279.85,279.86,279.58,279.62,32651.0,268.5209,268.5305,268.2618,268.3002,32651.0
2023-09-15 12:30:00,279.59,279.79,279.54,279.76,13031.0,268.2714,268.4633,268.2235,268.4346,13031.0
2023-09-15 12:35:00,279.77,279.83,279.68,279.79,5249.0,268.4442,268.5017,268.3578,268.4633,5249.0
2023-09-15 12:40:00,279.76,280.02,279.69,280.02,11210.0,268.4346,268.684,268.3674,268.684,11210.0
2023-09-15 12:45:00,280.01,280.05,279.86,279.92,12076.0,268.6744,268.7128,268.5305,268.5881,12076.0
2023-09-15 12:50:00,279.95,279.95,279.68,279.75,10041.0,268.6169,268.6169,268.3578,268.425,10041.0
2023-09-15 12:55:00,279.75,279.87,279.72,279.8,6329.0,268.425,268.5401,268.3962,268.4729,6329.0
2023-09-15 13:00:00,279.86,279.87,279.62,279.63,9478.0,268.5305,268.5401,268.3002,268.3098,9478.0
2023-09-15 13:05:00,279.61,279.61,279.33,279.33,6272.0,268.2906,268.2906,268.022,268.022,6272.0
2023-09-15 13:10:00,279.33,279.39,278.58,278.83,44736.0,268.022,268.0795,267.3023,267.5422,44736.0
2023-09-15 13:15:00,278.83,279.17,278.7,278.85,14370.0,267.5422,267.8684,267.4175,267.5614,14370.0
2023-09-15 13:20:00,278.82,278.85,278.41,278.56,10851.0,267.5326,267.5614,267.1392,267.2831,10851.0
2023-09-15 13:25:00,278.51,278.62,278.38,278.62,10955.0,267.2352,267.3407,267.1104,267.3407,10955.0
2023-09-15 13:30:00,278.57,278.81,278.41,278.79,10933.0,267.2927,267.523,267.1392,267.5038,10933.0
2023-09-15 13:35:00,278.82,278.88,278.64,278.84,9908.0,267.5326,267.5902,267.3599,267.5518,9908.0
2023-09-15 13:40:00,278.85,279.07,278.75,279.01,11038.0,267.5614,267.7725,267.4654,267.7149,11038.0
2023-09-15 13:45:00,279.06,279.09,278.77,278.84,5365.0,267.7629,267.7917,267.4846,267.5518,5365.0
2023-09-15 13:50:00,278.81,278.92,278.74,278.8,10641.0,267.523,267.6286,267.4558,267.5134,10641.0
2023-09-15 13:55:00,278.9,278.9,278.72,278.72,7743.0,267.6094,267.6094,267.4367,267.4367,7743.0
2023-09-15 14:00:00,278.7,278.7,278.51,278.62,10367.0,267.4175,267.4175,267.2352,267.3407,10367.0
2023-09-15 14:05:00,278.61,278.61,278.27,278.42,23344.0,267.3311,267.3311,267.0049,267.1488,23344.0
2023-09-15 14:10:00,278.4,278.76,278.4,278.59,9701.0,267.1296,267.475,267.1296,267.3119,9701.0
2023-09-15 14:15:00,278.59,278.82,278.59,278.69,10901.0,267.3119,267.5326,267.3119,267.4079,10901.0
2023-09-15 14:20:00,278.7,278.82,278.62,278.63,9035.0,267.4175,267.5326,267.3407,267.3503,9035.0
2023-09-15 14:25:00,278.61,278.72,278.48,278.49,10106.0,267.3311,267.4367,267.2064,267.216,10106.0
2023-09-15 14:30:00,278.46,278.66,278.41,278.6,16299.0,267.1872,267.3791,267.1392,267.3215,16299.0
2023-09-15 14:35:00,278.61,278.89,278.57,278.88,14218.0,267.3311,267.5998,267.2927,267.5902,14218.0
2023-09-15 14:40:00,278.88,278.91,278.67,278.73,9624.0,267.5902,267.619,267.3887,267.4463,9624.0
2023-09-15 14:45:00,278.71,278.8,278.61,278.65,6234.0,267.4271,267.5134,267.3311,267.3695,6234.0
2023-09-15 14:50:00,278.62,278.73,278.54,278.71,8061.0,267.3407,267.4463,267.2639,267.4271,8061.0
2023-09-15 14:55:00,278.68,278.85,278.63,278.82,8549.0,267.3983,267.5614,267.3503,267.5326,8549.0
2023-09-15 15:00:00,278.8,278.85,278.53,278.55,7255.0,267.5134,267.5614,267.2544,267.2735,7255.0
2023-09-15 15:05:00,278.59,278.59,278.39,278.53,8878.0,267.3119,267.3119,267.12,267.2544,8878.0
2023-09-15 15:10:00,278.53,278.64,278.43,278.45,11729.0,267.2544,267.3599,267.1584,267.1776,11729.0
2023-09-15 15:15:00,278.43,278.6,278.37,278.44,17280.0,267.1584,267.3215,267.1008,267.168,17280.0
2023-09-15 15:20:00,278.44,278.54,278.2,278.22,30147.0,267.168,267.2639,266.9377,266.9569,30147.0
2023-09-15 15:25:00,278.21,278.54,278.2,278.45,27605.0,266.9473,267.2639,266.9377,267.1776,27605.0
2023-09-15 15:30:00,278.5,278.76,278.3,278.38,32415.0,267.2256,267.475,267.0337,267.1104,32415.0
2023-09-15 15:35:00,278.28,278.33,277.95,277.98,54559.0,267.0145,267.0624,266.6978,266.7266,54559.0
2023-09-15 15:40:00,278.0,278.14,277.96,278.08,40493.0,266.7458,266.8801,266.7074,266.8226,40493.0
2023-09-15 15:45:00,278.03,278.21,277.81,277.87,60661.0,266.7746,266.9473,266.5635,266.6211,60661.0
2023-09-15 15:50:00,277.82,278.22,277.73,278.13,64434.0,266.5731,266.9569,266.4867,266.8705,64434.0
2023-09-15 15:55:00,278.12,278.32,277.97,278.2,185840.0,266.8609,267.0529,266.717,266.9377,185840.0
2023-09-18 09:30:00,278.72,279.89,278.57,279.15,111862.0,267.4367,268.5593,267.2927,267.8493,111862.0
2023-09-18 09:35:00,279.18,279.82,279.04,279.76,54845.0,267.878,268.4921,267.7437,268.4346,54845.0
2023-09-18 09:40:00,279.76,280.27,279.7,279.74,89710.0,268.4346,268.9239,268.377,268.4154,89710.0
2023-09-18 09:45:00,279.78,279.97,279.19,279.26,29790.0,268.4537,268.6361,267.8876,267.9548,29790.0
2023-09-18 09:50:00,279.15,279.17,278.64,278.64,11848.0,267.8493,267.8684,267.3599,267.3599,11848.0
2023-09-18 09:55:00,278.74,278.78,278.56,278.61,20592.0,267.4558,267.4942,267.2831,267.3311,20592.0
2023-09-18 10:00:00,278.59,278.69,278.23,278.23,21315.0,267.3119,267.4079,266.9665,266.9665,21315.0
2023-09-18 10:05:00,278.28,278.29,277.96,278.11,19554.0,267.0145,267.0241,266.7074,266.8514,19554.0
2023-09-18 10:10:00,278.12,278.39,278.05,278.34,13185.0,266.8609,267.12,266.7938,267.072,13185.0
2023-09-18 10:15:00,278.4,278.58,278.35,278.45,8948.0,267.1296,267.3023,267.0816,267.1776,8948.0
2023-09-18 10:20:00,278.43,278.67,278.32,278.61,15266.0,267.1584,267.3887,267.0529,267.3311,15266.0
2023-09-18 10:25:00,278.56,278.94,278.56,278.79,12978.0,267.2831,267.6478,267.2831,267.5038,12978.0
2023-09-18 10:30:00,278.81,279.03,278.78,279.0,18284.0,267.523,267.7341,267.4942,267.7053,18284.0
2023-09-18 10:35:00,278.92,278.99,278.61,278.61,35265.0,267.6286,267.6957,267.3311,267.3311,35265.0
2023-09-18 10:40:00,278.6,278.82,278.45,278.67,26235.0,267.3215,267.5326,267.1776,267.3887,26235.0
2023-09-18 10:45:00,278.71,278.81,278.4,278.44,17685.0,267.4271,267.523,267.1296,267.168,17685.0
2023-09-18 10:50:00,278.4,278.49,278.17,278.19,17580.0,267.1296,267.216,266.9089,266.9281,17580.0
2023-09-18 10:55:00,278.21,278.32,277.99,277.99,18458.0,266.9473,267.0529,266.7362,266.7362,18458.0
2023-09-18 11:00:00,278.01,278.09,277.72,277.81,32283.0,266.7554,266.8322,266.4771,266.5635,32283.0
2023-09-18 11:05:00,277.75,277.8,277.31,277.34,27785.0,266.5059,266.5539,266.0837,266.1125,27785.0
2023-09-18 11:10:00,277.34,277.5,277.03,277.17,34053.0,266.1125,266.266,265.8151,265.9494,34053.0
2023-09-18 11:15:00,277.15,277.17,276.93,277.1,43223.0,265.9302,265.9494,265.7191,265.8822,43223.0
2023-09-18 11:20:00,277.1,277.48,277.09,277.21,14813.0,265.8822,266.2469,265.8726,265.9878,14813.0
2023-09-18 11:25:00,277.22,277.73,277.16,277.64,12322.0,265.9974,266.4867,265.9398,266.4004,12322.0
2023-09-18 11:30:00,277.78,278.06,277.61,278.01,14220.0,266.5347,266.8034,266.3716,266.7554,14220.0
2023-09-18 11:35:00,278.0,278.01,277.73,277.74,7976.0,266.7458,266.7554,266.4867,266.4963,7976.0
2023-09-18 11:40:00,277.75,277.99,277.7,277.92,8937.0,266.5059,266.7362,266.458,266.669,8937.0
2023-09-18 11:45:00,277.94,278.06,277.77,277.78,18259.0,266.6882,266.8034,266.5251,266.5347,18259.0
2023-09-18 11:50:00,277.76,278.08,277.76,277.91,16558.0,266.5155,266.8226,266.5155,266.6595,16558.0
2023-09-18 11:55:00,277.99,278.05,277.84,277.92,7442.0,266.7362,266.7938,266.5923,266.669,7442.0
2023-09-18 12:00:00,277.95,278.02,277.89,277.94,6883.0,266.6978,266.765,266.6403,266.6882,6883.0
2023-09-18 12:05:00,277.93,277.98,277.9,277.91,9945.0,266.6786,266.7266,266.6499,266.6595,9945.0
2023-09-18 12:10:00,277.91,278.19,277.83,278.14,12157.0,266.6595,266.9281,266.5827,266.8801,12157.0
2023-09-18 12:15:00,278.17,278.28,278.1,278.26,11023.0,266.9089,267.0145,266.8418,266.9953,11023.0
2023-09-18 12:20:00,278.34,278.45,278.16,278.26,6623.0,267.072,267.1776,266.8993,266.9953,6623.0
2023-09-18 12:25:00,278.26,278.34,278.16,278.16,11984.0,266.9953,267.072,266.8993,266.8993,11984.0
2023-09-18 12:30:00,278.16,278.44,278.16,278.44,15952.0,266.8993,267.168,266.8993,267.168,15952.0
2023-09-18 12:35:00,278.4,278.55,278.33,278.38,16048.0,267.1296,267.2735,267.0624,267.1104,16048.0
2023-09-18 12:40:00,278.39,278.58,278.36,278.5,12710.0,267.12,267.3023,267.0912,267.2256,12710.0
2023-09-18 12:45:00,278.52,278.55,278.38,278.54,10160.0,267.2448,267.2735,267.1104,267.2639,10160.0
2023-09-18 12:50:00,278.54,278.6,278.44,278.51,12523.0,267.2639,267.3215,267.168,267.2352,12523.0
2023-09-18 12:55:00,278.51,278.59,278.46,278.5,9687.0,267.2352,267.3119,267.1872,267.2256,9687.0
2023-09-18 13:00:00,278.51,278.65,278.51,278.56,8785.0,267.2352,267.3695,267.2352,267.2831,8785.0
2023-09-18 13:05:00,278.53,278.58,278.42,278.47,5632.0,267.2544,267.3023,267.1488,267.1968,5632.0
2023-09-18 13:10:00,278.48,278.57,278.38,278.57,7367.0,267.2064,267.2927,267.1104,267.2927,7367.0
2023-09-18 13:15:00,278.57,278.63,278.38,278.4,10913.0,267.2927,267.3503,267.1104,267.1296,10913.0
2023-09-18 13:20:00,278.41,278.5,278.34,278.45,5129.0,267.1392,267.2256,267.072,267.1776,5129.0
2023-09-18 13:25:00,278.47,278.63,278.44,278.44,9269.0,267.1968,267.3503,267.168,267.168,9269.0
2023-09-18 13:30:00,278.44,278.68,278.41,278.68,6470.0,267.168,267.3983,267.1392,267.3983,6470.0
2023-09-18 13:35:00,278.7,278.72,278.49,278.51,9972.0,267.4175,267.4367,267.216,267.2352,9972.0
2023-09-18 13:40:00,278.55,278.58,278.35,278.38,6593.0,267.2735,267.3023,267.0816,267.1104,6593.0
2023-09-18 13:45:00,278.43,278.44,278.26,278.26,5768.0,267.1584,267.168,266.9953,266.9953,5768.0
2023-09-18 13:50:00,278.25,278.41,278.25,278.38,6708.0,266.9857,267.1392,266.9857,267.1104,6708.0
2023-09-18 13:55:00,278.43,278.49,278.37,278.43,15937.0,267.1584,267.216,267.1008,267.1584,15937.0
2023-09-18 14:00:00,278.47,278.48,278.24,278.25,11563.0,267.1968,267.2064,266.9761,266.9857,11563.0
2023-09-18 14:05:00,278.25,278.27,278.01,278.03,10021.0,266.9857,267.0049,266.7554,266.7746,10021.0
2023-09-18 14:10:00,278.0,278.1,277.97,278.06,9669.0,266.7458,266.8418,266.717,266.8034,9669.0
2023-09-18 14:15:00,278.1,278.12,277.92,277.97,6929.0,266.8418,266.8609,266.669,266.717,6929.0
2023-09-18 14:20:00,277.94,277.95,277.8,277.81,6836.0,266.6882,266.6978,266.5539,266.5635,6836.0
2023-09-18 14:25:00,277.82,277.88,277.7,277.73,5911.0,266.5731,266.6307,266.458,266.4867,5911.0
2023-09-18 14:30:00,277.69,277.72,277.63,277.7,10560.0,266.4484,266.4771,266.3908,266.458,10560.0
2023-09-18 14:35:00,277.71,277.74,277.61,277.62,7331.0,266.4675,266.4963,266.3716,266.3812,7331.0
2023-09-18 14:40:00,277.6,277.67,277.58,277.6,7705.0,266.362,266.4292,266.3428,266.362,7705.0
2023-09-18 14:45:00,277.61,277.71,277.57,277.58,8315.0,266.3716,266.4675,266.3332,266.3428,8315.0
2023-09-18 14:50:00,277.56,277.63,277.39,277.39,9528.0,266.3236,266.3908,266.1605,266.1605,9528.0
2023-09-18 14:55:00,277.4,277.57,277.33,277.48,13233.0,266.1701,266.3332,266.1029,266.2469,13233.0
2023-09-18 15:00:00,277.48,277.49,277.36,277.45,15249.0,266.2469,266.2565,266.1317,266.2181,15249.0
2023-09-18 15:05:00,277.44,277.48,277.38,277.39,14129.0,266.2085,266.2469,266.1509,266.1605,14129.0
2023-09-18 15:10:00,277.4,277.4,277.27,277.32,9115.0,266.1701,266.1701,266.0454,266.0933,9115.0
2023-09-18 15:15:00,277.35,277.35,277.11,277.17,14897.0,266.1221,266.1221,265.8918,265.9494,14897.0
2023-09-18 15:20:00,277.17,277.17,277.03,277.03,15106.0,265.9494,265.9494,265.8151,265.8151,15106.0
2023-09-18 15:25:00,277.04,277.19,277.02,277.16,16899.0,265.8247,265.9686,265.8055,265.9398,16899.0
2023-09-18 15:30:00,277.17,277.27,277.09,277.22,28304.0,265.9494,266.0454,265.8726,265.9974,28304.0
2023-09-18 15:35:00,277.23,277.31,277.09,277.18,19527.0,266.007,266.0837,265.8726,265.959,19527.0
2023-09-18 15:40:00,277.17,277.39,277.1,277.26,24889.0,265.9494,266.1605,265.8822,266.0358,24889.0
2023-09-18 15:45:00,277.22,277.34,277.1,277.12,30196.0,265.9974,266.1125,265.8822,265.9014,30196.0
2023-09-18 15:50:00,277.16,277.52,277.15,277.34,54807.0,265.9398,266.2852,265.9302,266.1125,54807.0
2023-09-18 15:55:00,277.34,277.78,277.23,277.71,176833.0,266.1125,266.5347,266.007,266.4675,176833.0
2023-09-19 09:30:00,276.44,277.98,276.44,277.58,54564.0,265.249,266.7266,265.249,266.3428,54564.0
2023-09-19 09:35:00,277.57,277.7,277.25,277.46,20865.0,266.3332,266.458,266.0262,266.2277,20865.0
2023-09-19 09:40:00,277.46,277.83,277.45,277.72,24858.0,266.2277,266.5827,266.2181,266.4771,24858.0
2023-09-19 09:45:00,277.69,278.14,277.65,278.13,14853.0,266.4484,266.8801,266.41,266.8705,14853.0
2023-09-19 09:50:00,278.1,278.26,278.07,278.24,14124.0,266.8418,266.9953,266.813,266.9761,14124.0
2023-09-19 09:55:00,278.19,278.19,277.6,277.91,10577.0,266.9281,266.9281,266.362,266.6595,10577.0
2023-09-19 10:00:00,277.86,277.91,277.57,277.6,12540.0,266.6115,266.6595,266.3332,266.362,12540.0
2023-09-19 10:05:00,277.6,277.69,277.37,277.43,15184.0,266.362,266.4484,266.1413,266.1989,15184.0
2023-09-19 10:10:00,277.46,277.53,277.23,277.31,33143.0,266.2277,266.2948,266.007,266.0837,33143.0
2023-09-19 10:15:00,277.26,277.36,277.08,277.22,34335.0,266.0358,266.1317,265.8631,265.9974,34335.0
2023-09-19 10:20:00,277.28,277.73,277.23,277.62,21960.0,266.055,266.4867,266.007,266.3812,21960.0
2023-09-19 10:25:00,277.63,277.96,277.58,277.96,12236.0,266.3908,266.7074,266.3428,266.7074,12236.0
2023-09-19 10:30:00,277.98,277.98,277.64,277.75,12708.0,266.7266,266.7266,266.4004,266.5059,12708.0
2023-09-19 10:35:00,277.78,277.83,277.45,277.46,8329.0,266.5347,266.5827,266.2181,266.2277,8329.0
2023-09-19 10:40:00,277.47,277.5,277.15,277.3,12806.0,266.2373,266.266,265.9302,266.0741,12806.0
2023-09-19 10:45:00,277.38,277.58,277.21,277.22,14233.0,266.1509,266.3428,265.9878,265.9974,14233.0
2023-09-19 10:50:00,277.22,277.56,277.16,277.49,12445.0,265.9974,266.3236,265.9398,266.2565,12445.0
2023-09-19 10:55:00,277.48,277.7,277.46,277.6,7333.0,266.2469,266.458,266.2277,266.362,7333.0
2023-09-19 11:00:00,277.6,277.92,277.57,277.75,11547.0,266.362,266.669,266.3332,266.5059,11547.0
2023-09-19 11:05:00,277.72,277.78,277.63,277.78,9166.0,266.4771,266.5347,266.3908,266.5347,9166.0
2023-09-19 11:10:00,277.81,277.89,277.7,277.88,8484.0,266.5635,266.6403,266.458,266.6307,8484.0
2023-09-19 11:15:00,277.9,277.9,277.69,277.78,7651.0,266.6499,266.6499,266.4484,266.5347,7651.0
2023-09-19 11:20:00,277.8,277.87,277.64,277.86,9973.0,266.5539,266.6211,266.4004,266.6115,9973.0
2023-09-19 11:25:00,277.87,277.95,277.85,277.9,6679.0,266.6211,266.6978,266.6019,266.6499,6679.0
2023-09-19 11:30:00,277.88,277.96,277.79,277.79,8254.0,266.6307,266.7074,266.5443,266.5443,8254.0
2023-09-19 11:35:00,277.78,277.89,277.65,277.82,7348.0,266.5347,266.6403,266.41,266.5731,7348.0
2023-09-19 11:40:00,277.82,277.87,277.62,277.62,4815.0,266.5731,266.6211,266.3812,266.3812,4815.0
2023-09-19 11:45:00,277.6,277.6,277.33,277.58,8231.0,266.362,266.362,266.1029,266.3428,8231.0
2023-09-19 11:50:00,277.56,277.57,277.33,277.48,7828.0,266.3236,266.3332,266.1029,266.2469,7828.0
2023-09-19 11:55:00,277.48,277.54,277.43,277.47,8066.0,266.2469,266.3044,266.1989,266.2373,8066.0
2023-09-19 12:00:00,277.49,277.54,277.32,277.42,7674.0,266.2565,266.3044,266.0933,266.1893,7674.0
2023-09-19 12:05:00,277.43,277.45,277.27,277.43,4540.0,266.1989,266.2181,266.0454,266.1989,4540.0
2023-09-19 12:10:00,277.41,277.52,277.33,277.51,6191.0,266.1797,266.2852,266.1029,266.2756,6191.0
2023-09-19 12:15:00,277.53,277.66,277.44,277.61,4898.0,266.2948,266.4196,266.2085,266.3716,4898.0
2023-09-19 12:20:00,277.63,277.64,277.56,277.6,6485.0,266.3908,266.4004,266.3236,266.362,6485.0
2023-09-19 12:25:00,277.61,277.65,277.55,277.58,3475.0,266.3716,266.41,266.314,266.3428,3475.0
2023-09-19 12:30:00,277.57,277.57,277.23,277.31,13073.0,266.3332,266.3332,266.007,266.0837,13073.0
2023-09-19 12:35:00,277.3,277.31,277.15,277.15,6342.0,266.0741,266.0837,265.9302,265.9302,6342.0
2023-09-19 12:40:00,277.15,277.25,277.07,277.1,8803.0,265.9302,266.0262,265.8535,265.8822,8803.0
2023-09-19 12:45:00,277.11,277.13,277.0,277.07,5817.0,265.8918,265.911,265.7863,265.8535,5817.0
2023-09-19 12:50:00,277.05,277.05,276.93,276.95,4991.0,265.8343,265.8343,265.7191,265.7383,4991.0
2023-09-19 12:55:00,277.0,277.12,276.97,277.06,4169.0,265.7863,265.9014,265.7575,265.8439,4169.0
2023-09-19 13:00:00,277.03,277.03,276.86,276.86,5463.0,265.8151,265.8151,265.652,265.652,5463.0
2023-09-19 13:05:00,276.88,276.89,276.7,276.75,7659.0,265.6711,265.6807,265.4984,265.5464,7659.0
2023-09-19 13:10:00,276.73,276.87,276.64,276.84,13532.0,265.5272,265.6616,265.4409,265.6328,13532.0
2023-09-19 13:15:00,276.82,277.04,276.74,277.04,6822.0,265.6136,265.8247,265.5368,265.8247,6822.0
2023-09-19 13:20:00,277.04,277.04,276.77,276.82,7455.0,265.8247,265.8247,265.5656,265.6136,7455.0
2023-09-19 13:25:00,276.81,276.87,276.76,276.84,6138.0,265.604,265.6616,265.556,265.6328,6138.0
2023-09-19 13:30:00,276.9,276.99,276.83,276.99,5452.0,265.6903,265.7767,265.6232,265.7767,5452.0
2023-09-19 13:35:00,276.99,277.14,276.99,277.1,7141.0,265.7767,265.9206,265.7767,265.8822,7141.0
2023-09-19 13:40:00,277.09,277.35,277.09,277.31,3608.0,265.8726,266.1221,265.8726,266.0837,3608.0
2023-09-19 13:45:00,277.33,277.48,277.31,277.36,7064.0,266.1029,266.2469,266.0837,266.1317,7064.0
2023-09-19 13:50:00,277.37,277.47,277.32,277.36,6248.0,266.1413,266.2373,266.0933,266.1317,6248.0
2023-09-19 13:55:00,277.36,277.4,277.26,277.26,3846.0,266.1317,266.1701,266.0358,266.0358,3846.0
2023-09-19 14:00:00,277.29,277.43,277.22,277.37,3648.0,266.0645,266.1989,265.9974,266.1413,3648.0
2023-09-19 14:05:00,277.4,277.46,277.32,277.4,4637.0,266.1701,266.2277,266.0933,266.1701,4637.0
2023-09-19 14:10:00,277.42,277.49,277.2,277.21,5757.0,266.1893,266.2565,265.9782,265.9878,5757.0
2023-09-19 14:15:00,277.21,277.27,277.18,277.22,6221.0,265.9878,266.0454,265.959,265.9974,6221.0
2023-09-19 14:20:00,277.27,277.27,277.21,277.23,4084.0,266.0454,266.0454,265.9878,266.007,4084.0
2023-09-19 14:25:00,277.23,277.34,277.22,277.31,3790.0,266.007,266.1125,265.9974,266.0837,3790.0
2023-09-19 14:30:00,277.33,277.49,277.26,277.49,5056.0,266.1029,266.2565,266.0358,266.2565,5056.0
2023-09-19 14:35:00,277.51,278.05,277.51,277.99,11815.0,266.2756,266.7938,266.2756,266.7362,11815.0
2023-09-19 14:40:00,277.97,278.16,277.97,278.15,8525.0,266.717,266.8993,266.717,266.8897,8525.0
2023-09-19 14:45:00,278.2,278.2,277.96,277.99,8555.0,266.9377,266.9377,266.7074,266.7362,8555.0
2023-09-19 14:50:00,277.99,278.05,277.9,277.98,9263.0,266.7362,266.7938,266.6499,266.7266,9263.0
2023-09-19 14:55:00,277.98,278.1,277.91,277.91,7525.0,266.7266,266.8418,266.6595,266.6595,7525.0
2023-09-19 15:00:00,277.89,277.89,277.78,277.8,9934.0,266.6403,266.6403,266.5347,266.5539,9934.0
2023-09-19 15:05:00,277.81,277.92,277.8,277.87,8628.0,266.5635,266.669,266.5539,266.6211,8628.0
2023-09-19 15:10:00,277.86,277.86,277.65,277.74,10168.0,266.6115,266.6115,266.41,266.4963,10168.0
2023-09-19 15:15:00,277.76,277.87,277.74,277.8,8033.0,266.5155,266.6211,266.4963,266.5539,8033.0
2023-09-19 15:20:00,277.79,277.95,277.77,277.88,10871.0,266.5443,266.6978,266.5251,266.6307,10871.0
2023-09-19 15:25:00,277.87,278.03,277.87,277.95,12321.0,266.6211,266.7746,266.6211,266.6978,12321.0
2023-09-19 15:30:00,277.93,278.09,277.88,278.04,15060.0,266.6786,266.8322,266.6307,266.7842,15060.0
2023-09-19 15:35:00,278.03,278.09,277.98,278.03,12360.0,266.7746,266.8322,266.7266,266.7746,12360.0
2023-09-19 15:40:00,278.01,278.13,277.99,278.09,16975.0,266.7554,266.8705,266.7362,266.8322,16975.0
2023-09-19 15:45:00,278.11,278.21,277.98,277.99,26886.0,266.8514,266.9473,266.7266,266.7362,26886.0
2023-09-19 15:50:00,277.99,278.18,277.93,278.11,40774.0,266.7362,266.9185,266.6786,266.8514,40774.0
2023-09-19 15:55:00,278.1,278.17,277.83,278.16,97939.0,266.8418,266.9089,266.5827,266.8993,97939.0
2023-09-20 09:30:00,278.74,279.04,278.44,278.59,48295.0,267.4558,267.7437,267.168,267.3119,48295.0
2023-09-20 09:35:00,278.28,278.91,278.13,278.13,12593.0,267.0145,267.619,266.8705,266.8705,12593.0
2023-09-20 09:40:00,278.13,278.33,277.63,278.08,12227.0,266.8705,267.0624,266.3908,266.8226,12227.0
2023-09-20 09:45:00,278.07,278.33,277.83,278.27,15176.0,266.813,267.0624,266.5827,267.0049,15176.0
2023-09-20 09:50:00,278.23,278.61,278.21,278.56,10534.0,266.9665,267.3311,266.9473,267.2831,10534.0
2023-09-20 09:55:00,278.61,278.81,278.57,278.69,10668.0,267.3311,267.523,267.2927,267.4079,10668.0
2023-09-20 10:00:00,278.82,278.97,278.7,278.73,10603.0,267.5326,267.6765,267.4175,267.4463,10603.0
2023-09-20 10:05:00,278.68,278.79,278.39,278.7,9895.0,267.3983,267.5038,267.12,267.4175,9895.0
2023-09-20 10:10:00,278.86,278.9,278.65,278.65,7227.0,267.571,267.6094,267.3695,267.3695,7227.0
2023-09-20 10:15:00,278.66,278.81,278.66,278.71,6315.0,267.3791,267.523,267.3791,267.4271,6315.0
2023-09-20 10:20:00,278.68,279.1,278.68,278.98,9226.0,267.3983,267.8013,267.3983,267.6861,9226.0
2023-09-20 10:25:00,278.9,279.13,278.89,279.1,9629.0,267.6094,267.8301,267.5998,267.8013,9629.0
2023-09-20 10:30:00,279.11,279.36,279.0,279.31,11134.0,267.8109,268.0508,267.7053,268.0028,11134.0
2023-09-20 10:35:00,279.31,279.33,279.18,279.25,7196.0,268.0028,268.022,267.878,267.9452,7196.0
2023-09-20 10:40:00,279.23,279.3,279.16,279.3,11391.0,267.926,267.9932,267.8588,267.9932,11391.0
2023-09-20 10:45:00,279.27,279.29,279.05,279.09,7120.0,267.9644,267.9836,267.7533,267.7917,7120.0
2023-09-20 10:50:00,279.07,279.21,279.06,279.09,10136.0,267.7725,267.9068,267.7629,267.7917,10136.0
2023-09-20 10:55:00,279.11,279.43,279.1,279.41,15316.0,267.8109,268.1179,267.8013,268.0987,15316.0
2023-09-20 11:00:00,279.43,279.57,279.37,279.55,8587.0,268.1179,268.2522,268.0603,268.2331,8587.0
2023-09-20 11:05:00,279.53,279.64,279.5,279.56,9845.0,268.2139,268.3194,268.1851,268.2427,9845.0
2023-09-20 11:10:00,279.56,280.01,279.54,280.0,11719.0,268.2427,268.6744,268.2235,268.6648,11719.0
2023-09-20 11:15:00,280.0,280.05,279.73,279.76,8702.0,268.6648,268.7128,268.4058,268.4346,8702.0
2023-09-20 11:20:00,279.78,280.04,279.77,280.02,10227.0,268.4537,268.7032,268.4442,268.684,10227.0
2023-09-20 11:25:00,280.0,280.05,279.78,279.81,8448.0,268.6648,268.7128,268.4537,268.4825,8448.0
2023-09-20 11:30:00,279.79,279.98,279.76,279.85,10994.0,268.4633,268.6457,268.4346,268.5209,10994.0
2023-09-20 11:35:00,279.89,279.97,279.8,279.85,5050.0,268.5593,268.6361,268.4729,268.5209,5050.0
2023-09-20 11:40:00,279.85,280.0,279.85,279.94,10138.0,268.5209,268.6648,268.5209,268.6073,10138.0
2023-09-20 11:45:00,279.9,280.07,279.89,279.99,3699.0,268.5689,268.732,268.5593,268.6552,3699.0
2023-09-20 11:50:00,279.98,280.04,279.94,280.02,4305.0,268.6457,268.7032,268.6073,268.684,4305.0
2023-09-20 11:55:00,280.01,280.17,280.01,280.13,4148.0,268.6744,268.828,268.6744,268.7896,4148.0
2023-09-20 12:00:00,280.15,280.15,280.09,280.1,4966.0,268.8088,268.8088,268.7512,268.7608,4966.0
2023-09-20 12:05:00,280.09,280.23,280.09,280.21,6599.0,268.7512,268.8855,268.7512,268.8663,6599.0
2023-09-20 12:10:00,280.18,280.27,280.07,280.24,8282.0,268.8376,268.9239,268.732,268.8951,8282.0
2023-09-20 12:15:00,280.25,280.26,279.98,280.06,10660.0,268.9047,268.9143,268.6457,268.7224,10660.0
2023-09-20 12:20:00,280.06,280.11,280.0,280.0,9097.0,268.7224,268.7704,268.6648,268.6648,9097.0
2023-09-20 12:25:00,280.0,280.25,279.97,280.22,5738.0,268.6648,268.9047,268.6361,268.8759,5738.0
2023-09-20 12:30:00,280.2,280.2,279.95,279.99,6128.0,268.8567,268.8567,268.6169,268.6552,6128.0
2023-09-20 12:35:00,279.99,280.04,279.96,280.0,8273.0,268.6552,268.7032,268.6265,268.6648,8273.0
2023-09-20 12:40:00,280.0,280.02,279.88,279.93,11029.0,268.6648,268.684,268.5497,268.5977,11029.0
2023-09-20 12:45:00,279.97,279.97,279.89,279.9,5169.0,268.6361,268.6361,268.5593,268.5689,5169.0
2023-09-20 12:50:00,279.91,280.0,279.86,279.93,7777.0,268.5785,268.6648,268.5305,268.5977,7777.0
2023-09-20 12:55:00,279.95,280.08,279.9,280.04,14021.0,268.6169,268.7416,268.5689,268.7032,14021.0
2023-09-20 13:00:00,280.03,280.11,279.92,280.02,9624.0,268.6936,268.7704,268.5881,268.684,9624.0
2023-09-20 13:05:00,280.03,280.19,279.97,280.16,9442.0,268.6936,268.8471,268.6361,268.8184,9442.0
2023-09-20 13:10:00,280.14,280.15,280.02,280.03,6365.0,268.7992,268.8088,268.684,268.6936,6365.0
2023-09-20 13:15:00,280.04,280.04,279.79,279.79,4572.0,268.7032,268.7032,268.4633,268.4633,4572.0
2023-09-20 13:20:00,279.79,279.88,279.68,279.78,10298.0,268.4633,268.5497,268.3578,268.4537,10298.0
2023-09-20 13:25:00,279.76,279.85,279.66,279.66,3141.0,268.4346,268.5209,268.3386,268.3386,3141.0
2023-09-20 13:30:00,279.61,279.75,279.58,279.75,5692.0,268.2906,268.425,268.2618,268.425,5692.0
2023-09-20 13:35:00,279.7,279.75,279.6,279.6,6860.0,268.377,268.425,268.281,268.281,6860.0
2023-09-20 13:40:00,279.6,279.6,279.26,279.26,3655.0,268.281,268.281,267.9548,267.9548,3655.0
2023-09-20 13:45:00,279.27,279.48,279.27,279.42,4303.0,267.9644,268.1659,267.9644,268.1083,4303.0
2023-09-20 13:50:00,279.43,279.54,279.39,279.54,2866.0,268.1179,268.2235,268.0795,268.2235,2866.0
2023-09-20 13:55:00,279.56,279.62,279.49,279.5,4904.0,268.2427,268.3002,268.1755,268.1851,4904.0
2023-09-20 14:00:00,279.44,279.44,278.62,278.71,11064.0,268.1275,268.1275,267.3407,267.4271,11064.0
2023-09-20 14:05:00,278.84,279.04,278.63,278.94,14654.0,267.5518,267.7437,267.3503,267.6478,14654.0
2023-09-20 14:10:00,278.9,279.33,278.8,279.13,13083.0,267.6094,268.022,267.5134,267.8301,13083.0
2023-09-20 14:15:00,279.11,279.13,278.96,279.05,6611.0,267.8109,267.8301,267.6669,267.7533,6611.0
2023-09-20 14:20:00,279.07,279.16,278.9,279.16,4116.0,267.7725,267.8588,267.6094,267.8588,4116.0
2023-09-20 14:25:00,279.18,279.21,279.04,279.06,5632.0,267.878,267.9068,267.7437,267.7629,5632.0
2023-09-20 14:30:00,279.09,279.53,278.97,279.23,14644.0,267.7917,268.2139,267.6765,267.926,14644.0
2023-09-20 14:35:00,279.15,279.37,279.12,279.18,10629.0,267.8493,268.0603,267.8205,267.878,10629.0
2023-09-20 14:40:00,279.18,279.29,278.97,279.25,10270.0,267.878,267.9836,267.6765,267.9452,10270.0
2023-09-20 14:45:00,279.23,279.3,279.03,279.06,13220.0,267.926,267.9932,267.7341,267.7629,13220.0
2023-09-20 14:50:00,279.02,279.02,278.71,278.8,11095.0,267.7245,267.7245,267.4271,267.5134,11095.0
2023-09-20 14:55:00,278.74,278.93,278.5,278.55,10544.0,267.4558,267.6382,267.2256,267.2735,10544.0
2023-09-20 15:00:00,278.46,278.6,278.4,278.46,7344.0,267.1872,267.3215,267.1296,267.1872,7344.0
2023-09-20 15:05:00,278.42,278.58,278.3,278.34,10384.0,267.1488,267.3023,267.0337,267.072,10384.0
2023-09-20 15:10:00,278.34,278.47,278.2,278.26,8191.0,267.072,267.1968,266.9377,266.9953,8191.0
2023-09-20 15:15:00,278.26,278.33,278.1,278.33,11227.0,266.9953,267.0624,266.8418,267.0624,11227.0
2023-09-20 15:20:00,278.37,278.48,278.3,278.44,8467.0,267.1008,267.2064,267.0337,267.168,8467.0
2023-09-20 15:25:00,278.47,278.55,278.26,278.35,11384.0,267.1968,267.2735,266.9953,267.0816,11384.0
2023-09-20 15:30:00,278.36,278.37,277.6,277.67,16641.0,267.0912,267.1008,266.362,266.4292,16641.0
2023-09-20 15:35:00,277.66,277.69,277.47,277.58,15587.0,266.4196,266.4484,266.2373,266.3428,15587.0
2023-09-20 15:40:00,277.58,277.61,277.36,277.55,16834.0,266.3428,266.3716,266.1317,266.314,16834.0
2023-09-20 15:45:00,277.5,277.71,277.35,277.58,22572.0,266.266,266.4675,266.1221,266.3428,22572.0
2023-09-20 15:50:00,277.57,277.61,277.41,277.47,38020.0,266.3332,266.3716,266.1797,266.2373,38020.0
2023-09-20 15:55:00,277.49,277.49,277.14,277.16,113273.0,266.2565,266.2565,265.9206,265.9398,113273.0
2023-09-21 09:30:00,276.94,277.19,275.78,275.8,59719.0,265.7287,265.9686,264.6157,264.6349,59719.0
2023-09-21 09:35:00,275.8,276.04,275.19,275.42,20810.0,264.6349,264.8652,264.0496,264.2703,20810.0
2023-09-21 09:40:00,275.3,275.43,274.85,275.13,24119.0,264.1551,264.2798,263.7233,263.992,24119.0
2023-09-21 09:45:00,275.08,275.17,274.73,274.75,12591.0,263.944,264.0304,263.6082,263.6274,12591.0
2023-09-21 09:50:00,274.79,275.33,274.73,275.33,15299.0,263.6658,264.1839,263.6082,264.1839,15299.0
2023-09-21 09:55:00,275.32,275.38,275.06,275.21,14984.0,264.1743,264.2319,263.9248,264.0688,14984.0
2023-09-21 10:00:00,275.19,275.43,275.05,275.05,9008.0,264.0496,264.2798,263.9152,263.9152,9008.0
2023-09-21 10:05:00,275.01,275.26,274.79,275.26,15232.0,263.8769,264.1167,263.6658,264.1167,15232.0
2023-09-21 10:10:00,275.29,275.51,275.26,275.4,9286.0,264.1455,264.3566,264.1167,264.2511,9286.0
2023-09-21 10:15:00,275.34,275.4,275.11,275.18,14690.0,264.1935,264.2511,263.9728,264.04,14690.0
2023-09-21 10:20:00,275.14,275.16,274.96,275.08,16567.0,264.0016,264.0208,263.8289,263.944,16567.0
2023-09-21 10:25:00,275.05,275.33,275.01,275.17,14836.0,263.9152,264.1839,263.8769,264.0304,14836.0
2023-09-21 10:30:00,275.16,275.28,275.07,275.08,17985.0,264.0208,264.1359,263.9344,263.944,17985.0
2023-09-21 10:35:00,275.09,275.35,275.08,275.3,12880.0,263.9536,264.2031,263.944,264.1551,12880.0
2023-09-21 10:40:00,275.34,275.42,275.15,275.39,11313.0,264.1935,264.2703,264.0112,264.2415,11313.0
2023-09-21 10:45:00,275.34,275.34,274.7,274.75,15746.0,264.1935,264.1935,263.5794,263.6274,15746.0
2023-09-21 10:50:00,274.76,274.84,274.5,274.54,17953.0,263.637,263.7137,263.3875,263.4259,17953.0
2023-09-21 10:55:00,274.43,274.46,274.17,274.41,12415.0,263.3203,263.3491,263.0709,263.3011,12415.0
2023-09-21 11:00:00,274.4,274.71,274.38,274.65,7581.0,263.2915,263.589,263.2724,263.5314,7581.0
2023-09-21 11:05:00,274.67,274.71,274.46,274.49,5590.0,263.5506,263.589,263.3491,263.3779,5590.0
2023-09-21 11:10:00,274.53,274.53,274.22,274.29,8967.0,263.4163,263.4163,263.1188,263.186,8967.0
2023-09-21 11:15:00,274.35,274.35,274.11,274.17,10612.0,263.2436,263.2436,263.0133,263.0709,10612.0
2023-09-21 11:20:00,274.13,274.28,274.07,274.12,8194.0,263.0325,263.1764,262.9749,263.0229,8194.0
2023-09-21 11:25:00,274.1,274.24,274.08,274.13,7260.0,263.0037,263.138,262.9845,263.0325,7260.0
2023-09-21 11:30:00,274.1,274.17,273.9,273.99,11189.0,263.0037,263.0709,262.8118,262.8981,11189.0
2023-09-21 11:35:00,274.02,274.07,273.84,274.0,5832.0,262.9269,262.9749,262.7542,262.9077,5832.0
2023-09-21 11:40:00,274.06,274.32,274.04,274.32,12856.0,262.9653,263.2148,262.9461,263.2148,12856.0
2023-09-21 11:45:00,274.35,274.49,274.2,274.24,9808.0,263.2436,263.3779,263.0996,263.138,9808.0
2023-09-21 11:50:00,274.2,274.2,274.07,274.11,5692.0,263.0996,263.0996,262.9749,263.0133,5692.0
2023-09-21 11:55:00,274.12,274.18,273.96,273.96,7159.0,263.0229,263.0805,262.8694,262.8694,7159.0
2023-09-21 12:00:00,273.95,273.98,273.81,273.82,7874.0,262.8598,262.8885,262.7254,262.735,7874.0
2023-09-21 12:05:00,273.81,274.03,273.8,273.97,5773.0,262.7254,262.9365,262.7158,262.879,5773.0
2023-09-21 12:10:00,273.97,273.97,273.77,273.84,14976.0,262.879,262.879,262.687,262.7542,14976.0
2023-09-21 12:15:00,273.82,273.83,273.61,273.68,8491.0,262.735,262.7446,262.5335,262.6007,8491.0
2023-09-21 12:20:00,273.69,273.91,273.68,273.82,11065.0,262.6103,262.8214,262.6007,262.735,11065.0
2023-09-21 12:25:00,273.83,273.92,273.72,273.91,8575.0,262.7446,262.831,262.6391,262.8214,8575.0
2023-09-21 12:30:00,273.92,274.06,273.85,273.86,8758.0,262.831,262.9653,262.7638,262.7734,8758.0
2023-09-21 12:35:00,273.87,273.88,273.43,273.52,10174.0,262.783,262.7926,262.3608,262.4472,10174.0
2023-09-21 12:40:00,273.53,273.62,273.4,273.41,6880.0,262.4568,262.5431,262.332,262.3416,6880.0
2023-09-21 12:45:00,273.41,273.64,273.37,273.59,9680.0,262.3416,262.5623,262.3032,262.5143,9680.0
2023-09-21 12:50:00,273.57,273.58,273.3,273.31,6629.0,262.4951,262.5047,262.2361,262.2457,6629.0
2023-09-21 12:55:00,273.27,273.27,273.0,273.03,10453.0,262.2073,262.2073,261.9482,261.977,10453.0
2023-09-21 13:00:00,273.02,273.11,272.97,272.97,7321.0,261.9674,262.0538,261.9194,261.9194,7321.0
2023-09-21 13:05:00,272.96,273.21,272.96,273.05,6162.0,261.9098,262.1497,261.9098,261.9962,6162.0
2023-09-21 13:10:00,273.03,273.25,273.01,273.2,7384.0,261.977,262.1881,261.9578,262.1401,7384.0
2023-09-21 13:15:00,273.24,273.38,273.21,273.28,6175.0,262.1785,262.3128,262.1497,262.2169,6175.0
2023-09-21 13:20:00,273.33,273.49,273.28,273.45,6307.0,262.2649,262.4184,262.2169,262.38,6307.0
2023-09-21 13:25:00,273.51,273.65,273.48,273.52,6486.0,262.4376,262.5719,262.4088,262.4472,6486.0
2023-09-21 13:30:00,273.56,273.71,273.51,273.52,5906.0,262.4856,262.6295,262.4376,262.4472,5906.0
2023-09-21 13:35:00,273.55,273.76,273.49,273.74,9192.0,262.476,262.6775,262.4184,262.6583,9192.0
2023-09-21 13:40:00,273.83,273.88,273.66,273.84,5777.0,262.7446,262.7926,262.5815,262.7542,5777.0
2023-09-21 13:45:00,273.78,273.86,273.75,273.86,3408.0,262.6966,262.7734,262.6679,262.7734,3408.0
2023-09-21 13:50:00,273.85,273.9,273.68,273.72,6229.0,262.7638,262.8118,262.6007,262.6391,6229.0
2023-09-21 13:55:00,273.73,273.8,273.58,273.58,6132.0,262.6487,262.7158,262.5047,262.5047,6132.0
2023-09-21 14:00:00,273.6,273.69,273.54,273.69,8008.0,262.5239,262.6103,262.4664,262.6103,8008.0
2023-09-21 14:05:00,273.67,273.75,273.54,273.54,6496.0,262.5911,262.6679,262.4664,262.4664,6496.0
2023-09-21 14:10:00,273.55,273.7,273.53,273.58,9932.0,262.476,262.6199,262.4568,262.5047,9932.0
2023-09-21 14:15:00,273.55,273.55,273.33,273.37,6687.0,262.476,262.476,262.2649,262.3032,6687.0
2023-09-21 14:20:00,273.39,273.39,273.14,273.17,9659.0,262.3224,262.3224,262.0826,262.1113,9659.0
2023-09-21 14:25:00,273.19,273.23,273.07,273.18,8268.0,262.1305,262.1689,262.0154,262.1209,8268.0
2023-09-21 14:30:00,273.18,273.22,273.08,273.19,12444.0,262.1209,262.1593,262.025,262.1305,12444.0
2023-09-21 14:35:00,273.18,273.44,273.16,273.36,22624.0,262.1209,262.3704,262.1017,262.2936,22624.0
2023-09-21 14:40:00,273.35,273.36,273.28,273.35,6956.0,262.2841,262.2936,262.2169,262.2841,6956.0
2023-09-21 14:45:00,273.37,273.37,273.15,273.17,9561.0,262.3032,262.3032,262.0921,262.1113,9561.0
2023-09-21 14:50:00,273.17,273.24,273.11,273.15,8743.0,262.1113,262.1785,262.0538,262.0921,8743.0
2023-09-21 14:55:00,273.17,273.21,273.06,273.06,7651.0,262.1113,262.1497,262.0058,262.0058,7651.0
2023-09-21 15:00:00,273.06,273.13,272.94,273.09,22824.0,262.0058,262.073,261.8906,262.0346,22824.0
2023-09-21 15:05:00,273.1,273.18,272.99,273.06,15589.0,262.0442,262.1209,261.9386,262.0058,15589.0
2023-09-21 15:10:00,273.08,273.1,272.83,273.0,12157.0,262.025,262.0442,261.7851,261.9482,12157.0
2023-09-21 15:15:00,272.97,273.06,272.89,272.89,14673.0,261.9194,262.0058,261.8427,261.8427,14673.0
2023-09-21 15:20:00,272.87,272.95,272.7,272.76,15806.0,261.8235,261.9002,261.6604,261.7179,15806.0
2023-09-21 15:25:00,272.74,272.78,272.15,272.18,14514.0,261.6987,261.7371,261.1326,261.1614,14514.0
2023-09-21 15:30:00,272.15,272.18,271.76,271.92,30901.0,261.1326,261.1614,260.7584,260.9119,30901.0
2023-09-21 15:35:00,271.92,272.05,271.45,271.45,27051.0,260.9119,261.0367,260.461,260.461,27051.0
2023-09-21 15:40:00,271.5,271.8,271.42,271.69,23209.0,260.5089,260.7968,260.4322,260.6913,23209.0
2023-09-21 15:45:00,271.67,271.83,271.47,271.5,33607.0,260.6721,260.8256,260.4802,260.5089,33607.0
2023-09-21 15:50:00,271.48,271.55,271.21,271.33,55413.0,260.4898,260.5569,260.2307,260.3458,55413.0
2023-09-21 15:55:00,271.33,271.45,271.02,271.22,128929.0,260.3458,260.461,260.0484,260.2403,128929.0
2023-09-22 09:30:00,271.4,272.26,270.83,271.86,62918.0,260.413,261.2382,259.8661,260.8544,62918.0
2023-09-22 09:35:00,271.71,273.0,271.71,272.7,14819.0,260.7104,261.9482,260.7104,261.6604,14819.0
2023-09-22 09:40:00,272.61,272.92,272.08,272.27,24543.0,261.574,261.8715,261.0655,261.2478,24543.0
2023-09-22 09:45:00,272.32,272.91,272.07,272.63,16699.0,261.2957,261.8619,261.0559,261.5932,16699.0
2023-09-22 09:50:00,272.63,272.73,272.3,272.31,8667.0,261.5932,261.6892,261.2766,261.2862,8667.0
2023-09-22 09:55:00,272.34,272.52,272.26,272.52,6407.0,261.3149,261.4877,261.2382,261.4877,6407.0
2023-09-22 10:00:00,272.49,273.13,272.49,273.01,9044.0,261.4589,262.073,261.4589,261.9578,9044.0
2023-09-22 10:05:00,272.91,273.25,272.87,273.16,5435.0,261.8619,262.1881,261.8235,262.1017,5435.0
2023-09-22 10:10:00,273.24,273.26,272.83,272.83,9936.0,262.1785,262.1977,261.7851,261.7851,9936.0
2023-09-22 10:15:00,272.87,273.04,272.81,272.99,11357.0,261.8235,261.9866,261.7659,261.9386,11357.0
2023-09-22 10:20:00,273.05,273.5,273.05,273.22,16162.0,261.9962,262.428,261.9962,262.1593,16162.0
2023-09-22 10:25:00,273.17,273.32,272.89,273.21,12418.0,262.1113,262.2553,261.8427,262.1497,12418.0
2023-09-22 10:30:00,273.25,273.64,273.25,273.41,31030.0,262.1881,262.5623,262.1881,262.3416,31030.0
2023-09-22 10:35:00,273.46,273.58,273.23,273.23,13889.0,262.3896,262.5047,262.1689,262.1689,13889.0
2023-09-22 10:40:00,273.23,273.23,273.08,273.14,4547.0,262.1689,262.1689,262.025,262.0826,4547.0
2023-09-22 10:45:00,273.14,273.33,273.13,273.16,7319.0,262.0826,262.2649,262.073,262.1017,7319.0
2023-09-22 10:50:00,273.11,273.49,273.11,273.39,11914.0,262.0538,262.4184,262.0538,262.3224,11914.0
2023-09-22 10:55:00,273.41,273.58,273.38,273.46,12027.0,262.3416,262.5047,262.3128,262.3896,12027.0
2023-09-22 11:00:00,273.5,273.51,273.16,273.18,7185.0,262.428,262.4376,262.1017,262.1209,7185.0
2023-09-22 11:05:00,273.14,273.31,273.13,273.23,9267.0,262.0826,262.2457,262.073,262.1689,9267.0
2023-09-22 11:10:00,273.22,273.27,273.1,273.16,5666.0,262.1593,262.2073,262.0442,262.1017,5666.0
2023-09-22 11:15:00,273.15,273.49,273.12,273.13,11597.0,262.0921,262.4184,262.0634,262.073,11597.0
2023-09-22 11:20:00,273.14,273.27,273.07,273.23,5074.0,262.0826,262.2073,262.0154,262.1689,5074.0
2023-09-22 11:25:00,273.24,273.41,273.12,273.41,6415.0,262.1785,262.3416,262.0634,262.3416,6415.0
2023-09-22 11:30:00,273.38,273.5,273.32,273.41,8174.0,262.3128,262.428,262.2553,262.3416,8174.0
2023-09-22 11:35:00,273.41,273.57,273.4,273.41,4938.0,262.3416,262.4951,262.332,262.3416,4938.0
2023-09-22 11:40:00,273.38,273.41,273.15,273.16,5368.0,262.3128,262.3416,262.0921,262.1017,5368.0
2023-09-22 11:45:00,273.12,273.33,273.07,273.24,9199.0,262.0634,262.2649,262.0154,262.1785,9199.0
2023-09-22 11:50:00,273.24,273.41,273.11,273.22,15396.0,262.1785,262.3416,262.0538,262.1593,15396.0
2023-09-22 11:55:00,273.28,273.36,273.11,273.12,6695.0,262.2169,262.2936,262.0538,262.0634,6695.0
2023-09-22 12:00:00,273.1,273.13,272.95,272.98,7502.0,262.0442,262.073,261.9002,261.929,7502.0
2023-09-22 12:05:00,273.0,273.01,272.86,272.88,13556.0,261.9482,261.9578,261.8139,261.8331,13556.0
2023-09-22 12:10:00,272.86,272.88,272.77,272.83,5783.0,261.8139,261.8331,261.7275,261.7851,5783.0
2023-09-22 12:15:00,272.81,272.97,272.79,272.9,4770.0,261.7659,261.9194,261.7467,261.8523,4770.0
2023-09-22 12:20:00,272.93,273.08,272.85,273.07,5189.0,261.8811,262.025,261.8043,262.0154,5189.0
2023-09-22 12:25:00,273.13,273.25,273.03,273.03,5537.0,262.073,262.1881,261.977,261.977,5537.0
2023-09-22 12:30:00,273.07,273.11,272.87,272.87,5906.0,262.0154,262.0538,261.8235,261.8235,5906.0
2023-09-22 12:35:00,272.86,273.03,272.85,273.03,6177.0,261.8139,261.977,261.8043,261.977,6177.0
2023-09-22 12:40:00,273.01,273.22,272.94,273.2,9301.0,261.9578,262.1593,261.8906,262.1401,9301.0
2023-09-22 12:45:00,273.18,273.31,273.09,273.28,3226.0,262.1209,262.2457,262.0346,262.2169,3226.0
2023-09-22 12:50:00,273.29,273.3,273.17,273.2,4399.0,262.2265,262.2361,262.1113,262.1401,4399.0
2023-09-22 12:55:00,273.24,273.3,273.1,273.11,5144.0,262.1785,262.2361,262.0442,262.0538,5144.0
2023-09-22 13:00:00,273.09,273.15,272.94,273.07,7407.0,262.0346,262.0921,261.8906,262.0154,7407.0
2023-09-22 13:05:00,273.09,273.12,272.9,272.94,5818.0,262.0346,262.0634,261.8523,261.8906,5818.0
2023-09-22 13:10:00,272.95,272.99,272.86,272.96,4411.0,261.9002,261.9386,261.8139,261.9098,4411.0
2023-09-22 13:15:00,272.95,272.96,272.81,272.83,3046.0,261.9002,261.9098,261.7659,261.7851,3046.0
2023-09-22 13:20:00,272.84,272.84,272.41,272.41,14658.0,261.7947,261.7947,261.3821,261.3821,14658.0
2023-09-22 13:25:00,272.47,272.75,272.44,272.75,6290.0,261.4397,261.7083,261.4109,261.7083,6290.0
2023-09-22 13:30:00,272.77,272.77,272.59,272.74,4784.0,261.7275,261.7275,261.5548,261.6987,4784.0
2023-09-22 13:35:00,272.74,272.86,272.47,272.55,9113.0,261.6987,261.8139,261.4397,261.5164,9113.0
2023-09-22 13:40:00,272.53,272.55,272.38,272.46,4285.0,261.4972,261.5164,261.3533,261.4301,4285.0
2023-09-22 13:45:00,272.42,272.46,272.31,272.46,7261.0,261.3917,261.4301,261.2862,261.4301,7261.0
2023-09-22 13:50:00,272.48,272.59,272.47,272.48,7122.0,261.4493,261.5548,261.4397,261.4493,7122.0
2023-09-22 13:55:00,272.61,272.77,272.57,272.63,4234.0,261.574,261.7275,261.5356,261.5932,4234.0
2023-09-22 14:00:00,272.64,272.7,272.53,272.54,3969.0,261.6028,261.6604,261.4972,261.5068,3969.0
2023-09-22 14:05:00,272.52,272.62,272.51,272.57,6632.0,261.4877,261.5836,261.4781,261.5356,6632.0
2023-09-22 14:10:00,272.55,272.56,272.38,272.44,7964.0,261.5164,261.526,261.3533,261.4109,7964.0
2023-09-22 14:15:00,272.46,272.49,272.23,272.23,6699.0,261.4301,261.4589,261.2094,261.2094,6699.0
2023-09-22 14:20:00,272.34,272.4,272.26,272.4,5406.0,261.3149,261.3725,261.2382,261.3725,5406.0
2023-09-22 14:25:00,272.41,272.49,272.31,272.33,5385.0,261.3821,261.4589,261.2862,261.3053,5385.0
2023-09-22 14:30:00,272.32,272.51,272.22,272.49,7805.0,261.2957,261.4781,261.1998,261.4589,7805.0
2023-09-22 14:35:00,272.49,272.55,272.24,272.25,8580.0,261.4589,261.5164,261.219,261.2286,8580.0
2023-09-22 14:40:00,272.28,272.29,272.17,272.18,4960.0,261.2574,261.267,261.1518,261.1614,4960.0
2023-09-22 14:45:00,272.16,272.42,272.14,272.42,4004.0,261.1422,261.3917,261.123,261.3917,4004.0
2023-09-22 14:50:00,272.43,272.52,272.38,272.49,5880.0,261.4013,261.4877,261.3533,261.4589,5880.0
2023-09-22 14:55:00,272.5,272.61,272.45,272.58,6153.0,261.4685,261.574,261.4205,261.5452,6153.0
2023-09-22 15:00:00,272.58,273.08,272.58,273.0,8604.0,261.5452,262.025,261.5452,261.9482,8604.0
2023-09-22 15:05:00,272.98,273.31,272.95,273.29,7122.0,261.929,262.2457,261.9002,262.2265,7122.0
2023-09-22 15:10:00,273.35,273.35,273.18,273.24,5239.0,262.2841,262.2841,262.1209,262.1785,5239.0
2023-09-22 15:15:00,273.24,273.31,273.08,273.12,5985.0,262.1785,262.2457,262.025,262.0634,5985.0
2023-09-22 15:20:00,273.09,273.32,272.97,273.24,8584.0,262.0346,262.2553,261.9194,262.1785,8584.0
2023-09-22 15:25:00,273.18,273.24,273.12,273.12,5178.0,262.1209,262.1785,262.0634,262.0634,5178.0
2023-09-22 15:30:00,273.13,273.23,272.84,272.85,12717.0,262.073,262.1689,261.7947,261.8043,12717.0
2023-09-22 15:35:00,272.82,272.87,272.68,272.68,10384.0,261.7755,261.8235,261.6412,261.6412,10384.0
2023-09-22 15:40:00,272.66,272.69,272.25,272.29,16274.0,261.622,261.6508,261.2286,261.267,16274.0
2023-09-22 15:45:00,272.28,272.43,272.01,272.21,22268.0,261.2574,261.4013,260.9983,261.1902,22268.0
2023-09-22 15:50:00,272.14,272.21,271.93,272.07,33785.0,261.123,261.1902,260.9215,261.0559,33785.0
2023-09-22 15:55:00,272.09,272.38,272.08,272.23,102141.0,261.0751,261.3533,261.0655,261.2094,102141.0
2023-09-25 09:30:00,270.45,271.76,270.45,271.25,48813.0,259.5015,260.7584,259.5015,260.2691,48813.0
2023-09-25 09:35:00,271.01,271.6,270.86,271.07,10397.0,260.0388,260.6049,259.8949,260.0964,10397.0
2023-09-25 09:40:00,271.03,271.03,270.4,270.55,3965.0,260.058,260.058,259.4535,259.5974,3965.0
2023-09-25 09:45:00,270.42,270.52,269.79,269.87,28646.0,259.4727,259.5686,258.8682,258.9449,28646.0
2023-09-25 09:50:00,269.89,270.45,269.88,270.18,18819.0,258.9641,259.5015,258.9545,259.2424,18819.0
2023-09-25 09:55:00,270.12,270.4,270.0,270.34,14566.0,259.1848,259.4535,259.0697,259.3959,14566.0
2023-09-25 10:00:00,270.31,270.49,270.17,270.18,11810.0,259.3671,259.5398,259.2328,259.2424,11810.0
2023-09-25 10:05:00,270.13,270.3,269.99,270.13,10376.0,259.1944,259.3575,259.0601,259.1944,10376.0
2023-09-25 10:10:00,270.13,270.51,270.13,270.39,10716.0,259.1944,259.559,259.1944,259.4439,10716.0
2023-09-25 10:15:00,270.39,270.5,270.2,270.27,10634.0,259.4439,259.5494,259.2616,259.3287,10634.0
2023-09-25 10:20:00,270.19,270.25,269.94,270.09,8968.0,259.252,259.3095,259.0121,259.156,8968.0
2023-09-25 10:25:00,270.05,270.05,269.87,269.95,7505.0,259.1176,259.1176,258.9449,259.0217,7505.0
2023-09-25 10:30:00,270.0,270.05,269.84,269.99,6322.0,259.0697,259.1176,258.9161,259.0601,6322.0
2023-09-25 10:35:00,269.92,269.92,269.72,269.77,4738.0,258.9929,258.9929,258.801,258.849,4738.0
2023-09-25 10:40:00,269.79,270.1,269.79,269.96,14774.0,258.8682,259.1656,258.8682,259.0313,14774.0
2023-09-25 10:45:00,269.93,270.03,269.81,269.93,11103.0,259.0025,259.0985,258.8874,259.0025,11103.0
2023-09-25 10:50:00,269.88,269.88,269.53,269.65,19205.0,258.9545,258.9545,258.6187,258.7338,19205.0
2023-09-25 10:55:00,269.68,269.76,269.63,269.72,14298.0,258.7626,258.8394,258.7146,258.801,14298.0
2023-09-25 11:00:00,269.75,269.78,269.6,269.63,10928.0,258.8298,258.8586,258.6859,258.7146,10928.0
2023-09-25 11:05:00,269.67,269.91,269.6,269.86,11954.0,258.753,258.9833,258.6859,258.9353,11954.0
2023-09-25 11:10:00,269.86,269.92,269.8,269.88,7659.0,258.9353,258.9929,258.8778,258.9545,7659.0
2023-09-25 11:15:00,269.86,270.37,269.86,270.36,23012.0,258.9353,259.4247,258.9353,259.4151,23012.0
2023-09-25 11:20:00,270.37,270.64,270.27,270.54,9549.0,259.4247,259.6838,259.3287,259.5878,9549.0
2023-09-25 11:25:00,270.58,270.61,270.44,270.48,6700.0,259.6262,259.655,259.4919,259.5302,6700.0
2023-09-25 11:30:00,270.46,270.59,270.28,270.41,7031.0,259.511,259.6358,259.3383,259.4631,7031.0
2023-09-25 11:35:00,270.38,270.59,270.32,270.32,6086.0,259.4343,259.6358,259.3767,259.3767,6086.0
2023-09-25 11:40:00,270.32,270.75,270.2,270.68,11067.0,259.3767,259.7893,259.2616,259.7221,11067.0
2023-09-25 11:45:00,270.65,270.7,270.49,270.52,7158.0,259.6934,259.7413,259.5398,259.5686,7158.0
2023-09-25 11:50:00,270.55,270.76,270.5,270.52,6708.0,259.5974,259.7989,259.5494,259.5686,6708.0
2023-09-25 11:55:00,270.48,270.57,270.4,270.48,5392.0,259.5302,259.6166,259.4535,259.5302,5392.0
2023-09-25 12:00:00,270.46,270.46,270.35,270.38,5099.0,259.511,259.511,259.4055,259.4343,5099.0
2023-09-25 12:05:00,270.4,270.56,270.39,270.42,5495.0,259.4535,259.607,259.4439,259.4727,5495.0
2023-09-25 12:10:00,270.46,270.67,270.46,270.6,4916.0,259.511,259.7125,259.511,259.6454,4916.0
2023-09-25 12:15:00,270.56,270.66,270.46,270.59,9727.0,259.607,259.7029,259.511,259.6358,9727.0
2023-09-25 12:20:00,270.6,270.68,270.49,270.66,8658.0,259.6454,259.7221,259.5398,259.7029,8658.0
2023-09-25 12:25:00,270.64,270.74,270.55,270.74,10056.0,259.6838,259.7797,259.5974,259.7797,10056.0
2023-09-25 12:30:00,270.76,270.82,270.58,270.58,4591.0,259.7989,259.8565,259.6262,259.6262,4591.0
2023-09-25 12:35:00,270.55,270.6,270.45,270.59,5681.0,259.5974,259.6454,259.5015,259.6358,5681.0
2023-09-25 12:40:00,270.57,270.6,270.42,270.47,7147.0,259.6166,259.6454,259.4727,259.5206,7147.0
2023-09-25 12:45:00,270.47,270.48,270.12,270.19,4832.0,259.5206,259.5302,259.1848,259.252,4832.0
2023-09-25 12:50:00,270.17,270.17,269.9,270.07,6179.0,259.2328,259.2328,258.9737,259.1368,6179.0
2023-09-25 12:55:00,270.1,270.16,269.84,269.95,5244.0,259.1656,259.2232,258.9161,259.0217,5244.0
2023-09-25 13:00:00,269.93,269.93,269.75,269.76,3100.0,259.0025,259.0025,258.8298,258.8394,3100.0
2023-09-25 13:05:00,269.73,269.91,269.71,269.78,6561.0,258.8106,258.9833,258.7914,258.8586,6561.0
2023-09-25 13:10:00,269.75,269.91,269.71,269.88,4823.0,258.8298,258.9833,258.7914,258.9545,4823.0
2023-09-25 13:15:00,269.88,270.02,269.86,269.9,11805.0,258.9545,259.0889,258.9353,258.9737,11805.0
2023-09-25 13:20:00,269.89,269.92,269.72,269.74,8607.0,258.9641,258.9929,258.801,258.8202,8607.0
2023-09-25 13:25:00,269.74,269.8,269.49,269.59,8611.0,258.8202,258.8778,258.5803,258.6763,8611.0
2023-09-25 13:30:00,269.65,269.65,269.53,269.58,6181.0,258.7338,258.7338,258.6187,258.6667,6181.0
2023-09-25 13:35:00,269.58,269.62,269.43,269.58,6078.0,258.6667,258.7051,258.5227,258.6667,6078.0
2023-09-25 13:40:00,269.62,269.62,269.5,269.52,4369.0,258.7051,258.7051,258.5899,258.6091,4369.0
2023-09-25 13:45:00,269.57,269.63,269.23,269.46,6622.0,258.6571,258.7146,258.3308,258.5515,6622.0
2023-09-25 13:50:00,269.47,269.59,269.45,269.47,4655.0,258.5611,258.6763,258.5419,258.5611,4655.0
2023-09-25 13:55:00,269.5,269.88,269.49,269.78,14535.0,258.5899,258.9545,258.5803,258.8586,14535.0
2023-09-25 14:00:00,269.84,270.08,269.8,270.08,6999.0,258.9161,259.1464,258.8778,259.1464,6999.0
2023-09-25 14:05:00,270.04,270.13,269.98,270.07,7995.0,259.108,259.1944,259.0505,259.1368,7995.0
2023-09-25 14:10:00,270.06,270.13,269.97,270.01,5237.0,259.1272,259.1944,259.0409,259.0793,5237.0
2023-09-25 14:15:00,269.98,270.0,269.85,269.93,7285.0,259.0505,259.0697,258.9257,259.0025,7285.0
2023-09-25 14:20:00,269.98,269.98,269.64,269.66,10109.0,259.0505,259.0505,258.7242,258.7434,10109.0
2023-09-25 14:25:00,269.64,269.83,269.6,269.6,8841.0,258.7242,258.9066,258.6859,258.6859,8841.0
2023-09-25 14:30:00,269.59,269.64,269.52,269.6,6700.0,258.6763,258.7242,258.6091,258.6859,6700.0
2023-09-25 14:35:00,269.64,270.0,269.63,269.73,6879.0,258.7242,259.0697,258.7146,258.8106,6879.0
2023-09-25 14:40:00,269.75,269.81,269.48,269.48,8872.0,258.8298,258.8874,258.5707,258.5707,8872.0
2023-09-25 14:45:00,269.51,269.62,269.49,269.49,3813.0,258.5995,258.7051,258.5803,258.5803,3813.0
2023-09-25 14:50:00,269.49,269.57,269.43,269.48,7526.0,258.5803,258.6571,258.5227,258.5707,7526.0
2023-09-25 14:55:00,269.43,269.5,269.35,269.38,7986.0,258.5227,258.5899,258.446,258.4748,7986.0
2023-09-25 15:00:00,269.37,269.45,269.13,269.22,20482.0,258.4652,258.5419,258.2349,258.3212,20482.0
2023-09-25 15:05:00,269.16,269.18,269.04,269.1,9620.0,258.2637,258.2829,258.1485,258.2061,9620.0
2023-09-25 15:10:00,269.09,269.25,269.04,269.25,10257.0,258.1965,258.35,258.1485,258.35,10257.0
2023-09-25 15:15:00,269.28,269.6,269.25,269.53,21783.0,258.3788,258.6859,258.35,258.6187,21783.0
2023-09-25 15:20:00,269.51,269.57,269.26,269.26,10635.0,258.5995,258.6571,258.3596,258.3596,10635.0
2023-09-25 15:25:00,269.22,269.22,268.91,269.09,11919.0,258.3212,258.3212,258.0238,258.1965,11919.0
2023-09-25 15:30:00,269.07,269.25,268.99,269.05,13658.0,258.1773,258.35,258.1006,258.1581,13658.0
2023-09-25 15:35:00,269.04,269.47,268.95,269.47,22570.0,258.1485,258.5611,258.0622,258.5611,22570.0
2023-09-25 15:40:00,269.44,269.57,269.21,269.22,18841.0,258.5323,258.6571,258.3116,258.3212,18841.0
2023-09-25 15:45:00,269.2,269.59,269.2,269.38,32894.0,258.3021,258.6763,258.3021,258.4748,32894.0
2023-09-25 15:50:00,269.44,269.8,269.26,269.36,32978.0,258.5323,258.8778,258.3596,258.4556,32978.0
2023-09-25 15:55:00,269.35,269.89,269.29,269.72,117816.0,258.446,258.9641,258.3884,258.801,117816.0
2023-09-26 09:30:00,268.82,268.95,268.29,268.61,44373.0,257.9374,258.0622,257.4289,257.7359,44373.0
2023-09-26 09:35:00,268.87,269.3,268.85,268.85,10782.0,257.9854,258.398,257.9662,257.9662,10782.0
2023-09-26 09:40:00,268.82,268.89,268.44,268.89,7810.0,257.9374,258.0046,257.5728,258.0046,7810.0
2023-09-26 09:45:00,268.89,269.18,268.89,269.01,4839.0,258.0046,258.2829,258.0046,258.1197,4839.0
2023-09-26 09:50:00,269.06,269.1,268.86,268.86,3796.0,258.1677,258.2061,257.9758,257.9758,3796.0
2023-09-26 09:55:00,268.9,268.96,268.66,268.92,5606.0,258.0142,258.0718,257.7839,258.0334,5606.0
2023-09-26 10:00:00,268.8,268.83,268.41,268.5,8426.0,257.9182,257.947,257.544,257.6304,8426.0
2023-09-26 10:05:00,268.5,268.69,268.37,268.48,9629.0,257.6304,257.8127,257.5057,257.6112,9629.0
2023-09-26 10:10:00,268.44,268.46,268.06,268.11,7879.0,257.5728,257.592,257.2082,257.2562,7879.0
2023-09-26 10:15:00,268.11,268.11,267.62,267.68,18552.0,257.2562,257.2562,256.786,256.8436,18552.0
2023-09-26 10:20:00,267.66,267.83,267.66,267.66,13016.0,256.8244,256.9875,256.8244,256.8244,13016.0
2023-09-26 10:25:00,267.63,267.87,267.44,267.79,8290.0,256.7956,257.0259,256.6133,256.9491,8290.0
2023-09-26 10:30:00,267.78,267.88,267.54,267.58,7452.0,256.9395,257.0355,256.7093,256.7476,7452.0
2023-09-26 10:35:00,267.58,267.71,267.48,267.55,8338.0,256.7476,256.8724,256.6517,256.7189,8338.0
2023-09-26 10:40:00,267.62,267.87,267.62,267.83,5050.0,256.786,257.0259,256.786,256.9875,5050.0
2023-09-26 10:45:00,267.85,267.97,267.48,267.48,11257.0,257.0067,257.1218,256.6517,256.6517,11257.0
2023-09-26 10:50:00,267.5,267.57,267.41,267.5,11460.0,256.6709,256.738,256.5845,256.6709,11460.0
2023-09-26 10:55:00,267.54,267.55,267.19,267.36,55718.0,256.7093,256.7189,256.3734,256.5365,55718.0
2023-09-26 11:00:00,267.38,267.56,267.26,267.31,4719.0,256.5557,256.7284,256.4406,256.4886,4719.0
2023-09-26 11:05:00,267.31,267.32,267.1,267.16,14218.0,256.4886,256.4982,256.2871,256.3446,14218.0
2023-09-26 11:10:00,267.15,267.19,267.07,267.11,7035.0,256.335,256.3734,256.2583,256.2967,7035.0
2023-09-26 11:15:00,267.11,267.16,266.98,267.01,11229.0,256.2967,256.3446,256.1719,256.2007,11229.0
2023-09-26 11:20:00,267.06,267.18,266.96,267.09,8433.0,256.2487,256.3638,256.1527,256.2775,8433.0
2023-09-26 11:25:00,267.09,267.11,266.85,266.96,11796.0,256.2775,256.2967,256.0472,256.1527,11796.0
2023-09-26 11:30:00,266.92,266.95,266.74,266.93,12037.0,256.1144,256.1431,255.9416,256.124,12037.0
2023-09-26 11:35:00,266.9,267.01,266.84,266.96,7991.0,256.0952,256.2007,256.0376,256.1527,7991.0
2023-09-26 11:40:00,267.02,267.02,266.88,266.92,11954.0,256.2103,256.2103,256.076,256.1144,11954.0
2023-09-26 11:45:00,266.94,267.08,266.69,266.78,10262.0,256.1335,256.2679,255.8937,255.98,10262.0
2023-09-26 11:50:00,266.79,266.9,266.72,266.72,10742.0,255.9896,256.0952,255.9225,255.9225,10742.0
2023-09-26 11:55:00,266.7,266.89,266.58,266.85,12216.0,255.9033,256.0856,255.7881,256.0472,12216.0
2023-09-26 12:00:00,266.9,267.12,266.89,266.97,12129.0,256.0952,256.3063,256.0856,256.1623,12129.0
2023-09-26 12:05:00,266.96,267.01,266.82,266.94,13030.0,256.1527,256.2007,256.0184,256.1335,13030.0
2023-09-26 12:10:00,266.94,267.18,266.93,267.03,9732.0,256.1335,256.3638,256.124,256.2199,9732.0
2023-09-26 12:15:00,267.01,267.06,266.74,266.87,9465.0,256.2007,256.2487,255.9416,256.0664,9465.0
2023-09-26 12:20:00,266.83,266.9,266.71,266.9,9357.0,256.028,256.0952,255.9129,256.0952,9357.0
2023-09-26 12:25:00,266.94,267.02,266.84,266.87,7340.0,256.1335,256.2103,256.0376,256.0664,7340.0
2023-09-26 12:30:00,266.85,267.0,266.83,266.9,5703.0,256.0472,256.1911,256.028,256.0952,5703.0
2023-09-26 12:35:00,266.96,267.04,266.93,266.97,9677.0,256.1527,256.2295,256.124,256.1623,9677.0
2023-09-26 12:40:00,266.96,267.06,266.93,266.98,17432.0,256.1527,256.2487,256.124,256.1719,17432.0
2023-09-26 12:45:00,266.97,267.23,266.97,267.2,9777.0,256.1623,256.4118,256.1623,256.383,9777.0
2023-09-26 12:50:00,267.26,267.26,267.17,267.23,8677.0,256.4406,256.4406,256.3542,256.4118,8677.0
2023-09-26 12:55:00,267.21,267.36,267.17,267.19,8046.0,256.3926,256.5365,256.3542,256.3734,8046.0
2023-09-26 13:00:00,267.2,267.5,267.15,267.41,13191.0,256.383,256.6709,256.335,256.5845,13191.0
2023-09-26 13:05:00,267.39,267.52,267.14,267.46,11617.0,256.5653,256.6901,256.3254,256.6325,11617.0
2023-09-26 13:10:00,267.45,267.45,267.25,267.3,9914.0,256.6229,256.6229,256.431,256.479,9914.0
2023-09-26 13:15:00,267.3,267.33,267.23,267.28,6945.0,256.479,256.5078,256.4118,256.4598,6945.0
2023-09-26 13:20:00,267.29,267.31,267.2,267.24,7805.0,256.4694,256.4886,256.383,256.4214,7805.0
2023-09-26 13:25:00,267.23,267.28,267.08,267.08,8579.0,256.4118,256.4598,256.2679,256.2679,8579.0
2023-09-26 13:30:00,267.07,267.12,266.94,266.97,13670.0,256.2583,256.3063,256.1335,256.1623,13670.0
2023-09-26 13:35:00,266.93,266.96,266.73,266.76,7205.0,256.124,256.1527,255.932,255.9608,7205.0
2023-09-26 13:40:00,266.76,266.92,266.71,266.82,7289.0,255.9608,256.1144,255.9129,256.0184,7289.0
2023-09-26 13:45:00,266.83,266.88,266.72,266.74,7922.0,256.028,256.076,255.9225,255.9416,7922.0
2023-09-26 13:50:00,266.75,266.95,266.74,266.83,5939.0,255.9512,256.1431,255.9416,256.028,5939.0
2023-09-26 13:55:00,266.9,267.03,266.83,267.01,21375.0,256.0952,256.2199,256.028,256.2007,21375.0
2023-09-26 14:00:00,266.99,267.16,266.94,267.13,4244.0,256.1815,256.3446,256.1335,256.3159,4244.0
2023-09-26 14:05:00,267.13,267.19,266.95,266.95,20128.0,256.3159,256.3734,256.1431,256.1431,20128.0
2023-09-26 14:10:00,266.94,266.98,266.72,266.82,11315.0,256.1335,256.1719,255.9225,256.0184,11315.0
2023-09-26 14:15:00,266.82,266.87,266.68,266.69,7412.0,256.0184,256.0664,255.8841,255.8937,7412.0
2023-09-26 14:20:00,266.7,266.9,266.68,266.9,16344.0,255.9033,256.0952,255.8841,256.0952,16344.0
2023-09-26 14:25:00,266.91,266.99,266.75,266.75,12134.0,256.1048,256.1815,255.9512,255.9512,12134.0
2023-09-26 14:30:00,266.73,266.85,266.65,266.74,4813.0,255.932,256.0472,255.8553,255.9416,4813.0
2023-09-26 14:35:00,266.74,266.97,266.74,266.92,12198.0,255.9416,256.1623,255.9416,256.1144,12198.0
2023-09-26 14:40:00,266.94,267.12,266.94,267.0,12937.0,256.1335,256.3063,256.1335,256.1911,12937.0
2023-09-26 14:45:00,267.0,267.04,266.9,267.04,4939.0,256.1911,256.2295,256.0952,256.2295,4939.0
2023-09-26 14:50:00,267.08,267.09,266.97,266.99,5290.0,256.2679,256.2775,256.1623,256.1815,5290.0
2023-09-26 14:55:00,266.97,267.25,266.97,267.25,27973.0,256.1623,256.431,256.1623,256.431,27973.0
2023-09-26 15:00:00,267.26,267.41,267.22,267.27,6681.0,256.4406,256.5845,256.4022,256.4502,6681.0
2023-09-26 15:05:00,267.29,267.44,267.17,267.38,9958.0,256.4694,256.6133,256.3542,256.5557,9958.0
2023-09-26 15:10:00,267.34,267.36,267.16,267.18,12528.0,256.5174,256.5365,256.3446,256.3638,12528.0
2023-09-26 15:15:00,267.22,267.31,266.87,266.87,7581.0,256.4022,256.4886,256.0664,256.0664,7581.0
2023-09-26 15:20:00,266.86,267.02,266.86,266.98,8824.0,256.0568,256.2103,256.0568,256.1719,8824.0
2023-09-26 15:25:00,266.95,267.41,266.92,267.4,16826.0,256.1431,256.5845,256.1144,256.5749,16826.0
2023-09-26 15:30:00,267.44,267.59,267.42,267.5,27843.0,256.6133,256.7572,256.5941,256.6709,27843.0
2023-09-26 15:35:00,267.5,267.53,267.36,267.48,10740.0,256.6709,256.6997,256.5365,256.6517,10740.0
2023-09-26 15:40:00,267.48,267.88,267.46,267.85,19279.0,256.6517,257.0355,256.6325,257.0067,19279.0
2023-09-26 15:45:00,267.83,267.85,267.49,267.5,21552.0,256.9875,257.0067,256.6613,256.6709,21552.0
2023-09-26 15:50:00,267.48,267.78,267.39,267.69,36209.0,256.6517,256.9395,256.5653,256.8532,36209.0
2023-09-26 15:55:00,267.67,267.84,267.53,267.74,89903.0,256.834,256.9971,256.6997,256.9012,89903.0
2023-09-27 09:30:00,267.72,267.94,266.61,266.87,43844.0,256.882,257.0931,255.8169,256.0664,43844.0
2023-09-27 09:35:00,266.98,267.01,266.31,266.65,22851.0,256.1719,256.2007,255.529,255.8553,22851.0
2023-09-27 09:40:00,266.73,267.15,266.55,267.04,8144.0,255.932,256.335,255.7593,256.2295,8144.0
2023-09-27 09:45:00,267.0,267.1,266.56,266.62,12402.0,256.1911,256.2871,255.7689,255.8265,12402.0
2023-09-27 09:50:00,266.57,266.79,266.57,266.65,14061.0,255.7785,255.9896,255.7785,255.8553,14061.0
2023-09-27 09:55:00,266.64,266.66,266.37,266.44,7964.0,255.8457,255.8649,255.5866,255.6538,7964.0
2023-09-27 10:00:00,266.45,266.49,266.2,266.21,18456.0,255.6634,255.7018,255.4235,255.4331,18456.0
2023-09-27 10:05:00,266.2,266.2,265.88,265.92,26170.0,255.4235,255.4235,255.1165,255.1548,26170.0
2023-09-27 10:10:00,265.99,266.27,265.94,265.99,23862.0,255.222,255.4907,255.174,255.222,23862.0
2023-09-27 10:15:00,266.01,266.06,265.85,265.93,9862.0,255.2412,255.2892,255.0877,255.1644,9862.0
2023-09-27 10:20:00,265.93,265.94,265.78,265.85,13234.0,255.1644,255.174,255.0205,255.0877,13234.0
2023-09-27 10:25:00,265.86,265.87,265.5,265.57,22062.0,255.0973,255.1069,254.7518,254.819,22062.0
2023-09-27 10:30:00,265.56,265.74,265.4,265.74,14251.0,254.8094,254.9821,254.6559,254.9821,14251.0
2023-09-27 10:35:00,265.74,265.92,265.66,265.84,7184.0,254.9821,255.1548,254.9054,255.0781,7184.0
2023-09-27 10:40:00,265.79,265.79,265.59,265.67,15455.0,255.0301,255.0301,254.8382,254.915,15455.0
2023-09-27 10:45:00,265.7,265.7,265.3,265.49,7071.0,254.9437,254.9437,254.5599,254.7422,7071.0
2023-09-27 10:50:00,265.41,265.44,264.86,264.93,37050.0,254.6655,254.6943,254.1377,254.2049,37050.0
2023-09-27 10:55:00,265.07,265.21,264.74,264.86,14045.0,254.3392,254.4736,254.0226,254.1377,14045.0
2023-09-27 11:00:00,264.82,265.1,264.69,264.75,12639.0,254.0994,254.368,253.9746,254.0322,12639.0
2023-09-27 11:05:00,264.79,264.8,264.55,264.73,27420.0,254.0706,254.0802,253.8403,254.013,27420.0
2023-09-27 11:10:00,264.75,265.07,264.73,265.03,24072.0,254.0322,254.3392,254.013,254.3009,24072.0
2023-09-27 11:15:00,265.01,265.08,264.87,265.02,15210.0,254.2817,254.3488,254.1473,254.2913,15210.0
2023-09-27 11:20:00,265.02,265.14,264.87,264.9,24986.0,254.2913,254.4064,254.1473,254.1761,24986.0
2023-09-27 11:25:00,264.9,265.09,264.76,265.03,22439.0,254.1761,254.3584,254.0418,254.3009,22439.0
2023-09-27 11:30:00,265.03,265.16,264.95,264.99,10493.0,254.3009,254.4256,254.2241,254.2625,10493.0
2023-09-27 11:35:00,264.98,265.04,264.71,264.71,8922.0,254.2529,254.3105,253.9938,253.9938,8922.0
2023-09-27 11:40:00,264.71,264.71,264.38,264.45,9893.0,253.9938,253.9938,253.6772,253.7443,9893.0
2023-09-27 11:45:00,264.38,264.4,264.14,264.22,8042.0,253.6772,253.6964,253.4469,253.5237,8042.0
2023-09-27 11:50:00,264.23,264.26,263.85,263.85,23536.0,253.5333,253.562,253.1686,253.1686,23536.0
2023-09-27 11:55:00,263.84,264.0,263.68,264.0,16063.0,253.159,253.3126,253.0055,253.3126,16063.0
2023-09-27 12:00:00,263.95,264.07,263.86,263.96,12086.0,253.2646,253.3797,253.1782,253.2742,12086.0
2023-09-27 12:05:00,263.91,263.96,263.79,263.84,8503.0,253.2262,253.2742,253.1111,253.159,8503.0
2023-09-27 12:10:00,263.82,263.87,263.59,263.74,12885.0,253.1399,253.1878,252.9192,253.0631,12885.0
2023-09-27 12:15:00,263.73,263.77,263.51,263.55,14265.0,253.0535,253.0919,252.8424,252.8808,14265.0
2023-09-27 12:20:00,263.54,263.59,263.4,263.46,9968.0,252.8712,252.9192,252.7369,252.7944,9968.0
2023-09-27 12:25:00,263.46,263.79,263.39,263.76,11757.0,252.7944,253.1111,252.7273,253.0823,11757.0
2023-09-27 12:30:00,263.75,263.87,263.6,263.7,21803.0,253.0727,253.1878,252.9288,253.0247,21803.0
2023-09-27 12:35:00,263.61,263.81,263.56,263.76,18454.0,252.9384,253.1303,252.8904,253.0823,18454.0
2023-09-27 12:40:00,263.72,263.85,263.68,263.78,13493.0,253.0439,253.1686,253.0055,253.1015,13493.0
2023-09-27 12:45:00,263.77,263.8,263.48,263.5,14020.0,253.0919,253.1207,252.8136,252.8328,14020.0
2023-09-27 12:50:00,263.49,263.75,263.49,263.63,29787.0,252.8232,253.0727,252.8232,252.9575,29787.0
2023-09-27 12:55:00,263.67,263.77,263.53,263.6,8561.0,252.9959,253.0919,252.8616,252.9288,8561.0
2023-09-27 13:00:00,263.6,263.74,263.57,263.61,10799.0,252.9288,253.0631,252.9,252.9384,10799.0
2023-09-27 13:05:00,263.65,263.65,263.43,263.51,8448.0,252.9767,252.9767,252.7656,252.8424,8448.0
2023-09-27 13:10:00,263.53,263.61,263.29,263.29,10416.0,252.8616,252.9384,252.6313,252.6313,10416.0
2023-09-27 13:15:00,263.32,263.38,263.09,263.16,6570.0,252.6601,252.7177,252.4394,252.5066,6570.0
2023-09-27 13:20:00,263.16,263.18,262.86,262.87,17484.0,252.5066,252.5258,252.2187,252.2283,17484.0
2023-09-27 13:25:00,262.9,262.97,262.68,262.72,13206.0,252.2571,252.3243,252.046,252.0844,13206.0
2023-09-27 13:30:00,262.71,262.75,262.56,262.58,15479.0,252.0748,252.1132,251.9309,251.9501,15479.0
2023-09-27 13:35:00,262.6,262.66,262.56,262.6,12350.0,251.9692,252.0268,251.9309,251.9692,12350.0
2023-09-27 13:40:00,262.58,262.59,262.31,262.5,19256.0,251.9501,251.9596,251.691,251.8733,19256.0
2023-09-27 13:45:00,262.5,262.57,262.33,262.55,13137.0,251.8733,251.9405,251.7102,251.9213,13137.0
2023-09-27 13:50:00,262.63,262.82,262.58,262.8,7659.0,251.998,252.1803,251.9501,252.1611,7659.0
2023-09-27 13:55:00,262.78,262.82,262.6,262.69,6408.0,252.142,252.1803,251.9692,252.0556,6408.0
2023-09-27 14:00:00,262.72,262.83,262.64,262.74,7485.0,252.0844,252.1899,252.0076,252.1036,7485.0
2023-09-27 14:05:00,262.73,262.79,262.56,262.56,7658.0,252.094,252.1515,251.9309,251.9309,7658.0
2023-09-27 14:10:00,262.5,262.53,262.44,262.51,8428.0,251.8733,251.9021,251.8157,251.8829,8428.0
2023-09-27 14:15:00,262.51,262.54,262.37,262.41,11083.0,251.8829,251.9117,251.7486,251.7869,11083.0
2023-09-27 14:20:00,262.38,262.5,262.28,262.41,8120.0,251.7581,251.8733,251.6622,251.7869,8120.0
2023-09-27 14:25:00,262.4,262.77,262.4,262.73,14659.0,251.7773,252.1324,251.7773,252.094,14659.0
2023-09-27 14:30:00,262.74,263.23,262.72,263.21,16062.0,252.1036,252.5737,252.0844,252.5545,16062.0
2023-09-27 14:35:00,263.26,263.38,263.19,263.32,15999.0,252.6025,252.7177,252.5354,252.6601,15999.0
2023-09-27 14:40:00,263.34,263.6,263.21,263.55,12738.0,252.6793,252.9288,252.5545,252.8808,12738.0
2023-09-27 14:45:00,263.68,263.97,263.59,263.62,11297.0,253.0055,253.2838,252.9192,252.9479,11297.0
2023-09-27 14:50:00,263.67,263.77,263.6,263.77,4603.0,252.9959,253.0919,252.9288,253.0919,4603.0
2023-09-27 14:55:00,263.76,263.89,263.66,263.71,9882.0,253.0823,253.207,252.9863,253.0343,9882.0
2023-09-27 15:00:00,263.72,264.25,263.62,264.22,15192.0,253.0439,253.5524,252.9479,253.5237,15192.0
2023-09-27 15:05:00,264.21,264.45,264.1,264.3,10698.0,253.5141,253.7443,253.4085,253.6004,10698.0
2023-09-27 15:10:00,264.31,264.51,264.01,264.09,14757.0,253.61,253.8019,253.3222,253.3989,14757.0
2023-09-27 15:15:00,264.13,264.22,263.87,263.98,13551.0,253.4373,253.5237,253.1878,253.2934,13551.0
2023-09-27 15:20:00,263.99,264.09,263.85,263.9,6771.0,253.303,253.3989,253.1686,253.2166,6771.0
2023-09-27 15:25:00,263.91,264.05,263.86,263.89,11392.0,253.2262,253.3605,253.1782,253.207,11392.0
2023-09-27 15:30:00,263.86,263.95,263.76,263.86,14551.0,253.1782,253.2646,253.0823,253.1782,14551.0
2023-09-27 15:35:00,263.82,263.88,263.62,263.75,17012.0,253.1399,253.1974,252.9479,253.0727,17012.0
2023-09-27 15:40:00,263.77,263.77,263.24,263.34,17088.0,253.0919,253.0919,252.5833,252.6793,17088.0
2023-09-27 15:45:00,263.34,263.76,263.26,263.49,23146.0,252.6793,253.0823,252.6025,252.8232,23146.0
2023-09-27 15:50:00,263.51,263.87,263.47,263.69,34929.0,252.8424,253.1878,252.804,253.0151,34929.0
2023-09-27 15:55:00,263.67,263.88,263.51,263.71,89955.0,252.9959,253.1974,252.8424,253.0343,89955.0
2023-09-28 09:30:00,264.23,264.7,263.86,264.62,53529.0,253.5333,253.9842,253.1782,253.9075,53529.0
2023-09-28 09:35:00,264.54,264.64,263.81,264.03,18235.0,253.8307,253.9267,253.1303,253.3414,18235.0
2023-09-28 09:40:00,264.13,264.39,263.62,263.81,17201.0,253.4373,253.6868,252.9479,253.1303,17201.0
2023-09-28 09:45:00,263.79,263.79,263.31,263.31,12766.0,253.1111,253.1111,252.6505,252.6505,12766.0
2023-09-28 09:50:00,263.41,263.68,263.13,263.66,28799.0,252.7464,253.0055,252.4778,252.9863,28799.0
2023-09-28 09:55:00,263.55,263.7,263.44,263.69,33241.0,252.8808,253.0247,252.7752,253.0151,33241.0
2023-09-28 10:00:00,263.65,263.91,263.64,263.81,10152.0,252.9767,253.2262,252.9671,253.1303,10152.0
2023-09-28 10:05:00,263.71,264.46,263.71,264.45,28442.0,253.0343,253.7539,253.0343,253.7443,28442.0
2023-09-28 10:10:00,264.51,264.88,264.35,264.86,10022.0,253.8019,254.1569,253.6484,254.1377,10022.0
2023-09-28 10:15:00,264.93,264.97,264.57,264.91,21876.0,254.2049,254.2433,253.8595,254.1857,21876.0
2023-09-28 10:20:00,265.0,265.16,264.77,264.93,12226.0,254.2721,254.4256,254.0514,254.2049,12226.0
2023-09-28 10:25:00,265.0,265.1,264.69,264.69,6397.0,254.2721,254.368,253.9746,253.9746,6397.0
2023-09-28 10:30:00,264.75,264.75,264.21,264.36,7527.0,254.0322,254.0322,253.5141,253.658,7527.0
2023-09-28 10:35:00,264.37,264.63,264.37,264.44,10029.0,253.6676,253.9171,253.6676,253.7348,10029.0
2023-09-28 10:40:00,264.5,265.22,264.44,265.14,20987.0,253.7923,254.4832,253.7348,254.4064,20987.0
2023-09-28 10:45:00,265.13,265.68,265.12,265.66,22650.0,254.3968,254.9246,254.3872,254.9054,22650.0
2023-09-28 10:50:00,265.66,265.78,265.53,265.69,15881.0,254.9054,255.0205,254.7806,254.9341,15881.0
2023-09-28 10:55:00,265.68,265.9,265.67,265.81,15819.0,254.9246,255.1356,254.915,255.0493,15819.0
2023-09-28 11:00:00,265.83,265.84,265.5,265.54,19179.0,255.0685,255.0781,254.7518,254.7902,19179.0
2023-09-28 11:05:00,265.54,265.74,265.44,265.65,11995.0,254.7902,254.9821,254.6943,254.8958,11995.0
2023-09-28 11:10:00,265.61,265.67,265.47,265.57,13666.0,254.8574,254.915,254.7231,254.819,13666.0
2023-09-28 11:15:00,265.54,265.54,265.1,265.13,9060.0,254.7902,254.7902,254.368,254.3968,9060.0
2023-09-28 11:20:00,265.17,265.51,265.04,265.51,6757.0,254.4352,254.7614,254.3105,254.7614,6757.0
2023-09-28 11:25:00,265.53,265.56,265.39,265.56,10397.0,254.7806,254.8094,254.6463,254.8094,10397.0
2023-09-28 11:30:00,265.59,265.75,265.5,265.62,9501.0,254.8382,254.9917,254.7518,254.867,9501.0
2023-09-28 11:35:00,265.63,265.63,265.43,265.55,11229.0,254.8766,254.8766,254.6847,254.7998,11229.0
2023-09-28 11:40:00,265.55,265.98,265.54,265.98,9810.0,254.7998,255.2124,254.7902,255.2124,9810.0
2023-09-28 11:45:00,265.96,266.04,265.76,266.0,14770.0,255.1932,255.27,255.0013,255.2316,14770.0
2023-09-28 11:50:00,265.98,266.05,265.95,265.96,14835.0,255.2124,255.2796,255.1836,255.1932,14835.0
2023-09-28 11:55:00,265.96,266.06,265.8,266.06,16895.0,255.1932,255.2892,255.0397,255.2892,16895.0
2023-09-28 12:00:00,266.01,266.1,265.85,266.06,18668.0,255.2412,255.3276,255.0877,255.2892,18668.0
2023-09-28 12:05:00,266.1,266.1,265.91,265.96,7615.0,255.3276,255.3276,255.1452,255.1932,7615.0
2023-09-28 12:10:00,265.96,266.0,265.69,265.69,7611.0,255.1932,255.2316,254.9341,254.9341,7611.0
2023-09-28 12:15:00,265.79,265.89,265.69,265.86,7828.0,255.0301,255.1261,254.9341,255.0973,7828.0
2023-09-28 12:20:00,265.85,265.98,265.77,265.86,7632.0,255.0877,255.2124,255.0109,255.0973,7632.0
2023-09-28 12:25:00,265.85,266.13,265.82,266.13,8062.0,255.0877,255.3563,255.0589,255.3563,8062.0
2023-09-28 12:30:00,266.14,266.21,266.05,266.11,8670.0,255.3659,255.4331,255.2796,255.3371,8670.0
2023-09-28 12:35:00,266.14,266.2,266.05,266.17,8577.0,255.3659,255.4235,255.2796,255.3947,8577.0
2023-09-28 12:40:00,266.19,266.31,266.16,266.26,9065.0,255.4139,255.529,255.3851,255.4811,9065.0
2023-09-28 12:45:00,266.2,266.22,265.63,265.65,7611.0,255.4235,255.4427,254.8766,254.8958,7611.0
2023-09-28 12:50:00,265.7,265.79,265.38,265.38,6827.0,254.9437,255.0301,254.6367,254.6367,6827.0
2023-09-28 12:55:00,265.37,265.6,265.34,265.5,12130.0,254.6271,254.8478,254.5983,254.7518,12130.0
2023-09-28 13:00:00,265.49,265.61,265.38,265.46,9260.0,254.7422,254.8574,254.6367,254.7135,9260.0
2023-09-28 13:05:00,265.41,265.59,265.26,265.59,9044.0,254.6655,254.8382,254.5216,254.8382,9044.0
2023-09-28 13:10:00,265.63,265.78,265.62,265.69,7942.0,254.8766,255.0205,254.867,254.9341,7942.0
2023-09-28 13:15:00,265.73,265.73,265.46,265.53,5665.0,254.9725,254.9725,254.7135,254.7806,5665.0
2023-09-28 13:20:00,265.56,265.66,265.51,265.58,8148.0,254.8094,254.9054,254.7614,254.8286,8148.0
2023-09-28 13:25:00,265.58,265.58,265.37,265.39,9093.0,254.8286,254.8286,254.6271,254.6463,9093.0
2023-09-28 13:30:00,265.4,265.41,265.13,265.13,7975.0,254.6559,254.6655,254.3968,254.3968,7975.0
2023-09-28 13:35:00,265.09,265.43,265.08,265.4,5485.0,254.3584,254.6847,254.3488,254.6559,5485.0
2023-09-28 13:40:00,265.41,265.41,265.04,265.04,4203.0,254.6655,254.6655,254.3105,254.3105,4203.0
2023-09-28 13:45:00,265.02,265.31,264.99,265.31,9807.0,254.2913,254.5695,254.2625,254.5695,9807.0
2023-09-28 13:50:00,265.25,265.25,265.06,265.07,6058.0,254.512,254.512,254.3297,254.3392,6058.0
2023-09-28 13:55:00,265.07,265.19,265.04,265.13,11459.0,254.3392,254.4544,254.3105,254.3968,11459.0
2023-09-28 14:00:00,265.19,265.28,265.05,265.18,7726.0,254.4544,254.5407,254.3201,254.4448,7726.0
2023-09-28 14:05:00,265.21,265.29,265.16,265.29,4640.0,254.4736,254.5503,254.4256,254.5503,4640.0
2023-09-28 14:10:00,265.32,265.63,265.31,265.63,10730.0,254.5791,254.8766,254.5695,254.8766,10730.0
2023-09-28 14:15:00,265.62,265.85,265.6,265.79,6671.0,254.867,255.0877,254.8478,255.0301,6671.0
2023-09-28 14:20:00,265.78,265.83,265.61,265.64,5738.0,255.0205,255.0685,254.8574,254.8862,5738.0
2023-09-28 14:25:00,265.67,265.82,265.66,265.68,6233.0,254.915,255.0589,254.9054,254.9246,6233.0
2023-09-28 14:30:00,265.68,265.71,265.41,265.43,6154.0,254.9246,254.9533,254.6655,254.6847,6154.0
2023-09-28 14:35:00,265.36,265.36,265.05,265.14,4750.0,254.6175,254.6175,254.3201,254.4064,4750.0
2023-09-28 14:40:00,265.13,265.24,265.0,265.15,7113.0,254.3968,254.5024,254.2721,254.416,7113.0
2023-09-28 14:45:00,265.13,265.13,264.86,264.89,5655.0,254.3968,254.3968,254.1377,254.1665,5655.0
2023-09-28 14:50:00,264.91,265.02,264.89,265.02,8067.0,254.1857,254.2913,254.1665,254.2913,8067.0
2023-09-28 14:55:00,265.05,265.26,265.02,265.26,6408.0,254.3201,254.5216,254.2913,254.5216,6408.0
2023-09-28 15:00:00,265.3,265.4,265.2,265.31,7112.0,254.5599,254.6559,254.464,254.5695,7112.0
2023-09-28 15:05:00,265.36,265.39,265.24,265.27,6980.0,254.6175,254.6463,254.5024,254.5312,6980.0
2023-09-28 15:10:00,265.28,265.47,265.28,265.42,6241.0,254.5407,254.7231,254.5407,254.6751,6241.0
2023-09-28 15:15:00,265.38,265.59,265.38,265.48,8189.0,254.6367,254.8382,254.6367,254.7327,8189.0
2023-09-28 15:20:00,265.48,265.83,265.46,265.79,9168.0,254.7327,255.0685,254.7135,255.0301,9168.0
2023-09-28 15:25:00,265.87,266.02,265.86,265.87,12604.0,255.1069,255.2508,255.0973,255.1069,12604.0
2023-09-28 15:30:00,265.87,265.87,265.55,265.64,12697.0,255.1069,255.1069,254.7998,254.8862,12697.0
2023-09-28 15:35:00,265.62,265.62,265.07,265.09,13240.0,254.867,254.867,254.3392,254.3584,13240.0
2023-09-28 15:40:00,265.08,265.41,265.06,265.4,19757.0,254.3488,254.6655,254.3297,254.6559,19757.0
2023-09-28 15:45:00,265.44,265.46,265.1,265.15,22795.0,254.6943,254.7135,254.368,254.416,22795.0
2023-09-28 15:50:00,265.13,265.37,265.0,265.28,41046.0,254.3968,254.6271,254.2721,254.5407,41046.0
2023-09-28 15:55:00,265.29,265.64,265.2,265.6,105202.0,254.5503,254.8862,254.464,254.8478,105202.0
2023-09-29 09:30:00,267.15,267.37,265.42,265.46,52842.0,256.335,256.5461,254.6751,254.7135,52842.0
2023-09-29 09:35:00,265.45,265.69,264.87,265.04,14772.0,254.7039,254.9341,254.1473,254.3105,14772.0
2023-09-29 09:40:00,264.94,265.23,264.35,264.51,20531.0,254.2145,254.4928,253.6484,253.8019,20531.0
2023-09-29 09:45:00,264.51,264.52,264.03,264.37,15834.0,253.8019,253.8115,253.3414,253.6676,15834.0
2023-09-29 09:50:00,264.27,264.27,263.94,264.22,15636.0,253.5716,253.5716,253.255,253.5237,15636.0
2023-09-29 09:55:00,264.29,264.81,264.28,264.74,15535.0,253.5908,254.0898,253.5812,254.0226,15535.0
2023-09-29 10:00:00,264.61,265.01,264.59,264.89,17999.0,253.8979,254.2817,253.8787,254.1665,17999.0
2023-09-29 10:05:00,264.9,265.18,264.81,265.04,9761.0,254.1761,254.4448,254.0898,254.3105,9761.0
2023-09-29 10:10:00,265.01,265.14,264.46,264.48,6803.0,254.2817,254.4064,253.7539,253.7731,6803.0
2023-09-29 10:15:00,264.43,264.6,264.33,264.47,12421.0,253.7252,253.8883,253.6292,253.7635,12421.0
2023-09-29 10:20:00,264.44,264.62,264.3,264.62,14239.0,253.7348,253.9075,253.6004,253.9075,14239.0
2023-09-29 10:25:00,264.58,264.9,264.58,264.81,35157.0,253.8691,254.1761,253.8691,254.0898,35157.0
2023-09-29 10:30:00,264.75,264.81,264.39,264.39,8123.0,254.0322,254.0898,253.6868,253.6868,8123.0
2023-09-29 10:35:00,264.34,264.51,264.32,264.5,5135.0,253.6388,253.8019,253.6196,253.7923,5135.0
2023-09-29 10:40:00,264.55,264.55,264.26,264.43,11937.0,253.8403,253.8403,253.562,253.7252,11937.0
2023-09-29 10:45:00,264.37,264.58,264.35,264.55,7308.0,253.6676,253.8691,253.6484,253.8403,7308.0
2023-09-29 10:50:00,264.51,264.63,264.43,264.59,10092.0,253.8019,253.9171,253.7252,253.8787,10092.0
2023-09-29 10:55:00,264.56,264.62,264.35,264.44,9670.0,253.8499,253.9075,253.6484,253.7348,9670.0
2023-09-29 11:00:00,264.45,264.51,264.03,264.09,7891.0,253.7443,253.8019,253.3414,253.3989,7891.0
2023-09-29 11:05:00,264.02,264.06,263.83,263.87,8222.0,253.3318,253.3701,253.1494,253.1878,8222.0
2023-09-29 11:10:00,263.81,263.91,263.63,263.71,31302.0,253.1303,253.2262,252.9575,253.0343,31302.0
2023-09-29 11:15:00,263.7,263.82,263.56,263.57,8694.0,253.0247,253.1399,252.8904,252.9,8694.0
2023-09-29 11:20:00,263.5,263.92,263.47,263.86,8674.0,252.8328,253.2358,252.804,253.1782,8674.0
2023-09-29 11:25:00,263.86,263.95,263.66,263.7,14531.0,253.1782,253.2646,252.9863,253.0247,14531.0
2023-09-29 11:30:00,263.66,263.76,263.38,263.38,9364.0,252.9863,253.0823,252.7177,252.7177,9364.0
2023-09-29 11:35:00,263.46,263.48,263.06,263.19,11250.0,252.7944,252.8136,252.4106,252.5354,11250.0
2023-09-29 11:40:00,263.18,263.42,263.14,263.2,6216.0,252.5258,252.756,252.4874,252.545,6216.0
2023-09-29 11:45:00,263.24,263.25,262.75,262.81,11841.0,252.5833,252.5929,252.1132,252.1707,11841.0
2023-09-29 11:50:00,262.75,262.9,262.66,262.81,18643.0,252.1132,252.2571,252.0268,252.1707,18643.0
2023-09-29 11:55:00,262.79,262.92,262.73,262.76,8334.0,252.1515,252.2763,252.094,252.1228,8334.0
2023-09-29 12:00:00,262.73,262.73,262.4,262.62,17471.0,252.094,252.094,251.7773,251.9884,17471.0
2023-09-29 12:05:00,262.62,262.72,262.45,262.5,13711.0,251.9884,252.0844,251.8253,251.8733,13711.0
2023-09-29 12:10:00,262.56,262.85,262.54,262.68,9224.0,251.9309,252.2091,251.9117,252.046,9224.0
2023-09-29 12:15:00,262.65,262.97,262.6,262.94,18346.0,252.0172,252.3243,251.9692,252.2955,18346.0
2023-09-29 12:20:00,262.97,262.97,262.73,262.76,7955.0,252.3243,252.3243,252.094,252.1228,7955.0
2023-09-29 12:25:00,262.74,263.09,262.67,263.09,13570.0,252.1036,252.4394,252.0364,252.4394,13570.0
2023-09-29 12:30:00,263.08,263.14,262.93,263.11,11204.0,252.4298,252.4874,252.2859,252.4586,11204.0
2023-09-29 12:35:00,263.09,263.13,262.98,263.13,13089.0,252.4394,252.4778,252.3339,252.4778,13089.0
2023-09-29 12:40:00,263.13,263.2,262.97,263.06,11538.0,252.4778,252.545,252.3243,252.4106,11538.0
2023-09-29 12:45:00,263.08,263.13,262.6,262.63,11240.0,252.4298,252.4778,251.9692,251.998,11240.0
2023-09-29 12:50:00,262.68,262.68,262.41,262.42,9711.0,252.046,252.046,251.7869,251.7965,9711.0
2023-09-29 12:55:00,262.43,262.53,262.4,262.52,10026.0,251.8061,251.9021,251.7773,251.8925,10026.0
2023-09-29 13:00:00,262.54,262.54,262.31,262.37,14093.0,251.9117,251.9117,251.691,251.7486,14093.0
2023-09-29 13:05:00,262.37,262.37,262.02,262.23,6514.0,251.7486,251.7486,251.4127,251.6142,6514.0
2023-09-29 13:10:00,262.25,262.26,261.98,262.04,18916.0,251.6334,251.643,251.3743,251.4319,18916.0
2023-09-29 13:15:00,262.07,262.22,261.98,262.22,11000.0,251.4607,251.6046,251.3743,251.6046,11000.0
2023-09-29 13:20:00,262.21,262.27,262.08,262.08,9414.0,251.595,251.6526,251.4703,251.4703,9414.0
2023-09-29 13:25:00,262.14,262.46,262.1,262.46,9185.0,251.5279,251.8349,251.4895,251.8349,9185.0
2023-09-29 13:30:00,262.47,262.58,262.39,262.49,7878.0,251.8445,251.9501,251.7677,251.8637,7878.0
2023-09-29 13:35:00,262.49,262.66,262.48,262.55,4810.0,251.8637,252.0268,251.8541,251.9213,4810.0
2023-09-29 13:40:00,262.52,262.68,262.46,262.64,6523.0,251.8925,252.046,251.8349,252.0076,6523.0
2023-09-29 13:45:00,262.55,262.6,262.35,262.35,3715.0,251.9213,251.9692,251.7294,251.7294,3715.0
2023-09-29 13:50:00,262.35,262.39,262.22,262.27,5412.0,251.7294,251.7677,251.6046,251.6526,5412.0
2023-09-29 13:55:00,262.27,262.34,261.98,262.0,7557.0,251.6526,251.7198,251.3743,251.3935,7557.0
2023-09-29 14:00:00,262.0,262.08,261.75,261.97,17396.0,251.3935,251.4703,251.1537,251.3647,17396.0
2023-09-29 14:05:00,261.99,262.14,261.88,261.92,12501.0,251.3839,251.5279,251.2784,251.3168,12501.0
2023-09-29 14:10:00,261.94,262.15,261.9,261.9,8006.0,251.336,251.5375,251.2976,251.2976,8006.0
2023-09-29 14:15:00,261.93,261.99,261.81,261.83,8146.0,251.3264,251.3839,251.2112,251.2304,8146.0
2023-09-29 14:20:00,261.86,261.98,261.79,261.95,24703.0,251.2592,251.3743,251.192,251.3456,24703.0
2023-09-29 14:25:00,261.95,262.29,261.82,261.82,21082.0,251.3456,251.6718,251.2208,251.2208,21082.0
2023-09-29 14:30:00,261.84,262.03,261.75,261.96,16914.0,251.24,251.4223,251.1537,251.3551,16914.0
2023-09-29 14:35:00,261.98,262.03,261.84,261.94,8017.0,251.3743,251.4223,251.24,251.336,8017.0
2023-09-29 14:40:00,261.97,262.21,261.95,262.14,14782.0,251.3647,251.595,251.3456,251.5279,14782.0
2023-09-29 14:45:00,262.11,262.25,262.08,262.12,8877.0,251.4991,251.6334,251.4703,251.5087,8877.0
2023-09-29 14:50:00,262.09,262.25,261.97,262.25,10433.0,251.4799,251.6334,251.3647,251.6334,10433.0
2023-09-29 14:55:00,262.25,262.83,262.25,262.83,13293.0,251.6334,252.1899,251.6334,252.1899,13293.0
2023-09-29 15:00:00,262.85,262.93,262.33,262.4,9173.0,252.2091,252.2859,251.7102,251.7773,9173.0
2023-09-29 15:05:00,262.44,262.63,262.44,262.46,6735.0,251.8157,251.998,251.8157,251.8349,6735.0
2023-09-29 15:10:00,262.45,262.78,262.42,262.64,10988.0,251.8253,252.142,251.7965,252.0076,10988.0
2023-09-29 15:15:00,262.69,262.76,262.54,262.68,8952.0,252.0556,252.1228,251.9117,252.046,8952.0
2023-09-29 15:20:00,262.67,262.67,262.44,262.51,8409.0,252.0364,252.0364,251.8157,251.8829,8409.0
2023-09-29 15:25:00,262.52,262.81,262.41,262.76,18344.0,251.8925,252.1707,251.7869,252.1228,18344.0
2023-09-29 15:30:00,262.76,262.82,262.44,262.47,19716.0,252.1228,252.1803,251.8157,251.8445,19716.0
2023-09-29 15:35:00,262.46,262.9,262.42,262.85,37808.0,251.8349,252.2571,251.7965,252.2091,37808.0
2023-09-29 15:40:00,262.82,263.2,262.55,263.03,59329.0,252.1803,252.545,251.9213,252.3818,59329.0
2023-09-29 15:45:00,263.04,263.35,263.02,263.31,51516.0,252.3914,252.6889,252.3722,252.6505,51516.0
2023-09-29 15:50:00,263.3,263.6,263.25,263.44,81958.0,252.6409,252.9288,252.5929,252.7752,81958.0
2023-09-29 15:55:00,263.48,263.53,262.88,263.5,201486.0,252.8136,252.8616,252.2379,252.8328,201486.0
2023-10-02 09:30:00,262.0,262.07,260.22,260.33,90566.0,251.3935,251.4607,249.6856,249.7911,90566.0
2023-10-02 09:35:00,260.43,261.03,260.24,260.43,23387.0,249.8871,250.4628,249.7048,249.8871,23387.0
2023-10-02 09:40:00,260.3,261.14,259.82,260.94,46348.0,249.7624,250.5683,249.3018,250.3764,46348.0
2023-10-02 09:45:00,260.84,261.16,260.53,260.88,20120.0,250.2805,250.5875,249.983,250.3189,20120.0
2023-10-02 09:50:00,260.8,260.97,260.3,260.43,18839.0,250.2421,250.4052,249.7624,249.8871,18839.0
2023-10-02 09:55:00,260.35,260.44,260.09,260.22,27475.0,249.8103,249.8967,249.5609,249.6856,27475.0
2023-10-02 10:00:00,260.14,260.63,260.01,260.29,48137.0,249.6088,250.079,249.4841,249.7528,48137.0
2023-10-02 10:05:00,260.26,260.66,260.04,260.12,22383.0,249.724,250.1078,249.5129,249.5896,22383.0
2023-10-02 10:10:00,260.09,260.19,259.65,259.67,30865.0,249.5609,249.6568,249.1387,249.1579,30865.0
2023-10-02 10:15:00,259.72,260.03,259.63,259.72,27836.0,249.2058,249.5033,249.1195,249.2058,27836.0
2023-10-02 10:20:00,259.72,260.02,259.44,259.67,24160.0,249.2058,249.4937,248.9372,249.1579,24160.0
2023-10-02 10:25:00,259.63,259.83,259.31,259.42,27878.0,249.1195,249.3114,248.8124,248.918,27878.0
2023-10-02 10:30:00,259.43,259.69,259.12,259.59,67607.0,248.9276,249.177,248.6301,249.0811,67607.0
2023-10-02 10:35:00,259.6,260.06,259.6,260.03,23285.0,249.0907,249.5321,249.0907,249.5033,23285.0
2023-10-02 10:40:00,260.0,260.36,259.8,260.24,34444.0,249.4745,249.8199,249.2826,249.7048,34444.0
2023-10-02 10:45:00,260.25,260.39,259.95,260.05,18050.0,249.7144,249.8487,249.4265,249.5225,18050.0
2023-10-02 10:50:00,260.02,260.49,259.91,260.08,27054.0,249.4937,249.9447,249.3881,249.5513,27054.0
2023-10-02 10:55:00,260.02,260.07,259.74,259.9,15281.0,249.4937,249.5417,249.225,249.3785,15281.0
2023-10-02 11:00:00,259.99,260.19,259.83,259.96,19701.0,249.4649,249.6568,249.3114,249.4361,19701.0
2023-10-02 11:05:00,259.9,259.99,259.66,259.74,17727.0,249.3785,249.4649,249.1483,249.225,17727.0
2023-10-02 11:10:00,259.7,259.91,259.52,259.75,28774.0,249.1866,249.3881,249.0139,249.2346,28774.0
2023-10-02 11:15:00,259.85,260.24,259.77,260.13,24524.0,249.3306,249.7048,249.2538,249.5992,24524.0
2023-10-02 11:20:00,260.09,260.59,260.09,260.4,9085.0,249.5609,250.0406,249.5609,249.8583,9085.0
2023-10-02 11:25:00,260.35,260.85,260.34,260.85,15298.0,249.8103,250.2901,249.8007,250.2901,15298.0
2023-10-02 11:30:00,260.89,261.0,260.62,260.87,15876.0,250.3285,250.434,250.0694,250.3093,15876.0
2023-10-02 11:35:00,260.89,260.92,260.19,260.32,12929.0,250.3285,250.3573,249.6568,249.7815,12929.0
2023-10-02 11:40:00,260.3,260.35,259.7,259.83,17246.0,249.7624,249.8103,249.1866,249.3114,17246.0
2023-10-02 11:45:00,259.78,259.86,259.51,259.55,12272.0,249.2634,249.3402,249.0043,249.0427,12272.0
2023-10-02 11:50:00,259.57,259.6,259.05,259.13,21649.0,249.0619,249.0907,248.563,248.6397,21649.0
2023-10-02 11:55:00,259.05,259.2,258.8,259.05,34648.0,248.563,248.7069,248.3231,248.563,34648.0
2023-10-02 12:00:00,259.06,259.21,258.82,259.17,15252.0,248.5725,248.7165,248.3423,248.6781,15252.0
2023-10-02 12:05:00,259.17,259.17,258.85,258.97,14892.0,248.6781,248.6781,248.3711,248.4862,14892.0
2023-10-02 12:10:00,258.98,259.3,258.91,259.24,14083.0,248.4958,248.8028,248.4286,248.7453,14083.0
2023-10-02 12:15:00,259.25,259.32,259.01,259.11,18559.0,248.7549,248.822,248.5246,248.6205,18559.0
2023-10-02 12:20:00,259.12,259.12,258.81,258.97,14880.0,248.6301,248.6301,248.3327,248.4862,14880.0
2023-10-02 12:25:00,259.02,259.09,258.84,258.84,13271.0,248.5342,248.6013,248.3615,248.3615,13271.0
2023-10-02 12:30:00,258.86,258.97,258.8,258.94,13852.0,248.3806,248.4862,248.3231,248.4574,13852.0
2023-10-02 12:35:00,258.92,258.92,258.67,258.67,15107.0,248.4382,248.4382,248.1983,248.1983,15107.0
2023-10-02 12:40:00,258.68,258.79,258.62,258.64,15869.0,248.2079,248.3135,248.1504,248.1696,15869.0
2023-10-02 12:45:00,258.64,258.71,258.23,258.23,20360.0,248.1696,248.2367,247.7762,247.7762,20360.0
2023-10-02 12:50:00,258.24,258.45,258.2,258.33,16286.0,247.7857,247.9872,247.7474,247.8721,16286.0
2023-10-02 12:55:00,258.36,258.49,258.3,258.47,14718.0,247.9009,248.0256,247.8433,248.0064,14718.0
2023-10-02 13:00:00,258.47,258.79,258.44,258.72,29275.0,248.0064,248.3135,247.9776,248.2463,29275.0
2023-10-02 13:05:00,258.74,258.81,258.6,258.81,18153.0,248.2655,248.3327,248.1312,248.3327,18153.0
2023-10-02 13:10:00,258.84,258.94,258.81,258.83,11268.0,248.3615,248.4574,248.3327,248.3519,11268.0
2023-10-02 13:15:00,258.82,259.16,258.82,258.98,16636.0,248.3423,248.6685,248.3423,248.4958,16636.0
2023-10-02 13:20:00,258.95,259.2,258.84,259.12,20595.0,248.467,248.7069,248.3615,248.6301,20595.0
2023-10-02 13:25:00,259.08,259.24,259.05,259.17,11333.0,248.5917,248.7453,248.563,248.6781,11333.0
2023-10-02 13:30:00,259.17,259.2,258.83,259.0,39172.0,248.6781,248.7069,248.3519,248.515,39172.0
2023-10-02 13:35:00,259.0,259.03,258.52,258.61,17663.0,248.515,248.5438,248.0544,248.1408,17663.0
2023-10-02 13:40:00,258.57,258.74,258.55,258.65,11596.0,248.1024,248.2655,248.0832,248.1791,11596.0
2023-10-02 13:45:00,258.62,258.77,258.35,258.45,20312.0,248.1504,248.2943,247.8913,247.9872,20312.0
2023-10-02 13:50:00,258.45,258.6,258.41,258.6,15185.0,247.9872,248.1312,247.9489,248.1312,15185.0
2023-10-02 13:55:00,258.6,258.64,258.4,258.5,12314.0,248.1312,248.1696,247.9393,248.0352,12314.0
2023-10-02 14:00:00,258.55,258.58,258.3,258.38,15166.0,248.0832,248.112,247.8433,247.9201,15166.0
2023-10-02 14:05:00,258.4,258.7,258.39,258.7,20294.0,247.9393,248.2271,247.9297,248.2271,20294.0
2023-10-02 14:10:00,258.73,259.0,258.71,258.94,23893.0,248.2559,248.515,248.2367,248.4574,23893.0
2023-10-02 14:15:00,258.97,258.97,258.58,258.63,15789.0,248.4862,248.4862,248.112,248.16,15789.0
2023-10-02 14:20:00,258.63,258.7,258.37,258.49,16811.0,248.16,248.2271,247.9105,248.0256,16811.0
2023-10-02 14:25:00,258.49,258.49,258.27,258.32,13052.0,248.0256,248.0256,247.8145,247.8625,13052.0
2023-10-02 14:30:00,258.34,258.48,258.31,258.31,17508.0,247.8817,248.016,247.8529,247.8529,17508.0
2023-10-02 14:35:00,258.33,258.36,258.12,258.24,24554.0,247.8721,247.9009,247.6706,247.7857,24554.0
2023-10-02 14:40:00,258.24,258.3,258.12,258.19,17747.0,247.7857,247.8433,247.6706,247.7378,17747.0
2023-10-02 14:45:00,258.21,258.38,258.21,258.37,13307.0,247.757,247.9201,247.757,247.9105,13307.0
2023-10-02 14:50:00,258.41,258.65,258.4,258.41,17893.0,247.9489,248.1791,247.9393,247.9489,17893.0
2023-10-02 14:55:00,258.42,258.48,258.29,258.47,14907.0,247.9585,248.016,247.8337,248.0064,14907.0
2023-10-02 15:00:00,258.44,258.47,258.06,258.14,25561.0,247.9776,248.0064,247.613,247.6898,25561.0
2023-10-02 15:05:00,258.12,258.45,258.09,258.39,12580.0,247.6706,247.9872,247.6418,247.9297,12580.0
2023-10-02 15:10:00,258.41,258.6,258.28,258.28,23825.0,247.9489,248.1312,247.8241,247.8241,23825.0
2023-10-02 15:15:00,258.29,258.42,258.21,258.21,14115.0,247.8337,247.9585,247.757,247.757,14115.0
2023-10-02 15:20:00,258.19,258.48,258.14,258.37,19605.0,247.7378,248.016,247.6898,247.9105,19605.0
2023-10-02 15:25:00,258.38,258.44,258.17,258.23,15736.0,247.9201,247.9776,247.7186,247.7762,15736.0
2023-10-02 15:30:00,258.2,258.25,258.07,258.1,42487.0,247.7474,247.7953,247.6226,247.6514,42487.0
2023-10-02 15:35:00,258.11,258.5,257.96,258.5,40709.0,247.661,248.0352,247.5171,248.0352,40709.0
2023-10-02 15:40:00,258.46,258.74,258.28,258.29,33198.0,247.9968,248.2655,247.8241,247.8337,33198.0
2023-10-02 15:45:00,258.24,258.3,257.94,257.94,53751.0,247.7857,247.8433,247.4979,247.4979,53751.0
2023-10-02 15:50:00,257.94,257.94,257.51,257.76,101032.0,247.4979,247.4979,247.0853,247.3252,101032.0
2023-10-02 15:55:00,257.74,257.94,257.45,257.74,254947.0,247.306,247.4979,247.0277,247.306,254947.0
2023-10-03 09:30:00,257.21,258.02,256.67,258.0,91095.0,246.7974,247.5747,246.2793,247.5555,91095.0
2023-10-03 09:35:00,257.95,258.3,257.73,257.73,33229.0,247.5075,247.8433,247.2964,247.2964,33229.0
2023-10-03 09:40:00,257.64,257.81,257.47,257.62,20724.0,247.21,247.3732,247.0469,247.1908,20724.0
2023-10-03 09:45:00,257.67,257.84,257.32,257.42,23236.0,247.2388,247.4019,246.903,246.9989,23236.0
2023-10-03 09:50:00,257.39,257.4,256.67,256.67,26055.0,246.9702,246.9798,246.2793,246.2793,26055.0
2023-10-03 09:55:00,256.66,257.06,256.57,256.93,14745.0,246.2697,246.6535,246.1834,246.5288,14745.0
2023-10-03 10:00:00,256.93,256.97,256.32,256.4,27462.0,246.5288,246.5672,245.9435,246.0202,27462.0
2023-10-03 10:05:00,256.36,256.4,255.75,256.1,48633.0,245.9819,246.0202,245.3965,245.7324,48633.0
2023-10-03 10:10:00,256.12,256.51,255.88,255.91,42931.0,245.7516,246.1258,245.5213,245.5501,42931.0
2023-10-03 10:15:00,255.88,255.88,255.47,255.63,40685.0,245.5213,245.5213,245.1279,245.2814,40685.0
2023-10-03 10:20:00,255.59,256.24,255.56,256.22,22617.0,245.243,245.8667,245.2142,245.8475,22617.0
2023-10-03 10:25:00,256.17,256.52,256.13,256.17,27100.0,245.7995,246.1354,245.7612,245.7995,27100.0
2023-10-03 10:30:00,256.14,256.32,256.02,256.2,13681.0,245.7708,245.9435,245.6556,245.8283,13681.0
2023-10-03 10:35:00,256.2,256.2,255.76,255.78,27800.0,245.8283,245.8283,245.4061,245.4253,27800.0
2023-10-03 10:40:00,255.74,256.04,255.73,255.96,14814.0,245.387,245.6748,245.3774,245.598,14814.0
2023-10-03 10:45:00,255.94,255.94,255.46,255.65,22854.0,245.5789,245.5789,245.1183,245.3006,22854.0
2023-10-03 10:50:00,255.67,256.06,255.48,256.01,28335.0,245.3198,245.694,245.1375,245.646,28335.0
2023-10-03 10:55:00,256.01,256.07,255.8,255.8,18868.0,245.646,245.7036,245.4445,245.4445,18868.0
2023-10-03 11:00:00,255.8,256.24,255.77,255.9,18600.0,245.4445,245.8667,245.4157,245.5405,18600.0
2023-10-03 11:05:00,255.9,255.97,255.73,255.83,12997.0,245.5405,245.6076,245.3774,245.4733,12997.0
2023-10-03 11:10:00,255.8,255.85,255.53,255.74,10008.0,245.4445,245.4925,245.1855,245.387,10008.0
2023-10-03 11:15:00,255.72,255.78,255.41,255.63,17378.0,245.3678,245.4253,245.0703,245.2814,17378.0
2023-10-03 11:20:00,255.61,255.61,255.3,255.52,23624.0,245.2622,245.2622,244.9648,245.1759,23624.0
2023-10-03 11:25:00,255.54,255.6,255.38,255.51,22742.0,245.195,245.2526,245.0415,245.1663,22742.0
2023-10-03 11:30:00,255.5,255.53,254.95,255.07,22318.0,245.1567,245.1855,244.6289,244.7441,22318.0
2023-10-03 11:35:00,255.01,255.35,254.97,255.33,6692.0,244.6865,245.0127,244.6481,244.9935,6692.0
2023-10-03 11:40:00,255.37,255.48,255.24,255.24,20408.0,245.0319,245.1375,244.9072,244.9072,20408.0
2023-10-03 11:45:00,255.26,255.42,255.07,255.14,11143.0,244.9264,245.0799,244.7441,244.8112,11143.0
2023-10-03 11:50:00,255.15,255.39,255.03,255.21,12232.0,244.8208,245.0511,244.7057,244.8784,12232.0
2023-10-03 11:55:00,255.22,255.53,255.22,255.52,20452.0,244.888,245.1855,244.888,245.1759,20452.0
2023-10-03 12:00:00,255.55,255.72,255.47,255.67,16133.0,245.2046,245.3678,245.1279,245.3198,16133.0
2023-10-03 12:05:00,255.63,255.73,255.48,255.48,8109.0,245.2814,245.3774,245.1375,245.1375,8109.0
2023-10-03 12:10:00,255.45,255.48,255.23,255.25,6196.0,245.1087,245.1375,244.8976,244.9168,6196.0
2023-10-03 12:15:00,255.22,255.26,255.04,255.25,18242.0,244.888,244.9264,244.7153,244.9168,18242.0
2023-10-03 12:20:00,255.3,255.32,254.93,255.26,12670.0,244.9648,244.984,244.6097,244.9264,12670.0
2023-10-03 12:25:00,255.3,255.53,255.22,255.52,5606.0,244.9648,245.1855,244.888,245.1759,5606.0
2023-10-03 12:30:00,255.58,255.59,255.29,255.29,5524.0,245.2334,245.243,244.9552,244.9552,5524.0
2023-10-03 12:35:00,255.29,255.4,255.2,255.31,5760.0,244.9552,245.0607,244.8688,244.9744,5760.0
2023-10-03 12:40:00,255.31,255.47,254.98,254.98,25857.0,244.9744,245.1279,244.6577,244.6577,25857.0
2023-10-03 12:45:00,254.99,255.17,254.97,255.09,6302.0,244.6673,244.84,244.6481,244.7633,6302.0
2023-10-03 12:50:00,255.07,255.14,255.0,255.06,7488.0,244.7441,244.8112,244.6769,244.7345,7488.0
2023-10-03 12:55:00,255.01,255.04,254.85,254.86,5589.0,244.6865,244.7153,244.533,244.5426,5589.0
2023-10-03 13:00:00,254.89,255.39,254.88,255.31,8823.0,244.5714,245.0511,244.5618,244.9744,8823.0
2023-10-03 13:05:00,255.31,255.36,255.0,255.0,6829.0,244.9744,245.0223,244.6769,244.6769,6829.0
2023-10-03 13:10:00,254.99,255.06,254.87,254.89,6784.0,244.6673,244.7345,244.5522,244.5714,6784.0
2023-10-03 13:15:00,254.91,254.95,254.75,254.85,7819.0,244.5906,244.6289,244.437,244.533,7819.0
2023-10-03 13:20:00,254.8,254.92,254.66,254.8,9037.0,244.485,244.6001,244.3507,244.485,9037.0
2023-10-03 13:25:00,254.79,254.86,254.6,254.67,8898.0,244.4754,244.5426,244.2931,244.3603,8898.0
2023-10-03 13:30:00,254.65,255.02,254.59,254.92,11662.0,244.3411,244.6961,244.2835,244.6001,11662.0
2023-10-03 13:35:00,254.92,254.99,254.77,254.78,7328.0,244.6001,244.6673,244.4562,244.4658,7328.0
2023-10-03 13:40:00,254.75,254.92,254.68,254.69,12238.0,244.437,244.6001,244.3699,244.3795,12238.0
2023-10-03 13:45:00,254.72,254.77,254.37,254.41,8589.0,244.4082,244.4562,244.0724,244.1108,8589.0
2023-10-03 13:50:00,254.39,254.45,254.19,254.2,9548.0,244.0916,244.1492,243.8997,243.9093,9548.0
2023-10-03 13:55:00,254.18,254.19,253.98,254.11,9226.0,243.8901,243.8997,243.6982,243.8229,9226.0
2023-10-03 14:00:00,254.12,254.19,253.96,254.02,7067.0,243.8325,243.8997,243.679,243.7366,7067.0
2023-10-03 14:05:00,254.05,254.09,253.87,253.99,10300.0,243.7654,243.8037,243.5927,243.7078,10300.0
2023-10-03 14:10:00,254.06,254.23,254.05,254.2,7586.0,243.775,243.9381,243.7654,243.9093,7586.0
2023-10-03 14:15:00,254.19,254.34,254.08,254.34,9227.0,243.8997,244.0436,243.7942,244.0436,9227.0
2023-10-03 14:20:00,254.33,254.49,254.18,254.43,9093.0,244.034,244.1876,243.8901,244.13,9093.0
2023-10-03 14:25:00,254.46,254.64,254.44,254.52,8264.0,244.1588,244.3315,244.1396,244.2163,8264.0
2023-10-03 14:30:00,254.54,254.6,254.44,254.51,9250.0,244.2355,244.2931,244.1396,244.2067,9250.0
2023-10-03 14:35:00,254.48,254.73,254.45,254.7,9637.0,244.178,244.4178,244.1492,244.3891,9637.0
2023-10-03 14:40:00,254.67,254.88,254.65,254.78,13600.0,244.3603,244.5618,244.3411,244.4658,13600.0
2023-10-03 14:45:00,254.8,254.9,254.6,254.66,5941.0,244.485,244.581,244.2931,244.3507,5941.0
2023-10-03 14:50:00,254.68,254.78,254.6,254.73,9333.0,244.3699,244.4658,244.2931,244.4178,9333.0
2023-10-03 14:55:00,254.72,254.74,254.52,254.55,11334.0,244.4082,244.4274,244.2163,244.2451,11334.0
2023-10-03 15:00:00,254.53,254.53,254.19,254.23,10832.0,244.2259,244.2259,243.8997,243.9381,10832.0
2023-10-03 15:05:00,254.24,254.3,254.08,254.24,9099.0,243.9477,244.0052,243.7942,243.9477,9099.0
2023-10-03 15:10:00,254.24,254.25,253.95,254.01,18802.0,243.9477,243.9573,243.6694,243.727,18802.0
2023-10-03 15:15:00,254.03,254.23,253.91,254.08,21525.0,243.7462,243.9381,243.631,243.7942,21525.0
2023-10-03 15:20:00,254.12,254.48,254.1,254.46,13521.0,243.8325,244.178,243.8133,244.1588,13521.0
2023-10-03 15:25:00,254.47,254.47,254.27,254.29,18110.0,244.1684,244.1684,243.9765,243.9957,18110.0
2023-10-03 15:30:00,254.35,254.35,254.05,254.09,17501.0,244.0532,244.0532,243.7654,243.8037,17501.0
2023-10-03 15:35:00,254.05,254.36,254.05,254.21,16302.0,243.7654,244.0628,243.7654,243.9189,16302.0
2023-10-03 15:40:00,254.22,254.56,254.15,254.5,25476.0,243.9285,244.2547,243.8613,244.1972,25476.0
2023-10-03 15:45:00,254.5,254.59,254.26,254.58,37950.0,244.1972,244.2835,243.9669,244.2739,37950.0
2023-10-03 15:50:00,254.63,254.93,254.45,254.48,59195.0,244.3219,244.6097,244.1492,244.178,59195.0
2023-10-03 15:55:00,254.45,254.74,254.33,254.54,165423.0,244.1492,244.4274,244.034,244.2355,165423.0
2023-10-04 09:30:00,255.33,256.16,254.63,255.7,52395.0,244.9935,245.7899,244.3219,245.3486,52395.0
2023-10-04 09:35:00,255.8,256.07,255.39,255.39,17288.0,245.4445,245.7036,245.0511,245.0511,17288.0
2023-10-04 09:40:00,255.47,255.87,255.47,255.53,21248.0,245.1279,245.5117,245.1279,245.1855,21248.0
2023-10-04 09:45:00,255.52,255.52,254.87,254.87,12176.0,245.1759,245.1759,244.5522,244.5522,12176.0
2023-10-04 09:50:00,254.83,254.92,254.63,254.7,9746.0,244.5138,244.6001,244.3219,244.3891,9746.0
2023-10-04 09:55:00,254.58,255.07,254.58,254.9,15745.0,244.2739,244.7441,244.2739,244.581,15745.0
2023-10-04 10:00:00,254.86,255.12,254.62,255.07,23495.0,244.5426,244.7921,244.3123,244.7441,23495.0
2023-10-04 10:05:00,255.06,255.22,254.23,254.35,22200.0,244.7345,244.888,243.9381,244.0532,22200.0
2023-10-04 10:10:00,254.44,254.58,254.09,254.51,17037.0,244.1396,244.2739,243.8037,244.2067,17037.0
2023-10-04 10:15:00,254.41,254.69,254.3,254.51,11144.0,244.1108,244.3795,244.0052,244.2067,11144.0
2023-10-04 10:20:00,254.59,254.66,254.47,254.47,6097.0,244.2835,244.3507,244.1684,244.1684,6097.0
2023-10-04 10:25:00,254.52,254.64,254.38,254.47,11709.0,244.2163,244.3315,244.082,244.1684,11709.0
2023-10-04 10:30:00,254.45,254.67,254.42,254.43,11535.0,244.1492,244.3603,244.1204,244.13,11535.0
2023-10-04 10:35:00,254.42,254.87,254.37,254.74,10651.0,244.1204,244.5522,244.0724,244.4274,10651.0
2023-10-04 10:40:00,254.77,254.93,254.62,254.62,9008.0,244.4562,244.6097,244.3123,244.3123,9008.0
2023-10-04 10:45:00,254.62,254.77,254.21,254.22,13526.0,244.3123,244.4562,243.9189,243.9285,13526.0
2023-10-04 10:50:00,254.25,254.31,254.13,254.19,18783.0,243.9573,244.0148,243.8421,243.8997,18783.0
2023-10-04 10:55:00,254.22,254.32,254.07,254.24,8240.0,243.9285,244.0244,243.7846,243.9477,8240.0
2023-10-04 11:00:00,254.17,254.49,254.01,254.34,10551.0,243.8805,244.1876,243.727,244.0436,10551.0
2023-10-04 11:05:00,254.23,254.49,254.08,254.18,11807.0,243.9381,244.1876,243.7942,243.8901,11807.0
2023-10-04 11:10:00,254.22,254.5,254.19,254.25,5904.0,243.9285,244.1972,243.8997,243.9573,5904.0
2023-10-04 11:15:00,254.32,254.91,254.19,254.81,11161.0,244.0244,244.5906,243.8997,244.4946,11161.0
2023-10-04 11:20:00,254.86,254.86,254.42,254.55,11572.0,244.5426,244.5426,244.1204,244.2451,11572.0
2023-10-04 11:25:00,254.59,254.87,254.56,254.73,8741.0,244.2835,244.5522,244.2547,244.4178,8741.0
2023-10-04 11:30:00,254.67,254.74,254.47,254.71,7531.0,244.3603,244.4274,244.1684,244.3986,7531.0
2023-10-04 11:35:00,254.7,254.79,254.49,254.67,5339.0,244.3891,244.4754,244.1876,244.3603,5339.0
2023-10-04 11:40:00,254.69,254.69,254.35,254.46,7363.0,244.3795,244.3795,244.0532,244.1588,7363.0
2023-10-04 11:45:00,254.51,254.93,254.43,254.67,10769.0,244.2067,244.6097,244.13,244.3603,10769.0
2023-10-04 11:50:00,254.7,254.85,254.56,254.59,8672.0,244.3891,244.533,244.2547,244.2835,8672.0
2023-10-04 11:55:00,254.61,254.89,254.5,254.89,9973.0,244.3027,244.5714,244.1972,244.5714,9973.0
2023-10-04 12:00:00,254.9,255.15,254.65,255.08,17671.0,244.581,244.8208,244.3411,244.7537,17671.0
2023-10-04 12:05:00,255.12,255.28,255.06,255.2,8322.0,244.7921,244.9456,244.7345,244.8688,8322.0
2023-10-04 12:10:00,255.29,255.33,255.01,255.07,14919.0,244.9552,244.9935,244.6865,244.7441,14919.0
2023-10-04 12:15:00,255.11,255.11,254.88,254.94,6741.0,244.7825,244.7825,244.5618,244.6193,6741.0
2023-10-04 12:20:00,254.92,255.08,254.69,254.69,6266.0,244.6001,244.7537,244.3795,244.3795,6266.0
2023-10-04 12:25:00,254.73,254.97,254.73,254.93,9320.0,244.4178,244.6481,244.4178,244.6097,9320.0
2023-10-04 12:30:00,254.96,255.22,254.9,255.11,6650.0,244.6385,244.888,244.581,244.7825,6650.0
2023-10-04 12:35:00,255.06,255.2,255.01,255.13,4770.0,244.7345,244.8688,244.6865,244.8016,4770.0
2023-10-04 12:40:00,255.15,255.27,255.02,255.15,14578.0,244.8208,244.936,244.6961,244.8208,14578.0
2023-10-04 12:45:00,255.19,255.22,254.94,255.12,10328.0,244.8592,244.888,244.6193,244.7921,10328.0
2023-10-04 12:50:00,255.14,255.25,255.0,255.01,8598.0,244.8112,244.9168,244.6769,244.6865,8598.0
2023-10-04 12:55:00,255.07,255.1,254.79,254.97,5588.0,244.7441,244.7729,244.4754,244.6481,5588.0
2023-10-04 13:00:00,255.04,255.09,254.98,255.03,7661.0,244.7153,244.7633,244.6577,244.7057,7661.0
2023-10-04 13:05:00,255.04,255.25,255.01,255.13,5969.0,244.7153,244.9168,244.6865,244.8016,5969.0
2023-10-04 13:10:00,255.09,255.11,254.89,254.89,7494.0,244.7633,244.7825,244.5714,244.5714,7494.0
2023-10-04 13:15:00,254.95,255.08,254.81,254.81,7209.0,244.6289,244.7537,244.4946,244.4946,7209.0
2023-10-04 13:20:00,254.85,254.87,254.6,254.66,8086.0,244.533,244.5522,244.2931,244.3507,8086.0
2023-10-04 13:25:00,254.7,254.71,254.58,254.63,7185.0,244.3891,244.3986,244.2739,244.3219,7185.0
2023-10-04 13:30:00,254.68,254.71,254.55,254.64,6358.0,244.3699,244.3986,244.2451,244.3315,6358.0
2023-10-04 13:35:00,254.64,254.7,254.6,254.69,9239.0,244.3315,244.3891,244.2931,244.3795,9239.0
2023-10-04 13:40:00,254.72,254.8,254.63,254.74,7447.0,244.4082,244.485,244.3219,244.4274,7447.0
2023-10-04 13:45:00,254.78,254.94,254.74,254.9,8039.0,244.4658,244.6193,244.4274,244.581,8039.0
2023-10-04 13:50:00,254.86,254.87,254.51,254.65,6800.0,244.5426,244.5522,244.2067,244.3411,6800.0
2023-10-04 13:55:00,254.63,254.67,254.56,254.65,4140.0,244.3219,244.3603,244.2547,244.3411,4140.0
2023-10-04 14:00:00,254.63,254.63,254.41,254.5,9272.0,244.3219,244.3219,244.1108,244.1972,9272.0
2023-10-04 14:05:00,254.55,254.6,254.24,254.31,20334.0,244.2451,244.2931,243.9477,244.0148,20334.0
2023-10-04 14:10:00,254.26,254.37,254.14,254.22,8007.0,243.9669,244.0724,243.8517,243.9285,8007.0
2023-10-04 14:15:00,254.25,254.47,254.25,254.46,6241.0,243.9573,244.1684,243.9573,244.1588,6241.0
2023-10-04 14:20:00,254.51,254.7,254.35,254.35,9218.0,244.2067,244.3891,244.0532,244.0532,9218.0
2023-10-04 14:25:00,254.43,254.76,254.42,254.69,9599.0,244.13,244.4466,244.1204,244.3795,9599.0
2023-10-04 14:30:00,254.74,254.9,254.69,254.69,9127.0,244.4274,244.581,244.3795,244.3795,9127.0
2023-10-04 14:35:00,254.7,255.02,254.66,254.97,15518.0,244.3891,244.6961,244.3507,244.6481,15518.0
2023-10-04 14:40:00,254.98,255.03,254.91,254.98,7581.0,244.6577,244.7057,244.5906,244.6577,7581.0
2023-10-04 14:45:00,255.0,255.04,254.91,254.92,7588.0,244.6769,244.7153,244.5906,244.6001,7588.0
2023-10-04 14:50:00,254.9,254.94,254.82,254.93,6009.0,244.581,244.6193,244.5042,244.6097,6009.0
2023-10-04 14:55:00,254.93,255.25,254.92,255.12,8429.0,244.6097,244.9168,244.6001,244.7921,8429.0
2023-10-04 15:00:00,255.21,255.21,255.0,255.16,15208.0,244.8784,244.8784,244.6769,244.8304,15208.0
2023-10-04 15:05:00,255.21,255.4,255.15,255.4,10480.0,244.8784,245.0607,244.8208,245.0607,10480.0
2023-10-04 15:10:00,255.42,255.59,255.4,255.47,9735.0,245.0799,245.243,245.0607,245.1279,9735.0
2023-10-04 15:15:00,255.51,255.94,255.51,255.86,12601.0,245.1663,245.5789,245.1663,245.5021,12601.0
2023-10-04 15:20:00,255.84,255.9,255.71,255.9,18356.0,245.4829,245.5405,245.3582,245.5405,18356.0
2023-10-04 15:25:00,255.87,255.91,255.76,255.82,9398.0,245.5117,245.5501,245.4061,245.4637,9398.0
2023-10-04 15:30:00,255.85,256.06,255.75,255.97,22414.0,245.4925,245.694,245.3965,245.6076,22414.0
2023-10-04 15:35:00,256.04,256.25,255.87,255.93,12380.0,245.6748,245.8763,245.5117,245.5693,12380.0
2023-10-04 15:40:00,255.92,256.01,255.85,255.9,14145.0,245.5597,245.646,245.4925,245.5405,14145.0
2023-10-04 15:45:00,255.86,256.03,255.73,255.82,18892.0,245.5021,245.6652,245.3774,245.4637,18892.0
2023-10-04 15:50:00,255.79,256.05,255.64,256.03,31727.0,245.4349,245.6844,245.291,245.6652,31727.0
2023-10-04 15:55:00,256.03,256.12,255.67,255.71,180950.0,245.6652,245.7516,245.3198,245.3582,180950.0
2023-10-05 09:30:00,256.0,256.4,255.8,256.12,49933.0,245.6364,246.0202,245.4445,245.7516,49933.0
2023-10-05 09:35:00,256.09,256.17,255.05,255.15,20343.0,245.7228,245.7995,244.7249,244.8208,20343.0
2023-10-05 09:40:00,255.13,255.62,255.08,255.48,36571.0,244.8016,245.2718,244.7537,245.1375,36571.0
2023-10-05 09:45:00,255.52,255.63,255.13,255.18,14242.0,245.1759,245.2814,244.8016,244.8496,14242.0
2023-10-05 09:50:00,255.2,256.74,255.18,256.67,53906.0,244.8688,246.3465,244.8496,246.2793,53906.0
2023-10-05 09:55:00,256.67,257.85,256.67,257.85,53720.0,246.2793,247.4115,246.2793,247.4115,53720.0
2023-10-05 10:00:00,257.78,257.79,257.0,257.05,25567.0,247.3444,247.354,246.5959,246.6439,25567.0
2023-10-05 10:05:00,256.97,257.0,256.3,256.5,19791.0,246.5672,246.5959,245.9243,246.1162,19791.0
2023-10-05 10:10:00,256.51,256.56,256.05,256.31,13671.0,246.1258,246.1738,245.6844,245.9339,13671.0
2023-10-05 10:15:00,256.24,256.39,256.0,256.34,23185.0,245.8667,246.0106,245.6364,245.9627,23185.0
2023-10-05 10:20:00,256.38,256.55,256.16,256.44,26161.0,246.001,246.1642,245.7899,246.0586,26161.0
2023-10-05 10:25:00,256.38,256.53,256.05,256.21,19381.0,246.001,246.145,245.6844,245.8379,19381.0
2023-10-05 10:30:00,256.17,256.31,256.01,256.12,17943.0,245.7995,245.9339,245.646,245.7516,17943.0
2023-10-05 10:35:00,256.13,256.17,255.73,255.85,39731.0,245.7612,245.7995,245.3774,245.4925,39731.0
2023-10-05 10:40:00,255.79,255.82,255.4,255.59,16356.0,245.4349,245.4637,245.0607,245.243,16356.0
2023-10-05 10:45:00,255.56,255.56,254.96,254.96,12761.0,245.2142,245.2142,244.6385,244.6385,12761.0
2023-10-05 10:50:00,255.01,255.19,254.94,255.05,9584.0,244.6865,244.8592,244.6193,244.7249,9584.0
2023-10-05 10:55:00,255.05,255.17,254.86,254.9,12896.0,244.7249,244.84,244.5426,244.581,12896.0
2023-10-05 11:00:00,254.88,255.08,254.7,255.0,11537.0,244.5618,244.7537,244.3891,244.6769,11537.0
2023-10-05 11:05:00,255.02,255.08,254.75,254.96,8754.0,244.6961,244.7537,244.437,244.6385,8754.0
2023-10-05 11:10:00,254.95,255.26,254.9,255.05,11757.0,244.6289,244.9264,244.581,244.7249,11757.0
2023-10-05 11:15:00,254.95,255.01,254.72,254.84,10876.0,244.6289,244.6865,244.4082,244.5234,10876.0
2023-10-05 11:20:00,254.73,255.25,254.73,255.18,7148.0,244.4178,244.9168,244.4178,244.8496,7148.0
2023-10-05 11:25:00,255.17,255.22,254.81,254.86,8706.0,244.84,244.888,244.4946,244.5426,8706.0
2023-10-05 11:30:00,254.84,254.85,254.48,254.65,17026.0,244.5234,244.533,244.178,244.3411,17026.0
2023-10-05 11:35:00,254.64,255.13,254.64,254.85,4493.0,244.3315,244.8016,244.3315,244.533,4493.0
2023-10-05 11:40:00,254.92,255.05,254.66,254.66,9643.0,244.6001,244.7249,244.3507,244.3507,9643.0
2023-10-05 11:45:00,254.66,254.81,254.61,254.76,13150.0,244.3507,244.4946,244.3027,244.4466,13150.0
2023-10-05 11:50:00,254.74,255.08,254.69,255.02,7028.0,244.4274,244.7537,244.3795,244.6961,7028.0
2023-10-05 11:55:00,255.01,255.06,254.69,254.73,9566.0,244.6865,244.7345,244.3795,244.4178,9566.0
2023-10-05 12:00:00,254.73,254.73,254.48,254.61,9862.0,244.4178,244.4178,244.178,244.3027,9862.0
2023-10-05 12:05:00,254.57,254.69,254.5,254.52,8774.0,244.2643,244.3795,244.1972,244.2163,8774.0
2023-10-05 12:10:00,254.57,254.78,254.57,254.66,12058.0,244.2643,244.4658,244.2643,244.3507,12058.0
2023-10-05 12:15:00,254.66,254.7,254.1,254.17,43133.0,244.3507,244.3891,243.8133,243.8805,43133.0
2023-10-05 12:20:00,254.13,254.18,253.93,253.93,20627.0,243.8421,243.8901,243.6502,243.6502,20627.0
2023-10-05 12:25:00,253.94,254.02,253.74,253.75,23403.0,243.6598,243.7366,243.4679,243.4775,23403.0
2023-10-05 12:30:00,253.8,254.0,253.79,253.97,8758.0,243.5255,243.7174,243.5159,243.6886,8758.0
2023-10-05 12:35:00,253.94,254.1,253.88,254.03,10063.0,243.6598,243.8133,243.6022,243.7462,10063.0
2023-10-05 12:40:00,254.02,254.03,253.85,253.9,5958.0,243.7366,243.7462,243.5735,243.6214,5958.0
2023-10-05 12:45:00,253.86,253.89,253.58,253.59,16399.0,243.5831,243.6118,243.3144,243.324,16399.0
2023-10-05 12:50:00,253.6,253.7,253.42,253.51,16278.0,243.3336,243.4295,243.1609,243.2472,16278.0
2023-10-05 12:55:00,253.52,253.56,253.3,253.39,5783.0,243.2568,243.2952,243.0457,243.1321,5783.0
2023-10-05 13:00:00,253.4,253.46,253.18,253.2,6830.0,243.1417,243.1993,242.9306,242.9498,6830.0
2023-10-05 13:05:00,253.28,253.28,252.91,253.04,21869.0,243.0265,243.0265,242.6715,242.7963,21869.0
2023-10-05 13:10:00,253.03,253.61,252.99,253.59,10571.0,242.7867,243.3432,242.7483,243.324,10571.0
2023-10-05 13:15:00,253.59,253.8,253.55,253.68,9370.0,243.324,243.5255,243.2856,243.4103,9370.0
2023-10-05 13:20:00,253.67,253.95,253.6,253.73,6878.0,243.4008,243.6694,243.3336,243.4583,6878.0
2023-10-05 13:25:00,253.6,253.61,253.45,253.52,13202.0,243.3336,243.3432,243.1897,243.2568,13202.0
2023-10-05 13:30:00,253.59,253.79,253.23,253.72,17252.0,243.324,243.5159,242.9786,243.4487,17252.0
2023-10-05 13:35:00,253.77,253.91,253.72,253.72,9266.0,243.4967,243.631,243.4487,243.4487,9266.0
2023-10-05 13:40:00,253.69,253.87,253.69,253.82,9083.0,243.4199,243.5927,243.4199,243.5447,9083.0
2023-10-05 13:45:00,253.84,253.91,253.68,253.82,16448.0,243.5639,243.631,243.4103,243.5447,16448.0
2023-10-05 13:50:00,253.8,253.85,253.6,253.66,7891.0,243.5255,243.5735,243.3336,243.3912,7891.0
2023-10-05 13:55:00,253.72,253.78,253.55,253.78,6865.0,243.4487,243.5063,243.2856,243.5063,6865.0
2023-10-05 14:00:00,253.81,253.98,253.77,253.79,18372.0,243.5351,243.6982,243.4967,243.5159,18372.0
2023-10-05 14:05:00,253.78,253.8,253.38,253.39,13838.0,243.5063,243.5255,243.1225,243.1321,13838.0
2023-10-05 14:10:00,253.37,253.42,253.19,253.21,12836.0,243.1129,243.1609,242.9402,242.9594,12836.0
2023-10-05 14:15:00,253.25,253.42,253.14,253.37,29039.0,242.9978,243.1609,242.8922,243.1129,29039.0
2023-10-05 14:20:00,253.36,253.37,253.1,253.11,13021.0,243.1033,243.1129,242.8538,242.8634,13021.0
2023-10-05 14:25:00,253.1,253.14,252.94,253.07,18125.0,242.8538,242.8922,242.7003,242.825,18125.0
2023-10-05 14:30:00,253.08,253.42,253.08,253.4,10642.0,242.8346,243.1609,242.8346,243.1417,10642.0
2023-10-05 14:35:00,253.41,253.62,253.32,253.62,7924.0,243.1513,243.3528,243.0649,243.3528,7924.0
2023-10-05 14:40:00,253.59,253.66,253.22,253.42,15741.0,243.324,243.3912,242.969,243.1609,15741.0
2023-10-05 14:45:00,253.45,253.6,253.43,253.52,14322.0,243.1897,243.3336,243.1705,243.2568,14322.0
2023-10-05 14:50:00,253.55,253.65,253.53,253.56,9951.0,243.2856,243.3816,243.2664,243.2952,9951.0
2023-10-05 14:55:00,253.56,253.57,253.45,253.48,8083.0,243.2952,243.3048,243.1897,243.2184,8083.0
2023-10-05 15:00:00,253.48,253.73,253.38,253.64,24255.0,243.2184,243.4583,243.1225,243.372,24255.0
2023-10-05 15:05:00,253.65,253.69,253.47,253.5,13725.0,243.3816,243.4199,243.2088,243.2376,13725.0
2023-10-05 15:10:00,253.48,253.52,253.13,253.17,19581.0,243.2184,243.2568,242.8826,242.921,19581.0
2023-10-05 15:15:00,253.15,253.15,252.82,252.83,27411.0,242.9018,242.9018,242.5852,242.5948,27411.0
2023-10-05 15:20:00,252.85,252.9,252.71,252.75,28044.0,242.6139,242.6619,242.4796,242.518,28044.0
2023-10-05 15:25:00,252.8,252.87,252.67,252.73,58855.0,242.566,242.6331,242.4412,242.4988,58855.0
2023-10-05 15:30:00,252.73,252.75,252.41,252.43,50730.0,242.4988,242.518,242.1918,242.2109,50730.0
2023-10-05 15:35:00,252.4,252.4,252.14,252.16,35816.0,242.1822,242.1822,241.9327,241.9519,35816.0
2023-10-05 15:40:00,252.15,252.25,251.96,251.96,65804.0,241.9423,242.0382,241.76,241.76,65804.0
2023-10-05 15:45:00,251.93,252.17,251.88,252.05,60471.0,241.7312,241.9615,241.6832,241.8463,60471.0
2023-10-05 15:50:00,252.09,252.11,251.74,251.81,75251.0,241.8847,241.9039,241.5489,241.616,75251.0
2023-10-05 15:55:00,251.81,252.24,251.58,252.22,200218.0,241.616,242.0286,241.3954,242.0095,200218.0
2023-10-06 09:30:00,250.0,250.83,249.58,249.6,121761.0,239.8793,240.6757,239.4763,239.4955,121761.0
2023-10-06 09:35:00,249.55,249.8,249.15,249.2,34292.0,239.4475,239.6874,239.0637,239.1117,34292.0
2023-10-06 09:40:00,249.19,249.27,248.77,248.81,55758.0,239.1021,239.1789,238.6991,238.7375,55758.0
2023-10-06 09:45:00,248.88,249.36,248.51,248.51,34290.0,238.8047,239.2652,238.4496,238.4496,34290.0
2023-10-06 09:50:00,248.5,248.52,247.52,247.6,53998.0,238.44,238.4592,237.4997,237.5765,53998.0
2023-10-06 09:55:00,247.6,247.96,247.18,247.87,49156.0,237.5765,237.9219,237.1735,237.8356,49156.0
2023-10-06 10:00:00,247.74,247.87,246.84,246.89,41516.0,237.7108,237.8356,236.8472,236.8952,41516.0
2023-10-06 10:05:00,246.91,246.93,246.04,246.06,63943.0,236.9144,236.9336,236.0796,236.0988,63943.0
2023-10-06 10:10:00,246.07,246.96,245.73,246.47,93772.0,236.1084,236.9624,235.7822,236.4922,93772.0
2023-10-06 10:15:00,246.5,246.65,245.88,246.01,54809.0,236.521,236.6649,235.9261,236.0508,54809.0
2023-10-06 10:20:00,246.04,246.2,245.8,246.15,41151.0,236.0796,236.2332,235.8494,236.1852,41151.0
2023-10-06 10:25:00,246.26,246.31,245.81,245.94,40202.0,236.2907,236.3387,235.8589,235.9837,40202.0
2023-10-06 10:30:00,245.95,246.35,245.93,246.2,47107.0,235.9933,236.3771,235.9741,236.2332,47107.0
2023-10-06 10:35:00,246.2,247.05,246.17,246.88,49833.0,236.2332,237.0487,236.2044,236.8856,49833.0
2023-10-06 10:40:00,246.87,247.09,246.7,247.05,50975.0,236.876,237.0871,236.7129,237.0487,50975.0
2023-10-06 10:45:00,247.06,247.18,246.68,246.78,42994.0,237.0583,237.1735,236.6937,236.7897,42994.0
2023-10-06 10:50:00,246.78,247.09,246.41,246.41,30245.0,236.7897,237.0871,236.4347,236.4347,30245.0
2023-10-06 10:55:00,246.41,246.7,246.34,246.5,34541.0,236.4347,236.7129,236.3675,236.521,34541.0
2023-10-06 11:00:00,246.49,247.19,246.31,247.19,63434.0,236.5114,237.1831,236.3387,237.1831,63434.0
2023-10-06 11:05:00,247.03,247.45,246.7,247.35,81186.0,237.0296,237.4326,236.7129,237.3366,81186.0
2023-10-06 11:10:00,247.43,247.62,247.21,247.35,38840.0,237.4134,237.5957,237.2023,237.3366,38840.0
2023-10-06 11:15:00,247.36,247.93,247.25,247.5,49795.0,237.3462,237.8931,237.2407,237.4805,49795.0
2023-10-06 11:20:00,247.5,247.83,247.38,247.65,35773.0,237.4805,237.7972,237.3654,237.6245,35773.0
2023-10-06 11:25:00,247.65,248.5,247.62,248.33,28678.0,237.6245,238.44,237.5957,238.2769,28678.0
2023-10-06 11:30:00,248.35,249.07,248.35,248.89,38615.0,238.2961,238.987,238.2961,238.8143,38615.0
2023-10-06 11:35:00,248.92,249.24,248.76,249.06,22229.0,238.843,239.1501,238.6895,238.9774,22229.0
2023-10-06 11:40:00,249.1,249.49,249.09,249.19,24365.0,239.0158,239.39,239.0062,239.1021,24365.0
2023-10-06 11:45:00,249.22,249.52,248.99,249.52,35385.0,239.1309,239.4188,238.9102,239.4188,35385.0
2023-10-06 11:50:00,249.52,249.57,249.31,249.38,12267.0,239.4188,239.4667,239.2173,239.2844,12267.0
2023-10-06 11:55:00,249.35,249.97,249.32,249.89,20541.0,239.2556,239.8505,239.2269,239.7738,20541.0
2023-10-06 12:00:00,249.89,250.17,249.64,249.81,35798.0,239.7738,240.0424,239.5339,239.697,35798.0
2023-10-06 12:05:00,249.82,249.89,249.6,249.65,24222.0,239.7066,239.7738,239.4955,239.5435,24222.0
2023-10-06 12:10:00,249.63,249.63,249.16,249.25,21337.0,239.5243,239.5243,239.0733,239.1597,21337.0
2023-10-06 12:15:00,249.25,249.31,249.16,249.2,11665.0,239.1597,239.2173,239.0733,239.1117,11665.0
2023-10-06 12:20:00,249.19,249.27,248.9,249.11,10726.0,239.1021,239.1789,238.8239,239.0254,10726.0
2023-10-06 12:25:00,249.08,249.34,248.89,249.19,15059.0,238.9966,239.246,238.8143,239.1021,15059.0
2023-10-06 12:30:00,249.22,249.22,248.81,248.91,8817.0,239.1309,239.1309,238.7375,238.8334,8817.0
2023-10-06 12:35:00,248.95,249.14,248.75,248.78,13975.0,238.8718,239.0541,238.6799,238.7087,13975.0
2023-10-06 12:40:00,248.74,248.88,248.64,248.83,19220.0,238.6703,238.8047,238.5744,238.7567,19220.0
2023-10-06 12:45:00,248.77,248.88,248.66,248.79,17047.0,238.6991,238.8047,238.5936,238.7183,17047.0
2023-10-06 12:50:00,248.84,249.0,248.65,248.74,17153.0,238.7663,238.9198,238.584,238.6703,17153.0
2023-10-06 12:55:00,248.74,248.8,248.56,248.58,7492.0,238.6703,238.7279,238.4976,238.5168,7492.0
2023-10-06 13:00:00,248.61,248.65,248.53,248.62,10590.0,238.5456,238.584,238.4688,238.5552,10590.0
2023-10-06 13:05:00,248.62,248.84,248.59,248.72,13188.0,238.5552,238.7663,238.5264,238.6511,13188.0
2023-10-06 13:10:00,248.75,249.03,248.64,248.98,14572.0,238.6799,238.9486,238.5744,238.9006,14572.0
2023-10-06 13:15:00,248.98,249.1,248.8,248.8,16283.0,238.9006,239.0158,238.7279,238.7279,16283.0
2023-10-06 13:20:00,248.8,249.17,248.74,249.1,16340.0,238.7279,239.0829,238.6703,239.0158,16340.0
2023-10-06 13:25:00,249.12,249.28,249.02,249.03,20043.0,239.0349,239.1885,238.939,238.9486,20043.0
2023-10-06 13:30:00,249.02,249.33,249.0,249.23,15369.0,238.939,239.2364,238.9198,239.1405,15369.0
2023-10-06 13:35:00,249.24,249.3,248.96,249.2,15038.0,239.1501,239.2077,238.8814,239.1117,15038.0
2023-10-06 13:40:00,249.15,249.19,248.79,248.79,11957.0,239.0637,239.1021,238.7183,238.7183,11957.0
2023-10-06 13:45:00,248.8,248.82,248.61,248.71,22118.0,238.7279,238.7471,238.5456,238.6415,22118.0
2023-10-06 13:50:00,248.73,248.96,248.55,248.91,22292.0,238.6607,238.8814,238.488,238.8334,22292.0
2023-10-06 13:55:00,248.89,249.11,248.81,248.9,20237.0,238.8143,239.0254,238.7375,238.8239,20237.0
2023-10-06 14:00:00,248.95,249.03,248.64,248.95,25578.0,238.8718,238.9486,238.5744,238.8718,25578.0
2023-10-06 14:05:00,248.96,249.01,248.76,248.88,13337.0,238.8814,238.9294,238.6895,238.8047,13337.0
2023-10-06 14:10:00,248.84,249.01,248.83,248.86,18479.0,238.7663,238.9294,238.7567,238.7855,18479.0
2023-10-06 14:15:00,248.83,248.92,248.76,248.76,14400.0,238.7567,238.843,238.6895,238.6895,14400.0
2023-10-06 14:20:00,248.76,248.88,248.65,248.77,14844.0,238.6895,238.8047,238.584,238.6991,14844.0
2023-10-06 14:25:00,248.76,249.09,248.74,249.06,18267.0,238.6895,239.0062,238.6703,238.9774,18267.0
2023-10-06 14:30:00,249.06,249.23,248.89,249.15,17625.0,238.9774,239.1405,238.8143,239.0637,17625.0
2023-10-06 14:35:00,249.12,249.57,249.08,249.54,23208.0,239.0349,239.4667,238.9966,239.4379,23208.0
2023-10-06 14:40:00,249.56,249.83,249.42,249.63,24472.0,239.4571,239.7162,239.3228,239.5243,24472.0
2023-10-06 14:45:00,249.57,249.74,249.46,249.48,14973.0,239.4667,239.6298,239.3612,239.3804,14973.0
2023-10-06 14:50:00,249.45,249.62,249.42,249.49,37203.0,239.3516,239.5147,239.3228,239.39,37203.0
2023-10-06 14:55:00,249.51,249.62,249.37,249.39,22049.0,239.4092,239.5147,239.2748,239.294,22049.0
2023-10-06 15:00:00,249.39,249.52,249.14,249.19,25638.0,239.294,239.4188,239.0541,239.1021,25638.0
2023-10-06 15:05:00,249.19,249.39,249.11,249.35,18094.0,239.1021,239.294,239.0254,239.2556,18094.0
2023-10-06 15:10:00,249.32,249.35,249.21,249.32,20316.0,239.2269,239.2556,239.1213,239.2269,20316.0
2023-10-06 15:15:00,249.32,249.35,248.99,249.18,22043.0,239.2269,239.2556,238.9102,239.0925,22043.0
2023-10-06 15:20:00,249.12,249.28,249.01,249.25,31541.0,239.0349,239.1885,238.9294,239.1597,31541.0
2023-10-06 15:25:00,249.25,249.33,249.18,249.28,21253.0,239.1597,239.2364,239.0925,239.1885,21253.0
2023-10-06 15:30:00,249.29,249.39,249.01,249.08,27441.0,239.1981,239.294,238.9294,238.9966,27441.0
2023-10-06 15:35:00,249.04,249.22,249.03,249.21,27765.0,238.9582,239.1309,238.9486,239.1213,27765.0
2023-10-06 15:40:00,249.21,249.21,248.91,248.96,26331.0,239.1213,239.1213,238.8334,238.8814,26331.0
2023-10-06 15:45:00,248.96,249.03,248.75,248.78,49493.0,238.8814,238.9486,238.6799,238.7087,49493.0
2023-10-06 15:50:00,248.76,248.82,248.24,248.29,110460.0,238.6895,238.7471,238.1906,238.2385,110460.0
2023-10-06 15:55:00,248.29,248.42,247.92,248.15,264354.0,238.2385,238.3633,237.8835,238.1042,264354.0
2023-10-09 09:30:00,247.72,249.62,247.5,249.14,156473.0,237.6916,239.5147,237.4805,239.0541,156473.0
2023-10-09 09:35:00,249.11,249.68,248.02,248.08,49865.0,239.0254,239.5723,237.9795,238.037,49865.0
2023-10-09 09:40:00,248.09,248.32,247.65,248.16,24979.0,238.0466,238.2673,237.6245,238.1138,24979.0
2023-10-09 09:45:00,248.06,248.3,247.89,248.06,26454.0,238.0179,238.2481,237.8547,238.0179,26454.0
2023-10-09 09:50:00,248.08,248.33,247.98,248.31,24447.0,238.037,238.2769,237.9411,238.2577,24447.0
2023-10-09 09:55:00,248.35,249.05,248.28,248.85,38840.0,238.2961,238.9678,238.229,238.7759,38840.0
2023-10-09 10:00:00,248.74,249.12,248.32,248.37,68135.0,238.6703,239.0349,238.2673,238.3153,68135.0
2023-10-09 10:05:00,248.37,248.5,248.14,248.19,18290.0,238.3153,238.44,238.0946,238.1426,18290.0
2023-10-09 10:10:00,248.34,248.39,247.93,247.96,28115.0,238.2865,238.3345,237.8931,237.9219,28115.0
2023-10-09 10:15:00,247.95,248.15,247.79,248.14,15601.0,237.9123,238.1042,237.7588,238.0946,15601.0
2023-10-09 10:20:00,248.08,248.13,247.81,248.02,12007.0,238.037,238.085,237.778,237.9795,12007.0
2023-10-09 10:25:00,247.99,248.14,247.77,247.8,13374.0,237.9507,238.0946,237.7396,237.7684,13374.0
2023-10-09 10:30:00,247.86,247.86,247.44,247.48,17882.0,237.826,237.826,237.423,237.4613,17882.0
2023-10-09 10:35:00,247.38,247.64,247.34,247.57,7856.0,237.3654,237.6149,237.327,237.5477,7856.0
2023-10-09 10:40:00,247.56,247.78,247.47,247.72,14193.0,237.5381,237.7492,237.4517,237.6916,14193.0
2023-10-09 10:45:00,247.69,247.75,247.36,247.39,16877.0,237.6628,237.7204,237.3462,237.375,16877.0
2023-10-09 10:50:00,247.35,247.52,247.34,247.45,13703.0,237.3366,237.4997,237.327,237.4326,13703.0
2023-10-09 10:55:00,247.52,247.52,247.26,247.45,7149.0,237.4997,237.4997,237.2502,237.4326,7149.0
2023-10-09 11:00:00,247.47,247.6,247.35,247.49,15166.0,237.4517,237.5765,237.3366,237.4709,15166.0
2023-10-09 11:05:00,247.47,247.84,247.39,247.84,15434.0,237.4517,237.8068,237.375,237.8068,15434.0
2023-10-09 11:10:00,247.78,248.2,247.74,248.15,18176.0,237.7492,238.1522,237.7108,238.1042,18176.0
2023-10-09 11:15:00,248.19,248.32,248.1,248.11,14183.0,238.1426,238.2673,238.0562,238.0658,14183.0
2023-10-09 11:20:00,248.1,248.24,248.0,248.15,7373.0,238.0562,238.1906,237.9603,238.1042,7373.0
2023-10-09 11:25:00,248.13,248.44,248.06,248.3,8416.0,238.085,238.3825,238.0179,238.2481,8416.0
2023-10-09 11:30:00,248.33,248.51,248.26,248.46,10064.0,238.2769,238.4496,238.2098,238.4017,10064.0
2023-10-09 11:35:00,248.41,248.57,248.34,248.35,7036.0,238.3537,238.5072,238.2865,238.2961,7036.0
2023-10-09 11:40:00,248.39,248.44,248.3,248.43,5437.0,238.3345,238.3825,238.2481,238.3729,5437.0
2023-10-09 11:45:00,248.47,248.48,248.08,248.12,16992.0,238.4113,238.4209,238.037,238.0754,16992.0
2023-10-09 11:50:00,248.11,248.36,248.11,248.26,7491.0,238.0658,238.3057,238.0658,238.2098,7491.0
2023-10-09 11:55:00,248.24,248.37,248.19,248.37,4869.0,238.1906,238.3153,238.1426,238.3153,4869.0
2023-10-09 12:00:00,248.34,248.34,248.08,248.09,7661.0,238.2865,238.2865,238.037,238.0466,7661.0
2023-10-09 12:05:00,248.06,248.48,248.04,248.37,6485.0,238.0179,238.4209,237.9987,238.3153,6485.0
2023-10-09 12:10:00,248.44,248.63,248.44,248.49,4838.0,238.3825,238.5648,238.3825,238.4305,4838.0
2023-10-09 12:15:00,248.48,248.53,248.34,248.34,5208.0,238.4209,238.4688,238.2865,238.2865,5208.0
2023-10-09 12:20:00,248.34,248.54,248.34,248.43,7502.0,238.2865,238.4784,238.2865,238.3729,7502.0
2023-10-09 12:25:00,248.43,248.43,248.15,248.16,7958.0,238.3729,238.3729,238.1042,238.1138,7958.0
2023-10-09 12:30:00,248.19,248.29,248.1,248.23,26188.0,238.1426,238.2385,238.0562,238.181,26188.0
2023-10-09 12:35:00,248.23,248.23,247.98,248.0,28047.0,238.181,238.181,237.9411,237.9603,28047.0
2023-10-09 12:40:00,248.0,248.12,247.92,247.94,23002.0,237.9603,238.0754,237.8835,237.9027,23002.0
2023-10-09 12:45:00,247.92,248.01,247.85,247.98,7306.0,237.8835,237.9699,237.8164,237.9411,7306.0
2023-10-09 12:50:00,247.99,248.15,247.88,247.88,10790.0,237.9507,238.1042,237.8451,237.8451,10790.0
2023-10-09 12:55:00,247.84,247.91,247.56,247.75,13482.0,237.8068,237.8739,237.5381,237.7204,13482.0
2023-10-09 13:00:00,247.76,247.92,247.67,247.85,10577.0,237.73,237.8835,237.6436,237.8164,10577.0
2023-10-09 13:05:00,247.85,247.98,247.77,247.89,7440.0,237.8164,237.9411,237.7396,237.8547,7440.0
2023-10-09 13:10:00,247.89,247.99,247.82,247.94,10060.0,237.8547,237.9507,237.7876,237.9027,10060.0
2023-10-09 13:15:00,247.94,248.14,247.92,248.04,8396.0,237.9027,238.0946,237.8835,237.9987,8396.0
2023-10-09 13:20:00,248.02,248.02,247.92,247.99,12417.0,237.9795,237.9795,237.8835,237.9507,12417.0
2023-10-09 13:25:00,248.03,248.19,248.02,248.19,2207.0,237.9891,238.1426,237.9795,238.1426,2207.0
2023-10-09 13:30:00,248.26,248.51,248.24,248.51,3705.0,238.2098,238.4496,238.1906,238.4496,3705.0
2023-10-09 13:35:00,248.49,248.81,248.46,248.81,10402.0,238.4305,238.7375,238.4017,238.7375,10402.0
2023-10-09 13:40:00,248.83,249.09,248.72,249.08,16627.0,238.7567,239.0062,238.6511,238.9966,16627.0
2023-10-09 13:45:00,249.07,249.52,249.06,249.41,18413.0,238.987,239.4188,238.9774,239.3132,18413.0
2023-10-09 13:50:00,249.43,249.58,249.4,249.51,10849.0,239.3324,239.4763,239.3036,239.4092,10849.0
2023-10-09 13:55:00,249.54,249.57,249.38,249.51,17537.0,239.4379,239.4667,239.2844,239.4092,17537.0
2023-10-09 14:00:00,249.51,249.53,249.38,249.46,12616.0,239.4092,239.4283,239.2844,239.3612,12616.0
2023-10-09 14:05:00,249.48,249.87,249.47,249.87,12163.0,239.3804,239.7546,239.3708,239.7546,12163.0
2023-10-09 14:10:00,249.86,249.92,249.72,249.74,10313.0,239.745,239.8026,239.6107,239.6298,10313.0
2023-10-09 14:15:00,249.75,249.85,249.68,249.68,7752.0,239.6394,239.7354,239.5723,239.5723,7752.0
2023-10-09 14:20:00,249.66,249.7,249.54,249.63,14617.0,239.5531,239.5915,239.4379,239.5243,14617.0
2023-10-09 14:25:00,249.61,249.73,249.6,249.68,4276.0,239.5051,239.6203,239.4955,239.5723,4276.0
2023-10-09 14:30:00,249.67,249.7,249.41,249.41,12489.0,239.5627,239.5915,239.3132,239.3132,12489.0
2023-10-09 14:35:00,249.4,249.41,249.2,249.28,7931.0,239.3036,239.3132,239.1117,239.1885,7931.0
2023-10-09 14:40:00,249.32,249.64,249.27,249.62,10872.0,239.2269,239.5339,239.1789,239.5147,10872.0
2023-10-09 14:45:00,249.61,249.61,249.36,249.37,8818.0,239.5051,239.5051,239.2652,239.2748,8818.0
2023-10-09 14:50:00,249.38,249.42,249.27,249.3,5842.0,239.2844,239.3228,239.1789,239.2077,5842.0
2023-10-09 14:55:00,249.34,249.49,249.32,249.33,10635.0,239.246,239.39,239.2269,239.2364,10635.0
2023-10-09 15:00:00,249.38,249.4,249.14,249.25,19154.0,239.2844,239.3036,239.0541,239.1597,19154.0
2023-10-09 15:05:00,249.27,249.41,249.23,249.28,11173.0,239.1789,239.3132,239.1405,239.1885,11173.0
2023-10-09 15:10:00,249.31,249.42,249.22,249.24,11125.0,239.2173,239.3228,239.1309,239.1501,11125.0
2023-10-09 15:15:00,249.22,249.53,249.21,249.38,16826.0,239.1309,239.4283,239.1213,239.2844,16826.0
2023-10-09 15:20:00,249.32,249.43,249.2,249.21,12481.0,239.2269,239.3324,239.1117,239.1213,12481.0
2023-10-09 15:25:00,249.22,249.34,249.19,249.28,10350.0,239.1309,239.246,239.1021,239.1885,10350.0
2023-10-09 15:30:00,249.27,249.3,249.1,249.27,16225.0,239.1789,239.2077,239.0158,239.1789,16225.0
2023-10-09 15:35:00,249.22,249.26,249.14,249.21,11011.0,239.1309,239.1693,239.0541,239.1213,11011.0
2023-10-09 15:40:00,249.22,249.27,249.11,249.18,22284.0,239.1309,239.1789,239.0254,239.0925,22284.0
2023-10-09 15:45:00,249.17,249.4,249.1,249.36,25704.0,239.0829,239.3036,239.0158,239.2652,25704.0
2023-10-09 15:50:00,249.37,249.64,249.3,249.62,54260.0,239.2748,239.5339,239.2077,239.5147,54260.0
2023-10-09 15:55:00,249.62,249.99,249.61,249.95,131039.0,239.5147,239.8697,239.5051,239.8313,131039.0
2023-10-10 09:30:00,251.72,252.2,250.5,251.3,122539.0,241.5297,241.9903,240.3591,241.1267,122539.0
2023-10-10 09:35:00,251.36,252.47,251.31,252.1,94856.0,241.1843,242.2493,241.1363,241.8943,94856.0
2023-10-10 09:40:00,252.15,252.33,251.74,252.02,68194.0,241.9423,242.115,241.5489,241.8175,68194.0
2023-10-10 09:45:00,252.07,252.1,251.02,251.44,24888.0,241.8655,241.8943,240.858,241.261,24888.0
2023-10-10 09:50:00,251.58,251.97,251.36,251.86,16001.0,241.3954,241.7696,241.1843,241.664,16001.0
2023-10-10 09:55:00,251.77,251.77,250.89,251.03,17958.0,241.5777,241.5777,240.7333,240.8676,17958.0
2023-10-10 10:00:00,251.02,251.73,251.01,251.61,25532.0,240.858,241.5393,240.8484,241.4241,25532.0
2023-10-10 10:05:00,251.58,252.07,251.57,252.02,14706.0,241.3954,241.8655,241.3858,241.8175,14706.0
2023-10-10 10:10:00,252.02,252.42,251.88,252.29,18312.0,241.8175,242.2014,241.6832,242.0766,18312.0
2023-10-10 10:15:00,252.33,252.8,252.21,252.75,36845.0,242.115,242.566,241.9999,242.518,36845.0
2023-10-10 10:20:00,252.71,252.92,252.64,252.84,17811.0,242.4796,242.6811,242.4124,242.6044,17811.0
2023-10-10 10:25:00,252.85,253.15,252.84,252.91,28263.0,242.6139,242.9018,242.6044,242.6715,28263.0
2023-10-10 10:30:00,252.95,252.99,252.29,252.33,16026.0,242.7099,242.7483,242.0766,242.115,16026.0
2023-10-10 10:35:00,252.32,252.92,252.3,252.67,22686.0,242.1054,242.6811,242.0862,242.4412,22686.0
2023-10-10 10:40:00,252.6,252.7,252.28,252.38,29137.0,242.3741,242.47,242.067,242.163,29137.0
2023-10-10 10:45:00,252.35,252.4,252.11,252.32,20634.0,242.1342,242.1822,241.9039,242.1054,20634.0
2023-10-10 10:50:00,252.32,252.77,252.29,252.65,37099.0,242.1054,242.5372,242.0766,242.422,37099.0
2023-10-10 10:55:00,252.62,252.69,252.4,252.5,34398.0,242.3933,242.4604,242.1822,242.2781,34398.0
2023-10-10 11:00:00,252.48,252.55,252.12,252.28,12070.0,242.2589,242.3261,241.9135,242.067,12070.0
2023-10-10 11:05:00,252.3,252.87,252.3,252.61,12577.0,242.0862,242.6331,242.0862,242.3837,12577.0
2023-10-10 11:10:00,252.67,252.75,252.38,252.52,12135.0,242.4412,242.518,242.163,242.2973,12135.0
2023-10-10 11:15:00,252.47,252.71,252.43,252.7,14929.0,242.2493,242.4796,242.2109,242.47,14929.0
2023-10-10 11:20:00,252.7,252.73,252.49,252.5,25630.0,242.47,242.4988,242.2685,242.2781,25630.0
2023-10-10 11:25:00,252.52,252.67,252.39,252.62,13729.0,242.2973,242.4412,242.1726,242.3933,13729.0
2023-10-10 11:30:00,252.67,253.07,252.64,253.05,14656.0,242.4412,242.825,242.4124,242.8059,14656.0
2023-10-10 11:35:00,253.06,253.07,252.85,253.0,15315.0,242.8154,242.825,242.6139,242.7579,15315.0
2023-10-10 11:40:00,252.99,253.22,252.94,253.08,10544.0,242.7483,242.969,242.7003,242.8346,10544.0
2023-10-10 11:45:00,253.11,253.19,252.96,253.01,14188.0,242.8634,242.9402,242.7195,242.7675,14188.0
2023-10-10 11:50:00,253.02,253.07,252.98,253.04,9439.0,242.7771,242.825,242.7387,242.7963,9439.0
2023-10-10 11:55:00,253.04,253.25,253.04,253.24,8546.0,242.7963,242.9978,242.7963,242.9882,8546.0
2023-10-10 12:00:00,253.26,253.27,253.1,253.14,7376.0,243.0073,243.0169,242.8538,242.8922,7376.0
2023-10-10 12:05:00,253.16,253.16,253.04,253.07,7921.0,242.9114,242.9114,242.7963,242.825,7921.0
2023-10-10 12:10:00,253.06,253.43,253.02,253.24,29693.0,242.8154,243.1705,242.7771,242.9882,29693.0
2023-10-10 12:15:00,253.12,253.12,252.83,252.86,6335.0,242.873,242.873,242.5948,242.6235,6335.0
2023-10-10 12:20:00,252.85,252.94,252.55,252.61,12189.0,242.6139,242.7003,242.3261,242.3837,12189.0
2023-10-10 12:25:00,252.57,252.6,252.45,252.5,4224.0,242.3453,242.3741,242.2301,242.2781,4224.0
2023-10-10 12:30:00,252.5,252.59,252.44,252.53,11423.0,242.2781,242.3645,242.2205,242.3069,11423.0
2023-10-10 12:35:00,252.54,252.73,252.5,252.73,9219.0,242.3165,242.4988,242.2781,242.4988,9219.0
2023-10-10 12:40:00,252.73,252.88,252.58,252.7,19622.0,242.4988,242.6427,242.3549,242.47,19622.0
2023-10-10 12:45:00,252.72,252.74,252.56,252.63,6248.0,242.4892,242.5084,242.3357,242.4029,6248.0
2023-10-10 12:50:00,252.62,252.99,252.62,252.82,14967.0,242.3933,242.7483,242.3933,242.5852,14967.0
2023-10-10 12:55:00,252.81,252.86,252.68,252.85,6148.0,242.5756,242.6235,242.4508,242.6139,6148.0
2023-10-10 13:00:00,252.83,252.85,252.35,252.35,9009.0,242.5948,242.6139,242.1342,242.1342,9009.0
2023-10-10 13:05:00,252.29,252.31,252.1,252.17,20039.0,242.0766,242.0958,241.8943,241.9615,20039.0
2023-10-10 13:10:00,252.19,252.31,252.08,252.09,6298.0,241.9807,242.0958,241.8751,241.8847,6298.0
2023-10-10 13:15:00,252.08,252.44,252.04,252.38,9671.0,241.8751,242.2205,241.8367,242.163,9671.0
2023-10-10 13:20:00,252.4,252.53,252.21,252.21,8015.0,242.1822,242.3069,241.9999,241.9999,8015.0
2023-10-10 13:25:00,252.26,252.27,252.06,252.11,6355.0,242.0478,242.0574,241.8559,241.9039,6355.0
2023-10-10 13:30:00,252.09,252.11,251.8,251.88,25356.0,241.8847,241.9039,241.6065,241.6832,25356.0
2023-10-10 13:35:00,251.86,251.92,251.76,251.83,13644.0,241.664,241.7216,241.5681,241.6352,13644.0
2023-10-10 13:40:00,251.82,252.01,251.81,252.0,19681.0,241.6256,241.808,241.616,241.7984,19681.0
2023-10-10 13:45:00,252.0,252.1,251.81,252.1,11016.0,241.7984,241.8943,241.616,241.8943,11016.0
2023-10-10 13:50:00,252.11,252.17,251.86,251.98,5910.0,241.9039,241.9615,241.664,241.7792,5910.0
2023-10-10 13:55:00,251.98,252.06,251.88,251.88,4766.0,241.7792,241.8559,241.6832,241.6832,4766.0
2023-10-10 14:00:00,251.83,251.95,251.76,251.8,15211.0,241.6352,241.7504,241.5681,241.6065,15211.0
2023-10-10 14:05:00,251.78,251.8,251.57,251.57,14554.0,241.5873,241.6065,241.3858,241.3858,14554.0
2023-10-10 14:10:00,251.56,251.62,251.3,251.33,10391.0,241.3762,241.4337,241.1267,241.1555,10391.0
2023-10-10 14:15:00,251.28,251.4,251.22,251.4,16370.0,241.1075,241.2226,241.0499,241.2226,16370.0
2023-10-10 14:20:00,251.42,251.45,251.21,251.27,11796.0,241.2418,241.2706,241.0403,241.0979,11796.0
2023-10-10 14:25:00,251.23,251.59,251.18,251.35,16902.0,241.0595,241.405,241.0116,241.1747,16902.0
2023-10-10 14:30:00,251.37,251.44,251.28,251.35,17238.0,241.1939,241.261,241.1075,241.1747,17238.0
2023-10-10 14:35:00,251.36,251.44,251.17,251.31,15574.0,241.1843,241.261,241.002,241.1363,15574.0
2023-10-10 14:40:00,251.32,251.64,251.21,251.64,22388.0,241.1459,241.4529,241.0403,241.4529,22388.0
2023-10-10 14:45:00,251.66,251.86,251.55,251.6,15649.0,241.4721,241.664,241.3666,241.4146,15649.0
2023-10-10 14:50:00,251.54,251.54,251.08,251.08,20156.0,241.357,241.357,240.9156,240.9156,20156.0
2023-10-10 14:55:00,251.08,251.09,250.92,251.0,31181.0,240.9156,240.9252,240.7621,240.8388,31181.0
2023-10-10 15:00:00,251.0,251.18,250.92,251.12,25122.0,240.8388,241.0116,240.7621,240.954,25122.0
2023-10-10 15:05:00,251.08,251.08,250.92,251.05,10518.0,240.9156,240.9156,240.7621,240.8868,10518.0
2023-10-10 15:10:00,251.03,251.27,251.02,251.27,11493.0,240.8676,241.0979,240.858,241.0979,11493.0
2023-10-10 15:15:00,251.29,251.41,251.27,251.35,8225.0,241.1171,241.2322,241.0979,241.1747,8225.0
2023-10-10 15:20:00,251.34,251.37,251.04,251.04,17004.0,241.1651,241.1939,240.8772,240.8772,17004.0
2023-10-10 15:25:00,251.1,251.13,250.95,250.98,16998.0,240.9348,240.9636,240.7909,240.8196,16998.0
2023-10-10 15:30:00,250.98,251.18,250.98,251.12,17261.0,240.8196,241.0116,240.8196,240.954,17261.0
2023-10-10 15:35:00,251.09,251.13,250.9,250.99,18766.0,240.9252,240.9636,240.7429,240.8292,18766.0
2023-10-10 15:40:00,250.99,251.21,250.98,251.18,19398.0,240.8292,241.0403,240.8196,241.0116,19398.0
2023-10-10 15:45:00,251.21,251.37,251.12,251.37,17040.0,241.0403,241.1939,240.954,241.1939,17040.0
2023-10-10 15:50:00,251.33,251.39,251.08,251.14,38728.0,241.1555,241.2131,240.9156,240.9732,38728.0
2023-10-10 15:55:00,251.15,251.52,251.15,251.5,90740.0,240.9828,241.3378,240.9828,241.3186,90740.0
2023-10-11 09:30:00,252.59,252.7,251.29,251.34,92379.0,242.3645,242.47,241.1171,241.1651,92379.0
2023-10-11 09:35:00,251.31,251.32,250.27,250.75,28149.0,241.1363,241.1459,240.1384,240.599,28149.0
2023-10-11 09:40:00,250.9,250.9,250.3,250.73,14390.0,240.7429,240.7429,240.1672,240.5798,14390.0
2023-10-11 09:45:00,250.59,251.21,250.52,250.98,15739.0,240.4454,241.0403,240.3783,240.8196,15739.0
2023-10-11 09:50:00,250.99,251.05,250.3,250.33,30528.0,240.8292,240.8868,240.1672,240.196,30528.0
2023-10-11 09:55:00,250.37,250.86,250.36,250.78,11328.0,240.2343,240.7045,240.2247,240.6277,11328.0
2023-10-11 10:00:00,250.71,251.54,250.67,251.5,30077.0,240.5606,241.357,240.5222,241.3186,30077.0
2023-10-11 10:05:00,251.56,251.81,251.54,251.68,13280.0,241.3762,241.616,241.357,241.4913,13280.0
2023-10-11 10:10:00,251.78,251.79,251.56,251.62,18151.0,241.5873,241.5969,241.3762,241.4337,18151.0
2023-10-11 10:15:00,251.66,252.02,251.5,251.5,36791.0,241.4721,241.8175,241.3186,241.3186,36791.0
2023-10-11 10:20:00,251.56,251.64,251.46,251.59,18838.0,241.3762,241.4529,241.2802,241.405,18838.0
2023-10-11 10:25:00,251.59,252.01,251.57,251.96,11163.0,241.405,241.808,241.3858,241.76,11163.0
2023-10-11 10:30:00,252.0,252.48,251.96,252.46,16124.0,241.7984,242.2589,241.76,242.2397,16124.0
2023-10-11 10:35:00,252.47,252.49,252.12,252.14,16335.0,242.2493,242.2685,241.9135,241.9327,16335.0
2023-10-11 10:40:00,252.09,252.18,251.98,252.04,59233.0,241.8847,241.9711,241.7792,241.8367,59233.0
2023-10-11 10:45:00,252.01,252.09,251.81,251.84,20011.0,241.808,241.8847,241.616,241.6448,20011.0
2023-10-11 10:50:00,251.84,251.95,251.48,251.53,18016.0,241.6448,241.7504,241.2994,241.3474,18016.0
2023-10-11 10:55:00,251.47,251.67,251.39,251.55,11426.0,241.2898,241.4817,241.2131,241.3666,11426.0
2023-10-11 11:00:00,251.55,251.57,251.28,251.34,30422.0,241.3666,241.3858,241.1075,241.1651,30422.0
2023-10-11 11:05:00,251.34,251.45,251.06,251.06,5578.0,241.1651,241.2706,240.8964,240.8964,5578.0
2023-10-11 11:10:00,251.11,251.16,250.69,250.86,20110.0,240.9444,240.9924,240.5414,240.7045,20110.0
2023-10-11 11:15:00,250.77,250.85,250.41,250.47,17543.0,240.6182,240.6949,240.2727,240.3303,17543.0
2023-10-11 11:20:00,250.41,250.43,250.19,250.32,21191.0,240.2727,240.2919,240.0616,240.1864,21191.0
2023-10-11 11:25:00,250.33,250.67,250.29,250.6,13851.0,240.196,240.5222,240.1576,240.455,13851.0
2023-10-11 11:30:00,250.61,250.86,250.6,250.66,15230.0,240.4646,240.7045,240.455,240.5126,15230.0
2023-10-11 11:35:00,250.62,250.74,250.44,250.51,8364.0,240.4742,240.5894,240.3015,240.3687,8364.0
2023-10-11 11:40:00,250.52,250.6,250.42,250.58,6957.0,240.3783,240.455,240.2823,240.4358,6957.0
2023-10-11 11:45:00,250.66,250.73,250.55,250.55,7727.0,240.5126,240.5798,240.4071,240.4071,7727.0
2023-10-11 11:50:00,250.58,250.78,250.53,250.6,8082.0,240.4358,240.6277,240.3879,240.455,8082.0
2023-10-11 11:55:00,250.57,250.7,250.56,250.59,5484.0,240.4262,240.551,240.4167,240.4454,5484.0
2023-10-11 12:00:00,250.63,250.66,250.41,250.43,12482.0,240.4838,240.5126,240.2727,240.2919,12482.0
2023-10-11 12:05:00,250.41,250.63,250.28,250.63,22495.0,240.2727,240.4838,240.148,240.4838,22495.0
2023-10-11 12:10:00,250.57,250.66,250.46,250.47,4824.0,240.4262,240.5126,240.3207,240.3303,4824.0
2023-10-11 12:15:00,250.36,250.36,250.2,250.28,6085.0,240.2247,240.2247,240.0712,240.148,6085.0
2023-10-11 12:20:00,250.25,250.28,249.98,249.99,44515.0,240.1192,240.148,239.8601,239.8697,44515.0
2023-10-11 12:25:00,250.02,250.35,249.98,250.28,53760.0,239.8985,240.2152,239.8601,240.148,53760.0
2023-10-11 12:30:00,250.25,250.39,250.14,250.17,27537.0,240.1192,240.2535,240.0137,240.0424,27537.0
2023-10-11 12:35:00,250.19,250.37,250.16,250.3,17243.0,240.0616,240.2343,240.0328,240.1672,17243.0
2023-10-11 12:40:00,250.3,250.39,250.22,250.34,15066.0,240.1672,240.2535,240.0904,240.2056,15066.0
2023-10-11 12:45:00,250.33,250.56,250.3,250.51,21590.0,240.196,240.4167,240.1672,240.3687,21590.0
2023-10-11 12:50:00,250.53,250.53,250.23,250.26,8038.0,240.3879,240.3879,240.1,240.1288,8038.0
2023-10-11 12:55:00,250.27,250.27,250.12,250.15,9382.0,240.1384,240.1384,239.9945,240.0233,9382.0
2023-10-11 13:00:00,250.15,250.21,249.83,249.85,12183.0,240.0233,240.0808,239.7162,239.7354,12183.0
2023-10-11 13:05:00,249.84,249.91,249.78,249.91,8643.0,239.7258,239.793,239.6682,239.793,8643.0
2023-10-11 13:10:00,249.92,249.93,249.8,249.86,11952.0,239.8026,239.8122,239.6874,239.745,11952.0
2023-10-11 13:15:00,249.86,249.9,249.48,249.56,15731.0,239.745,239.7834,239.3804,239.4571,15731.0
2023-10-11 13:20:00,249.53,249.6,249.38,249.51,20446.0,239.4283,239.4955,239.2844,239.4092,20446.0
2023-10-11 13:25:00,249.5,249.85,249.46,249.83,13636.0,239.3996,239.7354,239.3612,239.7162,13636.0
2023-10-11 13:30:00,249.83,249.83,249.4,249.53,24952.0,239.7162,239.7162,239.3036,239.4283,24952.0
2023-10-11 13:35:00,249.5,249.59,249.4,249.57,11428.0,239.3996,239.4859,239.3036,239.4667,11428.0
2023-10-11 13:40:00,249.58,249.77,249.58,249.77,7751.0,239.4763,239.6586,239.4763,239.6586,7751.0
2023-10-11 13:45:00,249.75,249.75,249.46,249.46,5243.0,239.6394,239.6394,239.3612,239.3612,5243.0
2023-10-11 13:50:00,249.44,249.65,249.43,249.63,7562.0,239.342,239.5435,239.3324,239.5243,7562.0
2023-10-11 13:55:00,249.67,249.76,249.62,249.67,4911.0,239.5627,239.649,239.5147,239.5627,4911.0
2023-10-11 14:00:00,249.67,250.0,249.66,249.88,10715.0,239.5627,239.8793,239.5531,239.7642,10715.0
2023-10-11 14:05:00,249.82,249.96,249.72,249.78,13738.0,239.7066,239.8409,239.6107,239.6682,13738.0
2023-10-11 14:10:00,249.7,249.9,249.68,249.79,10958.0,239.5915,239.7834,239.5723,239.6778,10958.0
2023-10-11 14:15:00,249.83,250.19,249.83,250.02,13675.0,239.7162,240.0616,239.7162,239.8985,13675.0
2023-10-11 14:20:00,250.03,250.16,249.9,250.16,8001.0,239.9081,240.0328,239.7834,240.0328,8001.0
2023-10-11 14:25:00,250.14,250.22,249.98,249.99,11118.0,240.0137,240.0904,239.8601,239.8697,11118.0
2023-10-11 14:30:00,249.97,250.21,249.97,250.15,4695.0,239.8505,240.0808,239.8505,240.0233,4695.0
2023-10-11 14:35:00,250.15,250.15,249.97,249.98,13738.0,240.0233,240.0233,239.8505,239.8601,13738.0
2023-10-11 14:40:00,249.96,250.13,249.91,250.04,10837.0,239.8409,240.0041,239.793,239.9177,10837.0
2023-10-11 14:45:00,250.05,250.05,249.91,249.92,13193.0,239.9273,239.9273,239.793,239.8026,13193.0
2023-10-11 14:50:00,249.9,250.14,249.87,250.11,14418.0,239.7834,240.0137,239.7546,239.9849,14418.0
2023-10-11 14:55:00,250.1,250.19,250.0,250.06,11671.0,239.9753,240.0616,239.8793,239.9369,11671.0
2023-10-11 15:00:00,250.07,250.12,249.94,249.94,9852.0,239.9465,239.9945,239.8218,239.8218,9852.0
2023-10-11 15:05:00,249.91,250.0,249.7,249.81,25223.0,239.793,239.8793,239.5915,239.697,25223.0
2023-10-11 15:10:00,249.83,249.94,249.8,249.87,9368.0,239.7162,239.8218,239.6874,239.7546,9368.0
2023-10-11 15:15:00,249.82,249.83,249.72,249.83,13269.0,239.7066,239.7162,239.6107,239.7162,13269.0
2023-10-11 15:20:00,249.8,249.86,249.7,249.84,14061.0,239.6874,239.745,239.5915,239.7258,14061.0
2023-10-11 15:25:00,249.81,249.84,249.61,249.76,17132.0,239.697,239.7258,239.5051,239.649,17132.0
2023-10-11 15:30:00,249.72,249.87,249.61,249.74,32815.0,239.6107,239.7546,239.5051,239.6298,32815.0
2023-10-11 15:35:00,249.7,250.2,249.63,250.18,20909.0,239.5915,240.0712,239.5243,240.052,20909.0
2023-10-11 15:40:00,250.19,250.26,250.15,250.16,27411.0,240.0616,240.1288,240.0233,240.0328,27411.0
2023-10-11 15:45:00,250.13,250.47,250.1,250.38,22834.0,240.0041,240.3303,239.9753,240.2439,22834.0
2023-10-11 15:50:00,250.39,250.93,250.35,250.81,49090.0,240.2535,240.7717,240.2152,240.6565,49090.0
2023-10-11 15:55:00,250.77,251.04,250.72,250.9,123324.0,240.6182,240.8772,240.5702,240.7429,123324.0
2023-10-12 09:30:00,251.69,252.15,250.82,251.1,76118.0,241.5009,241.9423,240.6661,240.9348,76118.0
2023-10-12 09:35:00,251.0,251.0,250.3,250.6,19507.0,240.8388,240.8388,240.1672,240.455,19507.0
2023-10-12 09:40:00,250.55,251.01,250.48,250.67,16834.0,240.4071,240.8484,240.3399,240.5222,16834.0
2023-10-12 09:45:00,250.75,250.9,250.19,250.28,13299.0,240.599,240.7429,240.0616,240.148,13299.0
2023-10-12 09:50:00,250.32,250.4,249.88,249.88,13346.0,240.1864,240.2631,239.7642,239.7642,13346.0
2023-10-12 09:55:00,249.84,249.89,249.35,249.43,22277.0,239.7258,239.7738,239.2556,239.3324,22277.0
2023-10-12 10:00:00,249.38,249.64,249.34,249.41,12761.0,239.2844,239.5339,239.246,239.3132,12761.0
2023-10-12 10:05:00,249.36,249.48,248.94,249.21,23688.0,239.2652,239.3804,238.8622,239.1213,23688.0
2023-10-12 10:10:00,249.09,249.5,248.97,249.3,21893.0,239.0062,239.3996,238.891,239.2077,21893.0
2023-10-12 10:15:00,249.37,249.66,249.22,249.58,14813.0,239.2748,239.5531,239.1309,239.4763,14813.0
2023-10-12 10:20:00,249.52,249.59,248.92,249.0,33541.0,239.4188,239.4859,238.843,238.9198,33541.0
2023-10-12 10:25:00,248.9,249.24,248.8,248.87,27290.0,238.8239,239.1501,238.7279,238.7951,27290.0
2023-10-12 10:30:00,248.89,249.06,248.41,248.46,41181.0,238.8143,238.9774,238.3537,238.4017,41181.0
2023-10-12 10:35:00,248.43,248.57,248.32,248.35,16250.0,238.3729,238.5072,238.2673,238.2961,16250.0
2023-10-12 10:40:00,248.36,248.42,248.09,248.09,19362.0,238.3057,238.3633,238.0466,238.0466,19362.0
2023-10-12 10:45:00,248.05,248.46,248.01,248.05,20841.0,238.0083,238.4017,237.9699,238.0083,20841.0
2023-10-12 10:50:00,248.09,248.2,247.81,247.81,40658.0,238.0466,238.1522,237.778,237.778,40658.0
2023-10-12 10:55:00,247.81,248.1,247.81,248.03,16658.0,237.778,238.0562,237.778,237.9891,16658.0
2023-10-12 11:00:00,248.03,248.03,247.63,247.72,25657.0,237.9891,237.9891,237.6053,237.6916,25657.0
2023-10-12 11:05:00,247.69,247.92,247.54,247.9,20497.0,237.6628,237.8835,237.5189,237.8643,20497.0
2023-10-12 11:10:00,247.86,248.18,247.84,247.88,20702.0,237.826,238.133,237.8068,237.8451,20702.0
2023-10-12 11:15:00,247.88,247.94,247.68,247.72,19967.0,237.8451,237.9027,237.6532,237.6916,19967.0
2023-10-12 11:20:00,247.72,247.94,247.66,247.76,29524.0,237.6916,237.9027,237.6341,237.73,29524.0
2023-10-12 11:25:00,247.74,248.15,247.74,247.94,26148.0,237.7108,238.1042,237.7108,237.9027,26148.0
2023-10-12 11:30:00,247.95,248.04,247.67,248.04,34531.0,237.9123,237.9987,237.6436,237.9987,34531.0
2023-10-12 11:35:00,248.04,248.12,247.8,247.91,31113.0,237.9987,238.0754,237.7684,237.8739,31113.0
2023-10-12 11:40:00,247.89,247.97,247.76,247.94,13048.0,237.8547,237.9315,237.73,237.9027,13048.0
2023-10-12 11:45:00,247.94,248.1,247.85,247.92,13956.0,237.9027,238.0562,237.8164,237.8835,13956.0
2023-10-12 11:50:00,247.89,248.45,247.8,248.45,13035.0,237.8547,238.3921,237.7684,238.3921,13035.0
2023-10-12 11:55:00,248.42,248.66,248.33,248.62,22190.0,238.3633,238.5936,238.2769,238.5552,22190.0
2023-10-12 12:00:00,248.63,248.99,248.59,248.68,39091.0,238.5648,238.9102,238.5264,238.6128,39091.0
2023-10-12 12:05:00,248.69,248.99,248.68,248.84,26196.0,238.6224,238.9102,238.6128,238.7663,26196.0
2023-10-12 12:10:00,248.86,249.06,248.75,248.8,16070.0,238.7855,238.9774,238.6799,238.7279,16070.0
2023-10-12 12:15:00,248.83,248.93,248.76,248.89,9171.0,238.7567,238.8526,238.6895,238.8143,9171.0
2023-10-12 12:20:00,248.89,249.0,248.83,248.94,15920.0,238.8143,238.9198,238.7567,238.8622,15920.0
2023-10-12 12:25:00,248.94,248.96,248.68,248.68,22940.0,238.8622,238.8814,238.6128,238.6128,22940.0
2023-10-12 12:30:00,248.65,248.65,248.27,248.29,14235.0,238.584,238.584,238.2194,238.2385,14235.0
2023-10-12 12:35:00,248.3,248.47,248.09,248.43,21427.0,238.2481,238.4113,238.0466,238.3729,21427.0
2023-10-12 12:40:00,248.42,248.5,248.34,248.39,8192.0,238.3633,238.44,238.2865,238.3345,8192.0
2023-10-12 12:45:00,248.37,248.41,248.25,248.29,10536.0,238.3153,238.3537,238.2002,238.2385,10536.0
2023-10-12 12:50:00,248.27,248.39,248.24,248.26,7670.0,238.2194,238.3345,238.1906,238.2098,7670.0
2023-10-12 12:55:00,248.23,248.24,248.0,248.14,37044.0,238.181,238.1906,237.9603,238.0946,37044.0
2023-10-12 13:00:00,248.14,248.14,247.56,247.79,22368.0,238.0946,238.0946,237.5381,237.7588,22368.0
2023-10-12 13:05:00,247.79,247.82,247.54,247.61,19235.0,237.7588,237.7876,237.5189,237.5861,19235.0
2023-10-12 13:10:00,247.61,247.61,247.35,247.42,16487.0,237.5861,237.5861,237.3366,237.4038,16487.0
2023-10-12 13:15:00,247.4,247.43,247.24,247.29,16784.0,237.3846,237.4134,237.2311,237.279,16784.0
2023-10-12 13:20:00,247.26,247.36,247.03,247.14,13369.0,237.2502,237.3462,237.0296,237.1351,13369.0
2023-10-12 13:25:00,247.11,247.19,246.69,246.72,16188.0,237.1063,237.1831,236.7033,236.7321,16188.0
2023-10-12 13:30:00,246.67,246.91,246.6,246.74,18616.0,236.6841,236.9144,236.617,236.7513,18616.0
2023-10-12 13:35:00,246.73,246.82,246.6,246.65,19559.0,236.7417,236.8281,236.617,236.6649,19559.0
2023-10-12 13:40:00,246.62,246.74,246.41,246.43,8772.0,236.6362,236.7513,236.4347,236.4538,8772.0
2023-10-12 13:45:00,246.43,246.71,246.42,246.67,10448.0,236.4538,236.7225,236.4443,236.6841,10448.0
2023-10-12 13:50:00,246.64,246.71,246.5,246.57,10112.0,236.6553,236.7225,236.521,236.5882,10112.0
2023-10-12 13:55:00,246.54,246.6,246.39,246.44,28943.0,236.5594,236.617,236.4155,236.4634,28943.0
2023-10-12 14:00:00,246.45,246.56,246.24,246.24,19358.0,236.473,236.5786,236.2715,236.2715,19358.0
2023-10-12 14:05:00,246.24,246.38,246.23,246.26,11221.0,236.2715,236.4059,236.2619,236.2907,11221.0
2023-10-12 14:10:00,246.25,246.4,246.16,246.31,14560.0,236.2811,236.4251,236.1948,236.3387,14560.0
2023-10-12 14:15:00,246.31,246.38,245.88,245.89,24662.0,236.3387,236.4059,235.9261,235.9357,24662.0
2023-10-12 14:20:00,245.92,246.64,245.88,246.5,22566.0,235.9645,236.6553,235.9261,236.521,22566.0
2023-10-12 14:25:00,246.48,246.57,246.41,246.44,10094.0,236.5018,236.5882,236.4347,236.4634,10094.0
2023-10-12 14:30:00,246.47,246.5,246.25,246.4,8973.0,236.4922,236.521,236.2811,236.4251,8973.0
2023-10-12 14:35:00,246.38,246.5,246.21,246.28,6249.0,236.4059,236.521,236.2428,236.3099,6249.0
2023-10-12 14:40:00,246.25,246.31,246.11,246.25,12113.0,236.2811,236.3387,236.1468,236.2811,12113.0
2023-10-12 14:45:00,246.28,246.35,246.16,246.28,12524.0,236.3099,236.3771,236.1948,236.3099,12524.0
2023-10-12 14:50:00,246.31,246.44,246.2,246.29,14398.0,236.3387,236.4634,236.2332,236.3195,14398.0
2023-10-12 14:55:00,246.29,246.35,246.22,246.22,11778.0,236.3195,236.3771,236.2523,236.2523,11778.0
2023-10-12 15:00:00,246.26,246.36,246.23,246.33,13040.0,236.2907,236.3867,236.2619,236.3579,13040.0
2023-10-12 15:05:00,246.37,246.53,246.27,246.44,10265.0,236.3963,236.5498,236.3003,236.4634,10265.0
2023-10-12 15:10:00,246.47,246.47,246.15,246.26,14224.0,236.4922,236.4922,236.1852,236.2907,14224.0
2023-10-12 15:15:00,246.27,246.28,246.12,246.18,17635.0,236.3003,236.3099,236.1564,236.214,17635.0
2023-10-12 15:20:00,246.18,246.44,246.16,246.23,14867.0,236.214,236.4634,236.1948,236.2619,14867.0
2023-10-12 15:25:00,246.2,246.24,246.04,246.08,14661.0,236.2332,236.2715,236.0796,236.118,14661.0
2023-10-12 15:30:00,246.08,246.5,246.02,246.45,29533.0,236.118,236.521,236.0604,236.473,29533.0
2023-10-12 15:35:00,246.44,246.65,246.41,246.64,27122.0,236.4634,236.6649,236.4347,236.6553,27122.0
2023-10-12 15:40:00,246.65,246.65,246.27,246.3,25253.0,236.6649,236.6649,236.3003,236.3291,25253.0
2023-10-12 15:45:00,246.31,246.61,246.31,246.44,30791.0,236.3387,236.6266,236.3387,236.4634,30791.0
2023-10-12 15:50:00,246.44,246.8,246.25,246.34,58593.0,236.4634,236.8089,236.2811,236.3675,58593.0
2023-10-12 15:55:00,246.34,246.72,246.11,246.21,193394.0,236.3675,236.7321,236.1468,236.2428,193394.0
2023-10-13 09:30:00,246.82,247.03,246.0,246.18,71686.0,236.8281,237.0296,236.0413,236.214,71686.0
2023-10-13 09:35:00,246.42,247.04,246.31,247.0,19149.0,236.4443,237.0392,236.3387,237.0008,19149.0
2023-10-13 09:40:00,247.08,248.02,247.07,247.82,30245.0,237.0775,237.9795,237.0679,237.7876,30245.0
2023-10-13 09:45:00,247.82,248.31,247.72,248.0,45493.0,237.7876,238.2577,237.6916,237.9603,45493.0
2023-10-13 09:50:00,248.04,248.34,247.94,248.26,15681.0,237.9987,238.2865,237.9027,238.2098,15681.0
2023-10-13 09:55:00,248.27,248.51,248.2,248.34,16140.0,238.2194,238.4496,238.1522,238.2865,16140.0
2023-10-13 10:00:00,248.3,248.36,247.7,248.14,29559.0,238.2481,238.3057,237.6724,238.0946,29559.0
2023-10-13 10:05:00,248.26,248.5,248.08,248.5,14444.0,238.2098,238.44,238.037,238.44,14444.0
2023-10-13 10:10:00,248.47,248.61,248.15,248.15,23725.0,238.4113,238.5456,238.1042,238.1042,23725.0
2023-10-13 10:15:00,248.16,248.34,247.94,248.23,16626.0,238.1138,238.2865,237.9027,238.181,16626.0
2023-10-13 10:20:00,248.21,248.48,248.13,248.13,19456.0,238.1618,238.4209,238.085,238.085,19456.0
2023-10-13 10:25:00,248.19,248.56,248.18,248.38,13684.0,238.1426,238.4976,238.133,238.3249,13684.0
2023-10-13 10:30:00,248.39,248.39,248.16,248.34,12391.0,238.3345,238.3345,238.1138,238.2865,12391.0
2023-10-13 10:35:00,248.32,248.32,247.78,247.79,9796.0,238.2673,238.2673,237.7492,237.7588,9796.0
2023-10-13 10:40:00,247.77,247.77,247.45,247.56,14300.0,237.7396,237.7396,237.4326,237.5381,14300.0
2023-10-13 10:45:00,247.55,247.69,247.51,247.56,11831.0,237.5285,237.6628,237.4901,237.5381,11831.0
2023-10-13 10:50:00,247.56,247.58,247.18,247.23,7222.0,237.5381,237.5573,237.1735,237.2215,7222.0
2023-10-13 10:55:00,247.27,247.31,247.1,247.23,13115.0,237.2598,237.2982,237.0967,237.2215,13115.0
2023-10-13 11:00:00,247.23,247.48,247.16,247.3,14797.0,237.2215,237.4613,237.1543,237.2886,14797.0
2023-10-13 11:05:00,247.27,247.28,246.89,247.23,17931.0,237.2598,237.2694,236.8952,237.2215,17931.0
2023-10-13 11:10:00,247.29,247.43,247.08,247.19,14485.0,237.279,237.4134,237.0775,237.1831,14485.0
2023-10-13 11:15:00,247.18,247.5,247.14,247.36,23790.0,237.1735,237.4805,237.1351,237.3462,23790.0
2023-10-13 11:20:00,247.38,247.61,247.23,247.24,7742.0,237.3654,237.5861,237.2215,237.2311,7742.0
2023-10-13 11:25:00,247.27,247.32,247.01,247.21,10238.0,237.2598,237.3078,237.0104,237.2023,10238.0
2023-10-13 11:30:00,247.22,247.3,246.94,247.09,31475.0,237.2119,237.2886,236.9432,237.0871,31475.0
2023-10-13 11:35:00,247.09,247.46,247.09,247.46,8007.0,237.0871,237.4421,237.0871,237.4421,8007.0
2023-10-13 11:40:00,247.48,247.77,247.44,247.61,16745.0,237.4613,237.7396,237.423,237.5861,16745.0
2023-10-13 11:45:00,247.56,247.64,247.31,247.31,5646.0,237.5381,237.6149,237.2982,237.2982,5646.0
2023-10-13 11:50:00,247.26,247.34,247.0,247.03,6621.0,237.2502,237.327,237.0008,237.0296,6621.0
2023-10-13 11:55:00,247.12,247.13,246.91,247.12,8312.0,237.1159,237.1255,236.9144,237.1159,8312.0
2023-10-13 12:00:00,247.11,247.53,247.06,247.44,7138.0,237.1063,237.5093,237.0583,237.423,7138.0
2023-10-13 12:05:00,247.44,247.94,247.44,247.94,12996.0,237.423,237.9027,237.423,237.9027,12996.0
2023-10-13 12:10:00,247.97,248.19,247.92,248.11,22622.0,237.9315,238.1426,237.8835,238.0658,22622.0
2023-10-13 12:15:00,248.05,248.36,247.94,248.24,13517.0,238.0083,238.3057,237.9027,238.1906,13517.0
2023-10-13 12:20:00,248.3,248.44,248.23,248.32,12865.0,238.2481,238.3825,238.181,238.2673,12865.0
2023-10-13 12:25:00,248.29,248.38,248.13,248.38,22026.0,238.2385,238.3249,238.085,238.3249,22026.0
2023-10-13 12:30:00,248.38,248.76,248.32,248.73,12786.0,238.3249,238.6895,238.2673,238.6607,12786.0
2023-10-13 12:35:00,248.71,248.79,248.56,248.68,19804.0,238.6415,238.7183,238.4976,238.6128,19804.0
2023-10-13 12:40:00,248.68,248.81,248.62,248.64,11573.0,238.6128,238.7375,238.5552,238.5744,11573.0
2023-10-13 12:45:00,248.64,248.8,248.48,248.51,12741.0,238.5744,238.7279,238.4209,238.4496,12741.0
2023-10-13 12:50:00,248.52,248.52,248.05,248.26,14452.0,238.4592,238.4592,238.0083,238.2098,14452.0
2023-10-13 12:55:00,248.25,248.33,248.21,248.25,6504.0,238.2002,238.2769,238.1618,238.2002,6504.0
2023-10-13 13:00:00,248.28,248.43,248.24,248.32,11028.0,238.229,238.3729,238.1906,238.2673,11028.0
2023-10-13 13:05:00,248.35,248.35,247.96,247.99,7338.0,238.2961,238.2961,237.9219,237.9507,7338.0
2023-10-13 13:10:00,247.98,248.1,247.83,247.84,18632.0,237.9411,238.0562,237.7972,237.8068,18632.0
2023-10-13 13:15:00,247.9,247.91,247.78,247.82,10759.0,237.8643,237.8739,237.7492,237.7876,10759.0
2023-10-13 13:20:00,247.88,247.97,247.78,247.8,7555.0,237.8451,237.9315,237.7492,237.7684,7555.0
2023-10-13 13:25:00,247.8,247.86,247.58,247.66,18598.0,237.7684,237.826,237.5573,237.6341,18598.0
2023-10-13 13:30:00,247.66,247.69,247.27,247.38,21327.0,237.6341,237.6628,237.2598,237.3654,21327.0
2023-10-13 13:35:00,247.38,247.51,247.33,247.46,14368.0,237.3654,237.4901,237.3174,237.4421,14368.0
2023-10-13 13:40:00,247.48,248.13,247.41,248.03,16669.0,237.4613,238.085,237.3942,237.9891,16669.0
2023-10-13 13:45:00,248.0,248.25,248.0,248.13,7037.0,237.9603,238.2002,237.9603,238.085,7037.0
2023-10-13 13:50:00,248.18,248.31,248.03,248.09,7088.0,238.133,238.2577,237.9891,238.0466,7088.0
2023-10-13 13:55:00,248.07,248.18,248.02,248.07,8066.0,238.0275,238.133,237.9795,238.0275,8066.0
2023-10-13 14:00:00,248.12,248.12,247.88,247.89,5952.0,238.0754,238.0754,237.8451,237.8547,5952.0
2023-10-13 14:05:00,247.9,248.21,247.89,248.07,7696.0,237.8643,238.1618,237.8547,238.0275,7696.0
2023-10-13 14:10:00,248.07,248.1,247.95,248.04,6319.0,238.0275,238.0562,237.9123,237.9987,6319.0
2023-10-13 14:15:00,247.97,248.08,247.89,247.96,6974.0,237.9315,238.037,237.8547,237.9219,6974.0
2023-10-13 14:20:00,248.03,248.17,247.99,248.02,10638.0,237.9891,238.1234,237.9507,237.9795,10638.0
2023-10-13 14:25:00,248.0,248.04,247.76,247.84,14457.0,237.9603,237.9987,237.73,237.8068,14457.0
2023-10-13 14:30:00,247.85,247.97,247.74,247.94,6747.0,237.8164,237.9315,237.7108,237.9027,6747.0
2023-10-13 14:35:00,247.97,248.04,247.8,247.94,24220.0,237.9315,237.9987,237.7684,237.9027,24220.0
2023-10-13 14:40:00,247.92,248.08,247.86,247.9,16854.0,237.8835,238.037,237.826,237.8643,16854.0
2023-10-13 14:45:00,247.9,247.92,247.47,247.48,14528.0,237.8643,237.8835,237.4517,237.4613,14528.0
2023-10-13 14:50:00,247.47,247.81,247.41,247.79,22361.0,237.4517,237.778,237.3942,237.7588,22361.0
2023-10-13 14:55:00,247.8,247.8,247.64,247.67,9280.0,237.7684,237.7684,237.6149,237.6436,9280.0
2023-10-13 15:00:00,247.64,247.95,247.58,247.92,10573.0,237.6149,237.9123,237.5573,237.8835,10573.0
2023-10-13 15:05:00,247.9,247.96,247.48,247.63,8556.0,237.8643,237.9219,237.4613,237.6053,8556.0
2023-10-13 15:10:00,247.59,248.23,247.53,248.23,12468.0,237.5669,238.181,237.5093,238.181,12468.0
2023-10-13 15:15:00,248.23,248.26,247.84,247.9,15101.0,238.181,238.2098,237.8068,237.8643,15101.0
2023-10-13 15:20:00,247.86,247.92,247.79,247.92,8559.0,237.826,237.8835,237.7588,237.8835,8559.0
2023-10-13 15:25:00,247.94,248.0,247.66,247.71,12048.0,237.9027,237.9603,237.6341,237.682,12048.0
2023-10-13 15:30:00,247.79,248.15,247.79,248.07,17166.0,237.7588,238.1042,237.7588,238.0275,17166.0
2023-10-13 15:35:00,248.06,248.18,247.91,247.91,25412.0,238.0179,238.133,237.8739,237.8739,25412.0
2023-10-13 15:40:00,247.89,247.99,247.74,247.81,17987.0,237.8547,237.9507,237.7108,237.778,17987.0
2023-10-13 15:45:00,247.8,248.05,247.76,248.05,21603.0,237.7684,238.0083,237.73,238.0083,21603.0
2023-10-13 15:50:00,247.97,248.19,247.89,248.19,41992.0,237.9315,238.1426,237.8547,238.1426,41992.0
2023-10-13 15:55:00,248.16,248.4,247.95,248.33,100755.0,238.1138,238.3441,237.9123,238.2769,100755.0
2023-10-16 09:30:00,249.22,249.85,248.77,249.04,72770.0,239.1309,239.7354,238.6991,238.9582,72770.0
2023-10-16 09:35:00,249.09,249.11,248.07,248.2,19669.0,239.0062,239.0254,238.0275,238.1522,19669.0
2023-10-16 09:40:00,248.1,248.84,248.1,248.84,33352.0,238.0562,238.7663,238.0562,238.7663,33352.0
2023-10-16 09:45:00,248.81,249.43,248.56,248.56,30039.0,238.7375,239.3324,238.4976,238.4976,30039.0
2023-10-16 09:50:00,248.61,248.85,248.27,248.85,41882.0,238.5456,238.7759,238.2194,238.7759,41882.0
2023-10-16 09:55:00,248.84,248.85,248.46,248.6,11893.0,238.7663,238.7759,238.4017,238.536,11893.0
2023-10-16 10:00:00,248.63,249.12,248.41,248.93,28584.0,238.5648,239.0349,238.3537,238.8526,28584.0
2023-10-16 10:05:00,248.91,248.91,248.5,248.55,14759.0,238.8334,238.8334,238.44,238.488,14759.0
2023-10-16 10:10:00,248.56,248.9,248.21,248.89,23004.0,238.4976,238.8239,238.1618,238.8143,23004.0
2023-10-16 10:15:00,248.88,249.1,248.78,248.99,9674.0,238.8047,239.0158,238.7087,238.9102,9674.0
2023-10-16 10:20:00,248.93,249.29,248.93,249.25,21975.0,238.8526,239.1981,238.8526,239.1597,21975.0
2023-10-16 10:25:00,249.31,249.33,249.0,249.2,32822.0,239.2173,239.2364,238.9198,239.1117,32822.0
2023-10-16 10:30:00,249.2,249.56,249.08,249.26,71360.0,239.1117,239.4571,238.9966,239.1693,71360.0
2023-10-16 10:35:00,249.27,249.54,249.1,249.1,13268.0,239.1789,239.4379,239.0158,239.0158,13268.0
2023-10-16 10:40:00,249.14,249.17,248.85,249.06,14482.0,239.0541,239.0829,238.7759,238.9774,14482.0
2023-10-16 10:45:00,249.08,249.38,248.96,249.29,6073.0,238.9966,239.2844,238.8814,239.1981,6073.0
2023-10-16 10:50:00,249.39,249.78,249.36,249.75,13134.0,239.294,239.6682,239.2652,239.6394,13134.0
2023-10-16 10:55:00,249.67,249.85,249.6,249.78,10356.0,239.5627,239.7354,239.4955,239.6682,10356.0
2023-10-16 11:00:00,249.81,250.19,249.8,250.0,13258.0,239.697,240.0616,239.6874,239.8793,13258.0
2023-10-16 11:05:00,250.01,250.11,249.86,249.87,8320.0,239.8889,239.9849,239.745,239.7546,8320.0
2023-10-16 11:10:00,249.86,249.96,249.78,249.78,10196.0,239.745,239.8409,239.6682,239.6682,10196.0
2023-10-16 11:15:00,249.79,250.01,249.73,249.91,11761.0,239.6778,239.8889,239.6203,239.793,11761.0
2023-10-16 11:20:00,249.96,249.96,249.68,249.68,5578.0,239.8409,239.8409,239.5723,239.5723,5578.0
2023-10-16 11:25:00,249.65,249.85,249.65,249.79,7986.0,239.5435,239.7354,239.5435,239.6778,7986.0
2023-10-16 11:30:00,249.83,250.02,249.66,249.73,10610.0,239.7162,239.8985,239.5531,239.6203,10610.0
2023-10-16 11:35:00,249.73,249.73,249.38,249.4,13785.0,239.6203,239.6203,239.2844,239.3036,13785.0
2023-10-16 11:40:00,249.38,249.52,249.26,249.26,9277.0,239.2844,239.4188,239.1693,239.1693,9277.0
2023-10-16 11:45:00,249.23,249.23,249.0,249.09,10532.0,239.1405,239.1405,238.9198,239.0062,10532.0
2023-10-16 11:50:00,249.08,249.18,248.92,249.18,5605.0,238.9966,239.0925,238.843,239.0925,5605.0
2023-10-16 11:55:00,249.14,249.14,249.01,249.04,4095.0,239.0541,239.0541,238.9294,238.9582,4095.0
2023-10-16 12:00:00,249.1,249.37,249.06,249.11,10567.0,239.0158,239.2748,238.9774,239.0254,10567.0
2023-10-16 12:05:00,249.12,249.27,249.06,249.26,18295.0,239.0349,239.1789,238.9774,239.1693,18295.0
2023-10-16 12:10:00,249.25,249.25,248.89,249.14,20562.0,239.1597,239.1597,238.8143,239.0541,20562.0
2023-10-16 12:15:00,249.14,249.25,249.12,249.22,6549.0,239.0541,239.1597,239.0349,239.1309,6549.0
2023-10-16 12:20:00,249.28,249.28,248.92,248.93,12367.0,239.1885,239.1885,238.843,238.8526,12367.0
2023-10-16 12:25:00,248.97,249.31,248.96,249.25,6388.0,238.891,239.2173,238.8814,239.1597,6388.0
2023-10-16 12:30:00,249.24,249.43,249.19,249.37,9935.0,239.1501,239.3324,239.1021,239.2748,9935.0
2023-10-16 12:35:00,249.36,249.36,249.0,249.03,6568.0,239.2652,239.2652,238.9198,238.9486,6568.0
2023-10-16 12:40:00,249.02,249.03,248.83,248.89,10582.0,238.939,238.9486,238.7567,238.8143,10582.0
2023-10-16 12:45:00,248.9,248.98,248.84,248.84,9126.0,238.8239,238.9006,238.7663,238.7663,9126.0
2023-10-16 12:50:00,248.83,249.02,248.81,248.91,16361.0,238.7567,238.939,238.7375,238.8334,16361.0
2023-10-16 12:55:00,248.93,248.95,248.74,248.88,11212.0,238.8526,238.8718,238.6703,238.8047,11212.0
2023-10-16 13:00:00,248.9,249.35,248.9,249.32,14896.0,238.8239,239.2556,238.8239,239.2269,14896.0
2023-10-16 13:05:00,249.33,249.42,249.21,249.34,16227.0,239.2364,239.3228,239.1213,239.246,16227.0
2023-10-16 13:10:00,249.34,249.52,249.28,249.42,9288.0,239.246,239.4188,239.1885,239.3228,9288.0
2023-10-16 13:15:00,249.4,249.44,249.2,249.2,6649.0,239.3036,239.342,239.1117,239.1117,6649.0
2023-10-16 13:20:00,249.15,249.15,248.58,248.94,14070.0,239.0637,239.0637,238.5168,238.8622,14070.0
2023-10-16 13:25:00,248.92,249.16,248.64,249.08,13260.0,238.843,239.0733,238.5744,238.9966,13260.0
2023-10-16 13:30:00,249.13,249.16,248.95,249.01,9041.0,239.0445,239.0733,238.8718,238.9294,9041.0
2023-10-16 13:35:00,248.98,249.25,248.93,249.14,17668.0,238.9006,239.1597,238.8526,239.0541,17668.0
2023-10-16 13:40:00,249.16,249.64,249.16,249.61,10919.0,239.0733,239.5339,239.0733,239.5051,10919.0
2023-10-16 13:45:00,249.61,249.65,249.5,249.57,18618.0,239.5051,239.5435,239.3996,239.4667,18618.0
2023-10-16 13:50:00,249.57,249.57,249.39,249.51,9588.0,239.4667,239.4667,239.294,239.4092,9588.0
2023-10-16 13:55:00,249.5,249.58,249.45,249.55,6195.0,239.3996,239.4763,239.3516,239.4475,6195.0
2023-10-16 14:00:00,249.58,249.62,249.51,249.58,5157.0,239.4763,239.5147,239.4092,239.4763,5157.0
2023-10-16 14:05:00,249.61,249.61,249.52,249.56,6801.0,239.5051,239.5051,239.4188,239.4571,6801.0
2023-10-16 14:10:00,249.56,249.64,249.43,249.45,8563.0,239.4571,239.5339,239.3324,239.3516,8563.0
2023-10-16 14:15:00,249.39,249.44,249.26,249.3,7975.0,239.294,239.342,239.1693,239.2077,7975.0
2023-10-16 14:20:00,249.31,249.33,249.17,249.27,6434.0,239.2173,239.2364,239.0829,239.1789,6434.0
2023-10-16 14:25:00,249.26,249.42,249.21,249.23,6351.0,239.1693,239.3228,239.1213,239.1405,6351.0
2023-10-16 14:30:00,249.22,249.28,249.13,249.18,7868.0,239.1309,239.1885,239.0445,239.0925,7868.0
2023-10-16 14:35:00,249.21,249.23,248.95,249.03,9322.0,239.1213,239.1405,238.8718,238.9486,9322.0
2023-10-16 14:40:00,249.0,249.14,248.99,249.09,8023.0,238.9198,239.0541,238.9102,239.0062,8023.0
2023-10-16 14:45:00,249.05,249.11,248.95,248.96,7627.0,238.9678,239.0254,238.8718,238.8814,7627.0
2023-10-16 14:50:00,248.98,249.04,248.94,249.03,9734.0,238.9006,238.9582,238.8622,238.9486,9734.0
2023-10-16 14:55:00,249.05,249.34,249.04,249.33,12497.0,238.9678,239.246,238.9582,239.2364,12497.0
2023-10-16 15:00:00,249.32,249.37,249.22,249.32,10021.0,239.2269,239.2748,239.1309,239.2269,10021.0
2023-10-16 15:05:00,249.33,249.39,249.19,249.37,10927.0,239.2364,239.294,239.1021,239.2748,10927.0
2023-10-16 15:10:00,249.39,249.48,249.3,249.32,14772.0,239.294,239.3804,239.2077,239.2269,14772.0
2023-10-16 15:15:00,249.31,249.46,249.3,249.4,12456.0,239.2173,239.3612,239.2077,239.3036,12456.0
2023-10-16 15:20:00,249.44,249.62,249.44,249.57,13529.0,239.342,239.5147,239.342,239.4667,13529.0
2023-10-16 15:25:00,249.61,249.69,249.57,249.67,15496.0,239.5051,239.5819,239.4667,239.5627,15496.0
2023-10-16 15:30:00,249.66,249.81,249.45,249.51,27420.0,239.5531,239.697,239.3516,239.4092,27420.0
2023-10-16 15:35:00,249.47,249.74,249.47,249.69,22197.0,239.3708,239.6298,239.3708,239.5819,22197.0
2023-10-16 15:40:00,249.7,249.87,249.61,249.83,24054.0,239.5915,239.7546,239.5051,239.7162,24054.0
2023-10-16 15:45:00,249.83,250.23,249.76,250.15,44820.0,239.7162,240.1,239.649,240.0233,44820.0
2023-10-16 15:50:00,250.15,250.38,250.02,250.38,64903.0,240.0233,240.2439,239.8985,240.2439,64903.0
2023-10-16 15:55:00,250.4,250.49,249.82,249.86,163795.0,240.2631,240.3495,239.7066,239.745,163795.0
2023-10-17 09:30:00,250.09,251.39,250.09,250.99,103312.0,239.9657,241.2131,239.9657,240.8292,103312.0
2023-10-17 09:35:00,250.99,251.08,250.43,250.74,14354.0,240.8292,240.9156,240.2919,240.5894,14354.0
2023-10-17 09:40:00,250.8,250.92,250.02,250.02,17847.0,240.6469,240.7621,239.8985,239.8985,17847.0
2023-10-17 09:45:00,250.11,251.06,250.08,250.85,15330.0,239.9849,240.8964,239.9561,240.6949,15330.0
2023-10-17 09:50:00,250.85,251.0,250.36,250.45,15125.0,240.6949,240.8388,240.2247,240.3111,15125.0
2023-10-17 09:55:00,250.36,250.5,249.59,249.59,48027.0,240.2247,240.3591,239.4859,239.4859,48027.0
2023-10-17 10:00:00,249.66,250.22,249.59,249.89,25999.0,239.5531,240.0904,239.4859,239.7738,25999.0
2023-10-17 10:05:00,249.94,250.5,249.85,250.5,17983.0,239.8218,240.3591,239.7354,240.3591,17983.0
2023-10-17 10:10:00,250.44,250.81,250.23,250.8,12949.0,240.3015,240.6565,240.1,240.6469,12949.0
2023-10-17 10:15:00,250.82,250.92,250.58,250.59,15216.0,240.6661,240.7621,240.4358,240.4454,15216.0
2023-10-17 10:20:00,250.62,250.62,250.28,250.3,16874.0,240.4742,240.4742,240.148,240.1672,16874.0
2023-10-17 10:25:00,250.28,250.52,250.2,250.33,12555.0,240.148,240.3783,240.0712,240.196,12555.0
2023-10-17 10:30:00,250.38,250.39,250.02,250.08,10676.0,240.2439,240.2535,239.8985,239.9561,10676.0
2023-10-17 10:35:00,250.1,250.44,250.1,250.4,9891.0,239.9753,240.3015,239.9753,240.2631,9891.0
2023-10-17 10:40:00,250.39,250.5,250.21,250.37,11811.0,240.2535,240.3591,240.0808,240.2343,11811.0
2023-10-17 10:45:00,250.35,250.47,250.16,250.2,8719.0,240.2152,240.3303,240.0328,240.0712,8719.0
2023-10-17 10:50:00,250.21,250.22,249.78,249.78,23465.0,240.0808,240.0904,239.6682,239.6682,23465.0
2023-10-17 10:55:00,249.8,250.07,249.79,250.05,12627.0,239.6874,239.9465,239.6778,239.9273,12627.0
2023-10-17 11:00:00,250.1,250.2,249.87,250.07,13648.0,239.9753,240.0712,239.7546,239.9465,13648.0
2023-10-17 11:05:00,250.09,250.2,249.64,249.64,14411.0,239.9657,240.0712,239.5339,239.5339,14411.0
2023-10-17 11:10:00,249.77,249.86,249.65,249.68,6788.0,239.6586,239.745,239.5435,239.5723,6788.0
2023-10-17 11:15:00,249.7,249.85,249.57,249.71,15282.0,239.5915,239.7354,239.4667,239.6011,15282.0
2023-10-17 11:20:00,249.72,249.72,249.38,249.44,13986.0,239.6107,239.6107,239.2844,239.342,13986.0
2023-10-17 11:25:00,249.44,249.95,249.43,249.88,14552.0,239.342,239.8313,239.3324,239.7642,14552.0
2023-10-17 11:30:00,249.97,250.19,249.82,250.04,9704.0,239.8505,240.0616,239.7066,239.9177,9704.0
2023-10-17 11:35:00,250.11,250.36,250.11,250.34,18822.0,239.9849,240.2247,239.9849,240.2056,18822.0
2023-10-17 11:40:00,250.41,250.63,250.32,250.55,12523.0,240.2727,240.4838,240.1864,240.4071,12523.0
2023-10-17 11:45:00,250.62,250.8,250.57,250.79,7252.0,240.4742,240.6469,240.4262,240.6373,7252.0
2023-10-17 11:50:00,250.79,250.94,250.74,250.75,30001.0,240.6373,240.7813,240.5894,240.599,30001.0
2023-10-17 11:55:00,250.88,250.88,250.63,250.72,6311.0,240.7237,240.7237,240.4838,240.5702,6311.0
2023-10-17 12:00:00,250.83,250.89,250.75,250.86,10012.0,240.6757,240.7333,240.599,240.7045,10012.0
2023-10-17 12:05:00,250.81,250.93,250.69,250.81,8577.0,240.6565,240.7717,240.5414,240.6565,8577.0
2023-10-17 12:10:00,250.85,250.86,250.72,250.86,10437.0,240.6949,240.7045,240.5702,240.7045,10437.0
2023-10-17 12:15:00,250.83,250.96,250.68,250.73,9737.0,240.6757,240.8005,240.5318,240.5798,9737.0
2023-10-17 12:20:00,250.67,251.0,250.67,250.89,8709.0,240.5222,240.8388,240.5222,240.7333,8709.0
2023-10-17 12:25:00,250.96,251.3,250.96,251.29,8466.0,240.8005,241.1267,240.8005,241.1171,8466.0
2023-10-17 12:30:00,251.32,251.4,251.2,251.2,27311.0,241.1459,241.2226,241.0307,241.0307,27311.0
2023-10-17 12:35:00,251.19,251.27,250.99,250.99,9437.0,241.0211,241.0979,240.8292,240.8292,9437.0
2023-10-17 12:40:00,251.02,251.06,250.89,250.96,15635.0,240.858,240.8964,240.7333,240.8005,15635.0
2023-10-17 12:45:00,250.93,251.02,250.87,250.95,14871.0,240.7717,240.858,240.7141,240.7909,14871.0
2023-10-17 12:50:00,250.95,251.0,250.67,250.97,8770.0,240.7909,240.8388,240.5222,240.8101,8770.0
2023-10-17 12:55:00,251.02,251.17,250.76,250.76,14852.0,240.858,241.002,240.6086,240.6086,14852.0
2023-10-17 13:00:00,250.75,250.79,250.58,250.58,11290.0,240.599,240.6373,240.4358,240.4358,11290.0
2023-10-17 13:05:00,250.6,250.72,250.58,250.72,8400.0,240.455,240.5702,240.4358,240.5702,8400.0
2023-10-17 13:10:00,250.72,250.79,250.65,250.75,10885.0,240.5702,240.6373,240.503,240.599,10885.0
2023-10-17 13:15:00,250.79,250.93,250.66,250.93,9882.0,240.6373,240.7717,240.5126,240.7717,9882.0
2023-10-17 13:20:00,250.95,250.97,250.84,250.86,11376.0,240.7909,240.8101,240.6853,240.7045,11376.0
2023-10-17 13:25:00,250.84,250.99,250.71,250.76,6705.0,240.6853,240.8292,240.5606,240.6086,6705.0
2023-10-17 13:30:00,250.77,250.79,250.5,250.6,11391.0,240.6182,240.6373,240.3591,240.455,11391.0
2023-10-17 13:35:00,250.75,250.8,250.62,250.71,7269.0,240.599,240.6469,240.4742,240.5606,7269.0
2023-10-17 13:40:00,250.72,250.82,250.43,250.47,13939.0,240.5702,240.6661,240.2919,240.3303,13939.0
2023-10-17 13:45:00,250.49,250.53,250.31,250.41,5473.0,240.3495,240.3879,240.1768,240.2727,5473.0
2023-10-17 13:50:00,250.4,250.41,250.02,250.06,10003.0,240.2631,240.2727,239.8985,239.9369,10003.0
2023-10-17 13:55:00,250.07,250.2,249.98,250.08,9208.0,239.9465,240.0712,239.8601,239.9561,9208.0
2023-10-17 14:00:00,250.1,250.19,249.93,250.0,9206.0,239.9753,240.0616,239.8122,239.8793,9206.0
2023-10-17 14:05:00,249.96,250.02,249.93,250.0,10738.0,239.8409,239.8985,239.8122,239.8793,10738.0
2023-10-17 14:10:00,250.0,250.27,250.0,250.22,14485.0,239.8793,240.1384,239.8793,240.0904,14485.0
2023-10-17 14:15:00,250.28,250.47,250.28,250.33,12956.0,240.148,240.3303,240.148,240.196,12956.0
2023-10-17 14:20:00,250.37,250.61,250.36,250.5,16932.0,240.2343,240.4646,240.2247,240.3591,16932.0
2023-10-17 14:25:00,250.51,250.56,250.21,250.21,13057.0,240.3687,240.4167,240.0808,240.0808,13057.0
2023-10-17 14:30:00,250.2,250.2,250.03,250.15,11664.0,240.0712,240.0712,239.9081,240.0233,11664.0
2023-10-17 14:35:00,250.15,250.28,250.07,250.24,8055.0,240.0233,240.148,239.9465,240.1096,8055.0
2023-10-17 14:40:00,250.23,250.34,250.13,250.15,6592.0,240.1,240.2056,240.0041,240.0233,6592.0
2023-10-17 14:45:00,250.18,250.39,250.16,250.34,8226.0,240.052,240.2535,240.0328,240.2056,8226.0
2023-10-17 14:50:00,250.36,250.41,250.09,250.09,10766.0,240.2247,240.2727,239.9657,239.9657,10766.0
2023-10-17 14:55:00,250.08,250.31,250.04,250.2,7496.0,239.9561,240.1768,239.9177,240.0712,7496.0
2023-10-17 15:00:00,250.18,250.23,249.99,250.07,15701.0,240.052,240.1,239.8697,239.9465,15701.0
2023-10-17 15:05:00,250.09,250.38,250.01,250.29,14849.0,239.9657,240.2439,239.8889,240.1576,14849.0
2023-10-17 15:10:00,250.3,250.56,250.3,250.39,14177.0,240.1672,240.4167,240.1672,240.2535,14177.0
2023-10-17 15:15:00,250.43,250.48,250.17,250.24,25113.0,240.2919,240.3399,240.0424,240.1096,25113.0
2023-10-17 15:20:00,250.24,250.37,250.13,250.37,14572.0,240.1096,240.2343,240.0041,240.2343,14572.0
2023-10-17 15:25:00,250.39,250.67,250.39,250.63,28680.0,240.2535,240.5222,240.2535,240.4838,28680.0
2023-10-17 15:30:00,250.63,250.67,250.51,250.54,27031.0,240.4838,240.5222,240.3687,240.3975,27031.0
2023-10-17 15:35:00,250.59,250.65,250.56,250.61,17967.0,240.4454,240.503,240.4167,240.4646,17967.0
2023-10-17 15:40:00,250.62,250.64,250.49,250.57,23728.0,240.4742,240.4934,240.3495,240.4262,23728.0
2023-10-17 15:45:00,250.58,250.62,250.38,250.5,30565.0,240.4358,240.4742,240.2439,240.3591,30565.0
2023-10-17 15:50:00,250.49,250.92,250.49,250.86,60514.0,240.3495,240.7621,240.3495,240.7045,60514.0
2023-10-17 15:55:00,250.82,251.1,250.81,251.07,145604.0,240.6661,240.9348,240.6565,240.906,145604.0
2023-10-18 09:30:00,252.85,254.0,252.34,253.53,168884.0,242.6139,243.7174,242.1246,243.2664,168884.0
2023-10-18 09:35:00,253.64,253.83,252.76,253.09,30643.0,243.372,243.5543,242.5276,242.8442,30643.0
2023-10-18 09:40:00,252.99,253.84,252.79,253.62,36360.0,242.7483,243.5639,242.5564,243.3528,36360.0
2023-10-18 09:45:00,253.55,254.6,253.46,254.39,39030.0,243.2856,244.2931,243.1993,244.0916,39030.0
2023-10-18 09:50:00,254.39,254.46,253.87,254.0,20153.0,244.0916,244.1588,243.5927,243.7174,20153.0
2023-10-18 09:55:00,254.03,254.34,253.99,254.15,23136.0,243.7462,244.0436,243.7078,243.8613,23136.0
2023-10-18 10:00:00,254.18,254.4,254.06,254.36,26309.0,243.8901,244.1012,243.775,244.0628,26309.0
2023-10-18 10:05:00,254.33,254.58,254.13,254.52,29319.0,244.034,244.2739,243.8421,244.2163,29319.0
2023-10-18 10:10:00,254.58,255.03,254.38,255.02,50749.0,244.2739,244.7057,244.082,244.6961,50749.0
2023-10-18 10:15:00,255.02,255.53,254.84,255.38,34784.0,244.6961,245.1855,244.5234,245.0415,34784.0
2023-10-18 10:20:00,255.35,255.45,255.16,255.36,30281.0,245.0127,245.1087,244.8304,245.0223,30281.0
2023-10-18 10:25:00,255.43,255.48,254.76,254.77,30371.0,245.0895,245.1375,244.4466,244.4562,30371.0
2023-10-18 10:30:00,254.72,255.02,254.56,254.75,29559.0,244.4082,244.6961,244.2547,244.437,29559.0
2023-10-18 10:35:00,254.77,254.96,254.69,254.72,27777.0,244.4562,244.6385,244.3795,244.4082,27777.0
2023-10-18 10:40:00,254.74,254.85,254.47,254.76,17211.0,244.4274,244.533,244.1684,244.4466,17211.0
2023-10-18 10:45:00,254.8,254.87,254.49,254.57,19453.0,244.485,244.5522,244.1876,244.2643,19453.0
2023-10-18 10:50:00,254.55,254.91,254.3,254.7,48692.0,244.2451,244.5906,244.0052,244.3891,48692.0
2023-10-18 10:55:00,254.7,255.42,254.61,255.42,43177.0,244.3891,245.0799,244.3027,245.0799,43177.0
2023-10-18 11:00:00,255.46,255.65,255.24,255.58,28766.0,245.1183,245.3006,244.9072,245.2334,28766.0
2023-10-18 11:05:00,255.59,255.71,255.32,255.32,26692.0,245.243,245.3582,244.984,244.984,26692.0
2023-10-18 11:10:00,255.3,255.5,255.09,255.32,25342.0,244.9648,245.1567,244.7633,244.984,25342.0
2023-10-18 11:15:00,255.41,255.47,254.72,255.0,20540.0,245.0703,245.1279,244.4082,244.6769,20540.0
2023-10-18 11:20:00,254.99,255.07,254.75,255.07,18572.0,244.6673,244.7441,244.437,244.7441,18572.0
2023-10-18 11:25:00,255.09,255.29,254.94,254.99,18685.0,244.7633,244.9552,244.6193,244.6673,18685.0
2023-10-18 11:30:00,255.03,255.03,254.73,254.83,23601.0,244.7057,244.7057,244.4178,244.5138,23601.0
2023-10-18 11:35:00,254.81,255.21,254.8,255.01,17766.0,244.4946,244.8784,244.485,244.6865,17766.0
2023-10-18 11:40:00,255.0,255.01,254.72,254.9,16533.0,244.6769,244.6865,244.4082,244.581,16533.0
2023-10-18 11:45:00,254.94,255.01,254.67,254.72,18687.0,244.6193,244.6865,244.3603,244.4082,18687.0
2023-10-18 11:50:00,254.71,254.93,254.71,254.88,12377.0,244.3986,244.6097,244.3986,244.5618,12377.0
2023-10-18 11:55:00,254.93,255.19,254.91,255.0,18864.0,244.6097,244.8592,244.5906,244.6769,18864.0
2023-10-18 12:00:00,254.99,255.52,254.81,255.47,32359.0,244.6673,245.1759,244.4946,245.1279,32359.0
2023-10-18 12:05:00,255.46,255.62,255.34,255.62,20114.0,245.1183,245.2718,245.0031,245.2718,20114.0
2023-10-18 12:10:00,255.6,255.65,255.3,255.41,19338.0,245.2526,245.3006,244.9648,245.0703,19338.0
2023-10-18 12:15:00,255.41,255.45,254.99,255.1,21539.0,245.0703,245.1087,244.6673,244.7729,21539.0
2023-10-18 12:20:00,255.1,255.36,254.98,255.19,18381.0,244.7729,245.0223,244.6577,244.8592,18381.0
2023-10-18 12:25:00,255.21,255.47,255.21,255.28,14065.0,244.8784,245.1279,244.8784,244.9456,14065.0
2023-10-18 12:30:00,255.28,255.3,255.1,255.11,14940.0,244.9456,244.9648,244.7729,244.7825,14940.0
2023-10-18 12:35:00,255.11,255.2,255.05,255.12,11079.0,244.7825,244.8688,244.7249,244.7921,11079.0
2023-10-18 12:40:00,255.09,255.37,255.04,255.21,12589.0,244.7633,245.0319,244.7153,244.8784,12589.0
2023-10-18 12:45:00,255.19,255.26,255.04,255.11,12177.0,244.8592,244.9264,244.7153,244.7825,12177.0
2023-10-18 12:50:00,255.13,255.21,255.08,255.19,10933.0,244.8016,244.8784,244.7537,244.8592,10933.0
2023-10-18 12:55:00,255.18,255.24,255.03,255.21,8411.0,244.8496,244.9072,244.7057,244.8784,8411.0
2023-10-18 13:00:00,255.2,256.16,255.08,256.16,41892.0,244.8688,245.7899,244.7537,245.7899,41892.0
2023-10-18 13:05:00,256.16,256.39,255.97,256.39,24933.0,245.7899,246.0106,245.6076,246.0106,24933.0
2023-10-18 13:10:00,256.38,256.55,256.18,256.4,47024.0,246.001,246.1642,245.8091,246.0202,47024.0
2023-10-18 13:15:00,256.43,256.74,256.37,256.43,49486.0,246.049,246.3465,245.9914,246.049,49486.0
2023-10-18 13:20:00,256.4,256.5,256.17,256.28,18353.0,246.0202,246.1162,245.7995,245.9051,18353.0
2023-10-18 13:25:00,256.36,256.45,256.24,256.31,11848.0,245.9819,246.0682,245.8667,245.9339,11848.0
2023-10-18 13:30:00,256.28,256.28,255.85,255.92,16062.0,245.9051,245.9051,245.4925,245.5597,16062.0
2023-10-18 13:35:00,255.92,255.97,255.68,255.8,20848.0,245.5597,245.6076,245.3294,245.4445,20848.0
2023-10-18 13:40:00,255.79,256.26,255.79,256.23,11908.0,245.4349,245.8859,245.4349,245.8571,11908.0
2023-10-18 13:45:00,256.22,256.32,256.1,256.3,14183.0,245.8475,245.9435,245.7324,245.9243,14183.0
2023-10-18 13:50:00,256.25,256.61,256.25,256.58,22162.0,245.8763,246.2217,245.8763,246.1929,22162.0
2023-10-18 13:55:00,256.58,257.03,256.56,256.96,30784.0,246.1929,246.6247,246.1738,246.5576,30784.0
2023-10-18 14:00:00,256.98,257.08,256.44,256.59,40772.0,246.5768,246.6727,246.0586,246.2025,40772.0
2023-10-18 14:05:00,256.59,257.05,256.52,256.92,22491.0,246.2025,246.6439,246.1354,246.5192,22491.0
2023-10-18 14:10:00,256.89,256.91,256.58,256.77,18500.0,246.4904,246.5096,246.1929,246.3753,18500.0
2023-10-18 14:15:00,256.76,256.85,256.61,256.82,14305.0,246.3657,246.452,246.2217,246.4232,14305.0
2023-10-18 14:20:00,256.82,256.82,256.62,256.66,16401.0,246.4232,246.4232,246.2313,246.2697,16401.0
2023-10-18 14:25:00,256.66,256.85,256.58,256.84,31542.0,246.2697,246.452,246.1929,246.4424,31542.0
2023-10-18 14:30:00,256.82,257.07,256.79,256.98,17729.0,246.4232,246.6631,246.3944,246.5768,17729.0
2023-10-18 14:35:00,257.0,257.02,256.82,256.86,29631.0,246.5959,246.6151,246.4232,246.4616,29631.0
2023-10-18 14:40:00,256.85,257.03,256.77,257.0,33447.0,246.452,246.6247,246.3753,246.5959,33447.0
2023-10-18 14:45:00,257.02,257.09,256.9,256.91,21573.0,246.6151,246.6823,246.5,246.5096,21573.0
2023-10-18 14:50:00,256.88,256.92,256.61,256.69,18913.0,246.4808,246.5192,246.2217,246.2985,18913.0
2023-10-18 14:55:00,256.67,256.9,256.62,256.75,23596.0,246.2793,246.5,246.2313,246.3561,23596.0
2023-10-18 15:00:00,256.75,256.75,256.33,256.58,25183.0,246.3561,246.3561,245.9531,246.1929,25183.0
2023-10-18 15:05:00,256.56,256.61,256.34,256.36,17585.0,246.1738,246.2217,245.9627,245.9819,17585.0
2023-10-18 15:10:00,256.37,256.45,256.29,256.33,13134.0,245.9914,246.0682,245.9147,245.9531,13134.0
2023-10-18 15:15:00,256.3,256.58,256.2,256.56,31617.0,245.9243,246.1929,245.8283,246.1738,31617.0
2023-10-18 15:20:00,256.57,256.73,256.47,256.56,23248.0,246.1834,246.3369,246.0874,246.1738,23248.0
2023-10-18 15:25:00,256.56,256.57,256.18,256.29,41342.0,246.1738,246.1834,245.8091,245.9147,41342.0
2023-10-18 15:30:00,256.32,256.44,256.17,256.44,38721.0,245.9435,246.0586,245.7995,246.0586,38721.0
2023-10-18 15:35:00,256.43,256.44,256.18,256.22,45118.0,246.049,246.0586,245.8091,245.8475,45118.0
2023-10-18 15:40:00,256.22,256.27,255.81,255.84,64806.0,245.8475,245.8955,245.4541,245.4829,64806.0
2023-10-18 15:45:00,255.82,255.82,255.35,255.57,87027.0,245.4637,245.4637,245.0127,245.2238,87027.0
2023-10-18 15:50:00,255.52,256.01,255.51,255.97,104959.0,245.1759,245.646,245.1663,245.6076,104959.0
2023-10-18 15:55:00,255.99,256.32,255.7,256.03,259793.0,245.6268,245.9435,245.3486,245.6652,259793.0
2023-10-19 09:30:00,256.26,257.94,256.26,257.66,100520.0,245.8859,247.4979,245.8859,247.2292,100520.0
2023-10-19 09:35:00,257.66,258.6,257.42,258.36,53118.0,247.2292,248.1312,246.9989,247.9009,53118.0
2023-10-19 09:40:00,258.22,259.46,258.21,259.24,77813.0,247.7666,248.9564,247.757,248.7453,77813.0
2023-10-19 09:45:00,259.22,260.56,259.05,259.8,125032.0,248.7261,250.0118,248.563,249.2826,125032.0
2023-10-19 09:50:00,259.85,259.85,257.86,258.01,90803.0,249.3306,249.3306,247.4211,247.5651,90803.0
2023-10-19 09:55:00,257.96,258.82,257.94,258.73,63262.0,247.5171,248.3423,247.4979,248.2559,63262.0
2023-10-19 10:00:00,258.69,258.77,257.83,258.24,60523.0,248.2175,248.2943,247.3923,247.7857,60523.0
2023-10-19 10:05:00,258.21,258.3,257.67,257.81,52515.0,247.757,247.8433,247.2388,247.3732,52515.0
2023-10-19 10:10:00,257.83,258.34,257.38,258.32,44329.0,247.3923,247.8817,246.9606,247.8625,44329.0
2023-10-19 10:15:00,258.28,258.33,257.94,258.19,44559.0,247.8241,247.8721,247.4979,247.7378,44559.0
2023-10-19 10:20:00,258.2,259.0,257.99,258.97,29664.0,247.7474,248.515,247.5459,248.4862,29664.0
2023-10-19 10:25:00,258.98,259.3,258.7,258.82,52170.0,248.4958,248.8028,248.2271,248.3423,52170.0
2023-10-19 10:30:00,258.78,259.08,258.54,258.75,33936.0,248.3039,248.5917,248.0736,248.2751,33936.0
2023-10-19 10:35:00,258.65,259.5,258.61,259.42,45133.0,248.1791,248.9947,248.1408,248.918,45133.0
2023-10-19 10:40:00,259.46,259.65,259.29,259.39,25003.0,248.9564,249.1387,248.7932,248.8892,25003.0
2023-10-19 10:45:00,259.37,259.52,259.11,259.24,34174.0,248.87,249.0139,248.6205,248.7453,34174.0
2023-10-19 10:50:00,259.25,259.42,259.08,259.14,22745.0,248.7549,248.918,248.5917,248.6493,22745.0
2023-10-19 10:55:00,259.16,259.38,258.97,259.28,20471.0,248.6685,248.8796,248.4862,248.7836,20471.0
2023-10-19 11:00:00,259.28,259.69,259.16,259.67,25640.0,248.7836,249.177,248.6685,249.1579,25640.0
2023-10-19 11:05:00,259.68,260.01,259.57,259.96,24090.0,249.1675,249.4841,249.0619,249.4361,24090.0
2023-10-19 11:10:00,259.99,260.03,259.73,259.84,38520.0,249.4649,249.5033,249.2154,249.321,38520.0
2023-10-19 11:15:00,259.86,260.27,259.68,260.15,45793.0,249.3402,249.7336,249.1675,249.6184,45793.0
2023-10-19 11:20:00,260.13,260.57,259.99,260.51,35509.0,249.5992,250.0214,249.4649,249.9638,35509.0
2023-10-19 11:25:00,260.54,261.03,260.49,260.84,55999.0,249.9926,250.4628,249.9447,250.2805,55999.0
2023-10-19 11:30:00,260.85,260.94,260.6,260.88,57693.0,250.2901,250.3764,250.0502,250.3189,57693.0
2023-10-19 11:35:00,260.83,260.99,260.68,260.85,32853.0,250.2709,250.4244,250.127,250.2901,32853.0
2023-10-19 11:40:00,260.86,261.35,260.86,261.2,46354.0,250.2997,250.7698,250.2997,250.6259,46354.0
2023-10-19 11:45:00,261.17,261.77,261.15,261.74,62500.0,250.5971,251.1728,250.5779,251.1441,62500.0
2023-10-19 11:50:00,261.74,261.77,261.25,261.39,40074.0,251.1441,251.1728,250.6739,250.8082,40074.0
2023-10-19 11:55:00,261.37,261.44,261.18,261.28,37637.0,250.789,250.8562,250.6067,250.7027,37637.0
2023-10-19 12:00:00,261.29,262.56,260.92,261.7,62250.0,250.7123,251.9309,250.3573,251.1057,62250.0
2023-10-19 12:05:00,261.7,261.86,261.33,261.63,30730.0,251.1057,251.2592,250.7507,251.0385,30730.0
2023-10-19 12:10:00,261.63,261.75,261.44,261.47,36373.0,251.0385,251.1537,250.8562,250.885,36373.0
2023-10-19 12:15:00,261.44,261.73,261.43,261.62,31376.0,250.8562,251.1345,250.8466,251.0289,31376.0
2023-10-19 12:20:00,261.53,262.01,261.49,261.49,18865.0,250.9426,251.4031,250.9042,250.9042,18865.0
2023-10-19 12:25:00,261.42,261.42,260.39,260.48,33001.0,250.837,250.837,249.8487,249.9351,33001.0
2023-10-19 12:30:00,260.52,260.92,260.33,260.38,34412.0,249.9734,250.3573,249.7911,249.8391,34412.0
2023-10-19 12:35:00,260.38,260.45,260.0,260.26,43854.0,249.8391,249.9063,249.4745,249.724,43854.0
2023-10-19 12:40:00,260.36,260.76,260.2,260.43,24872.0,249.8199,250.2037,249.6664,249.8871,24872.0
2023-10-19 12:45:00,260.4,261.18,260.28,261.18,10671.0,249.8583,250.6067,249.7432,250.6067,10671.0
2023-10-19 12:50:00,261.19,261.88,261.11,261.84,27038.0,250.6163,251.2784,250.5396,251.24,27038.0
2023-10-19 12:55:00,261.87,262.04,261.65,261.95,21517.0,251.2688,251.4319,251.0577,251.3456,21517.0
2023-10-19 13:00:00,262.0,262.32,261.8,261.88,22621.0,251.3935,251.7006,251.2016,251.2784,22621.0
2023-10-19 13:05:00,261.89,262.33,261.85,262.04,30260.0,251.288,251.7102,251.2496,251.4319,30260.0
2023-10-19 13:10:00,262.0,262.09,261.34,261.41,22480.0,251.3935,251.4799,250.7602,250.8274,22480.0
2023-10-19 13:15:00,261.48,261.84,261.33,261.55,26827.0,250.8946,251.24,250.7507,250.9617,26827.0
2023-10-19 13:20:00,261.55,261.56,260.7,260.71,31783.0,250.9617,250.9713,250.1462,250.1558,31783.0
2023-10-19 13:25:00,260.66,261.12,260.5,261.05,24125.0,250.1078,250.5492,249.9543,250.482,24125.0
2023-10-19 13:30:00,261.17,261.37,260.77,260.92,24707.0,250.5971,250.789,250.2133,250.3573,24707.0
2023-10-19 13:35:00,260.96,260.97,260.37,260.55,23372.0,250.3956,250.4052,249.8295,250.0022,23372.0
2023-10-19 13:40:00,260.58,260.66,260.41,260.5,27569.0,250.031,250.1078,249.8679,249.9543,27569.0
2023-10-19 13:45:00,260.49,260.72,260.42,260.42,18109.0,249.9447,250.1653,249.8775,249.8775,18109.0
2023-10-19 13:50:00,260.5,260.61,260.35,260.49,33787.0,249.9543,250.0598,249.8103,249.9447,33787.0
2023-10-19 13:55:00,260.57,260.86,260.51,260.64,28728.0,250.0214,250.2997,249.9638,250.0886,28728.0
2023-10-19 14:00:00,260.6,261.05,260.34,260.66,38169.0,250.0502,250.482,249.8007,250.1078,38169.0
2023-10-19 14:05:00,260.67,260.97,260.45,260.94,29387.0,250.1174,250.4052,249.9063,250.3764,29387.0
2023-10-19 14:10:00,261.0,261.25,260.81,260.81,14644.0,250.434,250.6739,250.2517,250.2517,14644.0
2023-10-19 14:15:00,260.78,260.9,260.56,260.79,24881.0,250.2229,250.3381,250.0118,250.2325,24881.0
2023-10-19 14:20:00,260.83,260.84,260.37,260.37,19530.0,250.2709,250.2805,249.8295,249.8295,19530.0
2023-10-19 14:25:00,260.32,260.49,260.23,260.27,23806.0,249.7815,249.9447,249.6952,249.7336,23806.0
2023-10-19 14:30:00,260.29,260.29,259.96,260.09,47898.0,249.7528,249.7528,249.4361,249.5609,47898.0
2023-10-19 14:35:00,260.07,260.13,259.88,260.07,25396.0,249.5417,249.5992,249.3594,249.5417,25396.0
2023-10-19 14:40:00,260.01,260.03,259.46,259.5,46099.0,249.4841,249.5033,248.9564,248.9947,46099.0
2023-10-19 14:45:00,259.48,259.59,259.26,259.3,32239.0,248.9755,249.0811,248.7645,248.8028,32239.0
2023-10-19 14:50:00,259.32,259.55,259.23,259.43,26036.0,248.822,249.0427,248.7357,248.9276,26036.0
2023-10-19 14:55:00,259.41,259.94,259.35,259.53,36583.0,248.9084,249.4169,248.8508,249.0235,36583.0
2023-10-19 15:00:00,259.53,259.58,259.38,259.54,35093.0,249.0235,249.0715,248.8796,249.0331,35093.0
2023-10-19 15:05:00,259.54,259.54,259.11,259.26,40428.0,249.0331,249.0331,248.6205,248.7645,40428.0
2023-10-19 15:10:00,259.26,259.43,259.16,259.18,23397.0,248.7645,248.9276,248.6685,248.6877,23397.0
2023-10-19 15:15:00,259.15,259.15,258.77,259.02,36129.0,248.6589,248.6589,248.2943,248.5342,36129.0
2023-10-19 15:20:00,259.01,259.02,258.83,258.98,28679.0,248.5246,248.5342,248.3519,248.4958,28679.0
2023-10-19 15:25:00,258.95,259.0,258.71,258.87,38783.0,248.467,248.515,248.2367,248.3902,38783.0
2023-10-19 15:30:00,258.91,259.04,258.58,258.85,53367.0,248.4286,248.5534,248.112,248.3711,53367.0
2023-10-19 15:35:00,258.83,259.01,258.64,258.66,34502.0,248.3519,248.5246,248.1696,248.1887,34502.0
2023-10-19 15:40:00,258.63,258.72,258.18,258.29,54685.0,248.16,248.2463,247.7282,247.8337,54685.0
2023-10-19 15:45:00,258.27,258.91,258.17,258.91,75112.0,247.8145,248.4286,247.7186,248.4286,75112.0
2023-10-19 15:50:00,258.92,259.14,258.65,258.72,135272.0,248.4382,248.6493,248.1791,248.2463,135272.0
2023-10-19 15:55:00,258.71,258.74,258.34,258.34,252430.0,248.2367,248.2655,247.8817,247.8817,252430.0
2023-10-20 09:30:00,258.96,259.86,257.73,259.49,256128.0,248.4766,249.3402,247.2964,248.9851,256128.0
2023-10-20 09:35:00,259.47,259.74,259.0,259.29,26397.0,248.966,249.225,248.515,248.7932,26397.0
2023-10-20 09:40:00,259.23,259.53,258.97,259.04,13957.0,248.7357,249.0235,248.4862,248.5534,13957.0
2023-10-20 09:45:00,258.93,258.94,258.16,258.57,23466.0,248.4478,248.4574,247.709,248.1024,23466.0
2023-10-20 09:50:00,258.58,258.58,257.56,257.77,40079.0,248.112,248.112,247.1333,247.3348,40079.0
2023-10-20 09:55:00,257.81,258.34,257.71,258.31,20725.0,247.3732,247.8817,247.2772,247.8529,20725.0
2023-10-20 10:00:00,258.28,258.41,257.91,257.97,27022.0,247.8241,247.9489,247.4691,247.5267,27022.0
2023-10-20 10:05:00,257.91,258.08,257.72,257.99,24089.0,247.4691,247.6322,247.2868,247.5459,24089.0
2023-10-20 10:10:00,257.98,258.45,257.91,258.44,26857.0,247.5363,247.9872,247.4691,247.9776,26857.0
2023-10-20 10:15:00,258.44,258.75,258.38,258.4,20779.0,247.9776,248.2751,247.9201,247.9393,20779.0
2023-10-20 10:20:00,258.36,258.9,258.36,258.9,26402.0,247.9009,248.419,247.9009,248.419,26402.0
2023-10-20 10:25:00,258.88,259.26,258.87,259.2,17963.0,248.3998,248.7645,248.3902,248.7069,17963.0
2023-10-20 10:30:00,259.2,259.3,258.91,258.98,22876.0,248.7069,248.8028,248.4286,248.4958,22876.0
2023-10-20 10:35:00,258.95,259.46,258.89,258.97,10186.0,248.467,248.9564,248.4094,248.4862,10186.0
2023-10-20 10:40:00,258.97,259.24,258.95,259.01,18769.0,248.4862,248.7453,248.467,248.5246,18769.0
2023-10-20 10:45:00,259.07,259.8,259.07,259.76,13655.0,248.5821,249.2826,248.5821,249.2442,13655.0
2023-10-20 10:50:00,259.82,260.06,259.67,260.02,38254.0,249.3018,249.5321,249.1579,249.4937,38254.0
2023-10-20 10:55:00,259.99,260.14,259.63,259.99,26172.0,249.4649,249.6088,249.1195,249.4649,26172.0
2023-10-20 11:00:00,260.01,260.34,259.97,260.15,41779.0,249.4841,249.8007,249.4457,249.6184,41779.0
2023-10-20 11:05:00,260.17,260.32,260.06,260.26,23282.0,249.6376,249.7815,249.5321,249.724,23282.0
2023-10-20 11:10:00,260.26,260.31,260.04,260.06,37719.0,249.724,249.7719,249.5129,249.5321,37719.0
2023-10-20 11:15:00,260.05,260.15,259.75,260.02,23401.0,249.5225,249.6184,249.2346,249.4937,23401.0
2023-10-20 11:20:00,260.03,260.09,259.53,259.7,17390.0,249.5033,249.5609,249.0235,249.1866,17390.0
2023-10-20 11:25:00,259.73,259.81,259.47,259.73,27917.0,249.2154,249.2922,248.966,249.2154,27917.0
2023-10-20 11:30:00,259.7,259.73,259.33,259.33,18680.0,249.1866,249.2154,248.8316,248.8316,18680.0
2023-10-20 11:35:00,259.33,259.7,259.3,259.6,18464.0,248.8316,249.1866,248.8028,249.0907,18464.0
2023-10-20 11:40:00,259.6,259.74,259.51,259.71,20552.0,249.0907,249.225,249.0043,249.1962,20552.0
2023-10-20 11:45:00,259.66,259.93,259.51,259.91,18376.0,249.1483,249.4073,249.0043,249.3881,18376.0
2023-10-20 11:50:00,259.95,259.98,259.65,259.81,13276.0,249.4265,249.4553,249.1387,249.2922,13276.0
2023-10-20 11:55:00,259.84,260.09,259.83,259.98,14753.0,249.321,249.5609,249.3114,249.4553,14753.0
2023-10-20 12:00:00,259.99,260.08,259.53,259.61,22526.0,249.4649,249.5513,249.0235,249.1003,22526.0
2023-10-20 12:05:00,259.56,259.71,259.27,259.44,13337.0,249.0523,249.1962,248.774,248.9372,13337.0
2023-10-20 12:10:00,259.43,259.47,259.26,259.4,19730.0,248.9276,248.966,248.7645,248.8988,19730.0
2023-10-20 12:15:00,259.4,259.5,259.31,259.5,12363.0,248.8988,248.9947,248.8124,248.9947,12363.0
2023-10-20 12:20:00,259.48,259.99,259.48,259.9,11603.0,248.9755,249.4649,248.9755,249.3785,11603.0
2023-10-20 12:25:00,259.9,259.96,259.59,259.78,11039.0,249.3785,249.4361,249.0811,249.2634,11039.0
2023-10-20 12:30:00,259.83,260.0,259.72,259.86,8443.0,249.3114,249.4745,249.2058,249.3402,8443.0
2023-10-20 12:35:00,259.83,259.83,259.61,259.72,13266.0,249.3114,249.3114,249.1003,249.2058,13266.0
2023-10-20 12:40:00,259.68,259.68,259.26,259.45,6066.0,249.1675,249.1675,248.7645,248.9468,6066.0
2023-10-20 12:45:00,259.46,259.67,259.43,259.66,7935.0,248.9564,249.1579,248.9276,249.1483,7935.0
2023-10-20 12:50:00,259.61,259.7,259.46,259.48,10881.0,249.1003,249.1866,248.9564,248.9755,10881.0
2023-10-20 12:55:00,259.44,259.65,259.37,259.51,6135.0,248.9372,249.1387,248.87,249.0043,6135.0
2023-10-20 13:00:00,259.47,259.49,259.14,259.18,7381.0,248.966,248.9851,248.6493,248.6877,7381.0
2023-10-20 13:05:00,259.19,259.19,258.86,258.94,18164.0,248.6973,248.6973,248.3806,248.4574,18164.0
2023-10-20 13:10:00,258.93,259.08,258.92,259.06,6246.0,248.4478,248.5917,248.4382,248.5725,6246.0
2023-10-20 13:15:00,259.02,259.58,258.87,259.37,17714.0,248.5342,249.0715,248.3902,248.87,17714.0
2023-10-20 13:20:00,259.34,259.4,259.09,259.23,18007.0,248.8412,248.8988,248.6013,248.7357,18007.0
2023-10-20 13:25:00,259.28,259.29,258.85,258.93,8000.0,248.7836,248.7932,248.3711,248.4478,8000.0
2023-10-20 13:30:00,259.04,259.04,258.72,259.03,12962.0,248.5534,248.5534,248.2463,248.5438,12962.0
2023-10-20 13:35:00,259.08,259.1,258.99,258.99,8101.0,248.5917,248.6109,248.5054,248.5054,8101.0
2023-10-20 13:40:00,258.99,259.39,258.99,259.3,11211.0,248.5054,248.8892,248.5054,248.8028,11211.0
2023-10-20 13:45:00,259.34,259.34,259.02,259.03,7453.0,248.8412,248.8412,248.5342,248.5438,7453.0
2023-10-20 13:50:00,259.04,259.24,258.96,259.22,13780.0,248.5534,248.7453,248.4766,248.7261,13780.0
2023-10-20 13:55:00,259.26,259.34,259.23,259.25,6771.0,248.7645,248.8412,248.7357,248.7549,6771.0
2023-10-20 14:00:00,259.33,259.46,259.24,259.38,12301.0,248.8316,248.9564,248.7453,248.8796,12301.0
2023-10-20 14:05:00,259.4,259.48,259.23,259.42,14396.0,248.8988,248.9755,248.7357,248.918,14396.0
2023-10-20 14:10:00,259.4,259.4,259.13,259.24,8922.0,248.8988,248.8988,248.6397,248.7453,8922.0
2023-10-20 14:15:00,259.21,259.22,258.86,258.99,14429.0,248.7165,248.7261,248.3806,248.5054,14429.0
2023-10-20 14:20:00,258.96,259.02,258.81,258.88,12010.0,248.4766,248.5342,248.3327,248.3998,12010.0
2023-10-20 14:25:00,258.88,258.94,258.76,258.85,12249.0,248.3998,248.4574,248.2847,248.3711,12249.0
2023-10-20 14:30:00,258.83,259.06,258.68,259.02,13517.0,248.3519,248.5725,248.2079,248.5342,13517.0
2023-10-20 14:35:00,259.05,259.24,258.81,258.82,14565.0,248.563,248.7453,248.3327,248.3423,14565.0
2023-10-20 14:40:00,258.86,258.89,258.67,258.88,12319.0,248.3806,248.4094,248.1983,248.3998,12319.0
2023-10-20 14:45:00,258.83,258.9,258.45,258.45,13121.0,248.3519,248.419,247.9872,247.9872,13121.0
2023-10-20 14:50:00,258.48,258.51,258.33,258.43,12074.0,248.016,248.0448,247.8721,247.9681,12074.0
2023-10-20 14:55:00,258.44,258.65,258.25,258.44,16963.0,247.9776,248.1791,247.7953,247.9776,16963.0
2023-10-20 15:00:00,258.45,258.76,258.41,258.59,11755.0,247.9872,248.2847,247.9489,248.1216,11755.0
2023-10-20 15:05:00,258.55,258.64,258.38,258.38,20349.0,248.0832,248.1696,247.9201,247.9201,20349.0
2023-10-20 15:10:00,258.36,258.4,258.0,258.23,32340.0,247.9009,247.9393,247.5555,247.7762,32340.0
2023-10-20 15:15:00,258.21,258.56,258.09,258.56,21569.0,247.757,248.0928,247.6418,248.0928,21569.0
2023-10-20 15:20:00,258.55,258.57,258.13,258.13,16040.0,248.0832,248.1024,247.6802,247.6802,16040.0
2023-10-20 15:25:00,258.09,258.17,257.88,258.16,54650.0,247.6418,247.7186,247.4403,247.709,54650.0
2023-10-20 15:30:00,258.14,258.22,258.09,258.13,23841.0,247.6898,247.7666,247.6418,247.6802,23841.0
2023-10-20 15:35:00,258.08,258.2,257.96,258.13,32188.0,247.6322,247.7474,247.5171,247.6802,32188.0
2023-10-20 15:40:00,258.09,258.09,257.77,257.91,32022.0,247.6418,247.6418,247.3348,247.4691,32022.0
2023-10-20 15:45:00,257.89,258.25,257.77,258.25,48723.0,247.4499,247.7953,247.3348,247.7953,48723.0
2023-10-20 15:50:00,258.23,258.24,257.79,257.91,91769.0,247.7762,247.7857,247.354,247.4691,91769.0
2023-10-20 15:55:00,257.95,258.34,257.9,258.01,255986.0,247.5075,247.8817,247.4595,247.5651,255986.0
2023-10-23 09:30:00,256.61,257.0,255.23,256.05,90691.0,246.2217,246.5959,244.8976,245.6844,90691.0
2023-10-23 09:35:00,256.24,256.86,255.77,256.72,43402.0,245.8667,246.4616,245.4157,246.3273,43402.0
2023-10-23 09:40:00,256.71,256.8,256.07,256.33,19273.0,246.3177,246.404,245.7036,245.9531,19273.0
2023-10-23 09:45:00,256.22,256.69,255.56,255.89,35151.0,245.8475,246.2985,245.2142,245.5309,35151.0
2023-10-23 09:50:00,256.08,256.77,255.98,256.7,23488.0,245.7132,246.3753,245.6172,246.3081,23488.0
2023-10-23 09:55:00,256.77,256.85,256.35,256.85,21899.0,246.3753,246.452,245.9723,246.452,21899.0
2023-10-23 10:00:00,256.84,257.24,256.42,257.01,19045.0,246.4424,246.8262,246.0394,246.6055,19045.0
2023-10-23 10:05:00,256.92,257.05,256.44,256.66,14365.0,246.5192,246.6439,246.0586,246.2697,14365.0
2023-10-23 10:10:00,256.65,256.84,256.29,256.41,16671.0,246.2601,246.4424,245.9147,246.0298,16671.0
2023-10-23 10:15:00,256.44,256.67,255.99,256.36,18592.0,246.0586,246.2793,245.6268,245.9819,18592.0
2023-10-23 10:20:00,256.34,256.52,256.15,256.4,16757.0,245.9627,246.1354,245.7804,246.0202,16757.0
2023-10-23 10:25:00,256.4,256.4,255.92,255.92,18390.0,246.0202,246.0202,245.5597,245.5597,18390.0
2023-10-23 10:30:00,255.96,256.03,255.44,255.65,15157.0,245.598,245.6652,245.0991,245.3006,15157.0
2023-10-23 10:35:00,255.64,255.87,255.5,255.8,21646.0,245.291,245.5117,245.1567,245.4445,21646.0
2023-10-23 10:40:00,255.77,256.08,255.67,255.93,15732.0,245.4157,245.7132,245.3198,245.5693,15732.0
2023-10-23 10:45:00,255.96,256.12,255.77,255.9,18290.0,245.598,245.7516,245.4157,245.5405,18290.0
2023-10-23 10:50:00,255.93,256.05,255.63,255.78,21484.0,245.5693,245.6844,245.2814,245.4253,21484.0
2023-10-23 10:55:00,255.79,256.04,255.75,255.8,11161.0,245.4349,245.6748,245.3965,245.4445,11161.0
2023-10-23 11:00:00,255.82,255.84,255.53,255.58,20166.0,245.4637,245.4829,245.1855,245.2334,20166.0
2023-10-23 11:05:00,255.56,255.59,255.17,255.24,20810.0,245.2142,245.243,244.84,244.9072,20810.0
2023-10-23 11:10:00,255.27,255.27,255.02,255.16,16952.0,244.936,244.936,244.6961,244.8304,16952.0
2023-10-23 11:15:00,255.19,255.23,255.03,255.06,22334.0,244.8592,244.8976,244.7057,244.7345,22334.0
2023-10-23 11:20:00,255.09,255.53,255.04,255.29,30023.0,244.7633,245.1855,244.7153,244.9552,30023.0
2023-10-23 11:25:00,255.38,255.75,255.24,255.29,24340.0,245.0415,245.3965,244.9072,244.9552,24340.0
2023-10-23 11:30:00,255.31,255.7,255.24,255.51,19567.0,244.9744,245.3486,244.9072,245.1663,19567.0
2023-10-23 11:35:00,255.54,255.75,255.5,255.6,27601.0,245.195,245.3965,245.1567,245.2526,27601.0
2023-10-23 11:40:00,255.59,255.59,255.28,255.44,20329.0,245.243,245.243,244.9456,245.0991,20329.0
2023-10-23 11:45:00,255.4,255.57,255.27,255.51,16367.0,245.0607,245.2238,244.936,245.1663,16367.0
2023-10-23 11:50:00,255.46,255.58,255.33,255.43,15529.0,245.1183,245.2334,244.9935,245.0895,15529.0
2023-10-23 11:55:00,255.47,255.85,255.46,255.67,20543.0,245.1279,245.4925,245.1183,245.3198,20543.0
2023-10-23 12:00:00,255.67,255.7,255.52,255.62,8810.0,245.3198,245.3486,245.1759,245.2718,8810.0
2023-10-23 12:05:00,255.62,255.7,255.53,255.59,8497.0,245.2718,245.3486,245.1855,245.243,8497.0
2023-10-23 12:10:00,255.59,255.66,255.41,255.45,13739.0,245.243,245.3102,245.0703,245.1087,13739.0
2023-10-23 12:15:00,255.41,255.42,255.15,255.2,11557.0,245.0703,245.0799,244.8208,244.8688,11557.0
2023-10-23 12:20:00,255.19,255.64,255.13,255.64,11678.0,244.8592,245.291,244.8016,245.291,11678.0
2023-10-23 12:25:00,255.65,255.74,255.51,255.59,14888.0,245.3006,245.387,245.1663,245.243,14888.0
2023-10-23 12:30:00,255.6,255.93,255.6,255.79,19072.0,245.2526,245.5693,245.2526,245.4349,19072.0
2023-10-23 12:35:00,255.82,255.9,255.72,255.81,12099.0,245.4637,245.5405,245.3678,245.4541,12099.0
2023-10-23 12:40:00,255.84,255.84,255.66,255.74,9495.0,245.4829,245.4829,245.3102,245.387,9495.0
2023-10-23 12:45:00,255.75,255.94,255.74,255.91,5823.0,245.3965,245.5789,245.387,245.5501,5823.0
2023-10-23 12:50:00,255.9,256.06,255.89,256.03,10325.0,245.5405,245.694,245.5309,245.6652,10325.0
2023-10-23 12:55:00,255.99,256.73,255.97,256.66,18014.0,245.6268,246.3369,245.6076,246.2697,18014.0
2023-10-23 13:00:00,256.73,256.75,256.43,256.53,11831.0,246.3369,246.3561,246.049,246.145,11831.0
2023-10-23 13:05:00,256.55,256.7,256.41,256.49,18588.0,246.1642,246.3081,246.0298,246.1066,18588.0
2023-10-23 13:10:00,256.47,256.53,256.26,256.37,10693.0,246.0874,246.145,245.8859,245.9914,10693.0
2023-10-23 13:15:00,256.33,256.43,256.05,256.07,8857.0,245.9531,246.049,245.6844,245.7036,8857.0
2023-10-23 13:20:00,256.03,256.13,255.82,255.95,16286.0,245.6652,245.7612,245.4637,245.5885,16286.0
2023-10-23 13:25:00,255.89,256.08,255.76,256.08,9329.0,245.5309,245.7132,245.4061,245.7132,9329.0
2023-10-23 13:30:00,256.09,256.17,255.99,256.1,8539.0,245.7228,245.7995,245.6268,245.7324,8539.0
2023-10-23 13:35:00,256.05,256.36,256.0,256.32,13564.0,245.6844,245.9819,245.6364,245.9435,13564.0
2023-10-23 13:40:00,256.29,256.5,256.27,256.46,15016.0,245.9147,246.1162,245.8955,246.0778,15016.0
2023-10-23 13:45:00,256.5,256.58,256.35,256.4,26470.0,246.1162,246.1929,245.9723,246.0202,26470.0
2023-10-23 13:50:00,256.43,256.58,256.32,256.51,18803.0,246.049,246.1929,245.9435,246.1258,18803.0
2023-10-23 13:55:00,256.48,256.51,256.24,256.29,22276.0,246.097,246.1258,245.8667,245.9147,22276.0
2023-10-23 14:00:00,256.27,256.27,255.96,256.06,17217.0,245.8955,245.8955,245.598,245.694,17217.0
2023-10-23 14:05:00,256.04,256.29,255.84,256.25,22301.0,245.6748,245.9147,245.4829,245.8763,22301.0
2023-10-23 14:10:00,256.24,256.24,255.85,256.04,18115.0,245.8667,245.8667,245.4925,245.6748,18115.0
2023-10-23 14:15:00,256.0,256.15,255.99,256.01,10843.0,245.6364,245.7804,245.6268,245.646,10843.0
2023-10-23 14:20:00,256.06,256.42,255.89,256.38,8658.0,245.694,246.0394,245.5309,246.001,8658.0
2023-10-23 14:25:00,256.4,256.49,256.31,256.37,8452.0,246.0202,246.1066,245.9339,245.9914,8452.0
2023-10-23 14:30:00,256.39,256.52,256.28,256.28,10636.0,246.0106,246.1354,245.9051,245.9051,10636.0
2023-10-23 14:35:00,256.29,256.54,256.22,256.54,11310.0,245.9147,246.1546,245.8475,246.1546,11310.0
2023-10-23 14:40:00,256.55,256.66,256.21,256.26,10213.0,246.1642,246.2697,245.8379,245.8859,10213.0
2023-10-23 14:45:00,256.25,256.46,256.19,256.34,12717.0,245.8763,246.0778,245.8187,245.9627,12717.0
2023-10-23 14:50:00,256.29,256.31,256.02,256.09,7686.0,245.9147,245.9339,245.6556,245.7228,7686.0
2023-10-23 14:55:00,256.06,256.32,256.04,256.23,18253.0,245.694,245.9435,245.6748,245.8571,18253.0
2023-10-23 15:00:00,256.32,256.45,256.15,256.42,16390.0,245.9435,246.0682,245.7804,246.0394,16390.0
2023-10-23 15:05:00,256.42,256.49,256.05,256.12,11493.0,246.0394,246.1066,245.6844,245.7516,11493.0
2023-10-23 15:10:00,256.08,256.08,255.75,255.85,45107.0,245.7132,245.7132,245.3965,245.4925,45107.0
2023-10-23 15:15:00,255.83,255.87,255.65,255.78,12066.0,245.4733,245.5117,245.3006,245.4253,12066.0
2023-10-23 15:20:00,255.73,255.78,255.34,255.49,17705.0,245.3774,245.4253,245.0031,245.1471,17705.0
2023-10-23 15:25:00,255.47,255.69,255.32,255.36,41402.0,245.1279,245.339,244.984,245.0223,41402.0
2023-10-23 15:30:00,255.35,255.47,255.13,255.22,24233.0,245.0127,245.1279,244.8016,244.888,24233.0
2023-10-23 15:35:00,255.21,255.29,254.95,254.95,23359.0,244.8784,244.9552,244.6289,244.6289,23359.0
2023-10-23 15:40:00,254.95,255.57,254.93,255.36,30874.0,244.6289,245.2238,244.6097,245.0223,30874.0
2023-10-23 15:45:00,255.34,255.48,255.16,255.23,28339.0,245.0031,245.1375,244.8304,244.8976,28339.0
2023-10-23 15:50:00,255.24,255.24,254.79,254.8,56263.0,244.9072,244.9072,244.4754,244.485,56263.0
2023-10-23 15:55:00,254.82,254.86,254.54,254.75,139521.0,244.5042,244.5426,244.2355,244.437,139521.0
2023-10-24 09:30:00,254.68,257.0,254.68,256.7,63395.0,244.3699,246.5959,244.3699,246.3081,63395.0
2023-10-24 09:35:00,256.58,256.87,255.9,256.14,16641.0,246.1929,246.4712,245.5405,245.7708,16641.0
2023-10-24 09:40:00,256.16,256.16,255.4,255.58,9698.0,245.7899,245.7899,245.0607,245.2334,9698.0
2023-10-24 09:45:00,255.72,255.89,255.06,255.55,14748.0,245.3678,245.5309,244.7345,245.2046,14748.0
2023-10-24 09:50:00,255.48,256.06,255.44,255.95,9506.0,245.1375,245.694,245.0991,245.5885,9506.0
2023-10-24 09:55:00,255.99,256.46,255.97,256.22,14206.0,245.6268,246.0778,245.6076,245.8475,14206.0
2023-10-24 10:00:00,256.2,256.5,255.7,255.89,36917.0,245.8283,246.1162,245.3486,245.5309,36917.0
2023-10-24 10:05:00,255.89,256.46,255.84,256.46,16374.0,245.5309,246.0778,245.4829,246.0778,16374.0
2023-10-24 10:10:00,256.48,256.64,256.38,256.48,13231.0,246.097,246.2505,246.001,246.097,13231.0
2023-10-24 10:15:00,256.44,256.63,256.4,256.46,10278.0,246.0586,246.2409,246.0202,246.0778,10278.0
2023-10-24 10:20:00,256.53,256.8,256.27,256.75,9921.0,246.145,246.404,245.8955,246.3561,9921.0
2023-10-24 10:25:00,256.7,257.12,256.7,257.03,10810.0,246.3081,246.7111,246.3081,246.6247,10810.0
2023-10-24 10:30:00,257.2,257.2,256.71,256.85,10442.0,246.7878,246.7878,246.3177,246.452,10442.0
2023-10-24 10:35:00,256.84,256.9,256.55,256.72,14583.0,246.4424,246.5,246.1642,246.3273,14583.0
2023-10-24 10:40:00,256.85,257.03,256.76,256.83,8402.0,246.452,246.6247,246.3657,246.4328,8402.0
2023-10-24 10:45:00,256.82,257.32,256.76,257.32,10864.0,246.4232,246.903,246.3657,246.903,10864.0
2023-10-24 10:50:00,257.43,257.46,257.14,257.24,16176.0,247.0085,247.0373,246.7303,246.8262,16176.0
2023-10-24 10:55:00,257.19,257.31,257.1,257.2,7165.0,246.7783,246.8934,246.6919,246.7878,7165.0
2023-10-24 11:00:00,257.21,257.21,256.71,256.93,13453.0,246.7974,246.7974,246.3177,246.5288,13453.0
2023-10-24 11:05:00,256.98,257.13,256.93,256.93,10285.0,246.5768,246.7207,246.5288,246.5288,10285.0
2023-10-24 11:10:00,256.9,257.09,256.85,257.07,8164.0,246.5,246.6823,246.452,246.6631,8164.0
2023-10-24 11:15:00,257.04,257.18,256.94,257.12,13124.0,246.6343,246.7687,246.5384,246.7111,13124.0
2023-10-24 11:20:00,257.08,257.13,256.82,256.88,10388.0,246.6727,246.7207,246.4232,246.4808,10388.0
2023-10-24 11:25:00,256.84,256.89,256.63,256.76,9185.0,246.4424,246.4904,246.2409,246.3657,9185.0
2023-10-24 11:30:00,256.75,256.84,256.66,256.79,9493.0,246.3561,246.4424,246.2697,246.3944,9493.0
2023-10-24 11:35:00,256.81,256.84,256.58,256.67,7346.0,246.4136,246.4424,246.1929,246.2793,7346.0
2023-10-24 11:40:00,256.74,256.83,256.68,256.73,7667.0,246.3465,246.4328,246.2889,246.3369,7667.0
2023-10-24 11:45:00,256.71,256.86,256.71,256.79,6046.0,246.3177,246.4616,246.3177,246.3944,6046.0
2023-10-24 11:50:00,256.76,256.78,256.48,256.69,11134.0,246.3657,246.3848,246.097,246.2985,11134.0
2023-10-24 11:55:00,256.67,256.9,256.58,256.88,13335.0,246.2793,246.5,246.1929,246.4808,13335.0
2023-10-24 12:00:00,256.83,256.99,256.71,256.76,8091.0,246.4328,246.5863,246.3177,246.3657,8091.0
2023-10-24 12:05:00,256.81,256.82,256.65,256.73,8842.0,246.4136,246.4232,246.2601,246.3369,8842.0
2023-10-24 12:10:00,256.7,256.74,256.6,256.68,6553.0,246.3081,246.3465,246.2121,246.2889,6553.0
2023-10-24 12:15:00,256.7,256.71,256.44,256.47,9642.0,246.3081,246.3177,246.0586,246.0874,9642.0
2023-10-24 12:20:00,256.44,256.49,256.11,256.11,33122.0,246.0586,246.1066,245.742,245.742,33122.0
2023-10-24 12:25:00,256.13,256.32,256.1,256.32,7187.0,245.7612,245.9435,245.7324,245.9435,7187.0
2023-10-24 12:30:00,256.34,256.54,256.25,256.5,9254.0,245.9627,246.1546,245.8763,246.1162,9254.0
2023-10-24 12:35:00,256.5,256.81,256.44,256.69,14176.0,246.1162,246.4136,246.0586,246.2985,14176.0
2023-10-24 12:40:00,256.72,256.84,256.55,256.66,9323.0,246.3273,246.4424,246.1642,246.2697,9323.0
2023-10-24 12:45:00,256.62,256.73,256.58,256.72,18858.0,246.2313,246.3369,246.1929,246.3273,18858.0
2023-10-24 12:50:00,256.76,256.76,256.41,256.5,17747.0,246.3657,246.3657,246.0298,246.1162,17747.0
2023-10-24 12:55:00,256.5,256.79,256.5,256.79,14778.0,246.1162,246.3944,246.1162,246.3944,14778.0
2023-10-24 13:00:00,256.69,256.95,256.57,256.76,28604.0,246.2985,246.548,246.1834,246.3657,28604.0
2023-10-24 13:05:00,256.75,256.96,256.69,256.91,10771.0,246.3561,246.5576,246.2985,246.5096,10771.0
2023-10-24 13:10:00,256.88,256.88,256.68,256.71,6131.0,246.4808,246.4808,246.2889,246.3177,6131.0
2023-10-24 13:15:00,256.66,256.73,256.52,256.63,9823.0,246.2697,246.3369,246.1354,246.2409,9823.0
2023-10-24 13:20:00,256.76,256.96,256.72,256.78,12623.0,246.3657,246.5576,246.3273,246.3848,12623.0
2023-10-24 13:25:00,256.78,256.89,256.5,256.58,8722.0,246.3848,246.4904,246.1162,246.1929,8722.0
2023-10-24 13:30:00,256.65,256.94,256.65,256.76,3639.0,246.2601,246.5384,246.2601,246.3657,3639.0
2023-10-24 13:35:00,256.76,256.84,256.65,256.71,6730.0,246.3657,246.4424,246.2601,246.3177,6730.0
2023-10-24 13:40:00,256.7,256.78,256.63,256.73,5300.0,246.3081,246.3848,246.2409,246.3369,5300.0
2023-10-24 13:45:00,256.71,256.71,256.5,256.51,10823.0,246.3177,246.3177,246.1162,246.1258,10823.0
2023-10-24 13:50:00,256.55,256.6,256.43,256.43,7258.0,246.1642,246.2121,246.049,246.049,7258.0
2023-10-24 13:55:00,256.48,256.48,256.16,256.38,10468.0,246.097,246.097,245.7899,246.001,10468.0
2023-10-24 14:00:00,256.36,256.41,256.16,256.3,6486.0,245.9819,246.0298,245.7899,245.9243,6486.0
2023-10-24 14:05:00,256.3,256.58,256.29,256.45,7884.0,245.9243,246.1929,245.9147,246.0682,7884.0
2023-10-24 14:10:00,256.53,256.77,256.36,256.67,12807.0,246.145,246.3753,245.9819,246.2793,12807.0
2023-10-24 14:15:00,256.63,256.65,256.52,256.65,6047.0,246.2409,246.2601,246.1354,246.2601,6047.0
2023-10-24 14:20:00,256.63,256.63,256.4,256.49,6890.0,246.2409,246.2409,246.0202,246.1066,6890.0
2023-10-24 14:25:00,256.53,256.79,256.51,256.78,9796.0,246.145,246.3944,246.1258,246.3848,9796.0
2023-10-24 14:30:00,256.83,257.08,256.79,256.88,12065.0,246.4328,246.6727,246.3944,246.4808,12065.0
2023-10-24 14:35:00,256.9,256.92,256.74,256.77,7215.0,246.5,246.5192,246.3465,246.3753,7215.0
2023-10-24 14:40:00,256.82,257.12,256.79,257.12,7902.0,246.4232,246.7111,246.3944,246.7111,7902.0
2023-10-24 14:45:00,257.15,257.23,257.05,257.2,7329.0,246.7399,246.8166,246.6439,246.7878,7329.0
2023-10-24 14:50:00,257.18,257.45,257.09,257.39,14547.0,246.7687,247.0277,246.6823,246.9702,14547.0
2023-10-24 14:55:00,257.39,257.4,257.23,257.23,6237.0,246.9702,246.9798,246.8166,246.8166,6237.0
2023-10-24 15:00:00,257.23,257.43,257.19,257.39,7609.0,246.8166,247.0085,246.7783,246.9702,7609.0
2023-10-24 15:05:00,257.37,257.37,257.11,257.11,11519.0,246.951,246.951,246.7015,246.7015,11519.0
2023-10-24 15:10:00,257.1,257.42,257.07,257.26,17371.0,246.6919,246.9989,246.6631,246.8454,17371.0
2023-10-24 15:15:00,257.28,257.58,257.28,257.45,15572.0,246.8646,247.1525,246.8646,247.0277,15572.0
2023-10-24 15:20:00,257.47,257.67,257.43,257.45,9273.0,247.0469,247.2388,247.0085,247.0277,9273.0
2023-10-24 15:25:00,257.43,257.58,257.4,257.51,10941.0,247.0085,247.1525,246.9798,247.0853,10941.0
2023-10-24 15:30:00,257.51,257.55,257.39,257.4,18543.0,247.0853,247.1237,246.9702,246.9798,18543.0
2023-10-24 15:35:00,257.4,257.49,257.34,257.36,12743.0,246.9798,247.0661,246.9222,246.9414,12743.0
2023-10-24 15:40:00,257.35,257.76,257.35,257.73,19785.0,246.9318,247.3252,246.9318,247.2964,19785.0
2023-10-24 15:45:00,257.71,257.75,257.42,257.43,32970.0,247.2772,247.3156,246.9989,247.0085,32970.0
2023-10-24 15:50:00,257.43,257.59,257.37,257.59,49119.0,247.0085,247.1621,246.951,247.1621,49119.0
2023-10-24 15:55:00,257.58,257.65,257.21,257.26,141040.0,247.1525,247.2196,246.7974,246.8454,141040.0
2023-10-25 09:30:00,258.12,259.0,258.12,258.49,62483.0,247.6706,248.515,247.6706,248.0256,62483.0
2023-10-25 09:35:00,258.61,258.71,257.73,258.43,24976.0,248.1408,248.2367,247.2964,247.9681,24976.0
2023-10-25 09:40:00,258.28,258.47,257.5,257.52,21237.0,247.8241,248.0064,247.0757,247.0949,21237.0
2023-10-25 09:45:00,257.44,257.44,256.94,257.12,14413.0,247.0181,247.0181,246.5384,246.7111,14413.0
2023-10-25 09:50:00,257.19,257.83,257.14,257.49,10658.0,246.7783,247.3923,246.7303,247.0661,10658.0
2023-10-25 09:55:00,257.42,257.99,257.38,257.96,20215.0,246.9989,247.5459,246.9606,247.5171,20215.0
2023-10-25 10:00:00,257.91,257.91,257.12,257.19,10587.0,247.4691,247.4691,246.7111,246.7783,10587.0
2023-10-25 10:05:00,257.14,257.38,256.98,257.09,10874.0,246.7303,246.9606,246.5768,246.6823,10874.0
2023-10-25 10:10:00,257.08,257.73,257.07,257.66,16555.0,246.6727,247.2964,246.6631,247.2292,16555.0
2023-10-25 10:15:00,257.59,257.65,257.29,257.55,13494.0,247.1621,247.2196,246.8742,247.1237,13494.0
2023-10-25 10:20:00,257.5,257.86,257.48,257.77,13788.0,247.0757,247.4211,247.0565,247.3348,13788.0
2023-10-25 10:25:00,257.81,258.05,257.75,258.0,10191.0,247.3732,247.6034,247.3156,247.5555,10191.0
2023-10-25 10:30:00,257.93,258.52,257.84,258.45,22023.0,247.4883,248.0544,247.4019,247.9872,22023.0
2023-10-25 10:35:00,258.45,258.77,258.31,258.75,27708.0,247.9872,248.2943,247.8529,248.2751,27708.0
2023-10-25 10:40:00,258.75,258.88,258.6,258.81,11452.0,248.2751,248.3998,248.1312,248.3327,11452.0
2023-10-25 10:45:00,258.78,259.02,258.71,259.0,10122.0,248.3039,248.5342,248.2367,248.515,10122.0
2023-10-25 10:50:00,258.95,259.17,258.67,258.88,13352.0,248.467,248.6781,248.1983,248.3998,13352.0
2023-10-25 10:55:00,258.82,258.97,258.68,258.73,11693.0,248.3423,248.4862,248.2079,248.2559,11693.0
2023-10-25 11:00:00,258.6,258.96,258.51,258.82,16589.0,248.1312,248.4766,248.0448,248.3423,16589.0
2023-10-25 11:05:00,258.84,258.9,258.52,258.56,4621.0,248.3615,248.419,248.0544,248.0928,4621.0
2023-10-25 11:10:00,258.58,259.1,258.5,259.08,10416.0,248.112,248.6109,248.0352,248.5917,10416.0
2023-10-25 11:15:00,259.1,259.26,259.07,259.24,27868.0,248.6109,248.7645,248.5821,248.7453,27868.0
2023-10-25 11:20:00,259.21,259.3,258.93,259.05,12150.0,248.7165,248.8028,248.4478,248.563,12150.0
2023-10-25 11:25:00,259.1,259.41,258.94,259.39,12765.0,248.6109,248.9084,248.4574,248.8892,12765.0
2023-10-25 11:30:00,259.37,259.42,258.98,259.13,29002.0,248.87,248.918,248.4958,248.6397,29002.0
2023-10-25 11:35:00,259.11,259.37,258.91,259.31,22638.0,248.6205,248.87,248.4286,248.8124,22638.0
2023-10-25 11:40:00,259.25,259.39,258.84,259.02,22516.0,248.7549,248.8892,248.3615,248.5342,22516.0
2023-10-25 11:45:00,259.03,259.28,259.03,259.1,11323.0,248.5438,248.7836,248.5438,248.6109,11323.0
2023-10-25 11:50:00,259.06,259.43,259.06,259.4,16358.0,248.5725,248.9276,248.5725,248.8988,16358.0
2023-10-25 11:55:00,259.4,259.42,259.13,259.18,8776.0,248.8988,248.918,248.6397,248.6877,8776.0
2023-10-25 12:00:00,259.15,259.27,259.0,259.11,13582.0,248.6589,248.774,248.515,248.6205,13582.0
2023-10-25 12:05:00,259.15,259.18,258.75,258.85,9302.0,248.6589,248.6877,248.2751,248.3711,9302.0
2023-10-25 12:10:00,258.86,258.87,258.31,258.42,8610.0,248.3806,248.3902,247.8529,247.9585,8610.0
2023-10-25 12:15:00,258.42,258.42,258.24,258.36,7888.0,247.9585,247.9585,247.7857,247.9009,7888.0
2023-10-25 12:20:00,258.31,258.67,258.3,258.61,11634.0,247.8529,248.1983,247.8433,248.1408,11634.0
2023-10-25 12:25:00,258.61,258.7,258.42,258.54,7140.0,248.1408,248.2271,247.9585,248.0736,7140.0
2023-10-25 12:30:00,258.54,258.84,258.47,258.76,14027.0,248.0736,248.3615,248.0064,248.2847,14027.0
2023-10-25 12:35:00,258.75,258.83,258.67,258.79,8721.0,248.2751,248.3519,248.1983,248.3135,8721.0
2023-10-25 12:40:00,258.8,258.99,258.76,258.99,21841.0,248.3231,248.5054,248.2847,248.5054,21841.0
2023-10-25 12:45:00,258.99,259.03,258.73,258.73,12301.0,248.5054,248.5438,248.2559,248.2559,12301.0
2023-10-25 12:50:00,258.7,258.71,258.36,258.38,11193.0,248.2271,248.2367,247.9009,247.9201,11193.0
2023-10-25 12:55:00,258.32,258.41,258.16,258.34,5355.0,247.8625,247.9489,247.709,247.8817,5355.0
2023-10-25 13:00:00,258.34,258.45,257.96,258.03,8820.0,247.8817,247.9872,247.5171,247.5842,8820.0
2023-10-25 13:05:00,258.08,258.14,257.89,258.1,13330.0,247.6322,247.6898,247.4499,247.6514,13330.0
2023-10-25 13:10:00,258.06,258.16,257.97,258.11,11232.0,247.613,247.709,247.5267,247.661,11232.0
2023-10-25 13:15:00,258.1,258.22,257.9,258.06,9189.0,247.6514,247.7666,247.4595,247.613,9189.0
2023-10-25 13:20:00,258.05,258.4,258.04,258.39,9512.0,247.6034,247.9393,247.5938,247.9297,9512.0
2023-10-25 13:25:00,258.38,258.44,257.88,258.0,4740.0,247.9201,247.9776,247.4403,247.5555,4740.0
2023-10-25 13:30:00,257.94,258.0,257.75,258.0,23868.0,247.4979,247.5555,247.3156,247.5555,23868.0
2023-10-25 13:35:00,257.95,258.23,257.87,258.15,7065.0,247.5075,247.7762,247.4307,247.6994,7065.0
2023-10-25 13:40:00,258.13,258.18,258.02,258.1,5483.0,247.6802,247.7282,247.5747,247.6514,5483.0
2023-10-25 13:45:00,258.09,258.1,257.81,257.83,9537.0,247.6418,247.6514,247.3732,247.3923,9537.0
2023-10-25 13:50:00,257.84,258.17,257.8,258.17,8931.0,247.4019,247.7186,247.3636,247.7186,8931.0
2023-10-25 13:55:00,258.16,258.21,258.09,258.2,11252.0,247.709,247.757,247.6418,247.7474,11252.0
2023-10-25 14:00:00,258.22,258.37,258.22,258.29,10166.0,247.7666,247.9105,247.7666,247.8337,10166.0
2023-10-25 14:05:00,258.26,258.33,258.07,258.1,8358.0,247.8049,247.8721,247.6226,247.6514,8358.0
2023-10-25 14:10:00,258.1,258.28,257.99,258.28,15684.0,247.6514,247.8241,247.5459,247.8241,15684.0
2023-10-25 14:15:00,258.28,258.43,258.23,258.33,10031.0,247.8241,247.9681,247.7762,247.8721,10031.0
2023-10-25 14:20:00,258.36,258.45,258.2,258.27,6526.0,247.9009,247.9872,247.7474,247.8145,6526.0
2023-10-25 14:25:00,258.25,258.33,258.11,258.15,14404.0,247.7953,247.8721,247.661,247.6994,14404.0
2023-10-25 14:30:00,258.12,258.38,258.12,258.25,12802.0,247.6706,247.9201,247.6706,247.7953,12802.0
2023-10-25 14:35:00,258.28,258.3,258.09,258.13,8244.0,247.8241,247.8433,247.6418,247.6802,8244.0
2023-10-25 14:40:00,258.17,258.31,258.11,258.28,15596.0,247.7186,247.8529,247.661,247.8241,15596.0
2023-10-25 14:45:00,258.28,258.34,258.1,258.18,12095.0,247.8241,247.8817,247.6514,247.7282,12095.0
2023-10-25 14:50:00,258.22,258.63,258.17,258.62,11349.0,247.7666,248.16,247.7186,248.1504,11349.0
2023-10-25 14:55:00,258.64,258.78,258.56,258.56,16518.0,248.1696,248.3039,248.0928,248.0928,16518.0
2023-10-25 15:00:00,258.55,258.65,258.2,258.27,10647.0,248.0832,248.1791,247.7474,247.8145,10647.0
2023-10-25 15:05:00,258.28,258.5,258.17,258.5,21322.0,247.8241,248.0352,247.7186,248.0352,21322.0
2023-10-25 15:10:00,258.5,258.51,258.22,258.22,18608.0,248.0352,248.0448,247.7666,247.7666,18608.0
2023-10-25 15:15:00,258.17,258.59,258.17,258.56,16335.0,247.7186,248.1216,247.7186,248.0928,16335.0
2023-10-25 15:20:00,258.59,258.95,258.55,258.94,25939.0,248.1216,248.467,248.0832,248.4574,25939.0
2023-10-25 15:25:00,258.93,259.04,258.71,258.77,19992.0,248.4478,248.5534,248.2367,248.2943,19992.0
2023-10-25 15:30:00,258.75,258.88,258.52,258.52,23840.0,248.2751,248.3998,248.0544,248.0544,23840.0
2023-10-25 15:35:00,258.52,258.76,258.43,258.46,32957.0,248.0544,248.2847,247.9681,247.9968,32957.0
2023-10-25 15:40:00,258.47,258.57,258.33,258.42,23357.0,248.0064,248.1024,247.8721,247.9585,23357.0
2023-10-25 15:45:00,258.4,258.46,258.24,258.41,38885.0,247.9393,247.9968,247.7857,247.9489,38885.0
2023-10-25 15:50:00,258.42,258.6,258.21,258.27,43203.0,247.9585,248.1312,247.757,247.8145,43203.0
2023-10-25 15:55:00,258.29,258.49,257.86,258.09,118803.0,247.8337,248.0256,247.4211,247.6418,118803.0
2023-10-26 09:30:00,258.36,259.24,258.12,258.24,57021.0,247.9009,248.7453,247.6706,247.7857,57021.0
2023-10-26 09:35:00,258.2,258.75,257.72,258.63,18903.0,247.7474,248.2751,247.2868,248.16,18903.0
2023-10-26 09:40:00,258.65,259.54,258.51,259.37,18445.0,248.1791,249.0331,248.0448,248.87,18445.0
2023-10-26 09:45:00,259.47,259.47,258.65,258.95,10274.0,248.966,248.966,248.1791,248.467,10274.0
2023-10-26 09:50:00,259.0,259.4,258.63,259.4,10028.0,248.515,248.8988,248.16,248.8988,10028.0
2023-10-26 09:55:00,259.36,259.39,258.86,258.86,15482.0,248.8604,248.8892,248.3806,248.3806,15482.0
2023-10-26 10:00:00,258.85,258.95,258.39,258.64,17084.0,248.3711,248.467,247.9297,248.1696,17084.0
2023-10-26 10:05:00,258.61,258.61,258.11,258.3,19159.0,248.1408,248.1408,247.661,247.8433,19159.0
2023-10-26 10:10:00,258.28,258.5,258.19,258.31,19519.0,247.8241,248.0352,247.7378,247.8529,19519.0
2023-10-26 10:15:00,258.28,258.57,258.21,258.55,14776.0,247.8241,248.1024,247.757,248.0832,14776.0
2023-10-26 10:20:00,258.51,258.84,258.48,258.72,21859.0,248.0448,248.3615,248.016,248.2463,21859.0
2023-10-26 10:25:00,258.8,259.11,258.76,258.81,13239.0,248.3231,248.6205,248.2847,248.3327,13239.0
2023-10-26 10:30:00,258.81,258.99,258.06,258.18,14860.0,248.3327,248.5054,247.613,247.7282,14860.0
2023-10-26 10:35:00,258.18,258.35,258.05,258.35,18448.0,247.7282,247.8913,247.6034,247.8913,18448.0
2023-10-26 10:40:00,258.35,258.43,258.04,258.34,12264.0,247.8913,247.9681,247.5938,247.8817,12264.0
2023-10-26 10:45:00,258.3,258.41,257.99,258.36,15937.0,247.8433,247.9489,247.5459,247.9009,15937.0
2023-10-26 10:50:00,258.41,259.18,258.36,259.01,45116.0,247.9489,248.6877,247.9009,248.5246,45116.0
2023-10-26 10:55:00,258.96,259.02,258.58,258.65,9174.0,248.4766,248.5342,248.112,248.1791,9174.0
2023-10-26 11:00:00,258.68,258.7,258.53,258.57,7360.0,248.2079,248.2271,248.064,248.1024,7360.0
2023-10-26 11:05:00,258.62,258.62,258.21,258.26,8409.0,248.1504,248.1504,247.757,247.8049,8409.0
2023-10-26 11:10:00,258.26,258.26,257.65,257.71,15015.0,247.8049,247.8049,247.2196,247.2772,15015.0
2023-10-26 11:15:00,257.72,257.75,257.42,257.57,8013.0,247.2868,247.3156,246.9989,247.1429,8013.0
2023-10-26 11:20:00,257.57,258.0,257.57,257.94,8015.0,247.1429,247.5555,247.1429,247.4979,8015.0
2023-10-26 11:25:00,257.93,257.99,257.67,257.9,12891.0,247.4883,247.5459,247.2388,247.4595,12891.0
2023-10-26 11:30:00,257.9,258.02,257.61,257.8,5648.0,247.4595,247.5747,247.1812,247.3636,5648.0
2023-10-26 11:35:00,257.79,258.0,257.71,257.91,6489.0,247.354,247.5555,247.2772,247.4691,6489.0
2023-10-26 11:40:00,257.94,257.95,257.4,257.75,10057.0,247.4979,247.5075,246.9798,247.3156,10057.0
2023-10-26 11:45:00,257.76,257.82,257.56,257.72,4221.0,247.3252,247.3827,247.1333,247.2868,4221.0
2023-10-26 11:50:00,257.63,257.74,257.57,257.7,6379.0,247.2004,247.306,247.1429,247.2676,6379.0
2023-10-26 11:55:00,257.62,257.78,257.56,257.76,11910.0,247.1908,247.3444,247.1333,247.3252,11910.0
2023-10-26 12:00:00,257.67,257.8,257.41,257.52,7610.0,247.2388,247.3636,246.9893,247.0949,7610.0
2023-10-26 12:05:00,257.5,257.55,257.31,257.55,9651.0,247.0757,247.1237,246.8934,247.1237,9651.0
2023-10-26 12:10:00,257.48,257.7,257.35,257.7,8329.0,247.0565,247.2676,246.9318,247.2676,8329.0
2023-10-26 12:15:00,257.65,257.82,257.62,257.7,14740.0,247.2196,247.3827,247.1908,247.2676,14740.0
2023-10-26 12:20:00,257.74,258.13,257.69,257.99,10151.0,247.306,247.6802,247.258,247.5459,10151.0
2023-10-26 12:25:00,258.01,258.24,257.84,258.23,13247.0,247.5651,247.7857,247.4019,247.7762,13247.0
2023-10-26 12:30:00,258.16,258.39,258.15,258.22,11496.0,247.709,247.9297,247.6994,247.7666,11496.0
2023-10-26 12:35:00,258.17,258.19,257.78,257.87,12780.0,247.7186,247.7378,247.3444,247.4307,12780.0
2023-10-26 12:40:00,257.89,257.96,257.82,257.85,8804.0,247.4499,247.5171,247.3827,247.4115,8804.0
2023-10-26 12:45:00,257.75,257.81,257.69,257.76,6338.0,247.3156,247.3732,247.258,247.3252,6338.0
2023-10-26 12:50:00,257.73,257.94,257.67,257.69,15884.0,247.2964,247.4979,247.2388,247.258,15884.0
2023-10-26 12:55:00,257.57,257.85,257.53,257.55,17054.0,247.1429,247.4115,247.1045,247.1237,17054.0
2023-10-26 13:00:00,257.54,257.88,257.4,257.6,15922.0,247.1141,247.4403,246.9798,247.1717,15922.0
2023-10-26 13:05:00,257.48,257.58,257.38,257.53,9976.0,247.0565,247.1525,246.9606,247.1045,9976.0
2023-10-26 13:10:00,257.55,257.64,257.47,257.58,7835.0,247.1237,247.21,247.0469,247.1525,7835.0
2023-10-26 13:15:00,257.63,257.64,257.44,257.63,7924.0,247.2004,247.21,247.0181,247.2004,7924.0
2023-10-26 13:20:00,257.65,257.66,257.41,257.54,15833.0,247.2196,247.2292,246.9893,247.1141,15833.0
2023-10-26 13:25:00,257.58,257.7,257.55,257.7,9030.0,247.1525,247.2676,247.1237,247.2676,9030.0
2023-10-26 13:30:00,257.69,257.9,257.47,257.83,9191.0,247.258,247.4595,247.0469,247.3923,9191.0
2023-10-26 13:35:00,257.86,258.12,257.86,257.97,10211.0,247.4211,247.6706,247.4211,247.5267,10211.0
2023-10-26 13:40:00,257.95,258.09,257.86,257.9,6902.0,247.5075,247.6418,247.4211,247.4595,6902.0
2023-10-26 13:45:00,257.9,257.99,257.73,257.91,9117.0,247.4595,247.5459,247.2964,247.4691,9117.0
2023-10-26 13:50:00,257.91,258.04,257.91,258.01,9410.0,247.4691,247.5938,247.4691,247.5651,9410.0
2023-10-26 13:55:00,258.0,258.14,257.97,258.1,5386.0,247.5555,247.6898,247.5267,247.6514,5386.0
2023-10-26 14:00:00,258.08,258.13,257.68,257.69,10032.0,247.6322,247.6802,247.2484,247.258,10032.0
2023-10-26 14:05:00,257.69,257.88,257.6,257.75,12081.0,247.258,247.4403,247.1717,247.3156,12081.0
2023-10-26 14:10:00,257.74,257.91,257.71,257.86,6692.0,247.306,247.4691,247.2772,247.4211,6692.0
2023-10-26 14:15:00,257.85,257.89,257.66,257.67,7699.0,247.4115,247.4499,247.2292,247.2388,7699.0
2023-10-26 14:20:00,257.73,257.74,257.55,257.56,11731.0,247.2964,247.306,247.1237,247.1333,11731.0
2023-10-26 14:25:00,257.53,257.67,257.45,257.67,12857.0,247.1045,247.2388,247.0277,247.2388,12857.0
2023-10-26 14:30:00,257.66,257.97,257.57,257.89,9494.0,247.2292,247.5267,247.1429,247.4499,9494.0
2023-10-26 14:35:00,257.79,258.04,257.77,257.94,14384.0,247.354,247.5938,247.3348,247.4979,14384.0
2023-10-26 14:40:00,257.97,258.07,257.87,257.94,13444.0,247.5267,247.6226,247.4307,247.4979,13444.0
2023-10-26 14:45:00,257.92,258.05,257.86,257.91,5722.0,247.4787,247.6034,247.4211,247.4691,5722.0
2023-10-26 14:50:00,257.9,258.02,257.8,257.99,10407.0,247.4595,247.5747,247.3636,247.5459,10407.0
2023-10-26 14:55:00,258.01,258.07,257.95,258.05,11306.0,247.5651,247.6226,247.5075,247.6034,11306.0
2023-10-26 15:00:00,258.05,258.09,257.86,257.93,8911.0,247.6034,247.6418,247.4211,247.4883,8911.0
2023-10-26 15:05:00,257.88,257.88,257.65,257.68,8463.0,247.4403,247.4403,247.2196,247.2484,8463.0
2023-10-26 15:10:00,257.68,257.72,257.52,257.54,13877.0,247.2484,247.2868,247.0949,247.1141,13877.0
2023-10-26 15:15:00,257.54,257.58,257.43,257.48,9811.0,247.1141,247.1525,247.0085,247.0565,9811.0
2023-10-26 15:20:00,257.48,257.58,257.26,257.32,12799.0,247.0565,247.1525,246.8454,246.903,12799.0
2023-10-26 15:25:00,257.25,257.27,257.07,257.17,17185.0,246.8358,246.855,246.6631,246.7591,17185.0
2023-10-26 15:30:00,257.13,257.26,257.07,257.19,13412.0,246.7207,246.8454,246.6631,246.7783,13412.0
2023-10-26 15:35:00,257.15,257.15,256.66,256.79,18181.0,246.7399,246.7399,246.2697,246.3944,18181.0
2023-10-26 15:40:00,256.79,256.79,256.42,256.43,20760.0,246.3944,246.3944,246.0394,246.049,20760.0
2023-10-26 15:45:00,256.41,256.46,256.07,256.23,49967.0,246.0298,246.0778,245.7036,245.8571,49967.0
2023-10-26 15:50:00,256.26,256.46,256.03,256.03,47304.0,245.8859,246.0778,245.6652,245.6652,47304.0
2023-10-26 15:55:00,256.03,256.11,255.68,255.86,157666.0,245.6652,245.742,245.3294,245.5021,157666.0
2023-10-27 09:30:00,256.55,256.9,256.1,256.35,53048.0,246.1642,246.5,245.7324,245.9723,53048.0
2023-10-27 09:35:00,256.38,257.08,256.35,256.75,10883.0,246.001,246.6727,245.9723,246.3561,10883.0
2023-10-27 09:40:00,256.8,256.99,256.55,256.99,15384.0,246.404,246.5863,246.1642,246.5863,15384.0
2023-10-27 09:45:00,257.05,257.1,256.76,256.81,14793.0,246.6439,246.6919,246.3657,246.4136,14793.0
2023-10-27 09:50:00,256.72,256.72,256.25,256.59,10342.0,246.3273,246.3273,245.8763,246.2025,10342.0
2023-10-27 09:55:00,256.51,257.67,256.44,257.49,21914.0,246.1258,247.2388,246.0586,247.0661,21914.0
2023-10-27 10:00:00,257.38,257.94,257.0,257.91,22283.0,246.9606,247.4979,246.5959,247.4691,22283.0
2023-10-27 10:05:00,257.85,258.14,257.73,258.0,24039.0,247.4115,247.6898,247.2964,247.5555,24039.0
2023-10-27 10:10:00,258.12,258.41,257.81,258.36,15101.0,247.6706,247.9489,247.3732,247.9009,15101.0
2023-10-27 10:15:00,258.38,259.0,258.33,258.76,31172.0,247.9201,248.515,247.8721,248.2847,31172.0
2023-10-27 10:20:00,258.71,258.84,258.04,258.19,26372.0,248.2367,248.3615,247.5938,247.7378,26372.0
2023-10-27 10:25:00,258.13,258.38,258.05,258.3,16870.0,247.6802,247.9201,247.6034,247.8433,16870.0
2023-10-27 10:30:00,258.22,258.49,258.08,258.49,18908.0,247.7666,248.0256,247.6322,248.0256,18908.0
2023-10-27 10:35:00,258.45,259.05,258.44,259.03,24569.0,247.9872,248.563,247.9776,248.5438,24569.0
2023-10-27 10:40:00,259.05,259.15,258.45,258.88,23549.0,248.563,248.6589,247.9872,248.3998,23549.0
2023-10-27 10:45:00,258.86,258.96,258.5,258.58,14559.0,248.3806,248.4766,248.0352,248.112,14559.0
2023-10-27 10:50:00,258.62,258.96,258.62,258.86,12740.0,248.1504,248.4766,248.1504,248.3806,12740.0
2023-10-27 10:55:00,258.87,259.38,258.86,259.35,18965.0,248.3902,248.8796,248.3806,248.8508,18965.0
2023-10-27 11:00:00,259.35,259.38,258.93,258.93,15773.0,248.8508,248.8796,248.4478,248.4478,15773.0
2023-10-27 11:05:00,258.94,259.24,258.94,259.14,25510.0,248.4574,248.7453,248.4574,248.6493,25510.0
2023-10-27 11:10:00,259.1,259.28,258.96,259.11,17679.0,248.6109,248.7836,248.4766,248.6205,17679.0
2023-10-27 11:15:00,259.11,259.17,258.67,258.71,21058.0,248.6205,248.6781,248.1983,248.2367,21058.0
2023-10-27 11:20:00,258.69,258.69,258.46,258.56,22528.0,248.2175,248.2175,247.9968,248.0928,22528.0
2023-10-27 11:25:00,258.63,258.65,258.29,258.32,11377.0,248.16,248.1791,247.8337,247.8625,11377.0
2023-10-27 11:30:00,258.34,258.47,258.17,258.23,24092.0,247.8817,248.0064,247.7186,247.7762,24092.0
2023-10-27 11:35:00,258.23,258.36,258.08,258.1,17120.0,247.7762,247.9009,247.6322,247.6514,17120.0
2023-10-27 11:40:00,258.08,258.15,257.85,257.98,10935.0,247.6322,247.6994,247.4115,247.5363,10935.0
2023-10-27 11:45:00,257.94,258.12,257.73,258.11,10781.0,247.4979,247.6706,247.2964,247.661,10781.0
2023-10-27 11:50:00,258.09,258.33,258.09,258.29,18522.0,247.6418,247.8721,247.6418,247.8337,18522.0
2023-10-27 11:55:00,258.29,258.39,257.84,257.98,7350.0,247.8337,247.9297,247.4019,247.5363,7350.0
2023-10-27 12:00:00,257.94,258.05,257.72,257.73,12280.0,247.4979,247.6034,247.2868,247.2964,12280.0
2023-10-27 12:05:00,257.8,258.06,257.76,257.92,9217.0,247.3636,247.613,247.3252,247.4787,9217.0
2023-10-27 12:10:00,257.9,257.92,257.72,257.75,13329.0,247.4595,247.4787,247.2868,247.3156,13329.0
2023-10-27 12:15:00,257.71,257.88,257.64,257.82,7936.0,247.2772,247.4403,247.21,247.3827,7936.0
2023-10-27 12:20:00,257.79,257.88,257.53,257.59,7729.0,247.354,247.4403,247.1045,247.1621,7729.0
2023-10-27 12:25:00,257.58,257.61,257.26,257.34,25736.0,247.1525,247.1812,246.8454,246.9222,25736.0
2023-10-27 12:30:00,257.37,257.66,257.35,257.56,10766.0,246.951,247.2292,246.9318,247.1333,10766.0
2023-10-27 12:35:00,257.57,257.94,257.56,257.91,13545.0,247.1429,247.4979,247.1333,247.4691,13545.0
2023-10-27 12:40:00,257.9,258.02,257.73,257.73,10587.0,247.4595,247.5747,247.2964,247.2964,10587.0
2023-10-27 12:45:00,257.72,257.77,257.5,257.5,6743.0,247.2868,247.3348,247.0757,247.0757,6743.0
2023-10-27 12:50:00,257.53,257.53,257.17,257.26,8350.0,247.1045,247.1045,246.7591,246.8454,8350.0
2023-10-27 12:55:00,257.26,257.26,256.85,256.99,13515.0,246.8454,246.8454,246.452,246.5863,13515.0
2023-10-27 13:00:00,256.98,257.26,256.97,257.2,7249.0,246.5768,246.8454,246.5672,246.7878,7249.0
2023-10-27 13:05:00,257.16,257.16,256.7,256.88,16342.0,246.7495,246.7495,246.3081,246.4808,16342.0
2023-10-27 13:10:00,256.81,256.99,256.43,256.49,10591.0,246.4136,246.5863,246.049,246.1066,10591.0
2023-10-27 13:15:00,256.47,256.67,256.35,256.6,20589.0,246.0874,246.2793,245.9723,246.2121,20589.0
2023-10-27 13:20:00,256.53,256.71,256.41,256.59,8933.0,246.145,246.3177,246.0298,246.2025,8933.0
2023-10-27 13:25:00,256.62,256.91,256.47,256.58,9593.0,246.2313,246.5096,246.0874,246.1929,9593.0
2023-10-27 13:30:00,256.55,256.55,256.32,256.43,12866.0,246.1642,246.1642,245.9435,246.049,12866.0
2023-10-27 13:35:00,256.45,256.49,256.25,256.41,9825.0,246.0682,246.1066,245.8763,246.0298,9825.0
2023-10-27 13:40:00,256.35,256.67,256.27,256.33,8222.0,245.9723,246.2793,245.8955,245.9531,8222.0
2023-10-27 13:45:00,256.27,256.38,256.06,256.11,24618.0,245.8955,246.001,245.694,245.742,24618.0
2023-10-27 13:50:00,256.16,256.29,255.99,255.99,14692.0,245.7899,245.9147,245.6268,245.6268,14692.0
2023-10-27 13:55:00,256.02,256.2,255.97,256.14,12106.0,245.6556,245.8283,245.6076,245.7708,12106.0
2023-10-27 14:00:00,256.16,256.34,256.16,256.32,11320.0,245.7899,245.9627,245.7899,245.9435,11320.0
2023-10-27 14:05:00,256.32,256.41,256.12,256.31,13507.0,245.9435,246.0298,245.7516,245.9339,13507.0
2023-10-27 14:10:00,256.31,256.37,256.16,256.29,11319.0,245.9339,245.9914,245.7899,245.9147,11319.0
2023-10-27 14:15:00,256.29,256.45,255.98,256.03,10632.0,245.9147,246.0682,245.6172,245.6652,10632.0
2023-10-27 14:20:00,256.05,256.05,255.79,255.87,12155.0,245.6844,245.6844,245.4349,245.5117,12155.0
2023-10-27 14:25:00,255.86,255.89,255.42,255.48,17818.0,245.5021,245.5309,245.0799,245.1375,17818.0
2023-10-27 14:30:00,255.47,255.92,255.38,255.85,21061.0,245.1279,245.5597,245.0415,245.4925,21061.0
2023-10-27 14:35:00,255.8,255.86,255.58,255.81,13492.0,245.4445,245.5021,245.2334,245.4541,13492.0
2023-10-27 14:40:00,255.8,256.04,255.78,255.92,12580.0,245.4445,245.6748,245.4253,245.5597,12580.0
2023-10-27 14:45:00,255.9,256.01,255.65,255.66,12273.0,245.5405,245.646,245.3006,245.3102,12273.0
2023-10-27 14:50:00,255.68,255.68,255.36,255.43,20513.0,245.3294,245.3294,245.0223,245.0895,20513.0
2023-10-27 14:55:00,255.41,255.41,255.04,255.23,16366.0,245.0703,245.0703,244.7153,244.8976,16366.0
2023-10-27 15:00:00,255.19,255.55,255.19,255.33,29892.0,244.8592,245.2046,244.8592,244.9935,29892.0
2023-10-27 15:05:00,255.34,255.48,255.04,255.05,14926.0,245.0031,245.1375,244.7153,244.7249,14926.0
2023-10-27 15:10:00,255.04,255.43,254.87,255.37,31487.0,244.7153,245.0895,244.5522,245.0319,31487.0
2023-10-27 15:15:00,255.36,255.5,255.2,255.4,31315.0,245.0223,245.1567,244.8688,245.0607,31315.0
2023-10-27 15:20:00,255.4,255.48,255.23,255.27,31617.0,245.0607,245.1375,244.8976,244.936,31617.0
2023-10-27 15:25:00,255.24,255.41,255.24,255.28,45084.0,244.9072,245.0703,244.9072,244.9456,45084.0
2023-10-27 15:30:00,255.31,255.37,255.01,255.08,43970.0,244.9744,245.0319,244.6865,244.7537,43970.0
2023-10-27 15:35:00,255.11,255.37,254.93,255.25,30802.0,244.7825,245.0319,244.6097,244.9168,30802.0
2023-10-27 15:40:00,255.27,255.67,254.95,254.96,58674.0,244.936,245.3198,244.6289,244.6385,58674.0
2023-10-27 15:45:00,254.94,255.23,254.93,255.22,87820.0,244.6193,244.8976,244.6097,244.888,87820.0
2023-10-27 15:50:00,255.19,255.53,255.01,255.52,80042.0,244.8592,245.1855,244.6865,245.1759,80042.0
2023-10-27 15:55:00,255.52,255.92,255.44,255.82,175249.0,245.1759,245.5597,245.0991,245.4637,175249.0
2023-10-30 09:30:00,260.1,260.92,254.6,257.37,414808.0,249.5704,250.3573,244.2931,246.951,414808.0
2023-10-30 09:35:00,257.34,258.46,256.15,256.18,187518.0,246.9222,247.9968,245.7804,245.8091,187518.0
2023-10-30 09:40:00,256.23,257.48,255.07,256.11,140301.0,245.8571,247.0565,244.7441,245.742,140301.0
2023-10-30 09:45:00,256.36,257.61,256.0,256.13,118908.0,245.9819,247.1812,245.6364,245.7612,118908.0
2023-10-30 09:50:00,256.24,256.95,255.83,255.98,74299.0,245.8667,246.548,245.4733,245.6172,74299.0
2023-10-30 09:55:00,256.01,257.3,255.82,255.95,103386.0,245.646,246.8838,245.4637,245.5885,103386.0
2023-10-30 10:00:00,255.94,256.69,255.27,256.67,83242.0,245.5789,246.2985,244.936,246.2793,83242.0
2023-10-30 10:05:00,256.67,258.45,256.62,258.38,100119.0,246.2793,247.9872,246.2313,247.9201,100119.0
2023-10-30 10:10:00,258.34,259.08,258.16,258.76,83300.0,247.8817,248.5917,247.709,248.2847,83300.0
2023-10-30 10:15:00,258.86,259.3,257.7,258.32,61855.0,248.3806,248.8028,247.2676,247.8625,61855.0
2023-10-30 10:20:00,258.32,258.8,257.64,257.74,54553.0,247.8625,248.3231,247.21,247.306,54553.0
2023-10-30 10:25:00,257.62,258.18,257.26,257.65,41359.0,247.1908,247.7282,246.8454,247.2196,41359.0
2023-10-30 10:30:00,257.62,257.7,257.08,257.52,30928.0,247.1908,247.2676,246.6727,247.0949,30928.0
2023-10-30 10:35:00,257.5,258.69,257.5,258.66,44588.0,247.0757,248.2175,247.0757,248.1887,44588.0
2023-10-30 10:40:00,258.66,259.22,258.39,259.2,43057.0,248.1887,248.7261,247.9297,248.7069,43057.0
2023-10-30 10:45:00,259.3,260.14,259.24,259.75,74704.0,248.8028,249.6088,248.7453,249.2346,74704.0
2023-10-30 10:50:00,259.82,259.95,259.41,259.68,55444.0,249.3018,249.4265,248.9084,249.1675,55444.0
2023-10-30 10:55:00,259.75,259.77,258.91,259.1,58076.0,249.2346,249.2538,248.4286,248.6109,58076.0
2023-10-30 11:00:00,259.12,259.58,258.97,259.54,29159.0,248.6301,249.0715,248.4862,249.0331,29159.0
2023-10-30 11:05:00,259.42,259.98,259.38,259.79,33797.0,248.918,249.4553,248.8796,249.273,33797.0
2023-10-30 11:10:00,259.7,260.04,259.52,259.97,35518.0,249.1866,249.5129,249.0139,249.4457,35518.0
2023-10-30 11:15:00,259.94,260.1,259.57,260.09,28042.0,249.4169,249.5704,249.0619,249.5609,28042.0
2023-10-30 11:20:00,260.1,260.79,260.09,260.74,80738.0,249.5704,250.2325,249.5609,250.1845,80738.0
2023-10-30 11:25:00,260.8,260.89,260.34,260.64,47802.0,250.2421,250.3285,249.8007,250.0886,47802.0
2023-10-30 11:30:00,260.64,260.9,260.09,260.79,48285.0,250.0886,250.3381,249.5609,250.2325,48285.0
2023-10-30 11:35:00,260.78,261.41,260.74,261.25,40081.0,250.2229,250.8274,250.1845,250.6739,40081.0
2023-10-30 11:40:00,261.2,261.35,260.67,261.11,37570.0,250.6259,250.7698,250.1174,250.5396,37570.0
2023-10-30 11:45:00,261.12,261.45,260.99,261.04,23132.0,250.5492,250.8658,250.4244,250.4724,23132.0
2023-10-30 11:50:00,261.0,261.5,260.99,261.46,32903.0,250.434,250.9138,250.4244,250.8754,32903.0
2023-10-30 11:55:00,261.47,261.79,261.43,261.59,37036.0,250.885,251.192,250.8466,251.0001,37036.0
2023-10-30 12:00:00,261.63,262.06,261.51,261.92,37353.0,251.0385,251.4511,250.9234,251.3168,37353.0
2023-10-30 12:05:00,261.9,261.92,261.4,261.5,35159.0,251.2976,251.3168,250.8178,250.9138,35159.0
2023-10-30 12:10:00,261.49,261.87,261.49,261.83,33429.0,250.9042,251.2688,250.9042,251.2304,33429.0
2023-10-30 12:15:00,261.78,261.99,261.65,261.72,33585.0,251.1824,251.3839,251.0577,251.1249,33585.0
2023-10-30 12:20:00,261.78,261.83,261.58,261.62,28700.0,251.1824,251.2304,250.9905,251.0289,28700.0
2023-10-30 12:25:00,261.58,261.62,260.8,260.8,37864.0,250.9905,251.0289,250.2421,250.2421,37864.0
2023-10-30 12:30:00,260.76,260.94,260.64,260.82,20501.0,250.2037,250.3764,250.0886,250.2613,20501.0
2023-10-30 12:35:00,260.79,260.95,260.08,260.13,31416.0,250.2325,250.386,249.5513,249.5992,31416.0
2023-10-30 12:40:00,260.12,260.18,259.4,259.86,31271.0,249.5896,249.6472,248.8988,249.3402,31271.0
2023-10-30 12:45:00,259.93,260.24,259.78,260.24,28306.0,249.4073,249.7048,249.2634,249.7048,28306.0
2023-10-30 12:50:00,260.24,260.45,259.89,259.89,25946.0,249.7048,249.9063,249.3689,249.3689,25946.0
2023-10-30 12:55:00,259.89,260.35,259.88,260.2,15578.0,249.3689,249.8103,249.3594,249.6664,15578.0
2023-10-30 13:00:00,260.26,260.41,260.1,260.34,11432.0,249.724,249.8679,249.5704,249.8007,11432.0
2023-10-30 13:05:00,260.41,260.58,257.77,260.23,21474.0,249.8679,250.031,247.3348,249.6952,21474.0
2023-10-30 13:10:00,260.29,260.79,260.28,260.59,18338.0,249.7528,250.2325,249.7432,250.0406,18338.0
2023-10-30 13:15:00,260.67,260.8,260.58,260.71,6800.0,250.1174,250.2421,250.031,250.1558,6800.0
2023-10-30 13:20:00,260.77,261.23,260.65,261.18,20531.0,250.2133,250.6547,250.0982,250.6067,20531.0
2023-10-30 13:25:00,261.19,261.66,261.01,261.51,21369.0,250.6163,251.0673,250.4436,250.9234,21369.0
2023-10-30 13:30:00,261.56,261.66,261.3,261.44,16255.0,250.9713,251.0673,250.7219,250.8562,16255.0
2023-10-30 13:35:00,261.41,261.85,261.36,261.82,30125.0,250.8274,251.2496,250.7794,251.2208,30125.0
2023-10-30 13:40:00,261.73,261.93,261.61,261.9,16346.0,251.1345,251.3264,251.0193,251.2976,16346.0
2023-10-30 13:45:00,261.93,262.06,261.69,261.88,21974.0,251.3264,251.4511,251.0961,251.2784,21974.0
2023-10-30 13:50:00,261.92,261.95,261.76,261.85,14233.0,251.3168,251.3456,251.1632,251.2496,14233.0
2023-10-30 13:55:00,261.78,261.96,261.7,261.85,19491.0,251.1824,251.3551,251.1057,251.2496,19491.0
2023-10-30 14:00:00,261.89,261.9,261.57,261.63,25618.0,251.288,251.2976,250.9809,251.0385,25618.0
2023-10-30 14:05:00,261.63,261.64,261.08,261.09,50472.0,251.0385,251.0481,250.5108,250.5204,50472.0
2023-10-30 14:10:00,261.13,261.45,261.05,261.28,31241.0,250.5588,250.8658,250.482,250.7027,31241.0
2023-10-30 14:15:00,261.29,261.5,261.24,261.35,27105.0,250.7123,250.9138,250.6643,250.7698,27105.0
2023-10-30 14:20:00,261.36,261.51,261.25,261.28,29213.0,250.7794,250.9234,250.6739,250.7027,29213.0
2023-10-30 14:25:00,261.25,261.35,261.06,261.12,29914.0,250.6739,250.7698,250.4916,250.5492,29914.0
2023-10-30 14:30:00,261.13,261.44,261.12,261.26,24531.0,250.5588,250.8562,250.5492,250.6835,24531.0
2023-10-30 14:35:00,261.22,261.78,261.22,261.61,48482.0,250.6451,251.1824,250.6451,251.0193,48482.0
2023-10-30 14:40:00,261.61,261.8,261.49,261.54,21617.0,251.0193,251.2016,250.9042,250.9522,21617.0
2023-10-30 14:45:00,261.59,261.8,261.53,261.57,15375.0,251.0001,251.2016,250.9426,250.9809,15375.0
2023-10-30 14:50:00,261.55,261.64,260.93,261.04,32175.0,250.9617,251.0481,250.3668,250.4724,32175.0
2023-10-30 14:55:00,261.03,261.09,260.79,261.07,21459.0,250.4628,250.5204,250.2325,250.5012,21459.0
2023-10-30 15:00:00,261.13,261.38,260.96,261.13,21198.0,250.5588,250.7986,250.3956,250.5588,21198.0
2023-10-30 15:05:00,261.14,261.22,260.94,261.02,15329.0,250.5683,250.6451,250.3764,250.4532,15329.0
2023-10-30 15:10:00,261.03,261.31,260.97,261.21,20078.0,250.4628,250.7315,250.4052,250.6355,20078.0
2023-10-30 15:15:00,261.35,261.64,261.16,261.29,44512.0,250.7698,251.0481,250.5875,250.7123,44512.0
2023-10-30 15:20:00,261.27,261.54,261.05,261.31,33189.0,250.6931,250.9522,250.482,250.7315,33189.0
2023-10-30 15:25:00,261.29,261.35,261.0,261.01,48300.0,250.7123,250.7698,250.434,250.4436,48300.0
2023-10-30 15:30:00,260.99,261.2,260.78,261.08,38956.0,250.4244,250.6259,250.2229,250.5108,38956.0
2023-10-30 15:35:00,261.1,261.13,260.89,260.93,31760.0,250.53,250.5588,250.3285,250.3668,31760.0
2023-10-30 15:40:00,260.98,261.19,260.82,261.17,33333.0,250.4148,250.6163,250.2613,250.5971,33333.0
2023-10-30 15:45:00,261.16,261.2,260.88,261.0,36468.0,250.5875,250.6259,250.3189,250.434,36468.0
2023-10-30 15:50:00,261.02,261.29,260.6,260.76,69009.0,250.4532,250.7123,250.0502,250.2037,69009.0
2023-10-30 15:55:00,260.75,260.76,260.11,260.15,169120.0,250.1941,250.2037,249.58,249.6184,169120.0
2023-10-31 09:30:00,263.46,263.69,261.73,261.88,113878.0,252.7944,253.0151,251.1345,251.2784,113878.0
2023-10-31 09:35:00,261.9,262.87,261.66,262.41,64123.0,251.2976,252.2283,251.0673,251.7869,64123.0
2023-10-31 09:40:00,262.39,262.46,261.16,261.21,31360.0,251.7677,251.8349,250.5875,250.6355,31360.0
2023-10-31 09:45:00,261.26,261.58,260.82,260.93,26284.0,250.6835,250.9905,250.2613,250.3668,26284.0
2023-10-31 09:50:00,260.98,260.98,260.0,260.68,29322.0,250.4148,250.4148,249.4745,250.127,29322.0
2023-10-31 09:55:00,260.67,261.19,260.57,261.08,49974.0,250.1174,250.6163,250.0214,250.5108,49974.0
2023-10-31 10:00:00,260.79,261.03,260.35,260.78,26359.0,250.2325,250.4628,249.8103,250.2229,26359.0
2023-10-31 10:05:00,260.82,261.29,260.75,261.25,21063.0,250.2613,250.7123,250.1941,250.6739,21063.0
2023-10-31 10:10:00,261.18,261.5,261.11,261.28,25073.0,250.6067,250.9138,250.5396,250.7027,25073.0
2023-10-31 10:15:00,261.32,261.73,261.27,261.35,23994.0,250.7411,251.1345,250.6931,250.7698,23994.0
2023-10-31 10:20:00,261.27,261.36,260.93,261.14,21224.0,250.6931,250.7794,250.3668,250.5683,21224.0
2023-10-31 10:25:00,261.06,261.26,261.0,261.1,21016.0,250.4916,250.6835,250.434,250.53,21016.0
2023-10-31 10:30:00,261.1,261.36,261.0,261.11,37830.0,250.53,250.7794,250.434,250.5396,37830.0
2023-10-31 10:35:00,261.07,261.12,260.73,261.0,22007.0,250.5012,250.5492,250.1749,250.434,22007.0
2023-10-31 10:40:00,261.01,261.51,260.83,261.39,27542.0,250.4436,250.9234,250.2709,250.8082,27542.0
2023-10-31 10:45:00,261.4,261.62,261.18,261.44,18131.0,250.8178,251.0289,250.6067,250.8562,18131.0
2023-10-31 10:50:00,261.42,261.64,261.38,261.38,13999.0,250.837,251.0481,250.7986,250.7986,13999.0
2023-10-31 10:55:00,261.39,261.52,261.02,261.39,23421.0,250.8082,250.933,250.4532,250.8082,23421.0
2023-10-31 11:00:00,261.4,261.44,261.23,261.25,15776.0,250.8178,250.8562,250.6547,250.6739,15776.0
2023-10-31 11:05:00,261.25,261.25,260.89,261.01,28681.0,250.6739,250.6739,250.3285,250.4436,28681.0
2023-10-31 11:10:00,261.07,261.13,260.95,261.11,15265.0,250.5012,250.5588,250.386,250.5396,15265.0
2023-10-31 11:15:00,261.08,261.08,260.78,261.03,28094.0,250.5108,250.5108,250.2229,250.4628,28094.0
2023-10-31 11:20:00,261.09,261.11,260.91,261.1,11797.0,250.5204,250.5396,250.3477,250.53,11797.0
2023-10-31 11:25:00,261.12,261.47,260.9,260.9,24283.0,250.5492,250.885,250.3381,250.3381,24283.0
2023-10-31 11:30:00,260.85,260.85,260.52,260.66,24286.0,250.2901,250.2901,249.9734,250.1078,24286.0
2023-10-31 11:35:00,260.76,260.78,259.8,260.11,25910.0,250.2037,250.2229,249.2826,249.58,25910.0
2023-10-31 11:40:00,260.01,260.09,259.75,259.85,12192.0,249.4841,249.5609,249.2346,249.3306,12192.0
2023-10-31 11:45:00,259.81,260.14,259.77,260.12,28845.0,249.2922,249.6088,249.2538,249.5896,28845.0
2023-10-31 11:50:00,260.14,260.21,260.05,260.19,17588.0,249.6088,249.676,249.5225,249.6568,17588.0
2023-10-31 11:55:00,260.19,260.53,260.18,260.52,14621.0,249.6568,249.983,249.6472,249.9734,14621.0
2023-10-31 12:00:00,260.5,260.59,260.42,260.59,8946.0,249.9543,250.0406,249.8775,250.0406,8946.0
2023-10-31 12:05:00,260.61,260.64,260.22,260.51,14680.0,250.0598,250.0886,249.6856,249.9638,14680.0
2023-10-31 12:10:00,260.52,260.66,260.25,260.32,7268.0,249.9734,250.1078,249.7144,249.7815,7268.0
2023-10-31 12:15:00,260.31,260.31,259.89,260.05,13757.0,249.7719,249.7719,249.3689,249.5225,13757.0
2023-10-31 12:20:00,260.05,260.35,259.88,260.35,10596.0,249.5225,249.8103,249.3594,249.8103,10596.0
2023-10-31 12:25:00,260.34,260.5,260.19,260.47,9981.0,249.8007,249.9543,249.6568,249.9255,9981.0
2023-10-31 12:30:00,260.45,260.78,260.45,260.63,7261.0,249.9063,250.2229,249.9063,250.079,7261.0
2023-10-31 12:35:00,260.59,260.59,260.01,260.48,12251.0,250.0406,250.0406,249.4841,249.9351,12251.0
2023-10-31 12:40:00,260.48,260.58,260.34,260.45,8488.0,249.9351,250.031,249.8007,249.9063,8488.0
2023-10-31 12:45:00,260.48,260.52,260.17,260.29,6070.0,249.9351,249.9734,249.6376,249.7528,6070.0
2023-10-31 12:50:00,260.29,260.34,260.17,260.24,10799.0,249.7528,249.8007,249.6376,249.7048,10799.0
2023-10-31 12:55:00,260.25,260.37,260.14,260.33,6106.0,249.7144,249.8295,249.6088,249.7911,6106.0
2023-10-31 13:00:00,260.36,260.63,260.36,260.63,9323.0,249.8199,250.079,249.8199,250.079,9323.0
2023-10-31 13:05:00,260.67,260.87,260.65,260.87,11478.0,250.1174,250.3093,250.0982,250.3093,11478.0
2023-10-31 13:10:00,260.82,261.07,260.72,261.04,12362.0,250.2613,250.5012,250.1653,250.4724,12362.0
2023-10-31 13:15:00,261.05,261.37,261.05,261.28,8024.0,250.482,250.789,250.482,250.7027,8024.0
2023-10-31 13:20:00,261.31,261.63,261.3,261.63,26664.0,250.7315,251.0385,250.7219,251.0385,26664.0
2023-10-31 13:25:00,261.66,261.73,261.53,261.64,17075.0,251.0673,251.1345,250.9426,251.0481,17075.0
2023-10-31 13:30:00,261.66,261.96,261.63,261.94,12132.0,251.0673,251.3551,251.0385,251.336,12132.0
2023-10-31 13:35:00,261.94,262.02,261.74,261.84,19804.0,251.336,251.4127,251.1441,251.24,19804.0
2023-10-31 13:40:00,261.87,261.96,261.69,261.93,15386.0,251.2688,251.3551,251.0961,251.3264,15386.0
2023-10-31 13:45:00,261.95,262.14,261.89,262.06,17204.0,251.3456,251.5279,251.288,251.4511,17204.0
2023-10-31 13:50:00,262.01,262.44,262.0,262.39,23000.0,251.4031,251.8157,251.3935,251.7677,23000.0
2023-10-31 13:55:00,262.38,262.61,262.21,262.61,24066.0,251.7581,251.9788,251.595,251.9788,24066.0
2023-10-31 14:00:00,262.61,262.63,262.21,262.36,17665.0,251.9788,251.998,251.595,251.739,17665.0
2023-10-31 14:05:00,262.35,262.44,262.23,262.27,15387.0,251.7294,251.8157,251.6142,251.6526,15387.0
2023-10-31 14:10:00,262.31,262.5,262.26,262.5,17037.0,251.691,251.8733,251.643,251.8733,17037.0
2023-10-31 14:15:00,262.47,262.76,262.42,262.47,28372.0,251.8445,252.1228,251.7965,251.8445,28372.0
2023-10-31 14:20:00,262.47,262.48,262.05,262.07,20041.0,251.8445,251.8541,251.4415,251.4607,20041.0
2023-10-31 14:25:00,262.07,262.12,261.78,261.78,19572.0,251.4607,251.5087,251.1824,251.1824,19572.0
2023-10-31 14:30:00,261.81,262.1,261.78,262.01,21351.0,251.2112,251.4895,251.1824,251.4031,21351.0
2023-10-31 14:35:00,262.0,262.08,261.85,261.92,16568.0,251.3935,251.4703,251.2496,251.3168,16568.0
2023-10-31 14:40:00,261.92,262.31,261.92,262.25,17085.0,251.3168,251.691,251.3168,251.6334,17085.0
2023-10-31 14:45:00,262.25,262.25,261.93,261.95,21105.0,251.6334,251.6334,251.3264,251.3456,21105.0
2023-10-31 14:50:00,261.96,262.12,261.93,262.04,15643.0,251.3551,251.5087,251.3264,251.4319,15643.0
2023-10-31 14:55:00,262.08,262.08,261.74,262.03,77063.0,251.4703,251.4703,251.1441,251.4223,77063.0
2023-10-31 15:00:00,262.03,262.17,261.98,262.14,23104.0,251.4223,251.5566,251.3743,251.5279,23104.0
2023-10-31 15:05:00,262.17,262.37,262.16,262.22,23614.0,251.5566,251.7486,251.5471,251.6046,23614.0
2023-10-31 15:10:00,262.19,262.44,262.19,262.26,20217.0,251.5758,251.8157,251.5758,251.643,20217.0
2023-10-31 15:15:00,262.28,262.32,261.99,261.99,17259.0,251.6622,251.7006,251.3839,251.3839,17259.0
2023-10-31 15:20:00,262.0,262.01,261.62,261.69,15577.0,251.3935,251.4031,251.0289,251.0961,15577.0
2023-10-31 15:25:00,261.71,261.96,261.67,261.9,24804.0,251.1153,251.3551,251.0769,251.2976,24804.0
2023-10-31 15:30:00,261.92,261.93,261.7,261.83,19278.0,251.3168,251.3264,251.1057,251.2304,19278.0
2023-10-31 15:35:00,261.8,261.89,261.65,261.67,21563.0,251.2016,251.288,251.0577,251.0769,21563.0
2023-10-31 15:40:00,261.66,261.84,261.55,261.84,27402.0,251.0673,251.24,250.9617,251.24,27402.0
2023-10-31 15:45:00,261.83,262.17,261.78,262.17,41237.0,251.2304,251.5566,251.1824,251.5566,41237.0
2023-10-31 15:50:00,262.29,262.3,261.95,262.04,58596.0,251.6718,251.6814,251.3456,251.4319,58596.0
2023-10-31 15:55:00,262.04,262.38,261.94,262.07,150326.0,251.4319,251.7581,251.336,251.4607,150326.0
2023-11-01 09:30:00,263.0,263.39,262.5,262.54,49815.0,252.353,252.7273,251.8733,251.9117,49815.0
2023-11-01 09:35:00,262.54,262.86,262.1,262.5,19999.0,251.9117,252.2187,251.4895,251.8733,19999.0
2023-11-01 09:40:00,262.51,263.04,261.7,261.73,20349.0,251.8829,252.3914,251.1057,251.1345,20349.0
2023-11-01 09:45:00,261.64,262.37,261.58,262.09,13485.0,251.0481,251.7486,250.9905,251.4799,13485.0
2023-11-01 09:50:00,262.18,262.25,261.74,261.79,10161.0,251.5662,251.6334,251.1441,251.192,10161.0
2023-11-01 09:55:00,261.78,262.08,261.56,261.62,13925.0,251.1824,251.4703,250.9713,251.0289,13925.0
2023-11-01 10:00:00,261.64,262.29,261.48,261.56,13239.0,251.0481,251.6718,250.8946,250.9713,13239.0
2023-11-01 10:05:00,261.48,262.1,261.35,261.98,17076.0,250.8946,251.4895,250.7698,251.3743,17076.0
2023-11-01 10:10:00,261.93,262.32,261.59,262.32,17959.0,251.3264,251.7006,251.0001,251.7006,17959.0
2023-11-01 10:15:00,262.32,262.68,262.13,262.66,20393.0,251.7006,252.046,251.5183,252.0268,20393.0
2023-11-01 10:20:00,262.69,263.1,262.68,262.93,27030.0,252.0556,252.449,252.046,252.2859,27030.0
2023-11-01 10:25:00,262.84,263.02,262.37,262.45,6942.0,252.1995,252.3722,251.7486,251.8253,6942.0
2023-11-01 10:30:00,262.42,262.51,262.17,262.51,12671.0,251.7965,251.8829,251.5566,251.8829,12671.0
2023-11-01 10:35:00,262.52,262.59,262.32,262.32,12037.0,251.8925,251.9596,251.7006,251.7006,12037.0
2023-11-01 10:40:00,262.37,262.81,262.37,262.51,9267.0,251.7486,252.1707,251.7486,251.8829,9267.0
2023-11-01 10:45:00,262.46,262.8,262.46,262.61,11553.0,251.8349,252.1611,251.8349,251.9788,11553.0
2023-11-01 10:50:00,262.57,262.68,262.37,262.54,19615.0,251.9405,252.046,251.7486,251.9117,19615.0
2023-11-01 10:55:00,262.53,262.58,262.36,262.39,5422.0,251.9021,251.9501,251.739,251.7677,5422.0
2023-11-01 11:00:00,262.35,262.68,262.29,262.62,16351.0,251.7294,252.046,251.6718,251.9884,16351.0
2023-11-01 11:05:00,262.55,262.83,262.53,262.72,10659.0,251.9213,252.1899,251.9021,252.0844,10659.0
2023-11-01 11:10:00,262.69,262.7,262.19,262.36,11773.0,252.0556,252.0652,251.5758,251.739,11773.0
2023-11-01 11:15:00,262.34,262.35,262.1,262.25,7202.0,251.7198,251.7294,251.4895,251.6334,7202.0
2023-11-01 11:20:00,262.24,262.29,262.12,262.16,6372.0,251.6238,251.6718,251.5087,251.5471,6372.0
2023-11-01 11:25:00,262.16,262.16,261.51,261.56,16827.0,251.5471,251.5471,250.9234,250.9713,16827.0
2023-11-01 11:30:00,261.59,261.73,261.33,261.53,19271.0,251.0001,251.1345,250.7507,250.9426,19271.0
2023-11-01 11:35:00,261.53,261.54,261.22,261.25,17984.0,250.9426,250.9522,250.6451,250.6739,17984.0
2023-11-01 11:40:00,261.29,261.46,261.11,261.31,17039.0,250.7123,250.8754,250.5396,250.7315,17039.0
2023-11-01 11:45:00,261.32,261.33,261.13,261.29,5572.0,250.7411,250.7507,250.5588,250.7123,5572.0
2023-11-01 11:50:00,261.31,261.31,261.02,261.03,8928.0,250.7315,250.7315,250.4532,250.4628,8928.0
2023-11-01 11:55:00,261.0,261.06,260.7,260.8,15517.0,250.434,250.4916,250.1462,250.2421,15517.0
2023-11-01 12:00:00,260.87,260.88,260.61,260.69,11610.0,250.3093,250.3189,250.0598,250.1366,11610.0
2023-11-01 12:05:00,260.63,260.69,260.25,260.29,12878.0,250.079,250.1366,249.7144,249.7528,12878.0
2023-11-01 12:10:00,260.29,260.29,260.06,260.06,10578.0,249.7528,249.7528,249.5321,249.5321,10578.0
2023-11-01 12:15:00,260.03,260.17,259.83,260.17,23173.0,249.5033,249.6376,249.3114,249.6376,23173.0
2023-11-01 12:20:00,260.1,260.31,260.07,260.16,20268.0,249.5704,249.7719,249.5417,249.628,20268.0
2023-11-01 12:25:00,260.19,260.23,260.02,260.19,12798.0,249.6568,249.6952,249.4937,249.6568,12798.0
2023-11-01 12:30:00,260.19,260.84,260.15,260.83,14137.0,249.6568,250.2805,249.6184,250.2709,14137.0
2023-11-01 12:35:00,260.83,260.97,260.66,260.66,14673.0,250.2709,250.4052,250.1078,250.1078,14673.0
2023-11-01 12:40:00,260.75,260.79,260.54,260.55,6885.0,250.1941,250.2325,249.9926,250.0022,6885.0
2023-11-01 12:45:00,260.59,260.75,260.55,260.64,6968.0,250.0406,250.1941,250.0022,250.0886,6968.0
2023-11-01 12:50:00,260.75,260.82,260.51,260.76,12838.0,250.1941,250.2613,249.9638,250.2037,12838.0
2023-11-01 12:55:00,260.81,260.81,260.67,260.69,7519.0,250.2517,250.2517,250.1174,250.1366,7519.0
2023-11-01 13:00:00,260.69,260.76,260.67,260.72,9225.0,250.1366,250.2037,250.1174,250.1653,9225.0
2023-11-01 13:05:00,260.76,260.88,260.7,260.88,11579.0,250.2037,250.3189,250.1462,250.3189,11579.0
2023-11-01 13:10:00,260.9,261.35,260.83,261.31,11041.0,250.3381,250.7698,250.2709,250.7315,11041.0
2023-11-01 13:15:00,261.39,261.39,261.21,261.33,9374.0,250.8082,250.8082,250.6355,250.7507,9374.0
2023-11-01 13:20:00,261.34,261.47,260.95,260.98,9466.0,250.7602,250.885,250.386,250.4148,9466.0
2023-11-01 13:25:00,261.03,261.17,260.89,261.1,10205.0,250.4628,250.5971,250.3285,250.53,10205.0
2023-11-01 13:30:00,261.05,261.16,260.91,261.0,16708.0,250.482,250.5875,250.3477,250.434,16708.0
2023-11-01 13:35:00,260.99,261.08,260.95,261.0,7093.0,250.4244,250.5108,250.386,250.434,7093.0
2023-11-01 13:40:00,261.03,261.2,261.01,261.2,7541.0,250.4628,250.6259,250.4436,250.6259,7541.0
2023-11-01 13:45:00,261.17,261.2,260.98,261.17,7600.0,250.5971,250.6259,250.4148,250.5971,7600.0
2023-11-01 13:50:00,261.17,261.36,261.17,261.33,12873.0,250.5971,250.7794,250.5971,250.7507,12873.0
2023-11-01 13:55:00,261.32,261.41,261.21,261.28,7576.0,250.7411,250.8274,250.6355,250.7027,7576.0
2023-11-01 14:00:00,261.38,261.64,261.18,261.4,16488.0,250.7986,251.0481,250.6067,250.8178,16488.0
2023-11-01 14:05:00,261.32,261.44,261.15,261.2,6229.0,250.7411,250.8562,250.5779,250.6259,6229.0
2023-11-01 14:10:00,261.24,261.38,261.11,261.11,11560.0,250.6643,250.7986,250.5396,250.5396,11560.0
2023-11-01 14:15:00,261.06,261.43,260.95,261.42,19766.0,250.4916,250.8466,250.386,250.837,19766.0
2023-11-01 14:20:00,261.42,261.75,261.39,261.47,12414.0,250.837,251.1537,250.8082,250.885,12414.0
2023-11-01 14:25:00,261.46,261.56,261.27,261.27,18111.0,250.8754,250.9713,250.6931,250.6931,18111.0
2023-11-01 14:30:00,261.26,261.73,261.18,261.6,23476.0,250.6835,251.1345,250.6067,251.0097,23476.0
2023-11-01 14:35:00,261.62,261.84,260.97,261.12,21236.0,251.0289,251.24,250.4052,250.5492,21236.0
2023-11-01 14:40:00,261.06,261.07,260.44,260.71,14119.0,250.4916,250.5012,249.8967,250.1558,14119.0
2023-11-01 14:45:00,260.66,260.81,260.19,260.55,20271.0,250.1078,250.2517,249.6568,250.0022,20271.0
2023-11-01 14:50:00,260.56,260.98,260.45,260.64,22403.0,250.0118,250.4148,249.9063,250.0886,22403.0
2023-11-01 14:55:00,260.65,261.21,260.6,261.21,9434.0,250.0982,250.6355,250.0502,250.6355,9434.0
2023-11-01 15:00:00,261.24,261.48,261.1,261.14,10340.0,250.6643,250.8946,250.53,250.5683,10340.0
2023-11-01 15:05:00,261.19,261.35,261.08,261.21,12389.0,250.6163,250.7698,250.5108,250.6355,12389.0
2023-11-01 15:10:00,261.21,261.26,261.01,261.12,12980.0,250.6355,250.6835,250.4436,250.5492,12980.0
2023-11-01 15:15:00,261.14,261.33,261.06,261.17,10441.0,250.5683,250.7507,250.4916,250.5971,10441.0
2023-11-01 15:20:00,261.14,261.3,261.09,261.18,16567.0,250.5683,250.7219,250.5204,250.6067,16567.0
2023-11-01 15:25:00,261.2,261.3,260.66,260.88,28627.0,250.6259,250.7219,250.1078,250.3189,28627.0
2023-11-01 15:30:00,260.85,261.62,260.85,261.53,39037.0,250.2901,251.0289,250.2901,250.9426,39037.0
2023-11-01 15:35:00,261.48,261.67,261.47,261.6,20549.0,250.8946,251.0769,250.885,251.0097,20549.0
2023-11-01 15:40:00,261.63,261.63,261.44,261.56,35852.0,251.0385,251.0385,250.8562,250.9713,35852.0
2023-11-01 15:45:00,261.54,261.54,261.29,261.44,43513.0,250.9522,250.9522,250.7123,250.8562,43513.0
2023-11-01 15:50:00,261.48,261.9,261.25,261.88,66660.0,250.8946,251.2976,250.6739,251.2784,66660.0
2023-11-01 15:55:00,261.9,262.09,261.71,262.02,151594.0,251.2976,251.4799,251.1153,251.4127,151594.0
2023-11-02 09:30:00,263.59,265.63,263.51,265.44,131313.0,252.9192,254.8766,252.8424,254.6943,131313.0
2023-11-02 09:35:00,265.44,265.44,263.78,264.12,26008.0,254.6943,254.6943,253.1015,253.4277,26008.0
2023-11-02 09:40:00,264.08,264.5,263.91,264.19,15794.0,253.3893,253.7923,253.2262,253.4949,15794.0
2023-11-02 09:45:00,264.29,265.72,264.23,265.58,34456.0,253.5908,254.9629,253.5333,254.8286,34456.0
2023-11-02 09:50:00,265.53,266.04,265.5,265.71,59363.0,254.7806,255.27,254.7518,254.9533,59363.0
2023-11-02 09:55:00,265.77,266.25,265.7,266.09,28578.0,255.0109,255.4715,254.9437,255.318,28578.0
2023-11-02 10:00:00,266.2,266.8,265.92,266.67,51700.0,255.4235,255.9992,255.1548,255.8745,51700.0
2023-11-02 10:05:00,266.68,266.75,266.25,266.38,39888.0,255.8841,255.9512,255.4715,255.5962,39888.0
2023-11-02 10:10:00,266.42,266.88,266.35,266.84,35097.0,255.6346,256.076,255.5674,256.0376,35097.0
2023-11-02 10:15:00,266.86,267.2,266.77,266.87,33706.0,256.0568,256.383,255.9704,256.0664,33706.0
2023-11-02 10:20:00,266.77,266.86,266.5,266.52,27654.0,255.9704,256.0568,255.7114,255.7305,27654.0
2023-11-02 10:25:00,266.52,266.87,266.52,266.84,31126.0,255.7305,256.0664,255.7305,256.0376,31126.0
2023-11-02 10:30:00,266.88,267.38,266.82,267.17,28157.0,256.076,256.5557,256.0184,256.3542,28157.0
2023-11-02 10:35:00,267.15,267.42,267.02,267.1,24699.0,256.335,256.5941,256.2103,256.2871,24699.0
2023-11-02 10:40:00,267.13,267.36,267.1,267.29,9603.0,256.3159,256.5365,256.2871,256.4694,9603.0
2023-11-02 10:45:00,267.3,267.31,267.04,267.04,16574.0,256.479,256.4886,256.2295,256.2295,16574.0
2023-11-02 10:50:00,267.11,267.13,266.6,266.7,27813.0,256.2967,256.3159,255.8073,255.9033,27813.0
2023-11-02 10:55:00,266.7,267.08,266.64,267.06,20530.0,255.9033,256.2679,255.8457,256.2487,20530.0
2023-11-02 11:00:00,267.07,267.15,266.72,266.84,21819.0,256.2583,256.335,255.9225,256.0376,21819.0
2023-11-02 11:05:00,266.87,266.89,266.52,266.73,12550.0,256.0664,256.0856,255.7305,255.932,12550.0
2023-11-02 11:10:00,266.68,266.71,266.3,266.38,21433.0,255.8841,255.9129,255.5195,255.5962,21433.0
2023-11-02 11:15:00,266.38,266.58,266.16,266.35,35683.0,255.5962,255.7881,255.3851,255.5674,35683.0
2023-11-02 11:20:00,266.39,266.41,266.18,266.29,19884.0,255.6058,255.625,255.4043,255.5099,19884.0
2023-11-02 11:25:00,266.29,266.37,266.15,266.25,13921.0,255.5099,255.5866,255.3755,255.4715,13921.0
2023-11-02 11:30:00,266.21,266.71,266.14,266.61,19787.0,255.4331,255.9129,255.3659,255.8169,19787.0
2023-11-02 11:35:00,266.57,266.81,266.57,266.8,16078.0,255.7785,256.0088,255.7785,255.9992,16078.0
2023-11-02 11:40:00,266.79,266.94,266.7,266.86,19334.0,255.9896,256.1335,255.9033,256.0568,19334.0
2023-11-02 11:45:00,266.88,267.04,266.77,266.87,15335.0,256.076,256.2295,255.9704,256.0664,15335.0
2023-11-02 11:50:00,266.89,267.01,266.83,266.95,17025.0,256.0856,256.2007,256.028,256.1431,17025.0
2023-11-02 11:55:00,267.01,267.06,266.51,266.51,18980.0,256.2007,256.2487,255.721,255.721,18980.0
2023-11-02 12:00:00,266.52,266.62,266.31,266.35,7193.0,255.7305,255.8265,255.529,255.5674,7193.0
2023-11-02 12:05:00,266.37,266.51,266.11,266.12,12917.0,255.5866,255.721,255.3371,255.3467,12917.0
2023-11-02 12:10:00,266.09,266.48,266.08,266.34,14073.0,255.318,255.6922,255.3084,255.5578,14073.0
2023-11-02 12:15:00,266.33,266.48,266.26,266.39,14014.0,255.5482,255.6922,255.4811,255.6058,14014.0
2023-11-02 12:20:00,266.42,266.56,266.41,266.51,8941.0,255.6346,255.7689,255.625,255.721,8941.0
2023-11-02 12:25:00,266.49,266.52,266.27,266.33,22682.0,255.7018,255.7305,255.4907,255.5482,22682.0
2023-11-02 12:30:00,266.38,266.64,266.37,266.57,26203.0,255.5962,255.8457,255.5866,255.7785,26203.0
2023-11-02 12:35:00,266.6,266.8,266.47,266.62,12813.0,255.8073,255.9992,255.6826,255.8265,12813.0
2023-11-02 12:40:00,266.63,266.95,266.63,266.89,10967.0,255.8361,256.1431,255.8361,256.0856,10967.0
2023-11-02 12:45:00,266.89,267.06,266.85,267.05,12765.0,256.0856,256.2487,256.0472,256.2391,12765.0
2023-11-02 12:50:00,267.03,267.11,266.95,267.06,15691.0,256.2199,256.2967,256.1431,256.2487,15691.0
2023-11-02 12:55:00,267.05,267.09,266.75,266.95,12956.0,256.2391,256.2775,255.9512,256.1431,12956.0
2023-11-02 13:00:00,266.92,267.02,266.78,266.98,11870.0,256.1144,256.2103,255.98,256.1719,11870.0
2023-11-02 13:05:00,266.99,267.08,266.93,267.03,12314.0,256.1815,256.2679,256.124,256.2199,12314.0
2023-11-02 13:10:00,267.0,267.13,266.97,267.02,7396.0,256.1911,256.3159,256.1623,256.2103,7396.0
2023-11-02 13:15:00,267.0,267.04,266.87,266.88,4890.0,256.1911,256.2295,256.0664,256.076,4890.0
2023-11-02 13:20:00,266.86,266.88,266.56,266.56,7850.0,256.0568,256.076,255.7689,255.7689,7850.0
2023-11-02 13:25:00,266.58,266.66,266.49,266.61,7163.0,255.7881,255.8649,255.7018,255.8169,7163.0
2023-11-02 13:30:00,266.63,266.76,266.49,266.55,8662.0,255.8361,255.9608,255.7018,255.7593,8662.0
2023-11-02 13:35:00,266.61,266.65,266.48,266.58,8662.0,255.8169,255.8553,255.6922,255.7881,8662.0
2023-11-02 13:40:00,266.57,266.65,266.49,266.56,13706.0,255.7785,255.8553,255.7018,255.7689,13706.0
2023-11-02 13:45:00,266.57,266.89,266.57,266.81,9660.0,255.7785,256.0856,255.7785,256.0088,9660.0
2023-11-02 13:50:00,266.82,267.0,266.79,266.99,6970.0,256.0184,256.1911,255.9896,256.1815,6970.0
2023-11-02 13:55:00,267.0,267.13,266.87,266.97,13933.0,256.1911,256.3159,256.0664,256.1623,13933.0
2023-11-02 14:00:00,267.0,267.0,266.84,266.98,10222.0,256.1911,256.1911,256.0376,256.1719,10222.0
2023-11-02 14:05:00,266.97,267.06,266.92,267.02,8750.0,256.1623,256.2487,256.1144,256.2103,8750.0
2023-11-02 14:10:00,266.99,267.11,266.83,267.09,17406.0,256.1815,256.2967,256.028,256.2775,17406.0
2023-11-02 14:15:00,267.05,267.24,267.0,267.24,13961.0,256.2391,256.4214,256.1911,256.4214,13961.0
2023-11-02 14:20:00,267.19,267.26,267.07,267.23,9653.0,256.3734,256.4406,256.2583,256.4118,9653.0
2023-11-02 14:25:00,267.16,267.25,267.08,267.08,11442.0,256.3446,256.431,256.2679,256.2679,11442.0
2023-11-02 14:30:00,267.08,267.15,266.87,266.9,18009.0,256.2679,256.335,256.0664,256.0952,18009.0
2023-11-02 14:35:00,266.93,266.94,266.82,266.82,13627.0,256.124,256.1335,256.0184,256.0184,13627.0
2023-11-02 14:40:00,266.84,266.84,266.6,266.6,9904.0,256.0376,256.0376,255.8073,255.8073,9904.0
2023-11-02 14:45:00,266.61,266.73,266.56,266.68,14789.0,255.8169,255.932,255.7689,255.8841,14789.0
2023-11-02 14:50:00,266.7,266.87,266.58,266.6,11503.0,255.9033,256.0664,255.7881,255.8073,11503.0
2023-11-02 14:55:00,266.6,266.66,266.37,266.66,23048.0,255.8073,255.8649,255.5866,255.8649,23048.0
2023-11-02 15:00:00,266.64,266.68,266.44,266.48,19898.0,255.8457,255.8841,255.6538,255.6922,19898.0
2023-11-02 15:05:00,266.46,266.56,266.3,266.39,15126.0,255.673,255.7689,255.5195,255.6058,15126.0
2023-11-02 15:10:00,266.37,266.42,266.19,266.37,19245.0,255.5866,255.6346,255.4139,255.5866,19245.0
2023-11-02 15:15:00,266.38,266.45,266.23,266.27,41777.0,255.5962,255.6634,255.4523,255.4907,41777.0
2023-11-02 15:20:00,266.29,266.39,266.03,266.12,23128.0,255.5099,255.6058,255.2604,255.3467,23128.0
2023-11-02 15:25:00,266.07,266.29,266.03,266.26,25552.0,255.2988,255.5099,255.2604,255.4811,25552.0
2023-11-02 15:30:00,266.26,266.54,266.19,266.51,40404.0,255.4811,255.7497,255.4139,255.721,40404.0
2023-11-02 15:35:00,266.5,266.54,266.38,266.45,51163.0,255.7114,255.7497,255.5962,255.6634,51163.0
2023-11-02 15:40:00,266.46,266.55,266.29,266.49,40965.0,255.673,255.7593,255.5099,255.7018,40965.0
2023-11-02 15:45:00,266.48,266.59,266.47,266.57,41374.0,255.6922,255.7977,255.6826,255.7785,41374.0
2023-11-02 15:50:00,266.55,267.14,266.46,267.12,76224.0,255.7593,256.3254,255.673,256.3063,76224.0
2023-11-02 15:55:00,267.12,267.16,266.83,266.86,180029.0,256.3063,256.3446,256.028,256.0568,180029.0
2023-11-03 09:30:00,267.56,267.8,265.77,266.17,69859.0,256.7284,256.9587,255.0109,255.3947,69859.0
2023-11-03 09:35:00,266.1,266.53,265.48,266.53,36777.0,255.3276,255.7401,254.7327,255.7401,36777.0
2023-11-03 09:40:00,266.5,267.31,266.48,267.06,13952.0,255.7114,256.4886,255.6922,256.2487,13952.0
2023-11-03 09:45:00,267.02,267.3,266.82,266.88,21736.0,256.2103,256.479,256.0184,256.076,21736.0
2023-11-03 09:50:00,266.6,267.05,266.6,266.88,14035.0,255.8073,256.2391,255.8073,256.076,14035.0
2023-11-03 09:55:00,266.94,267.32,266.78,266.94,12897.0,256.1335,256.4982,255.98,256.1335,12897.0
2023-11-03 10:00:00,267.02,267.44,266.86,266.96,26367.0,256.2103,256.6133,256.0568,256.1527,26367.0
2023-11-03 10:05:00,266.95,267.19,266.92,267.02,21422.0,256.1431,256.3734,256.1144,256.2103,21422.0
2023-11-03 10:10:00,267.07,267.49,266.94,267.4,35679.0,256.2583,256.6613,256.1335,256.5749,35679.0
2023-11-03 10:15:00,267.41,268.06,267.38,267.76,18367.0,256.5845,257.2082,256.5557,256.9203,18367.0
2023-11-03 10:20:00,267.8,267.83,267.49,267.59,25689.0,256.9587,256.9875,256.6613,256.7572,25689.0
2023-11-03 10:25:00,267.6,267.65,267.31,267.49,17549.0,256.7668,256.8148,256.4886,256.6613,17549.0
2023-11-03 10:30:00,267.49,267.63,267.28,267.36,15083.0,256.6613,256.7956,256.4598,256.5365,15083.0
2023-11-03 10:35:00,267.35,267.66,267.05,267.62,14760.0,256.5269,256.8244,256.2391,256.786,14760.0
2023-11-03 10:40:00,267.62,267.78,267.45,267.78,22940.0,256.786,256.9395,256.6229,256.9395,22940.0
2023-11-03 10:45:00,267.7,267.83,267.42,267.49,13068.0,256.8628,256.9875,256.5941,256.6613,13068.0
2023-11-03 10:50:00,267.5,267.59,267.21,267.38,13607.0,256.6709,256.7572,256.3926,256.5557,13607.0
2023-11-03 10:55:00,267.37,267.64,267.36,267.55,14839.0,256.5461,256.8052,256.5365,256.7189,14839.0
2023-11-03 11:00:00,267.55,267.64,267.29,267.63,9919.0,256.7189,256.8052,256.4694,256.7956,9919.0
2023-11-03 11:05:00,267.68,267.68,267.45,267.62,9977.0,256.8436,256.8436,256.6229,256.786,9977.0
2023-11-03 11:10:00,267.53,267.82,267.48,267.61,6608.0,256.6997,256.9779,256.6517,256.7764,6608.0
2023-11-03 11:15:00,267.64,267.67,267.39,267.64,7896.0,256.8052,256.834,256.5653,256.8052,7896.0
2023-11-03 11:20:00,267.68,267.71,267.5,267.56,6788.0,256.8436,256.8724,256.6709,256.7284,6788.0
2023-11-03 11:25:00,267.59,267.63,267.2,267.29,15971.0,256.7572,256.7956,256.383,256.4694,15971.0
2023-11-03 11:30:00,267.3,267.49,267.03,267.07,22843.0,256.479,256.6613,256.2199,256.2583,22843.0
2023-11-03 11:35:00,267.12,267.44,266.96,267.39,10773.0,256.3063,256.6133,256.1527,256.5653,10773.0
2023-11-03 11:40:00,267.37,267.59,267.36,267.55,11175.0,256.5461,256.7572,256.5365,256.7189,11175.0
2023-11-03 11:45:00,267.55,267.68,267.47,267.54,7045.0,256.7189,256.8436,256.6421,256.7093,7045.0
2023-11-03 11:50:00,267.53,267.95,267.51,267.79,13586.0,256.6997,257.1027,256.6805,256.9491,13586.0
2023-11-03 11:55:00,267.81,267.96,267.76,267.92,30871.0,256.9683,257.1123,256.9203,257.0739,30871.0
2023-11-03 12:00:00,267.97,268.22,267.94,268.12,19369.0,257.1218,257.3617,257.0931,257.2658,19369.0
2023-11-03 12:05:00,268.13,268.15,267.91,267.91,6315.0,257.2754,257.2946,257.0643,257.0643,6315.0
2023-11-03 12:10:00,267.95,268.11,267.84,267.88,9237.0,257.1027,257.2562,256.9971,257.0355,9237.0
2023-11-03 12:15:00,267.88,268.13,267.88,268.13,10687.0,257.0355,257.2754,257.0355,257.2754,10687.0
2023-11-03 12:20:00,268.12,268.29,268.08,268.16,13121.0,257.2658,257.4289,257.2274,257.3042,13121.0
2023-11-03 12:25:00,268.15,268.36,268.12,268.31,10789.0,257.2946,257.4961,257.2658,257.4481,10789.0
2023-11-03 12:30:00,268.28,268.4,268.19,268.37,9103.0,257.4193,257.5344,257.3329,257.5057,9103.0
2023-11-03 12:35:00,268.37,268.44,268.34,268.41,8511.0,257.5057,257.5728,257.4769,257.544,8511.0
2023-11-03 12:40:00,268.41,268.61,268.37,268.4,7921.0,257.544,257.7359,257.5057,257.5344,7921.0
2023-11-03 12:45:00,268.4,268.46,268.31,268.42,10436.0,257.5344,257.592,257.4481,257.5536,10436.0
2023-11-03 12:50:00,268.43,268.54,268.4,268.4,9082.0,257.5632,257.6688,257.5344,257.5344,9082.0
2023-11-03 12:55:00,268.37,268.41,268.26,268.31,11087.0,257.5057,257.544,257.4001,257.4481,11087.0
2023-11-03 13:00:00,268.28,268.45,268.19,268.44,24226.0,257.4193,257.5824,257.3329,257.5728,24226.0
2023-11-03 13:05:00,268.45,268.45,268.14,268.14,7395.0,257.5824,257.5824,257.285,257.285,7395.0
2023-11-03 13:10:00,268.1,268.19,267.93,267.98,7896.0,257.2466,257.3329,257.0835,257.1314,7896.0
2023-11-03 13:15:00,267.99,268.04,267.79,267.79,16350.0,257.141,257.189,256.9491,256.9491,16350.0
2023-11-03 13:20:00,267.85,267.99,267.83,267.9,8939.0,257.0067,257.141,256.9875,257.0547,8939.0
2023-11-03 13:25:00,267.88,267.91,267.73,267.88,6922.0,257.0355,257.0643,256.8916,257.0355,6922.0
2023-11-03 13:30:00,267.97,268.09,267.86,267.96,11437.0,257.1218,257.237,257.0163,257.1123,11437.0
2023-11-03 13:35:00,267.92,267.95,267.68,267.68,9415.0,257.0739,257.1027,256.8436,256.8436,9415.0
2023-11-03 13:40:00,267.68,267.89,267.59,267.72,18830.0,256.8436,257.0451,256.7572,256.882,18830.0
2023-11-03 13:45:00,267.73,267.89,267.71,267.82,9166.0,256.8916,257.0451,256.8724,256.9779,9166.0
2023-11-03 13:50:00,267.89,268.0,267.79,267.94,5944.0,257.0451,257.1506,256.9491,257.0931,5944.0
2023-11-03 13:55:00,267.96,268.16,267.96,268.1,5726.0,257.1123,257.3042,257.1123,257.2466,5726.0
2023-11-03 14:00:00,268.09,268.1,267.97,268.0,8554.0,257.237,257.2466,257.1218,257.1506,8554.0
2023-11-03 14:05:00,268.03,268.08,267.84,268.08,9784.0,257.1794,257.2274,256.9971,257.2274,9784.0
2023-11-03 14:10:00,268.06,268.16,268.03,268.06,6569.0,257.2082,257.3042,257.1794,257.2082,6569.0
2023-11-03 14:15:00,268.02,268.04,267.84,267.85,8932.0,257.1698,257.189,256.9971,257.0067,8932.0
2023-11-03 14:20:00,267.88,267.92,267.69,267.71,8972.0,257.0355,257.0739,256.8532,256.8724,8972.0
2023-11-03 14:25:00,267.7,267.89,267.67,267.87,13818.0,256.8628,257.0451,256.834,257.0259,13818.0
2023-11-03 14:30:00,267.87,267.9,267.71,267.86,15539.0,257.0259,257.0547,256.8724,257.0163,15539.0
2023-11-03 14:35:00,267.82,268.01,267.73,267.96,6939.0,256.9779,257.1602,256.8916,257.1123,6939.0
2023-11-03 14:40:00,268.01,268.02,267.88,267.93,11741.0,257.1602,257.1698,257.0355,257.0835,11741.0
2023-11-03 14:45:00,267.94,267.96,267.79,267.96,9186.0,257.0931,257.1123,256.9491,257.1123,9186.0
2023-11-03 14:50:00,267.98,268.16,267.98,268.13,7602.0,257.1314,257.3042,257.1314,257.2754,7602.0
2023-11-03 14:55:00,268.18,268.24,268.11,268.22,17520.0,257.3233,257.3809,257.2562,257.3617,17520.0
2023-11-03 15:00:00,268.26,268.37,268.25,268.37,11138.0,257.4001,257.5057,257.3905,257.5057,11138.0
2023-11-03 15:05:00,268.38,268.47,268.18,268.19,9560.0,257.5153,257.6016,257.3233,257.3329,9560.0
2023-11-03 15:10:00,268.21,268.24,268.03,268.14,8629.0,257.3521,257.3809,257.1794,257.285,8629.0
2023-11-03 15:15:00,268.14,268.14,268.04,268.08,11455.0,257.285,257.285,257.189,257.2274,11455.0
2023-11-03 15:20:00,268.08,268.22,268.03,268.12,10696.0,257.2274,257.3617,257.1794,257.2658,10696.0
2023-11-03 15:25:00,268.1,268.12,267.94,268.0,11823.0,257.2466,257.2658,257.0931,257.1506,11823.0
2023-11-03 15:30:00,267.97,267.98,267.78,267.87,24488.0,257.1218,257.1314,256.9395,257.0259,24488.0
2023-11-03 15:35:00,267.9,267.98,267.84,267.96,18626.0,257.0547,257.1314,256.9971,257.1123,18626.0
2023-11-03 15:40:00,267.97,268.11,267.93,268.05,18280.0,257.1218,257.2562,257.0835,257.1986,18280.0
2023-11-03 15:45:00,268.06,268.33,267.99,268.23,30365.0,257.2082,257.4673,257.141,257.3713,30365.0
2023-11-03 15:50:00,268.22,268.38,268.17,268.25,52056.0,257.3617,257.5153,257.3138,257.3905,52056.0
2023-11-03 15:55:00,268.22,268.26,267.85,267.94,159562.0,257.3617,257.4001,257.0067,257.0931,159562.0
2023-11-06 09:30:00,268.01,268.82,267.81,268.31,59965.0,257.1602,257.9374,256.9683,257.4481,59965.0
2023-11-06 09:35:00,268.3,268.43,268.01,268.22,19753.0,257.4385,257.5632,257.1602,257.3617,19753.0
2023-11-06 09:40:00,268.26,268.33,267.96,268.08,18830.0,257.4001,257.4673,257.1123,257.2274,18830.0
2023-11-06 09:45:00,268.14,268.14,267.3,267.61,31440.0,257.285,257.285,256.479,256.7764,31440.0
2023-11-06 09:50:00,267.61,268.27,267.57,268.27,12633.0,256.7764,257.4097,256.738,257.4097,12633.0
2023-11-06 09:55:00,268.29,268.46,268.13,268.41,23425.0,257.4289,257.592,257.2754,257.544,23425.0
2023-11-06 10:00:00,268.4,268.43,267.87,268.12,24341.0,257.5344,257.5632,257.0259,257.2658,24341.0
2023-11-06 10:05:00,268.12,268.18,267.96,268.17,16269.0,257.2658,257.3233,257.1123,257.3138,16269.0
2023-11-06 10:10:00,268.12,268.21,267.96,268.18,37158.0,257.2658,257.3521,257.1123,257.3233,37158.0
2023-11-06 10:15:00,268.23,268.23,267.97,268.12,14874.0,257.3713,257.3713,257.1218,257.2658,14874.0
2023-11-06 10:20:00,268.1,268.21,267.94,268.17,14772.0,257.2466,257.3521,257.0931,257.3138,14772.0
2023-11-06 10:25:00,268.18,268.35,268.11,268.18,8972.0,257.3233,257.4865,257.2562,257.3233,8972.0
2023-11-06 10:30:00,268.16,268.26,268.03,268.09,10501.0,257.3042,257.4001,257.1794,257.237,10501.0
2023-11-06 10:35:00,268.08,268.47,268.07,268.44,15425.0,257.2274,257.6016,257.2178,257.5728,15425.0
2023-11-06 10:40:00,268.46,268.46,267.99,268.05,17469.0,257.592,257.592,257.141,257.1986,17469.0
2023-11-06 10:45:00,268.0,268.06,267.73,267.87,22643.0,257.1506,257.2082,256.8916,257.0259,22643.0
2023-11-06 10:50:00,267.82,267.99,267.73,267.99,11476.0,256.9779,257.141,256.8916,257.141,11476.0
2023-11-06 10:55:00,268.0,268.42,268.0,268.42,8599.0,257.1506,257.5536,257.1506,257.5536,8599.0
2023-11-06 11:00:00,268.47,268.77,268.46,268.51,15345.0,257.6016,257.8895,257.592,257.64,15345.0
2023-11-06 11:05:00,268.57,268.63,268.47,268.5,8024.0,257.6976,257.7551,257.6016,257.6304,8024.0
2023-11-06 11:10:00,268.48,268.69,268.43,268.67,11579.0,257.6112,257.8127,257.5632,257.7935,11579.0
2023-11-06 11:15:00,268.66,268.66,268.36,268.51,10531.0,257.7839,257.7839,257.4961,257.64,10531.0
2023-11-06 11:20:00,268.48,268.7,268.39,268.7,9986.0,257.6112,257.8223,257.5248,257.8223,9986.0
2023-11-06 11:25:00,268.7,268.95,268.69,268.72,8190.0,257.8223,258.0622,257.8127,257.8415,8190.0
2023-11-06 11:30:00,268.72,268.85,268.62,268.72,13956.0,257.8415,257.9662,257.7455,257.8415,13956.0
2023-11-06 11:35:00,268.73,268.77,268.59,268.73,8213.0,257.8511,257.8895,257.7167,257.8511,8213.0
2023-11-06 11:40:00,268.77,268.8,268.54,268.56,9682.0,257.8895,257.9182,257.6688,257.688,9682.0
2023-11-06 11:45:00,268.52,268.79,268.52,268.76,11570.0,257.6496,257.9087,257.6496,257.8799,11570.0
2023-11-06 11:50:00,268.76,268.8,268.62,268.69,8173.0,257.8799,257.9182,257.7455,257.8127,8173.0
2023-11-06 11:55:00,268.7,268.78,268.63,268.7,6864.0,257.8223,257.8991,257.7551,257.8223,6864.0
2023-11-06 12:00:00,268.79,269.0,268.76,268.82,11855.0,257.9087,258.1102,257.8799,257.9374,11855.0
2023-11-06 12:05:00,268.82,268.96,268.74,268.82,6894.0,257.9374,258.0718,257.8607,257.9374,6894.0
2023-11-06 12:10:00,268.86,268.97,268.73,268.75,11901.0,257.9758,258.0814,257.8511,257.8703,11901.0
2023-11-06 12:15:00,268.75,268.99,268.71,268.94,12601.0,257.8703,258.1006,257.8319,258.0526,12601.0
2023-11-06 12:20:00,268.94,268.99,268.87,268.9,12569.0,258.0526,258.1006,257.9854,258.0142,12569.0
2023-11-06 12:25:00,268.96,269.02,268.89,268.91,7341.0,258.0718,258.1293,258.0046,258.0238,7341.0
2023-11-06 12:30:00,268.93,269.03,268.88,269.01,9145.0,258.043,258.1389,257.995,258.1197,9145.0
2023-11-06 12:35:00,268.99,269.0,268.79,268.91,16768.0,258.1006,258.1102,257.9087,258.0238,16768.0
2023-11-06 12:40:00,268.88,269.03,268.88,268.97,11721.0,257.995,258.1389,257.995,258.0814,11721.0
2023-11-06 12:45:00,268.98,269.04,268.9,268.9,12686.0,258.091,258.1485,258.0142,258.0142,12686.0
2023-11-06 12:50:00,268.89,269.05,268.87,269.05,8621.0,258.0046,258.1581,257.9854,258.1581,8621.0
2023-11-06 12:55:00,269.05,269.11,268.95,268.98,12314.0,258.1581,258.2157,258.0622,258.091,12314.0
2023-11-06 13:00:00,269.02,269.06,268.88,268.89,9517.0,258.1293,258.1677,257.995,258.0046,9517.0
2023-11-06 13:05:00,268.92,268.94,268.8,268.85,5787.0,258.0334,258.0526,257.9182,257.9662,5787.0
2023-11-06 13:10:00,268.89,268.89,268.66,268.8,5752.0,258.0046,258.0046,257.7839,257.9182,5752.0
2023-11-06 13:15:00,268.8,268.88,268.72,268.81,10053.0,257.9182,257.995,257.8415,257.9278,10053.0
2023-11-06 13:20:00,268.78,269.02,268.67,269.01,10200.0,257.8991,258.1293,257.7935,258.1197,10200.0
2023-11-06 13:25:00,268.98,268.98,268.82,268.83,8960.0,258.091,258.091,257.9374,257.947,8960.0
2023-11-06 13:30:00,268.82,268.82,268.6,268.64,5418.0,257.9374,257.9374,257.7263,257.7647,5418.0
2023-11-06 13:35:00,268.64,268.75,268.64,268.73,9320.0,257.7647,257.8703,257.7647,257.8511,9320.0
2023-11-06 13:40:00,268.72,268.83,268.71,268.78,9011.0,257.8415,257.947,257.8319,257.8991,9011.0
2023-11-06 13:45:00,268.76,268.8,268.7,268.72,7012.0,257.8799,257.9182,257.8223,257.8415,7012.0
2023-11-06 13:50:00,268.7,268.72,268.55,268.59,13535.0,257.8223,257.8415,257.6784,257.7167,13535.0
2023-11-06 13:55:00,268.58,268.64,268.56,268.59,10634.0,257.7072,257.7647,257.688,257.7167,10634.0
2023-11-06 14:00:00,268.58,268.62,268.49,268.57,12295.0,257.7072,257.7455,257.6208,257.6976,12295.0
2023-11-06 14:05:00,268.56,268.71,268.49,268.54,36934.0,257.688,257.8319,257.6208,257.6688,36934.0
2023-11-06 14:10:00,268.54,268.54,268.15,268.16,21062.0,257.6688,257.6688,257.2946,257.3042,21062.0
2023-11-06 14:15:00,268.12,268.36,268.1,268.35,53512.0,257.2658,257.4961,257.2466,257.4865,53512.0
2023-11-06 14:20:00,268.37,268.45,268.3,268.44,14243.0,257.5057,257.5824,257.4385,257.5728,14243.0
2023-11-06 14:25:00,268.45,268.5,268.4,268.46,8623.0,257.5824,257.6304,257.5344,257.592,8623.0
2023-11-06 14:30:00,268.45,268.65,268.42,268.64,22845.0,257.5824,257.7743,257.5536,257.7647,22845.0
2023-11-06 14:35:00,268.61,268.63,268.44,268.44,29504.0,257.7359,257.7551,257.5728,257.5728,29504.0
2023-11-06 14:40:00,268.44,268.62,268.42,268.52,17129.0,257.5728,257.7455,257.5536,257.6496,17129.0
2023-11-06 14:45:00,268.52,268.56,268.46,268.54,12627.0,257.6496,257.688,257.592,257.6688,12627.0
2023-11-06 14:50:00,268.55,268.65,268.53,268.58,7738.0,257.6784,257.7743,257.6592,257.7072,7738.0
2023-11-06 14:55:00,268.59,268.65,268.51,268.53,13526.0,257.7167,257.7743,257.64,257.6592,13526.0
2023-11-06 15:00:00,268.53,268.54,268.39,268.47,13354.0,257.6592,257.6688,257.5248,257.6016,13354.0
2023-11-06 15:05:00,268.46,268.56,268.43,268.51,11810.0,257.592,257.688,257.5632,257.64,11810.0
2023-11-06 15:10:00,268.5,268.63,268.5,268.61,10087.0,257.6304,257.7551,257.6304,257.7359,10087.0
2023-11-06 15:15:00,268.58,268.7,268.53,268.7,13538.0,257.7072,257.8223,257.6592,257.8223,13538.0
2023-11-06 15:20:00,268.71,268.74,268.56,268.57,17832.0,257.8319,257.8607,257.688,257.6976,17832.0
2023-11-06 15:25:00,268.56,268.67,268.54,268.67,10795.0,257.688,257.7935,257.6688,257.7935,10795.0
2023-11-06 15:30:00,268.67,268.72,268.4,268.41,22373.0,257.7935,257.8415,257.5344,257.544,22373.0
2023-11-06 15:35:00,268.39,268.44,268.31,268.44,23949.0,257.5248,257.5728,257.4481,257.5728,23949.0
2023-11-06 15:40:00,268.42,268.56,268.36,268.44,21402.0,257.5536,257.688,257.4961,257.5728,21402.0
2023-11-06 15:45:00,268.4,268.59,268.33,268.57,36697.0,257.5344,257.7167,257.4673,257.6976,36697.0
2023-11-06 15:50:00,268.6,268.6,268.34,268.48,73132.0,257.7263,257.7263,257.4769,257.6112,73132.0
2023-11-06 15:55:00,268.52,269.06,268.49,268.96,129464.0,257.6496,258.1677,257.6208,258.0718,129464.0
2023-11-07 09:30:00,268.8,269.06,268.4,269.02,44905.0,257.9182,258.1677,257.5344,258.1293,44905.0
2023-11-07 09:35:00,268.9,269.0,268.5,268.73,10988.0,258.0142,258.1102,257.6304,257.8511,10988.0
2023-11-07 09:40:00,268.88,268.9,268.66,268.75,5670.0,257.995,258.0142,257.7839,257.8703,5670.0
2023-11-07 09:45:00,268.79,269.1,268.73,269.0,12138.0,257.9087,258.2061,257.8511,258.1102,12138.0
2023-11-07 09:50:00,268.99,269.05,268.84,269.0,9458.0,258.1006,258.1581,257.9566,258.1102,9458.0
2023-11-07 09:55:00,269.02,269.21,269.01,269.08,17322.0,258.1293,258.3116,258.1197,258.1869,17322.0
2023-11-07 10:00:00,269.1,269.22,269.03,269.08,18932.0,258.2061,258.3212,258.1389,258.1869,18932.0
2023-11-07 10:05:00,269.08,269.41,269.01,269.4,25653.0,258.1869,258.5036,258.1197,258.494,25653.0
2023-11-07 10:10:00,269.39,269.79,269.36,269.36,14858.0,258.4844,258.8682,258.4556,258.4556,14858.0
2023-11-07 10:15:00,269.4,269.43,268.86,268.92,11413.0,258.494,258.5227,257.9758,258.0334,11413.0
2023-11-07 10:20:00,268.91,268.91,268.66,268.83,13572.0,258.0238,258.0238,257.7839,257.947,13572.0
2023-11-07 10:25:00,268.86,269.15,268.83,269.1,22060.0,257.9758,258.2541,257.947,258.2061,22060.0
2023-11-07 10:30:00,269.03,269.2,268.95,269.16,18548.0,258.1389,258.3021,258.0622,258.2637,18548.0
2023-11-07 10:35:00,269.22,269.27,268.98,269.05,13851.0,258.3212,258.3692,258.091,258.1581,13851.0
2023-11-07 10:40:00,269.07,269.09,268.85,269.02,12037.0,258.1773,258.1965,257.9662,258.1293,12037.0
2023-11-07 10:45:00,269.07,269.2,268.98,269.08,12926.0,258.1773,258.3021,258.091,258.1869,12926.0
2023-11-07 10:50:00,269.05,269.34,268.98,269.34,22397.0,258.1581,258.4364,258.091,258.4364,22397.0
2023-11-07 10:55:00,269.36,269.65,269.31,269.42,19628.0,258.4556,258.7338,258.4076,258.5131,19628.0
2023-11-07 11:00:00,269.41,269.57,269.29,269.45,24306.0,258.5036,258.6571,258.3884,258.5419,24306.0
2023-11-07 11:05:00,269.44,269.47,269.02,269.03,7973.0,258.5323,258.5611,258.1293,258.1389,7973.0
2023-11-07 11:10:00,269.03,269.17,268.98,269.05,16691.0,258.1389,258.2733,258.091,258.1581,16691.0
2023-11-07 11:15:00,269.08,269.25,269.06,269.13,10024.0,258.1869,258.35,258.1677,258.2349,10024.0
2023-11-07 11:20:00,269.16,269.35,269.16,269.34,17866.0,258.2637,258.446,258.2637,258.4364,17866.0
2023-11-07 11:25:00,269.37,269.51,269.33,269.42,16235.0,258.4652,258.5995,258.4268,258.5131,16235.0
2023-11-07 11:30:00,269.42,269.42,269.15,269.41,17530.0,258.5131,258.5131,258.2541,258.5036,17530.0
2023-11-07 11:35:00,269.39,269.63,269.39,269.49,14769.0,258.4844,258.7146,258.4844,258.5803,14769.0
2023-11-07 11:40:00,269.51,269.75,269.49,269.72,9749.0,258.5995,258.8298,258.5803,258.801,9749.0
2023-11-07 11:45:00,269.71,269.74,269.41,269.43,7111.0,258.7914,258.8202,258.5036,258.5227,7111.0
2023-11-07 11:50:00,269.4,269.46,269.31,269.35,13873.0,258.494,258.5515,258.4076,258.446,13873.0
2023-11-07 11:55:00,269.34,269.49,269.19,269.24,12920.0,258.4364,258.5803,258.2925,258.3404,12920.0
2023-11-07 12:00:00,269.25,269.25,269.01,269.05,11740.0,258.35,258.35,258.1197,258.1581,11740.0
2023-11-07 12:05:00,269.02,269.12,268.92,269.11,13082.0,258.1293,258.2253,258.0334,258.2157,13082.0
2023-11-07 12:10:00,269.13,269.25,269.01,269.04,22866.0,258.2349,258.35,258.1197,258.1485,22866.0
2023-11-07 12:15:00,269.01,269.01,268.73,268.89,10575.0,258.1197,258.1197,257.8511,258.0046,10575.0
2023-11-07 12:20:00,268.95,269.08,268.77,269.06,8703.0,258.0622,258.1869,257.8895,258.1677,8703.0
2023-11-07 12:25:00,269.03,269.09,268.85,268.86,17381.0,258.1389,258.1965,257.9662,257.9758,17381.0
2023-11-07 12:30:00,268.81,268.81,268.51,268.64,30029.0,257.9278,257.9278,257.64,257.7647,30029.0
2023-11-07 12:35:00,268.6,268.69,268.54,268.66,11316.0,257.7263,257.8127,257.6688,257.7839,11316.0
2023-11-07 12:40:00,268.64,268.71,268.57,268.68,14508.0,257.7647,257.8319,257.6976,257.8031,14508.0
2023-11-07 12:45:00,268.69,268.86,268.61,268.66,17703.0,257.8127,257.9758,257.7359,257.7839,17703.0
2023-11-07 12:50:00,268.69,268.78,268.61,268.73,15930.0,257.8127,257.8991,257.7359,257.8511,15930.0
2023-11-07 12:55:00,268.73,268.89,268.7,268.88,11481.0,257.8511,258.0046,257.8223,257.995,11481.0
2023-11-07 13:00:00,268.85,269.16,268.83,269.08,11148.0,257.9662,258.2637,257.947,258.1869,11148.0
2023-11-07 13:05:00,269.08,269.21,269.08,269.13,8534.0,258.1869,258.3116,258.1869,258.2349,8534.0
2023-11-07 13:10:00,269.11,269.14,268.96,268.96,5182.0,258.2157,258.2445,258.0718,258.0718,5182.0
2023-11-07 13:15:00,269.0,269.0,268.88,268.9,5137.0,258.1102,258.1102,257.995,258.0142,5137.0
2023-11-07 13:20:00,268.9,269.07,268.9,269.06,6549.0,258.0142,258.1773,258.0142,258.1677,6549.0
2023-11-07 13:25:00,269.04,269.04,268.96,269.0,6030.0,258.1485,258.1485,258.0718,258.1102,6030.0
2023-11-07 13:30:00,269.01,269.01,268.9,268.94,7916.0,258.1197,258.1197,258.0142,258.0526,7916.0
2023-11-07 13:35:00,268.92,268.96,268.79,268.79,7555.0,258.0334,258.0718,257.9087,257.9087,7555.0
2023-11-07 13:40:00,268.79,268.88,268.73,268.75,7569.0,257.9087,257.995,257.8511,257.8703,7569.0
2023-11-07 13:45:00,268.78,268.91,268.75,268.85,8985.0,257.8991,258.0238,257.8703,257.9662,8985.0
2023-11-07 13:50:00,268.8,268.93,268.75,268.82,8697.0,257.9182,258.043,257.8703,257.9374,8697.0
2023-11-07 13:55:00,268.88,268.96,268.8,268.86,7820.0,257.995,258.0718,257.9182,257.9758,7820.0
2023-11-07 14:00:00,268.84,268.9,268.78,268.81,5341.0,257.9566,258.0142,257.8991,257.9278,5341.0
2023-11-07 14:05:00,268.79,268.83,268.72,268.78,5958.0,257.9087,257.947,257.8415,257.8991,5958.0
2023-11-07 14:10:00,268.75,268.85,268.72,268.81,13047.0,257.8703,257.9662,257.8415,257.9278,13047.0
2023-11-07 14:15:00,268.8,268.88,268.77,268.81,20563.0,257.9182,257.995,257.8895,257.9278,20563.0
2023-11-07 14:20:00,268.82,268.93,268.72,268.78,18610.0,257.9374,258.043,257.8415,257.8991,18610.0
2023-11-07 14:25:00,268.74,268.74,268.4,268.43,10615.0,257.8607,257.8607,257.5344,257.5632,10615.0
2023-11-07 14:30:00,268.46,268.53,268.32,268.32,10792.0,257.592,257.6592,257.4577,257.4577,10792.0
2023-11-07 14:35:00,268.32,268.38,268.11,268.11,9648.0,257.4577,257.5153,257.2562,257.2562,9648.0
2023-11-07 14:40:00,268.16,268.29,268.13,268.24,10352.0,257.3042,257.4289,257.2754,257.3809,10352.0
2023-11-07 14:45:00,268.22,268.37,268.17,268.19,4709.0,257.3617,257.5057,257.3138,257.3329,4709.0
2023-11-07 14:50:00,268.18,268.35,268.16,268.29,9752.0,257.3233,257.4865,257.3042,257.4289,9752.0
2023-11-07 14:55:00,268.32,268.33,268.12,268.17,11898.0,257.4577,257.4673,257.2658,257.3138,11898.0
2023-11-07 15:00:00,268.18,268.38,268.18,268.34,7783.0,257.3233,257.5153,257.3233,257.4769,7783.0
2023-11-07 15:05:00,268.38,268.41,268.26,268.28,5593.0,257.5153,257.544,257.4001,257.4193,5593.0
2023-11-07 15:10:00,268.24,268.42,268.21,268.41,8610.0,257.3809,257.5536,257.3521,257.544,8610.0
2023-11-07 15:15:00,268.41,268.46,268.36,268.46,6517.0,257.544,257.592,257.4961,257.592,6517.0
2023-11-07 15:20:00,268.43,268.51,268.35,268.39,11619.0,257.5632,257.64,257.4865,257.5248,11619.0
2023-11-07 15:25:00,268.4,268.45,268.3,268.38,8524.0,257.5344,257.5824,257.4385,257.5153,8524.0
2023-11-07 15:30:00,268.44,268.63,268.44,268.62,10925.0,257.5728,257.7551,257.5728,257.7455,10925.0
2023-11-07 15:35:00,268.61,268.75,268.57,268.72,17023.0,257.7359,257.8703,257.6976,257.8415,17023.0
2023-11-07 15:40:00,268.72,268.74,268.62,268.72,12617.0,257.8415,257.8607,257.7455,257.8415,12617.0
2023-11-07 15:45:00,268.73,268.82,268.64,268.78,29345.0,257.8511,257.9374,257.7647,257.8991,29345.0
2023-11-07 15:50:00,268.77,268.77,268.5,268.67,33938.0,257.8895,257.8895,257.6304,257.7935,33938.0
2023-11-07 15:55:00,268.67,268.74,268.44,268.64,84791.0,257.7935,257.8607,257.5728,257.7647,84791.0
2023-11-08 09:30:00,268.83,270.06,268.83,269.26,84463.0,257.947,259.1272,257.947,258.3596,84463.0
2023-11-08 09:35:00,269.28,269.61,268.88,268.91,16815.0,258.3788,258.6955,257.995,258.0238,16815.0
2023-11-08 09:40:00,268.87,269.21,268.84,269.08,11128.0,257.9854,258.3116,257.9566,258.1869,11128.0
2023-11-08 09:45:00,269.06,269.58,269.05,269.41,21541.0,258.1677,258.6667,258.1581,258.5036,21541.0
2023-11-08 09:50:00,269.53,269.54,269.02,269.11,10031.0,258.6187,258.6283,258.1293,258.2157,10031.0
2023-11-08 09:55:00,269.16,269.45,269.04,269.43,20759.0,258.2637,258.5419,258.1485,258.5227,20759.0
2023-11-08 10:00:00,269.55,269.67,269.27,269.29,21128.0,258.6379,258.753,258.3692,258.3884,21128.0
2023-11-08 10:05:00,269.31,269.37,269.0,269.02,20960.0,258.4076,258.4652,258.1102,258.1293,20960.0
2023-11-08 10:10:00,269.08,269.29,268.82,269.24,23518.0,258.1869,258.3884,257.9374,258.3404,23518.0
2023-11-08 10:15:00,269.39,269.5,269.19,269.24,12188.0,258.4844,258.5899,258.2925,258.3404,12188.0
2023-11-08 10:20:00,269.24,269.35,268.88,269.0,14158.0,258.3404,258.446,257.995,258.1102,14158.0
2023-11-08 10:25:00,269.03,269.07,268.8,269.0,16519.0,258.1389,258.1773,257.9182,258.1102,16519.0
2023-11-08 10:30:00,268.97,269.0,268.72,268.79,18397.0,258.0814,258.1102,257.8415,257.9087,18397.0
2023-11-08 10:35:00,268.73,268.73,268.41,268.51,12967.0,257.8511,257.8511,257.544,257.64,12967.0
2023-11-08 10:40:00,268.56,268.75,268.34,268.48,13880.0,257.688,257.8703,257.4769,257.6112,13880.0
2023-11-08 10:45:00,268.53,268.58,268.25,268.41,15892.0,257.6592,257.7072,257.3905,257.544,15892.0
2023-11-08 10:50:00,268.38,268.56,268.34,268.47,6708.0,257.5153,257.688,257.4769,257.6016,6708.0
2023-11-08 10:55:00,268.5,268.54,268.39,268.39,4403.0,257.6304,257.6688,257.5248,257.5248,4403.0
2023-11-08 11:00:00,268.41,268.55,268.25,268.25,8359.0,257.544,257.6784,257.3905,257.3905,8359.0
2023-11-08 11:05:00,268.24,268.3,268.08,268.23,8189.0,257.3809,257.4385,257.2274,257.3713,8189.0
2023-11-08 11:10:00,268.27,268.57,268.13,268.43,16838.0,257.4097,257.6976,257.2754,257.5632,16838.0
2023-11-08 11:15:00,268.42,268.56,268.36,268.55,22347.0,257.5536,257.688,257.4961,257.6784,22347.0
2023-11-08 11:20:00,268.45,268.45,268.11,268.11,4169.0,257.5824,257.5824,257.2562,257.2562,4169.0
2023-11-08 11:25:00,268.15,268.36,268.15,268.36,2554.0,257.2946,257.4961,257.2946,257.4961,2554.0
2023-11-08 11:30:00,268.25,268.36,268.13,268.24,10520.0,257.3905,257.4961,257.2754,257.3809,10520.0
2023-11-08 11:35:00,268.39,268.44,268.19,268.19,5155.0,257.5248,257.5728,257.3329,257.3329,5155.0
2023-11-08 11:40:00,268.27,268.27,268.09,268.2,3751.0,257.4097,257.4097,257.237,257.3425,3751.0
2023-11-08 11:45:00,268.13,268.23,268.02,268.11,4008.0,257.2754,257.3713,257.1698,257.2562,4008.0
2023-11-08 11:50:00,268.14,268.25,267.98,268.23,5881.0,257.285,257.3905,257.1314,257.3713,5881.0
2023-11-08 11:55:00,268.22,268.23,267.99,268.09,5579.0,257.3617,257.3713,257.141,257.237,5579.0
2023-11-08 12:00:00,268.1,268.13,267.71,267.83,11784.0,257.2466,257.2754,256.8724,256.9875,11784.0
2023-11-08 12:05:00,267.87,267.98,267.5,267.56,6341.0,257.0259,257.1314,256.6709,256.7284,6341.0
2023-11-08 12:10:00,267.49,267.77,267.49,267.72,5621.0,256.6613,256.9299,256.6613,256.882,5621.0
2023-11-08 12:15:00,267.7,267.81,267.62,267.68,2943.0,256.8628,256.9683,256.786,256.8436,2943.0
2023-11-08 12:20:00,267.7,267.73,267.54,267.57,11103.0,256.8628,256.8916,256.7093,256.738,11103.0
2023-11-08 12:25:00,267.57,267.76,267.55,267.72,14499.0,256.738,256.9203,256.7189,256.882,14499.0
2023-11-08 12:30:00,267.69,267.91,267.64,267.88,8553.0,256.8532,257.0643,256.8052,257.0355,8553.0
2023-11-08 12:35:00,267.82,267.95,267.82,267.93,5870.0,256.9779,257.1027,256.9779,257.0835,5870.0
2023-11-08 12:40:00,267.89,267.92,267.73,267.73,3219.0,257.0451,257.0739,256.8916,256.8916,3219.0
2023-11-08 12:45:00,267.72,267.82,267.61,267.68,5318.0,256.882,256.9779,256.7764,256.8436,5318.0
2023-11-08 12:50:00,267.65,267.67,267.45,267.45,7751.0,256.8148,256.834,256.6229,256.6229,7751.0
2023-11-08 12:55:00,267.44,267.69,267.43,267.68,4756.0,256.6133,256.8532,256.6037,256.8436,4756.0
2023-11-08 13:00:00,267.68,267.69,267.52,267.63,7420.0,256.8436,256.8532,256.6901,256.7956,7420.0
2023-11-08 13:05:00,267.62,267.66,267.45,267.53,4180.0,256.786,256.8244,256.6229,256.6997,4180.0
2023-11-08 13:10:00,267.5,267.5,267.38,267.42,4840.0,256.6709,256.6709,256.5557,256.5941,4840.0
2023-11-08 13:15:00,267.42,267.46,267.35,267.37,2914.0,256.5941,256.6325,256.5269,256.5461,2914.0
2023-11-08 13:20:00,267.37,267.43,267.28,267.43,3607.0,256.5461,256.6037,256.4598,256.6037,3607.0
2023-11-08 13:25:00,267.41,267.53,267.34,267.49,3102.0,256.5845,256.6997,256.5174,256.6613,3102.0
2023-11-08 13:30:00,267.51,267.69,267.51,267.6,5130.0,256.6805,256.8532,256.6805,256.7668,5130.0
2023-11-08 13:35:00,267.62,267.74,267.6,267.7,6347.0,256.786,256.9012,256.7668,256.8628,6347.0
2023-11-08 13:40:00,267.69,267.92,267.68,267.8,3848.0,256.8532,257.0739,256.8436,256.9587,3848.0
2023-11-08 13:45:00,267.8,267.87,267.75,267.82,3555.0,256.9587,257.0259,256.9108,256.9779,3555.0
2023-11-08 13:50:00,267.92,267.94,267.77,267.79,4943.0,257.0739,257.0931,256.9299,256.9491,4943.0
2023-11-08 13:55:00,267.8,267.81,267.61,267.69,8795.0,256.9587,256.9683,256.7764,256.8532,8795.0
2023-11-08 14:00:00,267.64,267.87,267.63,267.84,5874.0,256.8052,257.0259,256.7956,256.9971,5874.0
2023-11-08 14:05:00,267.84,267.86,267.65,267.68,6007.0,256.9971,257.0163,256.8148,256.8436,6007.0
2023-11-08 14:10:00,267.69,267.69,267.57,267.63,3384.0,256.8532,256.8532,256.738,256.7956,3384.0
2023-11-08 14:15:00,267.61,267.67,267.51,267.53,8999.0,256.7764,256.834,256.6805,256.6997,8999.0
2023-11-08 14:20:00,267.56,267.66,267.54,267.58,3794.0,256.7284,256.8244,256.7093,256.7476,3794.0
2023-11-08 14:25:00,267.6,267.66,267.47,267.49,7199.0,256.7668,256.8244,256.6421,256.6613,7199.0
2023-11-08 14:30:00,267.52,267.55,267.34,267.35,3150.0,256.6901,256.7189,256.5174,256.5269,3150.0
2023-11-08 14:35:00,267.38,267.55,267.38,267.52,8913.0,256.5557,256.7189,256.5557,256.6901,8913.0
2023-11-08 14:40:00,267.51,267.54,267.31,267.35,10335.0,256.6805,256.7093,256.4886,256.5269,10335.0
2023-11-08 14:45:00,267.37,267.48,267.34,267.44,9397.0,256.5461,256.6517,256.5174,256.6133,9397.0
2023-11-08 14:50:00,267.43,267.56,267.43,267.52,6511.0,256.6037,256.7284,256.6037,256.6901,6511.0
2023-11-08 14:55:00,267.49,267.61,267.47,267.56,10218.0,256.6613,256.7764,256.6421,256.7284,10218.0
2023-11-08 15:00:00,267.62,267.76,267.55,267.76,5534.0,256.786,256.9203,256.7189,256.9203,5534.0
2023-11-08 15:05:00,267.75,267.76,267.53,267.61,15658.0,256.9108,256.9203,256.6997,256.7764,15658.0
2023-11-08 15:10:00,267.65,267.71,267.61,267.62,8242.0,256.8148,256.8724,256.7764,256.786,8242.0
2023-11-08 15:15:00,267.66,267.85,267.65,267.76,9914.0,256.8244,257.0067,256.8148,256.9203,9914.0
2023-11-08 15:20:00,267.78,267.87,267.75,267.85,20218.0,256.9395,257.0259,256.9108,257.0067,20218.0
2023-11-08 15:25:00,267.82,267.86,267.55,267.56,8811.0,256.9779,257.0163,256.7189,256.7284,8811.0
2023-11-08 15:30:00,267.52,267.68,267.5,267.63,9082.0,256.6901,256.8436,256.6709,256.7956,9082.0
2023-11-08 15:35:00,267.65,267.68,267.55,267.66,13338.0,256.8148,256.8436,256.7189,256.8244,13338.0
2023-11-08 15:40:00,267.65,268.11,267.65,268.03,18595.0,256.8148,257.2562,256.8148,257.1794,18595.0
2023-11-08 15:45:00,268.0,268.16,267.94,268.06,20667.0,257.1506,257.3042,257.0931,257.2082,20667.0
2023-11-08 15:50:00,268.07,268.08,267.64,267.7,36495.0,257.2178,257.2274,256.8052,256.8628,36495.0
2023-11-08 15:55:00,267.71,267.71,267.45,267.48,111346.0,256.8724,256.8724,256.6229,256.6517,111346.0
2023-11-09 09:30:00,268.24,268.24,267.6,267.84,38598.0,257.3809,257.3809,256.7668,256.9971,38598.0
2023-11-09 09:35:00,267.8,268.16,267.59,268.15,9868.0,256.9587,257.3042,256.7572,257.2946,9868.0
2023-11-09 09:40:00,268.15,268.34,267.56,267.59,11585.0,257.2946,257.4769,256.7284,256.7572,11585.0
2023-11-09 09:45:00,267.63,267.74,267.32,267.39,17491.0,256.7956,256.9012,256.4982,256.5653,17491.0
2023-11-09 09:50:00,267.44,267.44,267.16,267.33,10882.0,256.6133,256.6133,256.3446,256.5078,10882.0
2023-11-09 09:55:00,267.34,267.46,267.03,267.36,42388.0,256.5174,256.6325,256.2199,256.5365,42388.0
2023-11-09 10:00:00,267.47,267.49,266.95,266.99,14912.0,256.6421,256.6613,256.1431,256.1815,14912.0
2023-11-09 10:05:00,266.97,267.06,266.63,266.72,22352.0,256.1623,256.2487,255.8361,255.9225,22352.0
2023-11-09 10:10:00,266.73,266.96,266.72,266.91,19628.0,255.932,256.1527,255.9225,256.1048,19628.0
2023-11-09 10:15:00,266.86,266.86,266.5,266.62,12098.0,256.0568,256.0568,255.7114,255.8265,12098.0
2023-11-09 10:20:00,266.62,266.95,266.62,266.81,8414.0,255.8265,256.1431,255.8265,256.0088,8414.0
2023-11-09 10:25:00,266.83,267.1,266.8,266.89,6866.0,256.028,256.2871,255.9992,256.0856,6866.0
2023-11-09 10:30:00,266.89,267.22,266.86,267.08,13885.0,256.0856,256.4022,256.0568,256.2679,13885.0
2023-11-09 10:35:00,267.03,267.43,266.98,267.33,7077.0,256.2199,256.6037,256.1719,256.5078,7077.0
2023-11-09 10:40:00,267.25,267.28,267.0,267.06,7461.0,256.431,256.4598,256.1911,256.2487,7461.0
2023-11-09 10:45:00,267.04,267.19,266.93,266.96,11642.0,256.2295,256.3734,256.124,256.1527,11642.0
2023-11-09 10:50:00,266.98,267.17,266.98,267.13,10375.0,256.1719,256.3542,256.1719,256.3159,10375.0
2023-11-09 10:55:00,267.16,267.38,267.11,267.29,11700.0,256.3446,256.5557,256.2967,256.4694,11700.0
2023-11-09 11:00:00,267.37,267.57,267.22,267.31,39703.0,256.5461,256.738,256.4022,256.4886,39703.0
2023-11-09 11:05:00,267.31,267.6,267.28,267.41,14847.0,256.4886,256.7668,256.4598,256.5845,14847.0
2023-11-09 11:10:00,267.37,267.51,267.29,267.32,48873.0,256.5461,256.6805,256.4694,256.4982,48873.0
2023-11-09 11:15:00,267.34,267.49,267.33,267.46,10262.0,256.5174,256.6613,256.5078,256.6325,10262.0
2023-11-09 11:20:00,267.38,267.38,267.18,267.29,10362.0,256.5557,256.5557,256.3638,256.4694,10362.0
2023-11-09 11:25:00,267.27,267.37,267.11,267.25,7888.0,256.4502,256.5461,256.2967,256.431,7888.0
2023-11-09 11:30:00,267.28,267.44,267.22,267.31,8096.0,256.4598,256.6133,256.4022,256.4886,8096.0
2023-11-09 11:35:00,267.33,267.33,267.08,267.18,5424.0,256.5078,256.5078,256.2679,256.3638,5424.0
2023-11-09 11:40:00,267.15,267.22,266.99,267.1,3898.0,256.335,256.4022,256.1815,256.2871,3898.0
2023-11-09 11:45:00,267.06,267.09,266.94,266.98,10912.0,256.2487,256.2775,256.1335,256.1719,10912.0
2023-11-09 11:50:00,266.97,267.18,266.94,267.02,8216.0,256.1623,256.3638,256.1335,256.2103,8216.0
2023-11-09 11:55:00,267.0,267.16,266.87,267.13,4669.0,256.1911,256.3446,256.0664,256.3159,4669.0
2023-11-09 12:00:00,267.19,267.33,267.19,267.32,7366.0,256.3734,256.5078,256.3734,256.4982,7366.0
2023-11-09 12:05:00,267.33,267.37,267.18,267.24,8397.0,256.5078,256.5461,256.3638,256.4214,8397.0
2023-11-09 12:10:00,267.23,267.32,267.0,267.32,7813.0,256.4118,256.4982,256.1911,256.4982,7813.0
2023-11-09 12:15:00,267.28,267.34,267.22,267.29,4558.0,256.4598,256.5174,256.4022,256.4694,4558.0
2023-11-09 12:20:00,267.28,267.33,267.14,267.26,8168.0,256.4598,256.5078,256.3254,256.4406,8168.0
2023-11-09 12:25:00,267.27,267.35,267.24,267.28,6405.0,256.4502,256.5269,256.4214,256.4598,6405.0
2023-11-09 12:30:00,267.28,267.29,267.15,267.23,4502.0,256.4598,256.4694,256.335,256.4118,4502.0
2023-11-09 12:35:00,267.25,267.36,267.24,267.34,5134.0,256.431,256.5365,256.4214,256.5174,5134.0
2023-11-09 12:40:00,267.32,267.37,267.26,267.32,17294.0,256.4982,256.5461,256.4406,256.4982,17294.0
2023-11-09 12:45:00,267.3,267.41,267.2,267.41,27834.0,256.479,256.5845,256.383,256.5845,27834.0
2023-11-09 12:50:00,267.44,267.56,267.32,267.33,7546.0,256.6133,256.7284,256.4982,256.5078,7546.0
2023-11-09 12:55:00,267.42,267.58,267.4,267.48,5374.0,256.5941,256.7476,256.5749,256.6517,5374.0
2023-11-09 13:00:00,267.49,267.63,267.0,267.07,7588.0,256.6613,256.7956,256.1911,256.2583,7588.0
2023-11-09 13:05:00,267.28,267.31,266.86,267.03,6843.0,256.4598,256.4886,256.0568,256.2199,6843.0
2023-11-09 13:10:00,267.04,267.28,266.94,267.28,9143.0,256.2295,256.4598,256.1335,256.4598,9143.0
2023-11-09 13:15:00,267.25,267.27,267.03,267.03,2016.0,256.431,256.4502,256.2199,256.2199,2016.0
2023-11-09 13:20:00,267.0,267.34,266.95,267.34,3578.0,256.1911,256.5174,256.1431,256.5174,3578.0
2023-11-09 13:25:00,267.26,267.34,267.22,267.31,2794.0,256.4406,256.5174,256.4022,256.4886,2794.0
2023-11-09 13:30:00,267.33,267.61,267.22,267.59,8246.0,256.5078,256.7764,256.4022,256.7572,8246.0
2023-11-09 13:35:00,267.54,267.73,267.48,267.6,4271.0,256.7093,256.8916,256.6517,256.7668,4271.0
2023-11-09 13:40:00,267.5,267.55,267.25,267.25,6291.0,256.6709,256.7189,256.431,256.431,6291.0
2023-11-09 13:45:00,267.24,267.32,267.19,267.24,4741.0,256.4214,256.4982,256.3734,256.4214,4741.0
2023-11-09 13:50:00,267.29,267.3,267.1,267.1,2860.0,256.4694,256.479,256.2871,256.2871,2860.0
2023-11-09 13:55:00,267.12,267.4,267.11,267.26,4804.0,256.3063,256.5749,256.2967,256.4406,4804.0
2023-11-09 14:00:00,267.0,267.02,266.65,266.78,12966.0,256.1911,256.2103,255.8553,255.98,12966.0
2023-11-09 14:05:00,266.72,266.72,266.54,266.66,8982.0,255.9225,255.9225,255.7497,255.8649,8982.0
2023-11-09 14:10:00,266.61,266.61,266.34,266.4,12778.0,255.8169,255.8169,255.5578,255.6154,12778.0
2023-11-09 14:15:00,266.37,266.45,266.2,266.27,10608.0,255.5866,255.6634,255.4235,255.4907,10608.0
2023-11-09 14:20:00,266.28,266.38,266.22,266.35,8862.0,255.5003,255.5962,255.4427,255.5674,8862.0
2023-11-09 14:25:00,266.37,266.52,266.28,266.33,8145.0,255.5866,255.7305,255.5003,255.5482,8145.0
2023-11-09 14:30:00,266.33,266.44,266.23,266.26,6732.0,255.5482,255.6538,255.4523,255.4811,6732.0
2023-11-09 14:35:00,266.25,266.27,265.94,266.08,8046.0,255.4715,255.4907,255.174,255.3084,8046.0
2023-11-09 14:40:00,266.1,266.19,265.99,266.09,7134.0,255.3276,255.4139,255.222,255.318,7134.0
2023-11-09 14:45:00,266.11,266.36,266.1,266.31,12333.0,255.3371,255.577,255.3276,255.529,12333.0
2023-11-09 14:50:00,266.3,266.32,266.13,266.25,15127.0,255.5195,255.5386,255.3563,255.4715,15127.0
2023-11-09 14:55:00,266.26,266.51,266.2,266.5,14053.0,255.4811,255.721,255.4235,255.7114,14053.0
2023-11-09 15:00:00,266.52,266.52,266.24,266.35,24018.0,255.7305,255.7305,255.4619,255.5674,24018.0
2023-11-09 15:05:00,266.34,266.51,266.3,266.35,17682.0,255.5578,255.721,255.5195,255.5674,17682.0
2023-11-09 15:10:00,266.36,266.43,266.3,266.37,19782.0,255.577,255.6442,255.5195,255.5866,19782.0
2023-11-09 15:15:00,266.38,266.5,266.31,266.37,19972.0,255.5962,255.7114,255.529,255.5866,19972.0
2023-11-09 15:20:00,266.37,266.5,266.32,266.36,15354.0,255.5866,255.7114,255.5386,255.577,15354.0
2023-11-09 15:25:00,266.37,266.58,266.37,266.49,15000.0,255.5866,255.7881,255.5866,255.7018,15000.0
2023-11-09 15:30:00,266.5,266.6,266.39,266.58,26150.0,255.7114,255.8073,255.6058,255.7881,26150.0
2023-11-09 15:35:00,266.55,266.59,266.31,266.32,15128.0,255.7593,255.7977,255.529,255.5386,15128.0
2023-11-09 15:40:00,266.35,266.49,266.32,266.36,25822.0,255.5674,255.7018,255.5386,255.577,25822.0
2023-11-09 15:45:00,266.36,266.36,266.16,266.36,37173.0,255.577,255.577,255.3851,255.577,37173.0
2023-11-09 15:50:00,266.38,266.49,266.32,266.38,41502.0,255.5962,255.7018,255.5386,255.5962,41502.0
2023-11-09 15:55:00,266.39,266.93,266.38,266.88,116810.0,255.6058,256.124,255.5962,256.076,116810.0
2023-11-10 09:30:00,267.33,267.45,266.53,266.77,49366.0,256.5078,256.6229,255.7401,255.9704,49366.0
2023-11-10 09:35:00,266.89,266.96,266.14,266.2,17782.0,256.0856,256.1527,255.3659,255.4235,17782.0
2023-11-10 09:40:00,266.02,266.07,265.64,265.74,20184.0,255.2508,255.2988,254.8862,254.9821,20184.0
2023-11-10 09:45:00,265.71,266.29,265.62,266.03,11968.0,254.9533,255.5099,254.867,255.2604,11968.0
2023-11-10 09:50:00,266.1,266.19,265.89,266.08,16514.0,255.3276,255.4139,255.1261,255.3084,16514.0
2023-11-10 09:55:00,266.07,266.13,265.64,265.82,12456.0,255.2988,255.3563,254.8862,255.0589,12456.0
2023-11-10 10:00:00,265.72,265.75,265.21,265.43,14884.0,254.9629,254.9917,254.4736,254.6847,14884.0
2023-11-10 10:05:00,265.43,265.95,265.25,265.82,11246.0,254.6847,255.1836,254.512,255.0589,11246.0
2023-11-10 10:10:00,265.84,265.98,265.63,265.93,5104.0,255.0781,255.2124,254.8766,255.1644,5104.0
2023-11-10 10:15:00,265.96,266.56,265.84,266.46,10864.0,255.1932,255.7689,255.0781,255.673,10864.0
2023-11-10 10:20:00,266.46,266.61,266.27,266.38,11367.0,255.673,255.8169,255.4907,255.5962,11367.0
2023-11-10 10:25:00,266.39,266.54,266.22,266.34,10003.0,255.6058,255.7497,255.4427,255.5578,10003.0
2023-11-10 10:30:00,266.33,266.55,266.22,266.39,12078.0,255.5482,255.7593,255.4427,255.6058,12078.0
2023-11-10 10:35:00,266.4,266.48,266.19,266.47,10053.0,255.6154,255.6922,255.4139,255.6826,10053.0
2023-11-10 10:40:00,266.41,266.41,266.23,266.36,4472.0,255.625,255.625,255.4523,255.577,4472.0
2023-11-10 10:45:00,266.35,266.74,266.34,266.62,7236.0,255.5674,255.9416,255.5578,255.8265,7236.0
2023-11-10 10:50:00,266.66,266.78,266.62,266.71,7047.0,255.8649,255.98,255.8265,255.9129,7047.0
2023-11-10 10:55:00,266.68,266.7,266.31,266.37,11653.0,255.8841,255.9033,255.529,255.5866,11653.0
2023-11-10 11:00:00,266.41,266.64,266.41,266.6,16668.0,255.625,255.8457,255.625,255.8073,16668.0
2023-11-10 11:05:00,266.63,266.79,266.61,266.61,10866.0,255.8361,255.9896,255.8169,255.8169,10866.0
2023-11-10 11:10:00,266.56,266.62,266.41,266.62,11284.0,255.7689,255.8265,255.625,255.8265,11284.0
2023-11-10 11:15:00,266.61,266.61,266.33,266.35,10144.0,255.8169,255.8169,255.5482,255.5674,10144.0
2023-11-10 11:20:00,266.37,266.46,266.17,266.24,11402.0,255.5866,255.673,255.3947,255.4619,11402.0
2023-11-10 11:25:00,266.22,266.24,266.04,266.24,9280.0,255.4427,255.4619,255.27,255.4619,9280.0
2023-11-10 11:30:00,266.32,266.39,266.15,266.34,9391.0,255.5386,255.6058,255.3755,255.5578,9391.0
2023-11-10 11:35:00,266.34,266.49,266.19,266.21,18585.0,255.5578,255.7018,255.4139,255.4331,18585.0
2023-11-10 11:40:00,266.15,266.5,266.15,266.46,14861.0,255.3755,255.7114,255.3755,255.673,14861.0
2023-11-10 11:45:00,266.38,266.51,266.25,266.25,9815.0,255.5962,255.721,255.4715,255.4715,9815.0
2023-11-10 11:50:00,266.31,266.51,266.27,266.49,4913.0,255.529,255.721,255.4907,255.7018,4913.0
2023-11-10 11:55:00,266.46,266.46,266.28,266.35,3770.0,255.673,255.673,255.5003,255.5674,3770.0
2023-11-10 12:00:00,266.33,266.51,266.33,266.45,5958.0,255.5482,255.721,255.5482,255.6634,5958.0
2023-11-10 12:05:00,266.43,266.56,266.43,266.5,6945.0,255.6442,255.7689,255.6442,255.7114,6945.0
2023-11-10 12:10:00,266.5,266.59,266.42,266.44,8162.0,255.7114,255.7977,255.6346,255.6538,8162.0
2023-11-10 12:15:00,266.43,266.59,266.43,266.48,14550.0,255.6442,255.7977,255.6442,255.6922,14550.0
2023-11-10 12:20:00,266.45,266.54,266.43,266.44,9614.0,255.6634,255.7497,255.6442,255.6538,9614.0
2023-11-10 12:25:00,266.37,266.39,266.23,266.33,6506.0,255.5866,255.6058,255.4523,255.5482,6506.0
2023-11-10 12:30:00,266.36,266.96,266.34,266.89,9661.0,255.577,256.1527,255.5578,256.0856,9661.0
2023-11-10 12:35:00,266.93,267.19,266.92,267.19,5173.0,256.124,256.3734,256.1144,256.3734,5173.0
2023-11-10 12:40:00,267.12,267.16,266.94,266.94,45568.0,256.3063,256.3446,256.1335,256.1335,45568.0
2023-11-10 12:45:00,266.9,267.0,266.85,266.88,8761.0,256.0952,256.1911,256.0472,256.076,8761.0
2023-11-10 12:50:00,266.9,267.25,266.9,267.25,5729.0,256.0952,256.431,256.0952,256.431,5729.0
2023-11-10 12:55:00,267.25,267.26,267.15,267.26,7791.0,256.431,256.4406,256.335,256.4406,7791.0
2023-11-10 13:00:00,267.23,267.26,267.03,267.06,8426.0,256.4118,256.4406,256.2199,256.2487,8426.0
2023-11-10 13:05:00,267.05,267.06,266.93,266.97,11125.0,256.2391,256.2487,256.124,256.1623,11125.0
2023-11-10 13:10:00,266.96,267.11,266.84,266.96,48492.0,256.1527,256.2967,256.0376,256.1527,48492.0
2023-11-10 13:15:00,266.93,266.93,266.74,266.88,11153.0,256.124,256.124,255.9416,256.076,11153.0
2023-11-10 13:20:00,266.9,267.19,266.89,267.13,18430.0,256.0952,256.3734,256.0856,256.3159,18430.0
2023-11-10 13:25:00,267.13,267.25,267.12,267.12,6905.0,256.3159,256.431,256.3063,256.3063,6905.0
2023-11-10 13:30:00,267.12,267.26,267.06,267.14,8435.0,256.3063,256.4406,256.2487,256.3254,8435.0
2023-11-10 13:35:00,267.14,267.16,267.03,267.14,7674.0,256.3254,256.3446,256.2199,256.3254,7674.0
2023-11-10 13:40:00,267.17,267.3,267.17,267.27,14652.0,256.3542,256.479,256.3542,256.4502,14652.0
2023-11-10 13:45:00,267.24,267.31,267.18,267.29,17965.0,256.4214,256.4886,256.3638,256.4694,17965.0
2023-11-10 13:50:00,267.3,267.33,267.17,267.24,8731.0,256.479,256.5078,256.3542,256.4214,8731.0
2023-11-10 13:55:00,267.21,267.27,267.19,267.2,7117.0,256.3926,256.4502,256.3734,256.383,7117.0
2023-11-10 14:00:00,267.21,267.31,267.2,267.21,8567.0,256.3926,256.4886,256.383,256.3926,8567.0
2023-11-10 14:05:00,267.2,267.29,267.13,267.2,21426.0,256.383,256.4694,256.3159,256.383,21426.0
2023-11-10 14:10:00,267.19,267.48,267.19,267.26,33631.0,256.3734,256.6517,256.3734,256.4406,33631.0
2023-11-10 14:15:00,267.32,267.45,267.24,267.4,8833.0,256.4982,256.6229,256.4214,256.5749,8833.0
2023-11-10 14:20:00,267.41,267.41,267.25,267.3,7192.0,256.5845,256.5845,256.431,256.479,7192.0
2023-11-10 14:25:00,267.28,267.43,267.17,267.38,10207.0,256.4598,256.6037,256.3542,256.5557,10207.0
2023-11-10 14:30:00,267.38,267.39,267.22,267.27,8219.0,256.5557,256.5653,256.4022,256.4502,8219.0
2023-11-10 14:35:00,267.25,267.28,267.12,267.21,9746.0,256.431,256.4598,256.3063,256.3926,9746.0
2023-11-10 14:40:00,267.22,267.24,267.11,267.13,7112.0,256.4022,256.4214,256.2967,256.3159,7112.0
2023-11-10 14:45:00,267.12,267.25,267.1,267.2,7500.0,256.3063,256.431,256.2871,256.383,7500.0
2023-11-10 14:50:00,267.22,267.29,267.1,267.13,31287.0,256.4022,256.4694,256.2871,256.3159,31287.0
2023-11-10 14:55:00,267.13,267.41,267.12,267.41,6605.0,256.3159,256.5845,256.3063,256.5845,6605.0
2023-11-10 15:00:00,267.47,267.61,267.47,267.6,7992.0,256.6421,256.7764,256.6421,256.7668,7992.0
2023-11-10 15:05:00,267.63,267.64,267.48,267.54,5834.0,256.7956,256.8052,256.6517,256.7093,5834.0
2023-11-10 15:10:00,267.54,267.56,267.39,267.44,6562.0,256.7093,256.7284,256.5653,256.6133,6562.0
2023-11-10 15:15:00,267.41,267.52,267.31,267.52,8094.0,256.5845,256.6901,256.4886,256.6901,8094.0
2023-11-10 15:20:00,267.56,267.66,267.45,267.65,8239.0,256.7284,256.8244,256.6229,256.8148,8239.0
2023-11-10 15:25:00,267.67,267.81,267.56,267.81,7831.0,256.834,256.9683,256.7284,256.9683,7831.0
2023-11-10 15:30:00,267.84,267.93,267.78,267.85,9119.0,256.9971,257.0835,256.9395,257.0067,9119.0
2023-11-10 15:35:00,267.85,268.01,267.82,267.91,15970.0,257.0067,257.1602,256.9779,257.0643,15970.0
2023-11-10 15:40:00,267.85,267.87,267.79,267.86,10553.0,257.0067,257.0259,256.9491,257.0163,10553.0
2023-11-10 15:45:00,267.85,268.07,267.82,267.91,26795.0,257.0067,257.2178,256.9779,257.0643,26795.0
2023-11-10 15:50:00,267.9,268.13,267.83,267.95,40174.0,257.0547,257.2754,256.9875,257.1027,40174.0
2023-11-10 15:55:00,267.96,268.06,267.72,267.74,122918.0,257.1123,257.2082,256.882,256.9012,122918.0
2023-11-13 09:30:00,267.4,268.0,267.28,267.98,61429.0,256.5749,257.1506,256.4598,257.1314,61429.0
2023-11-13 09:35:00,267.98,268.14,267.67,267.95,11572.0,257.1314,257.285,256.834,257.1027,11572.0
2023-11-13 09:40:00,267.94,268.07,267.67,267.68,12469.0,257.0931,257.2178,256.834,256.8436,12469.0
2023-11-13 09:45:00,267.66,267.85,267.28,267.45,13190.0,256.8244,257.0067,256.4598,256.6229,13190.0
2023-11-13 09:50:00,267.45,267.69,267.25,267.69,27799.0,256.6229,256.8532,256.431,256.8532,27799.0
2023-11-13 09:55:00,267.81,267.97,267.49,267.63,4783.0,256.9683,257.1218,256.6613,256.7956,4783.0
2023-11-13 10:00:00,267.59,267.91,267.49,267.85,13994.0,256.7572,257.0643,256.6613,257.0067,13994.0
2023-11-13 10:05:00,267.85,268.05,267.77,267.89,13218.0,257.0067,257.1986,256.9299,257.0451,13218.0
2023-11-13 10:10:00,267.9,267.94,267.66,267.88,9639.0,257.0547,257.0931,256.8244,257.0355,9639.0
2023-11-13 10:15:00,267.83,267.91,267.68,267.78,9124.0,256.9875,257.0643,256.8436,256.9395,9124.0
2023-11-13 10:20:00,267.83,268.02,267.83,267.87,12951.0,256.9875,257.1698,256.9875,257.0259,12951.0
2023-11-13 10:25:00,267.89,268.1,267.81,268.04,19118.0,257.0451,257.2466,256.9683,257.189,19118.0
2023-11-13 10:30:00,268.07,268.32,268.04,268.05,9995.0,257.2178,257.4577,257.189,257.1986,9995.0
2023-11-13 10:35:00,268.1,268.41,267.94,268.38,9368.0,257.2466,257.544,257.0931,257.5153,9368.0
2023-11-13 10:40:00,268.36,268.39,268.17,268.38,8001.0,257.4961,257.5248,257.3138,257.5153,8001.0
2023-11-13 10:45:00,268.35,268.37,268.19,268.27,6571.0,257.4865,257.5057,257.3329,257.4097,6571.0
2023-11-13 10:50:00,268.32,268.52,268.24,268.24,21782.0,257.4577,257.6496,257.3809,257.3809,21782.0
2023-11-13 10:55:00,268.2,268.26,268.01,268.03,3417.0,257.3425,257.4001,257.1602,257.1794,3417.0
2023-11-13 11:00:00,268.1,268.1,267.84,267.9,10735.0,257.2466,257.2466,256.9971,257.0547,10735.0
2023-11-13 11:05:00,267.9,267.95,267.75,267.88,15182.0,257.0547,257.1027,256.9108,257.0355,15182.0
2023-11-13 11:10:00,267.95,267.99,267.8,267.81,8203.0,257.1027,257.141,256.9587,256.9683,8203.0
2023-11-13 11:15:00,267.78,267.97,267.76,267.93,14826.0,256.9395,257.1218,256.9203,257.0835,14826.0
2023-11-13 11:20:00,267.92,268.12,267.85,268.12,8210.0,257.0739,257.2658,257.0067,257.2658,8210.0
2023-11-13 11:25:00,268.17,268.34,268.15,268.32,9306.0,257.3138,257.4769,257.2946,257.4577,9306.0
2023-11-13 11:30:00,268.34,268.37,268.14,268.14,12594.0,257.4769,257.5057,257.285,257.285,12594.0
2023-11-13 11:35:00,268.17,268.17,268.0,268.12,16627.0,257.3138,257.3138,257.1506,257.2658,16627.0
2023-11-13 11:40:00,268.15,268.37,268.14,268.33,10189.0,257.2946,257.5057,257.285,257.4673,10189.0
2023-11-13 11:45:00,268.4,268.63,268.4,268.51,5880.0,257.5344,257.7551,257.5344,257.64,5880.0
2023-11-13 11:50:00,268.49,268.56,268.48,268.51,4951.0,257.6208,257.688,257.6112,257.64,4951.0
2023-11-13 11:55:00,268.5,268.64,268.45,268.61,8157.0,257.6304,257.7647,257.5824,257.7359,8157.0
2023-11-13 12:00:00,268.65,268.83,268.51,268.83,5844.0,257.7743,257.947,257.64,257.947,5844.0
2023-11-13 12:05:00,268.81,268.83,268.46,268.52,7864.0,257.9278,257.947,257.592,257.6496,7864.0
2023-11-13 12:10:00,268.5,268.58,268.33,268.35,8267.0,257.6304,257.7072,257.4673,257.4865,8267.0
2023-11-13 12:15:00,268.33,268.52,268.3,268.45,20003.0,257.4673,257.6496,257.4385,257.5824,20003.0
2023-11-13 12:20:00,268.44,268.72,268.44,268.63,10929.0,257.5728,257.8415,257.5728,257.7551,10929.0
2023-11-13 12:25:00,268.67,268.78,268.45,268.78,28354.0,257.7935,257.8991,257.5824,257.8991,28354.0
2023-11-13 12:30:00,268.8,268.86,268.42,268.72,10471.0,257.9182,257.9758,257.5536,257.8415,10471.0
2023-11-13 12:35:00,268.69,268.78,268.58,268.78,12317.0,257.8127,257.8991,257.7072,257.8991,12317.0
2023-11-13 12:40:00,268.77,269.0,268.75,268.95,18164.0,257.8895,258.1102,257.8703,258.0622,18164.0
2023-11-13 12:45:00,268.93,269.03,268.84,268.91,7668.0,258.043,258.1389,257.9566,258.0238,7668.0
2023-11-13 12:50:00,268.91,268.95,268.79,268.84,3987.0,258.0238,258.0622,257.9087,257.9566,3987.0
2023-11-13 12:55:00,268.84,268.87,268.65,268.76,9050.0,257.9566,257.9854,257.7743,257.8799,9050.0
2023-11-13 13:00:00,268.74,268.88,268.7,268.72,7603.0,257.8607,257.995,257.8223,257.8415,7603.0
2023-11-13 13:05:00,268.75,268.76,268.62,268.64,8286.0,257.8703,257.8799,257.7455,257.7647,8286.0
2023-11-13 13:10:00,268.64,268.88,268.6,268.85,10220.0,257.7647,257.995,257.7263,257.9662,10220.0
2023-11-13 13:15:00,268.86,268.95,268.83,268.86,6248.0,257.9758,258.0622,257.947,257.9758,6248.0
2023-11-13 13:20:00,268.85,268.85,268.69,268.8,5130.0,257.9662,257.9662,257.8127,257.9182,5130.0
2023-11-13 13:25:00,268.73,268.75,268.54,268.61,7352.0,257.8511,257.8703,257.6688,257.7359,7352.0
2023-11-13 13:30:00,268.56,268.56,268.43,268.52,8126.0,257.688,257.688,257.5632,257.6496,8126.0
2023-11-13 13:35:00,268.53,268.6,268.49,268.6,5309.0,257.6592,257.7263,257.6208,257.7263,5309.0
2023-11-13 13:40:00,268.6,268.85,268.55,268.77,6753.0,257.7263,257.9662,257.6784,257.8895,6753.0
2023-11-13 13:45:00,268.8,268.96,268.79,268.79,6168.0,257.9182,258.0718,257.9087,257.9087,6168.0
2023-11-13 13:50:00,268.81,268.88,268.73,268.74,4655.0,257.9278,257.995,257.8511,257.8607,4655.0
2023-11-13 13:55:00,268.73,268.76,268.6,268.66,3644.0,257.8511,257.8799,257.7263,257.7839,3644.0
2023-11-13 14:00:00,268.66,268.7,268.57,268.67,6475.0,257.7839,257.8223,257.6976,257.7935,6475.0
2023-11-13 14:05:00,268.64,268.86,268.62,268.84,6093.0,257.7647,257.9758,257.7455,257.9566,6093.0
2023-11-13 14:10:00,268.84,269.11,268.84,269.03,10709.0,257.9566,258.2157,257.9566,258.1389,10709.0
2023-11-13 14:15:00,269.03,269.13,268.98,269.13,6456.0,258.1389,258.2349,258.091,258.2349,6456.0
2023-11-13 14:20:00,269.11,269.37,269.1,269.37,9690.0,258.2157,258.4652,258.2061,258.4652,9690.0
2023-11-13 14:25:00,269.35,269.44,269.3,269.44,8997.0,258.446,258.5323,258.398,258.5323,8997.0
2023-11-13 14:30:00,269.46,269.7,269.42,269.59,16438.0,258.5515,258.7818,258.5131,258.6763,16438.0
2023-11-13 14:35:00,269.61,269.72,269.55,269.72,10691.0,258.6955,258.801,258.6379,258.801,10691.0
2023-11-13 14:40:00,269.68,269.7,269.61,269.63,8574.0,258.7626,258.7818,258.6955,258.7146,8574.0
2023-11-13 14:45:00,269.62,269.66,269.55,269.58,9821.0,258.7051,258.7434,258.6379,258.6667,9821.0
2023-11-13 14:50:00,269.56,269.59,269.51,269.52,8678.0,258.6475,258.6763,258.5995,258.6091,8678.0
2023-11-13 14:55:00,269.52,269.54,269.42,269.48,16843.0,258.6091,258.6283,258.5131,258.5707,16843.0
2023-11-13 15:00:00,269.48,269.62,269.38,269.52,17579.0,258.5707,258.7051,258.4748,258.6091,17579.0
2023-11-13 15:05:00,269.51,269.53,269.29,269.35,6272.0,258.5995,258.6187,258.3884,258.446,6272.0
2023-11-13 15:10:00,269.3,269.39,269.25,269.37,8163.0,258.398,258.4844,258.35,258.4652,8163.0
2023-11-13 15:15:00,269.33,269.35,269.22,269.3,8434.0,258.4268,258.446,258.3212,258.398,8434.0
2023-11-13 15:20:00,269.31,269.53,269.29,269.53,9308.0,258.4076,258.6187,258.3884,258.6187,9308.0
2023-11-13 15:25:00,269.55,269.64,269.53,269.61,9265.0,258.6379,258.7242,258.6187,258.6955,9265.0
2023-11-13 15:30:00,269.59,269.66,269.4,269.41,13724.0,258.6763,258.7434,258.494,258.5036,13724.0
2023-11-13 15:35:00,269.41,269.47,269.23,269.32,13095.0,258.5036,258.5611,258.3308,258.4172,13095.0
2023-11-13 15:40:00,269.3,269.33,269.16,269.17,18224.0,258.398,258.4268,258.2637,258.2733,18224.0
2023-11-13 15:45:00,269.18,269.31,269.1,269.23,29039.0,258.2829,258.4076,258.2061,258.3308,29039.0
2023-11-13 15:50:00,269.25,269.37,269.13,269.14,29570.0,258.35,258.4652,258.2349,258.2445,29570.0
2023-11-13 15:55:00,269.17,269.3,269.12,269.23,80036.0,258.2733,258.398,258.2253,258.3308,80036.0
2023-11-14 09:30:00,270.0,270.88,269.55,269.86,64247.0,259.0697,259.914,258.6379,258.9353,64247.0
2023-11-14 09:35:00,270.1,270.3,269.81,269.98,13138.0,259.1656,259.3575,258.8874,259.0505,13138.0
2023-11-14 09:40:00,269.94,270.29,269.35,269.41,19654.0,259.0121,259.3479,258.446,258.5036,19654.0
2023-11-14 09:45:00,269.42,269.99,269.35,269.79,29785.0,258.5131,259.0601,258.446,258.8682,29785.0
2023-11-14 09:50:00,269.9,269.9,269.48,269.65,15228.0,258.9737,258.9737,258.5707,258.7338,15228.0
2023-11-14 09:55:00,269.57,270.2,269.57,269.93,11566.0,258.6571,259.2616,258.6571,259.0025,11566.0
2023-11-14 10:00:00,269.93,270.14,269.67,270.06,20092.0,259.0025,259.204,258.753,259.1272,20092.0
2023-11-14 10:05:00,269.98,270.5,269.97,270.49,17434.0,259.0505,259.5494,259.0409,259.5398,17434.0
2023-11-14 10:10:00,270.51,270.88,270.49,270.72,16575.0,259.559,259.914,259.5398,259.7605,16575.0
2023-11-14 10:15:00,270.72,270.93,270.53,270.83,7373.0,259.7605,259.962,259.5782,259.8661,7373.0
2023-11-14 10:20:00,270.79,271.17,270.66,271.03,14948.0,259.8277,260.1923,259.7029,260.058,14948.0
2023-11-14 10:25:00,271.03,271.04,270.8,270.94,10310.0,260.058,260.0676,259.8373,259.9716,10310.0
2023-11-14 10:30:00,270.94,271.1,270.73,270.73,15904.0,259.9716,260.1251,259.7701,259.7701,15904.0
2023-11-14 10:35:00,270.74,270.84,270.55,270.58,9932.0,259.7797,259.8757,259.5974,259.6262,9932.0
2023-11-14 10:40:00,270.58,270.69,270.25,270.39,17356.0,259.6262,259.7317,259.3095,259.4439,17356.0
2023-11-14 10:45:00,270.39,270.54,270.23,270.23,19497.0,259.4439,259.5878,259.2904,259.2904,19497.0
2023-11-14 10:50:00,270.31,270.72,270.3,270.6,11605.0,259.3671,259.7605,259.3575,259.6454,11605.0
2023-11-14 10:55:00,270.6,270.63,270.41,270.59,8667.0,259.6454,259.6742,259.4631,259.6358,8667.0
2023-11-14 11:00:00,270.6,271.0,270.6,270.97,10299.0,259.6454,260.0292,259.6454,260.0004,10299.0
2023-11-14 11:05:00,270.91,271.08,270.86,270.97,9030.0,259.9428,260.1059,259.8949,260.0004,9030.0
2023-11-14 11:10:00,270.96,271.35,270.87,271.21,9276.0,259.9908,260.365,259.9044,260.2307,9276.0
2023-11-14 11:15:00,271.23,271.34,270.8,270.8,15939.0,260.2499,260.3554,259.8373,259.8373,15939.0
2023-11-14 11:20:00,270.76,270.91,270.53,270.79,35012.0,259.7989,259.9428,259.5782,259.8277,35012.0
2023-11-14 11:25:00,270.7,270.85,270.62,270.78,10432.0,259.7413,259.8853,259.6646,259.8181,10432.0
2023-11-14 11:30:00,270.76,270.85,270.56,270.63,20143.0,259.7989,259.8853,259.607,259.6742,20143.0
2023-11-14 11:35:00,270.64,270.77,270.6,270.71,7964.0,259.6838,259.8085,259.6454,259.7509,7964.0
2023-11-14 11:40:00,270.69,270.86,270.61,270.83,13644.0,259.7317,259.8949,259.655,259.8661,13644.0
2023-11-14 11:45:00,270.88,270.99,270.72,270.72,11182.0,259.914,260.0196,259.7605,259.7605,11182.0
2023-11-14 11:50:00,270.67,270.74,270.47,270.53,7891.0,259.7125,259.7797,259.5206,259.5782,7891.0
2023-11-14 11:55:00,270.5,270.53,270.23,270.28,11770.0,259.5494,259.5782,259.2904,259.3383,11770.0
2023-11-14 12:00:00,270.26,270.53,270.2,270.39,18972.0,259.3191,259.5782,259.2616,259.4439,18972.0
2023-11-14 12:05:00,270.38,270.47,270.05,270.1,21285.0,259.4343,259.5206,259.1176,259.1656,21285.0
2023-11-14 12:10:00,270.11,270.25,269.91,270.22,14266.0,259.1752,259.3095,258.9833,259.2808,14266.0
2023-11-14 12:15:00,270.23,270.4,270.17,270.21,9100.0,259.2904,259.4535,259.2328,259.2712,9100.0
2023-11-14 12:20:00,270.17,270.22,270.07,270.11,6051.0,259.2328,259.2808,259.1368,259.1752,6051.0
2023-11-14 12:25:00,270.12,270.2,269.93,269.93,7608.0,259.1848,259.2616,259.0025,259.0025,7608.0
2023-11-14 12:30:00,269.94,270.01,269.81,269.81,7125.0,259.0121,259.0793,258.8874,258.8874,7125.0
2023-11-14 12:35:00,269.82,269.82,269.7,269.8,6660.0,258.897,258.897,258.7818,258.8778,6660.0
2023-11-14 12:40:00,269.82,269.88,269.66,269.88,6740.0,258.897,258.9545,258.7434,258.9545,6740.0
2023-11-14 12:45:00,269.82,269.93,269.55,269.93,11790.0,258.897,259.0025,258.6379,259.0025,11790.0
2023-11-14 12:50:00,269.94,270.1,269.91,270.04,5718.0,259.0121,259.1656,258.9833,259.108,5718.0
2023-11-14 12:55:00,270.07,270.26,270.02,270.17,5979.0,259.1368,259.3191,259.0889,259.2328,5979.0
2023-11-14 13:00:00,270.19,270.28,270.15,270.22,6139.0,259.252,259.3383,259.2136,259.2808,6139.0
2023-11-14 13:05:00,270.22,270.32,270.13,270.21,14303.0,259.2808,259.3767,259.1944,259.2712,14303.0
2023-11-14 13:10:00,270.15,270.2,270.07,270.09,4907.0,259.2136,259.2616,259.1368,259.156,4907.0
2023-11-14 13:15:00,270.06,270.31,270.05,270.27,7467.0,259.1272,259.3671,259.1176,259.3287,7467.0
2023-11-14 13:20:00,270.25,270.35,270.13,270.23,8632.0,259.3095,259.4055,259.1944,259.2904,8632.0
2023-11-14 13:25:00,270.23,270.47,270.15,270.46,7056.0,259.2904,259.5206,259.2136,259.511,7056.0
2023-11-14 13:30:00,270.47,270.62,270.44,270.57,6889.0,259.5206,259.6646,259.4919,259.6166,6889.0
2023-11-14 13:35:00,270.46,270.48,270.39,270.41,4068.0,259.511,259.5302,259.4439,259.4631,4068.0
2023-11-14 13:40:00,270.41,270.45,270.34,270.34,5134.0,259.4631,259.5015,259.3959,259.3959,5134.0
2023-11-14 13:45:00,270.31,270.39,270.3,270.33,3425.0,259.3671,259.4439,259.3575,259.3863,3425.0
2023-11-14 13:50:00,270.36,270.47,270.3,270.3,8484.0,259.4151,259.5206,259.3575,259.3575,8484.0
2023-11-14 13:55:00,270.28,270.36,270.2,270.2,9324.0,259.3383,259.4151,259.2616,259.2616,9324.0
2023-11-14 14:00:00,270.21,270.5,270.18,270.45,9683.0,259.2712,259.5494,259.2424,259.5015,9683.0
2023-11-14 14:05:00,270.44,270.51,270.27,270.33,7198.0,259.4919,259.559,259.3287,259.3863,7198.0
2023-11-14 14:10:00,270.31,270.37,270.17,270.34,9404.0,259.3671,259.4247,259.2328,259.3959,9404.0
2023-11-14 14:15:00,270.34,270.39,270.29,270.36,6239.0,259.3959,259.4439,259.3479,259.4151,6239.0
2023-11-14 14:20:00,270.37,270.42,270.32,270.42,7163.0,259.4247,259.4727,259.3767,259.4727,7163.0
2023-11-14 14:25:00,270.42,270.51,270.37,270.43,9528.0,259.4727,259.559,259.4247,259.4823,9528.0
2023-11-14 14:30:00,270.46,270.72,270.45,270.71,7098.0,259.511,259.7605,259.5015,259.7509,7098.0
2023-11-14 14:35:00,270.72,270.84,270.68,270.83,7776.0,259.7605,259.8757,259.7221,259.8661,7776.0
2023-11-14 14:40:00,270.82,270.9,270.81,270.88,10548.0,259.8565,259.9332,259.8469,259.914,10548.0
2023-11-14 14:45:00,270.87,270.96,270.85,270.88,9134.0,259.9044,259.9908,259.8853,259.914,9134.0
2023-11-14 14:50:00,270.89,271.01,270.89,271.0,11709.0,259.9236,260.0388,259.9236,260.0292,11709.0
2023-11-14 14:55:00,271.02,271.21,271.02,271.2,7764.0,260.0484,260.2307,260.0484,260.2211,7764.0
2023-11-14 15:00:00,271.21,271.24,271.15,271.18,8687.0,260.2307,260.2595,260.1731,260.2019,8687.0
2023-11-14 15:05:00,271.12,271.35,271.12,271.35,9119.0,260.1443,260.365,260.1443,260.365,9119.0
2023-11-14 15:10:00,271.37,271.46,271.25,271.46,9881.0,260.3842,260.4706,260.2691,260.4706,9881.0
2023-11-14 15:15:00,271.45,271.56,271.43,271.5,23827.0,260.461,260.5665,260.4418,260.5089,23827.0
2023-11-14 15:20:00,271.48,271.55,271.35,271.51,10679.0,260.4898,260.5569,260.365,260.5185,10679.0
2023-11-14 15:25:00,271.49,271.66,271.46,271.51,12109.0,260.4993,260.6625,260.4706,260.5185,12109.0
2023-11-14 15:30:00,271.54,271.63,271.51,271.52,15651.0,260.5473,260.6337,260.5185,260.5281,15651.0
2023-11-14 15:35:00,271.53,271.55,271.44,271.49,14117.0,260.5377,260.5569,260.4514,260.4993,14117.0
2023-11-14 15:40:00,271.49,271.55,271.37,271.41,19454.0,260.4993,260.5569,260.3842,260.4226,19454.0
2023-11-14 15:45:00,271.38,271.4,271.2,271.21,27408.0,260.3938,260.413,260.2211,260.2307,27408.0
2023-11-14 15:50:00,271.18,271.25,271.04,271.08,45459.0,260.2019,260.2691,260.0676,260.1059,45459.0
2023-11-14 15:55:00,271.09,271.56,271.0,271.49,156051.0,260.1155,260.5665,260.0292,260.4993,156051.0
2023-11-15 09:30:00,272.43,273.1,271.66,271.85,54176.0,261.4013,262.0442,260.6625,260.8448,54176.0
2023-11-15 09:35:00,271.87,272.32,271.5,271.61,19035.0,260.864,261.2957,260.5089,260.6145,19035.0
2023-11-15 09:40:00,271.67,271.75,271.17,271.51,14591.0,260.6721,260.7488,260.1923,260.5185,14591.0
2023-11-15 09:45:00,271.51,271.62,271.01,271.01,25450.0,260.5185,260.6241,260.0388,260.0388,25450.0
2023-11-15 09:50:00,271.01,271.27,270.57,271.21,31184.0,260.0388,260.2883,259.6166,260.2307,31184.0
2023-11-15 09:55:00,271.24,271.27,271.0,271.03,16573.0,260.2595,260.2883,260.0292,260.058,16573.0
2023-11-15 10:00:00,271.08,271.13,270.24,270.27,38424.0,260.1059,260.1539,259.3,259.3287,38424.0
2023-11-15 10:05:00,270.26,270.4,270.02,270.19,47520.0,259.3191,259.4535,259.0889,259.252,47520.0
2023-11-15 10:10:00,270.21,270.59,269.99,270.59,37042.0,259.2712,259.6358,259.0601,259.6358,37042.0
2023-11-15 10:15:00,270.6,270.87,270.53,270.55,15804.0,259.6454,259.9044,259.5782,259.5974,15804.0
2023-11-15 10:20:00,270.51,270.59,270.26,270.26,9828.0,259.559,259.6358,259.3191,259.3191,9828.0
2023-11-15 10:25:00,270.31,270.45,270.18,270.2,16303.0,259.3671,259.5015,259.2424,259.2616,16303.0
2023-11-15 10:30:00,270.19,270.6,270.19,270.39,12647.0,259.252,259.6454,259.252,259.4439,12647.0
2023-11-15 10:35:00,270.47,270.49,270.23,270.26,10672.0,259.5206,259.5398,259.2904,259.3191,10672.0
2023-11-15 10:40:00,270.25,270.31,270.13,270.15,11153.0,259.3095,259.3671,259.1944,259.2136,11153.0
2023-11-15 10:45:00,270.17,270.29,270.02,270.02,13452.0,259.2328,259.3479,259.0889,259.0889,13452.0
2023-11-15 10:50:00,270.03,270.29,269.95,270.27,13615.0,259.0985,259.3479,259.0217,259.3287,13615.0
2023-11-15 10:55:00,270.26,270.31,270.06,270.27,5867.0,259.3191,259.3671,259.1272,259.3287,5867.0
2023-11-15 11:00:00,270.28,270.45,270.22,270.29,17120.0,259.3383,259.5015,259.2808,259.3479,17120.0
2023-11-15 11:05:00,270.29,270.4,270.2,270.24,8641.0,259.3479,259.4535,259.2616,259.3,8641.0
2023-11-15 11:10:00,270.27,270.28,269.93,269.98,20189.0,259.3287,259.3383,259.0025,259.0505,20189.0
2023-11-15 11:15:00,270.08,270.35,270.01,270.35,16599.0,259.1464,259.4055,259.0793,259.4055,16599.0
2023-11-15 11:20:00,270.36,270.36,269.91,270.03,9881.0,259.4151,259.4151,258.9833,259.0985,9881.0
2023-11-15 11:25:00,269.98,270.02,269.8,269.83,15112.0,259.0505,259.0889,258.8778,258.9066,15112.0
2023-11-15 11:30:00,269.8,269.83,269.48,269.54,17169.0,258.8778,258.9066,258.5707,258.6283,17169.0
2023-11-15 11:35:00,269.48,269.49,269.19,269.31,14221.0,258.5707,258.5803,258.2925,258.4076,14221.0
2023-11-15 11:40:00,269.24,269.31,269.02,269.13,15884.0,258.3404,258.4076,258.1293,258.2349,15884.0
2023-11-15 11:45:00,269.2,269.29,269.08,269.24,11611.0,258.3021,258.3884,258.1869,258.3404,11611.0
2023-11-15 11:50:00,269.25,269.53,269.22,269.4,11635.0,258.35,258.6187,258.3212,258.494,11635.0
2023-11-15 11:55:00,269.41,269.45,269.34,269.44,8862.0,258.5036,258.5419,258.4364,258.5323,8862.0
2023-11-15 12:00:00,269.48,269.56,269.37,269.41,12686.0,258.5707,258.6475,258.4652,258.5036,12686.0
2023-11-15 12:05:00,269.39,269.41,269.23,269.33,5867.0,258.4844,258.5036,258.3308,258.4268,5867.0
2023-11-15 12:10:00,269.29,269.33,269.15,269.29,3637.0,258.3884,258.4268,258.2541,258.3884,3637.0
2023-11-15 12:15:00,269.29,269.42,269.13,269.33,7024.0,258.3884,258.5131,258.2349,258.4268,7024.0
2023-11-15 12:20:00,269.31,269.55,269.23,269.23,26193.0,258.4076,258.6379,258.3308,258.3308,26193.0
2023-11-15 12:25:00,269.3,269.35,269.12,269.26,7754.0,258.398,258.446,258.2253,258.3596,7754.0
2023-11-15 12:30:00,269.28,269.39,269.27,269.38,4207.0,258.3788,258.4844,258.3692,258.4748,4207.0
2023-11-15 12:35:00,269.39,269.49,269.35,269.47,4639.0,258.4844,258.5803,258.446,258.5611,4639.0
2023-11-15 12:40:00,269.46,269.6,269.45,269.53,4786.0,258.5515,258.6859,258.5419,258.6187,4786.0
2023-11-15 12:45:00,269.54,269.82,269.51,269.8,6558.0,258.6283,258.897,258.5995,258.8778,6558.0
2023-11-15 12:50:00,269.8,269.8,269.58,269.69,4889.0,258.8778,258.8778,258.6667,258.7722,4889.0
2023-11-15 12:55:00,269.69,269.78,269.59,269.71,4606.0,258.7722,258.8586,258.6763,258.7914,4606.0
2023-11-15 13:00:00,269.77,269.88,269.74,269.84,3367.0,258.849,258.9545,258.8202,258.9161,3367.0
2023-11-15 13:05:00,269.84,270.09,269.84,270.06,7887.0,258.9161,259.156,258.9161,259.1272,7887.0
2023-11-15 13:10:00,270.14,270.2,270.0,270.1,15568.0,259.204,259.2616,259.0697,259.1656,15568.0
2023-11-15 13:15:00,270.07,270.19,270.0,270.19,10962.0,259.1368,259.252,259.0697,259.252,10962.0
2023-11-15 13:20:00,270.12,270.21,270.08,270.21,5244.0,259.1848,259.2712,259.1464,259.2712,5244.0
2023-11-15 13:25:00,270.18,270.19,270.07,270.15,5191.0,259.2424,259.252,259.1368,259.2136,5191.0
2023-11-15 13:30:00,270.12,270.21,270.09,270.2,4768.0,259.1848,259.2712,259.156,259.2616,4768.0
2023-11-15 13:35:00,270.17,270.3,270.17,270.17,8100.0,259.2328,259.3575,259.2328,259.2328,8100.0
2023-11-15 13:40:00,270.18,270.29,270.17,270.27,7664.0,259.2424,259.3479,259.2328,259.3287,7664.0
2023-11-15 13:45:00,270.25,270.28,270.2,270.24,6853.0,259.3095,259.3383,259.2616,259.3,6853.0
2023-11-15 13:50:00,270.24,270.31,270.2,270.23,5706.0,259.3,259.3671,259.2616,259.2904,5706.0
2023-11-15 13:55:00,270.2,270.32,270.19,270.2,6618.0,259.2616,259.3767,259.252,259.2616,6618.0
2023-11-15 14:00:00,270.2,270.27,270.15,270.17,6273.0,259.2616,259.3287,259.2136,259.2328,6273.0
2023-11-15 14:05:00,270.21,270.26,270.14,270.21,11207.0,259.2712,259.3191,259.204,259.2712,11207.0
2023-11-15 14:10:00,270.22,270.39,270.21,270.35,7139.0,259.2808,259.4439,259.2712,259.4055,7139.0
2023-11-15 14:15:00,270.31,270.34,270.18,270.29,7924.0,259.3671,259.3959,259.2424,259.3479,7924.0
2023-11-15 14:20:00,270.29,270.29,270.15,270.28,6529.0,259.3479,259.3479,259.2136,259.3383,6529.0
2023-11-15 14:25:00,270.29,270.49,270.27,270.45,6655.0,259.3479,259.5398,259.3287,259.5015,6655.0
2023-11-15 14:30:00,270.48,270.69,270.47,270.68,3117.0,259.5302,259.7317,259.5206,259.7221,3117.0
2023-11-15 14:35:00,270.67,270.77,270.65,270.77,5023.0,259.7125,259.8085,259.6934,259.8085,5023.0
2023-11-15 14:40:00,270.76,270.86,270.7,270.77,5446.0,259.7989,259.8949,259.7413,259.8085,5446.0
2023-11-15 14:45:00,270.8,270.8,270.47,270.47,5443.0,259.8373,259.8373,259.5206,259.5206,5443.0
2023-11-15 14:50:00,270.47,270.68,270.4,270.65,7364.0,259.5206,259.7221,259.4535,259.6934,7364.0
2023-11-15 14:55:00,270.65,270.83,270.64,270.79,7041.0,259.6934,259.8661,259.6838,259.8277,7041.0
2023-11-15 15:00:00,270.8,270.84,270.67,270.67,8969.0,259.8373,259.8757,259.7125,259.7125,8969.0
2023-11-15 15:05:00,270.66,270.71,270.52,270.52,5384.0,259.7029,259.7509,259.5686,259.5686,5384.0
2023-11-15 15:10:00,270.53,270.6,270.46,270.49,8748.0,259.5782,259.6454,259.511,259.5398,8748.0
2023-11-15 15:15:00,270.47,270.56,270.44,270.48,6714.0,259.5206,259.607,259.4919,259.5302,6714.0
2023-11-15 15:20:00,270.46,270.51,270.25,270.26,9539.0,259.511,259.559,259.3095,259.3191,9539.0
2023-11-15 15:25:00,270.28,270.44,270.26,270.38,15010.0,259.3383,259.4919,259.3191,259.4343,15010.0
2023-11-15 15:30:00,270.39,270.48,270.27,270.3,20869.0,259.4439,259.5302,259.3287,259.3575,20869.0
2023-11-15 15:35:00,270.3,270.67,270.27,270.64,11779.0,259.3575,259.7125,259.3287,259.6838,11779.0
2023-11-15 15:40:00,270.63,270.71,270.49,270.62,12961.0,259.6742,259.7509,259.5398,259.6646,12961.0
2023-11-15 15:45:00,270.6,271.76,270.24,270.24,54885.0,259.6454,260.7584,259.3,259.3,54885.0
2023-11-15 15:50:00,270.2,270.33,270.13,270.22,38081.0,259.2616,259.3863,259.1944,259.2808,38081.0
2023-11-15 15:55:00,270.24,270.64,270.23,270.44,116071.0,259.3,259.6838,259.2904,259.4919,116071.0
2023-11-16 09:30:00,271.07,272.43,271.03,272.31,69096.0,260.0964,261.4013,260.058,261.2862,69096.0
2023-11-16 09:35:00,272.45,272.6,271.75,272.1,12445.0,261.4205,261.5644,260.7488,261.0847,12445.0
2023-11-16 09:40:00,272.11,273.19,272.11,273.19,16880.0,261.0943,262.1305,261.0943,262.1305,16880.0
2023-11-16 09:45:00,273.2,273.5,273.13,273.22,27097.0,262.1401,262.428,262.073,262.1593,27097.0
2023-11-16 09:50:00,273.3,274.2,273.16,274.2,31171.0,262.2361,263.0996,262.1017,263.0996,31171.0
2023-11-16 09:55:00,274.17,274.24,273.91,274.04,17970.0,263.0709,263.138,262.8214,262.9461,17970.0
2023-11-16 10:00:00,274.02,274.28,273.85,273.91,36896.0,262.9269,263.1764,262.7638,262.8214,36896.0
2023-11-16 10:05:00,273.89,274.28,273.89,274.15,14299.0,262.8022,263.1764,262.8022,263.0517,14299.0
2023-11-16 10:10:00,274.13,274.57,274.11,274.21,46046.0,263.0325,263.4547,263.0133,263.1092,46046.0
2023-11-16 10:15:00,274.24,274.59,274.17,274.5,47572.0,263.138,263.4739,263.0709,263.3875,47572.0
2023-11-16 10:20:00,274.54,274.83,274.51,274.79,21112.0,263.4259,263.7041,263.3971,263.6658,21112.0
2023-11-16 10:25:00,274.82,275.03,274.28,274.54,48619.0,263.6945,263.896,263.1764,263.4259,48619.0
2023-11-16 10:30:00,274.58,275.0,274.45,274.57,25694.0,263.4643,263.8673,263.3395,263.4547,25694.0
2023-11-16 10:35:00,274.57,274.88,274.21,274.79,35672.0,263.4547,263.7521,263.1092,263.6658,35672.0
2023-11-16 10:40:00,274.76,275.14,274.69,275.09,38637.0,263.637,264.0016,263.5698,263.9536,38637.0
2023-11-16 10:45:00,275.03,275.4,274.99,275.34,54711.0,263.896,264.2511,263.8577,264.1935,54711.0
2023-11-16 10:50:00,275.31,275.45,275.11,275.41,42385.0,264.1647,264.299,263.9728,264.2607,42385.0
2023-11-16 10:55:00,275.41,275.52,275.33,275.47,26523.0,264.2607,264.3662,264.1839,264.3182,26523.0
2023-11-16 11:00:00,275.48,275.8,275.33,275.7,60028.0,264.3278,264.6349,264.1839,264.5389,60028.0
2023-11-16 11:05:00,275.67,275.9,275.65,275.69,33684.0,264.5101,264.7308,264.4909,264.5293,33684.0
2023-11-16 11:10:00,275.7,275.85,275.42,275.51,27936.0,264.5389,264.6828,264.2703,264.3566,27936.0
2023-11-16 11:15:00,275.51,275.52,274.89,275.02,22570.0,264.3566,264.3662,263.7617,263.8864,22570.0
2023-11-16 11:20:00,275.04,275.28,274.85,274.85,17865.0,263.9056,264.1359,263.7233,263.7233,17865.0
2023-11-16 11:25:00,274.84,275.21,274.82,275.09,20856.0,263.7137,264.0688,263.6945,263.9536,20856.0
2023-11-16 11:30:00,275.06,275.14,274.75,274.75,19833.0,263.9248,264.0016,263.6274,263.6274,19833.0
2023-11-16 11:35:00,274.78,274.97,274.67,274.75,20873.0,263.6562,263.8385,263.5506,263.6274,20873.0
2023-11-16 11:40:00,274.74,274.98,274.7,274.89,27033.0,263.6178,263.8481,263.5794,263.7617,27033.0
2023-11-16 11:45:00,274.87,275.15,274.74,274.89,13475.0,263.7425,264.0112,263.6178,263.7617,13475.0
2023-11-16 11:50:00,274.86,275.02,274.8,274.85,8945.0,263.7329,263.8864,263.6754,263.7233,8945.0
2023-11-16 11:55:00,274.88,275.03,274.7,274.97,12482.0,263.7521,263.896,263.5794,263.8385,12482.0
2023-11-16 12:00:00,275.0,275.1,274.89,274.95,16248.0,263.8673,263.9632,263.7617,263.8193,16248.0
2023-11-16 12:05:00,274.97,275.09,274.87,275.04,11766.0,263.8385,263.9536,263.7425,263.9056,11766.0
2023-11-16 12:10:00,275.01,275.05,274.88,274.99,12727.0,263.8769,263.9152,263.7521,263.8577,12727.0
2023-11-16 12:15:00,274.98,275.17,274.95,275.12,13946.0,263.8481,264.0304,263.8193,263.9824,13946.0
2023-11-16 12:20:00,275.08,275.21,275.06,275.19,8694.0,263.944,264.0688,263.9248,264.0496,8694.0
2023-11-16 12:25:00,275.17,275.34,275.07,275.29,16571.0,264.0304,264.1935,263.9344,264.1455,16571.0
2023-11-16 12:30:00,275.27,275.3,275.07,275.1,22745.0,264.1263,264.1551,263.9344,263.9632,22745.0
2023-11-16 12:35:00,275.1,275.1,274.87,274.89,12818.0,263.9632,263.9632,263.7425,263.7617,12818.0
2023-11-16 12:40:00,274.86,274.88,274.47,274.59,21762.0,263.7329,263.7521,263.3587,263.4739,21762.0
2023-11-16 12:45:00,274.55,274.6,274.15,274.24,14209.0,263.4355,263.4834,263.0517,263.138,14209.0
2023-11-16 12:50:00,274.25,274.38,274.15,274.23,10204.0,263.1476,263.2724,263.0517,263.1284,10204.0
2023-11-16 12:55:00,274.25,274.72,274.23,274.59,10351.0,263.1476,263.5986,263.1284,263.4739,10351.0
2023-11-16 13:00:00,274.6,275.01,274.6,274.92,11736.0,263.4834,263.8769,263.4834,263.7905,11736.0
2023-11-16 13:05:00,274.93,275.03,274.2,274.95,44591.0,263.8001,263.896,263.0996,263.8193,44591.0
2023-11-16 13:10:00,275.0,275.01,274.85,275.0,10096.0,263.8673,263.8769,263.7233,263.8673,10096.0
2023-11-16 13:15:00,275.02,275.13,274.97,275.13,14058.0,263.8864,263.992,263.8385,263.992,14058.0
2023-11-16 13:20:00,275.13,275.15,274.94,275.14,17524.0,263.992,264.0112,263.8097,264.0016,17524.0
2023-11-16 13:25:00,275.15,275.29,275.04,275.06,13246.0,264.0112,264.1455,263.9056,263.9248,13246.0
2023-11-16 13:30:00,275.09,275.11,274.87,274.99,11580.0,263.9536,263.9728,263.7425,263.8577,11580.0
2023-11-16 13:35:00,275.0,275.27,275.0,275.23,16514.0,263.8673,264.1263,263.8673,264.0879,16514.0
2023-11-16 13:40:00,275.21,275.34,275.14,275.2,8710.0,264.0688,264.1935,264.0016,264.0592,8710.0
2023-11-16 13:45:00,275.2,275.29,275.14,275.15,10133.0,264.0592,264.1455,264.0016,264.0112,10133.0
2023-11-16 13:50:00,275.17,275.47,275.17,275.31,15825.0,264.0304,264.3182,264.0304,264.1647,15825.0
2023-11-16 13:55:00,275.33,275.41,275.24,275.39,8493.0,264.1839,264.2607,264.0975,264.2415,8493.0
2023-11-16 14:00:00,275.45,275.47,275.32,275.41,6795.0,264.299,264.3182,264.1743,264.2607,6795.0
2023-11-16 14:05:00,275.47,275.47,275.19,275.28,9875.0,264.3182,264.3182,264.0496,264.1359,9875.0
2023-11-16 14:10:00,275.26,275.3,275.11,275.12,9300.0,264.1167,264.1551,263.9728,263.9824,9300.0
2023-11-16 14:15:00,275.13,275.24,275.13,275.23,6805.0,263.992,264.0975,263.992,264.0879,6805.0
2023-11-16 14:20:00,275.27,275.27,275.1,275.15,6606.0,264.1263,264.1263,263.9632,264.0112,6606.0
2023-11-16 14:25:00,275.11,275.15,274.96,275.06,8969.0,263.9728,264.0112,263.8289,263.9248,8969.0
2023-11-16 14:30:00,275.07,275.14,275.06,275.12,8958.0,263.9344,264.0016,263.9248,263.9824,8958.0
2023-11-16 14:35:00,275.11,275.32,275.08,275.25,13031.0,263.9728,264.1743,263.944,264.1071,13031.0
2023-11-16 14:40:00,275.26,275.47,275.25,275.46,11997.0,264.1167,264.3182,264.1071,264.3086,11997.0
2023-11-16 14:45:00,275.48,275.59,275.31,275.31,13656.0,264.3278,264.4334,264.1647,264.1647,13656.0
2023-11-16 14:50:00,275.38,275.39,275.05,275.05,7155.0,264.2319,264.2415,263.9152,263.9152,7155.0
2023-11-16 14:55:00,275.08,275.49,275.03,275.37,14863.0,263.944,264.3374,263.896,264.2223,14863.0
2023-11-16 15:00:00,275.42,275.52,275.39,275.48,8403.0,264.2703,264.3662,264.2415,264.3278,8403.0
2023-11-16 15:05:00,275.48,275.54,275.24,275.28,15818.0,264.3278,264.3854,264.0975,264.1359,15818.0
2023-11-16 15:10:00,275.31,275.5,275.3,275.5,10834.0,264.1647,264.347,264.1551,264.347,10834.0
2023-11-16 15:15:00,275.49,275.6,275.35,275.41,18498.0,264.3374,264.443,264.2031,264.2607,18498.0
2023-11-16 15:20:00,275.43,275.6,275.41,275.59,11155.0,264.2798,264.443,264.2607,264.4334,11155.0
2023-11-16 15:25:00,275.57,275.84,275.52,275.8,14839.0,264.4142,264.6732,264.3662,264.6349,14839.0
2023-11-16 15:30:00,275.81,276.03,275.81,275.91,36731.0,264.6445,264.8556,264.6445,264.7404,36731.0
2023-11-16 15:35:00,275.91,275.98,275.69,275.9,19833.0,264.7404,264.8076,264.5293,264.7308,19833.0
2023-11-16 15:40:00,275.89,275.98,275.58,275.65,26414.0,264.7212,264.8076,264.4238,264.4909,26414.0
2023-11-16 15:45:00,275.65,275.71,275.36,275.36,63492.0,264.4909,264.5485,264.2127,264.2127,63492.0
2023-11-16 15:50:00,275.38,276.06,275.35,276.03,52549.0,264.2319,264.8843,264.2031,264.8556,52549.0
2023-11-16 15:55:00,276.01,276.16,275.86,276.08,160027.0,264.8364,264.9803,264.6924,264.9035,160027.0
2023-11-17 09:30:00,276.55,276.93,275.15,275.64,167974.0,265.3545,265.7191,264.0112,264.4813,167974.0
2023-11-17 09:35:00,275.85,276.33,275.7,276.13,11119.0,264.6828,265.1434,264.5389,264.9515,11119.0
2023-11-17 09:40:00,276.16,276.4,275.94,275.94,11772.0,264.9803,265.2106,264.7692,264.7692,11772.0
2023-11-17 09:45:00,276.0,276.03,275.69,276.0,15660.0,264.8268,264.8556,264.5293,264.8268,15660.0
2023-11-17 09:50:00,275.98,276.0,275.64,275.96,14751.0,264.8076,264.8268,264.4813,264.7884,14751.0
2023-11-17 09:55:00,275.94,276.23,275.83,276.06,19471.0,264.7692,265.0475,264.6637,264.8843,19471.0
2023-11-17 10:00:00,276.03,276.33,275.94,276.32,35831.0,264.8556,265.1434,264.7692,265.1338,35831.0
2023-11-17 10:05:00,276.3,276.54,276.16,276.5,12146.0,265.1146,265.3449,264.9803,265.3065,12146.0
2023-11-17 10:10:00,276.51,276.55,276.02,276.08,13834.0,265.3161,265.3545,264.846,264.9035,13834.0
2023-11-17 10:15:00,276.08,276.45,276.08,276.22,13290.0,264.9035,265.2586,264.9035,265.0379,13290.0
2023-11-17 10:20:00,276.22,276.35,276.09,276.35,10849.0,265.0379,265.1626,264.9131,265.1626,10849.0
2023-11-17 10:25:00,276.37,276.43,276.28,276.42,13234.0,265.1818,265.2394,265.0954,265.2298,13234.0
2023-11-17 10:30:00,276.39,276.4,276.19,276.19,16302.0,265.201,265.2106,265.0091,265.0091,16302.0
2023-11-17 10:35:00,276.21,276.22,275.99,276.17,13440.0,265.0283,265.0379,264.8172,264.9899,13440.0
2023-11-17 10:40:00,276.14,276.36,276.13,276.3,16664.0,264.9611,265.1722,264.9515,265.1146,16664.0
2023-11-17 10:45:00,276.3,276.38,276.13,276.13,9195.0,265.1146,265.1914,264.9515,264.9515,9195.0
2023-11-17 10:50:00,276.05,276.16,275.95,276.15,14420.0,264.8747,264.9803,264.7788,264.9707,14420.0
2023-11-17 10:55:00,276.17,276.23,276.0,276.05,11847.0,264.9899,265.0475,264.8268,264.8747,11847.0
2023-11-17 11:00:00,276.06,276.14,275.97,276.07,12284.0,264.8843,264.9611,264.798,264.8939,12284.0
2023-11-17 11:05:00,276.09,276.34,276.03,276.31,13282.0,264.9131,265.153,264.8556,265.1242,13282.0
2023-11-17 11:10:00,276.34,276.35,276.06,276.1,8970.0,265.153,265.1626,264.8843,264.9227,8970.0
2023-11-17 11:15:00,276.09,276.12,275.99,276.05,14284.0,264.9131,264.9419,264.8172,264.8747,14284.0
2023-11-17 11:20:00,276.06,276.18,276.06,276.12,8104.0,264.8843,264.9995,264.8843,264.9419,8104.0
2023-11-17 11:25:00,276.08,276.09,275.63,275.72,24877.0,264.9035,264.9131,264.4718,264.5581,24877.0
2023-11-17 11:30:00,275.73,275.94,275.7,275.94,13397.0,264.5677,264.7692,264.5389,264.7692,13397.0
2023-11-17 11:35:00,275.95,276.17,275.95,276.17,8335.0,264.7788,264.9899,264.7788,264.9899,8335.0
2023-11-17 11:40:00,276.19,276.3,276.08,276.29,6694.0,265.0091,265.1146,264.9035,265.105,6694.0
2023-11-17 11:45:00,276.3,276.35,276.2,276.21,12947.0,265.1146,265.1626,265.0187,265.0283,12947.0
2023-11-17 11:50:00,276.25,276.55,276.2,276.44,11621.0,265.0667,265.3545,265.0187,265.249,11621.0
2023-11-17 11:55:00,276.46,276.6,276.36,276.6,5125.0,265.2682,265.4025,265.1722,265.4025,5125.0
2023-11-17 12:00:00,276.57,276.71,276.52,276.67,6239.0,265.3737,265.508,265.3257,265.4696,6239.0
2023-11-17 12:05:00,276.67,276.72,276.59,276.65,12209.0,265.4696,265.5176,265.3929,265.4505,12209.0
2023-11-17 12:10:00,276.65,276.71,276.54,276.61,9235.0,265.4505,265.508,265.3449,265.4121,9235.0
2023-11-17 12:15:00,276.55,276.64,276.52,276.58,5344.0,265.3545,265.4409,265.3257,265.3833,5344.0
2023-11-17 12:20:00,276.57,276.58,276.36,276.38,8640.0,265.3737,265.3833,265.1722,265.1914,8640.0
2023-11-17 12:25:00,276.36,276.57,276.35,276.53,7310.0,265.1722,265.3737,265.1626,265.3353,7310.0
2023-11-17 12:30:00,276.56,276.59,276.5,276.59,5183.0,265.3641,265.3929,265.3065,265.3929,5183.0
2023-11-17 12:35:00,276.61,276.68,276.57,276.6,4730.0,265.4121,265.4792,265.3737,265.4025,4730.0
2023-11-17 12:40:00,276.55,276.64,276.55,276.59,4451.0,265.3545,265.4409,265.3545,265.3929,4451.0
2023-11-17 12:45:00,276.61,276.73,276.61,276.72,5454.0,265.4121,265.5272,265.4121,265.5176,5454.0
2023-11-17 12:50:00,276.74,276.77,276.65,276.66,5418.0,265.5368,265.5656,265.4505,265.4601,5418.0
2023-11-17 12:55:00,276.62,276.73,276.57,276.68,3230.0,265.4217,265.5272,265.3737,265.4792,3230.0
2023-11-17 13:00:00,276.67,276.72,276.64,276.65,5394.0,265.4696,265.5176,265.4409,265.4505,5394.0
2023-11-17 13:05:00,276.68,276.72,276.56,276.72,4793.0,265.4792,265.5176,265.3641,265.5176,4793.0
2023-11-17 13:10:00,276.73,276.74,276.61,276.68,4753.0,265.5272,265.5368,265.4121,265.4792,4753.0
2023-11-17 13:15:00,276.69,276.79,276.62,276.79,4243.0,265.4888,265.5848,265.4217,265.5848,4243.0
2023-11-17 13:20:00,276.8,276.93,276.79,276.93,5791.0,265.5944,265.7191,265.5848,265.7191,5791.0
2023-11-17 13:25:00,276.91,276.92,276.74,276.78,6165.0,265.6999,265.7095,265.5368,265.5752,6165.0
2023-11-17 13:30:00,276.79,276.93,276.77,276.8,6315.0,265.5848,265.7191,265.5656,265.5944,6315.0
2023-11-17 13:35:00,276.78,276.88,276.73,276.84,3564.0,265.5752,265.6711,265.5272,265.6328,3564.0
2023-11-17 13:40:00,276.86,277.02,276.85,276.92,7275.0,265.652,265.8055,265.6424,265.7095,7275.0
2023-11-17 13:45:00,276.89,276.98,276.83,276.93,5688.0,265.6807,265.7671,265.6232,265.7191,5688.0
2023-11-17 13:50:00,276.92,276.99,276.91,276.97,3909.0,265.7095,265.7767,265.6999,265.7575,3909.0
2023-11-17 13:55:00,277.01,277.12,276.98,277.06,8663.0,265.7959,265.9014,265.7671,265.8439,8663.0
2023-11-17 14:00:00,277.03,277.03,276.84,276.85,5467.0,265.8151,265.8151,265.6328,265.6424,5467.0
2023-11-17 14:05:00,276.81,276.85,276.66,276.75,7992.0,265.604,265.6424,265.4601,265.5464,7992.0
2023-11-17 14:10:00,276.77,276.94,276.74,276.81,5599.0,265.5656,265.7287,265.5368,265.604,5599.0
2023-11-17 14:15:00,276.82,276.83,276.67,276.67,8798.0,265.6136,265.6232,265.4696,265.4696,8798.0
2023-11-17 14:20:00,276.69,276.72,276.6,276.68,5866.0,265.4888,265.5176,265.4025,265.4792,5866.0
2023-11-17 14:25:00,276.71,276.74,276.36,276.41,9520.0,265.508,265.5368,265.1722,265.2202,9520.0
2023-11-17 14:30:00,276.45,276.45,276.23,276.33,15066.0,265.2586,265.2586,265.0475,265.1434,15066.0
2023-11-17 14:35:00,276.31,276.52,276.24,276.25,7697.0,265.1242,265.3257,265.0571,265.0667,7697.0
2023-11-17 14:40:00,276.23,276.35,276.14,276.35,8990.0,265.0475,265.1626,264.9611,265.1626,8990.0
2023-11-17 14:45:00,276.33,276.33,276.26,276.31,4333.0,265.1434,265.1434,265.0762,265.1242,4333.0
2023-11-17 14:50:00,276.31,276.43,276.29,276.31,5410.0,265.1242,265.2394,265.105,265.1242,5410.0
2023-11-17 14:55:00,276.3,276.31,276.14,276.17,7772.0,265.1146,265.1242,264.9611,264.9899,7772.0
2023-11-17 15:00:00,276.17,276.26,276.04,276.16,8349.0,264.9899,265.0762,264.8652,264.9803,8349.0
2023-11-17 15:05:00,276.17,276.17,275.9,275.99,11857.0,264.9899,264.9899,264.7308,264.8172,11857.0
2023-11-17 15:10:00,275.97,276.09,275.96,276.03,9038.0,264.798,264.9131,264.7884,264.8556,9038.0
2023-11-17 15:15:00,276.0,276.06,275.82,276.03,11332.0,264.8268,264.8843,264.6541,264.8556,11332.0
2023-11-17 15:20:00,276.06,276.06,275.95,276.02,7916.0,264.8843,264.8843,264.7788,264.846,7916.0
2023-11-17 15:25:00,276.02,276.24,275.99,276.19,13701.0,264.846,265.0571,264.8172,265.0091,13701.0
2023-11-17 15:30:00,276.17,276.17,275.7,275.84,19954.0,264.9899,264.9899,264.5389,264.6732,19954.0
2023-11-17 15:35:00,275.84,276.01,275.75,275.82,14946.0,264.6732,264.8364,264.5869,264.6541,14946.0
2023-11-17 15:40:00,275.76,275.79,275.43,275.69,36043.0,264.5965,264.6253,264.2798,264.5293,36043.0
2023-11-17 15:45:00,275.69,276.1,275.62,276.02,19968.0,264.5293,264.9227,264.4622,264.846,19968.0
2023-11-17 15:50:00,276.0,276.06,275.78,275.82,28632.0,264.8268,264.8843,264.6157,264.6541,28632.0
2023-11-17 15:55:00,275.83,276.1,275.66,275.66,125646.0,264.6637,264.9227,264.5005,264.5005,125646.0
2023-11-20 09:30:00,275.35,276.43,275.02,276.43,71333.0,264.2031,265.2394,263.8864,265.2394,71333.0
2023-11-20 09:35:00,276.29,276.69,276.29,276.67,9063.0,265.105,265.4888,265.105,265.4696,9063.0
2023-11-20 09:40:00,276.61,276.61,275.5,276.19,31484.0,265.4121,265.4121,264.347,265.0091,31484.0
2023-11-20 09:45:00,276.15,276.47,276.0,276.03,9588.0,264.9707,265.2777,264.8268,264.8556,9588.0
2023-11-20 09:50:00,275.97,276.01,275.61,275.77,13434.0,264.798,264.8364,264.4526,264.6061,13434.0
2023-11-20 09:55:00,275.82,275.98,275.74,275.95,10625.0,264.6541,264.8076,264.5773,264.7788,10625.0
2023-11-20 10:00:00,275.91,276.07,275.73,275.96,19291.0,264.7404,264.8939,264.5677,264.7884,19291.0
2023-11-20 10:05:00,276.04,276.07,275.84,276.01,11244.0,264.8652,264.8939,264.6732,264.8364,11244.0
2023-11-20 10:10:00,276.04,276.13,275.61,275.65,14452.0,264.8652,264.9515,264.4526,264.4909,14452.0
2023-11-20 10:15:00,275.66,275.73,275.52,275.63,9741.0,264.5005,264.5677,264.3662,264.4718,9741.0
2023-11-20 10:20:00,275.66,275.79,275.62,275.74,14553.0,264.5005,264.6253,264.4622,264.5773,14553.0
2023-11-20 10:25:00,275.72,275.88,275.71,275.75,25058.0,264.5581,264.7116,264.5485,264.5869,25058.0
2023-11-20 10:30:00,275.74,275.76,275.64,275.74,25259.0,264.5773,264.5965,264.4813,264.5773,25259.0
2023-11-20 10:35:00,275.74,275.78,275.6,275.72,18994.0,264.5773,264.6157,264.443,264.5581,18994.0
2023-11-20 10:40:00,275.7,276.32,275.7,276.3,16585.0,264.5389,265.1338,264.5389,265.1146,16585.0
2023-11-20 10:45:00,276.31,276.46,276.13,276.44,42203.0,265.1242,265.2682,264.9515,265.249,42203.0
2023-11-20 10:50:00,276.47,276.47,276.25,276.26,17304.0,265.2777,265.2777,265.0667,265.0762,17304.0
2023-11-20 10:55:00,276.26,276.38,276.1,276.38,15126.0,265.0762,265.1914,264.9227,265.1914,15126.0
2023-11-20 11:00:00,276.41,276.66,276.41,276.65,17965.0,265.2202,265.4601,265.2202,265.4505,17965.0
2023-11-20 11:05:00,276.67,276.91,276.67,276.76,18332.0,265.4696,265.6999,265.4696,265.556,18332.0
2023-11-20 11:10:00,276.76,276.86,276.64,276.69,32810.0,265.556,265.652,265.4409,265.4888,32810.0
2023-11-20 11:15:00,276.7,276.78,276.41,276.46,19901.0,265.4984,265.5752,265.2202,265.2682,19901.0
2023-11-20 11:20:00,276.47,276.52,276.34,276.43,14998.0,265.2777,265.3257,265.153,265.2394,14998.0
2023-11-20 11:25:00,276.45,276.76,276.38,276.75,19214.0,265.2586,265.556,265.1914,265.5464,19214.0
2023-11-20 11:30:00,276.79,277.0,276.69,277.0,8467.0,265.5848,265.7863,265.4888,265.7863,8467.0
2023-11-20 11:35:00,277.09,277.24,276.98,276.98,11733.0,265.8726,266.0166,265.7671,265.7671,11733.0
2023-11-20 11:40:00,277.0,277.1,276.9,276.99,10446.0,265.7863,265.8822,265.6903,265.7767,10446.0
2023-11-20 11:45:00,276.97,277.16,276.82,276.82,12419.0,265.7575,265.9398,265.6136,265.6136,12419.0
2023-11-20 11:50:00,276.86,276.97,276.78,276.97,6658.0,265.652,265.7575,265.5752,265.7575,6658.0
2023-11-20 11:55:00,276.95,277.0,276.85,276.85,10828.0,265.7383,265.7863,265.6424,265.6424,10828.0
2023-11-20 12:00:00,276.85,277.13,276.81,277.11,13841.0,265.6424,265.911,265.604,265.8918,13841.0
2023-11-20 12:05:00,277.13,277.3,277.13,277.17,12176.0,265.911,266.0741,265.911,265.9494,12176.0
2023-11-20 12:10:00,277.2,277.27,277.11,277.2,7384.0,265.9782,266.0454,265.8918,265.9782,7384.0
2023-11-20 12:15:00,277.21,277.27,277.19,277.21,8096.0,265.9878,266.0454,265.9686,265.9878,8096.0
2023-11-20 12:20:00,277.23,277.29,277.06,277.23,12823.0,266.007,266.0645,265.8439,266.007,12823.0
2023-11-20 12:25:00,277.16,277.39,277.14,277.38,8846.0,265.9398,266.1605,265.9206,266.1509,8846.0
2023-11-20 12:30:00,277.4,277.4,277.15,277.15,10614.0,266.1701,266.1701,265.9302,265.9302,10614.0
2023-11-20 12:35:00,277.12,277.33,277.12,277.32,9255.0,265.9014,266.1029,265.9014,266.0933,9255.0
2023-11-20 12:40:00,277.36,277.56,277.27,277.56,17219.0,266.1317,266.3236,266.0454,266.3236,17219.0
2023-11-20 12:45:00,277.56,277.8,277.52,277.73,22499.0,266.3236,266.5539,266.2852,266.4867,22499.0
2023-11-20 12:50:00,277.76,277.85,277.74,277.83,16670.0,266.5155,266.6019,266.4963,266.5827,16670.0
2023-11-20 12:55:00,277.85,277.95,277.8,277.8,17605.0,266.6019,266.6978,266.5539,266.5539,17605.0
2023-11-20 13:00:00,277.81,278.03,277.67,278.03,19242.0,266.5635,266.7746,266.4292,266.7746,19242.0
2023-11-20 13:05:00,278.01,278.12,277.96,278.0,12978.0,266.7554,266.8609,266.7074,266.7458,12978.0
2023-11-20 13:10:00,278.0,278.02,277.72,277.96,22321.0,266.7458,266.765,266.4771,266.7074,22321.0
2023-11-20 13:15:00,277.93,277.94,277.59,277.71,12068.0,266.6786,266.6882,266.3524,266.4675,12068.0
2023-11-20 13:20:00,277.73,278.02,277.65,277.87,18971.0,266.4867,266.765,266.41,266.6211,18971.0
2023-11-20 13:25:00,277.89,278.08,277.88,277.95,22289.0,266.6403,266.8226,266.6307,266.6978,22289.0
2023-11-20 13:30:00,277.96,278.2,277.93,278.19,36764.0,266.7074,266.9377,266.6786,266.9281,36764.0
2023-11-20 13:35:00,278.22,278.43,278.11,278.2,24873.0,266.9569,267.1584,266.8514,266.9377,24873.0
2023-11-20 13:40:00,278.25,278.45,278.21,278.38,11417.0,266.9857,267.1776,266.9473,267.1104,11417.0
2023-11-20 13:45:00,278.34,278.53,278.31,278.51,29113.0,267.072,267.2544,267.0433,267.2352,29113.0
2023-11-20 13:50:00,278.52,278.73,278.5,278.72,36754.0,267.2448,267.4463,267.2256,267.4367,36754.0
2023-11-20 13:55:00,278.7,278.75,278.54,278.66,17053.0,267.4175,267.4654,267.2639,267.3791,17053.0
2023-11-20 14:00:00,278.62,278.85,278.58,278.84,11000.0,267.3407,267.5614,267.3023,267.5518,11000.0
2023-11-20 14:05:00,278.81,278.97,278.77,278.89,17219.0,267.523,267.6765,267.4846,267.5998,17219.0
2023-11-20 14:10:00,278.89,279.03,278.81,279.0,18450.0,267.5998,267.7341,267.523,267.7053,18450.0
2023-11-20 14:15:00,278.99,279.05,278.83,278.93,19070.0,267.6957,267.7533,267.5422,267.6382,19070.0
2023-11-20 14:20:00,278.94,279.05,278.92,278.95,19510.0,267.6478,267.7533,267.6286,267.6573,19510.0
2023-11-20 14:25:00,278.92,279.03,278.88,278.95,14078.0,267.6286,267.7341,267.5902,267.6573,14078.0
2023-11-20 14:30:00,279.01,279.06,278.94,279.0,20056.0,267.7149,267.7629,267.6478,267.7053,20056.0
2023-11-20 14:35:00,279.01,279.07,278.92,278.96,13168.0,267.7149,267.7725,267.6286,267.6669,13168.0
2023-11-20 14:40:00,278.99,279.28,278.97,279.19,21770.0,267.6957,267.974,267.6765,267.8876,21770.0
2023-11-20 14:45:00,279.19,279.25,279.09,279.13,20149.0,267.8876,267.9452,267.7917,267.8301,20149.0
2023-11-20 14:50:00,279.16,279.24,279.08,279.24,9707.0,267.8588,267.9356,267.7821,267.9356,9707.0
2023-11-20 14:55:00,279.23,279.38,279.22,279.24,15413.0,267.926,268.0699,267.9164,267.9356,15413.0
2023-11-20 15:00:00,279.27,279.61,279.27,279.52,12949.0,267.9644,268.2906,267.9644,268.2043,12949.0
2023-11-20 15:05:00,279.54,279.56,279.16,279.26,81587.0,268.2235,268.2427,267.8588,267.9548,81587.0
2023-11-20 15:10:00,279.26,279.27,279.03,279.19,15613.0,267.9548,267.9644,267.7341,267.8876,15613.0
2023-11-20 15:15:00,279.19,279.54,279.17,279.5,13598.0,267.8876,268.2235,267.8684,268.1851,13598.0
2023-11-20 15:20:00,279.5,279.52,279.29,279.34,20360.0,268.1851,268.2043,267.9836,268.0316,20360.0
2023-11-20 15:25:00,279.32,279.71,279.32,279.63,24284.0,268.0124,268.3866,268.0124,268.3098,24284.0
2023-11-20 15:30:00,279.63,279.65,279.48,279.6,21958.0,268.3098,268.329,268.1659,268.281,21958.0
2023-11-20 15:35:00,279.61,279.77,279.57,279.72,26651.0,268.2906,268.4442,268.2522,268.3962,26651.0
2023-11-20 15:40:00,279.72,279.8,279.47,279.47,32357.0,268.3962,268.4729,268.1563,268.1563,32357.0
2023-11-20 15:45:00,279.48,279.53,279.22,279.22,41220.0,268.1659,268.2139,267.9164,267.9164,41220.0
2023-11-20 15:50:00,279.2,279.34,279.11,279.25,63423.0,267.8972,268.0316,267.8109,267.9452,63423.0
2023-11-20 15:55:00,279.27,279.27,278.86,279.04,158148.0,267.9644,267.9644,267.571,267.7437,158148.0
2023-11-21 09:30:00,279.87,280.67,279.57,280.34,99474.0,268.5401,269.3077,268.2522,268.9911,99474.0
2023-11-21 09:35:00,280.11,280.34,279.71,280.18,26944.0,268.7704,268.9911,268.3866,268.8376,26944.0
2023-11-21 09:40:00,280.12,280.35,280.07,280.25,25314.0,268.78,269.0007,268.732,268.9047,25314.0
2023-11-21 09:45:00,280.31,280.56,279.91,280.17,31020.0,268.9623,269.2022,268.5785,268.828,31020.0
2023-11-21 09:50:00,280.2,280.5,280.1,280.15,11697.0,268.8567,269.1446,268.7608,268.8088,11697.0
2023-11-21 09:55:00,280.12,280.12,279.41,279.5,14290.0,268.78,268.78,268.0987,268.1851,14290.0
2023-11-21 10:00:00,279.5,279.53,278.85,278.91,28246.0,268.1851,268.2139,267.5614,267.619,28246.0
2023-11-21 10:05:00,278.95,278.95,278.43,278.82,27459.0,267.6573,267.6573,267.1584,267.5326,27459.0
2023-11-21 10:10:00,278.8,278.9,278.69,278.88,31758.0,267.5134,267.6094,267.4079,267.5902,31758.0
2023-11-21 10:15:00,278.88,279.35,278.8,279.19,14319.0,267.5902,268.0412,267.5134,267.8876,14319.0
2023-11-21 10:20:00,279.17,279.23,278.99,279.08,16024.0,267.8684,267.926,267.6957,267.7821,16024.0
2023-11-21 10:25:00,279.02,279.02,278.8,278.93,5710.0,267.7245,267.7245,267.5134,267.6382,5710.0
2023-11-21 10:30:00,279.03,279.38,279.02,279.37,11282.0,267.7341,268.0699,267.7245,268.0603,11282.0
2023-11-21 10:35:00,279.32,279.54,279.32,279.45,9514.0,268.0124,268.2235,268.0124,268.1371,9514.0
2023-11-21 10:40:00,279.46,279.52,279.31,279.33,14733.0,268.1467,268.2043,268.0028,268.022,14733.0
2023-11-21 10:45:00,279.28,279.53,279.19,279.37,9522.0,267.974,268.2139,267.8876,268.0603,9522.0
2023-11-21 10:50:00,279.4,279.41,279.19,279.27,6872.0,268.0891,268.0987,267.8876,267.9644,6872.0
2023-11-21 10:55:00,279.26,279.59,279.15,279.57,8878.0,267.9548,268.2714,267.8493,268.2522,8878.0
2023-11-21 11:00:00,279.57,279.88,279.54,279.81,16265.0,268.2522,268.5497,268.2235,268.4825,16265.0
2023-11-21 11:05:00,279.86,279.89,279.72,279.89,13029.0,268.5305,268.5593,268.3962,268.5593,13029.0
2023-11-21 11:10:00,279.84,279.84,279.58,279.58,4612.0,268.5113,268.5113,268.2618,268.2618,4612.0
2023-11-21 11:15:00,279.61,279.69,279.51,279.58,7317.0,268.2906,268.3674,268.1947,268.2618,7317.0
2023-11-21 11:20:00,279.57,279.6,279.46,279.58,5661.0,268.2522,268.281,268.1467,268.2618,5661.0
2023-11-21 11:25:00,279.54,279.66,279.52,279.56,5956.0,268.2235,268.3386,268.2043,268.2427,5956.0
2023-11-21 11:30:00,279.52,279.72,279.52,279.61,14135.0,268.2043,268.3962,268.2043,268.2906,14135.0
2023-11-21 11:35:00,279.55,279.68,279.45,279.52,8448.0,268.2331,268.3578,268.1371,268.2043,8448.0
2023-11-21 11:40:00,279.54,279.59,279.46,279.46,10335.0,268.2235,268.2714,268.1467,268.1467,10335.0
2023-11-21 11:45:00,279.5,279.7,279.5,279.67,14143.0,268.1851,268.377,268.1851,268.3482,14143.0
2023-11-21 11:50:00,279.68,279.76,279.65,279.72,15987.0,268.3578,268.4346,268.329,268.3962,15987.0
2023-11-21 11:55:00,279.71,279.96,279.69,279.96,8878.0,268.3866,268.6265,268.3674,268.6265,8878.0
2023-11-21 12:00:00,279.96,280.03,279.8,279.85,8646.0,268.6265,268.6936,268.4729,268.5209,8646.0
2023-11-21 12:05:00,279.84,279.91,279.7,279.91,9069.0,268.5113,268.5785,268.377,268.5785,9069.0
2023-11-21 12:10:00,279.92,280.04,279.92,279.97,5772.0,268.5881,268.7032,268.5881,268.6361,5772.0
2023-11-21 12:15:00,279.93,280.02,279.91,279.97,7535.0,268.5977,268.684,268.5785,268.6361,7535.0
2023-11-21 12:20:00,279.91,280.08,279.91,279.93,4052.0,268.5785,268.7416,268.5785,268.5977,4052.0
2023-11-21 12:25:00,279.97,280.04,279.96,280.0,8226.0,268.6361,268.7032,268.6265,268.6648,8226.0
2023-11-21 12:30:00,280.01,280.22,279.98,280.2,7540.0,268.6744,268.8759,268.6457,268.8567,7540.0
2023-11-21 12:35:00,280.24,280.27,280.17,280.27,4803.0,268.8951,268.9239,268.828,268.9239,4803.0
2023-11-21 12:40:00,280.3,280.38,280.13,280.34,13647.0,268.9527,269.0295,268.7896,268.9911,13647.0
2023-11-21 12:45:00,280.34,280.36,280.09,280.24,8648.0,268.9911,269.0103,268.7512,268.8951,8648.0
2023-11-21 12:50:00,280.28,280.28,280.07,280.1,4481.0,268.9335,268.9335,268.732,268.7608,4481.0
2023-11-21 12:55:00,280.1,280.12,280.0,280.05,5512.0,268.7608,268.78,268.6648,268.7128,5512.0
2023-11-21 13:00:00,280.06,280.07,279.82,279.86,7306.0,268.7224,268.732,268.4921,268.5305,7306.0
2023-11-21 13:05:00,279.89,279.93,279.76,279.88,7199.0,268.5593,268.5977,268.4346,268.5497,7199.0
2023-11-21 13:10:00,279.84,279.84,279.73,279.74,4662.0,268.5113,268.5113,268.4058,268.4154,4662.0
2023-11-21 13:15:00,279.71,279.89,279.7,279.87,8462.0,268.3866,268.5593,268.377,268.5401,8462.0
2023-11-21 13:20:00,279.9,280.0,279.86,279.98,10303.0,268.5689,268.6648,268.5305,268.6457,10303.0
2023-11-21 13:25:00,279.98,280.06,279.9,279.95,12898.0,268.6457,268.7224,268.5689,268.6169,12898.0
2023-11-21 13:30:00,279.98,280.06,279.94,280.0,11913.0,268.6457,268.7224,268.6073,268.6648,11913.0
2023-11-21 13:35:00,280.0,280.08,279.96,279.98,13779.0,268.6648,268.7416,268.6265,268.6457,13779.0
2023-11-21 13:40:00,279.99,280.15,279.96,280.13,8790.0,268.6552,268.8088,268.6265,268.7896,8790.0
2023-11-21 13:45:00,280.18,280.25,280.11,280.19,10327.0,268.8376,268.9047,268.7704,268.8471,10327.0
2023-11-21 13:50:00,280.19,280.34,280.16,280.28,4895.0,268.8471,268.9911,268.8184,268.9335,4895.0
2023-11-21 13:55:00,280.28,280.28,280.08,280.09,8306.0,268.9335,268.9335,268.7416,268.7512,8306.0
2023-11-21 14:00:00,280.13,280.19,279.99,280.18,11893.0,268.7896,268.8471,268.6552,268.8376,11893.0
2023-11-21 14:05:00,280.21,280.24,280.09,280.09,3398.0,268.8663,268.8951,268.7512,268.7512,3398.0
2023-11-21 14:10:00,280.16,280.16,280.06,280.1,8163.0,268.8184,268.8184,268.7224,268.7608,8163.0
2023-11-21 14:15:00,280.1,280.13,279.95,280.1,6936.0,268.7608,268.7896,268.6169,268.7608,6936.0
2023-11-21 14:20:00,280.11,280.13,280.02,280.07,5860.0,268.7704,268.7896,268.684,268.732,5860.0
2023-11-21 14:25:00,280.06,280.17,279.98,280.16,9062.0,268.7224,268.828,268.6457,268.8184,9062.0
2023-11-21 14:30:00,280.16,280.25,280.15,280.21,8284.0,268.8184,268.9047,268.8088,268.8663,8284.0
2023-11-21 14:35:00,280.22,280.23,280.06,280.08,15401.0,268.8759,268.8855,268.7224,268.7416,15401.0
2023-11-21 14:40:00,280.07,280.08,279.76,279.77,24538.0,268.732,268.7416,268.4346,268.4442,24538.0
2023-11-21 14:45:00,279.77,279.77,279.64,279.73,9009.0,268.4442,268.4442,268.3194,268.4058,9009.0
2023-11-21 14:50:00,279.74,279.85,279.66,279.85,7834.0,268.4154,268.5209,268.3386,268.5209,7834.0
2023-11-21 14:55:00,279.86,279.98,279.77,279.94,6569.0,268.5305,268.6457,268.4442,268.6073,6569.0
2023-11-21 15:00:00,279.94,280.08,279.93,280.01,6565.0,268.6073,268.7416,268.5977,268.6744,6565.0
2023-11-21 15:05:00,280.0,280.0,279.78,279.78,8159.0,268.6648,268.6648,268.4537,268.4537,8159.0
2023-11-21 15:10:00,279.8,279.85,279.76,279.82,8771.0,268.4729,268.5209,268.4346,268.4921,8771.0
2023-11-21 15:15:00,279.84,280.05,279.83,280.0,15466.0,268.5113,268.7128,268.5017,268.6648,15466.0
2023-11-21 15:20:00,280.0,280.03,279.95,279.99,12089.0,268.6648,268.6936,268.6169,268.6552,12089.0
2023-11-21 15:25:00,280.0,280.07,279.9,279.9,14927.0,268.6648,268.732,268.5689,268.5689,14927.0
2023-11-21 15:30:00,279.89,280.01,279.79,280.0,20056.0,268.5593,268.6744,268.4633,268.6648,20056.0
2023-11-21 15:35:00,280.0,280.14,279.98,280.13,20562.0,268.6648,268.7992,268.6457,268.7896,20562.0
2023-11-21 15:40:00,280.12,280.28,280.09,280.19,22421.0,268.78,268.9335,268.7512,268.8471,22421.0
2023-11-21 15:45:00,280.19,280.33,280.1,280.29,36406.0,268.8471,268.9815,268.7608,268.9431,36406.0
2023-11-21 15:50:00,280.3,280.39,280.16,280.3,46571.0,268.9527,269.0391,268.8184,268.9527,46571.0
2023-11-21 15:55:00,280.32,280.63,280.26,280.42,237496.0,268.9719,269.2693,268.9143,269.0678,237496.0
2023-11-22 09:30:00,281.25,282.41,281.25,281.91,64068.0,269.8642,270.9773,269.8642,270.4975,64068.0
2023-11-22 09:35:00,281.9,282.06,281.65,281.9,27632.0,270.4879,270.6414,270.248,270.4879,27632.0
2023-11-22 09:40:00,281.95,282.15,281.73,282.04,16288.0,270.5359,270.7278,270.3248,270.6223,16288.0
2023-11-22 09:45:00,282.0,282.08,281.5,281.73,11413.0,270.5839,270.6606,270.1041,270.3248,11413.0
2023-11-22 09:50:00,281.76,282.04,281.71,281.99,16168.0,270.3536,270.6223,270.3056,270.5743,16168.0
2023-11-22 09:55:00,282.03,282.06,281.48,281.88,12621.0,270.6127,270.6414,270.0849,270.4687,12621.0
2023-11-22 10:00:00,281.89,282.06,281.69,281.92,21675.0,270.4783,270.6414,270.2864,270.5071,21675.0
2023-11-22 10:05:00,281.86,282.04,281.78,281.94,13827.0,270.4495,270.6223,270.3728,270.5263,13827.0
2023-11-22 10:10:00,281.95,282.09,281.86,281.97,20734.0,270.5359,270.6702,270.4495,270.5551,20734.0
2023-11-22 10:15:00,281.99,282.25,281.98,282.0,10499.0,270.5743,270.8238,270.5647,270.5839,10499.0
2023-11-22 10:20:00,281.99,282.21,281.89,282.01,20325.0,270.5743,270.7854,270.4783,270.5935,20325.0
2023-11-22 10:25:00,282.01,282.14,281.9,282.07,9655.0,270.5935,270.7182,270.4879,270.651,9655.0
2023-11-22 10:30:00,282.11,282.34,282.07,282.07,15227.0,270.6894,270.9101,270.651,270.651,15227.0
2023-11-22 10:35:00,282.07,282.13,281.97,282.06,16198.0,270.651,270.7086,270.5551,270.6414,16198.0
2023-11-22 10:40:00,282.05,282.14,281.9,281.95,21442.0,270.6319,270.7182,270.4879,270.5359,21442.0
2023-11-22 10:45:00,281.94,282.07,281.9,281.94,7872.0,270.5263,270.651,270.4879,270.5263,7872.0
2023-11-22 10:50:00,281.94,282.02,281.58,281.67,9719.0,270.5263,270.6031,270.1809,270.2672,9719.0
2023-11-22 10:55:00,281.67,281.77,281.59,281.67,9307.0,270.2672,270.3632,270.1905,270.2672,9307.0
2023-11-22 11:00:00,281.73,281.79,281.51,281.62,7799.0,270.3248,270.3824,270.1137,270.2193,7799.0
2023-11-22 11:05:00,281.61,281.72,281.49,281.69,8497.0,270.2097,270.3152,270.0945,270.2864,8497.0
2023-11-22 11:10:00,281.69,281.77,281.59,281.73,4593.0,270.2864,270.3632,270.1905,270.3248,4593.0
2023-11-22 11:15:00,281.73,281.8,281.48,281.52,9696.0,270.3248,270.392,270.0849,270.1233,9696.0
2023-11-22 11:20:00,281.54,281.58,281.38,281.54,10107.0,270.1425,270.1809,269.989,270.1425,10107.0
2023-11-22 11:25:00,281.54,281.54,281.37,281.51,9882.0,270.1425,270.1425,269.9794,270.1137,9882.0
2023-11-22 11:30:00,281.56,281.89,281.54,281.88,7277.0,270.1617,270.4783,270.1425,270.4687,7277.0
2023-11-22 11:35:00,281.88,281.9,281.48,281.49,7275.0,270.4687,270.4879,270.0849,270.0945,7275.0
2023-11-22 11:40:00,281.47,281.66,281.47,281.64,13112.0,270.0753,270.2576,270.0753,270.2384,13112.0
2023-11-22 11:45:00,281.68,281.8,281.63,281.65,10032.0,270.2768,270.392,270.2289,270.248,10032.0
2023-11-22 11:50:00,281.71,281.74,281.61,281.61,5173.0,270.3056,270.3344,270.2097,270.2097,5173.0
2023-11-22 11:55:00,281.63,281.73,281.55,281.73,5896.0,270.2289,270.3248,270.1521,270.3248,5896.0
2023-11-22 12:00:00,281.69,282.05,281.63,281.97,18894.0,270.2864,270.6319,270.2289,270.5551,18894.0
2023-11-22 12:05:00,281.97,282.02,281.75,281.8,4335.0,270.5551,270.6031,270.344,270.392,4335.0
2023-11-22 12:10:00,281.86,281.88,281.59,281.59,6131.0,270.4495,270.4687,270.1905,270.1905,6131.0
2023-11-22 12:15:00,281.46,281.67,281.45,281.59,5400.0,270.0657,270.2672,270.0561,270.1905,5400.0
2023-11-22 12:20:00,281.56,281.58,281.48,281.52,5012.0,270.1617,270.1809,270.0849,270.1233,5012.0
2023-11-22 12:25:00,281.47,281.57,281.45,281.49,6203.0,270.0753,270.1713,270.0561,270.0945,6203.0
2023-11-22 12:30:00,281.47,281.47,281.32,281.36,6772.0,270.0753,270.0753,269.9314,269.9698,6772.0
2023-11-22 12:35:00,281.36,281.42,281.28,281.33,7728.0,269.9698,270.0274,269.893,269.941,7728.0
2023-11-22 12:40:00,281.33,281.43,281.2,281.24,6644.0,269.941,270.037,269.8163,269.8546,6644.0
2023-11-22 12:45:00,281.24,281.37,281.23,281.29,3733.0,269.8546,269.9794,269.845,269.9026,3733.0
2023-11-22 12:50:00,281.22,281.51,281.21,281.48,5577.0,269.8355,270.1137,269.8259,270.0849,5577.0
2023-11-22 12:55:00,281.47,281.73,281.44,281.73,8408.0,270.0753,270.3248,270.0465,270.3248,8408.0
2023-11-22 13:00:00,281.76,281.8,281.63,281.65,7968.0,270.3536,270.392,270.2289,270.248,7968.0
2023-11-22 13:05:00,281.67,281.95,281.66,281.95,5548.0,270.2672,270.5359,270.2576,270.5359,5548.0
2023-11-22 13:10:00,281.88,282.04,281.83,282.03,5625.0,270.4687,270.6223,270.4208,270.6127,5625.0
2023-11-22 13:15:00,282.0,282.01,281.62,281.63,5096.0,270.5839,270.5935,270.2193,270.2289,5096.0
2023-11-22 13:20:00,281.63,281.71,281.62,281.71,3954.0,270.2289,270.3056,270.2193,270.3056,3954.0
2023-11-22 13:25:00,281.71,281.86,281.7,281.86,3614.0,270.3056,270.4495,270.296,270.4495,3614.0
2023-11-22 13:30:00,281.87,281.93,281.75,281.93,5623.0,270.4591,270.5167,270.344,270.5167,5623.0
2023-11-22 13:35:00,281.94,281.96,281.79,281.79,5392.0,270.5263,270.5455,270.3824,270.3824,5392.0
2023-11-22 13:40:00,281.81,281.82,281.71,281.71,4598.0,270.4016,270.4112,270.3056,270.3056,4598.0
2023-11-22 13:45:00,281.73,281.76,281.54,281.64,3390.0,270.3248,270.3536,270.1425,270.2384,3390.0
2023-11-22 13:50:00,281.61,281.82,281.61,281.74,7161.0,270.2097,270.4112,270.2097,270.3344,7161.0
2023-11-22 13:55:00,281.75,281.85,281.73,281.78,4691.0,270.344,270.4399,270.3248,270.3728,4691.0
2023-11-22 14:00:00,281.75,281.96,281.73,281.94,6083.0,270.344,270.5455,270.3248,270.5263,6083.0
2023-11-22 14:05:00,281.94,281.97,281.84,281.88,6653.0,270.5263,270.5551,270.4304,270.4687,6653.0
2023-11-22 14:10:00,281.88,282.03,281.86,281.94,9220.0,270.4687,270.6127,270.4495,270.5263,9220.0
2023-11-22 14:15:00,281.86,281.97,281.82,281.97,3848.0,270.4495,270.5551,270.4112,270.5551,3848.0
2023-11-22 14:20:00,281.99,282.0,281.88,281.88,3413.0,270.5743,270.5839,270.4687,270.4687,3413.0
2023-11-22 14:25:00,281.91,282.04,281.9,282.0,7041.0,270.4975,270.6223,270.4879,270.5839,7041.0
2023-11-22 14:30:00,282.02,282.07,281.95,282.01,5853.0,270.6031,270.651,270.5359,270.5935,5853.0
2023-11-22 14:35:00,282.0,282.02,281.43,281.43,4150.0,270.5839,270.6031,270.037,270.037,4150.0
2023-11-22 14:40:00,281.47,281.56,281.38,281.53,9459.0,270.0753,270.1617,269.989,270.1329,9459.0
2023-11-22 14:45:00,281.55,281.55,281.4,281.4,4193.0,270.1521,270.1521,270.0082,270.0082,4193.0
2023-11-22 14:50:00,281.43,281.52,281.42,281.47,4341.0,270.037,270.1233,270.0274,270.0753,4341.0
2023-11-22 14:55:00,281.47,281.66,281.47,281.66,5546.0,270.0753,270.2576,270.0753,270.2576,5546.0
2023-11-22 15:00:00,281.64,281.78,281.46,281.71,6340.0,270.2384,270.3728,270.0657,270.3056,6340.0
2023-11-22 15:05:00,281.73,281.73,281.46,281.54,8347.0,270.3248,270.3248,270.0657,270.1425,8347.0
2023-11-22 15:10:00,281.58,281.58,281.47,281.56,10394.0,270.1809,270.1809,270.0753,270.1617,10394.0
2023-11-22 15:15:00,281.57,281.79,281.55,281.72,6626.0,270.1713,270.3824,270.1521,270.3152,6626.0
2023-11-22 15:20:00,281.73,281.84,281.68,281.78,6076.0,270.3248,270.4304,270.2768,270.3728,6076.0
2023-11-22 15:25:00,281.82,282.03,281.81,281.93,8764.0,270.4112,270.6127,270.4016,270.5167,8764.0
2023-11-22 15:30:00,281.91,281.91,281.57,281.66,13210.0,270.4975,270.4975,270.1713,270.2576,13210.0
2023-11-22 15:35:00,281.65,281.7,281.56,281.7,10999.0,270.248,270.296,270.1617,270.296,10999.0
2023-11-22 15:40:00,281.66,281.74,281.59,281.59,14511.0,270.2576,270.3344,270.1905,270.1905,14511.0
2023-11-22 15:45:00,281.56,281.87,281.56,281.87,20812.0,270.1617,270.4591,270.1617,270.4591,20812.0
2023-11-22 15:50:00,281.82,281.94,281.62,281.86,37971.0,270.4112,270.5263,270.2193,270.4495,37971.0
2023-11-22 15:55:00,281.86,282.04,281.82,281.88,102627.0,270.4495,270.6223,270.4112,270.4687,102627.0
2023-11-24 09:30:00,282.0,282.48,281.88,281.88,49719.0,270.5839,271.0444,270.4687,270.4687,49719.0
2023-11-24 09:35:00,281.95,282.25,281.63,281.7,13337.0,270.5359,270.8238,270.2289,270.296,13337.0
2023-11-24 09:40:00,281.68,281.68,281.03,281.31,9510.0,270.2768,270.2768,269.6531,269.9218,9510.0
2023-11-24 09:45:00,281.52,281.95,281.13,281.76,18212.0,270.1233,270.5359,269.7491,270.3536,18212.0
2023-11-24 09:50:00,281.74,281.8,281.52,281.67,5545.0,270.3344,270.392,270.1233,270.2672,5545.0
2023-11-24 09:55:00,281.7,281.8,281.62,281.71,16473.0,270.296,270.392,270.2193,270.3056,16473.0
2023-11-24 10:00:00,281.58,281.85,281.52,281.54,20743.0,270.1809,270.4399,270.1233,270.1425,20743.0
2023-11-24 10:05:00,281.54,282.09,281.47,282.0,19943.0,270.1425,270.6702,270.0753,270.5839,19943.0
2023-11-24 10:10:00,281.95,282.16,281.79,282.12,9934.0,270.5359,270.7374,270.3824,270.699,9934.0
2023-11-24 10:15:00,282.08,282.4,282.04,282.35,23700.0,270.6606,270.9677,270.6223,270.9197,23700.0
2023-11-24 10:20:00,282.26,282.53,282.22,282.23,9813.0,270.8334,271.0924,270.795,270.8046,9813.0
2023-11-24 10:25:00,282.27,282.59,282.21,282.47,11830.0,270.8429,271.15,270.7854,271.0348,11830.0
2023-11-24 10:30:00,282.5,282.56,282.32,282.32,9687.0,271.0636,271.1212,270.8909,270.8909,9687.0
2023-11-24 10:35:00,282.31,282.32,282.07,282.2,9153.0,270.8813,270.8909,270.651,270.7758,9153.0
2023-11-24 10:40:00,282.22,282.23,282.04,282.07,7526.0,270.795,270.8046,270.6223,270.651,7526.0
2023-11-24 10:45:00,282.03,282.34,282.02,282.29,7698.0,270.6127,270.9101,270.6031,270.8621,7698.0
2023-11-24 10:50:00,282.34,282.47,282.27,282.35,8165.0,270.9101,271.0348,270.8429,270.9197,8165.0
2023-11-24 10:55:00,282.34,282.46,282.2,282.4,9407.0,270.9101,271.0253,270.7758,270.9677,9407.0
2023-11-24 11:00:00,282.31,282.45,282.26,282.42,4980.0,270.8813,271.0157,270.8334,270.9869,4980.0
2023-11-24 11:05:00,282.43,282.57,282.35,282.5,6239.0,270.9965,271.1308,270.9197,271.0636,6239.0
2023-11-24 11:10:00,282.5,282.59,282.42,282.45,6245.0,271.0636,271.15,270.9869,271.0157,6245.0
2023-11-24 11:15:00,282.41,282.45,282.35,282.36,8083.0,270.9773,271.0157,270.9197,270.9293,8083.0
2023-11-24 11:20:00,282.38,282.41,282.18,282.23,11008.0,270.9485,270.9773,270.7566,270.8046,11008.0
2023-11-24 11:25:00,282.24,282.27,282.15,282.21,9890.0,270.8142,270.8429,270.7278,270.7854,9890.0
2023-11-24 11:30:00,282.2,282.26,282.08,282.1,11039.0,270.7758,270.8334,270.6606,270.6798,11039.0
2023-11-24 11:35:00,282.1,282.15,281.9,281.94,8200.0,270.6798,270.7278,270.4879,270.5263,8200.0
2023-11-24 11:40:00,281.94,282.02,281.82,281.9,18704.0,270.5263,270.6031,270.4112,270.4879,18704.0
2023-11-24 11:45:00,281.87,281.94,281.83,281.83,5460.0,270.4591,270.5263,270.4208,270.4208,5460.0
2023-11-24 11:50:00,281.83,281.99,281.8,281.99,5667.0,270.4208,270.5743,270.392,270.5743,5667.0
2023-11-24 11:55:00,281.99,282.02,281.77,281.89,28783.0,270.5743,270.6031,270.3632,270.4783,28783.0
2023-11-24 12:00:00,281.9,281.99,281.75,281.82,19208.0,270.4879,270.5743,270.344,270.4112,19208.0
2023-11-24 12:05:00,281.82,281.87,281.68,281.87,13842.0,270.4112,270.4591,270.2768,270.4591,13842.0
2023-11-24 12:10:00,281.84,281.9,281.73,281.78,9002.0,270.4304,270.4879,270.3248,270.3728,9002.0
2023-11-24 12:15:00,281.77,281.78,281.62,281.76,14096.0,270.3632,270.3728,270.2193,270.3536,14096.0
2023-11-24 12:20:00,281.75,281.76,281.54,281.64,14317.0,270.344,270.3536,270.1425,270.2384,14317.0
2023-11-24 12:25:00,281.67,281.79,281.65,281.71,11588.0,270.2672,270.3824,270.248,270.3056,11588.0
2023-11-24 12:30:00,281.71,281.85,281.71,281.85,10181.0,270.3056,270.4399,270.3056,270.4399,10181.0
2023-11-24 12:35:00,281.83,281.92,281.7,281.88,14768.0,270.4208,270.5071,270.296,270.4687,14768.0
2023-11-24 12:40:00,281.88,281.88,281.7,281.76,11367.0,270.4687,270.4687,270.296,270.3536,11367.0
2023-11-24 12:45:00,281.78,282.04,281.78,281.87,12161.0,270.3728,270.6223,270.3728,270.4591,12161.0
2023-11-24 12:50:00,281.87,282.31,281.85,282.29,20181.0,270.4591,270.8813,270.4399,270.8621,20181.0
2023-11-24 12:55:00,282.29,282.58,282.29,282.51,42275.0,270.8621,271.1404,270.8621,271.0732,42275.0
2023-11-27 09:30:00,282.66,283.48,282.2,282.21,198065.0,271.2172,272.004,270.7758,270.7854,198065.0
2023-11-27 09:35:00,282.28,282.41,281.09,281.64,58354.0,270.8525,270.9773,269.7107,270.2384,58354.0
2023-11-27 09:40:00,281.52,282.11,281.3,282.11,23653.0,270.1233,270.6894,269.9122,270.6894,23653.0
2023-11-27 09:45:00,282.02,282.26,281.5,282.17,13976.0,270.6031,270.8334,270.1041,270.747,13976.0
2023-11-27 09:50:00,282.27,282.61,282.09,282.5,29998.0,270.8429,271.1692,270.6702,271.0636,29998.0
2023-11-27 09:55:00,282.48,283.22,282.39,283.22,27740.0,271.0444,271.7545,270.9581,271.7545,27740.0
2023-11-27 10:00:00,283.17,283.8,283.17,283.71,34811.0,271.7065,272.311,271.7065,272.2247,34811.0
2023-11-27 10:05:00,283.74,283.9,283.01,283.07,36425.0,272.2534,272.407,271.553,271.6106,36425.0
2023-11-27 10:10:00,283.1,283.13,282.8,282.8,24625.0,271.6393,271.6681,271.3515,271.3515,24625.0
2023-11-27 10:15:00,282.86,283.16,282.86,282.99,13668.0,271.4091,271.6969,271.4091,271.5338,13668.0
2023-11-27 10:20:00,283.01,283.02,282.67,282.69,4874.0,271.553,271.5626,271.2268,271.2459,4874.0
2023-11-27 10:25:00,282.65,282.85,282.55,282.64,12884.0,271.2076,271.3995,271.1116,271.198,12884.0
2023-11-27 10:30:00,282.65,282.78,282.44,282.44,14410.0,271.2076,271.3323,271.0061,271.0061,14410.0
2023-11-27 10:35:00,282.5,282.75,282.35,282.43,10367.0,271.0636,271.3035,270.9197,270.9965,10367.0
2023-11-27 10:40:00,282.43,282.45,282.23,282.41,10515.0,270.9965,271.0157,270.8046,270.9773,10515.0
2023-11-27 10:45:00,282.34,282.34,282.12,282.24,9188.0,270.9101,270.9101,270.699,270.8142,9188.0
2023-11-27 10:50:00,282.24,282.36,282.0,282.26,16602.0,270.8142,270.9293,270.5839,270.8334,16602.0
2023-11-27 10:55:00,282.29,282.5,282.26,282.41,9693.0,270.8621,271.0636,270.8334,270.9773,9693.0
2023-11-27 11:00:00,282.44,282.54,282.34,282.39,17107.0,271.0061,271.102,270.9101,270.9581,17107.0
2023-11-27 11:05:00,282.46,282.6,282.36,282.6,10301.0,271.0253,271.1596,270.9293,271.1596,10301.0
2023-11-27 11:10:00,282.6,282.89,282.6,282.85,10338.0,271.1596,271.4378,271.1596,271.3995,10338.0
2023-11-27 11:15:00,282.85,282.96,282.7,282.9,11149.0,271.3995,271.505,271.2555,271.4474,11149.0
2023-11-27 11:20:00,282.94,283.06,282.9,282.91,7381.0,271.4858,271.601,271.4474,271.457,7381.0
2023-11-27 11:25:00,282.91,283.02,282.74,283.02,8499.0,271.457,271.5626,271.2939,271.5626,8499.0
2023-11-27 11:30:00,283.01,283.03,282.68,282.73,7892.0,271.553,271.5722,271.2363,271.2843,7892.0
2023-11-27 11:35:00,282.67,282.67,282.43,282.45,7008.0,271.2268,271.2268,270.9965,271.0157,7008.0
2023-11-27 11:40:00,282.44,282.72,282.44,282.67,9678.0,271.0061,271.2747,271.0061,271.2268,9678.0
2023-11-27 11:45:00,282.7,282.7,282.54,282.59,6171.0,271.2555,271.2555,271.102,271.15,6171.0
2023-11-27 11:50:00,282.6,282.85,282.59,282.85,8396.0,271.1596,271.3995,271.15,271.3995,8396.0
2023-11-27 11:55:00,282.84,282.87,282.61,282.65,10998.0,271.3899,271.4187,271.1692,271.2076,10998.0
2023-11-27 12:00:00,282.6,282.63,282.4,282.44,13824.0,271.1596,271.1884,270.9677,271.0061,13824.0
2023-11-27 12:05:00,282.52,282.69,282.48,282.68,13394.0,271.0828,271.2459,271.0444,271.2363,13394.0
2023-11-27 12:10:00,282.65,282.78,282.63,282.73,6030.0,271.2076,271.3323,271.1884,271.2843,6030.0
2023-11-27 12:15:00,282.75,282.87,282.72,282.79,8739.0,271.3035,271.4187,271.2747,271.3419,8739.0
2023-11-27 12:20:00,282.82,282.83,282.59,282.63,9605.0,271.3707,271.3803,271.15,271.1884,9605.0
2023-11-27 12:25:00,282.66,283.01,282.6,283.01,24428.0,271.2172,271.553,271.1596,271.553,24428.0
2023-11-27 12:30:00,282.95,283.08,282.87,283.08,7959.0,271.4954,271.6202,271.4187,271.6202,7959.0
2023-11-27 12:35:00,283.08,283.08,282.71,282.72,8878.0,271.6202,271.6202,271.2651,271.2747,8878.0
2023-11-27 12:40:00,282.72,282.87,282.72,282.87,8403.0,271.2747,271.4187,271.2747,271.4187,8403.0
2023-11-27 12:45:00,282.97,283.05,282.89,282.95,6029.0,271.5146,271.5914,271.4378,271.4954,6029.0
2023-11-27 12:50:00,282.95,283.05,282.93,282.97,4021.0,271.4954,271.5914,271.4762,271.5146,4021.0
2023-11-27 12:55:00,282.93,282.98,282.91,282.93,5785.0,271.4762,271.5242,271.457,271.4762,5785.0
2023-11-27 13:00:00,282.91,283.06,282.82,283.0,7216.0,271.457,271.601,271.3707,271.5434,7216.0
2023-11-27 13:05:00,283.05,283.05,282.93,283.03,7383.0,271.5914,271.5914,271.4762,271.5722,7383.0
2023-11-27 13:10:00,283.0,283.16,282.96,283.12,6475.0,271.5434,271.6969,271.505,271.6585,6475.0
2023-11-27 13:15:00,283.16,283.24,283.1,283.13,5108.0,271.6969,271.7737,271.6393,271.6681,5108.0
2023-11-27 13:20:00,283.1,283.11,282.99,283.02,5018.0,271.6393,271.6489,271.5338,271.5626,5018.0
2023-11-27 13:25:00,283.04,283.19,282.93,283.18,8590.0,271.5818,271.7257,271.4762,271.7161,8590.0
2023-11-27 13:30:00,283.14,283.22,283.09,283.14,7936.0,271.6777,271.7545,271.6297,271.6777,7936.0
2023-11-27 13:35:00,283.13,283.13,282.91,282.91,6397.0,271.6681,271.6681,271.457,271.457,6397.0
2023-11-27 13:40:00,282.95,283.12,282.93,283.09,8113.0,271.4954,271.6585,271.4762,271.6297,8113.0
2023-11-27 13:45:00,283.08,283.24,283.06,283.2,3930.0,271.6202,271.7737,271.601,271.7353,3930.0
2023-11-27 13:50:00,283.2,283.23,282.85,282.86,13209.0,271.7353,271.7641,271.3995,271.4091,13209.0
2023-11-27 13:55:00,282.85,283.08,282.82,282.88,19935.0,271.3995,271.6202,271.3707,271.4283,19935.0
2023-11-27 14:00:00,282.92,282.95,282.78,282.82,8099.0,271.4666,271.4954,271.3323,271.3707,8099.0
2023-11-27 14:05:00,282.82,282.94,282.64,282.64,6778.0,271.3707,271.4858,271.198,271.198,6778.0
2023-11-27 14:10:00,282.66,282.69,282.47,282.52,12864.0,271.2172,271.2459,271.0348,271.0828,12864.0
2023-11-27 14:15:00,282.52,282.59,282.4,282.47,7895.0,271.0828,271.15,270.9677,271.0348,7895.0
2023-11-27 14:20:00,282.44,282.59,282.3,282.33,11326.0,271.0061,271.15,270.8717,270.9005,11326.0
2023-11-27 14:25:00,282.31,282.47,282.31,282.45,7436.0,270.8813,271.0348,270.8813,271.0157,7436.0
2023-11-27 14:30:00,282.43,282.56,282.38,282.38,5645.0,270.9965,271.1212,270.9485,270.9485,5645.0
2023-11-27 14:35:00,282.37,282.5,282.37,282.4,6151.0,270.9389,271.0636,270.9389,270.9677,6151.0
2023-11-27 14:40:00,282.41,282.43,281.94,282.04,13232.0,270.9773,270.9965,270.5263,270.6223,13232.0
2023-11-27 14:45:00,282.06,282.07,281.91,281.91,10387.0,270.6414,270.651,270.4975,270.4975,10387.0
2023-11-27 14:50:00,281.91,282.0,281.85,281.96,10651.0,270.4975,270.5839,270.4399,270.5455,10651.0
2023-11-27 14:55:00,281.94,282.17,281.92,282.17,10087.0,270.5263,270.747,270.5071,270.747,10087.0
2023-11-27 15:00:00,282.17,282.29,282.1,282.1,6728.0,270.747,270.8621,270.6798,270.6798,6728.0
2023-11-27 15:05:00,282.07,282.11,281.99,281.99,7528.0,270.651,270.6894,270.5743,270.5743,7528.0
2023-11-27 15:10:00,282.0,282.07,281.91,281.92,7783.0,270.5839,270.651,270.4975,270.5071,7783.0
2023-11-27 15:15:00,281.88,282.09,281.87,282.05,9636.0,270.4687,270.6702,270.4591,270.6319,9636.0
2023-11-27 15:20:00,282.07,282.22,282.07,282.22,8562.0,270.651,270.795,270.651,270.795,8562.0
2023-11-27 15:25:00,282.24,282.29,282.08,282.15,6900.0,270.8142,270.8621,270.6606,270.7278,6900.0
2023-11-27 15:30:00,282.15,282.28,282.12,282.19,12089.0,270.7278,270.8525,270.699,270.7662,12089.0
2023-11-27 15:35:00,282.2,282.35,282.2,282.24,19667.0,270.7758,270.9197,270.7758,270.8142,19667.0
2023-11-27 15:40:00,282.25,282.31,282.18,282.25,17797.0,270.8238,270.8813,270.7566,270.8238,17797.0
2023-11-27 15:45:00,282.24,282.24,282.01,282.01,19903.0,270.8142,270.8142,270.5935,270.5935,19903.0
2023-11-27 15:50:00,282.02,282.15,281.82,281.85,55850.0,270.6031,270.7278,270.4112,270.4399,55850.0
2023-11-27 15:55:00,281.85,282.13,281.79,281.88,179232.0,270.4399,270.7086,270.3824,270.4687,179232.0
2023-11-28 09:30:00,281.5,282.64,281.5,282.4,55206.0,270.1041,271.198,270.1041,270.9677,55206.0
2023-11-28 09:35:00,282.56,282.6,281.85,281.95,17138.0,271.1212,271.1596,270.4399,270.5359,17138.0
2023-11-28 09:40:00,281.85,282.22,281.85,282.15,20682.0,270.4399,270.795,270.4399,270.7278,20682.0
2023-11-28 09:45:00,282.23,282.68,282.07,282.52,11074.0,270.8046,271.2363,270.651,271.0828,11074.0
2023-11-28 09:50:00,282.56,282.98,282.51,282.98,7469.0,271.1212,271.5242,271.0732,271.5242,7469.0
2023-11-28 09:55:00,282.95,282.97,282.72,282.76,5020.0,271.4954,271.5146,271.2747,271.3131,5020.0
2023-11-28 10:00:00,282.83,282.86,282.5,282.61,10800.0,271.3803,271.4091,271.0636,271.1692,10800.0
2023-11-28 10:05:00,282.67,283.0,282.61,282.95,15013.0,271.2268,271.5434,271.1692,271.4954,15013.0
2023-11-28 10:10:00,283.01,283.13,282.83,282.88,12770.0,271.553,271.6681,271.3803,271.4283,12770.0
2023-11-28 10:15:00,282.86,282.97,282.57,282.69,12123.0,271.4091,271.5146,271.1308,271.2459,12123.0
2023-11-28 10:20:00,282.73,282.98,282.72,282.78,16791.0,271.2843,271.5242,271.2747,271.3323,16791.0
2023-11-28 10:25:00,282.8,282.81,282.39,282.39,11447.0,271.3515,271.3611,270.9581,270.9581,11447.0
2023-11-28 10:30:00,282.43,282.83,282.41,282.68,11161.0,270.9965,271.3803,270.9773,271.2363,11161.0
2023-11-28 10:35:00,282.65,282.77,282.55,282.61,15065.0,271.2076,271.3227,271.1116,271.1692,15065.0
2023-11-28 10:40:00,282.61,283.54,282.61,283.5,17771.0,271.1692,272.0615,271.1692,272.0232,17771.0
2023-11-28 10:45:00,283.46,283.46,283.09,283.29,11262.0,271.9848,271.9848,271.6297,271.8217,11262.0
2023-11-28 10:50:00,283.34,283.36,283.05,283.05,9677.0,271.8696,271.8888,271.5914,271.5914,9677.0
2023-11-28 10:55:00,282.88,283.1,282.79,283.06,6276.0,271.4283,271.6393,271.3419,271.601,6276.0
2023-11-28 11:00:00,283.05,283.05,282.51,282.52,4676.0,271.5914,271.5914,271.0732,271.0828,4676.0
2023-11-28 11:05:00,282.55,282.66,282.48,282.6,6578.0,271.1116,271.2172,271.0444,271.1596,6578.0
2023-11-28 11:10:00,282.61,282.82,282.59,282.73,6340.0,271.1692,271.3707,271.15,271.2843,6340.0
2023-11-28 11:15:00,282.76,282.76,282.33,282.34,6308.0,271.3131,271.3131,270.9005,270.9101,6308.0
2023-11-28 11:20:00,282.36,282.39,282.11,282.33,9114.0,270.9293,270.9581,270.6894,270.9005,9114.0
2023-11-28 11:25:00,282.31,282.39,282.19,282.31,11199.0,270.8813,270.9581,270.7662,270.8813,11199.0
2023-11-28 11:30:00,282.33,282.61,282.27,282.56,5563.0,270.9005,271.1692,270.8429,271.1212,5563.0
2023-11-28 11:35:00,282.58,282.73,282.52,282.66,5989.0,271.1404,271.2843,271.0828,271.2172,5989.0
2023-11-28 11:40:00,282.63,282.71,282.57,282.61,4775.0,271.1884,271.2651,271.1308,271.1692,4775.0
2023-11-28 11:45:00,282.63,282.74,282.49,282.58,6318.0,271.1884,271.2939,271.054,271.1404,6318.0
2023-11-28 11:50:00,282.57,282.69,282.54,282.66,6240.0,271.1308,271.2459,271.102,271.2172,6240.0
2023-11-28 11:55:00,282.65,282.69,282.5,282.51,7194.0,271.2076,271.2459,271.0636,271.0732,7194.0
2023-11-28 12:00:00,282.49,282.66,282.4,282.54,6340.0,271.054,271.2172,270.9677,271.102,6340.0
2023-11-28 12:05:00,282.44,282.45,282.17,282.4,12080.0,271.0061,271.0157,270.747,270.9677,12080.0
2023-11-28 12:10:00,282.38,282.49,282.34,282.35,5135.0,270.9485,271.054,270.9101,270.9197,5135.0
2023-11-28 12:15:00,282.32,282.36,281.96,281.96,9389.0,270.8909,270.9293,270.5455,270.5455,9389.0
2023-11-28 12:20:00,281.93,281.97,281.83,281.87,8182.0,270.5167,270.5551,270.4208,270.4591,8182.0
2023-11-28 12:25:00,281.86,281.97,281.84,281.95,4515.0,270.4495,270.5551,270.4304,270.5359,4515.0
2023-11-28 12:30:00,281.77,281.82,281.59,281.82,5552.0,270.3632,270.4112,270.1905,270.4112,5552.0
2023-11-28 12:35:00,281.8,281.88,281.74,281.81,11030.0,270.392,270.4687,270.3344,270.4016,11030.0
2023-11-28 12:40:00,281.79,281.87,281.74,281.87,9666.0,270.3824,270.4591,270.3344,270.4591,9666.0
2023-11-28 12:45:00,281.89,281.89,281.74,281.75,6216.0,270.4783,270.4783,270.3344,270.344,6216.0
2023-11-28 12:50:00,281.76,281.84,281.71,281.76,3441.0,270.3536,270.4304,270.3056,270.3536,3441.0
2023-11-28 12:55:00,281.77,281.9,281.77,281.88,6135.0,270.3632,270.4879,270.3632,270.4687,6135.0
2023-11-28 13:00:00,281.88,281.89,281.34,281.59,16147.0,270.4687,270.4783,269.9506,270.1905,16147.0
2023-11-28 13:05:00,281.61,281.63,281.52,281.56,4105.0,270.2097,270.2289,270.1233,270.1617,4105.0
2023-11-28 13:10:00,281.58,281.75,281.55,281.72,5259.0,270.1809,270.344,270.1521,270.3152,5259.0
2023-11-28 13:15:00,281.71,281.82,281.58,281.82,6346.0,270.3056,270.4112,270.1809,270.4112,6346.0
2023-11-28 13:20:00,281.83,281.87,281.71,281.73,4534.0,270.4208,270.4591,270.3056,270.3248,4534.0
2023-11-28 13:25:00,281.78,281.83,281.61,281.82,13514.0,270.3728,270.4208,270.2097,270.4112,13514.0
2023-11-28 13:30:00,281.84,281.85,281.72,281.75,5442.0,270.4304,270.4399,270.3152,270.344,5442.0
2023-11-28 13:35:00,281.78,281.87,281.72,281.75,5111.0,270.3728,270.4591,270.3152,270.344,5111.0
2023-11-28 13:40:00,281.71,281.75,281.66,281.66,4630.0,270.3056,270.344,270.2576,270.2576,4630.0
2023-11-28 13:45:00,281.69,282.0,281.67,282.0,4797.0,270.2864,270.5839,270.2672,270.5839,4797.0
2023-11-28 13:50:00,281.96,281.99,281.79,281.83,6287.0,270.5455,270.5743,270.3824,270.4208,6287.0
2023-11-28 13:55:00,281.81,281.84,281.65,281.68,8664.0,270.4016,270.4304,270.248,270.2768,8664.0
2023-11-28 14:00:00,281.68,281.7,281.61,281.66,3671.0,270.2768,270.296,270.2097,270.2576,3671.0
2023-11-28 14:05:00,281.63,281.73,281.54,281.72,6755.0,270.2289,270.3248,270.1425,270.3152,6755.0
2023-11-28 14:10:00,281.77,281.89,281.75,281.82,4519.0,270.3632,270.4783,270.344,270.4112,4519.0
2023-11-28 14:15:00,281.75,281.82,281.66,281.7,7532.0,270.344,270.4112,270.2576,270.296,7532.0
2023-11-28 14:20:00,281.72,281.83,281.58,281.68,5535.0,270.3152,270.4208,270.1809,270.2768,5535.0
2023-11-28 14:25:00,281.69,281.82,281.67,281.7,4752.0,270.2864,270.4112,270.2672,270.296,4752.0
2023-11-28 14:30:00,281.69,281.81,281.63,281.81,7005.0,270.2864,270.4016,270.2289,270.4016,7005.0
2023-11-28 14:35:00,281.84,281.96,281.74,281.82,4871.0,270.4304,270.5455,270.3344,270.4112,4871.0
2023-11-28 14:40:00,281.79,281.92,281.73,281.89,5532.0,270.3824,270.5071,270.3248,270.4783,5532.0
2023-11-28 14:45:00,281.91,282.06,281.91,282.05,5877.0,270.4975,270.6414,270.4975,270.6319,5877.0
2023-11-28 14:50:00,282.06,282.21,282.03,282.21,6963.0,270.6414,270.7854,270.6127,270.7854,6963.0
2023-11-28 14:55:00,282.23,282.24,281.95,281.95,7701.0,270.8046,270.8142,270.5359,270.5359,7701.0
2023-11-28 15:00:00,281.98,282.08,281.86,281.87,5532.0,270.5647,270.6606,270.4495,270.4591,5532.0
2023-11-28 15:05:00,281.83,281.91,281.81,281.87,6393.0,270.4208,270.4975,270.4016,270.4591,6393.0
2023-11-28 15:10:00,281.87,281.97,281.87,281.9,7639.0,270.4591,270.5551,270.4591,270.4879,7639.0
2023-11-28 15:15:00,281.92,281.92,281.66,281.73,14487.0,270.5071,270.5071,270.2576,270.3248,14487.0
2023-11-28 15:20:00,281.7,282.08,281.65,282.07,14268.0,270.296,270.6606,270.248,270.651,14268.0
2023-11-28 15:25:00,282.07,282.13,281.78,282.06,13290.0,270.651,270.7086,270.3728,270.6414,13290.0
2023-11-28 15:30:00,282.06,282.1,281.9,282.03,9793.0,270.6414,270.6798,270.4879,270.6127,9793.0
2023-11-28 15:35:00,282.04,282.04,281.82,281.86,10850.0,270.6223,270.6223,270.4112,270.4495,10850.0
2023-11-28 15:40:00,281.87,282.2,281.87,282.13,14321.0,270.4591,270.7758,270.4591,270.7086,14321.0
2023-11-28 15:45:00,282.13,282.32,282.06,282.26,21906.0,270.7086,270.8909,270.6414,270.8334,21906.0
2023-11-28 15:50:00,282.28,282.37,281.98,282.0,36371.0,270.8525,270.9389,270.5647,270.5839,36371.0
2023-11-28 15:55:00,282.01,282.24,282.01,282.15,100961.0,270.5935,270.8142,270.5935,270.7278,100961.0
2023-11-29 09:30:00,282.21,282.47,281.44,281.44,58829.0,270.7854,271.0348,270.0465,270.0465,58829.0
2023-11-29 09:35:00,281.28,281.64,281.14,281.29,12227.0,269.893,270.2384,269.7587,269.9026,12227.0
2023-11-29 09:40:00,281.36,281.63,281.25,281.32,12387.0,269.9698,270.2289,269.8642,269.9314,12387.0
2023-11-29 09:45:00,281.32,281.94,281.16,281.93,14683.0,269.9314,270.5263,269.7779,270.5167,14683.0
2023-11-29 09:50:00,281.95,281.98,281.32,281.38,17827.0,270.5359,270.5647,269.9314,269.989,17827.0
2023-11-29 09:55:00,281.44,281.82,281.22,281.73,13762.0,270.0465,270.4112,269.8355,270.3248,13762.0
2023-11-29 10:00:00,281.88,282.1,281.65,282.04,14888.0,270.4687,270.6798,270.248,270.6223,14888.0
2023-11-29 10:05:00,281.98,282.04,281.33,281.34,10180.0,270.5647,270.6223,269.941,269.9506,10180.0
2023-11-29 10:10:00,281.29,281.32,281.09,281.11,16968.0,269.9026,269.9314,269.7107,269.7299,16968.0
2023-11-29 10:15:00,281.1,281.16,280.81,280.83,19773.0,269.7203,269.7779,269.4421,269.4612,19773.0
2023-11-29 10:20:00,280.79,280.86,280.58,280.69,10905.0,269.4229,269.49,269.2214,269.3269,10905.0
2023-11-29 10:25:00,280.65,280.68,280.35,280.39,10313.0,269.2885,269.3173,269.0007,269.0391,10313.0
2023-11-29 10:30:00,280.4,280.4,280.16,280.18,6874.0,269.0486,269.0486,268.8184,268.8376,6874.0
2023-11-29 10:35:00,280.11,280.28,280.02,280.04,12593.0,268.7704,268.9335,268.684,268.7032,12593.0
2023-11-29 10:40:00,280.06,280.57,279.92,280.54,17627.0,268.7224,269.2118,268.5881,269.183,17627.0
2023-11-29 10:45:00,280.59,280.74,280.53,280.62,7240.0,269.231,269.3749,269.1734,269.2597,7240.0
2023-11-29 10:50:00,280.63,280.89,280.6,280.82,13162.0,269.2693,269.5188,269.2406,269.4516,13162.0
2023-11-29 10:55:00,280.81,280.83,280.12,280.12,8618.0,269.4421,269.4612,268.78,268.78,8618.0
2023-11-29 11:00:00,280.08,280.18,280.05,280.11,12565.0,268.7416,268.8376,268.7128,268.7704,12565.0
2023-11-29 11:05:00,280.11,280.21,279.75,279.82,10819.0,268.7704,268.8663,268.425,268.4921,10819.0
2023-11-29 11:10:00,279.83,279.92,279.58,279.76,20793.0,268.5017,268.5881,268.2618,268.4346,20793.0
2023-11-29 11:15:00,279.8,279.83,279.5,279.78,21828.0,268.4729,268.5017,268.1851,268.4537,21828.0
2023-11-29 11:20:00,279.74,280.03,279.71,279.98,14089.0,268.4154,268.6936,268.3866,268.6457,14089.0
2023-11-29 11:25:00,280.02,280.23,279.95,280.23,9059.0,268.684,268.8855,268.6169,268.8855,9059.0
2023-11-29 11:30:00,280.25,280.36,280.23,280.31,8720.0,268.9047,269.0103,268.8855,268.9623,8720.0
2023-11-29 11:35:00,280.31,280.5,280.3,280.34,7745.0,268.9623,269.1446,268.9527,268.9911,7745.0
2023-11-29 11:40:00,280.34,280.47,280.25,280.27,7948.0,268.9911,269.1158,268.9047,268.9239,7948.0
2023-11-29 11:45:00,280.27,280.31,280.18,280.27,4895.0,268.9239,268.9623,268.8376,268.9239,4895.0
2023-11-29 11:50:00,280.27,280.52,280.26,280.49,4411.0,268.9239,269.1638,268.9143,269.135,4411.0
2023-11-29 11:55:00,280.53,280.56,280.33,280.33,4772.0,269.1734,269.2022,268.9815,268.9815,4772.0
2023-11-29 12:00:00,280.37,280.6,280.35,280.6,6433.0,269.0199,269.2406,269.0007,269.2406,6433.0
2023-11-29 12:05:00,280.66,280.72,280.55,280.63,6280.0,269.2981,269.3557,269.1926,269.2693,6280.0
2023-11-29 12:10:00,280.67,280.82,280.67,280.73,6802.0,269.3077,269.4516,269.3077,269.3653,6802.0
2023-11-29 12:15:00,280.69,280.75,280.63,280.63,6026.0,269.3269,269.3845,269.2693,269.2693,6026.0
2023-11-29 12:20:00,280.65,280.65,280.46,280.53,5352.0,269.2885,269.2885,269.1062,269.1734,5352.0
2023-11-29 12:25:00,280.5,280.57,280.46,280.55,5993.0,269.1446,269.2118,269.1062,269.1926,5993.0
2023-11-29 12:30:00,280.54,280.69,280.54,280.66,6278.0,269.183,269.3269,269.183,269.2981,6278.0
2023-11-29 12:35:00,280.64,280.75,280.63,280.68,5364.0,269.2789,269.3845,269.2693,269.3173,5364.0
2023-11-29 12:40:00,280.7,280.72,280.57,280.63,6278.0,269.3365,269.3557,269.2118,269.2693,6278.0
2023-11-29 12:45:00,280.6,280.69,280.52,280.59,6921.0,269.2406,269.3269,269.1638,269.231,6921.0
2023-11-29 12:50:00,280.56,280.57,280.31,280.32,9012.0,269.2022,269.2118,268.9623,268.9719,9012.0
2023-11-29 12:55:00,280.34,280.34,280.08,280.16,5934.0,268.9911,268.9911,268.7416,268.8184,5934.0
2023-11-29 13:00:00,280.16,280.21,280.02,280.04,11458.0,268.8184,268.8663,268.684,268.7032,11458.0
2023-11-29 13:05:00,280.05,280.2,280.01,280.17,7781.0,268.7128,268.8567,268.6744,268.828,7781.0
2023-11-29 13:10:00,280.15,280.25,280.11,280.24,6764.0,268.8088,268.9047,268.7704,268.8951,6764.0
2023-11-29 13:15:00,280.23,280.37,280.16,280.31,3871.0,268.8855,269.0199,268.8184,268.9623,3871.0
2023-11-29 13:20:00,280.31,280.46,280.31,280.42,4562.0,268.9623,269.1062,268.9623,269.0678,4562.0
2023-11-29 13:25:00,280.39,280.52,280.38,280.5,8714.0,269.0391,269.1638,269.0295,269.1446,8714.0
2023-11-29 13:30:00,280.5,280.5,280.35,280.45,10553.0,269.1446,269.1446,269.0007,269.0966,10553.0
2023-11-29 13:35:00,280.46,280.47,280.41,280.47,3639.0,269.1062,269.1158,269.0582,269.1158,3639.0
2023-11-29 13:40:00,280.49,280.57,280.43,280.46,7395.0,269.135,269.2118,269.0774,269.1062,7395.0
2023-11-29 13:45:00,280.44,280.76,280.41,280.66,11693.0,269.087,269.3941,269.0582,269.2981,11693.0
2023-11-29 13:50:00,280.67,280.81,280.67,280.79,5652.0,269.3077,269.4421,269.3077,269.4229,5652.0
2023-11-29 13:55:00,280.78,280.95,280.76,280.94,8561.0,269.4133,269.5764,269.3941,269.5668,8561.0
2023-11-29 14:00:00,280.96,281.04,280.94,280.96,13388.0,269.586,269.6627,269.5668,269.586,13388.0
2023-11-29 14:05:00,280.96,281.01,280.87,280.99,9539.0,269.586,269.634,269.4996,269.6148,9539.0
2023-11-29 14:10:00,280.99,281.02,280.79,280.88,7876.0,269.6148,269.6435,269.4229,269.5092,7876.0
2023-11-29 14:15:00,280.87,280.88,280.71,280.76,15283.0,269.4996,269.5092,269.3461,269.3941,15283.0
2023-11-29 14:20:00,280.75,280.97,280.66,280.94,15191.0,269.3845,269.5956,269.2981,269.5668,15191.0
2023-11-29 14:25:00,280.93,280.93,280.79,280.82,6465.0,269.5572,269.5572,269.4229,269.4516,6465.0
2023-11-29 14:30:00,280.79,280.86,280.7,280.75,8462.0,269.4229,269.49,269.3365,269.3845,8462.0
2023-11-29 14:35:00,280.71,280.75,280.56,280.69,5124.0,269.3461,269.3845,269.2022,269.3269,5124.0
2023-11-29 14:40:00,280.67,280.67,280.47,280.48,3793.0,269.3077,269.3077,269.1158,269.1254,3793.0
2023-11-29 14:45:00,280.47,280.68,280.47,280.63,6776.0,269.1158,269.3173,269.1158,269.2693,6776.0
2023-11-29 14:50:00,280.62,280.65,280.51,280.51,3557.0,269.2597,269.2885,269.1542,269.1542,3557.0
2023-11-29 14:55:00,280.51,280.65,280.49,280.62,12375.0,269.1542,269.2885,269.135,269.2597,12375.0
2023-11-29 15:00:00,280.65,280.81,280.62,280.72,9180.0,269.2885,269.4421,269.2597,269.3557,9180.0
2023-11-29 15:05:00,280.73,280.75,280.56,280.64,9151.0,269.3653,269.3845,269.2022,269.2789,9151.0
2023-11-29 15:10:00,280.62,280.64,280.4,280.41,5150.0,269.2597,269.2789,269.0486,269.0582,5150.0
2023-11-29 15:15:00,280.43,280.51,280.39,280.49,8939.0,269.0774,269.1542,269.0391,269.135,8939.0
2023-11-29 15:20:00,280.47,280.49,280.37,280.38,8848.0,269.1158,269.135,269.0199,269.0295,8848.0
2023-11-29 15:25:00,280.38,280.38,280.24,280.32,9343.0,269.0295,269.0295,268.8951,268.9719,9343.0
2023-11-29 15:30:00,280.3,280.42,280.27,280.42,9364.0,268.9527,269.0678,268.9239,269.0678,9364.0
2023-11-29 15:35:00,280.43,280.57,280.42,280.54,14285.0,269.0774,269.2118,269.0678,269.183,14285.0
2023-11-29 15:40:00,280.54,280.57,280.4,280.55,13974.0,269.183,269.2118,269.0486,269.1926,13974.0
2023-11-29 15:45:00,280.56,280.57,280.33,280.49,33433.0,269.2022,269.2118,268.9815,269.135,33433.0
2023-11-29 15:50:00,280.48,280.49,280.34,280.41,33469.0,269.1254,269.135,268.9911,269.0582,33469.0
2023-11-29 15:55:00,280.42,280.54,280.24,280.43,109125.0,269.0678,269.183,268.8951,269.0774,109125.0
2023-11-30 09:30:00,280.42,280.54,278.74,279.15,92993.0,270.6622,270.778,269.0406,269.4364,92993.0
2023-11-30 09:35:00,279.21,279.46,278.83,278.83,11760.0,269.4943,269.7356,269.1275,269.1275,11760.0
2023-11-30 09:40:00,278.77,278.99,278.36,278.55,16743.0,269.0696,269.2819,268.6738,268.8572,16743.0
2023-11-30 09:45:00,278.5,278.71,278.06,278.58,15060.0,268.809,269.0117,268.3843,268.8862,15060.0
2023-11-30 09:50:00,278.64,279.51,278.56,279.35,14713.0,268.9441,269.7838,268.8669,269.6294,14713.0
2023-11-30 09:55:00,279.38,279.58,279.29,279.44,9133.0,269.6583,269.8514,269.5715,269.7163,9133.0
2023-11-30 10:00:00,279.31,279.31,278.81,279.11,15154.0,269.5908,269.5908,269.1082,269.3977,15154.0
2023-11-30 10:05:00,279.06,279.1,278.52,278.53,13475.0,269.3495,269.3881,268.8283,268.8379,13475.0
2023-11-30 10:10:00,278.56,278.87,278.51,278.83,16719.0,268.8669,269.1661,268.8186,269.1275,16719.0
2023-11-30 10:15:00,278.83,278.92,278.58,278.59,10380.0,269.1275,269.2144,268.8862,268.8958,10380.0
2023-11-30 10:20:00,278.56,278.64,278.46,278.53,8076.0,268.8669,268.9441,268.7704,268.8379,8076.0
2023-11-30 10:25:00,278.48,278.48,278.14,278.27,9651.0,268.7897,268.7897,268.4615,268.587,9651.0
2023-11-30 10:30:00,278.39,278.8,278.38,278.8,13598.0,268.7028,269.0985,268.6931,269.0985,13598.0
2023-11-30 10:35:00,278.8,278.86,278.65,278.86,9836.0,269.0985,269.1564,268.9538,269.1564,9836.0
2023-11-30 10:40:00,278.87,279.15,278.87,279.08,7439.0,269.1661,269.4364,269.1661,269.3688,7439.0
2023-11-30 10:45:00,279.12,279.35,279.05,279.25,7329.0,269.4074,269.6294,269.3398,269.5329,7329.0
2023-11-30 10:50:00,279.23,279.33,278.86,278.96,9168.0,269.5136,269.6101,269.1564,269.253,9168.0
2023-11-30 10:55:00,279.05,279.13,278.94,279.05,9976.0,269.3398,269.417,269.2337,269.3398,9976.0
2023-11-30 11:00:00,279.03,279.12,278.6,278.63,10168.0,269.3205,269.4074,268.9055,268.9344,10168.0
2023-11-30 11:05:00,278.65,278.91,278.62,278.88,14057.0,268.9538,269.2047,268.9248,269.1757,14057.0
2023-11-30 11:10:00,278.87,279.21,278.87,279.21,9843.0,269.1661,269.4943,269.1661,269.4943,9843.0
2023-11-30 11:15:00,279.21,279.21,278.87,278.94,5577.0,269.4943,269.4943,269.1661,269.2337,5577.0
2023-11-30 11:20:00,278.96,279.17,278.95,279.11,10311.0,269.253,269.4557,269.2433,269.3977,10311.0
2023-11-30 11:25:00,279.1,279.33,279.08,279.12,7437.0,269.3881,269.6101,269.3688,269.4074,7437.0
2023-11-30 11:30:00,279.13,279.35,279.13,279.24,9969.0,269.417,269.6294,269.417,269.5232,9969.0
2023-11-30 11:35:00,279.27,279.32,278.99,279.02,6237.0,269.5522,269.6004,269.2819,269.3109,6237.0
2023-11-30 11:40:00,279.03,279.16,279.02,279.16,6668.0,269.3205,269.446,269.3109,269.446,6668.0
2023-11-30 11:45:00,279.2,279.36,279.2,279.36,9410.0,269.4846,269.639,269.4846,269.639,9410.0
2023-11-30 11:50:00,279.35,279.53,279.34,279.47,9502.0,269.6294,269.8031,269.6197,269.7452,9502.0
2023-11-30 11:55:00,279.48,279.5,279.25,279.38,15837.0,269.7549,269.7742,269.5329,269.6583,15837.0
2023-11-30 12:00:00,279.4,279.58,279.36,279.45,10705.0,269.6777,269.8514,269.639,269.7259,10705.0
2023-11-30 12:05:00,279.47,279.86,279.47,279.76,8859.0,269.7452,270.1216,269.7452,270.0251,8859.0
2023-11-30 12:10:00,279.77,279.85,279.53,279.55,7868.0,270.0348,270.112,269.8031,269.8224,7868.0
2023-11-30 12:15:00,279.52,279.52,279.09,279.12,8010.0,269.7935,269.7935,269.3784,269.4074,8010.0
2023-11-30 12:20:00,279.07,279.14,278.95,278.95,7085.0,269.3591,269.4267,269.2433,269.2433,7085.0
2023-11-30 12:25:00,278.98,279.08,278.88,279.07,5510.0,269.2723,269.3688,269.1757,269.3591,5510.0
2023-11-30 12:30:00,279.05,279.23,279.04,279.04,7772.0,269.3398,269.5136,269.3302,269.3302,7772.0
2023-11-30 12:35:00,279.06,279.13,279.01,279.01,4665.0,269.3495,269.417,269.3012,269.3012,4665.0
2023-11-30 12:40:00,279.01,279.18,278.97,279.05,4336.0,269.3012,269.4653,269.2626,269.3398,4336.0
2023-11-30 12:45:00,279.0,279.1,278.95,279.0,5500.0,269.2916,269.3881,269.2433,269.2916,5500.0
2023-11-30 12:50:00,278.98,279.07,278.96,278.98,4734.0,269.2723,269.3591,269.253,269.2723,4734.0
2023-11-30 12:55:00,278.94,278.99,278.88,278.99,6481.0,269.2337,269.2819,269.1757,269.2819,6481.0
2023-11-30 13:00:00,278.94,279.02,278.87,278.94,5781.0,269.2337,269.3109,269.1661,269.2337,5781.0
2023-11-30 13:05:00,278.96,278.99,278.84,278.92,4097.0,269.253,269.2819,269.1371,269.2144,4097.0
2023-11-30 13:10:00,278.91,279.11,278.91,279.11,5527.0,269.2047,269.3977,269.2047,269.3977,5527.0
2023-11-30 13:15:00,279.13,279.28,279.13,279.13,4050.0,269.417,269.5618,269.417,269.417,4050.0
2023-11-30 13:20:00,279.17,279.2,279.06,279.17,3018.0,269.4557,269.4846,269.3495,269.4557,3018.0
2023-11-30 13:25:00,279.15,279.16,278.97,279.03,5412.0,269.4364,269.446,269.2626,269.3205,5412.0
2023-11-30 13:30:00,279.04,279.16,278.93,279.15,3322.0,269.3302,269.446,269.224,269.4364,3322.0
2023-11-30 13:35:00,279.14,279.18,279.1,279.18,6051.0,269.4267,269.4653,269.3881,269.4653,6051.0
2023-11-30 13:40:00,279.18,279.18,279.04,279.05,3736.0,269.4653,269.4653,269.3302,269.3398,3736.0
2023-11-30 13:45:00,279.05,279.06,278.86,278.9,18032.0,269.3398,269.3495,269.1564,269.1951,18032.0
2023-11-30 13:50:00,278.87,278.92,278.8,278.9,4128.0,269.1661,269.2144,269.0985,269.1951,4128.0
2023-11-30 13:55:00,278.86,279.03,278.86,279.03,6740.0,269.1564,269.3205,269.1564,269.3205,6740.0
2023-11-30 14:00:00,279.0,279.09,278.98,279.03,6038.0,269.2916,269.3784,269.2723,269.3205,6038.0
2023-11-30 14:05:00,279.03,279.2,279.03,279.11,6059.0,269.3205,269.4846,269.3205,269.3977,6059.0
2023-11-30 14:10:00,279.14,279.25,279.13,279.25,5161.0,269.4267,269.5329,269.417,269.5329,5161.0
2023-11-30 14:15:00,279.21,279.38,279.21,279.31,4724.0,269.4943,269.6583,269.4943,269.5908,4724.0
2023-11-30 14:20:00,279.31,279.32,279.14,279.24,5046.0,269.5908,269.6004,269.4267,269.5232,5046.0
2023-11-30 14:25:00,279.23,279.45,279.2,279.41,10927.0,269.5136,269.7259,269.4846,269.6873,10927.0
2023-11-30 14:30:00,279.38,279.61,279.31,279.6,6215.0,269.6583,269.8803,269.5908,269.8707,6215.0
2023-11-30 14:35:00,279.62,279.7,279.59,279.65,6135.0,269.89,269.9672,269.861,269.919,6135.0
2023-11-30 14:40:00,279.63,279.75,279.61,279.69,8417.0,269.8996,270.0155,269.8803,269.9576,8417.0
2023-11-30 14:45:00,279.69,279.71,279.51,279.71,6104.0,269.9576,269.9769,269.7838,269.9769,6104.0
2023-11-30 14:50:00,279.72,279.74,279.66,279.72,7026.0,269.9865,270.0058,269.9286,269.9865,7026.0
2023-11-30 14:55:00,279.74,279.84,279.65,279.83,9618.0,270.0058,270.1023,269.919,270.0927,9618.0
2023-11-30 15:00:00,279.82,279.85,279.67,279.8,7838.0,270.083,270.112,269.9383,270.0637,7838.0
2023-11-30 15:05:00,279.8,279.94,279.77,279.87,11425.0,270.0637,270.1989,270.0348,270.1313,11425.0
2023-11-30 15:10:00,279.88,279.91,279.67,279.67,7455.0,270.1409,270.1699,269.9383,269.9383,7455.0
2023-11-30 15:15:00,279.68,279.73,279.6,279.62,6025.0,269.9479,269.9962,269.8707,269.89,6025.0
2023-11-30 15:20:00,279.61,279.64,279.41,279.42,5218.0,269.8803,269.9093,269.6873,269.697,5218.0
2023-11-30 15:25:00,279.42,279.61,279.4,279.46,13159.0,269.697,269.8803,269.6777,269.7356,13159.0
2023-11-30 15:30:00,279.46,279.57,279.32,279.57,15247.0,269.7356,269.8417,269.6004,269.8417,15247.0
2023-11-30 15:35:00,279.56,279.86,279.56,279.8,23210.0,269.8321,270.1216,269.8321,270.0637,23210.0
2023-11-30 15:40:00,279.84,280.34,279.83,280.31,43674.0,270.1023,270.5849,270.0927,270.556,43674.0
2023-11-30 15:45:00,280.3,280.36,280.18,280.28,52874.0,270.5463,270.6042,270.4305,270.527,52874.0
2023-11-30 15:50:00,280.29,280.86,280.0,280.76,80893.0,270.5367,271.0868,270.2568,270.9903,80893.0
2023-11-30 15:55:00,280.77,282.28,280.77,281.83,493946.0,271.0,272.4574,271.0,272.0231,493946.0
2023-12-01 09:30:00,283.25,284.25,283.0,283.72,139186.0,273.3937,274.3589,273.1524,273.8473,139186.0
2023-12-01 09:35:00,283.8,284.08,283.21,283.31,55684.0,273.9245,274.1948,273.3551,273.4516,55684.0
2023-12-01 09:40:00,283.38,284.01,283.36,284.01,36202.0,273.5192,274.1272,273.4999,274.1272,36202.0
2023-12-01 09:45:00,284.05,284.05,283.53,283.85,22782.0,274.1658,274.1658,273.6639,273.9728,22782.0
2023-12-01 09:50:00,283.9,284.19,283.76,284.1,53711.0,274.0211,274.301,273.8859,274.2141,53711.0
2023-12-01 09:55:00,284.1,284.1,283.65,283.91,25453.0,274.2141,274.2141,273.7798,274.0307,25453.0
2023-12-01 10:00:00,283.91,284.1,283.47,283.58,36480.0,274.0307,274.2141,273.606,273.7122,36480.0
2023-12-01 10:05:00,283.59,283.93,283.5,283.89,28368.0,273.7219,274.05,273.635,274.0114,28368.0
2023-12-01 10:10:00,283.91,283.92,283.52,283.62,29512.0,274.0307,274.0404,273.6543,273.7508,29512.0
2023-12-01 10:15:00,283.58,283.75,283.49,283.69,21268.0,273.7122,273.8763,273.6253,273.8184,21268.0
2023-12-01 10:20:00,283.7,283.79,283.42,283.44,23811.0,273.828,273.9149,273.5578,273.5771,23811.0
2023-12-01 10:25:00,283.45,283.62,283.43,283.53,26416.0,273.5867,273.7508,273.5674,273.6639,26416.0
2023-12-01 10:30:00,283.54,283.73,283.35,283.5,34251.0,273.6736,273.857,273.4902,273.635,34251.0
2023-12-01 10:35:00,283.49,283.75,283.41,283.66,24314.0,273.6253,273.8763,273.5481,273.7894,24314.0
2023-12-01 10:40:00,283.7,284.08,283.7,283.92,17848.0,273.828,274.1948,273.828,274.0404,17848.0
2023-12-01 10:45:00,283.93,284.27,283.92,284.26,19095.0,274.05,274.3782,274.0404,274.3685,19095.0
2023-12-01 10:50:00,284.28,284.48,284.12,284.34,24014.0,274.3878,274.5809,274.2334,274.4458,24014.0
2023-12-01 10:55:00,284.34,284.48,284.08,284.08,15635.0,274.4458,274.5809,274.1948,274.1948,15635.0
2023-12-01 11:00:00,284.03,284.03,283.68,283.9,20573.0,274.1465,274.1465,273.8087,274.0211,20573.0
2023-12-01 11:05:00,283.85,284.25,283.77,284.09,13442.0,273.9728,274.3589,273.8956,274.2045,13442.0
2023-12-01 11:10:00,284.13,284.13,283.85,284.03,16372.0,274.2431,274.2431,273.9728,274.1465,16372.0
2023-12-01 11:15:00,284.0,284.09,283.67,283.78,16352.0,274.1176,274.2045,273.7991,273.9052,16352.0
2023-12-01 11:20:00,283.8,284.04,283.65,284.02,17566.0,273.9245,274.1562,273.7798,274.1369,17566.0
2023-12-01 11:25:00,283.99,284.43,283.94,284.27,12309.0,274.1079,274.5326,274.0597,274.3782,12309.0
2023-12-01 11:30:00,284.19,284.25,283.8,283.99,19568.0,274.301,274.3589,273.9245,274.1079,19568.0
2023-12-01 11:35:00,283.96,284.01,283.77,283.94,15941.0,274.079,274.1272,273.8956,274.0597,15941.0
2023-12-01 11:40:00,283.91,284.53,283.91,284.47,13459.0,274.0307,274.6291,274.0307,274.5712,13459.0
2023-12-01 11:45:00,284.45,284.69,284.4,284.66,14524.0,274.5519,274.7836,274.5037,274.7546,14524.0
2023-12-01 11:50:00,284.66,284.91,284.38,284.38,31625.0,274.7546,274.9959,274.4844,274.4844,31625.0
2023-12-01 11:55:00,284.46,284.81,284.42,284.63,26886.0,274.5616,274.8994,274.523,274.7257,26886.0
2023-12-01 12:00:00,284.62,284.68,284.4,284.59,5825.0,274.716,274.7739,274.5037,274.6871,5825.0
2023-12-01 12:05:00,284.56,284.93,284.54,284.86,16394.0,274.6581,275.0152,274.6388,274.9477,16394.0
2023-12-01 12:10:00,284.85,285.0,284.81,284.86,19168.0,274.938,275.0828,274.8994,274.9477,19168.0
2023-12-01 12:15:00,284.81,284.92,284.67,284.91,13631.0,274.8994,275.0056,274.7643,274.9959,13631.0
2023-12-01 12:20:00,284.89,285.05,284.84,284.88,16451.0,274.9766,275.131,274.9284,274.967,16451.0
2023-12-01 12:25:00,284.9,285.02,284.76,284.99,13776.0,274.9863,275.1021,274.8511,275.0731,13776.0
2023-12-01 12:30:00,284.92,285.12,284.82,284.85,11657.0,275.0056,275.1986,274.9091,274.938,11657.0
2023-12-01 12:35:00,284.85,285.02,284.83,284.97,10374.0,274.938,275.1021,274.9187,275.0538,10374.0
2023-12-01 12:40:00,284.98,285.22,284.94,285.09,8352.0,275.0635,275.2951,275.0249,275.1697,8352.0
2023-12-01 12:45:00,285.07,285.3,285.05,285.28,15067.0,275.1504,275.3723,275.131,275.353,15067.0
2023-12-01 12:50:00,285.26,285.6,285.26,285.6,10646.0,275.3337,275.6619,275.3337,275.6619,10646.0
2023-12-01 12:55:00,285.62,285.62,285.44,285.51,6951.0,275.6812,275.6812,275.5075,275.575,6951.0
2023-12-01 13:00:00,285.51,285.66,285.47,285.63,12653.0,275.575,275.7198,275.5364,275.6909,12653.0
2023-12-01 13:05:00,285.65,285.69,285.47,285.47,9918.0,275.7102,275.7488,275.5364,275.5364,9918.0
2023-12-01 13:10:00,285.48,285.72,285.47,285.65,15315.0,275.5461,275.7777,275.5364,275.7102,15315.0
2023-12-01 13:15:00,285.66,285.79,285.59,285.66,15526.0,275.7198,275.8453,275.6523,275.7198,15526.0
2023-12-01 13:20:00,285.71,285.78,285.55,285.71,8149.0,275.7681,275.8356,275.6136,275.7681,8149.0
2023-12-01 13:25:00,285.74,285.79,285.6,285.69,13883.0,275.797,275.8453,275.6619,275.7488,13883.0
2023-12-01 13:30:00,285.7,285.71,285.51,285.63,16797.0,275.7584,275.7681,275.575,275.6909,16797.0
2023-12-01 13:35:00,285.61,285.61,285.45,285.53,10586.0,275.6716,275.6716,275.5171,275.5943,10586.0
2023-12-01 13:40:00,285.56,286.02,285.55,285.94,18915.0,275.6233,276.0673,275.6136,275.9901,18915.0
2023-12-01 13:45:00,285.89,286.01,285.8,285.83,8030.0,275.9418,276.0576,275.855,275.8839,8030.0
2023-12-01 13:50:00,285.81,285.87,285.64,285.74,13076.0,275.8646,275.9225,275.7005,275.797,13076.0
2023-12-01 13:55:00,285.79,286.01,285.79,285.98,8575.0,275.8453,276.0576,275.8453,276.0287,8575.0
2023-12-01 14:00:00,285.97,286.04,285.8,285.97,20805.0,276.019,276.0866,275.855,276.019,20805.0
2023-12-01 14:05:00,285.98,286.06,285.89,285.89,9756.0,276.0287,276.1059,275.9418,275.9418,9756.0
2023-12-01 14:10:00,285.9,286.07,285.83,285.96,11697.0,275.9515,276.1156,275.8839,276.0094,11697.0
2023-12-01 14:15:00,285.96,286.12,285.91,286.05,11725.0,276.0094,276.1638,275.9611,276.0963,11725.0
2023-12-01 14:20:00,286.06,286.44,286.05,286.32,9025.0,276.1059,276.4727,276.0963,276.3569,9025.0
2023-12-01 14:25:00,286.31,286.31,286.13,286.28,10382.0,276.3472,276.3472,276.1735,276.3182,10382.0
2023-12-01 14:30:00,286.29,286.4,286.27,286.28,8992.0,276.3279,276.4341,276.3086,276.3182,8992.0
2023-12-01 14:35:00,286.29,286.32,286.2,286.29,7355.0,276.3279,276.3569,276.241,276.3279,7355.0
2023-12-01 14:40:00,286.31,286.35,286.11,286.25,11188.0,276.3472,276.3858,276.1542,276.2893,11188.0
2023-12-01 14:45:00,286.26,286.44,286.23,286.42,14021.0,276.2989,276.4727,276.27,276.4534,14021.0
2023-12-01 14:50:00,286.42,286.8,286.42,286.75,13081.0,276.4534,276.8202,276.4534,276.7719,13081.0
2023-12-01 14:55:00,286.76,286.86,286.67,286.81,11969.0,276.7815,276.8781,276.6947,276.8298,11969.0
2023-12-01 15:00:00,286.84,286.86,286.57,286.57,12792.0,276.8588,276.8781,276.5982,276.5982,12792.0
2023-12-01 15:05:00,286.58,286.58,286.04,286.09,23563.0,276.6078,276.6078,276.0866,276.1349,23563.0
2023-12-01 15:10:00,286.08,286.27,286.06,286.25,14733.0,276.1252,276.3086,276.1059,276.2893,14733.0
2023-12-01 15:15:00,286.25,286.26,286.14,286.19,12039.0,276.2893,276.2989,276.1831,276.2314,12039.0
2023-12-01 15:20:00,286.2,286.23,285.95,286.07,14439.0,276.241,276.27,275.9997,276.1156,14439.0
2023-12-01 15:25:00,286.06,286.29,286.01,286.25,17063.0,276.1059,276.3279,276.0576,276.2893,17063.0
2023-12-01 15:30:00,286.26,286.28,286.04,286.22,19633.0,276.2989,276.3182,276.0866,276.2603,19633.0
2023-12-01 15:35:00,286.23,286.26,286.03,286.07,18572.0,276.27,276.2989,276.0769,276.1156,18572.0
2023-12-01 15:40:00,286.03,286.24,286.01,286.14,28992.0,276.0769,276.2796,276.0576,276.1831,28992.0
2023-12-01 15:45:00,286.16,286.23,285.71,285.78,53016.0,276.2024,276.27,275.7681,275.8356,53016.0
2023-12-01 15:50:00,285.78,285.97,285.75,285.76,54227.0,275.8356,276.019,275.8067,275.8163,54227.0
2023-12-01 15:55:00,285.77,286.21,285.77,285.96,185327.0,275.826,276.2507,275.826,276.0094,185327.0
2023-12-04 09:30:00,284.99,286.88,284.99,286.65,72183.0,275.0731,276.8974,275.0731,276.6754,72183.0
2023-12-04 09:35:00,286.69,286.7,285.8,285.9,17312.0,276.714,276.7236,275.855,275.9515,17312.0
2023-12-04 09:40:00,285.86,287.09,285.82,287.09,19237.0,275.9129,277.1001,275.8743,277.1001,19237.0
2023-12-04 09:45:00,287.09,287.4,287.04,287.16,21307.0,277.1001,277.3993,277.0518,277.1676,21307.0
2023-12-04 09:50:00,287.2,287.25,286.32,286.4,19370.0,277.2062,277.2545,276.3569,276.4341,19370.0
2023-12-04 09:55:00,286.32,286.42,286.18,286.23,11763.0,276.3569,276.4534,276.2217,276.27,11763.0
2023-12-04 10:00:00,286.22,286.41,285.83,285.85,21979.0,276.2603,276.4437,275.8839,275.9032,21979.0
2023-12-04 10:05:00,285.82,285.9,285.53,285.61,22869.0,275.8743,275.9515,275.5943,275.6716,22869.0
2023-12-04 10:10:00,285.64,285.96,285.57,285.87,21131.0,275.7005,276.0094,275.633,275.9225,21131.0
2023-12-04 10:15:00,285.96,286.4,285.93,286.3,16037.0,276.0094,276.4341,275.9804,276.3376,16037.0
2023-12-04 10:20:00,286.36,286.49,285.76,285.89,13670.0,276.3955,276.5209,275.8163,275.9418,13670.0
2023-12-04 10:25:00,285.89,286.55,285.84,286.45,18862.0,275.9418,276.5789,275.8936,276.4823,18862.0
2023-12-04 10:30:00,286.44,286.59,286.3,286.38,18762.0,276.4727,276.6175,276.3376,276.4148,18762.0
2023-12-04 10:35:00,286.39,286.43,286.0,286.01,12178.0,276.4244,276.463,276.048,276.0576,12178.0
2023-12-04 10:40:00,286.03,286.03,285.68,285.69,12796.0,276.0769,276.0769,275.7391,275.7488,12796.0
2023-12-04 10:45:00,285.69,285.97,285.63,285.86,15761.0,275.7488,276.019,275.6909,275.9129,15761.0
2023-12-04 10:50:00,285.88,285.94,285.54,285.93,12118.0,275.9322,275.9901,275.604,275.9804,12118.0
2023-12-04 10:55:00,285.98,286.25,285.97,286.17,12201.0,276.0287,276.2893,276.019,276.2121,12201.0
2023-12-04 11:00:00,286.19,286.37,286.13,286.22,11069.0,276.2314,276.4051,276.1735,276.2603,11069.0
2023-12-04 11:05:00,286.22,286.31,286.09,286.22,15564.0,276.2603,276.3472,276.1349,276.2603,15564.0
2023-12-04 11:10:00,286.26,286.49,286.17,286.19,18575.0,276.2989,276.5209,276.2121,276.2314,18575.0
2023-12-04 11:15:00,286.17,286.35,286.15,286.24,15581.0,276.2121,276.3858,276.1928,276.2796,15581.0
2023-12-04 11:20:00,286.19,286.26,285.92,285.92,6295.0,276.2314,276.2989,275.9708,275.9708,6295.0
2023-12-04 11:25:00,285.92,285.95,285.76,285.85,12936.0,275.9708,275.9997,275.8163,275.9032,12936.0
2023-12-04 11:30:00,285.88,285.95,285.77,285.8,8766.0,275.9322,275.9997,275.826,275.855,8766.0
2023-12-04 11:35:00,285.78,286.05,285.78,286.05,7683.0,275.8356,276.0963,275.8356,276.0963,7683.0
2023-12-04 11:40:00,286.04,286.38,286.01,286.32,7238.0,276.0866,276.4148,276.0576,276.3569,7238.0
2023-12-04 11:45:00,286.31,286.5,286.26,286.4,13357.0,276.3472,276.5306,276.2989,276.4341,13357.0
2023-12-04 11:50:00,286.41,286.72,286.37,286.41,8299.0,276.4437,276.7429,276.4051,276.4437,8299.0
2023-12-04 11:55:00,286.38,286.41,286.13,286.13,21524.0,276.4148,276.4437,276.1735,276.1735,21524.0
2023-12-04 12:00:00,286.17,286.22,285.85,285.98,10427.0,276.2121,276.2603,275.9032,276.0287,10427.0
2023-12-04 12:05:00,285.98,286.02,285.89,285.94,8917.0,276.0287,276.0673,275.9418,275.9901,8917.0
2023-12-04 12:10:00,285.97,286.1,285.91,285.98,14158.0,276.019,276.1445,275.9611,276.0287,14158.0
2023-12-04 12:15:00,285.98,285.99,285.58,285.63,14409.0,276.0287,276.0383,275.6426,275.6909,14409.0
2023-12-04 12:20:00,285.63,285.96,285.62,285.96,10393.0,275.6909,276.0094,275.6812,276.0094,10393.0
2023-12-04 12:25:00,285.92,286.12,285.87,286.1,7124.0,275.9708,276.1638,275.9225,276.1445,7124.0
2023-12-04 12:30:00,286.14,286.43,286.13,286.35,13551.0,276.1831,276.463,276.1735,276.3858,13551.0
2023-12-04 12:35:00,286.37,286.41,286.1,286.25,12186.0,276.4051,276.4437,276.1445,276.2893,12186.0
2023-12-04 12:40:00,286.28,286.35,286.09,286.24,7303.0,276.3182,276.3858,276.1349,276.2796,7303.0
2023-12-04 12:45:00,286.24,286.57,286.24,286.57,8222.0,276.2796,276.5982,276.2796,276.5982,8222.0
2023-12-04 12:50:00,286.54,286.58,286.26,286.29,23797.0,276.5692,276.6078,276.2989,276.3279,23797.0
2023-12-04 12:55:00,286.28,286.31,286.19,286.23,11883.0,276.3182,276.3472,276.2314,276.27,11883.0
2023-12-04 13:00:00,286.22,286.22,286.0,286.11,10183.0,276.2603,276.2603,276.048,276.1542,10183.0
2023-12-04 13:05:00,286.14,286.15,285.96,286.01,6706.0,276.1831,276.1928,276.0094,276.0576,6706.0
2023-12-04 13:10:00,285.97,286.13,285.86,286.11,10119.0,276.019,276.1735,275.9129,276.1542,10119.0
2023-12-04 13:15:00,286.09,286.28,286.05,286.23,9132.0,276.1349,276.3182,276.0963,276.27,9132.0
2023-12-04 13:20:00,286.25,286.32,286.1,286.24,7266.0,276.2893,276.3569,276.1445,276.2796,7266.0
2023-12-04 13:25:00,286.25,286.31,286.16,286.19,7300.0,276.2893,276.3472,276.2024,276.2314,7300.0
2023-12-04 13:30:00,286.17,286.17,285.93,285.95,11379.0,276.2121,276.2121,275.9804,275.9997,11379.0
2023-12-04 13:35:00,285.95,286.07,285.95,286.01,16355.0,275.9997,276.1156,275.9997,276.0576,16355.0
2023-12-04 13:40:00,285.99,286.05,285.93,286.0,15719.0,276.0383,276.0963,275.9804,276.048,15719.0
2023-12-04 13:45:00,285.99,286.15,285.97,286.1,15613.0,276.0383,276.1928,276.019,276.1445,15613.0
2023-12-04 13:50:00,286.07,286.07,285.88,286.0,15648.0,276.1156,276.1156,275.9322,276.048,15648.0
2023-12-04 13:55:00,286.0,286.1,285.91,286.08,17921.0,276.048,276.1445,275.9611,276.1252,17921.0
2023-12-04 14:00:00,286.1,286.33,286.02,286.03,21443.0,276.1445,276.3665,276.0673,276.0769,21443.0
2023-12-04 14:05:00,286.07,286.12,286.02,286.07,10488.0,276.1156,276.1638,276.0673,276.1156,10488.0
2023-12-04 14:10:00,286.06,286.13,286.0,286.04,12571.0,276.1059,276.1735,276.048,276.0866,12571.0
2023-12-04 14:15:00,286.05,286.08,285.67,285.69,14616.0,276.0963,276.1252,275.7295,275.7488,14616.0
2023-12-04 14:20:00,285.72,285.77,285.53,285.7,13266.0,275.7777,275.826,275.5943,275.7584,13266.0
2023-12-04 14:25:00,285.71,285.87,285.69,285.87,8294.0,275.7681,275.9225,275.7488,275.9225,8294.0
2023-12-04 14:30:00,285.88,285.9,285.6,285.67,19616.0,275.9322,275.9515,275.6619,275.7295,19616.0
2023-12-04 14:35:00,285.69,285.87,285.69,285.86,7122.0,275.7488,275.9225,275.7488,275.9129,7122.0
2023-12-04 14:40:00,285.85,285.96,285.79,285.96,6289.0,275.9032,276.0094,275.8453,276.0094,6289.0
2023-12-04 14:45:00,285.96,286.06,285.89,286.04,11396.0,276.0094,276.1059,275.9418,276.0866,11396.0
2023-12-04 14:50:00,286.04,286.12,285.96,286.08,14028.0,276.0866,276.1638,276.0094,276.1252,14028.0
2023-12-04 14:55:00,286.12,286.12,285.82,285.85,11239.0,276.1638,276.1638,275.8743,275.9032,11239.0
2023-12-04 15:00:00,285.86,285.97,285.78,285.79,13036.0,275.9129,276.019,275.8356,275.8453,13036.0
2023-12-04 15:05:00,285.76,286.1,285.69,286.09,17186.0,275.8163,276.1445,275.7488,276.1349,17186.0
2023-12-04 15:10:00,286.12,286.36,286.12,286.31,15520.0,276.1638,276.3955,276.1638,276.3472,15520.0
2023-12-04 15:15:00,286.32,286.32,286.1,286.23,13443.0,276.3569,276.3569,276.1445,276.27,13443.0
2023-12-04 15:20:00,286.22,286.31,286.12,286.2,12844.0,276.2603,276.3472,276.1638,276.241,12844.0
2023-12-04 15:25:00,286.21,286.26,286.12,286.19,10574.0,276.2507,276.2989,276.1638,276.2314,10574.0
2023-12-04 15:30:00,286.22,286.25,285.96,286.09,17029.0,276.2603,276.2893,276.0094,276.1349,17029.0
2023-12-04 15:35:00,286.09,286.15,285.97,286.11,15038.0,276.1349,276.1928,276.019,276.1542,15038.0
2023-12-04 15:40:00,286.12,286.57,286.12,286.57,20091.0,276.1638,276.5982,276.1638,276.5982,20091.0
2023-12-04 15:45:00,286.58,286.65,286.22,286.22,33430.0,276.6078,276.6754,276.2603,276.2603,33430.0
2023-12-04 15:50:00,286.25,286.54,286.18,286.31,58644.0,276.2893,276.5692,276.2217,276.3472,58644.0
2023-12-04 15:55:00,286.31,286.42,286.05,286.14,114774.0,276.3472,276.4534,276.0963,276.1831,114774.0
2023-12-05 09:30:00,286.55,286.91,285.79,286.04,60244.0,276.5789,276.9263,275.8453,276.0866,60244.0
2023-12-05 09:35:00,286.11,286.51,285.2,285.59,20509.0,276.1542,276.5402,275.2758,275.6523,20509.0
2023-12-05 09:40:00,285.6,286.06,285.51,285.78,14101.0,275.6619,276.1059,275.575,275.8356,14101.0
2023-12-05 09:45:00,285.71,286.27,285.6,286.26,20827.0,275.7681,276.3086,275.6619,276.2989,20827.0
2023-12-05 09:50:00,286.26,286.52,286.15,286.31,19566.0,276.2989,276.5499,276.1928,276.3472,19566.0
2023-12-05 09:55:00,286.23,286.28,285.96,285.96,13285.0,276.27,276.3182,276.0094,276.0094,13285.0
2023-12-05 10:00:00,286.07,286.89,286.01,286.7,28154.0,276.1156,276.907,276.0576,276.7236,28154.0
2023-12-05 10:05:00,286.71,286.71,286.41,286.43,13659.0,276.7333,276.7333,276.4437,276.463,13659.0
2023-12-05 10:10:00,286.41,286.52,285.97,285.97,10723.0,276.4437,276.5499,276.019,276.019,10723.0
2023-12-05 10:15:00,285.88,286.36,285.78,286.28,7436.0,275.9322,276.3955,275.8356,276.3182,7436.0
2023-12-05 10:20:00,286.26,286.6,286.2,286.51,11110.0,276.2989,276.6271,276.241,276.5402,11110.0
2023-12-05 10:25:00,286.53,286.64,286.32,286.44,18287.0,276.5595,276.6657,276.3569,276.4727,18287.0
2023-12-05 10:30:00,286.46,286.83,286.4,286.74,12522.0,276.492,276.8491,276.4341,276.7622,12522.0
2023-12-05 10:35:00,286.74,286.86,286.68,286.77,8011.0,276.7622,276.8781,276.7043,276.7912,8011.0
2023-12-05 10:40:00,286.78,286.82,286.49,286.79,9325.0,276.8008,276.8395,276.5209,276.8105,9325.0
2023-12-05 10:45:00,286.79,287.17,286.68,287.1,11675.0,276.8105,277.1773,276.7043,277.1097,11675.0
2023-12-05 10:50:00,287.12,287.25,286.97,286.97,13680.0,277.129,277.2545,276.9842,276.9842,13680.0
2023-12-05 10:55:00,287.04,287.05,286.75,286.99,14977.0,277.0518,277.0615,276.7719,277.0035,14977.0
2023-12-05 11:00:00,287.05,287.42,287.04,287.24,15910.0,277.0615,277.4186,277.0518,277.2448,15910.0
2023-12-05 11:05:00,287.21,287.63,287.21,287.37,9756.0,277.2159,277.6213,277.2159,277.3703,9756.0
2023-12-05 11:10:00,287.42,287.64,287.36,287.54,7327.0,277.4186,277.6309,277.3607,277.5344,7327.0
2023-12-05 11:15:00,287.56,287.59,287.03,287.14,17268.0,277.5537,277.5827,277.0421,277.1483,17268.0
2023-12-05 11:20:00,287.16,287.54,287.14,287.44,12937.0,277.1676,277.5344,277.1483,277.4379,12937.0
2023-12-05 11:25:00,287.39,287.71,287.35,287.6,10460.0,277.3896,277.6985,277.351,277.5923,10460.0
2023-12-05 11:30:00,287.61,287.65,287.35,287.38,6959.0,277.602,277.6406,277.351,277.38,6959.0
2023-12-05 11:35:00,287.35,287.5,287.28,287.48,11552.0,277.351,277.4958,277.2835,277.4765,11552.0
2023-12-05 11:40:00,287.48,287.5,287.34,287.44,9482.0,277.4765,277.4958,277.3414,277.4379,9482.0
2023-12-05 11:45:00,287.42,287.71,287.37,287.71,11339.0,277.4186,277.6985,277.3703,277.6985,11339.0
2023-12-05 11:50:00,287.69,287.76,287.57,287.71,11162.0,277.6792,277.7467,277.5634,277.6985,11162.0
2023-12-05 11:55:00,287.77,287.77,287.54,287.69,4508.0,277.7564,277.7564,277.5344,277.6792,4508.0
2023-12-05 12:00:00,287.66,287.86,287.62,287.85,7717.0,277.6502,277.8433,277.6116,277.8336,7717.0
2023-12-05 12:05:00,287.85,287.85,287.67,287.8,8459.0,277.8336,277.8336,277.6599,277.7854,8459.0
2023-12-05 12:10:00,287.81,287.83,287.73,287.75,8161.0,277.795,277.8143,277.7178,277.7371,8161.0
2023-12-05 12:15:00,287.74,287.8,287.62,287.71,10805.0,277.7274,277.7854,277.6116,277.6985,10805.0
2023-12-05 12:20:00,287.73,287.8,287.6,287.61,6747.0,277.7178,277.7854,277.5923,277.602,6747.0
2023-12-05 12:25:00,287.63,287.95,287.61,287.89,8509.0,277.6213,277.9301,277.602,277.8722,8509.0
2023-12-05 12:30:00,287.89,288.08,287.87,287.95,16639.0,277.8722,278.0556,277.8529,277.9301,16639.0
2023-12-05 12:35:00,287.99,288.17,287.98,288.02,9869.0,277.9687,278.1425,277.9591,277.9977,9869.0
2023-12-05 12:40:00,288.02,288.16,287.98,288.01,12229.0,277.9977,278.1328,277.9591,277.988,12229.0
2023-12-05 12:45:00,288.05,288.15,287.93,287.98,13100.0,278.0267,278.1232,277.9108,277.9591,13100.0
2023-12-05 12:50:00,288.03,288.19,287.98,288.14,9561.0,278.0074,278.1618,277.9591,278.1135,9561.0
2023-12-05 12:55:00,288.17,288.21,288.05,288.17,10024.0,278.1425,278.1811,278.0267,278.1425,10024.0
2023-12-05 13:00:00,288.21,288.37,288.17,288.31,31616.0,278.1811,278.3355,278.1425,278.2776,31616.0
2023-12-05 13:05:00,288.33,288.46,288.22,288.46,8502.0,278.2969,278.4224,278.1907,278.4224,8502.0
2023-12-05 13:10:00,288.45,288.68,288.45,288.63,7731.0,278.4127,278.6347,278.4127,278.5865,7731.0
2023-12-05 13:15:00,288.63,288.76,288.6,288.71,8371.0,278.5865,278.712,278.5575,278.6637,8371.0
2023-12-05 13:20:00,288.75,288.75,288.55,288.58,10896.0,278.7023,278.7023,278.5093,278.5382,10896.0
2023-12-05 13:25:00,288.58,288.66,288.24,288.29,11715.0,278.5382,278.6154,278.21,278.2583,11715.0
2023-12-05 13:30:00,288.31,288.34,288.15,288.17,9988.0,278.2776,278.3066,278.1232,278.1425,9988.0
2023-12-05 13:35:00,288.19,288.21,288.08,288.17,10369.0,278.1618,278.1811,278.0556,278.1425,10369.0
2023-12-05 13:40:00,288.15,288.23,287.98,288.1,10694.0,278.1232,278.2004,277.9591,278.0749,10694.0
2023-12-05 13:45:00,288.13,288.14,287.81,287.81,20072.0,278.1039,278.1135,277.795,277.795,20072.0
2023-12-05 13:50:00,287.84,287.84,287.55,287.61,8479.0,277.824,277.824,277.5441,277.602,8479.0
2023-12-05 13:55:00,287.63,287.8,287.63,287.68,6452.0,277.6213,277.7854,277.6213,277.6695,6452.0
2023-12-05 14:00:00,287.7,287.71,287.41,287.41,12616.0,277.6888,277.6985,277.4089,277.4089,12616.0
2023-12-05 14:05:00,287.4,287.47,287.27,287.4,6673.0,277.3993,277.4668,277.2738,277.3993,6673.0
2023-12-05 14:10:00,287.38,287.44,287.08,287.14,7539.0,277.38,277.4379,277.0904,277.1483,7539.0
2023-12-05 14:15:00,287.16,287.16,286.96,287.0,7093.0,277.1676,277.1676,276.9746,277.0132,7093.0
2023-12-05 14:20:00,287.03,287.04,286.86,286.89,12813.0,277.0421,277.0518,276.8781,276.907,12813.0
2023-12-05 14:25:00,286.87,286.96,286.73,286.73,8166.0,276.8877,276.9746,276.7526,276.7526,8166.0
2023-12-05 14:30:00,286.72,286.86,286.62,286.86,9838.0,276.7429,276.8781,276.6464,276.8781,9838.0
2023-12-05 14:35:00,286.83,286.88,286.66,286.81,6317.0,276.8491,276.8974,276.685,276.8298,6317.0
2023-12-05 14:40:00,286.8,286.91,286.78,286.88,7048.0,276.8202,276.9263,276.8008,276.8974,7048.0
2023-12-05 14:45:00,286.87,286.88,286.62,286.74,8500.0,276.8877,276.8974,276.6464,276.7622,8500.0
2023-12-05 14:50:00,286.76,286.88,286.75,286.88,8500.0,276.7815,276.8974,276.7719,276.8974,8500.0
2023-12-05 14:55:00,286.89,287.15,286.88,287.04,7961.0,276.907,277.158,276.8974,277.0518,7961.0
2023-12-05 15:00:00,287.03,287.13,286.95,287.08,13854.0,277.0421,277.1387,276.9649,277.0904,13854.0
2023-12-05 15:05:00,287.09,287.14,286.94,286.95,14893.0,277.1001,277.1483,276.9553,276.9649,14893.0
2023-12-05 15:10:00,287.0,287.08,286.87,287.03,14941.0,277.0132,277.0904,276.8877,277.0421,14941.0
2023-12-05 15:15:00,287.01,287.02,286.74,286.81,9452.0,277.0228,277.0325,276.7622,276.8298,9452.0
2023-12-05 15:20:00,286.81,287.12,286.8,287.12,11781.0,276.8298,277.129,276.8202,277.129,11781.0
2023-12-05 15:25:00,287.13,287.2,286.92,287.19,11120.0,277.1387,277.2062,276.936,277.1966,11120.0
2023-12-05 15:30:00,287.24,287.48,287.18,287.21,18275.0,277.2448,277.4765,277.1869,277.2159,18275.0
2023-12-05 15:35:00,287.21,287.29,287.2,287.25,14553.0,277.2159,277.2931,277.2062,277.2545,14553.0
2023-12-05 15:40:00,287.25,287.26,286.94,286.98,29307.0,277.2545,277.2641,276.9553,276.9939,29307.0
2023-12-05 15:45:00,286.98,287.02,286.59,286.61,31507.0,276.9939,277.0325,276.6175,276.6368,31507.0
2023-12-05 15:50:00,286.61,286.91,286.6,286.64,45843.0,276.6368,276.9263,276.6271,276.6657,45843.0
2023-12-05 15:55:00,286.61,286.67,286.36,286.59,170984.0,276.6368,276.6947,276.3955,276.6175,170984.0
2023-12-06 09:30:00,286.73,287.37,285.26,285.38,89051.0,276.7526,277.3703,275.3337,275.4496,89051.0
2023-12-06 09:35:00,285.15,286.39,283.4,285.55,53170.0,275.2276,276.4244,273.5385,275.6136,53170.0
2023-12-06 09:40:00,285.63,285.9,284.74,284.76,15545.0,275.6909,275.9515,274.8318,274.8511,15545.0
2023-12-06 09:45:00,284.67,284.69,283.87,284.23,25728.0,274.7643,274.7836,273.9921,274.3396,25728.0
2023-12-06 09:50:00,284.31,284.63,283.99,284.62,30934.0,274.4168,274.7257,274.1079,274.716,30934.0
2023-12-06 09:55:00,284.59,285.27,284.52,285.25,37773.0,274.6871,275.3434,274.6195,275.3241,37773.0
2023-12-06 10:00:00,285.2,285.38,284.74,284.76,44408.0,275.2758,275.4496,274.8318,274.8511,44408.0
2023-12-06 10:05:00,284.73,285.11,284.42,284.93,21304.0,274.8222,275.189,274.523,275.0152,21304.0
2023-12-06 10:10:00,284.89,285.23,284.79,285.21,12413.0,274.9766,275.3048,274.8801,275.2855,12413.0
2023-12-06 10:15:00,285.26,286.2,285.26,286.09,27403.0,275.3337,276.241,275.3337,276.1349,27403.0
2023-12-06 10:20:00,286.06,286.36,285.65,285.65,21067.0,276.1059,276.3955,275.7102,275.7102,21067.0
2023-12-06 10:25:00,285.71,286.22,285.66,285.74,32502.0,275.7681,276.2603,275.7198,275.797,32502.0
2023-12-06 10:30:00,285.75,285.84,285.38,285.39,16771.0,275.8067,275.8936,275.4496,275.4592,16771.0
2023-12-06 10:35:00,285.46,285.46,285.04,285.08,9297.0,275.5268,275.5268,275.1214,275.16,9297.0
2023-12-06 10:40:00,285.06,285.11,284.53,284.54,14779.0,275.1407,275.189,274.6291,274.6388,14779.0
2023-12-06 10:45:00,284.48,284.96,284.48,284.85,15697.0,274.5809,275.0442,274.5809,274.938,15697.0
2023-12-06 10:50:00,284.9,285.19,284.88,285.12,7843.0,274.9863,275.2662,274.967,275.1986,7843.0
2023-12-06 10:55:00,285.11,285.4,285.11,285.37,8843.0,275.189,275.4689,275.189,275.4399,8843.0
2023-12-06 11:00:00,285.55,285.55,285.2,285.38,11088.0,275.6136,275.6136,275.2758,275.4496,11088.0
2023-12-06 11:05:00,285.43,285.61,285.37,285.38,10414.0,275.4978,275.6716,275.4399,275.4496,10414.0
2023-12-06 11:10:00,285.45,285.5,285.22,285.25,12839.0,275.5171,275.5654,275.2951,275.3241,12839.0
2023-12-06 11:15:00,285.23,285.49,285.2,285.33,12016.0,275.3048,275.5557,275.2758,275.4013,12016.0
2023-12-06 11:20:00,285.28,285.53,285.19,285.25,11854.0,275.353,275.5943,275.2662,275.3241,11854.0
2023-12-06 11:25:00,285.25,285.29,285.03,285.04,13765.0,275.3241,275.3627,275.1117,275.1214,13765.0
2023-12-06 11:30:00,285.04,285.04,284.6,284.62,24817.0,275.1214,275.1214,274.6967,274.716,24817.0
2023-12-06 11:35:00,284.6,284.88,284.6,284.77,30313.0,274.6967,274.967,274.6967,274.8608,30313.0
2023-12-06 11:40:00,284.74,285.36,284.69,285.31,12127.0,274.8318,275.4303,274.7836,275.382,12127.0
2023-12-06 11:45:00,285.25,285.47,285.23,285.39,11181.0,275.3241,275.5364,275.3048,275.4592,11181.0
2023-12-06 11:50:00,285.42,285.63,285.38,285.4,19530.0,275.4882,275.6909,275.4496,275.4689,19530.0
2023-12-06 11:55:00,285.42,285.69,285.42,285.66,10609.0,275.4882,275.7488,275.4882,275.7198,10609.0
2023-12-06 12:00:00,285.71,285.87,285.6,285.84,9184.0,275.7681,275.9225,275.6619,275.8936,9184.0
2023-12-06 12:05:00,285.84,286.28,285.84,286.18,19169.0,275.8936,276.3182,275.8936,276.2217,19169.0
2023-12-06 12:10:00,286.19,286.21,285.95,285.95,8337.0,276.2314,276.2507,275.9997,275.9997,8337.0
2023-12-06 12:15:00,285.98,286.02,285.8,285.97,14350.0,276.0287,276.0673,275.855,276.019,14350.0
2023-12-06 12:20:00,285.94,285.98,285.82,285.93,6589.0,275.9901,276.0287,275.8743,275.9804,6589.0
2023-12-06 12:25:00,285.98,286.13,285.89,286.07,10268.0,276.0287,276.1735,275.9418,276.1156,10268.0
2023-12-06 12:30:00,286.07,286.26,286.01,286.26,9991.0,276.1156,276.2989,276.0576,276.2989,9991.0
2023-12-06 12:35:00,286.29,286.46,286.27,286.41,22741.0,276.3279,276.492,276.3086,276.4437,22741.0
2023-12-06 12:40:00,286.44,286.77,286.43,286.77,12045.0,276.4727,276.7912,276.463,276.7912,12045.0
2023-12-06 12:45:00,286.77,286.9,286.52,286.7,9306.0,276.7912,276.9167,276.5499,276.7236,9306.0
2023-12-06 12:50:00,286.66,286.68,286.18,286.3,5892.0,276.685,276.7043,276.2217,276.3376,5892.0
2023-12-06 12:55:00,286.3,286.48,286.2,286.48,6793.0,276.3376,276.5113,276.241,276.5113,6793.0
2023-12-06 13:00:00,286.43,286.65,286.43,286.64,6846.0,276.463,276.6754,276.463,276.6657,6846.0
2023-12-06 13:05:00,286.67,286.67,286.37,286.41,5518.0,276.6947,276.6947,276.4051,276.4437,5518.0
2023-12-06 13:10:00,286.3,286.38,286.22,286.29,5340.0,276.3376,276.4148,276.2603,276.3279,5340.0
2023-12-06 13:15:00,286.32,286.44,286.25,286.44,4790.0,276.3569,276.4727,276.2893,276.4727,4790.0
2023-12-06 13:20:00,286.47,286.52,286.35,286.38,9880.0,276.5016,276.5499,276.3858,276.4148,9880.0
2023-12-06 13:25:00,286.35,286.52,286.33,286.39,6378.0,276.3858,276.5499,276.3665,276.4244,6378.0
2023-12-06 13:30:00,286.39,286.39,286.19,286.21,6828.0,276.4244,276.4244,276.2314,276.2507,6828.0
2023-12-06 13:35:00,286.19,286.35,286.14,286.35,10830.0,276.2314,276.3858,276.1831,276.3858,10830.0
2023-12-06 13:40:00,286.35,286.47,286.31,286.31,7235.0,276.3858,276.5016,276.3472,276.3472,7235.0
2023-12-06 13:45:00,286.34,286.43,286.33,286.41,7170.0,276.3762,276.463,276.3665,276.4437,7170.0
2023-12-06 13:50:00,286.43,286.52,286.36,286.37,6399.0,276.463,276.5499,276.3955,276.4051,6399.0
2023-12-06 13:55:00,286.38,286.45,286.29,286.29,7464.0,276.4148,276.4823,276.3279,276.3279,7464.0
2023-12-06 14:00:00,286.26,286.26,286.01,286.05,6174.0,276.2989,276.2989,276.0576,276.0963,6174.0
2023-12-06 14:05:00,286.03,286.03,285.74,285.74,11258.0,276.0769,276.0769,275.797,275.797,11258.0
2023-12-06 14:10:00,285.74,285.74,285.4,285.43,20615.0,275.797,275.797,275.4689,275.4978,20615.0
2023-12-06 14:15:00,285.42,285.66,285.38,285.62,17578.0,275.4882,275.7198,275.4496,275.6812,17578.0
2023-12-06 14:20:00,285.65,285.75,285.56,285.58,9891.0,275.7102,275.8067,275.6233,275.6426,9891.0
2023-12-06 14:25:00,285.5,285.55,285.38,285.45,9904.0,275.5654,275.6136,275.4496,275.5171,9904.0
2023-12-06 14:30:00,285.47,285.54,285.44,285.5,5021.0,275.5364,275.604,275.5075,275.5654,5021.0
2023-12-06 14:35:00,285.53,285.53,285.31,285.34,8859.0,275.5943,275.5943,275.382,275.411,8859.0
2023-12-06 14:40:00,285.35,285.6,285.32,285.59,9148.0,275.4206,275.6619,275.3917,275.6523,9148.0
2023-12-06 14:45:00,285.6,285.81,285.54,285.81,10885.0,275.6619,275.8646,275.604,275.8646,10885.0
2023-12-06 14:50:00,285.84,285.85,285.49,285.6,16421.0,275.8936,275.9032,275.5557,275.6619,16421.0
2023-12-06 14:55:00,285.63,285.77,285.61,285.7,7574.0,275.6909,275.826,275.6716,275.7584,7574.0
2023-12-06 15:00:00,285.72,285.9,285.68,285.87,8418.0,275.7777,275.9515,275.7391,275.9225,8418.0
2023-12-06 15:05:00,285.84,286.14,285.78,286.09,7998.0,275.8936,276.1831,275.8356,276.1349,7998.0
2023-12-06 15:10:00,286.13,286.31,286.04,286.3,30421.0,276.1735,276.3472,276.0866,276.3376,30421.0
2023-12-06 15:15:00,286.35,286.42,286.21,286.34,27182.0,276.3858,276.4534,276.2507,276.3762,27182.0
2023-12-06 15:20:00,286.34,286.59,286.3,286.32,17084.0,276.3762,276.6175,276.3376,276.3569,17084.0
2023-12-06 15:25:00,286.33,286.38,286.1,286.38,8200.0,276.3665,276.4148,276.1445,276.4148,8200.0
2023-12-06 15:30:00,286.41,286.52,286.29,286.37,9067.0,276.4437,276.5499,276.3279,276.4051,9067.0
2023-12-06 15:35:00,286.33,286.38,286.21,286.23,9022.0,276.3665,276.4148,276.2507,276.27,9022.0
2023-12-06 15:40:00,286.25,286.55,286.25,286.54,16266.0,276.2893,276.5789,276.2893,276.5692,16266.0
2023-12-06 15:45:00,286.56,286.71,286.41,286.41,28822.0,276.5885,276.7333,276.4437,276.4437,28822.0
2023-12-06 15:50:00,286.38,286.51,286.22,286.33,32730.0,276.4148,276.5402,276.2603,276.3665,32730.0
2023-12-06 15:55:00,286.38,286.89,286.37,286.88,76547.0,276.4148,276.907,276.4051,276.8974,76547.0
2023-12-07 09:30:00,287.49,287.49,286.26,286.8,48318.0,277.4861,277.4861,276.2989,276.8202,48318.0
2023-12-07 09:35:00,286.73,286.91,286.5,286.88,19241.0,276.7526,276.9263,276.5306,276.8974,19241.0
2023-12-07 09:40:00,286.88,287.09,286.72,287.0,22877.0,276.8974,277.1001,276.7429,277.0132,22877.0
2023-12-07 09:45:00,286.95,287.01,286.06,286.12,15751.0,276.9649,277.0228,276.1059,276.1638,15751.0
2023-12-07 09:50:00,286.17,286.19,285.64,286.01,35321.0,276.2121,276.2314,275.7005,276.0576,35321.0
2023-12-07 09:55:00,286.03,286.88,285.92,286.56,22143.0,276.0769,276.8974,275.9708,276.5885,22143.0
2023-12-07 10:00:00,286.54,286.64,286.22,286.57,16516.0,276.5692,276.6657,276.2603,276.5982,16516.0
2023-12-07 10:05:00,286.55,286.93,286.38,286.38,29701.0,276.5789,276.9456,276.4148,276.4148,29701.0
2023-12-07 10:10:00,286.54,287.26,286.5,287.24,15512.0,276.5692,277.2641,276.5306,277.2448,15512.0
2023-12-07 10:15:00,287.29,287.53,287.09,287.16,6791.0,277.2931,277.5248,277.1001,277.1676,6791.0
2023-12-07 10:20:00,287.19,287.34,286.76,286.81,10738.0,277.1966,277.3414,276.7815,276.8298,10738.0
2023-12-07 10:25:00,286.81,287.08,286.76,286.94,21232.0,276.8298,277.0904,276.7815,276.9553,21232.0
2023-12-07 10:30:00,286.97,287.39,286.97,287.26,16577.0,276.9842,277.3896,276.9842,277.2641,16577.0
2023-12-07 10:35:00,287.23,287.69,287.18,287.59,10185.0,277.2352,277.6792,277.1869,277.5827,10185.0
2023-12-07 10:40:00,287.62,287.65,287.47,287.48,8623.0,277.6116,277.6406,277.4668,277.4765,8623.0
2023-12-07 10:45:00,287.49,287.66,287.3,287.66,7024.0,277.4861,277.6502,277.3028,277.6502,7024.0
2023-12-07 10:50:00,287.61,287.61,287.26,287.28,10347.0,277.602,277.602,277.2641,277.2835,10347.0
2023-12-07 10:55:00,287.27,287.45,287.12,287.45,10324.0,277.2738,277.4475,277.129,277.4475,10324.0
2023-12-07 11:00:00,287.48,287.52,287.17,287.4,6326.0,277.4765,277.5151,277.1773,277.3993,6326.0
2023-12-07 11:05:00,287.4,287.65,287.37,287.52,8717.0,277.3993,277.6406,277.3703,277.5151,8717.0
2023-12-07 11:10:00,287.58,287.65,287.27,287.27,11010.0,277.573,277.6406,277.2738,277.2738,11010.0
2023-12-07 11:15:00,287.23,287.23,286.81,286.87,8929.0,277.2352,277.2352,276.8298,276.8877,8929.0
2023-12-07 11:20:00,286.94,287.11,286.88,287.01,8981.0,276.9553,277.1194,276.8974,277.0228,8981.0
2023-12-07 11:25:00,287.06,287.09,286.58,286.58,6347.0,277.0711,277.1001,276.6078,276.6078,6347.0
2023-12-07 11:30:00,286.54,286.74,286.52,286.68,7071.0,276.5692,276.7622,276.5499,276.7043,7071.0
2023-12-07 11:35:00,286.68,287.12,286.68,286.91,8530.0,276.7043,277.129,276.7043,276.9263,8530.0
2023-12-07 11:40:00,286.93,287.08,286.86,287.06,4134.0,276.9456,277.0904,276.8781,277.0711,4134.0
2023-12-07 11:45:00,287.05,287.05,286.86,286.94,9017.0,277.0615,277.0615,276.8781,276.9553,9017.0
2023-12-07 11:50:00,286.85,286.85,286.75,286.8,5610.0,276.8684,276.8684,276.7719,276.8202,5610.0
2023-12-07 11:55:00,286.79,287.02,286.79,286.99,5936.0,276.8105,277.0325,276.8105,277.0035,5936.0
2023-12-07 12:00:00,287.01,287.07,286.84,286.88,11730.0,277.0228,277.0808,276.8588,276.8974,11730.0
2023-12-07 12:05:00,286.88,286.91,286.61,286.67,6754.0,276.8974,276.9263,276.6368,276.6947,6754.0
2023-12-07 12:10:00,286.71,286.88,286.65,286.88,7976.0,276.7333,276.8974,276.6754,276.8974,7976.0
2023-12-07 12:15:00,286.86,287.21,286.86,287.21,18415.0,276.8781,277.2159,276.8781,277.2159,18415.0
2023-12-07 12:20:00,287.23,287.46,287.11,287.16,17957.0,277.2352,277.4572,277.1194,277.1676,17957.0
2023-12-07 12:25:00,287.15,287.28,287.08,287.28,7177.0,277.158,277.2835,277.0904,277.2835,7177.0
2023-12-07 12:30:00,287.29,287.35,287.2,287.24,10685.0,277.2931,277.351,277.2062,277.2448,10685.0
2023-12-07 12:35:00,287.26,287.27,287.09,287.13,9180.0,277.2641,277.2738,277.1001,277.1387,9180.0
2023-12-07 12:40:00,287.09,287.15,287.08,287.08,4743.0,277.1001,277.158,277.0904,277.0904,4743.0
2023-12-07 12:45:00,287.03,287.21,287.01,287.21,7777.0,277.0421,277.2159,277.0228,277.2159,7777.0
2023-12-07 12:50:00,287.22,287.25,287.07,287.24,9109.0,277.2255,277.2545,277.0808,277.2448,9109.0
2023-12-07 12:55:00,287.21,287.39,287.21,287.3,6911.0,277.2159,277.3896,277.2159,277.3028,6911.0
2023-12-07 13:00:00,287.31,287.62,287.31,287.54,16464.0,277.3124,277.6116,277.3124,277.5344,16464.0
2023-12-07 13:05:00,287.54,287.75,287.41,287.46,16691.0,277.5344,277.7371,277.4089,277.4572,16691.0
2023-12-07 13:10:00,287.45,287.62,287.45,287.62,4899.0,277.4475,277.6116,277.4475,277.6116,4899.0
2023-12-07 13:15:00,287.61,287.84,287.59,287.82,11585.0,277.602,277.824,277.5827,277.8047,11585.0
2023-12-07 13:20:00,287.91,287.92,287.59,287.69,8304.0,277.8915,277.9012,277.5827,277.6792,8304.0
2023-12-07 13:25:00,287.69,287.7,287.47,287.6,6860.0,277.6792,277.6888,277.4668,277.5923,6860.0
2023-12-07 13:30:00,287.64,287.78,287.59,287.78,8765.0,277.6309,277.7661,277.5827,277.7661,8765.0
2023-12-07 13:35:00,287.79,287.82,287.68,287.79,6750.0,277.7757,277.8047,277.6695,277.7757,6750.0
2023-12-07 13:40:00,287.78,287.83,287.69,287.74,5097.0,277.7661,277.8143,277.6792,277.7274,5097.0
2023-12-07 13:45:00,287.77,287.83,287.72,287.82,4937.0,277.7564,277.8143,277.7081,277.8047,4937.0
2023-12-07 13:50:00,287.83,287.86,287.77,287.78,3202.0,277.8143,277.8433,277.7564,277.7661,3202.0
2023-12-07 13:55:00,287.79,288.07,287.75,288.07,8531.0,277.7757,278.046,277.7371,278.046,8531.0
2023-12-07 14:00:00,288.08,288.15,287.97,287.97,12207.0,278.0556,278.1232,277.9494,277.9494,12207.0
2023-12-07 14:05:00,287.99,288.07,287.93,287.97,7149.0,277.9687,278.046,277.9108,277.9494,7149.0
2023-12-07 14:10:00,287.99,288.0,287.83,287.88,8674.0,277.9687,277.9784,277.8143,277.8626,8674.0
2023-12-07 14:15:00,287.85,287.92,287.78,287.87,11900.0,277.8336,277.9012,277.7661,277.8529,11900.0
2023-12-07 14:20:00,287.89,287.95,287.74,287.77,9993.0,277.8722,277.9301,277.7274,277.7564,9993.0
2023-12-07 14:25:00,287.78,287.96,287.72,287.96,7293.0,277.7661,277.9398,277.7081,277.9398,7293.0
2023-12-07 14:30:00,287.98,287.99,287.77,287.77,8901.0,277.9591,277.9687,277.7564,277.7564,8901.0
2023-12-07 14:35:00,287.71,287.88,287.68,287.88,23254.0,277.6985,277.8626,277.6695,277.8626,23254.0
2023-12-07 14:40:00,287.89,287.99,287.63,287.63,12150.0,277.8722,277.9687,277.6213,277.6213,12150.0
2023-12-07 14:45:00,287.6,287.82,287.58,287.8,58387.0,277.5923,277.8047,277.573,277.7854,58387.0
2023-12-07 14:50:00,287.81,287.83,287.64,287.64,7744.0,277.795,277.8143,277.6309,277.6309,7744.0
2023-12-07 14:55:00,287.66,287.66,287.44,287.44,9522.0,277.6502,277.6502,277.4379,277.4379,9522.0
2023-12-07 15:00:00,287.45,287.53,287.31,287.32,7794.0,277.4475,277.5248,277.3124,277.3221,7794.0
2023-12-07 15:05:00,287.31,287.32,287.2,287.32,10755.0,277.3124,277.3221,277.2062,277.3221,10755.0
2023-12-07 15:10:00,287.32,287.39,287.27,287.33,10886.0,277.3221,277.3896,277.2738,277.3317,10886.0
2023-12-07 15:15:00,287.34,287.44,287.25,287.43,12618.0,277.3414,277.4379,277.2545,277.4282,12618.0
2023-12-07 15:20:00,287.42,287.59,287.39,287.47,17509.0,277.4186,277.5827,277.3896,277.4668,17509.0
2023-12-07 15:25:00,287.49,287.54,287.4,287.5,10223.0,277.4861,277.5344,277.3993,277.4958,10223.0
2023-12-07 15:30:00,287.52,287.54,287.39,287.42,20787.0,277.5151,277.5344,277.3896,277.4186,20787.0
2023-12-07 15:35:00,287.42,287.44,287.25,287.38,24194.0,277.4186,277.4379,277.2545,277.38,24194.0
2023-12-07 15:40:00,287.38,287.47,287.35,287.35,14890.0,277.38,277.4668,277.351,277.351,14890.0
2023-12-07 15:45:00,287.27,287.38,287.09,287.09,23278.0,277.2738,277.38,277.1001,277.1001,23278.0
2023-12-07 15:50:00,287.11,287.15,286.83,286.97,29929.0,277.1194,277.158,276.8491,276.9842,29929.0
2023-12-07 15:55:00,286.97,287.05,286.67,286.74,112937.0,276.9842,277.0615,276.6947,276.7622,112937.0
2023-12-08 09:30:00,287.33,287.49,286.96,287.1,73253.0,277.3317,277.4861,276.9746,277.1097,73253.0
2023-12-08 09:35:00,286.95,287.38,286.32,286.35,13631.0,276.9649,277.38,276.3569,276.3858,13631.0
2023-12-08 09:40:00,286.37,286.79,286.37,286.63,4897.0,276.4051,276.8105,276.4051,276.6561,4897.0
2023-12-08 09:45:00,286.71,286.79,286.36,286.73,10420.0,276.7333,276.8105,276.3955,276.7526,10420.0
2023-12-08 09:50:00,286.7,287.19,286.7,286.86,14955.0,276.7236,277.1966,276.7236,276.8781,14955.0
2023-12-08 09:55:00,286.91,286.91,286.6,286.7,21589.0,276.9263,276.9263,276.6271,276.7236,21589.0
2023-12-08 10:00:00,286.77,287.57,286.77,287.54,17748.0,276.7912,277.5634,276.7912,277.5344,17748.0
2023-12-08 10:05:00,287.44,287.44,287.03,287.35,9168.0,277.4379,277.4379,277.0421,277.351,9168.0
2023-12-08 10:10:00,287.41,287.78,287.39,287.76,7957.0,277.4089,277.7661,277.3896,277.7467,7957.0
2023-12-08 10:15:00,287.77,287.9,287.57,287.59,10969.0,277.7564,277.8819,277.5634,277.5827,10969.0
2023-12-08 10:20:00,287.57,287.59,287.33,287.54,13165.0,277.5634,277.5827,277.3317,277.5344,13165.0
2023-12-08 10:25:00,287.48,287.48,287.11,287.15,12215.0,277.4765,277.4765,277.1194,277.158,12215.0
2023-12-08 10:30:00,287.15,287.32,287.09,287.1,14127.0,277.158,277.3221,277.1001,277.1097,14127.0
2023-12-08 10:35:00,287.1,287.1,286.7,286.94,15816.0,277.1097,277.1097,276.7236,276.9553,15816.0
2023-12-08 10:40:00,286.97,287.15,286.89,287.06,4894.0,276.9842,277.158,276.907,277.0711,4894.0
2023-12-08 10:45:00,287.01,287.01,286.66,286.72,9422.0,277.0228,277.0228,276.685,276.7429,9422.0
2023-12-08 10:50:00,286.84,287.21,286.81,287.16,8666.0,276.8588,277.2159,276.8298,277.1676,8666.0
2023-12-08 10:55:00,287.15,287.31,287.09,287.31,5905.0,277.158,277.3124,277.1001,277.3124,5905.0
2023-12-08 11:00:00,287.32,287.4,287.07,287.12,6280.0,277.3221,277.3993,277.0808,277.129,6280.0
2023-12-08 11:05:00,287.15,287.15,286.75,286.75,10043.0,277.158,277.158,276.7719,276.7719,10043.0
2023-12-08 11:10:00,286.79,286.87,286.69,286.78,9618.0,276.8105,276.8877,276.714,276.8008,9618.0
2023-12-08 11:15:00,286.77,286.78,286.55,286.62,13898.0,276.7912,276.8008,276.5789,276.6464,13898.0
2023-12-08 11:20:00,286.63,286.64,286.22,286.3,13155.0,276.6561,276.6657,276.2603,276.3376,13155.0
2023-12-08 11:25:00,286.28,286.28,286.0,286.24,27085.0,276.3182,276.3182,276.048,276.2796,27085.0
2023-12-08 11:30:00,286.27,286.58,286.24,286.32,7644.0,276.3086,276.6078,276.2796,276.3569,7644.0
2023-12-08 11:35:00,286.29,286.41,286.09,286.22,7385.0,276.3279,276.4437,276.1349,276.2603,7385.0
2023-12-08 11:40:00,286.21,286.54,286.11,286.54,7873.0,276.2507,276.5692,276.1542,276.5692,7873.0
2023-12-08 11:45:00,286.56,286.57,286.25,286.27,6174.0,276.5885,276.5982,276.2893,276.3086,6174.0
2023-12-08 11:50:00,286.29,286.34,286.17,286.25,5911.0,276.3279,276.3762,276.2121,276.2893,5911.0
2023-12-08 11:55:00,286.25,286.25,285.88,285.97,9406.0,276.2893,276.2893,275.9322,276.019,9406.0
2023-12-08 12:00:00,286.0,286.11,285.95,285.99,8184.0,276.048,276.1542,275.9997,276.0383,8184.0
2023-12-08 12:05:00,285.93,285.96,285.69,285.74,20801.0,275.9804,276.0094,275.7488,275.797,20801.0
2023-12-08 12:10:00,285.73,285.75,285.57,285.62,13728.0,275.7874,275.8067,275.633,275.6812,13728.0
2023-12-08 12:15:00,285.66,285.85,285.52,285.81,10401.0,275.7198,275.9032,275.5847,275.8646,10401.0
2023-12-08 12:20:00,285.82,285.93,285.74,285.92,6789.0,275.8743,275.9804,275.797,275.9708,6789.0
2023-12-08 12:25:00,285.88,286.03,285.84,286.01,9837.0,275.9322,276.0769,275.8936,276.0576,9837.0
2023-12-08 12:30:00,286.02,286.26,286.02,286.26,8609.0,276.0673,276.2989,276.0673,276.2989,8609.0
2023-12-08 12:35:00,286.24,286.36,286.2,286.34,4191.0,276.2796,276.3955,276.241,276.3762,4191.0
2023-12-08 12:40:00,286.39,286.41,286.27,286.35,6827.0,276.4244,276.4437,276.3086,276.3858,6827.0
2023-12-08 12:45:00,286.34,286.46,286.32,286.46,5794.0,276.3762,276.492,276.3569,276.492,5794.0
2023-12-08 12:50:00,286.47,286.52,286.35,286.51,8320.0,276.5016,276.5499,276.3858,276.5402,8320.0
2023-12-08 12:55:00,286.5,286.52,286.37,286.46,6291.0,276.5306,276.5499,276.4051,276.492,6291.0
2023-12-08 13:00:00,286.48,286.61,286.41,286.57,5218.0,276.5113,276.6368,276.4437,276.5982,5218.0
2023-12-08 13:05:00,286.56,286.66,286.48,286.57,5676.0,276.5885,276.685,276.5113,276.5982,5676.0
2023-12-08 13:10:00,286.66,286.78,286.61,286.71,4179.0,276.685,276.8008,276.6368,276.7333,4179.0
2023-12-08 13:15:00,286.71,286.88,286.44,286.72,24508.0,276.7333,276.8974,276.4727,276.7429,24508.0
2023-12-08 13:20:00,286.68,286.71,286.51,286.59,6177.0,276.7043,276.7333,276.5402,276.6175,6177.0
2023-12-08 13:25:00,286.58,286.69,286.53,286.65,3981.0,276.6078,276.714,276.5595,276.6754,3981.0
2023-12-08 13:30:00,286.67,286.7,286.56,286.6,7975.0,276.6947,276.7236,276.5885,276.6271,7975.0
2023-12-08 13:35:00,286.57,286.75,286.53,286.6,10610.0,276.5982,276.7719,276.5595,276.6271,10610.0
2023-12-08 13:40:00,286.59,286.6,286.39,286.44,18189.0,276.6175,276.6271,276.4244,276.4727,18189.0
2023-12-08 13:45:00,286.47,286.58,286.37,286.57,6023.0,276.5016,276.6078,276.4051,276.5982,6023.0
2023-12-08 13:50:00,286.59,286.64,286.53,286.58,6583.0,276.6175,276.6657,276.5595,276.6078,6583.0
2023-12-08 13:55:00,286.61,286.62,286.23,286.29,11013.0,276.6368,276.6464,276.27,276.3279,11013.0
2023-12-08 14:00:00,286.22,286.37,286.22,286.37,5258.0,276.2603,276.4051,276.2603,276.4051,5258.0
2023-12-08 14:05:00,286.34,286.39,286.02,286.05,18562.0,276.3762,276.4244,276.0673,276.0963,18562.0
2023-12-08 14:10:00,286.03,286.13,286.03,286.08,9513.0,276.0769,276.1735,276.0769,276.1252,9513.0
2023-12-08 14:15:00,286.03,286.05,285.9,286.05,5278.0,276.0769,276.0963,275.9515,276.0963,5278.0
2023-12-08 14:20:00,286.05,286.05,285.9,285.97,5123.0,276.0963,276.0963,275.9515,276.019,5123.0
2023-12-08 14:25:00,285.92,286.08,285.92,285.97,6711.0,275.9708,276.1252,275.9708,276.019,6711.0
2023-12-08 14:30:00,285.98,286.1,285.94,285.98,9344.0,276.0287,276.1445,275.9901,276.0287,9344.0
2023-12-08 14:35:00,285.96,285.99,285.84,285.88,13493.0,276.0094,276.0383,275.8936,275.9322,13493.0
2023-12-08 14:40:00,285.86,286.01,285.71,285.93,11695.0,275.9129,276.0576,275.7681,275.9804,11695.0
2023-12-08 14:45:00,285.92,285.97,285.58,285.65,28861.0,275.9708,276.019,275.6426,275.7102,28861.0
2023-12-08 14:50:00,285.65,285.67,285.42,285.59,14162.0,275.7102,275.7295,275.4882,275.6523,14162.0
2023-12-08 14:55:00,285.59,285.59,285.37,285.4,12835.0,275.6523,275.6523,275.4399,275.4689,12835.0
2023-12-08 15:00:00,285.42,285.48,285.22,285.3,26934.0,275.4882,275.5461,275.2951,275.3723,26934.0
2023-12-08 15:05:00,285.29,285.42,285.05,285.4,23988.0,275.3627,275.4882,275.131,275.4689,23988.0
2023-12-08 15:10:00,285.38,285.44,285.16,285.44,11405.0,275.4496,275.5075,275.2372,275.5075,11405.0
2023-12-08 15:15:00,285.44,285.55,285.35,285.43,17712.0,275.5075,275.6136,275.4206,275.4978,17712.0
2023-12-08 15:20:00,285.38,285.41,285.19,285.28,16707.0,275.4496,275.4785,275.2662,275.353,16707.0
2023-12-08 15:25:00,285.29,285.39,285.18,285.27,20511.0,275.3627,275.4592,275.2565,275.3434,20511.0
2023-12-08 15:30:00,285.27,285.32,285.1,285.29,24006.0,275.3434,275.3917,275.1793,275.3627,24006.0
2023-12-08 15:35:00,285.32,285.5,285.2,285.48,31594.0,275.3917,275.5654,275.2758,275.5461,31594.0
2023-12-08 15:40:00,285.48,285.49,285.32,285.38,23150.0,275.5461,275.5557,275.3917,275.4496,23150.0
2023-12-08 15:45:00,285.39,285.63,285.35,285.37,33435.0,275.4592,275.6909,275.4206,275.4399,33435.0
2023-12-08 15:50:00,285.44,285.53,285.28,285.42,51788.0,275.5075,275.5943,275.353,275.4882,51788.0
2023-12-08 15:55:00,285.44,285.72,285.39,285.47,142454.0,275.5075,275.7777,275.4592,275.5364,142454.0
2023-12-11 09:30:00,285.56,287.16,285.56,286.54,51831.0,275.6233,277.1676,275.6233,276.5692,51831.0
2023-12-11 09:35:00,286.54,287.25,286.04,287.0,17259.0,276.5692,277.2545,276.0866,277.0132,17259.0
2023-12-11 09:40:00,286.91,287.54,286.89,287.37,12401.0,276.9263,277.5344,276.907,277.3703,12401.0
2023-12-11 09:45:00,287.39,287.43,287.05,287.07,11037.0,277.3896,277.4282,277.0615,277.0808,11037.0
2023-12-11 09:50:00,287.15,287.35,287.1,287.28,16699.0,277.158,277.351,277.1097,277.2835,16699.0
2023-12-11 09:55:00,287.31,287.32,286.71,287.18,13843.0,277.3124,277.3221,276.7333,277.1869,13843.0
2023-12-11 10:00:00,287.21,287.3,286.83,287.25,16215.0,277.2159,277.3028,276.8491,277.2545,16215.0
2023-12-11 10:05:00,287.24,287.39,287.12,287.22,14134.0,277.2448,277.3896,277.129,277.2255,14134.0
2023-12-11 10:10:00,287.21,287.29,287.11,287.29,23050.0,277.2159,277.2931,277.1194,277.2931,23050.0
2023-12-11 10:15:00,287.29,287.44,287.14,287.43,18971.0,277.2931,277.4379,277.1483,277.4282,18971.0
2023-12-11 10:20:00,287.44,287.9,287.44,287.68,20301.0,277.4379,277.8819,277.4379,277.6695,20301.0
2023-12-11 10:25:00,287.75,287.95,287.48,287.91,16196.0,277.7371,277.9301,277.4765,277.8915,16196.0
2023-12-11 10:30:00,287.92,288.14,287.83,287.92,22991.0,277.9012,278.1135,277.8143,277.9012,22991.0
2023-12-11 10:35:00,287.9,287.9,287.54,287.79,23582.0,277.8819,277.8819,277.5344,277.7757,23582.0
2023-12-11 10:40:00,287.8,287.97,287.76,287.94,19865.0,277.7854,277.9494,277.7467,277.9205,19865.0
2023-12-11 10:45:00,287.92,288.27,287.92,288.19,19996.0,277.9012,278.239,277.9012,278.1618,19996.0
2023-12-11 10:50:00,288.19,288.39,288.18,288.2,18743.0,278.1618,278.3548,278.1521,278.1714,18743.0
2023-12-11 10:55:00,288.19,288.37,288.11,288.15,20065.0,278.1618,278.3355,278.0846,278.1232,20065.0
2023-12-11 11:00:00,288.17,288.56,288.14,288.35,14119.0,278.1425,278.5189,278.1135,278.3162,14119.0
2023-12-11 11:05:00,288.32,288.53,288.3,288.5,16997.0,278.2873,278.49,278.268,278.461,16997.0
2023-12-11 11:10:00,288.49,288.52,288.3,288.38,17078.0,278.4513,278.4803,278.268,278.3452,17078.0
2023-12-11 11:15:00,288.38,288.65,288.31,288.65,17222.0,278.3452,278.6058,278.2776,278.6058,17222.0
2023-12-11 11:20:00,288.65,288.66,288.43,288.54,12469.0,278.6058,278.6154,278.3934,278.4996,12469.0
2023-12-11 11:25:00,288.55,288.86,288.54,288.86,13218.0,278.5093,278.8085,278.4996,278.8085,13218.0
2023-12-11 11:30:00,288.83,288.84,288.66,288.67,17543.0,278.7795,278.7892,278.6154,278.6251,17543.0
2023-12-11 11:35:00,288.65,288.93,288.61,288.85,8612.0,278.6058,278.876,278.5672,278.7988,8612.0
2023-12-11 11:40:00,288.85,288.9,288.59,288.74,14811.0,278.7988,278.8471,278.5479,278.6926,14811.0
2023-12-11 11:45:00,288.76,288.82,288.45,288.47,8197.0,278.712,278.7699,278.4127,278.432,8197.0
2023-12-11 11:50:00,288.5,288.58,288.39,288.49,7838.0,278.461,278.5382,278.3548,278.4513,7838.0
2023-12-11 11:55:00,288.47,288.7,288.43,288.68,8904.0,278.432,278.654,278.3934,278.6347,8904.0
2023-12-11 12:00:00,288.63,288.82,288.63,288.72,11446.0,278.5865,278.7699,278.5865,278.6733,11446.0
2023-12-11 12:05:00,288.75,288.82,288.47,288.47,14560.0,278.7023,278.7699,278.432,278.432,14560.0
2023-12-11 12:10:00,288.49,288.75,288.48,288.7,5670.0,278.4513,278.7023,278.4417,278.654,5670.0
2023-12-11 12:15:00,288.68,288.73,288.64,288.7,5211.0,278.6347,278.683,278.5961,278.654,5211.0
2023-12-11 12:20:00,288.7,288.79,288.58,288.73,7088.0,278.654,278.7409,278.5382,278.683,7088.0
2023-12-11 12:25:00,288.67,288.73,288.49,288.5,5706.0,278.6251,278.683,278.4513,278.461,5706.0
2023-12-11 12:30:00,288.52,288.55,288.31,288.33,8570.0,278.4803,278.5093,278.2776,278.2969,8570.0
2023-12-11 12:35:00,288.4,288.4,288.11,288.17,11712.0,278.3645,278.3645,278.0846,278.1425,11712.0
2023-12-11 12:40:00,288.22,288.29,288.14,288.21,7764.0,278.1907,278.2583,278.1135,278.1811,7764.0
2023-12-11 12:45:00,288.2,288.33,288.1,288.15,11356.0,278.1714,278.2969,278.0749,278.1232,11356.0
2023-12-11 12:50:00,288.14,288.16,287.88,287.92,15776.0,278.1135,278.1328,277.8626,277.9012,15776.0
2023-12-11 12:55:00,287.92,287.98,287.85,287.88,7094.0,277.9012,277.9591,277.8336,277.8626,7094.0
2023-12-11 13:00:00,287.9,288.02,287.8,288.02,7126.0,277.8819,277.9977,277.7854,277.9977,7126.0
2023-12-11 13:05:00,288.04,288.09,287.9,287.91,7101.0,278.017,278.0653,277.8819,277.8915,7101.0
2023-12-11 13:10:00,287.89,288.14,287.88,288.13,10077.0,277.8722,278.1135,277.8626,278.1039,10077.0
2023-12-11 13:15:00,288.11,288.15,288.04,288.08,5904.0,278.0846,278.1232,278.017,278.0556,5904.0
2023-12-11 13:20:00,288.06,288.32,288.06,288.3,7622.0,278.0363,278.2873,278.0363,278.268,7622.0
2023-12-11 13:25:00,288.33,288.34,288.2,288.28,6539.0,278.2969,278.3066,278.1714,278.2487,6539.0
2023-12-11 13:30:00,288.28,288.28,288.12,288.15,5892.0,278.2487,278.2487,278.0942,278.1232,5892.0
2023-12-11 13:35:00,288.13,288.15,288.02,288.02,7906.0,278.1039,278.1232,277.9977,277.9977,7906.0
2023-12-11 13:40:00,288.06,288.25,288.02,288.14,8371.0,278.0363,278.2197,277.9977,278.1135,8371.0
2023-12-11 13:45:00,288.11,288.16,287.82,287.85,11029.0,278.0846,278.1328,277.8047,277.8336,11029.0
2023-12-11 13:50:00,287.84,287.98,287.64,287.64,12086.0,277.824,277.9591,277.6309,277.6309,12086.0
2023-12-11 13:55:00,287.62,287.82,287.62,287.82,12311.0,277.6116,277.8047,277.6116,277.8047,12311.0
2023-12-11 14:00:00,287.79,287.82,287.48,287.5,21447.0,277.7757,277.8047,277.4765,277.4958,21447.0
2023-12-11 14:05:00,287.49,287.56,287.42,287.48,10181.0,277.4861,277.5537,277.4186,277.4765,10181.0
2023-12-11 14:10:00,287.48,287.71,287.48,287.6,8914.0,277.4765,277.6985,277.4765,277.5923,8914.0
2023-12-11 14:15:00,287.62,287.77,287.58,287.62,8419.0,277.6116,277.7564,277.573,277.6116,8419.0
2023-12-11 14:20:00,287.61,287.77,287.6,287.68,6452.0,277.602,277.7564,277.5923,277.6695,6452.0
2023-12-11 14:25:00,287.7,287.74,287.66,287.69,7060.0,277.6888,277.7274,277.6502,277.6792,7060.0
2023-12-11 14:30:00,287.7,288.05,287.7,288.05,11468.0,277.6888,278.0267,277.6888,278.0267,11468.0
2023-12-11 14:35:00,288.03,288.15,288.01,288.05,13225.0,278.0074,278.1232,277.988,278.0267,13225.0
2023-12-11 14:40:00,288.06,288.11,288.01,288.08,10233.0,278.0363,278.0846,277.988,278.0556,10233.0
2023-12-11 14:45:00,288.1,288.59,288.1,288.59,16779.0,278.0749,278.5479,278.0749,278.5479,16779.0
2023-12-11 14:50:00,288.57,288.78,288.53,288.66,20324.0,278.5286,278.7313,278.49,278.6154,20324.0
2023-12-11 14:55:00,288.61,288.84,288.56,288.83,17558.0,278.5672,278.7892,278.5189,278.7795,17558.0
2023-12-11 15:00:00,288.83,288.83,288.39,288.39,42553.0,278.7795,278.7795,278.3548,278.3548,42553.0
2023-12-11 15:05:00,288.37,288.6,288.26,288.59,14496.0,278.3355,278.5575,278.2293,278.5479,14496.0
2023-12-11 15:10:00,288.6,288.76,288.49,288.7,10614.0,278.5575,278.712,278.4513,278.654,10614.0
2023-12-11 15:15:00,288.74,288.92,288.69,288.74,13580.0,278.6926,278.8664,278.6444,278.6926,13580.0
2023-12-11 15:20:00,288.73,289.06,288.71,289.0,13040.0,278.683,279.0015,278.6637,278.9436,13040.0
2023-12-11 15:25:00,288.95,288.98,288.85,288.87,14651.0,278.8953,278.9243,278.7988,278.8181,14651.0
2023-12-11 15:30:00,288.88,288.93,288.63,288.68,19043.0,278.8278,278.876,278.5865,278.6347,19043.0
2023-12-11 15:35:00,288.71,288.96,288.69,288.94,13064.0,278.6637,278.905,278.6444,278.8857,13064.0
2023-12-11 15:40:00,288.96,289.07,288.95,288.96,20409.0,278.905,279.0112,278.8953,278.905,20409.0
2023-12-11 15:45:00,288.95,289.09,288.66,288.68,39321.0,278.8953,279.0305,278.6154,278.6347,39321.0
2023-12-11 15:50:00,288.65,288.95,288.63,288.94,43285.0,278.6058,278.8953,278.5865,278.8857,43285.0
2023-12-11 15:55:00,288.96,289.31,288.96,289.09,116847.0,278.905,279.2428,278.905,279.0305,116847.0
2023-12-12 09:30:00,289.12,289.75,288.54,288.59,53610.0,279.0594,279.6675,278.4996,278.5479,53610.0
2023-12-12 09:35:00,288.51,289.18,288.51,288.98,8625.0,278.4706,279.1173,278.4706,278.9243,8625.0
2023-12-12 09:40:00,288.99,289.29,288.82,289.09,6387.0,278.9339,279.2235,278.7699,279.0305,6387.0
2023-12-12 09:45:00,289.19,289.35,289.1,289.27,8740.0,279.127,279.2814,279.0401,279.2042,8740.0
2023-12-12 09:50:00,289.27,289.64,289.22,289.6,12684.0,279.2042,279.5613,279.1559,279.5227,12684.0
2023-12-12 09:55:00,289.65,289.68,289.2,289.2,8532.0,279.571,279.5999,279.1366,279.1366,8532.0
2023-12-12 10:00:00,289.22,289.62,289.21,289.51,12472.0,279.1559,279.542,279.1463,279.4359,12472.0
2023-12-12 10:05:00,289.56,289.84,289.54,289.8,11551.0,279.4841,279.7544,279.4648,279.7158,11551.0
2023-12-12 10:10:00,289.74,289.89,289.52,289.7,11035.0,279.6578,279.8026,279.4455,279.6192,11035.0
2023-12-12 10:15:00,289.74,289.82,289.63,289.7,8802.0,279.6578,279.7351,279.5517,279.6192,8802.0
2023-12-12 10:20:00,289.7,289.9,289.59,289.87,28094.0,279.6192,279.8123,279.5131,279.7833,28094.0
2023-12-12 10:25:00,289.9,290.08,289.8,289.96,62144.0,279.8123,279.986,279.7158,279.8702,62144.0
2023-12-12 10:30:00,289.91,289.95,289.52,289.74,20240.0,279.8219,279.8605,279.4455,279.6578,20240.0
2023-12-12 10:35:00,289.74,289.82,289.64,289.75,5671.0,279.6578,279.7351,279.5613,279.6675,5671.0
2023-12-12 10:40:00,289.8,289.91,289.67,289.74,10542.0,279.7158,279.8219,279.5903,279.6578,10542.0
2023-12-12 10:45:00,289.77,289.94,289.72,289.78,6669.0,279.6868,279.8509,279.6385,279.6965,6669.0
2023-12-12 10:50:00,289.75,289.75,289.42,289.6,10438.0,279.6675,279.6675,279.349,279.5227,10438.0
2023-12-12 10:55:00,289.65,289.78,289.55,289.64,9320.0,279.571,279.6965,279.4745,279.5613,9320.0
2023-12-12 11:00:00,289.71,289.82,289.68,289.76,4022.0,279.6289,279.7351,279.5999,279.6772,4022.0
2023-12-12 11:05:00,289.78,289.81,289.62,289.68,5295.0,279.6965,279.7254,279.542,279.5999,5295.0
2023-12-12 11:10:00,289.66,289.68,289.5,289.55,5147.0,279.5806,279.5999,279.4262,279.4745,5147.0
2023-12-12 11:15:00,289.52,289.57,289.36,289.57,7906.0,279.4455,279.4938,279.2911,279.4938,7906.0
2023-12-12 11:20:00,289.61,289.88,289.57,289.87,6902.0,279.5324,279.793,279.4938,279.7833,6902.0
2023-12-12 11:25:00,289.84,289.89,289.64,289.84,14333.0,279.7544,279.8026,279.5613,279.7544,14333.0
2023-12-12 11:30:00,289.87,290.03,289.84,290.03,6029.0,279.7833,279.9378,279.7544,279.9378,6029.0
2023-12-12 11:35:00,290.04,290.07,289.85,289.95,6494.0,279.9474,279.9764,279.764,279.8605,6494.0
2023-12-12 11:40:00,289.9,290.06,289.9,289.98,5064.0,279.8123,279.9667,279.8123,279.8895,5064.0
2023-12-12 11:45:00,290.01,290.04,289.94,290.03,6175.0,279.9185,279.9474,279.8509,279.9378,6175.0
2023-12-12 11:50:00,290.03,290.08,289.9,289.96,8287.0,279.9378,279.986,279.8123,279.8702,8287.0
2023-12-12 11:55:00,289.94,289.97,289.77,289.9,2993.0,279.8509,279.8798,279.6868,279.8123,2993.0
2023-12-12 12:00:00,289.91,290.13,289.9,290.05,4717.0,279.8219,280.0343,279.8123,279.9571,4717.0
2023-12-12 12:05:00,290.03,290.07,289.98,290.02,5050.0,279.9378,279.9764,279.8895,279.9281,5050.0
2023-12-12 12:10:00,289.99,290.18,289.99,290.18,8148.0,279.8991,280.0825,279.8991,280.0825,8148.0
2023-12-12 12:15:00,290.2,290.32,290.18,290.25,9007.0,280.1018,280.2177,280.0825,280.1501,9007.0
2023-12-12 12:20:00,290.28,290.42,290.25,290.33,11841.0,280.1791,280.3142,280.1501,280.2273,11841.0
2023-12-12 12:25:00,290.34,290.34,290.15,290.18,4671.0,280.237,280.237,280.0536,280.0825,4671.0
2023-12-12 12:30:00,290.18,290.31,290.15,290.3,4306.0,280.0825,280.208,280.0536,280.1984,4306.0
2023-12-12 12:35:00,290.31,290.39,290.31,290.34,1811.0,280.208,280.2852,280.208,280.237,1811.0
2023-12-12 12:40:00,290.36,290.38,290.25,290.25,4926.0,280.2563,280.2756,280.1501,280.1501,4926.0
2023-12-12 12:45:00,290.21,290.31,290.15,290.15,6122.0,280.1115,280.208,280.0536,280.0536,6122.0
2023-12-12 12:50:00,290.17,290.22,289.93,289.94,7541.0,280.0729,280.1211,279.8412,279.8509,7541.0
2023-12-12 12:55:00,289.92,289.98,289.89,289.93,4243.0,279.8316,279.8895,279.8026,279.8412,4243.0
2023-12-12 13:00:00,289.92,290.24,289.92,290.17,5002.0,279.8316,280.1405,279.8316,280.0729,5002.0
2023-12-12 13:05:00,290.17,290.19,290.08,290.16,3635.0,280.0729,280.0922,279.986,280.0632,3635.0
2023-12-12 13:10:00,290.14,290.14,289.99,290.07,4946.0,280.0439,280.0439,279.8991,279.9764,4946.0
2023-12-12 13:15:00,290.1,290.21,290.1,290.19,4432.0,280.0053,280.1115,280.0053,280.0922,4432.0
2023-12-12 13:20:00,290.17,290.18,290.11,290.15,4223.0,280.0729,280.0825,280.015,280.0536,4223.0
2023-12-12 13:25:00,290.14,290.26,290.14,290.18,5761.0,280.0439,280.1598,280.0439,280.0825,5761.0
2023-12-12 13:30:00,290.2,290.22,289.88,289.92,10743.0,280.1018,280.1211,279.793,279.8316,10743.0
2023-12-12 13:35:00,289.93,290.07,289.92,290.05,8761.0,279.8412,279.9764,279.8316,279.9571,8761.0
2023-12-12 13:40:00,290.1,290.11,289.99,290.0,10348.0,280.0053,280.015,279.8991,279.9088,10348.0
2023-12-12 13:45:00,290.01,290.05,289.9,290.05,12199.0,279.9185,279.9571,279.8123,279.9571,12199.0
2023-12-12 13:50:00,290.06,290.25,290.06,290.12,4995.0,279.9667,280.1501,279.9667,280.0246,4995.0
2023-12-12 13:55:00,290.14,290.24,290.11,290.21,6472.0,280.0439,280.1405,280.015,280.1115,6472.0
2023-12-12 14:00:00,290.22,290.29,290.16,290.28,5832.0,280.1211,280.1887,280.0632,280.1791,5832.0
2023-12-12 14:05:00,290.27,290.3,290.11,290.19,5511.0,280.1694,280.1984,280.015,280.0922,5511.0
2023-12-12 14:10:00,290.22,290.27,290.14,290.19,9153.0,280.1211,280.1694,280.0439,280.0922,9153.0
2023-12-12 14:15:00,290.17,290.37,290.17,290.34,6530.0,280.0729,280.2659,280.0729,280.237,6530.0
2023-12-12 14:20:00,290.34,290.44,290.3,290.4,10816.0,280.237,280.3335,280.1984,280.2949,10816.0
2023-12-12 14:25:00,290.39,290.68,290.39,290.68,13572.0,280.2852,280.5651,280.2852,280.5651,13572.0
2023-12-12 14:30:00,290.68,290.7,290.49,290.57,9471.0,280.5651,280.5844,280.3818,280.459,9471.0
2023-12-12 14:35:00,290.56,290.57,290.43,290.51,6599.0,280.4493,280.459,280.3238,280.4011,6599.0
2023-12-12 14:40:00,290.52,290.57,290.5,290.57,6526.0,280.4107,280.459,280.3914,280.459,6526.0
2023-12-12 14:45:00,290.58,290.7,290.54,290.56,7854.0,280.4686,280.5844,280.43,280.4493,7854.0
2023-12-12 14:50:00,290.55,290.7,290.54,290.68,9057.0,280.4397,280.5844,280.43,280.5651,9057.0
2023-12-12 14:55:00,290.65,290.75,290.64,290.69,7539.0,280.5362,280.6327,280.5265,280.5748,7539.0
2023-12-12 15:00:00,290.72,290.97,290.72,290.97,7314.0,280.6037,280.845,280.6037,280.845,7314.0
2023-12-12 15:05:00,290.96,291.06,290.94,291.04,9862.0,280.8354,280.9319,280.8161,280.9126,9862.0
2023-12-12 15:10:00,291.04,291.2,291.0,291.13,9478.0,280.9126,281.067,280.874,280.9995,9478.0
2023-12-12 15:15:00,291.15,291.23,291.04,291.04,10222.0,281.0188,281.096,280.9126,280.9126,10222.0
2023-12-12 15:20:00,291.06,291.07,290.97,291.03,10994.0,280.9319,280.9416,280.845,280.903,10994.0
2023-12-12 15:25:00,291.03,291.18,290.98,291.13,15767.0,280.903,281.0477,280.8547,280.9995,15767.0
2023-12-12 15:30:00,291.17,291.2,291.04,291.13,13306.0,281.0381,281.067,280.9126,280.9995,13306.0
2023-12-12 15:35:00,291.14,291.18,291.06,291.1,23792.0,281.0091,281.0477,280.9319,280.9705,23792.0
2023-12-12 15:40:00,291.09,291.38,291.07,291.31,24244.0,280.9609,281.2408,280.9416,281.1732,24244.0
2023-12-12 15:45:00,291.31,291.53,291.29,291.51,22850.0,281.1732,281.3856,281.1539,281.3663,22850.0
2023-12-12 15:50:00,291.5,291.7,291.39,291.45,45737.0,281.3566,281.5496,281.2504,281.3083,45737.0
2023-12-12 15:55:00,291.45,291.58,291.31,291.45,106360.0,281.3083,281.4338,281.1732,281.3083,106360.0
2023-12-13 09:30:00,291.69,293.1,291.54,292.82,89503.0,281.54,282.9009,281.3952,282.6307,89503.0
2023-12-13 09:35:00,292.91,293.54,292.6,292.65,60054.0,282.7175,283.3256,282.4183,282.4666,60054.0
2023-12-13 09:40:00,292.68,292.85,292.41,292.72,19871.0,282.4955,282.6596,282.2349,282.5342,19871.0
2023-12-13 09:45:00,292.73,293.42,292.72,293.24,15350.0,282.5438,283.2098,282.5342,283.0361,15350.0
2023-12-13 09:50:00,293.3,293.35,292.99,293.32,14572.0,283.094,283.1422,282.7948,283.1133,14572.0
2023-12-13 09:55:00,293.28,293.58,293.25,293.49,16967.0,283.0747,283.3642,283.0457,283.2774,16967.0
2023-12-13 10:00:00,293.47,293.56,292.99,293.0,21434.0,283.2581,283.3449,282.7948,282.8044,21434.0
2023-12-13 10:05:00,292.96,293.1,292.62,292.62,16702.0,282.7658,282.9009,282.4376,282.4376,16702.0
2023-12-13 10:10:00,292.61,292.65,292.43,292.64,17780.0,282.428,282.4666,282.2542,282.4569,17780.0
2023-12-13 10:15:00,292.65,292.75,292.52,292.71,17697.0,282.4666,282.5631,282.3411,282.5245,17697.0
2023-12-13 10:20:00,292.74,292.96,292.65,292.96,37482.0,282.5535,282.7658,282.4666,282.7658,37482.0
2023-12-13 10:25:00,292.91,293.24,292.9,293.17,9893.0,282.7175,283.0361,282.7079,282.9685,9893.0
2023-12-13 10:30:00,293.17,293.33,293.13,293.18,10018.0,282.9685,283.1229,282.9299,282.9781,10018.0
2023-12-13 10:35:00,293.13,293.14,292.78,292.78,12003.0,282.9299,282.9395,282.5921,282.5921,12003.0
2023-12-13 10:40:00,292.76,293.08,292.74,293.08,10163.0,282.5728,282.8816,282.5535,282.8816,10163.0
2023-12-13 10:45:00,293.09,293.41,293.09,293.4,10201.0,282.8913,283.2001,282.8913,283.1905,10201.0
2023-12-13 10:50:00,293.42,293.58,293.33,293.37,7027.0,283.2098,283.3642,283.1229,283.1615,7027.0
2023-12-13 10:55:00,293.36,293.54,293.21,293.28,13322.0,283.1519,283.3256,283.0071,283.0747,13322.0
2023-12-13 11:00:00,293.26,293.33,293.13,293.22,6832.0,283.0554,283.1229,282.9299,283.0168,6832.0
2023-12-13 11:05:00,293.23,293.43,293.19,293.4,13367.0,283.0264,283.2194,282.9878,283.1905,13367.0
2023-12-13 11:10:00,293.44,293.55,293.43,293.48,9523.0,283.2291,283.3353,283.2194,283.2677,9523.0
2023-12-13 11:15:00,293.47,293.54,293.06,293.11,38703.0,283.2581,283.3256,282.8623,282.9106,38703.0
2023-12-13 11:20:00,293.11,293.39,293.11,293.3,15450.0,282.9106,283.1808,282.9106,283.094,15450.0
2023-12-13 11:25:00,293.33,293.39,293.02,293.06,11331.0,283.1229,283.1808,282.8237,282.8623,11331.0
2023-12-13 11:30:00,293.03,293.09,292.84,293.09,5908.0,282.8334,282.8913,282.65,282.8913,5908.0
2023-12-13 11:35:00,293.12,293.33,293.1,293.13,9060.0,282.9202,283.1229,282.9009,282.9299,9060.0
2023-12-13 11:40:00,293.13,293.19,292.99,293.02,9669.0,282.9299,282.9878,282.7948,282.8237,9669.0
2023-12-13 11:45:00,293.05,293.15,292.92,292.95,17432.0,282.8527,282.9492,282.7272,282.7561,17432.0
2023-12-13 11:50:00,292.94,293.02,292.85,292.99,7070.0,282.7465,282.8237,282.6596,282.7948,7070.0
2023-12-13 11:55:00,292.97,293.13,292.97,293.13,6474.0,282.7755,282.9299,282.7755,282.9299,6474.0
2023-12-13 12:00:00,293.15,293.27,293.1,293.17,4857.0,282.9492,283.065,282.9009,282.9685,4857.0
2023-12-13 12:05:00,293.16,293.16,293.0,293.1,5318.0,282.9588,282.9588,282.8044,282.9009,5318.0
2023-12-13 12:10:00,293.1,293.19,293.04,293.18,6105.0,282.9009,282.9878,282.843,282.9781,6105.0
2023-12-13 12:15:00,293.18,293.2,292.97,292.97,9015.0,282.9781,282.9975,282.7755,282.7755,9015.0
2023-12-13 12:20:00,292.94,293.03,292.94,292.98,7727.0,282.7465,282.8334,282.7465,282.7851,7727.0
2023-12-13 12:25:00,292.99,293.09,292.97,292.99,4192.0,282.7948,282.8913,282.7755,282.7948,4192.0
2023-12-13 12:30:00,292.97,293.17,292.87,293.16,5495.0,282.7755,282.9685,282.6789,282.9588,5495.0
2023-12-13 12:35:00,293.11,293.21,293.08,293.14,4409.0,282.9106,283.0071,282.8816,282.9395,4409.0
2023-12-13 12:40:00,293.13,293.16,293.03,293.1,7666.0,282.9299,282.9588,282.8334,282.9009,7666.0
2023-12-13 12:45:00,293.15,293.2,293.14,293.19,7011.0,282.9492,282.9975,282.9395,282.9878,7011.0
2023-12-13 12:50:00,293.19,293.3,293.18,293.24,5435.0,282.9878,283.094,282.9781,283.0361,5435.0
2023-12-13 12:55:00,293.22,293.28,293.14,293.15,5344.0,283.0168,283.0747,282.9395,282.9492,5344.0
2023-12-13 13:00:00,293.17,293.19,293.02,293.08,4740.0,282.9685,282.9878,282.8237,282.8816,4740.0
2023-12-13 13:05:00,293.09,293.19,293.07,293.19,7788.0,282.8913,282.9878,282.872,282.9878,7788.0
2023-12-13 13:10:00,293.24,293.39,293.21,293.36,8235.0,283.0361,283.1808,283.0071,283.1519,8235.0
2023-12-13 13:15:00,293.38,293.38,293.12,293.3,6943.0,283.1712,283.1712,282.9202,283.094,6943.0
2023-12-13 13:20:00,293.3,293.3,293.17,293.2,3312.0,283.094,283.094,282.9685,282.9975,3312.0
2023-12-13 13:25:00,293.19,293.29,293.14,293.17,6067.0,282.9878,283.0843,282.9395,282.9685,6067.0
2023-12-13 13:30:00,293.17,293.19,293.11,293.11,3417.0,282.9685,282.9878,282.9106,282.9106,3417.0
2023-12-13 13:35:00,293.09,293.19,293.07,293.13,6208.0,282.8913,282.9878,282.872,282.9299,6208.0
2023-12-13 13:40:00,293.16,293.16,292.92,292.94,5420.0,282.9588,282.9588,282.7272,282.7465,5420.0
2023-12-13 13:45:00,292.94,293.0,292.9,292.97,5225.0,282.7465,282.8044,282.7079,282.7755,5225.0
2023-12-13 13:50:00,292.97,293.1,292.84,292.88,9276.0,282.7755,282.9009,282.65,282.6886,9276.0
2023-12-13 13:55:00,292.86,292.89,292.59,292.7,13930.0,282.6693,282.6982,282.4087,282.5148,13930.0
2023-12-13 14:00:00,292.7,293.81,292.67,293.45,35062.0,282.5148,283.5862,282.4859,283.2388,35062.0
2023-12-13 14:05:00,293.56,293.89,293.53,293.89,9028.0,283.3449,283.6634,283.316,283.6634,9028.0
2023-12-13 14:10:00,293.79,293.95,293.65,293.88,9482.0,283.5669,283.7214,283.4318,283.6538,9482.0
2023-12-13 14:15:00,293.87,293.94,293.56,293.64,5069.0,283.6441,283.7117,283.3449,283.4221,5069.0
2023-12-13 14:20:00,293.65,294.01,293.65,293.93,7830.0,283.4318,283.7793,283.4318,283.702,7830.0
2023-12-13 14:25:00,293.94,294.1,293.9,294.01,8287.0,283.7117,283.8661,283.6731,283.7793,8287.0
2023-12-13 14:30:00,294.03,294.16,293.95,294.16,9132.0,283.7986,283.924,283.7214,283.924,9132.0
2023-12-13 14:35:00,294.18,294.6,294.18,294.6,12807.0,283.9433,284.3487,283.9433,284.3487,12807.0
2023-12-13 14:40:00,294.62,294.62,294.32,294.41,18214.0,284.368,284.368,284.0785,284.1653,18214.0
2023-12-13 14:45:00,294.34,294.52,294.23,294.34,12431.0,284.0978,284.2715,283.9916,284.0978,12431.0
2023-12-13 14:50:00,294.24,294.56,294.19,294.5,11630.0,284.0013,284.3101,283.953,284.2522,11630.0
2023-12-13 14:55:00,294.54,294.88,294.45,294.75,11640.0,284.2908,284.619,284.204,284.4935,11640.0
2023-12-13 15:00:00,294.68,294.94,294.51,294.93,13711.0,284.426,284.6769,284.2619,284.6673,13711.0
2023-12-13 15:05:00,294.89,295.08,294.79,294.84,55265.0,284.6286,284.812,284.5321,284.5804,55265.0
2023-12-13 15:10:00,294.78,294.92,294.63,294.92,24680.0,284.5225,284.6576,284.3777,284.6576,24680.0
2023-12-13 15:15:00,294.94,295.04,294.67,295.0,18692.0,284.6769,284.7734,284.4163,284.7348,18692.0
2023-12-13 15:20:00,295.01,295.16,294.89,295.06,13652.0,284.7445,284.8892,284.6286,284.7927,13652.0
2023-12-13 15:25:00,295.03,295.35,294.98,295.35,22266.0,284.7638,285.0726,284.7155,285.0726,22266.0
2023-12-13 15:30:00,295.34,295.45,295.2,295.29,19184.0,285.063,285.1692,284.9279,285.0147,19184.0
2023-12-13 15:35:00,295.3,295.81,295.26,295.81,27080.0,285.0244,285.5166,284.9858,285.5166,27080.0
2023-12-13 15:40:00,295.8,295.88,295.59,295.78,33733.0,285.507,285.5842,285.3043,285.4877,33733.0
2023-12-13 15:45:00,295.78,295.93,295.63,295.82,41054.0,285.4877,285.6325,285.3429,285.5263,41054.0
2023-12-13 15:50:00,295.84,295.9,295.56,295.61,61560.0,285.5456,285.6035,285.2753,285.3236,61560.0
2023-12-13 15:55:00,295.61,295.97,295.57,295.93,133024.0,285.3236,285.6711,285.285,285.6325,133024.0
2023-12-14 09:30:00,294.9,295.27,293.08,293.61,82513.0,284.6383,284.9954,282.8816,283.3932,82513.0
2023-12-14 09:35:00,293.64,294.14,292.43,292.98,60158.0,283.4221,283.9047,282.2542,282.7851,60158.0
2023-12-14 09:40:00,292.96,293.15,291.63,291.68,38040.0,282.7658,282.9492,281.4821,281.5303,38040.0
2023-12-14 09:45:00,291.67,291.67,290.17,290.8,84564.0,281.5207,281.5207,280.0729,280.681,84564.0
2023-12-14 09:50:00,290.81,291.19,290.44,291.08,31964.0,280.6906,281.0574,280.3335,280.9512,31964.0
2023-12-14 09:55:00,291.08,291.44,290.58,290.79,29146.0,280.9512,281.2987,280.4686,280.6713,29146.0
2023-12-14 10:00:00,290.79,290.87,290.37,290.4,34641.0,280.6713,280.7485,280.2659,280.2949,34641.0
2023-12-14 10:05:00,290.4,290.49,290.03,290.18,62723.0,280.2949,280.3818,279.9378,280.0825,62723.0
2023-12-14 10:10:00,290.17,291.47,290.17,291.19,42472.0,280.0729,281.3276,280.0729,281.0574,42472.0
2023-12-14 10:15:00,291.15,291.75,291.1,291.66,19216.0,281.0188,281.5979,280.9705,281.511,19216.0
2023-12-14 10:20:00,291.6,291.84,291.42,291.43,10495.0,281.4531,281.6848,281.2794,281.289,10495.0
2023-12-14 10:25:00,291.21,291.79,291.18,291.34,14595.0,281.0767,281.6365,281.0477,281.2022,14595.0
2023-12-14 10:30:00,291.45,291.51,291.13,291.23,50198.0,281.3083,281.3663,280.9995,281.096,50198.0
2023-12-14 10:35:00,291.26,291.59,290.96,291.59,31275.0,281.125,281.4435,280.8354,281.4435,31275.0
2023-12-14 10:40:00,291.59,292.09,291.59,291.86,126827.0,281.4435,281.9261,281.4435,281.7041,126827.0
2023-12-14 10:45:00,291.9,291.93,291.54,291.85,17882.0,281.7427,281.7716,281.3952,281.6944,17882.0
2023-12-14 10:50:00,291.87,291.93,291.1,291.13,22513.0,281.7137,281.7716,280.9705,280.9995,22513.0
2023-12-14 10:55:00,291.17,291.39,290.9,291.18,19681.0,281.0381,281.2504,280.7775,281.0477,19681.0
2023-12-14 11:00:00,291.21,291.23,290.75,290.95,19395.0,281.0767,281.096,280.6327,280.8257,19395.0
2023-12-14 11:05:00,290.95,290.96,290.69,290.88,20396.0,280.8257,280.8354,280.5748,280.7582,20396.0
2023-12-14 11:10:00,290.91,291.07,290.25,290.3,20038.0,280.7871,280.9416,280.1501,280.1984,20038.0
2023-12-14 11:15:00,290.33,290.4,289.96,290.18,26244.0,280.2273,280.2949,279.8702,280.0825,26244.0
2023-12-14 11:20:00,290.19,290.48,290.17,290.38,15832.0,280.0922,280.3721,280.0729,280.2756,15832.0
2023-12-14 11:25:00,290.44,290.49,290.34,290.39,11928.0,280.3335,280.3818,280.237,280.2852,11928.0
2023-12-14 11:30:00,290.37,290.59,290.17,290.18,19304.0,280.2659,280.4783,280.0729,280.0825,19304.0
2023-12-14 11:35:00,290.21,290.28,289.92,289.96,25377.0,280.1115,280.1791,279.8316,279.8702,25377.0
2023-12-14 11:40:00,289.94,290.13,289.88,290.06,27296.0,279.8509,280.0343,279.793,279.9667,27296.0
2023-12-14 11:45:00,290.02,290.04,289.91,289.97,29987.0,279.9281,279.9474,279.8219,279.8798,29987.0
2023-12-14 11:50:00,289.99,290.18,289.84,290.14,23825.0,279.8991,280.0825,279.7544,280.0439,23825.0
2023-12-14 11:55:00,290.14,290.22,289.97,290.14,50165.0,280.0439,280.1211,279.8798,280.0439,50165.0
2023-12-14 12:00:00,290.19,290.84,290.19,290.62,30719.0,280.0922,280.7196,280.0922,280.5072,30719.0
2023-12-14 12:05:00,290.63,290.67,290.32,290.32,27005.0,280.5169,280.5555,280.2177,280.2177,27005.0
2023-12-14 12:10:00,290.29,290.55,290.15,290.55,46036.0,280.1887,280.4397,280.0536,280.4397,46036.0
2023-12-14 12:15:00,290.54,290.62,290.41,290.56,10675.0,280.43,280.5072,280.3045,280.4493,10675.0
2023-12-14 12:20:00,290.56,290.97,290.55,290.95,8155.0,280.4493,280.845,280.4397,280.8257,8155.0
2023-12-14 12:25:00,290.94,291.0,290.75,290.84,9896.0,280.8161,280.874,280.6327,280.7196,9896.0
2023-12-14 12:30:00,290.84,290.84,290.21,290.21,14938.0,280.7196,280.7196,280.1115,280.1115,14938.0
2023-12-14 12:35:00,290.23,290.28,289.83,289.84,29504.0,280.1308,280.1791,279.7447,279.7544,29504.0
2023-12-14 12:40:00,289.82,289.96,289.8,289.8,14404.0,279.7351,279.8702,279.7158,279.7158,14404.0
2023-12-14 12:45:00,289.79,289.79,289.58,289.72,27631.0,279.7061,279.7061,279.5034,279.6385,27631.0
2023-12-14 12:50:00,289.78,289.95,289.58,289.65,12975.0,279.6965,279.8605,279.5034,279.571,12975.0
2023-12-14 12:55:00,289.64,289.69,289.43,289.46,13229.0,279.5613,279.6096,279.3586,279.3876,13229.0
2023-12-14 13:00:00,289.4,289.43,289.0,289.0,17939.0,279.3297,279.3586,278.9436,278.9436,17939.0
2023-12-14 13:05:00,289.01,289.15,288.9,289.08,16813.0,278.9533,279.0884,278.8471,279.0208,16813.0
2023-12-14 13:10:00,289.05,289.12,288.68,288.71,26521.0,278.9919,279.0594,278.6347,278.6637,26521.0
2023-12-14 13:15:00,288.72,288.74,288.31,288.48,32456.0,278.6733,278.6926,278.2776,278.4417,32456.0
2023-12-14 13:20:00,288.46,288.48,288.16,288.16,11998.0,278.4224,278.4417,278.1328,278.1328,11998.0
2023-12-14 13:25:00,288.21,288.25,288.01,288.19,34956.0,278.1811,278.2197,277.988,278.1618,34956.0
2023-12-14 13:30:00,288.17,288.53,288.13,288.38,17107.0,278.1425,278.49,278.1039,278.3452,17107.0
2023-12-14 13:35:00,288.33,288.76,288.31,288.75,10984.0,278.2969,278.712,278.2776,278.7023,10984.0
2023-12-14 13:40:00,288.76,288.93,288.71,288.91,11369.0,278.712,278.876,278.6637,278.8567,11369.0
2023-12-14 13:45:00,288.94,289.03,288.71,288.71,8675.0,278.8857,278.9726,278.6637,278.6637,8675.0
2023-12-14 13:50:00,288.75,288.78,288.3,288.41,8580.0,278.7023,278.7313,278.268,278.3741,8580.0
2023-12-14 13:55:00,288.41,288.99,288.41,288.85,12236.0,278.3741,278.9339,278.3741,278.7988,12236.0
2023-12-14 14:00:00,288.9,289.06,288.81,288.81,8366.0,278.8471,279.0015,278.7602,278.7602,8366.0
2023-12-14 14:05:00,288.82,288.9,288.73,288.9,15928.0,278.7699,278.8471,278.683,278.8471,15928.0
2023-12-14 14:10:00,288.89,289.29,288.89,289.03,16536.0,278.8374,279.2235,278.8374,278.9726,16536.0
2023-12-14 14:15:00,289.07,289.12,288.94,289.02,10568.0,279.0112,279.0594,278.8857,278.9629,10568.0
2023-12-14 14:20:00,289.04,289.5,288.98,289.48,17252.0,278.9822,279.4262,278.9243,279.4069,17252.0
2023-12-14 14:25:00,289.51,289.57,289.36,289.45,13245.0,279.4359,279.4938,279.2911,279.3779,13245.0
2023-12-14 14:30:00,289.47,289.54,289.24,289.24,14981.0,279.3972,279.4648,279.1752,279.1752,14981.0
2023-12-14 14:35:00,289.18,289.39,289.17,289.34,18146.0,279.1173,279.32,279.1077,279.2718,18146.0
2023-12-14 14:40:00,289.34,289.6,289.23,289.55,17553.0,279.2718,279.5227,279.1656,279.4745,17553.0
2023-12-14 14:45:00,289.54,289.62,289.37,289.46,16037.0,279.4648,279.542,279.3007,279.3876,16037.0
2023-12-14 14:50:00,289.45,289.59,289.34,289.34,17573.0,279.3779,279.5131,279.2718,279.2718,17573.0
2023-12-14 14:55:00,289.36,289.7,289.33,289.68,21863.0,279.2911,279.6192,279.2621,279.5999,21863.0
2023-12-14 15:00:00,289.66,289.94,289.63,289.91,17690.0,279.5806,279.8509,279.5517,279.8219,17690.0
2023-12-14 15:05:00,289.92,289.96,289.77,289.9,27906.0,279.8316,279.8702,279.6868,279.8123,27906.0
2023-12-14 15:10:00,289.88,289.98,289.63,289.8,23769.0,279.793,279.8895,279.5517,279.7158,23769.0
2023-12-14 15:15:00,289.81,289.97,289.63,289.93,17097.0,279.7254,279.8798,279.5517,279.8412,17097.0
2023-12-14 15:20:00,289.93,289.97,289.84,289.88,19326.0,279.8412,279.8798,279.7544,279.793,19326.0
2023-12-14 15:25:00,289.88,289.97,289.67,289.73,17056.0,279.793,279.8798,279.5903,279.6482,17056.0
2023-12-14 15:30:00,289.75,289.85,289.54,289.56,17146.0,279.6675,279.764,279.4648,279.4841,17146.0
2023-12-14 15:35:00,289.6,289.83,289.6,289.73,19725.0,279.5227,279.7447,279.5227,279.6482,19725.0
2023-12-14 15:40:00,289.73,290.02,289.54,289.57,35592.0,279.6482,279.9281,279.4648,279.4938,35592.0
2023-12-14 15:45:00,289.58,289.7,289.32,289.38,60416.0,279.5034,279.6192,279.2525,279.3104,60416.0
2023-12-14 15:50:00,289.36,289.65,289.31,289.64,64041.0,279.2911,279.571,279.2428,279.5613,64041.0
2023-12-14 15:55:00,289.63,290.23,289.57,290.13,194042.0,279.5517,280.1308,279.4938,280.0343,194042.0
2023-12-15 09:30:00,290.41,291.75,289.01,290.24,1179668.0,280.3045,281.5979,278.9533,280.1405,1179668.0
2023-12-15 09:35:00,290.15,290.57,289.77,289.9,44405.0,280.0536,280.459,279.6868,279.8123,44405.0
2023-12-15 09:40:00,289.9,290.11,289.0,289.19,43614.0,279.8123,280.015,278.9436,279.127,43614.0
2023-12-15 09:45:00,289.21,289.28,288.33,288.58,54458.0,279.1463,279.2139,278.2969,278.5382,54458.0
2023-12-15 09:50:00,288.58,289.34,288.46,288.6,31438.0,278.5382,279.2718,278.4224,278.5575,31438.0
2023-12-15 09:55:00,288.52,288.67,287.18,287.23,44486.0,278.4803,278.6251,277.1869,277.2352,44486.0
2023-12-15 10:00:00,287.24,287.33,286.09,286.19,55611.0,277.2448,277.3317,276.1349,276.2314,55611.0
2023-12-15 10:05:00,286.18,286.94,286.13,286.55,27618.0,276.2217,276.9553,276.1735,276.5789,27618.0
2023-12-15 10:10:00,286.55,286.8,286.54,286.69,28629.0,276.5789,276.8202,276.5692,276.714,28629.0
2023-12-15 10:15:00,286.63,287.09,286.4,286.92,32255.0,276.6561,277.1001,276.4341,276.936,32255.0
2023-12-15 10:20:00,286.86,286.9,286.34,286.34,20686.0,276.8781,276.9167,276.3762,276.3762,20686.0
2023-12-15 10:25:00,286.34,286.45,285.9,286.14,47270.0,276.3762,276.4823,275.9515,276.1831,47270.0
2023-12-15 10:30:00,286.18,286.39,286.09,286.19,26988.0,276.2217,276.4244,276.1349,276.2314,26988.0
2023-12-15 10:35:00,286.24,286.36,285.92,285.92,27327.0,276.2796,276.3955,275.9708,275.9708,27327.0
2023-12-15 10:40:00,285.96,286.12,285.8,285.91,26010.0,276.0094,276.1638,275.855,275.9611,26010.0
2023-12-15 10:45:00,285.85,286.1,285.72,285.93,20136.0,275.9032,276.1445,275.7777,275.9804,20136.0
2023-12-15 10:50:00,285.92,286.0,285.72,285.88,19378.0,275.9708,276.048,275.7777,275.9322,19378.0
2023-12-15 10:55:00,285.88,286.39,285.84,286.11,18575.0,275.9322,276.4244,275.8936,276.1542,18575.0
2023-12-15 11:00:00,286.15,286.34,285.93,286.31,20699.0,276.1928,276.3762,275.9804,276.3472,20699.0
2023-12-15 11:05:00,286.34,286.34,285.76,285.84,14530.0,276.3762,276.3762,275.8163,275.8936,14530.0
2023-12-15 11:10:00,285.86,286.17,285.81,286.11,23257.0,275.9129,276.2121,275.8646,276.1542,23257.0
2023-12-15 11:15:00,286.11,286.81,286.11,286.69,17490.0,276.1542,276.8298,276.1542,276.714,17490.0
2023-12-15 11:20:00,286.63,286.67,286.06,286.14,21224.0,276.6561,276.6947,276.1059,276.1831,21224.0
2023-12-15 11:25:00,286.06,286.19,285.93,286.12,16071.0,276.1059,276.2314,275.9804,276.1638,16071.0
2023-12-15 11:30:00,286.13,286.41,286.13,286.29,10599.0,276.1735,276.4437,276.1735,276.3279,10599.0
2023-12-15 11:35:00,286.29,286.37,286.23,286.25,8243.0,276.3279,276.4051,276.27,276.2893,8243.0
2023-12-15 11:40:00,286.21,286.29,286.08,286.16,11701.0,276.2507,276.3279,276.1252,276.2024,11701.0
2023-12-15 11:45:00,286.19,286.37,286.19,286.33,10222.0,276.2314,276.4051,276.2314,276.3665,10222.0
2023-12-15 11:50:00,286.32,286.54,286.31,286.48,14343.0,276.3569,276.5692,276.3472,276.5113,14343.0
2023-12-15 11:55:00,286.46,286.48,286.09,286.34,8666.0,276.492,276.5113,276.1349,276.3762,8666.0
2023-12-15 12:00:00,286.38,286.65,286.38,286.57,11304.0,276.4148,276.6754,276.4148,276.5982,11304.0
2023-12-15 12:05:00,286.53,286.56,286.32,286.47,10669.0,276.5595,276.5885,276.3569,276.5016,10669.0
2023-12-15 12:10:00,286.49,286.71,286.49,286.5,6187.0,276.5209,276.7333,276.5209,276.5306,6187.0
2023-12-15 12:15:00,286.47,286.84,286.38,286.77,9331.0,276.5016,276.8588,276.4148,276.7912,9331.0
2023-12-15 12:20:00,286.78,286.86,286.63,286.68,10654.0,276.8008,276.8781,276.6561,276.7043,10654.0
2023-12-15 12:25:00,286.62,286.85,286.57,286.69,8429.0,276.6464,276.8684,276.5982,276.714,8429.0
2023-12-15 12:30:00,286.74,286.86,286.66,286.66,14201.0,276.7622,276.8781,276.685,276.685,14201.0
2023-12-15 12:35:00,286.67,286.77,286.58,286.66,7980.0,276.6947,276.7912,276.6078,276.685,7980.0
2023-12-15 12:40:00,286.65,286.67,286.52,286.57,8667.0,276.6754,276.6947,276.5499,276.5982,8667.0
2023-12-15 12:45:00,286.57,286.9,286.57,286.89,7538.0,276.5982,276.9167,276.5982,276.907,7538.0
2023-12-15 12:50:00,286.88,286.97,286.65,286.65,6564.0,276.8974,276.9842,276.6754,276.6754,6564.0
2023-12-15 12:55:00,286.7,286.97,286.68,286.97,23738.0,276.7236,276.9842,276.7043,276.9842,23738.0
2023-12-15 13:00:00,286.97,287.16,286.92,287.04,8204.0,276.9842,277.1676,276.936,277.0518,8204.0
2023-12-15 13:05:00,287.05,287.2,286.78,286.87,9811.0,277.0615,277.2062,276.8008,276.8877,9811.0
2023-12-15 13:10:00,286.86,286.91,286.66,286.73,9353.0,276.8781,276.9263,276.685,276.7526,9353.0
2023-12-15 13:15:00,286.7,286.91,286.66,286.84,6284.0,276.7236,276.9263,276.685,276.8588,6284.0
2023-12-15 13:20:00,286.86,287.04,286.82,286.99,10788.0,276.8781,277.0518,276.8395,277.0035,10788.0
2023-12-15 13:25:00,286.94,286.95,286.51,286.61,9589.0,276.9553,276.9649,276.5402,276.6368,9589.0
2023-12-15 13:30:00,286.62,286.68,286.54,286.62,6531.0,276.6464,276.7043,276.5692,276.6464,6531.0
2023-12-15 13:35:00,286.66,286.75,286.36,286.45,8493.0,276.685,276.7719,276.3955,276.4823,8493.0
2023-12-15 13:40:00,286.36,286.39,286.06,286.22,18848.0,276.3955,276.4244,276.1059,276.2603,18848.0
2023-12-15 13:45:00,286.19,286.34,286.14,286.3,11846.0,276.2314,276.3762,276.1831,276.3376,11846.0
2023-12-15 13:50:00,286.27,286.44,286.23,286.34,12743.0,276.3086,276.4727,276.27,276.3762,12743.0
2023-12-15 13:55:00,286.41,286.6,286.28,286.59,6227.0,276.4437,276.6271,276.3182,276.6175,6227.0
2023-12-15 14:00:00,286.56,286.61,286.11,286.17,20759.0,276.5885,276.6368,276.1542,276.2121,20759.0
2023-12-15 14:05:00,286.16,286.34,286.02,286.12,16938.0,276.2024,276.3762,276.0673,276.1638,16938.0
2023-12-15 14:10:00,286.12,286.22,286.02,286.08,9183.0,276.1638,276.2603,276.0673,276.1252,9183.0
2023-12-15 14:15:00,286.09,286.63,286.08,286.56,8759.0,276.1349,276.6561,276.1252,276.5885,8759.0
2023-12-15 14:20:00,286.56,286.67,286.42,286.49,11169.0,276.5885,276.6947,276.4534,276.5209,11169.0
2023-12-15 14:25:00,286.49,286.49,286.32,286.32,9575.0,276.5209,276.5209,276.3569,276.3569,9575.0
2023-12-15 14:30:00,286.32,286.56,286.32,286.5,11549.0,276.3569,276.5885,276.3569,276.5306,11549.0
2023-12-15 14:35:00,286.54,286.86,286.53,286.86,8849.0,276.5692,276.8781,276.5595,276.8781,8849.0
2023-12-15 14:40:00,286.92,287.01,286.82,286.85,11210.0,276.936,277.0228,276.8395,276.8684,11210.0
2023-12-15 14:45:00,286.85,286.96,286.73,286.87,13243.0,276.8684,276.9746,276.7526,276.8877,13243.0
2023-12-15 14:50:00,286.84,286.99,286.74,286.75,11237.0,276.8588,277.0035,276.7622,276.7719,11237.0
2023-12-15 14:55:00,286.75,286.84,286.6,286.84,14062.0,276.7719,276.8588,276.6271,276.8588,14062.0
2023-12-15 15:00:00,286.86,286.91,286.56,286.56,7241.0,276.8781,276.9263,276.5885,276.5885,7241.0
2023-12-15 15:05:00,286.59,286.63,286.3,286.32,12055.0,276.6175,276.6561,276.3376,276.3569,12055.0
2023-12-15 15:10:00,286.31,286.45,286.13,286.13,10374.0,276.3472,276.4823,276.1735,276.1735,10374.0
2023-12-15 15:15:00,286.12,286.26,286.07,286.23,18166.0,276.1638,276.2989,276.1156,276.27,18166.0
2023-12-15 15:20:00,286.23,286.29,286.13,286.19,13937.0,276.27,276.3279,276.1735,276.2314,13937.0
2023-12-15 15:25:00,286.2,286.33,286.2,286.27,10734.0,276.241,276.3665,276.241,276.3086,10734.0
2023-12-15 15:30:00,286.25,286.25,286.12,286.14,19013.0,276.2893,276.2893,276.1638,276.1831,19013.0
2023-12-15 15:35:00,286.14,286.14,285.94,285.96,37939.0,276.1831,276.1831,275.9901,276.0094,37939.0
2023-12-15 15:40:00,285.98,286.19,285.93,286.04,28820.0,276.0287,276.2314,275.9804,276.0866,28820.0
2023-12-15 15:45:00,286.05,286.09,285.87,286.0,58072.0,276.0963,276.1349,275.9225,276.048,58072.0
2023-12-15 15:50:00,286.01,287.0,285.82,286.87,78405.0,276.0576,277.0132,275.8743,276.8877,78405.0
2023-12-15 15:55:00,286.87,287.33,286.83,286.99,190210.0,276.8877,277.3317,276.8491,277.0035,190210.0
2023-12-18 09:30:00,288.65,289.15,287.7,288.48,55004.0,278.6058,279.0884,277.6888,278.4417,55004.0
2023-12-18 09:35:00,288.46,288.75,288.22,288.69,14371.0,278.4224,278.7023,278.1907,278.6444,14371.0
2023-12-18 09:40:00,288.61,288.61,287.98,287.99,11393.0,278.5672,278.5672,277.9591,277.9687,11393.0
2023-12-18 09:45:00,288.04,288.56,287.9,288.03,16570.0,278.017,278.5189,277.8819,278.0074,16570.0
2023-12-18 09:50:00,288.03,288.21,287.56,288.03,16906.0,278.0074,278.1811,277.5537,278.0074,16906.0
2023-12-18 09:55:00,288.06,288.6,288.06,288.6,29650.0,278.0363,278.5575,278.0363,278.5575,29650.0
2023-12-18 10:00:00,288.65,288.83,288.42,288.5,23325.0,278.6058,278.7795,278.3838,278.461,23325.0
2023-12-18 10:05:00,288.53,288.75,288.51,288.67,10995.0,278.49,278.7023,278.4706,278.6251,10995.0
2023-12-18 10:10:00,288.72,288.72,288.3,288.34,12063.0,278.6733,278.6733,278.268,278.3066,12063.0
2023-12-18 10:15:00,288.34,288.56,288.33,288.48,7949.0,278.3066,278.5189,278.2969,278.4417,7949.0
2023-12-18 10:20:00,288.51,288.9,288.46,288.9,11419.0,278.4706,278.8471,278.4224,278.8471,11419.0
2023-12-18 10:25:00,288.86,289.05,288.85,288.9,11162.0,278.8085,278.9919,278.7988,278.8471,11162.0
2023-12-18 10:30:00,288.82,288.96,288.7,288.74,11841.0,278.7699,278.905,278.654,278.6926,11841.0
2023-12-18 10:35:00,288.77,289.25,288.77,289.1,13028.0,278.7216,279.1849,278.7216,279.0401,13028.0
2023-12-18 10:40:00,289.07,289.26,288.81,288.81,9886.0,279.0112,279.1946,278.7602,278.7602,9886.0
2023-12-18 10:45:00,288.83,289.24,288.83,289.22,18135.0,278.7795,279.1752,278.7795,279.1559,18135.0
2023-12-18 10:50:00,289.23,289.76,289.2,289.76,13486.0,279.1656,279.6772,279.1366,279.6772,13486.0
2023-12-18 10:55:00,289.78,289.83,289.56,289.58,21569.0,279.6965,279.7447,279.4841,279.5034,21569.0
2023-12-18 11:00:00,289.59,289.68,289.47,289.62,29899.0,279.5131,279.5999,279.3972,279.542,29899.0
2023-12-18 11:05:00,289.6,289.71,289.5,289.69,17795.0,279.5227,279.6289,279.4262,279.6096,17795.0
2023-12-18 11:10:00,289.7,289.94,289.7,289.94,16865.0,279.6192,279.8509,279.6192,279.8509,16865.0
2023-12-18 11:15:00,289.94,290.15,289.9,290.13,33438.0,279.8509,280.0536,279.8123,280.0343,33438.0
2023-12-18 11:20:00,290.17,290.48,290.09,290.48,36830.0,280.0729,280.3721,279.9957,280.3721,36830.0
2023-12-18 11:25:00,290.49,290.59,290.26,290.26,24777.0,280.3818,280.4783,280.1598,280.1598,24777.0
2023-12-18 11:30:00,290.26,290.4,290.2,290.24,27790.0,280.1598,280.2949,280.1018,280.1405,27790.0
2023-12-18 11:35:00,290.29,290.52,290.24,290.52,11722.0,280.1887,280.4107,280.1405,280.4107,11722.0
2023-12-18 11:40:00,290.5,290.57,290.11,290.15,11150.0,280.3914,280.459,280.015,280.0536,11150.0
2023-12-18 11:45:00,290.13,290.13,289.78,289.8,9832.0,280.0343,280.0343,279.6965,279.7158,9832.0
2023-12-18 11:50:00,289.78,289.86,289.54,289.6,11910.0,279.6965,279.7737,279.4648,279.5227,11910.0
2023-12-18 11:55:00,289.57,289.65,289.37,289.4,10207.0,279.4938,279.571,279.3007,279.3297,10207.0
2023-12-18 12:00:00,289.42,289.42,289.21,289.21,18301.0,279.349,279.349,279.1463,279.1463,18301.0
2023-12-18 12:05:00,289.18,289.31,289.04,289.3,7579.0,279.1173,279.2428,278.9822,279.2332,7579.0
2023-12-18 12:10:00,289.34,289.51,289.32,289.51,6989.0,279.2718,279.4359,279.2525,279.4359,6989.0
2023-12-18 12:15:00,289.57,289.73,289.51,289.7,8469.0,279.4938,279.6482,279.4359,279.6192,8469.0
2023-12-18 12:20:00,289.72,289.77,289.58,289.76,6517.0,279.6385,279.6868,279.5034,279.6772,6517.0
2023-12-18 12:25:00,289.72,289.93,289.7,289.88,4347.0,279.6385,279.8412,279.6192,279.793,4347.0
2023-12-18 12:30:00,289.87,289.98,289.83,289.87,6993.0,279.7833,279.8895,279.7447,279.7833,6993.0
2023-12-18 12:35:00,289.88,289.97,289.65,289.69,8284.0,279.793,279.8798,279.571,279.6096,8284.0
2023-12-18 12:40:00,289.68,289.74,289.57,289.69,4612.0,279.5999,279.6578,279.4938,279.6096,4612.0
2023-12-18 12:45:00,289.66,289.91,289.63,289.8,9012.0,279.5806,279.8219,279.5517,279.7158,9012.0
2023-12-18 12:50:00,289.82,289.84,289.66,289.66,7573.0,279.7351,279.7544,279.5806,279.5806,7573.0
2023-12-18 12:55:00,289.65,289.76,289.62,289.76,9881.0,279.571,279.6772,279.542,279.6772,9881.0
2023-12-18 13:00:00,289.85,289.92,289.68,289.75,8919.0,279.764,279.8316,279.5999,279.6675,8919.0
2023-12-18 13:05:00,289.76,289.81,289.55,289.55,8355.0,279.6772,279.7254,279.4745,279.4745,8355.0
2023-12-18 13:10:00,289.58,289.69,289.54,289.56,5431.0,279.5034,279.6096,279.4648,279.4841,5431.0
2023-12-18 13:15:00,289.6,289.73,289.55,289.57,7504.0,279.5227,279.6482,279.4745,279.4938,7504.0
2023-12-18 13:20:00,289.55,289.57,289.36,289.49,6003.0,279.4745,279.4938,279.2911,279.4165,6003.0
2023-12-18 13:25:00,289.5,289.7,289.48,289.62,9139.0,279.4262,279.6192,279.4069,279.542,9139.0
2023-12-18 13:30:00,289.62,289.73,289.62,289.69,5200.0,279.542,279.6482,279.542,279.6096,5200.0
2023-12-18 13:35:00,289.69,289.73,289.55,289.55,12228.0,279.6096,279.6482,279.4745,279.4745,12228.0
2023-12-18 13:40:00,289.58,289.59,289.32,289.32,8158.0,279.5034,279.5131,279.2525,279.2525,8158.0
2023-12-18 13:45:00,289.35,289.68,289.33,289.68,6641.0,279.2814,279.5999,279.2621,279.5999,6641.0
2023-12-18 13:50:00,289.67,289.79,289.65,289.73,5787.0,279.5903,279.7061,279.571,279.6482,5787.0
2023-12-18 13:55:00,289.74,289.75,289.61,289.65,6068.0,279.6578,279.6675,279.5324,279.571,6068.0
2023-12-18 14:00:00,289.62,289.79,289.62,289.75,9364.0,279.542,279.7061,279.542,279.6675,9364.0
2023-12-18 14:05:00,289.75,289.76,289.4,289.4,9595.0,279.6675,279.6772,279.3297,279.3297,9595.0
2023-12-18 14:10:00,289.42,289.49,289.4,289.4,6259.0,279.349,279.4165,279.3297,279.3297,6259.0
2023-12-18 14:15:00,289.45,289.63,289.44,289.61,6534.0,279.3779,279.5517,279.3683,279.5324,6534.0
2023-12-18 14:20:00,289.6,289.7,289.58,289.67,7642.0,279.5227,279.6192,279.5034,279.5903,7642.0
2023-12-18 14:25:00,289.66,289.71,289.37,289.5,9291.0,279.5806,279.6289,279.3007,279.4262,9291.0
2023-12-18 14:30:00,289.46,289.51,289.28,289.32,12872.0,279.3876,279.4359,279.2139,279.2525,12872.0
2023-12-18 14:35:00,289.32,289.47,289.32,289.44,12498.0,279.2525,279.3972,279.2525,279.3683,12498.0
2023-12-18 14:40:00,289.44,289.73,289.41,289.73,9224.0,279.3683,279.6482,279.3393,279.6482,9224.0
2023-12-18 14:45:00,289.71,289.81,289.66,289.66,11762.0,279.6289,279.7254,279.5806,279.5806,11762.0
2023-12-18 14:50:00,289.66,289.87,289.66,289.87,9512.0,279.5806,279.7833,279.5806,279.7833,9512.0
2023-12-18 14:55:00,289.87,289.87,289.76,289.79,8057.0,279.7833,279.7833,279.6772,279.7061,8057.0
2023-12-18 15:00:00,289.78,289.78,289.63,289.64,14864.0,279.6965,279.6965,279.5517,279.5613,14864.0
2023-12-18 15:05:00,289.65,289.77,289.65,289.75,7425.0,279.571,279.6868,279.571,279.6675,7425.0
2023-12-18 15:10:00,289.75,289.88,289.7,289.77,14812.0,279.6675,279.793,279.6192,279.6868,14812.0
2023-12-18 15:15:00,289.81,289.99,289.79,289.9,7668.0,279.7254,279.8991,279.7061,279.8123,7668.0
2023-12-18 15:20:00,289.91,290.18,289.91,290.13,10341.0,279.8219,280.0825,279.8219,280.0343,10341.0
2023-12-18 15:25:00,290.13,290.31,290.13,290.24,14958.0,280.0343,280.208,280.0343,280.1405,14958.0
2023-12-18 15:30:00,290.21,290.23,290.08,290.19,13423.0,280.1115,280.1308,279.986,280.0922,13423.0
2023-12-18 15:35:00,290.19,290.35,290.07,290.16,19491.0,280.0922,280.2466,279.9764,280.0632,19491.0
2023-12-18 15:40:00,290.19,290.24,289.83,289.93,20967.0,280.0922,280.1405,279.7447,279.8412,20967.0
2023-12-18 15:45:00,289.94,290.06,289.86,290.04,23134.0,279.8509,279.9667,279.7737,279.9474,23134.0
2023-12-18 15:50:00,290.02,290.38,290.01,290.35,35765.0,279.9281,280.2756,279.9185,280.2466,35765.0
2023-12-18 15:55:00,290.33,290.35,290.09,290.24,89242.0,280.2273,280.2466,279.9957,280.1405,89242.0
2023-12-19 09:30:00,290.67,291.72,290.6,290.72,73710.0,280.5555,281.569,280.4879,280.6037,73710.0
2023-12-19 09:35:00,290.7,291.1,290.05,290.65,19123.0,280.5844,280.9705,279.9571,280.5362,19123.0
2023-12-19 09:40:00,290.74,290.91,290.0,290.4,20265.0,280.6231,280.7871,279.9088,280.2949,20265.0
2023-12-19 09:45:00,290.41,291.0,290.41,290.99,16374.0,280.3045,280.874,280.3045,280.8644,16374.0
2023-12-19 09:50:00,291.08,291.26,291.05,291.13,16237.0,280.9512,281.125,280.9223,280.9995,16237.0
2023-12-19 09:55:00,291.09,291.33,290.91,291.1,14008.0,280.9609,281.1925,280.7871,280.9705,14008.0
2023-12-19 10:00:00,291.11,291.16,290.59,290.87,30122.0,280.9802,281.0284,280.4783,280.7485,30122.0
2023-12-19 10:05:00,290.8,290.98,290.77,290.88,10634.0,280.681,280.8547,280.652,280.7582,10634.0
2023-12-19 10:10:00,290.88,290.92,290.57,290.57,12652.0,280.7582,280.7968,280.459,280.459,12652.0
2023-12-19 10:15:00,290.53,290.79,290.44,290.68,12452.0,280.4204,280.6713,280.3335,280.5651,12452.0
2023-12-19 10:20:00,290.7,290.84,290.4,290.41,13292.0,280.5844,280.7196,280.2949,280.3045,13292.0
2023-12-19 10:25:00,290.41,290.48,290.28,290.38,10511.0,280.3045,280.3721,280.1791,280.2756,10511.0
2023-12-19 10:30:00,290.38,290.85,290.38,290.78,11305.0,280.2756,280.7292,280.2756,280.6617,11305.0
2023-12-19 10:35:00,290.84,290.84,290.46,290.66,7736.0,280.7196,280.7196,280.3528,280.5458,7736.0
2023-12-19 10:40:00,290.64,291.05,290.6,290.98,12134.0,280.5265,280.9223,280.4879,280.8547,12134.0
2023-12-19 10:45:00,290.97,291.34,290.97,291.29,11853.0,280.845,281.2022,280.845,281.1539,11853.0
2023-12-19 10:50:00,291.3,291.32,290.71,290.82,8956.0,281.1636,281.1829,280.5941,280.7003,8956.0
2023-12-19 10:55:00,290.81,290.95,290.76,290.88,6799.0,280.6906,280.8257,280.6424,280.7582,6799.0
2023-12-19 11:00:00,290.91,291.04,290.84,291.03,11147.0,280.7871,280.9126,280.7196,280.903,11147.0
2023-12-19 11:05:00,291.11,291.26,291.04,291.23,11304.0,280.9802,281.125,280.9126,281.096,11304.0
2023-12-19 11:10:00,291.19,291.21,291.04,291.11,8916.0,281.0574,281.0767,280.9126,280.9802,8916.0
2023-12-19 11:15:00,291.12,291.31,291.09,291.3,7949.0,280.9898,281.1732,280.9609,281.1636,7949.0
2023-12-19 11:20:00,291.31,291.31,291.2,291.21,4772.0,281.1732,281.1732,281.067,281.0767,4772.0
2023-12-19 11:25:00,291.25,291.31,291.09,291.09,6266.0,281.1153,281.1732,280.9609,280.9609,6266.0
2023-12-19 11:30:00,291.05,291.14,290.94,290.95,8330.0,280.9223,281.0091,280.8161,280.8257,8330.0
2023-12-19 11:35:00,290.99,291.28,290.93,291.25,10431.0,280.8644,281.1443,280.8064,281.1153,10431.0
2023-12-19 11:40:00,291.28,291.36,291.09,291.11,4822.0,281.1443,281.2215,280.9609,280.9802,4822.0
2023-12-19 11:45:00,291.07,291.11,291.01,291.06,5324.0,280.9416,280.9802,280.8837,280.9319,5324.0
2023-12-19 11:50:00,291.1,291.11,290.9,290.91,6544.0,280.9705,280.9802,280.7775,280.7871,6544.0
2023-12-19 11:55:00,290.92,291.04,290.79,290.96,6013.0,280.7968,280.9126,280.6713,280.8354,6013.0
2023-12-19 12:00:00,290.93,291.15,290.89,291.11,5888.0,280.8064,281.0188,280.7678,280.9802,5888.0
2023-12-19 12:05:00,291.16,291.26,291.04,291.06,7690.0,281.0284,281.125,280.9126,280.9319,7690.0
2023-12-19 12:10:00,291.14,291.18,291.06,291.1,4815.0,281.0091,281.0477,280.9319,280.9705,4815.0
2023-12-19 12:15:00,291.11,291.11,290.74,290.75,2942.0,280.9802,280.9802,280.6231,280.6327,2942.0
2023-12-19 12:20:00,290.75,290.85,290.7,290.84,2943.0,280.6327,280.7292,280.5844,280.7196,2943.0
2023-12-19 12:25:00,290.84,290.84,290.55,290.6,3295.0,280.7196,280.7196,280.4397,280.4879,3295.0
2023-12-19 12:30:00,290.58,290.71,290.58,290.65,3813.0,280.4686,280.5941,280.4686,280.5362,3813.0
2023-12-19 12:35:00,290.68,290.68,290.26,290.26,25328.0,280.5651,280.5651,280.1598,280.1598,25328.0
2023-12-19 12:40:00,290.29,290.39,290.2,290.37,7130.0,280.1887,280.2852,280.1018,280.2659,7130.0
2023-12-19 12:45:00,290.42,290.54,290.39,290.49,5892.0,280.3142,280.43,280.2852,280.3818,5892.0
2023-12-19 12:50:00,290.49,290.68,290.39,290.64,6542.0,280.3818,280.5651,280.2852,280.5265,6542.0
2023-12-19 12:55:00,290.67,290.8,290.52,290.52,26750.0,280.5555,280.681,280.4107,280.4107,26750.0
2023-12-19 13:00:00,290.52,290.52,290.31,290.36,7010.0,280.4107,280.4107,280.208,280.2563,7010.0
2023-12-19 13:05:00,290.39,290.51,290.31,290.45,5364.0,280.2852,280.4011,280.208,280.3431,5364.0
2023-12-19 13:10:00,290.46,290.58,290.46,290.55,2771.0,280.3528,280.4686,280.3528,280.4397,2771.0
2023-12-19 13:15:00,290.55,290.62,290.51,290.62,5781.0,280.4397,280.5072,280.4011,280.5072,5781.0
2023-12-19 13:20:00,290.64,290.67,290.58,290.6,4819.0,280.5265,280.5555,280.4686,280.4879,4819.0
2023-12-19 13:25:00,290.57,290.68,290.55,290.56,5774.0,280.459,280.5651,280.4397,280.4493,5774.0
2023-12-19 13:30:00,290.61,290.66,290.42,290.42,4602.0,280.4976,280.5458,280.3142,280.3142,4602.0
2023-12-19 13:35:00,290.37,290.44,290.31,290.38,2940.0,280.2659,280.3335,280.208,280.2756,2940.0
2023-12-19 13:40:00,290.38,290.57,290.37,290.57,6509.0,280.2756,280.459,280.2659,280.459,6509.0
2023-12-19 13:45:00,290.56,290.61,290.52,290.53,2521.0,280.4493,280.4976,280.4107,280.4204,2521.0
2023-12-19 13:50:00,290.5,290.59,290.5,290.58,3242.0,280.3914,280.4783,280.3914,280.4686,3242.0
2023-12-19 13:55:00,290.6,290.64,290.5,290.56,5946.0,280.4879,280.5265,280.3914,280.4493,5946.0
2023-12-19 14:00:00,290.58,290.61,290.55,290.6,7096.0,280.4686,280.4976,280.4397,280.4879,7096.0
2023-12-19 14:05:00,290.6,290.71,290.6,290.63,6412.0,280.4879,280.5941,280.4879,280.5169,6412.0
2023-12-19 14:10:00,290.63,290.66,290.54,290.54,4818.0,280.5169,280.5458,280.43,280.43,4818.0
2023-12-19 14:15:00,290.54,290.55,290.46,290.47,4217.0,280.43,280.4397,280.3528,280.3624,4217.0
2023-12-19 14:20:00,290.44,290.52,290.42,290.47,5599.0,280.3335,280.4107,280.3142,280.3624,5599.0
2023-12-19 14:25:00,290.46,290.46,290.38,290.42,8426.0,280.3528,280.3528,280.2756,280.3142,8426.0
2023-12-19 14:30:00,290.42,290.48,290.39,290.47,11427.0,280.3142,280.3721,280.2852,280.3624,11427.0
2023-12-19 14:35:00,290.53,290.56,290.42,290.51,6797.0,280.4204,280.4493,280.3142,280.4011,6797.0
2023-12-19 14:40:00,290.52,290.54,290.34,290.34,4538.0,280.4107,280.43,280.237,280.237,4538.0
2023-12-19 14:45:00,290.33,290.33,290.17,290.17,8100.0,280.2273,280.2273,280.0729,280.0729,8100.0
2023-12-19 14:50:00,290.13,290.2,290.08,290.18,6018.0,280.0343,280.1018,279.986,280.0825,6018.0
2023-12-19 14:55:00,290.18,290.25,290.17,290.22,7157.0,280.0825,280.1501,280.0729,280.1211,7157.0
2023-12-19 15:00:00,290.24,290.28,290.13,290.14,6893.0,280.1405,280.1791,280.0343,280.0439,6893.0
2023-12-19 15:05:00,290.1,290.18,289.94,289.97,14939.0,280.0053,280.0825,279.8509,279.8798,14939.0
2023-12-19 15:10:00,289.97,289.99,289.84,289.84,7241.0,279.8798,279.8991,279.7544,279.7544,7241.0
2023-12-19 15:15:00,289.86,290.03,289.86,289.96,7819.0,279.7737,279.9378,279.7737,279.8702,7819.0
2023-12-19 15:20:00,289.98,290.06,289.85,289.85,8330.0,279.8895,279.9667,279.764,279.764,8330.0
2023-12-19 15:25:00,289.83,289.84,289.59,289.73,10028.0,279.7447,279.7544,279.5131,279.6482,10028.0
2023-12-19 15:30:00,289.71,289.86,289.7,289.79,10754.0,279.6289,279.7737,279.6192,279.7061,10754.0
2023-12-19 15:35:00,289.76,289.89,289.71,289.84,12064.0,279.6772,279.8026,279.6289,279.7544,12064.0
2023-12-19 15:40:00,289.84,290.2,289.84,290.08,10741.0,279.7544,280.1018,279.7544,279.986,10741.0
2023-12-19 15:45:00,290.09,290.12,289.88,289.88,19840.0,279.9957,280.0246,279.793,279.793,19840.0
2023-12-19 15:50:00,289.9,290.23,289.73,290.23,45682.0,279.8123,280.1308,279.6482,280.1308,45682.0
2023-12-19 15:55:00,290.21,290.84,290.21,290.73,89765.0,280.1115,280.7196,280.1115,280.6134,89765.0
2023-12-20 09:30:00,290.73,290.95,290.55,290.68,58495.0,280.6134,280.8257,280.4397,280.5651,58495.0
2023-12-20 09:35:00,290.67,290.89,289.93,290.15,21613.0,280.5555,280.7678,279.8412,280.0536,21613.0
2023-12-20 09:40:00,290.13,290.4,289.89,290.22,22102.0,280.0343,280.2949,279.8026,280.1211,22102.0
2023-12-20 09:45:00,290.22,290.61,290.02,290.42,21097.0,280.1211,280.4976,279.9281,280.3142,21097.0
2023-12-20 09:50:00,290.31,290.88,290.2,290.83,7211.0,280.208,280.7582,280.1018,280.7099,7211.0
2023-12-20 09:55:00,290.78,291.25,290.71,291.24,22897.0,280.6617,281.1153,280.5941,281.1057,22897.0
2023-12-20 10:00:00,291.3,291.48,290.82,290.92,16999.0,281.1636,281.3373,280.7003,280.7968,16999.0
2023-12-20 10:05:00,290.9,290.97,290.57,290.57,9275.0,280.7775,280.845,280.459,280.459,9275.0
2023-12-20 10:10:00,290.61,291.0,290.6,290.89,12576.0,280.4976,280.874,280.4879,280.7678,12576.0
2023-12-20 10:15:00,290.94,291.09,290.63,290.86,9958.0,280.8161,280.9609,280.5169,280.7389,9958.0
2023-12-20 10:20:00,290.82,290.86,290.4,290.45,8834.0,280.7003,280.7389,280.2949,280.3431,8834.0
2023-12-20 10:25:00,290.41,290.53,290.27,290.36,12938.0,280.3045,280.4204,280.1694,280.2563,12938.0
2023-12-20 10:30:00,290.35,290.51,290.28,290.46,9784.0,280.2466,280.4011,280.1791,280.3528,9784.0
2023-12-20 10:35:00,290.5,290.73,290.5,290.57,7720.0,280.3914,280.6134,280.3914,280.459,7720.0
2023-12-20 10:40:00,290.63,290.66,290.4,290.48,8097.0,280.5169,280.5458,280.2949,280.3721,8097.0
2023-12-20 10:45:00,290.48,290.97,290.43,290.91,11575.0,280.3721,280.845,280.3238,280.7871,11575.0
2023-12-20 10:50:00,290.93,290.98,290.76,290.82,6919.0,280.8064,280.8547,280.6424,280.7003,6919.0
2023-12-20 10:55:00,290.79,290.79,290.63,290.67,4992.0,280.6713,280.6713,280.5169,280.5555,4992.0
2023-12-20 11:00:00,290.74,291.02,290.74,290.97,10205.0,280.6231,280.8933,280.6231,280.845,10205.0
2023-12-20 11:05:00,290.99,291.07,290.78,290.9,8823.0,280.8644,280.9416,280.6617,280.7775,8823.0
2023-12-20 11:10:00,290.91,291.14,290.82,291.06,11663.0,280.7871,281.0091,280.7003,280.9319,11663.0
2023-12-20 11:15:00,291.0,291.04,290.86,290.88,31093.0,280.874,280.9126,280.7389,280.7582,31093.0
2023-12-20 11:20:00,290.88,290.91,290.54,290.54,6075.0,280.7582,280.7871,280.43,280.43,6075.0
2023-12-20 11:25:00,290.62,290.88,290.6,290.88,10888.0,280.5072,280.7582,280.4879,280.7582,10888.0
2023-12-20 11:30:00,290.88,290.95,290.85,290.86,18003.0,280.7582,280.8257,280.7292,280.7389,18003.0
2023-12-20 11:35:00,290.83,290.83,290.62,290.69,6561.0,280.7099,280.7099,280.5072,280.5748,6561.0
2023-12-20 11:40:00,290.63,290.78,290.62,290.69,12599.0,280.5169,280.6617,280.5072,280.5748,12599.0
2023-12-20 11:45:00,290.66,290.76,290.6,290.74,9156.0,280.5458,280.6424,280.4879,280.6231,9156.0
2023-12-20 11:50:00,290.71,290.75,290.66,290.73,6288.0,280.5941,280.6327,280.5458,280.6134,6288.0
2023-12-20 11:55:00,290.71,290.96,290.69,290.94,18863.0,280.5941,280.8354,280.5748,280.8161,18863.0
2023-12-20 12:00:00,290.95,291.1,290.85,291.06,16374.0,280.8257,280.9705,280.7292,280.9319,16374.0
2023-12-20 12:05:00,291.06,291.11,290.92,291.04,16973.0,280.9319,280.9802,280.7968,280.9126,16973.0
2023-12-20 12:10:00,291.06,291.14,291.04,291.13,6931.0,280.9319,281.0091,280.9126,280.9995,6931.0
2023-12-20 12:15:00,291.1,291.54,291.08,291.52,10982.0,280.9705,281.3952,280.9512,281.3759,10982.0
2023-12-20 12:20:00,291.53,291.67,291.26,291.26,9832.0,281.3856,281.5207,281.125,281.125,9832.0
2023-12-20 12:25:00,291.28,291.29,291.15,291.24,6651.0,281.1443,281.1539,281.0188,281.1057,6651.0
2023-12-20 12:30:00,291.25,291.26,291.13,291.17,7602.0,281.1153,281.125,280.9995,281.0381,7602.0
2023-12-20 12:35:00,291.14,291.19,291.07,291.16,9651.0,281.0091,281.0574,280.9416,281.0284,9651.0
2023-12-20 12:40:00,291.13,291.18,291.08,291.1,9870.0,280.9995,281.0477,280.9512,280.9705,9870.0
2023-12-20 12:45:00,291.12,291.22,291.11,291.16,11384.0,280.9898,281.0863,280.9802,281.0284,11384.0
2023-12-20 12:50:00,291.16,291.38,291.15,291.34,7350.0,281.0284,281.2408,281.0188,281.2022,7350.0
2023-12-20 12:55:00,291.34,291.41,291.28,291.29,4664.0,281.2022,281.2697,281.1443,281.1539,4664.0
2023-12-20 13:00:00,291.31,291.31,291.2,291.23,8992.0,281.1732,281.1732,281.067,281.096,8992.0
2023-12-20 13:05:00,291.23,291.24,291.07,291.09,6155.0,281.096,281.1057,280.9416,280.9609,6155.0
2023-12-20 13:10:00,291.06,291.11,290.99,291.0,3902.0,280.9319,280.9802,280.8644,280.874,3902.0
2023-12-20 13:15:00,291.01,291.2,291.01,291.13,5631.0,280.8837,281.067,280.8837,280.9995,5631.0
2023-12-20 13:20:00,291.16,291.28,291.15,291.23,7253.0,281.0284,281.1443,281.0188,281.096,7253.0
2023-12-20 13:25:00,291.21,291.28,291.15,291.25,4574.0,281.0767,281.1443,281.0188,281.1153,4574.0
2023-12-20 13:30:00,291.25,291.33,291.11,291.11,5783.0,281.1153,281.1925,280.9802,280.9802,5783.0
2023-12-20 13:35:00,291.09,291.18,290.96,290.96,13213.0,280.9609,281.0477,280.8354,280.8354,13213.0
2023-12-20 13:40:00,291.01,291.05,290.95,291.02,7721.0,280.8837,280.9223,280.8257,280.8933,7721.0
2023-12-20 13:45:00,291.01,291.01,290.74,290.81,6421.0,280.8837,280.8837,280.6231,280.6906,6421.0
2023-12-20 13:50:00,290.85,290.93,290.81,290.88,7759.0,280.7292,280.8064,280.6906,280.7582,7759.0
2023-12-20 13:55:00,290.9,291.07,290.82,290.94,9099.0,280.7775,280.9416,280.7003,280.8161,9099.0
2023-12-20 14:00:00,290.89,290.89,290.61,290.65,4583.0,280.7678,280.7678,280.4976,280.5362,4583.0
2023-12-20 14:05:00,290.67,290.79,290.65,290.75,5329.0,280.5555,280.6713,280.5362,280.6327,5329.0
2023-12-20 14:10:00,290.74,290.75,290.63,290.67,5052.0,280.6231,280.6327,280.5169,280.5555,5052.0
2023-12-20 14:15:00,290.63,290.63,290.45,290.55,6396.0,280.5169,280.5169,280.3431,280.4397,6396.0
2023-12-20 14:20:00,290.58,290.66,290.53,290.62,6369.0,280.4686,280.5458,280.4204,280.5072,6369.0
2023-12-20 14:25:00,290.58,290.66,290.46,290.57,6602.0,280.4686,280.5458,280.3528,280.459,6602.0
2023-12-20 14:30:00,290.55,290.69,290.49,290.54,4604.0,280.4397,280.5748,280.3818,280.43,4604.0
2023-12-20 14:35:00,290.55,290.56,290.21,290.22,7013.0,280.4397,280.4493,280.1115,280.1211,7013.0
2023-12-20 14:40:00,290.27,290.44,290.23,290.42,9044.0,280.1694,280.3335,280.1308,280.3142,9044.0
2023-12-20 14:45:00,290.46,290.55,290.16,290.2,8776.0,280.3528,280.4397,280.0632,280.1018,8776.0
2023-12-20 14:50:00,290.2,290.24,289.26,289.66,28225.0,280.1018,280.1405,279.1946,279.5806,28225.0
2023-12-20 14:55:00,289.58,289.61,289.1,289.18,12356.0,279.5034,279.5324,279.0401,279.1173,12356.0
2023-12-20 15:00:00,289.18,289.28,289.06,289.17,11510.0,279.1173,279.2139,279.0015,279.1077,11510.0
2023-12-20 15:05:00,289.07,289.23,288.72,288.88,21681.0,279.0112,279.1656,278.6733,278.8278,21681.0
2023-12-20 15:10:00,288.92,289.21,288.76,288.91,23617.0,278.8664,279.1463,278.712,278.8567,23617.0
2023-12-20 15:15:00,288.94,289.48,288.9,289.36,16470.0,278.8857,279.4069,278.8471,279.2911,16470.0
2023-12-20 15:20:00,289.31,289.51,289.18,289.18,14484.0,279.2428,279.4359,279.1173,279.1173,14484.0
2023-12-20 15:25:00,289.15,289.34,289.07,289.14,50413.0,279.0884,279.2718,279.0112,279.0787,50413.0
2023-12-20 15:30:00,289.15,289.39,289.15,289.39,20958.0,279.0884,279.32,279.0884,279.32,20958.0
2023-12-20 15:35:00,289.42,289.49,289.18,289.37,25581.0,279.349,279.4165,279.1173,279.3007,25581.0
2023-12-20 15:40:00,289.41,289.86,289.38,289.66,21053.0,279.3393,279.7737,279.3104,279.5806,21053.0
2023-12-20 15:45:00,289.66,290.17,289.63,290.17,23467.0,279.5806,280.0729,279.5517,280.0729,23467.0
2023-12-20 15:50:00,290.18,290.47,289.76,290.15,39552.0,280.0825,280.3624,279.6772,280.0536,39552.0
2023-12-20 15:55:00,290.13,290.13,288.8,289.05,165298.0,280.0343,280.0343,278.7506,278.9919,165298.0
2023-12-21 09:30:00,290.57,291.4,290.07,290.18,53344.0,280.459,281.2601,279.9764,280.0825,53344.0
2023-12-21 09:35:00,290.1,290.8,289.96,290.79,12062.0,280.0053,280.681,279.8702,280.6713,12062.0
2023-12-21 09:40:00,290.75,290.77,290.25,290.44,15317.0,280.6327,280.652,280.1501,280.3335,15317.0
2023-12-21 09:45:00,290.46,290.8,290.25,290.52,9520.0,280.3528,280.681,280.1501,280.4107,9520.0
2023-12-21 09:50:00,290.52,290.52,289.85,289.94,12073.0,280.4107,280.4107,279.764,279.8509,12073.0
2023-12-21 09:55:00,289.96,290.26,289.79,289.79,8157.0,279.8702,280.1598,279.7061,279.7061,8157.0
2023-12-21 10:00:00,289.88,290.28,289.83,290.19,19183.0,279.793,280.1791,279.7447,280.0922,19183.0
2023-12-21 10:05:00,290.11,290.51,290.05,290.45,9581.0,280.015,280.4011,279.9571,280.3431,9581.0
2023-12-21 10:10:00,290.41,290.44,290.12,290.12,12132.0,280.3045,280.3335,280.0246,280.0246,12132.0
2023-12-21 10:15:00,290.13,290.72,290.1,290.68,9414.0,280.0343,280.6037,280.0053,280.5651,9414.0
2023-12-21 10:20:00,290.65,291.1,290.63,290.91,7654.0,280.5362,280.9705,280.5169,280.7871,7654.0
2023-12-21 10:25:00,290.9,290.96,290.42,290.52,9412.0,280.7775,280.8354,280.3142,280.4107,9412.0
2023-12-21 10:30:00,290.48,290.95,290.47,290.93,9322.0,280.3721,280.8257,280.3624,280.8064,9322.0
2023-12-21 10:35:00,290.96,290.97,290.77,290.8,7179.0,280.8354,280.845,280.652,280.681,7179.0
2023-12-21 10:40:00,290.8,290.86,290.5,290.65,13368.0,280.681,280.7389,280.3914,280.5362,13368.0
2023-12-21 10:45:00,290.65,290.95,290.65,290.75,5091.0,280.5362,280.8257,280.5362,280.6327,5091.0
2023-12-21 10:50:00,290.81,290.81,290.48,290.6,12169.0,280.6906,280.6906,280.3721,280.4879,12169.0
2023-12-21 10:55:00,290.62,290.63,290.32,290.34,7971.0,280.5072,280.5169,280.2177,280.237,7971.0
2023-12-21 11:00:00,290.37,290.46,290.24,290.38,5696.0,280.2659,280.3528,280.1405,280.2756,5696.0
2023-12-21 11:05:00,290.37,290.41,289.87,289.89,9902.0,280.2659,280.3045,279.7833,279.8026,9902.0
2023-12-21 11:10:00,289.92,289.92,289.56,289.64,6377.0,279.8316,279.8316,279.4841,279.5613,6377.0
2023-12-21 11:15:00,289.68,289.74,289.51,289.57,4524.0,279.5999,279.6578,279.4359,279.4938,4524.0
2023-12-21 11:20:00,289.64,290.11,289.64,290.11,5502.0,279.5613,280.015,279.5613,280.015,5502.0
2023-12-21 11:25:00,290.09,290.1,289.89,289.97,19598.0,279.9957,280.0053,279.8026,279.8798,19598.0
2023-12-21 11:30:00,289.96,290.06,289.72,289.73,8604.0,279.8702,279.9667,279.6385,279.6482,8604.0
2023-12-21 11:35:00,289.85,290.09,289.71,290.09,6224.0,279.764,279.9957,279.6289,279.9957,6224.0
2023-12-21 11:40:00,290.02,290.12,289.74,289.75,6018.0,279.9281,280.0246,279.6578,279.6675,6018.0
2023-12-21 11:45:00,289.72,289.95,289.72,289.88,9037.0,279.6385,279.8605,279.6385,279.793,9037.0
2023-12-21 11:50:00,289.9,289.95,289.72,289.94,4944.0,279.8123,279.8605,279.6385,279.8509,4944.0
2023-12-21 11:55:00,289.94,289.96,289.76,289.76,13241.0,279.8509,279.8702,279.6772,279.6772,13241.0
2023-12-21 12:00:00,289.72,289.79,289.59,289.59,11464.0,279.6385,279.7061,279.5131,279.5131,11464.0
2023-12-21 12:05:00,289.63,289.8,289.51,289.58,12450.0,279.5517,279.7158,279.4359,279.5034,12450.0
2023-12-21 12:10:00,289.68,289.7,289.57,289.62,4586.0,279.5999,279.6192,279.4938,279.542,4586.0
2023-12-21 12:15:00,289.63,289.7,289.35,289.47,10598.0,279.5517,279.6192,279.2814,279.3972,10598.0
2023-12-21 12:20:00,289.48,289.55,289.28,289.55,5621.0,279.4069,279.4745,279.2139,279.4745,5621.0
2023-12-21 12:25:00,289.59,289.77,289.54,289.77,7623.0,279.5131,279.6868,279.4648,279.6868,7623.0
2023-12-21 12:30:00,289.72,289.99,289.71,289.75,11572.0,279.6385,279.8991,279.6289,279.6675,11572.0
2023-12-21 12:35:00,289.78,289.96,289.74,289.91,11177.0,279.6965,279.8702,279.6578,279.8219,11177.0
2023-12-21 12:40:00,289.88,290.01,289.75,289.8,17766.0,279.793,279.9185,279.6675,279.7158,17766.0
2023-12-21 12:45:00,289.79,290.01,289.79,289.89,12739.0,279.7061,279.9185,279.7061,279.8026,12739.0
2023-12-21 12:50:00,289.85,290.04,289.62,289.64,7924.0,279.764,279.9474,279.542,279.5613,7924.0
2023-12-21 12:55:00,289.6,289.64,289.48,289.61,5751.0,279.5227,279.5613,279.4069,279.5324,5751.0
2023-12-21 13:00:00,289.61,289.88,289.57,289.82,13371.0,279.5324,279.793,279.4938,279.7351,13371.0
2023-12-21 13:05:00,289.83,290.09,289.79,290.05,22938.0,279.7447,279.9957,279.7061,279.9571,22938.0
2023-12-21 13:10:00,290.05,290.14,289.81,289.88,23717.0,279.9571,280.0439,279.7254,279.793,23717.0
2023-12-21 13:15:00,289.87,289.88,289.51,289.51,10594.0,279.7833,279.793,279.4359,279.4359,10594.0
2023-12-21 13:20:00,289.57,290.08,289.55,290.06,8331.0,279.4938,279.986,279.4745,279.9667,8331.0
2023-12-21 13:25:00,289.98,290.12,289.85,290.12,5937.0,279.8895,280.0246,279.764,280.0246,5937.0
2023-12-21 13:30:00,290.11,290.36,290.07,290.2,12251.0,280.015,280.2563,279.9764,280.1018,12251.0
2023-12-21 13:35:00,290.19,290.33,290.15,290.15,10335.0,280.0922,280.2273,280.0536,280.0536,10335.0
2023-12-21 13:40:00,290.16,290.26,290.04,290.2,6915.0,280.0632,280.1598,279.9474,280.1018,6915.0
2023-12-21 13:45:00,290.28,290.55,290.2,290.42,5948.0,280.1791,280.4397,280.1018,280.3142,5948.0
2023-12-21 13:50:00,290.38,290.46,290.2,290.25,6070.0,280.2756,280.3528,280.1018,280.1501,6070.0
2023-12-21 13:55:00,290.27,290.44,290.24,290.3,7838.0,280.1694,280.3335,280.1405,280.1984,7838.0
2023-12-21 14:00:00,290.26,290.66,290.26,290.66,3783.0,280.1598,280.5458,280.1598,280.5458,3783.0
2023-12-21 14:05:00,290.67,290.73,290.61,290.61,5117.0,280.5555,280.6134,280.4976,280.4976,5117.0
2023-12-21 14:10:00,290.6,290.76,290.55,290.55,6216.0,280.4879,280.6424,280.4397,280.4397,6216.0
2023-12-21 14:15:00,290.53,290.69,290.38,290.61,16798.0,280.4204,280.5748,280.2756,280.4976,16798.0
2023-12-21 14:20:00,290.63,290.69,290.41,290.52,4358.0,280.5169,280.5748,280.3045,280.4107,4358.0
2023-12-21 14:25:00,290.49,290.56,290.37,290.4,4467.0,280.3818,280.4493,280.2659,280.2949,4467.0
2023-12-21 14:30:00,290.36,290.4,290.24,290.28,12183.0,280.2563,280.2949,280.1405,280.1791,12183.0
2023-12-21 14:35:00,290.28,290.32,290.14,290.14,9257.0,280.1791,280.2177,280.0439,280.0439,9257.0
2023-12-21 14:40:00,290.18,290.44,290.18,290.43,7367.0,280.0825,280.3335,280.0825,280.3238,7367.0
2023-12-21 14:45:00,290.47,290.52,290.38,290.43,7251.0,280.3624,280.4107,280.2756,280.3238,7251.0
2023-12-21 14:50:00,290.49,290.71,290.48,290.6,11422.0,280.3818,280.5941,280.3721,280.4879,11422.0
2023-12-21 14:55:00,290.56,290.57,290.38,290.54,4198.0,280.4493,280.459,280.2756,280.43,4198.0
2023-12-21 15:00:00,290.54,290.66,290.42,290.63,5900.0,280.43,280.5458,280.3142,280.5169,5900.0
2023-12-21 15:05:00,290.59,290.6,290.35,290.4,11337.0,280.4783,280.4879,280.2466,280.2949,11337.0
2023-12-21 15:10:00,290.4,290.79,290.4,290.74,5474.0,280.2949,280.6713,280.2949,280.6231,5474.0
2023-12-21 15:15:00,290.72,290.72,290.52,290.59,5141.0,280.6037,280.6037,280.4107,280.4783,5141.0
2023-12-21 15:20:00,290.61,290.76,290.6,290.67,11414.0,280.4976,280.6424,280.4879,280.5555,11414.0
2023-12-21 15:25:00,290.71,291.11,290.67,291.03,10817.0,280.5941,280.9802,280.5555,280.903,10817.0
2023-12-21 15:30:00,291.04,291.14,290.86,291.04,11109.0,280.9126,281.0091,280.7389,280.9126,11109.0
2023-12-21 15:35:00,291.08,291.34,291.05,291.2,15853.0,280.9512,281.2022,280.9223,281.067,15853.0
2023-12-21 15:40:00,291.23,291.34,291.12,291.17,19141.0,281.096,281.2022,280.9898,281.0381,19141.0
2023-12-21 15:45:00,291.16,291.35,291.15,291.21,20886.0,281.0284,281.2118,281.0188,281.0767,20886.0
2023-12-21 15:50:00,291.24,291.35,291.03,291.22,38240.0,281.1057,281.2118,280.903,281.0863,38240.0
2023-12-21 15:55:00,291.22,291.53,291.2,291.31,95216.0,281.0863,281.3856,281.067,281.1732,95216.0
2023-12-22 09:30:00,290.7,291.61,290.7,291.49,65484.0,280.5844,281.4628,280.5844,281.347,65484.0
2023-12-22 09:35:00,291.55,292.25,291.55,292.24,19318.0,281.4049,282.0805,281.4049,282.0709,19318.0
2023-12-22 09:40:00,292.25,292.46,292.01,292.06,8400.0,282.0805,282.2832,281.8489,281.8971,8400.0
2023-12-22 09:45:00,292.06,292.21,291.97,292.06,5934.0,281.8971,282.0419,281.8103,281.8971,5934.0
2023-12-22 09:50:00,292.09,292.44,292.06,292.38,4932.0,281.9261,282.2639,281.8971,282.206,4932.0
2023-12-22 09:55:00,292.45,292.47,291.99,292.02,13824.0,282.2735,282.2929,281.8296,281.8585,13824.0
2023-12-22 10:00:00,292.02,292.12,291.61,291.86,13624.0,281.8585,281.955,281.4628,281.7041,13624.0
2023-12-22 10:05:00,291.86,291.99,291.5,291.75,8760.0,281.7041,281.8296,281.3566,281.5979,8760.0
2023-12-22 10:10:00,291.8,291.99,291.76,291.87,22030.0,281.6462,281.8296,281.6076,281.7137,22030.0
2023-12-22 10:15:00,291.89,292.05,291.51,292.01,29836.0,281.733,281.8875,281.3663,281.8489,29836.0
2023-12-22 10:20:00,292.0,292.12,291.83,291.84,15810.0,281.8392,281.955,281.6751,281.6848,15810.0
2023-12-22 10:25:00,291.84,291.88,291.66,291.75,7232.0,281.6848,281.7234,281.511,281.5979,7232.0
2023-12-22 10:30:00,291.73,291.93,291.7,291.8,16125.0,281.5786,281.7716,281.5496,281.6462,16125.0
2023-12-22 10:35:00,291.75,291.76,291.13,291.2,6232.0,281.5979,281.6076,280.9995,281.067,6232.0
2023-12-22 10:40:00,291.19,291.24,290.95,290.95,18149.0,281.0574,281.1057,280.8257,280.8257,18149.0
2023-12-22 10:45:00,291.0,291.15,290.86,291.13,11649.0,280.874,281.0188,280.7389,280.9995,11649.0
2023-12-22 10:50:00,291.13,291.25,291.07,291.1,11072.0,280.9995,281.1153,280.9416,280.9705,11072.0
2023-12-22 10:55:00,291.11,291.14,290.81,290.88,13421.0,280.9802,281.0091,280.6906,280.7582,13421.0
2023-12-22 11:00:00,290.83,291.06,290.62,291.0,15742.0,280.7099,280.9319,280.5072,280.874,15742.0
2023-12-22 11:05:00,290.99,291.16,290.9,291.12,6887.0,280.8644,281.0284,280.7775,280.9898,6887.0
2023-12-22 11:10:00,291.15,291.31,291.11,291.31,4332.0,281.0188,281.1732,280.9802,281.1732,4332.0
2023-12-22 11:15:00,291.28,291.48,291.19,291.48,2878.0,281.1443,281.3373,281.0574,281.3373,2878.0
2023-12-22 11:20:00,291.46,291.46,291.24,291.24,2982.0,281.318,281.318,281.1057,281.1057,2982.0
2023-12-22 11:25:00,291.25,291.4,291.2,291.4,4583.0,281.1153,281.2601,281.067,281.2601,4583.0
2023-12-22 11:30:00,291.37,291.59,291.37,291.5,6338.0,281.2311,281.4435,281.2311,281.3566,6338.0
2023-12-22 11:35:00,291.49,291.64,291.42,291.62,6023.0,281.347,281.4917,281.2794,281.4724,6023.0
2023-12-22 11:40:00,291.65,291.65,291.39,291.4,6399.0,281.5014,281.5014,281.2504,281.2601,6399.0
2023-12-22 11:45:00,291.4,291.4,291.3,291.31,2703.0,281.2601,281.2601,281.1636,281.1732,2703.0
2023-12-22 11:50:00,291.28,291.33,291.18,291.25,3893.0,281.1443,281.1925,281.0477,281.1153,3893.0
2023-12-22 11:55:00,291.26,291.29,291.0,291.03,6712.0,281.125,281.1539,280.874,280.903,6712.0
2023-12-22 12:00:00,291.01,291.06,290.96,290.98,10095.0,280.8837,280.9319,280.8354,280.8547,10095.0
2023-12-22 12:05:00,290.99,291.2,290.99,291.15,4029.0,280.8644,281.067,280.8644,281.0188,4029.0
2023-12-22 12:10:00,291.13,291.14,291.02,291.02,4289.0,280.9995,281.0091,280.8933,280.8933,4289.0
2023-12-22 12:15:00,291.0,291.01,290.92,290.97,3838.0,280.874,280.8837,280.7968,280.845,3838.0
2023-12-22 12:20:00,290.98,291.07,290.97,290.97,3601.0,280.8547,280.9416,280.845,280.845,3601.0
2023-12-22 12:25:00,290.93,290.97,290.92,290.93,4602.0,280.8064,280.845,280.7968,280.8064,4602.0
2023-12-22 12:30:00,290.95,291.05,290.93,290.94,7428.0,280.8257,280.9223,280.8064,280.8161,7428.0
2023-12-22 12:35:00,290.94,291.12,290.94,291.11,3405.0,280.8161,280.9898,280.8161,280.9802,3405.0
2023-12-22 12:40:00,291.17,291.24,291.14,291.21,4712.0,281.0381,281.1057,281.0091,281.0767,4712.0
2023-12-22 12:45:00,291.21,291.41,291.2,291.37,5878.0,281.0767,281.2697,281.067,281.2311,5878.0
2023-12-22 12:50:00,291.33,291.41,291.28,291.36,2180.0,281.1925,281.2697,281.1443,281.2215,2180.0
2023-12-22 12:55:00,291.38,291.57,291.34,291.57,5553.0,281.2408,281.4242,281.2022,281.4242,5553.0
2023-12-22 13:00:00,291.61,291.61,291.44,291.54,4215.0,281.4628,281.4628,281.2987,281.3952,4215.0
2023-12-22 13:05:00,291.52,291.52,291.45,291.48,2355.0,281.3759,281.3759,281.3083,281.3373,2355.0
2023-12-22 13:10:00,291.44,291.66,291.44,291.64,8113.0,281.2987,281.511,281.2987,281.4917,8113.0
2023-12-22 13:15:00,291.64,291.66,291.53,291.62,2730.0,281.4917,281.511,281.3856,281.4724,2730.0
2023-12-22 13:20:00,291.68,291.72,291.47,291.48,6467.0,281.5303,281.569,281.3276,281.3373,6467.0
2023-12-22 13:25:00,291.5,291.53,291.42,291.5,3835.0,281.3566,281.3856,281.2794,281.3566,3835.0
2023-12-22 13:30:00,291.48,291.55,291.47,291.54,2932.0,281.3373,281.4049,281.3276,281.3952,2932.0
2023-12-22 13:35:00,291.56,291.67,291.55,291.55,1869.0,281.4145,281.5207,281.4049,281.4049,1869.0
2023-12-22 13:40:00,291.55,291.55,291.28,291.35,2709.0,281.4049,281.4049,281.1443,281.2118,2709.0
2023-12-22 13:45:00,291.34,291.54,291.31,291.53,3441.0,281.2022,281.3952,281.1732,281.3856,3441.0
2023-12-22 13:50:00,291.61,291.61,291.43,291.44,3252.0,281.4628,281.4628,281.289,281.2987,3252.0
2023-12-22 13:55:00,291.43,291.48,291.37,291.39,2681.0,281.289,281.3373,281.2311,281.2504,2681.0
2023-12-22 14:00:00,291.38,291.43,291.22,291.22,4674.0,281.2408,281.289,281.0863,281.0863,4674.0
2023-12-22 14:05:00,291.23,291.24,290.87,291.11,21316.0,281.096,281.1057,280.7485,280.9802,21316.0
2023-12-22 14:10:00,291.17,291.27,291.14,291.27,10285.0,281.0381,281.1346,281.0091,281.1346,10285.0
2023-12-22 14:15:00,291.24,291.28,291.09,291.18,7251.0,281.1057,281.1443,280.9609,281.0477,7251.0
2023-12-22 14:20:00,291.19,291.25,290.95,291.02,9568.0,281.0574,281.1153,280.8257,280.8933,9568.0
2023-12-22 14:25:00,290.98,291.02,290.77,290.83,3098.0,280.8547,280.8933,280.652,280.7099,3098.0
2023-12-22 14:30:00,290.81,290.81,290.56,290.56,5350.0,280.6906,280.6906,280.4493,280.4493,5350.0
2023-12-22 14:35:00,290.5,290.91,290.5,290.89,6408.0,280.3914,280.7871,280.3914,280.7678,6408.0
2023-12-22 14:40:00,290.9,291.24,290.89,291.24,6266.0,280.7775,281.1057,280.7678,281.1057,6266.0
2023-12-22 14:45:00,291.3,291.56,291.3,291.49,3566.0,281.1636,281.4145,281.1636,281.347,3566.0
2023-12-22 14:50:00,291.49,291.62,291.48,291.57,4305.0,281.347,281.4724,281.3373,281.4242,4305.0
2023-12-22 14:55:00,291.52,291.55,291.49,291.51,6482.0,281.3759,281.4049,281.347,281.3663,6482.0
2023-12-22 15:00:00,291.53,291.66,291.48,291.66,10217.0,281.3856,281.511,281.3373,281.511,10217.0
2023-12-22 15:05:00,291.64,291.68,291.5,291.52,5647.0,281.4917,281.5303,281.3566,281.3759,5647.0
2023-12-22 15:10:00,291.55,291.59,291.48,291.56,6208.0,281.4049,281.4435,281.3373,281.4145,6208.0
2023-12-22 15:15:00,291.52,291.58,291.47,291.57,6650.0,281.3759,281.4338,281.3276,281.4242,6650.0
2023-12-22 15:20:00,291.55,291.55,291.24,291.42,7093.0,281.4049,281.4049,281.1057,281.2794,7093.0
2023-12-22 15:25:00,291.38,291.55,291.37,291.54,4041.0,281.2408,281.4049,281.2311,281.3952,4041.0
2023-12-22 15:30:00,291.53,291.54,291.4,291.48,6012.0,281.3856,281.3952,281.2601,281.3373,6012.0
2023-12-22 15:35:00,291.46,291.46,291.29,291.31,10243.0,281.318,281.318,281.1539,281.1732,10243.0
2023-12-22 15:40:00,291.28,291.28,291.14,291.24,11336.0,281.1443,281.1443,281.0091,281.1057,11336.0
2023-12-22 15:45:00,291.26,291.44,291.24,291.24,22281.0,281.125,281.2987,281.1057,281.1057,22281.0
2023-12-22 15:50:00,291.3,291.8,291.3,291.69,28046.0,281.1636,281.6462,281.1636,281.54,28046.0
2023-12-22 15:55:00,291.69,291.86,291.58,291.78,78281.0,281.54,281.7041,281.4338,281.6269,78281.0
2023-12-26 09:30:00,291.22,292.08,290.89,291.98,40399.0,281.0863,281.9164,280.7678,281.8199,40399.0
2023-12-26 09:35:00,291.94,291.97,291.42,291.64,6799.0,281.7813,281.8103,281.2794,281.4917,6799.0
2023-12-26 09:40:00,291.77,292.05,291.71,292.0,6371.0,281.6172,281.8875,281.5593,281.8392,6371.0
2023-12-26 09:45:00,291.95,292.16,291.87,291.87,10235.0,281.7909,281.9936,281.7137,281.7137,10235.0
2023-12-26 09:50:00,291.81,291.9,291.7,291.75,6676.0,281.6558,281.7427,281.5496,281.5979,6676.0
2023-12-26 09:55:00,291.74,292.2,291.69,292.19,8026.0,281.5883,282.0322,281.54,282.0226,8026.0
2023-12-26 10:00:00,292.09,292.3,291.96,292.29,10348.0,281.9261,282.1288,281.8006,282.1191,10348.0
2023-12-26 10:05:00,292.37,292.49,292.05,292.09,10836.0,282.1963,282.3122,281.8875,281.9261,10836.0
2023-12-26 10:10:00,292.05,292.32,292.05,292.26,3803.0,281.8875,282.1481,281.8875,282.0902,3803.0
2023-12-26 10:15:00,292.32,292.54,292.27,292.54,6572.0,282.1481,282.3604,282.0998,282.3604,6572.0
2023-12-26 10:20:00,292.55,292.7,292.32,292.33,6306.0,282.3701,282.5148,282.1481,282.1577,6306.0
2023-12-26 10:25:00,292.36,292.56,292.36,292.41,2598.0,282.1867,282.3797,282.1867,282.2349,2598.0
2023-12-26 10:30:00,292.41,292.56,292.28,292.35,4304.0,282.2349,282.3797,282.1095,282.177,4304.0
2023-12-26 10:35:00,292.32,292.43,292.31,292.34,8369.0,282.1481,282.2542,282.1384,282.1674,8369.0
2023-12-26 10:40:00,292.34,292.52,292.28,292.5,6031.0,282.1674,282.3411,282.1095,282.3218,6031.0
2023-12-26 10:45:00,292.53,292.66,292.52,292.6,5318.0,282.3508,282.4762,282.3411,282.4183,5318.0
2023-12-26 10:50:00,292.61,292.61,292.31,292.38,2695.0,282.428,282.428,282.1384,282.206,2695.0
2023-12-26 10:55:00,292.42,292.46,292.32,292.46,4840.0,282.2446,282.2832,282.1481,282.2832,4840.0
2023-12-26 11:00:00,292.47,292.49,292.33,292.4,2608.0,282.2929,282.3122,282.1577,282.2253,2608.0
2023-12-26 11:05:00,292.43,292.58,292.43,292.53,5037.0,282.2542,282.399,282.2542,282.3508,5037.0
2023-12-26 11:10:00,292.51,292.73,292.49,292.7,4127.0,282.3315,282.5438,282.3122,282.5148,4127.0
2023-12-26 11:15:00,292.71,292.71,292.38,292.39,3338.0,282.5245,282.5245,282.206,282.2156,3338.0
2023-12-26 11:20:00,292.37,292.49,292.31,292.44,4822.0,282.1963,282.3122,282.1384,282.2639,4822.0
2023-12-26 11:25:00,292.42,292.49,292.37,292.4,3428.0,282.2446,282.3122,282.1963,282.2253,3428.0
2023-12-26 11:30:00,292.41,292.48,292.37,292.4,2623.0,282.2349,282.3025,282.1963,282.2253,2623.0
2023-12-26 11:35:00,292.45,292.57,292.44,292.52,10111.0,282.2735,282.3894,282.2639,282.3411,10111.0
2023-12-26 11:40:00,292.55,292.55,292.49,292.49,1408.0,282.3701,282.3701,282.3122,282.3122,1408.0
2023-12-26 11:45:00,292.52,292.6,292.5,292.51,3848.0,282.3411,282.4183,282.3218,282.3315,3848.0
2023-12-26 11:50:00,292.51,292.6,292.45,292.45,3980.0,282.3315,282.4183,282.2735,282.2735,3980.0
2023-12-26 11:55:00,292.41,292.52,292.38,292.47,3376.0,282.2349,282.3411,282.206,282.2929,3376.0
2023-12-26 12:00:00,292.42,292.42,292.27,292.28,2346.0,282.2446,282.2446,282.0998,282.1095,2346.0
2023-12-26 12:05:00,292.29,292.31,292.2,292.27,2421.0,282.1191,282.1384,282.0322,282.0998,2421.0
2023-12-26 12:10:00,292.28,292.48,292.25,292.43,2830.0,282.1095,282.3025,282.0805,282.2542,2830.0
2023-12-26 12:15:00,292.41,292.41,292.23,292.25,5091.0,282.2349,282.2349,282.0612,282.0805,5091.0
2023-12-26 12:20:00,292.22,292.34,292.19,292.32,5516.0,282.0516,282.1674,282.0226,282.1481,5516.0
2023-12-26 12:25:00,292.31,292.36,292.31,292.31,3338.0,282.1384,282.1867,282.1384,282.1384,3338.0
2023-12-26 12:30:00,292.28,292.29,292.17,292.26,4384.0,282.1095,282.1191,282.0033,282.0902,4384.0
2023-12-26 12:35:00,292.25,292.36,292.24,292.36,3917.0,282.0805,282.1867,282.0709,282.1867,3917.0
2023-12-26 12:40:00,292.34,292.43,292.33,292.42,3926.0,282.1674,282.2542,282.1577,282.2446,3926.0
2023-12-26 12:45:00,292.42,292.6,292.41,292.59,3563.0,282.2446,282.4183,282.2349,282.4087,3563.0
2023-12-26 12:50:00,292.59,292.59,292.48,292.53,3264.0,282.4087,282.4087,282.3025,282.3508,3264.0
2023-12-26 12:55:00,292.55,292.59,292.43,292.47,5552.0,282.3701,282.4087,282.2542,282.2929,5552.0
2023-12-26 13:00:00,292.45,292.6,292.44,292.55,3847.0,282.2735,282.4183,282.2639,282.3701,3847.0
2023-12-26 13:05:00,292.53,292.62,292.45,292.59,2821.0,282.3508,282.4376,282.2735,282.4087,2821.0
2023-12-26 13:10:00,292.59,292.75,292.59,292.75,4486.0,282.4087,282.5631,282.4087,282.5631,4486.0
2023-12-26 13:15:00,292.72,292.73,292.65,292.68,1518.0,282.5342,282.5438,282.4666,282.4955,1518.0
2023-12-26 13:20:00,292.68,292.77,292.64,292.74,2406.0,282.4955,282.5824,282.4569,282.5535,2406.0
2023-12-26 13:25:00,292.75,292.76,292.68,292.75,4007.0,282.5631,282.5728,282.4955,282.5631,4007.0
2023-12-26 13:30:00,292.75,292.77,292.63,292.63,3773.0,282.5631,282.5824,282.4473,282.4473,3773.0
2023-12-26 13:35:00,292.64,292.65,292.58,292.61,2836.0,282.4569,282.4666,282.399,282.428,2836.0
2023-12-26 13:40:00,292.6,292.73,292.6,292.68,4531.0,282.4183,282.5438,282.4183,282.4955,4531.0
2023-12-26 13:45:00,292.71,292.82,292.71,292.79,4939.0,282.5245,282.6307,282.5245,282.6017,4939.0
2023-12-26 13:50:00,292.77,292.77,292.64,292.65,1332.0,282.5824,282.5824,282.4569,282.4666,1332.0
2023-12-26 13:55:00,292.66,292.71,292.56,292.56,2914.0,282.4762,282.5245,282.3797,282.3797,2914.0
2023-12-26 14:00:00,292.58,292.6,292.45,292.51,3076.0,282.399,282.4183,282.2735,282.3315,3076.0
2023-12-26 14:05:00,292.49,292.56,292.47,292.54,2759.0,282.3122,282.3797,282.2929,282.3604,2759.0
2023-12-26 14:10:00,292.54,292.65,292.53,292.64,2957.0,282.3604,282.4666,282.3508,282.4569,2957.0
2023-12-26 14:15:00,292.62,292.66,292.61,292.61,1987.0,282.4376,282.4762,282.428,282.428,1987.0
2023-12-26 14:20:00,292.62,292.63,292.58,292.6,1510.0,282.4376,282.4473,282.399,282.4183,1510.0
2023-12-26 14:25:00,292.58,292.67,292.56,292.65,2647.0,282.399,282.4859,282.3797,282.4666,2647.0
2023-12-26 14:30:00,292.65,292.81,292.64,292.79,2947.0,282.4666,282.621,282.4569,282.6017,2947.0
2023-12-26 14:35:00,292.78,292.79,292.69,292.78,4860.0,282.5921,282.6017,282.5052,282.5921,4860.0
2023-12-26 14:40:00,292.77,292.81,292.68,292.81,3895.0,282.5824,282.621,282.4955,282.621,3895.0
2023-12-26 14:45:00,292.75,292.79,292.72,292.73,2006.0,282.5631,282.6017,282.5342,282.5438,2006.0
2023-12-26 14:50:00,292.72,292.75,292.65,292.66,2154.0,282.5342,282.5631,282.4666,282.4762,2154.0
2023-12-26 14:55:00,292.68,292.82,292.66,292.8,5037.0,282.4955,282.6307,282.4762,282.6114,5037.0
2023-12-26 15:00:00,292.79,292.79,292.62,292.69,7716.0,282.6017,282.6017,282.4376,282.5052,7716.0
2023-12-26 15:05:00,292.7,292.71,292.49,292.5,4047.0,282.5148,282.5245,282.3122,282.3218,4047.0
2023-12-26 15:10:00,292.5,292.65,292.5,292.56,9713.0,282.3218,282.4666,282.3218,282.3797,9713.0
2023-12-26 15:15:00,292.54,292.61,292.5,292.56,3525.0,282.3604,282.428,282.3218,282.3797,3525.0
2023-12-26 15:20:00,292.59,292.77,292.54,292.73,6496.0,282.4087,282.5824,282.3604,282.5438,6496.0
2023-12-26 15:25:00,292.78,293.0,292.73,292.77,9664.0,282.5921,282.8044,282.5438,282.5824,9664.0
2023-12-26 15:30:00,292.8,292.98,292.78,292.96,8613.0,282.6114,282.7851,282.5921,282.7658,8613.0
2023-12-26 15:35:00,293.0,293.0,292.67,292.73,10167.0,282.8044,282.8044,282.4859,282.5438,10167.0
2023-12-26 15:40:00,292.71,292.71,292.52,292.6,9363.0,282.5245,282.5245,282.3411,282.4183,9363.0
2023-12-26 15:45:00,292.59,292.82,292.54,292.63,14339.0,282.4087,282.6307,282.3604,282.4473,14339.0
2023-12-26 15:50:00,292.6,293.0,292.53,292.84,23428.0,282.4183,282.8044,282.3508,282.65,23428.0
2023-12-26 15:55:00,292.84,293.05,292.7,292.88,70256.0,282.65,282.8527,282.5148,282.6886,70256.0
2023-12-27 09:30:00,292.5,293.02,292.46,293.01,32357.0,282.3218,282.8237,282.2832,282.8141,32357.0
2023-12-27 09:35:00,293.02,293.19,293.01,293.13,5222.0,282.8237,282.9878,282.8141,282.9299,5222.0
2023-12-27 09:40:00,292.96,293.37,292.96,293.27,10317.0,282.7658,283.1615,282.7658,283.065,10317.0
2023-12-27 09:45:00,293.22,293.34,293.0,293.29,10814.0,283.0168,283.1326,282.8044,283.0843,10814.0
2023-12-27 09:50:00,293.37,293.46,293.25,293.25,4261.0,283.1615,283.2484,283.0457,283.0457,4261.0
2023-12-27 09:55:00,293.28,293.3,293.12,293.12,11617.0,283.0747,283.094,282.9202,282.9202,11617.0
2023-12-27 10:00:00,293.15,293.17,292.79,292.96,13477.0,282.9492,282.9685,282.6017,282.7658,13477.0
2023-12-27 10:05:00,292.94,293.06,292.87,292.95,7846.0,282.7465,282.8623,282.6789,282.7561,7846.0
2023-12-27 10:10:00,292.96,293.3,292.96,293.12,10003.0,282.7658,283.094,282.7658,282.9202,10003.0
2023-12-27 10:15:00,293.1,293.19,292.95,293.01,8320.0,282.9009,282.9878,282.7561,282.8141,8320.0
2023-12-27 10:20:00,293.01,293.32,292.89,293.26,12045.0,282.8141,283.1133,282.6982,283.0554,12045.0
2023-12-27 10:25:00,293.27,293.44,293.25,293.41,7231.0,283.065,283.2291,283.0457,283.2001,7231.0
2023-12-27 10:30:00,293.39,293.72,293.39,293.55,16914.0,283.1808,283.4994,283.1808,283.3353,16914.0
2023-12-27 10:35:00,293.51,293.6,293.36,293.58,10663.0,283.2967,283.3835,283.1519,283.3642,10663.0
2023-12-27 10:40:00,293.66,293.76,293.61,293.66,6135.0,283.4414,283.538,283.3932,283.4414,6135.0
2023-12-27 10:45:00,293.67,293.69,293.38,293.52,4520.0,283.4511,283.4704,283.1712,283.3063,4520.0
2023-12-27 10:50:00,293.52,293.71,293.4,293.71,8759.0,283.3063,283.4897,283.1905,283.4897,8759.0
2023-12-27 10:55:00,293.7,293.77,293.65,293.73,5077.0,283.4801,283.5476,283.4318,283.509,5077.0
2023-12-27 11:00:00,293.78,293.81,293.63,293.79,3895.0,283.5573,283.5862,283.4125,283.5669,3895.0
2023-12-27 11:05:00,293.81,293.93,293.66,293.71,5366.0,283.5862,283.702,283.4414,283.4897,5366.0
2023-12-27 11:10:00,293.7,293.87,293.7,293.82,3431.0,283.4801,283.6441,283.4801,283.5959,3431.0
2023-12-27 11:15:00,293.8,293.9,293.72,293.81,5784.0,283.5766,283.6731,283.4994,283.5862,5784.0
2023-12-27 11:20:00,293.81,293.88,293.72,293.72,5422.0,283.5862,283.6538,283.4994,283.4994,5422.0
2023-12-27 11:25:00,293.75,293.83,293.65,293.74,3320.0,283.5283,283.6055,283.4318,283.5187,3320.0
2023-12-27 11:30:00,293.77,293.83,293.68,293.83,4022.0,283.5476,283.6055,283.4607,283.6055,4022.0
2023-12-27 11:35:00,293.88,294.0,293.88,294.0,6228.0,283.6538,283.7696,283.6538,283.7696,6228.0
2023-12-27 11:40:00,294.02,294.02,293.83,293.87,4147.0,283.7889,283.7889,283.6055,283.6441,4147.0
2023-12-27 11:45:00,293.82,293.92,293.81,293.92,4287.0,283.5959,283.6924,283.5862,283.6924,4287.0
2023-12-27 11:50:00,293.94,293.96,293.86,293.9,1685.0,283.7117,283.731,283.6345,283.6731,1685.0
2023-12-27 11:55:00,293.94,294.03,293.9,293.96,4254.0,283.7117,283.7986,283.6731,283.731,4254.0
2023-12-27 12:00:00,293.91,293.92,293.71,293.79,2160.0,283.6827,283.6924,283.4897,283.5669,2160.0
2023-12-27 12:05:00,293.79,293.8,293.75,293.79,1811.0,283.5669,283.5766,283.5283,283.5669,1811.0
2023-12-27 12:10:00,293.77,293.89,293.73,293.89,4867.0,283.5476,283.6634,283.509,283.6634,4867.0
2023-12-27 12:15:00,293.85,293.91,293.74,293.91,3356.0,283.6248,283.6827,283.5187,283.6827,3356.0
2023-12-27 12:20:00,293.94,294.0,293.91,293.93,2740.0,283.7117,283.7696,283.6827,283.702,2740.0
2023-12-27 12:25:00,293.93,293.96,293.89,293.91,3841.0,283.702,283.731,283.6634,283.6827,3841.0
2023-12-27 12:30:00,293.92,293.99,293.92,293.95,2925.0,283.6924,283.76,283.6924,283.7214,2925.0
2023-12-27 12:35:00,293.95,294.05,293.86,293.93,6268.0,283.7214,283.8179,283.6345,283.702,6268.0
2023-12-27 12:40:00,293.89,293.92,293.75,293.81,4003.0,283.6634,283.6924,283.5283,283.5862,4003.0
2023-12-27 12:45:00,293.81,293.88,293.79,293.88,2778.0,283.5862,283.6538,283.5669,283.6538,2778.0
2023-12-27 12:50:00,293.9,293.96,293.85,293.88,5088.0,283.6731,283.731,283.6248,283.6538,5088.0
2023-12-27 12:55:00,293.89,293.94,293.89,293.92,2946.0,283.6634,283.7117,283.6634,283.6924,2946.0
2023-12-27 13:00:00,293.94,294.0,293.82,293.97,9163.0,283.7117,283.7696,283.5959,283.7407,9163.0
2023-12-27 13:05:00,293.97,294.25,293.95,294.16,15498.0,283.7407,284.0109,283.7214,283.924,15498.0
2023-12-27 13:10:00,294.16,294.24,293.93,293.93,9123.0,283.924,284.0013,283.702,283.702,9123.0
2023-12-27 13:15:00,293.95,294.13,293.94,293.94,5910.0,283.7214,283.8951,283.7117,283.7117,5910.0
2023-12-27 13:20:00,293.94,294.05,293.91,294.03,5730.0,283.7117,283.8179,283.6827,283.7986,5730.0
2023-12-27 13:25:00,293.99,294.06,293.91,293.94,5902.0,283.76,283.8275,283.6827,283.7117,5902.0
2023-12-27 13:30:00,293.96,294.08,293.96,294.02,3502.0,283.731,283.8468,283.731,283.7889,3502.0
2023-12-27 13:35:00,294.05,294.13,293.99,294.05,3823.0,283.8179,283.8951,283.76,283.8179,3823.0
2023-12-27 13:40:00,294.03,294.16,293.94,294.16,3615.0,283.7986,283.924,283.7117,283.924,3615.0
2023-12-27 13:45:00,294.14,294.14,294.05,294.11,2509.0,283.9047,283.9047,283.8179,283.8758,2509.0
2023-12-27 13:50:00,294.1,294.1,293.96,294.0,5992.0,283.8661,283.8661,283.731,283.7696,5992.0
2023-12-27 13:55:00,293.91,294.01,293.86,294.01,2349.0,283.6827,283.7793,283.6345,283.7793,2349.0
2023-12-27 14:00:00,293.92,293.92,293.36,293.43,12279.0,283.6924,283.6924,283.1519,283.2194,12279.0
2023-12-27 14:05:00,293.42,293.72,293.34,293.63,8992.0,283.2098,283.4994,283.1326,283.4125,8992.0
2023-12-27 14:10:00,293.59,293.69,293.48,293.57,10118.0,283.3739,283.4704,283.2677,283.3546,10118.0
2023-12-27 14:15:00,293.56,293.91,293.5,293.91,5630.0,283.3449,283.6827,283.287,283.6827,5630.0
2023-12-27 14:20:00,293.89,293.97,293.81,293.86,3186.0,283.6634,283.7407,283.5862,283.6345,3186.0
2023-12-27 14:25:00,293.84,294.1,293.75,294.01,6783.0,283.6152,283.8661,283.5283,283.7793,6783.0
2023-12-27 14:30:00,293.96,294.11,293.96,294.08,4306.0,283.731,283.8758,283.731,283.8468,4306.0
2023-12-27 14:35:00,294.03,294.17,294.03,294.08,3835.0,283.7986,283.9337,283.7986,283.8468,3835.0
2023-12-27 14:40:00,294.1,294.11,294.0,294.04,3320.0,283.8661,283.8758,283.7696,283.8082,3320.0
2023-12-27 14:45:00,294.02,294.04,293.92,293.99,4728.0,283.7889,283.8082,283.6924,283.76,4728.0
2023-12-27 14:50:00,293.97,294.06,293.96,293.97,4204.0,283.7407,283.8275,283.731,283.7407,4204.0
2023-12-27 14:55:00,293.94,294.17,293.88,294.12,6445.0,283.7117,283.9337,283.6538,283.8854,6445.0
2023-12-27 15:00:00,294.13,294.23,294.07,294.18,3530.0,283.8951,283.9916,283.8372,283.9433,3530.0
2023-12-27 15:05:00,294.22,294.28,294.09,294.23,9740.0,283.982,284.0399,283.8565,283.9916,9740.0
2023-12-27 15:10:00,294.2,294.29,294.17,294.22,5843.0,283.9627,284.0495,283.9337,283.982,5843.0
2023-12-27 15:15:00,294.22,294.27,294.18,294.23,6294.0,283.982,284.0302,283.9433,283.9916,6294.0
2023-12-27 15:20:00,294.25,294.33,294.23,294.29,7832.0,284.0109,284.0881,283.9916,284.0495,7832.0
2023-12-27 15:25:00,294.27,294.29,294.12,294.22,11682.0,284.0302,284.0495,283.8854,283.982,11682.0
2023-12-27 15:30:00,294.22,294.38,294.14,294.36,12321.0,283.982,284.1364,283.9047,284.1171,12321.0
2023-12-27 15:35:00,294.38,294.5,294.35,294.42,13815.0,284.1364,284.2522,284.1074,284.175,13815.0
2023-12-27 15:40:00,294.43,294.44,293.95,294.01,26859.0,284.1846,284.1943,283.7214,283.7793,26859.0
2023-12-27 15:45:00,294.01,294.01,293.85,293.93,23897.0,283.7793,283.7793,283.6248,283.702,23897.0
2023-12-27 15:50:00,293.95,294.04,293.82,294.04,33004.0,283.7214,283.8082,283.5959,283.8082,33004.0
2023-12-27 15:55:00,294.04,294.63,294.04,294.5,99785.0,283.8082,284.3777,283.8082,284.2522,99785.0
2023-12-28 09:30:00,294.47,294.76,294.0,294.72,45421.0,284.2233,284.5032,283.7696,284.4646,45421.0
2023-12-28 09:35:00,294.72,295.16,294.64,294.65,21020.0,284.4646,284.8892,284.3873,284.397,21020.0
2023-12-28 09:40:00,294.62,294.71,294.45,294.45,5321.0,284.368,284.4549,284.204,284.204,5321.0
2023-12-28 09:45:00,294.44,294.78,294.43,294.76,8256.0,284.1943,284.5225,284.1846,284.5032,8256.0
2023-12-28 09:50:00,294.85,294.92,294.68,294.87,7338.0,284.59,284.6576,284.426,284.6093,7338.0
2023-12-28 09:55:00,294.91,294.97,294.46,294.62,10077.0,284.6479,284.7059,284.2136,284.368,10077.0
2023-12-28 10:00:00,294.62,294.74,294.54,294.65,6387.0,284.368,284.4839,284.2908,284.397,6387.0
2023-12-28 10:05:00,294.66,294.73,294.52,294.59,23662.0,284.4066,284.4742,284.2715,284.3391,23662.0
2023-12-28 10:10:00,294.59,294.75,294.58,294.63,25147.0,284.3391,284.4935,284.3294,284.3777,25147.0
2023-12-28 10:15:00,294.63,294.76,294.63,294.74,15913.0,284.3777,284.5032,284.3777,284.4839,15913.0
2023-12-28 10:20:00,294.74,294.8,294.69,294.79,7587.0,284.4839,284.5418,284.4356,284.5321,7587.0
2023-12-28 10:25:00,294.8,295.04,294.78,295.02,15684.0,284.5418,284.7734,284.5225,284.7541,15684.0
2023-12-28 10:30:00,295.04,295.27,294.97,295.26,7289.0,284.7734,284.9954,284.7059,284.9858,7289.0
2023-12-28 10:35:00,295.25,295.27,295.07,295.12,6449.0,284.9761,284.9954,284.8024,284.8506,6449.0
2023-12-28 10:40:00,295.13,295.24,295.03,295.1,7994.0,284.8603,284.9665,284.7638,284.8313,7994.0
2023-12-28 10:45:00,295.07,295.41,295.01,295.37,6382.0,284.8024,285.1305,284.7445,285.0919,6382.0
2023-12-28 10:50:00,295.32,295.35,295.19,295.27,6707.0,285.0437,285.0726,284.9182,284.9954,6707.0
2023-12-28 10:55:00,295.23,295.23,294.95,295.02,10254.0,284.9568,284.9568,284.6866,284.7541,10254.0
2023-12-28 11:00:00,295.05,295.34,295.04,295.31,7932.0,284.7831,285.063,284.7734,285.034,7932.0
2023-12-28 11:05:00,295.31,295.35,295.13,295.14,8928.0,285.034,285.0726,284.8603,284.8699,8928.0
2023-12-28 11:10:00,295.15,295.25,295.0,295.25,7197.0,284.8796,284.9761,284.7348,284.9761,7197.0
2023-12-28 11:15:00,295.25,295.28,295.12,295.2,6253.0,284.9761,285.0051,284.8506,284.9279,6253.0
2023-12-28 11:20:00,295.18,295.41,295.18,295.32,8014.0,284.9086,285.1305,284.9086,285.0437,8014.0
2023-12-28 11:25:00,295.27,295.5,295.26,295.42,9024.0,284.9954,285.2174,284.9858,285.1402,9024.0
2023-12-28 11:30:00,295.39,295.49,295.2,295.22,8460.0,285.1112,285.2078,284.9279,284.9472,8460.0
2023-12-28 11:35:00,295.22,295.34,295.19,295.3,9114.0,284.9472,285.063,284.9182,285.0244,9114.0
2023-12-28 11:40:00,295.26,295.35,295.2,295.26,6985.0,284.9858,285.0726,284.9279,284.9858,6985.0
2023-12-28 11:45:00,295.26,295.35,295.21,295.3,4944.0,284.9858,285.0726,284.9375,285.0244,4944.0
2023-12-28 11:50:00,295.31,295.44,295.26,295.36,3794.0,285.034,285.1595,284.9858,285.0823,3794.0
2023-12-28 11:55:00,295.41,295.43,295.22,295.26,4647.0,285.1305,285.1499,284.9472,284.9858,4647.0
2023-12-28 12:00:00,295.25,295.43,295.16,295.4,5672.0,284.9761,285.1499,284.8892,285.1209,5672.0
2023-12-28 12:05:00,295.4,295.5,295.35,295.37,8440.0,285.1209,285.2174,285.0726,285.0919,8440.0
2023-12-28 12:10:00,295.35,295.4,295.14,295.17,9139.0,285.0726,285.1209,284.8699,284.8989,9139.0
2023-12-28 12:15:00,295.2,295.23,295.12,295.2,8264.0,284.9279,284.9568,284.8506,284.9279,8264.0
2023-12-28 12:20:00,295.2,295.4,295.17,295.35,6206.0,284.9279,285.1209,284.8989,285.0726,6206.0
2023-12-28 12:25:00,295.34,295.36,295.08,295.15,10868.0,285.063,285.0823,284.812,284.8796,10868.0
2023-12-28 12:30:00,295.17,295.42,295.17,295.31,10245.0,284.8989,285.1402,284.8989,285.034,10245.0
2023-12-28 12:35:00,295.31,295.48,295.25,295.45,13030.0,285.034,285.1981,284.9761,285.1692,13030.0
2023-12-28 12:40:00,295.46,295.6,295.35,295.58,9228.0,285.1788,285.3139,285.0726,285.2946,9228.0
2023-12-28 12:45:00,295.61,295.75,295.61,295.71,7155.0,285.3236,285.4587,285.3236,285.4201,7155.0
2023-12-28 12:50:00,295.73,295.79,295.68,295.69,10623.0,285.4394,285.4973,285.3912,285.4008,10623.0
2023-12-28 12:55:00,295.71,295.84,295.57,295.57,6111.0,285.4201,285.5456,285.285,285.285,6111.0
2023-12-28 13:00:00,295.63,295.69,295.41,295.46,7621.0,285.3429,285.4008,285.1305,285.1788,7621.0
2023-12-28 13:05:00,295.53,295.56,295.39,295.54,3616.0,285.2464,285.2753,285.1112,285.256,3616.0
2023-12-28 13:10:00,295.56,295.69,295.5,295.65,5587.0,285.2753,285.4008,285.2174,285.3622,5587.0
2023-12-28 13:15:00,295.67,295.85,295.59,295.81,5264.0,285.3815,285.5552,285.3043,285.5166,5264.0
2023-12-28 13:20:00,295.8,295.8,295.65,295.69,9482.0,285.507,285.507,285.3622,285.4008,9482.0
2023-12-28 13:25:00,295.65,295.69,295.56,295.67,7750.0,285.3622,285.4008,285.2753,285.3815,7750.0
2023-12-28 13:30:00,295.69,295.86,295.69,295.86,3824.0,285.4008,285.5649,285.4008,285.5649,3824.0
2023-12-28 13:35:00,295.86,296.04,295.85,295.92,10553.0,285.5649,285.7386,285.5552,285.6228,10553.0
2023-12-28 13:40:00,295.88,295.88,295.71,295.76,5410.0,285.5842,285.5842,285.4201,285.4684,5410.0
2023-12-28 13:45:00,295.78,295.95,295.77,295.94,5069.0,285.4877,285.6518,285.478,285.6421,5069.0
2023-12-28 13:50:00,295.94,296.06,295.9,296.0,8397.0,285.6421,285.7579,285.6035,285.7,8397.0
2023-12-28 13:55:00,295.95,296.03,295.92,295.98,3863.0,285.6518,285.729,285.6228,285.6807,3863.0
2023-12-28 14:00:00,295.96,296.11,295.92,296.09,9292.0,285.6614,285.8062,285.6228,285.7869,9292.0
2023-12-28 14:05:00,296.06,296.09,295.89,296.0,7343.0,285.7579,285.7869,285.5938,285.7,7343.0
2023-12-28 14:10:00,296.0,296.11,295.98,296.07,5143.0,285.7,285.8062,285.6807,285.7676,5143.0
2023-12-28 14:15:00,296.06,296.14,295.99,296.07,10340.0,285.7579,285.8351,285.6904,285.7676,10340.0
2023-12-28 14:20:00,296.03,296.14,295.97,296.07,5171.0,285.729,285.8351,285.6711,285.7676,5171.0
2023-12-28 14:25:00,296.06,296.21,296.06,296.19,9860.0,285.7579,285.9027,285.7579,285.8834,9860.0
2023-12-28 14:30:00,296.19,296.23,296.06,296.08,6245.0,285.8834,285.922,285.7579,285.7772,6245.0
2023-12-28 14:35:00,296.09,296.23,296.08,296.17,8491.0,285.7869,285.922,285.7772,285.8641,8491.0
2023-12-28 14:40:00,296.16,296.22,296.11,296.14,4747.0,285.8545,285.9124,285.8062,285.8351,4747.0
2023-12-28 14:45:00,296.15,296.37,296.13,296.34,7774.0,285.8448,286.0571,285.8255,286.0282,7774.0
2023-12-28 14:50:00,296.34,296.34,296.26,296.33,4520.0,286.0282,286.0282,285.951,286.0185,4520.0
2023-12-28 14:55:00,296.34,296.38,296.26,296.32,5301.0,286.0282,286.0668,285.951,286.0089,5301.0
2023-12-28 15:00:00,296.3,296.3,296.12,296.19,11248.0,285.9896,285.9896,285.8158,285.8834,11248.0
2023-12-28 15:05:00,296.23,296.3,296.17,296.24,4724.0,285.922,285.9896,285.8641,285.9317,4724.0
2023-12-28 15:10:00,296.22,296.3,296.14,296.25,11802.0,285.9124,285.9896,285.8351,285.9413,11802.0
2023-12-28 15:15:00,296.23,296.37,296.15,296.32,12814.0,285.922,286.0571,285.8448,286.0089,12814.0
2023-12-28 15:20:00,296.34,296.43,296.12,296.19,19548.0,286.0282,286.1151,285.8158,285.8834,19548.0
2023-12-28 15:25:00,296.17,296.35,296.14,296.35,9794.0,285.8641,286.0378,285.8351,286.0378,9794.0
2023-12-28 15:30:00,296.35,296.41,296.26,296.26,12078.0,286.0378,286.0958,285.951,285.951,12078.0
2023-12-28 15:35:00,296.26,296.43,296.25,296.43,16170.0,285.951,286.1151,285.9413,286.1151,16170.0
2023-12-28 15:40:00,296.43,296.47,296.32,296.43,16878.0,286.1151,286.1537,286.0089,286.1151,16878.0
2023-12-28 15:45:00,296.46,296.46,296.02,296.14,19890.0,286.144,286.144,285.7193,285.8351,19890.0
2023-12-28 15:50:00,296.16,296.22,295.88,296.02,32859.0,285.8545,285.9124,285.5842,285.7193,32859.0
2023-12-28 15:55:00,296.01,296.06,295.82,295.89,115533.0,285.7097,285.7579,285.5263,285.5938,115533.0
2023-12-29 09:30:00,295.83,296.62,295.83,296.45,46104.0,285.5359,286.2984,285.5359,286.1344,46104.0
2023-12-29 09:35:00,296.46,296.46,295.69,295.77,9228.0,286.144,286.144,285.4008,285.478,9228.0
2023-12-29 09:40:00,295.77,295.98,295.46,295.56,11079.0,285.478,285.6807,285.1788,285.2753,11079.0
2023-12-29 09:45:00,295.6,295.73,295.31,295.47,9240.0,285.3139,285.4394,285.034,285.1885,9240.0
2023-12-29 09:50:00,295.47,295.78,295.47,295.59,7270.0,285.1885,285.4877,285.1885,285.3043,7270.0
2023-12-29 09:55:00,295.66,295.66,295.36,295.49,21297.0,285.3718,285.3718,285.0823,285.2078,21297.0
2023-12-29 10:00:00,295.48,295.73,295.45,295.55,24068.0,285.1981,285.4394,285.1692,285.2657,24068.0
2023-12-29 10:05:00,295.55,295.85,295.55,295.61,15858.0,285.2657,285.5552,285.2657,285.3236,15858.0
2023-12-29 10:10:00,295.58,295.87,295.55,295.85,8071.0,285.2946,285.5745,285.2657,285.5552,8071.0
2023-12-29 10:15:00,295.89,295.96,295.71,295.83,7602.0,285.5938,285.6614,285.4201,285.5359,7602.0
2023-12-29 10:20:00,295.78,295.94,295.75,295.92,4990.0,285.4877,285.6421,285.4587,285.6228,4990.0
2023-12-29 10:25:00,295.96,296.17,295.96,296.16,7343.0,285.6614,285.8641,285.6614,285.8545,7343.0
2023-12-29 10:30:00,296.22,296.52,296.2,296.4,11153.0,285.9124,286.2019,285.8931,286.0861,11153.0
2023-12-29 10:35:00,296.4,296.41,296.21,296.38,5005.0,286.0861,286.0958,285.9027,286.0668,5005.0
2023-12-29 10:40:00,296.39,296.83,296.31,296.76,10279.0,286.0764,286.5011,285.9992,286.4336,10279.0
2023-12-29 10:45:00,296.79,296.85,296.34,296.55,14832.0,286.4625,286.5204,286.0282,286.2309,14832.0
2023-12-29 10:50:00,296.53,296.61,296.39,296.49,5937.0,286.2116,286.2888,286.0764,286.173,5937.0
2023-12-29 10:55:00,296.48,296.73,296.48,296.5,7397.0,286.1633,286.4046,286.1633,286.1826,7397.0
2023-12-29 11:00:00,296.57,296.72,296.55,296.63,6842.0,286.2502,286.395,286.2309,286.3081,6842.0
2023-12-29 11:05:00,296.66,296.76,296.63,296.7,5024.0,286.3371,286.4336,286.3081,286.3757,5024.0
2023-12-29 11:10:00,296.67,296.73,296.39,296.5,8732.0,286.3467,286.4046,286.0764,286.1826,8732.0
2023-12-29 11:15:00,296.5,296.5,296.19,296.22,13534.0,286.1826,286.1826,285.8834,285.9124,13534.0
2023-12-29 11:20:00,296.26,296.38,296.2,296.29,11981.0,285.951,286.0668,285.8931,285.9799,11981.0
2023-12-29 11:25:00,296.28,296.45,296.0,296.13,9078.0,285.9703,286.1344,285.7,285.8255,9078.0
2023-12-29 11:30:00,296.1,296.36,296.08,296.1,9222.0,285.7965,286.0475,285.7772,285.7965,9222.0
2023-12-29 11:35:00,296.14,296.25,296.13,296.14,6851.0,285.8351,285.9413,285.8255,285.8351,6851.0
2023-12-29 11:40:00,296.2,296.22,296.01,296.12,9015.0,285.8931,285.9124,285.7097,285.8158,9015.0
2023-12-29 11:45:00,296.16,296.23,296.11,296.16,6674.0,285.8545,285.922,285.8062,285.8545,6674.0
2023-12-29 11:50:00,296.12,296.12,295.89,295.93,11400.0,285.8158,285.8158,285.5938,285.6325,11400.0
2023-12-29 11:55:00,295.98,296.02,295.92,295.96,5606.0,285.6807,285.7193,285.6228,285.6614,5606.0
2023-12-29 12:00:00,296.0,296.11,295.88,295.98,10120.0,285.7,285.8062,285.5842,285.6807,10120.0
2023-12-29 12:05:00,295.98,296.03,295.9,295.94,5837.0,285.6807,285.729,285.6035,285.6421,5837.0
2023-12-29 12:10:00,295.92,295.96,295.76,295.88,12357.0,285.6228,285.6614,285.4684,285.5842,12357.0
2023-12-29 12:15:00,295.84,295.98,295.74,295.9,10056.0,285.5456,285.6807,285.4491,285.6035,10056.0
2023-12-29 12:20:00,295.89,295.92,295.59,295.82,10613.0,285.5938,285.6228,285.3043,285.5263,10613.0
2023-12-29 12:25:00,295.8,295.83,295.76,295.81,3002.0,285.507,285.5359,285.4684,285.5166,3002.0
2023-12-29 12:30:00,295.82,295.9,295.8,295.86,5620.0,285.5263,285.6035,285.507,285.5649,5620.0
2023-12-29 12:35:00,295.94,295.97,295.87,295.91,3526.0,285.6421,285.6711,285.5745,285.6132,3526.0
2023-12-29 12:40:00,295.91,295.96,295.83,295.85,4982.0,285.6132,285.6614,285.5359,285.5552,4982.0
2023-12-29 12:45:00,295.9,295.97,295.68,295.7,7762.0,285.6035,285.6711,285.3912,285.4105,7762.0
2023-12-29 12:50:00,295.73,295.89,295.73,295.83,4168.0,285.4394,285.5938,285.4394,285.5359,4168.0
2023-12-29 12:55:00,295.86,296.09,295.86,296.05,4863.0,285.5649,285.7869,285.5649,285.7483,4863.0
2023-12-29 13:00:00,296.06,296.2,295.93,296.19,5704.0,285.7579,285.8931,285.6325,285.8834,5704.0
2023-12-29 13:05:00,296.23,296.25,296.16,296.19,3835.0,285.922,285.9413,285.8545,285.8834,3835.0
2023-12-29 13:10:00,296.19,296.41,296.18,296.27,8494.0,285.8834,286.0958,285.8738,285.9606,8494.0
2023-12-29 13:15:00,296.29,296.32,296.18,296.21,5622.0,285.9799,286.0089,285.8738,285.9027,5622.0
2023-12-29 13:20:00,296.18,296.33,296.12,296.14,5184.0,285.8738,286.0185,285.8158,285.8351,5184.0
2023-12-29 13:25:00,296.13,296.3,296.07,296.26,5913.0,285.8255,285.9896,285.7676,285.951,5913.0
2023-12-29 13:30:00,296.28,296.4,296.22,296.27,5403.0,285.9703,286.0861,285.9124,285.9606,5403.0
2023-12-29 13:35:00,296.32,296.32,296.24,296.28,4046.0,286.0089,286.0089,285.9317,285.9703,4046.0
2023-12-29 13:40:00,296.27,296.33,296.2,296.3,4759.0,285.9606,286.0185,285.8931,285.9896,4759.0
2023-12-29 13:45:00,296.3,296.37,296.27,296.35,5086.0,285.9896,286.0571,285.9606,286.0378,5086.0
2023-12-29 13:50:00,296.38,296.47,296.31,296.31,4594.0,286.0668,286.1537,285.9992,285.9992,4594.0
2023-12-29 13:55:00,296.29,296.39,296.21,296.24,2998.0,285.9799,286.0764,285.9027,285.9317,2998.0
2023-12-29 14:00:00,296.26,296.37,296.25,296.37,8081.0,285.951,286.0571,285.9413,286.0571,8081.0
2023-12-29 14:05:00,296.37,296.46,296.3,296.3,4903.0,286.0571,286.144,285.9896,285.9896,4903.0
2023-12-29 14:10:00,296.31,296.42,296.3,296.4,5037.0,285.9992,286.1054,285.9896,286.0861,5037.0
2023-12-29 14:15:00,296.37,296.44,296.34,296.39,5018.0,286.0571,286.1247,286.0282,286.0764,5018.0
2023-12-29 14:20:00,296.41,296.47,296.36,296.46,5583.0,286.0958,286.1537,286.0475,286.144,5583.0
2023-12-29 14:25:00,296.47,296.53,296.3,296.33,14012.0,286.1537,286.2116,285.9896,286.0185,14012.0
2023-12-29 14:30:00,296.38,296.45,296.36,296.41,6133.0,286.0668,286.1344,286.0475,286.0958,6133.0
2023-12-29 14:35:00,296.4,296.43,296.36,296.4,4917.0,286.0861,286.1151,286.0475,286.0861,4917.0
2023-12-29 14:40:00,296.4,296.48,296.35,296.43,5524.0,286.0861,286.1633,286.0378,286.1151,5524.0
2023-12-29 14:45:00,296.43,296.56,296.43,296.55,7668.0,286.1151,286.2405,286.1151,286.2309,7668.0
2023-12-29 14:50:00,296.53,296.54,296.38,296.39,19485.0,286.2116,286.2212,286.0668,286.0764,19485.0
2023-12-29 14:55:00,296.42,296.46,296.3,296.42,6689.0,286.1054,286.144,285.9896,286.1054,6689.0
2023-12-29 15:00:00,296.4,296.46,296.27,296.27,7941.0,286.0861,286.144,285.9606,285.9606,7941.0
2023-12-29 15:05:00,296.29,296.5,296.27,296.47,7420.0,285.9799,286.1826,285.9606,286.1537,7420.0
2023-12-29 15:10:00,296.47,296.5,296.3,296.35,10660.0,286.1537,286.1826,285.9896,286.0378,10660.0
2023-12-29 15:15:00,296.36,296.45,296.27,296.27,12166.0,286.0475,286.1344,285.9606,285.9606,12166.0
2023-12-29 15:20:00,296.25,296.37,296.12,296.33,8506.0,285.9413,286.0571,285.8158,286.0185,8506.0
2023-12-29 15:25:00,296.32,296.59,296.3,296.57,12380.0,286.0089,286.2695,285.9896,286.2502,12380.0
2023-12-29 15:30:00,296.56,296.58,296.41,296.44,30721.0,286.2405,286.2598,286.0958,286.1247,30721.0
2023-12-29 15:35:00,296.44,296.49,296.34,296.37,11454.0,286.1247,286.173,286.0282,286.0571,11454.0
2023-12-29 15:40:00,296.39,296.43,296.17,296.18,17200.0,286.0764,286.1151,285.8641,285.8738,17200.0
2023-12-29 15:45:00,296.17,296.29,296.01,296.07,31210.0,285.8641,285.9799,285.7097,285.7676,31210.0
2023-12-29 15:50:00,296.09,296.45,295.96,296.16,41826.0,285.7869,286.1344,285.6614,285.8545,41826.0
2023-12-29 15:55:00,296.18,296.73,296.0,296.42,123899.0,285.8738,286.4046,285.7,286.1054,123899.0
2024-01-02 09:30:00,295.05,296.37,295.05,296.32,78522.0,284.7831,286.0571,284.7831,286.0089,78522.0
2024-01-02 09:35:00,296.29,296.29,295.42,295.49,16472.0,285.9799,285.9799,285.1402,285.2078,16472.0
2024-01-02 09:40:00,295.5,296.23,295.49,295.87,21452.0,285.2174,285.922,285.2078,285.5745,21452.0
2024-01-02 09:45:00,295.9,296.5,295.83,296.23,22642.0,285.6035,286.1826,285.5359,285.922,22642.0
2024-01-02 09:50:00,296.24,296.33,295.83,296.17,14984.0,285.9317,286.0185,285.5359,285.8641,14984.0
2024-01-02 09:55:00,296.3,296.75,296.3,296.51,14439.0,285.9896,286.4239,285.9896,286.1923,14439.0
2024-01-02 10:00:00,296.54,296.54,295.89,295.9,11639.0,286.2212,286.2212,285.5938,285.6035,11639.0
2024-01-02 10:05:00,295.86,296.19,295.85,296.15,8603.0,285.5649,285.8834,285.5552,285.8448,8603.0
2024-01-02 10:10:00,296.11,296.35,295.98,296.21,8578.0,285.8062,286.0378,285.6807,285.9027,8578.0
2024-01-02 10:15:00,296.24,296.4,295.95,296.03,9051.0,285.9317,286.0861,285.6518,285.729,9051.0
2024-01-02 10:20:00,296.0,296.08,295.74,295.94,10232.0,285.7,285.7772,285.4491,285.6421,10232.0
2024-01-02 10:25:00,295.98,296.1,295.9,296.02,10100.0,285.6807,285.7965,285.6035,285.7193,10100.0
2024-01-02 10:30:00,296.08,296.2,295.93,296.11,13646.0,285.7772,285.8931,285.6325,285.8062,13646.0
2024-01-02 10:35:00,296.15,296.31,296.02,296.19,7579.0,285.8448,285.9992,285.7193,285.8834,7579.0
2024-01-02 10:40:00,296.23,296.7,296.13,296.65,13175.0,285.922,286.3757,285.8255,286.3274,13175.0
2024-01-02 10:45:00,296.65,297.23,296.59,297.12,30708.0,286.3274,286.8872,286.2695,286.781,30708.0
2024-01-02 10:50:00,297.2,297.27,296.71,296.78,18807.0,286.8583,286.9258,286.3853,286.4529,18807.0
2024-01-02 10:55:00,296.8,297.04,296.7,296.83,21090.0,286.4722,286.7038,286.3757,286.5011,21090.0
2024-01-02 11:00:00,296.84,296.9,296.52,296.67,10113.0,286.5108,286.5687,286.2019,286.3467,10113.0
2024-01-02 11:05:00,296.66,296.7,296.37,296.59,12024.0,286.3371,286.3757,286.0571,286.2695,12024.0
2024-01-02 11:10:00,296.62,296.68,296.16,296.26,12340.0,286.2984,286.3564,285.8545,285.951,12340.0
2024-01-02 11:15:00,296.32,296.32,296.06,296.07,12072.0,286.0089,286.0089,285.7579,285.7676,12072.0
2024-01-02 11:20:00,296.06,296.18,295.9,295.93,20900.0,285.7579,285.8738,285.6035,285.6325,20900.0
2024-01-02 11:25:00,295.93,295.97,295.8,295.94,28530.0,285.6325,285.6711,285.507,285.6421,28530.0
2024-01-02 11:30:00,295.9,296.04,295.68,296.03,14354.0,285.6035,285.7386,285.3912,285.729,14354.0
2024-01-02 11:35:00,296.03,296.05,295.53,295.53,14147.0,285.729,285.7483,285.2464,285.2464,14147.0
2024-01-02 11:40:00,295.53,295.96,295.53,295.94,16497.0,285.2464,285.6614,285.2464,285.6421,16497.0
2024-01-02 11:45:00,295.93,296.09,295.9,296.04,14879.0,285.6325,285.7869,285.6035,285.7386,14879.0
2024-01-02 11:50:00,296.04,296.53,296.01,296.41,7880.0,285.7386,286.2116,285.7097,286.0958,7880.0
2024-01-02 11:55:00,296.43,296.55,296.37,296.4,12722.0,286.1151,286.2309,286.0571,286.0861,12722.0
2024-01-02 12:00:00,296.42,296.51,296.25,296.25,16290.0,286.1054,286.1923,285.9413,285.9413,16290.0
2024-01-02 12:05:00,296.28,296.53,296.23,296.49,7917.0,285.9703,286.2116,285.922,286.173,7917.0
2024-01-02 12:10:00,296.47,296.63,296.35,296.5,13568.0,286.1537,286.3081,286.0378,286.1826,13568.0
2024-01-02 12:15:00,296.43,296.44,296.2,296.27,10531.0,286.1151,286.1247,285.8931,285.9606,10531.0
2024-01-02 12:20:00,296.33,296.66,296.3,296.61,5993.0,286.0185,286.3371,285.9896,286.2888,5993.0
2024-01-02 12:25:00,296.66,296.69,296.51,296.58,9627.0,286.3371,286.366,286.1923,286.2598,9627.0
2024-01-02 12:30:00,296.56,296.78,296.49,296.78,8918.0,286.2405,286.4529,286.173,286.4529,8918.0
2024-01-02 12:35:00,296.8,296.89,296.76,296.77,13374.0,286.4722,286.559,286.4336,286.4432,13374.0
2024-01-02 12:40:00,296.76,296.85,296.67,296.83,11870.0,286.4336,286.5204,286.3467,286.5011,11870.0
2024-01-02 12:45:00,296.84,297.1,296.83,296.94,16715.0,286.5108,286.7617,286.5011,286.6073,16715.0
2024-01-02 12:50:00,296.92,296.92,296.54,296.79,8833.0,286.588,286.588,286.2212,286.4625,8833.0
2024-01-02 12:55:00,296.77,296.81,296.69,296.79,6922.0,286.4432,286.4818,286.366,286.4625,6922.0
2024-01-02 13:00:00,296.82,296.85,296.6,296.6,6594.0,286.4915,286.5204,286.2791,286.2791,6594.0
2024-01-02 13:05:00,296.63,296.89,296.56,296.8,5978.0,286.3081,286.559,286.2405,286.4722,5978.0
2024-01-02 13:10:00,296.8,296.92,296.76,296.76,11873.0,286.4722,286.588,286.4336,286.4336,11873.0
2024-01-02 13:15:00,296.74,296.93,296.71,296.93,7945.0,286.4143,286.5977,286.3853,286.5977,7945.0
2024-01-02 13:20:00,296.95,296.95,296.74,296.85,9004.0,286.617,286.617,286.4143,286.5204,9004.0
2024-01-02 13:25:00,296.82,296.96,296.76,296.78,9494.0,286.4915,286.6266,286.4336,286.4529,9494.0
2024-01-02 13:30:00,296.76,296.79,296.61,296.75,6657.0,286.4336,286.4625,286.2888,286.4239,6657.0
2024-01-02 13:35:00,296.76,296.76,296.63,296.72,9732.0,286.4336,286.4336,286.3081,286.395,9732.0
2024-01-02 13:40:00,296.74,296.94,296.74,296.86,11521.0,286.4143,286.6073,286.4143,286.5301,11521.0
2024-01-02 13:45:00,296.84,296.92,296.67,296.91,5378.0,286.5108,286.588,286.3467,286.5784,5378.0
2024-01-02 13:50:00,296.91,296.98,296.7,296.73,8659.0,286.5784,286.6459,286.3757,286.4046,8659.0
2024-01-02 13:55:00,296.79,296.89,296.68,296.85,9377.0,286.4625,286.559,286.3564,286.5204,9377.0
2024-01-02 14:00:00,296.83,296.99,296.75,296.98,15746.0,286.5011,286.6556,286.4239,286.6459,15746.0
2024-01-02 14:05:00,296.98,297.05,296.83,296.88,12458.0,286.6459,286.7135,286.5011,286.5494,12458.0
2024-01-02 14:10:00,296.93,296.96,296.8,296.87,17146.0,286.5977,286.6266,286.4722,286.5397,17146.0
2024-01-02 14:15:00,296.88,297.14,296.88,297.03,12738.0,286.5494,286.8003,286.5494,286.6942,12738.0
2024-01-02 14:20:00,297.01,297.18,296.85,296.88,12674.0,286.6749,286.839,286.5204,286.5494,12674.0
2024-01-02 14:25:00,296.9,296.95,296.81,296.95,11234.0,286.5687,286.617,286.4818,286.617,11234.0
2024-01-02 14:30:00,296.93,297.09,296.78,296.85,12870.0,286.5977,286.7521,286.4529,286.5204,12870.0
2024-01-02 14:35:00,296.85,297.01,296.8,296.96,12295.0,286.5204,286.6749,286.4722,286.6266,12295.0
2024-01-02 14:40:00,296.94,297.11,296.88,296.9,14802.0,286.6073,286.7714,286.5494,286.5687,14802.0
2024-01-02 14:45:00,296.89,296.99,296.8,296.82,12659.0,286.559,286.6556,286.4722,286.4915,12659.0
2024-01-02 14:50:00,296.84,296.87,296.65,296.68,11625.0,286.5108,286.5397,286.3274,286.3564,11625.0
2024-01-02 14:55:00,296.64,296.71,296.56,296.63,12750.0,286.3177,286.3853,286.2405,286.3081,12750.0
2024-01-02 15:00:00,296.63,296.79,296.59,296.65,17873.0,286.3081,286.4625,286.2695,286.3274,17873.0
2024-01-02 15:05:00,296.59,296.68,296.42,296.63,13123.0,286.2695,286.3564,286.1054,286.3081,13123.0
2024-01-02 15:10:00,296.64,296.8,296.5,296.78,13117.0,286.3177,286.4722,286.1826,286.4529,13117.0
2024-01-02 15:15:00,296.8,296.8,296.58,296.68,15890.0,286.4722,286.4722,286.2598,286.3564,15890.0
2024-01-02 15:20:00,296.66,296.88,296.65,296.77,17035.0,286.3371,286.5494,286.3274,286.4432,17035.0
2024-01-02 15:25:00,296.78,296.98,296.77,296.83,18321.0,286.4529,286.6459,286.4432,286.5011,18321.0
2024-01-02 15:30:00,296.82,296.93,296.71,296.8,19433.0,286.4915,286.5977,286.3853,286.4722,19433.0
2024-01-02 15:35:00,296.82,296.95,296.75,296.83,15149.0,286.4915,286.617,286.4239,286.5011,15149.0
2024-01-02 15:40:00,296.81,296.83,296.58,296.77,17507.0,286.4818,286.5011,286.2598,286.4432,17507.0
2024-01-02 15:45:00,296.79,296.97,296.75,296.95,25558.0,286.4625,286.6363,286.4239,286.617,25558.0
2024-01-02 15:50:00,296.98,297.2,296.82,296.92,63674.0,286.6459,286.8583,286.4915,286.588,63674.0
2024-01-02 15:55:00,296.98,297.28,296.68,297.04,216130.0,286.6459,286.9355,286.3564,286.7038,216130.0
2024-01-03 09:30:00,297.0,297.59,296.32,296.55,77310.0,286.6652,287.2347,286.0089,286.2309,77310.0
2024-01-03 09:35:00,296.56,296.87,295.9,296.7,28077.0,286.2405,286.5397,285.6035,286.3757,28077.0
2024-01-03 09:40:00,296.8,296.9,295.71,295.89,15123.0,286.4722,286.5687,285.4201,285.5938,15123.0
2024-01-03 09:45:00,295.92,296.63,295.92,296.63,16807.0,285.6228,286.3081,285.6228,286.3081,16807.0
2024-01-03 09:50:00,296.49,296.98,296.34,296.94,14252.0,286.173,286.6459,286.0282,286.6073,14252.0
2024-01-03 09:55:00,296.96,297.62,296.95,297.55,18230.0,286.6266,287.2636,286.617,287.1961,18230.0
2024-01-03 10:00:00,297.52,297.95,297.37,297.95,24434.0,287.1671,287.5822,287.0223,287.5822,24434.0
2024-01-03 10:05:00,297.99,297.99,297.4,297.42,14333.0,287.6208,287.6208,287.0513,287.0706,14333.0
2024-01-03 10:10:00,297.42,297.75,297.22,297.29,16662.0,287.0706,287.3891,286.8776,286.9451,16662.0
2024-01-03 10:15:00,297.18,297.42,297.06,297.32,18630.0,286.839,287.0706,286.7231,286.9741,18630.0
2024-01-03 10:20:00,297.35,297.57,297.0,297.21,10317.0,287.003,287.2154,286.6652,286.8679,10317.0
2024-01-03 10:25:00,297.27,297.86,297.27,297.72,9422.0,286.9258,287.4953,286.9258,287.3602,9422.0
2024-01-03 10:30:00,297.71,297.79,297.54,297.77,10686.0,287.3505,287.4277,287.1864,287.4084,10686.0
2024-01-03 10:35:00,297.77,297.94,297.22,297.34,97310.0,287.4084,287.5725,286.8776,286.9934,97310.0
2024-01-03 10:40:00,297.35,297.37,296.94,297.1,27956.0,287.003,287.0223,286.6073,286.7617,27956.0
2024-01-03 10:45:00,297.19,297.35,296.77,296.87,16066.0,286.8486,287.003,286.4432,286.5397,16066.0
2024-01-03 10:50:00,296.88,296.88,296.34,296.41,15099.0,286.5494,286.5494,286.0282,286.0958,15099.0
2024-01-03 10:55:00,296.41,296.58,296.41,296.52,9412.0,286.0958,286.2598,286.0958,286.2019,9412.0
2024-01-03 11:00:00,296.48,296.63,296.26,296.32,7237.0,286.1633,286.3081,285.951,286.0089,7237.0
2024-01-03 11:05:00,296.32,296.56,296.2,296.34,15133.0,286.0089,286.2405,285.8931,286.0282,15133.0
2024-01-03 11:10:00,296.38,296.64,296.38,296.54,6866.0,286.0668,286.3177,286.0668,286.2212,6866.0
2024-01-03 11:15:00,296.62,296.71,296.2,296.24,14373.0,286.2984,286.3853,285.8931,285.9317,14373.0
2024-01-03 11:20:00,296.27,296.58,296.19,296.58,9818.0,285.9606,286.2598,285.8834,286.2598,9818.0
2024-01-03 11:25:00,296.64,296.64,296.26,296.34,9427.0,286.3177,286.3177,285.951,286.0282,9427.0
2024-01-03 11:30:00,296.28,296.53,296.24,296.53,4627.0,285.9703,286.2116,285.9317,286.2116,4627.0
2024-01-03 11:35:00,296.55,296.6,296.38,296.38,10305.0,286.2309,286.2791,286.0668,286.0668,10305.0
2024-01-03 11:40:00,296.37,296.43,296.1,296.43,8983.0,286.0571,286.1151,285.7965,286.1151,8983.0
2024-01-03 11:45:00,296.36,296.43,296.24,296.25,9304.0,286.0475,286.1151,285.9317,285.9413,9304.0
2024-01-03 11:50:00,296.28,296.32,296.05,296.15,10932.0,285.9703,286.0089,285.7483,285.8448,10932.0
2024-01-03 11:55:00,296.15,296.21,295.96,296.0,8302.0,285.8448,285.9027,285.6614,285.7,8302.0
2024-01-03 12:00:00,296.06,296.11,295.96,296.08,5166.0,285.7579,285.8062,285.6614,285.7772,5166.0
2024-01-03 12:05:00,296.08,296.27,296.01,296.27,26767.0,285.7772,285.9606,285.7097,285.9606,26767.0
2024-01-03 12:10:00,296.25,296.27,295.91,296.1,27199.0,285.9413,285.9606,285.6132,285.7965,27199.0
2024-01-03 12:15:00,296.08,296.21,295.93,295.93,9522.0,285.7772,285.9027,285.6325,285.6325,9522.0
2024-01-03 12:20:00,295.98,296.01,295.72,295.76,15110.0,285.6807,285.7097,285.4298,285.4684,15110.0
2024-01-03 12:25:00,295.77,295.9,295.66,295.86,14150.0,285.478,285.6035,285.3718,285.5649,14150.0
2024-01-03 12:30:00,295.89,296.02,295.83,295.85,12867.0,285.5938,285.7193,285.5359,285.5552,12867.0
2024-01-03 12:35:00,295.9,296.01,295.75,295.78,6588.0,285.6035,285.7097,285.4587,285.4877,6588.0
2024-01-03 12:40:00,295.79,296.23,295.79,296.19,7187.0,285.4973,285.922,285.4973,285.8834,7187.0
2024-01-03 12:45:00,296.26,296.3,296.08,296.2,7709.0,285.951,285.9896,285.7772,285.8931,7709.0
2024-01-03 12:50:00,296.18,296.3,296.09,296.3,3751.0,285.8738,285.9896,285.7869,285.9896,3751.0
2024-01-03 12:55:00,296.31,296.5,296.25,296.47,12206.0,285.9992,286.1826,285.9413,286.1537,12206.0
2024-01-03 13:00:00,296.49,296.66,296.29,296.48,21510.0,286.173,286.3371,285.9799,286.1633,21510.0
2024-01-03 13:05:00,296.42,296.67,296.29,296.66,7615.0,286.1054,286.3467,285.9799,286.3371,7615.0
2024-01-03 13:10:00,296.68,296.7,296.39,296.41,6380.0,286.3564,286.3757,286.0764,286.0958,6380.0
2024-01-03 13:15:00,296.4,296.51,296.39,296.47,8360.0,286.0861,286.1923,286.0764,286.1537,8360.0
2024-01-03 13:20:00,296.47,296.48,296.33,296.44,6586.0,286.1537,286.1633,286.0185,286.1247,6586.0
2024-01-03 13:25:00,296.44,296.45,296.32,296.43,5631.0,286.1247,286.1344,286.0089,286.1151,5631.0
2024-01-03 13:30:00,296.41,296.63,296.4,296.5,19007.0,286.0958,286.3081,286.0861,286.1826,19007.0
2024-01-03 13:35:00,296.49,296.72,296.42,296.69,11425.0,286.173,286.395,286.1054,286.366,11425.0
2024-01-03 13:40:00,296.69,296.86,296.53,296.56,12182.0,286.366,286.5301,286.2116,286.2405,12182.0
2024-01-03 13:45:00,296.46,296.47,296.3,296.33,9747.0,286.144,286.1537,285.9896,286.0185,9747.0
2024-01-03 13:50:00,296.31,296.36,296.1,296.25,8302.0,285.9992,286.0475,285.7965,285.9413,8302.0
2024-01-03 13:55:00,296.21,296.28,295.93,295.93,10403.0,285.9027,285.9703,285.6325,285.6325,10403.0
2024-01-03 14:00:00,295.94,296.13,295.66,295.67,13026.0,285.6421,285.8255,285.3718,285.3815,13026.0
2024-01-03 14:05:00,295.68,295.74,295.38,295.6,8913.0,285.3912,285.4491,285.1016,285.3139,8913.0
2024-01-03 14:10:00,295.57,295.86,295.57,295.82,7316.0,285.285,285.5649,285.285,285.5263,7316.0
2024-01-03 14:15:00,295.78,295.93,295.64,295.68,8527.0,285.4877,285.6325,285.3525,285.3912,8527.0
2024-01-03 14:20:00,295.61,295.73,295.52,295.72,6531.0,285.3236,285.4394,285.2367,285.4298,6531.0
2024-01-03 14:25:00,295.71,296.11,295.66,295.97,7640.0,285.4201,285.8062,285.3718,285.6711,7640.0
2024-01-03 14:30:00,296.01,296.03,295.72,295.81,6280.0,285.7097,285.729,285.4298,285.5166,6280.0
2024-01-03 14:35:00,295.86,295.97,295.69,295.85,7488.0,285.5649,285.6711,285.4008,285.5552,7488.0
2024-01-03 14:40:00,295.86,296.22,295.81,296.15,6808.0,285.5649,285.9124,285.5166,285.8448,6808.0
2024-01-03 14:45:00,296.12,296.15,295.93,296.06,5948.0,285.8158,285.8448,285.6325,285.7579,5948.0
2024-01-03 14:50:00,295.91,295.99,295.86,295.94,7870.0,285.6132,285.6904,285.5649,285.6421,7870.0
2024-01-03 14:55:00,295.91,296.0,295.87,295.89,7053.0,285.6132,285.7,285.5745,285.5938,7053.0
2024-01-03 15:00:00,295.85,295.85,295.34,295.51,12367.0,285.5552,285.5552,285.063,285.2271,12367.0
2024-01-03 15:05:00,295.52,295.61,295.36,295.54,11191.0,285.2367,285.3236,285.0823,285.256,11191.0
2024-01-03 15:10:00,295.54,295.57,295.3,295.31,8601.0,285.256,285.285,285.0244,285.034,8601.0
2024-01-03 15:15:00,295.23,295.5,295.16,295.49,12855.0,284.9568,285.2174,284.8892,285.2078,12855.0
2024-01-03 15:20:00,295.51,295.51,295.12,295.22,15441.0,285.2271,285.2271,284.8506,284.9472,15441.0
2024-01-03 15:25:00,295.21,295.34,295.06,295.32,12716.0,284.9375,285.063,284.7927,285.0437,12716.0
2024-01-03 15:30:00,295.31,295.59,295.29,295.5,15950.0,285.034,285.3043,285.0147,285.2174,15950.0
2024-01-03 15:35:00,295.55,295.61,295.34,295.54,18233.0,285.2657,285.3236,285.063,285.256,18233.0
2024-01-03 15:40:00,295.52,295.68,295.13,295.18,22285.0,285.2367,285.3912,284.8603,284.9086,22285.0
2024-01-03 15:45:00,295.16,295.38,294.96,294.97,37366.0,284.8892,285.1016,284.6962,284.7059,37366.0
2024-01-03 15:50:00,294.93,294.93,294.25,294.34,71676.0,284.6673,284.6673,284.0109,284.0978,71676.0
2024-01-03 15:55:00,294.37,294.69,294.26,294.37,135772.0,284.1267,284.4356,284.0206,284.1267,135772.0
2024-01-04 09:30:00,295.32,295.55,294.82,294.82,44068.0,285.0437,285.2657,284.5611,284.5611,44068.0
2024-01-04 09:35:00,294.76,295.77,294.32,295.15,23082.0,284.5032,285.478,284.0785,284.8796,23082.0
2024-01-04 09:40:00,295.09,295.68,295.0,295.41,6052.0,284.8217,285.3912,284.7348,285.1305,6052.0
2024-01-04 09:45:00,295.28,295.61,295.1,295.25,25265.0,285.0051,285.3236,284.8313,284.9761,25265.0
2024-01-04 09:50:00,295.31,295.59,295.17,295.27,26170.0,285.034,285.3043,284.8989,284.9954,26170.0
2024-01-04 09:55:00,295.29,295.29,294.99,295.0,19766.0,285.0147,285.0147,284.7252,284.7348,19766.0
2024-01-04 10:00:00,295.06,295.37,294.94,295.1,11621.0,284.7927,285.0919,284.6769,284.8313,11621.0
2024-01-04 10:05:00,295.09,295.11,294.95,295.11,4917.0,284.8217,284.841,284.6866,284.841,4917.0
2024-01-04 10:10:00,295.1,295.5,295.0,295.36,13205.0,284.8313,285.2174,284.7348,285.0823,13205.0
2024-01-04 10:15:00,295.36,295.51,295.12,295.2,10717.0,285.0823,285.2271,284.8506,284.9279,10717.0
2024-01-04 10:20:00,295.19,295.2,294.99,295.13,8104.0,284.9182,284.9279,284.7252,284.8603,8104.0
2024-01-04 10:25:00,295.19,295.28,295.07,295.07,7140.0,284.9182,285.0051,284.8024,284.8024,7140.0
2024-01-04 10:30:00,295.04,295.2,294.75,295.2,10895.0,284.7734,284.9279,284.4935,284.9279,10895.0
2024-01-04 10:35:00,295.19,295.25,294.89,294.89,9473.0,284.9182,284.9761,284.6286,284.6286,9473.0
2024-01-04 10:40:00,294.79,295.44,294.78,295.44,12129.0,284.5321,285.1595,284.5225,285.1595,12129.0
2024-01-04 10:45:00,295.43,295.62,295.31,295.53,13057.0,285.1499,285.3332,285.034,285.2464,13057.0
2024-01-04 10:50:00,295.55,295.74,295.48,295.73,8012.0,285.2657,285.4491,285.1981,285.4394,8012.0
2024-01-04 10:55:00,295.74,296.0,295.66,295.99,8406.0,285.4491,285.7,285.3718,285.6904,8406.0
2024-01-04 11:00:00,296.0,296.0,295.78,295.92,10628.0,285.7,285.7,285.4877,285.6228,10628.0
2024-01-04 11:05:00,295.98,296.27,295.94,296.27,6454.0,285.6807,285.9606,285.6421,285.9606,6454.0
2024-01-04 11:10:00,296.3,296.89,296.25,296.84,16972.0,285.9896,286.559,285.9413,286.5108,16972.0
2024-01-04 11:15:00,296.86,297.09,296.52,296.58,28138.0,286.5301,286.7521,286.2019,286.2598,28138.0
2024-01-04 11:20:00,296.53,296.72,296.48,296.72,21120.0,286.2116,286.395,286.1633,286.395,21120.0
2024-01-04 11:25:00,296.7,296.85,296.65,296.77,15404.0,286.3757,286.5204,286.3274,286.4432,15404.0
2024-01-04 11:30:00,296.78,296.78,296.52,296.68,16149.0,286.4529,286.4529,286.2019,286.3564,16149.0
2024-01-04 11:35:00,296.66,297.0,296.59,296.89,12915.0,286.3371,286.6652,286.2695,286.559,12915.0
2024-01-04 11:40:00,296.85,297.0,296.74,296.75,10746.0,286.5204,286.6652,286.4143,286.4239,10746.0
2024-01-04 11:45:00,296.77,297.27,296.7,297.16,15745.0,286.4432,286.9258,286.3757,286.8197,15745.0
2024-01-04 11:50:00,297.21,297.23,296.91,297.17,9755.0,286.8679,286.8872,286.5784,286.8293,9755.0
2024-01-04 11:55:00,297.14,297.14,296.87,297.03,9627.0,286.8003,286.8003,286.5397,286.6942,9627.0
2024-01-04 12:00:00,296.96,297.0,296.59,296.84,4938.0,286.6266,286.6652,286.2695,286.5108,4938.0
2024-01-04 12:05:00,296.89,297.03,296.81,296.81,7232.0,286.559,286.6942,286.4818,286.4818,7232.0
2024-01-04 12:10:00,296.87,296.87,296.69,296.7,6843.0,286.5397,286.5397,286.366,286.3757,6843.0
2024-01-04 12:15:00,296.65,296.69,296.52,296.52,9646.0,286.3274,286.366,286.2019,286.2019,9646.0
2024-01-04 12:20:00,296.54,296.54,290.92,293.05,407185.0,286.2212,286.2212,280.7968,282.8527,407185.0
2024-01-04 12:25:00,293.19,294.0,292.51,293.14,210004.0,282.9878,283.7696,282.3315,282.9395,210004.0
2024-01-04 12:30:00,292.92,293.56,291.58,292.61,115201.0,282.7272,283.3449,281.4338,282.428,115201.0
2024-01-04 12:35:00,292.67,293.84,292.04,293.47,62938.0,282.4859,283.6152,281.8778,283.2581,62938.0
2024-01-04 12:40:00,293.42,293.47,292.64,292.73,35675.0,283.2098,283.2581,282.4569,282.5438,35675.0
2024-01-04 12:45:00,292.72,293.32,292.35,293.32,33606.0,282.5342,283.1133,282.177,283.1133,33606.0
2024-01-04 12:50:00,293.33,293.36,292.9,293.03,22374.0,283.1229,283.1519,282.7079,282.8334,22374.0
2024-01-04 12:55:00,293.02,293.27,292.78,293.22,15537.0,282.8237,283.065,282.5921,283.0168,15537.0
2024-01-04 13:00:00,293.22,293.45,293.0,293.43,30841.0,283.0168,283.2388,282.8044,283.2194,30841.0
2024-01-04 13:05:00,293.46,293.46,292.91,293.06,11123.0,283.2484,283.2484,282.7175,282.8623,11123.0
2024-01-04 13:10:00,293.04,293.21,292.94,293.06,13990.0,282.843,283.0071,282.7465,282.8623,13990.0
2024-01-04 13:15:00,293.08,293.12,292.82,293.12,22366.0,282.8816,282.9202,282.6307,282.9202,22366.0
2024-01-04 13:20:00,293.15,293.37,293.14,293.25,11096.0,282.9492,283.1615,282.9395,283.0457,11096.0
2024-01-04 13:25:00,293.26,293.44,293.26,293.35,23847.0,283.0554,283.2291,283.0554,283.1422,23847.0
2024-01-04 13:30:00,293.32,293.33,293.04,293.07,8341.0,283.1133,283.1229,282.843,282.872,8341.0
2024-01-04 13:35:00,292.98,293.28,292.92,293.19,14999.0,282.7851,283.0747,282.7272,282.9878,14999.0
2024-01-04 13:40:00,293.19,293.3,292.98,293.29,8825.0,282.9878,283.094,282.7851,283.0843,8825.0
2024-01-04 13:45:00,293.32,293.33,292.99,293.23,19301.0,283.1133,283.1229,282.7948,283.0264,19301.0
2024-01-04 13:50:00,293.24,293.39,293.2,293.25,30863.0,283.0361,283.1808,282.9975,283.0457,30863.0
2024-01-04 13:55:00,293.28,293.3,293.04,293.06,10434.0,283.0747,283.094,282.843,282.8623,10434.0
2024-01-04 14:00:00,293.09,293.18,292.8,292.98,13244.0,282.8913,282.9781,282.6114,282.7851,13244.0
2024-01-04 14:05:00,292.96,293.07,292.94,292.94,8564.0,282.7658,282.872,282.7465,282.7465,8564.0
2024-01-04 14:10:00,292.98,293.12,292.86,293.02,20283.0,282.7851,282.9202,282.6693,282.8237,20283.0
2024-01-04 14:15:00,292.99,293.13,292.68,292.73,15955.0,282.7948,282.9299,282.4955,282.5438,15955.0
2024-01-04 14:20:00,292.68,292.98,292.68,292.85,8903.0,282.4955,282.7851,282.4955,282.6596,8903.0
2024-01-04 14:25:00,292.84,292.98,292.75,292.94,9187.0,282.65,282.7851,282.5631,282.7465,9187.0
2024-01-04 14:30:00,292.93,292.96,292.73,292.84,12242.0,282.7368,282.7658,282.5438,282.65,12242.0
2024-01-04 14:35:00,292.83,292.85,292.62,292.8,8743.0,282.6403,282.6596,282.4376,282.6114,8743.0
2024-01-04 14:40:00,292.79,292.81,292.59,292.62,9210.0,282.6017,282.621,282.4087,282.4376,9210.0
2024-01-04 14:45:00,292.59,292.69,292.47,292.56,12163.0,282.4087,282.5052,282.2929,282.3797,12163.0
2024-01-04 14:50:00,292.61,293.06,292.55,293.03,15276.0,282.428,282.8623,282.3701,282.8334,15276.0
2024-01-04 14:55:00,293.02,293.07,292.81,292.84,11607.0,282.8237,282.872,282.621,282.65,11607.0
2024-01-04 15:00:00,292.8,292.82,292.24,292.29,15356.0,282.6114,282.6307,282.0709,282.1191,15356.0
2024-01-04 15:05:00,292.29,292.37,292.05,292.24,14290.0,282.1191,282.1963,281.8875,282.0709,14290.0
2024-01-04 15:10:00,292.16,292.55,292.16,292.36,20270.0,281.9936,282.3701,281.9936,282.1867,20270.0
2024-01-04 15:15:00,292.38,292.38,291.92,291.95,16734.0,282.206,282.206,281.762,281.7909,16734.0
2024-01-04 15:20:00,291.93,292.18,291.58,291.6,36301.0,281.7716,282.0129,281.4338,281.4531,36301.0
2024-01-04 15:25:00,291.64,291.96,291.63,291.93,22533.0,281.4917,281.8006,281.4821,281.7716,22533.0
2024-01-04 15:30:00,291.94,292.28,291.92,292.24,29199.0,281.7813,282.1095,281.762,282.0709,29199.0
2024-01-04 15:35:00,292.26,292.28,291.89,292.22,29254.0,282.0902,282.1095,281.733,282.0516,29254.0
2024-01-04 15:40:00,292.22,292.51,292.13,292.41,19330.0,282.0516,282.3315,281.9647,282.2349,19330.0
2024-01-04 15:45:00,292.43,292.59,292.22,292.22,32803.0,282.2542,282.4087,282.0516,282.0516,32803.0
2024-01-04 15:50:00,292.24,292.28,291.77,292.04,56484.0,282.0709,282.1095,281.6172,281.8778,56484.0
2024-01-04 15:55:00,292.03,292.1,291.73,291.81,196888.0,281.8682,281.9357,281.5786,281.6558,196888.0
2024-01-05 09:30:00,289.21,290.33,288.41,289.02,122031.0,279.1463,280.2273,278.3741,278.9629,122031.0
2024-01-05 09:35:00,289.1,289.9,289.01,289.71,30901.0,279.0401,279.8123,278.9533,279.6289,30901.0
2024-01-05 09:40:00,289.63,289.88,289.28,289.5,14620.0,279.5517,279.793,279.2139,279.4262,14620.0
2024-01-05 09:45:00,289.59,289.64,289.15,289.16,18574.0,279.5131,279.5613,279.0884,279.098,18574.0
2024-01-05 09:50:00,289.23,289.34,289.03,289.09,16721.0,279.1656,279.2718,278.9726,279.0305,16721.0
2024-01-05 09:55:00,289.08,289.31,288.95,288.95,23451.0,279.0208,279.2428,278.8953,278.8953,23451.0
2024-01-05 10:00:00,289.0,290.04,288.99,289.76,22556.0,278.9436,279.9474,278.9339,279.6772,22556.0
2024-01-05 10:05:00,289.86,290.13,289.58,289.73,14723.0,279.7737,280.0343,279.5034,279.6482,14723.0
2024-01-05 10:10:00,289.72,289.98,289.08,289.26,38515.0,279.6385,279.8895,279.0208,279.1946,38515.0
2024-01-05 10:15:00,289.24,289.3,288.62,288.62,35280.0,279.1752,279.2332,278.5768,278.5768,35280.0
2024-01-05 10:20:00,288.6,288.79,288.31,288.63,27042.0,278.5575,278.7409,278.2776,278.5865,27042.0
2024-01-05 10:25:00,288.56,288.6,288.23,288.5,32996.0,278.5189,278.5575,278.2004,278.461,32996.0
2024-01-05 10:30:00,288.55,288.6,288.23,288.31,15578.0,278.5093,278.5575,278.2004,278.2776,15578.0
2024-01-05 10:35:00,288.25,288.31,287.83,287.83,18824.0,278.2197,278.2776,277.8143,277.8143,18824.0
2024-01-05 10:40:00,287.83,288.42,287.78,288.32,12215.0,277.8143,278.3838,277.7661,278.2873,12215.0
2024-01-05 10:45:00,288.33,288.56,288.17,288.55,20357.0,278.2969,278.5189,278.1425,278.5093,20357.0
2024-01-05 10:50:00,288.49,288.84,288.48,288.8,17621.0,278.4513,278.7892,278.4417,278.7506,17621.0
2024-01-05 10:55:00,288.84,288.98,288.52,288.52,15661.0,278.7892,278.9243,278.4803,278.4803,15661.0
2024-01-05 11:00:00,288.51,288.7,288.41,288.57,10224.0,278.4706,278.654,278.3741,278.5286,10224.0
2024-01-05 11:05:00,288.56,288.96,288.56,288.88,15260.0,278.5189,278.905,278.5189,278.8278,15260.0
2024-01-05 11:10:00,288.82,288.86,288.58,288.58,10433.0,278.7699,278.8085,278.5382,278.5382,10433.0
2024-01-05 11:15:00,288.56,288.6,287.85,287.88,18504.0,278.5189,278.5575,277.8336,277.8626,18504.0
2024-01-05 11:20:00,287.88,288.13,287.82,288.13,21503.0,277.8626,278.1039,277.8047,278.1039,21503.0
2024-01-05 11:25:00,288.13,288.42,288.04,288.38,25315.0,278.1039,278.3838,278.017,278.3452,25315.0
2024-01-05 11:30:00,288.34,288.4,288.13,288.22,22826.0,278.3066,278.3645,278.1039,278.1907,22826.0
2024-01-05 11:35:00,288.19,288.19,287.78,287.79,11465.0,278.1618,278.1618,277.7661,277.7757,11465.0
2024-01-05 11:40:00,287.79,288.11,287.76,288.11,9579.0,277.7757,278.0846,277.7467,278.0846,9579.0
2024-01-05 11:45:00,288.1,288.13,287.71,287.85,16492.0,278.0749,278.1039,277.6985,277.8336,16492.0
2024-01-05 11:50:00,287.84,287.99,287.76,287.87,13147.0,277.824,277.9687,277.7467,277.8529,13147.0
2024-01-05 11:55:00,287.84,287.9,287.6,287.67,9398.0,277.824,277.8819,277.5923,277.6599,9398.0
2024-01-05 12:00:00,287.66,287.74,287.57,287.66,21595.0,277.6502,277.7274,277.5634,277.6502,21595.0
2024-01-05 12:05:00,287.65,287.81,287.32,287.35,20223.0,277.6406,277.795,277.3221,277.351,20223.0
2024-01-05 12:10:00,287.39,287.84,287.2,287.67,24571.0,277.3896,277.824,277.2062,277.6599,24571.0
2024-01-05 12:15:00,287.67,287.95,287.6,287.88,15955.0,277.6599,277.9301,277.5923,277.8626,15955.0
2024-01-05 12:20:00,287.88,288.16,287.86,287.9,18062.0,277.8626,278.1328,277.8433,277.8819,18062.0
2024-01-05 12:25:00,287.93,288.08,287.92,287.92,10504.0,277.9108,278.0556,277.9012,277.9012,10504.0
2024-01-05 12:30:00,287.94,287.98,287.77,287.91,10484.0,277.9205,277.9591,277.7564,277.8915,10484.0
2024-01-05 12:35:00,287.91,288.1,287.69,287.76,13787.0,277.8915,278.0749,277.6792,277.7467,13787.0
2024-01-05 12:40:00,287.72,288.1,287.72,288.1,7953.0,277.7081,278.0749,277.7081,278.0749,7953.0
2024-01-05 12:45:00,288.13,288.17,287.94,288.01,7890.0,278.1039,278.1425,277.9205,277.988,7890.0
2024-01-05 12:50:00,287.99,288.19,287.99,288.03,6135.0,277.9687,278.1618,277.9687,278.0074,6135.0
2024-01-05 12:55:00,288.04,288.19,288.0,288.09,6785.0,278.017,278.1618,277.9784,278.0653,6785.0
2024-01-05 13:00:00,288.07,288.08,287.72,287.86,11927.0,278.046,278.0556,277.7081,277.8433,11927.0
2024-01-05 13:05:00,287.85,288.1,287.85,287.96,8311.0,277.8336,278.0749,277.8336,277.9398,8311.0
2024-01-05 13:10:00,287.91,288.25,287.82,288.25,9130.0,277.8915,278.2197,277.8047,278.2197,9130.0
2024-01-05 13:15:00,288.25,288.49,288.17,288.31,15760.0,278.2197,278.4513,278.1425,278.2776,15760.0
2024-01-05 13:20:00,288.31,288.58,288.29,288.57,5079.0,278.2776,278.5382,278.2583,278.5286,5079.0
2024-01-05 13:25:00,288.57,289.17,288.57,289.12,12988.0,278.5286,279.1077,278.5286,279.0594,12988.0
2024-01-05 13:30:00,289.13,289.36,288.99,289.07,16197.0,279.0691,279.2911,278.9339,279.0112,16197.0
2024-01-05 13:35:00,289.08,289.41,289.06,289.41,11339.0,279.0208,279.3393,279.0015,279.3393,11339.0
2024-01-05 13:40:00,289.44,289.47,289.04,289.06,13600.0,279.3683,279.3972,278.9822,279.0015,13600.0
2024-01-05 13:45:00,289.04,289.29,289.03,289.26,13996.0,278.9822,279.2235,278.9726,279.1946,13996.0
2024-01-05 13:50:00,289.28,289.41,289.2,289.33,5027.0,279.2139,279.3393,279.1366,279.2621,5027.0
2024-01-05 13:55:00,289.3,289.41,289.27,289.38,9179.0,279.2332,279.3393,279.2042,279.3104,9179.0
2024-01-05 14:00:00,289.38,289.55,289.37,289.51,16620.0,279.3104,279.4745,279.3007,279.4359,16620.0
2024-01-05 14:05:00,289.51,289.53,289.17,289.25,13984.0,279.4359,279.4552,279.1077,279.1849,13984.0
2024-01-05 14:10:00,289.25,289.45,289.25,289.36,9089.0,279.1849,279.3779,279.1849,279.2911,9089.0
2024-01-05 14:15:00,289.43,289.49,289.29,289.29,7054.0,279.3586,279.4165,279.2235,279.2235,7054.0
2024-01-05 14:20:00,289.3,289.41,289.18,289.26,12575.0,279.2332,279.3393,279.1173,279.1946,12575.0
2024-01-05 14:25:00,289.26,289.28,289.11,289.12,9627.0,279.1946,279.2139,279.0498,279.0594,9627.0
2024-01-05 14:30:00,289.1,289.33,289.09,289.25,9384.0,279.0401,279.2621,279.0305,279.1849,9384.0
2024-01-05 14:35:00,289.25,289.43,289.25,289.31,16201.0,279.1849,279.3586,279.1849,279.2428,16201.0
2024-01-05 14:40:00,289.28,289.3,289.07,289.09,6084.0,279.2139,279.2332,279.0112,279.0305,6084.0
2024-01-05 14:45:00,289.11,289.11,288.84,288.93,7895.0,279.0498,279.0498,278.7892,278.876,7895.0
2024-01-05 14:50:00,288.93,288.93,288.66,288.79,8380.0,278.876,278.876,278.6154,278.7409,8380.0
2024-01-05 14:55:00,288.8,288.87,288.59,288.71,10383.0,278.7506,278.8181,278.5479,278.6637,10383.0
2024-01-05 15:00:00,288.72,288.78,288.67,288.78,8518.0,278.6733,278.7313,278.6251,278.7313,8518.0
2024-01-05 15:05:00,288.72,288.84,288.6,288.84,16740.0,278.6733,278.7892,278.5575,278.7892,16740.0
2024-01-05 15:10:00,288.85,289.02,288.8,288.84,13960.0,278.7988,278.9629,278.7506,278.7892,13960.0
2024-01-05 15:15:00,288.83,288.89,288.76,288.82,13950.0,278.7795,278.8374,278.712,278.7699,13950.0
2024-01-05 15:20:00,288.82,288.94,288.8,288.87,8702.0,278.7699,278.8857,278.7506,278.8181,8702.0
2024-01-05 15:25:00,288.88,288.92,288.68,288.9,10165.0,278.8278,278.8664,278.6347,278.8471,10165.0
2024-01-05 15:30:00,288.85,288.96,288.71,288.88,19720.0,278.7988,278.905,278.6637,278.8278,19720.0
2024-01-05 15:35:00,288.88,288.96,288.76,288.78,25415.0,278.8278,278.905,278.712,278.7313,25415.0
2024-01-05 15:40:00,288.78,289.11,288.78,289.11,34772.0,278.7313,279.0498,278.7313,279.0498,34772.0
2024-01-05 15:45:00,289.11,289.21,288.83,289.17,24190.0,279.0498,279.1463,278.7795,279.1077,24190.0
2024-01-05 15:50:00,289.16,289.36,289.08,289.36,43412.0,279.098,279.2911,279.0208,279.2911,43412.0
2024-01-05 15:55:00,289.38,289.44,288.94,288.95,131050.0,279.3104,279.3683,278.8857,278.8953,131050.0
2024-01-08 09:30:00,288.51,289.11,288.36,289.1,48467.0,278.4706,279.0498,278.3259,279.0401,48467.0
2024-01-08 09:35:00,288.91,289.17,288.79,288.95,13258.0,278.8567,279.1077,278.7409,278.8953,13258.0
2024-01-08 09:40:00,288.84,288.96,288.48,288.62,18382.0,278.7892,278.905,278.4417,278.5768,18382.0
2024-01-08 09:45:00,288.69,288.92,288.46,288.85,8886.0,278.6444,278.8664,278.4224,278.7988,8886.0
2024-01-08 09:50:00,288.86,288.98,288.0,288.05,11690.0,278.8085,278.9243,277.9784,278.0267,11690.0
2024-01-08 09:55:00,288.11,288.58,287.96,288.07,28730.0,278.0846,278.5382,277.9398,278.046,28730.0
2024-01-08 10:00:00,288.15,288.34,288.03,288.34,16003.0,278.1232,278.3066,278.0074,278.3066,16003.0
2024-01-08 10:05:00,288.26,288.26,287.91,287.92,13261.0,278.2293,278.2293,277.8915,277.9012,13261.0
2024-01-08 10:10:00,287.96,288.2,287.81,288.2,24673.0,277.9398,278.1714,277.795,278.1714,24673.0
2024-01-08 10:15:00,288.19,288.78,288.16,288.67,13260.0,278.1618,278.7313,278.1328,278.6251,13260.0
2024-01-08 10:20:00,288.7,288.88,288.63,288.7,7842.0,278.654,278.8278,278.5865,278.654,7842.0
2024-01-08 10:25:00,288.66,288.77,288.54,288.54,7208.0,278.6154,278.7216,278.4996,278.4996,7208.0
2024-01-08 10:30:00,288.64,288.9,288.55,288.9,8481.0,278.5961,278.8471,278.5093,278.8471,8481.0
2024-01-08 10:35:00,288.82,288.83,288.43,288.54,8593.0,278.7699,278.7795,278.3934,278.4996,8593.0
2024-01-08 10:40:00,288.52,288.69,288.44,288.51,6269.0,278.4803,278.6444,278.4031,278.4706,6269.0
2024-01-08 10:45:00,288.52,288.7,288.41,288.68,6172.0,278.4803,278.654,278.3741,278.6347,6172.0
2024-01-08 10:50:00,288.75,288.79,288.25,288.3,4487.0,278.7023,278.7409,278.2197,278.268,4487.0
2024-01-08 10:55:00,288.33,288.58,288.28,288.58,9397.0,278.2969,278.5382,278.2487,278.5382,9397.0
2024-01-08 11:00:00,288.58,288.58,288.42,288.43,6688.0,278.5382,278.5382,278.3838,278.3934,6688.0
2024-01-08 11:05:00,288.47,288.72,288.43,288.69,7327.0,278.432,278.6733,278.3934,278.6444,7327.0
2024-01-08 11:10:00,288.72,288.76,288.43,288.65,24664.0,278.6733,278.712,278.3934,278.6058,24664.0
2024-01-08 11:15:00,288.68,288.69,288.52,288.59,8373.0,278.6347,278.6444,278.4803,278.5479,8373.0
2024-01-08 11:20:00,288.67,288.67,288.4,288.52,7499.0,278.6251,278.6251,278.3645,278.4803,7499.0
2024-01-08 11:25:00,288.51,288.66,288.48,288.5,7467.0,278.4706,278.6154,278.4417,278.461,7467.0
2024-01-08 11:30:00,288.51,288.64,288.31,288.56,18978.0,278.4706,278.5961,278.2776,278.5189,18978.0
2024-01-08 11:35:00,288.56,288.73,288.51,288.65,12312.0,278.5189,278.683,278.4706,278.6058,12312.0
2024-01-08 11:40:00,288.65,288.74,288.57,288.67,24762.0,278.6058,278.6926,278.5286,278.6251,24762.0
2024-01-08 11:45:00,288.66,288.68,288.47,288.52,9657.0,278.6154,278.6347,278.432,278.4803,9657.0
2024-01-08 11:50:00,288.52,288.67,288.44,288.52,7575.0,278.4803,278.6251,278.4031,278.4803,7575.0
2024-01-08 11:55:00,288.51,288.57,288.39,288.52,7512.0,278.4706,278.5286,278.3548,278.4803,7512.0
2024-01-08 12:00:00,288.56,288.61,288.15,288.34,13548.0,278.5189,278.5672,278.1232,278.3066,13548.0
2024-01-08 12:05:00,288.31,288.31,288.09,288.09,7744.0,278.2776,278.2776,278.0653,278.0653,7744.0
2024-01-08 12:10:00,288.1,288.25,288.1,288.19,6781.0,278.0749,278.2197,278.0749,278.1618,6781.0
2024-01-08 12:15:00,288.19,288.32,287.88,288.0,15342.0,278.1618,278.2873,277.8626,277.9784,15342.0
2024-01-08 12:20:00,287.93,287.97,287.76,287.89,12815.0,277.9108,277.9494,277.7467,277.8722,12815.0
2024-01-08 12:25:00,287.89,287.89,287.7,287.7,6846.0,277.8722,277.8722,277.6888,277.6888,6846.0
2024-01-08 12:30:00,287.61,287.7,287.52,287.63,6878.0,277.602,277.6888,277.5151,277.6213,6878.0
2024-01-08 12:35:00,287.67,287.95,287.63,287.93,5615.0,277.6599,277.9301,277.6213,277.9108,5615.0
2024-01-08 12:40:00,287.91,287.91,287.79,287.87,7042.0,277.8915,277.8915,277.7757,277.8529,7042.0
2024-01-08 12:45:00,287.88,288.13,287.86,288.11,5643.0,277.8626,278.1039,277.8433,278.0846,5643.0
2024-01-08 12:50:00,288.12,288.45,288.12,288.44,8273.0,278.0942,278.4127,278.0942,278.4031,8273.0
2024-01-08 12:55:00,288.44,288.5,288.35,288.44,10085.0,278.4031,278.461,278.3162,278.4031,10085.0
2024-01-08 13:00:00,288.44,288.49,288.28,288.33,8201.0,278.4031,278.4513,278.2487,278.2969,8201.0
2024-01-08 13:05:00,288.36,288.43,288.14,288.15,16208.0,278.3259,278.3934,278.1135,278.1232,16208.0
2024-01-08 13:10:00,288.14,288.35,288.1,288.2,9956.0,278.1135,278.3162,278.0749,278.1714,9956.0
2024-01-08 13:15:00,288.22,288.37,288.19,288.35,12279.0,278.1907,278.3355,278.1618,278.3162,12279.0
2024-01-08 13:20:00,288.34,288.45,288.34,288.37,19830.0,278.3066,278.4127,278.3066,278.3355,19830.0
2024-01-08 13:25:00,288.37,288.42,288.25,288.42,7606.0,278.3355,278.3838,278.2197,278.3838,7606.0
2024-01-08 13:30:00,288.42,288.59,288.3,288.56,10678.0,278.3838,278.5479,278.268,278.5189,10678.0
2024-01-08 13:35:00,288.56,288.58,288.46,288.58,6005.0,278.5189,278.5382,278.4224,278.5382,6005.0
2024-01-08 13:40:00,288.57,288.93,288.52,288.79,25770.0,278.5286,278.876,278.4803,278.7409,25770.0
2024-01-08 13:45:00,288.8,289.13,288.78,289.09,19553.0,278.7506,279.0691,278.7313,279.0305,19553.0
2024-01-08 13:50:00,289.06,289.47,289.01,289.4,6133.0,279.0015,279.3972,278.9533,279.3297,6133.0
2024-01-08 13:55:00,289.46,289.71,289.46,289.69,5301.0,279.3876,279.6289,279.3876,279.6096,5301.0
2024-01-08 14:00:00,289.73,289.73,289.59,289.67,7757.0,279.6482,279.6482,279.5131,279.5903,7757.0
2024-01-08 14:05:00,289.65,289.84,289.62,289.8,6713.0,279.571,279.7544,279.542,279.7158,6713.0
2024-01-08 14:10:00,289.83,290.15,289.83,290.15,8239.0,279.7447,280.0536,279.7447,280.0536,8239.0
2024-01-08 14:15:00,290.12,290.28,290.1,290.28,9531.0,280.0246,280.1791,280.0053,280.1791,9531.0
2024-01-08 14:20:00,290.23,290.45,290.11,290.45,9935.0,280.1308,280.3431,280.015,280.3431,9935.0
2024-01-08 14:25:00,290.49,290.81,290.45,290.81,7449.0,280.3818,280.6906,280.3431,280.6906,7449.0
2024-01-08 14:30:00,290.83,291.04,290.83,290.87,18704.0,280.7099,280.9126,280.7099,280.7485,18704.0
2024-01-08 14:35:00,290.85,290.99,290.72,290.79,11080.0,280.7292,280.8644,280.6037,280.6713,11080.0
2024-01-08 14:40:00,290.8,290.95,290.72,290.72,14212.0,280.681,280.8257,280.6037,280.6037,14212.0
2024-01-08 14:45:00,290.68,290.89,290.61,290.77,6267.0,280.5651,280.7678,280.4976,280.652,6267.0
2024-01-08 14:50:00,290.74,290.9,290.67,290.78,9619.0,280.6231,280.7775,280.5555,280.6617,9619.0
2024-01-08 14:55:00,290.77,290.96,290.76,290.87,8248.0,280.652,280.8354,280.6424,280.7485,8248.0
2024-01-08 15:00:00,290.81,291.11,290.81,291.1,13641.0,280.6906,280.9802,280.6906,280.9705,13641.0
2024-01-08 15:05:00,291.1,291.15,290.98,291.12,13384.0,280.9705,281.0188,280.8547,280.9898,13384.0
2024-01-08 15:10:00,291.15,291.2,290.98,291.05,11092.0,281.0188,281.067,280.8547,280.9223,11092.0
2024-01-08 15:15:00,291.05,291.44,291.05,291.26,25521.0,280.9223,281.2987,280.9223,281.125,25521.0
2024-01-08 15:20:00,291.31,291.67,291.26,291.57,11844.0,281.1732,281.5207,281.125,281.4242,11844.0
2024-01-08 15:25:00,291.56,291.68,291.5,291.58,10594.0,281.4145,281.5303,281.3566,281.4338,10594.0
2024-01-08 15:30:00,291.61,291.66,291.4,291.47,22533.0,281.4628,281.511,281.2601,281.3276,22533.0
2024-01-08 15:35:00,291.48,291.8,291.44,291.8,15355.0,281.3373,281.6462,281.2987,281.6462,15355.0
2024-01-08 15:40:00,291.81,291.86,291.45,291.5,17138.0,281.6558,281.7041,281.3083,281.3566,17138.0
2024-01-08 15:45:00,291.51,291.51,290.99,290.99,21143.0,281.3663,281.3663,280.8644,280.8644,21143.0
2024-01-08 15:50:00,290.99,291.84,290.97,291.72,38972.0,280.8644,281.6848,280.845,281.569,38972.0
2024-01-08 15:55:00,291.71,292.0,291.67,291.86,115468.0,281.5593,281.8392,281.5207,281.7041,115468.0
2024-01-09 09:30:00,289.63,290.08,288.96,289.55,67325.0,279.5517,279.986,278.905,279.4745,67325.0
2024-01-09 09:35:00,289.6,289.76,288.83,289.05,15842.0,279.5227,279.6772,278.7795,278.9919,15842.0
2024-01-09 09:40:00,289.03,289.23,288.56,289.1,9349.0,278.9726,279.1656,278.5189,279.0401,9349.0
2024-01-09 09:45:00,289.02,289.02,288.53,288.96,14404.0,278.9629,278.9629,278.49,278.905,14404.0
2024-01-09 09:50:00,288.96,288.96,288.31,288.42,11204.0,278.905,278.905,278.2776,278.3838,11204.0
2024-01-09 09:55:00,288.41,288.41,287.96,288.06,12521.0,278.3741,278.3741,277.9398,278.0363,12521.0
2024-01-09 10:00:00,288.09,288.33,287.66,287.69,19690.0,278.0653,278.2969,277.6502,277.6792,19690.0
2024-01-09 10:05:00,287.79,287.8,287.52,287.74,10368.0,277.7757,277.7854,277.5151,277.7274,10368.0
2024-01-09 10:10:00,287.8,288.14,287.66,287.74,9603.0,277.7854,278.1135,277.6502,277.7274,9603.0
2024-01-09 10:15:00,287.67,288.25,287.6,288.2,19891.0,277.6599,278.2197,277.5923,278.1714,19891.0
2024-01-09 10:20:00,288.13,288.27,288.09,288.26,9812.0,278.1039,278.239,278.0653,278.2293,9812.0
2024-01-09 10:25:00,288.3,288.46,288.19,288.21,6133.0,278.268,278.4224,278.1618,278.1811,6133.0
2024-01-09 10:30:00,288.19,288.47,288.16,288.42,11327.0,278.1618,278.432,278.1328,278.3838,11327.0
2024-01-09 10:35:00,288.44,288.44,288.0,288.12,11648.0,278.4031,278.4031,277.9784,278.0942,11648.0
2024-01-09 10:40:00,288.07,288.23,287.95,288.02,12657.0,278.046,278.2004,277.9301,277.9977,12657.0
2024-01-09 10:45:00,288.02,288.21,288.01,288.09,4397.0,277.9977,278.1811,277.988,278.0653,4397.0
2024-01-09 10:50:00,288.12,288.19,287.93,288.01,6790.0,278.0942,278.1618,277.9108,277.988,6790.0
2024-01-09 10:55:00,287.95,287.96,287.62,287.73,14414.0,277.9301,277.9398,277.6116,277.7178,14414.0
2024-01-09 11:00:00,287.75,287.9,287.66,287.88,19906.0,277.7371,277.8819,277.6502,277.8626,19906.0
2024-01-09 11:05:00,287.85,287.9,287.66,287.83,16426.0,277.8336,277.8819,277.6502,277.8143,16426.0
2024-01-09 11:10:00,287.84,287.89,287.68,287.75,10192.0,277.824,277.8722,277.6695,277.7371,10192.0
2024-01-09 11:15:00,287.74,287.83,287.54,287.58,9543.0,277.7274,277.8143,277.5344,277.573,9543.0
2024-01-09 11:20:00,287.65,287.8,287.6,287.68,7003.0,277.6406,277.7854,277.5923,277.6695,7003.0
2024-01-09 11:25:00,287.68,287.85,287.66,287.77,5387.0,277.6695,277.8336,277.6502,277.7564,5387.0
2024-01-09 11:30:00,287.81,288.07,287.75,288.0,11235.0,277.795,278.046,277.7371,277.9784,11235.0
2024-01-09 11:35:00,287.99,288.03,287.81,287.91,17739.0,277.9687,278.0074,277.795,277.8915,17739.0
2024-01-09 11:40:00,287.99,288.21,287.99,288.21,10135.0,277.9687,278.1811,277.9687,278.1811,10135.0
2024-01-09 11:45:00,288.24,288.41,288.24,288.4,5479.0,278.21,278.3741,278.21,278.3645,5479.0
2024-01-09 11:50:00,288.44,288.56,288.41,288.41,19140.0,278.4031,278.5189,278.3741,278.3741,19140.0
2024-01-09 11:55:00,288.47,288.77,288.47,288.72,8476.0,278.432,278.7216,278.432,278.6733,8476.0
2024-01-09 12:00:00,288.73,288.75,288.58,288.73,7732.0,278.683,278.7023,278.5382,278.683,7732.0
2024-01-09 12:05:00,288.72,288.95,288.66,288.9,6260.0,278.6733,278.8953,278.6154,278.8471,6260.0
2024-01-09 12:10:00,288.88,288.94,288.82,288.82,4710.0,278.8278,278.8857,278.7699,278.7699,4710.0
2024-01-09 12:15:00,288.81,288.95,288.79,288.82,7076.0,278.7602,278.8953,278.7409,278.7699,7076.0
2024-01-09 12:20:00,288.75,289.06,288.74,289.06,5823.0,278.7023,279.0015,278.6926,279.0015,5823.0
2024-01-09 12:25:00,289.09,289.11,288.94,288.97,7822.0,279.0305,279.0498,278.8857,278.9146,7822.0
2024-01-09 12:30:00,288.98,288.98,288.86,288.92,5090.0,278.9243,278.9243,278.8085,278.8664,5090.0
2024-01-09 12:35:00,288.92,288.96,288.82,288.92,3853.0,278.8664,278.905,278.7699,278.8664,3853.0
2024-01-09 12:40:00,288.92,289.02,288.88,288.89,3055.0,278.8664,278.9629,278.8278,278.8374,3055.0
2024-01-09 12:45:00,288.87,288.97,288.78,288.78,3111.0,278.8181,278.9146,278.7313,278.7313,3111.0
2024-01-09 12:50:00,288.8,289.05,288.8,288.91,3797.0,278.7506,278.9919,278.7506,278.8567,3797.0
2024-01-09 12:55:00,288.88,288.92,288.76,288.78,3795.0,278.8278,278.8664,278.712,278.7313,3795.0
2024-01-09 13:00:00,288.75,289.1,288.75,289.09,5534.0,278.7023,279.0401,278.7023,279.0305,5534.0
2024-01-09 13:05:00,289.08,289.08,288.7,288.81,7016.0,279.0208,279.0208,278.654,278.7602,7016.0
2024-01-09 13:10:00,288.86,289.16,288.86,289.1,8028.0,278.8085,279.098,278.8085,279.0401,8028.0
2024-01-09 13:15:00,289.1,289.14,289.03,289.08,4560.0,279.0401,279.0787,278.9726,279.0208,4560.0
2024-01-09 13:20:00,289.05,289.14,289.04,289.07,4197.0,278.9919,279.0787,278.9822,279.0112,4197.0
2024-01-09 13:25:00,289.08,289.24,289.02,289.24,7099.0,279.0208,279.1752,278.9629,279.1752,7099.0
2024-01-09 13:30:00,289.22,289.26,289.02,289.1,13402.0,279.1559,279.1946,278.9629,279.0401,13402.0
2024-01-09 13:35:00,289.12,289.35,289.12,289.35,5140.0,279.0594,279.2814,279.0594,279.2814,5140.0
2024-01-09 13:40:00,289.3,289.38,289.22,289.35,3539.0,279.2332,279.3104,279.1559,279.2814,3539.0
2024-01-09 13:45:00,289.37,289.57,289.36,289.42,6935.0,279.3007,279.4938,279.2911,279.349,6935.0
2024-01-09 13:50:00,289.47,289.86,289.46,289.74,6823.0,279.3972,279.7737,279.3876,279.6578,6823.0
2024-01-09 13:55:00,289.76,289.8,289.66,289.76,8223.0,279.6772,279.7158,279.5806,279.6772,8223.0
2024-01-09 14:00:00,289.67,289.79,289.64,289.75,15247.0,279.5903,279.7061,279.5613,279.6675,15247.0
2024-01-09 14:05:00,289.77,289.94,289.77,289.87,8858.0,279.6868,279.8509,279.6868,279.7833,8858.0
2024-01-09 14:10:00,289.89,289.89,289.67,289.67,5267.0,279.8026,279.8026,279.5903,279.5903,5267.0
2024-01-09 14:15:00,289.61,289.66,289.49,289.58,7181.0,279.5324,279.5806,279.4165,279.5034,7181.0
2024-01-09 14:20:00,289.57,289.6,289.46,289.52,10147.0,279.4938,279.5227,279.3876,279.4455,10147.0
2024-01-09 14:25:00,289.55,289.56,289.34,289.37,17713.0,279.4745,279.4841,279.2718,279.3007,17713.0
2024-01-09 14:30:00,289.39,289.47,289.34,289.42,7807.0,279.32,279.3972,279.2718,279.349,7807.0
2024-01-09 14:35:00,289.41,289.65,289.38,289.56,10853.0,279.3393,279.571,279.3104,279.4841,10853.0
2024-01-09 14:40:00,289.58,289.66,289.46,289.64,4869.0,279.5034,279.5806,279.3876,279.5613,4869.0
2024-01-09 14:45:00,289.65,289.73,289.58,289.66,6670.0,279.571,279.6482,279.5034,279.5806,6670.0
2024-01-09 14:50:00,289.69,289.82,289.59,289.81,6871.0,279.6096,279.7351,279.5131,279.7254,6871.0
2024-01-09 14:55:00,289.75,289.91,289.7,289.83,9989.0,279.6675,279.8219,279.6192,279.7447,9989.0
2024-01-09 15:00:00,289.8,289.97,289.78,289.93,11536.0,279.7158,279.8798,279.6965,279.8412,11536.0
2024-01-09 15:05:00,289.93,290.0,289.82,289.82,10042.0,279.8412,279.9088,279.7351,279.7351,10042.0
2024-01-09 15:10:00,289.89,290.09,289.88,290.05,17164.0,279.8026,279.9957,279.793,279.9571,17164.0
2024-01-09 15:15:00,290.0,290.1,289.96,290.04,9520.0,279.9088,280.0053,279.8702,279.9474,9520.0
2024-01-09 15:20:00,290.03,290.25,289.97,289.99,8910.0,279.9378,280.1501,279.8798,279.8991,8910.0
2024-01-09 15:25:00,290.03,290.11,289.98,290.03,6769.0,279.9378,280.015,279.8895,279.9378,6769.0
2024-01-09 15:30:00,290.04,290.24,290.04,290.24,11030.0,279.9474,280.1405,279.9474,280.1405,11030.0
2024-01-09 15:35:00,290.23,290.28,290.16,290.28,10888.0,280.1308,280.1791,280.0632,280.1791,10888.0
2024-01-09 15:40:00,290.27,290.36,290.21,290.26,22332.0,280.1694,280.2563,280.1115,280.1598,22332.0
2024-01-09 15:45:00,290.26,290.49,290.24,290.35,15849.0,280.1598,280.3818,280.1405,280.2466,15849.0
2024-01-09 15:50:00,290.36,290.8,290.31,290.8,35772.0,280.2563,280.681,280.208,280.681,35772.0
2024-01-09 15:55:00,290.77,290.87,290.59,290.86,112457.0,280.652,280.7485,280.4783,280.7389,112457.0
2024-01-10 09:30:00,291.0,291.7,290.87,291.3,48739.0,280.874,281.5496,280.7485,281.1636,48739.0
2024-01-10 09:35:00,291.12,291.52,291.11,291.47,9422.0,280.9898,281.3759,280.9802,281.3276,9422.0
2024-01-10 09:40:00,291.47,291.6,291.05,291.46,10946.0,281.3276,281.4531,280.9223,281.318,10946.0
2024-01-10 09:45:00,291.41,291.78,291.34,291.71,15197.0,281.2697,281.6269,281.2022,281.5593,15197.0
2024-01-10 09:50:00,291.73,291.84,291.55,291.55,18539.0,281.5786,281.6848,281.4049,281.4049,18539.0
2024-01-10 09:55:00,291.53,292.12,291.45,291.82,16605.0,281.3856,281.955,281.3083,281.6655,16605.0
2024-01-10 10:00:00,291.87,292.03,291.47,291.64,20617.0,281.7137,281.8682,281.3276,281.4917,20617.0
2024-01-10 10:05:00,291.66,291.8,291.55,291.64,18919.0,281.511,281.6462,281.4049,281.4917,18919.0
2024-01-10 10:10:00,291.57,291.69,291.11,291.18,13401.0,281.4242,281.54,280.9802,281.0477,13401.0
2024-01-10 10:15:00,291.17,291.53,291.12,291.47,6853.0,281.0381,281.3856,280.9898,281.3276,6853.0
2024-01-10 10:20:00,291.43,291.52,291.26,291.27,6955.0,281.289,281.3759,281.125,281.1346,6955.0
2024-01-10 10:25:00,291.36,291.73,291.28,291.7,11550.0,281.2215,281.5786,281.1443,281.5496,11550.0
2024-01-10 10:30:00,291.66,291.95,291.54,291.87,6014.0,281.511,281.7909,281.3952,281.7137,6014.0
2024-01-10 10:35:00,291.96,291.99,291.68,291.72,4372.0,281.8006,281.8296,281.5303,281.569,4372.0
2024-01-10 10:40:00,291.7,291.79,291.65,291.7,7749.0,281.5496,281.6365,281.5014,281.5496,7749.0
2024-01-10 10:45:00,291.7,291.88,291.54,291.7,13271.0,281.5496,281.7234,281.3952,281.5496,13271.0
2024-01-10 10:50:00,291.66,291.77,291.66,291.72,8138.0,281.511,281.6172,281.511,281.569,8138.0
2024-01-10 10:55:00,291.7,291.8,291.64,291.7,11321.0,281.5496,281.6462,281.4917,281.5496,11321.0
2024-01-10 11:00:00,291.7,291.82,291.64,291.81,17465.0,281.5496,281.6655,281.4917,281.6558,17465.0
2024-01-10 11:05:00,291.81,292.03,291.81,291.99,9105.0,281.6558,281.8682,281.6558,281.8296,9105.0
2024-01-10 11:10:00,291.92,291.93,291.74,291.91,4638.0,281.762,281.7716,281.5883,281.7523,4638.0
2024-01-10 11:15:00,291.88,292.08,291.88,292.08,19430.0,281.7234,281.9164,281.7234,281.9164,19430.0
2024-01-10 11:20:00,292.05,292.09,291.94,291.99,6155.0,281.8875,281.9261,281.7813,281.8296,6155.0
2024-01-10 11:25:00,292.0,292.29,291.98,292.17,10193.0,281.8392,282.1191,281.8199,282.0033,10193.0
2024-01-10 11:30:00,292.19,292.35,292.13,292.25,16111.0,282.0226,282.177,281.9647,282.0805,16111.0
2024-01-10 11:35:00,292.24,292.33,292.21,292.31,3622.0,282.0709,282.1577,282.0419,282.1384,3622.0
2024-01-10 11:40:00,292.34,292.43,292.3,292.37,5766.0,282.1674,282.2542,282.1288,282.1963,5766.0
2024-01-10 11:45:00,292.32,292.46,292.19,292.21,6009.0,282.1481,282.2832,282.0226,282.0419,6009.0
2024-01-10 11:50:00,292.21,292.43,292.18,292.42,3872.0,282.0419,282.2542,282.0129,282.2446,3872.0
2024-01-10 11:55:00,292.4,292.58,292.39,292.44,6314.0,282.2253,282.399,282.2156,282.2639,6314.0
2024-01-10 12:00:00,292.45,292.46,292.24,292.28,5415.0,282.2735,282.2832,282.0709,282.1095,5415.0
2024-01-10 12:05:00,292.25,292.34,292.19,292.3,6773.0,282.0805,282.1674,282.0226,282.1288,6773.0
2024-01-10 12:10:00,292.27,292.34,292.18,292.33,3021.0,282.0998,282.1674,282.0129,282.1577,3021.0
2024-01-10 12:15:00,292.33,292.42,292.32,292.4,3552.0,282.1577,282.2446,282.1481,282.2253,3552.0
2024-01-10 12:20:00,292.42,292.5,292.3,292.5,13338.0,282.2446,282.3218,282.1288,282.3218,13338.0
2024-01-10 12:25:00,292.52,292.63,292.47,292.54,4885.0,282.3411,282.4473,282.2929,282.3604,4885.0
2024-01-10 12:30:00,292.51,292.55,292.48,292.51,9160.0,282.3315,282.3701,282.3025,282.3315,9160.0
2024-01-10 12:35:00,292.48,292.5,292.33,292.37,8248.0,282.3025,282.3218,282.1577,282.1963,8248.0
2024-01-10 12:40:00,292.39,292.56,292.39,292.5,10068.0,282.2156,282.3797,282.2156,282.3218,10068.0
2024-01-10 12:45:00,292.47,292.61,292.47,292.59,3692.0,282.2929,282.428,282.2929,282.4087,3692.0
2024-01-10 12:50:00,292.59,292.68,292.59,292.65,8338.0,282.4087,282.4955,282.4087,282.4666,8338.0
2024-01-10 12:55:00,292.69,292.69,292.5,292.53,12919.0,282.5052,282.5052,282.3218,282.3508,12919.0
2024-01-10 13:00:00,292.51,292.68,292.41,292.64,15347.0,282.3315,282.4955,282.2349,282.4569,15347.0
2024-01-10 13:05:00,292.66,292.66,292.45,292.5,6662.0,282.4762,282.4762,282.2735,282.3218,6662.0
2024-01-10 13:10:00,292.48,292.5,292.34,292.46,30101.0,282.3025,282.3218,282.1674,282.2832,30101.0
2024-01-10 13:15:00,292.45,292.58,292.41,292.54,64056.0,282.2735,282.399,282.2349,282.3604,64056.0
2024-01-10 13:20:00,292.55,292.64,292.45,292.59,26950.0,282.3701,282.4569,282.2735,282.4087,26950.0
2024-01-10 13:25:00,292.64,292.64,292.48,292.54,15236.0,282.4569,282.4569,282.3025,282.3604,15236.0
2024-01-10 13:30:00,292.54,292.86,292.52,292.86,10254.0,282.3604,282.6693,282.3411,282.6693,10254.0
2024-01-10 13:35:00,292.84,292.86,292.7,292.82,63856.0,282.65,282.6693,282.5148,282.6307,63856.0
2024-01-10 13:40:00,292.78,292.8,292.38,292.51,37493.0,282.5921,282.6114,282.206,282.3315,37493.0
2024-01-10 13:45:00,292.5,292.71,292.49,292.7,6504.0,282.3218,282.5245,282.3122,282.5148,6504.0
2024-01-10 13:50:00,292.71,292.89,292.7,292.86,4034.0,282.5245,282.6982,282.5148,282.6693,4034.0
2024-01-10 13:55:00,292.81,292.82,292.72,292.82,11679.0,282.621,282.6307,282.5342,282.6307,11679.0
2024-01-10 14:00:00,292.9,292.9,292.78,292.86,2743.0,282.7079,282.7079,282.5921,282.6693,2743.0
2024-01-10 14:05:00,292.85,292.89,292.8,292.85,4586.0,282.6596,282.6982,282.6114,282.6596,4586.0
2024-01-10 14:10:00,292.84,293.22,292.81,293.03,22083.0,282.65,283.0168,282.621,282.8334,22083.0
2024-01-10 14:15:00,293.08,293.34,293.08,293.32,7255.0,282.8816,283.1326,282.8816,283.1133,7255.0
2024-01-10 14:20:00,293.36,293.36,293.13,293.23,6663.0,283.1519,283.1519,282.9299,283.0264,6663.0
2024-01-10 14:25:00,293.23,293.24,292.9,293.08,19301.0,283.0264,283.0361,282.7079,282.8816,19301.0
2024-01-10 14:30:00,293.08,293.12,292.95,293.02,5307.0,282.8816,282.9202,282.7561,282.8237,5307.0
2024-01-10 14:35:00,293.02,293.13,292.96,293.09,4916.0,282.8237,282.9299,282.7658,282.8913,4916.0
2024-01-10 14:40:00,293.14,293.18,292.99,293.04,3387.0,282.9395,282.9781,282.7948,282.843,3387.0
2024-01-10 14:45:00,293.1,293.22,293.09,293.13,6113.0,282.9009,283.0168,282.8913,282.9299,6113.0
2024-01-10 14:50:00,293.17,293.33,293.17,293.25,7737.0,282.9685,283.1229,282.9685,283.0457,7737.0
2024-01-10 14:55:00,293.3,293.37,293.15,293.26,4786.0,283.094,283.1615,282.9492,283.0554,4786.0
2024-01-10 15:00:00,293.28,293.44,293.21,293.39,11540.0,283.0747,283.2291,283.0071,283.1808,11540.0
2024-01-10 15:05:00,293.42,293.46,293.33,293.39,8300.0,283.2098,283.2484,283.1229,283.1808,8300.0
2024-01-10 15:10:00,293.32,293.42,293.16,293.28,9727.0,283.1133,283.2098,282.9588,283.0747,9727.0
2024-01-10 15:15:00,293.19,293.32,293.06,293.09,9898.0,282.9878,283.1133,282.8623,282.8913,9898.0
2024-01-10 15:20:00,293.07,293.23,292.98,293.17,17854.0,282.872,283.0264,282.7851,282.9685,17854.0
2024-01-10 15:25:00,293.16,293.4,293.16,293.35,6675.0,282.9588,283.1905,282.9588,283.1422,6675.0
2024-01-10 15:30:00,293.34,293.53,293.29,293.42,14431.0,283.1326,283.316,283.0843,283.2098,14431.0
2024-01-10 15:35:00,293.4,293.5,293.35,293.48,21720.0,283.1905,283.287,283.1422,283.2677,21720.0
2024-01-10 15:40:00,293.49,293.51,293.42,293.47,38385.0,283.2774,283.2967,283.2098,283.2581,38385.0
2024-01-10 15:45:00,293.44,293.52,293.41,293.48,41106.0,283.2291,283.3063,283.2001,283.2677,41106.0
2024-01-10 15:50:00,293.38,293.88,293.28,293.83,37281.0,283.1712,283.6538,283.0747,283.6055,37281.0
2024-01-10 15:55:00,293.86,294.39,293.7,293.94,140876.0,283.6345,284.146,283.4801,283.7117,140876.0
2024-01-11 09:30:00,294.45,294.95,293.39,293.75,40811.0,284.204,284.6866,283.1808,283.5283,40811.0
2024-01-11 09:35:00,293.69,294.0,293.52,293.63,9080.0,283.4704,283.7696,283.3063,283.4125,9080.0
2024-01-11 09:40:00,293.55,293.76,292.89,292.89,12468.0,283.3353,283.538,282.6982,282.6982,12468.0
2024-01-11 09:45:00,292.93,293.2,292.72,292.9,12694.0,282.7368,282.9975,282.5342,282.7079,12694.0
2024-01-11 09:50:00,292.93,293.0,292.47,292.65,10858.0,282.7368,282.8044,282.2929,282.4666,10858.0
2024-01-11 09:55:00,292.57,292.74,292.25,292.34,23638.0,282.3894,282.5535,282.0805,282.1674,23638.0
2024-01-11 10:00:00,292.35,292.52,291.99,292.01,15762.0,282.177,282.3411,281.8296,281.8489,15762.0
2024-01-11 10:05:00,292.02,292.13,291.49,291.85,17038.0,281.8585,281.9647,281.347,281.6944,17038.0
2024-01-11 10:10:00,291.78,291.94,291.1,291.11,21759.0,281.6269,281.7813,280.9705,280.9802,21759.0
2024-01-11 10:15:00,291.25,292.04,291.24,292.02,12183.0,281.1153,281.8778,281.1057,281.8585,12183.0
2024-01-11 10:20:00,291.88,292.09,291.82,292.07,8303.0,281.7234,281.9261,281.6655,281.9068,8303.0
2024-01-11 10:25:00,292.05,292.3,291.97,292.06,11237.0,281.8875,282.1288,281.8103,281.8971,11237.0
2024-01-11 10:30:00,292.11,292.45,292.08,292.28,7067.0,281.9454,282.2735,281.9164,282.1095,7067.0
2024-01-11 10:35:00,292.23,292.5,292.11,292.37,9300.0,282.0612,282.3218,281.9454,282.1963,9300.0
2024-01-11 10:40:00,292.41,292.63,292.12,292.12,11658.0,282.2349,282.4473,281.955,281.955,11658.0
2024-01-11 10:45:00,292.14,292.26,292.06,292.19,10147.0,281.9743,282.0902,281.8971,282.0226,10147.0
2024-01-11 10:50:00,292.15,292.16,291.74,291.78,4551.0,281.984,281.9936,281.5883,281.6269,4551.0
2024-01-11 10:55:00,291.71,291.96,291.67,291.8,9033.0,281.5593,281.8006,281.5207,281.6462,9033.0
2024-01-11 11:00:00,291.85,291.85,291.38,291.43,6730.0,281.6944,281.6944,281.2408,281.289,6730.0
2024-01-11 11:05:00,291.47,291.57,291.4,291.54,6589.0,281.3276,281.4242,281.2601,281.3952,6589.0
2024-01-11 11:10:00,291.54,291.59,290.98,290.99,12817.0,281.3952,281.4435,280.8547,280.8644,12817.0
2024-01-11 11:15:00,290.98,291.08,290.89,291.02,20244.0,280.8547,280.9512,280.7678,280.8933,20244.0
2024-01-11 11:20:00,290.95,291.05,290.83,291.0,6580.0,280.8257,280.9223,280.7099,280.874,6580.0
2024-01-11 11:25:00,291.0,291.11,290.84,290.9,6209.0,280.874,280.9802,280.7196,280.7775,6209.0
2024-01-11 11:30:00,290.85,290.92,290.72,290.88,20727.0,280.7292,280.7968,280.6037,280.7582,20727.0
2024-01-11 11:35:00,290.88,290.98,290.65,290.65,10075.0,280.7582,280.8547,280.5362,280.5362,10075.0
2024-01-11 11:40:00,290.69,291.11,290.68,291.05,5092.0,280.5748,280.9802,280.5651,280.9223,5092.0
2024-01-11 11:45:00,291.07,291.35,291.03,291.24,8778.0,280.9416,281.2118,280.903,281.1057,8778.0
2024-01-11 11:50:00,291.34,291.35,291.0,291.08,5357.0,281.2022,281.2118,280.874,280.9512,5357.0
2024-01-11 11:55:00,291.09,291.1,290.95,291.09,3896.0,280.9609,280.9705,280.8257,280.9609,3896.0
2024-01-11 12:00:00,291.01,291.37,290.85,291.37,8697.0,280.8837,281.2311,280.7292,281.2311,8697.0
2024-01-11 12:05:00,291.35,291.36,291.23,291.23,3362.0,281.2118,281.2215,281.096,281.096,3362.0
2024-01-11 12:10:00,291.22,291.51,291.2,291.47,2767.0,281.0863,281.3663,281.067,281.3276,2767.0
2024-01-11 12:15:00,291.47,291.6,291.38,291.49,6191.0,281.3276,281.4531,281.2408,281.347,6191.0
2024-01-11 12:20:00,291.49,291.67,291.34,291.5,3121.0,281.347,281.5207,281.2022,281.3566,3121.0
2024-01-11 12:25:00,291.52,291.74,291.51,291.52,2728.0,281.3759,281.5883,281.3663,281.3759,2728.0
2024-01-11 12:30:00,291.55,291.73,291.51,291.73,3108.0,281.4049,281.5786,281.3663,281.5786,3108.0
2024-01-11 12:35:00,291.72,291.76,291.54,291.57,12452.0,281.569,281.6076,281.3952,281.4242,12452.0
2024-01-11 12:40:00,291.58,291.93,291.58,291.91,4236.0,281.4338,281.7716,281.4338,281.7523,4236.0
2024-01-11 12:45:00,291.92,292.04,291.91,292.02,3801.0,281.762,281.8778,281.7523,281.8585,3801.0
2024-01-11 12:50:00,292.08,292.11,291.93,291.94,5124.0,281.9164,281.9454,281.7716,281.7813,5124.0
2024-01-11 12:55:00,291.94,292.01,291.91,291.99,2018.0,281.7813,281.8489,281.7523,281.8296,2018.0
2024-01-11 13:00:00,291.99,292.19,291.98,292.11,6180.0,281.8296,282.0226,281.8199,281.9454,6180.0
2024-01-11 13:05:00,292.14,292.28,292.12,292.27,4111.0,281.9743,282.1095,281.955,282.0998,4111.0
2024-01-11 13:10:00,292.25,292.45,292.21,292.39,2980.0,282.0805,282.2735,282.0419,282.2156,2980.0
2024-01-11 13:15:00,292.47,292.54,292.3,292.36,6089.0,282.2929,282.3604,282.1288,282.1867,6089.0
2024-01-11 13:20:00,292.38,292.47,292.32,292.47,5394.0,282.206,282.2929,282.1481,282.2929,5394.0
2024-01-11 13:25:00,292.46,292.46,292.15,292.4,4064.0,282.2832,282.2832,281.984,282.2253,4064.0
2024-01-11 13:30:00,292.35,292.55,292.29,292.55,3820.0,282.177,282.3701,282.1191,282.3701,3820.0
2024-01-11 13:35:00,292.58,292.68,292.56,292.62,3548.0,282.399,282.4955,282.3797,282.4376,3548.0
2024-01-11 13:40:00,292.64,292.66,292.55,292.56,2027.0,282.4569,282.4762,282.3701,282.3797,2027.0
2024-01-11 13:45:00,292.52,292.58,292.47,292.51,5527.0,282.3411,282.399,282.2929,282.3315,5527.0
2024-01-11 13:50:00,292.6,292.92,292.59,292.92,5201.0,282.4183,282.7272,282.4087,282.7272,5201.0
2024-01-11 13:55:00,292.85,293.07,292.85,293.01,3214.0,282.6596,282.872,282.6596,282.8141,3214.0
2024-01-11 14:00:00,293.08,293.14,292.89,293.06,4467.0,282.8816,282.9395,282.6982,282.8623,4467.0
2024-01-11 14:05:00,293.06,293.14,292.9,292.91,5163.0,282.8623,282.9395,282.7079,282.7175,5163.0
2024-01-11 14:10:00,292.93,293.12,292.88,293.12,6137.0,282.7368,282.9202,282.6886,282.9202,6137.0
2024-01-11 14:15:00,293.13,293.22,293.04,293.05,2860.0,282.9299,283.0168,282.843,282.8527,2860.0
2024-01-11 14:20:00,293.08,293.15,293.01,293.11,2624.0,282.8816,282.9492,282.8141,282.9106,2624.0
2024-01-11 14:25:00,293.12,293.32,293.07,293.31,1770.0,282.9202,283.1133,282.872,283.1036,1770.0
2024-01-11 14:30:00,293.45,293.45,293.33,293.35,3551.0,283.2388,283.2388,283.1229,283.1422,3551.0
2024-01-11 14:35:00,293.37,293.47,293.28,293.44,5490.0,283.1615,283.2581,283.0747,283.2291,5490.0
2024-01-11 14:40:00,293.44,293.5,293.33,293.41,6354.0,283.2291,283.287,283.1229,283.2001,6354.0
2024-01-11 14:45:00,293.39,293.51,293.38,293.44,7516.0,283.1808,283.2967,283.1712,283.2291,7516.0
2024-01-11 14:50:00,293.5,293.77,293.49,293.72,7189.0,283.287,283.5476,283.2774,283.4994,7189.0
2024-01-11 14:55:00,293.7,293.9,293.68,293.79,6227.0,283.4801,283.6731,283.4607,283.5669,6227.0
2024-01-11 15:00:00,293.74,293.75,293.57,293.73,9194.0,283.5187,283.5283,283.3546,283.509,9194.0
2024-01-11 15:05:00,293.75,293.85,293.7,293.78,10058.0,283.5283,283.6248,283.4801,283.5573,10058.0
2024-01-11 15:10:00,293.75,293.75,293.56,293.64,8465.0,283.5283,283.5283,283.3449,283.4221,8465.0
2024-01-11 15:15:00,293.62,293.65,293.47,293.61,12083.0,283.4028,283.4318,283.2581,283.3932,12083.0
2024-01-11 15:20:00,293.63,293.79,293.57,293.7,11211.0,283.4125,283.5669,283.3546,283.4801,11211.0
2024-01-11 15:25:00,293.71,293.9,293.71,293.72,9121.0,283.4897,283.6731,283.4897,283.4994,9121.0
2024-01-11 15:30:00,293.73,293.92,293.68,293.85,5555.0,283.509,283.6924,283.4607,283.6248,5555.0
2024-01-11 15:35:00,293.85,293.87,293.59,293.7,15209.0,283.6248,283.6441,283.3739,283.4801,15209.0
2024-01-11 15:40:00,293.71,293.74,293.52,293.59,10304.0,283.4897,283.5187,283.3063,283.3739,10304.0
2024-01-11 15:45:00,293.63,294.14,293.63,294.06,18386.0,283.4125,283.9047,283.4125,283.8275,18386.0
2024-01-11 15:50:00,294.04,294.12,293.71,294.02,22147.0,283.8082,283.8854,283.4897,283.7889,22147.0
2024-01-11 15:55:00,294.0,294.43,294.0,294.07,75993.0,283.7696,284.1846,283.7696,283.8372,75993.0
2024-01-12 09:30:00,295.46,295.75,295.01,295.39,56756.0,285.1788,285.4587,284.7445,285.1112,56756.0
2024-01-12 09:35:00,295.44,295.58,295.0,295.53,15971.0,285.1595,285.2946,284.7348,285.2464,15971.0
2024-01-12 09:40:00,295.55,295.66,294.99,295.39,11335.0,285.2657,285.3718,284.7252,285.1112,11335.0
2024-01-12 09:45:00,295.31,295.31,294.84,295.03,21065.0,285.034,285.034,284.5804,284.7638,21065.0
2024-01-12 09:50:00,294.86,295.0,294.75,294.85,10935.0,284.5997,284.7348,284.4935,284.59,10935.0
2024-01-12 09:55:00,294.88,294.89,294.18,294.3,11761.0,284.619,284.6286,283.9433,284.0592,11761.0
2024-01-12 10:00:00,294.34,294.56,294.15,294.2,7744.0,284.0978,284.3101,283.9144,283.9627,7744.0
2024-01-12 10:05:00,294.3,294.5,294.02,294.1,8497.0,284.0592,284.2522,283.7889,283.8661,8497.0
2024-01-12 10:10:00,294.13,294.13,293.22,293.42,13972.0,283.8951,283.8951,283.0168,283.2098,13972.0
2024-01-12 10:15:00,293.35,293.53,292.93,292.97,8965.0,283.1422,283.316,282.7368,282.7755,8965.0
2024-01-12 10:20:00,292.94,293.23,292.93,293.22,12440.0,282.7465,283.0264,282.7368,283.0168,12440.0
2024-01-12 10:25:00,293.22,293.28,293.04,293.27,8205.0,283.0168,283.0747,282.843,283.065,8205.0
2024-01-12 10:30:00,293.29,293.44,293.06,293.07,6424.0,283.0843,283.2291,282.8623,282.872,6424.0
2024-01-12 10:35:00,293.19,293.26,292.98,293.06,11134.0,282.9878,283.0554,282.7851,282.8623,11134.0
2024-01-12 10:40:00,293.09,293.3,292.99,293.29,8152.0,282.8913,283.094,282.7948,283.0843,8152.0
2024-01-12 10:45:00,293.2,293.45,292.98,293.14,8504.0,282.9975,283.2388,282.7851,282.9395,8504.0
2024-01-12 10:50:00,293.14,293.18,292.96,293.0,9665.0,282.9395,282.9781,282.7658,282.8044,9665.0
2024-01-12 10:55:00,293.01,293.19,293.01,293.13,8302.0,282.8141,282.9878,282.8141,282.9299,8302.0
2024-01-12 11:00:00,293.04,293.42,293.04,293.4,7753.0,282.843,283.2098,282.843,283.1905,7753.0
2024-01-12 11:05:00,293.46,293.59,293.4,293.57,7985.0,283.2484,283.3739,283.1905,283.3546,7985.0
2024-01-12 11:10:00,293.55,293.61,293.4,293.55,7085.0,283.3353,283.3932,283.1905,283.3353,7085.0
2024-01-12 11:15:00,293.5,293.75,293.5,293.75,3851.0,283.287,283.5283,283.287,283.5283,3851.0
2024-01-12 11:20:00,293.7,293.8,293.4,293.5,7624.0,283.4801,283.5766,283.1905,283.287,7624.0
2024-01-12 11:25:00,293.54,293.63,293.25,293.37,6662.0,283.3256,283.4125,283.0457,283.1615,6662.0
2024-01-12 11:30:00,293.36,293.76,293.36,293.75,6868.0,283.1519,283.538,283.1519,283.5283,6868.0
2024-01-12 11:35:00,293.78,293.79,293.29,293.41,5859.0,283.5573,283.5669,283.0843,283.2001,5859.0
2024-01-12 11:40:00,293.47,293.47,293.21,293.4,8887.0,283.2581,283.2581,283.0071,283.1905,8887.0
2024-01-12 11:45:00,293.4,293.43,293.22,293.32,6415.0,283.1905,283.2194,283.0168,283.1133,6415.0
2024-01-12 11:50:00,293.32,293.49,293.25,293.49,3475.0,283.1133,283.2774,283.0457,283.2774,3475.0
2024-01-12 11:55:00,293.44,293.7,293.44,293.58,4498.0,283.2291,283.4801,283.2291,283.3642,4498.0
2024-01-12 12:00:00,293.63,293.68,293.4,293.52,5926.0,283.4125,283.4607,283.1905,283.3063,5926.0
2024-01-12 12:05:00,293.43,293.73,293.43,293.65,2826.0,283.2194,283.509,283.2194,283.4318,2826.0
2024-01-12 12:10:00,293.73,293.73,293.57,293.6,3372.0,283.509,283.509,283.3546,283.3835,3372.0
2024-01-12 12:15:00,293.56,293.71,293.52,293.67,5193.0,283.3449,283.4897,283.3063,283.4511,5193.0
2024-01-12 12:20:00,293.67,293.84,293.63,293.63,5543.0,283.4511,283.6152,283.4125,283.4125,5543.0
2024-01-12 12:25:00,293.6,293.63,293.42,293.63,3855.0,283.3835,283.4125,283.2098,283.4125,3855.0
2024-01-12 12:30:00,293.61,293.61,293.36,293.44,5310.0,283.3932,283.3932,283.1519,283.2291,5310.0
2024-01-12 12:35:00,293.41,293.51,293.32,293.5,4002.0,283.2001,283.2967,283.1133,283.287,4002.0
2024-01-12 12:40:00,293.52,293.59,293.41,293.58,3719.0,283.3063,283.3739,283.2001,283.3642,3719.0
2024-01-12 12:45:00,293.55,293.64,293.53,293.62,2627.0,283.3353,283.4221,283.316,283.4028,2627.0
2024-01-12 12:50:00,293.59,293.77,293.5,293.76,3111.0,283.3739,283.5476,283.287,283.538,3111.0
2024-01-12 12:55:00,293.79,293.8,293.55,293.56,5205.0,283.5669,283.5766,283.3353,283.3449,5205.0
2024-01-12 13:00:00,293.66,293.79,293.65,293.71,3405.0,283.4414,283.5669,283.4318,283.4897,3405.0
2024-01-12 13:05:00,293.73,293.78,293.67,293.78,4297.0,283.509,283.5573,283.4511,283.5573,4297.0
2024-01-12 13:10:00,293.82,293.99,293.8,293.98,5127.0,283.5959,283.76,283.5766,283.7503,5127.0
2024-01-12 13:15:00,294.0,294.01,293.86,293.92,5047.0,283.7696,283.7793,283.6345,283.6924,5047.0
2024-01-12 13:20:00,293.91,293.98,293.84,293.88,3511.0,283.6827,283.7503,283.6152,283.6538,3511.0
2024-01-12 13:25:00,293.91,293.98,293.87,293.92,3484.0,283.6827,283.7503,283.6441,283.6924,3484.0
2024-01-12 13:30:00,293.93,293.99,293.86,293.96,5658.0,283.702,283.76,283.6345,283.731,5658.0
2024-01-12 13:35:00,293.98,293.98,293.9,293.95,4099.0,283.7503,283.7503,283.6731,283.7214,4099.0
2024-01-12 13:40:00,293.88,293.92,293.81,293.85,6391.0,283.6538,283.6924,283.5862,283.6248,6391.0
2024-01-12 13:45:00,293.89,293.93,293.84,293.88,4712.0,283.6634,283.702,283.6152,283.6538,4712.0
2024-01-12 13:50:00,293.89,293.89,293.75,293.86,4545.0,283.6634,283.6634,283.5283,283.6345,4545.0
2024-01-12 13:55:00,293.86,293.9,293.77,293.85,4170.0,283.6345,283.6731,283.5476,283.6248,4170.0
2024-01-12 14:00:00,293.88,293.98,293.84,293.98,4338.0,283.6538,283.7503,283.6152,283.7503,4338.0
2024-01-12 14:05:00,293.97,294.07,293.96,293.99,3916.0,283.7407,283.8372,283.731,283.76,3916.0
2024-01-12 14:10:00,293.99,294.07,293.94,294.02,2824.0,283.76,283.8372,283.7117,283.7889,2824.0
2024-01-12 14:15:00,294.02,294.05,293.96,293.96,2575.0,283.7889,283.8179,283.731,283.731,2575.0
2024-01-12 14:20:00,293.97,294.05,293.85,293.96,7948.0,283.7407,283.8179,283.6248,283.731,7948.0
2024-01-12 14:25:00,293.95,294.01,293.85,293.86,4188.0,283.7214,283.7793,283.6248,283.6345,4188.0
2024-01-12 14:30:00,293.85,293.91,293.58,293.72,5465.0,283.6248,283.6827,283.3642,283.4994,5465.0
2024-01-12 14:35:00,293.64,293.7,293.58,293.62,4698.0,283.4221,283.4801,283.3642,283.4028,4698.0
2024-01-12 14:40:00,293.61,293.64,293.51,293.51,5617.0,283.3932,283.4221,283.2967,283.2967,5617.0
2024-01-12 14:45:00,293.48,293.48,293.23,293.23,6893.0,283.2677,283.2677,283.0264,283.0264,6893.0
2024-01-12 14:50:00,293.21,293.37,293.19,293.21,10190.0,283.0071,283.1615,282.9878,283.0071,10190.0
2024-01-12 14:55:00,293.1,293.15,293.01,293.06,8884.0,282.9009,282.9492,282.8141,282.8623,8884.0
2024-01-12 15:00:00,293.0,293.04,292.86,292.96,9676.0,282.8044,282.843,282.6693,282.7658,9676.0
2024-01-12 15:05:00,292.87,293.22,292.84,293.2,5869.0,282.6789,283.0168,282.65,282.9975,5869.0
2024-01-12 15:10:00,293.16,293.28,293.14,293.22,4424.0,282.9588,283.0747,282.9395,283.0168,4424.0
2024-01-12 15:15:00,293.21,293.3,293.17,293.2,5628.0,283.0071,283.094,282.9685,282.9975,5628.0
2024-01-12 15:20:00,293.17,293.32,293.17,293.29,7765.0,282.9685,283.1133,282.9685,283.0843,7765.0
2024-01-12 15:25:00,293.36,293.48,293.33,293.4,8130.0,283.1519,283.2677,283.1229,283.1905,8130.0
2024-01-12 15:30:00,293.44,293.61,293.39,293.6,9249.0,283.2291,283.3932,283.1808,283.3835,9249.0
2024-01-12 15:35:00,293.64,293.74,293.56,293.56,9473.0,283.4221,283.5187,283.3449,283.3449,9473.0
2024-01-12 15:40:00,293.54,293.55,293.43,293.5,13929.0,283.3256,283.3353,283.2194,283.287,13929.0
2024-01-12 15:45:00,293.52,293.62,293.4,293.45,17581.0,283.3063,283.4028,283.1905,283.2388,17581.0
2024-01-12 15:50:00,293.49,293.54,293.26,293.41,30317.0,283.2774,283.3256,283.0554,283.2001,30317.0
2024-01-12 15:55:00,293.43,293.62,293.22,293.48,96792.0,283.2194,283.4028,283.0168,283.2677,96792.0
2024-01-16 09:30:00,293.47,294.25,293.05,293.62,77208.0,283.2581,284.0109,282.8527,283.4028,77208.0
2024-01-16 09:35:00,293.57,293.65,293.08,293.15,13652.0,283.3546,283.4318,282.8816,282.9492,13652.0
2024-01-16 09:40:00,293.07,293.46,292.91,293.05,10593.0,282.872,283.2484,282.7175,282.8527,10593.0
2024-01-16 09:45:00,292.97,293.25,292.9,293.21,9065.0,282.7755,283.0457,282.7079,283.0071,9065.0
2024-01-16 09:50:00,293.22,293.22,292.4,292.5,21222.0,283.0168,283.0168,282.2253,282.3218,21222.0
2024-01-16 09:55:00,292.55,292.7,292.32,292.6,19393.0,282.3701,282.5148,282.1481,282.4183,19393.0
2024-01-16 10:00:00,292.59,292.81,292.52,292.53,27327.0,282.4087,282.621,282.3411,282.3508,27327.0
2024-01-16 10:05:00,292.52,292.66,292.16,292.41,10624.0,282.3411,282.4762,281.9936,282.2349,10624.0
2024-01-16 10:10:00,292.43,292.56,292.32,292.46,26558.0,282.2542,282.3797,282.1481,282.2832,26558.0
2024-01-16 10:15:00,292.46,292.98,292.44,292.98,15308.0,282.2832,282.7851,282.2639,282.7851,15308.0
2024-01-16 10:20:00,293.02,293.45,293.0,293.39,20277.0,282.8237,283.2388,282.8044,283.1808,20277.0
2024-01-16 10:25:00,293.4,293.42,293.12,293.4,12559.0,283.1905,283.2098,282.9202,283.1905,12559.0
2024-01-16 10:30:00,293.45,293.57,293.4,293.5,11099.0,283.2388,283.3546,283.1905,283.287,11099.0
2024-01-16 10:35:00,293.49,293.76,293.33,293.72,12662.0,283.2774,283.538,283.1229,283.4994,12662.0
2024-01-16 10:40:00,293.75,294.06,293.75,293.95,9369.0,283.5283,283.8275,283.5283,283.7214,9369.0
2024-01-16 10:45:00,293.98,294.12,293.86,293.86,6370.0,283.7503,283.8854,283.6345,283.6345,6370.0
2024-01-16 10:50:00,293.9,293.9,293.71,293.8,7496.0,283.6731,283.6731,283.4897,283.5766,7496.0
2024-01-16 10:55:00,293.8,293.89,293.67,293.69,24278.0,283.5766,283.6634,283.4511,283.4704,24278.0
2024-01-16 11:00:00,293.65,293.65,292.99,293.19,21048.0,283.4318,283.4318,282.7948,282.9878,21048.0
2024-01-16 11:05:00,293.21,293.45,292.76,292.98,13267.0,283.0071,283.2388,282.5728,282.7851,13267.0
2024-01-16 11:10:00,293.01,293.19,292.76,293.05,11442.0,282.8141,282.9878,282.5728,282.8527,11442.0
2024-01-16 11:15:00,292.97,293.1,292.86,292.98,7910.0,282.7755,282.9009,282.6693,282.7851,7910.0
2024-01-16 11:20:00,292.91,293.3,292.82,293.29,7389.0,282.7175,283.094,282.6307,283.0843,7389.0
2024-01-16 11:25:00,293.25,293.26,292.66,292.66,7535.0,283.0457,283.0554,282.4762,282.4762,7535.0
2024-01-16 11:30:00,292.62,292.84,292.51,292.81,6741.0,282.4376,282.65,282.3315,282.621,6741.0
2024-01-16 11:35:00,292.79,292.9,292.67,292.73,5665.0,282.6017,282.7079,282.4859,282.5438,5665.0
2024-01-16 11:40:00,292.74,292.86,292.65,292.75,8858.0,282.5535,282.6693,282.4666,282.5631,8858.0
2024-01-16 11:45:00,292.74,292.83,292.64,292.73,6045.0,282.5535,282.6403,282.4569,282.5438,6045.0
2024-01-16 11:50:00,292.75,292.75,292.45,292.45,8746.0,282.5631,282.5631,282.2735,282.2735,8746.0
2024-01-16 11:55:00,292.4,292.53,292.23,292.45,6854.0,282.2253,282.3508,282.0612,282.2735,6854.0
2024-01-16 12:00:00,292.42,292.49,292.13,292.15,6723.0,282.2446,282.3122,281.9647,281.984,6723.0
2024-01-16 12:05:00,292.16,292.32,292.1,292.21,6535.0,281.9936,282.1481,281.9357,282.0419,6535.0
2024-01-16 12:10:00,292.24,292.28,292.13,292.17,5647.0,282.0709,282.1095,281.9647,282.0033,5647.0
2024-01-16 12:15:00,292.21,292.32,292.02,292.08,5006.0,282.0419,282.1481,281.8585,281.9164,5006.0
2024-01-16 12:20:00,292.07,292.28,292.07,292.21,6471.0,281.9068,282.1095,281.9068,282.0419,6471.0
2024-01-16 12:25:00,292.23,292.23,291.81,291.81,7571.0,282.0612,282.0612,281.6558,281.6558,7571.0
2024-01-16 12:30:00,291.8,291.87,291.62,291.71,8849.0,281.6462,281.7137,281.4724,281.5593,8849.0
2024-01-16 12:35:00,291.7,291.89,291.62,291.66,5960.0,281.5496,281.733,281.4724,281.511,5960.0
2024-01-16 12:40:00,291.65,291.82,291.65,291.71,13414.0,281.5014,281.6655,281.5014,281.5593,13414.0
2024-01-16 12:45:00,291.7,291.76,291.29,291.36,9538.0,281.5496,281.6076,281.1539,281.2215,9538.0
2024-01-16 12:50:00,291.4,291.43,291.28,291.38,9582.0,281.2601,281.289,281.1443,281.2408,9582.0
2024-01-16 12:55:00,291.38,291.52,291.23,291.23,4910.0,281.2408,281.3759,281.096,281.096,4910.0
2024-01-16 13:00:00,291.19,291.45,291.15,291.45,6628.0,281.0574,281.3083,281.0188,281.3083,6628.0
2024-01-16 13:05:00,291.42,291.52,291.34,291.38,8637.0,281.2794,281.3759,281.2022,281.2408,8637.0
2024-01-16 13:10:00,291.4,291.42,291.28,291.36,8396.0,281.2601,281.2794,281.1443,281.2215,8396.0
2024-01-16 13:15:00,291.41,291.78,291.41,291.57,8174.0,281.2697,281.6269,281.2697,281.4242,8174.0
2024-01-16 13:20:00,291.57,291.58,291.35,291.4,5789.0,281.4242,281.4338,281.2118,281.2601,5789.0
2024-01-16 13:25:00,291.42,291.52,291.36,291.52,5548.0,281.2794,281.3759,281.2215,281.3759,5548.0
2024-01-16 13:30:00,291.54,291.65,291.4,291.61,8370.0,281.3952,281.5014,281.2601,281.4628,8370.0
2024-01-16 13:35:00,291.58,291.64,291.35,291.43,6874.0,281.4338,281.4917,281.2118,281.289,6874.0
2024-01-16 13:40:00,291.44,291.5,291.22,291.3,7675.0,281.2987,281.3566,281.0863,281.1636,7675.0
2024-01-16 13:45:00,291.34,291.41,291.27,291.31,12440.0,281.2022,281.2697,281.1346,281.1732,12440.0
2024-01-16 13:50:00,291.28,291.33,290.98,291.12,16512.0,281.1443,281.1925,280.8547,280.9898,16512.0
2024-01-16 13:55:00,291.15,291.22,291.03,291.14,8134.0,281.0188,281.0863,280.903,281.0091,8134.0
2024-01-16 14:00:00,291.09,291.11,290.5,290.54,11209.0,280.9609,280.9802,280.3914,280.43,11209.0
2024-01-16 14:05:00,290.51,290.52,290.32,290.35,11520.0,280.4011,280.4107,280.2177,280.2466,11520.0
2024-01-16 14:10:00,290.37,290.4,290.09,290.13,17674.0,280.2659,280.2949,279.9957,280.0343,17674.0
2024-01-16 14:15:00,290.14,290.2,290.02,290.02,9987.0,280.0439,280.1018,279.9281,279.9281,9987.0
2024-01-16 14:20:00,290.05,290.21,289.98,290.08,13492.0,279.9571,280.1115,279.8895,279.986,13492.0
2024-01-16 14:25:00,290.09,290.4,290.08,290.21,11217.0,279.9957,280.2949,279.986,280.1115,11217.0
2024-01-16 14:30:00,290.22,290.41,290.03,290.37,10007.0,280.1211,280.3045,279.9378,280.2659,10007.0
2024-01-16 14:35:00,290.35,290.44,290.22,290.22,14732.0,280.2466,280.3335,280.1211,280.1211,14732.0
2024-01-16 14:40:00,290.25,290.4,290.23,290.33,7488.0,280.1501,280.2949,280.1308,280.2273,7488.0
2024-01-16 14:45:00,290.35,290.7,290.28,290.7,17246.0,280.2466,280.5844,280.1791,280.5844,17246.0
2024-01-16 14:50:00,290.65,290.75,290.6,290.64,4893.0,280.5362,280.6327,280.4879,280.5265,4893.0
2024-01-16 14:55:00,290.65,290.96,290.65,290.96,6867.0,280.5362,280.8354,280.5362,280.8354,6867.0
2024-01-16 15:00:00,290.95,290.95,290.81,290.88,4383.0,280.8257,280.8257,280.6906,280.7582,4383.0
2024-01-16 15:05:00,290.81,291.09,290.81,291.01,4540.0,280.6906,280.9609,280.6906,280.8837,4540.0
2024-01-16 15:10:00,291.05,291.13,290.87,290.91,7458.0,280.9223,280.9995,280.7485,280.7871,7458.0
2024-01-16 15:15:00,291.01,291.25,291.01,291.21,9125.0,280.8837,281.1153,280.8837,281.0767,9125.0
2024-01-16 15:20:00,291.21,291.22,291.01,291.08,7481.0,281.0767,281.0863,280.8837,280.9512,7481.0
2024-01-16 15:25:00,291.09,291.18,291.06,291.18,5918.0,280.9609,281.0477,280.9319,281.0477,5918.0
2024-01-16 15:30:00,291.16,291.2,290.89,290.99,17213.0,281.0284,281.067,280.7678,280.8644,17213.0
2024-01-16 15:35:00,290.99,291.02,290.87,290.91,15359.0,280.8644,280.8933,280.7485,280.7871,15359.0
2024-01-16 15:40:00,290.86,290.97,290.83,290.93,18275.0,280.7389,280.845,280.7099,280.8064,18275.0
2024-01-16 15:45:00,290.93,291.03,290.88,290.98,16259.0,280.8064,280.903,280.7582,280.8547,16259.0
2024-01-16 15:50:00,291.01,291.03,290.69,290.72,37630.0,280.8837,280.903,280.5748,280.6037,37630.0
2024-01-16 15:55:00,290.71,291.2,290.62,291.12,129392.0,280.5941,281.067,280.5072,280.9898,129392.0
2024-01-17 09:30:00,290.14,292.15,290.14,291.93,97619.0,280.0439,281.984,280.0439,281.7716,97619.0
2024-01-17 09:35:00,292.04,292.24,291.21,291.23,11568.0,281.8778,282.0709,281.0767,281.096,11568.0
2024-01-17 09:40:00,291.24,291.24,290.44,290.68,15840.0,281.1057,281.1057,280.3335,280.5651,15840.0
2024-01-17 09:45:00,290.74,290.85,290.31,290.31,9775.0,280.6231,280.7292,280.208,280.208,9775.0
2024-01-17 09:50:00,290.29,290.76,290.21,290.71,11929.0,280.1887,280.6424,280.1115,280.5941,11929.0
2024-01-17 09:55:00,290.71,290.9,290.57,290.81,9844.0,280.5941,280.7775,280.459,280.6906,9844.0
2024-01-17 10:00:00,290.85,290.99,290.68,290.72,19655.0,280.7292,280.8644,280.5651,280.6037,19655.0
2024-01-17 10:05:00,290.61,290.72,290.28,290.32,13118.0,280.4976,280.6037,280.1791,280.2177,13118.0
2024-01-17 10:10:00,290.31,290.49,290.24,290.37,8956.0,280.208,280.3818,280.1405,280.2659,8956.0
2024-01-17 10:15:00,290.37,290.43,290.12,290.3,15435.0,280.2659,280.3238,280.0246,280.1984,15435.0
2024-01-17 10:20:00,290.22,290.55,290.17,290.55,14106.0,280.1211,280.4397,280.0729,280.4397,14106.0
2024-01-17 10:25:00,290.61,290.81,290.51,290.66,15429.0,280.4976,280.6906,280.4011,280.5458,15429.0
2024-01-17 10:30:00,290.62,291.0,290.58,291.0,13135.0,280.5072,280.874,280.4686,280.874,13135.0
2024-01-17 10:35:00,290.97,291.33,290.97,291.28,13557.0,280.845,281.1925,280.845,281.1443,13557.0
2024-01-17 10:40:00,291.27,291.43,291.2,291.35,13320.0,281.1346,281.289,281.067,281.2118,13320.0
2024-01-17 10:45:00,291.39,291.43,291.13,291.36,13761.0,281.2504,281.289,280.9995,281.2215,13761.0
2024-01-17 10:50:00,291.44,291.94,291.44,291.62,15290.0,281.2987,281.7813,281.2987,281.4724,15290.0
2024-01-17 10:55:00,291.66,292.05,291.6,292.02,11616.0,281.511,281.8875,281.4531,281.8585,11616.0
2024-01-17 11:00:00,292.01,292.3,291.92,292.3,6042.0,281.8489,282.1288,281.762,282.1288,6042.0
2024-01-17 11:05:00,292.33,292.34,292.0,292.0,9944.0,282.1577,282.1674,281.8392,281.8392,9944.0
2024-01-17 11:10:00,291.97,292.06,291.81,291.85,4774.0,281.8103,281.8971,281.6558,281.6944,4774.0
2024-01-17 11:15:00,291.88,292.13,291.88,292.13,10470.0,281.7234,281.9647,281.7234,281.9647,10470.0
2024-01-17 11:20:00,292.11,292.12,291.67,291.67,7881.0,281.9454,281.955,281.5207,281.5207,7881.0
2024-01-17 11:25:00,291.68,292.0,291.67,291.87,8931.0,281.5303,281.8392,281.5207,281.7137,8931.0
2024-01-17 11:30:00,291.81,291.94,291.7,291.88,7357.0,281.6558,281.7813,281.5496,281.7234,7357.0
2024-01-17 11:35:00,291.84,292.11,291.73,292.01,7891.0,281.6848,281.9454,281.5786,281.8489,7891.0
2024-01-17 11:40:00,292.01,292.19,291.84,292.13,6276.0,281.8489,282.0226,281.6848,281.9647,6276.0
2024-01-17 11:45:00,292.07,292.15,291.98,292.02,4635.0,281.9068,281.984,281.8199,281.8585,4635.0
2024-01-17 11:50:00,291.99,292.07,291.86,292.06,6788.0,281.8296,281.9068,281.7041,281.8971,6788.0
2024-01-17 11:55:00,292.06,292.09,291.86,291.91,6107.0,281.8971,281.9261,281.7041,281.7523,6107.0
2024-01-17 12:00:00,291.84,291.92,291.72,291.79,4351.0,281.6848,281.762,281.569,281.6365,4351.0
2024-01-17 12:05:00,291.77,291.87,291.75,291.85,5878.0,281.6172,281.7137,281.5979,281.6944,5878.0
2024-01-17 12:10:00,291.84,291.95,291.79,291.88,3686.0,281.6848,281.7909,281.6365,281.7234,3686.0
2024-01-17 12:15:00,291.89,291.9,291.81,291.82,3033.0,281.733,281.7427,281.6558,281.6655,3033.0
2024-01-17 12:20:00,291.83,291.85,291.63,291.63,7892.0,281.6751,281.6944,281.4821,281.4821,7892.0
2024-01-17 12:25:00,291.65,291.66,291.52,291.59,4249.0,281.5014,281.511,281.3759,281.4435,4249.0
2024-01-17 12:30:00,291.56,291.56,291.4,291.49,7742.0,281.4145,281.4145,281.2601,281.347,7742.0
2024-01-17 12:35:00,291.48,291.57,291.48,291.56,4528.0,281.3373,281.4242,281.3373,281.4145,4528.0
2024-01-17 12:40:00,291.59,291.59,291.41,291.46,4742.0,281.4435,281.4435,281.2697,281.318,4742.0
2024-01-17 12:45:00,291.41,291.63,291.29,291.54,7348.0,281.2697,281.4821,281.1539,281.3952,7348.0
2024-01-17 12:50:00,291.53,291.7,291.5,291.57,5481.0,281.3856,281.5496,281.3566,281.4242,5481.0
2024-01-17 12:55:00,291.58,291.63,291.48,291.54,6100.0,281.4338,281.4821,281.3373,281.3952,6100.0
2024-01-17 13:00:00,291.53,291.74,291.49,291.74,6828.0,281.3856,281.5883,281.347,281.5883,6828.0
2024-01-17 13:05:00,291.69,291.83,291.69,291.81,8682.0,281.54,281.6751,281.54,281.6558,8682.0
2024-01-17 13:10:00,291.79,291.79,291.54,291.59,8254.0,281.6365,281.6365,281.3952,281.4435,8254.0
2024-01-17 13:15:00,291.57,291.6,291.49,291.55,6803.0,281.4242,281.4531,281.347,281.4049,6803.0
2024-01-17 13:20:00,291.54,291.55,291.12,291.15,5178.0,281.3952,281.4049,280.9898,281.0188,5178.0
2024-01-17 13:25:00,291.13,291.32,291.13,291.21,5879.0,280.9995,281.1829,280.9995,281.0767,5879.0
2024-01-17 13:30:00,291.22,291.22,290.92,291.15,12331.0,281.0863,281.0863,280.7968,281.0188,12331.0
2024-01-17 13:35:00,291.13,291.16,290.97,291.09,5304.0,280.9995,281.0284,280.845,280.9609,5304.0
2024-01-17 13:40:00,291.04,291.12,290.89,290.93,6327.0,280.9126,280.9898,280.7678,280.8064,6327.0
2024-01-17 13:45:00,290.97,290.97,290.71,290.81,11149.0,280.845,280.845,280.5941,280.6906,11149.0
2024-01-17 13:50:00,290.82,291.02,290.72,291.0,16470.0,280.7003,280.8933,280.6037,280.874,16470.0
2024-01-17 13:55:00,290.96,291.11,290.9,291.01,4973.0,280.8354,280.9802,280.7775,280.8837,4973.0
2024-01-17 14:00:00,291.03,291.13,290.89,291.02,6235.0,280.903,280.9995,280.7678,280.8933,6235.0
2024-01-17 14:05:00,291.0,291.07,290.9,290.9,4941.0,280.874,280.9416,280.7775,280.7775,4941.0
2024-01-17 14:10:00,290.93,290.97,290.86,290.92,4406.0,280.8064,280.845,280.7389,280.7968,4406.0
2024-01-17 14:15:00,290.85,290.94,290.84,290.88,4882.0,280.7292,280.8161,280.7196,280.7582,4882.0
2024-01-17 14:20:00,290.81,291.22,290.77,291.15,19636.0,280.6906,281.0863,280.652,281.0188,19636.0
2024-01-17 14:25:00,291.17,291.2,291.01,291.05,5083.0,281.0381,281.067,280.8837,280.9223,5083.0
2024-01-17 14:30:00,291.05,291.15,290.99,291.12,3701.0,280.9223,281.0188,280.8644,280.9898,3701.0
2024-01-17 14:35:00,291.16,291.3,291.14,291.29,5057.0,281.0284,281.1636,281.0091,281.1539,5057.0
2024-01-17 14:40:00,291.34,291.37,291.24,291.27,6877.0,281.2022,281.2311,281.1057,281.1346,6877.0
2024-01-17 14:45:00,291.29,291.3,291.13,291.24,5870.0,281.1539,281.1636,280.9995,281.1057,5870.0
2024-01-17 14:50:00,291.23,291.26,291.15,291.23,4815.0,281.096,281.125,281.0188,281.096,4815.0
2024-01-17 14:55:00,291.24,291.42,291.21,291.22,9519.0,281.1057,281.2794,281.0767,281.0863,9519.0
2024-01-17 15:00:00,291.23,291.38,291.16,291.36,5844.0,281.096,281.2408,281.0284,281.2215,5844.0
2024-01-17 15:05:00,291.38,291.38,291.07,291.11,11320.0,281.2408,281.2408,280.9416,280.9802,11320.0
2024-01-17 15:10:00,291.09,291.09,290.9,290.94,11160.0,280.9609,280.9609,280.7775,280.8161,11160.0
2024-01-17 15:15:00,290.94,291.17,290.94,291.14,8775.0,280.8161,281.0381,280.8161,281.0091,8775.0
2024-01-17 15:20:00,291.14,291.14,290.8,290.84,6937.0,281.0091,281.0091,280.681,280.7196,6937.0
2024-01-17 15:25:00,290.85,290.98,290.83,290.95,6912.0,280.7292,280.8547,280.7099,280.8257,6912.0
2024-01-17 15:30:00,290.99,291.24,290.99,291.22,9257.0,280.8644,281.1057,280.8644,281.0863,9257.0
2024-01-17 15:35:00,291.24,291.53,291.24,291.35,8268.0,281.1057,281.3856,281.1057,281.2118,8268.0
2024-01-17 15:40:00,291.38,291.48,291.21,291.21,12476.0,281.2408,281.3373,281.0767,281.0767,12476.0
2024-01-17 15:45:00,291.24,291.4,291.2,291.25,18073.0,281.1057,281.2601,281.067,281.1153,18073.0
2024-01-17 15:50:00,291.29,291.59,291.26,291.33,26101.0,281.1539,281.4435,281.125,281.1925,26101.0
2024-01-17 15:55:00,291.32,291.42,291.1,291.25,70700.0,281.1829,281.2794,280.9705,281.1153,70700.0
2024-01-18 09:30:00,292.09,292.54,291.31,292.53,57953.0,281.9261,282.3604,281.1732,282.3508,57953.0
2024-01-18 09:35:00,292.54,292.92,292.49,292.78,10825.0,282.3604,282.7272,282.3122,282.5921,10825.0
2024-01-18 09:40:00,292.72,292.77,292.0,292.21,11398.0,282.5342,282.5824,281.8392,282.0419,11398.0
2024-01-18 09:45:00,292.16,292.24,291.81,292.24,10100.0,281.9936,282.0709,281.6558,282.0709,10100.0
2024-01-18 09:50:00,292.25,292.61,292.24,292.61,18135.0,282.0805,282.428,282.0709,282.428,18135.0
2024-01-18 09:55:00,292.61,293.1,292.45,293.03,17955.0,282.428,282.9009,282.2735,282.8334,17955.0
2024-01-18 10:00:00,292.99,293.45,292.9,293.3,16682.0,282.7948,283.2388,282.7079,283.094,16682.0
2024-01-18 10:05:00,293.27,293.4,293.01,293.17,8265.0,283.065,283.1905,282.8141,282.9685,8265.0
2024-01-18 10:10:00,293.1,293.6,292.98,293.57,18050.0,282.9009,283.3835,282.7851,283.3546,18050.0
2024-01-18 10:15:00,293.6,293.96,293.6,293.71,18128.0,283.3835,283.731,283.3835,283.4897,18128.0
2024-01-18 10:20:00,293.72,293.9,293.56,293.9,14118.0,283.4994,283.6731,283.3449,283.6731,14118.0
2024-01-18 10:25:00,293.9,294.21,293.82,294.14,14004.0,283.6731,283.9723,283.5959,283.9047,14004.0
2024-01-18 10:30:00,294.17,294.25,293.84,293.93,17601.0,283.9337,284.0109,283.6152,283.702,17601.0
2024-01-18 10:35:00,293.93,294.29,293.86,294.14,12324.0,283.702,284.0495,283.6345,283.9047,12324.0
2024-01-18 10:40:00,294.19,294.3,294.12,294.18,16164.0,283.953,284.0592,283.8854,283.9433,16164.0
2024-01-18 10:45:00,294.18,294.18,293.68,294.03,13261.0,283.9433,283.9433,283.4607,283.7986,13261.0
2024-01-18 10:50:00,294.07,294.1,293.61,293.73,12235.0,283.8372,283.8661,283.3932,283.509,12235.0
2024-01-18 10:55:00,293.68,293.89,293.66,293.8,8691.0,283.4607,283.6634,283.4414,283.5766,8691.0
2024-01-18 11:00:00,293.8,293.8,293.6,293.64,8628.0,283.5766,283.5766,283.3835,283.4221,8628.0
2024-01-18 11:05:00,293.75,293.91,293.71,293.84,4103.0,283.5283,283.6827,283.4897,283.6152,4103.0
2024-01-18 11:10:00,293.82,293.87,293.45,293.51,13385.0,283.5959,283.6441,283.2388,283.2967,13385.0
2024-01-18 11:15:00,293.53,293.66,293.51,293.56,5159.0,283.316,283.4414,283.2967,283.3449,5159.0
2024-01-18 11:20:00,293.55,293.77,293.5,293.6,6327.0,283.3353,283.5476,283.287,283.3835,6327.0
2024-01-18 11:25:00,293.54,293.58,293.35,293.41,6152.0,283.3256,283.3642,283.1422,283.2001,6152.0
2024-01-18 11:30:00,293.43,293.51,293.36,293.48,6951.0,283.2194,283.2967,283.1519,283.2677,6951.0
2024-01-18 11:35:00,293.48,293.68,293.34,293.66,48926.0,283.2677,283.4607,283.1326,283.4414,48926.0
2024-01-18 11:40:00,293.63,293.65,293.46,293.58,6712.0,283.4125,283.4318,283.2484,283.3642,6712.0
2024-01-18 11:45:00,293.54,293.54,292.96,292.96,7468.0,283.3256,283.3256,282.7658,282.7658,7468.0
2024-01-18 11:50:00,292.96,293.3,292.94,293.22,3943.0,282.7658,283.094,282.7465,283.0168,3943.0
2024-01-18 11:55:00,293.28,293.39,293.17,293.28,6816.0,283.0747,283.1808,282.9685,283.0747,6816.0
2024-01-18 12:00:00,293.26,293.27,292.74,292.82,11268.0,283.0554,283.065,282.5535,282.6307,11268.0
2024-01-18 12:05:00,292.85,292.98,292.76,292.94,6179.0,282.6596,282.7851,282.5728,282.7465,6179.0
2024-01-18 12:10:00,292.97,293.0,292.78,292.98,10738.0,282.7755,282.8044,282.5921,282.7851,10738.0
2024-01-18 12:15:00,292.99,292.99,292.7,292.73,5273.0,282.7948,282.7948,282.5148,282.5438,5273.0
2024-01-18 12:20:00,292.71,292.75,292.58,292.73,3733.0,282.5245,282.5631,282.399,282.5438,3733.0
2024-01-18 12:25:00,292.76,292.79,292.61,292.7,4375.0,282.5728,282.6017,282.428,282.5148,4375.0
2024-01-18 12:30:00,292.73,292.73,292.48,292.49,7794.0,282.5438,282.5438,282.3025,282.3122,7794.0
2024-01-18 12:35:00,292.52,292.61,292.36,292.58,9677.0,282.3411,282.428,282.1867,282.399,9677.0
2024-01-18 12:40:00,292.66,292.69,292.59,292.59,1613.0,282.4762,282.5052,282.4087,282.4087,1613.0
2024-01-18 12:45:00,292.63,292.79,292.56,292.71,5332.0,282.4473,282.6017,282.3797,282.5245,5332.0
2024-01-18 12:50:00,292.73,292.81,292.69,292.81,3283.0,282.5438,282.621,282.5052,282.621,3283.0
2024-01-18 12:55:00,292.82,292.86,292.76,292.86,3969.0,282.6307,282.6693,282.5728,282.6693,3969.0
2024-01-18 13:00:00,292.89,292.9,292.59,292.76,5691.0,282.6982,282.7079,282.4087,282.5728,5691.0
2024-01-18 13:05:00,292.76,292.95,292.69,292.94,5482.0,282.5728,282.7561,282.5052,282.7465,5482.0
2024-01-18 13:10:00,292.95,292.96,292.66,292.79,3800.0,282.7561,282.7658,282.4762,282.6017,3800.0
2024-01-18 13:15:00,292.75,293.0,292.75,292.86,6536.0,282.5631,282.8044,282.5631,282.6693,6536.0
2024-01-18 13:20:00,292.83,293.14,292.83,293.14,7621.0,282.6403,282.9395,282.6403,282.9395,7621.0
2024-01-18 13:25:00,293.11,293.31,293.02,293.29,11642.0,282.9106,283.1036,282.8237,283.0843,11642.0
2024-01-18 13:30:00,293.28,293.38,293.17,293.17,11258.0,283.0747,283.1712,282.9685,282.9685,11258.0
2024-01-18 13:35:00,293.19,293.38,293.12,293.37,6088.0,282.9878,283.1712,282.9202,283.1615,6088.0
2024-01-18 13:40:00,293.35,293.54,293.32,293.5,14477.0,283.1422,283.3256,283.1133,283.287,14477.0
2024-01-18 13:45:00,293.51,293.54,293.38,293.53,7693.0,283.2967,283.3256,283.1712,283.316,7693.0
2024-01-18 13:50:00,293.52,293.82,293.52,293.67,8556.0,283.3063,283.5959,283.3063,283.4511,8556.0
2024-01-18 13:55:00,293.62,293.78,293.61,293.67,4130.0,283.4028,283.5573,283.3932,283.4511,4130.0
2024-01-18 14:00:00,293.65,293.95,293.64,293.84,7367.0,283.4318,283.7214,283.4221,283.6152,7367.0
2024-01-18 14:05:00,293.85,293.92,293.8,293.9,20022.0,283.6248,283.6924,283.5766,283.6731,20022.0
2024-01-18 14:10:00,293.89,294.01,293.74,293.79,18942.0,283.6634,283.7793,283.5187,283.5669,18942.0
2024-01-18 14:15:00,293.79,293.94,293.73,293.9,7892.0,283.5669,283.7117,283.509,283.6731,7892.0
2024-01-18 14:20:00,293.92,294.2,293.79,294.13,19157.0,283.6924,283.9627,283.5669,283.8951,19157.0
2024-01-18 14:25:00,294.08,294.1,293.84,294.03,9295.0,283.8468,283.8661,283.6152,283.7986,9295.0
2024-01-18 14:30:00,294.03,294.23,294.01,294.09,7102.0,283.7986,283.9916,283.7793,283.8565,7102.0
2024-01-18 14:35:00,294.08,294.17,293.88,293.89,9487.0,283.8468,283.9337,283.6538,283.6634,9487.0
2024-01-18 14:40:00,293.92,293.98,293.74,293.8,19332.0,283.6924,283.7503,283.5187,283.5766,19332.0
2024-01-18 14:45:00,293.81,293.88,293.6,293.75,7139.0,283.5862,283.6538,283.3835,283.5283,7139.0
2024-01-18 14:50:00,293.8,294.0,293.67,293.89,5764.0,283.5766,283.7696,283.4511,283.6634,5764.0
2024-01-18 14:55:00,293.86,293.97,293.8,293.88,6647.0,283.6345,283.7407,283.5766,283.6538,6647.0
2024-01-18 15:00:00,293.96,294.06,293.88,293.9,8088.0,283.731,283.8275,283.6538,283.6731,8088.0
2024-01-18 15:05:00,293.9,294.06,293.79,294.06,7910.0,283.6731,283.8275,283.5669,283.8275,7910.0
2024-01-18 15:10:00,294.04,294.14,293.99,294.07,9003.0,283.8082,283.9047,283.76,283.8372,9003.0
2024-01-18 15:15:00,294.05,294.16,294.0,294.05,8441.0,283.8179,283.924,283.7696,283.8179,8441.0
2024-01-18 15:20:00,294.03,294.33,294.03,294.27,8662.0,283.7986,284.0881,283.7986,284.0302,8662.0
2024-01-18 15:25:00,294.28,294.42,294.27,294.38,7065.0,284.0399,284.175,284.0302,284.1364,7065.0
2024-01-18 15:30:00,294.41,294.46,294.22,294.34,18079.0,284.1653,284.2136,283.982,284.0978,18079.0
2024-01-18 15:35:00,294.35,294.39,294.24,294.24,13792.0,284.1074,284.146,284.0013,284.0013,13792.0
2024-01-18 15:40:00,294.24,294.44,294.21,294.34,21417.0,284.0013,284.1943,283.9723,284.0978,21417.0
2024-01-18 15:45:00,294.33,294.39,294.13,294.3,27309.0,284.0881,284.146,283.8951,284.0592,27309.0
2024-01-18 15:50:00,294.31,294.48,294.11,294.22,37977.0,284.0688,284.2329,283.8758,283.982,37977.0
2024-01-18 15:55:00,294.22,294.48,294.11,294.33,73005.0,283.982,284.2329,283.8758,284.0881,73005.0
2024-01-19 09:30:00,298.0,298.95,296.97,297.93,376206.0,287.6304,288.5474,286.6363,287.5629,376206.0
2024-01-19 09:35:00,297.79,298.28,296.99,298.2,39006.0,287.4277,287.9007,286.6556,287.8235,39006.0
2024-01-19 09:40:00,298.22,298.22,297.06,297.39,31763.0,287.8428,287.8428,286.7231,287.0417,31763.0
2024-01-19 09:45:00,297.4,297.56,296.91,297.54,29744.0,287.0513,287.2057,286.5784,287.1864,29744.0
2024-01-19 09:50:00,297.53,297.6,296.94,297.19,35270.0,287.1768,287.2443,286.6073,286.8486,35270.0
2024-01-19 09:55:00,297.08,297.47,296.9,297.47,25531.0,286.7424,287.1189,286.5687,287.1189,25531.0
2024-01-19 10:00:00,297.43,297.68,297.11,297.46,20481.0,287.0803,287.3216,286.7714,287.1092,20481.0
2024-01-19 10:05:00,297.51,297.58,297.0,297.16,17358.0,287.1575,287.225,286.6652,286.8197,17358.0
2024-01-19 10:10:00,297.14,297.19,297.0,297.12,19873.0,286.8003,286.8486,286.6652,286.781,19873.0
2024-01-19 10:15:00,297.09,297.95,297.09,297.94,16353.0,286.7521,287.5822,286.7521,287.5725,16353.0
2024-01-19 10:20:00,297.96,297.96,297.49,297.59,8994.0,287.5918,287.5918,287.1382,287.2347,8994.0
2024-01-19 10:25:00,297.54,298.15,297.5,298.1,19053.0,287.1864,287.7752,287.1478,287.7269,19053.0
2024-01-19 10:30:00,298.12,298.12,297.68,297.79,12603.0,287.7462,287.7462,287.3216,287.4277,12603.0
2024-01-19 10:35:00,297.76,297.97,297.5,297.5,12868.0,287.3988,287.6015,287.1478,287.1478,12868.0
2024-01-19 10:40:00,297.53,297.76,297.42,297.65,13241.0,287.1768,287.3988,287.0706,287.2926,13241.0
2024-01-19 10:45:00,297.66,297.79,297.48,297.5,14454.0,287.3023,287.4277,287.1285,287.1478,14454.0
2024-01-19 10:50:00,297.41,297.65,297.33,297.39,8413.0,287.061,287.2926,286.9837,287.0417,8413.0
2024-01-19 10:55:00,297.4,297.5,297.22,297.32,8654.0,287.0513,287.1478,286.8776,286.9741,8654.0
2024-01-19 11:00:00,297.31,297.46,297.08,297.23,9040.0,286.9644,287.1092,286.7424,286.8872,9040.0
2024-01-19 11:05:00,297.21,297.4,297.09,297.4,6207.0,286.8679,287.0513,286.7521,287.0513,6207.0
2024-01-19 11:10:00,297.45,297.51,297.05,297.07,16805.0,287.0996,287.1575,286.7135,286.7328,16805.0
2024-01-19 11:15:00,297.1,297.18,296.86,297.11,10310.0,286.7617,286.839,286.5301,286.7714,10310.0
2024-01-19 11:20:00,297.11,297.17,296.84,296.92,7267.0,286.7714,286.8293,286.5108,286.588,7267.0
2024-01-19 11:25:00,296.95,297.07,296.91,296.98,10013.0,286.617,286.7328,286.5784,286.6459,10013.0
2024-01-19 11:30:00,296.92,297.1,296.86,296.87,7627.0,286.588,286.7617,286.5301,286.5397,7627.0
2024-01-19 11:35:00,296.83,296.83,296.55,296.74,9204.0,286.5011,286.5011,286.2309,286.4143,9204.0
2024-01-19 11:40:00,296.7,296.98,296.64,296.92,16325.0,286.3757,286.6459,286.3177,286.588,16325.0
2024-01-19 11:45:00,296.9,297.0,296.79,296.8,5191.0,286.5687,286.6652,286.4625,286.4722,5191.0
2024-01-19 11:50:00,296.7,296.84,296.6,296.84,8325.0,286.3757,286.5108,286.2791,286.5108,8325.0
2024-01-19 11:55:00,296.77,296.8,296.52,296.67,15684.0,286.4432,286.4722,286.2019,286.3467,15684.0
2024-01-19 12:00:00,296.7,296.89,296.57,296.77,9460.0,286.3757,286.559,286.2502,286.4432,9460.0
2024-01-19 12:05:00,296.79,296.88,296.65,296.68,9301.0,286.4625,286.5494,286.3274,286.3564,9301.0
2024-01-19 12:10:00,296.71,297.12,296.66,297.11,15018.0,286.3853,286.781,286.3371,286.7714,15018.0
2024-01-19 12:15:00,297.13,297.23,296.99,297.19,15169.0,286.7907,286.8872,286.6556,286.8486,15169.0
2024-01-19 12:20:00,297.19,297.23,297.03,297.2,6184.0,286.8486,286.8872,286.6942,286.8583,6184.0
2024-01-19 12:25:00,297.16,297.25,297.09,297.11,5961.0,286.8197,286.9065,286.7521,286.7714,5961.0
2024-01-19 12:30:00,297.16,297.66,297.14,297.66,17720.0,286.8197,287.3023,286.8003,287.3023,17720.0
2024-01-19 12:35:00,297.65,297.9,297.59,297.72,11402.0,287.2926,287.5339,287.2347,287.3602,11402.0
2024-01-19 12:40:00,297.69,297.93,297.58,297.87,14212.0,287.3312,287.5629,287.225,287.5049,14212.0
2024-01-19 12:45:00,297.89,297.99,297.8,297.9,14868.0,287.5243,287.6208,287.4374,287.5339,14868.0
2024-01-19 12:50:00,297.92,298.03,297.9,297.99,8130.0,287.5532,287.6594,287.5339,287.6208,8130.0
2024-01-19 12:55:00,298.05,298.16,297.92,298.16,70820.0,287.6787,287.7849,287.5532,287.7849,70820.0
2024-01-19 13:00:00,298.22,298.31,298.15,298.23,14485.0,287.8428,287.9296,287.7752,287.8524,14485.0
2024-01-19 13:05:00,298.24,298.67,298.23,298.67,28025.0,287.8621,288.2771,287.8524,288.2771,28025.0
2024-01-19 13:10:00,298.69,299.05,298.66,298.96,32003.0,288.2964,288.6439,288.2675,288.557,32003.0
2024-01-19 13:15:00,298.98,299.4,298.98,299.4,32133.0,288.5763,288.9817,288.5763,288.9817,32133.0
2024-01-19 13:20:00,299.43,299.55,299.25,299.28,71647.0,289.0107,289.1265,288.8369,288.8659,71647.0
2024-01-19 13:25:00,299.27,299.79,299.25,299.79,30893.0,288.8562,289.3581,288.8369,289.3581,30893.0
2024-01-19 13:30:00,299.74,299.83,299.52,299.58,25117.0,289.3099,289.3967,289.0975,289.1554,25117.0
2024-01-19 13:35:00,299.56,299.81,299.48,299.72,12221.0,289.1361,289.3774,289.0589,289.2906,12221.0
2024-01-19 13:40:00,299.71,299.96,299.64,299.91,14051.0,289.2809,289.5222,289.2134,289.474,14051.0
2024-01-19 13:45:00,299.87,299.92,299.6,299.8,17218.0,289.4354,289.4836,289.1747,289.3678,17218.0
2024-01-19 13:50:00,299.84,299.84,299.69,299.74,10275.0,289.4064,289.4064,289.2616,289.3099,10275.0
2024-01-19 13:55:00,299.76,300.23,299.76,300.22,65120.0,289.3292,289.7828,289.3292,289.7732,65120.0
2024-01-19 14:00:00,300.22,300.29,300.13,300.19,24579.0,289.7732,289.8407,289.6863,289.7442,24579.0
2024-01-19 14:05:00,300.19,300.22,299.83,300.06,17838.0,289.7442,289.7732,289.3967,289.6187,17838.0
2024-01-19 14:10:00,300.1,300.65,300.07,300.4,27060.0,289.6573,290.1882,289.6284,289.9469,27060.0
2024-01-19 14:15:00,300.42,300.45,300.16,300.32,17446.0,289.9662,289.9952,289.7153,289.8697,17446.0
2024-01-19 14:20:00,300.35,300.57,300.25,300.5,20123.0,289.8987,290.111,289.8021,290.0434,20123.0
2024-01-19 14:25:00,300.56,300.91,300.5,300.59,30119.0,290.1013,290.4392,290.0434,290.1303,30119.0
2024-01-19 14:30:00,300.65,300.69,300.51,300.62,15058.0,290.1882,290.2268,290.0531,290.1593,15058.0
2024-01-19 14:35:00,300.62,300.63,300.25,300.45,16766.0,290.1593,290.1689,289.8021,289.9952,16766.0
2024-01-19 14:40:00,300.39,300.55,300.16,300.3,12956.0,289.9373,290.0917,289.7153,289.8504,12956.0
2024-01-19 14:45:00,300.24,300.48,300.17,300.42,12191.0,289.7925,290.0241,289.7249,289.9662,12191.0
2024-01-19 14:50:00,300.43,300.78,300.36,300.75,62130.0,289.9759,290.3137,289.9083,290.2847,62130.0
2024-01-19 14:55:00,300.78,300.84,300.61,300.78,16228.0,290.3137,290.3716,290.1496,290.3137,16228.0
2024-01-19 15:00:00,300.78,301.08,300.75,301.06,34310.0,290.3137,290.6032,290.2847,290.5839,34310.0
2024-01-19 15:05:00,300.94,300.97,300.39,300.4,13555.0,290.4681,290.4971,289.9373,289.9469,13555.0
2024-01-19 15:10:00,300.4,300.77,300.32,300.69,20818.0,289.9469,290.304,289.8697,290.2268,20818.0
2024-01-19 15:15:00,300.7,300.77,300.53,300.58,20963.0,290.2365,290.304,290.0724,290.1206,20963.0
2024-01-19 15:20:00,300.66,300.87,300.43,300.68,19895.0,290.1979,290.4006,289.9759,290.2172,19895.0
2024-01-19 15:25:00,300.69,300.76,300.46,300.49,19506.0,290.2268,290.2944,290.0048,290.0338,19506.0
2024-01-19 15:30:00,300.5,300.51,300.27,300.32,23351.0,290.0434,290.0531,289.8214,289.8697,23351.0
2024-01-19 15:35:00,300.31,300.46,300.3,300.44,24345.0,289.86,290.0048,289.8504,289.9855,24345.0
2024-01-19 15:40:00,300.44,300.51,300.21,300.22,27871.0,289.9855,290.0531,289.7635,289.7732,27871.0
2024-01-19 15:45:00,300.19,300.45,300.09,300.29,39042.0,289.7442,289.9952,289.6477,289.8407,39042.0
2024-01-19 15:50:00,300.3,300.55,300.17,300.47,46337.0,289.8504,290.0917,289.7249,290.0145,46337.0
2024-01-19 15:55:00,300.48,300.66,300.41,300.48,180289.0,290.0241,290.1979,289.9566,290.0241,180289.0
2024-01-22 09:30:00,300.93,302.39,300.55,301.91,115277.0,290.4585,291.8677,290.0917,291.4044,115277.0
2024-01-22 09:35:00,301.91,301.91,301.06,301.58,48401.0,291.4044,291.4044,290.5839,291.0858,48401.0
2024-01-22 09:40:00,301.54,301.63,300.67,300.74,33686.0,291.0472,291.1341,290.2075,290.2751,33686.0
2024-01-22 09:45:00,300.76,300.76,300.03,300.03,15580.0,290.2944,290.2944,289.5898,289.5898,15580.0
2024-01-22 09:50:00,300.14,300.3,299.8,300.25,47116.0,289.696,289.8504,289.3678,289.8021,47116.0
2024-01-22 09:55:00,300.25,300.38,299.7,300.27,25300.0,289.8021,289.9276,289.2713,289.8214,25300.0
2024-01-22 10:00:00,300.36,300.65,299.87,300.02,23728.0,289.9083,290.1882,289.4354,289.5801,23728.0
2024-01-22 10:05:00,299.88,300.02,299.41,299.65,39727.0,289.445,289.5801,288.9914,289.223,39727.0
2024-01-22 10:10:00,299.65,299.98,299.44,299.86,26147.0,289.223,289.5415,289.0203,289.4257,26147.0
2024-01-22 10:15:00,299.83,300.0,299.71,299.71,19838.0,289.3967,289.5608,289.2809,289.2809,19838.0
2024-01-22 10:20:00,299.76,299.86,299.07,299.55,46997.0,289.3292,289.4257,288.6632,289.1265,46997.0
2024-01-22 10:25:00,299.69,299.77,299.49,299.54,33411.0,289.2616,289.3388,289.0686,289.1168,33411.0
2024-01-22 10:30:00,299.58,299.68,299.14,299.37,29788.0,289.1554,289.252,288.7308,288.9528,29788.0
2024-01-22 10:35:00,299.37,299.67,299.26,299.46,14835.0,288.9528,289.2423,288.8466,289.0396,14835.0
2024-01-22 10:40:00,299.44,299.88,299.43,299.74,9108.0,289.0203,289.445,289.0107,289.3099,9108.0
2024-01-22 10:45:00,299.74,299.82,299.5,299.68,10744.0,289.3099,289.3871,289.0782,289.252,10744.0
2024-01-22 10:50:00,299.57,299.95,299.55,299.7,11398.0,289.1458,289.5126,289.1265,289.2713,11398.0
2024-01-22 10:55:00,299.7,299.83,299.56,299.65,9002.0,289.2713,289.3967,289.1361,289.223,9002.0
2024-01-22 11:00:00,299.69,299.81,299.35,299.53,13851.0,289.2616,289.3774,288.9334,289.1072,13851.0
2024-01-22 11:05:00,299.56,299.78,299.56,299.62,6346.0,289.1361,289.3485,289.1361,289.1941,6346.0
2024-01-22 11:10:00,299.65,299.85,299.64,299.84,9671.0,289.223,289.416,289.2134,289.4064,9671.0
2024-01-22 11:15:00,299.82,300.01,299.77,299.97,20924.0,289.3871,289.5705,289.3388,289.5319,20924.0
2024-01-22 11:20:00,300.0,300.03,299.89,299.94,11374.0,289.5608,289.5898,289.4547,289.5029,11374.0
2024-01-22 11:25:00,299.91,300.2,299.89,300.03,21011.0,289.474,289.7539,289.4547,289.5898,21011.0
2024-01-22 11:30:00,300.06,300.18,299.9,300.16,9636.0,289.6187,289.7346,289.4643,289.7153,9636.0
2024-01-22 11:35:00,300.13,300.29,300.01,300.01,6148.0,289.6863,289.8407,289.5705,289.5705,6148.0
2024-01-22 11:40:00,300.02,300.08,299.85,299.93,21190.0,289.5801,289.638,289.416,289.4933,21190.0
2024-01-22 11:45:00,299.97,300.22,299.95,300.06,33370.0,289.5319,289.7732,289.5126,289.6187,33370.0
2024-01-22 11:50:00,300.01,300.17,299.95,300.14,7424.0,289.5705,289.7249,289.5126,289.696,7424.0
2024-01-22 11:55:00,300.2,300.21,300.01,300.05,8818.0,289.7539,289.7635,289.5705,289.6091,8818.0
2024-01-22 12:00:00,300.06,300.17,300.0,300.06,12544.0,289.6187,289.7249,289.5608,289.6187,12544.0
2024-01-22 12:05:00,300.05,300.07,299.8,299.9,10186.0,289.6091,289.6284,289.3678,289.4643,10186.0
2024-01-22 12:10:00,299.89,300.0,299.81,299.89,8008.0,289.4547,289.5608,289.3774,289.4547,8008.0
2024-01-22 12:15:00,299.88,299.92,299.79,299.85,12445.0,289.445,289.4836,289.3581,289.416,12445.0
2024-01-22 12:20:00,299.84,299.85,299.67,299.69,17990.0,289.4064,289.416,289.2423,289.2616,17990.0
2024-01-22 12:25:00,299.69,299.76,299.54,299.62,21855.0,289.2616,289.3292,289.1168,289.1941,21855.0
2024-01-22 12:30:00,299.64,299.8,299.59,299.59,8127.0,289.2134,289.3678,289.1651,289.1651,8127.0
2024-01-22 12:35:00,299.54,299.59,299.4,299.49,10893.0,289.1168,289.1651,288.9817,289.0686,10893.0
2024-01-22 12:40:00,299.47,299.55,299.3,299.35,13975.0,289.0493,289.1265,288.8852,288.9334,13975.0
2024-01-22 12:45:00,299.34,299.42,299.2,299.29,10384.0,288.9238,289.001,288.7887,288.8755,10384.0
2024-01-22 12:50:00,299.34,299.44,299.28,299.31,20691.0,288.9238,289.0203,288.8659,288.8948,20691.0
2024-01-22 12:55:00,299.31,299.4,299.3,299.39,9467.0,288.8948,288.9817,288.8852,288.9721,9467.0
2024-01-22 13:00:00,299.37,299.43,299.24,299.31,10598.0,288.9528,289.0107,288.8273,288.8948,10598.0
2024-01-22 13:05:00,299.32,299.43,299.1,299.13,31792.0,288.9045,289.0107,288.6921,288.7211,31792.0
2024-01-22 13:10:00,299.15,299.25,299.05,299.07,12456.0,288.7404,288.8369,288.6439,288.6632,12456.0
2024-01-22 13:15:00,299.05,299.23,298.96,298.97,6852.0,288.6439,288.8176,288.557,288.5667,6852.0
2024-01-22 13:20:00,298.95,298.99,298.52,298.58,12226.0,288.5474,288.586,288.1323,288.1902,12226.0
2024-01-22 13:25:00,298.53,298.53,298.29,298.3,8870.0,288.142,288.142,287.9103,287.92,8870.0
2024-01-22 13:30:00,298.3,298.37,298.06,298.07,11028.0,287.92,287.9875,287.6883,287.698,11028.0
2024-01-22 13:35:00,298.09,298.44,298.08,298.39,9233.0,287.7173,288.0551,287.7076,288.0069,9233.0
2024-01-22 13:40:00,298.38,298.45,298.26,298.41,9752.0,287.9972,288.0648,287.8814,288.0262,9752.0
2024-01-22 13:45:00,298.42,298.44,298.26,298.32,6538.0,288.0358,288.0551,287.8814,287.9393,6538.0
2024-01-22 13:50:00,298.34,298.73,298.31,298.71,10397.0,287.9586,288.335,287.9296,288.3157,10397.0
2024-01-22 13:55:00,298.72,298.72,298.39,298.61,12338.0,288.3254,288.3254,288.0069,288.2192,12338.0
2024-01-22 14:00:00,298.63,298.79,298.63,298.75,7800.0,288.2385,288.3929,288.2385,288.3543,7800.0
2024-01-22 14:05:00,298.73,298.73,298.41,298.43,8217.0,288.335,288.335,288.0262,288.0455,8217.0
2024-01-22 14:10:00,298.43,298.43,298.23,298.33,10969.0,288.0455,288.0455,287.8524,287.9489,10969.0
2024-01-22 14:15:00,298.37,298.46,298.22,298.22,5079.0,287.9875,288.0744,287.8428,287.8428,5079.0
2024-01-22 14:20:00,298.19,298.33,298.14,298.33,6005.0,287.8138,287.9489,287.7656,287.9489,6005.0
2024-01-22 14:25:00,298.31,298.45,298.29,298.44,6039.0,287.9296,288.0648,287.9103,288.0551,6039.0
2024-01-22 14:30:00,298.39,298.45,298.26,298.31,9530.0,288.0069,288.0648,287.8814,287.9296,9530.0
2024-01-22 14:35:00,298.31,298.39,298.3,298.38,7269.0,287.9296,288.0069,287.92,287.9972,7269.0
2024-01-22 14:40:00,298.41,298.46,298.32,298.33,4043.0,288.0262,288.0744,287.9393,287.9489,4043.0
2024-01-22 14:45:00,298.33,298.41,298.27,298.32,6777.0,287.9489,288.0262,287.891,287.9393,6777.0
2024-01-22 14:50:00,298.28,298.36,298.28,298.33,6589.0,287.9007,287.9779,287.9007,287.9489,6589.0
2024-01-22 14:55:00,298.35,298.47,298.33,298.47,5932.0,287.9682,288.0841,287.9489,288.0841,5932.0
2024-01-22 15:00:00,298.48,298.51,298.23,298.36,9512.0,288.0937,288.1227,287.8524,287.9779,9512.0
2024-01-22 15:05:00,298.34,298.39,298.22,298.39,7290.0,287.9586,288.0069,287.8428,288.0069,7290.0
2024-01-22 15:10:00,298.39,298.47,298.33,298.46,8822.0,288.0069,288.0841,287.9489,288.0744,8822.0
2024-01-22 15:15:00,298.45,298.48,298.36,298.44,7565.0,288.0648,288.0937,287.9779,288.0551,7565.0
2024-01-22 15:20:00,298.44,298.63,298.37,298.56,12979.0,288.0551,288.2385,287.9875,288.1709,12979.0
2024-01-22 15:25:00,298.56,298.75,298.52,298.61,21421.0,288.1709,288.3543,288.1323,288.2192,21421.0
2024-01-22 15:30:00,298.6,298.61,298.09,298.1,21338.0,288.2095,288.2192,287.7173,287.7269,21338.0
2024-01-22 15:35:00,298.1,298.14,297.97,297.97,21243.0,287.7269,287.7656,287.6015,287.6015,21243.0
2024-01-22 15:40:00,297.96,297.98,297.73,297.82,24318.0,287.5918,287.6111,287.3698,287.4567,24318.0
2024-01-22 15:45:00,297.84,297.98,297.76,297.88,27230.0,287.476,287.6111,287.3988,287.5146,27230.0
2024-01-22 15:50:00,297.85,298.31,297.79,298.27,54177.0,287.4856,287.9296,287.4277,287.891,54177.0
2024-01-22 15:55:00,298.29,298.67,298.22,298.32,123573.0,287.9103,288.2771,287.8428,287.9393,123573.0
2024-01-23 09:30:00,297.44,298.36,297.25,297.88,45742.0,287.0899,287.9779,286.9065,287.5146,45742.0
2024-01-23 09:35:00,297.78,297.84,297.25,297.25,11695.0,287.4181,287.476,286.9065,286.9065,11695.0
2024-01-23 09:40:00,297.23,297.64,297.12,297.64,5293.0,286.8872,287.283,286.781,287.283,5293.0
2024-01-23 09:45:00,297.64,297.72,297.35,297.53,11296.0,287.283,287.3602,287.003,287.1768,11296.0
2024-01-23 09:50:00,297.58,297.9,297.58,297.73,14365.0,287.225,287.5339,287.225,287.3698,14365.0
2024-01-23 09:55:00,297.83,298.33,297.83,298.22,9947.0,287.4663,287.9489,287.4663,287.8428,9947.0
2024-01-23 10:00:00,298.21,298.25,297.91,297.91,7199.0,287.8331,287.8717,287.5436,287.5436,7199.0
2024-01-23 10:05:00,297.97,297.97,297.67,297.85,8420.0,287.6015,287.6015,287.3119,287.4856,8420.0
2024-01-23 10:10:00,297.93,297.93,297.59,297.71,5744.0,287.5629,287.5629,287.2347,287.3505,5744.0
2024-01-23 10:15:00,297.65,298.06,297.53,298.01,11657.0,287.2926,287.6883,287.1768,287.6401,11657.0
2024-01-23 10:20:00,297.94,298.23,297.94,298.18,16281.0,287.5725,287.8524,287.5725,287.8042,16281.0
2024-01-23 10:25:00,298.19,298.51,298.15,298.51,11366.0,287.8138,288.1227,287.7752,288.1227,11366.0
2024-01-23 10:30:00,298.47,298.55,298.29,298.43,6785.0,288.0841,288.1613,287.9103,288.0455,6785.0
2024-01-23 10:35:00,298.46,299.15,298.32,299.08,19631.0,288.0744,288.7404,287.9393,288.6728,19631.0
2024-01-23 10:40:00,299.21,299.31,298.88,298.88,23991.0,288.7983,288.8948,288.4798,288.4798,23991.0
2024-01-23 10:45:00,298.77,298.94,298.66,298.86,5949.0,288.3736,288.5377,288.2675,288.4605,5949.0
2024-01-23 10:50:00,298.93,299.05,298.73,298.79,8462.0,288.5281,288.6439,288.335,288.3929,8462.0
2024-01-23 10:55:00,298.83,298.89,298.65,298.73,6456.0,288.4315,288.4895,288.2578,288.335,6456.0
2024-01-23 11:00:00,298.69,298.78,298.47,298.48,13724.0,288.2964,288.3833,288.0841,288.0937,13724.0
2024-01-23 11:05:00,298.49,298.73,298.44,298.7,9000.0,288.1034,288.335,288.0551,288.3061,9000.0
2024-01-23 11:10:00,298.66,298.78,298.49,298.49,8468.0,288.2675,288.3833,288.1034,288.1034,8468.0
2024-01-23 11:15:00,298.5,298.6,298.17,298.2,16936.0,288.113,288.2095,287.7945,287.8235,16936.0
2024-01-23 11:20:00,298.18,298.19,297.96,297.96,15505.0,287.8042,287.8138,287.5918,287.5918,15505.0
2024-01-23 11:25:00,297.96,297.96,297.66,297.73,10416.0,287.5918,287.5918,287.3023,287.3698,10416.0
2024-01-23 11:30:00,297.72,297.78,297.5,297.72,12045.0,287.3602,287.4181,287.1478,287.3602,12045.0
2024-01-23 11:35:00,297.73,297.75,297.52,297.75,9944.0,287.3698,287.3891,287.1671,287.3891,9944.0
2024-01-23 11:40:00,297.78,297.78,297.5,297.6,12680.0,287.4181,287.4181,287.1478,287.2443,12680.0
2024-01-23 11:45:00,297.54,297.88,297.54,297.75,7676.0,287.1864,287.5146,287.1864,287.3891,7676.0
2024-01-23 11:50:00,297.75,298.05,297.68,297.98,8551.0,287.3891,287.6787,287.3216,287.6111,8551.0
2024-01-23 11:55:00,297.98,298.07,297.87,298.07,12472.0,287.6111,287.698,287.5049,287.698,12472.0
2024-01-23 12:00:00,298.07,298.23,298.05,298.21,7192.0,287.698,287.8524,287.6787,287.8331,7192.0
2024-01-23 12:05:00,298.23,298.26,298.07,298.25,2949.0,287.8524,287.8814,287.698,287.8717,2949.0
2024-01-23 12:10:00,298.26,298.35,298.23,298.27,4755.0,287.8814,287.9682,287.8524,287.891,4755.0
2024-01-23 12:15:00,298.33,298.34,298.15,298.21,6869.0,287.9489,287.9586,287.7752,287.8331,6869.0
2024-01-23 12:20:00,298.24,298.41,298.23,298.29,5887.0,287.8621,288.0262,287.8524,287.9103,5887.0
2024-01-23 12:25:00,298.26,298.26,298.06,298.06,5038.0,287.8814,287.8814,287.6883,287.6883,5038.0
2024-01-23 12:30:00,298.09,298.15,298.06,298.06,4525.0,287.7173,287.7752,287.6883,287.6883,4525.0
2024-01-23 12:35:00,298.01,298.26,298.01,298.17,7582.0,287.6401,287.8814,287.6401,287.7945,7582.0
2024-01-23 12:40:00,298.18,298.22,298.08,298.22,6637.0,287.8042,287.8428,287.7076,287.8428,6637.0
2024-01-23 12:45:00,298.19,298.33,298.19,298.25,6780.0,287.8138,287.9489,287.8138,287.8717,6780.0
2024-01-23 12:50:00,298.23,298.37,298.21,298.37,7864.0,287.8524,287.9875,287.8331,287.9875,7864.0
2024-01-23 12:55:00,298.35,298.41,298.29,298.34,4614.0,287.9682,288.0262,287.9103,287.9586,4614.0
2024-01-23 13:00:00,298.34,298.47,298.33,298.45,2926.0,287.9586,288.0841,287.9489,288.0648,2926.0
2024-01-23 13:05:00,298.4,298.41,298.32,298.39,4649.0,288.0165,288.0262,287.9393,288.0069,4649.0
2024-01-23 13:10:00,298.34,298.47,298.34,298.43,3913.0,287.9586,288.0841,287.9586,288.0455,3913.0
2024-01-23 13:15:00,298.43,298.56,298.41,298.54,4743.0,288.0455,288.1709,288.0262,288.1516,4743.0
2024-01-23 13:20:00,298.56,298.63,298.39,298.4,7006.0,288.1709,288.2385,288.0069,288.0165,7006.0
2024-01-23 13:25:00,298.42,298.59,298.4,298.51,6043.0,288.0358,288.1999,288.0165,288.1227,6043.0
2024-01-23 13:30:00,298.55,298.55,298.31,298.48,6742.0,288.1613,288.1613,287.9296,288.0937,6742.0
2024-01-23 13:35:00,298.51,298.66,298.46,298.66,8535.0,288.1227,288.2675,288.0744,288.2675,8535.0
2024-01-23 13:40:00,298.65,298.76,298.6,298.76,7684.0,288.2578,288.364,288.2095,288.364,7684.0
2024-01-23 13:45:00,298.78,298.94,298.77,298.91,7619.0,288.3833,288.5377,288.3736,288.5088,7619.0
2024-01-23 13:50:00,298.9,298.92,298.77,298.92,10522.0,288.4991,288.5184,288.3736,288.5184,10522.0
2024-01-23 13:55:00,298.93,299.01,298.82,298.98,8308.0,288.5281,288.6053,288.4219,288.5763,8308.0
2024-01-23 14:00:00,298.97,299.03,298.92,298.96,6185.0,288.5667,288.6246,288.5184,288.557,6185.0
2024-01-23 14:05:00,298.92,298.97,298.88,298.95,11524.0,288.5184,288.5667,288.4798,288.5474,11524.0
2024-01-23 14:10:00,298.97,299.06,298.96,299.04,3834.0,288.5667,288.6535,288.557,288.6342,3834.0
2024-01-23 14:15:00,299.0,299.21,299.0,299.2,6313.0,288.5956,288.7983,288.5956,288.7887,6313.0
2024-01-23 14:20:00,299.22,299.22,299.12,299.2,6392.0,288.808,288.808,288.7115,288.7887,6392.0
2024-01-23 14:25:00,299.2,299.29,299.08,299.29,6702.0,288.7887,288.8755,288.6728,288.8755,6702.0
2024-01-23 14:30:00,299.31,299.6,299.31,299.49,10609.0,288.8948,289.1747,288.8948,289.0686,10609.0
2024-01-23 14:35:00,299.51,299.56,299.41,299.42,17530.0,289.0879,289.1361,288.9914,289.001,17530.0
2024-01-23 14:40:00,299.39,299.44,299.25,299.25,10475.0,288.9721,289.0203,288.8369,288.8369,10475.0
2024-01-23 14:45:00,299.18,299.38,299.16,299.25,13728.0,288.7694,288.9624,288.7501,288.8369,13728.0
2024-01-23 14:50:00,299.23,299.41,299.19,299.31,12564.0,288.8176,288.9914,288.779,288.8948,12564.0
2024-01-23 14:55:00,299.33,299.35,299.07,299.07,9409.0,288.9141,288.9334,288.6632,288.6632,9409.0
2024-01-23 15:00:00,299.1,299.16,298.95,299.11,16702.0,288.6921,288.7501,288.5474,288.7018,16702.0
2024-01-23 15:05:00,299.13,299.25,299.09,299.15,9688.0,288.7211,288.8369,288.6825,288.7404,9688.0
2024-01-23 15:10:00,299.17,299.39,299.12,299.2,10059.0,288.7597,288.9721,288.7115,288.7887,10059.0
2024-01-23 15:15:00,299.24,299.24,299.13,299.18,14179.0,288.8273,288.8273,288.7211,288.7694,14179.0
2024-01-23 15:20:00,299.2,299.2,298.97,298.98,11934.0,288.7887,288.7887,288.5667,288.5763,11934.0
2024-01-23 15:25:00,298.97,299.16,298.94,299.13,19619.0,288.5667,288.7501,288.5377,288.7211,19619.0
2024-01-23 15:30:00,299.12,299.32,299.11,299.28,14893.0,288.7115,288.9045,288.7018,288.8659,14893.0
2024-01-23 15:35:00,299.28,299.48,299.27,299.3,13311.0,288.8659,289.0589,288.8562,288.8852,13311.0
2024-01-23 15:40:00,299.26,299.44,299.23,299.41,16622.0,288.8466,289.0203,288.8176,288.9914,16622.0
2024-01-23 15:45:00,299.41,299.48,299.33,299.35,28899.0,288.9914,289.0589,288.9141,288.9334,28899.0
2024-01-23 15:50:00,299.38,299.94,299.36,299.92,55432.0,288.9624,289.5029,288.9431,289.4836,55432.0
2024-01-23 15:55:00,299.93,300.21,299.85,300.05,141022.0,289.4933,289.7635,289.416,289.6091,141022.0
2024-01-24 09:30:00,300.0,300.1,299.31,300.01,51906.0,289.5608,289.6573,288.8948,289.5705,51906.0
2024-01-24 09:35:00,299.99,300.15,299.68,299.93,20579.0,289.5512,289.7056,289.252,289.4933,20579.0
2024-01-24 09:40:00,299.93,300.13,299.73,299.84,9186.0,289.4933,289.6863,289.3002,289.4064,9186.0
2024-01-24 09:45:00,299.82,300.57,299.55,300.57,9185.0,289.3871,290.111,289.1265,290.111,9185.0
2024-01-24 09:50:00,300.58,301.26,300.54,301.26,29531.0,290.1206,290.777,290.082,290.777,29531.0
2024-01-24 09:55:00,301.18,301.38,301.09,301.25,18135.0,290.6998,290.8928,290.6129,290.7673,18135.0
2024-01-24 10:00:00,301.24,301.25,300.68,300.76,29492.0,290.7577,290.7673,290.2172,290.2944,29492.0
2024-01-24 10:05:00,300.78,300.96,300.57,300.59,25171.0,290.3137,290.4874,290.111,290.1303,25171.0
2024-01-24 10:10:00,300.59,300.69,300.38,300.63,30808.0,290.1303,290.2268,289.9276,290.1689,30808.0
2024-01-24 10:15:00,300.65,300.72,300.46,300.72,14769.0,290.1882,290.2558,290.0048,290.2558,14769.0
2024-01-24 10:20:00,300.76,300.93,300.68,300.93,13204.0,290.2944,290.4585,290.2172,290.4585,13204.0
2024-01-24 10:25:00,300.96,301.14,300.82,300.82,19200.0,290.4874,290.6612,290.3523,290.3523,19200.0
2024-01-24 10:30:00,300.8,301.15,300.62,301.12,16052.0,290.333,290.6708,290.1593,290.6419,16052.0
2024-01-24 10:35:00,301.08,301.29,300.98,301.26,10554.0,290.6032,290.8059,290.5067,290.777,10554.0
2024-01-24 10:40:00,301.23,301.78,301.21,301.69,15108.0,290.748,291.2789,290.7287,291.192,15108.0
2024-01-24 10:45:00,301.75,301.89,301.24,301.55,12683.0,291.2499,291.3851,290.7577,291.0569,12683.0
2024-01-24 10:50:00,301.48,301.58,301.0,301.12,18128.0,290.9893,291.0858,290.526,290.6419,18128.0
2024-01-24 10:55:00,301.11,301.35,301.02,301.16,11740.0,290.6322,290.8639,290.5453,290.6805,11740.0
2024-01-24 11:00:00,301.18,301.2,300.94,301.07,6957.0,290.6998,290.7191,290.4681,290.5936,6957.0
2024-01-24 11:05:00,301.1,301.14,300.85,300.86,9935.0,290.6226,290.6612,290.3813,290.3909,9935.0
2024-01-24 11:10:00,300.86,301.0,300.82,300.94,7915.0,290.3909,290.526,290.3523,290.4681,7915.0
2024-01-24 11:15:00,300.85,301.06,300.77,301.03,7377.0,290.3813,290.5839,290.304,290.555,7377.0
2024-01-24 11:20:00,301.01,301.05,300.73,300.73,5774.0,290.5357,290.5743,290.2654,290.2654,5774.0
2024-01-24 11:25:00,300.79,300.98,300.71,300.97,5831.0,290.3233,290.5067,290.2461,290.4971,5831.0
2024-01-24 11:30:00,300.91,301.05,300.78,300.8,5613.0,290.4392,290.5743,290.3137,290.333,5613.0
2024-01-24 11:35:00,300.76,300.82,300.61,300.66,7681.0,290.2944,290.3523,290.1496,290.1979,7681.0
2024-01-24 11:40:00,300.61,301.02,300.58,300.94,14572.0,290.1496,290.5453,290.1206,290.4681,14572.0
2024-01-24 11:45:00,300.93,301.05,300.91,301.0,9275.0,290.4585,290.5743,290.4392,290.526,9275.0
2024-01-24 11:50:00,301.01,301.21,300.97,301.21,6288.0,290.5357,290.7287,290.4971,290.7287,6288.0
2024-01-24 11:55:00,301.2,301.36,301.17,301.35,4737.0,290.7191,290.8735,290.6901,290.8639,4737.0
2024-01-24 12:00:00,301.35,301.61,301.32,301.56,14196.0,290.8639,291.1148,290.8349,291.0665,14196.0
2024-01-24 12:05:00,301.55,301.72,301.48,301.72,19334.0,291.0569,291.221,290.9893,291.221,19334.0
2024-01-24 12:10:00,301.73,301.78,301.42,301.48,24247.0,291.2306,291.2789,290.9314,290.9893,24247.0
2024-01-24 12:15:00,301.48,301.55,301.21,301.22,16341.0,290.9893,291.0569,290.7287,290.7384,16341.0
2024-01-24 12:20:00,301.19,301.36,301.12,301.36,13269.0,290.7094,290.8735,290.6419,290.8735,13269.0
2024-01-24 12:25:00,301.43,301.52,301.38,301.41,8038.0,290.9411,291.0279,290.8928,290.9218,8038.0
2024-01-24 12:30:00,301.38,301.63,301.38,301.56,16202.0,290.8928,291.1341,290.8928,291.0665,16202.0
2024-01-24 12:35:00,301.56,301.82,301.56,301.76,16273.0,291.0665,291.3175,291.0665,291.2596,16273.0
2024-01-24 12:40:00,301.78,301.88,301.72,301.88,10791.0,291.2789,291.3754,291.221,291.3754,10791.0
2024-01-24 12:45:00,301.9,301.92,301.78,301.88,11740.0,291.3947,291.414,291.2789,291.3754,11740.0
2024-01-24 12:50:00,301.89,301.95,301.86,301.93,13261.0,291.3851,291.443,291.3561,291.4237,13261.0
2024-01-24 12:55:00,301.94,302.04,301.86,301.88,27059.0,291.4333,291.5298,291.3561,291.3754,27059.0
2024-01-24 13:00:00,301.86,301.91,301.66,301.76,21068.0,291.3561,291.4044,291.1631,291.2596,21068.0
2024-01-24 13:05:00,301.83,301.9,301.63,301.63,11830.0,291.3272,291.3947,291.1341,291.1341,11830.0
2024-01-24 13:10:00,301.58,301.7,301.36,301.51,12618.0,291.0858,291.2017,290.8735,291.0183,12618.0
2024-01-24 13:15:00,301.5,301.81,301.43,301.66,11317.0,291.0086,291.3078,290.9411,291.1631,11317.0
2024-01-24 13:20:00,301.62,301.69,301.49,301.5,11551.0,291.1245,291.192,290.999,291.0086,11551.0
2024-01-24 13:25:00,301.46,301.71,301.35,301.69,17685.0,290.97,291.2113,290.8639,291.192,17685.0
2024-01-24 13:30:00,301.69,301.7,301.35,301.43,22869.0,291.192,291.2017,290.8639,290.9411,22869.0
2024-01-24 13:35:00,301.46,301.61,301.37,301.42,13174.0,290.97,291.1148,290.8832,290.9314,13174.0
2024-01-24 13:40:00,301.37,301.44,301.18,301.24,19771.0,290.8832,290.9507,290.6998,290.7577,19771.0
2024-01-24 13:45:00,301.23,301.31,301.11,301.29,19934.0,290.748,290.8252,290.6322,290.8059,19934.0
2024-01-24 13:50:00,301.29,301.3,301.09,301.25,13119.0,290.8059,290.8156,290.6129,290.7673,13119.0
2024-01-24 13:55:00,301.25,301.25,301.15,301.18,13828.0,290.7673,290.7673,290.6708,290.6998,13828.0
2024-01-24 14:00:00,301.16,301.22,301.04,301.17,11117.0,290.6805,290.7384,290.5646,290.6901,11117.0
2024-01-24 14:05:00,301.13,301.15,300.97,300.97,8359.0,290.6515,290.6708,290.4971,290.4971,8359.0
2024-01-24 14:10:00,300.98,301.07,300.83,301.03,11944.0,290.5067,290.5936,290.3619,290.555,11944.0
2024-01-24 14:15:00,301.05,301.23,301.04,301.1,15667.0,290.5743,290.748,290.5646,290.6226,15667.0
2024-01-24 14:20:00,301.07,301.09,300.77,300.88,16725.0,290.5936,290.6129,290.304,290.4102,16725.0
2024-01-24 14:25:00,300.87,301.26,300.87,301.04,16277.0,290.4006,290.777,290.4006,290.5646,16277.0
2024-01-24 14:30:00,301.05,301.25,300.77,300.85,34905.0,290.5743,290.7673,290.304,290.3813,34905.0
2024-01-24 14:35:00,300.85,300.92,300.78,300.79,12719.0,290.3813,290.4488,290.3137,290.3233,12719.0
2024-01-24 14:40:00,300.8,301.08,300.8,301.06,13528.0,290.333,290.6032,290.333,290.5839,13528.0
2024-01-24 14:45:00,301.08,301.22,301.04,301.19,10744.0,290.6032,290.7384,290.5646,290.7094,10744.0
2024-01-24 14:50:00,301.19,301.31,301.14,301.25,13541.0,290.7094,290.8252,290.6612,290.7673,13541.0
2024-01-24 14:55:00,301.2,301.2,300.77,300.82,12390.0,290.7191,290.7191,290.304,290.3523,12390.0
2024-01-24 15:00:00,300.8,301.06,300.77,301.06,26654.0,290.333,290.5839,290.304,290.5839,26654.0
2024-01-24 15:05:00,301.07,301.09,300.97,301.01,11648.0,290.5936,290.6129,290.4971,290.5357,11648.0
2024-01-24 15:10:00,301.0,301.08,300.81,300.86,36245.0,290.526,290.6032,290.3426,290.3909,36245.0
2024-01-24 15:15:00,300.81,301.0,300.77,300.9,29396.0,290.3426,290.526,290.304,290.4295,29396.0
2024-01-24 15:20:00,300.87,300.87,300.35,300.49,14052.0,290.4006,290.4006,289.8987,290.0338,14052.0
2024-01-24 15:25:00,300.45,300.47,300.29,300.31,10347.0,289.9952,290.0145,289.8407,289.86,10347.0
2024-01-24 15:30:00,300.28,300.58,300.27,300.46,28700.0,289.8311,290.1206,289.8214,290.0048,28700.0
2024-01-24 15:35:00,300.45,300.57,300.32,300.35,31738.0,289.9952,290.111,289.8697,289.8987,31738.0
2024-01-24 15:40:00,300.32,300.34,300.04,300.14,18688.0,289.8697,289.889,289.5994,289.696,18688.0
2024-01-24 15:45:00,300.11,300.39,299.96,300.12,49233.0,289.667,289.9373,289.5222,289.6767,49233.0
2024-01-24 15:50:00,300.11,300.33,300.04,300.31,126303.0,289.667,289.8793,289.5994,289.86,126303.0
2024-01-24 15:55:00,300.33,300.59,300.31,300.5,145378.0,289.8793,290.1303,289.86,290.0434,145378.0
2024-01-25 09:30:00,300.74,301.3,300.56,300.75,61764.0,290.2751,290.8156,290.1013,290.2847,61764.0
2024-01-25 09:35:00,300.81,301.09,300.64,301.0,9077.0,290.3426,290.6129,290.1786,290.526,9077.0
2024-01-25 09:40:00,301.0,301.31,300.72,300.72,10617.0,290.526,290.8252,290.2558,290.2558,10617.0
2024-01-25 09:45:00,300.78,301.02,300.68,300.75,16176.0,290.3137,290.5453,290.2172,290.2847,16176.0
2024-01-25 09:50:00,300.74,301.25,300.63,301.23,11838.0,290.2751,290.7673,290.1689,290.748,11838.0
2024-01-25 09:55:00,301.21,301.23,300.51,300.59,14056.0,290.7287,290.748,290.0531,290.1303,14056.0
2024-01-25 10:00:00,300.53,300.58,299.45,299.49,19731.0,290.0724,290.1206,289.03,289.0686,19731.0
2024-01-25 10:05:00,299.54,300.02,299.17,299.88,23871.0,289.1168,289.5801,288.7597,289.445,23871.0
2024-01-25 10:10:00,299.9,300.25,299.88,300.1,27845.0,289.4643,289.8021,289.445,289.6573,27845.0
2024-01-25 10:15:00,300.06,300.17,299.48,299.61,16106.0,289.6187,289.7249,289.0589,289.1844,16106.0
2024-01-25 10:20:00,299.66,299.85,299.35,299.4,12149.0,289.2327,289.416,288.9334,288.9817,12149.0
2024-01-25 10:25:00,299.4,299.51,299.2,299.32,11429.0,288.9817,289.0879,288.7887,288.9045,11429.0
2024-01-25 10:30:00,299.22,299.36,298.85,298.85,12803.0,288.808,288.9431,288.4508,288.4508,12803.0
2024-01-25 10:35:00,298.83,298.83,298.33,298.47,20150.0,288.4315,288.4315,287.9489,288.0841,20150.0
2024-01-25 10:40:00,298.48,299.23,298.48,299.13,27592.0,288.0937,288.8176,288.0937,288.7211,27592.0
2024-01-25 10:45:00,299.13,299.23,298.9,299.12,25826.0,288.7211,288.8176,288.4991,288.7115,25826.0
2024-01-25 10:50:00,299.03,299.14,298.39,298.39,17381.0,288.6246,288.7308,288.0069,288.0069,17381.0
2024-01-25 10:55:00,298.39,298.44,298.18,298.21,20755.0,288.0069,288.0551,287.8042,287.8331,20755.0
2024-01-25 11:00:00,298.19,298.25,298.05,298.07,20348.0,287.8138,287.8717,287.6787,287.698,20348.0
2024-01-25 11:05:00,298.06,298.28,297.68,297.87,38131.0,287.6883,287.9007,287.3216,287.5049,38131.0
2024-01-25 11:10:00,297.93,298.3,297.77,298.25,34462.0,287.5629,287.92,287.4084,287.8717,34462.0
2024-01-25 11:15:00,298.18,298.4,298.02,298.12,9901.0,287.8042,288.0165,287.6497,287.7462,9901.0
2024-01-25 11:20:00,298.12,298.44,298.12,298.38,8414.0,287.7462,288.0551,287.7462,287.9972,8414.0
2024-01-25 11:25:00,298.33,298.41,298.19,298.41,15217.0,287.9489,288.0262,287.8138,288.0262,15217.0
2024-01-25 11:30:00,298.31,298.33,298.05,298.28,8105.0,287.9296,287.9489,287.6787,287.9007,8105.0
2024-01-25 11:35:00,298.28,298.34,298.0,298.01,12327.0,287.9007,287.9586,287.6304,287.6401,12327.0
2024-01-25 11:40:00,298.0,298.11,297.71,297.8,8980.0,287.6304,287.7366,287.3505,287.4374,8980.0
2024-01-25 11:45:00,297.76,297.91,297.63,297.76,15728.0,287.3988,287.5436,287.2733,287.3988,15728.0
2024-01-25 11:50:00,297.78,297.81,297.55,297.6,13972.0,287.4181,287.447,287.1961,287.2443,13972.0
2024-01-25 11:55:00,297.56,297.66,297.19,297.26,12189.0,287.2057,287.3023,286.8486,286.9162,12189.0
2024-01-25 12:00:00,297.28,297.57,297.26,297.41,11627.0,286.9355,287.2154,286.9162,287.061,11627.0
2024-01-25 12:05:00,297.43,297.59,297.3,297.59,8125.0,287.0803,287.2347,286.9548,287.2347,8125.0
2024-01-25 12:10:00,297.57,297.75,297.48,297.54,11356.0,287.2154,287.3891,287.1285,287.1864,11356.0
2024-01-25 12:15:00,297.58,297.86,297.43,297.43,10676.0,287.225,287.4953,287.0803,287.0803,10676.0
2024-01-25 12:20:00,297.39,297.67,297.36,297.41,11164.0,287.0417,287.3119,287.0127,287.061,11164.0
2024-01-25 12:25:00,297.4,297.55,297.26,297.26,4988.0,287.0513,287.1961,286.9162,286.9162,4988.0
2024-01-25 12:30:00,297.26,297.38,297.06,297.17,53802.0,286.9162,287.032,286.7231,286.8293,53802.0
2024-01-25 12:35:00,297.14,297.3,296.82,296.84,16536.0,286.8003,286.9548,286.4915,286.5108,16536.0
2024-01-25 12:40:00,296.85,296.91,296.43,296.46,17368.0,286.5204,286.5784,286.1151,286.144,17368.0
2024-01-25 12:45:00,296.48,296.6,296.25,296.29,14923.0,286.1633,286.2791,285.9413,285.9799,14923.0
2024-01-25 12:50:00,296.26,296.32,296.09,296.23,20980.0,285.951,286.0089,285.7869,285.922,20980.0
2024-01-25 12:55:00,296.21,296.37,296.12,296.33,14308.0,285.9027,286.0571,285.8158,286.0185,14308.0
2024-01-25 13:00:00,296.31,296.55,296.28,296.36,9370.0,285.9992,286.2309,285.9703,286.0475,9370.0
2024-01-25 13:05:00,296.39,296.6,296.25,296.31,11194.0,286.0764,286.2791,285.9413,285.9992,11194.0
2024-01-25 13:10:00,296.26,296.38,296.23,296.28,14666.0,285.951,286.0668,285.922,285.9703,14666.0
2024-01-25 13:15:00,296.29,296.54,296.21,296.47,22613.0,285.9799,286.2212,285.9027,286.1537,22613.0
2024-01-25 13:20:00,296.47,296.48,296.23,296.31,14105.0,286.1537,286.1633,285.922,285.9992,14105.0
2024-01-25 13:25:00,296.3,296.48,296.24,296.28,11502.0,285.9896,286.1633,285.9317,285.9703,11502.0
2024-01-25 13:30:00,296.27,296.46,296.27,296.36,14024.0,285.9606,286.144,285.9606,286.0475,14024.0
2024-01-25 13:35:00,296.37,296.58,296.35,296.54,8471.0,286.0571,286.2598,286.0378,286.2212,8471.0
2024-01-25 13:40:00,296.57,296.68,296.53,296.54,16336.0,286.2502,286.3564,286.2116,286.2212,16336.0
2024-01-25 13:45:00,296.54,297.0,296.54,296.99,42277.0,286.2212,286.6652,286.2212,286.6556,42277.0
2024-01-25 13:50:00,296.99,297.0,296.73,296.97,42242.0,286.6556,286.6652,286.4046,286.6363,42242.0
2024-01-25 13:55:00,296.78,296.92,296.74,296.85,6801.0,286.4529,286.588,286.4143,286.5204,6801.0
2024-01-25 14:00:00,296.82,296.93,296.53,296.66,8311.0,286.4915,286.5977,286.2116,286.3371,8311.0
2024-01-25 14:05:00,296.58,296.83,296.57,296.69,16398.0,286.2598,286.5011,286.2502,286.366,16398.0
2024-01-25 14:10:00,296.67,296.77,296.57,296.68,10241.0,286.3467,286.4432,286.2502,286.3564,10241.0
2024-01-25 14:15:00,296.68,296.82,296.62,296.67,6411.0,286.3564,286.4915,286.2984,286.3467,6411.0
2024-01-25 14:20:00,296.7,296.8,296.62,296.8,4590.0,286.3757,286.4722,286.2984,286.4722,4590.0
2024-01-25 14:25:00,296.72,296.84,296.72,296.84,8632.0,286.395,286.5108,286.395,286.5108,8632.0
2024-01-25 14:30:00,296.8,297.02,296.8,296.99,9976.0,286.4722,286.6845,286.4722,286.6556,9976.0
2024-01-25 14:35:00,296.95,297.24,296.93,297.24,8424.0,286.617,286.8969,286.5977,286.8969,8424.0
2024-01-25 14:40:00,297.22,297.22,296.7,296.79,15052.0,286.8776,286.8776,286.3757,286.4625,15052.0
2024-01-25 14:45:00,296.79,296.79,296.55,296.68,12842.0,286.4625,286.4625,286.2309,286.3564,12842.0
2024-01-25 14:50:00,296.66,296.74,296.56,296.71,13797.0,286.3371,286.4143,286.2405,286.3853,13797.0
2024-01-25 14:55:00,296.71,296.75,296.57,296.72,12616.0,286.3853,286.4239,286.2502,286.395,12616.0
2024-01-25 15:00:00,296.68,296.83,296.64,296.74,11509.0,286.3564,286.5011,286.3177,286.4143,11509.0
2024-01-25 15:05:00,296.76,296.88,296.68,296.7,10304.0,286.4336,286.5494,286.3564,286.3757,10304.0
2024-01-25 15:10:00,296.66,296.76,296.61,296.61,13829.0,286.3371,286.4336,286.2888,286.2888,13829.0
2024-01-25 15:15:00,296.64,296.92,296.57,296.92,19235.0,286.3177,286.588,286.2502,286.588,19235.0
2024-01-25 15:20:00,296.95,297.0,296.77,297.0,28755.0,286.617,286.6652,286.4432,286.6652,28755.0
2024-01-25 15:25:00,297.04,297.13,296.88,296.88,28080.0,286.7038,286.7907,286.5494,286.5494,28080.0
2024-01-25 15:30:00,296.86,297.32,296.61,297.23,41642.0,286.5301,286.9741,286.2888,286.8872,41642.0
2024-01-25 15:35:00,297.24,297.46,296.99,297.08,40057.0,286.8969,287.1092,286.6556,286.7424,40057.0
2024-01-25 15:40:00,297.06,297.06,296.8,296.81,15866.0,286.7231,286.7231,286.4722,286.4818,15866.0
2024-01-25 15:45:00,296.84,296.84,296.33,296.4,42841.0,286.5108,286.5108,286.0185,286.0861,42841.0
2024-01-25 15:50:00,296.36,297.04,296.32,296.98,62211.0,286.0475,286.7038,286.0089,286.6459,62211.0
2024-01-25 15:55:00,296.93,297.35,296.93,297.21,139128.0,286.5977,287.003,286.5977,286.8679,139128.0
2024-01-26 09:30:00,295.33,295.83,293.85,294.68,105379.0,285.0533,285.5359,283.6248,284.426,105379.0
2024-01-26 09:35:00,294.72,295.98,294.52,294.81,48820.0,284.4646,285.6807,284.2715,284.5514,48820.0
2024-01-26 09:40:00,294.97,295.86,294.84,295.47,45231.0,284.7059,285.5649,284.5804,285.1885,45231.0
2024-01-26 09:45:00,295.6,295.8,295.08,295.22,29609.0,285.3139,285.507,284.812,284.9472,29609.0
2024-01-26 09:50:00,295.23,295.37,294.98,295.11,15866.0,284.9568,285.0919,284.7155,284.841,15866.0
2024-01-26 09:55:00,295.2,295.75,295.1,295.64,31918.0,284.9279,285.4587,284.8313,285.3525,31918.0
2024-01-26 10:00:00,295.7,295.8,294.97,295.09,27369.0,285.4105,285.507,284.7059,284.8217,27369.0
2024-01-26 10:05:00,295.09,295.26,294.75,294.87,31953.0,284.8217,284.9858,284.4935,284.6093,31953.0
2024-01-26 10:10:00,294.85,294.89,294.22,294.42,30078.0,284.59,284.6286,283.982,284.175,30078.0
2024-01-26 10:15:00,294.45,294.71,294.41,294.55,23147.0,284.204,284.4549,284.1653,284.3005,23147.0
2024-01-26 10:20:00,294.57,294.86,294.56,294.71,20983.0,284.3198,284.5997,284.3101,284.4549,20983.0
2024-01-26 10:25:00,294.71,294.74,294.39,294.43,19288.0,284.4549,284.4839,284.146,284.1846,19288.0
2024-01-26 10:30:00,294.37,294.78,294.36,294.69,18124.0,284.1267,284.5225,284.1171,284.4356,18124.0
2024-01-26 10:35:00,294.63,294.78,294.34,294.42,18735.0,284.3777,284.5225,284.0978,284.175,18735.0
2024-01-26 10:40:00,294.44,294.5,294.29,294.3,12411.0,284.1943,284.2522,284.0495,284.0592,12411.0
2024-01-26 10:45:00,294.29,294.5,294.18,294.26,24068.0,284.0495,284.2522,283.9433,284.0206,24068.0
2024-01-26 10:50:00,294.25,294.39,294.13,294.15,32357.0,284.0109,284.146,283.8951,283.9144,32357.0
2024-01-26 10:55:00,294.15,294.44,294.14,294.21,25484.0,283.9144,284.1943,283.9047,283.9723,25484.0
2024-01-26 11:00:00,294.2,294.22,294.01,294.1,22327.0,283.9627,283.982,283.7793,283.8661,22327.0
2024-01-26 11:05:00,294.1,294.37,294.09,294.31,24689.0,283.8661,284.1267,283.8565,284.0688,24689.0
2024-01-26 11:10:00,294.24,294.56,294.23,294.43,20624.0,284.0013,284.3101,283.9916,284.1846,20624.0
2024-01-26 11:15:00,294.43,294.5,294.08,294.18,33139.0,284.1846,284.2522,283.8468,283.9433,33139.0
2024-01-26 11:20:00,294.27,294.37,294.16,294.36,27961.0,284.0302,284.1267,283.924,284.1171,27961.0
2024-01-26 11:25:00,294.36,294.85,294.32,294.85,42675.0,284.1171,284.59,284.0785,284.59,42675.0
2024-01-26 11:30:00,294.82,295.14,294.64,295.01,23425.0,284.5611,284.8699,284.3873,284.7445,23425.0
2024-01-26 11:35:00,295.03,295.06,294.69,294.72,16166.0,284.7638,284.7927,284.4356,284.4646,16166.0
2024-01-26 11:40:00,294.66,294.68,294.16,294.18,14230.0,284.4066,284.426,283.924,283.9433,14230.0
2024-01-26 11:45:00,294.18,294.22,294.06,294.15,11759.0,283.9433,283.982,283.8275,283.9144,11759.0
2024-01-26 11:50:00,294.05,294.41,293.96,294.32,29023.0,283.8179,284.1653,283.731,284.0785,29023.0
2024-01-26 11:55:00,294.32,294.47,294.28,294.39,8121.0,284.0785,284.2233,284.0399,284.146,8121.0
2024-01-26 12:00:00,294.43,294.45,294.27,294.27,6582.0,284.1846,284.204,284.0302,284.0302,6582.0
2024-01-26 12:05:00,294.24,294.49,294.2,294.41,9924.0,284.0013,284.2426,283.9627,284.1653,9924.0
2024-01-26 12:10:00,294.41,294.63,294.34,294.59,7700.0,284.1653,284.3777,284.0978,284.3391,7700.0
2024-01-26 12:15:00,294.6,294.66,294.53,294.66,9624.0,284.3487,284.4066,284.2812,284.4066,9624.0
2024-01-26 12:20:00,294.65,294.77,294.43,294.48,8105.0,284.397,284.5128,284.1846,284.2329,8105.0
2024-01-26 12:25:00,294.48,294.62,294.43,294.51,15141.0,284.2329,284.368,284.1846,284.2619,15141.0
2024-01-26 12:30:00,294.5,294.56,294.45,294.45,10309.0,284.2522,284.3101,284.204,284.204,10309.0
2024-01-26 12:35:00,294.45,294.51,294.11,294.3,22084.0,284.204,284.2619,283.8758,284.0592,22084.0
2024-01-26 12:40:00,294.28,294.31,294.06,294.16,21279.0,284.0399,284.0688,283.8275,283.924,21279.0
2024-01-26 12:45:00,294.14,294.25,293.62,293.62,22608.0,283.9047,284.0109,283.4028,283.4028,22608.0
2024-01-26 12:50:00,293.64,294.02,293.55,294.01,15110.0,283.4221,283.7889,283.3353,283.7793,15110.0
2024-01-26 12:55:00,294.0,294.0,293.77,293.92,17677.0,283.7696,283.7696,283.5476,283.6924,17677.0
2024-01-26 13:00:00,293.93,294.06,293.85,293.94,33715.0,283.702,283.8275,283.6248,283.7117,33715.0
2024-01-26 13:05:00,293.93,294.04,293.82,294.02,18075.0,283.702,283.8082,283.5959,283.7889,18075.0
2024-01-26 13:10:00,294.0,294.04,293.95,294.02,17181.0,283.7696,283.8082,283.7214,283.7889,17181.0
2024-01-26 13:15:00,294.04,294.04,293.75,293.85,17007.0,283.8082,283.8082,283.5283,283.6248,17007.0
2024-01-26 13:20:00,293.82,293.88,293.72,293.73,12063.0,283.5959,283.6538,283.4994,283.509,12063.0
2024-01-26 13:25:00,293.76,293.84,293.6,293.69,11838.0,283.538,283.6152,283.3835,283.4704,11838.0
2024-01-26 13:30:00,293.69,293.79,293.55,293.77,13138.0,283.4704,283.5669,283.3353,283.5476,13138.0
2024-01-26 13:35:00,293.79,293.8,293.59,293.59,16794.0,283.5669,283.5766,283.3739,283.3739,16794.0
2024-01-26 13:40:00,293.58,293.58,293.4,293.53,26679.0,283.3642,283.3642,283.1905,283.316,26679.0
2024-01-26 13:45:00,293.54,293.54,293.38,293.45,13216.0,283.3256,283.3256,283.1712,283.2388,13216.0
2024-01-26 13:50:00,293.47,293.49,293.24,293.27,13530.0,283.2581,283.2774,283.0361,283.065,13530.0
2024-01-26 13:55:00,293.26,293.34,293.17,293.29,15893.0,283.0554,283.1326,282.9685,283.0843,15893.0
2024-01-26 14:00:00,293.28,293.45,293.21,293.29,14549.0,283.0747,283.2388,283.0071,283.0843,14549.0
2024-01-26 14:05:00,293.29,293.29,292.9,292.93,16035.0,283.0843,283.0843,282.7079,282.7368,16035.0
2024-01-26 14:10:00,292.93,292.95,292.76,292.76,13542.0,282.7368,282.7561,282.5728,282.5728,13542.0
2024-01-26 14:15:00,292.78,292.84,292.66,292.67,15163.0,282.5921,282.65,282.4762,282.4859,15163.0
2024-01-26 14:20:00,292.7,292.7,292.48,292.5,12215.0,282.5148,282.5148,282.3025,282.3218,12215.0
2024-01-26 14:25:00,292.51,292.68,292.42,292.49,23338.0,282.3315,282.4955,282.2446,282.3122,23338.0
2024-01-26 14:30:00,292.48,292.53,292.19,292.2,12726.0,282.3025,282.3508,282.0226,282.0322,12726.0
2024-01-26 14:35:00,292.2,292.39,292.18,292.36,18788.0,282.0322,282.2156,282.0129,282.1867,18788.0
2024-01-26 14:40:00,292.37,292.53,292.16,292.23,29946.0,282.1963,282.3508,281.9936,282.0612,29946.0
2024-01-26 14:45:00,292.2,292.27,292.06,292.12,32643.0,282.0322,282.0998,281.8971,281.955,32643.0
2024-01-26 14:50:00,292.19,292.37,291.93,291.96,22400.0,282.0226,282.1963,281.7716,281.8006,22400.0
2024-01-26 14:55:00,291.92,292.27,291.7,292.23,46637.0,281.762,282.0998,281.5496,282.0612,46637.0
2024-01-26 15:00:00,292.26,292.73,292.26,292.66,22780.0,282.0902,282.5438,282.0902,282.4762,22780.0
2024-01-26 15:05:00,292.65,293.11,292.54,293.0,31445.0,282.4666,282.9106,282.3604,282.8044,31445.0
2024-01-26 15:10:00,292.99,293.03,292.84,292.98,23833.0,282.7948,282.8334,282.65,282.7851,23833.0
2024-01-26 15:15:00,293.0,293.02,292.7,292.77,23602.0,282.8044,282.8237,282.5148,282.5824,23602.0
2024-01-26 15:20:00,292.78,292.88,292.35,292.45,46918.0,282.5921,282.6886,282.177,282.2735,46918.0
2024-01-26 15:25:00,292.49,292.93,292.36,292.41,37683.0,282.3122,282.7368,282.1867,282.2349,37683.0
2024-01-26 15:30:00,292.42,292.61,292.35,292.35,21204.0,282.2446,282.428,282.177,282.177,21204.0
2024-01-26 15:35:00,292.39,292.58,292.33,292.34,24013.0,282.2156,282.399,282.1577,282.1674,24013.0
2024-01-26 15:40:00,292.34,292.4,292.11,292.3,29761.0,282.1674,282.2253,281.9454,282.1288,29761.0
2024-01-26 15:45:00,292.28,292.34,292.04,292.24,41470.0,282.1095,282.1674,281.8778,282.0709,41470.0
2024-01-26 15:50:00,292.21,292.23,292.01,292.07,59177.0,282.0419,282.0612,281.8489,281.9068,59177.0
2024-01-26 15:55:00,292.07,292.44,292.06,292.3,167424.0,281.9068,282.2639,281.8971,282.1288,167424.0
2024-01-29 09:30:00,291.64,291.79,290.22,290.32,92371.0,281.4917,281.6365,280.1211,280.2177,92371.0
2024-01-29 09:35:00,290.31,290.83,290.03,290.36,51713.0,280.208,280.7099,279.9378,280.2563,51713.0
2024-01-29 09:40:00,290.56,290.68,290.19,290.36,30384.0,280.4493,280.5651,280.0922,280.2563,30384.0
2024-01-29 09:45:00,290.36,290.5,290.03,290.32,34283.0,280.2563,280.3914,279.9378,280.2177,34283.0
2024-01-29 09:50:00,290.33,290.67,290.06,290.12,24251.0,280.2273,280.5555,279.9667,280.0246,24251.0
2024-01-29 09:55:00,290.07,290.54,290.04,290.47,40722.0,279.9764,280.43,279.9474,280.3624,40722.0
2024-01-29 10:00:00,290.47,290.47,290.15,290.18,21099.0,280.3624,280.3624,280.0536,280.0825,21099.0
2024-01-29 10:05:00,290.18,290.31,290.01,290.27,15522.0,280.0825,280.208,279.9185,280.1694,15522.0
2024-01-29 10:10:00,290.27,290.57,290.15,290.19,20075.0,280.1694,280.459,280.0536,280.0922,20075.0
2024-01-29 10:15:00,290.17,290.25,289.43,289.44,32265.0,280.0729,280.1501,279.3586,279.3683,32265.0
2024-01-29 10:20:00,289.44,289.79,289.35,289.35,24285.0,279.3683,279.7061,279.2814,279.2814,24285.0
2024-01-29 10:25:00,289.33,289.49,289.26,289.39,19283.0,279.2621,279.4165,279.1946,279.32,19283.0
2024-01-29 10:30:00,289.39,289.53,289.27,289.38,25106.0,279.32,279.4552,279.2042,279.3104,25106.0
2024-01-29 10:35:00,289.35,289.7,289.29,289.55,18432.0,279.2814,279.6192,279.2235,279.4745,18432.0
2024-01-29 10:40:00,289.54,289.59,289.32,289.32,18043.0,279.4648,279.5131,279.2525,279.2525,18043.0
2024-01-29 10:45:00,289.29,289.45,289.1,289.11,26076.0,279.2235,279.3779,279.0401,279.0498,26076.0
2024-01-29 10:50:00,289.08,289.13,288.62,288.62,33317.0,279.0208,279.0691,278.5768,278.5768,33317.0
2024-01-29 10:55:00,288.61,288.81,288.45,288.76,43181.0,278.5672,278.7602,278.4127,278.712,43181.0
2024-01-29 11:00:00,288.79,288.8,288.49,288.5,32155.0,278.7409,278.7506,278.4513,278.461,32155.0
2024-01-29 11:05:00,288.52,288.59,288.38,288.47,26288.0,278.4803,278.5479,278.3452,278.432,26288.0
2024-01-29 11:10:00,288.48,288.63,288.38,288.59,19860.0,278.4417,278.5865,278.3452,278.5479,19860.0
2024-01-29 11:15:00,288.57,288.57,288.31,288.49,22452.0,278.5286,278.5286,278.2776,278.4513,22452.0
2024-01-29 11:20:00,288.51,288.86,288.51,288.69,36392.0,278.4706,278.8085,278.4706,278.6444,36392.0
2024-01-29 11:25:00,288.69,289.15,288.67,289.11,20533.0,278.6444,279.0884,278.6251,279.0498,20533.0
2024-01-29 11:30:00,289.12,289.16,289.04,289.11,11108.0,279.0594,279.098,278.9822,279.0498,11108.0
2024-01-29 11:35:00,289.11,289.23,289.05,289.19,14047.0,279.0498,279.1656,278.9919,279.127,14047.0
2024-01-29 11:40:00,289.19,289.35,289.1,289.34,12809.0,279.127,279.2814,279.0401,279.2718,12809.0
2024-01-29 11:45:00,289.34,289.61,289.29,289.61,18320.0,279.2718,279.5324,279.2235,279.5324,18320.0
2024-01-29 11:50:00,289.66,289.8,289.58,289.67,13833.0,279.5806,279.7158,279.5034,279.5903,13833.0
2024-01-29 11:55:00,289.65,289.84,289.58,289.6,21079.0,279.571,279.7544,279.5034,279.5227,21079.0
2024-01-29 12:00:00,289.6,289.83,289.59,289.8,17876.0,279.5227,279.7447,279.5131,279.7158,17876.0
2024-01-29 12:05:00,289.8,289.8,289.63,289.68,18543.0,279.7158,279.7158,279.5517,279.5999,18543.0
2024-01-29 12:10:00,289.69,289.84,289.67,289.72,20152.0,279.6096,279.7544,279.5903,279.6385,20152.0
2024-01-29 12:15:00,289.71,289.86,289.68,289.73,14402.0,279.6289,279.7737,279.5999,279.6482,14402.0
2024-01-29 12:20:00,289.73,289.73,289.4,289.6,10927.0,279.6482,279.6482,279.3297,279.5227,10927.0
2024-01-29 12:25:00,289.6,289.73,289.57,289.66,9309.0,279.5227,279.6482,279.4938,279.5806,9309.0
2024-01-29 12:30:00,289.7,289.84,289.65,289.77,10325.0,279.6192,279.7544,279.571,279.6868,10325.0
2024-01-29 12:35:00,289.75,289.84,289.7,289.78,12851.0,279.6675,279.7544,279.6192,279.6965,12851.0
2024-01-29 12:40:00,289.76,289.83,289.67,289.67,14536.0,279.6772,279.7447,279.5903,279.5903,14536.0
2024-01-29 12:45:00,289.66,289.69,289.44,289.45,15014.0,279.5806,279.6096,279.3683,279.3779,15014.0
2024-01-29 12:50:00,289.44,289.55,289.34,289.48,20925.0,279.3683,279.4745,279.2718,279.4069,20925.0
2024-01-29 12:55:00,289.45,289.54,289.43,289.49,22348.0,279.3779,279.4648,279.3586,279.4165,22348.0
2024-01-29 13:00:00,289.49,289.54,289.34,289.5,17745.0,279.4165,279.4648,279.2718,279.4262,17745.0
2024-01-29 13:05:00,289.5,289.76,289.49,289.68,21069.0,279.4262,279.6772,279.4165,279.5999,21069.0
2024-01-29 13:10:00,289.68,289.98,289.62,289.94,21237.0,279.5999,279.8895,279.542,279.8509,21237.0
2024-01-29 13:15:00,289.94,290.18,289.92,290.18,18893.0,279.8509,280.0825,279.8316,280.0825,18893.0
2024-01-29 13:20:00,290.19,290.36,290.11,290.11,22474.0,280.0922,280.2563,280.015,280.015,22474.0
2024-01-29 13:25:00,290.12,290.14,289.98,290.06,17540.0,280.0246,280.0439,279.8895,279.9667,17540.0
2024-01-29 13:30:00,290.07,290.16,290.05,290.07,22158.0,279.9764,280.0632,279.9571,279.9764,22158.0
2024-01-29 13:35:00,290.1,290.46,290.08,290.23,27564.0,280.0053,280.3528,279.986,280.1308,27564.0
2024-01-29 13:40:00,290.22,290.34,290.21,290.34,17637.0,280.1211,280.237,280.1115,280.237,17637.0
2024-01-29 13:45:00,290.4,290.79,290.35,290.79,11761.0,280.2949,280.6713,280.2466,280.6713,11761.0
2024-01-29 13:50:00,290.8,290.81,290.68,290.69,17051.0,280.681,280.6906,280.5651,280.5748,17051.0
2024-01-29 13:55:00,290.69,290.79,290.57,290.76,13529.0,280.5748,280.6713,280.459,280.6424,13529.0
2024-01-29 14:00:00,290.72,291.12,290.71,291.02,13933.0,280.6037,280.9898,280.5941,280.8933,13933.0
2024-01-29 14:05:00,291.02,291.18,290.98,291.12,14474.0,280.8933,281.0477,280.8547,280.9898,14474.0
2024-01-29 14:10:00,291.11,291.31,291.07,291.16,17282.0,280.9802,281.1732,280.9416,281.0284,17282.0
2024-01-29 14:15:00,291.16,291.18,290.97,291.01,22816.0,281.0284,281.0477,280.845,280.8837,22816.0
2024-01-29 14:20:00,291.04,291.16,290.94,291.15,16109.0,280.9126,281.0284,280.8161,281.0188,16109.0
2024-01-29 14:25:00,291.15,291.46,291.11,291.42,16124.0,281.0188,281.318,280.9802,281.2794,16124.0
2024-01-29 14:30:00,291.44,291.59,291.33,291.55,10626.0,281.2987,281.4435,281.1925,281.4049,10626.0
2024-01-29 14:35:00,291.55,291.76,291.53,291.61,9826.0,281.4049,281.6076,281.3856,281.4628,9826.0
2024-01-29 14:40:00,291.61,291.62,291.44,291.55,22234.0,281.4628,281.4724,281.2987,281.4049,22234.0
2024-01-29 14:45:00,291.56,291.69,291.5,291.5,25039.0,281.4145,281.54,281.3566,281.3566,25039.0
2024-01-29 14:50:00,291.51,291.59,291.43,291.5,13603.0,281.3663,281.4435,281.289,281.3566,13603.0
2024-01-29 14:55:00,291.49,291.72,291.47,291.72,14496.0,281.347,281.569,281.3276,281.569,14496.0
2024-01-29 15:00:00,291.74,292.2,291.73,291.93,39670.0,281.5883,282.0322,281.5786,281.7716,39670.0
2024-01-29 15:05:00,291.96,292.33,291.93,292.16,22964.0,281.8006,282.1577,281.7716,281.9936,22964.0
2024-01-29 15:10:00,292.19,292.27,291.96,291.96,17203.0,282.0226,282.0998,281.8006,281.8006,17203.0
2024-01-29 15:15:00,291.92,292.63,291.92,292.61,18354.0,281.762,282.4473,281.762,282.428,18354.0
2024-01-29 15:20:00,292.64,292.76,292.49,292.63,21406.0,282.4569,282.5728,282.3122,282.4473,21406.0
2024-01-29 15:25:00,292.63,292.73,292.27,292.29,20864.0,282.4473,282.5438,282.0998,282.1191,20864.0
2024-01-29 15:30:00,292.31,292.61,292.31,292.49,21568.0,282.1384,282.428,282.1384,282.3122,21568.0
2024-01-29 15:35:00,292.51,292.59,292.41,292.45,20181.0,282.3315,282.4087,282.2349,282.2735,20181.0
2024-01-29 15:40:00,292.42,292.43,292.19,292.19,26327.0,282.2446,282.2542,282.0226,282.0226,26327.0
2024-01-29 15:45:00,292.19,292.23,292.04,292.12,22723.0,282.0226,282.0612,281.8778,281.955,22723.0
2024-01-29 15:50:00,292.09,292.28,292.0,292.11,52216.0,281.9261,282.1095,281.8392,281.9454,52216.0
2024-01-29 15:55:00,292.1,292.59,292.03,292.3,176162.0,281.9357,282.4087,281.8682,282.1288,176162.0
2024-01-30 09:30:00,292.14,292.26,290.31,290.89,57676.0,281.9743,282.0902,280.208,280.7678,57676.0
2024-01-30 09:35:00,290.85,290.94,290.39,290.39,14932.0,280.7292,280.8161,280.2852,280.2852,14932.0
2024-01-30 09:40:00,290.4,291.24,290.2,291.24,26955.0,280.2949,281.1057,280.1018,281.1057,26955.0
2024-01-30 09:45:00,291.21,292.13,291.18,292.12,20111.0,281.0767,281.9647,281.0477,281.955,20111.0
2024-01-30 09:50:00,292.11,292.67,291.98,292.67,25277.0,281.9454,282.4859,281.8199,282.4859,25277.0
2024-01-30 09:55:00,292.65,292.8,292.39,292.55,14422.0,282.4666,282.6114,282.2156,282.3701,14422.0
2024-01-30 10:00:00,292.41,292.54,292.08,292.16,21003.0,282.2349,282.3604,281.9164,281.9936,21003.0
2024-01-30 10:05:00,292.09,292.6,292.09,292.55,21202.0,281.9261,282.4183,281.9261,282.3701,21202.0
2024-01-30 10:10:00,292.54,292.56,292.0,292.06,11115.0,282.3604,282.3797,281.8392,281.8971,11115.0
2024-01-30 10:15:00,292.02,292.14,291.96,292.06,7039.0,281.8585,281.9743,281.8006,281.8971,7039.0
2024-01-30 10:20:00,292.0,292.01,291.66,291.97,7828.0,281.8392,281.8489,281.511,281.8103,7828.0
2024-01-30 10:25:00,291.96,292.12,291.9,292.12,7885.0,281.8006,281.955,281.7427,281.955,7885.0
2024-01-30 10:30:00,292.12,292.16,291.87,292.09,9571.0,281.955,281.9936,281.7137,281.9261,9571.0
2024-01-30 10:35:00,292.06,292.19,291.88,292.06,8483.0,281.8971,282.0226,281.7234,281.8971,8483.0
2024-01-30 10:40:00,292.06,292.45,292.06,292.44,8603.0,281.8971,282.2735,281.8971,282.2639,8603.0
2024-01-30 10:45:00,292.5,292.82,292.46,292.81,10550.0,282.3218,282.6307,282.2832,282.621,10550.0
2024-01-30 10:50:00,292.74,292.9,292.59,292.9,7734.0,282.5535,282.7079,282.4087,282.7079,7734.0
2024-01-30 10:55:00,292.89,292.98,292.79,292.84,10789.0,282.6982,282.7851,282.6017,282.65,10789.0
2024-01-30 11:00:00,292.82,293.02,292.82,292.89,13988.0,282.6307,282.8237,282.6307,282.6982,13988.0
2024-01-30 11:05:00,292.94,293.39,292.85,293.31,32926.0,282.7465,283.1808,282.6596,283.1036,32926.0
2024-01-30 11:10:00,293.39,293.6,293.37,293.6,7529.0,283.1808,283.3835,283.1615,283.3835,7529.0
2024-01-30 11:15:00,293.64,293.82,293.51,293.79,13332.0,283.4221,283.5959,283.2967,283.5669,13332.0
2024-01-30 11:20:00,293.78,293.85,293.59,293.72,9190.0,283.5573,283.6248,283.3739,283.4994,9190.0
2024-01-30 11:25:00,293.71,293.77,293.39,293.46,11527.0,283.4897,283.5476,283.1808,283.2484,11527.0
2024-01-30 11:30:00,293.52,293.56,292.83,292.92,22705.0,283.3063,283.3449,282.6403,282.7272,22705.0
2024-01-30 11:35:00,292.85,292.95,292.69,292.91,5142.0,282.6596,282.7561,282.5052,282.7175,5142.0
2024-01-30 11:40:00,292.91,293.17,292.91,293.13,9086.0,282.7175,282.9685,282.7175,282.9299,9086.0
2024-01-30 11:45:00,293.1,293.42,293.1,293.31,9618.0,282.9009,283.2098,282.9009,283.1036,9618.0
2024-01-30 11:50:00,293.29,293.3,293.16,293.2,5100.0,283.0843,283.094,282.9588,282.9975,5100.0
2024-01-30 11:55:00,293.17,293.23,293.04,293.08,5738.0,282.9685,283.0264,282.843,282.8816,5738.0
2024-01-30 12:00:00,293.04,293.14,292.97,293.0,7651.0,282.843,282.9395,282.7755,282.8044,7651.0
2024-01-30 12:05:00,292.95,292.95,292.8,292.81,7105.0,282.7561,282.7561,282.6114,282.621,7105.0
2024-01-30 12:10:00,292.84,292.94,292.8,292.84,6683.0,282.65,282.7465,282.6114,282.65,6683.0
2024-01-30 12:15:00,292.82,292.91,292.71,292.72,8114.0,282.6307,282.7175,282.5245,282.5342,8114.0
2024-01-30 12:20:00,292.71,293.2,292.68,293.11,10497.0,282.5245,282.9975,282.4955,282.9106,10497.0
2024-01-30 12:25:00,293.07,293.1,292.85,292.85,5003.0,282.872,282.9009,282.6596,282.6596,5003.0
2024-01-30 12:30:00,292.84,292.9,292.65,292.76,11797.0,282.65,282.7079,282.4666,282.5728,11797.0
2024-01-30 12:35:00,292.75,292.82,292.62,292.81,5028.0,282.5631,282.6307,282.4376,282.621,5028.0
2024-01-30 12:40:00,292.78,292.82,292.71,292.8,8616.0,282.5921,282.6307,282.5245,282.6114,8616.0
2024-01-30 12:45:00,292.78,292.86,292.7,292.79,5255.0,282.5921,282.6693,282.5148,282.6017,5255.0
2024-01-30 12:50:00,292.83,293.03,292.8,293.03,18869.0,282.6403,282.8334,282.6114,282.8334,18869.0
2024-01-30 12:55:00,293.05,293.13,293.0,293.09,10492.0,282.8527,282.9299,282.8044,282.8913,10492.0
2024-01-30 13:00:00,293.09,293.26,293.09,293.15,8095.0,282.8913,283.0554,282.8913,282.9492,8095.0
2024-01-30 13:05:00,293.16,293.36,293.13,293.29,7549.0,282.9588,283.1519,282.9299,283.0843,7549.0
2024-01-30 13:10:00,293.33,293.34,293.21,293.25,7904.0,283.1229,283.1326,283.0071,283.0457,7904.0
2024-01-30 13:15:00,293.28,293.39,293.23,293.24,5727.0,283.0747,283.1808,283.0264,283.0361,5727.0
2024-01-30 13:20:00,293.23,293.44,293.23,293.44,6726.0,283.0264,283.2291,283.0264,283.2291,6726.0
2024-01-30 13:25:00,293.4,293.41,293.28,293.31,5686.0,283.1905,283.2001,283.0747,283.1036,5686.0
2024-01-30 13:30:00,293.34,293.41,293.27,293.38,12949.0,283.1326,283.2001,283.065,283.1712,12949.0
2024-01-30 13:35:00,293.4,293.43,293.33,293.35,7200.0,283.1905,283.2194,283.1229,283.1422,7200.0
2024-01-30 13:40:00,293.37,293.59,293.37,293.53,8034.0,283.1615,283.3739,283.1615,283.316,8034.0
2024-01-30 13:45:00,293.54,293.57,293.4,293.4,7464.0,283.3256,283.3546,283.1905,283.1905,7464.0
2024-01-30 13:50:00,293.44,293.46,293.32,293.46,10053.0,283.2291,283.2484,283.1133,283.2484,10053.0
2024-01-30 13:55:00,293.46,293.54,293.4,293.42,15121.0,283.2484,283.3256,283.1905,283.2098,15121.0
2024-01-30 14:00:00,293.45,293.55,293.44,293.46,11706.0,283.2388,283.3353,283.2291,283.2484,11706.0
2024-01-30 14:05:00,293.48,293.52,293.34,293.35,10443.0,283.2677,283.3063,283.1326,283.1422,10443.0
2024-01-30 14:10:00,293.35,293.58,293.33,293.55,9114.0,283.1422,283.3642,283.1229,283.3353,9114.0
2024-01-30 14:15:00,293.55,293.82,293.53,293.76,8612.0,283.3353,283.5959,283.316,283.538,8612.0
2024-01-30 14:20:00,293.76,293.93,293.74,293.92,7839.0,283.538,283.702,283.5187,283.6924,7839.0
2024-01-30 14:25:00,293.93,294.24,293.93,294.21,13946.0,283.702,284.0013,283.702,283.9723,13946.0
2024-01-30 14:30:00,294.18,294.27,294.06,294.07,8961.0,283.9433,284.0302,283.8275,283.8372,8961.0
2024-01-30 14:35:00,294.07,294.18,294.05,294.12,6114.0,283.8372,283.9433,283.8179,283.8854,6114.0
2024-01-30 14:40:00,294.12,294.22,294.01,294.12,5190.0,283.8854,283.982,283.7793,283.8854,5190.0
2024-01-30 14:45:00,294.11,294.14,294.05,294.1,4636.0,283.8758,283.9047,283.8179,283.8661,4636.0
2024-01-30 14:50:00,294.07,294.18,294.03,294.18,7271.0,283.8372,283.9433,283.7986,283.9433,7271.0
2024-01-30 14:55:00,294.2,294.28,294.15,294.24,12888.0,283.9627,284.0399,283.9144,284.0013,12888.0
2024-01-30 15:00:00,294.21,294.27,294.13,294.13,10387.0,283.9723,284.0302,283.8951,283.8951,10387.0
2024-01-30 15:05:00,294.15,294.26,294.12,294.2,10707.0,283.9144,284.0206,283.8854,283.9627,10707.0
2024-01-30 15:10:00,294.29,294.49,294.24,294.45,13501.0,284.0495,284.2426,284.0013,284.204,13501.0
2024-01-30 15:15:00,294.44,294.52,294.38,294.49,11560.0,284.1943,284.2715,284.1364,284.2426,11560.0
2024-01-30 15:20:00,294.48,294.48,294.31,294.42,14592.0,284.2329,284.2329,284.0688,284.175,14592.0
2024-01-30 15:25:00,294.41,294.63,294.41,294.61,14486.0,284.1653,284.3777,284.1653,284.3584,14486.0
2024-01-30 15:30:00,294.58,294.67,294.43,294.59,27836.0,284.3294,284.4163,284.1846,284.3391,27836.0
2024-01-30 15:35:00,294.56,294.73,294.56,294.7,19981.0,284.3101,284.4742,284.3101,284.4453,19981.0
2024-01-30 15:40:00,294.7,294.77,294.57,294.61,29295.0,284.4453,284.5128,284.3198,284.3584,29295.0
2024-01-30 15:45:00,294.58,294.68,294.53,294.55,31174.0,284.3294,284.426,284.2812,284.3005,31174.0
2024-01-30 15:50:00,294.57,294.92,294.56,294.61,50822.0,284.3198,284.6576,284.3101,284.3584,50822.0
2024-01-30 15:55:00,294.58,294.92,294.48,294.79,130290.0,284.3294,284.6576,284.2329,284.5321,130290.0
2024-01-31 09:30:00,295.44,296.17,295.0,295.5,65602.0,285.1595,285.8641,284.7348,285.2174,65602.0
2024-01-31 09:35:00,295.42,296.87,295.29,296.79,44071.0,285.1402,286.5397,285.0147,286.4625,44071.0
2024-01-31 09:40:00,296.75,297.44,296.47,296.47,31674.0,286.4239,287.0899,286.1537,286.1537,31674.0
2024-01-31 09:45:00,296.51,296.78,295.85,296.06,47704.0,286.1923,286.4529,285.5552,285.7579,47704.0
2024-01-31 09:50:00,296.14,296.15,295.0,295.32,32192.0,285.8351,285.8448,284.7348,285.0437,32192.0
2024-01-31 09:55:00,295.37,295.99,295.11,295.99,20061.0,285.0919,285.6904,284.841,285.6904,20061.0
2024-01-31 10:00:00,295.99,296.0,295.56,295.8,19438.0,285.6904,285.7,285.2753,285.507,19438.0
2024-01-31 10:05:00,295.8,295.81,295.16,295.19,9519.0,285.507,285.5166,284.8892,284.9182,9519.0
2024-01-31 10:10:00,295.11,295.6,295.01,295.31,19848.0,284.841,285.3139,284.7445,285.034,19848.0
2024-01-31 10:15:00,295.34,295.94,295.34,295.94,14552.0,285.063,285.6421,285.063,285.6421,14552.0
2024-01-31 10:20:00,296.0,296.23,295.9,295.92,13720.0,285.7,285.922,285.6035,285.6228,13720.0
2024-01-31 10:25:00,296.03,296.24,295.87,296.22,26792.0,285.729,285.9317,285.5745,285.9124,26792.0
2024-01-31 10:30:00,296.26,296.5,296.11,296.48,27996.0,285.951,286.1826,285.8062,286.1633,27996.0
2024-01-31 10:35:00,296.5,297.04,296.49,296.88,13006.0,286.1826,286.7038,286.173,286.5494,13006.0
2024-01-31 10:40:00,296.96,297.01,296.64,296.75,9871.0,286.6266,286.6749,286.3177,286.4239,9871.0
2024-01-31 10:45:00,296.75,297.03,296.64,296.65,24179.0,286.4239,286.6942,286.3177,286.3274,24179.0
2024-01-31 10:50:00,296.65,296.78,296.45,296.69,21919.0,286.3274,286.4529,286.1344,286.366,21919.0
2024-01-31 10:55:00,296.69,296.69,296.21,296.58,10561.0,286.366,286.366,285.9027,286.2598,10561.0
2024-01-31 11:00:00,296.62,296.86,296.61,296.8,6556.0,286.2984,286.5301,286.2888,286.4722,6556.0
2024-01-31 11:05:00,296.79,296.82,296.53,296.71,12433.0,286.4625,286.4915,286.2116,286.3853,12433.0
2024-01-31 11:10:00,296.76,296.82,296.36,296.49,17632.0,286.4336,286.4915,286.0475,286.173,17632.0
2024-01-31 11:15:00,296.51,296.51,296.1,296.26,9819.0,286.1923,286.1923,285.7965,285.951,9819.0
2024-01-31 11:20:00,296.24,296.43,296.08,296.08,15790.0,285.9317,286.1151,285.7772,285.7772,15790.0
2024-01-31 11:25:00,296.05,296.09,295.92,296.0,11782.0,285.7483,285.7869,285.6228,285.7,11782.0
2024-01-31 11:30:00,296.0,296.17,295.88,295.94,7937.0,285.7,285.8641,285.5842,285.6421,7937.0
2024-01-31 11:35:00,295.88,295.92,295.48,295.55,8750.0,285.5842,285.6228,285.1981,285.2657,8750.0
2024-01-31 11:40:00,295.49,295.49,295.15,295.17,5796.0,285.2078,285.2078,284.8796,284.8989,5796.0
2024-01-31 11:45:00,295.21,295.45,295.17,295.31,5947.0,284.9375,285.1692,284.8989,285.034,5947.0
2024-01-31 11:50:00,295.28,295.39,295.2,295.34,4325.0,285.0051,285.1112,284.9279,285.063,4325.0
2024-01-31 11:55:00,295.39,295.46,295.36,295.4,8466.0,285.1112,285.1788,285.0823,285.1209,8466.0
2024-01-31 12:00:00,295.42,295.67,295.42,295.53,6579.0,285.1402,285.3815,285.1402,285.2464,6579.0
2024-01-31 12:05:00,295.56,295.63,295.53,295.57,6564.0,285.2753,285.3429,285.2464,285.285,6564.0
2024-01-31 12:10:00,295.54,295.69,295.48,295.55,8691.0,285.256,285.4008,285.1981,285.2657,8691.0
2024-01-31 12:15:00,295.51,295.56,295.38,295.43,5138.0,285.2271,285.2753,285.1016,285.1499,5138.0
2024-01-31 12:20:00,295.43,295.43,295.22,295.34,5061.0,285.1499,285.1499,284.9472,285.063,5061.0
2024-01-31 12:25:00,295.35,295.5,295.33,295.49,4395.0,285.0726,285.2174,285.0533,285.2078,4395.0
2024-01-31 12:30:00,295.51,295.51,295.29,295.37,9410.0,285.2271,285.2271,285.0147,285.0919,9410.0
2024-01-31 12:35:00,295.37,295.39,295.16,295.3,8989.0,285.0919,285.1112,284.8892,285.0244,8989.0
2024-01-31 12:40:00,295.3,295.42,295.2,295.38,6840.0,285.0244,285.1402,284.9279,285.1016,6840.0
2024-01-31 12:45:00,295.4,295.4,295.18,295.25,4988.0,285.1209,285.1209,284.9086,284.9761,4988.0
2024-01-31 12:50:00,295.22,295.26,295.06,295.09,11241.0,284.9472,284.9858,284.7927,284.8217,11241.0
2024-01-31 12:55:00,295.08,295.4,295.06,295.29,8617.0,284.812,285.1209,284.7927,285.0147,8617.0
2024-01-31 13:00:00,295.31,295.32,295.08,295.09,9205.0,285.034,285.0437,284.812,284.8217,9205.0
2024-01-31 13:05:00,295.1,295.17,294.87,294.87,7575.0,284.8313,284.8989,284.6093,284.6093,7575.0
2024-01-31 13:10:00,294.87,294.87,294.68,294.83,6413.0,284.6093,284.6093,284.426,284.5707,6413.0
2024-01-31 13:15:00,294.84,294.84,294.43,294.65,9488.0,284.5804,284.5804,284.1846,284.397,9488.0
2024-01-31 13:20:00,294.58,294.62,294.39,294.39,7690.0,284.3294,284.368,284.146,284.146,7690.0
2024-01-31 13:25:00,294.39,294.43,294.24,294.41,9267.0,284.146,284.1846,284.0013,284.1653,9267.0
2024-01-31 13:30:00,294.42,294.56,294.39,294.44,10726.0,284.175,284.3101,284.146,284.1943,10726.0
2024-01-31 13:35:00,294.44,294.47,294.25,294.31,7879.0,284.1943,284.2233,284.0109,284.0688,7879.0
2024-01-31 13:40:00,294.31,294.41,294.27,294.32,12271.0,284.0688,284.1653,284.0302,284.0785,12271.0
2024-01-31 13:45:00,294.31,294.57,294.31,294.54,13568.0,284.0688,284.3198,284.0688,284.2908,13568.0
2024-01-31 13:50:00,294.56,294.64,294.25,294.25,9816.0,284.3101,284.3873,284.0109,284.0109,9816.0
2024-01-31 13:55:00,294.21,294.34,294.21,294.25,9924.0,283.9723,284.0978,283.9723,284.0109,9924.0
2024-01-31 14:00:00,294.27,294.38,293.75,294.28,30719.0,284.0302,284.1364,283.5283,284.0399,30719.0
2024-01-31 14:05:00,294.27,294.45,294.0,294.15,23286.0,284.0302,284.204,283.7696,283.9144,23286.0
2024-01-31 14:10:00,294.21,294.47,294.17,294.18,12453.0,283.9723,284.2233,283.9337,283.9433,12453.0
2024-01-31 14:15:00,294.12,294.19,293.93,293.94,13964.0,283.8854,283.953,283.702,283.7117,13964.0
2024-01-31 14:20:00,293.94,294.3,293.93,294.15,12258.0,283.7117,284.0592,283.702,283.9144,12258.0
2024-01-31 14:25:00,294.17,294.45,294.17,294.45,6561.0,283.9337,284.204,283.9337,284.204,6561.0
2024-01-31 14:30:00,294.42,294.63,294.37,294.44,10416.0,284.175,284.3777,284.1267,284.1943,10416.0
2024-01-31 14:35:00,294.46,294.64,294.17,294.58,18114.0,284.2136,284.3873,283.9337,284.3294,18114.0
2024-01-31 14:40:00,294.58,294.74,294.29,294.43,17661.0,284.3294,284.4839,284.0495,284.1846,17661.0
2024-01-31 14:45:00,294.41,294.5,294.22,294.36,16036.0,284.1653,284.2522,283.982,284.1171,16036.0
2024-01-31 14:50:00,294.29,294.3,293.93,294.06,13555.0,284.0495,284.0592,283.702,283.8275,13555.0
2024-01-31 14:55:00,294.07,294.32,293.84,293.88,14846.0,283.8372,284.0785,283.6152,283.6538,14846.0
2024-01-31 15:00:00,293.93,293.94,292.86,292.94,14010.0,283.702,283.7117,282.6693,282.7465,14010.0
2024-01-31 15:05:00,292.8,292.98,292.67,292.9,15340.0,282.6114,282.7851,282.4859,282.7079,15340.0
2024-01-31 15:10:00,292.96,293.04,292.5,292.5,10684.0,282.7658,282.843,282.3218,282.3218,10684.0
2024-01-31 15:15:00,292.4,292.55,292.17,292.19,28267.0,282.2253,282.3701,282.0033,282.0226,28267.0
2024-01-31 15:20:00,292.19,292.5,291.8,291.85,31888.0,282.0226,282.3218,281.6462,281.6944,31888.0
2024-01-31 15:25:00,291.86,292.27,291.65,292.19,33735.0,281.7041,282.0998,281.5014,282.0226,33735.0
2024-01-31 15:30:00,292.2,292.36,291.82,292.06,25667.0,282.0322,282.1867,281.6655,281.8971,25667.0
2024-01-31 15:35:00,292.02,292.23,291.98,292.17,17737.0,281.8585,282.0612,281.8199,282.0033,17737.0
2024-01-31 15:40:00,292.14,292.55,291.91,292.39,26404.0,281.9743,282.3701,281.7523,282.2156,26404.0
2024-01-31 15:45:00,292.39,292.77,292.38,292.77,23237.0,282.2156,282.5824,282.206,282.5824,23237.0
2024-01-31 15:50:00,292.74,292.85,292.51,292.85,36249.0,282.5535,282.6596,282.3315,282.6596,36249.0
2024-01-31 15:55:00,292.88,293.25,292.58,292.59,140365.0,282.6886,283.0457,282.399,282.4087,140365.0
2024-02-01 09:30:00,291.7,292.12,290.28,290.5,69880.0,281.5496,281.955,280.1791,280.3914,69880.0
2024-02-01 09:35:00,290.57,291.57,290.42,291.25,17955.0,280.459,281.4242,280.3142,281.1153,17955.0
2024-02-01 09:40:00,291.24,293.05,291.24,293.05,15032.0,281.1057,282.8527,281.1057,282.8527,15032.0
2024-02-01 09:45:00,292.93,293.92,292.92,293.92,14139.0,282.7368,283.6924,282.7272,283.6924,14139.0
2024-02-01 09:50:00,293.94,294.11,293.61,293.65,21082.0,283.7117,283.8758,283.3932,283.4318,21082.0
2024-02-01 09:55:00,293.58,293.93,293.11,293.24,30752.0,283.3642,283.702,282.9106,283.0361,30752.0
2024-02-01 10:00:00,293.21,293.68,292.7,293.4,14355.0,283.0071,283.4607,282.5148,283.1905,14355.0
2024-02-01 10:05:00,293.52,293.88,293.37,293.78,16554.0,283.3063,283.6538,283.1615,283.5573,16554.0
2024-02-01 10:10:00,293.7,294.37,293.66,294.34,19717.0,283.4801,284.1267,283.4414,284.0978,19717.0
2024-02-01 10:15:00,294.37,294.81,294.37,294.47,15931.0,284.1267,284.5514,284.1267,284.2233,15931.0
2024-02-01 10:20:00,294.52,294.57,293.82,293.96,8786.0,284.2715,284.3198,283.5959,283.731,8786.0
2024-02-01 10:25:00,294.01,294.04,293.58,293.87,11653.0,283.7793,283.8082,283.3642,283.6441,11653.0
2024-02-01 10:30:00,293.87,294.07,293.6,294.05,10879.0,283.6441,283.8372,283.3835,283.8179,10879.0
2024-02-01 10:35:00,293.99,294.4,293.99,294.34,11640.0,283.76,284.1557,283.76,284.0978,11640.0
2024-02-01 10:40:00,294.29,294.39,293.93,294.32,6268.0,284.0495,284.146,283.702,284.0785,6268.0
2024-02-01 10:45:00,294.32,294.36,294.18,294.28,7260.0,284.0785,284.1171,283.9433,284.0399,7260.0
2024-02-01 10:50:00,294.22,294.22,293.8,293.8,8016.0,283.982,283.982,283.5766,283.5766,8016.0
2024-02-01 10:55:00,293.81,294.1,293.66,294.04,12803.0,283.5862,283.8661,283.4414,283.8082,12803.0
2024-02-01 11:00:00,294.03,294.16,293.85,294.05,6647.0,283.7986,283.924,283.6248,283.8179,6647.0
2024-02-01 11:05:00,294.05,294.2,293.74,293.77,27692.0,283.8179,283.9627,283.5187,283.5476,27692.0
2024-02-01 11:10:00,293.76,293.77,293.46,293.73,9708.0,283.538,283.5476,283.2484,283.509,9708.0
2024-02-01 11:15:00,293.73,293.87,293.57,293.76,12123.0,283.509,283.6441,283.3546,283.538,12123.0
2024-02-01 11:20:00,293.78,293.81,293.43,293.57,13115.0,283.5573,283.5862,283.2194,283.3546,13115.0
2024-02-01 11:25:00,293.59,294.06,293.58,294.02,7433.0,283.3739,283.8275,283.3642,283.7889,7433.0
2024-02-01 11:30:00,294.02,294.49,294.02,294.35,10945.0,283.7889,284.2426,283.7889,284.1074,10945.0
2024-02-01 11:35:00,294.33,294.41,294.12,294.35,14244.0,284.0881,284.1653,283.8854,284.1074,14244.0
2024-02-01 11:40:00,294.31,294.31,294.13,294.25,13679.0,284.0688,284.0688,283.8951,284.0109,13679.0
2024-02-01 11:45:00,294.24,294.35,294.14,294.29,7284.0,284.0013,284.1074,283.9047,284.0495,7284.0
2024-02-01 11:50:00,294.26,294.42,294.2,294.33,19251.0,284.0206,284.175,283.9627,284.0881,19251.0
2024-02-01 11:55:00,294.33,294.6,294.3,294.44,16343.0,284.0881,284.3487,284.0592,284.1943,16343.0
2024-02-01 12:00:00,294.41,294.71,294.24,294.62,36325.0,284.1653,284.4549,284.0013,284.368,36325.0
2024-02-01 12:05:00,294.69,294.89,294.64,294.64,10942.0,284.4356,284.6286,284.3873,284.3873,10942.0
2024-02-01 12:10:00,294.65,294.89,294.62,294.8,10858.0,284.397,284.6286,284.368,284.5418,10858.0
2024-02-01 12:15:00,294.77,294.84,294.55,294.79,9847.0,284.5128,284.5804,284.3005,284.5321,9847.0
2024-02-01 12:20:00,294.78,294.84,294.66,294.79,7574.0,284.5225,284.5804,284.4066,284.5321,7574.0
2024-02-01 12:25:00,294.78,294.78,294.48,294.67,11354.0,284.5225,284.5225,284.2329,284.4163,11354.0
2024-02-01 12:30:00,294.62,294.68,294.5,294.68,6498.0,284.368,284.426,284.2522,284.426,6498.0
2024-02-01 12:35:00,294.7,295.01,294.68,294.96,7069.0,284.4453,284.7445,284.426,284.6962,7069.0
2024-02-01 12:40:00,294.97,295.32,294.94,295.31,16347.0,284.7059,285.0437,284.6769,285.034,16347.0
2024-02-01 12:45:00,295.31,295.96,295.3,295.89,17830.0,285.034,285.6614,285.0244,285.5938,17830.0
2024-02-01 12:50:00,295.92,296.21,295.89,296.16,11289.0,285.6228,285.9027,285.5938,285.8545,11289.0
2024-02-01 12:55:00,296.15,296.25,295.65,296.07,14805.0,285.8448,285.9413,285.3622,285.7676,14805.0
2024-02-01 13:00:00,295.99,296.06,295.45,295.46,8306.0,285.6904,285.7579,285.1692,285.1788,8306.0
2024-02-01 13:05:00,295.44,295.52,295.3,295.37,6399.0,285.1595,285.2367,285.0244,285.0919,6399.0
2024-02-01 13:10:00,295.39,295.64,295.36,295.64,5141.0,285.1112,285.3525,285.0823,285.3525,5141.0
2024-02-01 13:15:00,295.61,295.7,295.5,295.63,3505.0,285.3236,285.4105,285.2174,285.3429,3505.0
2024-02-01 13:20:00,295.65,295.69,295.46,295.56,9155.0,285.3622,285.4008,285.1788,285.2753,9155.0
2024-02-01 13:25:00,295.56,295.71,295.53,295.65,5747.0,285.2753,285.4201,285.2464,285.3622,5747.0
2024-02-01 13:30:00,295.63,295.83,295.55,295.63,9746.0,285.3429,285.5359,285.2657,285.3429,9746.0
2024-02-01 13:35:00,295.64,295.68,295.12,295.25,8374.0,285.3525,285.3912,284.8506,284.9761,8374.0
2024-02-01 13:40:00,295.25,295.35,295.23,295.23,5680.0,284.9761,285.0726,284.9568,284.9568,5680.0
2024-02-01 13:45:00,295.28,295.47,295.2,295.47,5188.0,285.0051,285.1885,284.9279,285.1885,5188.0
2024-02-01 13:50:00,295.49,295.73,295.49,295.71,7267.0,285.2078,285.4394,285.2078,285.4201,7267.0
2024-02-01 13:55:00,295.73,295.88,295.69,295.8,6123.0,285.4394,285.5842,285.4008,285.507,6123.0
2024-02-01 14:00:00,295.82,295.93,295.72,295.91,7465.0,285.5263,285.6325,285.4298,285.6132,7465.0
2024-02-01 14:05:00,295.9,295.91,295.79,295.84,8629.0,285.6035,285.6132,285.4973,285.5456,8629.0
2024-02-01 14:10:00,295.82,295.82,295.59,295.69,9687.0,285.5263,285.5263,285.3043,285.4008,9687.0
2024-02-01 14:15:00,295.7,295.84,295.69,295.81,9269.0,285.4105,285.5456,285.4008,285.5166,9269.0
2024-02-01 14:20:00,295.83,295.84,295.65,295.67,5195.0,285.5359,285.5456,285.3622,285.3815,5195.0
2024-02-01 14:25:00,295.65,295.75,295.64,295.7,9449.0,285.3622,285.4587,285.3525,285.4105,9449.0
2024-02-01 14:30:00,295.73,295.76,295.48,295.48,10408.0,285.4394,285.4684,285.1981,285.1981,10408.0
2024-02-01 14:35:00,295.47,295.55,295.4,295.5,10344.0,285.1885,285.2657,285.1209,285.2174,10344.0
2024-02-01 14:40:00,295.5,295.82,295.5,295.82,6134.0,285.2174,285.5263,285.2174,285.5263,6134.0
2024-02-01 14:45:00,295.8,296.14,295.8,296.08,10976.0,285.507,285.8351,285.507,285.7772,10976.0
2024-02-01 14:50:00,296.13,296.17,295.84,295.89,27851.0,285.8255,285.8641,285.5456,285.5938,27851.0
2024-02-01 14:55:00,295.91,296.16,295.89,296.16,8825.0,285.6132,285.8545,285.5938,285.8545,8825.0
2024-02-01 15:00:00,296.2,296.4,296.11,296.4,11427.0,285.8931,286.0861,285.8062,286.0861,11427.0
2024-02-01 15:05:00,296.47,296.47,296.29,296.42,8513.0,286.1537,286.1537,285.9799,286.1054,8513.0
2024-02-01 15:10:00,296.4,296.58,296.38,296.56,10444.0,286.0861,286.2598,286.0668,286.2405,10444.0
2024-02-01 15:15:00,296.58,296.68,296.52,296.6,9279.0,286.2598,286.3564,286.2019,286.2791,9279.0
2024-02-01 15:20:00,296.57,296.65,296.43,296.56,10568.0,286.2502,286.3274,286.1151,286.2405,10568.0
2024-02-01 15:25:00,296.54,296.64,296.47,296.5,16640.0,286.2212,286.3177,286.1537,286.1826,16640.0
2024-02-01 15:30:00,296.55,296.58,296.42,296.43,19924.0,286.2309,286.2598,286.1054,286.1151,19924.0
2024-02-01 15:35:00,296.43,296.71,296.43,296.71,15265.0,286.1151,286.3853,286.1151,286.3853,15265.0
2024-02-01 15:40:00,296.72,296.85,296.65,296.72,16979.0,286.395,286.5204,286.3274,286.395,16979.0
2024-02-01 15:45:00,296.72,296.94,296.7,296.88,30643.0,286.395,286.6073,286.3757,286.5494,30643.0
2024-02-01 15:50:00,296.86,297.46,296.85,297.32,55359.0,286.5301,287.1092,286.5204,286.9741,55359.0
2024-02-01 15:55:00,297.34,298.13,297.31,298.08,183751.0,286.9934,287.7559,286.9644,287.7076,183751.0
2024-02-02 09:30:00,296.07,296.64,294.67,294.9,125384.0,285.7676,286.3177,284.4163,284.6383,125384.0
2024-02-02 09:35:00,294.88,294.99,293.83,293.91,33082.0,284.619,284.7252,283.6055,283.6827,33082.0
2024-02-02 09:40:00,294.06,294.54,293.36,293.55,30465.0,283.8275,284.2908,283.1519,283.3353,30465.0
2024-02-02 09:45:00,293.58,294.22,293.35,293.91,30193.0,283.3642,283.982,283.1422,283.6827,30193.0
2024-02-02 09:50:00,293.91,294.67,293.76,294.18,47649.0,283.6827,284.4163,283.538,283.9433,47649.0
2024-02-02 09:55:00,294.23,294.29,293.91,293.93,22357.0,283.9916,284.0495,283.6827,283.702,22357.0
2024-02-02 10:00:00,293.97,294.09,293.75,294.04,33237.0,283.7407,283.8565,283.5283,283.8082,33237.0
2024-02-02 10:05:00,294.0,294.22,293.74,293.79,14504.0,283.7696,283.982,283.5187,283.5669,14504.0
2024-02-02 10:10:00,293.79,294.49,293.75,294.46,17461.0,283.5669,284.2426,283.5283,284.2136,17461.0
2024-02-02 10:15:00,294.56,294.67,294.01,294.19,12285.0,284.3101,284.4163,283.7793,283.953,12285.0
2024-02-02 10:20:00,294.17,294.22,293.5,293.81,41455.0,283.9337,283.982,283.287,283.5862,41455.0
2024-02-02 10:25:00,293.82,293.95,293.49,293.54,21056.0,283.5959,283.7214,283.2774,283.3256,21056.0
2024-02-02 10:30:00,293.51,293.85,293.51,293.73,22285.0,283.2967,283.6248,283.2967,283.509,22285.0
2024-02-02 10:35:00,293.73,294.0,293.56,293.84,15704.0,283.509,283.7696,283.3449,283.6152,15704.0
2024-02-02 10:40:00,293.9,294.31,293.75,294.29,23255.0,283.6731,284.0688,283.5283,284.0495,23255.0
2024-02-02 10:45:00,294.38,294.76,294.38,294.57,16377.0,284.1364,284.5032,284.1364,284.3198,16377.0
2024-02-02 10:50:00,294.52,294.74,294.37,294.43,28625.0,284.2715,284.4839,284.1267,284.1846,28625.0
2024-02-02 10:55:00,294.37,294.52,294.21,294.42,16984.0,284.1267,284.2715,283.9723,284.175,16984.0
2024-02-02 11:00:00,294.46,294.5,294.13,294.32,19007.0,284.2136,284.2522,283.8951,284.0785,19007.0
2024-02-02 11:05:00,294.26,294.4,294.1,294.19,13533.0,284.0206,284.1557,283.8661,283.953,13533.0
2024-02-02 11:10:00,294.19,294.4,293.97,294.32,15618.0,283.953,284.1557,283.7407,284.0785,15618.0
2024-02-02 11:15:00,294.28,294.53,294.25,294.37,49069.0,284.0399,284.2812,284.0109,284.1267,49069.0
2024-02-02 11:20:00,294.4,294.4,294.0,294.04,14375.0,284.1557,284.1557,283.7696,283.8082,14375.0
2024-02-02 11:25:00,294.07,294.56,293.99,294.49,19139.0,283.8372,284.3101,283.76,284.2426,19139.0
2024-02-02 11:30:00,294.5,294.61,294.33,294.57,16908.0,284.2522,284.3584,284.0881,284.3198,16908.0
2024-02-02 11:35:00,294.54,294.75,294.49,294.73,13945.0,284.2908,284.4935,284.2426,284.4742,13945.0
2024-02-02 11:40:00,294.74,294.92,294.67,294.75,21440.0,284.4839,284.6576,284.4163,284.4935,21440.0
2024-02-02 11:45:00,294.75,294.99,294.64,294.97,30205.0,284.4935,284.7252,284.3873,284.7059,30205.0
2024-02-02 11:50:00,294.98,294.99,294.79,294.8,17747.0,284.7155,284.7252,284.5321,284.5418,17747.0
2024-02-02 11:55:00,294.78,294.96,294.66,294.93,28909.0,284.5225,284.6962,284.4066,284.6673,28909.0
2024-02-02 12:00:00,294.94,295.58,294.92,295.41,38828.0,284.6769,285.2946,284.6576,285.1305,38828.0
2024-02-02 12:05:00,295.44,295.63,295.12,295.13,42590.0,285.1595,285.3429,284.8506,284.8603,42590.0
2024-02-02 12:10:00,295.12,295.17,294.82,294.82,17066.0,284.8506,284.8989,284.5611,284.5611,17066.0
2024-02-02 12:15:00,294.8,294.95,294.75,294.91,17475.0,284.5418,284.6866,284.4935,284.6479,17475.0
2024-02-02 12:20:00,294.96,295.01,294.74,294.82,9356.0,284.6962,284.7445,284.4839,284.5611,9356.0
2024-02-02 12:25:00,294.84,295.0,294.74,294.98,12995.0,284.5804,284.7348,284.4839,284.7155,12995.0
2024-02-02 12:30:00,294.99,295.03,294.82,294.96,18481.0,284.7252,284.7638,284.5611,284.6962,18481.0
2024-02-02 12:35:00,294.98,295.11,294.79,295.11,31468.0,284.7155,284.841,284.5321,284.841,31468.0
2024-02-02 12:40:00,295.09,295.12,294.48,294.51,32130.0,284.8217,284.8506,284.2329,284.2619,32130.0
2024-02-02 12:45:00,294.44,294.66,294.3,294.41,10419.0,284.1943,284.4066,284.0592,284.1653,10419.0
2024-02-02 12:50:00,294.44,294.57,294.24,294.51,8614.0,284.1943,284.3198,284.0013,284.2619,8614.0
2024-02-02 12:55:00,294.51,294.68,294.37,294.68,12633.0,284.2619,284.426,284.1267,284.426,12633.0
2024-02-02 13:00:00,294.78,295.06,294.7,295.0,20553.0,284.5225,284.7927,284.4453,284.7348,20553.0
2024-02-02 13:05:00,294.99,295.19,294.89,294.9,26564.0,284.7252,284.9182,284.6286,284.6383,26564.0
2024-02-02 13:10:00,294.88,295.27,294.75,295.2,19481.0,284.619,284.9954,284.4935,284.9279,19481.0
2024-02-02 13:15:00,295.3,295.6,295.12,295.55,9132.0,285.0244,285.3139,284.8506,285.2657,9132.0
2024-02-02 13:20:00,295.58,295.72,295.38,295.57,17080.0,285.2946,285.4298,285.1016,285.285,17080.0
2024-02-02 13:25:00,295.55,295.67,295.38,295.62,12205.0,285.2657,285.3815,285.1016,285.3332,12205.0
2024-02-02 13:30:00,295.67,295.91,295.56,295.84,11212.0,285.3815,285.6132,285.2753,285.5456,11212.0
2024-02-02 13:35:00,295.87,295.93,295.65,295.9,11485.0,285.5745,285.6325,285.3622,285.6035,11485.0
2024-02-02 13:40:00,295.92,296.05,295.8,295.98,14279.0,285.6228,285.7483,285.507,285.6807,14279.0
2024-02-02 13:45:00,295.99,296.26,295.99,296.26,15696.0,285.6904,285.951,285.6904,285.951,15696.0
2024-02-02 13:50:00,296.3,296.44,296.24,296.39,8300.0,285.9896,286.1247,285.9317,286.0764,8300.0
2024-02-02 13:55:00,296.43,296.44,296.28,296.29,11489.0,286.1151,286.1247,285.9703,285.9799,11489.0
2024-02-02 14:00:00,296.34,296.6,296.21,296.5,16032.0,286.0282,286.2791,285.9027,286.1826,16032.0
2024-02-02 14:05:00,296.52,296.75,296.52,296.73,13960.0,286.2019,286.4239,286.2019,286.4046,13960.0
2024-02-02 14:10:00,296.73,296.83,296.67,296.67,16223.0,286.4046,286.5011,286.3467,286.3467,16223.0
2024-02-02 14:15:00,296.71,297.12,296.71,297.05,18503.0,286.3853,286.781,286.3853,286.7135,18503.0
2024-02-02 14:20:00,297.07,297.17,296.78,297.17,16135.0,286.7328,286.8293,286.4529,286.8293,16135.0
2024-02-02 14:25:00,297.17,297.19,296.96,297.11,16400.0,286.8293,286.8486,286.6266,286.7714,16400.0
2024-02-02 14:30:00,297.12,297.45,297.05,297.45,11412.0,286.781,287.0996,286.7135,287.0996,11412.0
2024-02-02 14:35:00,297.46,297.68,297.4,297.68,15855.0,287.1092,287.3216,287.0513,287.3216,15855.0
2024-02-02 14:40:00,297.67,297.81,297.53,297.67,20535.0,287.3119,287.447,287.1768,287.3119,20535.0
2024-02-02 14:45:00,297.63,297.75,297.58,297.66,11533.0,287.2733,287.3891,287.225,287.3023,11533.0
2024-02-02 14:50:00,297.66,297.71,297.33,297.47,37342.0,287.3023,287.3505,286.9837,287.1189,37342.0
2024-02-02 14:55:00,297.46,297.58,297.34,297.56,33140.0,287.1092,287.225,286.9934,287.2057,33140.0
2024-02-02 15:00:00,297.53,297.54,297.09,297.18,41246.0,287.1768,287.1864,286.7521,286.839,41246.0
2024-02-02 15:05:00,297.19,297.4,297.11,297.29,23784.0,286.8486,287.0513,286.7714,286.9451,23784.0
2024-02-02 15:10:00,297.31,297.51,297.12,297.3,45877.0,286.9644,287.1575,286.781,286.9548,45877.0
2024-02-02 15:15:00,297.31,297.79,297.2,297.69,21773.0,286.9644,287.4277,286.8583,287.3312,21773.0
2024-02-02 15:20:00,297.73,297.92,297.65,297.69,25782.0,287.3698,287.5532,287.2926,287.3312,25782.0
2024-02-02 15:25:00,297.72,298.17,297.65,298.12,30000.0,287.3602,287.7945,287.2926,287.7462,30000.0
2024-02-02 15:30:00,298.13,298.16,297.73,297.78,41643.0,287.7559,287.7849,287.3698,287.4181,41643.0
2024-02-02 15:35:00,297.77,297.85,297.61,297.64,32863.0,287.4084,287.4856,287.254,287.283,32863.0
2024-02-02 15:40:00,297.63,297.65,297.38,297.42,52315.0,287.2733,287.2926,287.032,287.0706,52315.0
2024-02-02 15:45:00,297.42,297.46,297.25,297.44,54348.0,287.0706,287.1092,286.9065,287.0899,54348.0
2024-02-02 15:50:00,297.44,297.62,297.2,297.24,102305.0,287.0899,287.2636,286.8583,286.8969,102305.0
2024-02-02 15:55:00,297.24,297.3,296.82,297.1,204186.0,286.8969,286.9548,286.4915,286.7617,204186.0
2024-02-05 09:30:00,287.22,291.44,285.66,291.15,427578.0,277.2255,281.2987,275.7198,281.0188,427578.0
2024-02-05 09:35:00,291.14,291.26,286.88,287.4,156364.0,281.0091,281.125,276.8974,277.3993,156364.0
2024-02-05 09:40:00,287.31,289.14,287.0,288.4,101749.0,277.3124,279.0787,277.0132,278.3645,101749.0
2024-02-05 09:45:00,288.37,288.9,287.61,288.66,68660.0,278.3355,278.8471,277.602,278.6154,68660.0
2024-02-05 09:50:00,288.84,289.05,287.58,287.76,66466.0,278.7892,278.9919,277.573,277.7467,66466.0
2024-02-05 09:55:00,287.78,288.34,287.48,287.64,61167.0,277.7661,278.3066,277.4765,277.6309,61167.0
2024-02-05 10:00:00,287.67,287.99,286.66,286.88,86590.0,277.6599,277.9687,276.685,276.8974,86590.0
2024-02-05 10:05:00,286.88,287.57,286.67,286.79,52774.0,276.8974,277.5634,276.6947,276.8105,52774.0
2024-02-05 10:10:00,286.74,286.98,286.33,286.8,63187.0,276.7622,276.9939,276.3665,276.8202,63187.0
2024-02-05 10:15:00,286.8,287.12,286.07,286.61,46741.0,276.8202,277.129,276.1156,276.6368,46741.0
2024-02-05 10:20:00,286.55,287.07,286.32,286.85,58073.0,276.5789,277.0808,276.3569,276.8684,58073.0
2024-02-05 10:25:00,286.78,286.99,286.43,286.99,69066.0,276.8008,277.0035,276.463,277.0035,69066.0
2024-02-05 10:30:00,286.96,287.1,286.59,286.72,34279.0,276.9746,277.1097,276.6175,276.7429,34279.0
2024-02-05 10:35:00,286.62,286.68,286.09,286.27,77248.0,276.6464,276.7043,276.1349,276.3086,77248.0
2024-02-05 10:40:00,286.22,286.29,285.27,285.37,58834.0,276.2603,276.3279,275.3434,275.4399,58834.0
2024-02-05 10:45:00,285.35,285.51,285.02,285.35,57027.0,275.4206,275.575,275.1021,275.4206,57027.0
2024-02-05 10:50:00,285.33,286.03,285.32,285.56,41872.0,275.4013,276.0769,275.3917,275.6233,41872.0
2024-02-05 10:55:00,285.56,285.76,285.28,285.41,38724.0,275.6233,275.8163,275.353,275.4785,38724.0
2024-02-05 11:00:00,285.37,285.98,285.36,285.56,36006.0,275.4399,276.0287,275.4303,275.6233,36006.0
2024-02-05 11:05:00,285.65,285.8,285.44,285.68,23454.0,275.7102,275.855,275.5075,275.7391,23454.0
2024-02-05 11:10:00,285.67,285.96,285.49,285.86,41281.0,275.7295,276.0094,275.5557,275.9129,41281.0
2024-02-05 11:15:00,285.82,286.85,285.81,286.84,63532.0,275.8743,276.8684,275.8646,276.8588,63532.0
2024-02-05 11:20:00,286.83,286.9,286.22,286.63,34978.0,276.8491,276.9167,276.2603,276.6561,34978.0
2024-02-05 11:25:00,286.67,286.82,285.83,285.88,51601.0,276.6947,276.8395,275.8839,275.9322,51601.0
2024-02-05 11:30:00,285.89,285.95,285.31,285.32,34268.0,275.9418,275.9997,275.382,275.3917,34268.0
2024-02-05 11:35:00,285.32,285.77,285.3,285.38,41628.0,275.3917,275.826,275.3723,275.4496,41628.0
2024-02-05 11:40:00,285.38,285.43,284.16,284.26,92629.0,275.4496,275.4978,274.272,274.3685,92629.0
2024-02-05 11:45:00,284.26,284.65,283.9,283.99,37672.0,274.3685,274.745,274.0211,274.1079,37672.0
2024-02-05 11:50:00,284.09,284.16,283.58,283.68,48267.0,274.2045,274.272,273.7122,273.8087,48267.0
2024-02-05 11:55:00,283.59,284.02,283.49,283.8,61675.0,273.7219,274.1369,273.6253,273.9245,61675.0
2024-02-05 12:00:00,283.88,284.1,283.69,284.1,30922.0,274.0018,274.2141,273.8184,274.2141,30922.0
2024-02-05 12:05:00,284.06,284.26,283.67,284.17,36823.0,274.1755,274.3685,273.7991,274.2817,36823.0
2024-02-05 12:10:00,284.16,284.73,284.1,284.5,46073.0,274.272,274.8222,274.2141,274.6002,46073.0
2024-02-05 12:15:00,284.48,284.61,283.8,283.81,42148.0,274.5809,274.7064,273.9245,273.9342,42148.0
2024-02-05 12:20:00,283.81,284.0,283.59,283.7,25351.0,273.9342,274.1176,273.7219,273.828,25351.0
2024-02-05 12:25:00,283.7,283.7,283.33,283.59,38349.0,273.828,273.828,273.4709,273.7219,38349.0
2024-02-05 12:30:00,283.63,284.36,283.59,284.16,44340.0,273.7605,274.4651,273.7219,274.272,44340.0
2024-02-05 12:35:00,284.14,284.4,284.02,284.38,43499.0,274.2527,274.5037,274.1369,274.4844,43499.0
2024-02-05 12:40:00,284.39,284.88,284.37,284.48,32417.0,274.494,274.967,274.4747,274.5809,32417.0
2024-02-05 12:45:00,284.56,284.73,284.25,284.4,18076.0,274.6581,274.8222,274.3589,274.5037,18076.0
2024-02-05 12:50:00,284.37,284.37,283.82,284.01,29764.0,274.4747,274.4747,273.9438,274.1272,29764.0
2024-02-05 12:55:00,284.04,284.04,283.74,283.8,24012.0,274.1562,274.1562,273.8666,273.9245,24012.0
2024-02-05 13:00:00,283.74,283.76,283.41,283.57,23716.0,273.8666,273.8859,273.5481,273.7025,23716.0
2024-02-05 13:05:00,283.61,284.43,283.56,284.13,32879.0,273.7412,274.5326,273.6929,274.2431,32879.0
2024-02-05 13:10:00,284.1,284.53,284.07,284.27,21284.0,274.2141,274.6291,274.1851,274.3782,21284.0
2024-02-05 13:15:00,284.25,284.49,284.11,284.48,32447.0,274.3589,274.5905,274.2238,274.5809,32447.0
2024-02-05 13:20:00,284.46,284.96,284.39,284.93,45135.0,274.5616,275.0442,274.494,275.0152,45135.0
2024-02-05 13:25:00,284.88,285.15,284.64,285.11,27099.0,274.967,275.2276,274.7353,275.189,27099.0
2024-02-05 13:30:00,285.08,285.8,285.07,285.45,39829.0,275.16,275.855,275.1504,275.5171,39829.0
2024-02-05 13:35:00,285.39,285.83,285.23,285.66,27504.0,275.4592,275.8839,275.3048,275.7198,27504.0
2024-02-05 13:40:00,285.67,285.95,285.28,285.33,22828.0,275.7295,275.9997,275.353,275.4013,22828.0
2024-02-05 13:45:00,285.34,285.67,285.33,285.54,24749.0,275.411,275.7295,275.4013,275.604,24749.0
2024-02-05 13:50:00,285.54,286.0,285.54,286.0,28493.0,275.604,276.048,275.604,276.048,28493.0
2024-02-05 13:55:00,286.03,286.08,285.7,285.93,23830.0,276.0769,276.1252,275.7584,275.9804,23830.0
2024-02-05 14:00:00,285.89,286.19,285.82,286.13,22979.0,275.9418,276.2314,275.8743,276.1735,22979.0
2024-02-05 14:05:00,286.13,286.13,285.7,286.01,20249.0,276.1735,276.1735,275.7584,276.0576,20249.0
2024-02-05 14:10:00,286.04,286.04,285.72,285.76,15540.0,276.0866,276.0866,275.7777,275.8163,15540.0
2024-02-05 14:15:00,285.71,286.09,285.63,286.07,12325.0,275.7681,276.1349,275.6909,276.1156,12325.0
2024-02-05 14:20:00,286.05,286.47,286.03,286.38,23997.0,276.0963,276.5016,276.0769,276.4148,23997.0
2024-02-05 14:25:00,286.37,286.41,286.05,286.09,17866.0,276.4051,276.4437,276.0963,276.1349,17866.0
2024-02-05 14:30:00,286.1,286.52,286.05,286.29,32733.0,276.1445,276.5499,276.0963,276.3279,32733.0
2024-02-05 14:35:00,286.3,286.41,286.17,286.33,22158.0,276.3376,276.4437,276.2121,276.3665,22158.0
2024-02-05 14:40:00,286.32,286.44,286.18,286.22,15950.0,276.3569,276.4727,276.2217,276.2603,15950.0
2024-02-05 14:45:00,286.19,286.26,286.05,286.14,16830.0,276.2314,276.2989,276.0963,276.1831,16830.0
2024-02-05 14:50:00,286.15,286.19,285.91,285.94,20757.0,276.1928,276.2314,275.9611,275.9901,20757.0
2024-02-05 14:55:00,285.93,285.94,285.67,285.83,23595.0,275.9804,275.9901,275.7295,275.8839,23595.0
2024-02-05 15:00:00,285.84,286.23,285.83,286.07,47921.0,275.8936,276.27,275.8839,276.1156,47921.0
2024-02-05 15:05:00,286.09,286.09,285.44,285.46,23540.0,276.1349,276.1349,275.5075,275.5268,23540.0
2024-02-05 15:10:00,285.47,285.6,285.1,285.14,26422.0,275.5364,275.6619,275.1793,275.2179,26422.0
2024-02-05 15:15:00,285.1,285.41,285.02,285.03,32790.0,275.1793,275.4785,275.1021,275.1117,32790.0
2024-02-05 15:20:00,285.1,285.24,284.83,285.23,38625.0,275.1793,275.3144,274.9187,275.3048,38625.0
2024-02-05 15:25:00,285.23,285.87,285.19,285.67,29748.0,275.3048,275.9225,275.2662,275.7295,29748.0
2024-02-05 15:30:00,285.76,286.27,285.57,286.17,26978.0,275.8163,276.3086,275.633,276.2121,26978.0
2024-02-05 15:35:00,286.21,286.38,286.15,286.31,35467.0,276.2507,276.4148,276.1928,276.3472,35467.0
2024-02-05 15:40:00,286.31,286.34,285.87,285.87,47807.0,276.3472,276.3762,275.9225,275.9225,47807.0
2024-02-05 15:45:00,285.85,286.29,285.82,286.18,49528.0,275.9032,276.3279,275.8743,276.2217,49528.0
2024-02-05 15:50:00,286.23,286.24,285.75,285.75,127425.0,276.27,276.2796,275.8067,275.8067,127425.0
2024-02-05 15:55:00,285.74,286.47,285.72,285.97,308854.0,275.797,276.5016,275.7777,276.019,308854.0
2024-02-06 09:30:00,282.97,284.19,281.54,283.14,207807.0,273.1234,274.301,271.7432,273.2875,207807.0
2024-02-06 09:35:00,283.2,283.67,281.55,281.71,125173.0,273.3454,273.7991,271.7528,271.9073,125173.0
2024-02-06 09:40:00,281.77,282.72,281.63,281.9,118076.0,271.9652,272.8821,271.8301,272.0907,118076.0
2024-02-06 09:45:00,281.96,282.68,281.91,282.56,45434.0,272.1486,272.8435,272.1003,272.7277,45434.0
2024-02-06 09:50:00,282.46,283.99,282.45,283.22,70596.0,272.6312,274.1079,272.6215,273.3647,70596.0
2024-02-06 09:55:00,283.35,283.69,283.06,283.15,70507.0,273.4902,273.8184,273.2103,273.2972,70507.0
2024-02-06 10:00:00,283.23,284.55,283.18,284.47,60515.0,273.3744,274.6484,273.3261,274.5712,60515.0
2024-02-06 10:05:00,284.46,284.64,283.62,283.87,52249.0,274.5616,274.7353,273.7508,273.9921,52249.0
2024-02-06 10:10:00,283.78,284.64,283.75,283.95,47584.0,273.9052,274.7353,273.8763,274.0693,47584.0
2024-02-06 10:15:00,283.95,284.19,283.31,283.31,50573.0,274.0693,274.301,273.4516,273.4516,50573.0
2024-02-06 10:20:00,283.38,283.62,282.7,282.94,31417.0,273.5192,273.7508,272.8628,273.0945,31417.0
2024-02-06 10:25:00,283.0,283.55,282.91,283.01,26924.0,273.1524,273.6832,273.0655,273.162,26924.0
2024-02-06 10:30:00,283.16,283.22,282.51,282.99,27674.0,273.3068,273.3647,272.6794,273.1427,27674.0
2024-02-06 10:35:00,282.95,283.34,282.74,283.28,40746.0,273.1041,273.4806,272.9014,273.4226,40746.0
2024-02-06 10:40:00,283.28,283.34,282.91,283.18,46693.0,273.4226,273.4806,273.0655,273.3261,46693.0
2024-02-06 10:45:00,283.18,284.04,283.1,283.36,25892.0,273.3261,274.1562,273.2489,273.4999,25892.0
2024-02-06 10:50:00,283.3,283.61,283.14,283.23,24483.0,273.4419,273.7412,273.2875,273.3744,24483.0
2024-02-06 10:55:00,283.28,283.43,283.02,283.37,24236.0,273.4226,273.5674,273.1717,273.5095,24236.0
2024-02-06 11:00:00,283.46,283.54,283.06,283.5,23114.0,273.5964,273.6736,273.2103,273.635,23114.0
2024-02-06 11:05:00,283.54,284.06,283.54,283.84,27947.0,273.6736,274.1755,273.6736,273.9632,27947.0
2024-02-06 11:10:00,283.88,284.28,283.78,284.28,29758.0,274.0018,274.3878,273.9052,274.3878,29758.0
2024-02-06 11:15:00,284.2,284.61,284.01,284.15,35355.0,274.3106,274.7064,274.1272,274.2624,35355.0
2024-02-06 11:20:00,284.11,284.14,283.77,283.91,25065.0,274.2238,274.2527,273.8956,274.0307,25065.0
2024-02-06 11:25:00,283.91,284.05,283.55,283.56,24672.0,274.0307,274.1658,273.6832,273.6929,24672.0
2024-02-06 11:30:00,283.57,283.91,283.41,283.56,21718.0,273.7025,274.0307,273.5481,273.6929,21718.0
2024-02-06 11:35:00,283.5,283.66,283.3,283.49,15161.0,273.635,273.7894,273.4419,273.6253,15161.0
2024-02-06 11:40:00,283.44,283.54,283.2,283.24,20681.0,273.5771,273.6736,273.3454,273.384,20681.0
2024-02-06 11:45:00,283.27,283.31,283.05,283.17,19828.0,273.413,273.4516,273.2006,273.3165,19828.0
2024-02-06 11:50:00,283.17,283.36,282.97,283.07,33675.0,273.3165,273.4999,273.1234,273.2199,33675.0
2024-02-06 11:55:00,283.03,283.12,282.65,282.72,27851.0,273.1813,273.2682,272.8146,272.8821,27851.0
2024-02-06 12:00:00,282.79,283.01,282.77,282.89,25748.0,272.9497,273.162,272.9304,273.0462,25748.0
2024-02-06 12:05:00,282.82,282.92,282.7,282.83,21062.0,272.9786,273.0752,272.8628,272.9883,21062.0
2024-02-06 12:10:00,282.84,283.23,282.72,283.2,22459.0,272.9979,273.3744,272.8821,273.3454,22459.0
2024-02-06 12:15:00,283.17,283.35,282.79,282.92,34548.0,273.3165,273.4902,272.9497,273.0752,34548.0
2024-02-06 12:20:00,282.94,283.3,282.91,283.18,19584.0,273.0945,273.4419,273.0655,273.3261,19584.0
2024-02-06 12:25:00,283.19,283.75,283.19,283.68,26043.0,273.3358,273.8763,273.3358,273.8087,26043.0
2024-02-06 12:30:00,283.69,283.69,283.37,283.46,21054.0,273.8184,273.8184,273.5095,273.5964,21054.0
2024-02-06 12:35:00,283.43,283.54,283.31,283.32,15935.0,273.5674,273.6736,273.4516,273.4612,15935.0
2024-02-06 12:40:00,283.36,283.45,283.2,283.2,20650.0,273.4999,273.5867,273.3454,273.3454,20650.0
2024-02-06 12:45:00,283.22,283.33,283.14,283.21,19793.0,273.3647,273.4709,273.2875,273.3551,19793.0
2024-02-06 12:50:00,283.22,283.54,283.21,283.53,18738.0,273.3647,273.6736,273.3551,273.6639,18738.0
2024-02-06 12:55:00,283.56,283.75,283.44,283.49,20945.0,273.6929,273.8763,273.5771,273.6253,20945.0
2024-02-06 13:00:00,283.49,283.51,283.27,283.5,22674.0,273.6253,273.6446,273.413,273.635,22674.0
2024-02-06 13:05:00,283.52,283.66,283.24,283.36,19771.0,273.6543,273.7894,273.384,273.4999,19771.0
2024-02-06 13:10:00,283.26,283.38,283.0,283.19,19501.0,273.4033,273.5192,273.1524,273.3358,19501.0
2024-02-06 13:15:00,283.16,283.32,282.99,283.03,17615.0,273.3068,273.4612,273.1427,273.1813,17615.0
2024-02-06 13:20:00,283.0,283.09,282.89,282.89,19360.0,273.1524,273.2393,273.0462,273.0462,19360.0
2024-02-06 13:25:00,282.92,282.95,282.68,282.8,17924.0,273.0752,273.1041,272.8435,272.9593,17924.0
2024-02-06 13:30:00,282.86,283.32,282.84,283.1,39136.0,273.0173,273.4612,272.9979,273.2489,39136.0
2024-02-06 13:35:00,283.12,283.22,282.96,283.0,16847.0,273.2682,273.3647,273.1138,273.1524,16847.0
2024-02-06 13:40:00,283.0,283.41,282.95,283.4,21568.0,273.1524,273.5481,273.1041,273.5385,21568.0
2024-02-06 13:45:00,283.41,283.78,283.26,283.78,30593.0,273.5481,273.9052,273.4033,273.9052,30593.0
2024-02-06 13:50:00,283.7,283.95,283.54,283.79,33498.0,273.828,274.0693,273.6736,273.9149,33498.0
2024-02-06 13:55:00,283.85,284.03,283.64,283.66,22946.0,273.9728,274.1465,273.7701,273.7894,22946.0
2024-02-06 14:00:00,283.71,283.79,283.28,283.32,15628.0,273.8377,273.9149,273.4226,273.4612,15628.0
2024-02-06 14:05:00,283.32,283.34,282.8,282.87,19556.0,273.4612,273.4806,272.9593,273.0269,19556.0
2024-02-06 14:10:00,282.87,283.13,282.84,282.97,21157.0,273.0269,273.2779,272.9979,273.1234,21157.0
2024-02-06 14:15:00,282.91,283.04,282.8,282.86,22790.0,273.0655,273.191,272.9593,273.0173,22790.0
2024-02-06 14:20:00,282.88,282.95,282.45,282.49,43138.0,273.0366,273.1041,272.6215,272.6601,43138.0
2024-02-06 14:25:00,282.5,282.83,282.49,282.65,24772.0,272.6698,272.9883,272.6601,272.8146,24772.0
2024-02-06 14:30:00,282.63,282.72,282.38,282.58,24244.0,272.7953,272.8821,272.554,272.747,24244.0
2024-02-06 14:35:00,282.61,282.98,282.52,282.91,24834.0,272.776,273.1331,272.6891,273.0655,24834.0
2024-02-06 14:40:00,282.89,283.38,282.85,283.2,22870.0,273.0462,273.5192,273.0076,273.3454,22870.0
2024-02-06 14:45:00,283.17,283.33,283.04,283.3,20517.0,273.3165,273.4709,273.191,273.4419,20517.0
2024-02-06 14:50:00,283.33,283.41,283.04,283.33,18111.0,273.4709,273.5481,273.191,273.4709,18111.0
2024-02-06 14:55:00,283.3,283.56,283.26,283.38,21434.0,273.4419,273.6929,273.4033,273.5192,21434.0
2024-02-06 15:00:00,283.38,283.69,283.38,283.54,22604.0,273.5192,273.8184,273.5192,273.6736,22604.0
2024-02-06 15:05:00,283.56,283.75,283.46,283.73,26454.0,273.6929,273.8763,273.5964,273.857,26454.0
2024-02-06 15:10:00,283.71,283.9,283.51,283.51,27173.0,273.8377,274.0211,273.6446,273.6446,27173.0
2024-02-06 15:15:00,283.53,283.65,283.44,283.51,25647.0,273.6639,273.7798,273.5771,273.6446,25647.0
2024-02-06 15:20:00,283.51,283.65,283.48,283.6,27872.0,273.6446,273.7798,273.6157,273.7315,27872.0
2024-02-06 15:25:00,283.59,283.95,283.57,283.69,61961.0,273.7219,274.0693,273.7025,273.8184,61961.0
2024-02-06 15:30:00,283.7,283.84,283.48,283.77,49188.0,273.828,273.9632,273.6157,273.8956,49188.0
2024-02-06 15:35:00,283.74,283.97,283.62,283.95,40398.0,273.8666,274.0886,273.7508,274.0693,40398.0
2024-02-06 15:40:00,283.94,283.94,283.36,283.44,92977.0,274.0597,274.0597,273.4999,273.5771,92977.0
2024-02-06 15:45:00,283.42,283.78,283.41,283.62,60976.0,273.5578,273.9052,273.5481,273.7508,60976.0
2024-02-06 15:50:00,283.61,284.11,283.51,283.92,103329.0,273.7412,274.2238,273.6446,274.0404,103329.0
2024-02-06 15:55:00,283.91,284.68,283.91,284.58,262195.0,274.0307,274.7739,274.0307,274.6774,262195.0
2024-02-07 09:30:00,285.05,285.65,284.11,284.99,102143.0,275.131,275.7102,274.2238,275.0731,102143.0
2024-02-07 09:35:00,284.96,286.26,284.95,286.06,28876.0,275.0442,276.2989,275.0345,276.1059,28876.0
2024-02-07 09:40:00,286.16,286.16,285.13,285.75,44805.0,276.2024,276.2024,275.2083,275.8067,44805.0
2024-02-07 09:45:00,285.67,287.11,285.67,286.75,51964.0,275.7295,277.1194,275.7295,276.7719,51964.0
2024-02-07 09:50:00,286.82,287.2,286.69,287.14,46433.0,276.8395,277.2062,276.714,277.1483,46433.0
2024-02-07 09:55:00,287.22,288.27,287.02,288.19,119973.0,277.2255,278.239,277.0325,278.1618,119973.0
2024-02-07 10:00:00,288.24,288.74,287.96,288.24,61305.0,278.21,278.6926,277.9398,278.21,61305.0
2024-02-07 10:05:00,288.35,288.49,287.78,288.04,60425.0,278.3162,278.4513,277.7661,278.017,60425.0
2024-02-07 10:10:00,288.03,289.5,287.71,289.43,36382.0,278.0074,279.4262,277.6985,279.3586,36382.0
2024-02-07 10:15:00,289.5,289.56,288.93,289.26,43334.0,279.4262,279.4841,278.876,279.1946,43334.0
2024-02-07 10:20:00,289.16,289.67,289.14,289.23,35047.0,279.098,279.5903,279.0787,279.1656,35047.0
2024-02-07 10:25:00,289.28,289.64,289.07,289.42,49863.0,279.2139,279.5613,279.0112,279.349,49863.0
2024-02-07 10:30:00,289.38,289.56,289.09,289.2,42963.0,279.3104,279.4841,279.0305,279.1366,42963.0
2024-02-07 10:35:00,289.3,289.61,289.11,289.31,34993.0,279.2332,279.5324,279.0498,279.2428,34993.0
2024-02-07 10:40:00,289.35,289.75,289.24,289.43,52712.0,279.2814,279.6675,279.1752,279.3586,52712.0
2024-02-07 10:45:00,289.5,290.11,289.4,289.91,41037.0,279.4262,280.015,279.3297,279.8219,41037.0
2024-02-07 10:50:00,289.99,290.53,289.8,290.3,70504.0,279.8991,280.4204,279.7158,280.1984,70504.0
2024-02-07 10:55:00,290.37,290.43,290.06,290.41,28598.0,280.2659,280.3238,279.9667,280.3045,28598.0
2024-02-07 11:00:00,290.36,290.36,289.32,289.54,30930.0,280.2563,280.2563,279.2525,279.4648,30930.0
2024-02-07 11:05:00,289.47,289.74,289.19,289.71,22376.0,279.3972,279.6578,279.127,279.6289,22376.0
2024-02-07 11:10:00,289.68,289.68,289.31,289.38,26904.0,279.5999,279.5999,279.2428,279.3104,26904.0
2024-02-07 11:15:00,289.39,289.6,289.29,289.32,24083.0,279.32,279.5227,279.2235,279.2525,24083.0
2024-02-07 11:20:00,289.35,289.59,289.24,289.28,19447.0,279.2814,279.5131,279.1752,279.2139,19447.0
2024-02-07 11:25:00,289.3,289.63,289.22,289.44,16696.0,279.2332,279.5517,279.1559,279.3683,16696.0
2024-02-07 11:30:00,289.49,289.54,289.22,289.22,17063.0,279.4165,279.4648,279.1559,279.1559,17063.0
2024-02-07 11:35:00,289.22,289.3,289.0,289.1,14138.0,279.1559,279.2332,278.9436,279.0401,14138.0
2024-02-07 11:40:00,289.11,289.11,288.86,289.04,19062.0,279.0498,279.0498,278.8085,278.9822,19062.0
2024-02-07 11:45:00,289.06,289.12,288.7,288.75,12298.0,279.0015,279.0594,278.654,278.7023,12298.0
2024-02-07 11:50:00,288.79,288.86,288.55,288.78,19945.0,278.7409,278.8085,278.5093,278.7313,19945.0
2024-02-07 11:55:00,288.81,289.14,288.8,289.09,10085.0,278.7602,279.0787,278.7506,279.0305,10085.0
2024-02-07 12:00:00,289.09,289.19,288.82,288.82,12647.0,279.0305,279.127,278.7699,278.7699,12647.0
2024-02-07 12:05:00,288.85,289.0,288.68,288.83,12081.0,278.7988,278.9436,278.6347,278.7795,12081.0
2024-02-07 12:10:00,288.78,288.79,288.37,288.5,10164.0,278.7313,278.7409,278.3355,278.461,10164.0
2024-02-07 12:15:00,288.48,288.54,288.16,288.37,18077.0,278.4417,278.4996,278.1328,278.3355,18077.0
2024-02-07 12:20:00,288.4,288.43,288.0,288.0,18996.0,278.3645,278.3934,277.9784,277.9784,18996.0
2024-02-07 12:25:00,288.01,288.02,287.84,287.95,9832.0,277.988,277.9977,277.824,277.9301,9832.0
2024-02-07 12:30:00,287.95,287.96,287.54,287.54,14192.0,277.9301,277.9398,277.5344,277.5344,14192.0
2024-02-07 12:35:00,287.54,287.72,287.38,287.42,12279.0,277.5344,277.7081,277.38,277.4186,12279.0
2024-02-07 12:40:00,287.35,287.51,287.22,287.36,13883.0,277.351,277.5054,277.2255,277.3607,13883.0
2024-02-07 12:45:00,287.42,287.78,287.42,287.77,12387.0,277.4186,277.7661,277.4186,277.7564,12387.0
2024-02-07 12:50:00,287.74,287.86,287.27,287.37,18285.0,277.7274,277.8433,277.2738,277.3703,18285.0
2024-02-07 12:55:00,287.36,287.37,286.89,287.04,22446.0,277.3607,277.3703,276.907,277.0518,22446.0
2024-02-07 13:00:00,287.07,287.33,286.83,287.28,23239.0,277.0808,277.3317,276.8491,277.2835,23239.0
2024-02-07 13:05:00,287.28,287.33,286.92,286.97,14045.0,277.2835,277.3317,276.936,276.9842,14045.0
2024-02-07 13:10:00,287.08,287.47,287.04,287.39,16131.0,277.0904,277.4668,277.0518,277.3896,16131.0
2024-02-07 13:15:00,287.46,287.62,287.29,287.41,10666.0,277.4572,277.6116,277.2931,277.4089,10666.0
2024-02-07 13:20:00,287.41,287.72,287.36,287.56,10497.0,277.4089,277.7081,277.3607,277.5537,10497.0
2024-02-07 13:25:00,287.55,287.61,287.33,287.43,6295.0,277.5441,277.602,277.3317,277.4282,6295.0
2024-02-07 13:30:00,287.47,287.51,287.3,287.46,9750.0,277.4668,277.5054,277.3028,277.4572,9750.0
2024-02-07 13:35:00,287.47,287.48,287.23,287.36,6091.0,277.4668,277.4765,277.2352,277.3607,6091.0
2024-02-07 13:40:00,287.37,287.42,287.1,287.25,9090.0,277.3703,277.4186,277.1097,277.2545,9090.0
2024-02-07 13:45:00,287.21,287.23,287.01,287.13,12748.0,277.2159,277.2352,277.0228,277.1387,12748.0
2024-02-07 13:50:00,287.18,287.43,287.17,287.36,12330.0,277.1869,277.4282,277.1773,277.3607,12330.0
2024-02-07 13:55:00,287.38,287.5,287.31,287.31,8941.0,277.38,277.4958,277.3124,277.3124,8941.0
2024-02-07 14:00:00,287.28,287.45,287.25,287.45,19026.0,277.2835,277.4475,277.2545,277.4475,19026.0
2024-02-07 14:05:00,287.41,287.64,287.37,287.58,9065.0,277.4089,277.6309,277.3703,277.573,9065.0
2024-02-07 14:10:00,287.61,287.84,287.55,287.78,8100.0,277.602,277.824,277.5441,277.7661,8100.0
2024-02-07 14:15:00,287.74,287.78,287.46,287.47,9676.0,277.7274,277.7661,277.4572,277.4668,9676.0
2024-02-07 14:20:00,287.5,287.75,287.5,287.75,9945.0,277.4958,277.7371,277.4958,277.7371,9945.0
2024-02-07 14:25:00,287.78,287.87,287.6,287.63,9186.0,277.7661,277.8529,277.5923,277.6213,9186.0
2024-02-07 14:30:00,287.63,287.79,287.63,287.68,7088.0,277.6213,277.7757,277.6213,277.6695,7088.0
2024-02-07 14:35:00,287.69,287.94,287.68,287.8,8948.0,277.6792,277.9205,277.6695,277.7854,8948.0
2024-02-07 14:40:00,287.79,287.84,287.58,287.61,6630.0,277.7757,277.824,277.573,277.602,6630.0
2024-02-07 14:45:00,287.59,287.91,287.57,287.74,12095.0,277.5827,277.8915,277.5634,277.7274,12095.0
2024-02-07 14:50:00,287.71,287.78,287.42,287.47,6837.0,277.6985,277.7661,277.4186,277.4668,6837.0
2024-02-07 14:55:00,287.42,287.54,287.28,287.29,9839.0,277.4186,277.5344,277.2835,277.2931,9839.0
2024-02-07 15:00:00,287.31,287.52,287.26,287.42,15291.0,277.3124,277.5151,277.2641,277.4186,15291.0
2024-02-07 15:05:00,287.5,287.5,287.34,287.48,8693.0,277.4958,277.4958,277.3414,277.4765,8693.0
2024-02-07 15:10:00,287.46,287.51,287.2,287.26,9737.0,277.4572,277.5054,277.2062,277.2641,9737.0
2024-02-07 15:15:00,287.26,287.4,287.18,287.4,12169.0,277.2641,277.3993,277.1869,277.3993,12169.0
2024-02-07 15:20:00,287.41,287.43,287.21,287.34,13424.0,277.4089,277.4282,277.2159,277.3414,13424.0
2024-02-07 15:25:00,287.33,287.35,287.0,287.01,16061.0,277.3317,277.351,277.0132,277.0228,16061.0
2024-02-07 15:30:00,286.94,287.16,286.93,287.16,22036.0,276.9553,277.1676,276.9456,277.1676,22036.0
2024-02-07 15:35:00,287.15,287.26,287.05,287.21,24042.0,277.158,277.2641,277.0615,277.2159,24042.0
2024-02-07 15:40:00,287.22,287.73,287.2,287.7,33574.0,277.2255,277.7178,277.2062,277.6888,33574.0
2024-02-07 15:45:00,287.73,287.95,287.48,287.53,45665.0,277.7178,277.9301,277.4765,277.5248,45665.0
2024-02-07 15:50:00,287.48,287.76,287.28,287.29,42325.0,277.4765,277.7467,277.2835,277.2931,42325.0
2024-02-07 15:55:00,287.27,287.55,287.15,287.38,126336.0,277.2738,277.5441,277.158,277.38,126336.0
2024-02-08 09:30:00,286.2,286.96,284.2,284.78,113823.0,276.241,276.9746,274.3106,274.8704,113823.0
2024-02-08 09:35:00,284.62,286.69,284.22,286.51,35225.0,274.716,276.714,274.3299,276.5402,35225.0
2024-02-08 09:40:00,286.4,286.87,286.16,286.33,16097.0,276.4341,276.8877,276.2024,276.3665,16097.0
2024-02-08 09:45:00,286.28,286.55,286.04,286.12,20205.0,276.3182,276.5789,276.0866,276.1638,20205.0
2024-02-08 09:50:00,286.19,286.19,285.51,285.64,24111.0,276.2314,276.2314,275.575,275.7005,24111.0
2024-02-08 09:55:00,285.57,286.01,285.35,285.35,29267.0,275.633,276.0576,275.4206,275.4206,29267.0
2024-02-08 10:00:00,285.55,286.39,285.55,286.19,21085.0,275.6136,276.4244,275.6136,276.2314,21085.0
2024-02-08 10:05:00,286.12,286.3,285.83,286.3,18032.0,276.1638,276.3376,275.8839,276.3376,18032.0
2024-02-08 10:10:00,286.33,286.39,286.11,286.39,21379.0,276.3665,276.4244,276.1542,276.4244,21379.0
2024-02-08 10:15:00,286.39,286.39,285.9,286.05,27031.0,276.4244,276.4244,275.9515,276.0963,27031.0
2024-02-08 10:20:00,286.13,286.5,286.04,286.44,25718.0,276.1735,276.5306,276.0866,276.4727,25718.0
2024-02-08 10:25:00,286.48,287.18,286.41,287.18,18991.0,276.5113,277.1869,276.4437,277.1869,18991.0
2024-02-08 10:30:00,287.17,287.28,286.85,286.88,26161.0,277.1773,277.2835,276.8684,276.8974,26161.0
2024-02-08 10:35:00,286.86,286.88,286.34,286.8,22930.0,276.8781,276.8974,276.3762,276.8202,22930.0
2024-02-08 10:40:00,286.73,286.97,286.51,286.94,23085.0,276.7526,276.9842,276.5402,276.9553,23085.0
2024-02-08 10:45:00,286.97,287.05,286.34,286.34,18718.0,276.9842,277.0615,276.3762,276.3762,18718.0
2024-02-08 10:50:00,286.34,286.34,285.78,285.82,27308.0,276.3762,276.3762,275.8356,275.8743,27308.0
2024-02-08 10:55:00,285.83,286.07,285.66,285.68,25918.0,275.8839,276.1156,275.7198,275.7391,25918.0
2024-02-08 11:00:00,285.72,285.89,285.53,285.57,29368.0,275.7777,275.9418,275.5943,275.633,29368.0
2024-02-08 11:05:00,285.61,285.72,285.39,285.39,15136.0,275.6716,275.7777,275.4592,275.4592,15136.0
2024-02-08 11:10:00,285.42,285.84,285.36,285.57,18227.0,275.4882,275.8936,275.4303,275.633,18227.0
2024-02-08 11:15:00,285.58,285.84,285.48,285.81,15271.0,275.6426,275.8936,275.5461,275.8646,15271.0
2024-02-08 11:20:00,285.76,286.02,285.54,285.94,22141.0,275.8163,276.0673,275.604,275.9901,22141.0
2024-02-08 11:25:00,285.9,286.24,285.89,286.02,19169.0,275.9515,276.2796,275.9418,276.0673,19169.0
2024-02-08 11:30:00,286.06,286.79,286.04,286.72,26067.0,276.1059,276.8105,276.0866,276.7429,26067.0
2024-02-08 11:35:00,286.8,286.85,286.45,286.69,17814.0,276.8202,276.8684,276.4823,276.714,17814.0
2024-02-08 11:40:00,286.69,286.98,286.61,286.98,11651.0,276.714,276.9939,276.6368,276.9939,11651.0
2024-02-08 11:45:00,286.98,287.22,286.91,287.12,18437.0,276.9939,277.2255,276.9263,277.129,18437.0
2024-02-08 11:50:00,287.13,287.38,287.11,287.28,13761.0,277.1387,277.38,277.1194,277.2835,13761.0
2024-02-08 11:55:00,287.28,287.4,286.97,287.15,24608.0,277.2835,277.3993,276.9842,277.158,24608.0
2024-02-08 12:00:00,287.15,287.69,287.1,287.68,14431.0,277.158,277.6792,277.1097,277.6695,14431.0
2024-02-08 12:05:00,287.72,287.93,287.69,287.87,14911.0,277.7081,277.9108,277.6792,277.8529,14911.0
2024-02-08 12:10:00,287.78,288.04,287.66,288.04,18002.0,277.7661,278.017,277.6502,278.017,18002.0
2024-02-08 12:15:00,288.0,288.17,287.67,287.74,21548.0,277.9784,278.1425,277.6599,277.7274,21548.0
2024-02-08 12:20:00,287.76,288.33,287.68,288.32,15316.0,277.7467,278.2969,277.6695,278.2873,15316.0
2024-02-08 12:25:00,288.28,288.33,288.01,288.15,12753.0,278.2487,278.2969,277.988,278.1232,12753.0
2024-02-08 12:30:00,288.19,288.35,288.04,288.1,16982.0,278.1618,278.3162,278.017,278.0749,16982.0
2024-02-08 12:35:00,288.12,288.56,288.12,288.38,16756.0,278.0942,278.5189,278.0942,278.3452,16756.0
2024-02-08 12:40:00,288.34,288.56,288.18,288.56,26249.0,278.3066,278.5189,278.1521,278.5189,26249.0
2024-02-08 12:45:00,288.54,288.74,288.48,288.62,25198.0,278.4996,278.6926,278.4417,278.5768,25198.0
2024-02-08 12:50:00,288.63,288.91,288.6,288.91,22597.0,278.5865,278.8567,278.5575,278.8567,22597.0
2024-02-08 12:55:00,288.89,289.04,288.79,288.98,22237.0,278.8374,278.9822,278.7409,278.9243,22237.0
2024-02-08 13:00:00,289.0,289.6,289.0,289.51,39113.0,278.9436,279.5227,278.9436,279.4359,39113.0
2024-02-08 13:05:00,289.51,289.63,289.39,289.57,39849.0,279.4359,279.5517,279.32,279.4938,39849.0
2024-02-08 13:10:00,289.6,289.95,289.56,289.92,22169.0,279.5227,279.8605,279.4841,279.8316,22169.0
2024-02-08 13:15:00,289.9,290.11,289.86,290.11,39165.0,279.8123,280.015,279.7737,280.015,39165.0
2024-02-08 13:20:00,290.11,290.33,289.99,290.21,29636.0,280.015,280.2273,279.8991,280.1115,29636.0
2024-02-08 13:25:00,290.23,290.61,290.21,290.61,28714.0,280.1308,280.4976,280.1115,280.4976,28714.0
2024-02-08 13:30:00,290.62,290.94,290.55,290.75,25041.0,280.5072,280.8161,280.4397,280.6327,25041.0
2024-02-08 13:35:00,290.76,290.97,290.53,290.84,31863.0,280.6424,280.845,280.4204,280.7196,31863.0
2024-02-08 13:40:00,290.87,291.12,290.77,291.12,38780.0,280.7485,280.9898,280.652,280.9898,38780.0
2024-02-08 13:45:00,291.15,291.23,290.69,290.89,32429.0,281.0188,281.096,280.5748,280.7678,32429.0
2024-02-08 13:50:00,290.93,291.3,290.87,291.27,27201.0,280.8064,281.1636,280.7485,281.1346,27201.0
2024-02-08 13:55:00,291.27,291.49,291.13,291.45,34935.0,281.1346,281.347,280.9995,281.3083,34935.0
2024-02-08 14:00:00,291.47,291.9,291.45,291.8,72549.0,281.3276,281.7427,281.3083,281.6462,72549.0
2024-02-08 14:05:00,291.86,292.28,291.81,291.98,40977.0,281.7041,282.1095,281.6558,281.8199,40977.0
2024-02-08 14:10:00,292.03,292.06,291.72,291.92,25496.0,281.8682,281.8971,281.569,281.762,25496.0
2024-02-08 14:15:00,291.89,292.29,291.86,292.22,29108.0,281.733,282.1191,281.7041,282.0516,29108.0
2024-02-08 14:20:00,292.18,292.25,291.59,291.73,29558.0,282.0129,282.0805,281.4435,281.5786,29558.0
2024-02-08 14:25:00,291.74,292.17,291.68,291.92,20246.0,281.5883,282.0033,281.5303,281.762,20246.0
2024-02-08 14:30:00,291.95,292.03,291.82,291.94,24716.0,281.7909,281.8682,281.6655,281.7813,24716.0
2024-02-08 14:35:00,291.89,292.22,291.81,292.09,22215.0,281.733,282.0516,281.6558,281.9261,22215.0
2024-02-08 14:40:00,292.09,292.47,292.08,292.37,23153.0,281.9261,282.2929,281.9164,282.1963,23153.0
2024-02-08 14:45:00,292.32,292.57,292.27,292.31,32128.0,282.1481,282.3894,282.0998,282.1384,32128.0
2024-02-08 14:50:00,292.28,292.63,292.02,292.45,45582.0,282.1095,282.4473,281.8585,282.2735,45582.0
2024-02-08 14:55:00,292.43,293.04,292.4,292.77,83238.0,282.2542,282.843,282.2253,282.5824,83238.0
2024-02-08 15:00:00,292.77,292.89,292.59,292.79,25257.0,282.5824,282.6982,282.4087,282.6017,25257.0
2024-02-08 15:05:00,292.79,292.82,292.32,292.5,43914.0,282.6017,282.6307,282.1481,282.3218,43914.0
2024-02-08 15:10:00,292.49,292.72,292.41,292.48,32839.0,282.3122,282.5342,282.2349,282.3025,32839.0
2024-02-08 15:15:00,292.43,292.5,292.22,292.5,19818.0,282.2542,282.3218,282.0516,282.3218,19818.0
2024-02-08 15:20:00,292.48,292.67,292.32,292.62,23172.0,282.3025,282.4859,282.1481,282.4376,23172.0
2024-02-08 15:25:00,292.63,292.93,292.53,292.87,21206.0,282.4473,282.7368,282.3508,282.6789,21206.0
2024-02-08 15:30:00,292.82,293.03,292.8,292.83,39438.0,282.6307,282.8334,282.6114,282.6403,39438.0
2024-02-08 15:35:00,292.81,293.15,292.77,293.14,26552.0,282.621,282.9492,282.5824,282.9395,26552.0
2024-02-08 15:40:00,293.15,293.15,292.88,292.94,37074.0,282.9492,282.9492,282.6886,282.7465,37074.0
2024-02-08 15:45:00,292.93,293.05,292.44,292.44,59547.0,282.7368,282.8527,282.2639,282.2639,59547.0
2024-02-08 15:50:00,292.42,292.62,292.26,292.45,77569.0,282.2446,282.4376,282.0902,282.2735,77569.0
2024-02-08 15:55:00,292.48,292.6,291.87,291.91,239883.0,282.3025,282.4183,281.7137,281.7523,239883.0
2024-02-09 09:30:00,292.34,292.51,291.42,291.84,52676.0,282.1674,282.3315,281.2794,281.6848,52676.0
2024-02-09 09:35:00,292.0,292.49,291.68,291.8,15755.0,281.8392,282.3122,281.5303,281.6462,15755.0
2024-02-09 09:40:00,291.9,292.1,291.33,291.42,8045.0,281.7427,281.9357,281.1925,281.2794,8045.0
2024-02-09 09:45:00,291.45,291.58,291.18,291.22,10132.0,281.3083,281.4338,281.0477,281.0863,10132.0
2024-02-09 09:50:00,291.44,291.44,290.95,291.04,10993.0,281.2987,281.2987,280.8257,280.9126,10993.0
2024-02-09 09:55:00,291.08,291.16,290.43,290.44,28859.0,280.9512,281.0284,280.3238,280.3335,28859.0
2024-02-09 10:00:00,290.41,290.81,289.97,290.81,54818.0,280.3045,280.6906,279.8798,280.6906,54818.0
2024-02-09 10:05:00,290.73,291.21,290.41,291.05,12673.0,280.6134,281.0767,280.3045,280.9223,12673.0
2024-02-09 10:10:00,291.06,291.52,290.75,291.35,13746.0,280.9319,281.3759,280.6327,281.2118,13746.0
2024-02-09 10:15:00,291.44,291.44,290.86,291.2,17917.0,281.2987,281.2987,280.7389,281.067,17917.0
2024-02-09 10:20:00,291.19,291.85,291.19,291.5,22720.0,281.0574,281.6944,281.0574,281.3566,22720.0
2024-02-09 10:25:00,291.42,291.89,291.41,291.41,15657.0,281.2794,281.733,281.2697,281.2697,15657.0
2024-02-09 10:30:00,291.41,291.62,290.91,290.94,24483.0,281.2697,281.4724,280.7871,280.8161,24483.0
2024-02-09 10:35:00,291.0,291.07,290.63,290.69,22206.0,280.874,280.9416,280.5169,280.5748,22206.0
2024-02-09 10:40:00,290.69,291.09,290.68,290.76,10168.0,280.5748,280.9609,280.5651,280.6424,10168.0
2024-02-09 10:45:00,290.75,290.88,290.42,290.63,21161.0,280.6327,280.7582,280.3142,280.5169,21161.0
2024-02-09 10:50:00,290.64,290.89,290.53,290.62,6677.0,280.5265,280.7678,280.4204,280.5072,6677.0
2024-02-09 10:55:00,290.62,290.64,290.29,290.52,13163.0,280.5072,280.5265,280.1887,280.4107,13163.0
2024-02-09 11:00:00,290.45,290.74,290.45,290.7,10197.0,280.3431,280.6231,280.3431,280.5844,10197.0
2024-02-09 11:05:00,290.74,290.94,290.69,290.88,6142.0,280.6231,280.8161,280.5748,280.7582,6142.0
2024-02-09 11:10:00,290.84,291.06,290.84,290.88,7621.0,280.7196,280.9319,280.7196,280.7582,7621.0
2024-02-09 11:15:00,290.88,290.94,290.72,290.72,7567.0,280.7582,280.8161,280.6037,280.6037,7567.0
2024-02-09 11:20:00,290.72,290.8,290.31,290.31,10396.0,280.6037,280.681,280.208,280.208,10396.0
2024-02-09 11:25:00,290.28,290.45,290.12,290.32,7335.0,280.1791,280.3431,280.0246,280.2177,7335.0
2024-02-09 11:30:00,290.33,290.36,290.0,290.07,10914.0,280.2273,280.2563,279.9088,279.9764,10914.0
2024-02-09 11:35:00,290.07,290.26,289.93,290.23,15716.0,279.9764,280.1598,279.8412,280.1308,15716.0
2024-02-09 11:40:00,290.2,290.42,290.14,290.37,8989.0,280.1018,280.3142,280.0439,280.2659,8989.0
2024-02-09 11:45:00,290.34,290.4,290.24,290.4,6691.0,280.237,280.2949,280.1405,280.2949,6691.0
2024-02-09 11:50:00,290.31,290.35,290.02,290.06,6476.0,280.208,280.2466,279.9281,279.9667,6476.0
2024-02-09 11:55:00,290.13,290.17,289.99,290.0,12243.0,280.0343,280.0729,279.8991,279.9088,12243.0
2024-02-09 12:00:00,289.99,290.15,289.91,289.91,6203.0,279.8991,280.0536,279.8219,279.8219,6203.0
2024-02-09 12:05:00,289.98,290.07,289.84,289.88,5960.0,279.8895,279.9764,279.7544,279.793,5960.0
2024-02-09 12:10:00,289.88,290.03,289.79,290.03,10794.0,279.793,279.9378,279.7061,279.9378,10794.0
2024-02-09 12:15:00,290.0,290.19,289.98,290.01,14745.0,279.9088,280.0922,279.8895,279.9185,14745.0
2024-02-09 12:20:00,289.95,290.14,289.92,290.14,14839.0,279.8605,280.0439,279.8316,280.0439,14839.0
2024-02-09 12:25:00,290.19,290.26,290.09,290.17,9002.0,280.0922,280.1598,279.9957,280.0729,9002.0
2024-02-09 12:30:00,290.2,290.44,290.13,290.35,9736.0,280.1018,280.3335,280.0343,280.2466,9736.0
2024-02-09 12:35:00,290.33,290.37,290.06,290.15,9200.0,280.2273,280.2659,279.9667,280.0536,9200.0
2024-02-09 12:40:00,290.18,290.5,290.18,290.29,18463.0,280.0825,280.3914,280.0825,280.1887,18463.0
2024-02-09 12:45:00,290.33,290.35,290.12,290.17,11157.0,280.2273,280.2466,280.0246,280.0729,11157.0
2024-02-09 12:50:00,290.17,290.17,290.06,290.06,13313.0,280.0729,280.0729,279.9667,279.9667,13313.0
2024-02-09 12:55:00,290.03,290.38,289.92,290.35,10010.0,279.9378,280.2756,279.8316,280.2466,10010.0
2024-02-09 13:00:00,290.39,290.48,290.09,290.09,12156.0,280.2852,280.3721,279.9957,279.9957,12156.0
2024-02-09 13:05:00,290.05,290.19,289.87,290.13,10992.0,279.9571,280.0922,279.7833,280.0343,10992.0
2024-02-09 13:10:00,290.16,290.17,289.97,290.0,5346.0,280.0632,280.0729,279.8798,279.9088,5346.0
2024-02-09 13:15:00,289.96,289.97,289.75,289.95,7310.0,279.8702,279.8798,279.6675,279.8605,7310.0
2024-02-09 13:20:00,289.94,290.09,289.93,290.02,7009.0,279.8509,279.9957,279.8412,279.9281,7009.0
2024-02-09 13:25:00,289.99,290.03,289.8,290.03,7278.0,279.8991,279.9378,279.7158,279.9378,7278.0
2024-02-09 13:30:00,290.01,290.05,289.72,289.77,7873.0,279.9185,279.9571,279.6385,279.6868,7873.0
2024-02-09 13:35:00,289.75,289.78,289.33,289.39,13369.0,279.6675,279.6965,279.2621,279.32,13369.0
2024-02-09 13:40:00,289.33,289.4,289.19,289.31,9562.0,279.2621,279.3297,279.127,279.2428,9562.0
2024-02-09 13:45:00,289.28,289.39,289.25,289.38,12370.0,279.2139,279.32,279.1849,279.3104,12370.0
2024-02-09 13:50:00,289.4,289.44,289.32,289.39,8669.0,279.3297,279.3683,279.2525,279.32,8669.0
2024-02-09 13:55:00,289.36,289.46,289.36,289.4,5826.0,279.2911,279.3876,279.2911,279.3297,5826.0
2024-02-09 14:00:00,289.43,289.61,289.39,289.5,9645.0,279.3586,279.5324,279.32,279.4262,9645.0
2024-02-09 14:05:00,289.5,289.51,289.37,289.37,7739.0,279.4262,279.4359,279.3007,279.3007,7739.0
2024-02-09 14:10:00,289.37,289.48,289.36,289.36,5150.0,279.3007,279.4069,279.2911,279.2911,5150.0
2024-02-09 14:15:00,289.38,289.54,289.37,289.49,8916.0,279.3104,279.4648,279.3007,279.4165,8916.0
2024-02-09 14:20:00,289.48,289.71,289.43,289.71,8367.0,279.4069,279.6289,279.3586,279.6289,8367.0
2024-02-09 14:25:00,289.72,289.89,289.6,289.87,9327.0,279.6385,279.8026,279.5227,279.7833,9327.0
2024-02-09 14:30:00,289.9,290.13,289.88,290.03,15387.0,279.8123,280.0343,279.793,279.9378,15387.0
2024-02-09 14:35:00,290.04,290.04,289.82,289.91,12211.0,279.9474,279.9474,279.7351,279.8219,12211.0
2024-02-09 14:40:00,289.94,290.41,289.94,290.4,12466.0,279.8509,280.3045,279.8509,280.2949,12466.0
2024-02-09 14:45:00,290.42,290.42,290.24,290.41,8977.0,280.3142,280.3142,280.1405,280.3045,8977.0
2024-02-09 14:50:00,290.42,290.61,290.41,290.61,10884.0,280.3142,280.4976,280.3045,280.4976,10884.0
2024-02-09 14:55:00,290.62,290.67,290.48,290.65,13437.0,280.5072,280.5555,280.3721,280.5362,13437.0
2024-02-09 15:00:00,290.65,290.66,290.05,290.08,14313.0,280.5362,280.5458,279.9571,279.986,14313.0
2024-02-09 15:05:00,290.1,290.2,290.04,290.16,11480.0,280.0053,280.1018,279.9474,280.0632,11480.0
2024-02-09 15:10:00,290.15,290.18,289.96,290.1,15359.0,280.0536,280.0825,279.8702,280.0053,15359.0
2024-02-09 15:15:00,290.12,290.24,290.09,290.14,9959.0,280.0246,280.1405,279.9957,280.0439,9959.0
2024-02-09 15:20:00,290.19,290.25,289.86,289.91,15072.0,280.0922,280.1501,279.7737,279.8219,15072.0
2024-02-09 15:25:00,289.9,290.07,289.86,289.92,13445.0,279.8123,279.9764,279.7737,279.8316,13445.0
2024-02-09 15:30:00,289.91,289.93,289.41,289.41,13807.0,279.8219,279.8412,279.3393,279.3393,13807.0
2024-02-09 15:35:00,289.41,289.46,289.17,289.2,48301.0,279.3393,279.3876,279.1077,279.1366,48301.0
2024-02-09 15:40:00,289.23,289.47,288.95,289.01,31054.0,279.1656,279.3972,278.8953,278.9533,31054.0
2024-02-09 15:45:00,289.03,289.19,288.92,289.13,27933.0,278.9726,279.127,278.8664,279.0691,27933.0
2024-02-09 15:50:00,289.13,289.33,289.08,289.15,52096.0,279.0691,279.2621,279.0208,279.0884,52096.0
2024-02-09 15:55:00,289.16,289.47,289.16,289.39,131634.0,279.098,279.3972,279.098,279.32,131634.0
2024-02-12 09:30:00,289.0,290.59,288.76,290.59,49987.0,278.9436,280.4783,278.712,280.4783,49987.0
2024-02-12 09:35:00,290.44,290.54,289.74,290.13,16487.0,280.3335,280.43,279.6578,280.0343,16487.0
2024-02-12 09:40:00,290.21,290.45,289.66,289.71,14594.0,280.1115,280.3431,279.5806,279.6289,14594.0
2024-02-12 09:45:00,289.78,290.2,289.73,290.2,15575.0,279.6965,280.1018,279.6482,280.1018,15575.0
2024-02-12 09:50:00,290.06,290.79,289.89,290.74,10211.0,279.9667,280.6713,279.8026,280.6231,10211.0
2024-02-12 09:55:00,290.8,290.99,290.43,290.79,10600.0,280.681,280.8644,280.3238,280.6713,10600.0
2024-02-12 10:00:00,290.71,291.17,290.2,291.01,21852.0,280.5941,281.0381,280.1018,280.8837,21852.0
2024-02-12 10:05:00,291.09,291.19,290.69,290.73,10735.0,280.9609,281.0574,280.5748,280.6134,10735.0
2024-02-12 10:10:00,290.67,290.71,290.35,290.54,9732.0,280.5555,280.5941,280.2466,280.43,9732.0
2024-02-12 10:15:00,290.58,290.79,290.21,290.79,23909.0,280.4686,280.6713,280.1115,280.6713,23909.0
2024-02-12 10:20:00,290.88,290.88,290.46,290.5,11763.0,280.7582,280.7582,280.3528,280.3914,11763.0
2024-02-12 10:25:00,290.5,290.54,290.09,290.19,11110.0,280.3914,280.43,279.9957,280.0922,11110.0
2024-02-12 10:30:00,290.12,290.51,290.12,290.28,9360.0,280.0246,280.4011,280.0246,280.1791,9360.0
2024-02-12 10:35:00,290.35,290.43,290.25,290.3,9212.0,280.2466,280.3238,280.1501,280.1984,9212.0
2024-02-12 10:40:00,290.31,290.34,289.99,290.32,13917.0,280.208,280.237,279.8991,280.2177,13917.0
2024-02-12 10:45:00,290.32,290.41,290.16,290.26,11021.0,280.2177,280.3045,280.0632,280.1598,11021.0
2024-02-12 10:50:00,290.27,290.36,290.12,290.31,10218.0,280.1694,280.2563,280.0246,280.208,10218.0
2024-02-12 10:55:00,290.34,290.69,290.33,290.33,15126.0,280.237,280.5748,280.2273,280.2273,15126.0
2024-02-12 11:00:00,290.41,290.55,290.29,290.38,11271.0,280.3045,280.4397,280.1887,280.2756,11271.0
2024-02-12 11:05:00,290.35,290.7,290.34,290.5,9014.0,280.2466,280.5844,280.237,280.3914,9014.0
2024-02-12 11:10:00,290.52,290.59,290.37,290.56,15238.0,280.4107,280.4783,280.2659,280.4493,15238.0
2024-02-12 11:15:00,290.62,290.64,290.01,290.04,29367.0,280.5072,280.5265,279.9185,279.9474,29367.0
2024-02-12 11:20:00,290.0,290.09,289.76,290.05,15024.0,279.9088,279.9957,279.6772,279.9571,15024.0
2024-02-12 11:25:00,289.99,290.09,289.81,289.82,8005.0,279.8991,279.9957,279.7254,279.7351,8005.0
2024-02-12 11:30:00,289.82,290.09,289.77,289.89,12629.0,279.7351,279.9957,279.6868,279.8026,12629.0
2024-02-12 11:35:00,289.88,289.97,289.65,289.79,10671.0,279.793,279.8798,279.571,279.7061,10671.0
2024-02-12 11:40:00,289.77,290.24,289.75,290.21,8169.0,279.6868,280.1405,279.6675,280.1115,8169.0
2024-02-12 11:45:00,290.27,290.42,290.16,290.38,9191.0,280.1694,280.3142,280.0632,280.2756,9191.0
2024-02-12 11:50:00,290.34,290.34,290.24,290.29,8378.0,280.237,280.237,280.1405,280.1887,8378.0
2024-02-12 11:55:00,290.26,290.26,290.05,290.25,5966.0,280.1598,280.1598,279.9571,280.1501,5966.0
2024-02-12 12:00:00,290.25,290.28,289.97,290.13,10764.0,280.1501,280.1791,279.8798,280.0343,10764.0
2024-02-12 12:05:00,290.14,290.42,290.13,290.24,5687.0,280.0439,280.3142,280.0343,280.1405,5687.0
2024-02-12 12:10:00,290.2,290.49,290.18,290.35,9252.0,280.1018,280.3818,280.0825,280.2466,9252.0
2024-02-12 12:15:00,290.41,290.62,290.27,290.52,6668.0,280.3045,280.5072,280.1694,280.4107,6668.0
2024-02-12 12:20:00,290.56,290.57,290.19,290.32,9748.0,280.4493,280.459,280.0922,280.2177,9748.0
2024-02-12 12:25:00,290.36,290.36,290.04,290.13,8974.0,280.2563,280.2563,279.9474,280.0343,8974.0
2024-02-12 12:30:00,290.15,290.24,289.94,290.01,9140.0,280.0536,280.1405,279.8509,279.9185,9140.0
2024-02-12 12:35:00,289.95,289.95,289.59,289.67,10663.0,279.8605,279.8605,279.5131,279.5903,10663.0
2024-02-12 12:40:00,289.67,289.79,289.62,289.66,9754.0,279.5903,279.7061,279.542,279.5806,9754.0
2024-02-12 12:45:00,289.67,289.86,289.6,289.86,10629.0,279.5903,279.7737,279.5227,279.7737,10629.0
2024-02-12 12:50:00,289.85,289.98,289.71,289.95,8514.0,279.764,279.8895,279.6289,279.8605,8514.0
2024-02-12 12:55:00,289.96,290.03,289.75,289.81,9652.0,279.8702,279.9378,279.6675,279.7254,9652.0
2024-02-12 13:00:00,289.8,290.02,289.78,289.95,11944.0,279.7158,279.9281,279.6965,279.8605,11944.0
2024-02-12 13:05:00,289.94,290.24,289.8,290.22,9619.0,279.8509,280.1405,279.7158,280.1211,9619.0
2024-02-12 13:10:00,290.25,290.46,290.2,290.44,12658.0,280.1501,280.3528,280.1018,280.3335,12658.0
2024-02-12 13:15:00,290.44,290.46,290.2,290.34,10891.0,280.3335,280.3528,280.1018,280.237,10891.0
2024-02-12 13:20:00,290.36,290.55,290.26,290.29,11263.0,280.2563,280.4397,280.1598,280.1887,11263.0
2024-02-12 13:25:00,290.23,290.42,290.14,290.34,5322.0,280.1308,280.3142,280.0439,280.237,5322.0
2024-02-12 13:30:00,290.3,290.38,290.22,290.34,7602.0,280.1984,280.2756,280.1211,280.237,7602.0
2024-02-12 13:35:00,290.31,290.43,290.16,290.2,7954.0,280.208,280.3238,280.0632,280.1018,7954.0
2024-02-12 13:40:00,290.17,290.26,289.95,289.99,8498.0,280.0729,280.1598,279.8605,279.8991,8498.0
2024-02-12 13:45:00,289.94,289.96,289.75,289.94,9220.0,279.8509,279.8702,279.6675,279.8509,9220.0
2024-02-12 13:50:00,289.91,290.16,289.87,289.99,11555.0,279.8219,280.0632,279.7833,279.8991,11555.0
2024-02-12 13:55:00,290.02,290.12,289.83,289.83,6988.0,279.9281,280.0246,279.7447,279.7447,6988.0
2024-02-12 14:00:00,289.82,290.06,289.8,289.94,8894.0,279.7351,279.9667,279.7158,279.8509,8894.0
2024-02-12 14:05:00,289.95,289.96,289.8,289.84,10202.0,279.8605,279.8702,279.7158,279.7544,10202.0
2024-02-12 14:10:00,289.81,289.84,289.59,289.62,18712.0,279.7254,279.7544,279.5131,279.542,18712.0
2024-02-12 14:15:00,289.64,289.74,289.22,289.22,14952.0,279.5613,279.6578,279.1559,279.1559,14952.0
2024-02-12 14:20:00,289.19,289.53,289.11,289.48,22813.0,279.127,279.4552,279.0498,279.4069,22813.0
2024-02-12 14:25:00,289.52,289.57,289.17,289.28,21225.0,279.4455,279.4938,279.1077,279.2139,21225.0
2024-02-12 14:30:00,289.26,289.44,289.22,289.39,12743.0,279.1946,279.3683,279.1559,279.32,12743.0
2024-02-12 14:35:00,289.36,289.42,289.19,289.19,7994.0,279.2911,279.349,279.127,279.127,7994.0
2024-02-12 14:40:00,289.19,289.22,288.97,288.97,10528.0,279.127,279.1559,278.9146,278.9146,10528.0
2024-02-12 14:45:00,288.95,289.04,288.87,288.94,9848.0,278.8953,278.9822,278.8181,278.8857,9848.0
2024-02-12 14:50:00,288.9,289.05,288.82,288.99,8598.0,278.8471,278.9919,278.7699,278.9339,8598.0
2024-02-12 14:55:00,288.97,289.18,288.97,289.15,9476.0,278.9146,279.1173,278.9146,279.0884,9476.0
2024-02-12 15:00:00,289.18,289.29,289.12,289.16,6681.0,279.1173,279.2235,279.0594,279.098,6681.0
2024-02-12 15:05:00,289.13,289.24,288.97,288.97,7129.0,279.0691,279.1752,278.9146,278.9146,7129.0
2024-02-12 15:10:00,288.95,289.19,288.93,289.04,14486.0,278.8953,279.127,278.876,278.9822,14486.0
2024-02-12 15:15:00,289.04,289.1,289.01,289.07,11407.0,278.9822,279.0401,278.9533,279.0112,11407.0
2024-02-12 15:20:00,289.07,289.07,288.88,288.97,22746.0,279.0112,279.0112,278.8278,278.9146,22746.0
2024-02-12 15:25:00,288.98,289.15,288.95,289.04,9045.0,278.9243,279.0884,278.8953,278.9822,9045.0
2024-02-12 15:30:00,289.07,289.26,289.01,289.06,17390.0,279.0112,279.1946,278.9533,279.0015,17390.0
2024-02-12 15:35:00,289.05,289.18,288.95,288.96,16895.0,278.9919,279.1173,278.8953,278.905,16895.0
2024-02-12 15:40:00,288.94,289.18,288.83,289.1,24628.0,278.8857,279.1173,278.7795,279.0401,24628.0
2024-02-12 15:45:00,289.1,289.19,288.81,289.13,23627.0,279.0401,279.127,278.7602,279.0691,23627.0
2024-02-12 15:50:00,289.18,289.56,289.02,289.53,47827.0,279.1173,279.4841,278.9629,279.4552,47827.0
2024-02-12 15:55:00,289.52,289.56,289.25,289.51,147313.0,279.4455,279.4841,279.1849,279.4359,147313.0
2024-02-13 09:30:00,288.63,289.9,288.0,288.81,63430.0,278.5865,279.8123,277.9784,278.7602,63430.0
2024-02-13 09:35:00,288.87,288.98,287.68,287.69,10568.0,278.8181,278.9243,277.6695,277.6792,10568.0
2024-02-13 09:40:00,287.75,287.96,287.48,287.68,17085.0,277.7371,277.9398,277.4765,277.6695,17085.0
2024-02-13 09:45:00,287.6,288.09,287.49,288.07,12498.0,277.5923,278.0653,277.4861,278.046,12498.0
2024-02-13 09:50:00,288.09,288.4,287.51,287.51,16327.0,278.0653,278.3645,277.5054,277.5054,16327.0
2024-02-13 09:55:00,287.67,287.8,287.0,287.25,22021.0,277.6599,277.7854,277.0132,277.2545,22021.0
2024-02-13 10:00:00,287.3,287.5,286.71,286.99,25830.0,277.3028,277.4958,276.7333,277.0035,25830.0
2024-02-13 10:05:00,286.97,287.35,286.74,287.3,19293.0,276.9842,277.351,276.7622,277.3028,19293.0
2024-02-13 10:10:00,287.3,287.66,287.16,287.63,17973.0,277.3028,277.6502,277.1676,277.6213,17973.0
2024-02-13 10:15:00,287.71,287.91,287.49,287.57,16597.0,277.6985,277.8915,277.4861,277.5634,16597.0
2024-02-13 10:20:00,287.59,288.2,287.55,288.15,22123.0,277.5827,278.1714,277.5441,278.1232,22123.0
2024-02-13 10:25:00,288.14,288.29,288.0,288.19,16829.0,278.1135,278.2583,277.9784,278.1618,16829.0
2024-02-13 10:30:00,288.15,288.35,287.75,288.28,30353.0,278.1232,278.3162,277.7371,278.2487,30353.0
2024-02-13 10:35:00,288.25,288.32,287.64,287.75,18004.0,278.2197,278.2873,277.6309,277.7371,18004.0
2024-02-13 10:40:00,287.69,287.72,287.42,287.49,15386.0,277.6792,277.7081,277.4186,277.4861,15386.0
2024-02-13 10:45:00,287.45,287.5,287.19,287.45,13698.0,277.4475,277.4958,277.1966,277.4475,13698.0
2024-02-13 10:50:00,287.43,287.46,287.05,287.42,14071.0,277.4282,277.4572,277.0615,277.4186,14071.0
2024-02-13 10:55:00,287.44,287.5,287.26,287.4,6325.0,277.4379,277.4958,277.2641,277.3993,6325.0
2024-02-13 11:00:00,287.54,287.7,287.4,287.6,12134.0,277.5344,277.6888,277.3993,277.5923,12134.0
2024-02-13 11:05:00,287.52,288.32,287.51,288.17,18578.0,277.5151,278.2873,277.5054,278.1425,18578.0
2024-02-13 11:10:00,288.07,288.31,287.9,288.01,16064.0,278.046,278.2776,277.8819,277.988,16064.0
2024-02-13 11:15:00,288.04,288.28,287.97,288.11,11352.0,278.017,278.2487,277.9494,278.0846,11352.0
2024-02-13 11:20:00,288.07,288.31,288.07,288.23,7084.0,278.046,278.2776,278.046,278.2004,7084.0
2024-02-13 11:25:00,288.28,288.46,288.17,288.46,11275.0,278.2487,278.4224,278.1425,278.4224,11275.0
2024-02-13 11:30:00,288.5,288.5,288.23,288.23,13228.0,278.461,278.461,278.2004,278.2004,13228.0
2024-02-13 11:35:00,288.27,288.31,288.15,288.31,4223.0,278.239,278.2776,278.1232,278.2776,4223.0
2024-02-13 11:40:00,288.36,288.52,288.13,288.26,7312.0,278.3259,278.4803,278.1039,278.2293,7312.0
2024-02-13 11:45:00,288.19,288.31,288.12,288.21,7886.0,278.1618,278.2776,278.0942,278.1811,7886.0
2024-02-13 11:50:00,288.17,288.18,288.02,288.06,4560.0,278.1425,278.1521,277.9977,278.0363,4560.0
2024-02-13 11:55:00,288.03,288.18,287.89,288.03,7790.0,278.0074,278.1521,277.8722,278.0074,7790.0
2024-02-13 12:00:00,287.94,288.04,287.78,287.8,5457.0,277.9205,278.017,277.7661,277.7854,5457.0
2024-02-13 12:05:00,287.84,287.84,287.53,287.57,5424.0,277.824,277.824,277.5248,277.5634,5424.0
2024-02-13 12:10:00,287.47,287.61,287.37,287.56,4736.0,277.4668,277.602,277.3703,277.5537,4736.0
2024-02-13 12:15:00,287.6,287.6,287.37,287.38,5955.0,277.5923,277.5923,277.3703,277.38,5955.0
2024-02-13 12:20:00,287.41,287.48,287.34,287.39,8826.0,277.4089,277.4765,277.3414,277.3896,8826.0
2024-02-13 12:25:00,287.35,287.38,287.11,287.15,12981.0,277.351,277.38,277.1194,277.158,12981.0
2024-02-13 12:30:00,287.15,287.42,287.1,287.33,6701.0,277.158,277.4186,277.1097,277.3317,6701.0
2024-02-13 12:35:00,287.35,287.35,287.08,287.15,4103.0,277.351,277.351,277.0904,277.158,4103.0
2024-02-13 12:40:00,287.2,287.2,287.0,287.09,7278.0,277.2062,277.2062,277.0132,277.1001,7278.0
2024-02-13 12:45:00,287.08,287.27,287.01,287.25,10035.0,277.0904,277.2738,277.0228,277.2545,10035.0
2024-02-13 12:50:00,287.29,287.41,287.15,287.19,7537.0,277.2931,277.4089,277.158,277.1966,7537.0
2024-02-13 12:55:00,287.21,287.36,287.12,287.23,4380.0,277.2159,277.3607,277.129,277.2352,4380.0
2024-02-13 13:00:00,287.2,287.24,287.1,287.13,4701.0,277.2062,277.2448,277.1097,277.1387,4701.0
2024-02-13 13:05:00,287.1,287.18,286.92,287.02,20511.0,277.1097,277.1869,276.936,277.0325,20511.0
2024-02-13 13:10:00,287.0,287.01,286.84,287.0,8287.0,277.0132,277.0228,276.8588,277.0132,8287.0
2024-02-13 13:15:00,286.98,287.08,286.82,286.89,6588.0,276.9939,277.0904,276.8395,276.907,6588.0
2024-02-13 13:20:00,286.88,286.93,286.61,286.62,7580.0,276.8974,276.9456,276.6368,276.6464,7580.0
2024-02-13 13:25:00,286.65,286.84,286.65,286.84,4265.0,276.6754,276.8588,276.6754,276.8588,4265.0
2024-02-13 13:30:00,286.86,286.94,286.79,286.85,4454.0,276.8781,276.9553,276.8105,276.8684,4454.0
2024-02-13 13:35:00,286.88,287.0,286.83,286.96,7430.0,276.8974,277.0132,276.8491,276.9746,7430.0
2024-02-13 13:40:00,286.9,286.9,286.58,286.65,3122.0,276.9167,276.9167,276.6078,276.6754,3122.0
2024-02-13 13:45:00,286.67,286.67,286.45,286.5,8666.0,276.6947,276.6947,276.4823,276.5306,8666.0
2024-02-13 13:50:00,286.44,286.44,286.15,286.24,14382.0,276.4727,276.4727,276.1928,276.2796,14382.0
2024-02-13 13:55:00,286.25,286.34,286.17,286.24,9379.0,276.2893,276.3762,276.2121,276.2796,9379.0
2024-02-13 14:00:00,286.26,286.41,286.17,286.29,13166.0,276.2989,276.4437,276.2121,276.3279,13166.0
2024-02-13 14:05:00,286.3,286.34,286.11,286.25,11534.0,276.3376,276.3762,276.1542,276.2893,11534.0
2024-02-13 14:10:00,286.23,286.25,286.0,286.14,12111.0,276.27,276.2893,276.048,276.1831,12111.0
2024-02-13 14:15:00,286.12,286.17,285.8,285.92,12654.0,276.1638,276.2121,275.855,275.9708,12654.0
2024-02-13 14:20:00,285.92,285.98,285.75,285.75,8897.0,275.9708,276.0287,275.8067,275.8067,8897.0
2024-02-13 14:25:00,285.78,285.98,285.71,285.9,17782.0,275.8356,276.0287,275.7681,275.9515,17782.0
2024-02-13 14:30:00,285.86,286.16,285.85,286.12,7507.0,275.9129,276.2024,275.9032,276.1638,7507.0
2024-02-13 14:35:00,286.1,286.3,286.06,286.29,11661.0,276.1445,276.3376,276.1059,276.3279,11661.0
2024-02-13 14:40:00,286.37,286.5,286.15,286.16,29722.0,276.4051,276.5306,276.1928,276.2024,29722.0
2024-02-13 14:45:00,286.12,286.27,286.0,286.16,9422.0,276.1638,276.3086,276.048,276.2024,9422.0
2024-02-13 14:50:00,286.17,286.22,286.03,286.04,7569.0,276.2121,276.2603,276.0769,276.0866,7569.0
2024-02-13 14:55:00,286.05,286.05,285.89,285.98,9964.0,276.0963,276.0963,275.9418,276.0287,9964.0
2024-02-13 15:00:00,285.96,285.99,285.67,285.67,13041.0,276.0094,276.0383,275.7295,275.7295,13041.0
2024-02-13 15:05:00,285.68,285.89,285.67,285.82,9672.0,275.7391,275.9418,275.7295,275.8743,9672.0
2024-02-13 15:10:00,285.84,286.04,285.83,286.03,10011.0,275.8936,276.0866,275.8839,276.0769,10011.0
2024-02-13 15:15:00,286.05,286.22,285.95,286.09,11659.0,276.0963,276.2603,275.9997,276.1349,11659.0
2024-02-13 15:20:00,286.13,286.34,286.11,286.34,6164.0,276.1735,276.3762,276.1542,276.3762,6164.0
2024-02-13 15:25:00,286.33,286.45,286.26,286.43,12068.0,276.3665,276.4823,276.2989,276.463,12068.0
2024-02-13 15:30:00,286.38,286.73,286.31,286.72,13075.0,276.4148,276.7526,276.3472,276.7429,13075.0
2024-02-13 15:35:00,286.7,286.78,286.57,286.68,13045.0,276.7236,276.8008,276.5982,276.7043,13045.0
2024-02-13 15:40:00,286.69,286.92,286.67,286.86,23322.0,276.714,276.936,276.6947,276.8781,23322.0
2024-02-13 15:45:00,286.84,286.97,286.78,286.96,24212.0,276.8588,276.9842,276.8008,276.9746,24212.0
2024-02-13 15:50:00,287.0,287.12,286.81,286.92,33695.0,277.0132,277.129,276.8298,276.936,33695.0
2024-02-13 15:55:00,286.96,287.28,286.92,287.14,107628.0,276.9746,277.2835,276.936,277.1483,107628.0
2024-02-14 09:30:00,287.32,287.88,287.0,287.45,43957.0,277.3221,277.8626,277.0132,277.4475,43957.0
2024-02-14 09:35:00,287.2,287.46,286.69,286.84,13599.0,277.2062,277.4572,276.714,276.8588,13599.0
2024-02-14 09:40:00,286.79,287.32,286.6,287.3,8215.0,276.8105,277.3221,276.6271,277.3028,8215.0
2024-02-14 09:45:00,287.22,287.65,286.63,286.8,18544.0,277.2255,277.6406,276.6561,276.8202,18544.0
2024-02-14 09:50:00,286.81,287.5,286.8,287.25,12838.0,276.8298,277.4958,276.8202,277.2545,12838.0
2024-02-14 09:55:00,287.35,287.42,286.81,286.81,13407.0,277.351,277.4186,276.8298,276.8298,13407.0
2024-02-14 10:00:00,286.93,287.34,286.65,286.69,12970.0,276.9456,277.3414,276.6754,276.714,12970.0
2024-02-14 10:05:00,286.6,287.22,286.59,287.05,21115.0,276.6271,277.2255,276.6175,277.0615,21115.0
2024-02-14 10:10:00,286.96,287.15,286.77,287.15,7054.0,276.9746,277.158,276.7912,277.158,7054.0
2024-02-14 10:15:00,287.03,287.06,286.83,286.83,6654.0,277.0421,277.0711,276.8491,276.8491,6654.0
2024-02-14 10:20:00,286.91,287.14,286.82,287.07,10563.0,276.9263,277.1483,276.8395,277.0808,10563.0
2024-02-14 10:25:00,287.03,287.33,287.03,287.1,7995.0,277.0421,277.3317,277.0421,277.1097,7995.0
2024-02-14 10:30:00,287.13,287.69,287.05,287.54,6327.0,277.1387,277.6792,277.0615,277.5344,6327.0
2024-02-14 10:35:00,287.54,288.09,287.47,288.07,12000.0,277.5344,278.0653,277.4668,278.046,12000.0
2024-02-14 10:40:00,288.09,288.15,287.68,287.8,10881.0,278.0653,278.1232,277.6695,277.7854,10881.0
2024-02-14 10:45:00,287.69,287.84,287.64,287.8,9117.0,277.6792,277.824,277.6309,277.7854,9117.0
2024-02-14 10:50:00,287.84,287.9,287.5,287.56,7097.0,277.824,277.8819,277.4958,277.5537,7097.0
2024-02-14 10:55:00,287.46,287.6,287.37,287.44,12308.0,277.4572,277.5923,277.3703,277.4379,12308.0
2024-02-14 11:00:00,287.36,287.44,287.13,287.33,5924.0,277.3607,277.4379,277.1387,277.3317,5924.0
2024-02-14 11:05:00,287.41,287.68,287.41,287.66,7227.0,277.4089,277.6695,277.4089,277.6502,7227.0
2024-02-14 11:10:00,287.66,287.92,287.66,287.71,6931.0,277.6502,277.9012,277.6502,277.6985,6931.0
2024-02-14 11:15:00,287.69,288.06,287.67,287.89,10008.0,277.6792,278.0363,277.6599,277.8722,10008.0
2024-02-14 11:20:00,287.86,288.02,287.69,287.87,13214.0,277.8433,277.9977,277.6792,277.8529,13214.0
2024-02-14 11:25:00,287.85,287.93,287.58,287.81,7388.0,277.8336,277.9108,277.573,277.795,7388.0
2024-02-14 11:30:00,287.86,287.88,287.66,287.77,14476.0,277.8433,277.8626,277.6502,277.7564,14476.0
2024-02-14 11:35:00,287.71,287.81,287.59,287.68,7011.0,277.6985,277.795,277.5827,277.6695,7011.0
2024-02-14 11:40:00,287.67,287.79,287.45,287.47,9624.0,277.6599,277.7757,277.4475,277.4668,9624.0
2024-02-14 11:45:00,287.54,287.69,287.51,287.6,3564.0,277.5344,277.6792,277.5054,277.5923,3564.0
2024-02-14 11:50:00,287.56,287.6,287.35,287.51,6681.0,277.5537,277.5923,277.351,277.5054,6681.0
2024-02-14 11:55:00,287.44,287.45,287.21,287.23,3335.0,277.4379,277.4475,277.2159,277.2352,3335.0
2024-02-14 12:00:00,287.32,287.35,286.92,286.92,7026.0,277.3221,277.351,276.936,276.936,7026.0
2024-02-14 12:05:00,286.94,286.97,286.85,286.93,6473.0,276.9553,276.9842,276.8684,276.9456,6473.0
2024-02-14 12:10:00,287.0,287.05,286.89,286.91,6679.0,277.0132,277.0615,276.907,276.9263,6679.0
2024-02-14 12:15:00,286.91,287.04,286.87,287.01,4479.0,276.9263,277.0518,276.8877,277.0228,4479.0
2024-02-14 12:20:00,286.94,287.02,286.8,286.98,18640.0,276.9553,277.0325,276.8202,276.9939,18640.0
2024-02-14 12:25:00,286.91,286.97,286.8,286.97,8168.0,276.9263,276.9842,276.8202,276.9842,8168.0
2024-02-14 12:30:00,286.98,287.12,286.92,287.12,6711.0,276.9939,277.129,276.936,277.129,6711.0
2024-02-14 12:35:00,287.07,287.09,286.97,287.06,5582.0,277.0808,277.1001,276.9842,277.0711,5582.0
2024-02-14 12:40:00,287.05,287.15,286.97,287.05,5590.0,277.0615,277.158,276.9842,277.0615,5590.0
2024-02-14 12:45:00,287.05,287.48,287.04,287.46,6136.0,277.0615,277.4765,277.0518,277.4572,6136.0
2024-02-14 12:50:00,287.49,287.5,287.16,287.24,16587.0,277.4861,277.4958,277.1676,277.2448,16587.0
2024-02-14 12:55:00,287.33,287.45,287.33,287.45,4904.0,277.3317,277.4475,277.3317,277.4475,4904.0
2024-02-14 13:00:00,287.48,287.78,287.45,287.78,12181.0,277.4765,277.7661,277.4475,277.7661,12181.0
2024-02-14 13:05:00,287.8,287.86,287.72,287.83,5741.0,277.7854,277.8433,277.7081,277.8143,5741.0
2024-02-14 13:10:00,287.82,287.83,287.47,287.47,10838.0,277.8047,277.8143,277.4668,277.4668,10838.0
2024-02-14 13:15:00,287.46,287.52,287.43,287.44,5821.0,277.4572,277.5151,277.4282,277.4379,5821.0
2024-02-14 13:20:00,287.38,287.47,287.28,287.37,4370.0,277.38,277.4668,277.2835,277.3703,4370.0
2024-02-14 13:25:00,287.4,287.41,287.24,287.26,2397.0,277.3993,277.4089,277.2448,277.2641,2397.0
2024-02-14 13:30:00,287.25,287.36,287.21,287.28,6587.0,277.2545,277.3607,277.2159,277.2835,6587.0
2024-02-14 13:35:00,287.3,287.5,287.28,287.45,4637.0,277.3028,277.4958,277.2835,277.4475,4637.0
2024-02-14 13:40:00,287.48,287.52,287.26,287.26,4730.0,277.4765,277.5151,277.2641,277.2641,4730.0
2024-02-14 13:45:00,287.29,287.33,287.23,287.27,4039.0,277.2931,277.3317,277.2352,277.2738,4039.0
2024-02-14 13:50:00,287.19,287.37,287.17,287.29,6393.0,277.1966,277.3703,277.1773,277.2931,6393.0
2024-02-14 13:55:00,287.31,287.38,287.11,287.19,5495.0,277.3124,277.38,277.1194,277.1966,5495.0
2024-02-14 14:00:00,287.2,287.2,286.85,286.85,15578.0,277.2062,277.2062,276.8684,276.8684,15578.0
2024-02-14 14:05:00,286.85,286.91,286.69,286.7,10943.0,276.8684,276.9263,276.714,276.7236,10943.0
2024-02-14 14:10:00,286.72,286.98,286.71,286.94,6200.0,276.7429,276.9939,276.7333,276.9553,6200.0
2024-02-14 14:15:00,286.96,287.09,286.95,286.97,13478.0,276.9746,277.1001,276.9649,276.9842,13478.0
2024-02-14 14:20:00,286.92,287.25,286.92,287.2,9913.0,276.936,277.2545,276.936,277.2062,9913.0
2024-02-14 14:25:00,287.2,287.41,287.19,287.4,7718.0,277.2062,277.4089,277.1966,277.3993,7718.0
2024-02-14 14:30:00,287.44,287.48,287.31,287.42,9937.0,277.4379,277.4765,277.3124,277.4186,9937.0
2024-02-14 14:35:00,287.46,287.52,287.39,287.43,6099.0,277.4572,277.5151,277.3896,277.4282,6099.0
2024-02-14 14:40:00,287.41,287.41,287.09,287.09,12658.0,277.4089,277.4089,277.1001,277.1001,12658.0
2024-02-14 14:45:00,287.11,287.16,287.01,287.03,9323.0,277.1194,277.1676,277.0228,277.0421,9323.0
2024-02-14 14:50:00,287.08,287.08,286.85,286.99,6568.0,277.0904,277.0904,276.8684,277.0035,6568.0
2024-02-14 14:55:00,286.97,287.15,286.88,287.12,6344.0,276.9842,277.158,276.8974,277.129,6344.0
2024-02-14 15:00:00,287.19,287.32,287.04,287.32,11275.0,277.1966,277.3221,277.0518,277.3221,11275.0
2024-02-14 15:05:00,287.32,287.47,287.25,287.36,8810.0,277.3221,277.4668,277.2545,277.3607,8810.0
2024-02-14 15:10:00,287.39,287.7,287.39,287.66,5621.0,277.3896,277.6888,277.3896,277.6502,5621.0
2024-02-14 15:15:00,287.66,287.89,287.66,287.79,11236.0,277.6502,277.8722,277.6502,277.7757,11236.0
2024-02-14 15:20:00,287.81,288.01,287.72,287.98,8029.0,277.795,277.988,277.7081,277.9591,8029.0
2024-02-14 15:25:00,288.03,288.23,288.0,288.0,15021.0,278.0074,278.2004,277.9784,277.9784,15021.0
2024-02-14 15:30:00,288.01,288.05,287.55,287.65,20277.0,277.988,278.0267,277.5441,277.6406,20277.0
2024-02-14 15:35:00,287.61,287.74,287.6,287.7,10116.0,277.602,277.7274,277.5923,277.6888,10116.0
2024-02-14 15:40:00,287.72,287.76,287.47,287.63,18802.0,277.7081,277.7467,277.4668,277.6213,18802.0
2024-02-14 15:45:00,287.65,288.05,287.65,287.98,20723.0,277.6406,278.0267,277.6406,277.9591,20723.0
2024-02-14 15:50:00,287.96,288.07,287.83,287.94,37637.0,277.9398,278.046,277.8143,277.9205,37637.0
2024-02-14 15:55:00,287.95,288.32,287.66,288.17,136215.0,277.9301,278.2873,277.6502,278.1425,136215.0
2024-02-15 09:30:00,287.9,288.61,287.28,288.22,55314.0,277.8819,278.5672,277.2835,278.1907,55314.0
2024-02-15 09:35:00,288.44,288.79,288.17,288.33,7330.0,278.4031,278.7409,278.1425,278.2969,7330.0
2024-02-15 09:40:00,288.25,288.52,287.91,288.28,10142.0,278.2197,278.4803,277.8915,278.2487,10142.0
2024-02-15 09:45:00,288.15,288.55,288.03,288.43,8615.0,278.1232,278.5093,278.0074,278.3934,8615.0
2024-02-15 09:50:00,288.59,289.04,288.41,288.61,13538.0,278.5479,278.9822,278.3741,278.5672,13538.0
2024-02-15 09:55:00,288.75,289.18,288.51,289.09,10046.0,278.7023,279.1173,278.4706,279.0305,10046.0
2024-02-15 10:00:00,289.16,289.29,288.89,289.17,13184.0,279.098,279.2235,278.8374,279.1077,13184.0
2024-02-15 10:05:00,289.14,289.93,289.14,289.9,15597.0,279.0787,279.8412,279.0787,279.8123,15597.0
2024-02-15 10:10:00,289.84,290.08,289.71,289.81,16343.0,279.7544,279.986,279.6289,279.7254,16343.0
2024-02-15 10:15:00,289.83,289.97,289.53,289.97,12967.0,279.7447,279.8798,279.4552,279.8798,12967.0
2024-02-15 10:20:00,289.87,290.13,289.74,290.06,7099.0,279.7833,280.0343,279.6578,279.9667,7099.0
2024-02-15 10:25:00,290.09,290.36,290.08,290.21,17040.0,279.9957,280.2563,279.986,280.1115,17040.0
2024-02-15 10:30:00,290.12,290.28,289.94,290.03,9123.0,280.0246,280.1791,279.8509,279.9378,9123.0
2024-02-15 10:35:00,290.13,290.36,289.93,290.36,14216.0,280.0343,280.2563,279.8412,280.2563,14216.0
2024-02-15 10:40:00,290.32,290.43,289.93,289.96,11615.0,280.2177,280.3238,279.8412,279.8702,11615.0
2024-02-15 10:45:00,289.96,290.03,289.83,290.0,10629.0,279.8702,279.9378,279.7447,279.9088,10629.0
2024-02-15 10:50:00,290.04,290.22,290.01,290.2,6510.0,279.9474,280.1211,279.9185,280.1018,6510.0
2024-02-15 10:55:00,290.24,290.3,290.05,290.27,5198.0,280.1405,280.1984,279.9571,280.1694,5198.0
2024-02-15 11:00:00,290.24,290.41,290.24,290.28,4886.0,280.1405,280.3045,280.1405,280.1791,4886.0
2024-02-15 11:05:00,290.23,290.32,290.11,290.27,14971.0,280.1308,280.2177,280.015,280.1694,14971.0
2024-02-15 11:10:00,290.25,290.5,290.21,290.44,17409.0,280.1501,280.3914,280.1115,280.3335,17409.0
2024-02-15 11:15:00,290.42,290.75,290.42,290.68,11398.0,280.3142,280.6327,280.3142,280.5651,11398.0
2024-02-15 11:20:00,290.64,290.71,290.17,290.18,21082.0,280.5265,280.5941,280.0729,280.0825,21082.0
2024-02-15 11:25:00,290.19,290.4,290.11,290.39,10140.0,280.0922,280.2949,280.015,280.2852,10140.0
2024-02-15 11:30:00,290.38,290.39,290.19,290.28,6930.0,280.2756,280.2852,280.0922,280.1791,6930.0
2024-02-15 11:35:00,290.3,290.64,290.3,290.64,8019.0,280.1984,280.5265,280.1984,280.5265,8019.0
2024-02-15 11:40:00,290.77,290.83,290.61,290.69,3860.0,280.652,280.7099,280.4976,280.5748,3860.0
2024-02-15 11:45:00,290.66,290.82,290.66,290.82,13559.0,280.5458,280.7003,280.5458,280.7003,13559.0
2024-02-15 11:50:00,290.75,290.75,290.47,290.52,6797.0,280.6327,280.6327,280.3624,280.4107,6797.0
2024-02-15 11:55:00,290.48,290.56,290.32,290.45,16232.0,280.3721,280.4493,280.2177,280.3431,16232.0
2024-02-15 12:00:00,290.44,290.82,290.32,290.82,8403.0,280.3335,280.7003,280.2177,280.7003,8403.0
2024-02-15 12:05:00,290.76,290.98,290.76,290.9,6882.0,280.6424,280.8547,280.6424,280.7775,6882.0
2024-02-15 12:10:00,290.93,291.07,290.83,291.07,6729.0,280.8064,280.9416,280.7099,280.9416,6729.0
2024-02-15 12:15:00,291.01,291.01,290.92,290.93,4828.0,280.8837,280.8837,280.7968,280.8064,4828.0
2024-02-15 12:20:00,290.91,290.99,290.77,290.79,5645.0,280.7871,280.8644,280.652,280.6713,5645.0
2024-02-15 12:25:00,290.8,290.8,290.54,290.54,3221.0,280.681,280.681,280.43,280.43,3221.0
2024-02-15 12:30:00,290.53,290.81,290.53,290.71,6344.0,280.4204,280.6906,280.4204,280.5941,6344.0
2024-02-15 12:35:00,290.79,290.95,290.76,290.85,8589.0,280.6713,280.8257,280.6424,280.7292,8589.0
2024-02-15 12:40:00,290.87,290.92,290.8,290.84,6632.0,280.7485,280.7968,280.681,280.7196,6632.0
2024-02-15 12:45:00,290.84,291.16,290.84,291.04,9955.0,280.7196,281.0284,280.7196,280.9126,9955.0
2024-02-15 12:50:00,291.07,291.12,290.95,290.97,3155.0,280.9416,280.9898,280.8257,280.845,3155.0
2024-02-15 12:55:00,290.96,290.96,290.76,290.81,6644.0,280.8354,280.8354,280.6424,280.6906,6644.0
2024-02-15 13:00:00,290.76,290.83,290.71,290.8,8112.0,280.6424,280.7099,280.5941,280.681,8112.0
2024-02-15 13:05:00,290.85,291.07,290.85,291.03,4940.0,280.7292,280.9416,280.7292,280.903,4940.0
2024-02-15 13:10:00,291.03,291.19,290.73,290.74,10360.0,280.903,281.0574,280.6134,280.6231,10360.0
2024-02-15 13:15:00,290.78,291.11,290.77,291.06,11025.0,280.6617,280.9802,280.652,280.9319,11025.0
2024-02-15 13:20:00,291.09,291.18,290.91,290.96,9359.0,280.9609,281.0477,280.7871,280.8354,9359.0
2024-02-15 13:25:00,290.98,291.0,290.63,290.99,15108.0,280.8547,280.874,280.5169,280.8644,15108.0
2024-02-15 13:30:00,291.12,291.13,290.88,290.98,13149.0,280.9898,280.9995,280.7582,280.8547,13149.0
2024-02-15 13:35:00,290.99,291.12,290.89,291.1,5283.0,280.8644,280.9898,280.7678,280.9705,5283.0
2024-02-15 13:40:00,291.14,291.25,290.95,291.05,7841.0,281.0091,281.1153,280.8257,280.9223,7841.0
2024-02-15 13:45:00,291.18,291.23,290.96,290.96,8956.0,281.0477,281.096,280.8354,280.8354,8956.0
2024-02-15 13:50:00,291.01,291.21,291.01,291.1,5373.0,280.8837,281.0767,280.8837,280.9705,5373.0
2024-02-15 13:55:00,291.17,291.33,291.12,291.25,4050.0,281.0381,281.1925,280.9898,281.1153,4050.0
2024-02-15 14:00:00,291.31,291.32,291.09,291.24,5683.0,281.1732,281.1829,280.9609,281.1057,5683.0
2024-02-15 14:05:00,291.26,291.41,291.12,291.37,4827.0,281.125,281.2697,280.9898,281.2311,4827.0
2024-02-15 14:10:00,291.31,291.34,291.17,291.22,4546.0,281.1732,281.2022,281.0381,281.0863,4546.0
2024-02-15 14:15:00,291.27,291.33,291.12,291.25,5704.0,281.1346,281.1925,280.9898,281.1153,5704.0
2024-02-15 14:20:00,291.25,291.26,290.91,290.95,4044.0,281.1153,281.125,280.7871,280.8257,4044.0
2024-02-15 14:25:00,290.93,290.96,290.73,290.96,7593.0,280.8064,280.8354,280.6134,280.8354,7593.0
2024-02-15 14:30:00,290.93,291.0,290.79,290.85,6017.0,280.8064,280.874,280.6713,280.7292,6017.0
2024-02-15 14:35:00,290.85,291.09,290.85,291.09,9960.0,280.7292,280.9609,280.7292,280.9609,9960.0
2024-02-15 14:40:00,291.09,291.13,290.96,291.01,8254.0,280.9609,280.9995,280.8354,280.8837,8254.0
2024-02-15 14:45:00,291.04,291.29,291.01,291.29,8998.0,280.9126,281.1539,280.8837,281.1539,8998.0
2024-02-15 14:50:00,291.3,291.38,291.2,291.36,4299.0,281.1636,281.2408,281.067,281.2215,4299.0
2024-02-15 14:55:00,291.41,291.48,291.25,291.26,9689.0,281.2697,281.3373,281.1153,281.125,9689.0
2024-02-15 15:00:00,291.26,291.38,291.19,291.29,9540.0,281.125,281.2408,281.0574,281.1539,9540.0
2024-02-15 15:05:00,291.29,291.4,291.17,291.4,3357.0,281.1539,281.2601,281.0381,281.2601,3357.0
2024-02-15 15:10:00,291.38,291.53,291.37,291.5,9057.0,281.2408,281.3856,281.2311,281.3566,9057.0
2024-02-15 15:15:00,291.45,291.56,291.38,291.44,9780.0,281.3083,281.4145,281.2408,281.2987,9780.0
2024-02-15 15:20:00,291.47,291.57,291.42,291.43,6874.0,281.3276,281.4242,281.2794,281.289,6874.0
2024-02-15 15:25:00,291.42,291.48,291.32,291.32,8002.0,281.2794,281.3373,281.1829,281.1829,8002.0
2024-02-15 15:30:00,291.32,291.34,291.14,291.29,12937.0,281.1829,281.2022,281.0091,281.1539,12937.0
2024-02-15 15:35:00,291.29,291.31,291.1,291.11,14394.0,281.1539,281.1732,280.9705,280.9802,14394.0
2024-02-15 15:40:00,291.11,291.36,291.09,291.33,26810.0,280.9802,281.2215,280.9609,281.1925,26810.0
2024-02-15 15:45:00,291.31,291.6,291.25,291.6,16887.0,281.1732,281.4531,281.1153,281.4531,16887.0
2024-02-15 15:50:00,291.6,291.98,291.47,291.82,30710.0,281.4531,281.8199,281.3276,281.6655,30710.0
2024-02-15 15:55:00,291.82,292.1,291.74,291.91,105963.0,281.6655,281.9357,281.5883,281.7523,105963.0
2024-02-16 09:30:00,290.79,291.26,289.65,289.66,138995.0,280.6713,281.125,279.571,279.5806,138995.0
2024-02-16 09:35:00,289.92,290.62,289.26,289.63,35390.0,279.8316,280.5072,279.1946,279.5517,35390.0
2024-02-16 09:40:00,289.62,290.59,289.43,290.42,32554.0,279.542,280.4783,279.3586,280.3142,32554.0
2024-02-16 09:45:00,290.44,290.88,290.16,290.65,21491.0,280.3335,280.7582,280.0632,280.5362,21491.0
2024-02-16 09:50:00,290.7,290.87,290.46,290.53,19863.0,280.5844,280.7485,280.3528,280.4204,19863.0
2024-02-16 09:55:00,290.55,290.76,290.37,290.38,19579.0,280.4397,280.6424,280.2659,280.2756,19579.0
2024-02-16 10:00:00,290.49,290.81,290.38,290.64,16496.0,280.3818,280.6906,280.2756,280.5265,16496.0
2024-02-16 10:05:00,290.61,290.91,290.55,290.59,12528.0,280.4976,280.7871,280.4397,280.4783,12528.0
2024-02-16 10:10:00,290.59,290.73,290.32,290.47,18019.0,280.4783,280.6134,280.2177,280.3624,18019.0
2024-02-16 10:15:00,290.53,290.58,290.11,290.5,13353.0,280.4204,280.4686,280.015,280.3914,13353.0
2024-02-16 10:20:00,290.53,290.66,290.31,290.57,8329.0,280.4204,280.5458,280.208,280.459,8329.0
2024-02-16 10:25:00,290.47,290.72,290.42,290.59,8318.0,280.3624,280.6037,280.3142,280.4783,8318.0
2024-02-16 10:30:00,290.49,290.66,290.44,290.64,9654.0,280.3818,280.5458,280.3335,280.5265,9654.0
2024-02-16 10:35:00,290.61,290.82,290.4,290.48,10600.0,280.4976,280.7003,280.2949,280.3721,10600.0
2024-02-16 10:40:00,290.5,290.54,290.39,290.54,7530.0,280.3914,280.43,280.2852,280.43,7530.0
2024-02-16 10:45:00,290.59,290.62,290.2,290.41,11473.0,280.4783,280.5072,280.1018,280.3045,11473.0
2024-02-16 10:50:00,290.44,290.68,290.44,290.65,11971.0,280.3335,280.5651,280.3335,280.5362,11971.0
2024-02-16 10:55:00,290.69,291.0,290.55,290.55,19871.0,280.5748,280.874,280.4397,280.4397,19871.0
2024-02-16 11:00:00,290.63,290.78,290.52,290.52,7400.0,280.5169,280.6617,280.4107,280.4107,7400.0
2024-02-16 11:05:00,290.51,290.76,290.5,290.55,11256.0,280.4011,280.6424,280.3914,280.4397,11256.0
2024-02-16 11:10:00,290.51,290.59,290.31,290.46,26179.0,280.4011,280.4783,280.208,280.3528,26179.0
2024-02-16 11:15:00,290.38,290.71,290.37,290.61,13641.0,280.2756,280.5941,280.2659,280.4976,13641.0
2024-02-16 11:20:00,290.68,290.82,290.67,290.79,6528.0,280.5651,280.7003,280.5555,280.6713,6528.0
2024-02-16 11:25:00,290.75,290.89,290.73,290.78,3627.0,280.6327,280.7678,280.6134,280.6617,3627.0
2024-02-16 11:30:00,290.82,291.15,290.82,290.97,14009.0,280.7003,281.0188,280.7003,280.845,14009.0
2024-02-16 11:35:00,290.94,291.16,290.75,291.16,6305.0,280.8161,281.0284,280.6327,281.0284,6305.0
2024-02-16 11:40:00,291.1,291.52,291.1,291.52,12732.0,280.9705,281.3759,280.9705,281.3759,12732.0
2024-02-16 11:45:00,291.51,291.7,291.48,291.68,8266.0,281.3663,281.5496,281.3373,281.5303,8266.0
2024-02-16 11:50:00,291.7,292.06,291.7,292.06,11606.0,281.5496,281.8971,281.5496,281.8971,11606.0
2024-02-16 11:55:00,292.02,292.03,291.55,291.69,10239.0,281.8585,281.8682,281.4049,281.54,10239.0
2024-02-16 12:00:00,291.66,291.81,291.61,291.81,5273.0,281.511,281.6558,281.4628,281.6558,5273.0
2024-02-16 12:05:00,291.8,291.85,291.6,291.75,16951.0,281.6462,281.6944,281.4531,281.5979,16951.0
2024-02-16 12:10:00,291.74,291.77,291.56,291.72,9359.0,281.5883,281.6172,281.4145,281.569,9359.0
2024-02-16 12:15:00,291.76,291.87,291.68,291.87,3203.0,281.6076,281.7137,281.5303,281.7137,3203.0
2024-02-16 12:20:00,291.86,292.05,291.86,291.88,4917.0,281.7041,281.8875,281.7041,281.7234,4917.0
2024-02-16 12:25:00,291.87,292.2,291.83,292.2,3422.0,281.7137,282.0322,281.6751,282.0322,3422.0
2024-02-16 12:30:00,292.21,292.3,292.12,292.2,5072.0,282.0419,282.1288,281.955,282.0322,5072.0
2024-02-16 12:35:00,292.27,292.4,292.19,292.37,4801.0,282.0998,282.2253,282.0226,282.1963,4801.0
2024-02-16 12:40:00,292.37,292.48,292.3,292.48,11126.0,282.1963,282.3025,282.1288,282.3025,11126.0
2024-02-16 12:45:00,292.48,292.59,292.39,292.58,13407.0,282.3025,282.4087,282.2156,282.399,13407.0
2024-02-16 12:50:00,292.59,292.63,292.53,292.6,4597.0,282.4087,282.4473,282.3508,282.4183,4597.0
2024-02-16 12:55:00,292.6,292.71,292.6,292.62,5177.0,282.4183,282.5245,282.4183,282.4376,5177.0
2024-02-16 13:00:00,292.65,292.76,292.54,292.66,5923.0,282.4666,282.5728,282.3604,282.4762,5923.0
2024-02-16 13:05:00,292.61,292.66,292.53,292.66,5283.0,282.428,282.4762,282.3508,282.4762,5283.0
2024-02-16 13:10:00,292.69,292.69,292.37,292.41,5678.0,282.5052,282.5052,282.1963,282.2349,5678.0
2024-02-16 13:15:00,292.37,292.48,292.3,292.47,2523.0,282.1963,282.3025,282.1288,282.2929,2523.0
2024-02-16 13:20:00,292.47,292.75,292.37,292.68,4571.0,282.2929,282.5631,282.1963,282.4955,4571.0
2024-02-16 13:25:00,292.73,292.76,292.62,292.71,4002.0,282.5438,282.5728,282.4376,282.5245,4002.0
2024-02-16 13:30:00,292.75,292.99,292.75,292.98,6352.0,282.5631,282.7948,282.5631,282.7851,6352.0
2024-02-16 13:35:00,293.0,293.25,292.98,293.17,12850.0,282.8044,283.0457,282.7851,282.9685,12850.0
2024-02-16 13:40:00,293.19,293.26,293.15,293.17,5375.0,282.9878,283.0554,282.9492,282.9685,5375.0
2024-02-16 13:45:00,293.15,293.15,293.0,293.0,6270.0,282.9492,282.9492,282.8044,282.8044,6270.0
2024-02-16 13:50:00,293.0,293.1,292.91,292.97,7724.0,282.8044,282.9009,282.7175,282.7755,7724.0
2024-02-16 13:55:00,293.01,293.21,292.95,293.21,4147.0,282.8141,283.0071,282.7561,283.0071,4147.0
2024-02-16 14:00:00,293.17,293.29,293.12,293.21,9665.0,282.9685,283.0843,282.9202,283.0071,9665.0
2024-02-16 14:05:00,293.21,293.26,293.13,293.19,5582.0,283.0071,283.0554,282.9299,282.9878,5582.0
2024-02-16 14:10:00,293.25,293.25,293.11,293.16,2829.0,283.0457,283.0457,282.9106,282.9588,2829.0
2024-02-16 14:15:00,293.11,293.34,293.11,293.32,10837.0,282.9106,283.1326,282.9106,283.1133,10837.0
2024-02-16 14:20:00,293.35,293.47,293.33,293.44,14501.0,283.1422,283.2581,283.1229,283.2291,14501.0
2024-02-16 14:25:00,293.44,293.58,293.4,293.57,12008.0,283.2291,283.3642,283.1905,283.3546,12008.0
2024-02-16 14:30:00,293.57,293.59,293.44,293.5,9863.0,283.3546,283.3739,283.2291,283.287,9863.0
2024-02-16 14:35:00,293.51,293.68,293.45,293.67,11271.0,283.2967,283.4607,283.2388,283.4511,11271.0
2024-02-16 14:40:00,293.67,293.7,293.36,293.44,17192.0,283.4511,283.4801,283.1519,283.2291,17192.0
2024-02-16 14:45:00,293.44,293.45,292.54,292.73,22009.0,283.2291,283.2388,282.3604,282.5438,22009.0
2024-02-16 14:50:00,292.71,292.74,292.33,292.34,12764.0,282.5245,282.5535,282.1577,282.1674,12764.0
2024-02-16 14:55:00,292.27,292.43,292.06,292.23,14979.0,282.0998,282.2542,281.8971,282.0612,14979.0
2024-02-16 15:00:00,292.22,292.35,291.95,291.98,11162.0,282.0516,282.177,281.7909,281.8199,11162.0
2024-02-16 15:05:00,292.09,292.14,292.0,292.05,6741.0,281.9261,281.9743,281.8392,281.8875,6741.0
2024-02-16 15:10:00,292.07,292.1,291.79,292.01,9789.0,281.9068,281.9357,281.6365,281.8489,9789.0
2024-02-16 15:15:00,292.07,292.16,292.0,292.1,8908.0,281.9068,281.9936,281.8392,281.9357,8908.0
2024-02-16 15:20:00,292.16,292.26,292.02,292.08,6860.0,281.9936,282.0902,281.8585,281.9164,6860.0
2024-02-16 15:25:00,292.09,292.4,292.08,292.31,11496.0,281.9261,282.2253,281.9164,282.1384,11496.0
2024-02-16 15:30:00,292.41,292.48,292.16,292.23,14349.0,282.2349,282.3025,281.9936,282.0612,14349.0
2024-02-16 15:35:00,292.26,292.29,292.03,292.16,17248.0,282.0902,282.1191,281.8682,281.9936,17248.0
2024-02-16 15:40:00,292.2,292.2,291.82,291.87,10602.0,282.0322,282.0322,281.6655,281.7137,10602.0
2024-02-16 15:45:00,291.92,292.0,291.57,291.65,11805.0,281.762,281.8392,281.4242,281.5014,11805.0
2024-02-16 15:50:00,291.68,292.19,291.66,292.19,31593.0,281.5303,282.0226,281.511,282.0226,31593.0
2024-02-16 15:55:00,292.21,292.34,291.9,292.0,97288.0,282.0419,282.1674,281.7427,281.8392,97288.0
2024-02-20 09:30:00,292.0,293.11,291.84,292.91,95008.0,281.8392,282.9106,281.6848,282.7175,95008.0
2024-02-20 09:35:00,292.74,293.21,292.38,292.51,12462.0,282.5535,283.0071,282.206,282.3315,12462.0
2024-02-20 09:40:00,292.56,293.63,292.55,293.04,20313.0,282.3797,283.4125,282.3701,282.843,20313.0
2024-02-20 09:45:00,293.19,293.58,292.68,293.45,25361.0,282.9878,283.3642,282.4955,283.2388,25361.0
2024-02-20 09:50:00,293.5,293.76,293.42,293.58,12772.0,283.287,283.538,283.2098,283.3642,12772.0
2024-02-20 09:55:00,293.51,293.93,293.01,293.02,19777.0,283.2967,283.702,282.8141,282.8237,19777.0
2024-02-20 10:00:00,293.11,293.88,292.82,293.77,13567.0,282.9106,283.6538,282.6307,283.5476,13567.0
2024-02-20 10:05:00,293.8,293.9,293.57,293.66,13590.0,283.5766,283.6731,283.3546,283.4414,13590.0
2024-02-20 10:10:00,293.71,293.94,293.28,293.44,14748.0,283.4897,283.7117,283.0747,283.2291,14748.0
2024-02-20 10:15:00,293.4,293.98,293.35,293.93,16829.0,283.1905,283.7503,283.1422,283.702,16829.0
2024-02-20 10:20:00,293.93,294.48,293.92,294.29,35668.0,283.702,284.2329,283.6924,284.0495,35668.0
2024-02-20 10:25:00,294.37,294.64,294.19,294.62,15370.0,284.1267,284.3873,283.953,284.368,15370.0
2024-02-20 10:30:00,294.59,295.08,294.53,295.01,33284.0,284.3391,284.812,284.2812,284.7445,33284.0
2024-02-20 10:35:00,295.0,295.19,294.87,295.11,13674.0,284.7348,284.9182,284.6093,284.841,13674.0
2024-02-20 10:40:00,295.17,295.41,295.11,295.15,27904.0,284.8989,285.1305,284.841,284.8796,27904.0
2024-02-20 10:45:00,295.16,295.28,294.85,295.21,12175.0,284.8892,285.0051,284.59,284.9375,12175.0
2024-02-20 10:50:00,295.21,295.21,294.85,294.91,13420.0,284.9375,284.9375,284.59,284.6479,13420.0
2024-02-20 10:55:00,294.99,294.99,294.54,294.86,13361.0,284.7252,284.7252,284.2908,284.5997,13361.0
2024-02-20 11:00:00,294.9,295.0,294.65,294.85,7117.0,284.6383,284.7348,284.397,284.59,7117.0
2024-02-20 11:05:00,294.84,295.28,294.7,295.15,12779.0,284.5804,285.0051,284.4453,284.8796,12779.0
2024-02-20 11:10:00,295.09,295.5,295.04,295.43,13337.0,284.8217,285.2174,284.7734,285.1499,13337.0
2024-02-20 11:15:00,295.41,295.45,295.23,295.24,4098.0,285.1305,285.1692,284.9568,284.9665,4098.0
2024-02-20 11:20:00,295.24,295.27,294.88,294.89,15524.0,284.9665,284.9954,284.619,284.6286,15524.0
2024-02-20 11:25:00,294.92,295.08,294.76,294.95,6980.0,284.6576,284.812,284.5032,284.6866,6980.0
2024-02-20 11:30:00,294.95,295.02,294.47,294.71,12518.0,284.6866,284.7541,284.2233,284.4549,12518.0
2024-02-20 11:35:00,294.63,294.95,294.63,294.84,8114.0,284.3777,284.6866,284.3777,284.5804,8114.0
2024-02-20 11:40:00,294.82,294.83,294.57,294.66,5111.0,284.5611,284.5707,284.3198,284.4066,5111.0
2024-02-20 11:45:00,294.72,294.93,294.71,294.93,7757.0,284.4646,284.6673,284.4549,284.6673,7757.0
2024-02-20 11:50:00,294.87,295.03,294.86,294.9,4700.0,284.6093,284.7638,284.5997,284.6383,4700.0
2024-02-20 11:55:00,294.89,294.93,294.65,294.66,5443.0,284.6286,284.6673,284.397,284.4066,5443.0
2024-02-20 12:00:00,294.68,294.7,294.23,294.35,8405.0,284.426,284.4453,283.9916,284.1074,8405.0
2024-02-20 12:05:00,294.31,294.55,294.21,294.43,9913.0,284.0688,284.3005,283.9723,284.1846,9913.0
2024-02-20 12:10:00,294.41,294.57,294.2,294.21,4778.0,284.1653,284.3198,283.9627,283.9723,4778.0
2024-02-20 12:15:00,294.23,294.28,293.93,294.1,14890.0,283.9916,284.0399,283.702,283.8661,14890.0
2024-02-20 12:20:00,294.03,294.17,293.98,293.98,4648.0,283.7986,283.9337,283.7503,283.7503,4648.0
2024-02-20 12:25:00,293.99,294.14,293.77,293.78,6769.0,283.76,283.9047,283.5476,283.5573,6769.0
2024-02-20 12:30:00,293.84,294.05,293.75,294.0,14005.0,283.6152,283.8179,283.5283,283.7696,14005.0
2024-02-20 12:35:00,293.98,294.14,293.81,293.85,4553.0,283.7503,283.9047,283.5862,283.6248,4553.0
2024-02-20 12:40:00,293.88,293.94,293.72,293.84,14369.0,283.6538,283.7117,283.4994,283.6152,14369.0
2024-02-20 12:45:00,293.9,293.99,293.9,293.98,5118.0,283.6731,283.76,283.6731,283.7503,5118.0
2024-02-20 12:50:00,293.94,294.05,293.86,293.99,7923.0,283.7117,283.8179,283.6345,283.76,7923.0
2024-02-20 12:55:00,294.05,294.13,293.98,294.06,3169.0,283.8179,283.8951,283.7503,283.8275,3169.0
2024-02-20 13:00:00,294.12,294.12,293.92,293.96,3153.0,283.8854,283.8854,283.6924,283.731,3153.0
2024-02-20 13:05:00,294.05,294.14,294.04,294.07,3597.0,283.8179,283.9047,283.8082,283.8372,3597.0
2024-02-20 13:10:00,294.07,294.16,294.03,294.11,5317.0,283.8372,283.924,283.7986,283.8758,5317.0
2024-02-20 13:15:00,294.12,294.12,293.8,294.01,4314.0,283.8854,283.8854,283.5766,283.7793,4314.0
2024-02-20 13:20:00,294.02,294.16,294.02,294.1,2235.0,283.7889,283.924,283.7889,283.8661,2235.0
2024-02-20 13:25:00,294.13,294.13,293.76,293.87,4598.0,283.8951,283.8951,283.538,283.6441,4598.0
2024-02-20 13:30:00,293.82,293.92,293.7,293.91,5301.0,283.5959,283.6924,283.4801,283.6827,5301.0
2024-02-20 13:35:00,293.94,293.94,293.82,293.91,1936.0,283.7117,283.7117,283.5959,283.6827,1936.0
2024-02-20 13:40:00,293.9,294.23,293.87,294.12,5752.0,283.6731,283.9916,283.6441,283.8854,5752.0
2024-02-20 13:45:00,294.18,294.26,294.09,294.25,5253.0,283.9433,284.0206,283.8565,284.0109,5253.0
2024-02-20 13:50:00,294.25,294.42,294.21,294.25,9942.0,284.0109,284.175,283.9723,284.0109,9942.0
2024-02-20 13:55:00,294.24,294.3,294.19,294.25,5294.0,284.0013,284.0592,283.953,284.0109,5294.0
2024-02-20 14:00:00,294.23,294.25,294.03,294.03,4044.0,283.9916,284.0109,283.7986,283.7986,4044.0
2024-02-20 14:05:00,294.04,294.23,294.03,294.11,6920.0,283.8082,283.9916,283.7986,283.8758,6920.0
2024-02-20 14:10:00,294.14,294.16,293.93,293.98,6920.0,283.9047,283.924,283.702,283.7503,6920.0
2024-02-20 14:15:00,293.98,293.98,293.81,293.98,4294.0,283.7503,283.7503,283.5862,283.7503,4294.0
2024-02-20 14:20:00,293.95,293.95,293.79,293.9,6031.0,283.7214,283.7214,283.5669,283.6731,6031.0
2024-02-20 14:25:00,293.9,294.02,293.75,294.01,8445.0,283.6731,283.7889,283.5283,283.7793,8445.0
2024-02-20 14:30:00,294.05,294.05,293.81,293.87,5018.0,283.8179,283.8179,283.5862,283.6441,5018.0
2024-02-20 14:35:00,293.86,293.86,293.67,293.71,3912.0,283.6345,283.6345,283.4511,283.4897,3912.0
2024-02-20 14:40:00,293.67,293.82,293.56,293.7,11262.0,283.4511,283.5959,283.3449,283.4801,11262.0
2024-02-20 14:45:00,293.71,293.91,293.68,293.84,10897.0,283.4897,283.6827,283.4607,283.6152,10897.0
2024-02-20 14:50:00,293.87,294.06,293.84,293.92,3751.0,283.6441,283.8275,283.6152,283.6924,3751.0
2024-02-20 14:55:00,293.89,293.93,293.81,293.85,4679.0,283.6634,283.702,283.5862,283.6248,4679.0
2024-02-20 15:00:00,293.83,293.83,293.5,293.66,8859.0,283.6055,283.6055,283.287,283.4414,8859.0
2024-02-20 15:05:00,293.63,293.71,293.55,293.63,7786.0,283.4125,283.4897,283.3353,283.4125,7786.0
2024-02-20 15:10:00,293.6,293.65,293.49,293.49,8727.0,283.3835,283.4318,283.2774,283.2774,8727.0
2024-02-20 15:15:00,293.47,293.51,293.33,293.46,5770.0,283.2581,283.2967,283.1229,283.2484,5770.0
2024-02-20 15:20:00,293.45,293.56,293.36,293.39,9503.0,283.2388,283.3449,283.1519,283.1808,9503.0
2024-02-20 15:25:00,293.43,293.52,293.34,293.41,7319.0,283.2194,283.3063,283.1326,283.2001,7319.0
2024-02-20 15:30:00,293.4,293.47,292.67,292.72,13444.0,283.1905,283.2581,282.4859,282.5342,13444.0
2024-02-20 15:35:00,292.65,292.84,292.5,292.57,11702.0,282.4666,282.65,282.3218,282.3894,11702.0
2024-02-20 15:40:00,292.54,292.89,292.54,292.76,16857.0,282.3604,282.6982,282.3604,282.5728,16857.0
2024-02-20 15:45:00,292.74,292.97,292.7,292.86,20134.0,282.5535,282.7755,282.5148,282.6693,20134.0
2024-02-20 15:50:00,292.84,293.03,292.38,292.65,31772.0,282.65,282.8334,282.206,282.4666,31772.0
2024-02-20 15:55:00,292.61,292.71,292.29,292.69,124144.0,282.428,282.5245,282.1191,282.5052,124144.0
2024-02-21 09:30:00,293.09,293.54,292.25,292.62,76985.0,282.8913,283.3256,282.0805,282.4376,76985.0
2024-02-21 09:35:00,292.54,293.41,292.39,293.37,13477.0,282.3604,283.2001,282.2156,283.1615,13477.0
2024-02-21 09:40:00,293.71,294.13,293.53,294.02,16342.0,283.4897,283.8951,283.316,283.7889,16342.0
2024-02-21 09:45:00,294.12,294.65,294.05,294.64,19551.0,283.8854,284.397,283.8179,284.3873,19551.0
2024-02-21 09:50:00,294.55,294.83,294.46,294.57,20765.0,284.3005,284.5707,284.2136,284.3198,20765.0
2024-02-21 09:55:00,294.66,294.8,294.45,294.5,14962.0,284.4066,284.5418,284.204,284.2522,14962.0
2024-02-21 10:00:00,294.58,294.58,294.08,294.34,11866.0,284.3294,284.3294,283.8468,284.0978,11866.0
2024-02-21 10:05:00,294.31,294.87,294.31,294.81,10066.0,284.0688,284.6093,284.0688,284.5514,10066.0
2024-02-21 10:10:00,294.78,295.2,294.75,295.02,11901.0,284.5225,284.9279,284.4935,284.7541,11901.0
2024-02-21 10:15:00,294.94,295.09,294.66,294.75,9171.0,284.6769,284.8217,284.4066,284.4935,9171.0
2024-02-21 10:20:00,294.74,295.12,294.67,294.82,10450.0,284.4839,284.8506,284.4163,284.5611,10450.0
2024-02-21 10:25:00,294.81,294.95,294.68,294.76,22261.0,284.5514,284.6866,284.426,284.5032,22261.0
2024-02-21 10:30:00,294.76,294.83,294.5,294.52,17118.0,284.5032,284.5707,284.2522,284.2715,17118.0
2024-02-21 10:35:00,294.5,294.74,294.4,294.48,13571.0,284.2522,284.4839,284.1557,284.2329,13571.0
2024-02-21 10:40:00,294.52,294.57,294.36,294.4,6522.0,284.2715,284.3198,284.1171,284.1557,6522.0
2024-02-21 10:45:00,294.41,294.93,294.4,294.93,9688.0,284.1653,284.6673,284.1557,284.6673,9688.0
2024-02-21 10:50:00,294.94,295.04,294.59,294.64,12624.0,284.6769,284.7734,284.3391,284.3873,12624.0
2024-02-21 10:55:00,294.67,294.7,294.49,294.5,8427.0,284.4163,284.4453,284.2426,284.2522,8427.0
2024-02-21 11:00:00,294.5,294.65,294.42,294.62,8353.0,284.2522,284.397,284.175,284.368,8353.0
2024-02-21 11:05:00,294.59,294.92,294.5,294.57,27208.0,284.3391,284.6576,284.2522,284.3198,27208.0
2024-02-21 11:10:00,294.55,294.6,294.3,294.41,14525.0,284.3005,284.3487,284.0592,284.1653,14525.0
2024-02-21 11:15:00,294.35,294.35,294.08,294.15,7843.0,284.1074,284.1074,283.8468,283.9144,7843.0
2024-02-21 11:20:00,294.1,294.42,294.0,294.41,12310.0,283.8661,284.175,283.7696,284.1653,12310.0
2024-02-21 11:25:00,294.43,294.73,294.43,294.6,14835.0,284.1846,284.4742,284.1846,284.3487,14835.0
2024-02-21 11:30:00,294.61,294.99,294.6,294.88,11202.0,284.3584,284.7252,284.3487,284.619,11202.0
2024-02-21 11:35:00,294.88,295.06,294.83,294.91,20539.0,284.619,284.7927,284.5707,284.6479,20539.0
2024-02-21 11:40:00,294.84,294.97,294.48,294.97,8010.0,284.5804,284.7059,284.2329,284.7059,8010.0
2024-02-21 11:45:00,294.93,294.96,294.79,294.87,6207.0,284.6673,284.6962,284.5321,284.6093,6207.0
2024-02-21 11:50:00,294.88,294.97,294.7,294.86,9675.0,284.619,284.7059,284.4453,284.5997,9675.0
2024-02-21 11:55:00,294.93,295.0,294.84,295.0,5541.0,284.6673,284.7348,284.5804,284.7348,5541.0
2024-02-21 12:00:00,294.96,295.09,294.89,294.98,7344.0,284.6962,284.8217,284.6286,284.7155,7344.0
2024-02-21 12:05:00,294.93,294.97,294.61,294.79,6713.0,284.6673,284.7059,284.3584,284.5321,6713.0
2024-02-21 12:10:00,294.78,294.78,294.63,294.66,3886.0,284.5225,284.5225,284.3777,284.4066,3886.0
2024-02-21 12:15:00,294.59,294.76,294.49,294.75,3047.0,284.3391,284.5032,284.2426,284.4935,3047.0
2024-02-21 12:20:00,294.74,294.78,294.57,294.71,4179.0,284.4839,284.5225,284.3198,284.4549,4179.0
2024-02-21 12:25:00,294.66,294.66,294.44,294.48,2950.0,284.4066,284.4066,284.1943,284.2329,2950.0
2024-02-21 12:30:00,294.46,294.51,294.3,294.36,3915.0,284.2136,284.2619,284.0592,284.1171,3915.0
2024-02-21 12:35:00,294.42,294.56,294.37,294.49,5559.0,284.175,284.3101,284.1267,284.2426,5559.0
2024-02-21 12:40:00,294.54,294.58,294.24,294.3,8404.0,284.2908,284.3294,284.0013,284.0592,8404.0
2024-02-21 12:45:00,294.39,294.74,294.39,294.57,10096.0,284.146,284.4839,284.146,284.3198,10096.0
2024-02-21 12:50:00,294.55,294.84,294.54,294.84,6821.0,284.3005,284.5804,284.2908,284.5804,6821.0
2024-02-21 12:55:00,294.87,294.98,294.74,294.88,7244.0,284.6093,284.7155,284.4839,284.619,7244.0
2024-02-21 13:00:00,294.86,294.96,294.33,294.47,10543.0,284.5997,284.6962,284.0881,284.2233,10543.0
2024-02-21 13:05:00,294.47,294.64,294.47,294.57,7595.0,284.2233,284.3873,284.2233,284.3198,7595.0
2024-02-21 13:10:00,294.52,294.58,294.39,294.56,4533.0,284.2715,284.3294,284.146,284.3101,4533.0
2024-02-21 13:15:00,294.56,294.8,294.52,294.72,4963.0,284.3101,284.5418,284.2715,284.4646,4963.0
2024-02-21 13:20:00,294.71,294.73,294.6,294.65,5984.0,284.4549,284.4742,284.3487,284.397,5984.0
2024-02-21 13:25:00,294.68,294.68,294.59,294.65,6064.0,284.426,284.426,284.3391,284.397,6064.0
2024-02-21 13:30:00,294.69,294.7,294.58,294.65,7982.0,284.4356,284.4453,284.3294,284.397,7982.0
2024-02-21 13:35:00,294.71,294.9,294.69,294.85,5113.0,284.4549,284.6383,284.4356,284.59,5113.0
2024-02-21 13:40:00,294.82,294.88,294.75,294.75,5814.0,284.5611,284.619,284.4935,284.4935,5814.0
2024-02-21 13:45:00,294.82,294.82,294.6,294.75,3938.0,284.5611,284.5611,284.3487,284.4935,3938.0
2024-02-21 13:50:00,294.77,294.77,294.48,294.58,4264.0,284.5128,284.5128,284.2329,284.3294,4264.0
2024-02-21 13:55:00,294.48,294.59,294.42,294.43,3989.0,284.2329,284.3391,284.175,284.1846,3989.0
2024-02-21 14:00:00,294.41,294.83,294.33,294.81,8391.0,284.1653,284.5707,284.0881,284.5514,8391.0
2024-02-21 14:05:00,294.71,294.82,294.5,294.5,8396.0,284.4549,284.5611,284.2522,284.2522,8396.0
2024-02-21 14:10:00,294.52,294.52,294.26,294.34,3983.0,284.2715,284.2715,284.0206,284.0978,3983.0
2024-02-21 14:15:00,294.27,294.34,294.1,294.2,5328.0,284.0302,284.0978,283.8661,283.9627,5328.0
2024-02-21 14:20:00,294.13,294.15,294.0,294.07,5218.0,283.8951,283.9144,283.7696,283.8372,5218.0
2024-02-21 14:25:00,294.08,294.16,293.88,294.1,8158.0,283.8468,283.924,283.6538,283.8661,8158.0
2024-02-21 14:30:00,294.11,294.14,293.87,294.06,8435.0,283.8758,283.9047,283.6441,283.8275,8435.0
2024-02-21 14:35:00,294.08,294.19,293.86,293.93,6243.0,283.8468,283.953,283.6345,283.702,6243.0
2024-02-21 14:40:00,293.87,294.06,293.71,293.76,14389.0,283.6441,283.8275,283.4897,283.538,14389.0
2024-02-21 14:45:00,293.72,293.76,293.46,293.67,16913.0,283.4994,283.538,283.2484,283.4511,16913.0
2024-02-21 14:50:00,293.73,293.91,293.73,293.75,18014.0,283.509,283.6827,283.509,283.5283,18014.0
2024-02-21 14:55:00,293.9,293.91,293.81,293.88,8272.0,283.6731,283.6827,283.5862,283.6538,8272.0
2024-02-21 15:00:00,293.87,293.95,293.59,293.66,12966.0,283.6441,283.7214,283.3739,283.4414,12966.0
2024-02-21 15:05:00,293.67,293.72,293.48,293.52,7268.0,283.4511,283.4994,283.2677,283.3063,7268.0
2024-02-21 15:10:00,293.49,293.51,293.34,293.43,9436.0,283.2774,283.2967,283.1326,283.2194,9436.0
2024-02-21 15:15:00,293.42,293.53,293.27,293.3,10830.0,283.2098,283.316,283.065,283.094,10830.0
2024-02-21 15:20:00,293.25,293.29,293.16,293.25,10529.0,283.0457,283.0843,282.9588,283.0457,10529.0
2024-02-21 15:25:00,293.25,293.52,293.25,293.37,11761.0,283.0457,283.3063,283.0457,283.1615,11761.0
2024-02-21 15:30:00,293.34,293.56,293.25,293.4,8033.0,283.1326,283.3449,283.0457,283.1905,8033.0
2024-02-21 15:35:00,293.47,293.83,293.47,293.59,21627.0,283.2581,283.6055,283.2581,283.3739,21627.0
2024-02-21 15:40:00,293.63,293.79,293.51,293.67,12367.0,283.4125,283.5669,283.2967,283.4511,12367.0
2024-02-21 15:45:00,293.62,293.69,293.42,293.5,17250.0,283.4028,283.4704,283.2098,283.287,17250.0
2024-02-21 15:50:00,293.63,293.95,293.48,293.93,34661.0,283.4125,283.7214,283.2677,283.702,34661.0
2024-02-21 15:55:00,293.94,294.2,293.75,293.99,104179.0,283.7117,283.9627,283.5283,283.76,104179.0
2024-02-22 09:30:00,294.0,294.49,293.24,294.19,76447.0,283.7696,284.2426,283.0361,283.953,76447.0
2024-02-22 09:35:00,294.01,294.36,293.5,294.08,10469.0,283.7793,284.1171,283.287,283.8468,10469.0
2024-02-22 09:40:00,294.02,294.16,293.55,294.09,7631.0,283.7889,283.924,283.3353,283.8565,7631.0
2024-02-22 09:45:00,294.25,294.75,293.98,294.65,15980.0,284.0109,284.4935,283.7503,284.397,15980.0
2024-02-22 09:50:00,294.62,295.88,294.61,295.69,42022.0,284.368,285.5842,284.3584,285.4008,42022.0
2024-02-22 09:55:00,295.59,295.89,295.0,295.03,34774.0,285.3043,285.5938,284.7348,284.7638,34774.0
2024-02-22 10:00:00,295.03,295.36,294.65,295.03,39384.0,284.7638,285.0823,284.397,284.7638,39384.0
2024-02-22 10:05:00,294.99,295.16,294.65,294.9,19383.0,284.7252,284.8892,284.397,284.6383,19383.0
2024-02-22 10:10:00,294.86,295.04,294.55,294.55,9349.0,284.5997,284.7734,284.3005,284.3005,9349.0
2024-02-22 10:15:00,294.58,294.6,293.81,293.81,13712.0,284.3294,284.3487,283.5862,283.5862,13712.0
2024-02-22 10:20:00,293.86,294.09,293.71,294.06,14932.0,283.6345,283.8565,283.4897,283.8275,14932.0
2024-02-22 10:25:00,294.02,294.41,294.02,294.32,10991.0,283.7889,284.1653,283.7889,284.0785,10991.0
2024-02-22 10:30:00,294.38,294.48,294.2,294.2,8788.0,284.1364,284.2329,283.9627,283.9627,8788.0
2024-02-22 10:35:00,294.18,294.34,294.02,294.07,14979.0,283.9433,284.0978,283.7889,283.8372,14979.0
2024-02-22 10:40:00,294.07,294.27,293.84,293.96,11291.0,283.8372,284.0302,283.6152,283.731,11291.0
2024-02-22 10:45:00,293.94,294.26,293.93,294.26,6429.0,283.7117,284.0206,283.702,284.0206,6429.0
2024-02-22 10:50:00,294.29,294.37,294.18,294.21,4913.0,284.0495,284.1267,283.9433,283.9723,4913.0
2024-02-22 10:55:00,294.24,294.24,294.0,294.0,6416.0,284.0013,284.0013,283.7696,283.7696,6416.0
2024-02-22 11:00:00,294.0,294.08,293.77,293.8,15163.0,283.7696,283.8468,283.5476,283.5766,15163.0
2024-02-22 11:05:00,293.84,294.21,293.84,294.07,8295.0,283.6152,283.9723,283.6152,283.8372,8295.0
2024-02-22 11:10:00,294.14,294.5,294.14,294.29,11041.0,283.9047,284.2522,283.9047,284.0495,11041.0
2024-02-22 11:15:00,294.27,294.42,294.17,294.4,3638.0,284.0302,284.175,283.9337,284.1557,3638.0
2024-02-22 11:20:00,294.4,294.63,294.33,294.52,6471.0,284.1557,284.3777,284.0881,284.2715,6471.0
2024-02-22 11:25:00,294.51,294.6,294.42,294.54,5732.0,284.2619,284.3487,284.175,284.2908,5732.0
2024-02-22 11:30:00,294.64,294.74,294.57,294.64,8157.0,284.3873,284.4839,284.3198,284.3873,8157.0
2024-02-22 11:35:00,294.65,294.94,294.65,294.87,6643.0,284.397,284.6769,284.397,284.6093,6643.0
2024-02-22 11:40:00,294.87,295.09,294.83,295.05,8891.0,284.6093,284.8217,284.5707,284.7831,8891.0
2024-02-22 11:45:00,295.0,295.02,294.47,294.62,9994.0,284.7348,284.7541,284.2233,284.368,9994.0
2024-02-22 11:50:00,294.68,294.74,294.56,294.67,6186.0,284.426,284.4839,284.3101,284.4163,6186.0
2024-02-22 11:55:00,294.67,294.67,294.23,294.39,11931.0,284.4163,284.4163,283.9916,284.146,11931.0
2024-02-22 12:00:00,294.34,294.49,294.3,294.44,8330.0,284.0978,284.2426,284.0592,284.1943,8330.0
2024-02-22 12:05:00,294.44,294.62,294.43,294.48,4133.0,284.1943,284.368,284.1846,284.2329,4133.0
2024-02-22 12:10:00,294.52,294.66,294.45,294.57,7344.0,284.2715,284.4066,284.204,284.3198,7344.0
2024-02-22 12:15:00,294.62,294.93,294.62,294.93,10163.0,284.368,284.6673,284.368,284.6673,10163.0
2024-02-22 12:20:00,294.91,295.02,294.88,294.97,8552.0,284.6479,284.7541,284.619,284.7059,8552.0
2024-02-22 12:25:00,295.02,295.1,294.97,295.0,10328.0,284.7541,284.8313,284.7059,284.7348,10328.0
2024-02-22 12:30:00,295.04,295.12,294.82,294.87,21134.0,284.7734,284.8506,284.5611,284.6093,21134.0
2024-02-22 12:35:00,294.88,295.05,294.67,294.94,28928.0,284.619,284.7831,284.4163,284.6769,28928.0
2024-02-22 12:40:00,294.95,295.1,294.83,294.9,7028.0,284.6866,284.8313,284.5707,284.6383,7028.0
2024-02-22 12:45:00,294.94,295.23,294.92,295.23,10187.0,284.6769,284.9568,284.6576,284.9568,10187.0
2024-02-22 12:50:00,295.25,295.39,295.11,295.34,9383.0,284.9761,285.1112,284.841,285.063,9383.0
2024-02-22 12:55:00,295.32,295.42,295.29,295.36,8606.0,285.0437,285.1402,285.0147,285.0823,8606.0
2024-02-22 13:00:00,295.38,295.52,295.32,295.51,8361.0,285.1016,285.2367,285.0437,285.2271,8361.0
2024-02-22 13:05:00,295.48,295.71,295.48,295.65,6940.0,285.1981,285.4201,285.1981,285.3622,6940.0
2024-02-22 13:10:00,295.6,295.69,295.56,295.67,7614.0,285.3139,285.4008,285.2753,285.3815,7614.0
2024-02-22 13:15:00,295.67,295.68,295.53,295.59,6854.0,285.3815,285.3912,285.2464,285.3043,6854.0
2024-02-22 13:20:00,295.59,295.69,295.57,295.65,9458.0,285.3043,285.4008,285.285,285.3622,9458.0
2024-02-22 13:25:00,295.66,295.83,295.58,295.83,9919.0,285.3718,285.5359,285.2946,285.5359,9919.0
2024-02-22 13:30:00,295.87,295.98,295.79,295.83,9725.0,285.5745,285.6807,285.4973,285.5359,9725.0
2024-02-22 13:35:00,295.79,295.84,295.69,295.78,6847.0,285.4973,285.5456,285.4008,285.4877,6847.0
2024-02-22 13:40:00,295.76,295.96,295.75,295.84,7295.0,285.4684,285.6614,285.4587,285.5456,7295.0
2024-02-22 13:45:00,295.88,295.89,295.71,295.89,7926.0,285.5842,285.5938,285.4201,285.5938,7926.0
2024-02-22 13:50:00,295.82,295.85,295.72,295.77,5428.0,285.5263,285.5552,285.4298,285.478,5428.0
2024-02-22 13:55:00,295.78,295.9,295.71,295.76,12135.0,285.4877,285.6035,285.4201,285.4684,12135.0
2024-02-22 14:00:00,295.71,295.91,295.63,295.82,16888.0,285.4201,285.6132,285.3429,285.5263,16888.0
2024-02-22 14:05:00,295.81,295.95,295.77,295.92,19166.0,285.5166,285.6518,285.478,285.6228,19166.0
2024-02-22 14:10:00,295.99,296.15,295.9,296.13,11332.0,285.6904,285.8448,285.6035,285.8255,11332.0
2024-02-22 14:15:00,296.14,296.14,295.96,296.04,9012.0,285.8351,285.8351,285.6614,285.7386,9012.0
2024-02-22 14:20:00,296.05,296.31,296.04,296.31,11579.0,285.7483,285.9992,285.7386,285.9992,11579.0
2024-02-22 14:25:00,296.34,296.46,296.23,296.34,12734.0,286.0282,286.144,285.922,286.0282,12734.0
2024-02-22 14:30:00,296.4,296.5,296.04,296.21,11444.0,286.0861,286.1826,285.7386,285.9027,11444.0
2024-02-22 14:35:00,296.19,296.35,296.04,296.3,7174.0,285.8834,286.0378,285.7386,285.9896,7174.0
2024-02-22 14:40:00,296.23,296.3,296.05,296.16,7205.0,285.922,285.9896,285.7483,285.8545,7205.0
2024-02-22 14:45:00,296.06,296.12,295.82,295.94,9123.0,285.7579,285.8158,285.5263,285.6421,9123.0
2024-02-22 14:50:00,295.91,296.06,295.82,296.06,10056.0,285.6132,285.7579,285.5263,285.7579,10056.0
2024-02-22 14:55:00,296.1,296.33,295.95,296.24,13550.0,285.7965,286.0185,285.6518,285.9317,13550.0
2024-02-22 15:00:00,296.29,296.53,296.27,296.46,8907.0,285.9799,286.2116,285.9606,286.144,8907.0
2024-02-22 15:05:00,296.42,296.58,296.34,296.36,8213.0,286.1054,286.2598,286.0282,286.0475,8213.0
2024-02-22 15:10:00,296.38,296.42,296.29,296.34,12609.0,286.0668,286.1054,285.9799,286.0282,12609.0
2024-02-22 15:15:00,296.31,296.48,296.29,296.48,11966.0,285.9992,286.1633,285.9799,286.1633,11966.0
2024-02-22 15:20:00,296.45,296.63,296.38,296.63,12425.0,286.1344,286.3081,286.0668,286.3081,12425.0
2024-02-22 15:25:00,296.64,296.64,296.32,296.34,11689.0,286.3177,286.3177,286.0089,286.0282,11689.0
2024-02-22 15:30:00,296.37,296.38,296.15,296.35,11975.0,286.0571,286.0668,285.8448,286.0378,11975.0
2024-02-22 15:35:00,296.33,296.54,296.27,296.46,13046.0,286.0185,286.2212,285.9606,286.144,13046.0
2024-02-22 15:40:00,296.5,296.67,296.42,296.48,19766.0,286.1826,286.3467,286.1054,286.1633,19766.0
2024-02-22 15:45:00,296.46,296.46,296.06,296.11,21082.0,286.144,286.144,285.7579,285.8062,21082.0
2024-02-22 15:50:00,296.05,296.2,295.84,296.06,56785.0,285.7483,285.8931,285.5456,285.7579,56785.0
2024-02-22 15:55:00,296.15,296.38,295.87,295.9,103363.0,285.8448,286.0668,285.5745,285.6035,103363.0
2024-02-23 09:30:00,296.0,296.7,295.07,296.41,70541.0,285.7,286.3757,284.8024,286.0958,70541.0
2024-02-23 09:35:00,296.56,296.82,296.32,296.61,15994.0,286.2405,286.4915,286.0089,286.2888,15994.0
2024-02-23 09:40:00,296.52,296.65,296.25,296.39,5826.0,286.2019,286.3274,285.9413,286.0764,5826.0
2024-02-23 09:45:00,296.4,296.5,296.16,296.39,16050.0,286.0861,286.1826,285.8545,286.0764,16050.0
2024-02-23 09:50:00,296.38,296.65,296.21,296.44,17648.0,286.0668,286.3274,285.9027,286.1247,17648.0
2024-02-23 09:55:00,296.47,297.04,296.39,297.0,29647.0,286.1537,286.7038,286.0764,286.6652,29647.0
2024-02-23 10:00:00,297.03,297.18,296.93,297.01,27508.0,286.6942,286.839,286.5977,286.6749,27508.0
2024-02-23 10:05:00,297.04,297.44,297.0,297.38,24458.0,286.7038,287.0899,286.6652,287.032,24458.0
2024-02-23 10:10:00,297.38,297.38,297.08,297.18,16673.0,287.032,287.032,286.7424,286.839,16673.0
2024-02-23 10:15:00,297.18,297.64,297.18,297.53,12149.0,286.839,287.283,286.839,287.1768,12149.0
2024-02-23 10:20:00,297.56,298.05,297.5,297.9,27685.0,287.2057,287.6787,287.1478,287.5339,27685.0
2024-02-23 10:25:00,297.94,298.28,297.94,298.18,19230.0,287.5725,287.9007,287.5725,287.8042,19230.0
2024-02-23 10:30:00,298.14,298.23,297.96,298.06,20825.0,287.7656,287.8524,287.5918,287.6883,20825.0
2024-02-23 10:35:00,298.01,298.19,297.81,297.94,17374.0,287.6401,287.8138,287.447,287.5725,17374.0
2024-02-23 10:40:00,298.04,298.38,298.0,298.27,13105.0,287.669,287.9972,287.6304,287.891,13105.0
2024-02-23 10:45:00,298.2,298.2,297.82,298.0,7906.0,287.8235,287.8235,287.4567,287.6304,7906.0
2024-02-23 10:50:00,297.93,297.97,297.66,297.71,7736.0,287.5629,287.6015,287.3023,287.3505,7736.0
2024-02-23 10:55:00,297.7,297.94,297.7,297.84,12008.0,287.3409,287.5725,287.3409,287.476,12008.0
2024-02-23 11:00:00,297.79,297.84,297.62,297.66,6667.0,287.4277,287.476,287.2636,287.3023,6667.0
2024-02-23 11:05:00,297.69,298.07,297.65,298.02,6309.0,287.3312,287.698,287.2926,287.6497,6309.0
2024-02-23 11:10:00,297.98,297.98,297.61,297.65,4156.0,287.6111,287.6111,287.254,287.2926,4156.0
2024-02-23 11:15:00,297.61,297.9,297.61,297.8,3549.0,287.254,287.5339,287.254,287.4374,3549.0
2024-02-23 11:20:00,297.86,297.97,297.76,297.93,7837.0,287.4953,287.6015,287.3988,287.5629,7837.0
2024-02-23 11:25:00,298.0,298.03,297.8,297.98,6056.0,287.6304,287.6594,287.4374,287.6111,6056.0
2024-02-23 11:30:00,297.95,298.13,297.95,298.1,6852.0,287.5822,287.7559,287.5822,287.7269,6852.0
2024-02-23 11:35:00,298.06,298.47,298.04,298.47,7071.0,287.6883,288.0841,287.669,288.0841,7071.0
2024-02-23 11:40:00,298.48,298.74,298.46,298.6,24674.0,288.0937,288.3447,288.0744,288.2095,24674.0
2024-02-23 11:45:00,298.54,298.69,298.3,298.5,20868.0,288.1516,288.2964,287.92,288.113,20868.0
2024-02-23 11:50:00,298.44,298.67,298.4,298.6,6853.0,288.0551,288.2771,288.0165,288.2095,6853.0
2024-02-23 11:55:00,298.67,298.67,298.34,298.43,9432.0,288.2771,288.2771,287.9586,288.0455,9432.0
2024-02-23 12:00:00,298.39,298.65,298.39,298.57,1951.0,288.0069,288.2578,288.0069,288.1806,1951.0
2024-02-23 12:05:00,298.5,298.52,298.22,298.33,6107.0,288.113,288.1323,287.8428,287.9489,6107.0
2024-02-23 12:10:00,298.42,298.5,298.31,298.46,4602.0,288.0358,288.113,287.9296,288.0744,4602.0
2024-02-23 12:15:00,298.4,298.44,298.23,298.29,8434.0,288.0165,288.0551,287.8524,287.9103,8434.0
2024-02-23 12:20:00,298.32,298.37,298.29,298.29,2697.0,287.9393,287.9875,287.9103,287.9103,2697.0
2024-02-23 12:25:00,298.3,298.3,298.09,298.18,6144.0,287.92,287.92,287.7173,287.8042,6144.0
2024-02-23 12:30:00,298.19,298.2,298.04,298.18,6726.0,287.8138,287.8235,287.669,287.8042,6726.0
2024-02-23 12:35:00,298.15,298.18,297.95,297.96,7132.0,287.7752,287.8042,287.5822,287.5918,7132.0
2024-02-23 12:40:00,297.94,298.01,297.76,297.87,7945.0,287.5725,287.6401,287.3988,287.5049,7945.0
2024-02-23 12:45:00,297.87,297.89,297.65,297.7,5312.0,287.5049,287.5243,287.2926,287.3409,5312.0
2024-02-23 12:50:00,297.74,297.75,297.69,297.73,2142.0,287.3795,287.3891,287.3312,287.3698,2142.0
2024-02-23 12:55:00,297.73,297.78,297.68,297.74,5727.0,287.3698,287.4181,287.3216,287.3795,5727.0
2024-02-23 13:00:00,297.75,297.78,297.67,297.77,5099.0,287.3891,287.4181,287.3119,287.4084,5099.0
2024-02-23 13:05:00,297.8,297.8,297.71,297.75,3144.0,287.4374,287.4374,287.3505,287.3891,3144.0
2024-02-23 13:10:00,297.71,297.82,297.71,297.81,1775.0,287.3505,287.4567,287.3505,287.447,1775.0
2024-02-23 13:15:00,297.79,297.83,297.76,297.81,3048.0,287.4277,287.4663,287.3988,287.447,3048.0
2024-02-23 13:20:00,297.84,297.94,297.82,297.92,3224.0,287.476,287.5725,287.4567,287.5532,3224.0
2024-02-23 13:25:00,297.9,298.0,297.85,298.0,4896.0,287.5339,287.6304,287.4856,287.6304,4896.0
2024-02-23 13:30:00,297.97,298.07,297.93,297.98,6010.0,287.6015,287.698,287.5629,287.6111,6010.0
2024-02-23 13:35:00,298.0,298.06,297.89,298.06,7617.0,287.6304,287.6883,287.5243,287.6883,7617.0
2024-02-23 13:40:00,298.06,298.2,298.05,298.2,5085.0,287.6883,287.8235,287.6787,287.8235,5085.0
2024-02-23 13:45:00,298.22,298.39,298.22,298.37,5353.0,287.8428,288.0069,287.8428,287.9875,5353.0
2024-02-23 13:50:00,298.35,298.44,298.18,298.27,11578.0,287.9682,288.0551,287.8042,287.891,11578.0
2024-02-23 13:55:00,298.29,298.32,298.16,298.16,3263.0,287.9103,287.9393,287.7849,287.7849,3263.0
2024-02-23 14:00:00,298.16,298.27,297.97,298.05,9421.0,287.7849,287.891,287.6015,287.6787,9421.0
2024-02-23 14:05:00,298.04,298.15,298.01,298.01,2923.0,287.669,287.7752,287.6401,287.6401,2923.0
2024-02-23 14:10:00,297.98,297.98,297.83,297.83,2762.0,287.6111,287.6111,287.4663,287.4663,2762.0
2024-02-23 14:15:00,297.89,297.89,297.78,297.87,4764.0,287.5243,287.5243,287.4181,287.5049,4764.0
2024-02-23 14:20:00,297.86,298.0,297.83,297.92,12083.0,287.4953,287.6304,287.4663,287.5532,12083.0
2024-02-23 14:25:00,297.99,298.1,297.9,297.91,7487.0,287.6208,287.7269,287.5339,287.5436,7487.0
2024-02-23 14:30:00,297.9,298.12,297.89,298.07,2303.0,287.5339,287.7462,287.5243,287.698,2303.0
2024-02-23 14:35:00,298.06,298.17,298.03,298.17,5476.0,287.6883,287.7945,287.6594,287.7945,5476.0
2024-02-23 14:40:00,298.17,298.18,297.95,297.96,7391.0,287.7945,287.8042,287.5822,287.5918,7391.0
2024-02-23 14:45:00,297.95,298.0,297.9,297.95,9872.0,287.5822,287.6304,287.5339,287.5822,9872.0
2024-02-23 14:50:00,297.95,298.0,297.8,298.0,8875.0,287.5822,287.6304,287.4374,287.6304,8875.0
2024-02-23 14:55:00,298.01,298.11,297.96,298.08,7171.0,287.6401,287.7366,287.5918,287.7076,7171.0
2024-02-23 15:00:00,298.12,298.25,298.11,298.22,6710.0,287.7462,287.8717,287.7366,287.8428,6710.0
2024-02-23 15:05:00,298.21,298.31,298.16,298.2,10254.0,287.8331,287.9296,287.7849,287.8235,10254.0
2024-02-23 15:10:00,298.22,298.29,298.14,298.25,8287.0,287.8428,287.9103,287.7656,287.8717,8287.0
2024-02-23 15:15:00,298.22,298.33,298.19,298.24,8204.0,287.8428,287.9489,287.8138,287.8621,8204.0
2024-02-23 15:20:00,298.24,298.43,298.19,298.35,11446.0,287.8621,288.0455,287.8138,287.9682,11446.0
2024-02-23 15:25:00,298.37,298.43,298.31,298.36,16778.0,287.9875,288.0455,287.9296,287.9779,16778.0
2024-02-23 15:30:00,298.35,298.4,298.24,298.27,20158.0,287.9682,288.0165,287.8621,287.891,20158.0
2024-02-23 15:35:00,298.27,298.49,298.21,298.36,12672.0,287.891,288.1034,287.8331,287.9779,12672.0
2024-02-23 15:40:00,298.38,298.38,298.24,298.31,16077.0,287.9972,287.9972,287.8621,287.9296,16077.0
2024-02-23 15:45:00,298.3,298.48,298.26,298.33,16161.0,287.92,288.0937,287.8814,287.9489,16161.0
2024-02-23 15:50:00,298.36,298.48,298.2,298.24,35680.0,287.9779,288.0937,287.8235,287.8621,35680.0
2024-02-23 15:55:00,298.23,298.26,297.75,297.78,104986.0,287.8524,287.8814,287.3891,287.4181,104986.0
2024-02-26 09:30:00,298.21,298.63,297.8,298.12,54269.0,287.8331,288.2385,287.4374,287.7462,54269.0
2024-02-26 09:35:00,298.12,298.34,297.75,298.27,13800.0,287.7462,287.9586,287.3891,287.891,13800.0
2024-02-26 09:40:00,298.36,298.4,298.13,298.26,3084.0,287.9779,288.0165,287.7559,287.8814,3084.0
2024-02-26 09:45:00,298.18,298.18,297.81,298.1,9909.0,287.8042,287.8042,287.447,287.7269,9909.0
2024-02-26 09:50:00,298.07,298.45,298.06,298.28,9505.0,287.698,288.0648,287.6883,287.9007,9505.0
2024-02-26 09:55:00,298.1,298.35,297.99,298.28,11302.0,287.7269,287.9682,287.6208,287.9007,11302.0
2024-02-26 10:00:00,298.22,298.68,298.11,298.61,9683.0,287.8428,288.2868,287.7366,288.2192,9683.0
2024-02-26 10:05:00,298.5,298.52,297.99,298.05,6291.0,288.113,288.1323,287.6208,287.6787,6291.0
2024-02-26 10:10:00,297.99,298.11,297.87,298.01,6636.0,287.6208,287.7366,287.5049,287.6401,6636.0
2024-02-26 10:15:00,297.99,297.99,297.65,297.65,12804.0,287.6208,287.6208,287.2926,287.2926,12804.0
2024-02-26 10:20:00,297.66,297.73,297.5,297.71,11630.0,287.3023,287.3698,287.1478,287.3505,11630.0
2024-02-26 10:25:00,297.66,297.7,297.4,297.63,10154.0,287.3023,287.3409,287.0513,287.2733,10154.0
2024-02-26 10:30:00,297.61,298.0,297.55,297.93,7613.0,287.254,287.6304,287.1961,287.5629,7613.0
2024-02-26 10:35:00,297.94,298.15,297.89,297.93,6071.0,287.5725,287.7752,287.5243,287.5629,6071.0
2024-02-26 10:40:00,297.99,297.99,297.71,297.88,9353.0,287.6208,287.6208,287.3505,287.5146,9353.0
2024-02-26 10:45:00,297.85,297.95,297.81,297.81,4262.0,287.4856,287.5822,287.447,287.447,4262.0
2024-02-26 10:50:00,297.86,297.92,297.6,297.6,18328.0,287.4953,287.5532,287.2443,287.2443,18328.0
2024-02-26 10:55:00,297.69,297.72,297.35,297.47,9079.0,287.3312,287.3602,287.003,287.1189,9079.0
2024-02-26 11:00:00,297.62,297.62,297.39,297.45,4878.0,287.2636,287.2636,287.0417,287.0996,4878.0
2024-02-26 11:05:00,297.49,297.5,297.23,297.32,4902.0,287.1382,287.1478,286.8872,286.9741,4902.0
2024-02-26 11:10:00,297.3,297.45,297.25,297.43,5329.0,286.9548,287.0996,286.9065,287.0803,5329.0
2024-02-26 11:15:00,297.42,297.81,297.42,297.78,7904.0,287.0706,287.447,287.0706,287.4181,7904.0
2024-02-26 11:20:00,297.78,297.98,297.72,297.96,8887.0,287.4181,287.6111,287.3602,287.5918,8887.0
2024-02-26 11:25:00,297.95,298.02,297.75,297.76,21295.0,287.5822,287.6497,287.3891,287.3988,21295.0
2024-02-26 11:30:00,297.76,297.91,297.72,297.75,7101.0,287.3988,287.5436,287.3602,287.3891,7101.0
2024-02-26 11:35:00,297.72,297.72,297.55,297.63,12051.0,287.3602,287.3602,287.1961,287.2733,12051.0
2024-02-26 11:40:00,297.63,297.71,297.52,297.71,5284.0,287.2733,287.3505,287.1671,287.3505,5284.0
2024-02-26 11:45:00,297.74,297.8,297.63,297.63,3111.0,287.3795,287.4374,287.2733,287.2733,3111.0
2024-02-26 11:50:00,297.64,297.71,297.57,297.64,3968.0,287.283,287.3505,287.2154,287.283,3968.0
2024-02-26 11:55:00,297.64,297.67,297.43,297.6,10209.0,287.283,287.3119,287.0803,287.2443,10209.0
2024-02-26 12:00:00,297.57,297.57,297.43,297.48,9342.0,287.2154,287.2154,287.0803,287.1285,9342.0
2024-02-26 12:05:00,297.55,297.55,297.38,297.48,7249.0,287.1961,287.1961,287.032,287.1285,7249.0
2024-02-26 12:10:00,297.47,297.49,297.36,297.37,6915.0,287.1189,287.1382,287.0127,287.0223,6915.0
2024-02-26 12:15:00,297.38,297.42,297.15,297.16,6091.0,287.032,287.0706,286.81,286.8197,6091.0
2024-02-26 12:20:00,297.1,297.24,297.09,297.22,5466.0,286.7617,286.8969,286.7521,286.8776,5466.0
2024-02-26 12:25:00,297.24,298.19,297.22,297.95,175474.0,286.8969,287.8138,286.8776,287.5822,175474.0
2024-02-26 12:30:00,297.95,298.44,297.68,298.4,174786.0,287.5822,288.0551,287.3216,288.0165,174786.0
2024-02-26 12:35:00,298.38,298.41,297.92,297.95,52281.0,287.9972,288.0262,287.5532,287.5822,52281.0
2024-02-26 12:40:00,298.0,298.07,297.77,297.9,20857.0,287.6304,287.698,287.4084,287.5339,20857.0
2024-02-26 12:45:00,297.84,297.85,297.62,297.7,11613.0,287.476,287.4856,287.2636,287.3409,11613.0
2024-02-26 12:50:00,297.69,297.71,297.55,297.61,10509.0,287.3312,287.3505,287.1961,287.254,10509.0
2024-02-26 12:55:00,297.61,297.89,297.61,297.86,9000.0,287.254,287.5243,287.254,287.4953,9000.0
2024-02-26 13:00:00,297.92,297.93,297.63,297.81,6761.0,287.5532,287.5629,287.2733,287.447,6761.0
2024-02-26 13:05:00,297.8,298.06,297.73,297.97,9705.0,287.4374,287.6883,287.3698,287.6015,9705.0
2024-02-26 13:10:00,298.05,298.1,297.99,298.01,4313.0,287.6787,287.7269,287.6208,287.6401,4313.0
2024-02-26 13:15:00,298.01,298.09,297.79,297.79,9406.0,287.6401,287.7173,287.4277,287.4277,9406.0
2024-02-26 13:20:00,297.74,297.77,297.61,297.67,8408.0,287.3795,287.4084,287.254,287.3119,8408.0
2024-02-26 13:25:00,297.72,297.72,297.41,297.42,8838.0,287.3602,287.3602,287.061,287.0706,8838.0
2024-02-26 13:30:00,297.44,297.45,297.21,297.27,11306.0,287.0899,287.0996,286.8679,286.9258,11306.0
2024-02-26 13:35:00,297.21,297.34,297.09,297.09,6372.0,286.8679,286.9934,286.7521,286.7521,6372.0
2024-02-26 13:40:00,297.05,297.13,296.88,296.94,17505.0,286.7135,286.7907,286.5494,286.6073,17505.0
2024-02-26 13:45:00,296.91,296.97,296.47,296.57,18396.0,286.5784,286.6363,286.1537,286.2502,18396.0
2024-02-26 13:50:00,296.55,296.65,296.4,296.57,12433.0,286.2309,286.3274,286.0861,286.2502,12433.0
2024-02-26 13:55:00,296.61,296.89,296.45,296.89,4726.0,286.2888,286.559,286.1344,286.559,4726.0
2024-02-26 14:00:00,296.92,297.2,296.91,297.19,3248.0,286.588,286.8583,286.5784,286.8486,3248.0
2024-02-26 14:05:00,297.26,297.27,297.07,297.1,9490.0,286.9162,286.9258,286.7328,286.7617,9490.0
2024-02-26 14:10:00,297.12,297.42,297.0,297.34,23775.0,286.781,287.0706,286.6652,286.9934,23775.0
2024-02-26 14:15:00,297.34,297.46,297.17,297.4,7885.0,286.9934,287.1092,286.8293,287.0513,7885.0
2024-02-26 14:20:00,297.43,297.58,297.35,297.53,4962.0,287.0803,287.225,287.003,287.1768,4962.0
2024-02-26 14:25:00,297.53,297.53,297.37,297.42,9348.0,287.1768,287.1768,287.0223,287.0706,9348.0
2024-02-26 14:30:00,297.4,297.6,297.37,297.41,8090.0,287.0513,287.2443,287.0223,287.061,8090.0
2024-02-26 14:35:00,297.43,297.44,297.09,297.18,10289.0,287.0803,287.0899,286.7521,286.839,10289.0
2024-02-26 14:40:00,297.18,297.18,297.03,297.12,5935.0,286.839,286.839,286.6942,286.781,5935.0
2024-02-26 14:45:00,297.08,297.3,297.01,297.3,8359.0,286.7424,286.9548,286.6749,286.9548,8359.0
2024-02-26 14:50:00,297.31,297.5,297.3,297.36,7523.0,286.9644,287.1478,286.9548,287.0127,7523.0
2024-02-26 14:55:00,297.35,297.38,297.25,297.29,8716.0,287.003,287.032,286.9065,286.9451,8716.0
2024-02-26 15:00:00,297.31,297.62,297.3,297.62,12378.0,286.9644,287.2636,286.9548,287.2636,12378.0
2024-02-26 15:05:00,297.63,297.83,297.6,297.82,14376.0,287.2733,287.4663,287.2443,287.4567,14376.0
2024-02-26 15:10:00,297.81,297.87,297.55,297.66,9664.0,287.447,287.5049,287.1961,287.3023,9664.0
2024-02-26 15:15:00,297.65,297.72,297.44,297.49,12539.0,287.2926,287.3602,287.0899,287.1382,12539.0
2024-02-26 15:20:00,297.47,297.74,297.38,297.72,10236.0,287.1189,287.3795,287.032,287.3602,10236.0
2024-02-26 15:25:00,297.67,297.76,297.58,297.58,9834.0,287.3119,287.3988,287.225,287.225,9834.0
2024-02-26 15:30:00,297.55,297.69,297.52,297.69,12127.0,287.1961,287.3312,287.1671,287.3312,12127.0
2024-02-26 15:35:00,297.62,297.78,297.54,297.68,13184.0,287.2636,287.4181,287.1864,287.3216,13184.0
2024-02-26 15:40:00,297.67,297.68,297.57,297.65,18446.0,287.3119,287.3216,287.2154,287.2926,18446.0
2024-02-26 15:45:00,297.64,298.01,297.64,297.94,30989.0,287.283,287.6401,287.283,287.5725,30989.0
2024-02-26 15:50:00,297.97,297.97,297.65,297.67,28563.0,287.6015,287.6015,287.2926,287.3119,28563.0
2024-02-26 15:55:00,297.65,297.76,297.08,297.09,115465.0,287.2926,287.3988,286.7424,286.7521,115465.0
2024-02-27 09:30:00,296.8,296.8,295.5,295.88,59333.0,286.4722,286.4722,285.2174,285.5842,59333.0
2024-02-27 09:35:00,295.66,295.92,295.33,295.42,32977.0,285.3718,285.6228,285.0533,285.1402,32977.0
2024-02-27 09:40:00,295.33,295.62,295.21,295.23,19053.0,285.0533,285.3332,284.9375,284.9568,19053.0
2024-02-27 09:45:00,295.34,295.8,295.3,295.61,16820.0,285.063,285.507,285.0244,285.3236,16820.0
2024-02-27 09:50:00,295.63,295.82,295.32,295.41,16999.0,285.3429,285.5263,285.0437,285.1305,16999.0
2024-02-27 09:55:00,295.38,295.4,295.16,295.34,11728.0,285.1016,285.1209,284.8892,285.063,11728.0
2024-02-27 10:00:00,295.38,295.39,294.92,295.05,18961.0,285.1016,285.1112,284.6576,284.7831,18961.0
2024-02-27 10:05:00,294.88,295.19,294.66,295.09,15977.0,284.619,284.9182,284.4066,284.8217,15977.0
2024-02-27 10:10:00,295.07,295.22,294.98,294.99,12987.0,284.8024,284.9472,284.7155,284.7252,12987.0
2024-02-27 10:15:00,294.97,295.14,294.86,294.97,13096.0,284.7059,284.8699,284.5997,284.7059,13096.0
2024-02-27 10:20:00,295.02,295.03,294.65,294.73,15120.0,284.7541,284.7638,284.397,284.4742,15120.0
2024-02-27 10:25:00,294.7,295.24,294.7,295.2,12132.0,284.4453,284.9665,284.4453,284.9279,12132.0
2024-02-27 10:30:00,295.17,295.21,294.98,295.17,9575.0,284.8989,284.9375,284.7155,284.8989,9575.0
2024-02-27 10:35:00,295.11,295.15,294.8,294.89,6944.0,284.841,284.8796,284.5418,284.6286,6944.0
2024-02-27 10:40:00,294.9,294.94,294.67,294.74,8063.0,284.6383,284.6769,284.4163,284.4839,8063.0
2024-02-27 10:45:00,294.76,294.83,294.46,294.7,13876.0,284.5032,284.5707,284.2136,284.4453,13876.0
2024-02-27 10:50:00,294.74,295.02,294.74,294.98,7804.0,284.4839,284.7541,284.4839,284.7155,7804.0
2024-02-27 10:55:00,295.0,295.02,294.72,294.81,5920.0,284.7348,284.7541,284.4646,284.5514,5920.0
2024-02-27 11:00:00,294.75,294.8,294.62,294.62,7078.0,284.4935,284.5418,284.368,284.368,7078.0
2024-02-27 11:05:00,294.64,294.96,294.57,294.85,17686.0,284.3873,284.6962,284.3198,284.59,17686.0
2024-02-27 11:10:00,294.82,294.83,294.66,294.68,6147.0,284.5611,284.5707,284.4066,284.426,6147.0
2024-02-27 11:15:00,294.66,294.7,294.47,294.64,11060.0,284.4066,284.4453,284.2233,284.3873,11060.0
2024-02-27 11:20:00,294.61,294.62,294.5,294.62,3587.0,284.3584,284.368,284.2522,284.368,3587.0
2024-02-27 11:25:00,294.64,294.74,294.51,294.56,7024.0,284.3873,284.4839,284.2619,284.3101,7024.0
2024-02-27 11:30:00,294.59,294.89,294.59,294.84,7367.0,284.3391,284.6286,284.3391,284.5804,7367.0
2024-02-27 11:35:00,294.81,294.82,294.62,294.69,6340.0,284.5514,284.5611,284.368,284.4356,6340.0
2024-02-27 11:40:00,294.63,294.74,294.62,294.68,6447.0,284.3777,284.4839,284.368,284.426,6447.0
2024-02-27 11:45:00,294.67,294.76,294.57,294.7,9439.0,284.4163,284.5032,284.3198,284.4453,9439.0
2024-02-27 11:50:00,294.71,294.75,294.43,294.44,7577.0,284.4549,284.4935,284.1846,284.1943,7577.0
2024-02-27 11:55:00,294.41,294.53,294.32,294.44,8025.0,284.1653,284.2812,284.0785,284.1943,8025.0
2024-02-27 12:00:00,294.49,294.51,294.25,294.27,5019.0,284.2426,284.2619,284.0109,284.0302,5019.0
2024-02-27 12:05:00,294.27,294.5,294.26,294.49,13570.0,284.0302,284.2522,284.0206,284.2426,13570.0
2024-02-27 12:10:00,294.47,294.7,294.46,294.69,7859.0,284.2233,284.4453,284.2136,284.4356,7859.0
2024-02-27 12:15:00,294.61,294.68,294.58,294.65,4096.0,284.3584,284.426,284.3294,284.397,4096.0
2024-02-27 12:20:00,294.65,294.72,294.4,294.48,10110.0,284.397,284.4646,284.1557,284.2329,10110.0
2024-02-27 12:25:00,294.49,294.49,294.35,294.4,7499.0,284.2426,284.2426,284.1074,284.1557,7499.0
2024-02-27 12:30:00,294.44,294.5,294.3,294.49,8605.0,284.1943,284.2522,284.0592,284.2426,8605.0
2024-02-27 12:35:00,294.49,294.58,294.3,294.34,5991.0,284.2426,284.3294,284.0592,284.0978,5991.0
2024-02-27 12:40:00,294.31,294.67,294.31,294.54,18582.0,284.0688,284.4163,284.0688,284.2908,18582.0
2024-02-27 12:45:00,294.59,294.7,294.51,294.68,9604.0,284.3391,284.4453,284.2619,284.426,9604.0
2024-02-27 12:50:00,294.63,294.66,294.43,294.44,4986.0,284.3777,284.4066,284.1846,284.1943,4986.0
2024-02-27 12:55:00,294.45,294.59,294.45,294.51,5750.0,284.204,284.3391,284.204,284.2619,5750.0
2024-02-27 13:00:00,294.54,294.8,294.46,294.75,8583.0,284.2908,284.5418,284.2136,284.4935,8583.0
2024-02-27 13:05:00,294.7,294.84,294.68,294.76,4091.0,284.4453,284.5804,284.426,284.5032,4091.0
2024-02-27 13:10:00,294.76,294.95,294.63,294.93,7246.0,284.5032,284.6866,284.3777,284.6673,7246.0
2024-02-27 13:15:00,294.97,295.03,294.75,294.79,5219.0,284.7059,284.7638,284.4935,284.5321,5219.0
2024-02-27 13:20:00,294.74,294.83,294.7,294.82,7554.0,284.4839,284.5707,284.4453,284.5611,7554.0
2024-02-27 13:25:00,294.82,294.87,294.71,294.71,3944.0,284.5611,284.6093,284.4549,284.4549,3944.0
2024-02-27 13:30:00,294.67,294.67,294.47,294.52,6047.0,284.4163,284.4163,284.2233,284.2715,6047.0
2024-02-27 13:35:00,294.52,294.58,294.49,294.54,5350.0,284.2715,284.3294,284.2426,284.2908,5350.0
2024-02-27 13:40:00,294.54,294.57,294.5,294.55,6469.0,284.2908,284.3198,284.2522,284.3005,6469.0
2024-02-27 13:45:00,294.56,294.56,294.45,294.52,6088.0,284.3101,284.3101,284.204,284.2715,6088.0
2024-02-27 13:50:00,294.55,294.6,294.31,294.36,10618.0,284.3005,284.3487,284.0688,284.1171,10618.0
2024-02-27 13:55:00,294.36,294.36,294.13,294.13,11146.0,284.1171,284.1171,283.8951,283.8951,11146.0
2024-02-27 14:00:00,294.12,294.34,293.97,294.21,13810.0,283.8854,284.0978,283.7407,283.9723,13810.0
2024-02-27 14:05:00,294.2,294.23,294.04,294.1,10621.0,283.9627,283.9916,283.8082,283.8661,10621.0
2024-02-27 14:10:00,294.11,294.21,293.89,293.89,18123.0,283.8758,283.9723,283.6634,283.6634,18123.0
2024-02-27 14:15:00,293.88,294.09,293.85,294.01,23742.0,283.6538,283.8565,283.6248,283.7793,23742.0
2024-02-27 14:20:00,293.98,293.99,293.82,293.99,9478.0,283.7503,283.76,283.5959,283.76,9478.0
2024-02-27 14:25:00,294.01,294.04,293.9,294.0,10052.0,283.7793,283.8082,283.6731,283.7696,10052.0
2024-02-27 14:30:00,293.98,294.04,293.75,293.78,15242.0,283.7503,283.8082,283.5283,283.5573,15242.0
2024-02-27 14:35:00,293.75,293.83,293.61,293.61,18661.0,283.5283,283.6055,283.3932,283.3932,18661.0
2024-02-27 14:40:00,293.6,293.62,293.47,293.54,7226.0,283.3835,283.4028,283.2581,283.3256,7226.0
2024-02-27 14:45:00,293.56,293.65,293.43,293.49,13808.0,283.3449,283.4318,283.2194,283.2774,13808.0
2024-02-27 14:50:00,293.45,293.58,293.32,293.58,14297.0,283.2388,283.3642,283.1133,283.3642,14297.0
2024-02-27 14:55:00,293.58,293.65,293.5,293.5,13234.0,283.3642,283.4318,283.287,283.287,13234.0
2024-02-27 15:00:00,293.54,293.72,293.51,293.54,17775.0,283.3256,283.4994,283.2967,283.3256,17775.0
2024-02-27 15:05:00,293.51,293.72,293.5,293.61,12111.0,283.2967,283.4994,283.287,283.3932,12111.0
2024-02-27 15:10:00,293.6,293.89,293.56,293.79,10798.0,283.3835,283.6634,283.3449,283.5669,10798.0
2024-02-27 15:15:00,293.8,293.8,293.55,293.56,15041.0,283.5766,283.5766,283.3353,283.3449,15041.0
2024-02-27 15:20:00,293.58,293.76,293.55,293.71,15066.0,283.3642,283.538,283.3353,283.4897,15066.0
2024-02-27 15:25:00,293.73,293.86,293.65,293.78,15472.0,283.509,283.6345,283.4318,283.5573,15472.0
2024-02-27 15:30:00,293.79,293.92,293.66,293.92,30714.0,283.5669,283.6924,283.4414,283.6924,30714.0
2024-02-27 15:35:00,293.94,294.03,293.82,293.9,26115.0,283.7117,283.7986,283.5959,283.6731,26115.0
2024-02-27 15:40:00,293.88,294.13,293.84,293.98,35644.0,283.6538,283.8951,283.6152,283.7503,35644.0
2024-02-27 15:45:00,293.97,294.21,293.91,294.06,40583.0,283.7407,283.9723,283.6827,283.8275,40583.0
2024-02-27 15:50:00,294.09,294.22,293.83,293.85,57630.0,283.8565,283.982,283.6055,283.6248,57630.0
2024-02-27 15:55:00,293.88,293.96,293.52,293.8,179811.0,283.6538,283.731,283.3063,283.5766,179811.0
2024-02-28 09:30:00,294.03,294.6,293.58,293.91,49108.0,283.7986,284.3487,283.3642,283.6827,49108.0
2024-02-28 09:35:00,293.81,293.86,292.72,293.0,19378.0,283.5862,283.6345,282.5342,282.8044,19378.0
2024-02-28 09:40:00,293.16,293.37,292.84,293.24,11067.0,282.9588,283.1615,282.65,283.0361,11067.0
2024-02-28 09:45:00,293.16,293.67,293.16,293.67,8454.0,282.9588,283.4511,282.9588,283.4511,8454.0
2024-02-28 09:50:00,293.68,294.05,293.56,293.77,18037.0,283.4607,283.8179,283.3449,283.5476,18037.0
2024-02-28 09:55:00,293.65,293.87,293.46,293.63,9809.0,283.4318,283.6441,283.2484,283.4125,9809.0
2024-02-28 10:00:00,293.7,294.17,293.59,294.12,21944.0,283.4801,283.9337,283.3739,283.8854,21944.0
2024-02-28 10:05:00,294.26,294.68,294.19,294.41,12518.0,284.0206,284.426,283.953,284.1653,12518.0
2024-02-28 10:10:00,294.35,294.41,293.96,294.08,11548.0,284.1074,284.1653,283.731,283.8468,11548.0
2024-02-28 10:15:00,294.09,294.17,294.0,294.04,8795.0,283.8565,283.9337,283.7696,283.8082,8795.0
2024-02-28 10:20:00,294.03,294.17,293.93,294.07,7822.0,283.7986,283.9337,283.702,283.8372,7822.0
2024-02-28 10:25:00,294.11,294.24,294.0,294.04,11582.0,283.8758,284.0013,283.7696,283.8082,11582.0
2024-02-28 10:30:00,294.07,294.82,294.04,294.81,10555.0,283.8372,284.5611,283.8082,284.5514,10555.0
2024-02-28 10:35:00,294.83,295.11,294.71,294.82,28986.0,284.5707,284.841,284.4549,284.5611,28986.0
2024-02-28 10:40:00,294.82,294.94,294.63,294.63,9400.0,284.5611,284.6769,284.3777,284.3777,9400.0
2024-02-28 10:45:00,294.55,294.84,294.55,294.62,10867.0,284.3005,284.5804,284.3005,284.368,10867.0
2024-02-28 10:50:00,294.66,294.81,294.56,294.68,13485.0,284.4066,284.5514,284.3101,284.426,13485.0
2024-02-28 10:55:00,294.6,294.92,294.6,294.88,8419.0,284.3487,284.6576,284.3487,284.619,8419.0
2024-02-28 11:00:00,294.96,294.99,294.71,294.8,10828.0,284.6962,284.7252,284.4549,284.5418,10828.0
2024-02-28 11:05:00,294.91,295.05,294.82,294.83,8260.0,284.6479,284.7831,284.5611,284.5707,8260.0
2024-02-28 11:10:00,294.86,295.09,294.83,295.04,9725.0,284.5997,284.8217,284.5707,284.7734,9725.0
2024-02-28 11:15:00,295.03,295.06,294.8,294.83,10066.0,284.7638,284.7927,284.5418,284.5707,10066.0
2024-02-28 11:20:00,294.85,295.05,294.82,295.0,12661.0,284.59,284.7831,284.5611,284.7348,12661.0
2024-02-28 11:25:00,294.99,295.09,294.87,295.0,10516.0,284.7252,284.8217,284.6093,284.7348,10516.0
2024-02-28 11:30:00,294.98,295.04,294.71,294.78,10003.0,284.7155,284.7734,284.4549,284.5225,10003.0
2024-02-28 11:35:00,294.8,295.07,294.8,294.99,6117.0,284.5418,284.8024,284.5418,284.7252,6117.0
2024-02-28 11:40:00,294.96,295.33,294.96,295.22,17724.0,284.6962,285.0533,284.6962,284.9472,17724.0
2024-02-28 11:45:00,295.28,295.29,295.16,295.26,4050.0,285.0051,285.0147,284.8892,284.9858,4050.0
2024-02-28 11:50:00,295.23,295.27,295.11,295.12,9060.0,284.9568,284.9954,284.841,284.8506,9060.0
2024-02-28 11:55:00,295.16,295.16,295.02,295.02,9280.0,284.8892,284.8892,284.7541,284.7541,9280.0
2024-02-28 12:00:00,294.99,295.13,294.91,295.04,6950.0,284.7252,284.8603,284.6479,284.7734,6950.0
2024-02-28 12:05:00,295.05,295.11,294.89,295.05,5057.0,284.7831,284.841,284.6286,284.7831,5057.0
2024-02-28 12:10:00,295.06,295.36,295.05,295.05,14795.0,284.7927,285.0823,284.7831,284.7831,14795.0
2024-02-28 12:15:00,295.02,295.13,294.95,295.05,4710.0,284.7541,284.8603,284.6866,284.7831,4710.0
2024-02-28 12:20:00,295.02,295.25,295.02,295.25,8444.0,284.7541,284.9761,284.7541,284.9761,8444.0
2024-02-28 12:25:00,295.21,295.21,294.99,295.16,6182.0,284.9375,284.9375,284.7252,284.8892,6182.0
2024-02-28 12:30:00,295.14,295.24,294.99,295.21,8707.0,284.8699,284.9665,284.7252,284.9375,8707.0
2024-02-28 12:35:00,295.17,295.33,295.05,295.3,14083.0,284.8989,285.0533,284.7831,285.0244,14083.0
2024-02-28 12:40:00,295.26,295.63,295.25,295.62,4128.0,284.9858,285.3429,284.9761,285.3332,4128.0
2024-02-28 12:45:00,295.66,295.66,295.31,295.43,8880.0,285.3718,285.3718,285.034,285.1499,8880.0
2024-02-28 12:50:00,295.37,295.41,295.22,295.27,5930.0,285.0919,285.1305,284.9472,284.9954,5930.0
2024-02-28 12:55:00,295.26,295.28,295.1,295.25,4353.0,284.9858,285.0051,284.8313,284.9761,4353.0
2024-02-28 13:00:00,295.22,295.27,295.1,295.17,6881.0,284.9472,284.9954,284.8313,284.8989,6881.0
2024-02-28 13:05:00,295.16,295.39,295.14,295.39,4788.0,284.8892,285.1112,284.8699,285.1112,4788.0
2024-02-28 13:10:00,295.42,295.44,295.34,295.43,3707.0,285.1402,285.1595,285.063,285.1499,3707.0
2024-02-28 13:15:00,295.45,295.56,295.39,295.56,3567.0,285.1692,285.2753,285.1112,285.2753,3567.0
2024-02-28 13:20:00,295.6,295.73,295.53,295.69,3706.0,285.3139,285.4394,285.2464,285.4008,3706.0
2024-02-28 13:25:00,295.7,295.8,295.66,295.74,4604.0,285.4105,285.507,285.3718,285.4491,4604.0
2024-02-28 13:30:00,295.85,295.9,295.77,295.84,3602.0,285.5552,285.6035,285.478,285.5456,3602.0
2024-02-28 13:35:00,295.86,295.92,295.8,295.82,5618.0,285.5649,285.6228,285.507,285.5263,5618.0
2024-02-28 13:40:00,295.84,295.87,295.74,295.74,3823.0,285.5456,285.5745,285.4491,285.4491,3823.0
2024-02-28 13:45:00,295.71,295.95,295.65,295.95,2904.0,285.4201,285.6518,285.3622,285.6518,2904.0
2024-02-28 13:50:00,295.93,295.97,295.86,295.92,5921.0,285.6325,285.6711,285.5649,285.6228,5921.0
2024-02-28 13:55:00,295.95,296.02,295.94,296.02,3821.0,285.6518,285.7193,285.6421,285.7193,3821.0
2024-02-28 14:00:00,296.06,296.1,295.75,295.89,5472.0,285.7579,285.7965,285.4587,285.5938,5472.0
2024-02-28 14:05:00,295.85,295.85,295.65,295.67,13014.0,285.5552,285.5552,285.3622,285.3815,13014.0
2024-02-28 14:10:00,295.62,295.64,295.39,295.52,11324.0,285.3332,285.3525,285.1112,285.2367,11324.0
2024-02-28 14:15:00,295.47,295.53,295.27,295.36,15282.0,285.1885,285.2464,284.9954,285.0823,15282.0
2024-02-28 14:20:00,295.35,295.41,295.22,295.31,14713.0,285.0726,285.1305,284.9472,285.034,14713.0
2024-02-28 14:25:00,295.26,295.5,295.26,295.38,9518.0,284.9858,285.2174,284.9858,285.1016,9518.0
2024-02-28 14:30:00,295.48,295.49,295.2,295.28,5366.0,285.1981,285.2078,284.9279,285.0051,5366.0
2024-02-28 14:35:00,295.26,295.38,295.12,295.33,15217.0,284.9858,285.1016,284.8506,285.0533,15217.0
2024-02-28 14:40:00,295.32,295.43,295.25,295.43,8756.0,285.0437,285.1499,284.9761,285.1499,8756.0
2024-02-28 14:45:00,295.35,295.51,295.33,295.37,7412.0,285.0726,285.2271,285.0533,285.0919,7412.0
2024-02-28 14:50:00,295.35,295.35,295.1,295.25,5346.0,285.0726,285.0726,284.8313,284.9761,5346.0
2024-02-28 14:55:00,295.29,295.31,295.17,295.27,7719.0,285.0147,285.034,284.8989,284.9954,7719.0
2024-02-28 15:00:00,295.28,295.51,295.24,295.44,7619.0,285.0051,285.2271,284.9665,285.1595,7619.0
2024-02-28 15:05:00,295.44,295.51,295.2,295.24,14545.0,285.1595,285.2271,284.9279,284.9665,14545.0
2024-02-28 15:10:00,295.25,295.38,295.15,295.31,11272.0,284.9761,285.1016,284.8796,285.034,11272.0
2024-02-28 15:15:00,295.25,295.36,295.25,295.29,7064.0,284.9761,285.0823,284.9761,285.0147,7064.0
2024-02-28 15:20:00,295.25,295.3,295.09,295.12,12938.0,284.9761,285.0244,284.8217,284.8506,12938.0
2024-02-28 15:25:00,295.16,295.18,295.04,295.18,11852.0,284.8892,284.9086,284.7734,284.9086,11852.0
2024-02-28 15:30:00,295.14,295.37,295.07,295.14,12748.0,284.8699,285.0919,284.8024,284.8699,12748.0
2024-02-28 15:35:00,295.14,295.41,295.11,295.31,11669.0,284.8699,285.1305,284.841,285.034,11669.0
2024-02-28 15:40:00,295.27,295.28,295.07,295.07,14595.0,284.9954,285.0051,284.8024,284.8024,14595.0
2024-02-28 15:45:00,295.09,295.36,295.0,295.36,22786.0,284.8217,285.0823,284.7348,285.0823,22786.0
2024-02-28 15:50:00,295.31,295.52,295.24,295.51,29592.0,285.034,285.2367,284.9665,285.2271,29592.0
2024-02-28 15:55:00,295.49,295.5,295.08,295.24,88792.0,285.2078,285.2174,284.812,284.9665,88792.0
2024-02-29 09:30:00,294.2,294.75,293.65,293.79,73785.0,285.5851,286.119,285.0512,285.1871,73785.0
2024-02-29 09:35:00,293.88,293.91,293.25,293.46,19870.0,285.2745,285.3036,284.6629,284.8668,19870.0
2024-02-29 09:40:00,293.38,293.63,293.05,293.51,23437.0,284.7891,285.0318,284.4688,284.9153,23437.0
2024-02-29 09:45:00,293.59,293.86,293.4,293.46,16089.0,284.993,285.2551,284.8086,284.8668,16089.0
2024-02-29 09:50:00,293.5,293.68,293.11,293.36,25438.0,284.9056,285.0804,284.527,284.7697,25438.0
2024-02-29 09:55:00,293.29,293.29,292.75,292.82,29369.0,284.7018,284.7018,284.1776,284.2455,29369.0
2024-02-29 10:00:00,292.87,292.97,292.54,292.68,21322.0,284.2941,284.3911,283.9737,284.1096,21322.0
2024-02-29 10:05:00,292.6,292.93,292.46,292.93,13439.0,284.032,284.3523,283.8961,284.3523,13439.0
2024-02-29 10:10:00,292.96,293.07,292.2,292.33,23743.0,284.3814,284.4882,283.6437,283.7699,23743.0
2024-02-29 10:15:00,292.32,292.53,292.1,292.15,14838.0,283.7602,283.964,283.5466,283.5952,14838.0
2024-02-29 10:20:00,292.21,292.75,292.13,292.75,21726.0,283.6534,284.1776,283.5757,284.1776,21726.0
2024-02-29 10:25:00,292.72,292.73,292.41,292.44,16993.0,284.1485,284.1582,283.8475,283.8767,16993.0
2024-02-29 10:30:00,292.41,292.49,292.26,292.38,12951.0,283.8475,283.9252,283.7019,283.8184,12951.0
2024-02-29 10:35:00,292.33,292.98,292.33,292.98,18153.0,283.7699,284.4009,283.7699,284.4009,18153.0
2024-02-29 10:40:00,292.88,293.01,292.77,293.0,15164.0,284.3038,284.43,284.197,284.4203,15164.0
2024-02-29 10:45:00,292.96,293.0,292.69,293.0,6878.0,284.3814,284.4203,284.1193,284.4203,6878.0
2024-02-29 10:50:00,293.01,293.02,292.55,292.56,14450.0,284.43,284.4397,283.9834,283.9932,14450.0
2024-02-29 10:55:00,292.54,292.76,292.54,292.68,6101.0,283.9737,284.1873,283.9737,284.1096,6101.0
2024-02-29 11:00:00,292.69,292.93,292.61,292.91,10218.0,284.1193,284.3523,284.0417,284.3329,10218.0
2024-02-29 11:05:00,292.87,292.89,292.66,292.84,15193.0,284.2941,284.3135,284.0902,284.265,15193.0
2024-02-29 11:10:00,292.78,293.16,292.63,293.15,11797.0,284.2067,284.5756,284.0611,284.5659,11797.0
2024-02-29 11:15:00,293.13,293.2,293.0,293.14,8070.0,284.5465,284.6144,284.4203,284.5562,8070.0
2024-02-29 11:20:00,293.1,293.13,292.86,292.94,11473.0,284.5173,284.5465,284.2844,284.362,11473.0
2024-02-29 11:25:00,292.92,293.08,292.86,292.91,15468.0,284.3426,284.4979,284.2844,284.3329,15468.0
2024-02-29 11:30:00,292.9,293.05,292.82,292.94,13922.0,284.3232,284.4688,284.2455,284.362,13922.0
2024-02-29 11:35:00,292.94,293.0,292.6,292.63,15556.0,284.362,284.4203,284.032,284.0611,15556.0
2024-02-29 11:40:00,292.62,292.67,292.09,292.31,24393.0,284.0514,284.0999,283.5369,283.7505,24393.0
2024-02-29 11:45:00,292.27,292.55,292.27,292.4,6912.0,283.7116,283.9834,283.7116,283.8378,6912.0
2024-02-29 11:50:00,292.48,292.49,292.19,292.33,6352.0,283.9155,283.9252,283.634,283.7699,6352.0
2024-02-29 11:55:00,292.21,292.34,292.09,292.19,9023.0,283.6534,283.7796,283.5369,283.634,9023.0
2024-02-29 12:00:00,292.2,292.81,292.14,292.8,15834.0,283.6437,284.2358,283.5855,284.2261,15834.0
2024-02-29 12:05:00,292.73,292.78,292.55,292.6,8757.0,284.1582,284.2067,283.9834,284.032,8757.0
2024-02-29 12:10:00,292.61,292.75,292.56,292.69,9408.0,284.0417,284.1776,283.9932,284.1193,9408.0
2024-02-29 12:15:00,292.69,292.89,292.67,292.89,9681.0,284.1193,284.3135,284.0999,284.3135,9681.0
2024-02-29 12:20:00,292.89,292.94,292.56,292.58,6813.0,284.3135,284.362,283.9932,284.0126,6813.0
2024-02-29 12:25:00,292.63,292.76,292.54,292.57,8040.0,284.0611,284.1873,283.9737,284.0029,8040.0
2024-02-29 12:30:00,292.6,292.63,292.5,292.55,6118.0,284.032,284.0611,283.9349,283.9834,6118.0
2024-02-29 12:35:00,292.55,292.63,292.38,292.45,12311.0,283.9834,284.0611,283.8184,283.8864,12311.0
2024-02-29 12:40:00,292.51,292.59,292.41,292.53,5004.0,283.9446,284.0223,283.8475,283.964,5004.0
2024-02-29 12:45:00,292.49,292.86,292.44,292.84,10428.0,283.9252,284.2844,283.8767,284.265,10428.0
2024-02-29 12:50:00,292.87,292.94,292.84,292.93,8009.0,284.2941,284.362,284.265,284.3523,8009.0
2024-02-29 12:55:00,292.9,292.9,292.68,292.77,9045.0,284.3232,284.3232,284.1096,284.197,9045.0
2024-02-29 13:00:00,292.75,292.91,292.72,292.91,4442.0,284.1776,284.3329,284.1485,284.3329,4442.0
2024-02-29 13:05:00,292.96,293.01,292.72,292.76,8872.0,284.3814,284.43,284.1485,284.1873,8872.0
2024-02-29 13:10:00,292.83,293.0,292.74,293.0,8572.0,284.2552,284.4203,284.1679,284.4203,8572.0
2024-02-29 13:15:00,293.0,293.04,292.74,292.79,9071.0,284.4203,284.4591,284.1679,284.2164,9071.0
2024-02-29 13:20:00,292.84,292.9,292.68,292.74,10391.0,284.265,284.3232,284.1096,284.1679,10391.0
2024-02-29 13:25:00,292.79,293.06,292.78,293.0,6486.0,284.2164,284.4785,284.2067,284.4203,6486.0
2024-02-29 13:30:00,293.01,293.03,292.88,292.96,3229.0,284.43,284.4494,284.3038,284.3814,3229.0
2024-02-29 13:35:00,292.92,293.0,292.83,292.99,4397.0,284.3426,284.4203,284.2552,284.4106,4397.0
2024-02-29 13:40:00,293.0,293.02,292.78,292.8,5228.0,284.4203,284.4397,284.2067,284.2261,5228.0
2024-02-29 13:45:00,292.81,292.83,292.61,292.63,5105.0,284.2358,284.2552,284.0417,284.0611,5105.0
2024-02-29 13:50:00,292.65,292.72,292.43,292.47,9162.0,284.0805,284.1485,283.867,283.9058,9162.0
2024-02-29 13:55:00,292.49,292.5,291.98,291.99,19483.0,283.9252,283.9349,283.4301,283.4398,19483.0
2024-02-29 14:00:00,292.02,292.33,292.0,292.17,15486.0,283.469,283.7699,283.4496,283.6146,15486.0
2024-02-29 14:05:00,292.13,292.17,291.92,291.99,17130.0,283.5757,283.6146,283.3719,283.4398,17130.0
2024-02-29 14:10:00,291.94,291.99,291.74,291.94,26193.0,283.3913,283.4398,283.1972,283.3913,26193.0
2024-02-29 14:15:00,291.89,292.13,291.89,292.03,22794.0,283.3428,283.5757,283.3428,283.4787,22794.0
2024-02-29 14:20:00,292.03,292.2,291.91,292.05,17047.0,283.4787,283.6437,283.3622,283.4981,17047.0
2024-02-29 14:25:00,292.07,292.11,291.92,292.11,10179.0,283.5175,283.5563,283.3719,283.5563,10179.0
2024-02-29 14:30:00,292.05,292.16,292.0,292.08,9344.0,283.4981,283.6049,283.4496,283.5272,9344.0
2024-02-29 14:35:00,292.1,292.27,292.04,292.25,8104.0,283.5466,283.7116,283.4884,283.6922,8104.0
2024-02-29 14:40:00,292.29,292.32,292.06,292.06,15247.0,283.7311,283.7602,283.5078,283.5078,15247.0
2024-02-29 14:45:00,292.05,292.05,291.8,291.81,12998.0,283.4981,283.4981,283.2554,283.2651,12998.0
2024-02-29 14:50:00,291.81,291.9,291.75,291.76,12953.0,283.2651,283.3525,283.2069,283.2166,12953.0
2024-02-29 14:55:00,291.75,291.98,291.71,291.98,16107.0,283.2069,283.4301,283.168,283.4301,16107.0
2024-02-29 15:00:00,291.98,292.09,291.97,292.08,13321.0,283.4301,283.5369,283.4204,283.5272,13321.0
2024-02-29 15:05:00,292.09,292.29,292.08,292.22,7133.0,283.5369,283.7311,283.5272,283.6631,7133.0
2024-02-29 15:10:00,292.22,292.33,292.12,292.12,9128.0,283.6631,283.7699,283.566,283.566,9128.0
2024-02-29 15:15:00,292.12,292.32,292.11,292.32,10315.0,283.566,283.7602,283.5563,283.7602,10315.0
2024-02-29 15:20:00,292.32,292.35,292.09,292.18,16657.0,283.7602,283.7893,283.5369,283.6243,16657.0
2024-02-29 15:25:00,292.17,292.23,292.08,292.1,19266.0,283.6146,283.6728,283.5272,283.5466,19266.0
2024-02-29 15:30:00,292.08,292.16,292.0,292.04,30364.0,283.5272,283.6049,283.4496,283.4884,30364.0
2024-02-29 15:35:00,292.05,292.18,291.75,292.04,66528.0,283.4981,283.6243,283.2069,283.4884,66528.0
2024-02-29 15:40:00,292.03,292.52,292.03,292.47,22974.0,283.4787,283.9543,283.4787,283.9058,22974.0
2024-02-29 15:45:00,292.45,293.25,292.42,293.13,28926.0,283.8864,284.6629,283.8573,284.5465,28926.0
2024-02-29 15:50:00,293.09,293.09,292.5,292.78,55019.0,284.5076,284.5076,283.9349,284.2067,55019.0
2024-02-29 15:55:00,292.78,292.83,291.94,292.14,252003.0,284.2067,284.2552,283.3913,283.5855,252003.0
2024-03-01 09:30:00,291.49,292.22,291.19,292.0,109065.0,282.9545,283.6631,282.6633,283.4496,109065.0
2024-03-01 09:35:00,292.11,292.67,292.0,292.27,31605.0,283.5563,284.0999,283.4496,283.7116,31605.0
2024-03-01 09:40:00,292.3,292.39,291.72,291.9,20848.0,283.7408,283.8281,283.1778,283.3525,20848.0
2024-03-01 09:45:00,291.8,292.05,291.23,291.58,22433.0,283.2554,283.4981,282.7021,283.0419,22433.0
2024-03-01 09:50:00,291.41,291.65,291.21,291.22,14775.0,282.8768,283.1098,282.6827,282.6924,14775.0
2024-03-01 09:55:00,291.19,291.23,290.75,290.89,19637.0,282.6633,282.7021,282.2362,282.3721,19637.0
2024-03-01 10:00:00,291.16,291.47,290.54,290.58,25624.0,282.6341,282.9351,282.0323,282.0711,25624.0
2024-03-01 10:05:00,290.57,291.27,290.45,291.13,15699.0,282.0614,282.7409,281.9449,282.605,15699.0
2024-03-01 10:10:00,291.22,291.63,291.12,291.59,24885.0,282.6924,283.0904,282.5953,283.0516,24885.0
2024-03-01 10:15:00,291.72,291.99,291.52,291.65,17848.0,283.1778,283.4398,282.9836,283.1098,17848.0
2024-03-01 10:20:00,291.69,292.24,291.69,292.08,118205.0,283.1486,283.6825,283.1486,283.5272,118205.0
2024-03-01 10:25:00,292.05,292.22,291.98,292.1,26639.0,283.4981,283.6631,283.4301,283.5466,26639.0
2024-03-01 10:30:00,292.11,292.29,291.5,291.54,19815.0,283.5563,283.7311,282.9642,283.003,19815.0
2024-03-01 10:35:00,291.54,291.86,291.44,291.47,12119.0,283.003,283.3137,282.9059,282.9351,12119.0
2024-03-01 10:40:00,291.4,291.56,291.25,291.5,22329.0,282.8671,283.0224,282.7215,282.9642,22329.0
2024-03-01 10:45:00,291.41,292.04,291.4,291.74,19770.0,282.8768,283.4884,282.8671,283.1972,19770.0
2024-03-01 10:50:00,291.75,292.27,291.71,292.09,11770.0,283.2069,283.7116,283.168,283.5369,11770.0
2024-03-01 10:55:00,292.08,292.31,291.78,292.25,26309.0,283.5272,283.7505,283.236,283.6922,26309.0
2024-03-01 11:00:00,292.24,292.4,292.09,292.21,10854.0,283.6825,283.8378,283.5369,283.6534,10854.0
2024-03-01 11:05:00,292.21,292.29,292.04,292.22,14324.0,283.6534,283.7311,283.4884,283.6631,14324.0
2024-03-01 11:10:00,292.26,292.36,292.0,292.04,15295.0,283.7019,283.799,283.4496,283.4884,15295.0
2024-03-01 11:15:00,292.02,292.29,291.87,291.87,22674.0,283.469,283.7311,283.3234,283.3234,22674.0
2024-03-01 11:20:00,291.85,291.86,291.49,291.66,16070.0,283.3039,283.3137,282.9545,283.1195,16070.0
2024-03-01 11:25:00,291.69,291.72,291.38,291.5,11063.0,283.1486,283.1778,282.8477,282.9642,11063.0
2024-03-01 11:30:00,291.5,291.54,291.18,291.21,9329.0,282.9642,283.003,282.6536,282.6827,9329.0
2024-03-01 11:35:00,291.21,291.22,290.88,290.96,18146.0,282.6827,282.6924,282.3623,282.44,18146.0
2024-03-01 11:40:00,290.96,291.02,290.81,291.0,10147.0,282.44,282.4982,282.2944,282.4788,10147.0
2024-03-01 11:45:00,290.95,291.05,290.87,290.99,9294.0,282.4303,282.5274,282.3526,282.4691,9294.0
2024-03-01 11:50:00,290.98,291.11,290.84,291.06,19299.0,282.4594,282.5856,282.3235,282.5371,19299.0
2024-03-01 11:55:00,291.08,291.26,291.07,291.09,6147.0,282.5565,282.7312,282.5468,282.5662,6147.0
2024-03-01 12:00:00,291.06,291.09,290.79,291.07,8995.0,282.5371,282.5662,282.275,282.5468,8995.0
2024-03-01 12:05:00,291.07,291.23,291.01,291.14,12054.0,282.5468,282.7021,282.4885,282.6147,12054.0
2024-03-01 12:10:00,291.15,291.46,291.15,291.26,17991.0,282.6244,282.9254,282.6244,282.7312,17991.0
2024-03-01 12:15:00,291.23,291.34,291.06,291.18,11267.0,282.7021,282.8089,282.5371,282.6536,11267.0
2024-03-01 12:20:00,291.22,291.35,291.16,291.29,15489.0,282.6924,282.8186,282.6341,282.7603,15489.0
2024-03-01 12:25:00,291.29,291.31,291.01,291.07,12521.0,282.7603,282.7798,282.4885,282.5468,12521.0
2024-03-01 12:30:00,291.11,291.11,290.7,290.82,21619.0,282.5856,282.5856,282.1876,282.3041,21619.0
2024-03-01 12:35:00,290.82,291.12,290.75,290.75,11942.0,282.3041,282.5953,282.2362,282.2362,11942.0
2024-03-01 12:40:00,290.77,290.84,290.6,290.66,12837.0,282.2556,282.3235,282.0905,282.1488,12837.0
2024-03-01 12:45:00,290.66,290.69,290.53,290.6,11490.0,282.1488,282.1779,282.0226,282.0905,11490.0
2024-03-01 12:50:00,290.65,290.77,290.45,290.48,9511.0,282.1391,282.2556,281.9449,281.9741,9511.0
2024-03-01 12:55:00,290.48,290.53,290.22,290.22,17052.0,281.9741,282.0226,281.7217,281.7217,17052.0
2024-03-01 13:00:00,290.19,290.22,289.8,290.02,25165.0,281.6926,281.7217,281.314,281.5275,25165.0
2024-03-01 13:05:00,289.96,290.13,289.87,290.09,16877.0,281.4693,281.6343,281.3819,281.5955,16877.0
2024-03-01 13:10:00,290.11,290.42,290.11,290.29,11373.0,281.6149,281.9158,281.6149,281.7896,11373.0
2024-03-01 13:15:00,290.23,290.55,290.08,290.13,12743.0,281.7314,282.042,281.5858,281.6343,12743.0
2024-03-01 13:20:00,290.1,290.19,289.99,290.04,9975.0,281.6052,281.6926,281.4984,281.5469,9975.0
2024-03-01 13:25:00,290.02,290.17,289.97,290.07,8970.0,281.5275,281.6731,281.479,281.5761,8970.0
2024-03-01 13:30:00,290.03,290.07,289.87,289.9,8483.0,281.5372,281.5761,281.3819,281.411,8483.0
2024-03-01 13:35:00,289.9,289.99,289.72,289.86,11525.0,281.411,281.4984,281.2363,281.3722,11525.0
2024-03-01 13:40:00,289.84,290.1,289.8,290.1,9305.0,281.3528,281.6052,281.314,281.6052,9305.0
2024-03-01 13:45:00,290.08,290.09,289.79,289.83,8137.0,281.5858,281.5955,281.3043,281.3431,8137.0
2024-03-01 13:50:00,289.82,289.83,289.69,289.77,11837.0,281.3334,281.3431,281.2072,281.2849,11837.0
2024-03-01 13:55:00,289.79,289.92,289.76,289.85,11905.0,281.3043,281.4305,281.2751,281.3625,11905.0
2024-03-01 14:00:00,289.82,289.97,289.53,289.88,27785.0,281.3334,281.479,281.0519,281.3916,27785.0
2024-03-01 14:05:00,289.88,289.93,289.8,289.86,11566.0,281.3916,281.4402,281.314,281.3722,11566.0
2024-03-01 14:10:00,289.87,290.56,289.87,290.41,29936.0,281.3819,282.0517,281.3819,281.9061,29936.0
2024-03-01 14:15:00,290.41,290.75,290.41,290.71,29961.0,281.9061,282.2362,281.9061,282.1973,29961.0
2024-03-01 14:20:00,290.71,290.92,290.51,290.67,18640.0,282.1973,282.4012,282.0032,282.1585,18640.0
2024-03-01 14:25:00,290.67,290.74,290.57,290.6,15542.0,282.1585,282.2264,282.0614,282.0905,15542.0
2024-03-01 14:30:00,290.64,290.64,290.3,290.3,12363.0,282.1294,282.1294,281.7993,281.7993,12363.0
2024-03-01 14:35:00,290.3,290.52,290.24,290.33,14666.0,281.7993,282.0129,281.7411,281.8285,14666.0
2024-03-01 14:40:00,290.34,290.51,290.31,290.4,15858.0,281.8382,282.0032,281.809,281.8964,15858.0
2024-03-01 14:45:00,290.37,290.5,290.29,290.35,16366.0,281.8673,281.9935,281.7896,281.8479,16366.0
2024-03-01 14:50:00,290.37,290.58,290.36,290.52,13220.0,281.8673,282.0711,281.8576,282.0129,13220.0
2024-03-01 14:55:00,290.55,290.59,290.45,290.55,18685.0,282.042,282.0808,281.9449,282.042,18685.0
2024-03-01 15:00:00,290.55,290.58,290.3,290.43,11493.0,282.042,282.0711,281.7993,281.9255,11493.0
2024-03-01 15:05:00,290.43,290.47,290.23,290.28,18678.0,281.9255,281.9644,281.7314,281.7799,18678.0
2024-03-01 15:10:00,290.3,290.36,290.19,290.2,18643.0,281.7993,281.8576,281.6926,281.7023,18643.0
2024-03-01 15:15:00,290.22,290.4,290.19,290.38,18789.0,281.7217,281.8964,281.6926,281.877,18789.0
2024-03-01 15:20:00,290.37,290.43,290.25,290.25,21922.0,281.8673,281.9255,281.7508,281.7508,21922.0
2024-03-01 15:25:00,290.16,290.36,290.16,290.22,24028.0,281.6634,281.8576,281.6634,281.7217,24028.0
2024-03-01 15:30:00,290.22,290.4,290.18,290.38,23400.0,281.7217,281.8964,281.6828,281.877,23400.0
2024-03-01 15:35:00,290.37,290.49,290.37,290.41,27646.0,281.8673,281.9838,281.8673,281.9061,27646.0
2024-03-01 15:40:00,290.43,290.45,290.29,290.38,26941.0,281.9255,281.9449,281.7896,281.877,26941.0
2024-03-01 15:45:00,290.37,290.68,290.34,290.6,32349.0,281.8673,282.1682,281.8382,282.0905,32349.0
2024-03-01 15:50:00,290.57,290.82,290.4,290.81,55579.0,282.0614,282.3041,281.8964,282.2944,55579.0
2024-03-01 15:55:00,290.79,290.94,290.7,290.75,125101.0,282.275,282.4206,282.1876,282.2362,125101.0
2024-03-04 09:30:00,289.37,290.46,288.79,289.69,78689.0,280.8966,281.9546,280.3335,281.2072,78689.0
2024-03-04 09:35:00,289.73,290.41,288.93,289.03,25670.0,281.246,281.9061,280.4694,280.5665,25670.0
2024-03-04 09:40:00,289.02,289.46,288.68,289.06,50272.0,280.5568,280.9839,280.2268,280.5956,50272.0
2024-03-04 09:45:00,289.04,289.44,288.82,289.0,51731.0,280.5762,280.9645,280.3627,280.5374,51731.0
2024-03-04 09:50:00,289.05,289.58,288.88,289.01,19303.0,280.5859,281.1004,280.4209,280.5471,19303.0
2024-03-04 09:55:00,288.92,289.16,288.8,289.02,18057.0,280.4597,280.6927,280.3433,280.5568,18057.0
2024-03-04 10:00:00,289.05,289.29,288.8,288.93,16519.0,280.5859,280.8189,280.3433,280.4694,16519.0
2024-03-04 10:05:00,288.97,289.23,288.91,288.99,17033.0,280.5083,280.7607,280.45,280.5277,17033.0
2024-03-04 10:10:00,289.02,289.06,288.54,288.57,13785.0,280.5568,280.5956,280.0909,280.12,13785.0
2024-03-04 10:15:00,288.59,288.85,288.57,288.63,16278.0,280.1394,280.3918,280.12,280.1782,16278.0
2024-03-04 10:20:00,288.63,288.96,288.58,288.6,14460.0,280.1782,280.4986,280.1297,280.1491,14460.0
2024-03-04 10:25:00,288.65,288.76,288.5,288.71,17259.0,280.1976,280.3044,280.052,280.2559,17259.0
2024-03-04 10:30:00,288.69,289.49,288.68,289.35,16792.0,280.2365,281.0131,280.2268,280.8771,16792.0
2024-03-04 10:35:00,289.25,289.55,289.1,289.46,14975.0,280.7801,281.0713,280.6345,280.9839,14975.0
2024-03-04 10:40:00,289.42,290.03,289.4,290.03,21769.0,280.9451,281.5372,280.9257,281.5372,21769.0
2024-03-04 10:45:00,290.07,290.22,290.01,290.18,14270.0,281.5761,281.7217,281.5178,281.6828,14270.0
2024-03-04 10:50:00,290.18,290.47,290.16,290.44,16736.0,281.6828,281.9644,281.6634,281.9352,16736.0
2024-03-04 10:55:00,290.44,290.7,290.44,290.7,15124.0,281.9352,282.1876,281.9352,282.1876,15124.0
2024-03-04 11:00:00,290.62,290.64,290.43,290.56,14695.0,282.11,282.1294,281.9255,282.0517,14695.0
2024-03-04 11:05:00,290.51,290.51,290.14,290.27,9988.0,282.0032,282.0032,281.644,281.7702,9988.0
2024-03-04 11:10:00,290.24,290.36,290.15,290.25,10461.0,281.7411,281.8576,281.6537,281.7508,10461.0
2024-03-04 11:15:00,290.23,290.32,289.87,290.02,10827.0,281.7314,281.8187,281.3819,281.5275,10827.0
2024-03-04 11:20:00,290.0,290.12,289.82,289.9,12910.0,281.5081,281.6246,281.3334,281.411,12910.0
2024-03-04 11:25:00,289.83,290.12,289.78,290.05,13602.0,281.3431,281.6246,281.2946,281.5567,13602.0
2024-03-04 11:30:00,290.05,290.29,290.05,290.18,9557.0,281.5567,281.7896,281.5567,281.6828,9557.0
2024-03-04 11:35:00,290.18,290.43,290.09,290.1,9166.0,281.6828,281.9255,281.5955,281.6052,9166.0
2024-03-04 11:40:00,290.09,290.23,290.05,290.22,13026.0,281.5955,281.7314,281.5567,281.7217,13026.0
2024-03-04 11:45:00,290.17,290.41,290.17,290.32,9805.0,281.6731,281.9061,281.6731,281.8187,9805.0
2024-03-04 11:50:00,290.29,290.31,290.12,290.22,19527.0,281.7896,281.809,281.6246,281.7217,19527.0
2024-03-04 11:55:00,290.2,290.58,290.13,290.4,8806.0,281.7023,282.0711,281.6343,281.8964,8806.0
2024-03-04 12:00:00,290.35,290.47,290.24,290.45,10433.0,281.8479,281.9644,281.7411,281.9449,10433.0
2024-03-04 12:05:00,290.42,290.42,290.11,290.15,4780.0,281.9158,281.9158,281.6149,281.6537,4780.0
2024-03-04 12:10:00,290.18,290.21,289.84,289.85,15211.0,281.6828,281.712,281.3528,281.3625,15211.0
2024-03-04 12:15:00,289.85,289.9,289.64,289.81,11723.0,281.3625,281.411,281.1587,281.3237,11723.0
2024-03-04 12:20:00,289.81,289.97,289.8,289.86,4511.0,281.3237,281.479,281.314,281.3722,4511.0
2024-03-04 12:25:00,289.86,290.07,289.78,289.96,5948.0,281.3722,281.5761,281.2946,281.4693,5948.0
2024-03-04 12:30:00,289.98,290.38,289.96,290.28,8859.0,281.4887,281.877,281.4693,281.7799,8859.0
2024-03-04 12:35:00,290.28,290.28,290.07,290.16,5172.0,281.7799,281.7799,281.5761,281.6634,5172.0
2024-03-04 12:40:00,290.11,290.23,290.04,290.23,9908.0,281.6149,281.7314,281.5469,281.7314,9908.0
2024-03-04 12:45:00,290.18,290.25,290.03,290.24,9448.0,281.6828,281.7508,281.5372,281.7411,9448.0
2024-03-04 12:50:00,290.26,290.27,290.13,290.21,7748.0,281.7605,281.7702,281.6343,281.712,7748.0
2024-03-04 12:55:00,290.25,290.32,290.18,290.22,6180.0,281.7508,281.8187,281.6828,281.7217,6180.0
2024-03-04 13:00:00,290.23,290.27,290.02,290.08,5069.0,281.7314,281.7702,281.5275,281.5858,5069.0
2024-03-04 13:05:00,290.09,290.27,290.07,290.2,4426.0,281.5955,281.7702,281.5761,281.7023,4426.0
2024-03-04 13:10:00,290.18,290.39,290.17,290.19,7455.0,281.6828,281.8867,281.6731,281.6926,7455.0
2024-03-04 13:15:00,290.17,290.21,289.95,290.04,6342.0,281.6731,281.712,281.4596,281.5469,6342.0
2024-03-04 13:20:00,289.99,290.1,289.93,289.97,5673.0,281.4984,281.6052,281.4402,281.479,5673.0
2024-03-04 13:25:00,289.9,290.16,289.88,290.14,5773.0,281.411,281.6634,281.3916,281.644,5773.0
2024-03-04 13:30:00,290.09,290.09,289.86,289.92,14016.0,281.5955,281.5955,281.3722,281.4305,14016.0
2024-03-04 13:35:00,289.95,290.16,289.92,290.13,4881.0,281.4596,281.6634,281.4305,281.6343,4881.0
2024-03-04 13:40:00,290.1,290.24,290.06,290.24,2811.0,281.6052,281.7411,281.5664,281.7411,2811.0
2024-03-04 13:45:00,290.25,290.25,290.0,290.0,6230.0,281.7508,281.7508,281.5081,281.5081,6230.0
2024-03-04 13:50:00,290.05,290.19,289.98,290.19,6193.0,281.5567,281.6926,281.4887,281.6926,6193.0
2024-03-04 13:55:00,290.19,290.25,290.12,290.24,5337.0,281.6926,281.7508,281.6246,281.7411,5337.0
2024-03-04 14:00:00,290.24,290.35,290.09,290.13,7962.0,281.7411,281.8479,281.5955,281.6343,7962.0
2024-03-04 14:05:00,290.1,290.15,290.03,290.14,4898.0,281.6052,281.6537,281.5372,281.644,4898.0
2024-03-04 14:10:00,290.17,290.22,290.05,290.19,6571.0,281.6731,281.7217,281.5567,281.6926,6571.0
2024-03-04 14:15:00,290.19,290.33,290.15,290.16,9577.0,281.6926,281.8285,281.6537,281.6634,9577.0
2024-03-04 14:20:00,290.15,290.15,289.99,290.09,6504.0,281.6537,281.6537,281.4984,281.5955,6504.0
2024-03-04 14:25:00,290.07,290.17,289.99,290.01,6960.0,281.5761,281.6731,281.4984,281.5178,6960.0
2024-03-04 14:30:00,290.0,290.49,290.0,290.45,21231.0,281.5081,281.9838,281.5081,281.9449,21231.0
2024-03-04 14:35:00,290.41,290.85,290.35,290.82,22058.0,281.9061,282.3332,281.8479,282.3041,22058.0
2024-03-04 14:40:00,290.93,291.05,290.7,290.91,8589.0,282.4109,282.5274,282.1876,282.3915,8589.0
2024-03-04 14:45:00,290.88,290.94,290.78,290.94,10391.0,282.3623,282.4206,282.2653,282.4206,10391.0
2024-03-04 14:50:00,290.94,291.21,290.91,291.18,6479.0,282.4206,282.6827,282.3915,282.6536,6479.0
2024-03-04 14:55:00,291.19,291.24,290.94,290.94,6164.0,282.6633,282.7118,282.4206,282.4206,6164.0
2024-03-04 15:00:00,290.93,291.18,290.92,291.11,9125.0,282.4109,282.6536,282.4012,282.5856,9125.0
2024-03-04 15:05:00,291.07,291.13,290.92,291.08,9590.0,282.5468,282.605,282.4012,282.5565,9590.0
2024-03-04 15:10:00,291.08,291.1,290.84,290.84,17625.0,282.5565,282.5759,282.3235,282.3235,17625.0
2024-03-04 15:15:00,290.83,290.89,290.46,290.46,17665.0,282.3138,282.3721,281.9546,281.9546,17665.0
2024-03-04 15:20:00,290.48,290.64,290.41,290.53,18094.0,281.9741,282.1294,281.9061,282.0226,18094.0
2024-03-04 15:25:00,290.55,290.58,290.3,290.45,17579.0,282.042,282.0711,281.7993,281.9449,17579.0
2024-03-04 15:30:00,290.45,290.95,290.45,290.87,13102.0,281.9449,282.4303,281.9449,282.3526,13102.0
2024-03-04 15:35:00,290.68,290.84,290.58,290.83,8347.0,282.1682,282.3235,282.0711,282.3138,8347.0
2024-03-04 15:40:00,290.83,290.87,290.71,290.73,14449.0,282.3138,282.3526,282.1973,282.2167,14449.0
2024-03-04 15:45:00,290.68,290.98,290.68,290.84,30216.0,282.1682,282.4594,282.1682,282.3235,30216.0
2024-03-04 15:50:00,290.83,291.0,290.74,290.84,43030.0,282.3138,282.4788,282.2264,282.3235,43030.0
2024-03-04 15:55:00,290.81,291.05,290.75,291.04,108813.0,282.2944,282.5274,282.2362,282.5177,108813.0
2024-03-05 09:30:00,291.56,291.69,290.43,290.6,87602.0,283.0224,283.1486,281.9255,282.0905,87602.0
2024-03-05 09:35:00,290.47,290.6,289.7,290.07,71671.0,281.9644,282.0905,281.2169,281.5761,71671.0
2024-03-05 09:40:00,290.04,290.14,289.06,289.06,14572.0,281.5469,281.644,280.5956,280.5956,14572.0
2024-03-05 09:45:00,289.0,290.01,288.92,289.94,13008.0,280.5374,281.5178,280.4597,281.4499,13008.0
2024-03-05 09:50:00,290.06,290.34,289.77,290.05,8005.0,281.5664,281.8382,281.2849,281.5567,8005.0
2024-03-05 09:55:00,290.04,290.9,289.98,290.9,14975.0,281.5469,282.3818,281.4887,282.3818,14975.0
2024-03-05 10:00:00,290.9,291.98,290.89,291.61,17070.0,282.3818,283.4301,282.3721,283.071,17070.0
2024-03-05 10:05:00,291.68,291.78,291.4,291.42,22803.0,283.1389,283.236,282.8671,282.8865,22803.0
2024-03-05 10:10:00,291.42,291.96,291.34,291.91,11145.0,282.8865,283.4107,282.8089,283.3622,11145.0
2024-03-05 10:15:00,291.94,292.38,291.94,292.26,18740.0,283.3913,283.8184,283.3913,283.7019,18740.0
2024-03-05 10:20:00,292.24,292.52,292.21,292.42,18752.0,283.6825,283.9543,283.6534,283.8573,18752.0
2024-03-05 10:25:00,292.39,292.75,292.23,292.75,28119.0,283.8281,284.1776,283.6728,284.1776,28119.0
2024-03-05 10:30:00,292.76,293.29,292.65,293.09,22393.0,284.1873,284.7018,284.0805,284.5076,22393.0
2024-03-05 10:35:00,293.04,293.04,292.79,292.91,11779.0,284.4591,284.4591,284.2164,284.3329,11779.0
2024-03-05 10:40:00,292.87,293.33,292.87,293.25,11288.0,284.2941,284.7406,284.2941,284.6629,11288.0
2024-03-05 10:45:00,293.25,293.25,292.86,292.86,12807.0,284.6629,284.6629,284.2844,284.2844,12807.0
2024-03-05 10:50:00,292.89,293.14,292.77,292.89,25265.0,284.3135,284.5562,284.197,284.3135,25265.0
2024-03-05 10:55:00,292.87,293.18,292.81,292.92,10808.0,284.2941,284.595,284.2358,284.3426,10808.0
2024-03-05 11:00:00,292.96,292.99,292.66,292.79,10903.0,284.3814,284.4106,284.0902,284.2164,10903.0
2024-03-05 11:05:00,292.72,292.79,292.52,292.56,12184.0,284.1485,284.2164,283.9543,283.9932,12184.0
2024-03-05 11:10:00,292.52,292.7,292.36,292.37,10226.0,283.9543,284.1291,283.799,283.8087,10226.0
2024-03-05 11:15:00,292.39,292.78,292.35,292.57,17930.0,283.8281,284.2067,283.7893,284.0029,17930.0
2024-03-05 11:20:00,292.55,292.66,292.38,292.57,9533.0,283.9834,284.0902,283.8184,284.0029,9533.0
2024-03-05 11:25:00,292.61,292.7,292.51,292.66,6754.0,284.0417,284.1291,283.9446,284.0902,6754.0
2024-03-05 11:30:00,292.61,293.08,292.6,293.08,11642.0,284.0417,284.4979,284.032,284.4979,11642.0
2024-03-05 11:35:00,293.01,293.35,293.01,293.3,17709.0,284.43,284.76,284.43,284.7115,17709.0
2024-03-05 11:40:00,293.31,293.35,292.52,292.64,9531.0,284.7212,284.76,283.9543,284.0708,9531.0
2024-03-05 11:45:00,292.67,292.84,292.54,292.75,8733.0,284.0999,284.265,283.9737,284.1776,8733.0
2024-03-05 11:50:00,292.79,292.79,292.46,292.61,7800.0,284.2164,284.2164,283.8961,284.0417,7800.0
2024-03-05 11:55:00,292.61,292.77,292.54,292.71,9289.0,284.0417,284.197,283.9737,284.1388,9289.0
2024-03-05 12:00:00,292.73,292.82,292.54,292.79,7584.0,284.1582,284.2455,283.9737,284.2164,7584.0
2024-03-05 12:05:00,292.79,293.08,292.79,292.93,12521.0,284.2164,284.4979,284.2164,284.3523,12521.0
2024-03-05 12:10:00,292.96,293.08,292.91,293.03,6921.0,284.3814,284.4979,284.3329,284.4494,6921.0
2024-03-05 12:15:00,293.07,293.29,293.04,293.17,10986.0,284.4882,284.7018,284.4591,284.5853,10986.0
2024-03-05 12:20:00,293.13,293.39,293.13,293.3,13924.0,284.5465,284.7988,284.5465,284.7115,13924.0
2024-03-05 12:25:00,293.28,293.51,293.13,293.13,12752.0,284.6921,284.9153,284.5465,284.5465,12752.0
2024-03-05 12:30:00,293.12,293.12,292.85,292.98,7713.0,284.5368,284.5368,284.2747,284.4009,7713.0
2024-03-05 12:35:00,293.02,293.06,292.83,292.84,4670.0,284.4397,284.4785,284.2552,284.265,4670.0
2024-03-05 12:40:00,292.82,292.91,292.75,292.91,4724.0,284.2455,284.3329,284.1776,284.3329,4724.0
2024-03-05 12:45:00,292.91,293.1,292.89,292.92,3380.0,284.3329,284.5173,284.3135,284.3426,3380.0
2024-03-05 12:50:00,292.91,292.92,292.56,292.69,7888.0,284.3329,284.3426,283.9932,284.1193,7888.0
2024-03-05 12:55:00,292.69,292.8,292.64,292.64,5267.0,284.1193,284.2261,284.0708,284.0708,5267.0
2024-03-05 13:00:00,292.67,292.74,292.61,292.7,3766.0,284.0999,284.1679,284.0417,284.1291,3766.0
2024-03-05 13:05:00,292.76,292.86,292.67,292.86,5422.0,284.1873,284.2844,284.0999,284.2844,5422.0
2024-03-05 13:10:00,292.84,292.93,292.74,292.82,12176.0,284.265,284.3523,284.1679,284.2455,12176.0
2024-03-05 13:15:00,292.85,292.85,292.37,292.45,7005.0,284.2747,284.2747,283.8087,283.8864,7005.0
2024-03-05 13:20:00,292.39,292.57,292.35,292.47,6197.0,283.8281,284.0029,283.7893,283.9058,6197.0
2024-03-05 13:25:00,292.45,292.71,292.44,292.69,4298.0,283.8864,284.1388,283.8767,284.1193,4298.0
2024-03-05 13:30:00,292.66,292.84,292.62,292.83,4599.0,284.0902,284.265,284.0514,284.2552,4599.0
2024-03-05 13:35:00,292.82,292.84,292.68,292.75,5848.0,284.2455,284.265,284.1096,284.1776,5848.0
2024-03-05 13:40:00,292.71,292.85,292.51,292.55,11366.0,284.1388,284.2747,283.9446,283.9834,11366.0
2024-03-05 13:45:00,292.51,292.54,292.37,292.4,15387.0,283.9446,283.9737,283.8087,283.8378,15387.0
2024-03-05 13:50:00,292.43,292.7,292.28,292.68,9654.0,283.867,284.1291,283.7214,284.1096,9654.0
2024-03-05 13:55:00,292.68,292.68,292.33,292.5,14797.0,284.1096,284.1096,283.7699,283.9349,14797.0
2024-03-05 14:00:00,292.49,292.57,292.41,292.44,10079.0,283.9252,284.0029,283.8475,283.8767,10079.0
2024-03-05 14:05:00,292.41,292.68,292.25,292.61,6539.0,283.8475,284.1096,283.6922,284.0417,6539.0
2024-03-05 14:10:00,292.58,292.69,292.55,292.67,8593.0,284.0126,284.1193,283.9834,284.0999,8593.0
2024-03-05 14:15:00,292.68,292.84,292.58,292.67,12889.0,284.1096,284.265,284.0126,284.0999,12889.0
2024-03-05 14:20:00,292.69,292.84,292.64,292.81,9260.0,284.1193,284.265,284.0708,284.2358,9260.0
2024-03-05 14:25:00,292.83,292.98,292.8,292.88,8741.0,284.2552,284.4009,284.2261,284.3038,8741.0
2024-03-05 14:30:00,292.88,292.88,292.59,292.63,7227.0,284.3038,284.3038,284.0223,284.0611,7227.0
2024-03-05 14:35:00,292.58,292.73,292.49,292.73,5936.0,284.0126,284.1582,283.9252,284.1582,5936.0
2024-03-05 14:40:00,292.69,292.69,292.44,292.48,8698.0,284.1193,284.1193,283.8767,283.9155,8698.0
2024-03-05 14:45:00,292.46,292.53,292.28,292.31,6531.0,283.8961,283.964,283.7214,283.7505,6531.0
2024-03-05 14:50:00,292.34,292.35,292.18,292.23,11092.0,283.7796,283.7893,283.6243,283.6728,11092.0
2024-03-05 14:55:00,292.21,292.33,292.21,292.31,8718.0,283.6534,283.7699,283.6534,283.7505,8718.0
2024-03-05 15:00:00,292.35,292.47,292.25,292.26,11344.0,283.7893,283.9058,283.6922,283.7019,11344.0
2024-03-05 15:05:00,292.29,292.35,292.15,292.28,11060.0,283.7311,283.7893,283.5952,283.7214,11060.0
2024-03-05 15:10:00,292.25,292.26,291.93,291.93,11232.0,283.6922,283.7019,283.3816,283.3816,11232.0
2024-03-05 15:15:00,291.9,291.97,291.81,291.93,12413.0,283.3525,283.4204,283.2651,283.3816,12413.0
2024-03-05 15:20:00,291.97,292.04,291.67,291.86,15118.0,283.4204,283.4884,283.1292,283.3137,15118.0
2024-03-05 15:25:00,291.85,291.99,291.79,291.81,13207.0,283.3039,283.4398,283.2457,283.2651,13207.0
2024-03-05 15:30:00,291.8,292.31,291.79,292.3,20114.0,283.2554,283.7505,283.2457,283.7408,20114.0
2024-03-05 15:35:00,292.28,292.29,292.13,292.13,10964.0,283.7214,283.7311,283.5757,283.5757,10964.0
2024-03-05 15:40:00,292.11,292.12,291.85,292.05,22385.0,283.5563,283.566,283.3039,283.4981,22385.0
2024-03-05 15:45:00,292.04,292.16,291.9,292.12,20349.0,283.4884,283.6049,283.3525,283.566,20349.0
2024-03-05 15:50:00,292.12,292.38,292.02,292.29,42803.0,283.566,283.8184,283.469,283.7311,42803.0
2024-03-05 15:55:00,292.27,292.62,292.12,292.51,140286.0,283.7116,284.0514,283.566,283.9446,140286.0
2024-03-06 09:30:00,293.33,294.24,293.28,293.43,51429.0,284.7406,285.624,284.6921,284.8377,51429.0
2024-03-06 09:35:00,293.47,293.93,293.38,293.55,17194.0,284.8765,285.323,284.7891,284.9542,17194.0
2024-03-06 09:40:00,293.48,293.86,293.39,293.81,7014.0,284.8862,285.2551,284.7988,285.2066,7014.0
2024-03-06 09:45:00,293.94,293.94,293.52,293.59,8456.0,285.3327,285.3327,284.925,284.993,8456.0
2024-03-06 09:50:00,293.6,294.13,293.6,293.95,19012.0,285.0027,285.5172,285.0027,285.3425,19012.0
2024-03-06 09:55:00,293.98,294.45,293.98,294.27,51983.0,285.3716,285.8278,285.3716,285.6531,51983.0
2024-03-06 10:00:00,294.19,294.81,294.09,294.43,27434.0,285.5754,286.1773,285.4784,285.8084,27434.0
2024-03-06 10:05:00,294.43,295.14,294.38,295.1,32985.0,285.8084,286.4976,285.7599,286.4588,32985.0
2024-03-06 10:10:00,295.05,295.1,294.46,294.66,16623.0,286.4102,286.4588,285.8375,286.0317,16623.0
2024-03-06 10:15:00,294.58,294.69,294.16,294.2,9769.0,285.954,286.0608,285.5463,285.5851,9769.0
2024-03-06 10:20:00,294.3,294.6,294.17,294.6,7995.0,285.6822,285.9734,285.556,285.9734,7995.0
2024-03-06 10:25:00,294.54,294.58,294.37,294.47,12576.0,285.9152,285.954,285.7502,285.8472,12576.0
2024-03-06 10:30:00,294.5,294.5,294.08,294.23,16697.0,285.8763,285.8763,285.4686,285.6143,16697.0
2024-03-06 10:35:00,294.26,294.28,293.92,293.93,8128.0,285.6434,285.6628,285.3133,285.323,8128.0
2024-03-06 10:40:00,293.9,293.92,293.53,293.57,8459.0,285.2939,285.3133,284.9347,284.9736,8459.0
2024-03-06 10:45:00,293.51,293.68,293.4,293.6,7580.0,284.9153,285.0804,284.8086,285.0027,7580.0
2024-03-06 10:50:00,293.54,293.55,293.27,293.33,9428.0,284.9445,284.9542,284.6824,284.7406,9428.0
2024-03-06 10:55:00,293.4,293.61,293.36,293.61,6112.0,284.8086,285.0124,284.7697,285.0124,6112.0
2024-03-06 11:00:00,293.59,293.87,293.54,293.61,7632.0,284.993,285.2648,284.9445,285.0124,7632.0
2024-03-06 11:05:00,293.58,293.89,293.58,293.7,3536.0,284.9833,285.2842,284.9833,285.0998,3536.0
2024-03-06 11:10:00,293.74,293.97,293.74,293.91,4497.0,285.1386,285.3619,285.1386,285.3036,4497.0
2024-03-06 11:15:00,293.94,294.13,293.94,294.04,5554.0,285.3327,285.5172,285.3327,285.4298,5554.0
2024-03-06 11:20:00,294.0,294.06,293.85,293.89,5899.0,285.391,285.4492,285.2454,285.2842,5899.0
2024-03-06 11:25:00,293.95,294.34,293.95,294.34,6102.0,285.3425,285.721,285.3425,285.721,6102.0
2024-03-06 11:30:00,294.36,294.45,294.08,294.15,10473.0,285.7404,285.8278,285.4686,285.5366,10473.0
2024-03-06 11:35:00,294.14,294.56,294.14,294.56,5450.0,285.5269,285.9346,285.5269,285.9346,5450.0
2024-03-06 11:40:00,294.58,294.69,294.48,294.59,6618.0,285.954,286.0608,285.8569,285.9637,6618.0
2024-03-06 11:45:00,294.66,294.66,294.48,294.54,6698.0,286.0317,286.0317,285.8569,285.9152,6698.0
2024-03-06 11:50:00,294.56,294.71,294.56,294.62,3227.0,285.9346,286.0802,285.9346,285.9928,3227.0
2024-03-06 11:55:00,294.61,294.69,294.38,294.38,3325.0,285.9831,286.0608,285.7599,285.7599,3325.0
2024-03-06 12:00:00,294.34,294.55,294.26,294.53,11693.0,285.721,285.9249,285.6434,285.9055,11693.0
2024-03-06 12:05:00,294.56,294.64,294.44,294.55,8801.0,285.9346,286.0122,285.8181,285.9249,8801.0
2024-03-06 12:10:00,294.57,294.71,294.52,294.55,8161.0,285.9443,286.0802,285.8958,285.9249,8161.0
2024-03-06 12:15:00,294.53,294.56,294.24,294.24,7189.0,285.9055,285.9346,285.624,285.624,7189.0
2024-03-06 12:20:00,294.27,294.33,294.15,294.21,7792.0,285.6531,285.7113,285.5366,285.5948,7792.0
2024-03-06 12:25:00,294.25,294.35,294.16,294.29,7996.0,285.6337,285.7307,285.5463,285.6725,7996.0
2024-03-06 12:30:00,294.24,294.45,293.98,294.02,8808.0,285.624,285.8278,285.3716,285.4104,8808.0
2024-03-06 12:35:00,294.06,294.16,293.99,294.1,7646.0,285.4492,285.5463,285.3813,285.4881,7646.0
2024-03-06 12:40:00,294.14,294.22,294.07,294.11,3858.0,285.5269,285.6045,285.4589,285.4978,3858.0
2024-03-06 12:45:00,294.07,294.12,293.87,293.95,3660.0,285.4589,285.5075,285.2648,285.3425,3660.0
2024-03-06 12:50:00,293.95,294.01,293.6,293.6,5819.0,285.3425,285.4007,285.0027,285.0027,5819.0
2024-03-06 12:55:00,293.56,293.62,293.34,293.36,5022.0,284.9639,285.0221,284.7503,284.7697,5022.0
2024-03-06 13:00:00,293.32,293.49,293.27,293.49,7471.0,284.7309,284.8959,284.6824,284.8959,7471.0
2024-03-06 13:05:00,293.48,293.48,293.15,293.21,4847.0,284.8862,284.8862,284.5659,284.6241,4847.0
2024-03-06 13:10:00,293.19,293.21,293.09,293.18,4546.0,284.6047,284.6241,284.5076,284.595,4546.0
2024-03-06 13:15:00,293.16,293.41,293.16,293.41,5134.0,284.5756,284.8183,284.5756,284.8183,5134.0
2024-03-06 13:20:00,293.46,293.6,293.41,293.48,11955.0,284.8668,285.0027,284.8183,284.8862,11955.0
2024-03-06 13:25:00,293.51,293.76,293.49,293.72,4634.0,284.9153,285.158,284.8959,285.1192,4634.0
2024-03-06 13:30:00,293.65,293.65,293.13,293.23,7596.0,285.0512,285.0512,284.5465,284.6435,7596.0
2024-03-06 13:35:00,293.1,293.23,292.87,292.97,3720.0,284.5173,284.6435,284.2941,284.3911,3720.0
2024-03-06 13:40:00,293.01,293.33,293.0,293.1,6659.0,284.43,284.7406,284.4203,284.5173,6659.0
2024-03-06 13:45:00,293.12,293.12,292.57,292.69,8533.0,284.5368,284.5368,284.0029,284.1193,8533.0
2024-03-06 13:50:00,292.64,292.87,292.57,292.78,5805.0,284.0708,284.2941,284.0029,284.2067,5805.0
2024-03-06 13:55:00,292.78,293.04,292.78,293.01,8148.0,284.2067,284.4591,284.2067,284.43,8148.0
2024-03-06 14:00:00,292.98,293.02,292.81,292.85,8560.0,284.4009,284.4397,284.2358,284.2747,8560.0
2024-03-06 14:05:00,292.82,293.05,292.75,292.75,4121.0,284.2455,284.4688,284.1776,284.1776,4121.0
2024-03-06 14:10:00,292.69,292.69,292.28,292.33,8939.0,284.1193,284.1193,283.7214,283.7699,8939.0
2024-03-06 14:15:00,292.23,292.46,292.15,292.34,8469.0,283.6728,283.8961,283.5952,283.7796,8469.0
2024-03-06 14:20:00,292.3,292.62,292.3,292.59,8071.0,283.7408,284.0514,283.7408,284.0223,8071.0
2024-03-06 14:25:00,292.62,292.77,292.44,292.75,4953.0,284.0514,284.197,283.8767,284.1776,4953.0
2024-03-06 14:30:00,292.7,292.81,292.55,292.81,9913.0,284.1291,284.2358,283.9834,284.2358,9913.0
2024-03-06 14:35:00,292.8,292.84,292.63,292.74,4961.0,284.2261,284.265,284.0611,284.1679,4961.0
2024-03-06 14:40:00,292.69,292.76,292.59,292.59,6676.0,284.1193,284.1873,284.0223,284.0223,6676.0
2024-03-06 14:45:00,292.61,292.75,292.52,292.75,7656.0,284.0417,284.1776,283.9543,284.1776,7656.0
2024-03-06 14:50:00,292.78,292.96,292.76,292.86,5411.0,284.2067,284.3814,284.1873,284.2844,5411.0
2024-03-06 14:55:00,292.86,292.86,292.62,292.75,11122.0,284.2844,284.2844,284.0514,284.1776,11122.0
2024-03-06 15:00:00,292.72,292.86,292.65,292.81,9523.0,284.1485,284.2844,284.0805,284.2358,9523.0
2024-03-06 15:05:00,292.81,292.82,292.69,292.7,5722.0,284.2358,284.2455,284.1193,284.1291,5722.0
2024-03-06 15:10:00,292.69,292.79,292.29,292.31,6766.0,284.1193,284.2164,283.7311,283.7505,6766.0
2024-03-06 15:15:00,292.35,292.65,292.35,292.45,8617.0,283.7893,284.0805,283.7893,283.8864,8617.0
2024-03-06 15:20:00,292.43,292.49,292.33,292.42,6574.0,283.867,283.9252,283.7699,283.8573,6574.0
2024-03-06 15:25:00,292.49,292.73,292.41,292.71,10525.0,283.9252,284.1582,283.8475,284.1388,10525.0
2024-03-06 15:30:00,292.73,292.9,292.73,292.82,13162.0,284.1582,284.3232,284.1582,284.2455,13162.0
2024-03-06 15:35:00,292.81,293.18,292.72,293.11,13778.0,284.2358,284.595,284.1485,284.527,13778.0
2024-03-06 15:40:00,293.16,293.24,292.88,292.92,25532.0,284.5756,284.6532,284.3038,284.3426,25532.0
2024-03-06 15:45:00,292.87,293.02,292.79,292.93,17154.0,284.2941,284.4397,284.2164,284.3523,17154.0
2024-03-06 15:50:00,292.87,293.04,292.65,292.94,25659.0,284.2941,284.4591,284.0805,284.362,25659.0
2024-03-06 15:55:00,292.98,293.31,292.77,293.01,109635.0,284.4009,284.7212,284.197,284.43,109635.0
2024-03-07 09:30:00,294.2,294.76,293.38,293.6,52734.0,285.5851,286.1287,284.7891,285.0027,52734.0
2024-03-07 09:35:00,293.6,293.9,293.06,293.42,10180.0,285.0027,285.2939,284.4785,284.828,10180.0
2024-03-07 09:40:00,293.91,294.13,293.49,293.73,20950.0,285.3036,285.5172,284.8959,285.1289,20950.0
2024-03-07 09:45:00,293.73,294.36,293.48,294.35,8644.0,285.1289,285.7404,284.8862,285.7307,8644.0
2024-03-07 09:50:00,294.31,294.57,294.04,294.5,6329.0,285.6919,285.9443,285.4298,285.8763,6329.0
2024-03-07 09:55:00,294.59,294.92,294.45,294.92,12011.0,285.9637,286.284,285.8278,286.284,12011.0
2024-03-07 10:00:00,294.83,294.84,294.43,294.56,10492.0,286.1967,286.2064,285.8084,285.9346,10492.0
2024-03-07 10:05:00,294.59,294.59,294.25,294.35,9048.0,285.9637,285.9637,285.6337,285.7307,9048.0
2024-03-07 10:10:00,294.32,294.49,294.2,294.28,5283.0,285.7016,285.8666,285.5851,285.6628,5283.0
2024-03-07 10:15:00,294.26,294.34,293.98,294.12,7875.0,285.6434,285.721,285.3716,285.5075,7875.0
2024-03-07 10:20:00,294.06,294.06,293.83,294.04,4665.0,285.4492,285.4492,285.226,285.4298,4665.0
2024-03-07 10:25:00,293.96,294.54,293.96,294.51,18795.0,285.3522,285.9152,285.3522,285.8861,18795.0
2024-03-07 10:30:00,294.53,294.56,294.18,294.31,5250.0,285.9055,285.9346,285.5657,285.6919,5250.0
2024-03-07 10:35:00,294.27,294.38,294.13,294.14,6245.0,285.6531,285.7599,285.5172,285.5269,6245.0
2024-03-07 10:40:00,294.15,294.25,294.01,294.02,15637.0,285.5366,285.6337,285.4007,285.4104,15637.0
2024-03-07 10:45:00,294.06,294.24,293.89,294.18,11645.0,285.4492,285.624,285.2842,285.5657,11645.0
2024-03-07 10:50:00,294.21,294.65,294.2,294.36,37847.0,285.5948,286.022,285.5851,285.7404,37847.0
2024-03-07 10:55:00,294.31,294.39,294.19,294.26,8681.0,285.6919,285.7696,285.5754,285.6434,8681.0
2024-03-07 11:00:00,294.34,294.43,294.21,294.36,15905.0,285.721,285.8084,285.5948,285.7404,15905.0
2024-03-07 11:05:00,294.33,294.5,294.25,294.34,4980.0,285.7113,285.8763,285.6337,285.721,4980.0
2024-03-07 11:10:00,294.32,294.41,294.2,294.3,10525.0,285.7016,285.789,285.5851,285.6822,10525.0
2024-03-07 11:15:00,294.25,294.36,294.25,294.3,7443.0,285.6337,285.7404,285.6337,285.6822,7443.0
2024-03-07 11:20:00,294.26,294.42,294.24,294.35,5870.0,285.6434,285.7987,285.624,285.7307,5870.0
2024-03-07 11:25:00,294.29,294.34,294.05,294.05,8999.0,285.6725,285.721,285.4395,285.4395,8999.0
2024-03-07 11:30:00,293.93,293.99,293.56,293.57,7559.0,285.323,285.3813,284.9639,284.9736,7559.0
2024-03-07 11:35:00,293.54,293.54,293.28,293.29,6632.0,284.9445,284.9445,284.6921,284.7018,6632.0
2024-03-07 11:40:00,293.34,293.36,292.83,292.99,11069.0,284.7503,284.7697,284.2552,284.4106,11069.0
2024-03-07 11:45:00,292.94,293.0,292.81,292.84,6787.0,284.362,284.4203,284.2358,284.265,6787.0
2024-03-07 11:50:00,292.85,293.16,292.85,293.15,6279.0,284.2747,284.5756,284.2747,284.5659,6279.0
2024-03-07 11:55:00,293.19,293.33,293.13,293.2,3486.0,284.6047,284.7406,284.5465,284.6144,3486.0
2024-03-07 12:00:00,293.15,293.15,292.89,292.94,7393.0,284.5659,284.5659,284.3135,284.362,7393.0
2024-03-07 12:05:00,292.89,292.9,292.5,292.5,5706.0,284.3135,284.3232,283.9349,283.9349,5706.0
2024-03-07 12:10:00,292.49,292.72,292.4,292.57,7948.0,283.9252,284.1485,283.8378,284.0029,7948.0
2024-03-07 12:15:00,292.54,292.75,292.51,292.72,8373.0,283.9737,284.1776,283.9446,284.1485,8373.0
2024-03-07 12:20:00,292.69,292.89,292.57,292.89,4262.0,284.1193,284.3135,284.0029,284.3135,4262.0
2024-03-07 12:25:00,292.99,293.12,292.78,292.99,26651.0,284.4106,284.5368,284.2067,284.4106,26651.0
2024-03-07 12:30:00,292.91,293.01,292.82,292.93,9835.0,284.3329,284.43,284.2455,284.3523,9835.0
2024-03-07 12:35:00,292.87,293.01,292.84,292.84,7485.0,284.2941,284.43,284.265,284.265,7485.0
2024-03-07 12:40:00,292.79,292.84,292.59,292.68,4548.0,284.2164,284.265,284.0223,284.1096,4548.0
2024-03-07 12:45:00,292.68,292.82,292.52,292.63,6113.0,284.1096,284.2455,283.9543,284.0611,6113.0
2024-03-07 12:50:00,292.63,292.8,292.55,292.75,7067.0,284.0611,284.2261,283.9834,284.1776,7067.0
2024-03-07 12:55:00,292.72,292.72,292.5,292.67,7444.0,284.1485,284.1485,283.9349,284.0999,7444.0
2024-03-07 13:00:00,292.7,292.85,292.64,292.82,5709.0,284.1291,284.2747,284.0708,284.2455,5709.0
2024-03-07 13:05:00,292.8,293.0,292.68,293.0,8165.0,284.2261,284.4203,284.1096,284.4203,8165.0
2024-03-07 13:10:00,293.04,293.1,292.96,292.98,3765.0,284.4591,284.5173,284.3814,284.4009,3765.0
2024-03-07 13:15:00,292.93,293.07,292.92,293.04,5248.0,284.3523,284.4882,284.3426,284.4591,5248.0
2024-03-07 13:20:00,293.04,293.22,292.98,293.21,4090.0,284.4591,284.6338,284.4009,284.6241,4090.0
2024-03-07 13:25:00,293.21,293.26,292.99,293.17,10276.0,284.6241,284.6727,284.4106,284.5853,10276.0
2024-03-07 13:30:00,293.2,293.27,293.0,293.08,29020.0,284.6144,284.6824,284.4203,284.4979,29020.0
2024-03-07 13:35:00,293.04,293.07,292.85,292.99,5600.0,284.4591,284.4882,284.2747,284.4106,5600.0
2024-03-07 13:40:00,292.95,293.12,292.63,293.05,14865.0,284.3717,284.5368,284.0611,284.4688,14865.0
2024-03-07 13:45:00,293.06,293.27,293.04,293.18,5793.0,284.4785,284.6824,284.4591,284.595,5793.0
2024-03-07 13:50:00,293.21,293.39,293.19,293.36,7075.0,284.6241,284.7988,284.6047,284.7697,7075.0
2024-03-07 13:55:00,293.36,293.46,293.27,293.4,9221.0,284.7697,284.8668,284.6824,284.8086,9221.0
2024-03-07 14:00:00,293.43,293.43,293.18,293.27,12097.0,284.8377,284.8377,284.595,284.6824,12097.0
2024-03-07 14:05:00,293.24,293.24,293.08,293.15,7197.0,284.6532,284.6532,284.4979,284.5659,7197.0
2024-03-07 14:10:00,293.1,293.28,293.09,293.28,9727.0,284.5173,284.6921,284.5076,284.6921,9727.0
2024-03-07 14:15:00,293.29,293.29,292.9,292.9,7550.0,284.7018,284.7018,284.3232,284.3232,7550.0
2024-03-07 14:20:00,292.97,293.03,292.63,292.66,8578.0,284.3911,284.4494,284.0611,284.0902,8578.0
2024-03-07 14:25:00,292.69,292.7,292.55,292.64,9494.0,284.1193,284.1291,283.9834,284.0708,9494.0
2024-03-07 14:30:00,292.61,292.68,292.54,292.58,15507.0,284.0417,284.1096,283.9737,284.0126,15507.0
2024-03-07 14:35:00,292.58,292.62,292.44,292.51,9786.0,284.0126,284.0514,283.8767,283.9446,9786.0
2024-03-07 14:40:00,292.57,292.69,292.42,292.42,6423.0,284.0029,284.1193,283.8573,283.8573,6423.0
2024-03-07 14:45:00,292.42,292.54,292.32,292.5,7324.0,283.8573,283.9737,283.7602,283.9349,7324.0
2024-03-07 14:50:00,292.51,292.55,292.2,292.2,4303.0,283.9446,283.9834,283.6437,283.6437,4303.0
2024-03-07 14:55:00,292.17,292.28,291.95,292.08,15105.0,283.6146,283.7214,283.401,283.5272,15105.0
2024-03-07 15:00:00,292.08,292.08,291.74,291.99,13880.0,283.5272,283.5272,283.1972,283.4398,13880.0
2024-03-07 15:05:00,291.98,291.98,291.73,291.91,6657.0,283.4301,283.4301,283.1875,283.3622,6657.0
2024-03-07 15:10:00,291.92,292.28,291.89,292.27,8664.0,283.3719,283.7214,283.3428,283.7116,8664.0
2024-03-07 15:15:00,292.22,292.27,292.07,292.23,11641.0,283.6631,283.7116,283.5175,283.6728,11641.0
2024-03-07 15:20:00,292.23,292.32,292.15,292.24,9200.0,283.6728,283.7602,283.5952,283.6825,9200.0
2024-03-07 15:25:00,292.25,292.39,292.12,292.17,14529.0,283.6922,283.8281,283.566,283.6146,14529.0
2024-03-07 15:30:00,292.13,292.13,291.95,292.04,16939.0,283.5757,283.5757,283.401,283.4884,16939.0
2024-03-07 15:35:00,292.03,292.09,291.91,291.91,10752.0,283.4787,283.5369,283.3622,283.3622,10752.0
2024-03-07 15:40:00,291.89,292.2,291.89,291.96,31969.0,283.3428,283.6437,283.3428,283.4107,31969.0
2024-03-07 15:45:00,291.95,291.95,291.81,291.81,17239.0,283.401,283.401,283.2651,283.2651,17239.0
2024-03-07 15:50:00,291.75,291.76,291.26,291.51,66324.0,283.2069,283.2166,282.7312,282.9739,66324.0
2024-03-07 15:55:00,291.52,291.59,291.03,291.1,112528.0,282.9836,283.0516,282.508,282.5759,112528.0
2024-03-08 09:30:00,290.04,290.6,289.3,289.3,47422.0,281.5469,282.0905,280.8286,280.8286,47422.0
2024-03-08 09:35:00,289.15,290.22,289.15,290.04,15514.0,280.683,281.7217,280.683,281.5469,15514.0
2024-03-08 09:40:00,289.94,290.33,289.75,290.15,17447.0,281.4499,281.8285,281.2654,281.6537,17447.0
2024-03-08 09:45:00,290.18,290.76,290.17,290.48,9532.0,281.6828,282.2459,281.6731,281.9741,9532.0
2024-03-08 09:50:00,290.47,290.77,290.34,290.76,27580.0,281.9644,282.2556,281.8382,282.2459,27580.0
2024-03-08 09:55:00,290.76,291.17,290.72,291.13,14234.0,282.2459,282.6439,282.207,282.605,14234.0
2024-03-08 10:00:00,291.11,291.19,290.74,290.84,15495.0,282.5856,282.6633,282.2264,282.3235,15495.0
2024-03-08 10:05:00,290.86,290.92,290.33,290.57,10330.0,282.3429,282.4012,281.8285,282.0614,10330.0
2024-03-08 10:10:00,290.47,290.63,290.25,290.31,6384.0,281.9644,282.1197,281.7508,281.809,6384.0
2024-03-08 10:15:00,290.28,290.28,289.55,289.63,15574.0,281.7799,281.7799,281.0713,281.149,15574.0
2024-03-08 10:20:00,289.68,289.7,289.16,289.31,27568.0,281.1975,281.2169,280.6927,280.8383,27568.0
2024-03-08 10:25:00,289.43,289.52,289.02,289.03,11174.0,280.9548,281.0422,280.5568,280.5665,11174.0
2024-03-08 10:30:00,289.07,289.25,288.83,289.08,12741.0,280.6053,280.7801,280.3724,280.6151,12741.0
2024-03-08 10:35:00,289.07,289.34,288.96,289.31,6910.0,280.6053,280.8674,280.4986,280.8383,6910.0
2024-03-08 10:40:00,289.26,289.43,289.17,289.4,9040.0,280.7898,280.9548,280.7024,280.9257,9040.0
2024-03-08 10:45:00,289.38,289.74,289.35,289.71,11436.0,280.9063,281.2557,280.8771,281.2266,11436.0
2024-03-08 10:50:00,289.68,289.8,289.41,289.75,8681.0,281.1975,281.314,280.9354,281.2654,8681.0
2024-03-08 10:55:00,289.78,289.99,289.61,289.99,9818.0,281.2946,281.4984,281.1295,281.4984,9818.0
2024-03-08 11:00:00,289.96,290.07,289.85,289.94,19493.0,281.4693,281.5761,281.3625,281.4499,19493.0
2024-03-08 11:05:00,289.98,290.16,289.74,289.99,36006.0,281.4887,281.6634,281.2557,281.4984,36006.0
2024-03-08 11:10:00,289.94,289.94,289.16,289.3,23648.0,281.4499,281.4499,280.6927,280.8286,23648.0
2024-03-08 11:15:00,289.34,289.92,289.3,289.74,32782.0,280.8674,281.4305,280.8286,281.2557,32782.0
2024-03-08 11:20:00,289.79,289.91,289.7,289.85,12899.0,281.3043,281.4208,281.2169,281.3625,12899.0
2024-03-08 11:25:00,289.86,290.38,289.74,290.36,15440.0,281.3722,281.877,281.2557,281.8576,15440.0
2024-03-08 11:30:00,290.43,290.82,290.28,290.33,14914.0,281.9255,282.3041,281.7799,281.8285,14914.0
2024-03-08 11:35:00,290.33,290.39,290.14,290.2,26180.0,281.8285,281.8867,281.644,281.7023,26180.0
2024-03-08 11:40:00,290.2,290.2,289.87,290.15,21745.0,281.7023,281.7023,281.3819,281.6537,21745.0
2024-03-08 11:45:00,290.1,290.54,289.97,290.54,15665.0,281.6052,282.0323,281.479,282.0323,15665.0
2024-03-08 11:50:00,290.57,290.63,290.44,290.6,7149.0,282.0614,282.1197,281.9352,282.0905,7149.0
2024-03-08 11:55:00,290.52,290.53,290.23,290.33,8566.0,282.0129,282.0226,281.7314,281.8285,8566.0
2024-03-08 12:00:00,290.39,290.75,290.39,290.74,8172.0,281.8867,282.2362,281.8867,282.2264,8172.0
2024-03-08 12:05:00,290.68,290.8,290.5,290.74,5328.0,282.1682,282.2847,281.9935,282.2264,5328.0
2024-03-08 12:10:00,290.68,290.79,290.52,290.66,10950.0,282.1682,282.275,282.0129,282.1488,10950.0
2024-03-08 12:15:00,290.63,290.73,290.58,290.67,7995.0,282.1197,282.2167,282.0711,282.1585,7995.0
2024-03-08 12:20:00,290.65,290.92,290.58,290.92,7504.0,282.1391,282.4012,282.0711,282.4012,7504.0
2024-03-08 12:25:00,290.91,291.02,290.68,290.81,12037.0,282.3915,282.4982,282.1682,282.2944,12037.0
2024-03-08 12:30:00,290.88,290.88,290.44,290.56,9272.0,282.3623,282.3623,281.9352,282.0517,9272.0
2024-03-08 12:35:00,290.62,290.67,290.39,290.62,8816.0,282.11,282.1585,281.8867,282.11,8816.0
2024-03-08 12:40:00,290.63,290.8,290.59,290.62,6952.0,282.1197,282.2847,282.0808,282.11,6952.0
2024-03-08 12:45:00,290.61,290.67,290.47,290.59,8942.0,282.1003,282.1585,281.9644,282.0808,8942.0
2024-03-08 12:50:00,290.63,290.69,290.32,290.33,9697.0,282.1197,282.1779,281.8187,281.8285,9697.0
2024-03-08 12:55:00,290.3,290.52,290.22,290.48,11792.0,281.7993,282.0129,281.7217,281.9741,11792.0
2024-03-08 13:00:00,290.52,290.57,290.17,290.44,12152.0,282.0129,282.0614,281.6731,281.9352,12152.0
2024-03-08 13:05:00,290.4,290.64,290.35,290.64,4962.0,281.8964,282.1294,281.8479,282.1294,4962.0
2024-03-08 13:10:00,290.64,290.72,290.58,290.59,6282.0,282.1294,282.207,282.0711,282.0808,6282.0
2024-03-08 13:15:00,290.62,291.01,290.62,290.92,11145.0,282.11,282.4885,282.11,282.4012,11145.0
2024-03-08 13:20:00,290.94,291.06,290.78,291.01,11172.0,282.4206,282.5371,282.2653,282.4885,11172.0
2024-03-08 13:25:00,291.05,291.24,290.85,291.24,30080.0,282.5274,282.7118,282.3332,282.7118,30080.0
2024-03-08 13:30:00,291.19,291.29,291.06,291.2,13783.0,282.6633,282.7603,282.5371,282.673,13783.0
2024-03-08 13:35:00,291.2,291.24,291.02,291.08,15726.0,282.673,282.7118,282.4982,282.5565,15726.0
2024-03-08 13:40:00,291.04,291.46,290.91,291.41,30889.0,282.5177,282.9254,282.3915,282.8768,30889.0
2024-03-08 13:45:00,291.42,291.71,291.37,291.71,12372.0,282.8865,283.168,282.838,283.168,12372.0
2024-03-08 13:50:00,291.7,291.71,291.38,291.48,20320.0,283.1583,283.168,282.8477,282.9448,20320.0
2024-03-08 13:55:00,291.56,291.7,291.47,291.62,9907.0,283.0224,283.1583,282.9351,283.0807,9907.0
2024-03-08 14:00:00,291.56,291.87,291.54,291.85,13632.0,283.0224,283.3234,283.003,283.3039,13632.0
2024-03-08 14:05:00,291.84,291.86,291.7,291.78,12898.0,283.2942,283.3137,283.1583,283.236,12898.0
2024-03-08 14:10:00,291.79,291.97,291.71,291.96,16174.0,283.2457,283.4204,283.168,283.4107,16174.0
2024-03-08 14:15:00,291.94,292.19,291.85,292.09,22475.0,283.3913,283.634,283.3039,283.5369,22475.0
2024-03-08 14:20:00,292.14,292.67,292.14,292.66,13754.0,283.5855,284.0999,283.5855,284.0902,13754.0
2024-03-08 14:25:00,292.67,292.92,292.47,292.87,16029.0,284.0999,284.3426,283.9058,284.2941,16029.0
2024-03-08 14:30:00,292.86,292.91,292.65,292.71,19035.0,284.2844,284.3329,284.0805,284.1388,19035.0
2024-03-08 14:35:00,292.71,293.1,292.66,292.9,46054.0,284.1388,284.5173,284.0902,284.3232,46054.0
2024-03-08 14:40:00,292.9,293.06,292.63,293.0,24451.0,284.3232,284.4785,284.0611,284.4203,24451.0
2024-03-08 14:45:00,293.0,293.02,292.48,292.95,33377.0,284.4203,284.4397,283.9155,284.3717,33377.0
2024-03-08 14:50:00,292.98,293.33,292.98,293.32,20396.0,284.4009,284.7406,284.4009,284.7309,20396.0
2024-03-08 14:55:00,293.3,293.35,293.07,293.17,16744.0,284.7115,284.76,284.4882,284.5853,16744.0
2024-03-08 15:00:00,293.2,293.48,293.18,293.43,17718.0,284.6144,284.8862,284.595,284.8377,17718.0
2024-03-08 15:05:00,293.38,293.42,293.13,293.15,13455.0,284.7891,284.828,284.5465,284.5659,13455.0
2024-03-08 15:10:00,293.16,293.16,292.75,292.87,20146.0,284.5756,284.5756,284.1776,284.2941,20146.0
2024-03-08 15:15:00,292.88,293.1,292.88,292.93,12358.0,284.3038,284.5173,284.3038,284.3523,12358.0
2024-03-08 15:20:00,292.92,293.04,292.75,292.95,16160.0,284.3426,284.4591,284.1776,284.3717,16160.0
2024-03-08 15:25:00,292.98,293.0,292.3,292.43,32533.0,284.4009,284.4203,283.7408,283.867,32533.0
2024-03-08 15:30:00,292.38,292.85,292.28,292.75,19612.0,283.8184,284.2747,283.7214,284.1776,19612.0
2024-03-08 15:35:00,292.75,292.85,292.49,292.49,20523.0,284.1776,284.2747,283.9252,283.9252,20523.0
2024-03-08 15:40:00,292.47,292.61,292.44,292.56,22730.0,283.9058,284.0417,283.8767,283.9932,22730.0
2024-03-08 15:45:00,292.56,292.79,292.51,292.52,44345.0,283.9932,284.2164,283.9446,283.9543,44345.0
2024-03-08 15:50:00,292.62,292.78,292.56,292.65,34743.0,284.0514,284.2067,283.9932,284.0805,34743.0
2024-03-08 15:55:00,292.62,292.71,292.32,292.56,98799.0,284.0514,284.1388,283.7602,283.9932,98799.0
2024-03-11 09:30:00,292.15,294.55,292.15,294.32,84401.0,283.5952,285.9249,283.5952,285.7016,84401.0
2024-03-11 09:35:00,294.26,294.35,292.81,293.18,20600.0,285.6434,285.7307,284.2358,284.595,20600.0
2024-03-11 09:40:00,293.28,293.61,292.9,293.07,22922.0,284.6921,285.0124,284.3232,284.4882,22922.0
2024-03-11 09:45:00,292.97,293.12,292.74,292.95,11858.0,284.3911,284.5368,284.1679,284.3717,11858.0
2024-03-11 09:50:00,292.99,293.83,292.98,293.65,30324.0,284.4106,285.226,284.4009,285.0512,30324.0
2024-03-11 09:55:00,293.67,294.16,293.45,294.11,13375.0,285.0707,285.5463,284.8571,285.4978,13375.0
2024-03-11 10:00:00,294.05,294.12,293.45,293.65,19723.0,285.4395,285.5075,284.8571,285.0512,19723.0
2024-03-11 10:05:00,293.65,293.65,292.78,292.85,8797.0,285.0512,285.0512,284.2067,284.2747,8797.0
2024-03-11 10:10:00,292.78,292.86,292.23,292.26,27212.0,284.2067,284.2844,283.6728,283.7019,27212.0
2024-03-11 10:15:00,292.3,292.79,292.17,292.71,33891.0,283.7408,284.2164,283.6146,284.1388,33891.0
2024-03-11 10:20:00,292.73,292.9,292.29,292.34,8404.0,284.1582,284.3232,283.7311,283.7796,8404.0
2024-03-11 10:25:00,292.34,292.34,291.87,292.22,12097.0,283.7796,283.7796,283.3234,283.6631,12097.0
2024-03-11 10:30:00,292.15,292.52,292.15,292.47,16147.0,283.5952,283.9543,283.5952,283.9058,16147.0
2024-03-11 10:35:00,292.5,292.69,292.36,292.37,18516.0,283.9349,284.1193,283.799,283.8087,18516.0
2024-03-11 10:40:00,292.31,292.74,292.22,292.22,16353.0,283.7505,284.1679,283.6631,283.6631,16353.0
2024-03-11 10:45:00,292.2,292.34,292.02,292.14,11734.0,283.6437,283.7796,283.469,283.5855,11734.0
2024-03-11 10:50:00,292.15,292.41,292.06,292.22,15977.0,283.5952,283.8475,283.5078,283.6631,15977.0
2024-03-11 10:55:00,292.16,292.7,292.14,292.67,19302.0,283.6049,284.1291,283.5855,284.0999,19302.0
2024-03-11 11:00:00,292.67,292.72,292.44,292.53,15884.0,284.0999,284.1485,283.8767,283.964,15884.0
2024-03-11 11:05:00,292.53,292.72,292.47,292.67,12049.0,283.964,284.1485,283.9058,284.0999,12049.0
2024-03-11 11:10:00,292.71,292.74,292.54,292.65,13618.0,284.1388,284.1679,283.9737,284.0805,13618.0
2024-03-11 11:15:00,292.65,292.82,292.58,292.73,6715.0,284.0805,284.2455,284.0126,284.1582,6715.0
2024-03-11 11:20:00,292.69,292.83,292.65,292.79,5781.0,284.1193,284.2552,284.0805,284.2164,5781.0
2024-03-11 11:25:00,292.88,293.09,292.72,292.82,13397.0,284.3038,284.5076,284.1485,284.2455,13397.0
2024-03-11 11:30:00,292.78,293.14,292.6,293.06,7175.0,284.2067,284.5562,284.032,284.4785,7175.0
2024-03-11 11:35:00,293.06,293.43,293.06,293.34,7394.0,284.4785,284.8377,284.4785,284.7503,7394.0
2024-03-11 11:40:00,293.34,293.53,293.24,293.53,6922.0,284.7503,284.9347,284.6532,284.9347,6922.0
2024-03-11 11:45:00,293.5,293.9,293.5,293.9,7854.0,284.9056,285.2939,284.9056,285.2939,7854.0
2024-03-11 11:50:00,293.85,293.95,293.62,293.71,7546.0,285.2454,285.3425,285.0221,285.1095,7546.0
2024-03-11 11:55:00,293.72,293.96,293.68,293.78,9871.0,285.1192,285.3522,285.0804,285.1774,9871.0
2024-03-11 12:00:00,293.8,294.06,293.74,294.06,13088.0,285.1968,285.4492,285.1386,285.4492,13088.0
2024-03-11 12:05:00,294.06,294.31,293.94,294.26,19037.0,285.4492,285.6919,285.3327,285.6434,19037.0
2024-03-11 12:10:00,294.28,294.41,294.12,294.37,7746.0,285.6628,285.789,285.5075,285.7502,7746.0
2024-03-11 12:15:00,294.28,294.39,294.12,294.13,7589.0,285.6628,285.7696,285.5075,285.5172,7589.0
2024-03-11 12:20:00,294.13,294.18,294.02,294.1,9603.0,285.5172,285.5657,285.4104,285.4881,9603.0
2024-03-11 12:25:00,294.11,294.3,294.06,294.2,14110.0,285.4978,285.6822,285.4492,285.5851,14110.0
2024-03-11 12:30:00,294.18,294.29,294.11,294.11,6719.0,285.5657,285.6725,285.4978,285.4978,6719.0
2024-03-11 12:35:00,294.13,294.23,294.1,294.11,4308.0,285.5172,285.6143,285.4881,285.4978,4308.0
2024-03-11 12:40:00,294.13,294.43,294.08,294.35,14784.0,285.5172,285.8084,285.4686,285.7307,14784.0
2024-03-11 12:45:00,294.35,294.5,294.29,294.48,6780.0,285.7307,285.8763,285.6725,285.8569,6780.0
2024-03-11 12:50:00,294.42,294.52,294.4,294.46,4803.0,285.7987,285.8958,285.7793,285.8375,4803.0
2024-03-11 12:55:00,294.42,294.44,294.23,294.3,8393.0,285.7987,285.8181,285.6143,285.6822,8393.0
2024-03-11 13:00:00,294.34,294.58,294.34,294.54,10357.0,285.721,285.954,285.721,285.9152,10357.0
2024-03-11 13:05:00,294.53,294.53,294.32,294.38,8070.0,285.9055,285.9055,285.7016,285.7599,8070.0
2024-03-11 13:10:00,294.38,294.38,294.15,294.29,7146.0,285.7599,285.7599,285.5366,285.6725,7146.0
2024-03-11 13:15:00,294.29,294.82,294.29,294.82,11019.0,285.6725,286.187,285.6725,286.187,11019.0
2024-03-11 13:20:00,294.87,294.93,294.68,294.72,12480.0,286.2355,286.2938,286.0511,286.0899,12480.0
2024-03-11 13:25:00,294.72,294.84,294.55,294.79,8787.0,286.0899,286.2064,285.9249,286.1579,8787.0
2024-03-11 13:30:00,294.81,294.96,294.8,294.8,8410.0,286.1773,286.3229,286.1676,286.1676,8410.0
2024-03-11 13:35:00,294.85,294.89,294.62,294.8,10787.0,286.2161,286.2549,285.9928,286.1676,10787.0
2024-03-11 13:40:00,294.77,294.84,294.68,294.71,12211.0,286.1384,286.2064,286.0511,286.0802,12211.0
2024-03-11 13:45:00,294.71,294.85,294.67,294.69,9727.0,286.0802,286.2161,286.0414,286.0608,9727.0
2024-03-11 13:50:00,294.68,294.84,294.66,294.68,9251.0,286.0511,286.2064,286.0317,286.0511,9251.0
2024-03-11 13:55:00,294.71,295.09,294.69,295.09,17614.0,286.0802,286.4491,286.0608,286.4491,17614.0
2024-03-11 14:00:00,295.12,295.15,295.0,295.07,19586.0,286.4782,286.5073,286.3617,286.4297,19586.0
2024-03-11 14:05:00,295.09,295.29,295.03,295.29,15847.0,286.4491,286.6432,286.3908,286.6432,15847.0
2024-03-11 14:10:00,295.28,295.43,295.15,295.24,10140.0,286.6335,286.7791,286.5073,286.5947,10140.0
2024-03-11 14:15:00,295.25,295.32,294.98,295.24,37187.0,286.6044,286.6723,286.3423,286.5947,37187.0
2024-03-11 14:20:00,295.28,295.36,295.09,295.31,11290.0,286.6335,286.7112,286.4491,286.6626,11290.0
2024-03-11 14:25:00,295.34,295.42,295.28,295.33,14757.0,286.6917,286.7694,286.6335,286.682,14757.0
2024-03-11 14:30:00,295.32,295.45,295.16,295.28,6605.0,286.6723,286.7985,286.517,286.6335,6605.0
2024-03-11 14:35:00,295.28,295.35,295.18,295.19,18516.0,286.6335,286.7015,286.5364,286.5461,18516.0
2024-03-11 14:40:00,295.19,295.42,295.17,295.4,9214.0,286.5461,286.7694,286.5267,286.75,9214.0
2024-03-11 14:45:00,295.42,295.42,295.2,295.21,8322.0,286.7694,286.7694,286.5558,286.5656,8322.0
2024-03-11 14:50:00,295.2,295.34,295.2,295.24,13329.0,286.5558,286.6917,286.5558,286.5947,13329.0
2024-03-11 14:55:00,295.24,295.38,295.23,295.28,7814.0,286.5947,286.7306,286.585,286.6335,7814.0
2024-03-11 15:00:00,295.29,295.34,295.1,295.11,11105.0,286.6432,286.6917,286.4588,286.4685,11105.0
2024-03-11 15:05:00,295.11,295.31,295.09,295.27,9064.0,286.4685,286.6626,286.4491,286.6238,9064.0
2024-03-11 15:10:00,295.25,295.35,295.09,295.12,6716.0,286.6044,286.7015,286.4491,286.4782,6716.0
2024-03-11 15:15:00,295.17,295.22,295.0,295.07,10167.0,286.5267,286.5753,286.3617,286.4297,10167.0
2024-03-11 15:20:00,295.05,295.35,295.04,295.29,9378.0,286.4102,286.7015,286.4005,286.6432,9378.0
2024-03-11 15:25:00,295.3,295.35,295.11,295.13,11138.0,286.6529,286.7015,286.4685,286.4879,11138.0
2024-03-11 15:30:00,295.1,295.19,295.0,295.02,12932.0,286.4588,286.5461,286.3617,286.3811,12932.0
2024-03-11 15:35:00,295.1,295.18,294.89,295.03,14936.0,286.4588,286.5364,286.2549,286.3908,14936.0
2024-03-11 15:40:00,295.07,295.33,295.06,295.27,20128.0,286.4297,286.682,286.4199,286.6238,20128.0
2024-03-11 15:45:00,295.26,295.34,294.96,294.96,26490.0,286.6141,286.6917,286.3229,286.3229,26490.0
2024-03-11 15:50:00,294.94,295.08,294.8,294.81,38226.0,286.3035,286.4394,286.1676,286.1773,38226.0
2024-03-11 15:55:00,294.81,295.02,294.69,294.85,88259.0,286.1773,286.3811,286.0608,286.2161,88259.0
2024-03-12 09:30:00,295.68,295.98,295.28,295.79,55059.0,287.0218,287.313,286.6335,287.1286,55059.0
2024-03-12 09:35:00,295.83,295.83,294.94,294.98,7894.0,287.1674,287.1674,286.3035,286.3423,7894.0
2024-03-12 09:40:00,295.08,295.25,294.68,295.06,7096.0,286.4394,286.6044,286.0511,286.4199,7096.0
2024-03-12 09:45:00,295.12,295.17,294.65,295.14,8197.0,286.4782,286.5267,286.022,286.4976,8197.0
2024-03-12 09:50:00,295.06,295.44,294.91,294.93,7804.0,286.4199,286.7888,286.2743,286.2938,7804.0
2024-03-12 09:55:00,294.94,295.48,294.94,295.4,9755.0,286.3035,286.8276,286.3035,286.75,9755.0
2024-03-12 10:00:00,295.59,295.7,294.93,295.05,12429.0,286.9344,287.0412,286.2938,286.4102,12429.0
2024-03-12 10:05:00,295.03,295.11,294.51,294.69,17316.0,286.3908,286.4685,285.8861,286.0608,17316.0
2024-03-12 10:10:00,294.65,294.72,294.44,294.68,9956.0,286.022,286.0899,285.8181,286.0511,9956.0
2024-03-12 10:15:00,294.7,294.87,294.36,294.48,9457.0,286.0705,286.2355,285.7404,285.8569,9457.0
2024-03-12 10:20:00,294.44,294.81,294.42,294.75,10459.0,285.8181,286.1773,285.7987,286.119,10459.0
2024-03-12 10:25:00,294.86,294.9,294.67,294.88,6962.0,286.2258,286.2646,286.0414,286.2452,6962.0
2024-03-12 10:30:00,294.9,295.66,294.9,295.66,22004.0,286.2646,287.0024,286.2646,287.0024,22004.0
2024-03-12 10:35:00,295.68,296.0,295.57,296.0,15662.0,287.0218,287.3324,286.915,287.3324,15662.0
2024-03-12 10:40:00,296.01,296.24,295.9,295.93,18029.0,287.3421,287.5654,287.2354,287.2645,18029.0
2024-03-12 10:45:00,295.99,296.09,295.76,295.96,6594.0,287.3227,287.4198,287.0994,287.2936,6594.0
2024-03-12 10:50:00,295.95,296.36,295.82,296.22,11510.0,287.2839,287.6819,287.1577,287.546,11510.0
2024-03-12 10:55:00,296.18,296.25,295.7,295.76,9855.0,287.5072,287.5751,287.0412,287.0994,9855.0
2024-03-12 11:00:00,295.8,295.82,295.39,295.39,9693.0,287.1383,287.1577,286.7403,286.7403,9693.0
2024-03-12 11:05:00,295.37,295.75,295.22,295.75,9737.0,286.7209,287.0897,286.5753,287.0897,9737.0
2024-03-12 11:10:00,295.75,295.98,295.49,295.91,8748.0,287.0897,287.313,286.8374,287.2451,8748.0
2024-03-12 11:15:00,295.77,296.01,295.69,295.72,12942.0,287.1092,287.3421,287.0315,287.0606,12942.0
2024-03-12 11:20:00,295.58,295.69,295.3,295.38,10888.0,286.9247,287.0315,286.6529,286.7306,10888.0
2024-03-12 11:25:00,295.46,295.51,295.16,295.18,3544.0,286.8082,286.8568,286.517,286.5364,3544.0
2024-03-12 11:30:00,295.18,295.4,295.13,295.36,7915.0,286.5364,286.75,286.4879,286.7112,7915.0
2024-03-12 11:35:00,295.28,295.85,295.28,295.63,8860.0,286.6335,287.1868,286.6335,286.9733,8860.0
2024-03-12 11:40:00,295.66,295.8,295.33,295.42,6964.0,287.0024,287.1383,286.682,286.7694,6964.0
2024-03-12 11:45:00,295.47,295.48,295.1,295.1,5815.0,286.8179,286.8276,286.4588,286.4588,5815.0
2024-03-12 11:50:00,295.11,295.4,295.1,295.38,6499.0,286.4685,286.75,286.4588,286.7306,6499.0
2024-03-12 11:55:00,295.38,295.42,295.18,295.33,5257.0,286.7306,286.7694,286.5364,286.682,5257.0
2024-03-12 12:00:00,295.34,295.34,295.06,295.08,5587.0,286.6917,286.6917,286.4199,286.4394,5587.0
2024-03-12 12:05:00,295.0,295.09,294.95,295.08,5959.0,286.3617,286.4491,286.3132,286.4394,5959.0
2024-03-12 12:10:00,295.06,295.1,294.89,294.89,4369.0,286.4199,286.4588,286.2549,286.2549,4369.0
2024-03-12 12:15:00,294.98,295.02,294.84,294.97,4972.0,286.3423,286.3811,286.2064,286.3326,4972.0
2024-03-12 12:20:00,294.97,295.02,294.83,295.0,6363.0,286.3326,286.3811,286.1967,286.3617,6363.0
2024-03-12 12:25:00,295.04,295.05,294.84,294.87,5206.0,286.4005,286.4102,286.2064,286.2355,5206.0
2024-03-12 12:30:00,294.88,294.88,294.55,294.55,9583.0,286.2452,286.2452,285.9249,285.9249,9583.0
2024-03-12 12:35:00,294.54,294.7,294.33,294.43,8970.0,285.9152,286.0705,285.7113,285.8084,8970.0
2024-03-12 12:40:00,294.43,294.49,294.13,294.13,6461.0,285.8084,285.8666,285.5172,285.5172,6461.0
2024-03-12 12:45:00,294.0,294.16,293.88,294.05,13711.0,285.391,285.5463,285.2745,285.4395,13711.0
2024-03-12 12:50:00,294.11,294.2,293.91,294.08,11050.0,285.4978,285.5851,285.3036,285.4686,11050.0
2024-03-12 12:55:00,294.03,294.07,293.9,293.96,12574.0,285.4201,285.4589,285.2939,285.3522,12574.0
2024-03-12 13:00:00,293.99,294.05,293.64,293.68,8723.0,285.3813,285.4395,285.0415,285.0804,8723.0
2024-03-12 13:05:00,293.72,293.85,293.6,293.64,7614.0,285.1192,285.2454,285.0027,285.0415,7614.0
2024-03-12 13:10:00,293.61,293.84,293.54,293.79,11130.0,285.0124,285.2357,284.9445,285.1871,11130.0
2024-03-12 13:15:00,293.8,293.92,293.75,293.85,9150.0,285.1968,285.3133,285.1483,285.2454,9150.0
2024-03-12 13:20:00,293.91,294.01,293.86,293.9,7429.0,285.3036,285.4007,285.2551,285.2939,7429.0
2024-03-12 13:25:00,293.94,294.0,293.74,293.81,7918.0,285.3327,285.391,285.1386,285.2066,7918.0
2024-03-12 13:30:00,293.83,294.0,293.8,293.94,9193.0,285.226,285.391,285.1968,285.3327,9193.0
2024-03-12 13:35:00,293.96,294.34,293.96,294.29,7337.0,285.3522,285.721,285.3522,285.6725,7337.0
2024-03-12 13:40:00,294.32,294.32,294.05,294.2,13120.0,285.7016,285.7016,285.4395,285.5851,13120.0
2024-03-12 13:45:00,294.19,294.24,294.08,294.1,8589.0,285.5754,285.624,285.4686,285.4881,8589.0
2024-03-12 13:50:00,294.11,294.43,294.11,294.36,9996.0,285.4978,285.8084,285.4978,285.7404,9996.0
2024-03-12 13:55:00,294.44,294.57,294.41,294.41,3083.0,285.8181,285.9443,285.789,285.789,3083.0
2024-03-12 14:00:00,294.39,294.59,294.33,294.45,17191.0,285.7696,285.9637,285.7113,285.8278,17191.0
2024-03-12 14:05:00,294.59,294.68,294.49,294.55,4422.0,285.9637,286.0511,285.8666,285.9249,4422.0
2024-03-12 14:10:00,294.55,294.67,294.52,294.65,3944.0,285.9249,286.0414,285.8958,286.022,3944.0
2024-03-12 14:15:00,294.59,294.64,294.52,294.58,3809.0,285.9637,286.0122,285.8958,285.954,3809.0
2024-03-12 14:20:00,294.56,294.68,294.54,294.61,4629.0,285.9346,286.0511,285.9152,285.9831,4629.0
2024-03-12 14:25:00,294.58,294.67,294.55,294.66,11093.0,285.954,286.0414,285.9249,286.0317,11093.0
2024-03-12 14:30:00,294.63,294.81,294.58,294.76,16625.0,286.0025,286.1773,285.954,286.1287,16625.0
2024-03-12 14:35:00,294.76,294.8,294.52,294.55,8371.0,286.1287,286.1676,285.8958,285.9249,8371.0
2024-03-12 14:40:00,294.55,294.55,294.17,294.28,6814.0,285.9249,285.9249,285.556,285.6628,6814.0
2024-03-12 14:45:00,294.31,294.61,294.28,294.57,9507.0,285.6919,285.9831,285.6628,285.9443,9507.0
2024-03-12 14:50:00,294.51,294.74,294.47,294.64,10742.0,285.8861,286.1093,285.8472,286.0122,10742.0
2024-03-12 14:55:00,294.63,294.8,294.63,294.67,8445.0,286.0025,286.1676,286.0025,286.0414,8445.0
2024-03-12 15:00:00,294.66,294.99,294.65,294.97,9351.0,286.0317,286.352,286.022,286.3326,9351.0
2024-03-12 15:05:00,294.94,295.01,294.82,294.93,7811.0,286.3035,286.3714,286.187,286.2938,7811.0
2024-03-12 15:10:00,294.91,295.04,294.91,294.92,5828.0,286.2743,286.4005,286.2743,286.284,5828.0
2024-03-12 15:15:00,294.96,295.03,294.84,294.95,9848.0,286.3229,286.3908,286.2064,286.3132,9848.0
2024-03-12 15:20:00,294.91,294.98,294.79,294.98,9410.0,286.2743,286.3423,286.1579,286.3423,9410.0
2024-03-12 15:25:00,294.94,295.02,294.88,294.99,8286.0,286.3035,286.3811,286.2452,286.352,8286.0
2024-03-12 15:30:00,294.95,294.95,294.74,294.77,6744.0,286.3132,286.3132,286.1093,286.1384,6744.0
2024-03-12 15:35:00,294.76,294.83,294.64,294.75,10501.0,286.1287,286.1967,286.0122,286.119,10501.0
2024-03-12 15:40:00,294.74,294.89,294.69,294.72,20389.0,286.1093,286.2549,286.0608,286.0899,20389.0
2024-03-12 15:45:00,294.7,294.76,294.34,294.38,22122.0,286.0705,286.1287,285.721,285.7599,22122.0
2024-03-12 15:50:00,294.29,294.55,294.25,294.42,29966.0,285.6725,285.9249,285.6337,285.7987,29966.0
2024-03-12 15:55:00,294.4,294.49,294.1,294.24,95270.0,285.7793,285.8666,285.4881,285.624,95270.0
2024-03-13 09:30:00,292.26,293.47,289.21,289.71,150828.0,283.7019,284.8765,280.7412,281.2266,150828.0
2024-03-13 09:35:00,289.74,291.06,287.68,287.69,106051.0,281.2557,282.5371,279.2561,279.2658,106051.0
2024-03-13 09:40:00,287.69,288.0,286.67,287.69,92830.0,279.2658,279.5667,278.2756,279.2658,92830.0
2024-03-13 09:45:00,287.7,288.98,286.93,287.12,66138.0,279.2755,280.518,278.528,278.7124,66138.0
2024-03-13 09:50:00,287.01,287.28,286.1,287.05,61518.0,278.6057,278.8678,277.7223,278.6445,61518.0
2024-03-13 09:55:00,287.2,288.26,286.99,287.97,53038.0,278.7901,279.8191,278.5863,279.5376,53038.0
2024-03-13 10:00:00,288.05,288.92,287.94,288.2,38425.0,279.6152,280.4597,279.5084,279.7608,38425.0
2024-03-13 10:05:00,288.18,288.31,287.63,287.84,18436.0,279.7414,279.8676,279.2075,279.4114,18436.0
2024-03-13 10:10:00,287.8,287.94,287.17,287.2,26064.0,279.3725,279.5084,278.761,278.7901,26064.0
2024-03-13 10:15:00,287.17,287.26,286.41,286.6,36539.0,278.761,278.8484,278.0232,278.2077,36539.0
2024-03-13 10:20:00,286.58,287.15,286.5,286.58,15734.0,278.1883,278.7416,278.1106,278.1883,15734.0
2024-03-13 10:25:00,286.58,286.87,286.31,286.52,58969.0,278.1883,278.4698,277.9262,278.13,58969.0
2024-03-13 10:30:00,286.51,287.07,286.06,286.2,18978.0,278.1203,278.6639,277.6835,277.8194,18978.0
2024-03-13 10:35:00,286.22,286.28,285.2,285.26,44248.0,277.8388,277.897,276.8487,276.9069,44248.0
2024-03-13 10:40:00,285.34,285.46,284.9,285.11,54575.0,276.9846,277.1011,276.5575,276.7613,54575.0
2024-03-13 10:45:00,285.12,285.79,284.94,285.3,45570.0,276.771,277.4214,276.5963,276.9457,45570.0
2024-03-13 10:50:00,285.36,285.49,285.13,285.19,28003.0,277.004,277.1302,276.7807,276.839,28003.0
2024-03-13 10:55:00,285.22,286.06,285.05,286.05,27409.0,276.8681,277.6835,276.7031,277.6738,27409.0
2024-03-13 11:00:00,286.03,286.23,285.48,285.62,31838.0,277.6544,277.8485,277.1205,277.2564,31838.0
2024-03-13 11:05:00,285.55,285.55,285.03,285.2,25314.0,277.1884,277.1884,276.6836,276.8487,25314.0
2024-03-13 11:10:00,285.23,285.23,284.82,285.21,43700.0,276.8778,276.8778,276.4798,276.8584,43700.0
2024-03-13 11:15:00,285.21,285.75,285.13,285.52,20212.0,276.8584,277.3826,276.7807,277.1593,20212.0
2024-03-13 11:20:00,285.53,285.88,285.44,285.44,21614.0,277.169,277.5088,277.0816,277.0816,21614.0
2024-03-13 11:25:00,285.44,285.45,285.1,285.11,20722.0,277.0816,277.0914,276.7516,276.7613,20722.0
2024-03-13 11:30:00,285.1,285.44,285.04,285.37,20981.0,276.7516,277.0816,276.6934,277.0137,20981.0
2024-03-13 11:35:00,285.35,285.52,284.71,284.78,33326.0,276.9943,277.1593,276.373,276.441,33326.0
2024-03-13 11:40:00,284.83,285.05,284.37,284.5,25457.0,276.4895,276.7031,276.043,276.1692,25457.0
2024-03-13 11:45:00,284.46,284.51,284.13,284.5,32184.0,276.1303,276.1789,275.81,276.1692,32184.0
2024-03-13 11:50:00,284.5,284.67,283.95,284.28,36229.0,276.1692,276.3342,275.6353,275.9556,36229.0
2024-03-13 11:55:00,284.35,284.44,283.93,283.95,20462.0,276.0236,276.1109,275.6159,275.6353,20462.0
2024-03-13 12:00:00,283.91,284.58,283.9,284.21,23175.0,275.5964,276.2468,275.5867,275.8877,23175.0
2024-03-13 12:05:00,284.17,284.51,284.08,284.19,27215.0,275.8488,276.1789,275.7615,275.8682,27215.0
2024-03-13 12:10:00,284.36,284.55,284.18,284.24,16661.0,276.0333,276.2177,275.8585,275.9168,16661.0
2024-03-13 12:15:00,284.19,284.7,284.04,284.66,17862.0,275.8682,276.3633,275.7226,276.3245,17862.0
2024-03-13 12:20:00,284.66,284.87,284.46,284.66,25086.0,276.3245,276.5283,276.1303,276.3245,25086.0
2024-03-13 12:25:00,284.76,284.93,284.68,284.86,13248.0,276.4216,276.5866,276.3439,276.5186,13248.0
2024-03-13 12:30:00,284.91,285.35,284.77,285.31,25864.0,276.5672,276.9943,276.4313,276.9555,25864.0
2024-03-13 12:35:00,285.36,285.37,284.93,284.93,20589.0,277.004,277.0137,276.5866,276.5866,20589.0
2024-03-13 12:40:00,284.88,284.88,284.4,284.4,17263.0,276.538,276.538,276.0721,276.0721,17263.0
2024-03-13 12:45:00,284.44,284.51,284.13,284.37,20822.0,276.1109,276.1789,275.81,276.043,20822.0
2024-03-13 12:50:00,284.47,284.63,284.23,284.32,15523.0,276.14,276.2954,275.9071,275.9944,15523.0
2024-03-13 12:55:00,284.3,284.47,284.11,284.16,14561.0,275.975,276.14,275.7906,275.8391,14561.0
2024-03-13 13:00:00,284.19,284.53,284.0,284.43,19703.0,275.8682,276.1983,275.6838,276.1012,19703.0
2024-03-13 13:05:00,284.5,284.71,284.31,284.42,15231.0,276.1692,276.373,275.9847,276.0915,15231.0
2024-03-13 13:10:00,284.43,284.72,284.25,284.66,13618.0,276.1012,276.3827,275.9265,276.3245,13618.0
2024-03-13 13:15:00,284.62,284.76,284.31,284.33,11930.0,276.2857,276.4216,275.9847,276.0041,11930.0
2024-03-13 13:20:00,284.42,284.96,284.42,284.94,7179.0,276.0915,276.6157,276.0915,276.5963,7179.0
2024-03-13 13:25:00,284.93,285.33,284.85,285.18,27258.0,276.5866,276.9749,276.5089,276.8293,27258.0
2024-03-13 13:30:00,285.11,285.3,284.83,285.01,25866.0,276.7613,276.9457,276.4895,276.6642,25866.0
2024-03-13 13:35:00,285.03,285.05,284.65,284.68,16796.0,276.6836,276.7031,276.3148,276.3439,16796.0
2024-03-13 13:40:00,284.63,285.09,284.57,284.87,23317.0,276.2954,276.7419,276.2371,276.5283,23317.0
2024-03-13 13:45:00,284.84,284.96,284.31,284.39,13515.0,276.4992,276.6157,275.9847,276.0624,13515.0
2024-03-13 13:50:00,284.36,284.38,284.09,284.28,19643.0,276.0333,276.0527,275.7712,275.9556,19643.0
2024-03-13 13:55:00,284.31,284.72,284.31,284.43,30600.0,275.9847,276.3827,275.9847,276.1012,30600.0
2024-03-13 14:00:00,284.39,284.55,284.1,284.1,15389.0,276.0624,276.2177,275.7809,275.7809,15389.0
2024-03-13 14:05:00,284.14,285.0,284.09,284.31,24386.0,275.8197,276.6545,275.7712,275.9847,24386.0
2024-03-13 14:10:00,284.31,284.36,284.06,284.22,21432.0,275.9847,276.0333,275.7421,275.8974,21432.0
2024-03-13 14:15:00,284.3,284.64,284.1,284.5,30587.0,275.975,276.3051,275.7809,276.1692,30587.0
2024-03-13 14:20:00,284.46,284.66,284.4,284.42,26148.0,276.1303,276.3245,276.0721,276.0915,26148.0
2024-03-13 14:25:00,284.49,284.51,284.02,284.07,18504.0,276.1595,276.1789,275.7032,275.7518,18504.0
2024-03-13 14:30:00,284.11,284.4,284.0,284.4,23151.0,275.7906,276.0721,275.6838,276.0721,23151.0
2024-03-13 14:35:00,284.3,284.38,284.17,284.18,32397.0,275.975,276.0527,275.8488,275.8585,32397.0
2024-03-13 14:40:00,284.23,284.5,284.14,284.33,40876.0,275.9071,276.1692,275.8197,276.0041,40876.0
2024-03-13 14:45:00,284.29,284.63,284.25,284.45,17670.0,275.9653,276.2954,275.9265,276.1206,17670.0
2024-03-13 14:50:00,284.38,284.63,284.27,284.57,16956.0,276.0527,276.2954,275.9459,276.2371,16956.0
2024-03-13 14:55:00,284.54,284.54,284.18,284.34,23855.0,276.208,276.208,275.8585,276.0139,23855.0
2024-03-13 15:00:00,284.32,284.32,283.87,283.97,36642.0,275.9944,275.9944,275.5576,275.6547,36642.0
2024-03-13 15:05:00,283.95,284.21,283.75,283.91,28135.0,275.6353,275.8877,275.4411,275.5964,28135.0
2024-03-13 15:10:00,283.94,283.99,283.71,283.91,19808.0,275.6256,275.6741,275.4023,275.5964,19808.0
2024-03-13 15:15:00,283.94,284.36,283.94,284.25,25251.0,275.6256,276.0333,275.6256,275.9265,25251.0
2024-03-13 15:20:00,284.26,284.5,284.2,284.48,21172.0,275.9362,276.1692,275.878,276.1498,21172.0
2024-03-13 15:25:00,284.5,284.59,283.62,283.81,29700.0,276.1692,276.2565,275.3149,275.4994,29700.0
2024-03-13 15:30:00,283.81,284.21,283.64,283.86,25529.0,275.4994,275.8877,275.3344,275.5479,25529.0
2024-03-13 15:35:00,283.88,284.05,283.6,283.65,62843.0,275.5673,275.7323,275.2955,275.3441,62843.0
2024-03-13 15:40:00,283.6,283.61,283.34,283.4,63673.0,275.2955,275.3052,275.0431,275.1014,63673.0
2024-03-13 15:45:00,283.34,283.43,283.12,283.15,84055.0,275.0431,275.1305,274.8296,274.8587,84055.0
2024-03-13 15:50:00,283.12,283.2,282.6,282.89,97231.0,274.8296,274.9072,274.3248,274.6063,97231.0
2024-03-13 15:55:00,282.92,283.21,282.73,282.86,274385.0,274.6354,274.9169,274.451,274.5772,274385.0
2024-03-14 09:30:00,282.42,282.52,280.8,281.38,95488.0,274.1501,274.2471,272.5775,273.1405,95488.0
2024-03-14 09:35:00,281.39,281.39,279.33,279.87,101339.0,273.1502,273.1502,271.1506,271.6747,101339.0
2024-03-14 09:40:00,279.84,280.19,279.46,279.75,40826.0,271.6456,271.9854,271.2768,271.5583,40826.0
2024-03-14 09:45:00,279.68,279.75,279.23,279.48,63827.0,271.4903,271.5583,271.0535,271.2962,63827.0
2024-03-14 09:50:00,279.5,279.55,278.92,279.02,51215.0,271.3156,271.3641,270.7526,270.8496,51215.0
2024-03-14 09:55:00,279.01,279.55,279.01,279.12,39681.0,270.8399,271.3641,270.8399,270.9467,39681.0
2024-03-14 10:00:00,279.05,279.08,277.82,278.0,73895.0,270.8788,270.9079,269.6848,269.8595,73895.0
2024-03-14 10:05:00,278.01,278.84,277.94,278.74,54589.0,269.8692,270.6749,269.8013,270.5778,54589.0
2024-03-14 10:10:00,278.69,278.86,277.93,278.2,32603.0,270.5293,270.6943,269.7916,270.0536,32603.0
2024-03-14 10:15:00,278.23,278.93,278.09,278.73,20945.0,270.0828,270.7623,269.9469,270.5681,20945.0
2024-03-14 10:20:00,278.7,279.17,278.5,279.1,30455.0,270.539,270.9952,270.3449,270.9273,30455.0
2024-03-14 10:25:00,279.02,279.52,279.01,279.52,133976.0,270.8496,271.335,270.8399,271.335,133976.0
2024-03-14 10:30:00,279.57,279.91,279.36,279.79,27788.0,271.3835,271.7136,271.1797,271.5971,27788.0
2024-03-14 10:35:00,279.85,280.6,279.77,280.09,42197.0,271.6553,272.3834,271.5777,271.8883,42197.0
2024-03-14 10:40:00,280.09,280.09,279.38,279.51,34032.0,271.8883,271.8883,271.1991,271.3253,34032.0
2024-03-14 10:45:00,279.46,280.05,279.3,279.88,31066.0,271.2768,271.8495,271.1214,271.6845,31066.0
2024-03-14 10:50:00,279.99,280.45,279.74,279.97,62335.0,271.7912,272.2378,271.5486,271.7718,62335.0
2024-03-14 10:55:00,279.9,280.16,279.8,279.9,60404.0,271.7039,271.9563,271.6068,271.7039,60404.0
2024-03-14 11:00:00,279.9,280.32,279.9,280.32,52591.0,271.7039,272.1116,271.7039,272.1116,52591.0
2024-03-14 11:05:00,280.34,280.39,280.07,280.36,34517.0,272.131,272.1795,271.8689,272.1504,34517.0
2024-03-14 11:10:00,280.28,280.33,279.89,279.97,47583.0,272.0727,272.1213,271.6942,271.7718,47583.0
2024-03-14 11:15:00,279.97,280.27,279.87,280.25,43615.0,271.7718,272.063,271.6747,272.0436,43615.0
2024-03-14 11:20:00,280.21,280.44,280.16,280.28,21808.0,272.0048,272.2281,271.9563,272.0727,21808.0
2024-03-14 11:25:00,280.22,280.27,279.43,279.44,46284.0,272.0145,272.063,271.2476,271.2573,46284.0
2024-03-14 11:30:00,279.5,279.51,278.93,279.32,68118.0,271.3156,271.3253,270.7623,271.1409,68118.0
2024-03-14 11:35:00,279.25,279.66,279.16,279.58,29464.0,271.0729,271.4709,270.9855,271.3932,29464.0
2024-03-14 11:40:00,279.65,279.74,279.21,279.4,24009.0,271.4612,271.5486,271.0341,271.2185,24009.0
2024-03-14 11:45:00,279.44,279.61,279.28,279.36,19982.0,271.2573,271.4224,271.102,271.1797,19982.0
2024-03-14 11:50:00,279.41,279.57,279.26,279.34,16321.0,271.2282,271.3835,271.0826,271.1603,16321.0
2024-03-14 11:55:00,279.32,279.4,279.15,279.2,16471.0,271.1409,271.2185,270.9758,271.0244,16471.0
2024-03-14 12:00:00,279.2,279.42,279.01,279.38,33177.0,271.0244,271.2379,270.8399,271.1991,33177.0
2024-03-14 12:05:00,279.34,279.54,279.28,279.39,23319.0,271.1603,271.3544,271.102,271.2088,23319.0
2024-03-14 12:10:00,279.48,279.51,278.94,279.0,28128.0,271.2962,271.3253,270.772,270.8302,28128.0
2024-03-14 12:15:00,279.07,279.48,279.0,279.46,12317.0,270.8982,271.2962,270.8302,271.2768,12317.0
2024-03-14 12:20:00,279.51,279.95,279.4,279.9,18398.0,271.3253,271.7524,271.2185,271.7039,18398.0
2024-03-14 12:25:00,279.87,280.06,279.77,279.86,18582.0,271.6747,271.8592,271.5777,271.665,18582.0
2024-03-14 12:30:00,279.94,280.75,279.94,280.53,11614.0,271.7427,272.529,271.7427,272.3154,11614.0
2024-03-14 12:35:00,280.61,281.08,280.56,281.07,14712.0,272.3931,272.8493,272.3445,272.8396,14712.0
2024-03-14 12:40:00,281.06,281.08,280.49,280.55,17016.0,272.8299,272.8493,272.2766,272.3348,17016.0
2024-03-14 12:45:00,280.58,280.9,280.54,280.57,11153.0,272.364,272.6746,272.3251,272.3542,11153.0
2024-03-14 12:50:00,280.56,280.62,280.31,280.35,14504.0,272.3445,272.4028,272.1019,272.1407,14504.0
2024-03-14 12:55:00,280.39,280.4,280.07,280.08,11249.0,272.1795,272.1892,271.8689,271.8786,11249.0
2024-03-14 13:00:00,280.05,280.42,279.92,280.23,12111.0,271.8495,272.2086,271.7233,272.0242,12111.0
2024-03-14 13:05:00,280.19,280.19,279.97,280.15,17155.0,271.9854,271.9854,271.7718,271.9465,17155.0
2024-03-14 13:10:00,280.16,280.34,279.91,280.32,9526.0,271.9563,272.131,271.7136,272.1116,9526.0
2024-03-14 13:15:00,280.31,280.38,279.96,279.96,15036.0,272.1019,272.1698,271.7621,271.7621,15036.0
2024-03-14 13:20:00,279.95,280.4,279.92,280.28,11005.0,271.7524,272.1892,271.7233,272.0727,11005.0
2024-03-14 13:25:00,280.26,280.47,280.2,280.31,7920.0,272.0533,272.2572,271.9951,272.1019,7920.0
2024-03-14 13:30:00,280.29,280.31,279.86,280.02,19329.0,272.0824,272.1019,271.665,271.8204,19329.0
2024-03-14 13:35:00,280.04,280.21,279.87,280.15,8156.0,271.8398,272.0048,271.6747,271.9465,8156.0
2024-03-14 13:40:00,280.15,280.39,279.88,280.34,14351.0,271.9465,272.1795,271.6845,272.131,14351.0
2024-03-14 13:45:00,280.3,280.62,280.3,280.55,11276.0,272.0922,272.4028,272.0922,272.3348,11276.0
2024-03-14 13:50:00,280.52,280.84,280.43,280.72,9139.0,272.3057,272.6163,272.2183,272.4999,9139.0
2024-03-14 13:55:00,280.73,280.88,280.66,280.82,11234.0,272.5096,272.6552,272.4416,272.5969,11234.0
2024-03-14 14:00:00,280.87,281.09,280.79,280.86,8551.0,272.6455,272.859,272.5678,272.6358,8551.0
2024-03-14 14:05:00,280.82,281.13,280.81,281.11,11026.0,272.5969,272.8979,272.5872,272.8784,11026.0
2024-03-14 14:10:00,281.09,281.27,280.98,281.12,12912.0,272.859,273.0338,272.7522,272.8881,12912.0
2024-03-14 14:15:00,281.13,281.14,280.97,281.06,5535.0,272.8979,272.9076,272.7425,272.8299,5535.0
2024-03-14 14:20:00,281.1,281.1,280.89,280.91,8220.0,272.8687,272.8687,272.6649,272.6843,8220.0
2024-03-14 14:25:00,280.88,281.02,280.55,280.57,13385.0,272.6552,272.7911,272.3348,272.3542,13385.0
2024-03-14 14:30:00,280.54,280.7,280.2,280.7,11990.0,272.3251,272.4804,271.9951,272.4804,11990.0
2024-03-14 14:35:00,280.74,280.81,280.48,280.64,9690.0,272.5193,272.5872,272.2669,272.4222,9690.0
2024-03-14 14:40:00,280.58,280.82,280.58,280.77,10390.0,272.364,272.5969,272.364,272.5484,10390.0
2024-03-14 14:45:00,280.73,280.73,280.48,280.56,13884.0,272.5096,272.5096,272.2669,272.3445,13884.0
2024-03-14 14:50:00,280.53,280.86,280.53,280.78,26098.0,272.3154,272.6358,272.3154,272.5581,26098.0
2024-03-14 14:55:00,280.79,280.91,280.58,280.69,15683.0,272.5678,272.6843,272.364,272.4707,15683.0
2024-03-14 15:00:00,280.64,281.12,280.48,281.0,41133.0,272.4222,272.8881,272.2669,272.7717,41133.0
2024-03-14 15:05:00,281.0,281.18,280.57,280.63,13214.0,272.7717,272.9464,272.3542,272.4125,13214.0
2024-03-14 15:10:00,280.62,280.99,280.5,280.79,11692.0,272.4028,272.762,272.2863,272.5678,11692.0
2024-03-14 15:15:00,280.81,280.87,280.53,280.58,17153.0,272.5872,272.6455,272.3154,272.364,17153.0
2024-03-14 15:20:00,280.52,280.84,280.48,280.75,15511.0,272.3057,272.6163,272.2669,272.529,15511.0
2024-03-14 15:25:00,280.77,280.92,280.58,280.7,16230.0,272.5484,272.694,272.364,272.4804,16230.0
2024-03-14 15:30:00,280.69,280.77,280.48,280.74,27528.0,272.4707,272.5484,272.2669,272.5193,27528.0
2024-03-14 15:35:00,280.71,280.92,280.5,280.9,19842.0,272.4901,272.694,272.2863,272.6746,19842.0
2024-03-14 15:40:00,280.95,281.1,280.84,280.95,24625.0,272.7231,272.8687,272.6163,272.7231,24625.0
2024-03-14 15:45:00,280.99,281.38,280.99,281.38,30730.0,272.762,273.1405,272.762,273.1405,30730.0
2024-03-14 15:50:00,281.39,281.7,281.09,281.61,51475.0,273.1502,273.4512,272.859,273.3638,51475.0
2024-03-14 15:55:00,281.58,282.0,281.39,281.86,227188.0,273.3347,273.7424,273.1502,273.6065,227188.0
2024-03-15 09:30:00,281.89,284.23,281.54,283.06,753890.0,273.6356,275.9071,273.2958,274.7713,753890.0
2024-03-15 09:35:00,283.16,283.6,282.43,283.25,26334.0,274.8684,275.2955,274.1598,274.9558,26334.0
2024-03-15 09:40:00,283.27,283.56,282.98,283.31,31959.0,274.9752,275.2567,274.6937,275.014,31959.0
2024-03-15 09:45:00,283.33,283.79,282.79,282.93,46971.0,275.0334,275.48,274.5092,274.6451,46971.0
2024-03-15 09:50:00,282.87,283.14,281.4,281.4,20707.0,274.5869,274.849,273.1599,273.1599,20707.0
2024-03-15 09:55:00,281.22,281.44,280.74,280.74,20158.0,272.9852,273.1988,272.5193,272.5193,20158.0
2024-03-15 10:00:00,280.69,280.94,280.33,280.54,25300.0,272.4707,272.7134,272.1213,272.3251,25300.0
2024-03-15 10:05:00,280.54,281.05,280.4,280.79,29192.0,272.3251,272.8202,272.1892,272.5678,29192.0
2024-03-15 10:10:00,280.86,281.49,280.73,280.94,18933.0,272.6358,273.2473,272.5096,272.7134,18933.0
2024-03-15 10:15:00,280.91,281.21,280.77,280.9,12986.0,272.6843,272.9755,272.5484,272.6746,12986.0
2024-03-15 10:20:00,280.83,280.91,280.39,280.39,22876.0,272.6066,272.6843,272.1795,272.1795,22876.0
2024-03-15 10:25:00,280.47,280.47,280.08,280.38,20771.0,272.2572,272.2572,271.8786,272.1698,20771.0
2024-03-15 10:30:00,280.41,280.9,280.36,280.83,14645.0,272.1989,272.6746,272.1504,272.6066,14645.0
2024-03-15 10:35:00,280.77,280.9,280.25,280.47,22104.0,272.5484,272.6746,272.0436,272.2572,22104.0
2024-03-15 10:40:00,280.44,280.63,280.11,280.28,13778.0,272.2281,272.4125,271.9077,272.0727,13778.0
2024-03-15 10:45:00,280.28,280.38,280.01,280.29,14121.0,272.0727,272.1698,271.8106,272.0824,14121.0
2024-03-15 10:50:00,280.38,280.41,279.95,280.21,25712.0,272.1698,272.1989,271.7524,272.0048,25712.0
2024-03-15 10:55:00,280.16,280.27,279.92,280.19,39058.0,271.9563,272.063,271.7233,271.9854,39058.0
2024-03-15 11:00:00,280.18,280.66,280.18,280.59,19270.0,271.9757,272.4416,271.9757,272.3737,19270.0
2024-03-15 11:05:00,280.55,280.59,279.95,279.98,15852.0,272.3348,272.3737,271.7524,271.7815,15852.0
2024-03-15 11:10:00,279.94,279.95,279.67,279.71,16156.0,271.7427,271.7524,271.4806,271.5194,16156.0
2024-03-15 11:15:00,279.73,280.0,279.72,279.82,10552.0,271.5388,271.8009,271.5291,271.6262,10552.0
2024-03-15 11:20:00,279.89,280.02,279.68,279.91,15758.0,271.6942,271.8204,271.4903,271.7136,15758.0
2024-03-15 11:25:00,279.95,280.1,279.89,279.9,57772.0,271.7524,271.898,271.6942,271.7039,57772.0
2024-03-15 11:30:00,279.85,280.04,279.6,279.65,17501.0,271.6553,271.8398,271.4127,271.4612,17501.0
2024-03-15 11:35:00,279.62,279.87,279.62,279.75,11688.0,271.4321,271.6747,271.4321,271.5583,11688.0
2024-03-15 11:40:00,279.79,279.79,279.42,279.52,14145.0,271.5971,271.5971,271.2379,271.335,14145.0
2024-03-15 11:45:00,279.53,279.64,279.47,279.53,7221.0,271.3447,271.4515,271.2865,271.3447,7221.0
2024-03-15 11:50:00,279.55,280.02,279.55,279.92,11135.0,271.3641,271.8204,271.3641,271.7233,11135.0
2024-03-15 11:55:00,279.89,279.96,279.64,279.85,13244.0,271.6942,271.7621,271.4515,271.6553,13244.0
2024-03-15 12:00:00,279.93,279.99,279.88,279.92,7643.0,271.733,271.7912,271.6845,271.7233,7643.0
2024-03-15 12:05:00,279.9,280.06,279.82,279.95,13672.0,271.7039,271.8592,271.6262,271.7524,13672.0
2024-03-15 12:10:00,279.99,280.01,279.86,279.91,5217.0,271.7912,271.8106,271.665,271.7136,5217.0
2024-03-15 12:15:00,279.92,279.98,279.84,279.93,5490.0,271.7233,271.7815,271.6456,271.733,5490.0
2024-03-15 12:20:00,279.88,280.07,279.86,279.91,14618.0,271.6845,271.8689,271.665,271.7136,14618.0
2024-03-15 12:25:00,279.91,280.03,279.57,279.6,21291.0,271.7136,271.8301,271.3835,271.4127,21291.0
2024-03-15 12:30:00,279.62,279.93,279.58,279.85,20782.0,271.4321,271.733,271.3932,271.6553,20782.0
2024-03-15 12:35:00,279.81,279.95,279.54,279.79,18141.0,271.6165,271.7524,271.3544,271.5971,18141.0
2024-03-15 12:40:00,279.79,279.89,279.5,279.52,18534.0,271.5971,271.6942,271.3156,271.335,18534.0
2024-03-15 12:45:00,279.48,279.58,279.25,279.32,18686.0,271.2962,271.3932,271.0729,271.1409,18686.0
2024-03-15 12:50:00,279.41,279.41,278.94,279.1,15028.0,271.2282,271.2282,270.772,270.9273,15028.0
2024-03-15 12:55:00,279.09,279.09,278.88,278.95,8623.0,270.9176,270.9176,270.7137,270.7817,8623.0
2024-03-15 13:00:00,278.91,278.93,278.77,278.89,10876.0,270.7429,270.7623,270.607,270.7234,10876.0
2024-03-15 13:05:00,278.9,279.59,278.9,279.58,6189.0,270.7332,271.4029,270.7332,271.3932,6189.0
2024-03-15 13:10:00,279.61,279.98,279.61,279.8,13955.0,271.4224,271.7815,271.4224,271.6068,13955.0
2024-03-15 13:15:00,279.76,279.86,279.63,279.63,5173.0,271.568,271.665,271.4418,271.4418,5173.0
2024-03-15 13:20:00,279.67,279.96,279.67,279.82,12178.0,271.4806,271.7621,271.4806,271.6262,12178.0
2024-03-15 13:25:00,279.82,280.03,279.76,279.92,12814.0,271.6262,271.8301,271.568,271.7233,12814.0
2024-03-15 13:30:00,279.92,279.97,279.84,279.9,4422.0,271.7233,271.7718,271.6456,271.7039,4422.0
2024-03-15 13:35:00,279.92,279.94,279.72,279.79,6697.0,271.7233,271.7427,271.5291,271.5971,6697.0
2024-03-15 13:40:00,279.76,279.97,279.72,279.94,8372.0,271.568,271.7718,271.5291,271.7427,8372.0
2024-03-15 13:45:00,279.95,280.05,279.84,279.84,12136.0,271.7524,271.8495,271.6456,271.6456,12136.0
2024-03-15 13:50:00,279.84,280.02,279.78,280.0,6066.0,271.6456,271.8204,271.5874,271.8009,6066.0
2024-03-15 13:55:00,280.0,280.04,279.9,279.95,8175.0,271.8009,271.8398,271.7039,271.7524,8175.0
2024-03-15 14:00:00,279.95,279.97,279.81,279.86,7061.0,271.7524,271.7718,271.6165,271.665,7061.0
2024-03-15 14:05:00,279.86,279.88,279.71,279.78,10546.0,271.665,271.6845,271.5194,271.5874,10546.0
2024-03-15 14:10:00,279.76,279.82,279.69,279.69,19778.0,271.568,271.6262,271.5,271.5,19778.0
2024-03-15 14:15:00,279.67,279.89,279.66,279.71,11411.0,271.4806,271.6942,271.4709,271.5194,11411.0
2024-03-15 14:20:00,279.73,279.76,279.43,279.51,16450.0,271.5388,271.568,271.2476,271.3253,16450.0
2024-03-15 14:25:00,279.52,279.56,279.38,279.51,7937.0,271.335,271.3738,271.1991,271.3253,7937.0
2024-03-15 14:30:00,279.51,279.69,279.39,279.54,9654.0,271.3253,271.5,271.2088,271.3544,9654.0
2024-03-15 14:35:00,279.53,279.72,279.53,279.68,10873.0,271.3447,271.5291,271.3447,271.4903,10873.0
2024-03-15 14:40:00,279.69,279.94,279.63,279.63,16309.0,271.5,271.7427,271.4418,271.4418,16309.0
2024-03-15 14:45:00,279.62,279.62,279.13,279.23,18885.0,271.4321,271.4321,270.9564,271.0535,18885.0
2024-03-15 14:50:00,279.25,279.28,278.97,279.08,15348.0,271.0729,271.102,270.8011,270.9079,15348.0
2024-03-15 14:55:00,279.11,279.27,279.07,279.13,14295.0,270.937,271.0923,270.8982,270.9564,14295.0
2024-03-15 15:00:00,279.15,279.49,279.01,279.37,17637.0,270.9758,271.3059,270.8399,271.1894,17637.0
2024-03-15 15:05:00,279.32,279.42,279.1,279.38,9980.0,271.1409,271.2379,270.9273,271.1991,9980.0
2024-03-15 15:10:00,279.39,279.47,279.27,279.33,15859.0,271.2088,271.2865,271.0923,271.1506,15859.0
2024-03-15 15:15:00,279.41,279.42,279.16,279.19,12986.0,271.2282,271.2379,270.9855,271.0147,12986.0
2024-03-15 15:20:00,279.25,279.27,279.0,279.02,22831.0,271.0729,271.0923,270.8302,270.8496,22831.0
2024-03-15 15:25:00,279.0,279.22,278.95,279.01,42186.0,270.8302,271.0438,270.7817,270.8399,42186.0
2024-03-15 15:30:00,279.03,279.09,278.94,278.97,58340.0,270.8593,270.9176,270.772,270.8011,58340.0
2024-03-15 15:35:00,278.97,279.05,278.65,278.69,28118.0,270.8011,270.8788,270.4905,270.5293,28118.0
2024-03-15 15:40:00,278.68,278.75,278.52,278.63,38249.0,270.5196,270.5875,270.3643,270.4711,38249.0
2024-03-15 15:45:00,278.61,278.69,278.51,278.68,36131.0,270.4516,270.5293,270.3546,270.5196,36131.0
2024-03-15 15:50:00,278.67,278.72,278.38,278.5,43381.0,270.5099,270.5584,270.2284,270.3449,43381.0
2024-03-15 15:55:00,278.52,279.14,278.4,279.06,135817.0,270.3643,270.9661,270.2478,270.8885,135817.0
2024-03-18 09:30:00,279.47,280.3,278.79,278.81,75135.0,271.2865,272.0922,270.6264,270.6458,75135.0
2024-03-18 09:35:00,278.92,279.23,278.43,278.44,24104.0,270.7526,271.0535,270.2769,270.2866,24104.0
2024-03-18 09:40:00,278.46,279.65,278.34,279.35,19704.0,270.306,271.4612,270.1895,271.17,19704.0
2024-03-18 09:45:00,279.35,279.63,278.8,278.81,13612.0,271.17,271.4418,270.6361,270.6458,13612.0
2024-03-18 09:50:00,278.86,279.46,278.82,279.05,26825.0,270.6943,271.2768,270.6555,270.8788,26825.0
2024-03-18 09:55:00,279.04,279.2,278.86,279.17,12645.0,270.8691,271.0244,270.6943,270.9952,12645.0
2024-03-18 10:00:00,279.18,279.71,279.01,279.71,28721.0,271.005,271.5194,270.8399,271.5194,28721.0
2024-03-18 10:05:00,279.7,279.88,279.18,279.34,27280.0,271.5097,271.6845,271.005,271.1603,27280.0
2024-03-18 10:10:00,279.34,279.38,279.08,279.3,9859.0,271.1603,271.1991,270.9079,271.1214,9859.0
2024-03-18 10:15:00,279.32,279.38,279.02,279.09,8663.0,271.1409,271.1991,270.8496,270.9176,8663.0
2024-03-18 10:20:00,279.14,279.42,279.07,279.37,31811.0,270.9661,271.2379,270.8982,271.1894,31811.0
2024-03-18 10:25:00,279.37,279.37,278.9,278.94,22155.0,271.1894,271.1894,270.7332,270.772,22155.0
2024-03-18 10:30:00,278.95,279.34,278.9,279.14,28608.0,270.7817,271.1603,270.7332,270.9661,28608.0
2024-03-18 10:35:00,279.14,279.46,279.03,279.36,14108.0,270.9661,271.2768,270.8593,271.1797,14108.0
2024-03-18 10:40:00,279.34,279.34,278.65,278.75,20290.0,271.1603,271.1603,270.4905,270.5875,20290.0
2024-03-18 10:45:00,278.72,279.0,278.66,278.99,8859.0,270.5584,270.8302,270.5002,270.8205,8859.0
2024-03-18 10:50:00,278.92,279.26,278.85,279.26,11603.0,270.7526,271.0826,270.6846,271.0826,11603.0
2024-03-18 10:55:00,279.19,279.23,278.88,279.06,18234.0,271.0147,271.0535,270.7137,270.8885,18234.0
2024-03-18 11:00:00,279.07,279.41,278.99,279.38,40296.0,270.8982,271.2282,270.8205,271.1991,40296.0
2024-03-18 11:05:00,279.38,279.59,279.37,279.38,35026.0,271.1991,271.4029,271.1894,271.1991,35026.0
2024-03-18 11:10:00,279.37,279.75,279.35,279.7,40362.0,271.1894,271.5583,271.17,271.5097,40362.0
2024-03-18 11:15:00,279.72,280.04,279.7,279.99,23208.0,271.5291,271.8398,271.5097,271.7912,23208.0
2024-03-18 11:20:00,279.94,279.96,279.55,279.55,32454.0,271.7427,271.7621,271.3641,271.3641,32454.0
2024-03-18 11:25:00,279.55,279.55,279.04,279.04,26676.0,271.3641,271.3641,270.8691,270.8691,26676.0
2024-03-18 11:30:00,279.04,279.26,279.0,279.03,19753.0,270.8691,271.0826,270.8302,270.8593,19753.0
2024-03-18 11:35:00,278.99,279.14,278.74,278.84,31221.0,270.8205,270.9661,270.5778,270.6749,31221.0
2024-03-18 11:40:00,278.82,279.08,278.8,278.92,10282.0,270.6555,270.9079,270.6361,270.7526,10282.0
2024-03-18 11:45:00,278.92,279.12,278.83,279.11,8376.0,270.7526,270.9467,270.6652,270.937,8376.0
2024-03-18 11:50:00,279.12,279.2,278.92,279.0,24554.0,270.9467,271.0244,270.7526,270.8302,24554.0
2024-03-18 11:55:00,279.01,279.02,278.89,278.96,9462.0,270.8399,270.8496,270.7234,270.7914,9462.0
2024-03-18 12:00:00,278.95,279.08,278.85,278.95,9504.0,270.7817,270.9079,270.6846,270.7817,9504.0
2024-03-18 12:05:00,278.95,279.18,278.88,279.05,9558.0,270.7817,271.005,270.7137,270.8788,9558.0
2024-03-18 12:10:00,279.06,279.12,278.94,278.94,9709.0,270.8885,270.9467,270.772,270.772,9709.0
2024-03-18 12:15:00,278.97,279.0,278.86,278.93,11128.0,270.8011,270.8302,270.6943,270.7623,11128.0
2024-03-18 12:20:00,278.94,279.09,278.73,278.76,10266.0,270.772,270.9176,270.5681,270.5973,10266.0
2024-03-18 12:25:00,278.76,279.05,278.75,279.0,8349.0,270.5973,270.8788,270.5875,270.8302,8349.0
2024-03-18 12:30:00,278.98,278.98,278.83,278.84,8315.0,270.8108,270.8108,270.6652,270.6749,8315.0
2024-03-18 12:35:00,278.82,278.82,278.68,278.68,5011.0,270.6555,270.6555,270.5196,270.5196,5011.0
2024-03-18 12:40:00,278.72,279.09,278.71,279.09,9284.0,270.5584,270.9176,270.5487,270.9176,9284.0
2024-03-18 12:45:00,279.06,279.08,278.95,278.99,13432.0,270.8885,270.9079,270.7817,270.8205,13432.0
2024-03-18 12:50:00,278.99,279.1,278.93,278.99,14749.0,270.8205,270.9273,270.7623,270.8205,14749.0
2024-03-18 12:55:00,278.97,279.08,278.91,279.01,9908.0,270.8011,270.9079,270.7429,270.8399,9908.0
2024-03-18 13:00:00,278.98,279.15,278.87,278.94,26328.0,270.8108,270.9758,270.704,270.772,26328.0
2024-03-18 13:05:00,278.88,279.03,278.88,279.01,10113.0,270.7137,270.8593,270.7137,270.8399,10113.0
2024-03-18 13:10:00,279.01,279.09,278.96,279.08,10634.0,270.8399,270.9176,270.7914,270.9079,10634.0
2024-03-18 13:15:00,279.07,279.08,278.85,278.88,8847.0,270.8982,270.9079,270.6846,270.7137,8847.0
2024-03-18 13:20:00,278.86,278.88,278.69,278.85,16886.0,270.6943,270.7137,270.5293,270.6846,16886.0
2024-03-18 13:25:00,278.86,279.05,278.85,279.04,11499.0,270.6943,270.8788,270.6846,270.8691,11499.0
2024-03-18 13:30:00,279.06,279.1,278.89,278.95,17267.0,270.8885,270.9273,270.7234,270.7817,17267.0
2024-03-18 13:35:00,278.95,278.99,278.43,278.44,33154.0,270.7817,270.8205,270.2769,270.2866,33154.0
2024-03-18 13:40:00,278.44,278.45,278.25,278.4,18221.0,270.2866,270.2963,270.1022,270.2478,18221.0
2024-03-18 13:45:00,278.43,278.51,278.33,278.39,17211.0,270.2769,270.3546,270.1798,270.2381,17211.0
2024-03-18 13:50:00,278.4,278.51,278.38,278.48,13392.0,270.2478,270.3546,270.2284,270.3254,13392.0
2024-03-18 13:55:00,278.48,278.9,278.45,278.85,10727.0,270.3254,270.7332,270.2963,270.6846,10727.0
2024-03-18 14:00:00,278.82,278.93,278.71,278.88,13275.0,270.6555,270.7623,270.5487,270.7137,13275.0
2024-03-18 14:05:00,278.88,278.92,278.68,278.88,8142.0,270.7137,270.7526,270.5196,270.7137,8142.0
2024-03-18 14:10:00,278.84,278.9,278.71,278.76,15397.0,270.6749,270.7332,270.5487,270.5973,15397.0
2024-03-18 14:15:00,278.76,278.77,278.69,278.74,12642.0,270.5973,270.607,270.5293,270.5778,12642.0
2024-03-18 14:20:00,278.76,278.8,278.67,278.75,12146.0,270.5973,270.6361,270.5099,270.5875,12146.0
2024-03-18 14:25:00,278.76,279.03,278.74,278.91,14160.0,270.5973,270.8593,270.5778,270.7429,14160.0
2024-03-18 14:30:00,278.9,278.97,278.84,278.9,16384.0,270.7332,270.8011,270.6749,270.7332,16384.0
2024-03-18 14:35:00,278.93,278.93,278.8,278.81,16930.0,270.7623,270.7623,270.6361,270.6458,16930.0
2024-03-18 14:40:00,278.76,278.8,278.53,278.65,17267.0,270.5973,270.6361,270.374,270.4905,17267.0
2024-03-18 14:45:00,278.66,278.74,278.6,278.71,12755.0,270.5002,270.5778,270.4419,270.5487,12755.0
2024-03-18 14:50:00,278.73,278.76,278.61,278.75,21606.0,270.5681,270.5973,270.4516,270.5875,21606.0
2024-03-18 14:55:00,278.75,278.94,278.69,278.85,15363.0,270.5875,270.772,270.5293,270.6846,15363.0
2024-03-18 15:00:00,278.84,279.04,278.8,278.99,44037.0,270.6749,270.8691,270.6361,270.8205,44037.0
2024-03-18 15:05:00,278.97,278.99,278.88,278.96,22237.0,270.8011,270.8205,270.7137,270.7914,22237.0
2024-03-18 15:10:00,278.96,279.07,278.93,278.97,21593.0,270.7914,270.8982,270.7623,270.8011,21593.0
2024-03-18 15:15:00,278.97,279.1,278.96,279.09,23074.0,270.8011,270.9273,270.7914,270.9176,23074.0
2024-03-18 15:20:00,279.09,279.15,278.87,278.91,27015.0,270.9176,270.9758,270.704,270.7429,27015.0
2024-03-18 15:25:00,278.94,279.03,278.81,278.84,13950.0,270.772,270.8593,270.6458,270.6749,13950.0
2024-03-18 15:30:00,278.82,278.82,278.59,278.62,17027.0,270.6555,270.6555,270.4322,270.4613,17027.0
2024-03-18 15:35:00,278.59,278.63,278.46,278.46,18738.0,270.4322,270.4711,270.306,270.306,18738.0
2024-03-18 15:40:00,278.48,278.56,278.39,278.55,23376.0,270.3254,270.4031,270.2381,270.3934,23376.0
2024-03-18 15:45:00,278.55,278.55,278.16,278.19,32460.0,270.3934,270.3934,270.0148,270.0439,32460.0
2024-03-18 15:50:00,278.16,278.62,278.07,278.62,52936.0,270.0148,270.4613,269.9275,270.4613,52936.0
2024-03-18 15:55:00,278.66,278.67,278.32,278.6,111306.0,270.5002,270.5099,270.1701,270.4419,111306.0
2024-03-19 09:30:00,279.2,279.48,278.58,279.28,53861.0,271.0244,271.2962,270.4225,271.102,53861.0
2024-03-19 09:35:00,279.32,279.66,279.06,279.57,23945.0,271.1409,271.4709,270.8885,271.3835,23945.0
2024-03-19 09:40:00,279.57,280.2,279.57,280.0,10971.0,271.3835,271.9951,271.3835,271.8009,10971.0
2024-03-19 09:45:00,280.03,280.62,279.93,280.24,29938.0,271.8301,272.4028,271.733,272.0339,29938.0
2024-03-19 09:50:00,280.34,280.64,280.11,280.55,25279.0,272.131,272.4222,271.9077,272.3348,25279.0
2024-03-19 09:55:00,280.64,281.05,280.48,281.0,12017.0,272.4222,272.8202,272.2669,272.7717,12017.0
2024-03-19 10:00:00,281.0,281.38,280.89,281.23,32513.0,272.7717,273.1405,272.6649,272.9949,32513.0
2024-03-19 10:05:00,281.17,281.29,280.92,281.22,18249.0,272.9367,273.0532,272.694,272.9852,18249.0
2024-03-19 10:10:00,281.28,281.34,280.99,281.27,19380.0,273.0435,273.1017,272.762,273.0338,19380.0
2024-03-19 10:15:00,281.24,281.7,281.19,281.7,20653.0,273.0046,273.4512,272.9561,273.4512,20653.0
2024-03-19 10:20:00,281.78,282.25,281.66,281.97,37380.0,273.5288,273.9851,273.4123,273.7133,37380.0
2024-03-19 10:25:00,281.95,282.11,281.66,281.86,27896.0,273.6938,273.8492,273.4123,273.6065,27896.0
2024-03-19 10:30:00,281.9,282.24,281.76,282.11,25154.0,273.6453,273.9753,273.5094,273.8492,25154.0
2024-03-19 10:35:00,282.1,282.25,281.91,282.15,15838.0,273.8394,273.9851,273.655,273.888,15838.0
2024-03-19 10:40:00,282.19,282.58,282.18,282.58,13140.0,273.9268,274.3054,273.9171,274.3054,13140.0
2024-03-19 10:45:00,282.56,282.98,282.56,282.94,15316.0,274.286,274.6937,274.286,274.6548,15316.0
2024-03-19 10:50:00,282.86,283.06,282.63,282.63,32459.0,274.5772,274.7713,274.3539,274.3539,32459.0
2024-03-19 10:55:00,282.58,283.06,282.58,282.95,32276.0,274.3054,274.7713,274.3054,274.6646,32276.0
2024-03-19 11:00:00,283.0,283.13,282.83,282.95,33133.0,274.7131,274.8393,274.5481,274.6646,33133.0
2024-03-19 11:05:00,282.97,283.39,282.94,283.39,15281.0,274.684,275.0917,274.6548,275.0917,15281.0
2024-03-19 11:10:00,283.4,283.68,283.23,283.43,14323.0,275.1014,275.3732,274.9364,275.1305,14323.0
2024-03-19 11:15:00,283.49,283.5,283.07,283.19,14229.0,275.1887,275.1985,274.781,274.8975,14229.0
2024-03-19 11:20:00,283.14,283.23,282.93,283.1,25209.0,274.849,274.9364,274.6451,274.8102,25209.0
2024-03-19 11:25:00,283.13,283.15,282.66,282.8,13152.0,274.8393,274.8587,274.383,274.5189,13152.0
2024-03-19 11:30:00,282.78,283.15,282.72,283.1,23965.0,274.4995,274.8587,274.4413,274.8102,23965.0
2024-03-19 11:35:00,283.18,283.2,283.03,283.07,22476.0,274.8878,274.9072,274.7422,274.781,22476.0
2024-03-19 11:40:00,283.05,283.21,283.01,283.1,28680.0,274.7616,274.9169,274.7228,274.8102,28680.0
2024-03-19 11:45:00,283.05,283.16,282.98,283.16,15685.0,274.7616,274.8684,274.6937,274.8684,15685.0
2024-03-19 11:50:00,283.19,283.19,282.83,282.98,11516.0,274.8975,274.8975,274.5481,274.6937,11516.0
2024-03-19 11:55:00,283.01,283.23,282.93,283.23,11226.0,274.7228,274.9364,274.6451,274.9364,11226.0
2024-03-19 12:00:00,283.17,283.5,283.12,283.42,12111.0,274.8781,275.1985,274.8296,275.1208,12111.0
2024-03-19 12:05:00,283.42,283.44,283.18,283.25,6924.0,275.1208,275.1402,274.8878,274.9558,6924.0
2024-03-19 12:10:00,283.25,283.26,283.0,283.04,7453.0,274.9558,274.9655,274.7131,274.7519,7453.0
2024-03-19 12:15:00,283.04,283.51,282.97,283.48,12740.0,274.7519,275.2082,274.684,275.179,12740.0
2024-03-19 12:20:00,283.43,283.73,283.26,283.69,16735.0,275.1305,275.4217,274.9655,275.3829,16735.0
2024-03-19 12:25:00,283.69,283.79,283.54,283.61,18419.0,275.3829,275.48,275.2373,275.3052,18419.0
2024-03-19 12:30:00,283.64,283.78,283.53,283.76,24153.0,275.3344,275.4703,275.2276,275.4508,24153.0
2024-03-19 12:35:00,283.76,284.09,283.7,283.99,23095.0,275.4508,275.7712,275.3926,275.6741,23095.0
2024-03-19 12:40:00,284.0,284.4,283.93,284.13,25563.0,275.6838,276.0721,275.6159,275.81,25563.0
2024-03-19 12:45:00,284.12,284.12,283.71,283.82,13900.0,275.8003,275.8003,275.4023,275.5091,13900.0
2024-03-19 12:50:00,283.85,283.93,283.8,283.87,18169.0,275.5382,275.6159,275.4897,275.5576,18169.0
2024-03-19 12:55:00,283.82,284.02,283.82,284.02,11271.0,275.5091,275.7032,275.5091,275.7032,11271.0
2024-03-19 13:00:00,284.03,284.18,283.68,283.71,13627.0,275.7129,275.8585,275.3732,275.4023,13627.0
2024-03-19 13:05:00,283.74,283.75,283.34,283.38,16550.0,275.4314,275.4411,275.0431,275.082,16550.0
2024-03-19 13:10:00,283.38,283.44,283.11,283.18,8959.0,275.082,275.1402,274.8199,274.8878,8959.0
2024-03-19 13:15:00,283.14,283.3,282.94,282.94,81251.0,274.849,275.0043,274.6548,274.6548,81251.0
2024-03-19 13:20:00,282.95,283.02,282.78,282.82,6869.0,274.6646,274.7325,274.4995,274.5384,6869.0
2024-03-19 13:25:00,282.82,283.12,282.58,283.1,15935.0,274.5384,274.8296,274.3054,274.8102,15935.0
2024-03-19 13:30:00,283.1,283.32,283.06,283.13,9445.0,274.8102,275.0237,274.7713,274.8393,9445.0
2024-03-19 13:35:00,283.13,283.19,282.91,282.91,34392.0,274.8393,274.8975,274.6257,274.6257,34392.0
2024-03-19 13:40:00,282.91,283.06,282.85,282.86,33518.0,274.6257,274.7713,274.5675,274.5772,33518.0
2024-03-19 13:45:00,282.79,282.79,282.46,282.64,7621.0,274.5092,274.5092,274.1889,274.3636,7621.0
2024-03-19 13:50:00,282.69,283.08,282.68,282.91,76999.0,274.4122,274.7908,274.4025,274.6257,76999.0
2024-03-19 13:55:00,282.9,283.09,282.89,283.01,45077.0,274.616,274.8005,274.6063,274.7228,45077.0
2024-03-19 14:00:00,282.99,283.03,282.8,282.99,9768.0,274.7034,274.7422,274.5189,274.7034,9768.0
2024-03-19 14:05:00,283.04,283.2,283.03,283.09,9141.0,274.7519,274.9072,274.7422,274.8005,9141.0
2024-03-19 14:10:00,283.09,283.11,282.86,282.88,9591.0,274.8005,274.8199,274.5772,274.5966,9591.0
2024-03-19 14:15:00,282.94,283.25,282.85,283.25,12770.0,274.6548,274.9558,274.5675,274.9558,12770.0
2024-03-19 14:20:00,283.19,283.19,282.9,282.9,21502.0,274.8975,274.8975,274.616,274.616,21502.0
2024-03-19 14:25:00,282.92,283.04,282.83,282.99,8748.0,274.6354,274.7519,274.5481,274.7034,8748.0
2024-03-19 14:30:00,282.99,283.16,282.97,283.04,18912.0,274.7034,274.8684,274.684,274.7519,18912.0
2024-03-19 14:35:00,283.01,283.15,282.94,283.03,9890.0,274.7228,274.8587,274.6548,274.7422,9890.0
2024-03-19 14:40:00,283.03,283.21,283.03,283.07,10040.0,274.7422,274.9169,274.7422,274.781,10040.0
2024-03-19 14:45:00,283.04,283.28,282.98,283.19,19656.0,274.7519,274.9849,274.6937,274.8975,19656.0
2024-03-19 14:50:00,283.15,283.44,283.14,283.41,14963.0,274.8587,275.1402,274.849,275.1111,14963.0
2024-03-19 14:55:00,283.42,283.59,283.36,283.57,16740.0,275.1208,275.2858,275.0626,275.2664,16740.0
2024-03-19 15:00:00,283.6,283.75,283.46,283.47,11352.0,275.2955,275.4411,275.1596,275.1693,11352.0
2024-03-19 15:05:00,283.47,283.47,283.0,283.19,22207.0,275.1693,275.1693,274.7131,274.8975,22207.0
2024-03-19 15:10:00,283.23,283.32,283.09,283.25,10868.0,274.9364,275.0237,274.8005,274.9558,10868.0
2024-03-19 15:15:00,283.24,283.3,283.08,283.27,8842.0,274.9461,275.0043,274.7908,274.9752,8842.0
2024-03-19 15:20:00,283.24,283.43,283.19,283.26,10801.0,274.9461,275.1305,274.8975,274.9655,10801.0
2024-03-19 15:25:00,283.25,283.27,282.96,283.09,26654.0,274.9558,274.9752,274.6743,274.8005,26654.0
2024-03-19 15:30:00,283.05,283.09,282.91,283.06,24922.0,274.7616,274.8005,274.6257,274.7713,24922.0
2024-03-19 15:35:00,283.08,283.11,282.85,282.92,32761.0,274.7908,274.8199,274.5675,274.6354,32761.0
2024-03-19 15:40:00,282.9,283.2,282.87,283.14,51583.0,274.616,274.9072,274.5869,274.849,51583.0
2024-03-19 15:45:00,283.13,283.3,283.0,283.07,145816.0,274.8393,275.0043,274.7131,274.781,145816.0
2024-03-19 15:50:00,283.05,283.16,282.91,283.0,85271.0,274.7616,274.8684,274.6257,274.7131,85271.0
2024-03-19 15:55:00,283.0,283.15,282.81,282.87,197814.0,274.7131,274.8587,274.5287,274.5869,197814.0
2024-03-20 09:30:00,283.5,283.5,282.27,283.48,53037.0,275.1985,275.1985,274.0045,275.179,53037.0
2024-03-20 09:35:00,283.63,283.68,282.96,283.36,11771.0,275.3246,275.3732,274.6743,275.0626,11771.0
2024-03-20 09:40:00,283.47,283.57,283.17,283.51,27586.0,275.1693,275.2664,274.8781,275.2082,27586.0
2024-03-20 09:45:00,283.51,284.12,283.44,284.06,13610.0,275.2082,275.8003,275.1402,275.7421,13610.0
2024-03-20 09:50:00,284.08,284.08,283.78,283.84,8905.0,275.7615,275.7615,275.4703,275.5285,8905.0
2024-03-20 09:55:00,283.89,284.2,283.82,283.84,25408.0,275.577,275.878,275.5091,275.5285,25408.0
2024-03-20 10:00:00,283.84,284.16,283.8,283.99,11539.0,275.5285,275.8391,275.4897,275.6741,11539.0
2024-03-20 10:05:00,283.98,284.12,283.63,283.63,5431.0,275.6644,275.8003,275.3246,275.3246,5431.0
2024-03-20 10:10:00,283.55,283.65,283.45,283.55,11538.0,275.247,275.3441,275.1499,275.247,11538.0
2024-03-20 10:15:00,283.55,283.63,283.31,283.43,8295.0,275.247,275.3246,275.014,275.1305,8295.0
2024-03-20 10:20:00,283.43,283.48,283.23,283.32,10881.0,275.1305,275.179,274.9364,275.0237,10881.0
2024-03-20 10:25:00,283.39,283.4,283.19,283.29,17560.0,275.0917,275.1014,274.8975,274.9946,17560.0
2024-03-20 10:30:00,283.22,283.38,283.06,283.19,23379.0,274.9267,275.082,274.7713,274.8975,23379.0
2024-03-20 10:35:00,283.19,283.42,283.16,283.37,8424.0,274.8975,275.1208,274.8684,275.0723,8424.0
2024-03-20 10:40:00,283.4,283.45,283.31,283.38,6512.0,275.1014,275.1499,275.014,275.082,6512.0
2024-03-20 10:45:00,283.33,283.6,283.3,283.6,5743.0,275.0334,275.2955,275.0043,275.2955,5743.0
2024-03-20 10:50:00,283.51,283.63,283.5,283.53,3485.0,275.2082,275.3246,275.1985,275.2276,3485.0
2024-03-20 10:55:00,283.56,283.56,283.35,283.42,12540.0,275.2567,275.2567,275.0528,275.1208,12540.0
2024-03-20 11:00:00,283.4,283.51,283.25,283.44,8543.0,275.1014,275.2082,274.9558,275.1402,8543.0
2024-03-20 11:05:00,283.44,283.74,283.4,283.67,12265.0,275.1402,275.4314,275.1014,275.3635,12265.0
2024-03-20 11:10:00,283.57,283.59,283.42,283.5,38367.0,275.2664,275.2858,275.1208,275.1985,38367.0
2024-03-20 11:15:00,283.46,283.46,283.09,283.13,8625.0,275.1596,275.1596,274.8005,274.8393,8625.0
2024-03-20 11:20:00,283.14,283.14,282.7,282.75,12073.0,274.849,274.849,274.4219,274.4704,12073.0
2024-03-20 11:25:00,282.78,282.8,282.62,282.73,8256.0,274.4995,274.5189,274.3442,274.451,8256.0
2024-03-20 11:30:00,282.76,282.82,282.22,282.23,13173.0,274.4801,274.5384,273.9559,273.9656,13173.0
2024-03-20 11:35:00,282.28,282.3,281.75,281.75,10169.0,274.0142,274.0336,273.4997,273.4997,10169.0
2024-03-20 11:40:00,281.75,281.85,281.37,281.43,10880.0,273.4997,273.5968,273.1308,273.1891,10880.0
2024-03-20 11:45:00,281.45,281.84,281.38,281.81,9056.0,273.2085,273.5871,273.1405,273.5579,9056.0
2024-03-20 11:50:00,281.8,281.9,281.69,281.79,9755.0,273.5482,273.6453,273.4415,273.5385,9755.0
2024-03-20 11:55:00,281.86,282.08,281.81,281.95,9020.0,273.6065,273.82,273.5579,273.6938,9020.0
2024-03-20 12:00:00,281.94,282.09,281.8,281.85,7092.0,273.6841,273.8297,273.5482,273.5968,7092.0
2024-03-20 12:05:00,281.87,282.02,281.63,282.02,9714.0,273.6162,273.7618,273.3832,273.7618,9714.0
2024-03-20 12:10:00,282.04,282.06,281.88,281.91,9033.0,273.7812,273.8006,273.6259,273.655,9033.0
2024-03-20 12:15:00,281.97,282.02,281.56,281.56,19107.0,273.7133,273.7618,273.3153,273.3153,19107.0
2024-03-20 12:20:00,281.59,281.73,281.43,281.56,13668.0,273.3444,273.4803,273.1891,273.3153,13668.0
2024-03-20 12:25:00,281.55,281.6,281.46,281.46,6461.0,273.3056,273.3541,273.2182,273.2182,6461.0
2024-03-20 12:30:00,281.51,281.57,281.42,281.49,7896.0,273.2667,273.325,273.1794,273.2473,7896.0
2024-03-20 12:35:00,281.53,282.11,281.46,281.85,13817.0,273.2861,273.8492,273.2182,273.5968,13817.0
2024-03-20 12:40:00,281.82,281.93,281.73,281.83,7765.0,273.5676,273.6744,273.4803,273.5774,7765.0
2024-03-20 12:45:00,281.84,282.08,281.83,282.0,8119.0,273.5871,273.82,273.5774,273.7424,8119.0
2024-03-20 12:50:00,282.03,282.25,281.94,282.07,10915.0,273.7715,273.9851,273.6841,273.8103,10915.0
2024-03-20 12:55:00,282.04,282.19,281.95,282.11,11469.0,273.7812,273.9268,273.6938,273.8492,11469.0
2024-03-20 13:00:00,282.02,282.14,281.95,282.12,9734.0,273.7618,273.8783,273.6938,273.8589,9734.0
2024-03-20 13:05:00,282.12,282.45,282.09,282.31,21018.0,273.8589,274.1792,273.8297,274.0433,21018.0
2024-03-20 13:10:00,282.28,282.36,282.23,282.26,6430.0,274.0142,274.0918,273.9656,273.9948,6430.0
2024-03-20 13:15:00,282.27,282.44,282.23,282.42,6879.0,274.0045,274.1695,273.9656,274.1501,6879.0
2024-03-20 13:20:00,282.4,282.46,282.34,282.4,8305.0,274.1307,274.1889,274.0724,274.1307,8305.0
2024-03-20 13:25:00,282.4,282.5,282.4,282.47,7550.0,274.1307,274.2277,274.1307,274.1986,7550.0
2024-03-20 13:30:00,282.47,282.58,282.46,282.54,6835.0,274.1986,274.3054,274.1889,274.2666,6835.0
2024-03-20 13:35:00,282.54,282.59,282.38,282.42,8875.0,274.2666,274.3151,274.1112,274.1501,8875.0
2024-03-20 13:40:00,282.42,282.59,282.38,282.59,25417.0,274.1501,274.3151,274.1112,274.3151,25417.0
2024-03-20 13:45:00,282.57,282.74,282.55,282.63,6270.0,274.2957,274.4607,274.2763,274.3539,6270.0
2024-03-20 13:50:00,282.63,282.71,282.45,282.57,7987.0,274.3539,274.4316,274.1792,274.2957,7987.0
2024-03-20 13:55:00,282.55,282.57,282.37,282.53,10095.0,274.2763,274.2957,274.1015,274.2569,10095.0
2024-03-20 14:00:00,282.56,283.21,282.56,283.03,22483.0,274.286,274.9169,274.286,274.7422,22483.0
2024-03-20 14:05:00,283.01,283.31,282.56,282.67,10511.0,274.7228,275.014,274.286,274.3928,10511.0
2024-03-20 14:10:00,282.71,282.84,282.47,282.55,10081.0,274.4316,274.5578,274.1986,274.2763,10081.0
2024-03-20 14:15:00,282.57,282.66,282.43,282.5,15077.0,274.2957,274.383,274.1598,274.2277,15077.0
2024-03-20 14:20:00,282.48,282.66,282.45,282.58,8208.0,274.2083,274.383,274.1792,274.3054,8208.0
2024-03-20 14:25:00,282.62,282.85,282.62,282.77,19652.0,274.3442,274.5675,274.3442,274.4898,19652.0
2024-03-20 14:30:00,282.89,282.94,282.42,282.5,13713.0,274.6063,274.6548,274.1501,274.2277,13713.0
2024-03-20 14:35:00,282.44,283.03,282.39,282.8,12588.0,274.1695,274.7422,274.121,274.5189,12588.0
2024-03-20 14:40:00,282.8,283.38,282.78,283.13,7770.0,274.5189,275.082,274.4995,274.8393,7770.0
2024-03-20 14:45:00,283.26,283.53,283.14,283.41,25558.0,274.9655,275.2276,274.849,275.1111,25558.0
2024-03-20 14:50:00,283.41,283.52,282.88,282.88,6872.0,275.1111,275.2179,274.5966,274.5966,6872.0
2024-03-20 14:55:00,282.93,283.17,282.82,282.89,10290.0,274.6451,274.8781,274.5384,274.6063,10290.0
2024-03-20 15:00:00,282.9,283.02,282.79,282.93,13922.0,274.616,274.7325,274.5092,274.6451,13922.0
2024-03-20 15:05:00,282.93,283.28,282.92,283.13,9620.0,274.6451,274.9849,274.6354,274.8393,9620.0
2024-03-20 15:10:00,283.15,283.25,282.78,282.86,29296.0,274.8587,274.9558,274.4995,274.5772,29296.0
2024-03-20 15:15:00,282.84,283.17,282.76,283.09,9134.0,274.5578,274.8781,274.4801,274.8005,9134.0
2024-03-20 15:20:00,283.14,283.29,282.96,283.24,10823.0,274.849,274.9946,274.6743,274.9461,10823.0
2024-03-20 15:25:00,283.26,283.81,283.2,283.63,18647.0,274.9655,275.4994,274.9072,275.3246,18647.0
2024-03-20 15:30:00,283.61,283.68,283.37,283.43,12120.0,275.3052,275.3732,275.0723,275.1305,12120.0
2024-03-20 15:35:00,283.44,283.85,283.41,283.85,17365.0,275.1402,275.5382,275.1111,275.5382,17365.0
2024-03-20 15:40:00,283.82,283.87,283.57,283.63,13141.0,275.5091,275.5576,275.2664,275.3246,13141.0
2024-03-20 15:45:00,283.6,283.75,283.53,283.68,23015.0,275.2955,275.4411,275.2276,275.3732,23015.0
2024-03-20 15:50:00,283.71,284.27,283.53,284.04,42754.0,275.4023,275.9459,275.2276,275.7226,42754.0
2024-03-20 15:55:00,284.09,284.6,283.99,284.4,161832.0,275.7712,276.2662,275.6741,276.0721,161832.0
2024-03-21 09:30:00,284.5,284.58,283.15,283.7,56814.0,276.1692,276.2468,274.8587,275.3926,56814.0
2024-03-21 09:35:00,283.82,284.24,283.69,283.8,20204.0,275.5091,275.9168,275.3829,275.4897,20204.0
2024-03-21 09:40:00,283.98,284.47,283.91,284.37,20113.0,275.6644,276.14,275.5964,276.043,20113.0
2024-03-21 09:45:00,284.42,284.42,283.87,284.39,8377.0,276.0915,276.0915,275.5576,276.0624,8377.0
2024-03-21 09:50:00,284.53,284.94,284.43,284.78,28413.0,276.1983,276.5963,276.1012,276.441,28413.0
2024-03-21 09:55:00,284.72,285.54,284.72,285.5,16740.0,276.3827,277.1787,276.3827,277.1399,16740.0
2024-03-21 10:00:00,285.47,285.58,284.91,284.95,10427.0,277.1108,277.2175,276.5672,276.606,10427.0
2024-03-21 10:05:00,284.94,285.01,284.68,284.78,21348.0,276.5963,276.6642,276.3439,276.441,21348.0
2024-03-21 10:10:00,284.78,285.3,284.78,284.94,17275.0,276.441,276.9457,276.441,276.5963,17275.0
2024-03-21 10:15:00,284.83,285.14,284.83,284.99,10035.0,276.4895,276.7904,276.4895,276.6448,10035.0
2024-03-21 10:20:00,284.99,285.05,284.69,284.73,13192.0,276.6448,276.7031,276.3536,276.3924,13192.0
2024-03-21 10:25:00,284.7,284.92,284.57,284.88,20366.0,276.3633,276.5769,276.2371,276.538,20366.0
2024-03-21 10:30:00,284.81,285.09,284.7,284.81,17591.0,276.4701,276.7419,276.3633,276.4701,17591.0
2024-03-21 10:35:00,284.72,284.75,284.49,284.57,27165.0,276.3827,276.4118,276.1595,276.2371,27165.0
2024-03-21 10:40:00,284.57,284.57,284.03,284.07,16272.0,276.2371,276.2371,275.7129,275.7518,16272.0
2024-03-21 10:45:00,284.13,284.27,283.85,283.87,21461.0,275.81,275.9459,275.5382,275.5576,21461.0
2024-03-21 10:50:00,283.9,284.5,283.88,284.45,14502.0,275.5867,276.1692,275.5673,276.1206,14502.0
2024-03-21 10:55:00,284.41,284.56,284.17,284.34,25999.0,276.0818,276.2274,275.8488,276.0139,25999.0
2024-03-21 11:00:00,284.21,284.41,283.35,283.87,75862.0,275.8877,276.0818,275.0528,275.5576,75862.0
2024-03-21 11:05:00,283.94,284.26,283.89,284.25,23207.0,275.6256,275.9362,275.577,275.9265,23207.0
2024-03-21 11:10:00,284.14,284.3,283.92,284.09,15667.0,275.8197,275.975,275.6062,275.7712,15667.0
2024-03-21 11:15:00,284.08,284.42,283.95,284.41,21988.0,275.7615,276.0915,275.6353,276.0818,21988.0
2024-03-21 11:20:00,284.35,284.44,284.07,284.24,14394.0,276.0236,276.1109,275.7518,275.9168,14394.0
2024-03-21 11:25:00,284.24,284.26,284.08,284.08,11716.0,275.9168,275.9362,275.7615,275.7615,11716.0
2024-03-21 11:30:00,284.13,284.49,284.11,284.34,15946.0,275.81,276.1595,275.7906,276.0139,15946.0
2024-03-21 11:35:00,284.37,284.42,284.22,284.26,16146.0,276.043,276.0915,275.8974,275.9362,16146.0
2024-03-21 11:40:00,284.27,284.32,283.99,284.1,18605.0,275.9459,275.9944,275.6741,275.7809,18605.0
2024-03-21 11:45:00,284.16,284.18,283.95,283.98,21646.0,275.8391,275.8585,275.6353,275.6644,21646.0
2024-03-21 11:50:00,284.06,284.07,283.83,283.99,34229.0,275.7421,275.7518,275.5188,275.6741,34229.0
2024-03-21 11:55:00,283.92,284.0,283.69,283.82,13402.0,275.6062,275.6838,275.3829,275.5091,13402.0
2024-03-21 12:00:00,283.76,283.87,283.51,283.7,17365.0,275.4508,275.5576,275.2082,275.3926,17365.0
2024-03-21 12:05:00,283.7,283.74,283.43,283.43,9421.0,275.3926,275.4314,275.1305,275.1305,9421.0
2024-03-21 12:10:00,283.47,283.84,283.3,283.73,29614.0,275.1693,275.5285,275.0043,275.4217,29614.0
2024-03-21 12:15:00,283.76,283.82,283.55,283.73,10274.0,275.4508,275.5091,275.247,275.4217,10274.0
2024-03-21 12:20:00,283.69,283.84,283.67,283.75,21994.0,275.3829,275.5285,275.3635,275.4411,21994.0
2024-03-21 12:25:00,283.82,283.84,283.34,283.45,12211.0,275.5091,275.5285,275.0431,275.1499,12211.0
2024-03-21 12:30:00,283.42,283.62,283.29,283.62,38573.0,275.1208,275.3149,274.9946,275.3149,38573.0
2024-03-21 12:35:00,283.6,283.66,283.5,283.59,10445.0,275.2955,275.3538,275.1985,275.2858,10445.0
2024-03-21 12:40:00,283.66,283.77,283.48,283.55,11422.0,275.3538,275.4605,275.179,275.247,11422.0
2024-03-21 12:45:00,283.55,283.7,283.51,283.63,8735.0,275.247,275.3926,275.2082,275.3246,8735.0
2024-03-21 12:50:00,283.66,283.81,283.66,283.75,16654.0,275.3538,275.4994,275.3538,275.4411,16654.0
2024-03-21 12:55:00,283.76,283.82,283.67,283.69,12278.0,275.4508,275.5091,275.3635,275.3829,12278.0
2024-03-21 13:00:00,283.69,283.72,283.52,283.54,7647.0,275.3829,275.412,275.2179,275.2373,7647.0
2024-03-21 13:05:00,283.56,283.95,283.56,283.85,17412.0,275.2567,275.6353,275.2567,275.5382,17412.0
2024-03-21 13:10:00,283.82,284.08,283.8,284.08,8727.0,275.5091,275.7615,275.4897,275.7615,8727.0
2024-03-21 13:15:00,284.09,284.09,283.95,283.96,15371.0,275.7712,275.7712,275.6353,275.645,15371.0
2024-03-21 13:20:00,283.99,283.99,283.64,283.64,9871.0,275.6741,275.6741,275.3344,275.3344,9871.0
2024-03-21 13:25:00,283.64,283.71,283.54,283.54,17735.0,275.3344,275.4023,275.2373,275.2373,17735.0
2024-03-21 13:30:00,283.56,283.63,283.49,283.59,10578.0,275.2567,275.3246,275.1887,275.2858,10578.0
2024-03-21 13:35:00,283.52,283.73,283.5,283.7,11997.0,275.2179,275.4217,275.1985,275.3926,11997.0
2024-03-21 13:40:00,283.73,283.78,283.56,283.75,6184.0,275.4217,275.4703,275.2567,275.4411,6184.0
2024-03-21 13:45:00,283.7,283.7,283.58,283.66,3893.0,275.3926,275.3926,275.2761,275.3538,3893.0
2024-03-21 13:50:00,283.65,283.73,283.63,283.65,13018.0,275.3441,275.4217,275.3246,275.3441,13018.0
2024-03-21 13:55:00,283.63,283.75,283.5,283.69,25580.0,275.3246,275.4411,275.1985,275.3829,25580.0
2024-03-21 14:00:00,283.73,283.84,283.57,283.59,12088.0,275.4217,275.5285,275.2664,275.2858,12088.0
2024-03-21 14:05:00,283.54,283.61,283.48,283.54,11946.0,275.2373,275.3052,275.179,275.2373,11946.0
2024-03-21 14:10:00,283.54,283.58,283.45,283.55,17882.0,275.2373,275.2761,275.1499,275.247,17882.0
2024-03-21 14:15:00,283.53,283.53,283.23,283.3,15537.0,275.2276,275.2276,274.9364,275.0043,15537.0
2024-03-21 14:20:00,283.29,283.39,282.89,282.92,11882.0,274.9946,275.0917,274.6063,274.6354,11882.0
2024-03-21 14:25:00,282.93,283.09,282.9,282.94,11333.0,274.6451,274.8005,274.616,274.6548,11333.0
2024-03-21 14:30:00,282.96,283.04,282.81,282.82,11718.0,274.6743,274.7519,274.5287,274.5384,11718.0
2024-03-21 14:35:00,282.81,282.87,282.64,282.67,15784.0,274.5287,274.5869,274.3636,274.3928,15784.0
2024-03-21 14:40:00,282.66,283.19,282.66,283.08,10754.0,274.383,274.8975,274.383,274.7908,10754.0
2024-03-21 14:45:00,283.1,283.16,282.91,282.98,31341.0,274.8102,274.8684,274.6257,274.6937,31341.0
2024-03-21 14:50:00,282.97,283.01,282.92,282.94,9145.0,274.684,274.7228,274.6354,274.6548,9145.0
2024-03-21 14:55:00,282.9,282.96,282.81,282.88,11269.0,274.616,274.6743,274.5287,274.5966,11269.0
2024-03-21 15:00:00,282.9,283.37,282.87,283.23,30843.0,274.616,275.0723,274.5869,274.9364,30843.0
2024-03-21 15:05:00,283.23,283.33,283.16,283.2,12061.0,274.9364,275.0334,274.8684,274.9072,12061.0
2024-03-21 15:10:00,283.19,283.19,282.98,282.98,14603.0,274.8975,274.8975,274.6937,274.6937,14603.0
2024-03-21 15:15:00,282.97,283.01,282.87,282.93,9558.0,274.684,274.7228,274.5869,274.6451,9558.0
2024-03-21 15:20:00,282.92,283.12,282.91,283.07,15318.0,274.6354,274.8296,274.6257,274.781,15318.0
2024-03-21 15:25:00,283.06,283.21,283.03,283.18,11484.0,274.7713,274.9169,274.7422,274.8878,11484.0
2024-03-21 15:30:00,283.21,283.47,283.19,283.19,12609.0,274.9169,275.1693,274.8975,274.8975,12609.0
2024-03-21 15:35:00,283.19,283.21,283.06,283.13,15490.0,274.8975,274.9169,274.7713,274.8393,15490.0
2024-03-21 15:40:00,283.12,283.3,283.05,283.22,18317.0,274.8296,275.0043,274.7616,274.9267,18317.0
2024-03-21 15:45:00,283.28,283.35,283.14,283.21,29362.0,274.9849,275.0528,274.849,274.9169,29362.0
2024-03-21 15:50:00,283.22,283.51,283.16,283.43,38581.0,274.9267,275.2082,274.8684,275.1305,38581.0
2024-03-21 15:55:00,283.46,283.69,283.39,283.5,119163.0,275.1596,275.3829,275.0917,275.1985,119163.0
2024-03-22 09:30:00,283.88,284.38,283.0,283.09,41886.0,275.5673,276.0527,274.7131,274.8005,41886.0
2024-03-22 09:35:00,283.19,283.38,282.9,283.25,8465.0,274.8975,275.082,274.616,274.9558,8465.0
2024-03-22 09:40:00,283.29,283.56,282.98,283.26,11330.0,274.9946,275.2567,274.6937,274.9655,11330.0
2024-03-22 09:45:00,283.31,283.6,283.02,283.57,15729.0,275.014,275.2955,274.7325,275.2664,15729.0
2024-03-22 09:50:00,283.65,283.89,283.52,283.71,7866.0,275.3441,275.577,275.2179,275.4023,7866.0
2024-03-22 09:55:00,283.79,284.13,283.57,283.99,8514.0,275.48,275.81,275.2664,275.6741,8514.0
2024-03-22 10:00:00,284.05,284.39,283.8,284.1,16130.0,275.7323,276.0624,275.4897,275.7809,16130.0
2024-03-22 10:05:00,284.1,284.22,283.51,283.51,50228.0,275.7809,275.8974,275.2082,275.2082,50228.0
2024-03-22 10:10:00,283.59,283.91,283.48,283.65,15946.0,275.2858,275.5964,275.179,275.3441,15946.0
2024-03-22 10:15:00,283.7,283.74,283.44,283.46,9399.0,275.3926,275.4314,275.1402,275.1596,9399.0
2024-03-22 10:20:00,283.39,283.45,283.2,283.29,10919.0,275.0917,275.1499,274.9072,274.9946,10919.0
2024-03-22 10:25:00,283.26,283.41,283.14,283.16,9168.0,274.9655,275.1111,274.849,274.8684,9168.0
2024-03-22 10:30:00,283.21,283.34,283.05,283.05,9003.0,274.9169,275.0431,274.7616,274.7616,9003.0
2024-03-22 10:35:00,283.07,283.14,282.74,282.74,21531.0,274.781,274.849,274.4607,274.4607,21531.0
2024-03-22 10:40:00,282.78,282.78,282.13,282.13,27670.0,274.4995,274.4995,273.8686,273.8686,27670.0
2024-03-22 10:45:00,282.2,282.55,282.12,282.49,18169.0,273.9365,274.2763,273.8589,274.218,18169.0
2024-03-22 10:50:00,282.51,282.86,282.45,282.84,15850.0,274.2374,274.5772,274.1792,274.5578,15850.0
2024-03-22 10:55:00,282.74,282.92,282.73,282.9,11955.0,274.4607,274.6354,274.451,274.616,11955.0
2024-03-22 11:00:00,282.9,283.05,282.85,283.05,9001.0,274.616,274.7616,274.5675,274.7616,9001.0
2024-03-22 11:05:00,283.03,283.44,282.98,283.44,17979.0,274.7422,275.1402,274.6937,275.1402,17979.0
2024-03-22 11:10:00,283.42,283.51,283.35,283.43,6519.0,275.1208,275.2082,275.0528,275.1305,6519.0
2024-03-22 11:15:00,283.4,283.4,283.22,283.23,8951.0,275.1014,275.1014,274.9267,274.9364,8951.0
2024-03-22 11:20:00,283.24,283.35,283.17,283.18,7634.0,274.9461,275.0528,274.8781,274.8878,7634.0
2024-03-22 11:25:00,283.16,283.24,282.9,283.03,7085.0,274.8684,274.9461,274.616,274.7422,7085.0
2024-03-22 11:30:00,283.02,283.02,282.61,282.65,12046.0,274.7325,274.7325,274.3345,274.3733,12046.0
2024-03-22 11:35:00,282.65,282.73,282.44,282.7,10022.0,274.3733,274.451,274.1695,274.4219,10022.0
2024-03-22 11:40:00,282.71,282.83,282.68,282.81,7353.0,274.4316,274.5481,274.4025,274.5287,7353.0
2024-03-22 11:45:00,282.82,282.89,282.75,282.81,9478.0,274.5384,274.6063,274.4704,274.5287,9478.0
2024-03-22 11:50:00,282.83,282.85,282.58,282.59,3720.0,274.5481,274.5675,274.3054,274.3151,3720.0
2024-03-22 11:55:00,282.57,282.72,282.5,282.52,7891.0,274.2957,274.4413,274.2277,274.2471,7891.0
2024-03-22 12:00:00,282.51,282.55,282.4,282.44,8094.0,274.2374,274.2763,274.1307,274.1695,8094.0
2024-03-22 12:05:00,282.41,282.48,282.33,282.33,6305.0,274.1404,274.2083,274.0627,274.0627,6305.0
2024-03-22 12:10:00,282.31,282.43,282.26,282.42,11414.0,274.0433,274.1598,273.9948,274.1501,11414.0
2024-03-22 12:15:00,282.47,282.6,282.41,282.43,9390.0,274.1986,274.3248,274.1404,274.1598,9390.0
2024-03-22 12:20:00,282.49,282.53,282.4,282.44,12067.0,274.218,274.2569,274.1307,274.1695,12067.0
2024-03-22 12:25:00,282.44,282.47,282.3,282.41,11433.0,274.1695,274.1986,274.0336,274.1404,11433.0
2024-03-22 12:30:00,282.38,282.41,282.24,282.24,10803.0,274.1112,274.1404,273.9753,273.9753,10803.0
2024-03-22 12:35:00,282.25,282.41,282.18,282.27,14789.0,273.9851,274.1404,273.9171,274.0045,14789.0
2024-03-22 12:40:00,282.22,282.49,282.12,282.45,9204.0,273.9559,274.218,273.8589,274.1792,9204.0
2024-03-22 12:45:00,282.45,282.72,282.44,282.65,13041.0,274.1792,274.4413,274.1695,274.3733,13041.0
2024-03-22 12:50:00,282.65,282.73,282.25,282.25,5813.0,274.3733,274.451,273.9851,273.9851,5813.0
2024-03-22 12:55:00,282.26,282.49,282.23,282.48,4698.0,273.9948,274.218,273.9656,274.2083,4698.0
2024-03-22 13:00:00,282.39,282.39,282.27,282.35,4352.0,274.121,274.121,274.0045,274.0821,4352.0
2024-03-22 13:05:00,282.4,282.49,282.4,282.4,5924.0,274.1307,274.218,274.1307,274.1307,5924.0
2024-03-22 13:10:00,282.39,282.45,282.36,282.36,3741.0,274.121,274.1792,274.0918,274.0918,3741.0
2024-03-22 13:15:00,282.41,282.65,282.41,282.62,5371.0,274.1404,274.3733,274.1404,274.3442,5371.0
2024-03-22 13:20:00,282.61,282.61,282.44,282.53,5728.0,274.3345,274.3345,274.1695,274.2569,5728.0
2024-03-22 13:25:00,282.54,282.6,282.47,282.53,3678.0,274.2666,274.3248,274.1986,274.2569,3678.0
2024-03-22 13:30:00,282.56,282.56,282.24,282.29,5243.0,274.286,274.286,273.9753,274.0239,5243.0
2024-03-22 13:35:00,282.33,282.39,282.26,282.26,2874.0,274.0627,274.121,273.9948,273.9948,2874.0
2024-03-22 13:40:00,282.29,282.35,282.25,282.25,4734.0,274.0239,274.0821,273.9851,273.9851,4734.0
2024-03-22 13:45:00,282.23,282.64,282.22,282.55,17341.0,273.9656,274.3636,273.9559,274.2763,17341.0
2024-03-22 13:50:00,282.65,283.03,282.65,282.84,17613.0,274.3733,274.7422,274.3733,274.5578,17613.0
2024-03-22 13:55:00,282.88,283.0,282.76,282.84,6874.0,274.5966,274.7131,274.4801,274.5578,6874.0
2024-03-22 14:00:00,282.81,282.93,282.72,282.75,6345.0,274.5287,274.6451,274.4413,274.4704,6345.0
2024-03-22 14:05:00,282.73,282.88,282.63,282.78,8235.0,274.451,274.5966,274.3539,274.4995,8235.0
2024-03-22 14:10:00,282.75,282.85,282.71,282.71,5110.0,274.4704,274.5675,274.4316,274.4316,5110.0
2024-03-22 14:15:00,282.68,282.7,282.51,282.62,6628.0,274.4025,274.4219,274.2374,274.3442,6628.0
2024-03-22 14:20:00,282.65,282.71,282.44,282.54,7657.0,274.3733,274.4316,274.1695,274.2666,7657.0
2024-03-22 14:25:00,282.51,282.69,282.51,282.66,7243.0,274.2374,274.4122,274.2374,274.383,7243.0
2024-03-22 14:30:00,282.64,282.65,282.52,282.59,5701.0,274.3636,274.3733,274.2471,274.3151,5701.0
2024-03-22 14:35:00,282.6,282.78,282.6,282.74,21329.0,274.3248,274.4995,274.3248,274.4607,21329.0
2024-03-22 14:40:00,282.77,282.81,282.45,282.49,13580.0,274.4898,274.5287,274.1792,274.218,13580.0
2024-03-22 14:45:00,282.55,282.58,282.4,282.4,7214.0,274.2763,274.3054,274.1307,274.1307,7214.0
2024-03-22 14:50:00,282.38,282.66,282.38,282.66,5778.0,274.1112,274.383,274.1112,274.383,5778.0
2024-03-22 14:55:00,282.65,282.91,282.64,282.88,6600.0,274.3733,274.6257,274.3636,274.5966,6600.0
2024-03-22 15:00:00,282.86,282.89,282.75,282.87,9053.0,274.5772,274.6063,274.4704,274.5869,9053.0
2024-03-22 15:05:00,282.88,282.9,282.73,282.83,5905.0,274.5966,274.616,274.451,274.5481,5905.0
2024-03-22 15:10:00,282.83,282.84,282.48,282.56,8039.0,274.5481,274.5578,274.2083,274.286,8039.0
2024-03-22 15:15:00,282.56,282.64,282.44,282.6,5159.0,274.286,274.3636,274.1695,274.3248,5159.0
2024-03-22 15:20:00,282.6,282.6,282.43,282.51,5566.0,274.3248,274.3248,274.1598,274.2374,5566.0
2024-03-22 15:25:00,282.47,282.58,282.45,282.53,5509.0,274.1986,274.3054,274.1792,274.2569,5509.0
2024-03-22 15:30:00,282.5,282.55,282.41,282.5,12221.0,274.2277,274.2763,274.1404,274.2277,12221.0
2024-03-22 15:35:00,282.51,282.75,282.51,282.6,9173.0,274.2374,274.4704,274.2374,274.3248,9173.0
2024-03-22 15:40:00,282.58,282.68,282.51,282.64,9921.0,274.3054,274.4025,274.2374,274.3636,9921.0
2024-03-22 15:45:00,282.63,282.65,282.51,282.58,9205.0,274.3539,274.3733,274.2374,274.3054,9205.0
2024-03-22 15:50:00,282.6,282.69,282.52,282.61,20964.0,274.3248,274.4122,274.2471,274.3345,20964.0
2024-03-22 15:55:00,282.65,282.83,282.53,282.53,74089.0,274.3733,274.5481,274.2569,274.2569,74089.0
2024-03-25 09:30:00,280.0,280.58,279.05,279.1,72055.0,271.8009,272.364,270.8788,270.9273,72055.0
2024-03-25 09:35:00,279.09,279.24,278.65,278.9,20123.0,270.9176,271.0632,270.4905,270.7332,20123.0
2024-03-25 09:40:00,278.98,279.31,278.88,279.18,15021.0,270.8108,271.1311,270.7137,271.005,15021.0
2024-03-25 09:45:00,279.18,279.65,279.04,279.04,23133.0,271.005,271.4612,270.8691,270.8691,23133.0
2024-03-25 09:50:00,279.11,279.48,279.05,279.48,17131.0,270.937,271.2962,270.8788,271.2962,17131.0
2024-03-25 09:55:00,279.44,279.76,279.36,279.72,22505.0,271.2573,271.568,271.1797,271.5291,22505.0
2024-03-25 10:00:00,279.67,279.75,278.88,278.92,28109.0,271.4806,271.5583,270.7137,270.7526,28109.0
2024-03-25 10:05:00,278.94,279.29,278.83,278.87,14896.0,270.772,271.1117,270.6652,270.704,14896.0
2024-03-25 10:10:00,278.9,279.33,278.9,279.26,16550.0,270.7332,271.1506,270.7332,271.0826,16550.0
2024-03-25 10:15:00,279.22,279.22,278.52,278.58,34548.0,271.0438,271.0438,270.3643,270.4225,34548.0
2024-03-25 10:20:00,278.62,278.93,278.19,278.87,61310.0,270.4613,270.7623,270.0439,270.704,61310.0
2024-03-25 10:25:00,278.87,278.87,278.36,278.5,23924.0,270.704,270.704,270.209,270.3449,23924.0
2024-03-25 10:30:00,278.54,278.57,278.3,278.51,24785.0,270.3837,270.4128,270.1507,270.3546,24785.0
2024-03-25 10:35:00,278.54,278.65,278.42,278.61,12731.0,270.3837,270.4905,270.2672,270.4516,12731.0
2024-03-25 10:40:00,278.63,278.65,278.01,278.11,22504.0,270.4711,270.4905,269.8692,269.9663,22504.0
2024-03-25 10:45:00,278.06,278.1,277.87,278.02,19647.0,269.9177,269.9566,269.7333,269.8789,19647.0
2024-03-25 10:50:00,278.0,278.16,277.93,278.06,22322.0,269.8595,270.0148,269.7916,269.9177,22322.0
2024-03-25 10:55:00,278.05,278.34,278.02,278.24,13199.0,269.908,270.1895,269.8789,270.0925,13199.0
2024-03-25 11:00:00,278.24,278.39,278.12,278.13,17629.0,270.0925,270.2381,269.976,269.9857,17629.0
2024-03-25 11:05:00,278.07,278.24,278.04,278.15,14053.0,269.9275,270.0925,269.8983,270.0051,14053.0
2024-03-25 11:10:00,278.19,278.41,278.09,278.26,8189.0,270.0439,270.2575,269.9469,270.1119,8189.0
2024-03-25 11:15:00,278.3,278.41,278.25,278.3,16930.0,270.1507,270.2575,270.1022,270.1507,16930.0
2024-03-25 11:20:00,278.36,278.37,277.98,277.98,14667.0,270.209,270.2187,269.8401,269.8401,14667.0
2024-03-25 11:25:00,277.95,278.14,277.93,278.0,14379.0,269.811,269.9954,269.7916,269.8595,14379.0
2024-03-25 11:30:00,278.04,278.12,277.92,278.04,8299.0,269.8983,269.976,269.7818,269.8983,8299.0
2024-03-25 11:35:00,278.0,278.0,277.87,277.94,13864.0,269.8595,269.8595,269.7333,269.8013,13864.0
2024-03-25 11:40:00,277.9,277.99,277.7,277.74,31354.0,269.7624,269.8498,269.5683,269.6071,31354.0
2024-03-25 11:45:00,277.77,278.03,277.7,277.96,12734.0,269.6362,269.8886,269.5683,269.8207,12734.0
2024-03-25 11:50:00,277.97,278.02,277.64,277.88,16872.0,269.8304,269.8789,269.51,269.743,16872.0
2024-03-25 11:55:00,277.84,278.05,277.75,277.86,13954.0,269.7042,269.908,269.6168,269.7236,13954.0
2024-03-25 12:00:00,277.96,278.1,277.88,277.99,13098.0,269.8207,269.9566,269.743,269.8498,13098.0
2024-03-25 12:05:00,277.99,278.2,277.85,278.14,13057.0,269.8498,270.0536,269.7139,269.9954,13057.0
2024-03-25 12:10:00,278.19,278.41,278.16,278.27,13632.0,270.0439,270.2575,270.0148,270.1216,13632.0
2024-03-25 12:15:00,278.26,278.49,278.25,278.46,8379.0,270.1119,270.3352,270.1022,270.306,8379.0
2024-03-25 12:20:00,278.49,278.49,278.26,278.36,5630.0,270.3352,270.3352,270.1119,270.209,5630.0
2024-03-25 12:25:00,278.31,278.35,278.09,278.19,13606.0,270.1604,270.1993,269.9469,270.0439,13606.0
2024-03-25 12:30:00,278.17,278.26,278.15,278.25,14285.0,270.0245,270.1119,270.0051,270.1022,14285.0
2024-03-25 12:35:00,278.25,278.58,278.2,278.48,27036.0,270.1022,270.4225,270.0536,270.3254,27036.0
2024-03-25 12:40:00,278.44,278.57,278.35,278.35,9436.0,270.2866,270.4128,270.1993,270.1993,9436.0
2024-03-25 12:45:00,278.33,278.33,277.98,278.16,7605.0,270.1798,270.1798,269.8401,270.0148,7605.0
2024-03-25 12:50:00,278.14,278.25,278.1,278.24,6246.0,269.9954,270.1022,269.9566,270.0925,6246.0
2024-03-25 12:55:00,278.28,278.46,278.27,278.46,11496.0,270.1313,270.306,270.1216,270.306,11496.0
2024-03-25 13:00:00,278.45,278.56,278.39,278.4,8550.0,270.2963,270.4031,270.2381,270.2478,8550.0
2024-03-25 13:05:00,278.41,278.42,278.24,278.26,3368.0,270.2575,270.2672,270.0925,270.1119,3368.0
2024-03-25 13:10:00,278.25,278.37,278.2,278.24,9405.0,270.1022,270.2187,270.0536,270.0925,9405.0
2024-03-25 13:15:00,278.25,278.26,277.92,277.98,11406.0,270.1022,270.1119,269.7818,269.8401,11406.0
2024-03-25 13:20:00,277.98,277.98,277.73,277.75,27447.0,269.8401,269.8401,269.5974,269.6168,27447.0
2024-03-25 13:25:00,277.73,278.01,277.68,277.91,13626.0,269.5974,269.8692,269.5489,269.7721,13626.0
2024-03-25 13:30:00,277.91,278.01,277.82,277.93,18931.0,269.7721,269.8692,269.6848,269.7916,18931.0
2024-03-25 13:35:00,277.92,278.02,277.84,278.02,15993.0,269.7818,269.8789,269.7042,269.8789,15993.0
2024-03-25 13:40:00,277.97,277.98,277.85,277.87,8557.0,269.8304,269.8401,269.7139,269.7333,8557.0
2024-03-25 13:45:00,277.87,278.11,277.85,277.99,14201.0,269.7333,269.9663,269.7139,269.8498,14201.0
2024-03-25 13:50:00,277.99,278.16,277.97,278.12,17671.0,269.8498,270.0148,269.8304,269.976,17671.0
2024-03-25 13:55:00,278.09,278.1,277.98,278.09,13191.0,269.9469,269.9566,269.8401,269.9469,13191.0
2024-03-25 14:00:00,278.1,278.15,277.95,278.05,14576.0,269.9566,270.0051,269.811,269.908,14576.0
2024-03-25 14:05:00,278.03,278.06,277.97,277.99,9965.0,269.8886,269.9177,269.8304,269.8498,9965.0
2024-03-25 14:10:00,277.99,277.99,277.77,277.77,13670.0,269.8498,269.8498,269.6362,269.6362,13670.0
2024-03-25 14:15:00,277.79,278.21,277.79,278.11,32113.0,269.6557,270.0634,269.6557,269.9663,32113.0
2024-03-25 14:20:00,278.11,278.13,277.98,278.09,15650.0,269.9663,269.9857,269.8401,269.9469,15650.0
2024-03-25 14:25:00,278.09,278.13,277.91,278.03,38043.0,269.9469,269.9857,269.7721,269.8886,38043.0
2024-03-25 14:30:00,278.01,278.14,277.84,278.14,15722.0,269.8692,269.9954,269.7042,269.9954,15722.0
2024-03-25 14:35:00,278.14,278.54,278.11,278.43,9499.0,269.9954,270.3837,269.9663,270.2769,9499.0
2024-03-25 14:40:00,278.51,278.56,278.28,278.28,5093.0,270.3546,270.4031,270.1313,270.1313,5093.0
2024-03-25 14:45:00,278.29,278.47,278.27,278.37,9081.0,270.141,270.3157,270.1216,270.2187,9081.0
2024-03-25 14:50:00,278.42,278.59,278.34,278.56,9755.0,270.2672,270.4322,270.1895,270.4031,9755.0
2024-03-25 14:55:00,278.58,278.6,278.43,278.48,10436.0,270.4225,270.4419,270.2769,270.3254,10436.0
2024-03-25 15:00:00,278.45,278.57,278.41,278.51,9692.0,270.2963,270.4128,270.2575,270.3546,9692.0
2024-03-25 15:05:00,278.52,278.53,278.26,278.26,17330.0,270.3643,270.374,270.1119,270.1119,17330.0
2024-03-25 15:10:00,278.29,278.42,278.26,278.41,28095.0,270.141,270.2672,270.1119,270.2575,28095.0
2024-03-25 15:15:00,278.42,278.49,278.3,278.31,11159.0,270.2672,270.3352,270.1507,270.1604,11159.0
2024-03-25 15:20:00,278.32,278.33,277.85,277.87,31507.0,270.1701,270.1798,269.7139,269.7333,31507.0
2024-03-25 15:25:00,277.85,278.14,277.78,278.14,19257.0,269.7139,269.9954,269.6459,269.9954,19257.0
2024-03-25 15:30:00,278.16,278.38,278.14,278.24,19415.0,270.0148,270.2284,269.9954,270.0925,19415.0
2024-03-25 15:35:00,278.26,278.26,278.07,278.18,15918.0,270.1119,270.1119,269.9275,270.0342,15918.0
2024-03-25 15:40:00,278.18,278.29,278.1,278.1,17466.0,270.0342,270.141,269.9566,269.9566,17466.0
2024-03-25 15:45:00,278.1,278.31,278.0,278.3,23334.0,269.9566,270.1604,269.8595,270.1507,23334.0
2024-03-25 15:50:00,278.27,278.53,278.2,278.38,41655.0,270.1216,270.374,270.0536,270.2284,41655.0
2024-03-25 15:55:00,278.38,278.7,278.25,278.59,126586.0,270.2284,270.539,270.1022,270.4322,126586.0
2024-03-26 09:30:00,279.22,279.28,277.17,277.32,42456.0,271.0438,271.102,269.0538,269.1994,42456.0
2024-03-26 09:35:00,277.31,278.32,277.17,277.98,22265.0,269.1897,270.1701,269.0538,269.8401,22265.0
2024-03-26 09:40:00,277.85,278.61,277.85,278.28,29228.0,269.7139,270.4516,269.7139,270.1313,29228.0
2024-03-26 09:45:00,278.28,278.55,278.02,278.39,10189.0,270.1313,270.3934,269.8789,270.2381,10189.0
2024-03-26 09:50:00,278.32,278.79,278.32,278.79,32087.0,270.1701,270.6264,270.1701,270.6264,32087.0
2024-03-26 09:55:00,278.79,279.0,278.37,278.4,15500.0,270.6264,270.8302,270.2187,270.2478,15500.0
2024-03-26 10:00:00,278.53,278.55,278.17,278.23,21711.0,270.374,270.3934,270.0245,270.0828,21711.0
2024-03-26 10:05:00,278.25,278.25,277.63,277.74,30187.0,270.1022,270.1022,269.5003,269.6071,30187.0
2024-03-26 10:10:00,277.75,277.8,277.5,277.7,16406.0,269.6168,269.6654,269.3741,269.5683,16406.0
2024-03-26 10:15:00,277.7,277.97,277.54,277.66,22019.0,269.5683,269.8304,269.413,269.5295,22019.0
2024-03-26 10:20:00,277.71,278.88,277.67,278.85,28409.0,269.578,270.7137,269.5392,270.6846,28409.0
2024-03-26 10:25:00,278.87,278.93,278.62,278.87,11826.0,270.704,270.7623,270.4613,270.704,11826.0
2024-03-26 10:30:00,278.85,279.21,278.84,279.06,25717.0,270.6846,271.0341,270.6749,270.8885,25717.0
2024-03-26 10:35:00,279.03,279.11,278.66,278.78,17188.0,270.8593,270.937,270.5002,270.6167,17188.0
2024-03-26 10:40:00,278.81,278.95,278.56,278.61,11515.0,270.6458,270.7817,270.4031,270.4516,11515.0
2024-03-26 10:45:00,278.62,278.65,278.31,278.42,8479.0,270.4613,270.4905,270.1604,270.2672,8479.0
2024-03-26 10:50:00,278.42,278.59,278.39,278.57,7799.0,270.2672,270.4322,270.2381,270.4128,7799.0
2024-03-26 10:55:00,278.57,278.68,278.42,278.57,16135.0,270.4128,270.5196,270.2672,270.4128,16135.0
2024-03-26 11:00:00,278.58,278.81,278.45,278.53,12076.0,270.4225,270.6458,270.2963,270.374,12076.0
2024-03-26 11:05:00,278.52,278.77,278.48,278.71,6009.0,270.3643,270.607,270.3254,270.5487,6009.0
2024-03-26 11:10:00,278.75,278.76,278.45,278.6,23174.0,270.5875,270.5973,270.2963,270.4419,23174.0
2024-03-26 11:15:00,278.55,278.79,278.43,278.79,7879.0,270.3934,270.6264,270.2769,270.6264,7879.0
2024-03-26 11:20:00,278.72,278.8,278.6,278.75,7530.0,270.5584,270.6361,270.4419,270.5875,7530.0
2024-03-26 11:25:00,278.76,278.89,278.71,278.75,5549.0,270.5973,270.7234,270.5487,270.5875,5549.0
2024-03-26 11:30:00,278.8,278.89,278.73,278.81,9894.0,270.6361,270.7234,270.5681,270.6458,9894.0
2024-03-26 11:35:00,278.75,278.78,278.52,278.54,15602.0,270.5875,270.6167,270.3643,270.3837,15602.0
2024-03-26 11:40:00,278.55,278.83,278.54,278.82,8883.0,270.3934,270.6652,270.3837,270.6555,8883.0
2024-03-26 11:45:00,278.87,278.87,278.6,278.7,6850.0,270.704,270.704,270.4419,270.539,6850.0
2024-03-26 11:50:00,278.69,279.17,278.68,279.17,22772.0,270.5293,270.9952,270.5196,270.9952,22772.0
2024-03-26 11:55:00,279.2,279.44,279.2,279.44,7487.0,271.0244,271.2573,271.0244,271.2573,7487.0
2024-03-26 12:00:00,279.44,279.45,279.22,279.27,8784.0,271.2573,271.267,271.0438,271.0923,8784.0
2024-03-26 12:05:00,279.25,279.32,279.18,279.29,6482.0,271.0729,271.1409,271.005,271.1117,6482.0
2024-03-26 12:10:00,279.2,279.25,278.8,278.8,7507.0,271.0244,271.0729,270.6361,270.6361,7507.0
2024-03-26 12:15:00,278.85,279.19,278.82,279.03,15934.0,270.6846,271.0147,270.6555,270.8593,15934.0
2024-03-26 12:20:00,279.04,279.06,278.74,278.75,7734.0,270.8691,270.8885,270.5778,270.5875,7734.0
2024-03-26 12:25:00,278.72,278.76,278.5,278.58,10099.0,270.5584,270.5973,270.3449,270.4225,10099.0
2024-03-26 12:30:00,278.58,278.66,278.4,278.46,8684.0,270.4225,270.5002,270.2478,270.306,8684.0
2024-03-26 12:35:00,278.51,278.64,278.41,278.51,9480.0,270.3546,270.4808,270.2575,270.3546,9480.0
2024-03-26 12:40:00,278.55,278.56,278.26,278.38,12575.0,270.3934,270.4031,270.1119,270.2284,12575.0
2024-03-26 12:45:00,278.38,278.59,278.31,278.59,8108.0,270.2284,270.4322,270.1604,270.4322,8108.0
2024-03-26 12:50:00,278.55,278.58,278.34,278.37,12054.0,270.3934,270.4225,270.1895,270.2187,12054.0
2024-03-26 12:55:00,278.4,278.8,278.35,278.8,12518.0,270.2478,270.6361,270.1993,270.6361,12518.0
2024-03-26 13:00:00,278.77,278.89,278.63,278.75,7914.0,270.607,270.7234,270.4711,270.5875,7914.0
2024-03-26 13:05:00,278.75,278.87,278.72,278.76,10591.0,270.5875,270.704,270.5584,270.5973,10591.0
2024-03-26 13:10:00,278.8,278.9,278.71,278.82,9590.0,270.6361,270.7332,270.5487,270.6555,9590.0
2024-03-26 13:15:00,278.83,278.86,278.67,278.67,6378.0,270.6652,270.6943,270.5099,270.5099,6378.0
2024-03-26 13:20:00,278.72,278.9,278.72,278.77,9106.0,270.5584,270.7332,270.5584,270.607,9106.0
2024-03-26 13:25:00,278.76,278.86,278.75,278.79,7855.0,270.5973,270.6943,270.5875,270.6264,7855.0
2024-03-26 13:30:00,278.83,279.0,278.83,278.93,11289.0,270.6652,270.8302,270.6652,270.7623,11289.0
2024-03-26 13:35:00,278.94,279.06,278.83,278.86,9439.0,270.772,270.8885,270.6652,270.6943,9439.0
2024-03-26 13:40:00,278.89,279.0,278.86,278.99,5473.0,270.7234,270.8302,270.6943,270.8205,5473.0
2024-03-26 13:45:00,278.97,278.98,278.69,278.73,11061.0,270.8011,270.8108,270.5293,270.5681,11061.0
2024-03-26 13:50:00,278.69,278.92,278.66,278.85,11192.0,270.5293,270.7526,270.5002,270.6846,11192.0
2024-03-26 13:55:00,278.91,279.06,278.9,278.99,7796.0,270.7429,270.8885,270.7332,270.8205,7796.0
2024-03-26 14:00:00,278.99,279.3,278.96,279.23,17437.0,270.8205,271.1214,270.7914,271.0535,17437.0
2024-03-26 14:05:00,279.24,279.24,278.97,279.05,10883.0,271.0632,271.0632,270.8011,270.8788,10883.0
2024-03-26 14:10:00,279.02,279.07,278.94,279.07,4009.0,270.8496,270.8982,270.772,270.8982,4009.0
2024-03-26 14:15:00,279.04,279.16,279.04,279.07,6660.0,270.8691,270.9855,270.8691,270.8982,6660.0
2024-03-26 14:20:00,279.1,279.13,279.01,279.07,5842.0,270.9273,270.9564,270.8399,270.8982,5842.0
2024-03-26 14:25:00,279.06,279.09,278.87,278.91,8342.0,270.8885,270.9176,270.704,270.7429,8342.0
2024-03-26 14:30:00,278.93,278.95,278.86,278.89,8603.0,270.7623,270.7817,270.6943,270.7234,8603.0
2024-03-26 14:35:00,278.88,278.94,278.71,278.71,7335.0,270.7137,270.772,270.5487,270.5487,7335.0
2024-03-26 14:40:00,278.65,278.67,278.51,278.53,9566.0,270.4905,270.5099,270.3546,270.374,9566.0
2024-03-26 14:45:00,278.56,278.8,278.53,278.8,8706.0,270.4031,270.6361,270.374,270.6361,8706.0
2024-03-26 14:50:00,278.8,279.11,278.74,279.09,9228.0,270.6361,270.937,270.5778,270.9176,9228.0
2024-03-26 14:55:00,279.06,279.06,278.88,278.9,12841.0,270.8885,270.8885,270.7137,270.7332,12841.0
2024-03-26 15:00:00,278.9,279.11,278.83,279.08,21316.0,270.7332,270.937,270.6652,270.9079,21316.0
2024-03-26 15:05:00,279.13,279.27,279.03,279.22,10309.0,270.9564,271.0923,270.8593,271.0438,10309.0
2024-03-26 15:10:00,279.26,279.4,279.25,279.33,15250.0,271.0826,271.2185,271.0729,271.1506,15250.0
2024-03-26 15:15:00,279.35,279.35,279.25,279.3,13634.0,271.17,271.17,271.0729,271.1214,13634.0
2024-03-26 15:20:00,279.27,279.35,279.19,279.32,12526.0,271.0923,271.17,271.0147,271.1409,12526.0
2024-03-26 15:25:00,279.28,279.45,279.2,279.27,15880.0,271.102,271.267,271.0244,271.0923,15880.0
2024-03-26 15:30:00,279.25,279.36,279.12,279.21,15269.0,271.0729,271.1797,270.9467,271.0341,15269.0
2024-03-26 15:35:00,279.2,279.23,279.06,279.12,11009.0,271.0244,271.0535,270.8885,270.9467,11009.0
2024-03-26 15:40:00,279.1,279.25,279.09,279.15,17425.0,270.9273,271.0729,270.9176,270.9758,17425.0
2024-03-26 15:45:00,279.16,279.21,279.01,279.01,24801.0,270.9855,271.0341,270.8399,270.8399,24801.0
2024-03-26 15:50:00,278.94,279.22,278.92,279.17,34509.0,270.772,271.0438,270.7526,270.9952,34509.0
2024-03-26 15:55:00,279.16,279.24,278.48,278.55,120079.0,270.9855,271.0632,270.3254,270.3934,120079.0
2024-03-27 09:30:00,278.1,279.87,278.1,279.87,74660.0,269.9566,271.6747,269.9566,271.6747,74660.0
2024-03-27 09:35:00,279.71,280.47,279.39,280.33,16700.0,271.5194,272.2572,271.2088,272.1213,16700.0
2024-03-27 09:40:00,280.45,281.3,280.43,280.97,37670.0,272.2378,273.0629,272.2183,272.7425,37670.0
2024-03-27 09:45:00,281.03,281.15,280.68,280.85,15610.0,272.8008,272.9173,272.461,272.626,15610.0
2024-03-27 09:50:00,280.75,280.85,280.29,280.41,15549.0,272.529,272.626,272.0824,272.1989,15549.0
2024-03-27 09:55:00,280.42,280.79,280.35,280.57,15822.0,272.2086,272.5678,272.1407,272.3542,15822.0
2024-03-27 10:00:00,280.56,280.96,280.49,280.63,17852.0,272.3445,272.7328,272.2766,272.4125,17852.0
2024-03-27 10:05:00,280.58,280.67,280.2,280.25,13259.0,272.364,272.4513,271.9951,272.0436,13259.0
2024-03-27 10:10:00,280.27,280.34,280.07,280.34,23361.0,272.063,272.131,271.8689,272.131,23361.0
2024-03-27 10:15:00,280.3,280.89,280.08,280.32,24822.0,272.0922,272.6649,271.8786,272.1116,24822.0
2024-03-27 10:20:00,280.33,280.48,280.01,280.14,9973.0,272.1213,272.2669,271.8106,271.9368,9973.0
2024-03-27 10:25:00,280.09,280.1,279.77,279.88,8275.0,271.8883,271.898,271.5777,271.6845,8275.0
2024-03-27 10:30:00,279.83,279.98,279.71,279.71,12535.0,271.6359,271.7815,271.5194,271.5194,12535.0
2024-03-27 10:35:00,279.66,279.77,279.62,279.65,12044.0,271.4709,271.5777,271.4321,271.4612,12044.0
2024-03-27 10:40:00,279.71,280.0,279.6,279.75,11728.0,271.5194,271.8009,271.4127,271.5583,11728.0
2024-03-27 10:45:00,279.7,279.87,279.62,279.65,11103.0,271.5097,271.6747,271.4321,271.4612,11103.0
2024-03-27 10:50:00,279.64,279.92,279.55,279.87,18072.0,271.4515,271.7233,271.3641,271.6747,18072.0
2024-03-27 10:55:00,279.93,280.05,279.86,279.98,13134.0,271.733,271.8495,271.665,271.7815,13134.0
2024-03-27 11:00:00,279.96,280.18,279.94,280.02,7719.0,271.7621,271.9757,271.7427,271.8204,7719.0
2024-03-27 11:05:00,280.06,280.31,279.99,280.13,8506.0,271.8592,272.1019,271.7912,271.9271,8506.0
2024-03-27 11:10:00,280.19,280.19,279.97,280.1,8977.0,271.9854,271.9854,271.7718,271.898,8977.0
2024-03-27 11:15:00,280.08,280.43,280.06,280.31,13695.0,271.8786,272.2183,271.8592,272.1019,13695.0
2024-03-27 11:20:00,280.28,280.39,280.12,280.21,6539.0,272.0727,272.1795,271.9174,272.0048,6539.0
2024-03-27 11:25:00,280.21,280.24,280.06,280.09,9586.0,272.0048,272.0339,271.8592,271.8883,9586.0
2024-03-27 11:30:00,280.04,280.2,280.04,280.19,7321.0,271.8398,271.9951,271.8398,271.9854,7321.0
2024-03-27 11:35:00,280.22,280.22,279.94,279.99,10276.0,272.0145,272.0145,271.7427,271.7912,10276.0
2024-03-27 11:40:00,280.0,280.2,280.0,280.0,10450.0,271.8009,271.9951,271.8009,271.8009,10450.0
2024-03-27 11:45:00,280.05,280.18,279.99,280.08,12538.0,271.8495,271.9757,271.7912,271.8786,12538.0
2024-03-27 11:50:00,280.09,280.17,279.99,280.16,9148.0,271.8883,271.966,271.7912,271.9563,9148.0
2024-03-27 11:55:00,280.11,280.14,279.88,279.93,7867.0,271.9077,271.9368,271.6845,271.733,7867.0
2024-03-27 12:00:00,279.94,280.04,279.84,279.84,18126.0,271.7427,271.8398,271.6456,271.6456,18126.0
2024-03-27 12:05:00,279.89,280.07,279.89,279.94,12068.0,271.6942,271.8689,271.6942,271.7427,12068.0
2024-03-27 12:10:00,279.94,279.98,279.83,279.92,16216.0,271.7427,271.7815,271.6359,271.7233,16216.0
2024-03-27 12:15:00,279.92,279.92,279.68,279.85,23835.0,271.7233,271.7233,271.4903,271.6553,23835.0
2024-03-27 12:20:00,279.8,279.9,279.65,279.71,12722.0,271.6068,271.7039,271.4612,271.5194,12722.0
2024-03-27 12:25:00,279.68,279.8,279.6,279.62,12078.0,271.4903,271.6068,271.4127,271.4321,12078.0
2024-03-27 12:30:00,279.66,280.17,279.65,280.17,15633.0,271.4709,271.966,271.4612,271.966,15633.0
2024-03-27 12:35:00,280.15,280.31,280.1,280.11,8021.0,271.9465,272.1019,271.898,271.9077,8021.0
2024-03-27 12:40:00,280.07,280.45,280.0,280.26,43028.0,271.8689,272.2378,271.8009,272.0533,43028.0
2024-03-27 12:45:00,280.31,280.61,280.28,280.55,7910.0,272.1019,272.3931,272.0727,272.3348,7910.0
2024-03-27 12:50:00,280.48,280.55,280.41,280.48,12371.0,272.2669,272.3348,272.1989,272.2669,12371.0
2024-03-27 12:55:00,280.44,280.73,280.36,280.73,10684.0,272.2281,272.5096,272.1504,272.5096,10684.0
2024-03-27 13:00:00,280.7,280.84,280.69,280.84,14032.0,272.4804,272.6163,272.4707,272.6163,14032.0
2024-03-27 13:05:00,280.85,280.95,280.81,280.92,6617.0,272.626,272.7231,272.5872,272.694,6617.0
2024-03-27 13:10:00,280.86,280.93,280.78,280.88,6457.0,272.6358,272.7037,272.5581,272.6552,6457.0
2024-03-27 13:15:00,280.91,281.14,280.84,281.06,15040.0,272.6843,272.9076,272.6163,272.8299,15040.0
2024-03-27 13:20:00,281.07,281.19,281.02,281.17,10641.0,272.8396,272.9561,272.7911,272.9367,10641.0
2024-03-27 13:25:00,281.18,281.26,281.13,281.24,10582.0,272.9464,273.024,272.8979,273.0046,10582.0
2024-03-27 13:30:00,281.2,281.26,281.14,281.18,8602.0,272.9658,273.024,272.9076,272.9464,8602.0
2024-03-27 13:35:00,281.19,281.25,281.11,281.12,8512.0,272.9561,273.0143,272.8784,272.8881,8512.0
2024-03-27 13:40:00,281.11,281.11,280.91,280.93,9525.0,272.8784,272.8784,272.6843,272.7037,9525.0
2024-03-27 13:45:00,280.91,281.13,280.91,280.97,7318.0,272.6843,272.8979,272.6843,272.7425,7318.0
2024-03-27 13:50:00,280.97,280.97,280.69,280.72,8100.0,272.7425,272.7425,272.4707,272.4999,8100.0
2024-03-27 13:55:00,280.71,280.74,280.57,280.57,8230.0,272.4901,272.5193,272.3542,272.3542,8230.0
2024-03-27 14:00:00,280.59,280.68,280.47,280.65,7999.0,272.3737,272.461,272.2572,272.4319,7999.0
2024-03-27 14:05:00,280.66,280.73,280.56,280.68,8294.0,272.4416,272.5096,272.3445,272.461,8294.0
2024-03-27 14:10:00,280.69,280.69,280.51,280.68,4558.0,272.4707,272.4707,272.296,272.461,4558.0
2024-03-27 14:15:00,280.69,280.72,280.6,280.6,9623.0,272.4707,272.4999,272.3834,272.3834,9623.0
2024-03-27 14:20:00,280.64,280.81,280.57,280.67,5467.0,272.4222,272.5872,272.3542,272.4513,5467.0
2024-03-27 14:25:00,280.68,280.86,280.67,280.77,9247.0,272.461,272.6358,272.4513,272.5484,9247.0
2024-03-27 14:30:00,280.81,280.93,280.67,280.69,8501.0,272.5872,272.7037,272.4513,272.4707,8501.0
2024-03-27 14:35:00,280.72,280.72,280.49,280.53,8610.0,272.4999,272.4999,272.2766,272.3154,8610.0
2024-03-27 14:40:00,280.5,280.59,280.49,280.51,11022.0,272.2863,272.3737,272.2766,272.296,11022.0
2024-03-27 14:45:00,280.52,280.61,280.47,280.6,9718.0,272.3057,272.3931,272.2572,272.3834,9718.0
2024-03-27 14:50:00,280.6,280.68,280.54,280.59,7268.0,272.3834,272.461,272.3251,272.3737,7268.0
2024-03-27 14:55:00,280.6,280.71,280.56,280.64,6754.0,272.3834,272.4901,272.3445,272.4222,6754.0
2024-03-27 15:00:00,280.66,280.8,280.65,280.78,8403.0,272.4416,272.5775,272.4319,272.5581,8403.0
2024-03-27 15:05:00,280.79,280.79,280.55,280.55,13362.0,272.5678,272.5678,272.3348,272.3348,13362.0
2024-03-27 15:10:00,280.54,280.56,280.39,280.48,9320.0,272.3251,272.3445,272.1795,272.2669,9320.0
2024-03-27 15:15:00,280.46,280.61,280.43,280.52,11217.0,272.2475,272.3931,272.2183,272.3057,11217.0
2024-03-27 15:20:00,280.53,280.74,280.47,280.7,12721.0,272.3154,272.5193,272.2572,272.4804,12721.0
2024-03-27 15:25:00,280.73,280.83,280.59,280.75,12110.0,272.5096,272.6066,272.3737,272.529,12110.0
2024-03-27 15:30:00,280.73,280.94,280.67,280.94,15869.0,272.5096,272.7134,272.4513,272.7134,15869.0
2024-03-27 15:35:00,280.95,281.26,280.95,281.26,14338.0,272.7231,273.024,272.7231,273.024,14338.0
2024-03-27 15:40:00,281.23,281.63,281.23,281.56,19632.0,272.9949,273.3832,272.9949,273.3153,19632.0
2024-03-27 15:45:00,281.58,281.65,281.37,281.62,26250.0,273.3347,273.4026,273.1308,273.3735,26250.0
2024-03-27 15:50:00,281.61,282.05,281.39,281.97,62826.0,273.3638,273.7909,273.1502,273.7133,62826.0
2024-03-27 15:55:00,281.97,282.3,281.89,282.12,151832.0,273.7133,274.0336,273.6356,273.8589,151832.0
2024-03-28 09:30:00,282.25,282.59,281.25,282.32,66372.0,273.9851,274.3151,273.0143,274.053,66372.0
2024-03-28 09:35:00,282.15,282.47,282.04,282.3,19535.0,273.888,274.1986,273.7812,274.0336,19535.0
2024-03-28 09:40:00,282.38,282.5,282.14,282.25,19925.0,274.1112,274.2277,273.8783,273.9851,19925.0
2024-03-28 09:45:00,282.25,282.38,282.02,282.14,16716.0,273.9851,274.1112,273.7618,273.8783,16716.0
2024-03-28 09:50:00,282.15,282.23,281.96,282.09,11407.0,273.888,273.9656,273.7035,273.8297,11407.0
2024-03-28 09:55:00,282.09,282.44,282.08,282.37,16930.0,273.8297,274.1695,273.82,274.1015,16930.0
2024-03-28 10:00:00,282.33,282.47,282.07,282.3,98727.0,274.0627,274.1986,273.8103,274.0336,98727.0
2024-03-28 10:05:00,282.24,282.92,282.24,282.89,38716.0,273.9753,274.6354,273.9753,274.6063,38716.0
2024-03-28 10:10:00,282.93,283.11,282.73,282.81,15065.0,274.6451,274.8199,274.451,274.5287,15065.0
2024-03-28 10:15:00,282.81,283.27,282.73,283.1,20854.0,274.5287,274.9752,274.451,274.8102,20854.0
2024-03-28 10:20:00,283.05,283.22,282.95,283.09,34899.0,274.7616,274.9267,274.6646,274.8005,34899.0
2024-03-28 10:25:00,283.07,283.14,282.98,283.06,21768.0,274.781,274.849,274.6937,274.7713,21768.0
2024-03-28 10:30:00,283.1,283.1,282.95,282.99,27660.0,274.8102,274.8102,274.6646,274.7034,27660.0
2024-03-28 10:35:00,283.01,283.13,282.95,283.05,38458.0,274.7228,274.8393,274.6646,274.7616,38458.0
2024-03-28 10:40:00,283.05,283.32,283.05,283.27,21161.0,274.7616,275.0237,274.7616,274.9752,21161.0
2024-03-28 10:45:00,283.31,283.31,283.04,283.11,11496.0,275.014,275.014,274.7519,274.8199,11496.0
2024-03-28 10:50:00,283.12,283.38,283.1,283.29,13971.0,274.8296,275.082,274.8102,274.9946,13971.0
2024-03-28 10:55:00,283.28,283.35,283.14,283.15,13225.0,274.9849,275.0528,274.849,274.8587,13225.0
2024-03-28 11:00:00,283.18,283.19,282.99,283.03,29950.0,274.8878,274.8975,274.7034,274.7422,29950.0
2024-03-28 11:05:00,283.03,283.06,282.78,282.78,24579.0,274.7422,274.7713,274.4995,274.4995,24579.0
2024-03-28 11:10:00,282.72,282.88,282.62,282.88,8098.0,274.4413,274.5966,274.3442,274.5966,8098.0
2024-03-28 11:15:00,282.9,283.07,282.76,283.0,10948.0,274.616,274.781,274.4801,274.7131,10948.0
2024-03-28 11:20:00,282.98,283.0,282.87,282.91,9620.0,274.6937,274.7131,274.5869,274.6257,9620.0
2024-03-28 11:25:00,282.94,282.98,282.81,282.92,12810.0,274.6548,274.6937,274.5287,274.6354,12810.0
2024-03-28 11:30:00,282.88,282.97,282.71,282.96,18855.0,274.5966,274.684,274.4316,274.6743,18855.0
2024-03-28 11:35:00,282.95,283.06,282.86,282.98,16285.0,274.6646,274.7713,274.5772,274.6937,16285.0
2024-03-28 11:40:00,282.95,283.01,282.89,282.95,20625.0,274.6646,274.7228,274.6063,274.6646,20625.0
2024-03-28 11:45:00,282.97,282.98,282.83,282.97,11705.0,274.684,274.6937,274.5481,274.684,11705.0
2024-03-28 11:50:00,282.91,282.96,282.78,282.79,7865.0,274.6257,274.6743,274.4995,274.5092,7865.0
2024-03-28 11:55:00,282.81,282.91,282.77,282.87,9934.0,274.5287,274.6257,274.4898,274.5869,9934.0
2024-03-28 12:00:00,282.87,282.95,282.84,282.9,8267.0,274.5869,274.6646,274.5578,274.616,8267.0
2024-03-28 12:05:00,282.9,282.99,282.86,282.86,10536.0,274.616,274.7034,274.5772,274.5772,10536.0
2024-03-28 12:10:00,282.89,283.11,282.79,283.06,13574.0,274.6063,274.8199,274.5092,274.7713,13574.0
2024-03-28 12:15:00,283.08,283.23,282.99,283.2,8931.0,274.7908,274.9364,274.7034,274.9072,8931.0
2024-03-28 12:20:00,283.17,283.19,282.98,282.99,6345.0,274.8781,274.8975,274.6937,274.7034,6345.0
2024-03-28 12:25:00,283.03,283.03,282.75,282.88,9701.0,274.7422,274.7422,274.4704,274.5966,9701.0
2024-03-28 12:30:00,282.88,282.88,282.48,282.49,8964.0,274.5966,274.5966,274.2083,274.218,8964.0
2024-03-28 12:35:00,282.55,282.58,282.39,282.39,7826.0,274.2763,274.3054,274.121,274.121,7826.0
2024-03-28 12:40:00,282.47,282.51,282.31,282.32,5525.0,274.1986,274.2374,274.0433,274.053,5525.0
2024-03-28 12:45:00,282.37,282.5,282.3,282.39,8439.0,274.1015,274.2277,274.0336,274.121,8439.0
2024-03-28 12:50:00,282.4,282.41,282.35,282.36,3857.0,274.1307,274.1404,274.0821,274.0918,3857.0
2024-03-28 12:55:00,282.38,282.47,282.26,282.39,9748.0,274.1112,274.1986,273.9948,274.121,9748.0
2024-03-28 13:00:00,282.41,282.42,282.34,282.34,6138.0,274.1404,274.1501,274.0724,274.0724,6138.0
2024-03-28 13:05:00,282.38,282.5,282.35,282.38,6127.0,274.1112,274.2277,274.0821,274.1112,6127.0
2024-03-28 13:10:00,282.38,282.44,282.36,282.43,5197.0,274.1112,274.1695,274.0918,274.1598,5197.0
2024-03-28 13:15:00,282.4,282.45,282.31,282.38,7570.0,274.1307,274.1792,274.0433,274.1112,7570.0
2024-03-28 13:20:00,282.35,282.39,282.22,282.28,7856.0,274.0821,274.121,273.9559,274.0142,7856.0
2024-03-28 13:25:00,282.28,282.35,282.13,282.25,6444.0,274.0142,274.0821,273.8686,273.9851,6444.0
2024-03-28 13:30:00,282.24,282.26,281.95,281.95,7005.0,273.9753,273.9948,273.6938,273.6938,7005.0
2024-03-28 13:35:00,282.0,282.16,281.92,282.16,7326.0,273.7424,273.8977,273.6647,273.8977,7326.0
2024-03-28 13:40:00,282.1,282.28,282.08,282.26,8956.0,273.8394,274.0142,273.82,273.9948,8956.0
2024-03-28 13:45:00,282.21,282.3,282.17,282.25,5809.0,273.9462,274.0336,273.9074,273.9851,5809.0
2024-03-28 13:50:00,282.28,282.31,282.03,282.07,6821.0,274.0142,274.0433,273.7715,273.8103,6821.0
2024-03-28 13:55:00,282.03,282.29,281.99,282.2,7242.0,273.7715,274.0239,273.7327,273.9365,7242.0
2024-03-28 14:00:00,282.17,282.18,281.78,281.85,11808.0,273.9074,273.9171,273.5288,273.5968,11808.0
2024-03-28 14:05:00,281.82,281.92,281.8,281.86,8206.0,273.5676,273.6647,273.5482,273.6065,8206.0
2024-03-28 14:10:00,281.86,282.02,281.84,281.94,11318.0,273.6065,273.7618,273.5871,273.6841,11318.0
2024-03-28 14:15:00,281.97,281.98,281.84,281.94,9336.0,273.7133,273.723,273.5871,273.6841,9336.0
2024-03-28 14:20:00,281.93,282.06,281.92,282.05,7802.0,273.6744,273.8006,273.6647,273.7909,7802.0
2024-03-28 14:25:00,282.06,282.1,281.95,282.02,7466.0,273.8006,273.8394,273.6938,273.7618,7466.0
2024-03-28 14:30:00,282.0,282.01,281.67,281.67,7954.0,273.7424,273.7521,273.422,273.422,7954.0
2024-03-28 14:35:00,281.72,281.86,281.45,281.52,18039.0,273.4706,273.6065,273.2085,273.2764,18039.0
2024-03-28 14:40:00,281.46,281.58,281.34,281.57,9651.0,273.2182,273.3347,273.1017,273.325,9651.0
2024-03-28 14:45:00,281.53,281.64,281.52,281.64,8554.0,273.2861,273.3929,273.2764,273.3929,8554.0
2024-03-28 14:50:00,281.66,281.93,281.61,281.73,8539.0,273.4123,273.6744,273.3638,273.4803,8539.0
2024-03-28 14:55:00,281.77,281.96,281.68,281.84,11682.0,273.5191,273.7035,273.4317,273.5871,11682.0
2024-03-28 15:00:00,281.87,282.15,281.85,281.9,14871.0,273.6162,273.888,273.5968,273.6453,14871.0
2024-03-28 15:05:00,281.91,282.01,281.76,281.9,7016.0,273.655,273.7521,273.5094,273.6453,7016.0
2024-03-28 15:10:00,281.92,282.01,281.9,281.98,6359.0,273.6647,273.7521,273.6453,273.723,6359.0
2024-03-28 15:15:00,281.98,282.01,281.81,281.88,12396.0,273.723,273.7521,273.5579,273.6259,12396.0
2024-03-28 15:20:00,281.83,281.97,281.78,281.97,10366.0,273.5774,273.7133,273.5288,273.7133,10366.0
2024-03-28 15:25:00,281.92,282.08,281.81,281.9,15784.0,273.6647,273.82,273.5579,273.6453,15784.0
2024-03-28 15:30:00,281.85,282.0,281.83,281.93,13853.0,273.5968,273.7424,273.5774,273.6744,13853.0
2024-03-28 15:35:00,281.92,281.97,281.7,281.78,16840.0,273.6647,273.7133,273.4512,273.5288,16840.0
2024-03-28 15:40:00,281.8,281.96,281.75,281.8,18188.0,273.5482,273.7035,273.4997,273.5482,18188.0
2024-03-28 15:45:00,281.79,282.02,281.67,281.99,54015.0,273.5385,273.7618,273.422,273.7327,54015.0
2024-03-28 15:50:00,282.01,282.14,281.71,281.78,82390.0,273.7521,273.8783,273.4609,273.5288,82390.0
2024-03-28 15:55:00,281.81,282.2,281.51,281.81,255551.0,273.5579,273.9365,273.2667,273.5579,255551.0
2024-04-01 09:30:00,281.5,281.55,280.5,281.25,43930.0,273.257,273.3056,272.2863,273.0143,43930.0
2024-04-01 09:35:00,281.25,281.48,280.48,280.49,11825.0,273.0143,273.2376,272.2669,272.2766,11825.0
2024-04-01 09:40:00,280.62,280.76,280.38,280.53,31404.0,272.4028,272.5387,272.1698,272.3154,31404.0
2024-04-01 09:45:00,280.56,280.68,279.54,279.62,42238.0,272.3445,272.461,271.3544,271.4321,42238.0
2024-04-01 09:50:00,279.54,280.11,279.54,280.01,29122.0,271.3544,271.9077,271.3544,271.8106,29122.0
2024-04-01 09:55:00,280.04,280.18,279.94,280.11,7741.0,271.8398,271.9757,271.7427,271.9077,7741.0
2024-04-01 10:00:00,280.07,280.18,279.81,279.96,24196.0,271.8689,271.9757,271.6165,271.7621,24196.0
2024-04-01 10:05:00,280.0,280.22,279.9,280.07,17980.0,271.8009,272.0145,271.7039,271.8689,17980.0
2024-04-01 10:10:00,279.99,280.11,279.56,279.57,31040.0,271.7912,271.9077,271.3738,271.3835,31040.0
2024-04-01 10:15:00,279.62,279.65,279.18,279.28,20761.0,271.4321,271.4612,271.005,271.102,20761.0
2024-04-01 10:20:00,279.25,279.31,278.82,278.95,13005.0,271.0729,271.1311,270.6555,270.7817,13005.0
2024-04-01 10:25:00,278.81,279.04,278.64,278.94,42925.0,270.6458,270.8691,270.4808,270.772,42925.0
2024-04-01 10:30:00,278.96,279.14,278.76,278.98,28310.0,270.7914,270.9661,270.5973,270.8108,28310.0
2024-04-01 10:35:00,278.98,279.12,278.94,279.08,11384.0,270.8108,270.9467,270.772,270.9079,11384.0
2024-04-01 10:40:00,279.02,279.19,279.01,279.18,10667.0,270.8496,271.0147,270.8399,271.005,10667.0
2024-04-01 10:45:00,279.19,279.22,279.1,279.14,6860.0,271.0147,271.0438,270.9273,270.9661,6860.0
2024-04-01 10:50:00,279.19,279.45,279.18,279.25,19852.0,271.0147,271.267,271.005,271.0729,19852.0
2024-04-01 10:55:00,279.25,279.48,279.23,279.23,9228.0,271.0729,271.2962,271.0535,271.0535,9228.0
2024-04-01 11:00:00,279.23,279.62,279.21,279.62,14137.0,271.0535,271.4321,271.0341,271.4321,14137.0
2024-04-01 11:05:00,279.62,279.9,279.61,279.86,13402.0,271.4321,271.7039,271.4224,271.665,13402.0
2024-04-01 11:10:00,279.88,279.89,279.54,279.54,9559.0,271.6845,271.6942,271.3544,271.3544,9559.0
2024-04-01 11:15:00,279.55,279.79,279.53,279.6,9051.0,271.3641,271.5971,271.3447,271.4127,9051.0
2024-04-01 11:20:00,279.7,279.89,279.65,279.78,7970.0,271.5097,271.6942,271.4612,271.5874,7970.0
2024-04-01 11:25:00,279.68,279.77,279.6,279.63,8434.0,271.4903,271.5777,271.4127,271.4418,8434.0
2024-04-01 11:30:00,279.6,279.69,279.52,279.54,7787.0,271.4127,271.5,271.335,271.3544,7787.0
2024-04-01 11:35:00,279.56,279.62,279.53,279.58,5205.0,271.3738,271.4321,271.3447,271.3932,5205.0
2024-04-01 11:40:00,279.64,279.69,279.55,279.64,8590.0,271.4515,271.5,271.3641,271.4515,8590.0
2024-04-01 11:45:00,279.65,279.65,279.35,279.43,6416.0,271.4612,271.4612,271.17,271.2476,6416.0
2024-04-01 11:50:00,279.42,279.69,279.34,279.39,7183.0,271.2379,271.5,271.1603,271.2088,7183.0
2024-04-01 11:55:00,279.41,279.54,279.33,279.54,5155.0,271.2282,271.3544,271.1506,271.3544,5155.0
2024-04-01 12:00:00,279.45,279.75,279.41,279.75,8087.0,271.267,271.5583,271.2282,271.5583,8087.0
2024-04-01 12:05:00,279.68,279.75,279.47,279.5,4904.0,271.4903,271.5583,271.2865,271.3156,4904.0
2024-04-01 12:10:00,279.53,279.53,279.28,279.44,10203.0,271.3447,271.3447,271.102,271.2573,10203.0
2024-04-01 12:15:00,279.48,279.5,279.31,279.34,6092.0,271.2962,271.3156,271.1311,271.1603,6092.0
2024-04-01 12:20:00,279.28,279.33,279.2,279.2,6357.0,271.102,271.1506,271.0244,271.0244,6357.0
2024-04-01 12:25:00,279.25,279.37,279.22,279.28,9411.0,271.0729,271.1894,271.0438,271.102,9411.0
2024-04-01 12:30:00,279.29,279.57,279.28,279.47,8285.0,271.1117,271.3835,271.102,271.2865,8285.0
2024-04-01 12:35:00,279.43,279.47,279.31,279.35,3400.0,271.2476,271.2865,271.1311,271.17,3400.0
2024-04-01 12:40:00,279.37,279.56,279.37,279.55,5138.0,271.1894,271.3738,271.1894,271.3641,5138.0
2024-04-01 12:45:00,279.51,279.54,279.36,279.42,5524.0,271.3253,271.3544,271.1797,271.2379,5524.0
2024-04-01 12:50:00,279.48,279.78,279.48,279.78,3646.0,271.2962,271.5874,271.2962,271.5874,3646.0
2024-04-01 12:55:00,279.75,279.95,279.68,279.89,5833.0,271.5583,271.7524,271.4903,271.6942,5833.0
2024-04-01 13:00:00,279.88,279.95,279.81,279.89,5409.0,271.6845,271.7524,271.6165,271.6942,5409.0
2024-04-01 13:05:00,279.88,279.97,279.84,279.84,4055.0,271.6845,271.7718,271.6456,271.6456,4055.0
2024-04-01 13:10:00,279.82,280.17,279.78,280.08,8482.0,271.6262,271.966,271.5874,271.8786,8482.0
2024-04-01 13:15:00,280.09,280.09,279.84,279.85,4699.0,271.8883,271.8883,271.6456,271.6553,4699.0
2024-04-01 13:20:00,279.85,279.93,279.77,279.79,5164.0,271.6553,271.733,271.5777,271.5971,5164.0
2024-04-01 13:25:00,279.77,280.22,279.77,280.21,13250.0,271.5777,272.0145,271.5777,272.0048,13250.0
2024-04-01 13:30:00,280.2,280.29,279.62,279.7,60766.0,271.9951,272.0824,271.4321,271.5097,60766.0
2024-04-01 13:35:00,279.62,279.75,279.56,279.56,8457.0,271.4321,271.5583,271.3738,271.3738,8457.0
2024-04-01 13:40:00,279.58,280.01,279.58,279.98,13708.0,271.3932,271.8106,271.3932,271.7815,13708.0
2024-04-01 13:45:00,279.97,280.01,279.85,279.87,5313.0,271.7718,271.8106,271.6553,271.6747,5313.0
2024-04-01 13:50:00,279.84,279.93,279.67,279.87,11167.0,271.6456,271.733,271.4806,271.6747,11167.0
2024-04-01 13:55:00,279.92,279.97,279.89,279.97,4422.0,271.7233,271.7718,271.6942,271.7718,4422.0
2024-04-01 14:00:00,280.0,280.24,279.99,280.22,5533.0,271.8009,272.0339,271.7912,272.0145,5533.0
2024-04-01 14:05:00,280.23,280.27,280.14,280.15,10061.0,272.0242,272.063,271.9368,271.9465,10061.0
2024-04-01 14:10:00,280.15,280.24,280.08,280.14,4592.0,271.9465,272.0339,271.8786,271.9368,4592.0
2024-04-01 14:15:00,280.15,280.26,280.1,280.18,3849.0,271.9465,272.0533,271.898,271.9757,3849.0
2024-04-01 14:20:00,280.17,280.27,280.15,280.23,5257.0,271.966,272.063,271.9465,272.0242,5257.0
2024-04-01 14:25:00,280.25,280.28,280.05,280.05,9074.0,272.0436,272.0727,271.8495,271.8495,9074.0
2024-04-01 14:30:00,280.08,280.26,280.07,280.22,4248.0,271.8786,272.0533,271.8689,272.0145,4248.0
2024-04-01 14:35:00,280.19,280.36,280.18,280.23,6951.0,271.9854,272.1504,271.9757,272.0242,6951.0
2024-04-01 14:40:00,280.19,280.38,280.15,280.38,12060.0,271.9854,272.1698,271.9465,272.1698,12060.0
2024-04-01 14:45:00,280.36,280.41,280.23,280.25,12894.0,272.1504,272.1989,272.0242,272.0436,12894.0
2024-04-01 14:50:00,280.25,280.28,280.04,280.12,6260.0,272.0436,272.0727,271.8398,271.9174,6260.0
2024-04-01 14:55:00,280.16,280.18,280.01,280.07,10316.0,271.9563,271.9757,271.8106,271.8689,10316.0
2024-04-01 15:00:00,280.04,280.24,280.01,280.24,8717.0,271.8398,272.0339,271.8106,272.0339,8717.0
2024-04-01 15:05:00,280.26,280.38,280.16,280.23,5378.0,272.0533,272.1698,271.9563,272.0242,5378.0
2024-04-01 15:10:00,280.26,280.3,280.09,280.15,7743.0,272.0533,272.0922,271.8883,271.9465,7743.0
2024-04-01 15:15:00,280.13,280.18,279.98,280.06,9067.0,271.9271,271.9757,271.7815,271.8592,9067.0
2024-04-01 15:20:00,280.07,280.13,279.91,279.99,9372.0,271.8689,271.9271,271.7136,271.7912,9372.0
2024-04-01 15:25:00,279.99,280.06,279.94,280.0,7289.0,271.7912,271.8592,271.7427,271.8009,7289.0
2024-04-01 15:30:00,280.0,280.16,279.97,280.12,12591.0,271.8009,271.9563,271.7718,271.9174,12591.0
2024-04-01 15:35:00,280.12,280.15,279.9,279.92,9691.0,271.9174,271.9465,271.7039,271.7233,9691.0
2024-04-01 15:40:00,279.93,280.03,279.9,279.99,14609.0,271.733,271.8301,271.7039,271.7912,14609.0
2024-04-01 15:45:00,279.95,279.96,279.6,279.8,67166.0,271.7524,271.7621,271.4127,271.6068,67166.0
2024-04-01 15:50:00,279.77,280.23,279.74,280.23,24504.0,271.5777,272.0242,271.5486,272.0242,24504.0
2024-04-01 15:55:00,280.28,280.34,280.07,280.1,140370.0,272.0727,272.131,271.8689,271.898,140370.0
2024-04-02 09:30:00,280.0,280.48,278.85,278.86,63451.0,271.8009,272.2669,270.6846,270.6943,63451.0
2024-04-02 09:35:00,279.0,279.51,278.59,278.59,22723.0,270.8302,271.3253,270.4322,270.4322,22723.0
2024-04-02 09:40:00,278.59,279.16,278.58,278.96,41773.0,270.4322,270.9855,270.4225,270.7914,41773.0
2024-04-02 09:45:00,279.01,279.07,278.39,278.55,5453.0,270.8399,270.8982,270.2381,270.3934,5453.0
2024-04-02 09:50:00,278.62,278.72,278.25,278.68,28202.0,270.4613,270.5584,270.1022,270.5196,28202.0
2024-04-02 09:55:00,278.67,278.91,278.38,278.65,12081.0,270.5099,270.7429,270.2284,270.4905,12081.0
2024-04-02 10:00:00,278.77,279.0,278.67,278.86,17250.0,270.607,270.8302,270.5099,270.6943,17250.0
2024-04-02 10:05:00,278.85,278.99,278.34,278.47,11791.0,270.6846,270.8205,270.1895,270.3157,11791.0
2024-04-02 10:10:00,278.48,278.5,278.23,278.25,9899.0,270.3254,270.3449,270.0828,270.1022,9899.0
2024-04-02 10:15:00,278.39,278.59,278.22,278.3,8259.0,270.2381,270.4322,270.0731,270.1507,8259.0
2024-04-02 10:20:00,278.22,278.44,278.2,278.25,5526.0,270.0731,270.2866,270.0536,270.1022,5526.0
2024-04-02 10:25:00,278.19,278.4,277.89,277.9,16781.0,270.0439,270.2478,269.7527,269.7624,16781.0
2024-04-02 10:30:00,277.91,278.11,277.83,277.94,19950.0,269.7721,269.9663,269.6945,269.8013,19950.0
2024-04-02 10:35:00,277.9,278.31,277.9,278.25,11337.0,269.7624,270.1604,269.7624,270.1022,11337.0
2024-04-02 10:40:00,278.3,278.39,278.03,278.11,10302.0,270.1507,270.2381,269.8886,269.9663,10302.0
2024-04-02 10:45:00,278.11,278.31,278.05,278.24,12768.0,269.9663,270.1604,269.908,270.0925,12768.0
2024-04-02 10:50:00,278.27,278.68,278.22,278.68,12395.0,270.1216,270.5196,270.0731,270.5196,12395.0
2024-04-02 10:55:00,278.71,278.95,278.71,278.82,10462.0,270.5487,270.7817,270.5487,270.6555,10462.0
2024-04-02 11:00:00,278.8,279.14,278.74,278.92,10118.0,270.6361,270.9661,270.5778,270.7526,10118.0
2024-04-02 11:05:00,278.87,279.06,278.72,278.78,13436.0,270.704,270.8885,270.5584,270.6167,13436.0
2024-04-02 11:10:00,278.71,278.82,278.54,278.82,8801.0,270.5487,270.6555,270.3837,270.6555,8801.0
2024-04-02 11:15:00,278.82,278.97,278.75,278.91,9117.0,270.6555,270.8011,270.5875,270.7429,9117.0
2024-04-02 11:20:00,278.94,278.94,278.65,278.65,7935.0,270.772,270.772,270.4905,270.4905,7935.0
2024-04-02 11:25:00,278.71,278.73,278.32,278.32,13322.0,270.5487,270.5681,270.1701,270.1701,13322.0
2024-04-02 11:30:00,278.35,278.74,278.34,278.62,18713.0,270.1993,270.5778,270.1895,270.4613,18713.0
2024-04-02 11:35:00,278.65,278.71,277.97,277.98,15644.0,270.4905,270.5487,269.8304,269.8401,15644.0
2024-04-02 11:40:00,277.93,278.15,277.83,277.97,12344.0,269.7916,270.0051,269.6945,269.8304,12344.0
2024-04-02 11:45:00,278.05,278.15,277.91,278.15,10600.0,269.908,270.0051,269.7721,270.0051,10600.0
2024-04-02 11:50:00,278.1,278.19,277.97,278.09,23072.0,269.9566,270.0439,269.8304,269.9469,23072.0
2024-04-02 11:55:00,278.07,278.29,278.05,278.13,14285.0,269.9275,270.141,269.908,269.9857,14285.0
2024-04-02 12:00:00,278.15,278.15,277.75,277.76,19378.0,270.0051,270.0051,269.6168,269.6265,19378.0
2024-04-02 12:05:00,277.75,277.82,277.57,277.69,9390.0,269.6168,269.6848,269.4421,269.5586,9390.0
2024-04-02 12:10:00,277.76,277.77,277.59,277.7,9329.0,269.6265,269.6362,269.4615,269.5683,9329.0
2024-04-02 12:15:00,277.7,277.75,277.62,277.75,10369.0,269.5683,269.6168,269.4906,269.6168,10369.0
2024-04-02 12:20:00,277.8,277.97,277.72,277.96,6118.0,269.6654,269.8304,269.5877,269.8207,6118.0
2024-04-02 12:25:00,277.96,278.06,277.92,277.92,8393.0,269.8207,269.9177,269.7818,269.7818,8393.0
2024-04-02 12:30:00,278.0,278.1,277.94,277.96,7267.0,269.8595,269.9566,269.8013,269.8207,7267.0
2024-04-02 12:35:00,277.99,278.13,277.89,278.01,8991.0,269.8498,269.9857,269.7527,269.8692,8991.0
2024-04-02 12:40:00,278.05,278.13,277.92,278.09,5360.0,269.908,269.9857,269.7818,269.9469,5360.0
2024-04-02 12:45:00,278.11,278.22,278.04,278.12,4158.0,269.9663,270.0731,269.8983,269.976,4158.0
2024-04-02 12:50:00,278.13,278.14,277.88,277.88,5668.0,269.9857,269.9954,269.743,269.743,5668.0
2024-04-02 12:55:00,277.94,278.02,277.82,277.98,5862.0,269.8013,269.8789,269.6848,269.8401,5862.0
2024-04-02 13:00:00,278.02,278.03,277.93,277.94,5606.0,269.8789,269.8886,269.7916,269.8013,5606.0
2024-04-02 13:05:00,277.96,277.98,277.76,277.77,9301.0,269.8207,269.8401,269.6265,269.6362,9301.0
2024-04-02 13:10:00,277.79,277.86,277.64,277.66,7307.0,269.6557,269.7236,269.51,269.5295,7307.0
2024-04-02 13:15:00,277.69,277.73,277.45,277.45,16700.0,269.5586,269.5974,269.3256,269.3256,16700.0
2024-04-02 13:20:00,277.5,277.57,277.46,277.52,9012.0,269.3741,269.4421,269.3353,269.3936,9012.0
2024-04-02 13:25:00,277.54,277.95,277.53,277.95,19089.0,269.413,269.811,269.4033,269.811,19089.0
2024-04-02 13:30:00,277.97,278.06,277.89,278.01,11570.0,269.8304,269.9177,269.7527,269.8692,11570.0
2024-04-02 13:35:00,278.05,278.06,277.88,277.88,8341.0,269.908,269.9177,269.743,269.743,8341.0
2024-04-02 13:40:00,277.88,278.11,277.88,278.06,11410.0,269.743,269.9663,269.743,269.9177,11410.0
2024-04-02 13:45:00,278.13,278.2,278.1,278.13,6878.0,269.9857,270.0536,269.9566,269.9857,6878.0
2024-04-02 13:50:00,278.12,278.17,277.95,278.13,5748.0,269.976,270.0245,269.811,269.9857,5748.0
2024-04-02 13:55:00,278.12,278.44,278.12,278.36,8530.0,269.976,270.2866,269.976,270.209,8530.0
2024-04-02 14:00:00,278.42,278.43,278.04,278.1,8162.0,270.2672,270.2769,269.8983,269.9566,8162.0
2024-04-02 14:05:00,278.05,278.18,278.05,278.15,7339.0,269.908,270.0342,269.908,270.0051,7339.0
2024-04-02 14:10:00,278.17,278.28,278.08,278.09,6947.0,270.0245,270.1313,269.9372,269.9469,6947.0
2024-04-02 14:15:00,278.15,278.17,278.06,278.17,7508.0,270.0051,270.0245,269.9177,270.0245,7508.0
2024-04-02 14:20:00,278.18,278.21,278.0,278.08,10706.0,270.0342,270.0634,269.8595,269.9372,10706.0
2024-04-02 14:25:00,278.09,278.15,277.92,277.96,12700.0,269.9469,270.0051,269.7818,269.8207,12700.0
2024-04-02 14:30:00,277.97,278.26,277.96,278.26,8630.0,269.8304,270.1119,269.8207,270.1119,8630.0
2024-04-02 14:35:00,278.27,278.41,278.13,278.28,10967.0,270.1216,270.2575,269.9857,270.1313,10967.0
2024-04-02 14:40:00,278.33,278.42,278.29,278.36,16107.0,270.1798,270.2672,270.141,270.209,16107.0
2024-04-02 14:45:00,278.33,278.34,278.01,278.09,19494.0,270.1798,270.1895,269.8692,269.9469,19494.0
2024-04-02 14:50:00,278.13,278.38,278.08,278.22,20661.0,269.9857,270.2284,269.9372,270.0731,20661.0
2024-04-02 14:55:00,278.24,278.28,278.06,278.13,12829.0,270.0925,270.1313,269.9177,269.9857,12829.0
2024-04-02 15:00:00,278.08,278.36,278.08,278.36,13210.0,269.9372,270.209,269.9372,270.209,13210.0
2024-04-02 15:05:00,278.37,278.48,278.28,278.43,13891.0,270.2187,270.3254,270.1313,270.2769,13891.0
2024-04-02 15:10:00,278.41,278.5,278.18,278.23,16824.0,270.2575,270.3449,270.0342,270.0828,16824.0
2024-04-02 15:15:00,278.21,278.38,278.19,278.26,9984.0,270.0634,270.2284,270.0439,270.1119,9984.0
2024-04-02 15:20:00,278.25,278.51,278.24,278.5,13680.0,270.1022,270.3546,270.0925,270.3449,13680.0
2024-04-02 15:25:00,278.51,278.61,278.19,278.22,15908.0,270.3546,270.4516,270.0439,270.0731,15908.0
2024-04-02 15:30:00,278.24,278.29,277.98,278.23,25925.0,270.0925,270.141,269.8401,270.0828,25925.0
2024-04-02 15:35:00,278.2,278.31,278.13,278.13,14441.0,270.0536,270.1604,269.9857,269.9857,14441.0
2024-04-02 15:40:00,278.13,278.27,278.04,278.17,21143.0,269.9857,270.1216,269.8983,270.0245,21143.0
2024-04-02 15:45:00,278.19,278.38,278.12,278.33,24060.0,270.0439,270.2284,269.976,270.1798,24060.0
2024-04-02 15:50:00,278.32,278.32,277.8,278.06,53455.0,270.1701,270.1701,269.6654,269.9177,53455.0
2024-04-02 15:55:00,278.08,278.18,277.6,277.89,176285.0,269.9372,270.0342,269.4712,269.7527,176285.0
2024-04-03 09:30:00,276.57,277.04,276.18,276.71,81366.0,268.4714,268.9276,268.0928,268.6073,81366.0
2024-04-03 09:35:00,276.61,276.76,275.98,276.23,38380.0,268.5102,268.6558,267.8987,268.1413,38380.0
2024-04-03 09:40:00,276.23,276.55,276.01,276.37,29808.0,268.1413,268.452,267.9278,268.2772,29808.0
2024-04-03 09:45:00,276.29,277.14,276.29,276.88,35615.0,268.1996,269.0247,268.1996,268.7723,35615.0
2024-04-03 09:50:00,276.84,276.89,276.51,276.83,21166.0,268.7335,268.782,268.4131,268.7238,21166.0
2024-04-03 09:55:00,276.83,276.89,276.51,276.68,18207.0,268.7238,268.782,268.4131,268.5782,18207.0
2024-04-03 10:00:00,276.63,277.46,276.47,277.04,21294.0,268.5296,269.3353,268.3743,268.9276,21294.0
2024-04-03 10:05:00,277.03,277.27,276.93,277.21,12236.0,268.9179,269.1509,268.8208,269.0926,12236.0
2024-04-03 10:10:00,277.21,277.53,277.04,277.51,13677.0,269.0926,269.4033,268.9276,269.3839,13677.0
2024-04-03 10:15:00,277.41,277.65,277.38,277.6,11392.0,269.2868,269.5198,269.2577,269.4712,11392.0
2024-04-03 10:20:00,277.65,277.65,277.42,277.44,9169.0,269.5198,269.5198,269.2965,269.3159,9169.0
2024-04-03 10:25:00,277.41,277.51,277.27,277.32,12771.0,269.2868,269.3839,269.1509,269.1994,12771.0
2024-04-03 10:30:00,277.32,277.41,277.08,277.12,18586.0,269.1994,269.2868,268.9664,269.0053,18586.0
2024-04-03 10:35:00,277.17,277.38,277.17,277.24,9668.0,269.0538,269.2577,269.0538,269.1218,9668.0
2024-04-03 10:40:00,277.27,277.39,277.22,277.25,14458.0,269.1509,269.2674,269.1023,269.1315,14458.0
2024-04-03 10:45:00,277.3,277.62,277.25,277.48,15533.0,269.18,269.4906,269.1315,269.3547,15533.0
2024-04-03 10:50:00,277.46,277.56,277.3,277.47,11379.0,269.3353,269.4324,269.18,269.345,11379.0
2024-04-03 10:55:00,277.46,277.67,277.35,277.37,10679.0,269.3353,269.5392,269.2285,269.248,10679.0
2024-04-03 11:00:00,277.41,277.88,277.38,277.78,10683.0,269.2868,269.743,269.2577,269.6459,10683.0
2024-04-03 11:05:00,277.69,277.96,277.67,277.95,9073.0,269.5586,269.8207,269.5392,269.811,9073.0
2024-04-03 11:10:00,277.93,277.96,277.74,277.91,9718.0,269.7916,269.8207,269.6071,269.7721,9718.0
2024-04-03 11:15:00,277.9,277.9,277.49,277.54,8712.0,269.7624,269.7624,269.3644,269.413,8712.0
2024-04-03 11:20:00,277.54,277.54,277.3,277.36,10687.0,269.413,269.413,269.18,269.2382,10687.0
2024-04-03 11:25:00,277.41,277.48,277.19,277.36,12938.0,269.2868,269.3547,269.0732,269.2382,12938.0
2024-04-03 11:30:00,277.38,277.41,277.22,277.34,13171.0,269.2577,269.2868,269.1023,269.2188,13171.0
2024-04-03 11:35:00,277.38,277.46,277.26,277.29,8621.0,269.2577,269.3353,269.1412,269.1703,8621.0
2024-04-03 11:40:00,277.25,277.28,277.06,277.11,9148.0,269.1315,269.1606,268.947,268.9956,9148.0
2024-04-03 11:45:00,277.1,277.27,276.98,277.02,13796.0,268.9859,269.1509,268.8694,268.9082,13796.0
2024-04-03 11:50:00,276.99,277.05,276.75,276.8,13826.0,268.8791,268.9373,268.6461,268.6946,13826.0
2024-04-03 11:55:00,276.77,276.92,276.7,276.74,10696.0,268.6655,268.8111,268.5976,268.6364,10696.0
2024-04-03 12:00:00,276.74,276.82,276.68,276.78,8881.0,268.6364,268.7141,268.5782,268.6752,8881.0
2024-04-03 12:05:00,276.79,276.93,276.75,276.9,8956.0,268.6849,268.8208,268.6461,268.7917,8956.0
2024-04-03 12:10:00,276.86,276.96,276.8,276.92,11285.0,268.7529,268.85,268.6946,268.8111,11285.0
2024-04-03 12:15:00,276.92,277.14,276.84,277.1,8764.0,268.8111,269.0247,268.7335,268.9859,8764.0
2024-04-03 12:20:00,277.11,277.34,277.05,277.3,9233.0,268.9956,269.2188,268.9373,269.18,9233.0
2024-04-03 12:25:00,277.28,277.28,277.0,277.12,9350.0,269.1606,269.1606,268.8888,269.0053,9350.0
2024-04-03 12:30:00,277.15,277.39,277.08,277.35,5532.0,269.0344,269.2674,268.9664,269.2285,5532.0
2024-04-03 12:35:00,277.27,277.3,276.62,276.67,11095.0,269.1509,269.18,268.5199,268.5685,11095.0
2024-04-03 12:40:00,276.65,276.93,276.64,276.93,5866.0,268.549,268.8208,268.5393,268.8208,5866.0
2024-04-03 12:45:00,276.95,276.98,276.82,276.9,8090.0,268.8403,268.8694,268.7141,268.7917,8090.0
2024-04-03 12:50:00,276.95,277.04,276.89,276.92,5809.0,268.8403,268.9276,268.782,268.8111,5809.0
2024-04-03 12:55:00,277.0,277.1,276.87,276.87,4208.0,268.8888,268.9859,268.7626,268.7626,4208.0
2024-04-03 13:00:00,276.87,276.95,276.77,276.83,7119.0,268.7626,268.8403,268.6655,268.7238,7119.0
2024-04-03 13:05:00,276.8,276.96,276.73,276.96,4068.0,268.6946,268.85,268.6267,268.85,4068.0
2024-04-03 13:10:00,276.99,277.0,276.82,276.92,8825.0,268.8791,268.8888,268.7141,268.8111,8825.0
2024-04-03 13:15:00,276.89,277.02,276.81,276.9,7274.0,268.782,268.9082,268.7044,268.7917,7274.0
2024-04-03 13:20:00,276.91,277.19,276.86,277.07,5709.0,268.8014,269.0732,268.7529,268.9567,5709.0
2024-04-03 13:25:00,277.15,277.2,277.08,277.17,4538.0,269.0344,269.0829,268.9664,269.0538,4538.0
2024-04-03 13:30:00,277.2,277.23,277.0,277.12,8455.0,269.0829,269.1121,268.8888,269.0053,8455.0
2024-04-03 13:35:00,277.07,277.08,276.88,276.93,19864.0,268.9567,268.9664,268.7723,268.8208,19864.0
2024-04-03 13:40:00,276.93,277.05,276.89,276.94,8497.0,268.8208,268.9373,268.782,268.8305,8497.0
2024-04-03 13:45:00,276.87,277.06,276.85,277.01,6192.0,268.7626,268.947,268.7432,268.8985,6192.0
2024-04-03 13:50:00,277.01,277.05,276.76,276.76,3728.0,268.8985,268.9373,268.6558,268.6558,3728.0
2024-04-03 13:55:00,276.79,276.88,276.6,276.76,7739.0,268.6849,268.7723,268.5005,268.6558,7739.0
2024-04-03 14:00:00,276.8,276.97,276.76,276.77,8959.0,268.6946,268.8597,268.6558,268.6655,8959.0
2024-04-03 14:05:00,276.79,277.03,276.74,276.95,12579.0,268.6849,268.9179,268.6364,268.8403,12579.0
2024-04-03 14:10:00,276.93,277.01,276.84,276.84,6035.0,268.8208,268.8985,268.7335,268.7335,6035.0
2024-04-03 14:15:00,276.88,276.92,276.59,276.6,28478.0,268.7723,268.8111,268.4908,268.5005,28478.0
2024-04-03 14:20:00,276.62,276.69,276.51,276.65,16031.0,268.5199,268.5879,268.4131,268.549,16031.0
2024-04-03 14:25:00,276.62,276.62,276.35,276.4,10770.0,268.5199,268.5199,268.2578,268.3064,10770.0
2024-04-03 14:30:00,276.39,276.41,276.26,276.37,10222.0,268.2966,268.3161,268.1705,268.2772,10222.0
2024-04-03 14:35:00,276.36,276.42,276.23,276.26,9361.0,268.2675,268.3258,268.1413,268.1705,9361.0
2024-04-03 14:40:00,276.24,276.3,276.17,276.17,9827.0,268.151,268.2093,268.0831,268.0831,9827.0
2024-04-03 14:45:00,276.19,276.23,276.1,276.19,11158.0,268.1025,268.1413,268.0151,268.1025,11158.0
2024-04-03 14:50:00,276.18,276.41,276.16,276.39,9915.0,268.0928,268.3161,268.0734,268.2966,9915.0
2024-04-03 14:55:00,276.35,276.35,276.1,276.1,16732.0,268.2578,268.2578,268.0151,268.0151,16732.0
2024-04-03 15:00:00,276.1,276.17,276.07,276.11,10512.0,268.0151,268.0831,267.986,268.0248,10512.0
2024-04-03 15:05:00,276.14,276.14,275.94,276.03,18021.0,268.054,268.054,267.8598,267.9472,18021.0
2024-04-03 15:10:00,276.08,276.09,275.56,275.59,30560.0,267.9957,268.0054,267.491,267.5201,30560.0
2024-04-03 15:15:00,275.57,275.59,275.15,275.25,20228.0,267.5007,267.5201,267.093,267.19,20228.0
2024-04-03 15:20:00,275.23,275.34,275.16,275.19,14153.0,267.1706,267.2774,267.1027,267.1318,14153.0
2024-04-03 15:25:00,275.19,275.29,275.17,275.26,11805.0,267.1318,267.2289,267.1124,267.1997,11805.0
2024-04-03 15:30:00,275.23,275.81,275.23,275.78,13010.0,267.1706,267.7336,267.1706,267.7045,13010.0
2024-04-03 15:35:00,275.79,275.96,275.73,275.9,20164.0,267.7142,267.8792,267.656,267.821,20164.0
2024-04-03 15:40:00,275.88,276.04,275.84,275.86,26027.0,267.8016,267.9569,267.7628,267.7822,26027.0
2024-04-03 15:45:00,275.86,275.86,275.69,275.79,31703.0,267.7822,267.7822,267.6171,267.7142,31703.0
2024-04-03 15:50:00,275.81,275.87,275.29,275.32,44857.0,267.7336,267.7919,267.2289,267.258,44857.0
2024-04-03 15:55:00,275.27,275.68,275.2,275.59,155421.0,267.2094,267.6074,267.1415,267.5201,155421.0
2024-04-04 09:30:00,276.24,276.24,275.42,275.6,143428.0,268.151,268.151,267.3551,267.5298,143428.0
2024-04-04 09:35:00,275.6,276.15,275.15,275.44,54686.0,267.5298,268.0637,267.093,267.3745,54686.0
2024-04-04 09:40:00,275.44,275.52,274.77,275.25,49499.0,267.3745,267.4521,266.7241,267.19,49499.0
2024-04-04 09:45:00,275.23,275.67,275.17,275.67,24739.0,267.1706,267.5977,267.1124,267.5977,24739.0
2024-04-04 09:50:00,275.61,275.75,275.49,275.6,15242.0,267.5395,267.6754,267.423,267.5298,15242.0
2024-04-04 09:55:00,275.56,275.86,275.48,275.63,13842.0,267.491,267.7822,267.4133,267.5589,13842.0
2024-04-04 10:00:00,275.59,275.67,275.44,275.5,22865.0,267.5201,267.5977,267.3745,267.4327,22865.0
2024-04-04 10:05:00,275.5,275.55,275.16,275.28,27599.0,267.4327,267.4812,267.1027,267.2192,27599.0
2024-04-04 10:10:00,275.28,275.3,274.9,274.92,50849.0,267.2192,267.2386,266.8503,266.8697,50849.0
2024-04-04 10:15:00,274.94,275.05,274.82,274.92,43907.0,266.8891,266.9959,266.7726,266.8697,43907.0
2024-04-04 10:20:00,274.86,275.04,274.73,274.85,20913.0,266.8115,266.9862,266.6853,266.8017,20913.0
2024-04-04 10:25:00,274.84,275.02,274.78,274.97,14813.0,266.792,266.9668,266.7338,266.9182,14813.0
2024-04-04 10:30:00,274.99,275.26,274.93,275.23,10222.0,266.9376,267.1997,266.8794,267.1706,10222.0
2024-04-04 10:35:00,275.14,275.33,275.06,275.31,11302.0,267.0833,267.2677,267.0056,267.2483,11302.0
2024-04-04 10:40:00,275.31,275.55,275.25,275.54,10028.0,267.2483,267.4812,267.19,267.4715,10028.0
2024-04-04 10:45:00,275.54,275.82,275.5,275.52,20975.0,267.4715,267.7433,267.4327,267.4521,20975.0
2024-04-04 10:50:00,275.56,275.6,275.22,275.49,27824.0,267.491,267.5298,267.1609,267.423,27824.0
2024-04-04 10:55:00,275.5,275.5,275.28,275.33,22248.0,267.4327,267.4327,267.2192,267.2677,22248.0
2024-04-04 11:00:00,275.31,275.41,275.22,275.3,15874.0,267.2483,267.3453,267.1609,267.2386,15874.0
2024-04-04 11:05:00,275.31,275.4,275.11,275.11,19017.0,267.2483,267.3356,267.0541,267.0541,19017.0
2024-04-04 11:10:00,275.15,275.25,274.86,274.89,21931.0,267.093,267.19,266.8115,266.8406,21931.0
2024-04-04 11:15:00,274.93,275.0,274.73,274.75,16460.0,266.8794,266.9474,266.6853,266.7047,16460.0
2024-04-04 11:20:00,274.8,275.12,274.67,275.11,16287.0,266.7532,267.0638,266.627,267.0541,16287.0
2024-04-04 11:25:00,275.08,275.41,275.05,275.37,17832.0,267.025,267.3453,266.9959,267.3065,17832.0
2024-04-04 11:30:00,275.37,275.68,275.33,275.64,11947.0,267.3065,267.6074,267.2677,267.5686,11947.0
2024-04-04 11:35:00,275.65,275.85,275.53,275.58,12087.0,267.5783,267.7725,267.4618,267.5104,12087.0
2024-04-04 11:40:00,275.57,275.67,275.49,275.59,10826.0,267.5007,267.5977,267.423,267.5201,10826.0
2024-04-04 11:45:00,275.53,275.62,275.18,275.23,7883.0,267.4618,267.5492,267.1221,267.1706,7883.0
2024-04-04 11:50:00,275.18,275.4,275.15,275.3,13586.0,267.1221,267.3356,267.093,267.2386,13586.0
2024-04-04 11:55:00,275.27,275.44,275.21,275.25,9116.0,267.2094,267.3745,267.1512,267.19,9116.0
2024-04-04 12:00:00,275.22,275.27,275.05,275.27,9529.0,267.1609,267.2094,266.9959,267.2094,9529.0
2024-04-04 12:05:00,275.3,275.61,275.2,275.61,5529.0,267.2386,267.5395,267.1415,267.5395,5529.0
2024-04-04 12:10:00,275.57,275.6,275.41,275.48,7382.0,267.5007,267.5298,267.3453,267.4133,7382.0
2024-04-04 12:15:00,275.43,275.57,275.43,275.52,5046.0,267.3648,267.5007,267.3648,267.4521,5046.0
2024-04-04 12:20:00,275.53,275.53,275.42,275.42,4428.0,267.4618,267.4618,267.3551,267.3551,4428.0
2024-04-04 12:25:00,275.42,275.46,275.1,275.15,7957.0,267.3551,267.3939,267.0444,267.093,7957.0
2024-04-04 12:30:00,275.16,275.16,274.95,275.01,18130.0,267.1027,267.1027,266.8988,266.9571,18130.0
2024-04-04 12:35:00,275.04,275.08,274.86,274.96,11235.0,266.9862,267.025,266.8115,266.9085,11235.0
2024-04-04 12:40:00,274.94,275.07,274.93,274.97,10482.0,266.8891,267.0153,266.8794,266.9182,10482.0
2024-04-04 12:45:00,274.98,275.28,274.97,275.25,8189.0,266.9279,267.2192,266.9182,267.19,8189.0
2024-04-04 12:50:00,275.22,275.22,274.92,274.99,10995.0,267.1609,267.1609,266.8697,266.9376,10995.0
2024-04-04 12:55:00,274.9,275.04,274.84,274.91,14790.0,266.8503,266.9862,266.792,266.86,14790.0
2024-04-04 13:00:00,274.93,275.04,274.85,275.04,6522.0,266.8794,266.9862,266.8017,266.9862,6522.0
2024-04-04 13:05:00,275.04,275.24,275.03,275.24,8161.0,266.9862,267.1803,266.9765,267.1803,8161.0
2024-04-04 13:10:00,275.23,275.25,275.13,275.13,7424.0,267.1706,267.19,267.0735,267.0735,7424.0
2024-04-04 13:15:00,275.15,275.15,275.02,275.08,14596.0,267.093,267.093,266.9668,267.025,14596.0
2024-04-04 13:20:00,275.1,275.16,274.93,274.93,12201.0,267.0444,267.1027,266.8794,266.8794,12201.0
2024-04-04 13:25:00,274.96,275.04,274.88,274.95,13901.0,266.9085,266.9862,266.8309,266.8988,13901.0
2024-04-04 13:30:00,274.94,274.94,274.78,274.82,11734.0,266.8891,266.8891,266.7338,266.7726,11734.0
2024-04-04 13:35:00,274.87,274.93,274.8,274.81,17002.0,266.8212,266.8794,266.7532,266.7629,17002.0
2024-04-04 13:40:00,274.81,274.83,274.56,274.63,14109.0,266.7629,266.7823,266.5202,266.5882,14109.0
2024-04-04 13:45:00,274.62,274.64,274.42,274.58,20103.0,266.5785,266.5979,266.3843,266.5397,20103.0
2024-04-04 13:50:00,274.53,274.53,274.35,274.36,17590.0,266.4911,266.4911,266.3164,266.3261,17590.0
2024-04-04 13:55:00,274.36,274.37,274.08,274.15,29991.0,266.3261,266.3358,266.0543,266.1222,29991.0
2024-04-04 14:00:00,274.13,274.15,273.93,274.02,19067.0,266.1028,266.1222,265.9087,265.996,19067.0
2024-04-04 14:05:00,274.01,274.01,273.62,273.65,16950.0,265.9863,265.9863,265.6078,265.6369,16950.0
2024-04-04 14:10:00,273.6,273.63,273.3,273.31,26296.0,265.5883,265.6175,265.2971,265.3068,26296.0
2024-04-04 14:15:00,273.35,273.36,273.04,273.15,23630.0,265.3457,265.3554,265.0447,265.1515,23630.0
2024-04-04 14:20:00,273.09,273.23,273.02,273.03,30610.0,265.0933,265.2292,265.0253,265.035,30610.0
2024-04-04 14:25:00,273.04,273.11,272.42,272.47,24997.0,265.0447,265.1127,264.4429,264.4914,24997.0
2024-04-04 14:30:00,272.38,272.41,271.78,271.98,45154.0,264.4041,264.4332,263.8216,264.0158,45154.0
2024-04-04 14:35:00,271.99,272.41,271.93,272.19,45327.0,264.0255,264.4332,263.9672,264.2196,45327.0
2024-04-04 14:40:00,272.14,272.2,271.61,271.75,36176.0,264.1711,264.2293,263.6566,263.7925,36176.0
2024-04-04 14:45:00,271.76,272.05,271.7,272.0,22467.0,263.8022,264.0837,263.744,264.0352,22467.0
2024-04-04 14:50:00,271.94,272.12,271.85,271.85,25977.0,263.977,264.1517,263.8896,263.8896,25977.0
2024-04-04 14:55:00,271.83,271.83,271.44,271.72,27658.0,263.8702,263.8702,263.4916,263.7634,27658.0
2024-04-04 15:00:00,271.71,271.73,271.45,271.53,33271.0,263.7537,263.7731,263.5013,263.579,33271.0
2024-04-04 15:05:00,271.56,271.71,271.46,271.54,27390.0,263.6081,263.7537,263.511,263.5887,27390.0
2024-04-04 15:10:00,271.54,271.72,271.4,271.72,20021.0,263.5887,263.7634,263.4528,263.7634,20021.0
2024-04-04 15:15:00,271.72,271.74,271.25,271.42,19526.0,263.7634,263.7828,263.3072,263.4722,19526.0
2024-04-04 15:20:00,271.45,271.59,271.2,271.22,21132.0,263.5013,263.6372,263.2586,263.278,21132.0
2024-04-04 15:25:00,271.22,271.26,270.98,271.04,21154.0,263.278,263.3169,263.0451,263.1033,21154.0
2024-04-04 15:30:00,271.04,271.26,270.88,270.94,25421.0,263.1033,263.3169,262.948,263.0062,25421.0
2024-04-04 15:35:00,270.94,271.01,270.62,270.68,28318.0,263.0062,263.0742,262.6956,262.7539,28318.0
2024-04-04 15:40:00,270.67,270.76,270.47,270.56,38851.0,262.7441,262.8315,262.55,262.6374,38851.0
2024-04-04 15:45:00,270.57,270.84,270.48,270.83,65057.0,262.6471,262.9092,262.5597,262.8995,65057.0
2024-04-04 15:50:00,270.88,270.99,270.28,270.6,111465.0,262.948,263.0548,262.3656,262.6762,111465.0
2024-04-04 15:55:00,270.54,270.81,269.92,270.15,287149.0,262.618,262.88,262.0161,262.2394,287149.0
2024-04-05 09:30:00,269.42,269.94,268.7,269.87,150037.0,261.5307,262.0355,260.8318,261.9676,150037.0
2024-04-05 09:35:00,269.89,270.62,269.63,269.74,94294.0,261.987,262.6956,261.7346,261.8414,94294.0
2024-04-05 09:40:00,269.69,270.53,269.68,270.29,32630.0,261.7928,262.6082,261.7831,262.3753,32630.0
2024-04-05 09:45:00,270.29,270.38,269.64,269.78,29911.0,262.3753,262.4626,261.7443,261.8802,29911.0
2024-04-05 09:50:00,269.78,269.94,269.29,269.29,50593.0,261.8802,262.0355,261.4046,261.4046,50593.0
2024-04-05 09:55:00,269.28,269.48,269.09,269.19,32874.0,261.3948,261.589,261.2104,261.3075,32874.0
2024-04-05 10:00:00,269.13,269.14,268.5,268.55,59659.0,261.2492,261.2589,260.6377,260.6862,59659.0
2024-04-05 10:05:00,268.54,268.74,268.06,268.61,60937.0,260.6765,260.8707,260.2106,260.7445,60937.0
2024-04-05 10:10:00,268.66,268.89,268.51,268.75,36147.0,260.793,261.0163,260.6474,260.8804,36147.0
2024-04-05 10:15:00,268.8,268.8,267.83,267.83,52265.0,260.9289,260.9289,259.9873,259.9873,52265.0
2024-04-05 10:20:00,267.84,267.95,267.5,267.5,34946.0,259.997,260.1038,259.667,259.667,34946.0
2024-04-05 10:25:00,267.53,267.73,267.3,267.69,51760.0,259.6961,259.8902,259.4728,259.8514,51760.0
2024-04-05 10:30:00,267.77,268.24,267.75,268.24,25548.0,259.9291,260.3853,259.9096,260.3853,25548.0
2024-04-05 10:35:00,268.21,268.21,267.38,267.42,26107.0,260.3562,260.3562,259.5505,259.5893,26107.0
2024-04-05 10:40:00,267.42,267.46,267.17,267.45,76393.0,259.5893,259.6281,259.3466,259.6184,76393.0
2024-04-05 10:45:00,267.44,267.48,267.11,267.37,71405.0,259.6087,259.6476,259.2884,259.5408,71405.0
2024-04-05 10:50:00,267.42,267.66,267.04,267.39,148255.0,259.5893,259.8223,259.2204,259.5602,148255.0
2024-04-05 10:55:00,267.39,267.73,267.29,267.35,84345.0,259.5602,259.8902,259.4631,259.5214,84345.0
2024-04-05 11:00:00,267.33,267.34,266.99,267.01,65061.0,259.5019,259.5117,259.1719,259.1913,65061.0
2024-04-05 11:05:00,267.04,267.13,266.95,266.98,41119.0,259.2204,259.3078,259.1331,259.1622,41119.0
2024-04-05 11:10:00,266.94,267.02,266.75,266.82,32750.0,259.1234,259.201,258.9389,259.0069,32750.0
2024-04-05 11:15:00,266.81,266.85,266.36,266.47,51352.0,258.9972,259.036,258.5604,258.6671,51352.0
2024-04-05 11:20:00,266.46,266.64,266.42,266.59,73046.0,258.6574,258.8322,258.6186,258.7836,73046.0
2024-04-05 11:25:00,266.6,266.81,266.43,266.81,38265.0,258.7933,258.9972,258.6283,258.9972,38265.0
2024-04-05 11:30:00,266.83,266.93,266.62,266.63,53209.0,259.0166,259.1137,258.8127,258.8224,53209.0
2024-04-05 11:35:00,266.59,266.95,266.57,266.91,38751.0,258.7836,259.1331,258.7642,259.0942,38751.0
2024-04-05 11:40:00,266.9,267.6,266.86,267.52,38649.0,259.0845,259.764,259.0457,259.6864,38649.0
2024-04-05 11:45:00,267.53,267.95,267.41,267.43,34072.0,259.6961,260.1038,259.5796,259.599,34072.0
2024-04-05 11:50:00,267.43,267.5,267.09,267.36,30216.0,259.599,259.667,259.269,259.5311,30216.0
2024-04-05 11:55:00,267.4,267.56,267.36,267.41,50614.0,259.5699,259.7252,259.5311,259.5796,50614.0
2024-04-05 12:00:00,267.46,267.73,267.33,267.69,26563.0,259.6281,259.8902,259.5019,259.8514,26563.0
2024-04-05 12:05:00,267.72,267.86,267.43,267.52,21594.0,259.8805,260.0164,259.599,259.6864,21594.0
2024-04-05 12:10:00,267.55,268.05,267.51,267.94,73275.0,259.7155,260.2009,259.6767,260.0941,73275.0
2024-04-05 12:15:00,268.0,268.39,267.88,268.26,106469.0,260.1523,260.5309,260.0358,260.4047,106469.0
2024-04-05 12:20:00,268.31,268.65,268.28,268.63,29788.0,260.4533,260.7833,260.4241,260.7639,29788.0
2024-04-05 12:25:00,268.62,268.62,268.27,268.43,21443.0,260.7542,260.7542,260.4144,260.5697,21443.0
2024-04-05 12:30:00,268.41,268.48,268.19,268.36,23750.0,260.5503,260.6183,260.3368,260.5018,23750.0
2024-04-05 12:35:00,268.36,268.38,267.95,268.18,15603.0,260.5018,260.5212,260.1038,260.3271,15603.0
2024-04-05 12:40:00,268.18,268.36,268.12,268.19,23574.0,260.3271,260.5018,260.2688,260.3368,23574.0
2024-04-05 12:45:00,268.21,268.29,268.08,268.28,23328.0,260.3562,260.4338,260.23,260.4241,23328.0
2024-04-05 12:50:00,268.25,268.47,268.24,268.26,20524.0,260.395,260.6086,260.3853,260.4047,20524.0
2024-04-05 12:55:00,268.24,268.31,268.03,268.29,13861.0,260.3853,260.4533,260.1814,260.4338,13861.0
2024-04-05 13:00:00,268.23,268.28,268.07,268.2,11084.0,260.3756,260.4241,260.2203,260.3465,11084.0
2024-04-05 13:05:00,268.19,268.21,267.76,267.84,70622.0,260.3368,260.3562,259.9194,259.997,70622.0
2024-04-05 13:10:00,267.81,267.9,267.6,267.6,18727.0,259.9679,260.0553,259.764,259.764,18727.0
2024-04-05 13:15:00,267.58,267.7,267.52,267.54,15981.0,259.7446,259.8611,259.6864,259.7058,15981.0
2024-04-05 13:20:00,267.53,267.8,267.53,267.73,12538.0,259.6961,259.9582,259.6961,259.8902,12538.0
2024-04-05 13:25:00,267.77,267.78,267.47,267.63,13386.0,259.9291,259.9388,259.6378,259.7932,13386.0
2024-04-05 13:30:00,267.63,267.68,267.28,267.5,68022.0,259.7932,259.8417,259.4534,259.667,68022.0
2024-04-05 13:35:00,267.48,267.89,267.43,267.72,49825.0,259.6476,260.0455,259.599,259.8805,49825.0
2024-04-05 13:40:00,267.74,268.11,267.74,267.95,22054.0,259.8999,260.2591,259.8999,260.1038,22054.0
2024-04-05 13:45:00,267.98,267.99,267.49,267.5,38010.0,260.1329,260.1426,259.6573,259.667,38010.0
2024-04-05 13:50:00,267.5,267.63,267.29,267.45,30119.0,259.667,259.7932,259.4631,259.6184,30119.0
2024-04-05 13:55:00,267.45,267.48,266.88,267.1,50914.0,259.6184,259.6476,259.0651,259.2787,50914.0
2024-04-05 14:00:00,267.1,267.13,266.75,266.92,38690.0,259.2787,259.3078,258.9389,259.104,38690.0
2024-04-05 14:05:00,266.88,267.57,266.82,267.54,51965.0,259.0651,259.7349,259.0069,259.7058,51965.0
2024-04-05 14:10:00,267.51,267.9,267.51,267.77,20632.0,259.6767,260.0553,259.6767,259.9291,20632.0
2024-04-05 14:15:00,267.79,268.22,267.79,268.22,64756.0,259.9485,260.3659,259.9485,260.3659,64756.0
2024-04-05 14:20:00,268.17,268.4,268.11,268.21,20523.0,260.3174,260.5406,260.2591,260.3562,20523.0
2024-04-05 14:25:00,268.19,268.33,268.07,268.1,11634.0,260.3368,260.4727,260.2203,260.2494,11634.0
2024-04-05 14:30:00,268.06,268.17,267.96,267.96,16233.0,260.2106,260.3174,260.1135,260.1135,16233.0
2024-04-05 14:35:00,267.97,268.22,267.91,268.07,22041.0,260.1232,260.3659,260.065,260.2203,22041.0
2024-04-05 14:40:00,268.07,268.11,267.75,267.78,24671.0,260.2203,260.2591,259.9096,259.9388,24671.0
2024-04-05 14:45:00,267.82,268.12,267.68,268.1,21344.0,259.9776,260.2688,259.8417,260.2494,21344.0
2024-04-05 14:50:00,268.12,268.33,268.03,268.29,26545.0,260.2688,260.4727,260.1814,260.4338,26545.0
2024-04-05 14:55:00,268.27,268.46,268.12,268.41,32874.0,260.4144,260.5989,260.2688,260.5503,32874.0
2024-04-05 15:00:00,268.42,268.45,268.0,268.38,50340.0,260.56,260.5892,260.1523,260.5212,50340.0
2024-04-05 15:05:00,268.41,268.85,268.41,268.85,58994.0,260.5503,260.9774,260.5503,260.9774,58994.0
2024-04-05 15:10:00,268.82,269.19,268.79,269.12,49912.0,260.9483,261.3075,260.9192,261.2395,49912.0
2024-04-05 15:15:00,269.17,269.23,268.66,268.66,28216.0,261.2881,261.3463,260.793,260.793,28216.0
2024-04-05 15:20:00,268.69,268.73,267.98,268.23,41530.0,260.8221,260.861,260.1329,260.3756,41530.0
2024-04-05 15:25:00,268.26,268.26,267.77,267.8,38698.0,260.4047,260.4047,259.9291,259.9582,38698.0
2024-04-05 15:30:00,267.8,268.12,267.73,268.04,73086.0,259.9582,260.2688,259.8902,260.1912,73086.0
2024-04-05 15:35:00,268.06,268.14,267.5,267.59,56296.0,260.2106,260.2882,259.667,259.7543,56296.0
2024-04-05 15:40:00,267.59,267.64,267.21,267.29,88663.0,259.7543,259.8029,259.3855,259.4631,88663.0
2024-04-05 15:45:00,267.26,267.38,267.0,267.11,81027.0,259.434,259.5505,259.1816,259.2884,81027.0
2024-04-05 15:50:00,267.13,267.38,266.99,267.18,131693.0,259.3078,259.5505,259.1719,259.3563,131693.0
2024-04-05 15:55:00,267.18,267.2,266.42,266.69,333106.0,259.3563,259.3758,258.6186,258.8807,333106.0
2024-04-08 09:30:00,267.24,268.51,267.17,267.42,101830.0,259.4146,260.6474,259.3466,259.5893,101830.0
2024-04-08 09:35:00,267.64,268.47,267.37,268.44,45902.0,259.8029,260.6086,259.5408,260.5794,45902.0
2024-04-08 09:40:00,268.42,268.69,268.03,268.09,38316.0,260.56,260.8221,260.1814,260.2397,38316.0
2024-04-08 09:45:00,268.23,268.64,268.1,268.43,35243.0,260.3756,260.7736,260.2494,260.5697,35243.0
2024-04-08 09:50:00,268.46,268.65,267.71,267.71,26628.0,260.5989,260.7833,259.8708,259.8708,26628.0
2024-04-08 09:55:00,267.83,268.06,267.47,267.63,10603.0,259.9873,260.2106,259.6378,259.7932,10603.0
2024-04-08 10:00:00,267.58,267.61,267.07,267.12,17246.0,259.7446,259.7737,259.2496,259.2981,17246.0
2024-04-08 10:05:00,267.09,267.27,266.64,266.67,33786.0,259.269,259.4437,258.8322,258.8613,33786.0
2024-04-08 10:10:00,266.73,267.0,266.42,266.44,18139.0,258.9195,259.1816,258.6186,258.638,18139.0
2024-04-08 10:15:00,266.43,266.5,266.15,266.24,33459.0,258.6283,258.6963,258.3565,258.4439,33459.0
2024-04-08 10:20:00,266.24,266.39,266.15,266.23,17043.0,258.4439,258.5895,258.3565,258.4342,17043.0
2024-04-08 10:25:00,266.25,266.57,266.2,266.43,22000.0,258.4536,258.7642,258.405,258.6283,22000.0
2024-04-08 10:30:00,266.38,266.73,266.28,266.57,30880.0,258.5798,258.9195,258.4827,258.7642,30880.0
2024-04-08 10:35:00,266.57,266.88,266.35,266.82,24128.0,258.7642,259.0651,258.5506,259.0069,24128.0
2024-04-08 10:40:00,266.8,266.91,266.63,266.8,17679.0,258.9875,259.0942,258.8224,258.9875,17679.0
2024-04-08 10:45:00,266.88,266.93,266.37,266.37,22553.0,259.0651,259.1137,258.5701,258.5701,22553.0
2024-04-08 10:50:00,266.31,266.5,266.15,266.32,44638.0,258.5118,258.6963,258.3565,258.5215,44638.0
2024-04-08 10:55:00,266.34,266.39,265.9,266.39,48976.0,258.5409,258.5895,258.1138,258.5895,48976.0
2024-04-08 11:00:00,266.44,266.71,266.36,266.68,38729.0,258.638,258.9001,258.5604,258.871,38729.0
2024-04-08 11:05:00,266.71,266.74,266.56,266.62,19765.0,258.9001,258.9292,258.7545,258.8127,19765.0
2024-04-08 11:10:00,266.62,266.69,266.35,266.37,37813.0,258.8127,258.8807,258.5506,258.5701,37813.0
2024-04-08 11:15:00,266.36,266.63,266.35,266.51,23869.0,258.5604,258.8224,258.5506,258.706,23869.0
2024-04-08 11:20:00,266.49,266.64,266.49,266.63,19129.0,258.6865,258.8322,258.6865,258.8224,19129.0
2024-04-08 11:25:00,266.61,266.61,266.25,266.28,18570.0,258.803,258.803,258.4536,258.4827,18570.0
2024-04-08 11:30:00,266.27,266.38,266.18,266.31,16156.0,258.473,258.5798,258.3856,258.5118,16156.0
2024-04-08 11:35:00,266.3,266.33,266.03,266.09,16601.0,258.5021,258.5312,258.24,258.2983,16601.0
2024-04-08 11:40:00,266.06,266.13,265.92,266.04,18652.0,258.2691,258.3371,258.1332,258.2497,18652.0
2024-04-08 11:45:00,266.02,266.04,265.87,266.03,15711.0,258.2303,258.2497,258.0847,258.24,15711.0
2024-04-08 11:50:00,266.0,266.11,265.97,266.11,15809.0,258.2109,258.3177,258.1818,258.3177,15809.0
2024-04-08 11:55:00,266.14,266.52,266.06,266.5,25463.0,258.3468,258.7157,258.2691,258.6963,25463.0
2024-04-08 12:00:00,266.5,266.64,266.35,266.48,17579.0,258.6963,258.8322,258.5506,258.6768,17579.0
2024-04-08 12:05:00,266.5,266.95,266.5,266.79,41630.0,258.6963,259.1331,258.6963,258.9778,41630.0
2024-04-08 12:10:00,266.79,266.95,266.64,266.94,24037.0,258.9778,259.1331,258.8322,259.1234,24037.0
2024-04-08 12:15:00,266.93,267.29,266.84,267.17,32111.0,259.1137,259.4631,259.0263,259.3466,32111.0
2024-04-08 12:20:00,267.15,267.18,266.76,266.98,19256.0,259.3272,259.3563,258.9486,259.1622,19256.0
2024-04-08 12:25:00,267.17,267.28,267.02,267.04,14835.0,259.3466,259.4534,259.201,259.2204,14835.0
2024-04-08 12:30:00,267.03,267.08,266.91,266.96,10338.0,259.2107,259.2593,259.0942,259.1428,10338.0
2024-04-08 12:35:00,266.95,267.02,266.76,266.77,10654.0,259.1331,259.201,258.9486,258.9583,10654.0
2024-04-08 12:40:00,266.77,266.92,266.73,266.92,10997.0,258.9583,259.104,258.9195,259.104,10997.0
2024-04-08 12:45:00,266.94,266.97,266.63,266.72,8626.0,259.1234,259.1525,258.8224,258.9098,8626.0
2024-04-08 12:50:00,266.75,266.87,266.73,266.78,8808.0,258.9389,259.0554,258.9195,258.9681,8808.0
2024-04-08 12:55:00,266.8,266.99,266.8,266.95,13804.0,258.9875,259.1719,258.9875,259.1331,13804.0
2024-04-08 13:00:00,266.95,267.24,266.95,267.07,20465.0,259.1331,259.4146,259.1331,259.2496,20465.0
2024-04-08 13:05:00,267.06,267.06,266.86,266.99,11780.0,259.2399,259.2399,259.0457,259.1719,11780.0
2024-04-08 13:10:00,266.97,267.01,266.86,266.96,7766.0,259.1525,259.1913,259.0457,259.1428,7766.0
2024-04-08 13:15:00,266.95,267.05,266.8,266.85,14717.0,259.1331,259.2301,258.9875,259.036,14717.0
2024-04-08 13:20:00,266.85,267.0,266.74,266.94,14869.0,259.036,259.1816,258.9292,259.1234,14869.0
2024-04-08 13:25:00,266.92,267.09,266.9,267.01,10010.0,259.104,259.269,259.0845,259.1913,10010.0
2024-04-08 13:30:00,267.01,267.2,267.0,267.14,15911.0,259.1913,259.3758,259.1816,259.3175,15911.0
2024-04-08 13:35:00,267.18,267.37,267.15,267.23,13887.0,259.3563,259.5408,259.3272,259.4049,13887.0
2024-04-08 13:40:00,267.22,267.25,267.05,267.13,8165.0,259.3952,259.4243,259.2301,259.3078,8165.0
2024-04-08 13:45:00,267.12,267.15,266.96,267.05,5760.0,259.2981,259.3272,259.1428,259.2301,5760.0
2024-04-08 13:50:00,267.02,267.31,267.0,267.22,11059.0,259.201,259.4825,259.1816,259.3952,11059.0
2024-04-08 13:55:00,267.22,267.29,267.17,267.18,7352.0,259.3952,259.4631,259.3466,259.3563,7352.0
2024-04-08 14:00:00,267.16,267.26,267.02,267.02,8803.0,259.3369,259.434,259.201,259.201,8803.0
2024-04-08 14:05:00,267.01,267.12,266.98,267.1,10836.0,259.1913,259.2981,259.1622,259.2787,10836.0
2024-04-08 14:10:00,267.08,267.09,266.89,266.94,11409.0,259.2593,259.269,259.0748,259.1234,11409.0
2024-04-08 14:15:00,266.94,267.05,266.94,266.99,8419.0,259.1234,259.2301,259.1234,259.1719,8419.0
2024-04-08 14:20:00,266.99,267.2,266.99,267.04,7840.0,259.1719,259.3758,259.1719,259.2204,7840.0
2024-04-08 14:25:00,267.05,267.17,267.01,267.11,4621.0,259.2301,259.3466,259.1913,259.2884,4621.0
2024-04-08 14:30:00,267.11,267.18,267.06,267.15,9112.0,259.2884,259.3563,259.2399,259.3272,9112.0
2024-04-08 14:35:00,267.16,267.23,267.13,267.19,9276.0,259.3369,259.4049,259.3078,259.366,9276.0
2024-04-08 14:40:00,267.17,267.22,267.12,267.22,15163.0,259.3466,259.3952,259.2981,259.3952,15163.0
2024-04-08 14:45:00,267.24,267.3,267.21,267.28,19868.0,259.4146,259.4728,259.3855,259.4534,19868.0
2024-04-08 14:50:00,267.27,267.49,267.17,267.44,12463.0,259.4437,259.6573,259.3466,259.6087,12463.0
2024-04-08 14:55:00,267.44,267.45,267.31,267.4,14746.0,259.6087,259.6184,259.4825,259.5699,14746.0
2024-04-08 15:00:00,267.41,267.48,267.17,267.19,20327.0,259.5796,259.6476,259.3466,259.366,20327.0
2024-04-08 15:05:00,267.21,267.22,267.12,267.22,15292.0,259.3855,259.3952,259.2981,259.3952,15292.0
2024-04-08 15:10:00,267.22,267.24,267.08,267.15,15740.0,259.3952,259.4146,259.2593,259.3272,15740.0
2024-04-08 15:15:00,267.13,267.32,267.1,267.32,17321.0,259.3078,259.4922,259.2787,259.4922,17321.0
2024-04-08 15:20:00,267.34,267.34,267.17,267.2,13251.0,259.5117,259.5117,259.3466,259.3758,13251.0
2024-04-08 15:25:00,267.19,267.32,267.16,267.29,18848.0,259.366,259.4922,259.3369,259.4631,18848.0
2024-04-08 15:30:00,267.29,267.63,267.29,267.61,21953.0,259.4631,259.7932,259.4631,259.7737,21953.0
2024-04-08 15:35:00,267.61,267.61,267.34,267.41,23101.0,259.7737,259.7737,259.5117,259.5796,23101.0
2024-04-08 15:40:00,267.41,267.46,267.13,267.13,33506.0,259.5796,259.6281,259.3078,259.3078,33506.0
2024-04-08 15:45:00,267.15,267.3,267.13,267.23,27716.0,259.3272,259.4728,259.3078,259.4049,27716.0
2024-04-08 15:50:00,267.23,267.4,267.01,267.37,50764.0,259.4049,259.5699,259.1913,259.5408,50764.0
2024-04-08 15:55:00,267.37,267.61,267.33,267.56,126572.0,259.5408,259.7737,259.5019,259.7252,126572.0
2024-04-09 09:30:00,266.22,267.09,266.01,266.83,144688.0,258.4245,259.269,258.2206,259.0166,144688.0
2024-04-09 09:35:00,266.81,267.15,266.5,266.85,74669.0,258.9972,259.3272,258.6963,259.036,74669.0
2024-04-09 09:40:00,266.85,267.05,266.39,266.63,37660.0,259.036,259.2301,258.5895,258.8224,37660.0
2024-04-09 09:45:00,266.56,266.67,266.04,266.18,23635.0,258.7545,258.8613,258.2497,258.3856,23635.0
2024-04-09 09:50:00,266.12,266.22,265.5,265.5,34676.0,258.3274,258.4245,257.7255,257.7255,34676.0
2024-04-09 09:55:00,265.53,266.04,265.53,266.0,33103.0,257.7547,258.2497,257.7547,258.2109,33103.0
2024-04-09 10:00:00,265.99,266.65,265.99,266.37,14709.0,258.2012,258.8419,258.2012,258.5701,14709.0
2024-04-09 10:05:00,266.41,266.92,266.41,266.72,29196.0,258.6089,259.104,258.6089,258.9098,29196.0
2024-04-09 10:10:00,266.65,266.92,266.6,266.77,8898.0,258.8419,259.104,258.7933,258.9583,8898.0
2024-04-09 10:15:00,266.87,266.93,266.48,266.63,13176.0,259.0554,259.1137,258.6768,258.8224,13176.0
2024-04-09 10:20:00,266.7,266.82,266.32,266.58,14534.0,258.8904,259.0069,258.5215,258.7739,14534.0
2024-04-09 10:25:00,266.58,266.67,266.43,266.65,13538.0,258.7739,258.8613,258.6283,258.8419,13538.0
2024-04-09 10:30:00,266.59,266.64,266.27,266.54,14768.0,258.7836,258.8322,258.473,258.7351,14768.0
2024-04-09 10:35:00,266.58,266.58,266.31,266.38,18203.0,258.7739,258.7739,258.5118,258.5798,18203.0
2024-04-09 10:40:00,266.38,266.39,266.06,266.15,16822.0,258.5798,258.5895,258.2691,258.3565,16822.0
2024-04-09 10:45:00,266.17,266.18,265.55,265.62,66577.0,258.3759,258.3856,257.7741,257.842,66577.0
2024-04-09 10:50:00,265.61,265.82,265.5,265.68,21867.0,257.8323,258.0362,257.7255,257.9003,21867.0
2024-04-09 10:55:00,265.62,265.97,265.54,265.86,13326.0,257.842,258.1818,257.7644,258.075,13326.0
2024-04-09 11:00:00,265.91,266.1,265.78,266.09,13537.0,258.1235,258.308,257.9973,258.2983,13537.0
2024-04-09 11:05:00,266.1,266.58,266.1,266.58,15455.0,258.308,258.7739,258.308,258.7739,15455.0
2024-04-09 11:10:00,266.54,266.62,266.21,266.29,11824.0,258.7351,258.8127,258.4147,258.4924,11824.0
2024-04-09 11:15:00,266.28,266.42,266.26,266.33,11000.0,258.4827,258.6186,258.4633,258.5312,11000.0
2024-04-09 11:20:00,266.34,266.36,266.18,266.33,11295.0,258.5409,258.5604,258.3856,258.5312,11295.0
2024-04-09 11:25:00,266.33,266.42,266.07,266.14,15612.0,258.5312,258.6186,258.2788,258.3468,15612.0
2024-04-09 11:30:00,266.3,266.58,266.22,266.52,11398.0,258.5021,258.7739,258.4245,258.7157,11398.0
2024-04-09 11:35:00,266.56,266.84,266.56,266.75,14854.0,258.7545,259.0263,258.7545,258.9389,14854.0
2024-04-09 11:40:00,266.75,266.96,266.5,266.91,15597.0,258.9389,259.1428,258.6963,259.0942,15597.0
2024-04-09 11:45:00,266.87,266.97,266.77,266.86,21078.0,259.0554,259.1525,258.9583,259.0457,21078.0
2024-04-09 11:50:00,266.91,266.97,266.76,266.84,11427.0,259.0942,259.1525,258.9486,259.0263,11427.0
2024-04-09 11:55:00,266.88,266.93,266.68,266.78,7826.0,259.0651,259.1137,258.871,258.9681,7826.0
2024-04-09 12:00:00,266.81,266.95,266.78,266.82,7215.0,258.9972,259.1331,258.9681,259.0069,7215.0
2024-04-09 12:05:00,266.83,266.84,266.73,266.74,9567.0,259.0166,259.0263,258.9195,258.9292,9567.0
2024-04-09 12:10:00,266.71,267.03,266.71,266.9,39756.0,258.9001,259.2107,258.9001,259.0845,39756.0
2024-04-09 12:15:00,266.86,267.02,266.76,266.8,26198.0,259.0457,259.201,258.9486,258.9875,26198.0
2024-04-09 12:20:00,266.8,266.88,266.72,266.8,10561.0,258.9875,259.0651,258.9098,258.9875,10561.0
2024-04-09 12:25:00,266.81,267.05,266.77,266.93,16066.0,258.9972,259.2301,258.9583,259.1137,16066.0
2024-04-09 12:30:00,266.91,267.13,266.91,267.12,35191.0,259.0942,259.3078,259.0942,259.2981,35191.0
2024-04-09 12:35:00,267.11,267.14,266.82,266.82,7793.0,259.2884,259.3175,259.0069,259.0069,7793.0
2024-04-09 12:40:00,266.79,266.98,266.78,266.96,15674.0,258.9778,259.1622,258.9681,259.1428,15674.0
2024-04-09 12:45:00,266.94,267.14,266.93,267.07,9774.0,259.1234,259.3175,259.1137,259.2496,9774.0
2024-04-09 12:50:00,267.06,267.06,266.64,266.73,8252.0,259.2399,259.2399,258.8322,258.9195,8252.0
2024-04-09 12:55:00,266.73,266.8,266.53,266.61,14876.0,258.9195,258.9875,258.7254,258.803,14876.0
2024-04-09 13:00:00,266.62,266.88,266.62,266.74,7473.0,258.8127,259.0651,258.8127,258.9292,7473.0
2024-04-09 13:05:00,266.78,266.85,266.67,266.74,9412.0,258.9681,259.036,258.8613,258.9292,9412.0
2024-04-09 13:10:00,266.76,266.9,266.71,266.89,8635.0,258.9486,259.0845,258.9001,259.0748,8635.0
2024-04-09 13:15:00,266.88,267.21,266.86,267.17,9259.0,259.0651,259.3855,259.0457,259.3466,9259.0
2024-04-09 13:20:00,267.19,267.4,267.15,267.28,12896.0,259.366,259.5699,259.3272,259.4534,12896.0
2024-04-09 13:25:00,267.23,267.53,267.17,267.48,21566.0,259.4049,259.6961,259.3466,259.6476,21566.0
2024-04-09 13:30:00,267.48,267.62,267.41,267.53,24183.0,259.6476,259.7835,259.5796,259.6961,24183.0
2024-04-09 13:35:00,267.54,267.63,267.4,267.55,31545.0,259.7058,259.7932,259.5699,259.7155,31545.0
2024-04-09 13:40:00,267.6,267.6,267.33,267.33,15195.0,259.764,259.764,259.5019,259.5019,15195.0
2024-04-09 13:45:00,267.35,267.46,267.31,267.36,10160.0,259.5214,259.6281,259.4825,259.5311,10160.0
2024-04-09 13:50:00,267.46,267.6,267.46,267.57,9472.0,259.6281,259.764,259.6281,259.7349,9472.0
2024-04-09 13:55:00,267.59,267.61,267.49,267.49,10701.0,259.7543,259.7737,259.6573,259.6573,10701.0
2024-04-09 14:00:00,267.45,267.51,267.35,267.4,9212.0,259.6184,259.6767,259.5214,259.5699,9212.0
2024-04-09 14:05:00,267.4,267.46,267.29,267.41,8457.0,259.5699,259.6281,259.4631,259.5796,8457.0
2024-04-09 14:10:00,267.44,267.47,267.35,267.38,10142.0,259.6087,259.6378,259.5214,259.5505,10142.0
2024-04-09 14:15:00,267.36,267.56,267.36,267.42,82952.0,259.5311,259.7252,259.5311,259.5893,82952.0
2024-04-09 14:20:00,267.44,267.56,267.39,267.47,17346.0,259.6087,259.7252,259.5602,259.6378,17346.0
2024-04-09 14:25:00,267.49,267.67,267.49,267.67,35531.0,259.6573,259.832,259.6573,259.832,35531.0
2024-04-09 14:30:00,267.65,267.72,267.5,267.72,20402.0,259.8126,259.8805,259.667,259.8805,20402.0
2024-04-09 14:35:00,267.72,267.93,267.65,267.66,46071.0,259.8805,260.0844,259.8126,259.8223,46071.0
2024-04-09 14:40:00,267.68,267.92,267.67,267.87,77115.0,259.8417,260.0747,259.832,260.0261,77115.0
2024-04-09 14:45:00,267.87,268.0,267.82,267.99,20716.0,260.0261,260.1523,259.9776,260.1426,20716.0
2024-04-09 14:50:00,267.97,268.14,267.94,268.0,16338.0,260.1232,260.2882,260.0941,260.1523,16338.0
2024-04-09 14:55:00,268.04,268.08,267.96,267.99,18809.0,260.1912,260.23,260.1135,260.1426,18809.0
2024-04-09 15:00:00,268.0,268.13,267.96,268.1,18861.0,260.1523,260.2785,260.1135,260.2494,18861.0
2024-04-09 15:05:00,268.13,268.39,268.13,268.29,15041.0,260.2785,260.5309,260.2785,260.4338,15041.0
2024-04-09 15:10:00,268.29,268.46,268.24,268.35,16659.0,260.4338,260.5989,260.3853,260.4921,16659.0
2024-04-09 15:15:00,268.33,268.75,268.33,268.75,18680.0,260.4727,260.8804,260.4727,260.8804,18680.0
2024-04-09 15:20:00,268.74,269.05,268.74,268.93,22501.0,260.8707,261.1716,260.8707,261.0551,22501.0
2024-04-09 15:25:00,268.94,269.39,268.9,269.38,17483.0,261.0648,261.5016,261.026,261.4919,17483.0
2024-04-09 15:30:00,269.36,269.57,269.3,269.46,35081.0,261.4725,261.6764,261.4143,261.5696,35081.0
2024-04-09 15:35:00,269.48,269.61,268.88,268.88,40583.0,261.589,261.7152,261.0066,261.0066,40583.0
2024-04-09 15:40:00,268.92,269.24,268.88,269.16,31831.0,261.0454,261.356,261.0066,261.2784,31831.0
2024-04-09 15:45:00,269.19,269.2,268.91,269.07,36833.0,261.3075,261.3172,261.0357,261.191,36833.0
2024-04-09 15:50:00,269.04,269.23,268.98,269.23,71922.0,261.1619,261.3463,261.1036,261.3463,71922.0
2024-04-09 15:55:00,269.25,269.67,269.21,269.4,308518.0,261.3657,261.7734,261.3269,261.5113,308518.0
2024-04-10 09:30:00,266.97,267.51,266.11,266.59,86543.0,259.1525,259.6767,258.3177,258.7836,86543.0
2024-04-10 09:35:00,266.42,266.71,265.86,266.05,66272.0,258.6186,258.9001,258.075,258.2594,66272.0
2024-04-10 09:40:00,266.05,266.48,265.8,266.47,31269.0,258.2594,258.6768,258.0167,258.6671,31269.0
2024-04-10 09:45:00,266.44,267.05,265.87,265.95,109756.0,258.638,259.2301,258.0847,258.1624,109756.0
2024-04-10 09:50:00,265.86,266.19,265.68,266.19,24643.0,258.075,258.3953,257.9003,258.3953,24643.0
2024-04-10 09:55:00,266.09,266.43,265.77,266.08,23599.0,258.2983,258.6283,257.9876,258.2886,23599.0
2024-04-10 10:00:00,266.02,266.61,266.0,266.22,25358.0,258.2303,258.803,258.2109,258.4245,25358.0
2024-04-10 10:05:00,266.15,266.21,265.91,266.14,17404.0,258.3565,258.4147,258.1235,258.3468,17404.0
2024-04-10 10:10:00,266.13,266.17,265.58,265.63,15208.0,258.3371,258.3759,257.8032,257.8517,15208.0
2024-04-10 10:15:00,265.63,266.13,265.52,266.02,15913.0,257.8517,258.3371,257.7449,258.2303,15913.0
2024-04-10 10:20:00,266.0,266.19,265.87,266.06,9120.0,258.2109,258.3953,258.0847,258.2691,9120.0
2024-04-10 10:25:00,266.1,266.27,266.0,266.19,15514.0,258.308,258.473,258.2109,258.3953,15514.0
2024-04-10 10:30:00,266.2,266.78,266.2,266.69,14781.0,258.405,258.9681,258.405,258.8807,14781.0
2024-04-10 10:35:00,266.74,267.09,266.73,266.95,10039.0,258.9292,259.269,258.9195,259.1331,10039.0
2024-04-10 10:40:00,266.96,266.96,266.67,266.67,13086.0,259.1428,259.1428,258.8613,258.8613,13086.0
2024-04-10 10:45:00,266.73,266.9,266.36,266.43,14212.0,258.9195,259.0845,258.5604,258.6283,14212.0
2024-04-10 10:50:00,266.44,266.47,266.04,266.04,24272.0,258.638,258.6671,258.2497,258.2497,24272.0
2024-04-10 10:55:00,266.08,266.12,265.61,265.61,25335.0,258.2886,258.3274,257.8323,257.8323,25335.0
2024-04-10 11:00:00,265.7,265.82,265.39,265.56,31788.0,257.9197,258.0362,257.6188,257.7838,31788.0
2024-04-10 11:05:00,265.59,265.69,265.36,265.54,13390.0,257.8129,257.91,257.5896,257.7644,13390.0
2024-04-10 11:10:00,265.45,265.46,265.21,265.23,7418.0,257.677,257.6867,257.444,257.4634,7418.0
2024-04-10 11:15:00,265.27,265.49,265.11,265.38,14838.0,257.5023,257.7158,257.347,257.609,14838.0
2024-04-10 11:20:00,265.38,265.6,265.24,265.3,13576.0,257.609,257.8226,257.4731,257.5314,13576.0
2024-04-10 11:25:00,265.21,265.48,265.14,265.43,16483.0,257.444,257.7061,257.3761,257.6576,16483.0
2024-04-10 11:30:00,265.43,265.58,265.2,265.43,7465.0,257.6576,257.8032,257.4343,257.6576,7465.0
2024-04-10 11:35:00,265.38,265.38,265.2,265.28,6562.0,257.609,257.609,257.4343,257.512,6562.0
2024-04-10 11:40:00,265.3,265.49,265.18,265.32,10715.0,257.5314,257.7158,257.4149,257.5508,10715.0
2024-04-10 11:45:00,265.36,265.64,265.35,265.54,8424.0,257.5896,257.8614,257.5799,257.7644,8424.0
2024-04-10 11:50:00,265.57,265.59,265.43,265.48,11110.0,257.7935,257.8129,257.6576,257.7061,11110.0
2024-04-10 11:55:00,265.48,265.54,265.26,265.38,7368.0,257.7061,257.7644,257.4926,257.609,7368.0
2024-04-10 12:00:00,265.38,265.89,265.35,265.88,16801.0,257.609,258.1041,257.5799,258.0944,16801.0
2024-04-10 12:05:00,265.88,265.98,265.76,265.93,9158.0,258.0944,258.1915,257.9779,258.1429,9158.0
2024-04-10 12:10:00,265.9,265.9,265.73,265.89,10939.0,258.1138,258.1138,257.9488,258.1041,10939.0
2024-04-10 12:15:00,265.92,266.05,265.81,266.03,19737.0,258.1332,258.2594,258.0265,258.24,19737.0
2024-04-10 12:20:00,266.04,266.18,266.0,266.12,16354.0,258.2497,258.3856,258.2109,258.3274,16354.0
2024-04-10 12:25:00,266.12,266.4,266.08,266.38,10690.0,258.3274,258.5992,258.2886,258.5798,10690.0
2024-04-10 12:30:00,266.36,266.51,266.34,266.46,17830.0,258.5604,258.706,258.5409,258.6574,17830.0
2024-04-10 12:35:00,266.47,266.6,266.41,266.48,29902.0,258.6671,258.7933,258.6089,258.6768,29902.0
2024-04-10 12:40:00,266.49,266.79,266.47,266.61,27650.0,258.6865,258.9778,258.6671,258.803,27650.0
2024-04-10 12:45:00,266.55,266.65,266.52,266.6,12348.0,258.7448,258.8419,258.7157,258.7933,12348.0
2024-04-10 12:50:00,266.61,266.77,266.55,266.63,12021.0,258.803,258.9583,258.7448,258.8224,12021.0
2024-04-10 12:55:00,266.67,266.7,266.49,266.68,44491.0,258.8613,258.8904,258.6865,258.871,44491.0
2024-04-10 13:00:00,266.71,266.83,266.46,266.63,34897.0,258.9001,259.0166,258.6574,258.8224,34897.0
2024-04-10 13:05:00,266.65,266.65,266.35,266.42,18421.0,258.8419,258.8419,258.5506,258.6186,18421.0
2024-04-10 13:10:00,266.42,266.48,266.37,266.42,22943.0,258.6186,258.6768,258.5701,258.6186,22943.0
2024-04-10 13:15:00,266.43,266.66,266.28,266.64,24539.0,258.6283,258.8516,258.4827,258.8322,24539.0
2024-04-10 13:20:00,266.65,267.22,266.61,267.03,23477.0,258.8419,259.3952,258.803,259.2107,23477.0
2024-04-10 13:25:00,267.02,267.27,266.95,266.99,22866.0,259.201,259.4437,259.1331,259.1719,22866.0
2024-04-10 13:30:00,266.99,267.16,266.64,266.8,22935.0,259.1719,259.3369,258.8322,258.9875,22935.0
2024-04-10 13:35:00,266.86,266.87,266.43,266.56,8611.0,259.0457,259.0554,258.6283,258.7545,8611.0
2024-04-10 13:40:00,266.59,266.83,266.55,266.55,11237.0,258.7836,259.0166,258.7448,258.7448,11237.0
2024-04-10 13:45:00,266.55,266.59,266.35,266.52,13533.0,258.7448,258.7836,258.5506,258.7157,13533.0
2024-04-10 13:50:00,266.53,266.59,266.42,266.49,11297.0,258.7254,258.7836,258.6186,258.6865,11297.0
2024-04-10 13:55:00,266.48,267.16,266.45,267.0,32625.0,258.6768,259.3369,258.6477,259.1816,32625.0
2024-04-10 14:00:00,267.03,267.2,266.88,267.09,69009.0,259.2107,259.3758,259.0651,259.269,69009.0
2024-04-10 14:05:00,267.08,267.53,267.01,267.23,60327.0,259.2593,259.6961,259.1913,259.4049,60327.0
2024-04-10 14:10:00,267.22,267.28,267.08,267.22,11143.0,259.3952,259.4534,259.2593,259.3952,11143.0
2024-04-10 14:15:00,267.2,267.34,266.82,266.93,12831.0,259.3758,259.5117,259.0069,259.1137,12831.0
2024-04-10 14:20:00,266.98,267.14,266.76,266.78,12562.0,259.1622,259.3175,258.9486,258.9681,12562.0
2024-04-10 14:25:00,266.8,266.9,266.63,266.65,13477.0,258.9875,259.0845,258.8224,258.8419,13477.0
2024-04-10 14:30:00,266.65,267.07,266.61,267.07,17203.0,258.8419,259.2496,258.803,259.2496,17203.0
2024-04-10 14:35:00,267.06,267.38,267.04,267.37,23912.0,259.2399,259.5505,259.2204,259.5408,23912.0
2024-04-10 14:40:00,267.36,267.52,267.32,267.48,21116.0,259.5311,259.6864,259.4922,259.6476,21116.0
2024-04-10 14:45:00,267.48,267.51,267.08,267.21,17557.0,259.6476,259.6767,259.2593,259.3855,17557.0
2024-04-10 14:50:00,267.22,267.29,267.08,267.18,9255.0,259.3952,259.4631,259.2593,259.3563,9255.0
2024-04-10 14:55:00,267.14,267.23,267.06,267.18,25815.0,259.3175,259.4049,259.2399,259.3563,25815.0
2024-04-10 15:00:00,267.19,267.39,267.14,267.28,16382.0,259.366,259.5602,259.3175,259.4534,16382.0
2024-04-10 15:05:00,267.24,267.54,267.23,267.54,22699.0,259.4146,259.7058,259.4049,259.7058,22699.0
2024-04-10 15:10:00,267.55,267.65,267.34,267.65,14103.0,259.7155,259.8126,259.5117,259.8126,14103.0
2024-04-10 15:15:00,267.63,267.74,267.44,267.56,16946.0,259.7932,259.8999,259.6087,259.7252,16946.0
2024-04-10 15:20:00,267.57,267.75,267.46,267.75,19623.0,259.7349,259.9096,259.6281,259.9096,19623.0
2024-04-10 15:25:00,267.77,267.88,267.64,267.82,20475.0,259.9291,260.0358,259.8029,259.9776,20475.0
2024-04-10 15:30:00,267.84,268.1,267.74,267.98,39596.0,259.997,260.2494,259.8999,260.1329,39596.0
2024-04-10 15:35:00,268.01,268.15,267.94,267.99,23206.0,260.162,260.2979,260.0941,260.1426,23206.0
2024-04-10 15:40:00,268.01,268.42,268.01,268.39,27431.0,260.162,260.56,260.162,260.5309,27431.0
2024-04-10 15:45:00,268.4,268.74,268.35,268.71,35889.0,260.5406,260.8707,260.4921,260.8415,35889.0
2024-04-10 15:50:00,268.67,268.7,268.4,268.69,62024.0,260.8027,260.8318,260.5406,260.8221,62024.0
2024-04-10 15:55:00,268.67,268.99,268.58,268.58,148011.0,260.8027,261.1133,260.7153,260.7153,148011.0
2024-04-11 09:30:00,269.5,269.84,268.61,268.8,63233.0,261.6084,261.9384,260.7445,260.9289,63233.0
2024-04-11 09:35:00,268.9,269.65,268.8,268.99,50764.0,261.026,261.754,260.9289,261.1133,50764.0
2024-04-11 09:40:00,268.85,268.93,268.18,268.26,25233.0,260.9774,261.0551,260.3271,260.4047,25233.0
2024-04-11 09:45:00,268.35,268.35,267.64,267.78,26770.0,260.4921,260.4921,259.8029,259.9388,26770.0
2024-04-11 09:50:00,267.67,268.13,267.65,267.95,23172.0,259.832,260.2785,259.8126,260.1038,23172.0
2024-04-11 09:55:00,267.94,268.13,267.81,268.05,16060.0,260.0941,260.2785,259.9679,260.2009,16060.0
2024-04-11 10:00:00,268.06,268.07,267.75,267.78,22967.0,260.2106,260.2203,259.9096,259.9388,22967.0
2024-04-11 10:05:00,267.94,268.14,267.73,267.86,11409.0,260.0941,260.2882,259.8902,260.0164,11409.0
2024-04-11 10:10:00,267.95,268.26,267.91,268.26,14350.0,260.1038,260.4047,260.065,260.4047,14350.0
2024-04-11 10:15:00,268.23,268.3,268.03,268.09,12511.0,260.3756,260.4435,260.1814,260.2397,12511.0
2024-04-11 10:20:00,268.08,268.41,268.08,268.3,10581.0,260.23,260.5503,260.23,260.4435,10581.0
2024-04-11 10:25:00,268.4,268.4,267.99,268.03,14801.0,260.5406,260.5406,260.1426,260.1814,14801.0
2024-04-11 10:30:00,268.16,268.32,267.99,268.11,11418.0,260.3076,260.463,260.1426,260.2591,11418.0
2024-04-11 10:35:00,268.12,268.2,267.99,268.03,35155.0,260.2688,260.3465,260.1426,260.1814,35155.0
2024-04-11 10:40:00,268.03,268.12,267.58,267.61,28837.0,260.1814,260.2688,259.7446,259.7737,28837.0
2024-04-11 10:45:00,267.6,267.73,267.15,267.15,14457.0,259.764,259.8902,259.3272,259.3272,14457.0
2024-04-11 10:50:00,267.21,267.57,267.18,267.35,31549.0,259.3855,259.7349,259.3563,259.5214,31549.0
2024-04-11 10:55:00,267.38,267.85,267.31,267.52,10252.0,259.5505,260.0067,259.4825,259.6864,10252.0
2024-04-11 11:00:00,267.57,267.74,267.41,267.72,10076.0,259.7349,259.8999,259.5796,259.8805,10076.0
2024-04-11 11:05:00,267.66,267.67,267.5,267.62,6330.0,259.8223,259.832,259.667,259.7835,6330.0
2024-04-11 11:10:00,267.64,267.73,267.55,267.57,9658.0,259.8029,259.8902,259.7155,259.7349,9658.0
2024-04-11 11:15:00,267.61,267.92,267.61,267.88,7834.0,259.7737,260.0747,259.7737,260.0358,7834.0
2024-04-11 11:20:00,267.95,268.04,267.69,267.69,17984.0,260.1038,260.1912,259.8514,259.8514,17984.0
2024-04-11 11:25:00,267.68,267.74,267.47,267.47,20704.0,259.8417,259.8999,259.6378,259.6378,20704.0
2024-04-11 11:30:00,267.43,267.8,267.43,267.73,11732.0,259.599,259.9582,259.599,259.8902,11732.0
2024-04-11 11:35:00,267.79,268.01,267.77,268.01,16625.0,259.9485,260.162,259.9291,260.162,16625.0
2024-04-11 11:40:00,267.99,268.15,267.96,268.02,8714.0,260.1426,260.2979,260.1135,260.1717,8714.0
2024-04-11 11:45:00,268.06,268.24,268.05,268.16,9064.0,260.2106,260.3853,260.2009,260.3076,9064.0
2024-04-11 11:50:00,268.18,268.25,268.05,268.23,6775.0,260.3271,260.395,260.2009,260.3756,6775.0
2024-04-11 11:55:00,268.24,268.44,268.1,268.33,16234.0,260.3853,260.5794,260.2494,260.4727,16234.0
2024-04-11 12:00:00,268.37,268.38,268.02,268.06,7845.0,260.5115,260.5212,260.1717,260.2106,7845.0
2024-04-11 12:05:00,268.05,268.1,267.95,267.99,9435.0,260.2009,260.2494,260.1038,260.1426,9435.0
2024-04-11 12:10:00,268.02,268.27,267.99,268.22,7853.0,260.1717,260.4144,260.1426,260.3659,7853.0
2024-04-11 12:15:00,268.29,268.39,268.18,268.36,8819.0,260.4338,260.5309,260.3271,260.5018,8819.0
2024-04-11 12:20:00,268.37,268.51,268.36,268.48,10774.0,260.5115,260.6474,260.5018,260.6183,10774.0
2024-04-11 12:25:00,268.44,268.46,267.95,267.99,9659.0,260.5794,260.5989,260.1038,260.1426,9659.0
2024-04-11 12:30:00,267.98,268.24,267.95,268.17,10184.0,260.1329,260.3853,260.1038,260.3174,10184.0
2024-04-11 12:35:00,268.18,268.28,268.01,268.01,6868.0,260.3271,260.4241,260.162,260.162,6868.0
2024-04-11 12:40:00,268.05,268.18,268.03,268.13,8866.0,260.2009,260.3271,260.1814,260.2785,8866.0
2024-04-11 12:45:00,268.17,268.39,268.17,268.39,8911.0,260.3174,260.5309,260.3174,260.5309,8911.0
2024-04-11 12:50:00,268.41,268.47,268.24,268.43,9570.0,260.5503,260.6086,260.3853,260.5697,9570.0
2024-04-11 12:55:00,268.45,268.47,268.26,268.26,10650.0,260.5892,260.6086,260.4047,260.4047,10650.0
2024-04-11 13:00:00,268.25,268.44,268.07,268.42,12226.0,260.395,260.5794,260.2203,260.56,12226.0
2024-04-11 13:05:00,268.36,268.64,268.36,268.52,7756.0,260.5018,260.7736,260.5018,260.6571,7756.0
2024-04-11 13:10:00,268.51,268.79,268.51,268.79,8594.0,260.6474,260.9192,260.6474,260.9192,8594.0
2024-04-11 13:15:00,268.83,269.16,268.77,269.16,15420.0,260.958,261.2784,260.8998,261.2784,15420.0
2024-04-11 13:20:00,269.22,269.27,268.97,269.07,12896.0,261.3366,261.3851,261.0939,261.191,12896.0
2024-04-11 13:25:00,269.16,269.24,269.07,269.07,7896.0,261.2784,261.356,261.191,261.191,7896.0
2024-04-11 13:30:00,269.18,269.24,269.11,269.12,6701.0,261.2978,261.356,261.2298,261.2395,6701.0
2024-04-11 13:35:00,269.11,269.11,268.94,268.97,9860.0,261.2298,261.2298,261.0648,261.0939,9860.0
2024-04-11 13:40:00,268.97,269.16,268.9,269.16,17121.0,261.0939,261.2784,261.026,261.2784,17121.0
2024-04-11 13:45:00,269.18,269.22,268.99,269.17,8366.0,261.2978,261.3366,261.1133,261.2881,8366.0
2024-04-11 13:50:00,269.15,269.15,269.0,269.07,11755.0,261.2687,261.2687,261.123,261.191,11755.0
2024-04-11 13:55:00,269.04,269.06,268.98,269.02,8431.0,261.1619,261.1813,261.1036,261.1425,8431.0
2024-04-11 14:00:00,269.03,269.31,268.96,269.28,21308.0,261.1522,261.424,261.0842,261.3948,21308.0
2024-04-11 14:05:00,269.28,269.63,269.26,269.55,19311.0,261.3948,261.7346,261.3754,261.6569,19311.0
2024-04-11 14:10:00,269.55,269.58,269.24,269.32,20647.0,261.6569,261.6861,261.356,261.4337,20647.0
2024-04-11 14:15:00,269.28,269.48,269.25,269.29,17728.0,261.3948,261.589,261.3657,261.4046,17728.0
2024-04-11 14:20:00,269.28,269.36,269.24,269.34,16110.0,261.3948,261.4725,261.356,261.4531,16110.0
2024-04-11 14:25:00,269.38,269.57,269.38,269.57,6969.0,261.4919,261.6764,261.4919,261.6764,6969.0
2024-04-11 14:30:00,269.57,269.87,269.55,269.87,11602.0,261.6764,261.9676,261.6569,261.9676,11602.0
2024-04-11 14:35:00,269.81,269.88,269.65,269.73,30254.0,261.9093,261.9773,261.754,261.8317,30254.0
2024-04-11 14:40:00,269.75,269.88,269.68,269.73,11545.0,261.8511,261.9773,261.7831,261.8317,11545.0
2024-04-11 14:45:00,269.77,269.77,269.64,269.7,6334.0,261.8705,261.8705,261.7443,261.8025,6334.0
2024-04-11 14:50:00,269.67,269.71,269.49,269.52,7503.0,261.7734,261.8123,261.5987,261.6278,7503.0
2024-04-11 14:55:00,269.55,269.61,269.49,269.55,6652.0,261.6569,261.7152,261.5987,261.6569,6652.0
2024-04-11 15:00:00,269.59,269.65,269.47,269.53,8696.0,261.6958,261.754,261.5793,261.6375,8696.0
2024-04-11 15:05:00,269.55,269.57,269.47,269.5,6471.0,261.6569,261.6764,261.5793,261.6084,6471.0
2024-04-11 15:10:00,269.52,269.55,269.18,269.18,11502.0,261.6278,261.6569,261.2978,261.2978,11502.0
2024-04-11 15:15:00,269.2,269.3,269.13,269.19,10176.0,261.3172,261.4143,261.2492,261.3075,10176.0
2024-04-11 15:20:00,269.17,269.34,269.16,269.23,7047.0,261.2881,261.4531,261.2784,261.3463,7047.0
2024-04-11 15:25:00,269.21,269.45,269.16,269.44,19953.0,261.3269,261.5599,261.2784,261.5502,19953.0
2024-04-11 15:30:00,269.42,269.6,269.36,269.37,24908.0,261.5307,261.7055,261.4725,261.4822,24908.0
2024-04-11 15:35:00,269.38,269.39,269.08,269.11,7894.0,261.4919,261.5016,261.2007,261.2298,7894.0
2024-04-11 15:40:00,269.11,269.21,269.02,269.21,13463.0,261.2298,261.3269,261.1425,261.3269,13463.0
2024-04-11 15:45:00,269.23,269.29,268.75,268.75,14806.0,261.3463,261.4046,260.8804,260.8804,14806.0
2024-04-11 15:50:00,268.71,268.78,268.52,268.57,25374.0,260.8415,260.9095,260.6571,260.7056,25374.0
2024-04-11 15:55:00,268.61,268.69,268.5,268.62,87474.0,260.7445,260.8221,260.6377,260.7542,87474.0
2024-04-12 09:30:00,267.91,268.11,266.94,266.94,56826.0,260.065,260.2591,259.1234,259.1234,56826.0
2024-04-12 09:35:00,267.16,267.25,266.58,266.9,9904.0,259.3369,259.4243,258.7739,259.0845,9904.0
2024-04-12 09:40:00,266.97,267.06,266.64,266.71,17190.0,259.1525,259.2399,258.8322,258.9001,17190.0
2024-04-12 09:45:00,266.75,267.44,266.75,267.44,7004.0,258.9389,259.6087,258.9389,259.6087,7004.0
2024-04-12 09:50:00,267.42,267.86,267.4,267.62,13917.0,259.5893,260.0164,259.5699,259.7835,13917.0
2024-04-12 09:55:00,267.52,267.88,267.45,267.68,19503.0,259.6864,260.0358,259.6184,259.8417,19503.0
2024-04-12 10:00:00,267.55,267.75,267.19,267.65,20710.0,259.7155,259.9096,259.366,259.8126,20710.0
2024-04-12 10:05:00,267.65,267.7,266.88,266.92,18855.0,259.8126,259.8611,259.0651,259.104,18855.0
2024-04-12 10:10:00,266.91,267.1,266.83,267.01,11099.0,259.0942,259.2787,259.0166,259.1913,11099.0
2024-04-12 10:15:00,267.01,267.11,266.76,266.8,22875.0,259.1913,259.2884,258.9486,258.9875,22875.0
2024-04-12 10:20:00,266.85,267.23,266.76,267.17,22065.0,259.036,259.4049,258.9486,259.3466,22065.0
2024-04-12 10:25:00,267.1,267.17,266.96,267.03,11572.0,259.2787,259.3466,259.1428,259.2107,11572.0
2024-04-12 10:30:00,267.03,267.03,266.82,266.84,15242.0,259.2107,259.2107,259.0069,259.0263,15242.0
2024-04-12 10:35:00,266.85,267.08,266.82,267.08,13810.0,259.036,259.2593,259.0069,259.2593,13810.0
2024-04-12 10:40:00,267.02,267.13,266.91,267.11,12266.0,259.201,259.3078,259.0942,259.2884,12266.0
2024-04-12 10:45:00,267.08,267.19,267.02,267.13,5638.0,259.2593,259.366,259.201,259.3078,5638.0
2024-04-12 10:50:00,267.16,267.36,267.02,267.35,7438.0,259.3369,259.5311,259.201,259.5214,7438.0
2024-04-12 10:55:00,267.35,267.57,267.22,267.44,20449.0,259.5214,259.7349,259.3952,259.6087,20449.0
2024-04-12 11:00:00,267.41,267.57,267.16,267.24,27877.0,259.5796,259.7349,259.3369,259.4146,27877.0
2024-04-12 11:05:00,267.24,267.24,267.12,267.16,6080.0,259.4146,259.4146,259.2981,259.3369,6080.0
2024-04-12 11:10:00,267.14,267.57,267.13,267.42,15691.0,259.3175,259.7349,259.3078,259.5893,15691.0
2024-04-12 11:15:00,267.32,267.4,267.15,267.37,9004.0,259.4922,259.5699,259.3272,259.5408,9004.0
2024-04-12 11:20:00,267.31,267.33,267.09,267.21,9478.0,259.4825,259.5019,259.269,259.3855,9478.0
2024-04-12 11:25:00,267.19,267.43,267.05,267.43,14193.0,259.366,259.599,259.2301,259.599,14193.0
2024-04-12 11:30:00,267.44,267.7,267.41,267.59,31381.0,259.6087,259.8611,259.5796,259.7543,31381.0
2024-04-12 11:35:00,267.62,267.83,267.6,267.8,11457.0,259.7835,259.9873,259.764,259.9582,11457.0
2024-04-12 11:40:00,267.83,268.2,267.73,268.2,29649.0,259.9873,260.3465,259.8902,260.3465,29649.0
2024-04-12 11:45:00,268.16,268.23,267.99,268.01,13319.0,260.3076,260.3756,260.1426,260.162,13319.0
2024-04-12 11:50:00,268.02,268.02,267.37,267.5,9960.0,260.1717,260.1717,259.5408,259.667,9960.0
2024-04-12 11:55:00,267.49,267.59,267.37,267.48,8754.0,259.6573,259.7543,259.5408,259.6476,8754.0
2024-04-12 12:00:00,267.44,267.56,267.4,267.53,8546.0,259.6087,259.7252,259.5699,259.6961,8546.0
2024-04-12 12:05:00,267.56,267.65,267.46,267.46,7183.0,259.7252,259.8126,259.6281,259.6281,7183.0
2024-04-12 12:10:00,267.43,267.55,267.31,267.51,6104.0,259.599,259.7155,259.4825,259.6767,6104.0
2024-04-12 12:15:00,267.57,267.58,267.07,267.07,9150.0,259.7349,259.7446,259.2496,259.2496,9150.0
2024-04-12 12:20:00,267.12,267.39,267.1,267.38,6241.0,259.2981,259.5602,259.2787,259.5505,6241.0
2024-04-12 12:25:00,267.39,267.43,267.1,267.12,6982.0,259.5602,259.599,259.2787,259.2981,6982.0
2024-04-12 12:30:00,267.13,267.15,266.96,266.98,12153.0,259.3078,259.3272,259.1428,259.1622,12153.0
2024-04-12 12:35:00,267.01,267.03,266.8,266.86,8747.0,259.1913,259.2107,258.9875,259.0457,8747.0
2024-04-12 12:40:00,266.93,267.0,266.85,266.92,13012.0,259.1137,259.1816,259.036,259.104,13012.0
2024-04-12 12:45:00,266.97,266.97,266.8,266.9,8489.0,259.1525,259.1525,258.9875,259.0845,8489.0
2024-04-12 12:50:00,266.89,266.98,266.72,266.76,12865.0,259.0748,259.1622,258.9098,258.9486,12865.0
2024-04-12 12:55:00,266.76,266.85,266.7,266.75,13981.0,258.9486,259.036,258.8904,258.9389,13981.0
2024-04-12 13:00:00,266.75,266.8,266.63,266.67,12204.0,258.9389,258.9875,258.8224,258.8613,12204.0
2024-04-12 13:05:00,266.69,266.78,266.67,266.75,10888.0,258.8807,258.9681,258.8613,258.9389,10888.0
2024-04-12 13:10:00,266.8,266.86,266.66,266.82,5356.0,258.9875,259.0457,258.8516,259.0069,5356.0
2024-04-12 13:15:00,266.81,267.01,266.8,266.89,12330.0,258.9972,259.1913,258.9875,259.0748,12330.0
2024-04-12 13:20:00,266.86,266.92,266.79,266.82,9775.0,259.0457,259.104,258.9778,259.0069,9775.0
2024-04-12 13:25:00,266.86,266.91,266.75,266.82,6709.0,259.0457,259.0942,258.9389,259.0069,6709.0
2024-04-12 13:30:00,266.8,267.02,266.75,266.88,12906.0,258.9875,259.201,258.9389,259.0651,12906.0
2024-04-12 13:35:00,266.92,266.92,266.72,266.83,13529.0,259.104,259.104,258.9098,259.0166,13529.0
2024-04-12 13:40:00,266.8,267.04,266.8,266.95,8963.0,258.9875,259.2204,258.9875,259.1331,8963.0
2024-04-12 13:45:00,267.0,267.4,266.96,267.37,9461.0,259.1816,259.5699,259.1428,259.5408,9461.0
2024-04-12 13:50:00,267.38,267.4,267.02,267.06,7699.0,259.5505,259.5699,259.201,259.2399,7699.0
2024-04-12 13:55:00,267.06,267.25,267.02,267.23,4578.0,259.2399,259.4243,259.201,259.4049,4578.0
2024-04-12 14:00:00,267.23,267.23,267.04,267.17,8962.0,259.4049,259.4049,259.2204,259.3466,8962.0
2024-04-12 14:05:00,267.14,267.51,267.13,267.32,7958.0,259.3175,259.6767,259.3078,259.4922,7958.0
2024-04-12 14:10:00,267.33,267.43,267.2,267.23,8825.0,259.5019,259.599,259.3758,259.4049,8825.0
2024-04-12 14:15:00,267.23,267.4,267.21,267.24,9185.0,259.4049,259.5699,259.3855,259.4146,9185.0
2024-04-12 14:20:00,267.27,267.36,267.2,267.2,5272.0,259.4437,259.5311,259.3758,259.3758,5272.0
2024-04-12 14:25:00,267.19,267.35,267.17,267.27,9767.0,259.366,259.5214,259.3466,259.4437,9767.0
2024-04-12 14:30:00,267.26,267.45,267.18,267.4,12527.0,259.434,259.6184,259.3563,259.5699,12527.0
2024-04-12 14:35:00,267.37,267.51,267.31,267.47,21430.0,259.5408,259.6767,259.4825,259.6378,21430.0
2024-04-12 14:40:00,267.52,267.52,267.2,267.2,11341.0,259.6864,259.6864,259.3758,259.3758,11341.0
2024-04-12 14:45:00,267.23,267.4,267.14,267.14,7049.0,259.4049,259.5699,259.3175,259.3175,7049.0
2024-04-12 14:50:00,267.17,267.29,267.11,267.22,26775.0,259.3466,259.4631,259.2884,259.3952,26775.0
2024-04-12 14:55:00,267.18,267.21,267.09,267.11,8939.0,259.3563,259.3855,259.269,259.2884,8939.0
2024-04-12 15:00:00,267.12,267.13,266.99,267.1,11408.0,259.2981,259.3078,259.1719,259.2787,11408.0
2024-04-12 15:05:00,267.07,267.15,267.01,267.06,10216.0,259.2496,259.3272,259.1913,259.2399,10216.0
2024-04-12 15:10:00,267.07,267.15,267.03,267.06,14129.0,259.2496,259.3272,259.2107,259.2399,14129.0
2024-04-12 15:15:00,267.05,267.2,266.95,267.1,15701.0,259.2301,259.3758,259.1331,259.2787,15701.0
2024-04-12 15:20:00,267.21,267.21,267.05,267.07,13861.0,259.3855,259.3855,259.2301,259.2496,13861.0
2024-04-12 15:25:00,267.06,267.13,266.9,266.91,12452.0,259.2399,259.3078,259.0845,259.0942,12452.0
2024-04-12 15:30:00,266.93,267.16,266.91,267.01,58564.0,259.1137,259.3369,259.0942,259.1913,58564.0
2024-04-12 15:35:00,267.04,267.12,266.94,267.0,36827.0,259.2204,259.2981,259.1234,259.1816,36827.0
2024-04-12 15:40:00,267.03,267.44,267.02,267.39,27198.0,259.2107,259.6087,259.201,259.5602,27198.0
2024-04-12 15:45:00,267.41,267.55,267.19,267.47,28656.0,259.5796,259.7155,259.366,259.6378,28656.0
2024-04-12 15:50:00,267.5,267.51,267.14,267.21,61976.0,259.667,259.6767,259.3175,259.3855,61976.0
2024-04-12 15:55:00,267.23,267.46,267.2,267.45,135581.0,259.4049,259.6281,259.3758,259.6184,135581.0
2024-04-15 09:30:00,267.86,268.51,267.19,267.93,81596.0,260.0164,260.6474,259.366,260.0844,81596.0
2024-04-15 09:35:00,268.0,268.3,267.84,268.06,14050.0,260.1523,260.4435,259.997,260.2106,14050.0
2024-04-15 09:40:00,268.12,268.3,267.72,267.92,26109.0,260.2688,260.4435,259.8805,260.0747,26109.0
2024-04-15 09:45:00,267.93,267.93,266.99,267.15,31357.0,260.0844,260.0844,259.1719,259.3272,31357.0
2024-04-15 09:50:00,267.19,267.42,267.11,267.37,16991.0,259.366,259.5893,259.2884,259.5408,16991.0
2024-04-15 09:55:00,267.38,267.79,267.34,267.66,22607.0,259.5505,259.9485,259.5117,259.8223,22607.0
2024-04-15 10:00:00,267.6,267.8,267.12,267.29,45035.0,259.764,259.9582,259.2981,259.4631,45035.0
2024-04-15 10:05:00,267.32,267.32,266.82,266.96,44155.0,259.4922,259.4922,259.0069,259.1428,44155.0
2024-04-15 10:10:00,266.96,267.26,266.88,267.18,22456.0,259.1428,259.434,259.0651,259.3563,22456.0
2024-04-15 10:15:00,267.1,267.59,267.1,267.42,23834.0,259.2787,259.7543,259.2787,259.5893,23834.0
2024-04-15 10:20:00,267.44,267.45,267.08,267.21,20815.0,259.6087,259.6184,259.2593,259.3855,20815.0
2024-04-15 10:25:00,267.21,267.26,267.04,267.18,30004.0,259.3855,259.434,259.2204,259.3563,30004.0
2024-04-15 10:30:00,267.12,267.47,267.06,267.07,30114.0,259.2981,259.6378,259.2399,259.2496,30114.0
2024-04-15 10:35:00,267.07,267.14,266.83,266.95,39857.0,259.2496,259.3175,259.0166,259.1331,39857.0
2024-04-15 10:40:00,267.02,267.45,266.97,267.38,26581.0,259.201,259.6184,259.1525,259.5505,26581.0
2024-04-15 10:45:00,267.4,267.87,267.36,267.82,15394.0,259.5699,260.0261,259.5311,259.9776,15394.0
2024-04-15 10:50:00,267.84,268.06,267.84,268.01,9902.0,259.997,260.2106,259.997,260.162,9902.0
2024-04-15 10:55:00,268.01,268.08,267.64,267.64,21015.0,260.162,260.23,259.8029,259.8029,21015.0
2024-04-15 11:00:00,267.7,267.87,267.62,267.81,13107.0,259.8611,260.0261,259.7835,259.9679,13107.0
2024-04-15 11:05:00,267.83,267.83,267.33,267.37,8004.0,259.9873,259.9873,259.5019,259.5408,8004.0
2024-04-15 11:10:00,267.31,267.52,267.29,267.47,9916.0,259.4825,259.6864,259.4631,259.6378,9916.0
2024-04-15 11:15:00,267.4,267.52,267.35,267.51,12019.0,259.5699,259.6864,259.5214,259.6767,12019.0
2024-04-15 11:20:00,267.5,267.55,267.39,267.39,6750.0,259.667,259.7155,259.5602,259.5602,6750.0
2024-04-15 11:25:00,267.4,267.65,267.4,267.64,7283.0,259.5699,259.8126,259.5699,259.8029,7283.0
2024-04-15 11:30:00,267.63,267.94,267.63,267.91,19565.0,259.7932,260.0941,259.7932,260.065,19565.0
2024-04-15 11:35:00,267.9,268.08,267.86,267.97,16848.0,260.0553,260.23,260.0164,260.1232,16848.0
2024-04-15 11:40:00,268.0,268.12,267.84,267.94,9648.0,260.1523,260.2688,259.997,260.0941,9648.0
2024-04-15 11:45:00,267.96,268.12,267.87,267.93,6208.0,260.1135,260.2688,260.0261,260.0844,6208.0
2024-04-15 11:50:00,267.96,268.29,267.96,268.29,11318.0,260.1135,260.4338,260.1135,260.4338,11318.0
2024-04-15 11:55:00,268.29,268.33,268.21,268.26,7008.0,260.4338,260.4727,260.3562,260.4047,7008.0
2024-04-15 12:00:00,268.26,268.52,268.19,268.52,10881.0,260.4047,260.6571,260.3368,260.6571,10881.0
2024-04-15 12:05:00,268.5,268.52,268.32,268.4,7968.0,260.6377,260.6571,260.463,260.5406,7968.0
2024-04-15 12:10:00,268.41,268.47,268.34,268.47,10344.0,260.5503,260.6086,260.4824,260.6086,10344.0
2024-04-15 12:15:00,268.48,268.53,268.17,268.19,6365.0,260.6183,260.6668,260.3174,260.3368,6365.0
2024-04-15 12:20:00,268.19,268.27,267.74,267.74,11741.0,260.3368,260.4144,259.8999,259.8999,11741.0
2024-04-15 12:25:00,267.75,267.79,267.59,267.72,7810.0,259.9096,259.9485,259.7543,259.8805,7810.0
2024-04-15 12:30:00,267.63,267.79,267.59,267.79,6180.0,259.7932,259.9485,259.7543,259.9485,6180.0
2024-04-15 12:35:00,267.82,267.85,267.63,267.74,9237.0,259.9776,260.0067,259.7932,259.8999,9237.0
2024-04-15 12:40:00,267.78,267.9,267.7,267.72,11642.0,259.9388,260.0553,259.8611,259.8805,11642.0
2024-04-15 12:45:00,267.7,267.94,267.67,267.86,12056.0,259.8611,260.0941,259.832,260.0164,12056.0
2024-04-15 12:50:00,267.9,267.95,267.78,267.88,9120.0,260.0553,260.1038,259.9388,260.0358,9120.0
2024-04-15 12:55:00,267.86,267.87,267.71,267.85,8571.0,260.0164,260.0261,259.8708,260.0067,8571.0
2024-04-15 13:00:00,267.8,267.8,267.51,267.65,9640.0,259.9582,259.9582,259.6767,259.8126,9640.0
2024-04-15 13:05:00,267.63,267.78,267.63,267.73,9262.0,259.7932,259.9388,259.7932,259.8902,9262.0
2024-04-15 13:10:00,267.74,267.74,267.41,267.49,7501.0,259.8999,259.8999,259.5796,259.6573,7501.0
2024-04-15 13:15:00,267.45,267.59,267.31,267.32,15849.0,259.6184,259.7543,259.4825,259.4922,15849.0
2024-04-15 13:20:00,267.35,267.39,267.08,267.14,8716.0,259.5214,259.5602,259.2593,259.3175,8716.0
2024-04-15 13:25:00,267.12,267.12,266.8,266.9,8822.0,259.2981,259.2981,258.9875,259.0845,8822.0
2024-04-15 13:30:00,266.9,266.96,266.73,266.82,22562.0,259.0845,259.1428,258.9195,259.0069,22562.0
2024-04-15 13:35:00,266.87,267.05,266.86,266.91,11580.0,259.0554,259.2301,259.0457,259.0942,11580.0
2024-04-15 13:40:00,266.92,267.28,266.87,267.0,15343.0,259.104,259.4534,259.0554,259.1816,15343.0
2024-04-15 13:45:00,266.99,267.1,266.9,266.91,12011.0,259.1719,259.2787,259.0845,259.0942,12011.0
2024-04-15 13:50:00,266.94,267.23,266.82,267.06,19812.0,259.1234,259.4049,259.0069,259.2399,19812.0
2024-04-15 13:55:00,267.07,267.12,266.89,267.06,18260.0,259.2496,259.2981,259.0748,259.2399,18260.0
2024-04-15 14:00:00,266.99,267.13,266.83,267.11,7841.0,259.1719,259.3078,259.0166,259.2884,7841.0
2024-04-15 14:05:00,267.11,267.23,266.99,266.99,7661.0,259.2884,259.4049,259.1719,259.1719,7661.0
2024-04-15 14:10:00,266.99,267.0,266.78,267.0,17745.0,259.1719,259.1816,258.9681,259.1816,17745.0
2024-04-15 14:15:00,267.01,267.02,266.83,266.85,14035.0,259.1913,259.201,259.0166,259.036,14035.0
2024-04-15 14:20:00,266.85,267.04,266.82,266.88,12011.0,259.036,259.2204,259.0069,259.0651,12011.0
2024-04-15 14:25:00,266.87,266.98,266.83,266.83,6028.0,259.0554,259.1622,259.0166,259.0166,6028.0
2024-04-15 14:30:00,266.82,267.05,266.77,266.95,20245.0,259.0069,259.2301,258.9583,259.1331,20245.0
2024-04-15 14:35:00,266.95,267.16,266.91,266.92,9084.0,259.1331,259.3369,259.0942,259.104,9084.0
2024-04-15 14:40:00,266.92,267.09,266.88,266.92,7947.0,259.104,259.269,259.0651,259.104,7947.0
2024-04-15 14:45:00,266.93,266.93,266.61,266.63,14855.0,259.1137,259.1137,258.803,258.8224,14855.0
2024-04-15 14:50:00,266.63,266.67,266.41,266.43,14223.0,258.8224,258.8613,258.6089,258.6283,14223.0
2024-04-15 14:55:00,266.43,266.81,266.41,266.73,34765.0,258.6283,258.9972,258.6089,258.9195,34765.0
2024-04-15 15:00:00,266.7,266.93,266.57,266.61,18976.0,258.8904,259.1137,258.7642,258.803,18976.0
2024-04-15 15:05:00,266.59,266.68,266.51,266.65,20173.0,258.7836,258.871,258.706,258.8419,20173.0
2024-04-15 15:10:00,266.63,266.76,266.51,266.52,16729.0,258.8224,258.9486,258.706,258.7157,16729.0
2024-04-15 15:15:00,266.49,266.61,266.2,266.35,19006.0,258.6865,258.803,258.405,258.5506,19006.0
2024-04-15 15:20:00,266.39,266.79,266.35,266.63,17168.0,258.5895,258.9778,258.5506,258.8224,17168.0
2024-04-15 15:25:00,266.63,266.83,266.58,266.74,20727.0,258.8224,259.0166,258.7739,258.9292,20727.0
2024-04-15 15:30:00,266.76,267.22,266.76,267.11,31476.0,258.9486,259.3952,258.9486,259.2884,31476.0
2024-04-15 15:35:00,267.13,267.13,266.81,266.84,34486.0,259.3078,259.3078,258.9972,259.0263,34486.0
2024-04-15 15:40:00,266.85,266.9,266.68,266.72,29396.0,259.036,259.0845,258.871,258.9098,29396.0
2024-04-15 15:45:00,266.72,267.15,266.7,267.11,72284.0,258.9098,259.3272,258.8904,259.2884,72284.0
2024-04-15 15:50:00,267.07,267.09,266.59,266.59,90791.0,259.2496,259.269,258.7836,258.7836,90791.0
2024-04-15 15:55:00,266.6,266.85,266.05,266.15,296202.0,258.7933,259.036,258.2594,258.3565,296202.0
2024-04-16 09:30:00,266.13,266.78,265.86,266.75,49960.0,258.3371,258.9681,258.075,258.9389,49960.0
2024-04-16 09:35:00,266.67,266.75,266.32,266.55,14463.0,258.8613,258.9389,258.5215,258.7448,14463.0
2024-04-16 09:40:00,266.54,266.58,266.14,266.51,13297.0,258.7351,258.7739,258.3468,258.706,13297.0
2024-04-16 09:45:00,266.46,266.91,266.45,266.79,12872.0,258.6574,259.0942,258.6477,258.9778,12872.0
2024-04-16 09:50:00,266.79,266.83,266.39,266.42,16773.0,258.9778,259.0166,258.5895,258.6186,16773.0
2024-04-16 09:55:00,266.44,266.57,266.0,266.06,27572.0,258.638,258.7642,258.2109,258.2691,27572.0
2024-04-16 10:00:00,266.05,266.12,265.34,265.37,52652.0,258.2594,258.3274,257.5702,257.5993,52652.0
2024-04-16 10:05:00,265.37,265.85,265.29,265.8,37063.0,257.5993,258.0653,257.5217,258.0167,37063.0
2024-04-16 10:10:00,265.76,265.89,265.66,265.84,18264.0,257.9779,258.1041,257.8808,258.0556,18264.0
2024-04-16 10:15:00,265.8,265.86,265.48,265.63,16447.0,258.0167,258.075,257.7061,257.8517,16447.0
2024-04-16 10:20:00,265.68,265.82,265.47,265.61,16236.0,257.9003,258.0362,257.6964,257.8323,16236.0
2024-04-16 10:25:00,265.63,265.68,265.41,265.57,9121.0,257.8517,257.9003,257.6382,257.7935,9121.0
2024-04-16 10:30:00,265.6,266.48,265.59,266.48,17223.0,257.8226,258.6768,257.8129,258.6768,17223.0
2024-04-16 10:35:00,266.39,266.48,265.97,266.31,18552.0,258.5895,258.6768,258.1818,258.5118,18552.0
2024-04-16 10:40:00,266.29,266.49,266.26,266.35,8895.0,258.4924,258.6865,258.4633,258.5506,8895.0
2024-04-16 10:45:00,266.3,266.5,266.19,266.29,21150.0,258.5021,258.6963,258.3953,258.4924,21150.0
2024-04-16 10:50:00,266.2,266.43,265.99,266.39,8315.0,258.405,258.6283,258.2012,258.5895,8315.0
2024-04-16 10:55:00,266.38,266.51,266.16,266.48,10893.0,258.5798,258.706,258.3662,258.6768,10893.0
2024-04-16 11:00:00,266.55,266.8,266.49,266.68,22383.0,258.7448,258.9875,258.6865,258.871,22383.0
2024-04-16 11:05:00,266.67,266.99,266.62,266.69,17848.0,258.8613,259.1719,258.8127,258.8807,17848.0
2024-04-16 11:10:00,266.76,266.81,266.5,266.5,11095.0,258.9486,258.9972,258.6963,258.6963,11095.0
2024-04-16 11:15:00,266.45,266.63,266.41,266.51,12586.0,258.6477,258.8224,258.6089,258.706,12586.0
2024-04-16 11:20:00,266.48,266.49,266.15,266.16,11455.0,258.6768,258.6865,258.3565,258.3662,11455.0
2024-04-16 11:25:00,266.17,266.17,265.91,265.93,15761.0,258.3759,258.3759,258.1235,258.1429,15761.0
2024-04-16 11:30:00,265.91,266.35,265.91,266.35,27887.0,258.1235,258.5506,258.1235,258.5506,27887.0
2024-04-16 11:35:00,266.27,266.27,266.02,266.05,14125.0,258.473,258.473,258.2303,258.2594,14125.0
2024-04-16 11:40:00,266.07,266.38,266.07,266.26,13138.0,258.2788,258.5798,258.2788,258.4633,13138.0
2024-04-16 11:45:00,266.26,266.32,266.08,266.1,20576.0,258.4633,258.5215,258.2886,258.308,20576.0
2024-04-16 11:50:00,266.13,266.58,266.13,266.58,14328.0,258.3371,258.7739,258.3371,258.7739,14328.0
2024-04-16 11:55:00,266.63,266.69,266.35,266.35,7990.0,258.8224,258.8807,258.5506,258.5506,7990.0
2024-04-16 12:00:00,266.37,266.37,266.09,266.17,12496.0,258.5701,258.5701,258.2983,258.3759,12496.0
2024-04-16 12:05:00,266.19,266.28,266.01,266.23,12022.0,258.3953,258.4827,258.2206,258.4342,12022.0
2024-04-16 12:10:00,266.27,266.29,266.1,266.16,8516.0,258.473,258.4924,258.308,258.3662,8516.0
2024-04-16 12:15:00,266.19,266.27,266.17,266.25,9939.0,258.3953,258.473,258.3759,258.4536,9939.0
2024-04-16 12:20:00,266.2,266.54,266.14,266.5,12540.0,258.405,258.7351,258.3468,258.6963,12540.0
2024-04-16 12:25:00,266.54,266.57,266.17,266.21,15414.0,258.7351,258.7642,258.3759,258.4147,15414.0
2024-04-16 12:30:00,266.22,266.31,266.04,266.06,18483.0,258.4245,258.5118,258.2497,258.2691,18483.0
2024-04-16 12:35:00,266.06,266.06,265.8,265.88,19350.0,258.2691,258.2691,258.0167,258.0944,19350.0
2024-04-16 12:40:00,265.9,266.11,265.89,266.05,14813.0,258.1138,258.3177,258.1041,258.2594,14813.0
2024-04-16 12:45:00,266.05,266.32,265.98,266.32,10687.0,258.2594,258.5215,258.1915,258.5215,10687.0
2024-04-16 12:50:00,266.32,266.49,266.26,266.36,9728.0,258.5215,258.6865,258.4633,258.5604,9728.0
2024-04-16 12:55:00,266.25,266.37,266.2,266.22,7195.0,258.4536,258.5701,258.405,258.4245,7195.0
2024-04-16 13:00:00,266.25,266.29,265.91,265.91,8839.0,258.4536,258.4924,258.1235,258.1235,8839.0
2024-04-16 13:05:00,265.88,266.09,265.81,266.09,11489.0,258.0944,258.2983,258.0265,258.2983,11489.0
2024-04-16 13:10:00,266.06,266.08,265.92,266.03,10737.0,258.2691,258.2886,258.1332,258.24,10737.0
2024-04-16 13:15:00,266.03,266.12,265.87,266.08,9198.0,258.24,258.3274,258.0847,258.2886,9198.0
2024-04-16 13:20:00,266.07,266.13,265.93,265.97,11716.0,258.2788,258.3371,258.1429,258.1818,11716.0
2024-04-16 13:25:00,265.98,265.98,265.69,265.75,14584.0,258.1915,258.1915,257.91,257.9682,14584.0
2024-04-16 13:30:00,265.79,265.82,265.15,265.53,26251.0,258.007,258.0362,257.3858,257.7547,26251.0
2024-04-16 13:35:00,265.57,265.76,265.49,265.62,12207.0,257.7935,257.9779,257.7158,257.842,12207.0
2024-04-16 13:40:00,265.66,266.0,265.66,265.79,7063.0,257.8808,258.2109,257.8808,258.007,7063.0
2024-04-16 13:45:00,265.83,265.92,265.49,265.49,7721.0,258.0459,258.1332,257.7158,257.7158,7721.0
2024-04-16 13:50:00,265.4,265.83,265.26,265.71,13390.0,257.6285,258.0459,257.4926,257.9294,13390.0
2024-04-16 13:55:00,265.67,265.93,265.63,265.84,5116.0,257.8906,258.1429,257.8517,258.0556,5116.0
2024-04-16 14:00:00,265.84,266.2,265.8,266.19,6349.0,258.0556,258.405,258.0167,258.3953,6349.0
2024-04-16 14:05:00,266.18,266.94,266.18,266.93,13743.0,258.3856,259.1234,258.3856,259.1137,13743.0
2024-04-16 14:10:00,266.93,266.97,266.41,266.41,15346.0,259.1137,259.1525,258.6089,258.6089,15346.0
2024-04-16 14:15:00,266.41,266.41,266.05,266.1,8283.0,258.6089,258.6089,258.2594,258.308,8283.0
2024-04-16 14:20:00,266.11,266.11,265.73,265.84,6725.0,258.3177,258.3177,257.9488,258.0556,6725.0
2024-04-16 14:25:00,265.87,266.01,265.61,265.63,5703.0,258.0847,258.2206,257.8323,257.8517,5703.0
2024-04-16 14:30:00,265.71,266.17,265.7,266.15,7358.0,257.9294,258.3759,257.9197,258.3565,7358.0
2024-04-16 14:35:00,266.18,266.29,266.0,266.11,9967.0,258.3856,258.4924,258.2109,258.3177,9967.0
2024-04-16 14:40:00,266.22,266.52,266.22,266.48,8664.0,258.4245,258.7157,258.4245,258.6768,8664.0
2024-04-16 14:45:00,266.5,266.57,266.34,266.44,9597.0,258.6963,258.7642,258.5409,258.638,9597.0
2024-04-16 14:50:00,266.44,266.74,266.44,266.69,18910.0,258.638,258.9292,258.638,258.8807,18910.0
2024-04-16 14:55:00,266.63,266.63,266.5,266.61,15491.0,258.8224,258.8224,258.6963,258.803,15491.0
2024-04-16 15:00:00,266.62,266.68,266.39,266.49,25334.0,258.8127,258.871,258.5895,258.6865,25334.0
2024-04-16 15:05:00,266.5,266.71,266.44,266.58,9131.0,258.6963,258.9001,258.638,258.7739,9131.0
2024-04-16 15:10:00,266.57,266.71,266.5,266.56,21727.0,258.7642,258.9001,258.6963,258.7545,21727.0
2024-04-16 15:15:00,266.56,266.63,266.48,266.62,11052.0,258.7545,258.8224,258.6768,258.8127,11052.0
2024-04-16 15:20:00,266.57,266.61,266.49,266.51,13382.0,258.7642,258.803,258.6865,258.706,13382.0
2024-04-16 15:25:00,266.53,266.74,266.5,266.74,13421.0,258.7254,258.9292,258.6963,258.9292,13421.0
2024-04-16 15:30:00,266.71,266.71,265.98,265.98,16598.0,258.9001,258.9001,258.1915,258.1915,16598.0
2024-04-16 15:35:00,265.93,266.18,265.91,265.93,14697.0,258.1429,258.3856,258.1235,258.1429,14697.0
2024-04-16 15:40:00,265.93,265.93,265.71,265.76,16178.0,258.1429,258.1429,257.9294,257.9779,16178.0
2024-04-16 15:45:00,265.89,266.47,265.88,266.41,13595.0,258.1041,258.6671,258.0944,258.6089,13595.0
2024-04-16 15:50:00,266.41,266.42,266.13,266.19,24410.0,258.6089,258.6186,258.3371,258.3953,24410.0
2024-04-16 15:55:00,266.25,266.25,265.35,265.42,124800.0,258.4536,258.4536,257.5799,257.6479,124800.0
2024-04-17 09:30:00,266.5,266.5,265.69,266.13,76304.0,258.6963,258.6963,257.91,258.3371,76304.0
2024-04-17 09:35:00,266.15,266.45,265.52,266.45,23012.0,258.3565,258.6477,257.7449,258.6477,23012.0
2024-04-17 09:40:00,266.3,266.45,266.12,266.25,22643.0,258.5021,258.6477,258.3274,258.4536,22643.0
2024-04-17 09:45:00,266.25,266.35,266.14,266.25,23284.0,258.4536,258.5506,258.3468,258.4536,23284.0
2024-04-17 09:50:00,266.2,266.78,266.2,266.58,16274.0,258.405,258.9681,258.405,258.7739,16274.0
2024-04-17 09:55:00,266.59,266.59,266.24,266.35,15388.0,258.7836,258.7836,258.4439,258.5506,15388.0
2024-04-17 10:00:00,266.27,266.45,265.99,266.11,31311.0,258.473,258.6477,258.2012,258.3177,31311.0
2024-04-17 10:05:00,266.1,266.79,266.02,266.66,17392.0,258.308,258.9778,258.2303,258.8516,17392.0
2024-04-17 10:10:00,266.65,266.77,266.24,266.28,15014.0,258.8419,258.9583,258.4439,258.4827,15014.0
2024-04-17 10:15:00,266.28,266.91,266.18,266.85,24532.0,258.4827,259.0942,258.3856,259.036,24532.0
2024-04-17 10:20:00,266.84,267.18,266.74,267.18,40906.0,259.0263,259.3563,258.9292,259.3563,40906.0
2024-04-17 10:25:00,267.19,267.59,267.17,267.34,36466.0,259.366,259.7543,259.3466,259.5117,36466.0
2024-04-17 10:30:00,267.29,267.35,267.0,267.13,30225.0,259.4631,259.5214,259.1816,259.3078,30225.0
2024-04-17 10:35:00,267.11,267.13,266.9,266.93,16168.0,259.2884,259.3078,259.0845,259.1137,16168.0
2024-04-17 10:40:00,266.88,267.05,266.84,267.0,21256.0,259.0651,259.2301,259.0263,259.1816,21256.0
2024-04-17 10:45:00,267.0,267.0,266.73,266.96,11021.0,259.1816,259.1816,258.9195,259.1428,11021.0
2024-04-17 10:50:00,266.92,266.94,266.71,266.94,23024.0,259.104,259.1234,258.9001,259.1234,23024.0
2024-04-17 10:55:00,266.92,267.11,266.81,267.1,11988.0,259.104,259.2884,258.9972,259.2787,11988.0
2024-04-17 11:00:00,267.15,267.28,267.05,267.26,41179.0,259.3272,259.4534,259.2301,259.434,41179.0
2024-04-17 11:05:00,267.22,267.26,266.84,266.91,13638.0,259.3952,259.434,259.0263,259.0942,13638.0
2024-04-17 11:10:00,266.94,267.01,266.78,266.85,9441.0,259.1234,259.1913,258.9681,259.036,9441.0
2024-04-17 11:15:00,266.82,267.04,266.82,266.91,6325.0,259.0069,259.2204,259.0069,259.0942,6325.0
2024-04-17 11:20:00,266.98,267.05,266.87,267.0,8752.0,259.1622,259.2301,259.0554,259.1816,8752.0
2024-04-17 11:25:00,266.98,267.07,266.85,266.94,15780.0,259.1622,259.2496,259.036,259.1234,15780.0
2024-04-17 11:30:00,266.92,266.92,266.72,266.83,10847.0,259.104,259.104,258.9098,259.0166,10847.0
2024-04-17 11:35:00,266.82,267.25,266.78,267.22,19140.0,259.0069,259.4243,258.9681,259.3952,19140.0
2024-04-17 11:40:00,267.2,267.22,267.03,267.2,19177.0,259.3758,259.3952,259.2107,259.3758,19177.0
2024-04-17 11:45:00,267.2,267.34,267.0,267.32,42712.0,259.3758,259.5117,259.1816,259.4922,42712.0
2024-04-17 11:50:00,267.28,267.41,267.23,267.4,20051.0,259.4534,259.5796,259.4049,259.5699,20051.0
2024-04-17 11:55:00,267.38,267.51,267.32,267.41,12127.0,259.5505,259.6767,259.4922,259.5796,12127.0
2024-04-17 12:00:00,267.38,267.51,267.34,267.44,11705.0,259.5505,259.6767,259.5117,259.6087,11705.0
2024-04-17 12:05:00,267.44,267.45,267.22,267.35,23626.0,259.6087,259.6184,259.3952,259.5214,23626.0
2024-04-17 12:10:00,267.39,267.54,267.37,267.45,14044.0,259.5602,259.7058,259.5408,259.6184,14044.0
2024-04-17 12:15:00,267.48,267.54,267.35,267.49,9038.0,259.6476,259.7058,259.5214,259.6573,9038.0
2024-04-17 12:20:00,267.52,267.55,267.38,267.44,7435.0,259.6864,259.7155,259.5505,259.6087,7435.0
2024-04-17 12:25:00,267.44,267.69,267.44,267.56,16807.0,259.6087,259.8514,259.6087,259.7252,16807.0
2024-04-17 12:30:00,267.55,267.64,267.46,267.6,22081.0,259.7155,259.8029,259.6281,259.764,22081.0
2024-04-17 12:35:00,267.6,267.7,267.52,267.66,12014.0,259.764,259.8611,259.6864,259.8223,12014.0
2024-04-17 12:40:00,267.67,267.9,267.59,267.62,17570.0,259.832,260.0553,259.7543,259.7835,17570.0
2024-04-17 12:45:00,267.66,267.9,267.52,267.9,16721.0,259.8223,260.0553,259.6864,260.0553,16721.0
2024-04-17 12:50:00,267.93,268.04,267.84,267.91,18088.0,260.0844,260.1912,259.997,260.065,18088.0
2024-04-17 12:55:00,267.87,268.05,267.82,267.89,18850.0,260.0261,260.2009,259.9776,260.0455,18850.0
2024-04-17 13:00:00,267.88,268.14,267.8,268.13,15303.0,260.0358,260.2882,259.9582,260.2785,15303.0
2024-04-17 13:05:00,268.12,268.12,267.95,268.04,10299.0,260.2688,260.2688,260.1038,260.1912,10299.0
2024-04-17 13:10:00,268.04,268.04,267.89,268.0,15336.0,260.1912,260.1912,260.0455,260.1523,15336.0
2024-04-17 13:15:00,268.01,268.12,267.96,268.1,13725.0,260.162,260.2688,260.1135,260.2494,13725.0
2024-04-17 13:20:00,268.07,268.39,268.07,268.39,11404.0,260.2203,260.5309,260.2203,260.5309,11404.0
2024-04-17 13:25:00,268.47,268.61,268.3,268.57,11238.0,260.6086,260.7445,260.4435,260.7056,11238.0
2024-04-17 13:30:00,268.56,268.57,268.34,268.4,15706.0,260.6959,260.7056,260.4824,260.5406,15706.0
2024-04-17 13:35:00,268.4,268.48,268.25,268.29,8709.0,260.5406,260.6183,260.395,260.4338,8709.0
2024-04-17 13:40:00,268.29,268.37,268.07,268.23,8699.0,260.4338,260.5115,260.2203,260.3756,8699.0
2024-04-17 13:45:00,268.25,268.36,268.06,268.32,7060.0,260.395,260.5018,260.2106,260.463,7060.0
2024-04-17 13:50:00,268.34,268.39,268.07,268.23,8080.0,260.4824,260.5309,260.2203,260.3756,8080.0
2024-04-17 13:55:00,268.19,268.4,268.18,268.36,9848.0,260.3368,260.5406,260.3271,260.5018,9848.0
2024-04-17 14:00:00,268.35,268.58,268.21,268.47,13237.0,260.4921,260.7153,260.3562,260.6086,13237.0
2024-04-17 14:05:00,268.5,268.58,268.4,268.46,17312.0,260.6377,260.7153,260.5406,260.5989,17312.0
2024-04-17 14:10:00,268.48,268.5,268.27,268.31,8068.0,260.6183,260.6377,260.4144,260.4533,8068.0
2024-04-17 14:15:00,268.28,268.49,268.22,268.49,10894.0,260.4241,260.628,260.3659,260.628,10894.0
2024-04-17 14:20:00,268.45,268.6,268.38,268.47,15397.0,260.5892,260.7348,260.5212,260.6086,15397.0
2024-04-17 14:25:00,268.47,268.66,268.47,268.61,24840.0,260.6086,260.793,260.6086,260.7445,24840.0
2024-04-17 14:30:00,268.59,268.91,268.59,268.87,21551.0,260.7251,261.0357,260.7251,260.9969,21551.0
2024-04-17 14:35:00,268.87,269.17,268.78,269.17,27839.0,260.9969,261.2881,260.9095,261.2881,27839.0
2024-04-17 14:40:00,269.18,269.72,269.17,269.72,13758.0,261.2978,261.822,261.2881,261.822,13758.0
2024-04-17 14:45:00,269.72,269.84,269.42,269.55,17925.0,261.822,261.9384,261.5307,261.6569,17925.0
2024-04-17 14:50:00,269.62,269.66,269.1,269.16,16312.0,261.7249,261.7637,261.2201,261.2784,16312.0
2024-04-17 14:55:00,269.16,269.23,269.03,269.09,11504.0,261.2784,261.3463,261.1522,261.2104,11504.0
2024-04-17 15:00:00,269.06,269.26,268.98,269.17,27493.0,261.1813,261.3754,261.1036,261.2881,27493.0
2024-04-17 15:05:00,269.19,269.36,269.1,269.3,16725.0,261.3075,261.4725,261.2201,261.4143,16725.0
2024-04-17 15:10:00,269.3,269.48,269.18,269.34,48347.0,261.4143,261.589,261.2978,261.4531,48347.0
2024-04-17 15:15:00,269.35,269.7,269.34,269.6,20562.0,261.4628,261.8025,261.4531,261.7055,20562.0
2024-04-17 15:20:00,269.61,269.81,269.48,269.67,23853.0,261.7152,261.9093,261.589,261.7734,23853.0
2024-04-17 15:25:00,269.66,269.77,269.5,269.61,38129.0,261.7637,261.8705,261.6084,261.7152,38129.0
2024-04-17 15:30:00,269.67,269.83,269.6,269.65,30697.0,261.7734,261.9287,261.7055,261.754,30697.0
2024-04-17 15:35:00,269.61,269.65,269.35,269.5,19372.0,261.7152,261.754,261.4628,261.6084,19372.0
2024-04-17 15:40:00,269.55,269.74,269.48,269.67,21574.0,261.6569,261.8414,261.589,261.7734,21574.0
2024-04-17 15:45:00,269.61,269.85,269.56,269.78,27434.0,261.7152,261.9482,261.6666,261.8802,27434.0
2024-04-17 15:50:00,269.75,270.11,269.75,270.03,44249.0,261.8511,262.2005,261.8511,262.1229,44249.0
2024-04-17 15:55:00,270.03,270.12,269.82,269.82,172413.0,262.1229,262.2102,261.919,261.919,172413.0
2024-04-18 09:30:00,270.98,271.28,270.51,270.65,71843.0,263.0451,263.3363,262.5888,262.7247,71843.0
2024-04-18 09:35:00,270.7,270.82,269.77,270.34,27920.0,262.7733,262.8898,261.8705,262.4238,27920.0
2024-04-18 09:40:00,270.33,270.64,269.91,270.22,24604.0,262.4141,262.715,262.0064,262.3073,24604.0
2024-04-18 09:45:00,270.28,270.3,269.55,269.63,25302.0,262.3656,262.385,261.6569,261.7346,25302.0
2024-04-18 09:50:00,269.64,270.15,269.63,270.15,24927.0,261.7443,262.2394,261.7346,262.2394,24927.0
2024-04-18 09:55:00,270.25,270.31,270.09,270.09,24279.0,262.3364,262.3947,262.1811,262.1811,24279.0
2024-04-18 10:00:00,270.23,270.33,269.96,270.06,17197.0,262.317,262.4141,262.0549,262.152,17197.0
2024-04-18 10:05:00,270.09,270.41,270.0,270.38,15445.0,262.1811,262.4918,262.0938,262.4626,15445.0
2024-04-18 10:10:00,270.42,270.58,270.32,270.5,20348.0,262.5015,262.6568,262.4044,262.5791,20348.0
2024-04-18 10:15:00,270.58,271.07,270.58,270.96,15929.0,262.6568,263.1324,262.6568,263.0257,15929.0
2024-04-18 10:20:00,270.94,271.0,270.51,270.88,10092.0,263.0062,263.0645,262.5888,262.948,10092.0
2024-04-18 10:25:00,270.81,271.09,270.76,271.06,8847.0,262.88,263.1518,262.8315,263.1227,8847.0
2024-04-18 10:30:00,271.06,271.29,270.71,270.72,15598.0,263.1227,263.346,262.783,262.7927,15598.0
2024-04-18 10:35:00,270.69,270.87,270.47,270.63,37256.0,262.7636,262.9383,262.55,262.7053,37256.0
2024-04-18 10:40:00,270.6,270.69,270.45,270.6,20767.0,262.6762,262.7636,262.5306,262.6762,20767.0
2024-04-18 10:45:00,270.67,270.74,270.53,270.6,21608.0,262.7441,262.8121,262.6082,262.6762,21608.0
2024-04-18 10:50:00,270.62,270.75,270.45,270.7,30347.0,262.6956,262.8218,262.5306,262.7733,30347.0
2024-04-18 10:55:00,270.69,271.1,270.63,271.06,21869.0,262.7636,263.1616,262.7053,263.1227,21869.0
2024-04-18 11:00:00,271.08,271.2,270.66,270.82,14205.0,263.1421,263.2586,262.7344,262.8898,14205.0
2024-04-18 11:05:00,270.86,271.06,270.79,270.93,14667.0,262.9286,263.1227,262.8606,262.9965,14667.0
2024-04-18 11:10:00,270.96,271.02,270.64,270.71,10611.0,263.0257,263.0839,262.715,262.783,10611.0
2024-04-18 11:15:00,270.75,270.85,270.69,270.74,23439.0,262.8218,262.9189,262.7636,262.8121,23439.0
2024-04-18 11:20:00,270.74,270.88,270.69,270.8,18926.0,262.8121,262.948,262.7636,262.8703,18926.0
2024-04-18 11:25:00,270.82,270.83,270.58,270.66,20608.0,262.8898,262.8995,262.6568,262.7344,20608.0
2024-04-18 11:30:00,270.61,270.68,270.49,270.57,19947.0,262.6859,262.7539,262.5694,262.6471,19947.0
2024-04-18 11:35:00,270.6,270.69,270.53,270.66,23469.0,262.6762,262.7636,262.6082,262.7344,23469.0
2024-04-18 11:40:00,270.62,270.65,270.38,270.42,20247.0,262.6956,262.7247,262.4626,262.5015,20247.0
2024-04-18 11:45:00,270.44,270.65,270.36,270.65,12019.0,262.5209,262.7247,262.4432,262.7247,12019.0
2024-04-18 11:50:00,270.61,270.62,270.31,270.42,33346.0,262.6859,262.6956,262.3947,262.5015,33346.0
2024-04-18 11:55:00,270.42,270.5,270.07,270.32,14876.0,262.5015,262.5791,262.1617,262.4044,14876.0
2024-04-18 12:00:00,270.33,270.56,270.3,270.39,10586.0,262.4141,262.6374,262.385,262.4723,10586.0
2024-04-18 12:05:00,270.41,270.41,270.24,270.33,9611.0,262.4918,262.4918,262.3267,262.4141,9611.0
2024-04-18 12:10:00,270.32,270.41,270.06,270.2,16374.0,262.4044,262.4918,262.152,262.2879,16374.0
2024-04-18 12:15:00,270.15,270.24,270.03,270.21,14753.0,262.2394,262.3267,262.1229,262.2976,14753.0
2024-04-18 12:20:00,270.21,270.21,269.96,269.98,15054.0,262.2976,262.2976,262.0549,262.0743,15054.0
2024-04-18 12:25:00,269.98,270.06,269.84,270.01,15243.0,262.0743,262.152,261.9384,262.1035,15243.0
2024-04-18 12:30:00,270.09,270.2,269.8,269.82,18641.0,262.1811,262.2879,261.8996,261.919,18641.0
2024-04-18 12:35:00,269.87,270.14,269.86,270.0,22000.0,261.9676,262.2297,261.9579,262.0938,22000.0
2024-04-18 12:40:00,270.03,270.06,269.91,269.95,15702.0,262.1229,262.152,262.0064,262.0452,15702.0
2024-04-18 12:45:00,269.93,270.05,269.72,269.75,20291.0,262.0258,262.1423,261.822,261.8511,20291.0
2024-04-18 12:50:00,269.75,269.84,269.38,269.6,23966.0,261.8511,261.9384,261.4919,261.7055,23966.0
2024-04-18 12:55:00,269.66,269.9,269.55,269.68,17437.0,261.7637,261.9967,261.6569,261.7831,17437.0
2024-04-18 13:00:00,269.65,269.88,269.65,269.73,8580.0,261.754,261.9773,261.754,261.8317,8580.0
2024-04-18 13:05:00,269.68,269.77,269.61,269.68,7579.0,261.7831,261.8705,261.7152,261.7831,7579.0
2024-04-18 13:10:00,269.69,269.69,269.37,269.48,8271.0,261.7928,261.7928,261.4822,261.589,8271.0
2024-04-18 13:15:00,269.49,269.5,268.84,268.92,11673.0,261.5987,261.6084,260.9677,261.0454,11673.0
2024-04-18 13:20:00,268.95,269.06,268.86,268.9,11446.0,261.0745,261.1813,260.9871,261.026,11446.0
2024-04-18 13:25:00,268.92,269.17,268.87,269.17,5761.0,261.0454,261.2881,260.9969,261.2881,5761.0
2024-04-18 13:30:00,269.19,269.2,268.9,269.01,5326.0,261.3075,261.3172,261.026,261.1328,5326.0
2024-04-18 13:35:00,269.09,269.15,268.95,268.99,6736.0,261.2104,261.2687,261.0745,261.1133,6736.0
2024-04-18 13:40:00,269.03,269.2,268.93,269.17,4476.0,261.1522,261.3172,261.0551,261.2881,4476.0
2024-04-18 13:45:00,269.14,269.38,269.04,269.12,9355.0,261.2589,261.4919,261.1619,261.2395,9355.0
2024-04-18 13:50:00,269.11,269.18,268.98,269.07,9014.0,261.2298,261.2978,261.1036,261.191,9014.0
2024-04-18 13:55:00,269.11,269.29,269.06,269.23,4419.0,261.2298,261.4046,261.1813,261.3463,4419.0
2024-04-18 14:00:00,269.17,269.26,269.02,269.1,12427.0,261.2881,261.3754,261.1425,261.2201,12427.0
2024-04-18 14:05:00,269.04,269.12,268.99,269.04,7429.0,261.1619,261.2395,261.1133,261.1619,7429.0
2024-04-18 14:10:00,269.05,269.15,268.97,269.01,7996.0,261.1716,261.2687,261.0939,261.1328,7996.0
2024-04-18 14:15:00,269.06,269.26,269.03,269.19,3088.0,261.1813,261.3754,261.1522,261.3075,3088.0
2024-04-18 14:20:00,269.2,269.68,269.19,269.54,13110.0,261.3172,261.7831,261.3075,261.6472,13110.0
2024-04-18 14:25:00,269.51,269.63,269.36,269.42,12280.0,261.6181,261.7346,261.4725,261.5307,12280.0
2024-04-18 14:30:00,269.4,269.49,269.33,269.37,6878.0,261.5113,261.5987,261.4434,261.4822,6878.0
2024-04-18 14:35:00,269.41,269.61,269.38,269.44,6527.0,261.521,261.7152,261.4919,261.5502,6527.0
2024-04-18 14:40:00,269.46,269.64,269.38,269.63,7305.0,261.5696,261.7443,261.4919,261.7346,7305.0
2024-04-18 14:45:00,269.63,269.7,269.44,269.45,10727.0,261.7346,261.8025,261.5502,261.5599,10727.0
2024-04-18 14:50:00,269.46,269.48,269.24,269.45,12256.0,261.5696,261.589,261.356,261.5599,12256.0
2024-04-18 14:55:00,269.44,269.52,269.39,269.51,16873.0,261.5502,261.6278,261.5016,261.6181,16873.0
2024-04-18 15:00:00,269.55,269.71,269.47,269.53,16213.0,261.6569,261.8123,261.5793,261.6375,16213.0
2024-04-18 15:05:00,269.53,269.7,269.48,269.7,26331.0,261.6375,261.8025,261.589,261.8025,26331.0
2024-04-18 15:10:00,269.67,269.94,269.67,269.88,28839.0,261.7734,262.0355,261.7734,261.9773,28839.0
2024-04-18 15:15:00,269.91,270.03,269.82,270.0,22648.0,262.0064,262.1229,261.919,262.0938,22648.0
2024-04-18 15:20:00,270.01,270.33,269.93,270.25,28786.0,262.1035,262.4141,262.0258,262.3364,28786.0
2024-04-18 15:25:00,270.23,270.44,270.12,270.43,10501.0,262.317,262.5209,262.2102,262.5112,10501.0
2024-04-18 15:30:00,270.45,270.79,270.42,270.79,22844.0,262.5306,262.8606,262.5015,262.8606,22844.0
2024-04-18 15:35:00,270.8,270.9,270.77,270.78,32138.0,262.8703,262.9674,262.8412,262.8509,32138.0
2024-04-18 15:40:00,270.84,270.94,270.71,270.89,36609.0,262.9092,263.0062,262.783,262.9577,36609.0
2024-04-18 15:45:00,270.89,270.96,270.83,270.84,61548.0,262.9577,263.0257,262.8995,262.9092,61548.0
2024-04-18 15:50:00,270.88,270.99,270.57,270.62,80878.0,262.948,263.0548,262.6471,262.6956,80878.0
2024-04-18 15:55:00,270.62,271.09,270.61,270.95,174797.0,262.6956,263.1518,262.6859,263.0159,174797.0
2024-04-19 09:30:00,272.01,272.22,271.31,271.54,179256.0,264.0449,264.2488,263.3654,263.5887,179256.0
2024-04-19 09:35:00,271.63,272.22,271.54,272.15,21472.0,263.676,264.2488,263.5887,264.1808,21472.0
2024-04-19 09:40:00,272.07,272.15,271.81,272.01,10310.0,264.1031,264.1808,263.8508,264.0449,10310.0
2024-04-19 09:45:00,272.01,272.11,271.62,271.65,8458.0,264.0449,264.142,263.6663,263.6954,8458.0
2024-04-19 09:50:00,271.57,271.78,271.57,271.72,10586.0,263.6178,263.8216,263.6178,263.7634,10586.0
2024-04-19 09:55:00,271.7,271.88,271.58,271.58,11724.0,263.744,263.9187,263.6275,263.6275,11724.0
2024-04-19 10:00:00,271.44,271.73,271.4,271.69,9641.0,263.4916,263.7731,263.4528,263.7343,9641.0
2024-04-19 10:05:00,271.7,271.73,270.9,270.9,39516.0,263.744,263.7731,262.9674,262.9674,39516.0
2024-04-19 10:10:00,270.9,271.01,270.62,271.0,27655.0,262.9674,263.0742,262.6956,263.0645,27655.0
2024-04-19 10:15:00,271.0,271.24,270.97,271.18,10869.0,263.0645,263.2975,263.0354,263.2392,10869.0
2024-04-19 10:20:00,271.19,271.35,271.16,271.28,9165.0,263.2489,263.4042,263.2198,263.3363,9165.0
2024-04-19 10:25:00,271.28,271.5,271.06,271.42,9956.0,263.3363,263.5498,263.1227,263.4722,9956.0
2024-04-19 10:30:00,271.38,271.4,271.16,271.24,11773.0,263.4334,263.4528,263.2198,263.2975,11773.0
2024-04-19 10:35:00,271.26,271.45,271.09,271.28,66323.0,263.3169,263.5013,263.1518,263.3363,66323.0
2024-04-19 10:40:00,271.26,271.8,271.26,271.78,47469.0,263.3169,263.8411,263.3169,263.8216,47469.0
2024-04-19 10:45:00,271.77,271.84,271.5,271.53,10898.0,263.8119,263.8799,263.5498,263.579,10898.0
2024-04-19 10:50:00,271.54,271.59,271.39,271.54,9011.0,263.5887,263.6372,263.4431,263.5887,9011.0
2024-04-19 10:55:00,271.49,271.54,271.27,271.37,20629.0,263.5401,263.5887,263.3266,263.4236,20629.0
2024-04-19 11:00:00,271.36,271.36,270.97,271.26,23490.0,263.4139,263.4139,263.0354,263.3169,23490.0
2024-04-19 11:05:00,271.34,271.47,271.33,271.41,9439.0,263.3945,263.5207,263.3848,263.4625,9439.0
2024-04-19 11:10:00,271.41,271.52,271.27,271.44,15889.0,263.4625,263.5693,263.3266,263.4916,15889.0
2024-04-19 11:15:00,271.47,271.47,271.12,271.33,27828.0,263.5207,263.5207,263.181,263.3848,27828.0
2024-04-19 11:20:00,271.36,271.38,271.09,271.33,7556.0,263.4139,263.4334,263.1518,263.3848,7556.0
2024-04-19 11:25:00,271.33,271.43,271.25,271.38,16388.0,263.3848,263.4819,263.3072,263.4334,16388.0
2024-04-19 11:30:00,271.34,271.34,271.14,271.34,11469.0,263.3945,263.3945,263.2004,263.3945,11469.0
2024-04-19 11:35:00,271.32,271.45,271.22,271.34,19982.0,263.3751,263.5013,263.278,263.3945,19982.0
2024-04-19 11:40:00,271.35,271.37,271.03,271.12,6718.0,263.4042,263.4236,263.0936,263.181,6718.0
2024-04-19 11:45:00,271.16,271.28,271.11,271.15,16984.0,263.2198,263.3363,263.1713,263.2101,16984.0
2024-04-19 11:50:00,271.13,271.44,271.04,271.13,30474.0,263.1907,263.4916,263.1033,263.1907,30474.0
2024-04-19 11:55:00,271.12,271.21,270.99,271.21,13062.0,263.181,263.2683,263.0548,263.2683,13062.0
2024-04-19 12:00:00,271.17,271.28,271.06,271.08,55810.0,263.2295,263.3363,263.1227,263.1421,55810.0
2024-04-19 12:05:00,271.18,271.2,270.95,271.07,6482.0,263.2392,263.2586,263.0159,263.1324,6482.0
2024-04-19 12:10:00,271.1,271.1,270.85,270.88,5325.0,263.1616,263.1616,262.9189,262.948,5325.0
2024-04-19 12:15:00,270.91,270.91,270.63,270.63,5950.0,262.9771,262.9771,262.7053,262.7053,5950.0
2024-04-19 12:20:00,270.59,270.72,270.48,270.48,6980.0,262.6665,262.7927,262.5597,262.5597,6980.0
2024-04-19 12:25:00,270.57,270.73,270.54,270.56,8758.0,262.6471,262.8024,262.618,262.6374,8758.0
2024-04-19 12:30:00,270.56,270.76,270.52,270.76,4778.0,262.6374,262.8315,262.5985,262.8315,4778.0
2024-04-19 12:35:00,270.88,270.89,270.7,270.7,85677.0,262.948,262.9577,262.7733,262.7733,85677.0
2024-04-19 12:40:00,270.68,271.26,270.63,271.22,12695.0,262.7539,263.3169,262.7053,263.278,12695.0
2024-04-19 12:45:00,271.21,271.32,271.04,271.23,6050.0,263.2683,263.3751,263.1033,263.2877,6050.0
2024-04-19 12:50:00,271.27,271.57,271.27,271.28,11538.0,263.3266,263.6178,263.3266,263.3363,11538.0
2024-04-19 12:55:00,271.34,271.51,271.31,271.47,4837.0,263.3945,263.5595,263.3654,263.5207,4837.0
2024-04-19 13:00:00,271.46,271.66,271.46,271.56,3733.0,263.511,263.7052,263.511,263.6081,3733.0
2024-04-19 13:05:00,271.55,271.86,271.54,271.86,4822.0,263.5984,263.8993,263.5887,263.8993,4822.0
2024-04-19 13:10:00,271.87,271.87,271.68,271.74,5423.0,263.909,263.909,263.7246,263.7828,5423.0
2024-04-19 13:15:00,271.8,271.94,271.72,271.87,5909.0,263.8411,263.977,263.7634,263.909,5909.0
2024-04-19 13:20:00,271.85,271.85,271.69,271.73,5507.0,263.8896,263.8896,263.7343,263.7731,5507.0
2024-04-19 13:25:00,271.78,271.78,271.18,271.22,13186.0,263.8216,263.8216,263.2392,263.278,13186.0
2024-04-19 13:30:00,271.29,271.3,271.14,271.22,10675.0,263.346,263.3557,263.2004,263.278,10675.0
2024-04-19 13:35:00,271.22,271.35,271.12,271.24,8015.0,263.278,263.4042,263.181,263.2975,8015.0
2024-04-19 13:40:00,271.25,271.57,271.25,271.56,6212.0,263.3072,263.6178,263.3072,263.6081,6212.0
2024-04-19 13:45:00,271.56,271.85,271.56,271.85,7405.0,263.6081,263.8896,263.6081,263.8896,7405.0
2024-04-19 13:50:00,271.87,272.03,271.83,272.0,8653.0,263.909,264.0643,263.8702,264.0352,8653.0
2024-04-19 13:55:00,272.02,272.07,271.8,272.06,24932.0,264.0546,264.1031,263.8411,264.0934,24932.0
2024-04-19 14:00:00,272.02,272.02,271.55,271.64,17167.0,264.0546,264.0546,263.5984,263.6857,17167.0
2024-04-19 14:05:00,271.69,271.95,271.68,271.69,12196.0,263.7343,263.9867,263.7246,263.7343,12196.0
2024-04-19 14:10:00,271.7,271.73,271.36,271.36,10514.0,263.744,263.7731,263.4139,263.4139,10514.0
2024-04-19 14:15:00,271.37,271.75,271.33,271.69,14192.0,263.4236,263.7925,263.3848,263.7343,14192.0
2024-04-19 14:20:00,271.71,271.79,271.62,271.77,10324.0,263.7537,263.8313,263.6663,263.8119,10324.0
2024-04-19 14:25:00,271.74,271.92,271.67,271.75,12643.0,263.7828,263.9575,263.7149,263.7925,12643.0
2024-04-19 14:30:00,271.78,271.9,271.75,271.88,15291.0,263.8216,263.9381,263.7925,263.9187,15291.0
2024-04-19 14:35:00,271.87,271.97,271.74,271.75,11684.0,263.909,264.0061,263.7828,263.7925,11684.0
2024-04-19 14:40:00,271.73,271.81,271.65,271.77,21209.0,263.7731,263.8508,263.6954,263.8119,21209.0
2024-04-19 14:45:00,271.79,271.83,271.58,271.73,12694.0,263.8313,263.8702,263.6275,263.7731,12694.0
2024-04-19 14:50:00,271.74,271.74,271.57,271.59,16833.0,263.7828,263.7828,263.6178,263.6372,16833.0
2024-04-19 14:55:00,271.6,271.71,271.59,271.69,13654.0,263.6469,263.7537,263.6372,263.7343,13654.0
2024-04-19 15:00:00,271.65,271.94,271.62,271.92,17276.0,263.6954,263.977,263.6663,263.9575,17276.0
2024-04-19 15:05:00,271.91,271.95,271.77,271.92,14467.0,263.9478,263.9867,263.8119,263.9575,14467.0
2024-04-19 15:10:00,271.9,272.0,271.84,271.94,22623.0,263.9381,264.0352,263.8799,263.977,22623.0
2024-04-19 15:15:00,271.92,271.94,271.75,271.79,13419.0,263.9575,263.977,263.7925,263.8313,13419.0
2024-04-19 15:20:00,271.81,271.83,271.66,271.66,13422.0,263.8508,263.8702,263.7052,263.7052,13422.0
2024-04-19 15:25:00,271.69,271.88,271.67,271.79,14753.0,263.7343,263.9187,263.7149,263.8313,14753.0
2024-04-19 15:30:00,271.76,272.1,271.76,272.04,16586.0,263.8022,264.1323,263.8022,264.074,16586.0
2024-04-19 15:35:00,272.08,272.08,271.72,271.85,15850.0,264.1129,264.1129,263.7634,263.8896,15850.0
2024-04-19 15:40:00,271.83,272.08,271.83,272.01,15287.0,263.8702,264.1129,263.8702,264.0449,15287.0
2024-04-19 15:45:00,272.01,272.02,271.56,271.87,44885.0,264.0449,264.0546,263.6081,263.909,44885.0
2024-04-19 15:50:00,271.85,272.09,271.82,272.09,30374.0,263.8896,264.1226,263.8605,264.1226,30374.0
2024-04-19 15:55:00,272.13,272.15,271.82,271.91,119484.0,264.1614,264.1808,263.8605,263.9478,119484.0
2024-04-22 09:30:00,273.75,273.77,272.32,272.88,55700.0,265.734,265.7534,264.3458,264.8894,55700.0
2024-04-22 09:35:00,272.87,273.22,272.78,273.15,10610.0,264.8797,265.2195,264.7924,265.1515,10610.0
2024-04-22 09:40:00,273.2,273.58,273.02,273.57,13279.0,265.2001,265.5689,265.0253,265.5592,13279.0
2024-04-22 09:45:00,273.55,273.61,273.23,273.43,13195.0,265.5398,265.5981,265.2292,265.4233,13195.0
2024-04-22 09:50:00,273.42,273.78,273.41,273.78,13438.0,265.4136,265.7631,265.4039,265.7631,13438.0
2024-04-22 09:55:00,273.77,274.16,273.66,274.09,21721.0,265.7534,266.1319,265.6466,266.064,21721.0
2024-04-22 10:00:00,274.13,274.13,273.77,273.92,29402.0,266.1028,266.1028,265.7534,265.899,29402.0
2024-04-22 10:05:00,273.91,274.29,273.82,274.27,14970.0,265.8893,266.2581,265.8019,266.2387,14970.0
2024-04-22 10:10:00,274.3,274.37,273.95,274.0,14948.0,266.2678,266.3358,265.9281,265.9766,14948.0
2024-04-22 10:15:00,273.99,274.01,273.72,273.96,55458.0,265.9669,265.9863,265.7048,265.9378,55458.0
2024-04-22 10:20:00,273.99,274.36,273.81,274.36,9092.0,265.9669,266.3261,265.7922,266.3261,9092.0
2024-04-22 10:25:00,274.41,274.54,274.2,274.41,40762.0,266.3746,266.5008,266.1708,266.3746,40762.0
2024-04-22 10:30:00,274.41,274.41,274.15,274.15,26841.0,266.3746,266.3746,266.1222,266.1222,26841.0
2024-04-22 10:35:00,274.19,274.23,273.86,273.93,14216.0,266.1611,266.1999,265.8407,265.9087,14216.0
2024-04-22 10:40:00,273.94,274.17,273.75,274.13,33212.0,265.9184,266.1417,265.734,266.1028,33212.0
2024-04-22 10:45:00,274.18,274.32,274.11,274.18,8340.0,266.1514,266.2873,266.0834,266.1514,8340.0
2024-04-22 10:50:00,274.18,274.31,274.11,274.11,9195.0,266.1514,266.2776,266.0834,266.0834,9195.0
2024-04-22 10:55:00,274.06,274.15,273.93,274.05,4802.0,266.0349,266.1222,265.9087,266.0252,4802.0
2024-04-22 11:00:00,274.03,274.2,273.94,274.07,12996.0,266.0058,266.1708,265.9184,266.0446,12996.0
2024-04-22 11:05:00,274.07,274.09,273.93,273.97,6576.0,266.0446,266.064,265.9087,265.9475,6576.0
2024-04-22 11:10:00,274.0,274.04,273.9,273.99,12834.0,265.9766,266.0155,265.8796,265.9669,12834.0
2024-04-22 11:15:00,273.99,274.14,273.88,274.11,12441.0,265.9669,266.1125,265.8601,266.0834,12441.0
2024-04-22 11:20:00,274.11,274.17,273.98,274.05,9852.0,266.0834,266.1417,265.9572,266.0252,9852.0
2024-04-22 11:25:00,274.14,274.15,273.98,274.13,12333.0,266.1125,266.1222,265.9572,266.1028,12333.0
2024-04-22 11:30:00,274.08,274.13,274.02,274.09,9342.0,266.0543,266.1028,265.996,266.064,9342.0
2024-04-22 11:35:00,274.12,274.25,274.11,274.18,6542.0,266.0931,266.2193,266.0834,266.1514,6542.0
2024-04-22 11:40:00,274.19,274.22,274.02,274.12,11318.0,266.1611,266.1902,265.996,266.0931,11318.0
2024-04-22 11:45:00,274.11,274.59,274.11,274.41,19150.0,266.0834,266.5494,266.0834,266.3746,19150.0
2024-04-22 11:50:00,274.38,274.46,274.22,274.37,15180.0,266.3455,266.4232,266.1902,266.3358,15180.0
2024-04-22 11:55:00,274.37,274.41,274.24,274.26,7829.0,266.3358,266.3746,266.2096,266.229,7829.0
2024-04-22 12:00:00,274.28,274.4,274.24,274.35,12819.0,266.2484,266.3649,266.2096,266.3164,12819.0
2024-04-22 12:05:00,274.35,274.53,274.27,274.5,15681.0,266.3164,266.4911,266.2387,266.462,15681.0
2024-04-22 12:10:00,274.52,274.53,274.41,274.49,11509.0,266.4814,266.4911,266.3746,266.4523,11509.0
2024-04-22 12:15:00,274.49,274.78,274.49,274.6,13288.0,266.4523,266.7338,266.4523,266.5591,13288.0
2024-04-22 12:20:00,274.56,274.76,274.54,274.69,10173.0,266.5202,266.7144,266.5008,266.6464,10173.0
2024-04-22 12:25:00,274.69,274.78,274.61,274.78,9013.0,266.6464,266.7338,266.5688,266.7338,9013.0
2024-04-22 12:30:00,274.76,274.83,274.67,274.78,6720.0,266.7144,266.7823,266.627,266.7338,6720.0
2024-04-22 12:35:00,274.79,274.85,274.65,274.77,12010.0,266.7435,266.8017,266.6076,266.7241,12010.0
2024-04-22 12:40:00,274.75,274.76,274.53,274.67,14477.0,266.7047,266.7144,266.4911,266.627,14477.0
2024-04-22 12:45:00,274.7,274.83,274.6,274.64,11650.0,266.6561,266.7823,266.5591,266.5979,11650.0
2024-04-22 12:50:00,274.59,274.62,274.45,274.5,13092.0,266.5494,266.5785,266.4135,266.462,13092.0
2024-04-22 12:55:00,274.5,274.73,274.5,274.71,6391.0,266.462,266.6853,266.462,266.6658,6391.0
2024-04-22 13:00:00,274.68,274.75,274.5,274.55,13769.0,266.6367,266.7047,266.462,266.5105,13769.0
2024-04-22 13:05:00,274.56,274.64,274.47,274.64,7741.0,266.5202,266.5979,266.4329,266.5979,7741.0
2024-04-22 13:10:00,274.64,274.74,274.62,274.72,9132.0,266.5979,266.695,266.5785,266.6756,9132.0
2024-04-22 13:15:00,274.72,274.72,274.46,274.5,11664.0,266.6756,266.6756,266.4232,266.462,11664.0
2024-04-22 13:20:00,274.5,274.75,274.48,274.71,14284.0,266.462,266.7047,266.4426,266.6658,14284.0
2024-04-22 13:25:00,274.72,275.0,274.72,274.94,28571.0,266.6756,266.9474,266.6756,266.8891,28571.0
2024-04-22 13:30:00,274.98,275.26,274.97,275.23,15607.0,266.9279,267.1997,266.9182,267.1706,15607.0
2024-04-22 13:35:00,275.22,275.33,275.09,275.19,6731.0,267.1609,267.2677,267.0347,267.1318,6731.0
2024-04-22 13:40:00,275.21,275.34,275.09,275.16,13202.0,267.1512,267.2774,267.0347,267.1027,13202.0
2024-04-22 13:45:00,275.18,275.52,275.18,275.48,10088.0,267.1221,267.4521,267.1221,267.4133,10088.0
2024-04-22 13:50:00,275.5,275.94,275.5,275.9,12694.0,267.4327,267.8598,267.4327,267.821,12694.0
2024-04-22 13:55:00,275.94,276.03,275.79,276.01,12977.0,267.8598,267.9472,267.7142,267.9278,12977.0
2024-04-22 14:00:00,276.01,276.11,275.9,276.06,11617.0,267.9278,268.0248,267.821,267.9763,11617.0
2024-04-22 14:05:00,276.06,276.09,275.93,275.97,13049.0,267.9763,268.0054,267.8501,267.8889,13049.0
2024-04-22 14:10:00,275.97,276.09,275.94,275.97,12970.0,267.8889,268.0054,267.8598,267.8889,12970.0
2024-04-22 14:15:00,275.98,275.98,275.81,275.83,15082.0,267.8987,267.8987,267.7336,267.753,15082.0
2024-04-22 14:20:00,275.88,276.24,275.88,276.24,13440.0,267.8016,268.151,267.8016,268.151,13440.0
2024-04-22 14:25:00,276.23,276.34,276.01,276.11,22776.0,268.1413,268.2481,267.9278,268.0248,22776.0
2024-04-22 14:30:00,276.14,276.26,276.1,276.16,20840.0,268.054,268.1705,268.0151,268.0734,20840.0
2024-04-22 14:35:00,276.15,276.37,276.14,276.29,13265.0,268.0637,268.2772,268.054,268.1996,13265.0
2024-04-22 14:40:00,276.3,276.35,276.09,276.09,29580.0,268.2093,268.2578,268.0054,268.0054,29580.0
2024-04-22 14:45:00,276.11,276.26,276.05,276.2,16176.0,268.0248,268.1705,267.9666,268.1122,16176.0
2024-04-22 14:50:00,276.22,276.26,276.08,276.12,35046.0,268.1316,268.1705,267.9957,268.0346,35046.0
2024-04-22 14:55:00,276.12,276.24,275.96,276.16,42860.0,268.0346,268.151,267.8792,268.0734,42860.0
2024-04-22 15:00:00,276.14,276.2,275.98,276.16,22688.0,268.054,268.1122,267.8987,268.0734,22688.0
2024-04-22 15:05:00,276.16,276.35,276.15,276.28,14949.0,268.0734,268.2578,268.0637,268.1899,14949.0
2024-04-22 15:10:00,276.25,276.28,276.05,276.25,18083.0,268.1607,268.1899,267.9666,268.1607,18083.0
2024-04-22 15:15:00,276.24,276.41,276.17,276.38,18725.0,268.151,268.3161,268.0831,268.2869,18725.0
2024-04-22 15:20:00,276.4,276.45,276.28,276.41,19406.0,268.3064,268.3549,268.1899,268.3161,19406.0
2024-04-22 15:25:00,276.42,276.5,276.22,276.48,26199.0,268.3258,268.4034,268.1316,268.384,26199.0
2024-04-22 15:30:00,276.48,276.48,275.89,275.9,19704.0,268.384,268.384,267.8113,267.821,19704.0
2024-04-22 15:35:00,275.88,275.93,275.72,275.93,31933.0,267.8016,267.8501,267.6463,267.8501,31933.0
2024-04-22 15:40:00,275.93,276.07,275.81,276.05,17103.0,267.8501,267.986,267.7336,267.9666,17103.0
2024-04-22 15:45:00,276.0,276.22,275.95,276.1,26067.0,267.9181,268.1316,267.8695,268.0151,26067.0
2024-04-22 15:50:00,276.07,276.09,275.59,275.72,48373.0,267.986,268.0054,267.5201,267.6463,48373.0
2024-04-22 15:55:00,275.71,275.79,275.5,275.66,136134.0,267.6366,267.7142,267.4327,267.588,136134.0
2024-04-23 09:30:00,276.82,276.98,276.47,276.68,53055.0,268.7141,268.8694,268.3743,268.5782,53055.0
2024-04-23 09:35:00,276.75,276.89,276.1,276.15,15389.0,268.6461,268.782,268.0151,268.0637,15389.0
2024-04-23 09:40:00,276.07,276.28,275.89,276.0,11691.0,267.986,268.1899,267.8113,267.9181,11691.0
2024-04-23 09:45:00,276.16,276.44,276.04,276.28,8728.0,268.0734,268.3452,267.9569,268.1899,8728.0
2024-04-23 09:50:00,276.17,276.17,275.81,276.0,21558.0,268.0831,268.0831,267.7336,267.9181,21558.0
2024-04-23 09:55:00,276.0,276.19,275.92,276.03,13819.0,267.9181,268.1025,267.8404,267.9472,13819.0
2024-04-23 10:00:00,275.96,276.14,275.75,276.13,9581.0,267.8792,268.054,267.6754,268.0443,9581.0
2024-04-23 10:05:00,276.06,276.34,276.06,276.2,13817.0,267.9763,268.2481,267.9763,268.1122,13817.0
2024-04-23 10:10:00,276.19,276.26,275.92,276.0,15612.0,268.1025,268.1705,267.8404,267.9181,15612.0
2024-04-23 10:15:00,276.0,276.27,275.8,276.18,30206.0,267.9181,268.1802,267.7239,268.0928,30206.0
2024-04-23 10:20:00,276.12,276.2,275.89,276.15,11776.0,268.0346,268.1122,267.8113,268.0637,11776.0
2024-04-23 10:25:00,276.17,276.17,275.65,275.76,26234.0,268.0831,268.0831,267.5783,267.6851,26234.0
2024-04-23 10:30:00,275.76,276.08,275.71,276.04,20026.0,267.6851,267.9957,267.6366,267.9569,20026.0
2024-04-23 10:35:00,276.07,276.26,276.0,276.26,7856.0,267.986,268.1705,267.9181,268.1705,7856.0
2024-04-23 10:40:00,276.28,276.39,276.23,276.32,5463.0,268.1899,268.2966,268.1413,268.2287,5463.0
2024-04-23 10:45:00,276.36,276.88,276.29,276.88,6574.0,268.2675,268.7723,268.1996,268.7723,6574.0
2024-04-23 10:50:00,276.9,277.1,276.55,276.6,17936.0,268.7917,268.9859,268.452,268.5005,17936.0
2024-04-23 10:55:00,276.58,276.68,276.39,276.59,11587.0,268.4811,268.5782,268.2966,268.4908,11587.0
2024-04-23 11:00:00,276.53,276.59,276.36,276.41,6888.0,268.4325,268.4908,268.2675,268.3161,6888.0
2024-04-23 11:05:00,276.44,276.44,276.15,276.17,12497.0,268.3452,268.3452,268.0637,268.0831,12497.0
2024-04-23 11:10:00,276.17,276.52,276.17,276.52,4481.0,268.0831,268.4228,268.0831,268.4228,4481.0
2024-04-23 11:15:00,276.46,276.49,276.18,276.21,5526.0,268.3646,268.3937,268.0928,268.1219,5526.0
2024-04-23 11:20:00,276.23,276.26,275.98,276.0,5788.0,268.1413,268.1705,267.8987,267.9181,5788.0
2024-04-23 11:25:00,276.0,276.01,275.71,275.73,3364.0,267.9181,267.9278,267.6366,267.656,3364.0
2024-04-23 11:30:00,275.75,275.76,275.52,275.67,8410.0,267.6754,267.6851,267.4521,267.5977,8410.0
2024-04-23 11:35:00,275.71,275.73,275.48,275.48,3699.0,267.6366,267.656,267.4133,267.4133,3699.0
2024-04-23 11:40:00,275.49,275.57,275.19,275.19,5630.0,267.423,267.5007,267.1318,267.1318,5630.0
2024-04-23 11:45:00,275.19,275.2,274.98,275.05,9201.0,267.1318,267.1415,266.9279,266.9959,9201.0
2024-04-23 11:50:00,275.05,275.25,274.93,275.25,10899.0,266.9959,267.19,266.8794,267.19,10899.0
2024-04-23 11:55:00,275.14,275.19,274.97,275.1,4417.0,267.0833,267.1318,266.9182,267.0444,4417.0
2024-04-23 12:00:00,275.13,275.14,274.79,274.79,4282.0,267.0735,267.0833,266.7435,266.7435,4282.0
2024-04-23 12:05:00,274.81,274.84,274.65,274.71,8121.0,266.7629,266.792,266.6076,266.6658,8121.0
2024-04-23 12:10:00,274.7,274.7,274.54,274.54,5722.0,266.6561,266.6561,266.5008,266.5008,5722.0
2024-04-23 12:15:00,274.56,274.66,274.51,274.61,6868.0,266.5202,266.6173,266.4717,266.5688,6868.0
2024-04-23 12:20:00,274.52,274.54,274.39,274.45,4720.0,266.4814,266.5008,266.3552,266.4135,4720.0
2024-04-23 12:25:00,274.44,274.47,274.36,274.4,7687.0,266.4037,266.4329,266.3261,266.3649,7687.0
2024-04-23 12:30:00,274.33,274.76,274.24,274.6,26179.0,266.297,266.7144,266.2096,266.5591,26179.0
2024-04-23 12:35:00,274.58,274.79,274.55,274.79,11256.0,266.5397,266.7435,266.5105,266.7435,11256.0
2024-04-23 12:40:00,274.8,274.84,274.57,274.75,14208.0,266.7532,266.792,266.5299,266.7047,14208.0
2024-04-23 12:45:00,274.75,274.85,274.54,274.54,16676.0,266.7047,266.8017,266.5008,266.5008,16676.0
2024-04-23 12:50:00,274.57,275.01,274.56,274.98,12891.0,266.5299,266.9571,266.5202,266.9279,12891.0
2024-04-23 12:55:00,275.01,275.2,274.89,275.07,9328.0,266.9571,267.1415,266.8406,267.0153,9328.0
2024-04-23 13:00:00,275.04,275.42,275.03,275.41,11662.0,266.9862,267.3551,266.9765,267.3453,11662.0
2024-04-23 13:05:00,275.44,275.55,275.42,275.53,8855.0,267.3745,267.4812,267.3551,267.4618,8855.0
2024-04-23 13:10:00,275.49,275.7,275.45,275.69,32946.0,267.423,267.6269,267.3842,267.6171,32946.0
2024-04-23 13:15:00,275.72,275.85,275.68,275.81,9805.0,267.6463,267.7725,267.6074,267.7336,9805.0
2024-04-23 13:20:00,275.85,276.01,275.82,275.93,17296.0,267.7725,267.9278,267.7433,267.8501,17296.0
2024-04-23 13:25:00,275.93,276.37,275.92,276.33,20934.0,267.8501,268.2772,267.8404,268.2384,20934.0
2024-04-23 13:30:00,276.38,276.57,276.25,276.51,28077.0,268.2869,268.4714,268.1607,268.4131,28077.0
2024-04-23 13:35:00,276.57,276.57,276.37,276.54,37884.0,268.4714,268.4714,268.2772,268.4423,37884.0
2024-04-23 13:40:00,276.55,277.0,276.5,276.81,313115.0,268.452,268.8888,268.4034,268.7044,313115.0
2024-04-23 13:45:00,276.82,276.92,276.75,276.87,10677.0,268.7141,268.8111,268.6461,268.7626,10677.0
2024-04-23 13:50:00,276.86,276.86,276.59,276.61,18926.0,268.7529,268.7529,268.4908,268.5102,18926.0
2024-04-23 13:55:00,276.6,276.83,276.58,276.83,8919.0,268.5005,268.7238,268.4811,268.7238,8919.0
2024-04-23 14:00:00,276.8,276.93,276.78,276.93,20501.0,268.6946,268.8208,268.6752,268.8208,20501.0
2024-04-23 14:05:00,276.92,276.98,276.47,276.77,42287.0,268.8111,268.8694,268.3743,268.6655,42287.0
2024-04-23 14:10:00,276.77,276.78,276.57,276.69,52398.0,268.6655,268.6752,268.4714,268.5879,52398.0
2024-04-23 14:15:00,276.67,276.72,276.59,276.65,23351.0,268.5685,268.617,268.4908,268.549,23351.0
2024-04-23 14:20:00,276.68,276.85,276.68,276.85,7427.0,268.5782,268.7432,268.5782,268.7432,7427.0
2024-04-23 14:25:00,276.81,276.97,276.8,276.94,19589.0,268.7044,268.8597,268.6946,268.8305,19589.0
2024-04-23 14:30:00,276.96,276.97,276.86,276.96,6265.0,268.85,268.8597,268.7529,268.85,6265.0
2024-04-23 14:35:00,276.94,276.96,276.77,276.78,6462.0,268.8305,268.85,268.6655,268.6752,6462.0
2024-04-23 14:40:00,276.81,276.99,276.8,276.97,6717.0,268.7044,268.8791,268.6946,268.8597,6717.0
2024-04-23 14:45:00,276.94,276.95,276.84,276.95,18356.0,268.8305,268.8403,268.7335,268.8403,18356.0
2024-04-23 14:50:00,276.92,276.95,276.73,276.88,19150.0,268.8111,268.8403,268.6267,268.7723,19150.0
2024-04-23 14:55:00,276.9,276.9,276.78,276.86,4859.0,268.7917,268.7917,268.6752,268.7529,4859.0
2024-04-23 15:00:00,276.83,276.87,276.72,276.85,8383.0,268.7238,268.7626,268.617,268.7432,8383.0
2024-04-23 15:05:00,276.85,276.91,276.77,276.84,15505.0,268.7432,268.8014,268.6655,268.7335,15505.0
2024-04-23 15:10:00,276.81,277.01,276.74,276.87,19194.0,268.7044,268.8985,268.6364,268.7626,19194.0
2024-04-23 15:15:00,276.88,277.03,276.77,277.01,17583.0,268.7723,268.9179,268.6655,268.8985,17583.0
2024-04-23 15:20:00,276.97,277.0,276.87,276.89,8636.0,268.8597,268.8888,268.7626,268.782,8636.0
2024-04-23 15:25:00,276.9,277.05,276.88,276.96,25693.0,268.7917,268.9373,268.7723,268.85,25693.0
2024-04-23 15:30:00,276.94,276.94,276.74,276.81,13919.0,268.8305,268.8305,268.6364,268.7044,13919.0
2024-04-23 15:35:00,276.8,277.09,276.78,277.0,17313.0,268.6946,268.9762,268.6752,268.8888,17313.0
2024-04-23 15:40:00,277.01,277.16,276.97,277.16,27727.0,268.8985,269.0441,268.8597,269.0441,27727.0
2024-04-23 15:45:00,277.16,277.25,277.02,277.24,73822.0,269.0441,269.1315,268.9082,269.1218,73822.0
2024-04-23 15:50:00,277.21,277.4,276.87,276.97,72669.0,269.0926,269.2771,268.7626,268.8597,72669.0
2024-04-23 15:55:00,277.0,277.12,276.36,276.89,187178.0,268.8888,269.0053,268.2675,268.782,187178.0
2024-04-24 09:30:00,275.54,275.82,274.12,274.16,74849.0,267.4715,267.7433,266.0931,266.1319,74849.0
2024-04-24 09:35:00,274.05,274.08,273.12,273.47,38866.0,266.0252,266.0543,265.1224,265.4622,38866.0
2024-04-24 09:40:00,273.76,274.35,273.68,274.23,18867.0,265.7437,266.3164,265.666,266.1999,18867.0
2024-04-24 09:45:00,274.21,274.39,273.87,274.14,46216.0,266.1805,266.3552,265.8504,266.1125,46216.0
2024-04-24 09:50:00,274.11,274.33,273.88,274.19,31463.0,266.0834,266.297,265.8601,266.1611,31463.0
2024-04-24 09:55:00,274.18,274.36,273.97,274.15,30921.0,266.1514,266.3261,265.9475,266.1222,30921.0
2024-04-24 10:00:00,274.19,274.35,274.0,274.19,17392.0,266.1611,266.3164,265.9766,266.1611,17392.0
2024-04-24 10:05:00,274.23,274.46,274.12,274.42,8015.0,266.1999,266.4232,266.0931,266.3843,8015.0
2024-04-24 10:10:00,274.43,274.47,273.97,274.0,13916.0,266.394,266.4329,265.9475,265.9766,13916.0
2024-04-24 10:15:00,274.0,274.15,273.94,274.11,27477.0,265.9766,266.1222,265.9184,266.0834,27477.0
2024-04-24 10:20:00,274.13,274.3,274.09,274.19,10067.0,266.1028,266.2678,266.064,266.1611,10067.0
2024-04-24 10:25:00,274.28,274.41,274.2,274.28,9980.0,266.2484,266.3746,266.1708,266.2484,9980.0
2024-04-24 10:30:00,274.29,274.3,273.94,274.0,20446.0,266.2581,266.2678,265.9184,265.9766,20446.0
2024-04-24 10:35:00,273.97,274.09,273.38,273.51,62333.0,265.9475,266.064,265.3748,265.501,62333.0
2024-04-24 10:40:00,273.58,273.74,273.52,273.61,19866.0,265.5689,265.7242,265.5107,265.5981,19866.0
2024-04-24 10:45:00,273.52,273.65,273.3,273.54,11682.0,265.5107,265.6369,265.2971,265.5301,11682.0
2024-04-24 10:50:00,273.51,273.6,273.47,273.5,18521.0,265.501,265.5883,265.4622,265.4913,18521.0
2024-04-24 10:55:00,273.49,273.5,273.24,273.24,7890.0,265.4816,265.4913,265.2389,265.2389,7890.0
2024-04-24 11:00:00,273.25,273.39,273.13,273.39,19284.0,265.2486,265.3845,265.1321,265.3845,19284.0
2024-04-24 11:05:00,273.35,273.37,272.9,273.0,28519.0,265.3457,265.3651,264.9088,265.0059,28519.0
2024-04-24 11:10:00,272.99,273.35,272.89,273.32,21966.0,264.9962,265.3457,264.8991,265.3165,21966.0
2024-04-24 11:15:00,273.32,273.35,273.02,273.11,11465.0,265.3165,265.3457,265.0253,265.1127,11465.0
2024-04-24 11:20:00,273.11,273.51,273.1,273.47,27624.0,265.1127,265.501,265.103,265.4622,27624.0
2024-04-24 11:25:00,273.46,273.77,273.41,273.71,40680.0,265.4524,265.7534,265.4039,265.6951,40680.0
2024-04-24 11:30:00,273.7,274.32,273.68,274.28,225959.0,265.6854,266.2873,265.666,266.2484,225959.0
2024-04-24 11:35:00,274.27,274.79,274.27,274.58,26949.0,266.2387,266.7435,266.2387,266.5397,26949.0
2024-04-24 11:40:00,274.55,274.84,274.54,274.72,14539.0,266.5105,266.792,266.5008,266.6756,14539.0
2024-04-24 11:45:00,274.67,274.9,274.66,274.81,16393.0,266.627,266.8503,266.6173,266.7629,16393.0
2024-04-24 11:50:00,274.85,275.12,274.84,275.12,10010.0,266.8017,267.0638,266.792,267.0638,10010.0
2024-04-24 11:55:00,275.06,275.19,274.97,275.11,5569.0,267.0056,267.1318,266.9182,267.0541,5569.0
2024-04-24 12:00:00,275.14,275.4,275.05,275.4,13426.0,267.0833,267.3356,266.9959,267.3356,13426.0
2024-04-24 12:05:00,275.37,275.37,275.16,275.18,6560.0,267.3065,267.3065,267.1027,267.1221,6560.0
2024-04-24 12:10:00,275.13,275.27,275.12,275.22,4342.0,267.0735,267.2094,267.0638,267.1609,4342.0
2024-04-24 12:15:00,275.19,275.41,275.11,275.41,9400.0,267.1318,267.3453,267.0541,267.3453,9400.0
2024-04-24 12:20:00,275.45,275.56,275.29,275.29,6848.0,267.3842,267.491,267.2289,267.2289,6848.0
2024-04-24 12:25:00,275.3,275.6,275.3,275.58,10132.0,267.2386,267.5298,267.2386,267.5104,10132.0
2024-04-24 12:30:00,275.57,275.58,275.3,275.37,20916.0,267.5007,267.5104,267.2386,267.3065,20916.0
2024-04-24 12:35:00,275.38,275.47,275.28,275.44,16392.0,267.3162,267.4036,267.2192,267.3745,16392.0
2024-04-24 12:40:00,275.47,275.52,275.19,275.33,8187.0,267.4036,267.4521,267.1318,267.2677,8187.0
2024-04-24 12:45:00,275.36,275.48,275.32,275.33,11359.0,267.2968,267.4133,267.258,267.2677,11359.0
2024-04-24 12:50:00,275.31,275.48,275.31,275.43,3164.0,267.2483,267.4133,267.2483,267.3648,3164.0
2024-04-24 12:55:00,275.42,276.0,275.42,275.84,52992.0,267.3551,267.9181,267.3551,267.7628,52992.0
2024-04-24 13:00:00,275.84,276.03,275.76,276.03,20549.0,267.7628,267.9472,267.6851,267.9472,20549.0
2024-04-24 13:05:00,276.03,276.22,275.97,276.13,311134.0,267.9472,268.1316,267.8889,268.0443,311134.0
2024-04-24 13:10:00,276.19,276.25,276.05,276.05,7122.0,268.1025,268.1607,267.9666,267.9666,7122.0
2024-04-24 13:15:00,276.07,276.24,275.82,276.21,92175.0,267.986,268.151,267.7433,268.1219,92175.0
2024-04-24 13:20:00,276.22,276.25,276.11,276.2,6252.0,268.1316,268.1607,268.0248,268.1122,6252.0
2024-04-24 13:25:00,276.18,276.27,276.0,276.14,86525.0,268.0928,268.1802,267.9181,268.054,86525.0
2024-04-24 13:30:00,276.2,276.31,275.66,275.71,13299.0,268.1122,268.219,267.588,267.6366,13299.0
2024-04-24 13:35:00,275.71,275.83,275.54,275.63,15589.0,267.6366,267.753,267.4715,267.5589,15589.0
2024-04-24 13:40:00,275.7,275.82,275.56,275.59,17036.0,267.6269,267.7433,267.491,267.5201,17036.0
2024-04-24 13:45:00,275.63,275.87,275.61,275.77,10973.0,267.5589,267.7919,267.5395,267.6948,10973.0
2024-04-24 13:50:00,275.78,275.88,275.69,275.69,8712.0,267.7045,267.8016,267.6171,267.6171,8712.0
2024-04-24 13:55:00,275.71,275.8,275.63,275.68,16736.0,267.6366,267.7239,267.5589,267.6074,16736.0
2024-04-24 14:00:00,275.62,276.15,275.61,276.13,215851.0,267.5492,268.0637,267.5395,268.0443,215851.0
2024-04-24 14:05:00,276.12,276.25,275.91,276.16,8833.0,268.0346,268.1607,267.8307,268.0734,8833.0
2024-04-24 14:10:00,276.18,276.18,275.84,275.84,6174.0,268.0928,268.0928,267.7628,267.7628,6174.0
2024-04-24 14:15:00,275.8,276.08,275.75,276.02,11745.0,267.7239,267.9957,267.6754,267.9375,11745.0
2024-04-24 14:20:00,276.04,276.11,275.95,276.07,5645.0,267.9569,268.0248,267.8695,267.986,5645.0
2024-04-24 14:25:00,276.07,276.07,275.89,275.94,4750.0,267.986,267.986,267.8113,267.8598,4750.0
2024-04-24 14:30:00,275.83,275.91,275.66,275.79,6706.0,267.753,267.8307,267.588,267.7142,6706.0
2024-04-24 14:35:00,275.81,276.1,275.8,275.87,9529.0,267.7336,268.0151,267.7239,267.7919,9529.0
2024-04-24 14:40:00,275.94,276.03,275.92,276.0,15437.0,267.8598,267.9472,267.8404,267.9181,15437.0
2024-04-24 14:45:00,275.99,275.99,275.81,275.81,8530.0,267.9084,267.9084,267.7336,267.7336,8530.0
2024-04-24 14:50:00,275.79,275.8,275.57,275.61,10645.0,267.7142,267.7239,267.5007,267.5395,10645.0
2024-04-24 14:55:00,275.62,275.86,275.61,275.82,25603.0,267.5492,267.7822,267.5395,267.7433,25603.0
2024-04-24 15:00:00,275.83,275.84,275.42,275.64,60748.0,267.753,267.7628,267.3551,267.5686,60748.0
2024-04-24 15:05:00,275.98,276.0,275.57,275.93,118049.0,267.8987,267.9181,267.5007,267.8501,118049.0
2024-04-24 15:10:00,275.9,276.04,275.8,276.02,11310.0,267.821,267.9569,267.7239,267.9375,11310.0
2024-04-24 15:15:00,276.05,276.19,275.98,276.17,10266.0,267.9666,268.1025,267.8987,268.0831,10266.0
2024-04-24 15:20:00,276.14,276.28,276.13,276.24,12135.0,268.054,268.1899,268.0443,268.151,12135.0
2024-04-24 15:25:00,276.24,276.59,276.21,276.3,25781.0,268.151,268.4908,268.1219,268.2093,25781.0
2024-04-24 15:30:00,276.3,276.33,276.15,276.32,9902.0,268.2093,268.2384,268.0637,268.2287,9902.0
2024-04-24 15:35:00,276.32,276.4,276.23,276.37,110287.0,268.2287,268.3064,268.1413,268.2772,110287.0
2024-04-24 15:40:00,276.37,276.59,276.32,276.56,20296.0,268.2772,268.4908,268.2287,268.4617,20296.0
2024-04-24 15:45:00,276.55,276.63,276.45,276.46,15243.0,268.452,268.5296,268.3549,268.3646,15243.0
2024-04-24 15:50:00,276.48,276.87,276.47,276.76,48042.0,268.384,268.7626,268.3743,268.6558,48042.0
2024-04-24 15:55:00,276.8,277.03,276.58,276.59,131905.0,268.6946,268.9179,268.4811,268.4908,131905.0
2024-04-25 09:30:00,277.02,277.75,276.56,276.56,73516.0,268.9082,269.6168,268.4617,268.4617,73516.0
2024-04-25 09:35:00,276.52,276.76,275.67,275.85,16297.0,268.4228,268.6558,267.5977,267.7725,16297.0
2024-04-25 09:40:00,275.97,276.69,275.61,276.63,18559.0,267.8889,268.5879,267.5395,268.5296,18559.0
2024-04-25 09:45:00,276.59,276.86,276.13,276.26,25584.0,268.4908,268.7529,268.0443,268.1705,25584.0
2024-04-25 09:50:00,276.24,276.24,275.4,275.63,16240.0,268.151,268.151,267.3356,267.5589,16240.0
2024-04-25 09:55:00,275.63,276.0,275.6,275.89,22940.0,267.5589,267.9181,267.5298,267.8113,22940.0
2024-04-25 10:00:00,275.84,276.0,275.53,275.89,325754.0,267.7628,267.9181,267.4618,267.8113,325754.0
2024-04-25 10:05:00,275.86,276.03,275.61,275.61,34980.0,267.7822,267.9472,267.5395,267.5395,34980.0
2024-04-25 10:10:00,275.63,275.71,275.32,275.66,42026.0,267.5589,267.6366,267.258,267.588,42026.0
2024-04-25 10:15:00,275.64,275.76,275.45,275.59,24498.0,267.5686,267.6851,267.3842,267.5201,24498.0
2024-04-25 10:20:00,275.57,275.85,275.54,275.61,21697.0,267.5007,267.7725,267.4715,267.5395,21697.0
2024-04-25 10:25:00,275.66,275.67,275.46,275.54,59180.0,267.588,267.5977,267.3939,267.4715,59180.0
2024-04-25 10:30:00,275.5,275.68,275.49,275.65,12717.0,267.4327,267.6074,267.423,267.5783,12717.0
2024-04-25 10:35:00,275.71,276.1,275.67,275.99,67995.0,267.6366,268.0151,267.5977,267.9084,67995.0
2024-04-25 10:40:00,276.03,276.16,275.92,276.11,19135.0,267.9472,268.0734,267.8404,268.0248,19135.0
2024-04-25 10:45:00,276.07,276.11,275.63,275.72,65770.0,267.986,268.0248,267.5589,267.6463,65770.0
2024-04-25 10:50:00,275.72,276.02,275.6,275.93,16932.0,267.6463,267.9375,267.5298,267.8501,16932.0
2024-04-25 10:55:00,275.93,276.03,275.86,276.01,14929.0,267.8501,267.9472,267.7822,267.9278,14929.0
2024-04-25 11:00:00,275.96,276.07,275.93,275.96,9596.0,267.8792,267.986,267.8501,267.8792,9596.0
2024-04-25 11:05:00,275.98,276.2,275.97,276.04,14375.0,267.8987,268.1122,267.8889,267.9569,14375.0
2024-04-25 11:10:00,276.04,276.25,275.99,276.25,24401.0,267.9569,268.1607,267.9084,268.1607,24401.0
2024-04-25 11:15:00,276.22,276.23,275.91,276.1,44614.0,268.1316,268.1413,267.8307,268.0151,44614.0
2024-04-25 11:20:00,276.1,276.18,275.92,276.16,10488.0,268.0151,268.0928,267.8404,268.0734,10488.0
2024-04-25 11:25:00,276.14,276.33,276.14,276.2,15266.0,268.054,268.2384,268.054,268.1122,15266.0
2024-04-25 11:30:00,276.19,276.2,275.95,275.95,8331.0,268.1025,268.1122,267.8695,267.8695,8331.0
2024-04-25 11:35:00,276.0,276.47,275.92,276.43,19260.0,267.9181,268.3743,267.8404,268.3355,19260.0
2024-04-25 11:40:00,276.43,276.77,276.42,276.49,15072.0,268.3355,268.6655,268.3258,268.3937,15072.0
2024-04-25 11:45:00,276.51,276.9,276.44,276.83,22055.0,268.4131,268.7917,268.3452,268.7238,22055.0
2024-04-25 11:50:00,276.86,277.06,276.74,276.9,49437.0,268.7529,268.947,268.6364,268.7917,49437.0
2024-04-25 11:55:00,276.9,276.9,276.71,276.85,25821.0,268.7917,268.7917,268.6073,268.7432,25821.0
2024-04-25 12:00:00,276.81,277.11,276.81,277.06,62160.0,268.7044,268.9956,268.7044,268.947,62160.0
2024-04-25 12:05:00,277.05,277.29,277.02,277.26,32145.0,268.9373,269.1703,268.9082,269.1412,32145.0
2024-04-25 12:10:00,277.26,277.46,277.09,277.17,139933.0,269.1412,269.3353,268.9762,269.0538,139933.0
2024-04-25 12:15:00,277.2,277.76,277.18,277.62,23485.0,269.0829,269.6265,269.0635,269.4906,23485.0
2024-04-25 12:20:00,277.58,277.97,277.55,277.97,32052.0,269.4518,269.8304,269.4227,269.8304,32052.0
2024-04-25 12:25:00,277.96,278.21,277.9,278.16,29132.0,269.8207,270.0634,269.7624,270.0148,29132.0
2024-04-25 12:30:00,278.1,278.1,277.81,277.83,12168.0,269.9566,269.9566,269.6751,269.6945,12168.0
2024-04-25 12:35:00,277.93,277.97,277.85,277.91,5137.0,269.7916,269.8304,269.7139,269.7721,5137.0
2024-04-25 12:40:00,277.94,278.09,277.91,277.92,13598.0,269.8013,269.9469,269.7721,269.7818,13598.0
2024-04-25 12:45:00,277.9,278.2,277.89,278.19,14880.0,269.7624,270.0536,269.7527,270.0439,14880.0
2024-04-25 12:50:00,278.2,278.23,278.1,278.23,31250.0,270.0536,270.0828,269.9566,270.0828,31250.0
2024-04-25 12:55:00,278.21,278.38,278.2,278.35,20873.0,270.0634,270.2284,270.0536,270.1993,20873.0
2024-04-25 13:00:00,278.34,278.37,278.19,278.31,19745.0,270.1895,270.2187,270.0439,270.1604,19745.0
2024-04-25 13:05:00,278.31,278.65,278.2,278.27,136084.0,270.1604,270.4905,270.0536,270.1216,136084.0
2024-04-25 13:10:00,278.22,278.53,278.12,278.52,16654.0,270.0731,270.374,269.976,270.3643,16654.0
2024-04-25 13:15:00,278.48,278.6,278.48,278.6,4937.0,270.3254,270.4419,270.3254,270.4419,4937.0
2024-04-25 13:20:00,278.57,278.82,278.49,278.54,15878.0,270.4128,270.6555,270.3352,270.3837,15878.0
2024-04-25 13:25:00,278.54,278.87,278.54,278.84,7809.0,270.3837,270.704,270.3837,270.6749,7809.0
2024-04-25 13:30:00,278.86,279.01,278.8,278.94,17099.0,270.6943,270.8399,270.6361,270.772,17099.0
2024-04-25 13:35:00,278.92,279.09,278.81,279.09,40743.0,270.7526,270.9176,270.6458,270.9176,40743.0
2024-04-25 13:40:00,279.07,279.15,278.92,278.99,6936.0,270.8982,270.9758,270.7526,270.8205,6936.0
2024-04-25 13:45:00,279.0,279.18,278.98,279.14,12302.0,270.8302,271.005,270.8108,270.9661,12302.0
2024-04-25 13:50:00,279.12,279.6,279.11,279.6,21250.0,270.9467,271.4127,270.937,271.4127,21250.0
2024-04-25 13:55:00,279.62,279.82,279.47,279.5,31364.0,271.4321,271.6262,271.2865,271.3156,31364.0
2024-04-25 14:00:00,279.48,279.5,279.25,279.36,11507.0,271.2962,271.3156,271.0729,271.1797,11507.0
2024-04-25 14:05:00,279.36,279.36,279.03,279.03,12608.0,271.1797,271.1797,270.8593,270.8593,12608.0
2024-04-25 14:10:00,279.06,279.06,278.5,278.52,6742.0,270.8885,270.8885,270.3449,270.3643,6742.0
2024-04-25 14:15:00,278.47,278.49,277.84,277.88,26280.0,270.3157,270.3352,269.7042,269.743,26280.0
2024-04-25 14:20:00,277.88,277.93,277.09,277.09,44680.0,269.743,269.7916,268.9762,268.9762,44680.0
2024-04-25 14:25:00,277.1,277.14,275.87,275.92,47785.0,268.9859,269.0247,267.7919,267.8404,47785.0
2024-04-25 14:30:00,275.95,276.07,274.72,275.48,96403.0,267.8695,267.986,266.6756,267.4133,96403.0
2024-04-25 14:35:00,275.49,275.82,275.01,275.81,43257.0,267.423,267.7433,266.9571,267.7336,43257.0
2024-04-25 14:40:00,275.73,275.81,275.27,275.4,27255.0,267.656,267.7336,267.2094,267.3356,27255.0
2024-04-25 14:45:00,275.35,275.55,274.95,274.96,27138.0,267.2871,267.4812,266.8988,266.9085,27138.0
2024-04-25 14:50:00,274.91,275.07,274.79,274.92,27385.0,266.86,267.0153,266.7435,266.8697,27385.0
2024-04-25 14:55:00,274.96,275.92,274.95,275.91,21486.0,266.9085,267.8404,266.8988,267.8307,21486.0
2024-04-25 15:00:00,275.92,276.63,275.88,276.6,29435.0,267.8404,268.5296,267.8016,268.5005,29435.0
2024-04-25 15:05:00,276.57,276.66,276.19,276.37,12168.0,268.4714,268.5587,268.1025,268.2772,12168.0
2024-04-25 15:10:00,276.4,276.41,276.16,276.25,12983.0,268.3064,268.3161,268.0734,268.1607,12983.0
2024-04-25 15:15:00,276.31,276.57,276.17,276.56,20001.0,268.219,268.4714,268.0831,268.4617,20001.0
2024-04-25 15:20:00,276.52,276.72,276.43,276.53,14983.0,268.4228,268.617,268.3355,268.4325,14983.0
2024-04-25 15:25:00,276.47,276.78,276.37,276.7,13759.0,268.3743,268.6752,268.2772,268.5976,13759.0
2024-04-25 15:30:00,276.71,276.74,276.14,276.27,26263.0,268.6073,268.6364,268.054,268.1802,26263.0
2024-04-25 15:35:00,276.23,276.27,276.03,276.21,22557.0,268.1413,268.1802,267.9472,268.1219,22557.0
2024-04-25 15:40:00,276.22,276.25,275.67,275.93,26579.0,268.1316,268.1607,267.5977,267.8501,26579.0
2024-04-25 15:45:00,275.9,275.97,275.7,275.76,26027.0,267.821,267.8889,267.6269,267.6851,26027.0
2024-04-25 15:50:00,275.73,276.07,275.33,275.43,46441.0,267.656,267.986,267.2677,267.3648,46441.0
2024-04-25 15:55:00,275.44,275.62,275.28,275.6,124765.0,267.3745,267.5492,267.2192,267.5298,124765.0
2024-04-26 09:30:00,271.23,274.68,270.37,273.71,155954.0,263.2877,266.6367,262.4529,265.6951,155954.0
2024-04-26 09:35:00,273.77,275.46,273.6,274.39,64930.0,265.7534,267.3939,265.5883,266.3552,64930.0
2024-04-26 09:40:00,274.49,275.03,274.31,274.67,56792.0,266.4523,266.9765,266.2776,266.627,56792.0
2024-04-26 09:45:00,274.72,275.77,274.69,274.73,80362.0,266.6756,267.6948,266.6464,266.6853,80362.0
2024-04-26 09:50:00,274.79,275.51,274.72,275.41,50846.0,266.7435,267.4424,266.6756,267.3453,50846.0
2024-04-26 09:55:00,275.43,275.6,274.83,274.95,17178.0,267.3648,267.5298,266.7823,266.8988,17178.0
2024-04-26 10:00:00,274.9,275.3,274.65,275.1,27673.0,266.8503,267.2386,266.6076,267.0444,27673.0
2024-04-26 10:05:00,275.09,275.25,274.86,275.06,21590.0,267.0347,267.19,266.8115,267.0056,21590.0
2024-04-26 10:10:00,275.06,275.17,274.68,274.76,55131.0,267.0056,267.1124,266.6367,266.7144,55131.0
2024-04-26 10:15:00,274.77,274.81,274.0,274.21,36734.0,266.7241,266.7629,265.9766,266.1805,36734.0
2024-04-26 10:20:00,274.19,274.35,274.06,274.29,28457.0,266.1611,266.3164,266.0349,266.2581,28457.0
2024-04-26 10:25:00,274.27,274.29,273.85,273.88,22026.0,266.2387,266.2581,265.831,265.8601,22026.0
2024-04-26 10:30:00,273.88,273.98,273.58,273.7,29359.0,265.8601,265.9572,265.5689,265.6854,29359.0
2024-04-26 10:35:00,273.7,274.02,273.58,274.01,21188.0,265.6854,265.996,265.5689,265.9863,21188.0
2024-04-26 10:40:00,273.97,274.03,273.28,273.35,24222.0,265.9475,266.0058,265.2777,265.3457,24222.0
2024-04-26 10:45:00,273.4,273.53,273.15,273.47,18297.0,265.3942,265.5204,265.1515,265.4622,18297.0
2024-04-26 10:50:00,273.45,273.48,273.15,273.25,22075.0,265.4427,265.4719,265.1515,265.2486,22075.0
2024-04-26 10:55:00,273.25,273.55,273.0,273.55,29976.0,265.2486,265.5398,265.0059,265.5398,29976.0
2024-04-26 11:00:00,273.51,273.64,273.3,273.44,12675.0,265.501,265.6272,265.2971,265.433,12675.0
2024-04-26 11:05:00,273.38,273.55,273.25,273.27,10588.0,265.3748,265.5398,265.2486,265.268,10588.0
2024-04-26 11:10:00,273.26,273.27,272.84,273.1,28088.0,265.2583,265.268,264.8506,265.103,28088.0
2024-04-26 11:15:00,273.1,273.41,272.93,273.35,12867.0,265.103,265.4039,264.938,265.3457,12867.0
2024-04-26 11:20:00,273.29,273.32,273.09,273.25,13668.0,265.2874,265.3165,265.0933,265.2486,13668.0
2024-04-26 11:25:00,273.25,273.47,273.06,273.42,12127.0,265.2486,265.4622,265.0642,265.4136,12127.0
2024-04-26 11:30:00,273.47,273.97,273.47,273.93,21028.0,265.4622,265.9475,265.4622,265.9087,21028.0
2024-04-26 11:35:00,273.94,274.1,273.86,274.03,15150.0,265.9184,266.0737,265.8407,266.0058,15150.0
2024-04-26 11:40:00,274.01,274.04,273.52,273.68,42016.0,265.9863,266.0155,265.5107,265.666,42016.0
2024-04-26 11:45:00,273.69,274.23,273.69,274.01,24781.0,265.6757,266.1999,265.6757,265.9863,24781.0
2024-04-26 11:50:00,274.02,274.17,273.94,274.02,20940.0,265.996,266.1417,265.9184,265.996,20940.0
2024-04-26 11:55:00,274.13,274.59,274.08,274.5,22810.0,266.1028,266.5494,266.0543,266.462,22810.0
2024-04-26 12:00:00,274.59,274.98,274.43,274.98,25686.0,266.5494,266.9279,266.394,266.9279,25686.0
2024-04-26 12:05:00,274.97,275.15,274.86,275.15,42358.0,266.9182,267.093,266.8115,267.093,42358.0
2024-04-26 12:10:00,275.2,275.45,275.2,275.42,18912.0,267.1415,267.3842,267.1415,267.3551,18912.0
2024-04-26 12:15:00,275.46,275.73,275.45,275.66,20343.0,267.3939,267.656,267.3842,267.588,20343.0
2024-04-26 12:20:00,275.68,275.94,275.58,275.94,27097.0,267.6074,267.8598,267.5104,267.8598,27097.0
2024-04-26 12:25:00,275.89,275.93,275.72,275.89,14571.0,267.8113,267.8501,267.6463,267.8113,14571.0
2024-04-26 12:30:00,275.86,276.07,275.84,275.96,19963.0,267.7822,267.986,267.7628,267.8792,19963.0
2024-04-26 12:35:00,275.96,276.11,275.67,275.96,22195.0,267.8792,268.0248,267.5977,267.8792,22195.0
2024-04-26 12:40:00,276.05,276.11,275.8,275.95,21447.0,267.9666,268.0248,267.7239,267.8695,21447.0
2024-04-26 12:45:00,275.95,275.99,275.63,275.94,24566.0,267.8695,267.9084,267.5589,267.8598,24566.0
2024-04-26 12:50:00,275.95,275.95,275.43,275.43,9308.0,267.8695,267.8695,267.3648,267.3648,9308.0
2024-04-26 12:55:00,275.4,275.45,275.1,275.44,12997.0,267.3356,267.3842,267.0444,267.3745,12997.0
2024-04-26 13:00:00,275.46,275.65,275.37,275.38,8350.0,267.3939,267.5783,267.3065,267.3162,8350.0
2024-04-26 13:05:00,275.4,275.4,275.0,275.0,5339.0,267.3356,267.3356,266.9474,266.9474,5339.0
2024-04-26 13:10:00,275.01,275.11,274.9,275.01,8012.0,266.9571,267.0541,266.8503,266.9571,8012.0
2024-04-26 13:15:00,274.99,275.0,274.75,274.97,8758.0,266.9376,266.9474,266.7047,266.9182,8758.0
2024-04-26 13:20:00,274.86,274.86,274.73,274.75,7806.0,266.8115,266.8115,266.6853,266.7047,7806.0
2024-04-26 13:25:00,274.73,274.81,274.57,274.66,9035.0,266.6853,266.7629,266.5299,266.6173,9035.0
2024-04-26 13:30:00,274.7,275.06,274.67,275.05,9978.0,266.6561,267.0056,266.627,266.9959,9978.0
2024-04-26 13:35:00,275.12,275.31,274.94,275.14,50125.0,267.0638,267.2483,266.8891,267.0833,50125.0
2024-04-26 13:40:00,275.12,275.13,274.7,274.73,7499.0,267.0638,267.0735,266.6561,266.6853,7499.0
2024-04-26 13:45:00,274.73,274.92,274.71,274.92,17338.0,266.6853,266.8697,266.6658,266.8697,17338.0
2024-04-26 13:50:00,274.94,274.98,274.84,274.84,5352.0,266.8891,266.9279,266.792,266.792,5352.0
2024-04-26 13:55:00,274.85,274.88,274.74,274.8,9951.0,266.8017,266.8309,266.695,266.7532,9951.0
2024-04-26 14:00:00,274.8,274.91,274.79,274.88,9226.0,266.7532,266.86,266.7435,266.8309,9226.0
2024-04-26 14:05:00,274.85,275.26,274.83,275.17,8994.0,266.8017,267.1997,266.7823,267.1124,8994.0
2024-04-26 14:10:00,275.17,275.29,275.12,275.26,11756.0,267.1124,267.2289,267.0638,267.1997,11756.0
2024-04-26 14:15:00,275.25,275.26,274.93,275.05,9104.0,267.19,267.1997,266.8794,266.9959,9104.0
2024-04-26 14:20:00,274.97,274.97,274.59,274.61,8071.0,266.9182,266.9182,266.5494,266.5688,8071.0
2024-04-26 14:25:00,274.66,274.8,274.56,274.72,11307.0,266.6173,266.7532,266.5202,266.6756,11307.0
2024-04-26 14:30:00,274.66,274.9,274.66,274.81,7916.0,266.6173,266.8503,266.6173,266.7629,7916.0
2024-04-26 14:35:00,274.8,274.82,274.59,274.6,18294.0,266.7532,266.7726,266.5494,266.5591,18294.0
2024-04-26 14:40:00,274.66,274.78,274.6,274.74,13158.0,266.6173,266.7338,266.5591,266.695,13158.0
2024-04-26 14:45:00,274.78,274.79,274.6,274.68,7371.0,266.7338,266.7435,266.5591,266.6367,7371.0
2024-04-26 14:50:00,274.65,274.76,274.6,274.66,10358.0,266.6076,266.7144,266.5591,266.6173,10358.0
2024-04-26 14:55:00,274.67,274.86,274.62,274.65,12789.0,266.627,266.8115,266.5785,266.6076,12789.0
2024-04-26 15:00:00,274.67,274.74,274.29,274.3,8927.0,266.627,266.695,266.2581,266.2678,8927.0
2024-04-26 15:05:00,274.3,274.35,274.23,274.26,9413.0,266.2678,266.3164,266.1999,266.229,9413.0
2024-04-26 15:10:00,274.26,274.27,274.01,274.25,14608.0,266.229,266.2387,265.9863,266.2193,14608.0
2024-04-26 15:15:00,274.25,274.53,274.05,274.49,15340.0,266.2193,266.4911,266.0252,266.4523,15340.0
2024-04-26 15:20:00,274.51,274.61,274.42,274.52,7615.0,266.4717,266.5688,266.3843,266.4814,7615.0
2024-04-26 15:25:00,274.5,274.6,274.48,274.51,10563.0,266.462,266.5591,266.4426,266.4717,10563.0
2024-04-26 15:30:00,274.53,274.58,274.29,274.41,15394.0,266.4911,266.5397,266.2581,266.3746,15394.0
2024-04-26 15:35:00,274.42,274.56,274.37,274.37,16680.0,266.3843,266.5202,266.3358,266.3358,16680.0
2024-04-26 15:40:00,274.31,274.4,274.01,274.08,20941.0,266.2776,266.3649,265.9863,266.0543,20941.0
2024-04-26 15:45:00,274.09,274.17,273.9,274.0,19966.0,266.064,266.1417,265.8796,265.9766,19966.0
2024-04-26 15:50:00,273.99,274.06,273.38,273.42,51759.0,265.9669,266.0349,265.3748,265.4136,51759.0
2024-04-26 15:55:00,273.42,273.56,273.06,273.11,130447.0,265.4136,265.5495,265.0642,265.1127,130447.0
2024-04-29 09:30:00,273.83,274.0,273.14,273.78,67890.0,265.8116,265.9766,265.1418,265.7631,67890.0
2024-04-29 09:35:00,273.69,274.05,273.07,273.21,44224.0,265.6757,266.0252,265.0739,265.2098,44224.0
2024-04-29 09:40:00,273.21,274.4,273.21,274.35,17344.0,265.2098,266.3649,265.2098,266.3164,17344.0
2024-04-29 09:45:00,274.43,274.43,273.74,273.8,22204.0,266.394,266.394,265.7242,265.7825,22204.0
2024-04-29 09:50:00,273.82,274.05,273.04,273.19,31588.0,265.8019,266.0252,265.0447,265.1904,31588.0
2024-04-29 09:55:00,273.19,273.22,272.59,272.8,33172.0,265.1904,265.2195,264.6079,264.8118,33172.0
2024-04-29 10:00:00,272.79,273.66,272.79,273.51,32723.0,264.8021,265.6466,264.8021,265.501,32723.0
2024-04-29 10:05:00,273.59,273.92,273.44,273.82,21713.0,265.5786,265.899,265.433,265.8019,21713.0
2024-04-29 10:10:00,273.88,274.14,273.87,274.06,25179.0,265.8601,266.1125,265.8504,266.0349,25179.0
2024-04-29 10:15:00,274.1,274.13,273.61,273.91,17798.0,266.0737,266.1028,265.5981,265.8893,17798.0
2024-04-29 10:20:00,273.89,274.07,273.8,273.91,13994.0,265.8699,266.0446,265.7825,265.8893,13994.0
2024-04-29 10:25:00,273.91,273.96,273.63,273.74,14767.0,265.8893,265.9378,265.6175,265.7242,14767.0
2024-04-29 10:30:00,273.75,274.19,273.71,274.19,14714.0,265.734,266.1611,265.6951,266.1611,14714.0
2024-04-29 10:35:00,274.24,274.28,273.77,273.9,16120.0,266.2096,266.2484,265.7534,265.8796,16120.0
2024-04-29 10:40:00,273.88,273.9,273.53,273.9,14538.0,265.8601,265.8796,265.5204,265.8796,14538.0
2024-04-29 10:45:00,273.86,273.91,273.54,273.76,27154.0,265.8407,265.8893,265.5301,265.7437,27154.0
2024-04-29 10:50:00,273.73,273.79,273.22,273.28,13617.0,265.7145,265.7728,265.2195,265.2777,13617.0
2024-04-29 10:55:00,273.3,273.49,273.27,273.49,7095.0,265.2971,265.4816,265.268,265.4816,7095.0
2024-04-29 11:00:00,273.49,273.61,273.35,273.59,19415.0,265.4816,265.5981,265.3457,265.5786,19415.0
2024-04-29 11:05:00,273.61,273.88,273.54,273.54,16454.0,265.5981,265.8601,265.5301,265.5301,16454.0
2024-04-29 11:10:00,273.55,273.55,273.24,273.38,13159.0,265.5398,265.5398,265.2389,265.3748,13159.0
2024-04-29 11:15:00,273.32,273.5,273.23,273.4,9873.0,265.3165,265.4913,265.2292,265.3942,9873.0
2024-04-29 11:20:00,273.39,273.49,273.29,273.42,15605.0,265.3845,265.4816,265.2874,265.4136,15605.0
2024-04-29 11:25:00,273.4,273.47,273.25,273.36,15096.0,265.3942,265.4622,265.2486,265.3554,15096.0
2024-04-29 11:30:00,273.35,273.48,273.28,273.37,11904.0,265.3457,265.4719,265.2777,265.3651,11904.0
2024-04-29 11:35:00,273.3,273.34,273.02,273.07,9802.0,265.2971,265.336,265.0253,265.0739,9802.0
2024-04-29 11:40:00,273.05,273.34,272.98,273.25,14503.0,265.0545,265.336,264.9865,265.2486,14503.0
2024-04-29 11:45:00,273.26,273.26,273.06,273.06,5300.0,265.2583,265.2583,265.0642,265.0642,5300.0
2024-04-29 11:50:00,273.04,273.06,272.88,272.94,9996.0,265.0447,265.0642,264.8894,264.9477,9996.0
2024-04-29 11:55:00,272.88,273.1,272.87,273.08,12464.0,264.8894,265.103,264.8797,265.0836,12464.0
2024-04-29 12:00:00,273.07,273.43,273.07,273.38,12558.0,265.0739,265.4233,265.0739,265.3748,12558.0
2024-04-29 12:05:00,273.4,273.5,273.15,273.19,25080.0,265.3942,265.4913,265.1515,265.1904,25080.0
2024-04-29 12:10:00,273.16,273.3,273.06,273.06,11548.0,265.1612,265.2971,265.0642,265.0642,11548.0
2024-04-29 12:15:00,273.1,273.21,273.02,273.21,22348.0,265.103,265.2098,265.0253,265.2098,22348.0
2024-04-29 12:20:00,273.15,273.19,272.9,273.0,10642.0,265.1515,265.1904,264.9088,265.0059,10642.0
2024-04-29 12:25:00,273.02,273.27,272.84,273.26,18216.0,265.0253,265.268,264.8506,265.2583,18216.0
2024-04-29 12:30:00,273.3,273.49,273.23,273.46,11619.0,265.2971,265.4816,265.2292,265.4524,11619.0
2024-04-29 12:35:00,273.49,273.78,273.48,273.76,13016.0,265.4816,265.7631,265.4719,265.7437,13016.0
2024-04-29 12:40:00,273.81,273.98,273.73,273.77,10413.0,265.7922,265.9572,265.7145,265.7534,10413.0
2024-04-29 12:45:00,273.71,273.71,273.11,273.11,30365.0,265.6951,265.6951,265.1127,265.1127,30365.0
2024-04-29 12:50:00,273.11,273.28,273.08,273.08,16525.0,265.1127,265.2777,265.0836,265.0836,16525.0
2024-04-29 12:55:00,273.07,273.19,273.04,273.13,14227.0,265.0739,265.1904,265.0447,265.1321,14227.0
2024-04-29 13:00:00,273.09,273.23,272.99,273.05,22161.0,265.0933,265.2292,264.9962,265.0545,22161.0
2024-04-29 13:05:00,273.04,273.33,273.0,273.25,22919.0,265.0447,265.3263,265.0059,265.2486,22919.0
2024-04-29 13:10:00,273.24,273.35,273.09,273.34,22132.0,265.2389,265.3457,265.0933,265.336,22132.0
2024-04-29 13:15:00,273.31,273.38,273.13,273.14,14602.0,265.3068,265.3748,265.1321,265.1418,14602.0
2024-04-29 13:20:00,273.16,273.42,273.16,273.35,21730.0,265.1612,265.4136,265.1612,265.3457,21730.0
2024-04-29 13:25:00,273.36,273.36,273.0,273.03,12971.0,265.3554,265.3554,265.0059,265.035,12971.0
2024-04-29 13:30:00,273.05,273.1,272.93,272.93,9422.0,265.0545,265.103,264.938,264.938,9422.0
2024-04-29 13:35:00,272.89,273.04,272.89,273.0,9974.0,264.8991,265.0447,264.8991,265.0059,9974.0
2024-04-29 13:40:00,273.0,273.23,272.96,273.22,15878.0,265.0059,265.2292,264.9671,265.2195,15878.0
2024-04-29 13:45:00,273.25,273.41,273.1,273.41,12910.0,265.2486,265.4039,265.103,265.4039,12910.0
2024-04-29 13:50:00,273.42,273.6,273.42,273.58,24144.0,265.4136,265.5883,265.4136,265.5689,24144.0
2024-04-29 13:55:00,273.53,273.55,273.16,273.21,31683.0,265.5204,265.5398,265.1612,265.2098,31683.0
2024-04-29 14:00:00,273.21,273.23,272.88,272.97,15750.0,265.2098,265.2292,264.8894,264.9768,15750.0
2024-04-29 14:05:00,272.97,273.09,272.8,273.04,25626.0,264.9768,265.0933,264.8118,265.0447,25626.0
2024-04-29 14:10:00,273.03,273.16,272.99,273.11,11699.0,265.035,265.1612,264.9962,265.1127,11699.0
2024-04-29 14:15:00,273.11,273.22,273.0,273.2,12869.0,265.1127,265.2195,265.0059,265.2001,12869.0
2024-04-29 14:20:00,273.18,273.18,273.04,273.1,16361.0,265.1806,265.1806,265.0447,265.103,16361.0
2024-04-29 14:25:00,273.08,273.25,273.08,273.1,27081.0,265.0836,265.2486,265.0836,265.103,27081.0
2024-04-29 14:30:00,273.13,273.23,272.66,272.9,33321.0,265.1321,265.2292,264.6759,264.9088,33321.0
2024-04-29 14:35:00,272.94,272.96,272.71,272.79,9797.0,264.9477,264.9671,264.7244,264.8021,9797.0
2024-04-29 14:40:00,272.75,272.91,272.71,272.88,17504.0,264.7632,264.9186,264.7244,264.8894,17504.0
2024-04-29 14:45:00,272.83,273.22,272.83,273.21,12239.0,264.8409,265.2195,264.8409,265.2098,12239.0
2024-04-29 14:50:00,273.2,273.35,273.2,273.22,19154.0,265.2001,265.3457,265.2001,265.2195,19154.0
2024-04-29 14:55:00,273.25,273.35,273.21,273.32,10569.0,265.2486,265.3457,265.2098,265.3165,10569.0
2024-04-29 15:00:00,273.31,273.31,272.76,272.94,20022.0,265.3068,265.3068,264.7729,264.9477,20022.0
2024-04-29 15:05:00,272.97,273.27,272.86,273.17,20428.0,264.9768,265.268,264.87,265.1709,20428.0
2024-04-29 15:10:00,273.2,273.22,273.07,273.1,19899.0,265.2001,265.2195,265.0739,265.103,19899.0
2024-04-29 15:15:00,273.11,273.11,272.89,273.04,18480.0,265.1127,265.1127,264.8991,265.0447,18480.0
2024-04-29 15:20:00,273.05,273.41,273.01,273.09,22596.0,265.0545,265.4039,265.0156,265.0933,22596.0
2024-04-29 15:25:00,273.09,273.26,273.0,273.19,25377.0,265.0933,265.2583,265.0059,265.1904,25377.0
2024-04-29 15:30:00,273.24,273.42,273.17,273.42,22124.0,265.2389,265.4136,265.1709,265.4136,22124.0
2024-04-29 15:35:00,273.43,273.44,273.22,273.22,27669.0,265.4233,265.433,265.2195,265.2195,27669.0
2024-04-29 15:40:00,273.22,273.33,273.17,273.26,25998.0,265.2195,265.3263,265.1709,265.2583,25998.0
2024-04-29 15:45:00,273.25,273.3,273.0,273.04,41765.0,265.2486,265.2971,265.0059,265.0447,41765.0
2024-04-29 15:50:00,273.06,273.53,272.94,273.5,73920.0,265.0642,265.5204,264.9477,265.4913,73920.0
2024-04-29 15:55:00,273.51,273.68,273.38,273.67,160715.0,265.501,265.666,265.3748,265.6563,160715.0
2024-04-30 09:30:00,264.33,267.85,262.63,267.65,366653.0,256.5898,260.0067,254.9396,259.8126,366653.0
2024-04-30 09:35:00,267.49,270.16,267.29,268.04,234602.0,259.6573,262.2491,259.4631,260.1912,234602.0
2024-04-30 09:40:00,268.24,271.43,267.79,270.81,159039.0,260.3853,263.4819,259.9485,262.88,159039.0
2024-04-30 09:45:00,270.92,271.19,269.79,271.13,93648.0,262.9868,263.2489,261.8899,263.1907,93648.0
2024-04-30 09:50:00,271.0,271.79,270.31,271.23,72844.0,263.0645,263.8313,262.3947,263.2877,72844.0
2024-04-30 09:55:00,271.18,271.27,270.1,270.33,57604.0,263.2392,263.3266,262.1908,262.4141,57604.0
2024-04-30 10:00:00,270.38,271.64,270.38,271.44,69614.0,262.4626,263.6857,262.4626,263.4916,69614.0
2024-04-30 10:05:00,271.54,271.64,270.75,270.77,58505.0,263.5887,263.6857,262.8218,262.8412,58505.0
2024-04-30 10:10:00,270.72,271.94,270.51,271.63,80760.0,262.7927,263.977,262.5888,263.676,80760.0
2024-04-30 10:15:00,271.56,273.05,271.51,273.01,83522.0,263.6081,265.0545,263.5595,265.0156,83522.0
2024-04-30 10:20:00,273.01,273.72,272.96,273.19,104713.0,265.0156,265.7048,264.9671,265.1904,104713.0
2024-04-30 10:25:00,273.19,273.41,272.7,273.08,67165.0,265.1904,265.4039,264.7147,265.0836,67165.0
2024-04-30 10:30:00,273.19,274.51,273.04,274.45,78787.0,265.1904,266.4717,265.0447,266.4135,78787.0
2024-04-30 10:35:00,274.46,274.67,274.02,274.67,45493.0,266.4232,266.627,265.996,266.627,45493.0
2024-04-30 10:40:00,274.63,275.84,274.43,275.6,82318.0,266.5882,267.7628,266.394,267.5298,82318.0
2024-04-30 10:45:00,275.54,276.51,275.43,276.25,90338.0,267.4715,268.4131,267.3648,268.1607,90338.0
2024-04-30 10:50:00,276.31,276.87,276.05,276.43,83482.0,268.219,268.7626,267.9666,268.3355,83482.0
2024-04-30 10:55:00,276.45,276.7,275.9,276.67,71898.0,268.3549,268.5976,267.821,268.5685,71898.0
2024-04-30 11:00:00,276.56,276.59,274.7,274.73,59988.0,268.4617,268.4908,266.6561,266.6853,59988.0
2024-04-30 11:05:00,274.76,274.87,273.6,273.86,46487.0,266.7144,266.8212,265.5883,265.8407,46487.0
2024-04-30 11:10:00,273.82,273.89,272.66,272.79,37398.0,265.8019,265.8699,264.6759,264.8021,37398.0
2024-04-30 11:15:00,272.73,273.34,272.61,272.99,71890.0,264.7438,265.336,264.6273,264.9962,71890.0
2024-04-30 11:20:00,272.94,273.36,272.57,272.59,46014.0,264.9477,265.3554,264.5885,264.6079,46014.0
2024-04-30 11:25:00,272.68,272.75,272.16,272.3,31879.0,264.6953,264.7632,264.1905,264.3264,31879.0
2024-04-30 11:30:00,272.32,273.1,272.05,273.03,29068.0,264.3458,265.103,264.0837,265.035,29068.0
2024-04-30 11:35:00,273.01,273.75,272.98,273.13,21528.0,265.0156,265.734,264.9865,265.1321,21528.0
2024-04-30 11:40:00,273.16,273.87,273.13,273.78,11429.0,265.1612,265.8504,265.1321,265.7631,11429.0
2024-04-30 11:45:00,273.78,274.25,273.42,274.25,25825.0,265.7631,266.2193,265.4136,266.2193,25825.0
2024-04-30 11:50:00,274.18,274.21,273.47,273.75,14764.0,266.1514,266.1805,265.4622,265.734,14764.0
2024-04-30 11:55:00,273.71,274.03,273.61,273.96,16991.0,265.6951,266.0058,265.5981,265.9378,16991.0
2024-04-30 12:00:00,273.81,273.81,273.24,273.3,16041.0,265.7922,265.7922,265.2389,265.2971,16041.0
2024-04-30 12:05:00,273.37,273.52,273.16,273.37,13238.0,265.3651,265.5107,265.1612,265.3651,13238.0
2024-04-30 12:10:00,273.27,273.31,272.97,273.14,17406.0,265.268,265.3068,264.9768,265.1418,17406.0
2024-04-30 12:15:00,273.2,273.66,273.2,273.56,12922.0,265.2001,265.6466,265.2001,265.5495,12922.0
2024-04-30 12:20:00,273.61,273.89,273.54,273.78,9002.0,265.5981,265.8699,265.5301,265.7631,9002.0
2024-04-30 12:25:00,273.68,273.87,273.35,273.59,22148.0,265.666,265.8504,265.3457,265.5786,22148.0
2024-04-30 12:30:00,273.59,273.59,272.83,272.97,13405.0,265.5786,265.5786,264.8409,264.9768,13405.0
2024-04-30 12:35:00,272.94,273.13,272.91,273.07,10508.0,264.9477,265.1321,264.9186,265.0739,10508.0
2024-04-30 12:40:00,273.12,273.33,273.12,273.14,8748.0,265.1224,265.3263,265.1224,265.1418,8748.0
2024-04-30 12:45:00,273.16,273.16,272.94,273.0,13126.0,265.1612,265.1612,264.9477,265.0059,13126.0
2024-04-30 12:50:00,272.99,273.35,272.99,273.13,11792.0,264.9962,265.3457,264.9962,265.1321,11792.0
2024-04-30 12:55:00,273.17,273.75,273.12,273.69,9190.0,265.1709,265.734,265.1224,265.6757,9190.0
2024-04-30 13:00:00,273.65,273.75,273.43,273.44,10486.0,265.6369,265.734,265.4233,265.433,10486.0
2024-04-30 13:05:00,273.5,274.08,273.49,274.07,8373.0,265.4913,266.0543,265.4816,266.0446,8373.0
2024-04-30 13:10:00,274.12,274.26,273.61,273.69,7206.0,266.0931,266.229,265.5981,265.6757,7206.0
2024-04-30 13:15:00,273.66,273.7,273.08,273.21,11299.0,265.6466,265.6854,265.0836,265.2098,11299.0
2024-04-30 13:20:00,273.22,273.51,273.22,273.27,8665.0,265.2195,265.501,265.2195,265.268,8665.0
2024-04-30 13:25:00,273.33,273.57,273.14,273.37,11909.0,265.3263,265.5592,265.1418,265.3651,11909.0
2024-04-30 13:30:00,273.32,273.71,273.32,273.71,11041.0,265.3165,265.6951,265.3165,265.6951,11041.0
2024-04-30 13:35:00,273.71,274.05,273.67,273.8,19399.0,265.6951,266.0252,265.6563,265.7825,19399.0
2024-04-30 13:40:00,273.76,273.88,273.51,273.74,8898.0,265.7437,265.8601,265.501,265.7242,8898.0
2024-04-30 13:45:00,273.72,274.24,273.71,274.18,7691.0,265.7048,266.2096,265.6951,266.1514,7691.0
2024-04-30 13:50:00,274.2,274.2,273.91,273.99,11233.0,266.1708,266.1708,265.8893,265.9669,11233.0
2024-04-30 13:55:00,273.92,273.92,273.64,273.79,7815.0,265.899,265.899,265.6272,265.7728,7815.0
2024-04-30 14:00:00,273.72,274.15,273.68,274.06,9043.0,265.7048,266.1222,265.666,266.0349,9043.0
2024-04-30 14:05:00,274.06,274.08,273.55,273.71,13241.0,266.0349,266.0543,265.5398,265.6951,13241.0
2024-04-30 14:10:00,273.69,273.75,273.61,273.67,7068.0,265.6757,265.734,265.5981,265.6563,7068.0
2024-04-30 14:15:00,273.59,273.66,273.44,273.66,14174.0,265.5786,265.6466,265.433,265.6466,14174.0
2024-04-30 14:20:00,273.66,274.06,273.61,273.8,11760.0,265.6466,266.0349,265.5981,265.7825,11760.0
2024-04-30 14:25:00,273.74,274.06,273.74,273.93,9458.0,265.7242,266.0349,265.7242,265.9087,9458.0
2024-04-30 14:30:00,273.93,273.93,273.64,273.66,12902.0,265.9087,265.9087,265.6272,265.6466,12902.0
2024-04-30 14:35:00,273.65,273.73,273.44,273.57,13630.0,265.6369,265.7145,265.433,265.5592,13630.0
2024-04-30 14:40:00,273.47,273.65,273.42,273.54,16971.0,265.4622,265.6369,265.4136,265.5301,16971.0
2024-04-30 14:45:00,273.54,273.64,273.44,273.49,18011.0,265.5301,265.6272,265.433,265.4816,18011.0
2024-04-30 14:50:00,273.44,273.47,272.74,272.92,37000.0,265.433,265.4622,264.7535,264.9283,37000.0
2024-04-30 14:55:00,272.94,273.26,272.83,273.24,26248.0,264.9477,265.2583,264.8409,265.2389,26248.0
2024-04-30 15:00:00,273.35,273.98,273.34,273.85,38807.0,265.3457,265.9572,265.336,265.831,38807.0
2024-04-30 15:05:00,273.84,274.22,273.79,274.12,15733.0,265.8213,266.1902,265.7728,266.0931,15733.0
2024-04-30 15:10:00,274.12,274.49,274.05,274.05,32079.0,266.0931,266.4523,266.0252,266.0252,32079.0
2024-04-30 15:15:00,274.06,274.21,273.67,273.99,45259.0,266.0349,266.1805,265.6563,265.9669,45259.0
2024-04-30 15:20:00,273.92,274.03,273.43,273.6,29094.0,265.899,266.0058,265.4233,265.5883,29094.0
2024-04-30 15:25:00,273.6,273.6,273.35,273.52,34113.0,265.5883,265.5883,265.3457,265.5107,34113.0
2024-04-30 15:30:00,273.51,273.75,273.3,273.74,40102.0,265.501,265.734,265.2971,265.7242,40102.0
2024-04-30 15:35:00,273.73,273.82,273.33,273.72,40592.0,265.7145,265.8019,265.3263,265.7048,40592.0
2024-04-30 15:40:00,273.75,273.84,273.14,273.5,41009.0,265.734,265.8213,265.1418,265.4913,41009.0
2024-04-30 15:45:00,273.57,273.76,273.41,273.57,46387.0,265.5592,265.7437,265.4039,265.5592,46387.0
2024-04-30 15:50:00,273.52,273.58,273.03,273.05,54291.0,265.5107,265.5689,265.035,265.0545,54291.0
2024-04-30 15:55:00,273.02,273.31,272.91,273.06,163030.0,265.0253,265.3068,264.9186,265.0642,163030.0
2024-05-01 09:30:00,271.38,271.38,270.09,270.87,88256.0,263.4334,263.4334,262.1811,262.9383,88256.0
2024-05-01 09:35:00,270.98,271.2,270.36,270.96,31816.0,263.0451,263.2586,262.4432,263.0257,31816.0
2024-05-01 09:40:00,270.84,270.91,270.48,270.91,35163.0,262.9092,262.9771,262.5597,262.9771,35163.0
2024-05-01 09:45:00,270.75,270.92,270.05,270.42,44186.0,262.8218,262.9868,262.1423,262.5015,44186.0
2024-05-01 09:50:00,270.43,270.73,270.34,270.54,55494.0,262.5112,262.8024,262.4238,262.618,55494.0
2024-05-01 09:55:00,270.62,271.0,270.4,270.97,41796.0,262.6956,263.0645,262.4821,263.0354,41796.0
2024-05-01 10:00:00,271.05,271.53,270.96,271.53,39488.0,263.113,263.579,263.0257,263.579,39488.0
2024-05-01 10:05:00,271.5,273.12,271.48,273.12,34547.0,263.5498,265.1224,263.5304,265.1224,34547.0
2024-05-01 10:10:00,273.17,273.18,272.29,272.66,26809.0,265.1709,265.1806,264.3167,264.6759,26809.0
2024-05-01 10:15:00,272.72,272.93,271.92,271.94,27097.0,264.7341,264.938,263.9575,263.977,27097.0
2024-05-01 10:20:00,271.96,272.19,271.77,271.99,43682.0,263.9964,264.2196,263.8119,264.0255,43682.0
2024-05-01 10:25:00,272.0,272.33,271.66,271.71,64449.0,264.0352,264.3555,263.7052,263.7537,64449.0
2024-05-01 10:30:00,271.71,271.84,271.38,271.45,22304.0,263.7537,263.8799,263.4334,263.5013,22304.0
2024-05-01 10:35:00,271.48,271.64,271.23,271.26,16116.0,263.5304,263.6857,263.2877,263.3169,16116.0
2024-05-01 10:40:00,271.27,271.39,271.13,271.21,13873.0,263.3266,263.4431,263.1907,263.2683,13873.0
2024-05-01 10:45:00,271.34,271.59,271.26,271.45,21098.0,263.3945,263.6372,263.3169,263.5013,21098.0
2024-05-01 10:50:00,271.43,271.86,271.39,271.8,33198.0,263.4819,263.8993,263.4431,263.8411,33198.0
2024-05-01 10:55:00,271.8,272.57,271.63,272.2,25387.0,263.8411,264.5885,263.676,264.2293,25387.0
2024-05-01 11:00:00,272.21,272.29,271.85,272.11,31825.0,264.239,264.3167,263.8896,264.142,31825.0
2024-05-01 11:05:00,272.15,272.25,271.51,271.54,19543.0,264.1808,264.2779,263.5595,263.5887,19543.0
2024-05-01 11:10:00,271.53,271.53,271.18,271.3,15539.0,263.579,263.579,263.2392,263.3557,15539.0
2024-05-01 11:15:00,271.26,271.45,271.24,271.36,15387.0,263.3169,263.5013,263.2975,263.4139,15387.0
2024-05-01 11:20:00,271.31,271.61,271.24,271.61,22628.0,263.3654,263.6566,263.2975,263.6566,22628.0
2024-05-01 11:25:00,271.57,271.87,271.45,271.81,20020.0,263.6178,263.909,263.5013,263.8508,20020.0
2024-05-01 11:30:00,271.76,272.0,271.51,271.71,37713.0,263.8022,264.0352,263.5595,263.7537,37713.0
2024-05-01 11:35:00,271.72,272.17,271.48,272.0,23186.0,263.7634,264.2002,263.5304,264.0352,23186.0
2024-05-01 11:40:00,272.06,272.25,271.95,271.98,14093.0,264.0934,264.2779,263.9867,264.0158,14093.0
2024-05-01 11:45:00,272.07,272.12,271.84,271.92,25079.0,264.1031,264.1517,263.8799,263.9575,25079.0
2024-05-01 11:50:00,271.87,271.92,271.7,271.89,24024.0,263.909,263.9575,263.744,263.9284,24024.0
2024-05-01 11:55:00,271.88,272.0,271.42,271.42,14857.0,263.9187,264.0352,263.4722,263.4722,14857.0
2024-05-01 12:00:00,271.39,271.98,271.31,271.84,15359.0,263.4431,264.0158,263.3654,263.8799,15359.0
2024-05-01 12:05:00,271.85,272.3,271.69,272.11,14836.0,263.8896,264.3264,263.7343,264.142,14836.0
2024-05-01 12:10:00,272.14,272.52,272.13,272.41,11727.0,264.1711,264.54,264.1614,264.4332,11727.0
2024-05-01 12:15:00,272.41,272.76,272.36,272.59,13309.0,264.4332,264.7729,264.3847,264.6079,13309.0
2024-05-01 12:20:00,272.62,272.76,272.46,272.5,10357.0,264.637,264.7729,264.4817,264.5206,10357.0
2024-05-01 12:25:00,272.47,272.66,272.35,272.41,13090.0,264.4914,264.6759,264.3749,264.4332,13090.0
2024-05-01 12:30:00,272.4,272.5,272.11,272.34,17977.0,264.4235,264.5206,264.142,264.3652,17977.0
2024-05-01 12:35:00,272.38,272.92,272.34,272.71,23831.0,264.4041,264.9283,264.3652,264.7244,23831.0
2024-05-01 12:40:00,272.73,273.18,272.63,273.13,23259.0,264.7438,265.1806,264.6468,265.1321,23259.0
2024-05-01 12:45:00,273.12,273.12,272.75,272.8,15821.0,265.1224,265.1224,264.7632,264.8118,15821.0
2024-05-01 12:50:00,272.8,272.95,272.37,272.38,19776.0,264.8118,264.9574,264.3944,264.4041,19776.0
2024-05-01 12:55:00,272.42,272.51,272.23,272.25,12351.0,264.4429,264.5303,264.2585,264.2779,12351.0
2024-05-01 13:00:00,272.24,272.73,272.07,272.6,24190.0,264.2682,264.7438,264.1031,264.6176,24190.0
2024-05-01 13:05:00,272.57,272.99,272.57,272.99,8372.0,264.5885,264.9962,264.5885,264.9962,8372.0
2024-05-01 13:10:00,272.99,272.99,272.6,272.68,17203.0,264.9962,264.9962,264.6176,264.6953,17203.0
2024-05-01 13:15:00,272.68,272.68,272.23,272.32,7514.0,264.6953,264.6953,264.2585,264.3458,7514.0
2024-05-01 13:20:00,272.33,272.8,272.32,272.8,22118.0,264.3555,264.8118,264.3458,264.8118,22118.0
2024-05-01 13:25:00,272.76,272.9,272.69,272.9,7952.0,264.7729,264.9088,264.705,264.9088,7952.0
2024-05-01 13:30:00,272.87,273.29,272.8,273.27,12822.0,264.8797,265.2874,264.8118,265.268,12822.0
2024-05-01 13:35:00,273.31,273.41,272.9,273.0,25044.0,265.3068,265.4039,264.9088,265.0059,25044.0
2024-05-01 13:40:00,272.92,273.17,272.87,272.94,13543.0,264.9283,265.1709,264.8797,264.9477,13543.0
2024-05-01 13:45:00,272.96,273.12,272.53,272.55,10312.0,264.9671,265.1224,264.5497,264.5691,10312.0
2024-05-01 13:50:00,272.57,272.58,272.27,272.33,18117.0,264.5885,264.5982,264.2973,264.3555,18117.0
2024-05-01 13:55:00,272.4,272.4,272.0,272.11,23592.0,264.4235,264.4235,264.0352,264.142,23592.0
2024-05-01 14:00:00,272.04,272.61,271.98,272.27,18681.0,264.074,264.6273,264.0158,264.2973,18681.0
2024-05-01 14:05:00,272.31,272.59,272.26,272.36,58673.0,264.3361,264.6079,264.2876,264.3847,58673.0
2024-05-01 14:10:00,272.37,272.44,272.22,272.44,33282.0,264.3944,264.4623,264.2488,264.4623,33282.0
2024-05-01 14:15:00,272.44,273.0,272.44,273.0,51616.0,264.4623,265.0059,264.4623,265.0059,51616.0
2024-05-01 14:20:00,272.94,273.22,272.73,273.17,147083.0,264.9477,265.2195,264.7438,265.1709,147083.0
2024-05-01 14:25:00,273.15,273.57,273.1,273.57,24147.0,265.1515,265.5592,265.103,265.5592,24147.0
2024-05-01 14:30:00,273.52,273.79,273.29,273.78,62398.0,265.5107,265.7728,265.2874,265.7631,62398.0
2024-05-01 14:35:00,273.84,274.26,273.45,274.08,40242.0,265.8213,266.229,265.4427,266.0543,40242.0
2024-05-01 14:40:00,274.09,274.97,274.04,274.9,38335.0,266.064,266.9182,266.0155,266.8503,38335.0
2024-05-01 14:45:00,274.98,274.98,274.41,274.68,33836.0,266.9279,266.9279,266.3746,266.6367,33836.0
2024-05-01 14:50:00,274.76,275.27,274.76,275.25,38951.0,266.7144,267.2094,266.7144,267.19,38951.0
2024-05-01 14:55:00,275.22,275.55,275.07,275.28,46165.0,267.1609,267.4812,267.0153,267.2192,46165.0
2024-05-01 15:00:00,275.29,275.51,275.09,275.14,26442.0,267.2289,267.4424,267.0347,267.0833,26442.0
2024-05-01 15:05:00,275.17,276.02,275.12,275.96,42673.0,267.1124,267.9375,267.0638,267.8792,42673.0
2024-05-01 15:10:00,275.97,276.13,275.56,275.79,91694.0,267.8889,268.0443,267.491,267.7142,91694.0
2024-05-01 15:15:00,275.76,275.9,275.47,275.71,23835.0,267.6851,267.821,267.4036,267.6366,23835.0
2024-05-01 15:20:00,275.7,276.08,275.6,276.08,33455.0,267.6269,267.9957,267.5298,267.9957,33455.0
2024-05-01 15:25:00,276.11,276.43,275.81,275.85,47400.0,268.0248,268.3355,267.7336,267.7725,47400.0
2024-05-01 15:30:00,275.88,275.98,275.21,275.34,157821.0,267.8016,267.8987,267.1512,267.2774,157821.0
2024-05-01 15:35:00,275.31,275.5,274.61,274.87,85806.0,267.2483,267.4327,266.5688,266.8212,85806.0
2024-05-01 15:40:00,274.86,275.16,274.76,274.99,34182.0,266.8115,267.1027,266.7144,266.9376,34182.0
2024-05-01 15:45:00,274.96,275.49,274.87,275.24,39658.0,266.9085,267.423,266.8212,267.1803,39658.0
2024-05-01 15:50:00,275.2,275.42,274.79,274.82,79360.0,267.1415,267.3551,266.7435,266.7726,79360.0
2024-05-01 15:55:00,274.88,274.99,274.27,274.39,214574.0,266.8309,266.9376,266.2387,266.3552,214574.0
2024-05-02 09:30:00,274.51,274.99,272.71,272.85,72091.0,266.4717,266.9376,264.7244,264.8603,72091.0
2024-05-02 09:35:00,273.04,274.21,272.99,274.19,21290.0,265.0447,266.1805,264.9962,266.1611,21290.0
2024-05-02 09:40:00,274.29,274.89,274.23,274.56,18414.0,266.2581,266.8406,266.1999,266.5202,18414.0
2024-05-02 09:45:00,274.56,275.0,274.34,274.54,24475.0,266.5202,266.9474,266.3067,266.5008,24475.0
2024-05-02 09:50:00,274.54,274.64,273.65,273.86,30957.0,266.5008,266.5979,265.6369,265.8407,30957.0
2024-05-02 09:55:00,273.9,274.51,273.65,274.32,30932.0,265.8796,266.4717,265.6369,266.2873,30932.0
2024-05-02 10:00:00,274.38,274.57,273.77,274.23,38699.0,266.3455,266.5299,265.7534,266.1999,38699.0
2024-05-02 10:05:00,274.23,274.55,274.06,274.06,22252.0,266.1999,266.5105,266.0349,266.0349,22252.0
2024-05-02 10:10:00,274.06,274.92,274.06,274.83,26121.0,266.0349,266.8697,266.0349,266.7823,26121.0
2024-05-02 10:15:00,274.89,275.57,274.89,275.57,20004.0,266.8406,267.5007,266.8406,267.5007,20004.0
2024-05-02 10:20:00,275.61,275.71,275.22,275.71,33542.0,267.5395,267.6366,267.1609,267.6366,33542.0
2024-05-02 10:25:00,275.66,275.87,275.51,275.64,15709.0,267.588,267.7919,267.4424,267.5686,15709.0
2024-05-02 10:30:00,275.67,276.03,275.63,275.97,13251.0,267.5977,267.9472,267.5589,267.8889,13251.0
2024-05-02 10:35:00,275.97,275.98,275.48,275.67,20073.0,267.8889,267.8987,267.4133,267.5977,20073.0
2024-05-02 10:40:00,275.64,275.65,275.28,275.36,17634.0,267.5686,267.5783,267.2192,267.2968,17634.0
2024-05-02 10:45:00,275.37,275.75,275.28,275.57,16603.0,267.3065,267.6754,267.2192,267.5007,16603.0
2024-05-02 10:50:00,275.45,275.53,275.07,275.07,10875.0,267.3842,267.4618,267.0153,267.0153,10875.0
2024-05-02 10:55:00,274.92,275.08,274.84,275.01,9578.0,266.8697,267.025,266.792,266.9571,9578.0
2024-05-02 11:00:00,274.96,275.19,274.65,275.03,38677.0,266.9085,267.1318,266.6076,266.9765,38677.0
2024-05-02 11:05:00,275.05,275.71,274.96,275.71,31297.0,266.9959,267.6366,266.9085,267.6366,31297.0
2024-05-02 11:10:00,275.7,275.81,275.52,275.78,15742.0,267.6269,267.7336,267.4521,267.7045,15742.0
2024-05-02 11:15:00,275.75,276.13,275.7,276.12,26287.0,267.6754,268.0443,267.6269,268.0346,26287.0
2024-05-02 11:20:00,276.17,276.31,276.08,276.13,17546.0,268.0831,268.219,267.9957,268.0443,17546.0
2024-05-02 11:25:00,276.08,276.12,275.47,275.47,25485.0,267.9957,268.0346,267.4036,267.4036,25485.0
2024-05-02 11:30:00,275.5,275.51,274.99,275.38,13746.0,267.4327,267.4424,266.9376,267.3162,13746.0
2024-05-02 11:35:00,275.37,275.69,275.33,275.45,10220.0,267.3065,267.6171,267.2677,267.3842,10220.0
2024-05-02 11:40:00,275.48,275.74,275.45,275.56,10100.0,267.4133,267.6657,267.3842,267.491,10100.0
2024-05-02 11:45:00,275.52,275.72,275.47,275.59,11899.0,267.4521,267.6463,267.4036,267.5201,11899.0
2024-05-02 11:50:00,275.61,275.8,275.52,275.72,14090.0,267.5395,267.7239,267.4521,267.6463,14090.0
2024-05-02 11:55:00,275.74,275.85,275.66,275.77,8009.0,267.6657,267.7725,267.588,267.6948,8009.0
2024-05-02 12:00:00,275.86,276.03,275.75,275.85,11411.0,267.7822,267.9472,267.6754,267.7725,11411.0
2024-05-02 12:05:00,275.82,275.83,275.32,275.32,7019.0,267.7433,267.753,267.258,267.258,7019.0
2024-05-02 12:10:00,275.38,275.46,275.09,275.09,6089.0,267.3162,267.3939,267.0347,267.0347,6089.0
2024-05-02 12:15:00,275.17,275.29,275.09,275.19,12674.0,267.1124,267.2289,267.0347,267.1318,12674.0
2024-05-02 12:20:00,275.18,275.3,275.03,275.28,14550.0,267.1221,267.2386,266.9765,267.2192,14550.0
2024-05-02 12:25:00,275.25,275.34,275.09,275.09,18035.0,267.19,267.2774,267.0347,267.0347,18035.0
2024-05-02 12:30:00,275.13,275.13,274.87,274.89,7754.0,267.0735,267.0735,266.8212,266.8406,7754.0
2024-05-02 12:35:00,274.85,274.85,274.45,274.65,8799.0,266.8017,266.8017,266.4135,266.6076,8799.0
2024-05-02 12:40:00,274.65,274.83,274.62,274.68,8872.0,266.6076,266.7823,266.5785,266.6367,8872.0
2024-05-02 12:45:00,274.6,274.65,274.49,274.55,4402.0,266.5591,266.6076,266.4523,266.5105,4402.0
2024-05-02 12:50:00,274.6,274.6,274.43,274.48,6515.0,266.5591,266.5591,266.394,266.4426,6515.0
2024-05-02 12:55:00,274.45,274.52,274.21,274.28,8638.0,266.4135,266.4814,266.1805,266.2484,8638.0
2024-05-02 13:00:00,274.26,274.44,274.2,274.2,7254.0,266.229,266.4037,266.1708,266.1708,7254.0
2024-05-02 13:05:00,274.22,274.69,274.18,274.51,8070.0,266.1902,266.6464,266.1514,266.4717,8070.0
2024-05-02 13:10:00,274.51,274.79,274.49,274.55,10137.0,266.4717,266.7435,266.4523,266.5105,10137.0
2024-05-02 13:15:00,274.59,274.6,274.44,274.44,8130.0,266.5494,266.5591,266.4037,266.4037,8130.0
2024-05-02 13:20:00,274.35,274.43,274.27,274.38,5619.0,266.3164,266.394,266.2387,266.3455,5619.0
2024-05-02 13:25:00,274.39,274.49,274.27,274.48,10481.0,266.3552,266.4523,266.2387,266.4426,10481.0
2024-05-02 13:30:00,274.51,274.63,274.43,274.44,9595.0,266.4717,266.5882,266.394,266.4037,9595.0
2024-05-02 13:35:00,274.41,274.51,274.31,274.43,5893.0,266.3746,266.4717,266.2776,266.394,5893.0
2024-05-02 13:40:00,274.4,274.46,274.31,274.46,9507.0,266.3649,266.4232,266.2776,266.4232,9507.0
2024-05-02 13:45:00,274.46,274.49,274.28,274.3,7326.0,266.4232,266.4523,266.2484,266.2678,7326.0
2024-05-02 13:50:00,274.34,274.48,274.18,274.19,9309.0,266.3067,266.4426,266.1514,266.1611,9309.0
2024-05-02 13:55:00,274.21,274.44,274.17,274.42,8219.0,266.1805,266.4037,266.1417,266.3843,8219.0
2024-05-02 14:00:00,274.42,274.54,274.41,274.54,10080.0,266.3843,266.5008,266.3746,266.5008,10080.0
2024-05-02 14:05:00,274.5,274.69,274.41,274.43,13382.0,266.462,266.6464,266.3746,266.394,13382.0
2024-05-02 14:10:00,274.5,274.52,274.12,274.23,18666.0,266.462,266.4814,266.0931,266.1999,18666.0
2024-05-02 14:15:00,274.18,274.2,274.08,274.08,8702.0,266.1514,266.1708,266.0543,266.0543,8702.0
2024-05-02 14:20:00,274.13,274.19,274.06,274.09,8380.0,266.1028,266.1611,266.0349,266.064,8380.0
2024-05-02 14:25:00,274.1,274.11,273.74,273.97,12575.0,266.0737,266.0834,265.7242,265.9475,12575.0
2024-05-02 14:30:00,273.96,274.14,273.88,273.98,12443.0,265.9378,266.1125,265.8601,265.9572,12443.0
2024-05-02 14:35:00,274.0,274.12,273.95,274.07,13161.0,265.9766,266.0931,265.9281,266.0446,13161.0
2024-05-02 14:40:00,274.09,274.21,273.99,274.02,9044.0,266.064,266.1805,265.9669,265.996,9044.0
2024-05-02 14:45:00,274.02,274.29,273.95,274.23,8107.0,265.996,266.2581,265.9281,266.1999,8107.0
2024-05-02 14:50:00,274.22,274.26,274.04,274.19,10845.0,266.1902,266.229,266.0155,266.1611,10845.0
2024-05-02 14:55:00,274.22,274.46,274.18,274.27,13825.0,266.1902,266.4232,266.1514,266.2387,13825.0
2024-05-02 15:00:00,274.25,274.26,273.9,273.96,13852.0,266.2193,266.229,265.8796,265.9378,13852.0
2024-05-02 15:05:00,273.94,274.33,273.94,274.28,21408.0,265.9184,266.297,265.9184,266.2484,21408.0
2024-05-02 15:10:00,274.29,274.36,273.91,273.96,10447.0,266.2581,266.3261,265.8893,265.9378,10447.0
2024-05-02 15:15:00,273.93,274.07,273.77,273.78,11893.0,265.9087,266.0446,265.7534,265.7631,11893.0
2024-05-02 15:20:00,273.8,273.97,273.77,273.77,19579.0,265.7825,265.9475,265.7534,265.7534,19579.0
2024-05-02 15:25:00,273.81,273.81,273.55,273.59,17435.0,265.7922,265.7922,265.5398,265.5786,17435.0
2024-05-02 15:30:00,273.56,273.63,273.36,273.41,17182.0,265.5495,265.6175,265.3554,265.4039,17182.0
2024-05-02 15:35:00,273.42,273.42,273.16,273.38,16687.0,265.4136,265.4136,265.1612,265.3748,16687.0
2024-05-02 15:40:00,273.39,273.45,273.02,273.14,32026.0,265.3845,265.4427,265.0253,265.1418,32026.0
2024-05-02 15:45:00,273.14,273.25,272.76,272.76,49236.0,265.1418,265.2486,264.7729,264.7729,49236.0
2024-05-02 15:50:00,272.77,273.0,272.75,272.86,41989.0,264.7827,265.0059,264.7632,264.87,41989.0
2024-05-02 15:55:00,272.89,273.41,272.72,273.36,139379.0,264.8991,265.4039,264.7341,265.3554,139379.0
2024-05-03 09:30:00,274.14,274.62,273.1,273.1,46435.0,266.1125,266.5785,265.103,265.103,46435.0
2024-05-03 09:35:00,273.02,273.58,272.2,273.44,32863.0,265.0253,265.5689,264.2293,265.433,32863.0
2024-05-03 09:40:00,273.41,273.67,272.79,272.82,22262.0,265.4039,265.6563,264.8021,264.8312,22262.0
2024-05-03 09:45:00,272.96,272.97,271.97,272.12,17154.0,264.9671,264.9768,264.0061,264.1517,17154.0
2024-05-03 09:50:00,272.04,272.1,271.6,271.63,19207.0,264.074,264.1323,263.6469,263.676,19207.0
2024-05-03 09:55:00,271.6,271.81,271.11,271.18,26230.0,263.6469,263.8508,263.1713,263.2392,26230.0
2024-05-03 10:00:00,271.29,271.48,270.45,270.5,31753.0,263.346,263.5304,262.5306,262.5791,31753.0
2024-05-03 10:05:00,270.49,270.7,270.19,270.44,27554.0,262.5694,262.7733,262.2782,262.5209,27554.0
2024-05-03 10:10:00,270.39,270.64,270.05,270.41,25055.0,262.4723,262.715,262.1423,262.4918,25055.0
2024-05-03 10:15:00,270.41,270.49,270.2,270.32,30545.0,262.4918,262.5694,262.2879,262.4044,30545.0
2024-05-03 10:20:00,270.3,270.36,269.62,269.74,27936.0,262.385,262.4432,261.7249,261.8414,27936.0
2024-05-03 10:25:00,269.69,269.73,269.3,269.41,22309.0,261.7928,261.8317,261.4143,261.521,22309.0
2024-05-03 10:30:00,269.39,270.2,269.34,269.78,28332.0,261.5016,262.2879,261.4531,261.8802,28332.0
2024-05-03 10:35:00,269.79,269.8,269.43,269.43,15641.0,261.8899,261.8996,261.5405,261.5405,15641.0
2024-05-03 10:40:00,269.45,269.63,269.4,269.56,11280.0,261.5599,261.7346,261.5113,261.6666,11280.0
2024-05-03 10:45:00,269.51,269.85,269.35,269.37,18061.0,261.6181,261.9482,261.4628,261.4822,18061.0
2024-05-03 10:50:00,269.44,269.47,269.01,269.07,17762.0,261.5502,261.5793,261.1328,261.191,17762.0
2024-05-03 10:55:00,269.07,269.37,268.95,269.21,28747.0,261.191,261.4822,261.0745,261.3269,28747.0
2024-05-03 11:00:00,269.26,269.65,269.26,269.4,14920.0,261.3754,261.754,261.3754,261.5113,14920.0
2024-05-03 11:05:00,269.35,269.38,268.89,268.97,25815.0,261.4628,261.4919,261.0163,261.0939,25815.0
2024-05-03 11:10:00,269.01,269.54,269.0,269.36,13241.0,261.1328,261.6472,261.123,261.4725,13241.0
2024-05-03 11:15:00,269.46,269.87,269.45,269.79,18252.0,261.5696,261.9676,261.5599,261.8899,18252.0
2024-05-03 11:20:00,269.86,270.16,269.79,270.1,21080.0,261.9579,262.2491,261.8899,262.1908,21080.0
2024-05-03 11:25:00,270.16,270.22,269.81,269.92,46760.0,262.2491,262.3073,261.9093,262.0161,46760.0
2024-05-03 11:30:00,269.92,270.43,269.92,270.01,18480.0,262.0161,262.5112,262.0161,262.1035,18480.0
2024-05-03 11:35:00,270.06,270.23,270.01,270.18,8101.0,262.152,262.317,262.1035,262.2685,8101.0
2024-05-03 11:40:00,270.16,270.85,270.16,270.54,21267.0,262.2491,262.9189,262.2491,262.618,21267.0
2024-05-03 11:45:00,270.55,270.55,270.24,270.28,8016.0,262.6277,262.6277,262.3267,262.3656,8016.0
2024-05-03 11:50:00,270.35,270.65,270.29,270.52,10922.0,262.4335,262.7247,262.3753,262.5985,10922.0
2024-05-03 11:55:00,270.54,270.64,270.51,270.53,8688.0,262.618,262.715,262.5888,262.6082,8688.0
2024-05-03 12:00:00,270.51,270.63,270.38,270.47,15759.0,262.5888,262.7053,262.4626,262.55,15759.0
2024-05-03 12:05:00,270.44,270.46,270.26,270.38,11792.0,262.5209,262.5403,262.3462,262.4626,11792.0
2024-05-03 12:10:00,270.38,270.44,270.04,270.08,13412.0,262.4626,262.5209,262.1326,262.1714,13412.0
2024-05-03 12:15:00,270.05,270.43,270.05,270.43,13185.0,262.1423,262.5112,262.1423,262.5112,13185.0
2024-05-03 12:20:00,270.47,270.47,270.07,270.09,10823.0,262.55,262.55,262.1617,262.1811,10823.0
2024-05-03 12:25:00,270.07,270.14,269.91,269.95,16052.0,262.1617,262.2297,262.0064,262.0452,16052.0
2024-05-03 12:30:00,269.96,270.13,269.62,269.74,18908.0,262.0549,262.22,261.7249,261.8414,18908.0
2024-05-03 12:35:00,269.71,269.71,268.91,268.98,36715.0,261.8123,261.8123,261.0357,261.1036,36715.0
2024-05-03 12:40:00,269.09,269.29,268.99,269.14,28891.0,261.2104,261.4046,261.1133,261.2589,28891.0
2024-05-03 12:45:00,269.19,269.59,269.14,269.48,18384.0,261.3075,261.6958,261.2589,261.589,18384.0
2024-05-03 12:50:00,269.48,269.57,269.37,269.38,5755.0,261.589,261.6764,261.4822,261.4919,5755.0
2024-05-03 12:55:00,269.41,269.56,269.28,269.56,11081.0,261.521,261.6666,261.3948,261.6666,11081.0
2024-05-03 13:00:00,269.59,269.84,269.47,269.84,7253.0,261.6958,261.9384,261.5793,261.9384,7253.0
2024-05-03 13:05:00,269.8,270.0,269.77,269.96,5950.0,261.8996,262.0938,261.8705,262.0549,5950.0
2024-05-03 13:10:00,269.9,270.08,269.75,270.08,9533.0,261.9967,262.1714,261.8511,262.1714,9533.0
2024-05-03 13:15:00,270.1,270.28,270.04,270.26,3642.0,262.1908,262.3656,262.1326,262.3462,3642.0
2024-05-03 13:20:00,270.23,270.55,270.23,270.51,12095.0,262.317,262.6277,262.317,262.5888,12095.0
2024-05-03 13:25:00,270.47,270.47,270.03,270.23,10295.0,262.55,262.55,262.1229,262.317,10295.0
2024-05-03 13:30:00,270.21,270.39,270.2,270.34,4184.0,262.2976,262.4723,262.2879,262.4238,4184.0
2024-05-03 13:35:00,270.33,270.5,270.27,270.5,4440.0,262.4141,262.5791,262.3559,262.5791,4440.0
2024-05-03 13:40:00,270.45,270.63,270.19,270.26,7758.0,262.5306,262.7053,262.2782,262.3462,7758.0
2024-05-03 13:45:00,270.2,270.35,270.2,270.35,2108.0,262.2879,262.4335,262.2879,262.4335,2108.0
2024-05-03 13:50:00,270.25,270.35,270.18,270.28,5588.0,262.3364,262.4335,262.2685,262.3656,5588.0
2024-05-03 13:55:00,270.3,270.43,270.25,270.32,4878.0,262.385,262.5112,262.3364,262.4044,4878.0
2024-05-03 14:00:00,270.32,270.43,270.27,270.27,6695.0,262.4044,262.5112,262.3559,262.3559,6695.0
2024-05-03 14:05:00,270.3,270.49,270.21,270.43,8010.0,262.385,262.5694,262.2976,262.5112,8010.0
2024-05-03 14:10:00,270.5,270.64,270.47,270.57,5713.0,262.5791,262.715,262.55,262.6471,5713.0
2024-05-03 14:15:00,270.63,270.95,270.63,270.91,8521.0,262.7053,263.0159,262.7053,262.9771,8521.0
2024-05-03 14:20:00,270.85,271.1,270.85,271.05,4048.0,262.9189,263.1616,262.9189,263.113,4048.0
2024-05-03 14:25:00,271.09,271.25,271.03,271.11,7396.0,263.1518,263.3072,263.0936,263.1713,7396.0
2024-05-03 14:30:00,271.12,271.22,271.01,271.11,8795.0,263.181,263.278,263.0742,263.1713,8795.0
2024-05-03 14:35:00,271.22,271.31,271.13,271.13,9498.0,263.278,263.3654,263.1907,263.1907,9498.0
2024-05-03 14:40:00,271.07,271.08,270.9,270.92,6787.0,263.1324,263.1421,262.9674,262.9868,6787.0
2024-05-03 14:45:00,270.91,271.06,270.89,271.01,6402.0,262.9771,263.1227,262.9577,263.0742,6402.0
2024-05-03 14:50:00,271.04,271.05,270.83,270.88,4992.0,263.1033,263.113,262.8995,262.948,4992.0
2024-05-03 14:55:00,270.82,270.92,270.77,270.77,5880.0,262.8898,262.9868,262.8412,262.8412,5880.0
2024-05-03 15:00:00,270.81,270.95,270.73,270.95,8368.0,262.88,263.0159,262.8024,263.0159,8368.0
2024-05-03 15:05:00,270.91,271.04,270.91,270.91,8087.0,262.9771,263.1033,262.9771,262.9771,8087.0
2024-05-03 15:10:00,270.96,271.11,270.95,271.07,7249.0,263.0257,263.1713,263.0159,263.1324,7249.0
2024-05-03 15:15:00,271.0,271.1,270.67,270.67,16478.0,263.0645,263.1616,262.7441,262.7441,16478.0
2024-05-03 15:20:00,270.65,270.76,270.6,270.61,7818.0,262.7247,262.8315,262.6762,262.6859,7818.0
2024-05-03 15:25:00,270.65,271.16,270.58,271.08,10946.0,262.7247,263.2198,262.6568,263.1421,10946.0
2024-05-03 15:30:00,271.02,271.08,270.68,270.75,10988.0,263.0839,263.1421,262.7539,262.8218,10988.0
2024-05-03 15:35:00,270.77,271.03,270.77,270.84,7134.0,262.8412,263.0936,262.8412,262.9092,7134.0
2024-05-03 15:40:00,270.86,270.93,270.69,270.74,14361.0,262.9286,262.9965,262.7636,262.8121,14361.0
2024-05-03 15:45:00,270.72,270.88,270.65,270.65,17815.0,262.7927,262.948,262.7247,262.7247,17815.0
2024-05-03 15:50:00,270.57,270.93,270.57,270.89,25003.0,262.6471,262.9965,262.6471,262.9577,25003.0
2024-05-03 15:55:00,270.86,270.86,270.24,270.36,129862.0,262.9286,262.9286,262.3267,262.4432,129862.0
2024-05-06 09:30:00,271.06,271.06,270.54,270.63,60442.0,263.1227,263.1227,262.618,262.7053,60442.0
2024-05-06 09:35:00,270.54,271.39,270.54,271.09,30740.0,262.618,263.4431,262.618,263.1518,30740.0
2024-05-06 09:40:00,271.09,271.36,271.0,271.0,21309.0,263.1518,263.4139,263.0645,263.0645,21309.0
2024-05-06 09:45:00,271.1,271.16,270.85,271.1,48862.0,263.1616,263.2198,262.9189,263.1616,48862.0
2024-05-06 09:50:00,271.06,271.8,271.06,271.79,9429.0,263.1227,263.8411,263.1227,263.8313,9429.0
2024-05-06 09:55:00,271.75,271.88,271.37,271.37,12934.0,263.7925,263.9187,263.4236,263.4236,12934.0
2024-05-06 10:00:00,271.43,271.61,271.31,271.51,13786.0,263.4819,263.6566,263.3654,263.5595,13786.0
2024-05-06 10:05:00,271.59,271.71,271.38,271.41,50319.0,263.6372,263.7537,263.4334,263.4625,50319.0
2024-05-06 10:10:00,271.4,271.56,271.3,271.37,9892.0,263.4528,263.6081,263.3557,263.4236,9892.0
2024-05-06 10:15:00,271.38,271.43,271.3,271.37,8933.0,263.4334,263.4819,263.3557,263.4236,8933.0
2024-05-06 10:20:00,271.4,271.44,271.17,271.32,18108.0,263.4528,263.4916,263.2295,263.3751,18108.0
2024-05-06 10:25:00,271.31,271.34,271.2,271.25,9363.0,263.3654,263.3945,263.2586,263.3072,9363.0
2024-05-06 10:30:00,271.25,271.32,271.18,271.25,23180.0,263.3072,263.3751,263.2392,263.3072,23180.0
2024-05-06 10:35:00,271.28,271.5,271.25,271.48,13363.0,263.3363,263.5498,263.3072,263.5304,13363.0
2024-05-06 10:40:00,271.47,271.62,271.39,271.56,8848.0,263.5207,263.6663,263.4431,263.6081,8848.0
2024-05-06 10:45:00,271.56,271.65,271.26,271.33,38068.0,263.6081,263.6954,263.3169,263.3848,38068.0
2024-05-06 10:50:00,271.31,271.53,271.29,271.5,19473.0,263.3654,263.579,263.346,263.5498,19473.0
2024-05-06 10:55:00,271.54,271.57,271.41,271.53,18086.0,263.5887,263.6178,263.4625,263.579,18086.0
2024-05-06 11:00:00,271.53,271.55,270.73,270.73,9714.0,263.579,263.5984,262.8024,262.8024,9714.0
2024-05-06 11:05:00,270.82,271.37,270.81,271.35,27952.0,262.8898,263.4236,262.88,263.4042,27952.0
2024-05-06 11:10:00,271.37,271.37,271.08,271.2,24329.0,263.4236,263.4236,263.1421,263.2586,24329.0
2024-05-06 11:15:00,271.2,271.24,271.0,271.05,34375.0,263.2586,263.2975,263.0645,263.113,34375.0
2024-05-06 11:20:00,271.05,271.05,270.69,270.8,13935.0,263.113,263.113,262.7636,262.8703,13935.0
2024-05-06 11:25:00,270.83,271.06,270.76,270.95,9809.0,262.8995,263.1227,262.8315,263.0159,9809.0
2024-05-06 11:30:00,270.96,271.01,270.87,270.95,5230.0,263.0257,263.0742,262.9383,263.0159,5230.0
2024-05-06 11:35:00,270.94,270.95,270.77,270.84,17146.0,263.0062,263.0159,262.8412,262.9092,17146.0
2024-05-06 11:40:00,270.86,270.9,270.75,270.84,8721.0,262.9286,262.9674,262.8218,262.9092,8721.0
2024-05-06 11:45:00,270.78,270.78,270.61,270.74,5370.0,262.8509,262.8509,262.6859,262.8121,5370.0
2024-05-06 11:50:00,270.74,271.0,270.73,270.95,5033.0,262.8121,263.0645,262.8024,263.0159,5033.0
2024-05-06 11:55:00,270.95,271.08,270.84,270.84,18128.0,263.0159,263.1421,262.9092,262.9092,18128.0
2024-05-06 12:00:00,270.85,270.85,270.61,270.66,2453.0,262.9189,262.9189,262.6859,262.7344,2453.0
2024-05-06 12:05:00,270.66,270.66,270.15,270.15,10993.0,262.7344,262.7344,262.2394,262.2394,10993.0
2024-05-06 12:10:00,270.23,270.31,270.19,270.21,12116.0,262.317,262.3947,262.2782,262.2976,12116.0
2024-05-06 12:15:00,270.15,270.2,269.94,269.94,6195.0,262.2394,262.2879,262.0355,262.0355,6195.0
2024-05-06 12:20:00,269.96,270.2,269.91,270.08,5171.0,262.0549,262.2879,262.0064,262.1714,5171.0
2024-05-06 12:25:00,270.11,270.17,270.0,270.16,3283.0,262.2005,262.2588,262.0938,262.2491,3283.0
2024-05-06 12:30:00,270.2,270.3,270.14,270.21,4997.0,262.2879,262.385,262.2297,262.2976,4997.0
2024-05-06 12:35:00,270.24,270.27,270.19,270.21,4539.0,262.3267,262.3559,262.2782,262.2976,4539.0
2024-05-06 12:40:00,270.27,270.31,270.14,270.26,14455.0,262.3559,262.3947,262.2297,262.3462,14455.0
2024-05-06 12:45:00,270.27,270.35,270.06,270.07,11293.0,262.3559,262.4335,262.152,262.1617,11293.0
2024-05-06 12:50:00,270.06,270.07,269.69,269.76,10228.0,262.152,262.1617,261.7928,261.8608,10228.0
2024-05-06 12:55:00,269.74,269.77,269.5,269.67,9839.0,261.8414,261.8705,261.6084,261.7734,9839.0
2024-05-06 13:00:00,269.71,269.95,269.65,269.84,4500.0,261.8123,262.0452,261.754,261.9384,4500.0
2024-05-06 13:05:00,269.77,269.87,269.73,269.81,4797.0,261.8705,261.9676,261.8317,261.9093,4797.0
2024-05-06 13:10:00,269.75,269.8,269.66,269.66,4416.0,261.8511,261.8996,261.7637,261.7637,4416.0
2024-05-06 13:15:00,269.71,269.79,269.67,269.69,6758.0,261.8123,261.8899,261.7734,261.7928,6758.0
2024-05-06 13:20:00,269.7,269.72,269.62,269.67,4132.0,261.8025,261.822,261.7249,261.7734,4132.0
2024-05-06 13:25:00,269.72,270.05,269.66,270.05,15605.0,261.822,262.1423,261.7637,262.1423,15605.0
2024-05-06 13:30:00,270.05,270.37,270.04,270.33,9028.0,262.1423,262.4529,262.1326,262.4141,9028.0
2024-05-06 13:35:00,270.37,270.57,270.37,270.57,7637.0,262.4529,262.6471,262.4529,262.6471,7637.0
2024-05-06 13:40:00,270.57,270.58,270.27,270.28,8481.0,262.6471,262.6568,262.3559,262.3656,8481.0
2024-05-06 13:45:00,270.32,270.43,270.29,270.3,9185.0,262.4044,262.5112,262.3753,262.385,9185.0
2024-05-06 13:50:00,270.29,270.41,270.28,270.35,3422.0,262.3753,262.4918,262.3656,262.4335,3422.0
2024-05-06 13:55:00,270.38,270.38,270.14,270.14,4922.0,262.4626,262.4626,262.2297,262.2297,4922.0
2024-05-06 14:00:00,270.14,270.19,269.96,270.05,10252.0,262.2297,262.2782,262.0549,262.1423,10252.0
2024-05-06 14:05:00,270.01,270.06,269.88,269.94,5277.0,262.1035,262.152,261.9773,262.0355,5277.0
2024-05-06 14:10:00,269.98,270.23,269.95,270.07,12123.0,262.0743,262.317,262.0452,262.1617,12123.0
2024-05-06 14:15:00,270.1,270.19,270.07,270.11,5310.0,262.1908,262.2782,262.1617,262.2005,5310.0
2024-05-06 14:20:00,270.15,270.15,269.99,270.09,11312.0,262.2394,262.2394,262.0841,262.1811,11312.0
2024-05-06 14:25:00,270.14,270.24,270.07,270.19,5467.0,262.2297,262.3267,262.1617,262.2782,5467.0
2024-05-06 14:30:00,270.19,270.26,270.07,270.24,7194.0,262.2782,262.3462,262.1617,262.3267,7194.0
2024-05-06 14:35:00,270.2,270.2,269.97,270.08,7406.0,262.2879,262.2879,262.0646,262.1714,7406.0
2024-05-06 14:40:00,270.06,270.16,270.04,270.16,4313.0,262.152,262.2491,262.1326,262.2491,4313.0
2024-05-06 14:45:00,270.12,270.15,270.04,270.07,5097.0,262.2102,262.2394,262.1326,262.1617,5097.0
2024-05-06 14:50:00,270.11,270.11,269.9,269.92,17585.0,262.2005,262.2005,261.9967,262.0161,17585.0
2024-05-06 14:55:00,269.91,270.04,269.91,269.98,17627.0,262.0064,262.1326,262.0064,262.0743,17627.0
2024-05-06 15:00:00,269.94,270.14,269.88,270.13,8064.0,262.0355,262.2297,261.9773,262.22,8064.0
2024-05-06 15:05:00,270.09,270.18,270.02,270.1,26600.0,262.1811,262.2685,262.1132,262.1908,26600.0
2024-05-06 15:10:00,270.12,270.13,269.77,269.8,17370.0,262.2102,262.22,261.8705,261.8996,17370.0
2024-05-06 15:15:00,269.78,269.82,269.65,269.68,32622.0,261.8802,261.919,261.754,261.7831,32622.0
2024-05-06 15:20:00,269.69,269.77,269.65,269.7,17449.0,261.7928,261.8705,261.754,261.8025,17449.0
2024-05-06 15:25:00,269.69,269.73,269.49,269.63,8557.0,261.7928,261.8317,261.5987,261.7346,8557.0
2024-05-06 15:30:00,269.68,269.68,269.48,269.57,12494.0,261.7831,261.7831,261.589,261.6764,12494.0
2024-05-06 15:35:00,269.53,269.78,269.51,269.54,18890.0,261.6375,261.8802,261.6181,261.6472,18890.0
2024-05-06 15:40:00,269.54,269.55,269.25,269.25,11563.0,261.6472,261.6569,261.3657,261.3657,11563.0
2024-05-06 15:45:00,269.23,269.34,269.11,269.31,17495.0,261.3463,261.4531,261.2298,261.424,17495.0
2024-05-06 15:50:00,269.36,269.39,269.06,269.12,32250.0,261.4725,261.5016,261.1813,261.2395,32250.0
2024-05-06 15:55:00,269.17,269.37,269.04,269.36,139484.0,261.2881,261.4822,261.1619,261.4725,139484.0
2024-05-07 09:30:00,270.04,270.55,269.23,270.38,77336.0,262.1326,262.6277,261.3463,262.4626,77336.0
2024-05-07 09:35:00,270.42,270.48,269.87,270.12,29911.0,262.5015,262.5597,261.9676,262.2102,29911.0
2024-05-07 09:40:00,270.22,270.46,270.11,270.11,18214.0,262.3073,262.5403,262.2005,262.2005,18214.0
2024-05-07 09:45:00,270.11,270.39,270.03,270.27,21247.0,262.2005,262.4723,262.1229,262.3559,21247.0
2024-05-07 09:50:00,270.38,270.67,270.32,270.56,9466.0,262.4626,262.7441,262.4044,262.6374,9466.0
2024-05-07 09:55:00,270.52,270.55,270.05,270.07,11362.0,262.5985,262.6277,262.1423,262.1617,11362.0
2024-05-07 10:00:00,270.1,270.21,269.84,269.84,13838.0,262.1908,262.2976,261.9384,261.9384,13838.0
2024-05-07 10:05:00,269.81,269.96,269.76,269.82,22969.0,261.9093,262.0549,261.8608,261.919,22969.0
2024-05-07 10:10:00,269.78,269.78,269.35,269.37,8885.0,261.8802,261.8802,261.4628,261.4822,8885.0
2024-05-07 10:15:00,269.36,269.52,269.14,269.47,9995.0,261.4725,261.6278,261.2589,261.5793,9995.0
2024-05-07 10:20:00,269.55,269.59,269.17,269.17,14411.0,261.6569,261.6958,261.2881,261.2881,14411.0
2024-05-07 10:25:00,269.23,269.27,269.11,269.14,14581.0,261.3463,261.3851,261.2298,261.2589,14581.0
2024-05-07 10:30:00,269.15,269.19,268.87,269.18,20250.0,261.2687,261.3075,260.9969,261.2978,20250.0
2024-05-07 10:35:00,269.19,269.59,269.11,269.5,12540.0,261.3075,261.6958,261.2298,261.6084,12540.0
2024-05-07 10:40:00,269.49,269.49,269.26,269.29,9352.0,261.5987,261.5987,261.3754,261.4046,9352.0
2024-05-07 10:45:00,269.22,269.44,269.22,269.35,11083.0,261.3366,261.5502,261.3366,261.4628,11083.0
2024-05-07 10:50:00,269.3,269.34,268.93,269.32,17513.0,261.4143,261.4531,261.0551,261.4337,17513.0
2024-05-07 10:55:00,269.28,269.32,269.08,269.1,9987.0,261.3948,261.4337,261.2007,261.2201,9987.0
2024-05-07 11:00:00,269.11,269.25,269.04,269.07,11297.0,261.2298,261.3657,261.1619,261.191,11297.0
2024-05-07 11:05:00,269.14,269.22,269.04,269.06,14103.0,261.2589,261.3366,261.1619,261.1813,14103.0
2024-05-07 11:10:00,269.06,269.11,268.9,268.94,18568.0,261.1813,261.2298,261.026,261.0648,18568.0
2024-05-07 11:15:00,268.96,269.09,268.91,268.93,13261.0,261.0842,261.2104,261.0357,261.0551,13261.0
2024-05-07 11:20:00,268.94,269.02,268.87,268.96,8332.0,261.0648,261.1425,260.9969,261.0842,8332.0
2024-05-07 11:25:00,268.99,268.99,268.65,268.91,10415.0,261.1133,261.1133,260.7833,261.0357,10415.0
2024-05-07 11:30:00,268.91,269.28,268.89,269.23,14857.0,261.0357,261.3948,261.0163,261.3463,14857.0
2024-05-07 11:35:00,269.22,269.26,268.75,268.79,5357.0,261.3366,261.3754,260.8804,260.9192,5357.0
2024-05-07 11:40:00,268.75,268.87,268.7,268.77,14602.0,260.8804,260.9969,260.8318,260.8998,14602.0
2024-05-07 11:45:00,268.81,268.88,268.58,268.62,9501.0,260.9386,261.0066,260.7153,260.7542,9501.0
2024-05-07 11:50:00,268.64,268.73,268.56,268.56,10834.0,260.7736,260.861,260.6959,260.6959,10834.0
2024-05-07 11:55:00,268.6,268.63,268.31,268.34,17735.0,260.7348,260.7639,260.4533,260.4824,17735.0
2024-05-07 12:00:00,268.34,268.59,268.22,268.58,13940.0,260.4824,260.7251,260.3659,260.7153,13940.0
2024-05-07 12:05:00,268.51,268.53,268.28,268.29,5310.0,260.6474,260.6668,260.4241,260.4338,5310.0
2024-05-07 12:10:00,268.28,268.49,268.19,268.26,20772.0,260.4241,260.628,260.3368,260.4047,20772.0
2024-05-07 12:15:00,268.24,268.47,268.17,268.47,15641.0,260.3853,260.6086,260.3174,260.6086,15641.0
2024-05-07 12:20:00,268.48,268.65,268.46,268.56,13467.0,260.6183,260.7833,260.5989,260.6959,13467.0
2024-05-07 12:25:00,268.59,268.6,268.49,268.52,8501.0,260.7251,260.7348,260.628,260.6571,8501.0
2024-05-07 12:30:00,268.53,268.78,268.46,268.69,10679.0,260.6668,260.9095,260.5989,260.8221,10679.0
2024-05-07 12:35:00,268.7,269.05,268.69,268.96,12034.0,260.8318,261.1716,260.8221,261.0842,12034.0
2024-05-07 12:40:00,268.99,269.07,268.73,268.73,12516.0,261.1133,261.191,260.861,260.861,12516.0
2024-05-07 12:45:00,268.64,268.73,268.45,268.54,11137.0,260.7736,260.861,260.5892,260.6765,11137.0
2024-05-07 12:50:00,268.51,268.51,268.37,268.41,7270.0,260.6474,260.6474,260.5115,260.5503,7270.0
2024-05-07 12:55:00,268.4,268.52,268.39,268.5,5567.0,260.5406,260.6571,260.5309,260.6377,5567.0
2024-05-07 13:00:00,268.52,268.77,268.52,268.73,8027.0,260.6571,260.8998,260.6571,260.861,8027.0
2024-05-07 13:05:00,268.75,268.75,268.5,268.5,4195.0,260.8804,260.8804,260.6377,260.6377,4195.0
2024-05-07 13:10:00,268.46,268.48,268.3,268.3,7349.0,260.5989,260.6183,260.4435,260.4435,7349.0
2024-05-07 13:15:00,268.35,268.44,268.33,268.44,7496.0,260.4921,260.5794,260.4727,260.5794,7496.0
2024-05-07 13:20:00,268.45,268.59,268.45,268.48,12129.0,260.5892,260.7251,260.5892,260.6183,12129.0
2024-05-07 13:25:00,268.5,268.59,268.42,268.57,4415.0,260.6377,260.7251,260.56,260.7056,4415.0
2024-05-07 13:30:00,268.61,268.63,268.34,268.34,9195.0,260.7445,260.7639,260.4824,260.4824,9195.0
2024-05-07 13:35:00,268.35,268.4,268.2,268.2,9250.0,260.4921,260.5406,260.3465,260.3465,9250.0
2024-05-07 13:40:00,268.18,268.2,267.88,267.9,15329.0,260.3271,260.3465,260.0358,260.0553,15329.0
2024-05-07 13:45:00,267.9,268.04,267.89,267.97,6877.0,260.0553,260.1912,260.0455,260.1232,6877.0
2024-05-07 13:50:00,267.91,268.04,267.81,267.85,5631.0,260.065,260.1912,259.9679,260.0067,5631.0
2024-05-07 13:55:00,267.86,267.9,267.57,267.63,27577.0,260.0164,260.0553,259.7349,259.7932,27577.0
2024-05-07 14:00:00,267.64,267.84,267.63,267.69,13850.0,259.8029,259.997,259.7932,259.8514,13850.0
2024-05-07 14:05:00,267.73,267.79,267.41,267.47,13681.0,259.8902,259.9485,259.5796,259.6378,13681.0
2024-05-07 14:10:00,267.47,267.52,267.39,267.44,13615.0,259.6378,259.6864,259.5602,259.6087,13615.0
2024-05-07 14:15:00,267.44,267.58,267.44,267.55,19938.0,259.6087,259.7446,259.6087,259.7155,19938.0
2024-05-07 14:20:00,267.56,267.68,267.39,267.5,24239.0,259.7252,259.8417,259.5602,259.667,24239.0
2024-05-07 14:25:00,267.53,267.58,267.41,267.45,18354.0,259.6961,259.7446,259.5796,259.6184,18354.0
2024-05-07 14:30:00,267.44,267.45,267.28,267.31,8320.0,259.6087,259.6184,259.4534,259.4825,8320.0
2024-05-07 14:35:00,267.3,267.32,267.15,267.18,10576.0,259.4728,259.4922,259.3272,259.3563,10576.0
2024-05-07 14:40:00,267.2,267.43,267.19,267.37,22942.0,259.3758,259.599,259.366,259.5408,22942.0
2024-05-07 14:45:00,267.37,267.58,267.37,267.48,13443.0,259.5408,259.7446,259.5408,259.6476,13443.0
2024-05-07 14:50:00,267.51,267.51,267.41,267.42,10126.0,259.6767,259.6767,259.5796,259.5893,10126.0
2024-05-07 14:55:00,267.37,267.57,267.37,267.56,10567.0,259.5408,259.7349,259.5408,259.7252,10567.0
2024-05-07 15:00:00,267.58,267.59,267.34,267.45,11965.0,259.7446,259.7543,259.5117,259.6184,11965.0
2024-05-07 15:05:00,267.49,267.57,267.39,267.51,12664.0,259.6573,259.7349,259.5602,259.6767,12664.0
2024-05-07 15:10:00,267.49,267.61,267.35,267.42,9063.0,259.6573,259.7737,259.5214,259.5893,9063.0
2024-05-07 15:15:00,267.44,267.8,267.41,267.79,198630.0,259.6087,259.9582,259.5796,259.9485,198630.0
2024-05-07 15:20:00,267.79,267.97,267.69,267.88,14185.0,259.9485,260.1232,259.8514,260.0358,14185.0
2024-05-07 15:25:00,267.88,267.96,267.72,267.84,12837.0,260.0358,260.1135,259.8805,259.997,12837.0
2024-05-07 15:30:00,267.87,267.97,267.71,267.8,14867.0,260.0261,260.1232,259.8708,259.9582,14867.0
2024-05-07 15:35:00,267.75,267.9,267.71,267.82,17575.0,259.9096,260.0553,259.8708,259.9776,17575.0
2024-05-07 15:40:00,267.83,267.83,267.54,267.66,38865.0,259.9873,259.9873,259.7058,259.8223,38865.0
2024-05-07 15:45:00,267.67,267.82,267.5,267.81,27028.0,259.832,259.9776,259.667,259.9679,27028.0
2024-05-07 15:50:00,267.78,267.99,267.78,267.94,45504.0,259.9388,260.1426,259.9388,260.0941,45504.0
2024-05-07 15:55:00,267.95,268.13,266.99,267.05,354755.0,260.1038,260.2785,259.1719,259.2301,354755.0
2024-05-08 09:30:00,267.5,267.86,266.8,267.21,147810.0,259.667,260.0164,258.9875,259.3855,147810.0
2024-05-08 09:35:00,267.21,267.66,267.1,267.2,139527.0,259.3855,259.8223,259.2787,259.3758,139527.0
2024-05-08 09:40:00,267.19,267.24,266.8,267.04,21760.0,259.366,259.4146,258.9875,259.2204,21760.0
2024-05-08 09:45:00,266.99,267.04,266.06,266.31,22487.0,259.1719,259.2204,258.2691,258.5118,22487.0
2024-05-08 09:50:00,266.26,266.76,266.08,266.7,84670.0,258.4633,258.9486,258.2886,258.8904,84670.0
2024-05-08 09:55:00,266.73,266.79,266.48,266.63,20290.0,258.9195,258.9778,258.6768,258.8224,20290.0
2024-05-08 10:00:00,266.63,267.24,266.62,267.06,36782.0,258.8224,259.4146,258.8127,259.2399,36782.0
2024-05-08 10:05:00,267.13,268.39,267.12,268.39,37298.0,259.3078,260.5309,259.2981,260.5309,37298.0
2024-05-08 10:10:00,268.34,268.74,268.23,268.37,48639.0,260.4824,260.8707,260.3756,260.5115,48639.0
2024-05-08 10:15:00,268.36,268.4,267.45,267.55,28828.0,260.5018,260.5406,259.6184,259.7155,28828.0
2024-05-08 10:20:00,267.57,267.6,267.05,267.34,32410.0,259.7349,259.764,259.2301,259.5117,32410.0
2024-05-08 10:25:00,267.28,267.36,267.04,267.31,11062.0,259.4534,259.5311,259.2204,259.4825,11062.0
2024-05-08 10:30:00,267.35,267.49,267.26,267.32,13660.0,259.5214,259.6573,259.434,259.4922,13660.0
2024-05-08 10:35:00,267.37,267.4,267.04,267.07,11897.0,259.5408,259.5699,259.2204,259.2496,11897.0
2024-05-08 10:40:00,267.04,267.4,267.02,267.18,15478.0,259.2204,259.5699,259.201,259.3563,15478.0
2024-05-08 10:45:00,267.18,267.75,267.15,267.62,34085.0,259.3563,259.9096,259.3272,259.7835,34085.0
2024-05-08 10:50:00,267.63,267.91,267.62,267.66,14500.0,259.7932,260.065,259.7835,259.8223,14500.0
2024-05-08 10:55:00,267.7,267.7,267.38,267.46,19998.0,259.8611,259.8611,259.5505,259.6281,19998.0
2024-05-08 11:00:00,267.43,267.56,267.26,267.48,24105.0,259.599,259.7252,259.434,259.6476,24105.0
2024-05-08 11:05:00,267.47,267.68,267.46,267.48,10593.0,259.6378,259.8417,259.6281,259.6476,10593.0
2024-05-08 11:10:00,267.43,267.63,267.43,267.63,18814.0,259.599,259.7932,259.599,259.7932,18814.0
2024-05-08 11:15:00,267.57,267.74,267.47,267.58,15577.0,259.7349,259.8999,259.6378,259.7446,15577.0
2024-05-08 11:20:00,267.62,267.87,267.58,267.84,8301.0,259.7835,260.0261,259.7446,259.997,8301.0
2024-05-08 11:25:00,267.89,268.18,267.85,268.14,11849.0,260.0455,260.3271,260.0067,260.2882,11849.0
2024-05-08 11:30:00,268.18,268.47,268.18,268.31,15882.0,260.3271,260.6086,260.3271,260.4533,15882.0
2024-05-08 11:35:00,268.29,268.54,268.25,268.5,23543.0,260.4338,260.6765,260.395,260.6377,23543.0
2024-05-08 11:40:00,268.49,268.55,268.33,268.42,29180.0,260.628,260.6862,260.4727,260.56,29180.0
2024-05-08 11:45:00,268.42,268.73,268.41,268.48,19168.0,260.56,260.861,260.5503,260.6183,19168.0
2024-05-08 11:50:00,268.41,268.46,268.0,268.0,14928.0,260.5503,260.5989,260.1523,260.1523,14928.0
2024-05-08 11:55:00,268.03,268.06,267.58,267.59,10412.0,260.1814,260.2106,259.7446,259.7543,10412.0
2024-05-08 12:00:00,267.64,267.81,267.57,267.67,12226.0,259.8029,259.9679,259.7349,259.832,12226.0
2024-05-08 12:05:00,267.72,267.75,267.49,267.63,12343.0,259.8805,259.9096,259.6573,259.7932,12343.0
2024-05-08 12:10:00,267.63,267.86,267.61,267.84,9857.0,259.7932,260.0164,259.7737,259.997,9857.0
2024-05-08 12:15:00,267.86,268.0,267.83,268.0,6454.0,260.0164,260.1523,259.9873,260.1523,6454.0
2024-05-08 12:20:00,268.03,268.11,267.99,268.11,7277.0,260.1814,260.2591,260.1426,260.2591,7277.0
2024-05-08 12:25:00,268.11,268.16,268.01,268.11,10508.0,260.2591,260.3076,260.162,260.2591,10508.0
2024-05-08 12:30:00,268.12,268.15,267.94,267.95,11742.0,260.2688,260.2979,260.0941,260.1038,11742.0
2024-05-08 12:35:00,267.92,268.12,267.88,268.11,11153.0,260.0747,260.2688,260.0358,260.2591,11153.0
2024-05-08 12:40:00,268.11,268.25,268.1,268.23,9077.0,260.2591,260.395,260.2494,260.3756,9077.0
2024-05-08 12:45:00,268.21,268.4,268.21,268.27,9160.0,260.3562,260.5406,260.3562,260.4144,9160.0
2024-05-08 12:50:00,268.2,268.2,268.07,268.07,5357.0,260.3465,260.3465,260.2203,260.2203,5357.0
2024-05-08 12:55:00,268.07,268.17,268.06,268.12,8121.0,260.2203,260.3174,260.2106,260.2688,8121.0
2024-05-08 13:00:00,268.12,268.12,267.98,268.11,8713.0,260.2688,260.2688,260.1329,260.2591,8713.0
2024-05-08 13:05:00,268.09,268.22,268.09,268.18,6460.0,260.2397,260.3659,260.2397,260.3271,6460.0
2024-05-08 13:10:00,268.18,268.18,268.08,268.13,6679.0,260.3271,260.3271,260.23,260.2785,6679.0
2024-05-08 13:15:00,268.12,268.28,268.09,268.18,13856.0,260.2688,260.4241,260.2397,260.3271,13856.0
2024-05-08 13:20:00,268.16,268.36,268.13,268.28,10499.0,260.3076,260.5018,260.2785,260.4241,10499.0
2024-05-08 13:25:00,268.31,268.34,268.25,268.34,10829.0,260.4533,260.4824,260.395,260.4824,10829.0
2024-05-08 13:30:00,268.33,268.47,268.25,268.43,12638.0,260.4727,260.6086,260.395,260.5697,12638.0
2024-05-08 13:35:00,268.4,268.56,268.31,268.31,17554.0,260.5406,260.6959,260.4533,260.4533,17554.0
2024-05-08 13:40:00,268.31,268.57,268.27,268.56,15982.0,260.4533,260.7056,260.4144,260.6959,15982.0
2024-05-08 13:45:00,268.55,268.68,268.47,268.56,9700.0,260.6862,260.8124,260.6086,260.6959,9700.0
2024-05-08 13:50:00,268.56,268.87,268.53,268.86,15767.0,260.6959,260.9969,260.6668,260.9871,15767.0
2024-05-08 13:55:00,268.88,268.93,268.79,268.79,13547.0,261.0066,261.0551,260.9192,260.9192,13547.0
2024-05-08 14:00:00,268.77,268.84,268.68,268.75,12394.0,260.8998,260.9677,260.8124,260.8804,12394.0
2024-05-08 14:05:00,268.74,268.76,268.51,268.61,15492.0,260.8707,260.8901,260.6474,260.7445,15492.0
2024-05-08 14:10:00,268.6,268.61,268.43,268.45,13893.0,260.7348,260.7445,260.5697,260.5892,13893.0
2024-05-08 14:15:00,268.43,268.52,268.38,268.43,14404.0,260.5697,260.6571,260.5212,260.5697,14404.0
2024-05-08 14:20:00,268.43,268.46,268.2,268.23,18125.0,260.5697,260.5989,260.3465,260.3756,18125.0
2024-05-08 14:25:00,268.21,268.25,268.04,268.25,35913.0,260.3562,260.395,260.1912,260.395,35913.0
2024-05-08 14:30:00,268.22,268.34,268.12,268.28,21000.0,260.3659,260.4824,260.2688,260.4241,21000.0
2024-05-08 14:35:00,268.27,268.27,268.09,268.2,17310.0,260.4144,260.4144,260.2397,260.3465,17310.0
2024-05-08 14:40:00,268.2,268.23,268.12,268.16,15227.0,260.3465,260.3756,260.2688,260.3076,15227.0
2024-05-08 14:45:00,268.16,268.27,268.1,268.15,17585.0,260.3076,260.4144,260.2494,260.2979,17585.0
2024-05-08 14:50:00,268.13,268.24,268.09,268.16,20932.0,260.2785,260.3853,260.2397,260.3076,20932.0
2024-05-08 14:55:00,268.15,268.15,268.03,268.09,24048.0,260.2979,260.2979,260.1814,260.2397,24048.0
2024-05-08 15:00:00,268.09,268.12,268.02,268.1,21668.0,260.2397,260.2688,260.1717,260.2494,21668.0
2024-05-08 15:05:00,268.09,268.15,267.98,268.15,24976.0,260.2397,260.2979,260.1329,260.2979,24976.0
2024-05-08 15:10:00,268.15,268.16,268.01,268.12,19015.0,260.2979,260.3076,260.162,260.2688,19015.0
2024-05-08 15:15:00,268.12,268.14,268.01,268.01,16701.0,260.2688,260.2882,260.162,260.162,16701.0
2024-05-08 15:20:00,268.0,268.16,267.97,268.07,16137.0,260.1523,260.3076,260.1232,260.2203,16137.0
2024-05-08 15:25:00,268.05,268.06,267.95,268.0,17228.0,260.2009,260.2106,260.1038,260.1523,17228.0
2024-05-08 15:30:00,268.01,268.17,267.95,268.16,25894.0,260.162,260.3174,260.1038,260.3076,25894.0
2024-05-08 15:35:00,268.15,268.41,268.12,268.38,23122.0,260.2979,260.5503,260.2688,260.5212,23122.0
2024-05-08 15:40:00,268.36,268.37,268.25,268.27,27676.0,260.5018,260.5115,260.395,260.4144,27676.0
2024-05-08 15:45:00,268.27,268.52,268.18,268.47,37332.0,260.4144,260.6571,260.3271,260.6086,37332.0
2024-05-08 15:50:00,268.45,268.64,268.36,268.49,54710.0,260.5892,260.7736,260.5018,260.628,54710.0
2024-05-08 15:55:00,268.47,268.61,268.27,268.49,113478.0,260.6086,260.7445,260.4144,260.628,113478.0
2024-05-09 09:30:00,268.46,268.48,267.81,267.95,39312.0,260.5989,260.6183,259.9679,260.1038,39312.0
2024-05-09 09:35:00,267.79,267.79,267.09,267.34,31926.0,259.9485,259.9485,259.269,259.5117,31926.0
2024-05-09 09:40:00,267.26,268.0,267.26,267.87,29167.0,259.434,260.1523,259.434,260.0261,29167.0
2024-05-09 09:45:00,267.8,268.0,267.77,267.93,26671.0,259.9582,260.1523,259.9291,260.0844,26671.0
2024-05-09 09:50:00,267.94,268.01,267.67,267.83,21809.0,260.0941,260.162,259.832,259.9873,21809.0
2024-05-09 09:55:00,267.74,267.76,267.44,267.47,21421.0,259.8999,259.9194,259.6087,259.6378,21421.0
2024-05-09 10:00:00,267.49,268.01,267.46,267.8,36694.0,259.6573,260.162,259.6281,259.9582,36694.0
2024-05-09 10:05:00,267.81,268.01,267.72,267.79,20848.0,259.9679,260.162,259.8805,259.9485,20848.0
2024-05-09 10:10:00,267.75,268.01,267.74,267.97,39353.0,259.9096,260.162,259.8999,260.1232,39353.0
2024-05-09 10:15:00,267.99,268.33,267.97,268.24,62838.0,260.1426,260.4727,260.1232,260.3853,62838.0
2024-05-09 10:20:00,268.22,268.44,268.03,268.36,48600.0,260.3659,260.5794,260.1814,260.5018,48600.0
2024-05-09 10:25:00,268.4,268.42,268.05,268.08,19847.0,260.5406,260.56,260.2009,260.23,19847.0
2024-05-09 10:30:00,268.05,268.3,268.0,268.0,17971.0,260.2009,260.4435,260.1523,260.1523,17971.0
2024-05-09 10:35:00,268.02,268.44,268.02,268.3,43600.0,260.1717,260.5794,260.1717,260.4435,43600.0
2024-05-09 10:40:00,268.28,268.41,268.12,268.19,31662.0,260.4241,260.5503,260.2688,260.3368,31662.0
2024-05-09 10:45:00,268.19,268.27,267.91,267.91,31597.0,260.3368,260.4144,260.065,260.065,31597.0
2024-05-09 10:50:00,267.93,268.23,267.81,268.11,16468.0,260.0844,260.3756,259.9679,260.2591,16468.0
2024-05-09 10:55:00,268.06,268.07,267.79,267.88,38816.0,260.2106,260.2203,259.9485,260.0358,38816.0
2024-05-09 11:00:00,267.83,267.93,267.54,267.73,24769.0,259.9873,260.0844,259.7058,259.8902,24769.0
2024-05-09 11:05:00,267.72,267.95,267.61,267.69,13405.0,259.8805,260.1038,259.7737,259.8514,13405.0
2024-05-09 11:10:00,267.69,267.73,267.52,267.69,26439.0,259.8514,259.8902,259.6864,259.8514,26439.0
2024-05-09 11:15:00,267.7,268.0,267.61,267.95,15728.0,259.8611,260.1523,259.7737,260.1038,15728.0
2024-05-09 11:20:00,267.97,268.05,267.9,268.0,22680.0,260.1232,260.2009,260.0553,260.1523,22680.0
2024-05-09 11:25:00,268.01,268.03,267.83,267.97,10844.0,260.162,260.1814,259.9873,260.1232,10844.0
2024-05-09 11:30:00,267.95,268.18,267.95,268.0,21157.0,260.1038,260.3271,260.1038,260.1523,21157.0
2024-05-09 11:35:00,268.0,268.0,267.83,267.87,6790.0,260.1523,260.1523,259.9873,260.0261,6790.0
2024-05-09 11:40:00,267.87,267.87,267.58,267.63,15085.0,260.0261,260.0261,259.7446,259.7932,15085.0
2024-05-09 11:45:00,267.6,267.75,267.53,267.68,8499.0,259.764,259.9096,259.6961,259.8417,8499.0
2024-05-09 11:50:00,267.68,267.69,267.52,267.56,8280.0,259.8417,259.8514,259.6864,259.7252,8280.0
2024-05-09 11:55:00,267.56,267.56,267.4,267.48,9511.0,259.7252,259.7252,259.5699,259.6476,9511.0
2024-05-09 12:00:00,267.48,267.48,267.34,267.42,5904.0,259.6476,259.6476,259.5117,259.5893,5904.0
2024-05-09 12:05:00,267.41,267.41,267.28,267.28,26648.0,259.5796,259.5796,259.4534,259.4534,26648.0
2024-05-09 12:10:00,267.29,267.34,267.17,267.32,11232.0,259.4631,259.5117,259.3466,259.4922,11232.0
2024-05-09 12:15:00,267.31,267.38,267.15,267.28,8294.0,259.4825,259.5505,259.3272,259.4534,8294.0
2024-05-09 12:20:00,267.29,267.37,267.15,267.16,11051.0,259.4631,259.5408,259.3272,259.3369,11051.0
2024-05-09 12:25:00,267.15,267.15,267.02,267.09,8855.0,259.3272,259.3272,259.201,259.269,8855.0
2024-05-09 12:30:00,267.09,267.28,267.06,267.25,15495.0,259.269,259.4534,259.2399,259.4243,15495.0
2024-05-09 12:35:00,267.29,267.6,267.26,267.59,6730.0,259.4631,259.764,259.434,259.7543,6730.0
2024-05-09 12:40:00,267.6,267.68,267.5,267.61,13619.0,259.764,259.8417,259.667,259.7737,13619.0
2024-05-09 12:45:00,267.61,267.66,267.58,267.66,8151.0,259.7737,259.8223,259.7446,259.8223,8151.0
2024-05-09 12:50:00,267.66,267.7,267.47,267.5,11158.0,259.8223,259.8611,259.6378,259.667,11158.0
2024-05-09 12:55:00,267.51,267.54,267.34,267.46,12303.0,259.6767,259.7058,259.5117,259.6281,12303.0
2024-05-09 13:00:00,267.45,267.71,267.42,267.64,9870.0,259.6184,259.8708,259.5893,259.8029,9870.0
2024-05-09 13:05:00,267.63,267.66,267.4,267.44,4822.0,259.7932,259.8223,259.5699,259.6087,4822.0
2024-05-09 13:10:00,267.41,267.51,267.38,267.43,11862.0,259.5796,259.6767,259.5505,259.599,11862.0
2024-05-09 13:15:00,267.41,267.54,267.41,267.45,16280.0,259.5796,259.7058,259.5796,259.6184,16280.0
2024-05-09 13:20:00,267.46,267.54,267.29,267.33,14474.0,259.6281,259.7058,259.4631,259.5019,14474.0
2024-05-09 13:25:00,267.33,267.4,267.29,267.38,13000.0,259.5019,259.5699,259.4631,259.5505,13000.0
2024-05-09 13:30:00,267.39,267.69,267.36,267.68,21201.0,259.5602,259.8514,259.5311,259.8417,21201.0
2024-05-09 13:35:00,267.65,267.77,267.54,267.69,19732.0,259.8126,259.9291,259.7058,259.8514,19732.0
2024-05-09 13:40:00,267.68,267.8,267.55,267.69,16575.0,259.8417,259.9582,259.7155,259.8514,16575.0
2024-05-09 13:45:00,267.71,267.79,267.68,267.74,13705.0,259.8708,259.9485,259.8417,259.8999,13705.0
2024-05-09 13:50:00,267.7,267.72,267.55,267.72,10559.0,259.8611,259.8805,259.7155,259.8805,10559.0
2024-05-09 13:55:00,267.7,267.73,267.66,267.68,9412.0,259.8611,259.8902,259.8223,259.8417,9412.0
2024-05-09 14:00:00,267.67,267.7,267.58,267.67,12262.0,259.832,259.8611,259.7446,259.832,12262.0
2024-05-09 14:05:00,267.67,267.73,267.51,267.51,9636.0,259.832,259.8902,259.6767,259.6767,9636.0
2024-05-09 14:10:00,267.48,267.53,267.39,267.44,16757.0,259.6476,259.6961,259.5602,259.6087,16757.0
2024-05-09 14:15:00,267.45,267.78,267.45,267.74,10159.0,259.6184,259.9388,259.6184,259.8999,10159.0
2024-05-09 14:20:00,267.7,267.72,267.58,267.68,7602.0,259.8611,259.8805,259.7446,259.8417,7602.0
2024-05-09 14:25:00,267.66,267.7,267.59,267.62,10089.0,259.8223,259.8611,259.7543,259.7835,10089.0
2024-05-09 14:30:00,267.64,267.67,267.59,267.63,9235.0,259.8029,259.832,259.7543,259.7932,9235.0
2024-05-09 14:35:00,267.6,267.76,267.59,267.71,11057.0,259.764,259.9194,259.7543,259.8708,11057.0
2024-05-09 14:40:00,267.69,267.75,267.63,267.68,9258.0,259.8514,259.9096,259.7932,259.8417,9258.0
2024-05-09 14:45:00,267.66,267.69,267.52,267.59,11161.0,259.8223,259.8514,259.6864,259.7543,11161.0
2024-05-09 14:50:00,267.59,267.76,267.59,267.65,7832.0,259.7543,259.9194,259.7543,259.8126,7832.0
2024-05-09 14:55:00,267.68,267.76,267.65,267.68,17096.0,259.8417,259.9194,259.8126,259.8417,17096.0
2024-05-09 15:00:00,267.7,267.8,267.69,267.77,13185.0,259.8611,259.9582,259.8514,259.9291,13185.0
2024-05-09 15:05:00,267.77,267.84,267.66,267.66,10073.0,259.9291,259.997,259.8223,259.8223,10073.0
2024-05-09 15:10:00,267.69,267.73,267.57,267.68,12368.0,259.8514,259.8902,259.7349,259.8417,12368.0
2024-05-09 15:15:00,267.66,267.7,267.57,267.63,15748.0,259.8223,259.8611,259.7349,259.7932,15748.0
2024-05-09 15:20:00,267.65,267.73,267.6,267.69,14092.0,259.8126,259.8902,259.764,259.8514,14092.0
2024-05-09 15:25:00,267.69,267.72,267.56,267.57,18325.0,259.8514,259.8805,259.7252,259.7349,18325.0
2024-05-09 15:30:00,267.55,267.68,267.33,267.38,20492.0,259.7155,259.8417,259.5019,259.5505,20492.0
2024-05-09 15:35:00,267.35,267.48,267.3,267.4,19375.0,259.5214,259.6476,259.4728,259.5699,19375.0
2024-05-09 15:40:00,267.43,267.43,267.31,267.37,17408.0,259.599,259.599,259.4825,259.5408,17408.0
2024-05-09 15:45:00,267.36,267.45,267.29,267.36,25689.0,259.5311,259.6184,259.4631,259.5311,25689.0
2024-05-09 15:50:00,267.4,267.8,267.4,267.75,44946.0,259.5699,259.9582,259.5699,259.9096,44946.0
2024-05-09 15:55:00,267.71,267.99,267.54,267.98,161922.0,259.8708,260.1426,259.7058,260.1329,161922.0
2024-05-10 09:30:00,268.17,268.52,267.84,268.22,66597.0,260.3174,260.6571,259.997,260.3659,66597.0
2024-05-10 09:35:00,268.16,269.33,268.09,269.18,78277.0,260.3076,261.4434,260.2397,261.2978,78277.0
2024-05-10 09:40:00,269.27,269.5,268.83,269.21,17769.0,261.3851,261.6084,260.958,261.3269,17769.0
2024-05-10 09:45:00,269.31,269.59,269.24,269.38,13392.0,261.424,261.6958,261.356,261.4919,13392.0
2024-05-10 09:50:00,269.38,269.5,269.18,269.35,9254.0,261.4919,261.6084,261.2978,261.4628,9254.0
2024-05-10 09:55:00,269.35,269.8,269.28,269.7,24482.0,261.4628,261.8996,261.3948,261.8025,24482.0
2024-05-10 10:00:00,269.77,270.0,269.67,269.73,17645.0,261.8705,262.0938,261.7734,261.8317,17645.0
2024-05-10 10:05:00,269.71,269.79,269.37,269.44,13067.0,261.8123,261.8899,261.4822,261.5502,13067.0
2024-05-10 10:10:00,269.46,269.8,269.39,269.67,16396.0,261.5696,261.8996,261.5016,261.7734,16396.0
2024-05-10 10:15:00,269.66,269.76,269.54,269.6,13359.0,261.7637,261.8608,261.6472,261.7055,13359.0
2024-05-10 10:20:00,269.56,269.76,269.46,269.74,14825.0,261.6666,261.8608,261.5696,261.8414,14825.0
2024-05-10 10:25:00,269.74,270.26,269.7,270.1,29769.0,261.8414,262.3462,261.8025,262.1908,29769.0
2024-05-10 10:30:00,270.11,270.3,270.05,270.25,16325.0,262.2005,262.385,262.1423,262.3364,16325.0
2024-05-10 10:35:00,270.26,270.54,270.06,270.52,35794.0,262.3462,262.618,262.152,262.5985,35794.0
2024-05-10 10:40:00,270.55,270.77,270.48,270.7,16365.0,262.6277,262.8412,262.5597,262.7733,16365.0
2024-05-10 10:45:00,270.73,270.77,270.44,270.64,18692.0,262.8024,262.8412,262.5209,262.715,18692.0
2024-05-10 10:50:00,270.6,270.64,270.37,270.54,13495.0,262.6762,262.715,262.4529,262.618,13495.0
2024-05-10 10:55:00,270.58,270.76,270.58,270.62,13278.0,262.6568,262.8315,262.6568,262.6956,13278.0
2024-05-10 11:00:00,270.64,270.64,270.29,270.35,14658.0,262.715,262.715,262.3753,262.4335,14658.0
2024-05-10 11:05:00,270.4,270.6,270.36,270.54,24670.0,262.4821,262.6762,262.4432,262.618,24670.0
2024-05-10 11:10:00,270.59,270.75,270.49,270.49,13694.0,262.6665,262.8218,262.5694,262.5694,13694.0
2024-05-10 11:15:00,270.46,270.46,269.93,270.01,14640.0,262.5403,262.5403,262.0258,262.1035,14640.0
2024-05-10 11:20:00,270.0,270.21,269.91,269.96,22615.0,262.0938,262.2976,262.0064,262.0549,22615.0
2024-05-10 11:25:00,270.0,270.14,269.95,270.07,7164.0,262.0938,262.2297,262.0452,262.1617,7164.0
2024-05-10 11:30:00,270.04,270.08,269.81,269.93,8803.0,262.1326,262.1714,261.9093,262.0258,8803.0
2024-05-10 11:35:00,269.94,270.09,269.81,269.93,17166.0,262.0355,262.1811,261.9093,262.0258,17166.0
2024-05-10 11:40:00,269.91,270.05,269.88,269.97,8264.0,262.0064,262.1423,261.9773,262.0646,8264.0
2024-05-10 11:45:00,269.93,269.98,269.84,269.85,16465.0,262.0258,262.0743,261.9384,261.9482,16465.0
2024-05-10 11:50:00,269.81,270.0,269.81,269.98,5419.0,261.9093,262.0938,261.9093,262.0743,5419.0
2024-05-10 11:55:00,269.87,270.05,269.87,269.93,6954.0,261.9676,262.1423,261.9676,262.0258,6954.0
2024-05-10 12:00:00,269.89,270.16,269.88,270.05,6188.0,261.987,262.2491,261.9773,262.1423,6188.0
2024-05-10 12:05:00,270.08,273.54,270.04,272.49,280299.0,262.1714,265.5301,262.1326,264.5109,280299.0
2024-05-10 12:10:00,272.37,274.49,271.5,274.03,271832.0,264.3944,266.4523,263.5498,266.0058,271832.0
2024-05-10 12:15:00,274.06,275.24,273.38,273.99,155680.0,266.0349,267.1803,265.3748,265.9669,155680.0
2024-05-10 12:20:00,273.99,274.97,273.87,274.75,95550.0,265.9669,266.9182,265.8504,266.7047,95550.0
2024-05-10 12:25:00,274.79,275.09,273.86,273.96,91473.0,266.7435,267.0347,265.8407,265.9378,91473.0
2024-05-10 12:30:00,273.89,274.08,272.96,273.37,127904.0,265.8699,266.0543,264.9671,265.3651,127904.0
2024-05-10 12:35:00,273.35,273.87,272.93,273.55,49651.0,265.3457,265.8504,264.938,265.5398,49651.0
2024-05-10 12:40:00,273.58,274.33,273.11,274.06,42422.0,265.5689,266.297,265.1127,266.0349,42422.0
2024-05-10 12:45:00,274.1,274.1,273.73,273.96,31574.0,266.0737,266.0737,265.7145,265.9378,31574.0
2024-05-10 12:50:00,273.97,274.1,273.53,274.1,28441.0,265.9475,266.0737,265.5204,266.0737,28441.0
2024-05-10 12:55:00,274.23,274.41,273.95,274.05,15156.0,266.1999,266.3746,265.9281,266.0252,15156.0
2024-05-10 13:00:00,273.93,274.2,273.8,273.8,11494.0,265.9087,266.1708,265.7825,265.7825,11494.0
2024-05-10 13:05:00,273.8,274.16,273.78,274.05,9702.0,265.7825,266.1319,265.7631,266.0252,9702.0
2024-05-10 13:10:00,274.09,274.26,273.85,274.11,11834.0,266.064,266.229,265.831,266.0834,11834.0
2024-05-10 13:15:00,274.1,274.2,273.94,274.14,18808.0,266.0737,266.1708,265.9184,266.1125,18808.0
2024-05-10 13:20:00,274.14,274.24,273.7,273.71,16538.0,266.1125,266.2096,265.6854,265.6951,16538.0
2024-05-10 13:25:00,273.69,274.01,273.67,273.86,23427.0,265.6757,265.9863,265.6563,265.8407,23427.0
2024-05-10 13:30:00,273.82,273.95,273.65,273.81,33643.0,265.8019,265.9281,265.6369,265.7922,33643.0
2024-05-10 13:35:00,273.79,273.85,273.39,273.66,27985.0,265.7728,265.831,265.3845,265.6466,27985.0
2024-05-10 13:40:00,273.65,273.84,273.2,273.26,17994.0,265.6369,265.8213,265.2001,265.2583,17994.0
2024-05-10 13:45:00,273.29,273.31,272.68,272.88,34363.0,265.2874,265.3068,264.6953,264.8894,34363.0
2024-05-10 13:50:00,272.86,272.88,272.57,272.7,12377.0,264.87,264.8894,264.5885,264.7147,12377.0
2024-05-10 13:55:00,272.8,272.96,272.64,272.96,15516.0,264.8118,264.9671,264.6565,264.9671,15516.0
2024-05-10 14:00:00,273.0,273.0,272.69,272.83,11846.0,265.0059,265.0059,264.705,264.8409,11846.0
2024-05-10 14:05:00,272.88,273.11,272.63,273.02,22387.0,264.8894,265.1127,264.6468,265.0253,22387.0
2024-05-10 14:10:00,273.03,273.03,272.65,272.78,16385.0,265.035,265.035,264.6662,264.7924,16385.0
2024-05-10 14:15:00,272.78,272.84,272.68,272.75,12675.0,264.7924,264.8506,264.6953,264.7632,12675.0
2024-05-10 14:20:00,272.72,272.75,272.51,272.55,23037.0,264.7341,264.7632,264.5303,264.5691,23037.0
2024-05-10 14:25:00,272.52,272.74,272.32,272.6,14623.0,264.54,264.7535,264.3458,264.6176,14623.0
2024-05-10 14:30:00,272.58,272.62,272.37,272.42,22136.0,264.5982,264.637,264.3944,264.4429,22136.0
2024-05-10 14:35:00,272.44,272.71,272.31,272.71,34713.0,264.4623,264.7244,264.3361,264.7244,34713.0
2024-05-10 14:40:00,272.67,273.13,272.55,273.03,42627.0,264.6856,265.1321,264.5691,265.035,42627.0
2024-05-10 14:45:00,272.98,273.25,272.93,273.22,15353.0,264.9865,265.2486,264.938,265.2195,15353.0
2024-05-10 14:50:00,273.23,273.42,273.18,273.38,10319.0,265.2292,265.4136,265.1806,265.3748,10319.0
2024-05-10 14:55:00,273.42,273.42,273.09,273.23,22119.0,265.4136,265.4136,265.0933,265.2292,22119.0
2024-05-10 15:00:00,273.25,273.49,273.13,273.49,16701.0,265.2486,265.4816,265.1321,265.4816,16701.0
2024-05-10 15:05:00,273.52,273.76,273.38,273.7,13127.0,265.5107,265.7437,265.3748,265.6854,13127.0
2024-05-10 15:10:00,273.68,273.89,273.63,273.86,13279.0,265.666,265.8699,265.6175,265.8407,13279.0
2024-05-10 15:15:00,273.85,274.0,273.66,273.97,17274.0,265.831,265.9766,265.6466,265.9475,17274.0
2024-05-10 15:20:00,273.97,274.28,273.91,274.07,29160.0,265.9475,266.2484,265.8893,266.0446,29160.0
2024-05-10 15:25:00,274.08,274.4,274.05,274.34,27742.0,266.0543,266.3649,266.0252,266.3067,27742.0
2024-05-10 15:30:00,274.34,274.81,274.28,274.75,48194.0,266.3067,266.7629,266.2484,266.7047,48194.0
2024-05-10 15:35:00,274.76,274.91,274.73,274.82,34118.0,266.7144,266.86,266.6853,266.7726,34118.0
2024-05-10 15:40:00,274.82,274.84,274.4,274.59,35810.0,266.7726,266.792,266.3649,266.5494,35810.0
2024-05-10 15:45:00,274.58,274.98,274.28,274.87,46749.0,266.5397,266.9279,266.2484,266.8212,46749.0
2024-05-10 15:50:00,274.91,275.04,274.67,275.01,82409.0,266.86,266.9862,266.627,266.9571,82409.0
2024-05-10 15:55:00,274.99,275.38,274.85,275.05,217446.0,266.9376,267.3162,266.8017,266.9959,217446.0
2024-05-13 09:30:00,275.38,276.32,275.0,275.76,85282.0,267.3162,268.2287,266.9474,267.6851,85282.0
2024-05-13 09:35:00,275.8,276.19,275.53,275.84,27898.0,267.7239,268.1025,267.4618,267.7628,27898.0
2024-05-13 09:40:00,275.89,276.64,275.84,276.51,26695.0,267.8113,268.5393,267.7628,268.4131,26695.0
2024-05-13 09:45:00,276.4,276.74,276.13,276.13,22115.0,268.3064,268.6364,268.0443,268.0443,22115.0
2024-05-13 09:50:00,276.05,276.18,275.74,275.77,20389.0,267.9666,268.0928,267.6657,267.6948,20389.0
2024-05-13 09:55:00,275.77,276.13,275.68,275.73,23353.0,267.6948,268.0443,267.6074,267.656,23353.0
2024-05-13 10:00:00,275.77,275.77,274.86,275.32,52955.0,267.6948,267.6948,266.8115,267.258,52955.0
2024-05-13 10:05:00,275.3,275.65,274.92,275.13,25663.0,267.2386,267.5783,266.8697,267.0735,25663.0
2024-05-13 10:10:00,275.1,275.27,274.97,275.06,11697.0,267.0444,267.2094,266.9182,267.0056,11697.0
2024-05-13 10:15:00,275.06,275.37,273.18,273.58,116154.0,267.0056,267.3065,265.1806,265.5689,116154.0
2024-05-13 10:20:00,273.87,276.13,273.68,276.13,118220.0,265.8504,268.0443,265.666,268.0443,118220.0
2024-05-13 10:25:00,276.14,276.17,275.39,275.47,27595.0,268.054,268.0831,267.3259,267.4036,27595.0
2024-05-13 10:30:00,275.52,275.89,275.37,275.37,40841.0,267.4521,267.8113,267.3065,267.3065,40841.0
2024-05-13 10:35:00,275.37,275.39,274.92,275.0,20937.0,267.3065,267.3259,266.8697,266.9474,20937.0
2024-05-13 10:40:00,275.26,275.39,274.96,275.39,15842.0,267.1997,267.3259,266.9085,267.3259,15842.0
2024-05-13 10:45:00,275.39,275.53,275.13,275.13,10951.0,267.3259,267.4618,267.0735,267.0735,10951.0
2024-05-13 10:50:00,275.24,275.31,275.06,275.18,23668.0,267.1803,267.2483,267.0056,267.1221,23668.0
2024-05-13 10:55:00,275.23,275.23,274.86,275.15,22056.0,267.1706,267.1706,266.8115,267.093,22056.0
2024-05-13 11:00:00,275.12,275.12,274.66,275.03,14347.0,267.0638,267.0638,266.6173,266.9765,14347.0
2024-05-13 11:05:00,274.95,275.12,274.84,275.03,11782.0,266.8988,267.0638,266.792,266.9765,11782.0
2024-05-13 11:10:00,275.12,275.33,275.0,275.33,19173.0,267.0638,267.2677,266.9474,267.2677,19173.0
2024-05-13 11:15:00,275.24,275.45,275.22,275.34,17918.0,267.1803,267.3842,267.1609,267.2774,17918.0
2024-05-13 11:20:00,275.32,275.73,275.28,275.73,16279.0,267.258,267.656,267.2192,267.656,16279.0
2024-05-13 11:25:00,275.62,275.66,275.04,275.04,17376.0,267.5492,267.588,266.9862,266.9862,17376.0
2024-05-13 11:30:00,275.1,275.1,274.8,274.93,21269.0,267.0444,267.0444,266.7532,266.8794,21269.0
2024-05-13 11:35:00,274.93,274.98,274.74,274.84,28964.0,266.8794,266.9279,266.695,266.792,28964.0
2024-05-13 11:40:00,274.85,274.89,274.62,274.65,11875.0,266.8017,266.8406,266.5785,266.6076,11875.0
2024-05-13 11:45:00,274.7,274.77,274.34,274.45,18383.0,266.6561,266.7241,266.3067,266.4135,18383.0
2024-05-13 11:50:00,274.47,274.76,274.46,274.74,16240.0,266.4329,266.7144,266.4232,266.695,16240.0
2024-05-13 11:55:00,274.75,274.8,274.63,274.77,8790.0,266.7047,266.7532,266.5882,266.7241,8790.0
2024-05-13 12:00:00,274.76,274.91,274.67,274.82,20124.0,266.7144,266.86,266.627,266.7726,20124.0
2024-05-13 12:05:00,274.82,274.84,274.52,274.53,41414.0,266.7726,266.792,266.4814,266.4911,41414.0
2024-05-13 12:10:00,274.52,274.58,274.11,274.31,19051.0,266.4814,266.5397,266.0834,266.2776,19051.0
2024-05-13 12:15:00,274.34,274.46,273.92,273.99,13810.0,266.3067,266.4232,265.899,265.9669,13810.0
2024-05-13 12:20:00,273.94,274.1,273.9,273.99,17522.0,265.9184,266.0737,265.8796,265.9669,17522.0
2024-05-13 12:25:00,273.92,273.97,273.77,273.83,17354.0,265.899,265.9475,265.7534,265.8116,17354.0
2024-05-13 12:30:00,273.81,274.1,273.79,274.07,14955.0,265.7922,266.0737,265.7728,266.0446,14955.0
2024-05-13 12:35:00,274.06,274.09,273.75,273.96,36395.0,266.0349,266.064,265.734,265.9378,36395.0
2024-05-13 12:40:00,273.98,274.02,273.6,273.67,10322.0,265.9572,265.996,265.5883,265.6563,10322.0
2024-05-13 12:45:00,273.64,273.82,273.46,273.79,13275.0,265.6272,265.8019,265.4524,265.7728,13275.0
2024-05-13 12:50:00,273.79,273.82,273.27,273.27,12336.0,265.7728,265.8019,265.268,265.268,12336.0
2024-05-13 12:55:00,273.36,273.47,273.24,273.46,10342.0,265.3554,265.4622,265.2389,265.4524,10342.0
2024-05-13 13:00:00,273.44,273.51,273.28,273.31,15872.0,265.433,265.501,265.2777,265.3068,15872.0
2024-05-13 13:05:00,273.33,273.47,273.27,273.37,16532.0,265.3263,265.4622,265.268,265.3651,16532.0
2024-05-13 13:10:00,273.36,273.43,273.34,273.39,15613.0,265.3554,265.4233,265.336,265.3845,15613.0
2024-05-13 13:15:00,273.39,273.57,273.3,273.5,17957.0,265.3845,265.5592,265.2971,265.4913,17957.0
2024-05-13 13:20:00,273.54,273.61,272.87,273.03,19389.0,265.5301,265.5981,264.8797,265.035,19389.0
2024-05-13 13:25:00,273.06,273.12,272.63,272.77,11757.0,265.0642,265.1224,264.6468,264.7827,11757.0
2024-05-13 13:30:00,272.8,272.96,272.74,272.74,13001.0,264.8118,264.9671,264.7535,264.7535,13001.0
2024-05-13 13:35:00,272.66,272.91,272.65,272.84,14784.0,264.6759,264.9186,264.6662,264.8506,14784.0
2024-05-13 13:40:00,272.86,272.88,272.49,272.55,37921.0,264.87,264.8894,264.5109,264.5691,37921.0
2024-05-13 13:45:00,272.6,272.66,272.42,272.57,24386.0,264.6176,264.6759,264.4429,264.5885,24386.0
2024-05-13 13:50:00,272.53,272.59,272.32,272.37,16958.0,264.5497,264.6079,264.3458,264.3944,16958.0
2024-05-13 13:55:00,272.36,272.41,272.15,272.15,22223.0,264.3847,264.4332,264.1808,264.1808,22223.0
2024-05-13 14:00:00,272.11,272.18,271.9,271.97,15303.0,264.142,264.2099,263.9381,264.0061,15303.0
2024-05-13 14:05:00,271.9,272.19,271.73,272.13,14618.0,263.9381,264.2196,263.7731,264.1614,14618.0
2024-05-13 14:10:00,272.11,272.18,272.05,272.11,7467.0,264.142,264.2099,264.0837,264.142,7467.0
2024-05-13 14:15:00,272.1,272.18,272.03,272.09,6515.0,264.1323,264.2099,264.0643,264.1226,6515.0
2024-05-13 14:20:00,272.12,272.17,271.8,271.88,11000.0,264.1517,264.2002,263.8411,263.9187,11000.0
2024-05-13 14:25:00,271.88,272.03,271.76,271.94,11563.0,263.9187,264.0643,263.8022,263.977,11563.0
2024-05-13 14:30:00,271.97,271.97,271.77,271.8,6759.0,264.0061,264.0061,263.8119,263.8411,6759.0
2024-05-13 14:35:00,271.82,271.87,271.76,271.82,6314.0,263.8605,263.909,263.8022,263.8605,6314.0
2024-05-13 14:40:00,271.8,271.84,271.74,271.78,8819.0,263.8411,263.8799,263.7828,263.8216,8819.0
2024-05-13 14:45:00,271.75,271.78,271.52,271.52,8078.0,263.7925,263.8216,263.5693,263.5693,8078.0
2024-05-13 14:50:00,271.5,271.59,271.37,271.44,18610.0,263.5498,263.6372,263.4236,263.4916,18610.0
2024-05-13 14:55:00,271.44,271.46,271.24,271.39,25117.0,263.4916,263.511,263.2975,263.4431,25117.0
2024-05-13 15:00:00,271.38,271.66,271.25,271.64,33985.0,263.4334,263.7052,263.3072,263.6857,33985.0
2024-05-13 15:05:00,271.66,271.66,271.14,271.23,11200.0,263.7052,263.7052,263.2004,263.2877,11200.0
2024-05-13 15:10:00,271.24,271.61,271.18,271.59,17969.0,263.2975,263.6566,263.2392,263.6372,17969.0
2024-05-13 15:15:00,271.58,271.59,271.3,271.59,13498.0,263.6275,263.6372,263.3557,263.6372,13498.0
2024-05-13 15:20:00,271.67,271.67,271.35,271.47,9595.0,263.7149,263.7149,263.4042,263.5207,9595.0
2024-05-13 15:25:00,271.5,271.52,271.28,271.51,16808.0,263.5498,263.5693,263.3363,263.5595,16808.0
2024-05-13 15:30:00,271.48,271.92,271.45,271.78,21368.0,263.5304,263.9575,263.5013,263.8216,21368.0
2024-05-13 15:35:00,271.78,271.85,271.68,271.73,12652.0,263.8216,263.8896,263.7246,263.7731,12652.0
2024-05-13 15:40:00,271.72,271.72,271.46,271.59,23915.0,263.7634,263.7634,263.511,263.6372,23915.0
2024-05-13 15:45:00,271.59,271.6,271.15,271.24,42791.0,263.6372,263.6469,263.2101,263.2975,42791.0
2024-05-13 15:50:00,271.26,271.69,271.21,271.51,44771.0,263.3169,263.7343,263.2683,263.5595,44771.0
2024-05-13 15:55:00,271.48,271.61,271.26,271.34,189705.0,263.5304,263.6566,263.3169,263.3945,189705.0
2024-05-14 09:30:00,272.12,272.5,271.09,272.09,75653.0,264.1517,264.5206,263.1518,264.1226,75653.0
2024-05-14 09:35:00,272.18,272.44,272.04,272.44,13558.0,264.2099,264.4623,264.074,264.4623,13558.0
2024-05-14 09:40:00,272.5,272.77,272.3,272.5,15519.0,264.5206,264.7827,264.3264,264.5206,15519.0
2024-05-14 09:45:00,272.4,272.45,271.51,271.59,16056.0,264.4235,264.472,263.5595,263.6372,16056.0
2024-05-14 09:50:00,271.5,271.61,271.05,271.17,17583.0,263.5498,263.6566,263.113,263.2295,17583.0
2024-05-14 09:55:00,271.19,271.19,270.68,271.19,17282.0,263.2489,263.2489,262.7539,263.2489,17282.0
2024-05-14 10:00:00,271.16,271.26,270.71,270.72,21286.0,263.2198,263.3169,262.783,262.7927,21286.0
2024-05-14 10:05:00,270.69,270.72,270.42,270.55,17281.0,262.7636,262.7927,262.5015,262.6277,17281.0
2024-05-14 10:10:00,270.55,270.87,270.48,270.87,23788.0,262.6277,262.9383,262.5597,262.9383,23788.0
2024-05-14 10:15:00,270.85,270.98,270.35,270.4,33722.0,262.9189,263.0451,262.4335,262.4821,33722.0
2024-05-14 10:20:00,270.41,270.41,269.89,270.08,28086.0,262.4918,262.4918,261.987,262.1714,28086.0
2024-05-14 10:25:00,270.07,270.24,269.83,270.02,27542.0,262.1617,262.3267,261.9287,262.1132,27542.0
2024-05-14 10:30:00,270.12,270.44,270.01,270.36,20947.0,262.2102,262.5209,262.1035,262.4432,20947.0
2024-05-14 10:35:00,270.4,270.42,269.82,269.88,17387.0,262.4821,262.5015,261.919,261.9773,17387.0
2024-05-14 10:40:00,269.88,270.0,269.56,269.63,23089.0,261.9773,262.0938,261.6666,261.7346,23089.0
2024-05-14 10:45:00,269.61,270.39,269.59,270.22,25171.0,261.7152,262.4723,261.6958,262.3073,25171.0
2024-05-14 10:50:00,270.22,270.41,270.14,270.34,9191.0,262.3073,262.4918,262.2297,262.4238,9191.0
2024-05-14 10:55:00,270.31,270.38,270.0,270.3,23040.0,262.3947,262.4626,262.0938,262.385,23040.0
2024-05-14 11:00:00,270.39,270.41,270.08,270.19,16246.0,262.4723,262.4918,262.1714,262.2782,16246.0
2024-05-14 11:05:00,270.19,270.19,269.8,269.8,17342.0,262.2782,262.2782,261.8996,261.8996,17342.0
2024-05-14 11:10:00,269.86,269.94,269.58,269.59,14263.0,261.9579,262.0355,261.6861,261.6958,14263.0
2024-05-14 11:15:00,269.65,269.87,269.65,269.83,14645.0,261.754,261.9676,261.754,261.9287,14645.0
2024-05-14 11:20:00,269.81,270.01,269.75,269.95,6835.0,261.9093,262.1035,261.8511,262.0452,6835.0
2024-05-14 11:25:00,269.95,270.17,269.82,270.0,18850.0,262.0452,262.2588,261.919,262.0938,18850.0
2024-05-14 11:30:00,270.05,270.14,269.94,270.12,9532.0,262.1423,262.2297,262.0355,262.2102,9532.0
2024-05-14 11:35:00,270.12,270.12,269.69,269.69,28549.0,262.2102,262.2102,261.7928,261.7928,28549.0
2024-05-14 11:40:00,269.69,269.71,269.57,269.71,9961.0,261.7928,261.8123,261.6764,261.8123,9961.0
2024-05-14 11:45:00,269.73,270.0,269.63,269.85,16107.0,261.8317,262.0938,261.7346,261.9482,16107.0
2024-05-14 11:50:00,269.8,269.93,269.33,269.33,16964.0,261.8996,262.0258,261.4434,261.4434,16964.0
2024-05-14 11:55:00,269.33,269.46,269.22,269.27,12528.0,261.4434,261.5696,261.3366,261.3851,12528.0
2024-05-14 12:00:00,269.27,269.29,268.9,269.23,25130.0,261.3851,261.4046,261.026,261.3463,25130.0
2024-05-14 12:05:00,269.17,269.47,269.05,269.43,30444.0,261.2881,261.5793,261.1716,261.5405,30444.0
2024-05-14 12:10:00,269.43,269.46,269.2,269.27,18040.0,261.5405,261.5696,261.3172,261.3851,18040.0
2024-05-14 12:15:00,269.22,269.3,269.11,269.21,16704.0,261.3366,261.4143,261.2298,261.3269,16704.0
2024-05-14 12:20:00,269.19,269.38,269.18,269.28,6777.0,261.3075,261.4919,261.2978,261.3948,6777.0
2024-05-14 12:25:00,269.28,269.44,269.04,269.04,44993.0,261.3948,261.5502,261.1619,261.1619,44993.0
2024-05-14 12:30:00,269.1,269.14,269.0,269.11,17274.0,261.2201,261.2589,261.123,261.2298,17274.0
2024-05-14 12:35:00,269.1,269.1,268.84,268.87,33461.0,261.2201,261.2201,260.9677,260.9969,33461.0
2024-05-14 12:40:00,268.94,269.08,268.81,268.88,24965.0,261.0648,261.2007,260.9386,261.0066,24965.0
2024-05-14 12:45:00,268.82,268.91,268.77,268.85,10259.0,260.9483,261.0357,260.8998,260.9774,10259.0
2024-05-14 12:50:00,268.9,269.07,268.8,268.81,32068.0,261.026,261.191,260.9289,260.9386,32068.0
2024-05-14 12:55:00,268.85,268.96,268.72,268.94,14256.0,260.9774,261.0842,260.8512,261.0648,14256.0
2024-05-14 13:00:00,268.92,268.94,268.71,268.77,9632.0,261.0454,261.0648,260.8415,260.8998,9632.0
2024-05-14 13:05:00,268.75,268.98,268.73,268.88,7793.0,260.8804,261.1036,260.861,261.0066,7793.0
2024-05-14 13:10:00,268.9,269.36,268.88,269.25,40348.0,261.026,261.4725,261.0066,261.3657,40348.0
2024-05-14 13:15:00,269.3,269.33,269.12,269.33,19894.0,261.4143,261.4434,261.2395,261.4434,19894.0
2024-05-14 13:20:00,269.32,269.78,269.31,269.71,36503.0,261.4337,261.8802,261.424,261.8123,36503.0
2024-05-14 13:25:00,269.71,269.75,269.28,269.36,8882.0,261.8123,261.8511,261.3948,261.4725,8882.0
2024-05-14 13:30:00,269.37,269.42,269.21,269.25,5738.0,261.4822,261.5307,261.3269,261.3657,5738.0
2024-05-14 13:35:00,269.26,269.34,269.14,269.27,7807.0,261.3754,261.4531,261.2589,261.3851,7807.0
2024-05-14 13:40:00,269.26,269.26,268.81,268.96,28306.0,261.3754,261.3754,260.9386,261.0842,28306.0
2024-05-14 13:45:00,268.96,269.29,268.93,269.29,16653.0,261.0842,261.4046,261.0551,261.4046,16653.0
2024-05-14 13:50:00,269.25,269.3,269.16,269.25,17190.0,261.3657,261.4143,261.2784,261.3657,17190.0
2024-05-14 13:55:00,269.25,269.29,269.04,269.11,11845.0,261.3657,261.4046,261.1619,261.2298,11845.0
2024-05-14 14:00:00,269.1,269.15,269.0,269.06,14951.0,261.2201,261.2687,261.123,261.1813,14951.0
2024-05-14 14:05:00,269.06,269.15,269.03,269.11,7900.0,261.1813,261.2687,261.1522,261.2298,7900.0
2024-05-14 14:10:00,269.06,269.36,269.06,269.32,13178.0,261.1813,261.4725,261.1813,261.4337,13178.0
2024-05-14 14:15:00,269.35,269.58,269.35,269.58,5853.0,261.4628,261.6861,261.4628,261.6861,5853.0
2024-05-14 14:20:00,269.59,269.64,269.39,269.6,13522.0,261.6958,261.7443,261.5016,261.7055,13522.0
2024-05-14 14:25:00,269.58,269.79,269.55,269.79,4720.0,261.6861,261.8899,261.6569,261.8899,4720.0
2024-05-14 14:30:00,269.84,270.01,269.82,269.88,8081.0,261.9384,262.1035,261.919,261.9773,8081.0
2024-05-14 14:35:00,269.91,270.14,269.76,270.08,5932.0,262.0064,262.2297,261.8608,262.1714,5932.0
2024-05-14 14:40:00,270.11,270.5,270.09,270.33,17266.0,262.2005,262.5791,262.1811,262.4141,17266.0
2024-05-14 14:45:00,270.35,270.36,270.04,270.08,13791.0,262.4335,262.4432,262.1326,262.1714,13791.0
2024-05-14 14:50:00,270.11,270.23,269.86,270.23,7540.0,262.2005,262.317,261.9579,262.317,7540.0
2024-05-14 14:55:00,270.16,270.53,270.16,270.53,8672.0,262.2491,262.6082,262.2491,262.6082,8672.0
2024-05-14 15:00:00,270.52,270.52,270.35,270.35,6473.0,262.5985,262.5985,262.4335,262.4335,6473.0
2024-05-14 15:05:00,270.33,270.37,270.21,270.21,7354.0,262.4141,262.4529,262.2976,262.2976,7354.0
2024-05-14 15:10:00,270.23,270.4,270.16,270.26,13173.0,262.317,262.4821,262.2491,262.3462,13173.0
2024-05-14 15:15:00,270.24,270.54,270.17,270.39,8520.0,262.3267,262.618,262.2588,262.4723,8520.0
2024-05-14 15:20:00,270.37,270.63,270.21,270.47,12931.0,262.4529,262.7053,262.2976,262.55,12931.0
2024-05-14 15:25:00,270.51,270.59,270.38,270.58,14126.0,262.5888,262.6665,262.4626,262.6568,14126.0
2024-05-14 15:30:00,270.56,270.7,270.32,270.32,16668.0,262.6374,262.7733,262.4044,262.4044,16668.0
2024-05-14 15:35:00,270.31,270.4,270.19,270.29,9984.0,262.3947,262.4821,262.2782,262.3753,9984.0
2024-05-14 15:40:00,270.26,270.39,270.15,270.36,17685.0,262.3462,262.4723,262.2394,262.4432,17685.0
2024-05-14 15:45:00,270.37,270.4,270.13,270.16,17714.0,262.4529,262.4821,262.22,262.2491,17714.0
2024-05-14 15:50:00,270.19,270.46,270.16,270.43,32587.0,262.2782,262.5403,262.2491,262.5112,32587.0
2024-05-14 15:55:00,270.48,270.74,270.3,270.66,164261.0,262.5597,262.8121,262.385,262.7344,164261.0
2024-05-15 09:30:00,271.11,271.29,270.23,270.82,49619.0,263.1713,263.346,262.317,262.8898,49619.0
2024-05-15 09:35:00,271.05,271.36,270.74,271.13,12810.0,263.113,263.4139,262.8121,263.1907,12810.0
2024-05-15 09:40:00,271.13,271.79,271.13,271.5,14035.0,263.1907,263.8313,263.1907,263.5498,14035.0
2024-05-15 09:45:00,271.48,271.6,271.33,271.5,7371.0,263.5304,263.6469,263.3848,263.5498,7371.0
2024-05-15 09:50:00,271.5,271.75,271.45,271.55,12202.0,263.5498,263.7925,263.5013,263.5984,12202.0
2024-05-15 09:55:00,271.62,271.64,271.2,271.28,12834.0,263.6663,263.6857,263.2586,263.3363,12834.0
2024-05-15 10:00:00,271.27,271.6,271.25,271.54,11053.0,263.3266,263.6469,263.3072,263.5887,11053.0
2024-05-15 10:05:00,271.59,271.95,271.54,271.87,13226.0,263.6372,263.9867,263.5887,263.909,13226.0
2024-05-15 10:10:00,271.95,272.3,271.95,272.17,11757.0,263.9867,264.3264,263.9867,264.2002,11757.0
2024-05-15 10:15:00,272.15,272.63,272.13,272.29,12384.0,264.1808,264.6468,264.1614,264.3167,12384.0
2024-05-15 10:20:00,272.22,272.34,272.17,272.34,10525.0,264.2488,264.3652,264.2002,264.3652,10525.0
2024-05-15 10:25:00,272.38,272.6,272.3,272.46,11879.0,264.4041,264.6176,264.3264,264.4817,11879.0
2024-05-15 10:30:00,272.47,272.8,272.47,272.63,18682.0,264.4914,264.8118,264.4914,264.6468,18682.0
2024-05-15 10:35:00,272.6,272.65,272.49,272.53,25911.0,264.6176,264.6662,264.5109,264.5497,25911.0
2024-05-15 10:40:00,272.51,272.75,272.44,272.7,43046.0,264.5303,264.7632,264.4623,264.7147,43046.0
2024-05-15 10:45:00,272.75,272.97,272.6,272.97,8764.0,264.7632,264.9768,264.6176,264.9768,8764.0
2024-05-15 10:50:00,273.0,273.25,272.92,273.12,14423.0,265.0059,265.2486,264.9283,265.1224,14423.0
2024-05-15 10:55:00,273.07,273.27,273.07,273.15,13877.0,265.0739,265.268,265.0739,265.1515,13877.0
2024-05-15 11:00:00,273.17,273.21,272.96,273.01,5892.0,265.1709,265.2098,264.9671,265.0156,5892.0
2024-05-15 11:05:00,272.98,273.59,272.92,273.48,6323.0,264.9865,265.5786,264.9283,265.4719,6323.0
2024-05-15 11:10:00,273.42,273.65,273.41,273.51,10884.0,265.4136,265.6369,265.4039,265.501,10884.0
2024-05-15 11:15:00,273.54,273.56,273.12,273.16,32528.0,265.5301,265.5495,265.1224,265.1612,32528.0
2024-05-15 11:20:00,273.16,273.45,273.06,273.3,20611.0,265.1612,265.4427,265.0642,265.2971,20611.0
2024-05-15 11:25:00,273.29,273.44,273.29,273.33,4210.0,265.2874,265.433,265.2874,265.3263,4210.0
2024-05-15 11:30:00,273.33,273.38,272.81,272.81,17790.0,265.3263,265.3748,264.8215,264.8215,17790.0
2024-05-15 11:35:00,272.76,273.1,272.72,273.1,18263.0,264.7729,265.103,264.7341,265.103,18263.0
2024-05-15 11:40:00,273.1,273.13,272.85,272.88,6662.0,265.103,265.1321,264.8603,264.8894,6662.0
2024-05-15 11:45:00,272.87,272.97,272.8,272.85,6070.0,264.8797,264.9768,264.8118,264.8603,6070.0
2024-05-15 11:50:00,272.87,273.02,272.76,272.92,16098.0,264.8797,265.0253,264.7729,264.9283,16098.0
2024-05-15 11:55:00,272.96,273.2,272.96,273.07,11224.0,264.9671,265.2001,264.9671,265.0739,11224.0
2024-05-15 12:00:00,273.07,273.25,272.99,273.18,5735.0,265.0739,265.2486,264.9962,265.1806,5735.0
2024-05-15 12:05:00,273.21,273.21,272.95,273.01,13078.0,265.2098,265.2098,264.9574,265.0156,13078.0
2024-05-15 12:10:00,273.04,273.12,272.97,273.09,5685.0,265.0447,265.1224,264.9768,265.0933,5685.0
2024-05-15 12:15:00,273.09,273.09,272.79,272.83,27763.0,265.0933,265.0933,264.8021,264.8409,27763.0
2024-05-15 12:20:00,272.81,273.07,272.81,272.99,8395.0,264.8215,265.0739,264.8215,264.9962,8395.0
2024-05-15 12:25:00,272.97,273.26,272.97,273.26,5768.0,264.9768,265.2583,264.9768,265.2583,5768.0
2024-05-15 12:30:00,273.24,273.44,273.17,273.39,5878.0,265.2389,265.433,265.1709,265.3845,5878.0
2024-05-15 12:35:00,273.39,273.47,273.22,273.41,26731.0,265.3845,265.4622,265.2195,265.4039,26731.0
2024-05-15 12:40:00,273.35,273.41,273.33,273.38,10046.0,265.3457,265.4039,265.3263,265.3748,10046.0
2024-05-15 12:45:00,273.4,273.7,273.33,273.7,17941.0,265.3942,265.6854,265.3263,265.6854,17941.0
2024-05-15 12:50:00,273.75,273.92,273.7,273.8,15526.0,265.734,265.899,265.6854,265.7825,15526.0
2024-05-15 12:55:00,273.84,273.98,273.68,273.74,9407.0,265.8213,265.9572,265.666,265.7242,9407.0
2024-05-15 13:00:00,273.74,273.88,273.71,273.72,9860.0,265.7242,265.8601,265.6951,265.7048,9860.0
2024-05-15 13:05:00,273.72,273.94,273.71,273.88,11559.0,265.7048,265.9184,265.6951,265.8601,11559.0
2024-05-15 13:10:00,273.9,273.9,273.73,273.8,19112.0,265.8796,265.8796,265.7145,265.7825,19112.0
2024-05-15 13:15:00,273.83,274.0,273.7,273.98,19093.0,265.8116,265.9766,265.6854,265.9572,19093.0
2024-05-15 13:20:00,273.99,274.05,273.86,273.89,16752.0,265.9669,266.0252,265.8407,265.8699,16752.0
2024-05-15 13:25:00,273.89,274.06,273.83,274.02,16465.0,265.8699,266.0349,265.8116,265.996,16465.0
2024-05-15 13:30:00,274.01,274.01,273.76,273.82,12965.0,265.9863,265.9863,265.7437,265.8019,12965.0
2024-05-15 13:35:00,273.86,273.9,273.78,273.81,11085.0,265.8407,265.8796,265.7631,265.7922,11085.0
2024-05-15 13:40:00,273.79,273.82,273.7,273.75,19285.0,265.7728,265.8019,265.6854,265.734,19285.0
2024-05-15 13:45:00,273.78,273.81,273.65,273.7,11008.0,265.7631,265.7922,265.6369,265.6854,11008.0
2024-05-15 13:50:00,273.7,274.02,273.68,273.99,21507.0,265.6854,265.996,265.666,265.9669,21507.0
2024-05-15 13:55:00,274.01,274.07,273.88,273.88,15759.0,265.9863,266.0446,265.8601,265.8601,15759.0
2024-05-15 14:00:00,273.89,273.95,273.69,273.8,9858.0,265.8699,265.9281,265.6757,265.7825,9858.0
2024-05-15 14:05:00,273.8,273.99,273.77,273.97,10896.0,265.7825,265.9669,265.7534,265.9475,10896.0
2024-05-15 14:10:00,273.92,274.17,273.91,274.16,14604.0,265.899,266.1417,265.8893,266.1319,14604.0
2024-05-15 14:15:00,274.18,274.2,274.01,274.13,17987.0,266.1514,266.1708,265.9863,266.1028,17987.0
2024-05-15 14:20:00,274.12,274.17,274.06,274.1,6638.0,266.0931,266.1417,266.0349,266.0737,6638.0
2024-05-15 14:25:00,274.14,274.27,274.08,274.19,12218.0,266.1125,266.2387,266.0543,266.1611,12218.0
2024-05-15 14:30:00,274.19,274.23,274.04,274.07,9958.0,266.1611,266.1999,266.0155,266.0446,9958.0
2024-05-15 14:35:00,274.08,274.36,274.0,274.32,14573.0,266.0543,266.3261,265.9766,266.2873,14573.0
2024-05-15 14:40:00,274.31,274.37,274.19,274.35,15053.0,266.2776,266.3358,266.1611,266.3164,15053.0
2024-05-15 14:45:00,274.37,274.37,274.16,274.17,11035.0,266.3358,266.3358,266.1319,266.1417,11035.0
2024-05-15 14:50:00,274.15,274.27,274.08,274.22,23830.0,266.1222,266.2387,266.0543,266.1902,23830.0
2024-05-15 14:55:00,274.23,274.23,274.04,274.17,12805.0,266.1999,266.1999,266.0155,266.1417,12805.0
2024-05-15 15:00:00,274.19,274.23,273.98,274.13,21209.0,266.1611,266.1999,265.9572,266.1028,21209.0
2024-05-15 15:05:00,274.19,274.19,273.9,274.0,11216.0,266.1611,266.1611,265.8796,265.9766,11216.0
2024-05-15 15:10:00,274.06,274.19,274.0,274.13,10123.0,266.0349,266.1611,265.9766,266.1028,10123.0
2024-05-15 15:15:00,274.12,274.14,273.61,273.61,25488.0,266.0931,266.1125,265.5981,265.5981,25488.0
2024-05-15 15:20:00,273.63,273.7,273.53,273.7,12327.0,265.6175,265.6854,265.5204,265.6854,12327.0
2024-05-15 15:25:00,273.69,273.72,273.5,273.53,9701.0,265.6757,265.7048,265.4913,265.5204,9701.0
2024-05-15 15:30:00,273.51,273.85,273.43,273.76,23744.0,265.501,265.831,265.4233,265.7437,23744.0
2024-05-15 15:35:00,273.76,273.94,273.75,273.76,20109.0,265.7437,265.9184,265.734,265.7437,20109.0
2024-05-15 15:40:00,273.78,273.88,273.61,273.88,18959.0,265.7631,265.8601,265.5981,265.8601,18959.0
2024-05-15 15:45:00,273.9,273.95,273.73,273.92,22965.0,265.8796,265.9281,265.7145,265.899,22965.0
2024-05-15 15:50:00,273.96,274.23,273.84,274.1,55515.0,265.9378,266.1999,265.8213,266.0737,55515.0
2024-05-15 15:55:00,274.03,274.21,273.79,273.91,199988.0,266.0058,266.1805,265.7728,265.8893,199988.0
2024-05-16 09:30:00,274.51,274.68,273.81,273.86,64237.0,266.4717,266.6367,265.7922,265.8407,64237.0
2024-05-16 09:35:00,273.88,274.43,273.87,274.11,7389.0,265.8601,266.394,265.8504,266.0834,7389.0
2024-05-16 09:40:00,274.02,274.16,273.42,273.75,13202.0,265.996,266.1319,265.4136,265.734,13202.0
2024-05-16 09:45:00,273.73,273.92,273.39,273.62,19593.0,265.7145,265.899,265.3845,265.6078,19593.0
2024-05-16 09:50:00,273.67,273.82,273.49,273.49,13211.0,265.6563,265.8019,265.4816,265.4816,13211.0
2024-05-16 09:55:00,273.38,273.47,272.92,273.03,30976.0,265.3748,265.4622,264.9283,265.035,30976.0
2024-05-16 10:00:00,273.03,273.38,272.96,273.34,23413.0,265.035,265.3748,264.9671,265.336,23413.0
2024-05-16 10:05:00,273.32,273.8,273.31,273.72,10968.0,265.3165,265.7825,265.3068,265.7048,10968.0
2024-05-16 10:10:00,273.71,273.94,273.71,273.82,17420.0,265.6951,265.9184,265.6951,265.8019,17420.0
2024-05-16 10:15:00,273.85,273.9,273.3,273.34,10214.0,265.831,265.8796,265.2971,265.336,10214.0
2024-05-16 10:20:00,273.38,273.58,273.24,273.56,13940.0,265.3748,265.5689,265.2389,265.5495,13940.0
2024-05-16 10:25:00,273.6,273.83,273.6,273.78,9692.0,265.5883,265.8116,265.5883,265.7631,9692.0
2024-05-16 10:30:00,273.84,273.96,273.78,273.9,10017.0,265.8213,265.9378,265.7631,265.8796,10017.0
2024-05-16 10:35:00,273.9,273.93,273.53,273.78,20290.0,265.8796,265.9087,265.5204,265.7631,20290.0
2024-05-16 10:40:00,273.78,274.21,273.71,274.14,13919.0,265.7631,266.1805,265.6951,266.1125,13919.0
2024-05-16 10:45:00,274.13,274.3,274.07,274.21,13801.0,266.1028,266.2678,266.0446,266.1805,13801.0
2024-05-16 10:50:00,274.23,274.34,274.1,274.29,7556.0,266.1999,266.3067,266.0737,266.2581,7556.0
2024-05-16 10:55:00,274.27,274.92,274.25,274.88,20121.0,266.2387,266.8697,266.2193,266.8309,20121.0
2024-05-16 11:00:00,274.92,275.23,274.79,274.85,32715.0,266.8697,267.1706,266.7435,266.8017,32715.0
2024-05-16 11:05:00,274.91,274.99,274.78,274.88,11929.0,266.86,266.9376,266.7338,266.8309,11929.0
2024-05-16 11:10:00,274.91,274.99,274.63,274.67,6389.0,266.86,266.9376,266.5882,266.627,6389.0
2024-05-16 11:15:00,274.63,274.66,274.24,274.46,11693.0,266.5882,266.6173,266.2096,266.4232,11693.0
2024-05-16 11:20:00,274.4,274.56,274.3,274.42,10809.0,266.3649,266.5202,266.2678,266.3843,10809.0
2024-05-16 11:25:00,274.4,274.53,274.32,274.5,8381.0,266.3649,266.4911,266.2873,266.462,8381.0
2024-05-16 11:30:00,274.54,274.97,274.49,274.91,14981.0,266.5008,266.9182,266.4523,266.86,14981.0
2024-05-16 11:35:00,274.85,274.93,274.63,274.63,7229.0,266.8017,266.8794,266.5882,266.5882,7229.0
2024-05-16 11:40:00,274.56,274.75,274.55,274.7,6804.0,266.5202,266.7047,266.5105,266.6561,6804.0
2024-05-16 11:45:00,274.64,274.84,274.58,274.79,5378.0,266.5979,266.792,266.5397,266.7435,5378.0
2024-05-16 11:50:00,274.78,274.94,274.7,274.79,7711.0,266.7338,266.8891,266.6561,266.7435,7711.0
2024-05-16 11:55:00,274.75,274.75,274.6,274.7,3691.0,266.7047,266.7047,266.5591,266.6561,3691.0
2024-05-16 12:00:00,274.66,274.83,274.61,274.73,10522.0,266.6173,266.7823,266.5688,266.6853,10522.0
2024-05-16 12:05:00,274.79,274.83,274.74,274.8,6739.0,266.7435,266.7823,266.695,266.7532,6739.0
2024-05-16 12:10:00,274.85,275.08,274.81,274.96,13305.0,266.8017,267.025,266.7629,266.9085,13305.0
2024-05-16 12:15:00,274.96,275.08,274.88,275.05,5619.0,266.9085,267.025,266.8309,266.9959,5619.0
2024-05-16 12:20:00,275.08,275.23,274.95,274.95,6182.0,267.025,267.1706,266.8988,266.8988,6182.0
2024-05-16 12:25:00,274.98,275.09,274.93,274.93,4460.0,266.9279,267.0347,266.8794,266.8794,4460.0
2024-05-16 12:30:00,274.76,274.81,274.65,274.81,5837.0,266.7144,266.7629,266.6076,266.7629,5837.0
2024-05-16 12:35:00,274.78,275.21,274.75,275.05,8223.0,266.7338,267.1512,266.7047,266.9959,8223.0
2024-05-16 12:40:00,274.99,275.02,274.84,274.9,2189.0,266.9376,266.9668,266.792,266.8503,2189.0
2024-05-16 12:45:00,274.9,275.15,274.87,275.11,7605.0,266.8503,267.093,266.8212,267.0541,7605.0
2024-05-16 12:50:00,275.09,275.11,274.91,275.02,4725.0,267.0347,267.0541,266.86,266.9668,4725.0
2024-05-16 12:55:00,275.07,275.15,274.98,275.1,4769.0,267.0153,267.093,266.9279,267.0444,4769.0
2024-05-16 13:00:00,275.15,275.18,275.07,275.17,5972.0,267.093,267.1221,267.0153,267.1124,5972.0
2024-05-16 13:05:00,275.17,275.29,275.03,275.24,14544.0,267.1124,267.2289,266.9765,267.1803,14544.0
2024-05-16 13:10:00,275.22,275.46,275.22,275.46,18657.0,267.1609,267.3939,267.1609,267.3939,18657.0
2024-05-16 13:15:00,275.42,275.56,275.37,275.49,9971.0,267.3551,267.491,267.3065,267.423,9971.0
2024-05-16 13:20:00,275.44,275.5,275.36,275.42,11080.0,267.3745,267.4327,267.2968,267.3551,11080.0
2024-05-16 13:25:00,275.37,275.49,275.32,275.35,6408.0,267.3065,267.423,267.258,267.2871,6408.0
2024-05-16 13:30:00,275.4,275.49,275.31,275.32,9882.0,267.3356,267.423,267.2483,267.258,9882.0
2024-05-16 13:35:00,275.26,275.27,274.9,274.92,4632.0,267.1997,267.2094,266.8503,266.8697,4632.0
2024-05-16 13:40:00,274.92,274.96,274.76,274.9,6955.0,266.8697,266.9085,266.7144,266.8503,6955.0
2024-05-16 13:45:00,274.87,275.1,274.86,274.91,4897.0,266.8212,267.0444,266.8115,266.86,4897.0
2024-05-16 13:50:00,274.96,274.96,274.82,274.89,6708.0,266.9085,266.9085,266.7726,266.8406,6708.0
2024-05-16 13:55:00,274.82,274.87,274.74,274.83,5555.0,266.7726,266.8212,266.695,266.7823,5555.0
2024-05-16 14:00:00,274.85,274.85,274.45,274.48,7000.0,266.8017,266.8017,266.4135,266.4426,7000.0
2024-05-16 14:05:00,274.51,274.59,274.38,274.43,10127.0,266.4717,266.5494,266.3455,266.394,10127.0
2024-05-16 14:10:00,274.37,274.52,274.34,274.34,6240.0,266.3358,266.4814,266.3067,266.3067,6240.0
2024-05-16 14:15:00,274.27,274.46,274.19,274.46,8050.0,266.2387,266.4232,266.1611,266.4232,8050.0
2024-05-16 14:20:00,274.46,274.59,274.43,274.53,7819.0,266.4232,266.5494,266.394,266.4911,7819.0
2024-05-16 14:25:00,274.58,274.65,274.43,274.6,6832.0,266.5397,266.6076,266.394,266.5591,6832.0
2024-05-16 14:30:00,274.56,274.77,274.54,274.59,5855.0,266.5202,266.7241,266.5008,266.5494,5855.0
2024-05-16 14:35:00,274.55,274.6,274.42,274.57,6277.0,266.5105,266.5591,266.3843,266.5299,6277.0
2024-05-16 14:40:00,274.56,274.77,274.52,274.76,9774.0,266.5202,266.7241,266.4814,266.7144,9774.0
2024-05-16 14:45:00,274.8,274.81,274.58,274.62,9097.0,266.7532,266.7629,266.5397,266.5785,9097.0
2024-05-16 14:50:00,274.61,274.67,274.55,274.61,4468.0,266.5688,266.627,266.5105,266.5688,4468.0
2024-05-16 14:55:00,274.61,274.77,274.52,274.76,8331.0,266.5688,266.7241,266.4814,266.7144,8331.0
2024-05-16 15:00:00,274.76,274.85,274.66,274.77,8015.0,266.7144,266.8017,266.6173,266.7241,8015.0
2024-05-16 15:05:00,274.78,274.78,274.55,274.55,6074.0,266.7338,266.7338,266.5105,266.5105,6074.0
2024-05-16 15:10:00,274.56,274.56,274.27,274.37,13305.0,266.5202,266.5202,266.2387,266.3358,13305.0
2024-05-16 15:15:00,274.38,274.38,273.87,273.95,15681.0,266.3455,266.3455,265.8504,265.9281,15681.0
2024-05-16 15:20:00,274.0,274.0,273.79,273.93,17772.0,265.9766,265.9766,265.7728,265.9087,17772.0
2024-05-16 15:25:00,273.92,273.98,273.8,273.84,14607.0,265.899,265.9572,265.7825,265.8213,14607.0
2024-05-16 15:30:00,273.83,273.95,273.7,273.89,18182.0,265.8116,265.9281,265.6854,265.8699,18182.0
2024-05-16 15:35:00,273.86,273.87,273.46,273.54,17458.0,265.8407,265.8504,265.4524,265.5301,17458.0
2024-05-16 15:40:00,273.51,273.7,273.46,273.7,19459.0,265.501,265.6854,265.4524,265.6854,19459.0
2024-05-16 15:45:00,273.7,273.75,273.41,273.75,31056.0,265.6854,265.734,265.4039,265.734,31056.0
2024-05-16 15:50:00,273.76,274.19,273.7,274.09,47539.0,265.7437,266.1611,265.6854,266.064,47539.0
2024-05-16 15:55:00,274.09,274.11,273.27,273.5,171196.0,266.064,266.0834,265.268,265.4913,171196.0
2024-05-17 09:30:00,274.06,274.06,272.68,273.06,109868.0,266.0349,266.0349,264.6953,265.0642,109868.0
2024-05-17 09:35:00,273.06,273.06,272.11,272.22,30625.0,265.0642,265.0642,264.142,264.2488,30625.0
2024-05-17 09:40:00,272.21,272.6,271.92,272.53,59798.0,264.239,264.6176,263.9575,264.5497,59798.0
2024-05-17 09:45:00,272.53,273.05,272.44,273.0,18236.0,264.5497,265.0545,264.4623,265.0059,18236.0
2024-05-17 09:50:00,272.96,272.97,272.67,272.88,11716.0,264.9671,264.9768,264.6856,264.8894,11716.0
2024-05-17 09:55:00,272.8,273.25,272.63,273.11,70243.0,264.8118,265.2486,264.6468,265.1127,70243.0
2024-05-17 10:00:00,273.06,273.38,273.06,273.26,9672.0,265.0642,265.3748,265.0642,265.2583,9672.0
2024-05-17 10:05:00,273.31,273.32,273.06,273.1,7997.0,265.3068,265.3165,265.0642,265.103,7997.0
2024-05-17 10:10:00,273.08,273.22,272.81,272.81,15580.0,265.0836,265.2195,264.8215,264.8215,15580.0
2024-05-17 10:15:00,272.89,272.91,272.69,272.76,33485.0,264.8991,264.9186,264.705,264.7729,33485.0
2024-05-17 10:20:00,272.81,272.85,272.57,272.73,11956.0,264.8215,264.8603,264.5885,264.7438,11956.0
2024-05-17 10:25:00,272.74,272.8,272.58,272.8,7996.0,264.7535,264.8118,264.5982,264.8118,7996.0
2024-05-17 10:30:00,272.7,272.7,272.5,272.6,8324.0,264.7147,264.7147,264.5206,264.6176,8324.0
2024-05-17 10:35:00,272.62,272.68,272.53,272.53,6866.0,264.637,264.6953,264.5497,264.5497,6866.0
2024-05-17 10:40:00,272.56,272.88,272.5,272.85,4294.0,264.5788,264.8894,264.5206,264.8603,4294.0
2024-05-17 10:45:00,272.79,272.92,272.69,272.72,6273.0,264.8021,264.9283,264.705,264.7341,6273.0
2024-05-17 10:50:00,272.72,272.75,272.62,272.75,5697.0,264.7341,264.7632,264.637,264.7632,5697.0
2024-05-17 10:55:00,272.71,272.89,272.7,272.88,5177.0,264.7244,264.8991,264.7147,264.8894,5177.0
2024-05-17 11:00:00,272.75,272.82,272.6,272.7,7472.0,264.7632,264.8312,264.6176,264.7147,7472.0
2024-05-17 11:05:00,272.72,272.93,272.69,272.8,15414.0,264.7341,264.938,264.705,264.8118,15414.0
2024-05-17 11:10:00,272.85,272.85,272.59,272.59,4603.0,264.8603,264.8603,264.6079,264.6079,4603.0
2024-05-17 11:15:00,272.67,272.71,272.37,272.37,4620.0,264.6856,264.7244,264.3944,264.3944,4620.0
2024-05-17 11:20:00,272.36,272.38,272.19,272.22,5482.0,264.3847,264.4041,264.2196,264.2488,5482.0
2024-05-17 11:25:00,272.23,272.35,272.2,272.35,8137.0,264.2585,264.3749,264.2293,264.3749,8137.0
2024-05-17 11:30:00,272.31,272.7,272.28,272.43,10697.0,264.3361,264.7147,264.307,264.4526,10697.0
2024-05-17 11:35:00,272.45,272.51,272.35,272.43,6026.0,264.472,264.5303,264.3749,264.4526,6026.0
2024-05-17 11:40:00,272.47,272.52,272.36,272.5,5592.0,264.4914,264.54,264.3847,264.5206,5592.0
2024-05-17 11:45:00,272.57,272.59,272.45,272.53,4543.0,264.5885,264.6079,264.472,264.5497,4543.0
2024-05-17 11:50:00,272.46,272.51,272.4,272.4,11934.0,264.4817,264.5303,264.4235,264.4235,11934.0
2024-05-17 11:55:00,272.43,272.43,272.31,272.36,8681.0,264.4526,264.4526,264.3361,264.3847,8681.0
2024-05-17 12:00:00,272.4,272.53,272.25,272.25,9798.0,264.4235,264.5497,264.2779,264.2779,9798.0
2024-05-17 12:05:00,272.18,272.2,271.89,272.01,11119.0,264.2099,264.2293,263.9284,264.0449,11119.0
2024-05-17 12:10:00,272.0,272.04,271.78,271.8,10929.0,264.0352,264.074,263.8216,263.8411,10929.0
2024-05-17 12:15:00,271.77,271.96,271.77,271.87,10517.0,263.8119,263.9964,263.8119,263.909,10517.0
2024-05-17 12:20:00,271.88,271.89,271.6,271.67,5764.0,263.9187,263.9284,263.6469,263.7149,5764.0
2024-05-17 12:25:00,271.65,271.84,271.58,271.81,6025.0,263.6954,263.8799,263.6275,263.8508,6025.0
2024-05-17 12:30:00,271.84,271.95,271.78,271.93,4851.0,263.8799,263.9867,263.8216,263.9672,4851.0
2024-05-17 12:35:00,271.95,272.05,271.89,271.98,4915.0,263.9867,264.0837,263.9284,264.0158,4915.0
2024-05-17 12:40:00,271.98,272.01,271.73,271.73,16510.0,264.0158,264.0449,263.7731,263.7731,16510.0
2024-05-17 12:45:00,271.79,271.79,271.64,271.65,8505.0,263.8313,263.8313,263.6857,263.6954,8505.0
2024-05-17 12:50:00,271.65,271.72,271.52,271.54,7126.0,263.6954,263.7634,263.5693,263.5887,7126.0
2024-05-17 12:55:00,271.57,271.61,271.45,271.48,17397.0,263.6178,263.6566,263.5013,263.5304,17397.0
2024-05-17 13:00:00,271.47,271.48,271.26,271.28,10312.0,263.5207,263.5304,263.3169,263.3363,10312.0
2024-05-17 13:05:00,271.31,271.36,271.14,271.32,10900.0,263.3654,263.4139,263.2004,263.3751,10900.0
2024-05-17 13:10:00,271.35,271.57,271.31,271.5,8942.0,263.4042,263.6178,263.3654,263.5498,8942.0
2024-05-17 13:15:00,271.49,271.7,271.42,271.47,7111.0,263.5401,263.744,263.4722,263.5207,7111.0
2024-05-17 13:20:00,271.51,271.59,271.4,271.44,5775.0,263.5595,263.6372,263.4528,263.4916,5775.0
2024-05-17 13:25:00,271.36,271.48,271.35,271.41,3680.0,263.4139,263.5304,263.4042,263.4625,3680.0
2024-05-17 13:30:00,271.38,271.39,271.27,271.36,4370.0,263.4334,263.4431,263.3266,263.4139,4370.0
2024-05-17 13:35:00,271.34,271.52,271.34,271.5,4456.0,263.3945,263.5693,263.3945,263.5498,4456.0
2024-05-17 13:40:00,271.52,271.6,271.49,271.52,11821.0,263.5693,263.6469,263.5401,263.5693,11821.0
2024-05-17 13:45:00,271.5,271.52,271.3,271.38,7761.0,263.5498,263.5693,263.3557,263.4334,7761.0
2024-05-17 13:50:00,271.37,271.38,271.25,271.25,11528.0,263.4236,263.4334,263.3072,263.3072,11528.0
2024-05-17 13:55:00,271.27,271.54,271.27,271.47,7814.0,263.3266,263.5887,263.3266,263.5207,7814.0
2024-05-17 14:00:00,271.41,271.42,271.31,271.32,5295.0,263.4625,263.4722,263.3654,263.3751,5295.0
2024-05-17 14:05:00,271.31,271.39,271.29,271.33,5040.0,263.3654,263.4431,263.346,263.3848,5040.0
2024-05-17 14:10:00,271.29,271.29,270.92,271.0,19509.0,263.346,263.346,262.9868,263.0645,19509.0
2024-05-17 14:15:00,270.94,271.15,270.94,271.1,7392.0,263.0062,263.2101,263.0062,263.1616,7392.0
2024-05-17 14:20:00,271.1,271.13,270.97,271.13,8288.0,263.1616,263.1907,263.0354,263.1907,8288.0
2024-05-17 14:25:00,271.22,271.35,271.17,271.32,6781.0,263.278,263.4042,263.2295,263.3751,6781.0
2024-05-17 14:30:00,271.34,271.59,271.3,271.56,6589.0,263.3945,263.6372,263.3557,263.6081,6589.0
2024-05-17 14:35:00,271.56,271.72,271.43,271.48,13537.0,263.6081,263.7634,263.4819,263.5304,13537.0
2024-05-17 14:40:00,271.45,271.51,271.41,271.49,3587.0,263.5013,263.5595,263.4625,263.5401,3587.0
2024-05-17 14:45:00,271.53,271.59,271.48,271.55,5312.0,263.579,263.6372,263.5304,263.5984,5312.0
2024-05-17 14:50:00,271.52,271.59,271.45,271.49,9179.0,263.5693,263.6372,263.5013,263.5401,9179.0
2024-05-17 14:55:00,271.48,271.73,271.45,271.64,15302.0,263.5304,263.7731,263.5013,263.6857,15302.0
2024-05-17 15:00:00,271.69,271.76,271.6,271.61,15643.0,263.7343,263.8022,263.6469,263.6566,15643.0
2024-05-17 15:05:00,271.64,271.97,271.62,271.93,15547.0,263.6857,264.0061,263.6663,263.9672,15547.0
2024-05-17 15:10:00,271.91,271.94,271.79,271.88,12993.0,263.9478,263.977,263.8313,263.9187,12993.0
2024-05-17 15:15:00,271.86,272.06,271.85,271.92,10686.0,263.8993,264.0934,263.8896,263.9575,10686.0
2024-05-17 15:20:00,271.92,271.94,271.76,271.86,23812.0,263.9575,263.977,263.8022,263.8993,23812.0
2024-05-17 15:25:00,271.91,271.94,271.8,271.94,17036.0,263.9478,263.977,263.8411,263.977,17036.0
2024-05-17 15:30:00,271.96,272.05,271.91,272.0,18683.0,263.9964,264.0837,263.9478,264.0352,18683.0
2024-05-17 15:35:00,272.01,272.07,271.94,271.95,16086.0,264.0449,264.1031,263.977,263.9867,16086.0
2024-05-17 15:40:00,271.95,272.0,271.7,271.81,19870.0,263.9867,264.0352,263.744,263.8508,19870.0
2024-05-17 15:45:00,271.8,271.93,271.68,271.75,24888.0,263.8411,263.9672,263.7246,263.7925,24888.0
2024-05-17 15:50:00,271.73,272.19,271.69,272.19,45467.0,263.7731,264.2196,263.7343,264.2196,45467.0
2024-05-17 15:55:00,272.2,272.46,271.95,272.39,101869.0,264.2293,264.4817,263.9867,264.4138,101869.0
2024-05-20 09:30:00,271.66,272.13,271.17,271.17,81392.0,263.7052,264.1614,263.2295,263.2295,81392.0
2024-05-20 09:35:00,271.12,271.29,270.38,270.64,21403.0,263.181,263.346,262.4626,262.715,21403.0
2024-05-20 09:40:00,270.68,271.01,270.68,270.84,14467.0,262.7539,263.0742,262.7539,262.9092,14467.0
2024-05-20 09:45:00,270.62,271.25,270.62,271.14,27186.0,262.6956,263.3072,262.6956,263.2004,27186.0
2024-05-20 09:50:00,271.16,271.34,271.0,271.25,17481.0,263.2198,263.3945,263.0645,263.3072,17481.0
2024-05-20 09:55:00,271.24,271.46,271.11,271.28,12271.0,263.2975,263.511,263.1713,263.3363,12271.0
2024-05-20 10:00:00,271.28,271.28,270.73,270.78,12250.0,263.3363,263.3363,262.8024,262.8509,12250.0
2024-05-20 10:05:00,270.72,270.78,270.55,270.63,34718.0,262.7927,262.8509,262.6277,262.7053,34718.0
2024-05-20 10:10:00,270.59,270.88,270.54,270.86,21717.0,262.6665,262.948,262.618,262.9286,21717.0
2024-05-20 10:15:00,270.83,270.93,270.62,270.88,25315.0,262.8995,262.9965,262.6956,262.948,25315.0
2024-05-20 10:20:00,270.85,270.85,270.5,270.63,19555.0,262.9189,262.9189,262.5791,262.7053,19555.0
2024-05-20 10:25:00,270.62,270.78,270.58,270.64,10652.0,262.6956,262.8509,262.6568,262.715,10652.0
2024-05-20 10:30:00,270.61,270.79,270.44,270.61,13338.0,262.6859,262.8606,262.5209,262.6859,13338.0
2024-05-20 10:35:00,270.6,270.63,270.48,270.5,12176.0,262.6762,262.7053,262.5597,262.5791,12176.0
2024-05-20 10:40:00,270.51,270.79,270.51,270.66,12829.0,262.5888,262.8606,262.5888,262.7344,12829.0
2024-05-20 10:45:00,270.66,270.71,270.57,270.61,10138.0,262.7344,262.783,262.6471,262.6859,10138.0
2024-05-20 10:50:00,270.64,270.71,270.31,270.32,11988.0,262.715,262.783,262.3947,262.4044,11988.0
2024-05-20 10:55:00,270.36,270.54,270.34,270.47,13204.0,262.4432,262.618,262.4238,262.55,13204.0
2024-05-20 11:00:00,270.46,270.59,270.46,270.57,8834.0,262.5403,262.6665,262.5403,262.6471,8834.0
2024-05-20 11:05:00,270.59,270.6,270.35,270.42,8466.0,262.6665,262.6762,262.4335,262.5015,8466.0
2024-05-20 11:10:00,270.43,270.46,270.36,270.4,10460.0,262.5112,262.5403,262.4432,262.4821,10460.0
2024-05-20 11:15:00,270.44,270.48,270.27,270.45,7933.0,262.5209,262.5597,262.3559,262.5306,7933.0
2024-05-20 11:20:00,270.46,270.65,270.46,270.65,9229.0,262.5403,262.7247,262.5403,262.7247,9229.0
2024-05-20 11:25:00,270.68,270.73,270.62,270.66,12575.0,262.7539,262.8024,262.6956,262.7344,12575.0
2024-05-20 11:30:00,270.69,270.75,270.65,270.68,8360.0,262.7636,262.8218,262.7247,262.7539,8360.0
2024-05-20 11:35:00,270.66,270.71,270.41,270.43,6069.0,262.7344,262.783,262.4918,262.5112,6069.0
2024-05-20 11:40:00,270.44,270.47,270.26,270.26,6579.0,262.5209,262.55,262.3462,262.3462,6579.0
2024-05-20 11:45:00,270.24,270.34,270.16,270.33,16617.0,262.3267,262.4238,262.2491,262.4141,16617.0
2024-05-20 11:50:00,270.31,270.43,270.07,270.15,16950.0,262.3947,262.5112,262.1617,262.2394,16950.0
2024-05-20 11:55:00,270.12,270.21,270.09,270.09,7757.0,262.2102,262.2976,262.1811,262.1811,7757.0
2024-05-20 12:00:00,270.15,270.15,269.97,270.01,14000.0,262.2394,262.2394,262.0646,262.1035,14000.0
2024-05-20 12:05:00,270.04,270.17,269.9,269.91,17706.0,262.1326,262.2588,261.9967,262.0064,17706.0
2024-05-20 12:10:00,269.91,270.03,269.81,269.98,5438.0,262.0064,262.1229,261.9093,262.0743,5438.0
2024-05-20 12:15:00,270.0,270.08,269.97,270.05,4550.0,262.0938,262.1714,262.0646,262.1423,4550.0
2024-05-20 12:20:00,270.01,270.02,269.78,269.78,8462.0,262.1035,262.1132,261.8802,261.8802,8462.0
2024-05-20 12:25:00,269.78,269.78,269.61,269.64,10622.0,261.8802,261.8802,261.7152,261.7443,10622.0
2024-05-20 12:30:00,269.64,269.66,269.52,269.63,15903.0,261.7443,261.7637,261.6278,261.7346,15903.0
2024-05-20 12:35:00,269.61,269.86,269.61,269.82,20123.0,261.7152,261.9579,261.7152,261.919,20123.0
2024-05-20 12:40:00,269.8,269.8,269.43,269.46,12273.0,261.8996,261.8996,261.5405,261.5696,12273.0
2024-05-20 12:45:00,269.43,269.62,269.33,269.34,21197.0,261.5405,261.7249,261.4434,261.4531,21197.0
2024-05-20 12:50:00,269.36,269.36,269.1,269.1,23512.0,261.4725,261.4725,261.2201,261.2201,23512.0
2024-05-20 12:55:00,269.1,269.16,269.01,269.11,14045.0,261.2201,261.2784,261.1328,261.2298,14045.0
2024-05-20 13:00:00,269.1,269.14,269.01,269.05,12725.0,261.2201,261.2589,261.1328,261.1716,12725.0
2024-05-20 13:05:00,269.03,269.08,268.91,268.99,13390.0,261.1522,261.2007,261.0357,261.1133,13390.0
2024-05-20 13:10:00,269.03,269.05,268.91,269.01,16170.0,261.1522,261.1716,261.0357,261.1328,16170.0
2024-05-20 13:15:00,269.06,269.17,269.0,269.04,14239.0,261.1813,261.2881,261.123,261.1619,14239.0
2024-05-20 13:20:00,269.06,269.12,268.96,269.04,8988.0,261.1813,261.2395,261.0842,261.1619,8988.0
2024-05-20 13:25:00,269.04,269.04,268.59,268.59,22648.0,261.1619,261.1619,260.7251,260.7251,22648.0
2024-05-20 13:30:00,268.6,268.62,268.5,268.62,21570.0,260.7348,260.7542,260.6377,260.7542,21570.0
2024-05-20 13:35:00,268.6,268.6,268.25,268.32,16170.0,260.7348,260.7348,260.395,260.463,16170.0
2024-05-20 13:40:00,268.28,268.33,268.15,268.22,15512.0,260.4241,260.4727,260.2979,260.3659,15512.0
2024-05-20 13:45:00,268.21,268.21,267.83,267.85,25418.0,260.3562,260.3562,259.9873,260.0067,25418.0
2024-05-20 13:50:00,267.86,268.09,267.67,267.75,30428.0,260.0164,260.2397,259.832,259.9096,30428.0
2024-05-20 13:55:00,267.75,268.07,267.74,267.9,20876.0,259.9096,260.2203,259.8999,260.0553,20876.0
2024-05-20 14:00:00,267.94,268.11,267.88,267.88,14340.0,260.0941,260.2591,260.0358,260.0358,14340.0
2024-05-20 14:05:00,267.88,267.93,267.47,267.6,16089.0,260.0358,260.0844,259.6378,259.764,16089.0
2024-05-20 14:10:00,267.56,267.66,267.53,267.59,10126.0,259.7252,259.8223,259.6961,259.7543,10126.0
2024-05-20 14:15:00,267.58,267.63,267.43,267.45,13111.0,259.7446,259.7932,259.599,259.6184,13111.0
2024-05-20 14:20:00,267.47,267.58,267.43,267.53,9173.0,259.6378,259.7446,259.599,259.6961,9173.0
2024-05-20 14:25:00,267.53,267.66,267.51,267.56,15982.0,259.6961,259.8223,259.6767,259.7252,15982.0
2024-05-20 14:30:00,267.56,267.67,267.54,267.58,10683.0,259.7252,259.832,259.7058,259.7446,10683.0
2024-05-20 14:35:00,267.59,267.61,267.44,267.45,15004.0,259.7543,259.7737,259.6087,259.6184,15004.0
2024-05-20 14:40:00,267.48,267.75,267.46,267.67,16706.0,259.6476,259.9096,259.6281,259.832,16706.0
2024-05-20 14:45:00,267.7,267.73,267.63,267.65,11994.0,259.8611,259.8902,259.7932,259.8126,11994.0
2024-05-20 14:50:00,267.65,267.89,267.54,267.84,14837.0,259.8126,260.0455,259.7058,259.997,14837.0
2024-05-20 14:55:00,267.8,267.8,267.55,267.58,8143.0,259.9582,259.9582,259.7155,259.7446,8143.0
2024-05-20 15:00:00,267.53,267.59,267.33,267.38,18223.0,259.6961,259.7543,259.5019,259.5505,18223.0
2024-05-20 15:05:00,267.36,267.52,267.33,267.51,15065.0,259.5311,259.6864,259.5019,259.6767,15065.0
2024-05-20 15:10:00,267.55,267.68,267.5,267.68,12078.0,259.7155,259.8417,259.667,259.8417,12078.0
2024-05-20 15:15:00,267.68,267.81,267.66,267.71,18373.0,259.8417,259.9679,259.8223,259.8708,18373.0
2024-05-20 15:20:00,267.67,267.79,267.66,267.75,15550.0,259.832,259.9485,259.8223,259.9096,15550.0
2024-05-20 15:25:00,267.74,267.77,267.53,267.68,18138.0,259.8999,259.9291,259.6961,259.8417,18138.0
2024-05-20 15:30:00,267.69,267.71,267.47,267.5,19171.0,259.8514,259.8708,259.6378,259.667,19171.0
2024-05-20 15:35:00,267.5,267.63,267.44,267.62,10668.0,259.667,259.7932,259.6087,259.7835,10668.0
2024-05-20 15:40:00,267.59,267.66,267.29,267.44,23210.0,259.7543,259.8223,259.4631,259.6087,23210.0
2024-05-20 15:45:00,267.44,267.58,267.28,267.38,33834.0,259.6087,259.7446,259.4534,259.5505,33834.0
2024-05-20 15:50:00,267.37,267.74,267.32,267.74,28803.0,259.5408,259.8999,259.4922,259.8999,28803.0
2024-05-20 15:55:00,267.68,267.95,267.58,267.9,91257.0,259.8417,260.1038,259.7446,260.0553,91257.0
2024-05-21 09:30:00,268.51,269.08,268.35,268.41,62473.0,260.6474,261.2007,260.4921,260.5503,62473.0
2024-05-21 09:35:00,268.39,269.01,268.21,268.29,33419.0,260.5309,261.1328,260.3562,260.4338,33419.0
2024-05-21 09:40:00,268.26,268.27,267.94,267.96,14607.0,260.4047,260.4144,260.0941,260.1135,14607.0
2024-05-21 09:45:00,267.94,268.58,267.85,268.21,36629.0,260.0941,260.7153,260.0067,260.3562,36629.0
2024-05-21 09:50:00,268.16,268.25,267.8,267.84,7105.0,260.3076,260.395,259.9582,259.997,7105.0
2024-05-21 09:55:00,267.88,267.89,267.62,267.82,39582.0,260.0358,260.0455,259.7835,259.9776,39582.0
2024-05-21 10:00:00,267.76,268.13,267.76,268.08,30602.0,259.9194,260.2785,259.9194,260.23,30602.0
2024-05-21 10:05:00,268.05,268.08,267.4,267.57,17567.0,260.2009,260.23,259.5699,259.7349,17567.0
2024-05-21 10:10:00,267.66,267.68,267.4,267.47,10969.0,259.8223,259.8417,259.5699,259.6378,10969.0
2024-05-21 10:15:00,267.47,267.61,267.3,267.4,20015.0,259.6378,259.7737,259.4728,259.5699,20015.0
2024-05-21 10:20:00,267.36,267.63,267.25,267.56,18500.0,259.5311,259.7932,259.4243,259.7252,18500.0
2024-05-21 10:25:00,267.51,267.51,267.31,267.46,15461.0,259.6767,259.6767,259.4825,259.6281,15461.0
2024-05-21 10:30:00,267.46,267.46,267.07,267.08,14133.0,259.6281,259.6281,259.2496,259.2593,14133.0
2024-05-21 10:35:00,267.07,267.23,266.98,267.19,24521.0,259.2496,259.4049,259.1622,259.366,24521.0
2024-05-21 10:40:00,267.19,267.2,266.95,267.05,10402.0,259.366,259.3758,259.1331,259.2301,10402.0
2024-05-21 10:45:00,267.07,267.11,266.63,266.68,16926.0,259.2496,259.2884,258.8224,258.871,16926.0
2024-05-21 10:50:00,266.68,266.86,266.65,266.77,11312.0,258.871,259.0457,258.8419,258.9583,11312.0
2024-05-21 10:55:00,266.84,267.03,266.76,267.03,9679.0,259.0263,259.2107,258.9486,259.2107,9679.0
2024-05-21 11:00:00,266.96,267.01,266.79,266.84,8679.0,259.1428,259.1913,258.9778,259.0263,8679.0
2024-05-21 11:05:00,266.84,266.9,266.68,266.84,11393.0,259.0263,259.0845,258.871,259.0263,11393.0
2024-05-21 11:10:00,266.82,267.01,266.79,267.01,6572.0,259.0069,259.1913,258.9778,259.1913,6572.0
2024-05-21 11:15:00,267.0,267.27,266.99,267.11,11853.0,259.1816,259.4437,259.1719,259.2884,11853.0
2024-05-21 11:20:00,267.1,267.1,266.84,266.84,5203.0,259.2787,259.2787,259.0263,259.0263,5203.0
2024-05-21 11:25:00,266.83,266.91,266.68,266.77,9781.0,259.0166,259.0942,258.871,258.9583,9781.0
2024-05-21 11:30:00,266.76,266.87,266.68,266.69,9956.0,258.9486,259.0554,258.871,258.8807,9956.0
2024-05-21 11:35:00,266.71,266.83,266.66,266.75,8998.0,258.9001,259.0166,258.8516,258.9389,8998.0
2024-05-21 11:40:00,266.75,266.88,266.71,266.82,7919.0,258.9389,259.0651,258.9001,259.0069,7919.0
2024-05-21 11:45:00,266.79,266.84,266.72,266.78,6865.0,258.9778,259.0263,258.9098,258.9681,6865.0
2024-05-21 11:50:00,266.79,266.79,266.61,266.65,8553.0,258.9778,258.9778,258.803,258.8419,8553.0
2024-05-21 11:55:00,266.62,266.66,266.51,266.52,5859.0,258.8127,258.8516,258.706,258.7157,5859.0
2024-05-21 12:00:00,266.57,266.62,266.52,266.57,5178.0,258.7642,258.8127,258.7157,258.7642,5178.0
2024-05-21 12:05:00,266.56,266.61,266.32,266.32,5193.0,258.7545,258.803,258.5215,258.5215,5193.0
2024-05-21 12:10:00,266.39,266.52,266.36,266.37,10206.0,258.5895,258.7157,258.5604,258.5701,10206.0
2024-05-21 12:15:00,266.38,266.53,266.36,266.52,4318.0,258.5798,258.7254,258.5604,258.7157,4318.0
2024-05-21 12:20:00,266.5,266.56,266.45,266.5,5381.0,258.6963,258.7545,258.6477,258.6963,5381.0
2024-05-21 12:25:00,266.47,266.58,266.46,266.53,7948.0,258.6671,258.7739,258.6574,258.7254,7948.0
2024-05-21 12:30:00,266.58,266.77,266.55,266.69,7354.0,258.7739,258.9583,258.7448,258.8807,7354.0
2024-05-21 12:35:00,266.65,266.65,266.53,266.61,2117.0,258.8419,258.8419,258.7254,258.803,2117.0
2024-05-21 12:40:00,266.58,266.77,266.57,266.76,8264.0,258.7739,258.9583,258.7642,258.9486,8264.0
2024-05-21 12:45:00,266.77,266.94,266.74,266.89,6263.0,258.9583,259.1234,258.9292,259.0748,6263.0
2024-05-21 12:50:00,266.92,267.09,266.91,266.94,6031.0,259.104,259.269,259.0942,259.1234,6031.0
2024-05-21 12:55:00,266.92,266.95,266.8,266.82,11332.0,259.104,259.1331,258.9875,259.0069,11332.0
2024-05-21 13:00:00,266.84,266.84,266.67,266.71,5161.0,259.0263,259.0263,258.8613,258.9001,5161.0
2024-05-21 13:05:00,266.7,266.7,266.52,266.56,7210.0,258.8904,258.8904,258.7157,258.7545,7210.0
2024-05-21 13:10:00,266.56,266.57,266.5,266.51,7521.0,258.7545,258.7642,258.6963,258.706,7521.0
2024-05-21 13:15:00,266.53,266.64,266.5,266.63,4769.0,258.7254,258.8322,258.6963,258.8224,4769.0
2024-05-21 13:20:00,266.64,266.66,266.51,266.51,7709.0,258.8322,258.8516,258.706,258.706,7709.0
2024-05-21 13:25:00,266.5,266.63,266.5,266.54,7367.0,258.6963,258.8224,258.6963,258.7351,7367.0
2024-05-21 13:30:00,266.54,266.72,266.53,266.53,5323.0,258.7351,258.9098,258.7254,258.7254,5323.0
2024-05-21 13:35:00,266.51,266.54,266.48,266.48,5178.0,258.706,258.7351,258.6768,258.6768,5178.0
2024-05-21 13:40:00,266.5,266.57,266.48,266.55,5501.0,258.6963,258.7642,258.6768,258.7448,5501.0
2024-05-21 13:45:00,266.55,266.68,266.49,266.55,9622.0,258.7448,258.871,258.6865,258.7448,9622.0
2024-05-21 13:50:00,266.55,266.67,266.55,266.66,4914.0,258.7448,258.8613,258.7448,258.8516,4914.0
2024-05-21 13:55:00,266.6,266.74,266.6,266.71,9249.0,258.7933,258.9292,258.7933,258.9001,9249.0
2024-05-21 14:00:00,266.67,266.68,266.41,266.49,7050.0,258.8613,258.871,258.6089,258.6865,7050.0
2024-05-21 14:05:00,266.51,266.58,266.47,266.57,3793.0,258.706,258.7739,258.6671,258.7642,3793.0
2024-05-21 14:10:00,266.57,266.65,266.55,266.6,4107.0,258.7642,258.8419,258.7448,258.7933,4107.0
2024-05-21 14:15:00,266.62,266.66,266.55,266.55,5547.0,258.8127,258.8516,258.7448,258.7448,5547.0
2024-05-21 14:20:00,266.55,266.59,266.36,266.4,4936.0,258.7448,258.7836,258.5604,258.5992,4936.0
2024-05-21 14:25:00,266.42,266.43,266.21,266.28,8246.0,258.6186,258.6283,258.4147,258.4827,8246.0
2024-05-21 14:30:00,266.32,266.39,266.28,266.33,7146.0,258.5215,258.5895,258.4827,258.5312,7146.0
2024-05-21 14:35:00,266.3,266.46,266.21,266.25,21868.0,258.5021,258.6574,258.4147,258.4536,21868.0
2024-05-21 14:40:00,266.28,266.39,266.24,266.39,9960.0,258.4827,258.5895,258.4439,258.5895,9960.0
2024-05-21 14:45:00,266.36,266.4,266.27,266.33,8821.0,258.5604,258.5992,258.473,258.5312,8821.0
2024-05-21 14:50:00,266.32,266.37,266.26,266.27,4252.0,258.5215,258.5701,258.4633,258.473,4252.0
2024-05-21 14:55:00,266.3,266.38,266.24,266.27,8925.0,258.5021,258.5798,258.4439,258.473,8925.0
2024-05-21 15:00:00,266.25,266.28,266.13,266.17,8652.0,258.4536,258.4827,258.3371,258.3759,8652.0
2024-05-21 15:05:00,266.17,266.28,266.16,266.23,10156.0,258.3759,258.4827,258.3662,258.4342,10156.0
2024-05-21 15:10:00,266.18,266.3,266.17,266.19,9595.0,258.3856,258.5021,258.3759,258.3953,9595.0
2024-05-21 15:15:00,266.21,266.24,266.12,266.12,10324.0,258.4147,258.4439,258.3274,258.3274,10324.0
2024-05-21 15:20:00,266.14,266.17,266.02,266.1,10546.0,258.3468,258.3759,258.2303,258.308,10546.0
2024-05-21 15:25:00,266.1,266.14,265.92,266.0,15365.0,258.308,258.3468,258.1332,258.2109,15365.0
2024-05-21 15:30:00,266.01,266.06,265.94,266.05,14272.0,258.2206,258.2691,258.1526,258.2594,14272.0
2024-05-21 15:35:00,266.06,266.19,265.84,265.84,18882.0,258.2691,258.3953,258.0556,258.0556,18882.0
2024-05-21 15:40:00,265.85,265.85,265.67,265.68,35862.0,258.0653,258.0653,257.8906,257.9003,35862.0
2024-05-21 15:45:00,265.67,265.83,265.44,265.46,32684.0,257.8906,258.0459,257.6673,257.6867,32684.0
2024-05-21 15:50:00,265.45,265.81,265.45,265.74,54292.0,257.677,258.0265,257.677,257.9585,54292.0
2024-05-21 15:55:00,265.75,265.99,265.73,265.96,127556.0,257.9682,258.2012,257.9488,258.1721,127556.0
2024-05-22 09:30:00,265.87,266.29,265.63,265.74,63592.0,258.0847,258.4924,257.8517,257.9585,63592.0
2024-05-22 09:35:00,265.69,265.89,265.52,265.81,13635.0,257.91,258.1041,257.7449,258.0265,13635.0
2024-05-22 09:40:00,265.79,266.1,265.75,265.87,11724.0,258.007,258.308,257.9682,258.0847,11724.0
2024-05-22 09:45:00,265.85,265.87,265.54,265.63,9360.0,258.0653,258.0847,257.7644,257.8517,9360.0
2024-05-22 09:50:00,265.69,265.81,265.6,265.64,8821.0,257.91,258.0265,257.8226,257.8614,8821.0
2024-05-22 09:55:00,265.57,265.57,265.12,265.28,13195.0,257.7935,257.7935,257.3567,257.512,13195.0
2024-05-22 10:00:00,265.21,265.22,264.55,264.6,28444.0,257.444,257.4537,256.8034,256.8519,28444.0
2024-05-22 10:05:00,264.69,265.09,264.62,265.01,15170.0,256.9393,257.3275,256.8713,257.2499,15170.0
2024-05-22 10:10:00,264.99,265.32,264.93,265.32,13687.0,257.2305,257.5508,257.1722,257.5508,13687.0
2024-05-22 10:15:00,265.31,265.61,265.17,265.56,12221.0,257.5411,257.8323,257.4052,257.7838,12221.0
2024-05-22 10:20:00,265.57,265.6,265.0,265.01,12129.0,257.7935,257.8226,257.2402,257.2499,12129.0
2024-05-22 10:25:00,264.96,265.27,264.96,265.06,5797.0,257.2013,257.5023,257.2013,257.2984,5797.0
2024-05-22 10:30:00,265.06,265.32,265.03,265.3,9749.0,257.2984,257.5508,257.2693,257.5314,9749.0
2024-05-22 10:35:00,265.29,265.41,265.19,265.25,11466.0,257.5217,257.6382,257.4246,257.4829,11466.0
2024-05-22 10:40:00,265.2,265.28,265.04,265.22,8878.0,257.4343,257.512,257.279,257.4537,8878.0
2024-05-22 10:45:00,265.19,265.61,265.19,265.61,8320.0,257.4246,257.8323,257.4246,257.8323,8320.0
2024-05-22 10:50:00,265.61,265.72,265.48,265.6,10119.0,257.8323,257.9391,257.7061,257.8226,10119.0
2024-05-22 10:55:00,265.59,265.87,265.52,265.82,9986.0,257.8129,258.0847,257.7449,258.0362,9986.0
2024-05-22 11:00:00,265.79,265.84,265.63,265.65,7205.0,258.007,258.0556,257.8517,257.8711,7205.0
2024-05-22 11:05:00,265.74,265.87,265.71,265.87,5190.0,257.9585,258.0847,257.9294,258.0847,5190.0
2024-05-22 11:10:00,265.86,265.87,265.74,265.78,5018.0,258.075,258.0847,257.9585,257.9973,5018.0
2024-05-22 11:15:00,265.78,265.78,265.55,265.69,5791.0,257.9973,257.9973,257.7741,257.91,5791.0
2024-05-22 11:20:00,265.74,265.78,265.64,265.67,6126.0,257.9585,257.9973,257.8614,257.8906,6126.0
2024-05-22 11:25:00,265.69,265.7,265.61,265.68,10575.0,257.91,257.9197,257.8323,257.9003,10575.0
2024-05-22 11:30:00,265.66,265.92,265.66,265.92,8153.0,257.8808,258.1332,257.8808,258.1332,8153.0
2024-05-22 11:35:00,265.89,265.91,265.71,265.72,4307.0,258.1041,258.1235,257.9294,257.9391,4307.0
2024-05-22 11:40:00,265.71,265.72,265.55,265.6,13284.0,257.9294,257.9391,257.7741,257.8226,13284.0
2024-05-22 11:45:00,265.61,265.97,265.57,265.9,10906.0,257.8323,258.1818,257.7935,258.1138,10906.0
2024-05-22 11:50:00,265.87,265.87,265.61,265.77,12866.0,258.0847,258.0847,257.8323,257.9876,12866.0
2024-05-22 11:55:00,265.78,265.79,265.66,265.78,5059.0,257.9973,258.007,257.8808,257.9973,5059.0
2024-05-22 12:00:00,265.8,265.97,265.78,265.92,5564.0,258.0167,258.1818,257.9973,258.1332,5564.0
2024-05-22 12:05:00,265.91,265.94,265.71,265.77,15124.0,258.1235,258.1526,257.9294,257.9876,15124.0
2024-05-22 12:10:00,265.76,265.94,265.76,265.88,7179.0,257.9779,258.1526,257.9779,258.0944,7179.0
2024-05-22 12:15:00,265.92,266.08,265.91,266.02,7650.0,258.1332,258.2886,258.1235,258.2303,7650.0
2024-05-22 12:20:00,265.99,266.06,265.89,266.06,7773.0,258.2012,258.2691,258.1041,258.2691,7773.0
2024-05-22 12:25:00,266.07,266.4,266.06,266.4,6667.0,258.2788,258.5992,258.2691,258.5992,6667.0
2024-05-22 12:30:00,266.38,266.38,266.04,266.24,13791.0,258.5798,258.5798,258.2497,258.4439,13791.0
2024-05-22 12:35:00,266.22,266.4,266.21,266.36,5662.0,258.4245,258.5992,258.4147,258.5604,5662.0
2024-05-22 12:40:00,266.37,266.4,266.35,266.39,6989.0,258.5701,258.5992,258.5506,258.5895,6989.0
2024-05-22 12:45:00,266.41,266.46,266.32,266.38,6379.0,258.6089,258.6574,258.5215,258.5798,6379.0
2024-05-22 12:50:00,266.4,266.5,266.32,266.5,12043.0,258.5992,258.6963,258.5215,258.6963,12043.0
2024-05-22 12:55:00,266.49,266.82,266.44,266.81,22631.0,258.6865,259.0069,258.638,258.9972,22631.0
2024-05-22 13:00:00,266.79,266.81,266.62,266.63,12642.0,258.9778,258.9972,258.8127,258.8224,12642.0
2024-05-22 13:05:00,266.66,266.71,266.53,266.6,4970.0,258.8516,258.9001,258.7254,258.7933,4970.0
2024-05-22 13:10:00,266.62,266.7,266.57,266.63,7972.0,258.8127,258.8904,258.7642,258.8224,7972.0
2024-05-22 13:15:00,266.67,266.69,266.58,266.65,5680.0,258.8613,258.8807,258.7739,258.8419,5680.0
2024-05-22 13:20:00,266.65,266.78,266.63,266.64,11072.0,258.8419,258.9681,258.8224,258.8322,11072.0
2024-05-22 13:25:00,266.64,266.64,266.55,266.55,8188.0,258.8322,258.8322,258.7448,258.7448,8188.0
2024-05-22 13:30:00,266.6,266.6,266.36,266.39,12283.0,258.7933,258.7933,258.5604,258.5895,12283.0
2024-05-22 13:35:00,266.35,266.36,265.89,265.93,10927.0,258.5506,258.5604,258.1041,258.1429,10927.0
2024-05-22 13:40:00,265.91,265.91,265.6,265.72,9312.0,258.1235,258.1235,257.8226,257.9391,9312.0
2024-05-22 13:45:00,265.75,266.04,265.72,265.97,4982.0,257.9682,258.2497,257.9391,258.1818,4982.0
2024-05-22 13:50:00,266.0,266.16,265.98,266.0,4683.0,258.2109,258.3662,258.1915,258.2109,4683.0
2024-05-22 13:55:00,265.99,266.02,265.94,266.02,5297.0,258.2012,258.2303,258.1526,258.2303,5297.0
2024-05-22 14:00:00,265.98,266.07,265.51,265.65,6834.0,258.1915,258.2788,257.7352,257.8711,6834.0
2024-05-22 14:05:00,265.63,265.83,265.6,265.63,7393.0,257.8517,258.0459,257.8226,257.8517,7393.0
2024-05-22 14:10:00,265.66,265.7,265.53,265.64,7606.0,257.8808,257.9197,257.7547,257.8614,7606.0
2024-05-22 14:15:00,265.61,265.7,265.55,265.59,8046.0,257.8323,257.9197,257.7741,257.8129,8046.0
2024-05-22 14:20:00,265.67,265.74,265.42,265.61,8591.0,257.8906,257.9585,257.6479,257.8323,8591.0
2024-05-22 14:25:00,265.59,265.64,265.31,265.31,8809.0,257.8129,257.8614,257.5411,257.5411,8809.0
2024-05-22 14:30:00,265.3,265.45,265.16,265.24,10804.0,257.5314,257.677,257.3955,257.4731,10804.0
2024-05-22 14:35:00,265.21,265.42,265.08,265.32,10969.0,257.444,257.6479,257.3178,257.5508,10969.0
2024-05-22 14:40:00,265.3,265.34,265.08,265.1,7439.0,257.5314,257.5702,257.3178,257.3372,7439.0
2024-05-22 14:45:00,265.07,265.3,265.07,265.3,9375.0,257.3081,257.5314,257.3081,257.5314,9375.0
2024-05-22 14:50:00,265.3,265.4,265.14,265.38,9749.0,257.5314,257.6285,257.3761,257.609,9749.0
2024-05-22 14:55:00,265.34,265.56,265.33,265.48,18629.0,257.5702,257.7838,257.5605,257.7061,18629.0
2024-05-22 15:00:00,265.47,265.7,265.47,265.66,9927.0,257.6964,257.9197,257.6964,257.8808,9927.0
2024-05-22 15:05:00,265.63,265.75,265.58,265.69,9875.0,257.8517,257.9682,257.8032,257.91,9875.0
2024-05-22 15:10:00,265.66,265.71,265.57,265.57,12043.0,257.8808,257.9294,257.7935,257.7935,12043.0
2024-05-22 15:15:00,265.6,265.73,265.3,265.31,11456.0,257.8226,257.9488,257.5314,257.5411,11456.0
2024-05-22 15:20:00,265.39,265.56,265.35,265.53,11540.0,257.6188,257.7838,257.5799,257.7547,11540.0
2024-05-22 15:25:00,265.53,265.62,265.41,265.42,16894.0,257.7547,257.842,257.6382,257.6479,16894.0
2024-05-22 15:30:00,265.44,265.7,265.44,265.46,14035.0,257.6673,257.9197,257.6673,257.6867,14035.0
2024-05-22 15:35:00,265.48,265.55,265.42,265.45,11301.0,257.7061,257.7741,257.6479,257.677,11301.0
2024-05-22 15:40:00,265.45,265.58,265.45,265.52,13267.0,257.677,257.8032,257.677,257.7449,13267.0
2024-05-22 15:45:00,265.52,265.55,265.25,265.26,20188.0,257.7449,257.7741,257.4829,257.4926,20188.0
2024-05-22 15:50:00,265.25,265.36,265.1,265.36,19604.0,257.4829,257.5896,257.3372,257.5896,19604.0
2024-05-22 15:55:00,265.37,265.83,265.37,265.78,88591.0,257.5993,258.0459,257.5993,257.9973,88591.0
2024-05-23 09:30:00,265.13,265.62,264.95,264.95,74021.0,257.3664,257.842,257.1916,257.1916,74021.0
2024-05-23 09:35:00,265.01,265.05,264.3,264.63,61981.0,257.2499,257.2887,256.5607,256.881,61981.0
2024-05-23 09:40:00,264.62,264.86,264.3,264.63,38020.0,256.8713,257.1043,256.5607,256.881,38020.0
2024-05-23 09:45:00,264.57,264.58,263.37,263.63,49818.0,256.8228,256.8325,255.6579,255.9103,49818.0
2024-05-23 09:50:00,263.63,263.73,262.5,262.59,145506.0,255.9103,256.0074,254.8134,254.9007,145506.0
2024-05-23 09:55:00,262.6,262.6,261.69,262.06,96948.0,254.9105,254.9105,254.0271,254.3863,96948.0
2024-05-23 10:00:00,261.96,262.22,261.62,262.16,40964.0,254.2892,254.5416,253.9591,254.4833,40964.0
2024-05-23 10:05:00,262.05,262.19,261.89,261.96,51080.0,254.3766,254.5125,254.2212,254.2892,51080.0
2024-05-23 10:10:00,262.04,262.65,261.96,262.06,55823.0,254.3669,254.959,254.2892,254.3863,55823.0
2024-05-23 10:15:00,262.06,262.24,261.71,261.92,73974.0,254.3863,254.561,254.0465,254.2504,73974.0
2024-05-23 10:20:00,261.9,262.03,261.54,261.99,50838.0,254.231,254.3571,253.8815,254.3183,50838.0
2024-05-23 10:25:00,261.91,262.13,261.86,261.88,56387.0,254.2407,254.4542,254.1921,254.2115,56387.0
2024-05-23 10:30:00,261.86,262.05,261.81,261.96,36227.0,254.1921,254.3766,254.1436,254.2892,36227.0
2024-05-23 10:35:00,262.01,262.15,261.89,262.11,50854.0,254.3377,254.4736,254.2212,254.4348,50854.0
2024-05-23 10:40:00,262.08,262.12,261.75,261.75,15065.0,254.4057,254.4445,254.0853,254.0853,15065.0
2024-05-23 10:45:00,261.8,262.14,261.69,262.13,23392.0,254.1339,254.4639,254.0271,254.4542,23392.0
2024-05-23 10:50:00,262.1,262.11,261.77,261.9,19592.0,254.4251,254.4348,254.1048,254.231,19592.0
2024-05-23 10:55:00,261.9,262.05,261.83,262.01,36933.0,254.231,254.3766,254.163,254.3377,36933.0
2024-05-23 11:00:00,262.04,262.06,261.84,261.86,22364.0,254.3669,254.3863,254.1727,254.1921,22364.0
2024-05-23 11:05:00,261.77,262.06,261.66,261.99,25972.0,254.1048,254.3863,253.998,254.3183,25972.0
2024-05-23 11:10:00,261.96,262.0,261.8,261.96,13905.0,254.2892,254.328,254.1339,254.2892,13905.0
2024-05-23 11:15:00,261.96,262.0,261.88,261.96,19178.0,254.2892,254.328,254.2115,254.2892,19178.0
2024-05-23 11:20:00,261.98,261.98,261.63,261.8,34471.0,254.3086,254.3086,253.9689,254.1339,34471.0
2024-05-23 11:25:00,261.8,261.94,261.62,261.75,19314.0,254.1339,254.2698,253.9591,254.0853,19314.0
2024-05-23 11:30:00,261.75,261.97,261.64,261.77,31577.0,254.0853,254.2989,253.9786,254.1048,31577.0
2024-05-23 11:35:00,261.76,261.76,261.57,261.64,36634.0,254.0951,254.0951,253.9106,253.9786,36634.0
2024-05-23 11:40:00,261.58,261.65,261.36,261.37,37622.0,253.9203,253.9883,253.7068,253.7165,37622.0
2024-05-23 11:45:00,261.41,261.44,261.13,261.24,29361.0,253.7553,253.7844,253.4835,253.5903,29361.0
2024-05-23 11:50:00,261.24,261.52,261.24,261.47,13559.0,253.5903,253.8621,253.5903,253.8135,13559.0
2024-05-23 11:55:00,261.53,261.61,261.47,261.48,33260.0,253.8718,253.9494,253.8135,253.8232,33260.0
2024-05-23 12:00:00,261.44,261.61,261.31,261.36,29562.0,253.7844,253.9494,253.6582,253.7068,29562.0
2024-05-23 12:05:00,261.36,261.37,261.17,261.17,11105.0,253.7068,253.7165,253.5223,253.5223,11105.0
2024-05-23 12:10:00,261.17,261.28,260.98,261.25,26665.0,253.5223,253.6291,253.3379,253.6,26665.0
2024-05-23 12:15:00,261.21,261.29,261.15,261.18,14713.0,253.5612,253.6388,253.5029,253.532,14713.0
2024-05-23 12:20:00,261.18,261.23,261.12,261.15,8151.0,253.532,253.5806,253.4738,253.5029,8151.0
2024-05-23 12:25:00,261.15,261.25,261.02,261.12,16955.0,253.5029,253.6,253.3767,253.4738,16955.0
2024-05-23 12:30:00,261.17,261.34,261.11,261.26,15982.0,253.5223,253.6873,253.4641,253.6097,15982.0
2024-05-23 12:35:00,261.28,261.32,261.11,261.11,18917.0,253.6291,253.6679,253.4641,253.4641,18917.0
2024-05-23 12:40:00,261.11,261.12,260.96,260.98,15318.0,253.4641,253.4738,253.3185,253.3379,15318.0
2024-05-23 12:45:00,260.98,261.0,260.67,260.72,14101.0,253.3379,253.3573,253.037,253.0855,14101.0
2024-05-23 12:50:00,260.71,260.77,260.6,260.73,18533.0,253.0758,253.134,252.969,253.0952,18533.0
2024-05-23 12:55:00,260.73,260.75,260.43,260.43,18056.0,253.0952,253.1146,252.804,252.804,18056.0
2024-05-23 13:00:00,260.45,260.57,260.36,260.55,20404.0,252.8234,252.9399,252.736,252.9205,20404.0
2024-05-23 13:05:00,260.63,260.69,260.4,260.53,14773.0,252.9981,253.0564,252.7749,252.9011,14773.0
2024-05-23 13:10:00,260.51,260.75,260.51,260.62,17878.0,252.8817,253.1146,252.8817,252.9884,17878.0
2024-05-23 13:15:00,260.65,260.76,260.6,260.68,13848.0,253.0176,253.1243,252.969,253.0467,13848.0
2024-05-23 13:20:00,260.67,260.69,260.48,260.63,14678.0,253.037,253.0564,252.8525,252.9981,14678.0
2024-05-23 13:25:00,260.61,260.61,260.46,260.54,11590.0,252.9787,252.9787,252.8331,252.9108,11590.0
2024-05-23 13:30:00,260.52,260.53,259.8,259.86,43909.0,252.8914,252.9011,252.1924,252.2507,43909.0
2024-05-23 13:35:00,259.79,259.85,259.56,259.75,32355.0,252.1827,252.241,251.9595,252.1439,32355.0
2024-05-23 13:40:00,259.75,259.98,259.53,259.71,24920.0,252.1439,252.3672,251.9303,252.1051,24920.0
2024-05-23 13:45:00,259.73,259.83,259.44,259.5,25138.0,252.1245,252.2216,251.843,251.9012,25138.0
2024-05-23 13:50:00,259.51,259.62,259.34,259.41,32317.0,251.9109,252.0177,251.7459,251.8139,32317.0
2024-05-23 13:55:00,259.41,259.41,259.17,259.23,39758.0,251.8139,251.8139,251.5809,251.6391,39758.0
2024-05-23 14:00:00,259.21,259.28,259.02,259.07,33289.0,251.6197,251.6877,251.4353,251.4838,33289.0
2024-05-23 14:05:00,259.01,259.25,258.87,259.15,25776.0,251.4256,251.6585,251.2897,251.5615,25776.0
2024-05-23 14:10:00,259.13,259.18,259.01,259.05,22600.0,251.5421,251.5906,251.4256,251.4644,22600.0
2024-05-23 14:15:00,259.05,259.05,258.68,258.68,27354.0,251.4644,251.4644,251.1052,251.1052,27354.0
2024-05-23 14:20:00,258.66,258.79,258.58,258.7,23028.0,251.0858,251.212,251.0082,251.1247,23028.0
2024-05-23 14:25:00,258.71,258.71,258.43,258.47,32519.0,251.1344,251.1344,250.8626,250.9014,32519.0
2024-05-23 14:30:00,258.43,258.77,258.17,258.7,47758.0,250.8626,251.1926,250.6102,251.1247,47758.0
2024-05-23 14:35:00,258.74,258.74,258.56,258.62,35296.0,251.1635,251.1635,250.9888,251.047,35296.0
2024-05-23 14:40:00,258.57,258.78,258.49,258.64,35963.0,250.9985,251.2023,250.9208,251.0664,35963.0
2024-05-23 14:45:00,258.66,258.69,258.49,258.53,20948.0,251.0858,251.1149,250.9208,250.9596,20948.0
2024-05-23 14:50:00,258.53,258.88,258.42,258.82,48083.0,250.9596,251.2994,250.8529,251.2411,48083.0
2024-05-23 14:55:00,258.85,259.2,258.71,259.17,29399.0,251.2703,251.61,251.1344,251.5809,29399.0
2024-05-23 15:00:00,259.15,259.32,258.86,258.91,24786.0,251.5615,251.7265,251.28,251.3285,24786.0
2024-05-23 15:05:00,258.9,258.99,258.72,258.95,23607.0,251.3188,251.4062,251.1441,251.3673,23607.0
2024-05-23 15:10:00,258.88,259.07,258.8,259.05,20056.0,251.2994,251.4838,251.2217,251.4644,20056.0
2024-05-23 15:15:00,259.08,259.08,258.81,258.81,20097.0,251.4935,251.4935,251.2314,251.2314,20097.0
2024-05-23 15:20:00,258.82,258.98,258.63,258.66,20287.0,251.2411,251.3965,251.0567,251.0858,20287.0
2024-05-23 15:25:00,258.65,258.98,258.64,258.81,26597.0,251.0761,251.3965,251.0664,251.2314,26597.0
2024-05-23 15:30:00,258.81,258.88,258.53,258.54,23379.0,251.2314,251.2994,250.9596,250.9693,23379.0
2024-05-23 15:35:00,258.56,258.61,258.43,258.49,37641.0,250.9888,251.0373,250.8626,250.9208,37641.0
2024-05-23 15:40:00,258.49,258.56,258.17,258.2,49990.0,250.9208,250.9888,250.6102,250.6393,49990.0
2024-05-23 15:45:00,258.18,258.33,257.95,257.98,66998.0,250.6199,250.7655,250.3966,250.4257,66998.0
2024-05-23 15:50:00,257.96,258.01,257.67,257.86,120313.0,250.4063,250.4549,250.1248,250.3093,120313.0
2024-05-23 15:55:00,257.86,258.06,257.6,257.98,208643.0,250.3093,250.5034,250.0569,250.4257,208643.0
2024-05-24 09:30:00,258.74,259.0,257.63,258.51,122252.0,251.1635,251.4159,250.086,250.9402,122252.0
2024-05-24 09:35:00,258.63,259.25,258.43,258.94,91932.0,251.0567,251.6585,250.8626,251.3576,91932.0
2024-05-24 09:40:00,258.95,259.73,258.94,259.62,59784.0,251.3673,252.1245,251.3576,252.0177,59784.0
2024-05-24 09:45:00,259.58,260.13,259.5,260.0,63972.0,251.9789,252.5128,251.9012,252.3866,63972.0
2024-05-24 09:50:00,259.98,260.27,259.7,260.25,59516.0,252.3672,252.6487,252.0954,252.6293,59516.0
2024-05-24 09:55:00,260.24,260.44,260.06,260.16,27987.0,252.6196,252.8137,252.4448,252.5419,27987.0
2024-05-24 10:00:00,260.17,260.46,259.78,259.84,43035.0,252.5516,252.8331,252.173,252.2313,43035.0
2024-05-24 10:05:00,259.84,260.13,259.84,260.06,25019.0,252.2313,252.5128,252.2313,252.4448,25019.0
2024-05-24 10:10:00,260.05,260.18,259.08,259.08,30885.0,252.4351,252.5613,251.4935,251.4935,30885.0
2024-05-24 10:15:00,259.13,259.44,258.86,258.92,23143.0,251.5421,251.843,251.28,251.3382,23143.0
2024-05-24 10:20:00,258.93,259.1,258.65,258.71,24816.0,251.3479,251.5129,251.0761,251.1344,24816.0
2024-05-24 10:25:00,258.61,258.73,258.53,258.65,18770.0,251.0373,251.1538,250.9596,251.0761,18770.0
2024-05-24 10:30:00,258.66,258.81,258.53,258.7,16047.0,251.0858,251.2314,250.9596,251.1247,16047.0
2024-05-24 10:35:00,258.69,259.0,258.54,258.61,29848.0,251.1149,251.4159,250.9693,251.0373,29848.0
2024-05-24 10:40:00,258.54,258.59,258.12,258.23,20712.0,250.9693,251.0179,250.5616,250.6684,20712.0
2024-05-24 10:45:00,258.23,258.38,258.13,258.2,24807.0,250.6684,250.814,250.5713,250.6393,24807.0
2024-05-24 10:50:00,258.23,258.4,258.07,258.35,27847.0,250.6684,250.8334,250.5131,250.7849,27847.0
2024-05-24 10:55:00,258.38,258.98,258.38,258.91,20367.0,250.814,251.3965,250.814,251.3285,20367.0
2024-05-24 11:00:00,258.95,259.44,258.73,259.32,17916.0,251.3673,251.843,251.1538,251.7265,17916.0
2024-05-24 11:05:00,259.41,259.5,259.27,259.44,8792.0,251.8139,251.9012,251.678,251.843,8792.0
2024-05-24 11:10:00,259.44,259.54,259.29,259.38,20214.0,251.843,251.9401,251.6974,251.7847,20214.0
2024-05-24 11:15:00,259.36,259.42,258.99,259.0,10197.0,251.7653,251.8236,251.4062,251.4159,10197.0
2024-05-24 11:20:00,258.98,259.06,258.78,258.88,11550.0,251.3965,251.4741,251.2023,251.2994,11550.0
2024-05-24 11:25:00,258.92,259.32,258.89,259.17,14284.0,251.3382,251.7265,251.3091,251.5809,14284.0
2024-05-24 11:30:00,259.15,259.4,258.99,259.06,23712.0,251.5615,251.8042,251.4062,251.4741,23712.0
2024-05-24 11:35:00,259.01,259.01,258.54,258.71,14758.0,251.4256,251.4256,250.9693,251.1344,14758.0
2024-05-24 11:40:00,258.76,259.04,258.72,258.9,6824.0,251.1829,251.4547,251.1441,251.3188,6824.0
2024-05-24 11:45:00,258.87,259.08,258.75,258.95,7548.0,251.2897,251.4935,251.1732,251.3673,7548.0
2024-05-24 11:50:00,258.9,258.98,258.72,258.95,15794.0,251.3188,251.3965,251.1441,251.3673,15794.0
2024-05-24 11:55:00,258.96,258.97,258.83,258.85,7528.0,251.377,251.3867,251.2508,251.2703,7528.0
2024-05-24 12:00:00,258.82,258.87,258.68,258.72,10197.0,251.2411,251.2897,251.1052,251.1441,10197.0
2024-05-24 12:05:00,258.71,258.99,258.69,258.95,17855.0,251.1344,251.4062,251.1149,251.3673,17855.0
2024-05-24 12:10:00,259.0,259.44,258.94,259.4,23571.0,251.4159,251.843,251.3576,251.8042,23571.0
2024-05-24 12:15:00,259.35,259.38,259.07,259.19,20804.0,251.7556,251.7847,251.4838,251.6003,20804.0
2024-05-24 12:20:00,259.2,259.43,259.2,259.4,13307.0,251.61,251.8333,251.61,251.8042,13307.0
2024-05-24 12:25:00,259.35,259.57,259.35,259.44,13447.0,251.7556,251.9692,251.7556,251.843,13447.0
2024-05-24 12:30:00,259.46,259.48,259.01,259.03,8841.0,251.8624,251.8818,251.4256,251.445,8841.0
2024-05-24 12:35:00,259.02,259.03,258.79,258.93,11407.0,251.4353,251.445,251.212,251.3479,11407.0
2024-05-24 12:40:00,258.91,259.09,258.91,258.92,6413.0,251.3285,251.5032,251.3285,251.3382,6413.0
2024-05-24 12:45:00,258.88,259.0,258.84,258.98,6727.0,251.2994,251.4159,251.2606,251.3965,6727.0
2024-05-24 12:50:00,258.94,259.07,258.88,259.07,7611.0,251.3576,251.4838,251.2994,251.4838,7611.0
2024-05-24 12:55:00,259.07,259.14,258.93,259.07,9819.0,251.4838,251.5518,251.3479,251.4838,9819.0
2024-05-24 13:00:00,259.07,259.07,258.64,258.64,10295.0,251.4838,251.4838,251.0664,251.0664,10295.0
2024-05-24 13:05:00,258.66,258.9,258.58,258.76,13474.0,251.0858,251.3188,251.0082,251.1829,13474.0
2024-05-24 13:10:00,258.79,258.94,258.67,258.81,12126.0,251.212,251.3576,251.0955,251.2314,12126.0
2024-05-24 13:15:00,258.81,258.82,258.6,258.61,11406.0,251.2314,251.2411,251.0276,251.0373,11406.0
2024-05-24 13:20:00,258.62,258.73,258.54,258.67,7404.0,251.047,251.1538,250.9693,251.0955,7404.0
2024-05-24 13:25:00,258.72,258.78,258.55,258.73,14319.0,251.1441,251.2023,250.979,251.1538,14319.0
2024-05-24 13:30:00,258.66,258.73,258.41,258.53,18296.0,251.0858,251.1538,250.8431,250.9596,18296.0
2024-05-24 13:35:00,258.54,258.58,258.3,258.38,12031.0,250.9693,251.0082,250.7364,250.814,12031.0
2024-05-24 13:40:00,258.35,258.55,258.31,258.55,11328.0,250.7849,250.979,250.7461,250.979,11328.0
2024-05-24 13:45:00,258.56,258.68,258.52,258.62,11583.0,250.9888,251.1052,250.9499,251.047,11583.0
2024-05-24 13:50:00,258.63,258.74,258.48,258.48,9301.0,251.0567,251.1635,250.9111,250.9111,9301.0
2024-05-24 13:55:00,258.5,258.55,258.45,258.46,8312.0,250.9305,250.979,250.882,250.8917,8312.0
2024-05-24 14:00:00,258.43,258.57,258.43,258.53,6424.0,250.8626,250.9985,250.8626,250.9596,6424.0
2024-05-24 14:05:00,258.54,258.67,258.5,258.64,8509.0,250.9693,251.0955,250.9305,251.0664,8509.0
2024-05-24 14:10:00,258.62,258.71,258.41,258.42,15231.0,251.047,251.1344,250.8431,250.8529,15231.0
2024-05-24 14:15:00,258.41,258.41,258.13,258.15,14491.0,250.8431,250.8431,250.5713,250.5908,14491.0
2024-05-24 14:20:00,258.13,258.26,258.04,258.17,12123.0,250.5713,250.6975,250.484,250.6102,12123.0
2024-05-24 14:25:00,258.16,258.23,258.13,258.17,8714.0,250.6005,250.6684,250.5713,250.6102,8714.0
2024-05-24 14:30:00,258.14,258.27,258.07,258.08,10605.0,250.5811,250.7072,250.5131,250.5228,10605.0
2024-05-24 14:35:00,258.14,258.24,258.08,258.19,12035.0,250.5811,250.6781,250.5228,250.6296,12035.0
2024-05-24 14:40:00,258.2,258.35,258.11,258.31,19512.0,250.6393,250.7849,250.5519,250.7461,19512.0
2024-05-24 14:45:00,258.24,258.24,257.91,258.07,24220.0,250.6781,250.6781,250.3578,250.5131,24220.0
2024-05-24 14:50:00,258.04,258.11,257.92,257.94,12198.0,250.484,250.5519,250.3675,250.3869,12198.0
2024-05-24 14:55:00,257.92,257.96,257.67,257.78,31346.0,250.3675,250.4063,250.1248,250.2316,31346.0
2024-05-24 15:00:00,257.76,257.81,257.57,257.7,31470.0,250.2122,250.2607,250.0277,250.1539,31470.0
2024-05-24 15:05:00,257.69,257.7,257.52,257.52,31819.0,250.1442,250.1539,249.9792,249.9792,31819.0
2024-05-24 15:10:00,257.54,257.8,257.54,257.8,15312.0,249.9986,250.251,249.9986,250.251,15312.0
2024-05-24 15:15:00,257.83,257.91,257.78,257.82,12671.0,250.2801,250.3578,250.2316,250.2704,12671.0
2024-05-24 15:20:00,257.83,257.93,257.65,257.72,18978.0,250.2801,250.3772,250.1054,250.1734,18978.0
2024-05-24 15:25:00,257.72,257.91,257.68,257.76,28499.0,250.1734,250.3578,250.1345,250.2122,28499.0
2024-05-24 15:30:00,257.71,258.11,257.71,258.07,30922.0,250.1636,250.5519,250.1636,250.5131,30922.0
2024-05-24 15:35:00,258.05,258.18,258.02,258.05,21337.0,250.4937,250.6199,250.4646,250.4937,21337.0
2024-05-24 15:40:00,258.1,258.15,257.66,257.73,44006.0,250.5422,250.5908,250.1151,250.1831,44006.0
2024-05-24 15:45:00,257.72,258.0,257.66,257.68,27046.0,250.1734,250.4452,250.1151,250.1345,27046.0
2024-05-24 15:50:00,257.7,258.04,257.7,258.02,36385.0,250.1539,250.484,250.1539,250.4646,36385.0
2024-05-24 15:55:00,258.03,258.18,257.84,258.07,150901.0,250.4743,250.6199,250.2898,250.5131,150901.0
2024-05-28 09:30:00,257.39,257.4,255.87,256.93,187713.0,249.853,249.8627,248.3775,249.4065,187713.0
2024-05-28 09:35:00,256.93,257.42,256.59,257.11,34928.0,249.4065,249.8821,249.0764,249.5812,34928.0
2024-05-28 09:40:00,257.11,258.11,257.05,258.05,61958.0,249.5812,250.5519,249.523,250.4937,61958.0
2024-05-28 09:45:00,258.08,258.81,257.82,258.1,43036.0,250.5228,251.2314,250.2704,250.5422,43036.0
2024-05-28 09:50:00,258.2,258.37,257.87,257.88,47376.0,250.6393,250.8043,250.319,250.3287,47376.0
2024-05-28 09:55:00,257.8,257.83,257.5,257.76,27275.0,250.251,250.2801,249.9598,250.2122,27275.0
2024-05-28 10:00:00,257.76,258.32,257.76,258.23,21008.0,250.2122,250.7558,250.2122,250.6684,21008.0
2024-05-28 10:05:00,258.31,258.31,257.75,257.81,18156.0,250.7461,250.7461,250.2025,250.2607,18156.0
2024-05-28 10:10:00,257.89,258.11,257.76,258.1,35150.0,250.3384,250.5519,250.2122,250.5422,35150.0
2024-05-28 10:15:00,258.1,258.11,257.12,257.29,33603.0,250.5422,250.5519,249.5909,249.7559,33603.0
2024-05-28 10:20:00,257.2,257.31,257.13,257.2,15973.0,249.6686,249.7754,249.6006,249.6686,15973.0
2024-05-28 10:25:00,257.24,257.24,256.26,256.34,37880.0,249.7074,249.7074,248.7561,248.8338,37880.0
2024-05-28 10:30:00,256.35,256.62,256.26,256.55,21080.0,248.8435,249.1056,248.7561,249.0376,21080.0
2024-05-28 10:35:00,256.55,256.55,255.66,255.66,25364.0,249.0376,249.0376,248.1737,248.1737,25364.0
2024-05-28 10:40:00,255.64,256.24,255.61,256.07,22307.0,248.1543,248.7367,248.1251,248.5717,22307.0
2024-05-28 10:45:00,256.04,256.06,255.55,255.58,24781.0,248.5425,248.562,248.0669,248.096,24781.0
2024-05-28 10:50:00,255.6,255.94,255.6,255.69,20592.0,248.1154,248.4455,248.1154,248.2028,20592.0
2024-05-28 10:55:00,255.69,255.89,255.55,255.78,19001.0,248.2028,248.3969,248.0669,248.2902,19001.0
2024-05-28 11:00:00,255.73,255.86,255.31,255.31,25027.0,248.2416,248.3678,247.8339,247.8339,25027.0
2024-05-28 11:05:00,255.34,255.58,255.23,255.57,25325.0,247.863,248.096,247.7563,248.0863,25325.0
2024-05-28 11:10:00,255.59,255.64,255.37,255.43,16347.0,248.1057,248.1543,247.8922,247.9504,16347.0
2024-05-28 11:15:00,255.41,255.46,255.27,255.3,16484.0,247.931,247.9795,247.7951,247.8242,16484.0
2024-05-28 11:20:00,255.31,255.37,255.13,255.29,24195.0,247.8339,247.8922,247.6592,247.8145,24195.0
2024-05-28 11:25:00,255.2,255.4,255.12,255.36,30055.0,247.7271,247.9213,247.6495,247.8825,30055.0
2024-05-28 11:30:00,255.34,255.36,255.06,255.09,19273.0,247.863,247.8825,247.5912,247.6204,19273.0
2024-05-28 11:35:00,255.06,255.14,254.75,254.78,34519.0,247.5912,247.6689,247.2903,247.3194,34519.0
2024-05-28 11:40:00,254.83,254.93,254.4,254.81,31996.0,247.368,247.465,246.9506,247.3486,31996.0
2024-05-28 11:45:00,254.78,254.89,254.28,254.28,19224.0,247.3194,247.4262,246.8341,246.8341,19224.0
2024-05-28 11:50:00,254.3,254.5,254.24,254.48,29572.0,246.8535,247.0476,246.7953,247.0282,29572.0
2024-05-28 11:55:00,254.48,254.8,254.42,254.8,24111.0,247.0282,247.3389,246.97,247.3389,24111.0
2024-05-28 12:00:00,254.81,254.95,254.77,254.82,32342.0,247.3486,247.4845,247.3097,247.3583,32342.0
2024-05-28 12:05:00,254.89,255.17,254.75,254.84,28407.0,247.4262,247.698,247.2903,247.3777,28407.0
2024-05-28 12:10:00,254.81,254.99,254.77,254.8,13099.0,247.3486,247.5233,247.3097,247.3389,13099.0
2024-05-28 12:15:00,254.8,254.84,254.62,254.75,15849.0,247.3389,247.3777,247.1641,247.2903,15849.0
2024-05-28 12:20:00,254.75,254.95,254.72,254.83,8528.0,247.2903,247.4845,247.2612,247.368,8528.0
2024-05-28 12:25:00,254.81,254.91,254.76,254.87,7312.0,247.3486,247.4456,247.3,247.4068,7312.0
2024-05-28 12:30:00,254.89,254.92,254.57,254.72,15195.0,247.4262,247.4553,247.1156,247.2612,15195.0
2024-05-28 12:35:00,254.72,254.93,254.62,254.82,31309.0,247.2612,247.465,247.1641,247.3583,31309.0
2024-05-28 12:40:00,254.82,254.96,254.78,254.79,9994.0,247.3583,247.4942,247.3194,247.3291,9994.0
2024-05-28 12:45:00,254.78,254.86,254.57,254.63,13492.0,247.3194,247.3971,247.1156,247.1738,13492.0
2024-05-28 12:50:00,254.6,254.67,254.49,254.53,16065.0,247.1447,247.2127,247.0379,247.0768,16065.0
2024-05-28 12:55:00,254.52,254.58,254.29,254.29,12527.0,247.0671,247.1253,246.8438,246.8438,12527.0
2024-05-28 13:00:00,254.28,254.32,254.05,254.14,16670.0,246.8341,246.8729,246.6108,246.6982,16670.0
2024-05-28 13:05:00,254.11,254.12,253.77,253.78,24672.0,246.6691,246.6788,246.339,246.3487,24672.0
2024-05-28 13:10:00,253.72,253.78,253.49,253.51,14998.0,246.2905,246.3487,246.0672,246.0866,14998.0
2024-05-28 13:15:00,253.5,253.77,253.43,253.72,16141.0,246.0769,246.339,246.009,246.2905,16141.0
2024-05-28 13:20:00,253.7,253.7,253.28,253.58,25681.0,246.2711,246.2711,245.8634,246.1546,25681.0
2024-05-28 13:25:00,253.58,253.65,253.43,253.46,24714.0,246.1546,246.2225,246.009,246.0381,24714.0
2024-05-28 13:30:00,253.46,254.03,253.4,253.68,29525.0,246.0381,246.5914,245.9799,246.2517,29525.0
2024-05-28 13:35:00,253.68,253.83,253.57,253.64,17514.0,246.2517,246.3973,246.1449,246.2128,17514.0
2024-05-28 13:40:00,253.64,253.79,253.59,253.68,23608.0,246.2128,246.3584,246.1643,246.2517,23608.0
2024-05-28 13:45:00,253.68,253.68,253.34,253.44,28609.0,246.2517,246.2517,245.9216,246.0187,28609.0
2024-05-28 13:50:00,253.42,253.67,253.4,253.6,17401.0,245.9993,246.2419,245.9799,246.174,17401.0
2024-05-28 13:55:00,253.57,253.72,253.51,253.64,20973.0,246.1449,246.2905,246.0866,246.2128,20973.0
2024-05-28 14:00:00,253.62,253.72,253.52,253.58,14123.0,246.1934,246.2905,246.0963,246.1546,14123.0
2024-05-28 14:05:00,253.52,253.64,253.46,253.63,19969.0,246.0963,246.2128,246.0381,246.2031,19969.0
2024-05-28 14:10:00,253.61,253.67,253.27,253.38,17246.0,246.1837,246.2419,245.8537,245.9604,17246.0
2024-05-28 14:15:00,253.39,253.51,253.34,253.51,10895.0,245.9701,246.0866,245.9216,246.0866,10895.0
2024-05-28 14:20:00,253.47,253.63,253.37,253.38,12923.0,246.0478,246.2031,245.9507,245.9604,12923.0
2024-05-28 14:25:00,253.37,253.54,253.33,253.36,18988.0,245.9507,246.1158,245.9119,245.941,18988.0
2024-05-28 14:30:00,253.36,253.36,253.09,253.11,17790.0,245.941,245.941,245.6789,245.6983,17790.0
2024-05-28 14:35:00,253.1,253.13,252.9,253.0,28235.0,245.6886,245.7178,245.4945,245.5916,28235.0
2024-05-28 14:40:00,253.01,253.22,253.01,253.11,14854.0,245.6013,245.8051,245.6013,245.6983,14854.0
2024-05-28 14:45:00,253.12,253.41,253.08,253.37,16364.0,245.708,245.9896,245.6692,245.9507,16364.0
2024-05-28 14:50:00,253.39,253.59,253.24,253.59,28144.0,245.9701,246.1643,245.8245,246.1643,28144.0
2024-05-28 14:55:00,253.57,253.77,253.47,253.75,27459.0,246.1449,246.339,246.0478,246.3196,27459.0
2024-05-28 15:00:00,253.74,253.82,253.58,253.67,24168.0,246.3099,246.3876,246.1546,246.2419,24168.0
2024-05-28 15:05:00,253.62,253.81,253.44,253.44,21203.0,246.1934,246.3778,246.0187,246.0187,21203.0
2024-05-28 15:10:00,253.44,253.6,253.31,253.31,18616.0,246.0187,246.174,245.8925,245.8925,18616.0
2024-05-28 15:15:00,253.29,253.32,253.09,253.11,25435.0,245.8731,245.9022,245.6789,245.6983,25435.0
2024-05-28 15:20:00,253.09,253.1,252.7,252.7,36215.0,245.6789,245.6886,245.3003,245.3003,36215.0
2024-05-28 15:25:00,252.73,253.07,252.71,252.95,26572.0,245.3295,245.6595,245.3101,245.543,26572.0
2024-05-28 15:30:00,252.95,253.32,252.85,253.0,33812.0,245.543,245.9022,245.446,245.5916,33812.0
2024-05-28 15:35:00,252.97,253.02,252.74,252.79,28682.0,245.5624,245.611,245.3392,245.3877,28682.0
2024-05-28 15:40:00,252.77,253.0,252.64,253.0,39446.0,245.3683,245.5916,245.2421,245.5916,39446.0
2024-05-28 15:45:00,253.03,253.39,253.03,253.29,40988.0,245.6207,245.9701,245.6207,245.8731,40988.0
2024-05-28 15:50:00,253.27,253.67,253.21,253.37,50836.0,245.8537,246.2419,245.7954,245.9507,50836.0
2024-05-28 15:55:00,253.36,253.66,253.05,253.54,258006.0,245.941,246.2322,245.6401,246.1158,258006.0
2024-05-29 09:30:00,253.36,253.48,252.61,252.91,97318.0,245.941,246.0575,245.213,245.5042,97318.0
2024-05-29 09:35:00,252.96,253.75,252.93,253.32,56172.0,245.5527,246.3196,245.5236,245.9022,56172.0
2024-05-29 09:40:00,253.5,253.8,253.15,253.29,28762.0,246.0769,246.3681,245.7372,245.8731,28762.0
2024-05-29 09:45:00,253.19,253.28,252.9,253.1,15522.0,245.776,245.8634,245.4945,245.6886,15522.0
2024-05-29 09:50:00,253.09,253.2,252.91,253.0,19720.0,245.6789,245.7857,245.5042,245.5916,19720.0
2024-05-29 09:55:00,252.98,253.32,252.79,253.17,18755.0,245.5721,245.9022,245.3877,245.7566,18755.0
2024-05-29 10:00:00,253.17,253.72,253.08,253.08,25704.0,245.7566,246.2905,245.6692,245.6692,25704.0
2024-05-29 10:05:00,253.11,253.18,252.35,252.44,25337.0,245.6983,245.7663,244.9606,245.048,25337.0
2024-05-29 10:10:00,252.44,252.48,252.05,252.14,26194.0,245.048,245.0868,244.6694,244.7567,26194.0
2024-05-29 10:15:00,252.14,252.14,251.25,251.65,63066.0,244.7567,244.7567,243.8928,244.2811,63066.0
2024-05-29 10:20:00,251.67,252.32,251.59,251.72,41754.0,244.3005,244.9315,244.2229,244.349,41754.0
2024-05-29 10:25:00,251.65,251.73,251.43,251.69,9019.0,244.2811,244.3588,244.0675,244.3199,9019.0
2024-05-29 10:30:00,251.56,251.66,251.16,251.29,34428.0,244.1937,244.2908,243.8054,243.9316,34428.0
2024-05-29 10:35:00,251.29,251.55,251.24,251.34,37966.0,243.9316,244.184,243.8831,243.9802,37966.0
2024-05-29 10:40:00,251.32,251.7,251.22,251.57,16003.0,243.9608,244.3296,243.8637,244.2034,16003.0
2024-05-29 10:45:00,251.55,251.81,251.46,251.62,14760.0,244.184,244.4364,244.0967,244.252,14760.0
2024-05-29 10:50:00,251.6,251.6,251.19,251.2,15507.0,244.2326,244.2326,243.8346,243.8443,15507.0
2024-05-29 10:55:00,251.2,251.4,251.02,251.13,10426.0,243.8443,244.0384,243.6695,243.7763,10426.0
2024-05-29 11:00:00,251.13,251.47,251.1,251.47,10205.0,243.7763,244.1064,243.7472,244.1064,10205.0
2024-05-29 11:05:00,251.47,251.5,251.27,251.38,8696.0,244.1064,244.1355,243.9122,244.019,8696.0
2024-05-29 11:10:00,251.34,251.38,251.06,251.2,15751.0,243.9802,244.019,243.7084,243.8443,15751.0
2024-05-29 11:15:00,251.19,251.38,251.11,251.25,15665.0,243.8346,244.019,243.7569,243.8928,15665.0
2024-05-29 11:20:00,251.22,251.4,251.16,251.18,10684.0,243.8637,244.0384,243.8054,243.8249,10684.0
2024-05-29 11:25:00,251.23,251.36,251.12,251.14,11314.0,243.8734,243.9996,243.7666,243.786,11314.0
2024-05-29 11:30:00,251.2,251.32,251.12,251.31,13490.0,243.8443,243.9608,243.7666,243.9511,13490.0
2024-05-29 11:35:00,251.28,251.69,251.24,251.62,18240.0,243.9219,244.3199,243.8831,244.252,18240.0
2024-05-29 11:40:00,251.61,251.79,251.58,251.79,13680.0,244.2423,244.417,244.2131,244.417,13680.0
2024-05-29 11:45:00,251.73,251.88,251.64,251.65,14289.0,244.3588,244.5044,244.2714,244.2811,14289.0
2024-05-29 11:50:00,251.67,251.69,251.45,251.53,15148.0,244.3005,244.3199,244.087,244.1646,15148.0
2024-05-29 11:55:00,251.53,251.63,251.27,251.35,21030.0,244.1646,244.2617,243.9122,243.9899,21030.0
2024-05-29 12:00:00,251.32,251.32,250.96,251.0,27422.0,243.9608,243.9608,243.6113,243.6501,27422.0
2024-05-29 12:05:00,250.99,251.3,250.95,251.2,15230.0,243.6404,243.9413,243.6016,243.8443,15230.0
2024-05-29 12:10:00,251.22,251.37,251.17,251.33,11514.0,243.8637,244.0093,243.8152,243.9705,11514.0
2024-05-29 12:15:00,251.33,251.62,251.2,251.2,20074.0,243.9705,244.252,243.8443,243.8443,20074.0
2024-05-29 12:20:00,251.18,251.2,250.98,250.98,6827.0,243.8249,243.8443,243.6307,243.6307,6827.0
2024-05-29 12:25:00,251.02,251.02,250.9,250.9,7788.0,243.6695,243.6695,243.5531,243.5531,7788.0
2024-05-29 12:30:00,250.9,250.94,250.77,250.78,16090.0,243.5531,243.5919,243.4269,243.4366,16090.0
2024-05-29 12:35:00,250.76,250.81,250.66,250.71,12885.0,243.4172,243.4657,243.3201,243.3686,12885.0
2024-05-29 12:40:00,250.7,250.72,250.59,250.67,8824.0,243.3589,243.3783,243.2521,243.3298,8824.0
2024-05-29 12:45:00,250.69,250.71,250.52,250.52,9123.0,243.3492,243.3686,243.1842,243.1842,9123.0
2024-05-29 12:50:00,250.54,250.71,250.47,250.53,28100.0,243.2036,243.3686,243.1356,243.1939,28100.0
2024-05-29 12:55:00,250.55,250.6,250.47,250.51,6368.0,243.2133,243.2618,243.1356,243.1745,6368.0
2024-05-29 13:00:00,250.54,250.54,250.25,250.35,18150.0,243.2036,243.2036,242.9221,243.0192,18150.0
2024-05-29 13:05:00,250.31,250.39,250.27,250.31,9406.0,242.9803,243.058,242.9415,242.9803,9406.0
2024-05-29 13:10:00,250.34,250.42,250.25,250.32,9035.0,243.0095,243.0871,242.9221,242.99,9035.0
2024-05-29 13:15:00,250.34,250.37,250.01,250.03,23681.0,243.0095,243.0386,242.6891,242.7085,23681.0
2024-05-29 13:20:00,250.03,250.2,250.03,250.14,16344.0,242.7085,242.8736,242.7085,242.8153,16344.0
2024-05-29 13:25:00,250.14,250.5,250.1,250.48,16582.0,242.8153,243.1648,242.7765,243.1454,16582.0
2024-05-29 13:30:00,250.48,250.48,250.05,250.1,13217.0,243.1454,243.1454,242.7279,242.7765,13217.0
2024-05-29 13:35:00,250.09,250.28,250.01,250.08,29102.0,242.7668,242.9512,242.6891,242.7571,29102.0
2024-05-29 13:40:00,250.11,250.15,249.86,249.98,45319.0,242.7862,242.825,242.5435,242.66,45319.0
2024-05-29 13:45:00,249.97,250.11,249.91,250.06,10797.0,242.6503,242.7862,242.592,242.7377,10797.0
2024-05-29 13:50:00,250.08,250.29,249.99,250.2,15665.0,242.7571,242.9609,242.6697,242.8736,15665.0
2024-05-29 13:55:00,250.18,250.2,250.06,250.06,12518.0,242.8541,242.8736,242.7377,242.7377,12518.0
2024-05-29 14:00:00,250.09,250.17,250.03,250.14,14907.0,242.7668,242.8444,242.7085,242.8153,14907.0
2024-05-29 14:05:00,250.14,250.14,250.0,250.03,9610.0,242.8153,242.8153,242.6794,242.7085,9610.0
2024-05-29 14:10:00,250.05,250.16,250.0,250.13,16402.0,242.7279,242.8347,242.6794,242.8056,16402.0
2024-05-29 14:15:00,250.13,250.13,249.64,249.71,28157.0,242.8056,242.8056,242.33,242.3979,28157.0
2024-05-29 14:20:00,249.69,249.87,249.67,249.81,13252.0,242.3785,242.5532,242.3591,242.495,13252.0
2024-05-29 14:25:00,249.78,249.88,249.69,249.81,15499.0,242.4659,242.5629,242.3785,242.495,15499.0
2024-05-29 14:30:00,249.72,249.87,249.67,249.84,13985.0,242.4076,242.5532,242.3591,242.5241,13985.0
2024-05-29 14:35:00,249.83,249.87,249.7,249.74,11267.0,242.5144,242.5532,242.3882,242.427,11267.0
2024-05-29 14:40:00,249.72,249.91,249.68,249.84,14343.0,242.4076,242.592,242.3688,242.5241,14343.0
2024-05-29 14:45:00,249.81,249.85,249.7,249.7,12825.0,242.495,242.5338,242.3882,242.3882,12825.0
2024-05-29 14:50:00,249.7,249.87,249.68,249.86,14500.0,242.3882,242.5532,242.3688,242.5435,14500.0
2024-05-29 14:55:00,249.87,250.01,249.83,249.95,15972.0,242.5532,242.6891,242.5144,242.6309,15972.0
2024-05-29 15:00:00,249.91,250.0,249.87,249.92,16992.0,242.592,242.6794,242.5532,242.6018,16992.0
2024-05-29 15:05:00,249.9,250.05,249.9,249.94,18565.0,242.5823,242.7279,242.5823,242.6212,18565.0
2024-05-29 15:10:00,249.94,250.32,249.92,250.28,29913.0,242.6212,242.99,242.6018,242.9512,29913.0
2024-05-29 15:15:00,250.3,250.34,250.05,250.08,24299.0,242.9706,243.0095,242.7279,242.7571,24299.0
2024-05-29 15:20:00,250.09,250.4,250.08,250.4,20721.0,242.7668,243.0677,242.7571,243.0677,20721.0
2024-05-29 15:25:00,250.4,250.48,250.28,250.29,25665.0,243.0677,243.1454,242.9512,242.9609,25665.0
2024-05-29 15:30:00,250.29,250.41,250.27,250.4,16421.0,242.9609,243.0774,242.9415,243.0677,16421.0
2024-05-29 15:35:00,250.37,250.43,250.28,250.36,17979.0,243.0386,243.0968,242.9512,243.0289,17979.0
2024-05-29 15:40:00,250.37,250.42,250.21,250.3,19154.0,243.0386,243.0871,242.8833,242.9706,19154.0
2024-05-29 15:45:00,250.34,250.34,250.1,250.15,26931.0,243.0095,243.0095,242.7765,242.825,26931.0
2024-05-29 15:50:00,250.12,250.14,249.83,249.83,45171.0,242.7959,242.8153,242.5144,242.5144,45171.0
2024-05-29 15:55:00,249.84,249.89,249.16,249.41,233561.0,242.5241,242.5726,241.864,242.1067,233561.0
2024-05-30 09:30:00,250.61,250.98,250.13,250.78,76930.0,243.2715,243.6307,242.8056,243.4366,76930.0
2024-05-30 09:35:00,250.78,250.91,250.09,250.75,45085.0,243.4366,243.5628,242.7668,243.4074,45085.0
2024-05-30 09:40:00,250.78,251.42,250.68,251.21,36155.0,243.4366,244.0578,243.3395,243.854,36155.0
2024-05-30 09:45:00,251.21,251.45,251.02,251.17,47591.0,243.854,244.087,243.6695,243.8152,47591.0
2024-05-30 09:50:00,251.22,251.36,250.76,251.24,44522.0,243.8637,243.9996,243.4172,243.8831,44522.0
2024-05-30 09:55:00,251.24,251.37,250.93,251.19,27465.0,243.8831,244.0093,243.5822,243.8346,27465.0
2024-05-30 10:00:00,251.18,251.43,250.98,251.43,44045.0,243.8249,244.0675,243.6307,244.0675,44045.0
2024-05-30 10:05:00,251.43,251.93,251.26,251.91,38647.0,244.0675,244.5529,243.9025,244.5335,38647.0
2024-05-30 10:10:00,251.89,251.96,251.43,251.43,44002.0,244.5141,244.582,244.0675,244.0675,44002.0
2024-05-30 10:15:00,251.4,251.84,251.26,251.48,135666.0,244.0384,244.4655,243.9025,244.1161,135666.0
2024-05-30 10:20:00,251.48,251.54,251.1,251.14,41733.0,244.1161,244.1743,243.7472,243.786,41733.0
2024-05-30 10:25:00,251.15,251.22,250.91,251.02,50153.0,243.7957,243.8637,243.5628,243.6695,50153.0
2024-05-30 10:30:00,250.97,251.09,250.82,250.88,42832.0,243.621,243.7375,243.4754,243.5336,42832.0
2024-05-30 10:35:00,250.85,251.13,250.84,251.0,27715.0,243.5045,243.7763,243.4948,243.6501,27715.0
2024-05-30 10:40:00,250.97,251.02,250.82,250.91,18186.0,243.621,243.6695,243.4754,243.5628,18186.0
2024-05-30 10:45:00,250.91,250.96,250.53,250.74,24295.0,243.5628,243.6113,243.1939,243.3977,24295.0
2024-05-30 10:50:00,250.71,250.71,250.15,250.23,18312.0,243.3686,243.3686,242.825,242.9027,18312.0
2024-05-30 10:55:00,250.25,250.85,250.25,250.81,19527.0,242.9221,243.5045,242.9221,243.4657,19527.0
2024-05-30 11:00:00,250.77,251.05,250.67,250.97,17919.0,243.4269,243.6987,243.3298,243.621,17919.0
2024-05-30 11:05:00,250.96,251.05,250.83,251.0,28158.0,243.6113,243.6987,243.4851,243.6501,28158.0
2024-05-30 11:10:00,251.0,251.08,250.87,250.98,16302.0,243.6501,243.7278,243.5239,243.6307,16302.0
2024-05-30 11:15:00,250.96,251.0,250.5,251.0,14036.0,243.6113,243.6501,243.1648,243.6501,14036.0
2024-05-30 11:20:00,250.97,251.02,250.63,250.79,16506.0,243.621,243.6695,243.291,243.4463,16506.0
2024-05-30 11:25:00,250.76,251.07,250.75,250.96,18183.0,243.4172,243.7181,243.4074,243.6113,18183.0
2024-05-30 11:30:00,250.97,251.27,250.95,251.19,22290.0,243.621,243.9122,243.6016,243.8346,22290.0
2024-05-30 11:35:00,251.15,251.26,251.04,251.2,24953.0,243.7957,243.9025,243.689,243.8443,24953.0
2024-05-30 11:40:00,251.22,251.22,251.02,251.04,9486.0,243.8637,243.8637,243.6695,243.689,9486.0
2024-05-30 11:45:00,251.07,251.07,250.75,251.06,19207.0,243.7181,243.7181,243.4074,243.7084,19207.0
2024-05-30 11:50:00,251.03,251.05,250.95,250.96,27504.0,243.6792,243.6987,243.6016,243.6113,27504.0
2024-05-30 11:55:00,250.93,251.06,250.93,250.98,14525.0,243.5822,243.7084,243.5822,243.6307,14525.0
2024-05-30 12:00:00,250.99,251.05,250.85,251.0,12934.0,243.6404,243.6987,243.5045,243.6501,12934.0
2024-05-30 12:05:00,251.01,251.19,250.93,250.99,15053.0,243.6598,243.8346,243.5822,243.6404,15053.0
2024-05-30 12:10:00,250.96,251.02,250.94,250.99,10034.0,243.6113,243.6695,243.5919,243.6404,10034.0
2024-05-30 12:15:00,250.98,251.2,250.97,251.2,11993.0,243.6307,243.8443,243.621,243.8443,11993.0
2024-05-30 12:20:00,251.21,251.21,250.66,250.75,12165.0,243.854,243.854,243.3201,243.4074,12165.0
2024-05-30 12:25:00,250.79,250.98,250.73,250.84,26344.0,243.4463,243.6307,243.388,243.4948,26344.0
2024-05-30 12:30:00,250.86,251.14,250.84,251.07,16182.0,243.5142,243.786,243.4948,243.7181,16182.0
2024-05-30 12:35:00,251.11,251.14,250.91,251.11,13089.0,243.7569,243.786,243.5628,243.7569,13089.0
2024-05-30 12:40:00,251.14,251.21,251.05,251.09,5078.0,243.786,243.854,243.6987,243.7375,5078.0
2024-05-30 12:45:00,251.15,251.17,250.92,250.96,10276.0,243.7957,243.8152,243.5725,243.6113,10276.0
2024-05-30 12:50:00,250.96,251.11,250.9,251.06,28218.0,243.6113,243.7569,243.5531,243.7084,28218.0
2024-05-30 12:55:00,251.05,251.1,251.03,251.1,8095.0,243.6987,243.7472,243.6792,243.7472,8095.0
2024-05-30 13:00:00,251.07,251.47,251.07,251.39,18299.0,243.7181,244.1064,243.7181,244.0287,18299.0
2024-05-30 13:05:00,251.42,251.8,251.38,251.75,32060.0,244.0578,244.4267,244.019,244.3782,32060.0
2024-05-30 13:10:00,251.76,251.89,251.72,251.88,17972.0,244.3879,244.5141,244.349,244.5044,17972.0
2024-05-30 13:15:00,251.9,252.11,251.81,251.99,25825.0,244.5238,244.7276,244.4364,244.6111,25825.0
2024-05-30 13:20:00,251.96,252.2,251.91,252.12,11106.0,244.582,244.815,244.5335,244.7373,11106.0
2024-05-30 13:25:00,252.08,252.14,251.78,251.91,12032.0,244.6985,244.7567,244.4073,244.5335,12032.0
2024-05-30 13:30:00,251.92,252.28,251.88,252.16,45941.0,244.5432,244.8926,244.5044,244.7762,45941.0
2024-05-30 13:35:00,252.12,252.2,251.96,252.13,27304.0,244.7373,244.815,244.582,244.747,27304.0
2024-05-30 13:40:00,252.18,252.55,252.17,252.43,59284.0,244.7956,245.1547,244.7859,245.0383,59284.0
2024-05-30 13:45:00,252.43,252.68,252.43,252.61,19135.0,245.0383,245.2809,245.0383,245.213,19135.0
2024-05-30 13:50:00,252.61,252.96,252.58,252.95,21580.0,245.213,245.5527,245.1839,245.543,21580.0
2024-05-30 13:55:00,252.95,252.96,252.64,252.65,18981.0,245.543,245.5527,245.2421,245.2518,18981.0
2024-05-30 14:00:00,252.65,252.65,251.95,252.03,20626.0,245.2518,245.2518,244.5723,244.65,20626.0
2024-05-30 14:05:00,252.03,252.33,252.01,252.32,15301.0,244.65,244.9412,244.6306,244.9315,15301.0
2024-05-30 14:10:00,252.29,252.48,252.23,252.26,25055.0,244.9024,245.0868,244.8441,244.8732,25055.0
2024-05-30 14:15:00,252.26,252.3,252.04,252.23,17282.0,244.8732,244.9121,244.6597,244.8441,17282.0
2024-05-30 14:20:00,252.14,252.26,251.85,251.92,9043.0,244.7567,244.8732,244.4752,244.5432,9043.0
2024-05-30 14:25:00,251.85,251.97,251.76,251.95,12901.0,244.4752,244.5917,244.3879,244.5723,12901.0
2024-05-30 14:30:00,251.93,251.98,251.77,251.8,6681.0,244.5529,244.6014,244.3976,244.4267,6681.0
2024-05-30 14:35:00,251.78,251.81,251.64,251.67,12042.0,244.4073,244.4364,244.2714,244.3005,12042.0
2024-05-30 14:40:00,251.62,251.77,251.61,251.74,11145.0,244.252,244.3976,244.2423,244.3685,11145.0
2024-05-30 14:45:00,251.78,251.87,251.69,251.82,10637.0,244.4073,244.4947,244.3199,244.4461,10637.0
2024-05-30 14:50:00,251.86,251.95,251.76,251.82,12123.0,244.4849,244.5723,244.3879,244.4461,12123.0
2024-05-30 14:55:00,251.78,251.87,251.74,251.81,9986.0,244.4073,244.4947,244.3685,244.4364,9986.0
2024-05-30 15:00:00,251.81,251.87,251.65,251.71,19852.0,244.4364,244.4947,244.2811,244.3393,19852.0
2024-05-30 15:05:00,251.69,251.74,251.41,251.41,18285.0,244.3199,244.3685,244.0481,244.0481,18285.0
2024-05-30 15:10:00,251.42,251.87,251.42,251.79,15762.0,244.0578,244.4947,244.0578,244.417,15762.0
2024-05-30 15:15:00,251.77,251.89,251.58,251.66,11607.0,244.3976,244.5141,244.2131,244.2908,11607.0
2024-05-30 15:20:00,251.61,251.77,251.41,251.45,16241.0,244.2423,244.3976,244.0481,244.087,16241.0
2024-05-30 15:25:00,251.46,251.59,251.39,251.58,16019.0,244.0967,244.2229,244.0287,244.2131,16019.0
2024-05-30 15:30:00,251.58,251.78,251.57,251.67,19213.0,244.2131,244.4073,244.2034,244.3005,19213.0
2024-05-30 15:35:00,251.67,251.69,251.43,251.49,27848.0,244.3005,244.3199,244.0675,244.1258,27848.0
2024-05-30 15:40:00,251.51,251.72,251.4,251.5,25809.0,244.1452,244.349,244.0384,244.1355,25809.0
2024-05-30 15:45:00,251.47,251.6,251.46,251.56,40285.0,244.1064,244.2326,244.0967,244.1937,40285.0
2024-05-30 15:50:00,251.58,251.75,251.55,251.7,38719.0,244.2131,244.3782,244.184,244.3296,38719.0
2024-05-30 15:55:00,251.75,252.13,251.72,252.03,155210.0,244.3782,244.747,244.349,244.65,155210.0
2024-05-31 09:30:00,254.19,255.22,253.5,255.22,133269.0,246.7467,247.7466,246.0769,247.7466,133269.0
2024-05-31 09:35:00,255.22,255.26,254.51,255.01,50981.0,247.7466,247.7854,247.0573,247.5427,50981.0
2024-05-31 09:40:00,255.01,255.5,254.85,254.9,52317.0,247.5427,248.0184,247.3874,247.4359,52317.0
2024-05-31 09:45:00,254.9,255.05,254.24,254.31,35960.0,247.4359,247.5815,246.7953,246.8632,35960.0
2024-05-31 09:50:00,254.3,254.6,254.05,254.09,28588.0,246.8535,247.1447,246.6108,246.6496,28588.0
2024-05-31 09:55:00,254.01,254.02,253.53,253.89,46581.0,246.572,246.5817,246.106,246.4555,46581.0
2024-05-31 10:00:00,253.89,254.32,253.87,254.28,31070.0,246.4555,246.8729,246.4361,246.8341,31070.0
2024-05-31 10:05:00,254.3,254.35,253.66,253.75,41378.0,246.8535,246.902,246.2322,246.3196,41378.0
2024-05-31 10:10:00,253.72,253.95,253.66,253.79,15022.0,246.2905,246.5137,246.2322,246.3584,15022.0
2024-05-31 10:15:00,253.78,254.6,253.78,254.44,28045.0,246.3487,247.1447,246.3487,246.9894,28045.0
2024-05-31 10:20:00,254.51,254.94,254.31,254.88,32101.0,247.0573,247.4748,246.8632,247.4165,32101.0
2024-05-31 10:25:00,254.92,255.05,254.32,254.47,49867.0,247.4553,247.5815,246.8729,247.0185,49867.0
2024-05-31 10:30:00,254.51,254.56,254.22,254.25,45645.0,247.0573,247.1059,246.7758,246.805,45645.0
2024-05-31 10:35:00,254.23,254.47,254.22,254.44,35447.0,246.7855,247.0185,246.7758,246.9894,35447.0
2024-05-31 10:40:00,254.44,254.98,254.27,254.92,38481.0,246.9894,247.5136,246.8244,247.4553,38481.0
2024-05-31 10:45:00,254.91,255.06,254.84,254.87,21648.0,247.4456,247.5912,247.3777,247.4068,21648.0
2024-05-31 10:50:00,254.83,254.87,254.7,254.81,14802.0,247.368,247.4068,247.2418,247.3486,14802.0
2024-05-31 10:55:00,254.79,254.82,254.56,254.7,26949.0,247.3291,247.3583,247.1059,247.2418,26949.0
2024-05-31 11:00:00,254.7,254.91,254.64,254.84,18352.0,247.2418,247.4456,247.1835,247.3777,18352.0
2024-05-31 11:05:00,254.79,255.13,254.79,254.87,27919.0,247.3291,247.6592,247.3291,247.4068,27919.0
2024-05-31 11:10:00,254.93,255.34,254.88,255.21,18238.0,247.465,247.863,247.4165,247.7368,18238.0
2024-05-31 11:15:00,255.25,255.3,254.75,254.75,19681.0,247.7757,247.8242,247.2903,247.2903,19681.0
2024-05-31 11:20:00,254.72,255.0,254.7,254.9,17239.0,247.2612,247.533,247.2418,247.4359,17239.0
2024-05-31 11:25:00,254.9,254.92,254.7,254.79,14559.0,247.4359,247.4553,247.2418,247.3291,14559.0
2024-05-31 11:30:00,254.79,254.95,254.77,254.91,19877.0,247.3291,247.4845,247.3097,247.4456,19877.0
2024-05-31 11:35:00,254.92,254.96,254.75,254.95,14588.0,247.4553,247.4942,247.2903,247.4845,14588.0
2024-05-31 11:40:00,254.98,255.05,254.83,254.9,11946.0,247.5136,247.5815,247.368,247.4359,11946.0
2024-05-31 11:45:00,254.92,255.03,254.86,254.94,14421.0,247.4553,247.5621,247.3971,247.4748,14421.0
2024-05-31 11:50:00,254.94,255.07,254.91,255.03,15244.0,247.4748,247.6009,247.4456,247.5621,15244.0
2024-05-31 11:55:00,255.02,255.07,254.9,254.9,14814.0,247.5524,247.6009,247.4359,247.4359,14814.0
2024-05-31 12:00:00,254.92,254.92,254.68,254.71,23800.0,247.4553,247.4553,247.2224,247.2515,23800.0
2024-05-31 12:05:00,254.69,255.01,254.68,255.01,18976.0,247.2321,247.5427,247.2224,247.5427,18976.0
2024-05-31 12:10:00,255.0,255.28,254.99,255.28,15808.0,247.533,247.8048,247.5233,247.8048,15808.0
2024-05-31 12:15:00,255.24,255.31,255.07,255.23,16241.0,247.766,247.8339,247.6009,247.7563,16241.0
2024-05-31 12:20:00,255.2,255.3,255.15,255.18,12771.0,247.7271,247.8242,247.6786,247.7077,12771.0
2024-05-31 12:25:00,255.18,255.34,255.15,255.34,12029.0,247.7077,247.863,247.6786,247.863,12029.0
2024-05-31 12:30:00,255.3,255.34,255.23,255.27,11979.0,247.8242,247.863,247.7563,247.7951,11979.0
2024-05-31 12:35:00,255.29,255.37,255.2,255.23,15246.0,247.8145,247.8922,247.7271,247.7563,15246.0
2024-05-31 12:40:00,255.25,255.31,254.72,254.76,39953.0,247.7757,247.8339,247.2612,247.3,39953.0
2024-05-31 12:45:00,254.8,255.1,254.8,255.05,18072.0,247.3389,247.6301,247.3389,247.5815,18072.0
2024-05-31 12:50:00,255.02,255.16,254.95,255.03,21415.0,247.5524,247.6883,247.4845,247.5621,21415.0
2024-05-31 12:55:00,255.04,255.14,255.0,255.06,10025.0,247.5718,247.6689,247.533,247.5912,10025.0
2024-05-31 13:00:00,255.08,255.25,255.06,255.16,12370.0,247.6107,247.7757,247.5912,247.6883,12370.0
2024-05-31 13:05:00,255.18,255.51,255.13,255.47,25977.0,247.7077,248.0281,247.6592,247.9892,25977.0
2024-05-31 13:10:00,255.43,255.45,255.06,255.06,38101.0,247.9504,247.9698,247.5912,247.5912,38101.0
2024-05-31 13:15:00,255.09,255.14,254.97,255.13,29342.0,247.6204,247.6689,247.5039,247.6592,29342.0
2024-05-31 13:20:00,255.06,255.32,255.04,255.32,17135.0,247.5912,247.8436,247.5718,247.8436,17135.0
2024-05-31 13:25:00,255.34,255.66,255.33,255.66,12844.0,247.863,248.1737,247.8533,248.1737,12844.0
2024-05-31 13:30:00,255.66,256.06,255.65,256.06,25842.0,248.1737,248.562,248.164,248.562,25842.0
2024-05-31 13:35:00,256.02,256.13,255.88,255.99,28254.0,248.5231,248.6299,248.3872,248.494,28254.0
2024-05-31 13:40:00,255.99,256.33,255.94,256.09,49197.0,248.494,248.8241,248.4455,248.5911,49197.0
2024-05-31 13:45:00,256.08,256.28,255.94,256.04,17174.0,248.5814,248.7755,248.4455,248.5425,17174.0
2024-05-31 13:50:00,256.04,256.16,255.87,256.02,20260.0,248.5425,248.659,248.3775,248.5231,20260.0
2024-05-31 13:55:00,256.05,256.36,256.03,256.27,17743.0,248.5523,248.8532,248.5328,248.7658,17743.0
2024-05-31 14:00:00,256.27,256.52,256.25,256.38,15690.0,248.7658,249.0085,248.7464,248.8726,15690.0
2024-05-31 14:05:00,256.33,256.47,256.33,256.43,13013.0,248.8241,248.96,248.8241,248.9211,13013.0
2024-05-31 14:10:00,256.45,256.61,256.41,256.46,25799.0,248.9405,249.0959,248.9017,248.9502,25799.0
2024-05-31 14:15:00,256.48,256.58,256.34,256.56,25667.0,248.9697,249.0667,248.8338,249.0473,25667.0
2024-05-31 14:20:00,256.56,256.61,256.46,256.48,14170.0,249.0473,249.0959,248.9502,248.9697,14170.0
2024-05-31 14:25:00,256.5,256.51,256.33,256.44,18975.0,248.9891,248.9988,248.8241,248.9308,18975.0
2024-05-31 14:30:00,256.48,256.5,256.35,256.46,15704.0,248.9697,248.9891,248.8435,248.9502,15704.0
2024-05-31 14:35:00,256.46,256.56,256.15,256.17,44238.0,248.9502,249.0473,248.6493,248.6687,44238.0
2024-05-31 14:40:00,256.15,256.5,256.09,256.49,44867.0,248.6493,248.9891,248.5911,248.9794,44867.0
2024-05-31 14:45:00,256.52,256.63,256.44,256.49,35189.0,249.0085,249.1153,248.9308,248.9794,35189.0
2024-05-31 14:50:00,256.43,256.55,256.42,256.47,21511.0,248.9211,249.0376,248.9114,248.96,21511.0
2024-05-31 14:55:00,256.48,256.65,256.44,256.56,19745.0,248.9697,249.1347,248.9308,249.0473,19745.0
2024-05-31 15:00:00,256.54,256.59,256.19,256.38,35382.0,249.0279,249.0764,248.6882,248.8726,35382.0
2024-05-31 15:05:00,256.38,256.51,256.33,256.42,25617.0,248.8726,248.9988,248.8241,248.9114,25617.0
2024-05-31 15:10:00,256.38,256.44,256.23,256.36,43456.0,248.8726,248.9308,248.727,248.8532,43456.0
2024-05-31 15:15:00,256.3,256.5,256.29,256.47,27832.0,248.7949,248.9891,248.7852,248.96,27832.0
2024-05-31 15:20:00,256.47,256.64,256.46,256.59,27012.0,248.96,249.125,248.9502,249.0764,27012.0
2024-05-31 15:25:00,256.6,256.78,256.56,256.71,37426.0,249.0861,249.2609,249.0473,249.1929,37426.0
2024-05-31 15:30:00,256.72,256.98,256.7,256.94,48297.0,249.2026,249.455,249.1832,249.4162,48297.0
2024-05-31 15:35:00,256.95,257.33,256.95,257.3,40598.0,249.4259,249.7948,249.4259,249.7656,40598.0
2024-05-31 15:40:00,257.33,257.82,257.33,257.69,72150.0,249.7948,250.2704,249.7948,250.1442,72150.0
2024-05-31 15:45:00,257.72,257.88,257.58,257.81,116139.0,250.1734,250.3287,250.0375,250.2607,116139.0
2024-05-31 15:50:00,257.81,258.33,257.6,258.03,154862.0,250.2607,250.7655,250.0569,250.4743,154862.0
2024-05-31 15:55:00,258.01,259.25,257.93,259.07,511466.0,250.4549,251.6585,250.3772,251.4838,511466.0
2024-06-03 09:30:00,257.93,258.34,256.77,256.77,100769.0,251.9869,252.3875,250.8537,250.8537,100769.0
2024-06-03 09:35:00,256.75,257.01,256.0,256.19,39433.0,250.8341,251.0881,250.1014,250.287,39433.0
2024-06-03 09:40:00,256.07,256.57,255.6,256.13,34952.0,250.1698,250.6583,249.7106,250.2284,34952.0
2024-06-03 09:45:00,256.03,256.58,255.66,256.2,36158.0,250.1307,250.668,249.7692,250.2968,36158.0
2024-06-03 09:50:00,256.17,257.66,256.17,256.39,37076.0,250.2675,251.7232,250.2675,250.4824,37076.0
2024-06-03 09:55:00,256.58,256.74,256.36,256.59,23047.0,250.668,250.8244,250.4531,250.6778,23047.0
2024-06-03 10:00:00,256.67,257.33,256.58,257.1,51657.0,250.756,251.4008,250.668,251.1761,51657.0
2024-06-03 10:05:00,257.1,258.02,257.02,258.02,31673.0,251.1761,252.0749,251.0979,252.0749,31673.0
2024-06-03 10:10:00,257.99,258.6,257.8,258.19,30074.0,252.0456,252.6415,251.8599,252.241,30074.0
2024-06-03 10:15:00,258.01,258.55,258.01,258.42,19267.0,252.0651,252.5927,252.0651,252.4657,19267.0
2024-06-03 10:20:00,258.41,259.31,258.36,259.26,21130.0,252.4559,253.3351,252.407,253.2863,21130.0
2024-06-03 10:25:00,259.22,259.46,259.08,259.38,15309.0,253.2472,253.4817,253.1104,253.4035,15309.0
2024-06-03 10:30:00,259.45,259.77,259.17,259.27,23193.0,253.4719,253.7845,253.1984,253.2961,23193.0
2024-06-03 10:35:00,259.27,259.95,259.08,259.85,24382.0,253.2961,253.9604,253.1104,253.8627,24382.0
2024-06-03 10:40:00,259.76,259.85,259.21,259.5,17837.0,253.7748,253.8627,253.2374,253.5208,17837.0
2024-06-03 10:45:00,259.48,259.9,259.45,259.81,24236.0,253.5012,253.9115,253.4719,253.8236,24236.0
2024-06-03 10:50:00,259.8,259.84,259.29,259.73,31108.0,253.8139,253.8529,253.3156,253.7455,31108.0
2024-06-03 10:55:00,259.73,259.82,259.05,259.3,36702.0,253.7455,253.8334,253.0811,253.3254,36702.0
2024-06-03 11:00:00,259.31,259.44,258.72,258.75,20187.0,253.3351,253.4621,252.7587,252.788,20187.0
2024-06-03 11:05:00,258.77,259.61,258.77,259.5,24086.0,252.8076,253.6282,252.8076,253.5208,24086.0
2024-06-03 11:10:00,259.49,259.67,259.32,259.35,37976.0,253.511,253.6868,253.3449,253.3742,37976.0
2024-06-03 11:15:00,259.25,259.46,258.63,258.75,14224.0,253.2765,253.4817,252.6708,252.788,14224.0
2024-06-03 11:20:00,258.81,258.88,258.4,258.41,18957.0,252.8467,252.9151,252.4461,252.4559,18957.0
2024-06-03 11:25:00,258.33,258.8,258.27,258.8,9621.0,252.3777,252.8369,252.3191,252.8369,9621.0
2024-06-03 11:30:00,258.8,259.03,258.5,258.61,14450.0,252.8369,253.0616,252.5438,252.6513,14450.0
2024-06-03 11:35:00,258.66,258.8,258.39,258.79,12873.0,252.7001,252.8369,252.4363,252.8271,12873.0
2024-06-03 11:40:00,258.77,258.98,258.58,258.9,9526.0,252.8076,253.0127,252.622,252.9346,9526.0
2024-06-03 11:45:00,258.9,259.02,258.57,258.58,23934.0,252.9346,253.0518,252.6122,252.622,23934.0
2024-06-03 11:50:00,258.59,258.59,258.0,258.29,8890.0,252.6317,252.6317,252.0553,252.3386,8890.0
2024-06-03 11:55:00,258.24,258.34,257.87,257.92,8619.0,252.2898,252.3875,251.9283,251.9772,8619.0
2024-06-03 12:00:00,258.02,258.9,258.01,258.81,24262.0,252.0749,252.9346,252.0651,252.8467,24262.0
2024-06-03 12:05:00,258.81,258.88,258.63,258.81,9866.0,252.8467,252.9151,252.6708,252.8467,9866.0
2024-06-03 12:10:00,258.88,259.37,258.65,258.65,18964.0,252.9151,253.3938,252.6904,252.6904,18964.0
2024-06-03 12:15:00,258.71,258.71,258.27,258.53,14211.0,252.749,252.749,252.3191,252.5731,14211.0
2024-06-03 12:20:00,258.42,258.49,258.04,258.24,16896.0,252.4657,252.534,252.0944,252.2898,16896.0
2024-06-03 12:25:00,258.25,258.46,257.7,257.7,11119.0,252.2996,252.5047,251.7622,251.7622,11119.0
2024-06-03 12:30:00,257.8,258.05,257.33,257.35,17746.0,251.8599,252.1042,251.4008,251.4203,17746.0
2024-06-03 12:35:00,257.32,257.96,257.3,257.73,17389.0,251.391,252.0163,251.3715,251.7915,17389.0
2024-06-03 12:40:00,257.81,257.81,257.25,257.25,11844.0,251.8697,251.8697,251.3226,251.3226,11844.0
2024-06-03 12:45:00,257.21,257.36,257.0,257.11,10735.0,251.2835,251.4301,251.0784,251.1858,10735.0
2024-06-03 12:50:00,256.98,257.15,256.78,256.94,19677.0,251.0588,251.2249,250.8634,251.0198,19677.0
2024-06-03 12:55:00,257.01,257.28,257.01,257.26,8083.0,251.0881,251.3519,251.0881,251.3324,8083.0
2024-06-03 13:00:00,257.2,257.37,257.04,257.36,5787.0,251.2738,251.4398,251.1174,251.4301,5787.0
2024-06-03 13:05:00,257.26,257.65,257.26,257.51,8340.0,251.3324,251.7134,251.3324,251.5766,8340.0
2024-06-03 13:10:00,257.51,257.85,257.3,257.69,21339.0,251.5766,251.9088,251.3715,251.7525,21339.0
2024-06-03 13:15:00,257.65,258.17,257.65,257.84,24845.0,251.7134,252.2214,251.7134,251.899,24845.0
2024-06-03 13:20:00,257.89,258.14,257.78,257.86,13063.0,251.9479,252.1921,251.8404,251.9186,13063.0
2024-06-03 13:25:00,257.94,258.0,257.74,257.78,11243.0,251.9967,252.0553,251.8013,251.8404,11243.0
2024-06-03 13:30:00,257.76,258.0,257.76,257.93,11146.0,251.8209,252.0553,251.8209,251.9869,11146.0
2024-06-03 13:35:00,257.91,257.98,257.69,257.73,14063.0,251.9674,252.0358,251.7525,251.7915,14063.0
2024-06-03 13:40:00,257.78,257.83,257.65,257.82,9613.0,251.8404,251.8892,251.7134,251.8795,9613.0
2024-06-03 13:45:00,257.85,257.95,257.79,257.81,7697.0,251.9088,252.0065,251.8502,251.8697,7697.0
2024-06-03 13:50:00,257.81,257.94,257.66,257.75,10667.0,251.8697,251.9967,251.7232,251.8111,10667.0
2024-06-03 13:55:00,257.77,257.79,257.65,257.67,11398.0,251.8306,251.8502,251.7134,251.7329,11398.0
2024-06-03 14:00:00,257.67,257.91,257.46,257.9,11172.0,251.7329,251.9674,251.5278,251.9576,11172.0
2024-06-03 14:05:00,257.9,257.97,257.71,257.71,15042.0,251.9576,252.026,251.772,251.772,15042.0
2024-06-03 14:10:00,257.75,257.8,257.6,257.67,7428.0,251.8111,251.8599,251.6645,251.7329,7428.0
2024-06-03 14:15:00,257.65,258.2,257.65,257.97,20119.0,251.7134,252.2507,251.7134,252.026,20119.0
2024-06-03 14:20:00,257.97,258.21,257.83,258.21,12740.0,252.026,252.2605,251.8892,252.2605,12740.0
2024-06-03 14:25:00,258.16,258.31,258.1,258.22,16122.0,252.2116,252.3582,252.153,252.2703,16122.0
2024-06-03 14:30:00,258.17,258.35,258.14,258.31,15960.0,252.2214,252.3973,252.1921,252.3582,15960.0
2024-06-03 14:35:00,258.3,258.45,258.25,258.28,17059.0,252.3484,252.495,252.2996,252.3289,17059.0
2024-06-03 14:40:00,258.31,258.68,258.26,258.5,14560.0,252.3582,252.7197,252.3093,252.5438,14560.0
2024-06-03 14:45:00,258.44,258.5,258.34,258.44,11525.0,252.4852,252.5438,252.3875,252.4852,11525.0
2024-06-03 14:50:00,258.48,258.51,258.36,258.36,10169.0,252.5243,252.5536,252.407,252.407,10169.0
2024-06-03 14:55:00,258.4,258.55,258.2,258.39,23355.0,252.4461,252.5927,252.2507,252.4363,23355.0
2024-06-03 15:00:00,258.36,258.53,258.16,258.53,19700.0,252.407,252.5731,252.2116,252.5731,19700.0
2024-06-03 15:05:00,258.55,258.59,258.43,258.49,13247.0,252.5927,252.6317,252.4754,252.534,13247.0
2024-06-03 15:10:00,258.56,258.78,258.52,258.63,20787.0,252.6024,252.8174,252.5633,252.6708,20787.0
2024-06-03 15:15:00,258.64,258.64,258.41,258.52,17591.0,252.6806,252.6806,252.4559,252.5633,17591.0
2024-06-03 15:20:00,258.5,258.5,258.35,258.38,22197.0,252.5438,252.5438,252.3973,252.4266,22197.0
2024-06-03 15:25:00,258.4,258.66,258.33,258.56,37011.0,252.4461,252.7001,252.3777,252.6024,37011.0
2024-06-03 15:30:00,258.58,258.71,258.47,258.51,27314.0,252.622,252.749,252.5145,252.5536,27314.0
2024-06-03 15:35:00,258.55,258.59,258.42,258.46,50723.0,252.5927,252.6317,252.4657,252.5047,50723.0
2024-06-03 15:40:00,258.45,258.66,258.44,258.63,37916.0,252.495,252.7001,252.4852,252.6708,37916.0
2024-06-03 15:45:00,258.62,258.66,258.34,258.34,41040.0,252.661,252.7001,252.3875,252.3875,41040.0
2024-06-03 15:50:00,258.36,258.82,258.29,258.75,77741.0,252.407,252.8564,252.3386,252.788,77741.0
2024-06-03 15:55:00,258.77,259.81,258.68,259.71,281962.0,252.8076,253.8236,252.7197,253.7259,281962.0
2024-06-04 09:30:00,259.34,260.25,259.25,259.96,111953.0,253.3645,254.2535,253.2765,253.9702,111953.0
2024-06-04 09:35:00,259.91,260.6,259.91,260.41,30549.0,253.9213,254.5954,253.9213,254.4098,30549.0
2024-06-04 09:40:00,260.44,260.49,260.18,260.43,23384.0,254.4391,254.488,254.1851,254.4293,23384.0
2024-06-04 09:45:00,260.39,260.39,259.89,260.17,30184.0,254.3903,254.3903,253.9018,254.1753,30184.0
2024-06-04 09:50:00,260.12,260.69,260.11,260.69,20710.0,254.1265,254.6833,254.1167,254.6833,20710.0
2024-06-04 09:55:00,260.74,260.8,260.21,260.68,18402.0,254.7322,254.7908,254.2144,254.6736,18402.0
2024-06-04 10:00:00,260.7,260.98,260.21,260.34,40440.0,254.6931,254.9667,254.2144,254.3414,40440.0
2024-06-04 10:05:00,260.32,260.66,260.28,260.61,20360.0,254.3219,254.654,254.2828,254.6052,20360.0
2024-06-04 10:10:00,260.67,261.12,260.56,261.12,33697.0,254.6638,255.1034,254.5563,255.1034,33697.0
2024-06-04 10:15:00,261.08,261.31,260.8,261.0,21174.0,255.0644,255.2891,254.7908,254.9862,21174.0
2024-06-04 10:20:00,261.05,261.05,260.86,260.88,20417.0,255.0351,255.0351,254.8494,254.869,20417.0
2024-06-04 10:25:00,260.91,261.05,260.86,260.99,16208.0,254.8983,255.0351,254.8494,254.9764,16208.0
2024-06-04 10:30:00,260.97,261.09,260.56,260.67,27713.0,254.9569,255.0741,254.5563,254.6638,27713.0
2024-06-04 10:35:00,260.72,260.83,260.48,260.79,26452.0,254.7127,254.8201,254.4782,254.781,26452.0
2024-06-04 10:40:00,260.84,260.9,260.72,260.86,21298.0,254.8299,254.8885,254.7127,254.8494,21298.0
2024-06-04 10:45:00,260.85,260.88,260.66,260.68,16406.0,254.8397,254.869,254.654,254.6736,16406.0
2024-06-04 10:50:00,260.67,260.67,260.03,260.04,15781.0,254.6638,254.6638,254.0386,254.0483,15781.0
2024-06-04 10:55:00,260.0,260.06,259.8,259.95,38622.0,254.0092,254.0679,253.8139,253.9604,38622.0
2024-06-04 11:00:00,260.04,260.37,260.0,260.36,17114.0,254.0483,254.3707,254.0092,254.361,17114.0
2024-06-04 11:05:00,260.32,260.62,260.29,260.59,18545.0,254.3219,254.615,254.2926,254.5857,18545.0
2024-06-04 11:10:00,260.59,260.73,260.57,260.58,20053.0,254.5857,254.7224,254.5661,254.5759,20053.0
2024-06-04 11:15:00,260.59,260.7,260.56,260.64,14369.0,254.5857,254.6931,254.5563,254.6345,14369.0
2024-06-04 11:20:00,260.63,260.71,260.5,260.64,23760.0,254.6247,254.7029,254.4977,254.6345,23760.0
2024-06-04 11:25:00,260.65,260.79,260.62,260.67,18142.0,254.6443,254.781,254.615,254.6638,18142.0
2024-06-04 11:30:00,260.69,260.75,260.53,260.7,38012.0,254.6833,254.742,254.527,254.6931,38012.0
2024-06-04 11:35:00,260.72,260.82,260.64,260.79,13943.0,254.7127,254.8104,254.6345,254.781,13943.0
2024-06-04 11:40:00,260.79,260.79,260.3,260.35,34092.0,254.781,254.781,254.3023,254.3512,34092.0
2024-06-04 11:45:00,260.4,260.51,260.35,260.38,8486.0,254.4,254.5075,254.3512,254.3805,8486.0
2024-06-04 11:50:00,260.35,260.45,260.32,260.34,17384.0,254.3512,254.4489,254.3219,254.3414,17384.0
2024-06-04 11:55:00,260.38,260.39,260.23,260.29,22863.0,254.3805,254.3903,254.2339,254.2926,22863.0
2024-06-04 12:00:00,260.29,260.42,260.05,260.42,16897.0,254.2926,254.4196,254.0581,254.4196,16897.0
2024-06-04 12:05:00,260.44,260.44,260.19,260.19,17540.0,254.4391,254.4391,254.1949,254.1949,17540.0
2024-06-04 12:10:00,260.2,260.34,260.18,260.32,11705.0,254.2046,254.3414,254.1851,254.3219,11705.0
2024-06-04 12:15:00,260.3,260.47,260.29,260.45,16911.0,254.3023,254.4684,254.2926,254.4489,16911.0
2024-06-04 12:20:00,260.42,260.49,260.24,260.28,68896.0,254.4196,254.488,254.2437,254.2828,68896.0
2024-06-04 12:25:00,260.28,260.37,260.21,260.32,9554.0,254.2828,254.3707,254.2144,254.3219,9554.0
2024-06-04 12:30:00,260.36,260.52,260.32,260.44,7446.0,254.361,254.5173,254.3219,254.4391,7446.0
2024-06-04 12:35:00,260.48,260.58,260.34,260.55,13345.0,254.4782,254.5759,254.3414,254.5466,13345.0
2024-06-04 12:40:00,260.54,260.78,260.46,260.75,10303.0,254.5368,254.7713,254.4586,254.742,10303.0
2024-06-04 12:45:00,260.79,260.99,260.79,260.91,8349.0,254.781,254.9764,254.781,254.8983,8349.0
2024-06-04 12:50:00,260.92,261.03,260.73,260.99,20415.0,254.908,255.0155,254.7224,254.9764,20415.0
2024-06-04 12:55:00,261.03,261.13,260.94,261.11,14006.0,255.0155,255.1132,254.9276,255.0937,14006.0
2024-06-04 13:00:00,261.13,261.33,261.1,261.32,20215.0,255.1132,255.3086,255.0839,255.2988,20215.0
2024-06-04 13:05:00,261.34,261.49,261.33,261.46,12325.0,255.3184,255.4649,255.3086,255.4356,12325.0
2024-06-04 13:10:00,261.45,262.09,261.45,262.09,34642.0,255.4258,256.0511,255.4258,256.0511,34642.0
2024-06-04 13:15:00,262.02,262.1,261.8,262.01,13719.0,255.9827,256.0609,255.7678,255.9729,13719.0
2024-06-04 13:20:00,262.07,262.29,261.99,262.03,8983.0,256.0316,256.2465,255.9534,255.9925,8983.0
2024-06-04 13:25:00,262.09,262.38,261.91,262.33,12901.0,256.0511,256.3344,255.8752,256.2856,12901.0
2024-06-04 13:30:00,262.39,262.47,261.98,261.98,9298.0,256.3442,256.4223,255.9436,255.9436,9298.0
2024-06-04 13:35:00,261.95,262.13,261.9,262.05,14961.0,255.9143,256.0902,255.8655,256.012,14961.0
2024-06-04 13:40:00,262.11,262.2,262.01,262.05,10490.0,256.0706,256.1586,255.9729,256.012,10490.0
2024-06-04 13:45:00,262.09,262.3,262.06,262.3,17134.0,256.0511,256.2563,256.0218,256.2563,17134.0
2024-06-04 13:50:00,262.31,262.41,262.2,262.33,17958.0,256.266,256.3637,256.1586,256.2856,17958.0
2024-06-04 13:55:00,262.35,262.43,262.17,262.38,18601.0,256.3051,256.3833,256.1292,256.3344,18601.0
2024-06-04 14:00:00,262.35,262.4,262.17,262.27,25139.0,256.3051,256.3539,256.1292,256.2269,25139.0
2024-06-04 14:05:00,262.27,262.27,261.97,261.98,6773.0,256.2269,256.2269,255.9339,255.9436,6773.0
2024-06-04 14:10:00,261.97,262.15,261.92,262.01,19081.0,255.9339,256.1097,255.885,255.9729,19081.0
2024-06-04 14:15:00,262.03,262.19,262.02,262.14,23470.0,255.9925,256.1488,255.9827,256.0999,23470.0
2024-06-04 14:20:00,262.15,262.48,262.13,262.46,26992.0,256.1097,256.4321,256.0902,256.4126,26992.0
2024-06-04 14:25:00,262.44,262.67,262.3,262.67,16281.0,256.393,256.6177,256.2563,256.6177,16281.0
2024-06-04 14:30:00,262.67,262.69,262.43,262.58,11269.0,256.6177,256.6373,256.3833,256.5298,11269.0
2024-06-04 14:35:00,262.57,262.78,262.49,262.74,17876.0,256.52,256.7252,256.4419,256.6861,17876.0
2024-06-04 14:40:00,262.77,263.06,262.74,263.0,30615.0,256.7154,256.9987,256.6861,256.9401,30615.0
2024-06-04 14:45:00,262.97,263.09,262.64,262.73,15698.0,256.9108,257.028,256.5884,256.6763,15698.0
2024-06-04 14:50:00,262.76,262.85,262.71,262.81,27448.0,256.7057,256.7936,256.6568,256.7545,27448.0
2024-06-04 14:55:00,262.7,262.76,262.49,262.6,31747.0,256.647,256.7057,256.4419,256.5493,31747.0
2024-06-04 15:00:00,262.62,262.63,262.29,262.34,37380.0,256.5689,256.5786,256.2465,256.2953,37380.0
2024-06-04 15:05:00,262.36,262.5,262.17,262.41,21548.0,256.3149,256.4516,256.1292,256.3637,21548.0
2024-06-04 15:10:00,262.39,262.56,262.34,262.45,14495.0,256.3442,256.5103,256.2953,256.4028,14495.0
2024-06-04 15:15:00,262.39,262.53,262.37,262.48,12963.0,256.3442,256.481,256.3246,256.4321,12963.0
2024-06-04 15:20:00,262.55,262.59,262.23,262.37,17633.0,256.5005,256.5396,256.1879,256.3246,17633.0
2024-06-04 15:25:00,262.32,262.46,262.25,262.46,21315.0,256.2758,256.4126,256.2074,256.4126,21315.0
2024-06-04 15:30:00,262.42,262.46,262.19,262.42,25114.0,256.3735,256.4126,256.1488,256.3735,25114.0
2024-06-04 15:35:00,262.43,262.5,262.24,262.42,27330.0,256.3833,256.4516,256.1976,256.3735,27330.0
2024-06-04 15:40:00,262.44,262.9,262.44,262.87,27287.0,256.393,256.8424,256.393,256.8131,27287.0
2024-06-04 15:45:00,262.85,262.95,262.7,262.84,37406.0,256.7936,256.8913,256.647,256.7838,37406.0
2024-06-04 15:50:00,262.81,262.81,262.44,262.61,48821.0,256.7545,256.7545,256.393,256.5591,48821.0
2024-06-04 15:55:00,262.62,262.79,262.31,262.67,194780.0,256.5689,256.735,256.266,256.6177,194780.0
2024-06-05 09:30:00,261.64,261.74,258.66,260.56,170145.0,255.6115,255.7092,252.7001,254.5563,170145.0
2024-06-05 09:35:00,260.47,261.4,260.28,261.1,142555.0,254.4684,255.377,254.2828,255.0839,142555.0
2024-06-05 09:40:00,261.05,261.39,260.75,260.78,38460.0,255.0351,255.3672,254.742,254.7713,38460.0
2024-06-05 09:45:00,260.81,260.85,260.4,260.78,75363.0,254.8006,254.8397,254.4,254.7713,75363.0
2024-06-05 09:50:00,260.74,260.8,260.33,260.55,70125.0,254.7322,254.7908,254.3316,254.5466,70125.0
2024-06-05 09:55:00,260.55,260.89,259.77,260.0,163570.0,254.5466,254.8787,253.7845,254.0092,163570.0
2024-06-05 10:00:00,259.95,260.29,259.52,260.19,43959.0,253.9604,254.2926,253.5403,254.1949,43959.0
2024-06-05 10:05:00,260.15,260.21,258.92,259.22,78096.0,254.1558,254.2144,252.9541,253.2472,78096.0
2024-06-05 10:10:00,259.24,260.16,259.23,259.98,48043.0,253.2668,254.1656,253.257,253.9897,48043.0
2024-06-05 10:15:00,260.06,260.06,259.5,259.64,53470.0,254.0679,254.0679,253.5208,253.6575,53470.0
2024-06-05 10:20:00,259.69,259.77,259.43,259.45,33969.0,253.7064,253.7845,253.4524,253.4719,33969.0
2024-06-05 10:25:00,259.41,259.98,259.41,259.82,17804.0,253.4328,253.9897,253.4328,253.8334,17804.0
2024-06-05 10:30:00,259.78,260.03,259.67,260.0,40922.0,253.7943,254.0386,253.6868,254.0092,40922.0
2024-06-05 10:35:00,260.03,260.04,259.84,259.93,20816.0,254.0386,254.0483,253.8529,253.9409,20816.0
2024-06-05 10:40:00,259.94,260.08,259.55,259.85,30172.0,253.9506,254.0874,253.5696,253.8627,30172.0
2024-06-05 10:45:00,259.83,260.3,259.82,260.24,13600.0,253.8432,254.3023,253.8334,254.2437,13600.0
2024-06-05 10:50:00,260.25,260.4,260.18,260.4,41461.0,254.2535,254.4,254.1851,254.4,41461.0
2024-06-05 10:55:00,260.44,260.49,260.09,260.24,26371.0,254.4391,254.488,254.0972,254.2437,26371.0
2024-06-05 11:00:00,260.24,260.57,260.24,260.4,18116.0,254.2437,254.5661,254.2437,254.4,18116.0
2024-06-05 11:05:00,260.4,260.56,260.38,260.41,52049.0,254.4,254.5563,254.3805,254.4098,52049.0
2024-06-05 11:10:00,260.41,260.65,260.36,260.62,21541.0,254.4098,254.6443,254.361,254.615,21541.0
2024-06-05 11:15:00,260.61,260.79,260.5,260.73,16152.0,254.6052,254.781,254.4977,254.7224,16152.0
2024-06-05 11:20:00,260.73,260.96,260.64,260.66,16138.0,254.7224,254.9471,254.6345,254.654,16138.0
2024-06-05 11:25:00,260.63,260.7,260.5,260.61,16107.0,254.6247,254.6931,254.4977,254.6052,16107.0
2024-06-05 11:30:00,260.59,260.64,260.46,260.57,39908.0,254.5857,254.6345,254.4586,254.5661,39908.0
2024-06-05 11:35:00,260.57,260.97,260.57,260.97,18326.0,254.5661,254.9569,254.5661,254.9569,18326.0
2024-06-05 11:40:00,260.97,261.08,260.82,260.94,35430.0,254.9569,255.0644,254.8104,254.9276,35430.0
2024-06-05 11:45:00,260.96,260.97,260.48,260.7,27462.0,254.9471,254.9569,254.4782,254.6931,27462.0
2024-06-05 11:50:00,260.62,260.7,260.51,260.51,8714.0,254.615,254.6931,254.5075,254.5075,8714.0
2024-06-05 11:55:00,260.51,260.87,260.46,260.68,23332.0,254.5075,254.8592,254.4586,254.6736,23332.0
2024-06-05 12:00:00,260.67,260.81,260.61,260.65,11964.0,254.6638,254.8006,254.6052,254.6443,11964.0
2024-06-05 12:05:00,260.61,260.61,260.14,260.19,15782.0,254.6052,254.6052,254.146,254.1949,15782.0
2024-06-05 12:10:00,260.14,260.19,259.97,260.15,17535.0,254.146,254.1949,253.9799,254.1558,17535.0
2024-06-05 12:15:00,260.16,260.17,260.0,260.05,12347.0,254.1656,254.1753,254.0092,254.0581,12347.0
2024-06-05 12:20:00,260.05,260.16,259.96,260.16,9646.0,254.0581,254.1656,253.9702,254.1656,9646.0
2024-06-05 12:25:00,260.17,260.42,259.99,260.29,32823.0,254.1753,254.4196,253.9995,254.2926,32823.0
2024-06-05 12:30:00,260.3,260.35,259.94,259.98,33141.0,254.3023,254.3512,253.9506,253.9897,33141.0
2024-06-05 12:35:00,260.04,260.28,260.01,260.19,31139.0,254.0483,254.2828,254.019,254.1949,31139.0
2024-06-05 12:40:00,260.23,260.38,260.0,260.33,39830.0,254.2339,254.3805,254.0092,254.3316,39830.0
2024-06-05 12:45:00,260.35,260.35,260.24,260.28,19548.0,254.3512,254.3512,254.2437,254.2828,19548.0
2024-06-05 12:50:00,260.28,260.3,260.04,260.04,10404.0,254.2828,254.3023,254.0483,254.0483,10404.0
2024-06-05 12:55:00,260.05,260.37,259.97,260.31,23087.0,254.0581,254.3707,253.9799,254.3121,23087.0
2024-06-05 13:00:00,260.34,260.37,260.13,260.31,30427.0,254.3414,254.3707,254.1363,254.3121,30427.0
2024-06-05 13:05:00,260.3,260.35,260.23,260.3,13938.0,254.3023,254.3512,254.2339,254.3023,13938.0
2024-06-05 13:10:00,260.29,260.3,260.14,260.29,10854.0,254.2926,254.3023,254.146,254.2926,10854.0
2024-06-05 13:15:00,260.28,260.31,260.15,260.17,10841.0,254.2828,254.3121,254.1558,254.1753,10841.0
2024-06-05 13:20:00,260.11,260.36,260.04,260.28,8709.0,254.1167,254.361,254.0483,254.2828,8709.0
2024-06-05 13:25:00,260.26,260.37,260.22,260.37,14922.0,254.2633,254.3707,254.2242,254.3707,14922.0
2024-06-05 13:30:00,260.34,260.36,260.21,260.26,13337.0,254.3414,254.361,254.2144,254.2633,13337.0
2024-06-05 13:35:00,260.25,260.26,259.96,259.96,16063.0,254.2535,254.2633,253.9702,253.9702,16063.0
2024-06-05 13:40:00,259.96,259.96,259.86,259.92,19177.0,253.9702,253.9702,253.8725,253.9311,19177.0
2024-06-05 13:45:00,259.93,260.04,259.88,259.96,23819.0,253.9409,254.0483,253.892,253.9702,23819.0
2024-06-05 13:50:00,259.94,260.1,259.9,260.1,17166.0,253.9506,254.1069,253.9115,254.1069,17166.0
2024-06-05 13:55:00,260.12,260.18,260.06,260.11,16033.0,254.1265,254.1851,254.0679,254.1167,16033.0
2024-06-05 14:00:00,260.11,260.16,259.95,260.11,36085.0,254.1167,254.1656,253.9604,254.1167,36085.0
2024-06-05 14:05:00,260.1,260.34,260.01,260.26,20703.0,254.1069,254.3414,254.019,254.2633,20703.0
2024-06-05 14:10:00,260.26,260.27,260.14,260.24,8936.0,254.2633,254.273,254.146,254.2437,8936.0
2024-06-05 14:15:00,260.25,260.36,260.2,260.25,12392.0,254.2535,254.361,254.2046,254.2535,12392.0
2024-06-05 14:20:00,260.25,260.43,260.25,260.4,15197.0,254.2535,254.4293,254.2535,254.4,15197.0
2024-06-05 14:25:00,260.42,260.42,260.26,260.3,12305.0,254.4196,254.4196,254.2633,254.3023,12305.0
2024-06-05 14:30:00,260.29,260.44,260.27,260.36,17695.0,254.2926,254.4391,254.273,254.361,17695.0
2024-06-05 14:35:00,260.34,260.41,260.25,260.29,25753.0,254.3414,254.4098,254.2535,254.2926,25753.0
2024-06-05 14:40:00,260.26,260.38,260.26,260.31,12966.0,254.2633,254.3805,254.2633,254.3121,12966.0
2024-06-05 14:45:00,260.31,260.35,260.26,260.29,13561.0,254.3121,254.3512,254.2633,254.2926,13561.0
2024-06-05 14:50:00,260.26,260.33,260.19,260.21,11577.0,254.2633,254.3316,254.1949,254.2144,11577.0
2024-06-05 14:55:00,260.21,260.33,260.2,260.29,12122.0,254.2144,254.3316,254.2046,254.2926,12122.0
2024-06-05 15:00:00,260.27,260.49,260.23,260.38,32795.0,254.273,254.488,254.2339,254.3805,32795.0
2024-06-05 15:05:00,260.37,260.41,260.2,260.26,18085.0,254.3707,254.4098,254.2046,254.2633,18085.0
2024-06-05 15:10:00,260.26,260.26,260.09,260.09,13863.0,254.2633,254.2633,254.0972,254.0972,13863.0
2024-06-05 15:15:00,260.1,260.17,259.85,259.92,26166.0,254.1069,254.1753,253.8627,253.9311,26166.0
2024-06-05 15:20:00,259.88,259.88,259.31,259.44,29673.0,253.892,253.892,253.3351,253.4621,29673.0
2024-06-05 15:25:00,259.44,259.62,259.3,259.48,35537.0,253.4621,253.638,253.3254,253.5012,35537.0
2024-06-05 15:30:00,259.48,259.49,259.27,259.43,25476.0,253.5012,253.511,253.2961,253.4524,25476.0
2024-06-05 15:35:00,259.41,259.47,259.24,259.29,41180.0,253.4328,253.4915,253.2668,253.3156,41180.0
2024-06-05 15:40:00,259.27,259.32,259.0,259.21,28525.0,253.2961,253.3449,253.0323,253.2374,28525.0
2024-06-05 15:45:00,259.22,259.35,259.2,259.24,26104.0,253.2472,253.3742,253.2277,253.2668,26104.0
2024-06-05 15:50:00,259.23,259.93,259.21,259.85,62337.0,253.257,253.9409,253.2374,253.8627,62337.0
2024-06-05 15:55:00,259.86,260.06,259.69,260.02,122264.0,253.8725,254.0679,253.7064,254.0288,122264.0
2024-06-06 09:30:00,260.91,261.45,259.99,260.51,95720.0,254.8983,255.4258,253.9995,254.5075,95720.0
2024-06-06 09:35:00,260.48,260.86,259.71,260.82,119286.0,254.4782,254.8494,253.7259,254.8104,119286.0
2024-06-06 09:40:00,260.68,261.22,260.63,261.01,40004.0,254.6736,255.2011,254.6247,254.996,40004.0
2024-06-06 09:45:00,261.07,261.79,261.0,261.78,33801.0,255.0546,255.758,254.9862,255.7482,33801.0
2024-06-06 09:50:00,261.72,261.74,260.73,261.22,38123.0,255.6896,255.7092,254.7224,255.2011,38123.0
2024-06-06 09:55:00,261.22,261.41,260.77,261.25,26153.0,255.2011,255.3868,254.7615,255.2304,26153.0
2024-06-06 10:00:00,261.26,261.47,260.54,260.69,29983.0,255.2402,255.4454,254.5368,254.6833,29983.0
2024-06-06 10:05:00,260.73,260.94,260.4,260.62,14990.0,254.7224,254.9276,254.4,254.615,14990.0
2024-06-06 10:10:00,260.63,260.71,260.03,260.2,25921.0,254.6247,254.7029,254.0386,254.2046,25921.0
2024-06-06 10:15:00,260.25,260.5,260.18,260.38,19676.0,254.2535,254.4977,254.1851,254.3805,19676.0
2024-06-06 10:20:00,260.37,260.55,260.18,260.25,20594.0,254.3707,254.5466,254.1851,254.2535,20594.0
2024-06-06 10:25:00,260.28,260.41,260.07,260.18,25238.0,254.2828,254.4098,254.0776,254.1851,25238.0
2024-06-06 10:30:00,260.2,260.24,259.57,259.68,34725.0,254.2046,254.2437,253.5892,253.6966,34725.0
2024-06-06 10:35:00,259.76,259.82,259.1,259.15,16693.0,253.7748,253.8334,253.13,253.1788,16693.0
2024-06-06 10:40:00,259.18,259.33,258.93,259.27,29270.0,253.2081,253.3547,252.9639,253.2961,29270.0
2024-06-06 10:45:00,259.33,259.59,259.24,259.35,23082.0,253.3547,253.6087,253.2668,253.3742,23082.0
2024-06-06 10:50:00,259.27,259.57,259.1,259.5,22507.0,253.2961,253.5892,253.13,253.5208,22507.0
2024-06-06 10:55:00,259.5,259.53,259.11,259.16,18973.0,253.5208,253.5501,253.1398,253.1886,18973.0
2024-06-06 11:00:00,259.16,259.36,259.04,259.12,51772.0,253.1886,253.384,253.0714,253.1495,51772.0
2024-06-06 11:05:00,259.1,259.86,259.04,259.74,24510.0,253.13,253.8725,253.0714,253.7552,24510.0
2024-06-06 11:10:00,259.69,259.8,259.38,259.52,14820.0,253.7064,253.8139,253.4035,253.5403,14820.0
2024-06-06 11:15:00,259.42,259.47,259.04,259.18,16294.0,253.4426,253.4915,253.0714,253.2081,16294.0
2024-06-06 11:20:00,259.17,259.29,259.08,259.25,13197.0,253.1984,253.3156,253.1104,253.2765,13197.0
2024-06-06 11:25:00,259.31,259.49,259.25,259.45,12321.0,253.3351,253.511,253.2765,253.4719,12321.0
2024-06-06 11:30:00,259.45,259.58,259.41,259.49,8884.0,253.4719,253.5989,253.4328,253.511,8884.0
2024-06-06 11:35:00,259.49,259.55,259.4,259.48,10717.0,253.511,253.5696,253.4231,253.5012,10717.0
2024-06-06 11:40:00,259.48,259.49,259.28,259.33,7180.0,253.5012,253.511,253.3058,253.3547,7180.0
2024-06-06 11:45:00,259.32,259.62,259.31,259.56,16140.0,253.3449,253.638,253.3351,253.5794,16140.0
2024-06-06 11:50:00,259.61,259.81,259.41,259.56,11151.0,253.6282,253.8236,253.4328,253.5794,11151.0
2024-06-06 11:55:00,259.5,259.76,259.5,259.66,8858.0,253.5208,253.7748,253.5208,253.6771,8858.0
2024-06-06 12:00:00,259.72,259.75,259.35,259.36,4644.0,253.7357,253.765,253.3742,253.384,4644.0
2024-06-06 12:05:00,259.35,259.4,259.15,259.24,11315.0,253.3742,253.4231,253.1788,253.2668,11315.0
2024-06-06 12:10:00,259.22,259.52,259.15,259.5,17928.0,253.2472,253.5403,253.1788,253.5208,17928.0
2024-06-06 12:15:00,259.52,259.76,259.42,259.66,12822.0,253.5403,253.7748,253.4426,253.6771,12822.0
2024-06-06 12:20:00,259.63,259.76,259.52,259.68,29207.0,253.6478,253.7748,253.5403,253.6966,29207.0
2024-06-06 12:25:00,259.68,259.9,259.67,259.78,15402.0,253.6966,253.9115,253.6868,253.7943,15402.0
2024-06-06 12:30:00,259.79,259.95,259.71,259.86,10140.0,253.8041,253.9604,253.7259,253.8725,10140.0
2024-06-06 12:35:00,259.92,260.1,259.84,260.09,12624.0,253.9311,254.1069,253.8529,254.0972,12624.0
2024-06-06 12:40:00,260.08,260.18,259.92,260.15,10571.0,254.0874,254.1851,253.9311,254.1558,10571.0
2024-06-06 12:45:00,260.18,260.26,260.06,260.19,16848.0,254.1851,254.2633,254.0679,254.1949,16848.0
2024-06-06 12:50:00,260.22,260.24,260.14,260.23,37194.0,254.2242,254.2437,254.146,254.2339,37194.0
2024-06-06 12:55:00,260.23,260.3,260.06,260.23,14198.0,254.2339,254.3023,254.0679,254.2339,14198.0
2024-06-06 13:00:00,260.22,260.29,260.06,260.25,24070.0,254.2242,254.2926,254.0679,254.2535,24070.0
2024-06-06 13:05:00,260.2,260.24,260.09,260.13,7834.0,254.2046,254.2437,254.0972,254.1363,7834.0
2024-06-06 13:10:00,260.12,260.18,259.99,260.16,24613.0,254.1265,254.1851,253.9995,254.1656,24613.0
2024-06-06 13:15:00,260.15,260.42,260.14,260.32,33964.0,254.1558,254.4196,254.146,254.3219,33964.0
2024-06-06 13:20:00,260.3,260.41,260.22,260.38,13825.0,254.3023,254.4098,254.2242,254.3805,13825.0
2024-06-06 13:25:00,260.38,260.41,260.27,260.33,18316.0,254.3805,254.4098,254.273,254.3316,18316.0
2024-06-06 13:30:00,260.3,260.42,260.25,260.31,14439.0,254.3023,254.4196,254.2535,254.3121,14439.0
2024-06-06 13:35:00,260.34,260.4,260.19,260.31,24928.0,254.3414,254.4,254.1949,254.3121,24928.0
2024-06-06 13:40:00,260.32,260.44,260.25,260.43,21021.0,254.3219,254.4391,254.2535,254.4293,21021.0
2024-06-06 13:45:00,260.43,260.44,260.31,260.44,17811.0,254.4293,254.4391,254.3121,254.4391,17811.0
2024-06-06 13:50:00,260.4,260.56,260.36,260.48,16568.0,254.4,254.5563,254.361,254.4782,16568.0
2024-06-06 13:55:00,260.48,260.5,260.34,260.37,10605.0,254.4782,254.4977,254.3414,254.3707,10605.0
2024-06-06 14:00:00,260.39,260.5,260.31,260.33,16140.0,254.3903,254.4977,254.3121,254.3316,16140.0
2024-06-06 14:05:00,260.22,260.26,259.86,259.96,44835.0,254.2242,254.2633,253.8725,253.9702,44835.0
2024-06-06 14:10:00,259.93,260.16,259.81,260.06,17762.0,253.9409,254.1656,253.8236,254.0679,17762.0
2024-06-06 14:15:00,260.04,260.35,259.98,260.35,13460.0,254.0483,254.3512,253.9897,254.3512,13460.0
2024-06-06 14:20:00,260.29,260.33,260.19,260.27,10903.0,254.2926,254.3316,254.1949,254.273,10903.0
2024-06-06 14:25:00,260.23,260.34,260.2,260.24,10580.0,254.2339,254.3414,254.2046,254.2437,10580.0
2024-06-06 14:30:00,260.22,260.39,260.18,260.39,17830.0,254.2242,254.3903,254.1851,254.3903,17830.0
2024-06-06 14:35:00,260.39,260.46,260.29,260.4,19634.0,254.3903,254.4586,254.2926,254.4,19634.0
2024-06-06 14:40:00,260.4,260.56,260.37,260.4,12149.0,254.4,254.5563,254.3707,254.4,12149.0
2024-06-06 14:45:00,260.39,260.87,260.35,260.79,11128.0,254.3903,254.8592,254.3512,254.781,11128.0
2024-06-06 14:50:00,260.75,260.79,260.64,260.72,26135.0,254.742,254.781,254.6345,254.7127,26135.0
2024-06-06 14:55:00,260.72,261.02,260.71,260.99,12813.0,254.7127,255.0057,254.7029,254.9764,12813.0
2024-06-06 15:00:00,260.95,261.08,260.87,260.9,20014.0,254.9374,255.0644,254.8592,254.8885,20014.0
2024-06-06 15:05:00,260.88,260.95,260.67,260.92,30535.0,254.869,254.9374,254.6638,254.908,30535.0
2024-06-06 15:10:00,260.95,260.95,260.65,260.69,9091.0,254.9374,254.9374,254.6443,254.6833,9091.0
2024-06-06 15:15:00,260.65,260.84,260.64,260.66,19555.0,254.6443,254.8299,254.6345,254.654,19555.0
2024-06-06 15:20:00,260.63,260.67,260.51,260.6,18139.0,254.6247,254.6638,254.5075,254.5954,18139.0
2024-06-06 15:25:00,260.59,260.8,260.53,260.61,31962.0,254.5857,254.7908,254.527,254.6052,31962.0
2024-06-06 15:30:00,260.56,260.57,260.25,260.25,14180.0,254.5563,254.5661,254.2535,254.2535,14180.0
2024-06-06 15:35:00,260.3,260.59,260.2,260.54,32510.0,254.3023,254.5857,254.2046,254.5368,32510.0
2024-06-06 15:40:00,260.58,260.86,260.53,260.86,19793.0,254.5759,254.8494,254.527,254.8494,19793.0
2024-06-06 15:45:00,260.86,261.0,260.73,260.97,51865.0,254.8494,254.9862,254.7224,254.9569,51865.0
2024-06-06 15:50:00,260.96,261.13,260.9,261.08,36056.0,254.9471,255.1132,254.8885,255.0644,36056.0
2024-06-06 15:55:00,261.12,261.12,260.61,260.75,112902.0,255.1034,255.1034,254.6052,254.742,112902.0
2024-06-07 09:30:00,260.07,261.21,260.0,260.73,60379.0,254.0776,255.1914,254.0092,254.7224,60379.0
2024-06-07 09:35:00,260.73,261.4,260.25,260.54,13456.0,254.7224,255.377,254.2535,254.5368,13456.0
2024-06-07 09:40:00,260.63,261.11,260.31,260.44,8929.0,254.6247,255.0937,254.3121,254.4391,8929.0
2024-06-07 09:45:00,260.42,260.42,259.66,259.68,22498.0,254.4196,254.4196,253.6771,253.6966,22498.0
2024-06-07 09:50:00,259.6,259.6,259.15,259.31,19265.0,253.6185,253.6185,253.1788,253.3351,19265.0
2024-06-07 09:55:00,259.26,259.61,259.08,259.61,21665.0,253.2863,253.6282,253.1104,253.6282,21665.0
2024-06-07 10:00:00,259.5,259.52,259.1,259.26,13820.0,253.5208,253.5403,253.13,253.2863,13820.0
2024-06-07 10:05:00,259.31,259.54,259.2,259.54,5505.0,253.3351,253.5598,253.2277,253.5598,5505.0
2024-06-07 10:10:00,259.54,259.84,259.42,259.73,13667.0,253.5598,253.8529,253.4426,253.7455,13667.0
2024-06-07 10:15:00,259.87,260.31,259.87,260.27,11167.0,253.8822,254.3121,253.8822,254.273,11167.0
2024-06-07 10:20:00,260.29,260.58,259.93,260.44,27974.0,254.2926,254.5759,253.9409,254.4391,27974.0
2024-06-07 10:25:00,260.36,260.52,260.35,260.43,4411.0,254.361,254.5173,254.3512,254.4293,4411.0
2024-06-07 10:30:00,260.39,260.39,260.01,260.04,16409.0,254.3903,254.3903,254.019,254.0483,16409.0
2024-06-07 10:35:00,260.0,260.67,259.96,260.56,10594.0,254.0092,254.6638,253.9702,254.5563,10594.0
2024-06-07 10:40:00,260.42,261.08,260.42,260.81,13892.0,254.4196,255.0644,254.4196,254.8006,13892.0
2024-06-07 10:45:00,260.8,261.08,260.72,260.82,12191.0,254.7908,255.0644,254.7127,254.8104,12191.0
2024-06-07 10:50:00,260.86,260.86,260.19,260.19,20227.0,254.8494,254.8494,254.1949,254.1949,20227.0
2024-06-07 10:55:00,260.16,260.23,259.79,259.87,10364.0,254.1656,254.2339,253.8041,253.8822,10364.0
2024-06-07 11:00:00,259.85,259.88,259.47,259.71,9741.0,253.8627,253.892,253.4915,253.7259,9741.0
2024-06-07 11:05:00,259.76,259.77,259.41,259.5,14651.0,253.7748,253.7845,253.4328,253.5208,14651.0
2024-06-07 11:10:00,259.44,259.62,259.34,259.55,12942.0,253.4621,253.638,253.3645,253.5696,12942.0
2024-06-07 11:15:00,259.47,259.57,259.43,259.47,9035.0,253.4915,253.5892,253.4524,253.4915,9035.0
2024-06-07 11:20:00,259.46,259.52,259.29,259.5,5721.0,253.4817,253.5403,253.3156,253.5208,5721.0
2024-06-07 11:25:00,259.5,259.68,259.35,259.46,8071.0,253.5208,253.6966,253.3742,253.4817,8071.0
2024-06-07 11:30:00,259.42,259.88,259.39,259.57,13210.0,253.4426,253.892,253.4133,253.5892,13210.0
2024-06-07 11:35:00,259.64,259.64,259.17,259.18,30415.0,253.6575,253.6575,253.1984,253.2081,30415.0
2024-06-07 11:40:00,259.32,259.36,259.09,259.32,4867.0,253.3449,253.384,253.1202,253.3449,4867.0
2024-06-07 11:45:00,259.3,259.35,259.12,259.12,9308.0,253.3254,253.3742,253.1495,253.1495,9308.0
2024-06-07 11:50:00,259.08,259.08,258.84,258.88,7345.0,253.1104,253.1104,252.876,252.9151,7345.0
2024-06-07 11:55:00,258.84,259.01,258.81,259.0,8242.0,252.876,253.0421,252.8467,253.0323,8242.0
2024-06-07 12:00:00,258.99,259.09,258.91,259.05,3590.0,253.0225,253.1202,252.9444,253.0811,3590.0
2024-06-07 12:05:00,259.08,259.15,258.94,258.99,6154.0,253.1104,253.1788,252.9737,253.0225,6154.0
2024-06-07 12:10:00,259.01,259.01,258.85,258.88,8534.0,253.0421,253.0421,252.8857,252.9151,8534.0
2024-06-07 12:15:00,258.93,259.11,258.81,259.02,10810.0,252.9639,253.1398,252.8467,253.0518,10810.0
2024-06-07 12:20:00,259.05,259.05,258.58,258.63,7913.0,253.0811,253.0811,252.622,252.6708,7913.0
2024-06-07 12:25:00,258.64,258.7,258.46,258.61,12691.0,252.6806,252.7392,252.5047,252.6513,12691.0
2024-06-07 12:30:00,258.65,258.72,258.26,258.34,14492.0,252.6904,252.7587,252.3093,252.3875,14492.0
2024-06-07 12:35:00,258.35,258.35,258.06,258.15,7386.0,252.3973,252.3973,252.1139,252.2019,7386.0
2024-06-07 12:40:00,258.14,258.34,258.05,258.3,11910.0,252.1921,252.3875,252.1042,252.3484,11910.0
2024-06-07 12:45:00,258.22,258.22,257.57,257.6,15872.0,252.2703,252.2703,251.6352,251.6645,15872.0
2024-06-07 12:50:00,257.58,257.94,257.58,257.9,9048.0,251.645,251.9967,251.645,251.9576,9048.0
2024-06-07 12:55:00,257.85,258.06,257.82,257.9,6170.0,251.9088,252.1139,251.8795,251.9576,6170.0
2024-06-07 13:00:00,257.88,257.88,257.24,257.24,21260.0,251.9381,251.9381,251.3128,251.3128,21260.0
2024-06-07 13:05:00,257.23,257.65,257.21,257.51,15684.0,251.3031,251.7134,251.2835,251.5766,15684.0
2024-06-07 13:10:00,257.49,257.74,257.48,257.52,8012.0,251.5571,251.8013,251.5473,251.5864,8012.0
2024-06-07 13:15:00,257.5,257.58,257.43,257.58,9620.0,251.5668,251.645,251.4985,251.645,9620.0
2024-06-07 13:20:00,257.61,258.0,257.59,257.96,6813.0,251.6743,252.0553,251.6548,252.0163,6813.0
2024-06-07 13:25:00,257.9,258.01,257.79,257.92,8492.0,251.9576,252.0651,251.8502,251.9772,8492.0
2024-06-07 13:30:00,257.92,257.94,257.62,257.68,10149.0,251.9772,251.9967,251.6841,251.7427,10149.0
2024-06-07 13:35:00,257.71,257.73,257.49,257.66,18592.0,251.772,251.7915,251.5571,251.7232,18592.0
2024-06-07 13:40:00,257.68,257.68,257.4,257.49,9627.0,251.7427,251.7427,251.4692,251.5571,9627.0
2024-06-07 13:45:00,257.47,257.47,257.29,257.29,9245.0,251.5375,251.5375,251.3617,251.3617,9245.0
2024-06-07 13:50:00,257.29,257.76,257.29,257.41,22691.0,251.3617,251.8209,251.3617,251.4789,22691.0
2024-06-07 13:55:00,257.39,257.42,257.28,257.34,5569.0,251.4594,251.4887,251.3519,251.4105,5569.0
2024-06-07 14:00:00,257.25,257.25,256.89,256.91,18097.0,251.3226,251.3226,250.9709,250.9904,18097.0
2024-06-07 14:05:00,256.94,256.98,256.56,256.65,11566.0,251.0198,251.0588,250.6485,250.7364,11566.0
2024-06-07 14:10:00,256.65,256.67,256.47,256.54,11801.0,250.7364,250.756,250.5606,250.629,11801.0
2024-06-07 14:15:00,256.47,256.48,256.25,256.26,11170.0,250.5606,250.5704,250.3457,250.3554,11170.0
2024-06-07 14:20:00,256.22,256.43,256.21,256.37,13853.0,250.3163,250.5215,250.3066,250.4629,13853.0
2024-06-07 14:25:00,256.37,256.61,256.35,256.6,9613.0,250.4629,250.6974,250.4433,250.6876,9613.0
2024-06-07 14:30:00,256.56,256.67,256.5,256.63,9576.0,250.6485,250.756,250.5899,250.7169,9576.0
2024-06-07 14:35:00,256.57,256.77,256.52,256.61,5590.0,250.6583,250.8537,250.6094,250.6974,5590.0
2024-06-07 14:40:00,256.62,256.68,256.5,256.68,7211.0,250.7071,250.7657,250.5899,250.7657,7211.0
2024-06-07 14:45:00,256.7,256.93,256.6,256.83,7593.0,250.7853,251.01,250.6876,250.9123,7593.0
2024-06-07 14:50:00,256.86,257.14,256.72,257.08,9653.0,250.9416,251.2151,250.8048,251.1565,9653.0
2024-06-07 14:55:00,257.01,257.04,256.69,256.77,5787.0,251.0881,251.1174,250.7755,250.8537,5787.0
2024-06-07 15:00:00,256.7,256.7,256.42,256.51,11143.0,250.7853,250.7853,250.5117,250.5997,11143.0
2024-06-07 15:05:00,256.46,256.58,256.37,256.37,12186.0,250.5508,250.668,250.4629,250.4629,12186.0
2024-06-07 15:10:00,256.35,256.42,256.11,256.13,11940.0,250.4433,250.5117,250.2089,250.2284,11940.0
2024-06-07 15:15:00,256.17,256.44,256.15,256.2,12445.0,250.2675,250.5313,250.248,250.2968,12445.0
2024-06-07 15:20:00,256.16,256.18,255.92,256.02,20667.0,250.2577,250.2773,250.0233,250.121,20667.0
2024-06-07 15:25:00,256.02,256.24,256.02,256.14,6445.0,250.121,250.3359,250.121,250.2382,6445.0
2024-06-07 15:30:00,256.18,256.33,256.02,256.11,27887.0,250.2773,250.4238,250.121,250.2089,27887.0
2024-06-07 15:35:00,256.1,256.19,255.69,255.69,18599.0,250.1991,250.287,249.7986,249.7986,18599.0
2024-06-07 15:40:00,255.71,255.83,255.56,255.59,18342.0,249.8181,249.9353,249.6715,249.7009,18342.0
2024-06-07 15:45:00,255.58,256.01,255.34,255.89,34502.0,249.6911,250.1112,249.4566,249.9939,34502.0
2024-06-07 15:50:00,255.87,256.12,255.76,255.99,28499.0,249.9744,250.2186,249.8669,250.0916,28499.0
2024-06-07 15:55:00,256.03,256.45,255.89,256.12,102085.0,250.1307,250.541,249.9939,250.2186,102085.0
2024-06-10 09:30:00,256.0,256.0,254.26,254.58,70371.0,250.1014,250.1014,248.4015,248.7141,70371.0
2024-06-10 09:35:00,254.48,254.77,254.04,254.05,19593.0,248.6164,248.8998,248.1866,248.1963,19593.0
2024-06-10 09:40:00,254.0,254.44,253.81,254.25,20472.0,248.1475,248.5774,247.9619,248.3917,20472.0
2024-06-10 09:45:00,254.26,254.77,254.19,254.5,19893.0,248.4015,248.8998,248.3331,248.636,19893.0
2024-06-10 09:50:00,254.5,254.62,254.28,254.53,13987.0,248.636,248.7532,248.421,248.6653,13987.0
2024-06-10 09:55:00,254.39,255.16,254.03,255.16,25534.0,248.5285,249.2808,248.1768,249.2808,25534.0
2024-06-10 10:00:00,255.24,255.26,254.57,255.12,19577.0,249.3589,249.3785,248.7044,249.2417,19577.0
2024-06-10 10:05:00,255.13,255.28,254.92,255.08,29724.0,249.2515,249.398,249.0463,249.2026,29724.0
2024-06-10 10:10:00,255.12,255.12,254.13,254.26,26643.0,249.2417,249.2417,248.2745,248.4015,26643.0
2024-06-10 10:15:00,254.31,254.47,254.16,254.21,10299.0,248.4504,248.6067,248.3038,248.3527,10299.0
2024-06-10 10:20:00,254.17,254.19,253.87,254.1,18650.0,248.3136,248.3331,248.0205,248.2452,18650.0
2024-06-10 10:25:00,254.11,254.26,253.98,253.98,11325.0,248.255,248.4015,248.128,248.128,11325.0
2024-06-10 10:30:00,253.95,254.01,253.71,253.84,14723.0,248.0986,248.1573,247.8642,247.9912,14723.0
2024-06-10 10:35:00,253.84,253.85,253.51,253.62,10334.0,247.9912,248.001,247.6688,247.7762,10334.0
2024-06-10 10:40:00,253.65,253.66,253.46,253.58,16728.0,247.8056,247.8153,247.6199,247.7372,16728.0
2024-06-10 10:45:00,253.54,253.67,253.36,253.49,12094.0,247.6981,247.8251,247.5222,247.6492,12094.0
2024-06-10 10:50:00,253.53,253.57,253.2,253.34,9645.0,247.6883,247.7274,247.3659,247.5027,9645.0
2024-06-10 10:55:00,253.31,253.4,253.15,253.34,8644.0,247.4734,247.5613,247.3171,247.5027,8644.0
2024-06-10 11:00:00,253.31,253.44,253.24,253.44,10766.0,247.4734,247.6004,247.405,247.6004,10766.0
2024-06-10 11:05:00,253.37,253.62,253.33,253.59,16973.0,247.532,247.7762,247.4929,247.7469,16973.0
2024-06-10 11:10:00,253.62,253.68,253.34,253.36,8148.0,247.7762,247.8349,247.5027,247.5222,8148.0
2024-06-10 11:15:00,253.35,254.06,253.35,254.05,8899.0,247.5125,248.2061,247.5125,248.1963,8899.0
2024-06-10 11:20:00,254.06,254.07,253.93,253.94,13863.0,248.2061,248.2159,248.0791,248.0889,13863.0
2024-06-10 11:25:00,253.96,254.38,253.96,254.38,15413.0,248.1084,248.5187,248.1084,248.5187,15413.0
2024-06-10 11:30:00,254.49,254.69,254.4,254.47,18099.0,248.6262,248.8216,248.5383,248.6067,18099.0
2024-06-10 11:35:00,254.49,254.74,254.37,254.74,14346.0,248.6262,248.8704,248.509,248.8704,14346.0
2024-06-10 11:40:00,254.76,254.78,254.28,254.73,14917.0,248.89,248.9095,248.421,248.8607,14917.0
2024-06-10 11:45:00,254.73,254.95,254.73,254.76,9748.0,248.8607,249.0756,248.8607,248.89,9748.0
2024-06-10 11:50:00,254.76,254.99,254.74,254.95,10739.0,248.89,249.1147,248.8704,249.0756,10739.0
2024-06-10 11:55:00,254.98,255.07,254.92,255.05,15064.0,249.1049,249.1928,249.0463,249.1733,15064.0
2024-06-10 12:00:00,255.09,255.33,254.93,255.0,10709.0,249.2124,249.4468,249.0561,249.1245,10709.0
2024-06-10 12:05:00,255.02,255.2,255.02,255.14,7852.0,249.144,249.3198,249.144,249.2612,7852.0
2024-06-10 12:10:00,255.15,255.16,254.75,254.82,6343.0,249.271,249.2808,248.8802,248.9486,6343.0
2024-06-10 12:15:00,254.79,254.8,254.48,254.58,10446.0,248.9193,248.9291,248.6164,248.7141,10446.0
2024-06-10 12:20:00,254.59,254.65,254.46,254.5,10914.0,248.7239,248.7825,248.5969,248.636,10914.0
2024-06-10 12:25:00,254.56,254.76,254.52,254.75,5381.0,248.6946,248.89,248.6555,248.8802,5381.0
2024-06-10 12:30:00,254.8,254.8,254.62,254.62,4760.0,248.9291,248.9291,248.7532,248.7532,4760.0
2024-06-10 12:35:00,254.61,254.62,254.5,254.52,4883.0,248.7434,248.7532,248.636,248.6555,4883.0
2024-06-10 12:40:00,254.52,254.62,254.43,254.44,25414.0,248.6555,248.7532,248.5676,248.5774,25414.0
2024-06-10 12:45:00,254.46,254.58,254.42,254.57,4606.0,248.5969,248.7141,248.5578,248.7044,4606.0
2024-06-10 12:50:00,254.58,254.59,254.42,254.46,3897.0,248.7141,248.7239,248.5578,248.5969,3897.0
2024-06-10 12:55:00,254.46,254.46,254.12,254.12,9657.0,248.5969,248.5969,248.2647,248.2647,9657.0
2024-06-10 13:00:00,254.12,254.27,254.12,254.17,5791.0,248.2647,248.4113,248.2647,248.3136,5791.0
2024-06-10 13:05:00,254.19,254.19,254.03,254.03,3671.0,248.3331,248.3331,248.1768,248.1768,3671.0
2024-06-10 13:10:00,254.05,254.08,253.95,253.95,6001.0,248.1963,248.2257,248.0986,248.0986,6001.0
2024-06-10 13:15:00,253.96,254.09,253.9,254.03,4384.0,248.1084,248.2354,248.0498,248.1768,4384.0
2024-06-10 13:20:00,254.07,254.36,254.06,254.19,5063.0,248.2159,248.4992,248.2061,248.3331,5063.0
2024-06-10 13:25:00,254.21,254.34,254.15,254.29,3456.0,248.3527,248.4797,248.294,248.4308,3456.0
2024-06-10 13:30:00,254.25,254.39,254.25,254.29,3698.0,248.3917,248.5285,248.3917,248.4308,3698.0
2024-06-10 13:35:00,254.36,254.77,254.35,254.68,6832.0,248.4992,248.8998,248.4894,248.8118,6832.0
2024-06-10 13:40:00,254.61,254.71,254.58,254.63,3829.0,248.7434,248.8411,248.7141,248.763,3829.0
2024-06-10 13:45:00,254.63,255.01,254.6,254.9,8302.0,248.763,249.1342,248.7337,249.0268,8302.0
2024-06-10 13:50:00,254.94,254.98,254.75,254.75,13297.0,249.0658,249.1049,248.8802,248.8802,13297.0
2024-06-10 13:55:00,254.7,254.77,254.57,254.58,7790.0,248.8314,248.8998,248.7044,248.7141,7790.0
2024-06-10 14:00:00,254.56,254.65,254.42,254.65,7035.0,248.6946,248.7825,248.5578,248.7825,7035.0
2024-06-10 14:05:00,254.65,254.95,254.64,254.95,11249.0,248.7825,249.0756,248.7727,249.0756,11249.0
2024-06-10 14:10:00,254.91,254.93,254.72,254.75,6031.0,249.0365,249.0561,248.8509,248.8802,6031.0
2024-06-10 14:15:00,254.82,255.23,254.8,255.2,5562.0,248.9486,249.3492,248.9291,249.3198,5562.0
2024-06-10 14:20:00,255.23,255.23,255.06,255.16,5471.0,249.3492,249.3492,249.1831,249.2808,5471.0
2024-06-10 14:25:00,255.13,255.2,254.92,255.07,6702.0,249.2515,249.3198,249.0463,249.1928,6702.0
2024-06-10 14:30:00,255.07,255.22,254.92,255.16,6956.0,249.1928,249.3394,249.0463,249.2808,6956.0
2024-06-10 14:35:00,255.18,255.24,255.07,255.07,8297.0,249.3003,249.3589,249.1928,249.1928,8297.0
2024-06-10 14:40:00,255.05,255.13,254.89,254.89,8822.0,249.1733,249.2515,249.017,249.017,8822.0
2024-06-10 14:45:00,254.93,255.06,254.93,255.01,5362.0,249.0561,249.1831,249.0561,249.1342,5362.0
2024-06-10 14:50:00,255.02,255.07,254.95,254.97,6875.0,249.144,249.1928,249.0756,249.0951,6875.0
2024-06-10 14:55:00,254.88,255.03,254.82,254.9,6282.0,249.0072,249.1538,248.9486,249.0268,6282.0
2024-06-10 15:00:00,254.89,254.92,254.81,254.84,5426.0,249.017,249.0463,248.9388,248.9681,5426.0
2024-06-10 15:05:00,254.82,254.83,254.54,254.55,7918.0,248.9486,248.9584,248.6751,248.6848,7918.0
2024-06-10 15:10:00,254.55,254.55,254.25,254.4,14885.0,248.6848,248.6848,248.3917,248.5383,14885.0
2024-06-10 15:15:00,254.37,254.52,254.2,254.31,11331.0,248.509,248.6555,248.3429,248.4504,11331.0
2024-06-10 15:20:00,254.34,254.34,253.85,253.88,9708.0,248.4797,248.4797,248.001,248.0303,9708.0
2024-06-10 15:25:00,253.85,254.01,253.84,253.96,8667.0,248.001,248.1573,247.9912,248.1084,8667.0
2024-06-10 15:30:00,253.93,254.06,253.76,253.76,14844.0,248.0791,248.2061,247.913,247.913,14844.0
2024-06-10 15:35:00,253.76,253.79,253.49,253.5,11148.0,247.913,247.9423,247.6492,247.659,11148.0
2024-06-10 15:40:00,253.52,253.55,253.32,253.35,18264.0,247.6786,247.7079,247.4832,247.5125,18264.0
2024-06-10 15:45:00,253.38,253.59,253.34,253.56,27376.0,247.5418,247.7469,247.5027,247.7176,27376.0
2024-06-10 15:50:00,253.55,253.72,253.44,253.54,27033.0,247.7079,247.8739,247.6004,247.6981,27033.0
2024-06-10 15:55:00,253.54,253.84,253.49,253.83,76423.0,247.6981,247.9912,247.6492,247.9814,76423.0
2024-06-11 09:30:00,253.01,254.04,252.92,253.93,97194.0,247.1803,248.1866,247.0924,248.0791,97194.0
2024-06-11 09:35:00,253.99,254.42,253.69,253.91,34626.0,248.1377,248.5578,247.8446,248.0596,34626.0
2024-06-11 09:40:00,254.02,254.02,253.21,253.58,21097.0,248.167,248.167,247.3757,247.7372,21097.0
2024-06-11 09:45:00,253.51,253.63,253.01,253.11,50695.0,247.6688,247.786,247.1803,247.278,50695.0
2024-06-11 09:50:00,253.11,253.83,253.05,253.56,21922.0,247.278,247.9814,247.2194,247.7176,21922.0
2024-06-11 09:55:00,253.5,253.55,252.63,252.96,30224.0,247.659,247.7079,246.8091,247.1315,30224.0
2024-06-11 10:00:00,252.96,253.04,252.11,252.18,27728.0,247.1315,247.2096,246.301,246.3694,27728.0
2024-06-11 10:05:00,252.26,253.11,252.1,252.99,22570.0,246.4476,247.278,246.2913,247.1608,22570.0
2024-06-11 10:10:00,253.01,253.79,252.97,253.75,11215.0,247.1803,247.9423,247.1412,247.9033,11215.0
2024-06-11 10:15:00,253.87,253.87,253.23,253.68,28224.0,248.0205,248.0205,247.3952,247.8349,28224.0
2024-06-11 10:20:00,253.72,253.76,253.44,253.45,6829.0,247.8739,247.913,247.6004,247.6102,6829.0
2024-06-11 10:25:00,253.52,253.6,253.34,253.35,8932.0,247.6786,247.7567,247.5027,247.5125,8932.0
2024-06-11 10:30:00,253.39,253.84,253.14,253.82,12510.0,247.5515,247.9912,247.3073,247.9716,12510.0
2024-06-11 10:35:00,253.87,254.17,253.56,254.11,13620.0,248.0205,248.3136,247.7176,248.255,13620.0
2024-06-11 10:40:00,254.09,254.35,254.04,254.35,14594.0,248.2354,248.4894,248.1866,248.4894,14594.0
2024-06-11 10:45:00,254.41,254.41,254.11,254.21,7194.0,248.548,248.548,248.255,248.3527,7194.0
2024-06-11 10:50:00,254.25,254.48,254.15,254.37,10348.0,248.3917,248.6164,248.294,248.509,10348.0
2024-06-11 10:55:00,254.49,254.58,254.35,254.37,8886.0,248.6262,248.7141,248.4894,248.509,8886.0
2024-06-11 11:00:00,254.39,254.69,254.37,254.37,9871.0,248.5285,248.8216,248.509,248.509,9871.0
2024-06-11 11:05:00,254.35,254.48,254.21,254.47,9239.0,248.4894,248.6164,248.3527,248.6067,9239.0
2024-06-11 11:10:00,254.48,254.49,254.24,254.27,6825.0,248.6164,248.6262,248.382,248.4113,6825.0
2024-06-11 11:15:00,254.26,254.36,254.24,254.32,8382.0,248.4015,248.4992,248.382,248.4601,8382.0
2024-06-11 11:20:00,254.35,254.38,254.21,254.29,7167.0,248.4894,248.5187,248.3527,248.4308,7167.0
2024-06-11 11:25:00,254.36,254.36,253.9,254.0,8235.0,248.4992,248.4992,248.0498,248.1475,8235.0
2024-06-11 11:30:00,254.01,254.33,254.0,254.22,8725.0,248.1573,248.4699,248.1475,248.3624,8725.0
2024-06-11 11:35:00,254.26,254.3,254.15,254.2,7906.0,248.4015,248.4406,248.294,248.3429,7906.0
2024-06-11 11:40:00,254.23,254.54,254.23,254.35,9346.0,248.3722,248.6751,248.3722,248.4894,9346.0
2024-06-11 11:45:00,254.32,254.34,254.15,254.19,2643.0,248.4601,248.4797,248.294,248.3331,2643.0
2024-06-11 11:50:00,254.15,254.22,253.91,254.17,8871.0,248.294,248.3624,248.0596,248.3136,8871.0
2024-06-11 11:55:00,254.12,254.26,254.03,254.15,7994.0,248.2647,248.4015,248.1768,248.294,7994.0
2024-06-11 12:00:00,254.11,254.13,253.91,254.01,3295.0,248.255,248.2745,248.0596,248.1573,3295.0
2024-06-11 12:05:00,254.06,254.17,254.04,254.06,6762.0,248.2061,248.3136,248.1866,248.2061,6762.0
2024-06-11 12:10:00,254.05,254.12,253.93,253.99,9174.0,248.1963,248.2647,248.0791,248.1377,9174.0
2024-06-11 12:15:00,253.95,254.06,253.73,253.87,6921.0,248.0986,248.2061,247.8837,248.0205,6921.0
2024-06-11 12:20:00,253.83,253.83,253.62,253.72,8027.0,247.9814,247.9814,247.7762,247.8739,8027.0
2024-06-11 12:25:00,253.76,253.78,253.44,253.5,9155.0,247.913,247.9326,247.6004,247.659,9155.0
2024-06-11 12:30:00,253.47,253.65,253.46,253.58,12387.0,247.6297,247.8056,247.6199,247.7372,12387.0
2024-06-11 12:35:00,253.6,253.79,253.52,253.79,6880.0,247.7567,247.9423,247.6786,247.9423,6880.0
2024-06-11 12:40:00,253.76,253.83,253.67,253.82,4127.0,247.913,247.9814,247.8251,247.9716,4127.0
2024-06-11 12:45:00,253.8,253.8,253.58,253.67,7906.0,247.9521,247.9521,247.7372,247.8251,7906.0
2024-06-11 12:50:00,253.66,253.75,253.62,253.74,4427.0,247.8153,247.9033,247.7762,247.8935,4427.0
2024-06-11 12:55:00,253.82,253.87,253.75,253.78,5040.0,247.9716,248.0205,247.9033,247.9326,5040.0
2024-06-11 13:00:00,253.75,253.79,253.58,253.75,6196.0,247.9033,247.9423,247.7372,247.9033,6196.0
2024-06-11 13:05:00,253.77,253.94,253.61,253.61,3887.0,247.9228,248.0889,247.7665,247.7665,3887.0
2024-06-11 13:10:00,253.55,253.62,253.52,253.54,7651.0,247.7079,247.7762,247.6786,247.6981,7651.0
2024-06-11 13:15:00,253.6,253.65,253.41,253.47,6083.0,247.7567,247.8056,247.5711,247.6297,6083.0
2024-06-11 13:20:00,253.47,253.48,253.32,253.36,8462.0,247.6297,247.6395,247.4832,247.5222,8462.0
2024-06-11 13:25:00,253.36,253.44,253.33,253.44,3568.0,247.5222,247.6004,247.4929,247.6004,3568.0
2024-06-11 13:30:00,253.4,253.52,253.39,253.51,3883.0,247.5613,247.6786,247.5515,247.6688,3883.0
2024-06-11 13:35:00,253.47,253.6,253.47,253.59,3600.0,247.6297,247.7567,247.6297,247.7469,3600.0
2024-06-11 13:40:00,253.6,253.61,253.47,253.49,7653.0,247.7567,247.7665,247.6297,247.6492,7653.0
2024-06-11 13:45:00,253.52,253.57,253.5,253.5,6831.0,247.6786,247.7274,247.659,247.659,6831.0
2024-06-11 13:50:00,253.52,253.65,253.48,253.6,4549.0,247.6786,247.8056,247.6395,247.7567,4549.0
2024-06-11 13:55:00,253.58,253.61,253.53,253.59,4834.0,247.7372,247.7665,247.6883,247.7469,4834.0
2024-06-11 14:00:00,253.57,253.84,253.53,253.84,4739.0,247.7274,247.9912,247.6883,247.9912,4739.0
2024-06-11 14:05:00,253.87,253.99,253.74,253.97,9429.0,248.0205,248.1377,247.8935,248.1182,9429.0
2024-06-11 14:10:00,253.97,254.22,253.96,254.16,9115.0,248.1182,248.3624,248.1084,248.3038,9115.0
2024-06-11 14:15:00,254.19,254.19,253.96,253.96,8727.0,248.3331,248.3331,248.1084,248.1084,8727.0
2024-06-11 14:20:00,253.96,254.05,253.95,253.98,5012.0,248.1084,248.1963,248.0986,248.128,5012.0
2024-06-11 14:25:00,253.99,254.07,253.92,254.07,9217.0,248.1377,248.2159,248.0693,248.2159,9217.0
2024-06-11 14:30:00,254.06,254.1,253.91,253.91,12631.0,248.2061,248.2452,248.0596,248.0596,12631.0
2024-06-11 14:35:00,253.94,253.96,253.74,253.82,7388.0,248.0889,248.1084,247.8935,247.9716,7388.0
2024-06-11 14:40:00,253.81,254.05,253.81,253.99,12525.0,247.9619,248.1963,247.9619,248.1377,12525.0
2024-06-11 14:45:00,253.95,254.0,253.86,253.95,7047.0,248.0986,248.1475,248.0107,248.0986,7047.0
2024-06-11 14:50:00,253.96,254.14,253.95,254.12,6804.0,248.1084,248.2843,248.0986,248.2647,6804.0
2024-06-11 14:55:00,254.11,254.14,254.02,254.1,2321.0,248.255,248.2843,248.167,248.2452,2321.0
2024-06-11 15:00:00,254.15,254.32,254.14,254.31,6383.0,248.294,248.4601,248.2843,248.4504,6383.0
2024-06-11 15:05:00,254.32,254.36,254.13,254.15,10823.0,248.4601,248.4992,248.2745,248.294,10823.0
2024-06-11 15:10:00,254.1,254.27,254.06,254.23,12314.0,248.2452,248.4113,248.2061,248.3722,12314.0
2024-06-11 15:15:00,254.21,254.37,254.19,254.34,15970.0,248.3527,248.509,248.3331,248.4797,15970.0
2024-06-11 15:20:00,254.31,254.4,254.18,254.37,9099.0,248.4504,248.5383,248.3233,248.509,9099.0
2024-06-11 15:25:00,254.35,254.36,254.23,254.26,9541.0,248.4894,248.4992,248.3722,248.4015,9541.0
2024-06-11 15:30:00,254.26,254.36,254.11,254.27,13066.0,248.4015,248.4992,248.255,248.4113,13066.0
2024-06-11 15:35:00,254.32,254.49,254.29,254.46,11025.0,248.4601,248.6262,248.4308,248.5969,11025.0
2024-06-11 15:40:00,254.43,254.48,254.29,254.36,14774.0,248.5676,248.6164,248.4308,248.4992,14774.0
2024-06-11 15:45:00,254.31,254.39,253.98,253.98,22798.0,248.4504,248.5285,248.128,248.128,22798.0
2024-06-11 15:50:00,254.04,254.47,253.9,254.35,22337.0,248.1866,248.6067,248.0498,248.4894,22337.0
2024-06-11 15:55:00,254.31,254.38,254.04,254.24,65001.0,248.4504,248.5187,248.1866,248.382,65001.0
2024-06-12 09:30:00,254.88,255.3,253.41,254.55,83789.0,249.0072,249.4175,247.5711,248.6848,83789.0
2024-06-12 09:35:00,254.41,255.39,254.37,254.86,21387.0,248.548,249.5055,248.509,248.9877,21387.0
2024-06-12 09:40:00,254.94,255.06,254.58,254.96,20601.0,249.0658,249.1831,248.7141,249.0854,20601.0
2024-06-12 09:45:00,255.06,255.1,254.35,254.8,34601.0,249.1831,249.2221,248.4894,248.9291,34601.0
2024-06-12 09:50:00,254.8,254.94,254.13,254.46,9696.0,248.9291,249.0658,248.2745,248.5969,9696.0
2024-06-12 09:55:00,254.61,255.41,254.56,255.27,50022.0,248.7434,249.525,248.6946,249.3882,50022.0
2024-06-12 10:00:00,255.39,256.05,255.25,256.05,24666.0,249.5055,250.1503,249.3687,250.1503,24666.0
2024-06-12 10:05:00,256.07,256.2,255.76,256.0,27786.0,250.1698,250.2968,249.8669,250.1014,27786.0
2024-06-12 10:10:00,255.9,256.15,255.48,255.57,14863.0,250.0037,250.248,249.5934,249.6813,14863.0
2024-06-12 10:15:00,255.58,255.83,255.57,255.71,9803.0,249.6911,249.9353,249.6813,249.8181,9803.0
2024-06-12 10:20:00,255.72,255.73,255.27,255.35,11613.0,249.8279,249.8376,249.3882,249.4664,11613.0
2024-06-12 10:25:00,255.33,255.69,255.32,255.69,16944.0,249.4468,249.7986,249.4371,249.7986,16944.0
2024-06-12 10:30:00,255.58,256.31,255.58,256.02,21144.0,249.6911,250.4043,249.6911,250.121,21144.0
2024-06-12 10:35:00,256.02,256.12,255.81,256.05,12172.0,250.121,250.2186,249.9158,250.1503,12172.0
2024-06-12 10:40:00,256.04,256.08,255.51,255.52,10776.0,250.1405,250.1796,249.6227,249.6325,10776.0
2024-06-12 10:45:00,255.48,255.75,255.42,255.69,15817.0,249.5934,249.8572,249.5348,249.7986,15817.0
2024-06-12 10:50:00,255.63,255.81,255.5,255.54,8273.0,249.7399,249.9158,249.6129,249.652,8273.0
2024-06-12 10:55:00,255.64,255.75,255.5,255.55,17583.0,249.7497,249.8572,249.6129,249.6618,17583.0
2024-06-12 11:00:00,255.54,255.58,255.15,255.5,33593.0,249.652,249.6911,249.271,249.6129,33593.0
2024-06-12 11:05:00,255.49,255.79,255.43,255.65,17613.0,249.6032,249.8962,249.5445,249.7595,17613.0
2024-06-12 11:10:00,255.69,255.89,255.54,255.62,13960.0,249.7986,249.9939,249.652,249.7302,13960.0
2024-06-12 11:15:00,255.61,255.9,255.57,255.84,9525.0,249.7204,250.0037,249.6813,249.9451,9525.0
2024-06-12 11:20:00,255.86,255.86,255.46,255.5,13545.0,249.9646,249.9646,249.5739,249.6129,13545.0
2024-06-12 11:25:00,255.56,255.69,255.49,255.69,7551.0,249.6715,249.7986,249.6032,249.7986,7551.0
2024-06-12 11:30:00,255.65,255.75,255.5,255.56,10907.0,249.7595,249.8572,249.6129,249.6715,10907.0
2024-06-12 11:35:00,255.5,255.81,255.5,255.8,8984.0,249.6129,249.9158,249.6129,249.906,8984.0
2024-06-12 11:40:00,255.68,255.97,255.68,255.9,11079.0,249.7888,250.0721,249.7888,250.0037,11079.0
2024-06-12 11:45:00,255.92,255.96,255.75,255.79,5598.0,250.0233,250.0623,249.8572,249.8962,5598.0
2024-06-12 11:50:00,255.79,255.79,255.44,255.65,13081.0,249.8962,249.8962,249.5543,249.7595,13081.0
2024-06-12 11:55:00,255.67,255.75,255.53,255.61,8752.0,249.779,249.8572,249.6422,249.7204,8752.0
2024-06-12 12:00:00,255.54,255.69,255.54,255.64,10572.0,249.652,249.7986,249.652,249.7497,10572.0
2024-06-12 12:05:00,255.62,255.68,255.5,255.64,20333.0,249.7302,249.7888,249.6129,249.7497,20333.0
2024-06-12 12:10:00,255.59,255.83,255.59,255.71,23155.0,249.7009,249.9353,249.7009,249.8181,23155.0
2024-06-12 12:15:00,255.72,255.72,255.59,255.64,9923.0,249.8279,249.8279,249.7009,249.7497,9923.0
2024-06-12 12:20:00,255.61,255.64,255.51,255.57,6502.0,249.7204,249.7497,249.6227,249.6813,6502.0
2024-06-12 12:25:00,255.58,255.58,255.38,255.42,17402.0,249.6911,249.6911,249.4957,249.5348,17402.0
2024-06-12 12:30:00,255.4,255.48,255.22,255.25,21129.0,249.5152,249.5934,249.3394,249.3687,21129.0
2024-06-12 12:35:00,255.25,255.4,255.2,255.34,16802.0,249.3687,249.5152,249.3198,249.4566,16802.0
2024-06-12 12:40:00,255.32,255.47,255.3,255.47,11228.0,249.4371,249.5836,249.4175,249.5836,11228.0
2024-06-12 12:45:00,255.43,255.51,255.41,255.42,7811.0,249.5445,249.6227,249.525,249.5348,7811.0
2024-06-12 12:50:00,255.42,255.45,255.33,255.42,6977.0,249.5348,249.5641,249.4468,249.5348,6977.0
2024-06-12 12:55:00,255.39,255.62,255.39,255.58,7698.0,249.5055,249.7302,249.5055,249.6911,7698.0
2024-06-12 13:00:00,255.65,255.71,255.53,255.53,12285.0,249.7595,249.8181,249.6422,249.6422,12285.0
2024-06-12 13:05:00,255.62,255.64,255.53,255.63,4014.0,249.7302,249.7497,249.6422,249.7399,4014.0
2024-06-12 13:10:00,255.61,255.66,255.5,255.58,11525.0,249.7204,249.7692,249.6129,249.6911,11525.0
2024-06-12 13:15:00,255.6,255.76,255.57,255.57,11753.0,249.7106,249.8669,249.6813,249.6813,11753.0
2024-06-12 13:20:00,255.66,255.7,255.52,255.57,7402.0,249.7692,249.8083,249.6325,249.6813,7402.0
2024-06-12 13:25:00,255.55,255.77,255.52,255.54,19779.0,249.6618,249.8767,249.6325,249.652,19779.0
2024-06-12 13:30:00,255.51,255.53,255.22,255.31,3844.0,249.6227,249.6422,249.3394,249.4273,3844.0
2024-06-12 13:35:00,255.28,255.64,255.28,255.61,8995.0,249.398,249.7497,249.398,249.7204,8995.0
2024-06-12 13:40:00,255.59,255.65,255.4,255.6,16889.0,249.7009,249.7595,249.5152,249.7106,16889.0
2024-06-12 13:45:00,255.56,255.61,255.4,255.44,4605.0,249.6715,249.7204,249.5152,249.5543,4605.0
2024-06-12 13:50:00,255.39,255.75,255.39,255.69,10120.0,249.5055,249.8572,249.5055,249.7986,10120.0
2024-06-12 13:55:00,255.74,255.81,255.62,255.71,6539.0,249.8474,249.9158,249.7302,249.8181,6539.0
2024-06-12 14:00:00,255.71,255.72,255.07,255.64,31594.0,249.8181,249.8279,249.1928,249.7497,31594.0
2024-06-12 14:05:00,255.59,255.64,255.34,255.63,9100.0,249.7009,249.7497,249.4566,249.7399,9100.0
2024-06-12 14:10:00,255.65,255.73,255.49,255.62,7364.0,249.7595,249.8376,249.6032,249.7302,7364.0
2024-06-12 14:15:00,255.65,255.73,255.51,255.51,7129.0,249.7595,249.8376,249.6227,249.6227,7129.0
2024-06-12 14:20:00,255.53,255.67,255.5,255.61,11300.0,249.6422,249.779,249.6129,249.7204,11300.0
2024-06-12 14:25:00,255.62,255.69,255.46,255.52,18282.0,249.7302,249.7986,249.5739,249.6325,18282.0
2024-06-12 14:30:00,255.39,255.69,255.37,255.6,6304.0,249.5055,249.7986,249.4859,249.7106,6304.0
2024-06-12 14:35:00,255.56,255.76,255.44,255.67,14389.0,249.6715,249.8669,249.5543,249.779,14389.0
2024-06-12 14:40:00,255.75,255.75,255.26,255.39,9478.0,249.8572,249.8572,249.3785,249.5055,9478.0
2024-06-12 14:45:00,255.34,255.5,255.25,255.37,14004.0,249.4566,249.6129,249.3687,249.4859,14004.0
2024-06-12 14:50:00,255.52,255.57,255.46,255.51,5927.0,249.6325,249.6813,249.5739,249.6227,5927.0
2024-06-12 14:55:00,255.44,255.64,255.43,255.53,9735.0,249.5543,249.7497,249.5445,249.6422,9735.0
2024-06-12 15:00:00,255.59,255.72,255.53,255.63,6939.0,249.7009,249.8279,249.6422,249.7399,6939.0
2024-06-12 15:05:00,255.61,255.63,255.4,255.52,16211.0,249.7204,249.7399,249.5152,249.6325,16211.0
2024-06-12 15:10:00,255.54,255.7,255.49,255.59,12247.0,249.652,249.8083,249.6032,249.7009,12247.0
2024-06-12 15:15:00,255.55,255.76,255.53,255.76,9189.0,249.6618,249.8669,249.6422,249.8669,9189.0
2024-06-12 15:20:00,255.73,255.81,255.48,255.48,12623.0,249.8376,249.9158,249.5934,249.5934,12623.0
2024-06-12 15:25:00,255.47,255.47,254.83,254.97,33380.0,249.5836,249.5836,248.9584,249.0951,33380.0
2024-06-12 15:30:00,254.93,255.06,254.53,254.9,15715.0,249.0561,249.1831,248.6653,249.0268,15715.0
2024-06-12 15:35:00,254.89,255.23,254.4,254.4,25296.0,249.017,249.3492,248.5383,248.5383,25296.0
2024-06-12 15:40:00,254.35,254.73,254.35,254.44,19916.0,248.4894,248.8607,248.4894,248.5774,19916.0
2024-06-12 15:45:00,254.44,254.69,254.23,254.61,26382.0,248.5774,248.8216,248.3722,248.7434,26382.0
2024-06-12 15:50:00,254.55,254.91,254.54,254.78,30790.0,248.6848,249.0365,248.6751,248.9095,30790.0
2024-06-12 15:55:00,254.83,254.96,254.31,254.39,110647.0,248.9584,249.0854,248.4504,248.5285,110647.0
2024-06-13 09:30:00,253.59,253.71,251.76,252.9,92305.0,247.7469,247.8642,245.9591,247.0728,92305.0
2024-06-13 09:35:00,252.64,253.69,252.64,253.22,21955.0,246.8188,247.8446,246.8188,247.3855,21955.0
2024-06-13 09:40:00,253.22,253.31,252.57,252.77,25251.0,247.3855,247.4734,246.7504,246.9458,25251.0
2024-06-13 09:45:00,252.78,252.8,252.05,252.44,33138.0,246.9556,246.9751,246.2424,246.6234,33138.0
2024-06-13 09:50:00,252.48,252.58,251.8,251.8,14595.0,246.6625,246.7602,245.9982,245.9982,14595.0
2024-06-13 09:55:00,251.87,252.01,251.5,251.99,27472.0,246.0666,246.2033,245.7051,246.1838,27472.0
2024-06-13 10:00:00,251.89,251.91,251.58,251.79,25351.0,246.0861,246.1057,245.7833,245.9884,25351.0
2024-06-13 10:05:00,251.68,252.16,251.67,252.02,22765.0,245.8809,246.3499,245.8712,246.2131,22765.0
2024-06-13 10:10:00,251.89,252.25,251.75,252.0,30867.0,246.0861,246.4378,245.9493,246.1936,30867.0
2024-06-13 10:15:00,251.96,252.44,251.86,252.33,22373.0,246.1545,246.6234,246.0568,246.516,22373.0
2024-06-13 10:20:00,252.38,252.49,252.1,252.34,17753.0,246.5648,246.6723,246.2913,246.5257,17753.0
2024-06-13 10:25:00,252.34,252.34,251.6,251.79,30481.0,246.5257,246.5257,245.8028,245.9884,30481.0
2024-06-13 10:30:00,251.86,251.93,251.52,251.63,20607.0,246.0568,246.1252,245.7246,245.8321,20607.0
2024-06-13 10:35:00,251.68,251.91,251.46,251.9,16239.0,245.8809,246.1057,245.666,246.0959,16239.0
2024-06-13 10:40:00,251.8,251.8,251.45,251.71,11829.0,245.9982,245.9982,245.6562,245.9103,11829.0
2024-06-13 10:45:00,251.64,251.66,251.3,251.47,15986.0,245.8419,245.8614,245.5097,245.6758,15986.0
2024-06-13 10:50:00,251.4,251.6,251.18,251.46,21369.0,245.6074,245.8028,245.3925,245.666,21369.0
2024-06-13 10:55:00,251.5,251.91,251.49,251.9,11171.0,245.7051,246.1057,245.6953,246.0959,11171.0
2024-06-13 11:00:00,251.86,251.92,251.75,251.86,15374.0,246.0568,246.1154,245.9493,246.0568,15374.0
2024-06-13 11:05:00,251.86,251.93,251.49,251.86,10765.0,246.0568,246.1252,245.6953,246.0568,10765.0
2024-06-13 11:10:00,251.89,251.89,251.51,251.61,8292.0,246.0861,246.0861,245.7149,245.8126,8292.0
2024-06-13 11:15:00,251.57,251.73,251.53,251.73,18933.0,245.7735,245.9298,245.7344,245.9298,18933.0
2024-06-13 11:20:00,251.73,252.16,251.66,252.1,11601.0,245.9298,246.3499,245.8614,246.2913,11601.0
2024-06-13 11:25:00,252.13,252.36,252.12,252.32,9515.0,246.3206,246.5453,246.3108,246.5062,9515.0
2024-06-13 11:30:00,252.28,252.32,252.08,252.17,13827.0,246.4671,246.5062,246.2717,246.3597,13827.0
2024-06-13 11:35:00,252.22,252.32,252.12,252.12,16364.0,246.4085,246.5062,246.3108,246.3108,16364.0
2024-06-13 11:40:00,252.12,252.16,251.78,251.99,16152.0,246.3108,246.3499,245.9786,246.1838,16152.0
2024-06-13 11:45:00,251.97,252.24,251.86,252.23,8607.0,246.1643,246.428,246.0568,246.4183,8607.0
2024-06-13 11:50:00,252.09,252.14,251.86,251.92,17551.0,246.2815,246.3304,246.0568,246.1154,17551.0
2024-06-13 11:55:00,251.94,251.94,251.58,251.58,5497.0,246.135,246.135,245.7833,245.7833,5497.0
2024-06-13 12:00:00,251.62,251.62,251.39,251.4,15479.0,245.8223,245.8223,245.5976,245.6074,15479.0
2024-06-13 12:05:00,251.41,251.59,251.35,251.58,26055.0,245.6172,245.793,245.5586,245.7833,26055.0
2024-06-13 12:10:00,251.6,251.67,251.42,251.67,11156.0,245.8028,245.8712,245.6269,245.8712,11156.0
2024-06-13 12:15:00,251.61,251.63,251.27,251.47,32190.0,245.8126,245.8321,245.4804,245.6758,32190.0
2024-06-13 12:20:00,251.47,251.7,251.38,251.45,13996.0,245.6758,245.9005,245.5879,245.6562,13996.0
2024-06-13 12:25:00,251.43,251.64,251.43,251.64,9797.0,245.6367,245.8419,245.6367,245.8419,9797.0
2024-06-13 12:30:00,251.6,251.92,251.6,251.92,9662.0,245.8028,246.1154,245.8028,246.1154,9662.0
2024-06-13 12:35:00,251.96,252.02,251.89,252.02,6749.0,246.1545,246.2131,246.0861,246.2131,6749.0
2024-06-13 12:40:00,252.0,252.22,251.97,252.11,9517.0,246.1936,246.4085,246.1643,246.301,9517.0
2024-06-13 12:45:00,252.16,252.23,252.09,252.13,7404.0,246.3499,246.4183,246.2815,246.3206,7404.0
2024-06-13 12:50:00,252.17,252.22,252.07,252.13,12311.0,246.3597,246.4085,246.262,246.3206,12311.0
2024-06-13 12:55:00,252.1,252.19,252.08,252.15,11436.0,246.2913,246.3792,246.2717,246.3401,11436.0
2024-06-13 13:00:00,252.14,252.27,252.0,252.26,14780.0,246.3304,246.4574,246.1936,246.4476,14780.0
2024-06-13 13:05:00,252.23,252.3,252.22,252.26,6434.0,246.4183,246.4867,246.4085,246.4476,6434.0
2024-06-13 13:10:00,252.27,252.41,252.2,252.2,19947.0,246.4574,246.5941,246.389,246.389,19947.0
2024-06-13 13:15:00,252.2,252.24,252.09,252.2,9632.0,246.389,246.428,246.2815,246.389,9632.0
2024-06-13 13:20:00,252.25,252.4,252.24,252.3,10029.0,246.4378,246.5844,246.428,246.4867,10029.0
2024-06-13 13:25:00,252.33,252.43,252.29,252.42,6530.0,246.516,246.6137,246.4769,246.6039,6530.0
2024-06-13 13:30:00,252.42,252.44,252.29,252.38,10912.0,246.6039,246.6234,246.4769,246.5648,10912.0
2024-06-13 13:35:00,252.38,252.62,252.35,252.62,53861.0,246.5648,246.7993,246.5355,246.7993,53861.0
2024-06-13 13:40:00,252.63,252.94,252.63,252.83,47487.0,246.8091,247.1119,246.8091,247.0045,47487.0
2024-06-13 13:45:00,252.81,252.92,252.73,252.92,14600.0,246.9849,247.0924,246.9068,247.0924,14600.0
2024-06-13 13:50:00,252.92,253.32,252.92,253.21,10213.0,247.0924,247.4832,247.0924,247.3757,10213.0
2024-06-13 13:55:00,253.24,253.26,253.01,253.06,9348.0,247.405,247.4245,247.1803,247.2292,9348.0
2024-06-13 14:00:00,253.05,253.06,252.83,252.89,11299.0,247.2194,247.2292,247.0045,247.0631,11299.0
2024-06-13 14:05:00,252.91,253.32,252.85,253.22,32093.0,247.0826,247.4832,247.024,247.3855,32093.0
2024-06-13 14:10:00,253.19,253.34,253.14,253.23,36324.0,247.3562,247.5027,247.3073,247.3952,36324.0
2024-06-13 14:15:00,253.23,253.36,253.13,253.32,28661.0,247.3952,247.5222,247.2975,247.4832,28661.0
2024-06-13 14:20:00,253.4,253.7,253.38,253.68,11302.0,247.5613,247.8544,247.5418,247.8349,11302.0
2024-06-13 14:25:00,253.7,253.98,253.69,253.94,29881.0,247.8544,248.128,247.8446,248.0889,29881.0
2024-06-13 14:30:00,253.98,254.23,253.97,254.21,7908.0,248.128,248.3722,248.1182,248.3527,7908.0
2024-06-13 14:35:00,254.23,254.45,254.09,254.45,28358.0,248.3722,248.5871,248.2354,248.5871,28358.0
2024-06-13 14:40:00,254.49,254.71,254.49,254.71,14674.0,248.6262,248.8411,248.6262,248.8411,14674.0
2024-06-13 14:45:00,254.68,254.74,254.56,254.62,19072.0,248.8118,248.8704,248.6946,248.7532,19072.0
2024-06-13 14:50:00,254.59,254.68,254.44,254.6,14401.0,248.7239,248.8118,248.5774,248.7337,14401.0
2024-06-13 14:55:00,254.62,254.62,254.36,254.36,23687.0,248.7532,248.7532,248.4992,248.4992,23687.0
2024-06-13 15:00:00,254.3,254.47,254.25,254.34,10482.0,248.4406,248.6067,248.3917,248.4797,10482.0
2024-06-13 15:05:00,254.38,254.46,254.2,254.42,10358.0,248.5187,248.5969,248.3429,248.5578,10358.0
2024-06-13 15:10:00,254.37,254.38,254.2,254.21,7381.0,248.509,248.5187,248.3429,248.3527,7381.0
2024-06-13 15:15:00,254.2,254.21,254.02,254.09,9456.0,248.3429,248.3527,248.167,248.2354,9456.0
2024-06-13 15:20:00,254.04,254.15,253.9,253.91,12739.0,248.1866,248.294,248.0498,248.0596,12739.0
2024-06-13 15:25:00,253.95,254.0,253.55,253.64,9381.0,248.0986,248.1475,247.7079,247.7958,9381.0
2024-06-13 15:30:00,253.62,253.63,253.47,253.49,11782.0,247.7762,247.786,247.6297,247.6492,11782.0
2024-06-13 15:35:00,253.44,253.48,253.21,253.29,9375.0,247.6004,247.6395,247.3757,247.4539,9375.0
2024-06-13 15:40:00,253.32,253.48,253.17,253.43,19912.0,247.4832,247.6395,247.3366,247.5906,19912.0
2024-06-13 15:45:00,253.47,253.58,253.33,253.42,11249.0,247.6297,247.7372,247.4929,247.5809,11249.0
2024-06-13 15:50:00,253.38,253.91,253.37,253.76,33419.0,247.5418,248.0596,247.532,247.913,33419.0
2024-06-13 15:55:00,253.78,253.92,253.52,253.58,110525.0,247.9326,248.0693,247.6786,247.7372,110525.0
2024-06-14 09:30:00,252.86,253.0,252.21,252.75,73084.0,247.0338,247.1705,246.3987,246.9263,73084.0
2024-06-14 09:35:00,252.83,253.26,252.72,252.88,21185.0,247.0045,247.4245,246.897,247.0533,21185.0
2024-06-14 09:40:00,252.86,253.27,252.37,252.46,27603.0,247.0338,247.4343,246.5551,246.643,27603.0
2024-06-14 09:45:00,252.38,252.83,252.27,252.39,54301.0,246.5648,247.0045,246.4574,246.5746,54301.0
2024-06-14 09:50:00,252.42,252.42,251.71,251.86,18782.0,246.6039,246.6039,245.9103,246.0568,18782.0
2024-06-14 09:55:00,251.86,251.89,251.54,251.62,13901.0,246.0568,246.0861,245.7442,245.8223,13901.0
2024-06-14 10:00:00,251.52,251.71,251.02,251.23,20660.0,245.7246,245.9103,245.2362,245.4413,20660.0
2024-06-14 10:05:00,251.21,251.37,250.89,251.01,41315.0,245.4218,245.5781,245.1092,245.2264,41315.0
2024-06-14 10:10:00,251.06,251.24,250.92,251.01,32225.0,245.2752,245.4511,245.1385,245.2264,32225.0
2024-06-14 10:15:00,251.03,251.16,250.9,250.99,22185.0,245.2459,245.3729,245.1189,245.2068,22185.0
2024-06-14 10:20:00,250.91,251.22,250.8,250.8,32324.0,245.1287,245.4315,245.0212,245.0212,32324.0
2024-06-14 10:25:00,250.8,251.04,250.69,250.92,26703.0,245.0212,245.2557,244.9138,245.1385,26703.0
2024-06-14 10:30:00,250.94,250.94,250.61,250.65,28044.0,245.158,245.158,244.8356,244.8747,28044.0
2024-06-14 10:35:00,250.67,251.05,250.67,251.0,23305.0,244.8942,245.2655,244.8942,245.2166,23305.0
2024-06-14 10:40:00,250.92,251.34,250.72,251.26,19138.0,245.1385,245.5488,244.9431,245.4706,19138.0
2024-06-14 10:45:00,251.26,251.32,251.05,251.19,28207.0,245.4706,245.5292,245.2655,245.4022,28207.0
2024-06-14 10:50:00,251.15,251.45,251.05,251.45,16771.0,245.3632,245.6562,245.2655,245.6562,16771.0
2024-06-14 10:55:00,251.49,251.5,251.28,251.34,12485.0,245.6953,245.7051,245.4902,245.5488,12485.0
2024-06-14 11:00:00,251.34,251.39,251.23,251.26,11521.0,245.5488,245.5976,245.4413,245.4706,11521.0
2024-06-14 11:05:00,251.3,251.31,251.0,251.0,19013.0,245.5097,245.5195,245.2166,245.2166,19013.0
2024-06-14 11:10:00,251.01,251.41,250.92,251.33,21348.0,245.2264,245.6172,245.1385,245.539,21348.0
2024-06-14 11:15:00,251.33,251.72,251.28,251.66,32634.0,245.539,245.92,245.4902,245.8614,32634.0
2024-06-14 11:20:00,251.7,251.88,251.5,251.59,15954.0,245.9005,246.0763,245.7051,245.793,15954.0
2024-06-14 11:25:00,251.58,252.23,251.5,252.23,25217.0,245.7833,246.4183,245.7051,246.4183,25217.0
2024-06-14 11:30:00,252.28,252.55,252.22,252.55,31032.0,246.4671,246.7309,246.4085,246.7309,31032.0
2024-06-14 11:35:00,252.43,252.77,252.4,252.56,19942.0,246.6137,246.9458,246.5844,246.7407,19942.0
2024-06-14 11:40:00,252.6,252.63,252.32,252.53,14129.0,246.7798,246.8091,246.5062,246.7114,14129.0
2024-06-14 11:45:00,252.56,252.62,252.34,252.55,10867.0,246.7407,246.7993,246.5257,246.7309,10867.0
2024-06-14 11:50:00,252.51,252.68,252.46,252.5,12359.0,246.6918,246.8579,246.643,246.6821,12359.0
2024-06-14 11:55:00,252.5,252.77,252.5,252.71,9741.0,246.6821,246.9458,246.6821,246.8872,9741.0
2024-06-14 12:00:00,252.76,252.78,252.21,252.37,8924.0,246.9361,246.9556,246.3987,246.5551,8924.0
2024-06-14 12:05:00,252.34,252.45,252.03,252.44,15198.0,246.5257,246.6332,246.2229,246.6234,15198.0
2024-06-14 12:10:00,252.5,252.54,252.38,252.43,12762.0,246.6821,246.7211,246.5648,246.6137,12762.0
2024-06-14 12:15:00,252.45,252.54,252.34,252.36,21461.0,246.6332,246.7211,246.5257,246.5453,21461.0
2024-06-14 12:20:00,252.38,252.53,252.36,252.5,9170.0,246.5648,246.7114,246.5453,246.6821,9170.0
2024-06-14 12:25:00,252.5,252.88,252.42,252.46,22676.0,246.6821,247.0533,246.6039,246.643,22676.0
2024-06-14 12:30:00,252.51,252.51,252.32,252.4,7718.0,246.6918,246.6918,246.5062,246.5844,7718.0
2024-06-14 12:35:00,252.42,252.67,252.34,252.62,13103.0,246.6039,246.8481,246.5257,246.7993,13103.0
2024-06-14 12:40:00,252.62,252.84,252.53,252.84,8046.0,246.7993,247.0142,246.7114,247.0142,8046.0
2024-06-14 12:45:00,252.96,253.04,252.84,252.96,14258.0,247.1315,247.2096,247.0142,247.1315,14258.0
2024-06-14 12:50:00,252.97,253.09,252.67,252.73,9418.0,247.1412,247.2585,246.8481,246.9068,9418.0
2024-06-14 12:55:00,252.73,252.85,252.72,252.79,6839.0,246.9068,247.024,246.897,246.9654,6839.0
2024-06-14 13:00:00,252.81,253.28,252.75,253.19,22863.0,246.9849,247.4441,246.9263,247.3562,22863.0
2024-06-14 13:05:00,253.19,253.34,253.11,253.31,11700.0,247.3562,247.5027,247.278,247.4734,11700.0
2024-06-14 13:10:00,253.33,253.42,253.19,253.26,17411.0,247.4929,247.5809,247.3562,247.4245,17411.0
2024-06-14 13:15:00,253.26,253.3,253.09,253.13,6853.0,247.4245,247.4636,247.2585,247.2975,6853.0
2024-06-14 13:20:00,253.11,253.18,252.88,252.92,8514.0,247.278,247.3464,247.0533,247.0924,8514.0
2024-06-14 13:25:00,252.92,252.99,252.81,252.84,9291.0,247.0924,247.1608,246.9849,247.0142,9291.0
2024-06-14 13:30:00,252.83,252.86,252.7,252.77,10648.0,247.0045,247.0338,246.8774,246.9458,10648.0
2024-06-14 13:35:00,252.77,252.81,252.63,252.77,6571.0,246.9458,246.9849,246.8091,246.9458,6571.0
2024-06-14 13:40:00,252.77,252.83,252.73,252.77,11889.0,246.9458,247.0045,246.9068,246.9458,11889.0
2024-06-14 13:45:00,252.77,252.77,252.51,252.59,13414.0,246.9458,246.9458,246.6918,246.77,13414.0
2024-06-14 13:50:00,252.58,252.59,252.44,252.53,9126.0,246.7602,246.77,246.6234,246.7114,9126.0
2024-06-14 13:55:00,252.51,252.57,252.3,252.34,9957.0,246.6918,246.7504,246.4867,246.5257,9957.0
2024-06-14 14:00:00,252.33,252.36,252.21,252.23,16356.0,246.516,246.5453,246.3987,246.4183,16356.0
2024-06-14 14:05:00,252.22,252.3,251.9,251.93,16708.0,246.4085,246.4867,246.0959,246.1252,16708.0
2024-06-14 14:10:00,251.93,251.97,251.88,251.91,6586.0,246.1252,246.1643,246.0763,246.1057,6586.0
2024-06-14 14:15:00,251.91,251.95,251.78,251.92,11144.0,246.1057,246.1447,245.9786,246.1154,11144.0
2024-06-14 14:20:00,251.99,252.33,251.99,252.33,10495.0,246.1838,246.516,246.1838,246.516,10495.0
2024-06-14 14:25:00,252.34,252.43,252.26,252.29,9893.0,246.5257,246.6137,246.4476,246.4769,9893.0
2024-06-14 14:30:00,252.24,252.42,252.21,252.39,6818.0,246.428,246.6039,246.3987,246.5746,6818.0
2024-06-14 14:35:00,252.39,252.39,252.27,252.32,11420.0,246.5746,246.5746,246.4574,246.5062,11420.0
2024-06-14 14:40:00,252.29,252.29,252.09,252.21,9650.0,246.4769,246.4769,246.2815,246.3987,9650.0
2024-06-14 14:45:00,252.23,252.33,252.22,252.28,12081.0,246.4183,246.516,246.4085,246.4671,12081.0
2024-06-14 14:50:00,252.32,252.67,252.25,252.67,10014.0,246.5062,246.8481,246.4378,246.8481,10014.0
2024-06-14 14:55:00,252.63,252.63,252.41,252.48,11496.0,246.8091,246.8091,246.5941,246.6625,11496.0
2024-06-14 15:00:00,252.5,252.63,252.42,252.63,15657.0,246.6821,246.8091,246.6039,246.8091,15657.0
2024-06-14 15:05:00,252.64,252.76,252.63,252.67,11900.0,246.8188,246.9361,246.8091,246.8481,11900.0
2024-06-14 15:10:00,252.66,252.7,252.52,252.59,10797.0,246.8384,246.8774,246.7016,246.77,10797.0
2024-06-14 15:15:00,252.59,252.66,252.51,252.55,13558.0,246.77,246.8384,246.6918,246.7309,13558.0
2024-06-14 15:20:00,252.56,252.75,252.53,252.71,34209.0,246.7407,246.9263,246.7114,246.8872,34209.0
2024-06-14 15:25:00,252.68,252.68,252.57,252.65,11317.0,246.8579,246.8579,246.7504,246.8286,11317.0
2024-06-14 15:30:00,252.65,252.78,252.58,252.65,14167.0,246.8286,246.9556,246.7602,246.8286,14167.0
2024-06-14 15:35:00,252.76,252.94,252.73,252.81,16387.0,246.9361,247.1119,246.9068,246.9849,16387.0
2024-06-14 15:40:00,252.77,252.92,252.76,252.86,12374.0,246.9458,247.0924,246.9361,247.0338,12374.0
2024-06-14 15:45:00,252.85,253.28,252.85,253.13,33313.0,247.024,247.4441,247.024,247.2975,33313.0
2024-06-14 15:50:00,253.14,253.54,253.11,253.37,51543.0,247.3073,247.6981,247.278,247.532,51543.0
2024-06-14 15:55:00,253.39,253.62,253.26,253.53,101565.0,247.5515,247.7762,247.4245,247.6883,101565.0
2024-06-17 09:30:00,252.3,253.5,252.17,253.14,101599.0,246.4867,247.659,246.3597,247.3073,101599.0
2024-06-17 09:35:00,253.01,253.5,252.5,252.93,34855.0,247.1803,247.659,246.6821,247.1021,34855.0
2024-06-17 09:40:00,253.02,253.8,252.69,253.44,30141.0,247.1901,247.9521,246.8677,247.6004,30141.0
2024-06-17 09:45:00,253.29,253.88,253.28,253.63,20456.0,247.4539,248.0303,247.4441,247.786,20456.0
2024-06-17 09:50:00,253.7,254.42,253.7,253.82,39891.0,247.8544,248.5578,247.8544,247.9716,39891.0
2024-06-17 09:55:00,253.89,254.33,253.78,253.88,25562.0,248.04,248.4699,247.9326,248.0303,25562.0
2024-06-17 10:00:00,253.79,254.0,253.08,253.08,38824.0,247.9423,248.1475,247.2487,247.2487,38824.0
2024-06-17 10:05:00,253.09,253.29,252.61,252.72,20119.0,247.2585,247.4539,246.7895,246.897,20119.0
2024-06-17 10:10:00,252.66,252.66,252.2,252.51,15274.0,246.8384,246.8384,246.389,246.6918,15274.0
2024-06-17 10:15:00,252.48,252.59,252.2,252.26,11686.0,246.6625,246.77,246.389,246.4476,11686.0
2024-06-17 10:20:00,252.34,252.34,251.88,252.16,27063.0,246.5257,246.5257,246.0763,246.3499,27063.0
2024-06-17 10:25:00,252.24,252.88,252.21,252.45,14095.0,246.428,247.0533,246.3987,246.6332,14095.0
2024-06-17 10:30:00,252.51,252.57,252.2,252.44,10875.0,246.6918,246.7504,246.389,246.6234,10875.0
2024-06-17 10:35:00,252.49,252.85,252.27,252.67,7151.0,246.6723,247.024,246.4574,246.8481,7151.0
2024-06-17 10:40:00,252.75,253.1,252.58,253.05,15490.0,246.9263,247.2682,246.7602,247.2194,15490.0
2024-06-17 10:45:00,253.03,253.31,252.89,253.23,11302.0,247.1998,247.4734,247.0631,247.3952,11302.0
2024-06-17 10:50:00,253.2,253.64,253.19,253.55,8718.0,247.3659,247.7958,247.3562,247.7079,8718.0
2024-06-17 10:55:00,253.5,253.65,253.41,253.43,9318.0,247.659,247.8056,247.5711,247.5906,9318.0
2024-06-17 11:00:00,253.46,253.83,253.31,253.81,26742.0,247.6199,247.9814,247.4734,247.9619,26742.0
2024-06-17 11:05:00,253.8,253.9,253.72,253.77,12277.0,247.9521,248.0498,247.8739,247.9228,12277.0
2024-06-17 11:10:00,253.79,254.13,253.75,254.12,10059.0,247.9423,248.2745,247.9033,248.2647,10059.0
2024-06-17 11:15:00,254.15,254.25,253.99,254.15,14626.0,248.294,248.3917,248.1377,248.294,14626.0
2024-06-17 11:20:00,254.19,254.34,254.04,254.22,11458.0,248.3331,248.4797,248.1866,248.3624,11458.0
2024-06-17 11:25:00,254.17,254.26,253.93,253.98,19277.0,248.3136,248.4015,248.0791,248.128,19277.0
2024-06-17 11:30:00,254.0,254.0,253.69,253.79,9661.0,248.1475,248.1475,247.8446,247.9423,9661.0
2024-06-17 11:35:00,253.75,254.13,253.69,254.11,18092.0,247.9033,248.2745,247.8446,248.255,18092.0
2024-06-17 11:40:00,254.12,254.32,254.06,254.22,9760.0,248.2647,248.4601,248.2061,248.3624,9760.0
2024-06-17 11:45:00,254.17,254.22,253.94,253.99,9349.0,248.3136,248.3624,248.0889,248.1377,9349.0
2024-06-17 11:50:00,253.99,254.06,253.77,253.77,7776.0,248.1377,248.2061,247.9228,247.9228,7776.0
2024-06-17 11:55:00,253.76,253.9,253.69,253.75,8235.0,247.913,248.0498,247.8446,247.9033,8235.0
2024-06-17 12:00:00,253.8,254.0,253.8,253.81,10135.0,247.9521,248.1475,247.9521,247.9619,10135.0
2024-06-17 12:05:00,253.88,254.11,253.85,254.1,7610.0,248.0303,248.255,248.001,248.2452,7610.0
2024-06-17 12:10:00,254.1,254.28,254.05,254.05,11762.0,248.2452,248.421,248.1963,248.1963,11762.0
2024-06-17 12:15:00,254.0,254.1,253.77,253.92,14298.0,248.1475,248.2452,247.9228,248.0693,14298.0
2024-06-17 12:20:00,253.91,254.15,253.74,254.15,10005.0,248.0596,248.294,247.8935,248.294,10005.0
2024-06-17 12:25:00,254.09,254.45,254.02,254.39,16829.0,248.2354,248.5871,248.167,248.5285,16829.0
2024-06-17 12:30:00,254.43,254.52,254.31,254.31,17126.0,248.5676,248.6555,248.4504,248.4504,17126.0
2024-06-17 12:35:00,254.32,254.38,253.9,253.9,6790.0,248.4601,248.5187,248.0498,248.0498,6790.0
2024-06-17 12:40:00,253.9,254.0,253.87,253.87,5651.0,248.0498,248.1475,248.0205,248.0205,5651.0
2024-06-17 12:45:00,253.84,254.04,253.83,254.02,5269.0,247.9912,248.1866,247.9814,248.167,5269.0
2024-06-17 12:50:00,253.99,254.02,253.82,253.88,9007.0,248.1377,248.167,247.9716,248.0303,9007.0
2024-06-17 12:55:00,253.76,253.92,253.66,253.89,10819.0,247.913,248.0693,247.8153,248.04,10819.0
2024-06-17 13:00:00,253.85,253.93,253.6,253.66,16554.0,248.001,248.0791,247.7567,247.8153,16554.0
2024-06-17 13:05:00,253.66,253.74,253.45,253.45,9134.0,247.8153,247.8935,247.6102,247.6102,9134.0
2024-06-17 13:10:00,253.49,253.49,253.4,253.4,4966.0,247.6492,247.6492,247.5613,247.5613,4966.0
2024-06-17 13:15:00,253.4,253.46,253.23,253.41,17668.0,247.5613,247.6199,247.3952,247.5711,17668.0
2024-06-17 13:20:00,253.44,253.7,253.3,253.6,11745.0,247.6004,247.8544,247.4636,247.7567,11745.0
2024-06-17 13:25:00,253.59,253.72,253.56,253.66,3015.0,247.7469,247.8739,247.7176,247.8153,3015.0
2024-06-17 13:30:00,253.63,253.98,253.59,253.74,8347.0,247.786,248.128,247.7469,247.8935,8347.0
2024-06-17 13:35:00,253.75,253.9,253.7,253.86,5063.0,247.9033,248.0498,247.8544,248.0107,5063.0
2024-06-17 13:40:00,253.81,253.82,253.5,253.5,14703.0,247.9619,247.9716,247.659,247.659,14703.0
2024-06-17 13:45:00,253.55,253.57,253.23,253.24,13899.0,247.7079,247.7274,247.3952,247.405,13899.0
2024-06-17 13:50:00,253.3,253.48,253.2,253.33,7671.0,247.4636,247.6395,247.3659,247.4929,7671.0
2024-06-17 13:55:00,253.32,253.32,253.14,253.22,7619.0,247.4832,247.4832,247.3073,247.3855,7619.0
2024-06-17 14:00:00,253.22,253.46,253.14,253.45,12675.0,247.3855,247.6199,247.3073,247.6102,12675.0
2024-06-17 14:05:00,253.49,253.73,253.46,253.73,7820.0,247.6492,247.8837,247.6199,247.8837,7820.0
2024-06-17 14:10:00,253.75,253.91,253.69,253.78,18402.0,247.9033,248.0596,247.8446,247.9326,18402.0
2024-06-17 14:15:00,253.8,253.87,253.68,253.81,7989.0,247.9521,248.0205,247.8349,247.9619,7989.0
2024-06-17 14:20:00,253.69,253.89,253.6,253.85,9370.0,247.8446,248.04,247.7567,248.001,9370.0
2024-06-17 14:25:00,253.72,253.96,253.68,253.81,6925.0,247.8739,248.1084,247.8349,247.9619,6925.0
2024-06-17 14:30:00,253.73,253.81,253.55,253.62,6367.0,247.8837,247.9619,247.7079,247.7762,6367.0
2024-06-17 14:35:00,253.57,253.61,253.35,253.38,11551.0,247.7274,247.7665,247.5125,247.5418,11551.0
2024-06-17 14:40:00,253.37,253.51,253.27,253.5,16894.0,247.532,247.6688,247.4343,247.659,16894.0
2024-06-17 14:45:00,253.49,253.58,253.27,253.45,20920.0,247.6492,247.7372,247.4343,247.6102,20920.0
2024-06-17 14:50:00,253.45,253.49,253.28,253.38,14368.0,247.6102,247.6492,247.4441,247.5418,14368.0
2024-06-17 14:55:00,253.37,253.39,253.19,253.32,10568.0,247.532,247.5515,247.3562,247.4832,10568.0
2024-06-17 15:00:00,253.31,253.42,253.2,253.24,9878.0,247.4734,247.5809,247.3659,247.405,9878.0
2024-06-17 15:05:00,253.19,253.24,253.09,253.09,5860.0,247.3562,247.405,247.2585,247.2585,5860.0
2024-06-17 15:10:00,253.16,253.19,253.02,253.16,12366.0,247.3268,247.3562,247.1901,247.3268,12366.0
2024-06-17 15:15:00,253.14,253.21,253.01,253.16,13284.0,247.3073,247.3757,247.1803,247.3268,13284.0
2024-06-17 15:20:00,253.14,253.18,253.02,253.1,15614.0,247.3073,247.3464,247.1901,247.2682,15614.0
2024-06-17 15:25:00,253.1,253.23,253.02,253.2,17277.0,247.2682,247.3952,247.1901,247.3659,17277.0
2024-06-17 15:30:00,253.19,253.43,253.15,253.31,12204.0,247.3562,247.5906,247.3171,247.4734,12204.0
2024-06-17 15:35:00,253.27,253.45,253.15,253.4,10423.0,247.4343,247.6102,247.3171,247.5613,10423.0
2024-06-17 15:40:00,253.4,253.68,253.36,253.4,12595.0,247.5613,247.8349,247.5222,247.5613,12595.0
2024-06-17 15:45:00,253.39,253.44,253.25,253.34,16108.0,247.5515,247.6004,247.4148,247.5027,16108.0
2024-06-17 15:50:00,253.26,253.53,253.24,253.42,23204.0,247.4245,247.6883,247.405,247.5809,23204.0
2024-06-17 15:55:00,253.46,253.67,253.28,253.66,76383.0,247.6199,247.8251,247.4441,247.8153,76383.0
2024-06-18 09:30:00,253.95,254.35,253.42,253.7,68474.0,248.0986,248.4894,247.5809,247.8544,68474.0
2024-06-18 09:35:00,253.93,253.93,253.66,253.88,11614.0,248.0791,248.0791,247.8153,248.0303,11614.0
2024-06-18 09:40:00,253.81,253.86,253.0,253.08,16510.0,247.9619,248.0107,247.1705,247.2487,16510.0
2024-06-18 09:45:00,252.97,253.56,252.7,253.56,15436.0,247.1412,247.7176,246.8774,247.7176,15436.0
2024-06-18 09:50:00,253.7,253.8,253.08,253.19,16628.0,247.8544,247.9521,247.2487,247.3562,16628.0
2024-06-18 09:55:00,253.1,253.23,252.66,252.79,21057.0,247.2682,247.3952,246.8384,246.9654,21057.0
2024-06-18 10:00:00,252.78,253.3,252.78,253.27,8223.0,246.9556,247.4636,246.9556,247.4343,8223.0
2024-06-18 10:05:00,253.23,253.23,252.65,252.68,8421.0,247.3952,247.3952,246.8286,246.8579,8421.0
2024-06-18 10:10:00,252.54,252.54,251.96,251.96,11766.0,246.7211,246.7211,246.1545,246.1545,11766.0
2024-06-18 10:15:00,251.91,252.24,251.88,252.24,16147.0,246.1057,246.428,246.0763,246.428,16147.0
2024-06-18 10:20:00,252.17,252.25,251.75,251.8,14901.0,246.3597,246.4378,245.9493,245.9982,14901.0
2024-06-18 10:25:00,251.68,251.86,251.6,251.73,13867.0,245.8809,246.0568,245.8028,245.9298,13867.0
2024-06-18 10:30:00,251.73,251.74,251.35,251.52,22814.0,245.9298,245.9396,245.5586,245.7246,22814.0
2024-06-18 10:35:00,251.48,251.5,251.16,251.16,11372.0,245.6856,245.7051,245.3729,245.3729,11372.0
2024-06-18 10:40:00,251.15,251.58,251.1,251.41,28990.0,245.3632,245.7833,245.3143,245.6172,28990.0
2024-06-18 10:45:00,251.44,251.49,251.18,251.29,13341.0,245.6465,245.6953,245.3925,245.4999,13341.0
2024-06-18 10:50:00,251.35,251.38,250.88,251.03,19756.0,245.5586,245.5879,245.0994,245.2459,19756.0
2024-06-18 10:55:00,250.99,251.07,250.87,250.95,20080.0,245.2068,245.285,245.0896,245.1678,20080.0
2024-06-18 11:00:00,250.94,251.03,250.84,250.9,13329.0,245.158,245.2459,245.0603,245.1189,13329.0
2024-06-18 11:05:00,250.91,251.26,250.91,251.05,13626.0,245.1287,245.4706,245.1287,245.2655,13626.0
2024-06-18 11:10:00,251.03,251.4,250.96,251.32,26784.0,245.2459,245.6074,245.1775,245.5292,26784.0
2024-06-18 11:15:00,251.26,251.38,251.04,251.08,14453.0,245.4706,245.5879,245.2557,245.2948,14453.0
2024-06-18 11:20:00,251.06,251.1,250.67,250.74,13292.0,245.2752,245.3143,244.8942,244.9626,13292.0
2024-06-18 11:25:00,250.73,250.88,250.61,250.88,18106.0,244.9528,245.0994,244.8356,245.0994,18106.0
2024-06-18 11:30:00,250.88,251.0,250.67,250.77,9552.0,245.0994,245.2166,244.8942,244.9919,9552.0
2024-06-18 11:35:00,250.74,250.77,250.25,250.5,23906.0,244.9626,244.9919,244.4839,244.7281,23906.0
2024-06-18 11:40:00,250.47,250.65,250.43,250.58,8251.0,244.6988,244.8747,244.6598,244.8063,8251.0
2024-06-18 11:45:00,250.56,250.56,250.31,250.4,12029.0,244.7868,244.7868,244.5425,244.6304,12029.0
2024-06-18 11:50:00,250.41,250.5,250.35,250.41,10268.0,244.6402,244.7281,244.5816,244.6402,10268.0
2024-06-18 11:55:00,250.4,250.49,250.27,250.45,10159.0,244.6304,244.7184,244.5034,244.6793,10159.0
2024-06-18 12:00:00,250.42,250.58,250.3,250.36,12230.0,244.65,244.8063,244.5327,244.5914,12230.0
2024-06-18 12:05:00,250.38,250.68,250.34,250.68,11002.0,244.6109,244.904,244.5718,244.904,11002.0
2024-06-18 12:10:00,250.63,250.75,250.59,250.66,11832.0,244.8551,244.9724,244.8161,244.8845,11832.0
2024-06-18 12:15:00,250.66,250.67,250.34,250.37,26446.0,244.8845,244.8942,244.5718,244.6011,26446.0
2024-06-18 12:20:00,250.4,250.42,250.34,250.4,12705.0,244.6304,244.65,244.5718,244.6304,12705.0
2024-06-18 12:25:00,250.36,250.45,250.11,250.12,16621.0,244.5914,244.6793,244.3471,244.3569,16621.0
2024-06-18 12:30:00,250.11,250.12,249.74,249.8,54576.0,244.3471,244.3569,243.9857,244.0443,54576.0
2024-06-18 12:35:00,249.8,249.85,249.68,249.85,15403.0,244.0443,244.0931,243.927,244.0931,15403.0
2024-06-18 12:40:00,249.85,249.9,249.74,249.85,20805.0,244.0931,244.142,243.9857,244.0931,20805.0
2024-06-18 12:45:00,249.84,249.89,249.65,249.7,10689.0,244.0833,244.1322,243.8977,243.9466,10689.0
2024-06-18 12:50:00,249.67,249.85,249.61,249.77,10816.0,243.9173,244.0931,243.8586,244.015,10816.0
2024-06-18 12:55:00,249.74,249.84,249.66,249.77,10105.0,243.9857,244.0833,243.9075,244.015,10105.0
2024-06-18 13:00:00,249.75,249.86,249.67,249.77,14256.0,243.9954,244.1029,243.9173,244.015,14256.0
2024-06-18 13:05:00,249.89,249.93,249.71,249.76,7133.0,244.1322,244.1713,243.9563,244.0052,7133.0
2024-06-18 13:10:00,249.82,249.89,249.78,249.81,8520.0,244.0638,244.1322,244.0247,244.054,8520.0
2024-06-18 13:15:00,249.8,249.82,249.72,249.82,6469.0,244.0443,244.0638,243.9661,244.0638,6469.0
2024-06-18 13:20:00,249.82,249.88,249.56,249.61,20386.0,244.0638,244.1224,243.8098,243.8586,20386.0
2024-06-18 13:25:00,249.6,249.61,249.43,249.52,26569.0,243.8489,243.8586,243.6828,243.7707,26569.0
2024-06-18 13:30:00,249.49,249.52,249.35,249.42,10895.0,243.7414,243.7707,243.6046,243.673,10895.0
2024-06-18 13:35:00,249.42,249.72,249.38,249.72,12009.0,243.673,243.9661,243.6339,243.9661,12009.0
2024-06-18 13:40:00,249.69,250.07,249.69,250.02,12863.0,243.9368,244.308,243.9368,244.2592,12863.0
2024-06-18 13:45:00,250.08,250.2,250.0,250.07,11437.0,244.3178,244.4351,244.2397,244.308,11437.0
2024-06-18 13:50:00,250.07,250.13,249.92,249.92,8973.0,244.308,244.3667,244.1615,244.1615,8973.0
2024-06-18 13:55:00,249.92,250.04,249.88,250.04,6849.0,244.1615,244.2787,244.1224,244.2787,6849.0
2024-06-18 14:00:00,250.01,250.01,249.79,250.01,12754.0,244.2494,244.2494,244.0345,244.2494,12754.0
2024-06-18 14:05:00,250.0,250.05,249.89,249.94,9648.0,244.2397,244.2885,244.1322,244.181,9648.0
2024-06-18 14:10:00,249.97,250.14,249.97,249.98,8715.0,244.2104,244.3764,244.2104,244.2201,8715.0
2024-06-18 14:15:00,249.98,250.03,249.83,249.87,8532.0,244.2201,244.269,244.0736,244.1127,8532.0
2024-06-18 14:20:00,249.84,249.97,249.83,249.94,10221.0,244.0833,244.2104,244.0736,244.181,10221.0
2024-06-18 14:25:00,249.93,250.13,249.88,250.08,7173.0,244.1713,244.3667,244.1224,244.3178,7173.0
2024-06-18 14:30:00,250.05,250.07,249.89,250.01,9655.0,244.2885,244.308,244.1322,244.2494,9655.0
2024-06-18 14:35:00,249.98,249.99,249.86,249.88,10689.0,244.2201,244.2299,244.1029,244.1224,10689.0
2024-06-18 14:40:00,249.88,250.04,249.88,249.96,9736.0,244.1224,244.2787,244.1224,244.2006,9736.0
2024-06-18 14:45:00,249.94,249.96,249.81,249.87,16455.0,244.181,244.2006,244.054,244.1127,16455.0
2024-06-18 14:50:00,249.89,249.89,249.82,249.86,16205.0,244.1322,244.1322,244.0638,244.1029,16205.0
2024-06-18 14:55:00,249.86,249.89,249.77,249.78,26374.0,244.1029,244.1322,244.015,244.0247,26374.0
2024-06-18 15:00:00,249.78,249.88,249.68,249.72,18672.0,244.0247,244.1224,243.927,243.9661,18672.0
2024-06-18 15:05:00,249.74,249.97,249.69,249.86,13817.0,243.9857,244.2104,243.9368,244.1029,13817.0
2024-06-18 15:10:00,249.88,250.04,249.81,250.0,12859.0,244.1224,244.2787,244.054,244.2397,12859.0
2024-06-18 15:15:00,250.03,250.17,250.0,250.11,20002.0,244.269,244.4057,244.2397,244.3471,20002.0
2024-06-18 15:20:00,250.11,250.2,250.07,250.17,13653.0,244.3471,244.4351,244.308,244.4057,13653.0
2024-06-18 15:25:00,250.17,250.17,250.0,250.05,18611.0,244.4057,244.4057,244.2397,244.2885,18611.0
2024-06-18 15:30:00,250.04,250.42,250.01,250.41,23673.0,244.2787,244.65,244.2494,244.6402,23673.0
2024-06-18 15:35:00,250.36,250.48,250.29,250.43,28094.0,244.5914,244.7086,244.523,244.6598,28094.0
2024-06-18 15:40:00,250.42,250.56,250.35,250.48,39926.0,244.65,244.7868,244.5816,244.7086,39926.0
2024-06-18 15:45:00,250.53,250.78,250.52,250.52,23816.0,244.7574,245.0017,244.7477,244.7477,23816.0
2024-06-18 15:50:00,250.55,250.81,250.55,250.79,29461.0,244.777,245.031,244.777,245.0115,29461.0
2024-06-18 15:55:00,250.81,250.87,250.66,250.85,82336.0,245.031,245.0896,244.8845,245.0701,82336.0
2024-06-20 09:30:00,250.27,250.57,249.51,250.35,113410.0,244.5034,244.7965,243.7609,244.5816,113410.0
2024-06-20 09:35:00,250.38,251.17,250.29,250.61,21580.0,244.6109,245.3827,244.523,244.8356,21580.0
2024-06-20 09:40:00,250.55,250.86,250.05,250.72,31309.0,244.777,245.0798,244.2885,244.9431,31309.0
2024-06-20 09:45:00,250.8,251.66,250.79,251.66,38178.0,245.0212,245.8614,245.0115,245.8614,38178.0
2024-06-20 09:50:00,251.66,252.39,251.5,252.21,34203.0,245.8614,246.5746,245.7051,246.3987,34203.0
2024-06-20 09:55:00,252.2,252.2,251.76,251.97,23553.0,246.389,246.389,245.9591,246.1643,23553.0
2024-06-20 10:00:00,251.88,251.98,251.32,251.9,17782.0,246.0763,246.174,245.5292,246.0959,17782.0
2024-06-20 10:05:00,251.9,252.7,251.89,252.33,37746.0,246.0959,246.8774,246.0861,246.516,37746.0
2024-06-20 10:10:00,252.38,252.9,252.11,252.61,44159.0,246.5648,247.0728,246.301,246.7895,44159.0
2024-06-20 10:15:00,252.57,252.95,252.45,252.72,33592.0,246.7504,247.1217,246.6332,246.897,33592.0
2024-06-20 10:20:00,252.76,253.06,252.3,252.36,44908.0,246.9361,247.2292,246.4867,246.5453,44908.0
2024-06-20 10:25:00,252.38,252.53,252.19,252.46,18922.0,246.5648,246.7114,246.3792,246.643,18922.0
2024-06-20 10:30:00,252.39,252.52,252.18,252.3,15945.0,246.5746,246.7016,246.3694,246.4867,15945.0
2024-06-20 10:35:00,252.34,252.61,252.25,252.37,34925.0,246.5257,246.7895,246.4378,246.5551,34925.0
2024-06-20 10:40:00,252.37,252.37,252.01,252.34,21508.0,246.5551,246.5551,246.2033,246.5257,21508.0
2024-06-20 10:45:00,252.38,252.48,252.0,252.14,22447.0,246.5648,246.6625,246.1936,246.3304,22447.0
2024-06-20 10:50:00,252.16,252.4,252.1,252.21,18782.0,246.3499,246.5844,246.2913,246.3987,18782.0
2024-06-20 10:55:00,252.26,252.42,252.1,252.17,21576.0,246.4476,246.6039,246.2913,246.3597,21576.0
2024-06-20 11:00:00,252.24,252.24,251.85,252.0,12461.0,246.428,246.428,246.047,246.1936,12461.0
2024-06-20 11:05:00,251.93,252.12,251.92,252.07,13787.0,246.1252,246.3108,246.1154,246.262,13787.0
2024-06-20 11:10:00,252.11,252.5,252.11,252.46,17434.0,246.301,246.6821,246.301,246.643,17434.0
2024-06-20 11:15:00,252.42,252.62,252.36,252.52,13346.0,246.6039,246.7993,246.5453,246.7016,13346.0
2024-06-20 11:20:00,252.49,252.52,252.32,252.47,14979.0,246.6723,246.7016,246.5062,246.6527,14979.0
2024-06-20 11:25:00,252.45,252.82,252.41,252.71,21027.0,246.6332,246.9947,246.5941,246.8872,21027.0
2024-06-20 11:30:00,252.66,252.67,252.48,252.64,12521.0,246.8384,246.8481,246.6625,246.8188,12521.0
2024-06-20 11:35:00,252.64,252.64,252.4,252.51,28369.0,246.8188,246.8188,246.5844,246.6918,28369.0
2024-06-20 11:40:00,252.52,252.72,252.25,252.32,28776.0,246.7016,246.897,246.4378,246.5062,28776.0
2024-06-20 11:45:00,252.25,252.63,252.25,252.58,23137.0,246.4378,246.8091,246.4378,246.7602,23137.0
2024-06-20 11:50:00,252.58,252.69,252.44,252.64,23672.0,246.7602,246.8677,246.6234,246.8188,23672.0
2024-06-20 11:55:00,252.65,252.87,252.51,252.72,10212.0,246.8286,247.0435,246.6918,246.897,10212.0
2024-06-20 12:00:00,252.75,252.93,252.54,252.56,16946.0,246.9263,247.1021,246.7211,246.7407,16946.0
2024-06-20 12:05:00,252.53,252.92,252.5,252.81,11977.0,246.7114,247.0924,246.6821,246.9849,11977.0
2024-06-20 12:10:00,252.74,253.0,252.7,252.94,13395.0,246.9165,247.1705,246.8774,247.1119,13395.0
2024-06-20 12:15:00,252.94,253.13,252.92,253.03,14618.0,247.1119,247.2975,247.0924,247.1998,14618.0
2024-06-20 12:20:00,252.98,253.3,252.93,252.99,10676.0,247.151,247.4636,247.1021,247.1608,10676.0
2024-06-20 12:25:00,252.99,253.35,252.92,253.31,14367.0,247.1608,247.5125,247.0924,247.4734,14367.0
2024-06-20 12:30:00,253.33,253.38,252.78,253.19,24327.0,247.4929,247.5418,246.9556,247.3562,24327.0
2024-06-20 12:35:00,253.14,253.27,253.04,253.11,8637.0,247.3073,247.4343,247.2096,247.278,8637.0
2024-06-20 12:40:00,253.08,253.11,252.86,252.9,8209.0,247.2487,247.278,247.0338,247.0728,8209.0
2024-06-20 12:45:00,252.9,253.25,252.81,253.17,14149.0,247.0728,247.4148,246.9849,247.3366,14149.0
2024-06-20 12:50:00,253.22,253.26,253.01,253.1,11180.0,247.3855,247.4245,247.1803,247.2682,11180.0
2024-06-20 12:55:00,253.1,253.5,253.09,253.3,16004.0,247.2682,247.659,247.2585,247.4636,16004.0
2024-06-20 13:00:00,253.25,253.56,253.25,253.56,9155.0,247.4148,247.7176,247.4148,247.7176,9155.0
2024-06-20 13:05:00,253.53,253.6,253.27,253.35,19561.0,247.6883,247.7567,247.4343,247.5125,19561.0
2024-06-20 13:10:00,253.27,253.5,253.27,253.37,13434.0,247.4343,247.659,247.4343,247.532,13434.0
2024-06-20 13:15:00,253.43,253.58,253.29,253.4,12771.0,247.5906,247.7372,247.4539,247.5613,12771.0
2024-06-20 13:20:00,253.4,253.4,253.22,253.32,11821.0,247.5613,247.5613,247.3855,247.4832,11821.0
2024-06-20 13:25:00,253.35,253.36,253.19,253.36,6901.0,247.5125,247.5222,247.3562,247.5222,6901.0
2024-06-20 13:30:00,253.39,253.59,253.33,253.56,10507.0,247.5515,247.7469,247.4929,247.7176,10507.0
2024-06-20 13:35:00,253.53,253.87,253.53,253.78,16170.0,247.6883,248.0205,247.6883,247.9326,16170.0
2024-06-20 13:40:00,253.77,254.37,253.76,254.36,30556.0,247.9228,248.509,247.913,248.4992,30556.0
2024-06-20 13:45:00,254.32,254.58,254.27,254.45,34952.0,248.4601,248.7141,248.4113,248.5871,34952.0
2024-06-20 13:50:00,254.5,254.9,254.36,254.87,42250.0,248.636,249.0268,248.4992,248.9974,42250.0
2024-06-20 13:55:00,254.87,255.07,254.78,254.81,37166.0,248.9974,249.1928,248.9095,248.9388,37166.0
2024-06-20 14:00:00,254.87,254.91,254.59,254.84,16728.0,248.9974,249.0365,248.7239,248.9681,16728.0
2024-06-20 14:05:00,254.8,254.81,254.39,254.39,11385.0,248.9291,248.9388,248.5285,248.5285,11385.0
2024-06-20 14:10:00,254.39,254.72,254.34,254.64,15892.0,248.5285,248.8509,248.4797,248.7727,15892.0
2024-06-20 14:15:00,254.69,255.0,254.49,254.94,28483.0,248.8216,249.1245,248.6262,249.0658,28483.0
2024-06-20 14:20:00,254.94,255.21,254.93,255.21,24725.0,249.0658,249.3296,249.0561,249.3296,24725.0
2024-06-20 14:25:00,255.14,255.44,254.91,255.44,21199.0,249.2612,249.5543,249.0365,249.5543,21199.0
2024-06-20 14:30:00,255.44,255.48,255.04,255.18,18149.0,249.5543,249.5934,249.1635,249.3003,18149.0
2024-06-20 14:35:00,255.14,255.33,255.1,255.17,30391.0,249.2612,249.4468,249.2221,249.2905,30391.0
2024-06-20 14:40:00,255.15,255.26,254.9,255.13,13197.0,249.271,249.3785,249.0268,249.2515,13197.0
2024-06-20 14:45:00,255.06,255.44,255.04,255.38,12612.0,249.1831,249.5543,249.1635,249.4957,12612.0
2024-06-20 14:50:00,255.4,255.46,255.12,255.44,17933.0,249.5152,249.5739,249.2417,249.5543,17933.0
2024-06-20 14:55:00,255.34,255.69,255.32,255.49,20682.0,249.4566,249.7986,249.4371,249.6032,20682.0
2024-06-20 15:00:00,255.41,255.42,255.15,255.24,23285.0,249.525,249.5348,249.271,249.3589,23285.0
2024-06-20 15:05:00,255.23,255.38,255.15,255.38,19710.0,249.3492,249.4957,249.271,249.4957,19710.0
2024-06-20 15:10:00,255.37,255.42,254.72,254.72,21653.0,249.4859,249.5348,248.8509,248.8509,21653.0
2024-06-20 15:15:00,254.64,254.8,254.56,254.67,24239.0,248.7727,248.9291,248.6946,248.8021,24239.0
2024-06-20 15:20:00,254.66,254.66,254.09,254.14,56904.0,248.7923,248.7923,248.2354,248.2843,56904.0
2024-06-20 15:25:00,254.12,254.12,253.67,253.9,19428.0,248.2647,248.2647,247.8251,248.0498,19428.0
2024-06-20 15:30:00,253.87,253.87,253.55,253.72,39525.0,248.0205,248.0205,247.7079,247.8739,39525.0
2024-06-20 15:35:00,253.73,253.73,253.21,253.46,24505.0,247.8837,247.8837,247.3757,247.6199,24505.0
2024-06-20 15:40:00,253.53,253.54,253.07,253.17,21455.0,247.6883,247.6981,247.2389,247.3366,21455.0
2024-06-20 15:45:00,253.12,253.53,253.09,253.17,23707.0,247.2878,247.6883,247.2585,247.3366,23707.0
2024-06-20 15:50:00,253.19,253.72,253.15,253.72,40864.0,247.3562,247.8739,247.3171,247.8739,40864.0
2024-06-20 15:55:00,253.75,253.86,253.35,253.81,151253.0,247.9033,248.0107,247.5125,247.9619,151253.0
2024-06-21 09:30:00,258.28,261.46,255.7,261.12,1540679.0,252.3289,255.4356,249.8083,255.1034,1540679.0
2024-06-21 09:35:00,261.23,261.23,259.4,259.84,199094.0,255.2109,255.2109,253.4231,253.8529,199094.0
2024-06-21 09:40:00,260.03,260.87,259.35,260.57,76755.0,254.0386,254.8592,253.3742,254.5661,76755.0
2024-06-21 09:45:00,260.57,260.57,259.3,259.9,52910.0,254.5661,254.5661,253.3254,253.9115,52910.0
2024-06-21 09:50:00,260.04,260.5,259.55,260.21,37088.0,254.0483,254.4977,253.5696,254.2144,37088.0
2024-06-21 09:55:00,260.35,260.47,258.75,259.71,67772.0,254.3512,254.4684,252.788,253.7259,67772.0
2024-06-21 10:00:00,259.74,260.85,259.58,260.78,52284.0,253.7552,254.8397,253.5989,254.7713,52284.0
2024-06-21 10:05:00,260.69,260.76,259.89,260.05,42798.0,254.6833,254.7517,253.9018,254.0581,42798.0
2024-06-21 10:10:00,260.09,260.74,260.04,260.67,42293.0,254.0972,254.7322,254.0483,254.6638,42293.0
2024-06-21 10:15:00,260.76,260.76,260.05,260.22,32082.0,254.7517,254.7517,254.0581,254.2242,32082.0
2024-06-21 10:20:00,260.2,260.84,260.08,260.54,49856.0,254.2046,254.8299,254.0874,254.5368,49856.0
2024-06-21 10:25:00,260.54,260.76,260.22,260.76,33928.0,254.5368,254.7517,254.2242,254.7517,33928.0
2024-06-21 10:30:00,260.65,260.75,260.34,260.34,49153.0,254.6443,254.742,254.3414,254.3414,49153.0
2024-06-21 10:35:00,260.37,260.48,259.64,259.64,32627.0,254.3707,254.4782,253.6575,253.6575,32627.0
2024-06-21 10:40:00,259.71,260.0,259.35,259.43,36739.0,253.7259,254.0092,253.3742,253.4524,36739.0
2024-06-21 10:45:00,259.38,259.93,259.34,259.56,34583.0,253.4035,253.9409,253.3645,253.5794,34583.0
2024-06-21 10:50:00,259.53,259.66,259.36,259.52,25485.0,253.5501,253.6771,253.384,253.5403,25485.0
2024-06-21 10:55:00,259.52,259.58,259.11,259.16,39947.0,253.5403,253.5989,253.1398,253.1886,39947.0
2024-06-21 11:00:00,259.24,259.42,258.85,259.42,24300.0,253.2668,253.4426,252.8857,253.4426,24300.0
2024-06-21 11:05:00,259.35,259.42,259.16,259.3,19468.0,253.3742,253.4426,253.1886,253.3254,19468.0
2024-06-21 11:10:00,259.25,259.27,258.62,259.22,61296.0,253.2765,253.2961,252.661,253.2472,61296.0
2024-06-21 11:15:00,259.23,259.3,258.8,258.82,13106.0,253.257,253.3254,252.8369,252.8564,13106.0
2024-06-21 11:20:00,258.75,258.83,258.4,258.5,24535.0,252.788,252.8662,252.4461,252.5438,24535.0
2024-06-21 11:25:00,258.5,258.63,257.91,257.91,24986.0,252.5438,252.6708,251.9674,251.9674,24986.0
2024-06-21 11:30:00,257.9,258.05,257.58,258.04,38066.0,251.9576,252.1042,251.645,252.0944,38066.0
2024-06-21 11:35:00,258.08,258.63,258.06,258.63,21117.0,252.1335,252.6708,252.1139,252.6708,21117.0
2024-06-21 11:40:00,258.67,258.76,258.34,258.41,29389.0,252.7099,252.7978,252.3875,252.4559,29389.0
2024-06-21 11:45:00,258.37,258.7,258.21,258.38,18001.0,252.4168,252.7392,252.2605,252.4266,18001.0
2024-06-21 11:50:00,258.46,258.63,258.3,258.53,30371.0,252.5047,252.6708,252.3484,252.5731,30371.0
2024-06-21 11:55:00,258.56,258.64,258.12,258.25,20538.0,252.6024,252.6806,252.1726,252.2996,20538.0
2024-06-21 12:00:00,258.2,258.43,258.11,258.11,10244.0,252.2507,252.4754,252.1628,252.1628,10244.0
2024-06-21 12:05:00,258.2,258.27,258.02,258.12,15301.0,252.2507,252.3191,252.0749,252.1726,15301.0
2024-06-21 12:10:00,258.14,258.2,257.87,258.06,14556.0,252.1921,252.2507,251.9283,252.1139,14556.0
2024-06-21 12:15:00,258.03,258.17,257.9,258.07,13781.0,252.0846,252.2214,251.9576,252.1237,13781.0
2024-06-21 12:20:00,258.06,258.21,257.89,258.18,13139.0,252.1139,252.2605,251.9479,252.2312,13139.0
2024-06-21 12:25:00,258.25,258.45,258.17,258.26,14058.0,252.2996,252.495,252.2214,252.3093,14058.0
2024-06-21 12:30:00,258.26,258.32,257.97,258.05,22769.0,252.3093,252.368,252.026,252.1042,22769.0
2024-06-21 12:35:00,258.0,258.42,258.0,258.4,19585.0,252.0553,252.4657,252.0553,252.4461,19585.0
2024-06-21 12:40:00,258.42,258.65,258.32,258.63,16385.0,252.4657,252.6904,252.368,252.6708,16385.0
2024-06-21 12:45:00,258.65,258.95,258.56,258.93,23241.0,252.6904,252.9834,252.6024,252.9639,23241.0
2024-06-21 12:50:00,258.89,259.26,258.84,259.25,15083.0,252.9248,253.2863,252.876,253.2765,15083.0
2024-06-21 12:55:00,259.22,259.25,259.04,259.06,21714.0,253.2472,253.2765,253.0714,253.0909,21714.0
2024-06-21 13:00:00,259.02,259.25,258.95,259.25,10640.0,253.0518,253.2765,252.9834,253.2765,10640.0
2024-06-21 13:05:00,259.23,259.29,258.96,259.29,20076.0,253.257,253.3156,252.9932,253.3156,20076.0
2024-06-21 13:10:00,259.29,259.38,259.06,259.38,43178.0,253.3156,253.4035,253.0909,253.4035,43178.0
2024-06-21 13:15:00,259.35,259.35,259.07,259.12,26095.0,253.3742,253.3742,253.1007,253.1495,26095.0
2024-06-21 13:20:00,259.06,259.1,258.55,258.57,19707.0,253.0909,253.13,252.5927,252.6122,19707.0
2024-06-21 13:25:00,258.59,259.19,258.56,259.09,23788.0,252.6317,253.2179,252.6024,253.1202,23788.0
2024-06-21 13:30:00,259.09,259.12,258.8,259.09,13430.0,253.1202,253.1495,252.8369,253.1202,13430.0
2024-06-21 13:35:00,259.1,259.2,258.95,259.03,21218.0,253.13,253.2277,252.9834,253.0616,21218.0
2024-06-21 13:40:00,258.99,259.15,258.86,258.9,22430.0,253.0225,253.1788,252.8955,252.9346,22430.0
2024-06-21 13:45:00,258.88,259.0,258.75,258.97,17333.0,252.9151,253.0323,252.788,253.003,17333.0
2024-06-21 13:50:00,258.99,259.02,258.87,258.93,22689.0,253.0225,253.0518,252.9053,252.9639,22689.0
2024-06-21 13:55:00,258.91,259.22,258.87,259.13,14677.0,252.9444,253.2472,252.9053,253.1593,14677.0
2024-06-21 14:00:00,259.13,259.2,259.08,259.19,8030.0,253.1593,253.2277,253.1104,253.2179,8030.0
2024-06-21 14:05:00,259.19,259.3,259.08,259.12,21528.0,253.2179,253.3254,253.1104,253.1495,21528.0
2024-06-21 14:10:00,259.13,259.4,259.12,259.38,12046.0,253.1593,253.4231,253.1495,253.4035,12046.0
2024-06-21 14:15:00,259.4,259.69,259.4,259.56,24500.0,253.4231,253.7064,253.4231,253.5794,24500.0
2024-06-21 14:20:00,259.55,259.75,259.5,259.61,17644.0,253.5696,253.765,253.5208,253.6282,17644.0
2024-06-21 14:25:00,259.64,259.79,259.52,259.7,25149.0,253.6575,253.8041,253.5403,253.7162,25149.0
2024-06-21 14:30:00,259.71,259.76,259.57,259.73,18796.0,253.7259,253.7748,253.5892,253.7455,18796.0
2024-06-21 14:35:00,259.76,259.98,259.71,259.94,17220.0,253.7748,253.9897,253.7259,253.9506,17220.0
2024-06-21 14:40:00,259.9,259.97,259.83,259.93,12128.0,253.9115,253.9799,253.8432,253.9409,12128.0
2024-06-21 14:45:00,259.93,260.01,259.85,259.9,20498.0,253.9409,254.019,253.8627,253.9115,20498.0
2024-06-21 14:50:00,259.91,259.97,259.76,259.8,14445.0,253.9213,253.9799,253.7748,253.8139,14445.0
2024-06-21 14:55:00,259.79,259.79,259.43,259.61,22030.0,253.8041,253.8041,253.4524,253.6282,22030.0
2024-06-21 15:00:00,259.62,259.96,259.52,259.57,18881.0,253.638,253.9702,253.5403,253.5892,18881.0
2024-06-21 15:05:00,259.58,259.79,259.57,259.78,15010.0,253.5989,253.8041,253.5892,253.7943,15010.0
2024-06-21 15:10:00,259.81,260.05,259.74,259.85,22894.0,253.8236,254.0581,253.7552,253.8627,22894.0
2024-06-21 15:15:00,259.84,260.0,259.83,259.96,27742.0,253.8529,254.0092,253.8432,253.9702,27742.0
2024-06-21 15:20:00,259.94,260.0,259.62,259.72,24648.0,253.9506,254.0092,253.638,253.7357,24648.0
2024-06-21 15:25:00,259.72,259.9,259.51,259.77,30565.0,253.7357,253.9115,253.5305,253.7845,30565.0
2024-06-21 15:30:00,259.79,259.79,259.6,259.72,26682.0,253.8041,253.8041,253.6185,253.7357,26682.0
2024-06-21 15:35:00,259.72,259.91,259.51,259.7,31075.0,253.7357,253.9213,253.5305,253.7162,31075.0
2024-06-21 15:40:00,259.69,259.87,259.58,259.68,36440.0,253.7064,253.8822,253.5989,253.6966,36440.0
2024-06-21 15:45:00,259.69,259.71,259.31,259.37,60457.0,253.7064,253.7259,253.3351,253.3938,60457.0
2024-06-21 15:50:00,259.41,260.0,259.4,259.77,101621.0,253.4328,254.0092,253.4231,253.7845,101621.0
2024-06-21 15:55:00,259.81,259.94,259.27,259.43,199300.0,253.8236,253.9506,253.2961,253.4524,199300.0
2024-06-24 09:30:00,259.0,259.39,258.32,258.48,75424.0,253.0323,253.4133,252.368,252.5243,75424.0
2024-06-24 09:35:00,258.47,259.27,258.4,258.9,13255.0,252.5145,253.2961,252.4461,252.9346,13255.0
2024-06-24 09:40:00,259.01,259.56,258.9,259.21,12171.0,253.0421,253.5794,252.9346,253.2374,12171.0
2024-06-24 09:45:00,259.21,259.54,258.76,259.38,24137.0,253.2374,253.5598,252.7978,253.4035,24137.0
2024-06-24 09:50:00,259.29,259.86,259.26,259.48,35820.0,253.3156,253.8725,253.2863,253.5012,35820.0
2024-06-24 09:55:00,259.45,259.55,258.52,258.69,21980.0,253.4719,253.5696,252.5633,252.7294,21980.0
2024-06-24 10:00:00,258.63,258.77,258.24,258.24,18700.0,252.6708,252.8076,252.2898,252.2898,18700.0
2024-06-24 10:05:00,258.25,258.93,258.12,258.58,22314.0,252.2996,252.9639,252.1726,252.622,22314.0
2024-06-24 10:10:00,258.62,259.38,258.54,259.29,61944.0,252.661,253.4035,252.5829,253.3156,61944.0
2024-06-24 10:15:00,259.33,260.74,259.29,260.54,70329.0,253.3547,254.7322,253.3156,254.5368,70329.0
2024-06-24 10:20:00,260.5,260.8,260.06,260.46,34670.0,254.4977,254.7908,254.0679,254.4586,34670.0
2024-06-24 10:25:00,260.52,261.16,260.51,260.62,20329.0,254.5173,255.1425,254.5075,254.615,20329.0
2024-06-24 10:30:00,260.53,261.37,260.3,260.95,25408.0,254.527,255.3477,254.3023,254.9374,25408.0
2024-06-24 10:35:00,260.92,260.97,260.52,260.68,19395.0,254.908,254.9569,254.5173,254.6736,19395.0
2024-06-24 10:40:00,260.75,261.17,260.65,261.14,18237.0,254.742,255.1523,254.6443,255.123,18237.0
2024-06-24 10:45:00,261.14,261.25,260.89,260.91,17825.0,255.123,255.2304,254.8787,254.8983,17825.0
2024-06-24 10:50:00,260.83,261.06,260.64,260.82,8691.0,254.8201,255.0448,254.6345,254.8104,8691.0
2024-06-24 10:55:00,260.78,260.87,260.53,260.55,19097.0,254.7713,254.8592,254.527,254.5466,19097.0
2024-06-24 11:00:00,260.53,260.66,260.31,260.65,42485.0,254.527,254.654,254.3121,254.6443,42485.0
2024-06-24 11:05:00,260.6,260.66,260.24,260.32,12875.0,254.5954,254.654,254.2437,254.3219,12875.0
2024-06-24 11:10:00,260.26,260.27,259.68,260.0,71487.0,254.2633,254.273,253.6966,254.0092,71487.0
2024-06-24 11:15:00,260.05,260.13,259.76,259.82,9805.0,254.0581,254.1363,253.7748,253.8334,9805.0
2024-06-24 11:20:00,259.81,259.99,259.74,259.79,12167.0,253.8236,253.9995,253.7552,253.8041,12167.0
2024-06-24 11:25:00,259.82,260.13,259.76,260.01,11764.0,253.8334,254.1363,253.7748,254.019,11764.0
2024-06-24 11:30:00,260.08,260.08,259.63,259.63,13354.0,254.0874,254.0874,253.6478,253.6478,13354.0
2024-06-24 11:35:00,259.56,259.69,259.1,259.11,11946.0,253.5794,253.7064,253.13,253.1398,11946.0
2024-06-24 11:40:00,259.11,259.24,259.0,259.06,5816.0,253.1398,253.2668,253.0323,253.0909,5816.0
2024-06-24 11:45:00,259.13,259.25,258.78,258.78,6511.0,253.1593,253.2765,252.8174,252.8174,6511.0
2024-06-24 11:50:00,258.75,258.75,258.47,258.5,10839.0,252.788,252.788,252.5145,252.5438,10839.0
2024-06-24 11:55:00,258.4,258.4,258.01,258.01,14945.0,252.4461,252.4461,252.0651,252.0651,14945.0
2024-06-24 12:00:00,258.06,258.33,258.01,258.09,13710.0,252.1139,252.3777,252.0651,252.1433,13710.0
2024-06-24 12:05:00,258.1,258.43,258.06,258.41,10691.0,252.153,252.4754,252.1139,252.4559,10691.0
2024-06-24 12:10:00,258.37,258.54,258.31,258.45,8616.0,252.4168,252.5829,252.3582,252.495,8616.0
2024-06-24 12:15:00,258.41,258.49,258.23,258.46,14352.0,252.4559,252.534,252.28,252.5047,14352.0
2024-06-24 12:20:00,258.4,258.64,258.31,258.48,8103.0,252.4461,252.6806,252.3582,252.5243,8103.0
2024-06-24 12:25:00,258.44,258.52,258.11,258.35,11834.0,252.4852,252.5633,252.1628,252.3973,11834.0
2024-06-24 12:30:00,258.31,258.5,258.22,258.23,8873.0,252.3582,252.5438,252.2703,252.28,8873.0
2024-06-24 12:35:00,258.18,258.22,258.02,258.06,4600.0,252.2312,252.2703,252.0749,252.1139,4600.0
2024-06-24 12:40:00,258.06,258.37,258.06,258.32,14579.0,252.1139,252.4168,252.1139,252.368,14579.0
2024-06-24 12:45:00,258.33,258.37,258.01,258.02,9373.0,252.3777,252.4168,252.0651,252.0749,9373.0
2024-06-24 12:50:00,258.02,258.08,257.86,257.87,16013.0,252.0749,252.1335,251.9186,251.9283,16013.0
2024-06-24 12:55:00,257.85,258.08,257.84,257.97,10301.0,251.9088,252.1335,251.899,252.026,10301.0
2024-06-24 13:00:00,257.94,258.16,257.8,258.11,15072.0,251.9967,252.2116,251.8599,252.1628,15072.0
2024-06-24 13:05:00,258.16,258.27,257.88,258.0,12766.0,252.2116,252.3191,251.9381,252.0553,12766.0
2024-06-24 13:10:00,257.99,258.29,257.96,258.16,22105.0,252.0456,252.3386,252.0163,252.2116,22105.0
2024-06-24 13:15:00,258.14,258.2,257.92,258.09,10802.0,252.1921,252.2507,251.9772,252.1433,10802.0
2024-06-24 13:20:00,258.1,258.16,257.83,257.89,9681.0,252.153,252.2116,251.8892,251.9479,9681.0
2024-06-24 13:25:00,257.9,258.21,257.9,258.15,8465.0,251.9576,252.2605,251.9576,252.2019,8465.0
2024-06-24 13:30:00,258.12,258.39,258.11,258.33,20179.0,252.1726,252.4363,252.1628,252.3777,20179.0
2024-06-24 13:35:00,258.33,258.42,258.3,258.34,9993.0,252.3777,252.4657,252.3484,252.3875,9993.0
2024-06-24 13:40:00,258.35,258.36,258.24,258.26,8750.0,252.3973,252.407,252.2898,252.3093,8750.0
2024-06-24 13:45:00,258.26,258.43,258.11,258.38,16849.0,252.3093,252.4754,252.1628,252.4266,16849.0
2024-06-24 13:50:00,258.39,258.41,258.24,258.26,7332.0,252.4363,252.4559,252.2898,252.3093,7332.0
2024-06-24 13:55:00,258.27,258.35,258.2,258.34,17670.0,252.3191,252.3973,252.2507,252.3875,17670.0
2024-06-24 14:00:00,258.34,258.56,258.27,258.54,27425.0,252.3875,252.6024,252.3191,252.5829,27425.0
2024-06-24 14:05:00,258.56,258.8,258.55,258.69,26981.0,252.6024,252.8369,252.5927,252.7294,26981.0
2024-06-24 14:10:00,258.71,258.91,258.68,258.86,17579.0,252.749,252.9444,252.7197,252.8955,17579.0
2024-06-24 14:15:00,258.87,258.97,258.55,258.79,44853.0,252.9053,253.003,252.5927,252.8271,44853.0
2024-06-24 14:20:00,258.7,259.07,258.7,258.99,8168.0,252.7392,253.1007,252.7392,253.0225,8168.0
2024-06-24 14:25:00,258.98,258.98,258.61,258.82,9056.0,253.0127,253.0127,252.6513,252.8564,9056.0
2024-06-24 14:30:00,258.79,259.14,258.75,259.03,15678.0,252.8271,253.1691,252.788,253.0616,15678.0
2024-06-24 14:35:00,259.09,259.16,258.93,258.96,4059.0,253.1202,253.1886,252.9639,252.9932,4059.0
2024-06-24 14:40:00,258.93,259.25,258.91,259.24,7915.0,252.9639,253.2765,252.9444,253.2668,7915.0
2024-06-24 14:45:00,259.21,259.5,259.21,259.48,13024.0,253.2374,253.5208,253.2374,253.5012,13024.0
2024-06-24 14:50:00,259.44,259.5,259.32,259.48,8623.0,253.4621,253.5208,253.3449,253.5012,8623.0
2024-06-24 14:55:00,259.46,259.62,259.46,259.57,8335.0,253.4817,253.638,253.4817,253.5892,8335.0
2024-06-24 15:00:00,259.54,259.54,259.31,259.39,12233.0,253.5598,253.5598,253.3351,253.4133,12233.0
2024-06-24 15:05:00,259.39,259.49,259.3,259.4,10389.0,253.4133,253.511,253.3254,253.4231,10389.0
2024-06-24 15:10:00,259.42,259.49,259.27,259.29,17895.0,253.4426,253.511,253.2961,253.3156,17895.0
2024-06-24 15:15:00,259.31,259.45,259.3,259.44,12252.0,253.3351,253.4719,253.3254,253.4621,12252.0
2024-06-24 15:20:00,259.43,259.45,259.2,259.43,13556.0,253.4524,253.4719,253.2277,253.4524,13556.0
2024-06-24 15:25:00,259.44,259.47,259.33,259.4,14965.0,253.4621,253.4915,253.3547,253.4231,14965.0
2024-06-24 15:30:00,259.38,259.58,259.38,259.51,12916.0,253.4035,253.5989,253.4035,253.5305,12916.0
2024-06-24 15:35:00,259.56,259.71,259.45,259.7,13658.0,253.5794,253.7259,253.4719,253.7162,13658.0
2024-06-24 15:40:00,259.7,259.7,259.44,259.59,20602.0,253.7162,253.7162,253.4621,253.6087,20602.0
2024-06-24 15:45:00,259.63,259.94,259.62,259.85,39676.0,253.6478,253.9506,253.638,253.8627,39676.0
2024-06-24 15:50:00,259.88,260.33,259.85,260.05,42102.0,253.892,254.3316,253.8627,254.0581,42102.0
2024-06-24 15:55:00,260.05,260.8,260.04,260.34,224269.0,254.0581,254.7908,254.0483,254.3414,224269.0
2024-06-25 09:30:00,260.13,260.13,258.3,258.61,75302.0,254.1363,254.1363,252.3484,252.6513,75302.0
2024-06-25 09:35:00,258.53,259.14,258.3,258.75,20165.0,252.5731,253.1691,252.3484,252.788,20165.0
2024-06-25 09:40:00,258.69,259.26,258.51,258.89,28670.0,252.7294,253.2863,252.5536,252.9248,28670.0
2024-06-25 09:45:00,258.88,258.88,258.13,258.47,10946.0,252.9151,252.9151,252.1823,252.5145,10946.0
2024-06-25 09:50:00,258.53,258.54,258.15,258.32,7539.0,252.5731,252.5829,252.2019,252.368,7539.0
2024-06-25 09:55:00,258.28,258.72,258.23,258.62,42665.0,252.3289,252.7587,252.28,252.661,42665.0
2024-06-25 10:00:00,258.62,258.72,258.02,258.28,12733.0,252.661,252.7587,252.0749,252.3289,12733.0
2024-06-25 10:05:00,258.32,258.35,257.15,257.15,16039.0,252.368,252.3973,251.2249,251.2249,16039.0
2024-06-25 10:10:00,257.17,257.94,257.16,257.94,13327.0,251.2445,251.9967,251.2347,251.9967,13327.0
2024-06-25 10:15:00,257.94,258.34,257.86,258.23,22302.0,251.9967,252.3875,251.9186,252.28,22302.0
2024-06-25 10:20:00,258.25,258.55,258.11,258.18,25542.0,252.2996,252.5927,252.1628,252.2312,25542.0
2024-06-25 10:25:00,258.06,258.25,258.0,258.06,9422.0,252.1139,252.2996,252.0553,252.1139,9422.0
2024-06-25 10:30:00,258.14,258.7,258.14,258.61,20989.0,252.1921,252.7392,252.1921,252.6513,20989.0
2024-06-25 10:35:00,258.61,258.85,258.59,258.7,13590.0,252.6513,252.8857,252.6317,252.7392,13590.0
2024-06-25 10:40:00,258.72,259.09,258.71,259.09,8503.0,252.7587,253.1202,252.749,253.1202,8503.0
2024-06-25 10:45:00,259.09,259.15,258.9,258.94,17343.0,253.1202,253.1788,252.9346,252.9737,17343.0
2024-06-25 10:50:00,258.9,258.94,258.49,258.86,26459.0,252.9346,252.9737,252.534,252.8955,26459.0
2024-06-25 10:55:00,258.87,258.89,258.2,258.25,22898.0,252.9053,252.9248,252.2507,252.2996,22898.0
2024-06-25 11:00:00,258.23,258.23,257.8,257.89,10837.0,252.28,252.28,251.8599,251.9479,10837.0
2024-06-25 11:05:00,257.96,257.96,257.62,257.75,13635.0,252.0163,252.0163,251.6841,251.8111,13635.0
2024-06-25 11:10:00,257.72,257.8,257.61,257.75,10019.0,251.7818,251.8599,251.6743,251.8111,10019.0
2024-06-25 11:15:00,257.69,257.79,257.38,257.46,11095.0,251.7525,251.8502,251.4496,251.5278,11095.0
2024-06-25 11:20:00,257.43,257.53,257.06,257.07,20175.0,251.4985,251.5962,251.137,251.1468,20175.0
2024-06-25 11:25:00,257.15,257.37,257.12,257.19,11304.0,251.2249,251.4398,251.1956,251.264,11304.0
2024-06-25 11:30:00,257.24,257.42,256.86,256.87,22812.0,251.3128,251.4887,250.9416,250.9514,22812.0
2024-06-25 11:35:00,256.91,256.91,255.97,256.11,21129.0,250.9904,250.9904,250.0721,250.2089,21129.0
2024-06-25 11:40:00,256.11,256.27,255.95,256.27,22577.0,250.2089,250.3652,250.0526,250.3652,22577.0
2024-06-25 11:45:00,256.25,256.48,256.21,256.45,20464.0,250.3457,250.5704,250.3066,250.541,20464.0
2024-06-25 11:50:00,256.36,256.75,256.36,256.75,14369.0,250.4531,250.8341,250.4531,250.8341,14369.0
2024-06-25 11:55:00,256.75,256.75,256.41,256.58,17774.0,250.8341,250.8341,250.502,250.668,17774.0
2024-06-25 12:00:00,256.61,257.01,256.59,256.69,29330.0,250.6974,251.0881,250.6778,250.7755,29330.0
2024-06-25 12:05:00,256.84,257.06,256.76,257.06,12915.0,250.9221,251.137,250.8439,251.137,12915.0
2024-06-25 12:10:00,257.0,257.14,256.8,257.14,11648.0,251.0784,251.2151,250.883,251.2151,11648.0
2024-06-25 12:15:00,257.07,257.07,256.73,256.73,13585.0,251.1468,251.1468,250.8146,250.8146,13585.0
2024-06-25 12:20:00,256.64,256.68,256.52,256.62,11180.0,250.7267,250.7657,250.6094,250.7071,11180.0
2024-06-25 12:25:00,256.6,256.71,256.5,256.51,14963.0,250.6876,250.7951,250.5899,250.5997,14963.0
2024-06-25 12:30:00,256.47,256.51,256.15,256.38,14142.0,250.5606,250.5997,250.248,250.4727,14142.0
2024-06-25 12:35:00,256.33,256.54,256.33,256.43,12649.0,250.4238,250.629,250.4238,250.5215,12649.0
2024-06-25 12:40:00,256.46,256.49,256.11,256.14,10023.0,250.5508,250.5801,250.2089,250.2382,10023.0
2024-06-25 12:45:00,256.16,256.27,256.04,256.23,14392.0,250.2577,250.3652,250.1405,250.3261,14392.0
2024-06-25 12:50:00,256.24,256.33,256.13,256.28,16022.0,250.3359,250.4238,250.2284,250.375,16022.0
2024-06-25 12:55:00,256.33,256.37,256.22,256.34,7116.0,250.4238,250.4629,250.3163,250.4336,7116.0
2024-06-25 13:00:00,256.32,256.4,256.2,256.38,6969.0,250.414,250.4922,250.2968,250.4727,6969.0
2024-06-25 13:05:00,256.35,256.51,256.14,256.17,10952.0,250.4433,250.5997,250.2382,250.2675,10952.0
2024-06-25 13:10:00,256.15,256.2,255.96,255.96,12666.0,250.248,250.2968,250.0623,250.0623,12666.0
2024-06-25 13:15:00,255.96,255.96,255.66,255.75,10462.0,250.0623,250.0623,249.7692,249.8572,10462.0
2024-06-25 13:20:00,255.71,255.89,255.59,255.63,17283.0,249.8181,249.9939,249.7009,249.7399,17283.0
2024-06-25 13:25:00,255.61,255.86,255.59,255.85,14111.0,249.7204,249.9646,249.7009,249.9549,14111.0
2024-06-25 13:30:00,255.89,256.37,255.86,256.37,11005.0,249.9939,250.4629,249.9646,250.4629,11005.0
2024-06-25 13:35:00,256.37,256.44,256.2,256.25,11630.0,250.4629,250.5313,250.2968,250.3457,11630.0
2024-06-25 13:40:00,256.22,256.32,256.0,256.0,12220.0,250.3163,250.414,250.1014,250.1014,12220.0
2024-06-25 13:45:00,256.03,256.06,255.79,255.92,19197.0,250.1307,250.16,249.8962,250.0233,19197.0
2024-06-25 13:50:00,255.9,256.06,255.9,256.05,7048.0,250.0037,250.16,250.0037,250.1503,7048.0
2024-06-25 13:55:00,256.03,256.18,256.02,256.07,10401.0,250.1307,250.2773,250.121,250.1698,10401.0
2024-06-25 14:00:00,256.11,256.33,256.1,256.15,14862.0,250.2089,250.4238,250.1991,250.248,14862.0
2024-06-25 14:05:00,256.16,256.27,255.77,255.98,19350.0,250.2577,250.3652,249.8767,250.0819,19350.0
2024-06-25 14:10:00,255.94,256.1,255.94,256.0,8927.0,250.0428,250.1991,250.0428,250.1014,8927.0
2024-06-25 14:15:00,256.04,256.44,255.99,256.38,12455.0,250.1405,250.5313,250.0916,250.4727,12455.0
2024-06-25 14:20:00,256.38,256.42,256.26,256.35,12362.0,250.4727,250.5117,250.3554,250.4433,12362.0
2024-06-25 14:25:00,256.31,256.63,256.28,256.6,11353.0,250.4043,250.7169,250.375,250.6876,11353.0
2024-06-25 14:30:00,256.61,256.7,256.52,256.52,14734.0,250.6974,250.7853,250.6094,250.6094,14734.0
2024-06-25 14:35:00,256.51,256.66,256.28,256.51,15898.0,250.5997,250.7462,250.375,250.5997,15898.0
2024-06-25 14:40:00,256.48,256.68,256.44,256.65,9822.0,250.5704,250.7657,250.5313,250.7364,9822.0
2024-06-25 14:45:00,256.65,256.76,256.45,256.48,11693.0,250.7364,250.8439,250.541,250.5704,11693.0
2024-06-25 14:50:00,256.55,256.72,256.5,256.7,8986.0,250.6387,250.8048,250.5899,250.7853,8986.0
2024-06-25 14:55:00,256.72,256.82,256.62,256.64,11951.0,250.8048,250.9025,250.7071,250.7267,11951.0
2024-06-25 15:00:00,256.63,256.94,256.54,256.91,13913.0,250.7169,251.0198,250.629,250.9904,13913.0
2024-06-25 15:05:00,256.89,257.09,256.79,256.97,22240.0,250.9709,251.1663,250.8732,251.0491,22240.0
2024-06-25 15:10:00,256.99,257.21,256.97,257.2,12295.0,251.0686,251.2835,251.0491,251.2738,12295.0
2024-06-25 15:15:00,257.2,257.39,257.02,257.35,14107.0,251.2738,251.4594,251.0979,251.4203,14107.0
2024-06-25 15:20:00,257.35,257.39,257.06,257.11,12090.0,251.4203,251.4594,251.137,251.1858,12090.0
2024-06-25 15:25:00,257.07,257.29,257.0,257.23,13324.0,251.1468,251.3617,251.0784,251.3031,13324.0
2024-06-25 15:30:00,257.22,257.32,257.13,257.23,33049.0,251.2933,251.391,251.2054,251.3031,33049.0
2024-06-25 15:35:00,257.2,257.34,256.94,256.96,27566.0,251.2738,251.4105,251.0198,251.0393,27566.0
2024-06-25 15:40:00,256.96,256.96,256.68,256.85,15151.0,251.0393,251.0393,250.7657,250.9318,15151.0
2024-06-25 15:45:00,256.78,257.03,256.78,256.98,16235.0,250.8634,251.1077,250.8634,251.0588,16235.0
2024-06-25 15:50:00,257.0,257.21,256.88,257.17,40211.0,251.0784,251.2835,250.9611,251.2445,40211.0
2024-06-25 15:55:00,257.18,257.67,257.17,257.39,167458.0,251.2542,251.7329,251.2445,251.4594,167458.0
2024-06-26 09:30:00,256.65,257.01,255.59,255.98,62785.0,250.7364,251.0881,249.7009,250.0819,62785.0
2024-06-26 09:35:00,255.96,255.96,255.26,255.29,19422.0,250.0623,250.0623,249.3785,249.4078,19422.0
2024-06-26 09:40:00,255.52,255.88,255.08,255.18,13488.0,249.6325,249.9842,249.2026,249.3003,13488.0
2024-06-26 09:45:00,255.14,255.43,254.92,255.22,13513.0,249.2612,249.5445,249.0463,249.3394,13513.0
2024-06-26 09:50:00,255.46,256.0,255.41,255.41,10553.0,249.5739,250.1014,249.525,249.525,10553.0
2024-06-26 09:55:00,255.53,255.86,255.27,255.68,18184.0,249.6422,249.9646,249.3882,249.7888,18184.0
2024-06-26 10:00:00,255.62,255.74,255.22,255.41,8944.0,249.7302,249.8474,249.3394,249.525,8944.0
2024-06-26 10:05:00,255.35,255.41,255.0,255.29,13565.0,249.4664,249.525,249.1245,249.4078,13565.0
2024-06-26 10:10:00,255.26,255.4,255.06,255.4,4661.0,249.3785,249.5152,249.1831,249.5152,4661.0
2024-06-26 10:15:00,255.42,255.42,255.13,255.2,12740.0,249.5348,249.5348,249.2515,249.3198,12740.0
2024-06-26 10:20:00,255.2,255.94,255.14,255.91,31330.0,249.3198,250.0428,249.2612,250.0135,31330.0
2024-06-26 10:25:00,255.94,256.3,255.75,255.91,27450.0,250.0428,250.3945,249.8572,250.0135,27450.0
2024-06-26 10:30:00,255.87,255.97,255.2,255.28,18550.0,249.9744,250.0721,249.3198,249.398,18550.0
2024-06-26 10:35:00,255.3,255.31,254.68,254.9,16863.0,249.4175,249.4273,248.8118,249.0268,16863.0
2024-06-26 10:40:00,254.94,255.02,254.83,254.89,8537.0,249.0658,249.144,248.9584,249.017,8537.0
2024-06-26 10:45:00,254.92,255.38,254.92,255.27,12079.0,249.0463,249.4957,249.0463,249.3882,12079.0
2024-06-26 10:50:00,255.27,255.69,255.18,255.59,12696.0,249.3882,249.7986,249.3003,249.7009,12696.0
2024-06-26 10:55:00,255.6,255.69,255.45,255.69,13500.0,249.7106,249.7986,249.5641,249.7986,13500.0
2024-06-26 11:00:00,255.69,256.5,255.69,256.01,64879.0,249.7986,250.5899,249.7986,250.1112,64879.0
2024-06-26 11:05:00,256.13,256.13,255.62,255.87,19349.0,250.2284,250.2284,249.7302,249.9744,19349.0
2024-06-26 11:10:00,255.87,256.02,255.72,255.87,20291.0,249.9744,250.121,249.8279,249.9744,20291.0
2024-06-26 11:15:00,255.94,256.05,255.74,255.95,9590.0,250.0428,250.1503,249.8474,250.0526,9590.0
2024-06-26 11:20:00,255.99,256.39,255.9,256.31,10607.0,250.0916,250.4824,250.0037,250.4043,10607.0
2024-06-26 11:25:00,256.41,256.67,256.41,256.41,17961.0,250.502,250.756,250.502,250.502,17961.0
2024-06-26 11:30:00,256.47,256.51,256.26,256.32,5060.0,250.5606,250.5997,250.3554,250.414,5060.0
2024-06-26 11:35:00,256.32,256.57,256.2,256.53,5867.0,250.414,250.6583,250.2968,250.6192,5867.0
2024-06-26 11:40:00,256.51,256.69,256.0,256.67,167851.0,250.5997,250.7755,250.1014,250.756,167851.0
2024-06-26 11:45:00,256.6,256.95,256.6,256.94,8085.0,250.6876,251.0295,250.6876,251.0198,8085.0
2024-06-26 11:50:00,256.89,257.04,256.7,256.94,6604.0,250.9709,251.1174,250.7853,251.0198,6604.0
2024-06-26 11:55:00,256.92,257.1,256.72,256.91,11087.0,251.0002,251.1761,250.8048,250.9904,11087.0
2024-06-26 12:00:00,256.84,257.1,256.61,256.98,13223.0,250.9221,251.1761,250.6974,251.0588,13223.0
2024-06-26 12:05:00,257.1,257.1,256.89,256.9,5028.0,251.1761,251.1761,250.9709,250.9807,5028.0
2024-06-26 12:10:00,256.94,257.11,256.93,257.08,17410.0,251.0198,251.1858,251.01,251.1565,17410.0
2024-06-26 12:15:00,257.08,257.29,257.08,257.29,13230.0,251.1565,251.3617,251.1565,251.3617,13230.0
2024-06-26 12:20:00,257.25,257.3,257.2,257.23,7914.0,251.3226,251.3715,251.2738,251.3031,7914.0
2024-06-26 12:25:00,257.23,257.44,257.18,257.18,22692.0,251.3031,251.5082,251.2542,251.2542,22692.0
2024-06-26 12:30:00,257.23,257.23,256.89,257.21,22255.0,251.3031,251.3031,250.9709,251.2835,22255.0
2024-06-26 12:35:00,257.24,257.3,257.08,257.23,9824.0,251.3128,251.3715,251.1565,251.3031,9824.0
2024-06-26 12:40:00,257.24,257.44,257.17,257.42,8680.0,251.3128,251.5082,251.2445,251.4887,8680.0
2024-06-26 12:45:00,257.35,257.57,257.31,257.57,13694.0,251.4203,251.6352,251.3812,251.6352,13694.0
2024-06-26 12:50:00,257.61,257.61,257.27,257.33,5008.0,251.6743,251.6743,251.3421,251.4008,5008.0
2024-06-26 12:55:00,257.29,257.33,257.08,257.31,7973.0,251.3617,251.4008,251.1565,251.3812,7973.0
2024-06-26 13:00:00,257.24,257.27,257.09,257.27,4515.0,251.3128,251.3421,251.1663,251.3421,4515.0
2024-06-26 13:05:00,257.27,257.52,257.2,257.51,10251.0,251.3421,251.5864,251.2738,251.5766,10251.0
2024-06-26 13:10:00,257.53,257.59,257.45,257.55,5709.0,251.5962,251.6548,251.518,251.6157,5709.0
2024-06-26 13:15:00,257.55,257.55,257.38,257.42,8570.0,251.6157,251.6157,251.4496,251.4887,8570.0
2024-06-26 13:20:00,257.37,257.45,257.23,257.38,7218.0,251.4398,251.518,251.3031,251.4496,7218.0
2024-06-26 13:25:00,257.39,257.49,257.21,257.49,11171.0,251.4594,251.5571,251.2835,251.5571,11171.0
2024-06-26 13:30:00,257.44,257.54,257.38,257.43,6828.0,251.5082,251.6059,251.4496,251.4985,6828.0
2024-06-26 13:35:00,257.42,257.42,257.23,257.37,9412.0,251.4887,251.4887,251.3031,251.4398,9412.0
2024-06-26 13:40:00,257.37,257.4,257.26,257.4,7259.0,251.4398,251.4692,251.3324,251.4692,7259.0
2024-06-26 13:45:00,257.37,257.42,257.27,257.31,10110.0,251.4398,251.4887,251.3421,251.3812,10110.0
2024-06-26 13:50:00,257.34,257.45,257.31,257.32,7964.0,251.4105,251.518,251.3812,251.391,7964.0
2024-06-26 13:55:00,257.31,257.4,257.28,257.31,7542.0,251.3812,251.4692,251.3519,251.3812,7542.0
2024-06-26 14:00:00,257.33,257.45,257.3,257.44,10769.0,251.4008,251.518,251.3715,251.5082,10769.0
2024-06-26 14:05:00,257.38,257.53,257.26,257.27,11950.0,251.4496,251.5962,251.3324,251.3421,11950.0
2024-06-26 14:10:00,257.25,257.35,257.25,257.25,7577.0,251.3226,251.4203,251.3226,251.3226,7577.0
2024-06-26 14:15:00,257.25,257.33,257.23,257.25,9445.0,251.3226,251.4008,251.3031,251.3226,9445.0
2024-06-26 14:20:00,257.3,257.62,257.29,257.61,13421.0,251.3715,251.6841,251.3617,251.6743,13421.0
2024-06-26 14:25:00,257.61,257.77,257.6,257.77,20581.0,251.6743,251.8306,251.6645,251.8306,20581.0
2024-06-26 14:30:00,257.75,257.91,257.72,257.76,13942.0,251.8111,251.9674,251.7818,251.8209,13942.0
2024-06-26 14:35:00,257.71,257.9,257.62,257.72,10750.0,251.772,251.9576,251.6841,251.7818,10750.0
2024-06-26 14:40:00,257.66,257.94,257.64,257.88,11143.0,251.7232,251.9967,251.7036,251.9381,11143.0
2024-06-26 14:45:00,257.84,257.95,257.73,257.87,9030.0,251.899,252.0065,251.7915,251.9283,9030.0
2024-06-26 14:50:00,257.89,257.98,257.82,257.88,21615.0,251.9479,252.0358,251.8795,251.9381,21615.0
2024-06-26 14:55:00,257.9,258.0,257.88,257.96,16928.0,251.9576,252.0553,251.9381,252.0163,16928.0
2024-06-26 15:00:00,257.97,257.97,257.81,257.97,23209.0,252.026,252.026,251.8697,252.026,23209.0
2024-06-26 15:05:00,257.96,258.08,257.95,258.02,16561.0,252.0163,252.1335,252.0065,252.0749,16561.0
2024-06-26 15:10:00,257.99,258.0,257.88,257.91,15403.0,252.0456,252.0553,251.9381,251.9674,15403.0
2024-06-26 15:15:00,257.94,258.06,257.91,258.0,21465.0,251.9967,252.1139,251.9674,252.0553,21465.0
2024-06-26 15:20:00,258.0,258.07,257.86,257.93,14614.0,252.0553,252.1237,251.9186,251.9869,14614.0
2024-06-26 15:25:00,257.85,257.95,257.81,257.85,11550.0,251.9088,252.0065,251.8697,251.9088,11550.0
2024-06-26 15:30:00,257.83,258.05,257.82,258.04,21034.0,251.8892,252.1042,251.8795,252.0944,21034.0
2024-06-26 15:35:00,258.02,258.02,257.84,257.87,19902.0,252.0749,252.0749,251.899,251.9283,19902.0
2024-06-26 15:40:00,257.87,257.89,257.73,257.76,24236.0,251.9283,251.9479,251.7915,251.8209,24236.0
2024-06-26 15:45:00,257.78,257.79,257.69,257.78,31079.0,251.8404,251.8502,251.7525,251.8404,31079.0
2024-06-26 15:50:00,257.77,258.15,257.77,258.09,35054.0,251.8306,252.2019,251.8306,252.1433,35054.0
2024-06-26 15:55:00,258.06,258.17,257.76,257.76,111205.0,252.1139,252.2214,251.8209,251.8209,111205.0
2024-06-27 09:30:00,258.0,258.83,257.63,257.92,62028.0,252.0553,252.8662,251.6939,251.9772,62028.0
2024-06-27 09:35:00,257.91,258.01,257.45,257.91,18592.0,251.9674,252.0651,251.518,251.9674,18592.0
2024-06-27 09:40:00,257.81,258.04,257.59,257.71,24083.0,251.8697,252.0944,251.6548,251.772,24083.0
2024-06-27 09:45:00,257.67,257.67,257.22,257.39,30924.0,251.7329,251.7329,251.2933,251.4594,30924.0
2024-06-27 09:50:00,257.39,257.73,257.38,257.55,22508.0,251.4594,251.7915,251.4496,251.6157,22508.0
2024-06-27 09:55:00,257.55,257.79,257.5,257.6,9574.0,251.6157,251.8502,251.5668,251.6645,9574.0
2024-06-27 10:00:00,257.6,257.68,257.36,257.43,22596.0,251.6645,251.7427,251.4301,251.4985,22596.0
2024-06-27 10:05:00,257.4,257.54,257.11,257.5,18600.0,251.4692,251.6059,251.1858,251.5668,18600.0
2024-06-27 10:10:00,257.57,257.67,257.21,257.29,22070.0,251.6352,251.7329,251.2835,251.3617,22070.0
2024-06-27 10:15:00,257.3,257.64,257.22,257.64,17545.0,251.3715,251.7036,251.2933,251.7036,17545.0
2024-06-27 10:20:00,257.51,257.66,257.32,257.42,27183.0,251.5766,251.7232,251.391,251.4887,27183.0
2024-06-27 10:25:00,257.4,257.46,257.21,257.45,13595.0,251.4692,251.5278,251.2835,251.518,13595.0
2024-06-27 10:30:00,257.37,257.45,257.05,257.18,9152.0,251.4398,251.518,251.1272,251.2542,9152.0
2024-06-27 10:35:00,257.33,257.54,257.1,257.43,13712.0,251.4008,251.6059,251.1761,251.4985,13712.0
2024-06-27 10:40:00,257.44,257.54,257.19,257.31,11884.0,251.5082,251.6059,251.264,251.3812,11884.0
2024-06-27 10:45:00,257.4,257.65,257.3,257.48,22900.0,251.4692,251.7134,251.3715,251.5473,22900.0
2024-06-27 10:50:00,257.49,257.75,257.32,257.71,15865.0,251.5571,251.8111,251.391,251.772,15865.0
2024-06-27 10:55:00,257.71,257.85,257.59,257.65,8653.0,251.772,251.9088,251.6548,251.7134,8653.0
2024-06-27 11:00:00,257.76,257.76,257.43,257.5,11382.0,251.8209,251.8209,251.4985,251.5668,11382.0
2024-06-27 11:05:00,257.5,257.63,257.19,257.24,6565.0,251.5668,251.6939,251.264,251.3128,6565.0
2024-06-27 11:10:00,257.24,257.34,257.1,257.2,7120.0,251.3128,251.4105,251.1761,251.2738,7120.0
2024-06-27 11:15:00,257.21,257.44,257.12,257.39,13516.0,251.2835,251.5082,251.1956,251.4594,13516.0
2024-06-27 11:20:00,257.34,257.34,256.97,257.17,15187.0,251.4105,251.4105,251.0491,251.2445,15187.0
2024-06-27 11:25:00,257.07,257.22,256.97,257.22,13849.0,251.1468,251.2933,251.0491,251.2933,13849.0
2024-06-27 11:30:00,257.16,257.25,257.08,257.2,9266.0,251.2347,251.3226,251.1565,251.2738,9266.0
2024-06-27 11:35:00,257.09,257.27,257.01,257.27,12608.0,251.1663,251.3421,251.0881,251.3421,12608.0
2024-06-27 11:40:00,257.2,257.37,257.14,257.27,16023.0,251.2738,251.4398,251.2151,251.3421,16023.0
2024-06-27 11:45:00,257.32,257.65,257.29,257.63,25040.0,251.391,251.7134,251.3617,251.6939,25040.0
2024-06-27 11:50:00,257.61,257.71,257.42,257.46,6754.0,251.6743,251.772,251.4887,251.5278,6754.0
2024-06-27 11:55:00,257.51,257.55,257.4,257.54,9065.0,251.5766,251.6157,251.4692,251.6059,9065.0
2024-06-27 12:00:00,257.63,257.69,257.37,257.38,4587.0,251.6939,251.7525,251.4398,251.4496,4587.0
2024-06-27 12:05:00,257.41,257.5,257.3,257.38,28758.0,251.4789,251.5668,251.3715,251.4496,28758.0
2024-06-27 12:10:00,257.36,257.46,257.18,257.24,18482.0,251.4301,251.5278,251.2542,251.3128,18482.0
2024-06-27 12:15:00,257.31,257.48,257.17,257.38,20501.0,251.3812,251.5473,251.2445,251.4496,20501.0
2024-06-27 12:20:00,257.37,257.51,257.3,257.42,16315.0,251.4398,251.5766,251.3715,251.4887,16315.0
2024-06-27 12:25:00,257.4,257.5,257.24,257.31,8357.0,251.4692,251.5668,251.3128,251.3812,8357.0
2024-06-27 12:30:00,257.31,257.43,257.23,257.31,13282.0,251.3812,251.4985,251.3031,251.3812,13282.0
2024-06-27 12:35:00,257.35,257.35,257.12,257.13,7869.0,251.4203,251.4203,251.1956,251.2054,7869.0
2024-06-27 12:40:00,257.14,257.35,257.14,257.27,9662.0,251.2151,251.4203,251.2151,251.3421,9662.0
2024-06-27 12:45:00,257.32,257.49,257.32,257.45,4408.0,251.391,251.5571,251.391,251.518,4408.0
2024-06-27 12:50:00,257.44,257.67,257.41,257.66,11401.0,251.5082,251.7329,251.4789,251.7232,11401.0
2024-06-27 12:55:00,257.65,257.71,257.55,257.62,6465.0,251.7134,251.772,251.6157,251.6841,6465.0
2024-06-27 13:00:00,257.62,257.7,257.57,257.62,6952.0,251.6841,251.7622,251.6352,251.6841,6952.0
2024-06-27 13:05:00,257.61,257.73,257.55,257.61,12316.0,251.6743,251.7915,251.6157,251.6743,12316.0
2024-06-27 13:10:00,257.61,257.81,257.6,257.81,6035.0,251.6743,251.8697,251.6645,251.8697,6035.0
2024-06-27 13:15:00,257.77,257.95,257.73,257.86,11478.0,251.8306,252.0065,251.7915,251.9186,11478.0
2024-06-27 13:20:00,257.86,257.93,257.8,257.88,8943.0,251.9186,251.9869,251.8599,251.9381,8943.0
2024-06-27 13:25:00,257.88,258.16,257.86,258.1,12800.0,251.9381,252.2116,251.9186,252.153,12800.0
2024-06-27 13:30:00,258.04,258.08,257.93,258.0,11256.0,252.0944,252.1335,251.9869,252.0553,11256.0
2024-06-27 13:35:00,258.04,258.06,257.82,257.85,6170.0,252.0944,252.1139,251.8795,251.9088,6170.0
2024-06-27 13:40:00,257.82,257.99,257.82,257.87,16585.0,251.8795,252.0456,251.8795,251.9283,16585.0
2024-06-27 13:45:00,257.91,258.0,257.83,257.87,11326.0,251.9674,252.0553,251.8892,251.9283,11326.0
2024-06-27 13:50:00,257.92,257.93,257.81,257.87,7213.0,251.9772,251.9869,251.8697,251.9283,7213.0
2024-06-27 13:55:00,257.83,257.94,257.8,257.8,14724.0,251.8892,251.9967,251.8599,251.8599,14724.0
2024-06-27 14:00:00,257.83,257.83,257.52,257.56,12589.0,251.8892,251.8892,251.5864,251.6255,12589.0
2024-06-27 14:05:00,257.55,257.67,257.52,257.67,17521.0,251.6157,251.7329,251.5864,251.7329,17521.0
2024-06-27 14:10:00,257.6,257.73,257.41,257.45,13223.0,251.6645,251.7915,251.4789,251.518,13223.0
2024-06-27 14:15:00,257.47,257.54,257.25,257.31,11058.0,251.5375,251.6059,251.3226,251.3812,11058.0
2024-06-27 14:20:00,257.31,257.36,257.14,257.15,6155.0,251.3812,251.4301,251.2151,251.2249,6155.0
2024-06-27 14:25:00,257.18,257.23,257.01,257.11,19871.0,251.2542,251.3031,251.0881,251.1858,19871.0
2024-06-27 14:30:00,257.12,257.21,256.97,257.19,41829.0,251.1956,251.2835,251.0491,251.264,41829.0
2024-06-27 14:35:00,257.16,257.27,257.11,257.13,11103.0,251.2347,251.3421,251.1858,251.2054,11103.0
2024-06-27 14:40:00,257.11,257.24,257.08,257.16,9737.0,251.1858,251.3128,251.1565,251.2347,9737.0
2024-06-27 14:45:00,257.19,257.32,257.12,257.3,14746.0,251.264,251.391,251.1956,251.3715,14746.0
2024-06-27 14:50:00,257.31,257.46,257.24,257.27,8524.0,251.3812,251.5278,251.3128,251.3421,8524.0
2024-06-27 14:55:00,257.25,257.42,257.15,257.38,11167.0,251.3226,251.4887,251.2249,251.4496,11167.0
2024-06-27 15:00:00,257.39,257.52,257.35,257.4,11451.0,251.4594,251.5864,251.4203,251.4692,11451.0
2024-06-27 15:05:00,257.41,257.54,257.33,257.42,28119.0,251.4789,251.6059,251.4008,251.4887,28119.0
2024-06-27 15:10:00,257.49,257.68,257.48,257.61,15263.0,251.5571,251.7427,251.5473,251.6743,15263.0
2024-06-27 15:15:00,257.59,257.82,257.58,257.69,13438.0,251.6548,251.8795,251.645,251.7525,13438.0
2024-06-27 15:20:00,257.73,257.84,257.7,257.74,10739.0,251.7915,251.899,251.7622,251.8013,10739.0
2024-06-27 15:25:00,257.81,257.93,257.76,257.88,12362.0,251.8697,251.9869,251.8209,251.9381,12362.0
2024-06-27 15:30:00,257.88,257.99,257.81,257.98,17232.0,251.9381,252.0456,251.8697,252.0358,17232.0
2024-06-27 15:35:00,257.99,257.99,257.81,257.81,21027.0,252.0456,252.0456,251.8697,251.8697,21027.0
2024-06-27 15:40:00,257.85,258.07,257.81,257.94,21170.0,251.9088,252.1237,251.8697,251.9967,21170.0
2024-06-27 15:45:00,257.93,258.17,257.92,258.04,22108.0,251.9869,252.2214,251.9772,252.0944,22108.0
2024-06-27 15:50:00,258.05,258.47,258.03,258.27,56179.0,252.1042,252.5145,252.0846,252.3191,56179.0
2024-06-27 15:55:00,258.29,258.37,258.03,258.16,147199.0,252.3386,252.4168,252.0846,252.2116,147199.0
2024-06-28 09:30:00,257.54,258.78,256.42,258.78,85103.0,251.6059,252.8174,250.5117,252.8174,85103.0
2024-06-28 09:35:00,258.66,259.23,258.11,259.04,62141.0,252.7001,253.257,252.1628,253.0714,62141.0
2024-06-28 09:40:00,259.05,259.49,258.14,258.24,34133.0,253.0811,253.511,252.1921,252.2898,34133.0
2024-06-28 09:45:00,258.3,258.56,257.71,257.71,25150.0,252.3484,252.6024,251.772,251.772,25150.0
2024-06-28 09:50:00,257.87,258.53,257.76,258.47,36969.0,251.9283,252.5731,251.8209,252.5145,36969.0
2024-06-28 09:55:00,258.47,258.7,257.95,257.95,18157.0,252.5145,252.7392,252.0065,252.0065,18157.0
2024-06-28 10:00:00,258.05,258.58,257.99,258.58,21561.0,252.1042,252.622,252.0456,252.622,21561.0
2024-06-28 10:05:00,258.66,259.15,258.35,258.8,30663.0,252.7001,253.1788,252.3973,252.8369,30663.0
2024-06-28 10:10:00,258.87,259.17,258.56,258.56,18659.0,252.9053,253.1984,252.6024,252.6024,18659.0
2024-06-28 10:15:00,258.53,258.66,258.27,258.66,40466.0,252.5731,252.7001,252.3191,252.7001,40466.0
2024-06-28 10:20:00,258.63,258.84,258.26,258.26,15408.0,252.6708,252.876,252.3093,252.3093,15408.0
2024-06-28 10:25:00,258.25,258.6,258.25,258.52,13259.0,252.2996,252.6415,252.2996,252.5633,13259.0
2024-06-28 10:30:00,258.6,258.67,258.29,258.46,18026.0,252.6415,252.7099,252.3386,252.5047,18026.0
2024-06-28 10:35:00,258.43,258.8,258.38,258.8,16401.0,252.4754,252.8369,252.4266,252.8369,16401.0
2024-06-28 10:40:00,258.77,258.87,258.24,258.29,9213.0,252.8076,252.9053,252.2898,252.3386,9213.0
2024-06-28 10:45:00,258.36,258.6,258.29,258.41,14592.0,252.407,252.6415,252.3386,252.4559,14592.0
2024-06-28 10:50:00,258.41,258.5,258.17,258.28,8431.0,252.4559,252.5438,252.2214,252.3289,8431.0
2024-06-28 10:55:00,258.3,258.3,257.83,257.83,17615.0,252.3484,252.3484,251.8892,251.8892,17615.0
2024-06-28 11:00:00,257.83,257.83,257.24,257.25,20936.0,251.8892,251.8892,251.3128,251.3226,20936.0
2024-06-28 11:05:00,257.19,257.36,257.1,257.28,11979.0,251.264,251.4301,251.1761,251.3519,11979.0
2024-06-28 11:10:00,257.26,257.6,257.24,257.24,11497.0,251.3324,251.6645,251.3128,251.3128,11497.0
2024-06-28 11:15:00,257.3,257.3,257.02,257.07,10457.0,251.3715,251.3715,251.0979,251.1468,10457.0
2024-06-28 11:20:00,257.09,257.32,257.06,257.22,24794.0,251.1663,251.391,251.137,251.2933,24794.0
2024-06-28 11:25:00,257.25,257.26,256.43,256.89,10836.0,251.3226,251.3324,250.5215,250.9709,10836.0
2024-06-28 11:30:00,256.96,256.97,256.4,256.81,18606.0,251.0393,251.0491,250.4922,250.8927,18606.0
2024-06-28 11:35:00,256.72,256.77,256.17,256.65,15976.0,250.8048,250.8537,250.2675,250.7364,15976.0
2024-06-28 11:40:00,256.56,256.74,256.39,256.43,17884.0,250.6485,250.8244,250.4824,250.5215,17884.0
2024-06-28 11:45:00,256.39,256.45,255.73,255.78,19767.0,250.4824,250.541,249.8376,249.8865,19767.0
2024-06-28 11:50:00,255.73,256.23,255.72,256.05,25907.0,249.8376,250.3261,249.8279,250.1503,25907.0
2024-06-28 11:55:00,256.14,256.15,255.76,255.84,19269.0,250.2382,250.248,249.8669,249.9451,19269.0
2024-06-28 12:00:00,255.92,256.05,255.7,255.82,18462.0,250.0233,250.1503,249.8083,249.9256,18462.0
2024-06-28 12:05:00,255.78,255.86,255.36,255.44,18713.0,249.8865,249.9646,249.4762,249.5543,18713.0
2024-06-28 12:10:00,255.4,255.57,255.03,255.05,19878.0,249.5152,249.6813,249.1538,249.1733,19878.0
2024-06-28 12:15:00,255.17,255.25,254.93,255.08,25658.0,249.2905,249.3687,249.0561,249.2026,25658.0
2024-06-28 12:20:00,255.09,255.14,254.92,255.02,17184.0,249.2124,249.2612,249.0463,249.144,17184.0
2024-06-28 12:25:00,255.04,255.5,254.99,255.42,19490.0,249.1635,249.6129,249.1147,249.5348,19490.0
2024-06-28 12:30:00,255.39,255.55,255.25,255.36,21723.0,249.5055,249.6618,249.3687,249.4762,21723.0
2024-06-28 12:35:00,255.37,255.43,254.9,255.04,16955.0,249.4859,249.5445,249.0268,249.1635,16955.0
2024-06-28 12:40:00,254.94,255.1,254.77,255.09,20111.0,249.0658,249.2221,248.8998,249.2124,20111.0
2024-06-28 12:45:00,255.06,255.35,254.97,255.27,14910.0,249.1831,249.4664,249.0951,249.3882,14910.0
2024-06-28 12:50:00,255.33,255.41,255.05,255.17,14717.0,249.4468,249.525,249.1733,249.2905,14717.0
2024-06-28 12:55:00,255.2,255.3,255.09,255.24,13718.0,249.3198,249.4175,249.2124,249.3589,13718.0
2024-06-28 13:00:00,255.26,255.45,255.16,255.45,10255.0,249.3785,249.5641,249.2808,249.5641,10255.0
2024-06-28 13:05:00,255.49,255.6,255.4,255.56,10954.0,249.6032,249.7106,249.5152,249.6715,10954.0
2024-06-28 13:10:00,255.57,255.57,255.37,255.46,12524.0,249.6813,249.6813,249.4859,249.5739,12524.0
2024-06-28 13:15:00,255.46,255.51,255.02,255.02,13027.0,249.5739,249.6227,249.144,249.144,13027.0
2024-06-28 13:20:00,255.02,255.09,254.52,254.52,20322.0,249.144,249.2124,248.6555,248.6555,20322.0
2024-06-28 13:25:00,254.51,254.7,254.19,254.44,28143.0,248.6457,248.8314,248.3331,248.5774,28143.0
2024-06-28 13:30:00,254.25,254.43,254.0,254.19,25454.0,248.3917,248.5676,248.1475,248.3331,25454.0
2024-06-28 13:35:00,254.11,254.29,253.95,254.2,36867.0,248.255,248.4308,248.0986,248.3429,36867.0
2024-06-28 13:40:00,254.16,254.5,254.12,254.25,14542.0,248.3038,248.636,248.2647,248.3917,14542.0
2024-06-28 13:45:00,254.25,254.47,254.18,254.18,9592.0,248.3917,248.6067,248.3233,248.3233,9592.0
2024-06-28 13:50:00,254.21,254.26,254.04,254.16,13192.0,248.3527,248.4015,248.1866,248.3038,13192.0
2024-06-28 13:55:00,254.19,254.22,253.94,254.06,19656.0,248.3331,248.3624,248.0889,248.2061,19656.0
2024-06-28 14:00:00,254.07,254.07,253.55,253.75,21131.0,248.2159,248.2159,247.7079,247.9033,21131.0
2024-06-28 14:05:00,253.76,253.84,253.52,253.57,12978.0,247.913,247.9912,247.6786,247.7274,12978.0
2024-06-28 14:10:00,253.55,253.73,253.53,253.72,14917.0,247.7079,247.8837,247.6883,247.8739,14917.0
2024-06-28 14:15:00,253.66,253.76,253.58,253.63,14621.0,247.8153,247.913,247.7372,247.786,14621.0
2024-06-28 14:20:00,253.63,253.66,253.28,253.41,17566.0,247.786,247.8153,247.4441,247.5711,17566.0
2024-06-28 14:25:00,253.43,253.47,253.24,253.25,26549.0,247.5906,247.6297,247.405,247.4148,26549.0
2024-06-28 14:30:00,253.23,253.45,253.19,253.24,18505.0,247.3952,247.6102,247.3562,247.405,18505.0
2024-06-28 14:35:00,253.27,253.32,253.12,253.15,15018.0,247.4343,247.4832,247.2878,247.3171,15018.0
2024-06-28 14:40:00,253.16,253.22,252.96,252.97,20074.0,247.3268,247.3855,247.1315,247.1412,20074.0
2024-06-28 14:45:00,252.97,253.07,252.92,252.97,18045.0,247.1412,247.2389,247.0924,247.1412,18045.0
2024-06-28 14:50:00,253.01,253.3,252.97,253.21,16289.0,247.1803,247.4636,247.1412,247.3757,16289.0
2024-06-28 14:55:00,253.21,253.26,252.86,252.93,37707.0,247.3757,247.4245,247.0338,247.1021,37707.0
2024-06-28 15:00:00,252.92,253.12,252.86,253.01,29626.0,247.0924,247.2878,247.0338,247.1803,29626.0
2024-06-28 15:05:00,253.0,253.16,252.95,253.12,20900.0,247.1705,247.3268,247.1217,247.2878,20900.0
2024-06-28 15:10:00,253.11,253.24,253.09,253.13,12188.0,247.278,247.405,247.2585,247.2975,12188.0
2024-06-28 15:15:00,253.09,253.38,253.09,253.3,19363.0,247.2585,247.5418,247.2585,247.4636,19363.0
2024-06-28 15:20:00,253.29,253.56,253.28,253.55,19708.0,247.4539,247.7176,247.4441,247.7079,19708.0
2024-06-28 15:25:00,253.56,253.84,253.52,253.7,27751.0,247.7176,247.9912,247.6786,247.8544,27751.0
2024-06-28 15:30:00,253.74,253.84,253.21,253.47,23310.0,247.8935,247.9912,247.3757,247.6297,23310.0
2024-06-28 15:35:00,253.48,253.85,253.48,253.66,24997.0,247.6395,248.001,247.6395,247.8153,24997.0
2024-06-28 15:40:00,253.67,254.26,253.65,254.1,32536.0,247.8251,248.4015,247.8056,248.2452,32536.0
2024-06-28 15:45:00,254.1,254.18,253.44,253.44,48001.0,248.2452,248.3233,247.6004,247.6004,48001.0
2024-06-28 15:50:00,253.49,254.19,253.45,254.13,49866.0,247.6492,248.3331,247.6102,248.2745,49866.0
2024-06-28 15:55:00,254.21,254.84,254.16,254.82,256101.0,248.3527,248.9681,248.3038,248.9486,256101.0
2024-07-01 09:30:00,254.83,255.07,254.17,254.41,85674.0,248.9584,249.1928,248.3136,248.548,85674.0
2024-07-01 09:35:00,254.34,254.79,254.19,254.49,57688.0,248.4797,248.9193,248.3331,248.6262,57688.0
2024-07-01 09:40:00,254.5,254.93,254.21,254.33,28553.0,248.636,249.0561,248.3527,248.4699,28553.0
2024-07-01 09:45:00,254.31,255.34,254.31,254.75,50543.0,248.4504,249.4566,248.4504,248.8802,50543.0
2024-07-01 09:50:00,254.75,254.75,254.02,254.16,19256.0,248.8802,248.8802,248.167,248.3038,19256.0
2024-07-01 09:55:00,254.29,254.39,253.93,254.36,55272.0,248.4308,248.5285,248.0791,248.4992,55272.0
2024-07-01 10:00:00,254.51,254.74,253.92,254.02,29759.0,248.6457,248.8704,248.0693,248.167,29759.0
2024-07-01 10:05:00,254.02,254.16,253.85,254.12,70047.0,248.167,248.3038,248.001,248.2647,70047.0
2024-07-01 10:10:00,254.07,254.13,253.14,253.31,15521.0,248.2159,248.2745,247.3073,247.4734,15521.0
2024-07-01 10:15:00,253.3,253.3,252.19,252.2,38186.0,247.4636,247.4636,246.3792,246.389,38186.0
2024-07-01 10:20:00,252.26,252.29,251.61,251.74,39043.0,246.4476,246.4769,245.8126,245.9396,39043.0
2024-07-01 10:25:00,251.75,251.88,251.47,251.61,31653.0,245.9493,246.0763,245.6758,245.8126,31653.0
2024-07-01 10:30:00,251.62,251.75,251.4,251.45,31744.0,245.8223,245.9493,245.6074,245.6562,31744.0
2024-07-01 10:35:00,251.44,251.44,250.9,251.0,33356.0,245.6465,245.6465,245.1189,245.2166,33356.0
2024-07-01 10:40:00,251.0,251.38,250.85,251.14,24986.0,245.2166,245.5879,245.0701,245.3534,24986.0
2024-07-01 10:45:00,251.12,251.3,250.64,250.97,23186.0,245.3339,245.5097,244.8649,245.1873,23186.0
2024-07-01 10:50:00,250.87,251.32,250.65,251.04,17589.0,245.0896,245.5292,244.8747,245.2557,17589.0
2024-07-01 10:55:00,251.05,251.05,250.74,250.91,20666.0,245.2655,245.2655,244.9626,245.1287,20666.0
2024-07-01 11:00:00,250.85,250.86,250.54,250.67,19081.0,245.0701,245.0798,244.7672,244.8942,19081.0
2024-07-01 11:05:00,250.7,250.92,250.63,250.78,18483.0,244.9235,245.1385,244.8551,245.0017,18483.0
2024-07-01 11:10:00,250.77,250.8,250.64,250.66,25799.0,244.9919,245.0212,244.8649,244.8845,25799.0
2024-07-01 11:15:00,250.68,250.92,250.54,250.63,22967.0,244.904,245.1385,244.7672,244.8551,22967.0
2024-07-01 11:20:00,250.63,250.78,250.37,250.77,31009.0,244.8551,245.0017,244.6011,244.9919,31009.0
2024-07-01 11:25:00,250.77,251.11,250.76,251.02,22640.0,244.9919,245.3241,244.9821,245.2362,22640.0
2024-07-01 11:30:00,251.04,251.34,250.91,251.05,35469.0,245.2557,245.5488,245.1287,245.2655,35469.0
2024-07-01 11:35:00,251.1,251.31,250.86,251.31,21157.0,245.3143,245.5195,245.0798,245.5195,21157.0
2024-07-01 11:40:00,251.28,251.31,250.8,250.82,15787.0,245.4902,245.5195,245.0212,245.0408,15787.0
2024-07-01 11:45:00,250.77,250.93,250.77,250.91,10334.0,244.9919,245.1482,244.9919,245.1287,10334.0
2024-07-01 11:50:00,250.94,251.13,250.9,250.97,17219.0,245.158,245.3436,245.1189,245.1873,17219.0
2024-07-01 11:55:00,250.97,250.98,250.77,250.86,16104.0,245.1873,245.1971,244.9919,245.0798,16104.0
2024-07-01 12:00:00,250.87,250.89,250.52,250.58,10640.0,245.0896,245.1092,244.7477,244.8063,10640.0
2024-07-01 12:05:00,250.57,250.77,250.4,250.73,18302.0,244.7965,244.9919,244.6304,244.9528,18302.0
2024-07-01 12:10:00,250.69,250.84,250.62,250.69,9047.0,244.9138,245.0603,244.8454,244.9138,9047.0
2024-07-01 12:15:00,250.65,250.69,250.51,250.58,16585.0,244.8747,244.9138,244.7379,244.8063,16585.0
2024-07-01 12:20:00,250.59,251.02,250.5,250.99,31703.0,244.8161,245.2362,244.7281,245.2068,31703.0
2024-07-01 12:25:00,250.94,251.0,250.79,250.95,16865.0,245.158,245.2166,245.0115,245.1678,16865.0
2024-07-01 12:30:00,250.99,251.09,250.84,250.98,16332.0,245.2068,245.3045,245.0603,245.1971,16332.0
2024-07-01 12:35:00,251.02,251.04,250.95,250.97,12810.0,245.2362,245.2557,245.1678,245.1873,12810.0
2024-07-01 12:40:00,250.99,251.05,250.93,250.95,13320.0,245.2068,245.2655,245.1482,245.1678,13320.0
2024-07-01 12:45:00,250.99,251.11,250.93,251.11,24908.0,245.2068,245.3241,245.1482,245.3241,24908.0
2024-07-01 12:50:00,251.07,251.07,250.79,250.86,22941.0,245.285,245.285,245.0115,245.0798,22941.0
2024-07-01 12:55:00,250.86,251.07,250.85,251.03,14594.0,245.0798,245.285,245.0701,245.2459,14594.0
2024-07-01 13:00:00,251.09,251.11,250.91,251.09,9585.0,245.3045,245.3241,245.1287,245.3045,9585.0
2024-07-01 13:05:00,251.09,251.09,250.96,251.05,12134.0,245.3045,245.3045,245.1775,245.2655,12134.0
2024-07-01 13:10:00,251.05,251.05,250.95,250.98,10274.0,245.2655,245.2655,245.1678,245.1971,10274.0
2024-07-01 13:15:00,250.98,251.05,250.89,251.02,14707.0,245.1971,245.2655,245.1092,245.2362,14707.0
2024-07-01 13:20:00,251.03,251.06,250.89,250.9,10569.0,245.2459,245.2752,245.1092,245.1189,10569.0
2024-07-01 13:25:00,250.93,250.97,250.68,250.69,13895.0,245.1482,245.1873,244.904,244.9138,13895.0
2024-07-01 13:30:00,250.69,250.73,250.52,250.55,10562.0,244.9138,244.9528,244.7477,244.777,10562.0
2024-07-01 13:35:00,250.52,250.52,250.14,250.18,17416.0,244.7477,244.7477,244.3764,244.4155,17416.0
2024-07-01 13:40:00,250.2,250.35,250.15,250.19,17769.0,244.4351,244.5816,244.3862,244.4253,17769.0
2024-07-01 13:45:00,250.22,250.43,250.21,250.31,19568.0,244.4546,244.6598,244.4448,244.5425,19568.0
2024-07-01 13:50:00,250.29,250.34,250.21,250.25,9995.0,244.523,244.5718,244.4448,244.4839,9995.0
2024-07-01 13:55:00,250.21,250.21,250.07,250.16,22227.0,244.4448,244.4448,244.308,244.396,22227.0
2024-07-01 14:00:00,250.14,250.14,249.87,249.99,62458.0,244.3764,244.3764,244.1127,244.2299,62458.0
2024-07-01 14:05:00,249.98,250.14,249.92,250.03,16130.0,244.2201,244.3764,244.1615,244.269,16130.0
2024-07-01 14:10:00,250.01,250.23,249.94,250.23,16470.0,244.2494,244.4644,244.181,244.4644,16470.0
2024-07-01 14:15:00,250.17,250.17,250.05,250.16,14284.0,244.4057,244.4057,244.2885,244.396,14284.0
2024-07-01 14:20:00,250.18,250.53,250.18,250.52,36431.0,244.4155,244.7574,244.4155,244.7477,36431.0
2024-07-01 14:25:00,250.54,250.54,250.34,250.39,12327.0,244.7672,244.7672,244.5718,244.6207,12327.0
2024-07-01 14:30:00,250.41,250.59,250.29,250.5,15278.0,244.6402,244.8161,244.523,244.7281,15278.0
2024-07-01 14:35:00,250.53,250.54,250.41,250.48,12417.0,244.7574,244.7672,244.6402,244.7086,12417.0
2024-07-01 14:40:00,250.47,250.49,250.36,250.39,10220.0,244.6988,244.7184,244.5914,244.6207,10220.0
2024-07-01 14:45:00,250.37,250.41,250.16,250.16,14627.0,244.6011,244.6402,244.396,244.396,14627.0
2024-07-01 14:50:00,250.19,250.34,250.16,250.3,23675.0,244.4253,244.5718,244.396,244.5327,23675.0
2024-07-01 14:55:00,250.29,250.38,250.14,250.32,26348.0,244.523,244.6109,244.3764,244.5523,26348.0
2024-07-01 15:00:00,250.29,250.4,250.19,250.31,22188.0,244.523,244.6304,244.4253,244.5425,22188.0
2024-07-01 15:05:00,250.27,250.42,250.22,250.4,16321.0,244.5034,244.65,244.4546,244.6304,16321.0
2024-07-01 15:10:00,250.4,250.64,250.37,250.5,27648.0,244.6304,244.8649,244.6011,244.7281,27648.0
2024-07-01 15:15:00,250.52,250.62,250.4,250.53,33734.0,244.7477,244.8454,244.6304,244.7574,33734.0
2024-07-01 15:20:00,250.5,250.56,250.46,250.5,23549.0,244.7281,244.7868,244.6891,244.7281,23549.0
2024-07-01 15:25:00,250.5,250.54,250.33,250.38,28247.0,244.7281,244.7672,244.5621,244.6109,28247.0
2024-07-01 15:30:00,250.36,250.44,250.3,250.44,22334.0,244.5914,244.6695,244.5327,244.6695,22334.0
2024-07-01 15:35:00,250.44,250.44,250.09,250.16,35615.0,244.6695,244.6695,244.3276,244.396,35615.0
2024-07-01 15:40:00,250.15,250.16,249.85,249.87,43427.0,244.3862,244.396,244.0931,244.1127,43427.0
2024-07-01 15:45:00,249.87,249.97,249.77,249.78,37091.0,244.1127,244.2104,244.015,244.0247,37091.0
2024-07-01 15:50:00,249.81,250.27,249.72,250.03,82545.0,244.054,244.5034,243.9661,244.269,82545.0
2024-07-01 15:55:00,250.0,250.13,249.77,249.91,151324.0,244.2397,244.3667,244.015,244.1517,151324.0
2024-07-02 09:30:00,249.68,251.03,249.55,250.31,119179.0,243.927,245.2459,243.8,244.5425,119179.0
2024-07-02 09:35:00,250.27,250.36,249.84,250.01,26790.0,244.5034,244.5914,244.0833,244.2494,26790.0
2024-07-02 09:40:00,250.02,250.5,249.4,249.4,40698.0,244.2592,244.7281,243.6535,243.6535,40698.0
2024-07-02 09:45:00,249.42,249.79,249.19,249.33,34726.0,243.673,244.0345,243.4483,243.5851,34726.0
2024-07-02 09:50:00,249.32,249.39,248.87,249.02,30943.0,243.5753,243.6437,243.1357,243.2822,30943.0
2024-07-02 09:55:00,249.01,249.26,248.81,248.86,28792.0,243.2725,243.5167,243.0771,243.1259,28792.0
2024-07-02 10:00:00,248.91,249.33,248.62,248.86,39135.0,243.1748,243.5851,242.8915,243.1259,39135.0
2024-07-02 10:05:00,248.87,249.26,248.77,248.93,16376.0,243.1357,243.5167,243.038,243.1943,16376.0
2024-07-02 10:10:00,248.85,249.11,248.84,249.0,15149.0,243.1162,243.3702,243.1064,243.2627,15149.0
2024-07-02 10:15:00,248.99,249.02,248.77,248.84,23134.0,243.2529,243.2822,243.038,243.1064,23134.0
2024-07-02 10:20:00,248.84,249.03,248.75,248.82,19313.0,243.1064,243.292,243.0185,243.0868,19313.0
2024-07-02 10:25:00,248.89,249.1,248.68,249.01,15291.0,243.1552,243.3604,242.9501,243.2725,15291.0
2024-07-02 10:30:00,248.95,249.24,248.84,249.18,29714.0,243.2139,243.4972,243.1064,243.4386,29714.0
2024-07-02 10:35:00,249.13,249.26,248.99,249.11,24826.0,243.3897,243.5167,243.2529,243.3702,24826.0
2024-07-02 10:40:00,249.12,249.3,248.96,248.96,17918.0,243.3799,243.5558,243.2236,243.2236,17918.0
2024-07-02 10:45:00,248.95,248.96,248.54,248.91,20330.0,243.2139,243.2236,242.8133,243.1748,20330.0
2024-07-02 10:50:00,248.93,248.95,248.72,248.8,11136.0,243.1943,243.2139,242.9892,243.0673,11136.0
2024-07-02 10:55:00,248.8,249.04,248.78,248.96,21892.0,243.0673,243.3018,243.0478,243.2236,21892.0
2024-07-02 11:00:00,248.95,249.04,248.84,248.94,13860.0,243.2139,243.3018,243.1064,243.2041,13860.0
2024-07-02 11:05:00,248.96,248.98,248.75,248.84,15293.0,243.2236,243.2432,243.0185,243.1064,15293.0
2024-07-02 11:10:00,248.85,249.09,248.83,249.02,23465.0,243.1162,243.3506,243.0966,243.2822,23465.0
2024-07-02 11:15:00,249.03,249.17,248.97,249.09,12717.0,243.292,243.4288,243.2334,243.3506,12717.0
2024-07-02 11:20:00,249.11,249.38,249.1,249.34,13199.0,243.3702,243.6339,243.3604,243.5949,13199.0
2024-07-02 11:25:00,249.37,249.41,249.22,249.27,16442.0,243.6242,243.6633,243.4776,243.5265,16442.0
2024-07-02 11:30:00,249.31,249.5,249.21,249.27,22837.0,243.5656,243.7512,243.4679,243.5265,22837.0
2024-07-02 11:35:00,249.29,249.33,248.89,248.89,11611.0,243.546,243.5851,243.1552,243.1552,11611.0
2024-07-02 11:40:00,248.89,248.95,248.8,248.89,20804.0,243.1552,243.2139,243.0673,243.1552,20804.0
2024-07-02 11:45:00,248.86,248.93,248.8,248.8,14668.0,243.1259,243.1943,243.0673,243.0673,14668.0
2024-07-02 11:50:00,248.84,248.92,248.8,248.91,8992.0,243.1064,243.1845,243.0673,243.1748,8992.0
2024-07-02 11:55:00,248.94,248.94,248.61,248.61,10445.0,243.2041,243.2041,242.8817,242.8817,10445.0
2024-07-02 12:00:00,248.65,248.74,248.36,248.48,25146.0,242.9208,243.0087,242.6374,242.7547,25146.0
2024-07-02 12:05:00,248.4,248.47,248.34,248.41,8234.0,242.6765,242.7449,242.6179,242.6863,8234.0
2024-07-02 12:10:00,248.42,248.55,248.4,248.41,11583.0,242.6961,242.8231,242.6765,242.6863,11583.0
2024-07-02 12:15:00,248.42,248.55,248.25,248.3,19933.0,242.6961,242.8231,242.53,242.5788,19933.0
2024-07-02 12:20:00,248.28,248.38,248.26,248.32,15122.0,242.5593,242.657,242.5398,242.5984,15122.0
2024-07-02 12:25:00,248.36,248.4,248.27,248.31,13169.0,242.6374,242.6765,242.5495,242.5886,13169.0
2024-07-02 12:30:00,248.31,248.45,248.29,248.37,24241.0,242.5886,242.7254,242.5691,242.6472,24241.0
2024-07-02 12:35:00,248.34,248.4,248.27,248.27,13535.0,242.6179,242.6765,242.5495,242.5495,13535.0
2024-07-02 12:40:00,248.27,248.27,248.13,248.2,21223.0,242.5495,242.5495,242.4127,242.4811,21223.0
2024-07-02 12:45:00,248.17,248.41,248.06,248.33,21933.0,242.4518,242.6863,242.3444,242.6081,21933.0
2024-07-02 12:50:00,248.3,248.49,248.3,248.38,10374.0,242.5788,242.7645,242.5788,242.657,10374.0
2024-07-02 12:55:00,248.38,248.38,248.16,248.2,7670.0,242.657,242.657,242.4421,242.4811,7670.0
2024-07-02 13:00:00,248.17,248.17,247.89,248.09,36963.0,242.4518,242.4518,242.1783,242.3737,36963.0
2024-07-02 13:05:00,248.06,248.41,248.06,248.38,13421.0,242.3444,242.6863,242.3444,242.657,13421.0
2024-07-02 13:10:00,248.39,248.44,248.3,248.36,14085.0,242.6668,242.7156,242.5788,242.6374,14085.0
2024-07-02 13:15:00,248.34,248.39,248.2,248.39,7816.0,242.6179,242.6668,242.4811,242.6668,7816.0
2024-07-02 13:20:00,248.38,248.38,248.21,248.24,11986.0,242.657,242.657,242.4909,242.5202,11986.0
2024-07-02 13:25:00,248.24,248.36,248.14,248.16,14274.0,242.5202,242.6374,242.4225,242.4421,14274.0
2024-07-02 13:30:00,248.16,248.17,248.0,248.0,7618.0,242.4421,242.4518,242.2857,242.2857,7618.0
2024-07-02 13:35:00,248.0,248.0,247.71,247.8,17311.0,242.2857,242.2857,242.0024,242.0904,17311.0
2024-07-02 13:40:00,247.77,247.81,247.57,247.63,12315.0,242.061,242.1001,241.8656,241.9243,12315.0
2024-07-02 13:45:00,247.61,247.93,247.55,247.92,11909.0,241.9047,242.2174,241.8461,242.2076,11909.0
2024-07-02 13:50:00,247.89,248.0,247.84,247.97,12208.0,242.1783,242.2857,242.1294,242.2564,12208.0
2024-07-02 13:55:00,248.0,248.06,247.82,247.87,14017.0,242.2857,242.3444,242.1099,242.1587,14017.0
2024-07-02 14:00:00,247.83,247.9,247.77,247.89,15143.0,242.1197,242.188,242.061,242.1783,15143.0
2024-07-02 14:05:00,247.89,248.17,247.81,248.17,9964.0,242.1783,242.4518,242.1001,242.4518,9964.0
2024-07-02 14:10:00,248.17,248.41,248.17,248.25,12896.0,242.4518,242.6863,242.4518,242.53,12896.0
2024-07-02 14:15:00,248.2,248.2,248.06,248.17,8830.0,242.4811,242.4811,242.3444,242.4518,8830.0
2024-07-02 14:20:00,248.2,248.3,248.17,248.17,14441.0,242.4811,242.5788,242.4518,242.4518,14441.0
2024-07-02 14:25:00,248.16,248.31,248.1,248.29,14007.0,242.4421,242.5886,242.3834,242.5691,14007.0
2024-07-02 14:30:00,248.3,248.43,248.29,248.33,9341.0,242.5788,242.7058,242.5691,242.6081,9341.0
2024-07-02 14:35:00,248.31,248.46,248.31,248.33,11142.0,242.5886,242.7351,242.5886,242.6081,11142.0
2024-07-02 14:40:00,248.33,248.49,248.28,248.45,13439.0,242.6081,242.7645,242.5593,242.7254,13439.0
2024-07-02 14:45:00,248.47,248.47,248.27,248.3,15087.0,242.7449,242.7449,242.5495,242.5788,15087.0
2024-07-02 14:50:00,248.35,248.55,248.32,248.52,16523.0,242.6277,242.8231,242.5984,242.7938,16523.0
2024-07-02 14:55:00,248.53,248.55,248.18,248.18,10012.0,242.8035,242.8231,242.4616,242.4616,10012.0
2024-07-02 15:00:00,248.16,248.16,247.65,247.85,21130.0,242.4421,242.4421,241.9438,242.1392,21130.0
2024-07-02 15:05:00,247.87,248.08,247.85,248.03,22692.0,242.1587,242.3639,242.1392,242.3151,22692.0
2024-07-02 15:10:00,248.03,248.04,247.8,247.9,23966.0,242.3151,242.3248,242.0904,242.188,23966.0
2024-07-02 15:15:00,247.89,248.0,247.84,247.91,17086.0,242.1783,242.2857,242.1294,242.1978,17086.0
2024-07-02 15:20:00,247.9,248.02,247.75,247.89,28555.0,242.188,242.3053,242.0415,242.1783,28555.0
2024-07-02 15:25:00,247.9,247.94,247.78,247.8,21080.0,242.188,242.2271,242.0708,242.0904,21080.0
2024-07-02 15:30:00,247.81,248.03,247.78,247.87,15333.0,242.1001,242.3151,242.0708,242.1587,15333.0
2024-07-02 15:35:00,247.84,248.05,247.81,248.02,34037.0,242.1294,242.3346,242.1001,242.3053,34037.0
2024-07-02 15:40:00,248.03,248.12,247.85,247.94,34988.0,242.3151,242.403,242.1392,242.2271,34988.0
2024-07-02 15:45:00,247.96,248.05,247.75,247.75,41328.0,242.2467,242.3346,242.0415,242.0415,41328.0
2024-07-02 15:50:00,247.77,247.9,247.48,247.54,64758.0,242.061,242.188,241.7777,241.8363,64758.0
2024-07-02 15:55:00,247.52,248.1,247.41,247.79,150475.0,241.8168,242.3834,241.7093,242.0806,150475.0
2024-07-03 09:30:00,248.5,249.13,248.18,248.8,95405.0,242.7742,243.3897,242.4616,243.0673,95405.0
2024-07-03 09:35:00,248.75,249.89,248.74,249.78,36669.0,243.0185,244.1322,243.0087,244.0247,36669.0
2024-07-03 09:40:00,249.91,250.63,249.72,250.07,61410.0,244.1517,244.8551,243.9661,244.308,61410.0
2024-07-03 09:45:00,250.03,250.03,249.59,249.75,20861.0,244.269,244.269,243.8391,243.9954,20861.0
2024-07-03 09:50:00,249.77,250.12,249.36,250.03,21375.0,244.015,244.3569,243.6144,244.269,21375.0
2024-07-03 09:55:00,250.1,250.45,250.01,250.34,26694.0,244.3374,244.6793,244.2494,244.5718,26694.0
2024-07-03 10:00:00,250.4,250.98,250.37,250.45,36693.0,244.6304,245.1971,244.6011,244.6793,36693.0
2024-07-03 10:05:00,250.27,250.38,249.9,249.91,15205.0,244.5034,244.6109,244.142,244.1517,15205.0
2024-07-03 10:10:00,249.83,250.29,249.82,250.13,12702.0,244.0736,244.523,244.0638,244.3667,12702.0
2024-07-03 10:15:00,250.15,250.55,250.04,250.19,19126.0,244.3862,244.777,244.2787,244.4253,19126.0
2024-07-03 10:20:00,250.14,250.52,249.92,250.52,38087.0,244.3764,244.7477,244.1615,244.7477,38087.0
2024-07-03 10:25:00,250.51,250.73,250.41,250.49,19580.0,244.7379,244.9528,244.6402,244.7184,19580.0
2024-07-03 10:30:00,250.52,250.52,250.01,250.14,11014.0,244.7477,244.7477,244.2494,244.3764,11014.0
2024-07-03 10:35:00,250.13,250.19,249.6,249.61,13278.0,244.3667,244.4253,243.8489,243.8586,13278.0
2024-07-03 10:40:00,249.53,249.8,249.35,249.45,23758.0,243.7805,244.0443,243.6046,243.7023,23758.0
2024-07-03 10:45:00,249.43,249.53,249.2,249.47,13809.0,243.6828,243.7805,243.4581,243.7219,13809.0
2024-07-03 10:50:00,249.47,249.58,249.31,249.34,9544.0,243.7219,243.8293,243.5656,243.5949,9544.0
2024-07-03 10:55:00,249.3,249.56,249.3,249.4,15114.0,243.5558,243.8098,243.5558,243.6535,15114.0
2024-07-03 11:00:00,249.43,249.47,249.05,249.47,16301.0,243.6828,243.7219,243.3115,243.7219,16301.0
2024-07-03 11:05:00,249.47,249.55,249.09,249.1,8886.0,243.7219,243.8,243.3506,243.3604,8886.0
2024-07-03 11:10:00,249.1,249.39,248.88,249.39,28550.0,243.3604,243.6437,243.1455,243.6437,28550.0
2024-07-03 11:15:00,249.4,249.46,249.12,249.19,8634.0,243.6535,243.7121,243.3799,243.4483,8634.0
2024-07-03 11:20:00,249.22,249.49,249.17,249.47,9803.0,243.4776,243.7414,243.4288,243.7219,9803.0
2024-07-03 11:25:00,249.46,249.49,249.2,249.37,24182.0,243.7121,243.7414,243.4581,243.6242,24182.0
2024-07-03 11:30:00,249.44,249.79,249.31,249.75,9516.0,243.6926,244.0345,243.5656,243.9954,9516.0
2024-07-03 11:35:00,249.74,249.91,249.51,249.88,17529.0,243.9857,244.1517,243.7609,244.1224,17529.0
2024-07-03 11:40:00,249.88,250.0,249.73,249.78,14609.0,244.1224,244.2397,243.9759,244.0247,14609.0
2024-07-03 11:45:00,249.73,249.86,249.62,249.78,10652.0,243.9759,244.1029,243.8684,244.0247,10652.0
2024-07-03 11:50:00,249.78,249.78,249.55,249.75,8867.0,244.0247,244.0247,243.8,243.9954,8867.0
2024-07-03 11:55:00,249.75,249.8,249.62,249.77,11723.0,243.9954,244.0443,243.8684,244.015,11723.0
2024-07-03 12:00:00,249.75,249.98,249.67,249.93,15709.0,243.9954,244.2201,243.9173,244.1713,15709.0
2024-07-03 12:05:00,249.92,250.14,249.75,250.06,13674.0,244.1615,244.3764,243.9954,244.2983,13674.0
2024-07-03 12:10:00,250.04,250.18,249.96,250.14,21906.0,244.2787,244.4155,244.2006,244.3764,21906.0
2024-07-03 12:15:00,250.15,250.25,250.06,250.13,23351.0,244.3862,244.4839,244.2983,244.3667,23351.0
2024-07-03 12:20:00,250.13,250.15,249.94,250.04,16822.0,244.3667,244.3862,244.181,244.2787,16822.0
2024-07-03 12:25:00,250.04,250.08,249.65,249.75,16409.0,244.2787,244.3178,243.8977,243.9954,16409.0
2024-07-03 12:30:00,249.77,249.82,249.65,249.66,15322.0,244.015,244.0638,243.8977,243.9075,15322.0
2024-07-03 12:35:00,249.66,249.84,249.53,249.53,20968.0,243.9075,244.0833,243.7805,243.7805,20968.0
2024-07-03 12:40:00,249.55,249.97,249.46,249.89,18820.0,243.8,244.2104,243.7121,244.1322,18820.0
2024-07-03 12:45:00,249.93,250.2,249.82,250.09,25973.0,244.1713,244.4351,244.0638,244.3276,25973.0
2024-07-03 12:50:00,250.08,250.42,250.02,250.36,43195.0,244.3178,244.65,244.2592,244.5914,43195.0
2024-07-03 12:55:00,250.32,250.72,250.04,250.04,150922.0,244.5523,244.9431,244.2787,244.2787,150922.0
2024-07-05 09:30:00,251.0,251.42,250.3,250.72,113925.0,245.2166,245.6269,244.5327,244.9431,113925.0
2024-07-05 09:35:00,250.73,250.91,249.87,250.19,34756.0,244.9528,245.1287,244.1127,244.4253,34756.0
2024-07-05 09:40:00,250.09,250.14,249.5,249.82,13949.0,244.3276,244.3764,243.7512,244.0638,13949.0
2024-07-05 09:45:00,249.82,250.09,249.47,250.05,36211.0,244.0638,244.3276,243.7219,244.2885,36211.0
2024-07-05 09:50:00,250.0,250.05,249.62,249.81,33709.0,244.2397,244.2885,243.8684,244.054,33709.0
2024-07-05 09:55:00,249.8,249.83,249.32,249.83,28361.0,244.0443,244.0736,243.5753,244.0736,28361.0
2024-07-05 10:00:00,249.8,249.83,248.81,248.87,31572.0,244.0443,244.0736,243.0771,243.1357,31572.0
2024-07-05 10:05:00,248.9,249.47,248.9,249.39,36053.0,243.165,243.7219,243.165,243.6437,36053.0
2024-07-05 10:10:00,249.37,249.59,249.06,249.53,17459.0,243.6242,243.8391,243.3213,243.7805,17459.0
2024-07-05 10:15:00,249.5,250.0,249.46,249.98,14811.0,243.7512,244.2397,243.7121,244.2201,14811.0
2024-07-05 10:20:00,250.04,250.18,249.94,250.11,16019.0,244.2787,244.4155,244.181,244.3471,16019.0
2024-07-05 10:25:00,250.12,250.28,249.95,249.99,19043.0,244.3569,244.5132,244.1908,244.2299,19043.0
2024-07-05 10:30:00,249.99,250.14,249.9,250.0,11916.0,244.2299,244.3764,244.142,244.2397,11916.0
2024-07-05 10:35:00,250.02,250.16,249.83,250.0,25284.0,244.2592,244.396,244.0736,244.2397,25284.0
2024-07-05 10:40:00,250.02,250.09,249.88,250.0,9396.0,244.2592,244.3276,244.1224,244.2397,9396.0
2024-07-05 10:45:00,250.0,250.4,249.94,250.11,20469.0,244.2397,244.6304,244.181,244.3471,20469.0
2024-07-05 10:50:00,250.23,250.29,250.03,250.05,12651.0,244.4644,244.523,244.269,244.2885,12651.0
2024-07-05 10:55:00,250.09,250.32,249.99,250.23,13521.0,244.3276,244.5523,244.2299,244.4644,13521.0
2024-07-05 11:00:00,250.24,250.4,250.15,250.32,12148.0,244.4741,244.6304,244.3862,244.5523,12148.0
2024-07-05 11:05:00,250.32,250.36,250.15,250.3,13874.0,244.5523,244.5914,244.3862,244.5327,13874.0
2024-07-05 11:10:00,250.3,250.43,250.25,250.35,6204.0,244.5327,244.6598,244.4839,244.5816,6204.0
2024-07-05 11:15:00,250.39,250.53,250.31,250.36,12261.0,244.6207,244.7574,244.5425,244.5914,12261.0
2024-07-05 11:20:00,250.39,250.39,249.93,249.95,14224.0,244.6207,244.6207,244.1713,244.1908,14224.0
2024-07-05 11:25:00,249.99,250.08,249.87,250.03,30018.0,244.2299,244.3178,244.1127,244.269,30018.0
2024-07-05 11:30:00,250.0,250.15,249.95,250.01,14398.0,244.2397,244.3862,244.1908,244.2494,14398.0
2024-07-05 11:35:00,250.06,250.38,249.99,250.31,11853.0,244.2983,244.6109,244.2299,244.5425,11853.0
2024-07-05 11:40:00,250.32,250.86,250.32,250.86,19495.0,244.5523,245.0798,244.5523,245.0798,19495.0
2024-07-05 11:45:00,250.88,251.19,250.88,251.19,16226.0,245.0994,245.4022,245.0994,245.4022,16226.0
2024-07-05 11:50:00,251.19,251.24,250.96,250.99,13063.0,245.4022,245.4511,245.1775,245.2068,13063.0
2024-07-05 11:55:00,251.02,251.02,250.8,250.8,7782.0,245.2362,245.2362,245.0212,245.0212,7782.0
2024-07-05 12:00:00,250.84,250.91,250.53,250.53,10463.0,245.0603,245.1287,244.7574,244.7574,10463.0
2024-07-05 12:05:00,250.53,250.61,250.46,250.48,10068.0,244.7574,244.8356,244.6891,244.7086,10068.0
2024-07-05 12:10:00,250.49,250.54,250.34,250.37,8532.0,244.7184,244.7672,244.5718,244.6011,8532.0
2024-07-05 12:15:00,250.35,250.55,250.3,250.45,17113.0,244.5816,244.777,244.5327,244.6793,17113.0
2024-07-05 12:20:00,250.48,250.51,250.15,250.17,9227.0,244.7086,244.7379,244.3862,244.4057,9227.0
2024-07-05 12:25:00,250.18,250.22,250.11,250.14,4731.0,244.4155,244.4546,244.3471,244.3764,4731.0
2024-07-05 12:30:00,250.09,250.09,249.65,249.76,12537.0,244.3276,244.3276,243.8977,244.0052,12537.0
2024-07-05 12:35:00,249.78,249.89,249.73,249.86,4818.0,244.0247,244.1322,243.9759,244.1029,4818.0
2024-07-05 12:40:00,249.83,249.83,249.71,249.77,5591.0,244.0736,244.0736,243.9563,244.015,5591.0
2024-07-05 12:45:00,249.68,249.68,249.49,249.56,2579.0,243.927,243.927,243.7414,243.8098,2579.0
2024-07-05 12:50:00,249.56,249.74,249.56,249.71,3123.0,243.8098,243.9857,243.8098,243.9563,3123.0
2024-07-05 12:55:00,249.69,249.81,249.64,249.81,7474.0,243.9368,244.054,243.888,244.054,7474.0
2024-07-05 13:00:00,249.86,249.86,249.71,249.81,4028.0,244.1029,244.1029,243.9563,244.054,4028.0
2024-07-05 13:05:00,249.81,249.94,249.81,249.9,5232.0,244.054,244.181,244.054,244.142,5232.0
2024-07-05 13:10:00,249.9,249.95,249.71,249.71,8814.0,244.142,244.1908,243.9563,243.9563,8814.0
2024-07-05 13:15:00,249.75,249.75,249.58,249.66,4881.0,243.9954,243.9954,243.8293,243.9075,4881.0
2024-07-05 13:20:00,249.62,249.87,249.62,249.83,2775.0,243.8684,244.1127,243.8684,244.0736,2775.0
2024-07-05 13:25:00,249.79,249.8,249.71,249.71,6350.0,244.0345,244.0443,243.9563,243.9563,6350.0
2024-07-05 13:30:00,249.7,249.73,249.63,249.63,4302.0,243.9466,243.9759,243.8782,243.8782,4302.0
2024-07-05 13:35:00,249.63,249.75,249.63,249.72,7010.0,243.8782,243.9954,243.8782,243.9661,7010.0
2024-07-05 13:40:00,249.76,250.0,249.76,249.94,12995.0,244.0052,244.2397,244.0052,244.181,12995.0
2024-07-05 13:45:00,249.93,249.98,249.87,249.94,3775.0,244.1713,244.2201,244.1127,244.181,3775.0
2024-07-05 13:50:00,250.0,250.13,249.98,250.08,5399.0,244.2397,244.3667,244.2201,244.3178,5399.0
2024-07-05 13:55:00,250.07,250.2,250.06,250.16,17333.0,244.308,244.4351,244.2983,244.396,17333.0
2024-07-05 14:00:00,250.19,250.34,250.13,250.29,16122.0,244.4253,244.5718,244.3667,244.523,16122.0
2024-07-05 14:05:00,250.29,250.4,250.2,250.23,19128.0,244.523,244.6304,244.4351,244.4644,19128.0
2024-07-05 14:10:00,250.27,250.46,250.23,250.37,10508.0,244.5034,244.6891,244.4644,244.6011,10508.0
2024-07-05 14:15:00,250.35,250.44,250.31,250.44,12011.0,244.5816,244.6695,244.5425,244.6695,12011.0
2024-07-05 14:20:00,250.42,250.49,250.29,250.3,10815.0,244.65,244.7184,244.523,244.5327,10815.0
2024-07-05 14:25:00,250.3,250.52,250.29,250.51,14911.0,244.5327,244.7477,244.523,244.7379,14911.0
2024-07-05 14:30:00,250.5,250.68,250.47,250.63,8963.0,244.7281,244.904,244.6988,244.8551,8963.0
2024-07-05 14:35:00,250.74,250.78,250.59,250.64,4755.0,244.9626,245.0017,244.8161,244.8649,4755.0
2024-07-05 14:40:00,250.58,250.81,250.57,250.77,13903.0,244.8063,245.031,244.7965,244.9919,13903.0
2024-07-05 14:45:00,250.78,250.97,250.73,250.96,6493.0,245.0017,245.1873,244.9528,245.1775,6493.0
2024-07-05 14:50:00,250.97,250.97,250.78,250.83,8490.0,245.1873,245.1873,245.0017,245.0505,8490.0
2024-07-05 14:55:00,250.79,250.81,250.55,250.61,10743.0,245.0115,245.031,244.777,244.8356,10743.0
2024-07-05 15:00:00,250.61,250.69,250.5,250.54,12615.0,244.8356,244.9138,244.7281,244.7672,12615.0
2024-07-05 15:05:00,250.54,250.57,250.45,250.51,10303.0,244.7672,244.7965,244.6793,244.7379,10303.0
2024-07-05 15:10:00,250.46,250.5,250.33,250.39,8848.0,244.6891,244.7281,244.5621,244.6207,8848.0
2024-07-05 15:15:00,250.33,250.45,250.21,250.23,22896.0,244.5621,244.6793,244.4448,244.4644,22896.0
2024-07-05 15:20:00,250.18,250.26,250.13,250.18,9187.0,244.4155,244.4937,244.3667,244.4155,9187.0
2024-07-05 15:25:00,250.22,250.4,250.16,250.37,15413.0,244.4546,244.6304,244.396,244.6011,15413.0
2024-07-05 15:30:00,250.37,250.5,250.31,250.45,14597.0,244.6011,244.7281,244.5425,244.6793,14597.0
2024-07-05 15:35:00,250.47,250.58,250.44,250.55,18229.0,244.6988,244.8063,244.6695,244.777,18229.0
2024-07-05 15:40:00,250.58,250.67,250.51,250.66,26405.0,244.8063,244.8942,244.7379,244.8845,26405.0
2024-07-05 15:45:00,250.67,250.96,250.66,250.96,29596.0,244.8942,245.1775,244.8845,245.1775,29596.0
2024-07-05 15:50:00,250.99,251.28,250.96,250.99,49169.0,245.2068,245.4902,245.1775,245.2068,49169.0
2024-07-05 15:55:00,251.02,251.27,250.77,251.06,191680.0,245.2362,245.4804,244.9919,245.2752,191680.0
2024-07-08 09:30:00,251.76,252.58,251.3,251.89,80423.0,245.9591,246.7602,245.5097,246.0861,80423.0
2024-07-08 09:35:00,251.81,251.93,251.02,251.15,51982.0,246.008,246.1252,245.2362,245.3632,51982.0
2024-07-08 09:40:00,251.15,251.44,250.65,251.42,46519.0,245.3632,245.6465,244.8747,245.6269,46519.0
2024-07-08 09:45:00,251.34,251.79,251.12,251.35,18346.0,245.5488,245.9884,245.3339,245.5586,18346.0
2024-07-08 09:50:00,251.35,252.1,251.2,252.1,17772.0,245.5586,246.2913,245.412,246.2913,17772.0
2024-07-08 09:55:00,252.05,252.26,251.63,252.26,18015.0,246.2424,246.4476,245.8321,246.4476,18015.0
2024-07-08 10:00:00,252.29,252.32,251.65,251.88,30055.0,246.4769,246.5062,245.8516,246.0763,30055.0
2024-07-08 10:05:00,251.93,251.93,251.45,251.46,23531.0,246.1252,246.1252,245.6562,245.666,23531.0
2024-07-08 10:10:00,251.47,251.68,251.43,251.55,9171.0,245.6758,245.8809,245.6367,245.7539,9171.0
2024-07-08 10:15:00,251.65,251.89,251.35,251.36,39260.0,245.8516,246.0861,245.5586,245.5683,39260.0
2024-07-08 10:20:00,251.36,251.93,251.3,251.49,28299.0,245.5683,246.1252,245.5097,245.6953,28299.0
2024-07-08 10:25:00,251.57,251.59,251.17,251.26,10507.0,245.7735,245.793,245.3827,245.4706,10507.0
2024-07-08 10:30:00,251.16,251.21,251.0,251.0,6550.0,245.3729,245.4218,245.2166,245.2166,6550.0
2024-07-08 10:35:00,251.0,251.0,250.5,250.5,11707.0,245.2166,245.2166,244.7281,244.7281,11707.0
2024-07-08 10:40:00,250.64,250.64,250.16,250.45,13536.0,244.8649,244.8649,244.396,244.6793,13536.0
2024-07-08 10:45:00,250.45,250.47,250.19,250.25,12562.0,244.6793,244.6988,244.4253,244.4839,12562.0
2024-07-08 10:50:00,250.29,250.33,249.86,250.0,14492.0,244.523,244.5621,244.1029,244.2397,14492.0
2024-07-08 10:55:00,250.08,250.38,249.9,250.13,20897.0,244.3178,244.6109,244.142,244.3667,20897.0
2024-07-08 11:00:00,250.13,250.18,249.89,249.99,28897.0,244.3667,244.4155,244.1322,244.2299,28897.0
2024-07-08 11:05:00,249.97,249.99,249.62,249.63,20107.0,244.2104,244.2299,243.8684,243.8782,20107.0
2024-07-08 11:10:00,249.63,249.78,249.56,249.58,9285.0,243.8782,244.0247,243.8098,243.8293,9285.0
2024-07-08 11:15:00,249.64,249.64,248.92,248.98,21425.0,243.888,243.888,243.1845,243.2432,21425.0
2024-07-08 11:20:00,249.01,249.12,248.51,248.62,38310.0,243.2725,243.3799,242.784,242.8915,38310.0
2024-07-08 11:25:00,248.61,248.72,248.45,248.6,20290.0,242.8817,242.9892,242.7254,242.8719,20290.0
2024-07-08 11:30:00,248.6,248.7,248.49,248.5,23890.0,242.8719,242.9696,242.7645,242.7742,23890.0
2024-07-08 11:35:00,248.5,248.51,248.26,248.43,25358.0,242.7742,242.784,242.5398,242.7058,25358.0
2024-07-08 11:40:00,248.44,248.56,248.28,248.38,21412.0,242.7156,242.8328,242.5593,242.657,21412.0
2024-07-08 11:45:00,248.37,248.37,248.15,248.16,11385.0,242.6472,242.6472,242.4323,242.4421,11385.0
2024-07-08 11:50:00,248.17,248.21,247.9,248.01,26512.0,242.4518,242.4909,242.188,242.2955,26512.0
2024-07-08 11:55:00,248.0,248.11,247.72,247.8,31087.0,242.2857,242.3932,242.0122,242.0904,31087.0
2024-07-08 12:00:00,247.8,247.97,247.7,247.93,34694.0,242.0904,242.2564,241.9927,242.2174,34694.0
2024-07-08 12:05:00,247.93,248.06,247.83,248.05,28167.0,242.2174,242.3444,242.1197,242.3346,28167.0
2024-07-08 12:10:00,248.05,248.56,247.92,248.32,20706.0,242.3346,242.8328,242.2076,242.5984,20706.0
2024-07-08 12:15:00,248.33,248.37,248.18,248.2,12215.0,242.6081,242.6472,242.4616,242.4811,12215.0
2024-07-08 12:20:00,248.25,248.31,248.12,248.19,7814.0,242.53,242.5886,242.403,242.4714,7814.0
2024-07-08 12:25:00,248.16,248.42,248.11,248.22,23021.0,242.4421,242.6961,242.3932,242.5007,23021.0
2024-07-08 12:30:00,248.22,248.45,248.15,248.37,8051.0,242.5007,242.7254,242.4323,242.6472,8051.0
2024-07-08 12:35:00,248.39,248.73,248.26,248.67,11731.0,242.6668,242.9989,242.5398,242.9403,11731.0
2024-07-08 12:40:00,248.67,248.91,248.65,248.86,13506.0,242.9403,243.1748,242.9208,243.1259,13506.0
2024-07-08 12:45:00,248.87,249.17,248.82,249.02,26946.0,243.1357,243.4288,243.0868,243.2822,26946.0
2024-07-08 12:50:00,249.02,249.02,248.77,248.81,11963.0,243.2822,243.2822,243.038,243.0771,11963.0
2024-07-08 12:55:00,248.85,249.02,248.8,249.0,8024.0,243.1162,243.2822,243.0673,243.2627,8024.0
2024-07-08 13:00:00,249.02,249.02,248.86,248.94,14766.0,243.2822,243.2822,243.1259,243.2041,14766.0
2024-07-08 13:05:00,248.97,249.03,248.8,248.84,15605.0,243.2334,243.292,243.0673,243.1064,15605.0
2024-07-08 13:10:00,248.85,248.96,248.8,248.89,10868.0,243.1162,243.2236,243.0673,243.1552,10868.0
2024-07-08 13:15:00,248.87,248.97,248.68,248.91,13313.0,243.1357,243.2334,242.9501,243.1748,13313.0
2024-07-08 13:20:00,248.92,249.01,248.9,248.93,17962.0,243.1845,243.2725,243.165,243.1943,17962.0
2024-07-08 13:25:00,248.91,248.99,248.75,248.95,9539.0,243.1748,243.2529,243.0185,243.2139,9539.0
2024-07-08 13:30:00,248.92,248.92,248.61,248.64,10800.0,243.1845,243.1845,242.8817,242.911,10800.0
2024-07-08 13:35:00,248.61,248.67,248.53,248.65,11329.0,242.8817,242.9403,242.8035,242.9208,11329.0
2024-07-08 13:40:00,248.65,248.83,248.56,248.79,12990.0,242.9208,243.0966,242.8328,243.0575,12990.0
2024-07-08 13:45:00,248.79,248.8,248.63,248.71,10661.0,243.0575,243.0673,242.9012,242.9794,10661.0
2024-07-08 13:50:00,248.7,248.72,248.42,248.48,20620.0,242.9696,242.9892,242.6961,242.7547,20620.0
2024-07-08 13:55:00,248.49,248.55,248.44,248.49,9363.0,242.7645,242.8231,242.7156,242.7645,9363.0
2024-07-08 14:00:00,248.47,248.47,248.3,248.33,9356.0,242.7449,242.7449,242.5788,242.6081,9356.0
2024-07-08 14:05:00,248.35,248.4,248.22,248.23,7806.0,242.6277,242.6765,242.5007,242.5104,7806.0
2024-07-08 14:10:00,248.25,248.27,248.16,248.17,11747.0,242.53,242.5495,242.4421,242.4518,11747.0
2024-07-08 14:15:00,248.17,248.28,248.13,248.16,19815.0,242.4518,242.5593,242.4127,242.4421,19815.0
2024-07-08 14:20:00,248.14,248.16,247.89,248.04,17163.0,242.4225,242.4421,242.1783,242.3248,17163.0
2024-07-08 14:25:00,248.08,248.14,248.02,248.09,6526.0,242.3639,242.4225,242.3053,242.3737,6526.0
2024-07-08 14:30:00,248.09,248.18,248.05,248.06,11210.0,242.3737,242.4616,242.3346,242.3444,11210.0
2024-07-08 14:35:00,248.06,248.1,247.89,248.08,17139.0,242.3444,242.3834,242.1783,242.3639,17139.0
2024-07-08 14:40:00,248.04,248.09,247.81,247.93,9962.0,242.3248,242.3737,242.1001,242.2174,9962.0
2024-07-08 14:45:00,247.89,247.99,247.78,247.99,16196.0,242.1783,242.276,242.0708,242.276,16196.0
2024-07-08 14:50:00,248.05,248.05,247.82,247.85,15090.0,242.3346,242.3346,242.1099,242.1392,15090.0
2024-07-08 14:55:00,247.85,247.99,247.8,247.94,36933.0,242.1392,242.276,242.0904,242.2271,36933.0
2024-07-08 15:00:00,247.94,248.11,247.91,248.09,8007.0,242.2271,242.3932,242.1978,242.3737,8007.0
2024-07-08 15:05:00,248.07,248.13,248.04,248.05,10541.0,242.3541,242.4127,242.3248,242.3346,10541.0
2024-07-08 15:10:00,248.06,248.24,248.05,248.17,17710.0,242.3444,242.5202,242.3346,242.4518,17710.0
2024-07-08 15:15:00,248.18,248.19,248.02,248.03,10335.0,242.4616,242.4714,242.3053,242.3151,10335.0
2024-07-08 15:20:00,248.05,248.15,248.01,248.09,12193.0,242.3346,242.4323,242.2955,242.3737,12193.0
2024-07-08 15:25:00,248.09,248.09,248.0,248.01,16894.0,242.3737,242.3737,242.2857,242.2955,16894.0
2024-07-08 15:30:00,248.03,248.11,247.84,247.85,29913.0,242.3151,242.3932,242.1294,242.1392,29913.0
2024-07-08 15:35:00,247.85,247.89,247.76,247.77,20124.0,242.1392,242.1783,242.0513,242.061,20124.0
2024-07-08 15:40:00,247.75,247.81,247.54,247.61,50668.0,242.0415,242.1001,241.8363,241.9047,50668.0
2024-07-08 15:45:00,247.62,247.62,247.06,247.25,55512.0,241.9145,241.9145,241.3674,241.553,55512.0
2024-07-08 15:50:00,247.26,247.5,247.23,247.39,55627.0,241.5628,241.7973,241.5335,241.6898,55627.0
2024-07-08 15:55:00,247.38,247.94,247.37,247.83,138376.0,241.68,242.2271,241.6703,242.1197,138376.0
2024-07-09 09:30:00,247.23,247.4,246.44,246.55,97667.0,241.5335,241.6996,240.7617,240.8692,97667.0
2024-07-09 09:35:00,246.55,246.79,245.88,246.19,54559.0,240.8692,241.1036,240.2146,240.5174,54559.0
2024-07-09 09:40:00,246.1,246.39,245.76,245.92,52506.0,240.4295,240.7128,240.0974,240.2537,52506.0
2024-07-09 09:45:00,245.87,246.06,245.6,245.81,39429.0,240.2048,240.3904,239.941,240.1462,39429.0
2024-07-09 09:50:00,245.7,245.99,245.42,245.66,33305.0,240.0387,240.3221,239.7652,239.9997,33305.0
2024-07-09 09:55:00,245.62,245.76,245.37,245.5,30647.0,239.9606,240.0974,239.7163,239.8433,30647.0
2024-07-09 10:00:00,245.54,245.69,245.15,245.15,41733.0,239.8824,240.029,239.5014,239.5014,41733.0
2024-07-09 10:05:00,245.15,245.15,244.69,244.85,77521.0,239.5014,239.5014,239.052,239.2083,77521.0
2024-07-09 10:10:00,244.88,244.93,244.58,244.69,39400.0,239.2376,239.2865,238.9445,239.052,39400.0
2024-07-09 10:15:00,244.67,244.71,244.2,244.33,45862.0,239.0325,239.0715,238.5733,238.7003,45862.0
2024-07-09 10:20:00,244.34,244.7,244.34,244.58,23037.0,238.7101,239.0618,238.7101,238.9445,23037.0
2024-07-09 10:25:00,244.56,244.87,244.52,244.65,24960.0,238.925,239.2279,238.8859,239.0129,24960.0
2024-07-09 10:30:00,244.64,245.16,244.64,245.04,24721.0,239.0032,239.5112,239.0032,239.3939,24721.0
2024-07-09 10:35:00,245.04,245.47,245.04,245.45,33945.0,239.3939,239.814,239.3939,239.7945,33945.0
2024-07-09 10:40:00,245.48,245.74,245.29,245.72,32151.0,239.8238,240.0778,239.6382,240.0583,32151.0
2024-07-09 10:45:00,245.7,245.94,245.64,245.91,27891.0,240.0387,240.2732,239.9801,240.2439,27891.0
2024-07-09 10:50:00,245.9,246.14,245.45,245.49,35277.0,240.2341,240.4686,239.7945,239.8336,35277.0
2024-07-09 10:55:00,245.53,245.53,245.08,245.13,19353.0,239.8727,239.8727,239.433,239.4819,19353.0
2024-07-09 11:00:00,245.08,245.23,244.9,244.92,19073.0,239.433,239.5796,239.2572,239.2767,19073.0
2024-07-09 11:05:00,244.96,244.99,244.63,244.99,36637.0,239.3158,239.3451,238.9934,239.3451,36637.0
2024-07-09 11:10:00,244.99,245.3,244.91,245.12,20337.0,239.3451,239.648,239.2669,239.4721,20337.0
2024-07-09 11:15:00,245.12,245.15,244.58,244.62,31201.0,239.4721,239.5014,238.9445,238.9836,31201.0
2024-07-09 11:20:00,244.62,244.65,244.32,244.5,27848.0,238.9836,239.0129,238.6905,238.8664,27848.0
2024-07-09 11:25:00,244.48,244.5,244.27,244.32,26447.0,238.8468,238.8664,238.6417,238.6905,26447.0
2024-07-09 11:30:00,244.33,244.39,244.01,244.22,40998.0,238.7003,238.7589,238.3877,238.5928,40998.0
2024-07-09 11:35:00,244.25,244.25,243.82,243.86,32502.0,238.6221,238.6221,238.2021,238.2411,32502.0
2024-07-09 11:40:00,243.86,244.05,243.69,244.01,21983.0,238.2411,238.4268,238.0751,238.3877,21983.0
2024-07-09 11:45:00,244.01,244.25,244.0,244.05,28115.0,238.3877,238.6221,238.3779,238.4268,28115.0
2024-07-09 11:50:00,244.05,244.05,243.83,243.95,16737.0,238.4268,238.4268,238.2118,238.3291,16737.0
2024-07-09 11:55:00,243.9,243.93,243.72,243.74,98289.0,238.2802,238.3095,238.1044,238.1239,98289.0
2024-07-09 12:00:00,243.74,244.13,243.53,243.98,30794.0,238.1239,238.5049,237.9187,238.3584,30794.0
2024-07-09 12:05:00,244.0,244.4,243.97,244.12,19511.0,238.3779,238.7687,238.3486,238.4951,19511.0
2024-07-09 12:10:00,244.15,244.32,244.14,244.32,8749.0,238.5245,238.6905,238.5147,238.6905,8749.0
2024-07-09 12:15:00,244.32,244.44,244.18,244.42,21507.0,238.6905,238.8078,238.5538,238.7882,21507.0
2024-07-09 12:20:00,244.42,244.54,244.34,244.39,17482.0,238.7882,238.9055,238.7101,238.7589,17482.0
2024-07-09 12:25:00,244.36,244.42,244.22,244.38,71690.0,238.7296,238.7882,238.5928,238.7492,71690.0
2024-07-09 12:30:00,244.38,244.77,244.34,244.73,21911.0,238.7492,239.1302,238.7101,239.0911,21911.0
2024-07-09 12:35:00,244.76,244.94,244.65,244.93,7910.0,239.1204,239.2962,239.0129,239.2865,7910.0
2024-07-09 12:40:00,244.91,245.1,244.69,244.71,32959.0,239.2669,239.4526,239.052,239.0715,32959.0
2024-07-09 12:45:00,244.72,245.1,244.6,244.91,16284.0,239.0813,239.4526,238.9641,239.2669,16284.0
2024-07-09 12:50:00,244.93,245.09,244.72,244.86,16615.0,239.2865,239.4428,239.0813,239.2181,16615.0
2024-07-09 12:55:00,244.89,245.32,244.8,245.3,15483.0,239.2474,239.6675,239.1595,239.648,15483.0
2024-07-09 13:00:00,245.32,245.56,245.26,245.55,11816.0,239.6675,239.902,239.6089,239.8922,11816.0
2024-07-09 13:05:00,245.54,245.66,245.2,245.26,13220.0,239.8824,239.9997,239.5503,239.6089,13220.0
2024-07-09 13:10:00,245.31,245.52,245.09,245.09,22911.0,239.6577,239.8629,239.4428,239.4428,22911.0
2024-07-09 13:15:00,245.14,245.14,244.75,244.77,12135.0,239.4916,239.4916,239.1106,239.1302,12135.0
2024-07-09 13:20:00,244.82,245.25,244.82,245.24,25647.0,239.179,239.5991,239.179,239.5893,25647.0
2024-07-09 13:25:00,245.27,245.58,245.27,245.47,18975.0,239.6186,239.9215,239.6186,239.814,18975.0
2024-07-09 13:30:00,245.45,245.55,245.3,245.3,19641.0,239.7945,239.8922,239.648,239.648,19641.0
2024-07-09 13:35:00,245.26,245.58,245.26,245.33,31121.0,239.6089,239.9215,239.6089,239.6773,31121.0
2024-07-09 13:40:00,245.33,245.48,245.18,245.39,14500.0,239.6773,239.8238,239.5307,239.7359,14500.0
2024-07-09 13:45:00,245.39,245.53,245.22,245.22,19119.0,239.7359,239.8727,239.5698,239.5698,19119.0
2024-07-09 13:50:00,245.27,245.36,245.1,245.17,31372.0,239.6186,239.7066,239.4526,239.5209,31372.0
2024-07-09 13:55:00,245.06,245.1,244.9,244.96,26047.0,239.4135,239.4526,239.2572,239.3158,26047.0
2024-07-09 14:00:00,244.93,245.1,244.92,245.1,35530.0,239.2865,239.4526,239.2767,239.4526,35530.0
2024-07-09 14:05:00,245.1,245.19,244.88,244.89,181554.0,239.4526,239.5405,239.2376,239.2474,181554.0
2024-07-09 14:10:00,244.94,245.02,244.72,244.88,33247.0,239.2962,239.3744,239.0813,239.2376,33247.0
2024-07-09 14:15:00,244.84,245.06,244.65,244.94,27819.0,239.1986,239.4135,239.0129,239.2962,27819.0
2024-07-09 14:20:00,245.0,245.38,244.89,245.31,28583.0,239.3549,239.7261,239.2474,239.6577,28583.0
2024-07-09 14:25:00,245.31,245.36,245.1,245.18,39678.0,239.6577,239.7066,239.4526,239.5307,39678.0
2024-07-09 14:30:00,245.17,245.51,245.16,245.42,35082.0,239.5209,239.8531,239.5112,239.7652,35082.0
2024-07-09 14:35:00,245.42,245.6,245.37,245.53,20183.0,239.7652,239.941,239.7163,239.8727,20183.0
2024-07-09 14:40:00,245.53,245.57,245.42,245.55,30692.0,239.8727,239.9117,239.7652,239.8922,30692.0
2024-07-09 14:45:00,245.49,245.51,245.22,245.39,85505.0,239.8336,239.8531,239.5698,239.7359,85505.0
2024-07-09 14:50:00,245.34,245.36,245.02,245.24,43459.0,239.687,239.7066,239.3744,239.5893,43459.0
2024-07-09 14:55:00,245.24,245.32,245.14,245.21,29788.0,239.5893,239.6675,239.4916,239.56,29788.0
2024-07-09 15:00:00,245.22,245.4,245.16,245.37,35467.0,239.5698,239.7456,239.5112,239.7163,35467.0
2024-07-09 15:05:00,245.36,245.4,245.16,245.18,22911.0,239.7066,239.7456,239.5112,239.5307,22911.0
2024-07-09 15:10:00,245.18,245.29,245.13,245.29,27632.0,239.5307,239.6382,239.4819,239.6382,27632.0
2024-07-09 15:15:00,245.28,245.31,245.17,245.19,28925.0,239.6284,239.6577,239.5209,239.5405,28925.0
2024-07-09 15:20:00,245.17,245.29,245.11,245.19,21298.0,239.5209,239.6382,239.4623,239.5405,21298.0
2024-07-09 15:25:00,245.16,245.28,245.12,245.27,18198.0,239.5112,239.6284,239.4721,239.6186,18198.0
2024-07-09 15:30:00,245.23,245.41,245.14,245.37,23648.0,239.5796,239.7554,239.4916,239.7163,23648.0
2024-07-09 15:35:00,245.36,245.52,245.24,245.28,32083.0,239.7066,239.8629,239.5893,239.6284,32083.0
2024-07-09 15:40:00,245.28,245.78,245.19,245.35,162117.0,239.6284,240.1169,239.5405,239.6968,162117.0
2024-07-09 15:45:00,245.35,245.87,245.3,245.82,55138.0,239.6968,240.2048,239.648,240.156,55138.0
2024-07-09 15:50:00,245.85,246.15,245.66,246.01,88803.0,240.1853,240.4784,239.9997,240.3416,88803.0
2024-07-09 15:55:00,245.98,245.98,245.76,245.88,208129.0,240.3123,240.3123,240.0974,240.2146,208129.0
2024-07-10 09:30:00,247.0,247.48,246.43,247.12,124369.0,241.3088,241.7777,240.7519,241.426,124369.0
2024-07-10 09:35:00,247.18,247.5,246.73,247.06,41004.0,241.4846,241.7973,241.045,241.3674,41004.0
2024-07-10 09:40:00,247.06,247.48,246.95,247.08,31282.0,241.3674,241.7777,241.2599,241.3869,31282.0
2024-07-10 09:45:00,247.05,247.08,246.33,246.42,43250.0,241.3576,241.3869,240.6542,240.7421,43250.0
2024-07-10 09:50:00,246.42,246.93,245.92,246.03,37765.0,240.7421,241.2404,240.2537,240.3611,37765.0
2024-07-10 09:55:00,246.1,246.26,245.95,246.16,18353.0,240.4295,240.5858,240.283,240.4881,18353.0
2024-07-10 10:00:00,246.15,246.38,245.9,246.25,82712.0,240.4784,240.7031,240.2341,240.5761,82712.0
2024-07-10 10:05:00,246.25,246.52,246.23,246.5,34463.0,240.5761,240.8398,240.5565,240.8203,34463.0
2024-07-10 10:10:00,246.49,246.85,246.43,246.74,18909.0,240.8105,241.1622,240.7519,241.0548,18909.0
2024-07-10 10:15:00,246.74,246.95,246.63,246.89,18112.0,241.0548,241.2599,240.9473,241.2013,18112.0
2024-07-10 10:20:00,246.87,247.04,246.86,246.95,5933.0,241.1818,241.3479,241.172,241.2599,5933.0
2024-07-10 10:25:00,246.81,246.93,246.55,246.71,12865.0,241.1232,241.2404,240.8692,241.0255,12865.0
2024-07-10 10:30:00,246.72,246.8,246.38,246.38,15020.0,241.0352,241.1134,240.7031,240.7031,15020.0
2024-07-10 10:35:00,246.46,246.52,246.28,246.42,9545.0,240.7812,240.8398,240.6054,240.7421,9545.0
2024-07-10 10:40:00,246.39,246.64,246.2,246.38,79501.0,240.7128,240.9571,240.5272,240.7031,79501.0
2024-07-10 10:45:00,246.38,246.68,246.26,246.27,30371.0,240.7031,240.9962,240.5858,240.5956,30371.0
2024-07-10 10:50:00,246.27,246.72,246.27,246.59,33937.0,240.5956,241.0352,240.5956,240.9082,33937.0
2024-07-10 10:55:00,246.56,246.65,246.38,246.56,29610.0,240.8789,240.9668,240.7031,240.8789,29610.0
2024-07-10 11:00:00,246.53,246.9,246.51,246.75,50234.0,240.8496,241.2111,240.8301,241.0645,50234.0
2024-07-10 11:05:00,246.75,247.09,246.71,247.0,25636.0,241.0645,241.3967,241.0255,241.3088,25636.0
2024-07-10 11:10:00,247.0,247.1,246.89,246.93,21633.0,241.3088,241.4065,241.2013,241.2404,21633.0
2024-07-10 11:15:00,246.89,247.14,246.79,246.86,14562.0,241.2013,241.4456,241.1036,241.172,14562.0
2024-07-10 11:20:00,246.86,247.24,246.79,247.15,14924.0,241.172,241.5433,241.1036,241.4553,14924.0
2024-07-10 11:25:00,247.18,247.39,247.1,247.31,21094.0,241.4846,241.6898,241.4065,241.6116,21094.0
2024-07-10 11:30:00,247.31,247.59,247.15,247.19,16917.0,241.6116,241.8852,241.4553,241.4944,16917.0
2024-07-10 11:35:00,247.23,247.44,247.19,247.4,9514.0,241.5335,241.7386,241.4944,241.6996,9514.0
2024-07-10 11:40:00,247.41,247.53,247.36,247.47,20962.0,241.7093,241.8266,241.6605,241.768,20962.0
2024-07-10 11:45:00,247.47,247.49,247.3,247.4,18581.0,241.768,241.7875,241.6019,241.6996,18581.0
2024-07-10 11:50:00,247.39,247.7,247.39,247.66,20490.0,241.6898,241.9927,241.6898,241.9536,20490.0
2024-07-10 11:55:00,247.67,248.04,247.65,247.91,33419.0,241.9633,242.3248,241.9438,242.1978,33419.0
2024-07-10 12:00:00,247.91,247.91,247.46,247.61,13346.0,242.1978,242.1978,241.7582,241.9047,13346.0
2024-07-10 12:05:00,247.62,247.92,247.61,247.71,23492.0,241.9145,242.2076,241.9047,242.0024,23492.0
2024-07-10 12:10:00,247.7,247.99,247.7,247.94,12563.0,241.9927,242.276,241.9927,242.2271,12563.0
2024-07-10 12:15:00,247.99,248.47,247.96,248.45,15441.0,242.276,242.7449,242.2467,242.7254,15441.0
2024-07-10 12:20:00,248.44,248.65,248.32,248.65,24648.0,242.7156,242.9208,242.5984,242.9208,24648.0
2024-07-10 12:25:00,248.62,248.68,248.35,248.5,30660.0,242.8915,242.9501,242.6277,242.7742,30660.0
2024-07-10 12:30:00,248.49,248.52,248.24,248.29,25216.0,242.7645,242.7938,242.5202,242.5691,25216.0
2024-07-10 12:35:00,248.29,248.44,248.14,248.36,11229.0,242.5691,242.7156,242.4225,242.6374,11229.0
2024-07-10 12:40:00,248.32,248.34,248.04,248.2,22346.0,242.5984,242.6179,242.3248,242.4811,22346.0
2024-07-10 12:45:00,248.15,248.18,247.81,247.92,11974.0,242.4323,242.4616,242.1001,242.2076,11974.0
2024-07-10 12:50:00,247.9,247.96,247.85,247.88,7361.0,242.188,242.2467,242.1392,242.1685,7361.0
2024-07-10 12:55:00,247.84,247.92,247.72,247.9,10743.0,242.1294,242.2076,242.0122,242.188,10743.0
2024-07-10 13:00:00,247.87,248.08,247.85,248.07,26624.0,242.1587,242.3639,242.1392,242.3541,26624.0
2024-07-10 13:05:00,248.08,248.17,247.94,248.0,29070.0,242.3639,242.4518,242.2271,242.2857,29070.0
2024-07-10 13:10:00,248.0,248.21,247.95,248.2,16378.0,242.2857,242.4909,242.2369,242.4811,16378.0
2024-07-10 13:15:00,248.24,248.3,248.13,248.24,9142.0,242.5202,242.5788,242.4127,242.5202,9142.0
2024-07-10 13:20:00,248.23,248.23,248.04,248.11,17338.0,242.5104,242.5104,242.3248,242.3932,17338.0
2024-07-10 13:25:00,248.08,248.29,248.03,248.05,8271.0,242.3639,242.5691,242.3151,242.3346,8271.0
2024-07-10 13:30:00,248.05,248.53,247.95,248.53,7728.0,242.3346,242.8035,242.2369,242.8035,7728.0
2024-07-10 13:35:00,248.52,248.75,248.51,248.75,12502.0,242.7938,243.0185,242.784,243.0185,12502.0
2024-07-10 13:40:00,248.71,248.87,248.69,248.82,9263.0,242.9794,243.1357,242.9598,243.0868,9263.0
2024-07-10 13:45:00,248.82,249.17,248.8,249.04,28184.0,243.0868,243.4288,243.0673,243.3018,28184.0
2024-07-10 13:50:00,249.04,249.05,248.82,248.83,19213.0,243.3018,243.3115,243.0868,243.0966,19213.0
2024-07-10 13:55:00,248.83,248.86,248.71,248.72,12591.0,243.0966,243.1259,242.9794,242.9892,12591.0
2024-07-10 14:00:00,248.74,248.92,248.72,248.83,13133.0,243.0087,243.1845,242.9892,243.0966,13133.0
2024-07-10 14:05:00,248.83,248.89,248.69,248.85,12762.0,243.0966,243.1552,242.9598,243.1162,12762.0
2024-07-10 14:10:00,248.85,248.99,248.77,248.88,14689.0,243.1162,243.2529,243.038,243.1455,14689.0
2024-07-10 14:15:00,248.89,249.09,248.79,249.01,39994.0,243.1552,243.3506,243.0575,243.2725,39994.0
2024-07-10 14:20:00,249.05,249.25,249.01,249.14,22733.0,243.3115,243.5069,243.2725,243.3995,22733.0
2024-07-10 14:25:00,249.12,249.14,248.96,248.99,14316.0,243.3799,243.3995,243.2236,243.2529,14316.0
2024-07-10 14:30:00,248.99,249.18,248.87,248.87,21749.0,243.2529,243.4386,243.1357,243.1357,21749.0
2024-07-10 14:35:00,248.83,248.91,248.65,248.69,11205.0,243.0966,243.1748,242.9208,242.9598,11205.0
2024-07-10 14:40:00,248.69,249.1,248.67,249.06,22413.0,242.9598,243.3604,242.9403,243.3213,22413.0
2024-07-10 14:45:00,249.08,249.25,249.02,249.05,38228.0,243.3409,243.5069,243.2822,243.3115,38228.0
2024-07-10 14:50:00,249.09,249.2,249.04,249.09,14519.0,243.3506,243.4581,243.3018,243.3506,14519.0
2024-07-10 14:55:00,249.12,249.35,249.11,249.29,16602.0,243.3799,243.6046,243.3702,243.546,16602.0
2024-07-10 15:00:00,249.29,249.39,249.18,249.32,21305.0,243.546,243.6437,243.4386,243.5753,21305.0
2024-07-10 15:05:00,249.33,249.38,249.13,249.27,15110.0,243.5851,243.6339,243.3897,243.5265,15110.0
2024-07-10 15:10:00,249.28,249.29,249.09,249.2,13476.0,243.5362,243.546,243.3506,243.4581,13476.0
2024-07-10 15:15:00,249.17,249.27,249.14,249.2,21400.0,243.4288,243.5265,243.3995,243.4581,21400.0
2024-07-10 15:20:00,249.18,249.2,249.04,249.14,20416.0,243.4386,243.4581,243.3018,243.3995,20416.0
2024-07-10 15:25:00,249.12,249.19,249.06,249.15,18911.0,243.3799,243.4483,243.3213,243.4092,18911.0
2024-07-10 15:30:00,249.12,249.29,249.08,249.2,40025.0,243.3799,243.546,243.3409,243.4581,40025.0
2024-07-10 15:35:00,249.17,249.44,249.17,249.27,26794.0,243.4288,243.6926,243.4288,243.5265,26794.0
2024-07-10 15:40:00,249.28,249.38,249.19,249.36,27211.0,243.5362,243.6339,243.4483,243.6144,27211.0
2024-07-10 15:45:00,249.33,249.81,249.26,249.78,42127.0,243.5851,244.054,243.5167,244.0247,42127.0
2024-07-10 15:50:00,249.74,250.4,249.72,250.08,105560.0,243.9857,244.6304,243.9661,244.3178,105560.0
2024-07-10 15:55:00,250.08,250.56,250.04,250.49,188413.0,244.3178,244.7868,244.2787,244.7184,188413.0
2024-07-11 09:30:00,251.22,251.5,250.21,250.33,92674.0,245.4315,245.7051,244.4448,244.5621,92674.0
2024-07-11 09:35:00,250.35,251.01,249.99,250.19,40234.0,244.5816,245.2264,244.2299,244.4253,40234.0
2024-07-11 09:40:00,250.19,250.3,249.87,250.02,25935.0,244.4253,244.5327,244.1127,244.2592,25935.0
2024-07-11 09:45:00,250.04,250.42,249.96,250.35,22632.0,244.2787,244.65,244.2006,244.5816,22632.0
2024-07-11 09:50:00,250.35,251.63,250.35,251.56,52941.0,244.5816,245.8321,244.5816,245.7637,52941.0
2024-07-11 09:55:00,251.53,251.6,250.8,250.84,13277.0,245.7344,245.8028,245.0212,245.0603,13277.0
2024-07-11 10:00:00,250.84,251.9,250.84,251.86,20881.0,245.0603,246.0959,245.0603,246.0568,20881.0
2024-07-11 10:05:00,251.9,252.19,251.61,252.16,25987.0,246.0959,246.3792,245.8126,246.3499,25987.0
2024-07-11 10:10:00,252.2,252.7,252.01,252.67,48936.0,246.389,246.8774,246.2033,246.8481,48936.0
2024-07-11 10:15:00,252.68,252.93,252.21,252.87,47583.0,246.8579,247.1021,246.3987,247.0435,47583.0
2024-07-11 10:20:00,252.87,253.47,252.75,253.0,58451.0,247.0435,247.6297,246.9263,247.1705,58451.0
2024-07-11 10:25:00,253.0,253.23,252.87,253.0,60982.0,247.1705,247.3952,247.0435,247.1705,60982.0
2024-07-11 10:30:00,253.0,253.11,252.53,252.61,82232.0,247.1705,247.278,246.7114,246.7895,82232.0
2024-07-11 10:35:00,252.63,252.72,252.39,252.56,22959.0,246.8091,246.897,246.5746,246.7407,22959.0
2024-07-11 10:40:00,252.45,252.63,252.12,252.27,25944.0,246.6332,246.8091,246.3108,246.4574,25944.0
2024-07-11 10:45:00,252.29,252.33,251.92,252.24,23151.0,246.4769,246.516,246.1154,246.428,23151.0
2024-07-11 10:50:00,252.25,252.3,251.58,251.58,17220.0,246.4378,246.4867,245.7833,245.7833,17220.0
2024-07-11 10:55:00,251.74,252.61,251.56,252.57,36535.0,245.9396,246.7895,245.7637,246.7504,36535.0
2024-07-11 11:00:00,252.64,252.99,252.47,252.79,13476.0,246.8188,247.1608,246.6527,246.9654,13476.0
2024-07-11 11:05:00,252.94,253.02,252.67,252.68,26633.0,247.1119,247.1901,246.8481,246.8579,26633.0
2024-07-11 11:10:00,252.69,253.16,252.67,252.8,21930.0,246.8677,247.3268,246.8481,246.9751,21930.0
2024-07-11 11:15:00,252.76,252.83,252.54,252.82,12954.0,246.9361,247.0045,246.7211,246.9947,12954.0
2024-07-11 11:20:00,252.77,253.25,252.67,253.19,12718.0,246.9458,247.4148,246.8481,247.3562,12718.0
2024-07-11 11:25:00,253.16,253.72,253.07,253.63,30210.0,247.3268,247.8739,247.2389,247.786,30210.0
2024-07-11 11:30:00,253.64,253.92,253.54,253.9,26673.0,247.7958,248.0693,247.6981,248.0498,26673.0
2024-07-11 11:35:00,253.93,254.54,253.93,254.54,83391.0,248.0791,248.6751,248.0791,248.6751,83391.0
2024-07-11 11:40:00,254.52,254.77,254.35,254.75,54211.0,248.6555,248.8998,248.4894,248.8802,54211.0
2024-07-11 11:45:00,254.83,255.2,254.77,254.99,52286.0,248.9584,249.3198,248.8998,249.1147,52286.0
2024-07-11 11:50:00,255.01,255.13,254.31,254.31,58053.0,249.1342,249.2515,248.4504,248.4504,58053.0
2024-07-11 11:55:00,254.3,254.68,254.01,254.66,50651.0,248.4406,248.8118,248.1573,248.7923,50651.0
2024-07-11 12:00:00,254.66,254.81,254.42,254.58,40789.0,248.7923,248.9388,248.5578,248.7141,40789.0
2024-07-11 12:05:00,254.59,254.7,254.38,254.67,53788.0,248.7239,248.8314,248.5187,248.8021,53788.0
2024-07-11 12:10:00,254.72,255.03,254.7,255.02,51627.0,248.8509,249.1538,248.8314,249.144,51627.0
2024-07-11 12:15:00,254.94,255.04,254.77,254.82,44661.0,249.0658,249.1635,248.8998,248.9486,44661.0
2024-07-11 12:20:00,254.82,254.88,254.23,254.3,28240.0,248.9486,249.0072,248.3722,248.4406,28240.0
2024-07-11 12:25:00,254.26,254.94,254.24,254.86,47191.0,248.4015,249.0658,248.382,248.9877,47191.0
2024-07-11 12:30:00,254.89,255.21,254.87,255.09,35946.0,249.017,249.3296,248.9974,249.2124,35946.0
2024-07-11 12:35:00,255.1,255.31,254.87,255.09,35500.0,249.2221,249.4273,248.9974,249.2124,35500.0
2024-07-11 12:40:00,255.12,255.2,254.83,254.83,36876.0,249.2417,249.3198,248.9584,248.9584,36876.0
2024-07-11 12:45:00,254.71,254.95,254.58,254.94,38587.0,248.8411,249.0756,248.7141,249.0658,38587.0
2024-07-11 12:50:00,254.95,254.95,254.21,254.44,32208.0,249.0756,249.0756,248.3527,248.5774,32208.0
2024-07-11 12:55:00,254.45,254.49,254.13,254.4,16174.0,248.5871,248.6262,248.2745,248.5383,16174.0
2024-07-11 13:00:00,254.3,254.37,254.0,254.05,20804.0,248.4406,248.509,248.1475,248.1963,20804.0
2024-07-11 13:05:00,254.04,254.09,253.79,254.05,18085.0,248.1866,248.2354,247.9423,248.1963,18085.0
2024-07-11 13:10:00,254.1,254.31,253.94,254.31,19291.0,248.2452,248.4504,248.0889,248.4504,19291.0
2024-07-11 13:15:00,254.34,254.34,254.02,254.07,11949.0,248.4797,248.4797,248.167,248.2159,11949.0
2024-07-11 13:20:00,254.07,254.12,253.87,253.94,13486.0,248.2159,248.2647,248.0205,248.0889,13486.0
2024-07-11 13:25:00,253.93,254.01,253.88,253.95,14942.0,248.0791,248.1573,248.0303,248.0986,14942.0
2024-07-11 13:30:00,253.99,254.09,253.85,253.87,21191.0,248.1377,248.2354,248.001,248.0205,21191.0
2024-07-11 13:35:00,253.89,254.26,253.81,254.18,17959.0,248.04,248.4015,247.9619,248.3233,17959.0
2024-07-11 13:40:00,254.14,254.43,254.1,254.25,38040.0,248.2843,248.5676,248.2452,248.3917,38040.0
2024-07-11 13:45:00,254.25,254.64,254.24,254.61,13657.0,248.3917,248.7727,248.382,248.7434,13657.0
2024-07-11 13:50:00,254.53,254.89,254.53,254.8,49013.0,248.6653,249.017,248.6653,248.9291,49013.0
2024-07-11 13:55:00,254.81,255.2,254.8,255.03,59679.0,248.9388,249.3198,248.9291,249.1538,59679.0
2024-07-11 14:00:00,255.07,255.31,255.04,255.26,18439.0,249.1928,249.4273,249.1635,249.3785,18439.0
2024-07-11 14:05:00,255.26,255.47,255.26,255.47,28597.0,249.3785,249.5836,249.3785,249.5836,28597.0
2024-07-11 14:10:00,255.45,255.59,255.43,255.51,25957.0,249.5641,249.7009,249.5445,249.6227,25957.0
2024-07-11 14:15:00,255.52,255.65,255.51,255.57,20231.0,249.6325,249.7595,249.6227,249.6813,20231.0
2024-07-11 14:20:00,255.54,255.59,255.31,255.31,19487.0,249.652,249.7009,249.4273,249.4273,19487.0
2024-07-11 14:25:00,255.34,255.34,255.17,255.18,28372.0,249.4566,249.4566,249.2905,249.3003,28372.0
2024-07-11 14:30:00,255.19,255.27,254.92,255.15,26227.0,249.3101,249.3882,249.0463,249.271,26227.0
2024-07-11 14:35:00,255.06,255.21,254.23,254.42,31744.0,249.1831,249.3296,248.3722,248.5578,31744.0
2024-07-11 14:40:00,254.42,254.53,254.15,254.48,18967.0,248.5578,248.6653,248.294,248.6164,18967.0
2024-07-11 14:45:00,254.48,254.7,254.47,254.67,29028.0,248.6164,248.8314,248.6067,248.8021,29028.0
2024-07-11 14:50:00,254.7,254.84,254.65,254.73,30155.0,248.8314,248.9681,248.7825,248.8607,30155.0
2024-07-11 14:55:00,254.77,254.82,254.62,254.66,27522.0,248.8998,248.9486,248.7532,248.7923,27522.0
2024-07-11 15:00:00,254.64,254.67,254.37,254.62,81003.0,248.7727,248.8021,248.509,248.7532,81003.0
2024-07-11 15:05:00,254.59,254.75,254.43,254.47,50343.0,248.7239,248.8802,248.5676,248.6067,50343.0
2024-07-11 15:10:00,254.48,254.72,254.43,254.56,53588.0,248.6164,248.8509,248.5676,248.6946,53588.0
2024-07-11 15:15:00,254.56,254.79,254.54,254.59,35148.0,248.6946,248.9193,248.6751,248.7239,35148.0
2024-07-11 15:20:00,254.57,254.61,254.34,254.47,29628.0,248.7044,248.7434,248.4797,248.6067,29628.0
2024-07-11 15:25:00,254.46,254.64,254.22,254.4,34867.0,248.5969,248.7727,248.3624,248.5383,34867.0
2024-07-11 15:30:00,254.4,254.4,253.85,253.87,40080.0,248.5383,248.5383,248.001,248.0205,40080.0
2024-07-11 15:35:00,253.87,253.93,253.3,253.3,34730.0,248.0205,248.0791,247.4636,247.4636,34730.0
2024-07-11 15:40:00,253.3,253.37,252.99,253.29,50455.0,247.4636,247.532,247.1608,247.4539,50455.0
2024-07-11 15:45:00,253.24,254.16,253.24,254.06,88345.0,247.405,248.3038,247.405,248.2061,88345.0
2024-07-11 15:50:00,254.16,254.47,253.83,254.47,122850.0,248.3038,248.6067,247.9814,248.6067,122850.0
2024-07-11 15:55:00,254.46,255.19,254.31,254.66,315238.0,248.5969,249.3101,248.4504,248.7923,315238.0
2024-07-12 09:30:00,254.25,254.45,253.15,253.59,128417.0,248.3917,248.5871,247.3171,247.7469,128417.0
2024-07-12 09:35:00,253.77,254.85,253.62,254.66,33653.0,247.9228,248.9779,247.7762,248.7923,33653.0
2024-07-12 09:40:00,254.54,254.76,253.94,253.95,18979.0,248.6751,248.89,248.0889,248.0986,18979.0
2024-07-12 09:45:00,253.93,254.38,253.41,253.51,23404.0,248.0791,248.5187,247.5711,247.6688,23404.0
2024-07-12 09:50:00,253.52,253.76,252.73,252.97,35537.0,247.6786,247.913,246.9068,247.1412,35537.0
2024-07-12 09:55:00,252.93,253.08,252.54,252.83,64253.0,247.1021,247.2487,246.7211,247.0045,64253.0
2024-07-12 10:00:00,252.57,252.81,251.81,252.46,38701.0,246.7504,246.9849,246.008,246.643,38701.0
2024-07-12 10:05:00,252.45,252.98,252.25,252.85,31767.0,246.6332,247.151,246.4378,247.024,31767.0
2024-07-12 10:10:00,252.87,252.87,252.43,252.58,50263.0,247.0435,247.0435,246.6137,246.7602,50263.0
2024-07-12 10:15:00,252.68,253.87,252.68,253.87,21215.0,246.8579,248.0205,246.8579,248.0205,21215.0
2024-07-12 10:20:00,253.88,254.0,253.58,253.7,32918.0,248.0303,248.1475,247.7372,247.8544,32918.0
2024-07-12 10:25:00,253.6,253.93,253.33,253.84,26593.0,247.7567,248.0791,247.4929,247.9912,26593.0
2024-07-12 10:30:00,253.68,253.89,253.26,253.29,30540.0,247.8349,248.04,247.4245,247.4539,30540.0
2024-07-12 10:35:00,253.29,253.57,253.12,253.47,17776.0,247.4539,247.7274,247.2878,247.6297,17776.0
2024-07-12 10:40:00,253.44,253.47,253.19,253.22,11820.0,247.6004,247.6297,247.3562,247.3855,11820.0
2024-07-12 10:45:00,253.24,253.51,253.15,253.27,18315.0,247.405,247.6688,247.3171,247.4343,18315.0
2024-07-12 10:50:00,253.21,253.83,253.18,253.53,22148.0,247.3757,247.9814,247.3464,247.6883,22148.0
2024-07-12 10:55:00,253.44,254.13,253.32,254.11,23699.0,247.6004,248.2745,247.4832,248.255,23699.0
2024-07-12 11:00:00,254.15,254.55,254.14,254.49,28422.0,248.294,248.6848,248.2843,248.6262,28422.0
2024-07-12 11:05:00,254.47,254.73,254.36,254.49,39591.0,248.6067,248.8607,248.4992,248.6262,39591.0
2024-07-12 11:10:00,254.49,254.66,254.31,254.66,15561.0,248.6262,248.7923,248.4504,248.7923,15561.0
2024-07-12 11:15:00,254.66,254.96,254.6,254.94,53520.0,248.7923,249.0854,248.7337,249.0658,53520.0
2024-07-12 11:20:00,254.96,255.38,254.95,255.38,23299.0,249.0854,249.4957,249.0756,249.4957,23299.0
2024-07-12 11:25:00,255.39,255.39,254.97,255.29,21666.0,249.5055,249.5055,249.0951,249.4078,21666.0
2024-07-12 11:30:00,255.29,255.36,254.66,254.69,13746.0,249.4078,249.4762,248.7923,248.8216,13746.0
2024-07-12 11:35:00,254.65,254.65,254.11,254.44,13220.0,248.7825,248.7825,248.255,248.5774,13220.0
2024-07-12 11:40:00,254.42,254.6,254.33,254.5,10139.0,248.5578,248.7337,248.4699,248.636,10139.0
2024-07-12 11:45:00,254.56,254.76,254.44,254.71,31686.0,248.6946,248.89,248.5774,248.8411,31686.0
2024-07-12 11:50:00,254.7,255.05,254.69,254.81,19351.0,248.8314,249.1733,248.8216,248.9388,19351.0
2024-07-12 11:55:00,254.82,255.13,254.82,254.95,12298.0,248.9486,249.2515,248.9486,249.0756,12298.0
2024-07-12 12:00:00,254.93,255.09,254.71,254.76,15761.0,249.0561,249.2124,248.8411,248.89,15761.0
2024-07-12 12:05:00,254.71,254.91,254.58,254.9,8837.0,248.8411,249.0365,248.7141,249.0268,8837.0
2024-07-12 12:10:00,254.89,255.02,254.86,254.91,6875.0,249.017,249.144,248.9877,249.0365,6875.0
2024-07-12 12:15:00,254.94,255.04,254.72,254.95,17666.0,249.0658,249.1635,248.8509,249.0756,17666.0
2024-07-12 12:20:00,254.99,255.04,254.9,255.0,16277.0,249.1147,249.1635,249.0268,249.1245,16277.0
2024-07-12 12:25:00,255.0,255.0,254.82,254.94,14602.0,249.1245,249.1245,248.9486,249.0658,14602.0
2024-07-12 12:30:00,254.94,255.34,254.94,255.19,15443.0,249.0658,249.4566,249.0658,249.3101,15443.0
2024-07-12 12:35:00,255.22,255.37,255.13,255.19,7238.0,249.3394,249.4859,249.2515,249.3101,7238.0
2024-07-12 12:40:00,255.19,255.25,255.1,255.13,8906.0,249.3101,249.3687,249.2221,249.2515,8906.0
2024-07-12 12:45:00,255.16,255.42,255.09,255.36,15086.0,249.2808,249.5348,249.2124,249.4762,15086.0
2024-07-12 12:50:00,255.37,255.42,255.15,255.42,10530.0,249.4859,249.5348,249.271,249.5348,10530.0
2024-07-12 12:55:00,255.42,255.77,255.42,255.7,22299.0,249.5348,249.8767,249.5348,249.8083,22299.0
2024-07-12 13:00:00,255.71,255.76,255.58,255.62,8415.0,249.8181,249.8669,249.6911,249.7302,8415.0
2024-07-12 13:05:00,255.64,255.68,255.5,255.56,13168.0,249.7497,249.7888,249.6129,249.6715,13168.0
2024-07-12 13:10:00,255.56,255.83,255.55,255.83,27553.0,249.6715,249.9353,249.6618,249.9353,27553.0
2024-07-12 13:15:00,255.83,255.85,255.7,255.75,22973.0,249.9353,249.9549,249.8083,249.8572,22973.0
2024-07-12 13:20:00,255.78,256.11,255.74,255.95,39261.0,249.8865,250.2089,249.8474,250.0526,39261.0
2024-07-12 13:25:00,255.91,256.07,255.91,256.04,7599.0,250.0135,250.1698,250.0135,250.1405,7599.0
2024-07-12 13:30:00,256.07,256.3,255.99,256.21,10835.0,250.1698,250.3945,250.0916,250.3066,10835.0
2024-07-12 13:35:00,256.16,256.74,256.16,256.67,18842.0,250.2577,250.8244,250.2577,250.756,18842.0
2024-07-12 13:40:00,256.67,256.92,256.43,256.44,60786.0,250.756,251.0002,250.5215,250.5313,60786.0
2024-07-12 13:45:00,256.5,256.6,256.4,256.48,11146.0,250.5899,250.6876,250.4922,250.5704,11146.0
2024-07-12 13:50:00,256.37,256.37,255.67,255.67,14200.0,250.4629,250.4629,249.779,249.779,14200.0
2024-07-12 13:55:00,255.69,255.97,255.61,255.78,36007.0,249.7986,250.0721,249.7204,249.8865,36007.0
2024-07-12 14:00:00,255.73,255.87,255.44,255.48,12771.0,249.8376,249.9744,249.5543,249.5934,12771.0
2024-07-12 14:05:00,255.53,255.74,255.45,255.66,21911.0,249.6422,249.8474,249.5641,249.7692,21911.0
2024-07-12 14:10:00,255.65,255.72,255.29,255.41,15865.0,249.7595,249.8279,249.4078,249.525,15865.0
2024-07-12 14:15:00,255.41,255.62,255.35,255.58,35529.0,249.525,249.7302,249.4664,249.6911,35529.0
2024-07-12 14:20:00,255.58,255.69,255.26,255.41,14435.0,249.6911,249.7986,249.3785,249.525,14435.0
2024-07-12 14:25:00,255.37,255.94,255.37,255.9,17664.0,249.4859,250.0428,249.4859,250.0037,17664.0
2024-07-12 14:30:00,255.93,255.94,255.8,255.82,23178.0,250.033,250.0428,249.906,249.9256,23178.0
2024-07-12 14:35:00,255.82,256.03,255.78,256.02,24980.0,249.9256,250.1307,249.8865,250.121,24980.0
2024-07-12 14:40:00,255.97,256.03,255.82,255.82,22068.0,250.0721,250.1307,249.9256,249.9256,22068.0
2024-07-12 14:45:00,255.84,255.95,255.68,255.76,29370.0,249.9451,250.0526,249.7888,249.8669,29370.0
2024-07-12 14:50:00,255.77,255.77,255.53,255.53,32115.0,249.8767,249.8767,249.6422,249.6422,32115.0
2024-07-12 14:55:00,255.59,255.75,255.48,255.49,59633.0,249.7009,249.8572,249.5934,249.6032,59633.0
2024-07-12 15:00:00,255.52,255.9,255.52,255.65,63027.0,249.6325,250.0037,249.6325,249.7595,63027.0
2024-07-12 15:05:00,255.64,255.75,255.46,255.47,20000.0,249.7497,249.8572,249.5739,249.5836,20000.0
2024-07-12 15:10:00,255.47,255.72,255.47,255.64,45121.0,249.5836,249.8279,249.5836,249.7497,45121.0
2024-07-12 15:15:00,255.65,255.65,255.37,255.37,19940.0,249.7595,249.7595,249.4859,249.4859,19940.0
2024-07-12 15:20:00,255.37,255.58,255.21,255.31,25329.0,249.4859,249.6911,249.3296,249.4273,25329.0
2024-07-12 15:25:00,255.31,255.4,255.15,255.25,23591.0,249.4273,249.5152,249.271,249.3687,23591.0
2024-07-12 15:30:00,255.25,255.36,254.98,255.31,29480.0,249.3687,249.4762,249.1049,249.4273,29480.0
2024-07-12 15:35:00,255.24,255.24,254.96,254.96,40124.0,249.3589,249.3589,249.0854,249.0854,40124.0
2024-07-12 15:40:00,254.94,255.01,254.44,254.54,72768.0,249.0658,249.1342,248.5774,248.6751,72768.0
2024-07-12 15:45:00,254.54,254.65,254.38,254.53,52589.0,248.6751,248.7825,248.5187,248.6653,52589.0
2024-07-12 15:50:00,254.42,254.57,254.24,254.46,112591.0,248.5578,248.7044,248.382,248.5969,112591.0
2024-07-12 15:55:00,254.45,254.45,253.73,253.95,226996.0,248.5871,248.5871,247.8837,248.0986,226996.0
2024-07-15 09:30:00,253.64,254.16,253.0,253.16,95038.0,247.7958,248.3038,247.1705,247.3268,95038.0
2024-07-15 09:35:00,253.19,254.3,253.09,254.22,19281.0,247.3562,248.4406,247.2585,248.3624,19281.0
2024-07-15 09:40:00,254.06,254.22,253.25,254.21,27042.0,248.2061,248.3624,247.4148,248.3527,27042.0
2024-07-15 09:45:00,254.0,254.18,253.62,253.93,15517.0,248.1475,248.3233,247.7762,248.0791,15517.0
2024-07-15 09:50:00,253.85,254.23,253.58,254.07,23214.0,248.001,248.3722,247.7372,248.2159,23214.0
2024-07-15 09:55:00,253.99,254.41,253.9,254.0,27647.0,248.1377,248.548,248.0498,248.1475,27647.0
2024-07-15 10:00:00,254.06,254.15,253.57,253.63,24537.0,248.2061,248.294,247.7274,247.786,24537.0
2024-07-15 10:05:00,253.58,253.92,253.44,253.79,20905.0,247.7372,248.0693,247.6004,247.9423,20905.0
2024-07-15 10:10:00,253.87,254.02,253.35,253.98,62237.0,248.0205,248.167,247.5125,248.128,62237.0
2024-07-15 10:15:00,253.98,254.14,253.49,253.5,21450.0,248.128,248.2843,247.6492,247.659,21450.0
2024-07-15 10:20:00,253.53,253.53,253.08,253.22,18101.0,247.6883,247.6883,247.2487,247.3855,18101.0
2024-07-15 10:25:00,253.21,253.6,253.01,253.48,20633.0,247.3757,247.7567,247.1803,247.6395,20633.0
2024-07-15 10:30:00,253.54,253.99,253.54,253.58,17399.0,247.6981,248.1377,247.6981,247.7372,17399.0
2024-07-15 10:35:00,253.57,253.85,253.52,253.59,24232.0,247.7274,248.001,247.6786,247.7469,24232.0
2024-07-15 10:40:00,253.61,253.92,253.57,253.62,39836.0,247.7665,248.0693,247.7274,247.7762,39836.0
2024-07-15 10:45:00,253.69,253.92,253.49,253.87,12979.0,247.8446,248.0693,247.6492,248.0205,12979.0
2024-07-15 10:50:00,253.86,254.1,253.75,253.9,17675.0,248.0107,248.2452,247.9033,248.0498,17675.0
2024-07-15 10:55:00,253.92,254.2,253.81,253.93,25582.0,248.0693,248.3429,247.9619,248.0791,25582.0
2024-07-15 11:00:00,253.86,254.06,253.8,253.88,19247.0,248.0107,248.2061,247.9521,248.0303,19247.0
2024-07-15 11:05:00,253.87,254.25,253.86,254.15,16438.0,248.0205,248.3917,248.0107,248.294,16438.0
2024-07-15 11:10:00,254.19,254.62,254.15,254.32,20270.0,248.3331,248.7532,248.294,248.4601,20270.0
2024-07-15 11:15:00,254.35,254.73,254.27,254.45,28045.0,248.4894,248.8607,248.4113,248.5871,28045.0
2024-07-15 11:20:00,254.44,254.52,254.3,254.49,16362.0,248.5774,248.6555,248.4406,248.6262,16362.0
2024-07-15 11:25:00,254.45,254.49,254.23,254.27,15513.0,248.5871,248.6262,248.3722,248.4113,15513.0
2024-07-15 11:30:00,254.3,254.45,254.07,254.45,21873.0,248.4406,248.5871,248.2159,248.5871,21873.0
2024-07-15 11:35:00,254.44,254.85,254.43,254.85,11628.0,248.5774,248.9779,248.5676,248.9779,11628.0
2024-07-15 11:40:00,254.86,255.36,254.86,255.32,13979.0,248.9877,249.4762,248.9877,249.4371,13979.0
2024-07-15 11:45:00,255.32,255.73,255.09,255.54,35046.0,249.4371,249.8376,249.2124,249.652,35046.0
2024-07-15 11:50:00,255.53,255.61,255.08,255.13,10344.0,249.6422,249.7204,249.2026,249.2515,10344.0
2024-07-15 11:55:00,255.14,255.23,254.45,254.46,33331.0,249.2612,249.3492,248.5871,248.5969,33331.0
2024-07-15 12:00:00,254.53,254.53,253.84,254.1,16609.0,248.6653,248.6653,247.9912,248.2452,16609.0
2024-07-15 12:05:00,254.06,254.15,254.0,254.11,6866.0,248.2061,248.294,248.1475,248.255,6866.0
2024-07-15 12:10:00,254.13,254.29,253.99,253.99,15288.0,248.2745,248.4308,248.1377,248.1377,15288.0
2024-07-15 12:15:00,253.95,253.98,253.74,253.78,8055.0,248.0986,248.128,247.8935,247.9326,8055.0
2024-07-15 12:20:00,253.82,253.91,253.76,253.84,26400.0,247.9716,248.0596,247.913,247.9912,26400.0
2024-07-15 12:25:00,253.83,254.12,253.79,254.11,8601.0,247.9814,248.2647,247.9423,248.255,8601.0
2024-07-15 12:30:00,254.0,254.05,253.95,253.96,7996.0,248.1475,248.1963,248.0986,248.1084,7996.0
2024-07-15 12:35:00,253.96,254.06,253.79,253.84,10490.0,248.1084,248.2061,247.9423,247.9912,10490.0
2024-07-15 12:40:00,253.85,253.89,253.73,253.73,7727.0,248.001,248.04,247.8837,247.8837,7727.0
2024-07-15 12:45:00,253.7,253.7,253.49,253.5,7890.0,247.8544,247.8544,247.6492,247.659,7890.0
2024-07-15 12:50:00,253.55,253.67,253.5,253.65,8091.0,247.7079,247.8251,247.659,247.8056,8091.0
2024-07-15 12:55:00,253.66,253.74,253.56,253.69,4814.0,247.8153,247.8935,247.7176,247.8446,4814.0
2024-07-15 13:00:00,253.69,253.76,253.42,253.76,15992.0,247.8446,247.913,247.5809,247.913,15992.0
2024-07-15 13:05:00,253.69,253.78,253.65,253.74,3813.0,247.8446,247.9326,247.8056,247.8935,3813.0
2024-07-15 13:10:00,253.78,253.78,253.42,253.42,10337.0,247.9326,247.9326,247.5809,247.5809,10337.0
2024-07-15 13:15:00,253.47,253.58,253.46,253.54,7974.0,247.6297,247.7372,247.6199,247.6981,7974.0
2024-07-15 13:20:00,253.52,253.69,253.5,253.53,8158.0,247.6786,247.8446,247.659,247.6883,8158.0
2024-07-15 13:25:00,253.53,253.54,253.22,253.28,15568.0,247.6883,247.6981,247.3855,247.4441,15568.0
2024-07-15 13:30:00,253.32,253.32,253.1,253.14,16342.0,247.4832,247.4832,247.2682,247.3073,16342.0
2024-07-15 13:35:00,253.1,253.26,252.86,252.86,28177.0,247.2682,247.4245,247.0338,247.0338,28177.0
2024-07-15 13:40:00,252.89,253.08,252.7,252.79,17296.0,247.0631,247.2487,246.8774,246.9654,17296.0
2024-07-15 13:45:00,252.75,252.9,252.69,252.86,12460.0,246.9263,247.0728,246.8677,247.0338,12460.0
2024-07-15 13:50:00,252.84,253.01,252.8,252.95,10335.0,247.0142,247.1803,246.9751,247.1217,10335.0
2024-07-15 13:55:00,252.95,252.95,252.77,252.8,10048.0,247.1217,247.1217,246.9458,246.9751,10048.0
2024-07-15 14:00:00,252.83,252.86,252.6,252.66,9168.0,247.0045,247.0338,246.7798,246.8384,9168.0
2024-07-15 14:05:00,252.61,252.74,252.6,252.66,13514.0,246.7895,246.9165,246.7798,246.8384,13514.0
2024-07-15 14:10:00,252.69,252.75,252.62,252.66,7187.0,246.8677,246.9263,246.7993,246.8384,7187.0
2024-07-15 14:15:00,252.68,252.74,252.56,252.65,9617.0,246.8579,246.9165,246.7407,246.8286,9617.0
2024-07-15 14:20:00,252.68,252.68,252.55,252.59,7835.0,246.8579,246.8579,246.7309,246.77,7835.0
2024-07-15 14:25:00,252.59,252.66,252.53,252.62,11044.0,246.77,246.8384,246.7114,246.7993,11044.0
2024-07-15 14:30:00,252.62,252.86,252.6,252.79,6196.0,246.7993,247.0338,246.7798,246.9654,6196.0
2024-07-15 14:35:00,252.78,252.78,252.56,252.56,10451.0,246.9556,246.9556,246.7407,246.7407,10451.0
2024-07-15 14:40:00,252.57,252.61,252.37,252.59,31680.0,246.7504,246.7895,246.5551,246.77,31680.0
2024-07-15 14:45:00,252.59,252.7,252.43,252.47,12281.0,246.77,246.8774,246.6137,246.6527,12281.0
2024-07-15 14:50:00,252.46,252.59,252.32,252.49,14453.0,246.643,246.77,246.5062,246.6723,14453.0
2024-07-15 14:55:00,252.52,252.61,252.45,252.58,18699.0,246.7016,246.7895,246.6332,246.7602,18699.0
2024-07-15 15:00:00,252.58,252.93,252.58,252.59,12169.0,246.7602,247.1021,246.7602,246.77,12169.0
2024-07-15 15:05:00,252.62,252.88,252.62,252.86,12557.0,246.7993,247.0533,246.7993,247.0338,12557.0
2024-07-15 15:10:00,252.86,252.91,252.8,252.8,12237.0,247.0338,247.0826,246.9751,246.9751,12237.0
2024-07-15 15:15:00,252.81,252.86,252.73,252.84,15731.0,246.9849,247.0338,246.9068,247.0142,15731.0
2024-07-15 15:20:00,252.84,253.05,252.84,252.95,32140.0,247.0142,247.2194,247.0142,247.1217,32140.0
2024-07-15 15:25:00,252.96,252.96,252.75,252.78,11010.0,247.1315,247.1315,246.9263,246.9556,11010.0
2024-07-15 15:30:00,252.77,253.0,252.74,252.86,12453.0,246.9458,247.1705,246.9165,247.0338,12453.0
2024-07-15 15:35:00,252.89,252.89,252.67,252.67,17221.0,247.0631,247.0631,246.8481,246.8481,17221.0
2024-07-15 15:40:00,252.65,252.65,252.13,252.13,16393.0,246.8286,246.8286,246.3206,246.3206,16393.0
2024-07-15 15:45:00,252.17,252.2,251.79,251.84,24862.0,246.3597,246.389,245.9884,246.0373,24862.0
2024-07-15 15:50:00,251.81,251.95,251.51,251.69,44478.0,246.008,246.1447,245.7149,245.8907,44478.0
2024-07-15 15:55:00,251.7,251.7,251.19,251.54,142256.0,245.9005,245.9005,245.4022,245.7442,142256.0
2024-07-16 09:30:00,251.0,251.1,250.1,250.76,91232.0,245.2166,245.3143,244.3374,244.9821,91232.0
2024-07-16 09:35:00,250.79,251.28,250.47,250.9,26258.0,245.0115,245.4902,244.6988,245.1189,26258.0
2024-07-16 09:40:00,251.02,251.5,250.81,251.4,30242.0,245.2362,245.7051,245.031,245.6074,30242.0
2024-07-16 09:45:00,251.4,252.31,251.36,252.17,27870.0,245.6074,246.4964,245.5683,246.3597,27870.0
2024-07-16 09:50:00,252.21,252.85,252.1,252.59,25856.0,246.3987,247.024,246.2913,246.77,25856.0
2024-07-16 09:55:00,252.61,253.4,252.6,253.38,47247.0,246.7895,247.5613,246.7798,247.5418,47247.0
2024-07-16 10:00:00,253.4,254.44,253.36,254.34,37553.0,247.5613,248.5774,247.5222,248.4797,37553.0
2024-07-16 10:05:00,254.34,254.71,254.17,254.48,24188.0,248.4797,248.8411,248.3136,248.6164,24188.0
2024-07-16 10:10:00,254.38,254.39,254.01,254.17,23624.0,248.5187,248.5285,248.1573,248.3136,23624.0
2024-07-16 10:15:00,254.26,254.67,254.17,254.5,33614.0,248.4015,248.8021,248.3136,248.636,33614.0
2024-07-16 10:20:00,254.47,254.61,254.16,254.4,26806.0,248.6067,248.7434,248.3038,248.5383,26806.0
2024-07-16 10:25:00,254.38,254.47,254.19,254.19,10416.0,248.5187,248.6067,248.3331,248.3331,10416.0
2024-07-16 10:30:00,254.21,254.46,254.05,254.27,35347.0,248.3527,248.5969,248.1963,248.4113,35347.0
2024-07-16 10:35:00,254.34,254.48,254.14,254.19,25032.0,248.4797,248.6164,248.2843,248.3331,25032.0
2024-07-16 10:40:00,254.21,254.31,253.92,254.06,38413.0,248.3527,248.4504,248.0693,248.2061,38413.0
2024-07-16 10:45:00,254.07,254.34,253.98,254.31,25469.0,248.2159,248.4797,248.128,248.4504,25469.0
2024-07-16 10:50:00,254.31,254.38,254.07,254.19,19044.0,248.4504,248.5187,248.2159,248.3331,19044.0
2024-07-16 10:55:00,254.19,254.27,254.13,254.24,19257.0,248.3331,248.4113,248.2745,248.382,19257.0
2024-07-16 11:00:00,254.2,254.28,254.09,254.13,12501.0,248.3429,248.421,248.2354,248.2745,12501.0
2024-07-16 11:05:00,254.15,254.75,254.11,254.75,20708.0,248.294,248.8802,248.255,248.8802,20708.0
2024-07-16 11:10:00,254.77,255.19,254.72,254.82,29418.0,248.8998,249.3101,248.8509,248.9486,29418.0
2024-07-16 11:15:00,254.82,254.99,254.58,254.7,34435.0,248.9486,249.1147,248.7141,248.8314,34435.0
2024-07-16 11:20:00,254.75,254.75,254.31,254.36,18197.0,248.8802,248.8802,248.4504,248.4992,18197.0
2024-07-16 11:25:00,254.48,254.48,254.08,254.29,12913.0,248.6164,248.6164,248.2257,248.4308,12913.0
2024-07-16 11:30:00,254.23,254.48,254.02,254.48,17691.0,248.3722,248.6164,248.167,248.6164,17691.0
2024-07-16 11:35:00,254.46,254.55,254.33,254.5,10892.0,248.5969,248.6848,248.4699,248.636,10892.0
2024-07-16 11:40:00,254.5,254.77,254.41,254.68,22128.0,248.636,248.8998,248.548,248.8118,22128.0
2024-07-16 11:45:00,254.71,254.77,254.59,254.65,12615.0,248.8411,248.8998,248.7239,248.7825,12615.0
2024-07-16 11:50:00,254.65,254.73,254.57,254.66,8582.0,248.7825,248.8607,248.7044,248.7923,8582.0
2024-07-16 11:55:00,254.64,254.81,254.53,254.81,16933.0,248.7727,248.9388,248.6653,248.9388,16933.0
2024-07-16 12:00:00,254.8,255.0,254.8,254.95,13887.0,248.9291,249.1245,248.9291,249.0756,13887.0
2024-07-16 12:05:00,254.95,255.18,254.95,255.16,18706.0,249.0756,249.3003,249.0756,249.2808,18706.0
2024-07-16 12:10:00,255.16,255.63,255.11,255.63,20510.0,249.2808,249.7399,249.2319,249.7399,20510.0
2024-07-16 12:15:00,255.59,256.21,255.59,255.96,17993.0,249.7009,250.3066,249.7009,250.0623,17993.0
2024-07-16 12:20:00,255.92,256.06,255.89,256.0,13597.0,250.0233,250.16,249.9939,250.1014,13597.0
2024-07-16 12:25:00,255.92,255.99,255.76,255.76,22029.0,250.0233,250.0916,249.8669,249.8669,22029.0
2024-07-16 12:30:00,255.82,256.15,255.78,256.09,8463.0,249.9256,250.248,249.8865,250.1893,8463.0
2024-07-16 12:35:00,256.09,256.17,256.03,256.13,11062.0,250.1893,250.2675,250.1307,250.2284,11062.0
2024-07-16 12:40:00,256.12,256.23,255.96,256.03,39555.0,250.2186,250.3261,250.0623,250.1307,39555.0
2024-07-16 12:45:00,256.03,256.2,255.92,256.16,17133.0,250.1307,250.2968,250.0233,250.2577,17133.0
2024-07-16 12:50:00,256.12,256.2,255.96,255.96,11030.0,250.2186,250.2968,250.0623,250.0623,11030.0
2024-07-16 12:55:00,255.94,256.4,255.93,256.38,15531.0,250.0428,250.4922,250.033,250.4727,15531.0
2024-07-16 13:00:00,256.4,256.45,255.95,256.02,17195.0,250.4922,250.541,250.0526,250.121,17195.0
2024-07-16 13:05:00,256.01,256.22,255.96,256.0,12842.0,250.1112,250.3163,250.0623,250.1014,12842.0
2024-07-16 13:10:00,256.0,256.03,255.44,255.63,11179.0,250.1014,250.1307,249.5543,249.7399,11179.0
2024-07-16 13:15:00,255.72,255.83,255.37,255.39,21594.0,249.8279,249.9353,249.4859,249.5055,21594.0
2024-07-16 13:20:00,255.36,255.46,255.29,255.29,9914.0,249.4762,249.5739,249.4078,249.4078,9914.0
2024-07-16 13:25:00,255.18,255.41,255.18,255.36,9576.0,249.3003,249.525,249.3003,249.4762,9576.0
2024-07-16 13:30:00,255.29,255.76,255.26,255.75,6169.0,249.4078,249.8669,249.3785,249.8572,6169.0
2024-07-16 13:35:00,255.74,255.82,255.69,255.75,7055.0,249.8474,249.9256,249.7986,249.8572,7055.0
2024-07-16 13:40:00,255.72,255.94,255.64,255.86,8009.0,249.8279,250.0428,249.7497,249.9646,8009.0
2024-07-16 13:45:00,255.86,255.97,255.78,255.97,5920.0,249.9646,250.0721,249.8865,250.0721,5920.0
2024-07-16 13:50:00,255.88,255.98,255.82,255.92,26424.0,249.9842,250.0819,249.9256,250.0233,26424.0
2024-07-16 13:55:00,255.89,255.89,255.66,255.71,6714.0,249.9939,249.9939,249.7692,249.8181,6714.0
2024-07-16 14:00:00,255.68,255.76,255.54,255.58,12876.0,249.7888,249.8669,249.652,249.6911,12876.0
2024-07-16 14:05:00,255.58,255.76,255.55,255.72,8304.0,249.6911,249.8669,249.6618,249.8279,8304.0
2024-07-16 14:10:00,255.75,255.81,255.62,255.72,6478.0,249.8572,249.9158,249.7302,249.8279,6478.0
2024-07-16 14:15:00,255.68,255.73,255.49,255.56,13080.0,249.7888,249.8376,249.6032,249.6715,13080.0
2024-07-16 14:20:00,255.53,255.88,255.53,255.75,9384.0,249.6422,249.9842,249.6422,249.8572,9384.0
2024-07-16 14:25:00,255.77,255.83,255.54,255.54,6544.0,249.8767,249.9353,249.652,249.652,6544.0
2024-07-16 14:30:00,255.54,255.64,255.31,255.49,25656.0,249.652,249.7497,249.4273,249.6032,25656.0
2024-07-16 14:35:00,255.52,255.77,255.34,255.41,23330.0,249.6325,249.8767,249.4566,249.525,23330.0
2024-07-16 14:40:00,255.46,255.48,255.28,255.37,23837.0,249.5739,249.5934,249.398,249.4859,23837.0
2024-07-16 14:45:00,255.36,255.36,255.11,255.15,10465.0,249.4762,249.4762,249.2319,249.271,10465.0
2024-07-16 14:50:00,255.11,255.57,255.11,255.55,12407.0,249.2319,249.6813,249.2319,249.6618,12407.0
2024-07-16 14:55:00,255.66,255.97,255.57,255.89,5468.0,249.7692,250.0721,249.6813,249.9939,5468.0
2024-07-16 15:00:00,255.91,256.1,255.84,256.02,9984.0,250.0135,250.1991,249.9451,250.121,9984.0
2024-07-16 15:05:00,256.07,256.07,255.96,255.98,10098.0,250.1698,250.1698,250.0623,250.0819,10098.0
2024-07-16 15:10:00,255.97,256.17,255.81,255.96,23410.0,250.0721,250.2675,249.9158,250.0623,23410.0
2024-07-16 15:15:00,255.93,256.09,255.84,256.06,83201.0,250.033,250.1893,249.9451,250.16,83201.0
2024-07-16 15:20:00,256.09,256.09,255.76,255.76,25163.0,250.1893,250.1893,249.8669,249.8669,25163.0
2024-07-16 15:25:00,255.75,256.15,255.73,256.1,22934.0,249.8572,250.248,249.8376,250.1991,22934.0
2024-07-16 15:30:00,256.11,256.5,256.08,256.37,28235.0,250.2089,250.5899,250.1796,250.4629,28235.0
2024-07-16 15:35:00,256.36,256.61,256.34,256.54,44016.0,250.4531,250.6974,250.4336,250.629,44016.0
2024-07-16 15:40:00,256.56,256.83,256.48,256.75,30555.0,250.6485,250.9123,250.5704,250.8341,30555.0
2024-07-16 15:45:00,256.75,256.92,256.74,256.85,43940.0,250.8341,251.0002,250.8244,250.9318,43940.0
2024-07-16 15:50:00,256.78,257.31,256.78,257.13,68527.0,250.8634,251.3812,250.8634,251.2054,68527.0
2024-07-16 15:55:00,257.08,257.3,256.91,257.26,170950.0,251.1565,251.3715,250.9904,251.3324,170950.0
2024-07-17 09:30:00,258.97,259.0,257.85,258.64,109484.0,253.003,253.0323,251.9088,252.6806,109484.0
2024-07-17 09:35:00,258.65,258.85,258.11,258.64,38815.0,252.6904,252.8857,252.1628,252.6806,38815.0
2024-07-17 09:40:00,258.74,258.93,258.04,258.22,32971.0,252.7783,252.9639,252.0944,252.2703,32971.0
2024-07-17 09:45:00,258.22,258.42,257.93,258.42,17591.0,252.2703,252.4657,251.9869,252.4657,17591.0
2024-07-17 09:50:00,258.37,259.26,258.26,259.25,20683.0,252.4168,253.2863,252.3093,253.2765,20683.0
2024-07-17 09:55:00,259.22,259.74,258.93,259.64,29042.0,253.2472,253.7552,252.9639,253.6575,29042.0
2024-07-17 10:00:00,259.5,260.61,259.39,260.61,61409.0,253.5208,254.6052,253.4133,254.6052,61409.0
2024-07-17 10:05:00,260.52,260.9,260.32,260.53,40206.0,254.5173,254.8885,254.3219,254.527,40206.0
2024-07-17 10:10:00,260.53,261.31,260.51,261.02,48715.0,254.527,255.2891,254.5075,255.0057,48715.0
2024-07-17 10:15:00,261.04,261.65,260.91,261.38,44075.0,255.0253,255.6212,254.8983,255.3574,44075.0
2024-07-17 10:20:00,261.23,261.46,261.19,261.42,32015.0,255.2109,255.4356,255.1718,255.3965,32015.0
2024-07-17 10:25:00,261.43,261.89,261.33,261.65,58300.0,255.4063,255.8557,255.3086,255.6212,58300.0
2024-07-17 10:30:00,261.56,261.79,261.35,261.58,39157.0,255.5333,255.758,255.3281,255.5528,39157.0
2024-07-17 10:35:00,261.67,261.8,261.44,261.65,16386.0,255.6408,255.7678,255.4161,255.6212,16386.0
2024-07-17 10:40:00,261.65,261.69,261.44,261.6,15430.0,255.6212,255.6603,255.4161,255.5724,15430.0
2024-07-17 10:45:00,261.56,261.86,261.21,261.86,26706.0,255.5333,255.8264,255.1914,255.8264,26706.0
2024-07-17 10:50:00,261.84,262.05,261.51,261.55,22705.0,255.8068,256.012,255.4845,255.5235,22705.0
2024-07-17 10:55:00,261.5,261.56,260.26,260.26,48892.0,255.4747,255.5333,254.2633,254.2633,48892.0
2024-07-17 11:00:00,260.25,260.35,259.52,259.62,25874.0,254.2535,254.3512,253.5403,253.638,25874.0
2024-07-17 11:05:00,259.62,260.03,259.44,259.98,18017.0,253.638,254.0386,253.4621,253.9897,18017.0
2024-07-17 11:10:00,260.05,260.43,259.91,260.35,16069.0,254.0581,254.4293,253.9213,254.3512,16069.0
2024-07-17 11:15:00,260.29,260.42,260.0,260.03,16580.0,254.2926,254.4196,254.0092,254.0386,16580.0
2024-07-17 11:20:00,260.0,260.2,259.89,259.89,17751.0,254.0092,254.2046,253.9018,253.9018,17751.0
2024-07-17 11:25:00,259.88,260.15,259.73,259.97,28696.0,253.892,254.1558,253.7455,253.9799,28696.0
2024-07-17 11:30:00,260.0,260.0,258.87,259.0,33956.0,254.0092,254.0092,252.9053,253.0323,33956.0
2024-07-17 11:35:00,258.97,259.31,258.83,259.23,11866.0,253.003,253.3351,252.8662,253.257,11866.0
2024-07-17 11:40:00,259.21,259.34,259.05,259.34,8712.0,253.2374,253.3645,253.0811,253.3645,8712.0
2024-07-17 11:45:00,259.29,259.44,259.1,259.44,8757.0,253.3156,253.4621,253.13,253.4621,8757.0
2024-07-17 11:50:00,259.42,259.5,259.03,259.12,5738.0,253.4426,253.5208,253.0616,253.1495,5738.0
2024-07-17 11:55:00,259.16,259.55,259.02,259.54,11314.0,253.1886,253.5696,253.0518,253.5598,11314.0
2024-07-17 12:00:00,259.53,259.67,259.23,259.3,17069.0,253.5501,253.6868,253.257,253.3254,17069.0
2024-07-17 12:05:00,259.35,259.8,259.27,259.8,11419.0,253.3742,253.8139,253.2961,253.8139,11419.0
2024-07-17 12:10:00,259.74,260.09,259.72,260.0,26275.0,253.7552,254.0972,253.7357,254.0092,26275.0
2024-07-17 12:15:00,259.94,260.24,259.88,260.06,17949.0,253.9506,254.2437,253.892,254.0679,17949.0
2024-07-17 12:20:00,260.11,260.24,260.08,260.12,10458.0,254.1167,254.2437,254.0874,254.1265,10458.0
2024-07-17 12:25:00,260.15,260.55,260.14,260.14,32161.0,254.1558,254.5466,254.146,254.146,32161.0
2024-07-17 12:30:00,260.13,260.5,260.11,260.45,19075.0,254.1363,254.4977,254.1167,254.4489,19075.0
2024-07-17 12:35:00,260.41,260.82,260.37,260.76,23586.0,254.4098,254.8104,254.3707,254.7517,23586.0
2024-07-17 12:40:00,260.76,260.85,260.42,260.55,17162.0,254.7517,254.8397,254.4196,254.5466,17162.0
2024-07-17 12:45:00,260.55,261.07,260.54,261.05,11887.0,254.5466,255.0546,254.5368,255.0351,11887.0
2024-07-17 12:50:00,261.05,261.09,260.73,260.76,11736.0,255.0351,255.0741,254.7224,254.7517,11736.0
2024-07-17 12:55:00,260.76,260.8,260.35,260.55,11170.0,254.7517,254.7908,254.3512,254.5466,11170.0
2024-07-17 13:00:00,260.5,260.69,259.94,260.05,20703.0,254.4977,254.6833,253.9506,254.0581,20703.0
2024-07-17 13:05:00,259.94,260.18,259.94,260.06,13966.0,253.9506,254.1851,253.9506,254.0679,13966.0
2024-07-17 13:10:00,260.1,260.28,259.94,260.28,14745.0,254.1069,254.2828,253.9506,254.2828,14745.0
2024-07-17 13:15:00,260.29,260.42,260.18,260.25,8958.0,254.2926,254.4196,254.1851,254.2535,8958.0
2024-07-17 13:20:00,260.23,260.4,260.13,260.37,13382.0,254.2339,254.4,254.1363,254.3707,13382.0
2024-07-17 13:25:00,260.42,260.59,260.41,260.51,5780.0,254.4196,254.5857,254.4098,254.5075,5780.0
2024-07-17 13:30:00,260.54,260.83,260.42,260.42,22116.0,254.5368,254.8201,254.4196,254.4196,22116.0
2024-07-17 13:35:00,260.35,260.41,260.18,260.39,9027.0,254.3512,254.4098,254.1851,254.3903,9027.0
2024-07-17 13:40:00,260.36,260.67,260.29,260.59,9176.0,254.361,254.6638,254.2926,254.5857,9176.0
2024-07-17 13:45:00,260.59,260.75,260.55,260.66,9018.0,254.5857,254.742,254.5466,254.654,9018.0
2024-07-17 13:50:00,260.67,260.82,260.64,260.65,6706.0,254.6638,254.8104,254.6345,254.6443,6706.0
2024-07-17 13:55:00,260.61,260.78,260.5,260.78,13286.0,254.6052,254.7713,254.4977,254.7713,13286.0
2024-07-17 14:00:00,260.75,260.84,260.43,260.49,31724.0,254.742,254.8299,254.4293,254.488,31724.0
2024-07-17 14:05:00,260.49,260.59,260.32,260.42,9674.0,254.488,254.5857,254.3219,254.4196,9674.0
2024-07-17 14:10:00,260.32,260.55,260.32,260.49,5821.0,254.3219,254.5466,254.3219,254.488,5821.0
2024-07-17 14:15:00,260.49,260.7,260.49,260.7,10959.0,254.488,254.6931,254.488,254.6931,10959.0
2024-07-17 14:20:00,260.74,260.75,260.43,260.56,6738.0,254.7322,254.742,254.4293,254.5563,6738.0
2024-07-17 14:25:00,260.54,260.7,260.43,260.66,7070.0,254.5368,254.6931,254.4293,254.654,7070.0
2024-07-17 14:30:00,260.66,260.69,260.49,260.5,9802.0,254.654,254.6833,254.488,254.4977,9802.0
2024-07-17 14:35:00,260.54,260.75,260.49,260.57,22998.0,254.5368,254.742,254.488,254.5661,22998.0
2024-07-17 14:40:00,260.57,260.69,260.46,260.61,9444.0,254.5661,254.6833,254.4586,254.6052,9444.0
2024-07-17 14:45:00,260.58,260.69,260.44,260.6,14505.0,254.5759,254.6833,254.4391,254.5954,14505.0
2024-07-17 14:50:00,260.6,260.67,260.51,260.59,20077.0,254.5954,254.6638,254.5075,254.5857,20077.0
2024-07-17 14:55:00,260.61,260.88,260.58,260.84,7572.0,254.6052,254.869,254.5759,254.8299,7572.0
2024-07-17 15:00:00,260.83,260.89,260.7,260.7,6702.0,254.8201,254.8787,254.6931,254.6931,6702.0
2024-07-17 15:05:00,260.72,260.85,260.67,260.85,14841.0,254.7127,254.8397,254.6638,254.8397,14841.0
2024-07-17 15:10:00,260.83,260.84,260.61,260.81,25526.0,254.8201,254.8299,254.6052,254.8006,25526.0
2024-07-17 15:15:00,260.8,261.04,260.77,261.04,23044.0,254.7908,255.0253,254.7615,255.0253,23044.0
2024-07-17 15:20:00,261.04,261.07,260.91,260.97,17121.0,255.0253,255.0546,254.8983,254.9569,17121.0
2024-07-17 15:25:00,260.98,261.31,260.94,261.27,21684.0,254.9667,255.2891,254.9276,255.25,21684.0
2024-07-17 15:30:00,261.24,261.38,261.08,261.27,29735.0,255.2207,255.3574,255.0644,255.25,29735.0
2024-07-17 15:35:00,261.3,261.42,260.96,260.96,28519.0,255.2793,255.3965,254.9471,254.9471,28519.0
2024-07-17 15:40:00,260.99,260.99,260.66,260.71,23524.0,254.9764,254.9764,254.654,254.7029,23524.0
2024-07-17 15:45:00,260.67,260.71,260.28,260.49,41755.0,254.6638,254.7029,254.2828,254.488,41755.0
2024-07-17 15:50:00,260.54,260.67,260.4,260.59,42129.0,254.5368,254.6638,254.4,254.5857,42129.0
2024-07-17 15:55:00,260.6,261.08,260.5,261.0,229278.0,254.5954,255.0644,254.4977,254.9862,229278.0
2024-07-18 09:30:00,258.03,259.99,257.6,259.0,120794.0,252.0846,253.9995,251.6645,253.0323,120794.0
2024-07-18 09:35:00,259.0,259.84,259.0,259.44,21578.0,253.0323,253.8529,253.0323,253.4621,21578.0
2024-07-18 09:40:00,259.44,260.54,259.36,260.18,34446.0,253.4621,254.5368,253.384,254.1851,34446.0
2024-07-18 09:45:00,260.22,261.06,260.07,260.35,25569.0,254.2242,255.0448,254.0776,254.3512,25569.0
2024-07-18 09:50:00,260.38,260.44,259.73,260.38,17152.0,254.3805,254.4391,253.7455,254.3805,17152.0
2024-07-18 09:55:00,260.31,260.31,259.72,259.91,20608.0,254.3121,254.3121,253.7357,253.9213,20608.0
2024-07-18 10:00:00,259.79,260.24,259.62,259.93,29826.0,253.8041,254.2437,253.638,253.9409,29826.0
2024-07-18 10:05:00,260.0,260.16,259.64,259.96,19383.0,254.0092,254.1656,253.6575,253.9702,19383.0
2024-07-18 10:10:00,259.86,260.28,259.79,260.21,24591.0,253.8725,254.2828,253.8041,254.2144,24591.0
2024-07-18 10:15:00,260.16,260.42,260.09,260.39,12141.0,254.1656,254.4196,254.0972,254.3903,12141.0
2024-07-18 10:20:00,260.4,260.66,260.26,260.45,25841.0,254.4,254.654,254.2633,254.4489,25841.0
2024-07-18 10:25:00,260.44,260.97,260.31,260.78,24035.0,254.4391,254.9569,254.3121,254.7713,24035.0
2024-07-18 10:30:00,260.84,261.11,260.45,260.5,36862.0,254.8299,255.0937,254.4489,254.4977,36862.0
2024-07-18 10:35:00,260.37,260.55,260.14,260.43,12009.0,254.3707,254.5466,254.146,254.4293,12009.0
2024-07-18 10:40:00,260.38,260.89,260.31,260.89,24749.0,254.3805,254.8787,254.3121,254.8787,24749.0
2024-07-18 10:45:00,260.88,261.25,260.72,260.9,16454.0,254.869,255.2304,254.7127,254.8885,16454.0
2024-07-18 10:50:00,260.92,261.31,260.83,261.2,14871.0,254.908,255.2891,254.8201,255.1816,14871.0
2024-07-18 10:55:00,261.22,261.25,260.91,261.0,14307.0,255.2011,255.2304,254.8983,254.9862,14307.0
2024-07-18 11:00:00,260.99,261.06,260.76,260.89,20563.0,254.9764,255.0448,254.7517,254.8787,20563.0
2024-07-18 11:05:00,260.89,261.55,260.89,261.37,19320.0,254.8787,255.5235,254.8787,255.3477,19320.0
2024-07-18 11:10:00,261.37,261.79,261.09,261.68,12320.0,255.3477,255.758,255.0741,255.6505,12320.0
2024-07-18 11:15:00,261.76,262.07,261.7,261.98,23863.0,255.7287,256.0316,255.6701,255.9436,23863.0
2024-07-18 11:20:00,262.07,262.14,261.89,262.01,20998.0,256.0316,256.0999,255.8557,255.9729,20998.0
2024-07-18 11:25:00,262.0,262.26,261.94,262.19,32632.0,255.9632,256.2172,255.9045,256.1488,32632.0
2024-07-18 11:30:00,262.19,262.33,262.05,262.05,38007.0,256.1488,256.2856,256.012,256.012,38007.0
2024-07-18 11:35:00,262.05,262.05,261.15,261.18,45628.0,256.012,256.012,255.1327,255.1621,45628.0
2024-07-18 11:40:00,261.17,261.51,261.17,261.31,19576.0,255.1523,255.4845,255.1523,255.2891,19576.0
2024-07-18 11:45:00,261.25,261.3,260.8,260.92,35437.0,255.2304,255.2793,254.7908,254.908,35437.0
2024-07-18 11:50:00,260.92,261.02,259.85,260.22,41294.0,254.908,255.0057,253.8627,254.2242,41294.0
2024-07-18 11:55:00,260.22,260.35,259.9,260.35,35755.0,254.2242,254.3512,253.9115,254.3512,35755.0
2024-07-18 12:00:00,260.35,261.04,260.32,260.93,11406.0,254.3512,255.0253,254.3219,254.9178,11406.0
2024-07-18 12:05:00,260.96,260.96,260.51,260.77,15698.0,254.9471,254.9471,254.5075,254.7615,15698.0
2024-07-18 12:10:00,260.75,260.87,260.52,260.84,13026.0,254.742,254.8592,254.5173,254.8299,13026.0
2024-07-18 12:15:00,260.78,260.84,260.62,260.69,22506.0,254.7713,254.8299,254.615,254.6833,22506.0
2024-07-18 12:20:00,260.69,260.81,260.6,260.76,11580.0,254.6833,254.8006,254.5954,254.7517,11580.0
2024-07-18 12:25:00,260.71,260.92,260.6,260.64,7544.0,254.7029,254.908,254.5954,254.6345,7544.0
2024-07-18 12:30:00,260.67,260.95,260.57,260.95,9012.0,254.6638,254.9374,254.5661,254.9374,9012.0
2024-07-18 12:35:00,261.01,261.07,260.84,260.95,7773.0,254.996,255.0546,254.8299,254.9374,7773.0
2024-07-18 12:40:00,260.94,260.95,260.69,260.91,7483.0,254.9276,254.9374,254.6833,254.8983,7483.0
2024-07-18 12:45:00,260.87,261.1,260.82,261.04,9014.0,254.8592,255.0839,254.8104,255.0253,9014.0
2024-07-18 12:50:00,261.07,261.11,260.97,261.1,8479.0,255.0546,255.0937,254.9569,255.0839,8479.0
2024-07-18 12:55:00,261.13,261.17,260.91,260.96,13350.0,255.1132,255.1523,254.8983,254.9471,13350.0
2024-07-18 13:00:00,260.95,261.14,260.95,261.0,14521.0,254.9374,255.123,254.9374,254.9862,14521.0
2024-07-18 13:05:00,260.96,261.04,260.84,260.85,10054.0,254.9471,255.0253,254.8299,254.8397,10054.0
2024-07-18 13:10:00,260.86,261.09,260.86,261.01,12231.0,254.8494,255.0741,254.8494,254.996,12231.0
2024-07-18 13:15:00,261.04,261.04,260.87,261.03,9413.0,255.0253,255.0253,254.8592,255.0155,9413.0
2024-07-18 13:20:00,260.96,260.99,260.78,260.8,9670.0,254.9471,254.9764,254.7713,254.7908,9670.0
2024-07-18 13:25:00,260.8,261.26,260.8,261.16,22248.0,254.7908,255.2402,254.7908,255.1425,22248.0
2024-07-18 13:30:00,261.11,261.24,260.99,260.99,7376.0,255.0937,255.2207,254.9764,254.9764,7376.0
2024-07-18 13:35:00,261.0,261.03,260.82,260.96,11027.0,254.9862,255.0155,254.8104,254.9471,11027.0
2024-07-18 13:40:00,260.97,261.06,260.94,261.0,7919.0,254.9569,255.0448,254.9276,254.9862,7919.0
2024-07-18 13:45:00,261.04,261.12,260.93,260.95,7611.0,255.0253,255.1034,254.9178,254.9374,7611.0
2024-07-18 13:50:00,260.98,260.98,260.69,260.78,10398.0,254.9667,254.9667,254.6833,254.7713,10398.0
2024-07-18 13:55:00,260.71,260.71,260.31,260.34,13717.0,254.7029,254.7029,254.3121,254.3414,13717.0
2024-07-18 14:00:00,260.3,260.3,260.0,260.05,12815.0,254.3023,254.3023,254.0092,254.0581,12815.0
2024-07-18 14:05:00,260.02,260.05,259.68,259.68,24335.0,254.0288,254.0581,253.6966,253.6966,24335.0
2024-07-18 14:10:00,259.7,259.77,259.55,259.57,13886.0,253.7162,253.7845,253.5696,253.5892,13886.0
2024-07-18 14:15:00,259.59,259.6,258.89,258.92,11285.0,253.6087,253.6185,252.9248,252.9541,11285.0
2024-07-18 14:20:00,258.92,258.92,258.6,258.68,12327.0,252.9541,252.9541,252.6415,252.7197,12327.0
2024-07-18 14:25:00,258.7,258.77,258.53,258.63,20352.0,252.7392,252.8076,252.5731,252.6708,20352.0
2024-07-18 14:30:00,258.65,259.17,258.65,259.06,11245.0,252.6904,253.1984,252.6904,253.0909,11245.0
2024-07-18 14:35:00,259.05,259.48,258.96,259.38,17481.0,253.0811,253.5012,252.9932,253.4035,17481.0
2024-07-18 14:40:00,259.32,259.46,259.19,259.19,19074.0,253.3449,253.4817,253.2179,253.2179,19074.0
2024-07-18 14:45:00,259.19,259.49,259.07,259.38,12124.0,253.2179,253.511,253.1007,253.4035,12124.0
2024-07-18 14:50:00,259.32,259.48,258.99,259.3,20181.0,253.3449,253.5012,253.0225,253.3254,20181.0
2024-07-18 14:55:00,259.35,259.6,259.32,259.33,9394.0,253.3742,253.6185,253.3449,253.3547,9394.0
2024-07-18 15:00:00,259.33,259.51,259.28,259.44,17897.0,253.3547,253.5305,253.3058,253.4621,17897.0
2024-07-18 15:05:00,259.5,259.95,259.48,259.92,17730.0,253.5208,253.9604,253.5012,253.9311,17730.0
2024-07-18 15:10:00,259.94,259.99,259.55,259.74,21364.0,253.9506,253.9995,253.5696,253.7552,21364.0
2024-07-18 15:15:00,259.75,259.88,259.66,259.84,21624.0,253.765,253.892,253.6771,253.8529,21624.0
2024-07-18 15:20:00,259.85,259.88,259.51,259.54,33887.0,253.8627,253.892,253.5305,253.5598,33887.0
2024-07-18 15:25:00,259.51,259.65,259.49,259.53,16042.0,253.5305,253.6673,253.511,253.5501,16042.0
2024-07-18 15:30:00,259.51,259.85,259.51,259.61,20881.0,253.5305,253.8627,253.5305,253.6282,20881.0
2024-07-18 15:35:00,259.66,259.82,259.49,259.73,27931.0,253.6771,253.8334,253.511,253.7455,27931.0
2024-07-18 15:40:00,259.68,259.68,259.36,259.44,27615.0,253.6966,253.6966,253.384,253.4621,27615.0
2024-07-18 15:45:00,259.42,259.73,259.36,259.71,34399.0,253.4426,253.7455,253.384,253.7259,34399.0
2024-07-18 15:50:00,259.68,260.08,259.67,259.85,50548.0,253.6966,254.0874,253.6868,253.8627,50548.0
2024-07-18 15:55:00,259.84,259.92,259.48,259.54,172220.0,253.8529,253.9311,253.5012,253.5598,172220.0
2024-07-19 09:30:00,260.39,260.44,258.12,258.23,203806.0,254.3903,254.4391,252.1726,252.28,203806.0
2024-07-19 09:35:00,258.03,258.35,257.1,257.43,39496.0,252.0846,252.3973,251.1761,251.4985,39496.0
2024-07-19 09:40:00,257.33,258.21,257.28,257.74,26297.0,251.4008,252.2605,251.3519,251.8013,26297.0
2024-07-19 09:45:00,257.71,257.99,257.32,257.62,26178.0,251.772,252.0456,251.391,251.6841,26178.0
2024-07-19 09:50:00,257.72,257.78,256.61,256.79,30588.0,251.7818,251.8404,250.6974,250.8732,30588.0
2024-07-19 09:55:00,256.89,257.26,256.38,256.88,14264.0,250.9709,251.3324,250.4727,250.9611,14264.0
2024-07-19 10:00:00,256.91,256.98,255.84,255.85,22648.0,250.9904,251.0588,249.9451,249.9549,22648.0
2024-07-19 10:05:00,255.97,256.27,255.97,256.06,37498.0,250.0721,250.3652,250.0721,250.16,37498.0
2024-07-19 10:10:00,256.11,257.16,255.82,256.66,15989.0,250.2089,251.2347,249.9256,250.7462,15989.0
2024-07-19 10:15:00,256.65,257.56,256.65,257.56,20089.0,250.7364,251.6255,250.7364,251.6255,20089.0
2024-07-19 10:20:00,257.47,257.59,257.12,257.23,15250.0,251.5375,251.6548,251.1956,251.3031,15250.0
2024-07-19 10:25:00,257.2,257.28,256.92,257.12,16452.0,251.2738,251.3519,251.0002,251.1956,16452.0
2024-07-19 10:30:00,257.13,257.54,256.95,257.41,14930.0,251.2054,251.6059,251.0295,251.4789,14930.0
2024-07-19 10:35:00,257.29,258.09,257.26,258.09,7878.0,251.3617,252.1433,251.3324,252.1433,7878.0
2024-07-19 10:40:00,258.15,258.19,257.9,258.13,20116.0,252.2019,252.241,251.9576,252.1823,20116.0
2024-07-19 10:45:00,258.05,258.21,257.88,257.92,13445.0,252.1042,252.2605,251.9381,251.9772,13445.0
2024-07-19 10:50:00,257.94,258.05,257.65,257.65,27793.0,251.9967,252.1042,251.7134,251.7134,27793.0
2024-07-19 10:55:00,257.64,257.68,257.24,257.48,17208.0,251.7036,251.7427,251.3128,251.5473,17208.0
2024-07-19 11:00:00,257.39,257.55,257.08,257.21,16728.0,251.4594,251.6157,251.1565,251.2835,16728.0
2024-07-19 11:05:00,257.16,257.23,257.03,257.14,10463.0,251.2347,251.3031,251.1077,251.2151,10463.0
2024-07-19 11:10:00,257.11,257.19,256.76,256.92,10593.0,251.1858,251.264,250.8439,251.0002,10593.0
2024-07-19 11:15:00,257.03,257.04,256.69,256.69,13618.0,251.1077,251.1174,250.7755,250.7755,13618.0
2024-07-19 11:20:00,256.66,257.01,256.65,256.85,13611.0,250.7462,251.0881,250.7364,250.9318,13611.0
2024-07-19 11:25:00,256.91,256.97,256.69,256.72,10586.0,250.9904,251.0491,250.7755,250.8048,10586.0
2024-07-19 11:30:00,256.76,257.13,256.68,256.94,16458.0,250.8439,251.2054,250.7657,251.0198,16458.0
2024-07-19 11:35:00,257.0,257.19,256.78,257.19,14488.0,251.0784,251.264,250.8634,251.264,14488.0
2024-07-19 11:40:00,257.09,257.12,256.78,256.86,14756.0,251.1663,251.1956,250.8634,250.9416,14756.0
2024-07-19 11:45:00,256.8,256.95,256.74,256.89,15787.0,250.883,251.0295,250.8244,250.9709,15787.0
2024-07-19 11:50:00,256.81,257.0,256.33,256.51,25412.0,250.8927,251.0784,250.4238,250.5997,25412.0
2024-07-19 11:55:00,256.5,256.63,256.37,256.59,8194.0,250.5899,250.7169,250.4629,250.6778,8194.0
2024-07-19 12:00:00,256.62,256.79,256.42,256.71,9021.0,250.7071,250.8732,250.5117,250.7951,9021.0
2024-07-19 12:05:00,256.68,257.2,256.68,257.09,24744.0,250.7657,251.2738,250.7657,251.1663,24744.0
2024-07-19 12:10:00,257.05,257.27,257.03,257.16,42377.0,251.1272,251.3421,251.1077,251.2347,42377.0
2024-07-19 12:15:00,257.2,257.43,257.02,257.22,50291.0,251.2738,251.4985,251.0979,251.2933,50291.0
2024-07-19 12:20:00,257.1,257.15,256.72,256.76,10912.0,251.1761,251.2249,250.8048,250.8439,10912.0
2024-07-19 12:25:00,256.72,256.76,256.24,256.52,12233.0,250.8048,250.8439,250.3359,250.6094,12233.0
2024-07-19 12:30:00,256.4,256.5,256.37,256.42,6999.0,250.4922,250.5899,250.4629,250.5117,6999.0
2024-07-19 12:35:00,256.49,256.63,256.39,256.45,16021.0,250.5801,250.7169,250.4824,250.541,16021.0
2024-07-19 12:40:00,256.42,256.65,256.4,256.65,7516.0,250.5117,250.7364,250.4922,250.7364,7516.0
2024-07-19 12:45:00,256.64,256.65,256.42,256.64,12619.0,250.7267,250.7364,250.5117,250.7267,12619.0
2024-07-19 12:50:00,256.55,256.62,256.31,256.31,14568.0,250.6387,250.7071,250.4043,250.4043,14568.0
2024-07-19 12:55:00,256.36,256.59,256.23,256.37,13397.0,250.4531,250.6778,250.3261,250.4629,13397.0
2024-07-19 13:00:00,256.36,256.41,256.17,256.28,6176.0,250.4531,250.502,250.2675,250.375,6176.0
2024-07-19 13:05:00,256.28,256.51,256.28,256.39,9100.0,250.375,250.5997,250.375,250.4824,9100.0
2024-07-19 13:10:00,256.43,256.48,256.17,256.19,15637.0,250.5215,250.5704,250.2675,250.287,15637.0
2024-07-19 13:15:00,256.19,256.37,256.07,256.24,10171.0,250.287,250.4629,250.1698,250.3359,10171.0
2024-07-19 13:20:00,256.31,256.31,256.01,256.07,6609.0,250.4043,250.4043,250.1112,250.1698,6609.0
2024-07-19 13:25:00,256.13,256.21,255.81,255.81,10114.0,250.2284,250.3066,249.9158,249.9158,10114.0
2024-07-19 13:30:00,255.82,255.82,255.5,255.54,21239.0,249.9256,249.9256,249.6129,249.652,21239.0
2024-07-19 13:35:00,255.51,255.77,255.51,255.67,10045.0,249.6227,249.8767,249.6227,249.779,10045.0
2024-07-19 13:40:00,255.66,255.66,255.25,255.3,10477.0,249.7692,249.7692,249.3687,249.4175,10477.0
2024-07-19 13:45:00,255.35,255.62,255.3,255.51,18945.0,249.4664,249.7302,249.4175,249.6227,18945.0
2024-07-19 13:50:00,255.55,255.55,255.33,255.48,13223.0,249.6618,249.6618,249.4468,249.5934,13223.0
2024-07-19 13:55:00,255.55,255.83,255.47,255.81,12401.0,249.6618,249.9353,249.5836,249.9158,12401.0
2024-07-19 14:00:00,255.85,255.93,255.67,255.73,15273.0,249.9549,250.033,249.779,249.8376,15273.0
2024-07-19 14:05:00,255.73,255.86,255.69,255.82,12420.0,249.8376,249.9646,249.7986,249.9256,12420.0
2024-07-19 14:10:00,255.82,256.14,255.69,255.91,18733.0,249.9256,250.2382,249.7986,250.0135,18733.0
2024-07-19 14:15:00,255.91,256.0,255.5,255.5,12321.0,250.0135,250.1014,249.6129,249.6129,12321.0
2024-07-19 14:20:00,255.56,255.56,255.22,255.25,8664.0,249.6715,249.6715,249.3394,249.3687,8664.0
2024-07-19 14:25:00,255.22,255.31,255.1,255.16,11654.0,249.3394,249.4273,249.2221,249.2808,11654.0
2024-07-19 14:30:00,255.1,255.25,255.06,255.09,11953.0,249.2221,249.3687,249.1831,249.2124,11953.0
2024-07-19 14:35:00,255.06,255.66,255.03,255.57,33612.0,249.1831,249.7692,249.1538,249.6813,33612.0
2024-07-19 14:40:00,255.65,256.33,255.65,255.75,26012.0,249.7595,250.4238,249.7595,249.8572,26012.0
2024-07-19 14:45:00,255.81,255.81,255.35,255.69,17675.0,249.9158,249.9158,249.4664,249.7986,17675.0
2024-07-19 14:50:00,255.73,255.95,255.63,255.78,24279.0,249.8376,250.0526,249.7399,249.8865,24279.0
2024-07-19 14:55:00,255.85,255.88,255.59,255.72,11942.0,249.9549,249.9842,249.7009,249.8279,11942.0
2024-07-19 15:00:00,255.7,256.1,255.66,256.06,18434.0,249.8083,250.1991,249.7692,250.16,18434.0
2024-07-19 15:05:00,256.05,256.35,255.86,256.32,11985.0,250.1503,250.4433,249.9646,250.414,11985.0
2024-07-19 15:10:00,256.33,256.44,256.2,256.31,19129.0,250.4238,250.5313,250.2968,250.4043,19129.0
2024-07-19 15:15:00,256.32,256.54,256.31,256.54,13842.0,250.414,250.629,250.4043,250.629,13842.0
2024-07-19 15:20:00,256.47,256.83,256.45,256.75,27360.0,250.5606,250.9123,250.541,250.8341,27360.0
2024-07-19 15:25:00,256.74,256.91,256.49,256.53,11839.0,250.8244,250.9904,250.5801,250.6192,11839.0
2024-07-19 15:30:00,256.5,256.8,256.5,256.56,17823.0,250.5899,250.883,250.5899,250.6485,17823.0
2024-07-19 15:35:00,256.56,256.63,256.39,256.39,14118.0,250.6485,250.7169,250.4824,250.4824,14118.0
2024-07-19 15:40:00,256.41,256.54,256.26,256.49,21418.0,250.502,250.629,250.3554,250.5801,21418.0
2024-07-19 15:45:00,256.49,256.78,256.48,256.76,27150.0,250.5801,250.8634,250.5704,250.8439,27150.0
2024-07-19 15:50:00,256.74,256.95,256.71,256.82,47085.0,250.8244,251.0295,250.7951,250.9025,47085.0
2024-07-19 15:55:00,256.85,257.37,256.85,257.33,151167.0,250.9318,251.4398,250.9318,251.4008,151167.0
2024-07-22 09:30:00,258.3,258.9,257.86,258.23,92048.0,252.3484,252.9346,251.9186,252.28,92048.0
2024-07-22 09:35:00,258.34,258.8,258.06,258.46,31547.0,252.3875,252.8369,252.1139,252.5047,31547.0
2024-07-22 09:40:00,258.53,258.53,257.34,257.4,24414.0,252.5731,252.5731,251.4105,251.4692,24414.0
2024-07-22 09:45:00,257.4,257.66,257.0,257.65,17203.0,251.4692,251.7232,251.0784,251.7134,17203.0
2024-07-22 09:50:00,257.66,258.19,257.32,257.34,26767.0,251.7232,252.241,251.391,251.4105,26767.0
2024-07-22 09:55:00,257.41,257.41,256.69,256.72,15407.0,251.4789,251.4789,250.7755,250.8048,15407.0
2024-07-22 10:00:00,256.65,257.08,256.4,256.79,16758.0,250.7364,251.1565,250.4922,250.8732,16758.0
2024-07-22 10:05:00,256.85,257.3,256.63,256.86,19778.0,250.9318,251.3715,250.7169,250.9416,19778.0
2024-07-22 10:10:00,256.95,257.62,256.95,257.56,24698.0,251.0295,251.6841,251.0295,251.6255,24698.0
2024-07-22 10:15:00,257.54,257.54,257.31,257.46,18926.0,251.6059,251.6059,251.3812,251.5278,18926.0
2024-07-22 10:20:00,257.46,257.86,257.34,257.8,21425.0,251.5278,251.9186,251.4105,251.8599,21425.0
2024-07-22 10:25:00,257.8,257.91,257.56,257.8,12098.0,251.8599,251.9674,251.6255,251.8599,12098.0
2024-07-22 10:30:00,257.76,258.08,257.75,257.93,4869.0,251.8209,252.1335,251.8111,251.9869,4869.0
2024-07-22 10:35:00,257.94,258.53,257.94,258.28,8310.0,251.9967,252.5731,251.9967,252.3289,8310.0
2024-07-22 10:40:00,258.25,258.71,258.12,258.63,8300.0,252.2996,252.749,252.1726,252.6708,8300.0
2024-07-22 10:45:00,258.77,259.38,258.72,259.23,8942.0,252.8076,253.4035,252.7587,253.257,8942.0
2024-07-22 10:50:00,259.25,259.25,258.7,258.7,22576.0,253.2765,253.2765,252.7392,252.7392,22576.0
2024-07-22 10:55:00,258.71,259.31,258.64,259.18,33714.0,252.749,253.3351,252.6806,253.2081,33714.0
2024-07-22 11:00:00,259.1,259.44,259.06,259.34,15600.0,253.13,253.4621,253.0909,253.3645,15600.0
2024-07-22 11:05:00,259.25,259.29,259.0,259.0,9050.0,253.2765,253.3156,253.0323,253.0323,9050.0
2024-07-22 11:10:00,259.0,259.19,258.68,258.96,13329.0,253.0323,253.2179,252.7197,252.9932,13329.0
2024-07-22 11:15:00,259.02,259.02,258.75,258.92,6881.0,253.0518,253.0518,252.788,252.9541,6881.0
2024-07-22 11:20:00,258.88,259.0,258.64,258.67,6812.0,252.9151,253.0323,252.6806,252.7099,6812.0
2024-07-22 11:25:00,258.66,258.92,258.6,258.66,18860.0,252.7001,252.9541,252.6415,252.7001,18860.0
2024-07-22 11:30:00,258.69,258.73,258.49,258.55,12686.0,252.7294,252.7685,252.534,252.5927,12686.0
2024-07-22 11:35:00,258.49,258.55,258.1,258.16,10445.0,252.534,252.5927,252.153,252.2116,10445.0
2024-07-22 11:40:00,258.15,258.2,257.97,258.09,18024.0,252.2019,252.2507,252.026,252.1433,18024.0
2024-07-22 11:45:00,258.07,258.34,258.07,258.3,4905.0,252.1237,252.3875,252.1237,252.3484,4905.0
2024-07-22 11:50:00,258.26,258.47,258.25,258.34,6351.0,252.3093,252.5145,252.2996,252.3875,6351.0
2024-07-22 11:55:00,258.4,258.74,258.3,258.7,7897.0,252.4461,252.7783,252.3484,252.7392,7897.0
2024-07-22 12:00:00,258.77,259.0,258.71,258.82,5756.0,252.8076,253.0323,252.749,252.8564,5756.0
2024-07-22 12:05:00,258.92,258.92,258.6,258.85,9398.0,252.9541,252.9541,252.6415,252.8857,9398.0
2024-07-22 12:10:00,258.83,258.92,258.73,258.88,9355.0,252.8662,252.9541,252.7685,252.9151,9355.0
2024-07-22 12:15:00,258.82,258.82,258.63,258.66,6306.0,252.8564,252.8564,252.6708,252.7001,6306.0
2024-07-22 12:20:00,258.71,258.83,258.49,258.51,5367.0,252.749,252.8662,252.534,252.5536,5367.0
2024-07-22 12:25:00,258.51,258.57,258.39,258.39,4396.0,252.5536,252.6122,252.4363,252.4363,4396.0
2024-07-22 12:30:00,258.36,258.42,258.16,258.24,7018.0,252.407,252.4657,252.2116,252.2898,7018.0
2024-07-22 12:35:00,258.22,258.48,258.22,258.33,8314.0,252.2703,252.5243,252.2703,252.3777,8314.0
2024-07-22 12:40:00,258.3,258.35,258.2,258.32,3579.0,252.3484,252.3973,252.2507,252.368,3579.0
2024-07-22 12:45:00,258.31,258.31,258.09,258.27,11055.0,252.3582,252.3582,252.1433,252.3191,11055.0
2024-07-22 12:50:00,258.29,258.82,258.22,258.72,6099.0,252.3386,252.8564,252.2703,252.7587,6099.0
2024-07-22 12:55:00,258.72,259.1,258.72,259.04,14992.0,252.7587,253.13,252.7587,253.0714,14992.0
2024-07-22 13:00:00,259.03,259.1,258.94,259.02,5707.0,253.0616,253.13,252.9737,253.0518,5707.0
2024-07-22 13:05:00,259.03,259.06,258.72,258.78,6866.0,253.0616,253.0909,252.7587,252.8174,6866.0
2024-07-22 13:10:00,258.83,258.83,258.63,258.79,7854.0,252.8662,252.8662,252.6708,252.8271,7854.0
2024-07-22 13:15:00,258.82,258.82,258.64,258.7,9821.0,252.8564,252.8564,252.6806,252.7392,9821.0
2024-07-22 13:20:00,258.71,258.73,258.34,258.41,4018.0,252.749,252.7685,252.3875,252.4559,4018.0
2024-07-22 13:25:00,258.43,258.66,258.43,258.66,6246.0,252.4754,252.7001,252.4754,252.7001,6246.0
2024-07-22 13:30:00,258.66,258.71,258.57,258.64,6067.0,252.7001,252.749,252.6122,252.6806,6067.0
2024-07-22 13:35:00,258.57,258.66,258.36,258.63,9236.0,252.6122,252.7001,252.407,252.6708,9236.0
2024-07-22 13:40:00,258.65,258.65,258.49,258.49,6643.0,252.6904,252.6904,252.534,252.534,6643.0
2024-07-22 13:45:00,258.48,258.61,258.48,258.59,9331.0,252.5243,252.6513,252.5243,252.6317,9331.0
2024-07-22 13:50:00,258.57,258.69,258.55,258.63,6162.0,252.6122,252.7294,252.5927,252.6708,6162.0
2024-07-22 13:55:00,258.64,258.75,258.55,258.67,9092.0,252.6806,252.788,252.5927,252.7099,9092.0
2024-07-22 14:00:00,258.71,258.77,258.46,258.47,11725.0,252.749,252.8076,252.5047,252.5145,11725.0
2024-07-22 14:05:00,258.5,258.5,258.38,258.42,6539.0,252.5438,252.5438,252.4266,252.4657,6539.0
2024-07-22 14:10:00,258.4,258.47,258.2,258.36,11344.0,252.4461,252.5145,252.2507,252.407,11344.0
2024-07-22 14:15:00,258.37,258.46,258.3,258.33,4736.0,252.4168,252.5047,252.3484,252.3777,4736.0
2024-07-22 14:20:00,258.32,258.43,258.31,258.35,6448.0,252.368,252.4754,252.3582,252.3973,6448.0
2024-07-22 14:25:00,258.36,258.38,258.28,258.33,8448.0,252.407,252.4266,252.3289,252.3777,8448.0
2024-07-22 14:30:00,258.31,258.6,258.29,258.59,13102.0,252.3582,252.6415,252.3386,252.6317,13102.0
2024-07-22 14:35:00,258.57,258.71,258.55,258.64,12108.0,252.6122,252.749,252.5927,252.6806,12108.0
2024-07-22 14:40:00,258.69,258.92,258.69,258.8,11188.0,252.7294,252.9541,252.7294,252.8369,11188.0
2024-07-22 14:45:00,258.8,258.89,258.66,258.66,8739.0,252.8369,252.9248,252.7001,252.7001,8739.0
2024-07-22 14:50:00,258.66,258.86,258.65,258.86,11905.0,252.7001,252.8955,252.6904,252.8955,11905.0
2024-07-22 14:55:00,258.9,258.99,258.87,258.94,8335.0,252.9346,253.0225,252.9053,252.9737,8335.0
2024-07-22 15:00:00,258.91,258.92,258.77,258.92,16262.0,252.9444,252.9541,252.8076,252.9541,16262.0
2024-07-22 15:05:00,258.88,259.12,258.87,259.12,19008.0,252.9151,253.1495,252.9053,253.1495,19008.0
2024-07-22 15:10:00,259.09,259.22,259.06,259.21,11232.0,253.1202,253.2472,253.0909,253.2374,11232.0
2024-07-22 15:15:00,259.17,259.48,259.17,259.41,19243.0,253.1984,253.5012,253.1984,253.4328,19243.0
2024-07-22 15:20:00,259.39,259.61,259.39,259.55,23949.0,253.4133,253.6282,253.4133,253.5696,23949.0
2024-07-22 15:25:00,259.54,259.79,259.54,259.74,23413.0,253.5598,253.8041,253.5598,253.7552,23413.0
2024-07-22 15:30:00,259.75,259.76,259.47,259.54,39735.0,253.765,253.7748,253.4915,253.5598,39735.0
2024-07-22 15:35:00,259.5,259.51,258.92,258.93,19015.0,253.5208,253.5305,252.9541,252.9639,19015.0
2024-07-22 15:40:00,258.93,258.93,258.58,258.75,15061.0,252.9639,252.9639,252.622,252.788,15061.0
2024-07-22 15:45:00,258.7,258.91,258.68,258.91,18262.0,252.7392,252.9444,252.7197,252.9444,18262.0
2024-07-22 15:50:00,258.85,259.35,258.84,259.25,24447.0,252.8857,253.3742,252.876,253.2765,24447.0
2024-07-22 15:55:00,259.23,259.64,259.16,259.41,113678.0,253.257,253.6575,253.1886,253.4328,113678.0
2024-07-23 09:30:00,259.68,260.14,259.0,259.47,99174.0,253.6966,254.146,253.0323,253.4915,99174.0
2024-07-23 09:35:00,259.31,259.4,258.99,259.29,15278.0,253.3351,253.4231,253.0225,253.3156,15278.0
2024-07-23 09:40:00,259.21,259.34,258.25,258.25,11719.0,253.2374,253.3645,252.2996,252.2996,11719.0
2024-07-23 09:45:00,258.2,258.24,257.84,258.03,20724.0,252.2507,252.2898,251.899,252.0846,20724.0
2024-07-23 09:50:00,258.0,258.16,257.69,257.94,12567.0,252.0553,252.2116,251.7525,251.9967,12567.0
2024-07-23 09:55:00,257.91,257.92,257.27,257.27,21005.0,251.9674,251.9772,251.3421,251.3421,21005.0
2024-07-23 10:00:00,257.27,258.08,257.17,258.07,18562.0,251.3421,252.1335,251.2445,252.1237,18562.0
2024-07-23 10:05:00,258.03,258.45,257.65,257.65,10528.0,252.0846,252.495,251.7134,251.7134,10528.0
2024-07-23 10:10:00,257.38,257.56,257.19,257.49,8641.0,251.4496,251.6255,251.264,251.5571,8641.0
2024-07-23 10:15:00,257.54,257.83,257.48,257.81,10039.0,251.6059,251.8892,251.5473,251.8697,10039.0
2024-07-23 10:20:00,257.85,257.86,257.26,257.45,7648.0,251.9088,251.9186,251.3324,251.518,7648.0
2024-07-23 10:25:00,257.41,257.69,257.31,257.56,15116.0,251.4789,251.7525,251.3812,251.6255,15116.0
2024-07-23 10:30:00,257.49,257.99,257.48,257.9,12329.0,251.5571,252.0456,251.5473,251.9576,12329.0
2024-07-23 10:35:00,257.76,257.91,257.57,257.61,13772.0,251.8209,251.9674,251.6352,251.6743,13772.0
2024-07-23 10:40:00,257.55,257.63,257.36,257.41,12753.0,251.6157,251.6939,251.4301,251.4789,12753.0
2024-07-23 10:45:00,257.43,257.43,257.0,257.0,6922.0,251.4985,251.4985,251.0784,251.0784,6922.0
2024-07-23 10:50:00,257.09,257.11,256.72,256.72,18935.0,251.1663,251.1858,250.8048,250.8048,18935.0
2024-07-23 10:55:00,256.72,256.83,256.57,256.7,7663.0,250.8048,250.9123,250.6583,250.7853,7663.0
2024-07-23 11:00:00,256.69,256.81,256.67,256.72,9159.0,250.7755,250.8927,250.756,250.8048,9159.0
2024-07-23 11:05:00,256.68,256.95,256.55,256.95,8784.0,250.7657,251.0295,250.6387,251.0295,8784.0
2024-07-23 11:10:00,256.91,256.97,256.73,256.75,8323.0,250.9904,251.0491,250.8146,250.8341,8323.0
2024-07-23 11:15:00,256.69,256.89,256.64,256.76,6178.0,250.7755,250.9709,250.7267,250.8439,6178.0
2024-07-23 11:20:00,256.77,256.92,256.75,256.8,6586.0,250.8537,251.0002,250.8341,250.883,6586.0
2024-07-23 11:25:00,256.8,256.87,256.6,256.86,10360.0,250.883,250.9514,250.6876,250.9416,10360.0
2024-07-23 11:30:00,256.85,256.93,256.61,256.66,7347.0,250.9318,251.01,250.6974,250.7462,7347.0
2024-07-23 11:35:00,256.55,256.82,256.35,256.75,10195.0,250.6387,250.9025,250.4433,250.8341,10195.0
2024-07-23 11:40:00,256.71,257.18,256.69,257.16,10886.0,250.7951,251.2542,250.7755,251.2347,10886.0
2024-07-23 11:45:00,257.16,257.43,257.11,257.39,17237.0,251.2347,251.4985,251.1858,251.4594,17237.0
2024-07-23 11:50:00,257.41,257.57,257.29,257.3,17463.0,251.4789,251.6352,251.3617,251.3715,17463.0
2024-07-23 11:55:00,257.22,257.37,257.07,257.33,4052.0,251.2933,251.4398,251.1468,251.4008,4052.0
2024-07-23 12:00:00,257.42,257.63,257.42,257.5,4240.0,251.4887,251.6939,251.4887,251.5668,4240.0
2024-07-23 12:05:00,257.45,257.49,257.31,257.34,3102.0,251.518,251.5571,251.3812,251.4105,3102.0
2024-07-23 12:10:00,257.26,257.52,257.22,257.46,7803.0,251.3324,251.5864,251.2933,251.5278,7803.0
2024-07-23 12:15:00,257.33,257.45,257.23,257.45,3751.0,251.4008,251.518,251.3031,251.518,3751.0
2024-07-23 12:20:00,257.37,257.37,257.11,257.18,6778.0,251.4398,251.4398,251.1858,251.2542,6778.0
2024-07-23 12:25:00,257.16,257.35,257.13,257.28,5679.0,251.2347,251.4203,251.2054,251.3519,5679.0
2024-07-23 12:30:00,257.27,257.37,257.11,257.11,4423.0,251.3421,251.4398,251.1858,251.1858,4423.0
2024-07-23 12:35:00,257.19,257.19,256.61,256.62,10919.0,251.264,251.264,250.6974,250.7071,10919.0
2024-07-23 12:40:00,256.62,256.68,256.35,256.35,25771.0,250.7071,250.7657,250.4433,250.4433,25771.0
2024-07-23 12:45:00,256.36,256.64,256.31,256.59,15080.0,250.4531,250.7267,250.4043,250.6778,15080.0
2024-07-23 12:50:00,256.62,256.62,256.33,256.36,8739.0,250.7071,250.7071,250.4238,250.4531,8739.0
2024-07-23 12:55:00,256.36,256.44,256.18,256.44,8641.0,250.4531,250.5313,250.2773,250.5313,8641.0
2024-07-23 13:00:00,256.42,256.66,256.42,256.64,3368.0,250.5117,250.7462,250.5117,250.7267,3368.0
2024-07-23 13:05:00,256.64,256.67,256.54,256.57,8678.0,250.7267,250.756,250.629,250.6583,8678.0
2024-07-23 13:10:00,256.57,256.68,256.45,256.63,14665.0,250.6583,250.7657,250.541,250.7169,14665.0
2024-07-23 13:15:00,256.65,256.65,256.43,256.54,4403.0,250.7364,250.7364,250.5215,250.629,4403.0
2024-07-23 13:20:00,256.58,256.94,256.53,256.89,7938.0,250.668,251.0198,250.6192,250.9709,7938.0
2024-07-23 13:25:00,256.88,256.93,256.69,256.71,7976.0,250.9611,251.01,250.7755,250.7951,7976.0
2024-07-23 13:30:00,256.68,256.7,256.35,256.35,8725.0,250.7657,250.7853,250.4433,250.4433,8725.0
2024-07-23 13:35:00,256.39,256.55,256.33,256.55,8069.0,250.4824,250.6387,250.4238,250.6387,8069.0
2024-07-23 13:40:00,256.55,256.56,256.35,256.46,9708.0,250.6387,250.6485,250.4433,250.5508,9708.0
2024-07-23 13:45:00,256.41,256.61,256.4,256.59,9111.0,250.502,250.6974,250.4922,250.6778,9111.0
2024-07-23 13:50:00,256.56,256.92,256.56,256.9,15913.0,250.6485,251.0002,250.6485,250.9807,15913.0
2024-07-23 13:55:00,256.91,257.21,256.91,257.02,9088.0,250.9904,251.2835,250.9904,251.0979,9088.0
2024-07-23 14:00:00,256.99,257.24,256.99,257.19,14251.0,251.0686,251.3128,251.0686,251.264,14251.0
2024-07-23 14:05:00,257.21,257.35,257.1,257.11,9346.0,251.2835,251.4203,251.1761,251.1858,9346.0
2024-07-23 14:10:00,257.07,257.08,256.82,256.88,4803.0,251.1468,251.1565,250.9025,250.9611,4803.0
2024-07-23 14:15:00,256.87,257.02,256.87,256.99,7417.0,250.9514,251.0979,250.9514,251.0686,7417.0
2024-07-23 14:20:00,256.99,257.09,256.94,257.05,6823.0,251.0686,251.1663,251.0198,251.1272,6823.0
2024-07-23 14:25:00,256.97,256.99,256.71,256.85,12474.0,251.0491,251.0686,250.7951,250.9318,12474.0
2024-07-23 14:30:00,256.81,256.91,256.77,256.77,5553.0,250.8927,250.9904,250.8537,250.8537,5553.0
2024-07-23 14:35:00,256.72,256.79,256.63,256.67,6749.0,250.8048,250.8732,250.7169,250.756,6749.0
2024-07-23 14:40:00,256.63,256.71,256.57,256.59,7522.0,250.7169,250.7951,250.6583,250.6778,7522.0
2024-07-23 14:45:00,256.59,256.64,256.4,256.4,7128.0,250.6778,250.7267,250.4922,250.4922,7128.0
2024-07-23 14:50:00,256.4,256.4,256.27,256.29,18248.0,250.4922,250.4922,250.3652,250.3847,18248.0
2024-07-23 14:55:00,256.24,256.25,255.91,255.92,15879.0,250.3359,250.3457,250.0135,250.0233,15879.0
2024-07-23 15:00:00,255.93,255.94,255.58,255.59,10915.0,250.033,250.0428,249.6911,249.7009,10915.0
2024-07-23 15:05:00,255.58,255.66,255.36,255.41,75327.0,249.6911,249.7692,249.4762,249.525,75327.0
2024-07-23 15:10:00,255.41,255.56,255.19,255.19,21826.0,249.525,249.6715,249.3101,249.3101,21826.0
2024-07-23 15:15:00,255.21,255.43,255.11,255.36,25784.0,249.3296,249.5445,249.2319,249.4762,25784.0
2024-07-23 15:20:00,255.33,255.52,255.32,255.34,15730.0,249.4468,249.6325,249.4371,249.4566,15730.0
2024-07-23 15:25:00,255.33,255.34,254.96,255.05,46462.0,249.4468,249.4566,249.0854,249.1733,46462.0
2024-07-23 15:30:00,255.04,255.23,255.0,255.02,30068.0,249.1635,249.3492,249.1245,249.144,30068.0
2024-07-23 15:35:00,255.02,255.1,254.86,254.98,35265.0,249.144,249.2221,248.9877,249.1049,35265.0
2024-07-23 15:40:00,254.98,254.98,254.37,254.64,31931.0,249.1049,249.1049,248.509,248.7727,31931.0
2024-07-23 15:45:00,254.62,254.7,254.53,254.61,37734.0,248.7532,248.8314,248.6653,248.7434,37734.0
2024-07-23 15:50:00,254.62,254.78,253.68,253.77,56420.0,248.7532,248.9095,247.8349,247.9228,56420.0
2024-07-23 15:55:00,253.79,254.06,253.5,254.05,161671.0,247.9423,248.2061,247.659,248.1963,161671.0
2024-07-24 09:30:00,246.32,248.73,246.12,248.51,440006.0,240.6445,242.9989,240.4491,242.784,440006.0
2024-07-24 09:35:00,248.39,249.13,248.1,248.97,132449.0,242.6668,243.3897,242.3834,243.2334,132449.0
2024-07-24 09:40:00,248.99,250.2,248.8,250.06,117608.0,243.2529,244.4351,243.0673,244.2983,117608.0
2024-07-24 09:45:00,250.21,250.82,249.32,249.41,67850.0,244.4448,245.0408,243.5753,243.6633,67850.0
2024-07-24 09:50:00,249.41,249.79,249.02,249.17,48126.0,243.6633,244.0345,243.2822,243.4288,48126.0
2024-07-24 09:55:00,249.12,249.73,248.62,249.57,83224.0,243.3799,243.9759,242.8915,243.8196,83224.0
2024-07-24 10:00:00,249.79,250.79,249.59,250.28,79809.0,244.0345,245.0115,243.8391,244.5132,79809.0
2024-07-24 10:05:00,250.23,250.64,250.02,250.29,34730.0,244.4644,244.8649,244.2592,244.523,34730.0
2024-07-24 10:10:00,250.24,250.34,249.87,249.96,47735.0,244.4741,244.5718,244.1127,244.2006,47735.0
2024-07-24 10:15:00,249.85,250.07,249.2,249.23,41569.0,244.0931,244.308,243.4581,243.4874,41569.0
2024-07-24 10:20:00,249.27,249.94,249.26,249.41,24868.0,243.5265,244.181,243.5167,243.6633,24868.0
2024-07-24 10:25:00,249.4,249.48,249.1,249.39,20200.0,243.6535,243.7316,243.3604,243.6437,20200.0
2024-07-24 10:30:00,249.39,249.55,249.04,249.1,21279.0,243.6437,243.8,243.3018,243.3604,21279.0
2024-07-24 10:35:00,249.09,249.38,249.09,249.26,22404.0,243.3506,243.6339,243.3506,243.5167,22404.0
2024-07-24 10:40:00,249.26,249.7,249.21,249.67,24789.0,243.5167,243.9466,243.4679,243.9173,24789.0
2024-07-24 10:45:00,249.77,250.21,249.65,249.99,35589.0,244.015,244.4448,243.8977,244.2299,35589.0
2024-07-24 10:50:00,250.06,250.51,250.04,250.16,28928.0,244.2983,244.7379,244.2787,244.396,28928.0
2024-07-24 10:55:00,250.16,250.3,249.85,249.95,18189.0,244.396,244.5327,244.0931,244.1908,18189.0
2024-07-24 11:00:00,250.01,250.02,249.77,249.79,11702.0,244.2494,244.2592,244.015,244.0345,11702.0
2024-07-24 11:05:00,249.75,249.98,249.63,249.81,21467.0,243.9954,244.2201,243.8782,244.054,21467.0
2024-07-24 11:10:00,249.88,250.01,249.74,249.98,21235.0,244.1224,244.2494,243.9857,244.2201,21235.0
2024-07-24 11:15:00,249.98,250.27,249.96,250.13,28723.0,244.2201,244.5034,244.2006,244.3667,28723.0
2024-07-24 11:20:00,250.16,250.28,250.12,250.13,23081.0,244.396,244.5132,244.3569,244.3667,23081.0
2024-07-24 11:25:00,250.18,250.84,250.0,250.83,24957.0,244.4155,245.0603,244.2397,245.0505,24957.0
2024-07-24 11:30:00,250.71,250.84,250.53,250.67,26953.0,244.9333,245.0603,244.7574,244.8942,26953.0
2024-07-24 11:35:00,250.67,250.67,250.39,250.39,30879.0,244.8942,244.8942,244.6207,244.6207,30879.0
2024-07-24 11:40:00,250.45,250.6,250.31,250.46,20262.0,244.6793,244.8258,244.5425,244.6891,20262.0
2024-07-24 11:45:00,250.49,250.62,250.42,250.5,20676.0,244.7184,244.8454,244.65,244.7281,20676.0
2024-07-24 11:50:00,250.5,250.73,250.35,250.44,52149.0,244.7281,244.9528,244.5816,244.6695,52149.0
2024-07-24 11:55:00,250.35,250.41,250.2,250.41,15727.0,244.5816,244.6402,244.4351,244.6402,15727.0
2024-07-24 12:00:00,250.31,250.86,250.31,250.76,76127.0,244.5425,245.0798,244.5425,244.9821,76127.0
2024-07-24 12:05:00,250.75,250.97,250.71,250.73,23182.0,244.9724,245.1873,244.9333,244.9528,23182.0
2024-07-24 12:10:00,250.73,251.41,250.73,251.4,18748.0,244.9528,245.6172,244.9528,245.6074,18748.0
2024-07-24 12:15:00,251.38,251.52,251.33,251.47,19425.0,245.5879,245.7246,245.539,245.6758,19425.0
2024-07-24 12:20:00,251.5,251.9,251.5,251.58,15149.0,245.7051,246.0959,245.7051,245.7833,15149.0
2024-07-24 12:25:00,251.6,251.63,251.41,251.57,21166.0,245.8028,245.8321,245.6172,245.7735,21166.0
2024-07-24 12:30:00,251.55,251.66,251.47,251.48,15799.0,245.7539,245.8614,245.6758,245.6856,15799.0
2024-07-24 12:35:00,251.48,251.61,251.35,251.5,16687.0,245.6856,245.8126,245.5586,245.7051,16687.0
2024-07-24 12:40:00,251.52,251.66,251.44,251.53,11691.0,245.7246,245.8614,245.6465,245.7344,11691.0
2024-07-24 12:45:00,251.56,251.9,251.56,251.68,15554.0,245.7637,246.0959,245.7637,245.8809,15554.0
2024-07-24 12:50:00,251.68,251.86,251.55,251.84,12788.0,245.8809,246.0568,245.7539,246.0373,12788.0
2024-07-24 12:55:00,251.81,252.06,251.76,251.94,12499.0,246.008,246.2522,245.9591,246.135,12499.0
2024-07-24 13:00:00,251.97,252.19,251.94,252.18,11027.0,246.1643,246.3792,246.135,246.3694,11027.0
2024-07-24 13:05:00,252.17,252.61,252.17,252.54,9735.0,246.3597,246.7895,246.3597,246.7211,9735.0
2024-07-24 13:10:00,252.59,252.61,252.26,252.29,14719.0,246.77,246.7895,246.4476,246.4769,14719.0
2024-07-24 13:15:00,252.31,252.53,252.3,252.5,10332.0,246.4964,246.7114,246.4867,246.6821,10332.0
2024-07-24 13:20:00,252.5,252.83,252.43,252.83,44115.0,246.6821,247.0045,246.6137,247.0045,44115.0
2024-07-24 13:25:00,252.83,252.87,252.69,252.77,16640.0,247.0045,247.0435,246.8677,246.9458,16640.0
2024-07-24 13:30:00,252.77,253.11,252.6,253.11,14198.0,246.9458,247.278,246.7798,247.278,14198.0
2024-07-24 13:35:00,253.11,253.46,253.1,253.42,12433.0,247.278,247.6199,247.2682,247.5809,12433.0
2024-07-24 13:40:00,253.4,253.52,253.37,253.52,20365.0,247.5613,247.6786,247.532,247.6786,20365.0
2024-07-24 13:45:00,253.52,253.52,253.3,253.46,29357.0,247.6786,247.6786,247.4636,247.6199,29357.0
2024-07-24 13:50:00,253.46,253.73,253.46,253.57,15229.0,247.6199,247.8837,247.6199,247.7274,15229.0
2024-07-24 13:55:00,253.67,253.67,253.4,253.47,37837.0,247.8251,247.8251,247.5613,247.6297,37837.0
2024-07-24 14:00:00,253.47,253.53,253.03,253.09,47898.0,247.6297,247.6883,247.1998,247.2585,47898.0
2024-07-24 14:05:00,253.06,253.11,252.68,252.74,28063.0,247.2292,247.278,246.8579,246.9165,28063.0
2024-07-24 14:10:00,252.68,252.86,252.58,252.78,34217.0,246.8579,247.0338,246.7602,246.9556,34217.0
2024-07-24 14:15:00,252.78,252.86,252.63,252.75,11793.0,246.9556,247.0338,246.8091,246.9263,11793.0
2024-07-24 14:20:00,252.82,252.82,252.65,252.72,16019.0,246.9947,246.9947,246.8286,246.897,16019.0
2024-07-24 14:25:00,252.7,252.95,252.7,252.94,23526.0,246.8774,247.1217,246.8774,247.1119,23526.0
2024-07-24 14:30:00,252.98,253.15,252.94,253.07,13544.0,247.151,247.3171,247.1119,247.2389,13544.0
2024-07-24 14:35:00,253.09,253.2,253.03,253.15,16863.0,247.2585,247.3659,247.1998,247.3171,16863.0
2024-07-24 14:40:00,253.11,253.2,252.95,253.03,19973.0,247.278,247.3659,247.1217,247.1998,19973.0
2024-07-24 14:45:00,253.02,253.56,253.02,253.51,21764.0,247.1901,247.7176,247.1901,247.6688,21764.0
2024-07-24 14:50:00,253.51,253.51,253.25,253.25,11972.0,247.6688,247.6688,247.4148,247.4148,11972.0
2024-07-24 14:55:00,253.3,253.42,253.27,253.42,19314.0,247.4636,247.5809,247.4343,247.5809,19314.0
2024-07-24 15:00:00,253.43,253.53,253.38,253.43,26098.0,247.5906,247.6883,247.5418,247.5906,26098.0
2024-07-24 15:05:00,253.43,253.5,253.35,253.45,19859.0,247.5906,247.659,247.5125,247.6102,19859.0
2024-07-24 15:10:00,253.46,253.46,253.22,253.27,23230.0,247.6199,247.6199,247.3855,247.4343,23230.0
2024-07-24 15:15:00,253.29,253.5,253.22,253.5,20110.0,247.4539,247.659,247.3855,247.659,20110.0
2024-07-24 15:20:00,253.54,253.91,253.51,253.89,30433.0,247.6981,248.0596,247.6688,248.04,30433.0
2024-07-24 15:25:00,253.89,254.04,253.85,254.03,26497.0,248.04,248.1866,248.001,248.1768,26497.0
2024-07-24 15:30:00,254.03,254.18,253.89,254.08,59533.0,248.1768,248.3233,248.04,248.2257,59533.0
2024-07-24 15:35:00,254.05,254.33,253.66,253.68,50910.0,248.1963,248.4699,247.8153,247.8349,50910.0
2024-07-24 15:40:00,253.68,253.68,253.27,253.38,21963.0,247.8349,247.8349,247.4343,247.5418,21963.0
2024-07-24 15:45:00,253.36,253.6,253.35,253.5,47701.0,247.5222,247.7567,247.5125,247.659,47701.0
2024-07-24 15:50:00,253.6,253.85,253.42,253.7,57633.0,247.7567,248.001,247.5809,247.8544,57633.0
2024-07-24 15:55:00,253.75,253.93,253.41,253.43,208446.0,247.9033,248.0791,247.5711,247.5906,208446.0
2024-07-25 09:30:00,254.19,254.77,253.51,254.22,60548.0,248.3331,248.8998,247.6688,248.3624,60548.0
2024-07-25 09:35:00,254.29,254.29,252.22,253.04,53391.0,248.4308,248.4308,246.4085,247.2096,53391.0
2024-07-25 09:40:00,252.99,253.04,252.45,252.72,23877.0,247.1608,247.2096,246.6332,246.897,23877.0
2024-07-25 09:45:00,252.86,253.16,251.64,251.64,47420.0,247.0338,247.3268,245.8419,245.8419,47420.0
2024-07-25 09:50:00,251.68,253.1,251.67,252.98,31112.0,245.8809,247.2682,245.8712,247.151,31112.0
2024-07-25 09:55:00,253.08,253.65,252.95,253.45,21735.0,247.2487,247.8056,247.1217,247.6102,21735.0
2024-07-25 10:00:00,253.44,253.54,253.01,253.52,26965.0,247.6004,247.6981,247.1803,247.6786,26965.0
2024-07-25 10:05:00,253.6,255.39,253.57,254.87,51754.0,247.7567,249.5055,247.7274,248.9974,51754.0
2024-07-25 10:10:00,254.84,255.85,254.67,255.5,17424.0,248.9681,249.9549,248.8021,249.6129,17424.0
2024-07-25 10:15:00,255.59,256.09,255.3,255.97,51171.0,249.7009,250.1893,249.4175,250.0721,51171.0
2024-07-25 10:20:00,256.01,256.04,254.93,255.54,46688.0,250.1112,250.1405,249.0561,249.652,46688.0
2024-07-25 10:25:00,255.49,255.49,255.01,255.03,15358.0,249.6032,249.6032,249.1342,249.1538,15358.0
2024-07-25 10:30:00,255.03,255.03,253.85,254.0,25144.0,249.1538,249.1538,248.001,248.1475,25144.0
2024-07-25 10:35:00,253.95,254.17,253.31,253.31,56778.0,248.0986,248.3136,247.4734,247.4734,56778.0
2024-07-25 10:40:00,253.33,253.33,252.69,253.16,25219.0,247.4929,247.4929,246.8677,247.3268,25219.0
2024-07-25 10:45:00,253.15,253.15,252.55,252.63,13511.0,247.3171,247.3171,246.7309,246.8091,13511.0
2024-07-25 10:50:00,252.59,252.84,252.14,252.25,24886.0,246.77,247.0142,246.3304,246.4378,24886.0
2024-07-25 10:55:00,252.25,252.59,252.25,252.34,11640.0,246.4378,246.77,246.4378,246.5257,11640.0
2024-07-25 11:00:00,252.4,252.72,252.34,252.56,14513.0,246.5844,246.897,246.5257,246.7407,14513.0
2024-07-25 11:05:00,252.68,252.91,252.52,252.71,10188.0,246.8579,247.0826,246.7016,246.8872,10188.0
2024-07-25 11:10:00,252.74,252.87,252.45,252.62,16400.0,246.9165,247.0435,246.6332,246.7993,16400.0
2024-07-25 11:15:00,252.7,252.87,252.61,252.81,15717.0,246.8774,247.0435,246.7895,246.9849,15717.0
2024-07-25 11:20:00,252.81,252.81,252.29,252.3,11545.0,246.9849,246.9849,246.4769,246.4867,11545.0
2024-07-25 11:25:00,252.26,252.26,251.6,251.65,16514.0,246.4476,246.4476,245.8028,245.8516,16514.0
2024-07-25 11:30:00,251.61,251.68,251.28,251.4,25587.0,245.8126,245.8809,245.4902,245.6074,25587.0
2024-07-25 11:35:00,251.45,251.72,251.29,251.56,26141.0,245.6562,245.92,245.4999,245.7637,26141.0
2024-07-25 11:40:00,251.55,252.06,251.46,251.92,19986.0,245.7539,246.2522,245.666,246.1154,19986.0
2024-07-25 11:45:00,251.91,252.2,251.8,251.81,60144.0,246.1057,246.389,245.9982,246.008,60144.0
2024-07-25 11:50:00,251.8,251.85,251.1,251.26,17874.0,245.9982,246.047,245.3143,245.4706,17874.0
2024-07-25 11:55:00,251.14,251.57,251.14,251.56,15766.0,245.3534,245.7735,245.3534,245.7637,15766.0
2024-07-25 12:00:00,251.54,251.64,251.36,251.48,15212.0,245.7442,245.8419,245.5683,245.6856,15212.0
2024-07-25 12:05:00,251.48,251.73,251.43,251.47,25542.0,245.6856,245.9298,245.6367,245.6758,25542.0
2024-07-25 12:10:00,251.46,251.94,251.41,251.91,10436.0,245.666,246.135,245.6172,246.1057,10436.0
2024-07-25 12:15:00,251.94,252.56,251.94,252.56,15852.0,246.135,246.7407,246.135,246.7407,15852.0
2024-07-25 12:20:00,252.5,252.55,252.28,252.45,12838.0,246.6821,246.7309,246.4671,246.6332,12838.0
2024-07-25 12:25:00,252.45,252.9,252.3,252.8,13217.0,246.6332,247.0728,246.4867,246.9751,13217.0
2024-07-25 12:30:00,252.8,253.12,252.7,253.12,27806.0,246.9751,247.2878,246.8774,247.2878,27806.0
2024-07-25 12:35:00,253.17,253.27,252.82,253.09,14180.0,247.3366,247.4343,246.9947,247.2585,14180.0
2024-07-25 12:40:00,253.21,253.28,252.81,252.89,11720.0,247.3757,247.4441,246.9849,247.0631,11720.0
2024-07-25 12:45:00,252.89,253.04,252.62,252.69,9245.0,247.0631,247.2096,246.7993,246.8677,9245.0
2024-07-25 12:50:00,252.65,252.74,252.54,252.69,16018.0,246.8286,246.9165,246.7211,246.8677,16018.0
2024-07-25 12:55:00,252.64,252.86,252.56,252.62,16383.0,246.8188,247.0338,246.7407,246.7993,16383.0
2024-07-25 13:00:00,252.59,253.51,252.58,253.11,13311.0,246.77,247.6688,246.7602,247.278,13311.0
2024-07-25 13:05:00,253.12,253.26,253.01,253.18,7367.0,247.2878,247.4245,247.1803,247.3464,7367.0
2024-07-25 13:10:00,253.2,253.22,252.71,253.16,23966.0,247.3659,247.3855,246.8872,247.3268,23966.0
2024-07-25 13:15:00,253.21,253.22,253.06,253.08,3920.0,247.3757,247.3855,247.2292,247.2487,3920.0
2024-07-25 13:20:00,253.15,253.17,252.96,252.97,16207.0,247.3171,247.3366,247.1315,247.1412,16207.0
2024-07-25 13:25:00,252.92,252.92,252.77,252.9,10148.0,247.0924,247.0924,246.9458,247.0728,10148.0
2024-07-25 13:30:00,252.9,252.95,252.81,252.83,10956.0,247.0728,247.1217,246.9849,247.0045,10956.0
2024-07-25 13:35:00,252.84,252.94,252.69,252.82,19058.0,247.0142,247.1119,246.8677,246.9947,19058.0
2024-07-25 13:40:00,252.84,253.11,252.84,253.1,6959.0,247.0142,247.278,247.0142,247.2682,6959.0
2024-07-25 13:45:00,253.09,253.11,252.69,252.69,12048.0,247.2585,247.278,246.8677,246.8677,12048.0
2024-07-25 13:50:00,252.71,252.84,252.56,252.75,19268.0,246.8872,247.0142,246.7407,246.9263,19268.0
2024-07-25 13:55:00,252.75,252.75,252.52,252.55,10885.0,246.9263,246.9263,246.7016,246.7309,10885.0
2024-07-25 14:00:00,252.64,252.64,252.39,252.46,15390.0,246.8188,246.8188,246.5746,246.643,15390.0
2024-07-25 14:05:00,252.46,252.61,252.41,252.52,10952.0,246.643,246.7895,246.5941,246.7016,10952.0
2024-07-25 14:10:00,252.52,252.93,252.51,252.9,9149.0,246.7016,247.1021,246.6918,247.0728,9149.0
2024-07-25 14:15:00,252.86,253.12,252.8,253.05,11654.0,247.0338,247.2878,246.9751,247.2194,11654.0
2024-07-25 14:20:00,253.09,253.2,252.99,253.09,7567.0,247.2585,247.3659,247.1608,247.2585,7567.0
2024-07-25 14:25:00,253.1,253.14,252.89,252.9,9381.0,247.2682,247.3073,247.0631,247.0728,9381.0
2024-07-25 14:30:00,252.89,252.92,252.59,252.7,5714.0,247.0631,247.0924,246.77,246.8774,5714.0
2024-07-25 14:35:00,252.66,252.71,252.55,252.64,6730.0,246.8384,246.8872,246.7309,246.8188,6730.0
2024-07-25 14:40:00,252.62,252.64,252.43,252.48,15582.0,246.7993,246.8188,246.6137,246.6625,15582.0
2024-07-25 14:45:00,252.41,252.49,251.8,251.95,21854.0,246.5941,246.6723,245.9982,246.1447,21854.0
2024-07-25 14:50:00,251.93,251.99,251.78,251.88,12166.0,246.1252,246.1838,245.9786,246.0763,12166.0
2024-07-25 14:55:00,251.87,251.98,251.82,251.83,12970.0,246.0666,246.174,246.0177,246.0275,12970.0
2024-07-25 15:00:00,251.83,251.89,251.68,251.69,16779.0,246.0275,246.0861,245.8809,245.8907,16779.0
2024-07-25 15:05:00,251.72,251.93,251.69,251.82,19210.0,245.92,246.1252,245.8907,246.0177,19210.0
2024-07-25 15:10:00,251.84,252.01,251.84,251.99,14792.0,246.0373,246.2033,246.0373,246.1838,14792.0
2024-07-25 15:15:00,252.01,252.41,251.99,252.41,18543.0,246.2033,246.5941,246.1838,246.5941,18543.0
2024-07-25 15:20:00,252.42,252.67,252.37,252.62,6759.0,246.6039,246.8481,246.5551,246.7993,6759.0
2024-07-25 15:25:00,252.62,253.19,252.61,253.19,17294.0,246.7993,247.3562,246.7895,247.3562,17294.0
2024-07-25 15:30:00,253.17,253.21,252.87,252.88,23089.0,247.3366,247.3757,247.0435,247.0533,23089.0
2024-07-25 15:35:00,252.85,252.95,252.61,252.61,14862.0,247.024,247.1217,246.7895,246.7895,14862.0
2024-07-25 15:40:00,252.6,252.6,252.1,252.1,24738.0,246.7798,246.7798,246.2913,246.2913,24738.0
2024-07-25 15:45:00,252.08,252.3,251.73,252.3,38158.0,246.2717,246.4867,245.9298,246.4867,38158.0
2024-07-25 15:50:00,252.23,252.29,251.88,251.97,38512.0,246.4183,246.4769,246.0763,246.1643,38512.0
2024-07-25 15:55:00,251.92,251.96,251.35,251.52,137331.0,246.1154,246.1545,245.5586,245.7246,137331.0
2024-07-26 09:30:00,252.9,253.72,252.59,253.31,109918.0,247.0728,247.8739,246.77,247.4734,109918.0
2024-07-26 09:35:00,253.22,253.41,252.7,253.27,61230.0,247.3855,247.5711,246.8774,247.4343,61230.0
2024-07-26 09:40:00,253.25,253.34,252.44,252.94,24879.0,247.4148,247.5027,246.6234,247.1119,24879.0
2024-07-26 09:45:00,252.93,253.5,252.46,253.4,36612.0,247.1021,247.659,246.643,247.5613,36612.0
2024-07-26 09:50:00,253.28,253.44,252.72,253.16,27827.0,247.4441,247.6004,246.897,247.3268,27827.0
2024-07-26 09:55:00,253.12,253.41,252.92,252.92,22342.0,247.2878,247.5711,247.0924,247.0924,22342.0
2024-07-26 10:00:00,253.2,253.84,252.87,253.24,28002.0,247.3659,247.9912,247.0435,247.405,28002.0
2024-07-26 10:05:00,253.36,253.36,252.6,252.6,28330.0,247.5222,247.5222,246.7798,246.7798,28330.0
2024-07-26 10:10:00,252.71,252.87,252.5,252.7,21414.0,246.8872,247.0435,246.6821,246.8774,21414.0
2024-07-26 10:15:00,252.7,253.02,252.5,252.5,18054.0,246.8774,247.1901,246.6821,246.6821,18054.0
2024-07-26 10:20:00,252.43,253.3,252.42,253.3,8703.0,246.6137,247.4636,246.6039,247.4636,8703.0
2024-07-26 10:25:00,253.23,253.73,253.12,253.62,20118.0,247.3952,247.8837,247.2878,247.7762,20118.0
2024-07-26 10:30:00,253.54,253.8,253.05,253.16,42773.0,247.6981,247.9521,247.2194,247.3268,42773.0
2024-07-26 10:35:00,253.18,253.28,252.72,253.02,41243.0,247.3464,247.4441,246.897,247.1901,41243.0
2024-07-26 10:40:00,253.04,253.76,253.04,253.62,25624.0,247.2096,247.913,247.2096,247.7762,25624.0
2024-07-26 10:45:00,253.52,253.67,253.25,253.32,22966.0,247.6786,247.8251,247.4148,247.4832,22966.0
2024-07-26 10:50:00,253.3,253.63,253.01,253.63,22469.0,247.4636,247.786,247.1803,247.786,22469.0
2024-07-26 10:55:00,253.63,253.7,253.32,253.54,16801.0,247.786,247.8544,247.4832,247.6981,16801.0
2024-07-26 11:00:00,253.64,254.05,253.48,253.48,13668.0,247.7958,248.1963,247.6395,247.6395,13668.0
2024-07-26 11:05:00,253.53,253.53,253.23,253.41,10693.0,247.6883,247.6883,247.3952,247.5711,10693.0
2024-07-26 11:10:00,253.4,253.59,253.17,253.34,12860.0,247.5613,247.7469,247.3366,247.5027,12860.0
2024-07-26 11:15:00,253.34,253.49,253.09,253.14,5817.0,247.5027,247.6492,247.2585,247.3073,5817.0
2024-07-26 11:20:00,253.12,253.44,253.09,253.44,12350.0,247.2878,247.6004,247.2585,247.6004,12350.0
2024-07-26 11:25:00,253.43,253.52,253.16,253.32,14565.0,247.5906,247.6786,247.3268,247.4832,14565.0
2024-07-26 11:30:00,253.4,253.56,253.11,253.11,11241.0,247.5613,247.7176,247.278,247.278,11241.0
2024-07-26 11:35:00,253.07,253.24,252.97,253.04,19488.0,247.2389,247.405,247.1412,247.2096,19488.0
2024-07-26 11:40:00,253.04,253.35,253.01,253.1,11201.0,247.2096,247.5125,247.1803,247.2682,11201.0
2024-07-26 11:45:00,253.13,253.14,252.92,253.06,14518.0,247.2975,247.3073,247.0924,247.2292,14518.0
2024-07-26 11:50:00,253.06,253.52,253.01,253.49,15844.0,247.2292,247.6786,247.1803,247.6492,15844.0
2024-07-26 11:55:00,253.44,253.57,253.31,253.41,14184.0,247.6004,247.7274,247.4734,247.5711,14184.0
2024-07-26 12:00:00,253.48,253.74,253.37,253.49,12726.0,247.6395,247.8935,247.532,247.6492,12726.0
2024-07-26 12:05:00,253.52,253.77,253.42,253.72,12111.0,247.6786,247.9228,247.5809,247.8739,12111.0
2024-07-26 12:10:00,253.72,253.74,253.42,253.49,9866.0,247.8739,247.8935,247.5809,247.6492,9866.0
2024-07-26 12:15:00,253.44,253.6,253.28,253.29,20112.0,247.6004,247.7567,247.4441,247.4539,20112.0
2024-07-26 12:20:00,253.27,253.29,253.04,253.09,13355.0,247.4343,247.4539,247.2096,247.2585,13355.0
2024-07-26 12:25:00,253.07,253.27,253.07,253.16,25313.0,247.2389,247.4343,247.2389,247.3268,25313.0
2024-07-26 12:30:00,253.18,253.22,252.71,252.76,23024.0,247.3464,247.3855,246.8872,246.9361,23024.0
2024-07-26 12:35:00,252.71,253.08,252.5,252.97,33059.0,246.8872,247.2487,246.6821,247.1412,33059.0
2024-07-26 12:40:00,253.04,253.37,252.97,253.34,9105.0,247.2096,247.532,247.1412,247.5027,9105.0
2024-07-26 12:45:00,253.3,253.34,253.09,253.21,11724.0,247.4636,247.5027,247.2585,247.3757,11724.0
2024-07-26 12:50:00,253.18,253.44,253.12,253.4,11798.0,247.3464,247.6004,247.2878,247.5613,11798.0
2024-07-26 12:55:00,253.43,253.57,253.33,253.48,17841.0,247.5906,247.7274,247.4929,247.6395,17841.0
2024-07-26 13:00:00,253.43,253.58,253.42,253.51,11306.0,247.5906,247.7372,247.5809,247.6688,11306.0
2024-07-26 13:05:00,253.51,253.67,253.37,253.63,19694.0,247.6688,247.8251,247.532,247.786,19694.0
2024-07-26 13:10:00,253.56,253.59,253.45,253.45,6013.0,247.7176,247.7469,247.6102,247.6102,6013.0
2024-07-26 13:15:00,253.48,253.55,253.41,253.5,7295.0,247.6395,247.7079,247.5711,247.659,7295.0
2024-07-26 13:20:00,253.46,253.66,253.41,253.61,14095.0,247.6199,247.8153,247.5711,247.7665,14095.0
2024-07-26 13:25:00,253.66,253.67,253.34,253.45,11914.0,247.8153,247.8251,247.5027,247.6102,11914.0
2024-07-26 13:30:00,253.4,253.5,253.08,253.19,14985.0,247.5613,247.659,247.2487,247.3562,14985.0
2024-07-26 13:35:00,253.24,253.24,252.64,252.74,19222.0,247.405,247.405,246.8188,246.9165,19222.0
2024-07-26 13:40:00,252.79,252.79,252.41,252.41,14810.0,246.9654,246.9654,246.5941,246.5941,14810.0
2024-07-26 13:45:00,252.45,252.56,252.34,252.37,14212.0,246.6332,246.7407,246.5257,246.5551,14212.0
2024-07-26 13:50:00,252.42,252.8,252.4,252.79,17380.0,246.6039,246.9751,246.5844,246.9654,17380.0
2024-07-26 13:55:00,252.77,252.96,252.77,252.9,12504.0,246.9458,247.1315,246.9458,247.0728,12504.0
2024-07-26 14:00:00,252.88,253.08,252.66,252.67,27672.0,247.0533,247.2487,246.8384,246.8481,27672.0
2024-07-26 14:05:00,252.66,253.13,252.59,253.04,18465.0,246.8384,247.2975,246.77,247.2096,18465.0
2024-07-26 14:10:00,253.01,253.05,252.74,252.91,18558.0,247.1803,247.2194,246.9165,247.0826,18558.0
2024-07-26 14:15:00,252.98,253.03,252.56,252.6,29516.0,247.151,247.1998,246.7407,246.7798,29516.0
2024-07-26 14:20:00,252.63,252.63,252.32,252.5,26492.0,246.8091,246.8091,246.5062,246.6821,26492.0
2024-07-26 14:25:00,252.5,252.5,252.02,252.16,25084.0,246.6821,246.6821,246.2131,246.3499,25084.0
2024-07-26 14:30:00,252.12,252.17,251.81,251.97,15537.0,246.3108,246.3597,246.008,246.1643,15537.0
2024-07-26 14:35:00,251.98,252.1,251.83,252.1,34276.0,246.174,246.2913,246.0275,246.2913,34276.0
2024-07-26 14:40:00,252.1,252.23,251.95,252.03,38512.0,246.2913,246.4183,246.1447,246.2229,38512.0
2024-07-26 14:45:00,252.06,252.08,251.8,251.89,18326.0,246.2522,246.2717,245.9982,246.0861,18326.0
2024-07-26 14:50:00,251.91,251.92,251.69,251.73,20458.0,246.1057,246.1154,245.8907,245.9298,20458.0
2024-07-26 14:55:00,251.77,251.81,251.57,251.59,22120.0,245.9689,246.008,245.7735,245.793,22120.0
2024-07-26 15:00:00,251.54,251.73,251.38,251.5,23939.0,245.7442,245.9298,245.5879,245.7051,23939.0
2024-07-26 15:05:00,251.47,251.73,251.24,251.7,27178.0,245.6758,245.9298,245.4511,245.9005,27178.0
2024-07-26 15:10:00,251.78,252.16,251.57,252.12,23789.0,245.9786,246.3499,245.7735,246.3108,23789.0
2024-07-26 15:15:00,252.14,252.26,252.08,252.17,21688.0,246.3304,246.4476,246.2717,246.3597,21688.0
2024-07-26 15:20:00,252.19,252.19,251.93,252.06,28382.0,246.3792,246.3792,246.1252,246.2522,28382.0
2024-07-26 15:25:00,252.03,252.21,251.87,251.87,31287.0,246.2229,246.3987,246.0666,246.0666,31287.0
2024-07-26 15:30:00,251.87,251.89,251.27,251.5,44457.0,246.0666,246.0861,245.4804,245.7051,44457.0
2024-07-26 15:35:00,251.45,251.71,251.42,251.51,38232.0,245.6562,245.9103,245.6269,245.7149,38232.0
2024-07-26 15:40:00,251.57,251.64,251.2,251.39,56949.0,245.7735,245.8419,245.412,245.5976,56949.0
2024-07-26 15:45:00,251.4,251.84,251.35,251.64,59347.0,245.6074,246.0373,245.5586,245.8419,59347.0
2024-07-26 15:50:00,251.65,251.79,250.81,250.95,106315.0,245.8516,245.9884,245.031,245.1678,106315.0
2024-07-26 15:55:00,250.92,252.09,250.75,251.99,189602.0,245.1385,246.2815,244.9724,246.1838,189602.0
2024-07-29 09:30:00,253.02,254.86,250.23,252.51,382877.0,247.1901,248.9877,244.4644,246.6918,382877.0
2024-07-29 09:35:00,252.26,256.8,251.4,256.02,148857.0,246.4476,250.883,245.6074,250.121,148857.0
2024-07-29 09:40:00,256.31,258.78,255.47,258.44,227035.0,250.4043,252.8174,249.5836,252.4852,227035.0
2024-07-29 09:45:00,258.43,260.57,258.08,260.0,327991.0,252.4754,254.5661,252.1335,254.0092,327991.0
2024-07-29 09:50:00,259.98,259.98,257.09,257.67,131338.0,253.9897,253.9897,251.1663,251.7329,131338.0
2024-07-29 09:55:00,257.67,259.0,256.97,258.94,93925.0,251.7329,253.0323,251.0491,252.9737,93925.0
2024-07-29 10:00:00,258.79,261.95,258.62,261.7,218163.0,252.8271,255.9143,252.661,255.6701,218163.0
2024-07-29 10:05:00,261.6,262.22,260.46,261.89,126558.0,255.5724,256.1781,254.4586,255.8557,126558.0
2024-07-29 10:10:00,261.99,263.25,261.62,262.21,193055.0,255.9534,257.1844,255.5919,256.1683,193055.0
2024-07-29 10:15:00,262.3,262.88,260.78,261.12,157387.0,256.2563,256.8229,254.7713,255.1034,157387.0
2024-07-29 10:20:00,261.02,261.89,260.1,260.69,84388.0,255.0057,255.8557,254.1069,254.6833,84388.0
2024-07-29 10:25:00,260.69,261.56,260.28,260.81,57100.0,254.6833,255.5333,254.2828,254.8006,57100.0
2024-07-29 10:30:00,260.88,260.9,259.75,259.88,87288.0,254.869,254.8885,253.765,253.892,87288.0
2024-07-29 10:35:00,259.82,260.49,258.69,260.41,105620.0,253.8334,254.488,252.7294,254.4098,105620.0
2024-07-29 10:40:00,260.39,261.03,260.34,260.82,64090.0,254.3903,255.0155,254.3414,254.8104,64090.0
2024-07-29 10:45:00,260.79,261.29,260.45,260.89,46985.0,254.781,255.2695,254.4489,254.8787,46985.0
2024-07-29 10:50:00,260.78,261.18,260.5,260.71,42038.0,254.7713,255.1621,254.4977,254.7029,42038.0
2024-07-29 10:55:00,260.72,262.15,260.72,261.63,77080.0,254.7127,256.1097,254.7127,255.6017,77080.0
2024-07-29 11:00:00,261.62,261.64,260.88,261.04,43505.0,255.5919,255.6115,254.869,255.0253,43505.0
2024-07-29 11:05:00,261.03,261.11,259.92,260.39,33801.0,255.0155,255.0937,253.9311,254.3903,33801.0
2024-07-29 11:10:00,260.39,260.95,259.7,260.93,34141.0,254.3903,254.9374,253.7162,254.9178,34141.0
2024-07-29 11:15:00,260.86,261.8,260.85,261.51,41574.0,254.8494,255.7678,254.8397,255.4845,41574.0
2024-07-29 11:20:00,261.6,261.94,261.4,261.45,34892.0,255.5724,255.9045,255.377,255.4258,34892.0
2024-07-29 11:25:00,261.6,261.9,261.36,261.89,36969.0,255.5724,255.8655,255.3379,255.8557,36969.0
2024-07-29 11:30:00,261.9,262.71,261.87,262.4,139754.0,255.8655,256.6568,255.8362,256.3539,139754.0
2024-07-29 11:35:00,262.47,262.47,261.8,262.23,76366.0,256.4223,256.4223,255.7678,256.1879,76366.0
2024-07-29 11:40:00,262.16,262.5,261.85,262.43,60639.0,256.1195,256.4516,255.8166,256.3833,60639.0
2024-07-29 11:45:00,262.55,262.82,262.42,262.67,35873.0,256.5005,256.7643,256.3735,256.6177,35873.0
2024-07-29 11:50:00,262.69,262.73,262.22,262.35,38425.0,256.6373,256.6763,256.1781,256.3051,38425.0
2024-07-29 11:55:00,262.35,262.57,261.74,262.2,64840.0,256.3051,256.52,255.7092,256.1586,64840.0
2024-07-29 12:00:00,262.14,262.76,262.14,262.69,32568.0,256.0999,256.7057,256.0999,256.6373,32568.0
2024-07-29 12:05:00,262.69,263.2,262.64,263.18,57479.0,256.6373,257.1355,256.5884,257.116,57479.0
2024-07-29 12:10:00,263.17,263.57,262.96,263.43,67884.0,257.1062,257.497,256.901,257.3602,67884.0
2024-07-29 12:15:00,263.38,263.63,263.05,263.53,36544.0,257.3114,257.5556,256.989,257.4579,36544.0
2024-07-29 12:20:00,263.44,263.49,262.36,262.73,48255.0,257.37,257.4188,256.3149,256.6763,48255.0
2024-07-29 12:25:00,262.76,262.89,262.5,262.76,21057.0,256.7057,256.8327,256.4516,256.7057,21057.0
2024-07-29 12:30:00,262.79,263.05,262.35,262.5,34785.0,256.735,256.989,256.3051,256.4516,34785.0
2024-07-29 12:35:00,262.5,262.89,262.49,262.77,14348.0,256.4516,256.8327,256.4419,256.7154,14348.0
2024-07-29 12:40:00,262.74,263.17,262.7,262.82,25473.0,256.6861,257.1062,256.647,256.7643,25473.0
2024-07-29 12:45:00,262.79,263.12,262.79,262.94,23855.0,256.735,257.0574,256.735,256.8815,23855.0
2024-07-29 12:50:00,262.94,263.24,262.82,263.19,16749.0,256.8815,257.1746,256.7643,257.1257,16749.0
2024-07-29 12:55:00,263.16,263.46,262.82,263.45,47926.0,257.0964,257.3895,256.7643,257.3798,47926.0
2024-07-29 13:00:00,263.49,263.63,263.41,263.57,55800.0,257.4188,257.5556,257.3407,257.497,55800.0
2024-07-29 13:05:00,263.62,263.69,263.27,263.65,41148.0,257.5458,257.6142,257.2039,257.5751,41148.0
2024-07-29 13:10:00,263.71,263.93,263.33,263.65,25048.0,257.6338,257.8487,257.2625,257.5751,25048.0
2024-07-29 13:15:00,263.72,263.79,263.19,263.29,28200.0,257.6435,257.7119,257.1257,257.2234,28200.0
2024-07-29 13:20:00,263.3,263.3,263.0,263.09,28315.0,257.2332,257.2332,256.9401,257.028,28315.0
2024-07-29 13:25:00,263.12,263.26,262.94,263.21,14702.0,257.0574,257.1941,256.8815,257.1453,14702.0
2024-07-29 13:30:00,263.11,263.31,262.9,263.11,18468.0,257.0476,257.243,256.8424,257.0476,18468.0
2024-07-29 13:35:00,263.09,263.3,262.94,263.17,18638.0,257.028,257.2332,256.8815,257.1062,18638.0
2024-07-29 13:40:00,263.21,263.3,263.11,263.28,17161.0,257.1453,257.2332,257.0476,257.2137,17161.0
2024-07-29 13:45:00,263.22,263.33,262.98,263.02,19270.0,257.1551,257.2625,256.9206,256.9597,19270.0
2024-07-29 13:50:00,263.01,263.2,262.95,263.17,9034.0,256.9499,257.1355,256.8913,257.1062,9034.0
2024-07-29 13:55:00,263.15,263.2,262.92,263.0,40217.0,257.0867,257.1355,256.862,256.9401,40217.0
2024-07-29 14:00:00,263.04,263.12,262.96,263.0,26876.0,256.9792,257.0574,256.901,256.9401,26876.0
2024-07-29 14:05:00,262.99,263.02,262.1,262.31,51267.0,256.9304,256.9597,256.0609,256.266,51267.0
2024-07-29 14:10:00,262.3,262.7,262.24,262.38,19018.0,256.2563,256.647,256.1976,256.3344,19018.0
2024-07-29 14:15:00,262.39,262.63,262.11,262.12,24836.0,256.3442,256.5786,256.0706,256.0804,24836.0
2024-07-29 14:20:00,262.11,262.16,261.55,262.04,49850.0,256.0706,256.1195,255.5235,256.0022,49850.0
2024-07-29 14:25:00,262.1,262.22,261.9,261.98,16847.0,256.0609,256.1781,255.8655,255.9436,16847.0
2024-07-29 14:30:00,262.03,262.16,261.65,262.07,37281.0,255.9925,256.1195,255.6212,256.0316,37281.0
2024-07-29 14:35:00,262.07,262.26,261.89,262.04,15434.0,256.0316,256.2172,255.8557,256.0022,15434.0
2024-07-29 14:40:00,262.04,262.14,261.87,262.04,20997.0,256.0022,256.0999,255.8362,256.0022,20997.0
2024-07-29 14:45:00,262.12,262.48,262.07,262.48,32759.0,256.0804,256.4321,256.0316,256.4321,32759.0
2024-07-29 14:50:00,262.46,262.63,262.43,262.54,21949.0,256.4126,256.5786,256.3833,256.4907,21949.0
2024-07-29 14:55:00,262.5,262.57,262.41,262.43,27818.0,256.4516,256.52,256.3637,256.3833,27818.0
2024-07-29 15:00:00,262.44,262.7,262.43,262.61,23683.0,256.393,256.647,256.3833,256.5591,23683.0
2024-07-29 15:05:00,262.58,262.62,262.17,262.48,22866.0,256.5298,256.5689,256.1292,256.4321,22866.0
2024-07-29 15:10:00,262.47,262.67,262.37,262.59,21240.0,256.4223,256.6177,256.3246,256.5396,21240.0
2024-07-29 15:15:00,262.56,262.6,262.36,262.55,26221.0,256.5103,256.5493,256.3149,256.5005,26221.0
2024-07-29 15:20:00,262.57,262.65,262.39,262.43,28865.0,256.52,256.5982,256.3442,256.3833,28865.0
2024-07-29 15:25:00,262.43,262.74,262.07,262.57,51030.0,256.3833,256.6861,256.0316,256.52,51030.0
2024-07-29 15:30:00,262.58,262.64,262.41,262.48,49390.0,256.5298,256.5884,256.3637,256.4321,49390.0
2024-07-29 15:35:00,262.48,262.7,262.25,262.33,43885.0,256.4321,256.647,256.2074,256.2856,43885.0
2024-07-29 15:40:00,262.37,262.5,261.92,261.98,77144.0,256.3246,256.4516,255.885,255.9436,77144.0
2024-07-29 15:45:00,261.99,262.15,260.82,261.02,102511.0,255.9534,256.1097,254.8104,255.0057,102511.0
2024-07-29 15:50:00,261.03,261.46,260.74,261.24,84439.0,255.0155,255.4356,254.7322,255.2207,84439.0
2024-07-29 15:55:00,261.26,261.6,260.86,261.57,221980.0,255.2402,255.5724,254.8494,255.5431,221980.0
2024-07-30 09:30:00,261.0,262.91,260.93,261.81,132273.0,254.9862,256.8522,254.9178,255.7775,132273.0
2024-07-30 09:35:00,261.81,262.43,261.45,261.61,42518.0,255.7775,256.3833,255.4258,255.5821,42518.0
2024-07-30 09:40:00,261.62,261.62,260.31,260.67,35399.0,255.5919,255.5919,254.3121,254.6638,35399.0
2024-07-30 09:45:00,260.8,262.6,260.8,262.6,42188.0,254.7908,256.5493,254.7908,256.5493,42188.0
2024-07-30 09:50:00,262.6,263.06,262.4,263.06,38176.0,256.5493,256.9987,256.3539,256.9987,38176.0
2024-07-30 09:55:00,262.88,263.5,262.53,263.5,55675.0,256.8229,257.4286,256.481,257.4286,55675.0
2024-07-30 10:00:00,263.66,264.38,262.94,264.05,83800.0,257.5849,258.2883,256.8815,257.9659,83800.0
2024-07-30 10:05:00,263.99,264.29,263.06,263.53,67262.0,257.9073,258.2004,256.9987,257.4579,67262.0
2024-07-30 10:10:00,263.61,263.81,262.67,262.85,36162.0,257.5361,257.7315,256.6177,256.7936,36162.0
2024-07-30 10:15:00,262.75,263.06,262.46,262.8,32028.0,256.6959,256.9987,256.4126,256.7447,32028.0
2024-07-30 10:20:00,262.68,262.9,262.42,262.75,26271.0,256.6275,256.8424,256.3735,256.6959,26271.0
2024-07-30 10:25:00,262.75,263.5,262.75,263.32,23927.0,256.6959,257.4286,256.6959,257.2527,23927.0
2024-07-30 10:30:00,263.32,263.51,263.12,263.12,20753.0,257.2527,257.4384,257.0574,257.0574,20753.0
2024-07-30 10:35:00,263.28,263.3,262.43,262.68,25648.0,257.2137,257.2332,256.3833,256.6275,25648.0
2024-07-30 10:40:00,262.68,262.8,262.26,262.39,31691.0,256.6275,256.7447,256.2172,256.3442,31691.0
2024-07-30 10:45:00,262.4,262.88,262.13,262.83,26734.0,256.3539,256.8229,256.0902,256.774,26734.0
2024-07-30 10:50:00,262.85,263.4,262.81,263.23,49589.0,256.7936,257.3309,256.7545,257.1648,49589.0
2024-07-30 10:55:00,263.23,263.36,262.9,263.21,21170.0,257.1648,257.2918,256.8424,257.1453,21170.0
2024-07-30 11:00:00,263.28,263.44,263.04,263.23,20348.0,257.2137,257.37,256.9792,257.1648,20348.0
2024-07-30 11:05:00,263.26,263.26,262.75,262.86,24339.0,257.1941,257.1941,256.6959,256.8033,24339.0
2024-07-30 11:10:00,262.9,263.28,262.85,263.05,24813.0,256.8424,257.2137,256.7936,256.989,24813.0
2024-07-30 11:15:00,263.0,263.6,262.93,263.5,33205.0,256.9401,257.5263,256.8717,257.4286,33205.0
2024-07-30 11:20:00,263.54,263.67,263.23,263.45,20390.0,257.4677,257.5947,257.1648,257.3798,20390.0
2024-07-30 11:25:00,263.36,263.59,263.36,263.37,14574.0,257.2918,257.5165,257.2918,257.3016,14574.0
2024-07-30 11:30:00,263.4,263.76,263.31,263.76,17526.0,257.3309,257.6826,257.243,257.6826,17526.0
2024-07-30 11:35:00,263.68,264.18,263.68,264.11,27144.0,257.6045,258.0929,257.6045,258.0245,27144.0
2024-07-30 11:40:00,264.15,264.2,263.76,263.8,24294.0,258.0636,258.1125,257.6826,257.7217,24294.0
2024-07-30 11:45:00,263.73,264.09,263.72,263.88,17978.0,257.6533,258.005,257.6435,257.7998,17978.0
2024-07-30 11:50:00,263.94,264.0,263.79,263.99,16765.0,257.8585,257.9171,257.7119,257.9073,16765.0
2024-07-30 11:55:00,263.92,264.35,263.92,264.33,38605.0,257.8389,258.259,257.8389,258.2395,38605.0
2024-07-30 12:00:00,264.3,264.66,264.16,264.16,30777.0,258.2102,258.5619,258.0734,258.0734,30777.0
2024-07-30 12:05:00,264.17,264.44,264.08,264.17,22335.0,258.0832,258.3469,257.9952,258.0832,22335.0
2024-07-30 12:10:00,264.19,264.32,263.78,263.92,14319.0,258.1027,258.2297,257.7021,257.8389,14319.0
2024-07-30 12:15:00,263.95,264.0,263.74,263.91,13777.0,257.8682,257.9171,257.6631,257.8292,13777.0
2024-07-30 12:20:00,263.91,264.44,263.87,264.31,27427.0,257.8292,258.3469,257.7901,258.2199,27427.0
2024-07-30 12:25:00,264.28,264.71,264.27,264.61,21405.0,258.1906,258.6107,258.1809,258.513,21405.0
2024-07-30 12:30:00,264.67,264.72,264.4,264.63,13798.0,258.5716,258.6205,258.3079,258.5326,13798.0
2024-07-30 12:35:00,264.67,264.9,264.62,264.81,21380.0,258.5716,258.7963,258.5228,258.7084,21380.0
2024-07-30 12:40:00,264.84,264.85,264.58,264.76,15367.0,258.7377,258.7475,258.4837,258.6596,15367.0
2024-07-30 12:45:00,264.74,265.02,264.68,264.77,41944.0,258.64,258.9136,258.5814,258.6693,41944.0
2024-07-30 12:50:00,264.76,264.87,264.4,264.51,14809.0,258.6596,258.767,258.3079,258.4153,14809.0
2024-07-30 12:55:00,264.58,264.81,264.54,264.67,19196.0,258.4837,258.7084,258.4446,258.5716,19196.0
2024-07-30 13:00:00,264.68,264.75,264.25,264.65,32171.0,258.5814,258.6498,258.1613,258.5521,32171.0
2024-07-30 13:05:00,264.65,265.03,264.62,264.79,51119.0,258.5521,258.9233,258.5228,258.6889,51119.0
2024-07-30 13:10:00,264.79,264.82,264.54,264.56,18393.0,258.6889,258.7182,258.4446,258.4642,18393.0
2024-07-30 13:15:00,264.61,264.83,264.39,264.76,26031.0,258.513,258.728,258.2981,258.6596,26031.0
2024-07-30 13:20:00,264.79,265.13,264.71,265.13,40531.0,258.6889,259.021,258.6107,259.021,40531.0
2024-07-30 13:25:00,265.09,265.1,264.78,264.85,24596.0,258.982,258.9917,258.6791,258.7475,24596.0
2024-07-30 13:30:00,264.84,265.18,264.74,265.17,21541.0,258.7377,259.0699,258.64,259.0601,21541.0
2024-07-30 13:35:00,265.1,265.4,265.05,265.39,32687.0,258.9917,259.2848,258.9429,259.2751,32687.0
2024-07-30 13:40:00,265.39,265.4,265.19,265.23,17539.0,259.2751,259.2848,259.0797,259.1187,17539.0
2024-07-30 13:45:00,265.19,265.48,265.19,265.38,37352.0,259.0797,259.363,259.0797,259.2653,37352.0
2024-07-30 13:50:00,265.38,265.45,265.23,265.45,18846.0,259.2653,259.3337,259.1187,259.3337,18846.0
2024-07-30 13:55:00,265.4,265.89,265.4,265.87,24719.0,259.2848,259.7635,259.2848,259.744,24719.0
2024-07-30 14:00:00,265.8,265.95,265.66,265.91,33131.0,259.6756,259.8221,259.5388,259.7831,33131.0
2024-07-30 14:05:00,265.84,266.06,265.76,266.02,22020.0,259.7147,259.9296,259.6365,259.8905,22020.0
2024-07-30 14:10:00,266.02,266.15,265.93,266.12,29761.0,259.8905,260.0175,259.8026,259.9882,29761.0
2024-07-30 14:15:00,266.06,266.83,266.06,266.8,58130.0,259.9296,260.6819,259.9296,260.6526,58130.0
2024-07-30 14:20:00,266.8,267.34,266.8,267.34,69641.0,260.6526,261.1801,260.6526,261.1801,69641.0
2024-07-30 14:25:00,267.35,267.37,266.52,266.75,64207.0,261.1899,261.2094,260.379,260.6037,64207.0
2024-07-30 14:30:00,266.74,266.85,266.59,266.75,38452.0,260.5939,260.7014,260.4474,260.6037,38452.0
2024-07-30 14:35:00,266.74,266.9,266.68,266.83,20029.0,260.5939,260.7503,260.5353,260.6819,20029.0
2024-07-30 14:40:00,266.84,266.9,266.51,266.58,19586.0,260.6916,260.7503,260.3692,260.4376,19586.0
2024-07-30 14:45:00,266.61,266.65,266.28,266.35,32577.0,260.4669,260.506,260.1445,260.2129,32577.0
2024-07-30 14:50:00,266.39,266.39,265.93,266.23,25505.0,260.252,260.252,259.8026,260.0957,25505.0
2024-07-30 14:55:00,266.23,266.4,266.2,266.36,23046.0,260.0957,260.2618,260.0664,260.2227,23046.0
2024-07-30 15:00:00,266.36,266.59,266.26,266.48,30100.0,260.2227,260.4474,260.125,260.3399,30100.0
2024-07-30 15:05:00,266.52,266.65,266.44,266.51,20093.0,260.379,260.506,260.3009,260.3692,20093.0
2024-07-30 15:10:00,266.54,266.74,266.43,266.61,38487.0,260.3986,260.5939,260.2911,260.4669,38487.0
2024-07-30 15:15:00,266.61,266.82,266.51,266.72,31756.0,260.4669,260.6721,260.3692,260.5744,31756.0
2024-07-30 15:20:00,266.73,266.83,265.84,266.14,22455.0,260.5842,260.6819,259.7147,260.0078,22455.0
2024-07-30 15:25:00,266.14,266.3,265.98,266.04,29853.0,260.0078,260.1641,259.8515,259.9101,29853.0
2024-07-30 15:30:00,266.0,266.18,265.7,265.88,32529.0,259.871,260.0469,259.5779,259.7538,32529.0
2024-07-30 15:35:00,265.93,266.19,265.93,266.11,21604.0,259.8026,260.0566,259.8026,259.9785,21604.0
2024-07-30 15:40:00,266.14,266.36,265.78,266.11,38407.0,260.0078,260.2227,259.6561,259.9785,38407.0
2024-07-30 15:45:00,266.16,267.24,266.1,267.15,74699.0,260.0273,261.0824,259.9687,260.9945,74699.0
2024-07-30 15:50:00,267.13,267.33,266.76,267.02,87996.0,260.975,261.1704,260.6135,260.8675,87996.0
2024-07-30 15:55:00,266.98,267.03,266.34,266.42,174587.0,260.8284,260.8773,260.2032,260.2813,174587.0
2024-07-31 09:30:00,265.42,266.4,264.63,264.63,120948.0,259.3044,260.2618,258.5326,258.5326,120948.0
2024-07-31 09:35:00,264.73,265.0,263.76,264.75,37941.0,258.6303,258.894,257.6826,258.6498,37941.0
2024-07-31 09:40:00,264.65,265.03,263.78,264.88,36765.0,258.5521,258.9233,257.7021,258.7768,36765.0
2024-07-31 09:45:00,264.85,265.98,264.7,265.55,34812.0,258.7475,259.8515,258.601,259.4314,34812.0
2024-07-31 09:50:00,265.52,265.7,264.98,265.06,25561.0,259.4021,259.5779,258.8745,258.9527,25561.0
2024-07-31 09:55:00,264.9,265.39,264.5,264.82,35695.0,258.7963,259.2751,258.4056,258.7182,35695.0
2024-07-31 10:00:00,264.66,264.87,263.93,264.16,46918.0,258.5619,258.767,257.8487,258.0734,46918.0
2024-07-31 10:05:00,263.97,264.33,263.2,263.89,38476.0,257.8878,258.2395,257.1355,257.8096,38476.0
2024-07-31 10:10:00,263.84,264.87,263.61,264.66,24334.0,257.7608,258.767,257.5361,258.5619,24334.0
2024-07-31 10:15:00,264.74,264.91,264.61,264.74,27201.0,258.64,258.8061,258.513,258.64,27201.0
2024-07-31 10:20:00,264.74,265.41,264.7,265.3,30345.0,258.64,259.2946,258.601,259.1871,30345.0
2024-07-31 10:25:00,265.24,265.92,265.24,265.8,9814.0,259.1285,259.7928,259.1285,259.6756,9814.0
2024-07-31 10:30:00,265.92,266.09,265.78,265.83,12518.0,259.7928,259.9589,259.6561,259.7049,12518.0
2024-07-31 10:35:00,265.75,266.17,265.5,265.74,11336.0,259.6268,260.0371,259.3825,259.617,11336.0
2024-07-31 10:40:00,265.8,265.93,265.55,265.67,12986.0,259.6756,259.8026,259.4314,259.5486,12986.0
2024-07-31 10:45:00,265.75,265.91,265.44,265.45,24269.0,259.6268,259.7831,259.3239,259.3337,24269.0
2024-07-31 10:50:00,265.51,265.68,264.77,264.77,36831.0,259.3923,259.5584,258.6693,258.6693,36831.0
2024-07-31 10:55:00,264.77,265.86,264.77,265.76,45304.0,258.6693,259.7342,258.6693,259.6365,45304.0
2024-07-31 11:00:00,265.74,265.98,265.47,265.57,10429.0,259.617,259.8515,259.3532,259.4509,10429.0
2024-07-31 11:05:00,265.47,265.85,265.3,265.62,9364.0,259.3532,259.7245,259.1871,259.4998,9364.0
2024-07-31 11:10:00,265.6,265.8,265.12,265.72,15944.0,259.4802,259.6756,259.0113,259.5974,15944.0
2024-07-31 11:15:00,265.8,266.14,265.64,265.97,19877.0,259.6756,260.0078,259.5193,259.8417,19877.0
2024-07-31 11:20:00,265.97,266.2,265.93,266.17,32677.0,259.8417,260.0664,259.8026,260.0371,32677.0
2024-07-31 11:25:00,266.12,266.39,265.81,265.93,17006.0,259.9882,260.252,259.6854,259.8026,17006.0
2024-07-31 11:30:00,265.96,266.18,265.78,265.78,19423.0,259.8319,260.0469,259.6561,259.6561,19423.0
2024-07-31 11:35:00,265.81,266.22,265.8,266.15,32922.0,259.6854,260.0859,259.6756,260.0175,32922.0
2024-07-31 11:40:00,266.22,266.46,266.07,266.34,22207.0,260.0859,260.3204,259.9394,260.2032,22207.0
2024-07-31 11:45:00,266.32,266.37,265.72,265.84,17605.0,260.1836,260.2325,259.5974,259.7147,17605.0
2024-07-31 11:50:00,265.89,265.89,265.45,265.5,19987.0,259.7635,259.7635,259.3337,259.3825,19987.0
2024-07-31 11:55:00,265.49,265.85,265.36,265.75,14432.0,259.3727,259.7245,259.2457,259.6268,14432.0
2024-07-31 12:00:00,265.82,266.15,265.79,266.15,10358.0,259.6951,260.0175,259.6658,260.0175,10358.0
2024-07-31 12:05:00,266.15,266.23,265.95,266.14,12824.0,260.0175,260.0957,259.8221,260.0078,12824.0
2024-07-31 12:10:00,266.13,266.4,266.09,266.21,18219.0,259.998,260.2618,259.9589,260.0762,18219.0
2024-07-31 12:15:00,266.16,266.17,265.87,265.97,11389.0,260.0273,260.0371,259.744,259.8417,11389.0
2024-07-31 12:20:00,265.94,266.12,265.89,266.03,22202.0,259.8124,259.9882,259.7635,259.9003,22202.0
2024-07-31 12:25:00,266.08,266.35,265.89,266.35,14304.0,259.9492,260.2129,259.7635,260.2129,14304.0
2024-07-31 12:30:00,266.34,266.53,266.29,266.44,18998.0,260.2032,260.3888,260.1543,260.3009,18998.0
2024-07-31 12:35:00,266.47,266.56,266.38,266.42,19737.0,260.3302,260.4181,260.2422,260.2813,19737.0
2024-07-31 12:40:00,266.47,266.5,266.14,266.18,11963.0,260.3302,260.3595,260.0078,260.0469,11963.0
2024-07-31 12:45:00,266.22,266.26,265.75,266.05,34982.0,260.0859,260.125,259.6268,259.9198,34982.0
2024-07-31 12:50:00,266.14,266.21,265.98,266.04,12941.0,260.0078,260.0762,259.8515,259.9101,12941.0
2024-07-31 12:55:00,265.97,266.11,265.7,265.77,12218.0,259.8417,259.9785,259.5779,259.6463,12218.0
2024-07-31 13:00:00,265.7,265.83,265.58,265.73,10821.0,259.5779,259.7049,259.4607,259.6072,10821.0
2024-07-31 13:05:00,265.75,265.84,265.58,265.58,18440.0,259.6268,259.7147,259.4607,259.4607,18440.0
2024-07-31 13:10:00,265.57,265.9,265.49,265.57,29462.0,259.4509,259.7733,259.3727,259.4509,29462.0
2024-07-31 13:15:00,265.59,265.68,265.42,265.67,12200.0,259.4704,259.5584,259.3044,259.5486,12200.0
2024-07-31 13:20:00,265.7,266.37,265.7,265.85,71066.0,259.5779,260.2325,259.5779,259.7245,71066.0
2024-07-31 13:25:00,265.87,266.12,265.74,265.79,15049.0,259.744,259.9882,259.617,259.6658,15049.0
2024-07-31 13:30:00,265.73,265.77,265.34,265.48,39739.0,259.6072,259.6463,259.2262,259.363,39739.0
2024-07-31 13:35:00,265.53,265.73,265.49,265.62,13334.0,259.4118,259.6072,259.3727,259.4998,13334.0
2024-07-31 13:40:00,265.66,265.93,265.65,265.73,16660.0,259.5388,259.8026,259.5291,259.6072,16660.0
2024-07-31 13:45:00,265.73,266.15,265.7,266.05,11418.0,259.6072,260.0175,259.5779,259.9198,11418.0
2024-07-31 13:50:00,266.11,266.66,266.11,266.6,11949.0,259.9785,260.5158,259.9785,260.4572,11949.0
2024-07-31 13:55:00,266.65,266.85,266.53,266.54,12927.0,260.506,260.7014,260.3888,260.3986,12927.0
2024-07-31 14:00:00,266.46,266.9,266.34,266.82,11453.0,260.3204,260.7503,260.2032,260.6721,11453.0
2024-07-31 14:05:00,266.9,266.94,266.58,266.63,11151.0,260.7503,260.7893,260.4376,260.4865,11151.0
2024-07-31 14:10:00,266.63,266.95,266.63,266.92,6273.0,260.4865,260.7991,260.4865,260.7698,6273.0
2024-07-31 14:15:00,266.88,267.17,266.88,267.06,14592.0,260.7307,261.014,260.7307,260.9066,14592.0
2024-07-31 14:20:00,267.0,267.15,266.85,266.9,17489.0,260.848,260.9945,260.7014,260.7503,17489.0
2024-07-31 14:25:00,266.94,267.15,266.89,267.04,8733.0,260.7893,260.9945,260.7405,260.887,8733.0
2024-07-31 14:30:00,266.98,267.48,266.98,267.43,16774.0,260.8284,261.3169,260.8284,261.268,16774.0
2024-07-31 14:35:00,267.38,267.4,266.95,267.01,17242.0,261.2192,261.2387,260.7991,260.8577,17242.0
2024-07-31 14:40:00,267.08,267.38,267.03,267.13,16879.0,260.9261,261.2192,260.8773,260.975,16879.0
2024-07-31 14:45:00,267.15,267.4,267.03,267.36,22634.0,260.9945,261.2387,260.8773,261.1997,22634.0
2024-07-31 14:50:00,267.38,267.52,267.14,267.31,18083.0,261.2192,261.356,260.9847,261.1508,18083.0
2024-07-31 14:55:00,267.35,267.63,267.25,267.48,25425.0,261.1899,261.4634,261.0922,261.3169,25425.0
2024-07-31 15:00:00,267.5,267.67,267.17,267.17,17809.0,261.3364,261.5025,261.014,261.014,17809.0
2024-07-31 15:05:00,267.18,267.37,266.6,266.74,25009.0,261.0238,261.2094,260.4572,260.5939,25009.0
2024-07-31 15:10:00,266.75,266.82,266.56,266.63,25647.0,260.6037,260.6721,260.4181,260.4865,25647.0
2024-07-31 15:15:00,266.62,266.66,265.97,265.97,33277.0,260.4767,260.5158,259.8417,259.8417,33277.0
2024-07-31 15:20:00,265.91,266.12,265.84,265.94,23154.0,259.7831,259.9882,259.7147,259.8124,23154.0
2024-07-31 15:25:00,265.87,265.91,265.35,265.46,37925.0,259.744,259.7831,259.236,259.3434,37925.0
2024-07-31 15:30:00,265.46,265.46,265.14,265.18,31201.0,259.3434,259.3434,259.0308,259.0699,31201.0
2024-07-31 15:35:00,265.25,265.67,265.23,265.63,35673.0,259.1383,259.5486,259.1187,259.5095,35673.0
2024-07-31 15:40:00,265.58,265.95,265.54,265.93,23546.0,259.4607,259.8221,259.4216,259.8026,23546.0
2024-07-31 15:45:00,265.93,266.06,265.7,265.86,54840.0,259.8026,259.9296,259.5779,259.7342,54840.0
2024-07-31 15:50:00,265.83,266.08,264.94,265.11,95418.0,259.7049,259.9492,258.8354,259.0015,95418.0
2024-07-31 15:55:00,265.08,265.73,264.95,265.37,158898.0,258.9722,259.6072,258.8452,259.2555,158898.0
2024-08-01 09:30:00,266.82,267.41,266.29,267.0,52013.0,260.6721,261.2485,260.1543,260.848,52013.0
2024-08-01 09:35:00,266.8,267.5,265.67,265.67,25106.0,260.6526,261.3364,259.5486,259.5486,25106.0
2024-08-01 09:40:00,265.79,265.96,263.5,263.5,43192.0,259.6658,259.8319,257.4286,257.4286,43192.0
2024-08-01 09:45:00,263.53,263.73,262.4,263.73,40117.0,257.4579,257.6533,256.3539,257.6533,40117.0
2024-08-01 09:50:00,263.77,263.77,262.95,263.05,21459.0,257.6924,257.6924,256.8913,256.989,21459.0
2024-08-01 09:55:00,263.05,264.28,263.05,264.07,28104.0,256.989,258.1906,256.989,257.9855,28104.0
2024-08-01 10:00:00,264.04,264.8,263.8,264.65,28676.0,257.9562,258.6986,257.7217,258.5521,28676.0
2024-08-01 10:05:00,264.66,264.84,264.0,264.03,24670.0,258.5619,258.7377,257.9171,257.9464,24670.0
2024-08-01 10:10:00,264.15,264.55,263.67,263.96,24837.0,258.0636,258.4544,257.5947,257.878,24837.0
2024-08-01 10:15:00,263.98,264.15,263.64,263.83,12676.0,257.8975,258.0636,257.5654,257.751,12676.0
2024-08-01 10:20:00,263.75,264.49,263.75,264.19,13708.0,257.6728,258.3958,257.6728,258.1027,13708.0
2024-08-01 10:25:00,264.12,264.52,263.87,264.08,12820.0,258.0343,258.4251,257.7901,257.9952,12820.0
2024-08-01 10:30:00,263.99,264.2,263.39,263.57,6481.0,257.9073,258.1125,257.3211,257.497,6481.0
2024-08-01 10:35:00,263.63,263.98,263.52,263.66,13362.0,257.5556,257.8975,257.4481,257.5849,13362.0
2024-08-01 10:40:00,263.53,263.95,263.38,263.53,9073.0,257.4579,257.8682,257.3114,257.4579,9073.0
2024-08-01 10:45:00,263.53,264.0,263.44,263.91,17827.0,257.4579,257.9171,257.37,257.8292,17827.0
2024-08-01 10:50:00,263.87,264.0,263.44,263.57,20890.0,257.7901,257.9171,257.37,257.497,20890.0
2024-08-01 10:55:00,263.51,263.86,263.29,263.41,15504.0,257.4384,257.7803,257.2234,257.3407,15504.0
2024-08-01 11:00:00,263.28,263.56,263.21,263.28,9748.0,257.2137,257.4872,257.1453,257.2137,9748.0
2024-08-01 11:05:00,263.16,263.73,263.16,263.62,22569.0,257.0964,257.6533,257.0964,257.5458,22569.0
2024-08-01 11:10:00,263.71,264.04,263.43,263.86,28001.0,257.6338,257.9562,257.3602,257.7803,28001.0
2024-08-01 11:15:00,263.88,264.23,263.88,264.18,14469.0,257.7998,258.1418,257.7998,258.0929,14469.0
2024-08-01 11:20:00,264.18,264.35,263.8,264.34,36926.0,258.0929,258.259,257.7217,258.2492,36926.0
2024-08-01 11:25:00,264.34,264.93,264.31,264.66,47440.0,258.2492,258.8257,258.2199,258.5619,47440.0
2024-08-01 11:30:00,264.62,265.18,264.58,264.97,42406.0,258.5228,259.0699,258.4837,258.8647,42406.0
2024-08-01 11:35:00,264.97,265.22,264.54,264.61,21054.0,258.8647,259.109,258.4446,258.513,21054.0
2024-08-01 11:40:00,264.69,264.95,264.56,264.73,17664.0,258.5912,258.8452,258.4642,258.6303,17664.0
2024-08-01 11:45:00,264.74,264.74,263.61,263.73,19263.0,258.64,258.64,257.5361,257.6533,19263.0
2024-08-01 11:50:00,263.71,264.2,263.61,264.03,13285.0,257.6338,258.1125,257.5361,257.9464,13285.0
2024-08-01 11:55:00,264.04,264.12,263.64,263.82,11499.0,257.9562,258.0343,257.5654,257.7412,11499.0
2024-08-01 12:00:00,263.82,263.86,263.4,263.78,8942.0,257.7412,257.7803,257.3309,257.7021,8942.0
2024-08-01 12:05:00,263.86,263.92,263.5,263.87,10876.0,257.7803,257.8389,257.4286,257.7901,10876.0
2024-08-01 12:10:00,263.75,263.85,263.52,263.76,7809.0,257.6728,257.7705,257.4481,257.6826,7809.0
2024-08-01 12:15:00,263.81,264.32,263.81,264.32,10258.0,257.7315,258.2297,257.7315,258.2297,10258.0
2024-08-01 12:20:00,264.33,264.42,263.94,264.19,7903.0,258.2395,258.3274,257.8585,258.1027,7903.0
2024-08-01 12:25:00,264.31,264.41,263.95,264.02,17659.0,258.2199,258.3176,257.8682,257.9366,17659.0
2024-08-01 12:30:00,264.05,264.26,263.52,263.54,12073.0,257.9659,258.1711,257.4481,257.4677,12073.0
2024-08-01 12:35:00,263.56,263.93,263.5,263.75,7746.0,257.4872,257.8487,257.4286,257.6728,7746.0
2024-08-01 12:40:00,263.65,263.71,263.39,263.59,8506.0,257.5751,257.6338,257.3211,257.5165,8506.0
2024-08-01 12:45:00,263.54,263.7,263.47,263.54,8535.0,257.4677,257.624,257.3993,257.4677,8535.0
2024-08-01 12:50:00,263.63,264.46,263.6,264.37,11148.0,257.5556,258.3665,257.5263,258.2786,11148.0
2024-08-01 12:55:00,264.4,264.41,264.28,264.31,7889.0,258.3079,258.3176,258.1906,258.2199,7889.0
2024-08-01 13:00:00,264.39,264.61,264.28,264.54,8972.0,258.2981,258.513,258.1906,258.4446,8972.0
2024-08-01 13:05:00,264.54,264.86,264.51,264.7,123669.0,258.4446,258.7573,258.4153,258.601,123669.0
2024-08-01 13:10:00,264.65,265.19,264.64,265.19,27734.0,258.5521,259.0797,258.5423,259.0797,27734.0
2024-08-01 13:15:00,265.19,265.47,265.06,265.36,31849.0,259.0797,259.3532,258.9527,259.2457,31849.0
2024-08-01 13:20:00,265.4,265.58,265.3,265.54,20310.0,259.2848,259.4607,259.1871,259.4216,20310.0
2024-08-01 13:25:00,265.5,265.64,265.26,265.29,14959.0,259.3825,259.5193,259.148,259.1774,14959.0
2024-08-01 13:30:00,265.26,265.26,264.78,264.9,11079.0,259.148,259.148,258.6791,258.7963,11079.0
2024-08-01 13:35:00,264.85,265.5,264.82,265.46,14220.0,258.7475,259.3825,258.7182,259.3434,14220.0
2024-08-01 13:40:00,265.46,265.66,265.3,265.35,10804.0,259.3434,259.5388,259.1871,259.236,10804.0
2024-08-01 13:45:00,265.3,265.38,264.96,265.01,11935.0,259.1871,259.2653,258.855,258.9038,11935.0
2024-08-01 13:50:00,264.95,265.13,264.89,265.03,8667.0,258.8452,259.021,258.7866,258.9233,8667.0
2024-08-01 13:55:00,265.08,265.25,264.86,265.2,13792.0,258.9722,259.1383,258.7573,259.0894,13792.0
2024-08-01 14:00:00,265.22,265.26,264.91,264.99,17863.0,259.109,259.148,258.8061,258.8843,17863.0
2024-08-01 14:05:00,264.97,265.19,264.75,264.9,16590.0,258.8647,259.0797,258.6498,258.7963,16590.0
2024-08-01 14:10:00,264.89,265.11,264.89,265.04,18862.0,258.7866,259.0015,258.7866,258.9331,18862.0
2024-08-01 14:15:00,265.13,265.5,265.08,265.4,18264.0,259.021,259.3825,258.9722,259.2848,18264.0
2024-08-01 14:20:00,265.48,265.86,265.45,265.69,13856.0,259.363,259.7342,259.3337,259.5681,13856.0
2024-08-01 14:25:00,265.69,265.71,265.43,265.54,21805.0,259.5681,259.5877,259.3141,259.4216,21805.0
2024-08-01 14:30:00,265.51,265.82,265.51,265.69,11703.0,259.3923,259.6951,259.3923,259.5681,11703.0
2024-08-01 14:35:00,265.7,265.75,265.52,265.65,14595.0,259.5779,259.6268,259.4021,259.5291,14595.0
2024-08-01 14:40:00,265.65,265.76,265.47,265.63,20375.0,259.5291,259.6365,259.3532,259.5095,20375.0
2024-08-01 14:45:00,265.66,265.94,265.6,265.93,24639.0,259.5388,259.8124,259.4802,259.8026,24639.0
2024-08-01 14:50:00,265.94,267.3,265.84,267.06,177083.0,259.8124,261.141,259.7147,260.9066,177083.0
2024-08-01 14:55:00,267.12,267.87,267.0,267.69,80198.0,260.9652,261.6979,260.848,261.5221,80198.0
2024-08-01 15:00:00,267.67,267.75,267.38,267.55,49762.0,261.5025,261.5807,261.2192,261.3853,49762.0
2024-08-01 15:05:00,267.48,267.76,267.42,267.74,31227.0,261.3169,261.5904,261.2583,261.5709,31227.0
2024-08-01 15:10:00,267.74,268.07,267.47,268.0,52124.0,261.5709,261.8933,261.3071,261.8249,52124.0
2024-08-01 15:15:00,267.97,268.06,267.53,267.63,39751.0,261.7956,261.8835,261.3657,261.4634,39751.0
2024-08-01 15:20:00,267.6,268.2,267.56,268.18,69219.0,261.4341,262.0203,261.3951,262.0008,69219.0
2024-08-01 15:25:00,268.15,268.41,268.14,268.41,34325.0,261.9715,262.2255,261.9617,262.2255,34325.0
2024-08-01 15:30:00,268.38,268.58,267.85,267.86,59991.0,262.1962,262.3916,261.6784,261.6881,59991.0
2024-08-01 15:35:00,267.92,268.19,267.81,267.94,83780.0,261.7468,262.0105,261.6393,261.7663,83780.0
2024-08-01 15:40:00,267.94,267.94,267.48,267.57,58472.0,261.7663,261.7663,261.3169,261.4048,58472.0
2024-08-01 15:45:00,267.54,268.17,267.54,267.75,57873.0,261.3755,261.991,261.3755,261.5807,57873.0
2024-08-01 15:50:00,267.7,268.23,267.52,267.91,100333.0,261.5318,262.0496,261.356,261.737,100333.0
2024-08-01 15:55:00,267.93,268.77,267.77,268.63,469377.0,261.7565,262.5772,261.6002,262.4404,469377.0
2024-08-02 09:30:00,269.4,273.99,268.8,273.81,312164.0,263.1927,267.6769,262.6065,267.501,312164.0
2024-08-02 09:35:00,273.66,274.25,272.72,272.78,287149.0,267.3545,267.9309,266.4362,266.4948,287149.0
2024-08-02 09:40:00,272.82,274.33,272.24,274.29,210764.0,266.5339,268.0091,265.9672,267.97,210764.0
2024-08-02 09:45:00,274.25,274.75,273.84,274.7,139824.0,267.9309,268.4194,267.5304,268.3705,139824.0
2024-08-02 09:50:00,274.57,275.04,274.37,274.47,109462.0,268.2435,268.7027,268.0481,268.1458,109462.0
2024-08-02 09:55:00,274.39,274.94,273.93,274.86,65966.0,268.0677,268.605,267.6183,268.5269,65966.0
2024-08-02 10:00:00,274.93,275.8,274.84,275.54,89863.0,268.5952,269.4452,268.5073,269.1912,89863.0
2024-08-02 10:05:00,275.54,275.54,273.66,274.88,101613.0,269.1912,269.1912,267.3545,268.5464,101613.0
2024-08-02 10:10:00,274.88,275.31,273.72,273.79,165286.0,268.5464,268.9665,267.4131,267.4815,165286.0
2024-08-02 10:15:00,273.8,274.45,273.38,273.51,124086.0,267.4913,268.1263,267.081,267.208,124086.0
2024-08-02 10:20:00,273.43,274.22,273.36,273.81,98375.0,267.1298,267.9016,267.0614,267.501,98375.0
2024-08-02 10:25:00,273.75,273.97,273.44,273.6,71645.0,267.4424,267.6574,267.1396,267.2959,71645.0
2024-08-02 10:30:00,273.56,274.01,273.33,273.73,81238.0,267.2568,267.6964,267.0321,267.4229,81238.0
2024-08-02 10:35:00,273.73,273.92,273.16,273.16,88514.0,267.4229,267.6085,266.866,266.866,88514.0
2024-08-02 10:40:00,273.2,273.59,273.13,273.5,60264.0,266.9051,267.2861,266.8367,267.1982,60264.0
2024-08-02 10:45:00,273.53,273.87,272.07,272.49,92526.0,267.2275,267.5597,265.8011,266.2115,92526.0
2024-08-02 10:50:00,272.64,273.35,271.75,272.03,67851.0,266.358,267.0516,265.4885,265.7621,67851.0
2024-08-02 10:55:00,271.97,272.9,271.76,272.84,120085.0,265.7034,266.612,265.4983,266.5534,120085.0
2024-08-02 11:00:00,272.84,272.9,272.23,272.32,50015.0,266.5534,266.612,265.9574,266.0454,50015.0
2024-08-02 11:05:00,272.34,272.53,272.29,272.52,38317.0,266.0649,266.2505,266.0161,266.2408,38317.0
2024-08-02 11:10:00,272.52,272.57,272.14,272.14,84546.0,266.2408,266.2896,265.8695,265.8695,84546.0
2024-08-02 11:15:00,272.21,272.51,272.05,272.17,36783.0,265.9379,266.231,265.7816,265.8988,36783.0
2024-08-02 11:20:00,272.17,272.37,271.34,271.45,58544.0,265.8988,266.0942,265.088,265.1954,58544.0
2024-08-02 11:25:00,271.49,271.49,270.79,271.14,58052.0,265.2345,265.2345,264.5506,264.8926,58052.0
2024-08-02 11:30:00,271.17,271.17,270.51,270.78,44267.0,264.9219,264.9219,264.2771,264.5409,44267.0
2024-08-02 11:35:00,270.74,271.05,270.63,270.68,31380.0,264.5018,264.8046,264.3943,264.4432,31380.0
2024-08-02 11:40:00,270.63,271.02,270.6,270.75,56047.0,264.3943,264.7753,264.365,264.5116,56047.0
2024-08-02 11:45:00,270.75,271.63,270.74,271.56,72602.0,264.5116,265.3713,264.5018,265.3029,72602.0
2024-08-02 11:50:00,271.5,271.81,270.98,271.01,29620.0,265.2443,265.5471,264.7363,264.7656,29620.0
2024-08-02 11:55:00,270.99,271.18,270.77,271.04,36340.0,264.746,264.9316,264.5311,264.7949,36340.0
2024-08-02 12:00:00,271.04,271.89,270.78,271.79,19117.0,264.7949,265.6253,264.5409,265.5276,19117.0
2024-08-02 12:05:00,271.74,271.87,271.42,271.65,41966.0,265.4787,265.6057,265.1661,265.3908,41966.0
2024-08-02 12:10:00,271.69,271.75,271.42,271.5,28079.0,265.4299,265.4885,265.1661,265.2443,28079.0
2024-08-02 12:15:00,271.57,271.99,271.54,271.94,40969.0,265.3127,265.723,265.2833,265.6741,40969.0
2024-08-02 12:20:00,271.94,272.36,271.9,272.29,31030.0,265.6741,266.0845,265.6351,266.0161,31030.0
2024-08-02 12:25:00,272.4,273.16,272.28,273.15,30251.0,266.1235,266.866,266.0063,266.8563,30251.0
2024-08-02 12:30:00,273.09,273.8,273.06,273.7,32269.0,266.7976,267.4913,266.7683,267.3936,32269.0
2024-08-02 12:35:00,273.72,273.82,273.35,273.62,48341.0,267.4131,267.5108,267.0516,267.3154,48341.0
2024-08-02 12:40:00,273.59,273.91,273.52,273.66,32133.0,267.2861,267.5987,267.2177,267.3545,32133.0
2024-08-02 12:45:00,273.67,274.13,273.46,273.96,26752.0,267.3643,267.8137,267.1591,267.6476,26752.0
2024-08-02 12:50:00,273.96,274.02,273.65,273.76,19607.0,267.6476,267.7062,267.3447,267.4522,19607.0
2024-08-02 12:55:00,273.68,274.06,273.65,273.8,28268.0,267.374,267.7453,267.3447,267.4913,28268.0
2024-08-02 13:00:00,273.82,273.9,273.36,273.44,24394.0,267.5108,267.589,267.0614,267.1396,24394.0
2024-08-02 13:05:00,273.42,273.65,273.14,273.52,24512.0,267.12,267.3447,266.8465,267.2177,24512.0
2024-08-02 13:10:00,273.56,273.57,273.25,273.25,18463.0,267.2568,267.2666,266.9539,266.9539,18463.0
2024-08-02 13:15:00,273.29,273.39,272.78,272.79,30858.0,266.993,267.0907,266.4948,266.5045,30858.0
2024-08-02 13:20:00,272.81,273.04,272.53,273.04,29360.0,266.5241,266.7488,266.2505,266.7488,29360.0
2024-08-02 13:25:00,272.99,273.3,272.71,273.3,37565.0,266.6999,267.0028,266.4264,267.0028,37565.0
2024-08-02 13:30:00,273.29,273.32,272.89,273.06,33286.0,266.993,267.0223,266.6022,266.7683,33286.0
2024-08-02 13:35:00,273.03,273.22,272.81,273.08,26126.0,266.739,266.9246,266.5241,266.7879,26126.0
2024-08-02 13:40:00,273.15,273.24,272.71,272.98,32722.0,266.8563,266.9442,266.4264,266.6902,32722.0
2024-08-02 13:45:00,272.98,273.53,272.93,273.5,36899.0,266.6902,267.2275,266.6413,267.1982,36899.0
2024-08-02 13:50:00,273.52,273.81,273.52,273.58,37108.0,267.2177,267.501,267.2177,267.2763,37108.0
2024-08-02 13:55:00,273.68,273.83,273.44,273.57,28167.0,267.374,267.5206,267.1396,267.2666,28167.0
2024-08-02 14:00:00,273.57,273.62,273.38,273.5,36460.0,267.2666,267.3154,267.081,267.1982,36460.0
2024-08-02 14:05:00,273.5,273.5,273.15,273.31,32018.0,267.1982,267.1982,266.8563,267.0126,32018.0
2024-08-02 14:10:00,273.34,274.16,273.33,274.16,31979.0,267.0419,267.843,267.0321,267.843,31979.0
2024-08-02 14:15:00,274.2,274.59,274.08,274.38,39291.0,267.8821,268.2631,267.7648,268.0579,39291.0
2024-08-02 14:20:00,274.42,274.5,274.0,274.32,24771.0,268.097,268.1751,267.6867,267.9993,24771.0
2024-08-02 14:25:00,274.34,274.8,274.26,274.67,44200.0,268.0188,268.4682,267.9407,268.3412,44200.0
2024-08-02 14:30:00,274.8,274.97,274.69,274.9,78614.0,268.4682,268.6343,268.3608,268.5659,78614.0
2024-08-02 14:35:00,274.85,275.26,274.69,275.0,76098.0,268.5171,268.9176,268.3608,268.6636,76098.0
2024-08-02 14:40:00,275.0,275.44,274.99,275.27,31850.0,268.6636,269.0935,268.6539,268.9274,31850.0
2024-08-02 14:45:00,275.29,275.44,275.0,275.11,40575.0,268.9469,269.0935,268.6636,268.7711,40575.0
2024-08-02 14:50:00,275.15,275.44,274.98,275.24,58257.0,268.8102,269.0935,268.6441,268.8981,58257.0
2024-08-02 14:55:00,275.23,275.83,275.23,275.46,182947.0,268.8883,269.4745,268.8883,269.113,182947.0
2024-08-02 15:00:00,275.44,275.55,275.0,275.14,34905.0,269.0935,269.201,268.6636,268.8004,34905.0
2024-08-02 15:05:00,275.05,275.76,275.04,275.75,46548.0,268.7125,269.4061,268.7027,269.3963,46548.0
2024-08-02 15:10:00,275.79,275.95,275.64,275.85,44508.0,269.4354,269.5917,269.2889,269.494,44508.0
2024-08-02 15:15:00,275.82,276.08,275.67,275.91,57530.0,269.4647,269.7187,269.3182,269.5527,57530.0
2024-08-02 15:20:00,275.88,275.98,275.5,275.7,46909.0,269.5233,269.621,269.1521,269.3475,46909.0
2024-08-02 15:25:00,275.7,276.09,275.7,275.8,51011.0,269.3475,269.7285,269.3475,269.4452,51011.0
2024-08-02 15:30:00,275.83,276.0,275.72,275.97,51464.0,269.4745,269.6406,269.367,269.6113,51464.0
2024-08-02 15:35:00,275.9,276.29,275.9,275.94,194117.0,269.5429,269.9239,269.5429,269.582,194117.0
2024-08-02 15:40:00,275.94,276.39,275.75,276.28,69757.0,269.582,270.0216,269.3963,269.9141,69757.0
2024-08-02 15:45:00,276.28,276.37,275.42,275.69,103373.0,269.9141,270.0021,269.0739,269.3377,103373.0
2024-08-02 15:50:00,275.7,276.34,275.61,276.25,165782.0,269.3475,269.9727,269.2596,269.8848,165782.0
2024-08-02 15:55:00,276.28,276.81,276.25,276.68,416001.0,269.9141,270.4319,269.8848,270.3049,416001.0
2024-08-05 09:30:00,274.04,277.21,274.04,276.71,353183.0,267.7257,270.8227,267.7257,270.3342,353183.0
2024-08-05 09:35:00,276.71,277.4,275.97,277.4,157344.0,270.3342,271.0083,269.6113,271.0083,157344.0
2024-08-05 09:40:00,277.27,277.87,272.59,273.3,310721.0,270.8813,271.4675,266.3092,267.0028,310721.0
2024-08-05 09:45:00,273.13,274.39,272.49,273.91,104367.0,266.8367,268.0677,266.2115,267.5987,104367.0
2024-08-05 09:50:00,274.02,275.32,273.91,274.0,109759.0,267.7062,268.9763,267.5987,267.6867,109759.0
2024-08-05 09:55:00,273.99,274.42,273.59,273.82,39965.0,267.6769,268.097,267.2861,267.5108,39965.0
2024-08-05 10:00:00,273.98,274.99,272.88,273.55,71712.0,267.6671,268.6539,266.5925,267.247,71712.0
2024-08-05 10:05:00,273.48,274.77,272.79,274.53,77205.0,267.1786,268.4389,266.5045,268.2045,77205.0
2024-08-05 10:10:00,274.34,274.96,273.85,274.05,32673.0,268.0188,268.6245,267.5401,267.7355,32673.0
2024-08-05 10:15:00,274.0,274.01,273.25,273.57,35064.0,267.6867,267.6964,266.9539,267.2666,35064.0
2024-08-05 10:20:00,273.5,273.93,273.33,273.56,61660.0,267.1982,267.6183,267.0321,267.2568,61660.0
2024-08-05 10:25:00,273.47,273.58,272.6,272.69,63441.0,267.1689,267.2763,266.3189,266.4069,63441.0
2024-08-05 10:30:00,272.75,273.6,272.63,273.35,30375.0,266.4655,267.2959,266.3482,267.0516,30375.0
2024-08-05 10:35:00,273.35,273.49,272.43,272.46,33935.0,267.0516,267.1884,266.1528,266.1822,33935.0
2024-08-05 10:40:00,272.54,273.5,272.25,273.3,65683.0,266.2603,267.1982,265.977,267.0028,65683.0
2024-08-05 10:45:00,273.38,273.75,272.58,272.58,35166.0,267.081,267.4424,266.2994,266.2994,35166.0
2024-08-05 10:50:00,272.63,273.14,272.37,272.83,25215.0,266.3482,266.8465,266.0942,266.5436,25215.0
2024-08-05 10:55:00,272.83,272.87,271.67,271.67,42546.0,266.5436,266.5827,265.4104,265.4104,42546.0
2024-08-05 11:00:00,271.9,272.57,271.75,272.3,21127.0,265.6351,266.2896,265.4885,266.0258,21127.0
2024-08-05 11:05:00,272.33,273.5,272.33,273.37,37785.0,266.0551,267.1982,266.0551,267.0712,37785.0
2024-08-05 11:10:00,273.35,273.35,271.87,271.87,21193.0,267.0516,267.0516,265.6057,265.6057,21193.0
2024-08-05 11:15:00,271.75,271.96,271.51,271.83,32594.0,265.4885,265.6937,265.254,265.5667,32594.0
2024-08-05 11:20:00,271.83,272.88,271.79,272.43,57797.0,265.5667,266.5925,265.5276,266.1528,57797.0
2024-08-05 11:25:00,272.36,272.95,272.29,272.64,19972.0,266.0845,266.6609,266.0161,266.358,19972.0
2024-08-05 11:30:00,272.54,273.72,272.46,273.72,61503.0,266.2603,267.4131,266.1822,267.4131,61503.0
2024-08-05 11:35:00,273.84,274.23,273.31,273.78,58453.0,267.5304,267.9114,267.0126,267.4717,58453.0
2024-08-05 11:40:00,273.78,273.81,273.19,273.75,38429.0,267.4717,267.501,266.8953,267.4424,38429.0
2024-08-05 11:45:00,273.63,273.71,273.15,273.32,34761.0,267.3252,267.4033,266.8563,267.0223,34761.0
2024-08-05 11:50:00,273.25,274.19,273.17,273.97,38036.0,266.9539,267.8723,266.8758,267.6574,38036.0
2024-08-05 11:55:00,273.91,274.02,273.49,273.72,17261.0,267.5987,267.7062,267.1884,267.4131,17261.0
2024-08-05 12:00:00,273.72,274.07,273.28,274.03,63797.0,267.4131,267.7551,266.9833,267.716,63797.0
2024-08-05 12:05:00,274.02,274.14,273.68,273.84,41878.0,267.7062,267.8234,267.374,267.5304,41878.0
2024-08-05 12:10:00,273.7,273.72,273.24,273.6,11856.0,267.3936,267.4131,266.9442,267.2959,11856.0
2024-08-05 12:15:00,273.68,273.98,273.36,273.68,12848.0,267.374,267.6671,267.0614,267.374,12848.0
2024-08-05 12:20:00,273.65,273.9,273.57,273.75,13383.0,267.3447,267.589,267.2666,267.4424,13383.0
2024-08-05 12:25:00,273.88,273.89,273.06,273.31,22157.0,267.5694,267.5792,266.7683,267.0126,22157.0
2024-08-05 12:30:00,273.31,273.46,272.79,273.17,22669.0,267.0126,267.1591,266.5045,266.8758,22669.0
2024-08-05 12:35:00,273.17,273.41,273.0,273.22,19379.0,266.8758,267.1103,266.7097,266.9246,19379.0
2024-08-05 12:40:00,273.18,273.48,272.91,273.03,14508.0,266.8856,267.1786,266.6218,266.739,14508.0
2024-08-05 12:45:00,272.99,273.13,272.55,272.63,12117.0,266.6999,266.8367,266.2701,266.3482,12117.0
2024-08-05 12:50:00,272.58,272.95,272.33,272.76,10461.0,266.2994,266.6609,266.0551,266.4752,10461.0
2024-08-05 12:55:00,272.75,273.08,272.74,272.86,11557.0,266.4655,266.7879,266.4557,266.5729,11557.0
2024-08-05 13:00:00,272.7,272.8,272.33,272.44,12916.0,266.4166,266.5143,266.0551,266.1626,12916.0
2024-08-05 13:05:00,272.33,272.79,272.12,272.74,30970.0,266.0551,266.5045,265.85,266.4557,30970.0
2024-08-05 13:10:00,272.75,272.94,272.32,272.53,35712.0,266.4655,266.6511,266.0454,266.2505,35712.0
2024-08-05 13:15:00,272.47,272.84,272.25,272.81,24991.0,266.1919,266.5534,265.977,266.5241,24991.0
2024-08-05 13:20:00,272.77,273.12,272.72,272.88,27878.0,266.485,266.8269,266.4362,266.5925,27878.0
2024-08-05 13:25:00,272.94,273.21,272.42,272.43,24176.0,266.6511,266.9149,266.1431,266.1528,24176.0
2024-08-05 13:30:00,272.19,272.31,272.05,272.19,16150.0,265.9184,266.0356,265.7816,265.9184,16150.0
2024-08-05 13:35:00,272.05,272.13,271.79,271.84,13545.0,265.7816,265.8598,265.5276,265.5764,13545.0
2024-08-05 13:40:00,271.76,271.92,271.31,271.42,25812.0,265.4983,265.6546,265.0586,265.1661,25812.0
2024-08-05 13:45:00,271.32,271.54,271.27,271.4,11330.0,265.0684,265.2833,265.0196,265.1466,11330.0
2024-08-05 13:50:00,271.32,271.61,271.12,271.41,12438.0,265.0684,265.3517,264.873,265.1563,12438.0
2024-08-05 13:55:00,271.4,271.4,271.09,271.14,14991.0,265.1466,265.1466,264.8437,264.8926,14991.0
2024-08-05 14:00:00,271.0,271.25,270.9,271.12,19258.0,264.7558,265.0,264.6581,264.873,19258.0
2024-08-05 14:05:00,271.12,271.52,270.94,271.38,16651.0,264.873,265.2638,264.6972,265.127,16651.0
2024-08-05 14:10:00,271.38,271.95,271.33,271.88,17457.0,265.127,265.6839,265.0782,265.6155,17457.0
2024-08-05 14:15:00,271.85,272.06,271.69,271.71,17660.0,265.5862,265.7914,265.4299,265.4494,17660.0
2024-08-05 14:20:00,271.77,271.91,271.16,271.48,19348.0,265.508,265.6448,264.9121,265.2247,19348.0
2024-08-05 14:25:00,271.49,271.7,271.39,271.49,14489.0,265.2345,265.4397,265.1368,265.2345,14489.0
2024-08-05 14:30:00,271.4,271.48,270.52,270.52,33010.0,265.1466,265.2247,264.2869,264.2869,33010.0
2024-08-05 14:35:00,270.43,270.43,269.71,270.35,24515.0,264.1989,264.1989,263.4955,264.1208,24515.0
2024-08-05 14:40:00,270.27,271.06,270.26,270.86,24222.0,264.0426,264.8144,264.0328,264.619,24222.0
2024-08-05 14:45:00,270.91,271.07,270.43,270.59,25749.0,264.6679,264.8242,264.1989,264.3552,25749.0
2024-08-05 14:50:00,270.65,270.92,270.5,270.69,24832.0,264.4139,264.6776,264.2673,264.4529,24832.0
2024-08-05 14:55:00,270.72,270.94,270.62,270.69,18372.0,264.4822,264.6972,264.3845,264.4529,18372.0
2024-08-05 15:00:00,270.75,270.9,270.56,270.83,23323.0,264.5116,264.6581,264.3259,264.5897,23323.0
2024-08-05 15:05:00,270.83,270.91,270.58,270.65,30792.0,264.5897,264.6679,264.3455,264.4139,30792.0
2024-08-05 15:10:00,270.58,270.6,270.06,270.1,25102.0,264.3455,264.365,263.8374,263.8765,25102.0
2024-08-05 15:15:00,270.1,270.38,269.75,269.85,155052.0,263.8765,264.1501,263.5346,263.6323,155052.0
2024-08-05 15:20:00,269.81,270.08,269.47,269.48,35822.0,263.5932,263.857,263.261,263.2708,35822.0
2024-08-05 15:25:00,269.47,269.47,268.76,268.79,45583.0,263.261,263.261,262.5674,262.5967,45583.0
2024-08-05 15:30:00,268.84,269.02,268.5,268.58,52606.0,262.6456,262.8214,262.3134,262.3916,52606.0
2024-08-05 15:35:00,268.58,268.78,267.97,267.97,76251.0,262.3916,262.5869,261.7956,261.7956,76251.0
2024-08-05 15:40:00,268.0,268.24,267.82,268.0,61282.0,261.8249,262.0594,261.6491,261.8249,61282.0
2024-08-05 15:45:00,267.94,268.1,267.67,268.02,69494.0,261.7663,261.9226,261.5025,261.8445,69494.0
2024-08-05 15:50:00,267.96,269.09,267.88,268.67,106141.0,261.7858,262.8898,261.7077,262.4795,106141.0
2024-08-05 15:55:00,268.68,268.89,268.3,268.59,317358.0,262.4892,262.6944,262.118,262.4013,317358.0
2024-08-06 09:30:00,269.86,270.0,268.08,269.56,107285.0,263.6421,263.7788,261.9031,263.349,107285.0
2024-08-06 09:35:00,269.47,271.65,269.31,270.78,29008.0,263.261,265.3908,263.1047,264.5409,29008.0
2024-08-06 09:40:00,270.83,270.98,270.01,270.98,24904.0,264.5897,264.7363,263.7886,264.7363,24904.0
2024-08-06 09:45:00,270.86,271.18,270.07,270.58,36911.0,264.619,264.9316,263.8472,264.3455,36911.0
2024-08-06 09:50:00,270.61,271.89,270.61,271.18,35777.0,264.3748,265.6253,264.3748,264.9316,35777.0
2024-08-06 09:55:00,271.09,271.71,271.08,271.29,21771.0,264.8437,265.4494,264.8339,265.0391,21771.0
2024-08-06 10:00:00,271.34,271.82,271.14,271.37,26656.0,265.088,265.5569,264.8926,265.1173,26656.0
2024-08-06 10:05:00,271.45,271.68,270.8,271.25,46429.0,265.1954,265.4201,264.5604,265.0,46429.0
2024-08-06 10:10:00,271.28,271.72,271.04,271.63,21649.0,265.0293,265.4592,264.7949,265.3713,21649.0
2024-08-06 10:15:00,271.61,271.61,271.09,271.21,27109.0,265.3517,265.3517,264.8437,264.961,27109.0
2024-08-06 10:20:00,271.31,271.39,270.71,271.37,38460.0,265.0586,265.1368,264.4725,265.1173,38460.0
2024-08-06 10:25:00,271.49,271.99,270.85,270.92,26378.0,265.2345,265.723,264.6092,264.6776,26378.0
2024-08-06 10:30:00,271.01,271.08,270.42,270.94,14109.0,264.7656,264.8339,264.1892,264.6972,14109.0
2024-08-06 10:35:00,270.94,271.09,270.41,270.68,11311.0,264.6972,264.8437,264.1794,264.4432,11311.0
2024-08-06 10:40:00,270.75,270.91,270.56,270.8,27802.0,264.5116,264.6679,264.3259,264.5604,27802.0
2024-08-06 10:45:00,270.84,271.4,270.48,271.39,20860.0,264.5995,265.1466,264.2478,265.1368,20860.0
2024-08-06 10:50:00,271.28,271.4,270.77,271.01,16326.0,265.0293,265.1466,264.5311,264.7656,16326.0
2024-08-06 10:55:00,270.86,271.27,270.86,271.17,17317.0,264.619,265.0196,264.619,264.9219,17317.0
2024-08-06 11:00:00,271.19,272.61,271.06,272.31,27677.0,264.9414,266.3287,264.8144,266.0356,27677.0
2024-08-06 11:05:00,272.31,272.37,271.77,271.83,16867.0,266.0356,266.0942,265.508,265.5667,16867.0
2024-08-06 11:10:00,271.88,272.4,271.74,272.12,21072.0,265.6155,266.1235,265.4787,265.85,21072.0
2024-08-06 11:15:00,272.19,272.19,271.98,271.98,10410.0,265.9184,265.9184,265.7132,265.7132,10410.0
2024-08-06 11:20:00,271.98,271.98,271.31,271.31,9125.0,265.7132,265.7132,265.0586,265.0586,9125.0
2024-08-06 11:25:00,271.31,271.46,270.9,271.07,19041.0,265.0586,265.2052,264.6581,264.8242,19041.0
2024-08-06 11:30:00,270.98,271.12,270.22,270.66,27132.0,264.7363,264.873,263.9938,264.4236,27132.0
2024-08-06 11:35:00,270.65,270.73,270.41,270.58,13436.0,264.4139,264.492,264.1794,264.3455,13436.0
2024-08-06 11:40:00,270.61,271.13,270.53,271.07,21365.0,264.3748,264.8828,264.2966,264.8242,21365.0
2024-08-06 11:45:00,271.06,271.62,271.06,271.62,13590.0,264.8144,265.3615,264.8144,265.3615,13590.0
2024-08-06 11:50:00,271.62,271.86,271.43,271.45,10075.0,265.3615,265.596,265.1759,265.1954,10075.0
2024-08-06 11:55:00,271.46,272.08,271.45,271.98,17292.0,265.2052,265.8109,265.1954,265.7132,17292.0
2024-08-06 12:00:00,271.98,272.22,271.83,271.93,10754.0,265.7132,265.9477,265.5667,265.6644,10754.0
2024-08-06 12:05:00,271.98,272.17,271.86,272.07,9405.0,265.7132,265.8988,265.596,265.8011,9405.0
2024-08-06 12:10:00,272.1,272.77,272.0,272.77,10580.0,265.8304,266.485,265.7327,266.485,10580.0
2024-08-06 12:15:00,272.77,272.84,272.57,272.74,12657.0,266.485,266.5534,266.2896,266.4557,12657.0
2024-08-06 12:20:00,272.8,272.94,272.48,272.8,17108.0,266.5143,266.6511,266.2017,266.5143,17108.0
2024-08-06 12:25:00,272.78,272.78,272.32,272.33,14412.0,266.4948,266.4948,266.0454,266.0551,14412.0
2024-08-06 12:30:00,272.33,272.47,271.81,271.93,22217.0,266.0551,266.1919,265.5471,265.6644,22217.0
2024-08-06 12:35:00,271.99,272.1,271.81,272.02,9411.0,265.723,265.8304,265.5471,265.7523,9411.0
2024-08-06 12:40:00,272.06,272.39,271.95,271.98,10294.0,265.7914,266.1138,265.6839,265.7132,10294.0
2024-08-06 12:45:00,271.96,272.06,271.56,271.56,9272.0,265.6937,265.7914,265.3029,265.3029,9272.0
2024-08-06 12:50:00,271.56,272.06,271.47,271.97,5277.0,265.3029,265.7914,265.215,265.7034,5277.0
2024-08-06 12:55:00,271.97,272.0,271.47,271.47,13038.0,265.7034,265.7327,265.215,265.215,13038.0
2024-08-06 13:00:00,271.53,271.83,271.33,271.33,8272.0,265.2736,265.5667,265.0782,265.0782,8272.0
2024-08-06 13:05:00,271.41,271.57,270.95,271.56,10900.0,265.1563,265.3127,264.7069,265.3029,10900.0
2024-08-06 13:10:00,271.56,271.65,271.46,271.62,6649.0,265.3029,265.3908,265.2052,265.3615,6649.0
2024-08-06 13:15:00,271.6,271.85,271.59,271.78,10481.0,265.342,265.5862,265.3322,265.5178,10481.0
2024-08-06 13:20:00,271.85,271.99,271.78,271.84,17047.0,265.5862,265.723,265.5178,265.5764,17047.0
2024-08-06 13:25:00,271.91,272.2,271.88,272.05,9719.0,265.6448,265.9281,265.6155,265.7816,9719.0
2024-08-06 13:30:00,272.19,272.42,272.13,272.39,12016.0,265.9184,266.1431,265.8598,266.1138,12016.0
2024-08-06 13:35:00,272.33,272.53,272.27,272.41,11125.0,266.0551,266.2505,265.9965,266.1333,11125.0
2024-08-06 13:40:00,272.27,272.38,271.76,271.83,15404.0,265.9965,266.104,265.4983,265.5667,15404.0
2024-08-06 13:45:00,271.9,271.9,271.61,271.71,9515.0,265.6351,265.6351,265.3517,265.4494,9515.0
2024-08-06 13:50:00,271.71,271.78,271.59,271.74,15089.0,265.4494,265.5178,265.3322,265.4787,15089.0
2024-08-06 13:55:00,271.77,271.99,271.67,271.67,12168.0,265.508,265.723,265.4104,265.4104,12168.0
2024-08-06 14:00:00,271.67,271.85,271.62,271.62,11499.0,265.4104,265.5862,265.3615,265.3615,11499.0
2024-08-06 14:05:00,271.69,271.9,271.56,271.8,14659.0,265.4299,265.6351,265.3029,265.5374,14659.0
2024-08-06 14:10:00,271.88,272.07,271.65,271.87,18289.0,265.6155,265.8011,265.3908,265.6057,18289.0
2024-08-06 14:15:00,271.88,272.35,271.81,272.35,7844.0,265.6155,266.0747,265.5471,266.0747,7844.0
2024-08-06 14:20:00,272.32,272.71,272.32,272.53,15819.0,266.0454,266.4264,266.0454,266.2505,15819.0
2024-08-06 14:25:00,272.54,272.72,272.29,272.72,15017.0,266.2603,266.4362,266.0161,266.4362,15017.0
2024-08-06 14:30:00,272.69,272.96,272.67,272.87,10317.0,266.4069,266.6706,266.3873,266.5827,10317.0
2024-08-06 14:35:00,272.89,273.2,272.88,272.99,13492.0,266.6022,266.9051,266.5925,266.6999,13492.0
2024-08-06 14:40:00,272.99,273.16,272.91,273.07,16826.0,266.6999,266.866,266.6218,266.7781,16826.0
2024-08-06 14:45:00,273.15,273.15,272.83,272.88,14708.0,266.8563,266.8563,266.5436,266.5925,14708.0
2024-08-06 14:50:00,272.88,272.88,272.19,272.19,13420.0,266.5925,266.5925,265.9184,265.9184,13420.0
2024-08-06 14:55:00,272.29,272.43,271.96,272.09,17161.0,266.0161,266.1528,265.6937,265.8207,17161.0
2024-08-06 15:00:00,272.1,272.21,271.5,271.5,16761.0,265.8304,265.9379,265.2443,265.2443,16761.0
2024-08-06 15:05:00,271.49,271.59,271.03,271.38,15633.0,265.2345,265.3322,264.7851,265.127,15633.0
2024-08-06 15:10:00,271.36,271.84,271.26,271.75,16307.0,265.1075,265.5764,265.0098,265.4885,16307.0
2024-08-06 15:15:00,271.8,271.81,271.33,271.53,18706.0,265.5374,265.5471,265.0782,265.2736,18706.0
2024-08-06 15:20:00,271.54,272.46,271.54,272.36,28631.0,265.2833,266.1822,265.2833,266.0845,28631.0
2024-08-06 15:25:00,272.32,272.4,272.0,272.0,11272.0,266.0454,266.1235,265.7327,265.7327,11272.0
2024-08-06 15:30:00,272.0,272.0,271.57,271.96,17120.0,265.7327,265.7327,265.3127,265.6937,17120.0
2024-08-06 15:35:00,271.83,271.92,271.55,271.6,13114.0,265.5667,265.6546,265.2931,265.342,13114.0
2024-08-06 15:40:00,271.6,271.68,271.12,271.15,25307.0,265.342,265.4201,264.873,264.9023,25307.0
2024-08-06 15:45:00,271.11,271.41,270.67,271.04,25503.0,264.8633,265.1563,264.4334,264.7949,25503.0
2024-08-06 15:50:00,270.99,271.23,270.15,270.42,66589.0,264.746,264.9805,263.9254,264.1892,66589.0
2024-08-06 15:55:00,270.34,270.53,269.89,270.03,161196.0,264.111,264.2966,263.6714,263.8081,161196.0
2024-08-07 09:30:00,269.56,269.99,268.58,269.07,78297.0,263.349,263.7691,262.3916,262.8703,78297.0
2024-08-07 09:35:00,269.07,270.49,268.8,270.11,25676.0,262.8703,264.2575,262.6065,263.8863,25676.0
2024-08-07 09:40:00,269.94,270.7,269.93,270.25,11651.0,263.7202,264.4627,263.7104,264.0231,11651.0
2024-08-07 09:45:00,270.31,270.66,270.08,270.56,13922.0,264.0817,264.4236,263.857,264.3259,13922.0
2024-08-07 09:50:00,270.53,271.41,270.53,271.22,16988.0,264.2966,265.1563,264.2966,264.9707,16988.0
2024-08-07 09:55:00,271.22,272.48,271.13,272.41,14820.0,264.9707,266.2017,264.8828,266.1333,14820.0
2024-08-07 10:00:00,272.48,272.71,271.75,271.75,27110.0,266.2017,266.4264,265.4885,265.4885,27110.0
2024-08-07 10:05:00,271.8,272.6,271.52,272.31,26578.0,265.5374,266.3189,265.2638,266.0356,26578.0
2024-08-07 10:10:00,272.26,272.69,271.91,272.0,18842.0,265.9868,266.4069,265.6448,265.7327,18842.0
2024-08-07 10:15:00,271.91,272.54,271.86,272.33,14215.0,265.6448,266.2603,265.596,266.0551,14215.0
2024-08-07 10:20:00,272.3,272.35,271.9,272.0,15102.0,266.0258,266.0747,265.6351,265.7327,15102.0
2024-08-07 10:25:00,271.93,271.93,271.4,271.83,15444.0,265.6644,265.6644,265.1466,265.5667,15444.0
2024-08-07 10:30:00,271.79,272.04,271.43,272.0,16062.0,265.5276,265.7718,265.1759,265.7327,16062.0
2024-08-07 10:35:00,272.0,272.64,271.99,272.28,21481.0,265.7327,266.358,265.723,266.0063,21481.0
2024-08-07 10:40:00,272.28,273.05,272.25,272.6,18029.0,266.0063,266.7586,265.977,266.3189,18029.0
2024-08-07 10:45:00,272.58,273.05,271.95,271.99,21793.0,266.2994,266.7586,265.6839,265.723,21793.0
2024-08-07 10:50:00,272.04,272.04,271.4,271.75,28012.0,265.7718,265.7718,265.1466,265.4885,28012.0
2024-08-07 10:55:00,271.85,272.52,271.75,272.5,28296.0,265.5862,266.2408,265.4885,266.2212,28296.0
2024-08-07 11:00:00,272.57,273.14,272.53,272.83,15399.0,266.2896,266.8465,266.2505,266.5436,15399.0
2024-08-07 11:05:00,272.84,273.04,272.57,272.71,9892.0,266.5534,266.7488,266.2896,266.4264,9892.0
2024-08-07 11:10:00,272.65,272.73,272.03,272.08,19375.0,266.3678,266.4459,265.7621,265.8109,19375.0
2024-08-07 11:15:00,272.16,272.17,271.48,271.55,28591.0,265.8891,265.8988,265.2247,265.2931,28591.0
2024-08-07 11:20:00,271.55,271.7,271.33,271.65,24190.0,265.2931,265.4397,265.0782,265.3908,24190.0
2024-08-07 11:25:00,271.65,272.06,271.61,271.92,34733.0,265.3908,265.7914,265.3517,265.6546,34733.0
2024-08-07 11:30:00,271.84,272.12,271.81,272.01,22454.0,265.5764,265.85,265.5471,265.7425,22454.0
2024-08-07 11:35:00,272.01,272.82,272.01,272.6,30079.0,265.7425,266.5339,265.7425,266.3189,30079.0
2024-08-07 11:40:00,272.54,272.82,272.17,272.26,19349.0,266.2603,266.5339,265.8988,265.9868,19349.0
2024-08-07 11:45:00,272.26,272.45,271.89,272.1,15823.0,265.9868,266.1724,265.6253,265.8304,15823.0
2024-08-07 11:50:00,272.05,272.14,271.89,271.91,14320.0,265.7816,265.8695,265.6253,265.6448,14320.0
2024-08-07 11:55:00,271.94,271.99,271.72,271.94,11004.0,265.6741,265.723,265.4592,265.6741,11004.0
2024-08-07 12:00:00,271.86,272.15,271.79,271.93,9234.0,265.596,265.8793,265.5276,265.6644,9234.0
2024-08-07 12:05:00,271.88,272.12,271.88,271.96,8296.0,265.6155,265.85,265.6155,265.6937,8296.0
2024-08-07 12:10:00,271.95,272.15,271.68,272.11,13001.0,265.6839,265.8793,265.4201,265.8402,13001.0
2024-08-07 12:15:00,272.11,272.11,271.84,271.95,4443.0,265.8402,265.8402,265.5764,265.6839,4443.0
2024-08-07 12:20:00,271.84,272.15,271.76,272.07,21055.0,265.5764,265.8793,265.4983,265.8011,21055.0
2024-08-07 12:25:00,272.03,272.09,271.55,271.98,16647.0,265.7621,265.8207,265.2931,265.7132,16647.0
2024-08-07 12:30:00,271.86,272.01,271.75,271.89,7085.0,265.596,265.7425,265.4885,265.6253,7085.0
2024-08-07 12:35:00,271.91,271.97,271.5,271.7,10210.0,265.6448,265.7034,265.2443,265.4397,10210.0
2024-08-07 12:40:00,271.7,271.86,271.47,271.53,6298.0,265.4397,265.596,265.215,265.2736,6298.0
2024-08-07 12:45:00,271.55,271.62,271.31,271.37,19128.0,265.2931,265.3615,265.0586,265.1173,19128.0
2024-08-07 12:50:00,271.36,271.56,271.22,271.32,22385.0,265.1075,265.3029,264.9707,265.0684,22385.0
2024-08-07 12:55:00,271.32,271.38,271.22,271.29,11302.0,265.0684,265.127,264.9707,265.0391,11302.0
2024-08-07 13:00:00,271.29,271.56,271.17,271.25,12885.0,265.0391,265.3029,264.9219,265.0,12885.0
2024-08-07 13:05:00,271.19,271.23,270.83,270.87,13743.0,264.9414,264.9805,264.5897,264.6288,13743.0
2024-08-07 13:10:00,270.88,271.02,270.42,270.42,10765.0,264.6386,264.7753,264.1892,264.1892,10765.0
2024-08-07 13:15:00,270.45,270.45,269.93,270.23,29263.0,264.2185,264.2185,263.7104,264.0035,29263.0
2024-08-07 13:20:00,270.16,270.43,270.16,270.32,11144.0,263.9351,264.1989,263.9351,264.0915,11144.0
2024-08-07 13:25:00,270.34,270.61,270.04,270.06,7365.0,264.111,264.3748,263.8179,263.8374,7365.0
2024-08-07 13:30:00,270.15,270.52,270.14,270.43,10232.0,263.9254,264.2869,263.9156,264.1989,10232.0
2024-08-07 13:35:00,270.53,270.87,270.48,270.81,14304.0,264.2966,264.6288,264.2478,264.5702,14304.0
2024-08-07 13:40:00,270.81,270.94,270.54,270.59,10458.0,264.5702,264.6972,264.3064,264.3552,10458.0
2024-08-07 13:45:00,270.51,270.64,270.21,270.25,10380.0,264.2771,264.4041,263.984,264.0231,10380.0
2024-08-07 13:50:00,270.39,270.51,270.22,270.33,12440.0,264.1598,264.2771,263.9938,264.1012,12440.0
2024-08-07 13:55:00,270.31,270.35,270.05,270.34,13746.0,264.0817,264.1208,263.8277,264.111,13746.0
2024-08-07 14:00:00,270.26,270.31,269.81,270.02,11504.0,264.0328,264.0817,263.5932,263.7984,11504.0
2024-08-07 14:05:00,270.05,270.19,269.85,269.85,14379.0,263.8277,263.9645,263.6323,263.6323,14379.0
2024-08-07 14:10:00,269.85,269.92,269.59,269.64,20925.0,263.6323,263.7007,263.3783,263.4271,20925.0
2024-08-07 14:15:00,269.63,269.85,269.41,269.85,21829.0,263.4174,263.6323,263.2024,263.6323,21829.0
2024-08-07 14:20:00,269.78,269.84,269.27,269.27,17283.0,263.5639,263.6225,263.0657,263.0657,17283.0
2024-08-07 14:25:00,269.29,269.58,269.0,269.24,12494.0,263.0852,263.3685,262.8019,263.0363,12494.0
2024-08-07 14:30:00,269.18,269.18,268.82,269.1,8363.0,262.9777,262.9777,262.626,262.8996,8363.0
2024-08-07 14:35:00,269.12,269.29,269.01,269.18,8776.0,262.9191,263.0852,262.8116,262.9777,8776.0
2024-08-07 14:40:00,269.26,269.46,269.26,269.38,8628.0,263.0559,263.2513,263.0559,263.1731,8628.0
2024-08-07 14:45:00,269.47,269.55,268.95,269.24,13229.0,263.261,263.3392,262.753,263.0363,13229.0
2024-08-07 14:50:00,269.3,269.31,269.01,269.19,9818.0,263.095,263.1047,262.8116,262.9875,9818.0
2024-08-07 14:55:00,269.09,269.4,269.01,269.23,12887.0,262.8898,263.1927,262.8116,263.0266,12887.0
2024-08-07 15:00:00,269.21,269.7,269.2,269.67,12303.0,263.007,263.4857,262.9973,263.4564,12303.0
2024-08-07 15:05:00,269.66,269.7,269.36,269.42,13526.0,263.4467,263.4857,263.1536,263.2122,13526.0
2024-08-07 15:10:00,269.5,269.89,269.47,269.83,21854.0,263.2904,263.6714,263.261,263.6127,21854.0
2024-08-07 15:15:00,269.86,270.22,269.81,270.22,18171.0,263.6421,263.9938,263.5932,263.9938,18171.0
2024-08-07 15:20:00,270.28,270.83,270.27,270.66,56881.0,264.0524,264.5897,264.0426,264.4236,56881.0
2024-08-07 15:25:00,270.66,271.04,270.38,271.04,32833.0,264.4236,264.7949,264.1501,264.7949,32833.0
2024-08-07 15:30:00,271.04,271.04,270.4,270.55,29373.0,264.7949,264.7949,264.1696,264.3162,29373.0
2024-08-07 15:35:00,270.62,270.95,270.55,270.67,21130.0,264.3845,264.7069,264.3162,264.4334,21130.0
2024-08-07 15:40:00,270.66,270.66,269.98,270.12,20014.0,264.4236,264.4236,263.7593,263.8961,20014.0
2024-08-07 15:45:00,270.12,270.31,269.95,270.12,25809.0,263.8961,264.0817,263.73,263.8961,25809.0
2024-08-07 15:50:00,270.14,270.22,269.46,269.67,48335.0,263.9156,263.9938,263.2513,263.4564,48335.0
2024-08-07 15:55:00,269.64,269.7,269.29,269.47,181094.0,263.4271,263.4857,263.0852,263.261,181094.0
2024-08-08 09:30:00,268.93,270.47,268.08,270.47,82608.0,262.7335,264.238,261.9031,264.238,82608.0
2024-08-08 09:35:00,270.05,271.25,270.0,271.15,26386.0,263.8277,265.0,263.7788,264.9023,26386.0
2024-08-08 09:40:00,271.15,271.81,270.89,271.53,32693.0,264.9023,265.5471,264.6483,265.2736,32693.0
2024-08-08 09:45:00,271.57,271.92,271.18,271.29,39927.0,265.3127,265.6546,264.9316,265.0391,39927.0
2024-08-08 09:50:00,271.3,272.22,271.2,272.08,30797.0,265.0489,265.9477,264.9512,265.8109,30797.0
2024-08-08 09:55:00,272.01,272.9,271.92,272.79,38822.0,265.7425,266.612,265.6546,266.5045,38822.0
2024-08-08 10:00:00,272.79,273.57,272.67,272.68,52717.0,266.5045,267.2666,266.3873,266.3971,52717.0
2024-08-08 10:05:00,272.62,273.09,272.41,272.43,29297.0,266.3385,266.7976,266.1333,266.1528,29297.0
2024-08-08 10:10:00,272.44,272.49,272.08,272.24,18359.0,266.1626,266.2115,265.8109,265.9672,18359.0
2024-08-08 10:15:00,272.14,272.4,272.13,272.25,14820.0,265.8695,266.1235,265.8598,265.977,14820.0
2024-08-08 10:20:00,272.3,272.96,272.3,272.86,15910.0,266.0258,266.6706,266.0258,266.5729,15910.0
2024-08-08 10:25:00,272.86,273.07,272.71,272.82,13283.0,266.5729,266.7781,266.4264,266.5339,13283.0
2024-08-08 10:30:00,272.72,272.98,272.55,272.56,12542.0,266.4362,266.6902,266.2701,266.2798,12542.0
2024-08-08 10:35:00,272.56,272.56,272.25,272.43,16492.0,266.2798,266.2798,265.977,266.1528,16492.0
2024-08-08 10:40:00,272.45,272.69,272.22,272.63,19019.0,266.1724,266.4069,265.9477,266.3482,19019.0
2024-08-08 10:45:00,272.67,272.69,272.33,272.38,11861.0,266.3873,266.4069,266.0551,266.104,11861.0
2024-08-08 10:50:00,272.38,272.5,272.18,272.5,11229.0,266.104,266.2212,265.9086,266.2212,11229.0
2024-08-08 10:55:00,272.37,272.88,272.37,272.87,14858.0,266.0942,266.5925,266.0942,266.5827,14858.0
2024-08-08 11:00:00,272.77,273.13,272.77,273.02,14885.0,266.485,266.8367,266.485,266.7292,14885.0
2024-08-08 11:05:00,273.0,273.08,272.64,272.68,8368.0,266.7097,266.7879,266.358,266.3971,8368.0
2024-08-08 11:10:00,272.68,272.73,272.31,272.4,15351.0,266.3971,266.4459,266.0356,266.1235,15351.0
2024-08-08 11:15:00,272.43,272.67,272.43,272.59,27579.0,266.1528,266.3873,266.1528,266.3092,27579.0
2024-08-08 11:20:00,272.69,273.49,272.69,273.42,25187.0,266.4069,267.1884,266.4069,267.12,25187.0
2024-08-08 11:25:00,273.47,273.65,273.11,273.11,16323.0,267.1689,267.3447,266.8172,266.8172,16323.0
2024-08-08 11:30:00,273.12,273.22,272.9,272.96,17130.0,266.8269,266.9246,266.612,266.6706,17130.0
2024-08-08 11:35:00,272.98,273.02,272.59,272.6,11391.0,266.6902,266.7292,266.3092,266.3189,11391.0
2024-08-08 11:40:00,272.62,272.64,272.18,272.43,17109.0,266.3385,266.358,265.9086,266.1528,17109.0
2024-08-08 11:45:00,272.3,272.53,272.02,272.38,9228.0,266.0258,266.2505,265.7523,266.104,9228.0
2024-08-08 11:50:00,272.42,272.54,272.27,272.52,8613.0,266.1431,266.2603,265.9965,266.2408,8613.0
2024-08-08 11:55:00,272.45,272.5,272.12,272.13,8566.0,266.1724,266.2212,265.85,265.8598,8566.0
2024-08-08 12:00:00,272.21,272.58,272.2,272.41,7731.0,265.9379,266.2994,265.9281,266.1333,7731.0
2024-08-08 12:05:00,272.5,272.58,272.04,272.07,20124.0,266.2212,266.2994,265.7718,265.8011,20124.0
2024-08-08 12:10:00,272.05,272.08,271.76,271.89,15024.0,265.7816,265.8109,265.4983,265.6253,15024.0
2024-08-08 12:15:00,271.81,272.16,271.81,272.08,7398.0,265.5471,265.8891,265.5471,265.8109,7398.0
2024-08-08 12:20:00,272.23,272.44,272.16,272.24,17751.0,265.9574,266.1626,265.8891,265.9672,17751.0
2024-08-08 12:25:00,272.29,272.39,272.02,272.12,10260.0,266.0161,266.1138,265.7523,265.85,10260.0
2024-08-08 12:30:00,272.12,272.18,272.02,272.09,11547.0,265.85,265.9086,265.7523,265.8207,11547.0
2024-08-08 12:35:00,272.11,272.13,271.93,272.09,8222.0,265.8402,265.8598,265.6644,265.8207,8222.0
2024-08-08 12:40:00,271.98,272.33,271.86,272.33,10718.0,265.7132,266.0551,265.596,266.0551,10718.0
2024-08-08 12:45:00,272.3,272.31,272.18,272.25,12250.0,266.0258,266.0356,265.9086,265.977,12250.0
2024-08-08 12:50:00,272.28,272.43,272.17,272.41,18265.0,266.0063,266.1528,265.8988,266.1333,18265.0
2024-08-08 12:55:00,272.47,272.47,271.85,271.94,13216.0,266.1919,266.1919,265.5862,265.6741,13216.0
2024-08-08 13:00:00,271.78,272.1,271.67,272.01,15183.0,265.5178,265.8304,265.4104,265.7425,15183.0
2024-08-08 13:05:00,272.01,272.02,271.28,271.36,22580.0,265.7425,265.7523,265.0293,265.1075,22580.0
2024-08-08 13:10:00,271.54,271.58,271.32,271.57,12138.0,265.2833,265.3224,265.0684,265.3127,12138.0
2024-08-08 13:15:00,271.57,272.35,271.57,272.35,11908.0,265.3127,266.0747,265.3127,266.0747,11908.0
2024-08-08 13:20:00,272.29,272.72,272.27,272.66,12788.0,266.0161,266.4362,265.9965,266.3775,12788.0
2024-08-08 13:25:00,272.73,272.94,272.62,272.9,6030.0,266.4459,266.6511,266.3385,266.612,6030.0
2024-08-08 13:30:00,272.97,273.18,272.66,272.66,8165.0,266.6804,266.8856,266.3775,266.3775,8165.0
2024-08-08 13:35:00,272.75,272.92,272.66,272.86,10747.0,266.4655,266.6316,266.3775,266.5729,10747.0
2024-08-08 13:40:00,272.9,273.02,272.71,272.78,7929.0,266.612,266.7292,266.4264,266.4948,7929.0
2024-08-08 13:45:00,272.82,272.86,272.55,272.73,8310.0,266.5339,266.5729,266.2701,266.4459,8310.0
2024-08-08 13:50:00,272.63,272.73,272.34,272.43,5145.0,266.3482,266.4459,266.0649,266.1528,5145.0
2024-08-08 13:55:00,272.43,272.43,272.08,272.26,23402.0,266.1528,266.1528,265.8109,265.9868,23402.0
2024-08-08 14:00:00,272.22,272.25,271.82,271.89,9268.0,265.9477,265.977,265.5569,265.6253,9268.0
2024-08-08 14:05:00,271.97,272.29,271.94,272.24,18849.0,265.7034,266.0161,265.6741,265.9672,18849.0
2024-08-08 14:10:00,272.21,272.43,272.17,272.25,5992.0,265.9379,266.1528,265.8988,265.977,5992.0
2024-08-08 14:15:00,272.25,272.36,272.05,272.13,9503.0,265.977,266.0845,265.7816,265.8598,9503.0
2024-08-08 14:20:00,272.17,272.17,271.8,271.97,8772.0,265.8988,265.8988,265.5374,265.7034,8772.0
2024-08-08 14:25:00,271.9,271.97,271.52,271.86,14726.0,265.6351,265.7034,265.2638,265.596,14726.0
2024-08-08 14:30:00,271.88,272.04,271.85,272.0,12422.0,265.6155,265.7718,265.5862,265.7327,12422.0
2024-08-08 14:35:00,271.96,272.12,271.6,271.61,11388.0,265.6937,265.85,265.342,265.3517,11388.0
2024-08-08 14:40:00,271.69,271.75,271.29,271.39,19061.0,265.4299,265.4885,265.0391,265.1368,19061.0
2024-08-08 14:45:00,271.39,271.59,271.35,271.43,13448.0,265.1368,265.3322,265.0977,265.1759,13448.0
2024-08-08 14:50:00,271.38,271.6,271.22,271.29,10677.0,265.127,265.342,264.9707,265.0391,10677.0
2024-08-08 14:55:00,271.31,271.4,271.21,271.33,23456.0,265.0586,265.1466,264.961,265.0782,23456.0
2024-08-08 15:00:00,271.3,271.61,271.26,271.31,17310.0,265.0489,265.3517,265.0098,265.0586,17310.0
2024-08-08 15:05:00,271.26,271.88,271.23,271.82,14519.0,265.0098,265.6155,264.9805,265.5569,14519.0
2024-08-08 15:10:00,271.78,271.87,271.64,271.7,11513.0,265.5178,265.6057,265.381,265.4397,11513.0
2024-08-08 15:15:00,271.68,271.78,271.53,271.63,12520.0,265.4201,265.5178,265.2736,265.3713,12520.0
2024-08-08 15:20:00,271.63,271.74,271.41,271.45,16344.0,265.3713,265.4787,265.1563,265.1954,16344.0
2024-08-08 15:25:00,271.38,271.65,271.36,271.48,25806.0,265.127,265.3908,265.1075,265.2247,25806.0
2024-08-08 15:30:00,271.42,271.51,271.0,271.15,23924.0,265.1661,265.254,264.7558,264.9023,23924.0
2024-08-08 15:35:00,271.15,271.2,270.96,271.14,21741.0,264.9023,264.9512,264.7167,264.8926,21741.0
2024-08-08 15:40:00,271.17,271.78,271.14,271.7,29274.0,264.9219,265.5178,264.8926,265.4397,29274.0
2024-08-08 15:45:00,271.71,271.91,271.65,271.73,36096.0,265.4494,265.6448,265.3908,265.469,36096.0
2024-08-08 15:50:00,271.74,271.85,271.33,271.72,51729.0,265.4787,265.5862,265.0782,265.4592,51729.0
2024-08-08 15:55:00,271.73,271.77,271.16,271.18,207852.0,265.469,265.508,264.9121,264.9316,207852.0
2024-08-09 09:30:00,271.7,271.7,270.0,270.18,63396.0,265.4397,265.4397,263.7788,263.9547,63396.0
2024-08-09 09:35:00,270.17,270.44,269.69,269.74,8044.0,263.9449,264.2087,263.476,263.5248,8044.0
2024-08-09 09:40:00,269.93,270.07,268.93,269.58,13815.0,263.7104,263.8472,262.7335,263.3685,13815.0
2024-08-09 09:45:00,269.5,270.21,269.5,269.86,23881.0,263.2904,263.984,263.2904,263.6421,23881.0
2024-08-09 09:50:00,269.84,269.84,269.25,269.49,11660.0,263.6225,263.6225,263.0461,263.2806,11660.0
2024-08-09 09:55:00,269.54,270.23,269.51,270.17,17601.0,263.3294,264.0035,263.3001,263.9449,17601.0
2024-08-09 10:00:00,270.18,270.46,269.92,270.19,17710.0,263.9547,264.2282,263.7007,263.9645,17710.0
2024-08-09 10:05:00,270.21,270.39,269.43,269.49,31455.0,263.984,264.1598,263.222,263.2806,31455.0
2024-08-09 10:10:00,269.56,269.57,269.12,269.21,16118.0,263.349,263.3587,262.9191,263.007,16118.0
2024-08-09 10:15:00,269.2,269.24,268.58,268.98,30198.0,262.9973,263.0363,262.3916,262.7823,30198.0
2024-08-09 10:20:00,268.93,269.12,268.93,268.99,15170.0,262.7335,262.9191,262.7335,262.7921,15170.0
2024-08-09 10:25:00,268.99,269.05,268.35,268.37,19969.0,262.7921,262.8507,262.1669,262.1864,19969.0
2024-08-09 10:30:00,268.42,268.48,267.87,268.36,22686.0,262.2352,262.2939,261.6979,262.1766,22686.0
2024-08-09 10:35:00,268.4,268.42,267.88,268.11,13692.0,262.2157,262.2352,261.7077,261.9324,13692.0
2024-08-09 10:40:00,268.08,268.31,267.99,268.2,23011.0,261.9031,262.1278,261.8151,262.0203,23011.0
2024-08-09 10:45:00,268.26,268.27,267.42,267.48,23407.0,262.0789,262.0887,261.2583,261.3169,23407.0
2024-08-09 10:50:00,267.63,268.0,267.52,267.69,18886.0,261.4634,261.8249,261.356,261.5221,18886.0
2024-08-09 10:55:00,267.7,267.87,267.46,267.74,9326.0,261.5318,261.6979,261.2974,261.5709,9326.0
2024-08-09 11:00:00,267.75,268.03,267.54,267.72,11908.0,261.5807,261.8542,261.3755,261.5514,11908.0
2024-08-09 11:05:00,267.74,268.05,267.48,267.87,13593.0,261.5709,261.8738,261.3169,261.6979,13593.0
2024-08-09 11:10:00,267.9,268.22,267.83,268.15,6560.0,261.7272,262.0398,261.6588,261.9715,6560.0
2024-08-09 11:15:00,268.19,268.19,267.31,267.46,40687.0,262.0105,262.0105,261.1508,261.2974,40687.0
2024-08-09 11:20:00,267.43,267.46,267.06,267.13,13059.0,261.268,261.2974,260.9066,260.975,13059.0
2024-08-09 11:25:00,267.2,267.84,267.14,267.42,15983.0,261.0433,261.6686,260.9847,261.2583,15983.0
2024-08-09 11:30:00,267.5,267.68,267.45,267.46,13433.0,261.3364,261.5123,261.2876,261.2974,13433.0
2024-08-09 11:35:00,267.5,267.67,267.11,267.11,7317.0,261.3364,261.5025,260.9554,260.9554,7317.0
2024-08-09 11:40:00,267.13,267.4,267.11,267.28,13920.0,260.975,261.2387,260.9554,261.1215,13920.0
2024-08-09 11:45:00,267.25,267.34,267.06,267.14,8282.0,261.0922,261.1801,260.9066,260.9847,8282.0
2024-08-09 11:50:00,267.1,267.3,267.08,267.3,9543.0,260.9457,261.141,260.9261,261.141,9543.0
2024-08-09 11:55:00,267.22,267.23,266.96,267.06,18038.0,261.0629,261.0727,260.8089,260.9066,18038.0
2024-08-09 12:00:00,267.04,267.12,266.99,267.03,4954.0,260.887,260.9652,260.8382,260.8773,4954.0
2024-08-09 12:05:00,267.07,267.39,267.07,267.14,8482.0,260.9163,261.229,260.9163,260.9847,8482.0
2024-08-09 12:10:00,267.1,267.19,267.04,267.19,7855.0,260.9457,261.0336,260.887,261.0336,7855.0
2024-08-09 12:15:00,267.19,267.25,267.0,267.1,9529.0,261.0336,261.0922,260.848,260.9457,9529.0
2024-08-09 12:20:00,267.11,267.21,266.98,267.1,10308.0,260.9554,261.0531,260.8284,260.9457,10308.0
2024-08-09 12:25:00,267.09,267.15,266.99,267.03,13330.0,260.9359,260.9945,260.8382,260.8773,13330.0
2024-08-09 12:30:00,267.05,267.42,267.0,267.25,10851.0,260.8968,261.2583,260.848,261.0922,10851.0
2024-08-09 12:35:00,267.29,267.36,267.08,267.29,7927.0,261.1313,261.1997,260.9261,261.1313,7927.0
2024-08-09 12:40:00,267.35,267.63,267.3,267.63,7352.0,261.1899,261.4634,261.141,261.4634,7352.0
2024-08-09 12:45:00,267.61,267.75,267.46,267.75,15594.0,261.4439,261.5807,261.2974,261.5807,15594.0
2024-08-09 12:50:00,267.78,267.78,267.55,267.58,8143.0,261.61,261.61,261.3853,261.4146,8143.0
2024-08-09 12:55:00,267.58,267.78,267.54,267.68,12645.0,261.4146,261.61,261.3755,261.5123,12645.0
2024-08-09 13:00:00,267.63,267.74,267.54,267.58,7426.0,261.4634,261.5709,261.3755,261.4146,7426.0
2024-08-09 13:05:00,267.56,267.56,267.39,267.49,6011.0,261.3951,261.3951,261.229,261.3267,6011.0
2024-08-09 13:10:00,267.5,267.84,267.42,267.84,19860.0,261.3364,261.6686,261.2583,261.6686,19860.0
2024-08-09 13:15:00,267.79,267.92,267.79,267.85,8057.0,261.6198,261.7468,261.6198,261.6784,8057.0
2024-08-09 13:20:00,267.89,268.18,267.89,268.12,8173.0,261.7174,262.0008,261.7174,261.9421,8173.0
2024-08-09 13:25:00,268.15,268.4,268.13,268.38,4599.0,261.9715,262.2157,261.9519,262.1962,4599.0
2024-08-09 13:30:00,268.45,268.58,268.37,268.45,6842.0,262.2645,262.3916,262.1864,262.2645,6842.0
2024-08-09 13:35:00,268.46,268.54,268.27,268.28,8347.0,262.2743,262.3525,262.0887,262.0985,8347.0
2024-08-09 13:40:00,268.25,268.35,268.1,268.35,13791.0,262.0692,262.1669,261.9226,262.1669,13791.0
2024-08-09 13:45:00,268.35,268.47,268.31,268.31,8322.0,262.1669,262.2841,262.1278,262.1278,8322.0
2024-08-09 13:50:00,268.44,268.45,268.0,268.06,19733.0,262.2548,262.2645,261.8249,261.8835,19733.0
2024-08-09 13:55:00,268.0,268.0,267.74,267.74,10872.0,261.8249,261.8249,261.5709,261.5709,10872.0
2024-08-09 14:00:00,267.79,267.93,267.57,267.57,6176.0,261.6198,261.7565,261.4048,261.4048,6176.0
2024-08-09 14:05:00,267.58,267.99,267.58,267.98,9160.0,261.4146,261.8151,261.4146,261.8054,9160.0
2024-08-09 14:10:00,267.98,267.98,267.77,267.91,17772.0,261.8054,261.8054,261.6002,261.737,17772.0
2024-08-09 14:15:00,267.95,267.95,267.5,267.59,21438.0,261.7761,261.7761,261.3364,261.4244,21438.0
2024-08-09 14:20:00,267.63,267.8,267.51,267.67,20215.0,261.4634,261.6295,261.3462,261.5025,20215.0
2024-08-09 14:25:00,267.6,267.66,267.48,267.5,13558.0,261.4341,261.4927,261.3169,261.3364,13558.0
2024-08-09 14:30:00,267.53,267.64,267.37,267.49,46066.0,261.3657,261.4732,261.2094,261.3267,46066.0
2024-08-09 14:35:00,267.54,267.63,267.45,267.58,7303.0,261.3755,261.4634,261.2876,261.4146,7303.0
2024-08-09 14:40:00,267.6,267.88,267.35,267.88,33314.0,261.4341,261.7077,261.1899,261.7077,33314.0
2024-08-09 14:45:00,267.85,268.05,267.72,267.8,11622.0,261.6784,261.8738,261.5514,261.6295,11622.0
2024-08-09 14:50:00,267.81,267.81,267.47,267.71,6928.0,261.6393,261.6393,261.3071,261.5416,6928.0
2024-08-09 14:55:00,267.71,267.83,267.49,267.81,11544.0,261.5416,261.6588,261.3267,261.6393,11544.0
2024-08-09 15:00:00,267.84,267.95,267.59,267.92,17507.0,261.6686,261.7761,261.4244,261.7468,17507.0
2024-08-09 15:05:00,267.92,268.08,267.87,267.89,12625.0,261.7468,261.9031,261.6979,261.7174,12625.0
2024-08-09 15:10:00,267.97,267.99,267.79,267.88,6513.0,261.7956,261.8151,261.6198,261.7077,6513.0
2024-08-09 15:15:00,267.88,268.31,267.88,268.31,9174.0,261.7077,262.1278,261.7077,262.1278,9174.0
2024-08-09 15:20:00,268.2,268.21,267.7,267.76,12667.0,262.0203,262.0301,261.5318,261.5904,12667.0
2024-08-09 15:25:00,267.75,268.04,267.75,267.88,6586.0,261.5807,261.864,261.5807,261.7077,6586.0
2024-08-09 15:30:00,267.86,268.27,267.86,268.15,9259.0,261.6881,262.0887,261.6881,261.9715,9259.0
2024-08-09 15:35:00,268.13,268.4,268.05,268.05,17248.0,261.9519,262.2157,261.8738,261.8738,17248.0
2024-08-09 15:40:00,268.12,268.45,268.09,268.45,25477.0,261.9421,262.2645,261.9128,262.2645,25477.0
2024-08-09 15:45:00,268.43,268.5,268.23,268.23,31304.0,262.245,262.3134,262.0496,262.0496,31304.0
2024-08-09 15:50:00,268.21,268.3,267.95,268.1,35809.0,262.0301,262.118,261.7761,261.9226,35809.0
2024-08-09 15:55:00,268.13,268.26,267.85,267.97,98546.0,261.9519,262.0789,261.6784,261.7956,98546.0
2024-08-12 09:30:00,267.46,267.95,265.33,265.78,96754.0,261.2974,261.7761,259.2164,259.6561,96754.0
2024-08-12 09:35:00,265.98,266.47,265.66,265.71,14823.0,259.8515,260.3302,259.5388,259.5877,14823.0
2024-08-12 09:40:00,265.85,266.67,265.62,266.47,10686.0,259.7245,260.5256,259.4998,260.3302,10686.0
2024-08-12 09:45:00,266.47,267.02,266.26,266.78,15568.0,260.3302,260.8675,260.125,260.633,15568.0
2024-08-12 09:50:00,266.78,266.8,265.34,265.34,12941.0,260.633,260.6526,259.2262,259.2262,12941.0
2024-08-12 09:55:00,265.54,267.03,265.54,266.57,12517.0,259.4216,260.8773,259.4216,260.4279,12517.0
2024-08-12 10:00:00,266.95,266.96,266.53,266.59,12356.0,260.7991,260.8089,260.3888,260.4474,12356.0
2024-08-12 10:05:00,266.57,267.1,266.37,266.95,10714.0,260.4279,260.9457,260.2325,260.7991,10714.0
2024-08-12 10:10:00,266.88,267.32,266.73,267.3,28155.0,260.7307,261.1606,260.5842,261.141,28155.0
2024-08-12 10:15:00,267.32,267.69,267.24,267.69,41267.0,261.1606,261.5221,261.0824,261.5221,41267.0
2024-08-12 10:20:00,267.7,267.75,267.11,267.3,18769.0,261.5318,261.5807,260.9554,261.141,18769.0
2024-08-12 10:25:00,267.34,267.61,267.22,267.53,11099.0,261.1801,261.4439,261.0629,261.3657,11099.0
2024-08-12 10:30:00,267.63,268.14,267.57,267.95,16518.0,261.4634,261.9617,261.4048,261.7761,16518.0
2024-08-12 10:35:00,267.95,268.17,267.87,267.98,23881.0,261.7761,261.991,261.6979,261.8054,23881.0
2024-08-12 10:40:00,268.07,268.29,267.95,268.09,22105.0,261.8933,262.1082,261.7761,261.9128,22105.0
2024-08-12 10:45:00,268.03,268.38,267.93,268.26,25933.0,261.8542,262.1962,261.7565,262.0789,25933.0
2024-08-12 10:50:00,268.26,268.56,267.89,268.51,17137.0,262.0789,262.372,261.7174,262.3232,17137.0
2024-08-12 10:55:00,268.51,268.98,268.51,268.9,14462.0,262.3232,262.7823,262.3232,262.7042,14462.0
2024-08-12 11:00:00,268.96,269.19,268.8,268.85,28494.0,262.7628,262.9875,262.6065,262.6553,28494.0
2024-08-12 11:05:00,268.88,269.03,268.87,268.95,11099.0,262.6846,262.8312,262.6749,262.753,11099.0
2024-08-12 11:10:00,268.87,269.03,268.69,268.74,28847.0,262.6749,262.8312,262.499,262.5479,28847.0
2024-08-12 11:15:00,268.75,268.75,268.34,268.6,17079.0,262.5576,262.5576,262.1571,262.4111,17079.0
2024-08-12 11:20:00,268.59,268.69,268.28,268.3,22370.0,262.4013,262.499,262.0985,262.118,22370.0
2024-08-12 11:25:00,268.37,268.42,268.0,268.11,29863.0,262.1864,262.2352,261.8249,261.9324,29863.0
2024-08-12 11:30:00,268.05,268.5,267.85,268.45,34754.0,261.8738,262.3134,261.6784,262.2645,34754.0
2024-08-12 11:35:00,268.51,268.58,268.0,268.04,24237.0,262.3232,262.3916,261.8249,261.864,24237.0
2024-08-12 11:40:00,268.01,268.42,267.9,268.3,31474.0,261.8347,262.2352,261.7272,262.118,31474.0
2024-08-12 11:45:00,268.29,268.5,268.1,268.36,10542.0,262.1082,262.3134,261.9226,262.1766,10542.0
2024-08-12 11:50:00,268.42,268.67,268.21,268.66,22459.0,262.2352,262.4795,262.0301,262.4697,22459.0
2024-08-12 11:55:00,268.65,268.91,268.58,268.91,18168.0,262.4599,262.7139,262.3916,262.7139,18168.0
2024-08-12 12:00:00,268.83,269.18,268.83,269.12,14977.0,262.6358,262.9777,262.6358,262.9191,14977.0
2024-08-12 12:05:00,269.12,269.31,268.9,268.91,50869.0,262.9191,263.1047,262.7042,262.7139,50869.0
2024-08-12 12:10:00,268.93,269.15,268.86,268.99,6690.0,262.7335,262.9484,262.6651,262.7921,6690.0
2024-08-12 12:15:00,268.92,269.03,268.59,268.59,7480.0,262.7237,262.8312,262.4013,262.4013,7480.0
2024-08-12 12:20:00,268.59,268.61,268.22,268.26,9087.0,262.4013,262.4209,262.0398,262.0789,9087.0
2024-08-12 12:25:00,268.26,268.33,268.14,268.16,3388.0,262.0789,262.1473,261.9617,261.9812,3388.0
2024-08-12 12:30:00,268.16,268.34,267.88,268.08,11842.0,261.9812,262.1571,261.7077,261.9031,11842.0
2024-08-12 12:35:00,268.12,268.21,267.98,268.21,15865.0,261.9421,262.0301,261.8054,262.0301,15865.0
2024-08-12 12:40:00,268.27,268.27,268.03,268.18,13131.0,262.0887,262.0887,261.8542,262.0008,13131.0
2024-08-12 12:45:00,268.23,268.3,268.14,268.26,6381.0,262.0496,262.118,261.9617,262.0789,6381.0
2024-08-12 12:50:00,268.16,268.23,268.03,268.18,8552.0,261.9812,262.0496,261.8542,262.0008,8552.0
2024-08-12 12:55:00,268.18,268.18,267.96,267.98,9642.0,262.0008,262.0008,261.7858,261.8054,9642.0
2024-08-12 13:00:00,267.96,268.34,267.75,268.15,10873.0,261.7858,262.1571,261.5807,261.9715,10873.0
2024-08-12 13:05:00,268.11,268.17,267.81,267.89,9924.0,261.9324,261.991,261.6393,261.7174,9924.0
2024-08-12 13:10:00,267.89,268.15,267.85,268.09,8290.0,261.7174,261.9715,261.6784,261.9128,8290.0
2024-08-12 13:15:00,268.1,268.74,268.1,268.61,11724.0,261.9226,262.5479,261.9226,262.4209,11724.0
2024-08-12 13:20:00,268.61,268.75,268.37,268.39,10234.0,262.4209,262.5576,262.1864,262.2059,10234.0
2024-08-12 13:25:00,268.31,268.42,268.19,268.39,9848.0,262.1278,262.2352,262.0105,262.2059,9848.0
2024-08-12 13:30:00,268.4,268.51,268.29,268.51,7131.0,262.2157,262.3232,262.1082,262.3232,7131.0
2024-08-12 13:35:00,268.47,268.53,268.2,268.29,8356.0,262.2841,262.3427,262.0203,262.1082,8356.0
2024-08-12 13:40:00,268.33,268.35,268.05,268.12,5739.0,262.1473,262.1669,261.8738,261.9421,5739.0
2024-08-12 13:45:00,268.11,268.15,267.78,267.78,9209.0,261.9324,261.9715,261.61,261.61,9209.0
2024-08-12 13:50:00,267.75,267.84,267.52,267.66,10091.0,261.5807,261.6686,261.356,261.4927,10091.0
2024-08-12 13:55:00,267.7,267.8,267.56,267.59,8288.0,261.5318,261.6295,261.3951,261.4244,8288.0
2024-08-12 14:00:00,267.62,267.69,267.54,267.56,9332.0,261.4537,261.5221,261.3755,261.3951,9332.0
2024-08-12 14:05:00,267.54,267.54,267.25,267.4,6012.0,261.3755,261.3755,261.0922,261.2387,6012.0
2024-08-12 14:10:00,267.46,267.85,267.44,267.85,8785.0,261.2974,261.6784,261.2778,261.6784,8785.0
2024-08-12 14:15:00,267.85,267.95,267.75,267.79,9422.0,261.6784,261.7761,261.5807,261.6198,9422.0
2024-08-12 14:20:00,267.8,267.93,267.73,267.77,11051.0,261.6295,261.7565,261.5611,261.6002,11051.0
2024-08-12 14:25:00,267.77,267.8,267.62,267.62,11666.0,261.6002,261.6295,261.4537,261.4537,11666.0
2024-08-12 14:30:00,267.61,267.8,267.61,267.65,13548.0,261.4439,261.6295,261.4439,261.483,13548.0
2024-08-12 14:35:00,267.65,267.89,267.64,267.77,12306.0,261.483,261.7174,261.4732,261.6002,12306.0
2024-08-12 14:40:00,267.7,267.92,267.59,267.78,18663.0,261.5318,261.7468,261.4244,261.61,18663.0
2024-08-12 14:45:00,267.81,268.0,267.69,267.97,15365.0,261.6393,261.8249,261.5221,261.7956,15365.0
2024-08-12 14:50:00,267.96,268.13,267.86,267.89,21396.0,261.7858,261.9519,261.6881,261.7174,21396.0
2024-08-12 14:55:00,267.85,268.1,267.85,268.07,21639.0,261.6784,261.9226,261.6784,261.8933,21639.0
2024-08-12 15:00:00,268.06,268.34,267.98,268.34,17330.0,261.8835,262.1571,261.8054,262.1571,17330.0
2024-08-12 15:05:00,268.29,268.33,268.08,268.25,14259.0,262.1082,262.1473,261.9031,262.0692,14259.0
2024-08-12 15:10:00,268.3,268.39,268.26,268.33,15910.0,262.118,262.2059,262.0789,262.1473,15910.0
2024-08-12 15:15:00,268.33,268.33,268.21,268.29,12138.0,262.1473,262.1473,262.0301,262.1082,12138.0
2024-08-12 15:20:00,268.3,268.36,268.15,268.35,16976.0,262.118,262.1766,261.9715,262.1669,16976.0
2024-08-12 15:25:00,268.36,268.56,268.36,268.44,15586.0,262.1766,262.372,262.1766,262.2548,15586.0
2024-08-12 15:30:00,268.47,268.6,268.43,268.53,25991.0,262.2841,262.4111,262.245,262.3427,25991.0
2024-08-12 15:35:00,268.54,268.84,268.52,268.77,28100.0,262.3525,262.6456,262.3329,262.5772,28100.0
2024-08-12 15:40:00,268.78,268.78,268.31,268.36,24660.0,262.5869,262.5869,262.1278,262.1766,24660.0
2024-08-12 15:45:00,268.35,268.69,268.35,268.65,28552.0,262.1669,262.499,262.1669,262.4599,28552.0
2024-08-12 15:50:00,268.61,269.21,268.61,269.16,59553.0,262.4209,263.007,262.4209,262.9582,59553.0
2024-08-12 15:55:00,269.2,269.53,268.96,269.49,183531.0,262.9973,263.3197,262.7628,263.2806,183531.0
2024-08-13 09:30:00,270.31,271.49,270.2,270.92,55721.0,264.0817,265.2345,263.9742,264.6776,55721.0
2024-08-13 09:35:00,270.97,271.39,270.16,271.35,18527.0,264.7265,265.1368,263.9351,265.0977,18527.0
2024-08-13 09:40:00,271.36,272.0,271.01,271.44,20696.0,265.1075,265.7327,264.7656,265.1857,20696.0
2024-08-13 09:45:00,271.45,271.94,271.42,271.48,20947.0,265.1954,265.6741,265.1661,265.2247,20947.0
2024-08-13 09:50:00,271.32,271.58,270.35,270.36,15519.0,265.0684,265.3224,264.1208,264.1305,15519.0
2024-08-13 09:55:00,270.36,270.36,269.55,269.73,38985.0,264.1305,264.1305,263.3392,263.5151,38985.0
2024-08-13 10:00:00,269.75,270.04,268.47,268.88,22634.0,263.5346,263.8179,262.2841,262.6846,22634.0
2024-08-13 10:05:00,268.93,269.12,268.2,268.32,20236.0,262.7335,262.9191,262.0203,262.1375,20236.0
2024-08-13 10:10:00,268.51,269.22,268.35,269.09,15830.0,262.3232,263.0168,262.1669,262.8898,15830.0
2024-08-13 10:15:00,268.96,269.07,268.38,268.57,19052.0,262.7628,262.8703,262.1962,262.3818,19052.0
2024-08-13 10:20:00,268.43,268.79,268.43,268.53,11831.0,262.245,262.5967,262.245,262.3427,11831.0
2024-08-13 10:25:00,268.58,268.66,267.83,268.05,13578.0,262.3916,262.4697,261.6588,261.8738,13578.0
2024-08-13 10:30:00,268.01,268.01,267.54,267.81,13980.0,261.8347,261.8347,261.3755,261.6393,13980.0
2024-08-13 10:35:00,267.79,268.54,267.55,268.54,18460.0,261.6198,262.3525,261.3853,262.3525,18460.0
2024-08-13 10:40:00,268.5,268.58,268.03,268.31,25093.0,262.3134,262.3916,261.8542,262.1278,25093.0
2024-08-13 10:45:00,268.23,268.45,268.12,268.44,11650.0,262.0496,262.2645,261.9421,262.2548,11650.0
2024-08-13 10:50:00,268.4,268.91,268.27,268.69,31769.0,262.2157,262.7139,262.0887,262.499,31769.0
2024-08-13 10:55:00,268.78,268.92,268.67,268.75,10881.0,262.5869,262.7237,262.4795,262.5576,10881.0
2024-08-13 11:00:00,268.7,269.18,268.66,268.93,21591.0,262.5088,262.9777,262.4697,262.7335,21591.0
2024-08-13 11:05:00,269.02,269.29,269.01,269.14,7241.0,262.8214,263.0852,262.8116,262.9386,7241.0
2024-08-13 11:10:00,269.15,269.59,269.14,269.25,12208.0,262.9484,263.3783,262.9386,263.0461,12208.0
2024-08-13 11:15:00,269.28,269.73,269.21,269.49,22389.0,263.0754,263.5151,263.007,263.2806,22389.0
2024-08-13 11:20:00,269.59,269.99,269.58,269.66,19150.0,263.3783,263.7691,263.3685,263.4467,19150.0
2024-08-13 11:25:00,269.63,269.97,269.55,269.85,15769.0,263.4174,263.7495,263.3392,263.6323,15769.0
2024-08-13 11:30:00,269.85,270.09,269.71,269.71,14500.0,263.6323,263.8668,263.4955,263.4955,14500.0
2024-08-13 11:35:00,269.71,269.88,269.5,269.87,21124.0,263.4955,263.6616,263.2904,263.6518,21124.0
2024-08-13 11:40:00,269.84,270.16,269.83,270.1,22645.0,263.6225,263.9351,263.6127,263.8765,22645.0
2024-08-13 11:45:00,270.1,270.37,270.09,270.23,13066.0,263.8765,264.1403,263.8668,264.0035,13066.0
2024-08-13 11:50:00,270.33,270.64,270.25,270.47,31314.0,264.1012,264.4041,264.0231,264.238,31314.0
2024-08-13 11:55:00,270.43,270.71,270.4,270.7,16648.0,264.1989,264.4725,264.1696,264.4627,16648.0
2024-08-13 12:00:00,270.57,270.7,270.44,270.46,10689.0,264.3357,264.4627,264.2087,264.2282,10689.0
2024-08-13 12:05:00,270.44,270.82,270.39,270.66,18123.0,264.2087,264.5799,264.1598,264.4236,18123.0
2024-08-13 12:10:00,270.63,270.98,270.63,270.81,16298.0,264.3943,264.7363,264.3943,264.5702,16298.0
2024-08-13 12:15:00,270.81,271.39,270.81,271.3,22770.0,264.5702,265.1368,264.5702,265.0489,22770.0
2024-08-13 12:20:00,271.34,271.4,271.17,271.25,32268.0,265.088,265.1466,264.9219,265.0,32268.0
2024-08-13 12:25:00,271.29,271.38,270.99,271.07,35747.0,265.0391,265.127,264.746,264.8242,35747.0
2024-08-13 12:30:00,271.05,271.05,270.6,270.6,10374.0,264.8046,264.8046,264.365,264.365,10374.0
2024-08-13 12:35:00,270.59,270.85,270.4,270.85,11412.0,264.3552,264.6092,264.1696,264.6092,11412.0
2024-08-13 12:40:00,270.86,271.24,270.85,271.09,8361.0,264.619,264.9903,264.6092,264.8437,8361.0
2024-08-13 12:45:00,271.09,271.09,270.82,270.83,12205.0,264.8437,264.8437,264.5799,264.5897,12205.0
2024-08-13 12:50:00,270.9,271.06,270.78,270.81,9764.0,264.6581,264.8144,264.5409,264.5702,9764.0
2024-08-13 12:55:00,270.79,270.92,270.62,270.9,11000.0,264.5506,264.6776,264.3845,264.6581,11000.0
2024-08-13 13:00:00,270.92,270.93,270.58,270.63,9829.0,264.6776,264.6874,264.3455,264.3943,9829.0
2024-08-13 13:05:00,270.58,270.6,270.3,270.32,7168.0,264.3455,264.365,264.0719,264.0915,7168.0
2024-08-13 13:10:00,270.36,270.43,270.15,270.16,5682.0,264.1305,264.1989,263.9254,263.9351,5682.0
2024-08-13 13:15:00,270.25,270.43,270.15,270.43,7880.0,264.0231,264.1989,263.9254,264.1989,7880.0
2024-08-13 13:20:00,270.44,270.53,270.19,270.27,7541.0,264.2087,264.2966,263.9645,264.0426,7541.0
2024-08-13 13:25:00,270.28,270.45,270.27,270.35,4293.0,264.0524,264.2185,264.0426,264.1208,4293.0
2024-08-13 13:30:00,270.41,270.6,270.26,270.34,10012.0,264.1794,264.365,264.0328,264.111,10012.0
2024-08-13 13:35:00,270.39,270.65,270.29,270.57,15289.0,264.1598,264.4139,264.0622,264.3357,15289.0
2024-08-13 13:40:00,270.57,270.6,270.15,270.25,15210.0,264.3357,264.365,263.9254,264.0231,15210.0
2024-08-13 13:45:00,270.25,270.4,270.17,270.29,15728.0,264.0231,264.1696,263.9449,264.0622,15728.0
2024-08-13 13:50:00,270.36,270.44,270.26,270.43,10387.0,264.1305,264.2087,264.0328,264.1989,10387.0
2024-08-13 13:55:00,270.43,270.53,270.43,270.44,5348.0,264.1989,264.2966,264.1989,264.2087,5348.0
2024-08-13 14:00:00,270.46,270.66,270.21,270.22,13356.0,264.2282,264.4236,263.984,263.9938,13356.0
2024-08-13 14:05:00,270.28,270.36,270.09,270.1,7551.0,264.0524,264.1305,263.8668,263.8765,7551.0
2024-08-13 14:10:00,270.07,270.16,269.99,270.07,6647.0,263.8472,263.9351,263.7691,263.8472,6647.0
2024-08-13 14:15:00,270.03,270.23,269.98,270.06,10076.0,263.8081,264.0035,263.7593,263.8374,10076.0
2024-08-13 14:20:00,270.06,270.18,270.0,270.04,8856.0,263.8374,263.9547,263.7788,263.8179,8856.0
2024-08-13 14:25:00,270.02,270.12,269.97,269.98,12170.0,263.7984,263.8961,263.7495,263.7593,12170.0
2024-08-13 14:30:00,269.98,270.03,269.72,269.76,12618.0,263.7593,263.8081,263.5053,263.5444,12618.0
2024-08-13 14:35:00,269.8,269.93,269.75,269.85,6582.0,263.5834,263.7104,263.5346,263.6323,6582.0
2024-08-13 14:40:00,269.9,270.03,269.78,270.03,8295.0,263.6811,263.8081,263.5639,263.8081,8295.0
2024-08-13 14:45:00,269.94,269.96,269.68,269.74,4476.0,263.7202,263.7398,263.4662,263.5248,4476.0
2024-08-13 14:50:00,269.83,269.83,269.54,269.55,2748.0,263.6127,263.6127,263.3294,263.3392,2748.0
2024-08-13 14:55:00,269.55,269.68,269.53,269.68,7921.0,263.3392,263.4662,263.3197,263.4662,7921.0
2024-08-13 15:00:00,269.58,269.91,269.58,269.87,4734.0,263.3685,263.6909,263.3685,263.6518,4734.0
2024-08-13 15:05:00,269.91,270.18,269.78,270.09,4426.0,263.6909,263.9547,263.5639,263.8668,4426.0
2024-08-13 15:10:00,270.05,270.16,269.78,269.86,11137.0,263.8277,263.9351,263.5639,263.6421,11137.0
2024-08-13 15:15:00,269.75,269.86,269.58,269.82,13403.0,263.5346,263.6421,263.3685,263.603,13403.0
2024-08-13 15:20:00,269.81,269.96,269.71,269.84,10787.0,263.5932,263.7398,263.4955,263.6225,10787.0
2024-08-13 15:25:00,269.78,270.08,269.78,270.08,10972.0,263.5639,263.857,263.5639,263.857,10972.0
2024-08-13 15:30:00,270.01,270.41,269.98,270.34,13654.0,263.7886,264.1794,263.7593,264.111,13654.0
2024-08-13 15:35:00,270.35,270.35,270.19,270.24,18724.0,264.1208,264.1208,263.9645,264.0133,18724.0
2024-08-13 15:40:00,270.24,270.39,269.94,269.94,32633.0,264.0133,264.1598,263.7202,263.7202,32633.0
2024-08-13 15:45:00,269.94,270.37,269.92,270.28,31317.0,263.7202,264.1403,263.7007,264.0524,31317.0
2024-08-13 15:50:00,270.28,270.88,270.14,270.23,59943.0,264.0524,264.6386,263.9156,264.0035,59943.0
2024-08-13 15:55:00,270.25,270.59,270.23,270.3,160730.0,264.0231,264.3552,264.0035,264.0719,160730.0
2024-08-14 09:30:00,269.86,270.6,269.08,269.69,61494.0,263.6421,264.365,262.88,263.476,61494.0
2024-08-14 09:35:00,269.66,269.88,268.77,269.13,15978.0,263.4467,263.6616,262.5772,262.9289,15978.0
2024-08-14 09:40:00,269.07,269.59,268.81,269.59,16548.0,262.8703,263.3783,262.6163,263.3783,16548.0
2024-08-14 09:45:00,269.54,269.54,268.5,269.39,17754.0,263.3294,263.3294,262.3134,263.1829,17754.0
2024-08-14 09:50:00,269.39,269.84,269.1,269.61,17683.0,263.1829,263.6225,262.8996,263.3978,17683.0
2024-08-14 09:55:00,269.73,270.08,269.47,269.67,21554.0,263.5151,263.857,263.261,263.4564,21554.0
2024-08-14 10:00:00,269.64,269.77,268.93,269.07,15373.0,263.4271,263.5541,262.7335,262.8703,15373.0
2024-08-14 10:05:00,269.02,269.57,268.85,269.48,23970.0,262.8214,263.3587,262.6553,263.2708,23970.0
2024-08-14 10:10:00,269.47,270.46,269.41,270.34,20667.0,263.261,264.2282,263.2024,264.111,20667.0
2024-08-14 10:15:00,270.34,270.34,269.65,269.88,24313.0,264.111,264.111,263.4369,263.6616,24313.0
2024-08-14 10:20:00,269.81,269.89,269.17,269.45,16908.0,263.5932,263.6714,262.968,263.2415,16908.0
2024-08-14 10:25:00,269.63,269.95,269.47,269.9,10321.0,263.4174,263.73,263.261,263.6811,10321.0
2024-08-14 10:30:00,269.98,270.13,269.77,270.01,17250.0,263.7593,263.9058,263.5541,263.7886,17250.0
2024-08-14 10:35:00,270.01,270.21,269.9,270.01,10746.0,263.7886,263.984,263.6811,263.7886,10746.0
2024-08-14 10:40:00,270.01,270.01,269.58,269.68,6422.0,263.7886,263.7886,263.3685,263.4662,6422.0
2024-08-14 10:45:00,269.61,269.8,269.09,269.11,9106.0,263.3978,263.5834,262.8898,262.9093,9106.0
2024-08-14 10:50:00,269.15,269.41,268.97,269.3,10370.0,262.9484,263.2024,262.7726,263.095,10370.0
2024-08-14 10:55:00,269.3,269.51,269.26,269.48,10032.0,263.095,263.3001,263.0559,263.2708,10032.0
2024-08-14 11:00:00,269.41,269.79,269.35,269.79,13283.0,263.2024,263.5737,263.1438,263.5737,13283.0
2024-08-14 11:05:00,269.86,270.0,269.59,269.65,6130.0,263.6421,263.7788,263.3783,263.4369,6130.0
2024-08-14 11:10:00,269.69,269.72,269.48,269.6,7635.0,263.476,263.5053,263.2708,263.388,7635.0
2024-08-14 11:15:00,269.54,269.76,269.33,269.74,9904.0,263.3294,263.5444,263.1243,263.5248,9904.0
2024-08-14 11:20:00,269.85,270.07,269.8,269.91,6728.0,263.6323,263.8472,263.5834,263.6909,6728.0
2024-08-14 11:25:00,269.89,270.07,269.85,270.04,7626.0,263.6714,263.8472,263.6323,263.8179,7626.0
2024-08-14 11:30:00,270.05,270.22,270.04,270.16,12471.0,263.8277,263.9938,263.8179,263.9351,12471.0
2024-08-14 11:35:00,270.18,270.18,269.93,269.93,6758.0,263.9547,263.9547,263.7104,263.7104,6758.0
2024-08-14 11:40:00,269.97,270.13,269.85,270.03,12490.0,263.7495,263.9058,263.6323,263.8081,12490.0
2024-08-14 11:45:00,270.04,270.15,270.01,270.05,8942.0,263.8179,263.9254,263.7886,263.8277,8942.0
2024-08-14 11:50:00,270.06,270.41,270.06,270.34,25755.0,263.8374,264.1794,263.8374,264.111,25755.0
2024-08-14 11:55:00,270.3,270.3,270.15,270.17,8987.0,264.0719,264.0719,263.9254,263.9449,8987.0
2024-08-14 12:00:00,270.15,270.32,270.11,270.31,6760.0,263.9254,264.0915,263.8863,264.0817,6760.0
2024-08-14 12:05:00,270.32,270.63,270.14,270.52,10519.0,264.0915,264.3943,263.9156,264.2869,10519.0
2024-08-14 12:10:00,270.51,270.89,270.45,270.78,4881.0,264.2771,264.6483,264.2185,264.5409,4881.0
2024-08-14 12:15:00,270.76,270.83,270.6,270.83,10717.0,264.5213,264.5897,264.365,264.5897,10717.0
2024-08-14 12:20:00,270.78,270.9,270.58,270.61,7498.0,264.5409,264.6581,264.3455,264.3748,7498.0
2024-08-14 12:25:00,270.56,270.59,270.22,270.41,15513.0,264.3259,264.3552,263.9938,264.1794,15513.0
2024-08-14 12:30:00,270.44,270.56,270.29,270.44,4843.0,264.2087,264.3259,264.0622,264.2087,4843.0
2024-08-14 12:35:00,270.44,270.81,270.43,270.81,6268.0,264.2087,264.5702,264.1989,264.5702,6268.0
2024-08-14 12:40:00,270.84,270.87,270.61,270.75,14421.0,264.5995,264.6288,264.3748,264.5116,14421.0
2024-08-14 12:45:00,270.73,270.85,270.67,270.67,3652.0,264.492,264.6092,264.4334,264.4334,3652.0
2024-08-14 12:50:00,270.68,270.84,270.62,270.81,5906.0,264.4432,264.5995,264.3845,264.5702,5906.0
2024-08-14 12:55:00,270.88,271.08,270.79,270.92,6603.0,264.6386,264.8339,264.5506,264.6776,6603.0
2024-08-14 13:00:00,270.84,270.85,270.64,270.71,3094.0,264.5995,264.6092,264.4041,264.4725,3094.0
2024-08-14 13:05:00,270.65,270.8,270.43,270.43,14756.0,264.4139,264.5604,264.1989,264.1989,14756.0
2024-08-14 13:10:00,270.55,270.6,270.36,270.53,11155.0,264.3162,264.365,264.1305,264.2966,11155.0
2024-08-14 13:15:00,270.55,270.72,270.51,270.65,10091.0,264.3162,264.4822,264.2771,264.4139,10091.0
2024-08-14 13:20:00,270.65,270.76,270.6,270.74,5100.0,264.4139,264.5213,264.365,264.5018,5100.0
2024-08-14 13:25:00,270.74,271.03,270.67,271.03,16589.0,264.5018,264.7851,264.4334,264.7851,16589.0
2024-08-14 13:30:00,271.02,271.15,270.93,271.12,16713.0,264.7753,264.9023,264.6874,264.873,16713.0
2024-08-14 13:35:00,271.2,271.2,270.92,271.11,13454.0,264.9512,264.9512,264.6776,264.8633,13454.0
2024-08-14 13:40:00,271.19,271.3,271.08,271.3,8683.0,264.9414,265.0489,264.8339,265.0489,8683.0
2024-08-14 13:45:00,271.27,271.42,271.21,271.38,12103.0,265.0196,265.1661,264.961,265.127,12103.0
2024-08-14 13:50:00,271.38,271.39,271.23,271.23,5789.0,265.127,265.1368,264.9805,264.9805,5789.0
2024-08-14 13:55:00,271.28,271.43,271.01,271.08,36094.0,265.0293,265.1759,264.7656,264.8339,36094.0
2024-08-14 14:00:00,271.0,271.05,270.61,270.7,7063.0,264.7558,264.8046,264.3748,264.4627,7063.0
2024-08-14 14:05:00,270.63,270.84,270.42,270.48,6552.0,264.3943,264.5995,264.1892,264.2478,6552.0
2024-08-14 14:10:00,270.49,270.65,270.44,270.61,3675.0,264.2575,264.4139,264.2087,264.3748,3675.0
2024-08-14 14:15:00,270.62,270.71,270.42,270.42,5452.0,264.3845,264.4725,264.1892,264.1892,5452.0
2024-08-14 14:20:00,270.47,270.51,270.35,270.41,10193.0,264.238,264.2771,264.1208,264.1794,10193.0
2024-08-14 14:25:00,270.41,270.65,270.35,270.63,25849.0,264.1794,264.4139,264.1208,264.3943,25849.0
2024-08-14 14:30:00,270.69,270.8,270.59,270.78,13016.0,264.4529,264.5604,264.3552,264.5409,13016.0
2024-08-14 14:35:00,270.78,270.93,270.77,270.89,11345.0,264.5409,264.6874,264.5311,264.6483,11345.0
2024-08-14 14:40:00,270.9,271.0,270.87,270.87,4963.0,264.6581,264.7558,264.6288,264.6288,4963.0
2024-08-14 14:45:00,270.93,271.05,270.87,271.0,17242.0,264.6874,264.8046,264.6288,264.7558,17242.0
2024-08-14 14:50:00,271.0,271.06,270.9,271.03,8129.0,264.7558,264.8144,264.6581,264.7851,8129.0
2024-08-14 14:55:00,271.06,271.5,270.99,271.4,19189.0,264.8144,265.2443,264.746,265.1466,19189.0
2024-08-14 15:00:00,271.4,271.51,271.31,271.46,10122.0,265.1466,265.254,265.0586,265.2052,10122.0
2024-08-14 15:05:00,271.39,271.47,270.93,271.2,40656.0,265.1368,265.215,264.6874,264.9512,40656.0
2024-08-14 15:10:00,271.18,271.24,270.65,270.66,19321.0,264.9316,264.9903,264.4139,264.4236,19321.0
2024-08-14 15:15:00,270.7,270.7,270.3,270.31,18647.0,264.4627,264.4627,264.0719,264.0817,18647.0
2024-08-14 15:20:00,270.4,270.63,270.33,270.38,15950.0,264.1696,264.3943,264.1012,264.1501,15950.0
2024-08-14 15:25:00,270.43,270.52,270.36,270.36,8216.0,264.1989,264.2869,264.1305,264.1305,8216.0
2024-08-14 15:30:00,270.36,270.53,270.28,270.46,14251.0,264.1305,264.2966,264.0524,264.2282,14251.0
2024-08-14 15:35:00,270.47,270.76,270.45,270.57,11609.0,264.238,264.5213,264.2185,264.3357,11609.0
2024-08-14 15:40:00,270.63,270.67,270.49,270.67,15097.0,264.3943,264.4334,264.2575,264.4334,15097.0
2024-08-14 15:45:00,270.67,271.29,270.67,271.29,19845.0,264.4334,265.0391,264.4334,265.0391,19845.0
2024-08-14 15:50:00,271.29,271.45,270.92,271.21,39104.0,265.0391,265.1954,264.6776,264.961,39104.0
2024-08-14 15:55:00,271.25,271.43,270.86,271.16,151598.0,265.0,265.1759,264.619,264.9121,151598.0
2024-08-15 09:30:00,272.0,273.17,271.85,272.6,48325.0,265.7327,266.8758,265.5862,266.3189,48325.0
2024-08-15 09:35:00,272.8,272.8,272.21,272.41,37730.0,266.5143,266.5143,265.9379,266.1333,37730.0
2024-08-15 09:40:00,272.55,272.93,272.25,272.93,28102.0,266.2701,266.6413,265.977,266.6413,28102.0
2024-08-15 09:45:00,272.75,273.03,272.53,272.78,9647.0,266.4655,266.739,266.2505,266.4948,9647.0
2024-08-15 09:50:00,272.86,273.02,272.59,272.8,34598.0,266.5729,266.7292,266.3092,266.5143,34598.0
2024-08-15 09:55:00,272.79,273.1,272.5,272.5,14155.0,266.5045,266.8074,266.2212,266.2212,14155.0
2024-08-15 10:00:00,272.55,272.88,272.37,272.86,26152.0,266.2701,266.5925,266.0942,266.5729,26152.0
2024-08-15 10:05:00,272.85,273.17,272.51,272.98,34658.0,266.5632,266.8758,266.231,266.6902,34658.0
2024-08-15 10:10:00,273.09,273.24,272.66,272.71,36726.0,266.7976,266.9442,266.3775,266.4264,36726.0
2024-08-15 10:15:00,272.75,273.11,272.52,273.06,14684.0,266.4655,266.8172,266.2408,266.7683,14684.0
2024-08-15 10:20:00,272.91,272.99,272.56,272.63,17092.0,266.6218,266.6999,266.2798,266.3482,17092.0
2024-08-15 10:25:00,272.59,272.82,272.44,272.65,7451.0,266.3092,266.5339,266.1626,266.3678,7451.0
2024-08-15 10:30:00,272.7,272.79,272.37,272.77,17554.0,266.4166,266.5045,266.0942,266.485,17554.0
2024-08-15 10:35:00,272.74,272.74,272.35,272.55,8188.0,266.4557,266.4557,266.0747,266.2701,8188.0
2024-08-15 10:40:00,272.47,272.88,272.4,272.71,25360.0,266.1919,266.5925,266.1235,266.4264,25360.0
2024-08-15 10:45:00,272.7,273.2,272.7,272.9,9710.0,266.4166,266.9051,266.4166,266.612,9710.0
2024-08-15 10:50:00,272.94,273.6,272.93,273.6,10173.0,266.6511,267.2959,266.6413,267.2959,10173.0
2024-08-15 10:55:00,273.52,274.03,273.47,273.47,23454.0,267.2177,267.716,267.1689,267.1689,23454.0
2024-08-15 11:00:00,273.47,273.92,273.42,273.91,13233.0,267.1689,267.6085,267.12,267.5987,13233.0
2024-08-15 11:05:00,273.87,274.26,273.86,274.26,16732.0,267.5597,267.9407,267.5499,267.9407,16732.0
2024-08-15 11:10:00,274.25,274.28,273.68,273.94,8435.0,267.9309,267.9602,267.374,267.628,8435.0
2024-08-15 11:15:00,273.87,274.37,273.86,274.16,14120.0,267.5597,268.0481,267.5499,267.843,14120.0
2024-08-15 11:20:00,274.13,274.34,274.11,274.28,10028.0,267.8137,268.0188,267.7941,267.9602,10028.0
2024-08-15 11:25:00,274.27,274.55,274.11,274.15,13900.0,267.9504,268.224,267.7941,267.8332,13900.0
2024-08-15 11:30:00,274.19,274.25,273.8,274.08,7063.0,267.8723,267.9309,267.4913,267.7648,7063.0
2024-08-15 11:35:00,274.04,274.51,274.04,274.49,8489.0,267.7257,268.1849,267.7257,268.1654,8489.0
2024-08-15 11:40:00,274.49,274.78,274.49,274.67,9195.0,268.1654,268.4487,268.1654,268.3412,9195.0
2024-08-15 11:45:00,274.73,274.87,274.57,274.87,8547.0,268.3998,268.5366,268.2435,268.5366,8547.0
2024-08-15 11:50:00,274.76,274.83,274.64,274.78,7326.0,268.4292,268.4975,268.3119,268.4487,7326.0
2024-08-15 11:55:00,274.85,274.88,274.72,274.77,6809.0,268.5171,268.5464,268.3901,268.4389,6809.0
2024-08-15 12:00:00,274.8,274.8,274.5,274.66,8182.0,268.4682,268.4682,268.1751,268.3315,8182.0
2024-08-15 12:05:00,274.62,274.68,274.42,274.63,3691.0,268.2924,268.351,268.097,268.3022,3691.0
2024-08-15 12:10:00,274.63,275.11,274.57,274.97,30905.0,268.3022,268.7711,268.2435,268.6343,30905.0
2024-08-15 12:15:00,275.0,275.19,274.85,275.11,10043.0,268.6636,268.8492,268.5171,268.7711,10043.0
2024-08-15 12:20:00,275.07,275.13,274.98,275.03,15581.0,268.732,268.7906,268.6441,268.6929,15581.0
2024-08-15 12:25:00,275.03,275.07,274.87,274.98,5497.0,268.6929,268.732,268.5366,268.6441,5497.0
2024-08-15 12:30:00,274.98,275.14,274.86,274.97,14122.0,268.6441,268.8004,268.5269,268.6343,14122.0
2024-08-15 12:35:00,274.98,275.09,274.94,275.0,5739.0,268.6441,268.7516,268.605,268.6636,5739.0
2024-08-15 12:40:00,274.97,274.98,274.77,274.87,7686.0,268.6343,268.6441,268.4389,268.5366,7686.0
2024-08-15 12:45:00,274.88,275.05,274.76,275.05,7875.0,268.5464,268.7125,268.4292,268.7125,7875.0
2024-08-15 12:50:00,275.03,275.12,274.94,275.03,5409.0,268.6929,268.7809,268.605,268.6929,5409.0
2024-08-15 12:55:00,275.03,275.18,274.98,275.09,14419.0,268.6929,268.8395,268.6441,268.7516,14419.0
2024-08-15 13:00:00,275.08,275.35,275.03,275.14,7901.0,268.7418,269.0056,268.6929,268.8004,7901.0
2024-08-15 13:05:00,275.13,275.13,274.79,274.85,8889.0,268.7906,268.7906,268.4585,268.5171,8889.0
2024-08-15 13:10:00,274.83,275.06,274.83,274.94,4932.0,268.4975,268.7222,268.4975,268.605,4932.0
2024-08-15 13:15:00,275.03,275.1,274.95,275.1,6007.0,268.6929,268.7613,268.6148,268.7613,6007.0
2024-08-15 13:20:00,275.06,275.26,275.06,275.17,5588.0,268.7222,268.9176,268.7222,268.8297,5588.0
2024-08-15 13:25:00,275.17,275.43,275.17,275.35,5213.0,268.8297,269.0837,268.8297,269.0056,5213.0
2024-08-15 13:30:00,275.4,275.44,275.27,275.33,8804.0,269.0544,269.0935,268.9274,268.986,8804.0
2024-08-15 13:35:00,275.27,275.4,275.22,275.4,4375.0,268.9274,269.0544,268.8786,269.0544,4375.0
2024-08-15 13:40:00,275.38,275.47,275.3,275.39,8756.0,269.0349,269.1228,268.9567,269.0446,8756.0
2024-08-15 13:45:00,275.45,275.45,275.26,275.33,4846.0,269.1033,269.1033,268.9176,268.986,4846.0
2024-08-15 13:50:00,275.34,275.61,275.33,275.45,9987.0,268.9958,269.2596,268.986,269.1033,9987.0
2024-08-15 13:55:00,275.45,275.46,275.14,275.21,9700.0,269.1033,269.113,268.8004,268.8688,9700.0
2024-08-15 14:00:00,275.21,275.34,275.07,275.13,9409.0,268.8688,268.9958,268.732,268.7906,9409.0
2024-08-15 14:05:00,275.18,275.18,274.89,275.03,7548.0,268.8395,268.8395,268.5562,268.6929,7548.0
2024-08-15 14:10:00,275.1,275.12,274.93,275.05,5296.0,268.7613,268.7809,268.5952,268.7125,5296.0
2024-08-15 14:15:00,275.02,275.11,274.9,275.01,6153.0,268.6832,268.7711,268.5659,268.6734,6153.0
2024-08-15 14:20:00,275.02,275.02,274.91,274.91,4150.0,268.6832,268.6832,268.5757,268.5757,4150.0
2024-08-15 14:25:00,275.01,275.21,275.01,275.19,4817.0,268.6734,268.8688,268.6734,268.8492,4817.0
2024-08-15 14:30:00,275.22,275.3,275.19,275.3,6584.0,268.8786,268.9567,268.8492,268.9567,6584.0
2024-08-15 14:35:00,275.29,275.38,275.14,275.21,11294.0,268.9469,269.0349,268.8004,268.8688,11294.0
2024-08-15 14:40:00,275.21,275.25,275.06,275.13,10726.0,268.8688,268.9079,268.7222,268.7906,10726.0
2024-08-15 14:45:00,275.13,275.35,275.09,275.27,10604.0,268.7906,269.0056,268.7516,268.9274,10604.0
2024-08-15 14:50:00,275.26,275.56,275.15,275.45,12652.0,268.9176,269.2107,268.8102,269.1033,12652.0
2024-08-15 14:55:00,275.44,275.52,275.33,275.44,17719.0,269.0935,269.1716,268.986,269.0935,17719.0
2024-08-15 15:00:00,275.44,275.54,275.31,275.45,7691.0,269.0935,269.1912,268.9665,269.1033,7691.0
2024-08-15 15:05:00,275.44,275.44,275.16,275.18,15134.0,269.0935,269.0935,268.8199,268.8395,15134.0
2024-08-15 15:10:00,275.18,275.37,275.18,275.36,5025.0,268.8395,269.0251,268.8395,269.0153,5025.0
2024-08-15 15:15:00,275.35,275.61,275.35,275.49,14253.0,269.0056,269.2596,269.0056,269.1423,14253.0
2024-08-15 15:20:00,275.55,275.57,275.29,275.3,11903.0,269.201,269.2205,268.9469,268.9567,11903.0
2024-08-15 15:25:00,275.27,275.58,275.24,275.51,9173.0,268.9274,269.2303,268.8981,269.1619,9173.0
2024-08-15 15:30:00,275.52,275.6,275.33,275.6,11398.0,269.1716,269.2498,268.986,269.2498,11398.0
2024-08-15 15:35:00,275.64,275.76,275.57,275.57,16872.0,269.2889,269.4061,269.2205,269.2205,16872.0
2024-08-15 15:40:00,275.61,275.7,275.53,275.59,17765.0,269.2596,269.3475,269.1814,269.24,17765.0
2024-08-15 15:45:00,275.58,275.58,275.02,275.08,26824.0,269.2303,269.2303,268.6832,268.7418,26824.0
2024-08-15 15:50:00,275.04,275.13,274.59,274.69,40147.0,268.7027,268.7906,268.2631,268.3608,40147.0
2024-08-15 15:55:00,274.72,274.94,274.34,274.88,135361.0,268.3901,268.605,268.0188,268.5464,135361.0
2024-08-16 09:30:00,274.75,275.48,274.7,275.31,123086.0,268.4194,269.1326,268.3705,268.9665,123086.0
2024-08-16 09:35:00,275.14,275.83,275.14,275.67,24245.0,268.8004,269.4745,268.8004,269.3182,24245.0
2024-08-16 09:40:00,275.79,276.18,275.31,275.49,24131.0,269.4354,269.8164,268.9665,269.1423,24131.0
2024-08-16 09:45:00,275.41,275.82,275.36,275.43,11522.0,269.0642,269.4647,269.0153,269.0837,11522.0
2024-08-16 09:50:00,275.5,275.55,274.93,275.11,20304.0,269.1521,269.201,268.5952,268.7711,20304.0
2024-08-16 09:55:00,275.11,275.33,274.95,275.26,27261.0,268.7711,268.986,268.6148,268.9176,27261.0
2024-08-16 10:00:00,275.28,275.39,274.78,274.85,15724.0,268.9372,269.0446,268.4487,268.5171,15724.0
2024-08-16 10:05:00,274.86,275.06,274.75,274.89,19554.0,268.5269,268.7222,268.4194,268.5562,19554.0
2024-08-16 10:10:00,274.9,275.63,274.83,275.59,18860.0,268.5659,269.2791,268.4975,269.24,18860.0
2024-08-16 10:15:00,275.51,275.85,275.3,275.55,47401.0,269.1619,269.494,268.9567,269.201,47401.0
2024-08-16 10:20:00,275.66,275.8,275.54,275.61,14245.0,269.3084,269.4452,269.1912,269.2596,14245.0
2024-08-16 10:25:00,275.65,275.79,275.56,275.72,13488.0,269.2986,269.4354,269.2107,269.367,13488.0
2024-08-16 10:30:00,275.72,276.0,275.52,275.81,15379.0,269.367,269.6406,269.1716,269.455,15379.0
2024-08-16 10:35:00,275.85,276.81,275.81,276.75,94524.0,269.494,270.4319,269.455,270.3733,94524.0
2024-08-16 10:40:00,276.81,276.82,276.29,276.37,25358.0,270.4319,270.4417,269.9239,270.0021,25358.0
2024-08-16 10:45:00,276.44,276.83,276.39,276.57,15115.0,270.0704,270.4515,270.0216,270.1975,15115.0
2024-08-16 10:50:00,276.57,276.88,276.53,276.81,20518.0,270.1975,270.5003,270.1584,270.4319,20518.0
2024-08-16 10:55:00,276.84,277.29,276.72,277.22,28209.0,270.4612,270.9009,270.344,270.8325,28209.0
2024-08-16 11:00:00,277.22,277.5,277.07,277.17,18475.0,270.8325,271.106,270.6859,270.7836,18475.0
2024-08-16 11:05:00,277.13,277.77,277.13,277.7,24565.0,270.7445,271.3698,270.7445,271.3014,24565.0
2024-08-16 11:10:00,277.75,277.87,277.45,277.61,33744.0,271.3503,271.4675,271.0572,271.2135,33744.0
2024-08-16 11:15:00,277.61,277.69,277.31,277.34,9669.0,271.2135,271.2916,270.9204,270.9497,9669.0
2024-08-16 11:20:00,277.31,277.41,277.2,277.36,7002.0,270.9204,271.0181,270.8129,270.9692,7002.0
2024-08-16 11:25:00,277.41,277.66,277.33,277.57,15218.0,271.0181,271.2623,270.9399,271.1744,15218.0
2024-08-16 11:30:00,277.64,277.68,277.41,277.53,19797.0,271.2428,271.2819,271.0181,271.1353,19797.0
2024-08-16 11:35:00,277.45,277.53,276.93,277.25,25788.0,271.0572,271.1353,270.5492,270.8618,25788.0
2024-08-16 11:40:00,277.29,277.83,277.29,277.57,20972.0,270.9009,271.4284,270.9009,271.1744,20972.0
2024-08-16 11:45:00,277.68,278.09,277.68,277.94,33149.0,271.2819,271.6824,271.2819,271.5359,33149.0
2024-08-16 11:50:00,277.94,278.02,277.83,278.01,20417.0,271.5359,271.614,271.4284,271.6043,20417.0
2024-08-16 11:55:00,278.0,278.15,277.97,278.13,10133.0,271.5945,271.741,271.5652,271.7215,10133.0
2024-08-16 12:00:00,278.1,278.29,278.03,278.24,20916.0,271.6922,271.8778,271.6238,271.829,20916.0
2024-08-16 12:05:00,278.19,278.3,278.01,278.14,10528.0,271.7801,271.8876,271.6043,271.7313,10528.0
2024-08-16 12:10:00,278.21,278.3,278.1,278.16,11951.0,271.7997,271.8876,271.6922,271.7508,11951.0
2024-08-16 12:15:00,278.17,278.29,278.06,278.15,9838.0,271.7606,271.8778,271.6531,271.741,9838.0
2024-08-16 12:20:00,278.11,278.18,278.06,278.17,6445.0,271.702,271.7704,271.6531,271.7606,6445.0
2024-08-16 12:25:00,278.18,278.2,277.93,278.2,22272.0,271.7704,271.7899,271.5261,271.7899,22272.0
2024-08-16 12:30:00,278.21,278.37,278.19,278.36,9122.0,271.7997,271.956,271.7801,271.9462,9122.0
2024-08-16 12:35:00,278.39,278.39,278.17,278.21,16639.0,271.9755,271.9755,271.7606,271.7997,16639.0
2024-08-16 12:40:00,278.17,278.29,278.0,278.18,19604.0,271.7606,271.8778,271.5945,271.7704,19604.0
2024-08-16 12:45:00,278.12,278.14,277.96,278.12,8519.0,271.7117,271.7313,271.5554,271.7117,8519.0
2024-08-16 12:50:00,278.19,278.44,278.19,278.36,9966.0,271.7801,272.0244,271.7801,271.9462,9966.0
2024-08-16 12:55:00,278.37,278.49,278.2,278.49,9278.0,271.956,272.0732,271.7899,272.0732,9278.0
2024-08-16 13:00:00,278.48,278.62,278.48,278.59,7065.0,272.0634,272.2002,272.0634,272.1709,7065.0
2024-08-16 13:05:00,278.55,278.67,278.46,278.57,20295.0,272.1318,272.2491,272.0439,272.1514,20295.0
2024-08-16 13:10:00,278.53,278.71,278.49,278.68,8146.0,272.1123,272.2881,272.0732,272.2588,8146.0
2024-08-16 13:15:00,278.64,278.72,278.5,278.69,10226.0,272.2198,272.2979,272.083,272.2686,10226.0
2024-08-16 13:20:00,278.69,278.81,278.58,278.65,8420.0,272.2686,272.3858,272.1611,272.2295,8420.0
2024-08-16 13:25:00,278.61,279.07,278.52,278.97,20588.0,272.1904,272.6398,272.1025,272.5422,20588.0
2024-08-16 13:30:00,278.9,279.05,278.82,279.05,10130.0,272.4738,272.6203,272.3956,272.6203,10130.0
2024-08-16 13:35:00,279.02,279.33,278.94,279.19,15783.0,272.591,272.8939,272.5128,272.7571,15783.0
2024-08-16 13:40:00,279.15,279.24,278.93,279.24,13690.0,272.718,272.8059,272.5031,272.8059,13690.0
2024-08-16 13:45:00,279.29,279.35,279.16,279.35,14973.0,272.8548,272.9134,272.7278,272.9134,14973.0
2024-08-16 13:50:00,279.35,279.35,278.93,279.0,17419.0,272.9134,272.9134,272.5031,272.5715,17419.0
2024-08-16 13:55:00,279.04,279.23,278.99,279.22,7801.0,272.6105,272.7962,272.5617,272.7864,7801.0
2024-08-16 14:00:00,279.22,279.25,279.04,279.04,8798.0,272.7864,272.8157,272.6105,272.6105,8798.0
2024-08-16 14:05:00,279.05,279.5,279.05,279.31,34977.0,272.6203,273.0599,272.6203,272.8743,34977.0
2024-08-16 14:10:00,279.29,279.29,278.97,279.15,12508.0,272.8548,272.8548,272.5422,272.718,12508.0
2024-08-16 14:15:00,279.19,279.3,279.15,279.3,6313.0,272.7571,272.8645,272.718,272.8645,6313.0
2024-08-16 14:20:00,279.3,279.3,278.97,278.99,11306.0,272.8645,272.8645,272.5422,272.5617,11306.0
2024-08-16 14:25:00,279.0,279.04,278.86,279.01,13258.0,272.5715,272.6105,272.4347,272.5812,13258.0
2024-08-16 14:30:00,278.97,279.28,278.97,279.27,14090.0,272.5422,272.845,272.5422,272.8352,14090.0
2024-08-16 14:35:00,279.29,279.33,279.2,279.22,8716.0,272.8548,272.8939,272.7669,272.7864,8716.0
2024-08-16 14:40:00,279.23,279.3,279.11,279.15,9496.0,272.7962,272.8645,272.6789,272.718,9496.0
2024-08-16 14:45:00,279.12,279.23,279.07,279.13,9474.0,272.6887,272.7962,272.6398,272.6985,9474.0
2024-08-16 14:50:00,279.12,279.34,279.11,279.32,8922.0,272.6887,272.9036,272.6789,272.8841,8922.0
2024-08-16 14:55:00,279.29,279.43,279.1,279.34,16235.0,272.8548,272.9916,272.6692,272.9036,16235.0
2024-08-16 15:00:00,279.25,279.34,279.22,279.3,18573.0,272.8157,272.9036,272.7864,272.8645,18573.0
2024-08-16 15:05:00,279.31,279.39,279.29,279.31,16003.0,272.8743,272.9525,272.8548,272.8743,16003.0
2024-08-16 15:10:00,279.3,279.33,279.22,279.28,12977.0,272.8645,272.8939,272.7864,272.845,12977.0
2024-08-16 15:15:00,279.3,279.44,279.11,279.14,17071.0,272.8645,273.0013,272.6789,272.7082,17071.0
2024-08-16 15:20:00,279.16,279.22,278.98,279.03,14530.0,272.7278,272.7864,272.5519,272.6008,14530.0
2024-08-16 15:25:00,279.0,279.03,278.85,278.94,16630.0,272.5715,272.6008,272.4249,272.5128,16630.0
2024-08-16 15:30:00,278.93,279.08,278.85,279.04,29329.0,272.5031,272.6496,272.4249,272.6105,29329.0
2024-08-16 15:35:00,279.0,279.07,278.74,278.86,23704.0,272.5715,272.6398,272.3175,272.4347,23704.0
2024-08-16 15:40:00,278.82,278.95,278.77,278.81,22467.0,272.3956,272.5226,272.3468,272.3858,22467.0
2024-08-16 15:45:00,278.82,278.83,278.59,278.7,40109.0,272.3956,272.4054,272.1709,272.2784,40109.0
2024-08-16 15:50:00,278.65,278.78,278.24,278.49,65625.0,272.2295,272.3565,271.829,272.0732,65625.0
2024-08-16 15:55:00,278.48,278.82,278.42,278.58,181657.0,272.0634,272.3956,272.0048,272.1611,181657.0
2024-08-19 09:30:00,282.33,284.42,281.72,283.78,228900.0,275.8247,277.8666,275.2288,277.2413,228900.0
2024-08-19 09:35:00,283.87,286.66,283.81,286.63,143026.0,277.3292,280.055,277.2706,280.0257,143026.0
2024-08-19 09:40:00,286.59,286.66,285.6,285.69,80693.0,279.9866,280.055,279.0194,279.1073,80693.0
2024-08-19 09:45:00,285.77,286.1,284.59,284.86,74477.0,279.1855,279.5079,278.0327,278.2964,74477.0
2024-08-19 09:50:00,284.83,285.37,284.61,285.12,32442.0,278.2671,278.7947,278.0522,278.5504,32442.0
2024-08-19 09:55:00,285.13,285.67,284.81,285.39,67174.0,278.5602,279.0878,278.2476,278.8142,67174.0
2024-08-19 10:00:00,285.42,285.43,284.53,285.0,38515.0,278.8435,278.8533,277.974,278.4332,38515.0
2024-08-19 10:05:00,285.06,285.26,284.53,285.24,58513.0,278.4918,278.6872,277.974,278.6677,58513.0
2024-08-19 10:10:00,285.26,285.76,285.26,285.61,30756.0,278.6872,279.1757,278.6872,279.0292,30756.0
2024-08-19 10:15:00,285.65,285.8,284.92,285.69,31543.0,279.0682,279.2148,278.3551,279.1073,31543.0
2024-08-19 10:20:00,285.71,285.8,285.42,285.72,32614.0,279.1269,279.2148,278.8435,279.1366,32614.0
2024-08-19 10:25:00,285.79,286.18,285.63,285.88,62345.0,279.205,279.586,279.0487,279.2929,62345.0
2024-08-19 10:30:00,285.9,286.01,285.57,285.69,42747.0,279.3125,279.4199,278.9901,279.1073,42747.0
2024-08-19 10:35:00,285.74,286.23,285.7,286.15,23223.0,279.1562,279.6349,279.1171,279.5567,23223.0
2024-08-19 10:40:00,286.2,286.5,286.1,286.36,20566.0,279.6056,279.8986,279.5079,279.7619,20566.0
2024-08-19 10:45:00,286.35,286.54,286.23,286.49,15220.0,279.7521,279.9377,279.6349,279.8889,15220.0
2024-08-19 10:50:00,286.52,286.84,286.33,286.74,28253.0,279.9182,280.2308,279.7326,280.1331,28253.0
2024-08-19 10:55:00,286.72,286.84,286.57,286.57,17213.0,280.1136,280.2308,279.967,279.967,17213.0
2024-08-19 11:00:00,286.58,286.72,286.42,286.67,15868.0,279.9768,280.1136,279.8205,280.0647,15868.0
2024-08-19 11:05:00,286.67,286.84,286.52,286.56,22433.0,280.0647,280.2308,279.9182,279.9573,22433.0
2024-08-19 11:10:00,286.56,286.85,286.43,286.79,34136.0,279.9573,280.2406,279.8303,280.182,34136.0
2024-08-19 11:15:00,286.79,287.15,286.72,287.04,28758.0,280.182,280.5337,280.1136,280.4262,28758.0
2024-08-19 11:20:00,287.05,287.09,286.52,286.78,34947.0,280.436,280.4751,279.9182,280.1722,34947.0
2024-08-19 11:25:00,286.78,286.85,286.1,286.15,39383.0,280.1722,280.2406,279.5079,279.5567,39383.0
2024-08-19 11:30:00,286.16,286.18,285.71,285.81,23621.0,279.5665,279.586,279.1269,279.2245,23621.0
2024-08-19 11:35:00,285.79,286.53,285.76,286.36,32805.0,279.205,279.928,279.1757,279.7619,32805.0
2024-08-19 11:40:00,286.39,287.11,286.39,287.1,30908.0,279.7912,280.4946,279.7912,280.4848,30908.0
2024-08-19 11:45:00,287.04,287.09,286.86,286.95,29794.0,280.4262,280.4751,280.2504,280.3383,29794.0
2024-08-19 11:50:00,286.96,287.28,286.75,286.85,52870.0,280.3481,280.6607,280.1429,280.2406,52870.0
2024-08-19 11:55:00,286.82,286.83,286.51,286.78,26708.0,280.2113,280.221,279.9084,280.1722,26708.0
2024-08-19 12:00:00,286.79,287.06,286.64,286.64,15781.0,280.182,280.4457,280.0354,280.0354,15781.0
2024-08-19 12:05:00,286.63,286.87,286.59,286.81,13057.0,280.0257,280.2601,279.9866,280.2015,13057.0
2024-08-19 12:10:00,286.77,287.41,286.72,287.27,30037.0,280.1624,280.7877,280.1136,280.6509,30037.0
2024-08-19 12:15:00,287.26,287.31,286.94,287.1,18830.0,280.6411,280.69,280.3285,280.4848,18830.0
2024-08-19 12:20:00,287.18,287.24,287.02,287.16,18499.0,280.563,280.6216,280.4067,280.5434,18499.0
2024-08-19 12:25:00,287.15,287.45,287.15,287.3,16261.0,280.5337,280.8268,280.5337,280.6802,16261.0
2024-08-19 12:30:00,287.25,287.3,286.67,286.78,42024.0,280.6314,280.6802,280.0647,280.1722,42024.0
2024-08-19 12:35:00,286.8,286.83,286.48,286.6,25995.0,280.1917,280.221,279.8791,279.9963,25995.0
2024-08-19 12:40:00,286.6,287.12,286.58,286.98,17303.0,279.9963,280.5044,279.9768,280.3676,17303.0
2024-08-19 12:45:00,286.98,287.04,286.79,287.04,16771.0,280.3676,280.4262,280.182,280.4262,16771.0
2024-08-19 12:50:00,287.0,287.24,287.0,287.1,13302.0,280.3871,280.6216,280.3871,280.4848,13302.0
2024-08-19 12:55:00,287.09,287.4,287.06,287.21,21996.0,280.4751,280.7779,280.4457,280.5923,21996.0
2024-08-19 13:00:00,287.27,287.48,287.11,287.36,19457.0,280.6509,280.8561,280.4946,280.7388,19457.0
2024-08-19 13:05:00,287.38,287.58,287.37,287.52,18482.0,280.7584,280.9538,280.7486,280.8951,18482.0
2024-08-19 13:10:00,287.52,287.69,287.47,287.57,16481.0,280.8951,281.0612,280.8463,280.944,16481.0
2024-08-19 13:15:00,287.58,287.58,287.44,287.49,22932.0,280.9538,280.9538,280.817,280.8658,22932.0
2024-08-19 13:20:00,287.5,287.67,287.42,287.53,18614.0,280.8756,281.0417,280.7975,280.9049,18614.0
2024-08-19 13:25:00,287.55,287.63,287.34,287.38,16983.0,280.9245,281.0026,280.7193,280.7584,16983.0
2024-08-19 13:30:00,287.43,287.44,287.09,287.23,38997.0,280.8072,280.817,280.4751,280.6118,38997.0
2024-08-19 13:35:00,287.24,287.3,287.13,287.24,22231.0,280.6216,280.6802,280.5141,280.6216,22231.0
2024-08-19 13:40:00,287.26,287.43,287.23,287.26,18294.0,280.6411,280.8072,280.6118,280.6411,18294.0
2024-08-19 13:45:00,287.26,287.31,287.15,287.19,13529.0,280.6411,280.69,280.5337,280.5728,13529.0
2024-08-19 13:50:00,287.2,287.69,287.17,287.54,30655.0,280.5825,281.0612,280.5532,280.9147,30655.0
2024-08-19 13:55:00,287.54,287.78,287.47,287.74,21412.0,280.9147,281.1492,280.8463,281.1101,21412.0
2024-08-19 14:00:00,287.77,287.96,287.65,287.67,24101.0,281.1394,281.325,281.0222,281.0417,24101.0
2024-08-19 14:05:00,287.73,287.78,287.48,287.53,21002.0,281.1003,281.1492,280.8561,280.9049,21002.0
2024-08-19 14:10:00,287.53,287.72,287.16,287.71,31825.0,280.9049,281.0905,280.5434,281.0808,31825.0
2024-08-19 14:15:00,287.68,287.89,287.63,287.74,36373.0,281.0515,281.2566,281.0026,281.1101,36373.0
2024-08-19 14:20:00,287.75,288.1,287.69,288.01,37382.0,281.1198,281.4618,281.0612,281.3739,37382.0
2024-08-19 14:25:00,288.0,288.13,287.94,288.09,19335.0,281.3641,281.4911,281.3055,281.452,19335.0
2024-08-19 14:30:00,288.13,288.16,288.04,288.1,27631.0,281.4911,281.5204,281.4032,281.4618,27631.0
2024-08-19 14:35:00,288.08,288.26,287.97,288.11,24571.0,281.4422,281.6181,281.3348,281.4716,24571.0
2024-08-19 14:40:00,288.12,288.25,288.09,288.22,29503.0,281.4813,281.6083,281.452,281.579,29503.0
2024-08-19 14:45:00,288.23,288.32,288.17,288.21,32831.0,281.5888,281.6767,281.5302,281.5692,32831.0
2024-08-19 14:50:00,288.23,288.31,287.88,287.94,33426.0,281.5888,281.6669,281.2469,281.3055,33426.0
2024-08-19 14:55:00,287.94,288.12,287.67,288.02,24590.0,281.3055,281.4813,281.0417,281.3836,24590.0
2024-08-19 15:00:00,288.06,288.09,287.77,287.77,19891.0,281.4227,281.452,281.1394,281.1394,19891.0
2024-08-19 15:05:00,287.8,287.92,287.42,287.46,36834.0,281.1687,281.2859,280.7975,280.8365,36834.0
2024-08-19 15:10:00,287.45,287.69,287.3,287.6,39873.0,280.8268,281.0612,280.6802,280.9733,39873.0
2024-08-19 15:15:00,287.55,287.79,287.51,287.61,24496.0,280.9245,281.1589,280.8854,280.9831,24496.0
2024-08-19 15:20:00,287.58,287.72,287.52,287.72,23168.0,280.9538,281.0905,280.8951,281.0905,23168.0
2024-08-19 15:25:00,287.65,287.77,287.49,287.67,31710.0,281.0222,281.1394,280.8658,281.0417,31710.0
2024-08-19 15:30:00,287.66,287.8,287.45,287.5,42699.0,281.0319,281.1687,280.8268,280.8756,42699.0
2024-08-19 15:35:00,287.53,287.73,287.44,287.71,34298.0,280.9049,281.1003,280.817,281.0808,34298.0
2024-08-19 15:40:00,287.71,288.04,287.63,288.04,45257.0,281.0808,281.4032,281.0026,281.4032,45257.0
2024-08-19 15:45:00,288.04,288.04,287.64,287.75,51923.0,281.4032,281.4032,281.0124,281.1198,51923.0
2024-08-19 15:50:00,287.71,287.78,287.46,287.56,67903.0,281.0808,281.1492,280.8365,280.9342,67903.0
2024-08-19 15:55:00,287.58,287.66,287.4,287.52,207925.0,280.9538,281.0319,280.7779,280.8951,207925.0
2024-08-20 09:30:00,286.1,287.97,286.1,287.13,103266.0,279.5079,281.3348,279.5079,280.5141,103266.0
2024-08-20 09:35:00,287.0,287.83,287.0,287.75,56073.0,280.3871,281.198,280.3871,281.1198,56073.0
2024-08-20 09:40:00,287.67,288.42,287.44,288.42,42656.0,281.0417,281.7744,280.817,281.7744,42656.0
2024-08-20 09:45:00,288.44,288.7,287.95,288.34,31625.0,281.7939,282.048,281.3152,281.6963,31625.0
2024-08-20 09:50:00,288.33,288.67,288.29,288.58,10921.0,281.6865,282.0186,281.6474,281.9307,10921.0
2024-08-20 09:55:00,288.54,288.83,288.19,288.58,14520.0,281.8916,282.175,281.5497,281.9307,14520.0
2024-08-20 10:00:00,288.56,288.94,288.2,288.36,21532.0,281.9112,282.2824,281.5595,281.7158,21532.0
2024-08-20 10:05:00,288.41,288.88,288.35,288.54,18168.0,281.7646,282.2238,281.706,281.8916,18168.0
2024-08-20 10:10:00,288.48,288.91,288.41,288.87,22959.0,281.833,282.2531,281.7646,282.214,22959.0
2024-08-20 10:15:00,288.92,289.24,288.5,288.64,29727.0,282.2629,282.5755,281.8526,281.9893,29727.0
2024-08-20 10:20:00,288.65,288.88,288.25,288.62,85044.0,281.9991,282.2238,281.6083,281.9698,85044.0
2024-08-20 10:25:00,288.63,289.38,288.63,289.28,16132.0,281.9796,282.7123,281.9796,282.6146,16132.0
2024-08-20 10:30:00,289.21,289.57,289.09,289.28,11272.0,282.5462,282.8979,282.429,282.6146,11272.0
2024-08-20 10:35:00,289.35,289.95,289.22,289.9,33573.0,282.683,283.2692,282.556,283.2203,33573.0
2024-08-20 10:40:00,289.92,290.04,289.43,289.52,60070.0,283.2398,283.3571,282.7611,282.8491,60070.0
2024-08-20 10:45:00,289.5,290.1,289.3,289.99,34233.0,282.8295,283.4157,282.6341,283.3082,34233.0
2024-08-20 10:50:00,289.97,289.97,289.62,289.8,19909.0,283.2887,283.2887,282.9468,283.1226,19909.0
2024-08-20 10:55:00,289.8,290.2,289.72,290.14,30194.0,283.1226,283.5134,283.0445,283.4548,30194.0
2024-08-20 11:00:00,290.1,290.19,289.8,290.19,13148.0,283.4157,283.5036,283.1226,283.5036,13148.0
2024-08-20 11:05:00,290.19,290.27,289.81,289.99,17011.0,283.5036,283.5818,283.1324,283.3082,17011.0
2024-08-20 11:10:00,289.93,289.98,289.13,289.13,15012.0,283.2496,283.2985,282.4681,282.4681,15012.0
2024-08-20 11:15:00,289.13,289.35,288.94,289.0,16780.0,282.4681,282.683,282.2824,282.341,16780.0
2024-08-20 11:20:00,289.0,289.06,287.88,287.97,67268.0,282.341,282.3997,281.2469,281.3348,67268.0
2024-08-20 11:25:00,287.88,287.99,287.46,287.76,19714.0,281.2469,281.3543,280.8365,281.1296,19714.0
2024-08-20 11:30:00,287.74,287.99,287.26,287.33,24176.0,281.1101,281.3543,280.6411,280.7095,24176.0
2024-08-20 11:35:00,287.33,287.41,287.11,287.21,21027.0,280.7095,280.7877,280.4946,280.5923,21027.0
2024-08-20 11:40:00,287.25,287.71,287.22,287.68,43920.0,280.6314,281.0808,280.6021,281.0515,43920.0
2024-08-20 11:45:00,287.68,287.93,287.5,287.93,19340.0,281.0515,281.2957,280.8756,281.2957,19340.0
2024-08-20 11:50:00,287.9,287.93,287.49,287.74,34782.0,281.2664,281.2957,280.8658,281.1101,34782.0
2024-08-20 11:55:00,287.74,288.14,287.68,288.02,12611.0,281.1101,281.5009,281.0515,281.3836,12611.0
2024-08-20 12:00:00,288.09,288.27,288.08,288.19,11159.0,281.452,281.6279,281.4422,281.5497,11159.0
2024-08-20 12:05:00,288.2,288.32,288.15,288.29,5304.0,281.5595,281.6767,281.5106,281.6474,5304.0
2024-08-20 12:10:00,288.32,288.45,288.32,288.41,11016.0,281.6767,281.8037,281.6767,281.7646,11016.0
2024-08-20 12:15:00,288.44,288.61,288.3,288.31,19721.0,281.7939,281.96,281.6572,281.6669,19721.0
2024-08-20 12:20:00,288.3,288.3,288.13,288.2,6027.0,281.6572,281.6572,281.4911,281.5595,6027.0
2024-08-20 12:25:00,288.2,288.38,288.17,288.36,6580.0,281.5595,281.7353,281.5302,281.7158,6580.0
2024-08-20 12:30:00,288.36,288.44,288.32,288.43,7706.0,281.7158,281.7939,281.6767,281.7842,7706.0
2024-08-20 12:35:00,288.42,288.47,288.07,288.22,19654.0,281.7744,281.8233,281.4325,281.579,19654.0
2024-08-20 12:40:00,288.22,288.25,288.05,288.09,10719.0,281.579,281.6083,281.4129,281.452,10719.0
2024-08-20 12:45:00,288.04,288.12,287.79,287.95,7091.0,281.4032,281.4813,281.1589,281.3152,7091.0
2024-08-20 12:50:00,287.94,288.08,287.93,287.98,9117.0,281.3055,281.4422,281.2957,281.3445,9117.0
2024-08-20 12:55:00,287.91,288.01,287.91,287.93,5081.0,281.2762,281.3739,281.2762,281.2957,5081.0
2024-08-20 13:00:00,287.93,287.97,287.56,287.57,8782.0,281.2957,281.3348,280.9342,280.944,8782.0
2024-08-20 13:05:00,287.62,287.68,287.46,287.53,9038.0,280.9928,281.0515,280.8365,280.9049,9038.0
2024-08-20 13:10:00,287.48,287.54,287.33,287.54,9463.0,280.8561,280.9147,280.7095,280.9147,9463.0
2024-08-20 13:15:00,287.57,287.57,287.42,287.54,4192.0,280.944,280.944,280.7975,280.9147,4192.0
2024-08-20 13:20:00,287.54,287.7,287.54,287.7,10415.0,280.9147,281.071,280.9147,281.071,10415.0
2024-08-20 13:25:00,287.66,287.7,287.56,287.67,8145.0,281.0319,281.071,280.9342,281.0417,8145.0
2024-08-20 13:30:00,287.66,287.76,287.44,287.52,13770.0,281.0319,281.1296,280.817,280.8951,13770.0
2024-08-20 13:35:00,287.51,287.63,287.47,287.63,10853.0,280.8854,281.0026,280.8463,281.0026,10853.0
2024-08-20 13:40:00,287.63,287.63,287.56,287.58,5081.0,281.0026,281.0026,280.9342,280.9538,5081.0
2024-08-20 13:45:00,287.59,287.7,287.5,287.68,14645.0,280.9635,281.071,280.8756,281.0515,14645.0
2024-08-20 13:50:00,287.67,287.69,287.24,287.35,9464.0,281.0417,281.0612,280.6216,280.7291,9464.0
2024-08-20 13:55:00,287.27,287.27,286.72,286.81,16817.0,280.6509,280.6509,280.1136,280.2015,16817.0
2024-08-20 14:00:00,286.82,286.83,286.71,286.79,5213.0,280.2113,280.221,280.1038,280.182,5213.0
2024-08-20 14:05:00,286.74,286.74,286.62,286.74,8078.0,280.1331,280.1331,280.0159,280.1331,8078.0
2024-08-20 14:10:00,286.73,286.84,286.37,286.37,13621.0,280.1234,280.2308,279.7716,279.7716,13621.0
2024-08-20 14:15:00,286.37,286.57,286.06,286.52,40404.0,279.7716,279.967,279.4688,279.9182,40404.0
2024-08-20 14:20:00,286.51,286.7,286.41,286.68,5984.0,279.9084,280.094,279.8107,280.0745,5984.0
2024-08-20 14:25:00,286.65,286.65,286.43,286.58,8917.0,280.0452,280.0452,279.8303,279.9768,8917.0
2024-08-20 14:30:00,286.61,286.61,286.28,286.28,6798.0,280.0061,280.0061,279.6837,279.6837,6798.0
2024-08-20 14:35:00,286.36,286.46,286.06,286.15,15142.0,279.7619,279.8596,279.4688,279.5567,15142.0
2024-08-20 14:40:00,286.11,286.15,286.0,286.0,15731.0,279.5176,279.5567,279.4102,279.4102,15731.0
2024-08-20 14:45:00,286.0,286.13,285.81,286.11,20308.0,279.4102,279.5372,279.2245,279.5176,20308.0
2024-08-20 14:50:00,286.02,286.03,285.86,285.97,8184.0,279.4297,279.4395,279.2734,279.3809,8184.0
2024-08-20 14:55:00,285.94,286.0,285.79,285.89,21083.0,279.3516,279.4102,279.205,279.3027,21083.0
2024-08-20 15:00:00,285.85,285.95,285.77,285.85,23694.0,279.2636,279.3613,279.1855,279.2636,23694.0
2024-08-20 15:05:00,285.86,286.03,285.84,285.93,19444.0,279.2734,279.4395,279.2539,279.3418,19444.0
2024-08-20 15:10:00,285.92,285.94,285.78,285.9,23363.0,279.332,279.3516,279.1952,279.3125,23363.0
2024-08-20 15:15:00,285.9,285.99,285.82,285.96,22380.0,279.3125,279.4004,279.2343,279.3711,22380.0
2024-08-20 15:20:00,285.99,286.05,285.77,285.79,20583.0,279.4004,279.459,279.1855,279.205,20583.0
2024-08-20 15:25:00,285.77,285.81,285.71,285.79,13266.0,279.1855,279.2245,279.1269,279.205,13266.0
2024-08-20 15:30:00,285.78,285.83,285.65,285.81,23289.0,279.1952,279.2441,279.0682,279.2245,23289.0
2024-08-20 15:35:00,285.78,285.9,285.71,285.85,26650.0,279.1952,279.3125,279.1269,279.2636,26650.0
2024-08-20 15:40:00,285.84,285.85,285.21,285.4,32830.0,279.2539,279.2636,278.6384,278.824,32830.0
2024-08-20 15:45:00,285.4,285.91,285.27,285.74,27339.0,278.824,279.3222,278.697,279.1562,27339.0
2024-08-20 15:50:00,285.75,286.13,285.52,285.7,54677.0,279.1659,279.5372,278.9412,279.1171,54677.0
2024-08-20 15:55:00,285.68,285.82,285.28,285.69,179364.0,279.0975,279.2343,278.7068,279.1073,179364.0
2024-08-21 09:30:00,287.15,288.19,287.15,287.69,97264.0,280.5337,281.5497,280.5337,281.0612,97264.0
2024-08-21 09:35:00,287.69,287.81,286.64,287.18,25281.0,281.0612,281.1785,280.0354,280.563,25281.0
2024-08-21 09:40:00,287.18,287.18,286.26,286.63,12537.0,280.563,280.563,279.6642,280.0257,12537.0
2024-08-21 09:45:00,286.72,287.01,286.58,286.72,5448.0,280.1136,280.3969,279.9768,280.1136,5448.0
2024-08-21 09:50:00,286.74,287.7,286.66,287.61,6588.0,280.1331,281.071,280.055,280.9831,6588.0
2024-08-21 09:55:00,287.57,288.07,287.47,287.88,15579.0,280.944,281.4325,280.8463,281.2469,15579.0
2024-08-21 10:00:00,287.88,288.63,287.7,287.71,23803.0,281.2469,281.9796,281.071,281.0808,23803.0
2024-08-21 10:05:00,287.77,287.94,287.26,287.26,13428.0,281.1394,281.3055,280.6411,280.6411,13428.0
2024-08-21 10:10:00,287.24,287.4,287.0,287.29,11765.0,280.6216,280.7779,280.3871,280.6704,11765.0
2024-08-21 10:15:00,287.22,287.8,287.16,287.65,8863.0,280.6021,281.1687,280.5434,281.0222,8863.0
2024-08-21 10:20:00,287.75,288.68,287.74,288.55,23486.0,281.1198,282.0284,281.1101,281.9014,23486.0
2024-08-21 10:25:00,288.53,288.53,288.21,288.23,20682.0,281.8819,281.8819,281.5692,281.5888,20682.0
2024-08-21 10:30:00,288.3,288.33,288.11,288.29,7472.0,281.6572,281.6865,281.4716,281.6474,7472.0
2024-08-21 10:35:00,288.29,288.5,288.03,288.17,15379.0,281.6474,281.8526,281.3934,281.5302,15379.0
2024-08-21 10:40:00,288.18,288.26,287.95,287.99,7324.0,281.5399,281.6181,281.3152,281.3543,7324.0
2024-08-21 10:45:00,287.93,288.08,287.62,287.63,9703.0,281.2957,281.4422,280.9928,281.0026,9703.0
2024-08-21 10:50:00,287.63,287.78,287.12,287.2,16418.0,281.0026,281.1492,280.5044,280.5825,16418.0
2024-08-21 10:55:00,287.19,287.74,287.19,287.53,42701.0,280.5728,281.1101,280.5728,280.9049,42701.0
2024-08-21 11:00:00,287.46,287.78,287.27,287.69,12895.0,280.8365,281.1492,280.6509,281.0612,12895.0
2024-08-21 11:05:00,287.75,288.22,287.75,287.94,12953.0,281.1198,281.579,281.1198,281.3055,12953.0
2024-08-21 11:10:00,287.94,288.18,287.83,288.08,14286.0,281.3055,281.5399,281.198,281.4422,14286.0
2024-08-21 11:15:00,288.07,288.18,287.96,288.05,7687.0,281.4325,281.5399,281.325,281.4129,7687.0
2024-08-21 11:20:00,288.09,288.21,288.02,288.12,4434.0,281.452,281.5692,281.3836,281.4813,4434.0
2024-08-21 11:25:00,288.1,288.28,288.07,288.28,15793.0,281.4618,281.6376,281.4325,281.6376,15793.0
2024-08-21 11:30:00,288.27,288.44,288.15,288.39,6622.0,281.6279,281.7939,281.5106,281.7451,6622.0
2024-08-21 11:35:00,288.39,288.46,288.21,288.33,9307.0,281.7451,281.8135,281.5692,281.6865,9307.0
2024-08-21 11:40:00,288.39,288.73,288.39,288.67,21048.0,281.7451,282.0773,281.7451,282.0186,21048.0
2024-08-21 11:45:00,288.67,288.86,288.63,288.68,12886.0,282.0186,282.2043,281.9796,282.0284,12886.0
2024-08-21 11:50:00,288.62,288.7,288.56,288.68,5336.0,281.9698,282.048,281.9112,282.0284,5336.0
2024-08-21 11:55:00,288.64,288.71,288.52,288.62,14717.0,281.9893,282.0577,281.8721,281.9698,14717.0
2024-08-21 12:00:00,288.62,288.78,288.45,288.66,6776.0,281.9698,282.1261,281.8037,282.0089,6776.0
2024-08-21 12:05:00,288.67,288.86,288.6,288.75,5412.0,282.0186,282.2043,281.9503,282.0968,5412.0
2024-08-21 12:10:00,288.72,288.86,288.72,288.76,5412.0,282.0675,282.2043,282.0675,282.1066,5412.0
2024-08-21 12:15:00,288.76,288.8,288.59,288.73,10943.0,282.1066,282.1457,281.9405,282.0773,10943.0
2024-08-21 12:20:00,288.76,289.0,288.75,288.9,9375.0,282.1066,282.341,282.0968,282.2434,9375.0
2024-08-21 12:25:00,288.9,288.94,288.83,288.88,6637.0,282.2434,282.2824,282.175,282.2238,6637.0
2024-08-21 12:30:00,288.83,288.87,288.78,288.87,3088.0,282.175,282.214,282.1261,282.214,3088.0
2024-08-21 12:35:00,288.9,289.03,288.86,288.98,11086.0,282.2434,282.3704,282.2043,282.3215,11086.0
2024-08-21 12:40:00,289.01,289.29,289.01,289.25,9145.0,282.3508,282.6244,282.3508,282.5853,9145.0
2024-08-21 12:45:00,289.22,289.27,289.1,289.14,6715.0,282.556,282.6048,282.4387,282.4778,6715.0
2024-08-21 12:50:00,289.24,289.36,289.11,289.34,4550.0,282.5755,282.6928,282.4485,282.6732,4550.0
2024-08-21 12:55:00,289.31,289.38,289.22,289.35,12170.0,282.6439,282.7123,282.556,282.683,12170.0
2024-08-21 13:00:00,289.36,289.4,289.18,289.2,4466.0,282.6928,282.7318,282.5169,282.5364,4466.0
2024-08-21 13:05:00,289.2,289.24,288.86,288.86,11014.0,282.5364,282.5755,282.2043,282.2043,11014.0
2024-08-21 13:10:00,288.88,288.92,288.71,288.81,11945.0,282.2238,282.2629,282.0577,282.1554,11945.0
2024-08-21 13:15:00,288.8,289.13,288.8,289.13,9309.0,282.1457,282.4681,282.1457,282.4681,9309.0
2024-08-21 13:20:00,289.13,289.24,289.04,289.21,17806.0,282.4681,282.5755,282.3801,282.5462,17806.0
2024-08-21 13:25:00,289.24,289.64,289.22,289.62,27234.0,282.5755,282.9663,282.556,282.9468,27234.0
2024-08-21 13:30:00,289.62,289.64,289.2,289.2,13664.0,282.9468,282.9663,282.5364,282.5364,13664.0
2024-08-21 13:35:00,289.19,289.2,288.81,288.91,13283.0,282.5267,282.5364,282.1554,282.2531,13283.0
2024-08-21 13:40:00,288.91,288.91,288.69,288.78,10194.0,282.2531,282.2531,282.0382,282.1261,10194.0
2024-08-21 13:45:00,288.8,288.85,288.61,288.68,11255.0,282.1457,282.1945,281.96,282.0284,11255.0
2024-08-21 13:50:00,288.73,288.75,288.19,288.21,13782.0,282.0773,282.0968,281.5497,281.5692,13782.0
2024-08-21 13:55:00,288.22,288.33,288.08,288.31,5918.0,281.579,281.6865,281.4422,281.6669,5918.0
2024-08-21 14:00:00,288.4,288.45,288.14,288.29,8674.0,281.7549,281.8037,281.5009,281.6474,8674.0
2024-08-21 14:05:00,288.25,288.54,288.24,288.51,10545.0,281.6083,281.8916,281.5986,281.8623,10545.0
2024-08-21 14:10:00,288.55,288.85,288.55,288.84,11939.0,281.9014,282.1945,281.9014,282.1847,11939.0
2024-08-21 14:15:00,288.86,289.03,288.86,288.99,10039.0,282.2043,282.3704,282.2043,282.3313,10039.0
2024-08-21 14:20:00,289.02,289.33,289.0,289.24,24642.0,282.3606,282.6634,282.341,282.5755,24642.0
2024-08-21 14:25:00,289.29,289.33,289.03,289.23,20014.0,282.6244,282.6634,282.3704,282.5657,20014.0
2024-08-21 14:30:00,289.23,289.46,289.16,289.16,11628.0,282.5657,282.7904,282.4974,282.4974,11628.0
2024-08-21 14:35:00,289.22,289.37,289.15,289.37,6331.0,282.556,282.7025,282.4876,282.7025,6331.0
2024-08-21 14:40:00,289.37,289.53,289.2,289.53,6865.0,282.7025,282.8588,282.5364,282.8588,6865.0
2024-08-21 14:45:00,289.5,289.61,289.47,289.48,8729.0,282.8295,282.937,282.8002,282.81,8729.0
2024-08-21 14:50:00,289.45,289.48,289.36,289.44,11073.0,282.7807,282.81,282.6928,282.7709,11073.0
2024-08-21 14:55:00,289.42,289.45,289.25,289.44,11193.0,282.7514,282.7807,282.5853,282.7709,11193.0
2024-08-21 15:00:00,289.46,289.49,289.13,289.16,10072.0,282.7904,282.8198,282.4681,282.4974,10072.0
2024-08-21 15:05:00,289.18,289.2,289.08,289.2,8382.0,282.5169,282.5364,282.4192,282.5364,8382.0
2024-08-21 15:10:00,289.21,289.5,289.2,289.48,23313.0,282.5462,282.8295,282.5364,282.81,23313.0
2024-08-21 15:15:00,289.39,289.42,289.19,289.28,8961.0,282.7221,282.7514,282.5267,282.6146,8961.0
2024-08-21 15:20:00,289.19,289.2,288.81,288.92,6201.0,282.5267,282.5364,282.1554,282.2629,6201.0
2024-08-21 15:25:00,288.89,289.2,288.81,289.17,18111.0,282.2336,282.5364,282.1554,282.5071,18111.0
2024-08-21 15:30:00,289.15,289.18,288.8,288.98,17716.0,282.4876,282.5169,282.1457,282.3215,17716.0
2024-08-21 15:35:00,288.99,289.15,288.91,289.15,18140.0,282.3313,282.4876,282.2531,282.4876,18140.0
2024-08-21 15:40:00,289.12,289.39,289.11,289.19,13912.0,282.4583,282.7221,282.4485,282.5267,13912.0
2024-08-21 15:45:00,289.2,289.23,288.92,289.03,22177.0,282.5364,282.5657,282.2629,282.3704,22177.0
2024-08-21 15:50:00,289.08,289.63,289.01,289.52,49582.0,282.4192,282.9565,282.3508,282.8491,49582.0
2024-08-21 15:55:00,289.57,289.97,289.57,289.68,134211.0,282.8979,283.2887,282.8979,283.0054,134211.0
2024-08-22 09:30:00,289.55,290.5,289.0,290.35,54408.0,282.8784,283.8065,282.341,283.6599,54408.0
2024-08-22 09:35:00,290.35,290.35,289.71,290.16,10004.0,283.6599,283.6599,283.0347,283.4743,10004.0
2024-08-22 09:40:00,290.03,290.07,289.58,289.58,7801.0,283.3473,283.3864,282.9077,282.9077,7801.0
2024-08-22 09:45:00,289.77,289.82,288.83,289.06,12468.0,283.0933,283.1422,282.175,282.3997,12468.0
2024-08-22 09:50:00,289.09,289.3,288.99,289.24,6397.0,282.429,282.6341,282.3313,282.5755,6397.0
2024-08-22 09:55:00,289.26,289.33,288.76,288.9,8097.0,282.5951,282.6634,282.1066,282.2434,8097.0
2024-08-22 10:00:00,288.96,289.07,288.52,288.77,12908.0,282.302,282.4094,281.8721,282.1163,12908.0
2024-08-22 10:05:00,288.48,288.74,288.36,288.6,8996.0,281.833,282.087,281.7158,281.9503,8996.0
2024-08-22 10:10:00,288.55,288.74,288.42,288.6,11799.0,281.9014,282.087,281.7744,281.9503,11799.0
2024-08-22 10:15:00,288.57,288.62,288.36,288.38,11528.0,281.921,281.9698,281.7158,281.7353,11528.0
2024-08-22 10:20:00,288.42,288.54,288.3,288.54,6316.0,281.7744,281.8916,281.6572,281.8916,6316.0
2024-08-22 10:25:00,288.59,289.25,288.56,289.23,6655.0,281.9405,282.5853,281.9112,282.5657,6655.0
2024-08-22 10:30:00,289.24,289.59,289.21,289.51,4600.0,282.5755,282.9175,282.5462,282.8393,4600.0
2024-08-22 10:35:00,289.46,289.58,289.26,289.4,4315.0,282.7904,282.9077,282.5951,282.7318,4315.0
2024-08-22 10:40:00,289.33,289.68,289.2,289.56,6690.0,282.6634,283.0054,282.5364,282.8881,6690.0
2024-08-22 10:45:00,289.56,289.67,289.37,289.49,8872.0,282.8881,282.9956,282.7025,282.8198,8872.0
2024-08-22 10:50:00,289.5,289.7,289.37,289.42,9944.0,282.8295,283.0249,282.7025,282.7514,9944.0
2024-08-22 10:55:00,289.37,289.52,289.32,289.39,9806.0,282.7025,282.8491,282.6537,282.7221,9806.0
2024-08-22 11:00:00,289.4,289.44,289.29,289.36,7160.0,282.7318,282.7709,282.6244,282.6928,7160.0
2024-08-22 11:05:00,289.41,289.62,289.13,289.16,13072.0,282.7416,282.9468,282.4681,282.4974,13072.0
2024-08-22 11:10:00,289.16,289.47,289.14,289.34,6784.0,282.4974,282.8002,282.4778,282.6732,6784.0
2024-08-22 11:15:00,289.27,289.48,289.12,289.2,16173.0,282.6048,282.81,282.4583,282.5364,16173.0
2024-08-22 11:20:00,289.18,289.18,288.83,289.05,5834.0,282.5169,282.5169,282.175,282.3899,5834.0
2024-08-22 11:25:00,289.05,289.39,288.94,289.38,5935.0,282.3899,282.7221,282.2824,282.7123,5935.0
2024-08-22 11:30:00,289.37,289.92,289.34,289.86,9035.0,282.7025,283.2398,282.6732,283.1812,9035.0
2024-08-22 11:35:00,289.86,290.1,289.74,289.94,11087.0,283.1812,283.4157,283.064,283.2594,11087.0
2024-08-22 11:40:00,289.86,290.1,289.8,289.8,11885.0,283.1812,283.4157,283.1226,283.1226,11885.0
2024-08-22 11:45:00,289.9,290.01,289.6,289.61,3220.0,283.2203,283.3278,282.9272,282.937,3220.0
2024-08-22 11:50:00,289.7,289.85,289.57,289.79,6092.0,283.0249,283.1715,282.8979,283.1128,6092.0
2024-08-22 11:55:00,289.88,289.9,289.54,289.65,9001.0,283.2008,283.2203,282.8686,282.9761,9001.0
2024-08-22 12:00:00,289.61,289.71,289.43,289.59,10115.0,282.937,283.0347,282.7611,282.9175,10115.0
2024-08-22 12:05:00,289.57,289.69,289.3,289.38,3351.0,282.8979,283.0151,282.6341,282.7123,3351.0
2024-08-22 12:10:00,289.38,289.42,289.24,289.31,2324.0,282.7123,282.7514,282.5755,282.6439,2324.0
2024-08-22 12:15:00,289.37,289.61,289.37,289.61,3402.0,282.7025,282.937,282.7025,282.937,3402.0
2024-08-22 12:20:00,289.64,289.77,289.6,289.67,1929.0,282.9663,283.0933,282.9272,282.9956,1929.0
2024-08-22 12:25:00,289.65,289.74,289.6,289.61,6027.0,282.9761,283.064,282.9272,282.937,6027.0
2024-08-22 12:30:00,289.67,289.76,289.62,289.69,2882.0,282.9956,283.0835,282.9468,283.0151,2882.0
2024-08-22 12:35:00,289.69,289.7,289.47,289.48,5402.0,283.0151,283.0249,282.8002,282.81,5402.0
2024-08-22 12:40:00,289.46,289.46,289.07,289.07,2394.0,282.7904,282.7904,282.4094,282.4094,2394.0
2024-08-22 12:45:00,289.07,289.1,288.79,288.85,9087.0,282.4094,282.4387,282.1359,282.1945,9087.0
2024-08-22 12:50:00,288.9,288.9,288.1,288.1,4177.0,282.2434,282.2434,281.4618,281.4618,4177.0
2024-08-22 12:55:00,288.09,288.09,287.77,287.77,11910.0,281.452,281.452,281.1394,281.1394,11910.0
2024-08-22 13:00:00,287.77,287.83,287.63,287.68,17088.0,281.1394,281.198,281.0026,281.0515,17088.0
2024-08-22 13:05:00,287.68,287.92,287.56,287.92,10844.0,281.0515,281.2859,280.9342,281.2859,10844.0
2024-08-22 13:10:00,287.99,288.39,287.99,288.08,4623.0,281.3543,281.7451,281.3543,281.4422,4623.0
2024-08-22 13:15:00,288.07,288.25,288.05,288.12,8055.0,281.4325,281.6083,281.4129,281.4813,8055.0
2024-08-22 13:20:00,288.09,288.4,288.08,288.33,5691.0,281.452,281.7549,281.4422,281.6865,5691.0
2024-08-22 13:25:00,288.19,288.29,288.1,288.1,3956.0,281.5497,281.6474,281.4618,281.4618,3956.0
2024-08-22 13:30:00,288.13,288.13,287.7,287.88,4504.0,281.4911,281.4911,281.071,281.2469,4504.0
2024-08-22 13:35:00,287.9,288.15,287.81,288.13,4011.0,281.2664,281.5106,281.1785,281.4911,4011.0
2024-08-22 13:40:00,288.13,288.45,288.1,288.41,7015.0,281.4911,281.8037,281.4618,281.7646,7015.0
2024-08-22 13:45:00,288.41,288.56,288.4,288.43,4511.0,281.7646,281.9112,281.7549,281.7842,4511.0
2024-08-22 13:50:00,288.5,288.5,287.86,287.89,7731.0,281.8526,281.8526,281.2273,281.2566,7731.0
2024-08-22 13:55:00,287.95,287.95,287.55,287.67,4620.0,281.3152,281.3152,280.9245,281.0417,4620.0
2024-08-22 14:00:00,287.7,287.87,287.67,287.87,6585.0,281.071,281.2371,281.0417,281.2371,6585.0
2024-08-22 14:05:00,287.86,288.21,287.86,288.21,6541.0,281.2273,281.5692,281.2273,281.5692,6541.0
2024-08-22 14:10:00,288.27,288.52,288.27,288.5,4667.0,281.6279,281.8721,281.6279,281.8526,4667.0
2024-08-22 14:15:00,288.5,288.83,288.44,288.83,9074.0,281.8526,282.175,281.7939,282.175,9074.0
2024-08-22 14:20:00,288.77,288.84,288.72,288.79,3660.0,282.1163,282.1847,282.0675,282.1359,3660.0
2024-08-22 14:25:00,288.74,288.84,288.68,288.82,4445.0,282.087,282.1847,282.0284,282.1652,4445.0
2024-08-22 14:30:00,288.7,288.89,288.65,288.86,3015.0,282.048,282.2336,281.9991,282.2043,3015.0
2024-08-22 14:35:00,288.79,288.93,288.78,288.81,3726.0,282.1359,282.2727,282.1261,282.1554,3726.0
2024-08-22 14:40:00,288.73,288.81,288.56,288.56,4880.0,282.0773,282.1554,281.9112,281.9112,4880.0
2024-08-22 14:45:00,288.56,288.64,288.48,288.48,4246.0,281.9112,281.9893,281.833,281.833,4246.0
2024-08-22 14:50:00,288.44,288.53,287.89,288.16,93922.0,281.7939,281.8819,281.2566,281.5204,93922.0
2024-08-22 14:55:00,288.16,288.49,288.15,288.3,5932.0,281.5204,281.8428,281.5106,281.6572,5932.0
2024-08-22 15:00:00,288.3,288.74,288.29,288.48,10843.0,281.6572,282.087,281.6474,281.833,10843.0
2024-08-22 15:05:00,288.43,288.97,288.42,288.9,8980.0,281.7842,282.3117,281.7744,282.2434,8980.0
2024-08-22 15:10:00,288.98,289.25,288.9,289.24,6972.0,282.3215,282.5853,282.2434,282.5755,6972.0
2024-08-22 15:15:00,289.25,289.38,289.16,289.26,6809.0,282.5853,282.7123,282.4974,282.5951,6809.0
2024-08-22 15:20:00,289.31,289.31,289.05,289.21,8817.0,282.6439,282.6439,282.3899,282.5462,8817.0
2024-08-22 15:25:00,289.16,289.21,288.81,289.02,6443.0,282.4974,282.5462,282.1554,282.3606,6443.0
2024-08-22 15:30:00,289.07,289.27,288.98,289.14,9128.0,282.4094,282.6048,282.3215,282.4778,9128.0
2024-08-22 15:35:00,289.08,289.14,289.01,289.08,11042.0,282.4192,282.4778,282.3508,282.4192,11042.0
2024-08-22 15:40:00,289.05,289.05,288.87,288.87,10255.0,282.3899,282.3899,282.214,282.214,10255.0
2024-08-22 15:45:00,288.92,288.98,288.56,288.87,13761.0,282.2629,282.3215,281.9112,282.214,13761.0
2024-08-22 15:50:00,288.9,289.31,288.56,289.17,37585.0,282.2434,282.6439,281.9112,282.5071,37585.0
2024-08-22 15:55:00,289.2,289.4,288.74,289.36,88719.0,282.5364,282.7318,282.087,282.6928,88719.0
2024-08-23 09:30:00,290.38,290.61,289.21,290.22,53385.0,283.6892,283.9139,282.5462,283.5329,53385.0
2024-08-23 09:35:00,290.3,290.78,289.9,290.25,27710.0,283.6111,284.08,283.2203,283.5622,27710.0
2024-08-23 09:40:00,290.2,290.29,289.75,290.05,21785.0,283.5134,283.6013,283.0738,283.3669,21785.0
2024-08-23 09:45:00,290.05,290.32,289.22,289.41,9557.0,283.3669,283.6306,282.556,282.7416,9557.0
2024-08-23 09:50:00,289.33,289.38,288.89,289.1,16649.0,282.6634,282.7123,282.2336,282.4387,16649.0
2024-08-23 09:55:00,289.01,289.17,288.65,288.73,14975.0,282.3508,282.5071,281.9991,282.0773,14975.0
2024-08-23 10:00:00,288.71,289.12,288.57,288.59,20853.0,282.0577,282.4583,281.921,281.9405,20853.0
2024-08-23 10:05:00,288.66,289.07,288.56,288.81,13213.0,282.0089,282.4094,281.9112,282.1554,13213.0
2024-08-23 10:10:00,288.8,289.14,288.78,288.83,26260.0,282.1457,282.4778,282.1261,282.175,26260.0
2024-08-23 10:15:00,288.88,289.4,288.8,289.0,6032.0,282.2238,282.7318,282.1457,282.341,6032.0
2024-08-23 10:20:00,289.14,290.0,288.95,289.7,15863.0,282.4778,283.318,282.2922,283.0249,15863.0
2024-08-23 10:25:00,289.49,289.72,289.15,289.44,3915.0,282.8198,283.0445,282.4876,282.7709,3915.0
2024-08-23 10:30:00,289.3,289.54,288.9,288.96,5861.0,282.6341,282.8686,282.2434,282.302,5861.0
2024-08-23 10:35:00,288.9,288.97,288.66,288.8,12264.0,282.2434,282.3117,282.0089,282.1457,12264.0
2024-08-23 10:40:00,288.88,289.02,288.78,288.94,8848.0,282.2238,282.3606,282.1261,282.2824,8848.0
2024-08-23 10:45:00,288.99,289.08,288.4,288.46,21328.0,282.3313,282.4192,281.7549,281.8135,21328.0
2024-08-23 10:50:00,288.46,289.07,288.45,289.07,8500.0,281.8135,282.4094,281.8037,282.4094,8500.0
2024-08-23 10:55:00,289.03,289.38,289.03,289.37,4832.0,282.3704,282.7123,282.3704,282.7025,4832.0
2024-08-23 11:00:00,289.21,289.67,289.08,289.44,5122.0,282.5462,282.9956,282.4192,282.7709,5122.0
2024-08-23 11:05:00,289.52,289.6,289.08,289.12,4420.0,282.8491,282.9272,282.4192,282.4583,4420.0
2024-08-23 11:10:00,289.18,289.48,288.99,289.48,14847.0,282.5169,282.81,282.3313,282.81,14847.0
2024-08-23 11:15:00,289.4,289.93,289.39,289.54,9285.0,282.7318,283.2496,282.7221,282.8686,9285.0
2024-08-23 11:20:00,289.6,289.65,289.31,289.47,11434.0,282.9272,282.9761,282.6439,282.8002,11434.0
2024-08-23 11:25:00,289.6,289.6,289.2,289.24,7336.0,282.9272,282.9272,282.5364,282.5755,7336.0
2024-08-23 11:30:00,289.21,289.45,289.12,289.25,11505.0,282.5462,282.7807,282.4583,282.5853,11505.0
2024-08-23 11:35:00,289.19,289.39,289.13,289.21,6701.0,282.5267,282.7221,282.4681,282.5462,6701.0
2024-08-23 11:40:00,289.28,289.4,289.19,289.24,4826.0,282.6146,282.7318,282.5267,282.5755,4826.0
2024-08-23 11:45:00,289.36,289.36,289.09,289.29,4146.0,282.6928,282.6928,282.429,282.6244,4146.0
2024-08-23 11:50:00,289.32,289.45,289.28,289.43,11579.0,282.6537,282.7807,282.6146,282.7611,11579.0
2024-08-23 11:55:00,289.53,289.53,288.97,288.97,9452.0,282.8588,282.8588,282.3117,282.3117,9452.0
2024-08-23 12:00:00,288.95,289.02,288.62,288.62,6156.0,282.2922,282.3606,281.9698,281.9698,6156.0
2024-08-23 12:05:00,288.52,288.56,288.16,288.35,9830.0,281.8721,281.9112,281.5204,281.706,9830.0
2024-08-23 12:10:00,288.35,288.35,288.18,288.26,9928.0,281.706,281.706,281.5399,281.6181,9928.0
2024-08-23 12:15:00,288.26,288.33,288.02,288.04,4693.0,281.6181,281.6865,281.3836,281.4032,4693.0
2024-08-23 12:20:00,288.07,288.1,287.79,287.88,11575.0,281.4325,281.4618,281.1589,281.2469,11575.0
2024-08-23 12:25:00,287.87,287.87,287.39,287.5,8889.0,281.2371,281.2371,280.7681,280.8756,8889.0
2024-08-23 12:30:00,287.52,287.58,287.47,287.57,4653.0,280.8951,280.9538,280.8463,280.944,4653.0
2024-08-23 12:35:00,287.57,287.74,287.48,287.5,5997.0,280.944,281.1101,280.8561,280.8756,5997.0
2024-08-23 12:40:00,287.61,287.64,287.19,287.3,2824.0,280.9831,281.0124,280.5728,280.6802,2824.0
2024-08-23 12:45:00,287.32,287.48,287.13,287.42,3272.0,280.6998,280.8561,280.5141,280.7975,3272.0
2024-08-23 12:50:00,287.43,287.78,287.37,287.78,6348.0,280.8072,281.1492,280.7486,281.1492,6348.0
2024-08-23 12:55:00,287.8,288.17,287.8,287.92,8225.0,281.1687,281.5302,281.1687,281.2859,8225.0
2024-08-23 13:00:00,287.89,287.92,287.78,287.83,4066.0,281.2566,281.2859,281.1492,281.198,4066.0
2024-08-23 13:05:00,287.86,288.23,287.78,288.02,4842.0,281.2273,281.5888,281.1492,281.3836,4842.0
2024-08-23 13:10:00,288.2,288.22,287.86,287.86,5085.0,281.5595,281.579,281.2273,281.2273,5085.0
2024-08-23 13:15:00,287.95,287.95,287.47,287.47,7735.0,281.3152,281.3152,280.8463,280.8463,7735.0
2024-08-23 13:20:00,287.45,287.62,287.45,287.52,9734.0,280.8268,280.9928,280.8268,280.8951,9734.0
2024-08-23 13:25:00,287.55,287.57,287.37,287.48,10078.0,280.9245,280.944,280.7486,280.8561,10078.0
2024-08-23 13:30:00,287.63,287.77,287.45,287.77,5942.0,281.0026,281.1394,280.8268,281.1394,5942.0
2024-08-23 13:35:00,287.71,287.82,287.53,287.75,4886.0,281.0808,281.1882,280.9049,281.1198,4886.0
2024-08-23 13:40:00,287.73,287.94,287.59,287.85,4823.0,281.1003,281.3055,280.9635,281.2175,4823.0
2024-08-23 13:45:00,287.83,287.95,287.62,287.87,6923.0,281.198,281.3152,280.9928,281.2371,6923.0
2024-08-23 13:50:00,287.91,287.96,287.68,287.84,8870.0,281.2762,281.325,281.0515,281.2078,8870.0
2024-08-23 13:55:00,287.93,287.93,287.6,287.63,15552.0,281.2957,281.2957,280.9733,281.0026,15552.0
2024-08-23 14:00:00,287.63,287.89,287.46,287.87,14437.0,281.0026,281.2566,280.8365,281.2371,14437.0
2024-08-23 14:05:00,287.84,287.97,287.72,287.79,7719.0,281.2078,281.3348,281.0905,281.1589,7719.0
2024-08-23 14:10:00,287.84,288.03,287.76,288.03,7153.0,281.2078,281.3934,281.1296,281.3934,7153.0
2024-08-23 14:15:00,287.99,288.14,287.92,287.92,8090.0,281.3543,281.5009,281.2859,281.2859,8090.0
2024-08-23 14:20:00,287.92,287.98,287.62,287.77,6079.0,281.2859,281.3445,280.9928,281.1394,6079.0
2024-08-23 14:25:00,287.78,288.13,287.77,288.02,5343.0,281.1492,281.4911,281.1394,281.3836,5343.0
2024-08-23 14:30:00,288.02,288.16,287.94,288.06,5960.0,281.3836,281.5204,281.3055,281.4227,5960.0
2024-08-23 14:35:00,288.05,288.14,287.9,288.01,8503.0,281.4129,281.5009,281.2664,281.3739,8503.0
2024-08-23 14:40:00,288.13,288.13,287.88,287.96,4379.0,281.4911,281.4911,281.2469,281.325,4379.0
2024-08-23 14:45:00,287.96,288.12,287.93,288.05,5198.0,281.325,281.4813,281.2957,281.4129,5198.0
2024-08-23 14:50:00,287.97,288.11,287.97,288.05,4329.0,281.3348,281.4716,281.3348,281.4129,4329.0
2024-08-23 14:55:00,288.11,288.26,287.98,288.21,7138.0,281.4716,281.6181,281.3445,281.5692,7138.0
2024-08-23 15:00:00,288.23,288.58,288.08,288.58,8876.0,281.5888,281.9307,281.4422,281.9307,8876.0
2024-08-23 15:05:00,288.63,288.66,288.5,288.59,5204.0,281.9796,282.0089,281.8526,281.9405,5204.0
2024-08-23 15:10:00,288.63,288.73,288.55,288.68,5662.0,281.9796,282.0773,281.9014,282.0284,5662.0
2024-08-23 15:15:00,288.71,288.77,288.62,288.69,8117.0,282.0577,282.1163,281.9698,282.0382,8117.0
2024-08-23 15:20:00,288.69,288.87,288.67,288.83,14510.0,282.0382,282.214,282.0186,282.175,14510.0
2024-08-23 15:25:00,288.84,288.98,288.78,288.94,7248.0,282.1847,282.3215,282.1261,282.2824,7248.0
2024-08-23 15:30:00,288.97,288.99,288.65,288.66,17107.0,282.3117,282.3313,281.9991,282.0089,17107.0
2024-08-23 15:35:00,288.66,288.73,288.55,288.72,11189.0,282.0089,282.0773,281.9014,282.0675,11189.0
2024-08-23 15:40:00,288.72,288.87,288.7,288.87,13658.0,282.0675,282.214,282.048,282.214,13658.0
2024-08-23 15:45:00,288.86,289.35,288.8,289.25,32049.0,282.2043,282.683,282.1457,282.5853,32049.0
2024-08-23 15:50:00,289.31,289.69,288.85,289.62,45391.0,282.6439,283.0151,282.1945,282.9468,45391.0
2024-08-23 15:55:00,289.63,289.65,289.3,289.48,107974.0,282.9565,282.9761,282.6341,282.81,107974.0
2024-08-26 09:30:00,289.25,290.0,289.01,289.75,77086.0,282.5853,283.318,282.3508,283.0738,77086.0
2024-08-26 09:35:00,289.84,290.06,289.34,289.42,14902.0,283.1617,283.3766,282.6732,282.7514,14902.0
2024-08-26 09:40:00,289.43,289.76,289.32,289.62,17375.0,282.7611,283.0835,282.6537,282.9468,17375.0
2024-08-26 09:45:00,289.62,290.12,289.35,290.06,9385.0,282.9468,283.4352,282.683,283.3766,9385.0
2024-08-26 09:50:00,290.11,290.31,289.26,289.65,46810.0,283.4255,283.6209,282.5951,282.9761,46810.0
2024-08-26 09:55:00,289.65,289.91,289.51,289.62,10221.0,282.9761,283.2301,282.8393,282.9468,10221.0
2024-08-26 10:00:00,289.7,290.12,289.59,289.86,16404.0,283.0249,283.4352,282.9175,283.1812,16404.0
2024-08-26 10:05:00,289.88,290.67,289.73,290.63,21592.0,283.2008,283.9726,283.0542,283.9335,21592.0
2024-08-26 10:10:00,290.58,290.81,290.58,290.72,7970.0,283.8846,284.1093,283.8846,284.0214,7970.0
2024-08-26 10:15:00,290.74,291.11,290.65,290.87,16966.0,284.041,284.4024,283.953,284.168,16966.0
2024-08-26 10:20:00,290.98,290.98,290.66,290.79,5974.0,284.2754,284.2754,283.9628,284.0898,5974.0
2024-08-26 10:25:00,290.79,291.76,290.78,291.48,13173.0,284.0898,285.0375,284.08,284.7639,13173.0
2024-08-26 10:30:00,291.48,292.09,291.42,292.06,38287.0,284.7639,285.3598,284.7053,285.3305,38287.0
2024-08-26 10:35:00,292.09,292.09,291.75,291.81,7394.0,285.3598,285.3598,285.0277,285.0863,7394.0
2024-08-26 10:40:00,291.8,292.14,291.58,292.14,17559.0,285.0765,285.4087,284.8616,285.4087,17559.0
2024-08-26 10:45:00,292.07,292.21,291.96,292.04,13722.0,285.3403,285.4771,285.2328,285.311,13722.0
2024-08-26 10:50:00,292.04,292.04,290.63,290.63,15616.0,285.311,285.311,283.9335,283.9335,15616.0
2024-08-26 10:55:00,290.67,290.68,290.18,290.26,8444.0,283.9726,283.9823,283.4939,283.572,8444.0
2024-08-26 11:00:00,290.25,290.37,290.1,290.12,8440.0,283.5622,283.6795,283.4157,283.4352,8440.0
2024-08-26 11:05:00,289.88,290.0,289.74,289.92,6733.0,283.2008,283.318,283.064,283.2398,6733.0
2024-08-26 11:10:00,289.82,289.96,289.52,289.68,5086.0,283.1422,283.2789,282.8491,283.0054,5086.0
2024-08-26 11:15:00,289.69,290.0,289.61,289.77,11318.0,283.0151,283.318,282.937,283.0933,11318.0
2024-08-26 11:20:00,289.77,289.81,289.5,289.5,4766.0,283.0933,283.1324,282.8295,282.8295,4766.0
2024-08-26 11:25:00,289.63,289.95,289.48,289.65,18061.0,282.9565,283.2692,282.81,282.9761,18061.0
2024-08-26 11:30:00,289.66,289.66,289.44,289.61,4686.0,282.9858,282.9858,282.7709,282.937,4686.0
2024-08-26 11:35:00,289.54,289.62,288.85,289.04,14388.0,282.8686,282.9468,282.1945,282.3801,14388.0
2024-08-26 11:40:00,289.06,289.27,289.05,289.08,6522.0,282.3997,282.6048,282.3899,282.4192,6522.0
2024-08-26 11:45:00,289.01,289.13,288.81,288.92,10811.0,282.3508,282.4681,282.1554,282.2629,10811.0
2024-08-26 11:50:00,288.98,289.04,288.8,288.8,10111.0,282.3215,282.3801,282.1457,282.1457,10111.0
2024-08-26 11:55:00,288.94,288.94,288.55,288.68,4795.0,282.2824,282.2824,281.9014,282.0284,4795.0
2024-08-26 12:00:00,288.57,288.78,288.53,288.57,12405.0,281.921,282.1261,281.8819,281.921,12405.0
2024-08-26 12:05:00,288.57,288.64,288.33,288.49,10286.0,281.921,281.9893,281.6865,281.8428,10286.0
2024-08-26 12:10:00,288.42,288.5,288.05,288.06,11799.0,281.7744,281.8526,281.4129,281.4227,11799.0
2024-08-26 12:15:00,288.14,288.69,288.05,288.63,9962.0,281.5009,282.0382,281.4129,281.9796,9962.0
2024-08-26 12:20:00,288.61,288.62,288.47,288.47,3543.0,281.96,281.9698,281.8233,281.8233,3543.0
2024-08-26 12:25:00,288.47,288.89,288.44,288.7,12300.0,281.8233,282.2336,281.7939,282.048,12300.0
2024-08-26 12:30:00,288.71,288.84,288.56,288.66,4984.0,282.0577,282.1847,281.9112,282.0089,4984.0
2024-08-26 12:35:00,288.63,289.14,288.62,289.13,7438.0,281.9796,282.4778,281.9698,282.4681,7438.0
2024-08-26 12:40:00,289.12,289.12,288.81,288.89,3483.0,282.4583,282.4583,282.1554,282.2336,3483.0
2024-08-26 12:45:00,288.87,289.05,288.87,289.0,3145.0,282.214,282.3899,282.214,282.341,3145.0
2024-08-26 12:50:00,288.96,289.17,288.96,289.06,6697.0,282.302,282.5071,282.302,282.3997,6697.0
2024-08-26 12:55:00,289.14,289.23,288.97,289.12,3898.0,282.4778,282.5657,282.3117,282.4583,3898.0
2024-08-26 13:00:00,289.13,289.22,289.02,289.11,3888.0,282.4681,282.556,282.3606,282.4485,3888.0
2024-08-26 13:05:00,289.12,289.2,289.03,289.08,6563.0,282.4583,282.5364,282.3704,282.4192,6563.0
2024-08-26 13:10:00,289.14,289.39,289.09,289.33,7465.0,282.4778,282.7221,282.429,282.6634,7465.0
2024-08-26 13:15:00,289.33,289.34,288.94,288.99,6388.0,282.6634,282.6732,282.2824,282.3313,6388.0
2024-08-26 13:20:00,288.91,288.98,288.74,288.93,6076.0,282.2531,282.3215,282.087,282.2727,6076.0
2024-08-26 13:25:00,288.98,289.04,288.82,288.86,2884.0,282.3215,282.3801,282.1652,282.2043,2884.0
2024-08-26 13:30:00,288.86,288.86,288.54,288.66,8015.0,282.2043,282.2043,281.8916,282.0089,8015.0
2024-08-26 13:35:00,288.69,288.73,288.5,288.55,7779.0,282.0382,282.0773,281.8526,281.9014,7779.0
2024-08-26 13:40:00,288.45,288.46,288.21,288.22,4225.0,281.8037,281.8135,281.5692,281.579,4225.0
2024-08-26 13:45:00,288.25,288.25,288.01,288.11,4809.0,281.6083,281.6083,281.3739,281.4716,4809.0
2024-08-26 13:50:00,288.09,288.13,287.95,288.1,7513.0,281.452,281.4911,281.3152,281.4618,7513.0
2024-08-26 13:55:00,288.1,288.23,288.04,288.16,7187.0,281.4618,281.5888,281.4032,281.5204,7187.0
2024-08-26 14:00:00,288.11,288.42,288.04,288.31,8460.0,281.4716,281.7744,281.4032,281.6669,8460.0
2024-08-26 14:05:00,288.35,288.4,287.98,288.0,5741.0,281.706,281.7549,281.3445,281.3641,5741.0
2024-08-26 14:10:00,287.99,288.03,287.87,288.0,8613.0,281.3543,281.3934,281.2371,281.3641,8613.0
2024-08-26 14:15:00,287.97,288.16,287.97,287.98,3321.0,281.3348,281.5204,281.3348,281.3445,3321.0
2024-08-26 14:20:00,288.01,288.13,288.01,288.13,4486.0,281.3739,281.4911,281.3739,281.4911,4486.0
2024-08-26 14:25:00,288.09,288.18,288.0,288.13,6400.0,281.452,281.5399,281.3641,281.4911,6400.0
2024-08-26 14:30:00,288.1,288.19,288.06,288.11,8422.0,281.4618,281.5497,281.4227,281.4716,8422.0
2024-08-26 14:35:00,288.11,288.23,288.07,288.14,6885.0,281.4716,281.5888,281.4325,281.5009,6885.0
2024-08-26 14:40:00,288.14,288.35,288.13,288.25,6574.0,281.5009,281.706,281.4911,281.6083,6574.0
2024-08-26 14:45:00,288.24,288.34,288.18,288.23,3734.0,281.5986,281.6963,281.5399,281.5888,3734.0
2024-08-26 14:50:00,288.19,288.31,288.12,288.27,5241.0,281.5497,281.6669,281.4813,281.6279,5241.0
2024-08-26 14:55:00,288.28,288.67,288.28,288.66,6608.0,281.6376,282.0186,281.6376,282.0089,6608.0
2024-08-26 15:00:00,288.66,288.73,288.53,288.54,7620.0,282.0089,282.0773,281.8819,281.8916,7620.0
2024-08-26 15:05:00,288.52,288.56,288.3,288.3,6877.0,281.8721,281.9112,281.6572,281.6572,6877.0
2024-08-26 15:10:00,288.37,288.53,288.37,288.42,5707.0,281.7256,281.8819,281.7256,281.7744,5707.0
2024-08-26 15:15:00,288.44,288.66,288.42,288.57,9702.0,281.7939,282.0089,281.7744,281.921,9702.0
2024-08-26 15:20:00,288.62,288.83,288.6,288.61,4143.0,281.9698,282.175,281.9503,281.96,4143.0
2024-08-26 15:25:00,288.6,288.6,288.1,288.17,10026.0,281.9503,281.9503,281.4618,281.5302,10026.0
2024-08-26 15:30:00,288.19,288.49,288.14,288.48,11992.0,281.5497,281.8428,281.5009,281.833,11992.0
2024-08-26 15:35:00,288.5,288.53,288.36,288.43,9515.0,281.8526,281.8819,281.7158,281.7842,9515.0
2024-08-26 15:40:00,288.46,288.74,288.3,288.73,14098.0,281.8135,282.087,281.6572,282.0773,14098.0
2024-08-26 15:45:00,288.72,288.74,288.41,288.43,15946.0,282.0675,282.087,281.7646,281.7842,15946.0
2024-08-26 15:50:00,288.47,288.67,288.36,288.5,22101.0,281.8233,282.0186,281.7158,281.8526,22101.0
2024-08-26 15:55:00,288.52,288.94,288.33,288.79,139723.0,281.8721,282.2824,281.6865,282.1359,139723.0
2024-08-27 09:30:00,289.08,289.08,288.27,288.3,38271.0,282.4192,282.4192,281.6279,281.6572,38271.0
2024-08-27 09:35:00,288.28,288.8,288.06,288.36,7567.0,281.6376,282.1457,281.4227,281.7158,7567.0
2024-08-27 09:40:00,288.27,289.68,288.27,289.68,23737.0,281.6279,283.0054,281.6279,283.0054,23737.0
2024-08-27 09:45:00,289.55,289.8,289.2,289.3,19619.0,282.8784,283.1226,282.5364,282.6341,19619.0
2024-08-27 09:50:00,289.2,289.58,288.84,288.9,12770.0,282.5364,282.9077,282.1847,282.2434,12770.0
2024-08-27 09:55:00,288.81,288.95,288.64,288.69,10582.0,282.1554,282.2922,281.9893,282.0382,10582.0
2024-08-27 10:00:00,288.6,289.14,288.15,289.13,17684.0,281.9503,282.4778,281.5106,282.4681,17684.0
2024-08-27 10:05:00,289.11,289.18,288.77,288.77,5597.0,282.4485,282.5169,282.1163,282.1163,5597.0
2024-08-27 10:10:00,288.75,288.75,288.45,288.67,10108.0,282.0968,282.0968,281.8037,282.0186,10108.0
2024-08-27 10:15:00,288.54,288.54,288.25,288.49,8374.0,281.8916,281.8916,281.6083,281.8428,8374.0
2024-08-27 10:20:00,288.48,288.7,288.48,288.6,21573.0,281.833,282.048,281.833,281.9503,21573.0
2024-08-27 10:25:00,288.54,288.87,288.35,288.78,9250.0,281.8916,282.214,281.706,282.1261,9250.0
2024-08-27 10:30:00,288.67,288.83,288.37,288.53,5765.0,282.0186,282.175,281.7256,281.8819,5765.0
2024-08-27 10:35:00,288.54,288.69,288.39,288.39,5755.0,281.8916,282.0382,281.7451,281.7451,5755.0
2024-08-27 10:40:00,288.46,288.5,288.38,288.38,4576.0,281.8135,281.8526,281.7353,281.7353,4576.0
2024-08-27 10:45:00,288.44,288.91,288.4,288.88,6968.0,281.7939,282.2531,281.7549,282.2238,6968.0
2024-08-27 10:50:00,288.93,288.97,288.69,288.8,9815.0,282.2727,282.3117,282.0382,282.1457,9815.0
2024-08-27 10:55:00,288.76,288.94,288.73,288.94,11770.0,282.1066,282.2824,282.0773,282.2824,11770.0
2024-08-27 11:00:00,288.95,289.3,288.79,289.3,9500.0,282.2922,282.6341,282.1359,282.6341,9500.0
2024-08-27 11:05:00,289.3,289.51,289.27,289.39,5461.0,282.6341,282.8393,282.6048,282.7221,5461.0
2024-08-27 11:10:00,289.36,289.38,289.0,289.06,6595.0,282.6928,282.7123,282.341,282.3997,6595.0
2024-08-27 11:15:00,289.14,289.18,288.92,289.1,13121.0,282.4778,282.5169,282.2629,282.4387,13121.0
2024-08-27 11:20:00,289.06,289.13,288.83,289.11,6037.0,282.3997,282.4681,282.175,282.4485,6037.0
2024-08-27 11:25:00,289.06,289.3,288.95,289.21,4926.0,282.3997,282.6341,282.2922,282.5462,4926.0
2024-08-27 11:30:00,289.21,289.3,288.7,288.76,5250.0,282.5462,282.6341,282.048,282.1066,5250.0
2024-08-27 11:35:00,288.81,289.07,288.7,289.07,2799.0,282.1554,282.4094,282.048,282.4094,2799.0
2024-08-27 11:40:00,289.06,289.16,289.02,289.13,4757.0,282.3997,282.4974,282.3606,282.4681,4757.0
2024-08-27 11:45:00,289.05,289.2,288.87,289.04,8022.0,282.3899,282.5364,282.214,282.3801,8022.0
2024-08-27 11:50:00,288.99,289.35,288.88,289.31,6905.0,282.3313,282.683,282.2238,282.6439,6905.0
2024-08-27 11:55:00,289.43,289.49,289.22,289.49,4300.0,282.7611,282.8198,282.556,282.8198,4300.0
2024-08-27 12:00:00,289.49,289.58,289.24,289.35,5062.0,282.8198,282.9077,282.5755,282.683,5062.0
2024-08-27 12:05:00,289.22,289.27,289.1,289.16,4527.0,282.556,282.6048,282.4387,282.4974,4527.0
2024-08-27 12:10:00,289.16,289.2,289.03,289.17,12095.0,282.4974,282.5364,282.3704,282.5071,12095.0
2024-08-27 12:15:00,289.22,289.49,289.17,289.4,3530.0,282.556,282.8198,282.5071,282.7318,3530.0
2024-08-27 12:20:00,289.49,289.51,289.33,289.33,4697.0,282.8198,282.8393,282.6634,282.6634,4697.0
2024-08-27 12:25:00,289.41,289.43,289.29,289.37,2851.0,282.7416,282.7611,282.6244,282.7025,2851.0
2024-08-27 12:30:00,289.32,289.42,289.29,289.42,11244.0,282.6537,282.7514,282.6244,282.7514,11244.0
2024-08-27 12:35:00,289.42,289.5,289.38,289.41,4991.0,282.7514,282.8295,282.7123,282.7416,4991.0
2024-08-27 12:40:00,289.41,289.42,289.14,289.21,3938.0,282.7416,282.7514,282.4778,282.5462,3938.0
2024-08-27 12:45:00,289.27,289.49,289.26,289.42,6386.0,282.6048,282.8198,282.5951,282.7514,6386.0
2024-08-27 12:50:00,289.5,289.86,289.47,289.86,3869.0,282.8295,283.1812,282.8002,283.1812,3869.0
2024-08-27 12:55:00,289.78,290.08,289.78,289.92,10448.0,283.1031,283.3962,283.1031,283.2398,10448.0
2024-08-27 13:00:00,289.93,290.0,289.82,289.97,2947.0,283.2496,283.318,283.1422,283.2887,2947.0
2024-08-27 13:05:00,289.96,290.0,289.75,289.86,6214.0,283.2789,283.318,283.0738,283.1812,6214.0
2024-08-27 13:10:00,289.92,289.98,289.84,289.89,3076.0,283.2398,283.2985,283.1617,283.2105,3076.0
2024-08-27 13:15:00,289.91,289.91,289.73,289.73,3191.0,283.2301,283.2301,283.0542,283.0542,3191.0
2024-08-27 13:20:00,289.69,289.76,289.62,289.67,5074.0,283.0151,283.0835,282.9468,282.9956,5074.0
2024-08-27 13:25:00,289.7,289.95,289.7,289.88,7262.0,283.0249,283.2692,283.0249,283.2008,7262.0
2024-08-27 13:30:00,289.93,289.93,289.69,289.8,5923.0,283.2496,283.2496,283.0151,283.1226,5923.0
2024-08-27 13:35:00,289.81,290.07,289.8,289.94,4216.0,283.1324,283.3864,283.1226,283.2594,4216.0
2024-08-27 13:40:00,289.96,289.98,289.73,289.81,5715.0,283.2789,283.2985,283.0542,283.1324,5715.0
2024-08-27 13:45:00,289.81,289.88,289.66,289.71,5481.0,283.1324,283.2008,282.9858,283.0347,5481.0
2024-08-27 13:50:00,289.7,289.86,289.68,289.68,9696.0,283.0249,283.1812,283.0054,283.0054,9696.0
2024-08-27 13:55:00,289.68,289.84,289.61,289.65,6890.0,283.0054,283.1617,282.937,282.9761,6890.0
2024-08-27 14:00:00,289.66,289.76,289.57,289.68,4746.0,282.9858,283.0835,282.8979,283.0054,4746.0
2024-08-27 14:05:00,289.75,289.95,289.69,289.88,4787.0,283.0738,283.2692,283.0151,283.2008,4787.0
2024-08-27 14:10:00,289.92,290.07,289.92,289.95,8712.0,283.2398,283.3864,283.2398,283.2692,8712.0
2024-08-27 14:15:00,289.98,290.17,289.92,290.17,6068.0,283.2985,283.4841,283.2398,283.4841,6068.0
2024-08-27 14:20:00,290.19,290.2,289.9,289.93,4240.0,283.5036,283.5134,283.2203,283.2496,4240.0
2024-08-27 14:25:00,289.87,290.04,289.84,290.04,6164.0,283.191,283.3571,283.1617,283.3571,6164.0
2024-08-27 14:30:00,290.02,290.28,289.97,290.21,6960.0,283.3375,283.5916,283.2887,283.5232,6960.0
2024-08-27 14:35:00,290.24,290.28,290.04,290.09,7602.0,283.5525,283.5916,283.3571,283.4059,7602.0
2024-08-27 14:40:00,290.04,290.06,289.87,290.04,6149.0,283.3571,283.3766,283.191,283.3571,6149.0
2024-08-27 14:45:00,290.04,290.29,290.03,290.2,4720.0,283.3571,283.6013,283.3473,283.5134,4720.0
2024-08-27 14:50:00,290.17,290.3,290.15,290.24,5989.0,283.4841,283.6111,283.4645,283.5525,5989.0
2024-08-27 14:55:00,290.24,290.29,290.15,290.15,10467.0,283.5525,283.6013,283.4645,283.4645,10467.0
2024-08-27 15:00:00,290.15,290.15,289.82,289.82,5307.0,283.4645,283.4645,283.1422,283.1422,5307.0
2024-08-27 15:05:00,289.85,290.06,289.84,289.94,5981.0,283.1715,283.3766,283.1617,283.2594,5981.0
2024-08-27 15:10:00,290.0,290.05,289.86,289.86,4244.0,283.318,283.3669,283.1812,283.1812,4244.0
2024-08-27 15:15:00,289.89,290.06,289.88,289.94,5262.0,283.2105,283.3766,283.2008,283.2594,5262.0
2024-08-27 15:20:00,289.89,290.0,289.78,289.82,6095.0,283.2105,283.318,283.1031,283.1422,6095.0
2024-08-27 15:25:00,289.84,290.04,289.81,289.94,6491.0,283.1617,283.3571,283.1324,283.2594,6491.0
2024-08-27 15:30:00,289.94,290.28,289.91,290.05,7614.0,283.2594,283.5916,283.2301,283.3669,7614.0
2024-08-27 15:35:00,290.07,290.2,289.76,289.86,8259.0,283.3864,283.5134,283.0835,283.1812,8259.0
2024-08-27 15:40:00,289.82,289.98,289.77,289.87,11827.0,283.1422,283.2985,283.0933,283.191,11827.0
2024-08-27 15:45:00,289.87,289.94,289.65,289.83,14775.0,283.191,283.2594,282.9761,283.1519,14775.0
2024-08-27 15:50:00,289.78,289.89,289.47,289.69,36736.0,283.1031,283.2105,282.8002,283.0151,36736.0
2024-08-27 15:55:00,289.75,290.07,289.42,289.72,182807.0,283.0738,283.3864,282.7514,283.0445,182807.0
2024-08-28 09:30:00,289.95,290.0,288.52,288.52,34512.0,283.2692,283.318,281.8721,281.8721,34512.0
2024-08-28 09:35:00,288.52,289.6,288.52,289.17,12804.0,281.8721,282.9272,281.8721,282.5071,12804.0
2024-08-28 09:40:00,289.25,289.25,288.27,288.54,37977.0,282.5853,282.5853,281.6279,281.8916,37977.0
2024-08-28 09:45:00,288.47,288.7,288.32,288.63,11093.0,281.8233,282.048,281.6767,281.9796,11093.0
2024-08-28 09:50:00,288.63,289.63,288.63,289.44,25867.0,281.9796,282.9565,281.9796,282.7709,25867.0
2024-08-28 09:55:00,289.45,289.53,288.87,288.87,6026.0,282.7807,282.8588,282.214,282.214,6026.0
2024-08-28 10:00:00,288.92,289.29,288.92,288.93,10965.0,282.2629,282.6244,282.2629,282.2727,10965.0
2024-08-28 10:05:00,289.04,289.84,288.97,289.47,16314.0,282.3801,283.1617,282.3117,282.8002,16314.0
2024-08-28 10:10:00,289.37,290.18,289.32,290.18,15731.0,282.7025,283.4939,282.6537,283.4939,15731.0
2024-08-28 10:15:00,290.18,290.22,289.9,289.9,12871.0,283.4939,283.5329,283.2203,283.2203,12871.0
2024-08-28 10:20:00,289.86,289.9,289.47,289.56,8627.0,283.1812,283.2203,282.8002,282.8881,8627.0
2024-08-28 10:25:00,289.56,289.65,289.18,289.37,6344.0,282.8881,282.9761,282.5169,282.7025,6344.0
2024-08-28 10:30:00,289.33,289.34,289.2,289.34,7100.0,282.6634,282.6732,282.5364,282.6732,7100.0
2024-08-28 10:35:00,289.34,289.56,289.21,289.49,8494.0,282.6732,282.8881,282.5462,282.8198,8494.0
2024-08-28 10:40:00,289.48,289.74,289.31,289.7,10904.0,282.81,283.064,282.6439,283.0249,10904.0
2024-08-28 10:45:00,289.74,289.85,289.55,289.66,10268.0,283.064,283.1715,282.8784,282.9858,10268.0
2024-08-28 10:50:00,289.58,289.98,289.37,289.84,16382.0,282.9077,283.2985,282.7025,283.1617,16382.0
2024-08-28 10:55:00,289.82,290.17,289.8,290.0,21773.0,283.1422,283.4841,283.1226,283.318,21773.0
2024-08-28 11:00:00,290.02,290.2,289.87,290.16,8442.0,283.3375,283.5134,283.191,283.4743,8442.0
2024-08-28 11:05:00,290.17,290.49,290.17,290.37,11212.0,283.4841,283.7967,283.4841,283.6795,11212.0
2024-08-28 11:10:00,290.38,290.96,290.37,290.72,14754.0,283.6892,284.2559,283.6795,284.0214,14754.0
2024-08-28 11:15:00,290.69,290.78,290.32,290.32,6262.0,283.9921,284.08,283.6306,283.6306,6262.0
2024-08-28 11:20:00,290.21,290.3,289.96,290.1,4864.0,283.5232,283.6111,283.2789,283.4157,4864.0
2024-08-28 11:25:00,290.0,290.21,289.74,289.88,9082.0,283.318,283.5232,283.064,283.2008,9082.0
2024-08-28 11:30:00,289.88,289.97,289.53,289.71,7397.0,283.2008,283.2887,282.8588,283.0347,7397.0
2024-08-28 11:35:00,289.71,289.77,289.43,289.54,9672.0,283.0347,283.0933,282.7611,282.8686,9672.0
2024-08-28 11:40:00,289.54,289.59,289.22,289.26,9807.0,282.8686,282.9175,282.556,282.5951,9807.0
2024-08-28 11:45:00,289.26,289.34,288.6,288.62,8039.0,282.5951,282.6732,281.9503,281.9698,8039.0
2024-08-28 11:50:00,288.62,288.73,288.28,288.34,14642.0,281.9698,282.0773,281.6376,281.6963,14642.0
2024-08-28 11:55:00,288.32,288.41,288.01,288.22,12151.0,281.6767,281.7646,281.3739,281.579,12151.0
2024-08-28 12:00:00,288.15,288.38,288.11,288.25,11456.0,281.5106,281.7353,281.4716,281.6083,11456.0
2024-08-28 12:05:00,288.25,288.28,287.61,287.67,22310.0,281.6083,281.6376,280.9831,281.0417,22310.0
2024-08-28 12:10:00,287.69,288.0,287.68,287.8,13105.0,281.0612,281.3641,281.0515,281.1687,13105.0
2024-08-28 12:15:00,287.83,287.9,287.66,287.74,5991.0,281.198,281.2664,281.0319,281.1101,5991.0
2024-08-28 12:20:00,287.66,287.82,287.62,287.64,7885.0,281.0319,281.1882,280.9928,281.0124,7885.0
2024-08-28 12:25:00,287.62,287.77,287.57,287.7,8902.0,280.9928,281.1394,280.944,281.071,8902.0
2024-08-28 12:30:00,287.69,287.91,287.56,287.84,6757.0,281.0612,281.2762,280.9342,281.2078,6757.0
2024-08-28 12:35:00,287.84,288.02,287.76,287.96,8945.0,281.2078,281.3836,281.1296,281.325,8945.0
2024-08-28 12:40:00,287.91,287.92,287.73,287.86,8313.0,281.2762,281.2859,281.1003,281.2273,8313.0
2024-08-28 12:45:00,287.87,288.07,287.87,287.94,4482.0,281.2371,281.4325,281.2371,281.3055,4482.0
2024-08-28 12:50:00,287.94,287.97,287.81,287.82,5108.0,281.3055,281.3348,281.1785,281.1882,5108.0
2024-08-28 12:55:00,287.85,288.13,287.84,288.01,8324.0,281.2175,281.4911,281.2078,281.3739,8324.0
2024-08-28 13:00:00,288.02,288.26,287.95,288.09,4832.0,281.3836,281.6181,281.3152,281.452,4832.0
2024-08-28 13:05:00,288.13,288.13,287.75,287.85,11014.0,281.4911,281.4911,281.1198,281.2175,11014.0
2024-08-28 13:10:00,287.84,287.87,287.62,287.64,3834.0,281.2078,281.2371,280.9928,281.0124,3834.0
2024-08-28 13:15:00,287.56,287.64,287.3,287.32,20750.0,280.9342,281.0124,280.6802,280.6998,20750.0
2024-08-28 13:20:00,287.22,287.31,287.05,287.07,13040.0,280.6021,280.69,280.436,280.4555,13040.0
2024-08-28 13:25:00,287.11,287.21,287.04,287.2,8934.0,280.4946,280.5923,280.4262,280.5825,8934.0
2024-08-28 13:30:00,287.31,287.31,287.08,287.08,9512.0,280.69,280.69,280.4653,280.4653,9512.0
2024-08-28 13:35:00,287.13,287.19,286.83,286.83,11049.0,280.5141,280.5728,280.221,280.221,11049.0
2024-08-28 13:40:00,286.88,286.88,286.39,286.39,12101.0,280.2699,280.2699,279.7912,279.7912,12101.0
2024-08-28 13:45:00,286.39,286.54,286.25,286.27,5115.0,279.7912,279.9377,279.6544,279.6739,5115.0
2024-08-28 13:50:00,286.31,286.31,285.98,286.03,26547.0,279.713,279.713,279.3906,279.4395,26547.0
2024-08-28 13:55:00,285.95,286.06,285.53,285.65,16705.0,279.3613,279.4688,278.951,279.0682,16705.0
2024-08-28 14:00:00,285.64,285.64,285.26,285.39,15947.0,279.0585,279.0585,278.6872,278.8142,15947.0
2024-08-28 14:05:00,285.34,286.23,285.34,286.21,12071.0,278.7654,279.6349,278.7654,279.6153,12071.0
2024-08-28 14:10:00,286.25,286.59,286.17,286.55,10755.0,279.6544,279.9866,279.5763,279.9475,10755.0
2024-08-28 14:15:00,286.5,286.73,286.42,286.69,10666.0,279.8986,280.1234,279.8205,280.0843,10666.0
2024-08-28 14:20:00,286.62,286.69,286.26,286.38,13411.0,280.0159,280.0843,279.6642,279.7814,13411.0
2024-08-28 14:25:00,286.38,286.51,285.9,286.01,5964.0,279.7814,279.9084,279.3125,279.4199,5964.0
2024-08-28 14:30:00,285.98,286.06,285.74,285.93,8985.0,279.3906,279.4688,279.1562,279.3418,8985.0
2024-08-28 14:35:00,285.93,286.17,285.92,286.12,16265.0,279.3418,279.5763,279.332,279.5274,16265.0
2024-08-28 14:40:00,286.12,286.41,286.11,286.36,9750.0,279.5274,279.8107,279.5176,279.7619,9750.0
2024-08-28 14:45:00,286.34,286.46,286.3,286.33,8431.0,279.7423,279.8596,279.7033,279.7326,8431.0
2024-08-28 14:50:00,286.36,286.62,286.32,286.62,14001.0,279.7619,280.0159,279.7228,280.0159,14001.0
2024-08-28 14:55:00,286.54,286.78,286.46,286.73,12407.0,279.9377,280.1722,279.8596,280.1234,12407.0
2024-08-28 15:00:00,286.73,287.12,286.72,287.04,9563.0,280.1234,280.5044,280.1136,280.4262,9563.0
2024-08-28 15:05:00,287.05,287.05,286.28,286.3,8427.0,280.436,280.436,279.6837,279.7033,8427.0
2024-08-28 15:10:00,286.25,286.41,286.05,286.19,14645.0,279.6544,279.8107,279.459,279.5958,14645.0
2024-08-28 15:15:00,286.18,286.38,286.15,286.35,12810.0,279.586,279.7814,279.5567,279.7521,12810.0
2024-08-28 15:20:00,286.37,286.63,286.37,286.63,10893.0,279.7716,280.0257,279.7716,280.0257,10893.0
2024-08-28 15:25:00,286.65,286.82,286.65,286.82,13230.0,280.0452,280.2113,280.0452,280.2113,13230.0
2024-08-28 15:30:00,286.83,287.11,286.75,287.03,17777.0,280.221,280.4946,280.1429,280.4164,17777.0
2024-08-28 15:35:00,287.05,287.05,286.36,286.5,14405.0,280.436,280.436,279.7619,279.8986,14405.0
2024-08-28 15:40:00,286.48,286.73,286.48,286.71,17317.0,279.8791,280.1234,279.8791,280.1038,17317.0
2024-08-28 15:45:00,286.7,287.1,286.69,286.81,23043.0,280.094,280.4848,280.0843,280.2015,23043.0
2024-08-28 15:50:00,286.92,287.38,286.76,287.11,66676.0,280.309,280.7584,280.1527,280.4946,66676.0
2024-08-28 15:55:00,287.11,287.5,286.91,286.96,164851.0,280.4946,280.8756,280.2992,280.3481,164851.0
2024-08-29 09:30:00,287.78,287.78,286.51,286.67,32873.0,281.1492,281.1492,279.9084,280.0647,32873.0
2024-08-29 09:35:00,286.32,286.86,285.78,285.81,5432.0,279.7228,280.2504,279.1952,279.2245,5432.0
2024-08-29 09:40:00,285.92,286.76,285.74,286.25,9545.0,279.332,280.1527,279.1562,279.6544,9545.0
2024-08-29 09:45:00,286.34,286.36,285.7,285.83,11343.0,279.7423,279.7619,279.1171,279.2441,11343.0
2024-08-29 09:50:00,285.73,285.83,284.78,285.41,29338.0,279.1464,279.2441,278.2183,278.8338,29338.0
2024-08-29 09:55:00,285.41,285.84,284.93,285.25,10833.0,278.8338,279.2539,278.3648,278.6775,10833.0
2024-08-29 10:00:00,285.25,286.3,285.19,286.16,15778.0,278.6775,279.7033,278.6188,279.5665,15778.0
2024-08-29 10:05:00,286.28,286.66,286.06,286.44,15226.0,279.6837,280.055,279.4688,279.84,15226.0
2024-08-29 10:10:00,286.36,286.52,286.11,286.52,8331.0,279.7619,279.9182,279.5176,279.9182,8331.0
2024-08-29 10:15:00,286.55,287.14,286.44,287.12,9384.0,279.9475,280.5239,279.84,280.5044,9384.0
2024-08-29 10:20:00,287.0,287.21,286.86,287.13,6620.0,280.3871,280.5923,280.2504,280.5141,6620.0
2024-08-29 10:25:00,287.24,287.35,286.71,286.86,15577.0,280.6216,280.7291,280.1038,280.2504,15577.0
2024-08-29 10:30:00,286.76,287.04,286.7,286.71,7535.0,280.1527,280.4262,280.094,280.1038,7535.0
2024-08-29 10:35:00,286.8,287.29,286.77,287.06,9319.0,280.1917,280.6704,280.1624,280.4457,9319.0
2024-08-29 10:40:00,286.97,287.02,286.56,286.77,10227.0,280.3578,280.4067,279.9573,280.1624,10227.0
2024-08-29 10:45:00,286.88,286.98,286.66,286.76,9191.0,280.2699,280.3676,280.055,280.1527,9191.0
2024-08-29 10:50:00,286.83,287.31,286.74,286.8,14974.0,280.221,280.69,280.1331,280.1917,14974.0
2024-08-29 10:55:00,286.76,287.09,286.76,286.85,5577.0,280.1527,280.4751,280.1527,280.2406,5577.0
2024-08-29 11:00:00,286.93,287.19,286.85,287.16,4368.0,280.3187,280.5728,280.2406,280.5434,4368.0
2024-08-29 11:05:00,286.94,287.32,286.94,287.07,7587.0,280.3285,280.6998,280.3285,280.4555,7587.0
2024-08-29 11:10:00,287.1,287.35,286.96,287.35,8046.0,280.4848,280.7291,280.3481,280.7291,8046.0
2024-08-29 11:15:00,287.41,287.62,287.2,287.31,6800.0,280.7877,280.9928,280.5825,280.69,6800.0
2024-08-29 11:20:00,287.49,287.49,287.11,287.16,6529.0,280.8658,280.8658,280.4946,280.5434,6529.0
2024-08-29 11:25:00,287.16,287.66,287.16,287.64,5267.0,280.5434,281.0319,280.5434,281.0124,5267.0
2024-08-29 11:30:00,287.67,288.08,287.51,287.97,23676.0,281.0417,281.4422,280.8854,281.3348,23676.0
2024-08-29 11:35:00,287.91,288.14,287.89,288.14,5754.0,281.2762,281.5009,281.2566,281.5009,5754.0
2024-08-29 11:40:00,288.16,288.22,288.01,288.21,6689.0,281.5204,281.579,281.3739,281.5692,6689.0
2024-08-29 11:45:00,288.14,288.2,287.78,288.12,7010.0,281.5009,281.5595,281.1492,281.4813,7010.0
2024-08-29 11:50:00,288.18,288.36,287.92,288.28,12869.0,281.5399,281.7158,281.2859,281.6376,12869.0
2024-08-29 11:55:00,288.27,288.45,288.07,288.25,10112.0,281.6279,281.8037,281.4325,281.6083,10112.0
2024-08-29 12:00:00,288.25,288.44,288.16,288.29,5797.0,281.6083,281.7939,281.5204,281.6474,5797.0
2024-08-29 12:05:00,288.35,288.37,288.08,288.09,4999.0,281.706,281.7256,281.4422,281.452,4999.0
2024-08-29 12:10:00,288.06,288.55,288.01,288.52,7712.0,281.4227,281.9014,281.3739,281.8721,7712.0
2024-08-29 12:15:00,288.53,288.73,288.31,288.38,6913.0,281.8819,282.0773,281.6669,281.7353,6913.0
2024-08-29 12:20:00,288.36,288.81,288.36,288.74,9675.0,281.7158,282.1554,281.7158,282.087,9675.0
2024-08-29 12:25:00,288.87,288.88,288.64,288.71,4939.0,282.214,282.2238,281.9893,282.0577,4939.0
2024-08-29 12:30:00,288.71,288.92,288.67,288.69,10269.0,282.0577,282.2629,282.0186,282.0382,10269.0
2024-08-29 12:35:00,288.68,288.72,288.48,288.7,7163.0,282.0284,282.0675,281.833,282.048,7163.0
2024-08-29 12:40:00,288.77,288.97,288.76,288.97,8308.0,282.1163,282.3117,282.1066,282.3117,8308.0
2024-08-29 12:45:00,288.99,289.11,288.65,288.69,8803.0,282.3313,282.4485,281.9991,282.0382,8803.0
2024-08-29 12:50:00,288.71,288.97,288.7,288.8,5749.0,282.0577,282.3117,282.048,282.1457,5749.0
2024-08-29 12:55:00,288.83,288.85,288.65,288.74,2711.0,282.175,282.1945,281.9991,282.087,2711.0
2024-08-29 13:00:00,288.69,288.81,288.68,288.79,2869.0,282.0382,282.1554,282.0284,282.1359,2869.0
2024-08-29 13:05:00,288.79,288.83,288.38,288.4,6053.0,282.1359,282.175,281.7353,281.7549,6053.0
2024-08-29 13:10:00,288.42,288.42,288.25,288.32,7388.0,281.7744,281.7744,281.6083,281.6767,7388.0
2024-08-29 13:15:00,288.27,288.3,288.16,288.2,9515.0,281.6279,281.6572,281.5204,281.5595,9515.0
2024-08-29 13:20:00,288.23,288.24,288.03,288.07,4044.0,281.5888,281.5986,281.3934,281.4325,4044.0
2024-08-29 13:25:00,288.1,288.28,288.08,288.18,4929.0,281.4618,281.6376,281.4422,281.5399,4929.0
2024-08-29 13:30:00,288.16,288.31,288.1,288.31,6515.0,281.5204,281.6669,281.4618,281.6669,6515.0
2024-08-29 13:35:00,288.26,288.54,288.23,288.53,5015.0,281.6181,281.8916,281.5888,281.8819,5015.0
2024-08-29 13:40:00,288.5,288.75,288.44,288.75,5277.0,281.8526,282.0968,281.7939,282.0968,5277.0
2024-08-29 13:45:00,288.75,288.93,288.67,288.86,5639.0,282.0968,282.2727,282.0186,282.2043,5639.0
2024-08-29 13:50:00,288.85,289.04,288.85,288.91,4470.0,282.1945,282.3801,282.1945,282.2531,4470.0
2024-08-29 13:55:00,288.94,288.96,288.82,288.88,4239.0,282.2824,282.302,282.1652,282.2238,4239.0
2024-08-29 14:00:00,288.8,288.81,288.57,288.65,8250.0,282.1457,282.1554,281.921,281.9991,8250.0
2024-08-29 14:05:00,288.65,288.92,288.55,288.92,3661.0,281.9991,282.2629,281.9014,282.2629,3661.0
2024-08-29 14:10:00,288.84,289.0,288.79,288.79,7078.0,282.1847,282.341,282.1359,282.1359,7078.0
2024-08-29 14:15:00,288.77,288.9,288.72,288.84,5207.0,282.1163,282.2434,282.0675,282.1847,5207.0
2024-08-29 14:20:00,288.95,289.0,288.73,288.86,5443.0,282.2922,282.341,282.0773,282.2043,5443.0
2024-08-29 14:25:00,288.93,288.93,288.45,288.51,5398.0,282.2727,282.2727,281.8037,281.8623,5398.0
2024-08-29 14:30:00,288.46,288.73,288.36,288.67,7367.0,281.8135,282.0773,281.7158,282.0186,7367.0
2024-08-29 14:35:00,288.6,288.66,287.96,288.04,8716.0,281.9503,282.0089,281.325,281.4032,8716.0
2024-08-29 14:40:00,287.96,288.22,287.92,288.01,11819.0,281.325,281.579,281.2859,281.3739,11819.0
2024-08-29 14:45:00,288.01,288.2,287.88,287.97,6343.0,281.3739,281.5595,281.2469,281.3348,6343.0
2024-08-29 14:50:00,287.89,288.06,287.78,287.99,8088.0,281.2566,281.4227,281.1492,281.3543,8088.0
2024-08-29 14:55:00,287.97,288.31,287.96,288.3,9684.0,281.3348,281.6669,281.325,281.6572,9684.0
2024-08-29 15:00:00,288.25,288.27,287.86,287.93,8356.0,281.6083,281.6279,281.2273,281.2957,8356.0
2024-08-29 15:05:00,287.89,288.2,287.8,288.19,10047.0,281.2566,281.5595,281.1687,281.5497,10047.0
2024-08-29 15:10:00,288.21,288.24,288.03,288.11,5983.0,281.5692,281.5986,281.3934,281.4716,5983.0
2024-08-29 15:15:00,288.17,288.44,288.11,288.34,8207.0,281.5302,281.7939,281.4716,281.6963,8207.0
2024-08-29 15:20:00,288.31,288.4,288.12,288.37,7437.0,281.6669,281.7549,281.4813,281.7256,7437.0
2024-08-29 15:25:00,288.36,288.51,288.27,288.42,18076.0,281.7158,281.8623,281.6279,281.7744,18076.0
2024-08-29 15:30:00,288.45,288.53,287.92,288.27,10499.0,281.8037,281.8819,281.2859,281.6279,10499.0
2024-08-29 15:35:00,288.28,288.28,287.94,288.01,6603.0,281.6376,281.6376,281.3055,281.3739,6603.0
2024-08-29 15:40:00,287.98,287.98,287.08,287.12,13733.0,281.3445,281.3445,280.4653,280.5044,13733.0
2024-08-29 15:45:00,287.16,287.46,287.16,287.45,12946.0,280.5434,280.8365,280.5434,280.8268,12946.0
2024-08-29 15:50:00,287.52,288.04,287.45,287.96,46312.0,280.8951,281.4032,280.8268,281.325,46312.0
2024-08-29 15:55:00,287.91,288.05,287.63,287.91,126244.0,281.2762,281.4129,281.0026,281.2762,126244.0
2024-08-30 09:30:00,287.56,288.76,287.55,288.7,46820.0,280.9342,282.1066,280.9245,282.048,46820.0
2024-08-30 09:35:00,288.44,288.74,288.35,288.63,10593.0,281.7939,282.087,281.706,281.9796,10593.0
2024-08-30 09:40:00,288.51,288.68,288.03,288.22,7245.0,281.8623,282.0284,281.3934,281.579,7245.0
2024-08-30 09:45:00,288.08,288.24,287.69,287.72,11520.0,281.4422,281.5986,281.0612,281.0905,11520.0
2024-08-30 09:50:00,287.69,287.96,287.37,287.86,14973.0,281.0612,281.325,280.7486,281.2273,14973.0
2024-08-30 09:55:00,287.89,288.01,287.47,287.59,12121.0,281.2566,281.3739,280.8463,280.9635,12121.0
2024-08-30 10:00:00,287.58,287.71,287.14,287.41,12510.0,280.9538,281.0808,280.5239,280.7877,12510.0
2024-08-30 10:05:00,287.47,287.76,287.37,287.75,13171.0,280.8463,281.1296,280.7486,281.1198,13171.0
2024-08-30 10:10:00,287.75,287.92,287.48,287.48,10927.0,281.1198,281.2859,280.8561,280.8561,10927.0
2024-08-30 10:15:00,287.54,287.9,287.54,287.85,5793.0,280.9147,281.2664,280.9147,281.2175,5793.0
2024-08-30 10:20:00,287.81,287.91,287.64,287.64,7976.0,281.1785,281.2762,281.0124,281.0124,7976.0
2024-08-30 10:25:00,287.72,287.98,287.6,287.94,11039.0,281.0905,281.3445,280.9733,281.3055,11039.0
2024-08-30 10:30:00,287.9,287.9,287.63,287.63,8700.0,281.2664,281.2664,281.0026,281.0026,8700.0
2024-08-30 10:35:00,287.63,287.75,287.11,287.11,9618.0,281.0026,281.1198,280.4946,280.4946,9618.0
2024-08-30 10:40:00,287.18,287.73,287.16,287.31,6679.0,280.563,281.1003,280.5434,280.69,6679.0
2024-08-30 10:45:00,287.27,287.54,287.22,287.51,4253.0,280.6509,280.9147,280.6021,280.8854,4253.0
2024-08-30 10:50:00,287.6,287.68,287.24,287.24,8696.0,280.9733,281.0515,280.6216,280.6216,8696.0
2024-08-30 10:55:00,287.26,287.46,287.26,287.31,5654.0,280.6411,280.8365,280.6411,280.69,5654.0
2024-08-30 11:00:00,287.37,287.57,287.17,287.17,6551.0,280.7486,280.944,280.5532,280.5532,6551.0
2024-08-30 11:05:00,287.18,287.2,286.86,286.86,5619.0,280.563,280.5825,280.2504,280.2504,5619.0
2024-08-30 11:10:00,286.86,286.92,286.67,286.72,5985.0,280.2504,280.309,280.0647,280.1136,5985.0
2024-08-30 11:15:00,286.78,287.06,286.78,286.91,5368.0,280.1722,280.4457,280.1722,280.2992,5368.0
2024-08-30 11:20:00,286.84,287.11,286.84,286.92,7497.0,280.2308,280.4946,280.2308,280.309,7497.0
2024-08-30 11:25:00,286.86,287.13,286.79,287.01,15162.0,280.2504,280.5141,280.182,280.3969,15162.0
2024-08-30 11:30:00,287.02,287.02,286.67,286.83,6621.0,280.4067,280.4067,280.0647,280.221,6621.0
2024-08-30 11:35:00,286.9,286.94,286.35,286.45,5050.0,280.2894,280.3285,279.7521,279.8498,5050.0
2024-08-30 11:40:00,286.36,286.6,286.29,286.29,2702.0,279.7619,279.9963,279.6935,279.6935,2702.0
2024-08-30 11:45:00,286.36,286.56,286.36,286.54,6104.0,279.7619,279.9573,279.7619,279.9377,6104.0
2024-08-30 11:50:00,286.58,287.07,286.58,287.04,9041.0,279.9768,280.4555,279.9768,280.4262,9041.0
2024-08-30 11:55:00,287.08,287.2,287.05,287.2,6009.0,280.4653,280.5825,280.436,280.5825,6009.0
2024-08-30 12:00:00,287.16,287.25,287.06,287.16,5590.0,280.5434,280.6314,280.4457,280.5434,5590.0
2024-08-30 12:05:00,287.13,287.39,287.12,287.36,5918.0,280.5141,280.7681,280.5044,280.7388,5918.0
2024-08-30 12:10:00,287.28,287.39,287.28,287.31,4625.0,280.6607,280.7681,280.6607,280.69,4625.0
2024-08-30 12:15:00,287.31,287.32,287.0,287.05,3073.0,280.69,280.6998,280.3871,280.436,3073.0
2024-08-30 12:20:00,287.07,287.07,286.95,287.01,5307.0,280.4555,280.4555,280.3383,280.3969,5307.0
2024-08-30 12:25:00,287.02,287.07,286.65,286.71,4800.0,280.4067,280.4555,280.0452,280.1038,4800.0
2024-08-30 12:30:00,286.74,286.92,286.64,286.66,6198.0,280.1331,280.309,280.0354,280.055,6198.0
2024-08-30 12:35:00,286.66,286.77,286.48,286.77,6171.0,280.055,280.1624,279.8791,280.1624,6171.0
2024-08-30 12:40:00,286.75,286.84,286.65,286.66,3827.0,280.1429,280.2308,280.0452,280.055,3827.0
2024-08-30 12:45:00,286.69,286.92,286.69,286.84,3785.0,280.0843,280.309,280.0843,280.2308,3785.0
2024-08-30 12:50:00,286.83,287.03,286.8,287.03,3123.0,280.221,280.4164,280.1917,280.4164,3123.0
2024-08-30 12:55:00,287.07,287.27,287.07,287.15,1895.0,280.4555,280.6509,280.4555,280.5337,1895.0
2024-08-30 13:00:00,287.18,287.4,287.18,287.27,1226.0,280.563,280.7779,280.563,280.6509,1226.0
2024-08-30 13:05:00,287.3,287.3,287.1,287.13,2814.0,280.6802,280.6802,280.4848,280.5141,2814.0
2024-08-30 13:10:00,287.17,287.25,286.92,287.25,12043.0,280.5532,280.6314,280.309,280.6314,12043.0
2024-08-30 13:15:00,287.24,287.24,286.74,286.74,4219.0,280.6216,280.6216,280.1331,280.1331,4219.0
2024-08-30 13:20:00,286.84,286.97,286.71,286.71,5888.0,280.2308,280.3578,280.1038,280.1038,5888.0
2024-08-30 13:25:00,286.77,286.91,286.74,286.82,2369.0,280.1624,280.2992,280.1331,280.2113,2369.0
2024-08-30 13:30:00,286.91,287.0,286.87,286.9,5337.0,280.2992,280.3871,280.2601,280.2894,5337.0
2024-08-30 13:35:00,286.98,287.13,286.92,286.96,4444.0,280.3676,280.5141,280.309,280.3481,4444.0
2024-08-30 13:40:00,287.01,287.11,286.92,286.99,4189.0,280.3969,280.4946,280.309,280.3774,4189.0
2024-08-30 13:45:00,287.0,287.16,286.96,287.15,3503.0,280.3871,280.5434,280.3481,280.5337,3503.0
2024-08-30 13:50:00,287.26,287.5,287.26,287.47,7519.0,280.6411,280.8756,280.6411,280.8463,7519.0
2024-08-30 13:55:00,287.5,287.52,287.26,287.43,7469.0,280.8756,280.8951,280.6411,280.8072,7469.0
2024-08-30 14:00:00,287.38,287.41,287.19,287.2,2361.0,280.7584,280.7877,280.5728,280.5825,2361.0
2024-08-30 14:05:00,287.19,287.51,287.19,287.45,9261.0,280.5728,280.8854,280.5728,280.8268,9261.0
2024-08-30 14:10:00,287.4,287.52,287.33,287.44,10093.0,280.7779,280.8951,280.7095,280.817,10093.0
2024-08-30 14:15:00,287.43,287.73,287.34,287.71,5257.0,280.8072,281.1003,280.7193,281.0808,5257.0
2024-08-30 14:20:00,287.66,287.76,287.46,287.53,7219.0,281.0319,281.1296,280.8365,280.9049,7219.0
2024-08-30 14:25:00,287.53,287.66,287.42,287.44,4425.0,280.9049,281.0319,280.7975,280.817,4425.0
2024-08-30 14:30:00,287.52,287.62,287.47,287.49,2472.0,280.8951,280.9928,280.8463,280.8658,2472.0
2024-08-30 14:35:00,287.55,287.55,287.23,287.47,6557.0,280.9245,280.9245,280.6118,280.8463,6557.0
2024-08-30 14:40:00,287.37,287.46,287.32,287.38,6627.0,280.7486,280.8365,280.6998,280.7584,6627.0
2024-08-30 14:45:00,287.46,287.58,287.44,287.53,3960.0,280.8365,280.9538,280.817,280.9049,3960.0
2024-08-30 14:50:00,287.63,287.74,287.48,287.56,5480.0,281.0026,281.1101,280.8561,280.9342,5480.0
2024-08-30 14:55:00,287.59,287.62,287.51,287.56,3587.0,280.9635,280.9928,280.8854,280.9342,3587.0
2024-08-30 15:00:00,287.61,287.68,287.58,287.64,6535.0,280.9831,281.0515,280.9538,281.0124,6535.0
2024-08-30 15:05:00,287.6,287.6,287.41,287.51,23234.0,280.9733,280.9733,280.7877,280.8854,23234.0
2024-08-30 15:10:00,287.57,287.61,287.3,287.4,9967.0,280.944,280.9831,280.6802,280.7779,9967.0
2024-08-30 15:15:00,287.36,287.53,287.33,287.53,8195.0,280.7388,280.9049,280.7095,280.9049,8195.0
2024-08-30 15:20:00,287.54,287.8,287.5,287.65,9219.0,280.9147,281.1687,280.8756,281.0222,9219.0
2024-08-30 15:25:00,287.63,287.8,287.53,287.67,15901.0,281.0026,281.1687,280.9049,281.0417,15901.0
2024-08-30 15:30:00,287.68,287.9,287.48,287.48,11474.0,281.0515,281.2664,280.8561,280.8561,11474.0
2024-08-30 15:35:00,287.5,287.83,287.49,287.64,19055.0,280.8756,281.198,280.8658,281.0124,19055.0
2024-08-30 15:40:00,287.6,287.74,287.5,287.56,18897.0,280.9733,281.1101,280.8756,280.9342,18897.0
2024-08-30 15:45:00,287.57,287.72,287.52,287.69,19709.0,280.944,281.0905,280.8951,281.0612,19709.0
2024-08-30 15:50:00,287.71,288.43,287.52,288.34,41124.0,281.0808,281.7842,280.8951,281.6963,41124.0
2024-08-30 15:55:00,288.35,288.88,288.13,288.54,185043.0,281.706,282.2238,281.4911,281.8916,185043.0
2024-09-03 09:30:00,286.36,286.72,285.6,286.71,81798.0,281.3982,281.752,280.6514,281.7421,81798.0
2024-09-03 09:35:00,286.71,287.58,286.65,287.58,17701.0,281.7421,282.5971,281.6832,282.5971,17701.0
2024-09-03 09:40:00,287.55,288.21,287.14,287.66,36850.0,282.5676,283.2161,282.1647,282.6757,36850.0
2024-09-03 09:45:00,287.66,287.66,286.57,286.89,21864.0,282.6757,282.6757,281.6046,281.919,21864.0
2024-09-03 09:50:00,286.64,287.35,286.31,287.35,19988.0,281.6733,282.371,281.3491,282.371,19988.0
2024-09-03 09:55:00,287.34,287.71,287.17,287.62,15834.0,282.3612,282.7248,282.1942,282.6364,15834.0
2024-09-03 10:00:00,287.44,287.74,286.92,287.3,21424.0,282.4595,282.7543,281.9485,282.3219,21424.0
2024-09-03 10:05:00,287.22,287.43,286.89,287.15,10267.0,282.2433,282.4497,281.919,282.1745,10267.0
2024-09-03 10:10:00,287.1,287.48,286.64,286.75,18799.0,282.1254,282.4988,281.6733,281.7814,18799.0
2024-09-03 10:15:00,286.72,287.0,286.56,286.94,11908.0,281.752,282.0271,281.5947,281.9681,11908.0
2024-09-03 10:20:00,287.0,287.07,286.7,286.74,12445.0,282.0271,282.0959,281.7323,281.7716,12445.0
2024-09-03 10:25:00,286.71,286.77,286.37,286.6,8709.0,281.7421,281.8011,281.408,281.634,8709.0
2024-09-03 10:30:00,286.57,286.9,286.32,286.73,13469.0,281.6046,281.9288,281.3589,281.7618,13469.0
2024-09-03 10:35:00,286.7,287.5,286.52,287.46,13185.0,281.7323,282.5184,281.5554,282.4791,13185.0
2024-09-03 10:40:00,287.54,287.68,287.14,287.57,7916.0,282.5578,282.6953,282.1647,282.5872,7916.0
2024-09-03 10:45:00,287.67,287.84,287.0,287.65,113652.0,282.6855,282.8526,282.0271,282.6658,113652.0
2024-09-03 10:50:00,287.54,287.54,287.0,287.16,20775.0,282.5578,282.5578,282.0271,282.1843,20775.0
2024-09-03 10:55:00,287.15,287.42,287.0,287.4,7488.0,282.1745,282.4398,282.0271,282.4202,7488.0
2024-09-03 11:00:00,287.34,287.62,287.24,287.48,11608.0,282.3612,282.6364,282.2629,282.4988,11608.0
2024-09-03 11:05:00,287.49,287.49,286.96,287.0,9455.0,282.5086,282.5086,281.9878,282.0271,9455.0
2024-09-03 11:10:00,287.0,287.0,286.0,286.0,8338.0,282.0271,282.0271,281.0444,281.0444,8338.0
2024-09-03 11:15:00,286.1,286.27,285.83,285.85,9495.0,281.1427,281.3098,280.8774,280.897,9495.0
2024-09-03 11:20:00,285.88,286.22,285.84,286.22,8443.0,280.9265,281.2606,280.8872,281.2606,8443.0
2024-09-03 11:25:00,286.12,286.56,286.02,286.29,14752.0,281.1624,281.5947,281.0641,281.3294,14752.0
2024-09-03 11:30:00,286.37,286.43,286.06,286.09,6596.0,281.408,281.467,281.1034,281.1329,6596.0
2024-09-03 11:35:00,286.07,286.23,285.97,286.12,9869.0,281.1132,281.2704,281.015,281.1624,9869.0
2024-09-03 11:40:00,286.2,286.27,286.08,286.18,7585.0,281.241,281.3098,281.123,281.2213,7585.0
2024-09-03 11:45:00,286.18,286.27,285.97,286.07,10299.0,281.2213,281.3098,281.015,281.1132,10299.0
2024-09-03 11:50:00,286.0,286.17,285.87,286.07,12052.0,281.0444,281.2115,280.9167,281.1132,12052.0
2024-09-03 11:55:00,286.11,286.3,285.97,286.18,13410.0,281.1525,281.3392,281.015,281.2213,13410.0
2024-09-03 12:00:00,286.16,286.16,285.97,286.14,7537.0,281.2017,281.2017,281.015,281.182,7537.0
2024-09-03 12:05:00,286.06,286.36,285.99,286.22,11132.0,281.1034,281.3982,281.0346,281.2606,11132.0
2024-09-03 12:10:00,286.16,286.17,286.0,286.1,5034.0,281.2017,281.2115,281.0444,281.1427,5034.0
2024-09-03 12:15:00,286.18,286.51,286.15,286.36,7573.0,281.2213,281.5456,281.1918,281.3982,7573.0
2024-09-03 12:20:00,286.43,286.56,286.23,286.27,5800.0,281.467,281.5947,281.2704,281.3098,5800.0
2024-09-03 12:25:00,286.27,286.3,286.0,286.16,8757.0,281.3098,281.3392,281.0444,281.2017,8757.0
2024-09-03 12:30:00,286.24,286.26,285.97,286.24,7179.0,281.2803,281.2999,281.015,281.2803,7179.0
2024-09-03 12:35:00,286.19,286.19,285.9,286.01,8213.0,281.2311,281.2311,280.9462,281.0543,8213.0
2024-09-03 12:40:00,286.04,286.07,285.58,285.71,7951.0,281.0837,281.1132,280.6317,280.7595,7951.0
2024-09-03 12:45:00,285.7,285.71,285.48,285.53,6841.0,280.7496,280.7595,280.5334,280.5826,6841.0
2024-09-03 12:50:00,285.53,285.66,285.38,285.38,10005.0,280.5826,280.7103,280.4352,280.4352,10005.0
2024-09-03 12:55:00,285.46,285.72,285.37,285.56,10479.0,280.5138,280.7693,280.4254,280.6121,10479.0
2024-09-03 13:00:00,285.55,285.82,285.52,285.77,11062.0,280.6022,280.8676,280.5728,280.8184,11062.0
2024-09-03 13:05:00,285.83,286.01,285.75,286.01,7020.0,280.8774,281.0543,280.7988,281.0543,7020.0
2024-09-03 13:10:00,285.93,286.08,285.92,285.96,8039.0,280.9756,281.123,280.9658,281.0051,8039.0
2024-09-03 13:15:00,285.95,286.14,285.95,286.01,5251.0,280.9953,281.182,280.9953,281.0543,5251.0
2024-09-03 13:20:00,286.11,286.32,285.99,286.29,6848.0,281.1525,281.3589,281.0346,281.3294,6848.0
2024-09-03 13:25:00,286.3,286.38,286.07,286.26,7798.0,281.3392,281.4178,281.1132,281.2999,7798.0
2024-09-03 13:30:00,286.2,286.26,285.38,285.38,3896.0,281.241,281.2999,280.4352,280.4352,3896.0
2024-09-03 13:35:00,285.43,285.8,285.42,285.79,15889.0,280.4843,280.8479,280.4745,280.8381,15889.0
2024-09-03 13:40:00,285.79,285.88,285.52,285.72,11656.0,280.8381,280.9265,280.5728,280.7693,11656.0
2024-09-03 13:45:00,285.78,285.92,285.72,285.78,6028.0,280.8282,280.9658,280.7693,280.8282,6028.0
2024-09-03 13:50:00,285.84,285.89,285.63,285.64,12223.0,280.8872,280.9363,280.6808,280.6907,12223.0
2024-09-03 13:55:00,285.71,285.74,285.53,285.53,12103.0,280.7595,280.7889,280.5826,280.5826,12103.0
2024-09-03 14:00:00,285.57,285.64,285.0,285.28,14919.0,280.6219,280.6907,280.0618,280.3369,14919.0
2024-09-03 14:05:00,285.29,285.54,285.29,285.46,4192.0,280.3467,280.5924,280.3467,280.5138,4192.0
2024-09-03 14:10:00,285.5,285.69,285.44,285.55,10337.0,280.5531,280.7398,280.4941,280.6022,10337.0
2024-09-03 14:15:00,285.59,285.59,285.14,285.19,12664.0,280.6415,280.6415,280.1993,280.2485,12664.0
2024-09-03 14:20:00,285.19,285.22,285.0,285.19,17795.0,280.2485,280.2779,280.0618,280.2485,17795.0
2024-09-03 14:25:00,285.19,285.37,285.06,285.37,21407.0,280.2485,280.4254,280.1207,280.4254,21407.0
2024-09-03 14:30:00,285.41,285.51,285.25,285.36,27488.0,280.4647,280.5629,280.3074,280.4155,27488.0
2024-09-03 14:35:00,285.34,285.37,284.88,285.14,20972.0,280.3959,280.4254,279.9438,280.1993,20972.0
2024-09-03 14:40:00,285.22,285.27,285.07,285.12,6614.0,280.2779,280.3271,280.1305,280.1797,6614.0
2024-09-03 14:45:00,285.14,285.17,284.75,284.82,7891.0,280.1993,280.2288,279.8161,279.8849,7891.0
2024-09-03 14:50:00,284.83,285.14,284.79,285.06,9979.0,279.8947,280.1993,279.8554,280.1207,9979.0
2024-09-03 14:55:00,285.08,285.12,284.74,284.88,10435.0,280.1404,280.1797,279.8063,279.9438,10435.0
2024-09-03 15:00:00,284.84,284.84,284.6,284.71,10381.0,279.9045,279.9045,279.6687,279.7768,10381.0
2024-09-03 15:05:00,284.68,284.87,284.62,284.71,9240.0,279.7473,279.934,279.6883,279.7768,9240.0
2024-09-03 15:10:00,284.68,284.82,284.63,284.75,13682.0,279.7473,279.8849,279.6982,279.8161,13682.0
2024-09-03 15:15:00,284.79,284.93,284.66,284.79,6181.0,279.8554,279.993,279.7277,279.8554,6181.0
2024-09-03 15:20:00,284.78,285.21,284.78,285.2,8228.0,279.8456,280.2681,279.8456,280.2583,8228.0
2024-09-03 15:25:00,285.14,285.28,285.06,285.16,9468.0,280.1993,280.3369,280.1207,280.219,9468.0
2024-09-03 15:30:00,285.14,285.28,284.98,285.16,18783.0,280.1993,280.3369,280.0421,280.219,18783.0
2024-09-03 15:35:00,285.15,285.15,283.9,284.11,20431.0,280.2092,280.2092,278.9808,279.1872,20431.0
2024-09-03 15:40:00,284.15,284.15,283.87,284.02,26562.0,279.2265,279.2265,278.9513,279.0987,26562.0
2024-09-03 15:45:00,284.0,284.4,283.71,284.26,31393.0,279.0791,279.4722,278.7941,279.3346,31393.0
2024-09-03 15:50:00,284.11,284.9,284.0,284.71,46747.0,279.1872,279.9635,279.0791,279.7768,46747.0
2024-09-03 15:55:00,284.71,285.57,284.7,285.49,152580.0,279.7768,280.6219,279.767,280.5433,152580.0
2024-09-04 09:30:00,286.55,288.0,285.99,286.58,70590.0,281.5849,283.0098,281.0346,281.6144,70590.0
2024-09-04 09:35:00,286.97,288.16,286.59,287.92,46148.0,281.9976,283.167,281.6242,282.9312,46148.0
2024-09-04 09:40:00,287.88,288.06,286.81,286.83,11505.0,282.8919,283.0687,281.8404,281.8601,11505.0
2024-09-04 09:45:00,286.95,287.14,286.77,286.8,8441.0,281.978,282.1647,281.8011,281.8306,8441.0
2024-09-04 09:50:00,286.69,287.56,286.62,287.3,9153.0,281.7225,282.5774,281.6537,282.3219,9153.0
2024-09-04 09:55:00,287.19,287.95,287.02,287.92,15051.0,282.2138,282.9606,282.0468,282.9312,15051.0
2024-09-04 10:00:00,287.53,288.6,287.52,287.86,18049.0,282.5479,283.5994,282.5381,282.8722,18049.0
2024-09-04 10:05:00,288.09,288.54,287.96,288.54,15890.0,283.0982,283.5404,282.9705,283.5404,15890.0
2024-09-04 10:10:00,288.63,288.67,288.16,288.38,10853.0,283.6289,283.6682,283.167,283.3832,10853.0
2024-09-04 10:15:00,288.4,288.7,288.2,288.45,11872.0,283.4028,283.6977,283.2063,283.452,11872.0
2024-09-04 10:20:00,288.28,288.97,288.28,288.57,17762.0,283.2849,283.963,283.2849,283.5699,17762.0
2024-09-04 10:25:00,288.56,288.57,288.27,288.56,8684.0,283.5601,283.5699,283.2751,283.5601,8684.0
2024-09-04 10:30:00,288.61,288.61,287.91,288.01,13141.0,283.6092,283.6092,282.9213,283.0196,13141.0
2024-09-04 10:35:00,288.04,288.14,287.91,287.97,9017.0,283.0491,283.1474,282.9213,282.9803,9017.0
2024-09-04 10:40:00,288.04,288.33,287.9,288.23,6109.0,283.0491,283.3341,282.9115,283.2358,6109.0
2024-09-04 10:45:00,288.22,288.32,287.8,287.8,46605.0,283.226,283.3242,282.8132,282.8132,46605.0
2024-09-04 10:50:00,287.93,288.16,287.77,288.16,6663.0,282.941,283.167,282.7838,283.167,6663.0
2024-09-04 10:55:00,288.12,288.14,287.7,288.07,12328.0,283.1277,283.1474,282.715,283.0786,12328.0
2024-09-04 11:00:00,287.96,288.28,287.95,288.17,6566.0,282.9705,283.2849,282.9606,283.1768,6566.0
2024-09-04 11:05:00,288.08,288.38,287.92,288.38,5889.0,283.0884,283.3832,282.9312,283.3832,5889.0
2024-09-04 11:10:00,288.38,288.62,288.29,288.44,7691.0,283.3832,283.619,283.2948,283.4422,7691.0
2024-09-04 11:15:00,288.38,288.82,288.32,288.81,9572.0,283.3832,283.8156,283.3242,283.8057,9572.0
2024-09-04 11:20:00,288.78,288.89,288.57,288.88,11919.0,283.7763,283.8844,283.5699,283.8745,11919.0
2024-09-04 11:25:00,288.83,288.94,288.63,288.63,7546.0,283.8254,283.9335,283.6289,283.6289,7546.0
2024-09-04 11:30:00,288.63,288.64,288.1,288.54,14967.0,283.6289,283.6387,283.108,283.5404,14967.0
2024-09-04 11:35:00,288.54,288.64,288.26,288.47,5981.0,283.5404,283.6387,283.2653,283.4716,5981.0
2024-09-04 11:40:00,288.37,288.37,288.19,288.34,2323.0,283.3734,283.3734,283.1965,283.3439,2323.0
2024-09-04 11:45:00,288.22,288.32,288.07,288.07,3897.0,283.226,283.3242,283.0786,283.0786,3897.0
2024-09-04 11:50:00,288.07,288.24,288.07,288.23,3856.0,283.0786,283.2456,283.0786,283.2358,3856.0
2024-09-04 11:55:00,288.19,288.27,288.09,288.14,5171.0,283.1965,283.2751,283.0982,283.1474,5171.0
2024-09-04 12:00:00,288.14,288.34,288.12,288.27,10113.0,283.1474,283.3439,283.1277,283.2751,10113.0
2024-09-04 12:05:00,288.13,288.17,287.85,287.93,5559.0,283.1375,283.1768,282.8624,282.941,5559.0
2024-09-04 12:10:00,287.94,287.97,287.48,287.48,8033.0,282.9508,282.9803,282.4988,282.4988,8033.0
2024-09-04 12:15:00,287.48,287.48,287.01,287.03,14325.0,282.4988,282.4988,282.0369,282.0566,14325.0
2024-09-04 12:20:00,287.17,287.24,286.9,287.12,4237.0,282.1942,282.2629,281.9288,282.145,4237.0
2024-09-04 12:25:00,287.16,287.36,287.14,287.36,4667.0,282.1843,282.3809,282.1647,282.3809,4667.0
2024-09-04 12:30:00,287.41,287.64,287.25,287.64,6661.0,282.43,282.656,282.2728,282.656,6661.0
2024-09-04 12:35:00,287.63,287.63,287.46,287.6,6127.0,282.6462,282.6462,282.4791,282.6167,6127.0
2024-09-04 12:40:00,287.49,287.58,287.17,287.24,3480.0,282.5086,282.5971,282.1942,282.2629,3480.0
2024-09-04 12:45:00,287.21,287.38,287.17,287.25,7361.0,282.2335,282.4005,282.1942,282.2728,7361.0
2024-09-04 12:50:00,287.27,287.57,287.24,287.57,3768.0,282.2924,282.5872,282.2629,282.5872,3768.0
2024-09-04 12:55:00,287.56,287.58,287.08,287.22,6145.0,282.5774,282.5971,282.1057,282.2433,6145.0
2024-09-04 13:00:00,287.22,287.22,286.69,286.69,4299.0,282.2433,282.2433,281.7225,281.7225,4299.0
2024-09-04 13:05:00,286.78,286.91,286.69,286.75,5986.0,281.8109,281.9387,281.7225,281.7814,5986.0
2024-09-04 13:10:00,286.73,286.73,286.3,286.3,2768.0,281.7618,281.7618,281.3392,281.3392,2768.0
2024-09-04 13:15:00,286.34,286.43,286.18,286.18,4788.0,281.3785,281.467,281.2213,281.2213,4788.0
2024-09-04 13:20:00,286.13,286.35,286.12,286.35,13998.0,281.1722,281.3884,281.1624,281.3884,13998.0
2024-09-04 13:25:00,286.35,286.51,286.31,286.51,5488.0,281.3884,281.5456,281.3491,281.5456,5488.0
2024-09-04 13:30:00,286.45,286.5,286.14,286.28,8829.0,281.4866,281.5358,281.182,281.3196,8829.0
2024-09-04 13:35:00,286.28,286.35,286.07,286.35,8172.0,281.3196,281.3884,281.1132,281.3884,8172.0
2024-09-04 13:40:00,286.35,286.55,286.26,286.55,5770.0,281.3884,281.5849,281.2999,281.5849,5770.0
2024-09-04 13:45:00,286.6,286.63,286.43,286.54,5115.0,281.634,281.6635,281.467,281.5751,5115.0
2024-09-04 13:50:00,286.5,286.87,286.5,286.83,6635.0,281.5358,281.8994,281.5358,281.8601,6635.0
2024-09-04 13:55:00,286.78,286.91,286.71,286.71,4268.0,281.8109,281.9387,281.7421,281.7421,4268.0
2024-09-04 14:00:00,286.71,287.0,286.7,286.94,6660.0,281.7421,282.0271,281.7323,281.9681,6660.0
2024-09-04 14:05:00,286.93,287.3,286.93,287.22,4240.0,281.9583,282.3219,281.9583,282.2433,4240.0
2024-09-04 14:10:00,287.3,287.3,287.05,287.2,4401.0,282.3219,282.3219,282.0762,282.2236,4401.0
2024-09-04 14:15:00,287.03,287.18,286.78,286.89,9729.0,282.0566,282.204,281.8109,281.919,9729.0
2024-09-04 14:20:00,286.88,286.94,286.79,286.94,2006.0,281.9092,281.9681,281.8207,281.9681,2006.0
2024-09-04 14:25:00,286.97,287.19,286.92,286.94,6055.0,281.9976,282.2138,281.9485,281.9681,6055.0
2024-09-04 14:30:00,287.06,287.22,287.01,287.11,6657.0,282.0861,282.2433,282.0369,282.1352,6657.0
2024-09-04 14:35:00,287.1,287.36,287.03,287.36,9214.0,282.1254,282.3809,282.0566,282.3809,9214.0
2024-09-04 14:40:00,287.47,287.68,287.41,287.68,4943.0,282.489,282.6953,282.43,282.6953,4943.0
2024-09-04 14:45:00,287.64,287.91,287.52,287.59,10141.0,282.656,282.9213,282.5381,282.6069,10141.0
2024-09-04 14:50:00,287.67,287.97,287.54,287.87,7619.0,282.6855,282.9803,282.5578,282.882,7619.0
2024-09-04 14:55:00,287.88,287.93,286.81,286.84,112198.0,282.8919,282.941,281.8404,281.8699,112198.0
2024-09-04 15:00:00,286.85,287.02,286.82,286.82,7083.0,281.8797,282.0468,281.8502,281.8502,7083.0
2024-09-04 15:05:00,286.85,287.19,286.78,287.19,6996.0,281.8797,282.2138,281.8109,282.2138,6996.0
2024-09-04 15:10:00,287.13,287.15,286.96,287.11,12611.0,282.1549,282.1745,281.9878,282.1352,12611.0
2024-09-04 15:15:00,287.12,287.22,287.0,287.08,6532.0,282.145,282.2433,282.0271,282.1057,6532.0
2024-09-04 15:20:00,287.09,287.37,287.0,287.23,10181.0,282.1155,282.3907,282.0271,282.2531,10181.0
2024-09-04 15:25:00,287.28,287.47,287.21,287.38,8721.0,282.3023,282.489,282.2335,282.4005,8721.0
2024-09-04 15:30:00,287.36,287.39,287.02,287.06,8952.0,282.3809,282.4103,282.0468,282.0861,8952.0
2024-09-04 15:35:00,287.04,287.35,287.03,287.28,10827.0,282.0664,282.371,282.0566,282.3023,10827.0
2024-09-04 15:40:00,287.28,287.37,286.86,287.22,33412.0,282.3023,282.3907,281.8895,282.2433,33412.0
2024-09-04 15:45:00,287.25,287.5,287.08,287.43,16511.0,282.2728,282.5184,282.1057,282.4497,16511.0
2024-09-04 15:50:00,287.44,287.68,287.15,287.44,28839.0,282.4595,282.6953,282.1745,282.4595,28839.0
2024-09-04 15:55:00,287.47,288.36,287.46,287.84,207936.0,282.489,283.3635,282.4791,282.8526,207936.0
2024-09-05 09:30:00,289.0,289.55,288.35,288.73,48029.0,283.9925,284.5329,283.3537,283.7271,48029.0
2024-09-05 09:35:00,288.74,288.74,287.78,287.85,10380.0,283.737,283.737,282.7936,282.8624,10380.0
2024-09-05 09:40:00,288.15,288.63,288.14,288.49,8503.0,283.1572,283.6289,283.1474,283.4913,8503.0
2024-09-05 09:45:00,288.53,288.56,287.5,287.73,21773.0,283.5306,283.5601,282.5184,282.7445,21773.0
2024-09-05 09:50:00,287.78,288.0,287.44,287.62,13822.0,282.7936,283.0098,282.4595,282.6364,13822.0
2024-09-05 09:55:00,287.6,287.93,287.53,287.88,8483.0,282.6167,282.941,282.5479,282.8919,8483.0
2024-09-05 10:00:00,287.62,288.61,287.62,288.46,14340.0,282.6364,283.6092,282.6364,283.4618,14340.0
2024-09-05 10:05:00,288.4,288.77,288.03,288.22,12986.0,283.4028,283.7664,283.0393,283.226,12986.0
2024-09-05 10:10:00,288.29,288.51,287.99,288.21,19192.0,283.2948,283.5109,283.0,283.2161,19192.0
2024-09-05 10:15:00,288.25,288.42,288.0,288.31,11016.0,283.2554,283.4225,283.0098,283.3144,11016.0
2024-09-05 10:20:00,288.31,288.68,288.17,288.51,10462.0,283.3144,283.678,283.1768,283.5109,10462.0
2024-09-05 10:25:00,288.47,288.55,288.21,288.21,6995.0,283.4716,283.5502,283.2161,283.2161,6995.0
2024-09-05 10:30:00,288.33,288.8,288.33,288.8,9838.0,283.3341,283.7959,283.3341,283.7959,9838.0
2024-09-05 10:35:00,288.79,288.79,288.52,288.64,6951.0,283.7861,283.7861,283.5208,283.6387,6951.0
2024-09-05 10:40:00,288.62,288.88,288.3,288.75,10776.0,283.619,283.8745,283.3046,283.7468,10776.0
2024-09-05 10:45:00,288.75,288.83,288.25,288.31,18749.0,283.7468,283.8254,283.2554,283.3144,18749.0
2024-09-05 10:50:00,288.28,288.31,288.04,288.16,10428.0,283.2849,283.3144,283.0491,283.167,10428.0
2024-09-05 10:55:00,288.16,288.25,287.6,287.7,12979.0,283.167,283.2554,282.6167,282.715,12979.0
2024-09-05 11:00:00,287.75,288.19,287.68,288.0,9819.0,282.7641,283.1965,282.6953,283.0098,9819.0
2024-09-05 11:05:00,288.02,288.13,287.86,288.03,4495.0,283.0294,283.1375,282.8722,283.0393,4495.0
2024-09-05 11:10:00,287.95,288.02,287.6,287.64,4212.0,282.9606,283.0294,282.6167,282.656,4212.0
2024-09-05 11:15:00,287.65,287.69,287.47,287.47,8191.0,282.6658,282.7052,282.489,282.489,8191.0
2024-09-05 11:20:00,287.55,287.89,287.55,287.69,4564.0,282.5676,282.9017,282.5676,282.7052,4564.0
2024-09-05 11:25:00,287.69,287.9,287.51,287.8,8570.0,282.7052,282.9115,282.5283,282.8132,8570.0
2024-09-05 11:30:00,287.85,287.98,287.81,287.93,7310.0,282.8624,282.9901,282.8231,282.941,7310.0
2024-09-05 11:35:00,287.87,288.03,287.46,287.53,6397.0,282.882,283.0393,282.4791,282.5479,6397.0
2024-09-05 11:40:00,287.61,287.61,287.43,287.49,8229.0,282.6265,282.6265,282.4497,282.5086,8229.0
2024-09-05 11:45:00,287.58,287.77,287.55,287.65,7091.0,282.5971,282.7838,282.5676,282.6658,7091.0
2024-09-05 11:50:00,287.71,287.71,286.91,286.92,20791.0,282.7248,282.7248,281.9387,281.9485,20791.0
2024-09-05 11:55:00,286.93,287.1,286.76,286.94,8487.0,281.9583,282.1254,281.7913,281.9681,8487.0
2024-09-05 12:00:00,287.0,287.26,286.85,286.95,22569.0,282.0271,282.2826,281.8797,281.978,22569.0
2024-09-05 12:05:00,286.88,287.03,286.88,286.97,12199.0,281.9092,282.0566,281.9092,281.9976,12199.0
2024-09-05 12:10:00,286.97,286.98,286.41,286.44,6440.0,281.9976,282.0075,281.4473,281.4768,6440.0
2024-09-05 12:15:00,286.45,286.5,286.24,286.5,7551.0,281.4866,281.5358,281.2803,281.5358,7551.0
2024-09-05 12:20:00,286.61,286.73,286.46,286.67,4073.0,281.6439,281.7618,281.4965,281.7028,4073.0
2024-09-05 12:25:00,286.63,286.97,286.56,286.82,9658.0,281.6635,281.9976,281.5947,281.8502,9658.0
2024-09-05 12:30:00,286.82,286.89,286.71,286.84,7454.0,281.8502,281.919,281.7421,281.8699,7454.0
2024-09-05 12:35:00,286.91,287.13,286.89,287.11,8110.0,281.9387,282.1549,281.919,282.1352,8110.0
2024-09-05 12:40:00,287.1,287.15,286.91,286.96,16635.0,282.1254,282.1745,281.9387,281.9878,16635.0
2024-09-05 12:45:00,287.03,287.39,286.96,287.36,8384.0,282.0566,282.4103,281.9878,282.3809,8384.0
2024-09-05 12:50:00,287.4,287.69,287.4,287.67,7483.0,282.4202,282.7052,282.4202,282.6855,7483.0
2024-09-05 12:55:00,287.67,287.8,287.63,287.63,6339.0,282.6855,282.8132,282.6462,282.6462,6339.0
2024-09-05 13:00:00,287.67,287.76,287.53,287.63,17843.0,282.6855,282.7739,282.5479,282.6462,17843.0
2024-09-05 13:05:00,287.63,287.7,287.47,287.64,6438.0,282.6462,282.715,282.489,282.656,6438.0
2024-09-05 13:10:00,287.64,287.94,287.64,287.93,7057.0,282.656,282.9508,282.656,282.941,7057.0
2024-09-05 13:15:00,287.93,287.98,287.44,287.63,21271.0,282.941,282.9901,282.4595,282.6462,21271.0
2024-09-05 13:20:00,287.68,287.68,286.98,287.2,9046.0,282.6953,282.6953,282.0075,282.2236,9046.0
2024-09-05 13:25:00,287.2,287.43,287.15,287.15,6886.0,282.2236,282.4497,282.1745,282.1745,6886.0
2024-09-05 13:30:00,287.1,287.16,286.86,287.06,5423.0,282.1254,282.1843,281.8895,282.0861,5423.0
2024-09-05 13:35:00,287.13,287.5,287.12,287.31,7271.0,282.1549,282.5184,282.145,282.3317,7271.0
2024-09-05 13:40:00,287.4,287.81,287.37,287.81,9693.0,282.4202,282.8231,282.3907,282.8231,9693.0
2024-09-05 13:45:00,287.81,288.09,287.74,288.04,18824.0,282.8231,283.0982,282.7543,283.0491,18824.0
2024-09-05 13:50:00,288.04,288.17,287.84,287.87,32460.0,283.0491,283.1768,282.8526,282.882,32460.0
2024-09-05 13:55:00,287.84,288.11,287.73,288.1,7399.0,282.8526,283.1179,282.7445,283.108,7399.0
2024-09-05 14:00:00,288.11,288.2,287.91,288.12,11336.0,283.1179,283.2063,282.9213,283.1277,11336.0
2024-09-05 14:05:00,288.13,288.45,288.1,288.29,8448.0,283.1375,283.452,283.108,283.2948,8448.0
2024-09-05 14:10:00,288.35,288.46,288.31,288.4,8206.0,283.3537,283.4618,283.3144,283.4028,8206.0
2024-09-05 14:15:00,288.32,288.49,288.32,288.43,8420.0,283.3242,283.4913,283.3242,283.4323,8420.0
2024-09-05 14:20:00,288.43,288.43,288.18,288.22,7653.0,283.4323,283.4323,283.1867,283.226,7653.0
2024-09-05 14:25:00,288.24,288.29,288.1,288.1,7050.0,283.2456,283.2948,283.108,283.108,7050.0
2024-09-05 14:30:00,288.17,288.32,288.13,288.29,6213.0,283.1768,283.3242,283.1375,283.2948,6213.0
2024-09-05 14:35:00,288.29,288.39,288.19,288.22,8218.0,283.2948,283.393,283.1965,283.226,8218.0
2024-09-05 14:40:00,288.19,288.22,288.09,288.22,8121.0,283.1965,283.226,283.0982,283.226,8121.0
2024-09-05 14:45:00,288.2,288.46,288.19,288.36,9144.0,283.2063,283.4618,283.1965,283.3635,9144.0
2024-09-05 14:50:00,288.36,288.4,288.07,288.07,9011.0,283.3635,283.4028,283.0786,283.0786,9011.0
2024-09-05 14:55:00,288.05,288.17,288.0,288.08,7509.0,283.0589,283.1768,283.0098,283.0884,7509.0
2024-09-05 15:00:00,288.1,288.1,287.78,287.8,10970.0,283.108,283.108,282.7936,282.8132,10970.0
2024-09-05 15:05:00,287.76,287.79,287.43,287.58,19978.0,282.7739,282.8034,282.4497,282.5971,19978.0
2024-09-05 15:10:00,287.58,287.65,287.5,287.54,11553.0,282.5971,282.6658,282.5184,282.5578,11553.0
2024-09-05 15:15:00,287.54,287.56,286.89,287.13,15874.0,282.5578,282.5774,281.919,282.1549,15874.0
2024-09-05 15:20:00,287.13,287.18,286.83,287.18,11995.0,282.1549,282.204,281.8601,282.204,11995.0
2024-09-05 15:25:00,287.15,287.33,287.09,287.27,7808.0,282.1745,282.3514,282.1155,282.2924,7808.0
2024-09-05 15:30:00,287.28,288.25,287.21,288.14,22501.0,282.3023,283.2554,282.2335,283.1474,22501.0
2024-09-05 15:35:00,288.13,288.43,288.12,288.15,26205.0,283.1375,283.4323,283.1277,283.1572,26205.0
2024-09-05 15:40:00,288.16,288.2,287.89,288.15,49482.0,283.167,283.2063,282.9017,283.1572,49482.0
2024-09-05 15:45:00,288.12,288.25,287.85,288.12,21623.0,283.1277,283.2554,282.8624,283.1277,21623.0
2024-09-05 15:50:00,288.15,288.27,287.59,287.79,37462.0,283.1572,283.2751,282.6069,282.8034,37462.0
2024-09-05 15:55:00,287.76,288.08,287.65,287.89,119009.0,282.7739,283.0884,282.6658,282.9017,119009.0
2024-09-06 09:30:00,287.82,288.84,287.56,288.68,29845.0,282.8329,283.8352,282.5774,283.678,29845.0
2024-09-06 09:35:00,288.61,289.14,288.51,288.97,8870.0,283.6092,284.13,283.5109,283.963,8870.0
2024-09-06 09:40:00,288.76,289.6,288.35,289.53,14703.0,283.7566,284.5821,283.3537,284.5133,14703.0
2024-09-06 09:45:00,289.61,290.16,289.35,290.12,39137.0,284.5919,285.1324,284.3364,285.093,39137.0
2024-09-06 09:50:00,290.11,290.45,289.9,290.25,33104.0,285.0832,285.4173,284.8769,285.2208,33104.0
2024-09-06 09:55:00,290.24,290.37,289.87,290.17,32676.0,285.211,285.3387,284.8474,285.1422,32676.0
2024-09-06 10:00:00,290.06,290.3,289.57,289.74,18071.0,285.0341,285.2699,284.5526,284.7196,18071.0
2024-09-06 10:05:00,289.73,289.74,289.11,289.46,11666.0,284.7098,284.7196,284.1005,284.4445,11666.0
2024-09-06 10:10:00,289.51,289.6,289.03,289.25,11893.0,284.4936,284.5821,284.0219,284.2381,11893.0
2024-09-06 10:15:00,289.25,289.35,288.64,288.87,9008.0,284.2381,284.3364,283.6387,283.8647,9008.0
2024-09-06 10:20:00,288.85,289.28,288.53,288.82,13206.0,283.8451,284.2676,283.5306,283.8156,13206.0
2024-09-06 10:25:00,288.73,288.97,288.4,288.97,6889.0,283.7271,283.963,283.4028,283.963,6889.0
2024-09-06 10:30:00,289.07,289.32,288.81,288.83,29718.0,284.0612,284.3069,283.8057,283.8254,29718.0
2024-09-06 10:35:00,288.88,288.88,288.29,288.36,7549.0,283.8745,283.8745,283.2948,283.3635,7549.0
2024-09-06 10:40:00,288.43,288.97,288.3,288.37,9192.0,283.4323,283.963,283.3046,283.3734,9192.0
2024-09-06 10:45:00,288.43,288.83,288.31,288.8,6999.0,283.4323,283.8254,283.3144,283.7959,6999.0
2024-09-06 10:50:00,288.91,288.91,288.55,288.73,4455.0,283.904,283.904,283.5502,283.7271,4455.0
2024-09-06 10:55:00,288.78,289.23,288.72,289.11,11156.0,283.7763,284.2185,283.7173,284.1005,11156.0
2024-09-06 11:00:00,289.19,290.4,289.09,290.0,25626.0,284.1792,285.3682,284.0809,284.9751,25626.0
2024-09-06 11:05:00,290.08,290.4,289.88,289.99,34832.0,285.0537,285.3682,284.8572,284.9653,34832.0
2024-09-06 11:10:00,290.01,290.15,289.53,289.81,40777.0,284.985,285.1225,284.5133,284.7884,40777.0
2024-09-06 11:15:00,289.92,290.06,289.72,290.06,26250.0,284.8965,285.0341,284.7,285.0341,26250.0
2024-09-06 11:20:00,290.07,290.39,290.06,290.28,12575.0,285.0439,285.3584,285.0341,285.2503,12575.0
2024-09-06 11:25:00,290.3,290.61,290.05,290.39,55832.0,285.2699,285.5746,285.0243,285.3584,55832.0
2024-09-06 11:30:00,290.31,291.17,290.19,290.81,19572.0,285.2798,286.1249,285.1618,285.7711,19572.0
2024-09-06 11:35:00,290.9,290.9,290.48,290.67,7311.0,285.8595,285.8595,285.4468,285.6335,7311.0
2024-09-06 11:40:00,290.69,290.79,290.45,290.58,8158.0,285.6532,285.7514,285.4173,285.5451,8158.0
2024-09-06 11:45:00,290.49,290.55,289.97,290.34,11629.0,285.4566,285.5156,284.9456,285.3092,11629.0
2024-09-06 11:50:00,290.29,290.36,289.81,290.06,22008.0,285.2601,285.3289,284.7884,285.0341,22008.0
2024-09-06 11:55:00,290.05,290.58,290.02,290.53,37738.0,285.0243,285.5451,284.9948,285.4959,37738.0
2024-09-06 12:00:00,290.44,290.75,290.31,290.74,9669.0,285.4075,285.7121,285.2798,285.7023,9669.0
2024-09-06 12:05:00,290.76,290.87,290.61,290.7,12073.0,285.722,285.8301,285.5746,285.663,12073.0
2024-09-06 12:10:00,290.72,290.85,290.52,290.8,8146.0,285.6826,285.8104,285.4861,285.7613,8146.0
2024-09-06 12:15:00,290.69,290.8,290.46,290.59,25888.0,285.6532,285.7613,285.4272,285.5549,25888.0
2024-09-06 12:20:00,290.5,290.5,290.25,290.46,19459.0,285.4665,285.4665,285.2208,285.4272,19459.0
2024-09-06 12:25:00,290.48,290.73,290.21,290.37,15247.0,285.4468,285.6925,285.1815,285.3387,15247.0
2024-09-06 12:30:00,290.48,290.75,290.32,290.74,4000.0,285.4468,285.7121,285.2896,285.7023,4000.0
2024-09-06 12:35:00,290.78,290.92,290.74,290.74,4518.0,285.7416,285.8792,285.7023,285.7023,4518.0
2024-09-06 12:40:00,290.69,290.98,290.6,290.93,5825.0,285.6532,285.9381,285.5647,285.889,5825.0
2024-09-06 12:45:00,290.8,290.8,290.4,290.41,8949.0,285.7613,285.7613,285.3682,285.378,8949.0
2024-09-06 12:50:00,290.36,291.0,290.35,290.93,32520.0,285.3289,285.9578,285.3191,285.889,32520.0
2024-09-06 12:55:00,290.93,291.1,290.72,290.79,19697.0,285.889,286.0561,285.6826,285.7514,19697.0
2024-09-06 13:00:00,290.79,290.96,290.77,290.96,17070.0,285.7514,285.9185,285.7318,285.9185,17070.0
2024-09-06 13:05:00,290.96,291.03,290.69,290.9,16683.0,285.9185,285.9873,285.6532,285.8595,16683.0
2024-09-06 13:10:00,290.85,291.0,290.79,290.95,9257.0,285.8104,285.9578,285.7514,285.9087,9257.0
2024-09-06 13:15:00,290.92,291.08,290.86,290.9,18086.0,285.8792,286.0364,285.8202,285.8595,18086.0
2024-09-06 13:20:00,290.89,291.54,290.86,291.43,56611.0,285.8497,286.4884,285.8202,286.3803,56611.0
2024-09-06 13:25:00,291.39,291.59,291.17,291.28,65387.0,286.341,286.5376,286.1249,286.2329,65387.0
2024-09-06 13:30:00,291.28,291.47,291.19,291.43,11860.0,286.2329,286.4197,286.1445,286.3803,11860.0
2024-09-06 13:35:00,291.46,291.52,291.35,291.48,18334.0,286.4098,286.4688,286.3017,286.4295,18334.0
2024-09-06 13:40:00,291.43,291.54,291.29,291.45,15365.0,286.3803,286.4884,286.2428,286.4,15365.0
2024-09-06 13:45:00,291.49,291.66,291.44,291.66,10505.0,286.4393,286.6064,286.3902,286.6064,10505.0
2024-09-06 13:50:00,291.56,291.96,291.56,291.91,30461.0,286.5081,286.9012,286.5081,286.852,30461.0
2024-09-06 13:55:00,291.89,292.19,291.5,291.72,35587.0,286.8324,287.1272,286.4491,286.6653,35587.0
2024-09-06 14:00:00,291.69,291.93,291.36,291.48,16964.0,286.6358,286.8717,286.3116,286.4295,16964.0
2024-09-06 14:05:00,291.48,291.61,291.19,291.36,35571.0,286.4295,286.5572,286.1445,286.3116,35571.0
2024-09-06 14:10:00,291.57,291.91,291.4,291.76,18097.0,286.5179,286.852,286.3509,286.7046,18097.0
2024-09-06 14:15:00,291.76,292.14,291.64,292.14,18722.0,286.7046,287.078,286.5867,287.078,18722.0
2024-09-06 14:20:00,292.09,292.18,291.69,291.8,14266.0,287.0289,287.1174,286.6358,286.7439,14266.0
2024-09-06 14:25:00,291.85,291.98,291.69,291.98,8322.0,286.7931,286.9208,286.6358,286.9208,8322.0
2024-09-06 14:30:00,291.85,291.97,291.17,291.28,14577.0,286.7931,286.911,286.1249,286.2329,14577.0
2024-09-06 14:35:00,291.19,291.36,290.69,290.78,15179.0,286.1445,286.3116,285.6532,285.7416,15179.0
2024-09-06 14:40:00,290.78,291.06,290.66,290.85,30701.0,285.7416,286.0168,285.6237,285.8104,30701.0
2024-09-06 14:45:00,290.97,291.17,290.64,291.09,15190.0,285.9283,286.1249,285.604,286.0462,15190.0
2024-09-06 14:50:00,290.97,290.97,290.73,290.91,15216.0,285.9283,285.9283,285.6925,285.8694,15216.0
2024-09-06 14:55:00,290.92,291.18,290.85,291.04,18170.0,285.8792,286.1347,285.8104,285.9971,18170.0
2024-09-06 15:00:00,291.0,291.24,290.95,291.15,15974.0,285.9578,286.1936,285.9087,286.1052,15974.0
2024-09-06 15:05:00,291.15,291.27,290.95,291.11,33638.0,286.1052,286.2231,285.9087,286.0659,33638.0
2024-09-06 15:10:00,291.16,291.16,290.58,290.65,14135.0,286.115,286.115,285.5451,285.6139,14135.0
2024-09-06 15:15:00,290.68,290.72,290.51,290.64,24447.0,285.6433,285.6826,285.4763,285.604,24447.0
2024-09-06 15:20:00,290.59,290.83,290.22,290.22,18887.0,285.5549,285.7907,285.1913,285.1913,18887.0
2024-09-06 15:25:00,290.22,290.46,290.1,290.25,17102.0,285.1913,285.4272,285.0734,285.2208,17102.0
2024-09-06 15:30:00,290.2,290.62,289.94,290.01,35343.0,285.1717,285.5844,284.9162,284.985,35343.0
2024-09-06 15:35:00,289.99,289.99,289.56,289.68,19652.0,284.9653,284.9653,284.5427,284.6607,19652.0
2024-09-06 15:40:00,289.64,289.74,289.52,289.63,18666.0,284.6214,284.7196,284.5034,284.6115,18666.0
2024-09-06 15:45:00,289.63,290.19,289.56,290.14,44142.0,284.6115,285.1618,284.5427,285.1127,44142.0
2024-09-06 15:50:00,290.14,290.22,289.32,289.59,99735.0,285.1127,285.1913,284.3069,284.5722,99735.0
2024-09-06 15:55:00,289.67,290.03,289.35,289.51,201887.0,284.6508,285.0046,284.3364,284.4936,201887.0
2024-09-09 09:30:00,290.03,290.99,288.8,289.6,75786.0,285.0046,285.948,283.7959,284.5821,75786.0
2024-09-09 09:35:00,289.77,290.5,288.58,288.71,57059.0,284.7491,285.4665,283.5797,283.7075,57059.0
2024-09-09 09:40:00,288.82,289.26,287.8,288.66,37219.0,283.8156,284.2479,282.8132,283.6583,37219.0
2024-09-09 09:45:00,288.74,288.81,288.23,288.6,31832.0,283.737,283.8057,283.2358,283.5994,31832.0
2024-09-09 09:50:00,288.61,289.34,288.39,289.15,69393.0,283.6092,284.3266,283.393,284.1399,69393.0
2024-09-09 09:55:00,289.25,289.37,288.29,288.5,14783.0,284.2381,284.356,283.2948,283.5011,14783.0
2024-09-09 10:00:00,288.6,288.96,288.48,288.86,30118.0,283.5994,283.9531,283.4815,283.8549,30118.0
2024-09-09 10:05:00,288.85,289.26,288.63,288.68,45956.0,283.8451,284.2479,283.6289,283.678,45956.0
2024-09-09 10:10:00,288.68,289.03,288.43,288.68,28461.0,283.678,284.0219,283.4323,283.678,28461.0
2024-09-09 10:15:00,288.69,289.0,288.52,289.0,19806.0,283.6878,283.9925,283.5208,283.9925,19806.0
2024-09-09 10:20:00,288.9,289.6,288.88,289.25,10592.0,283.8942,284.5821,283.8745,284.2381,10592.0
2024-09-09 10:25:00,289.34,289.92,289.32,289.83,11293.0,284.3266,284.8965,284.3069,284.8081,11293.0
2024-09-09 10:30:00,289.8,290.29,289.76,289.97,11284.0,284.7786,285.2601,284.7393,284.9456,11284.0
2024-09-09 10:35:00,289.96,290.5,289.88,290.29,29579.0,284.9358,285.4665,284.8572,285.2601,29579.0
2024-09-09 10:40:00,290.29,290.59,290.15,290.39,19743.0,285.2601,285.5549,285.1225,285.3584,19743.0
2024-09-09 10:45:00,290.39,291.0,290.38,290.72,18478.0,285.3584,285.9578,285.3485,285.6826,18478.0
2024-09-09 10:50:00,290.79,291.27,290.63,290.87,32451.0,285.7514,286.2231,285.5942,285.8301,32451.0
2024-09-09 10:55:00,290.89,291.15,290.71,290.97,13366.0,285.8497,286.1052,285.6728,285.9283,13366.0
2024-09-09 11:00:00,290.76,291.19,290.5,290.94,26982.0,285.722,286.1445,285.4665,285.8988,26982.0
2024-09-09 11:05:00,290.99,291.26,290.9,291.03,10739.0,285.948,286.2133,285.8595,285.9873,10739.0
2024-09-09 11:10:00,291.01,291.05,290.81,290.85,7684.0,285.9676,286.0069,285.7711,285.8104,7684.0
2024-09-09 11:15:00,290.85,290.85,290.28,290.32,13457.0,285.8104,285.8104,285.2503,285.2896,13457.0
2024-09-09 11:20:00,290.35,290.47,290.28,290.28,15344.0,285.3191,285.437,285.2503,285.2503,15344.0
2024-09-09 11:25:00,290.38,290.74,290.28,290.6,11264.0,285.3485,285.7023,285.2503,285.5647,11264.0
2024-09-09 11:30:00,290.66,291.05,290.58,290.97,12224.0,285.6237,286.0069,285.5451,285.9283,12224.0
2024-09-09 11:35:00,290.93,291.13,290.83,291.03,12649.0,285.889,286.0855,285.7907,285.9873,12649.0
2024-09-09 11:40:00,291.09,291.44,290.85,291.33,13270.0,286.0462,286.3902,285.8104,286.2821,13270.0
2024-09-09 11:45:00,291.4,291.66,291.37,291.62,16939.0,286.3509,286.6064,286.3214,286.5671,16939.0
2024-09-09 11:50:00,291.55,291.74,291.49,291.64,12888.0,286.4983,286.685,286.4393,286.5867,12888.0
2024-09-09 11:55:00,291.65,291.65,290.87,290.88,13331.0,286.5965,286.5965,285.8301,285.8399,13331.0
2024-09-09 12:00:00,290.79,290.91,290.62,290.91,12739.0,285.7514,285.8694,285.5844,285.8694,12739.0
2024-09-09 12:05:00,290.91,290.95,290.8,290.89,4365.0,285.8694,285.9087,285.7613,285.8497,4365.0
2024-09-09 12:10:00,290.9,290.95,290.77,290.82,11362.0,285.8595,285.9087,285.7318,285.7809,11362.0
2024-09-09 12:15:00,290.83,290.9,290.72,290.88,7250.0,285.7907,285.8595,285.6826,285.8399,7250.0
2024-09-09 12:20:00,290.9,290.96,290.82,290.84,6063.0,285.8595,285.9185,285.7809,285.8006,6063.0
2024-09-09 12:25:00,290.85,291.15,290.75,291.0,11618.0,285.8104,286.1052,285.7121,285.9578,11618.0
2024-09-09 12:30:00,291.06,291.08,290.87,290.87,5895.0,286.0168,286.0364,285.8301,285.8301,5895.0
2024-09-09 12:35:00,290.85,290.92,290.7,290.91,11058.0,285.8104,285.8792,285.663,285.8694,11058.0
2024-09-09 12:40:00,290.91,290.91,290.71,290.75,6169.0,285.8694,285.8694,285.6728,285.7121,6169.0
2024-09-09 12:45:00,290.67,290.82,290.5,290.5,4093.0,285.6335,285.7809,285.4665,285.4665,4093.0
2024-09-09 12:50:00,290.5,290.77,290.45,290.69,9201.0,285.4665,285.7318,285.4173,285.6532,9201.0
2024-09-09 12:55:00,290.78,291.24,290.6,291.11,4515.0,285.7416,286.1936,285.5647,286.0659,4515.0
2024-09-09 13:00:00,291.08,291.14,290.76,290.83,5347.0,286.0364,286.0954,285.722,285.7907,5347.0
2024-09-09 13:05:00,290.81,290.83,290.66,290.75,3064.0,285.7711,285.7907,285.6237,285.7121,3064.0
2024-09-09 13:10:00,290.69,290.74,290.57,290.66,8822.0,285.6532,285.7023,285.5352,285.6237,8822.0
2024-09-09 13:15:00,290.66,290.67,290.35,290.44,28512.0,285.6237,285.6335,285.3191,285.4075,28512.0
2024-09-09 13:20:00,290.46,290.5,290.07,290.15,19362.0,285.4272,285.4665,285.0439,285.1225,19362.0
2024-09-09 13:25:00,290.11,290.29,290.11,290.22,15118.0,285.0832,285.2601,285.0832,285.1913,15118.0
2024-09-09 13:30:00,290.22,290.24,289.85,289.95,16184.0,285.1913,285.211,284.8277,284.926,16184.0
2024-09-09 13:35:00,289.91,290.14,289.9,290.14,21633.0,284.8867,285.1127,284.8769,285.1127,21633.0
2024-09-09 13:40:00,290.14,290.23,289.87,290.01,29851.0,285.1127,285.2011,284.8474,284.985,29851.0
2024-09-09 13:45:00,290.0,290.08,289.89,289.97,17716.0,284.9751,285.0537,284.867,284.9456,17716.0
2024-09-09 13:50:00,289.98,290.02,289.77,289.91,6892.0,284.9555,284.9948,284.7491,284.8867,6892.0
2024-09-09 13:55:00,289.85,289.85,289.31,289.59,9814.0,284.8277,284.8277,284.2971,284.5722,9814.0
2024-09-09 14:00:00,289.59,289.74,289.52,289.63,19970.0,284.5722,284.7196,284.5034,284.6115,19970.0
2024-09-09 14:05:00,289.59,289.59,288.94,288.94,6710.0,284.5722,284.5722,283.9335,283.9335,6710.0
2024-09-09 14:10:00,289.0,289.4,288.84,289.38,9238.0,283.9925,284.3855,283.8352,284.3659,9238.0
2024-09-09 14:15:00,289.34,289.49,289.19,289.41,6656.0,284.3266,284.474,284.1792,284.3953,6656.0
2024-09-09 14:20:00,289.43,289.63,289.35,289.62,34085.0,284.415,284.6115,284.3364,284.6017,34085.0
2024-09-09 14:25:00,289.69,290.01,289.6,289.92,8708.0,284.6705,284.985,284.5821,284.8965,8708.0
2024-09-09 14:30:00,289.87,290.07,289.86,289.95,4148.0,284.8474,285.0439,284.8376,284.926,4148.0
2024-09-09 14:35:00,289.88,290.0,289.74,289.85,37549.0,284.8572,284.9751,284.7196,284.8277,37549.0
2024-09-09 14:40:00,289.82,290.0,289.74,289.96,9318.0,284.7982,284.9751,284.7196,284.9358,9318.0
2024-09-09 14:45:00,290.05,290.24,289.93,290.19,9627.0,285.0243,285.211,284.9063,285.1618,9627.0
2024-09-09 14:50:00,290.19,290.26,289.5,289.85,49324.0,285.1618,285.2306,284.4838,284.8277,49324.0
2024-09-09 14:55:00,289.86,290.09,289.7,290.07,5956.0,284.8376,285.0636,284.6803,285.0439,5956.0
2024-09-09 15:00:00,290.06,290.26,289.78,290.15,14489.0,285.0341,285.2306,284.7589,285.1225,14489.0
2024-09-09 15:05:00,290.21,290.33,290.19,290.25,4033.0,285.1815,285.2994,285.1618,285.2208,4033.0
2024-09-09 15:10:00,290.33,290.33,290.18,290.29,6583.0,285.2994,285.2994,285.152,285.2601,6583.0
2024-09-09 15:15:00,290.29,290.51,290.28,290.28,15278.0,285.2601,285.4763,285.2503,285.2503,15278.0
2024-09-09 15:20:00,290.28,290.45,290.17,290.45,5764.0,285.2503,285.4173,285.1422,285.4173,5764.0
2024-09-09 15:25:00,290.4,290.82,290.34,290.76,8452.0,285.3682,285.7809,285.3092,285.722,8452.0
2024-09-09 15:30:00,290.73,291.1,290.71,290.94,11552.0,285.6925,286.0561,285.6728,285.8988,11552.0
2024-09-09 15:35:00,290.94,291.43,290.9,291.28,22256.0,285.8988,286.3803,285.8595,286.2329,22256.0
2024-09-09 15:40:00,291.27,291.37,291.02,291.07,12984.0,286.2231,286.3214,285.9775,286.0266,12984.0
2024-09-09 15:45:00,291.03,291.05,290.6,290.7,24309.0,285.9873,286.0069,285.5647,285.663,24309.0
2024-09-09 15:50:00,290.72,291.23,290.65,291.23,54436.0,285.6826,286.1838,285.6139,286.1838,54436.0
2024-09-09 15:55:00,291.18,291.44,291.08,291.22,113220.0,286.1347,286.3902,286.0364,286.174,113220.0
2024-09-10 09:30:00,292.81,295.04,292.0,294.68,172297.0,287.7364,289.9278,286.9405,289.574,172297.0
2024-09-10 09:35:00,294.57,296.23,294.35,295.87,69137.0,289.4659,291.0972,289.2498,290.7434,69137.0
2024-09-10 09:40:00,295.73,296.04,294.78,295.33,52426.0,290.6058,290.9105,289.6723,290.2128,52426.0
2024-09-10 09:45:00,295.33,295.33,294.85,294.96,59538.0,290.2128,290.2128,289.7411,289.8492,59538.0
2024-09-10 09:50:00,294.96,295.65,294.86,295.0,25413.0,289.8492,290.5272,289.7509,289.8885,25413.0
2024-09-10 09:55:00,294.94,295.55,294.85,295.01,26517.0,289.8295,290.429,289.7411,289.8983,26517.0
2024-09-10 10:00:00,294.99,295.28,294.85,295.2,24742.0,289.8787,290.1636,289.7411,290.085,24742.0
2024-09-10 10:05:00,295.05,295.3,294.87,295.27,16535.0,289.9376,290.1833,289.7607,290.1538,16535.0
2024-09-10 10:10:00,295.17,295.37,294.91,295.01,21821.0,290.0555,290.2521,289.8,289.8983,21821.0
2024-09-10 10:15:00,294.87,295.17,294.79,295.16,32305.0,289.7607,290.0555,289.6821,290.0457,32305.0
2024-09-10 10:20:00,295.12,295.12,294.88,294.97,10887.0,290.0064,290.0064,289.7706,289.859,10887.0
2024-09-10 10:25:00,294.95,295.06,294.9,294.94,27257.0,289.8394,289.9475,289.7902,289.8295,27257.0
2024-09-10 10:30:00,294.94,295.0,294.16,294.29,37544.0,289.8295,289.8885,289.063,289.1908,37544.0
2024-09-10 10:35:00,294.26,294.28,293.56,294.19,19872.0,289.1613,289.181,288.4734,289.0925,19872.0
2024-09-10 10:40:00,294.1,294.32,294.07,294.27,11602.0,289.0041,289.2203,288.9746,289.1711,11602.0
2024-09-10 10:45:00,294.24,294.4,293.88,294.16,15109.0,289.1417,289.2989,288.7879,289.063,15109.0
2024-09-10 10:50:00,294.12,294.35,293.96,294.03,13377.0,289.0237,289.2498,288.8665,288.9353,13377.0
2024-09-10 10:55:00,294.03,294.03,293.68,293.81,9724.0,288.9353,288.9353,288.5914,288.7191,9724.0
2024-09-10 11:00:00,293.89,294.08,293.83,294.0,4654.0,288.7977,288.9844,288.7388,288.9058,4654.0
2024-09-10 11:05:00,294.0,294.36,293.94,294.35,13924.0,288.9058,289.2596,288.8469,289.2498,13924.0
2024-09-10 11:10:00,294.35,294.61,294.09,294.09,12974.0,289.2498,289.5052,288.9943,288.9943,12974.0
2024-09-10 11:15:00,294.13,294.18,293.93,294.09,7881.0,289.0336,289.0827,288.837,288.9943,7881.0
2024-09-10 11:20:00,294.02,294.06,293.53,293.58,6903.0,288.9255,288.9648,288.444,288.4931,6903.0
2024-09-10 11:25:00,293.68,293.76,293.43,293.43,8431.0,288.5914,288.67,288.3457,288.3457,8431.0
2024-09-10 11:30:00,293.4,293.45,293.07,293.16,17332.0,288.3162,288.3653,287.9919,288.0804,17332.0
2024-09-10 11:35:00,293.19,293.24,292.49,292.73,17521.0,288.1099,288.159,287.422,287.6578,17521.0
2024-09-10 11:40:00,292.74,292.93,292.18,292.39,15675.0,287.6676,287.8544,287.1174,287.3237,15675.0
2024-09-10 11:45:00,292.39,292.58,292.18,292.45,16384.0,287.3237,287.5104,287.1174,287.3827,16384.0
2024-09-10 11:50:00,292.48,292.48,291.7,292.19,13648.0,287.4122,287.4122,286.6457,287.1272,13648.0
2024-09-10 11:55:00,292.19,292.3,291.88,291.89,12415.0,287.1272,287.2353,286.8226,286.8324,12415.0
2024-09-10 12:00:00,291.89,292.14,291.62,291.8,12823.0,286.8324,287.078,286.5671,286.7439,12823.0
2024-09-10 12:05:00,291.81,291.81,291.2,291.21,4408.0,286.7538,286.7538,286.1543,286.1642,4408.0
2024-09-10 12:10:00,291.25,291.58,291.21,291.32,7742.0,286.2035,286.5277,286.1642,286.2723,7742.0
2024-09-10 12:15:00,291.32,291.61,291.22,291.41,11915.0,286.2723,286.5572,286.174,286.3607,11915.0
2024-09-10 12:20:00,291.45,291.87,291.36,291.52,11834.0,286.4,286.8127,286.3116,286.4688,11834.0
2024-09-10 12:25:00,291.52,291.69,291.41,291.62,5899.0,286.4688,286.6358,286.3607,286.5671,5899.0
2024-09-10 12:30:00,291.55,291.85,291.48,291.6,9386.0,286.4983,286.7931,286.4295,286.5474,9386.0
2024-09-10 12:35:00,291.7,291.9,291.52,291.52,4599.0,286.6457,286.8422,286.4688,286.4688,4599.0
2024-09-10 12:40:00,291.52,291.54,291.21,291.54,8515.0,286.4688,286.4884,286.1642,286.4884,8515.0
2024-09-10 12:45:00,291.52,291.58,291.2,291.42,4738.0,286.4688,286.5277,286.1543,286.3705,4738.0
2024-09-10 12:50:00,291.52,291.82,291.52,291.82,5491.0,286.4688,286.7636,286.4688,286.7636,5491.0
2024-09-10 12:55:00,291.87,291.87,291.64,291.83,2827.0,286.8127,286.8127,286.5867,286.7734,2827.0
2024-09-10 13:00:00,291.77,292.01,291.76,291.82,4237.0,286.7145,286.9503,286.7046,286.7636,4237.0
2024-09-10 13:05:00,291.81,292.13,291.72,291.94,17876.0,286.7538,287.0682,286.6653,286.8815,17876.0
2024-09-10 13:10:00,291.94,292.27,291.93,292.27,11116.0,286.8815,287.2058,286.8717,287.2058,11116.0
2024-09-10 13:15:00,292.36,292.49,292.23,292.29,9964.0,287.2942,287.422,287.1665,287.2254,9964.0
2024-09-10 13:20:00,292.25,292.34,292.17,292.23,4870.0,287.1861,287.2746,287.1075,287.1665,4870.0
2024-09-10 13:25:00,292.17,292.17,291.97,292.0,3561.0,287.1075,287.1075,286.911,286.9405,3561.0
2024-09-10 13:30:00,292.01,292.01,291.7,291.71,2760.0,286.9503,286.9503,286.6457,286.6555,2760.0
2024-09-10 13:35:00,291.72,291.73,291.58,291.62,3756.0,286.6653,286.6751,286.5277,286.5671,3756.0
2024-09-10 13:40:00,291.64,291.66,291.38,291.4,6127.0,286.5867,286.6064,286.3312,286.3509,6127.0
2024-09-10 13:45:00,291.49,291.56,291.36,291.47,7568.0,286.4393,286.5081,286.3116,286.4197,7568.0
2024-09-10 13:50:00,291.42,291.67,291.42,291.55,4797.0,286.3705,286.6162,286.3705,286.4983,4797.0
2024-09-10 13:55:00,291.5,291.79,291.48,291.61,7360.0,286.4491,286.7341,286.4295,286.5572,7360.0
2024-09-10 14:00:00,291.58,291.77,291.51,291.57,6513.0,286.5277,286.7145,286.459,286.5179,6513.0
2024-09-10 14:05:00,291.56,291.88,291.56,291.81,8370.0,286.5081,286.8226,286.5081,286.7538,8370.0
2024-09-10 14:10:00,291.79,291.79,291.53,291.53,4926.0,286.7341,286.7341,286.4786,286.4786,4926.0
2024-09-10 14:15:00,291.58,291.69,291.46,291.48,8116.0,286.5277,286.6358,286.4098,286.4295,8116.0
2024-09-10 14:20:00,291.46,291.54,291.29,291.54,11474.0,286.4098,286.4884,286.2428,286.4884,11474.0
2024-09-10 14:25:00,291.51,291.53,291.04,291.26,3578.0,286.459,286.4786,285.9971,286.2133,3578.0
2024-09-10 14:30:00,291.25,291.47,291.25,291.45,4794.0,286.2035,286.4197,286.2035,286.4,4794.0
2024-09-10 14:35:00,291.49,291.51,291.42,291.44,3596.0,286.4393,286.459,286.3705,286.3902,3596.0
2024-09-10 14:40:00,291.44,291.54,291.37,291.53,11060.0,286.3902,286.4884,286.3214,286.4786,11060.0
2024-09-10 14:45:00,291.48,291.65,291.41,291.61,6187.0,286.4295,286.5965,286.3607,286.5572,6187.0
2024-09-10 14:50:00,291.63,291.74,291.53,291.57,8437.0,286.5769,286.685,286.4786,286.5179,8437.0
2024-09-10 14:55:00,291.56,291.73,291.54,291.56,9368.0,286.5081,286.6751,286.4884,286.5081,9368.0
2024-09-10 15:00:00,291.62,291.62,291.41,291.41,14717.0,286.5671,286.5671,286.3607,286.3607,14717.0
2024-09-10 15:05:00,291.46,291.53,291.31,291.52,4410.0,286.4098,286.4786,286.2624,286.4688,4410.0
2024-09-10 15:10:00,291.5,292.01,291.5,291.96,16427.0,286.4491,286.9503,286.4491,286.9012,16427.0
2024-09-10 15:15:00,292.02,292.08,291.91,291.97,8855.0,286.9601,287.0191,286.852,286.911,8855.0
2024-09-10 15:20:00,292.01,292.03,291.88,291.89,6909.0,286.9503,286.97,286.8226,286.8324,6909.0
2024-09-10 15:25:00,291.9,291.9,291.69,291.69,7259.0,286.8422,286.8422,286.6358,286.6358,7259.0
2024-09-10 15:30:00,291.6,291.69,291.41,291.69,18692.0,286.5474,286.6358,286.3607,286.6358,18692.0
2024-09-10 15:35:00,291.68,291.97,291.57,291.73,13937.0,286.626,286.911,286.5179,286.6751,13937.0
2024-09-10 15:40:00,291.71,291.85,291.61,291.7,13977.0,286.6555,286.7931,286.5572,286.6457,13977.0
2024-09-10 15:45:00,291.8,291.89,291.28,291.36,18491.0,286.7439,286.8324,286.2329,286.3116,18491.0
2024-09-10 15:50:00,291.42,291.51,291.19,291.51,17139.0,286.3705,286.459,286.1445,286.459,17139.0
2024-09-10 15:55:00,291.6,291.6,291.1,291.22,87693.0,286.5474,286.5474,286.0561,286.174,87693.0
2024-09-11 09:30:00,290.83,291.44,288.11,288.28,68275.0,285.7907,286.3902,283.1179,283.2849,68275.0
2024-09-11 09:35:00,288.11,288.35,287.26,288.3,62353.0,283.1179,283.3537,282.2826,283.3046,62353.0
2024-09-11 09:40:00,288.38,288.45,286.33,286.97,47812.0,283.3832,283.452,281.3687,281.9976,47812.0
2024-09-11 09:45:00,286.97,287.67,286.06,286.64,12642.0,281.9976,282.6855,281.1034,281.6733,12642.0
2024-09-11 09:50:00,286.63,287.15,286.62,287.1,11062.0,281.6635,282.1745,281.6537,282.1254,11062.0
2024-09-11 09:55:00,287.09,287.49,286.99,286.99,15985.0,282.1155,282.5086,282.0173,282.0173,15985.0
2024-09-11 10:00:00,286.99,287.49,286.35,286.35,11589.0,282.0173,282.5086,281.3884,281.3884,11589.0
2024-09-11 10:05:00,286.53,287.65,286.49,287.65,12483.0,281.5653,282.6658,281.5259,282.6658,12483.0
2024-09-11 10:10:00,287.66,287.77,286.99,287.11,13262.0,282.6757,282.7838,282.0173,282.1352,13262.0
2024-09-11 10:15:00,287.16,287.41,286.82,287.14,18625.0,282.1843,282.43,281.8502,282.1647,18625.0
2024-09-11 10:20:00,286.97,286.99,286.59,286.69,15698.0,281.9976,282.0173,281.6242,281.7225,15698.0
2024-09-11 10:25:00,286.63,286.75,286.19,286.38,15389.0,281.6635,281.7814,281.2311,281.4178,15389.0
2024-09-11 10:30:00,286.5,287.0,286.41,286.86,15162.0,281.5358,282.0271,281.4473,281.8895,15162.0
2024-09-11 10:35:00,286.86,286.89,286.2,286.59,12508.0,281.8895,281.919,281.241,281.6242,12508.0
2024-09-11 10:40:00,286.53,286.61,286.06,286.39,12742.0,281.5653,281.6439,281.1034,281.4277,12742.0
2024-09-11 10:45:00,286.44,286.96,286.44,286.85,18195.0,281.4768,281.9878,281.4768,281.8797,18195.0
2024-09-11 10:50:00,286.86,287.05,286.71,286.73,13465.0,281.8895,282.0762,281.7421,281.7618,13465.0
2024-09-11 10:55:00,286.68,286.71,286.4,286.62,13403.0,281.7127,281.7421,281.4375,281.6537,13403.0
2024-09-11 11:00:00,286.58,286.67,286.37,286.45,7042.0,281.6144,281.7028,281.408,281.4866,7042.0
2024-09-11 11:05:00,286.39,286.76,286.1,286.62,8741.0,281.4277,281.7913,281.1427,281.6537,8741.0
2024-09-11 11:10:00,286.63,287.09,286.45,286.96,6313.0,281.6635,282.1155,281.4866,281.9878,6313.0
2024-09-11 11:15:00,286.89,286.91,286.57,286.57,4972.0,281.919,281.9387,281.6046,281.6046,4972.0
2024-09-11 11:20:00,286.6,287.01,286.56,286.99,10083.0,281.634,282.0369,281.5947,282.0173,10083.0
2024-09-11 11:25:00,286.92,287.43,286.82,287.26,7262.0,281.9485,282.4497,281.8502,282.2826,7262.0
2024-09-11 11:30:00,287.25,287.72,287.15,287.7,17906.0,282.2728,282.7346,282.1745,282.715,17906.0
2024-09-11 11:35:00,287.71,287.89,287.58,287.72,5970.0,282.7248,282.9017,282.5971,282.7346,5970.0
2024-09-11 11:40:00,287.77,287.77,287.23,287.31,11313.0,282.7838,282.7838,282.2531,282.3317,11313.0
2024-09-11 11:45:00,287.31,287.37,287.04,287.06,4458.0,282.3317,282.3907,282.0664,282.0861,4458.0
2024-09-11 11:50:00,287.03,287.14,286.33,286.47,8220.0,282.0566,282.1647,281.3687,281.5063,8220.0
2024-09-11 11:55:00,286.38,286.38,285.83,286.22,10142.0,281.4178,281.4178,280.8774,281.2606,10142.0
2024-09-11 12:00:00,286.32,286.92,286.23,286.86,7748.0,281.3589,281.9485,281.2704,281.8895,7748.0
2024-09-11 12:05:00,286.86,287.16,286.8,286.81,6893.0,281.8895,282.1843,281.8306,281.8404,6893.0
2024-09-11 12:10:00,286.81,286.98,286.5,286.52,3992.0,281.8404,282.0075,281.5358,281.5554,3992.0
2024-09-11 12:15:00,286.51,286.6,286.29,286.59,4616.0,281.5456,281.634,281.3294,281.6242,4616.0
2024-09-11 12:20:00,286.61,286.81,286.42,286.72,6623.0,281.6439,281.8404,281.4572,281.752,6623.0
2024-09-11 12:25:00,286.74,287.07,286.73,287.06,9556.0,281.7716,282.0959,281.7618,282.0861,9556.0
2024-09-11 12:30:00,287.0,287.39,286.96,287.16,15965.0,282.0271,282.4103,281.9878,282.1843,15965.0
2024-09-11 12:35:00,287.23,287.36,287.08,287.25,6277.0,282.2531,282.3809,282.1057,282.2728,6277.0
2024-09-11 12:40:00,287.25,287.36,287.08,287.12,9020.0,282.2728,282.3809,282.1057,282.145,9020.0
2024-09-11 12:45:00,287.3,287.57,287.19,287.57,5242.0,282.3219,282.5872,282.2138,282.5872,5242.0
2024-09-11 12:50:00,287.63,287.79,287.34,287.51,24095.0,282.6462,282.8034,282.3612,282.5283,24095.0
2024-09-11 12:55:00,287.48,287.62,287.39,287.56,5871.0,282.4988,282.6364,282.4103,282.5774,5871.0
2024-09-11 13:00:00,287.56,287.91,287.55,287.86,7627.0,282.5774,282.9213,282.5676,282.8722,7627.0
2024-09-11 13:05:00,287.86,288.0,287.79,287.84,10806.0,282.8722,283.0098,282.8034,282.8526,10806.0
2024-09-11 13:10:00,287.85,288.18,287.84,288.05,10077.0,282.8624,283.1867,282.8526,283.0589,10077.0
2024-09-11 13:15:00,288.0,288.06,287.62,287.71,8981.0,283.0098,283.0687,282.6364,282.7248,8981.0
2024-09-11 13:20:00,287.71,287.71,287.21,287.21,7785.0,282.7248,282.7248,282.2335,282.2335,7785.0
2024-09-11 13:25:00,287.31,287.75,287.26,287.26,19429.0,282.3317,282.7641,282.2826,282.2826,19429.0
2024-09-11 13:30:00,287.31,287.39,287.07,287.21,24872.0,282.3317,282.4103,282.0959,282.2335,24872.0
2024-09-11 13:35:00,287.21,287.21,286.97,287.07,16473.0,282.2335,282.2335,281.9976,282.0959,16473.0
2024-09-11 13:40:00,287.09,287.37,287.07,287.17,10137.0,282.1155,282.3907,282.0959,282.1942,10137.0
2024-09-11 13:45:00,287.17,287.63,287.15,287.63,24326.0,282.1942,282.6462,282.1745,282.6462,24326.0
2024-09-11 13:50:00,287.63,287.79,287.57,287.65,9542.0,282.6462,282.8034,282.5872,282.6658,9542.0
2024-09-11 13:55:00,287.68,287.68,287.36,287.48,12066.0,282.6953,282.6953,282.3809,282.4988,12066.0
2024-09-11 14:00:00,287.49,287.7,287.37,287.66,9645.0,282.5086,282.715,282.3907,282.6757,9645.0
2024-09-11 14:05:00,287.66,287.7,287.53,287.54,9117.0,282.6757,282.715,282.5479,282.5578,9117.0
2024-09-11 14:10:00,287.57,287.68,287.56,287.56,2664.0,282.5872,282.6953,282.5774,282.5774,2664.0
2024-09-11 14:15:00,287.54,287.8,287.51,287.69,9300.0,282.5578,282.8132,282.5283,282.7052,9300.0
2024-09-11 14:20:00,287.63,287.84,287.54,287.73,9055.0,282.6462,282.8526,282.5578,282.7445,9055.0
2024-09-11 14:25:00,287.74,287.9,287.7,287.77,9596.0,282.7543,282.9115,282.715,282.7838,9596.0
2024-09-11 14:30:00,287.86,288.4,287.75,288.28,10120.0,282.8722,283.4028,282.7641,283.2849,10120.0
2024-09-11 14:35:00,288.2,288.78,288.1,288.71,21521.0,283.2063,283.7763,283.108,283.7075,21521.0
2024-09-11 14:40:00,288.82,289.31,288.78,289.31,13381.0,283.8156,284.2971,283.7763,284.2971,13381.0
2024-09-11 14:45:00,289.37,289.43,289.14,289.28,12574.0,284.356,284.415,284.13,284.2676,12574.0
2024-09-11 14:50:00,289.33,289.56,289.2,289.31,18425.0,284.3167,284.5427,284.189,284.2971,18425.0
2024-09-11 14:55:00,289.29,289.47,289.2,289.46,10400.0,284.2774,284.4543,284.189,284.4445,10400.0
2024-09-11 15:00:00,289.39,289.57,289.16,289.27,19638.0,284.3757,284.5526,284.1497,284.2578,19638.0
2024-09-11 15:05:00,289.26,289.79,289.22,289.66,13537.0,284.2479,284.7688,284.2086,284.641,13537.0
2024-09-11 15:10:00,289.78,289.78,289.35,289.42,16598.0,284.7589,284.7589,284.3364,284.4052,16598.0
2024-09-11 15:15:00,289.49,289.71,289.3,289.48,14406.0,284.474,284.6902,284.2873,284.4641,14406.0
2024-09-11 15:20:00,289.39,289.77,289.32,289.66,17402.0,284.3757,284.7491,284.3069,284.641,17402.0
2024-09-11 15:25:00,289.73,289.9,289.7,289.9,21682.0,284.7098,284.8769,284.6803,284.8769,21682.0
2024-09-11 15:30:00,289.89,290.0,289.43,289.43,15973.0,284.867,284.9751,284.415,284.415,15973.0
2024-09-11 15:35:00,289.43,289.83,289.41,289.58,22086.0,284.415,284.8081,284.3953,284.5624,22086.0
2024-09-11 15:40:00,289.6,289.82,289.55,289.79,30508.0,284.5821,284.7982,284.5329,284.7688,30508.0
2024-09-11 15:45:00,289.81,290.04,289.64,289.99,11191.0,284.7884,285.0144,284.6214,284.9653,11191.0
2024-09-11 15:50:00,289.93,290.27,289.76,290.2,24465.0,284.9063,285.2404,284.7393,285.1717,24465.0
2024-09-11 15:55:00,290.23,290.54,289.99,290.06,117716.0,285.2011,285.5058,284.9653,285.0341,117716.0
2024-09-12 09:30:00,290.17,291.46,289.0,289.95,40164.0,285.1422,286.4098,283.9925,284.926,40164.0
2024-09-12 09:35:00,289.99,291.59,289.99,291.09,10641.0,284.9653,286.5376,284.9653,286.0462,10641.0
2024-09-12 09:40:00,290.85,291.25,289.39,289.5,13219.0,285.8104,286.2035,284.3757,284.4838,13219.0
2024-09-12 09:45:00,289.34,289.89,289.0,289.89,24449.0,284.3266,284.867,283.9925,284.867,24449.0
2024-09-12 09:50:00,289.92,289.97,288.36,288.36,16531.0,284.8965,284.9456,283.3635,283.3635,16531.0
2024-09-12 09:55:00,288.3,288.9,288.26,288.86,17616.0,283.3046,283.8942,283.2653,283.8549,17616.0
2024-09-12 10:00:00,288.76,289.41,288.45,289.35,13281.0,283.7566,284.3953,283.452,284.3364,13281.0
2024-09-12 10:05:00,289.31,290.01,289.18,289.77,12539.0,284.2971,284.985,284.1693,284.7491,12539.0
2024-09-12 10:10:00,289.85,290.2,289.55,290.2,9680.0,284.8277,285.1717,284.5329,285.1717,9680.0
2024-09-12 10:15:00,290.23,290.77,290.2,290.44,11436.0,285.2011,285.7318,285.1717,285.4075,11436.0
2024-09-12 10:20:00,290.52,290.72,290.33,290.72,5051.0,285.4861,285.6826,285.2994,285.6826,5051.0
2024-09-12 10:25:00,290.76,291.0,290.44,290.49,6348.0,285.722,285.9578,285.4075,285.4566,6348.0
2024-09-12 10:30:00,290.31,290.63,289.7,289.76,7044.0,285.2798,285.5942,284.6803,284.7393,7044.0
2024-09-12 10:35:00,289.82,289.92,289.56,289.71,5399.0,284.7982,284.8965,284.5427,284.6902,5399.0
2024-09-12 10:40:00,289.75,290.35,289.75,290.23,6966.0,284.7295,285.3191,284.7295,285.2011,6966.0
2024-09-12 10:45:00,290.17,290.65,290.06,290.63,8029.0,285.1422,285.6139,285.0341,285.5942,8029.0
2024-09-12 10:50:00,290.66,290.78,290.3,290.36,5663.0,285.6237,285.7416,285.2699,285.3289,5663.0
2024-09-12 10:55:00,290.41,290.77,290.18,290.19,7216.0,285.378,285.7318,285.152,285.1618,7216.0
2024-09-12 11:00:00,290.12,290.66,290.01,290.63,8690.0,285.093,285.6237,284.985,285.5942,8690.0
2024-09-12 11:05:00,290.61,290.7,290.43,290.48,5961.0,285.5746,285.663,285.3977,285.4468,5961.0
2024-09-12 11:10:00,290.43,290.92,290.15,290.92,16784.0,285.3977,285.8792,285.1225,285.8792,16784.0
2024-09-12 11:15:00,290.9,291.04,290.59,290.66,9397.0,285.8595,285.9971,285.5549,285.6237,9397.0
2024-09-12 11:20:00,290.65,290.96,290.57,290.6,9340.0,285.6139,285.9185,285.5352,285.5647,9340.0
2024-09-12 11:25:00,290.6,290.67,290.0,290.0,18685.0,285.5647,285.6335,284.9751,284.9751,18685.0
2024-09-12 11:30:00,290.09,290.09,289.75,289.83,5350.0,285.0636,285.0636,284.7295,284.8081,5350.0
2024-09-12 11:35:00,289.84,290.36,289.83,290.36,4409.0,284.8179,285.3289,284.8081,285.3289,4409.0
2024-09-12 11:40:00,290.38,290.71,290.37,290.42,5647.0,285.3485,285.6728,285.3387,285.3878,5647.0
2024-09-12 11:45:00,290.42,290.5,290.16,290.25,3988.0,285.3878,285.4665,285.1324,285.2208,3988.0
2024-09-12 11:50:00,290.28,290.44,290.11,290.2,5954.0,285.2503,285.4075,285.0832,285.1717,5954.0
2024-09-12 11:55:00,290.28,290.32,290.07,290.32,4746.0,285.2503,285.2896,285.0439,285.2896,4746.0
2024-09-12 12:00:00,290.31,290.54,290.27,290.52,4041.0,285.2798,285.5058,285.2404,285.4861,4041.0
2024-09-12 12:05:00,290.55,290.55,290.28,290.53,3076.0,285.5156,285.5156,285.2503,285.4959,3076.0
2024-09-12 12:10:00,290.45,290.54,290.33,290.53,5926.0,285.4173,285.5058,285.2994,285.4959,5926.0
2024-09-12 12:15:00,290.52,290.69,290.42,290.62,3863.0,285.4861,285.6532,285.3878,285.5844,3863.0
2024-09-12 12:20:00,290.67,290.67,290.35,290.38,4641.0,285.6335,285.6335,285.3191,285.3485,4641.0
2024-09-12 12:25:00,290.38,290.38,290.08,290.08,1201.0,285.3485,285.3485,285.0537,285.0537,1201.0
2024-09-12 12:30:00,290.11,290.33,290.07,290.22,8671.0,285.0832,285.2994,285.0439,285.1913,8671.0
2024-09-12 12:35:00,290.29,290.36,290.17,290.24,4847.0,285.2601,285.3289,285.1422,285.211,4847.0
2024-09-12 12:40:00,290.24,290.59,290.23,290.57,2709.0,285.211,285.5549,285.2011,285.5352,2709.0
2024-09-12 12:45:00,290.65,290.65,290.54,290.6,3143.0,285.6139,285.6139,285.5058,285.5647,3143.0
2024-09-12 12:50:00,290.65,290.87,290.61,290.71,5252.0,285.6139,285.8301,285.5746,285.6728,5252.0
2024-09-12 12:55:00,290.78,290.96,290.78,290.9,3242.0,285.7416,285.9185,285.7416,285.8595,3242.0
2024-09-12 13:00:00,290.84,291.01,290.78,290.98,3979.0,285.8006,285.9676,285.7416,285.9381,3979.0
2024-09-12 13:05:00,290.9,290.97,290.82,290.88,3423.0,285.8595,285.9283,285.7809,285.8399,3423.0
2024-09-12 13:10:00,290.89,290.94,290.72,290.88,4261.0,285.8497,285.8988,285.6826,285.8399,4261.0
2024-09-12 13:15:00,290.86,290.96,290.83,290.91,3086.0,285.8202,285.9185,285.7907,285.8694,3086.0
2024-09-12 13:20:00,290.91,291.12,290.88,291.09,5095.0,285.8694,286.0757,285.8399,286.0462,5095.0
2024-09-12 13:25:00,291.17,291.26,291.07,291.13,9868.0,286.1249,286.2133,286.0266,286.0855,9868.0
2024-09-12 13:30:00,291.14,291.32,291.14,291.27,2777.0,286.0954,286.2723,286.0954,286.2231,2777.0
2024-09-12 13:35:00,291.32,291.33,291.22,291.32,3397.0,286.2723,286.2821,286.174,286.2723,3397.0
2024-09-12 13:40:00,291.3,291.38,291.24,291.32,5841.0,286.2526,286.3312,286.1936,286.2723,5841.0
2024-09-12 13:45:00,291.29,291.44,291.21,291.23,6664.0,286.2428,286.3902,286.1642,286.1838,6664.0
2024-09-12 13:50:00,291.24,291.41,291.23,291.29,7982.0,286.1936,286.3607,286.1838,286.2428,7982.0
2024-09-12 13:55:00,291.24,291.31,291.05,291.06,11315.0,286.1936,286.2624,286.0069,286.0168,11315.0
2024-09-12 14:00:00,291.06,291.09,290.91,290.98,6344.0,286.0168,286.0462,285.8694,285.9381,6344.0
2024-09-12 14:05:00,290.97,291.6,290.94,291.42,13584.0,285.9283,286.5474,285.8988,286.3705,13584.0
2024-09-12 14:10:00,291.46,291.77,291.39,291.67,6846.0,286.4098,286.7145,286.341,286.6162,6846.0
2024-09-12 14:15:00,291.71,291.79,291.51,291.55,8051.0,286.6555,286.7341,286.459,286.4983,8051.0
2024-09-12 14:20:00,291.5,291.6,291.43,291.48,9357.0,286.4491,286.5474,286.3803,286.4295,9357.0
2024-09-12 14:25:00,291.46,291.49,291.14,291.17,18780.0,286.4098,286.4393,286.0954,286.1249,18780.0
2024-09-12 14:30:00,291.13,291.42,291.09,291.42,9204.0,286.0855,286.3705,286.0462,286.3705,9204.0
2024-09-12 14:35:00,291.39,291.6,291.39,291.56,8138.0,286.341,286.5474,286.341,286.5081,8138.0
2024-09-12 14:40:00,291.5,291.92,291.5,291.69,5803.0,286.4491,286.8619,286.4491,286.6358,5803.0
2024-09-12 14:45:00,291.67,291.69,291.47,291.55,11980.0,286.6162,286.6358,286.4197,286.4983,11980.0
2024-09-12 14:50:00,291.55,291.59,290.74,291.0,9306.0,286.4983,286.5376,285.7023,285.9578,9306.0
2024-09-12 14:55:00,291.08,291.49,291.04,291.44,7574.0,286.0364,286.4393,285.9971,286.3902,7574.0
2024-09-12 15:00:00,291.54,291.54,291.32,291.46,6577.0,286.4884,286.4884,286.2723,286.4098,6577.0
2024-09-12 15:05:00,291.52,291.56,291.1,291.35,7461.0,286.4688,286.5081,286.0561,286.3017,7461.0
2024-09-12 15:10:00,291.33,291.64,291.18,291.64,6828.0,286.2821,286.5867,286.1347,286.5867,6828.0
2024-09-12 15:15:00,291.64,291.95,291.56,291.86,10040.0,286.5867,286.8913,286.5081,286.8029,10040.0
2024-09-12 15:20:00,291.84,292.12,291.78,292.0,11331.0,286.7832,287.0584,286.7243,286.9405,11331.0
2024-09-12 15:25:00,292.0,292.22,292.0,292.1,12108.0,286.9405,287.1567,286.9405,287.0387,12108.0
2024-09-12 15:30:00,292.02,292.36,291.95,292.16,15706.0,286.9601,287.2942,286.8913,287.0977,15706.0
2024-09-12 15:35:00,292.15,292.4,292.09,292.4,11246.0,287.0879,287.3335,287.0289,287.3335,11246.0
2024-09-12 15:40:00,292.4,292.65,292.3,292.6,15739.0,287.3335,287.5792,287.2353,287.5301,15739.0
2024-09-12 15:45:00,292.56,292.69,292.4,292.49,31354.0,287.4908,287.6185,287.3335,287.422,31354.0
2024-09-12 15:50:00,292.44,292.61,292.28,292.32,43701.0,287.3728,287.5399,287.2156,287.2549,43701.0
2024-09-12 15:55:00,292.33,292.48,291.99,292.38,138955.0,287.2648,287.4122,286.9306,287.3139,138955.0
2024-09-13 09:30:00,294.49,294.49,292.62,292.85,30740.0,289.3873,289.3873,287.5497,287.7757,30740.0
2024-09-13 09:35:00,293.09,293.39,292.93,293.02,5358.0,288.0116,288.3064,287.8544,287.9428,5358.0
2024-09-13 09:40:00,293.0,293.5,292.87,293.5,8310.0,287.9231,288.4145,287.7954,288.4145,8310.0
2024-09-13 09:45:00,293.5,294.3,293.5,294.28,8169.0,288.4145,289.2006,288.4145,289.181,8169.0
2024-09-13 09:50:00,294.18,294.36,293.45,293.52,9156.0,289.0827,289.2596,288.3653,288.4341,9156.0
2024-09-13 09:55:00,293.7,294.24,293.63,294.24,10067.0,288.611,289.1417,288.5422,289.1417,10067.0
2024-09-13 10:00:00,294.25,294.96,293.94,294.51,28667.0,289.1515,289.8492,288.8469,289.407,28667.0
2024-09-13 10:05:00,294.44,294.55,294.06,294.13,6977.0,289.3382,289.4463,288.9648,289.0336,6977.0
2024-09-13 10:10:00,294.15,294.7,294.12,294.49,6703.0,289.0532,289.5937,289.0237,289.3873,6703.0
2024-09-13 10:15:00,294.58,294.92,294.43,294.74,10640.0,289.4758,289.8099,289.3284,289.633,10640.0
2024-09-13 10:20:00,294.79,295.13,294.65,295.06,17073.0,289.6821,290.0162,289.5446,289.9475,17073.0
2024-09-13 10:25:00,295.02,295.36,295.02,295.14,8167.0,289.9081,290.2423,289.9081,290.0261,8167.0
2024-09-13 10:30:00,295.28,295.36,294.64,294.64,22029.0,290.1636,290.2423,289.5347,289.5347,22029.0
2024-09-13 10:35:00,294.62,295.03,294.52,295.03,13723.0,289.5151,289.918,289.4168,289.918,13723.0
2024-09-13 10:40:00,295.03,295.2,294.9,294.92,8190.0,289.918,290.085,289.7902,289.8099,8190.0
2024-09-13 10:45:00,294.94,295.0,294.55,294.64,4281.0,289.8295,289.8885,289.4463,289.5347,4281.0
2024-09-13 10:50:00,294.55,294.64,294.29,294.29,6328.0,289.4463,289.5347,289.1908,289.1908,6328.0
2024-09-13 10:55:00,294.35,294.44,294.14,294.43,5045.0,289.2498,289.3382,289.0434,289.3284,5045.0
2024-09-13 11:00:00,294.38,294.46,294.29,294.35,5738.0,289.2792,289.3578,289.1908,289.2498,5738.0
2024-09-13 11:05:00,294.34,294.38,294.16,294.26,7912.0,289.2399,289.2792,289.063,289.1613,7912.0
2024-09-13 11:10:00,294.29,294.33,294.13,294.33,7438.0,289.1908,289.2301,289.0336,289.2301,7438.0
2024-09-13 11:15:00,294.37,294.46,294.26,294.33,5279.0,289.2694,289.3578,289.1613,289.2301,5279.0
2024-09-13 11:20:00,294.33,294.74,294.28,294.74,10522.0,289.2301,289.633,289.181,289.633,10522.0
2024-09-13 11:25:00,294.67,294.74,294.44,294.62,8994.0,289.5642,289.633,289.3382,289.5151,8994.0
2024-09-13 11:30:00,294.59,294.86,294.57,294.75,5968.0,289.4856,289.7509,289.4659,289.6428,5968.0
2024-09-13 11:35:00,294.77,295.14,294.77,295.13,9155.0,289.6625,290.0261,289.6625,290.0162,9155.0
2024-09-13 11:40:00,295.15,295.5,295.03,295.41,18647.0,290.0359,290.3798,289.918,290.2914,18647.0
2024-09-13 11:45:00,295.42,295.54,295.3,295.34,10018.0,290.3012,290.4191,290.1833,290.2226,10018.0
2024-09-13 11:50:00,295.41,295.54,295.22,295.23,9539.0,290.2914,290.4191,290.1047,290.1145,9539.0
2024-09-13 11:55:00,295.34,295.34,294.77,294.8,5366.0,290.2226,290.2226,289.6625,289.692,5366.0
2024-09-13 12:00:00,294.81,294.98,294.65,294.95,10615.0,289.7018,289.8688,289.5446,289.8394,10615.0
2024-09-13 12:05:00,294.93,295.39,294.91,295.39,12011.0,289.8197,290.2717,289.8,290.2717,12011.0
2024-09-13 12:10:00,295.38,295.53,295.14,295.43,13768.0,290.2619,290.4093,290.0261,290.311,13768.0
2024-09-13 12:15:00,295.49,295.58,295.43,295.51,6892.0,290.37,290.4584,290.311,290.3897,6892.0
2024-09-13 12:20:00,295.45,295.5,295.22,295.23,5202.0,290.3307,290.3798,290.1047,290.1145,5202.0
2024-09-13 12:25:00,295.23,295.29,295.15,295.26,5044.0,290.1145,290.1735,290.0359,290.144,5044.0
2024-09-13 12:30:00,295.33,295.46,295.19,295.41,7735.0,290.2128,290.3405,290.0752,290.2914,7735.0
2024-09-13 12:35:00,295.42,295.58,295.4,295.44,8332.0,290.3012,290.4584,290.2816,290.3209,8332.0
2024-09-13 12:40:00,295.49,295.68,295.42,295.62,6396.0,290.37,290.5567,290.3012,290.4977,6396.0
2024-09-13 12:45:00,295.58,295.77,295.51,295.6,7570.0,290.4584,290.6451,290.3897,290.4781,7570.0
2024-09-13 12:50:00,295.49,295.78,295.46,295.78,10684.0,290.37,290.655,290.3405,290.655,10684.0
2024-09-13 12:55:00,295.74,295.74,295.55,295.66,7569.0,290.6157,290.6157,290.429,290.5371,7569.0
2024-09-13 13:00:00,295.67,295.8,295.61,295.75,6587.0,290.5469,290.6746,290.4879,290.6255,6587.0
2024-09-13 13:05:00,295.75,295.82,295.53,295.55,5507.0,290.6255,290.6943,290.4093,290.429,5507.0
2024-09-13 13:10:00,295.51,295.69,295.49,295.65,5412.0,290.3897,290.5665,290.37,290.5272,5412.0
2024-09-13 13:15:00,295.66,295.8,295.58,295.75,6972.0,290.5371,290.6746,290.4584,290.6255,6972.0
2024-09-13 13:20:00,295.75,295.82,295.59,295.79,10104.0,290.6255,290.6943,290.4683,290.6648,10104.0
2024-09-13 13:25:00,295.84,295.96,295.78,295.92,6175.0,290.7139,290.8319,290.655,290.7925,6175.0
2024-09-13 13:30:00,295.92,296.05,295.89,295.93,14523.0,290.7925,290.9203,290.7631,290.8024,14523.0
2024-09-13 13:35:00,295.93,296.24,295.93,296.17,8372.0,290.8024,291.107,290.8024,291.0382,8372.0
2024-09-13 13:40:00,296.16,296.19,295.88,295.9,8251.0,291.0284,291.0579,290.7532,290.7729,8251.0
2024-09-13 13:45:00,295.91,295.99,295.79,295.84,8206.0,290.7827,290.8613,290.6648,290.7139,8206.0
2024-09-13 13:50:00,295.85,295.85,295.24,295.25,15753.0,290.7238,290.7238,290.1243,290.1342,15753.0
2024-09-13 13:55:00,295.24,295.39,295.21,295.25,5707.0,290.1243,290.2717,290.0949,290.1342,5707.0
2024-09-13 14:00:00,295.33,295.35,294.91,295.18,12104.0,290.2128,290.2324,289.8,290.0654,12104.0
2024-09-13 14:05:00,295.18,295.65,295.18,295.6,5362.0,290.0654,290.5272,290.0654,290.4781,5362.0
2024-09-13 14:10:00,295.58,295.61,295.41,295.49,5330.0,290.4584,290.4879,290.2914,290.37,5330.0
2024-09-13 14:15:00,295.44,295.45,295.24,295.36,3535.0,290.3209,290.3307,290.1243,290.2423,3535.0
2024-09-13 14:20:00,295.31,295.47,295.16,295.18,3772.0,290.1931,290.3503,290.0457,290.0654,3772.0
2024-09-13 14:25:00,295.13,295.18,294.93,295.04,5686.0,290.0162,290.0654,289.8197,289.9278,5686.0
2024-09-13 14:30:00,295.04,295.25,294.94,295.19,10713.0,289.9278,290.1342,289.8295,290.0752,10713.0
2024-09-13 14:35:00,295.29,295.44,295.17,295.39,6188.0,290.1735,290.3209,290.0555,290.2717,6188.0
2024-09-13 14:40:00,295.44,295.7,295.43,295.67,18988.0,290.3209,290.5764,290.311,290.5469,18988.0
2024-09-13 14:45:00,295.67,296.04,295.67,296.04,13584.0,290.5469,290.9105,290.5469,290.9105,13584.0
2024-09-13 14:50:00,295.92,295.93,295.56,295.74,7444.0,290.7925,290.8024,290.4388,290.6157,7444.0
2024-09-13 14:55:00,295.72,295.92,295.62,295.88,11777.0,290.596,290.7925,290.4977,290.7532,11777.0
2024-09-13 15:00:00,295.91,295.96,295.67,295.96,12837.0,290.7827,290.8319,290.5469,290.8319,12837.0
2024-09-13 15:05:00,296.0,296.09,295.84,295.84,13804.0,290.8712,290.9596,290.7139,290.7139,13804.0
2024-09-13 15:10:00,295.78,296.14,295.78,295.92,15333.0,290.655,291.0087,290.655,290.7925,15333.0
2024-09-13 15:15:00,295.9,296.34,295.9,296.14,21115.0,290.7729,291.2053,290.7729,291.0087,21115.0
2024-09-13 15:20:00,296.11,296.25,295.97,296.13,9535.0,290.9793,291.1168,290.8417,290.9989,9535.0
2024-09-13 15:25:00,296.13,296.47,296.1,296.41,12412.0,290.9989,291.333,290.9694,291.2741,12412.0
2024-09-13 15:30:00,296.43,296.43,295.92,295.98,42663.0,291.2937,291.2937,290.7925,290.8515,42663.0
2024-09-13 15:35:00,295.91,295.95,295.51,295.8,17321.0,290.7827,290.822,290.3897,290.6746,17321.0
2024-09-13 15:40:00,295.76,296.13,295.76,296.08,9781.0,290.6353,290.9989,290.6353,290.9498,9781.0
2024-09-13 15:45:00,296.01,296.17,295.98,296.11,16823.0,290.881,291.0382,290.8515,290.9793,16823.0
2024-09-13 15:50:00,295.97,296.56,295.97,296.31,34817.0,290.8417,291.4215,290.8417,291.1758,34817.0
2024-09-13 15:55:00,296.31,296.74,296.31,296.53,112129.0,291.1758,291.5983,291.1758,291.392,112129.0
2024-09-16 09:30:00,297.42,300.11,297.42,299.52,176011.0,292.2666,294.9099,292.2666,294.3302,176011.0
2024-09-16 09:35:00,299.52,300.0,299.17,299.75,31418.0,294.3302,294.8019,293.9862,294.5562,31418.0
2024-09-16 09:40:00,299.66,299.87,298.8,299.06,19350.0,294.4677,294.6741,293.6226,293.8781,19350.0
2024-09-16 09:45:00,299.07,299.69,299.02,299.5,12336.0,293.888,294.4972,293.8388,294.3105,12336.0
2024-09-16 09:50:00,299.56,299.75,299.03,299.3,19542.0,294.3695,294.5562,293.8487,294.114,19542.0
2024-09-16 09:55:00,299.18,299.55,298.91,298.95,39272.0,293.9961,294.3597,293.7307,293.77,39272.0
2024-09-16 10:00:00,299.09,299.17,298.15,298.44,23735.0,293.9076,293.9862,292.9839,293.2689,23735.0
2024-09-16 10:05:00,298.56,298.72,298.38,298.52,14147.0,293.3868,293.544,293.2099,293.3475,14147.0
2024-09-16 10:10:00,298.63,298.64,297.74,297.81,41741.0,293.4556,293.4654,292.581,292.6498,41741.0
2024-09-16 10:15:00,297.81,298.59,297.75,298.28,6985.0,292.6498,293.4163,292.5908,293.1117,6985.0
2024-09-16 10:20:00,298.07,298.92,298.05,298.68,14040.0,292.9053,293.7406,292.8856,293.5047,14040.0
2024-09-16 10:25:00,298.58,298.64,297.54,297.73,17308.0,293.4065,293.4654,292.3845,292.5712,17308.0
2024-09-16 10:30:00,297.89,297.89,297.25,297.25,13137.0,292.7284,292.7284,292.0995,292.0995,13137.0
2024-09-16 10:35:00,297.48,297.83,297.33,297.59,23575.0,292.3255,292.6695,292.1781,292.4336,23575.0
2024-09-16 10:40:00,297.58,297.58,296.86,297.28,17315.0,292.4238,292.4238,291.7163,292.129,17315.0
2024-09-16 10:45:00,297.37,297.72,297.29,297.6,10445.0,292.2174,292.5614,292.1388,292.4434,10445.0
2024-09-16 10:50:00,297.6,297.6,296.88,297.11,11740.0,292.4434,292.4434,291.7359,291.9619,11740.0
2024-09-16 10:55:00,297.11,297.22,296.88,297.13,12641.0,291.9619,292.07,291.7359,291.9816,12641.0
2024-09-16 11:00:00,297.13,297.61,297.03,297.56,19846.0,291.9816,292.4533,291.8833,292.4041,19846.0
2024-09-16 11:05:00,297.55,297.58,297.2,297.35,15703.0,292.3943,292.4238,292.0504,292.1978,15703.0
2024-09-16 11:10:00,297.3,297.51,297.23,297.33,13736.0,292.1486,292.355,292.0799,292.1781,13736.0
2024-09-16 11:15:00,297.38,297.47,297.19,297.26,8414.0,292.2273,292.3157,292.0405,292.1093,8414.0
2024-09-16 11:20:00,297.25,297.25,296.57,296.69,23346.0,292.0995,292.0995,291.4313,291.5492,23346.0
2024-09-16 11:25:00,296.71,296.72,296.04,296.16,8137.0,291.5689,291.5787,290.9105,291.0284,8137.0
2024-09-16 11:30:00,296.26,296.27,295.85,296.07,14079.0,291.1267,291.1365,290.7238,290.9399,14079.0
2024-09-16 11:35:00,296.07,296.19,295.87,296.19,20830.0,290.9399,291.0579,290.7434,291.0579,20830.0
2024-09-16 11:40:00,296.22,296.65,296.22,296.64,9989.0,291.0874,291.5099,291.0874,291.5001,9989.0
2024-09-16 11:45:00,296.55,296.93,296.55,296.8,5952.0,291.4116,291.785,291.4116,291.6573,5952.0
2024-09-16 11:50:00,296.79,296.86,296.57,296.58,12980.0,291.6475,291.7163,291.4313,291.4411,12980.0
2024-09-16 11:55:00,296.65,296.77,296.33,296.34,14121.0,291.5099,291.6278,291.1954,291.2053,14121.0
2024-09-16 12:00:00,296.33,296.45,296.2,296.22,7082.0,291.1954,291.3134,291.0677,291.0874,7082.0
2024-09-16 12:05:00,296.22,296.3,295.71,295.71,12649.0,291.0874,291.166,290.5862,290.5862,12649.0
2024-09-16 12:10:00,295.77,296.2,295.69,296.16,12573.0,290.6451,291.0677,290.5665,291.0284,12573.0
2024-09-16 12:15:00,296.19,296.63,296.13,296.13,11060.0,291.0579,291.4902,290.9989,290.9989,11060.0
2024-09-16 12:20:00,296.17,296.48,296.05,296.18,9341.0,291.0382,291.3428,290.9203,291.048,9341.0
2024-09-16 12:25:00,296.33,296.71,296.33,296.7,6798.0,291.1954,291.5689,291.1954,291.559,6798.0
2024-09-16 12:30:00,296.77,296.77,296.44,296.46,15250.0,291.6278,291.6278,291.3035,291.3232,15250.0
2024-09-16 12:35:00,296.49,296.63,296.18,296.35,25983.0,291.3527,291.4902,291.048,291.2151,25983.0
2024-09-16 12:40:00,296.35,296.47,296.2,296.36,11988.0,291.2151,291.333,291.0677,291.2249,11988.0
2024-09-16 12:45:00,296.31,296.48,296.24,296.48,7327.0,291.1758,291.3428,291.107,291.3428,7327.0
2024-09-16 12:50:00,296.4,296.42,296.23,296.32,4099.0,291.2642,291.2839,291.0972,291.1856,4099.0
2024-09-16 12:55:00,296.29,296.58,296.27,296.44,6004.0,291.1561,291.4411,291.1365,291.3035,6004.0
2024-09-16 13:00:00,296.43,296.56,296.04,296.05,16739.0,291.2937,291.4215,290.9105,290.9203,16739.0
2024-09-16 13:05:00,296.18,296.22,295.91,295.98,8708.0,291.048,291.0874,290.7827,290.8515,8708.0
2024-09-16 13:10:00,295.97,296.07,295.78,295.83,12163.0,290.8417,290.9399,290.655,290.7041,12163.0
2024-09-16 13:15:00,295.82,296.07,295.75,296.03,6054.0,290.6943,290.9399,290.6255,290.9006,6054.0
2024-09-16 13:20:00,296.14,296.21,295.95,296.02,7129.0,291.0087,291.0775,290.822,290.8908,7129.0
2024-09-16 13:25:00,296.02,296.1,295.91,295.93,5608.0,290.8908,290.9694,290.7827,290.8024,5608.0
2024-09-16 13:30:00,295.92,295.92,295.41,295.41,12698.0,290.7925,290.7925,290.2914,290.2914,12698.0
2024-09-16 13:35:00,295.42,295.64,295.41,295.62,12023.0,290.3012,290.5174,290.2914,290.4977,12023.0
2024-09-16 13:40:00,295.58,295.69,295.44,295.55,5889.0,290.4584,290.5665,290.3209,290.429,5889.0
2024-09-16 13:45:00,295.57,295.6,295.16,295.25,9928.0,290.4486,290.4781,290.0457,290.1342,9928.0
2024-09-16 13:50:00,295.19,295.42,295.04,295.21,15385.0,290.0752,290.3012,289.9278,290.0949,15385.0
2024-09-16 13:55:00,295.22,295.51,295.22,295.5,11977.0,290.1047,290.3897,290.1047,290.3798,11977.0
2024-09-16 14:00:00,295.46,295.63,295.45,295.48,13141.0,290.3405,290.5076,290.3307,290.3602,13141.0
2024-09-16 14:05:00,295.56,295.67,295.55,295.61,4045.0,290.4388,290.5469,290.429,290.4879,4045.0
2024-09-16 14:10:00,295.61,295.61,295.35,295.42,5976.0,290.4879,290.4879,290.2324,290.3012,5976.0
2024-09-16 14:15:00,295.42,295.51,295.33,295.5,8912.0,290.3012,290.3897,290.2128,290.3798,8912.0
2024-09-16 14:20:00,295.46,295.53,295.41,295.48,9554.0,290.3405,290.4093,290.2914,290.3602,9554.0
2024-09-16 14:25:00,295.53,295.62,295.43,295.6,11801.0,290.4093,290.4977,290.311,290.4781,11801.0
2024-09-16 14:30:00,295.66,295.95,295.63,295.94,6837.0,290.5371,290.822,290.5076,290.8122,6837.0
2024-09-16 14:35:00,296.0,296.14,295.95,296.03,5162.0,290.8712,291.0087,290.822,290.9006,5162.0
2024-09-16 14:40:00,296.05,296.06,295.79,295.95,9892.0,290.9203,290.9301,290.6648,290.822,9892.0
2024-09-16 14:45:00,295.93,295.95,295.78,295.8,6734.0,290.8024,290.822,290.655,290.6746,6734.0
2024-09-16 14:50:00,295.78,295.82,295.6,295.6,9485.0,290.655,290.6943,290.4781,290.4781,9485.0
2024-09-16 14:55:00,295.67,296.18,295.66,296.18,11236.0,290.5469,291.048,290.5371,291.048,11236.0
2024-09-16 15:00:00,296.2,296.35,296.06,296.24,11820.0,291.0677,291.2151,290.9301,291.107,11820.0
2024-09-16 15:05:00,296.25,296.32,296.14,296.18,9044.0,291.1168,291.1856,291.0087,291.048,9044.0
2024-09-16 15:10:00,296.19,296.19,295.88,295.89,6596.0,291.0579,291.0579,290.7532,290.7631,6596.0
2024-09-16 15:15:00,295.93,295.94,295.69,295.88,13411.0,290.8024,290.8122,290.5665,290.7532,13411.0
2024-09-16 15:20:00,295.89,296.04,295.79,295.93,7418.0,290.7631,290.9105,290.6648,290.8024,7418.0
2024-09-16 15:25:00,295.92,296.05,295.88,295.99,9186.0,290.7925,290.9203,290.7532,290.8613,9186.0
2024-09-16 15:30:00,296.03,296.21,295.97,296.09,16802.0,290.9006,291.0775,290.8417,290.9596,16802.0
2024-09-16 15:35:00,296.01,296.34,295.91,296.09,15798.0,290.881,291.2053,290.7827,290.9596,15798.0
2024-09-16 15:40:00,296.1,296.39,296.09,296.2,15432.0,290.9694,291.2544,290.9596,291.0677,15432.0
2024-09-16 15:45:00,296.24,296.31,295.73,295.87,32458.0,291.107,291.1758,290.6058,290.7434,32458.0
2024-09-16 15:50:00,295.88,296.56,295.82,296.46,52853.0,290.7532,291.4215,290.6943,291.3232,52853.0
2024-09-16 15:55:00,296.42,296.93,296.37,296.7,141351.0,291.2839,291.785,291.2348,291.559,141351.0
2024-09-17 09:30:00,297.0,297.39,295.84,296.5,96635.0,291.8538,292.2371,290.7139,291.3625,96635.0
2024-09-17 09:35:00,296.45,297.0,296.23,296.42,32871.0,291.3134,291.8538,291.0972,291.2839,32871.0
2024-09-17 09:40:00,296.42,296.69,296.05,296.59,24463.0,291.2839,291.5492,290.9203,291.4509,24463.0
2024-09-17 09:45:00,296.61,296.68,296.02,296.37,23266.0,291.4706,291.5394,290.8908,291.2348,23266.0
2024-09-17 09:50:00,296.49,296.69,296.24,296.38,21464.0,291.3527,291.5492,291.107,291.2446,21464.0
2024-09-17 09:55:00,296.25,296.25,295.34,295.34,14911.0,291.1168,291.1168,290.2226,290.2226,14911.0
2024-09-17 10:00:00,295.39,295.42,294.66,294.81,53064.0,290.2717,290.3012,289.5544,289.7018,53064.0
2024-09-17 10:05:00,294.69,295.41,294.44,295.4,44393.0,289.5839,290.2914,289.3382,290.2816,44393.0
2024-09-17 10:10:00,295.41,295.48,295.1,295.37,22076.0,290.2914,290.3602,289.9868,290.2521,22076.0
2024-09-17 10:15:00,295.37,295.56,294.85,295.03,22393.0,290.2521,290.4388,289.7411,289.918,22393.0
2024-09-17 10:20:00,295.0,295.03,294.2,294.2,45968.0,289.8885,289.918,289.1024,289.1024,45968.0
2024-09-17 10:25:00,294.25,294.29,293.71,293.83,15910.0,289.1515,289.1908,288.6208,288.7388,15910.0
2024-09-17 10:30:00,293.88,294.0,293.54,293.78,19236.0,288.7879,288.9058,288.4538,288.6896,19236.0
2024-09-17 10:35:00,293.78,294.15,293.77,294.06,11488.0,288.6896,289.0532,288.6798,288.9648,11488.0
2024-09-17 10:40:00,294.06,294.58,294.06,294.24,25687.0,288.9648,289.4758,288.9648,289.1417,25687.0
2024-09-17 10:45:00,294.23,294.77,294.23,294.46,8157.0,289.1318,289.6625,289.1318,289.3578,8157.0
2024-09-17 10:50:00,294.49,294.54,293.76,293.96,24559.0,289.3873,289.4365,288.67,288.8665,24559.0
2024-09-17 10:55:00,293.97,293.99,293.63,293.69,8884.0,288.8763,288.896,288.5422,288.6012,8884.0
2024-09-17 11:00:00,293.67,294.03,293.63,293.85,13222.0,288.5815,288.9353,288.5422,288.7584,13222.0
2024-09-17 11:05:00,293.88,293.92,293.63,293.68,11978.0,288.7879,288.8272,288.5422,288.5914,11978.0
2024-09-17 11:10:00,293.68,293.78,293.37,293.54,15243.0,288.5914,288.6896,288.2867,288.4538,15243.0
2024-09-17 11:15:00,293.51,294.15,293.51,294.07,19093.0,288.4243,289.0532,288.4243,288.9746,19093.0
2024-09-17 11:20:00,293.99,294.26,293.97,294.26,6418.0,288.896,289.1613,288.8763,289.1613,6418.0
2024-09-17 11:25:00,294.21,294.36,293.78,294.07,11332.0,289.1122,289.2596,288.6896,288.9746,11332.0
2024-09-17 11:30:00,293.99,294.37,293.87,293.95,23735.0,288.896,289.2694,288.7781,288.8567,23735.0
2024-09-17 11:35:00,293.9,294.2,293.9,293.99,4689.0,288.8075,289.1024,288.8075,288.896,4689.0
2024-09-17 11:40:00,293.91,294.01,293.38,293.38,5383.0,288.8174,288.9156,288.2966,288.2966,5383.0
2024-09-17 11:45:00,293.36,293.41,293.13,293.41,10706.0,288.2769,288.326,288.0509,288.326,10706.0
2024-09-17 11:50:00,293.39,293.76,293.35,293.63,7377.0,288.3064,288.67,288.2671,288.5422,7377.0
2024-09-17 11:55:00,293.64,293.67,293.44,293.54,3281.0,288.5521,288.5815,288.3555,288.4538,3281.0
2024-09-17 12:00:00,293.39,293.58,293.34,293.46,12260.0,288.3064,288.4931,288.2573,288.3752,12260.0
2024-09-17 12:05:00,293.45,293.59,293.35,293.47,5754.0,288.3653,288.5029,288.2671,288.385,5754.0
2024-09-17 12:10:00,293.53,293.83,293.37,293.37,6401.0,288.444,288.7388,288.2867,288.2867,6401.0
2024-09-17 12:15:00,293.35,293.38,292.91,292.98,16331.0,288.2671,288.2966,287.8347,287.9035,16331.0
2024-09-17 12:20:00,293.06,293.31,292.98,293.16,6701.0,287.9821,288.2278,287.9035,288.0804,6701.0
2024-09-17 12:25:00,293.24,293.39,293.08,293.39,6594.0,288.159,288.3064,288.0018,288.3064,6594.0
2024-09-17 12:30:00,293.36,293.39,293.16,293.35,10139.0,288.2769,288.3064,288.0804,288.2671,10139.0
2024-09-17 12:35:00,293.37,293.37,293.11,293.19,4319.0,288.2867,288.2867,288.0312,288.1099,4319.0
2024-09-17 12:40:00,293.14,293.27,292.9,292.93,3939.0,288.0607,288.1885,287.8249,287.8544,3939.0
2024-09-17 12:45:00,292.93,292.93,292.51,292.63,8897.0,287.8544,287.8544,287.4416,287.5596,8897.0
2024-09-17 12:50:00,292.57,292.58,292.17,292.51,23055.0,287.5006,287.5104,287.1075,287.4416,23055.0
2024-09-17 12:55:00,292.6,292.86,292.41,292.5,11913.0,287.5301,287.7856,287.3434,287.4318,11913.0
2024-09-17 13:00:00,292.51,292.78,292.41,292.66,7279.0,287.4416,287.707,287.3434,287.589,7279.0
2024-09-17 13:05:00,292.66,293.06,292.57,292.99,3923.0,287.589,287.9821,287.5006,287.9133,3923.0
2024-09-17 13:10:00,292.99,293.12,292.88,292.88,4294.0,287.9133,288.0411,287.8052,287.8052,4294.0
2024-09-17 13:15:00,292.93,293.24,292.81,293.15,4489.0,287.8544,288.159,287.7364,288.0705,4489.0
2024-09-17 13:20:00,293.19,293.77,293.09,293.62,5901.0,288.1099,288.6798,288.0116,288.5324,5901.0
2024-09-17 13:25:00,293.63,293.73,293.51,293.65,4133.0,288.5422,288.6405,288.4243,288.5619,4133.0
2024-09-17 13:30:00,293.54,293.76,293.39,293.39,6749.0,288.4538,288.67,288.3064,288.3064,6749.0
2024-09-17 13:35:00,293.37,293.48,293.3,293.34,4335.0,288.2867,288.3948,288.2179,288.2573,4335.0
2024-09-17 13:40:00,293.31,293.38,293.11,293.22,7060.0,288.2278,288.2966,288.0312,288.1393,7060.0
2024-09-17 13:45:00,293.19,293.43,293.08,293.36,4454.0,288.1099,288.3457,288.0018,288.2769,4454.0
2024-09-17 13:50:00,293.41,293.82,293.4,293.73,5923.0,288.326,288.7289,288.3162,288.6405,5923.0
2024-09-17 13:55:00,293.67,293.69,293.53,293.53,2815.0,288.5815,288.6012,288.444,288.444,2815.0
2024-09-17 14:00:00,293.53,293.62,293.28,293.39,9535.0,288.444,288.5324,288.1983,288.3064,9535.0
2024-09-17 14:05:00,293.34,293.51,293.34,293.51,4817.0,288.2573,288.4243,288.2573,288.4243,4817.0
2024-09-17 14:10:00,293.51,293.8,293.51,293.68,6833.0,288.4243,288.7093,288.4243,288.5914,6833.0
2024-09-17 14:15:00,293.72,293.86,293.57,293.57,5184.0,288.6307,288.7682,288.4833,288.4833,5184.0
2024-09-17 14:20:00,293.69,293.7,293.56,293.63,4861.0,288.6012,288.611,288.4734,288.5422,4861.0
2024-09-17 14:25:00,293.64,293.69,293.47,293.57,5844.0,288.5521,288.6012,288.385,288.4833,5844.0
2024-09-17 14:30:00,293.55,293.68,293.4,293.62,10651.0,288.4636,288.5914,288.3162,288.5324,10651.0
2024-09-17 14:35:00,293.67,293.84,293.58,293.77,4649.0,288.5815,288.7486,288.4931,288.6798,4649.0
2024-09-17 14:40:00,293.73,293.8,293.52,293.52,4213.0,288.6405,288.7093,288.4341,288.4341,4213.0
2024-09-17 14:45:00,293.51,293.54,293.03,293.14,17459.0,288.4243,288.4538,287.9526,288.0607,17459.0
2024-09-17 14:50:00,293.05,293.37,292.98,293.37,7663.0,287.9723,288.2867,287.9035,288.2867,7663.0
2024-09-17 14:55:00,293.44,293.81,293.43,293.7,10086.0,288.3555,288.7191,288.3457,288.611,10086.0
2024-09-17 15:00:00,293.73,293.78,293.65,293.75,4172.0,288.6405,288.6896,288.5619,288.6601,4172.0
2024-09-17 15:05:00,293.65,293.74,293.64,293.69,1803.0,288.5619,288.6503,288.5521,288.6012,1803.0
2024-09-17 15:10:00,293.69,293.77,293.65,293.76,8816.0,288.6012,288.6798,288.5619,288.67,8816.0
2024-09-17 15:15:00,293.74,293.85,293.65,293.65,3470.0,288.6503,288.7584,288.5619,288.5619,3470.0
2024-09-17 15:20:00,293.66,293.77,293.36,293.42,6259.0,288.5717,288.6798,288.2769,288.3359,6259.0
2024-09-17 15:25:00,293.43,293.82,293.43,293.78,9029.0,288.3457,288.7289,288.3457,288.6896,9029.0
2024-09-17 15:30:00,293.72,293.73,293.52,293.65,4512.0,288.6307,288.6405,288.4341,288.5619,4512.0
2024-09-17 15:35:00,293.6,293.63,293.38,293.47,4891.0,288.5127,288.5422,288.2966,288.385,4891.0
2024-09-17 15:40:00,293.47,293.89,293.42,293.85,15421.0,288.385,288.7977,288.3359,288.7584,15421.0
2024-09-17 15:45:00,293.82,294.17,293.82,294.17,9251.0,288.7289,289.0729,288.7289,289.0729,9251.0
2024-09-17 15:50:00,294.01,294.29,293.97,294.05,15225.0,288.9156,289.1908,288.8763,288.955,15225.0
2024-09-17 15:55:00,293.95,294.03,293.49,293.87,112448.0,288.8567,288.9353,288.4047,288.7781,112448.0
2024-09-18 09:30:00,293.88,294.0,292.5,293.36,47886.0,288.7879,288.9058,287.4318,288.2769,47886.0
2024-09-18 09:35:00,293.52,295.08,293.4,294.74,18539.0,288.4341,289.9671,288.3162,289.633,18539.0
2024-09-18 09:40:00,294.74,294.95,294.35,294.75,9002.0,289.633,289.8394,289.2498,289.6428,9002.0
2024-09-18 09:45:00,294.85,295.1,294.22,294.29,7525.0,289.7411,289.9868,289.122,289.1908,7525.0
2024-09-18 09:50:00,294.22,294.24,293.97,293.98,3866.0,289.122,289.1417,288.8763,288.8862,3866.0
2024-09-18 09:55:00,293.98,294.35,293.91,294.31,7651.0,288.8862,289.2498,288.8174,289.2104,7651.0
2024-09-18 10:00:00,294.18,294.59,294.18,294.59,8453.0,289.0827,289.4856,289.0827,289.4856,8453.0
2024-09-18 10:05:00,294.52,294.87,294.45,294.74,4048.0,289.4168,289.7607,289.348,289.633,4048.0
2024-09-18 10:10:00,294.81,295.06,294.64,294.74,9356.0,289.7018,289.9475,289.5347,289.633,9356.0
2024-09-18 10:15:00,294.79,294.79,294.26,294.31,6559.0,289.6821,289.6821,289.1613,289.2104,6559.0
2024-09-18 10:20:00,294.4,294.5,294.2,294.39,5552.0,289.2989,289.3972,289.1024,289.2891,5552.0
2024-09-18 10:25:00,294.28,294.65,294.28,294.62,3431.0,289.181,289.5446,289.181,289.5151,3431.0
2024-09-18 10:30:00,294.48,294.48,293.74,293.74,12321.0,289.3775,289.3775,288.6503,288.6503,12321.0
2024-09-18 10:35:00,293.73,293.73,293.36,293.36,5375.0,288.6405,288.6405,288.2769,288.2769,5375.0
2024-09-18 10:40:00,293.45,293.83,293.32,293.69,4638.0,288.3653,288.7388,288.2376,288.6012,4638.0
2024-09-18 10:45:00,293.7,293.91,293.64,293.78,2409.0,288.611,288.8174,288.5521,288.6896,2409.0
2024-09-18 10:50:00,293.75,293.81,293.56,293.72,1994.0,288.6601,288.7191,288.4734,288.6307,1994.0
2024-09-18 10:55:00,293.73,294.0,293.72,293.93,2371.0,288.6405,288.9058,288.6307,288.837,2371.0
2024-09-18 11:00:00,293.96,293.97,293.67,293.72,3553.0,288.8665,288.8763,288.5815,288.6307,3553.0
2024-09-18 11:05:00,293.66,293.76,293.65,293.73,2286.0,288.5717,288.67,288.5619,288.6405,2286.0
2024-09-18 11:10:00,293.73,293.8,293.18,293.18,6079.0,288.6405,288.7093,288.1,288.1,6079.0
2024-09-18 11:15:00,293.21,293.36,293.08,293.32,4649.0,288.1295,288.2769,288.0018,288.2376,4649.0
2024-09-18 11:20:00,293.35,293.36,293.18,293.19,7896.0,288.2671,288.2769,288.1,288.1099,7896.0
2024-09-18 11:25:00,293.22,293.29,293.09,293.22,5148.0,288.1393,288.2081,288.0116,288.1393,5148.0
2024-09-18 11:30:00,293.16,293.16,292.67,292.78,9940.0,288.0804,288.0804,287.5989,287.707,9940.0
2024-09-18 11:35:00,292.86,293.19,292.84,293.19,2417.0,287.7856,288.1099,287.7659,288.1099,2417.0
2024-09-18 11:40:00,293.26,293.39,293.14,293.14,10056.0,288.1786,288.3064,288.0607,288.0607,10056.0
2024-09-18 11:45:00,293.14,293.39,293.05,293.39,8266.0,288.0607,288.3064,287.9723,288.3064,8266.0
2024-09-18 11:50:00,293.37,293.46,293.31,293.41,2614.0,288.2867,288.3752,288.2278,288.326,2614.0
2024-09-18 11:55:00,293.41,293.48,293.24,293.24,3191.0,288.326,288.3948,288.159,288.159,3191.0
2024-09-18 12:00:00,293.15,293.26,292.91,293.03,4575.0,288.0705,288.1786,287.8347,287.9526,4575.0
2024-09-18 12:05:00,293.0,293.0,292.74,292.74,2486.0,287.9231,287.9231,287.6676,287.6676,2486.0
2024-09-18 12:10:00,292.77,292.92,292.67,292.92,5815.0,287.6971,287.8445,287.5989,287.8445,5815.0
2024-09-18 12:15:00,292.87,293.14,292.87,293.13,3327.0,287.7954,288.0607,287.7954,288.0509,3327.0
2024-09-18 12:20:00,293.1,293.22,293.08,293.22,2422.0,288.0214,288.1393,288.0018,288.1393,2422.0
2024-09-18 12:25:00,293.21,293.49,293.2,293.43,3446.0,288.1295,288.4047,288.1197,288.3457,3446.0
2024-09-18 12:30:00,293.44,293.6,293.37,293.52,2746.0,288.3555,288.5127,288.2867,288.4341,2746.0
2024-09-18 12:35:00,293.5,293.5,293.29,293.37,2268.0,288.4145,288.4145,288.2081,288.2867,2268.0
2024-09-18 12:40:00,293.33,293.47,293.27,293.44,5420.0,288.2474,288.385,288.1885,288.3555,5420.0
2024-09-18 12:45:00,293.48,293.61,293.47,293.61,3322.0,288.3948,288.5226,288.385,288.5226,3322.0
2024-09-18 12:50:00,293.61,293.71,293.47,293.67,6489.0,288.5226,288.6208,288.385,288.5815,6489.0
2024-09-18 12:55:00,293.66,293.72,293.55,293.6,2805.0,288.5717,288.6307,288.4636,288.5127,2805.0
2024-09-18 13:00:00,293.61,293.74,293.57,293.63,3121.0,288.5226,288.6503,288.4833,288.5422,3121.0
2024-09-18 13:05:00,293.63,293.67,293.47,293.63,5159.0,288.5422,288.5815,288.385,288.5422,5159.0
2024-09-18 13:10:00,293.62,293.62,293.55,293.6,1603.0,288.5324,288.5324,288.4636,288.5127,1603.0
2024-09-18 13:15:00,293.61,293.75,293.59,293.69,4597.0,288.5226,288.6601,288.5029,288.6012,4597.0
2024-09-18 13:20:00,293.63,293.69,293.52,293.57,4971.0,288.5422,288.6012,288.4341,288.4833,4971.0
2024-09-18 13:25:00,293.54,293.62,293.52,293.57,2643.0,288.4538,288.5324,288.4341,288.4833,2643.0
2024-09-18 13:30:00,293.62,293.75,293.57,293.69,5598.0,288.5324,288.6601,288.4833,288.6012,5598.0
2024-09-18 13:35:00,293.7,293.81,293.56,293.66,5911.0,288.611,288.7191,288.4734,288.5717,5911.0
2024-09-18 13:40:00,293.66,293.66,293.34,293.41,17885.0,288.5717,288.5717,288.2573,288.326,17885.0
2024-09-18 13:45:00,293.48,293.74,293.48,293.67,7994.0,288.3948,288.6503,288.3948,288.5815,7994.0
2024-09-18 13:50:00,293.67,293.73,293.18,293.38,12216.0,288.5815,288.6405,288.1,288.2966,12216.0
2024-09-18 13:55:00,293.26,293.26,293.02,293.02,4819.0,288.1786,288.1786,287.9428,287.9428,4819.0
2024-09-18 14:00:00,292.97,294.78,292.5,294.12,40614.0,287.8937,289.6723,287.4318,289.0237,40614.0
2024-09-18 14:05:00,294.21,294.76,293.7,293.83,12176.0,289.1122,289.6526,288.611,288.7388,12176.0
2024-09-18 14:10:00,294.0,294.02,293.34,293.75,8438.0,288.9058,288.9255,288.2573,288.6601,8438.0
2024-09-18 14:15:00,293.81,294.28,293.75,294.06,10645.0,288.7191,289.181,288.6601,288.9648,10645.0
2024-09-18 14:20:00,294.12,294.3,293.69,293.82,8850.0,289.0237,289.2006,288.6012,288.7289,8850.0
2024-09-18 14:25:00,293.77,293.84,293.22,293.22,6650.0,288.6798,288.7486,288.1393,288.1393,6650.0
2024-09-18 14:30:00,293.11,293.42,292.96,292.97,11070.0,288.0312,288.3359,287.8838,287.8937,11070.0
2024-09-18 14:35:00,293.01,293.01,291.62,291.98,22025.0,287.933,287.933,286.5671,286.9208,22025.0
2024-09-18 14:40:00,291.87,291.87,290.41,290.54,26404.0,286.8127,286.8127,285.378,285.5058,26404.0
2024-09-18 14:45:00,290.61,291.54,290.37,291.48,17183.0,285.5746,286.4884,285.3387,286.4295,17183.0
2024-09-18 14:50:00,291.5,292.2,291.36,292.11,11757.0,286.4491,287.137,286.3116,287.0486,11757.0
2024-09-18 14:55:00,292.02,292.44,291.34,291.38,13197.0,286.9601,287.3728,286.2919,286.3312,13197.0
2024-09-18 15:00:00,291.33,291.63,291.03,291.56,13938.0,286.2821,286.5769,285.9873,286.5081,13938.0
2024-09-18 15:05:00,291.56,291.96,291.26,291.72,7133.0,286.5081,286.9012,286.2133,286.6653,7133.0
2024-09-18 15:10:00,291.66,292.58,291.54,292.49,7228.0,286.6064,287.5104,286.4884,287.422,7228.0
2024-09-18 15:15:00,292.46,292.67,292.41,292.65,10933.0,287.3925,287.5989,287.3434,287.5792,10933.0
2024-09-18 15:20:00,292.6,292.6,291.54,291.9,10534.0,287.5301,287.5301,286.4884,286.8422,10534.0
2024-09-18 15:25:00,292.06,292.73,292.0,292.35,7507.0,286.9994,287.6578,286.9405,287.2844,7507.0
2024-09-18 15:30:00,292.29,292.5,291.72,291.77,17496.0,287.2254,287.4318,286.6653,286.7145,17496.0
2024-09-18 15:35:00,291.85,292.3,291.8,292.21,11462.0,286.7931,287.2353,286.7439,287.1468,11462.0
2024-09-18 15:40:00,292.21,292.32,291.56,291.56,14500.0,287.1468,287.2549,286.5081,286.5081,14500.0
2024-09-18 15:45:00,291.48,291.91,291.33,291.51,13561.0,286.4295,286.852,286.2821,286.459,13561.0
2024-09-18 15:50:00,291.54,291.98,291.5,291.97,21923.0,286.4884,286.9208,286.4491,286.911,21923.0
2024-09-18 15:55:00,291.97,292.15,291.75,292.01,76498.0,286.911,287.0879,286.6948,286.9503,76498.0
2024-09-19 09:30:00,294.25,295.08,293.28,294.41,67737.0,289.1515,289.9671,288.1983,289.3087,67737.0
2024-09-19 09:35:00,294.5,294.68,293.17,293.4,18390.0,289.3972,289.574,288.0902,288.3162,18390.0
2024-09-19 09:40:00,293.41,294.07,293.32,293.5,25491.0,288.326,288.9746,288.2376,288.4145,25491.0
2024-09-19 09:45:00,293.5,293.64,292.67,292.95,62796.0,288.4145,288.5521,287.5989,287.874,62796.0
2024-09-19 09:50:00,292.95,292.95,291.8,292.16,35936.0,287.874,287.874,286.7439,287.0977,35936.0
2024-09-19 09:55:00,292.15,292.78,292.06,292.61,30690.0,287.0879,287.707,286.9994,287.5399,30690.0
2024-09-19 10:00:00,292.69,293.04,292.29,292.63,16330.0,287.6185,287.9625,287.2254,287.5596,16330.0
2024-09-19 10:05:00,292.58,292.85,292.16,292.23,16675.0,287.5104,287.7757,287.0977,287.1665,16675.0
2024-09-19 10:10:00,292.3,292.76,292.28,292.34,4266.0,287.2353,287.6873,287.2156,287.2746,4266.0
2024-09-19 10:15:00,292.48,292.58,291.86,291.92,8725.0,287.4122,287.5104,286.8029,286.8619,8725.0
2024-09-19 10:20:00,291.88,291.89,291.19,291.24,12940.0,286.8226,286.8324,286.1445,286.1936,12940.0
2024-09-19 10:25:00,291.3,292.12,291.25,292.0,13511.0,286.2526,287.0584,286.2035,286.9405,13511.0
2024-09-19 10:30:00,292.13,292.65,292.13,292.43,3137.0,287.0682,287.5792,287.0682,287.363,3137.0
2024-09-19 10:35:00,292.4,292.83,292.16,292.38,7458.0,287.3335,287.7561,287.0977,287.3139,7458.0
2024-09-19 10:40:00,292.34,292.45,291.88,292.1,6191.0,287.2746,287.3827,286.8226,287.0387,6191.0
2024-09-19 10:45:00,292.05,292.05,291.33,291.69,14841.0,286.9896,286.9896,286.2821,286.6358,14841.0
2024-09-19 10:50:00,291.69,291.91,291.2,291.23,21879.0,286.6358,286.852,286.1543,286.1838,21879.0
2024-09-19 10:55:00,291.18,291.42,291.07,291.4,8383.0,286.1347,286.3705,286.0266,286.3509,8383.0
2024-09-19 11:00:00,291.37,291.39,290.99,291.29,8765.0,286.3214,286.341,285.948,286.2428,8765.0
2024-09-19 11:05:00,291.29,291.4,290.9,291.02,13132.0,286.2428,286.3509,285.8595,285.9775,13132.0
2024-09-19 11:10:00,291.13,291.24,291.08,291.2,2745.0,286.0855,286.1936,286.0364,286.1543,2745.0
2024-09-19 11:15:00,291.12,291.64,291.04,291.63,4717.0,286.0757,286.5867,285.9971,286.5769,4717.0
2024-09-19 11:20:00,291.54,291.98,291.54,291.9,7712.0,286.4884,286.9208,286.4884,286.8422,7712.0
2024-09-19 11:25:00,291.9,291.99,291.48,291.58,11234.0,286.8422,286.9306,286.4295,286.5277,11234.0
2024-09-19 11:30:00,291.6,291.69,291.32,291.48,4191.0,286.5474,286.6358,286.2723,286.4295,4191.0
2024-09-19 11:35:00,291.53,291.8,291.44,291.53,9828.0,286.4786,286.7439,286.3902,286.4786,9828.0
2024-09-19 11:40:00,291.6,291.73,291.44,291.63,9657.0,286.5474,286.6751,286.3902,286.5769,9657.0
2024-09-19 11:45:00,291.64,291.96,291.55,291.96,7388.0,286.5867,286.9012,286.4983,286.9012,7388.0
2024-09-19 11:50:00,291.98,292.03,291.79,291.88,12363.0,286.9208,286.97,286.7341,286.8226,12363.0
2024-09-19 11:55:00,291.87,292.01,291.82,291.93,6136.0,286.8127,286.9503,286.7636,286.8717,6136.0
2024-09-19 12:00:00,292.01,292.43,292.01,292.26,8362.0,286.9503,287.363,286.9503,287.196,8362.0
2024-09-19 12:05:00,292.22,292.36,292.02,292.02,8860.0,287.1567,287.2942,286.9601,286.9601,8860.0
2024-09-19 12:10:00,292.02,292.02,291.71,291.71,6893.0,286.9601,286.9601,286.6555,286.6555,6893.0
2024-09-19 12:15:00,291.66,292.36,291.66,292.31,5066.0,286.6064,287.2942,286.6064,287.2451,5066.0
2024-09-19 12:20:00,292.23,292.36,292.18,292.18,6955.0,287.1665,287.2942,287.1174,287.1174,6955.0
2024-09-19 12:25:00,292.18,292.44,292.18,292.28,4345.0,287.1174,287.3728,287.1174,287.2156,4345.0
2024-09-19 12:30:00,292.28,292.7,292.28,292.7,4963.0,287.2156,287.6283,287.2156,287.6283,4963.0
2024-09-19 12:35:00,292.66,293.12,292.57,292.94,12215.0,287.589,288.0411,287.5006,287.8642,12215.0
2024-09-19 12:40:00,292.96,293.06,292.53,292.64,6536.0,287.8838,287.9821,287.4613,287.5694,6536.0
2024-09-19 12:45:00,292.62,292.73,292.47,292.47,7106.0,287.5497,287.6578,287.4023,287.4023,7106.0
2024-09-19 12:50:00,292.41,292.66,292.41,292.59,9873.0,287.3434,287.589,287.3434,287.5202,9873.0
2024-09-19 12:55:00,292.6,292.6,292.39,292.52,5236.0,287.5301,287.5301,287.3237,287.4515,5236.0
2024-09-19 13:00:00,292.52,293.16,292.48,293.06,6718.0,287.4515,288.0804,287.4122,287.9821,6718.0
2024-09-19 13:05:00,293.0,293.05,292.93,292.93,4150.0,287.9231,287.9723,287.8544,287.8544,4150.0
2024-09-19 13:10:00,293.03,293.05,292.72,292.72,17300.0,287.9526,287.9723,287.648,287.648,17300.0
2024-09-19 13:15:00,292.69,292.81,292.39,292.46,12431.0,287.6185,287.7364,287.3237,287.3925,12431.0
2024-09-19 13:20:00,292.5,292.61,292.36,292.59,9248.0,287.4318,287.5399,287.2942,287.5202,9248.0
2024-09-19 13:25:00,292.59,292.65,292.38,292.5,12154.0,287.5202,287.5792,287.3139,287.4318,12154.0
2024-09-19 13:30:00,292.49,292.86,292.48,292.77,5696.0,287.422,287.7856,287.4122,287.6971,5696.0
2024-09-19 13:35:00,292.77,292.98,292.54,292.54,12036.0,287.6971,287.9035,287.4711,287.4711,12036.0
2024-09-19 13:40:00,292.54,292.77,292.4,292.76,9849.0,287.4711,287.6971,287.3335,287.6873,9849.0
2024-09-19 13:45:00,292.84,293.0,292.74,292.75,7265.0,287.7659,287.9231,287.6676,287.6775,7265.0
2024-09-19 13:50:00,292.69,292.84,292.49,292.73,25738.0,287.6185,287.7659,287.422,287.6578,25738.0
2024-09-19 13:55:00,292.86,292.87,292.68,292.77,6503.0,287.7856,287.7954,287.6087,287.6971,6503.0
2024-09-19 14:00:00,292.77,293.01,292.64,292.99,8147.0,287.6971,287.933,287.5694,287.9133,8147.0
2024-09-19 14:05:00,293.01,293.02,292.68,292.68,8333.0,287.933,287.9428,287.6087,287.6087,8333.0
2024-09-19 14:10:00,292.62,292.75,292.54,292.71,5037.0,287.5497,287.6775,287.4711,287.6382,5037.0
2024-09-19 14:15:00,292.68,292.79,292.55,292.65,9057.0,287.6087,287.7168,287.4809,287.5792,9057.0
2024-09-19 14:20:00,292.6,292.78,292.57,292.68,8231.0,287.5301,287.707,287.5006,287.6087,8231.0
2024-09-19 14:25:00,292.68,292.81,292.49,292.81,9546.0,287.6087,287.7364,287.422,287.7364,9546.0
2024-09-19 14:30:00,292.81,293.16,292.81,292.94,15178.0,287.7364,288.0804,287.7364,287.8642,15178.0
2024-09-19 14:35:00,293.02,293.17,292.93,293.09,11676.0,287.9428,288.0902,287.8544,288.0116,11676.0
2024-09-19 14:40:00,293.09,293.36,293.08,293.24,6926.0,288.0116,288.2769,288.0018,288.159,6926.0
2024-09-19 14:45:00,293.25,293.36,293.16,293.32,5256.0,288.1688,288.2769,288.0804,288.2376,5256.0
2024-09-19 14:50:00,293.28,293.6,293.28,293.59,6471.0,288.1983,288.5127,288.1983,288.5029,6471.0
2024-09-19 14:55:00,293.59,293.78,293.59,293.72,12805.0,288.5029,288.6896,288.5029,288.6307,12805.0
2024-09-19 15:00:00,293.73,293.78,293.51,293.78,9240.0,288.6405,288.6896,288.4243,288.6896,9240.0
2024-09-19 15:05:00,293.71,293.75,293.32,293.42,21500.0,288.6208,288.6601,288.2376,288.3359,21500.0
2024-09-19 15:10:00,293.47,293.9,293.46,293.85,9886.0,288.385,288.8075,288.3752,288.7584,9886.0
2024-09-19 15:15:00,293.8,293.89,293.55,293.72,5310.0,288.7093,288.7977,288.4636,288.6307,5310.0
2024-09-19 15:20:00,293.74,294.21,293.66,294.21,14752.0,288.6503,289.1122,288.5717,289.1122,14752.0
2024-09-19 15:25:00,294.13,294.19,293.5,293.55,15601.0,289.0336,289.0925,288.4145,288.4636,15601.0
2024-09-19 15:30:00,293.52,293.59,293.11,293.26,27334.0,288.4341,288.5029,288.0312,288.1786,27334.0
2024-09-19 15:35:00,293.25,293.69,293.21,293.59,11521.0,288.1688,288.6012,288.1295,288.5029,11521.0
2024-09-19 15:40:00,293.57,293.81,293.41,293.78,16611.0,288.4833,288.7191,288.326,288.6896,16611.0
2024-09-19 15:45:00,293.78,294.1,293.77,293.99,18282.0,288.6896,289.0041,288.6798,288.896,18282.0
2024-09-19 15:50:00,294.03,294.15,293.56,293.9,36958.0,288.9353,289.0532,288.4734,288.8075,36958.0
2024-09-19 15:55:00,293.9,294.23,293.64,293.85,106644.0,288.8075,289.1318,288.5521,288.7584,106644.0
2024-09-20 09:30:00,292.94,293.7,292.83,293.15,773195.0,287.8642,288.611,287.7561,288.0705,773195.0
2024-09-20 09:35:00,293.24,294.14,293.07,294.1,6028.0,288.159,289.0434,287.9919,289.0041,6028.0
2024-09-20 09:40:00,294.01,294.11,293.17,293.27,6536.0,288.9156,289.0139,288.0902,288.1885,6536.0
2024-09-20 09:45:00,293.05,293.58,292.84,293.55,10344.0,287.9723,288.4931,287.7659,288.4636,10344.0
2024-09-20 09:50:00,293.61,293.91,293.21,293.57,8543.0,288.5226,288.8174,288.1295,288.4833,8543.0
2024-09-20 09:55:00,293.48,293.96,293.42,293.55,19447.0,288.3948,288.8665,288.3359,288.4636,19447.0
2024-09-20 10:00:00,293.47,294.36,293.47,293.96,15770.0,288.385,289.2596,288.385,288.8665,15770.0
2024-09-20 10:05:00,294.03,294.61,293.93,294.61,7936.0,288.9353,289.5052,288.837,289.5052,7936.0
2024-09-20 10:10:00,294.6,294.72,294.51,294.51,5652.0,289.4954,289.6133,289.407,289.407,5652.0
2024-09-20 10:15:00,294.44,295.43,294.44,295.41,16876.0,289.3382,290.311,289.3382,290.2914,16876.0
2024-09-20 10:20:00,295.4,295.7,295.37,295.43,36810.0,290.2816,290.5764,290.2521,290.311,36810.0
2024-09-20 10:25:00,295.38,295.76,295.23,295.32,7836.0,290.2619,290.6353,290.1145,290.2029,7836.0
2024-09-20 10:30:00,295.41,295.63,295.25,295.63,8638.0,290.2914,290.5076,290.1342,290.5076,8638.0
2024-09-20 10:35:00,295.56,295.76,295.31,295.75,6350.0,290.4388,290.6353,290.1931,290.6255,6350.0
2024-09-20 10:40:00,295.68,295.79,295.39,295.66,13954.0,290.5567,290.6648,290.2717,290.5371,13954.0
2024-09-20 10:45:00,295.58,295.61,295.28,295.44,16854.0,290.4584,290.4879,290.1636,290.3209,16854.0
2024-09-20 10:50:00,295.35,295.45,295.13,295.22,7201.0,290.2324,290.3307,290.0162,290.1047,7201.0
2024-09-20 10:55:00,295.22,295.32,294.96,295.07,12583.0,290.1047,290.2029,289.8492,289.9573,12583.0
2024-09-20 11:00:00,295.06,295.69,295.05,295.69,7660.0,289.9475,290.5665,289.9376,290.5665,7660.0
2024-09-20 11:05:00,295.64,295.85,295.59,295.73,8567.0,290.5174,290.7238,290.4683,290.6058,8567.0
2024-09-20 11:10:00,295.76,296.04,295.52,295.55,20988.0,290.6353,290.9105,290.3995,290.429,20988.0
2024-09-20 11:15:00,295.51,295.82,295.24,295.81,6852.0,290.3897,290.6943,290.1243,290.6845,6852.0
2024-09-20 11:20:00,295.81,296.18,295.59,296.04,28535.0,290.6845,291.048,290.4683,290.9105,28535.0
2024-09-20 11:25:00,296.04,296.33,295.95,296.32,10860.0,290.9105,291.1954,290.822,291.1856,10860.0
2024-09-20 11:30:00,296.31,296.32,295.74,296.04,9985.0,291.1758,291.1856,290.6157,290.9105,9985.0
2024-09-20 11:35:00,295.97,296.35,295.91,296.19,16073.0,290.8417,291.2151,290.7827,291.0579,16073.0
2024-09-20 11:40:00,296.19,296.5,296.19,296.5,11261.0,291.0579,291.3625,291.0579,291.3625,11261.0
2024-09-20 11:45:00,296.5,296.5,295.93,295.93,5247.0,291.3625,291.3625,290.8024,290.8024,5247.0
2024-09-20 11:50:00,295.99,295.99,295.49,295.49,6879.0,290.8613,290.8613,290.37,290.37,6879.0
2024-09-20 11:55:00,295.54,295.7,295.36,295.44,5337.0,290.4191,290.5764,290.2423,290.3209,5337.0
2024-09-20 12:00:00,295.37,295.55,295.29,295.44,6862.0,290.2521,290.429,290.1735,290.3209,6862.0
2024-09-20 12:05:00,295.41,295.53,295.27,295.34,31826.0,290.2914,290.4093,290.1538,290.2226,31826.0
2024-09-20 12:10:00,295.4,295.6,295.24,295.6,5114.0,290.2816,290.4781,290.1243,290.4781,5114.0
2024-09-20 12:15:00,295.5,295.68,295.46,295.56,6722.0,290.3798,290.5567,290.3405,290.4388,6722.0
2024-09-20 12:20:00,295.52,295.95,295.46,295.95,5858.0,290.3995,290.822,290.3405,290.822,5858.0
2024-09-20 12:25:00,295.93,296.19,295.84,296.02,8812.0,290.8024,291.0579,290.7139,290.8908,8812.0
2024-09-20 12:30:00,296.0,296.38,295.98,296.36,4672.0,290.8712,291.2446,290.8515,291.2249,4672.0
2024-09-20 12:35:00,296.36,296.57,296.34,296.53,6689.0,291.2249,291.4313,291.2053,291.392,6689.0
2024-09-20 12:40:00,296.58,296.74,296.37,296.62,7424.0,291.4411,291.5983,291.2348,291.4804,7424.0
2024-09-20 12:45:00,296.67,296.67,296.45,296.46,4100.0,291.5296,291.5296,291.3134,291.3232,4100.0
2024-09-20 12:50:00,296.41,296.52,296.17,296.37,4548.0,291.2741,291.3822,291.0382,291.2348,4548.0
2024-09-20 12:55:00,296.36,296.46,296.24,296.33,6863.0,291.2249,291.3232,291.107,291.1954,6863.0
2024-09-20 13:00:00,296.33,296.42,296.15,296.23,11218.0,291.1954,291.2839,291.0186,291.0972,11218.0
2024-09-20 13:05:00,296.25,296.33,296.06,296.15,5317.0,291.1168,291.1954,290.9301,291.0186,5317.0
2024-09-20 13:10:00,296.09,296.42,296.09,296.3,5211.0,290.9596,291.2839,290.9596,291.166,5211.0
2024-09-20 13:15:00,296.32,296.5,296.32,296.5,4514.0,291.1856,291.3625,291.1856,291.3625,4514.0
2024-09-20 13:20:00,296.47,296.65,296.36,296.65,7046.0,291.333,291.5099,291.2249,291.5099,7046.0
2024-09-20 13:25:00,296.63,296.77,296.56,296.75,3593.0,291.4902,291.6278,291.4215,291.6082,3593.0
2024-09-20 13:30:00,296.78,296.91,296.74,296.81,5661.0,291.6376,291.7654,291.5983,291.6671,5661.0
2024-09-20 13:35:00,296.92,297.11,296.81,296.9,9013.0,291.7752,291.9619,291.6671,291.7556,9013.0
2024-09-20 13:40:00,296.86,297.35,296.85,297.3,7098.0,291.7163,292.1978,291.7064,292.1486,7098.0
2024-09-20 13:45:00,297.31,297.53,297.28,297.52,9792.0,292.1585,292.3747,292.129,292.3648,9792.0
2024-09-20 13:50:00,297.57,297.77,297.42,297.77,7981.0,292.414,292.6105,292.2666,292.6105,7981.0
2024-09-20 13:55:00,297.77,297.86,297.67,297.86,20973.0,292.6105,292.6989,292.5122,292.6989,20973.0
2024-09-20 14:00:00,297.83,298.05,297.18,297.19,19622.0,292.6695,292.8856,292.0307,292.0405,19622.0
2024-09-20 14:05:00,297.16,297.25,297.0,297.09,37013.0,292.0111,292.0995,291.8538,291.9423,37013.0
2024-09-20 14:10:00,296.9,296.96,296.62,296.77,8892.0,291.7556,291.8145,291.4804,291.6278,8892.0
2024-09-20 14:15:00,296.75,297.0,296.66,296.94,9616.0,291.6082,291.8538,291.5197,291.7949,9616.0
2024-09-20 14:20:00,296.77,296.77,296.44,296.61,10807.0,291.6278,291.6278,291.3035,291.4706,10807.0
2024-09-20 14:25:00,296.6,296.65,296.46,296.47,9294.0,291.4608,291.5099,291.3232,291.333,9294.0
2024-09-20 14:30:00,296.46,296.53,296.3,296.46,6617.0,291.3232,291.392,291.166,291.3232,6617.0
2024-09-20 14:35:00,296.5,296.72,296.43,296.63,8712.0,291.3625,291.5787,291.2937,291.4902,8712.0
2024-09-20 14:40:00,296.63,296.63,296.38,296.56,9863.0,291.4902,291.4902,291.2446,291.4215,9863.0
2024-09-20 14:45:00,296.58,296.93,296.51,296.57,13305.0,291.4411,291.785,291.3723,291.4313,13305.0
2024-09-20 14:50:00,296.51,296.92,296.36,296.75,14964.0,291.3723,291.7752,291.2249,291.6082,14964.0
2024-09-20 14:55:00,296.75,296.92,296.65,296.72,15522.0,291.6082,291.7752,291.5099,291.5787,15522.0
2024-09-20 15:00:00,296.62,296.89,296.6,296.85,15180.0,291.4804,291.7457,291.4608,291.7064,15180.0
2024-09-20 15:05:00,296.85,296.87,296.68,296.75,18895.0,291.7064,291.7261,291.5394,291.6082,18895.0
2024-09-20 15:10:00,296.77,296.83,296.49,296.66,14019.0,291.6278,291.6868,291.3527,291.5197,14019.0
2024-09-20 15:15:00,296.6,296.81,296.57,296.65,17097.0,291.4608,291.6671,291.4313,291.5099,17097.0
2024-09-20 15:20:00,296.68,296.93,296.45,296.93,17635.0,291.5394,291.785,291.3134,291.785,17635.0
2024-09-20 15:25:00,296.94,296.95,296.69,296.77,21681.0,291.7949,291.8047,291.5492,291.6278,21681.0
2024-09-20 15:30:00,296.78,296.91,296.58,296.91,24761.0,291.6376,291.7654,291.4411,291.7654,24761.0
2024-09-20 15:35:00,296.9,297.46,296.73,297.16,26353.0,291.7556,292.3059,291.5885,292.0111,26353.0
2024-09-20 15:40:00,297.11,297.73,297.11,297.71,25830.0,291.9619,292.5712,291.9619,292.5515,25830.0
2024-09-20 15:45:00,297.66,297.83,297.5,297.63,36056.0,292.5024,292.6695,292.3452,292.4729,36056.0
2024-09-20 15:50:00,297.66,297.77,297.0,297.01,70895.0,292.5024,292.6105,291.8538,291.8637,70895.0
2024-09-20 15:55:00,297.01,297.14,296.57,296.83,260746.0,291.8637,291.9914,291.4313,291.6868,260746.0
2024-09-23 09:30:00,299.0,300.22,298.45,299.35,177254.0,293.8192,295.018,293.2787,294.1631,177254.0
2024-09-23 09:35:00,299.27,300.15,298.85,299.69,50950.0,294.0845,294.9493,293.6718,294.4972,50950.0
2024-09-23 09:40:00,299.63,300.0,298.85,299.12,16975.0,294.4383,294.8019,293.6718,293.9371,16975.0
2024-09-23 09:45:00,298.94,300.0,298.87,299.56,37647.0,293.7602,294.8019,293.6914,294.3695,37647.0
2024-09-23 09:50:00,299.45,299.91,299.38,299.66,18956.0,294.2614,294.7134,294.1926,294.4677,18956.0
2024-09-23 09:55:00,299.7,300.05,299.46,299.62,14293.0,294.5071,294.851,294.2712,294.4284,14293.0
2024-09-23 10:00:00,299.62,300.09,299.48,299.75,21385.0,294.4284,294.8903,294.2909,294.5562,21385.0
2024-09-23 10:05:00,299.76,299.98,299.61,299.81,11673.0,294.566,294.7822,294.4186,294.6151,11673.0
2024-09-23 10:10:00,299.79,300.0,299.64,299.85,11559.0,294.5955,294.8019,294.4481,294.6545,11559.0
2024-09-23 10:15:00,299.69,299.8,299.58,299.58,10353.0,294.4972,294.6053,294.3891,294.3891,10353.0
2024-09-23 10:20:00,299.59,299.71,299.25,299.26,19165.0,294.399,294.5169,294.0648,294.0747,19165.0
2024-09-23 10:25:00,299.26,299.26,298.77,298.77,11701.0,294.0747,294.0747,293.5932,293.5932,11701.0
2024-09-23 10:30:00,298.73,298.82,298.41,298.49,10939.0,293.5539,293.6423,293.2394,293.318,10939.0
2024-09-23 10:35:00,298.5,298.64,298.09,298.29,15261.0,293.3278,293.4654,292.9249,293.1215,15261.0
2024-09-23 10:40:00,298.35,298.63,298.05,298.41,11510.0,293.1804,293.4556,292.8856,293.2394,11510.0
2024-09-23 10:45:00,298.34,298.5,298.05,298.12,7371.0,293.1706,293.3278,292.8856,292.9544,7371.0
2024-09-23 10:50:00,298.2,298.35,297.27,297.34,11394.0,293.033,293.1804,292.1192,292.1879,11394.0
2024-09-23 10:55:00,297.42,298.03,297.19,298.0,17318.0,292.2666,292.866,292.0405,292.8365,17318.0
2024-09-23 11:00:00,297.94,298.07,297.84,298.0,8084.0,292.7775,292.9053,292.6793,292.8365,8084.0
2024-09-23 11:05:00,297.94,298.01,297.66,297.71,7938.0,292.7775,292.8463,292.5024,292.5515,7938.0
2024-09-23 11:10:00,297.72,297.86,297.48,297.66,6946.0,292.5614,292.6989,292.3255,292.5024,6946.0
2024-09-23 11:15:00,297.72,298.04,297.65,297.98,7445.0,292.5614,292.8758,292.4926,292.8169,7445.0
2024-09-23 11:20:00,297.94,298.17,297.94,298.1,17251.0,292.7775,293.0036,292.7775,292.9348,17251.0
2024-09-23 11:25:00,298.1,298.56,298.1,298.52,12418.0,292.9348,293.3868,292.9348,293.3475,12418.0
2024-09-23 11:30:00,298.56,298.67,298.26,298.38,6150.0,293.3868,293.4949,293.092,293.2099,6150.0
2024-09-23 11:35:00,298.49,298.49,298.06,298.09,5639.0,293.318,293.318,292.8955,292.9249,5639.0
2024-09-23 11:40:00,298.1,298.1,297.9,298.09,6217.0,292.9348,292.9348,292.7382,292.9249,6217.0
2024-09-23 11:45:00,298.15,298.54,298.12,298.5,9041.0,292.9839,293.3672,292.9544,293.3278,9041.0
2024-09-23 11:50:00,298.49,298.53,298.06,298.29,6328.0,293.318,293.3573,292.8955,293.1215,6328.0
2024-09-23 11:55:00,298.29,298.39,298.14,298.26,5441.0,293.1215,293.2198,292.9741,293.092,5441.0
2024-09-23 12:00:00,298.2,298.36,298.13,298.31,4894.0,293.033,293.1903,292.9643,293.1411,4894.0
2024-09-23 12:05:00,298.3,298.6,298.24,298.55,14694.0,293.1313,293.4261,293.0723,293.377,14694.0
2024-09-23 12:10:00,298.58,298.73,298.5,298.7,8922.0,293.4065,293.5539,293.3278,293.5244,8922.0
2024-09-23 12:15:00,298.7,299.04,298.62,299.02,9731.0,293.5244,293.8585,293.4458,293.8388,9731.0
2024-09-23 12:20:00,298.97,299.28,298.97,299.12,7399.0,293.7897,294.0943,293.7897,293.9371,7399.0
2024-09-23 12:25:00,299.19,299.56,299.19,299.39,5883.0,294.0059,294.3695,294.0059,294.2024,5883.0
2024-09-23 12:30:00,299.36,299.61,299.35,299.42,15380.0,294.1729,294.4186,294.1631,294.2319,15380.0
2024-09-23 12:35:00,299.47,299.53,299.07,299.19,10464.0,294.281,294.34,293.888,294.0059,10464.0
2024-09-23 12:40:00,299.14,299.2,298.78,299.14,12176.0,293.9568,294.0157,293.603,293.9568,12176.0
2024-09-23 12:45:00,299.15,299.2,298.87,299.19,6689.0,293.9666,294.0157,293.6914,294.0059,6689.0
2024-09-23 12:50:00,299.19,299.26,299.12,299.21,5160.0,294.0059,294.0747,293.9371,294.0255,5160.0
2024-09-23 12:55:00,299.16,299.2,299.04,299.1,8990.0,293.9764,294.0157,293.8585,293.9174,8990.0
2024-09-23 13:00:00,299.1,299.3,299.06,299.24,24375.0,293.9174,294.114,293.8781,294.055,24375.0
2024-09-23 13:05:00,299.21,299.39,299.2,299.35,7209.0,294.0255,294.2024,294.0157,294.1631,7209.0
2024-09-23 13:10:00,299.35,299.49,299.34,299.38,5016.0,294.1631,294.3007,294.1533,294.1926,5016.0
2024-09-23 13:15:00,299.43,299.43,298.73,298.86,10133.0,294.2417,294.2417,293.5539,293.6816,10133.0
2024-09-23 13:20:00,298.84,298.93,298.72,298.74,3297.0,293.662,293.7504,293.544,293.5637,3297.0
2024-09-23 13:25:00,298.84,298.95,298.77,298.84,4098.0,293.662,293.77,293.5932,293.662,4098.0
2024-09-23 13:30:00,298.88,299.05,298.84,298.97,4808.0,293.7013,293.8683,293.662,293.7897,4808.0
2024-09-23 13:35:00,298.94,298.96,298.73,298.83,5678.0,293.7602,293.7799,293.5539,293.6521,5678.0
2024-09-23 13:40:00,298.88,299.03,298.79,298.92,6249.0,293.7013,293.8487,293.6128,293.7406,6249.0
2024-09-23 13:45:00,298.95,299.03,298.73,298.8,5788.0,293.77,293.8487,293.5539,293.6226,5788.0
2024-09-23 13:50:00,298.8,298.93,298.74,298.8,3815.0,293.6226,293.7504,293.5637,293.6226,3815.0
2024-09-23 13:55:00,298.8,298.83,298.64,298.78,4762.0,293.6226,293.6521,293.4654,293.603,4762.0
2024-09-23 14:00:00,298.81,299.03,298.76,298.99,14158.0,293.6325,293.8487,293.5833,293.8094,14158.0
2024-09-23 14:05:00,298.96,299.0,298.64,298.72,8112.0,293.7799,293.8192,293.4654,293.544,8112.0
2024-09-23 14:10:00,298.72,298.72,298.36,298.48,5366.0,293.544,293.544,293.1903,293.3082,5366.0
2024-09-23 14:15:00,298.48,298.7,298.46,298.7,2780.0,293.3082,293.5244,293.2885,293.5244,2780.0
2024-09-23 14:20:00,298.61,298.69,298.52,298.63,4648.0,293.4359,293.5146,293.3475,293.4556,4648.0
2024-09-23 14:25:00,298.63,298.63,298.48,298.49,4675.0,293.4556,293.4556,293.3082,293.318,4675.0
2024-09-23 14:30:00,298.44,298.64,298.44,298.56,6895.0,293.2689,293.4654,293.2689,293.3868,6895.0
2024-09-23 14:35:00,298.52,298.52,298.1,298.13,5996.0,293.3475,293.3475,292.9348,292.9643,5996.0
2024-09-23 14:40:00,298.17,298.2,297.98,298.01,8338.0,293.0036,293.033,292.8169,292.8463,8338.0
2024-09-23 14:45:00,298.03,298.03,297.86,297.96,3889.0,292.866,292.866,292.6989,292.7972,3889.0
2024-09-23 14:50:00,297.92,297.94,297.74,297.78,6286.0,292.7579,292.7775,292.581,292.6203,6286.0
2024-09-23 14:55:00,297.73,298.0,297.73,297.83,6642.0,292.5712,292.8365,292.5712,292.6695,6642.0
2024-09-23 15:00:00,297.85,297.85,297.25,297.25,26356.0,292.6891,292.6891,292.0995,292.0995,26356.0
2024-09-23 15:05:00,297.26,297.3,297.02,297.02,11077.0,292.1093,292.1486,291.8735,291.8735,11077.0
2024-09-23 15:10:00,297.06,297.11,297.0,297.0,6479.0,291.9128,291.9619,291.8538,291.8538,6479.0
2024-09-23 15:15:00,297.05,297.11,296.89,296.93,18019.0,291.903,291.9619,291.7457,291.785,18019.0
2024-09-23 15:20:00,297.05,297.2,296.96,297.03,9070.0,291.903,292.0504,291.8145,291.8833,9070.0
2024-09-23 15:25:00,296.98,297.26,296.97,297.25,8893.0,291.8342,292.1093,291.8244,292.0995,8893.0
2024-09-23 15:30:00,297.2,297.49,297.14,297.48,12976.0,292.0504,292.3353,291.9914,292.3255,12976.0
2024-09-23 15:35:00,297.48,298.09,297.45,298.09,9957.0,292.3255,292.9249,292.296,292.9249,9957.0
2024-09-23 15:40:00,298.12,298.17,297.95,297.96,15710.0,292.9544,293.0036,292.7874,292.7972,15710.0
2024-09-23 15:45:00,297.92,298.34,297.9,298.3,15399.0,292.7579,293.1706,292.7382,293.1313,15399.0
2024-09-23 15:50:00,298.32,298.64,298.07,298.63,32703.0,293.151,293.4654,292.9053,293.4556,32703.0
2024-09-23 15:55:00,298.64,299.17,298.64,299.05,103829.0,293.4654,293.9862,293.4654,293.8683,103829.0
2024-09-24 09:30:00,299.06,299.63,297.7,298.66,50381.0,293.8781,294.4383,292.5417,293.4851,50381.0
2024-09-24 09:35:00,298.93,299.75,298.5,299.58,14939.0,293.7504,294.5562,293.3278,294.3891,14939.0
2024-09-24 09:40:00,299.54,299.58,298.88,299.34,15004.0,294.3498,294.3891,293.7013,294.1533,15004.0
2024-09-24 09:45:00,299.0,299.32,298.92,299.05,10695.0,293.8192,294.1336,293.7406,293.8683,10695.0
2024-09-24 09:50:00,299.23,299.63,299.0,299.62,14276.0,294.0452,294.4383,293.8192,294.4284,14276.0
2024-09-24 09:55:00,299.65,299.68,299.03,299.53,12724.0,294.4579,294.4874,293.8487,294.34,12724.0
2024-09-24 10:00:00,299.52,299.62,298.87,299.51,32709.0,294.3302,294.4284,293.6914,294.3203,32709.0
2024-09-24 10:05:00,299.46,300.25,299.32,300.19,40770.0,294.2712,295.0475,294.1336,294.9886,40770.0
2024-09-24 10:10:00,300.22,300.22,299.34,299.63,14386.0,295.018,295.018,294.1533,294.4383,14386.0
2024-09-24 10:15:00,299.63,300.17,299.57,300.13,9646.0,294.4383,294.9689,294.3793,294.9296,9646.0
2024-09-24 10:20:00,300.17,300.27,299.97,300.21,23016.0,294.9689,295.0672,294.7724,295.0082,23016.0
2024-09-24 10:25:00,300.24,300.65,300.13,300.65,16917.0,295.0377,295.4406,294.9296,295.4406,16917.0
2024-09-24 10:30:00,300.76,301.01,300.55,300.9,25553.0,295.5487,295.7944,295.3423,295.6863,25553.0
2024-09-24 10:35:00,300.91,301.08,300.69,301.08,13013.0,295.6961,295.8631,295.4799,295.8631,13013.0
2024-09-24 10:40:00,301.0,301.23,300.93,301.05,5956.0,295.7845,296.0105,295.7157,295.8337,5956.0
2024-09-24 10:45:00,301.04,301.25,300.94,301.2,6854.0,295.8238,296.0302,295.7256,295.9811,6854.0
2024-09-24 10:50:00,301.16,301.29,301.0,301.17,9290.0,295.9418,296.0695,295.7845,295.9516,9290.0
2024-09-24 10:55:00,301.22,301.45,301.13,301.37,5333.0,296.0007,296.2267,295.9123,296.1481,5333.0
2024-09-24 11:00:00,301.37,301.45,300.97,300.99,14649.0,296.1481,296.2267,295.755,295.7747,14649.0
2024-09-24 11:05:00,301.0,301.0,300.31,300.64,13773.0,295.7845,295.7845,295.1065,295.4308,13773.0
2024-09-24 11:10:00,300.74,301.3,300.6,300.84,13584.0,295.529,296.0793,295.3915,295.6273,13584.0
2024-09-24 11:15:00,300.78,300.79,300.54,300.68,8029.0,295.5683,295.5782,295.3325,295.4701,8029.0
2024-09-24 11:20:00,300.73,300.8,300.36,300.57,8923.0,295.5192,295.588,295.1556,295.362,8923.0
2024-09-24 11:25:00,300.48,300.48,300.15,300.21,7430.0,295.2735,295.2735,294.9493,295.0082,7430.0
2024-09-24 11:30:00,300.22,300.52,299.93,300.46,11209.0,295.018,295.3128,294.7331,295.2539,11209.0
2024-09-24 11:35:00,300.49,300.5,300.31,300.31,2763.0,295.2834,295.2932,295.1065,295.1065,2763.0
2024-09-24 11:40:00,300.31,300.45,299.96,299.97,8784.0,295.1065,295.2441,294.7625,294.7724,8784.0
2024-09-24 11:45:00,299.88,300.3,299.51,299.51,9024.0,294.6839,295.0967,294.3203,294.3203,9024.0
2024-09-24 11:50:00,299.51,300.09,299.51,300.09,8277.0,294.3203,294.8903,294.3203,294.8903,8277.0
2024-09-24 11:55:00,300.09,300.16,299.9,300.11,4618.0,294.8903,294.9591,294.7036,294.9099,4618.0
2024-09-24 12:00:00,300.18,300.22,299.92,300.04,11707.0,294.9787,295.018,294.7232,294.8412,11707.0
2024-09-24 12:05:00,300.06,300.15,299.96,300.06,4778.0,294.8608,294.9493,294.7625,294.8608,4778.0
2024-09-24 12:10:00,300.07,300.38,300.04,300.35,5909.0,294.8706,295.1753,294.8412,295.1458,5909.0
2024-09-24 12:15:00,300.34,300.51,300.33,300.45,1929.0,295.136,295.303,295.1261,295.2441,1929.0
2024-09-24 12:20:00,300.44,300.71,300.4,300.7,6050.0,295.2342,295.4996,295.1949,295.4897,6050.0
2024-09-24 12:25:00,300.73,300.89,300.65,300.65,5705.0,295.5192,295.6764,295.4406,295.4406,5705.0
2024-09-24 12:30:00,300.58,300.72,300.36,300.65,7300.0,295.3718,295.5094,295.1556,295.4406,7300.0
2024-09-24 12:35:00,300.69,300.77,300.57,300.64,4707.0,295.4799,295.5585,295.362,295.4308,4707.0
2024-09-24 12:40:00,300.58,300.77,300.38,300.61,8739.0,295.3718,295.5585,295.1753,295.4013,8739.0
2024-09-24 12:45:00,300.61,300.71,300.43,300.44,4068.0,295.4013,295.4996,295.2244,295.2342,4068.0
2024-09-24 12:50:00,300.47,300.49,300.35,300.46,5028.0,295.2637,295.2834,295.1458,295.2539,5028.0
2024-09-24 12:55:00,300.46,300.46,300.07,300.18,7470.0,295.2539,295.2539,294.8706,294.9787,7470.0
2024-09-24 13:00:00,300.13,300.24,299.97,300.15,15636.0,294.9296,295.0377,294.7724,294.9493,15636.0
2024-09-24 13:05:00,300.15,300.46,300.14,300.42,10038.0,294.9493,295.2539,294.9394,295.2146,10038.0
2024-09-24 13:10:00,300.42,300.48,300.26,300.33,6257.0,295.2146,295.2735,295.0573,295.1261,6257.0
2024-09-24 13:15:00,300.37,300.37,300.14,300.19,4099.0,295.1654,295.1654,294.9394,294.9886,4099.0
2024-09-24 13:20:00,300.18,300.23,299.96,300.11,6215.0,294.9787,295.0279,294.7625,294.9099,6215.0
2024-09-24 13:25:00,300.12,300.13,300.01,300.03,4156.0,294.9198,294.9296,294.8117,294.8313,4156.0
2024-09-24 13:30:00,300.06,300.34,300.06,300.34,5380.0,294.8608,295.136,294.8608,295.136,5380.0
2024-09-24 13:35:00,300.29,300.29,299.99,300.16,7713.0,295.0868,295.0868,294.792,294.9591,7713.0
2024-09-24 13:40:00,300.01,300.12,299.82,299.94,6028.0,294.8117,294.9198,294.625,294.7429,6028.0
2024-09-24 13:45:00,299.94,300.05,299.82,300.01,5737.0,294.7429,294.851,294.625,294.8117,5737.0
2024-09-24 13:50:00,300.09,300.09,299.81,299.88,4825.0,294.8903,294.8903,294.6151,294.6839,4825.0
2024-09-24 13:55:00,299.93,300.02,299.84,299.86,5289.0,294.7331,294.8215,294.6446,294.6643,5289.0
2024-09-24 14:00:00,299.86,300.21,299.78,300.13,7352.0,294.6643,295.0082,294.5857,294.9296,7352.0
2024-09-24 14:05:00,300.17,300.35,300.17,300.24,10025.0,294.9689,295.1458,294.9689,295.0377,10025.0
2024-09-24 14:10:00,300.2,300.28,300.0,300.12,4113.0,294.9984,295.077,294.8019,294.9198,4113.0
2024-09-24 14:15:00,300.09,300.46,299.91,300.46,11810.0,294.8903,295.2539,294.7134,295.2539,11810.0
2024-09-24 14:20:00,300.38,300.59,300.3,300.46,4340.0,295.1753,295.3816,295.0967,295.2539,4340.0
2024-09-24 14:25:00,300.44,300.5,300.33,300.35,7152.0,295.2342,295.2932,295.1261,295.1458,7152.0
2024-09-24 14:30:00,300.39,300.53,300.16,300.46,5359.0,295.1851,295.3227,294.9591,295.2539,5359.0
2024-09-24 14:35:00,300.5,300.68,300.47,300.54,4854.0,295.2932,295.4701,295.2637,295.3325,4854.0
2024-09-24 14:40:00,300.62,300.74,300.54,300.66,3362.0,295.4111,295.529,295.3325,295.4504,3362.0
2024-09-24 14:45:00,300.59,300.74,300.51,300.65,4196.0,295.3816,295.529,295.303,295.4406,4196.0
2024-09-24 14:50:00,300.65,300.7,300.53,300.64,8397.0,295.4406,295.4897,295.3227,295.4308,8397.0
2024-09-24 14:55:00,300.62,300.62,300.34,300.45,9934.0,295.4111,295.4111,295.136,295.2441,9934.0
2024-09-24 15:00:00,300.44,300.63,300.44,300.52,6522.0,295.2342,295.4209,295.2342,295.3128,6522.0
2024-09-24 15:05:00,300.54,300.54,300.23,300.24,10436.0,295.3325,295.3325,295.0279,295.0377,10436.0
2024-09-24 15:10:00,300.25,300.49,300.17,300.44,4104.0,295.0475,295.2834,294.9689,295.2342,4104.0
2024-09-24 15:15:00,300.38,300.53,300.32,300.36,5923.0,295.1753,295.3227,295.1163,295.1556,5923.0
2024-09-24 15:20:00,300.4,300.44,300.15,300.43,10871.0,295.1949,295.2342,294.9493,295.2244,10871.0
2024-09-24 15:25:00,300.38,300.48,300.27,300.31,6941.0,295.1753,295.2735,295.0672,295.1065,6941.0
2024-09-24 15:30:00,300.32,300.41,300.13,300.16,18817.0,295.1163,295.2047,294.9296,294.9591,18817.0
2024-09-24 15:35:00,300.13,300.21,299.93,300.0,14365.0,294.9296,295.0082,294.7331,294.8019,14365.0
2024-09-24 15:40:00,300.03,300.18,300.02,300.03,32404.0,294.8313,294.9787,294.8215,294.8313,32404.0
2024-09-24 15:45:00,300.06,300.1,299.81,300.05,17063.0,294.8608,294.9001,294.6151,294.851,17063.0
2024-09-24 15:50:00,300.0,300.24,299.78,300.13,34091.0,294.8019,295.0377,294.5857,294.9296,34091.0
2024-09-24 15:55:00,300.16,300.45,299.85,300.34,108607.0,294.9591,295.2441,294.6545,295.136,108607.0
2024-09-25 09:30:00,300.33,301.8,300.33,301.19,61758.0,295.1261,296.5707,295.1261,295.9712,61758.0
2024-09-25 09:35:00,301.33,301.49,300.47,300.49,17107.0,296.1088,296.266,295.2637,295.2834,17107.0
2024-09-25 09:40:00,300.51,300.77,299.99,300.29,12778.0,295.303,295.5585,294.792,295.0868,12778.0
2024-09-25 09:45:00,300.31,300.44,299.73,299.82,5548.0,295.1065,295.2342,294.5365,294.625,5548.0
2024-09-25 09:50:00,299.94,300.0,299.74,299.8,6205.0,294.7429,294.8019,294.5464,294.6053,6205.0
2024-09-25 09:55:00,299.67,299.67,299.0,299.27,13768.0,294.4776,294.4776,293.8192,294.0845,13768.0
2024-09-25 10:00:00,299.25,299.5,298.4,299.5,31041.0,294.0648,294.3105,293.2296,294.3105,31041.0
2024-09-25 10:05:00,299.42,299.87,299.41,299.52,9442.0,294.2319,294.6741,294.2221,294.3302,9442.0
2024-09-25 10:10:00,299.46,299.63,298.96,299.38,16047.0,294.2712,294.4383,293.7799,294.1926,16047.0
2024-09-25 10:15:00,299.47,299.86,299.33,299.53,9958.0,294.281,294.6643,294.1435,294.34,9958.0
2024-09-25 10:20:00,299.62,299.78,299.4,299.71,19012.0,294.4284,294.5857,294.2123,294.5169,19012.0
2024-09-25 10:25:00,299.69,300.26,299.69,300.25,7089.0,294.4972,295.0573,294.4972,295.0475,7089.0
2024-09-25 10:30:00,300.25,300.41,299.82,300.22,35681.0,295.0475,295.2047,294.625,295.018,35681.0
2024-09-25 10:35:00,300.13,300.13,299.8,299.89,7583.0,294.9296,294.9296,294.6053,294.6938,7583.0
2024-09-25 10:40:00,300.0,300.0,299.58,299.83,6020.0,294.8019,294.8019,294.3891,294.6348,6020.0
2024-09-25 10:45:00,299.84,299.94,299.61,299.75,3760.0,294.6446,294.7429,294.4186,294.5562,3760.0
2024-09-25 10:50:00,299.71,300.21,299.45,300.13,16255.0,294.5169,295.0082,294.2614,294.9296,16255.0
2024-09-25 10:55:00,300.32,300.54,300.23,300.5,8182.0,295.1163,295.3325,295.0279,295.2932,8182.0
2024-09-25 11:00:00,300.59,300.7,300.4,300.57,4046.0,295.3816,295.4897,295.1949,295.362,4046.0
2024-09-25 11:05:00,300.67,301.0,300.58,300.94,6178.0,295.4602,295.7845,295.3718,295.7256,6178.0
2024-09-25 11:10:00,300.98,301.21,300.91,301.05,14407.0,295.7649,295.9909,295.6961,295.8337,14407.0
2024-09-25 11:15:00,301.06,301.07,300.62,300.69,8428.0,295.8435,295.8533,295.4111,295.4799,8428.0
2024-09-25 11:20:00,300.68,301.15,300.68,301.0,16258.0,295.4701,295.9319,295.4701,295.7845,16258.0
2024-09-25 11:25:00,301.03,301.19,300.85,301.09,7648.0,295.814,295.9712,295.6371,295.873,7648.0
2024-09-25 11:30:00,301.11,301.3,301.1,301.13,6347.0,295.8926,296.0793,295.8828,295.9123,6347.0
2024-09-25 11:35:00,301.19,301.21,301.04,301.16,7239.0,295.9712,295.9909,295.8238,295.9418,7239.0
2024-09-25 11:40:00,301.13,301.3,300.97,300.97,5077.0,295.9123,296.0793,295.755,295.755,5077.0
2024-09-25 11:45:00,301.12,301.12,300.81,301.07,4616.0,295.9024,295.9024,295.5978,295.8533,4616.0
2024-09-25 11:50:00,300.99,300.99,300.6,300.6,9051.0,295.7747,295.7747,295.3915,295.3915,9051.0
2024-09-25 11:55:00,300.68,300.74,300.3,300.39,16789.0,295.4701,295.529,295.0967,295.1851,16789.0
2024-09-25 12:00:00,300.43,300.52,300.26,300.46,17228.0,295.2244,295.3128,295.0573,295.2539,17228.0
2024-09-25 12:05:00,300.39,300.48,300.3,300.4,5264.0,295.1851,295.2735,295.0967,295.1949,5264.0
2024-09-25 12:10:00,300.41,300.84,300.41,300.72,16744.0,295.2047,295.6273,295.2047,295.5094,16744.0
2024-09-25 12:15:00,300.8,300.84,300.53,300.65,3383.0,295.588,295.6273,295.3227,295.4406,3383.0
2024-09-25 12:20:00,300.72,300.78,300.45,300.7,4222.0,295.5094,295.5683,295.2441,295.4897,4222.0
2024-09-25 12:25:00,300.72,300.89,300.69,300.78,2906.0,295.5094,295.6764,295.4799,295.5683,2906.0
2024-09-25 12:30:00,300.75,300.77,300.44,300.62,22949.0,295.5389,295.5585,295.2342,295.4111,22949.0
2024-09-25 12:35:00,300.58,300.61,300.39,300.5,3785.0,295.3718,295.4013,295.1851,295.2932,3785.0
2024-09-25 12:40:00,300.5,300.59,300.14,300.36,22212.0,295.2932,295.3816,294.9394,295.1556,22212.0
2024-09-25 12:45:00,300.37,300.5,300.33,300.36,2832.0,295.1654,295.2932,295.1261,295.1556,2832.0
2024-09-25 12:50:00,300.58,300.69,300.39,300.53,3535.0,295.3718,295.4799,295.1851,295.3227,3535.0
2024-09-25 12:55:00,300.54,300.54,300.27,300.46,6135.0,295.3325,295.3325,295.0672,295.2539,6135.0
2024-09-25 13:00:00,300.55,300.57,300.16,300.44,10779.0,295.3423,295.362,294.9591,295.2342,10779.0
2024-09-25 13:05:00,300.42,300.67,300.38,300.48,4980.0,295.2146,295.4602,295.1753,295.2735,4980.0
2024-09-25 13:10:00,300.49,300.71,300.49,300.55,3506.0,295.2834,295.4996,295.2834,295.3423,3506.0
2024-09-25 13:15:00,300.54,300.69,300.39,300.46,4172.0,295.3325,295.4799,295.1851,295.2539,4172.0
2024-09-25 13:20:00,300.35,300.44,300.27,300.27,4427.0,295.1458,295.2342,295.0672,295.0672,4427.0
2024-09-25 13:25:00,300.31,300.36,299.92,300.17,15767.0,295.1065,295.1556,294.7232,294.9689,15767.0
2024-09-25 13:30:00,300.18,300.2,299.89,300.06,7569.0,294.9787,294.9984,294.6938,294.8608,7569.0
2024-09-25 13:35:00,300.05,300.18,299.89,300.05,7264.0,294.851,294.9787,294.6938,294.851,7264.0
2024-09-25 13:40:00,300.05,300.07,299.96,300.04,5998.0,294.851,294.8706,294.7625,294.8412,5998.0
2024-09-25 13:45:00,300.09,300.11,299.95,300.04,3138.0,294.8903,294.9099,294.7527,294.8412,3138.0
2024-09-25 13:50:00,300.03,300.33,300.02,300.3,2850.0,294.8313,295.1261,294.8215,295.0967,2850.0
2024-09-25 13:55:00,300.37,300.45,300.26,300.28,3591.0,295.1654,295.2441,295.0573,295.077,3591.0
2024-09-25 14:00:00,300.39,300.45,299.95,300.0,12465.0,295.1851,295.2441,294.7527,294.8019,12465.0
2024-09-25 14:05:00,300.09,300.14,300.01,300.06,4279.0,294.8903,294.9394,294.8117,294.8608,4279.0
2024-09-25 14:10:00,300.12,300.15,299.93,300.06,3417.0,294.9198,294.9493,294.7331,294.8608,3417.0
2024-09-25 14:15:00,300.02,300.09,299.8,299.92,7725.0,294.8215,294.8903,294.6053,294.7232,7725.0
2024-09-25 14:20:00,299.99,300.13,299.98,300.04,4752.0,294.792,294.9296,294.7822,294.8412,4752.0
2024-09-25 14:25:00,300.01,300.24,300.01,300.19,4523.0,294.8117,295.0377,294.8117,294.9886,4523.0
2024-09-25 14:30:00,300.19,300.24,300.04,300.2,7553.0,294.9886,295.0377,294.8412,294.9984,7553.0
2024-09-25 14:35:00,300.29,300.57,300.28,300.5,9916.0,295.0868,295.362,295.077,295.2932,9916.0
2024-09-25 14:40:00,300.6,300.62,300.47,300.53,8711.0,295.3915,295.4111,295.2637,295.3227,8711.0
2024-09-25 14:45:00,300.53,300.58,300.27,300.27,5846.0,295.3227,295.3718,295.0672,295.0672,5846.0
2024-09-25 14:50:00,300.28,300.48,300.22,300.43,4059.0,295.077,295.2735,295.018,295.2244,4059.0
2024-09-25 14:55:00,300.42,300.5,300.37,300.38,6564.0,295.2146,295.2932,295.1654,295.1753,6564.0
2024-09-25 15:00:00,300.46,300.52,300.38,300.5,6102.0,295.2539,295.3128,295.1753,295.2932,6102.0
2024-09-25 15:05:00,300.54,300.59,300.45,300.46,7075.0,295.3325,295.3816,295.2441,295.2539,7075.0
2024-09-25 15:10:00,300.46,300.49,300.32,300.35,8470.0,295.2539,295.2834,295.1163,295.1458,8470.0
2024-09-25 15:15:00,300.46,300.5,300.28,300.32,6891.0,295.2539,295.2932,295.077,295.1163,6891.0
2024-09-25 15:20:00,300.32,300.38,300.24,300.28,7440.0,295.1163,295.1753,295.0377,295.077,7440.0
2024-09-25 15:25:00,300.34,300.52,300.34,300.52,3083.0,295.136,295.3128,295.136,295.3128,3083.0
2024-09-25 15:30:00,300.48,300.57,300.41,300.49,4597.0,295.2735,295.362,295.2047,295.2834,4597.0
2024-09-25 15:35:00,300.45,300.48,300.27,300.36,11801.0,295.2441,295.2735,295.0672,295.1556,11801.0
2024-09-25 15:40:00,300.29,300.41,300.17,300.17,8443.0,295.0868,295.2047,294.9689,294.9689,8443.0
2024-09-25 15:45:00,300.17,300.32,300.06,300.16,26321.0,294.9689,295.1163,294.8608,294.9591,26321.0
2024-09-25 15:50:00,300.23,300.42,300.0,300.32,30787.0,295.0279,295.2146,294.8019,295.1163,30787.0
2024-09-25 15:55:00,300.31,300.69,300.31,300.59,121110.0,295.1065,295.4799,295.1065,295.3816,121110.0
2024-09-26 09:30:00,301.15,301.94,300.73,301.63,61681.0,295.9319,296.7082,295.5192,296.4036,61681.0
2024-09-26 09:35:00,301.94,302.69,301.64,301.73,30799.0,296.7082,297.4452,296.4134,296.5019,30799.0
2024-09-26 09:40:00,301.77,301.94,301.25,301.77,9417.0,296.5412,296.7082,296.0302,296.5412,9417.0
2024-09-26 09:45:00,301.94,302.32,301.67,302.18,12717.0,296.7082,297.0817,296.4429,296.9441,12717.0
2024-09-26 09:50:00,302.16,302.5,301.73,302.02,9634.0,296.9244,297.2585,296.5019,296.7869,9634.0
2024-09-26 09:55:00,302.19,302.19,301.66,301.72,14460.0,296.9539,296.9539,296.4331,296.4921,14460.0
2024-09-26 10:00:00,301.65,302.02,301.2,301.31,16104.0,296.4233,296.7869,295.9811,296.0892,16104.0
2024-09-26 10:05:00,301.33,301.43,301.03,301.22,15791.0,296.1088,296.2071,295.814,296.0007,15791.0
2024-09-26 10:10:00,301.27,301.69,301.2,301.53,16751.0,296.0498,296.4626,295.9811,296.3053,16751.0
2024-09-26 10:15:00,301.56,301.88,301.51,301.85,13756.0,296.3348,296.6493,296.2857,296.6198,13756.0
2024-09-26 10:20:00,301.96,302.17,301.92,302.14,9652.0,296.7279,296.9343,296.6886,296.9048,9652.0
2024-09-26 10:25:00,302.25,302.57,302.24,302.53,4578.0,297.0129,297.3273,297.003,297.288,4578.0
2024-09-26 10:30:00,302.52,303.07,302.45,302.86,23410.0,297.2782,297.8187,297.2094,297.6123,23410.0
2024-09-26 10:35:00,302.69,303.17,302.69,303.11,8504.0,297.4452,297.9169,297.4452,297.858,8504.0
2024-09-26 10:40:00,303.15,303.31,303.06,303.31,10535.0,297.8973,298.0545,297.8088,298.0545,10535.0
2024-09-26 10:45:00,303.38,303.78,303.37,303.49,12945.0,298.1233,298.5164,298.1135,298.2314,12945.0
2024-09-26 10:50:00,303.6,303.7,303.44,303.68,14677.0,298.3395,298.4377,298.1822,298.4181,14677.0
2024-09-26 10:55:00,303.74,304.05,303.65,303.87,25810.0,298.4771,298.7817,298.3886,298.6048,25810.0
2024-09-26 11:00:00,304.0,304.29,303.26,303.36,22835.0,298.7325,299.0175,298.0054,298.1036,22835.0
2024-09-26 11:05:00,303.36,303.41,303.14,303.17,5657.0,298.1036,298.1528,297.8874,297.9169,5657.0
2024-09-26 11:10:00,303.06,303.13,302.82,302.92,8554.0,297.8088,297.8776,297.573,297.6713,8554.0
2024-09-26 11:15:00,302.93,303.13,302.76,303.07,5578.0,297.6811,297.8776,297.514,297.8187,5578.0
2024-09-26 11:20:00,303.07,303.12,302.8,302.93,2800.0,297.8187,297.8678,297.5533,297.6811,2800.0
2024-09-26 11:25:00,302.89,302.98,302.56,302.56,10076.0,297.6418,297.7302,297.3175,297.3175,10076.0
2024-09-26 11:30:00,302.56,302.79,302.55,302.79,6864.0,297.3175,297.5435,297.3077,297.5435,6864.0
2024-09-26 11:35:00,302.74,302.93,302.61,302.91,5621.0,297.4944,297.6811,297.3666,297.6614,5621.0
2024-09-26 11:40:00,302.91,303.03,302.56,302.62,13658.0,297.6614,297.7794,297.3175,297.3765,13658.0
2024-09-26 11:45:00,302.71,302.72,302.37,302.37,5339.0,297.4649,297.4747,297.1308,297.1308,5339.0
2024-09-26 11:50:00,302.36,302.49,302.31,302.49,7118.0,297.121,297.2487,297.0718,297.2487,7118.0
2024-09-26 11:55:00,302.49,302.84,302.48,302.65,3594.0,297.2487,297.5926,297.2389,297.4059,3594.0
2024-09-26 12:00:00,302.63,302.72,302.55,302.57,2207.0,297.3863,297.4747,297.3077,297.3273,2207.0
2024-09-26 12:05:00,302.67,302.74,302.5,302.74,4619.0,297.4256,297.4944,297.2585,297.4944,4619.0
2024-09-26 12:10:00,302.8,302.81,302.59,302.59,4006.0,297.5533,297.5632,297.347,297.347,4006.0
2024-09-26 12:15:00,302.68,302.86,302.62,302.86,2843.0,297.4354,297.6123,297.3765,297.6123,2843.0
2024-09-26 12:20:00,302.86,303.41,302.85,303.36,17624.0,297.6123,298.1528,297.6025,298.1036,17624.0
2024-09-26 12:25:00,303.35,303.35,303.09,303.35,9715.0,298.0938,298.0938,297.8383,298.0938,9715.0
2024-09-26 12:30:00,303.29,303.41,303.17,303.19,6047.0,298.0348,298.1528,297.9169,297.9366,6047.0
2024-09-26 12:35:00,303.21,303.81,303.2,303.79,6765.0,297.9562,298.5458,297.9464,298.5262,6765.0
2024-09-26 12:40:00,303.81,303.81,303.45,303.45,10435.0,298.5458,298.5458,298.1921,298.1921,10435.0
2024-09-26 12:45:00,303.57,303.75,303.47,303.74,7122.0,298.31,298.4869,298.2117,298.4771,7122.0
2024-09-26 12:50:00,303.79,303.93,303.75,303.85,5668.0,298.5262,298.6638,298.4869,298.5851,5668.0
2024-09-26 12:55:00,303.81,303.91,303.75,303.78,9639.0,298.5458,298.6441,298.4869,298.5164,9639.0
2024-09-26 13:00:00,303.8,303.86,303.47,303.55,2963.0,298.536,298.595,298.2117,298.2903,2963.0
2024-09-26 13:05:00,303.55,303.71,303.54,303.63,3755.0,298.2903,298.4476,298.2805,298.369,3755.0
2024-09-26 13:10:00,303.66,303.7,303.48,303.5,4950.0,298.3984,298.4377,298.2216,298.2412,4950.0
2024-09-26 13:15:00,303.6,303.6,303.08,303.23,7591.0,298.3395,298.3395,297.8285,297.9759,7591.0
2024-09-26 13:20:00,303.23,303.5,303.21,303.28,9193.0,297.9759,298.2412,297.9562,298.025,9193.0
2024-09-26 13:25:00,303.38,303.7,303.37,303.7,12899.0,298.1233,298.4377,298.1135,298.4377,12899.0
2024-09-26 13:30:00,303.74,303.85,303.61,303.68,6146.0,298.4771,298.5851,298.3493,298.4181,6146.0
2024-09-26 13:35:00,303.75,303.76,303.42,303.62,4364.0,298.4869,298.4967,298.1626,298.3591,4364.0
2024-09-26 13:40:00,303.61,303.61,303.31,303.31,3064.0,298.3493,298.3493,298.0545,298.0545,3064.0
2024-09-26 13:45:00,303.39,303.4,303.0,303.12,16802.0,298.1331,298.1429,297.7499,297.8678,16802.0
2024-09-26 13:50:00,303.12,303.2,303.04,303.06,6071.0,297.8678,297.9464,297.7892,297.8088,6071.0
2024-09-26 13:55:00,303.13,303.13,302.88,303.03,7651.0,297.8776,297.8776,297.632,297.7794,7651.0
2024-09-26 14:00:00,303.07,303.24,303.03,303.24,4643.0,297.8187,297.9857,297.7794,297.9857,4643.0
2024-09-26 14:05:00,303.24,303.31,303.13,303.18,7550.0,297.9857,298.0545,297.8776,297.9268,7550.0
2024-09-26 14:10:00,303.18,303.22,302.92,303.05,6032.0,297.9268,297.9661,297.6713,297.799,6032.0
2024-09-26 14:15:00,303.19,303.4,302.97,303.31,7903.0,297.9366,298.1429,297.7204,298.0545,7903.0
2024-09-26 14:20:00,303.34,303.45,303.28,303.33,4972.0,298.084,298.1921,298.025,298.0742,4972.0
2024-09-26 14:25:00,303.38,303.51,303.31,303.46,10244.0,298.1233,298.251,298.0545,298.2019,10244.0
2024-09-26 14:30:00,303.45,303.6,303.33,303.48,6265.0,298.1921,298.3395,298.0742,298.2216,6265.0
2024-09-26 14:35:00,303.48,303.59,303.47,303.55,2971.0,298.2216,298.3296,298.2117,298.2903,2971.0
2024-09-26 14:40:00,303.56,303.62,303.36,303.5,7854.0,298.3002,298.3591,298.1036,298.2412,7854.0
2024-09-26 14:45:00,303.5,303.55,303.37,303.54,3557.0,298.2412,298.2903,298.1135,298.2805,3557.0
2024-09-26 14:50:00,303.54,303.65,303.5,303.64,7001.0,298.2805,298.3886,298.2412,298.3788,7001.0
2024-09-26 14:55:00,303.61,303.79,303.47,303.47,12259.0,298.3493,298.5262,298.2117,298.2117,12259.0
2024-09-26 15:00:00,303.41,303.5,303.11,303.2,8149.0,298.1528,298.2412,297.858,297.9464,8149.0
2024-09-26 15:05:00,303.19,303.33,303.15,303.32,4970.0,297.9366,298.0742,297.8973,298.0643,4970.0
2024-09-26 15:10:00,303.37,303.41,303.11,303.16,7212.0,298.1135,298.1528,297.858,297.9071,7212.0
2024-09-26 15:15:00,303.07,303.18,302.98,303.02,6157.0,297.8187,297.9268,297.7302,297.7695,6157.0
2024-09-26 15:20:00,303.02,303.06,302.79,302.79,4815.0,297.7695,297.8088,297.5435,297.5435,4815.0
2024-09-26 15:25:00,302.81,303.15,302.8,303.12,11692.0,297.5632,297.8973,297.5533,297.8678,11692.0
2024-09-26 15:30:00,303.11,303.11,302.77,302.82,10137.0,297.858,297.858,297.5239,297.573,10137.0
2024-09-26 15:35:00,302.82,302.99,302.68,302.99,12120.0,297.573,297.74,297.4354,297.74,12120.0
2024-09-26 15:40:00,302.94,303.4,302.91,303.4,14526.0,297.6909,298.1429,297.6614,298.1429,14526.0
2024-09-26 15:45:00,303.41,303.61,303.37,303.61,17300.0,298.1528,298.3493,298.1135,298.3493,17300.0
2024-09-26 15:50:00,303.62,303.74,303.58,303.64,32029.0,298.3591,298.4771,298.3198,298.3788,32029.0
2024-09-26 15:55:00,303.58,303.95,303.56,303.65,75125.0,298.3198,298.6834,298.3002,298.3886,75125.0
2024-09-27 09:30:00,303.52,304.29,303.52,304.1,46273.0,298.2609,299.0175,298.2609,298.8308,46273.0
2024-09-27 09:35:00,304.21,304.7,303.98,304.59,17429.0,298.9389,299.4204,298.7129,299.3123,17429.0
2024-09-27 09:40:00,304.53,304.83,304.16,304.52,13165.0,299.2534,299.5482,298.8898,299.2435,13165.0
2024-09-27 09:45:00,304.5,304.59,303.87,303.91,10315.0,299.2239,299.3123,298.6048,298.6441,10315.0
2024-09-27 09:50:00,303.91,304.5,303.68,304.4,9372.0,298.6441,299.2239,298.4181,299.1256,9372.0
2024-09-27 09:55:00,304.26,304.88,304.26,304.5,6761.0,298.988,299.5973,298.988,299.2239,6761.0
2024-09-27 10:00:00,304.37,304.9,304.34,304.57,8698.0,299.0961,299.617,299.0667,299.2927,8698.0
2024-09-27 10:05:00,304.71,305.41,304.65,305.17,48453.0,299.4302,300.1181,299.3713,299.8823,48453.0
2024-09-27 10:10:00,305.16,305.27,304.88,305.26,7368.0,299.8724,299.9805,299.5973,299.9707,7368.0
2024-09-27 10:15:00,305.27,305.7,305.2,305.45,9836.0,299.9805,300.4031,299.9118,300.1574,9836.0
2024-09-27 10:20:00,305.39,305.63,305.2,305.55,4914.0,300.0985,300.3343,299.9118,300.2557,4914.0
2024-09-27 10:25:00,305.7,306.33,305.7,306.33,16750.0,300.4031,301.0222,300.4031,301.0222,16750.0
2024-09-27 10:30:00,306.22,306.59,306.15,306.29,19471.0,300.9141,301.2777,300.8453,300.9829,19471.0
2024-09-27 10:35:00,306.29,306.31,305.96,306.06,4313.0,300.9829,301.0025,300.6586,300.7569,4313.0
2024-09-27 10:40:00,305.99,306.09,305.63,305.63,6918.0,300.6881,300.7863,300.3343,300.3343,6918.0
2024-09-27 10:45:00,305.77,305.81,305.32,305.54,6360.0,300.4719,300.5112,300.0297,300.2459,6360.0
2024-09-27 10:50:00,305.53,305.93,305.53,305.78,7394.0,300.236,300.6291,300.236,300.4817,7394.0
2024-09-27 10:55:00,305.87,306.3,305.78,306.08,14017.0,300.5701,300.9927,300.4817,300.7765,14017.0
2024-09-27 11:00:00,306.12,306.59,306.0,306.5,8385.0,300.8158,301.2777,300.6979,301.1892,8385.0
2024-09-27 11:05:00,306.6,306.73,306.25,306.52,10472.0,301.2875,301.4152,300.9436,301.2089,10472.0
2024-09-27 11:10:00,306.6,306.95,306.51,306.58,13033.0,301.2875,301.6314,301.1991,301.2678,13033.0
2024-09-27 11:15:00,306.6,306.77,306.53,306.63,6745.0,301.2875,301.4545,301.2187,301.317,6745.0
2024-09-27 11:20:00,306.55,306.85,306.42,306.81,17014.0,301.2384,301.5332,301.1106,301.4939,17014.0
2024-09-27 11:25:00,306.82,306.96,306.32,306.48,17006.0,301.5037,301.6413,301.0123,301.1696,17006.0
2024-09-27 11:30:00,306.54,306.59,306.37,306.38,9801.0,301.2285,301.2777,301.0615,301.0713,9801.0
2024-09-27 11:35:00,306.37,306.42,306.13,306.29,14624.0,301.0615,301.1106,300.8256,300.9829,14624.0
2024-09-27 11:40:00,306.29,306.65,306.26,306.65,12031.0,300.9829,301.3366,300.9534,301.3366,12031.0
2024-09-27 11:45:00,306.66,306.83,306.34,306.34,14635.0,301.3465,301.5135,301.032,301.032,14635.0
2024-09-27 11:50:00,306.26,306.4,305.39,305.87,28737.0,300.9534,301.091,300.0985,300.5701,28737.0
2024-09-27 11:55:00,305.86,306.19,305.85,306.12,9195.0,300.5603,300.8846,300.5505,300.8158,9195.0
2024-09-27 12:00:00,306.08,306.13,305.89,306.13,3169.0,300.7765,300.8256,300.5898,300.8256,3169.0
2024-09-27 12:05:00,306.1,306.47,306.1,306.37,4532.0,300.7962,301.1597,300.7962,301.0615,4532.0
2024-09-27 12:10:00,306.38,306.57,305.74,305.85,13237.0,301.0713,301.258,300.4424,300.5505,13237.0
2024-09-27 12:15:00,305.74,305.74,304.92,304.99,20783.0,300.4424,300.4424,299.6366,299.7054,20783.0
2024-09-27 12:20:00,304.98,305.09,304.79,304.94,16153.0,299.6956,299.8037,299.5089,299.6563,16153.0
2024-09-27 12:25:00,305.0,305.19,304.81,305.06,8501.0,299.7152,299.9019,299.5285,299.7742,8501.0
2024-09-27 12:30:00,305.01,305.13,304.92,305.03,6643.0,299.725,299.843,299.6366,299.7447,6643.0
2024-09-27 12:35:00,305.23,305.32,305.08,305.17,5223.0,299.9412,300.0297,299.7938,299.8823,5223.0
2024-09-27 12:40:00,305.19,305.42,305.03,305.03,13051.0,299.9019,300.1279,299.7447,299.7447,13051.0
2024-09-27 12:45:00,305.11,305.35,305.1,305.19,5126.0,299.8233,300.0592,299.8135,299.9019,5126.0
2024-09-27 12:50:00,305.19,305.21,305.0,305.15,8400.0,299.9019,299.9216,299.7152,299.8626,8400.0
2024-09-27 12:55:00,305.13,305.22,305.08,305.15,8528.0,299.843,299.9314,299.7938,299.8626,8528.0
2024-09-27 13:00:00,305.2,305.22,305.13,305.16,3255.0,299.9118,299.9314,299.843,299.8724,3255.0
2024-09-27 13:05:00,305.13,305.13,304.92,305.02,6730.0,299.843,299.843,299.6366,299.7349,6730.0
2024-09-27 13:10:00,304.93,305.13,304.93,305.04,5600.0,299.6464,299.843,299.6464,299.7545,5600.0
2024-09-27 13:15:00,305.03,305.04,304.62,304.97,18190.0,299.7447,299.7545,299.3418,299.6857,18190.0
2024-09-27 13:20:00,305.02,305.08,304.92,304.92,4206.0,299.7349,299.7938,299.6366,299.6366,4206.0
2024-09-27 13:25:00,304.97,305.03,304.84,304.92,6533.0,299.6857,299.7447,299.558,299.6366,6533.0
2024-09-27 13:30:00,304.94,304.99,304.44,304.44,9303.0,299.6563,299.7054,299.1649,299.1649,9303.0
2024-09-27 13:35:00,304.39,304.5,304.2,304.23,13214.0,299.1158,299.2239,298.9291,298.9586,13214.0
2024-09-27 13:40:00,304.23,304.26,304.02,304.09,13450.0,298.9586,298.988,298.7522,298.821,13450.0
2024-09-27 13:45:00,304.07,304.51,304.01,304.47,11523.0,298.8013,299.2337,298.7424,299.1944,11523.0
2024-09-27 13:50:00,304.56,304.58,304.19,304.25,6059.0,299.2828,299.3025,298.9193,298.9782,6059.0
2024-09-27 13:55:00,304.24,304.64,304.1,304.62,5857.0,298.9684,299.3615,298.8308,299.3418,5857.0
2024-09-27 14:00:00,304.7,304.96,304.62,304.73,7881.0,299.4204,299.6759,299.3418,299.4499,7881.0
2024-09-27 14:05:00,304.73,304.86,304.66,304.84,4042.0,299.4499,299.5776,299.3811,299.558,4042.0
2024-09-27 14:10:00,304.84,304.97,304.72,304.73,2332.0,299.558,299.6857,299.4401,299.4499,2332.0
2024-09-27 14:15:00,304.79,304.8,304.48,304.51,7162.0,299.5089,299.5187,299.2042,299.2337,7162.0
2024-09-27 14:20:00,304.57,304.57,304.31,304.37,3554.0,299.2927,299.2927,299.0372,299.0961,3554.0
2024-09-27 14:25:00,304.38,304.44,304.11,304.34,22066.0,299.106,299.1649,298.8406,299.0667,22066.0
2024-09-27 14:30:00,304.36,304.37,303.82,304.0,36400.0,299.0863,299.0961,298.5557,298.7325,36400.0
2024-09-27 14:35:00,303.97,304.04,303.82,303.92,5837.0,298.7031,298.7719,298.5557,298.6539,5837.0
2024-09-27 14:40:00,304.04,304.3,303.95,304.19,3654.0,298.7719,299.0273,298.6834,298.9193,3654.0
2024-09-27 14:45:00,304.31,304.58,304.31,304.56,3661.0,299.0372,299.3025,299.0372,299.2828,3661.0
2024-09-27 14:50:00,304.58,304.75,304.44,304.66,10384.0,299.3025,299.4696,299.1649,299.3811,10384.0
2024-09-27 14:55:00,304.75,304.81,304.63,304.73,13106.0,299.4696,299.5285,299.3516,299.4499,13106.0
2024-09-27 15:00:00,304.68,304.91,304.65,304.87,25944.0,299.4008,299.6268,299.3713,299.5875,25944.0
2024-09-27 15:05:00,304.89,304.95,304.58,304.61,6292.0,299.6071,299.6661,299.3025,299.332,6292.0
2024-09-27 15:10:00,304.67,304.67,304.46,304.53,14840.0,299.3909,299.3909,299.1846,299.2534,14840.0
2024-09-27 15:15:00,304.53,304.71,304.45,304.57,11236.0,299.2534,299.4302,299.1747,299.2927,11236.0
2024-09-27 15:20:00,304.61,304.78,304.55,304.56,14958.0,299.332,299.499,299.273,299.2828,14958.0
2024-09-27 15:25:00,304.56,304.66,304.4,304.41,5839.0,299.2828,299.3811,299.1256,299.1354,5839.0
2024-09-27 15:30:00,304.43,304.7,304.28,304.65,17308.0,299.1551,299.4204,299.0077,299.3713,17308.0
2024-09-27 15:35:00,304.64,304.67,304.53,304.57,9724.0,299.3615,299.3909,299.2534,299.2927,9724.0
2024-09-27 15:40:00,304.53,304.55,304.3,304.37,20756.0,299.2534,299.273,299.0273,299.0961,20756.0
2024-09-27 15:45:00,304.39,304.6,304.24,304.54,22922.0,299.1158,299.3221,298.9684,299.2632,22922.0
2024-09-27 15:50:00,304.5,304.66,304.1,304.25,39406.0,299.2239,299.3811,298.8308,298.9782,39406.0
2024-09-27 15:55:00,304.22,304.33,303.63,303.69,95074.0,298.9487,299.0568,298.369,298.4279,95074.0
2024-09-30 09:30:00,303.75,304.52,303.5,304.0,54071.0,298.4869,299.2435,298.2412,298.7325,54071.0
2024-09-30 09:35:00,304.0,304.41,302.91,303.09,15143.0,298.7325,299.1354,297.6614,297.8383,15143.0
2024-09-30 09:40:00,302.97,303.36,302.73,302.97,20163.0,297.7204,298.1036,297.4846,297.7204,20163.0
2024-09-30 09:45:00,302.9,303.09,302.39,302.59,15625.0,297.6516,297.8383,297.1504,297.347,15625.0
2024-09-30 09:50:00,302.61,303.66,302.6,303.61,10541.0,297.3666,298.3984,297.3568,298.3493,10541.0
2024-09-30 09:55:00,303.69,304.27,303.44,304.26,11578.0,298.4279,298.9979,298.1822,298.988,11578.0
2024-09-30 10:00:00,304.24,304.36,303.62,304.09,4638.0,298.9684,299.0863,298.3591,298.821,4638.0
2024-09-30 10:05:00,304.16,305.03,303.99,304.8,18917.0,298.8898,299.7447,298.7227,299.5187,18917.0
2024-09-30 10:10:00,304.88,304.94,304.65,304.87,10986.0,299.5973,299.6563,299.3713,299.5875,10986.0
2024-09-30 10:15:00,304.87,304.93,304.17,304.17,9473.0,299.5875,299.6464,298.8996,298.8996,9473.0
2024-09-30 10:20:00,304.2,304.29,304.13,304.21,3458.0,298.9291,299.0175,298.8603,298.9389,3458.0
2024-09-30 10:25:00,304.13,304.43,304.11,304.31,6419.0,298.8603,299.1551,298.8406,299.0372,6419.0
2024-09-30 10:30:00,304.28,304.6,304.16,304.31,8508.0,299.0077,299.3221,298.8898,299.0372,8508.0
2024-09-30 10:35:00,304.31,304.64,304.28,304.47,4310.0,299.0372,299.3615,299.0077,299.1944,4310.0
2024-09-30 10:40:00,304.37,304.56,304.35,304.43,6086.0,299.0961,299.2828,299.0765,299.1551,6086.0
2024-09-30 10:45:00,304.43,304.65,304.03,304.52,14615.0,299.1551,299.3713,298.762,299.2435,14615.0
2024-09-30 10:50:00,304.52,304.52,303.89,303.94,5472.0,299.2435,299.2435,298.6245,298.6736,5472.0
2024-09-30 10:55:00,303.91,304.15,303.82,304.03,4100.0,298.6441,298.8799,298.5557,298.762,4100.0
2024-09-30 11:00:00,304.18,304.46,304.14,304.36,5435.0,298.9094,299.1846,298.8701,299.0863,5435.0
2024-09-30 11:05:00,304.36,304.5,303.99,304.19,15290.0,299.0863,299.2239,298.7227,298.9193,15290.0
2024-09-30 11:10:00,304.19,304.24,303.84,304.07,10023.0,298.9193,298.9684,298.5753,298.8013,10023.0
2024-09-30 11:15:00,304.16,304.25,303.73,303.74,11075.0,298.8898,298.9782,298.4672,298.4771,11075.0
2024-09-30 11:20:00,303.75,303.95,303.44,303.63,13721.0,298.4869,298.6834,298.1822,298.369,13721.0
2024-09-30 11:25:00,303.56,303.66,303.43,303.5,10581.0,298.3002,298.3984,298.1724,298.2412,10581.0
2024-09-30 11:30:00,303.54,303.77,303.49,303.75,16068.0,298.2805,298.5065,298.2314,298.4869,16068.0
2024-09-30 11:35:00,303.75,303.99,303.65,303.65,7559.0,298.4869,298.7227,298.3886,298.3886,7559.0
2024-09-30 11:40:00,303.76,303.95,303.75,303.91,3416.0,298.4967,298.6834,298.4869,298.6441,3416.0
2024-09-30 11:45:00,303.88,303.93,303.61,303.81,8788.0,298.6146,298.6638,298.3493,298.5458,8788.0
2024-09-30 11:50:00,303.75,304.15,303.69,304.14,7654.0,298.4869,298.8799,298.4279,298.8701,7654.0
2024-09-30 11:55:00,304.15,304.21,303.98,304.13,6626.0,298.8799,298.9389,298.7129,298.8603,6626.0
2024-09-30 12:00:00,304.13,304.35,304.08,304.3,6176.0,298.8603,299.0765,298.8112,299.0273,6176.0
2024-09-30 12:05:00,304.29,304.39,303.91,303.91,5213.0,299.0175,299.1158,298.6441,298.6441,5213.0
2024-09-30 12:10:00,303.91,303.93,303.73,303.88,4074.0,298.6441,298.6638,298.4672,298.6146,4074.0
2024-09-30 12:15:00,303.89,303.94,303.7,303.76,4089.0,298.6245,298.6736,298.4377,298.4967,4089.0
2024-09-30 12:20:00,303.8,303.81,303.61,303.61,8050.0,298.536,298.5458,298.3493,298.3493,8050.0
2024-09-30 12:25:00,303.73,303.73,303.44,303.51,5191.0,298.4672,298.4672,298.1822,298.251,5191.0
2024-09-30 12:30:00,303.51,303.57,303.31,303.57,7786.0,298.251,298.31,298.0545,298.31,7786.0
2024-09-30 12:35:00,303.49,303.68,303.48,303.66,5593.0,298.2314,298.4181,298.2216,298.3984,5593.0
2024-09-30 12:40:00,303.66,303.66,303.49,303.56,4737.0,298.3984,298.3984,298.2314,298.3002,4737.0
2024-09-30 12:45:00,303.51,303.64,303.24,303.32,3640.0,298.251,298.3788,297.9857,298.0643,3640.0
2024-09-30 12:50:00,303.3,303.41,303.24,303.38,3112.0,298.0447,298.1528,297.9857,298.1233,3112.0
2024-09-30 12:55:00,303.32,303.5,303.32,303.5,4906.0,298.0643,298.2412,298.0643,298.2412,4906.0
2024-09-30 13:00:00,303.41,303.48,303.24,303.27,8055.0,298.1528,298.2216,297.9857,298.0152,8055.0
2024-09-30 13:05:00,303.3,303.88,303.29,303.83,14820.0,298.0447,298.6146,298.0348,298.5655,14820.0
2024-09-30 13:10:00,303.78,303.83,303.48,303.69,7315.0,298.5164,298.5655,298.2216,298.4279,7315.0
2024-09-30 13:15:00,303.69,303.85,303.66,303.84,3204.0,298.4279,298.5851,298.3984,298.5753,3204.0
2024-09-30 13:20:00,303.73,303.94,303.73,303.86,3396.0,298.4672,298.6736,298.4672,298.595,3396.0
2024-09-30 13:25:00,303.84,303.9,303.73,303.73,3185.0,298.5753,298.6343,298.4672,298.4672,3185.0
2024-09-30 13:30:00,303.73,303.85,303.61,303.62,8722.0,298.4672,298.5851,298.3493,298.3591,8722.0
2024-09-30 13:35:00,303.62,303.74,303.54,303.66,17738.0,298.3591,298.4771,298.2805,298.3984,17738.0
2024-09-30 13:40:00,303.67,303.88,303.66,303.84,11111.0,298.4083,298.6146,298.3984,298.5753,11111.0
2024-09-30 13:45:00,303.84,304.0,303.83,303.9,10113.0,298.5753,298.7325,298.5655,298.6343,10113.0
2024-09-30 13:50:00,303.9,303.94,303.6,303.61,9105.0,298.6343,298.6736,298.3395,298.3493,9105.0
2024-09-30 13:55:00,303.6,303.78,303.34,303.77,10228.0,298.3395,298.5164,298.084,298.5065,10228.0
2024-09-30 14:00:00,303.77,303.77,303.49,303.55,6420.0,298.5065,298.5065,298.2314,298.2903,6420.0
2024-09-30 14:05:00,303.53,303.68,303.41,303.45,7256.0,298.2707,298.4181,298.1528,298.1921,7256.0
2024-09-30 14:10:00,303.45,303.46,303.13,303.15,8351.0,298.1921,298.2019,297.8776,297.8973,8351.0
2024-09-30 14:15:00,303.15,303.24,302.88,302.88,11577.0,297.8973,297.9857,297.632,297.632,11577.0
2024-09-30 14:20:00,302.88,302.88,302.1,302.33,13852.0,297.632,297.632,296.8655,297.0915,13852.0
2024-09-30 14:25:00,302.35,302.77,302.16,302.76,6939.0,297.1111,297.5239,296.9244,297.514,6939.0
2024-09-30 14:30:00,302.73,302.79,302.44,302.62,10162.0,297.4846,297.5435,297.1996,297.3765,10162.0
2024-09-30 14:35:00,302.53,302.87,302.53,302.62,12139.0,297.288,297.6221,297.288,297.3765,12139.0
2024-09-30 14:40:00,302.66,303.11,302.61,303.06,8657.0,297.4158,297.858,297.3666,297.8088,8657.0
2024-09-30 14:45:00,303.06,303.34,303.06,303.11,6879.0,297.8088,298.084,297.8088,297.858,6879.0
2024-09-30 14:50:00,303.16,303.21,302.82,302.9,5304.0,297.9071,297.9562,297.573,297.6516,5304.0
2024-09-30 14:55:00,302.9,303.02,302.8,302.8,10142.0,297.6516,297.7695,297.5533,297.5533,10142.0
2024-09-30 15:00:00,302.75,302.75,302.58,302.69,4908.0,297.5042,297.5042,297.3371,297.4452,4908.0
2024-09-30 15:05:00,302.7,302.82,302.64,302.73,9409.0,297.4551,297.573,297.3961,297.4846,9409.0
2024-09-30 15:10:00,302.75,302.88,302.74,302.76,6879.0,297.5042,297.632,297.4944,297.514,6879.0
2024-09-30 15:15:00,302.83,303.23,302.81,303.23,7911.0,297.5828,297.9759,297.5632,297.9759,7911.0
2024-09-30 15:20:00,303.27,303.27,302.98,302.98,10532.0,298.0152,298.0152,297.7302,297.7302,10532.0
2024-09-30 15:25:00,303.04,303.2,303.01,303.13,6298.0,297.7892,297.9464,297.7597,297.8776,6298.0
2024-09-30 15:30:00,303.08,303.49,303.07,303.33,9080.0,297.8285,298.2314,297.8187,298.0742,9080.0
2024-09-30 15:35:00,303.32,303.84,303.3,303.72,14944.0,298.0643,298.5753,298.0447,298.4574,14944.0
2024-09-30 15:40:00,303.75,304.15,303.61,304.11,20654.0,298.4869,298.8799,298.3493,298.8406,20654.0
2024-09-30 15:45:00,304.16,304.45,304.06,304.31,27023.0,298.8898,299.1747,298.7915,299.0372,27023.0
2024-09-30 15:50:00,304.36,304.72,304.15,304.43,41122.0,299.0863,299.4401,298.8799,299.1551,41122.0
2024-09-30 15:55:00,304.38,304.89,304.29,304.47,132532.0,299.106,299.6071,299.0175,299.1944,132532.0
2024-10-01 09:30:00,304.51,305.23,302.38,302.39,61676.0,299.2337,299.9412,297.1406,297.1504,61676.0
2024-10-01 09:35:00,302.65,303.21,302.39,303.21,28978.0,297.4059,297.9562,297.1504,297.9562,28978.0
2024-10-01 09:40:00,303.2,304.09,302.9,303.56,20436.0,297.9464,298.821,297.6516,298.3002,20436.0
2024-10-01 09:45:00,303.56,303.71,302.97,303.44,13006.0,298.3002,298.4476,297.7204,298.1822,13006.0
2024-10-01 09:50:00,303.21,304.07,303.21,303.59,15070.0,297.9562,298.8013,297.9562,298.3296,15070.0
2024-10-01 09:55:00,303.66,303.94,303.32,303.57,15805.0,298.3984,298.6736,298.0643,298.31,15805.0
2024-10-01 10:00:00,303.67,304.04,303.01,303.85,42358.0,298.4083,298.7719,297.7597,298.5851,42358.0
2024-10-01 10:05:00,303.85,303.87,303.31,303.87,34803.0,298.5851,298.6048,298.0545,298.6048,34803.0
2024-10-01 10:10:00,303.85,304.44,303.84,304.44,24057.0,298.5851,299.1649,298.5753,299.1649,24057.0
2024-10-01 10:15:00,304.43,304.58,304.16,304.46,36385.0,299.1551,299.3025,298.8898,299.1846,36385.0
2024-10-01 10:20:00,304.46,304.57,303.82,303.94,35769.0,299.1846,299.2927,298.5557,298.6736,35769.0
2024-10-01 10:25:00,303.86,304.04,303.26,303.78,16030.0,298.595,298.7719,298.0054,298.5164,16030.0
2024-10-01 10:30:00,303.71,304.44,303.38,304.12,33978.0,298.4476,299.1649,298.1233,298.8505,33978.0
2024-10-01 10:35:00,304.05,304.5,304.0,304.22,13316.0,298.7817,299.2239,298.7325,298.9487,13316.0
2024-10-01 10:40:00,304.23,304.46,303.84,303.95,9610.0,298.9586,299.1846,298.5753,298.6834,9610.0
2024-10-01 10:45:00,303.94,304.17,303.53,303.64,7978.0,298.6736,298.8996,298.2707,298.3788,7978.0
2024-10-01 10:50:00,303.59,303.79,303.34,303.35,9040.0,298.3296,298.5262,298.084,298.0938,9040.0
2024-10-01 10:55:00,303.44,303.97,303.15,303.79,28005.0,298.1822,298.7031,297.8973,298.5262,28005.0
2024-10-01 11:00:00,303.7,303.7,303.17,303.24,11642.0,298.4377,298.4377,297.9169,297.9857,11642.0
2024-10-01 11:05:00,303.32,303.47,303.19,303.2,5970.0,298.0643,298.2117,297.9366,297.9464,5970.0
2024-10-01 11:10:00,303.24,303.24,302.85,303.07,8828.0,297.9857,297.9857,297.6025,297.8187,8828.0
2024-10-01 11:15:00,303.01,303.3,302.91,303.3,7824.0,297.7597,298.0447,297.6614,298.0447,7824.0
2024-10-01 11:20:00,303.51,303.73,303.35,303.6,2713.0,298.251,298.4672,298.0938,298.3395,2713.0
2024-10-01 11:25:00,303.6,303.84,303.58,303.78,10847.0,298.3395,298.5753,298.3198,298.5164,10847.0
2024-10-01 11:30:00,303.84,304.08,303.56,303.7,5119.0,298.5753,298.8112,298.3002,298.4377,5119.0
2024-10-01 11:35:00,303.69,303.99,303.46,303.99,50910.0,298.4279,298.7227,298.2019,298.7227,50910.0
2024-10-01 11:40:00,303.99,304.06,303.7,303.75,5490.0,298.7227,298.7915,298.4377,298.4869,5490.0
2024-10-01 11:45:00,303.73,303.86,303.57,303.81,2979.0,298.4672,298.595,298.31,298.5458,2979.0
2024-10-01 11:50:00,303.75,304.01,303.75,303.94,3048.0,298.4869,298.7424,298.4869,298.6736,3048.0
2024-10-01 11:55:00,303.99,304.37,303.92,303.93,6995.0,298.7227,299.0961,298.6539,298.6638,6995.0
2024-10-01 12:00:00,303.94,303.98,303.73,303.98,3776.0,298.6736,298.7129,298.4672,298.7129,3776.0
2024-10-01 12:05:00,304.0,304.17,303.77,303.77,8591.0,298.7325,298.8996,298.5065,298.5065,8591.0
2024-10-01 12:10:00,303.85,303.97,303.57,303.61,5489.0,298.5851,298.7031,298.31,298.3493,5489.0
2024-10-01 12:15:00,303.69,303.8,303.6,303.6,2910.0,298.4279,298.536,298.3395,298.3395,2910.0
2024-10-01 12:20:00,303.72,303.73,303.49,303.68,6106.0,298.4574,298.4672,298.2314,298.4181,6106.0
2024-10-01 12:25:00,303.66,303.73,303.42,303.68,3947.0,298.3984,298.4672,298.1626,298.4181,3947.0
2024-10-01 12:30:00,303.7,303.73,303.08,303.4,7566.0,298.4377,298.4672,297.8285,298.1429,7566.0
2024-10-01 12:35:00,303.4,303.41,303.26,303.38,4544.0,298.1429,298.1528,298.0054,298.1233,4544.0
2024-10-01 12:40:00,303.4,303.4,303.02,303.1,5519.0,298.1429,298.1429,297.7695,297.8481,5519.0
2024-10-01 12:45:00,303.06,303.11,302.44,302.56,15551.0,297.8088,297.858,297.1996,297.3175,15551.0
2024-10-01 12:50:00,302.56,303.09,302.53,303.01,14346.0,297.3175,297.8383,297.288,297.7597,14346.0
2024-10-01 12:55:00,302.98,303.3,302.79,302.99,5761.0,297.7302,298.0447,297.5435,297.74,5761.0
2024-10-01 13:00:00,302.93,302.93,302.59,302.67,7414.0,297.6811,297.6811,297.347,297.4256,7414.0
2024-10-01 13:05:00,302.71,302.72,302.41,302.7,4463.0,297.4649,297.4747,297.1701,297.4551,4463.0
2024-10-01 13:10:00,302.69,302.92,302.53,302.53,5523.0,297.4452,297.6713,297.288,297.288,5523.0
2024-10-01 13:15:00,302.51,302.65,302.4,302.49,6961.0,297.2684,297.4059,297.1603,297.2487,6961.0
2024-10-01 13:20:00,302.55,302.67,302.44,302.44,7208.0,297.3077,297.4256,297.1996,297.1996,7208.0
2024-10-01 13:25:00,302.43,302.49,302.25,302.31,6343.0,297.1897,297.2487,297.0129,297.0718,6343.0
2024-10-01 13:30:00,302.4,303.03,302.29,302.94,11049.0,297.1603,297.7794,297.0522,297.6909,11049.0
2024-10-01 13:35:00,302.94,303.16,302.84,302.93,9806.0,297.6909,297.9071,297.5926,297.6811,9806.0
2024-10-01 13:40:00,302.93,302.93,302.55,302.81,22891.0,297.6811,297.6811,297.3077,297.5632,22891.0
2024-10-01 13:45:00,302.84,302.95,302.73,302.73,13366.0,297.5926,297.7007,297.4846,297.4846,13366.0
2024-10-01 13:50:00,302.82,303.56,302.81,303.55,27285.0,297.573,298.3002,297.5632,298.2903,27285.0
2024-10-01 13:55:00,303.55,303.6,303.33,303.45,11056.0,298.2903,298.3395,298.0742,298.1921,11056.0
2024-10-01 14:00:00,303.57,303.64,303.41,303.6,12959.0,298.31,298.3788,298.1528,298.3395,12959.0
2024-10-01 14:05:00,303.61,303.66,303.36,303.59,11179.0,298.3493,298.3984,298.1036,298.3296,11179.0
2024-10-01 14:10:00,303.56,303.66,303.33,303.66,17133.0,298.3002,298.3984,298.0742,298.3984,17133.0
2024-10-01 14:15:00,303.65,304.0,303.62,303.9,14506.0,298.3886,298.7325,298.3591,298.6343,14506.0
2024-10-01 14:20:00,304.0,304.02,303.83,304.02,5353.0,298.7325,298.7522,298.5655,298.7522,5353.0
2024-10-01 14:25:00,303.97,304.03,303.74,303.89,8067.0,298.7031,298.762,298.4771,298.6245,8067.0
2024-10-01 14:30:00,303.91,303.96,303.66,303.7,14399.0,298.6441,298.6932,298.3984,298.4377,14399.0
2024-10-01 14:35:00,303.69,303.77,303.54,303.64,10461.0,298.4279,298.5065,298.2805,298.3788,10461.0
2024-10-01 14:40:00,303.7,303.83,303.51,303.81,12204.0,298.4377,298.5655,298.251,298.5458,12204.0
2024-10-01 14:45:00,303.81,303.88,303.51,303.65,15897.0,298.5458,298.6146,298.251,298.3886,15897.0
2024-10-01 14:50:00,303.62,303.98,303.62,303.7,13647.0,298.3591,298.7129,298.3591,298.4377,13647.0
2024-10-01 14:55:00,303.75,303.79,303.48,303.57,13278.0,298.4869,298.5262,298.2216,298.31,13278.0
2024-10-01 15:00:00,303.57,303.6,303.45,303.49,7210.0,298.31,298.3395,298.1921,298.2314,7210.0
2024-10-01 15:05:00,303.54,303.57,303.33,303.39,11871.0,298.2805,298.31,298.0742,298.1331,11871.0
2024-10-01 15:10:00,303.43,303.43,303.09,303.34,15713.0,298.1724,298.1724,297.8383,298.084,15713.0
2024-10-01 15:15:00,303.34,303.49,303.25,303.47,11747.0,298.084,298.2314,297.9955,298.2117,11747.0
2024-10-01 15:20:00,303.41,303.66,303.35,303.48,17486.0,298.1528,298.3984,298.0938,298.2216,17486.0
2024-10-01 15:25:00,303.53,303.58,303.36,303.48,23225.0,298.2707,298.3198,298.1036,298.2216,23225.0
2024-10-01 15:30:00,303.48,303.61,303.41,303.43,27957.0,298.2216,298.3493,298.1528,298.1724,27957.0
2024-10-01 15:35:00,303.4,303.61,303.28,303.54,43671.0,298.1429,298.3493,298.025,298.2805,43671.0
2024-10-01 15:40:00,303.55,303.83,303.54,303.69,30373.0,298.2903,298.5655,298.2805,298.4279,30373.0
2024-10-01 15:45:00,303.71,303.83,303.5,303.65,32841.0,298.4476,298.5655,298.2412,298.3886,32841.0
2024-10-01 15:50:00,303.69,303.7,303.13,303.21,45764.0,298.4279,298.4377,297.8776,297.9562,45764.0
2024-10-01 15:55:00,303.21,303.29,302.62,302.97,174768.0,297.9562,298.0348,297.3765,297.7204,174768.0
2024-10-02 09:30:00,300.58,300.87,299.58,300.53,51589.0,295.3718,295.6568,294.3891,295.3227,51589.0
2024-10-02 09:35:00,300.86,302.05,300.68,301.49,12833.0,295.647,296.8163,295.4701,296.266,12833.0
2024-10-02 09:40:00,301.33,301.67,301.0,301.49,11485.0,296.1088,296.4429,295.7845,296.266,11485.0
2024-10-02 09:45:00,301.52,301.81,301.33,301.7,9554.0,296.2955,296.5805,296.1088,296.4724,9554.0
2024-10-02 09:50:00,301.68,302.05,301.62,301.92,8627.0,296.4527,296.8163,296.3938,296.6886,8627.0
2024-10-02 09:55:00,301.92,302.06,301.5,301.53,9298.0,296.6886,296.8262,296.2759,296.3053,9298.0
2024-10-02 10:00:00,301.51,301.66,301.05,301.37,12416.0,296.2857,296.4331,295.8337,296.1481,12416.0
2024-10-02 10:05:00,301.26,301.4,300.76,300.81,8225.0,296.04,296.1776,295.5487,295.5978,8225.0
2024-10-02 10:10:00,300.78,301.46,300.77,301.42,8319.0,295.5683,296.2366,295.5585,296.1972,8319.0
2024-10-02 10:15:00,301.41,301.42,301.01,301.24,6056.0,296.1874,296.1972,295.7944,296.0204,6056.0
2024-10-02 10:20:00,301.24,301.52,301.17,301.33,8899.0,296.0204,296.2955,295.9516,296.1088,8899.0
2024-10-02 10:25:00,301.34,302.05,301.31,301.99,9496.0,296.1186,296.8163,296.0892,296.7574,9496.0
2024-10-02 10:30:00,301.98,302.28,301.67,302.26,6601.0,296.7475,297.0423,296.4429,297.0227,6601.0
2024-10-02 10:35:00,302.26,302.32,302.07,302.17,7255.0,297.0227,297.0817,296.836,296.9343,7255.0
2024-10-02 10:40:00,302.24,302.51,302.15,302.49,8070.0,297.003,297.2684,296.9146,297.2487,8070.0
2024-10-02 10:45:00,302.49,302.65,302.29,302.57,6524.0,297.2487,297.4059,297.0522,297.3273,6524.0
2024-10-02 10:50:00,302.63,302.63,302.22,302.34,16300.0,297.3863,297.3863,296.9834,297.1013,16300.0
2024-10-02 10:55:00,302.35,302.79,302.33,302.67,25272.0,297.1111,297.5435,297.0915,297.4256,25272.0
2024-10-02 11:00:00,302.64,302.95,302.59,302.91,16459.0,297.3961,297.7007,297.347,297.6614,16459.0
2024-10-02 11:05:00,302.83,303.45,302.81,303.35,30682.0,297.5828,298.1921,297.5632,298.0938,30682.0
2024-10-02 11:10:00,303.3,303.46,302.73,302.78,22780.0,298.0447,298.2019,297.4846,297.5337,22780.0
2024-10-02 11:15:00,302.96,303.07,302.78,303.02,5040.0,297.7106,297.8187,297.5337,297.7695,5040.0
2024-10-02 11:20:00,303.0,303.1,302.87,303.04,12576.0,297.7499,297.8481,297.6221,297.7892,12576.0
2024-10-02 11:25:00,303.06,303.5,303.06,303.46,24446.0,297.8088,298.2412,297.8088,298.2019,24446.0
2024-10-02 11:30:00,303.5,303.62,303.24,303.32,5925.0,298.2412,298.3591,297.9857,298.0643,5925.0
2024-10-02 11:35:00,303.32,303.47,303.21,303.44,6926.0,298.0643,298.2117,297.9562,298.1822,6926.0
2024-10-02 11:40:00,303.44,303.91,303.38,303.82,9950.0,298.1822,298.6441,298.1233,298.5557,9950.0
2024-10-02 11:45:00,303.81,303.84,303.5,303.55,3352.0,298.5458,298.5753,298.2412,298.2903,3352.0
2024-10-02 11:50:00,303.6,303.61,303.11,303.11,3102.0,298.3395,298.3493,297.858,297.858,3102.0
2024-10-02 11:55:00,303.21,303.28,302.48,302.48,7138.0,297.9562,298.025,297.2389,297.2389,7138.0
2024-10-02 12:00:00,302.67,302.67,301.98,302.22,12195.0,297.4256,297.4256,296.7475,296.9834,12195.0
2024-10-02 12:05:00,302.15,302.22,301.99,302.01,8492.0,296.9146,296.9834,296.7574,296.777,8492.0
2024-10-02 12:10:00,301.98,301.99,301.71,301.79,8858.0,296.7475,296.7574,296.4822,296.5608,8858.0
2024-10-02 12:15:00,301.66,301.74,301.44,301.47,15741.0,296.4331,296.5117,296.2169,296.2464,15741.0
2024-10-02 12:20:00,301.47,301.59,301.34,301.48,7152.0,296.2464,296.3643,296.1186,296.2562,7152.0
2024-10-02 12:25:00,301.58,301.67,301.37,301.49,6519.0,296.3545,296.4429,296.1481,296.266,6519.0
2024-10-02 12:30:00,301.49,301.84,301.46,301.73,9896.0,296.266,296.61,296.2366,296.5019,9896.0
2024-10-02 12:35:00,301.68,301.71,301.36,301.54,7900.0,296.4527,296.4822,296.1383,296.3152,7900.0
2024-10-02 12:40:00,301.61,301.68,301.41,301.41,4636.0,296.384,296.4527,296.1874,296.1874,4636.0
2024-10-02 12:45:00,301.4,301.53,301.19,301.47,6564.0,296.1776,296.3053,295.9712,296.2464,6564.0
2024-10-02 12:50:00,301.54,301.83,301.53,301.79,3451.0,296.3152,296.6001,296.3053,296.5608,3451.0
2024-10-02 12:55:00,301.8,301.8,301.52,301.55,5542.0,296.5707,296.5707,296.2955,296.325,5542.0
2024-10-02 13:00:00,301.5,301.61,301.46,301.46,3938.0,296.2759,296.384,296.2366,296.2366,3938.0
2024-10-02 13:05:00,301.49,301.51,301.31,301.44,8504.0,296.266,296.2857,296.0892,296.2169,8504.0
2024-10-02 13:10:00,301.48,301.5,301.28,301.3,6779.0,296.2562,296.2759,296.0597,296.0793,6779.0
2024-10-02 13:15:00,301.37,301.42,301.21,301.28,13969.0,296.1481,296.1972,295.9909,296.0597,13969.0
2024-10-02 13:20:00,301.29,301.38,301.12,301.16,4596.0,296.0695,296.1579,295.9024,295.9418,4596.0
2024-10-02 13:25:00,301.16,301.38,301.11,301.11,8933.0,295.9418,296.1579,295.8926,295.8926,8933.0
2024-10-02 13:30:00,301.23,301.38,301.14,301.2,10167.0,296.0105,296.1579,295.9221,295.9811,10167.0
2024-10-02 13:35:00,301.22,301.5,301.22,301.43,12602.0,296.0007,296.2759,296.0007,296.2071,12602.0
2024-10-02 13:40:00,301.45,301.56,301.36,301.56,14147.0,296.2267,296.3348,296.1383,296.3348,14147.0
2024-10-02 13:45:00,301.56,302.14,301.56,302.07,14995.0,296.3348,296.9048,296.3348,296.836,14995.0
2024-10-02 13:50:00,302.06,302.15,301.98,302.06,3647.0,296.8262,296.9146,296.7475,296.8262,3647.0
2024-10-02 13:55:00,302.13,302.29,302.12,302.21,9803.0,296.8949,297.0522,296.8851,296.9736,9803.0
2024-10-02 14:00:00,302.25,302.54,302.21,302.37,7773.0,297.0129,297.2978,296.9736,297.1308,7773.0
2024-10-02 14:05:00,302.41,302.44,302.28,302.28,11287.0,297.1701,297.1996,297.0423,297.0423,11287.0
2024-10-02 14:10:00,302.32,302.32,302.2,302.24,18894.0,297.0817,297.0817,296.9637,297.003,18894.0
2024-10-02 14:15:00,302.24,302.39,302.19,302.19,12360.0,297.003,297.1504,296.9539,296.9539,12360.0
2024-10-02 14:20:00,302.26,302.27,302.01,302.03,6812.0,297.0227,297.0325,296.777,296.7967,6812.0
2024-10-02 14:25:00,302.03,302.17,301.99,302.12,15875.0,296.7967,296.9343,296.7574,296.8851,15875.0
2024-10-02 14:30:00,302.13,302.32,302.09,302.27,8676.0,296.8949,297.0817,296.8556,297.0325,8676.0
2024-10-02 14:35:00,302.33,302.4,302.21,302.4,9098.0,297.0915,297.1603,296.9736,297.1603,9098.0
2024-10-02 14:40:00,302.41,302.82,302.4,302.67,8241.0,297.1701,297.573,297.1603,297.4256,8241.0
2024-10-02 14:45:00,302.71,302.85,302.71,302.85,7312.0,297.4649,297.6025,297.4649,297.6025,7312.0
2024-10-02 14:50:00,302.85,302.9,302.8,302.89,5497.0,297.6025,297.6516,297.5533,297.6418,5497.0
2024-10-02 14:55:00,302.88,303.07,302.88,302.92,12381.0,297.632,297.8187,297.632,297.6713,12381.0
2024-10-02 15:00:00,302.98,303.41,302.95,303.33,7541.0,297.7302,298.1528,297.7007,298.0742,7541.0
2024-10-02 15:05:00,303.27,303.31,303.07,303.28,9366.0,298.0152,298.0545,297.8187,298.025,9366.0
2024-10-02 15:10:00,303.21,303.37,303.15,303.25,11802.0,297.9562,298.1135,297.8973,297.9955,11802.0
2024-10-02 15:15:00,303.29,303.3,303.15,303.21,12303.0,298.0348,298.0447,297.8973,297.9562,12303.0
2024-10-02 15:20:00,303.22,303.22,303.06,303.12,10802.0,297.9661,297.9661,297.8088,297.8678,10802.0
2024-10-02 15:25:00,303.12,303.19,303.05,303.1,11108.0,297.8678,297.9366,297.799,297.8481,11108.0
2024-10-02 15:30:00,303.09,303.09,302.9,303.06,17822.0,297.8383,297.8383,297.6516,297.8088,17822.0
2024-10-02 15:35:00,303.06,303.4,303.02,303.26,27178.0,297.8088,298.1429,297.7695,298.0054,27178.0
2024-10-02 15:40:00,303.22,303.43,303.06,303.27,23698.0,297.9661,298.1724,297.8088,298.0152,23698.0
2024-10-02 15:45:00,303.26,303.65,303.2,303.61,21828.0,298.0054,298.3886,297.9464,298.3493,21828.0
2024-10-02 15:50:00,303.64,303.9,303.5,303.67,30494.0,298.3788,298.6343,298.2412,298.4083,30494.0
2024-10-02 15:55:00,303.71,304.08,303.66,303.81,103395.0,298.4476,298.8112,298.3984,298.5458,103395.0
2024-10-03 09:30:00,303.5,304.02,302.91,303.25,43013.0,298.2412,298.7522,297.6614,297.9955,43013.0
2024-10-03 09:35:00,303.19,303.45,302.32,302.6,14314.0,297.9366,298.1921,297.0817,297.3568,14314.0
2024-10-03 09:40:00,302.69,302.71,301.73,301.73,9701.0,297.4452,297.4649,296.5019,296.5019,9701.0
2024-10-03 09:45:00,301.65,302.27,301.26,302.13,18380.0,296.4233,297.0325,296.04,296.8949,18380.0
2024-10-03 09:50:00,302.25,302.45,301.68,301.68,10543.0,297.0129,297.2094,296.4527,296.4527,10543.0
2024-10-03 09:55:00,301.9,302.05,301.54,301.79,9724.0,296.6689,296.8163,296.3152,296.5608,9724.0
2024-10-03 10:00:00,301.93,302.96,301.73,302.96,16889.0,296.6984,297.7106,296.5019,297.7106,16889.0
2024-10-03 10:05:00,302.86,303.17,302.31,302.92,15239.0,297.6123,297.9169,297.0718,297.6713,15239.0
2024-10-03 10:10:00,303.15,303.71,303.02,303.42,13059.0,297.8973,298.4476,297.7695,298.1626,13059.0
2024-10-03 10:15:00,303.38,303.66,303.07,303.5,9016.0,298.1233,298.3984,297.8187,298.2412,9016.0
2024-10-03 10:20:00,303.43,303.72,302.96,303.12,9938.0,298.1724,298.4574,297.7106,297.8678,9938.0
2024-10-03 10:25:00,302.96,303.18,302.72,302.72,7654.0,297.7106,297.9268,297.4747,297.4747,7654.0
2024-10-03 10:30:00,302.74,303.57,302.53,303.35,17146.0,297.4944,298.31,297.288,298.0938,17146.0
2024-10-03 10:35:00,303.44,303.61,303.29,303.54,6694.0,298.1822,298.3493,298.0348,298.2805,6694.0
2024-10-03 10:40:00,303.48,303.56,302.76,302.85,10920.0,298.2216,298.3002,297.514,297.6025,10920.0
2024-10-03 10:45:00,302.99,303.8,302.98,303.4,20939.0,297.74,298.536,297.7302,298.1429,20939.0
2024-10-03 10:50:00,303.41,303.43,303.23,303.39,9195.0,298.1528,298.1724,297.9759,298.1331,9195.0
2024-10-03 10:55:00,303.45,303.75,303.38,303.42,14627.0,298.1921,298.4869,298.1233,298.1626,14627.0
2024-10-03 11:00:00,303.42,303.66,302.83,303.0,32005.0,298.1626,298.3984,297.5828,297.7499,32005.0
2024-10-03 11:05:00,303.04,303.26,302.97,303.13,7475.0,297.7892,298.0054,297.7204,297.8776,7475.0
2024-10-03 11:10:00,303.09,303.09,302.84,303.0,12135.0,297.8383,297.8383,297.5926,297.7499,12135.0
2024-10-03 11:15:00,302.94,303.35,302.89,303.21,8544.0,297.6909,298.0938,297.6418,297.9562,8544.0
2024-10-03 11:20:00,303.18,303.27,303.01,303.01,10021.0,297.9268,298.0152,297.7597,297.7597,10021.0
2024-10-03 11:25:00,303.05,303.06,302.77,302.87,10758.0,297.799,297.8088,297.5239,297.6221,10758.0
2024-10-03 11:30:00,302.86,303.15,302.78,303.01,12490.0,297.6123,297.8973,297.5337,297.7597,12490.0
2024-10-03 11:35:00,303.05,303.22,302.98,303.06,5032.0,297.799,297.9661,297.7302,297.8088,5032.0
2024-10-03 11:40:00,303.04,303.5,303.04,303.43,7570.0,297.7892,298.2412,297.7892,298.1724,7570.0
2024-10-03 11:45:00,303.49,303.54,303.36,303.36,3811.0,298.2314,298.2805,298.1036,298.1036,3811.0
2024-10-03 11:50:00,303.37,303.61,303.36,303.43,9546.0,298.1135,298.3493,298.1036,298.1724,9546.0
2024-10-03 11:55:00,303.44,303.46,303.23,303.29,4409.0,298.1822,298.2019,297.9759,298.0348,4409.0
2024-10-03 12:00:00,303.39,303.53,303.36,303.47,4786.0,298.1331,298.2707,298.1036,298.2117,4786.0
2024-10-03 12:05:00,303.54,303.6,303.3,303.34,5605.0,298.2805,298.3395,298.0447,298.084,5605.0
2024-10-03 12:10:00,303.4,303.66,303.39,303.54,4664.0,298.1429,298.3984,298.1331,298.2805,4664.0
2024-10-03 12:15:00,303.54,303.68,303.48,303.68,5255.0,298.2805,298.4181,298.2216,298.4181,5255.0
2024-10-03 12:20:00,303.66,303.82,303.56,303.72,5604.0,298.3984,298.5557,298.3002,298.4574,5604.0
2024-10-03 12:25:00,303.69,303.88,303.61,303.75,4866.0,298.4279,298.6146,298.3493,298.4869,4866.0
2024-10-03 12:30:00,303.71,303.76,303.57,303.65,3400.0,298.4476,298.4967,298.31,298.3886,3400.0
2024-10-03 12:35:00,303.63,303.66,303.37,303.38,6826.0,298.369,298.3984,298.1135,298.1233,6826.0
2024-10-03 12:40:00,303.38,303.4,302.99,303.05,3061.0,298.1233,298.1429,297.74,297.799,3061.0
2024-10-03 12:45:00,303.05,303.05,302.58,302.67,4882.0,297.799,297.799,297.3371,297.4256,4882.0
2024-10-03 12:50:00,302.59,302.62,302.39,302.59,10104.0,297.347,297.3765,297.1504,297.347,10104.0
2024-10-03 12:55:00,302.55,302.7,302.46,302.48,3421.0,297.3077,297.4551,297.2192,297.2389,3421.0
2024-10-03 13:00:00,302.52,302.54,302.32,302.35,5337.0,297.2782,297.2978,297.0817,297.1111,5337.0
2024-10-03 13:05:00,302.31,302.43,302.2,302.27,20575.0,297.0718,297.1897,296.9637,297.0325,20575.0
2024-10-03 13:10:00,302.27,302.35,302.16,302.26,4499.0,297.0325,297.1111,296.9244,297.0227,4499.0
2024-10-03 13:15:00,302.31,302.31,302.1,302.12,5141.0,297.0718,297.0718,296.8655,296.8851,5141.0
2024-10-03 13:20:00,302.12,302.63,302.04,302.49,11397.0,296.8851,297.3863,296.8065,297.2487,11397.0
2024-10-03 13:25:00,302.45,302.77,302.39,302.43,7209.0,297.2094,297.5239,297.1504,297.1897,7209.0
2024-10-03 13:30:00,302.4,302.7,302.33,302.69,7435.0,297.1603,297.4551,297.0915,297.4452,7435.0
2024-10-03 13:35:00,302.71,302.76,302.55,302.57,6127.0,297.4649,297.514,297.3077,297.3273,6127.0
2024-10-03 13:40:00,302.54,302.6,302.39,302.57,4038.0,297.2978,297.3568,297.1504,297.3273,4038.0
2024-10-03 13:45:00,302.65,302.79,302.64,302.76,9335.0,297.4059,297.5435,297.3961,297.514,9335.0
2024-10-03 13:50:00,302.73,302.74,302.49,302.5,4537.0,297.4846,297.4944,297.2487,297.2585,4537.0
2024-10-03 13:55:00,302.52,302.67,302.52,302.61,6050.0,297.2782,297.4256,297.2782,297.3666,6050.0
2024-10-03 14:00:00,302.61,302.69,302.55,302.63,5574.0,297.3666,297.4452,297.3077,297.3863,5574.0
2024-10-03 14:05:00,302.69,303.04,302.69,302.95,6347.0,297.4452,297.7892,297.4452,297.7007,6347.0
2024-10-03 14:10:00,303.04,303.19,303.03,303.04,3733.0,297.7892,297.9366,297.7794,297.7892,3733.0
2024-10-03 14:15:00,303.09,303.09,302.99,303.05,5529.0,297.8383,297.8383,297.74,297.799,5529.0
2024-10-03 14:20:00,303.07,303.1,302.85,303.03,3624.0,297.8187,297.8481,297.6025,297.7794,3624.0
2024-10-03 14:25:00,303.03,303.11,302.94,303.05,3727.0,297.7794,297.858,297.6909,297.799,3727.0
2024-10-03 14:30:00,303.02,303.17,302.88,303.17,5251.0,297.7695,297.9169,297.632,297.9169,5251.0
2024-10-03 14:35:00,303.18,303.21,303.05,303.12,4661.0,297.9268,297.9562,297.799,297.8678,4661.0
2024-10-03 14:40:00,303.15,303.22,303.07,303.17,5608.0,297.8973,297.9661,297.8187,297.9169,5608.0
2024-10-03 14:45:00,303.13,303.19,303.06,303.18,5610.0,297.8776,297.9366,297.8088,297.9268,5610.0
2024-10-03 14:50:00,303.19,303.57,303.15,303.57,10169.0,297.9366,298.31,297.8973,298.31,10169.0
2024-10-03 14:55:00,303.53,303.62,303.49,303.54,6216.0,298.2707,298.3591,298.2314,298.2805,6216.0
2024-10-03 15:00:00,303.54,303.54,303.09,303.22,8221.0,298.2805,298.2805,297.8383,297.9661,8221.0
2024-10-03 15:05:00,303.24,303.41,303.21,303.41,7754.0,297.9857,298.1528,297.9562,298.1528,7754.0
2024-10-03 15:10:00,303.36,303.43,303.07,303.37,8681.0,298.1036,298.1724,297.8187,298.1135,8681.0
2024-10-03 15:15:00,303.37,303.4,303.17,303.23,8111.0,298.1135,298.1429,297.9169,297.9759,8111.0
2024-10-03 15:20:00,303.23,303.33,303.14,303.31,8721.0,297.9759,298.0742,297.8874,298.0545,8721.0
2024-10-03 15:25:00,303.39,303.57,303.35,303.53,16192.0,298.1331,298.31,298.0938,298.2707,16192.0
2024-10-03 15:30:00,303.54,303.54,303.23,303.33,6941.0,298.2805,298.2805,297.9759,298.0742,6941.0
2024-10-03 15:35:00,303.26,303.32,303.18,303.27,15639.0,298.0054,298.0643,297.9268,298.0152,15639.0
2024-10-03 15:40:00,303.28,303.44,303.24,303.35,13377.0,298.025,298.1822,297.9857,298.0938,13377.0
2024-10-03 15:45:00,303.42,303.65,303.39,303.49,10702.0,298.1626,298.3886,298.1331,298.2314,10702.0
2024-10-03 15:50:00,303.5,303.59,303.34,303.48,18332.0,298.2412,298.3296,298.084,298.2216,18332.0
2024-10-03 15:55:00,303.51,303.84,303.44,303.46,84788.0,298.251,298.5753,298.1822,298.2019,84788.0
2024-10-04 09:30:00,303.05,304.88,302.47,304.0,64669.0,297.799,299.5973,297.2291,298.7325,64669.0
2024-10-04 09:35:00,304.1,304.23,303.42,303.88,8968.0,298.8308,298.9586,298.1626,298.6146,8968.0
2024-10-04 09:40:00,303.88,304.32,303.88,304.19,10014.0,298.6146,299.047,298.6146,298.9193,10014.0
2024-10-04 09:45:00,304.19,304.49,303.71,304.25,15818.0,298.9193,299.2141,298.4476,298.9782,15818.0
2024-10-04 09:50:00,304.25,304.68,304.18,304.54,9895.0,298.9782,299.4008,298.9094,299.2632,9895.0
2024-10-04 09:55:00,304.61,304.8,304.36,304.52,18646.0,299.332,299.5187,299.0863,299.2435,18646.0
2024-10-04 10:00:00,304.56,305.15,304.45,305.06,48332.0,299.2828,299.8626,299.1747,299.7742,48332.0
2024-10-04 10:05:00,304.95,305.89,304.95,305.65,23511.0,299.6661,300.5898,299.6661,300.354,23511.0
2024-10-04 10:10:00,305.52,305.57,305.24,305.36,19460.0,300.2262,300.2753,299.9511,300.069,19460.0
2024-10-04 10:15:00,305.35,305.89,305.33,305.68,11416.0,300.0592,300.5898,300.0395,300.3834,11416.0
2024-10-04 10:20:00,305.64,305.79,304.17,304.4,17305.0,300.3441,300.4915,298.8996,299.1256,17305.0
2024-10-04 10:25:00,304.44,304.68,303.98,304.2,7280.0,299.1649,299.4008,298.7129,298.9291,7280.0
2024-10-04 10:30:00,304.18,304.43,303.83,304.0,20029.0,298.9094,299.1551,298.5655,298.7325,20029.0
2024-10-04 10:35:00,303.8,304.0,303.59,303.89,17638.0,298.536,298.7325,298.3296,298.6245,17638.0
2024-10-04 10:40:00,303.78,304.22,303.65,304.09,11358.0,298.5164,298.9487,298.3886,298.821,11358.0
2024-10-04 10:45:00,304.09,304.28,303.54,303.59,15351.0,298.821,299.0077,298.2805,298.3296,15351.0
2024-10-04 10:50:00,303.8,304.26,303.76,303.81,12077.0,298.536,298.988,298.4967,298.5458,12077.0
2024-10-04 10:55:00,303.88,304.18,303.66,303.69,13414.0,298.6146,298.9094,298.3984,298.4279,13414.0
2024-10-04 11:00:00,303.57,303.9,303.37,303.46,9923.0,298.31,298.6343,298.1135,298.2019,9923.0
2024-10-04 11:05:00,303.39,303.55,303.33,303.43,9698.0,298.1331,298.2903,298.0742,298.1724,9698.0
2024-10-04 11:10:00,303.48,303.53,302.59,302.64,25040.0,298.2216,298.2707,297.347,297.3961,25040.0
2024-10-04 11:15:00,302.68,302.88,302.63,302.65,11142.0,297.4354,297.632,297.3863,297.4059,11142.0
2024-10-04 11:20:00,302.63,302.63,301.38,301.66,27930.0,297.3863,297.3863,296.1579,296.4331,27930.0
2024-10-04 11:25:00,301.68,301.84,301.55,301.75,15705.0,296.4527,296.61,296.325,296.5215,15705.0
2024-10-04 11:30:00,301.79,302.13,301.66,302.13,20181.0,296.5608,296.8949,296.4331,296.8949,20181.0
2024-10-04 11:35:00,302.09,302.73,302.0,302.7,18093.0,296.8556,297.4846,296.7672,297.4551,18093.0
2024-10-04 11:40:00,302.73,302.93,302.67,302.89,12838.0,297.4846,297.6811,297.4256,297.6418,12838.0
2024-10-04 11:45:00,302.94,303.54,302.88,303.19,18254.0,297.6909,298.2805,297.632,297.9366,18254.0
2024-10-04 11:50:00,303.14,303.23,302.89,303.16,4390.0,297.8874,297.9759,297.6418,297.9071,4390.0
2024-10-04 11:55:00,303.25,303.72,303.25,303.38,7149.0,297.9955,298.4574,297.9955,298.1233,7149.0
2024-10-04 12:00:00,303.48,303.55,303.14,303.37,5369.0,298.2216,298.2903,297.8874,298.1135,5369.0
2024-10-04 12:05:00,303.4,303.49,302.91,302.91,4639.0,298.1429,298.2314,297.6614,297.6614,4639.0
2024-10-04 12:10:00,302.88,303.0,302.73,302.83,8872.0,297.632,297.7499,297.4846,297.5828,8872.0
2024-10-04 12:15:00,302.85,303.13,302.85,303.05,4033.0,297.6025,297.8776,297.6025,297.799,4033.0
2024-10-04 12:20:00,303.07,303.23,302.78,302.78,3661.0,297.8187,297.9759,297.5337,297.5337,3661.0
2024-10-04 12:25:00,302.75,302.79,302.15,302.38,17374.0,297.5042,297.5435,296.9146,297.1406,17374.0
2024-10-04 12:30:00,302.37,302.42,302.11,302.27,6909.0,297.1308,297.1799,296.8753,297.0325,6909.0
2024-10-04 12:35:00,302.27,302.64,302.12,302.54,14253.0,297.0325,297.3961,296.8851,297.2978,14253.0
2024-10-04 12:40:00,302.58,303.0,302.32,303.0,7844.0,297.3371,297.7499,297.0817,297.7499,7844.0
2024-10-04 12:45:00,303.07,303.43,303.06,303.35,6683.0,297.8187,298.1724,297.8088,298.0938,6683.0
2024-10-04 12:50:00,303.35,303.35,302.66,302.72,8782.0,298.0938,298.0938,297.4158,297.4747,8782.0
2024-10-04 12:55:00,302.66,302.84,302.55,302.73,4101.0,297.4158,297.5926,297.3077,297.4846,4101.0
2024-10-04 13:00:00,302.65,302.74,302.55,302.56,2985.0,297.4059,297.4944,297.3077,297.3175,2985.0
2024-10-04 13:05:00,302.53,302.62,302.27,302.3,10882.0,297.288,297.3765,297.0325,297.062,10882.0
2024-10-04 13:10:00,302.53,302.72,302.33,302.72,7668.0,297.288,297.4747,297.0915,297.4747,7668.0
2024-10-04 13:15:00,302.75,303.14,302.69,303.14,6366.0,297.5042,297.8874,297.4452,297.8874,6366.0
2024-10-04 13:20:00,303.15,303.28,302.67,302.91,18369.0,297.8973,298.025,297.4256,297.6614,18369.0
2024-10-04 13:25:00,302.89,303.0,302.58,302.9,14162.0,297.6418,297.7499,297.3371,297.6516,14162.0
2024-10-04 13:30:00,302.8,302.83,302.51,302.51,3186.0,297.5533,297.5828,297.2684,297.2684,3186.0
2024-10-04 13:35:00,302.56,302.8,302.17,302.4,7249.0,297.3175,297.5533,296.9343,297.1603,7249.0
2024-10-04 13:40:00,302.38,302.91,302.38,302.91,3050.0,297.1406,297.6614,297.1406,297.6614,3050.0
2024-10-04 13:45:00,302.91,302.96,302.58,302.77,6826.0,297.6614,297.7106,297.3371,297.5239,6826.0
2024-10-04 13:50:00,302.68,302.79,302.58,302.69,3360.0,297.4354,297.5435,297.3371,297.4452,3360.0
2024-10-04 13:55:00,302.79,302.91,302.7,302.73,10508.0,297.5435,297.6614,297.4551,297.4846,10508.0
2024-10-04 14:00:00,302.73,302.87,302.72,302.81,8194.0,297.4846,297.6221,297.4747,297.5632,8194.0
2024-10-04 14:05:00,302.77,302.85,302.52,302.77,9016.0,297.5239,297.6025,297.2782,297.5239,9016.0
2024-10-04 14:10:00,302.85,302.89,302.59,302.77,10351.0,297.6025,297.6418,297.347,297.5239,10351.0
2024-10-04 14:15:00,302.71,302.78,302.5,302.62,7288.0,297.4649,297.5337,297.2585,297.3765,7288.0
2024-10-04 14:20:00,302.57,302.79,302.44,302.6,23242.0,297.3273,297.5435,297.1996,297.3568,23242.0
2024-10-04 14:25:00,302.56,302.67,302.21,302.44,23718.0,297.3175,297.4256,296.9736,297.1996,23718.0
2024-10-04 14:30:00,302.57,302.76,302.37,302.54,18244.0,297.3273,297.514,297.1308,297.2978,18244.0
2024-10-04 14:35:00,302.67,302.96,302.62,302.96,9263.0,297.4256,297.7106,297.3765,297.7106,9263.0
2024-10-04 14:40:00,302.91,302.93,302.55,302.68,12136.0,297.6614,297.6811,297.3077,297.4354,12136.0
2024-10-04 14:45:00,302.68,302.78,302.34,302.56,11592.0,297.4354,297.5337,297.1013,297.3175,11592.0
2024-10-04 14:50:00,302.66,303.0,302.59,302.88,10858.0,297.4158,297.7499,297.347,297.632,10858.0
2024-10-04 14:55:00,302.91,302.91,302.54,302.85,16936.0,297.6614,297.6614,297.2978,297.6025,16936.0
2024-10-04 15:00:00,302.81,302.83,302.52,302.63,11528.0,297.5632,297.5828,297.2782,297.3863,11528.0
2024-10-04 15:05:00,302.77,302.82,302.55,302.74,12737.0,297.5239,297.573,297.3077,297.4944,12737.0
2024-10-04 15:10:00,302.66,303.06,302.65,302.92,21317.0,297.4158,297.8088,297.4059,297.6713,21317.0
2024-10-04 15:15:00,303.02,303.02,302.76,302.94,22192.0,297.7695,297.7695,297.514,297.6909,22192.0
2024-10-04 15:20:00,302.92,303.31,302.9,303.22,17681.0,297.6713,298.0545,297.6516,297.9661,17681.0
2024-10-04 15:25:00,303.22,303.34,302.99,303.22,24225.0,297.9661,298.084,297.74,297.9661,24225.0
2024-10-04 15:30:00,303.19,303.35,302.96,303.35,29343.0,297.9366,298.0938,297.7106,298.0938,29343.0
2024-10-04 15:35:00,303.32,303.72,303.24,303.63,22525.0,298.0643,298.4574,297.9857,298.369,22525.0
2024-10-04 15:40:00,303.77,304.15,303.57,303.99,26318.0,298.5065,298.8799,298.31,298.7227,26318.0
2024-10-04 15:45:00,304.03,304.12,303.43,303.8,27294.0,298.762,298.8505,298.1724,298.536,27294.0
2024-10-04 15:50:00,303.92,304.03,303.31,303.73,34662.0,298.6539,298.762,298.0545,298.4672,34662.0
2024-10-04 15:55:00,303.78,304.04,303.54,303.76,97689.0,298.5164,298.7719,298.2805,298.4967,97689.0
2024-10-07 09:30:00,303.76,303.85,302.46,302.6,59503.0,298.4967,298.5851,297.2192,297.3568,59503.0
2024-10-07 09:35:00,302.87,303.46,302.73,303.17,10760.0,297.6221,298.2019,297.4846,297.9169,10760.0
2024-10-07 09:40:00,303.2,303.2,302.57,302.99,16456.0,297.9464,297.9464,297.3273,297.74,16456.0
2024-10-07 09:45:00,303.04,303.07,302.5,302.57,16481.0,297.7892,297.8187,297.2585,297.3273,16481.0
2024-10-07 09:50:00,302.87,304.35,302.87,304.22,28125.0,297.6221,299.0765,297.6221,298.9487,28125.0
2024-10-07 09:55:00,304.21,304.49,303.78,304.06,13567.0,298.9389,299.2141,298.5164,298.7915,13567.0
2024-10-07 10:00:00,304.13,304.48,303.65,303.7,16094.0,298.8603,299.2042,298.3886,298.4377,16094.0
2024-10-07 10:05:00,303.66,304.1,303.66,303.91,9992.0,298.3984,298.8308,298.3984,298.6441,9992.0
2024-10-07 10:10:00,303.91,304.24,303.86,304.2,5242.0,298.6441,298.9684,298.595,298.9291,5242.0
2024-10-07 10:15:00,304.13,305.12,304.07,304.84,15844.0,298.8603,299.8331,298.8013,299.558,15844.0
2024-10-07 10:20:00,304.85,305.02,304.63,304.72,8389.0,299.5678,299.7349,299.3516,299.4401,8389.0
2024-10-07 10:25:00,304.73,304.79,303.78,303.78,5778.0,299.4499,299.5089,298.5164,298.5164,5778.0
2024-10-07 10:30:00,303.99,304.4,303.7,304.32,6095.0,298.7227,299.1256,298.4377,299.047,6095.0
2024-10-07 10:35:00,304.26,304.4,303.9,303.96,6018.0,298.988,299.1256,298.6343,298.6932,6018.0
2024-10-07 10:40:00,303.9,303.96,303.66,303.87,9652.0,298.6343,298.6932,298.3984,298.6048,9652.0
2024-10-07 10:45:00,304.01,304.4,304.01,304.21,7630.0,298.7424,299.1256,298.7424,298.9389,7630.0
2024-10-07 10:50:00,304.31,304.69,304.19,304.66,12537.0,299.0372,299.4106,298.9193,299.3811,12537.0
2024-10-07 10:55:00,304.56,304.63,303.92,304.01,8069.0,299.2828,299.3516,298.6539,298.7424,8069.0
2024-10-07 11:00:00,304.0,304.19,303.9,304.02,3432.0,298.7325,298.9193,298.6343,298.7522,3432.0
2024-10-07 11:05:00,304.03,304.4,303.89,303.99,6927.0,298.762,299.1256,298.6245,298.7227,6927.0
2024-10-07 11:10:00,304.06,304.28,303.97,303.97,5566.0,298.7915,299.0077,298.7031,298.7031,5566.0
2024-10-07 11:15:00,303.89,304.03,303.76,303.94,5452.0,298.6245,298.762,298.4967,298.6736,5452.0
2024-10-07 11:20:00,303.92,304.19,303.74,303.87,8314.0,298.6539,298.9193,298.4771,298.6048,8314.0
2024-10-07 11:25:00,303.84,303.95,303.59,303.79,5543.0,298.5753,298.6834,298.3296,298.5262,5543.0
2024-10-07 11:30:00,303.76,303.91,303.61,303.81,16912.0,298.4967,298.6441,298.3493,298.5458,16912.0
2024-10-07 11:35:00,303.59,303.82,303.55,303.8,3866.0,298.3296,298.5557,298.2903,298.536,3866.0
2024-10-07 11:40:00,303.81,303.82,303.41,303.51,5970.0,298.5458,298.5557,298.1528,298.251,5970.0
2024-10-07 11:45:00,303.47,303.65,303.34,303.37,10644.0,298.2117,298.3886,298.084,298.1135,10644.0
2024-10-07 11:50:00,303.39,303.43,302.8,302.83,9291.0,298.1331,298.1724,297.5533,297.5828,9291.0
2024-10-07 11:55:00,302.81,303.0,302.76,302.81,9691.0,297.5632,297.7499,297.514,297.5632,9691.0
2024-10-07 12:00:00,302.8,302.86,302.68,302.73,5700.0,297.5533,297.6123,297.4354,297.4846,5700.0
2024-10-07 12:05:00,302.71,302.82,302.47,302.51,14508.0,297.4649,297.573,297.2291,297.2684,14508.0
2024-10-07 12:10:00,302.45,302.74,302.23,302.69,5034.0,297.2094,297.4944,296.9932,297.4452,5034.0
2024-10-07 12:15:00,302.65,302.83,302.5,302.64,14624.0,297.4059,297.5828,297.2585,297.3961,14624.0
2024-10-07 12:20:00,302.64,302.7,302.53,302.59,34620.0,297.3961,297.4551,297.288,297.347,34620.0
2024-10-07 12:25:00,302.58,302.68,302.25,302.26,25794.0,297.3371,297.4354,297.0129,297.0227,25794.0
2024-10-07 12:30:00,302.26,302.34,302.11,302.29,10935.0,297.0227,297.1013,296.8753,297.0522,10935.0
2024-10-07 12:35:00,302.24,302.57,302.24,302.5,3182.0,297.003,297.3273,297.003,297.2585,3182.0
2024-10-07 12:40:00,302.51,302.83,302.51,302.75,3202.0,297.2684,297.5828,297.2684,297.5042,3202.0
2024-10-07 12:45:00,302.82,302.91,302.67,302.81,3993.0,297.573,297.6614,297.4256,297.5632,3993.0
2024-10-07 12:50:00,302.81,302.85,302.6,302.61,6991.0,297.5632,297.6025,297.3568,297.3666,6991.0
2024-10-07 12:55:00,302.61,302.79,302.47,302.68,6586.0,297.3666,297.5435,297.2291,297.4354,6586.0
2024-10-07 13:00:00,302.69,302.69,302.37,302.42,7259.0,297.4452,297.4452,297.1308,297.1799,7259.0
2024-10-07 13:05:00,302.43,302.45,302.23,302.34,7868.0,297.1897,297.2094,296.9932,297.1013,7868.0
2024-10-07 13:10:00,302.38,302.66,302.38,302.65,8646.0,297.1406,297.4158,297.1406,297.4059,8646.0
2024-10-07 13:15:00,302.72,302.75,302.6,302.68,6911.0,297.4747,297.5042,297.3568,297.4354,6911.0
2024-10-07 13:20:00,302.69,302.7,302.53,302.6,5470.0,297.4452,297.4551,297.288,297.3568,5470.0
2024-10-07 13:25:00,302.58,302.66,302.44,302.44,4323.0,297.3371,297.4158,297.1996,297.1996,4323.0
2024-10-07 13:30:00,302.44,302.63,302.29,302.57,6389.0,297.1996,297.3863,297.0522,297.3273,6389.0
2024-10-07 13:35:00,302.56,302.68,302.47,302.47,5206.0,297.3175,297.4354,297.2291,297.2291,5206.0
2024-10-07 13:40:00,302.52,302.6,302.29,302.3,3903.0,297.2782,297.3568,297.0522,297.062,3903.0
2024-10-07 13:45:00,302.34,302.39,302.11,302.11,5453.0,297.1013,297.1504,296.8753,296.8753,5453.0
2024-10-07 13:50:00,302.05,302.06,301.7,301.91,7404.0,296.8163,296.8262,296.4724,296.6788,7404.0
2024-10-07 13:55:00,301.81,301.82,301.67,301.79,4761.0,296.5805,296.5903,296.4429,296.5608,4761.0
2024-10-07 14:00:00,301.66,301.71,301.46,301.57,17050.0,296.4331,296.4822,296.2366,296.3447,17050.0
2024-10-07 14:05:00,301.6,301.67,301.29,301.29,9341.0,296.3741,296.4429,296.0695,296.0695,9341.0
2024-10-07 14:10:00,301.28,301.38,301.22,301.36,12617.0,296.0597,296.1579,296.0007,296.1383,12617.0
2024-10-07 14:15:00,301.31,301.42,301.21,301.21,6769.0,296.0892,296.1972,295.9909,295.9909,6769.0
2024-10-07 14:20:00,301.25,301.28,301.01,301.02,17312.0,296.0302,296.0597,295.7944,295.8042,17312.0
2024-10-07 14:25:00,301.08,301.16,300.94,301.12,10617.0,295.8631,295.9418,295.7256,295.9024,10617.0
2024-10-07 14:30:00,301.07,301.1,300.6,300.7,16113.0,295.8533,295.8828,295.3915,295.4897,16113.0
2024-10-07 14:35:00,300.68,300.79,300.56,300.78,18387.0,295.4701,295.5782,295.3522,295.5683,18387.0
2024-10-07 14:40:00,300.78,300.84,300.48,300.48,12480.0,295.5683,295.6273,295.2735,295.2735,12480.0
2024-10-07 14:45:00,300.49,300.71,300.21,300.31,23506.0,295.2834,295.4996,295.0082,295.1065,23506.0
2024-10-07 14:50:00,300.23,300.55,300.23,300.37,7664.0,295.0279,295.3423,295.0279,295.1654,7664.0
2024-10-07 14:55:00,300.39,300.45,300.04,300.09,21111.0,295.1851,295.2441,294.8412,294.8903,21111.0
2024-10-07 15:00:00,300.06,300.41,300.0,300.41,11786.0,294.8608,295.2047,294.8019,295.2047,11786.0
2024-10-07 15:05:00,300.35,300.67,300.35,300.63,10618.0,295.1458,295.4602,295.1458,295.4209,10618.0
2024-10-07 15:10:00,300.66,300.74,300.57,300.73,10720.0,295.4504,295.529,295.362,295.5192,10720.0
2024-10-07 15:15:00,300.71,301.07,300.71,300.89,11558.0,295.4996,295.8533,295.4996,295.6764,11558.0
2024-10-07 15:20:00,300.86,300.94,300.72,300.93,9979.0,295.647,295.7256,295.5094,295.7157,9979.0
2024-10-07 15:25:00,300.97,301.16,300.91,301.13,11282.0,295.755,295.9418,295.6961,295.9123,11282.0
2024-10-07 15:30:00,301.16,301.16,300.74,300.91,12038.0,295.9418,295.9418,295.529,295.6961,12038.0
2024-10-07 15:35:00,300.91,301.23,300.8,301.2,12456.0,295.6961,296.0105,295.588,295.9811,12456.0
2024-10-07 15:40:00,301.21,301.65,301.08,301.65,17520.0,295.9909,296.4233,295.8631,296.4233,17520.0
2024-10-07 15:45:00,301.65,301.74,301.25,301.53,17773.0,296.4233,296.5117,296.0302,296.3053,17773.0
2024-10-07 15:50:00,301.49,301.54,301.17,301.36,36113.0,296.266,296.3152,295.9516,296.1383,36113.0
2024-10-07 15:55:00,301.25,301.25,300.73,300.88,120413.0,296.0302,296.0302,295.5192,295.6666,120413.0
2024-10-08 09:30:00,302.64,303.2,301.76,303.2,53689.0,297.3961,297.9464,296.5314,297.9464,53689.0
2024-10-08 09:35:00,303.2,303.35,302.32,302.52,12283.0,297.9464,298.0938,297.0817,297.2782,12283.0
2024-10-08 09:40:00,302.3,302.51,301.45,301.46,9359.0,297.062,297.2684,296.2267,296.2366,9359.0
2024-10-08 09:45:00,301.53,301.63,300.83,301.14,17890.0,296.3053,296.4036,295.6175,295.9221,17890.0
2024-10-08 09:50:00,301.09,301.09,300.45,300.62,30084.0,295.873,295.873,295.2441,295.4111,30084.0
2024-10-08 09:55:00,300.59,300.84,300.36,300.77,26992.0,295.3816,295.6273,295.1556,295.5585,26992.0
2024-10-08 10:00:00,300.77,300.84,300.39,300.67,13382.0,295.5585,295.6273,295.1851,295.4602,13382.0
2024-10-08 10:05:00,300.75,301.0,300.72,300.84,15680.0,295.5389,295.7845,295.5094,295.6273,15680.0
2024-10-08 10:10:00,300.85,300.91,300.59,300.68,7853.0,295.6371,295.6961,295.3816,295.4701,7853.0
2024-10-08 10:15:00,300.64,300.92,300.57,300.74,8094.0,295.4308,295.7059,295.362,295.529,8094.0
2024-10-08 10:20:00,300.74,300.9,300.61,300.9,23623.0,295.529,295.6863,295.4013,295.6863,23623.0
2024-10-08 10:25:00,300.9,301.21,300.89,301.08,12229.0,295.6863,295.9909,295.6764,295.8631,12229.0
2024-10-08 10:30:00,301.04,301.06,300.82,300.88,9166.0,295.8238,295.8435,295.6076,295.6666,9166.0
2024-10-08 10:35:00,300.88,300.91,300.69,300.8,11334.0,295.6666,295.6961,295.4799,295.588,11334.0
2024-10-08 10:40:00,300.86,301.47,300.61,300.78,22941.0,295.647,296.2464,295.4013,295.5683,22941.0
2024-10-08 10:45:00,300.84,301.09,300.74,300.79,20125.0,295.6273,295.873,295.529,295.5782,20125.0
2024-10-08 10:50:00,300.75,300.94,300.59,300.77,6428.0,295.5389,295.7256,295.3816,295.5585,6428.0
2024-10-08 10:55:00,300.87,300.88,300.6,300.72,5678.0,295.6568,295.6666,295.3915,295.5094,5678.0
2024-10-08 11:00:00,300.77,300.77,300.57,300.59,7269.0,295.5585,295.5585,295.362,295.3816,7269.0
2024-10-08 11:05:00,300.68,301.0,300.61,300.88,11777.0,295.4701,295.7845,295.4013,295.6666,11777.0
2024-10-08 11:10:00,300.89,301.08,300.77,300.8,32215.0,295.6764,295.8631,295.5585,295.588,32215.0
2024-10-08 11:15:00,300.74,300.93,300.65,300.79,6183.0,295.529,295.7157,295.4406,295.5782,6183.0
2024-10-08 11:20:00,300.88,300.92,300.69,300.84,9010.0,295.6666,295.7059,295.4799,295.6273,9010.0
2024-10-08 11:25:00,300.84,301.23,300.74,301.04,13609.0,295.6273,296.0105,295.529,295.8238,13609.0
2024-10-08 11:30:00,301.22,301.39,301.06,301.26,18749.0,296.0007,296.1678,295.8435,296.04,18749.0
2024-10-08 11:35:00,301.3,301.39,300.95,300.95,17618.0,296.0793,296.1678,295.7354,295.7354,17618.0
2024-10-08 11:40:00,300.95,301.04,300.89,300.94,5847.0,295.7354,295.8238,295.6764,295.7256,5847.0
2024-10-08 11:45:00,301.0,301.16,300.94,301.05,14030.0,295.7845,295.9418,295.7256,295.8337,14030.0
2024-10-08 11:50:00,301.05,301.35,301.05,301.23,15389.0,295.8337,296.1285,295.8337,296.0105,15389.0
2024-10-08 11:55:00,301.35,301.46,301.31,301.39,4345.0,296.1285,296.2366,296.0892,296.1678,4345.0
2024-10-08 12:00:00,301.43,301.47,301.21,301.3,8702.0,296.2071,296.2464,295.9909,296.0793,8702.0
2024-10-08 12:05:00,301.31,301.38,301.16,301.24,103144.0,296.0892,296.1579,295.9418,296.0204,103144.0
2024-10-08 12:10:00,301.26,301.59,301.22,301.44,8016.0,296.04,296.3643,296.0007,296.2169,8016.0
2024-10-08 12:15:00,301.4,301.63,301.37,301.55,9682.0,296.1776,296.4036,296.1481,296.325,9682.0
2024-10-08 12:20:00,301.5,301.59,301.31,301.31,7954.0,296.2759,296.3643,296.0892,296.0892,7954.0
2024-10-08 12:25:00,301.26,301.51,301.26,301.46,5188.0,296.04,296.2857,296.04,296.2366,5188.0
2024-10-08 12:30:00,301.43,301.56,301.34,301.5,8594.0,296.2071,296.3348,296.1186,296.2759,8594.0
2024-10-08 12:35:00,301.45,301.74,301.45,301.74,8661.0,296.2267,296.5117,296.2267,296.5117,8661.0
2024-10-08 12:40:00,301.78,301.96,301.74,301.81,7574.0,296.551,296.7279,296.5117,296.5805,7574.0
2024-10-08 12:45:00,301.84,301.85,301.58,301.58,8334.0,296.61,296.6198,296.3545,296.3545,8334.0
2024-10-08 12:50:00,301.58,301.63,301.51,301.55,4279.0,296.3545,296.4036,296.2857,296.325,4279.0
2024-10-08 12:55:00,301.53,301.58,301.33,301.44,13801.0,296.3053,296.3545,296.1088,296.2169,13801.0
2024-10-08 13:00:00,301.46,301.46,301.31,301.31,2087.0,296.2366,296.2366,296.0892,296.0892,2087.0
2024-10-08 13:05:00,301.29,301.35,300.99,301.0,9120.0,296.0695,296.1285,295.7747,295.7845,9120.0
2024-10-08 13:10:00,301.05,301.16,300.96,301.06,26957.0,295.8337,295.9418,295.7452,295.8435,26957.0
2024-10-08 13:15:00,301.06,301.07,300.87,300.93,4955.0,295.8435,295.8533,295.6568,295.7157,4955.0
2024-10-08 13:20:00,300.92,301.03,300.84,300.97,4321.0,295.7059,295.814,295.6273,295.755,4321.0
2024-10-08 13:25:00,300.97,301.08,300.9,301.04,5732.0,295.755,295.8631,295.6863,295.8238,5732.0
2024-10-08 13:30:00,301.01,301.17,300.96,301.17,5445.0,295.7944,295.9516,295.7452,295.9516,5445.0
2024-10-08 13:35:00,301.14,301.33,301.08,301.3,5390.0,295.9221,296.1088,295.8631,296.0793,5390.0
2024-10-08 13:40:00,301.25,301.72,301.25,301.72,3550.0,296.0302,296.4921,296.0302,296.4921,3550.0
2024-10-08 13:45:00,301.72,301.83,301.56,301.69,2560.0,296.4921,296.6001,296.3348,296.4626,2560.0
2024-10-08 13:50:00,301.67,302.0,301.64,301.91,5201.0,296.4429,296.7672,296.4134,296.6788,5201.0
2024-10-08 13:55:00,301.95,302.22,301.95,302.06,4385.0,296.7181,296.9834,296.7181,296.8262,4385.0
2024-10-08 14:00:00,302.12,302.44,302.12,302.38,4917.0,296.8851,297.1996,296.8851,297.1406,4917.0
2024-10-08 14:05:00,302.39,302.4,302.0,302.08,4842.0,297.1504,297.1603,296.7672,296.8458,4842.0
2024-10-08 14:10:00,302.06,302.14,302.02,302.07,5391.0,296.8262,296.9048,296.7869,296.836,5391.0
2024-10-08 14:15:00,302.06,302.1,301.97,302.05,4329.0,296.8262,296.8655,296.7377,296.8163,4329.0
2024-10-08 14:20:00,302.05,302.05,301.87,301.92,3700.0,296.8163,296.8163,296.6395,296.6886,3700.0
2024-10-08 14:25:00,301.92,302.05,301.91,302.02,8807.0,296.6886,296.8163,296.6788,296.7869,8807.0
2024-10-08 14:30:00,302.02,302.16,302.01,302.12,15792.0,296.7869,296.9244,296.777,296.8851,15792.0
2024-10-08 14:35:00,302.12,302.39,302.12,302.33,21187.0,296.8851,297.1504,296.8851,297.0915,21187.0
2024-10-08 14:40:00,302.32,302.44,302.01,302.01,9635.0,297.0817,297.1996,296.777,296.777,9635.0
2024-10-08 14:45:00,302.01,302.11,301.84,302.11,5505.0,296.777,296.8753,296.61,296.8753,5505.0
2024-10-08 14:50:00,302.1,302.15,301.9,301.9,5457.0,296.8655,296.9146,296.6689,296.6689,5457.0
2024-10-08 14:55:00,301.93,301.94,301.77,301.94,7258.0,296.6984,296.7082,296.5412,296.7082,7258.0
2024-10-08 15:00:00,301.9,302.08,301.87,302.0,5834.0,296.6689,296.8458,296.6395,296.7672,5834.0
2024-10-08 15:05:00,302.0,302.02,301.84,301.95,15348.0,296.7672,296.7869,296.61,296.7181,15348.0
2024-10-08 15:10:00,301.95,302.2,301.89,301.9,16630.0,296.7181,296.9637,296.6591,296.6689,16630.0
2024-10-08 15:15:00,301.91,302.12,301.86,302.0,6729.0,296.6788,296.8851,296.6296,296.7672,6729.0
2024-10-08 15:20:00,302.0,302.14,301.95,302.05,9386.0,296.7672,296.9048,296.7181,296.8163,9386.0
2024-10-08 15:25:00,302.07,302.09,301.89,302.01,6628.0,296.836,296.8556,296.6591,296.777,6628.0
2024-10-08 15:30:00,302.0,302.4,301.99,302.3,19987.0,296.7672,297.1603,296.7574,297.062,19987.0
2024-10-08 15:35:00,302.31,302.44,302.27,302.44,11621.0,297.0718,297.1996,297.0325,297.1996,11621.0
2024-10-08 15:40:00,302.49,302.56,302.38,302.43,22831.0,297.2487,297.3175,297.1406,297.1897,22831.0
2024-10-08 15:45:00,302.42,302.49,302.16,302.38,12403.0,297.1799,297.2487,296.9244,297.1406,12403.0
2024-10-08 15:50:00,302.37,302.45,302.16,302.23,27622.0,297.1308,297.2094,296.9244,296.9932,27622.0
2024-10-08 15:55:00,302.18,302.23,301.82,301.89,75911.0,296.9441,296.9932,296.5903,296.6591,75911.0
2024-10-09 09:30:00,302.94,303.72,301.96,302.92,93880.0,297.6909,298.4574,296.7279,297.6713,93880.0
2024-10-09 09:35:00,302.9,303.23,302.54,303.01,18389.0,297.6516,297.9759,297.2978,297.7597,18389.0
2024-10-09 09:40:00,303.02,303.47,302.91,303.15,47977.0,297.7695,298.2117,297.6614,297.8973,47977.0
2024-10-09 09:45:00,303.09,303.91,303.09,303.72,18890.0,297.8383,298.6441,297.8383,298.4574,18890.0
2024-10-09 09:50:00,303.72,304.25,303.51,304.04,55850.0,298.4574,298.9782,298.251,298.7719,55850.0
2024-10-09 09:55:00,304.04,304.04,303.45,303.45,14321.0,298.7719,298.7719,298.1921,298.1921,14321.0
2024-10-09 10:00:00,303.62,303.62,302.88,302.99,8624.0,298.3591,298.3591,297.632,297.74,8624.0
2024-10-09 10:05:00,302.99,303.4,302.9,303.35,6105.0,297.74,298.1429,297.6516,298.0938,6105.0
2024-10-09 10:10:00,303.23,303.47,303.03,303.06,7285.0,297.9759,298.2117,297.7794,297.8088,7285.0
2024-10-09 10:15:00,303.0,303.0,302.56,302.7,7077.0,297.7499,297.7499,297.3175,297.4551,7077.0
2024-10-09 10:20:00,302.69,303.11,302.63,303.07,6996.0,297.4452,297.858,297.3863,297.8187,6996.0
2024-10-09 10:25:00,303.04,303.26,302.89,303.13,13787.0,297.7892,298.0054,297.6418,297.8776,13787.0
2024-10-09 10:30:00,303.07,303.36,302.96,302.99,7465.0,297.8187,298.1036,297.7106,297.74,7465.0
2024-10-09 10:35:00,303.15,303.75,303.08,303.61,10770.0,297.8973,298.4869,297.8285,298.3493,10770.0
2024-10-09 10:40:00,303.61,303.79,303.45,303.61,16114.0,298.3493,298.5262,298.1921,298.3493,16114.0
2024-10-09 10:45:00,303.64,303.65,303.39,303.57,8605.0,298.3788,298.3886,298.1331,298.31,8605.0
2024-10-09 10:50:00,303.59,303.71,303.43,303.65,6524.0,298.3296,298.4476,298.1724,298.3886,6524.0
2024-10-09 10:55:00,303.6,303.67,303.47,303.51,6715.0,298.3395,298.4083,298.2117,298.251,6715.0
2024-10-09 11:00:00,303.42,303.54,303.15,303.34,10727.0,298.1626,298.2805,297.8973,298.084,10727.0
2024-10-09 11:05:00,303.34,303.42,303.23,303.23,3212.0,298.084,298.1626,297.9759,297.9759,3212.0
2024-10-09 11:10:00,303.32,303.56,303.16,303.4,7355.0,298.0643,298.3002,297.9071,298.1429,7355.0
2024-10-09 11:15:00,303.4,303.53,303.27,303.41,10350.0,298.1429,298.2707,298.0152,298.1528,10350.0
2024-10-09 11:20:00,303.28,303.5,303.28,303.43,7929.0,298.025,298.2412,298.025,298.1724,7929.0
2024-10-09 11:25:00,303.41,303.57,303.26,303.44,9013.0,298.1528,298.31,298.0054,298.1822,9013.0
2024-10-09 11:30:00,303.37,303.63,303.37,303.52,6587.0,298.1135,298.369,298.1135,298.2609,6587.0
2024-10-09 11:35:00,303.56,303.63,303.45,303.49,5736.0,298.3002,298.369,298.1921,298.2314,5736.0
2024-10-09 11:40:00,303.56,303.97,303.52,303.96,17408.0,298.3002,298.7031,298.2609,298.6932,17408.0
2024-10-09 11:45:00,303.89,304.32,303.86,304.26,5994.0,298.6245,299.047,298.595,298.988,5994.0
2024-10-09 11:50:00,304.25,304.48,304.21,304.32,8357.0,298.9782,299.2042,298.9389,299.047,8357.0
2024-10-09 11:55:00,304.39,304.47,304.24,304.33,14951.0,299.1158,299.1944,298.9684,299.0568,14951.0
2024-10-09 12:00:00,304.31,304.67,304.31,304.67,2707.0,299.0372,299.3909,299.0372,299.3909,2707.0
2024-10-09 12:05:00,304.66,304.73,304.59,304.63,44065.0,299.3811,299.4499,299.3123,299.3516,44065.0
2024-10-09 12:10:00,304.65,304.68,304.52,304.63,3164.0,299.3713,299.4008,299.2435,299.3516,3164.0
2024-10-09 12:15:00,304.61,305.01,304.58,304.93,15570.0,299.332,299.725,299.3025,299.6464,15570.0
2024-10-09 12:20:00,304.93,304.96,304.42,304.52,12314.0,299.6464,299.6759,299.1453,299.2435,12314.0
2024-10-09 12:25:00,304.48,304.53,304.09,304.16,48222.0,299.2042,299.2534,298.821,298.8898,48222.0
2024-10-09 12:30:00,304.17,304.34,304.04,304.34,7506.0,298.8996,299.0667,298.7719,299.0667,7506.0
2024-10-09 12:35:00,304.34,304.49,304.14,304.3,5398.0,299.0667,299.2141,298.8701,299.0273,5398.0
2024-10-09 12:40:00,304.29,304.36,304.18,304.33,2859.0,299.0175,299.0863,298.9094,299.0568,2859.0
2024-10-09 12:45:00,304.4,304.41,304.29,304.34,4332.0,299.1256,299.1354,299.0175,299.0667,4332.0
2024-10-09 12:50:00,304.38,304.4,304.02,304.13,3784.0,299.106,299.1256,298.7522,298.8603,3784.0
2024-10-09 12:55:00,304.03,304.2,304.03,304.1,2673.0,298.762,298.9291,298.762,298.8308,2673.0
2024-10-09 13:00:00,303.95,304.12,303.95,303.97,3104.0,298.6834,298.8505,298.6834,298.7031,3104.0
2024-10-09 13:05:00,303.94,304.01,303.86,303.95,2656.0,298.6736,298.7424,298.595,298.6834,2656.0
2024-10-09 13:10:00,303.89,304.19,303.88,304.15,5551.0,298.6245,298.9193,298.6146,298.8799,5551.0
2024-10-09 13:15:00,304.19,304.37,304.15,304.37,4831.0,298.9193,299.0961,298.8799,299.0961,4831.0
2024-10-09 13:20:00,304.28,304.61,304.28,304.54,4563.0,299.0077,299.332,299.0077,299.2632,4563.0
2024-10-09 13:25:00,304.53,304.57,304.25,304.26,4617.0,299.2534,299.2927,298.9782,298.988,4617.0
2024-10-09 13:30:00,304.26,304.27,304.11,304.22,3990.0,298.988,298.9979,298.8406,298.9487,3990.0
2024-10-09 13:35:00,304.26,304.3,304.17,304.19,4591.0,298.988,299.0273,298.8996,298.9193,4591.0
2024-10-09 13:40:00,304.19,304.29,304.07,304.07,5161.0,298.9193,299.0175,298.8013,298.8013,5161.0
2024-10-09 13:45:00,304.01,304.12,303.72,303.72,4078.0,298.7424,298.8505,298.4574,298.4574,4078.0
2024-10-09 13:50:00,303.71,303.74,303.52,303.74,6572.0,298.4476,298.4771,298.2609,298.4771,6572.0
2024-10-09 13:55:00,303.75,303.83,303.63,303.8,6938.0,298.4869,298.5655,298.369,298.536,6938.0
2024-10-09 14:00:00,303.74,303.95,303.73,303.9,3627.0,298.4771,298.6834,298.4672,298.6343,3627.0
2024-10-09 14:05:00,303.84,304.02,303.84,303.9,4200.0,298.5753,298.7522,298.5753,298.6343,4200.0
2024-10-09 14:10:00,303.9,303.93,303.7,303.7,2255.0,298.6343,298.6638,298.4377,298.4377,2255.0
2024-10-09 14:15:00,303.72,303.72,303.42,303.48,6600.0,298.4574,298.4574,298.1626,298.2216,6600.0
2024-10-09 14:20:00,303.51,303.75,303.49,303.5,5726.0,298.251,298.4869,298.2314,298.2412,5726.0
2024-10-09 14:25:00,303.5,303.8,303.5,303.72,3982.0,298.2412,298.536,298.2412,298.4574,3982.0
2024-10-09 14:30:00,303.65,303.96,303.62,303.96,16838.0,298.3886,298.6932,298.3591,298.6932,16838.0
2024-10-09 14:35:00,303.91,303.98,303.85,303.96,4045.0,298.6441,298.7129,298.5851,298.6932,4045.0
2024-10-09 14:40:00,303.85,303.98,303.85,303.88,4307.0,298.5851,298.7129,298.5851,298.6146,4307.0
2024-10-09 14:45:00,303.86,304.07,303.86,304.07,3880.0,298.595,298.8013,298.595,298.8013,3880.0
2024-10-09 14:50:00,304.01,304.01,303.82,303.9,8959.0,298.7424,298.7424,298.5557,298.6343,8959.0
2024-10-09 14:55:00,303.85,304.02,303.83,303.94,8299.0,298.5851,298.7522,298.5655,298.6736,8299.0
2024-10-09 15:00:00,303.88,303.88,303.63,303.73,13508.0,298.6146,298.6146,298.369,298.4672,13508.0
2024-10-09 15:05:00,303.69,303.91,303.68,303.83,7610.0,298.4279,298.6441,298.4181,298.5655,7610.0
2024-10-09 15:10:00,303.85,303.85,303.58,303.64,5114.0,298.5851,298.5851,298.3198,298.3788,5114.0
2024-10-09 15:15:00,303.59,303.82,303.57,303.81,4687.0,298.3296,298.5557,298.31,298.5458,4687.0
2024-10-09 15:20:00,303.82,304.03,303.8,303.97,6939.0,298.5557,298.762,298.536,298.7031,6939.0
2024-10-09 15:25:00,303.93,304.33,303.93,304.3,9466.0,298.6638,299.0568,298.6638,299.0273,9466.0
2024-10-09 15:30:00,304.34,304.46,304.12,304.37,13637.0,299.0667,299.1846,298.8505,299.0961,13637.0
2024-10-09 15:35:00,304.42,304.61,304.27,304.51,7457.0,299.1453,299.332,298.9979,299.2337,7457.0
2024-10-09 15:40:00,304.43,304.45,304.2,304.32,10099.0,299.1551,299.1747,298.9291,299.047,10099.0
2024-10-09 15:45:00,304.34,304.52,304.24,304.37,10645.0,299.0667,299.2435,298.9684,299.0961,10645.0
2024-10-09 15:50:00,304.43,304.55,304.21,304.3,25949.0,299.1551,299.273,298.9389,299.0273,25949.0
2024-10-09 15:55:00,304.29,304.29,303.79,303.8,96303.0,299.0175,299.0175,298.5262,298.536,96303.0
2024-10-10 09:30:00,304.03,304.7,303.45,304.69,44317.0,298.762,299.4204,298.1921,299.4106,44317.0
2024-10-10 09:35:00,304.53,305.75,304.1,305.11,36330.0,299.2534,300.4522,298.8308,299.8233,36330.0
2024-10-10 09:40:00,305.11,305.35,304.2,304.47,8413.0,299.8233,300.0592,298.9291,299.1944,8413.0
2024-10-10 09:45:00,304.36,304.61,304.02,304.31,10094.0,299.0863,299.332,298.7522,299.0372,10094.0
2024-10-10 09:50:00,304.2,304.89,304.19,304.46,11382.0,298.9291,299.6071,298.9193,299.1846,11382.0
2024-10-10 09:55:00,304.41,304.82,303.85,303.85,10439.0,299.1354,299.5383,298.5851,298.5851,10439.0
2024-10-10 10:00:00,303.88,304.24,303.8,304.13,11301.0,298.6146,298.9684,298.536,298.8603,11301.0
2024-10-10 10:05:00,304.12,304.73,303.99,304.44,13348.0,298.8505,299.4499,298.7227,299.1649,13348.0
2024-10-10 10:10:00,304.35,304.36,303.87,303.93,3256.0,299.0765,299.0863,298.6048,298.6638,3256.0
2024-10-10 10:15:00,303.91,304.05,303.4,303.4,12073.0,298.6441,298.7817,298.1429,298.1429,12073.0
2024-10-10 10:20:00,303.35,303.96,303.31,303.9,10127.0,298.0938,298.6932,298.0545,298.6343,10127.0
2024-10-10 10:25:00,303.87,303.91,303.58,303.91,4084.0,298.6048,298.6441,298.3198,298.6441,4084.0
2024-10-10 10:30:00,304.07,304.26,303.93,304.15,3968.0,298.8013,298.988,298.6638,298.8799,3968.0
2024-10-10 10:35:00,304.1,304.22,303.74,303.8,5935.0,298.8308,298.9487,298.4771,298.536,5935.0
2024-10-10 10:40:00,303.68,303.73,303.51,303.55,3003.0,298.4181,298.4672,298.251,298.2903,3003.0
2024-10-10 10:45:00,303.51,303.54,303.14,303.14,3897.0,298.251,298.2805,297.8874,297.8874,3897.0
2024-10-10 10:50:00,303.3,303.45,303.15,303.19,4958.0,298.0447,298.1921,297.8973,297.9366,4958.0
2024-10-10 10:55:00,303.19,303.47,302.98,303.36,3141.0,297.9366,298.2117,297.7302,298.1036,3141.0
2024-10-10 11:00:00,303.46,303.57,303.39,303.39,2516.0,298.2019,298.31,298.1331,298.1331,2516.0
2024-10-10 11:05:00,303.57,304.05,303.57,304.05,3000.0,298.31,298.7817,298.31,298.7817,3000.0
2024-10-10 11:10:00,304.29,304.37,304.06,304.37,3160.0,299.0175,299.0961,298.7915,299.0961,3160.0
2024-10-10 11:15:00,304.37,304.45,304.01,304.16,6467.0,299.0961,299.1747,298.7424,298.8898,6467.0
2024-10-10 11:20:00,304.11,304.42,303.91,304.25,4781.0,298.8406,299.1453,298.6441,298.9782,4781.0
2024-10-10 11:25:00,304.21,304.26,304.08,304.2,2695.0,298.9389,298.988,298.8112,298.9291,2695.0
2024-10-10 11:30:00,304.28,304.28,303.99,304.0,4461.0,299.0077,299.0077,298.7227,298.7325,4461.0
2024-10-10 11:35:00,304.03,304.21,303.81,304.21,8077.0,298.762,298.9389,298.5458,298.9389,8077.0
2024-10-10 11:40:00,304.16,304.32,304.1,304.2,4011.0,298.8898,299.047,298.8308,298.9291,4011.0
2024-10-10 11:45:00,304.1,304.1,303.92,304.01,2410.0,298.8308,298.8308,298.6539,298.7424,2410.0
2024-10-10 11:50:00,303.97,304.06,303.91,303.91,1209.0,298.7031,298.7915,298.6441,298.6441,1209.0
2024-10-10 11:55:00,303.97,304.03,303.76,303.86,5625.0,298.7031,298.762,298.4967,298.595,5625.0
2024-10-10 12:00:00,303.85,303.88,303.7,303.73,2511.0,298.5851,298.6146,298.4377,298.4672,2511.0
2024-10-10 12:05:00,303.71,303.91,303.71,303.91,3366.0,298.4476,298.6441,298.4476,298.6441,3366.0
2024-10-10 12:10:00,303.84,304.02,303.83,304.0,3242.0,298.5753,298.7522,298.5655,298.7325,3242.0
2024-10-10 12:15:00,304.04,304.04,303.92,303.93,2697.0,298.7719,298.7719,298.6539,298.6638,2697.0
2024-10-10 12:20:00,303.94,304.2,303.94,304.0,1757.0,298.6736,298.9291,298.6736,298.7325,1757.0
2024-10-10 12:25:00,303.93,304.06,303.93,304.03,2497.0,298.6638,298.7915,298.6638,298.762,2497.0
2024-10-10 12:30:00,304.11,304.21,304.03,304.08,4051.0,298.8406,298.9389,298.762,298.8112,4051.0
2024-10-10 12:35:00,304.01,304.15,304.01,304.07,2297.0,298.7424,298.8799,298.7424,298.8013,2297.0
2024-10-10 12:40:00,304.01,304.04,303.46,303.67,4154.0,298.7424,298.7719,298.2019,298.4083,4154.0
2024-10-10 12:45:00,303.63,303.75,303.59,303.59,2653.0,298.369,298.4869,298.3296,298.3296,2653.0
2024-10-10 12:50:00,303.59,303.72,303.59,303.67,2130.0,298.3296,298.4574,298.3296,298.4083,2130.0
2024-10-10 12:55:00,303.67,303.76,303.53,303.54,3563.0,298.4083,298.4967,298.2707,298.2805,3563.0
2024-10-10 13:00:00,303.47,303.47,303.18,303.23,2747.0,298.2117,298.2117,297.9268,297.9759,2747.0
2024-10-10 13:05:00,303.25,303.37,303.17,303.31,4464.0,297.9955,298.1135,297.9169,298.0545,4464.0
2024-10-10 13:10:00,303.12,303.21,303.07,303.15,2325.0,297.8678,297.9562,297.8187,297.8973,2325.0
2024-10-10 13:15:00,303.15,303.21,303.07,303.16,7899.0,297.8973,297.9562,297.8187,297.9071,7899.0
2024-10-10 13:20:00,303.27,303.4,303.26,303.37,4882.0,298.0152,298.1429,298.0054,298.1135,4882.0
2024-10-10 13:25:00,303.36,303.41,303.3,303.35,2143.0,298.1036,298.1528,298.0447,298.0938,2143.0
2024-10-10 13:30:00,303.31,303.46,303.31,303.32,2485.0,298.0545,298.2019,298.0545,298.0643,2485.0
2024-10-10 13:35:00,303.32,303.5,303.32,303.4,1915.0,298.0643,298.2412,298.0643,298.1429,1915.0
2024-10-10 13:40:00,303.43,303.56,303.41,303.43,2019.0,298.1724,298.3002,298.1528,298.1724,2019.0
2024-10-10 13:45:00,303.4,303.45,303.27,303.28,2690.0,298.1429,298.1921,298.0152,298.025,2690.0
2024-10-10 13:50:00,303.27,303.27,302.93,303.22,1782.0,298.0152,298.0152,297.6811,297.9661,1782.0
2024-10-10 13:55:00,303.3,303.5,303.3,303.5,1300.0,298.0447,298.2412,298.0447,298.2412,1300.0
2024-10-10 14:00:00,303.5,303.5,303.15,303.19,3578.0,298.2412,298.2412,297.8973,297.9366,3578.0
2024-10-10 14:05:00,303.22,303.32,303.17,303.18,3123.0,297.9661,298.0643,297.9169,297.9268,3123.0
2024-10-10 14:10:00,303.25,303.26,303.03,303.03,7258.0,297.9955,298.0054,297.7794,297.7794,7258.0
2024-10-10 14:15:00,303.03,303.07,302.94,303.05,3012.0,297.7794,297.8187,297.6909,297.799,3012.0
2024-10-10 14:20:00,303.05,303.27,303.01,303.27,1631.0,297.799,298.0152,297.7597,298.0152,1631.0
2024-10-10 14:25:00,303.26,303.34,303.11,303.16,2210.0,298.0054,298.084,297.858,297.9071,2210.0
2024-10-10 14:30:00,303.07,303.19,303.03,303.17,2983.0,297.8187,297.9366,297.7794,297.9169,2983.0
2024-10-10 14:35:00,303.13,303.27,303.06,303.27,5514.0,297.8776,298.0152,297.8088,298.0152,5514.0
2024-10-10 14:40:00,303.3,303.3,303.05,303.11,2143.0,298.0447,298.0447,297.799,297.858,2143.0
2024-10-10 14:45:00,303.01,303.27,303.01,303.21,1173.0,297.7597,298.0152,297.7597,297.9562,1173.0
2024-10-10 14:50:00,303.16,303.26,303.09,303.24,3941.0,297.9071,298.0054,297.8383,297.9857,3941.0
2024-10-10 14:55:00,303.24,303.3,303.21,303.28,4515.0,297.9857,298.0447,297.9562,298.025,4515.0
2024-10-10 15:00:00,303.25,303.44,303.21,303.29,12018.0,297.9955,298.1822,297.9562,298.0348,12018.0
2024-10-10 15:05:00,303.29,303.31,303.12,303.12,9811.0,298.0348,298.0545,297.8678,297.8678,9811.0
2024-10-10 15:10:00,303.15,303.2,303.1,303.2,3405.0,297.8973,297.9464,297.8481,297.9464,3405.0
2024-10-10 15:15:00,303.14,303.31,303.13,303.27,2324.0,297.8874,298.0545,297.8776,298.0152,2324.0
2024-10-10 15:20:00,303.3,303.31,303.19,303.19,6343.0,298.0447,298.0545,297.9366,297.9366,6343.0
2024-10-10 15:25:00,303.26,303.32,303.12,303.22,4504.0,298.0054,298.0643,297.8678,297.9661,4504.0
2024-10-10 15:30:00,303.24,303.54,303.21,303.5,9119.0,297.9857,298.2805,297.9562,298.2412,9119.0
2024-10-10 15:35:00,303.53,303.71,303.53,303.65,4192.0,298.2707,298.4476,298.2707,298.3886,4192.0
2024-10-10 15:40:00,303.67,303.71,303.57,303.71,11212.0,298.4083,298.4476,298.31,298.4476,11212.0
2024-10-10 15:45:00,303.68,304.0,303.65,304.0,9156.0,298.4181,298.7325,298.3886,298.7325,9156.0
2024-10-10 15:50:00,303.95,304.18,303.9,304.06,19866.0,298.6834,298.9094,298.6343,298.7915,19866.0
2024-10-10 15:55:00,304.1,304.33,303.92,304.22,83542.0,298.8308,299.0568,298.6539,298.9487,83542.0
2024-10-11 09:30:00,304.42,304.99,302.97,304.13,55199.0,299.1453,299.7054,297.7204,298.8603,55199.0
2024-10-11 09:35:00,304.2,304.94,303.56,304.94,18933.0,298.9291,299.6563,298.3002,299.6563,18933.0
2024-10-11 09:40:00,304.48,304.57,303.85,304.0,15389.0,299.2042,299.2927,298.5851,298.7325,15389.0
2024-10-11 09:45:00,304.14,304.21,303.68,303.83,9918.0,298.8701,298.9389,298.4181,298.5655,9918.0
2024-10-11 09:50:00,303.84,303.87,303.43,303.72,9788.0,298.5753,298.6048,298.1724,298.4574,9788.0
2024-10-11 09:55:00,303.61,303.84,303.61,303.66,7584.0,298.3493,298.5753,298.3493,298.3984,7584.0
2024-10-11 10:00:00,303.75,304.0,303.55,303.86,13976.0,298.4869,298.7325,298.2903,298.595,13976.0
2024-10-11 10:05:00,303.8,304.38,303.69,304.0,23093.0,298.536,299.106,298.4279,298.7325,23093.0
2024-10-11 10:10:00,304.05,304.35,303.93,304.22,11490.0,298.7817,299.0765,298.6638,298.9487,11490.0
2024-10-11 10:15:00,304.27,304.45,304.14,304.23,16244.0,298.9979,299.1747,298.8701,298.9586,16244.0
2024-10-11 10:20:00,304.22,304.47,304.19,304.19,11930.0,298.9487,299.1944,298.9193,298.9193,11930.0
2024-10-11 10:25:00,304.19,304.4,304.08,304.3,8286.0,298.9193,299.1256,298.8112,299.0273,8286.0
2024-10-11 10:30:00,304.21,304.32,303.98,304.11,10077.0,298.9389,299.047,298.7129,298.8406,10077.0
2024-10-11 10:35:00,304.16,304.16,303.77,303.94,4642.0,298.8898,298.8898,298.5065,298.6736,4642.0
2024-10-11 10:40:00,303.97,304.35,303.91,304.2,7744.0,298.7031,299.0765,298.6441,298.9291,7744.0
2024-10-11 10:45:00,304.25,304.69,304.19,304.62,7362.0,298.9782,299.4106,298.9193,299.3418,7362.0
2024-10-11 10:50:00,304.59,304.69,304.37,304.44,6883.0,299.3123,299.4106,299.0961,299.1649,6883.0
2024-10-11 10:55:00,304.42,304.45,303.97,303.99,8523.0,299.1453,299.1747,298.7031,298.7227,8523.0
2024-10-11 11:00:00,303.96,304.01,303.83,303.93,4563.0,298.6932,298.7424,298.5655,298.6638,4563.0
2024-10-11 11:05:00,303.96,304.21,303.84,304.2,7448.0,298.6932,298.9389,298.5753,298.9291,7448.0
2024-10-11 11:10:00,304.27,304.48,304.19,304.47,6167.0,298.9979,299.2042,298.9193,299.1944,6167.0
2024-10-11 11:15:00,304.47,304.5,304.26,304.39,15473.0,299.1944,299.2239,298.988,299.1158,15473.0
2024-10-11 11:20:00,304.29,304.45,304.17,304.23,5727.0,299.0175,299.1747,298.8996,298.9586,5727.0
2024-10-11 11:25:00,304.21,304.21,304.08,304.12,5359.0,298.9389,298.9389,298.8112,298.8505,5359.0
2024-10-11 11:30:00,304.18,304.42,304.11,304.42,16063.0,298.9094,299.1453,298.8406,299.1453,16063.0
2024-10-11 11:35:00,304.39,304.73,304.35,304.73,5133.0,299.1158,299.4499,299.0765,299.4499,5133.0
2024-10-11 11:40:00,304.73,304.74,304.53,304.67,9214.0,299.4499,299.4597,299.2534,299.3909,9214.0
2024-10-11 11:45:00,304.69,304.71,304.4,304.4,7530.0,299.4106,299.4302,299.1256,299.1256,7530.0
2024-10-11 11:50:00,304.41,304.41,304.14,304.15,6342.0,299.1354,299.1354,298.8701,298.8799,6342.0
2024-10-11 11:55:00,304.15,304.34,304.02,304.18,5797.0,298.8799,299.0667,298.7522,298.9094,5797.0
2024-10-11 12:00:00,304.19,304.3,304.15,304.2,8303.0,298.9193,299.0273,298.8799,298.9291,8303.0
2024-10-11 12:05:00,304.2,304.22,303.88,303.88,7343.0,298.9291,298.9487,298.6146,298.6146,7343.0
2024-10-11 12:10:00,303.92,303.96,303.8,303.83,4853.0,298.6539,298.6932,298.536,298.5655,4853.0
2024-10-11 12:15:00,303.84,303.86,303.7,303.76,8034.0,298.5753,298.595,298.4377,298.4967,8034.0
2024-10-11 12:20:00,303.73,303.89,303.71,303.87,5401.0,298.4672,298.6245,298.4476,298.6048,5401.0
2024-10-11 12:25:00,303.95,303.99,303.8,303.91,6675.0,298.6834,298.7227,298.536,298.6441,6675.0
2024-10-11 12:30:00,303.92,304.22,303.84,304.12,4599.0,298.6539,298.9487,298.5753,298.8505,4599.0
2024-10-11 12:35:00,304.14,304.16,303.87,304.0,10454.0,298.8701,298.8898,298.6048,298.7325,10454.0
2024-10-11 12:40:00,304.0,304.17,304.0,304.16,3468.0,298.7325,298.8996,298.7325,298.8898,3468.0
2024-10-11 12:45:00,304.14,304.14,303.96,304.04,13410.0,298.8701,298.8701,298.6932,298.7719,13410.0
2024-10-11 12:50:00,304.09,304.15,303.96,303.96,3227.0,298.821,298.8799,298.6932,298.6932,3227.0
2024-10-11 12:55:00,303.95,304.27,303.87,304.24,4201.0,298.6834,298.9979,298.6048,298.9684,4201.0
2024-10-11 13:00:00,304.26,304.42,304.25,304.25,4373.0,298.988,299.1453,298.9782,298.9782,4373.0
2024-10-11 13:05:00,304.34,304.34,304.21,304.21,3447.0,299.0667,299.0667,298.9389,298.9389,3447.0
2024-10-11 13:10:00,304.21,304.35,304.19,304.28,8360.0,298.9389,299.0765,298.9193,299.0077,8360.0
2024-10-11 13:15:00,304.22,304.23,304.02,304.16,6272.0,298.9487,298.9586,298.7522,298.8898,6272.0
2024-10-11 13:20:00,304.13,304.23,304.06,304.06,3512.0,298.8603,298.9586,298.7915,298.7915,3512.0
2024-10-11 13:25:00,304.08,304.19,304.08,304.14,5119.0,298.8112,298.9193,298.8112,298.8701,5119.0
2024-10-11 13:30:00,304.18,304.19,303.95,303.95,6120.0,298.9094,298.9193,298.6834,298.6834,6120.0
2024-10-11 13:35:00,303.91,304.11,303.81,304.11,5960.0,298.6441,298.8406,298.5458,298.8406,5960.0
2024-10-11 13:40:00,304.14,304.28,304.14,304.25,3034.0,298.8701,299.0077,298.8701,298.9782,3034.0
2024-10-11 13:45:00,304.26,304.3,304.08,304.09,4848.0,298.988,299.0273,298.8112,298.821,4848.0
2024-10-11 13:50:00,304.11,304.2,304.06,304.14,6189.0,298.8406,298.9291,298.7915,298.8701,6189.0
2024-10-11 13:55:00,304.09,304.11,303.98,304.11,3699.0,298.821,298.8406,298.7129,298.8406,3699.0
2024-10-11 14:00:00,304.1,304.4,304.07,304.4,10211.0,298.8308,299.1256,298.8013,299.1256,10211.0
2024-10-11 14:05:00,304.42,304.66,304.4,304.66,5415.0,299.1453,299.3811,299.1256,299.3811,5415.0
2024-10-11 14:10:00,304.71,305.15,304.71,305.12,7141.0,299.4302,299.8626,299.4302,299.8331,7141.0
2024-10-11 14:15:00,305.12,305.3,305.12,305.2,9791.0,299.8331,300.01,299.8331,299.9118,9791.0
2024-10-11 14:20:00,305.2,305.48,305.18,305.43,9157.0,299.9118,300.1869,299.8921,300.1378,9157.0
2024-10-11 14:25:00,305.42,305.45,304.97,304.97,8449.0,300.1279,300.1574,299.6857,299.6857,8449.0
2024-10-11 14:30:00,305.01,305.1,304.96,305.01,3494.0,299.725,299.8135,299.6759,299.725,3494.0
2024-10-11 14:35:00,305.0,305.03,304.67,304.89,5591.0,299.7152,299.7447,299.3909,299.6071,5591.0
2024-10-11 14:40:00,304.89,305.01,304.87,304.94,4078.0,299.6071,299.725,299.5875,299.6563,4078.0
2024-10-11 14:45:00,304.95,305.1,304.7,304.76,9209.0,299.6661,299.8135,299.4204,299.4794,9209.0
2024-10-11 14:50:00,304.76,305.12,304.72,305.07,3629.0,299.4794,299.8331,299.4401,299.784,3629.0
2024-10-11 14:55:00,305.09,305.25,305.04,305.16,5058.0,299.8037,299.9609,299.7545,299.8724,5058.0
2024-10-11 15:00:00,305.16,305.26,305.1,305.21,4932.0,299.8724,299.9707,299.8135,299.9216,4932.0
2024-10-11 15:05:00,305.19,305.46,305.18,305.39,8263.0,299.9019,300.1672,299.8921,300.0985,8263.0
2024-10-11 15:10:00,305.37,305.44,305.24,305.36,6080.0,300.0788,300.1476,299.9511,300.069,6080.0
2024-10-11 15:15:00,305.31,305.42,305.26,305.26,10467.0,300.0198,300.1279,299.9707,299.9707,10467.0
2024-10-11 15:20:00,305.33,305.41,305.24,305.37,5757.0,300.0395,300.1181,299.9511,300.0788,5757.0
2024-10-11 15:25:00,305.39,305.5,305.18,305.18,8369.0,300.0985,300.2066,299.8921,299.8921,8369.0
2024-10-11 15:30:00,305.18,305.18,304.97,305.0,9160.0,299.8921,299.8921,299.6857,299.7152,9160.0
2024-10-11 15:35:00,305.01,305.39,305.01,305.19,6951.0,299.725,300.0985,299.725,299.9019,6951.0
2024-10-11 15:40:00,305.19,305.27,305.14,305.19,10007.0,299.9019,299.9805,299.8528,299.9019,10007.0
2024-10-11 15:45:00,305.14,305.18,304.92,305.08,9894.0,299.8528,299.8921,299.6366,299.7938,9894.0
2024-10-11 15:50:00,305.14,305.16,304.88,304.89,16320.0,299.8528,299.8724,299.5973,299.6071,16320.0
2024-10-11 15:55:00,304.86,305.08,304.65,305.05,77805.0,299.5776,299.7938,299.3713,299.7644,77805.0
2024-10-14 09:30:00,305.15,305.51,304.5,305.11,36500.0,299.8626,300.2164,299.2239,299.8233,36500.0
2024-10-14 09:35:00,305.11,305.56,304.84,305.05,19179.0,299.8233,300.2655,299.558,299.7644,19179.0
2024-10-14 09:40:00,305.05,305.55,305.0,305.26,13223.0,299.7644,300.2557,299.7152,299.9707,13223.0
2024-10-14 09:45:00,305.13,305.46,305.06,305.46,6572.0,299.843,300.1672,299.7742,300.1672,6572.0
2024-10-14 09:50:00,305.56,305.74,305.38,305.47,15579.0,300.2655,300.4424,300.0886,300.1771,15579.0
2024-10-14 09:55:00,305.48,306.14,305.47,306.14,17351.0,300.1869,300.8355,300.1771,300.8355,17351.0
2024-10-14 10:00:00,306.19,306.49,306.1,306.2,20294.0,300.8846,301.1794,300.7962,300.8944,20294.0
2024-10-14 10:05:00,306.26,306.76,306.16,306.55,23489.0,300.9534,301.4447,300.8551,301.2384,23489.0
2024-10-14 10:10:00,306.55,307.44,306.53,307.24,27173.0,301.2384,302.1129,301.2187,301.9164,27173.0
2024-10-14 10:15:00,307.3,307.49,307.21,307.48,13678.0,301.9754,302.1621,301.8869,302.1522,13678.0
2024-10-14 10:20:00,307.42,307.91,307.29,307.75,16062.0,302.0933,302.5748,301.9655,302.4176,16062.0
2024-10-14 10:25:00,307.69,307.75,307.57,307.69,9697.0,302.3586,302.4176,302.2407,302.3586,9697.0
2024-10-14 10:30:00,307.74,307.93,307.57,307.63,14589.0,302.4077,302.5944,302.2407,302.2996,14589.0
2024-10-14 10:35:00,307.63,307.64,307.31,307.55,6077.0,302.2996,302.3095,301.9852,302.221,6077.0
2024-10-14 10:40:00,307.58,308.26,307.55,307.94,14370.0,302.2505,302.9187,302.221,302.6043,14370.0
2024-10-14 10:45:00,307.95,308.06,307.79,307.82,3947.0,302.6141,302.7222,302.4569,302.4864,3947.0
2024-10-14 10:50:00,307.83,308.33,307.75,308.19,16546.0,302.4962,302.9875,302.4176,302.8499,16546.0
2024-10-14 10:55:00,308.24,308.38,308.21,308.25,14205.0,302.8991,303.0367,302.8696,302.9089,14205.0
2024-10-14 11:00:00,308.23,308.61,308.01,308.2,29539.0,302.8893,303.2627,302.6731,302.8598,29539.0
2024-10-14 11:05:00,308.23,308.23,308.01,308.08,5018.0,302.8893,302.8893,302.6731,302.7419,5018.0
2024-10-14 11:10:00,308.21,308.82,308.11,308.77,10308.0,302.8696,303.469,302.7713,303.4199,10308.0
2024-10-14 11:15:00,308.69,308.97,308.63,308.76,12929.0,303.3413,303.6164,303.2823,303.4101,12929.0
2024-10-14 11:20:00,308.76,308.81,308.49,308.56,5179.0,303.4101,303.4592,303.1447,303.2135,5179.0
2024-10-14 11:25:00,308.5,309.19,308.49,308.95,31866.0,303.1546,303.8326,303.1447,303.5968,31866.0
2024-10-14 11:30:00,309.02,309.09,308.69,308.73,9420.0,303.6656,303.7344,303.3413,303.3806,9420.0
2024-10-14 11:35:00,308.7,308.91,308.66,308.88,7558.0,303.3511,303.5575,303.3118,303.528,7558.0
2024-10-14 11:40:00,308.94,309.34,308.92,309.13,14932.0,303.5869,303.98,303.5673,303.7737,14932.0
2024-10-14 11:45:00,309.17,309.29,308.98,308.98,9875.0,303.813,303.9309,303.6263,303.6263,9875.0
2024-10-14 11:50:00,308.97,309.13,308.93,309.13,8299.0,303.6164,303.7737,303.5771,303.7737,8299.0
2024-10-14 11:55:00,309.11,309.31,309.1,309.27,6171.0,303.754,303.9505,303.7442,303.9112,6171.0
2024-10-14 12:00:00,309.3,309.65,309.3,309.39,15050.0,303.9407,304.2846,303.9407,304.0292,15050.0
2024-10-14 12:05:00,309.43,309.87,309.42,309.87,9924.0,304.0685,304.5008,304.0586,304.5008,9924.0
2024-10-14 12:10:00,309.81,309.85,309.56,309.61,11505.0,304.4419,304.4812,304.1962,304.2453,11505.0
2024-10-14 12:15:00,309.63,309.82,309.63,309.73,8120.0,304.265,304.4517,304.265,304.3633,8120.0
2024-10-14 12:20:00,309.66,309.84,309.66,309.75,7521.0,304.2945,304.4714,304.2945,304.3829,7521.0
2024-10-14 12:25:00,309.72,309.95,309.63,309.9,28392.0,304.3534,304.5794,304.265,304.5303,28392.0
2024-10-14 12:30:00,309.85,310.18,309.82,309.91,54342.0,304.4812,304.8055,304.4517,304.5401,54342.0
2024-10-14 12:35:00,309.95,309.96,309.57,309.69,11790.0,304.5794,304.5893,304.206,304.324,11790.0
2024-10-14 12:40:00,309.65,309.73,309.4,309.41,15137.0,304.2846,304.3633,304.039,304.0488,15137.0
2024-10-14 12:45:00,309.44,309.44,309.22,309.24,6908.0,304.0783,304.0783,303.8621,303.8818,6908.0
2024-10-14 12:50:00,309.25,309.47,309.23,309.46,8088.0,303.8916,304.1078,303.8719,304.0979,8088.0
2024-10-14 12:55:00,309.43,309.96,309.41,309.94,7884.0,304.0685,304.5893,304.0488,304.5696,7884.0
2024-10-14 13:00:00,309.88,309.94,309.71,309.76,5820.0,304.5107,304.5696,304.3436,304.3927,5820.0
2024-10-14 13:05:00,309.8,309.8,309.64,309.69,5654.0,304.432,304.432,304.2748,304.324,5654.0
2024-10-14 13:10:00,309.74,309.76,309.66,309.69,4891.0,304.3731,304.3927,304.2945,304.324,4891.0
2024-10-14 13:15:00,309.66,309.99,309.65,309.97,8629.0,304.2945,304.6188,304.2846,304.5991,8629.0
2024-10-14 13:20:00,309.94,310.03,309.36,309.36,11631.0,304.5696,304.6581,303.9997,303.9997,11631.0
2024-10-14 13:25:00,309.32,309.41,309.15,309.31,4159.0,303.9604,304.0488,303.7933,303.9505,4159.0
2024-10-14 13:30:00,309.25,309.35,309.22,309.35,5698.0,303.8916,303.9898,303.8621,303.9898,5698.0
2024-10-14 13:35:00,309.3,309.35,309.08,309.21,7042.0,303.9407,303.9898,303.7245,303.8523,7042.0
2024-10-14 13:40:00,309.3,309.4,309.18,309.3,5619.0,303.9407,304.039,303.8228,303.9407,5619.0
2024-10-14 13:45:00,309.3,309.36,309.15,309.15,1866.0,303.9407,303.9997,303.7933,303.7933,1866.0
2024-10-14 13:50:00,309.22,309.22,309.16,309.16,2156.0,303.8621,303.8621,303.8031,303.8031,2156.0
2024-10-14 13:55:00,309.22,309.39,309.14,309.39,9058.0,303.8621,304.0292,303.7835,304.0292,9058.0
2024-10-14 14:00:00,309.38,309.56,309.2,309.41,10033.0,304.0193,304.1962,303.8424,304.0488,10033.0
2024-10-14 14:05:00,309.47,309.67,309.41,309.67,1730.0,304.1078,304.3043,304.0488,304.3043,1730.0
2024-10-14 14:10:00,309.6,309.81,309.59,309.8,5509.0,304.2355,304.4419,304.2257,304.432,5509.0
2024-10-14 14:15:00,309.77,309.95,309.75,309.88,6923.0,304.4026,304.5794,304.3829,304.5107,6923.0
2024-10-14 14:20:00,309.92,310.13,309.88,310.13,17252.0,304.55,304.7563,304.5107,304.7563,17252.0
2024-10-14 14:25:00,310.12,310.12,309.9,309.95,7599.0,304.7465,304.7465,304.5303,304.5794,7599.0
2024-10-14 14:30:00,309.94,310.25,309.94,310.13,6620.0,304.5696,304.8743,304.5696,304.7563,6620.0
2024-10-14 14:35:00,310.13,310.28,310.12,310.24,8886.0,304.7563,304.9037,304.7465,304.8644,8886.0
2024-10-14 14:40:00,310.24,310.42,310.16,310.3,9250.0,304.8644,305.0413,304.7858,304.9234,9250.0
2024-10-14 14:45:00,310.24,310.31,310.02,310.02,5755.0,304.8644,304.9332,304.6482,304.6482,5755.0
2024-10-14 14:50:00,310.03,310.07,309.97,310.02,2446.0,304.6581,304.6974,304.5991,304.6482,2446.0
2024-10-14 14:55:00,309.98,310.15,309.93,310.11,6500.0,304.6089,304.776,304.5598,304.7367,6500.0
2024-10-14 15:00:00,310.15,310.15,309.84,310.15,11628.0,304.776,304.776,304.4714,304.776,11628.0
2024-10-14 15:05:00,310.12,310.12,310.0,310.03,4559.0,304.7465,304.7465,304.6286,304.6581,4559.0
2024-10-14 15:10:00,310.0,310.11,309.99,310.03,7559.0,304.6286,304.7367,304.6188,304.6581,7559.0
2024-10-14 15:15:00,310.03,310.19,310.03,310.06,5937.0,304.6581,304.8153,304.6581,304.6875,5937.0
2024-10-14 15:20:00,310.08,310.25,310.05,310.08,7463.0,304.7072,304.8743,304.6777,304.7072,7463.0
2024-10-14 15:25:00,310.08,310.09,309.77,309.8,14849.0,304.7072,304.717,304.4026,304.432,14849.0
2024-10-14 15:30:00,309.8,309.88,309.67,309.78,19469.0,304.432,304.5107,304.3043,304.4124,19469.0
2024-10-14 15:35:00,309.82,310.12,309.82,310.03,14592.0,304.4517,304.7465,304.4517,304.6581,14592.0
2024-10-14 15:40:00,310.04,310.23,310.01,310.1,11275.0,304.6679,304.8546,304.6384,304.7268,11275.0
2024-10-14 15:45:00,310.07,310.26,309.82,310.22,24894.0,304.6974,304.8841,304.4517,304.8448,24894.0
2024-10-14 15:50:00,310.19,310.32,309.97,310.13,45501.0,304.8153,304.943,304.5991,304.7563,45501.0
2024-10-14 15:55:00,310.14,310.19,309.8,309.92,145691.0,304.7662,304.8153,304.432,304.55,145691.0
2024-10-15 09:30:00,312.0,315.36,311.99,314.93,130776.0,306.5939,309.8957,306.5841,309.4732,130776.0
2024-10-15 09:35:00,314.73,314.94,313.87,314.12,57573.0,309.2766,309.483,308.4315,308.6772,57573.0
2024-10-15 09:40:00,314.04,314.04,312.25,312.31,21546.0,308.5986,308.5986,306.8396,306.8986,21546.0
2024-10-15 09:45:00,312.21,312.93,312.1,312.54,40859.0,306.8003,307.5078,306.6922,307.1246,40859.0
2024-10-15 09:50:00,312.53,312.89,311.55,311.86,37557.0,307.1147,307.4685,306.1517,306.4564,37557.0
2024-10-15 09:55:00,311.9,312.0,311.01,311.51,30347.0,306.4957,306.5939,305.6211,306.1124,30347.0
2024-10-15 10:00:00,311.51,311.9,311.1,311.85,83735.0,306.1124,306.4957,305.7095,306.4465,83735.0
2024-10-15 10:05:00,311.85,312.54,311.79,312.42,24432.0,306.4465,307.1246,306.3876,307.0067,24432.0
2024-10-15 10:10:00,312.46,313.71,312.46,313.71,28812.0,307.046,308.2743,307.046,308.2743,28812.0
2024-10-15 10:15:00,313.72,314.11,313.67,313.97,13007.0,308.2841,308.6674,308.235,308.5298,13007.0
2024-10-15 10:20:00,313.95,313.95,312.86,313.01,38593.0,308.5101,308.5101,307.439,307.5864,38593.0
2024-10-15 10:25:00,313.0,313.9,313.0,313.83,27351.0,307.5766,308.461,307.5766,308.3922,27351.0
2024-10-15 10:30:00,313.8,313.87,313.19,313.5,47632.0,308.3627,308.4315,307.7633,308.0679,47632.0
2024-10-15 10:35:00,313.45,314.34,313.45,314.19,14479.0,308.0188,308.8934,308.0188,308.746,14479.0
2024-10-15 10:40:00,314.44,314.72,313.96,314.06,11049.0,308.9916,309.2668,308.52,308.6182,11049.0
2024-10-15 10:45:00,314.05,314.05,313.66,313.67,10191.0,308.6084,308.6084,308.2252,308.235,10191.0
2024-10-15 10:50:00,313.64,313.76,313.44,313.58,26014.0,308.2055,308.3234,308.009,308.1466,26014.0
2024-10-15 10:55:00,313.54,314.15,313.48,313.85,29982.0,308.1072,308.7067,308.0483,308.4119,29982.0
2024-10-15 11:00:00,313.87,313.96,313.76,313.87,28256.0,308.4315,308.52,308.3234,308.4315,28256.0
2024-10-15 11:05:00,313.85,314.12,313.78,314.0,35456.0,308.4119,308.6772,308.3431,308.5593,35456.0
2024-10-15 11:10:00,314.0,314.18,313.75,313.79,31679.0,308.5593,308.7362,308.3136,308.3529,31679.0
2024-10-15 11:15:00,313.84,314.58,313.83,314.28,7450.0,308.402,309.1292,308.3922,308.8344,7450.0
2024-10-15 11:20:00,314.24,314.46,313.99,314.22,13854.0,308.7951,309.0113,308.5494,308.7755,13854.0
2024-10-15 11:25:00,314.33,314.33,313.69,313.88,16102.0,308.8836,308.8836,308.2546,308.4414,16102.0
2024-10-15 11:30:00,313.92,313.97,313.19,313.26,9907.0,308.4807,308.5298,307.7633,307.8321,9907.0
2024-10-15 11:35:00,313.34,313.66,313.14,313.52,11834.0,307.9107,308.2252,307.7142,308.0876,11834.0
2024-10-15 11:40:00,313.53,314.14,313.53,314.08,12187.0,308.0974,308.6968,308.0974,308.6379,12187.0
2024-10-15 11:45:00,314.06,314.07,313.67,313.77,6259.0,308.6182,308.6281,308.235,308.3333,6259.0
2024-10-15 11:50:00,313.75,313.75,313.23,313.48,11803.0,308.3136,308.3136,307.8026,308.0483,11803.0
2024-10-15 11:55:00,313.53,314.33,313.44,314.29,5825.0,308.0974,308.8836,308.009,308.8442,5825.0
2024-10-15 12:00:00,314.29,314.3,313.89,313.92,17312.0,308.8442,308.8541,308.4512,308.4807,17312.0
2024-10-15 12:05:00,313.87,314.09,313.69,314.09,9856.0,308.4315,308.6477,308.2546,308.6477,9856.0
2024-10-15 12:10:00,314.09,314.21,313.98,314.05,10498.0,308.6477,308.7656,308.5396,308.6084,10498.0
2024-10-15 12:15:00,313.96,314.07,313.94,313.96,3800.0,308.52,308.6281,308.5003,308.52,3800.0
2024-10-15 12:20:00,313.96,313.98,313.82,313.93,4477.0,308.52,308.5396,308.3824,308.4905,4477.0
2024-10-15 12:25:00,313.88,313.9,313.73,313.77,5953.0,308.4414,308.461,308.294,308.3333,5953.0
2024-10-15 12:30:00,313.75,313.75,313.47,313.53,13725.0,308.3136,308.3136,308.0385,308.0974,13725.0
2024-10-15 12:35:00,313.53,313.53,313.29,313.45,5742.0,308.0974,308.0974,307.8616,308.0188,5742.0
2024-10-15 12:40:00,313.45,313.45,313.17,313.17,19337.0,308.0188,308.0188,307.7437,307.7437,19337.0
2024-10-15 12:45:00,313.18,313.42,313.03,313.29,13184.0,307.7535,307.9893,307.6061,307.8616,13184.0
2024-10-15 12:50:00,313.26,313.47,313.21,313.29,7788.0,307.8321,308.0385,307.783,307.8616,7788.0
2024-10-15 12:55:00,313.28,313.3,313.21,313.27,3506.0,307.8517,307.8714,307.783,307.8419,3506.0
2024-10-15 13:00:00,313.2,313.32,313.13,313.25,14084.0,307.7731,307.8911,307.7043,307.8223,14084.0
2024-10-15 13:05:00,313.25,313.38,313.16,313.32,8325.0,307.8223,307.95,307.7338,307.8911,8325.0
2024-10-15 13:10:00,313.32,313.32,313.2,313.23,6300.0,307.8911,307.8911,307.7731,307.8026,6300.0
2024-10-15 13:15:00,313.29,313.35,312.98,313.01,7116.0,307.8616,307.9205,307.5569,307.5864,7116.0
2024-10-15 13:20:00,313.03,313.03,312.74,312.82,5173.0,307.6061,307.6061,307.3211,307.3997,5173.0
2024-10-15 13:25:00,312.86,312.99,312.79,312.8,12892.0,307.439,307.5668,307.3702,307.3801,12892.0
2024-10-15 13:30:00,312.78,313.01,312.78,312.97,8731.0,307.3604,307.5864,307.3604,307.5471,8731.0
2024-10-15 13:35:00,312.96,313.01,312.89,312.96,12782.0,307.5373,307.5864,307.4685,307.5373,12782.0
2024-10-15 13:40:00,312.99,313.35,312.97,313.19,16214.0,307.5668,307.9205,307.5471,307.7633,16214.0
2024-10-15 13:45:00,313.18,313.19,312.97,313.04,4496.0,307.7535,307.7633,307.5471,307.6159,4496.0
2024-10-15 13:50:00,313.05,313.12,312.82,312.86,10035.0,307.6257,307.6945,307.3997,307.439,10035.0
2024-10-15 13:55:00,312.88,312.88,312.62,312.72,13221.0,307.4587,307.4587,307.2032,307.3015,13221.0
2024-10-15 14:00:00,312.71,312.94,312.68,312.86,12117.0,307.2916,307.5176,307.2621,307.439,12117.0
2024-10-15 14:05:00,312.85,312.95,312.73,312.93,9653.0,307.4292,307.5275,307.3113,307.5078,9653.0
2024-10-15 14:10:00,312.95,312.95,312.71,312.79,7413.0,307.5275,307.5275,307.2916,307.3702,7413.0
2024-10-15 14:15:00,312.78,312.78,312.5,312.64,13749.0,307.3604,307.3604,307.0853,307.2228,13749.0
2024-10-15 14:20:00,312.61,312.99,312.57,312.8,6255.0,307.1934,307.5668,307.1541,307.3801,6255.0
2024-10-15 14:25:00,312.78,312.86,312.75,312.84,4636.0,307.3604,307.439,307.3309,307.4194,4636.0
2024-10-15 14:30:00,312.88,313.03,312.85,312.85,6718.0,307.4587,307.6061,307.4292,307.4292,6718.0
2024-10-15 14:35:00,312.9,313.04,312.83,313.03,10917.0,307.4783,307.6159,307.4095,307.6061,10917.0
2024-10-15 14:40:00,313.03,313.03,312.84,312.87,5842.0,307.6061,307.6061,307.4194,307.4489,5842.0
2024-10-15 14:45:00,312.85,313.01,312.83,312.99,11091.0,307.4292,307.5864,307.4095,307.5668,11091.0
2024-10-15 14:50:00,312.99,313.35,312.99,313.29,32824.0,307.5668,307.9205,307.5668,307.8616,32824.0
2024-10-15 14:55:00,313.28,313.41,313.23,313.39,11319.0,307.8517,307.9795,307.8026,307.9598,11319.0
2024-10-15 15:00:00,313.37,313.39,313.04,313.04,8158.0,307.9402,307.9598,307.6159,307.6159,8158.0
2024-10-15 15:05:00,313.04,313.13,312.85,312.98,13312.0,307.6159,307.7043,307.4292,307.5569,13312.0
2024-10-15 15:10:00,312.93,313.28,312.9,313.16,9648.0,307.5078,307.8517,307.4783,307.7338,9648.0
2024-10-15 15:15:00,313.19,313.2,312.85,313.12,13824.0,307.7633,307.7731,307.4292,307.6945,13824.0
2024-10-15 15:20:00,313.11,313.36,313.05,313.31,11537.0,307.6847,307.9304,307.6257,307.8812,11537.0
2024-10-15 15:25:00,313.31,313.33,313.02,313.06,14288.0,307.8812,307.9009,307.5963,307.6356,14288.0
2024-10-15 15:30:00,313.03,313.36,313.03,313.29,16381.0,307.6061,307.9304,307.6061,307.8616,16381.0
2024-10-15 15:35:00,313.28,313.5,313.14,313.5,17334.0,307.8517,308.0679,307.7142,308.0679,17334.0
2024-10-15 15:40:00,313.57,313.68,313.42,313.46,26593.0,308.1367,308.2448,307.9893,308.0286,26593.0
2024-10-15 15:45:00,313.49,313.9,313.49,313.86,32966.0,308.0581,308.461,308.0581,308.4217,32966.0
2024-10-15 15:50:00,313.75,313.94,313.42,313.63,79831.0,308.3136,308.5003,307.9893,308.1957,79831.0
2024-10-15 15:55:00,313.63,313.68,313.12,313.34,166788.0,308.1957,308.2448,307.6945,307.9107,166788.0
2024-10-16 09:30:00,313.32,313.32,310.11,310.4,88869.0,307.8911,307.8911,304.7367,305.0217,88869.0
2024-10-16 09:35:00,310.54,311.68,310.54,311.48,21435.0,305.1592,306.2795,305.1592,306.0829,21435.0
2024-10-16 09:40:00,311.54,313.0,311.38,312.75,22834.0,306.1419,307.5766,305.9847,307.3309,22834.0
2024-10-16 09:45:00,312.76,312.93,312.06,312.06,21893.0,307.3408,307.5078,306.6529,306.6529,21893.0
2024-10-16 09:50:00,312.3,312.58,312.09,312.26,14007.0,306.8887,307.1639,306.6824,306.8494,14007.0
2024-10-16 09:55:00,312.13,312.86,312.07,312.86,13631.0,306.7217,307.439,306.6627,307.439,13631.0
2024-10-16 10:00:00,312.79,313.09,312.78,313.02,22958.0,307.3702,307.665,307.3604,307.5963,22958.0
2024-10-16 10:05:00,312.98,313.53,312.98,313.48,13100.0,307.5569,308.0974,307.5569,308.0483,13100.0
2024-10-16 10:10:00,313.44,313.44,312.66,312.75,17042.0,308.009,308.009,307.2425,307.3309,17042.0
2024-10-16 10:15:00,312.73,313.25,312.72,313.15,10728.0,307.3113,307.8223,307.3015,307.724,10728.0
2024-10-16 10:20:00,313.13,313.22,312.52,312.59,7370.0,307.7043,307.7928,307.1049,307.1737,7370.0
2024-10-16 10:25:00,312.56,312.96,312.18,312.96,19804.0,307.1442,307.5373,306.7708,307.5373,19804.0
2024-10-16 10:30:00,313.02,313.34,312.93,313.11,24743.0,307.5963,307.9107,307.5078,307.6847,24743.0
2024-10-16 10:35:00,313.08,313.13,312.88,312.96,7790.0,307.6552,307.7043,307.4587,307.5373,7790.0
2024-10-16 10:40:00,312.96,313.08,312.62,312.62,13775.0,307.5373,307.6552,307.2032,307.2032,13775.0
2024-10-16 10:45:00,312.56,312.56,311.86,312.13,7336.0,307.1442,307.1442,306.4564,306.7217,7336.0
2024-10-16 10:50:00,312.19,312.65,311.94,312.54,18678.0,306.7806,307.2327,306.535,307.1246,18678.0
2024-10-16 10:55:00,312.54,312.64,312.23,312.42,8379.0,307.1246,307.2228,306.8199,307.0067,8379.0
2024-10-16 11:00:00,312.5,312.5,312.19,312.29,6552.0,307.0853,307.0853,306.7806,306.8789,6552.0
2024-10-16 11:05:00,312.26,312.44,312.14,312.16,11134.0,306.8494,307.0263,306.7315,306.7512,11134.0
2024-10-16 11:10:00,312.16,312.45,312.15,312.45,4105.0,306.7512,307.0361,306.7413,307.0361,4105.0
2024-10-16 11:15:00,312.37,312.49,312.28,312.41,7094.0,306.9575,307.0754,306.8691,306.9968,7094.0
2024-10-16 11:20:00,312.31,312.89,312.27,312.89,12479.0,306.8986,307.4685,306.8592,307.4685,12479.0
2024-10-16 11:25:00,312.83,312.98,312.37,312.42,13534.0,307.4095,307.5569,306.9575,307.0067,13534.0
2024-10-16 11:30:00,312.46,312.62,312.46,312.49,8887.0,307.046,307.2032,307.046,307.0754,8887.0
2024-10-16 11:35:00,312.49,312.6,312.23,312.25,3830.0,307.0754,307.1835,306.8199,306.8396,3830.0
2024-10-16 11:40:00,312.25,312.43,312.18,312.38,12403.0,306.8396,307.0165,306.7708,306.9673,12403.0
2024-10-16 11:45:00,312.37,312.45,312.25,312.27,4118.0,306.9575,307.0361,306.8396,306.8592,4118.0
2024-10-16 11:50:00,312.27,312.28,312.09,312.24,5551.0,306.8592,306.8691,306.6824,306.8298,5551.0
2024-10-16 11:55:00,312.27,312.5,312.21,312.44,9683.0,306.8592,307.0853,306.8003,307.0263,9683.0
2024-10-16 12:00:00,312.5,312.7,312.49,312.69,7352.0,307.0853,307.2818,307.0754,307.272,7352.0
2024-10-16 12:05:00,312.7,312.81,312.65,312.7,8695.0,307.2818,307.3899,307.2327,307.2818,8695.0
2024-10-16 12:10:00,312.7,312.7,312.53,312.68,4557.0,307.2818,307.2818,307.1147,307.2621,4557.0
2024-10-16 12:15:00,312.51,313.27,312.51,313.27,7565.0,307.0951,307.8419,307.0951,307.8419,7565.0
2024-10-16 12:20:00,313.32,313.34,313.18,313.25,3915.0,307.8911,307.9107,307.7535,307.8223,3915.0
2024-10-16 12:25:00,313.25,313.31,313.07,313.14,10660.0,307.8223,307.8812,307.6454,307.7142,10660.0
2024-10-16 12:30:00,313.23,313.23,313.01,313.12,5771.0,307.8026,307.8026,307.5864,307.6945,5771.0
2024-10-16 12:35:00,313.06,313.26,313.04,313.21,7098.0,307.6356,307.8321,307.6159,307.783,7098.0
2024-10-16 12:40:00,313.27,313.27,312.97,312.98,4276.0,307.8419,307.8419,307.5471,307.5569,4276.0
2024-10-16 12:45:00,313.0,313.01,312.7,312.7,1257.0,307.5766,307.5864,307.2818,307.2818,1257.0
2024-10-16 12:50:00,312.75,312.95,312.71,312.8,2611.0,307.3309,307.5275,307.2916,307.3801,2611.0
2024-10-16 12:55:00,312.78,312.92,312.65,312.65,3705.0,307.3604,307.498,307.2327,307.2327,3705.0
2024-10-16 13:00:00,312.69,312.8,312.61,312.73,2994.0,307.272,307.3801,307.1934,307.3113,2994.0
2024-10-16 13:05:00,312.72,312.84,312.64,312.8,2210.0,307.3015,307.4194,307.2228,307.3801,2210.0
2024-10-16 13:10:00,312.86,312.92,312.8,312.8,1855.0,307.439,307.498,307.3801,307.3801,1855.0
2024-10-16 13:15:00,312.86,312.92,312.66,312.68,3427.0,307.439,307.498,307.2425,307.2621,3427.0
2024-10-16 13:20:00,312.7,312.76,312.62,312.69,2822.0,307.2818,307.3408,307.2032,307.272,2822.0
2024-10-16 13:25:00,312.7,312.98,312.69,312.86,11017.0,307.2818,307.5569,307.272,307.439,11017.0
2024-10-16 13:30:00,312.92,312.98,312.82,312.87,7481.0,307.498,307.5569,307.3997,307.4489,7481.0
2024-10-16 13:35:00,312.82,313.01,312.82,312.95,7973.0,307.3997,307.5864,307.3997,307.5275,7973.0
2024-10-16 13:40:00,312.96,312.96,312.65,312.72,5461.0,307.5373,307.5373,307.2327,307.3015,5461.0
2024-10-16 13:45:00,312.72,312.85,312.56,312.6,11171.0,307.3015,307.4292,307.1442,307.1835,11171.0
2024-10-16 13:50:00,312.62,312.7,312.47,312.48,8860.0,307.2032,307.2818,307.0558,307.0656,8860.0
2024-10-16 13:55:00,312.53,312.66,312.53,312.65,5050.0,307.1147,307.2425,307.1147,307.2327,5050.0
2024-10-16 14:00:00,312.68,312.85,312.67,312.78,13519.0,307.2621,307.4292,307.2523,307.3604,13519.0
2024-10-16 14:05:00,312.79,312.8,312.6,312.63,4998.0,307.3702,307.3801,307.1835,307.213,4998.0
2024-10-16 14:10:00,312.69,312.77,312.65,312.77,7275.0,307.272,307.3506,307.2327,307.3506,7275.0
2024-10-16 14:15:00,312.78,312.97,312.74,312.97,6040.0,307.3604,307.5471,307.3211,307.5471,6040.0
2024-10-16 14:20:00,312.95,313.44,312.84,313.33,12392.0,307.5275,308.009,307.4194,307.9009,12392.0
2024-10-16 14:25:00,313.35,313.36,313.1,313.22,4460.0,307.9205,307.9304,307.6749,307.7928,4460.0
2024-10-16 14:30:00,313.3,313.68,313.23,313.6,7508.0,307.8714,308.2448,307.8026,308.1662,7508.0
2024-10-16 14:35:00,313.59,313.73,313.3,313.3,12556.0,308.1564,308.294,307.8714,307.8714,12556.0
2024-10-16 14:40:00,313.29,313.36,313.01,313.02,8298.0,307.8616,307.9304,307.5864,307.5963,8298.0
2024-10-16 14:45:00,313.11,313.2,312.84,312.84,19386.0,307.6847,307.7731,307.4194,307.4194,19386.0
2024-10-16 14:50:00,312.86,312.91,312.63,312.7,20887.0,307.439,307.4882,307.213,307.2818,20887.0
2024-10-16 14:55:00,312.69,312.93,312.68,312.74,11309.0,307.272,307.5078,307.2621,307.3211,11309.0
2024-10-16 15:00:00,312.8,312.8,312.47,312.47,6607.0,307.3801,307.3801,307.0558,307.0558,6607.0
2024-10-16 15:05:00,312.52,312.79,312.46,312.68,10628.0,307.1049,307.3702,307.046,307.2621,10628.0
2024-10-16 15:10:00,312.72,312.81,312.64,312.64,8912.0,307.3015,307.3899,307.2228,307.2228,8912.0
2024-10-16 15:15:00,312.63,312.75,312.56,312.6,18656.0,307.213,307.3309,307.1442,307.1835,18656.0
2024-10-16 15:20:00,312.6,312.65,312.25,312.25,14158.0,307.1835,307.2327,306.8396,306.8396,14158.0
2024-10-16 15:25:00,312.25,312.72,312.12,312.6,14374.0,306.8396,307.3015,306.7118,307.1835,14374.0
2024-10-16 15:30:00,312.58,312.67,312.47,312.66,6412.0,307.1639,307.2523,307.0558,307.2425,6412.0
2024-10-16 15:35:00,312.67,312.95,312.53,312.79,15152.0,307.2523,307.5275,307.1147,307.3702,15152.0
2024-10-16 15:40:00,312.79,313.19,312.79,312.95,17043.0,307.3702,307.7633,307.3702,307.5275,17043.0
2024-10-16 15:45:00,312.98,313.01,312.7,312.77,17073.0,307.5569,307.5864,307.2818,307.3506,17073.0
2024-10-16 15:50:00,312.73,312.94,312.33,312.79,40930.0,307.3113,307.5176,306.9182,307.3702,40930.0
2024-10-16 15:55:00,312.78,312.98,312.5,312.96,77454.0,307.3604,307.5569,307.0853,307.5373,77454.0
2024-10-17 09:30:00,313.98,314.73,313.3,314.73,52586.0,308.5396,309.2766,307.8714,309.2766,52586.0
2024-10-17 09:35:00,314.87,314.92,313.55,313.68,9923.0,309.4142,309.4633,308.1171,308.2448,9923.0
2024-10-17 09:40:00,313.75,314.15,313.57,313.82,12144.0,308.3136,308.7067,308.1367,308.3824,12144.0
2024-10-17 09:45:00,313.82,313.87,313.04,313.42,22331.0,308.3824,308.4315,307.6159,307.9893,22331.0
2024-10-17 09:50:00,313.62,313.64,313.05,313.45,6715.0,308.1859,308.2055,307.6257,308.0188,6715.0
2024-10-17 09:55:00,313.42,313.94,313.42,313.88,4447.0,307.9893,308.5003,307.9893,308.4414,4447.0
2024-10-17 10:00:00,313.88,314.4,313.81,313.87,11899.0,308.4414,308.9523,308.3726,308.4315,11899.0
2024-10-17 10:05:00,313.91,314.08,313.4,314.08,8434.0,308.4708,308.6379,307.9697,308.6379,8434.0
2024-10-17 10:10:00,314.05,314.08,313.75,313.8,6755.0,308.6084,308.6379,308.3136,308.3627,6755.0
2024-10-17 10:15:00,313.79,313.93,313.38,313.6,5425.0,308.3529,308.4905,307.95,308.1662,5425.0
2024-10-17 10:20:00,313.48,313.6,313.13,313.44,7933.0,308.0483,308.1662,307.7043,308.009,7933.0
2024-10-17 10:25:00,313.5,313.6,312.84,313.41,5749.0,308.0679,308.1662,307.4194,307.9795,5749.0
2024-10-17 10:30:00,313.41,313.58,313.05,313.48,6745.0,307.9795,308.1466,307.6257,308.0483,6745.0
2024-10-17 10:35:00,313.61,313.83,313.08,313.45,59065.0,308.176,308.3922,307.6552,308.0188,59065.0
2024-10-17 10:40:00,313.46,313.99,313.38,313.98,4441.0,308.0286,308.5494,307.95,308.5396,4441.0
2024-10-17 10:45:00,313.92,313.98,313.65,313.78,13841.0,308.4807,308.5396,308.2153,308.3431,13841.0
2024-10-17 10:50:00,313.73,313.83,313.55,313.57,10877.0,308.294,308.3922,308.1171,308.1367,10877.0
2024-10-17 10:55:00,313.52,313.79,313.46,313.46,16169.0,308.0876,308.3529,308.0286,308.0286,16169.0
2024-10-17 11:00:00,313.53,313.69,313.0,313.09,7829.0,308.0974,308.2546,307.5766,307.665,7829.0
2024-10-17 11:05:00,313.08,313.29,312.93,313.29,7253.0,307.6552,307.8616,307.5078,307.8616,7253.0
2024-10-17 11:10:00,313.29,313.56,313.28,313.39,6810.0,307.8616,308.1269,307.8517,307.9598,6810.0
2024-10-17 11:15:00,313.4,313.67,313.38,313.48,6346.0,307.9697,308.235,307.95,308.0483,6346.0
2024-10-17 11:20:00,313.48,313.59,313.35,313.39,7152.0,308.0483,308.1564,307.9205,307.9598,7152.0
2024-10-17 11:25:00,313.42,313.91,313.41,313.86,4571.0,307.9893,308.4708,307.9795,308.4217,4571.0
2024-10-17 11:30:00,313.86,313.95,313.7,313.86,8406.0,308.4217,308.5101,308.2645,308.4217,8406.0
2024-10-17 11:35:00,313.8,313.85,313.32,313.32,6542.0,308.3627,308.4119,307.8911,307.8911,6542.0
2024-10-17 11:40:00,313.38,313.38,312.88,312.93,5296.0,307.95,307.95,307.4587,307.5078,5296.0
2024-10-17 11:45:00,313.0,313.0,312.59,312.59,5298.0,307.5766,307.5766,307.1737,307.1737,5298.0
2024-10-17 11:50:00,312.59,312.73,312.55,312.59,3240.0,307.1737,307.3113,307.1344,307.1737,3240.0
2024-10-17 11:55:00,312.7,312.76,312.54,312.76,5374.0,307.2818,307.3408,307.1246,307.3408,5374.0
2024-10-17 12:00:00,312.78,312.98,312.78,312.86,7439.0,307.3604,307.5569,307.3604,307.439,7439.0
2024-10-17 12:05:00,312.91,313.28,312.91,312.97,5021.0,307.4882,307.8517,307.4882,307.5471,5021.0
2024-10-17 12:10:00,313.06,313.06,312.8,312.89,2576.0,307.6356,307.6356,307.3801,307.4685,2576.0
2024-10-17 12:15:00,312.92,312.97,312.72,312.75,4032.0,307.498,307.5471,307.3015,307.3309,4032.0
2024-10-17 12:20:00,312.75,312.75,312.48,312.73,4856.0,307.3309,307.3309,307.0656,307.3113,4856.0
2024-10-17 12:25:00,312.72,313.09,312.71,313.03,5869.0,307.3015,307.665,307.2916,307.6061,5869.0
2024-10-17 12:30:00,313.03,313.2,312.96,313.2,3537.0,307.6061,307.7731,307.5373,307.7731,3537.0
2024-10-17 12:35:00,313.17,313.59,313.17,313.48,4606.0,307.7437,308.1564,307.7437,308.0483,4606.0
2024-10-17 12:40:00,313.48,313.59,313.41,313.52,4159.0,308.0483,308.1564,307.9795,308.0876,4159.0
2024-10-17 12:45:00,313.57,313.69,313.52,313.52,4784.0,308.1367,308.2546,308.0876,308.0876,4784.0
2024-10-17 12:50:00,313.56,313.69,313.52,313.69,4596.0,308.1269,308.2546,308.0876,308.2546,4596.0
2024-10-17 12:55:00,313.68,313.87,313.68,313.8,9288.0,308.2448,308.4315,308.2448,308.3627,9288.0
2024-10-17 13:00:00,313.71,313.78,313.39,313.53,3542.0,308.2743,308.3431,307.9598,308.0974,3542.0
2024-10-17 13:05:00,313.42,313.48,313.36,313.41,2480.0,307.9893,308.0483,307.9304,307.9795,2480.0
2024-10-17 13:10:00,313.47,313.77,313.42,313.67,6254.0,308.0385,308.3333,307.9893,308.235,6254.0
2024-10-17 13:15:00,313.71,313.82,313.63,313.69,4026.0,308.2743,308.3824,308.1957,308.2546,4026.0
2024-10-17 13:20:00,313.64,313.72,313.43,313.49,7360.0,308.2055,308.2841,307.9992,308.0581,7360.0
2024-10-17 13:25:00,313.49,313.55,313.42,313.53,3652.0,308.0581,308.1171,307.9893,308.0974,3652.0
2024-10-17 13:30:00,313.55,313.65,313.53,313.62,2231.0,308.1171,308.2153,308.0974,308.1859,2231.0
2024-10-17 13:35:00,313.64,313.94,313.64,313.86,5544.0,308.2055,308.5003,308.2055,308.4217,5544.0
2024-10-17 13:40:00,313.82,314.19,313.82,314.1,7724.0,308.3824,308.746,308.3824,308.6575,7724.0
2024-10-17 13:45:00,314.12,314.25,314.12,314.24,7926.0,308.6772,308.8049,308.6772,308.7951,7926.0
2024-10-17 13:50:00,314.2,314.22,314.0,314.03,6337.0,308.7558,308.7755,308.5593,308.5888,6337.0
2024-10-17 13:55:00,314.07,314.09,313.93,314.02,11797.0,308.6281,308.6477,308.4905,308.5789,11797.0
2024-10-17 14:00:00,314.02,314.04,313.69,313.69,8880.0,308.5789,308.5986,308.2546,308.2546,8880.0
2024-10-17 14:05:00,313.57,313.86,313.57,313.75,6754.0,308.1367,308.4217,308.1367,308.3136,6754.0
2024-10-17 14:10:00,313.69,314.13,313.69,314.1,9179.0,308.2546,308.687,308.2546,308.6575,9179.0
2024-10-17 14:15:00,314.05,314.12,313.79,313.81,5640.0,308.6084,308.6772,308.3529,308.3726,5640.0
2024-10-17 14:20:00,313.86,314.34,313.8,314.32,7209.0,308.4217,308.8934,308.3627,308.8737,7209.0
2024-10-17 14:25:00,314.33,314.86,314.33,314.62,8117.0,308.8836,309.4044,308.8836,309.1685,8117.0
2024-10-17 14:30:00,314.64,314.7,314.4,314.67,10945.0,309.1882,309.2471,308.9523,309.2177,10945.0
2024-10-17 14:35:00,314.63,314.63,314.26,314.36,3548.0,309.1784,309.1784,308.8148,308.913,3548.0
2024-10-17 14:40:00,314.37,314.4,314.24,314.4,9898.0,308.9229,308.9523,308.7951,308.9523,9898.0
2024-10-17 14:45:00,314.44,314.46,314.37,314.42,2906.0,308.9916,309.0113,308.9229,308.972,2906.0
2024-10-17 14:50:00,314.42,314.63,314.41,314.5,4630.0,308.972,309.1784,308.9622,309.0506,4630.0
2024-10-17 14:55:00,314.55,314.57,314.49,314.53,3366.0,309.0997,309.1194,309.0408,309.0801,3366.0
2024-10-17 15:00:00,314.49,314.59,314.44,314.44,8169.0,309.0408,309.1391,308.9916,308.9916,8169.0
2024-10-17 15:05:00,314.44,314.47,314.28,314.47,5693.0,308.9916,309.0211,308.8344,309.0211,5693.0
2024-10-17 15:10:00,314.46,314.66,314.39,314.59,4191.0,309.0113,309.2078,308.9425,309.1391,4191.0
2024-10-17 15:15:00,314.57,314.75,314.54,314.54,7152.0,309.1194,309.2963,309.0899,309.0899,7152.0
2024-10-17 15:20:00,314.51,314.67,314.51,314.65,10002.0,309.0604,309.2177,309.0604,309.198,10002.0
2024-10-17 15:25:00,314.65,314.76,314.55,314.69,9573.0,309.198,309.3061,309.0997,309.2373,9573.0
2024-10-17 15:30:00,314.73,315.0,314.61,314.75,20500.0,309.2766,309.5419,309.1587,309.2963,20500.0
2024-10-17 15:35:00,314.76,314.88,314.48,314.78,13562.0,309.3061,309.424,309.031,309.3258,13562.0
2024-10-17 15:40:00,314.8,314.99,314.69,314.8,10069.0,309.3454,309.5321,309.2373,309.3454,10069.0
2024-10-17 15:45:00,314.79,314.85,314.6,314.84,10130.0,309.3356,309.3945,309.1489,309.3847,10130.0
2024-10-17 15:50:00,314.89,314.95,314.57,314.82,26634.0,309.4339,309.4928,309.1194,309.3651,26634.0
2024-10-17 15:55:00,314.85,315.05,314.54,314.75,106604.0,309.3945,309.5911,309.0899,309.2963,106604.0
2024-10-18 09:30:00,315.57,315.57,314.22,314.64,216129.0,310.1021,310.1021,308.7755,309.1882,216129.0
2024-10-18 09:35:00,314.5,314.79,314.46,314.7,3782.0,309.0506,309.3356,309.0113,309.2471,3782.0
2024-10-18 09:40:00,314.7,314.85,314.47,314.8,3595.0,309.2471,309.3945,309.0211,309.3454,3595.0
2024-10-18 09:45:00,314.73,315.37,314.73,315.37,2740.0,309.2766,309.9055,309.2766,309.9055,2740.0
2024-10-18 09:50:00,315.14,315.24,314.84,314.99,8915.0,309.6795,309.7778,309.3847,309.5321,8915.0
2024-10-18 09:55:00,314.88,315.12,314.81,314.83,14498.0,309.424,309.6599,309.3552,309.3749,14498.0
2024-10-18 10:00:00,314.81,314.95,314.73,314.89,6404.0,309.3552,309.4928,309.2766,309.4339,6404.0
2024-10-18 10:05:00,314.9,315.35,314.9,315.29,5944.0,309.4437,309.8859,309.4437,309.8269,5944.0
2024-10-18 10:10:00,315.29,315.44,315.2,315.28,10499.0,309.8269,309.9743,309.7385,309.8171,10499.0
2024-10-18 10:15:00,315.3,315.57,315.17,315.55,3926.0,309.8367,310.1021,309.709,310.0824,3926.0
2024-10-18 10:20:00,315.62,315.65,315.27,315.49,8802.0,310.1512,310.1807,309.8073,310.0235,8802.0
2024-10-18 10:25:00,315.5,315.5,315.36,315.44,4594.0,310.0333,310.0333,309.8957,309.9743,4594.0
2024-10-18 10:30:00,315.45,315.59,315.39,315.39,4975.0,309.9841,310.1217,309.9252,309.9252,4975.0
2024-10-18 10:35:00,315.38,315.49,315.24,315.43,15176.0,309.9154,310.0235,309.7778,309.9645,15176.0
2024-10-18 10:40:00,315.55,315.63,315.43,315.47,6474.0,310.0824,310.161,309.9645,310.0038,6474.0
2024-10-18 10:45:00,315.5,315.73,315.4,315.57,11516.0,310.0333,310.2593,309.935,310.1021,11516.0
2024-10-18 10:50:00,315.58,316.11,315.58,316.1,11807.0,310.1119,310.6327,310.1119,310.6229,11807.0
2024-10-18 10:55:00,316.1,316.34,316.07,316.18,6848.0,310.6229,310.8587,310.5934,310.7015,6848.0
2024-10-18 11:00:00,316.19,316.19,315.87,315.95,5726.0,310.7113,310.7113,310.3969,310.4755,5726.0
2024-10-18 11:05:00,316.0,316.01,315.82,315.88,6974.0,310.5246,310.5344,310.3477,310.4067,6974.0
2024-10-18 11:10:00,315.88,316.11,315.87,316.04,3695.0,310.4067,310.6327,310.3969,310.5639,3695.0
2024-10-18 11:15:00,315.98,316.0,315.64,315.7,18553.0,310.505,310.5246,310.1709,310.2298,18553.0
2024-10-18 11:20:00,315.77,315.92,315.5,315.92,9906.0,310.2986,310.446,310.0333,310.446,9906.0
2024-10-18 11:25:00,315.85,316.19,315.82,316.05,7036.0,310.3772,310.7113,310.3477,310.5738,7036.0
2024-10-18 11:30:00,316.05,316.19,315.84,315.84,4320.0,310.5738,310.7113,310.3674,310.3674,4320.0
2024-10-18 11:35:00,315.81,315.93,315.79,315.92,2140.0,310.3379,310.4558,310.3183,310.446,2140.0
2024-10-18 11:40:00,315.92,315.94,315.75,315.94,4475.0,310.446,310.4657,310.279,310.4657,4475.0
2024-10-18 11:45:00,315.92,315.92,315.79,315.83,2558.0,310.446,310.446,310.3183,310.3576,2558.0
2024-10-18 11:50:00,315.8,316.05,315.78,315.99,4873.0,310.3281,310.5738,310.3084,310.5148,4873.0
2024-10-18 11:55:00,315.9,316.06,315.87,316.03,3500.0,310.4264,310.5836,310.3969,310.5541,3500.0
2024-10-18 12:00:00,316.09,316.19,315.91,316.03,7043.0,310.6131,310.7113,310.4362,310.5541,7043.0
2024-10-18 12:05:00,315.99,316.03,315.95,316.0,1700.0,310.5148,310.5541,310.4755,310.5246,1700.0
2024-10-18 12:10:00,315.98,316.43,315.98,316.34,3967.0,310.505,310.9472,310.505,310.8587,3967.0
2024-10-18 12:15:00,316.36,316.67,316.35,316.63,7139.0,310.8784,311.183,310.8686,311.1437,7139.0
2024-10-18 12:20:00,316.58,316.63,316.52,316.55,4093.0,311.0946,311.1437,311.0356,311.0651,4093.0
2024-10-18 12:25:00,316.6,316.7,316.49,316.7,24974.0,311.1142,311.2125,311.0061,311.2125,24974.0
2024-10-18 12:30:00,316.67,316.83,316.67,316.81,3924.0,311.183,311.3402,311.183,311.3206,3924.0
2024-10-18 12:35:00,316.86,317.01,316.78,317.0,6466.0,311.3697,311.5171,311.2911,311.5073,6466.0
2024-10-18 12:40:00,317.0,317.18,316.93,316.99,9606.0,311.5073,311.6842,311.4385,311.4975,9606.0
2024-10-18 12:45:00,316.94,316.94,316.71,316.74,9921.0,311.4483,311.4483,311.2223,311.2518,9921.0
2024-10-18 12:50:00,316.78,317.1,316.75,317.1,5649.0,311.2911,311.6056,311.2616,311.6056,5649.0
2024-10-18 12:55:00,317.12,317.12,316.74,316.75,5677.0,311.6252,311.6252,311.2518,311.2616,5677.0
2024-10-18 13:00:00,316.91,316.98,316.79,316.87,3239.0,311.4189,311.4876,311.3009,311.3795,3239.0
2024-10-18 13:05:00,316.85,316.92,316.56,316.56,8353.0,311.3599,311.4287,311.0749,311.0749,8353.0
2024-10-18 13:10:00,316.64,316.7,316.49,316.49,3657.0,311.1535,311.2125,311.0061,311.0061,3657.0
2024-10-18 13:15:00,316.53,316.55,316.41,316.54,2246.0,311.0454,311.0651,310.9275,311.0553,2246.0
2024-10-18 13:20:00,316.62,316.66,316.53,316.6,1815.0,311.1339,311.1732,311.0454,311.1142,1815.0
2024-10-18 13:25:00,316.68,316.8,316.62,316.62,3245.0,311.1928,311.3108,311.1339,311.1339,3245.0
2024-10-18 13:30:00,316.62,316.62,316.45,316.56,5761.0,311.1339,311.1339,310.9668,311.0749,5761.0
2024-10-18 13:35:00,316.5,316.5,316.26,316.29,3746.0,311.016,311.016,310.7801,310.8096,3746.0
2024-10-18 13:40:00,316.31,316.45,316.31,316.39,2607.0,310.8292,310.9668,310.8292,310.9079,2607.0
2024-10-18 13:45:00,316.49,316.49,316.31,316.31,1392.0,311.0061,311.0061,310.8292,310.8292,1392.0
2024-10-18 13:50:00,316.34,316.48,316.26,316.26,2369.0,310.8587,310.9963,310.7801,310.7801,2369.0
2024-10-18 13:55:00,316.29,316.3,316.15,316.23,5231.0,310.8096,310.8194,310.672,310.7506,5231.0
2024-10-18 14:00:00,316.18,316.45,316.02,316.35,17529.0,310.7015,310.9668,310.5443,310.8686,17529.0
2024-10-18 14:05:00,316.35,316.45,316.31,316.38,3605.0,310.8686,310.9668,310.8292,310.898,3605.0
2024-10-18 14:10:00,316.45,316.57,316.45,316.57,1751.0,310.9668,311.0847,310.9668,311.0847,1751.0
2024-10-18 14:15:00,316.55,316.83,316.47,316.79,10604.0,311.0651,311.3402,310.9865,311.3009,10604.0
2024-10-18 14:20:00,316.78,316.89,316.78,316.87,5615.0,311.2911,311.3992,311.2911,311.3795,5615.0
2024-10-18 14:25:00,316.93,317.04,316.88,316.93,3804.0,311.4385,311.5466,311.3894,311.4385,3804.0
2024-10-18 14:30:00,316.96,317.05,316.69,316.7,10076.0,311.468,311.5564,311.2027,311.2125,10076.0
2024-10-18 14:35:00,316.73,316.83,316.6,316.6,6939.0,311.242,311.3402,311.1142,311.1142,6939.0
2024-10-18 14:40:00,316.59,316.76,316.58,316.7,2369.0,311.1044,311.2715,311.0946,311.2125,2369.0
2024-10-18 14:45:00,316.69,316.72,316.46,316.5,5106.0,311.2027,311.2321,310.9766,311.016,5106.0
2024-10-18 14:50:00,316.51,316.63,316.49,316.49,2450.0,311.0258,311.1437,311.0061,311.0061,2450.0
2024-10-18 14:55:00,316.46,316.6,316.42,316.59,3645.0,310.9766,311.1142,310.9373,311.1044,3645.0
2024-10-18 15:00:00,316.54,316.54,316.2,316.29,7432.0,311.0553,311.0553,310.7212,310.8096,7432.0
2024-10-18 15:05:00,316.29,316.36,316.16,316.21,12060.0,310.8096,310.8784,310.6818,310.731,12060.0
2024-10-18 15:10:00,316.21,316.33,316.16,316.33,4303.0,310.731,310.8489,310.6818,310.8489,4303.0
2024-10-18 15:15:00,316.36,316.42,316.14,316.14,11598.0,310.8784,310.9373,310.6622,310.6622,11598.0
2024-10-18 15:20:00,316.17,316.17,315.78,315.86,10172.0,310.6917,310.6917,310.3084,310.387,10172.0
2024-10-18 15:25:00,315.85,315.87,315.74,315.81,6094.0,310.3772,310.3969,310.2691,310.3379,6094.0
2024-10-18 15:30:00,315.82,315.91,315.7,315.75,12770.0,310.3477,310.4362,310.2298,310.279,12770.0
2024-10-18 15:35:00,315.75,315.8,315.6,315.77,6661.0,310.279,310.3281,310.1316,310.2986,6661.0
2024-10-18 15:40:00,315.7,315.9,315.62,315.9,8550.0,310.2298,310.4264,310.1512,310.4264,8550.0
2024-10-18 15:45:00,315.85,316.18,315.82,316.18,8926.0,310.3772,310.7015,310.3477,310.7015,8926.0
2024-10-18 15:50:00,316.21,316.61,316.21,316.38,19599.0,310.731,311.124,310.731,310.898,19599.0
2024-10-18 15:55:00,316.31,316.81,316.21,316.55,81486.0,310.8292,311.3206,310.731,311.0651,81486.0
2024-10-21 09:30:00,317.13,317.9,315.72,315.86,77617.0,311.635,312.3917,310.2495,310.387,77617.0
2024-10-21 09:35:00,315.82,316.7,315.65,316.69,13820.0,310.3477,311.2125,310.1807,311.2027,13820.0
2024-10-21 09:40:00,316.66,316.95,316.36,316.36,15368.0,311.1732,311.4582,310.8784,310.8784,15368.0
2024-10-21 09:45:00,316.41,316.59,316.05,316.52,8790.0,310.9275,311.1044,310.5738,311.0356,8790.0
2024-10-21 09:50:00,316.51,316.91,316.5,316.71,11635.0,311.0258,311.4189,311.016,311.2223,11635.0
2024-10-21 09:55:00,316.72,317.04,316.66,316.95,7070.0,311.2321,311.5466,311.1732,311.4582,7070.0
2024-10-21 10:00:00,316.93,316.96,316.53,316.6,12147.0,311.4385,311.468,311.0454,311.1142,12147.0
2024-10-21 10:05:00,316.67,316.77,316.02,316.14,10143.0,311.183,311.2813,310.5443,310.6622,10143.0
2024-10-21 10:10:00,316.12,316.54,316.07,316.54,7236.0,310.6425,311.0553,310.5934,311.0553,7236.0
2024-10-21 10:15:00,316.55,316.76,316.3,316.63,9921.0,311.0651,311.2715,310.8194,311.1437,9921.0
2024-10-21 10:20:00,316.63,317.15,316.63,317.02,4989.0,311.1437,311.6547,311.1437,311.5269,4989.0
2024-10-21 10:25:00,317.0,317.01,316.35,316.43,7131.0,311.5073,311.5171,310.8686,310.9472,7131.0
2024-10-21 10:30:00,316.42,316.54,316.33,316.34,7810.0,310.9373,311.0553,310.8489,310.8587,7810.0
2024-10-21 10:35:00,316.33,316.71,316.07,316.7,7297.0,310.8489,311.2223,310.5934,311.2125,7297.0
2024-10-21 10:40:00,316.73,316.73,316.32,316.51,5471.0,311.242,311.242,310.8391,311.0258,5471.0
2024-10-21 10:45:00,316.42,316.44,316.13,316.16,6516.0,310.9373,310.957,310.6524,310.6818,6516.0
2024-10-21 10:50:00,316.15,316.15,315.58,315.77,8141.0,310.672,310.672,310.1119,310.2986,8141.0
2024-10-21 10:55:00,315.7,316.11,315.69,316.03,3745.0,310.2298,310.6327,310.22,310.5541,3745.0
2024-10-21 11:00:00,316.11,316.11,315.57,315.69,13907.0,310.6327,310.6327,310.1021,310.22,13907.0
2024-10-21 11:05:00,315.68,315.68,315.2,315.25,22030.0,310.2102,310.2102,309.7385,309.7876,22030.0
2024-10-21 11:10:00,315.28,315.52,315.23,315.5,7670.0,309.8171,310.0529,309.768,310.0333,7670.0
2024-10-21 11:15:00,315.4,315.56,315.21,315.43,6032.0,309.935,310.0922,309.7483,309.9645,6032.0
2024-10-21 11:20:00,315.46,315.56,315.11,315.22,15970.0,309.994,310.0922,309.65,309.7581,15970.0
2024-10-21 11:25:00,315.15,315.25,314.91,315.2,17823.0,309.6893,309.7876,309.4535,309.7385,17823.0
2024-10-21 11:30:00,315.2,315.3,315.06,315.22,4386.0,309.7385,309.8367,309.6009,309.7581,4386.0
2024-10-21 11:35:00,315.23,315.24,314.93,314.93,7809.0,309.768,309.7778,309.4732,309.4732,7809.0
2024-10-21 11:40:00,314.9,315.09,314.79,315.09,9501.0,309.4437,309.6304,309.3356,309.6304,9501.0
2024-10-21 11:45:00,315.01,315.08,314.84,314.98,9020.0,309.5518,309.6206,309.3847,309.5223,9020.0
2024-10-21 11:50:00,315.11,315.47,315.03,315.22,6112.0,309.65,310.0038,309.5714,309.7581,6112.0
2024-10-21 11:55:00,315.33,315.71,315.33,315.5,7634.0,309.8662,310.2396,309.8662,310.0333,7634.0
2024-10-21 12:00:00,315.57,315.69,315.45,315.51,5889.0,310.1021,310.22,309.9841,310.0431,5889.0
2024-10-21 12:05:00,315.51,315.77,315.45,315.76,6237.0,310.0431,310.2986,309.9841,310.2888,6237.0
2024-10-21 12:10:00,315.81,315.81,315.49,315.5,5734.0,310.3379,310.3379,310.0235,310.0333,5734.0
2024-10-21 12:15:00,315.51,315.59,315.16,315.25,10577.0,310.0431,310.1217,309.6992,309.7876,10577.0
2024-10-21 12:20:00,315.29,315.29,315.01,315.15,4459.0,309.8269,309.8269,309.5518,309.6893,4459.0
2024-10-21 12:25:00,315.11,315.34,315.11,315.21,6918.0,309.65,309.8761,309.65,309.7483,6918.0
2024-10-21 12:30:00,315.25,315.32,315.1,315.28,3664.0,309.7876,309.8564,309.6402,309.8171,3664.0
2024-10-21 12:35:00,315.26,315.26,315.11,315.24,5421.0,309.7974,309.7974,309.65,309.7778,5421.0
2024-10-21 12:40:00,315.19,315.28,314.99,315.03,5085.0,309.7287,309.8171,309.5321,309.5714,5085.0
2024-10-21 12:45:00,315.05,315.09,314.96,314.96,3775.0,309.5911,309.6304,309.5026,309.5026,3775.0
2024-10-21 12:50:00,315.03,315.23,315.03,315.23,4194.0,309.5714,309.768,309.5714,309.768,4194.0
2024-10-21 12:55:00,315.19,315.44,315.13,315.43,4449.0,309.7287,309.9743,309.6697,309.9645,4449.0
2024-10-21 13:00:00,315.49,315.54,315.26,315.36,4764.0,310.0235,310.0726,309.7974,309.8957,4764.0
2024-10-21 13:05:00,315.38,315.6,315.32,315.52,2987.0,309.9154,310.1316,309.8564,310.0529,2987.0
2024-10-21 13:10:00,315.55,315.6,315.42,315.46,4114.0,310.0824,310.1316,309.9547,309.994,4114.0
2024-10-21 13:15:00,315.4,315.44,315.26,315.42,7361.0,309.935,309.9743,309.7974,309.9547,7361.0
2024-10-21 13:20:00,315.46,315.71,315.46,315.71,2664.0,309.994,310.2396,309.994,310.2396,2664.0
2024-10-21 13:25:00,315.75,315.79,315.61,315.67,3306.0,310.279,310.3183,310.1414,310.2003,3306.0
2024-10-21 13:30:00,315.6,315.61,315.34,315.34,2864.0,310.1316,310.1414,309.8761,309.8761,2864.0
2024-10-21 13:35:00,315.44,315.47,315.28,315.39,2664.0,309.9743,310.0038,309.8171,309.9252,2664.0
2024-10-21 13:40:00,315.39,315.54,315.32,315.47,3968.0,309.9252,310.0726,309.8564,310.0038,3968.0
2024-10-21 13:45:00,315.46,315.59,315.36,315.51,5805.0,309.994,310.1217,309.8957,310.0431,5805.0
2024-10-21 13:50:00,315.59,315.61,315.45,315.45,2030.0,310.1217,310.1414,309.9841,309.9841,2030.0
2024-10-21 13:55:00,315.46,315.5,315.3,315.45,3797.0,309.994,310.0333,309.8367,309.9841,3797.0
2024-10-21 14:00:00,315.39,315.48,315.31,315.46,4313.0,309.9252,310.0136,309.8466,309.994,4313.0
2024-10-21 14:05:00,315.46,315.54,315.4,315.52,4222.0,309.994,310.0726,309.935,310.0529,4222.0
2024-10-21 14:10:00,315.52,315.52,315.14,315.14,6594.0,310.0529,310.0529,309.6795,309.6795,6594.0
2024-10-21 14:15:00,315.18,315.43,315.18,315.43,18123.0,309.7188,309.9645,309.7188,309.9645,18123.0
2024-10-21 14:20:00,315.41,315.44,315.11,315.13,6908.0,309.9448,309.9743,309.65,309.6697,6908.0
2024-10-21 14:25:00,315.08,315.13,314.9,314.98,10398.0,309.6206,309.6697,309.4437,309.5223,10398.0
2024-10-21 14:30:00,314.97,315.06,314.83,314.95,13878.0,309.5125,309.6009,309.3749,309.4928,13878.0
2024-10-21 14:35:00,314.99,315.04,314.93,314.93,6850.0,309.5321,309.5813,309.4732,309.4732,6850.0
2024-10-21 14:40:00,314.92,315.0,314.8,314.88,12128.0,309.4633,309.5419,309.3454,309.424,12128.0
2024-10-21 14:45:00,314.82,314.83,314.57,314.59,9318.0,309.3651,309.3749,309.1194,309.1391,9318.0
2024-10-21 14:50:00,314.57,314.66,314.54,314.62,5310.0,309.1194,309.2078,309.0899,309.1685,5310.0
2024-10-21 14:55:00,314.6,314.7,314.59,314.62,12259.0,309.1489,309.2471,309.1391,309.1685,12259.0
2024-10-21 15:00:00,314.62,314.68,314.49,314.63,17711.0,309.1685,309.2275,309.0408,309.1784,17711.0
2024-10-21 15:05:00,314.63,314.9,314.6,314.88,7838.0,309.1784,309.4437,309.1489,309.424,7838.0
2024-10-21 15:10:00,314.87,315.45,314.85,315.35,9446.0,309.4142,309.9841,309.3945,309.8859,9446.0
2024-10-21 15:15:00,315.37,315.59,315.32,315.55,7842.0,309.9055,310.1217,309.8564,310.0824,7842.0
2024-10-21 15:20:00,315.52,315.52,315.33,315.35,12611.0,310.0529,310.0529,309.8662,309.8859,12611.0
2024-10-21 15:25:00,315.38,315.55,315.05,315.12,20342.0,309.9154,310.0824,309.5911,309.6599,20342.0
2024-10-21 15:30:00,315.03,315.05,314.77,314.84,10877.0,309.5714,309.5911,309.3159,309.3847,10877.0
2024-10-21 15:35:00,314.87,314.98,314.84,314.86,7016.0,309.4142,309.5223,309.3847,309.4044,7016.0
2024-10-21 15:40:00,314.82,315.04,314.78,315.04,12901.0,309.3651,309.5813,309.3258,309.5813,12901.0
2024-10-21 15:45:00,315.04,315.32,314.95,314.96,12655.0,309.5813,309.8564,309.4928,309.5026,12655.0
2024-10-21 15:50:00,314.93,314.93,314.52,314.65,22867.0,309.4732,309.4732,309.0703,309.198,22867.0
2024-10-21 15:55:00,314.59,314.94,314.41,314.88,105530.0,309.1391,309.483,308.9622,309.424,105530.0
2024-10-22 09:30:00,314.09,315.02,314.04,314.78,46888.0,308.6477,309.5616,308.5986,309.3258,46888.0
2024-10-22 09:35:00,315.33,315.33,313.85,314.0,7641.0,309.8662,309.8662,308.4119,308.5593,7641.0
2024-10-22 09:40:00,313.9,314.08,313.34,313.71,5228.0,308.461,308.6379,307.9107,308.2743,5228.0
2024-10-22 09:45:00,313.8,314.38,313.8,314.3,6706.0,308.3627,308.9327,308.3627,308.8541,6706.0
2024-10-22 09:50:00,314.25,314.32,313.62,313.71,18091.0,308.8049,308.8737,308.1859,308.2743,18091.0
2024-10-22 09:55:00,313.55,313.83,313.35,313.65,12427.0,308.1171,308.3922,307.9205,308.2153,12427.0
2024-10-22 10:00:00,313.57,313.93,313.48,313.84,5018.0,308.1367,308.4905,308.0483,308.402,5018.0
2024-10-22 10:05:00,313.87,314.04,313.63,313.67,4198.0,308.4315,308.5986,308.1957,308.235,4198.0
2024-10-22 10:10:00,313.69,314.03,313.43,313.44,6533.0,308.2546,308.5888,307.9992,308.009,6533.0
2024-10-22 10:15:00,313.54,313.73,313.3,313.45,7363.0,308.1072,308.294,307.8714,308.0188,7363.0
2024-10-22 10:20:00,313.47,314.31,313.47,314.27,5392.0,308.0385,308.8639,308.0385,308.8246,5392.0
2024-10-22 10:25:00,314.19,314.22,313.9,314.04,4395.0,308.746,308.7755,308.461,308.5986,4395.0
2024-10-22 10:30:00,314.0,314.01,313.48,313.49,7046.0,308.5593,308.5691,308.0483,308.0581,7046.0
2024-10-22 10:35:00,313.49,313.66,313.45,313.49,5645.0,308.0581,308.2252,308.0188,308.0581,5645.0
2024-10-22 10:40:00,313.69,314.09,313.62,313.94,6371.0,308.2546,308.6477,308.1859,308.5003,6371.0
2024-10-22 10:45:00,313.94,314.33,313.94,314.24,5822.0,308.5003,308.8836,308.5003,308.7951,5822.0
2024-10-22 10:50:00,314.24,314.58,314.18,314.44,7301.0,308.7951,309.1292,308.7362,308.9916,7301.0
2024-10-22 10:55:00,314.47,314.57,314.4,314.49,4296.0,309.0211,309.1194,308.9523,309.0408,4296.0
2024-10-22 11:00:00,314.42,314.56,314.33,314.36,9499.0,308.972,309.1096,308.8836,308.913,9499.0
2024-10-22 11:05:00,314.35,314.48,314.18,314.48,2632.0,308.9032,309.031,308.7362,309.031,2632.0
2024-10-22 11:10:00,314.57,315.25,314.44,315.24,7536.0,309.1194,309.7876,308.9916,309.7778,7536.0
2024-10-22 11:15:00,315.18,315.38,315.03,315.03,19770.0,309.7188,309.9154,309.5714,309.5714,19770.0
2024-10-22 11:20:00,315.02,315.02,314.59,314.6,4517.0,309.5616,309.5616,309.1391,309.1489,4517.0
2024-10-22 11:25:00,314.59,314.89,314.47,314.82,6324.0,309.1391,309.4339,309.0211,309.3651,6324.0
2024-10-22 11:30:00,314.82,314.9,314.68,314.8,1376.0,309.3651,309.4437,309.2275,309.3454,1376.0
2024-10-22 11:35:00,314.74,314.84,314.68,314.83,5798.0,309.2865,309.3847,309.2275,309.3749,5798.0
2024-10-22 11:40:00,314.82,314.82,314.2,314.32,5562.0,309.3651,309.3651,308.7558,308.8737,5562.0
2024-10-22 11:45:00,314.25,314.28,313.96,314.02,2959.0,308.8049,308.8344,308.52,308.5789,2959.0
2024-10-22 11:50:00,314.17,314.17,314.0,314.0,4474.0,308.7263,308.7263,308.5593,308.5593,4474.0
2024-10-22 11:55:00,314.0,314.29,313.95,314.11,4905.0,308.5593,308.8442,308.5101,308.6674,4905.0
2024-10-22 12:00:00,314.1,314.14,314.02,314.03,1732.0,308.6575,308.6968,308.5789,308.5888,1732.0
2024-10-22 12:05:00,314.0,314.0,313.8,313.84,2295.0,308.5593,308.5593,308.3627,308.402,2295.0
2024-10-22 12:10:00,313.84,314.28,313.81,314.24,2755.0,308.402,308.8344,308.3726,308.7951,2755.0
2024-10-22 12:15:00,314.27,314.34,314.15,314.18,1900.0,308.8246,308.8934,308.7067,308.7362,1900.0
2024-10-22 12:20:00,314.24,314.55,314.24,314.43,2022.0,308.7951,309.0997,308.7951,308.9818,2022.0
2024-10-22 12:25:00,314.44,314.48,314.31,314.35,7472.0,308.9916,309.031,308.8639,308.9032,7472.0
2024-10-22 12:30:00,314.35,314.6,314.27,314.54,3045.0,308.9032,309.1489,308.8246,309.0899,3045.0
2024-10-22 12:35:00,314.61,314.8,314.5,314.79,6388.0,309.1587,309.3454,309.0506,309.3356,6388.0
2024-10-22 12:40:00,314.67,315.05,314.66,314.96,10499.0,309.2177,309.5911,309.2078,309.5026,10499.0
2024-10-22 12:45:00,314.96,314.96,314.59,314.69,6355.0,309.5026,309.5026,309.1391,309.2373,6355.0
2024-10-22 12:50:00,314.67,314.91,314.65,314.81,2816.0,309.2177,309.4535,309.198,309.3552,2816.0
2024-10-22 12:55:00,314.78,314.84,314.72,314.8,2052.0,309.3258,309.3847,309.2668,309.3454,2052.0
2024-10-22 13:00:00,314.8,314.83,314.73,314.78,1908.0,309.3454,309.3749,309.2766,309.3258,1908.0
2024-10-22 13:05:00,314.84,314.87,314.61,314.87,4021.0,309.3847,309.4142,309.1587,309.4142,4021.0
2024-10-22 13:10:00,314.87,314.93,314.86,314.88,524.0,309.4142,309.4732,309.4044,309.424,524.0
2024-10-22 13:15:00,314.9,314.98,314.8,314.8,4504.0,309.4437,309.5223,309.3454,309.3454,4504.0
2024-10-22 13:20:00,314.76,314.96,314.72,314.91,2842.0,309.3061,309.5026,309.2668,309.4535,2842.0
2024-10-22 13:25:00,314.86,315.13,314.85,315.13,3213.0,309.4044,309.6697,309.3945,309.6697,3213.0
2024-10-22 13:30:00,315.02,315.12,314.98,315.12,6476.0,309.5616,309.6599,309.5223,309.6599,6476.0
2024-10-22 13:35:00,315.22,315.26,315.14,315.22,5481.0,309.7581,309.7974,309.6795,309.7581,5481.0
2024-10-22 13:40:00,315.21,315.74,315.21,315.72,11770.0,309.7483,310.2691,309.7483,310.2495,11770.0
2024-10-22 13:45:00,315.72,315.72,315.2,315.24,15301.0,310.2495,310.2495,309.7385,309.7778,15301.0
2024-10-22 13:50:00,315.29,315.34,315.08,315.08,3689.0,309.8269,309.8761,309.6206,309.6206,3689.0
2024-10-22 13:55:00,315.01,315.21,314.94,315.15,10157.0,309.5518,309.7483,309.483,309.6893,10157.0
2024-10-22 14:00:00,315.24,315.51,315.24,315.32,3263.0,309.7778,310.0431,309.7778,309.8564,3263.0
2024-10-22 14:05:00,315.3,315.32,314.9,314.9,12715.0,309.8367,309.8564,309.4437,309.4437,12715.0
2024-10-22 14:10:00,314.89,315.09,314.81,315.02,15789.0,309.4339,309.6304,309.3552,309.5616,15789.0
2024-10-22 14:15:00,315.03,315.13,315.02,315.06,2177.0,309.5714,309.6697,309.5616,309.6009,2177.0
2024-10-22 14:20:00,315.06,315.06,314.88,314.88,4751.0,309.6009,309.6009,309.424,309.424,4751.0
2024-10-22 14:25:00,314.86,315.06,314.86,314.97,3430.0,309.4044,309.6009,309.4044,309.5125,3430.0
2024-10-22 14:30:00,314.97,315.06,314.95,315.01,3688.0,309.5125,309.6009,309.4928,309.5518,3688.0
2024-10-22 14:35:00,314.96,315.02,314.86,314.95,4436.0,309.5026,309.5616,309.4044,309.4928,4436.0
2024-10-22 14:40:00,314.94,314.99,314.78,314.86,11461.0,309.483,309.5321,309.3258,309.4044,11461.0
2024-10-22 14:45:00,314.82,314.82,314.58,314.58,6913.0,309.3651,309.3651,309.1292,309.1292,6913.0
2024-10-22 14:50:00,314.63,314.66,314.53,314.58,7629.0,309.1784,309.2078,309.0801,309.1292,7629.0
2024-10-22 14:55:00,314.63,314.76,314.63,314.7,8281.0,309.1784,309.3061,309.1784,309.2471,8281.0
2024-10-22 15:00:00,314.69,314.8,314.69,314.78,5088.0,309.2373,309.3454,309.2373,309.3258,5088.0
2024-10-22 15:05:00,314.83,315.03,314.79,314.97,5768.0,309.3749,309.5714,309.3356,309.5125,5768.0
2024-10-22 15:10:00,315.07,315.37,314.99,315.29,9757.0,309.6107,309.9055,309.5321,309.8269,9757.0
2024-10-22 15:15:00,315.27,315.57,315.23,315.31,7784.0,309.8073,310.1021,309.768,309.8466,7784.0
2024-10-22 15:20:00,315.29,315.39,315.17,315.22,8977.0,309.8269,309.9252,309.709,309.7581,8977.0
2024-10-22 15:25:00,315.16,315.27,315.14,315.16,5550.0,309.6992,309.8073,309.6795,309.6992,5550.0
2024-10-22 15:30:00,315.23,315.34,315.13,315.24,10349.0,309.768,309.8761,309.6697,309.7778,10349.0
2024-10-22 15:35:00,315.22,315.36,315.19,315.25,6515.0,309.7581,309.8957,309.7287,309.7876,6515.0
2024-10-22 15:40:00,315.28,315.44,315.21,315.31,9013.0,309.8171,309.9743,309.7483,309.8466,9013.0
2024-10-22 15:45:00,315.31,315.58,315.29,315.4,11242.0,309.8466,310.1119,309.8269,309.935,11242.0
2024-10-22 15:50:00,315.44,315.55,315.2,315.21,25191.0,309.9743,310.0824,309.7385,309.7483,25191.0
2024-10-22 15:55:00,315.2,315.36,314.62,314.7,104225.0,309.7385,309.8957,309.1685,309.2471,104225.0
2024-10-23 09:30:00,292.77,296.06,290.83,295.19,1472670.0,287.6971,290.9301,285.7907,290.0752,1472670.0
2024-10-23 09:35:00,295.05,296.38,294.03,295.83,756660.0,289.9376,291.2446,288.9353,290.7041,756660.0
2024-10-23 09:40:00,295.79,295.95,293.24,294.1,399436.0,290.6648,290.822,288.159,289.0041,399436.0
2024-10-23 09:45:00,294.06,294.97,294.0,294.8,224491.0,288.9648,289.859,288.9058,289.692,224491.0
2024-10-23 09:50:00,294.71,295.93,294.71,295.63,327874.0,289.6035,290.8024,289.6035,290.5076,327874.0
2024-10-23 09:55:00,295.63,298.79,295.62,297.74,565307.0,290.5076,293.6128,290.4977,292.581,565307.0
2024-10-23 10:00:00,297.83,298.53,296.57,296.65,249881.0,292.6695,293.3573,291.4313,291.5099,249881.0
2024-10-23 10:05:00,296.75,297.77,296.24,297.42,300930.0,291.6082,292.6105,291.107,292.2666,300930.0
2024-10-23 10:10:00,297.53,297.92,296.41,297.43,209414.0,292.3747,292.7579,291.2741,292.2764,209414.0
2024-10-23 10:15:00,297.45,298.71,297.26,298.67,214332.0,292.296,293.5342,292.1093,293.4949,214332.0
2024-10-23 10:20:00,298.61,299.44,298.32,299.36,270740.0,293.4359,294.2516,293.151,294.1729,270740.0
2024-10-23 10:25:00,299.41,299.42,297.22,298.91,358381.0,294.2221,294.2319,292.07,293.7307,358381.0
2024-10-23 10:30:00,298.81,299.44,298.62,298.81,185127.0,293.6325,294.2516,293.4458,293.6325,185127.0
2024-10-23 10:35:00,298.82,300.39,298.61,300.06,352069.0,293.6423,295.1851,293.4359,294.8608,352069.0
2024-10-23 10:40:00,300.07,300.9,299.75,300.73,222650.0,294.8706,295.6863,294.5562,295.5192,222650.0
2024-10-23 10:45:00,300.73,301.23,300.1,300.29,158745.0,295.5192,296.0105,294.9001,295.0868,158745.0
2024-10-23 10:50:00,300.21,300.5,299.11,300.0,224811.0,295.0082,295.2932,293.9273,294.8019,224811.0
2024-10-23 10:55:00,300.07,300.9,300.02,300.13,113386.0,294.8706,295.6863,294.8215,294.9296,113386.0
2024-10-23 11:00:00,300.23,300.27,299.06,299.39,139346.0,295.0279,295.0672,293.8781,294.2024,139346.0
2024-10-23 11:05:00,299.42,299.85,299.3,299.61,83873.0,294.2319,294.6545,294.114,294.4186,83873.0
2024-10-23 11:10:00,299.75,299.97,298.83,299.87,168826.0,294.5562,294.7724,293.6521,294.6741,168826.0
2024-10-23 11:15:00,299.79,299.82,298.46,298.95,109726.0,294.5955,294.625,293.2885,293.77,109726.0
2024-10-23 11:20:00,298.9,299.9,298.57,299.81,114979.0,293.7209,294.7036,293.3966,294.6151,114979.0
2024-10-23 11:25:00,299.83,300.0,299.51,299.73,101156.0,294.6348,294.8019,294.3203,294.5365,101156.0
2024-10-23 11:30:00,299.69,300.01,299.66,299.88,74349.0,294.4972,294.8117,294.4677,294.6839,74349.0
2024-10-23 11:35:00,299.88,300.72,299.51,300.72,135727.0,294.6839,295.5094,294.3203,295.5094,135727.0
2024-10-23 11:40:00,300.62,300.89,300.23,300.58,97548.0,295.4111,295.6764,295.0279,295.3718,97548.0
2024-10-23 11:45:00,300.52,300.94,300.2,300.88,76140.0,295.3128,295.7256,294.9984,295.6666,76140.0
2024-10-23 11:50:00,300.96,301.6,300.61,301.31,206480.0,295.7452,296.3741,295.4013,296.0892,206480.0
2024-10-23 11:55:00,301.25,301.46,300.81,301.15,78306.0,296.0302,296.2366,295.5978,295.9319,78306.0
2024-10-23 12:00:00,300.98,301.15,300.33,300.46,95218.0,295.7649,295.9319,295.1261,295.2539,95218.0
2024-10-23 12:05:00,300.4,300.54,295.12,295.45,417781.0,295.1949,295.3325,290.0064,290.3307,417781.0
2024-10-23 12:10:00,295.57,297.76,295.13,296.31,423614.0,290.4486,292.6007,290.0162,291.1758,423614.0
2024-10-23 12:15:00,296.12,298.64,295.35,297.97,342698.0,290.9891,293.4654,290.2324,292.807,342698.0
2024-10-23 12:20:00,297.97,298.93,297.96,298.39,119033.0,292.807,293.7504,292.7972,293.2198,119033.0
2024-10-23 12:25:00,298.47,298.59,297.6,297.86,178847.0,293.2984,293.4163,292.4434,292.6989,178847.0
2024-10-23 12:30:00,297.85,298.45,297.8,297.91,79344.0,292.6891,293.2787,292.64,292.7481,79344.0
2024-10-23 12:35:00,297.92,298.32,297.29,298.28,112430.0,292.7579,293.151,292.1388,293.1117,112430.0
2024-10-23 12:40:00,298.26,299.36,298.25,299.36,158292.0,293.092,294.1729,293.0822,294.1729,158292.0
2024-10-23 12:45:00,299.34,299.91,299.2,299.64,80085.0,294.1533,294.7134,294.0157,294.4481,80085.0
2024-10-23 12:50:00,299.7,299.72,298.65,298.97,101315.0,294.5071,294.5267,293.4752,293.7897,101315.0
2024-10-23 12:55:00,299.07,299.24,298.62,299.01,55607.0,293.888,294.055,293.4458,293.829,55607.0
2024-10-23 13:00:00,298.96,299.64,298.96,299.28,84033.0,293.7799,294.4481,293.7799,294.0943,84033.0
2024-10-23 13:05:00,299.28,299.29,298.31,298.32,128287.0,294.0943,294.1042,293.1411,293.151,128287.0
2024-10-23 13:10:00,298.35,298.65,297.61,298.64,108310.0,293.1804,293.4752,292.4533,293.4654,108310.0
2024-10-23 13:15:00,298.55,298.93,298.31,298.47,30219.0,293.377,293.7504,293.1411,293.2984,30219.0
2024-10-23 13:20:00,298.31,298.61,297.79,298.05,59259.0,293.1411,293.4359,292.6301,292.8856,59259.0
2024-10-23 13:25:00,298.08,298.33,297.93,298.23,62471.0,292.9151,293.1608,292.7677,293.0625,62471.0
2024-10-23 13:30:00,298.2,298.88,298.09,298.2,52882.0,293.033,293.7013,292.9249,293.033,52882.0
2024-10-23 13:35:00,298.38,298.93,298.2,298.59,69938.0,293.2099,293.7504,293.033,293.4163,69938.0
2024-10-23 13:40:00,298.69,298.97,298.39,298.64,32924.0,293.5146,293.7897,293.2198,293.4654,32924.0
2024-10-23 13:45:00,298.73,298.96,298.33,298.69,38726.0,293.5539,293.7799,293.1608,293.5146,38726.0
2024-10-23 13:50:00,298.7,299.08,298.52,298.85,69043.0,293.5244,293.8978,293.3475,293.6718,69043.0
2024-10-23 13:55:00,298.9,299.05,298.76,298.85,73823.0,293.7209,293.8683,293.5833,293.6718,73823.0
2024-10-23 14:00:00,298.92,298.93,297.53,297.65,52580.0,293.7406,293.7504,292.3747,292.4926,52580.0
2024-10-23 14:05:00,297.71,298.25,297.62,297.76,56377.0,292.5515,293.0822,292.4631,292.6007,56377.0
2024-10-23 14:10:00,297.81,298.58,297.56,298.5,63215.0,292.6498,293.4065,292.4041,293.3278,63215.0
2024-10-23 14:15:00,298.57,298.72,297.66,298.1,50501.0,293.3966,293.544,292.5024,292.9348,50501.0
2024-10-23 14:20:00,298.03,298.92,297.96,298.61,47200.0,292.866,293.7406,292.7972,293.4359,47200.0
2024-10-23 14:25:00,298.61,298.7,298.04,298.43,38853.0,293.4359,293.5244,292.8758,293.2591,38853.0
2024-10-23 14:30:00,298.62,299.68,298.43,299.61,49571.0,293.4458,294.4874,293.2591,294.4186,49571.0
2024-10-23 14:35:00,299.53,299.64,298.96,299.31,34232.0,294.34,294.4481,293.7799,294.1238,34232.0
2024-10-23 14:40:00,299.32,299.85,299.25,299.74,38992.0,294.1336,294.6545,294.0648,294.5464,38992.0
2024-10-23 14:45:00,299.73,299.91,299.33,299.49,54161.0,294.5365,294.7134,294.1435,294.3007,54161.0
2024-10-23 14:50:00,299.6,299.61,299.13,299.49,46976.0,294.4088,294.4186,293.9469,294.3007,46976.0
2024-10-23 14:55:00,299.52,299.66,299.2,299.23,43452.0,294.3302,294.4677,294.0157,294.0452,43452.0
2024-10-23 15:00:00,299.31,299.33,298.98,299.25,53988.0,294.1238,294.1435,293.7995,294.0648,53988.0
2024-10-23 15:05:00,299.27,299.5,299.04,299.42,44235.0,294.0845,294.3105,293.8585,294.2319,44235.0
2024-10-23 15:10:00,299.42,300.0,299.39,299.7,66067.0,294.2319,294.8019,294.2024,294.5071,66067.0
2024-10-23 15:15:00,299.75,300.05,299.31,299.5,59447.0,294.5562,294.851,294.1238,294.3105,59447.0
2024-10-23 15:20:00,299.57,299.88,299.28,299.28,53002.0,294.3793,294.6839,294.0943,294.0943,53002.0
2024-10-23 15:25:00,299.38,299.67,297.87,298.94,166915.0,294.1926,294.4776,292.7088,293.7602,166915.0
2024-10-23 15:30:00,298.91,299.0,297.39,298.25,206592.0,293.7307,293.8192,292.2371,293.0822,206592.0
2024-10-23 15:35:00,298.25,298.77,298.15,298.56,69879.0,293.0822,293.5932,292.9839,293.3868,69879.0
2024-10-23 15:40:00,298.59,298.99,298.15,298.93,59263.0,293.4163,293.8094,292.9839,293.7504,59263.0
2024-10-23 15:45:00,298.94,299.28,298.59,298.63,96063.0,293.7602,294.0943,293.4163,293.4556,96063.0
2024-10-23 15:50:00,298.69,299.11,298.48,298.91,179685.0,293.5146,293.9273,293.3082,293.7307,179685.0
2024-10-23 15:55:00,299.0,299.09,298.43,298.62,367604.0,293.8192,293.9076,293.2591,293.4458,367604.0
2024-10-24 09:30:00,299.12,300.77,298.32,300.53,228095.0,293.9371,295.5585,293.151,295.3227,228095.0
2024-10-24 09:35:00,300.5,300.78,299.85,300.01,66518.0,295.2932,295.5683,294.6545,294.8117,66518.0
2024-10-24 09:40:00,299.85,300.45,299.61,299.81,59070.0,294.6545,295.2441,294.4186,294.6151,59070.0
2024-10-24 09:45:00,299.82,299.82,298.38,298.4,98931.0,294.625,294.625,293.2099,293.2296,98931.0
2024-10-24 09:50:00,298.45,299.16,298.28,298.99,62346.0,293.2787,293.9764,293.1117,293.8094,62346.0
2024-10-24 09:55:00,299.01,299.63,298.74,299.0,57909.0,293.829,294.4383,293.5637,293.8192,57909.0
2024-10-24 10:00:00,298.94,299.85,298.94,299.71,47708.0,293.7602,294.6545,293.7602,294.5169,47708.0
2024-10-24 10:05:00,299.7,299.8,299.23,299.72,36902.0,294.5071,294.6053,294.0452,294.5267,36902.0
2024-10-24 10:10:00,299.72,300.01,299.62,299.64,31665.0,294.5267,294.8117,294.4284,294.4481,31665.0
2024-10-24 10:15:00,299.61,299.82,299.11,299.41,37538.0,294.4186,294.625,293.9273,294.2221,37538.0
2024-10-24 10:20:00,299.49,300.65,299.42,300.44,54231.0,294.3007,295.4406,294.2319,295.2342,54231.0
2024-10-24 10:25:00,300.45,300.91,300.41,300.77,66329.0,295.2441,295.6961,295.2047,295.5585,66329.0
2024-10-24 10:30:00,300.77,301.25,300.46,301.15,58507.0,295.5585,296.0302,295.2539,295.9319,58507.0
2024-10-24 10:35:00,301.15,301.25,300.1,300.19,42168.0,295.9319,296.0302,294.9001,294.9886,42168.0
2024-10-24 10:40:00,300.22,300.22,299.78,299.88,29001.0,295.018,295.018,294.5857,294.6839,29001.0
2024-10-24 10:45:00,299.88,300.77,299.5,300.72,81067.0,294.6839,295.5585,294.3105,295.5094,81067.0
2024-10-24 10:50:00,300.75,300.97,300.4,300.9,46582.0,295.5389,295.755,295.1949,295.6863,46582.0
2024-10-24 10:55:00,300.9,300.97,300.5,300.85,18068.0,295.6863,295.755,295.2932,295.6371,18068.0
2024-10-24 11:00:00,300.84,301.07,300.7,300.7,24855.0,295.6273,295.8533,295.4897,295.4897,24855.0
2024-10-24 11:05:00,300.68,301.15,300.62,301.07,32571.0,295.4701,295.9319,295.4111,295.8533,32571.0
2024-10-24 11:10:00,301.05,301.09,300.88,301.05,29700.0,295.8337,295.873,295.6666,295.8337,29700.0
2024-10-24 11:15:00,301.05,301.14,300.88,301.03,29018.0,295.8337,295.9221,295.6666,295.814,29018.0
2024-10-24 11:20:00,301.04,301.54,301.02,301.32,42202.0,295.8238,296.3152,295.8042,296.099,42202.0
2024-10-24 11:25:00,301.36,301.64,301.14,301.64,33269.0,296.1383,296.4134,295.9221,296.4134,33269.0
2024-10-24 11:30:00,301.63,301.66,301.26,301.63,22302.0,296.4036,296.4331,296.04,296.4036,22302.0
2024-10-24 11:35:00,301.57,301.93,301.57,301.69,40743.0,296.3447,296.6984,296.3447,296.4626,40743.0
2024-10-24 11:40:00,301.71,301.72,301.16,301.27,25390.0,296.4822,296.4921,295.9418,296.0498,25390.0
2024-10-24 11:45:00,301.2,301.75,301.0,301.06,34408.0,295.9811,296.5215,295.7845,295.8435,34408.0
2024-10-24 11:50:00,301.06,301.13,300.8,300.94,26057.0,295.8435,295.9123,295.588,295.7256,26057.0
2024-10-24 11:55:00,300.99,301.41,300.85,301.17,25454.0,295.7747,296.1874,295.6371,295.9516,25454.0
2024-10-24 12:00:00,301.23,301.45,301.16,301.44,18844.0,296.0105,296.2267,295.9418,296.2169,18844.0
2024-10-24 12:05:00,301.46,301.63,301.26,301.6,16955.0,296.2366,296.4036,296.04,296.3741,16955.0
2024-10-24 12:10:00,301.63,301.63,300.66,300.83,37651.0,296.4036,296.4036,295.4504,295.6175,37651.0
2024-10-24 12:15:00,300.79,300.83,300.45,300.59,22286.0,295.5782,295.6175,295.2441,295.3816,22286.0
2024-10-24 12:20:00,300.59,300.93,300.41,300.92,20371.0,295.3816,295.7157,295.2047,295.7059,20371.0
2024-10-24 12:25:00,300.92,300.98,300.69,300.73,13829.0,295.7059,295.7649,295.4799,295.5192,13829.0
2024-10-24 12:30:00,300.72,301.14,300.66,300.99,14607.0,295.5094,295.9221,295.4504,295.7747,14607.0
2024-10-24 12:35:00,301.03,301.03,300.52,300.67,13423.0,295.814,295.814,295.3128,295.4602,13423.0
2024-10-24 12:40:00,300.65,300.7,300.55,300.64,13434.0,295.4406,295.4897,295.3423,295.4308,13434.0
2024-10-24 12:45:00,300.68,301.36,300.56,301.35,12156.0,295.4701,296.1383,295.3522,296.1285,12156.0
2024-10-24 12:50:00,301.36,301.48,301.17,301.4,11620.0,296.1383,296.2562,295.9516,296.1776,11620.0
2024-10-24 12:55:00,301.39,301.55,301.34,301.5,9368.0,296.1678,296.325,296.1186,296.2759,9368.0
2024-10-24 13:00:00,301.46,301.47,301.12,301.14,23548.0,296.2366,296.2464,295.9024,295.9221,23548.0
2024-10-24 13:05:00,301.18,301.27,301.02,301.13,17734.0,295.9614,296.0498,295.8042,295.9123,17734.0
2024-10-24 13:10:00,301.13,301.23,301.02,301.07,21720.0,295.9123,296.0105,295.8042,295.8533,21720.0
2024-10-24 13:15:00,301.08,301.37,301.06,301.35,29947.0,295.8631,296.1481,295.8435,296.1285,29947.0
2024-10-24 13:20:00,301.35,301.59,301.25,301.59,29914.0,296.1285,296.3643,296.0302,296.3643,29914.0
2024-10-24 13:25:00,301.59,301.79,301.48,301.75,29512.0,296.3643,296.5608,296.2562,296.5215,29512.0
2024-10-24 13:30:00,301.75,301.9,301.7,301.72,23082.0,296.5215,296.6689,296.4724,296.4921,23082.0
2024-10-24 13:35:00,301.79,302.13,301.58,302.05,34939.0,296.5608,296.8949,296.3545,296.8163,34939.0
2024-10-24 13:40:00,302.06,302.18,301.96,302.09,17452.0,296.8262,296.9441,296.7279,296.8556,17452.0
2024-10-24 13:45:00,302.06,302.3,301.96,302.13,25793.0,296.8262,297.062,296.7279,296.8949,25793.0
2024-10-24 13:50:00,302.2,302.39,302.09,302.14,32831.0,296.9637,297.1504,296.8556,296.9048,32831.0
2024-10-24 13:55:00,302.14,302.18,301.87,301.87,31980.0,296.9048,296.9441,296.6395,296.6395,31980.0
2024-10-24 14:00:00,301.9,302.0,301.71,301.76,28720.0,296.6689,296.7672,296.4822,296.5314,28720.0
2024-10-24 14:05:00,301.76,302.0,301.59,301.66,19404.0,296.5314,296.7672,296.3643,296.4331,19404.0
2024-10-24 14:10:00,301.66,301.73,301.45,301.59,36534.0,296.4331,296.5019,296.2267,296.3643,36534.0
2024-10-24 14:15:00,301.59,301.88,301.56,301.6,13767.0,296.3643,296.6493,296.3348,296.3741,13767.0
2024-10-24 14:20:00,301.55,301.58,301.11,301.13,37830.0,296.325,296.3545,295.8926,295.9123,37830.0
2024-10-24 14:25:00,301.08,301.29,300.98,301.05,28753.0,295.8631,296.0695,295.7649,295.8337,28753.0
2024-10-24 14:30:00,301.01,301.07,300.64,300.75,32852.0,295.7944,295.8533,295.4308,295.5389,32852.0
2024-10-24 14:35:00,300.75,300.8,300.11,300.22,40907.0,295.5389,295.588,294.9099,295.018,40907.0
2024-10-24 14:40:00,300.2,300.29,299.85,299.94,66220.0,294.9984,295.0868,294.6545,294.7429,66220.0
2024-10-24 14:45:00,299.91,300.57,299.89,300.57,61257.0,294.7134,295.362,294.6938,295.362,61257.0
2024-10-24 14:50:00,300.49,301.03,300.49,301.03,26681.0,295.2834,295.814,295.2834,295.814,26681.0
2024-10-24 14:55:00,301.05,301.13,300.69,300.88,33623.0,295.8337,295.9123,295.4799,295.6666,33623.0
2024-10-24 15:00:00,300.89,300.89,300.4,300.48,27622.0,295.6764,295.6764,295.1949,295.2735,27622.0
2024-10-24 15:05:00,300.48,300.93,300.46,300.87,11977.0,295.2735,295.7157,295.2539,295.6568,11977.0
2024-10-24 15:10:00,300.91,301.15,300.85,300.93,16511.0,295.6961,295.9319,295.6371,295.7157,16511.0
2024-10-24 15:15:00,300.94,301.2,300.93,301.09,19018.0,295.7256,295.9811,295.7157,295.873,19018.0
2024-10-24 15:20:00,301.04,301.1,300.79,300.95,60264.0,295.8238,295.8828,295.5782,295.7354,60264.0
2024-10-24 15:25:00,300.94,301.22,300.88,301.03,58807.0,295.7256,296.0007,295.6666,295.814,58807.0
2024-10-24 15:30:00,301.05,301.21,300.96,301.18,23629.0,295.8337,295.9909,295.7452,295.9614,23629.0
2024-10-24 15:35:00,301.2,301.25,300.93,301.07,27909.0,295.9811,296.0302,295.7157,295.8533,27909.0
2024-10-24 15:40:00,301.12,301.42,301.12,301.39,31757.0,295.9024,296.1972,295.9024,296.1678,31757.0
2024-10-24 15:45:00,301.41,301.75,301.36,301.69,45909.0,296.1874,296.5215,296.1383,296.4626,45909.0
2024-10-24 15:50:00,301.73,302.0,301.43,301.53,104090.0,296.5019,296.7672,296.2071,296.3053,104090.0
2024-10-24 15:55:00,301.55,301.68,301.36,301.58,254754.0,296.325,296.4527,296.1383,296.3545,254754.0
2024-10-25 09:30:00,301.0,301.6,300.27,300.35,127524.0,295.7845,296.3741,295.0672,295.1458,127524.0
2024-10-25 09:35:00,300.48,300.59,299.03,299.39,82979.0,295.2735,295.3816,293.8487,294.2024,82979.0
2024-10-25 09:40:00,299.39,299.61,298.55,298.67,86542.0,294.2024,294.4186,293.377,293.4949,86542.0
2024-10-25 09:45:00,298.62,299.37,298.39,298.75,79162.0,293.4458,294.1828,293.2198,293.5735,79162.0
2024-10-25 09:50:00,298.75,298.77,297.88,298.39,125508.0,293.5735,293.5932,292.7186,293.2198,125508.0
2024-10-25 09:55:00,298.38,298.56,297.67,298.23,63958.0,293.2099,293.3868,292.5122,293.0625,63958.0
2024-10-25 10:00:00,298.23,298.7,298.02,298.16,53767.0,293.0625,293.5244,292.8562,292.9937,53767.0
2024-10-25 10:05:00,298.2,298.7,298.15,298.28,44439.0,293.033,293.5244,292.9839,293.1117,44439.0
2024-10-25 10:10:00,298.24,298.5,297.86,298.02,84538.0,293.0723,293.3278,292.6989,292.8562,84538.0
2024-10-25 10:15:00,298.07,298.46,297.69,297.82,55778.0,292.9053,293.2885,292.5319,292.6596,55778.0
2024-10-25 10:20:00,297.73,298.1,297.56,297.87,57523.0,292.5712,292.9348,292.4041,292.7088,57523.0
2024-10-25 10:25:00,297.84,297.97,297.35,297.42,113002.0,292.6793,292.807,292.1978,292.2666,113002.0
2024-10-25 10:30:00,297.33,297.99,297.05,297.99,63499.0,292.1781,292.8267,291.903,292.8267,63499.0
2024-10-25 10:35:00,297.94,297.99,297.51,297.7,37574.0,292.7775,292.8267,292.355,292.5417,37574.0
2024-10-25 10:40:00,297.72,298.12,297.67,297.94,25941.0,292.5614,292.9544,292.5122,292.7775,25941.0
2024-10-25 10:45:00,297.94,298.04,297.6,297.86,31716.0,292.7775,292.8758,292.4434,292.6989,31716.0
2024-10-25 10:50:00,297.83,298.44,297.73,298.42,46522.0,292.6695,293.2689,292.5712,293.2492,46522.0
2024-10-25 10:55:00,298.45,298.5,297.66,297.68,39749.0,293.2787,293.3278,292.5024,292.5221,39749.0
2024-10-25 11:00:00,297.66,298.48,296.31,296.37,314021.0,292.5024,293.3082,291.1758,291.2348,314021.0
2024-10-25 11:05:00,296.39,297.29,295.45,296.28,316612.0,291.2544,292.1388,290.3307,291.1463,316612.0
2024-10-25 11:10:00,296.43,296.81,296.01,296.04,83896.0,291.2937,291.6671,290.881,290.9105,83896.0
2024-10-25 11:15:00,296.08,296.76,295.75,296.38,124099.0,290.9498,291.618,290.6255,291.2446,124099.0
2024-10-25 11:20:00,296.41,296.64,295.62,296.17,79273.0,291.2741,291.5001,290.4977,291.0382,79273.0
2024-10-25 11:25:00,296.16,296.72,295.95,296.17,56582.0,291.0284,291.5787,290.822,291.0382,56582.0
2024-10-25 11:30:00,296.24,296.4,295.83,296.13,54798.0,291.107,291.2642,290.7041,290.9989,54798.0
2024-10-25 11:35:00,296.11,296.18,295.51,295.53,67665.0,290.9793,291.048,290.3897,290.4093,67665.0
2024-10-25 11:40:00,295.57,295.6,295.02,295.3,85740.0,290.4486,290.4781,289.9081,290.1833,85740.0
2024-10-25 11:45:00,295.28,295.7,295.18,295.47,34367.0,290.1636,290.5764,290.0654,290.3503,34367.0
2024-10-25 11:50:00,295.45,295.45,294.68,294.9,81334.0,290.3307,290.3307,289.574,289.7902,81334.0
2024-10-25 11:55:00,294.88,295.24,294.66,295.24,39258.0,289.7706,290.1243,289.5544,290.1243,39258.0
2024-10-25 12:00:00,295.11,295.34,294.65,294.93,68207.0,289.9966,290.2226,289.5446,289.8197,68207.0
2024-10-25 12:05:00,295.02,295.02,294.21,294.24,75632.0,289.9081,289.9081,289.1122,289.1417,75632.0
2024-10-25 12:10:00,294.26,294.84,294.19,294.71,106669.0,289.1613,289.7313,289.0925,289.6035,106669.0
2024-10-25 12:15:00,294.68,294.74,294.22,294.23,41245.0,289.574,289.633,289.122,289.1318,41245.0
2024-10-25 12:20:00,294.24,294.31,293.65,293.71,83163.0,289.1417,289.2104,288.5619,288.6208,83163.0
2024-10-25 12:25:00,293.75,294.23,293.72,293.88,68966.0,288.6601,289.1318,288.6307,288.7879,68966.0
2024-10-25 12:30:00,293.89,294.0,293.5,293.65,72001.0,288.7977,288.9058,288.4145,288.5619,72001.0
2024-10-25 12:35:00,293.62,293.88,293.41,293.53,76250.0,288.5324,288.7879,288.326,288.444,76250.0
2024-10-25 12:40:00,293.45,294.24,293.45,293.97,45471.0,288.3653,289.1417,288.3653,288.8763,45471.0
2024-10-25 12:45:00,293.94,293.96,293.51,293.81,53668.0,288.8469,288.8665,288.4243,288.7191,53668.0
2024-10-25 12:50:00,293.81,294.3,293.62,294.27,81679.0,288.7191,289.2006,288.5324,289.1711,81679.0
2024-10-25 12:55:00,294.28,294.42,293.97,294.22,65788.0,289.181,289.3185,288.8763,289.122,65788.0
2024-10-25 13:00:00,294.26,294.54,294.08,294.23,38199.0,289.1613,289.4365,288.9844,289.1318,38199.0
2024-10-25 13:05:00,294.24,294.29,293.86,294.17,34650.0,289.1417,289.1908,288.7682,289.0729,34650.0
2024-10-25 13:10:00,294.24,294.24,293.8,294.02,29314.0,289.1417,289.1417,288.7093,288.9255,29314.0
2024-10-25 13:15:00,293.99,294.03,293.55,293.59,34636.0,288.896,288.9353,288.4636,288.5029,34636.0
2024-10-25 13:20:00,293.6,293.6,293.26,293.51,66068.0,288.5127,288.5127,288.1786,288.4243,66068.0
2024-10-25 13:25:00,293.53,293.85,293.49,293.8,34337.0,288.444,288.7584,288.4047,288.7093,34337.0
2024-10-25 13:30:00,293.8,293.85,293.0,293.0,89928.0,288.7093,288.7584,287.9231,287.9231,89928.0
2024-10-25 13:35:00,293.0,293.01,292.35,292.35,131221.0,287.9231,287.933,287.2844,287.2844,131221.0
2024-10-25 13:40:00,292.4,292.54,292.2,292.46,71457.0,287.3335,287.4711,287.137,287.3925,71457.0
2024-10-25 13:45:00,292.41,292.62,292.28,292.43,47674.0,287.3434,287.5497,287.2156,287.363,47674.0
2024-10-25 13:50:00,292.42,293.17,292.33,292.79,59028.0,287.3532,288.0902,287.2648,287.7168,59028.0
2024-10-25 13:55:00,292.8,292.94,292.52,292.85,38486.0,287.7266,287.8642,287.4515,287.7757,38486.0
2024-10-25 14:00:00,292.85,292.94,292.38,292.45,56456.0,287.7757,287.8642,287.3139,287.3827,56456.0
2024-10-25 14:05:00,292.45,292.54,292.33,292.52,34919.0,287.3827,287.4711,287.2648,287.4515,34919.0
2024-10-25 14:10:00,292.49,292.57,292.2,292.53,53977.0,287.422,287.5006,287.137,287.4613,53977.0
2024-10-25 14:15:00,292.56,292.88,292.26,292.76,70436.0,287.4908,287.8052,287.196,287.6873,70436.0
2024-10-25 14:20:00,292.76,292.83,292.5,292.7,26828.0,287.6873,287.7561,287.4318,287.6283,26828.0
2024-10-25 14:25:00,292.7,293.19,292.54,293.11,54791.0,287.6283,288.1099,287.4711,288.0312,54791.0
2024-10-25 14:30:00,293.07,293.46,292.95,292.97,57082.0,287.9919,288.3752,287.874,287.8937,57082.0
2024-10-25 14:35:00,292.94,293.34,292.74,293.25,39587.0,287.8642,288.2573,287.6676,288.1688,39587.0
2024-10-25 14:40:00,293.25,293.34,293.1,293.33,28027.0,288.1688,288.2573,288.0214,288.2474,28027.0
2024-10-25 14:45:00,293.25,293.85,293.23,293.74,46540.0,288.1688,288.7584,288.1492,288.6503,46540.0
2024-10-25 14:50:00,293.73,293.77,293.43,293.46,29168.0,288.6405,288.6798,288.3457,288.3752,29168.0
2024-10-25 14:55:00,293.45,293.45,292.98,293.34,44039.0,288.3653,288.3653,287.9035,288.2573,44039.0
2024-10-25 15:00:00,293.37,293.46,293.02,293.21,37840.0,288.2867,288.3752,287.9428,288.1295,37840.0
2024-10-25 15:05:00,293.26,293.38,293.04,293.16,35248.0,288.1786,288.2966,287.9625,288.0804,35248.0
2024-10-25 15:10:00,293.16,293.2,292.76,292.9,36399.0,288.0804,288.1197,287.6873,287.8249,36399.0
2024-10-25 15:15:00,292.9,293.1,292.82,293.03,41853.0,287.8249,288.0214,287.7463,287.9526,41853.0
2024-10-25 15:20:00,293.04,293.22,292.56,292.57,48147.0,287.9625,288.1393,287.4908,287.5006,48147.0
2024-10-25 15:25:00,292.61,293.11,292.41,293.01,66397.0,287.5399,288.0312,287.3434,287.933,66397.0
2024-10-25 15:30:00,292.97,293.06,292.68,292.76,39549.0,287.8937,287.9821,287.6087,287.6873,39549.0
2024-10-25 15:35:00,292.79,292.89,292.61,292.68,41523.0,287.7168,287.8151,287.5399,287.6087,41523.0
2024-10-25 15:40:00,292.68,292.97,292.52,292.87,78750.0,287.6087,287.8937,287.4515,287.7954,78750.0
2024-10-25 15:45:00,292.87,293.04,292.66,292.76,81231.0,287.7954,287.9625,287.589,287.6873,81231.0
2024-10-25 15:50:00,292.78,292.83,292.45,292.49,122596.0,287.707,287.7561,287.3827,287.422,122596.0
2024-10-25 15:55:00,292.52,292.69,292.2,292.5,323580.0,287.4515,287.6185,287.137,287.4318,323580.0
2024-10-28 09:30:00,299.24,299.39,297.55,298.77,409663.0,294.055,294.2024,292.3943,293.5932,409663.0
2024-10-28 09:35:00,298.84,299.92,298.75,299.38,233089.0,293.662,294.7232,293.5735,294.1926,233089.0
2024-10-28 09:40:00,299.47,299.61,298.59,298.73,83973.0,294.281,294.4186,293.4163,293.5539,83973.0
2024-10-28 09:45:00,298.82,299.6,298.65,298.99,141626.0,293.6423,294.4088,293.4752,293.8094,141626.0
2024-10-28 09:50:00,298.99,299.58,298.47,299.27,68256.0,293.8094,294.3891,293.2984,294.0845,68256.0
2024-10-28 09:55:00,299.16,299.43,298.29,298.29,51440.0,293.9764,294.2417,293.1215,293.1215,51440.0
2024-10-28 10:00:00,298.23,298.68,297.8,297.91,79093.0,293.0625,293.5047,292.64,292.7481,79093.0
2024-10-28 10:05:00,297.92,298.88,297.63,298.79,46453.0,292.7579,293.7013,292.4729,293.6128,46453.0
2024-10-28 10:10:00,298.79,299.0,298.38,298.71,38932.0,293.6128,293.8192,293.2099,293.5342,38932.0
2024-10-28 10:15:00,298.67,298.78,298.16,298.45,25815.0,293.4949,293.603,292.9937,293.2787,25815.0
2024-10-28 10:20:00,298.45,298.58,298.01,298.3,39419.0,293.2787,293.4065,292.8463,293.1313,39419.0
2024-10-28 10:25:00,298.26,298.37,297.81,298.17,53838.0,293.092,293.2001,292.6498,293.0036,53838.0
2024-10-28 10:30:00,298.1,298.25,297.68,297.76,27612.0,292.9348,293.0822,292.5221,292.6007,27612.0
2024-10-28 10:35:00,297.79,297.92,297.5,297.69,22954.0,292.6301,292.7579,292.3452,292.5319,22954.0
2024-10-28 10:40:00,297.77,297.87,297.33,297.68,38543.0,292.6105,292.7088,292.1781,292.5221,38543.0
2024-10-28 10:45:00,297.64,298.02,297.55,297.88,30560.0,292.4827,292.8562,292.3943,292.7186,30560.0
2024-10-28 10:50:00,297.83,298.53,297.83,298.27,47928.0,292.6695,293.3573,292.6695,293.1018,47928.0
2024-10-28 10:55:00,298.2,298.25,297.6,297.72,17383.0,293.033,293.0822,292.4434,292.5614,17383.0
2024-10-28 11:00:00,297.72,298.1,297.46,297.95,20523.0,292.5614,292.9348,292.3059,292.7874,20523.0
2024-10-28 11:05:00,297.95,298.35,297.91,298.08,28213.0,292.7874,293.1804,292.7481,292.9151,28213.0
2024-10-28 11:10:00,298.09,298.26,297.9,297.92,23627.0,292.9249,293.092,292.7382,292.7579,23627.0
2024-10-28 11:15:00,297.97,298.02,297.56,297.6,19179.0,292.807,292.8562,292.4041,292.4434,19179.0
2024-10-28 11:20:00,297.58,297.69,297.03,297.08,53912.0,292.4238,292.5319,291.8833,291.9324,53912.0
2024-10-28 11:25:00,297.1,297.28,296.83,296.9,51001.0,291.9521,292.129,291.6868,291.7556,51001.0
2024-10-28 11:30:00,296.94,297.37,296.89,297.18,27928.0,291.7949,292.2174,291.7457,292.0307,27928.0
2024-10-28 11:35:00,297.24,297.24,296.72,296.8,23494.0,292.0897,292.0897,291.5787,291.6573,23494.0
2024-10-28 11:40:00,296.82,297.19,296.71,297.05,21674.0,291.677,292.0405,291.5689,291.903,21674.0
2024-10-28 11:45:00,296.98,297.0,296.69,296.93,15384.0,291.8342,291.8538,291.5492,291.785,15384.0
2024-10-28 11:50:00,296.93,297.22,296.89,296.9,12740.0,291.785,292.07,291.7457,291.7556,12740.0
2024-10-28 11:55:00,296.91,297.23,296.81,296.97,27782.0,291.7654,292.0799,291.6671,291.8244,27782.0
2024-10-28 12:00:00,296.97,297.11,296.71,296.87,27613.0,291.8244,291.9619,291.5689,291.7261,27613.0
2024-10-28 12:05:00,296.85,296.89,296.64,296.84,15369.0,291.7064,291.7457,291.5001,291.6966,15369.0
2024-10-28 12:10:00,296.88,297.35,296.88,297.35,24363.0,291.7359,292.1978,291.7359,292.1978,24363.0
2024-10-28 12:15:00,297.31,297.41,297.02,297.02,28681.0,292.1585,292.2567,291.8735,291.8735,28681.0
2024-10-28 12:20:00,297.0,297.15,296.93,297.06,20079.0,291.8538,292.0012,291.785,291.9128,20079.0
2024-10-28 12:25:00,297.01,297.1,296.9,296.99,24302.0,291.8637,291.9521,291.7556,291.844,24302.0
2024-10-28 12:30:00,296.99,297.13,296.86,296.91,17955.0,291.844,291.9816,291.7163,291.7654,17955.0
2024-10-28 12:35:00,296.87,296.89,296.62,296.72,13152.0,291.7261,291.7457,291.4804,291.5787,13152.0
2024-10-28 12:40:00,296.75,296.92,296.65,296.84,13434.0,291.6082,291.7752,291.5099,291.6966,13434.0
2024-10-28 12:45:00,296.85,296.91,296.57,296.75,22203.0,291.7064,291.7654,291.4313,291.6082,22203.0
2024-10-28 12:50:00,296.74,296.89,296.7,296.85,10938.0,291.5983,291.7457,291.559,291.7064,10938.0
2024-10-28 12:55:00,296.85,297.04,296.81,296.83,11775.0,291.7064,291.8931,291.6671,291.6868,11775.0
2024-10-28 13:00:00,296.87,296.9,296.7,296.72,11753.0,291.7261,291.7556,291.559,291.5787,11753.0
2024-10-28 13:05:00,296.75,296.82,296.53,296.77,18522.0,291.6082,291.677,291.392,291.6278,18522.0
2024-10-28 13:10:00,296.81,296.82,296.56,296.64,8364.0,291.6671,291.677,291.4215,291.5001,8364.0
2024-10-28 13:15:00,296.6,297.02,296.59,297.02,19398.0,291.4608,291.8735,291.4509,291.8735,19398.0
2024-10-28 13:20:00,297.0,297.34,296.89,297.28,26886.0,291.8538,292.1879,291.7457,292.129,26886.0
2024-10-28 13:25:00,297.24,297.32,297.02,297.12,26587.0,292.0897,292.1683,291.8735,291.9718,26587.0
2024-10-28 13:30:00,297.13,297.45,297.05,297.43,17366.0,291.9816,292.296,291.903,292.2764,17366.0
2024-10-28 13:35:00,297.39,297.41,297.07,297.08,10281.0,292.2371,292.2567,291.9226,291.9324,10281.0
2024-10-28 13:40:00,297.08,297.38,297.08,297.38,10622.0,291.9324,292.2273,291.9324,292.2273,10622.0
2024-10-28 13:45:00,297.38,297.56,297.28,297.39,19145.0,292.2273,292.4041,292.129,292.2371,19145.0
2024-10-28 13:50:00,297.37,297.41,297.26,297.35,16647.0,292.2174,292.2567,292.1093,292.1978,16647.0
2024-10-28 13:55:00,297.31,297.55,297.25,297.38,26231.0,292.1585,292.3943,292.0995,292.2273,26231.0
2024-10-28 14:00:00,297.37,297.43,297.26,297.36,20153.0,292.2174,292.2764,292.1093,292.2076,20153.0
2024-10-28 14:05:00,297.36,297.55,297.33,297.42,17241.0,292.2076,292.3943,292.1781,292.2666,17241.0
2024-10-28 14:10:00,297.47,297.77,297.43,297.72,25493.0,292.3157,292.6105,292.2764,292.5614,25493.0
2024-10-28 14:15:00,297.72,297.87,297.58,297.67,18158.0,292.5614,292.7088,292.4238,292.5122,18158.0
2024-10-28 14:20:00,297.67,297.74,297.34,297.5,32094.0,292.5122,292.581,292.1879,292.3452,32094.0
2024-10-28 14:25:00,297.5,297.52,297.2,297.37,22556.0,292.3452,292.3648,292.0504,292.2174,22556.0
2024-10-28 14:30:00,297.37,297.45,297.26,297.4,21809.0,292.2174,292.296,292.1093,292.2469,21809.0
2024-10-28 14:35:00,297.32,297.43,297.16,297.41,23893.0,292.1683,292.2764,292.0111,292.2567,23893.0
2024-10-28 14:40:00,297.45,297.54,297.36,297.46,37698.0,292.296,292.3845,292.2076,292.3059,37698.0
2024-10-28 14:45:00,297.49,297.62,297.35,297.56,25369.0,292.3353,292.4631,292.1978,292.4041,25369.0
2024-10-28 14:50:00,297.54,297.88,297.49,297.78,43809.0,292.3845,292.7186,292.3353,292.6203,43809.0
2024-10-28 14:55:00,297.78,298.01,297.62,297.75,62626.0,292.6203,292.8463,292.4631,292.5908,62626.0
2024-10-28 15:00:00,297.74,298.41,297.68,298.34,56425.0,292.581,293.2394,292.5221,293.1706,56425.0
2024-10-28 15:05:00,298.35,298.4,297.55,297.57,33721.0,293.1804,293.2296,292.3943,292.414,33721.0
2024-10-28 15:10:00,297.57,297.69,297.5,297.62,23203.0,292.414,292.5319,292.3452,292.4631,23203.0
2024-10-28 15:15:00,297.64,297.84,297.42,297.53,19267.0,292.4827,292.6793,292.2666,292.3747,19267.0
2024-10-28 15:20:00,297.56,297.69,297.47,297.59,19634.0,292.4041,292.5319,292.3157,292.4336,19634.0
2024-10-28 15:25:00,297.59,297.61,297.41,297.44,27312.0,292.4336,292.4533,292.2567,292.2862,27312.0
2024-10-28 15:30:00,297.49,297.93,297.41,297.9,47961.0,292.3353,292.7677,292.2567,292.7382,47961.0
2024-10-28 15:35:00,297.9,297.9,297.41,297.53,74519.0,292.7382,292.7382,292.2567,292.3747,74519.0
2024-10-28 15:40:00,297.5,297.75,297.46,297.63,33265.0,292.3452,292.5908,292.3059,292.4729,33265.0
2024-10-28 15:45:00,297.63,297.75,297.49,297.64,72571.0,292.4729,292.5908,292.3353,292.4827,72571.0
2024-10-28 15:50:00,297.62,297.65,297.11,297.16,96156.0,292.4631,292.4926,291.9619,292.0111,96156.0
2024-10-28 15:55:00,297.19,297.34,296.83,297.04,277038.0,292.0405,292.1879,291.6868,291.8931,277038.0
2024-10-29 09:30:00,297.6,302.5,296.91,302.12,537418.0,292.4434,297.2585,291.7654,296.8851,537418.0
2024-10-29 09:35:00,302.07,302.7,299.17,299.17,353074.0,296.836,297.4551,293.9862,293.9862,353074.0
2024-10-29 09:40:00,299.21,299.36,296.91,296.97,206107.0,294.0255,294.1729,291.7654,291.8244,206107.0
2024-10-29 09:45:00,296.92,298.12,296.23,297.55,143255.0,291.7752,292.9544,291.0972,292.3943,143255.0
2024-10-29 09:50:00,297.6,298.6,296.02,297.79,136181.0,292.4434,293.4261,290.8908,292.6301,136181.0
2024-10-29 09:55:00,297.79,298.3,297.4,298.29,66891.0,292.6301,293.1313,292.2469,293.1215,66891.0
2024-10-29 10:00:00,298.29,299.33,298.01,298.74,132491.0,293.1215,294.1435,292.8463,293.5637,132491.0
2024-10-29 10:05:00,298.76,299.82,298.39,299.43,123916.0,293.5833,294.625,293.2198,294.2417,123916.0
2024-10-29 10:10:00,299.38,299.82,298.6,299.27,79615.0,294.1926,294.625,293.4261,294.0845,79615.0
2024-10-29 10:15:00,299.29,300.8,299.29,300.43,89741.0,294.1042,295.588,294.1042,295.2244,89741.0
2024-10-29 10:20:00,300.26,300.63,299.75,300.1,100514.0,295.0573,295.4209,294.5562,294.9001,100514.0
2024-10-29 10:25:00,300.14,300.43,299.58,299.98,79829.0,294.9394,295.2244,294.3891,294.7822,79829.0
2024-10-29 10:30:00,300.06,300.11,299.23,299.23,44564.0,294.8608,294.9099,294.0452,294.0452,44564.0
2024-10-29 10:35:00,299.32,299.69,298.82,299.32,60305.0,294.1336,294.4972,293.6423,294.1336,60305.0
2024-10-29 10:40:00,299.25,300.13,299.07,300.07,67740.0,294.0648,294.9296,293.888,294.8706,67740.0
2024-10-29 10:45:00,300.06,300.35,299.85,300.14,44839.0,294.8608,295.1458,294.6545,294.9394,44839.0
2024-10-29 10:50:00,300.29,300.67,300.1,300.47,45390.0,295.0868,295.4602,294.9001,295.2637,45390.0
2024-10-29 10:55:00,300.47,300.66,299.48,299.99,43253.0,295.2637,295.4504,294.2909,294.792,43253.0
2024-10-29 11:00:00,300.0,300.23,299.52,299.68,30185.0,294.8019,295.0279,294.3302,294.4874,30185.0
2024-10-29 11:05:00,299.78,299.78,298.35,298.43,45863.0,294.5857,294.5857,293.1804,293.2591,45863.0
2024-10-29 11:10:00,298.43,298.65,297.84,297.95,46739.0,293.2591,293.4752,292.6793,292.7874,46739.0
2024-10-29 11:15:00,297.89,298.06,297.37,297.55,35984.0,292.7284,292.8955,292.2174,292.3943,35984.0
2024-10-29 11:20:00,297.56,298.16,297.5,297.78,50560.0,292.4041,292.9937,292.3452,292.6203,50560.0
2024-10-29 11:25:00,297.81,297.82,297.49,297.68,27710.0,292.6498,292.6596,292.3353,292.5221,27710.0
2024-10-29 11:30:00,297.76,298.01,297.3,297.36,42624.0,292.6007,292.8463,292.1486,292.2076,42624.0
2024-10-29 11:35:00,297.36,297.49,297.16,297.25,30472.0,292.2076,292.3353,292.0111,292.0995,30472.0
2024-10-29 11:40:00,297.25,297.56,297.02,297.5,48042.0,292.0995,292.4041,291.8735,292.3452,48042.0
2024-10-29 11:45:00,297.53,297.7,297.28,297.41,23021.0,292.3747,292.5417,292.129,292.2567,23021.0
2024-10-29 11:50:00,297.41,297.41,296.69,296.85,67671.0,292.2567,292.2567,291.5492,291.7064,67671.0
2024-10-29 11:55:00,296.84,297.07,296.59,296.98,38422.0,291.6966,291.9226,291.4509,291.8342,38422.0
2024-10-29 12:00:00,296.97,297.52,296.97,297.49,31100.0,291.8244,292.3648,291.8244,292.3353,31100.0
2024-10-29 12:05:00,297.6,297.67,297.4,297.67,27287.0,292.4434,292.5122,292.2469,292.5122,27287.0
2024-10-29 12:10:00,297.54,297.71,297.38,297.69,30585.0,292.3845,292.5515,292.2273,292.5319,30585.0
2024-10-29 12:15:00,297.66,297.77,297.14,297.37,39289.0,292.5024,292.6105,291.9914,292.2174,39289.0
2024-10-29 12:20:00,297.44,297.46,296.86,296.97,26415.0,292.2862,292.3059,291.7163,291.8244,26415.0
2024-10-29 12:25:00,296.97,296.99,296.54,296.56,28249.0,291.8244,291.844,291.4018,291.4215,28249.0
2024-10-29 12:30:00,296.56,296.63,295.74,296.18,67417.0,291.4215,291.4902,290.6157,291.048,67417.0
2024-10-29 12:35:00,296.19,296.37,295.98,296.26,21387.0,291.0579,291.2348,290.8515,291.1267,21387.0
2024-10-29 12:40:00,296.26,296.3,295.77,295.77,23257.0,291.1267,291.166,290.6451,290.6451,23257.0
2024-10-29 12:45:00,295.82,296.3,295.72,296.22,35072.0,290.6943,291.166,290.596,291.0874,35072.0
2024-10-29 12:50:00,296.15,296.59,296.07,296.53,18413.0,291.0186,291.4509,290.9399,291.392,18413.0
2024-10-29 12:55:00,296.5,296.91,296.48,296.91,23548.0,291.3625,291.7654,291.3428,291.7654,23548.0
2024-10-29 13:00:00,296.8,297.2,296.8,296.98,27659.0,291.6573,292.0504,291.6573,291.8342,27659.0
2024-10-29 13:05:00,296.98,297.25,296.74,296.88,30808.0,291.8342,292.0995,291.5983,291.7359,30808.0
2024-10-29 13:10:00,296.93,297.13,296.7,297.04,28166.0,291.785,291.9816,291.559,291.8931,28166.0
2024-10-29 13:15:00,297.06,297.2,296.71,296.78,21771.0,291.9128,292.0504,291.5689,291.6376,21771.0
2024-10-29 13:20:00,296.78,296.81,296.31,296.38,22340.0,291.6376,291.6671,291.1758,291.2446,22340.0
2024-10-29 13:25:00,296.33,296.36,295.89,296.2,42130.0,291.1954,291.2249,290.7631,291.0677,42130.0
2024-10-29 13:30:00,296.11,296.35,295.9,296.25,34071.0,290.9793,291.2151,290.7729,291.1168,34071.0
2024-10-29 13:35:00,296.23,297.01,296.19,296.87,102269.0,291.0972,291.8637,291.0579,291.7261,102269.0
2024-10-29 13:40:00,296.84,297.14,296.73,296.98,47301.0,291.6966,291.9914,291.5885,291.8342,47301.0
2024-10-29 13:45:00,296.98,297.04,296.73,296.94,24747.0,291.8342,291.8931,291.5885,291.7949,24747.0
2024-10-29 13:50:00,296.94,297.1,296.71,296.75,31535.0,291.7949,291.9521,291.5689,291.6082,31535.0
2024-10-29 13:55:00,296.67,296.79,296.53,296.6,14715.0,291.5296,291.6475,291.392,291.4608,14715.0
2024-10-29 14:00:00,296.56,296.74,296.51,296.65,27018.0,291.4215,291.5983,291.3723,291.5099,27018.0
2024-10-29 14:05:00,296.65,296.67,296.27,296.38,30670.0,291.5099,291.5296,291.1365,291.2446,30670.0
2024-10-29 14:10:00,296.31,296.38,295.24,295.25,58406.0,291.1758,291.2446,290.1243,290.1342,58406.0
2024-10-29 14:15:00,295.25,295.61,295.04,295.55,26364.0,290.1342,290.4879,289.9278,290.429,26364.0
2024-10-29 14:20:00,295.61,295.64,295.39,295.56,17714.0,290.4879,290.5174,290.2717,290.4388,17714.0
2024-10-29 14:25:00,295.42,295.52,295.2,295.43,24057.0,290.3012,290.3995,290.085,290.311,24057.0
2024-10-29 14:30:00,295.42,295.78,295.42,295.6,24570.0,290.3012,290.655,290.3012,290.4781,24570.0
2024-10-29 14:35:00,295.5,295.55,295.36,295.47,12636.0,290.3798,290.429,290.2423,290.3503,12636.0
2024-10-29 14:40:00,295.47,295.65,295.22,295.62,37392.0,290.3503,290.5272,290.1047,290.4977,37392.0
2024-10-29 14:45:00,295.64,295.81,295.47,295.81,27357.0,290.5174,290.6845,290.3503,290.6845,27357.0
2024-10-29 14:50:00,295.79,295.79,295.51,295.62,22953.0,290.6648,290.6648,290.3897,290.4977,22953.0
2024-10-29 14:55:00,295.64,295.7,295.49,295.62,21620.0,290.5174,290.5764,290.37,290.4977,21620.0
2024-10-29 15:00:00,295.69,295.72,295.44,295.53,21235.0,290.5665,290.596,290.3209,290.4093,21235.0
2024-10-29 15:05:00,295.53,295.69,295.43,295.66,24677.0,290.4093,290.5665,290.311,290.5371,24677.0
2024-10-29 15:10:00,295.66,296.32,295.65,296.13,38329.0,290.5371,291.1856,290.5272,290.9989,38329.0
2024-10-29 15:15:00,296.12,296.38,296.0,296.18,36225.0,290.9891,291.2446,290.8712,291.048,36225.0
2024-10-29 15:20:00,296.18,296.58,296.14,296.48,30556.0,291.048,291.4411,291.0087,291.3428,30556.0
2024-10-29 15:25:00,296.43,296.57,296.35,296.42,33863.0,291.2937,291.4313,291.2151,291.2839,33863.0
2024-10-29 15:30:00,296.44,296.92,296.41,296.81,51373.0,291.3035,291.7752,291.2741,291.6671,51373.0
2024-10-29 15:35:00,296.82,296.95,296.51,296.78,33634.0,291.677,291.8047,291.3723,291.6376,33634.0
2024-10-29 15:40:00,296.79,296.81,296.47,296.51,39710.0,291.6475,291.6671,291.333,291.3723,39710.0
2024-10-29 15:45:00,296.51,296.52,295.71,295.71,68503.0,291.3723,291.3822,290.5862,290.5862,68503.0
2024-10-29 15:50:00,295.73,295.77,295.18,295.18,96658.0,290.6058,290.6451,290.0654,290.0654,96658.0
2024-10-29 15:55:00,295.18,295.27,295.0,295.1,229842.0,290.0654,290.1538,289.8885,289.9868,229842.0
2024-10-30 09:30:00,294.5,295.37,292.55,293.3,150440.0,289.3972,290.2521,287.4809,288.2179,150440.0
2024-10-30 09:35:00,293.18,293.83,292.8,293.49,46022.0,288.1,288.7388,287.7266,288.4047,46022.0
2024-10-30 09:40:00,293.46,293.96,293.09,293.55,44523.0,288.3752,288.8665,288.0116,288.4636,44523.0
2024-10-30 09:45:00,293.43,293.64,292.45,292.56,58440.0,288.3457,288.5521,287.3827,287.4908,58440.0
2024-10-30 09:50:00,292.56,292.62,291.6,292.25,65064.0,287.4908,287.5497,286.5474,287.1861,65064.0
2024-10-30 09:55:00,292.25,293.3,292.14,292.71,51347.0,287.1861,288.2179,287.078,287.6382,51347.0
2024-10-30 10:00:00,292.71,293.86,292.63,293.46,63621.0,287.6382,288.7682,287.5596,288.3752,63621.0
2024-10-30 10:05:00,293.55,293.57,292.13,292.26,44679.0,288.4636,288.4833,287.0682,287.196,44679.0
2024-10-30 10:10:00,292.07,292.83,292.05,292.79,39571.0,287.0093,287.7561,286.9896,287.7168,39571.0
2024-10-30 10:15:00,292.81,293.48,292.69,293.16,26594.0,287.7364,288.3948,287.6185,288.0804,26594.0
2024-10-30 10:20:00,293.13,293.22,292.9,292.91,24741.0,288.0509,288.1393,287.8249,287.8347,24741.0
2024-10-30 10:25:00,292.97,293.03,292.51,292.89,25252.0,287.8937,287.9526,287.4416,287.8151,25252.0
2024-10-30 10:30:00,292.9,293.39,292.76,293.33,26554.0,287.8249,288.3064,287.6873,288.2474,26554.0
2024-10-30 10:35:00,293.4,293.57,293.2,293.23,20082.0,288.3162,288.4833,288.1197,288.1492,20082.0
2024-10-30 10:40:00,293.24,293.39,292.39,292.62,20906.0,288.159,288.3064,287.3237,287.5497,20906.0
2024-10-30 10:45:00,292.62,293.19,292.6,293.03,23884.0,287.5497,288.1099,287.5301,287.9526,23884.0
2024-10-30 10:50:00,293.03,293.09,292.66,292.86,16140.0,287.9526,288.0116,287.589,287.7856,16140.0
2024-10-30 10:55:00,292.85,292.89,292.61,292.81,21345.0,287.7757,287.8151,287.5399,287.7364,21345.0
2024-10-30 11:00:00,292.87,292.93,292.33,292.57,22249.0,287.7954,287.8544,287.2648,287.5006,22249.0
2024-10-30 11:05:00,292.53,292.63,292.29,292.33,32964.0,287.4613,287.5596,287.2254,287.2648,32964.0
2024-10-30 11:10:00,292.31,292.87,292.28,292.71,36078.0,287.2451,287.7954,287.2156,287.6382,36078.0
2024-10-30 11:15:00,292.71,293.28,292.66,293.25,36203.0,287.6382,288.1983,287.589,288.1688,36203.0
2024-10-30 11:20:00,293.22,293.26,292.99,293.19,26390.0,288.1393,288.1786,287.9133,288.1099,26390.0
2024-10-30 11:25:00,293.25,293.25,292.5,292.77,19363.0,288.1688,288.1688,287.4318,287.6971,19363.0
2024-10-30 11:30:00,292.75,292.88,292.58,292.86,32814.0,287.6775,287.8052,287.5104,287.7856,32814.0
2024-10-30 11:35:00,292.79,292.97,292.67,292.72,21339.0,287.7168,287.8937,287.5989,287.648,21339.0
2024-10-30 11:40:00,292.77,293.11,292.73,293.0,22271.0,287.6971,288.0312,287.6578,287.9231,22271.0
2024-10-30 11:45:00,293.01,293.33,292.88,293.24,20943.0,287.933,288.2474,287.8052,288.159,20943.0
2024-10-30 11:50:00,293.24,293.32,293.17,293.29,13951.0,288.159,288.2376,288.0902,288.2081,13951.0
2024-10-30 11:55:00,293.26,293.36,293.11,293.19,21009.0,288.1786,288.2769,288.0312,288.1099,21009.0
2024-10-30 12:00:00,293.22,293.53,293.17,293.53,17839.0,288.1393,288.444,288.0902,288.444,17839.0
2024-10-30 12:05:00,293.45,293.6,293.43,293.47,28085.0,288.3653,288.5127,288.3457,288.385,28085.0
2024-10-30 12:10:00,293.47,293.52,293.37,293.47,19423.0,288.385,288.4341,288.2867,288.385,19423.0
2024-10-30 12:15:00,293.49,293.52,293.28,293.36,27853.0,288.4047,288.4341,288.1983,288.2769,27853.0
2024-10-30 12:20:00,293.38,293.67,293.33,293.6,16667.0,288.2966,288.5815,288.2474,288.5127,16667.0
2024-10-30 12:25:00,293.6,294.19,293.48,294.16,22701.0,288.5127,289.0925,288.3948,289.063,22701.0
2024-10-30 12:30:00,294.19,294.2,293.88,293.95,23310.0,289.0925,289.1024,288.7879,288.8567,23310.0
2024-10-30 12:35:00,293.85,293.86,293.23,293.46,17992.0,288.7584,288.7682,288.1492,288.3752,17992.0
2024-10-30 12:40:00,293.46,293.53,293.31,293.38,19408.0,288.3752,288.444,288.2278,288.2966,19408.0
2024-10-30 12:45:00,293.38,293.47,293.24,293.24,17927.0,288.2966,288.385,288.159,288.159,17927.0
2024-10-30 12:50:00,293.24,293.28,293.01,293.07,22462.0,288.159,288.1983,287.933,287.9919,22462.0
2024-10-30 12:55:00,293.07,293.1,292.71,293.01,22917.0,287.9919,288.0214,287.6382,287.933,22917.0
2024-10-30 13:00:00,293.0,293.03,292.76,292.91,24643.0,287.9231,287.9526,287.6873,287.8347,24643.0
2024-10-30 13:05:00,292.99,293.03,292.87,292.93,10214.0,287.9133,287.9526,287.7954,287.8544,10214.0
2024-10-30 13:10:00,292.97,293.22,292.95,293.19,11480.0,287.8937,288.1393,287.874,288.1099,11480.0
2024-10-30 13:15:00,293.19,293.55,293.18,293.44,18851.0,288.1099,288.4636,288.1,288.3555,18851.0
2024-10-30 13:20:00,293.51,293.61,293.37,293.46,24318.0,288.4243,288.5226,288.2867,288.3752,24318.0
2024-10-30 13:25:00,293.4,293.62,293.11,293.18,15974.0,288.3162,288.5324,288.0312,288.1,15974.0
2024-10-30 13:30:00,293.18,293.23,293.1,293.17,15482.0,288.1,288.1492,288.0214,288.0902,15482.0
2024-10-30 13:35:00,293.24,293.24,292.8,292.9,13380.0,288.159,288.159,287.7266,287.8249,13380.0
2024-10-30 13:40:00,292.9,292.9,292.58,292.71,13403.0,287.8249,287.8249,287.5104,287.6382,13403.0
2024-10-30 13:45:00,292.62,292.92,292.56,292.89,14237.0,287.5497,287.8445,287.4908,287.8151,14237.0
2024-10-30 13:50:00,292.87,292.87,292.52,292.59,13839.0,287.7954,287.7954,287.4515,287.5202,13839.0
2024-10-30 13:55:00,292.63,292.65,292.37,292.45,15431.0,287.5596,287.5792,287.3041,287.3827,15431.0
2024-10-30 14:00:00,292.42,292.66,292.4,292.63,12424.0,287.3532,287.589,287.3335,287.5596,12424.0
2024-10-30 14:05:00,292.68,293.0,292.66,292.87,15958.0,287.6087,287.9231,287.589,287.7954,15958.0
2024-10-30 14:10:00,292.83,292.95,292.76,292.9,13309.0,287.7561,287.874,287.6873,287.8249,13309.0
2024-10-30 14:15:00,292.9,293.18,292.86,292.99,21527.0,287.8249,288.1,287.7856,287.9133,21527.0
2024-10-30 14:20:00,292.95,293.17,292.89,292.99,26540.0,287.874,288.0902,287.8151,287.9133,26540.0
2024-10-30 14:25:00,292.99,292.99,292.71,292.76,28082.0,287.9133,287.9133,287.6382,287.6873,28082.0
2024-10-30 14:30:00,292.76,292.92,292.65,292.65,30124.0,287.6873,287.8445,287.5792,287.5792,30124.0
2024-10-30 14:35:00,292.68,292.72,292.35,292.52,14555.0,287.6087,287.648,287.2844,287.4515,14555.0
2024-10-30 14:40:00,292.51,293.0,292.51,292.96,19883.0,287.4416,287.9231,287.4416,287.8838,19883.0
2024-10-30 14:45:00,292.96,293.06,292.84,293.03,15734.0,287.8838,287.9821,287.7659,287.9526,15734.0
2024-10-30 14:50:00,293.06,293.33,292.99,293.3,40424.0,287.9821,288.2474,287.9133,288.2179,40424.0
2024-10-30 14:55:00,293.31,293.44,293.25,293.35,25558.0,288.2278,288.3555,288.1688,288.2671,25558.0
2024-10-30 15:00:00,293.31,293.31,292.61,292.61,13671.0,288.2278,288.2278,287.5399,287.5399,13671.0
2024-10-30 15:05:00,292.61,292.79,292.61,292.65,20215.0,287.5399,287.7168,287.5399,287.5792,20215.0
2024-10-30 15:10:00,292.66,292.74,292.6,292.61,8978.0,287.589,287.6676,287.5301,287.5399,8978.0
2024-10-30 15:15:00,292.6,292.61,292.29,292.42,24616.0,287.5301,287.5399,287.2254,287.3532,24616.0
2024-10-30 15:20:00,292.41,292.5,292.3,292.42,23940.0,287.3434,287.4318,287.2353,287.3532,23940.0
2024-10-30 15:25:00,292.4,292.48,292.26,292.29,14649.0,287.3335,287.4122,287.196,287.2254,14649.0
2024-10-30 15:30:00,292.3,292.34,292.11,292.29,25354.0,287.2353,287.2746,287.0486,287.2254,25354.0
2024-10-30 15:35:00,292.28,292.44,292.18,292.38,25688.0,287.2156,287.3728,287.1174,287.3139,25688.0
2024-10-30 15:40:00,292.38,292.85,292.01,292.02,81280.0,287.3139,287.7757,286.9503,286.9601,81280.0
2024-10-30 15:45:00,292.14,292.59,289.88,289.94,380535.0,287.078,287.5202,284.8572,284.9162,380535.0
2024-10-30 15:50:00,290.0,291.2,289.84,291.15,190447.0,284.9751,286.1543,284.8179,286.1052,190447.0
2024-10-30 15:55:00,291.17,291.79,291.09,291.63,418350.0,286.1249,286.7341,286.0462,286.5769,418350.0
2024-10-31 09:30:00,292.25,292.49,291.17,291.44,97260.0,287.1861,287.422,286.1249,286.3902,97260.0
2024-10-31 09:35:00,291.28,292.83,291.19,292.83,48789.0,286.2329,287.7561,286.1445,287.7561,48789.0
2024-10-31 09:40:00,292.86,292.96,292.21,292.46,22203.0,287.7856,287.8838,287.1468,287.3925,22203.0
2024-10-31 09:45:00,292.46,292.46,291.84,291.96,26105.0,287.3925,287.3925,286.7832,286.9012,26105.0
2024-10-31 09:50:00,292.03,292.13,291.33,291.65,44643.0,286.97,287.0682,286.2821,286.5965,44643.0
2024-10-31 09:55:00,291.51,292.29,291.43,292.13,24419.0,286.459,287.2254,286.3803,287.0682,24419.0
2024-10-31 10:00:00,292.2,292.4,291.91,292.09,28234.0,287.137,287.3335,286.852,287.0289,28234.0
2024-10-31 10:05:00,292.07,292.11,291.7,292.01,21279.0,287.0093,287.0486,286.6457,286.9503,21279.0
2024-10-31 10:10:00,292.01,292.06,291.68,291.73,12635.0,286.9503,286.9994,286.626,286.6751,12635.0
2024-10-31 10:15:00,291.75,292.5,291.75,291.9,36279.0,286.6948,287.4318,286.6948,286.8422,36279.0
2024-10-31 10:20:00,291.9,291.9,291.25,291.62,18812.0,286.8422,286.8422,286.2035,286.5671,18812.0
2024-10-31 10:25:00,291.67,291.67,291.34,291.42,21601.0,286.6162,286.6162,286.2919,286.3705,21601.0
2024-10-31 10:30:00,291.42,292.25,291.42,292.17,16497.0,286.3705,287.1861,286.3705,287.1075,16497.0
2024-10-31 10:35:00,292.17,292.17,291.8,291.88,12420.0,287.1075,287.1075,286.7439,286.8226,12420.0
2024-10-31 10:40:00,291.88,292.12,291.72,291.72,22885.0,286.8226,287.0584,286.6653,286.6653,22885.0
2024-10-31 10:45:00,291.72,292.28,291.7,292.26,29001.0,286.6653,287.2156,286.6457,287.196,29001.0
2024-10-31 10:50:00,292.27,292.41,291.89,291.98,42144.0,287.2058,287.3434,286.8324,286.9208,42144.0
2024-10-31 10:55:00,292.01,292.44,292.01,292.23,20389.0,286.9503,287.3728,286.9503,287.1665,20389.0
2024-10-31 11:00:00,292.24,292.36,291.79,291.88,17913.0,287.1763,287.2942,286.7341,286.8226,17913.0
2024-10-31 11:05:00,291.88,292.18,291.7,292.11,16949.0,286.8226,287.1174,286.6457,287.0486,16949.0
2024-10-31 11:10:00,292.13,292.31,292.0,292.31,18032.0,287.0682,287.2451,286.9405,287.2451,18032.0
2024-10-31 11:15:00,292.31,292.5,292.24,292.45,12180.0,287.2451,287.4318,287.1763,287.3827,12180.0
2024-10-31 11:20:00,292.45,292.53,292.02,292.13,14972.0,287.3827,287.4613,286.9601,287.0682,14972.0
2024-10-31 11:25:00,292.03,292.04,291.5,291.67,15013.0,286.97,286.9798,286.4491,286.6162,15013.0
2024-10-31 11:30:00,291.63,291.8,291.32,291.69,50934.0,286.5769,286.7439,286.2723,286.6358,50934.0
2024-10-31 11:35:00,291.67,291.87,291.41,291.61,20080.0,286.6162,286.8127,286.3607,286.5572,20080.0
2024-10-31 11:40:00,291.67,291.83,291.32,291.63,23226.0,286.6162,286.7734,286.2723,286.5769,23226.0
2024-10-31 11:45:00,291.68,292.43,291.67,292.41,49758.0,286.626,287.363,286.6162,287.3434,49758.0
2024-10-31 11:50:00,292.41,292.7,292.28,292.68,30264.0,287.3434,287.6283,287.2156,287.6087,30264.0
2024-10-31 11:55:00,292.74,292.94,292.61,292.81,15407.0,287.6676,287.8642,287.5399,287.7364,15407.0
2024-10-31 12:00:00,292.81,293.08,292.66,293.04,12551.0,287.7364,288.0018,287.589,287.9625,12551.0
2024-10-31 12:05:00,293.02,293.09,292.92,293.0,9959.0,287.9428,288.0116,287.8445,287.9231,9959.0
2024-10-31 12:10:00,293.0,293.14,292.65,292.9,14718.0,287.9231,288.0607,287.5792,287.8249,14718.0
2024-10-31 12:15:00,292.91,292.97,292.75,292.97,24056.0,287.8347,287.8937,287.6775,287.8937,24056.0
2024-10-31 12:20:00,292.98,293.1,292.88,292.88,12094.0,287.9035,288.0214,287.8052,287.8052,12094.0
2024-10-31 12:25:00,292.85,293.01,292.53,292.66,19711.0,287.7757,287.933,287.4613,287.589,19711.0
2024-10-31 12:30:00,292.61,292.74,292.39,292.4,30980.0,287.5399,287.6676,287.3237,287.3335,30980.0
2024-10-31 12:35:00,292.35,292.89,292.35,292.85,12966.0,287.2844,287.8151,287.2844,287.7757,12966.0
2024-10-31 12:40:00,292.8,292.94,292.66,292.93,15571.0,287.7266,287.8642,287.589,287.8544,15571.0
2024-10-31 12:45:00,292.93,293.3,292.83,293.29,29444.0,287.8544,288.2179,287.7561,288.2081,29444.0
2024-10-31 12:50:00,293.29,293.45,292.93,293.04,21980.0,288.2081,288.3653,287.8544,287.9625,21980.0
2024-10-31 12:55:00,293.0,293.13,292.89,293.06,9625.0,287.9231,288.0509,287.8151,287.9821,9625.0
2024-10-31 13:00:00,293.1,293.38,293.1,293.18,11134.0,288.0214,288.2966,288.0214,288.1,11134.0
2024-10-31 13:05:00,293.18,293.31,293.11,293.31,9055.0,288.1,288.2278,288.0312,288.2278,9055.0
2024-10-31 13:10:00,293.31,293.35,293.04,293.11,13537.0,288.2278,288.2671,287.9625,288.0312,13537.0
2024-10-31 13:15:00,293.06,293.06,292.69,292.79,7059.0,287.9821,287.9821,287.6185,287.7168,7059.0
2024-10-31 13:20:00,292.72,292.92,292.66,292.81,9567.0,287.648,287.8445,287.589,287.7364,9567.0
2024-10-31 13:25:00,292.88,293.08,292.87,292.94,6448.0,287.8052,288.0018,287.7954,287.8642,6448.0
2024-10-31 13:30:00,292.95,292.98,292.73,292.84,9246.0,287.874,287.9035,287.6578,287.7659,9246.0
2024-10-31 13:35:00,292.82,293.27,292.82,293.08,18598.0,287.7463,288.1885,287.7463,288.0018,18598.0
2024-10-31 13:40:00,293.08,293.11,292.89,292.89,10527.0,288.0018,288.0312,287.8151,287.8151,10527.0
2024-10-31 13:45:00,292.95,293.27,292.83,293.21,13826.0,287.874,288.1885,287.7561,288.1295,13826.0
2024-10-31 13:50:00,293.25,293.28,292.94,292.97,11152.0,288.1688,288.1983,287.8642,287.8937,11152.0
2024-10-31 13:55:00,292.93,293.3,292.93,293.19,17844.0,287.8544,288.2179,287.8544,288.1099,17844.0
2024-10-31 14:00:00,293.19,293.23,292.98,293.03,11070.0,288.1099,288.1492,287.9035,287.9526,11070.0
2024-10-31 14:05:00,293.1,293.27,293.02,293.27,21909.0,288.0214,288.1885,287.9428,288.1885,21909.0
2024-10-31 14:10:00,293.24,293.4,293.23,293.32,14339.0,288.159,288.3162,288.1492,288.2376,14339.0
2024-10-31 14:15:00,293.33,293.4,293.24,293.29,16204.0,288.2474,288.3162,288.159,288.2081,16204.0
2024-10-31 14:20:00,293.29,293.66,293.29,293.64,17404.0,288.2081,288.5717,288.2081,288.5521,17404.0
2024-10-31 14:25:00,293.64,294.06,293.59,294.02,24731.0,288.5521,288.9648,288.5029,288.9255,24731.0
2024-10-31 14:30:00,294.05,294.08,293.66,293.84,19714.0,288.955,288.9844,288.5717,288.7486,19714.0
2024-10-31 14:35:00,293.84,294.04,293.78,294.01,22838.0,288.7486,288.9451,288.6896,288.9156,22838.0
2024-10-31 14:40:00,293.98,294.09,293.85,293.96,15180.0,288.8862,288.9943,288.7584,288.8665,15180.0
2024-10-31 14:45:00,293.93,294.04,293.8,293.81,10324.0,288.837,288.9451,288.7093,288.7191,10324.0
2024-10-31 14:50:00,293.79,294.22,293.65,294.18,43129.0,288.6995,289.122,288.5619,289.0827,43129.0
2024-10-31 14:55:00,294.17,294.19,293.95,294.04,15002.0,289.0729,289.0925,288.8567,288.9451,15002.0
2024-10-31 15:00:00,294.15,294.25,294.06,294.13,11133.0,289.0532,289.1515,288.9648,289.0336,11133.0
2024-10-31 15:05:00,294.13,294.23,293.85,294.11,19041.0,289.0336,289.1318,288.7584,289.0139,19041.0
2024-10-31 15:10:00,294.07,294.13,293.73,293.75,9408.0,288.9746,289.0336,288.6405,288.6601,9408.0
2024-10-31 15:15:00,293.71,293.71,293.42,293.57,19838.0,288.6208,288.6208,288.3359,288.4833,19838.0
2024-10-31 15:20:00,293.57,293.83,293.47,293.69,15520.0,288.4833,288.7388,288.385,288.6012,15520.0
2024-10-31 15:25:00,293.61,293.73,293.52,293.68,17271.0,288.5226,288.6405,288.4341,288.5914,17271.0
2024-10-31 15:30:00,293.68,293.71,293.27,293.39,24513.0,288.5914,288.6208,288.1885,288.3064,24513.0
2024-10-31 15:35:00,293.36,293.54,293.23,293.44,39974.0,288.2769,288.4538,288.1492,288.3555,39974.0
2024-10-31 15:40:00,293.44,293.6,293.14,293.52,80186.0,288.3555,288.5127,288.0607,288.4341,80186.0
2024-10-31 15:45:00,293.6,294.0,293.6,293.91,28309.0,288.5127,288.9058,288.5127,288.8174,28309.0
2024-10-31 15:50:00,293.93,294.38,293.39,293.44,82719.0,288.837,289.2792,288.3064,288.3555,82719.0
2024-10-31 15:55:00,293.44,293.46,291.9,292.21,289786.0,288.3555,288.3752,286.8422,287.1468,289786.0
2024-11-01 09:30:00,294.51,294.8,293.28,294.65,92423.0,289.407,289.692,288.1983,289.5446,92423.0
2024-11-01 09:35:00,294.65,295.21,294.29,294.9,47475.0,289.5446,290.0949,289.1908,289.7902,47475.0
2024-11-01 09:40:00,294.79,295.75,294.55,295.31,66121.0,289.6821,290.6255,289.4463,290.1931,66121.0
2024-11-01 09:45:00,295.47,295.87,295.35,295.53,33678.0,290.3503,290.7434,290.2324,290.4093,33678.0
2024-11-01 09:50:00,295.52,295.67,295.12,295.4,27032.0,290.3995,290.5469,290.0064,290.2816,27032.0
2024-11-01 09:55:00,295.4,295.43,294.91,295.06,43144.0,290.2816,290.311,289.8,289.9475,43144.0
2024-11-01 10:00:00,295.19,295.8,294.91,295.8,20323.0,290.0752,290.6746,289.8,290.6746,20323.0
2024-11-01 10:05:00,295.75,296.55,295.63,296.55,38053.0,290.6255,291.4116,290.5076,291.4116,38053.0
2024-11-01 10:10:00,296.54,296.88,295.96,296.5,50661.0,291.4018,291.7359,290.8319,291.3625,50661.0
2024-11-01 10:15:00,296.64,296.85,296.32,296.62,28861.0,291.5001,291.7064,291.1856,291.4804,28861.0
2024-11-01 10:20:00,296.59,296.82,296.46,296.78,12261.0,291.4509,291.677,291.3232,291.6376,12261.0
2024-11-01 10:25:00,296.74,296.85,296.29,296.6,24401.0,291.5983,291.7064,291.1561,291.4608,24401.0
2024-11-01 10:30:00,296.56,296.6,296.11,296.29,12231.0,291.4215,291.4608,290.9793,291.1561,12231.0
2024-11-01 10:35:00,296.18,296.36,295.88,296.25,14731.0,291.048,291.2249,290.7532,291.1168,14731.0
2024-11-01 10:40:00,296.16,296.65,296.16,296.31,25937.0,291.0284,291.5099,291.0284,291.1758,25937.0
2024-11-01 10:45:00,296.35,296.39,295.97,296.13,13432.0,291.2151,291.2544,290.8417,290.9989,13432.0
2024-11-01 10:50:00,296.16,296.19,295.77,295.9,7975.0,291.0284,291.0579,290.6451,290.7729,7975.0
2024-11-01 10:55:00,295.88,296.18,295.77,296.17,16703.0,290.7532,291.048,290.6451,291.0382,16703.0
2024-11-01 11:00:00,296.17,296.54,296.16,296.5,15620.0,291.0382,291.4018,291.0284,291.3625,15620.0
2024-11-01 11:05:00,296.48,296.51,296.2,296.21,18136.0,291.3428,291.3723,291.0677,291.0775,18136.0
2024-11-01 11:10:00,296.13,296.66,296.12,296.53,20338.0,290.9989,291.5197,290.9891,291.392,20338.0
2024-11-01 11:15:00,296.55,296.65,296.01,296.19,15134.0,291.4116,291.5099,290.881,291.0579,15134.0
2024-11-01 11:20:00,296.21,296.24,295.84,296.0,10352.0,291.0775,291.107,290.7139,290.8712,10352.0
2024-11-01 11:25:00,295.99,296.12,295.92,296.02,9813.0,290.8613,290.9891,290.7925,290.8908,9813.0
2024-11-01 11:30:00,296.01,296.22,295.98,296.15,19444.0,290.881,291.0874,290.8515,291.0186,19444.0
2024-11-01 11:35:00,296.17,296.5,296.1,296.37,24934.0,291.0382,291.3625,290.9694,291.2348,24934.0
2024-11-01 11:40:00,296.39,296.7,296.37,296.57,23866.0,291.2544,291.559,291.2348,291.4313,23866.0
2024-11-01 11:45:00,296.57,296.62,295.91,296.2,30806.0,291.4313,291.4804,290.7827,291.0677,30806.0
2024-11-01 11:50:00,296.21,296.26,295.73,295.85,65855.0,291.0775,291.1267,290.6058,290.7238,65855.0
2024-11-01 11:55:00,295.8,295.8,294.87,295.26,39753.0,290.6746,290.6746,289.7607,290.144,39753.0
2024-11-01 12:00:00,295.27,295.78,295.25,295.67,58370.0,290.1538,290.655,290.1342,290.5469,58370.0
2024-11-01 12:05:00,295.77,296.07,295.55,296.05,73059.0,290.6451,290.9399,290.429,290.9203,73059.0
2024-11-01 12:10:00,296.05,296.05,295.72,295.92,11663.0,290.9203,290.9203,290.596,290.7925,11663.0
2024-11-01 12:15:00,295.91,295.98,295.42,295.65,19468.0,290.7827,290.8515,290.3012,290.5272,19468.0
2024-11-01 12:20:00,295.65,295.65,295.1,295.12,9618.0,290.5272,290.5272,289.9868,290.0064,9618.0
2024-11-01 12:25:00,295.11,295.18,294.7,294.76,11721.0,289.9966,290.0654,289.5937,289.6526,11721.0
2024-11-01 12:30:00,294.76,295.15,294.7,295.06,17556.0,289.6526,290.0359,289.5937,289.9475,17556.0
2024-11-01 12:35:00,295.06,295.1,294.88,295.07,5346.0,289.9475,289.9868,289.7706,289.9573,5346.0
2024-11-01 12:40:00,295.11,295.12,294.41,294.51,20623.0,289.9966,290.0064,289.3087,289.407,20623.0
2024-11-01 12:45:00,294.43,294.83,294.41,294.6,11256.0,289.3284,289.7214,289.3087,289.4954,11256.0
2024-11-01 12:50:00,294.62,294.72,294.51,294.72,3884.0,289.5151,289.6133,289.407,289.6133,3884.0
2024-11-01 12:55:00,294.64,294.65,294.36,294.44,9945.0,289.5347,289.5446,289.2596,289.3382,9945.0
2024-11-01 13:00:00,294.44,294.61,294.43,294.56,7966.0,289.3382,289.5052,289.3284,289.4561,7966.0
2024-11-01 13:05:00,294.58,294.58,294.17,294.17,5270.0,289.4758,289.4758,289.0729,289.0729,5270.0
2024-11-01 13:10:00,294.16,294.37,294.14,294.36,9624.0,289.063,289.2694,289.0434,289.2596,9624.0
2024-11-01 13:15:00,294.34,294.47,294.3,294.41,15083.0,289.2399,289.3677,289.2006,289.3087,15083.0
2024-11-01 13:20:00,294.41,294.74,294.22,294.57,41357.0,289.3087,289.633,289.122,289.4659,41357.0
2024-11-01 13:25:00,294.42,294.62,294.23,294.62,4237.0,289.3185,289.5151,289.1318,289.5151,4237.0
2024-11-01 13:30:00,294.57,294.63,293.82,293.82,9306.0,289.4659,289.5249,288.7289,288.7289,9306.0
2024-11-01 13:35:00,293.93,293.95,293.6,293.81,7312.0,288.837,288.8567,288.5127,288.7191,7312.0
2024-11-01 13:40:00,293.77,293.78,293.59,293.61,4809.0,288.6798,288.6896,288.5029,288.5226,4809.0
2024-11-01 13:45:00,293.58,293.74,293.58,293.72,7048.0,288.4931,288.6503,288.4931,288.6307,7048.0
2024-11-01 13:50:00,293.79,294.25,293.75,294.11,10558.0,288.6995,289.1515,288.6601,289.0139,10558.0
2024-11-01 13:55:00,294.18,294.22,293.92,293.97,6405.0,289.0827,289.122,288.8272,288.8763,6405.0
2024-11-01 14:00:00,293.91,294.07,293.82,294.07,10477.0,288.8174,288.9746,288.7289,288.9746,10477.0
2024-11-01 14:05:00,294.05,294.08,293.63,293.63,13806.0,288.955,288.9844,288.5422,288.5422,13806.0
2024-11-01 14:10:00,293.68,293.76,293.43,293.73,13878.0,288.5914,288.67,288.3457,288.6405,13878.0
2024-11-01 14:15:00,293.72,293.96,293.65,293.82,8795.0,288.6307,288.8665,288.5619,288.7289,8795.0
2024-11-01 14:20:00,293.87,294.26,293.75,294.19,9122.0,288.7781,289.1613,288.6601,289.0925,9122.0
2024-11-01 14:25:00,294.35,294.35,293.98,294.18,10515.0,289.2498,289.2498,288.8862,289.0827,10515.0
2024-11-01 14:30:00,294.18,294.38,294.03,294.26,7847.0,289.0827,289.2792,288.9353,289.1613,7847.0
2024-11-01 14:35:00,294.29,294.71,294.23,294.67,7398.0,289.1908,289.6035,289.1318,289.5642,7398.0
2024-11-01 14:40:00,294.65,294.85,294.62,294.85,18165.0,289.5446,289.7411,289.5151,289.7411,18165.0
2024-11-01 14:45:00,294.88,294.96,294.7,294.8,13410.0,289.7706,289.8492,289.5937,289.692,13410.0
2024-11-01 14:50:00,294.8,294.92,294.79,294.87,16407.0,289.692,289.8099,289.6821,289.7607,16407.0
2024-11-01 14:55:00,294.88,295.01,294.85,294.94,14100.0,289.7706,289.8983,289.7411,289.8295,14100.0
2024-11-01 15:00:00,294.94,295.02,294.85,294.92,30891.0,289.8295,289.9081,289.7411,289.8099,30891.0
2024-11-01 15:05:00,294.92,295.18,294.76,295.07,28769.0,289.8099,290.0654,289.6526,289.9573,28769.0
2024-11-01 15:10:00,295.15,295.15,294.87,294.94,19916.0,290.0359,290.0359,289.7607,289.8295,19916.0
2024-11-01 15:15:00,294.93,294.97,294.37,294.55,17901.0,289.8197,289.859,289.2694,289.4463,17901.0
2024-11-01 15:20:00,294.56,294.68,294.42,294.46,15543.0,289.4561,289.574,289.3185,289.3578,15543.0
2024-11-01 15:25:00,294.46,294.57,294.18,294.27,20325.0,289.3578,289.4659,289.0827,289.1711,20325.0
2024-11-01 15:30:00,294.27,294.35,294.04,294.04,15301.0,289.1711,289.2498,288.9451,288.9451,15301.0
2024-11-01 15:35:00,294.05,294.08,293.83,293.96,18743.0,288.955,288.9844,288.7388,288.8665,18743.0
2024-11-01 15:40:00,294.0,294.22,293.88,294.13,24471.0,288.9058,289.122,288.7879,289.0336,24471.0
2024-11-01 15:45:00,294.12,294.26,294.05,294.09,21391.0,289.0237,289.1613,288.955,288.9943,21391.0
2024-11-01 15:50:00,294.06,294.25,293.87,294.22,107409.0,288.9648,289.1515,288.7781,289.122,107409.0
2024-11-01 15:55:00,294.22,295.29,294.17,295.15,293650.0,289.122,290.1735,289.0729,290.0359,293650.0
2024-11-04 09:30:00,294.74,294.96,293.0,294.25,120959.0,289.633,289.8492,287.9231,289.1515,120959.0
2024-11-04 09:35:00,294.31,294.31,292.85,293.3,35577.0,289.2104,289.2104,287.7757,288.2179,35577.0
2024-11-04 09:40:00,293.43,293.65,292.86,292.91,24537.0,288.3457,288.5619,287.7856,287.8347,24537.0
2024-11-04 09:45:00,292.96,293.67,292.55,293.01,60975.0,287.8838,288.5815,287.4809,287.933,60975.0
2024-11-04 09:50:00,293.01,293.13,292.66,293.12,30966.0,287.933,288.0509,287.589,288.0411,30966.0
2024-11-04 09:55:00,293.07,293.69,293.02,293.43,27299.0,287.9919,288.6012,287.9428,288.3457,27299.0
2024-11-04 10:00:00,293.32,293.36,292.63,292.71,23723.0,288.2376,288.2769,287.5596,287.6382,23723.0
2024-11-04 10:05:00,292.75,292.93,292.32,292.52,28962.0,287.6775,287.8544,287.2549,287.4515,28962.0
2024-11-04 10:10:00,292.52,292.72,292.2,292.42,23469.0,287.4515,287.648,287.137,287.3532,23469.0
2024-11-04 10:15:00,292.46,292.79,292.45,292.58,11177.0,287.3925,287.7168,287.3827,287.5104,11177.0
2024-11-04 10:20:00,292.48,292.49,291.92,292.45,27720.0,287.4122,287.422,286.8619,287.3827,27720.0
2024-11-04 10:25:00,292.39,292.57,292.09,292.55,9237.0,287.3237,287.5006,287.0289,287.4809,9237.0
2024-11-04 10:30:00,292.52,292.75,292.21,292.47,20356.0,287.4515,287.6775,287.1468,287.4023,20356.0
2024-11-04 10:35:00,292.57,292.58,292.21,292.22,9920.0,287.5006,287.5104,287.1468,287.1567,9920.0
2024-11-04 10:40:00,292.35,293.0,292.3,292.97,14664.0,287.2844,287.9231,287.2353,287.8937,14664.0
2024-11-04 10:45:00,292.87,293.17,292.59,293.15,20224.0,287.7954,288.0902,287.5202,288.0705,20224.0
2024-11-04 10:50:00,293.15,293.48,292.97,293.29,9665.0,288.0705,288.3948,287.8937,288.2081,9665.0
2024-11-04 10:55:00,293.29,293.33,293.1,293.33,13777.0,288.2081,288.2474,288.0214,288.2474,13777.0
2024-11-04 11:00:00,293.28,293.29,292.6,292.86,20061.0,288.1983,288.2081,287.5301,287.7856,20061.0
2024-11-04 11:05:00,292.73,292.74,292.57,292.71,11171.0,287.6578,287.6676,287.5006,287.6382,11171.0
2024-11-04 11:10:00,292.63,292.88,292.62,292.75,8202.0,287.5596,287.8052,287.5497,287.6775,8202.0
2024-11-04 11:15:00,292.85,292.91,292.73,292.91,3669.0,287.7757,287.8347,287.6578,287.8347,3669.0
2024-11-04 11:20:00,292.94,293.1,292.88,293.09,15061.0,287.8642,288.0214,287.8052,288.0116,15061.0
2024-11-04 11:25:00,293.1,293.11,292.92,293.06,6046.0,288.0214,288.0312,287.8445,287.9821,6046.0
2024-11-04 11:30:00,293.0,293.03,292.49,292.63,16022.0,287.9231,287.9526,287.422,287.5596,16022.0
2024-11-04 11:35:00,292.63,292.86,292.36,292.51,17279.0,287.5596,287.7856,287.2942,287.4416,17279.0
2024-11-04 11:40:00,292.56,292.59,292.27,292.37,4468.0,287.4908,287.5202,287.2058,287.3041,4468.0
2024-11-04 11:45:00,292.3,292.48,291.99,292.22,17632.0,287.2353,287.4122,286.9306,287.1567,17632.0
2024-11-04 11:50:00,292.23,292.25,292.12,292.15,3820.0,287.1665,287.1861,287.0584,287.0879,3820.0
2024-11-04 11:55:00,292.12,292.24,291.8,292.05,13505.0,287.0584,287.1763,286.7439,286.9896,13505.0
2024-11-04 12:00:00,292.07,292.56,292.07,292.5,14687.0,287.0093,287.4908,287.0093,287.4318,14687.0
2024-11-04 12:05:00,292.57,292.73,292.41,292.48,15576.0,287.5006,287.6578,287.3434,287.4122,15576.0
2024-11-04 12:10:00,292.51,292.92,292.46,292.91,6024.0,287.4416,287.8445,287.3925,287.8347,6024.0
2024-11-04 12:15:00,292.92,293.2,292.83,293.2,14160.0,287.8445,288.1197,287.7561,288.1197,14160.0
2024-11-04 12:20:00,293.13,293.4,293.13,293.26,15307.0,288.0509,288.3162,288.0509,288.1786,15307.0
2024-11-04 12:25:00,293.29,293.66,293.29,293.54,8714.0,288.2081,288.5717,288.2081,288.4538,8714.0
2024-11-04 12:30:00,293.56,293.79,293.47,293.62,19234.0,288.4734,288.6995,288.385,288.5324,19234.0
2024-11-04 12:35:00,293.7,293.75,293.57,293.62,4833.0,288.611,288.6601,288.4833,288.5324,4833.0
2024-11-04 12:40:00,293.56,293.59,293.47,293.47,2507.0,288.4734,288.5029,288.385,288.385,2507.0
2024-11-04 12:45:00,293.47,293.79,293.42,293.73,7238.0,288.385,288.6995,288.3359,288.6405,7238.0
2024-11-04 12:50:00,293.76,293.77,293.54,293.55,7896.0,288.67,288.6798,288.4538,288.4636,7896.0
2024-11-04 12:55:00,293.62,293.62,293.39,293.5,2886.0,288.5324,288.5324,288.3064,288.4145,2886.0
2024-11-04 13:00:00,293.53,293.71,293.41,293.53,10353.0,288.444,288.6208,288.326,288.444,10353.0
2024-11-04 13:05:00,293.53,293.68,292.97,293.08,2203.0,288.444,288.5914,287.8937,288.0018,2203.0
2024-11-04 13:10:00,293.1,293.43,293.1,293.32,11881.0,288.0214,288.3457,288.0214,288.2376,11881.0
2024-11-04 13:15:00,293.32,293.41,293.26,293.31,13683.0,288.2376,288.326,288.1786,288.2278,13683.0
2024-11-04 13:20:00,293.32,293.33,293.05,293.05,9396.0,288.2376,288.2474,287.9723,287.9723,9396.0
2024-11-04 13:25:00,293.01,293.1,292.82,292.82,6942.0,287.933,288.0214,287.7463,287.7463,6942.0
2024-11-04 13:30:00,292.86,292.88,292.66,292.66,5231.0,287.7856,287.8052,287.589,287.589,5231.0
2024-11-04 13:35:00,292.71,292.91,292.61,292.91,4928.0,287.6382,287.8347,287.5399,287.8347,4928.0
2024-11-04 13:40:00,292.85,293.34,292.84,293.26,25425.0,287.7757,288.2573,287.7659,288.1786,25425.0
2024-11-04 13:45:00,293.29,293.56,293.25,293.56,6450.0,288.2081,288.4734,288.1688,288.4734,6450.0
2024-11-04 13:50:00,293.56,293.6,293.31,293.32,6854.0,288.4734,288.5127,288.2278,288.2376,6854.0
2024-11-04 13:55:00,293.23,293.25,292.88,292.88,11842.0,288.1492,288.1688,287.8052,287.8052,11842.0
2024-11-04 14:00:00,292.88,292.88,292.58,292.74,14068.0,287.8052,287.8052,287.5104,287.6676,14068.0
2024-11-04 14:05:00,292.74,292.87,292.67,292.73,13582.0,287.6676,287.7954,287.5989,287.6578,13582.0
2024-11-04 14:10:00,292.75,292.8,292.67,292.7,6016.0,287.6775,287.7266,287.5989,287.6283,6016.0
2024-11-04 14:15:00,292.7,292.71,292.39,292.6,24231.0,287.6283,287.6382,287.3237,287.5301,24231.0
2024-11-04 14:20:00,292.6,292.65,292.51,292.56,5790.0,287.5301,287.5792,287.4416,287.4908,5790.0
2024-11-04 14:25:00,292.52,292.6,292.2,292.28,19307.0,287.4515,287.5301,287.137,287.2156,19307.0
2024-11-04 14:30:00,292.2,292.48,292.17,292.47,10615.0,287.137,287.4122,287.1075,287.4023,10615.0
2024-11-04 14:35:00,292.48,293.16,292.41,292.56,34812.0,287.4122,288.0804,287.3434,287.4908,34812.0
2024-11-04 14:40:00,292.55,292.76,292.54,292.64,6455.0,287.4809,287.6873,287.4711,287.5694,6455.0
2024-11-04 14:45:00,292.7,292.82,292.54,292.63,9205.0,287.6283,287.7463,287.4711,287.5596,9205.0
2024-11-04 14:50:00,292.63,292.67,292.24,292.24,13741.0,287.5596,287.5989,287.1763,287.1763,13741.0
2024-11-04 14:55:00,292.36,292.59,292.24,292.41,14978.0,287.2942,287.5202,287.1763,287.3434,14978.0
2024-11-04 15:00:00,292.41,292.44,291.9,292.35,43374.0,287.3434,287.3728,286.8422,287.2844,43374.0
2024-11-04 15:05:00,292.44,292.47,292.25,292.38,9128.0,287.3728,287.4023,287.1861,287.3139,9128.0
2024-11-04 15:10:00,292.37,292.58,292.32,292.42,8692.0,287.3041,287.5104,287.2549,287.3532,8692.0
2024-11-04 15:15:00,292.33,292.59,292.2,292.57,13839.0,287.2648,287.5202,287.137,287.5006,13839.0
2024-11-04 15:20:00,292.56,292.59,292.42,292.48,16148.0,287.4908,287.5202,287.3532,287.4122,16148.0
2024-11-04 15:25:00,292.5,292.56,292.34,292.36,23902.0,287.4318,287.4908,287.2746,287.2942,23902.0
2024-11-04 15:30:00,292.36,292.49,292.18,292.49,19020.0,287.2942,287.422,287.1174,287.422,19020.0
2024-11-04 15:35:00,292.46,292.75,292.39,292.73,14872.0,287.3925,287.6775,287.3237,287.6578,14872.0
2024-11-04 15:40:00,292.73,293.01,292.53,292.53,24402.0,287.6578,287.933,287.4613,287.4613,24402.0
2024-11-04 15:45:00,292.57,292.68,292.53,292.57,22197.0,287.5006,287.6087,287.4613,287.5006,22197.0
2024-11-04 15:50:00,292.56,292.74,292.44,292.7,41405.0,287.4908,287.6676,287.3728,287.6283,41405.0
2024-11-04 15:55:00,292.73,293.06,292.52,292.97,134222.0,287.6578,287.9821,287.4515,287.8937,134222.0
2024-11-05 09:30:00,293.75,294.0,292.93,293.35,94523.0,288.6601,288.9058,287.8544,288.2671,94523.0
2024-11-05 09:35:00,293.35,293.52,292.56,292.94,30829.0,288.2671,288.4341,287.4908,287.8642,30829.0
2024-11-05 09:40:00,293.13,293.8,293.0,293.8,20928.0,288.0509,288.7093,287.9231,288.7093,20928.0
2024-11-05 09:45:00,293.65,293.9,293.51,293.77,14548.0,288.5619,288.8075,288.4243,288.6798,14548.0
2024-11-05 09:50:00,293.75,294.35,293.62,294.35,21313.0,288.6601,289.2498,288.5324,289.2498,21313.0
2024-11-05 09:55:00,294.12,294.75,294.01,294.75,19214.0,289.0237,289.6428,288.9156,289.6428,19214.0
2024-11-05 10:00:00,294.82,295.17,294.56,294.9,22697.0,289.7116,290.0555,289.4561,289.7902,22697.0
2024-11-05 10:05:00,294.8,295.08,294.6,294.66,13750.0,289.692,289.9671,289.4954,289.5544,13750.0
2024-11-05 10:10:00,294.62,295.27,294.47,294.96,23446.0,289.5151,290.1538,289.3677,289.8492,23446.0
2024-11-05 10:15:00,295.02,295.68,294.89,295.65,52981.0,289.9081,290.5567,289.7804,290.5272,52981.0
2024-11-05 10:20:00,295.65,295.82,295.16,295.82,15450.0,290.5272,290.6943,290.0457,290.6943,15450.0
2024-11-05 10:25:00,295.77,295.89,295.55,295.74,7266.0,290.6451,290.7631,290.429,290.6157,7266.0
2024-11-05 10:30:00,295.63,296.01,295.36,296.0,18714.0,290.5076,290.881,290.2423,290.8712,18714.0
2024-11-05 10:35:00,296.05,296.43,295.98,296.29,25907.0,290.9203,291.2937,290.8515,291.1561,25907.0
2024-11-05 10:40:00,296.21,296.56,296.16,296.41,16345.0,291.0775,291.4215,291.0284,291.2741,16345.0
2024-11-05 10:45:00,296.5,296.7,296.3,296.55,22295.0,291.3625,291.559,291.166,291.4116,22295.0
2024-11-05 10:50:00,296.52,296.74,296.43,296.57,28454.0,291.3822,291.5983,291.2937,291.4313,28454.0
2024-11-05 10:55:00,296.45,296.56,296.0,296.31,45705.0,291.3134,291.4215,290.8712,291.1758,45705.0
2024-11-05 11:00:00,296.24,296.26,295.62,295.97,24654.0,291.107,291.1267,290.4977,290.8417,24654.0
2024-11-05 11:05:00,295.89,296.37,295.81,296.37,24743.0,290.7631,291.2348,290.6845,291.2348,24743.0
2024-11-05 11:10:00,296.29,296.41,295.82,296.05,12624.0,291.1561,291.2741,290.6943,290.9203,12624.0
2024-11-05 11:15:00,296.05,296.15,295.68,295.96,12035.0,290.9203,291.0186,290.5567,290.8319,12035.0
2024-11-05 11:20:00,296.02,296.03,295.48,295.59,7858.0,290.8908,290.9006,290.3602,290.4683,7858.0
2024-11-05 11:25:00,295.59,295.9,295.38,295.51,18070.0,290.4683,290.7729,290.2619,290.3897,18070.0
2024-11-05 11:30:00,295.53,295.79,295.53,295.69,8272.0,290.4093,290.6648,290.4093,290.5665,8272.0
2024-11-05 11:35:00,295.61,295.72,295.55,295.72,13181.0,290.4879,290.596,290.429,290.596,13181.0
2024-11-05 11:40:00,295.72,296.0,295.33,295.33,14087.0,290.596,290.8712,290.2128,290.2128,14087.0
2024-11-05 11:45:00,295.45,295.62,295.44,295.59,9286.0,290.3307,290.4977,290.3209,290.4683,9286.0
2024-11-05 11:50:00,295.62,295.62,295.37,295.48,12316.0,290.4977,290.4977,290.2521,290.3602,12316.0
2024-11-05 11:55:00,295.5,295.5,295.15,295.25,8041.0,290.3798,290.3798,290.0359,290.1342,8041.0
2024-11-05 12:00:00,295.18,295.36,295.11,295.33,6239.0,290.0654,290.2423,289.9966,290.2128,6239.0
2024-11-05 12:05:00,295.37,295.55,295.36,295.47,9270.0,290.2521,290.429,290.2423,290.3503,9270.0
2024-11-05 12:10:00,295.54,295.6,295.42,295.54,5501.0,290.4191,290.4781,290.3012,290.4191,5501.0
2024-11-05 12:15:00,295.56,295.76,295.55,295.72,6961.0,290.4388,290.6353,290.429,290.596,6961.0
2024-11-05 12:20:00,295.65,295.79,295.49,295.78,8425.0,290.5272,290.6648,290.37,290.655,8425.0
2024-11-05 12:25:00,295.79,295.9,295.73,295.86,4356.0,290.6648,290.7729,290.6058,290.7336,4356.0
2024-11-05 12:30:00,295.9,296.07,295.87,296.01,5169.0,290.7729,290.9399,290.7434,290.881,5169.0
2024-11-05 12:35:00,296.04,296.47,296.0,296.35,14806.0,290.9105,291.333,290.8712,291.2151,14806.0
2024-11-05 12:40:00,296.33,296.52,296.24,296.5,17514.0,291.1954,291.3822,291.107,291.3625,17514.0
2024-11-05 12:45:00,296.52,296.75,296.47,296.68,21184.0,291.3822,291.6082,291.333,291.5394,21184.0
2024-11-05 12:50:00,296.68,296.7,296.61,296.66,3329.0,291.5394,291.559,291.4706,291.5197,3329.0
2024-11-05 12:55:00,296.69,296.74,296.62,296.72,12807.0,291.5492,291.5983,291.4804,291.5787,12807.0
2024-11-05 13:00:00,296.7,296.71,296.42,296.59,10358.0,291.559,291.5689,291.2839,291.4509,10358.0
2024-11-05 13:05:00,296.56,296.73,296.43,296.46,11272.0,291.4215,291.5885,291.2937,291.3232,11272.0
2024-11-05 13:10:00,296.46,296.71,296.38,296.38,5826.0,291.3232,291.5689,291.2446,291.2446,5826.0
2024-11-05 13:15:00,296.43,296.54,296.38,296.48,4848.0,291.2937,291.4018,291.2446,291.3428,4848.0
2024-11-05 13:20:00,296.43,296.55,296.41,296.48,6216.0,291.2937,291.4116,291.2741,291.3428,6216.0
2024-11-05 13:25:00,296.45,296.52,296.18,296.25,7823.0,291.3134,291.3822,291.048,291.1168,7823.0
2024-11-05 13:30:00,296.34,296.57,296.27,296.57,5460.0,291.2053,291.4313,291.1365,291.4313,5460.0
2024-11-05 13:35:00,296.6,296.6,296.19,296.34,8347.0,291.4608,291.4608,291.0579,291.2053,8347.0
2024-11-05 13:40:00,296.4,296.62,296.39,296.52,7135.0,291.2642,291.4804,291.2544,291.3822,7135.0
2024-11-05 13:45:00,296.55,296.78,296.47,296.47,10642.0,291.4116,291.6376,291.333,291.333,10642.0
2024-11-05 13:50:00,296.44,296.67,296.41,296.67,3714.0,291.3035,291.5296,291.2741,291.5296,3714.0
2024-11-05 13:55:00,296.62,296.71,296.56,296.67,6667.0,291.4804,291.5689,291.4215,291.5296,6667.0
2024-11-05 14:00:00,296.67,296.77,296.56,296.66,10625.0,291.5296,291.6278,291.4215,291.5197,10625.0
2024-11-05 14:05:00,296.69,296.84,296.66,296.8,4580.0,291.5492,291.6966,291.5197,291.6573,4580.0
2024-11-05 14:10:00,296.76,296.81,296.53,296.6,8257.0,291.618,291.6671,291.392,291.4608,8257.0
2024-11-05 14:15:00,296.6,296.75,296.51,296.75,9128.0,291.4608,291.6082,291.3723,291.6082,9128.0
2024-11-05 14:20:00,296.74,296.74,296.57,296.72,5018.0,291.5983,291.5983,291.4313,291.5787,5018.0
2024-11-05 14:25:00,296.73,296.87,296.65,296.78,16357.0,291.5885,291.7261,291.5099,291.6376,16357.0
2024-11-05 14:30:00,296.82,296.93,296.74,296.88,9255.0,291.677,291.785,291.5983,291.7359,9255.0
2024-11-05 14:35:00,296.91,296.92,296.74,296.86,11980.0,291.7654,291.7752,291.5983,291.7163,11980.0
2024-11-05 14:40:00,296.85,297.0,296.72,296.74,27248.0,291.7064,291.8538,291.5787,291.5983,27248.0
2024-11-05 14:45:00,296.69,296.93,296.68,296.8,18534.0,291.5492,291.785,291.5394,291.6573,18534.0
2024-11-05 14:50:00,296.77,296.81,296.61,296.69,14274.0,291.6278,291.6671,291.4706,291.5492,14274.0
2024-11-05 14:55:00,296.69,296.91,296.63,296.89,7387.0,291.5492,291.7654,291.4902,291.7457,7387.0
2024-11-05 15:00:00,296.86,296.89,296.56,296.81,26617.0,291.7163,291.7457,291.4215,291.6671,26617.0
2024-11-05 15:05:00,296.83,296.89,296.76,296.8,8163.0,291.6868,291.7457,291.618,291.6573,8163.0
2024-11-05 15:10:00,296.81,296.91,296.53,296.61,31415.0,291.6671,291.7654,291.392,291.4706,31415.0
2024-11-05 15:15:00,296.63,296.88,296.63,296.72,27566.0,291.4902,291.7359,291.4902,291.5787,27566.0
2024-11-05 15:20:00,296.71,296.72,296.3,296.32,54523.0,291.5689,291.5787,291.166,291.1856,54523.0
2024-11-05 15:25:00,296.32,296.52,296.09,296.4,28682.0,291.1856,291.3822,290.9596,291.2642,28682.0
2024-11-05 15:30:00,296.4,296.41,296.1,296.19,26680.0,291.2642,291.2741,290.9694,291.0579,26680.0
2024-11-05 15:35:00,296.11,296.16,295.82,295.85,32766.0,290.9793,291.0284,290.6943,290.7238,32766.0
2024-11-05 15:40:00,295.82,295.99,295.69,295.79,16628.0,290.6943,290.8613,290.5665,290.6648,16628.0
2024-11-05 15:45:00,295.86,296.01,295.5,295.74,25147.0,290.7336,290.881,290.3798,290.6157,25147.0
2024-11-05 15:50:00,295.79,296.59,295.79,296.51,44895.0,290.6648,291.4509,290.6648,291.3723,44895.0
2024-11-05 15:55:00,296.56,297.38,296.54,297.17,240570.0,291.4215,292.2273,291.4018,292.0209,240570.0
2024-11-06 09:30:00,300.28,300.33,298.0,299.42,146005.0,295.077,295.1261,292.8365,294.2319,146005.0
2024-11-06 09:35:00,299.42,299.43,297.79,297.99,95339.0,294.2319,294.2417,292.6301,292.8267,95339.0
2024-11-06 09:40:00,297.85,298.33,297.32,297.59,50549.0,292.6891,293.1608,292.1683,292.4336,50549.0
2024-11-06 09:45:00,297.41,297.99,295.6,295.83,62152.0,292.2567,292.8267,290.4781,290.7041,62152.0
2024-11-06 09:50:00,295.65,296.03,295.0,296.03,51790.0,290.5272,290.9006,289.8885,290.9006,51790.0
2024-11-06 09:55:00,296.11,296.14,295.25,295.79,48353.0,290.9793,291.0087,290.1342,290.6648,48353.0
2024-11-06 10:00:00,295.82,296.59,295.34,296.13,40783.0,290.6943,291.4509,290.2226,290.9989,40783.0
2024-11-06 10:05:00,296.13,296.31,295.28,296.16,81594.0,290.9989,291.1758,290.1636,291.0284,81594.0
2024-11-06 10:10:00,296.15,296.77,296.09,296.34,44102.0,291.0186,291.6278,290.9596,291.2053,44102.0
2024-11-06 10:15:00,296.29,296.62,295.54,296.0,43212.0,291.1561,291.4804,290.4191,290.8712,43212.0
2024-11-06 10:20:00,296.05,296.29,295.3,295.5,28551.0,290.9203,291.1561,290.1833,290.3798,28551.0
2024-11-06 10:25:00,295.62,295.69,294.91,295.07,30935.0,290.4977,290.5665,289.8,289.9573,30935.0
2024-11-06 10:30:00,294.98,295.26,294.28,294.48,33759.0,289.8688,290.144,289.181,289.3775,33759.0
2024-11-06 10:35:00,294.4,294.69,294.28,294.55,29360.0,289.2989,289.5839,289.181,289.4463,29360.0
2024-11-06 10:40:00,294.42,294.59,293.75,294.0,23758.0,289.3185,289.4856,288.6601,288.9058,23758.0
2024-11-06 10:45:00,293.95,294.26,293.57,294.26,27161.0,288.8567,289.1613,288.4833,289.1613,27161.0
2024-11-06 10:50:00,294.25,294.26,293.5,293.69,11366.0,289.1515,289.1613,288.4145,288.6012,11366.0
2024-11-06 10:55:00,293.88,293.9,293.46,293.55,13676.0,288.7879,288.8075,288.3752,288.4636,13676.0
2024-11-06 11:00:00,293.47,293.91,293.4,293.68,10747.0,288.385,288.8174,288.3162,288.5914,10747.0
2024-11-06 11:05:00,293.73,294.07,293.53,293.8,27909.0,288.6405,288.9746,288.444,288.7093,27909.0
2024-11-06 11:10:00,293.78,294.03,293.35,293.48,24085.0,288.6896,288.9353,288.2671,288.3948,24085.0
2024-11-06 11:15:00,293.35,294.36,293.3,294.25,22517.0,288.2671,289.2596,288.2179,289.1515,22517.0
2024-11-06 11:20:00,294.28,294.62,294.24,294.61,11840.0,289.181,289.5151,289.1417,289.5052,11840.0
2024-11-06 11:25:00,294.61,295.16,294.4,294.94,14556.0,289.5052,290.0457,289.2989,289.8295,14556.0
2024-11-06 11:30:00,294.81,295.55,294.8,295.52,22807.0,289.7018,290.429,289.692,290.3995,22807.0
2024-11-06 11:35:00,295.59,295.63,295.01,295.01,20348.0,290.4683,290.5076,289.8983,289.8983,20348.0
2024-11-06 11:40:00,295.14,295.19,294.8,295.02,10000.0,290.0261,290.0752,289.692,289.9081,10000.0
2024-11-06 11:45:00,294.97,295.11,294.56,294.74,14655.0,289.859,289.9966,289.4561,289.633,14655.0
2024-11-06 11:50:00,294.68,294.75,293.85,294.19,18614.0,289.574,289.6428,288.7584,289.0925,18614.0
2024-11-06 11:55:00,294.09,294.28,293.91,294.05,12623.0,288.9943,289.181,288.8174,288.955,12623.0
2024-11-06 12:00:00,294.07,294.12,293.79,293.91,16509.0,288.9746,289.0237,288.6995,288.8174,16509.0
2024-11-06 12:05:00,293.9,293.96,293.33,293.46,13124.0,288.8075,288.8665,288.2474,288.3752,13124.0
2024-11-06 12:10:00,293.51,293.83,293.41,293.59,10877.0,288.4243,288.7388,288.326,288.5029,10877.0
2024-11-06 12:15:00,293.68,293.7,293.07,293.22,11525.0,288.5914,288.611,287.9919,288.1393,11525.0
2024-11-06 12:20:00,293.17,293.45,292.98,293.22,24893.0,288.0902,288.3653,287.9035,288.1393,24893.0
2024-11-06 12:25:00,293.11,293.12,292.72,292.93,14607.0,288.0312,288.0411,287.648,287.8544,14607.0
2024-11-06 12:30:00,292.99,293.33,292.99,293.23,16603.0,287.9133,288.2474,287.9133,288.1492,16603.0
2024-11-06 12:35:00,293.15,293.32,293.04,293.13,16156.0,288.0705,288.2376,287.9625,288.0509,16156.0
2024-11-06 12:40:00,293.19,293.25,292.84,292.93,26319.0,288.1099,288.1688,287.7659,287.8544,26319.0
2024-11-06 12:45:00,292.97,293.28,292.74,293.01,28350.0,287.8937,288.1983,287.6676,287.933,28350.0
2024-11-06 12:50:00,292.94,293.2,292.88,292.96,15137.0,287.8642,288.1197,287.8052,287.8838,15137.0
2024-11-06 12:55:00,293.03,293.6,292.77,293.56,47833.0,287.9526,288.5127,287.6971,288.4734,47833.0
2024-11-06 13:00:00,293.48,293.49,293.05,293.18,7840.0,288.3948,288.4047,287.9723,288.1,7840.0
2024-11-06 13:05:00,293.1,293.2,292.86,292.99,13213.0,288.0214,288.1197,287.7856,287.9133,13213.0
2024-11-06 13:10:00,293.05,293.76,292.99,293.64,19621.0,287.9723,288.67,287.9133,288.5521,19621.0
2024-11-06 13:15:00,293.63,293.65,293.35,293.63,6541.0,288.5422,288.5619,288.2671,288.5422,6541.0
2024-11-06 13:20:00,293.63,293.91,293.42,293.9,16199.0,288.5422,288.8174,288.3359,288.8075,16199.0
2024-11-06 13:25:00,293.85,293.92,293.68,293.68,14479.0,288.7584,288.8272,288.5914,288.5914,14479.0
2024-11-06 13:30:00,293.64,293.79,293.6,293.7,7301.0,288.5521,288.6995,288.5127,288.611,7301.0
2024-11-06 13:35:00,293.7,293.78,293.09,293.14,13530.0,288.611,288.6896,288.0116,288.0607,13530.0
2024-11-06 13:40:00,293.19,293.49,293.14,293.41,11127.0,288.1099,288.4047,288.0607,288.326,11127.0
2024-11-06 13:45:00,293.41,293.76,293.36,293.56,17996.0,288.326,288.67,288.2769,288.4734,17996.0
2024-11-06 13:50:00,293.56,293.62,293.41,293.59,13688.0,288.4734,288.5324,288.326,288.5029,13688.0
2024-11-06 13:55:00,293.53,293.58,293.27,293.4,8252.0,288.444,288.4931,288.1885,288.3162,8252.0
2024-11-06 14:00:00,293.4,293.6,293.14,293.56,16109.0,288.3162,288.5127,288.0607,288.4734,16109.0
2024-11-06 14:05:00,293.57,293.58,293.3,293.37,11627.0,288.4833,288.4931,288.2179,288.2867,11627.0
2024-11-06 14:10:00,293.37,293.81,293.31,293.69,17953.0,288.2867,288.7191,288.2278,288.6012,17953.0
2024-11-06 14:15:00,293.66,293.67,293.32,293.46,10457.0,288.5717,288.5815,288.2376,288.3752,10457.0
2024-11-06 14:20:00,293.51,293.6,293.17,293.26,15592.0,288.4243,288.5127,288.0902,288.1786,15592.0
2024-11-06 14:25:00,293.25,293.4,293.15,293.2,11633.0,288.1688,288.3162,288.0705,288.1197,11633.0
2024-11-06 14:30:00,293.12,293.68,293.1,293.48,17289.0,288.0411,288.5914,288.0214,288.3948,17289.0
2024-11-06 14:35:00,293.44,293.69,293.35,293.57,15174.0,288.3555,288.6012,288.2671,288.4833,15174.0
2024-11-06 14:40:00,293.5,293.58,293.01,293.12,23669.0,288.4145,288.4931,287.933,288.0411,23669.0
2024-11-06 14:45:00,293.11,293.52,292.94,293.05,12566.0,288.0312,288.4341,287.8642,287.9723,12566.0
2024-11-06 14:50:00,292.93,293.13,292.73,293.05,16738.0,287.8544,288.0509,287.6578,287.9723,16738.0
2024-11-06 14:55:00,293.04,293.14,292.95,293.11,13147.0,287.9625,288.0607,287.874,288.0312,13147.0
2024-11-06 15:00:00,293.07,293.3,292.9,293.08,18937.0,287.9919,288.2179,287.8249,288.0018,18937.0
2024-11-06 15:05:00,293.09,293.53,293.05,293.45,16677.0,288.0116,288.444,287.9723,288.3653,16677.0
2024-11-06 15:10:00,293.44,293.8,293.37,293.74,18121.0,288.3555,288.7093,288.2867,288.6503,18121.0
2024-11-06 15:15:00,293.72,293.81,293.64,293.68,12931.0,288.6307,288.7191,288.5521,288.5914,12931.0
2024-11-06 15:20:00,293.62,293.8,293.47,293.72,16425.0,288.5324,288.7093,288.385,288.6307,16425.0
2024-11-06 15:25:00,293.72,293.9,293.49,293.6,17869.0,288.6307,288.8075,288.4047,288.5127,17869.0
2024-11-06 15:30:00,293.64,293.77,293.56,293.69,17659.0,288.5521,288.6798,288.4734,288.6012,17659.0
2024-11-06 15:35:00,293.69,293.92,293.46,293.58,34677.0,288.6012,288.8272,288.3752,288.4931,34677.0
2024-11-06 15:40:00,293.52,294.05,293.52,293.99,37389.0,288.4341,288.955,288.4341,288.896,37389.0
2024-11-06 15:45:00,293.99,294.38,293.82,294.21,50800.0,288.896,289.2792,288.7289,289.1122,50800.0
2024-11-06 15:50:00,294.15,294.15,293.46,293.48,70883.0,289.0532,289.0532,288.3752,288.3948,70883.0
2024-11-06 15:55:00,293.41,294.38,293.23,293.9,289817.0,288.326,289.2792,288.1492,288.8075,289817.0
2024-11-07 09:30:00,294.84,295.3,293.81,294.05,52858.0,289.7313,290.1833,288.7191,288.955,52858.0
2024-11-07 09:35:00,293.92,294.52,293.86,294.46,6364.0,288.8272,289.4168,288.7682,289.3578,6364.0
2024-11-07 09:40:00,294.56,295.02,294.51,294.69,31219.0,289.4561,289.9081,289.407,289.5839,31219.0
2024-11-07 09:45:00,294.71,295.0,294.6,294.99,12941.0,289.6035,289.8885,289.4954,289.8787,12941.0
2024-11-07 09:50:00,294.99,295.5,294.97,295.25,13726.0,289.8787,290.3798,289.859,290.1342,13726.0
2024-11-07 09:55:00,295.25,295.48,295.1,295.47,17772.0,290.1342,290.3602,289.9868,290.3503,17772.0
2024-11-07 10:00:00,295.38,295.93,295.36,295.47,28900.0,290.2619,290.8024,290.2423,290.3503,28900.0
2024-11-07 10:05:00,295.42,295.8,295.31,295.73,15422.0,290.3012,290.6746,290.1931,290.6058,15422.0
2024-11-07 10:10:00,295.76,295.94,295.43,295.61,16810.0,290.6353,290.8122,290.311,290.4879,16810.0
2024-11-07 10:15:00,295.61,295.95,295.52,295.88,16340.0,290.4879,290.822,290.3995,290.7532,16340.0
2024-11-07 10:20:00,295.92,295.92,295.34,295.41,27977.0,290.7925,290.7925,290.2226,290.2914,27977.0
2024-11-07 10:25:00,295.41,295.47,295.03,295.25,15945.0,290.2914,290.3503,289.918,290.1342,15945.0
2024-11-07 10:30:00,295.45,296.16,295.37,296.16,18046.0,290.3307,291.0284,290.2521,291.0284,18046.0
2024-11-07 10:35:00,296.06,296.16,295.83,295.94,8067.0,290.9301,291.0284,290.7041,290.8122,8067.0
2024-11-07 10:40:00,295.97,296.28,295.92,296.2,12665.0,290.8417,291.1463,290.7925,291.0677,12665.0
2024-11-07 10:45:00,296.14,296.54,295.89,296.44,13400.0,291.0087,291.4018,290.7631,291.3035,13400.0
2024-11-07 10:50:00,296.32,296.4,296.12,296.15,12957.0,291.1856,291.2642,290.9891,291.0186,12957.0
2024-11-07 10:55:00,296.25,296.31,296.06,296.2,16783.0,291.1168,291.1758,290.9301,291.0677,16783.0
2024-11-07 11:00:00,296.24,296.32,295.76,295.76,17903.0,291.107,291.1856,290.6353,290.6353,17903.0
2024-11-07 11:05:00,295.66,295.73,295.4,295.48,8531.0,290.5371,290.6058,290.2816,290.3602,8531.0
2024-11-07 11:10:00,295.48,295.59,295.3,295.31,17603.0,290.3602,290.4683,290.1833,290.1931,17603.0
2024-11-07 11:15:00,295.29,295.29,294.73,294.97,17749.0,290.1735,290.1735,289.6232,289.859,17749.0
2024-11-07 11:20:00,294.78,295.67,294.78,295.54,13551.0,289.6723,290.5469,289.6723,290.4191,13551.0
2024-11-07 11:25:00,295.56,295.62,295.22,295.44,10811.0,290.4388,290.4977,290.1047,290.3209,10811.0
2024-11-07 11:30:00,295.45,295.45,295.17,295.23,10534.0,290.3307,290.3307,290.0555,290.1145,10534.0
2024-11-07 11:35:00,295.16,295.24,295.07,295.21,8071.0,290.0457,290.1243,289.9573,290.0949,8071.0
2024-11-07 11:40:00,295.21,295.58,295.2,295.51,7250.0,290.0949,290.4584,290.085,290.3897,7250.0
2024-11-07 11:45:00,295.49,295.65,295.42,295.58,7387.0,290.37,290.5272,290.3012,290.4584,7387.0
2024-11-07 11:50:00,295.62,295.7,295.53,295.6,9205.0,290.4977,290.5764,290.4093,290.4781,9205.0
2024-11-07 11:55:00,295.6,295.96,295.6,295.72,8255.0,290.4781,290.8319,290.4781,290.596,8255.0
2024-11-07 12:00:00,295.69,296.02,295.64,295.74,8171.0,290.5665,290.8908,290.5174,290.6157,8171.0
2024-11-07 12:05:00,295.74,295.81,295.61,295.72,7507.0,290.6157,290.6845,290.4879,290.596,7507.0
2024-11-07 12:10:00,295.72,295.93,295.62,295.84,10399.0,290.596,290.8024,290.4977,290.7139,10399.0
2024-11-07 12:15:00,295.85,295.85,295.62,295.62,9356.0,290.7238,290.7238,290.4977,290.4977,9356.0
2024-11-07 12:20:00,295.62,295.99,295.61,295.79,9254.0,290.4977,290.8613,290.4879,290.6648,9254.0
2024-11-07 12:25:00,295.8,295.92,295.75,295.92,4896.0,290.6746,290.7925,290.6255,290.7925,4896.0
2024-11-07 12:30:00,295.9,296.02,295.79,295.81,6826.0,290.7729,290.8908,290.6648,290.6845,6826.0
2024-11-07 12:35:00,295.79,295.96,295.7,295.94,6289.0,290.6648,290.8319,290.5764,290.8122,6289.0
2024-11-07 12:40:00,295.94,295.95,295.76,295.9,4814.0,290.8122,290.822,290.6353,290.7729,4814.0
2024-11-07 12:45:00,295.9,296.07,295.84,295.96,6276.0,290.7729,290.9399,290.7139,290.8319,6276.0
2024-11-07 12:50:00,295.96,296.04,295.75,295.75,9493.0,290.8319,290.9105,290.6255,290.6255,9493.0
2024-11-07 12:55:00,295.84,295.91,295.75,295.79,6218.0,290.7139,290.7827,290.6255,290.6648,6218.0
2024-11-07 13:00:00,295.78,295.85,295.7,295.73,9605.0,290.655,290.7238,290.5764,290.6058,9605.0
2024-11-07 13:05:00,295.72,296.06,295.68,296.06,7476.0,290.596,290.9301,290.5567,290.9301,7476.0
2024-11-07 13:10:00,296.03,296.07,295.92,296.02,10184.0,290.9006,290.9399,290.7925,290.8908,10184.0
2024-11-07 13:15:00,296.01,296.03,295.92,295.97,9250.0,290.881,290.9006,290.7925,290.8417,9250.0
2024-11-07 13:20:00,295.98,296.02,295.7,295.78,23248.0,290.8515,290.8908,290.5764,290.655,23248.0
2024-11-07 13:25:00,295.8,295.85,295.62,295.69,8346.0,290.6746,290.7238,290.4977,290.5665,8346.0
2024-11-07 13:30:00,295.66,295.67,295.35,295.42,7954.0,290.5371,290.5469,290.2324,290.3012,7954.0
2024-11-07 13:35:00,295.31,295.31,295.03,295.14,8500.0,290.1931,290.1931,289.918,290.0261,8500.0
2024-11-07 13:40:00,295.14,295.31,295.03,295.31,8245.0,290.0261,290.1931,289.918,290.1931,8245.0
2024-11-07 13:45:00,295.23,295.44,295.23,295.32,7462.0,290.1145,290.3209,290.1145,290.2029,7462.0
2024-11-07 13:50:00,295.26,295.38,295.16,295.35,7353.0,290.144,290.2619,290.0457,290.2324,7353.0
2024-11-07 13:55:00,295.31,295.31,294.85,295.03,9216.0,290.1931,290.1931,289.7411,289.918,9216.0
2024-11-07 14:00:00,294.83,295.35,294.8,294.88,22737.0,289.7214,290.2324,289.692,289.7706,22737.0
2024-11-07 14:05:00,294.88,295.4,294.71,295.3,24806.0,289.7706,290.2816,289.6035,290.1833,24806.0
2024-11-07 14:10:00,295.3,295.42,295.12,295.27,9132.0,290.1833,290.3012,290.0064,290.1538,9132.0
2024-11-07 14:15:00,295.24,295.33,294.97,294.98,9213.0,290.1243,290.2128,289.859,289.8688,9213.0
2024-11-07 14:20:00,295.02,295.1,294.96,294.96,5287.0,289.9081,289.9868,289.8492,289.8492,5287.0
2024-11-07 14:25:00,295.02,295.32,294.96,295.01,11963.0,289.9081,290.2029,289.8492,289.8983,11963.0
2024-11-07 14:30:00,295.04,295.46,295.01,295.18,10897.0,289.9278,290.3405,289.8983,290.0654,10897.0
2024-11-07 14:35:00,295.19,295.23,294.95,295.05,8992.0,290.0752,290.1145,289.8394,289.9376,8992.0
2024-11-07 14:40:00,295.05,295.19,294.69,294.96,26180.0,289.9376,290.0752,289.5839,289.8492,26180.0
2024-11-07 14:45:00,294.89,295.35,294.88,295.29,11781.0,289.7804,290.2324,289.7706,290.1735,11781.0
2024-11-07 14:50:00,295.3,295.42,294.91,294.94,10578.0,290.1833,290.3012,289.8,289.8295,10578.0
2024-11-07 14:55:00,295.0,295.35,294.95,295.31,12996.0,289.8885,290.2324,289.8394,290.1931,12996.0
2024-11-07 15:00:00,295.32,295.34,295.13,295.13,13269.0,290.2029,290.2226,290.0162,290.0162,13269.0
2024-11-07 15:05:00,295.15,295.16,294.86,294.88,16779.0,290.0359,290.0457,289.7509,289.7706,16779.0
2024-11-07 15:10:00,294.85,295.23,294.85,295.18,23159.0,289.7411,290.1145,289.7411,290.0654,23159.0
2024-11-07 15:15:00,295.18,295.26,294.97,295.17,17440.0,290.0654,290.144,289.859,290.0555,17440.0
2024-11-07 15:20:00,295.23,295.39,295.01,295.38,8593.0,290.1145,290.2717,289.8983,290.2619,8593.0
2024-11-07 15:25:00,295.47,295.47,295.21,295.27,9967.0,290.3503,290.3503,290.0949,290.1538,9967.0
2024-11-07 15:30:00,295.33,295.49,295.11,295.2,33329.0,290.2128,290.37,289.9966,290.085,33329.0
2024-11-07 15:35:00,295.2,295.23,294.9,295.22,14847.0,290.085,290.1145,289.7902,290.1047,14847.0
2024-11-07 15:40:00,295.21,295.43,295.14,295.31,14463.0,290.0949,290.311,290.0261,290.1931,14463.0
2024-11-07 15:45:00,295.35,295.35,294.89,294.92,18600.0,290.2324,290.2324,289.7804,289.8099,18600.0
2024-11-07 15:50:00,294.89,294.97,294.48,294.71,41584.0,289.7804,289.859,289.3775,289.6035,41584.0
2024-11-07 15:55:00,294.66,296.24,294.56,294.73,263127.0,289.5544,291.107,289.4561,289.6232,263127.0
2024-11-08 09:30:00,295.6,296.22,295.25,295.78,60273.0,290.4781,291.0874,290.1342,290.655,60273.0
2024-11-08 09:35:00,295.85,297.6,295.57,297.6,32758.0,290.7238,292.4434,290.4486,292.4434,32758.0
2024-11-08 09:40:00,297.57,298.28,297.48,298.28,51849.0,292.414,293.1117,292.3255,293.1117,51849.0
2024-11-08 09:45:00,298.27,298.43,297.83,297.99,27663.0,293.1018,293.2591,292.6695,292.8267,27663.0
2024-11-08 09:50:00,298.02,298.48,297.77,298.3,41595.0,292.8562,293.3082,292.6105,293.1313,41595.0
2024-11-08 09:55:00,298.25,299.19,298.14,298.93,49812.0,293.0822,294.0059,292.9741,293.7504,49812.0
2024-11-08 10:00:00,299.0,300.78,298.92,300.74,129844.0,293.8192,295.5683,293.7406,295.529,129844.0
2024-11-08 10:05:00,300.65,301.84,300.42,301.67,111341.0,295.4406,296.61,295.2146,296.4429,111341.0
2024-11-08 10:10:00,301.65,301.72,300.32,300.54,46299.0,296.4233,296.4921,295.1163,295.3325,46299.0
2024-11-08 10:15:00,300.75,301.1,300.08,300.21,28962.0,295.5389,295.8828,294.8805,295.0082,28962.0
2024-11-08 10:20:00,300.32,300.85,300.32,300.61,22149.0,295.1163,295.6371,295.1163,295.4013,22149.0
2024-11-08 10:25:00,300.61,301.05,300.28,300.78,25171.0,295.4013,295.8337,295.077,295.5683,25171.0
2024-11-08 10:30:00,300.79,300.89,299.88,300.21,34152.0,295.5782,295.6764,294.6839,295.0082,34152.0
2024-11-08 10:35:00,300.09,300.26,299.87,300.06,23388.0,294.8903,295.0573,294.6741,294.8608,23388.0
2024-11-08 10:40:00,300.06,300.26,299.69,299.9,10234.0,294.8608,295.0573,294.4972,294.7036,10234.0
2024-11-08 10:45:00,299.95,300.11,299.44,299.49,15710.0,294.7527,294.9099,294.2516,294.3007,15710.0
2024-11-08 10:50:00,299.44,299.46,299.11,299.35,9136.0,294.2516,294.2712,293.9273,294.1631,9136.0
2024-11-08 10:55:00,299.26,299.49,298.94,299.49,7987.0,294.0747,294.3007,293.7602,294.3007,7987.0
2024-11-08 11:00:00,299.28,299.54,299.08,299.4,14244.0,294.0943,294.3498,293.8978,294.2123,14244.0
2024-11-08 11:05:00,299.41,299.55,299.32,299.47,6415.0,294.2221,294.3597,294.1336,294.281,6415.0
2024-11-08 11:10:00,299.5,300.03,299.5,299.79,12158.0,294.3105,294.8313,294.3105,294.5955,12158.0
2024-11-08 11:15:00,299.68,299.68,299.15,299.16,10661.0,294.4874,294.4874,293.9666,293.9764,10661.0
2024-11-08 11:20:00,299.12,299.16,298.36,298.5,9639.0,293.9371,293.9764,293.1903,293.3278,9639.0
2024-11-08 11:25:00,298.51,298.79,298.34,298.79,15971.0,293.3377,293.6128,293.1706,293.6128,15971.0
2024-11-08 11:30:00,298.78,299.96,298.7,299.85,28745.0,293.603,294.7625,293.5244,294.6545,28745.0
2024-11-08 11:35:00,299.86,299.94,299.31,299.38,28051.0,294.6643,294.7429,294.1238,294.1926,28051.0
2024-11-08 11:40:00,299.36,299.47,299.06,299.2,8893.0,294.1729,294.281,293.8781,294.0157,8893.0
2024-11-08 11:45:00,299.11,299.3,299.03,299.3,5316.0,293.9273,294.114,293.8487,294.114,5316.0
2024-11-08 11:50:00,299.2,299.63,299.2,299.57,4182.0,294.0157,294.4383,294.0157,294.3793,4182.0
2024-11-08 11:55:00,299.5,299.71,299.37,299.62,8977.0,294.3105,294.5169,294.1828,294.4284,8977.0
2024-11-08 12:00:00,299.57,299.69,299.33,299.33,7962.0,294.3793,294.4972,294.1435,294.1435,7962.0
2024-11-08 12:05:00,299.35,299.5,299.3,299.5,4913.0,294.1631,294.3105,294.114,294.3105,4913.0
2024-11-08 12:10:00,299.57,299.74,299.5,299.63,6245.0,294.3793,294.5464,294.3105,294.4383,6245.0
2024-11-08 12:15:00,299.7,299.96,299.66,299.82,6548.0,294.5071,294.7625,294.4677,294.625,6548.0
2024-11-08 12:20:00,299.86,299.96,299.69,299.7,7017.0,294.6643,294.7625,294.4972,294.5071,7017.0
2024-11-08 12:25:00,299.75,300.01,299.69,299.96,8840.0,294.5562,294.8117,294.4972,294.7625,8840.0
2024-11-08 12:30:00,299.96,300.05,299.69,300.05,4203.0,294.7625,294.851,294.4972,294.851,4203.0
2024-11-08 12:35:00,300.0,300.26,299.92,300.13,6380.0,294.8019,295.0573,294.7232,294.9296,6380.0
2024-11-08 12:40:00,300.15,300.24,300.09,300.17,3901.0,294.9493,295.0377,294.8903,294.9689,3901.0
2024-11-08 12:45:00,300.14,300.2,300.07,300.1,4814.0,294.9394,294.9984,294.8706,294.9001,4814.0
2024-11-08 12:50:00,300.14,300.15,299.91,300.0,4538.0,294.9394,294.9493,294.7134,294.8019,4538.0
2024-11-08 12:55:00,299.97,300.2,299.97,300.2,6296.0,294.7724,294.9984,294.7724,294.9984,6296.0
2024-11-08 13:00:00,300.15,300.19,300.01,300.13,6306.0,294.9493,294.9886,294.8117,294.9296,6306.0
2024-11-08 13:05:00,300.18,300.25,300.05,300.07,4668.0,294.9787,295.0475,294.851,294.8706,4668.0
2024-11-08 13:10:00,300.15,300.19,299.87,299.92,7111.0,294.9493,294.9886,294.6741,294.7232,7111.0
2024-11-08 13:15:00,299.96,300.18,299.79,299.84,11720.0,294.7625,294.9787,294.5955,294.6446,11720.0
2024-11-08 13:20:00,299.71,299.77,299.38,299.38,8539.0,294.5169,294.5758,294.1926,294.1926,8539.0
2024-11-08 13:25:00,299.38,299.66,299.38,299.6,8195.0,294.1926,294.4677,294.1926,294.4088,8195.0
2024-11-08 13:30:00,299.62,299.88,299.56,299.88,7606.0,294.4284,294.6839,294.3695,294.6839,7606.0
2024-11-08 13:35:00,299.82,299.99,299.72,299.93,7909.0,294.625,294.792,294.5267,294.7331,7909.0
2024-11-08 13:40:00,299.98,299.98,299.74,299.76,9464.0,294.7822,294.7822,294.5464,294.566,9464.0
2024-11-08 13:45:00,299.81,300.25,299.81,300.19,16385.0,294.6151,295.0475,294.6151,294.9886,16385.0
2024-11-08 13:50:00,300.15,300.26,299.78,299.87,12665.0,294.9493,295.0573,294.5857,294.6741,12665.0
2024-11-08 13:55:00,299.78,299.94,299.56,299.94,9131.0,294.5857,294.7429,294.3695,294.7429,9131.0
2024-11-08 14:00:00,299.87,299.87,299.53,299.57,6902.0,294.6741,294.6741,294.34,294.3793,6902.0
2024-11-08 14:05:00,299.64,300.0,299.64,300.0,5285.0,294.4481,294.8019,294.4481,294.8019,5285.0
2024-11-08 14:10:00,299.93,300.03,299.69,299.76,6747.0,294.7331,294.8313,294.4972,294.566,6747.0
2024-11-08 14:15:00,299.78,299.97,299.78,299.9,11907.0,294.5857,294.7724,294.5857,294.7036,11907.0
2024-11-08 14:20:00,299.93,299.95,299.77,299.84,3491.0,294.7331,294.7527,294.5758,294.6446,3491.0
2024-11-08 14:25:00,299.78,300.08,299.69,300.03,8624.0,294.5857,294.8805,294.4972,294.8313,8624.0
2024-11-08 14:30:00,300.05,300.05,299.68,299.7,8803.0,294.851,294.851,294.4874,294.5071,8803.0
2024-11-08 14:35:00,299.66,299.83,299.53,299.8,19216.0,294.4677,294.6348,294.34,294.6053,19216.0
2024-11-08 14:40:00,299.81,300.06,299.81,299.97,12476.0,294.6151,294.8608,294.6151,294.7724,12476.0
2024-11-08 14:45:00,299.89,299.89,299.55,299.59,7488.0,294.6938,294.6938,294.3597,294.399,7488.0
2024-11-08 14:50:00,299.59,299.69,299.54,299.57,10813.0,294.399,294.4972,294.3498,294.3793,10813.0
2024-11-08 14:55:00,299.58,299.58,299.31,299.37,7944.0,294.3891,294.3891,294.1238,294.1828,7944.0
2024-11-08 15:00:00,299.33,299.45,299.08,299.44,7094.0,294.1435,294.2614,293.8978,294.2516,7094.0
2024-11-08 15:05:00,299.44,299.58,299.43,299.44,6324.0,294.2516,294.3891,294.2417,294.2516,6324.0
2024-11-08 15:10:00,299.56,299.64,299.22,299.24,3910.0,294.3695,294.4481,294.0354,294.055,3910.0
2024-11-08 15:15:00,299.28,299.61,299.28,299.55,6846.0,294.0943,294.4186,294.0943,294.3597,6846.0
2024-11-08 15:20:00,299.57,299.58,299.34,299.4,11638.0,294.3793,294.3891,294.1533,294.2123,11638.0
2024-11-08 15:25:00,299.42,299.48,299.18,299.2,13514.0,294.2319,294.2909,293.9961,294.0157,13514.0
2024-11-08 15:30:00,299.15,299.25,299.03,299.04,18104.0,293.9666,294.0648,293.8487,293.8585,18104.0
2024-11-08 15:35:00,299.0,299.14,298.76,298.86,11825.0,293.8192,293.9568,293.5833,293.6816,11825.0
2024-11-08 15:40:00,298.79,299.09,298.71,298.9,16971.0,293.6128,293.9076,293.5342,293.7209,16971.0
2024-11-08 15:45:00,298.95,298.99,298.78,298.94,17495.0,293.77,293.8094,293.603,293.7602,17495.0
2024-11-08 15:50:00,298.9,299.16,298.88,298.93,23391.0,293.7209,293.9764,293.7013,293.7504,23391.0
2024-11-08 15:55:00,298.89,299.14,298.81,299.11,111450.0,293.7111,293.9568,293.6325,293.9273,111450.0
2024-11-11 09:30:00,300.49,301.72,300.02,300.17,107611.0,295.2834,296.4921,294.8215,294.9689,107611.0
2024-11-11 09:35:00,300.29,301.18,300.15,300.95,26005.0,295.0868,295.9614,294.9493,295.7354,26005.0
2024-11-11 09:40:00,300.95,302.85,300.95,302.82,67930.0,295.7354,297.6025,295.7354,297.573,67930.0
2024-11-11 09:45:00,302.85,302.89,302.07,302.42,35731.0,297.6025,297.6418,296.836,297.1799,35731.0
2024-11-11 09:50:00,302.42,302.7,302.1,302.65,28331.0,297.1799,297.4551,296.8655,297.4059,28331.0
2024-11-11 09:55:00,302.65,303.33,302.65,303.32,64840.0,297.4059,298.0742,297.4059,298.0643,64840.0
2024-11-11 10:00:00,303.29,303.76,303.15,303.65,52964.0,298.0348,298.4967,297.8973,298.3886,52964.0
2024-11-11 10:05:00,303.62,303.81,302.35,302.36,18506.0,298.3591,298.5458,297.1111,297.121,18506.0
2024-11-11 10:10:00,302.35,302.53,302.12,302.12,18104.0,297.1111,297.288,296.8851,296.8851,18104.0
2024-11-11 10:15:00,302.08,302.35,301.82,301.88,11143.0,296.8458,297.1111,296.5903,296.6493,11143.0
2024-11-11 10:20:00,301.92,302.29,301.62,301.8,13720.0,296.6886,297.0522,296.3938,296.5707,13720.0
2024-11-11 10:25:00,301.74,302.2,301.67,301.86,15790.0,296.5117,296.9637,296.4429,296.6296,15790.0
2024-11-11 10:30:00,301.76,302.06,301.57,301.75,18275.0,296.5314,296.8262,296.3447,296.5215,18275.0
2024-11-11 10:35:00,301.7,301.86,301.65,301.85,8496.0,296.4724,296.6296,296.4233,296.6198,8496.0
2024-11-11 10:40:00,301.87,302.1,301.41,301.47,13557.0,296.6395,296.8655,296.1874,296.2464,13557.0
2024-11-11 10:45:00,301.39,301.56,301.22,301.29,14849.0,296.1678,296.3348,296.0007,296.0695,14849.0
2024-11-11 10:50:00,301.25,301.48,301.2,301.3,6600.0,296.0302,296.2562,295.9811,296.0793,6600.0
2024-11-11 10:55:00,301.36,301.53,301.22,301.45,9334.0,296.1383,296.3053,296.0007,296.2267,9334.0
2024-11-11 11:00:00,301.5,302.0,301.5,301.91,7565.0,296.2759,296.7672,296.2759,296.6788,7565.0
2024-11-11 11:05:00,301.88,301.92,301.63,301.89,7733.0,296.6493,296.6886,296.4036,296.6591,7733.0
2024-11-11 11:10:00,301.84,301.94,301.22,301.3,12743.0,296.61,296.7082,296.0007,296.0793,12743.0
2024-11-11 11:15:00,301.29,301.7,301.28,301.5,7114.0,296.0695,296.4724,296.0597,296.2759,7114.0
2024-11-11 11:20:00,301.47,301.51,301.38,301.4,8054.0,296.2464,296.2857,296.1579,296.1776,8054.0
2024-11-11 11:25:00,301.35,301.49,301.19,301.27,8804.0,296.1285,296.266,295.9712,296.0498,8804.0
2024-11-11 11:30:00,301.28,301.45,301.19,301.31,11320.0,296.0597,296.2267,295.9712,296.0892,11320.0
2024-11-11 11:35:00,301.42,301.47,301.21,301.3,7412.0,296.1972,296.2464,295.9909,296.0793,7412.0
2024-11-11 11:40:00,301.4,301.58,301.27,301.34,9957.0,296.1776,296.3545,296.0498,296.1186,9957.0
2024-11-11 11:45:00,301.35,301.62,301.35,301.56,10012.0,296.1285,296.3938,296.1285,296.3348,10012.0
2024-11-11 11:50:00,301.58,301.66,301.46,301.49,7866.0,296.3545,296.4331,296.2366,296.266,7866.0
2024-11-11 11:55:00,301.53,301.75,301.49,301.59,10037.0,296.3053,296.5215,296.266,296.3643,10037.0
2024-11-11 12:00:00,301.48,301.63,301.4,301.6,6770.0,296.2562,296.4036,296.1776,296.3741,6770.0
2024-11-11 12:05:00,301.67,302.07,301.67,301.89,9475.0,296.4429,296.836,296.4429,296.6591,9475.0
2024-11-11 12:10:00,301.88,302.49,301.88,302.48,6651.0,296.6493,297.2487,296.6493,297.2389,6651.0
2024-11-11 12:15:00,302.48,302.48,302.12,302.16,11076.0,297.2389,297.2389,296.8851,296.9244,11076.0
2024-11-11 12:20:00,302.16,302.17,301.92,301.93,13486.0,296.9244,296.9343,296.6886,296.6984,13486.0
2024-11-11 12:25:00,301.96,301.99,301.74,301.9,8785.0,296.7279,296.7574,296.5117,296.6689,8785.0
2024-11-11 12:30:00,301.92,301.96,301.66,301.69,9739.0,296.6886,296.7279,296.4331,296.4626,9739.0
2024-11-11 12:35:00,301.74,301.82,301.67,301.79,5726.0,296.5117,296.5903,296.4429,296.5608,5726.0
2024-11-11 12:40:00,301.81,301.97,301.8,301.95,8103.0,296.5805,296.7377,296.5707,296.7181,8103.0
2024-11-11 12:45:00,301.95,301.95,301.5,301.59,10157.0,296.7181,296.7181,296.2759,296.3643,10157.0
2024-11-11 12:50:00,301.6,301.66,301.53,301.66,3847.0,296.3741,296.4331,296.3053,296.4331,3847.0
2024-11-11 12:55:00,301.64,301.77,301.62,301.76,5999.0,296.4134,296.5412,296.3938,296.5314,5999.0
2024-11-11 13:00:00,301.76,301.76,301.42,301.48,7376.0,296.5314,296.5314,296.1972,296.2562,7376.0
2024-11-11 13:05:00,301.5,301.75,301.44,301.71,9442.0,296.2759,296.5215,296.2169,296.4822,9442.0
2024-11-11 13:10:00,301.72,301.73,301.59,301.69,9016.0,296.4921,296.5019,296.3643,296.4626,9016.0
2024-11-11 13:15:00,301.69,301.74,301.66,301.74,6862.0,296.4626,296.5117,296.4331,296.5117,6862.0
2024-11-11 13:20:00,301.73,301.75,301.46,301.55,10232.0,296.5019,296.5215,296.2366,296.325,10232.0
2024-11-11 13:25:00,301.64,301.65,301.53,301.61,4727.0,296.4134,296.4233,296.3053,296.384,4727.0
2024-11-11 13:30:00,301.65,301.65,301.39,301.45,8445.0,296.4233,296.4233,296.1678,296.2267,8445.0
2024-11-11 13:35:00,301.5,301.9,301.44,301.82,51873.0,296.2759,296.6689,296.2169,296.5903,51873.0
2024-11-11 13:40:00,301.83,302.05,301.81,301.98,7976.0,296.6001,296.8163,296.5805,296.7475,7976.0
2024-11-11 13:45:00,301.97,302.0,301.48,301.48,13174.0,296.7377,296.7672,296.2562,296.2562,13174.0
2024-11-11 13:50:00,301.54,301.69,301.44,301.59,6173.0,296.3152,296.4626,296.2169,296.3643,6173.0
2024-11-11 13:55:00,301.62,301.63,301.45,301.52,6267.0,296.3938,296.4036,296.2267,296.2955,6267.0
2024-11-11 14:00:00,301.53,301.72,301.4,301.61,5466.0,296.3053,296.4921,296.1776,296.384,5466.0
2024-11-11 14:05:00,301.62,301.75,301.57,301.75,5931.0,296.3938,296.5215,296.3447,296.5215,5931.0
2024-11-11 14:10:00,301.65,301.93,301.65,301.85,11152.0,296.4233,296.6984,296.4233,296.6198,11152.0
2024-11-11 14:15:00,301.78,302.01,301.78,301.97,8955.0,296.551,296.777,296.551,296.7377,8955.0
2024-11-11 14:20:00,301.86,301.92,301.86,301.89,2000.0,296.6296,296.6886,296.6296,296.6591,2000.0
2024-11-11 14:25:00,301.96,302.22,301.96,302.09,10317.0,296.7279,296.9834,296.7279,296.8556,10317.0
2024-11-11 14:30:00,302.09,302.1,301.8,301.81,4509.0,296.8556,296.8655,296.5707,296.5805,4509.0
2024-11-11 14:35:00,301.81,301.88,301.75,301.82,6723.0,296.5805,296.6493,296.5215,296.5903,6723.0
2024-11-11 14:40:00,301.88,302.02,301.86,302.02,3889.0,296.6493,296.7869,296.6296,296.7869,3889.0
2024-11-11 14:45:00,302.03,302.06,301.85,301.91,3743.0,296.7967,296.8262,296.6198,296.6788,3743.0
2024-11-11 14:50:00,301.92,302.13,301.8,302.06,11646.0,296.6886,296.8949,296.5707,296.8262,11646.0
2024-11-11 14:55:00,302.06,302.07,301.91,301.94,3769.0,296.8262,296.836,296.6788,296.7082,3769.0
2024-11-11 15:00:00,301.94,302.05,301.74,301.93,8320.0,296.7082,296.8163,296.5117,296.6984,8320.0
2024-11-11 15:05:00,301.92,302.02,301.86,301.95,4619.0,296.6886,296.7869,296.6296,296.7181,4619.0
2024-11-11 15:10:00,301.95,301.98,301.69,301.69,7514.0,296.7181,296.7475,296.4626,296.4626,7514.0
2024-11-11 15:15:00,301.7,301.98,301.7,301.82,8978.0,296.4724,296.7475,296.4724,296.5903,8978.0
2024-11-11 15:20:00,301.84,302.06,301.8,301.96,11443.0,296.61,296.8262,296.5707,296.7279,11443.0
2024-11-11 15:25:00,301.97,302.12,301.95,302.1,8018.0,296.7377,296.8851,296.7181,296.8655,8018.0
2024-11-11 15:30:00,302.15,302.23,301.89,301.9,23827.0,296.9146,296.9932,296.6591,296.6689,23827.0
2024-11-11 15:35:00,301.93,301.96,301.8,301.9,11784.0,296.6984,296.7279,296.5707,296.6689,11784.0
2024-11-11 15:40:00,301.96,302.06,301.85,301.86,14191.0,296.7279,296.8262,296.6198,296.6296,14191.0
2024-11-11 15:45:00,301.85,301.88,301.21,301.26,27952.0,296.6198,296.6493,295.9909,296.04,27952.0
2024-11-11 15:50:00,301.31,301.71,301.3,301.57,38650.0,296.0892,296.4822,296.0793,296.3447,38650.0
2024-11-11 15:55:00,301.61,301.75,301.24,301.73,160670.0,296.384,296.5215,296.0204,296.5019,160670.0
2024-11-12 09:30:00,300.14,301.41,300.14,301.0,58568.0,294.9394,296.1874,294.9394,295.7845,58568.0
2024-11-12 09:35:00,301.07,301.29,300.19,300.19,17269.0,295.8533,296.0695,294.9886,294.9886,17269.0
2024-11-12 09:40:00,300.24,300.31,299.77,300.19,19279.0,295.0377,295.1065,294.5758,294.9886,19279.0
2024-11-12 09:45:00,300.19,300.45,299.75,299.79,18309.0,294.9886,295.2441,294.5562,294.5955,18309.0
2024-11-12 09:50:00,299.78,300.13,299.54,299.9,15782.0,294.5857,294.9296,294.3498,294.7036,15782.0
2024-11-12 09:55:00,299.93,300.42,299.8,300.25,8816.0,294.7331,295.2146,294.6053,295.0475,8816.0
2024-11-12 10:00:00,300.31,300.35,299.84,299.9,11659.0,295.1065,295.1458,294.6446,294.7036,11659.0
2024-11-12 10:05:00,299.85,300.01,299.35,299.9,30056.0,294.6545,294.8117,294.1631,294.7036,30056.0
2024-11-12 10:10:00,299.9,300.19,299.73,299.98,14569.0,294.7036,294.9886,294.5365,294.7822,14569.0
2024-11-12 10:15:00,299.93,300.67,299.85,300.67,8769.0,294.7331,295.4602,294.6545,295.4602,8769.0
2024-11-12 10:20:00,300.66,300.92,300.48,300.69,8559.0,295.4504,295.7059,295.2735,295.4799,8559.0
2024-11-12 10:25:00,300.69,300.7,300.25,300.25,6849.0,295.4799,295.4897,295.0475,295.0475,6849.0
2024-11-12 10:30:00,300.18,300.52,300.17,300.18,14848.0,294.9787,295.3128,294.9689,294.9787,14848.0
2024-11-12 10:35:00,300.29,300.68,300.25,300.38,12436.0,295.0868,295.4701,295.0475,295.1753,12436.0
2024-11-12 10:40:00,300.5,300.5,299.85,300.02,9593.0,295.2932,295.2932,294.6545,294.8215,9593.0
2024-11-12 10:45:00,299.99,300.1,299.7,299.74,5086.0,294.792,294.9001,294.5071,294.5464,5086.0
2024-11-12 10:50:00,299.86,300.38,299.74,300.37,17717.0,294.6643,295.1753,294.5464,295.1654,17717.0
2024-11-12 10:55:00,300.36,300.52,300.2,300.39,5481.0,295.1556,295.3128,294.9984,295.1851,5481.0
2024-11-12 11:00:00,300.38,300.39,300.23,300.29,5364.0,295.1753,295.1851,295.0279,295.0868,5364.0
2024-11-12 11:05:00,300.34,300.52,300.29,300.47,8684.0,295.136,295.3128,295.0868,295.2637,8684.0
2024-11-12 11:10:00,300.35,300.58,300.33,300.55,11114.0,295.1458,295.3718,295.1261,295.3423,11114.0
2024-11-12 11:15:00,300.55,300.6,300.4,300.56,7411.0,295.3423,295.3915,295.1949,295.3522,7411.0
2024-11-12 11:20:00,300.58,300.58,300.17,300.27,57267.0,295.3718,295.3718,294.9689,295.0672,57267.0
2024-11-12 11:25:00,300.23,300.27,300.09,300.13,5649.0,295.0279,295.0672,294.8903,294.9296,5649.0
2024-11-12 11:30:00,300.12,300.14,299.45,299.64,6644.0,294.9198,294.9394,294.2614,294.4481,6644.0
2024-11-12 11:35:00,299.69,299.72,299.22,299.22,12913.0,294.4972,294.5267,294.0354,294.0354,12913.0
2024-11-12 11:40:00,299.29,299.39,299.14,299.39,10150.0,294.1042,294.2024,293.9568,294.2024,10150.0
2024-11-12 11:45:00,299.4,299.4,299.16,299.22,13314.0,294.2123,294.2123,293.9764,294.0354,13314.0
2024-11-12 11:50:00,299.21,299.37,298.83,298.83,13371.0,294.0255,294.1828,293.6521,293.6521,13371.0
2024-11-12 11:55:00,298.81,298.89,298.73,298.82,10647.0,293.6325,293.7111,293.5539,293.6423,10647.0
2024-11-12 12:00:00,298.82,298.99,298.63,298.63,12173.0,293.6423,293.8094,293.4556,293.4556,12173.0
2024-11-12 12:05:00,298.67,298.83,298.4,298.66,9379.0,293.4949,293.6521,293.2296,293.4851,9379.0
2024-11-12 12:10:00,298.61,298.65,298.24,298.28,8051.0,293.4359,293.4752,293.0723,293.1117,8051.0
2024-11-12 12:15:00,298.26,298.4,298.15,298.29,20876.0,293.092,293.2296,292.9839,293.1215,20876.0
2024-11-12 12:20:00,298.3,298.33,297.87,297.94,13069.0,293.1313,293.1608,292.7088,292.7775,13069.0
2024-11-12 12:25:00,298.0,298.0,297.83,297.87,7063.0,292.8365,292.8365,292.6695,292.7088,7063.0
2024-11-12 12:30:00,297.9,297.98,297.61,297.97,11245.0,292.7382,292.8169,292.4533,292.807,11245.0
2024-11-12 12:35:00,298.03,298.04,297.71,297.72,5786.0,292.866,292.8758,292.5515,292.5614,5786.0
2024-11-12 12:40:00,297.73,297.86,297.68,297.82,3100.0,292.5712,292.6989,292.5221,292.6596,3100.0
2024-11-12 12:45:00,297.89,297.89,297.69,297.84,6935.0,292.7284,292.7284,292.5319,292.6793,6935.0
2024-11-12 12:50:00,297.76,298.26,297.75,297.99,10136.0,292.6007,293.092,292.5908,292.8267,10136.0
2024-11-12 12:55:00,298.09,298.1,297.54,297.57,12682.0,292.9249,292.9348,292.3845,292.414,12682.0
2024-11-12 13:00:00,297.56,297.88,297.52,297.64,5605.0,292.4041,292.7186,292.3648,292.4827,5605.0
2024-11-12 13:05:00,297.73,297.79,297.61,297.62,2976.0,292.5712,292.6301,292.4533,292.4631,2976.0
2024-11-12 13:10:00,297.72,297.72,297.53,297.66,4167.0,292.5614,292.5614,292.3747,292.5024,4167.0
2024-11-12 13:15:00,297.62,297.75,297.52,297.71,3899.0,292.4631,292.5908,292.3648,292.5515,3899.0
2024-11-12 13:20:00,297.79,298.01,297.7,297.86,7392.0,292.6301,292.8463,292.5417,292.6989,7392.0
2024-11-12 13:25:00,297.94,298.1,297.84,298.1,5828.0,292.7775,292.9348,292.6793,292.9348,5828.0
2024-11-12 13:30:00,298.08,298.2,298.02,298.06,5836.0,292.9151,293.033,292.8562,292.8955,5836.0
2024-11-12 13:35:00,298.23,298.45,298.17,298.26,2783.0,293.0625,293.2787,293.0036,293.092,2783.0
2024-11-12 13:40:00,298.29,298.46,298.22,298.46,4351.0,293.1215,293.2885,293.0527,293.2885,4351.0
2024-11-12 13:45:00,298.39,298.77,298.3,298.69,13328.0,293.2198,293.5932,293.1313,293.5146,13328.0
2024-11-12 13:50:00,298.62,298.93,298.62,298.86,5609.0,293.4458,293.7504,293.4458,293.6816,5609.0
2024-11-12 13:55:00,298.92,299.16,298.89,298.96,12586.0,293.7406,293.9764,293.7111,293.7799,12586.0
2024-11-12 14:00:00,299.05,299.09,298.92,298.95,7357.0,293.8683,293.9076,293.7406,293.77,7357.0
2024-11-12 14:05:00,299.02,299.25,298.98,298.99,9231.0,293.8388,294.0648,293.7995,293.8094,9231.0
2024-11-12 14:10:00,299.0,299.08,298.8,299.08,10377.0,293.8192,293.8978,293.6226,293.8978,10377.0
2024-11-12 14:15:00,299.07,299.48,299.04,299.43,9141.0,293.888,294.2909,293.8585,294.2417,9141.0
2024-11-12 14:20:00,299.44,299.44,299.21,299.36,4506.0,294.2516,294.2516,294.0255,294.1729,4506.0
2024-11-12 14:25:00,299.31,299.51,299.3,299.42,8209.0,294.1238,294.3203,294.114,294.2319,8209.0
2024-11-12 14:30:00,299.35,299.51,299.18,299.51,8347.0,294.1631,294.3203,293.9961,294.3203,8347.0
2024-11-12 14:35:00,299.53,299.53,299.2,299.25,7135.0,294.34,294.34,294.0157,294.0648,7135.0
2024-11-12 14:40:00,299.29,299.32,299.21,299.25,4841.0,294.1042,294.1336,294.0255,294.0648,4841.0
2024-11-12 14:45:00,299.25,299.41,299.24,299.35,4886.0,294.0648,294.2221,294.055,294.1631,4886.0
2024-11-12 14:50:00,299.35,299.4,299.15,299.18,8749.0,294.1631,294.2123,293.9666,293.9961,8749.0
2024-11-12 14:55:00,299.14,299.35,299.08,299.35,5386.0,293.9568,294.1631,293.8978,294.1631,5386.0
2024-11-12 15:00:00,299.19,299.23,299.05,299.19,3592.0,294.0059,294.0452,293.8683,294.0059,3592.0
2024-11-12 15:05:00,299.24,299.27,299.07,299.12,5309.0,294.055,294.0845,293.888,293.9371,5309.0
2024-11-12 15:10:00,299.2,299.3,299.16,299.2,5814.0,294.0157,294.114,293.9764,294.0157,5814.0
2024-11-12 15:15:00,299.21,299.25,299.01,299.24,6853.0,294.0255,294.0648,293.829,294.055,6853.0
2024-11-12 15:20:00,299.21,299.29,299.02,299.24,15891.0,294.0255,294.1042,293.8388,294.055,15891.0
2024-11-12 15:25:00,299.33,299.35,299.02,299.15,7083.0,294.1435,294.1631,293.8388,293.9666,7083.0
2024-11-12 15:30:00,299.18,299.25,299.09,299.12,4749.0,293.9961,294.0648,293.9076,293.9371,4749.0
2024-11-12 15:35:00,299.09,299.15,298.88,299.04,14342.0,293.9076,293.9666,293.7013,293.8585,14342.0
2024-11-12 15:40:00,299.06,299.07,298.85,298.94,15751.0,293.8781,293.888,293.6718,293.7602,15751.0
2024-11-12 15:45:00,298.92,298.97,298.79,298.93,12483.0,293.7406,293.7897,293.6128,293.7504,12483.0
2024-11-12 15:50:00,298.91,298.91,298.33,298.39,30400.0,293.7307,293.7307,293.1608,293.2198,30400.0
2024-11-12 15:55:00,298.45,298.72,298.16,298.61,105977.0,293.2787,293.544,292.9937,293.4359,105977.0
2024-11-13 09:30:00,298.9,299.13,297.45,298.2,76705.0,293.7209,293.9469,292.296,293.033,76705.0
2024-11-13 09:35:00,298.15,298.44,297.58,297.73,15592.0,292.9839,293.2689,292.4238,292.5712,15592.0
2024-11-13 09:40:00,297.58,297.69,296.96,297.61,23173.0,292.4238,292.5319,291.8145,292.4533,23173.0
2024-11-13 09:45:00,297.51,297.51,296.15,296.6,22527.0,292.355,292.355,291.0186,291.4608,22527.0
2024-11-13 09:50:00,296.63,296.77,296.1,296.32,11465.0,291.4902,291.6278,290.9694,291.1856,11465.0
2024-11-13 09:55:00,296.32,296.75,296.21,296.75,14599.0,291.1856,291.6082,291.0775,291.6082,14599.0
2024-11-13 10:00:00,296.73,296.78,296.27,296.6,9083.0,291.5885,291.6376,291.1365,291.4608,9083.0
2024-11-13 10:05:00,296.52,296.99,296.32,296.98,10843.0,291.3822,291.844,291.1856,291.8342,10843.0
2024-11-13 10:10:00,297.14,297.6,297.14,297.27,7915.0,291.9914,292.4434,291.9914,292.1192,7915.0
2024-11-13 10:15:00,297.41,297.6,297.25,297.33,8280.0,292.2567,292.4434,292.0995,292.1781,8280.0
2024-11-13 10:20:00,297.3,297.44,297.0,297.0,5256.0,292.1486,292.2862,291.8538,291.8538,5256.0
2024-11-13 10:25:00,297.0,297.23,296.93,297.05,4097.0,291.8538,292.0799,291.785,291.903,4097.0
2024-11-13 10:30:00,297.04,297.34,296.76,297.24,4274.0,291.8931,292.1879,291.618,292.0897,4274.0
2024-11-13 10:35:00,297.25,297.38,296.99,296.99,4648.0,292.0995,292.2273,291.844,291.844,4648.0
2024-11-13 10:40:00,297.13,297.43,296.98,297.32,8504.0,291.9816,292.2764,291.8342,292.1683,8504.0
2024-11-13 10:45:00,297.32,297.33,296.97,297.06,4422.0,292.1683,292.1781,291.8244,291.9128,4422.0
2024-11-13 10:50:00,297.32,297.32,296.88,296.9,4441.0,292.1683,292.1683,291.7359,291.7556,4441.0
2024-11-13 10:55:00,296.89,297.02,296.37,296.57,26206.0,291.7457,291.8735,291.2348,291.4313,26206.0
2024-11-13 11:00:00,296.59,296.82,296.4,296.41,10439.0,291.4509,291.677,291.2642,291.2741,10439.0
2024-11-13 11:05:00,296.36,296.52,296.19,296.4,18950.0,291.2249,291.3822,291.0579,291.2642,18950.0
2024-11-13 11:10:00,296.4,297.14,296.25,297.07,17059.0,291.2642,291.9914,291.1168,291.9226,17059.0
2024-11-13 11:15:00,297.07,297.12,296.77,296.94,8499.0,291.9226,291.9718,291.6278,291.7949,8499.0
2024-11-13 11:20:00,296.94,297.17,296.92,297.17,7370.0,291.7949,292.0209,291.7752,292.0209,7370.0
2024-11-13 11:25:00,297.14,297.33,297.02,297.27,11150.0,291.9914,292.1781,291.8735,292.1192,11150.0
2024-11-13 11:30:00,297.17,297.32,297.11,297.28,7200.0,292.0209,292.1683,291.9619,292.129,7200.0
2024-11-13 11:35:00,297.24,297.34,296.81,296.92,15314.0,292.0897,292.1879,291.6671,291.7752,15314.0
2024-11-13 11:40:00,296.9,297.29,296.83,297.13,9094.0,291.7556,292.1388,291.6868,291.9816,9094.0
2024-11-13 11:45:00,297.09,297.44,297.09,297.38,6863.0,291.9423,292.2862,291.9423,292.2273,6863.0
2024-11-13 11:50:00,297.46,297.52,297.32,297.39,8181.0,292.3059,292.3648,292.1683,292.2371,8181.0
2024-11-13 11:55:00,297.29,297.39,296.9,296.94,5521.0,292.1388,292.2371,291.7556,291.7949,5521.0
2024-11-13 12:00:00,296.96,297.0,296.76,296.86,6316.0,291.8145,291.8538,291.618,291.7163,6316.0
2024-11-13 12:05:00,296.88,297.47,296.83,297.13,46996.0,291.7359,292.3157,291.6868,291.9816,46996.0
2024-11-13 12:10:00,297.21,297.32,297.11,297.12,6119.0,292.0602,292.1683,291.9619,291.9718,6119.0
2024-11-13 12:15:00,297.18,297.24,296.69,296.72,8691.0,292.0307,292.0897,291.5492,291.5787,8691.0
2024-11-13 12:20:00,296.7,296.75,296.53,296.65,4457.0,291.559,291.6082,291.392,291.5099,4457.0
2024-11-13 12:25:00,296.59,296.66,296.58,296.66,6612.0,291.4509,291.5197,291.4411,291.5197,6612.0
2024-11-13 12:30:00,296.72,297.01,296.61,296.91,10470.0,291.5787,291.8637,291.4706,291.7654,10470.0
2024-11-13 12:35:00,296.88,297.14,296.88,297.07,2878.0,291.7359,291.9914,291.7359,291.9226,2878.0
2024-11-13 12:40:00,297.12,297.33,297.08,297.16,7406.0,291.9718,292.1781,291.9324,292.0111,7406.0
2024-11-13 12:45:00,297.06,297.33,297.05,297.18,7539.0,291.9128,292.1781,291.903,292.0307,7539.0
2024-11-13 12:50:00,297.15,297.33,296.96,297.05,6475.0,292.0012,292.1781,291.8145,291.903,6475.0
2024-11-13 12:55:00,297.04,297.18,296.93,297.18,6996.0,291.8931,292.0307,291.785,292.0307,6996.0
2024-11-13 13:00:00,297.22,297.48,297.21,297.4,4386.0,292.07,292.3255,292.0602,292.2469,4386.0
2024-11-13 13:05:00,297.39,297.43,297.02,297.07,5732.0,292.2371,292.2764,291.8735,291.9226,5732.0
2024-11-13 13:10:00,297.02,297.16,296.93,297.1,2390.0,291.8735,292.0111,291.785,291.9521,2390.0
2024-11-13 13:15:00,297.15,297.16,296.93,297.0,6001.0,292.0012,292.0111,291.785,291.8538,6001.0
2024-11-13 13:20:00,297.02,297.07,296.63,296.65,7239.0,291.8735,291.9226,291.4902,291.5099,7239.0
2024-11-13 13:25:00,296.64,296.76,296.64,296.74,2774.0,291.5001,291.618,291.5001,291.5983,2774.0
2024-11-13 13:30:00,296.73,296.84,296.65,296.76,4791.0,291.5885,291.6966,291.5099,291.618,4791.0
2024-11-13 13:35:00,296.76,296.77,296.53,296.71,4947.0,291.618,291.6278,291.392,291.5689,4947.0
2024-11-13 13:40:00,296.73,297.01,296.67,297.0,1758.0,291.5885,291.8637,291.5296,291.8538,1758.0
2024-11-13 13:45:00,297.01,297.12,296.95,297.02,4596.0,291.8637,291.9718,291.8047,291.8735,4596.0
2024-11-13 13:50:00,297.12,297.12,296.94,297.05,5359.0,291.9718,291.9718,291.7949,291.903,5359.0
2024-11-13 13:55:00,297.05,297.05,296.74,296.84,6236.0,291.903,291.903,291.5983,291.6966,6236.0
2024-11-13 14:00:00,296.85,297.05,296.84,296.98,4885.0,291.7064,291.903,291.6966,291.8342,4885.0
2024-11-13 14:05:00,297.05,297.2,296.97,297.14,4344.0,291.903,292.0504,291.8244,291.9914,4344.0
2024-11-13 14:10:00,297.13,297.6,297.12,297.59,8478.0,291.9816,292.4434,291.9718,292.4336,8478.0
2024-11-13 14:15:00,297.5,297.76,297.49,297.6,9500.0,292.3452,292.6007,292.3353,292.4434,9500.0
2024-11-13 14:20:00,297.54,297.68,297.51,297.56,3707.0,292.3845,292.5221,292.355,292.4041,3707.0
2024-11-13 14:25:00,297.63,297.71,297.53,297.53,4328.0,292.4729,292.5515,292.3747,292.3747,4328.0
2024-11-13 14:30:00,297.54,297.54,297.32,297.46,10685.0,292.3845,292.3845,292.1683,292.3059,10685.0
2024-11-13 14:35:00,297.4,297.43,297.18,297.2,11221.0,292.2469,292.2764,292.0307,292.0504,11221.0
2024-11-13 14:40:00,297.2,297.22,297.04,297.16,8335.0,292.0504,292.07,291.8931,292.0111,8335.0
2024-11-13 14:45:00,297.08,297.08,296.85,296.85,3324.0,291.9324,291.9324,291.7064,291.7064,3324.0
2024-11-13 14:50:00,296.98,296.98,296.7,296.76,5422.0,291.8342,291.8342,291.559,291.618,5422.0
2024-11-13 14:55:00,296.82,296.88,296.7,296.78,8383.0,291.677,291.7359,291.559,291.6376,8383.0
2024-11-13 15:00:00,296.75,297.07,296.74,296.92,8163.0,291.6082,291.9226,291.5983,291.7752,8163.0
2024-11-13 15:05:00,296.9,297.02,296.86,296.93,11364.0,291.7556,291.8735,291.7163,291.785,11364.0
2024-11-13 15:10:00,296.94,297.22,296.91,297.11,5238.0,291.7949,292.07,291.7654,291.9619,5238.0
2024-11-13 15:15:00,297.07,297.1,295.21,296.22,146781.0,291.9226,291.9521,290.0949,291.0874,146781.0
2024-11-13 15:20:00,296.09,297.22,295.92,297.2,36884.0,290.9596,292.07,290.7925,292.0504,36884.0
2024-11-13 15:25:00,297.21,297.49,297.14,297.37,16539.0,292.0602,292.3353,291.9914,292.2174,16539.0
2024-11-13 15:30:00,297.33,297.59,297.1,297.11,14495.0,292.1781,292.4336,291.9521,291.9619,14495.0
2024-11-13 15:35:00,297.27,297.67,297.22,297.67,23703.0,292.1192,292.5122,292.07,292.5122,23703.0
2024-11-13 15:40:00,297.58,297.58,297.12,297.12,13807.0,292.4238,292.4238,291.9718,291.9718,13807.0
2024-11-13 15:45:00,297.23,297.47,297.13,297.44,14992.0,292.0799,292.3157,291.9816,292.2862,14992.0
2024-11-13 15:50:00,297.36,297.6,297.18,297.51,39948.0,292.2076,292.4434,292.0307,292.355,39948.0
2024-11-13 15:55:00,297.48,297.52,296.98,297.25,100295.0,292.3255,292.3648,291.8342,292.0995,100295.0
2024-11-14 09:30:00,298.0,298.73,296.8,298.04,66461.0,292.8365,293.5539,291.6573,292.8758,66461.0
2024-11-14 09:35:00,297.92,298.25,296.61,296.66,11276.0,292.7579,293.0822,291.4706,291.5197,11276.0
2024-11-14 09:40:00,296.73,297.5,296.59,297.19,11031.0,291.5885,292.3452,291.4509,292.0405,11031.0
2024-11-14 09:45:00,297.2,297.91,296.95,297.75,11321.0,292.0504,292.7481,291.8047,292.5908,11321.0
2024-11-14 09:50:00,297.75,298.0,297.58,297.85,4786.0,292.5908,292.8365,292.4238,292.6891,4786.0
2024-11-14 09:55:00,297.88,298.2,297.82,297.82,12943.0,292.7186,293.033,292.6596,292.6596,12943.0
2024-11-14 10:00:00,297.98,298.43,297.8,298.16,13886.0,292.8169,293.2591,292.64,292.9937,13886.0
2024-11-14 10:05:00,298.27,298.74,298.24,298.47,17396.0,293.1018,293.5637,293.0723,293.2984,17396.0
2024-11-14 10:10:00,298.47,298.52,297.68,297.98,12668.0,293.2984,293.3475,292.5221,292.8169,12668.0
2024-11-14 10:15:00,297.85,298.58,297.84,298.58,9106.0,292.6891,293.4065,292.6793,293.4065,9106.0
2024-11-14 10:20:00,298.6,298.89,298.31,298.88,12296.0,293.4261,293.7111,293.1411,293.7013,12296.0
2024-11-14 10:25:00,298.98,299.0,298.66,299.0,14121.0,293.7995,293.8192,293.4851,293.8192,14121.0
2024-11-14 10:30:00,299.0,299.24,298.77,299.24,11534.0,293.8192,294.055,293.5932,294.055,11534.0
2024-11-14 10:35:00,299.19,299.39,299.18,299.29,4487.0,294.0059,294.2024,293.9961,294.1042,4487.0
2024-11-14 10:40:00,299.17,299.26,299.06,299.2,4976.0,293.9862,294.0747,293.8781,294.0157,4976.0
2024-11-14 10:45:00,299.37,299.38,298.88,299.0,5399.0,294.1828,294.1926,293.7013,293.8192,5399.0
2024-11-14 10:50:00,298.95,299.11,298.61,298.73,4906.0,293.77,293.9273,293.4359,293.5539,4906.0
2024-11-14 10:55:00,298.73,298.86,298.62,298.72,12803.0,293.5539,293.6816,293.4458,293.544,12803.0
2024-11-14 11:00:00,298.85,298.89,298.45,298.71,7561.0,293.6718,293.7111,293.2787,293.5342,7561.0
2024-11-14 11:05:00,298.59,298.97,298.58,298.96,4326.0,293.4163,293.7897,293.4065,293.7799,4326.0
2024-11-14 11:10:00,298.91,299.36,298.9,299.22,10017.0,293.7307,294.1729,293.7209,294.0354,10017.0
2024-11-14 11:15:00,299.28,299.5,299.04,299.27,7302.0,294.0943,294.3105,293.8585,294.0845,7302.0
2024-11-14 11:20:00,299.35,299.58,299.17,299.58,6448.0,294.1631,294.3891,293.9862,294.3891,6448.0
2024-11-14 11:25:00,299.58,299.78,299.33,299.42,12158.0,294.3891,294.5857,294.1435,294.2319,12158.0
2024-11-14 11:30:00,299.42,299.5,299.32,299.33,7790.0,294.2319,294.3105,294.1336,294.1435,7790.0
2024-11-14 11:35:00,299.46,299.52,299.21,299.26,11864.0,294.2712,294.3302,294.0255,294.0747,11864.0
2024-11-14 11:40:00,299.33,299.41,299.03,299.03,12820.0,294.1435,294.2221,293.8487,293.8487,12820.0
2024-11-14 11:45:00,299.01,299.09,298.9,298.9,8024.0,293.829,293.9076,293.7209,293.7209,8024.0
2024-11-14 11:50:00,298.94,298.94,298.59,298.6,5231.0,293.7602,293.7602,293.4163,293.4261,5231.0
2024-11-14 11:55:00,298.63,298.74,298.38,298.54,10433.0,293.4556,293.5637,293.2099,293.3672,10433.0
2024-11-14 12:00:00,298.53,298.53,298.24,298.27,7117.0,293.3573,293.3573,293.0723,293.1018,7117.0
2024-11-14 12:05:00,298.32,298.33,297.96,297.97,5429.0,293.151,293.1608,292.7972,292.807,5429.0
2024-11-14 12:10:00,297.96,298.18,297.88,297.97,5808.0,292.7972,293.0134,292.7186,292.807,5808.0
2024-11-14 12:15:00,298.0,298.13,297.83,298.1,7548.0,292.8365,292.9643,292.6695,292.9348,7548.0
2024-11-14 12:20:00,298.08,298.16,297.71,298.0,14508.0,292.9151,292.9937,292.5515,292.8365,14508.0
2024-11-14 12:25:00,297.98,298.4,297.92,298.28,5442.0,292.8169,293.2296,292.7579,293.1117,5442.0
2024-11-14 12:30:00,298.29,298.29,298.0,298.28,1343.0,293.1215,293.1215,292.8365,293.1117,1343.0
2024-11-14 12:35:00,298.28,298.52,298.18,298.48,2147.0,293.1117,293.3475,293.0134,293.3082,2147.0
2024-11-14 12:40:00,298.48,298.78,298.39,298.78,5312.0,293.3082,293.603,293.2198,293.603,5312.0
2024-11-14 12:45:00,298.72,298.72,298.14,298.43,10150.0,293.544,293.544,292.9741,293.2591,10150.0
2024-11-14 12:50:00,298.43,298.77,298.4,298.67,3099.0,293.2591,293.5932,293.2296,293.4949,3099.0
2024-11-14 12:55:00,298.76,299.09,298.57,298.96,4935.0,293.5833,293.9076,293.3966,293.7799,4935.0
2024-11-14 13:00:00,298.88,299.09,298.78,298.85,7469.0,293.7013,293.9076,293.603,293.6718,7469.0
2024-11-14 13:05:00,298.84,299.0,298.84,299.0,3091.0,293.662,293.8192,293.662,293.8192,3091.0
2024-11-14 13:10:00,298.95,299.15,298.86,298.94,10976.0,293.77,293.9666,293.6816,293.7602,10976.0
2024-11-14 13:15:00,298.93,298.99,298.7,298.78,6396.0,293.7504,293.8094,293.5244,293.603,6396.0
2024-11-14 13:20:00,298.79,298.85,298.74,298.82,2446.0,293.6128,293.6718,293.5637,293.6423,2446.0
2024-11-14 13:25:00,298.78,298.96,298.71,298.79,6853.0,293.603,293.7799,293.5342,293.6128,6853.0
2024-11-14 13:30:00,298.86,298.98,298.6,298.87,10607.0,293.6816,293.7995,293.4261,293.6914,10607.0
2024-11-14 13:35:00,298.76,298.82,298.59,298.76,4926.0,293.5833,293.6423,293.4163,293.5833,4926.0
2024-11-14 13:40:00,298.67,299.06,298.67,299.06,5971.0,293.4949,293.8781,293.4949,293.8781,5971.0
2024-11-14 13:45:00,299.06,299.12,298.99,299.09,6379.0,293.8781,293.9371,293.8094,293.9076,6379.0
2024-11-14 13:50:00,299.1,299.16,298.92,299.11,7364.0,293.9174,293.9764,293.7406,293.9273,7364.0
2024-11-14 13:55:00,299.02,299.02,298.74,298.74,8022.0,293.8388,293.8388,293.5637,293.5637,8022.0
2024-11-14 14:00:00,298.79,299.31,298.79,299.25,19241.0,293.6128,294.1238,293.6128,294.0648,19241.0
2024-11-14 14:05:00,299.26,299.47,299.24,299.36,12172.0,294.0747,294.281,294.055,294.1729,12172.0
2024-11-14 14:10:00,299.36,299.53,299.34,299.52,8960.0,294.1729,294.34,294.1533,294.3302,8960.0
2024-11-14 14:15:00,299.5,299.65,299.41,299.47,11665.0,294.3105,294.4579,294.2221,294.281,11665.0
2024-11-14 14:20:00,299.46,299.46,299.19,299.29,11079.0,294.2712,294.2712,294.0059,294.1042,11079.0
2024-11-14 14:25:00,299.15,299.51,299.15,299.49,6361.0,293.9666,294.3203,293.9666,294.3007,6361.0
2024-11-14 14:30:00,299.6,299.62,299.48,299.55,7461.0,294.4088,294.4284,294.2909,294.3597,7461.0
2024-11-14 14:35:00,299.52,299.73,299.52,299.72,4415.0,294.3302,294.5365,294.3302,294.5267,4415.0
2024-11-14 14:40:00,299.76,299.89,299.76,299.85,6014.0,294.566,294.6938,294.566,294.6545,6014.0
2024-11-14 14:45:00,299.87,299.89,299.75,299.84,5001.0,294.6741,294.6938,294.5562,294.6446,5001.0
2024-11-14 14:50:00,299.89,300.09,299.86,299.96,20946.0,294.6938,294.8903,294.6643,294.7625,20946.0
2024-11-14 14:55:00,300.0,300.11,299.79,299.8,5502.0,294.8019,294.9099,294.5955,294.6053,5502.0
2024-11-14 15:00:00,299.74,299.8,299.25,299.3,10049.0,294.5464,294.6053,294.0648,294.114,10049.0
2024-11-14 15:05:00,299.33,299.36,298.72,298.91,8927.0,294.1435,294.1729,293.544,293.7307,8927.0
2024-11-14 15:10:00,298.9,298.96,298.5,298.91,8990.0,293.7209,293.7799,293.3278,293.7307,8990.0
2024-11-14 15:15:00,298.9,299.26,298.81,299.12,13698.0,293.7209,294.0747,293.6325,293.9371,13698.0
2024-11-14 15:20:00,299.12,299.28,298.9,299.19,9536.0,293.9371,294.0943,293.7209,294.0059,9536.0
2024-11-14 15:25:00,299.19,299.23,298.97,299.03,8070.0,294.0059,294.0452,293.7897,293.8487,8070.0
2024-11-14 15:30:00,299.11,299.22,298.91,299.18,14953.0,293.9273,294.0354,293.7307,293.9961,14953.0
2024-11-14 15:35:00,299.15,299.44,299.09,299.25,9801.0,293.9666,294.2516,293.9076,294.0648,9801.0
2024-11-14 15:40:00,299.31,299.39,299.11,299.12,12370.0,294.1238,294.2024,293.9273,293.9371,12370.0
2024-11-14 15:45:00,299.14,299.15,298.3,298.37,37598.0,293.9568,293.9666,293.1313,293.2001,37598.0
2024-11-14 15:50:00,298.29,298.65,298.15,298.54,37416.0,293.1215,293.4752,292.9839,293.3672,37416.0
2024-11-14 15:55:00,298.53,298.71,298.28,298.53,114244.0,293.3573,293.5342,293.1117,293.3573,114244.0
2024-11-15 09:30:00,297.72,298.35,297.37,298.01,169231.0,292.5614,293.1804,292.2174,292.8463,169231.0
2024-11-15 09:35:00,298.01,299.5,298.01,298.6,32761.0,292.8463,294.3105,292.8463,293.4261,32761.0
2024-11-15 09:40:00,298.6,299.13,298.56,298.59,9552.0,293.4261,293.9469,293.3868,293.4163,9552.0
2024-11-15 09:45:00,298.55,298.9,297.94,298.09,4022.0,293.377,293.7209,292.7775,292.9249,4022.0
2024-11-15 09:50:00,297.85,298.11,297.7,297.98,5237.0,292.6891,292.9446,292.5417,292.8169,5237.0
2024-11-15 09:55:00,297.72,297.79,297.1,297.22,10458.0,292.5614,292.6301,291.9521,292.07,10458.0
2024-11-15 10:00:00,297.48,297.52,296.33,296.58,9267.0,292.3255,292.3648,291.1954,291.4411,9267.0
2024-11-15 10:05:00,296.49,296.54,295.7,295.86,23461.0,291.3527,291.4018,290.5764,290.7336,23461.0
2024-11-15 10:10:00,295.86,295.86,295.18,295.57,14063.0,290.7336,290.7336,290.0654,290.4486,14063.0
2024-11-15 10:15:00,295.51,296.12,295.38,296.07,12677.0,290.3897,290.9891,290.2619,290.9399,12677.0
2024-11-15 10:20:00,295.97,296.27,295.69,296.02,30267.0,290.8417,291.1365,290.5665,290.8908,30267.0
2024-11-15 10:25:00,295.94,296.02,295.68,295.68,16502.0,290.8122,290.8908,290.5567,290.5567,16502.0
2024-11-15 10:30:00,295.51,295.58,295.04,295.12,16845.0,290.3897,290.4584,289.9278,290.0064,16845.0
2024-11-15 10:35:00,295.04,295.4,294.75,295.19,18188.0,289.9278,290.2816,289.6428,290.0752,18188.0
2024-11-15 10:40:00,295.18,295.5,295.0,295.19,19341.0,290.0654,290.3798,289.8885,290.0752,19341.0
2024-11-15 10:45:00,295.13,295.5,295.1,295.3,26939.0,290.0162,290.3798,289.9868,290.1833,26939.0
2024-11-15 10:50:00,295.49,295.77,294.98,295.0,25460.0,290.37,290.6451,289.8688,289.8885,25460.0
2024-11-15 10:55:00,295.03,295.16,294.18,294.26,25664.0,289.918,290.0457,289.0827,289.1613,25664.0
2024-11-15 11:00:00,294.15,294.33,293.5,293.5,48295.0,289.0532,289.2301,288.4145,288.4145,48295.0
2024-11-15 11:05:00,293.44,293.44,292.26,292.69,64104.0,288.3555,288.3555,287.196,287.6185,64104.0
2024-11-15 11:10:00,292.69,293.37,292.41,292.61,20894.0,287.6185,288.2867,287.3434,287.5399,20894.0
2024-11-15 11:15:00,292.47,293.65,292.36,293.52,17595.0,287.4023,288.5619,287.2942,288.4341,17595.0
2024-11-15 11:20:00,293.63,293.7,293.36,293.63,18140.0,288.5422,288.611,288.2769,288.5422,18140.0
2024-11-15 11:25:00,293.75,293.84,293.0,293.5,12832.0,288.6601,288.7486,287.9231,288.4145,12832.0
2024-11-15 11:30:00,293.47,293.73,292.81,293.05,14805.0,288.385,288.6405,287.7364,287.9723,14805.0
2024-11-15 11:35:00,293.19,293.5,293.0,293.19,20232.0,288.1099,288.4145,287.9231,288.1099,20232.0
2024-11-15 11:40:00,293.18,293.18,292.34,292.5,15569.0,288.1,288.1,287.2746,287.4318,15569.0
2024-11-15 11:45:00,292.59,293.02,292.44,292.79,10296.0,287.5202,287.9428,287.3728,287.7168,10296.0
2024-11-15 11:50:00,292.87,292.88,292.29,292.4,13458.0,287.7954,287.8052,287.2254,287.3335,13458.0
2024-11-15 11:55:00,292.4,292.51,292.01,292.17,12506.0,287.3335,287.4416,286.9503,287.1075,12506.0
2024-11-15 12:00:00,292.04,292.21,291.62,291.69,22795.0,286.9798,287.1468,286.5671,286.6358,22795.0
2024-11-15 12:05:00,291.69,291.81,291.42,291.42,12399.0,286.6358,286.7538,286.3705,286.3705,12399.0
2024-11-15 12:10:00,291.36,291.81,291.32,291.61,18012.0,286.3116,286.7538,286.2723,286.5572,18012.0
2024-11-15 12:15:00,291.77,291.78,291.4,291.43,11894.0,286.7145,286.7243,286.3509,286.3803,11894.0
2024-11-15 12:20:00,291.47,291.66,291.4,291.62,11934.0,286.4197,286.6064,286.3509,286.5671,11934.0
2024-11-15 12:25:00,291.56,291.62,291.26,291.5,14844.0,286.5081,286.5671,286.2133,286.4491,14844.0
2024-11-15 12:30:00,291.5,291.53,290.91,291.0,20349.0,286.4491,286.4786,285.8694,285.9578,20349.0
2024-11-15 12:35:00,291.0,291.19,290.91,290.91,10236.0,285.9578,286.1445,285.8694,285.8694,10236.0
2024-11-15 12:40:00,290.95,291.28,290.85,290.99,22110.0,285.9087,286.2329,285.8104,285.948,22110.0
2024-11-15 12:45:00,290.95,291.0,290.5,290.58,23862.0,285.9087,285.9578,285.4665,285.5451,23862.0
2024-11-15 12:50:00,290.58,290.62,290.1,290.5,33057.0,285.5451,285.5844,285.0734,285.4665,33057.0
2024-11-15 12:55:00,290.44,290.55,290.28,290.52,27694.0,285.4075,285.5156,285.2503,285.4861,27694.0
2024-11-15 13:00:00,290.49,290.6,289.87,289.93,35652.0,285.4566,285.5647,284.8474,284.9063,35652.0
2024-11-15 13:05:00,289.92,290.17,289.72,289.83,16064.0,284.8965,285.1422,284.7,284.8081,16064.0
2024-11-15 13:10:00,289.86,290.11,289.78,290.03,13972.0,284.8376,285.0832,284.7589,285.0046,13972.0
2024-11-15 13:15:00,290.03,290.46,290.0,290.26,7039.0,285.0046,285.4272,284.9751,285.2306,7039.0
2024-11-15 13:20:00,290.14,290.67,290.14,290.51,11803.0,285.1127,285.6335,285.1127,285.4763,11803.0
2024-11-15 13:25:00,290.46,290.56,290.25,290.38,4430.0,285.4272,285.5254,285.2208,285.3485,4430.0
2024-11-15 13:30:00,290.34,290.55,290.23,290.28,12918.0,285.3092,285.5156,285.2011,285.2503,12918.0
2024-11-15 13:35:00,290.31,291.05,290.3,291.05,27977.0,285.2798,286.0069,285.2699,286.0069,27977.0
2024-11-15 13:40:00,291.01,291.49,290.75,291.43,11990.0,285.9676,286.4393,285.7121,286.3803,11990.0
2024-11-15 13:45:00,291.5,291.6,291.06,291.15,7149.0,286.4491,286.5474,286.0168,286.1052,7149.0
2024-11-15 13:50:00,291.21,291.55,291.15,291.28,8438.0,286.1642,286.4983,286.1052,286.2329,8438.0
2024-11-15 13:55:00,291.25,291.66,291.08,291.57,14007.0,286.2035,286.6064,286.0364,286.5179,14007.0
2024-11-15 14:00:00,291.6,291.71,291.25,291.48,25826.0,286.5474,286.6555,286.2035,286.4295,25826.0
2024-11-15 14:05:00,291.41,291.9,291.33,291.9,8050.0,286.3607,286.8422,286.2821,286.8422,8050.0
2024-11-15 14:10:00,291.84,291.96,291.73,291.8,8883.0,286.7832,286.9012,286.6751,286.7439,8883.0
2024-11-15 14:15:00,291.78,291.97,291.57,291.91,9605.0,286.7243,286.911,286.5179,286.852,9605.0
2024-11-15 14:20:00,291.83,291.93,291.29,291.43,8612.0,286.7734,286.8717,286.2428,286.3803,8612.0
2024-11-15 14:25:00,291.48,291.75,291.46,291.7,8497.0,286.4295,286.6948,286.4098,286.6457,8497.0
2024-11-15 14:30:00,291.61,292.07,291.6,291.84,9161.0,286.5572,287.0093,286.5474,286.7832,9161.0
2024-11-15 14:35:00,291.97,292.19,291.84,292.05,9937.0,286.911,287.1272,286.7832,286.9896,9937.0
2024-11-15 14:40:00,292.05,292.45,291.91,292.33,12298.0,286.9896,287.3827,286.852,287.2648,12298.0
2024-11-15 14:45:00,292.31,292.79,292.1,292.78,12203.0,287.2451,287.7168,287.0387,287.707,12203.0
2024-11-15 14:50:00,292.72,292.81,292.41,292.49,12750.0,287.648,287.7364,287.3434,287.422,12750.0
2024-11-15 14:55:00,292.55,292.87,292.5,292.87,8979.0,287.4809,287.7954,287.4318,287.7954,8979.0
2024-11-15 15:00:00,292.87,293.03,292.81,292.87,18665.0,287.7954,287.9526,287.7364,287.7954,18665.0
2024-11-15 15:05:00,292.87,293.07,292.65,292.94,17484.0,287.7954,287.9919,287.5792,287.8642,17484.0
2024-11-15 15:10:00,292.85,292.94,292.71,292.73,6032.0,287.7757,287.8642,287.6382,287.6578,6032.0
2024-11-15 15:15:00,292.77,292.94,292.61,292.88,10276.0,287.6971,287.8642,287.5399,287.8052,10276.0
2024-11-15 15:20:00,292.92,293.25,292.83,292.88,17916.0,287.8445,288.1688,287.7561,287.8052,17916.0
2024-11-15 15:25:00,292.88,292.96,292.6,292.65,14480.0,287.8052,287.8838,287.5301,287.5792,14480.0
2024-11-15 15:30:00,292.65,292.91,292.65,292.91,12844.0,287.5792,287.8347,287.5792,287.8347,12844.0
2024-11-15 15:35:00,292.95,292.98,292.63,292.67,19011.0,287.874,287.9035,287.5596,287.5989,19011.0
2024-11-15 15:40:00,292.67,292.79,292.4,292.45,14936.0,287.5989,287.7168,287.3335,287.3827,14936.0
2024-11-15 15:45:00,292.5,292.7,292.4,292.62,18628.0,287.4318,287.6283,287.3335,287.5497,18628.0
2024-11-15 15:50:00,292.62,292.97,292.59,292.87,32025.0,287.5497,287.8937,287.5202,287.7954,32025.0
2024-11-15 15:55:00,292.88,292.99,292.27,292.63,146260.0,287.8052,287.9133,287.2058,287.5596,146260.0
2024-11-18 09:30:00,293.01,294.46,293.01,293.88,110649.0,287.933,289.3578,287.933,288.7879,110649.0
2024-11-18 09:35:00,293.88,295.44,293.88,294.87,61602.0,288.7879,290.3209,288.7879,289.7607,61602.0
2024-11-18 09:40:00,294.57,295.28,294.57,294.98,47240.0,289.4659,290.1636,289.4659,289.8688,47240.0
2024-11-18 09:45:00,294.99,295.17,294.0,294.01,21865.0,289.8787,290.0555,288.9058,288.9156,21865.0
2024-11-18 09:50:00,294.0,294.78,293.89,294.7,20587.0,288.9058,289.6723,288.7977,289.5937,20587.0
2024-11-18 09:55:00,294.67,294.82,294.32,294.38,28842.0,289.5642,289.7116,289.2203,289.2792,28842.0
2024-11-18 10:00:00,294.32,294.83,294.32,294.42,18988.0,289.2203,289.7214,289.2203,289.3185,18988.0
2024-11-18 10:05:00,294.45,294.51,294.17,294.5,16644.0,289.348,289.407,289.0729,289.3972,16644.0
2024-11-18 10:10:00,294.49,294.71,293.21,293.21,32605.0,289.3873,289.6035,288.1295,288.1295,32605.0
2024-11-18 10:15:00,293.25,293.45,292.88,292.96,12200.0,288.1688,288.3653,287.8052,287.8838,12200.0
2024-11-18 10:20:00,292.88,292.89,292.03,292.31,17010.0,287.8052,287.8151,286.97,287.2451,17010.0
2024-11-18 10:25:00,292.36,292.44,291.83,292.07,16495.0,287.2942,287.3728,286.7734,287.0093,16495.0
2024-11-18 10:30:00,292.07,292.34,291.95,292.17,10318.0,287.0093,287.2746,286.8913,287.1075,10318.0
2024-11-18 10:35:00,292.24,292.45,292.07,292.27,24537.0,287.1763,287.3827,287.0093,287.2058,24537.0
2024-11-18 10:40:00,292.25,292.56,292.15,292.53,17703.0,287.1861,287.4908,287.0879,287.4613,17703.0
2024-11-18 10:45:00,292.5,292.54,292.22,292.3,9797.0,287.4318,287.4711,287.1567,287.2353,9797.0
2024-11-18 10:50:00,292.3,292.6,292.19,292.6,11788.0,287.2353,287.5301,287.1272,287.5301,11788.0
2024-11-18 10:55:00,292.56,292.69,292.36,292.64,11840.0,287.4908,287.6185,287.2942,287.5694,11840.0
2024-11-18 11:00:00,292.52,292.64,292.44,292.5,10232.0,287.4515,287.5694,287.3728,287.4318,10232.0
2024-11-18 11:05:00,292.56,292.74,292.37,292.39,8650.0,287.4908,287.6676,287.3041,287.3237,8650.0
2024-11-18 11:10:00,292.43,292.61,292.42,292.56,6126.0,287.363,287.5399,287.3532,287.4908,6126.0
2024-11-18 11:15:00,292.56,292.7,292.43,292.53,10859.0,287.4908,287.6283,287.363,287.4613,10859.0
2024-11-18 11:20:00,292.5,292.55,292.25,292.32,19695.0,287.4318,287.4809,287.1861,287.2549,19695.0
2024-11-18 11:25:00,292.28,292.49,292.21,292.3,17718.0,287.2156,287.422,287.1468,287.2353,17718.0
2024-11-18 11:30:00,292.27,292.62,292.25,292.4,16868.0,287.2058,287.5497,287.1861,287.3335,16868.0
2024-11-18 11:35:00,292.42,292.42,292.12,292.19,11578.0,287.3532,287.3532,287.0584,287.1272,11578.0
2024-11-18 11:40:00,292.19,292.28,292.08,292.17,10948.0,287.1272,287.2156,287.0191,287.1075,10948.0
2024-11-18 11:45:00,292.14,292.14,291.49,291.49,14803.0,287.078,287.078,286.4393,286.4393,14803.0
2024-11-18 11:50:00,291.56,291.72,291.49,291.69,10664.0,286.5081,286.6653,286.4393,286.6358,10664.0
2024-11-18 11:55:00,291.61,291.67,291.23,291.4,13974.0,286.5572,286.6162,286.1838,286.3509,13974.0
2024-11-18 12:00:00,291.46,291.67,291.29,291.52,12486.0,286.4098,286.6162,286.2428,286.4688,12486.0
2024-11-18 12:05:00,291.54,291.64,291.46,291.63,7008.0,286.4884,286.5867,286.4098,286.5769,7008.0
2024-11-18 12:10:00,291.63,291.8,291.36,291.37,16417.0,286.5769,286.7439,286.3116,286.3214,16417.0
2024-11-18 12:15:00,291.34,291.43,291.26,291.32,8258.0,286.2919,286.3803,286.2133,286.2723,8258.0
2024-11-18 12:20:00,291.32,291.68,291.28,291.61,29062.0,286.2723,286.626,286.2329,286.5572,29062.0
2024-11-18 12:25:00,291.56,291.64,291.36,291.4,6014.0,286.5081,286.5867,286.3116,286.3509,6014.0
2024-11-18 12:30:00,291.44,291.64,291.39,291.61,6636.0,286.3902,286.5867,286.341,286.5572,6636.0
2024-11-18 12:35:00,291.61,292.0,291.56,291.95,9645.0,286.5572,286.9405,286.5081,286.8913,9645.0
2024-11-18 12:40:00,291.96,292.03,291.76,291.86,8317.0,286.9012,286.97,286.7046,286.8029,8317.0
2024-11-18 12:45:00,291.86,291.87,291.77,291.86,3118.0,286.8029,286.8127,286.7145,286.8029,3118.0
2024-11-18 12:50:00,291.86,292.06,291.81,292.05,11158.0,286.8029,286.9994,286.7538,286.9896,11158.0
2024-11-18 12:55:00,292.03,292.2,291.95,292.17,4998.0,286.97,287.137,286.8913,287.1075,4998.0
2024-11-18 13:00:00,292.18,292.19,291.95,291.97,8408.0,287.1174,287.1272,286.8913,286.911,8408.0
2024-11-18 13:05:00,291.98,292.02,291.87,291.94,5858.0,286.9208,286.9601,286.8127,286.8815,5858.0
2024-11-18 13:10:00,291.9,292.1,291.9,292.07,6886.0,286.8422,287.0387,286.8422,287.0093,6886.0
2024-11-18 13:15:00,292.09,292.32,292.06,292.31,11319.0,287.0289,287.2549,286.9994,287.2451,11319.0
2024-11-18 13:20:00,292.32,292.32,292.16,292.19,4871.0,287.2549,287.2549,287.0977,287.1272,4871.0
2024-11-18 13:25:00,292.21,292.38,292.17,292.34,6749.0,287.1468,287.3139,287.1075,287.2746,6749.0
2024-11-18 13:30:00,292.31,292.31,292.19,292.2,6353.0,287.2451,287.2451,287.1272,287.137,6353.0
2024-11-18 13:35:00,292.26,292.26,292.15,292.21,4783.0,287.196,287.196,287.0879,287.1468,4783.0
2024-11-18 13:40:00,292.2,292.24,291.77,291.77,23528.0,287.137,287.1763,286.7145,286.7145,23528.0
2024-11-18 13:45:00,291.79,291.85,291.53,291.7,9776.0,286.7341,286.7931,286.4786,286.6457,9776.0
2024-11-18 13:50:00,291.69,291.9,291.65,291.87,7468.0,286.6358,286.8422,286.5965,286.8127,7468.0
2024-11-18 13:55:00,291.87,291.95,291.84,291.91,4679.0,286.8127,286.8913,286.7832,286.852,4679.0
2024-11-18 14:00:00,291.89,292.06,291.89,292.06,2656.0,286.8324,286.9994,286.8324,286.9994,2656.0
2024-11-18 14:05:00,292.14,292.34,291.92,292.25,14804.0,287.078,287.2746,286.8619,287.1861,14804.0
2024-11-18 14:10:00,292.38,292.44,292.15,292.15,10616.0,287.3139,287.3728,287.0879,287.0879,10616.0
2024-11-18 14:15:00,292.13,292.16,291.9,291.9,10230.0,287.0682,287.0977,286.8422,286.8422,10230.0
2024-11-18 14:20:00,291.83,291.89,291.61,291.62,8110.0,286.7734,286.8324,286.5572,286.5671,8110.0
2024-11-18 14:25:00,291.69,291.83,291.66,291.82,5988.0,286.6358,286.7734,286.6064,286.7636,5988.0
2024-11-18 14:30:00,291.78,291.79,291.62,291.62,8694.0,286.7243,286.7341,286.5671,286.5671,8694.0
2024-11-18 14:35:00,291.63,291.75,291.61,291.75,6439.0,286.5769,286.6948,286.5572,286.6948,6439.0
2024-11-18 14:40:00,291.75,291.76,291.57,291.57,8947.0,286.6948,286.7046,286.5179,286.5179,8947.0
2024-11-18 14:45:00,291.64,291.9,291.62,291.9,7134.0,286.5867,286.8422,286.5671,286.8422,7134.0
2024-11-18 14:50:00,291.85,292.0,291.84,291.88,8022.0,286.7931,286.9405,286.7832,286.8226,8022.0
2024-11-18 14:55:00,291.84,291.88,291.71,291.82,6628.0,286.7832,286.8226,286.6555,286.7636,6628.0
2024-11-18 15:00:00,291.85,291.88,291.61,291.67,7750.0,286.7931,286.8226,286.5572,286.6162,7750.0
2024-11-18 15:05:00,291.63,291.71,291.45,291.51,6848.0,286.5769,286.6555,286.4,286.459,6848.0
2024-11-18 15:10:00,291.52,291.69,291.48,291.57,20223.0,286.4688,286.6358,286.4295,286.5179,20223.0
2024-11-18 15:15:00,291.57,291.66,291.42,291.47,8422.0,286.5179,286.6064,286.3705,286.4197,8422.0
2024-11-18 15:20:00,291.43,291.47,291.25,291.3,14350.0,286.3803,286.4197,286.2035,286.2526,14350.0
2024-11-18 15:25:00,291.3,291.32,291.13,291.25,11672.0,286.2526,286.2723,286.0855,286.2035,11672.0
2024-11-18 15:30:00,291.23,291.33,291.21,291.26,11308.0,286.1838,286.2821,286.1642,286.2133,11308.0
2024-11-18 15:35:00,291.24,291.39,291.22,291.36,11100.0,286.1936,286.341,286.174,286.3116,11100.0
2024-11-18 15:40:00,291.36,291.43,291.08,291.25,18729.0,286.3116,286.3803,286.0364,286.2035,18729.0
2024-11-18 15:45:00,291.22,291.22,291.01,291.04,24265.0,286.174,286.174,285.9676,285.9971,24265.0
2024-11-18 15:50:00,291.06,291.07,290.8,290.92,59635.0,286.0168,286.0266,285.7613,285.8792,59635.0
2024-11-18 15:55:00,290.92,291.22,290.78,291.14,175091.0,285.8792,286.174,285.7416,286.0954,175091.0
2024-11-19 09:30:00,290.0,291.15,289.03,289.03,76459.0,284.9751,286.1052,284.0219,284.0219,76459.0
2024-11-19 09:35:00,289.0,289.33,288.45,288.75,30127.0,283.9925,284.3167,283.452,283.7468,30127.0
2024-11-19 09:40:00,288.73,289.49,288.34,289.24,33877.0,283.7271,284.474,283.3439,284.2283,33877.0
2024-11-19 09:45:00,289.23,289.37,287.6,288.28,36002.0,284.2185,284.356,282.6167,283.2849,36002.0
2024-11-19 09:50:00,288.28,289.6,288.2,289.55,25737.0,283.2849,284.5821,283.2063,284.5329,25737.0
2024-11-19 09:55:00,289.58,290.0,289.16,289.73,21811.0,284.5624,284.9751,284.1497,284.7098,21811.0
2024-11-19 10:00:00,289.6,289.76,289.1,289.45,12104.0,284.5821,284.7393,284.0907,284.4347,12104.0
2024-11-19 10:05:00,289.59,289.72,289.23,289.42,7851.0,284.5722,284.7,284.2185,284.4052,7851.0
2024-11-19 10:10:00,289.4,289.56,289.05,289.36,11115.0,284.3855,284.5427,284.0416,284.3462,11115.0
2024-11-19 10:15:00,289.24,289.29,288.88,289.02,10244.0,284.2283,284.2774,283.8745,284.0121,10244.0
2024-11-19 10:20:00,288.91,288.98,288.65,288.66,11304.0,283.904,283.9728,283.6485,283.6583,11304.0
2024-11-19 10:25:00,288.8,288.97,288.61,288.97,11124.0,283.7959,283.963,283.6092,283.963,11124.0
2024-11-19 10:30:00,288.84,289.88,288.84,289.67,13612.0,283.8352,284.8572,283.8352,284.6508,13612.0
2024-11-19 10:35:00,289.82,290.48,289.67,290.33,14544.0,284.7982,285.4468,284.6508,285.2994,14544.0
2024-11-19 10:40:00,290.33,290.54,290.18,290.49,13142.0,285.2994,285.5058,285.152,285.4566,13142.0
2024-11-19 10:45:00,290.52,290.65,290.21,290.55,14592.0,285.4861,285.6139,285.1815,285.5156,14592.0
2024-11-19 10:50:00,290.55,290.55,290.11,290.11,9552.0,285.5156,285.5156,285.0832,285.0832,9552.0
2024-11-19 10:55:00,290.09,290.25,290.01,290.09,7872.0,285.0636,285.2208,284.985,285.0636,7872.0
2024-11-19 11:00:00,290.25,290.38,289.93,290.07,7714.0,285.2208,285.3485,284.9063,285.0439,7714.0
2024-11-19 11:05:00,290.22,290.35,290.05,290.23,6994.0,285.1913,285.3191,285.0243,285.2011,6994.0
2024-11-19 11:10:00,290.23,290.47,290.11,290.19,9645.0,285.2011,285.437,285.0832,285.1618,9645.0
2024-11-19 11:15:00,290.34,290.79,290.3,290.57,11564.0,285.3092,285.7514,285.2699,285.5352,11564.0
2024-11-19 11:20:00,290.47,291.0,290.46,290.98,8894.0,285.437,285.9578,285.4272,285.9381,8894.0
2024-11-19 11:25:00,291.0,291.24,290.99,291.17,5011.0,285.9578,286.1936,285.948,286.1249,5011.0
2024-11-19 11:30:00,291.21,291.42,291.06,291.32,17864.0,286.1642,286.3705,286.0168,286.2723,17864.0
2024-11-19 11:35:00,291.27,291.27,290.95,290.99,13346.0,286.2231,286.2231,285.9087,285.948,13346.0
2024-11-19 11:40:00,291.01,291.04,290.7,290.81,5354.0,285.9676,285.9971,285.663,285.7711,5354.0
2024-11-19 11:45:00,290.88,291.0,290.79,290.8,7259.0,285.8399,285.9578,285.7514,285.7613,7259.0
2024-11-19 11:50:00,290.87,291.27,290.7,291.08,12290.0,285.8301,286.2231,285.663,286.0364,12290.0
2024-11-19 11:55:00,291.13,291.57,291.02,291.48,8449.0,286.0855,286.5179,285.9775,286.4295,8449.0
2024-11-19 12:00:00,291.47,291.57,291.35,291.49,11260.0,286.4197,286.5179,286.3017,286.4393,11260.0
2024-11-19 12:05:00,291.53,291.58,291.32,291.34,14161.0,286.4786,286.5277,286.2723,286.2919,14161.0
2024-11-19 12:10:00,291.32,291.58,291.29,291.44,12926.0,286.2723,286.5277,286.2428,286.3902,12926.0
2024-11-19 12:15:00,291.41,291.49,291.11,291.28,8910.0,286.3607,286.4393,286.0659,286.2329,8910.0
2024-11-19 12:20:00,291.24,291.25,291.09,291.14,5850.0,286.1936,286.2035,286.0462,286.0954,5850.0
2024-11-19 12:25:00,291.24,291.33,291.13,291.28,4749.0,286.1936,286.2821,286.0855,286.2329,4749.0
2024-11-19 12:30:00,291.22,291.52,291.15,291.52,5939.0,286.174,286.4688,286.1052,286.4688,5939.0
2024-11-19 12:35:00,291.49,291.57,291.39,291.46,7187.0,286.4393,286.5179,286.341,286.4098,7187.0
2024-11-19 12:40:00,291.42,291.52,291.35,291.36,5305.0,286.3705,286.4688,286.3017,286.3116,5305.0
2024-11-19 12:45:00,291.42,291.47,291.15,291.19,6341.0,286.3705,286.4197,286.1052,286.1445,6341.0
2024-11-19 12:50:00,291.18,291.34,291.06,291.21,6492.0,286.1347,286.2919,286.0168,286.1642,6492.0
2024-11-19 12:55:00,291.32,291.39,291.26,291.32,2231.0,286.2723,286.341,286.2133,286.2723,2231.0
2024-11-19 13:00:00,291.32,291.35,291.06,291.06,3747.0,286.2723,286.3017,286.0168,286.0168,3747.0
2024-11-19 13:05:00,291.07,291.29,291.04,291.22,6625.0,286.0266,286.2428,285.9971,286.174,6625.0
2024-11-19 13:10:00,291.33,291.57,291.24,291.5,9359.0,286.2821,286.5179,286.1936,286.4491,9359.0
2024-11-19 13:15:00,291.54,291.74,291.47,291.48,9187.0,286.4884,286.685,286.4197,286.4295,9187.0
2024-11-19 13:20:00,291.48,291.53,291.25,291.35,7004.0,286.4295,286.4786,286.2035,286.3017,7004.0
2024-11-19 13:25:00,291.34,291.5,291.3,291.43,5736.0,286.2919,286.4491,286.2526,286.3803,5736.0
2024-11-19 13:30:00,291.43,291.55,291.32,291.5,4390.0,286.3803,286.4983,286.2723,286.4491,4390.0
2024-11-19 13:35:00,291.49,291.7,291.41,291.7,3920.0,286.4393,286.6457,286.3607,286.6457,3920.0
2024-11-19 13:40:00,291.78,291.82,291.66,291.81,6412.0,286.7243,286.7636,286.6064,286.7538,6412.0
2024-11-19 13:45:00,291.77,292.02,291.77,291.88,8536.0,286.7145,286.9601,286.7145,286.8226,8536.0
2024-11-19 13:50:00,291.92,291.96,291.84,291.89,6134.0,286.8619,286.9012,286.7832,286.8324,6134.0
2024-11-19 13:55:00,291.92,292.04,291.89,292.03,11872.0,286.8619,286.9798,286.8324,286.97,11872.0
2024-11-19 14:00:00,292.03,292.08,291.53,291.59,24334.0,286.97,287.0191,286.4786,286.5376,24334.0
2024-11-19 14:05:00,291.59,291.77,291.33,291.74,6541.0,286.5376,286.7145,286.2821,286.685,6541.0
2024-11-19 14:10:00,291.73,291.73,291.55,291.69,2850.0,286.6751,286.6751,286.4983,286.6358,2850.0
2024-11-19 14:15:00,291.74,291.74,291.34,291.41,7070.0,286.685,286.685,286.2919,286.3607,7070.0
2024-11-19 14:20:00,291.44,291.5,291.33,291.4,3855.0,286.3902,286.4491,286.2821,286.3509,3855.0
2024-11-19 14:25:00,291.36,291.39,291.09,291.17,15338.0,286.3116,286.341,286.0462,286.1249,15338.0
2024-11-19 14:30:00,291.13,291.21,290.62,290.8,7553.0,286.0855,286.1642,285.5844,285.7613,7553.0
2024-11-19 14:35:00,290.69,290.76,290.58,290.69,5843.0,285.6532,285.722,285.5451,285.6532,5843.0
2024-11-19 14:40:00,290.67,290.71,290.53,290.69,6180.0,285.6335,285.6728,285.4959,285.6532,6180.0
2024-11-19 14:45:00,290.69,290.7,290.49,290.49,5433.0,285.6532,285.663,285.4566,285.4566,5433.0
2024-11-19 14:50:00,290.48,290.75,290.46,290.66,10720.0,285.4468,285.7121,285.4272,285.6237,10720.0
2024-11-19 14:55:00,290.65,290.75,290.56,290.56,5997.0,285.6139,285.7121,285.5254,285.5254,5997.0
2024-11-19 15:00:00,290.59,290.6,290.41,290.42,7272.0,285.5549,285.5647,285.378,285.3878,7272.0
2024-11-19 15:05:00,290.41,290.46,290.31,290.44,5702.0,285.378,285.4272,285.2798,285.4075,5702.0
2024-11-19 15:10:00,290.44,290.44,290.32,290.44,6921.0,285.4075,285.4075,285.2896,285.4075,6921.0
2024-11-19 15:15:00,290.44,290.78,290.41,290.78,7834.0,285.4075,285.7416,285.378,285.7416,7834.0
2024-11-19 15:20:00,290.78,290.83,290.67,290.75,7767.0,285.7416,285.7907,285.6335,285.7121,7767.0
2024-11-19 15:25:00,290.78,290.88,290.7,290.88,9109.0,285.7416,285.8399,285.663,285.8399,9109.0
2024-11-19 15:30:00,290.85,290.88,290.61,290.77,10353.0,285.8104,285.8399,285.5746,285.7318,10353.0
2024-11-19 15:35:00,290.76,290.8,290.59,290.62,14874.0,285.722,285.7613,285.5549,285.5844,14874.0
2024-11-19 15:40:00,290.58,290.75,290.55,290.56,11363.0,285.5451,285.7121,285.5156,285.5254,11363.0
2024-11-19 15:45:00,290.56,290.66,290.43,290.65,10045.0,285.5254,285.6237,285.3977,285.6139,10045.0
2024-11-19 15:50:00,290.69,290.83,290.52,290.66,25551.0,285.6532,285.7907,285.4861,285.6237,25551.0
2024-11-19 15:55:00,290.7,290.86,290.41,290.67,165767.0,285.663,285.8202,285.378,285.6335,165767.0
2024-11-20 09:30:00,290.62,291.32,289.4,289.43,67698.0,285.5844,286.2723,284.3855,284.415,67698.0
2024-11-20 09:35:00,289.54,289.57,288.78,289.25,35103.0,284.5231,284.5526,283.7763,284.2381,35103.0
2024-11-20 09:40:00,289.25,289.26,288.49,288.69,107405.0,284.2381,284.2479,283.4913,283.6878,107405.0
2024-11-20 09:45:00,288.75,289.24,288.52,289.06,18608.0,283.7468,284.2283,283.5208,284.0514,18608.0
2024-11-20 09:50:00,289.02,289.22,288.65,289.05,18054.0,284.0121,284.2086,283.6485,284.0416,18054.0
2024-11-20 09:55:00,289.09,289.5,289.08,289.4,8807.0,284.0809,284.4838,284.0711,284.3855,8807.0
2024-11-20 10:00:00,289.23,289.57,289.14,289.34,10036.0,284.2185,284.5526,284.13,284.3266,10036.0
2024-11-20 10:05:00,289.43,289.47,288.88,288.94,10423.0,284.415,284.4543,283.8745,283.9335,10423.0
2024-11-20 10:10:00,289.04,289.44,288.7,288.7,18414.0,284.0318,284.4248,283.6977,283.6977,18414.0
2024-11-20 10:15:00,288.79,288.79,288.25,288.28,19980.0,283.7861,283.7861,283.2554,283.2849,19980.0
2024-11-20 10:20:00,288.28,289.14,288.28,288.9,26827.0,283.2849,284.13,283.2849,283.8942,26827.0
2024-11-20 10:25:00,288.99,289.12,288.58,288.76,12753.0,283.9826,284.1104,283.5797,283.7566,12753.0
2024-11-20 10:30:00,288.76,289.5,288.74,289.44,18365.0,283.7566,284.4838,283.737,284.4248,18365.0
2024-11-20 10:35:00,289.37,289.53,289.15,289.51,5100.0,284.356,284.5133,284.1399,284.4936,5100.0
2024-11-20 10:40:00,289.52,289.53,289.05,289.14,6469.0,284.5034,284.5133,284.0416,284.13,6469.0
2024-11-20 10:45:00,289.13,289.24,288.8,289.09,10297.0,284.1202,284.2283,283.7959,284.0809,10297.0
2024-11-20 10:50:00,289.19,289.19,288.94,289.02,7543.0,284.1792,284.1792,283.9335,284.0121,7543.0
2024-11-20 10:55:00,289.05,289.33,288.93,289.06,10263.0,284.0416,284.3167,283.9237,284.0514,10263.0
2024-11-20 11:00:00,289.06,289.27,288.89,289.04,19546.0,284.0514,284.2578,283.8844,284.0318,19546.0
2024-11-20 11:05:00,288.97,289.3,288.83,289.02,34996.0,283.963,284.2873,283.8254,284.0121,34996.0
2024-11-20 11:10:00,289.23,289.31,288.9,289.19,21513.0,284.2185,284.2971,283.8942,284.1792,21513.0
2024-11-20 11:15:00,289.16,289.37,289.14,289.3,5743.0,284.1497,284.356,284.13,284.2873,5743.0
2024-11-20 11:20:00,289.3,289.52,289.22,289.47,24943.0,284.2873,284.5034,284.2086,284.4543,24943.0
2024-11-20 11:25:00,289.47,289.52,289.22,289.25,8093.0,284.4543,284.5034,284.2086,284.2381,8093.0
2024-11-20 11:30:00,289.28,289.59,289.23,289.45,12824.0,284.2676,284.5722,284.2185,284.4347,12824.0
2024-11-20 11:35:00,289.44,289.75,289.38,289.68,6436.0,284.4248,284.7295,284.3659,284.6607,6436.0
2024-11-20 11:40:00,289.71,289.91,289.7,289.9,6175.0,284.6902,284.8867,284.6803,284.8769,6175.0
2024-11-20 11:45:00,289.95,290.17,289.83,290.15,10871.0,284.926,285.1422,284.8081,285.1225,10871.0
2024-11-20 11:50:00,290.1,290.36,290.09,290.22,9587.0,285.0734,285.3289,285.0636,285.1913,9587.0
2024-11-20 11:55:00,290.21,290.29,290.02,290.07,7280.0,285.1815,285.2601,284.9948,285.0439,7280.0
2024-11-20 12:00:00,290.13,290.28,290.0,290.07,5656.0,285.1029,285.2503,284.9751,285.0439,5656.0
2024-11-20 12:05:00,290.17,290.2,290.02,290.15,5571.0,285.1422,285.1717,284.9948,285.1225,5571.0
2024-11-20 12:10:00,290.16,290.18,290.04,290.04,20158.0,285.1324,285.152,285.0144,285.0144,20158.0
2024-11-20 12:15:00,290.07,290.24,290.01,290.08,18723.0,285.0439,285.211,284.985,285.0537,18723.0
2024-11-20 12:20:00,290.06,290.06,289.56,289.6,9813.0,285.0341,285.0341,284.5427,284.5821,9813.0
2024-11-20 12:25:00,289.55,289.68,289.52,289.56,3823.0,284.5329,284.6607,284.5034,284.5427,3823.0
2024-11-20 12:30:00,289.52,289.78,289.52,289.62,2752.0,284.5034,284.7589,284.5034,284.6017,2752.0
2024-11-20 12:35:00,289.7,290.01,289.69,289.76,6805.0,284.6803,284.985,284.6705,284.7393,6805.0
2024-11-20 12:40:00,289.77,289.86,289.74,289.82,2833.0,284.7491,284.8376,284.7196,284.7982,2833.0
2024-11-20 12:45:00,289.87,290.17,289.82,290.17,8072.0,284.8474,285.1422,284.7982,285.1422,8072.0
2024-11-20 12:50:00,290.14,290.21,290.01,290.01,3205.0,285.1127,285.1815,284.985,284.985,3205.0
2024-11-20 12:55:00,289.86,290.02,289.68,289.68,1981.0,284.8376,284.9948,284.6607,284.6607,1981.0
2024-11-20 13:00:00,289.76,289.83,289.63,289.74,4217.0,284.7393,284.8081,284.6115,284.7196,4217.0
2024-11-20 13:05:00,289.74,289.82,289.68,289.76,1851.0,284.7196,284.7982,284.6607,284.7393,1851.0
2024-11-20 13:10:00,289.81,289.81,289.6,289.6,100814.0,284.7884,284.7884,284.5821,284.5821,100814.0
2024-11-20 13:15:00,289.47,290.54,289.44,289.84,56844.0,284.4543,285.5058,284.4248,284.8179,56844.0
2024-11-20 13:20:00,289.79,289.79,288.85,289.47,37507.0,284.7688,284.7688,283.8451,284.4543,37507.0
2024-11-20 13:25:00,289.46,289.71,289.35,289.6,19940.0,284.4445,284.6902,284.3364,284.5821,19940.0
2024-11-20 13:30:00,289.66,289.66,289.16,289.16,7574.0,284.641,284.641,284.1497,284.1497,7574.0
2024-11-20 13:35:00,289.14,289.44,289.07,289.44,10341.0,284.13,284.4248,284.0612,284.4248,10341.0
2024-11-20 13:40:00,289.34,289.42,289.11,289.11,6089.0,284.3266,284.4052,284.1005,284.1005,6089.0
2024-11-20 13:45:00,289.11,289.33,289.1,289.13,9235.0,284.1005,284.3167,284.0907,284.1202,9235.0
2024-11-20 13:50:00,289.19,289.32,289.11,289.26,6399.0,284.1792,284.3069,284.1005,284.2479,6399.0
2024-11-20 13:55:00,289.32,289.36,289.07,289.35,9342.0,284.3069,284.3462,284.0612,284.3364,9342.0
2024-11-20 14:00:00,289.36,289.43,289.26,289.33,3370.0,284.3462,284.415,284.2479,284.3167,3370.0
2024-11-20 14:05:00,289.27,289.62,289.27,289.62,4079.0,284.2578,284.6017,284.2578,284.6017,4079.0
2024-11-20 14:10:00,289.59,289.63,289.5,289.52,7393.0,284.5722,284.6115,284.4838,284.5034,7393.0
2024-11-20 14:15:00,289.5,289.58,289.33,289.45,10748.0,284.4838,284.5624,284.3167,284.4347,10748.0
2024-11-20 14:20:00,289.5,289.68,289.47,289.54,7264.0,284.4838,284.6607,284.4543,284.5231,7264.0
2024-11-20 14:25:00,289.63,289.76,289.56,289.76,5041.0,284.6115,284.7393,284.5427,284.7393,5041.0
2024-11-20 14:30:00,289.71,290.02,289.64,290.02,10892.0,284.6902,284.9948,284.6214,284.9948,10892.0
2024-11-20 14:35:00,289.99,290.06,289.87,290.02,8367.0,284.9653,285.0341,284.8474,284.9948,8367.0
2024-11-20 14:40:00,289.98,290.04,289.85,289.92,4507.0,284.9555,285.0144,284.8277,284.8965,4507.0
2024-11-20 14:45:00,289.94,290.02,289.89,289.9,2858.0,284.9162,284.9948,284.867,284.8769,2858.0
2024-11-20 14:50:00,289.91,290.15,289.9,289.92,3495.0,284.8867,285.1225,284.8769,284.8965,3495.0
2024-11-20 14:55:00,289.94,290.02,289.83,289.88,8342.0,284.9162,284.9948,284.8081,284.8572,8342.0
2024-11-20 15:00:00,289.88,289.89,289.78,289.83,7325.0,284.8572,284.867,284.7589,284.8081,7325.0
2024-11-20 15:05:00,289.8,289.97,289.68,289.84,8152.0,284.7786,284.9456,284.6607,284.8179,8152.0
2024-11-20 15:10:00,289.84,289.92,289.8,289.86,5270.0,284.8179,284.8965,284.7786,284.8376,5270.0
2024-11-20 15:15:00,289.81,290.07,289.76,289.98,17531.0,284.7884,285.0439,284.7393,284.9555,17531.0
2024-11-20 15:20:00,289.98,290.04,289.72,289.88,31676.0,284.9555,285.0144,284.7,284.8572,31676.0
2024-11-20 15:25:00,289.83,289.98,289.79,289.87,6635.0,284.8081,284.9555,284.7688,284.8474,6635.0
2024-11-20 15:30:00,289.9,290.37,289.86,290.35,9895.0,284.8769,285.3387,284.8376,285.3191,9895.0
2024-11-20 15:35:00,290.39,290.72,290.35,290.7,21541.0,285.3584,285.6826,285.3191,285.663,21541.0
2024-11-20 15:40:00,290.71,290.95,290.63,290.68,12639.0,285.6728,285.9087,285.5942,285.6433,12639.0
2024-11-20 15:45:00,290.72,290.95,290.56,290.92,24225.0,285.6826,285.9087,285.5254,285.8792,24225.0
2024-11-20 15:50:00,290.91,291.08,290.62,290.85,39024.0,285.8694,286.0364,285.5844,285.8104,39024.0
2024-11-20 15:55:00,290.8,290.91,290.6,290.86,94860.0,285.7613,285.8694,285.5647,285.8202,94860.0
2024-11-21 09:30:00,285.0,286.73,284.0,285.55,258741.0,280.0618,281.7618,279.0791,280.6022,258741.0
2024-11-21 09:35:00,285.55,285.58,283.46,284.5,136320.0,280.6022,280.6317,278.5484,279.5704,136320.0
2024-11-21 09:40:00,284.48,285.16,284.1,285.13,45407.0,279.5508,280.219,279.1774,280.1895,45407.0
2024-11-21 09:45:00,285.06,285.81,284.8,285.67,48990.0,280.1207,280.8577,279.8652,280.7202,48990.0
2024-11-21 09:50:00,285.81,286.35,285.65,285.9,35963.0,280.8577,281.3884,280.7005,280.9462,35963.0
2024-11-21 09:55:00,285.9,286.5,285.56,285.88,72482.0,280.9462,281.5358,280.6121,280.9265,72482.0
2024-11-21 10:00:00,285.9,285.91,285.25,285.38,35664.0,280.9462,280.956,280.3074,280.4352,35664.0
2024-11-21 10:05:00,285.3,285.93,285.11,285.93,42595.0,280.3566,280.9756,280.1699,280.9756,42595.0
2024-11-21 10:10:00,286.0,286.0,285.45,285.8,21744.0,281.0444,281.0444,280.504,280.8479,21744.0
2024-11-21 10:15:00,285.82,285.82,285.35,285.45,13103.0,280.8676,280.8676,280.4057,280.504,13103.0
2024-11-21 10:20:00,285.37,285.85,284.92,285.06,35976.0,280.4254,280.897,279.9831,280.1207,35976.0
2024-11-21 10:25:00,285.13,285.35,284.64,285.16,70136.0,280.1895,280.4057,279.708,280.219,70136.0
2024-11-21 10:30:00,285.1,285.74,285.02,285.69,74078.0,280.16,280.7889,280.0814,280.7398,74078.0
2024-11-21 10:35:00,285.73,285.83,285.5,285.59,23972.0,280.7791,280.8774,280.5531,280.6415,23972.0
2024-11-21 10:40:00,285.61,286.13,285.47,285.47,30643.0,280.6612,281.1722,280.5236,280.5236,30643.0
2024-11-21 10:45:00,285.52,285.61,285.19,285.55,47504.0,280.5728,280.6612,280.2485,280.6022,47504.0
2024-11-21 10:50:00,285.5,285.8,285.46,285.71,14905.0,280.5531,280.8479,280.5138,280.7595,14905.0
2024-11-21 10:55:00,285.74,286.43,285.74,285.92,69839.0,280.7889,281.467,280.7889,280.9658,69839.0
2024-11-21 11:00:00,286.0,286.04,285.7,285.88,24423.0,281.0444,281.0837,280.7496,280.9265,24423.0
2024-11-21 11:05:00,285.9,285.9,285.5,285.59,17884.0,280.9462,280.9462,280.5531,280.6415,17884.0
2024-11-21 11:10:00,285.59,285.72,285.45,285.66,20044.0,280.6415,280.7693,280.504,280.7103,20044.0
2024-11-21 11:15:00,285.65,286.02,285.53,285.53,46640.0,280.7005,281.0641,280.5826,280.5826,46640.0
2024-11-21 11:20:00,285.61,285.74,285.4,285.62,15208.0,280.6612,280.7889,280.4548,280.671,15208.0
2024-11-21 11:25:00,285.69,285.77,285.44,285.59,18453.0,280.7398,280.8184,280.4941,280.6415,18453.0
2024-11-21 11:30:00,285.72,286.51,285.59,286.47,48156.0,280.7693,281.5456,280.6415,281.5063,48156.0
2024-11-21 11:35:00,286.47,286.8,286.0,286.62,37960.0,281.5063,281.8306,281.0444,281.6537,37960.0
2024-11-21 11:40:00,286.55,286.64,286.3,286.59,10128.0,281.5849,281.6733,281.3392,281.6242,10128.0
2024-11-21 11:45:00,286.52,286.91,286.29,286.81,19060.0,281.5554,281.9387,281.3294,281.8404,19060.0
2024-11-21 11:50:00,286.8,286.93,286.44,286.85,20364.0,281.8306,281.9583,281.4768,281.8797,20364.0
2024-11-21 11:55:00,286.76,286.9,286.47,286.68,11926.0,281.7913,281.9288,281.5063,281.7127,11926.0
2024-11-21 12:00:00,286.65,286.93,286.53,286.8,16819.0,281.6832,281.9583,281.5653,281.8306,16819.0
2024-11-21 12:05:00,286.88,287.07,286.65,286.67,23187.0,281.9092,282.0959,281.6832,281.7028,23187.0
2024-11-21 12:10:00,286.74,286.79,286.52,286.7,11817.0,281.7716,281.8207,281.5554,281.7323,11817.0
2024-11-21 12:15:00,286.66,286.74,286.56,286.56,9293.0,281.693,281.7716,281.5947,281.5947,9293.0
2024-11-21 12:20:00,286.66,286.71,286.51,286.65,14538.0,281.693,281.7421,281.5456,281.6832,14538.0
2024-11-21 12:25:00,286.59,287.55,286.59,287.5,19038.0,281.6242,282.5676,281.6242,282.5184,19038.0
2024-11-21 12:30:00,287.5,287.63,287.11,287.16,24246.0,282.5184,282.6462,282.1352,282.1843,24246.0
2024-11-21 12:35:00,287.16,287.58,287.13,287.58,20713.0,282.1843,282.5971,282.1549,282.5971,20713.0
2024-11-21 12:40:00,287.52,287.95,287.5,287.53,21266.0,282.5381,282.9606,282.5184,282.5479,21266.0
2024-11-21 12:45:00,287.55,287.81,287.52,287.72,16608.0,282.5676,282.8231,282.5381,282.7346,16608.0
2024-11-21 12:50:00,287.8,287.91,287.68,287.82,11311.0,282.8132,282.9213,282.6953,282.8329,11311.0
2024-11-21 12:55:00,287.75,287.88,287.61,287.8,7866.0,282.7641,282.8919,282.6265,282.8132,7866.0
2024-11-21 13:00:00,287.8,288.45,287.79,288.17,24073.0,282.8132,283.452,282.8034,283.1768,24073.0
2024-11-21 13:05:00,288.12,288.37,288.01,288.25,9458.0,283.1277,283.3734,283.0196,283.2554,9458.0
2024-11-21 13:10:00,288.26,288.39,288.12,288.13,9610.0,283.2653,283.393,283.1277,283.1375,9610.0
2024-11-21 13:15:00,288.06,288.1,287.79,288.03,13684.0,283.0687,283.108,282.8034,283.0393,13684.0
2024-11-21 13:20:00,288.04,288.35,288.04,288.31,10902.0,283.0491,283.3537,283.0491,283.3144,10902.0
2024-11-21 13:25:00,288.36,288.6,288.24,288.45,26594.0,283.3635,283.5994,283.2456,283.452,26594.0
2024-11-21 13:30:00,288.42,288.54,288.28,288.3,9759.0,283.4225,283.5404,283.2849,283.3046,9759.0
2024-11-21 13:35:00,288.35,288.39,288.03,288.15,8643.0,283.3537,283.393,283.0393,283.1572,8643.0
2024-11-21 13:40:00,288.09,288.15,287.92,287.92,4720.0,283.0982,283.1572,282.9312,282.9312,4720.0
2024-11-21 13:45:00,287.97,288.05,287.7,287.7,9611.0,282.9803,283.0589,282.715,282.715,9611.0
2024-11-21 13:50:00,287.73,287.91,287.7,287.82,14839.0,282.7445,282.9213,282.715,282.8329,14839.0
2024-11-21 13:55:00,287.83,287.85,287.32,287.57,15713.0,282.8427,282.8624,282.3416,282.5872,15713.0
2024-11-21 14:00:00,287.56,287.88,287.44,287.77,13625.0,282.5774,282.8919,282.4595,282.7838,13625.0
2024-11-21 14:05:00,287.79,288.01,287.71,288.01,18009.0,282.8034,283.0196,282.7248,283.0196,18009.0
2024-11-21 14:10:00,288.0,288.01,287.81,287.99,19593.0,283.0098,283.0196,282.8231,283.0,19593.0
2024-11-21 14:15:00,287.98,288.18,287.94,287.94,9895.0,282.9901,283.1867,282.9508,282.9508,9895.0
2024-11-21 14:20:00,288.0,288.21,287.92,288.2,11792.0,283.0098,283.2161,282.9312,283.2063,11792.0
2024-11-21 14:25:00,288.13,288.28,288.03,288.1,7038.0,283.1375,283.2849,283.0393,283.108,7038.0
2024-11-21 14:30:00,288.05,288.05,287.37,287.79,66803.0,283.0589,283.0589,282.3907,282.8034,66803.0
2024-11-21 14:35:00,287.8,287.8,287.39,287.39,8676.0,282.8132,282.8132,282.4103,282.4103,8676.0
2024-11-21 14:40:00,287.5,287.5,287.16,287.17,5606.0,282.5184,282.5184,282.1843,282.1942,5606.0
2024-11-21 14:45:00,287.16,287.36,287.15,287.29,12799.0,282.1843,282.3809,282.1745,282.3121,12799.0
2024-11-21 14:50:00,287.29,287.35,287.11,287.24,11497.0,282.3121,282.371,282.1352,282.2629,11497.0
2024-11-21 14:55:00,287.3,287.38,286.94,287.38,18074.0,282.3219,282.4005,281.9681,282.4005,18074.0
2024-11-21 15:00:00,287.44,287.44,287.13,287.29,13208.0,282.4595,282.4595,282.1549,282.3121,13208.0
2024-11-21 15:05:00,287.3,287.5,287.17,287.43,15053.0,282.3219,282.5184,282.1942,282.4497,15053.0
2024-11-21 15:10:00,287.48,287.58,287.41,287.41,13627.0,282.4988,282.5971,282.43,282.43,13627.0
2024-11-21 15:15:00,287.49,287.55,287.3,287.53,21578.0,282.5086,282.5676,282.3219,282.5479,21578.0
2024-11-21 15:20:00,287.53,287.68,287.52,287.61,13269.0,282.5479,282.6953,282.5381,282.6265,13269.0
2024-11-21 15:25:00,287.61,287.72,287.17,287.17,56914.0,282.6265,282.7346,282.1942,282.1942,56914.0
2024-11-21 15:30:00,287.26,287.54,287.11,287.52,34204.0,282.2826,282.5578,282.1352,282.5381,34204.0
2024-11-21 15:35:00,287.49,287.55,287.28,287.55,29816.0,282.5086,282.5676,282.3023,282.5676,29816.0
2024-11-21 15:40:00,287.54,288.23,287.51,288.23,29552.0,282.5578,283.2358,282.5283,283.2358,29552.0
2024-11-21 15:45:00,288.25,288.37,287.91,288.32,42670.0,283.2554,283.3734,282.9213,283.3242,42670.0
2024-11-21 15:50:00,288.28,288.45,288.11,288.42,53305.0,283.2849,283.452,283.1179,283.4225,53305.0
2024-11-21 15:55:00,288.42,288.6,288.29,288.47,210144.0,283.4225,283.5994,283.2948,283.4716,210144.0
2024-11-22 09:30:00,288.47,289.17,288.14,288.85,74789.0,283.4716,284.1595,283.1474,283.8451,74789.0
2024-11-22 09:35:00,288.83,289.09,288.43,288.99,22740.0,283.8254,284.0809,283.4323,283.9826,22740.0
2024-11-22 09:40:00,289.13,290.43,289.13,290.14,20729.0,284.1202,285.3977,284.1202,285.1127,20729.0
2024-11-22 09:45:00,290.06,290.6,289.84,290.4,14133.0,285.0341,285.5647,284.8179,285.3682,14133.0
2024-11-22 09:50:00,290.23,290.39,289.26,289.88,14784.0,285.2011,285.3584,284.2479,284.8572,14784.0
2024-11-22 09:55:00,289.92,289.93,289.57,289.74,7786.0,284.8965,284.9063,284.5526,284.7196,7786.0
2024-11-22 10:00:00,289.69,289.94,289.22,289.49,12448.0,284.6705,284.9162,284.2086,284.474,12448.0
2024-11-22 10:05:00,289.44,289.48,289.08,289.08,9379.0,284.4248,284.4641,284.0711,284.0711,9379.0
2024-11-22 10:10:00,289.22,289.28,288.92,289.27,7839.0,284.2086,284.2676,283.9138,284.2578,7839.0
2024-11-22 10:15:00,289.25,289.28,288.9,289.28,5299.0,284.2381,284.2676,283.8942,284.2676,5299.0
2024-11-22 10:20:00,289.2,289.28,288.85,289.06,7951.0,284.189,284.2676,283.8451,284.0514,7951.0
2024-11-22 10:25:00,289.06,289.26,288.95,289.13,4908.0,284.0514,284.2479,283.9433,284.1202,4908.0
2024-11-22 10:30:00,289.09,289.42,289.0,289.04,11754.0,284.0809,284.4052,283.9925,284.0318,11754.0
2024-11-22 10:35:00,289.08,289.25,288.87,289.17,18222.0,284.0711,284.2381,283.8647,284.1595,18222.0
2024-11-22 10:40:00,289.22,289.31,289.03,289.15,5425.0,284.2086,284.2971,284.0219,284.1399,5425.0
2024-11-22 10:45:00,289.25,289.45,289.17,289.25,5941.0,284.2381,284.4347,284.1595,284.2381,5941.0
2024-11-22 10:50:00,289.27,289.61,289.27,289.55,9169.0,284.2578,284.5919,284.2578,284.5329,9169.0
2024-11-22 10:55:00,289.6,289.61,289.37,289.37,5779.0,284.5821,284.5919,284.356,284.356,5779.0
2024-11-22 11:00:00,289.55,289.64,289.23,289.44,9177.0,284.5329,284.6214,284.2185,284.4248,9177.0
2024-11-22 11:05:00,289.43,289.56,289.36,289.36,5964.0,284.415,284.5427,284.3462,284.3462,5964.0
2024-11-22 11:10:00,289.41,289.44,289.27,289.33,8950.0,284.3953,284.4248,284.2578,284.3167,8950.0
2024-11-22 11:15:00,289.35,289.35,289.09,289.15,9793.0,284.3364,284.3364,284.0809,284.1399,9793.0
2024-11-22 11:20:00,289.22,289.33,289.0,289.25,9635.0,284.2086,284.3167,283.9925,284.2381,9635.0
2024-11-22 11:25:00,289.27,289.43,289.07,289.39,17058.0,284.2578,284.415,284.0612,284.3757,17058.0
2024-11-22 11:30:00,289.33,289.39,289.01,289.3,10148.0,284.3167,284.3757,284.0023,284.2873,10148.0
2024-11-22 11:35:00,289.2,289.35,289.05,289.28,6060.0,284.189,284.3364,284.0416,284.2676,6060.0
2024-11-22 11:40:00,289.25,289.33,289.09,289.22,5034.0,284.2381,284.3167,284.0809,284.2086,5034.0
2024-11-22 11:45:00,289.14,289.5,289.11,289.42,9585.0,284.13,284.4838,284.1005,284.4052,9585.0
2024-11-22 11:50:00,289.41,289.5,289.3,289.47,8507.0,284.3953,284.4838,284.2873,284.4543,8507.0
2024-11-22 11:55:00,289.5,289.54,289.24,289.32,5866.0,284.4838,284.5231,284.2283,284.3069,5866.0
2024-11-22 12:00:00,289.32,289.61,289.26,289.61,8957.0,284.3069,284.5919,284.2479,284.5919,8957.0
2024-11-22 12:05:00,289.63,289.78,289.59,289.78,5727.0,284.6115,284.7589,284.5722,284.7589,5727.0
2024-11-22 12:10:00,289.79,290.0,289.79,289.92,8896.0,284.7688,284.9751,284.7688,284.8965,8896.0
2024-11-22 12:15:00,289.93,289.97,289.72,289.86,10226.0,284.9063,284.9456,284.7,284.8376,10226.0
2024-11-22 12:20:00,289.83,289.93,289.78,289.87,5345.0,284.8081,284.9063,284.7589,284.8474,5345.0
2024-11-22 12:25:00,289.87,289.94,289.77,289.84,6561.0,284.8474,284.9162,284.7491,284.8179,6561.0
2024-11-22 12:30:00,289.82,289.83,289.41,289.41,4371.0,284.7982,284.8081,284.3953,284.3953,4371.0
2024-11-22 12:35:00,289.44,289.47,289.29,289.31,2965.0,284.4248,284.4543,284.2774,284.2971,2965.0
2024-11-22 12:40:00,289.31,289.68,289.28,289.66,8683.0,284.2971,284.6607,284.2676,284.641,8683.0
2024-11-22 12:45:00,289.62,289.7,289.57,289.67,2404.0,284.6017,284.6803,284.5526,284.6508,2404.0
2024-11-22 12:50:00,289.74,289.84,289.69,289.75,5170.0,284.7196,284.8179,284.6705,284.7295,5170.0
2024-11-22 12:55:00,289.75,289.85,289.68,289.79,5314.0,284.7295,284.8277,284.6607,284.7688,5314.0
2024-11-22 13:00:00,289.79,289.9,289.75,289.82,4922.0,284.7688,284.8769,284.7295,284.7982,4922.0
2024-11-22 13:05:00,289.81,289.85,289.74,289.85,8413.0,284.7884,284.8277,284.7196,284.8277,8413.0
2024-11-22 13:10:00,289.81,290.1,289.81,289.96,8528.0,284.7884,285.0734,284.7884,284.9358,8528.0
2024-11-22 13:15:00,289.92,290.01,289.92,289.94,4602.0,284.8965,284.985,284.8965,284.9162,4602.0
2024-11-22 13:20:00,289.95,289.96,289.71,289.88,6082.0,284.926,284.9358,284.6902,284.8572,6082.0
2024-11-22 13:25:00,289.84,289.94,289.78,289.78,8793.0,284.8179,284.9162,284.7589,284.7589,8793.0
2024-11-22 13:30:00,289.82,290.07,289.8,290.06,14967.0,284.7982,285.0439,284.7786,285.0341,14967.0
2024-11-22 13:35:00,290.08,290.09,289.86,289.89,6785.0,285.0537,285.0636,284.8376,284.867,6785.0
2024-11-22 13:40:00,289.91,289.99,289.84,289.86,7307.0,284.8867,284.9653,284.8179,284.8376,7307.0
2024-11-22 13:45:00,289.85,289.94,289.72,289.72,7329.0,284.8277,284.9162,284.7,284.7,7329.0
2024-11-22 13:50:00,289.72,289.78,289.51,289.65,8825.0,284.7,284.7589,284.4936,284.6312,8825.0
2024-11-22 13:55:00,289.62,289.68,289.54,289.66,6173.0,284.6017,284.6607,284.5231,284.641,6173.0
2024-11-22 14:00:00,289.62,289.8,289.62,289.75,9047.0,284.6017,284.7786,284.6017,284.7295,9047.0
2024-11-22 14:05:00,289.69,289.72,289.31,289.31,65036.0,284.6705,284.7,284.2971,284.2971,65036.0
2024-11-22 14:10:00,289.31,289.44,289.22,289.38,10351.0,284.2971,284.4248,284.2086,284.3659,10351.0
2024-11-22 14:15:00,289.44,289.45,289.13,289.44,7826.0,284.4248,284.4347,284.1202,284.4248,7826.0
2024-11-22 14:20:00,289.41,289.55,289.37,289.54,5736.0,284.3953,284.5329,284.356,284.5231,5736.0
2024-11-22 14:25:00,289.53,289.68,289.43,289.64,5922.0,284.5133,284.6607,284.415,284.6214,5922.0
2024-11-22 14:30:00,289.59,289.84,289.59,289.84,31249.0,284.5722,284.8179,284.5722,284.8179,31249.0
2024-11-22 14:35:00,289.84,289.91,289.79,289.85,3560.0,284.8179,284.8867,284.7688,284.8277,3560.0
2024-11-22 14:40:00,289.89,289.91,289.71,289.75,4587.0,284.867,284.8867,284.6902,284.7295,4587.0
2024-11-22 14:45:00,289.74,290.15,289.73,290.08,36250.0,284.7196,285.1225,284.7098,285.0537,36250.0
2024-11-22 14:50:00,290.05,290.06,289.86,290.03,10584.0,285.0243,285.0341,284.8376,285.0046,10584.0
2024-11-22 14:55:00,290.07,290.14,289.95,289.95,21067.0,285.0439,285.1127,284.926,284.926,21067.0
2024-11-22 15:00:00,289.97,289.99,289.69,289.75,10159.0,284.9456,284.9653,284.6705,284.7295,10159.0
2024-11-22 15:05:00,289.72,289.92,289.72,289.73,4662.0,284.7,284.8965,284.7,284.7098,4662.0
2024-11-22 15:10:00,289.8,289.8,289.47,289.49,7857.0,284.7786,284.7786,284.4543,284.474,7857.0
2024-11-22 15:15:00,289.44,289.75,289.44,289.72,11869.0,284.4248,284.7295,284.4248,284.7,11869.0
2024-11-22 15:20:00,289.72,289.74,289.56,289.66,9799.0,284.7,284.7196,284.5427,284.641,9799.0
2024-11-22 15:25:00,289.66,289.73,289.45,289.47,16786.0,284.641,284.7098,284.4347,284.4543,16786.0
2024-11-22 15:30:00,289.51,289.73,289.48,289.68,10587.0,284.4936,284.7098,284.4641,284.6607,10587.0
2024-11-22 15:35:00,289.71,289.89,289.63,289.87,14128.0,284.6902,284.867,284.6115,284.8474,14128.0
2024-11-22 15:40:00,289.9,290.06,289.78,290.06,18380.0,284.8769,285.0341,284.7589,285.0341,18380.0
2024-11-22 15:45:00,290.06,290.35,290.02,290.23,52951.0,285.0341,285.3191,284.9948,285.2011,52951.0
2024-11-22 15:50:00,290.19,290.46,290.06,290.17,37217.0,285.1618,285.4272,285.0341,285.1422,37217.0
2024-11-22 15:55:00,290.17,290.4,289.73,290.28,203597.0,285.1422,285.3682,284.7098,285.2503,203597.0
2024-11-25 09:30:00,291.76,293.33,291.76,292.67,75407.0,286.7046,288.2474,286.7046,287.5989,75407.0
2024-11-25 09:35:00,292.57,293.55,292.54,293.48,34711.0,287.5006,288.4636,287.4711,288.3948,34711.0
2024-11-25 09:40:00,293.6,293.74,293.45,293.58,18622.0,288.5127,288.6503,288.3653,288.4931,18622.0
2024-11-25 09:45:00,293.58,294.91,293.48,294.82,39041.0,288.4931,289.8,288.3948,289.7116,39041.0
2024-11-25 09:50:00,294.82,295.46,294.37,295.41,58941.0,289.7116,290.3405,289.2694,290.2914,58941.0
2024-11-25 09:55:00,295.4,295.4,295.05,295.21,17696.0,290.2816,290.2816,289.9376,290.0949,17696.0
2024-11-25 10:00:00,295.15,295.37,294.87,295.08,33216.0,290.0359,290.2521,289.7607,289.9671,33216.0
2024-11-25 10:05:00,295.08,295.26,294.74,295.1,19106.0,289.9671,290.144,289.633,289.9868,19106.0
2024-11-25 10:10:00,295.14,295.32,294.94,295.24,32310.0,290.0261,290.2029,289.8295,290.1243,32310.0
2024-11-25 10:15:00,295.12,295.66,295.11,295.34,24821.0,290.0064,290.5371,289.9966,290.2226,24821.0
2024-11-25 10:20:00,295.35,295.98,295.27,295.83,25349.0,290.2324,290.8515,290.1538,290.7041,25349.0
2024-11-25 10:25:00,295.85,296.09,295.67,295.97,35601.0,290.7238,290.9596,290.5469,290.8417,35601.0
2024-11-25 10:30:00,296.06,296.38,295.95,296.31,21283.0,290.9301,291.2446,290.822,291.1758,21283.0
2024-11-25 10:35:00,296.24,296.36,295.34,295.54,25429.0,291.107,291.2249,290.2226,290.4191,25429.0
2024-11-25 10:40:00,295.62,295.78,295.27,295.41,14123.0,290.4977,290.655,290.1538,290.2914,14123.0
2024-11-25 10:45:00,295.34,295.7,295.18,295.53,12747.0,290.2226,290.5764,290.0654,290.4093,12747.0
2024-11-25 10:50:00,295.54,295.69,295.28,295.35,8029.0,290.4191,290.5665,290.1636,290.2324,8029.0
2024-11-25 10:55:00,295.3,295.43,295.11,295.33,12634.0,290.1833,290.311,289.9966,290.2128,12634.0
2024-11-25 11:00:00,295.26,295.49,294.77,294.77,15025.0,290.144,290.37,289.6625,289.6625,15025.0
2024-11-25 11:05:00,294.82,294.91,294.6,294.69,10008.0,289.7116,289.8,289.4954,289.5839,10008.0
2024-11-25 11:10:00,294.69,295.08,294.52,294.9,16849.0,289.5839,289.9671,289.4168,289.7902,16849.0
2024-11-25 11:15:00,294.9,294.97,294.52,294.55,9195.0,289.7902,289.859,289.4168,289.4463,9195.0
2024-11-25 11:20:00,294.59,294.6,294.1,294.21,11288.0,289.4856,289.4954,289.0041,289.1122,11288.0
2024-11-25 11:25:00,294.22,294.41,294.09,294.14,13842.0,289.122,289.3087,288.9943,289.0434,13842.0
2024-11-25 11:30:00,294.12,294.14,293.62,293.7,12133.0,289.0237,289.0434,288.5324,288.611,12133.0
2024-11-25 11:35:00,293.85,294.06,293.58,293.58,12990.0,288.7584,288.9648,288.4931,288.4931,12990.0
2024-11-25 11:40:00,293.6,294.03,293.56,294.03,17110.0,288.5127,288.9353,288.4734,288.9353,17110.0
2024-11-25 11:45:00,293.99,294.08,293.91,293.99,4113.0,288.896,288.9844,288.8174,288.896,4113.0
2024-11-25 11:50:00,293.94,294.45,293.84,294.42,5552.0,288.8469,289.348,288.7486,289.3185,5552.0
2024-11-25 11:55:00,294.42,294.5,294.09,294.21,3179.0,289.3185,289.3972,288.9943,289.1122,3179.0
2024-11-25 12:00:00,294.19,294.72,294.09,294.67,17784.0,289.0925,289.6133,288.9943,289.5642,17784.0
2024-11-25 12:05:00,294.72,294.88,294.59,294.65,12743.0,289.6133,289.7706,289.4856,289.5446,12743.0
2024-11-25 12:10:00,294.66,294.77,294.56,294.76,6606.0,289.5544,289.6625,289.4561,289.6526,6606.0
2024-11-25 12:15:00,294.77,294.9,294.57,294.64,5736.0,289.6625,289.7902,289.4659,289.5347,5736.0
2024-11-25 12:20:00,294.56,294.82,294.55,294.63,5203.0,289.4561,289.7116,289.4463,289.5249,5203.0
2024-11-25 12:25:00,294.65,294.91,294.56,294.63,7848.0,289.5446,289.8,289.4561,289.5249,7848.0
2024-11-25 12:30:00,294.59,294.66,294.51,294.59,2712.0,289.4856,289.5544,289.407,289.4856,2712.0
2024-11-25 12:35:00,294.5,294.51,294.29,294.35,6447.0,289.3972,289.407,289.1908,289.2498,6447.0
2024-11-25 12:40:00,294.35,294.49,294.21,294.33,8450.0,289.2498,289.3873,289.1122,289.2301,8450.0
2024-11-25 12:45:00,294.25,294.43,294.18,294.41,6082.0,289.1515,289.3284,289.0827,289.3087,6082.0
2024-11-25 12:50:00,294.45,294.7,294.42,294.59,5907.0,289.348,289.5937,289.3185,289.4856,5907.0
2024-11-25 12:55:00,294.58,294.76,294.56,294.72,2501.0,289.4758,289.6526,289.4561,289.6133,2501.0
2024-11-25 13:00:00,294.8,295.14,294.8,295.14,6107.0,289.692,290.0261,289.692,290.0261,6107.0
2024-11-25 13:05:00,295.11,295.16,295.02,295.11,4122.0,289.9966,290.0457,289.9081,289.9966,4122.0
2024-11-25 13:10:00,295.17,295.28,295.08,295.26,5952.0,290.0555,290.1636,289.9671,290.144,5952.0
2024-11-25 13:15:00,295.23,295.28,295.0,295.02,6653.0,290.1145,290.1636,289.8885,289.9081,6653.0
2024-11-25 13:20:00,295.01,295.21,294.95,295.1,8592.0,289.8983,290.0949,289.8394,289.9868,8592.0
2024-11-25 13:25:00,295.1,295.35,295.07,295.31,3774.0,289.9868,290.2324,289.9573,290.1931,3774.0
2024-11-25 13:30:00,295.3,295.37,295.26,295.37,5280.0,290.1833,290.2521,290.144,290.2521,5280.0
2024-11-25 13:35:00,295.29,295.37,295.22,295.3,5681.0,290.1735,290.2521,290.1047,290.1833,5681.0
2024-11-25 13:40:00,295.38,295.5,295.34,295.45,6817.0,290.2619,290.3798,290.2226,290.3307,6817.0
2024-11-25 13:45:00,295.44,295.56,295.37,295.51,3827.0,290.3209,290.4388,290.2521,290.3897,3827.0
2024-11-25 13:50:00,295.54,295.63,295.51,295.52,8871.0,290.4191,290.5076,290.3897,290.3995,8871.0
2024-11-25 13:55:00,295.55,295.9,295.54,295.84,10664.0,290.429,290.7729,290.4191,290.7139,10664.0
2024-11-25 14:00:00,295.81,296.06,295.81,295.9,17650.0,290.6845,290.9301,290.6845,290.7729,17650.0
2024-11-25 14:05:00,295.9,295.97,295.83,295.89,7307.0,290.7729,290.8417,290.7041,290.7631,7307.0
2024-11-25 14:10:00,295.95,295.96,295.86,295.94,9299.0,290.822,290.8319,290.7336,290.8122,9299.0
2024-11-25 14:15:00,295.96,296.09,295.79,295.84,15767.0,290.8319,290.9596,290.6648,290.7139,15767.0
2024-11-25 14:20:00,295.86,296.01,295.83,295.97,21103.0,290.7336,290.881,290.7041,290.8417,21103.0
2024-11-25 14:25:00,295.97,296.09,295.72,296.02,17494.0,290.8417,290.9596,290.596,290.8908,17494.0
2024-11-25 14:30:00,296.03,296.17,295.91,296.02,10258.0,290.9006,291.0382,290.7827,290.8908,10258.0
2024-11-25 14:35:00,296.0,296.09,295.87,295.93,13219.0,290.8712,290.9596,290.7434,290.8024,13219.0
2024-11-25 14:40:00,295.98,296.29,295.96,296.1,14758.0,290.8515,291.1561,290.8319,290.9694,14758.0
2024-11-25 14:45:00,296.14,296.33,296.05,296.33,10686.0,291.0087,291.1954,290.9203,291.1954,10686.0
2024-11-25 14:50:00,296.31,296.48,296.31,296.44,9776.0,291.1758,291.3428,291.1758,291.3035,9776.0
2024-11-25 14:55:00,296.47,296.61,296.4,296.55,18294.0,291.333,291.4706,291.2642,291.4116,18294.0
2024-11-25 15:00:00,296.53,296.53,296.19,296.51,16916.0,291.392,291.392,291.0579,291.3723,16916.0
2024-11-25 15:05:00,296.51,296.52,296.32,296.5,13449.0,291.3723,291.3822,291.1856,291.3625,13449.0
2024-11-25 15:10:00,296.52,296.57,296.03,296.05,33357.0,291.3822,291.4313,290.9006,290.9203,33357.0
2024-11-25 15:15:00,296.02,296.1,295.88,296.0,22450.0,290.8908,290.9694,290.7532,290.8712,22450.0
2024-11-25 15:20:00,295.98,296.03,295.37,295.5,23181.0,290.8515,290.9006,290.2521,290.3798,23181.0
2024-11-25 15:25:00,295.5,295.78,295.38,295.45,20993.0,290.3798,290.655,290.2619,290.3307,20993.0
2024-11-25 15:30:00,295.4,295.49,295.09,295.09,56866.0,290.2816,290.37,289.9769,289.9769,56866.0
2024-11-25 15:35:00,295.07,295.73,295.07,295.55,42350.0,289.9573,290.6058,289.9573,290.429,42350.0
2024-11-25 15:40:00,295.52,295.9,295.42,295.81,29099.0,290.3995,290.7729,290.3012,290.6845,29099.0
2024-11-25 15:45:00,295.84,296.02,295.77,295.87,30595.0,290.7139,290.8908,290.6451,290.7434,30595.0
2024-11-25 15:50:00,295.9,296.29,295.79,296.25,43064.0,290.7729,291.1561,290.6648,291.1168,43064.0
2024-11-25 15:55:00,296.3,296.3,295.82,296.15,220108.0,291.166,291.166,290.6943,291.0186,220108.0
2024-11-26 09:30:00,297.0,297.12,295.65,296.69,45441.0,291.8538,291.9718,290.5272,291.5492,45441.0
2024-11-26 09:35:00,296.88,297.25,296.88,297.09,8067.0,291.7359,292.0995,291.7359,291.9423,8067.0
2024-11-26 09:40:00,297.09,297.28,296.69,296.83,17759.0,291.9423,292.129,291.5492,291.6868,17759.0
2024-11-26 09:45:00,296.91,296.91,295.55,295.76,4946.0,291.7654,291.7654,290.429,290.6353,4946.0
2024-11-26 09:50:00,295.86,296.07,295.65,295.8,13031.0,290.7336,290.9399,290.5272,290.6746,13031.0
2024-11-26 09:55:00,295.75,296.05,295.25,295.43,7042.0,290.6255,290.9203,290.1342,290.311,7042.0
2024-11-26 10:00:00,295.53,295.63,295.3,295.43,8401.0,290.4093,290.5076,290.1833,290.311,8401.0
2024-11-26 10:05:00,295.31,295.37,294.94,295.09,22125.0,290.1931,290.2521,289.8295,289.9769,22125.0
2024-11-26 10:10:00,295.02,295.64,295.02,295.23,8033.0,289.9081,290.5174,289.9081,290.1145,8033.0
2024-11-26 10:15:00,295.3,295.87,295.29,295.71,8437.0,290.1833,290.7434,290.1735,290.5862,8437.0
2024-11-26 10:20:00,295.81,296.0,295.42,295.42,4493.0,290.6845,290.8712,290.3012,290.3012,4493.0
2024-11-26 10:25:00,295.51,295.51,295.06,295.29,4098.0,290.3897,290.3897,289.9475,290.1735,4098.0
2024-11-26 10:30:00,295.32,295.58,295.32,295.36,3662.0,290.2029,290.4584,290.2029,290.2423,3662.0
2024-11-26 10:35:00,295.29,295.32,294.84,294.86,6269.0,290.1735,290.2029,289.7313,289.7509,6269.0
2024-11-26 10:40:00,294.87,295.51,294.87,295.37,8187.0,289.7607,290.3897,289.7607,290.2521,8187.0
2024-11-26 10:45:00,295.3,295.38,295.03,295.24,5804.0,290.1833,290.2619,289.918,290.1243,5804.0
2024-11-26 10:50:00,295.09,295.19,295.02,295.18,2203.0,289.9769,290.0752,289.9081,290.0654,2203.0
2024-11-26 10:55:00,295.2,295.57,295.09,295.53,5277.0,290.085,290.4486,289.9769,290.4093,5277.0
2024-11-26 11:00:00,295.5,295.88,295.41,295.78,3821.0,290.3798,290.7532,290.2914,290.655,3821.0
2024-11-26 11:05:00,295.78,295.85,295.5,295.65,8212.0,290.655,290.7238,290.3798,290.5272,8212.0
2024-11-26 11:10:00,295.67,295.75,295.53,295.59,4316.0,290.5469,290.6255,290.4093,290.4683,4316.0
2024-11-26 11:15:00,295.52,295.66,295.28,295.31,9379.0,290.3995,290.5371,290.1636,290.1931,9379.0
2024-11-26 11:20:00,295.4,295.5,295.32,295.4,6426.0,290.2816,290.3798,290.2029,290.2816,6426.0
2024-11-26 11:25:00,295.36,295.44,295.18,295.18,4600.0,290.2423,290.3209,290.0654,290.0654,4600.0
2024-11-26 11:30:00,295.24,295.41,294.83,295.1,25940.0,290.1243,290.2914,289.7214,289.9868,25940.0
2024-11-26 11:35:00,295.13,295.45,295.13,295.3,12778.0,290.0162,290.3307,290.0162,290.1833,12778.0
2024-11-26 11:40:00,295.36,295.44,295.15,295.28,7272.0,290.2423,290.3209,290.0359,290.1636,7272.0
2024-11-26 11:45:00,295.38,295.94,295.33,295.92,9415.0,290.2619,290.8122,290.2128,290.7925,9415.0
2024-11-26 11:50:00,295.87,296.0,295.71,295.87,12443.0,290.7434,290.8712,290.5862,290.7434,12443.0
2024-11-26 11:55:00,296.0,296.0,295.72,295.72,7528.0,290.8712,290.8712,290.596,290.596,7528.0
2024-11-26 12:00:00,295.67,295.8,295.55,295.73,16567.0,290.5469,290.6746,290.429,290.6058,16567.0
2024-11-26 12:05:00,295.73,295.73,295.41,295.7,6519.0,290.6058,290.6058,290.2914,290.5764,6519.0
2024-11-26 12:10:00,295.67,296.35,295.6,296.24,16354.0,290.5469,291.2151,290.4781,291.107,16354.0
2024-11-26 12:15:00,296.24,296.24,295.81,295.94,9329.0,291.107,291.107,290.6845,290.8122,9329.0
2024-11-26 12:20:00,295.94,296.01,295.71,295.71,5882.0,290.8122,290.881,290.5862,290.5862,5882.0
2024-11-26 12:25:00,295.71,295.79,295.63,295.66,5913.0,290.5862,290.6648,290.5076,290.5371,5913.0
2024-11-26 12:30:00,295.66,295.87,295.48,295.49,9852.0,290.5371,290.7434,290.3602,290.37,9852.0
2024-11-26 12:35:00,295.49,295.5,295.18,295.23,4448.0,290.37,290.3798,290.0654,290.1145,4448.0
2024-11-26 12:40:00,295.18,295.23,295.1,295.19,4860.0,290.0654,290.1145,289.9868,290.0752,4860.0
2024-11-26 12:45:00,295.24,295.27,295.04,295.23,12519.0,290.1243,290.1538,289.9278,290.1145,12519.0
2024-11-26 12:50:00,295.31,295.43,295.24,295.34,6117.0,290.1931,290.311,290.1243,290.2226,6117.0
2024-11-26 12:55:00,295.39,295.72,295.36,295.64,7230.0,290.2717,290.596,290.2423,290.5174,7230.0
2024-11-26 13:00:00,295.66,295.79,295.5,295.69,4750.0,290.5371,290.6648,290.3798,290.5665,4750.0
2024-11-26 13:05:00,295.63,295.87,295.57,295.7,10890.0,290.5076,290.7434,290.4486,290.5764,10890.0
2024-11-26 13:10:00,295.87,295.89,295.6,295.85,8479.0,290.7434,290.7631,290.4781,290.7238,8479.0
2024-11-26 13:15:00,295.87,295.92,295.73,295.89,6298.0,290.7434,290.7925,290.6058,290.7631,6298.0
2024-11-26 13:20:00,295.9,295.96,295.82,295.92,3891.0,290.7729,290.8319,290.6943,290.7925,3891.0
2024-11-26 13:25:00,295.87,296.05,295.87,296.04,6278.0,290.7434,290.9203,290.7434,290.9105,6278.0
2024-11-26 13:30:00,296.09,296.09,295.86,295.98,4037.0,290.9596,290.9596,290.7336,290.8515,4037.0
2024-11-26 13:35:00,296.0,296.04,295.86,295.88,5594.0,290.8712,290.9105,290.7336,290.7532,5594.0
2024-11-26 13:40:00,295.94,296.1,295.86,296.01,11286.0,290.8122,290.9694,290.7336,290.881,11286.0
2024-11-26 13:45:00,296.09,296.51,295.99,296.44,5451.0,290.9596,291.3723,290.8613,291.3035,5451.0
2024-11-26 13:50:00,296.47,296.47,296.34,296.43,9347.0,291.333,291.333,291.2053,291.2937,9347.0
2024-11-26 13:55:00,296.44,296.56,296.44,296.54,6063.0,291.3035,291.4215,291.3035,291.4018,6063.0
2024-11-26 14:00:00,296.52,296.61,296.45,296.52,5625.0,291.3822,291.4706,291.3134,291.3822,5625.0
2024-11-26 14:05:00,296.51,296.59,296.26,296.26,6925.0,291.3723,291.4509,291.1267,291.1267,6925.0
2024-11-26 14:10:00,296.2,296.32,296.16,296.32,10143.0,291.0677,291.1856,291.0284,291.1856,10143.0
2024-11-26 14:15:00,296.27,296.35,295.82,295.82,8101.0,291.1365,291.2151,290.6943,290.6943,8101.0
2024-11-26 14:20:00,295.9,296.16,295.89,296.13,9847.0,290.7729,291.0284,290.7631,290.9989,9847.0
2024-11-26 14:25:00,296.16,296.42,296.1,296.4,7054.0,291.0284,291.2839,290.9694,291.2642,7054.0
2024-11-26 14:30:00,296.4,296.58,296.26,296.5,7087.0,291.2642,291.4411,291.1267,291.3625,7087.0
2024-11-26 14:35:00,296.49,296.5,296.32,296.37,6149.0,291.3527,291.3625,291.1856,291.2348,6149.0
2024-11-26 14:40:00,296.32,296.44,296.31,296.38,4400.0,291.1856,291.3035,291.1758,291.2446,4400.0
2024-11-26 14:45:00,296.44,296.62,296.38,296.62,9019.0,291.3035,291.4804,291.2446,291.4804,9019.0
2024-11-26 14:50:00,296.6,296.69,296.42,296.44,7477.0,291.4608,291.5492,291.2839,291.3035,7477.0
2024-11-26 14:55:00,296.53,296.62,296.5,296.5,8643.0,291.392,291.4804,291.3625,291.3625,8643.0
2024-11-26 15:00:00,296.5,296.57,296.34,296.5,7944.0,291.3625,291.4313,291.2053,291.3625,7944.0
2024-11-26 15:05:00,296.5,296.56,296.34,296.4,7178.0,291.3625,291.4215,291.2053,291.2642,7178.0
2024-11-26 15:10:00,296.34,296.61,296.31,296.58,6952.0,291.2053,291.4706,291.1758,291.4411,6952.0
2024-11-26 15:15:00,296.61,296.61,296.45,296.5,8565.0,291.4706,291.4706,291.3134,291.3625,8565.0
2024-11-26 15:20:00,296.43,296.69,296.39,296.69,8691.0,291.2937,291.5492,291.2544,291.5492,8691.0
2024-11-26 15:25:00,296.66,296.69,296.22,296.34,9845.0,291.5197,291.5492,291.0874,291.2053,9845.0
2024-11-26 15:30:00,296.29,296.41,296.21,296.41,9130.0,291.1561,291.2741,291.0775,291.2741,9130.0
2024-11-26 15:35:00,296.42,296.58,296.36,296.56,13603.0,291.2839,291.4411,291.2249,291.4215,13603.0
2024-11-26 15:40:00,296.54,296.61,296.31,296.31,17655.0,291.4018,291.4706,291.1758,291.1758,17655.0
2024-11-26 15:45:00,296.35,296.59,296.3,296.59,22149.0,291.2151,291.4509,291.166,291.4509,22149.0
2024-11-26 15:50:00,296.64,296.8,296.11,296.15,38255.0,291.5001,291.6573,290.9793,291.0186,38255.0
2024-11-26 15:55:00,296.12,296.47,295.82,296.32,169368.0,290.9891,291.333,290.6943,291.1856,169368.0
2024-11-27 09:30:00,297.0,298.17,296.85,298.17,56881.0,291.8538,293.0036,291.7064,293.0036,56881.0
2024-11-27 09:35:00,298.06,298.1,297.64,297.87,13233.0,292.8955,292.9348,292.4827,292.7088,13233.0
2024-11-27 09:40:00,297.78,298.31,297.5,297.74,14782.0,292.6203,293.1411,292.3452,292.581,14782.0
2024-11-27 09:45:00,297.82,297.82,297.35,297.71,7681.0,292.6596,292.6596,292.1978,292.5515,7681.0
2024-11-27 09:50:00,297.63,298.21,297.45,298.08,12438.0,292.4729,293.0429,292.296,292.9151,12438.0
2024-11-27 09:55:00,298.02,298.2,297.58,298.09,8477.0,292.8562,293.033,292.4238,292.9249,8477.0
2024-11-27 10:00:00,297.95,298.27,297.94,298.18,4639.0,292.7874,293.1018,292.7775,293.0134,4639.0
2024-11-27 10:05:00,298.25,299.0,298.24,298.69,23730.0,293.0822,293.8192,293.0723,293.5146,23730.0
2024-11-27 10:10:00,298.64,299.1,298.62,298.92,9971.0,293.4654,293.9174,293.4458,293.7406,9971.0
2024-11-27 10:15:00,299.03,299.34,298.96,299.03,7149.0,293.8487,294.1533,293.7799,293.8487,7149.0
2024-11-27 10:20:00,298.85,299.18,298.8,299.09,6741.0,293.6718,293.9961,293.6226,293.9076,6741.0
2024-11-27 10:25:00,299.03,299.5,299.03,299.34,8310.0,293.8487,294.3105,293.8487,294.1533,8310.0
2024-11-27 10:30:00,299.35,299.5,299.2,299.5,7622.0,294.1631,294.3105,294.0157,294.3105,7622.0
2024-11-27 10:35:00,299.47,299.48,299.03,299.3,10188.0,294.281,294.2909,293.8487,294.114,10188.0
2024-11-27 10:40:00,299.3,299.43,299.0,299.0,9996.0,294.114,294.2417,293.8192,293.8192,9996.0
2024-11-27 10:45:00,298.95,299.06,298.61,298.61,6619.0,293.77,293.8781,293.4359,293.4359,6619.0
2024-11-27 10:50:00,298.69,298.69,298.34,298.57,6781.0,293.5146,293.5146,293.1706,293.3966,6781.0
2024-11-27 10:55:00,298.37,298.75,298.36,298.7,6633.0,293.2001,293.5735,293.1903,293.5244,6633.0
2024-11-27 11:00:00,298.69,299.0,298.57,298.63,8153.0,293.5146,293.8192,293.3966,293.4556,8153.0
2024-11-27 11:05:00,298.58,298.87,298.5,298.75,6479.0,293.4065,293.6914,293.3278,293.5735,6479.0
2024-11-27 11:10:00,298.75,298.85,298.39,298.46,7246.0,293.5735,293.6718,293.2198,293.2885,7246.0
2024-11-27 11:15:00,298.44,298.57,298.39,298.5,8246.0,293.2689,293.3966,293.2198,293.3278,8246.0
2024-11-27 11:20:00,298.53,298.58,298.4,298.53,6452.0,293.3573,293.4065,293.2296,293.3573,6452.0
2024-11-27 11:25:00,298.47,298.69,298.43,298.5,22298.0,293.2984,293.5146,293.2591,293.3278,22298.0
2024-11-27 11:30:00,298.59,298.59,298.17,298.3,28342.0,293.4163,293.4163,293.0036,293.1313,28342.0
2024-11-27 11:35:00,298.27,298.38,298.12,298.25,18677.0,293.1018,293.2099,292.9544,293.0822,18677.0
2024-11-27 11:40:00,298.25,298.26,297.89,297.89,11357.0,293.0822,293.092,292.7284,292.7284,11357.0
2024-11-27 11:45:00,297.9,298.11,297.86,298.0,15770.0,292.7382,292.9446,292.6989,292.8365,15770.0
2024-11-27 11:50:00,297.91,298.07,297.7,297.71,12487.0,292.7481,292.9053,292.5417,292.5515,12487.0
2024-11-27 11:55:00,297.71,298.04,297.68,298.0,12561.0,292.5515,292.8758,292.5221,292.8365,12561.0
2024-11-27 12:00:00,298.0,298.09,297.91,298.01,18889.0,292.8365,292.9249,292.7481,292.8463,18889.0
2024-11-27 12:05:00,298.02,298.03,297.76,297.77,18404.0,292.8562,292.866,292.6007,292.6105,18404.0
2024-11-27 12:10:00,297.81,298.05,297.81,298.01,5928.0,292.6498,292.8856,292.6498,292.8463,5928.0
2024-11-27 12:15:00,298.03,298.03,297.56,297.63,5883.0,292.866,292.866,292.4041,292.4729,5883.0
2024-11-27 12:20:00,297.57,297.69,297.36,297.36,14345.0,292.414,292.5319,292.2076,292.2076,14345.0
2024-11-27 12:25:00,297.31,297.41,297.17,297.22,5219.0,292.1585,292.2567,292.0209,292.07,5219.0
2024-11-27 12:30:00,297.25,297.26,297.07,297.09,8395.0,292.0995,292.1093,291.9226,291.9423,8395.0
2024-11-27 12:35:00,297.11,297.14,296.9,296.97,3962.0,291.9619,291.9914,291.7556,291.8244,3962.0
2024-11-27 12:40:00,296.97,297.0,296.76,296.81,4732.0,291.8244,291.8538,291.618,291.6671,4732.0
2024-11-27 12:45:00,296.77,296.78,296.51,296.54,9868.0,291.6278,291.6376,291.3723,291.4018,9868.0
2024-11-27 12:50:00,296.55,296.67,296.36,296.59,18470.0,291.4116,291.5296,291.2249,291.4509,18470.0
2024-11-27 12:55:00,296.59,296.64,296.53,296.56,5867.0,291.4509,291.5001,291.392,291.4215,5867.0
2024-11-27 13:00:00,296.54,296.6,296.54,296.56,5151.0,291.4018,291.4608,291.4018,291.4215,5151.0
2024-11-27 13:05:00,296.56,296.56,296.28,296.31,6254.0,291.4215,291.4215,291.1463,291.1758,6254.0
2024-11-27 13:10:00,296.26,296.27,296.11,296.19,4846.0,291.1267,291.1365,290.9793,291.0579,4846.0
2024-11-27 13:15:00,296.16,296.2,295.95,296.02,13156.0,291.0284,291.0677,290.822,290.8908,13156.0
2024-11-27 13:20:00,295.95,296.02,295.74,295.86,6250.0,290.822,290.8908,290.6157,290.7336,6250.0
2024-11-27 13:25:00,295.86,295.89,295.7,295.77,5558.0,290.7336,290.7631,290.5764,290.6451,5558.0
2024-11-27 13:30:00,295.76,295.9,295.68,295.89,10161.0,290.6353,290.7729,290.5567,290.7631,10161.0
2024-11-27 13:35:00,295.9,296.29,295.83,296.09,7243.0,290.7729,291.1561,290.7041,290.9596,7243.0
2024-11-27 13:40:00,296.23,296.23,296.05,296.19,7398.0,291.0972,291.0972,290.9203,291.0579,7398.0
2024-11-27 13:45:00,296.23,296.35,296.08,296.18,8545.0,291.0972,291.2151,290.9498,291.048,8545.0
2024-11-27 13:50:00,296.13,296.36,296.07,296.32,5446.0,290.9989,291.2249,290.9399,291.1856,5446.0
2024-11-27 13:55:00,296.26,296.58,296.25,296.44,11296.0,291.1267,291.4411,291.1168,291.3035,11296.0
2024-11-27 14:00:00,296.44,296.5,296.32,296.44,5228.0,291.3035,291.3625,291.1856,291.3035,5228.0
2024-11-27 14:05:00,296.44,296.45,296.0,296.01,6837.0,291.3035,291.3134,290.8712,290.881,6837.0
2024-11-27 14:10:00,296.05,296.37,296.0,296.37,6687.0,290.9203,291.2348,290.8712,291.2348,6687.0
2024-11-27 14:15:00,296.35,296.6,296.34,296.38,5424.0,291.2151,291.4608,291.2053,291.2446,5424.0
2024-11-27 14:20:00,296.52,296.53,296.25,296.3,4943.0,291.3822,291.392,291.1168,291.166,4943.0
2024-11-27 14:25:00,296.26,296.32,296.06,296.2,5789.0,291.1267,291.1856,290.9301,291.0677,5789.0
2024-11-27 14:30:00,296.19,296.4,296.12,296.36,9421.0,291.0579,291.2642,290.9891,291.2249,9421.0
2024-11-27 14:35:00,296.32,296.36,296.23,296.31,7964.0,291.1856,291.2249,291.0972,291.1758,7964.0
2024-11-27 14:40:00,296.31,296.5,296.26,296.48,7806.0,291.1758,291.3625,291.1267,291.3428,7806.0
2024-11-27 14:45:00,296.46,296.52,296.35,296.36,5997.0,291.3232,291.3822,291.2151,291.2249,5997.0
2024-11-27 14:50:00,296.36,296.36,296.27,296.31,5635.0,291.2249,291.2249,291.1365,291.1758,5635.0
2024-11-27 14:55:00,296.35,296.39,296.21,296.22,7723.0,291.2151,291.2544,291.0775,291.0874,7723.0
2024-11-27 15:00:00,296.21,296.21,295.88,295.9,9290.0,291.0775,291.0775,290.7532,290.7729,9290.0
2024-11-27 15:05:00,295.92,296.0,295.75,295.75,11348.0,290.7925,290.8712,290.6255,290.6255,11348.0
2024-11-27 15:10:00,295.75,296.0,295.73,295.78,9919.0,290.6255,290.8712,290.6058,290.655,9919.0
2024-11-27 15:15:00,295.83,295.87,295.68,295.82,7507.0,290.7041,290.7434,290.5567,290.6943,7507.0
2024-11-27 15:20:00,295.83,295.83,295.73,295.8,6069.0,290.7041,290.7041,290.6058,290.6746,6069.0
2024-11-27 15:25:00,295.77,295.87,295.72,295.84,10800.0,290.6451,290.7434,290.596,290.7139,10800.0
2024-11-27 15:30:00,295.81,295.95,295.79,295.85,15131.0,290.6845,290.822,290.6648,290.7238,15131.0
2024-11-27 15:35:00,295.8,295.81,295.47,295.69,16094.0,290.6746,290.6845,290.3503,290.5665,16094.0
2024-11-27 15:40:00,295.69,295.73,295.17,295.62,54377.0,290.5665,290.6058,290.0555,290.4977,54377.0
2024-11-27 15:45:00,295.66,295.75,295.61,295.75,28252.0,290.5371,290.6255,290.4879,290.6255,28252.0
2024-11-27 15:50:00,295.89,296.2,295.16,295.16,69713.0,290.7631,291.0677,290.0457,290.0457,69713.0
2024-11-27 15:55:00,295.22,295.38,294.98,295.14,137790.0,290.1047,290.2619,289.8688,290.0261,137790.0
2024-11-29 09:30:00,294.16,295.24,294.01,295.23,61493.0,289.063,290.1243,288.9156,290.1145,61493.0
2024-11-29 09:35:00,295.07,295.13,294.52,295.0,13452.0,289.9573,290.0162,289.4168,289.8885,13452.0
2024-11-29 09:40:00,295.0,295.41,294.82,295.39,16824.0,289.8885,290.2914,289.7116,290.2717,16824.0
2024-11-29 09:45:00,295.33,295.36,294.93,295.31,13373.0,290.2128,290.2423,289.8197,290.1931,13373.0
2024-11-29 09:50:00,295.23,295.36,294.67,294.84,8075.0,290.1145,290.2423,289.5642,289.7313,8075.0
2024-11-29 09:55:00,294.75,294.75,294.4,294.55,9498.0,289.6428,289.6428,289.2989,289.4463,9498.0
2024-11-29 10:00:00,294.55,295.59,294.52,295.51,17924.0,289.4463,290.4683,289.4168,290.3897,17924.0
2024-11-29 10:05:00,295.51,295.52,295.29,295.43,7549.0,290.3897,290.3995,290.1735,290.311,7549.0
2024-11-29 10:10:00,295.4,295.46,295.18,295.31,16090.0,290.2816,290.3405,290.0654,290.1931,16090.0
2024-11-29 10:15:00,295.21,295.5,295.21,295.44,7729.0,290.0949,290.3798,290.0949,290.3209,7729.0
2024-11-29 10:20:00,295.39,295.82,295.38,295.77,9992.0,290.2717,290.6943,290.2619,290.6451,9992.0
2024-11-29 10:25:00,295.81,295.81,295.54,295.63,5526.0,290.6845,290.6845,290.4191,290.5076,5526.0
2024-11-29 10:30:00,295.65,295.66,295.15,295.3,10677.0,290.5272,290.5371,290.0359,290.1833,10677.0
2024-11-29 10:35:00,295.35,295.46,295.21,295.29,4826.0,290.2324,290.3405,290.0949,290.1735,4826.0
2024-11-29 10:40:00,295.3,295.34,295.0,295.07,4799.0,290.1833,290.2226,289.8885,289.9573,4799.0
2024-11-29 10:45:00,295.07,295.22,294.93,295.13,9221.0,289.9573,290.1047,289.8197,290.0162,9221.0
2024-11-29 10:50:00,295.13,295.23,295.01,295.18,5163.0,290.0162,290.1145,289.8983,290.0654,5163.0
2024-11-29 10:55:00,295.13,295.28,294.9,295.24,7409.0,290.0162,290.1636,289.7902,290.1243,7409.0
2024-11-29 11:00:00,295.35,295.66,295.3,295.66,9148.0,290.2324,290.5371,290.1833,290.5371,9148.0
2024-11-29 11:05:00,295.71,296.0,295.62,295.98,9616.0,290.5862,290.8712,290.4977,290.8515,9616.0
2024-11-29 11:10:00,295.98,296.33,295.98,296.06,9671.0,290.8515,291.1954,290.8515,290.9301,9671.0
2024-11-29 11:15:00,296.06,296.19,296.0,296.11,12922.0,290.9301,291.0579,290.8712,290.9793,12922.0
2024-11-29 11:20:00,296.14,296.21,295.88,296.11,9833.0,291.0087,291.0775,290.7532,290.9793,9833.0
2024-11-29 11:25:00,296.04,296.51,295.97,296.26,10396.0,290.9105,291.3723,290.8417,291.1267,10396.0
2024-11-29 11:30:00,296.42,296.5,296.34,296.45,6159.0,291.2839,291.3625,291.2053,291.3134,6159.0
2024-11-29 11:35:00,296.44,296.5,296.3,296.3,3951.0,291.3035,291.3625,291.166,291.166,3951.0
2024-11-29 11:40:00,296.36,296.51,296.36,296.47,6471.0,291.2249,291.3723,291.2249,291.333,6471.0
2024-11-29 11:45:00,296.47,296.65,296.35,296.55,8905.0,291.333,291.5099,291.2151,291.4116,8905.0
2024-11-29 11:50:00,296.47,296.6,296.13,296.23,20846.0,291.333,291.4608,290.9989,291.0972,20846.0
2024-11-29 11:55:00,296.23,296.28,296.01,296.1,10142.0,291.0972,291.1463,290.881,290.9694,10142.0
2024-11-29 12:00:00,296.13,296.51,296.08,296.28,6480.0,290.9989,291.3723,290.9498,291.1463,6480.0
2024-11-29 12:05:00,296.2,296.74,296.16,296.69,10640.0,291.0677,291.5983,291.0284,291.5492,10640.0
2024-11-29 12:10:00,296.71,296.9,296.62,296.63,12402.0,291.5689,291.7556,291.4804,291.4902,12402.0
2024-11-29 12:15:00,296.62,296.86,296.55,296.77,14316.0,291.4804,291.7163,291.4116,291.6278,14316.0
2024-11-29 12:20:00,296.84,296.86,296.46,296.48,8296.0,291.6966,291.7163,291.3232,291.3428,8296.0
2024-11-29 12:25:00,296.46,296.55,296.27,296.28,7658.0,291.3232,291.4116,291.1365,291.1463,7658.0
2024-11-29 12:30:00,296.33,296.58,296.29,296.44,9655.0,291.1954,291.4411,291.1561,291.3035,9655.0
2024-11-29 12:35:00,296.44,296.88,296.37,296.88,12022.0,291.3035,291.7359,291.2348,291.7359,12022.0
2024-11-29 12:40:00,296.86,296.88,296.7,296.72,10431.0,291.7163,291.7359,291.559,291.5787,10431.0
2024-11-29 12:45:00,296.78,297.05,296.76,296.94,13133.0,291.6376,291.903,291.618,291.7949,13133.0
2024-11-29 12:50:00,297.0,297.05,296.72,296.78,17860.0,291.8538,291.903,291.5787,291.6376,17860.0
2024-11-29 12:55:00,296.96,297.02,296.07,296.11,148874.0,291.8145,291.8735,290.9399,290.9793,148874.0
2024-12-02 09:30:00,293.5,294.23,292.0,293.01,59669.0,290.1601,290.8818,288.6772,289.6757,59669.0
2024-12-02 09:35:00,292.69,293.22,291.91,292.01,30227.0,289.3593,289.8833,288.5882,288.6871,30227.0
2024-12-02 09:40:00,291.93,292.08,291.5,291.77,20426.0,288.608,288.7563,288.1829,288.4498,20426.0
2024-12-02 09:45:00,291.81,292.55,291.66,292.24,10558.0,288.4893,289.2209,288.3411,288.9145,10558.0
2024-12-02 09:50:00,292.43,292.5,292.03,292.29,13464.0,289.1023,289.1715,288.7068,288.9639,13464.0
2024-12-02 09:55:00,292.29,292.37,291.96,292.12,11324.0,288.9639,289.043,288.6376,288.7958,11324.0
2024-12-02 10:00:00,292.12,292.12,291.53,291.71,30805.0,288.7958,288.7958,288.2125,288.3905,30805.0
2024-12-02 10:05:00,291.71,291.82,291.5,291.67,16015.0,288.3905,288.4992,288.1829,288.3509,16015.0
2024-12-02 10:10:00,291.7,292.07,291.5,291.54,14205.0,288.3806,288.7464,288.1829,288.2224,14205.0
2024-12-02 10:15:00,291.53,291.7,291.42,291.55,10144.0,288.2125,288.3806,288.1038,288.2323,10144.0
2024-12-02 10:20:00,291.59,291.59,290.94,291.15,20275.0,288.2719,288.2719,287.6292,287.8369,20275.0
2024-12-02 10:25:00,291.15,291.34,290.99,291.29,13945.0,287.8369,288.0247,287.6787,287.9753,13945.0
2024-12-02 10:30:00,291.19,291.54,291.0,291.36,10606.0,287.8764,288.2224,287.6886,288.0445,10606.0
2024-12-02 10:35:00,291.36,291.87,291.35,291.86,14842.0,288.0445,288.5487,288.0346,288.5388,14842.0
2024-12-02 10:40:00,291.86,292.36,291.82,292.36,18172.0,288.5388,289.0331,288.4992,289.0331,18172.0
2024-12-02 10:45:00,292.31,292.72,292.31,292.7,21664.0,288.9837,289.389,288.9837,289.3692,21664.0
2024-12-02 10:50:00,292.75,292.9,292.55,292.75,13441.0,289.4187,289.5669,289.2209,289.4187,13441.0
2024-12-02 10:55:00,292.69,292.71,292.3,292.46,14274.0,289.3593,289.3791,288.9738,289.132,14274.0
2024-12-02 11:00:00,292.61,292.65,292.32,292.35,8293.0,289.2802,289.3198,288.9935,289.0232,8293.0
2024-12-02 11:05:00,292.42,292.59,292.27,292.32,6283.0,289.0924,289.2605,288.9441,288.9935,6283.0
2024-12-02 11:10:00,292.31,292.6,292.17,292.36,8655.0,288.9837,289.2704,288.8453,289.0331,8655.0
2024-12-02 11:15:00,292.35,292.47,292.23,292.3,4148.0,289.0232,289.1418,288.9046,288.9738,4148.0
2024-12-02 11:20:00,292.35,292.47,292.17,292.47,10241.0,289.0232,289.1418,288.8453,289.1418,10241.0
2024-12-02 11:25:00,292.6,292.71,292.41,292.64,6347.0,289.2704,289.3791,289.0825,289.3099,6347.0
2024-12-02 11:30:00,292.6,292.78,292.43,292.51,9355.0,289.2704,289.4483,289.1023,289.1814,9355.0
2024-12-02 11:35:00,292.62,292.7,292.41,292.49,11852.0,289.2901,289.3692,289.0825,289.1616,11852.0
2024-12-02 11:40:00,292.44,292.55,292.18,292.25,9306.0,289.1122,289.2209,288.8551,288.9243,9306.0
2024-12-02 11:45:00,292.32,292.52,292.3,292.39,6890.0,288.9935,289.1913,288.9738,289.0627,6890.0
2024-12-02 11:50:00,292.39,292.59,292.39,292.51,3878.0,289.0627,289.2605,289.0627,289.1814,3878.0
2024-12-02 11:55:00,292.47,292.61,292.43,292.51,5186.0,289.1418,289.2802,289.1023,289.1814,5186.0
2024-12-02 12:00:00,292.53,292.61,292.45,292.53,4594.0,289.2012,289.2802,289.1221,289.2012,4594.0
2024-12-02 12:05:00,292.44,292.52,292.31,292.5,5765.0,289.1122,289.1913,288.9837,289.1715,5765.0
2024-12-02 12:10:00,292.48,292.57,292.14,292.17,5620.0,289.1517,289.2407,288.8156,288.8453,5620.0
2024-12-02 12:15:00,292.24,292.29,292.02,292.11,5575.0,288.9145,288.9639,288.697,288.7859,5575.0
2024-12-02 12:20:00,292.11,292.17,292.01,292.12,4817.0,288.7859,288.8453,288.6871,288.7958,4817.0
2024-12-02 12:25:00,292.01,292.2,292.01,292.05,7560.0,288.6871,288.8749,288.6871,288.7266,7560.0
2024-12-02 12:30:00,292.06,292.31,292.06,292.25,6010.0,288.7365,288.9837,288.7365,288.9243,6010.0
2024-12-02 12:35:00,292.26,292.29,292.15,292.15,8950.0,288.9342,288.9639,288.8255,288.8255,8950.0
2024-12-02 12:40:00,292.15,292.17,292.01,292.02,4552.0,288.8255,288.8453,288.6871,288.697,4552.0
2024-12-02 12:45:00,292.02,292.11,291.94,291.94,5326.0,288.697,288.7859,288.6179,288.6179,5326.0
2024-12-02 12:50:00,291.97,292.3,291.84,292.23,18108.0,288.6475,288.9738,288.519,288.9046,18108.0
2024-12-02 12:55:00,292.23,292.3,292.11,292.19,4005.0,288.9046,288.9738,288.7859,288.865,4005.0
2024-12-02 13:00:00,292.15,292.34,292.1,292.32,4724.0,288.8255,289.0133,288.776,288.9935,4724.0
2024-12-02 13:05:00,292.29,292.42,292.23,292.36,7696.0,288.9639,289.0924,288.9046,289.0331,7696.0
2024-12-02 13:10:00,292.37,292.42,292.29,292.4,4270.0,289.043,289.0924,288.9639,289.0726,4270.0
2024-12-02 13:15:00,292.45,292.45,292.36,292.42,4085.0,289.1221,289.1221,289.0331,289.0924,4085.0
2024-12-02 13:20:00,292.41,292.5,292.36,292.45,5534.0,289.0825,289.1715,289.0331,289.1221,5534.0
2024-12-02 13:25:00,292.53,292.77,292.41,292.74,6365.0,289.2012,289.4384,289.0825,289.4088,6365.0
2024-12-02 13:30:00,292.79,292.93,292.71,292.92,12619.0,289.4582,289.5966,289.3791,289.5867,12619.0
2024-12-02 13:35:00,292.94,293.01,292.85,292.97,10666.0,289.6065,289.6757,289.5175,289.6361,10666.0
2024-12-02 13:40:00,292.95,292.95,292.66,292.79,8142.0,289.6164,289.6164,289.3297,289.4582,8142.0
2024-12-02 13:45:00,292.75,292.83,292.68,292.79,6409.0,289.4187,289.4977,289.3494,289.4582,6409.0
2024-12-02 13:50:00,292.79,292.84,292.64,292.68,7222.0,289.4582,289.5076,289.3099,289.3494,7222.0
2024-12-02 13:55:00,292.7,292.94,292.67,292.86,9700.0,289.3692,289.6065,289.3396,289.5274,9700.0
2024-12-02 14:00:00,292.88,292.99,292.69,292.72,8537.0,289.5472,289.6559,289.3593,289.389,8537.0
2024-12-02 14:05:00,292.73,292.94,292.65,292.87,9584.0,289.3989,289.6065,289.3198,289.5373,9584.0
2024-12-02 14:10:00,292.87,292.95,292.6,292.6,8862.0,289.5373,289.6164,289.2704,289.2704,8862.0
2024-12-02 14:15:00,292.59,292.67,292.44,292.49,12512.0,289.2605,289.3396,289.1122,289.1616,12512.0
2024-12-02 14:20:00,292.5,292.62,292.4,292.45,12623.0,289.1715,289.2901,289.0726,289.1221,12623.0
2024-12-02 14:25:00,292.45,292.57,292.45,292.53,6858.0,289.1221,289.2407,289.1221,289.2012,6858.0
2024-12-02 14:30:00,292.56,292.57,292.28,292.29,4527.0,289.2308,289.2407,288.954,288.9639,4527.0
2024-12-02 14:35:00,292.3,292.72,292.29,292.64,9311.0,288.9738,289.389,288.9639,289.3099,9311.0
2024-12-02 14:40:00,292.63,292.72,292.58,292.6,5815.0,289.3,289.389,289.2506,289.2704,5815.0
2024-12-02 14:45:00,292.64,292.75,292.6,292.74,6844.0,289.3099,289.4187,289.2704,289.4088,6844.0
2024-12-02 14:50:00,292.75,292.75,292.41,292.42,9380.0,289.4187,289.4187,289.0825,289.0924,9380.0
2024-12-02 14:55:00,292.44,292.58,292.39,292.5,6426.0,289.1122,289.2506,289.0627,289.1715,6426.0
2024-12-02 15:00:00,292.49,292.57,292.32,292.32,7528.0,289.1616,289.2407,288.9935,288.9935,7528.0
2024-12-02 15:05:00,292.37,292.41,292.1,292.13,22140.0,289.043,289.0825,288.776,288.8057,22140.0
2024-12-02 15:10:00,292.15,292.16,291.95,292.1,7758.0,288.8255,288.8354,288.6278,288.776,7758.0
2024-12-02 15:15:00,292.13,292.28,292.05,292.15,10090.0,288.8057,288.954,288.7266,288.8255,10090.0
2024-12-02 15:20:00,292.2,292.29,292.15,292.23,6964.0,288.8749,288.9639,288.8255,288.9046,6964.0
2024-12-02 15:25:00,292.2,292.23,292.05,292.09,10728.0,288.8749,288.9046,288.7266,288.7662,10728.0
2024-12-02 15:30:00,292.09,292.17,292.04,292.13,12442.0,288.7662,288.8453,288.7167,288.8057,12442.0
2024-12-02 15:35:00,292.09,292.24,292.0,292.02,11086.0,288.7662,288.9145,288.6772,288.697,11086.0
2024-12-02 15:40:00,292.01,292.19,291.89,292.0,21872.0,288.6871,288.865,288.5684,288.6772,21872.0
2024-12-02 15:45:00,291.95,292.0,291.79,291.84,21239.0,288.6278,288.6772,288.4696,288.519,21239.0
2024-12-02 15:50:00,291.83,292.12,291.69,292.01,38917.0,288.5091,288.7958,288.3707,288.6871,38917.0
2024-12-02 15:55:00,292.0,292.61,291.9,292.55,180737.0,288.6772,289.2802,288.5783,289.2209,180737.0
2024-12-03 09:30:00,292.32,292.62,291.0,291.74,58066.0,288.9935,289.2901,287.6886,288.4201,58066.0
2024-12-03 09:35:00,291.52,291.79,290.53,290.61,42255.0,288.2026,288.4696,287.2239,287.303,42255.0
2024-12-03 09:40:00,290.6,291.06,290.29,291.06,32166.0,287.2931,287.7479,286.9866,287.7479,32166.0
2024-12-03 09:45:00,291.0,291.3,290.8,290.84,24342.0,287.6886,287.9852,287.4908,287.5304,24342.0
2024-12-03 09:50:00,290.87,291.25,290.74,290.97,43029.0,287.56,287.9357,287.4315,287.6589,43029.0
2024-12-03 09:55:00,291.0,291.18,290.77,290.97,27660.0,287.6886,287.8665,287.4612,287.6589,27660.0
2024-12-03 10:00:00,290.95,291.7,290.61,291.7,59694.0,287.6391,288.3806,287.303,288.3806,59694.0
2024-12-03 10:05:00,291.61,291.8,291.27,291.74,11785.0,288.2916,288.4795,287.9555,288.4201,11785.0
2024-12-03 10:10:00,291.7,291.83,291.44,291.67,12120.0,288.3806,288.5091,288.1236,288.3509,12120.0
2024-12-03 10:15:00,291.8,292.04,291.65,291.95,20172.0,288.4795,288.7167,288.3312,288.6278,20172.0
2024-12-03 10:20:00,291.81,291.88,291.58,291.69,9821.0,288.4893,288.5586,288.262,288.3707,9821.0
2024-12-03 10:25:00,291.68,292.09,291.6,291.78,11019.0,288.3608,288.7662,288.2817,288.4597,11019.0
2024-12-03 10:30:00,291.78,291.86,291.18,291.38,7406.0,288.4597,288.5388,287.8665,288.0642,7406.0
2024-12-03 10:35:00,291.37,292.22,291.35,292.12,43464.0,288.0544,288.8947,288.0346,288.7958,43464.0
2024-12-03 10:40:00,292.03,293.21,292.01,293.15,21874.0,288.7068,289.8734,288.6871,289.8141,21874.0
2024-12-03 10:45:00,293.11,294.0,292.77,293.43,125317.0,289.7746,290.6544,289.4384,290.0909,125317.0
2024-12-03 10:50:00,293.43,293.86,293.09,293.55,39161.0,290.0909,290.516,289.7548,290.2095,39161.0
2024-12-03 10:55:00,293.65,293.71,292.54,292.77,36402.0,290.3084,290.3677,289.211,289.4384,36402.0
2024-12-03 11:00:00,292.77,292.88,292.46,292.46,12059.0,289.4384,289.5472,289.132,289.132,12059.0
2024-12-03 11:05:00,292.56,292.56,291.88,292.05,20423.0,289.2308,289.2308,288.5586,288.7266,20423.0
2024-12-03 11:10:00,292.06,292.27,291.86,292.09,12205.0,288.7365,288.9441,288.5388,288.7662,12205.0
2024-12-03 11:15:00,292.04,292.2,291.74,291.98,9913.0,288.7167,288.8749,288.4201,288.6574,9913.0
2024-12-03 11:20:00,291.94,292.11,291.91,292.05,5407.0,288.6179,288.7859,288.5882,288.7266,5407.0
2024-12-03 11:25:00,291.98,292.24,291.89,292.05,9798.0,288.6574,288.9145,288.5684,288.7266,9798.0
2024-12-03 11:30:00,292.07,292.14,291.6,291.94,22183.0,288.7464,288.8156,288.2817,288.6179,22183.0
2024-12-03 11:35:00,291.87,292.08,291.86,291.98,17318.0,288.5487,288.7563,288.5388,288.6574,17318.0
2024-12-03 11:40:00,292.02,292.02,291.8,291.96,11135.0,288.697,288.697,288.4795,288.6376,11135.0
2024-12-03 11:45:00,291.92,292.2,291.91,292.1,20621.0,288.5981,288.8749,288.5882,288.776,20621.0
2024-12-03 11:50:00,292.13,292.14,291.81,291.9,6343.0,288.8057,288.8156,288.4893,288.5783,6343.0
2024-12-03 11:55:00,291.81,292.0,291.66,291.87,10173.0,288.4893,288.6772,288.3411,288.5487,10173.0
2024-12-03 12:00:00,291.9,292.37,291.67,292.25,13299.0,288.5783,289.043,288.3509,288.9243,13299.0
2024-12-03 12:05:00,292.3,292.54,292.24,292.38,8915.0,288.9738,289.211,288.9145,289.0529,8915.0
2024-12-03 12:10:00,292.4,292.6,292.29,292.6,7983.0,289.0726,289.2704,288.9639,289.2704,7983.0
2024-12-03 12:15:00,292.58,292.78,292.58,292.66,8517.0,289.2506,289.4483,289.2506,289.3297,8517.0
2024-12-03 12:20:00,292.67,292.81,292.61,292.75,9423.0,289.3396,289.478,289.2802,289.4187,9423.0
2024-12-03 12:25:00,292.69,292.85,292.69,292.81,6206.0,289.3593,289.5175,289.3593,289.478,6206.0
2024-12-03 12:30:00,292.81,292.93,292.75,292.9,7190.0,289.478,289.5966,289.4187,289.5669,7190.0
2024-12-03 12:35:00,292.96,293.15,292.95,293.13,5262.0,289.6263,289.8141,289.6164,289.7943,5262.0
2024-12-03 12:40:00,293.11,293.31,293.04,293.26,15432.0,289.7746,289.9723,289.7054,289.9228,15432.0
2024-12-03 12:45:00,293.26,293.35,293.18,293.28,4937.0,289.9228,290.0118,289.8438,289.9426,4937.0
2024-12-03 12:50:00,293.25,293.45,293.21,293.4,6426.0,289.913,290.1107,289.8734,290.0613,6426.0
2024-12-03 12:55:00,293.43,293.5,292.95,293.06,10269.0,290.0909,290.1601,289.6164,289.7251,10269.0
2024-12-03 13:00:00,293.0,293.14,292.77,293.01,3750.0,289.6658,289.8042,289.4384,289.6757,3750.0
2024-12-03 13:05:00,292.97,293.35,292.79,293.29,13817.0,289.6361,290.0118,289.4582,289.9525,13817.0
2024-12-03 13:10:00,293.29,293.35,293.21,293.33,3705.0,289.9525,290.0118,289.8734,289.9921,3705.0
2024-12-03 13:15:00,293.28,293.35,293.19,293.29,9323.0,289.9426,290.0118,289.8536,289.9525,9323.0
2024-12-03 13:20:00,293.33,293.75,293.33,293.75,13490.0,289.9921,290.4073,289.9921,290.4073,13490.0
2024-12-03 13:25:00,293.7,293.83,293.45,293.55,8612.0,290.3578,290.4864,290.1107,290.2095,8612.0
2024-12-03 13:30:00,293.54,293.59,293.18,293.19,17050.0,290.1997,290.2491,289.8438,289.8536,17050.0
2024-12-03 13:35:00,293.18,293.27,292.71,292.71,9872.0,289.8438,289.9327,289.3791,289.3791,9872.0
2024-12-03 13:40:00,292.71,292.87,292.7,292.81,3741.0,289.3791,289.5373,289.3692,289.478,3741.0
2024-12-03 13:45:00,292.77,293.0,292.64,292.72,11710.0,289.4384,289.6658,289.3099,289.389,11710.0
2024-12-03 13:50:00,292.76,292.95,292.65,292.67,9750.0,289.4285,289.6164,289.3198,289.3396,9750.0
2024-12-03 13:55:00,292.63,292.73,292.57,292.63,7137.0,289.3,289.3989,289.2407,289.3,7137.0
2024-12-03 14:00:00,292.62,292.7,292.43,292.62,13218.0,289.2901,289.3692,289.1023,289.2901,13218.0
2024-12-03 14:05:00,292.61,292.86,292.61,292.76,7941.0,289.2802,289.5274,289.2802,289.4285,7941.0
2024-12-03 14:10:00,292.72,292.89,292.68,292.88,16534.0,289.389,289.5571,289.3494,289.5472,16534.0
2024-12-03 14:15:00,292.86,293.12,292.84,293.06,6452.0,289.5274,289.7844,289.5076,289.7251,6452.0
2024-12-03 14:20:00,293.12,293.21,292.99,293.21,11098.0,289.7844,289.8734,289.6559,289.8734,11098.0
2024-12-03 14:25:00,293.21,293.26,293.11,293.26,9931.0,289.8734,289.9228,289.7746,289.9228,9931.0
2024-12-03 14:30:00,293.2,293.5,293.18,293.5,16856.0,289.8635,290.1601,289.8438,290.1601,16856.0
2024-12-03 14:35:00,293.46,293.5,293.4,293.45,6457.0,290.1206,290.1601,290.0613,290.1107,6457.0
2024-12-03 14:40:00,293.42,293.5,293.32,293.5,12594.0,290.081,290.1601,289.9822,290.1601,12594.0
2024-12-03 14:45:00,293.39,293.66,293.35,293.57,7361.0,290.0514,290.3183,290.0118,290.2293,7361.0
2024-12-03 14:50:00,293.53,293.71,293.53,293.63,11314.0,290.1898,290.3677,290.1898,290.2886,11314.0
2024-12-03 14:55:00,293.62,293.66,293.44,293.46,19800.0,290.2788,290.3183,290.1008,290.1206,19800.0
2024-12-03 15:00:00,293.46,293.55,293.27,293.55,12242.0,290.1206,290.2095,289.9327,290.2095,12242.0
2024-12-03 15:05:00,293.51,293.52,293.38,293.5,8806.0,290.17,290.1799,290.0415,290.1601,8806.0
2024-12-03 15:10:00,293.52,293.7,293.5,293.66,12026.0,290.1799,290.3578,290.1601,290.3183,12026.0
2024-12-03 15:15:00,293.67,294.0,293.67,293.96,18957.0,290.3282,290.6544,290.3282,290.6149,18957.0
2024-12-03 15:20:00,294.0,294.16,294.0,294.06,16778.0,290.6544,290.8126,290.6544,290.7137,16778.0
2024-12-03 15:25:00,294.01,294.14,293.97,294.06,20003.0,290.6643,290.7928,290.6248,290.7137,20003.0
2024-12-03 15:30:00,294.05,294.09,293.93,294.02,16049.0,290.7039,290.7434,290.5852,290.6742,16049.0
2024-12-03 15:35:00,294.01,294.22,293.95,293.99,22487.0,290.6643,290.8719,290.605,290.6445,22487.0
2024-12-03 15:40:00,293.99,294.12,293.94,294.04,10772.0,290.6445,290.7731,290.5951,290.694,10772.0
2024-12-03 15:45:00,294.04,294.45,294.03,294.41,24965.0,290.694,291.0993,290.6841,291.0598,24965.0
2024-12-03 15:50:00,294.45,294.75,294.37,294.64,50131.0,291.0993,291.3959,291.0202,291.2871,50131.0
2024-12-03 15:55:00,294.62,294.85,294.39,294.4,170555.0,291.2674,291.4948,291.04,291.0499,170555.0
2024-12-04 09:30:00,292.28,294.42,292.28,294.13,60176.0,288.954,291.0696,288.954,290.7829,60176.0
2024-12-04 09:35:00,293.96,294.63,293.61,293.94,30556.0,290.6149,291.2773,290.2689,290.5951,30556.0
2024-12-04 09:40:00,294.09,294.09,293.39,293.44,22597.0,290.7434,290.7434,290.0514,290.1008,22597.0
2024-12-04 09:45:00,293.44,293.74,293.42,293.65,17068.0,290.1008,290.3974,290.081,290.3084,17068.0
2024-12-04 09:50:00,293.65,293.78,293.16,293.22,14075.0,290.3084,290.4369,289.824,289.8833,14075.0
2024-12-04 09:55:00,293.45,293.63,292.93,293.6,37316.0,290.1107,290.2886,289.5966,290.259,37316.0
2024-12-04 10:00:00,293.52,293.52,292.28,292.46,29794.0,290.1799,290.1799,288.954,289.132,29794.0
2024-12-04 10:05:00,292.46,292.71,292.13,292.71,19623.0,289.132,289.3791,288.8057,289.3791,19623.0
2024-12-04 10:10:00,292.54,292.61,291.98,292.02,16469.0,289.211,289.2802,288.6574,288.697,16469.0
2024-12-04 10:15:00,291.99,292.29,291.82,292.22,18369.0,288.6673,288.9639,288.4992,288.8947,18369.0
2024-12-04 10:20:00,292.22,292.8,292.22,292.72,15241.0,288.8947,289.4681,288.8947,289.389,15241.0
2024-12-04 10:25:00,292.76,293.14,292.44,293.14,21084.0,289.4285,289.8042,289.1122,289.8042,21084.0
2024-12-04 10:30:00,293.08,293.11,292.84,292.95,11180.0,289.7449,289.7746,289.5076,289.6164,11180.0
2024-12-04 10:35:00,292.87,293.45,292.86,293.15,12258.0,289.5373,290.1107,289.5274,289.8141,12258.0
2024-12-04 10:40:00,293.2,293.45,293.01,293.41,14111.0,289.8635,290.1107,289.6757,290.0711,14111.0
2024-12-04 10:45:00,293.4,293.71,293.27,293.66,13893.0,290.0613,290.3677,289.9327,290.3183,13893.0
2024-12-04 10:50:00,293.66,293.78,293.4,293.6,13900.0,290.3183,290.4369,290.0613,290.259,13900.0
2024-12-04 10:55:00,293.65,294.01,293.55,294.01,16149.0,290.3084,290.6643,290.2095,290.6643,16149.0
2024-12-04 11:00:00,294.03,294.29,293.96,294.24,14940.0,290.6841,290.9411,290.6149,290.8917,14940.0
2024-12-04 11:05:00,294.3,294.32,293.94,294.0,10420.0,290.951,290.9708,290.5951,290.6544,10420.0
2024-12-04 11:10:00,294.07,294.13,294.0,294.1,8386.0,290.7236,290.7829,290.6544,290.7533,8386.0
2024-12-04 11:15:00,294.04,294.81,294.04,294.77,14066.0,290.694,291.4552,290.694,291.4157,14066.0
2024-12-04 11:20:00,294.76,295.23,294.72,295.15,20290.0,291.4058,291.8704,291.3662,291.7913,20290.0
2024-12-04 11:25:00,295.17,295.17,294.54,294.54,13692.0,291.8111,291.8111,291.1883,291.1883,13692.0
2024-12-04 11:30:00,294.38,294.56,294.26,294.43,10087.0,291.0301,291.2081,290.9115,291.0795,10087.0
2024-12-04 11:35:00,294.47,294.52,294.24,294.5,6904.0,291.1191,291.1685,290.8917,291.1487,6904.0
2024-12-04 11:40:00,294.5,294.6,294.35,294.5,8060.0,291.1487,291.2476,291.0004,291.1487,8060.0
2024-12-04 11:45:00,294.44,295.08,294.44,295.08,13566.0,291.0894,291.7221,291.0894,291.7221,13566.0
2024-12-04 11:50:00,294.97,295.59,294.87,295.49,48378.0,291.6134,292.2263,291.5145,292.1275,48378.0
2024-12-04 11:55:00,295.6,295.6,295.34,295.43,16950.0,292.2362,292.2362,291.9792,292.0682,16950.0
2024-12-04 12:00:00,295.41,295.47,295.02,295.13,11748.0,292.0484,292.1077,291.6628,291.7716,11748.0
2024-12-04 12:05:00,295.1,295.43,295.08,295.31,6189.0,291.7419,292.0682,291.7221,291.9495,6189.0
2024-12-04 12:10:00,295.29,295.36,295.07,295.13,6279.0,291.9297,291.999,291.7123,291.7716,6279.0
2024-12-04 12:15:00,295.09,295.14,294.91,295.03,12472.0,291.732,291.7815,291.5541,291.6727,12472.0
2024-12-04 12:20:00,295.0,295.12,294.88,294.99,7472.0,291.643,291.7617,291.5244,291.6332,7472.0
2024-12-04 12:25:00,295.06,295.12,294.88,295.1,5405.0,291.7024,291.7617,291.5244,291.7419,5405.0
2024-12-04 12:30:00,295.07,295.1,294.8,294.96,7145.0,291.7123,291.7419,291.4453,291.6035,7145.0
2024-12-04 12:35:00,295.0,295.12,294.91,295.1,4796.0,291.643,291.7617,291.5541,291.7419,4796.0
2024-12-04 12:40:00,295.12,295.13,295.01,295.05,7014.0,291.7617,291.7716,291.6529,291.6925,7014.0
2024-12-04 12:45:00,295.04,295.06,294.76,294.85,10395.0,291.6826,291.7024,291.4058,291.4948,10395.0
2024-12-04 12:50:00,294.77,294.97,294.76,294.96,5240.0,291.4157,291.6134,291.4058,291.6035,5240.0
2024-12-04 12:55:00,294.96,295.03,294.8,294.8,5305.0,291.6035,291.6727,291.4453,291.4453,5305.0
2024-12-04 13:00:00,294.81,294.83,294.56,294.62,8075.0,291.4552,291.475,291.2081,291.2674,8075.0
2024-12-04 13:05:00,294.62,294.97,294.55,294.86,5760.0,291.2674,291.6134,291.1982,291.5046,5760.0
2024-12-04 13:10:00,294.81,294.94,294.6,294.61,4654.0,291.4552,291.5837,291.2476,291.2575,4654.0
2024-12-04 13:15:00,294.65,294.86,294.63,294.67,5742.0,291.297,291.5046,291.2773,291.3168,5742.0
2024-12-04 13:20:00,294.74,294.87,294.73,294.81,1633.0,291.386,291.5145,291.3761,291.4552,1633.0
2024-12-04 13:25:00,294.81,294.87,294.62,294.77,7508.0,291.4552,291.5145,291.2674,291.4157,7508.0
2024-12-04 13:30:00,294.72,294.72,294.28,294.3,4434.0,291.3662,291.3662,290.9312,290.951,4434.0
2024-12-04 13:35:00,294.28,294.72,294.28,294.72,9117.0,290.9312,291.3662,290.9312,291.3662,9117.0
2024-12-04 13:40:00,294.78,294.8,294.58,294.68,5041.0,291.4256,291.4453,291.2278,291.3267,5041.0
2024-12-04 13:45:00,294.68,294.8,294.67,294.78,2561.0,291.3267,291.4453,291.3168,291.4256,2561.0
2024-12-04 13:50:00,294.77,295.02,294.76,295.01,8742.0,291.4157,291.6628,291.4058,291.6529,8742.0
2024-12-04 13:55:00,294.98,295.14,294.97,294.97,5030.0,291.6233,291.7815,291.6134,291.6134,5030.0
2024-12-04 14:00:00,294.96,295.32,294.89,295.29,5862.0,291.6035,291.9594,291.5343,291.9297,5862.0
2024-12-04 14:05:00,295.35,295.35,295.17,295.26,7933.0,291.9891,291.9891,291.8111,291.9001,7933.0
2024-12-04 14:10:00,295.26,295.5,295.2,295.36,5251.0,291.9001,292.1374,291.8408,291.999,5251.0
2024-12-04 14:15:00,295.41,295.61,295.39,295.56,7147.0,292.0484,292.2461,292.0286,292.1967,7147.0
2024-12-04 14:20:00,295.64,295.75,295.53,295.73,10062.0,292.2758,292.3845,292.167,292.3647,10062.0
2024-12-04 14:25:00,295.74,295.79,295.54,295.54,12531.0,292.3746,292.4241,292.1769,292.1769,12531.0
2024-12-04 14:30:00,295.61,295.8,295.58,295.8,8397.0,292.2461,292.4339,292.2164,292.4339,8397.0
2024-12-04 14:35:00,295.75,295.85,295.5,295.51,10597.0,292.3845,292.4834,292.1374,292.1472,10597.0
2024-12-04 14:40:00,295.5,295.58,295.43,295.57,10890.0,292.1374,292.2164,292.0682,292.2066,10890.0
2024-12-04 14:45:00,295.55,295.65,295.46,295.51,7723.0,292.1868,292.2857,292.0978,292.1472,7723.0
2024-12-04 14:50:00,295.51,295.55,295.42,295.5,10187.0,292.1472,292.1868,292.0583,292.1374,10187.0
2024-12-04 14:55:00,295.53,295.75,295.49,295.75,10107.0,292.167,292.3845,292.1275,292.3845,10107.0
2024-12-04 15:00:00,295.74,295.75,295.53,295.65,10570.0,292.3746,292.3845,292.167,292.2857,10570.0
2024-12-04 15:05:00,295.61,295.87,295.61,295.87,8935.0,292.2461,292.5031,292.2461,292.5031,8935.0
2024-12-04 15:10:00,295.9,296.04,295.82,295.84,13744.0,292.5328,292.6712,292.4537,292.4735,13744.0
2024-12-04 15:15:00,295.81,295.84,295.39,295.49,12243.0,292.4438,292.4735,292.0286,292.1275,12243.0
2024-12-04 15:20:00,295.49,295.63,295.36,295.36,7990.0,292.1275,292.2659,291.999,291.999,7990.0
2024-12-04 15:25:00,295.41,295.49,295.31,295.34,11380.0,292.0484,292.1275,291.9495,291.9792,11380.0
2024-12-04 15:30:00,295.32,295.33,295.11,295.14,16109.0,291.9594,291.9693,291.7518,291.7815,16109.0
2024-12-04 15:35:00,295.16,295.38,295.13,295.38,12411.0,291.8012,292.0187,291.7716,292.0187,12411.0
2024-12-04 15:40:00,295.37,295.46,295.24,295.24,14705.0,292.0088,292.0978,291.8803,291.8803,14705.0
2024-12-04 15:45:00,295.23,295.46,295.18,295.37,20180.0,291.8704,292.0978,291.821,292.0088,20180.0
2024-12-04 15:50:00,295.37,295.48,295.05,295.16,28934.0,292.0088,292.1176,291.6925,291.8012,28934.0
2024-12-04 15:55:00,295.07,295.42,295.02,295.13,108961.0,291.7123,292.0583,291.6628,291.7716,108961.0
2024-12-05 09:30:00,295.54,295.88,294.93,295.32,46949.0,292.1769,292.513,291.5738,291.9594,46949.0
2024-12-05 09:35:00,295.27,296.2,295.08,296.2,18873.0,291.91,292.8294,291.7221,292.8294,18873.0
2024-12-05 09:40:00,296.25,296.52,296.19,296.33,10371.0,292.8788,293.1457,292.8195,292.9579,10371.0
2024-12-05 09:45:00,296.27,296.95,296.23,296.6,24357.0,292.8986,293.5709,292.859,293.2248,24357.0
2024-12-05 09:50:00,296.66,296.74,296.28,296.45,13205.0,293.2842,293.3632,292.9085,293.0765,13205.0
2024-12-05 09:55:00,296.44,296.6,295.99,296.5,20084.0,293.0667,293.2248,292.6218,293.126,20084.0
2024-12-05 10:00:00,296.51,296.61,296.17,296.44,27600.0,293.1359,293.2347,292.7997,293.0667,27600.0
2024-12-05 10:05:00,296.6,297.1,296.48,296.79,12174.0,293.2248,293.7191,293.1062,293.4127,12174.0
2024-12-05 10:10:00,296.81,296.89,296.45,296.46,6600.0,293.4324,293.5115,293.0765,293.0864,6600.0
2024-12-05 10:15:00,296.55,296.72,296.36,296.54,8735.0,293.1754,293.3435,292.9876,293.1655,8735.0
2024-12-05 10:20:00,296.5,297.21,296.46,296.95,12011.0,293.126,293.8279,293.0864,293.5709,12011.0
2024-12-05 10:25:00,296.91,297.19,296.82,296.96,6826.0,293.5313,293.8081,293.4423,293.5807,6826.0
2024-12-05 10:30:00,296.94,297.01,296.73,296.83,5201.0,293.561,293.6302,293.3534,293.4522,5201.0
2024-12-05 10:35:00,296.8,296.91,296.6,296.69,9474.0,293.4226,293.5313,293.2248,293.3138,9474.0
2024-12-05 10:40:00,296.74,296.81,296.48,296.68,8658.0,293.3632,293.4324,293.1062,293.3039,8658.0
2024-12-05 10:45:00,296.61,297.17,296.61,297.12,7440.0,293.2347,293.7884,293.2347,293.7389,7440.0
2024-12-05 10:50:00,297.09,297.39,296.87,296.96,12700.0,293.7093,294.0058,293.4918,293.5807,12700.0
2024-12-05 10:55:00,296.87,297.02,296.76,297.02,10783.0,293.4918,293.6401,293.383,293.6401,10783.0
2024-12-05 11:00:00,297.0,297.26,296.7,296.71,33797.0,293.6203,293.8773,293.3237,293.3336,33797.0
2024-12-05 11:05:00,296.71,297.1,296.71,296.83,8130.0,293.3336,293.7191,293.3336,293.4522,8130.0
2024-12-05 11:10:00,296.92,297.37,296.8,297.06,9072.0,293.5412,293.9861,293.4226,293.6796,9072.0
2024-12-05 11:15:00,297.06,297.25,296.97,297.01,7323.0,293.6796,293.8674,293.5906,293.6302,7323.0
2024-12-05 11:20:00,297.01,297.06,296.65,296.74,7422.0,293.6302,293.6796,293.2743,293.3632,7422.0
2024-12-05 11:25:00,296.74,297.23,296.74,297.2,9006.0,293.3632,293.8477,293.3632,293.818,9006.0
2024-12-05 11:30:00,297.17,297.24,297.06,297.06,7748.0,293.7884,293.8576,293.6796,293.6796,7748.0
2024-12-05 11:35:00,297.06,297.35,296.94,296.99,10217.0,293.6796,293.9663,293.561,293.6104,10217.0
2024-12-05 11:40:00,296.99,297.25,296.86,296.86,9508.0,293.6104,293.8674,293.4819,293.4819,9508.0
2024-12-05 11:45:00,296.98,297.13,296.68,296.68,5485.0,293.6005,293.7488,293.3039,293.3039,5485.0
2024-12-05 11:50:00,296.68,296.84,296.63,296.67,8203.0,293.3039,293.4621,293.2545,293.294,8203.0
2024-12-05 11:55:00,296.73,296.73,296.53,296.67,6672.0,293.3534,293.3534,293.1556,293.294,6672.0
2024-12-05 12:00:00,296.67,297.08,296.67,297.08,5061.0,293.294,293.6994,293.294,293.6994,5061.0
2024-12-05 12:05:00,297.09,297.1,296.77,296.78,7511.0,293.7093,293.7191,293.3929,293.4028,7511.0
2024-12-05 12:10:00,296.85,296.91,296.53,296.75,6200.0,293.472,293.5313,293.1556,293.3731,6200.0
2024-12-05 12:15:00,296.72,296.89,296.71,296.8,5882.0,293.3435,293.5115,293.3336,293.4226,5882.0
2024-12-05 12:20:00,296.84,296.92,296.69,296.75,4356.0,293.4621,293.5412,293.3138,293.3731,4356.0
2024-12-05 12:25:00,296.76,296.9,296.75,296.9,4200.0,293.383,293.5214,293.3731,293.5214,4200.0
2024-12-05 12:30:00,296.81,297.11,296.76,297.04,12264.0,293.4324,293.729,293.383,293.6598,12264.0
2024-12-05 12:35:00,297.06,297.12,296.96,297.11,5109.0,293.6796,293.7389,293.5807,293.729,5109.0
2024-12-05 12:40:00,297.04,297.14,296.92,297.03,7540.0,293.6598,293.7587,293.5412,293.6499,7540.0
2024-12-05 12:45:00,296.99,297.38,296.99,297.19,8595.0,293.6104,293.996,293.6104,293.8081,8595.0
2024-12-05 12:50:00,297.21,297.4,297.21,297.35,3350.0,293.8279,294.0157,293.8279,293.9663,3350.0
2024-12-05 12:55:00,297.39,297.4,297.22,297.4,3959.0,294.0058,294.0157,293.8378,294.0157,3959.0
2024-12-05 13:00:00,297.4,297.95,297.34,297.85,36932.0,294.0157,294.5595,293.9564,294.4606,36932.0
2024-12-05 13:05:00,297.85,297.9,297.78,297.8,5262.0,294.4606,294.51,294.3914,294.4112,5262.0
2024-12-05 13:10:00,297.77,298.02,297.77,297.93,14351.0,294.3815,294.6287,294.3815,294.5397,14351.0
2024-12-05 13:15:00,298.01,298.13,297.77,297.91,15012.0,294.6188,294.7374,294.3815,294.5199,15012.0
2024-12-05 13:20:00,297.92,297.92,297.41,297.47,6073.0,294.5298,294.5298,294.0256,294.0849,6073.0
2024-12-05 13:25:00,297.42,298.04,297.41,297.87,7223.0,294.0355,294.6485,294.0256,294.4804,7223.0
2024-12-05 13:30:00,297.93,298.26,297.81,298.19,17345.0,294.5397,294.8659,294.4211,294.7967,17345.0
2024-12-05 13:35:00,298.24,298.3,298.14,298.3,11442.0,294.8462,294.9055,294.7473,294.9055,11442.0
2024-12-05 13:40:00,298.28,298.41,298.14,298.41,7934.0,294.8857,295.0142,294.7473,295.0142,7934.0
2024-12-05 13:45:00,298.35,298.6,298.27,298.6,11095.0,294.9549,295.2021,294.8758,295.2021,11095.0
2024-12-05 13:50:00,298.56,298.67,298.27,298.43,24984.0,295.1625,295.2713,294.8758,295.034,24984.0
2024-12-05 13:55:00,298.37,298.63,298.31,298.63,8206.0,294.9747,295.2317,294.9154,295.2317,8206.0
2024-12-05 14:00:00,298.56,298.62,298.37,298.41,7259.0,295.1625,295.2219,294.9747,295.0142,7259.0
2024-12-05 14:05:00,298.36,298.46,298.27,298.4,8274.0,294.9648,295.0637,294.8758,295.0044,8274.0
2024-12-05 14:10:00,298.44,298.5,298.31,298.35,9160.0,295.0439,295.1032,294.9154,294.9549,9160.0
2024-12-05 14:15:00,298.35,298.35,298.0,298.03,9862.0,294.9549,294.9549,294.6089,294.6386,9862.0
2024-12-05 14:20:00,298.1,298.44,298.1,298.44,13261.0,294.7078,295.0439,294.7078,295.0439,13261.0
2024-12-05 14:25:00,298.4,298.47,298.34,298.38,8929.0,295.0044,295.0736,294.945,294.9846,8929.0
2024-12-05 14:30:00,298.42,298.55,298.37,298.55,5309.0,295.0241,295.1526,294.9747,295.1526,5309.0
2024-12-05 14:35:00,298.56,298.97,298.56,298.9,13157.0,295.1625,295.5679,295.1625,295.4987,13157.0
2024-12-05 14:40:00,298.9,298.95,298.72,298.81,9108.0,295.4987,295.5481,295.3207,295.4097,9108.0
2024-12-05 14:45:00,298.86,298.89,298.53,298.56,13862.0,295.4591,295.4888,295.1329,295.1625,13862.0
2024-12-05 14:50:00,298.62,298.63,298.43,298.61,8300.0,295.2219,295.2317,295.034,295.212,8300.0
2024-12-05 14:55:00,298.67,298.7,298.51,298.51,7611.0,295.2713,295.3009,295.1131,295.1131,7611.0
2024-12-05 15:00:00,298.51,298.56,298.41,298.56,9285.0,295.1131,295.1625,295.0142,295.1625,9285.0
2024-12-05 15:05:00,298.61,298.69,298.39,298.51,8248.0,295.212,295.2911,294.9945,295.1131,8248.0
2024-12-05 15:10:00,298.47,298.59,298.44,298.5,7699.0,295.0736,295.1922,295.0439,295.1032,7699.0
2024-12-05 15:15:00,298.52,298.69,298.52,298.69,8042.0,295.123,295.2911,295.123,295.2911,8042.0
2024-12-05 15:20:00,298.62,298.89,298.61,298.8,9369.0,295.2219,295.4888,295.212,295.3998,9369.0
2024-12-05 15:25:00,298.75,298.88,298.67,298.78,8960.0,295.3504,295.4789,295.2713,295.38,8960.0
2024-12-05 15:30:00,298.78,298.84,298.66,298.83,21569.0,295.38,295.4393,295.2614,295.4295,21569.0
2024-12-05 15:35:00,298.79,299.01,298.77,298.94,28941.0,295.3899,295.6074,295.3701,295.5382,28941.0
2024-12-05 15:40:00,298.91,299.2,298.91,299.2,27730.0,295.5086,295.7953,295.5086,295.7953,27730.0
2024-12-05 15:45:00,299.17,299.42,299.04,299.42,25238.0,295.7656,296.0127,295.6371,296.0127,25238.0
2024-12-05 15:50:00,299.44,299.44,299.02,299.09,56776.0,296.0325,296.0325,295.6173,295.6865,56776.0
2024-12-05 15:55:00,299.13,299.74,299.07,299.55,219963.0,295.726,296.3291,295.6667,296.1413,219963.0
2024-12-06 09:30:00,300.56,301.73,300.04,301.1,107558.0,297.1398,298.2965,296.6257,297.6736,107558.0
2024-12-06 09:35:00,301.0,301.1,300.48,300.91,23776.0,297.5748,297.6736,297.0607,297.4858,23776.0
2024-12-06 09:40:00,301.0,301.73,300.81,301.4,40680.0,297.5748,298.2965,297.3869,297.9702,40680.0
2024-12-06 09:45:00,301.4,301.88,301.13,301.75,46491.0,297.9702,298.4448,297.7033,298.3162,46491.0
2024-12-06 09:50:00,301.8,302.57,301.47,302.46,102726.0,298.3657,299.1269,298.0394,299.0182,102726.0
2024-12-06 09:55:00,302.46,302.77,302.36,302.68,37653.0,299.0182,299.3246,298.9193,299.2357,37653.0
2024-12-06 10:00:00,302.66,302.85,302.1,302.85,33850.0,299.2159,299.4037,298.6623,299.4037,33850.0
2024-12-06 10:05:00,302.81,302.83,302.54,302.76,23313.0,299.3642,299.3839,299.0972,299.3147,23313.0
2024-12-06 10:10:00,302.88,302.91,302.34,302.41,29596.0,299.4334,299.463,298.8995,298.9687,29596.0
2024-12-06 10:15:00,302.39,302.55,302.25,302.3,27868.0,298.949,299.1071,298.8105,298.86,27868.0
2024-12-06 10:20:00,302.51,303.05,302.44,302.94,50952.0,299.0676,299.6014,298.9984,299.4927,50952.0
2024-12-06 10:25:00,302.93,303.8,302.9,303.46,41205.0,299.4828,300.3429,299.4531,300.0068,41205.0
2024-12-06 10:30:00,303.49,303.49,301.95,302.29,36714.0,300.0364,300.0364,298.514,298.8501,36714.0
2024-12-06 10:35:00,302.18,302.22,301.33,301.53,39921.0,298.7413,298.7809,297.901,298.0987,39921.0
2024-12-06 10:40:00,301.49,301.79,301.45,301.68,24571.0,298.0592,298.3558,298.0196,298.247,24571.0
2024-12-06 10:45:00,301.68,301.7,301.4,301.6,21402.0,298.247,298.2668,297.9702,298.1679,21402.0
2024-12-06 10:50:00,301.59,302.09,301.45,301.83,9040.0,298.1581,298.6524,298.0196,298.3953,9040.0
2024-12-06 10:55:00,301.81,302.05,301.71,301.79,5320.0,298.3756,298.6128,298.2767,298.3558,5320.0
2024-12-06 11:00:00,301.79,301.89,301.48,301.49,9403.0,298.3558,298.4546,298.0493,298.0592,9403.0
2024-12-06 11:05:00,301.54,301.8,301.46,301.53,11347.0,298.1086,298.3657,298.0295,298.0987,11347.0
2024-12-06 11:10:00,301.54,301.8,301.41,301.68,34727.0,298.1086,298.3657,297.9801,298.247,34727.0
2024-12-06 11:15:00,301.69,301.99,301.61,301.62,11109.0,298.2569,298.5535,298.1778,298.1877,11109.0
2024-12-06 11:20:00,301.63,301.71,301.42,301.64,17270.0,298.1976,298.2767,297.99,298.2075,17270.0
2024-12-06 11:25:00,301.64,301.71,301.38,301.53,14834.0,298.2075,298.2767,297.9504,298.0987,14834.0
2024-12-06 11:30:00,301.56,301.73,301.42,301.45,16257.0,298.1284,298.2965,297.99,298.0196,16257.0
2024-12-06 11:35:00,301.49,301.75,301.49,301.74,6961.0,298.0592,298.3162,298.0592,298.3063,6961.0
2024-12-06 11:40:00,301.73,301.83,301.47,301.58,9106.0,298.2965,298.3953,298.0394,298.1482,9106.0
2024-12-06 11:45:00,301.55,301.62,301.48,301.56,3960.0,298.1185,298.1877,298.0493,298.1284,3960.0
2024-12-06 11:50:00,301.6,301.73,301.48,301.53,8143.0,298.1679,298.2965,298.0493,298.0987,8143.0
2024-12-06 11:55:00,301.56,301.72,301.48,301.55,6576.0,298.1284,298.2866,298.0493,298.1185,6576.0
2024-12-06 12:00:00,301.54,301.54,301.41,301.54,30347.0,298.1086,298.1086,297.9801,298.1086,30347.0
2024-12-06 12:05:00,301.49,301.53,300.34,300.37,42298.0,298.0592,298.0987,296.9223,296.9519,42298.0
2024-12-06 12:10:00,300.52,300.52,299.82,299.88,12792.0,297.1002,297.1002,296.4082,296.4675,12792.0
2024-12-06 12:15:00,300.1,300.44,299.79,300.36,24439.0,296.685,297.0211,296.3785,296.9421,24439.0
2024-12-06 12:20:00,300.38,300.62,300.37,300.53,6860.0,296.9618,297.1991,296.9519,297.1101,6860.0
2024-12-06 12:25:00,300.48,300.62,300.38,300.55,24419.0,297.0607,297.1991,296.9618,297.1299,24419.0
2024-12-06 12:30:00,300.5,300.5,300.19,300.3,24181.0,297.0805,297.0805,296.774,296.8827,24181.0
2024-12-06 12:35:00,300.29,300.33,300.18,300.28,18496.0,296.8728,296.9124,296.7641,296.863,18496.0
2024-12-06 12:40:00,300.12,300.24,300.03,300.19,18889.0,296.7048,296.8234,296.6158,296.774,18889.0
2024-12-06 12:45:00,300.19,300.31,300.12,300.25,10785.0,296.774,296.8926,296.7048,296.8333,10785.0
2024-12-06 12:50:00,300.28,300.59,300.22,300.55,7342.0,296.863,297.1694,296.8036,297.1299,7342.0
2024-12-06 12:55:00,300.64,300.81,300.64,300.8,11078.0,297.2189,297.3869,297.2189,297.377,11078.0
2024-12-06 13:00:00,300.88,301.07,300.85,300.99,5519.0,297.4561,297.644,297.4265,297.5649,5519.0
2024-12-06 13:05:00,300.99,301.2,300.83,301.14,6465.0,297.5649,297.7725,297.4067,297.7132,6465.0
2024-12-06 13:10:00,301.15,301.27,301.05,301.26,9027.0,297.7231,297.8417,297.6242,297.8318,9027.0
2024-12-06 13:15:00,301.27,301.51,301.24,301.5,11343.0,297.8417,298.079,297.812,298.0691,11343.0
2024-12-06 13:20:00,301.5,301.61,301.44,301.47,9341.0,298.0691,298.1778,298.0098,298.0394,9341.0
2024-12-06 13:25:00,301.38,301.48,301.29,301.47,6399.0,297.9504,298.0493,297.8615,298.0394,6399.0
2024-12-06 13:30:00,301.4,301.66,301.4,301.42,6266.0,297.9702,298.2273,297.9702,297.99,6266.0
2024-12-06 13:35:00,301.47,301.68,301.46,301.51,10785.0,298.0394,298.247,298.0295,298.079,10785.0
2024-12-06 13:40:00,301.44,301.48,301.17,301.25,10548.0,298.0098,298.0493,297.7428,297.8219,10548.0
2024-12-06 13:45:00,301.25,301.36,301.23,301.28,9558.0,297.8219,297.9307,297.8022,297.8516,9558.0
2024-12-06 13:50:00,301.31,301.32,301.09,301.22,9568.0,297.8812,297.8911,297.6637,297.7923,9568.0
2024-12-06 13:55:00,301.17,301.38,301.16,301.37,6186.0,297.7428,297.9504,297.7329,297.9406,6186.0
2024-12-06 14:00:00,301.38,301.42,301.24,301.33,6867.0,297.9504,297.99,297.812,297.901,6867.0
2024-12-06 14:05:00,301.29,301.5,301.29,301.43,8624.0,297.8615,298.0691,297.8615,297.9999,8624.0
2024-12-06 14:10:00,301.38,301.47,301.09,301.22,13108.0,297.9504,298.0394,297.6637,297.7923,13108.0
2024-12-06 14:15:00,301.08,301.24,301.05,301.18,8878.0,297.6539,297.812,297.6242,297.7527,8878.0
2024-12-06 14:20:00,301.18,301.22,301.03,301.1,8608.0,297.7527,297.7923,297.6044,297.6736,8608.0
2024-12-06 14:25:00,301.05,301.06,300.51,300.87,15181.0,297.6242,297.6341,297.0903,297.4462,15181.0
2024-12-06 14:30:00,300.81,300.88,300.37,300.42,25382.0,297.3869,297.4561,296.9519,297.0014,25382.0
2024-12-06 14:35:00,300.42,300.5,299.98,300.08,20112.0,297.0014,297.0805,296.5664,296.6652,20112.0
2024-12-06 14:40:00,300.09,300.39,299.96,300.31,12508.0,296.6751,296.9717,296.5466,296.8926,12508.0
2024-12-06 14:45:00,300.39,300.6,300.27,300.49,7164.0,296.9717,297.1793,296.8531,297.0706,7164.0
2024-12-06 14:50:00,300.44,300.69,300.44,300.48,5024.0,297.0211,297.2683,297.0211,297.0607,5024.0
2024-12-06 14:55:00,300.43,300.71,300.43,300.68,6844.0,297.0113,297.2881,297.0113,297.2584,6844.0
2024-12-06 15:00:00,300.71,300.78,300.6,300.7,5422.0,297.2881,297.3573,297.1793,297.2782,5422.0
2024-12-06 15:05:00,300.71,300.82,300.62,300.65,13937.0,297.2881,297.3968,297.1991,297.2288,13937.0
2024-12-06 15:10:00,300.61,301.0,300.6,300.95,11219.0,297.1892,297.5748,297.1793,297.5253,11219.0
2024-12-06 15:15:00,300.93,301.12,300.84,300.9,14719.0,297.5056,297.6934,297.4166,297.4759,14719.0
2024-12-06 15:20:00,300.9,301.04,300.84,301.04,12401.0,297.4759,297.6143,297.4166,297.6143,12401.0
2024-12-06 15:25:00,301.01,301.04,300.79,300.88,15610.0,297.5847,297.6143,297.3672,297.4561,15610.0
2024-12-06 15:30:00,300.8,300.8,300.09,300.09,19309.0,297.377,297.377,296.6751,296.6751,19309.0
2024-12-06 15:35:00,300.13,300.25,300.07,300.19,13373.0,296.7147,296.8333,296.6554,296.774,13373.0
2024-12-06 15:40:00,300.14,300.18,299.44,299.5,36134.0,296.7246,296.7641,296.0325,296.0918,36134.0
2024-12-06 15:45:00,299.52,299.6,299.35,299.35,22250.0,296.1116,296.1907,295.9435,295.9435,22250.0
2024-12-06 15:50:00,299.29,299.35,298.63,298.71,54321.0,295.8842,295.9435,295.2317,295.3108,54321.0
2024-12-06 15:55:00,298.73,299.06,298.6,298.87,125805.0,295.3306,295.6568,295.2021,295.469,125805.0
2024-12-09 09:30:00,297.59,300.24,297.09,299.9,92523.0,294.2036,296.8234,293.7093,296.4873,92523.0
2024-12-09 09:35:00,300.04,300.18,299.5,299.67,17873.0,296.6257,296.7641,296.0918,296.2599,17873.0
2024-12-09 09:40:00,299.47,299.67,298.68,299.17,15829.0,296.0622,296.2599,295.2812,295.7656,15829.0
2024-12-09 09:45:00,299.0,299.47,298.47,298.48,38076.0,295.5975,296.0622,295.0736,295.0834,38076.0
2024-12-09 09:50:00,298.61,299.11,298.58,298.86,14759.0,295.212,295.7063,295.1823,295.4591,14759.0
2024-12-09 09:55:00,298.86,299.86,298.85,299.86,9113.0,295.4591,296.4477,295.4492,296.4477,9113.0
2024-12-09 10:00:00,299.81,299.96,299.44,299.6,18353.0,296.3983,296.5466,296.0325,296.1907,18353.0
2024-12-09 10:05:00,299.63,299.89,299.37,299.37,13032.0,296.2204,296.4774,295.9633,295.9633,13032.0
2024-12-09 10:10:00,299.37,299.9,299.09,299.31,12131.0,295.9633,296.4873,295.6865,295.904,12131.0
2024-12-09 10:15:00,299.3,299.67,299.12,299.67,7042.0,295.8941,296.2599,295.7162,296.2599,7042.0
2024-12-09 10:20:00,299.51,299.6,299.02,299.2,10748.0,296.1017,296.1907,295.6173,295.7953,10748.0
2024-12-09 10:25:00,299.16,300.12,299.14,300.12,7518.0,295.7557,296.7048,295.7359,296.7048,7518.0
2024-12-09 10:30:00,300.09,300.72,300.0,300.7,10891.0,296.6751,297.298,296.5861,297.2782,10891.0
2024-12-09 10:35:00,300.81,301.33,300.6,301.15,13856.0,297.3869,297.901,297.1793,297.7231,13856.0
2024-12-09 10:40:00,301.21,301.4,300.86,300.86,10414.0,297.7824,297.9702,297.4364,297.4364,10414.0
2024-12-09 10:45:00,300.8,300.93,300.51,300.53,12486.0,297.377,297.5056,297.0903,297.1101,12486.0
2024-12-09 10:50:00,300.63,300.84,300.53,300.81,10011.0,297.209,297.4166,297.1101,297.3869,10011.0
2024-12-09 10:55:00,300.73,301.19,300.73,301.18,10906.0,297.3078,297.7626,297.3078,297.7527,10906.0
2024-12-09 11:00:00,301.2,301.8,301.16,301.16,20579.0,297.7725,298.3657,297.7329,297.7329,20579.0
2024-12-09 11:05:00,301.18,301.19,300.79,301.0,16012.0,297.7527,297.7626,297.3672,297.5748,16012.0
2024-12-09 11:10:00,300.99,301.28,300.98,301.0,6436.0,297.5649,297.8516,297.555,297.5748,6436.0
2024-12-09 11:15:00,301.09,301.09,300.85,300.85,6517.0,297.6637,297.6637,297.4265,297.4265,6517.0
2024-12-09 11:20:00,300.87,301.09,300.67,300.82,7846.0,297.4462,297.6637,297.2485,297.3968,7846.0
2024-12-09 11:25:00,300.83,301.17,300.73,300.87,5227.0,297.4067,297.7428,297.3078,297.4462,5227.0
2024-12-09 11:30:00,300.8,300.8,300.45,300.51,5418.0,297.377,297.377,297.031,297.0903,5418.0
2024-12-09 11:35:00,300.48,300.63,300.46,300.53,6648.0,297.0607,297.209,297.0409,297.1101,6648.0
2024-12-09 11:40:00,300.53,300.8,300.51,300.55,5438.0,297.1101,297.377,297.0903,297.1299,5438.0
2024-12-09 11:45:00,300.68,301.26,300.6,300.93,11015.0,297.2584,297.8318,297.1793,297.5056,11015.0
2024-12-09 11:50:00,301.0,301.79,301.0,301.79,8048.0,297.5748,298.3558,297.5748,298.3558,8048.0
2024-12-09 11:55:00,301.75,301.86,301.57,301.61,7424.0,298.3162,298.425,298.1383,298.1778,7424.0
2024-12-09 12:00:00,301.61,301.78,301.14,301.19,17422.0,298.1778,298.3459,297.7132,297.7626,17422.0
2024-12-09 12:05:00,301.19,301.43,300.92,301.1,8078.0,297.7626,297.9999,297.4957,297.6736,8078.0
2024-12-09 12:10:00,301.07,301.61,301.02,301.61,4758.0,297.644,298.1778,297.5945,298.1778,4758.0
2024-12-09 12:15:00,301.61,302.19,301.57,302.1,11334.0,298.1778,298.7512,298.1383,298.6623,11334.0
2024-12-09 12:20:00,302.09,302.13,301.9,302.05,6768.0,298.6524,298.6919,298.4645,298.6128,6768.0
2024-12-09 12:25:00,302.01,302.08,301.66,301.98,14828.0,298.5733,298.6425,298.2273,298.5436,14828.0
2024-12-09 12:30:00,301.99,302.19,301.96,301.96,4838.0,298.5535,298.7512,298.5238,298.5238,4838.0
2024-12-09 12:35:00,301.96,302.51,301.96,302.37,23621.0,298.5238,299.0676,298.5238,298.9292,23621.0
2024-12-09 12:40:00,302.43,302.62,302.23,302.38,13045.0,298.9885,299.1763,298.7908,298.9391,13045.0
2024-12-09 12:45:00,302.35,302.35,302.08,302.1,1421.0,298.9094,298.9094,298.6425,298.6623,1421.0
2024-12-09 12:50:00,302.14,302.22,301.85,301.98,6207.0,298.7018,298.7809,298.4151,298.5436,6207.0
2024-12-09 12:55:00,301.93,302.03,301.83,301.96,7000.0,298.4942,298.593,298.3953,298.5238,7000.0
2024-12-09 13:00:00,301.96,301.96,301.45,301.59,22012.0,298.5238,298.5238,298.0196,298.1581,22012.0
2024-12-09 13:05:00,301.53,301.6,301.43,301.57,5210.0,298.0987,298.1679,297.9999,298.1383,5210.0
2024-12-09 13:10:00,301.55,301.74,301.43,301.43,8591.0,298.1185,298.3063,297.9999,297.9999,8591.0
2024-12-09 13:15:00,301.54,301.54,301.38,301.44,7840.0,298.1086,298.1086,297.9504,298.0098,7840.0
2024-12-09 13:20:00,301.49,301.53,301.27,301.53,6191.0,298.0592,298.0987,297.8417,298.0987,6191.0
2024-12-09 13:25:00,301.5,301.66,301.48,301.55,6180.0,298.0691,298.2273,298.0493,298.1185,6180.0
2024-12-09 13:30:00,301.54,301.8,301.49,301.72,6667.0,298.1086,298.3657,298.0592,298.2866,6667.0
2024-12-09 13:35:00,301.73,301.94,301.71,301.82,7816.0,298.2965,298.5041,298.2767,298.3854,7816.0
2024-12-09 13:40:00,301.89,301.97,301.81,301.81,5571.0,298.4546,298.5337,298.3756,298.3756,5571.0
2024-12-09 13:45:00,301.89,301.94,301.78,301.81,6215.0,298.4546,298.5041,298.3459,298.3756,6215.0
2024-12-09 13:50:00,301.77,301.91,301.3,301.3,10571.0,298.336,298.4744,297.8714,297.8714,10571.0
2024-12-09 13:55:00,301.21,301.36,301.06,301.06,7081.0,297.7824,297.9307,297.6341,297.6341,7081.0
2024-12-09 14:00:00,301.02,301.02,300.5,300.57,7838.0,297.5945,297.5945,297.0805,297.1497,7838.0
2024-12-09 14:05:00,300.57,300.85,300.53,300.85,6520.0,297.1497,297.4265,297.1101,297.4265,6520.0
2024-12-09 14:10:00,300.79,300.86,300.64,300.7,3578.0,297.3672,297.4364,297.2189,297.2782,3578.0
2024-12-09 14:15:00,300.73,301.0,300.57,300.96,7643.0,297.3078,297.5748,297.1497,297.5352,7643.0
2024-12-09 14:20:00,300.95,301.28,300.95,301.22,4688.0,297.5253,297.8516,297.5253,297.7923,4688.0
2024-12-09 14:25:00,301.24,301.36,301.08,301.33,5102.0,297.812,297.9307,297.6539,297.901,5102.0
2024-12-09 14:30:00,301.3,301.57,301.23,301.39,10316.0,297.8714,298.1383,297.8022,297.9603,10316.0
2024-12-09 14:35:00,301.46,301.63,301.34,301.57,5533.0,298.0295,298.1976,297.9109,298.1383,5533.0
2024-12-09 14:40:00,301.57,301.71,301.5,301.5,6669.0,298.1383,298.2767,298.0691,298.0691,6669.0
2024-12-09 14:45:00,301.51,301.61,301.3,301.42,9554.0,298.079,298.1778,297.8714,297.99,9554.0
2024-12-09 14:50:00,301.47,301.53,301.25,301.49,5549.0,298.0394,298.0987,297.8219,298.0592,5549.0
2024-12-09 14:55:00,301.52,301.52,301.23,301.37,8722.0,298.0889,298.0889,297.8022,297.9406,8722.0
2024-12-09 15:00:00,301.28,301.36,301.11,301.16,7818.0,297.8516,297.9307,297.6835,297.7329,7818.0
2024-12-09 15:05:00,301.19,301.33,301.11,301.31,12438.0,297.7626,297.901,297.6835,297.8812,12438.0
2024-12-09 15:10:00,301.33,301.41,300.8,300.8,20066.0,297.901,297.9801,297.377,297.377,20066.0
2024-12-09 15:15:00,300.88,301.08,300.71,301.06,11223.0,297.4561,297.6539,297.2881,297.6341,11223.0
2024-12-09 15:20:00,301.08,301.13,300.62,300.68,17364.0,297.6539,297.7033,297.1991,297.2584,17364.0
2024-12-09 15:25:00,300.6,300.89,300.52,300.84,12522.0,297.1793,297.466,297.1002,297.4166,12522.0
2024-12-09 15:30:00,300.84,301.03,300.76,300.82,12332.0,297.4166,297.6044,297.3375,297.3968,12332.0
2024-12-09 15:35:00,300.81,300.92,300.55,300.59,16591.0,297.3869,297.4957,297.1299,297.1694,16591.0
2024-12-09 15:40:00,300.66,300.9,300.43,300.46,27490.0,297.2386,297.4759,297.0113,297.0409,27490.0
2024-12-09 15:45:00,300.46,300.94,300.46,300.87,20112.0,297.0409,297.5155,297.0409,297.4462,20112.0
2024-12-09 15:50:00,300.87,300.87,300.38,300.73,37679.0,297.4462,297.4462,296.9618,297.3078,37679.0
2024-12-09 15:55:00,300.8,301.6,300.76,301.41,154647.0,297.377,298.1679,297.3375,297.9801,154647.0
2024-12-10 09:30:00,300.13,300.84,297.3,297.5,68082.0,296.7147,297.4166,293.9169,294.1146,68082.0
2024-12-10 09:35:00,297.41,297.98,296.76,297.56,44818.0,294.0256,294.5891,293.383,294.1739,44818.0
2024-12-10 09:40:00,297.55,297.6,296.33,297.0,27125.0,294.164,294.2135,292.9579,293.6203,27125.0
2024-12-10 09:45:00,297.0,297.28,295.84,295.94,44091.0,293.6203,293.8971,292.4735,292.5723,44091.0
2024-12-10 09:50:00,296.05,297.43,296.04,297.37,17991.0,292.6811,294.0454,292.6712,293.9861,17991.0
2024-12-10 09:55:00,297.37,297.41,296.84,297.36,16616.0,293.9861,294.0256,293.4621,293.9762,16616.0
2024-12-10 10:00:00,297.31,297.7,297.14,297.28,38289.0,293.9268,294.3123,293.7587,293.8971,38289.0
2024-12-10 10:05:00,297.27,297.87,297.2,297.36,17587.0,293.8872,294.4804,293.818,293.9762,17587.0
2024-12-10 10:10:00,297.3,297.5,297.2,297.26,15284.0,293.9169,294.1146,293.818,293.8773,15284.0
2024-12-10 10:15:00,297.32,297.55,297.13,297.4,11053.0,293.9366,294.164,293.7488,294.0157,11053.0
2024-12-10 10:20:00,297.35,297.71,297.08,297.19,12453.0,293.9663,294.3222,293.6994,293.8081,12453.0
2024-12-10 10:25:00,297.18,297.3,296.95,297.16,4978.0,293.7982,293.9169,293.5709,293.7785,4978.0
2024-12-10 10:30:00,297.16,297.35,296.69,297.03,14579.0,293.7785,293.9663,293.3138,293.6499,14579.0
2024-12-10 10:35:00,297.05,297.14,296.8,296.86,9463.0,293.6697,293.7587,293.4226,293.4819,9463.0
2024-12-10 10:40:00,296.89,297.3,296.78,297.14,15441.0,293.5115,293.9169,293.4028,293.7587,15441.0
2024-12-10 10:45:00,297.17,297.94,297.06,297.94,28263.0,293.7884,294.5496,293.6796,294.5496,28263.0
2024-12-10 10:50:00,297.9,298.01,297.77,297.84,8339.0,294.51,294.6188,294.3815,294.4507,8339.0
2024-12-10 10:55:00,297.81,298.53,297.75,298.45,7977.0,294.4211,295.1329,294.3618,295.0538,7977.0
2024-12-10 11:00:00,298.4,298.66,298.27,298.66,21685.0,295.0044,295.2614,294.8758,295.2614,21685.0
2024-12-10 11:05:00,298.63,298.73,298.4,298.67,12706.0,295.2317,295.3306,295.0044,295.2713,12706.0
2024-12-10 11:10:00,298.63,298.75,298.37,298.66,10880.0,295.2317,295.3504,294.9747,295.2614,10880.0
2024-12-10 11:15:00,298.72,298.83,298.54,298.79,8002.0,295.3207,295.4295,295.1428,295.3899,8002.0
2024-12-10 11:20:00,298.78,298.84,298.63,298.68,7618.0,295.38,295.4393,295.2317,295.2812,7618.0
2024-12-10 11:25:00,298.72,299.48,298.72,299.31,10424.0,295.3207,296.0721,295.3207,295.904,10424.0
2024-12-10 11:30:00,299.23,299.89,299.23,299.89,9476.0,295.8249,296.4774,295.8249,296.4774,9476.0
2024-12-10 11:35:00,299.92,299.92,299.5,299.72,7466.0,296.5071,296.5071,296.0918,296.3093,7466.0
2024-12-10 11:40:00,299.71,299.77,299.4,299.75,7595.0,296.2994,296.3588,295.993,296.339,7595.0
2024-12-10 11:45:00,299.74,299.77,299.36,299.59,19356.0,296.3291,296.3588,295.9534,296.1808,19356.0
2024-12-10 11:50:00,299.56,299.75,299.3,299.63,30795.0,296.1512,296.339,295.8941,296.2204,30795.0
2024-12-10 11:55:00,299.57,299.57,299.13,299.25,9301.0,296.161,296.161,295.726,295.8447,9301.0
2024-12-10 12:00:00,299.24,299.74,299.17,299.74,13404.0,295.8348,296.3291,295.7656,296.3291,13404.0
2024-12-10 12:05:00,299.71,300.0,299.68,299.75,16702.0,296.2994,296.5861,296.2698,296.339,16702.0
2024-12-10 12:10:00,299.61,300.17,299.61,300.0,13851.0,296.2006,296.7542,296.2006,296.5861,13851.0
2024-12-10 12:15:00,300.02,300.41,300.02,300.16,10563.0,296.6059,296.9915,296.6059,296.7443,10563.0
2024-12-10 12:20:00,300.2,300.4,300.14,300.2,9578.0,296.7839,296.9816,296.7246,296.7839,9578.0
2024-12-10 12:25:00,300.28,300.38,300.11,300.19,6368.0,296.863,296.9618,296.6949,296.774,6368.0
2024-12-10 12:30:00,300.24,300.39,300.11,300.28,5203.0,296.8234,296.9717,296.6949,296.863,5203.0
2024-12-10 12:35:00,300.34,300.6,300.32,300.51,9747.0,296.9223,297.1793,296.9025,297.0903,9747.0
2024-12-10 12:40:00,300.54,300.68,300.4,300.49,5463.0,297.12,297.2584,296.9816,297.0706,5463.0
2024-12-10 12:45:00,300.41,300.74,300.41,300.74,6963.0,296.9915,297.3177,296.9915,297.3177,6963.0
2024-12-10 12:50:00,300.66,300.77,300.46,300.46,4581.0,297.2386,297.3474,297.0409,297.0409,4581.0
2024-12-10 12:55:00,300.51,300.75,300.46,300.67,6427.0,297.0903,297.3276,297.0409,297.2485,6427.0
2024-12-10 13:00:00,300.64,300.82,300.61,300.75,6023.0,297.2189,297.3968,297.1892,297.3276,6023.0
2024-12-10 13:05:00,300.81,301.02,300.79,300.79,11211.0,297.3869,297.5945,297.3672,297.3672,11211.0
2024-12-10 13:10:00,300.8,301.09,300.8,301.09,5235.0,297.377,297.6637,297.377,297.6637,5235.0
2024-12-10 13:15:00,301.06,301.17,300.82,300.89,7882.0,297.6341,297.7428,297.3968,297.466,7882.0
2024-12-10 13:20:00,300.85,301.17,300.83,301.06,9864.0,297.4265,297.7428,297.4067,297.6341,9864.0
2024-12-10 13:25:00,301.1,301.31,300.9,301.31,8328.0,297.6736,297.8812,297.4759,297.8812,8328.0
2024-12-10 13:30:00,301.29,301.39,301.25,301.35,8839.0,297.8615,297.9603,297.8219,297.9208,8839.0
2024-12-10 13:35:00,301.36,301.54,301.2,301.5,19623.0,297.9307,298.1086,297.7725,298.0691,19623.0
2024-12-10 13:40:00,301.54,301.54,300.95,301.02,13327.0,298.1086,298.1086,297.5253,297.5945,13327.0
2024-12-10 13:45:00,300.98,301.17,300.8,301.07,8845.0,297.555,297.7428,297.377,297.644,8845.0
2024-12-10 13:50:00,300.97,301.1,300.86,301.05,10648.0,297.5451,297.6736,297.4364,297.6242,10648.0
2024-12-10 13:55:00,301.09,301.2,301.0,301.17,5887.0,297.6637,297.7725,297.5748,297.7428,5887.0
2024-12-10 14:00:00,301.19,301.21,301.07,301.14,8692.0,297.7626,297.7824,297.644,297.7132,8692.0
2024-12-10 14:05:00,301.14,301.25,300.83,300.83,11436.0,297.7132,297.8219,297.4067,297.4067,11436.0
2024-12-10 14:10:00,300.78,301.09,300.72,301.09,10508.0,297.3573,297.6637,297.298,297.6637,10508.0
2024-12-10 14:15:00,301.11,301.31,301.05,301.11,13961.0,297.6835,297.8812,297.6242,297.6835,13961.0
2024-12-10 14:20:00,301.17,301.26,300.99,301.13,35131.0,297.7428,297.8318,297.5649,297.7033,35131.0
2024-12-10 14:25:00,301.18,301.57,301.15,301.48,13574.0,297.7527,298.1383,297.7231,298.0493,13574.0
2024-12-10 14:30:00,301.57,301.79,301.5,301.62,9366.0,298.1383,298.3558,298.0691,298.1877,9366.0
2024-12-10 14:35:00,301.65,302.07,301.65,301.82,19921.0,298.2174,298.6326,298.2174,298.3854,19921.0
2024-12-10 14:40:00,301.83,302.05,301.82,301.98,17588.0,298.3953,298.6128,298.3854,298.5436,17588.0
2024-12-10 14:45:00,302.02,302.2,301.94,302.2,18292.0,298.5832,298.7611,298.5041,298.7611,18292.0
2024-12-10 14:50:00,302.13,302.32,302.02,302.22,8108.0,298.6919,298.8797,298.5832,298.7809,8108.0
2024-12-10 14:55:00,302.18,302.29,302.1,302.29,9188.0,298.7413,298.8501,298.6623,298.8501,9188.0
2024-12-10 15:00:00,302.25,302.34,302.09,302.32,32989.0,298.8105,298.8995,298.6524,298.8797,32989.0
2024-12-10 15:05:00,302.27,302.5,302.17,302.38,19688.0,298.8303,299.0577,298.7315,298.9391,19688.0
2024-12-10 15:10:00,302.29,302.49,302.28,302.29,19140.0,298.8501,299.0478,298.8402,298.8501,19140.0
2024-12-10 15:15:00,302.26,302.48,302.23,302.47,22212.0,298.8204,299.0379,298.7908,299.028,22212.0
2024-12-10 15:20:00,302.43,302.71,302.31,302.62,22991.0,298.9885,299.2653,298.8699,299.1763,22991.0
2024-12-10 15:25:00,302.65,302.77,302.54,302.77,23561.0,299.206,299.3246,299.0972,299.3246,23561.0
2024-12-10 15:30:00,302.74,302.82,301.98,302.18,28984.0,299.295,299.3741,298.5436,298.7413,28984.0
2024-12-10 15:35:00,302.13,302.14,301.73,301.96,24757.0,298.6919,298.7018,298.2965,298.5238,24757.0
2024-12-10 15:40:00,301.94,302.09,301.63,301.73,31871.0,298.5041,298.6524,298.1976,298.2965,31871.0
2024-12-10 15:45:00,301.76,301.86,301.08,301.11,73017.0,298.3261,298.425,297.6539,297.6835,73017.0
2024-12-10 15:50:00,301.0,301.21,300.71,300.78,60956.0,297.5748,297.7824,297.2881,297.3573,60956.0
2024-12-10 15:55:00,300.85,301.07,300.62,300.78,261743.0,297.4265,297.644,297.1991,297.3573,261743.0
2024-12-11 09:30:00,301.34,301.9,301.08,301.18,52043.0,297.9109,298.4645,297.6539,297.7527,52043.0
2024-12-11 09:35:00,301.08,301.77,300.75,301.09,8527.0,297.6539,298.336,297.3276,297.6637,8527.0
2024-12-11 09:40:00,301.18,301.72,300.83,301.26,18532.0,297.7527,298.2866,297.4067,297.8318,18532.0
2024-12-11 09:45:00,301.25,301.4,300.44,300.51,11137.0,297.8219,297.9702,297.0211,297.0903,11137.0
2024-12-11 09:50:00,300.44,300.44,299.77,299.77,19265.0,297.0211,297.0211,296.3588,296.3588,19265.0
2024-12-11 09:55:00,299.72,300.11,299.36,299.4,12282.0,296.3093,296.6949,295.9534,295.993,12282.0
2024-12-11 10:00:00,299.41,299.41,298.38,298.63,34790.0,296.0029,296.0029,294.9846,295.2317,34790.0
2024-12-11 10:05:00,298.6,299.15,298.37,299.15,17201.0,295.2021,295.7458,294.9747,295.7458,17201.0
2024-12-11 10:10:00,299.07,299.24,298.71,298.72,8331.0,295.6667,295.8348,295.3108,295.3207,8331.0
2024-12-11 10:15:00,298.68,299.23,298.51,299.09,19009.0,295.2812,295.8249,295.1131,295.6865,19009.0
2024-12-11 10:20:00,299.16,299.47,299.14,299.29,11785.0,295.7557,296.0622,295.7359,295.8842,11785.0
2024-12-11 10:25:00,299.22,299.33,298.88,299.22,13491.0,295.815,295.9238,295.4789,295.815,13491.0
2024-12-11 10:30:00,299.1,299.34,298.72,298.72,13011.0,295.6964,295.9337,295.3207,295.3207,13011.0
2024-12-11 10:35:00,298.84,299.56,298.71,299.41,13574.0,295.4393,296.1512,295.3108,296.0029,13574.0
2024-12-11 10:40:00,299.44,299.88,299.44,299.81,5194.0,296.0325,296.4675,296.0325,296.3983,5194.0
2024-12-11 10:45:00,299.84,300.21,299.84,300.17,6965.0,296.428,296.7938,296.428,296.7542,6965.0
2024-12-11 10:50:00,300.22,300.26,299.99,299.99,6548.0,296.8036,296.8432,296.5763,296.5763,6548.0
2024-12-11 10:55:00,299.94,300.23,299.82,299.97,7842.0,296.5268,296.8135,296.4082,296.5565,7842.0
2024-12-11 11:00:00,299.79,299.81,299.34,299.42,7394.0,296.3785,296.3983,295.9337,296.0127,7394.0
2024-12-11 11:05:00,299.42,299.55,299.19,299.31,12694.0,296.0127,296.1413,295.7854,295.904,12694.0
2024-12-11 11:10:00,299.28,299.59,299.23,299.59,6098.0,295.8743,296.1808,295.8249,296.1808,6098.0
2024-12-11 11:15:00,299.44,299.76,299.39,299.66,7234.0,296.0325,296.3489,295.9831,296.25,7234.0
2024-12-11 11:20:00,299.62,299.74,299.41,299.41,6151.0,296.2105,296.3291,296.0029,296.0029,6151.0
2024-12-11 11:25:00,299.45,299.96,299.45,299.88,14689.0,296.0424,296.5466,296.0424,296.4675,14689.0
2024-12-11 11:30:00,299.88,300.11,299.87,300.08,7038.0,296.4675,296.6949,296.4576,296.6652,7038.0
2024-12-11 11:35:00,300.17,300.46,299.89,300.44,14857.0,296.7542,297.0409,296.4774,297.0211,14857.0
2024-12-11 11:40:00,300.49,300.51,300.29,300.38,7531.0,297.0706,297.0903,296.8728,296.9618,7531.0
2024-12-11 11:45:00,300.29,300.32,300.09,300.17,7072.0,296.8728,296.9025,296.6751,296.7542,7072.0
2024-12-11 11:50:00,300.07,300.14,299.9,299.91,3475.0,296.6554,296.7246,296.4873,296.4972,3475.0
2024-12-11 11:55:00,299.77,299.88,299.75,299.76,5985.0,296.3588,296.4675,296.339,296.3489,5985.0
2024-12-11 12:00:00,299.77,300.14,299.77,299.93,17519.0,296.3588,296.7246,296.3588,296.5169,17519.0
2024-12-11 12:05:00,299.85,299.98,299.7,299.76,6413.0,296.4379,296.5664,296.2896,296.3489,6413.0
2024-12-11 12:10:00,299.84,300.0,299.75,299.82,11478.0,296.428,296.5861,296.339,296.4082,11478.0
2024-12-11 12:15:00,299.86,299.9,299.67,299.74,7978.0,296.4477,296.4873,296.2599,296.3291,7978.0
2024-12-11 12:20:00,299.75,299.86,299.71,299.74,4721.0,296.339,296.4477,296.2994,296.3291,4721.0
2024-12-11 12:25:00,299.77,300.05,299.67,299.67,12408.0,296.3588,296.6356,296.2599,296.2599,12408.0
2024-12-11 12:30:00,299.58,299.97,299.58,299.85,5127.0,296.1709,296.5565,296.1709,296.4379,5127.0
2024-12-11 12:35:00,299.8,299.88,299.75,299.86,4825.0,296.3884,296.4675,296.339,296.4477,4825.0
2024-12-11 12:40:00,299.83,299.99,299.79,299.97,6988.0,296.4181,296.5763,296.3785,296.5565,6988.0
2024-12-11 12:45:00,299.97,300.06,299.95,299.99,4484.0,296.5565,296.6455,296.5367,296.5763,4484.0
2024-12-11 12:50:00,300.04,300.1,299.97,299.97,3933.0,296.6257,296.685,296.5565,296.5565,3933.0
2024-12-11 12:55:00,299.92,299.97,299.78,299.89,5099.0,296.5071,296.5565,296.3687,296.4774,5099.0
2024-12-11 13:00:00,299.87,300.06,299.87,300.06,6403.0,296.4576,296.6455,296.4576,296.6455,6403.0
2024-12-11 13:05:00,300.01,300.14,300.01,300.09,3225.0,296.596,296.7246,296.596,296.6751,3225.0
2024-12-11 13:10:00,300.08,300.12,299.97,300.06,4894.0,296.6652,296.7048,296.5565,296.6455,4894.0
2024-12-11 13:15:00,300.06,300.18,299.87,299.98,8659.0,296.6455,296.7641,296.4576,296.5664,8659.0
2024-12-11 13:20:00,299.98,299.98,299.79,299.83,9011.0,296.5664,296.5664,296.3785,296.4181,9011.0
2024-12-11 13:25:00,299.83,299.9,299.78,299.9,3861.0,296.4181,296.4873,296.3687,296.4873,3861.0
2024-12-11 13:30:00,299.84,300.11,299.75,299.81,19846.0,296.428,296.6949,296.339,296.3983,19846.0
2024-12-11 13:35:00,299.71,299.71,299.45,299.48,15687.0,296.2994,296.2994,296.0424,296.0721,15687.0
2024-12-11 13:40:00,299.4,299.46,299.12,299.12,12351.0,295.993,296.0523,295.7162,295.7162,12351.0
2024-12-11 13:45:00,299.16,299.16,298.3,298.3,13590.0,295.7557,295.7557,294.9055,294.9055,13590.0
2024-12-11 13:50:00,298.31,298.36,297.72,297.84,11684.0,294.9154,294.9648,294.3321,294.4507,11684.0
2024-12-11 13:55:00,297.85,298.04,297.77,297.8,16022.0,294.4606,294.6485,294.3815,294.4112,16022.0
2024-12-11 14:00:00,297.75,297.93,297.55,297.71,9887.0,294.3618,294.5397,294.164,294.3222,9887.0
2024-12-11 14:05:00,297.77,298.0,297.77,298.0,6503.0,294.3815,294.6089,294.3815,294.6089,6503.0
2024-12-11 14:10:00,298.0,298.16,298.0,298.04,3446.0,294.6089,294.7671,294.6089,294.6485,3446.0
2024-12-11 14:15:00,297.91,298.14,297.75,297.96,9295.0,294.5199,294.7473,294.3618,294.5694,9295.0
2024-12-11 14:20:00,297.93,297.94,297.72,297.72,4705.0,294.5397,294.5496,294.3321,294.3321,4705.0
2024-12-11 14:25:00,297.72,298.05,297.7,297.91,6175.0,294.3321,294.6583,294.3123,294.5199,6175.0
2024-12-11 14:30:00,297.98,297.98,297.65,297.78,6226.0,294.5891,294.5891,294.2629,294.3914,6226.0
2024-12-11 14:35:00,297.83,298.1,297.78,297.96,15468.0,294.4408,294.7078,294.3914,294.5694,15468.0
2024-12-11 14:40:00,297.97,298.16,297.81,297.95,10269.0,294.5792,294.7671,294.4211,294.5595,10269.0
2024-12-11 14:45:00,298.04,298.09,297.92,297.92,11158.0,294.6485,294.6979,294.5298,294.5298,11158.0
2024-12-11 14:50:00,297.85,298.25,297.8,298.21,3667.0,294.4606,294.8561,294.4112,294.8165,3667.0
2024-12-11 14:55:00,298.25,298.25,297.99,298.1,12824.0,294.8561,294.8561,294.599,294.7078,12824.0
2024-12-11 15:00:00,298.1,298.32,297.91,297.92,11139.0,294.7078,294.9253,294.5199,294.5298,11139.0
2024-12-11 15:05:00,297.97,298.02,297.73,297.77,12038.0,294.5792,294.6287,294.342,294.3815,12038.0
2024-12-11 15:10:00,297.76,298.13,297.71,298.1,7961.0,294.3716,294.7374,294.3222,294.7078,7961.0
2024-12-11 15:15:00,298.1,298.2,297.97,298.06,12529.0,294.7078,294.8066,294.5792,294.6682,12529.0
2024-12-11 15:20:00,298.06,298.06,297.65,297.73,8748.0,294.6682,294.6682,294.2629,294.342,8748.0
2024-12-11 15:25:00,297.73,297.91,297.6,297.81,11629.0,294.342,294.5199,294.2135,294.4211,11629.0
2024-12-11 15:30:00,297.77,297.83,297.54,297.54,19083.0,294.3815,294.4408,294.1541,294.1541,19083.0
2024-12-11 15:35:00,297.46,297.54,297.37,297.48,15728.0,294.0751,294.1541,293.9861,294.0948,15728.0
2024-12-11 15:40:00,297.46,297.46,297.06,297.06,23251.0,294.0751,294.0751,293.6796,293.6796,23251.0
2024-12-11 15:45:00,297.06,297.09,296.78,296.9,26562.0,293.6796,293.7093,293.4028,293.5214,26562.0
2024-12-11 15:50:00,296.91,296.97,296.61,296.63,30872.0,293.5313,293.5906,293.2347,293.2545,30872.0
2024-12-11 15:55:00,296.6,296.73,295.97,296.18,209430.0,293.2248,293.3534,292.602,292.8096,209430.0
2024-12-12 09:30:00,296.2,297.17,296.2,296.92,49715.0,292.8294,293.7884,292.8294,293.5412,49715.0
2024-12-12 09:35:00,296.92,297.3,296.7,296.85,9826.0,293.5412,293.9169,293.3237,293.472,9826.0
2024-12-12 09:40:00,296.91,297.52,296.78,296.79,8549.0,293.5313,294.1344,293.4028,293.4127,8549.0
2024-12-12 09:45:00,296.79,297.42,296.7,297.35,16045.0,293.4127,294.0355,293.3237,293.9663,16045.0
2024-12-12 09:50:00,297.42,297.65,297.09,297.26,8772.0,294.0355,294.2629,293.7093,293.8773,8772.0
2024-12-12 09:55:00,297.35,297.76,297.34,297.55,32527.0,293.9663,294.3716,293.9564,294.164,32527.0
2024-12-12 10:00:00,297.6,297.7,297.1,297.1,24591.0,294.2135,294.3123,293.7191,293.7191,24591.0
2024-12-12 10:05:00,297.09,297.1,296.53,297.1,8387.0,293.7093,293.7191,293.1556,293.7191,8387.0
2024-12-12 10:10:00,297.17,297.54,296.84,297.54,7184.0,293.7884,294.1541,293.4621,294.1541,7184.0
2024-12-12 10:15:00,297.61,297.97,297.44,297.55,9316.0,294.2233,294.5792,294.0553,294.164,9316.0
2024-12-12 10:20:00,297.45,297.77,297.45,297.56,3472.0,294.0652,294.3815,294.0652,294.1739,3472.0
2024-12-12 10:25:00,297.61,297.84,297.52,297.75,5995.0,294.2233,294.4507,294.1344,294.3618,5995.0
2024-12-12 10:30:00,297.76,298.33,297.7,298.25,17204.0,294.3716,294.9352,294.3123,294.8561,17204.0
2024-12-12 10:35:00,298.28,298.29,297.98,298.12,11111.0,294.8857,294.8956,294.5891,294.7275,11111.0
2024-12-12 10:40:00,298.09,298.09,297.79,297.87,5035.0,294.6979,294.6979,294.4013,294.4804,5035.0
2024-12-12 10:45:00,297.87,298.06,297.7,297.85,12480.0,294.4804,294.6682,294.3123,294.4606,12480.0
2024-12-12 10:50:00,297.8,297.91,297.55,297.55,2947.0,294.4112,294.5199,294.164,294.164,2947.0
2024-12-12 10:55:00,297.66,297.82,297.57,297.81,7739.0,294.2728,294.431,294.1838,294.4211,7739.0
2024-12-12 11:00:00,297.75,297.84,297.37,297.73,14396.0,294.3618,294.4507,293.9861,294.342,14396.0
2024-12-12 11:05:00,297.73,297.87,297.63,297.81,21753.0,294.342,294.4804,294.2431,294.4211,21753.0
2024-12-12 11:10:00,297.82,297.98,297.8,297.91,4489.0,294.431,294.5891,294.4112,294.5199,4489.0
2024-12-12 11:15:00,297.92,298.18,297.85,298.16,7891.0,294.5298,294.7869,294.4606,294.7671,7891.0
2024-12-12 11:20:00,298.21,298.44,298.05,298.36,7066.0,294.8165,295.0439,294.6583,294.9648,7066.0
2024-12-12 11:25:00,298.36,298.53,298.21,298.49,18805.0,294.9648,295.1329,294.8165,295.0933,18805.0
2024-12-12 11:30:00,298.49,298.55,297.99,298.08,9624.0,295.0933,295.1526,294.599,294.688,9624.0
2024-12-12 11:35:00,298.09,298.24,298.08,298.15,4736.0,294.6979,294.8462,294.688,294.7572,4736.0
2024-12-12 11:40:00,298.09,298.14,297.88,298.01,6786.0,294.6979,294.7473,294.4903,294.6188,6786.0
2024-12-12 11:45:00,298.09,298.09,297.75,297.81,5515.0,294.6979,294.6979,294.3618,294.4211,5515.0
2024-12-12 11:50:00,297.81,297.83,297.65,297.71,9135.0,294.4211,294.4408,294.2629,294.3222,9135.0
2024-12-12 11:55:00,297.76,297.76,296.94,296.94,44023.0,294.3716,294.3716,293.561,293.561,44023.0
2024-12-12 12:00:00,296.91,296.94,296.17,296.33,7014.0,293.5313,293.561,292.7997,292.9579,7014.0
2024-12-12 12:05:00,296.22,296.42,296.07,296.36,9974.0,292.8492,293.0469,292.7009,292.9876,9974.0
2024-12-12 12:10:00,296.25,296.36,296.18,296.21,8655.0,292.8788,292.9876,292.8096,292.8393,8655.0
2024-12-12 12:15:00,296.34,296.97,296.24,296.97,4491.0,292.9678,293.5906,292.8689,293.5906,4491.0
2024-12-12 12:20:00,296.97,297.03,296.75,296.88,10377.0,293.5906,293.6499,293.3731,293.5017,10377.0
2024-12-12 12:25:00,296.86,296.9,296.72,296.78,5568.0,293.4819,293.5214,293.3435,293.4028,5568.0
2024-12-12 12:30:00,296.77,296.99,296.77,296.92,3399.0,293.3929,293.6104,293.3929,293.5412,3399.0
2024-12-12 12:35:00,296.8,296.8,296.61,296.79,3926.0,293.4226,293.4226,293.2347,293.4127,3926.0
2024-12-12 12:40:00,296.71,296.78,296.49,296.5,6564.0,293.3336,293.4028,293.1161,293.126,6564.0
2024-12-12 12:45:00,296.57,296.68,296.33,296.33,2978.0,293.1952,293.3039,292.9579,292.9579,2978.0
2024-12-12 12:50:00,296.3,296.43,296.03,296.19,4826.0,292.9283,293.0568,292.6613,292.8195,4826.0
2024-12-12 12:55:00,296.19,296.45,296.15,296.19,6672.0,292.8195,293.0765,292.78,292.8195,6672.0
2024-12-12 13:00:00,296.28,296.34,296.1,296.22,7858.0,292.9085,292.9678,292.7305,292.8492,7858.0
2024-12-12 13:05:00,296.21,296.37,296.13,296.37,4822.0,292.8393,292.9975,292.7602,292.9975,4822.0
2024-12-12 13:10:00,296.37,296.43,296.08,296.13,5699.0,292.9975,293.0568,292.7108,292.7602,5699.0
2024-12-12 13:15:00,296.09,296.25,296.04,296.22,4618.0,292.7206,292.8788,292.6712,292.8492,4618.0
2024-12-12 13:20:00,296.29,296.3,296.18,296.19,6609.0,292.9184,292.9283,292.8096,292.8195,6609.0
2024-12-12 13:25:00,296.18,296.32,296.06,296.06,11420.0,292.8096,292.948,292.691,292.691,11420.0
2024-12-12 13:30:00,296.09,296.15,295.89,295.94,9709.0,292.7206,292.78,292.5229,292.5723,9709.0
2024-12-12 13:35:00,295.85,295.85,295.7,295.83,6598.0,292.4834,292.4834,292.3351,292.4636,6598.0
2024-12-12 13:40:00,295.83,295.91,295.67,295.68,5928.0,292.4636,292.5427,292.3054,292.3153,5928.0
2024-12-12 13:45:00,295.68,295.74,295.63,295.71,4582.0,292.3153,292.3746,292.2659,292.345,4582.0
2024-12-12 13:50:00,295.75,295.79,295.62,295.79,5676.0,292.3845,292.4241,292.256,292.4241,5676.0
2024-12-12 13:55:00,295.79,295.81,295.6,295.65,6146.0,292.4241,292.4438,292.2362,292.2857,6146.0
2024-12-12 14:00:00,295.59,295.64,295.37,295.6,9379.0,292.2263,292.2758,292.0088,292.2362,9379.0
2024-12-12 14:05:00,295.6,295.65,295.42,295.46,6276.0,292.2362,292.2857,292.0583,292.0978,6276.0
2024-12-12 14:10:00,295.42,295.59,295.35,295.38,14290.0,292.0583,292.2263,291.9891,292.0187,14290.0
2024-12-12 14:15:00,295.31,295.42,295.23,295.42,8313.0,291.9495,292.0583,291.8704,292.0583,8313.0
2024-12-12 14:20:00,295.35,295.38,295.16,295.29,6562.0,291.9891,292.0187,291.8012,291.9297,6562.0
2024-12-12 14:25:00,295.28,295.44,295.11,295.13,4330.0,291.9199,292.078,291.7518,291.7716,4330.0
2024-12-12 14:30:00,295.13,295.36,295.13,295.32,3973.0,291.7716,291.999,291.7716,291.9594,3973.0
2024-12-12 14:35:00,295.32,295.46,295.32,295.39,6412.0,291.9594,292.0978,291.9594,292.0286,6412.0
2024-12-12 14:40:00,295.4,295.49,295.31,295.44,4424.0,292.0385,292.1275,291.9495,292.078,4424.0
2024-12-12 14:45:00,295.49,295.56,295.33,295.34,6270.0,292.1275,292.1967,291.9693,291.9792,6270.0
2024-12-12 14:50:00,295.34,295.37,295.09,295.13,9176.0,291.9792,292.0088,291.732,291.7716,9176.0
2024-12-12 14:55:00,295.15,295.34,295.1,295.24,4701.0,291.7913,291.9792,291.7419,291.8803,4701.0
2024-12-12 15:00:00,295.18,295.42,295.18,295.31,3990.0,291.821,292.0583,291.821,291.9495,3990.0
2024-12-12 15:05:00,295.31,295.64,295.26,295.6,13869.0,291.9495,292.2758,291.9001,292.2362,13869.0
2024-12-12 15:10:00,295.6,295.79,295.57,295.79,8249.0,292.2362,292.4241,292.2066,292.4241,8249.0
2024-12-12 15:15:00,295.8,296.08,295.8,296.04,6276.0,292.4339,292.7108,292.4339,292.6712,6276.0
2024-12-12 15:20:00,296.05,296.42,296.01,296.4,9466.0,292.6811,293.0469,292.6416,293.0271,9466.0
2024-12-12 15:25:00,296.35,296.42,296.25,296.37,14443.0,292.9777,293.0469,292.8788,292.9975,14443.0
2024-12-12 15:30:00,296.39,296.84,296.32,296.84,30109.0,293.0172,293.4621,292.948,293.4621,30109.0
2024-12-12 15:35:00,296.87,296.91,296.42,296.48,23606.0,293.4918,293.5313,293.0469,293.1062,23606.0
2024-12-12 15:40:00,296.42,296.53,296.28,296.52,10726.0,293.0469,293.1556,292.9085,293.1457,10726.0
2024-12-12 15:45:00,296.54,296.74,296.44,296.46,13088.0,293.1655,293.3632,293.0667,293.0864,13088.0
2024-12-12 15:50:00,296.49,296.99,296.4,296.82,46212.0,293.1161,293.6104,293.0271,293.4423,46212.0
2024-12-12 15:55:00,296.86,296.9,296.2,296.51,118334.0,293.4819,293.5214,292.8294,293.1359,118334.0
2024-12-13 09:30:00,296.29,297.22,295.43,297.07,44435.0,292.9184,293.8378,292.0682,293.6895,44435.0
2024-12-13 09:35:00,297.13,297.5,296.31,296.68,13033.0,293.7488,294.1146,292.9381,293.3039,13033.0
2024-12-13 09:40:00,296.68,296.88,296.46,296.54,4916.0,293.3039,293.5017,293.0864,293.1655,4916.0
2024-12-13 09:45:00,296.58,297.61,296.46,297.58,10427.0,293.2051,294.2233,293.0864,294.1937,10427.0
2024-12-13 09:50:00,297.74,297.75,296.89,296.89,14455.0,294.3519,294.3618,293.5115,293.5115,14455.0
2024-12-13 09:55:00,296.96,296.96,296.33,296.42,18928.0,293.5807,293.5807,292.9579,293.0469,18928.0
2024-12-13 10:00:00,296.42,296.86,296.06,296.83,25769.0,293.0469,293.4819,292.691,293.4522,25769.0
2024-12-13 10:05:00,296.89,297.29,296.76,296.89,15318.0,293.5115,293.907,293.383,293.5115,15318.0
2024-12-13 10:10:00,296.91,296.98,296.63,296.78,9655.0,293.5313,293.6005,293.2545,293.4028,9655.0
2024-12-13 10:15:00,296.78,297.44,296.78,297.35,11353.0,293.4028,294.0553,293.4028,293.9663,11353.0
2024-12-13 10:20:00,297.44,297.59,297.21,297.42,10772.0,294.0553,294.2036,293.8279,294.0355,10772.0
2024-12-13 10:25:00,297.42,298.18,297.41,298.06,14184.0,294.0355,294.7869,294.0256,294.6682,14184.0
2024-12-13 10:30:00,298.07,298.07,297.76,297.87,11902.0,294.6781,294.6781,294.3716,294.4804,11902.0
2024-12-13 10:35:00,297.92,298.18,297.59,297.97,15393.0,294.5298,294.7869,294.2036,294.5792,15393.0
2024-12-13 10:40:00,297.87,297.91,297.51,297.73,11774.0,294.4804,294.5199,294.1245,294.342,11774.0
2024-12-13 10:45:00,297.66,298.07,297.66,297.76,9316.0,294.2728,294.6781,294.2728,294.3716,9316.0
2024-12-13 10:50:00,297.81,298.17,297.49,298.17,9609.0,294.4211,294.777,294.1047,294.777,9609.0
2024-12-13 10:55:00,298.1,299.2,298.09,299.08,30131.0,294.7078,295.7953,294.6979,295.6766,30131.0
2024-12-13 11:00:00,299.12,299.2,298.6,298.78,15088.0,295.7162,295.7953,295.2021,295.38,15088.0
2024-12-13 11:05:00,298.72,298.99,298.38,298.65,13008.0,295.3207,295.5876,294.9846,295.2515,13008.0
2024-12-13 11:10:00,298.7,298.74,298.17,298.18,8670.0,295.3009,295.3405,294.777,294.7869,8670.0
2024-12-13 11:15:00,298.22,298.47,298.11,298.39,12804.0,294.8264,295.0736,294.7177,294.9945,12804.0
2024-12-13 11:20:00,298.32,298.5,298.22,298.35,17181.0,294.9253,295.1032,294.8264,294.9549,17181.0
2024-12-13 11:25:00,298.43,298.73,298.36,298.38,8364.0,295.034,295.3306,294.9648,294.9846,8364.0
2024-12-13 11:30:00,298.38,298.63,298.38,298.5,7216.0,294.9846,295.2317,294.9846,295.1032,7216.0
2024-12-13 11:35:00,298.56,298.66,298.33,298.64,18479.0,295.1625,295.2614,294.9352,295.2416,18479.0
2024-12-13 11:40:00,298.66,298.9,298.58,298.59,6464.0,295.2614,295.4987,295.1823,295.1922,6464.0
2024-12-13 11:45:00,298.74,298.74,298.37,298.5,10318.0,295.3405,295.3405,294.9747,295.1032,10318.0
2024-12-13 11:50:00,298.44,298.67,298.35,298.49,22584.0,295.0439,295.2713,294.9549,295.0933,22584.0
2024-12-13 11:55:00,298.41,298.86,298.41,298.67,11007.0,295.0142,295.4591,295.0142,295.2713,11007.0
2024-12-13 12:00:00,298.6,298.74,297.71,297.88,10195.0,295.2021,295.3405,294.3222,294.4903,10195.0
2024-12-13 12:05:00,297.81,297.82,297.34,297.34,5026.0,294.4211,294.431,293.9564,293.9564,5026.0
2024-12-13 12:10:00,297.32,297.5,297.06,297.12,5268.0,293.9366,294.1146,293.6796,293.7389,5268.0
2024-12-13 12:15:00,297.17,297.35,297.13,297.28,6922.0,293.7884,293.9663,293.7488,293.8971,6922.0
2024-12-13 12:20:00,297.3,297.3,296.91,297.04,6994.0,293.9169,293.9169,293.5313,293.6598,6994.0
2024-12-13 12:25:00,297.03,297.2,296.85,297.05,4144.0,293.6499,293.818,293.472,293.6697,4144.0
2024-12-13 12:30:00,297.01,297.18,296.9,296.93,6779.0,293.6302,293.7982,293.5214,293.5511,6779.0
2024-12-13 12:35:00,296.97,297.09,296.89,297.0,3291.0,293.5906,293.7093,293.5115,293.6203,3291.0
2024-12-13 12:40:00,296.97,297.18,296.95,297.18,5378.0,293.5906,293.7982,293.5709,293.7982,5378.0
2024-12-13 12:45:00,296.99,297.18,296.93,297.11,3597.0,293.6104,293.7982,293.5511,293.729,3597.0
2024-12-13 12:50:00,296.99,297.11,296.98,297.1,2200.0,293.6104,293.729,293.6005,293.7191,2200.0
2024-12-13 12:55:00,297.01,297.05,296.75,296.92,13039.0,293.6302,293.6697,293.3731,293.5412,13039.0
2024-12-13 13:00:00,296.94,297.07,296.87,297.0,7842.0,293.561,293.6895,293.4918,293.6203,7842.0
2024-12-13 13:05:00,296.98,297.31,296.97,297.21,21111.0,293.6005,293.9268,293.5906,293.8279,21111.0
2024-12-13 13:10:00,297.26,297.51,297.19,297.44,11585.0,293.8773,294.1245,293.8081,294.0553,11585.0
2024-12-13 13:15:00,297.44,297.59,297.25,297.48,18185.0,294.0553,294.2036,293.8674,294.0948,18185.0
2024-12-13 13:20:00,297.48,297.62,297.42,297.57,8284.0,294.0948,294.2332,294.0355,294.1838,8284.0
2024-12-13 13:25:00,297.57,297.65,297.45,297.56,11434.0,294.1838,294.2629,294.0652,294.1739,11434.0
2024-12-13 13:30:00,297.61,297.79,297.61,297.65,12243.0,294.2233,294.4013,294.2233,294.2629,12243.0
2024-12-13 13:35:00,297.68,297.71,297.47,297.56,8687.0,294.2925,294.3222,294.0849,294.1739,8687.0
2024-12-13 13:40:00,297.68,297.69,297.13,297.29,15702.0,294.2925,294.3024,293.7488,293.907,15702.0
2024-12-13 13:45:00,297.28,297.4,297.16,297.27,9306.0,293.8971,294.0157,293.7785,293.8872,9306.0
2024-12-13 13:50:00,297.27,297.31,296.96,297.0,12635.0,293.8872,293.9268,293.5807,293.6203,12635.0
2024-12-13 13:55:00,296.99,297.2,296.98,297.15,7893.0,293.6104,293.818,293.6005,293.7686,7893.0
2024-12-13 14:00:00,297.19,297.41,297.15,297.19,6806.0,293.8081,294.0256,293.7686,293.8081,6806.0
2024-12-13 14:05:00,297.19,297.35,297.14,297.32,7954.0,293.8081,293.9663,293.7587,293.9366,7954.0
2024-12-13 14:10:00,297.33,297.36,297.07,297.11,10415.0,293.9465,293.9762,293.6895,293.729,10415.0
2024-12-13 14:15:00,297.16,297.3,297.13,297.13,7735.0,293.7785,293.9169,293.7488,293.7488,7735.0
2024-12-13 14:20:00,297.11,297.16,296.78,296.78,7791.0,293.729,293.7785,293.4028,293.4028,7791.0
2024-12-13 14:25:00,296.75,296.97,296.66,296.66,15087.0,293.3731,293.5906,293.2842,293.2842,15087.0
2024-12-13 14:30:00,296.67,296.83,296.45,296.83,9378.0,293.294,293.4522,293.0765,293.4522,9378.0
2024-12-13 14:35:00,296.88,296.89,296.66,296.8,10147.0,293.5017,293.5115,293.2842,293.4226,10147.0
2024-12-13 14:40:00,296.89,297.09,296.84,297.03,8158.0,293.5115,293.7093,293.4621,293.6499,8158.0
2024-12-13 14:45:00,296.95,297.09,296.92,296.99,7072.0,293.5709,293.7093,293.5412,293.6104,7072.0
2024-12-13 14:50:00,297.03,297.46,297.03,297.2,7202.0,293.6499,294.0751,293.6499,293.818,7202.0
2024-12-13 14:55:00,297.35,297.41,297.15,297.28,8540.0,293.9663,294.0256,293.7686,293.8971,8540.0
2024-12-13 15:00:00,297.38,297.5,297.27,297.4,6353.0,293.996,294.1146,293.8872,294.0157,6353.0
2024-12-13 15:05:00,297.4,297.48,297.16,297.26,9971.0,294.0157,294.0948,293.7785,293.8773,9971.0
2024-12-13 15:10:00,297.32,297.48,297.27,297.28,6129.0,293.9366,294.0948,293.8872,293.8971,6129.0
2024-12-13 15:15:00,297.27,297.28,297.09,297.28,5728.0,293.8872,293.8971,293.7093,293.8971,5728.0
2024-12-13 15:20:00,297.28,297.32,297.12,297.27,9706.0,293.8971,293.9366,293.7389,293.8872,9706.0
2024-12-13 15:25:00,297.26,297.29,296.85,296.87,9125.0,293.8773,293.907,293.472,293.4918,9125.0
2024-12-13 15:30:00,296.82,297.0,296.74,296.96,8719.0,293.4423,293.6203,293.3632,293.5807,8719.0
2024-12-13 15:35:00,296.97,297.17,296.85,297.07,11040.0,293.5906,293.7884,293.472,293.6895,11040.0
2024-12-13 15:40:00,297.08,297.17,296.98,297.06,14200.0,293.6994,293.7884,293.6005,293.6796,14200.0
2024-12-13 15:45:00,297.1,297.17,296.94,297.13,16725.0,293.7191,293.7884,293.561,293.7488,16725.0
2024-12-13 15:50:00,297.04,297.24,296.96,296.99,35231.0,293.6598,293.8576,293.5807,293.6104,35231.0
2024-12-13 15:55:00,297.04,297.09,296.6,296.62,104160.0,293.6598,293.7093,293.2248,293.2446,104160.0
2024-12-16 09:30:00,297.18,300.6,297.17,299.55,158089.0,293.7982,297.1793,293.7884,296.1413,158089.0
2024-12-16 09:35:00,299.55,300.88,299.39,300.31,55760.0,296.1413,297.4561,295.9831,296.8926,55760.0
2024-12-16 09:40:00,300.31,300.95,299.78,300.51,60082.0,296.8926,297.5253,296.3687,297.0903,60082.0
2024-12-16 09:45:00,300.44,300.58,299.54,299.56,23000.0,297.0211,297.1595,296.1314,296.1512,23000.0
2024-12-16 09:50:00,299.74,300.08,299.46,299.93,17920.0,296.3291,296.6652,296.0523,296.5169,17920.0
2024-12-16 09:55:00,299.78,300.1,299.68,300.07,28693.0,296.3687,296.685,296.2698,296.6554,28693.0
2024-12-16 10:00:00,300.11,300.9,299.87,300.65,56988.0,296.6949,297.4759,296.4576,297.2288,56988.0
2024-12-16 10:05:00,300.59,300.79,300.42,300.58,34329.0,297.1694,297.3672,297.0014,297.1595,34329.0
2024-12-16 10:10:00,300.63,300.8,300.34,300.49,30830.0,297.209,297.377,296.9223,297.0706,30830.0
2024-12-16 10:15:00,300.45,300.9,300.45,300.69,23525.0,297.031,297.4759,297.031,297.2683,23525.0
2024-12-16 10:20:00,300.67,301.12,300.51,301.12,30833.0,297.2485,297.6934,297.0903,297.6934,30833.0
2024-12-16 10:25:00,301.03,301.62,300.96,301.39,27734.0,297.6044,298.1877,297.5352,297.9603,27734.0
2024-12-16 10:30:00,301.38,301.61,301.37,301.61,18180.0,297.9504,298.1778,297.9406,298.1778,18180.0
2024-12-16 10:35:00,301.53,301.74,301.2,301.39,20033.0,298.0987,298.3063,297.7725,297.9603,20033.0
2024-12-16 10:40:00,301.39,301.68,301.28,301.39,11514.0,297.9603,298.247,297.8516,297.9603,11514.0
2024-12-16 10:45:00,301.39,301.5,300.93,301.42,26284.0,297.9603,298.0691,297.5056,297.99,26284.0
2024-12-16 10:50:00,301.5,301.8,301.44,301.77,22642.0,298.0691,298.3657,298.0098,298.336,22642.0
2024-12-16 10:55:00,301.76,302.12,301.61,301.94,23929.0,298.3261,298.682,298.1778,298.5041,23929.0
2024-12-16 11:00:00,301.91,301.91,301.41,301.75,10880.0,298.4744,298.4744,297.9801,298.3162,10880.0
2024-12-16 11:05:00,301.82,302.01,301.82,302.01,8043.0,298.3854,298.5733,298.3854,298.5733,8043.0
2024-12-16 11:10:00,302.04,302.12,301.33,301.35,21155.0,298.6029,298.682,297.901,297.9208,21155.0
2024-12-16 11:15:00,301.4,301.44,300.54,300.61,19412.0,297.9702,298.0098,297.12,297.1892,19412.0
2024-12-16 11:20:00,300.66,300.78,300.3,300.43,26013.0,297.2386,297.3573,296.8827,297.0113,26013.0
2024-12-16 11:25:00,300.35,300.59,300.23,300.58,16101.0,296.9322,297.1694,296.8135,297.1595,16101.0
2024-12-16 11:30:00,300.59,300.91,300.5,300.74,14989.0,297.1694,297.4858,297.0805,297.3177,14989.0
2024-12-16 11:35:00,300.74,301.14,300.74,301.0,42370.0,297.3177,297.7132,297.3177,297.5748,42370.0
2024-12-16 11:40:00,301.0,301.36,300.94,301.36,10108.0,297.5748,297.9307,297.5155,297.9307,10108.0
2024-12-16 11:45:00,301.36,301.44,300.95,301.13,28758.0,297.9307,298.0098,297.5253,297.7033,28758.0
2024-12-16 11:50:00,301.07,301.16,300.66,300.81,35310.0,297.644,297.7329,297.2386,297.3869,35310.0
2024-12-16 11:55:00,300.87,301.32,300.87,301.26,13698.0,297.4462,297.8911,297.4462,297.8318,13698.0
2024-12-16 12:00:00,301.22,301.4,300.88,300.88,8299.0,297.7923,297.9702,297.4561,297.4561,8299.0
2024-12-16 12:05:00,300.93,301.38,300.89,301.11,10274.0,297.5056,297.9504,297.466,297.6835,10274.0
2024-12-16 12:10:00,301.08,301.21,300.87,301.0,6685.0,297.6539,297.7824,297.4462,297.5748,6685.0
2024-12-16 12:15:00,301.09,301.09,300.41,300.53,10401.0,297.6637,297.6637,296.9915,297.1101,10401.0
2024-12-16 12:20:00,300.64,300.8,300.52,300.62,9407.0,297.2189,297.377,297.1002,297.1991,9407.0
2024-12-16 12:25:00,300.61,300.91,300.57,300.62,12012.0,297.1892,297.4858,297.1497,297.1991,12012.0
2024-12-16 12:30:00,300.54,300.64,300.42,300.62,12012.0,297.12,297.2189,297.0014,297.1991,12012.0
2024-12-16 12:35:00,300.54,300.54,300.26,300.3,8406.0,297.12,297.12,296.8432,296.8827,8406.0
2024-12-16 12:40:00,300.34,300.68,300.31,300.31,16152.0,296.9223,297.2584,296.8926,296.8926,16152.0
2024-12-16 12:45:00,300.31,300.41,300.11,300.14,6583.0,296.8926,296.9915,296.6949,296.7246,6583.0
2024-12-16 12:50:00,300.11,300.17,299.93,299.99,6065.0,296.6949,296.7542,296.5169,296.5763,6065.0
2024-12-16 12:55:00,300.05,300.11,299.48,299.54,13748.0,296.6356,296.6949,296.0721,296.1314,13748.0
2024-12-16 13:00:00,299.54,299.76,299.48,299.69,7683.0,296.1314,296.3489,296.0721,296.2797,7683.0
2024-12-16 13:05:00,299.69,299.69,299.49,299.67,5191.0,296.2797,296.2797,296.082,296.2599,5191.0
2024-12-16 13:10:00,299.62,299.67,299.01,299.1,6512.0,296.2105,296.2599,295.6074,295.6964,6512.0
2024-12-16 13:15:00,299.1,299.32,299.05,299.32,12067.0,295.6964,295.9139,295.647,295.9139,12067.0
2024-12-16 13:20:00,299.26,299.47,299.26,299.43,3216.0,295.8546,296.0622,295.8546,296.0226,3216.0
2024-12-16 13:25:00,299.41,299.64,299.33,299.64,12134.0,296.0029,296.2302,295.9238,296.2302,12134.0
2024-12-16 13:30:00,299.64,299.91,299.63,299.91,5340.0,296.2302,296.4972,296.2204,296.4972,5340.0
2024-12-16 13:35:00,299.78,299.79,299.37,299.37,4644.0,296.3687,296.3785,295.9633,295.9633,4644.0
2024-12-16 13:40:00,299.41,299.45,299.09,299.16,8414.0,296.0029,296.0424,295.6865,295.7557,8414.0
2024-12-16 13:45:00,299.19,299.27,299.01,299.19,4852.0,295.7854,295.8645,295.6074,295.7854,4852.0
2024-12-16 13:50:00,299.19,299.23,299.03,299.13,5984.0,295.7854,295.8249,295.6272,295.726,5984.0
2024-12-16 13:55:00,299.11,299.18,298.87,298.96,18924.0,295.7063,295.7755,295.469,295.558,18924.0
2024-12-16 14:00:00,299.01,299.22,298.99,299.18,14655.0,295.6074,295.815,295.5876,295.7755,14655.0
2024-12-16 14:05:00,299.22,299.29,299.02,299.05,13525.0,295.815,295.8842,295.6173,295.647,13525.0
2024-12-16 14:10:00,299.12,299.12,298.62,298.62,11449.0,295.7162,295.7162,295.2219,295.2219,11449.0
2024-12-16 14:15:00,298.67,298.68,298.37,298.37,5482.0,295.2713,295.2812,294.9747,294.9747,5482.0
2024-12-16 14:20:00,298.38,298.45,298.29,298.39,6058.0,294.9846,295.0538,294.8956,294.9945,6058.0
2024-12-16 14:25:00,298.36,298.48,298.26,298.38,5831.0,294.9648,295.0834,294.8659,294.9846,5831.0
2024-12-16 14:30:00,298.31,298.45,298.27,298.34,9843.0,294.9154,295.0538,294.8758,294.945,9843.0
2024-12-16 14:35:00,298.38,298.54,298.28,298.5,9836.0,294.9846,295.1428,294.8857,295.1032,9836.0
2024-12-16 14:40:00,298.35,298.37,298.19,298.27,11161.0,294.9549,294.9747,294.7967,294.8758,11161.0
2024-12-16 14:45:00,298.21,298.25,297.95,297.95,8481.0,294.8165,294.8561,294.5595,294.5595,8481.0
2024-12-16 14:50:00,297.95,298.12,297.93,298.11,6972.0,294.5595,294.7275,294.5397,294.7177,6972.0
2024-12-16 14:55:00,298.1,298.38,298.05,298.09,14398.0,294.7078,294.9846,294.6583,294.6979,14398.0
2024-12-16 15:00:00,298.2,298.21,297.29,297.57,33995.0,294.8066,294.8165,293.907,294.1838,33995.0
2024-12-16 15:05:00,297.66,297.96,297.61,297.85,10100.0,294.2728,294.5694,294.2233,294.4606,10100.0
2024-12-16 15:10:00,297.96,298.37,297.92,298.37,7835.0,294.5694,294.9747,294.5298,294.9747,7835.0
2024-12-16 15:15:00,298.25,298.47,298.25,298.42,18656.0,294.8561,295.0736,294.8561,295.0241,18656.0
2024-12-16 15:20:00,298.41,298.43,298.29,298.32,11951.0,295.0142,295.034,294.8956,294.9253,11951.0
2024-12-16 15:25:00,298.3,298.54,298.29,298.54,9584.0,294.9055,295.1428,294.8956,295.1428,9584.0
2024-12-16 15:30:00,298.51,298.54,298.37,298.54,17982.0,295.1131,295.1428,294.9747,295.1428,17982.0
2024-12-16 15:35:00,298.54,298.57,298.37,298.47,13727.0,295.1428,295.1724,294.9747,295.0736,13727.0
2024-12-16 15:40:00,298.48,298.5,298.12,298.12,14004.0,295.0834,295.1032,294.7275,294.7275,14004.0
2024-12-16 15:45:00,298.07,298.08,297.9,298.0,33532.0,294.6781,294.688,294.51,294.6089,33532.0
2024-12-16 15:50:00,298.04,298.04,297.47,297.63,33346.0,294.6485,294.6485,294.0849,294.2431,33346.0
2024-12-16 15:55:00,297.63,297.97,297.61,297.72,114860.0,294.2431,294.5792,294.2233,294.3321,114860.0
2024-12-17 09:30:00,297.62,298.97,297.08,298.75,58332.0,294.2332,295.5679,293.6994,295.3504,58332.0
2024-12-17 09:35:00,298.74,299.82,298.7,299.01,22721.0,295.3405,296.4082,295.3009,295.6074,22721.0
2024-12-17 09:40:00,299.0,299.13,298.29,298.54,16724.0,295.5975,295.726,294.8956,295.1428,16724.0
2024-12-17 09:45:00,298.59,299.28,298.43,299.25,15066.0,295.1922,295.8743,295.034,295.8447,15066.0
2024-12-17 09:50:00,299.15,299.46,298.76,299.41,22143.0,295.7458,296.0523,295.3603,296.0029,22143.0
2024-12-17 09:55:00,299.47,299.56,299.06,299.49,12291.0,296.0622,296.1512,295.6568,296.082,12291.0
2024-12-17 10:00:00,299.49,300.0,299.32,299.86,54407.0,296.082,296.5861,295.9139,296.4477,54407.0
2024-12-17 10:05:00,299.86,299.86,298.6,298.89,21617.0,296.4477,296.4477,295.2021,295.4888,21617.0
2024-12-17 10:10:00,298.73,299.06,298.73,299.01,13690.0,295.3306,295.6568,295.3306,295.6074,13690.0
2024-12-17 10:15:00,299.01,299.86,299.01,299.75,26485.0,295.6074,296.4477,295.6074,296.339,26485.0
2024-12-17 10:20:00,299.75,299.98,299.62,299.93,24169.0,296.339,296.5664,296.2105,296.5169,24169.0
2024-12-17 10:25:00,299.93,299.93,299.33,299.52,14764.0,296.5169,296.5169,295.9238,296.1116,14764.0
2024-12-17 10:30:00,299.53,299.53,298.93,299.29,10121.0,296.1215,296.1215,295.5283,295.8842,10121.0
2024-12-17 10:35:00,299.34,299.53,299.02,299.49,12282.0,295.9337,296.1215,295.6173,296.082,12282.0
2024-12-17 10:40:00,299.49,299.58,299.2,299.2,6383.0,296.082,296.1709,295.7953,295.7953,6383.0
2024-12-17 10:45:00,299.22,299.43,298.8,298.91,23395.0,295.815,296.0226,295.3998,295.5086,23395.0
2024-12-17 10:50:00,298.89,298.92,298.25,298.4,17108.0,295.4888,295.5184,294.8561,295.0044,17108.0
2024-12-17 10:55:00,298.53,298.55,298.08,298.36,12677.0,295.1329,295.1526,294.688,294.9648,12677.0
2024-12-17 11:00:00,298.36,298.64,298.22,298.64,24049.0,294.9648,295.2416,294.8264,295.2416,24049.0
2024-12-17 11:05:00,298.65,298.97,297.9,298.17,14331.0,295.2515,295.5679,294.51,294.777,14331.0
2024-12-17 11:10:00,298.17,298.24,297.5,297.58,8522.0,294.777,294.8462,294.1146,294.1937,8522.0
2024-12-17 11:15:00,297.59,297.69,297.27,297.33,15140.0,294.2036,294.3024,293.8872,293.9465,15140.0
2024-12-17 11:20:00,297.31,297.43,297.0,297.15,9246.0,293.9268,294.0454,293.6203,293.7686,9246.0
2024-12-17 11:25:00,297.15,297.3,296.68,296.92,21870.0,293.7686,293.9169,293.3039,293.5412,21870.0
2024-12-17 11:30:00,296.91,297.08,296.68,296.92,14621.0,293.5313,293.6994,293.3039,293.5412,14621.0
2024-12-17 11:35:00,296.98,297.08,296.28,296.74,16028.0,293.6005,293.6994,292.9085,293.3632,16028.0
2024-12-17 11:40:00,296.74,296.75,296.41,296.53,26012.0,293.3632,293.3731,293.037,293.1556,26012.0
2024-12-17 11:45:00,296.53,296.99,296.47,296.99,17926.0,293.1556,293.6104,293.0963,293.6104,17926.0
2024-12-17 11:50:00,297.0,297.54,296.93,297.47,32946.0,293.6203,294.1541,293.5511,294.0849,32946.0
2024-12-17 11:55:00,297.5,297.86,297.22,297.84,34722.0,294.1146,294.4705,293.8378,294.4507,34722.0
2024-12-17 12:00:00,297.92,298.16,297.83,298.0,18301.0,294.5298,294.7671,294.4408,294.6089,18301.0
2024-12-17 12:05:00,298.0,298.06,297.64,297.72,25176.0,294.6089,294.6682,294.253,294.3321,25176.0
2024-12-17 12:10:00,297.72,297.8,297.17,297.19,52275.0,294.3321,294.4112,293.7884,293.8081,52275.0
2024-12-17 12:15:00,297.24,297.55,296.94,297.17,11766.0,293.8576,294.164,293.561,293.7884,11766.0
2024-12-17 12:20:00,297.16,297.38,296.72,296.91,8682.0,293.7785,293.996,293.3435,293.5313,8682.0
2024-12-17 12:25:00,297.03,297.03,296.39,296.52,8827.0,293.6499,293.6499,293.0172,293.1457,8827.0
2024-12-17 12:30:00,296.52,296.72,296.43,296.54,10859.0,293.1457,293.3435,293.0568,293.1655,10859.0
2024-12-17 12:35:00,296.54,296.7,296.39,296.59,12224.0,293.1655,293.3237,293.0172,293.215,12224.0
2024-12-17 12:40:00,296.59,296.81,296.49,296.73,7395.0,293.215,293.4324,293.1161,293.3534,7395.0
2024-12-17 12:45:00,296.67,296.67,296.46,296.51,5314.0,293.294,293.294,293.0864,293.1359,5314.0
2024-12-17 12:50:00,296.47,296.55,296.31,296.48,8467.0,293.0963,293.1754,292.9381,293.1062,8467.0
2024-12-17 12:55:00,296.51,296.64,296.49,296.5,4261.0,293.1359,293.2644,293.1161,293.126,4261.0
2024-12-17 13:00:00,296.55,296.63,296.27,296.37,8565.0,293.1754,293.2545,292.8986,292.9975,8565.0
2024-12-17 13:05:00,296.27,296.36,295.83,296.02,10255.0,292.8986,292.9876,292.4636,292.6514,10255.0
2024-12-17 13:10:00,296.03,296.41,295.97,296.28,10923.0,292.6613,293.037,292.602,292.9085,10923.0
2024-12-17 13:15:00,296.33,296.41,296.03,296.17,8856.0,292.9579,293.037,292.6613,292.7997,8856.0
2024-12-17 13:20:00,296.15,296.5,296.14,296.21,10617.0,292.78,293.126,292.7701,292.8393,10617.0
2024-12-17 13:25:00,296.15,296.47,296.15,296.38,8854.0,292.78,293.0963,292.78,293.0073,8854.0
2024-12-17 13:30:00,296.37,296.44,296.12,296.21,8068.0,292.9975,293.0667,292.7503,292.8393,8068.0
2024-12-17 13:35:00,296.11,296.29,296.0,296.22,9145.0,292.7404,292.9184,292.6317,292.8492,9145.0
2024-12-17 13:40:00,296.23,296.3,296.0,296.17,10821.0,292.859,292.9283,292.6317,292.7997,10821.0
2024-12-17 13:45:00,296.11,296.37,296.1,296.3,9198.0,292.7404,292.9975,292.7305,292.9283,9198.0
2024-12-17 13:50:00,296.29,296.45,296.16,296.35,7255.0,292.9184,293.0765,292.7898,292.9777,7255.0
2024-12-17 13:55:00,296.34,296.5,296.13,296.24,6569.0,292.9678,293.126,292.7602,292.8689,6569.0
2024-12-17 14:00:00,296.25,296.41,296.07,296.22,17927.0,292.8788,293.037,292.7009,292.8492,17927.0
2024-12-17 14:05:00,296.17,296.32,295.94,296.12,8897.0,292.7997,292.948,292.5723,292.7503,8897.0
2024-12-17 14:10:00,296.06,296.33,296.0,296.25,13473.0,292.691,292.9579,292.6317,292.8788,13473.0
2024-12-17 14:15:00,296.25,296.31,295.98,296.03,7663.0,292.8788,292.9381,292.6119,292.6613,7663.0
2024-12-17 14:20:00,295.97,296.03,295.68,295.69,8603.0,292.602,292.6613,292.3153,292.3252,8603.0
2024-12-17 14:25:00,295.6,295.71,295.36,295.46,9714.0,292.2362,292.345,291.999,292.0978,9714.0
2024-12-17 14:30:00,295.49,295.52,295.24,295.25,23749.0,292.1275,292.1571,291.8803,291.8902,23749.0
2024-12-17 14:35:00,295.25,295.63,295.25,295.51,20071.0,291.8902,292.2659,291.8902,292.1472,20071.0
2024-12-17 14:40:00,295.54,295.79,295.46,295.74,25616.0,292.1769,292.4241,292.0978,292.3746,25616.0
2024-12-17 14:45:00,295.8,295.86,295.28,295.28,19733.0,292.4339,292.4933,291.9199,291.9199,19733.0
2024-12-17 14:50:00,295.27,295.41,295.18,295.23,8696.0,291.91,292.0484,291.821,291.8704,8696.0
2024-12-17 14:55:00,295.27,295.35,295.01,295.14,12868.0,291.91,291.9891,291.6529,291.7815,12868.0
2024-12-17 15:00:00,295.21,295.23,294.82,294.94,12448.0,291.8507,291.8704,291.4651,291.5837,12448.0
2024-12-17 15:05:00,294.9,295.19,294.9,295.14,8041.0,291.5442,291.8309,291.5442,291.7815,8041.0
2024-12-17 15:10:00,295.16,295.25,295.06,295.17,15529.0,291.8012,291.8902,291.7024,291.8111,15529.0
2024-12-17 15:15:00,295.13,295.21,294.95,295.11,15686.0,291.7716,291.8507,291.5936,291.7518,15686.0
2024-12-17 15:20:00,295.09,295.23,294.92,295.18,16170.0,291.732,291.8704,291.564,291.821,16170.0
2024-12-17 15:25:00,295.18,295.33,295.06,295.25,15734.0,291.821,291.9693,291.7024,291.8902,15734.0
2024-12-17 15:30:00,295.22,295.52,295.08,295.49,19808.0,291.8605,292.1571,291.7221,292.1275,19808.0
2024-12-17 15:35:00,295.49,295.77,295.45,295.77,18666.0,292.1275,292.4043,292.0879,292.4043,18666.0
2024-12-17 15:40:00,295.77,296.15,295.76,296.15,27089.0,292.4043,292.78,292.3944,292.78,27089.0
2024-12-17 15:45:00,296.18,296.39,296.11,296.15,21921.0,292.8096,293.0172,292.7404,292.78,21921.0
2024-12-17 15:50:00,296.14,296.53,295.83,296.33,52099.0,292.7701,293.1556,292.4636,292.9579,52099.0
2024-12-17 15:55:00,296.4,296.49,296.05,296.14,141402.0,293.0271,293.1161,292.6811,292.7701,141402.0
2024-12-18 09:30:00,295.02,296.67,294.45,296.56,77374.0,291.6628,293.294,291.0993,293.1853,77374.0
2024-12-18 09:35:00,296.56,297.18,296.06,296.25,24109.0,293.1853,293.7982,292.691,292.8788,24109.0
2024-12-18 09:40:00,296.25,296.35,295.43,295.67,18970.0,292.8788,292.9777,292.0682,292.3054,18970.0
2024-12-18 09:45:00,295.56,296.3,295.32,296.09,20710.0,292.1967,292.9283,291.9594,292.7206,20710.0
2024-12-18 09:50:00,296.19,296.77,296.09,296.61,10781.0,292.8195,293.3929,292.7206,293.2347,10781.0
2024-12-18 09:55:00,296.69,297.0,296.37,297.0,26881.0,293.3138,293.6203,292.9975,293.6203,26881.0
2024-12-18 10:00:00,297.04,297.34,296.77,297.25,17068.0,293.6598,293.9564,293.3929,293.8674,17068.0
2024-12-18 10:05:00,297.24,297.53,297.03,297.29,42931.0,293.8576,294.1443,293.6499,293.907,42931.0
2024-12-18 10:10:00,297.29,297.36,296.77,296.77,15108.0,293.907,293.9762,293.3929,293.3929,15108.0
2024-12-18 10:15:00,296.87,297.64,296.82,297.63,26924.0,293.4918,294.253,293.4423,294.2431,26924.0
2024-12-18 10:20:00,297.49,297.78,297.01,297.5,25114.0,294.1047,294.3914,293.6302,294.1146,25114.0
2024-12-18 10:25:00,297.59,297.59,296.72,297.01,40156.0,294.2036,294.2036,293.3435,293.6302,40156.0
2024-12-18 10:30:00,297.04,297.39,296.91,297.38,12643.0,293.6598,294.0058,293.5313,293.996,12643.0
2024-12-18 10:35:00,297.4,298.1,297.32,298.07,14591.0,294.0157,294.7078,293.9366,294.6781,14591.0
2024-12-18 10:40:00,298.13,298.44,298.05,298.44,8418.0,294.7374,295.0439,294.6583,295.0439,8418.0
2024-12-18 10:45:00,298.36,298.56,298.17,298.42,10230.0,294.9648,295.1625,294.777,295.0241,10230.0
2024-12-18 10:50:00,298.42,298.92,298.42,298.72,19585.0,295.0241,295.5184,295.0241,295.3207,19585.0
2024-12-18 10:55:00,298.77,298.9,298.6,298.69,5272.0,295.3701,295.4987,295.2021,295.2911,5272.0
2024-12-18 11:00:00,298.69,298.98,298.27,298.34,8268.0,295.2911,295.5778,294.8758,294.945,8268.0
2024-12-18 11:05:00,298.31,298.59,297.91,298.57,14212.0,294.9154,295.1922,294.5199,295.1724,14212.0
2024-12-18 11:10:00,298.5,298.55,298.06,298.06,21449.0,295.1032,295.1526,294.6682,294.6682,21449.0
2024-12-18 11:15:00,298.1,298.42,297.99,298.42,19806.0,294.7078,295.0241,294.599,295.0241,19806.0
2024-12-18 11:20:00,298.31,298.31,297.76,297.78,20698.0,294.9154,294.9154,294.3716,294.3914,20698.0
2024-12-18 11:25:00,297.81,297.86,297.4,297.68,26627.0,294.4211,294.4705,294.0157,294.2925,26627.0
2024-12-18 11:30:00,297.69,297.82,297.51,297.51,6021.0,294.3024,294.431,294.1245,294.1245,6021.0
2024-12-18 11:35:00,297.57,297.74,297.53,297.68,5363.0,294.1838,294.3519,294.1443,294.2925,5363.0
2024-12-18 11:40:00,297.63,297.92,297.55,297.58,6344.0,294.2431,294.5298,294.164,294.1937,6344.0
2024-12-18 11:45:00,297.54,297.83,297.46,297.71,8022.0,294.1541,294.4408,294.0751,294.3222,8022.0
2024-12-18 11:50:00,297.59,297.67,297.48,297.58,3225.0,294.2036,294.2827,294.0948,294.1937,3225.0
2024-12-18 11:55:00,297.58,297.64,297.1,297.1,12667.0,294.1937,294.253,293.7191,293.7191,12667.0
2024-12-18 12:00:00,297.14,297.19,296.87,296.91,22298.0,293.7587,293.8081,293.4918,293.5313,22298.0
2024-12-18 12:05:00,296.98,297.23,296.91,297.04,12441.0,293.6005,293.8477,293.5313,293.6598,12441.0
2024-12-18 12:10:00,297.0,297.16,296.98,296.98,3630.0,293.6203,293.7785,293.6005,293.6005,3630.0
2024-12-18 12:15:00,297.24,297.71,297.11,297.63,9459.0,293.8576,294.3222,293.729,294.2431,9459.0
2024-12-18 12:20:00,297.63,297.67,297.19,297.2,8761.0,294.2431,294.2827,293.8081,293.818,8761.0
2024-12-18 12:25:00,297.16,297.3,297.1,297.22,2963.0,293.7785,293.9169,293.7191,293.8378,2963.0
2024-12-18 12:30:00,297.22,297.22,296.7,296.82,11934.0,293.8378,293.8378,293.3237,293.4423,11934.0
2024-12-18 12:35:00,296.9,297.11,296.82,296.82,5446.0,293.5214,293.729,293.4423,293.4423,5446.0
2024-12-18 12:40:00,296.81,296.84,296.66,296.75,4840.0,293.4324,293.4621,293.2842,293.3731,4840.0
2024-12-18 12:45:00,296.69,296.72,296.46,296.53,5760.0,293.3138,293.3435,293.0864,293.1556,5760.0
2024-12-18 12:50:00,296.57,296.6,296.25,296.34,10137.0,293.1952,293.2248,292.8788,292.9678,10137.0
2024-12-18 12:55:00,296.34,296.57,296.33,296.39,7338.0,292.9678,293.1952,292.9579,293.0172,7338.0
2024-12-18 13:00:00,296.48,296.62,296.09,296.11,4757.0,293.1062,293.2446,292.7206,292.7404,4757.0
2024-12-18 13:05:00,296.17,296.19,295.84,296.06,6921.0,292.7997,292.8195,292.4735,292.691,6921.0
2024-12-18 13:10:00,296.15,296.22,296.0,296.21,2303.0,292.78,292.8492,292.6317,292.8393,2303.0
2024-12-18 13:15:00,296.24,296.38,296.22,296.3,4789.0,292.8689,293.0073,292.8492,292.9283,4789.0
2024-12-18 13:20:00,296.34,296.43,296.19,296.3,10617.0,292.9678,293.0568,292.8195,292.9283,10617.0
2024-12-18 13:25:00,296.21,296.33,296.12,296.31,5911.0,292.8393,292.9579,292.7503,292.9381,5911.0
2024-12-18 13:30:00,296.32,296.68,296.27,296.46,7585.0,292.948,293.3039,292.8986,293.0864,7585.0
2024-12-18 13:35:00,296.45,296.62,296.42,296.5,3498.0,293.0765,293.2446,293.0469,293.126,3498.0
2024-12-18 13:40:00,296.54,296.69,296.46,296.62,2925.0,293.1655,293.3138,293.0864,293.2446,2925.0
2024-12-18 13:45:00,296.64,296.86,296.53,296.86,5325.0,293.2644,293.4819,293.1556,293.4819,5325.0
2024-12-18 13:50:00,296.79,296.96,296.78,296.86,5230.0,293.4127,293.5807,293.4028,293.4819,5230.0
2024-12-18 13:55:00,296.82,296.96,296.76,296.85,5499.0,293.4423,293.5807,293.383,293.472,5499.0
2024-12-18 14:00:00,296.76,296.91,296.24,296.54,16356.0,293.383,293.5313,292.8689,293.1655,16356.0
2024-12-18 14:05:00,296.47,296.47,295.69,295.87,12519.0,293.0963,293.0963,292.3252,292.5031,12519.0
2024-12-18 14:10:00,295.72,295.73,295.32,295.4,12018.0,292.3549,292.3647,291.9594,292.0385,12018.0
2024-12-18 14:15:00,295.47,295.47,294.85,294.87,18007.0,292.1077,292.1077,291.4948,291.5145,18007.0
2024-12-18 14:20:00,294.95,295.27,294.74,295.08,14586.0,291.5936,291.91,291.386,291.7221,14586.0
2024-12-18 14:25:00,295.19,295.3,294.49,294.49,20528.0,291.8309,291.9396,291.1389,291.1389,20528.0
2024-12-18 14:30:00,294.43,294.62,294.01,294.33,9544.0,291.0795,291.2674,290.6643,290.9807,9544.0
2024-12-18 14:35:00,294.43,294.43,293.79,294.19,15234.0,291.0795,291.0795,290.4468,290.8423,15234.0
2024-12-18 14:40:00,294.3,294.33,293.98,294.26,9777.0,290.951,290.9807,290.6347,290.9115,9777.0
2024-12-18 14:45:00,294.25,294.29,293.5,293.53,18499.0,290.9016,290.9411,290.1601,290.1898,18499.0
2024-12-18 14:50:00,293.51,293.59,293.19,293.53,8151.0,290.17,290.2491,289.8536,290.1898,8151.0
2024-12-18 14:55:00,293.52,293.55,293.2,293.47,15860.0,290.1799,290.2095,289.8635,290.1305,15860.0
2024-12-18 15:00:00,293.46,294.04,293.35,293.59,12504.0,290.1206,290.694,290.0118,290.2491,12504.0
2024-12-18 15:05:00,293.57,294.01,293.4,293.71,19423.0,290.2293,290.6643,290.0613,290.3677,19423.0
2024-12-18 15:10:00,293.65,294.18,293.03,293.04,82137.0,290.3084,290.8324,289.6955,289.7054,82137.0
2024-12-18 15:15:00,293.13,293.36,292.81,293.25,13605.0,289.7943,290.0217,289.478,289.913,13605.0
2024-12-18 15:20:00,293.26,293.5,293.0,293.18,16056.0,289.9228,290.1601,289.6658,289.8438,16056.0
2024-12-18 15:25:00,293.18,293.64,293.12,293.57,55326.0,289.8438,290.2985,289.7844,290.2293,55326.0
2024-12-18 15:30:00,293.67,294.0,293.49,293.71,38744.0,290.3282,290.6544,290.1502,290.3677,38744.0
2024-12-18 15:35:00,293.71,293.88,293.1,293.23,67277.0,290.3677,290.5358,289.7647,289.8932,67277.0
2024-12-18 15:40:00,293.23,293.42,291.99,292.09,67817.0,289.8932,290.081,288.6673,288.7662,67817.0
2024-12-18 15:45:00,292.16,292.6,291.64,292.1,70273.0,288.8354,289.2704,288.3213,288.776,70273.0
2024-12-18 15:50:00,292.25,292.31,291.53,291.78,62167.0,288.9243,288.9837,288.2125,288.4597,62167.0
2024-12-18 15:55:00,291.69,291.85,290.67,290.71,207287.0,288.3707,288.5289,287.3623,287.4019,207287.0
2024-12-19 09:30:00,290.88,291.0,289.28,290.83,84536.0,287.5699,287.6886,285.9881,287.5205,84536.0
2024-12-19 09:35:00,290.86,291.42,290.25,290.63,30153.0,287.5502,288.1038,286.9471,287.3228,30153.0
2024-12-19 09:40:00,290.84,290.9,289.82,290.12,26027.0,287.5304,287.5897,286.522,286.8186,26027.0
2024-12-19 09:45:00,290.24,290.24,289.04,289.22,22262.0,286.9372,286.9372,285.7509,285.9288,22262.0
2024-12-19 09:50:00,289.36,289.82,288.84,289.81,39831.0,286.0672,286.522,285.5531,286.5121,39831.0
2024-12-19 09:55:00,289.86,291.26,289.84,290.94,30427.0,286.5615,287.9456,286.5418,287.6292,30427.0
2024-12-19 10:00:00,291.16,291.16,290.61,290.89,23016.0,287.8467,287.8467,287.303,287.5798,23016.0
2024-12-19 10:05:00,291.03,291.26,290.74,290.91,10580.0,287.7182,287.9456,287.4315,287.5996,10580.0
2024-12-19 10:10:00,290.89,291.21,290.28,290.44,13958.0,287.5798,287.8962,286.9768,287.1349,13958.0
2024-12-19 10:15:00,290.49,291.18,290.0,290.91,18635.0,287.1844,287.8665,286.6999,287.5996,18635.0
2024-12-19 10:20:00,290.97,291.18,290.8,291.04,13230.0,287.6589,287.8665,287.4908,287.7281,13230.0
2024-12-19 10:25:00,291.03,291.49,290.83,291.22,35309.0,287.7182,288.173,287.5205,287.9061,35309.0
2024-12-19 10:30:00,291.22,291.51,290.86,291.0,22532.0,287.9061,288.1928,287.5502,287.6886,22532.0
2024-12-19 10:35:00,291.0,291.56,290.78,291.09,25200.0,287.6886,288.2422,287.4711,287.7775,25200.0
2024-12-19 10:40:00,291.19,291.22,290.48,291.08,17717.0,287.8764,287.9061,287.1745,287.7677,17717.0
2024-12-19 10:45:00,291.02,291.02,290.45,290.87,12835.0,287.7083,287.7083,287.1448,287.56,12835.0
2024-12-19 10:50:00,290.84,291.42,290.83,291.29,17770.0,287.5304,288.1038,287.5205,287.9753,17770.0
2024-12-19 10:55:00,291.31,291.37,290.93,291.2,5434.0,287.995,288.0544,287.6194,287.8863,5434.0
2024-12-19 11:00:00,291.12,291.26,290.75,291.02,15132.0,287.8072,287.9456,287.4414,287.7083,15132.0
2024-12-19 11:05:00,291.06,291.33,290.99,291.26,9458.0,287.7479,288.0148,287.6787,287.9456,9458.0
2024-12-19 11:10:00,291.27,291.78,291.25,291.63,9244.0,287.9555,288.4597,287.9357,288.3114,9244.0
2024-12-19 11:15:00,291.64,291.85,291.37,291.57,12785.0,288.3213,288.5289,288.0544,288.2521,12785.0
2024-12-19 11:20:00,291.57,291.78,291.49,291.49,13967.0,288.2521,288.4597,288.173,288.173,13967.0
2024-12-19 11:25:00,291.49,291.5,291.07,291.36,15409.0,288.173,288.1829,287.7578,288.0445,15409.0
2024-12-19 11:30:00,291.35,291.88,291.26,291.75,13070.0,288.0346,288.5586,287.9456,288.43,13070.0
2024-12-19 11:35:00,291.64,291.73,291.47,291.62,10264.0,288.3213,288.4103,288.1532,288.3015,10264.0
2024-12-19 11:40:00,291.65,291.67,291.49,291.63,9352.0,288.3312,288.3509,288.173,288.3114,9352.0
2024-12-19 11:45:00,291.55,291.64,291.04,291.24,13226.0,288.2323,288.3213,287.7281,287.9258,13226.0
2024-12-19 11:50:00,291.27,291.33,290.96,291.05,17756.0,287.9555,288.0148,287.649,287.738,17756.0
2024-12-19 11:55:00,291.02,291.33,290.93,291.19,14136.0,287.7083,288.0148,287.6194,287.8764,14136.0
2024-12-19 12:00:00,291.24,291.32,291.0,291.09,8544.0,287.9258,288.0049,287.6886,287.7775,8544.0
2024-12-19 12:05:00,291.0,291.15,290.57,290.67,17341.0,287.6886,287.8369,287.2635,287.3623,17341.0
2024-12-19 12:10:00,290.78,290.94,290.71,290.83,9335.0,287.4711,287.6292,287.4019,287.5205,9335.0
2024-12-19 12:15:00,290.97,291.65,290.97,291.63,15495.0,287.6589,288.3312,287.6589,288.3114,15495.0
2024-12-19 12:20:00,291.61,291.61,291.31,291.55,7269.0,288.2916,288.2916,287.995,288.2323,7269.0
2024-12-19 12:25:00,291.56,292.09,291.46,291.94,9255.0,288.2422,288.7662,288.1433,288.6179,9255.0
2024-12-19 12:30:00,291.96,291.99,291.51,291.76,8591.0,288.6376,288.6673,288.1928,288.4399,8591.0
2024-12-19 12:35:00,291.9,292.31,291.77,292.31,6555.0,288.5783,288.9837,288.4498,288.9837,6555.0
2024-12-19 12:40:00,292.36,292.61,292.27,292.31,11278.0,289.0331,289.2802,288.9441,288.9837,11278.0
2024-12-19 12:45:00,292.3,292.44,291.98,292.0,5496.0,288.9738,289.1122,288.6574,288.6772,5496.0
2024-12-19 12:50:00,291.78,292.14,291.78,291.96,4110.0,288.4597,288.8156,288.4597,288.6376,4110.0
2024-12-19 12:55:00,292.01,292.31,291.92,292.25,6488.0,288.6871,288.9837,288.5981,288.9243,6488.0
2024-12-19 13:00:00,292.24,292.24,291.79,291.88,9118.0,288.9145,288.9145,288.4696,288.5586,9118.0
2024-12-19 13:05:00,291.94,292.31,291.67,292.22,17563.0,288.6179,288.9837,288.3509,288.8947,17563.0
2024-12-19 13:10:00,292.21,292.49,292.18,292.18,9770.0,288.8848,289.1616,288.8551,288.8551,9770.0
2024-12-19 13:15:00,292.1,292.26,291.79,291.95,6731.0,288.776,288.9342,288.4696,288.6278,6731.0
2024-12-19 13:20:00,291.78,291.97,291.71,291.88,12677.0,288.4597,288.6475,288.3905,288.5586,12677.0
2024-12-19 13:25:00,291.91,292.22,291.67,292.12,6985.0,288.5882,288.8947,288.3509,288.7958,6985.0
2024-12-19 13:30:00,292.12,292.47,292.0,292.39,8100.0,288.7958,289.1418,288.6772,289.0627,8100.0
2024-12-19 13:35:00,292.33,292.49,292.26,292.32,5756.0,289.0034,289.1616,288.9342,288.9935,5756.0
2024-12-19 13:40:00,292.36,292.65,292.29,292.42,8858.0,289.0331,289.3198,288.9639,289.0924,8858.0
2024-12-19 13:45:00,292.34,292.45,292.23,292.39,4048.0,289.0133,289.1221,288.9046,289.0627,4048.0
2024-12-19 13:50:00,292.38,292.86,292.34,292.52,10584.0,289.0529,289.5274,289.0133,289.1913,10584.0
2024-12-19 13:55:00,292.46,292.76,292.36,292.76,14397.0,289.132,289.4285,289.0331,289.4285,14397.0
2024-12-19 14:00:00,292.69,292.84,292.26,292.33,29445.0,289.3593,289.5076,288.9342,289.0034,29445.0
2024-12-19 14:05:00,292.31,292.31,291.85,291.97,10773.0,288.9837,288.9837,288.5289,288.6475,10773.0
2024-12-19 14:10:00,291.91,292.02,291.8,291.8,5714.0,288.5882,288.697,288.4795,288.4795,5714.0
2024-12-19 14:15:00,291.82,292.02,291.74,291.98,9195.0,288.4992,288.697,288.4201,288.6574,9195.0
2024-12-19 14:20:00,291.92,292.09,291.88,291.99,13821.0,288.5981,288.7662,288.5586,288.6673,13821.0
2024-12-19 14:25:00,291.98,292.19,291.83,292.09,11996.0,288.6574,288.865,288.5091,288.7662,11996.0
2024-12-19 14:30:00,292.1,292.1,291.75,291.82,8323.0,288.776,288.776,288.43,288.4992,8323.0
2024-12-19 14:35:00,291.77,291.91,291.65,291.72,11898.0,288.4498,288.5882,288.3312,288.4004,11898.0
2024-12-19 14:40:00,291.74,291.82,291.67,291.75,12683.0,288.4201,288.4992,288.3509,288.43,12683.0
2024-12-19 14:45:00,291.76,291.88,291.63,291.63,9736.0,288.4399,288.5586,288.3114,288.3114,9736.0
2024-12-19 14:50:00,291.64,291.78,291.56,291.56,6475.0,288.3213,288.4597,288.2422,288.2422,6475.0
2024-12-19 14:55:00,291.51,291.56,291.33,291.34,8182.0,288.1928,288.2422,288.0148,288.0247,8182.0
2024-12-19 15:00:00,291.3,291.54,291.24,291.36,9142.0,287.9852,288.2224,287.9258,288.0445,9142.0
2024-12-19 15:05:00,291.37,291.5,291.28,291.37,7021.0,288.0544,288.1829,287.9654,288.0544,7021.0
2024-12-19 15:10:00,291.41,291.55,291.11,291.49,7384.0,288.0939,288.2323,287.7973,288.173,7384.0
2024-12-19 15:15:00,291.53,291.75,291.44,291.62,13197.0,288.2125,288.43,288.1236,288.3015,13197.0
2024-12-19 15:20:00,291.6,291.71,291.28,291.63,10398.0,288.2817,288.3905,287.9654,288.3114,10398.0
2024-12-19 15:25:00,291.63,291.74,291.55,291.63,8422.0,288.3114,288.4201,288.2323,288.3114,8422.0
2024-12-19 15:30:00,291.69,291.9,291.55,291.7,17314.0,288.3707,288.5783,288.2323,288.3806,17314.0
2024-12-19 15:35:00,291.7,292.03,291.41,291.89,20250.0,288.3806,288.7068,288.0939,288.5684,20250.0
2024-12-19 15:40:00,291.87,292.0,291.79,291.94,11159.0,288.5487,288.6772,288.4696,288.6179,11159.0
2024-12-19 15:45:00,291.88,292.01,291.68,291.88,14002.0,288.5586,288.6871,288.3608,288.5586,14002.0
2024-12-19 15:50:00,291.83,291.93,290.58,290.84,31149.0,288.5091,288.608,287.2733,287.5304,31149.0
2024-12-19 15:55:00,290.85,290.87,290.2,290.26,113473.0,287.5403,287.56,286.8977,286.957,113473.0
2024-12-20 09:30:00,289.52,292.99,289.3,292.7,776694.0,286.2254,289.6559,286.0079,289.3692,776694.0
2024-12-20 09:35:00,292.48,293.0,291.37,291.86,22407.0,289.1517,289.6658,288.0544,288.5388,22407.0
2024-12-20 09:40:00,292.08,292.08,290.93,291.28,33002.0,288.7563,288.7563,287.6194,287.9654,33002.0
2024-12-20 09:45:00,291.28,291.49,290.66,291.23,19247.0,287.9654,288.173,287.3524,287.9159,19247.0
2024-12-20 09:50:00,291.35,291.77,291.02,291.63,15613.0,288.0346,288.4498,287.7083,288.3114,15613.0
2024-12-20 09:55:00,291.42,291.84,291.31,291.31,11935.0,288.1038,288.519,287.995,287.995,11935.0
2024-12-20 10:00:00,291.47,291.74,291.07,291.3,9806.0,288.1532,288.4201,287.7578,287.9852,9806.0
2024-12-20 10:05:00,291.36,291.84,291.36,291.61,9841.0,288.0445,288.519,288.0445,288.2916,9841.0
2024-12-20 10:10:00,291.43,291.78,291.01,291.51,13072.0,288.1137,288.4597,287.6985,288.1928,13072.0
2024-12-20 10:15:00,291.61,291.87,291.4,291.5,9057.0,288.2916,288.5487,288.084,288.1829,9057.0
2024-12-20 10:20:00,291.56,292.34,291.5,292.28,14354.0,288.2422,289.0133,288.1829,288.954,14354.0
2024-12-20 10:25:00,292.28,292.51,292.2,292.5,15506.0,288.954,289.1814,288.8749,289.1715,15506.0
2024-12-20 10:30:00,292.5,292.8,292.34,292.46,10735.0,289.1715,289.4681,289.0133,289.132,10735.0
2024-12-20 10:35:00,292.42,292.42,291.5,291.5,12802.0,289.0924,289.0924,288.1829,288.1829,12802.0
2024-12-20 10:40:00,291.38,292.22,291.24,292.01,19928.0,288.0642,288.8947,287.9258,288.6871,19928.0
2024-12-20 10:45:00,291.99,292.16,291.68,292.07,4801.0,288.6673,288.8354,288.3608,288.7464,4801.0
2024-12-20 10:50:00,292.07,292.08,291.87,292.05,5632.0,288.7464,288.7563,288.5487,288.7266,5632.0
2024-12-20 10:55:00,292.05,292.07,291.51,291.61,8874.0,288.7266,288.7464,288.1928,288.2916,8874.0
2024-12-20 11:00:00,291.47,292.05,291.47,291.94,4974.0,288.1532,288.7266,288.1532,288.6179,4974.0
2024-12-20 11:05:00,291.94,292.56,291.94,292.49,12604.0,288.6179,289.2308,288.6179,289.1616,12604.0
2024-12-20 11:10:00,292.56,292.73,292.35,292.73,8110.0,289.2308,289.3989,289.0232,289.3989,8110.0
2024-12-20 11:15:00,292.73,293.55,292.73,293.44,15038.0,289.3989,290.2095,289.3989,290.1008,15038.0
2024-12-20 11:20:00,293.5,293.68,293.33,293.62,5851.0,290.1601,290.3381,289.9921,290.2788,5851.0
2024-12-20 11:25:00,293.68,294.0,293.5,293.99,8278.0,290.3381,290.6544,290.1601,290.6445,8278.0
2024-12-20 11:30:00,294.0,294.03,293.71,293.85,9656.0,290.6544,290.6841,290.3677,290.5061,9656.0
2024-12-20 11:35:00,293.88,294.35,293.83,294.26,13063.0,290.5358,291.0004,290.4864,290.9115,13063.0
2024-12-20 11:40:00,294.45,294.65,294.33,294.5,15436.0,291.0993,291.297,290.9807,291.1487,15436.0
2024-12-20 11:45:00,294.4,294.43,294.12,294.22,16795.0,291.0499,291.0795,290.7731,290.8719,16795.0
2024-12-20 11:50:00,294.22,294.58,294.03,294.58,9397.0,290.8719,291.2278,290.6841,291.2278,9397.0
2024-12-20 11:55:00,294.64,294.91,294.49,294.69,10739.0,291.2871,291.5541,291.1389,291.3366,10739.0
2024-12-20 12:00:00,294.6,294.9,294.32,294.35,23461.0,291.2476,291.5442,290.9708,291.0004,23461.0
2024-12-20 12:05:00,294.54,294.99,294.54,294.99,8192.0,291.1883,291.6332,291.1883,291.6332,8192.0
2024-12-20 12:10:00,294.98,295.5,294.98,295.3,17787.0,291.6233,292.1374,291.6233,291.9396,17787.0
2024-12-20 12:15:00,295.33,295.59,295.22,295.36,17898.0,291.9693,292.2263,291.8605,291.999,17898.0
2024-12-20 12:20:00,295.5,295.62,295.38,295.46,8632.0,292.1374,292.256,292.0187,292.0978,8632.0
2024-12-20 12:25:00,295.4,295.81,295.21,295.57,11848.0,292.0385,292.4438,291.8507,292.2066,11848.0
2024-12-20 12:30:00,295.52,295.7,295.17,295.4,15980.0,292.1571,292.3351,291.8111,292.0385,15980.0
2024-12-20 12:35:00,295.42,295.73,295.28,295.37,14859.0,292.0583,292.3647,291.9199,292.0088,14859.0
2024-12-20 12:40:00,295.36,295.53,295.08,295.52,12076.0,291.999,292.167,291.7221,292.1571,12076.0
2024-12-20 12:45:00,295.44,295.78,295.11,295.76,10373.0,292.078,292.4142,291.7518,292.3944,10373.0
2024-12-20 12:50:00,295.82,296.1,295.67,295.93,26102.0,292.4537,292.7305,292.3054,292.5625,26102.0
2024-12-20 12:55:00,295.84,295.97,295.76,295.81,5252.0,292.4735,292.602,292.3944,292.4438,5252.0
2024-12-20 13:00:00,295.83,295.89,295.57,295.76,6054.0,292.4636,292.5229,292.2066,292.3944,6054.0
2024-12-20 13:05:00,295.64,295.7,295.45,295.45,6565.0,292.2758,292.3351,292.0879,292.0879,6565.0
2024-12-20 13:10:00,295.55,295.86,295.44,295.6,13983.0,292.1868,292.4933,292.078,292.2362,13983.0
2024-12-20 13:15:00,295.52,295.57,295.2,295.57,18245.0,292.1571,292.2066,291.8408,292.2066,18245.0
2024-12-20 13:20:00,295.57,295.57,295.2,295.22,6888.0,292.2066,292.2066,291.8408,291.8605,6888.0
2024-12-20 13:25:00,295.13,295.18,294.54,294.55,11056.0,291.7716,291.821,291.1883,291.1982,11056.0
2024-12-20 13:30:00,294.62,294.89,294.62,294.76,9587.0,291.2674,291.5343,291.2674,291.4058,9587.0
2024-12-20 13:35:00,294.81,294.82,294.33,294.33,6422.0,291.4552,291.4651,290.9807,290.9807,6422.0
2024-12-20 13:40:00,294.44,294.96,294.44,294.77,10619.0,291.0894,291.6035,291.0894,291.4157,10619.0
2024-12-20 13:45:00,294.7,294.82,294.64,294.8,8418.0,291.3465,291.4651,291.2871,291.4453,8418.0
2024-12-20 13:50:00,294.68,295.06,294.61,294.97,9394.0,291.3267,291.7024,291.2575,291.6134,9394.0
2024-12-20 13:55:00,295.05,295.23,294.75,294.81,8065.0,291.6925,291.8704,291.3959,291.4552,8065.0
2024-12-20 14:00:00,294.81,294.96,294.73,294.96,11981.0,291.4552,291.6035,291.3761,291.6035,11981.0
2024-12-20 14:05:00,294.91,295.2,294.84,295.06,13714.0,291.5541,291.8408,291.4849,291.7024,13714.0
2024-12-20 14:10:00,295.07,295.35,294.94,295.22,11891.0,291.7123,291.9891,291.5837,291.8605,11891.0
2024-12-20 14:15:00,295.19,295.45,295.1,295.3,5418.0,291.8309,292.0879,291.7419,291.9396,5418.0
2024-12-20 14:20:00,295.3,295.33,294.99,295.22,15788.0,291.9396,291.9693,291.6332,291.8605,15788.0
2024-12-20 14:25:00,295.18,295.47,295.07,295.41,10970.0,291.821,292.1077,291.7123,292.0484,10970.0
2024-12-20 14:30:00,295.42,295.68,295.35,295.43,13358.0,292.0583,292.3153,291.9891,292.0682,13358.0
2024-12-20 14:35:00,295.48,295.62,295.16,295.16,10581.0,292.1176,292.256,291.8012,291.8012,10581.0
2024-12-20 14:40:00,295.18,295.23,294.79,294.87,18915.0,291.821,291.8704,291.4354,291.5145,18915.0
2024-12-20 14:45:00,294.91,294.92,294.62,294.77,8650.0,291.5541,291.564,291.2674,291.4157,8650.0
2024-12-20 14:50:00,294.79,294.87,294.61,294.65,8884.0,291.4354,291.5145,291.2575,291.297,8884.0
2024-12-20 14:55:00,294.69,294.71,294.4,294.69,16906.0,291.3366,291.3563,291.0499,291.3366,16906.0
2024-12-20 15:00:00,294.69,294.93,294.56,294.77,12259.0,291.3366,291.5738,291.2081,291.4157,12259.0
2024-12-20 15:05:00,294.78,294.91,294.63,294.76,10452.0,291.4256,291.5541,291.2773,291.4058,10452.0
2024-12-20 15:10:00,294.76,295.19,294.75,295.04,11837.0,291.4058,291.8309,291.3959,291.6826,11837.0
2024-12-20 15:15:00,295.02,295.16,294.4,294.4,13658.0,291.6628,291.8012,291.0499,291.0499,13658.0
2024-12-20 15:20:00,294.55,294.6,294.04,294.34,15206.0,291.1982,291.2476,290.694,290.9906,15206.0
2024-12-20 15:25:00,294.34,294.51,294.11,294.16,20122.0,290.9906,291.1586,290.7632,290.8126,20122.0
2024-12-20 15:30:00,294.15,294.34,293.91,294.34,27561.0,290.8027,290.9906,290.5655,290.9906,27561.0
2024-12-20 15:35:00,294.34,294.98,294.32,294.59,67569.0,290.9906,291.6233,290.9708,291.2377,67569.0
2024-12-20 15:40:00,294.55,294.94,294.12,294.44,29970.0,291.1982,291.5837,290.7731,291.0894,29970.0
2024-12-20 15:45:00,294.48,294.61,294.18,294.23,30559.0,291.129,291.2575,290.8324,290.8818,30559.0
2024-12-20 15:50:00,294.27,294.35,293.55,294.02,58627.0,290.9214,291.0004,290.2095,290.6742,58627.0
2024-12-20 15:55:00,294.05,294.05,292.7,292.83,275859.0,290.7039,290.7039,289.3692,289.4977,275859.0
2024-12-23 09:30:00,292.25,292.4,291.33,292.21,43206.0,288.9243,289.0726,288.0148,288.8848,43206.0
2024-12-23 09:35:00,292.05,292.51,291.51,292.41,8860.0,288.7266,289.1814,288.1928,289.0825,8860.0
2024-12-23 09:40:00,292.55,293.1,292.55,292.55,12119.0,289.2209,289.7647,289.2209,289.2209,12119.0
2024-12-23 09:45:00,292.62,292.62,291.71,291.74,15407.0,289.2901,289.2901,288.3905,288.4201,15407.0
2024-12-23 09:50:00,291.68,291.71,290.92,291.11,19739.0,288.3608,288.3905,287.6095,287.7973,19739.0
2024-12-23 09:55:00,291.02,291.85,291.01,291.57,11705.0,287.7083,288.5289,287.6985,288.2521,11705.0
2024-12-23 10:00:00,291.54,291.85,290.72,290.99,19026.0,288.2224,288.5289,287.4118,287.6787,19026.0
2024-12-23 10:05:00,291.16,291.85,290.97,290.97,10401.0,287.8467,288.5289,287.6589,287.6589,10401.0
2024-12-23 10:10:00,291.01,291.2,290.6,290.74,12596.0,287.6985,287.8863,287.2931,287.4315,12596.0
2024-12-23 10:15:00,290.86,291.2,290.7,291.01,5907.0,287.5502,287.8863,287.392,287.6985,5907.0
2024-12-23 10:20:00,291.12,291.85,290.91,291.11,6884.0,287.8072,288.5289,287.5996,287.7973,6884.0
2024-12-23 10:25:00,291.22,291.32,290.89,291.24,7478.0,287.9061,288.0049,287.5798,287.9258,7478.0
2024-12-23 10:30:00,291.33,291.42,291.02,291.18,7190.0,288.0148,288.1038,287.7083,287.8665,7190.0
2024-12-23 10:35:00,291.2,291.43,291.01,291.16,7121.0,287.8863,288.1137,287.6985,287.8467,7121.0
2024-12-23 10:40:00,291.08,291.42,290.95,291.22,9495.0,287.7677,288.1038,287.6391,287.9061,9495.0
2024-12-23 10:45:00,291.2,291.37,291.0,291.06,5943.0,287.8863,288.0544,287.6886,287.7479,5943.0
2024-12-23 10:50:00,291.06,291.11,290.73,290.77,8677.0,287.7479,287.7973,287.4216,287.4612,8677.0
2024-12-23 10:55:00,290.7,290.85,290.5,290.55,8376.0,287.392,287.5403,287.1943,287.2437,8376.0
2024-12-23 11:00:00,290.4,290.78,290.28,290.78,9167.0,287.0954,287.4711,286.9768,287.4711,9167.0
2024-12-23 11:05:00,290.65,290.97,290.51,290.57,15506.0,287.3425,287.6589,287.2041,287.2635,15506.0
2024-12-23 11:10:00,290.59,290.82,290.5,290.72,11029.0,287.2832,287.5106,287.1943,287.4118,11029.0
2024-12-23 11:15:00,290.65,290.74,290.58,290.69,9411.0,287.3425,287.4315,287.2733,287.3821,9411.0
2024-12-23 11:20:00,290.69,290.83,290.33,290.48,29575.0,287.3821,287.5205,287.0262,287.1745,29575.0
2024-12-23 11:25:00,290.43,290.52,290.05,290.17,16377.0,287.1251,287.214,286.7494,286.868,16377.0
2024-12-23 11:30:00,290.17,290.2,290.0,290.1,14684.0,286.868,286.8977,286.6999,286.7988,14684.0
2024-12-23 11:35:00,290.06,290.16,289.74,289.74,5791.0,286.7593,286.8581,286.4429,286.4429,5791.0
2024-12-23 11:40:00,289.79,290.17,289.73,290.17,5877.0,286.4923,286.868,286.433,286.868,5877.0
2024-12-23 11:45:00,290.22,290.47,290.19,290.44,5886.0,286.9174,287.1646,286.8878,287.1349,5886.0
2024-12-23 11:50:00,290.45,290.54,290.37,290.39,6540.0,287.1448,287.2338,287.0657,287.0855,6540.0
2024-12-23 11:55:00,290.38,290.53,290.34,290.48,4483.0,287.0756,287.2239,287.0361,287.1745,4483.0
2024-12-23 12:00:00,290.57,290.93,290.51,290.63,8945.0,287.2635,287.6194,287.2041,287.3228,8945.0
2024-12-23 12:05:00,290.52,290.69,290.45,290.45,5260.0,287.214,287.3821,287.1448,287.1448,5260.0
2024-12-23 12:10:00,290.56,290.8,290.47,290.66,3361.0,287.2536,287.4908,287.1646,287.3524,3361.0
2024-12-23 12:15:00,290.68,290.71,290.07,290.23,7869.0,287.3722,287.4019,286.7691,286.9273,7869.0
2024-12-23 12:20:00,290.16,290.42,290.16,290.19,6736.0,286.8581,287.1152,286.8581,286.8878,6736.0
2024-12-23 12:25:00,290.29,290.38,290.21,290.25,6701.0,286.9866,287.0756,286.9076,286.9471,6701.0
2024-12-23 12:30:00,290.25,290.35,290.21,290.35,4077.0,286.9471,287.046,286.9076,287.046,4077.0
2024-12-23 12:35:00,290.29,290.39,290.2,290.28,7257.0,286.9866,287.0855,286.8977,286.9768,7257.0
2024-12-23 12:40:00,290.31,290.5,290.31,290.48,3410.0,287.0064,287.1943,287.0064,287.1745,3410.0
2024-12-23 12:45:00,290.55,290.67,290.44,290.56,5177.0,287.2437,287.3623,287.1349,287.2536,5177.0
2024-12-23 12:50:00,290.54,290.72,290.5,290.63,6680.0,287.2338,287.4118,287.1943,287.3228,6680.0
2024-12-23 12:55:00,290.53,290.83,290.53,290.7,5136.0,287.2239,287.5205,287.2239,287.392,5136.0
2024-12-23 13:00:00,290.67,290.77,290.64,290.66,4401.0,287.3623,287.4612,287.3327,287.3524,4401.0
2024-12-23 13:05:00,290.66,290.82,290.42,290.6,20275.0,287.3524,287.5106,287.1152,287.2931,20275.0
2024-12-23 13:10:00,290.61,290.88,290.61,290.88,11004.0,287.303,287.5699,287.303,287.5699,11004.0
2024-12-23 13:15:00,290.94,290.94,290.62,290.83,5554.0,287.6292,287.6292,287.3129,287.5205,5554.0
2024-12-23 13:20:00,290.77,290.88,290.68,290.77,7602.0,287.4612,287.5699,287.3722,287.4612,7602.0
2024-12-23 13:25:00,290.79,290.96,290.76,290.91,5726.0,287.481,287.649,287.4513,287.5996,5726.0
2024-12-23 13:30:00,290.98,291.16,290.95,290.95,5910.0,287.6688,287.8467,287.6391,287.6391,5910.0
2024-12-23 13:35:00,290.9,290.92,290.54,290.58,6326.0,287.5897,287.6095,287.2338,287.2733,6326.0
2024-12-23 13:40:00,290.63,290.73,290.39,290.43,9683.0,287.3228,287.4216,287.0855,287.1251,9683.0
2024-12-23 13:45:00,290.53,290.53,290.18,290.37,6409.0,287.2239,287.2239,286.8779,287.0657,6409.0
2024-12-23 13:50:00,290.36,290.56,290.26,290.56,5287.0,287.0558,287.2536,286.957,287.2536,5287.0
2024-12-23 13:55:00,290.5,290.5,290.27,290.35,5040.0,287.1943,287.1943,286.9669,287.046,5040.0
2024-12-23 14:00:00,290.34,290.45,290.28,290.4,6461.0,287.0361,287.1448,286.9768,287.0954,6461.0
2024-12-23 14:05:00,290.35,290.73,290.33,290.73,2906.0,287.046,287.4216,287.0262,287.4216,2906.0
2024-12-23 14:10:00,290.74,290.91,290.73,290.79,11898.0,287.4315,287.5996,287.4216,287.481,11898.0
2024-12-23 14:15:00,290.86,291.06,290.78,290.93,9022.0,287.5502,287.7479,287.4711,287.6194,9022.0
2024-12-23 14:20:00,290.96,290.96,290.46,290.51,6671.0,287.649,287.649,287.1547,287.2041,6671.0
2024-12-23 14:25:00,290.5,290.69,290.44,290.57,10915.0,287.1943,287.3821,287.1349,287.2635,10915.0
2024-12-23 14:30:00,290.63,290.75,290.59,290.68,4429.0,287.3228,287.4414,287.2832,287.3722,4429.0
2024-12-23 14:35:00,290.7,290.78,290.62,290.63,5725.0,287.392,287.4711,287.3129,287.3228,5725.0
2024-12-23 14:40:00,290.63,290.87,290.59,290.84,6243.0,287.3228,287.56,287.2832,287.5304,6243.0
2024-12-23 14:45:00,290.84,290.9,290.51,290.61,6651.0,287.5304,287.5897,287.2041,287.303,6651.0
2024-12-23 14:50:00,290.56,290.97,290.55,290.85,12026.0,287.2536,287.6589,287.2437,287.5403,12026.0
2024-12-23 14:55:00,290.85,290.9,290.69,290.9,7954.0,287.5403,287.5897,287.3821,287.5897,7954.0
2024-12-23 15:00:00,290.79,290.92,290.64,290.86,8615.0,287.481,287.6095,287.3327,287.5502,8615.0
2024-12-23 15:05:00,290.93,291.22,290.86,290.98,10206.0,287.6194,287.9061,287.5502,287.6688,10206.0
2024-12-23 15:10:00,291.0,291.28,290.81,291.08,10230.0,287.6886,287.9654,287.5007,287.7677,10230.0
2024-12-23 15:15:00,291.18,291.18,290.78,290.99,10952.0,287.8665,287.8665,287.4711,287.6787,10952.0
2024-12-23 15:20:00,291.03,291.13,290.86,291.13,9930.0,287.7182,287.8171,287.5502,287.8171,9930.0
2024-12-23 15:25:00,291.12,291.44,291.11,291.28,10728.0,287.8072,288.1236,287.7973,287.9654,10728.0
2024-12-23 15:30:00,291.32,291.55,291.25,291.35,15933.0,288.0049,288.2323,287.9357,288.0346,15933.0
2024-12-23 15:35:00,291.36,291.66,291.36,291.44,19256.0,288.0445,288.3411,288.0445,288.1236,19256.0
2024-12-23 15:40:00,291.48,291.97,291.46,291.87,17464.0,288.1631,288.6475,288.1433,288.5487,17464.0
2024-12-23 15:45:00,291.95,292.1,291.78,291.78,16926.0,288.6278,288.776,288.4597,288.4597,16926.0
2024-12-23 15:50:00,291.87,292.04,291.65,291.69,25468.0,288.5487,288.7167,288.3312,288.3707,25468.0
2024-12-23 15:55:00,291.63,291.73,291.31,291.47,110858.0,288.3114,288.4103,287.995,288.1532,110858.0
2024-12-24 09:30:00,291.28,291.74,290.79,291.3,30571.0,287.9654,288.4201,287.481,287.9852,30571.0
2024-12-24 09:35:00,291.1,291.36,290.95,291.24,9385.0,287.7874,288.0445,287.6391,287.9258,9385.0
2024-12-24 09:40:00,291.0,291.67,291.0,291.51,17148.0,287.6886,288.3509,287.6886,288.1928,17148.0
2024-12-24 09:45:00,291.59,291.67,290.88,291.18,15487.0,288.2719,288.3509,287.5699,287.8665,15487.0
2024-12-24 09:50:00,291.44,291.63,290.88,291.48,49771.0,288.1236,288.3114,287.5699,288.1631,49771.0
2024-12-24 09:55:00,291.45,292.38,291.37,292.28,82265.0,288.1334,289.0529,288.0544,288.954,82265.0
2024-12-24 10:00:00,292.35,292.77,292.15,292.29,33046.0,289.0232,289.4384,288.8255,288.9639,33046.0
2024-12-24 10:05:00,292.37,292.68,291.9,292.04,14062.0,289.043,289.3494,288.5783,288.7167,14062.0
2024-12-24 10:10:00,292.05,292.45,292.01,292.35,26100.0,288.7266,289.1221,288.6871,289.0232,26100.0
2024-12-24 10:15:00,292.36,292.58,292.32,292.44,14752.0,289.0331,289.2506,288.9935,289.1122,14752.0
2024-12-24 10:20:00,292.44,292.58,292.16,292.19,10842.0,289.1122,289.2506,288.8354,288.865,10842.0
2024-12-24 10:25:00,292.19,292.34,292.11,292.2,8451.0,288.865,289.0133,288.7859,288.8749,8451.0
2024-12-24 10:30:00,292.17,292.5,292.15,292.37,9055.0,288.8453,289.1715,288.8255,289.043,9055.0
2024-12-24 10:35:00,292.35,292.8,292.28,292.7,12806.0,289.0232,289.4681,288.954,289.3692,12806.0
2024-12-24 10:40:00,292.64,292.96,292.58,292.62,7894.0,289.3099,289.6263,289.2506,289.2901,7894.0
2024-12-24 10:45:00,292.67,292.71,292.44,292.44,11149.0,289.3396,289.3791,289.1122,289.1122,11149.0
2024-12-24 10:50:00,292.36,292.54,292.24,292.47,8602.0,289.0331,289.211,288.9145,289.1418,8602.0
2024-12-24 10:55:00,292.32,292.54,292.21,292.42,9493.0,288.9935,289.211,288.8848,289.0924,9493.0
2024-12-24 11:00:00,292.49,292.7,292.44,292.65,10327.0,289.1616,289.3692,289.1122,289.3198,10327.0
2024-12-24 11:05:00,292.67,292.9,292.59,292.59,9991.0,289.3396,289.5669,289.2605,289.2605,9991.0
2024-12-24 11:10:00,292.53,292.59,292.41,292.41,6735.0,289.2012,289.2605,289.0825,289.0825,6735.0
2024-12-24 11:15:00,292.41,292.87,292.41,292.69,13010.0,289.0825,289.5373,289.0825,289.3593,13010.0
2024-12-24 11:20:00,292.69,293.15,292.68,292.89,19264.0,289.3593,289.8141,289.3494,289.5571,19264.0
2024-12-24 11:25:00,292.98,293.29,292.86,292.92,13595.0,289.646,289.9525,289.5274,289.5867,13595.0
2024-12-24 11:30:00,292.97,293.25,292.91,293.13,12136.0,289.6361,289.913,289.5768,289.7943,12136.0
2024-12-24 11:35:00,293.14,293.2,292.82,292.94,25699.0,289.8042,289.8635,289.4879,289.6065,25699.0
2024-12-24 11:40:00,293.02,293.43,293.02,293.38,12136.0,289.6856,290.0909,289.6856,290.0415,12136.0
2024-12-24 11:45:00,293.38,293.66,293.31,293.53,9251.0,290.0415,290.3183,289.9723,290.1898,9251.0
2024-12-24 11:50:00,293.53,293.58,293.02,293.19,25409.0,290.1898,290.2392,289.6856,289.8536,25409.0
2024-12-24 11:55:00,293.28,293.6,293.15,293.29,14545.0,289.9426,290.259,289.8141,289.9525,14545.0
2024-12-24 12:00:00,293.26,293.33,293.15,293.33,6764.0,289.9228,289.9921,289.8141,289.9921,6764.0
2024-12-24 12:05:00,293.33,293.63,293.23,293.52,12931.0,289.9921,290.2886,289.8932,290.1799,12931.0
2024-12-24 12:10:00,293.5,293.66,293.44,293.66,14727.0,290.1601,290.3183,290.1008,290.3183,14727.0
2024-12-24 12:15:00,293.74,294.08,293.66,294.04,7530.0,290.3974,290.7335,290.3183,290.694,7530.0
2024-12-24 12:20:00,294.04,294.24,293.95,294.18,12847.0,290.694,290.8917,290.605,290.8324,12847.0
2024-12-24 12:25:00,294.14,294.2,293.99,294.03,11605.0,290.7928,290.8522,290.6445,290.6841,11605.0
2024-12-24 12:30:00,293.97,294.01,293.68,293.74,12044.0,290.6248,290.6643,290.3381,290.3974,12044.0
2024-12-24 12:35:00,293.74,294.09,293.69,294.0,10680.0,290.3974,290.7434,290.348,290.6544,10680.0
2024-12-24 12:40:00,294.05,294.13,293.77,293.88,11614.0,290.7039,290.7829,290.427,290.5358,11614.0
2024-12-24 12:45:00,293.86,294.04,293.7,294.02,11827.0,290.516,290.694,290.3578,290.6742,11827.0
2024-12-24 12:50:00,294.02,294.15,293.76,293.8,15119.0,290.6742,290.8027,290.4172,290.4567,15119.0
2024-12-24 12:55:00,293.76,294.27,293.76,294.03,54228.0,290.4172,290.9214,290.4172,290.6841,54228.0
2024-12-26 09:30:00,293.0,294.0,292.6,293.12,25603.0,289.6658,290.6544,289.2704,289.7844,25603.0
2024-12-26 09:35:00,293.12,293.46,292.65,293.13,8605.0,289.7844,290.1206,289.3198,289.7943,8605.0
2024-12-26 09:40:00,293.03,293.12,292.61,292.86,7678.0,289.6955,289.7844,289.2802,289.5274,7678.0
2024-12-26 09:45:00,292.94,293.31,292.94,293.27,4068.0,289.6065,289.9723,289.6065,289.9327,4068.0
2024-12-26 09:50:00,293.26,293.54,293.26,293.54,3683.0,289.9228,290.1997,289.9228,290.1997,3683.0
2024-12-26 09:55:00,293.54,293.86,293.3,293.86,4885.0,290.1997,290.516,289.9624,290.516,4885.0
2024-12-26 10:00:00,293.96,294.45,293.7,294.31,12820.0,290.6149,291.0993,290.3578,290.9609,12820.0
2024-12-26 10:05:00,294.27,294.94,294.26,294.85,7023.0,290.9214,291.5837,290.9115,291.4948,7023.0
2024-12-26 10:10:00,294.85,295.23,294.66,294.97,18704.0,291.4948,291.8704,291.3069,291.6134,18704.0
2024-12-26 10:15:00,294.93,295.35,294.93,295.1,16807.0,291.5738,291.9891,291.5738,291.7419,16807.0
2024-12-26 10:20:00,295.09,295.15,294.58,294.74,6266.0,291.732,291.7913,291.2278,291.386,6266.0
2024-12-26 10:25:00,294.75,294.75,294.22,294.31,3825.0,291.3959,291.3959,290.8719,290.9609,3825.0
2024-12-26 10:30:00,294.33,294.51,293.97,293.97,14722.0,290.9807,291.1586,290.6248,290.6248,14722.0
2024-12-26 10:35:00,294.18,294.35,293.94,294.08,4442.0,290.8324,291.0004,290.5951,290.7335,4442.0
2024-12-26 10:40:00,294.2,294.2,293.9,293.99,5501.0,290.8522,290.8522,290.5556,290.6445,5501.0
2024-12-26 10:45:00,293.91,294.32,293.89,294.32,1685.0,290.5655,290.9708,290.5457,290.9708,1685.0
2024-12-26 10:50:00,294.5,294.5,293.89,294.08,9481.0,291.1487,291.1487,290.5457,290.7335,9481.0
2024-12-26 10:55:00,293.88,294.1,293.84,293.87,5147.0,290.5358,290.7533,290.4962,290.5259,5147.0
2024-12-26 11:00:00,294.0,294.14,293.83,294.13,3788.0,290.6544,290.7928,290.4864,290.7829,3788.0
2024-12-26 11:05:00,294.13,294.23,293.97,293.97,4499.0,290.7829,290.8818,290.6248,290.6248,4499.0
2024-12-26 11:10:00,294.05,294.17,293.96,294.06,2349.0,290.7039,290.8225,290.6149,290.7137,2349.0
2024-12-26 11:15:00,293.99,294.41,293.99,294.35,4702.0,290.6445,291.0598,290.6445,291.0004,4702.0
2024-12-26 11:20:00,294.35,294.56,294.34,294.47,5594.0,291.0004,291.2081,290.9906,291.1191,5594.0
2024-12-26 11:25:00,294.51,294.6,294.43,294.52,2565.0,291.1586,291.2476,291.0795,291.1685,2565.0
2024-12-26 11:30:00,294.57,294.74,294.49,294.74,2716.0,291.2179,291.386,291.1389,291.386,2716.0
2024-12-26 11:35:00,294.75,294.96,294.75,294.95,2839.0,291.3959,291.6035,291.3959,291.5936,2839.0
2024-12-26 11:40:00,294.86,295.08,294.84,295.05,8543.0,291.5046,291.7221,291.4849,291.6925,8543.0
2024-12-26 11:45:00,295.0,295.07,294.94,295.04,3634.0,291.643,291.7123,291.5837,291.6826,3634.0
2024-12-26 11:50:00,295.04,295.09,294.91,295.06,4357.0,291.6826,291.732,291.5541,291.7024,4357.0
2024-12-26 11:55:00,295.1,295.25,294.97,295.0,5530.0,291.7419,291.8902,291.6134,291.643,5530.0
2024-12-26 12:00:00,294.94,295.14,294.93,295.14,2958.0,291.5837,291.7815,291.5738,291.7815,2958.0
2024-12-26 12:05:00,295.07,295.08,294.98,295.01,3090.0,291.7123,291.7221,291.6233,291.6529,3090.0
2024-12-26 12:10:00,295.16,295.33,295.09,295.17,3597.0,291.8012,291.9693,291.732,291.8111,3597.0
2024-12-26 12:15:00,295.2,295.2,295.04,295.13,2708.0,291.8408,291.8408,291.6826,291.7716,2708.0
2024-12-26 12:20:00,295.15,295.24,294.93,295.0,6598.0,291.7913,291.8803,291.5738,291.643,6598.0
2024-12-26 12:25:00,295.0,295.0,294.84,294.86,3985.0,291.643,291.643,291.4849,291.5046,3985.0
2024-12-26 12:30:00,294.9,295.11,294.83,295.11,2769.0,291.5442,291.7518,291.475,291.7518,2769.0
2024-12-26 12:35:00,295.1,295.17,295.04,295.1,2305.0,291.7419,291.8111,291.6826,291.7419,2305.0
2024-12-26 12:40:00,295.06,295.14,295.03,295.09,1495.0,291.7024,291.7815,291.6727,291.732,1495.0
2024-12-26 12:45:00,295.18,295.22,294.93,295.03,7960.0,291.821,291.8605,291.5738,291.6727,7960.0
2024-12-26 12:50:00,295.09,295.26,295.0,295.26,5928.0,291.732,291.9001,291.643,291.9001,5928.0
2024-12-26 12:55:00,295.15,295.24,294.98,295.04,6286.0,291.7913,291.8803,291.6233,291.6826,6286.0
2024-12-26 13:00:00,295.15,295.44,295.03,295.27,4880.0,291.7913,292.078,291.6727,291.91,4880.0
2024-12-26 13:05:00,295.31,295.38,295.11,295.22,3959.0,291.9495,292.0187,291.7518,291.8605,3959.0
2024-12-26 13:10:00,295.14,295.17,295.03,295.13,3693.0,291.7815,291.8111,291.6727,291.7716,3693.0
2024-12-26 13:15:00,295.13,295.33,295.12,295.33,2969.0,291.7716,291.9693,291.7617,291.9693,2969.0
2024-12-26 13:20:00,295.27,295.41,295.22,295.35,3190.0,291.91,292.0484,291.8605,291.9891,3190.0
2024-12-26 13:25:00,295.35,295.43,295.32,295.35,2380.0,291.9891,292.0682,291.9594,291.9891,2380.0
2024-12-26 13:30:00,295.27,295.36,294.97,294.97,6939.0,291.91,291.999,291.6134,291.6134,6939.0
2024-12-26 13:35:00,294.94,295.42,294.91,295.25,4754.0,291.5837,292.0583,291.5541,291.8902,4754.0
2024-12-26 13:40:00,295.19,295.19,294.86,294.88,4379.0,291.8309,291.8309,291.5046,291.5244,4379.0
2024-12-26 13:45:00,294.96,295.09,294.88,295.07,2424.0,291.6035,291.732,291.5244,291.7123,2424.0
2024-12-26 13:50:00,295.08,295.19,295.07,295.16,1838.0,291.7221,291.8309,291.7123,291.8012,1838.0
2024-12-26 13:55:00,295.21,295.23,294.98,295.0,3325.0,291.8507,291.8704,291.6233,291.643,3325.0
2024-12-26 14:00:00,295.05,295.05,294.91,294.99,2874.0,291.6925,291.6925,291.5541,291.6332,2874.0
2024-12-26 14:05:00,294.91,294.93,294.62,294.73,5439.0,291.5541,291.5738,291.2674,291.3761,5439.0
2024-12-26 14:10:00,294.73,294.75,294.58,294.58,3220.0,291.3761,291.3959,291.2278,291.2278,3220.0
2024-12-26 14:15:00,294.51,294.89,294.51,294.81,7121.0,291.1586,291.5343,291.1586,291.4552,7121.0
2024-12-26 14:20:00,294.82,295.0,294.79,295.0,2420.0,291.4651,291.643,291.4354,291.643,2420.0
2024-12-26 14:25:00,295.0,295.0,294.72,294.82,4132.0,291.643,291.643,291.3662,291.4651,4132.0
2024-12-26 14:30:00,294.79,294.89,294.72,294.76,7283.0,291.4354,291.5343,291.3662,291.4058,7283.0
2024-12-26 14:35:00,294.81,295.03,294.75,295.03,9514.0,291.4552,291.6727,291.3959,291.6727,9514.0
2024-12-26 14:40:00,295.0,295.13,294.99,295.11,4616.0,291.643,291.7716,291.6332,291.7518,4616.0
2024-12-26 14:45:00,295.05,295.15,295.02,295.02,4357.0,291.6925,291.7913,291.6628,291.6628,4357.0
2024-12-26 14:50:00,294.99,295.12,294.93,294.93,3048.0,291.6332,291.7617,291.5738,291.5738,3048.0
2024-12-26 14:55:00,294.97,295.02,294.86,294.86,3881.0,291.6134,291.6628,291.5046,291.5046,3881.0
2024-12-26 15:00:00,294.83,294.95,294.83,294.91,2702.0,291.475,291.5936,291.475,291.5541,2702.0
2024-12-26 15:05:00,294.87,295.05,294.86,295.01,7038.0,291.5145,291.6925,291.5046,291.6529,7038.0
2024-12-26 15:10:00,295.0,295.02,294.61,294.73,15938.0,291.643,291.6628,291.2575,291.3761,15938.0
2024-12-26 15:15:00,294.75,294.75,294.55,294.71,15312.0,291.3959,291.3959,291.1982,291.3563,15312.0
2024-12-26 15:20:00,294.71,294.74,294.6,294.68,5500.0,291.3563,291.386,291.2476,291.3267,5500.0
2024-12-26 15:25:00,294.73,294.83,294.63,294.66,10646.0,291.3761,291.475,291.2773,291.3069,10646.0
2024-12-26 15:30:00,294.67,294.67,294.43,294.57,6433.0,291.3168,291.3168,291.0795,291.2179,6433.0
2024-12-26 15:35:00,294.57,294.84,294.52,294.81,10356.0,291.2179,291.4849,291.1685,291.4552,10356.0
2024-12-26 15:40:00,294.79,294.83,294.58,294.7,12471.0,291.4354,291.475,291.2278,291.3465,12471.0
2024-12-26 15:45:00,294.72,295.12,294.69,295.08,17253.0,291.3662,291.7617,291.3366,291.7221,17253.0
2024-12-26 15:50:00,295.06,295.24,294.96,295.04,20680.0,291.7024,291.8803,291.6035,291.6826,20680.0
2024-12-26 15:55:00,295.03,295.23,294.79,294.8,89918.0,291.6727,291.8704,291.4354,291.4453,89918.0
2024-12-27 09:30:00,293.34,294.63,293.0,294.63,30022.0,290.0019,291.2773,289.6658,291.2773,30022.0
2024-12-27 09:35:00,294.55,295.0,293.92,294.87,14577.0,291.1982,291.643,290.5753,291.5145,14577.0
2024-12-27 09:40:00,294.93,295.96,294.93,295.74,20974.0,291.5738,292.5921,291.5738,292.3746,20974.0
2024-12-27 09:45:00,295.6,295.96,295.57,295.94,12487.0,292.2362,292.5921,292.2066,292.5723,12487.0
2024-12-27 09:50:00,295.91,296.0,295.8,295.81,5918.0,292.5427,292.6317,292.4339,292.4438,5918.0
2024-12-27 09:55:00,295.73,296.29,295.73,296.0,14122.0,292.3647,292.9184,292.3647,292.6317,14122.0
2024-12-27 10:00:00,296.0,296.17,295.71,296.13,27662.0,292.6317,292.7997,292.345,292.7602,27662.0
2024-12-27 10:05:00,296.13,296.48,296.0,296.45,14053.0,292.7602,293.1062,292.6317,293.0765,14053.0
2024-12-27 10:10:00,296.3,296.33,295.47,295.57,12021.0,292.9283,292.9579,292.1077,292.2066,12021.0
2024-12-27 10:15:00,295.58,295.76,295.3,295.46,8780.0,292.2164,292.3944,291.9396,292.0978,8780.0
2024-12-27 10:20:00,295.47,295.57,295.24,295.31,7708.0,292.1077,292.2066,291.8803,291.9495,7708.0
2024-12-27 10:25:00,295.31,295.33,294.97,295.06,5849.0,291.9495,291.9693,291.6134,291.7024,5849.0
2024-12-27 10:30:00,295.06,295.09,294.85,294.97,6178.0,291.7024,291.732,291.4948,291.6134,6178.0
2024-12-27 10:35:00,294.98,295.07,294.67,294.76,8540.0,291.6233,291.7123,291.3168,291.4058,8540.0
2024-12-27 10:40:00,294.81,295.21,294.69,295.06,8651.0,291.4552,291.8507,291.3366,291.7024,8651.0
2024-12-27 10:45:00,295.09,295.54,295.01,295.43,10858.0,291.732,292.1769,291.6529,292.0682,10858.0
2024-12-27 10:50:00,295.3,295.44,295.06,295.22,4233.0,291.9396,292.078,291.7024,291.8605,4233.0
2024-12-27 10:55:00,295.13,295.17,294.7,294.76,8235.0,291.7716,291.8111,291.3465,291.4058,8235.0
2024-12-27 11:00:00,294.65,294.78,294.28,294.3,11873.0,291.297,291.4256,290.9312,290.951,11873.0
2024-12-27 11:05:00,294.37,294.54,294.31,294.54,5731.0,291.0202,291.1883,290.9609,291.1883,5731.0
2024-12-27 11:10:00,294.41,294.7,294.39,294.39,5673.0,291.0598,291.3465,291.04,291.04,5673.0
2024-12-27 11:15:00,294.38,294.46,294.29,294.38,6972.0,291.0301,291.1092,290.9411,291.0301,6972.0
2024-12-27 11:20:00,294.47,294.65,294.41,294.46,7320.0,291.1191,291.297,291.0598,291.1092,7320.0
2024-12-27 11:25:00,294.56,294.81,294.45,294.73,9028.0,291.2081,291.4552,291.0993,291.3761,9028.0
2024-12-27 11:30:00,294.73,294.99,294.66,294.92,3876.0,291.3761,291.6332,291.3069,291.564,3876.0
2024-12-27 11:35:00,294.93,295.33,294.92,295.14,12618.0,291.5738,291.9693,291.564,291.7815,12618.0
2024-12-27 11:40:00,295.1,295.17,294.49,294.61,5251.0,291.7419,291.8111,291.1389,291.2575,5251.0
2024-12-27 11:45:00,294.61,294.66,294.46,294.46,4274.0,291.2575,291.3069,291.1092,291.1092,4274.0
2024-12-27 11:50:00,294.48,294.55,293.88,293.88,4962.0,291.129,291.1982,290.5358,290.5358,4962.0
2024-12-27 11:55:00,293.97,294.09,293.58,293.58,6104.0,290.6248,290.7434,290.2392,290.2392,6104.0
2024-12-27 12:00:00,293.68,293.9,293.67,293.76,3329.0,290.3381,290.5556,290.3282,290.4172,3329.0
2024-12-27 12:05:00,293.76,293.78,293.21,293.42,7401.0,290.4172,290.4369,289.8734,290.081,7401.0
2024-12-27 12:10:00,293.35,293.73,293.3,293.59,6201.0,290.0118,290.3875,289.9624,290.2491,6201.0
2024-12-27 12:15:00,293.6,293.62,293.46,293.52,2355.0,290.259,290.2788,290.1206,290.1799,2355.0
2024-12-27 12:20:00,293.51,293.51,293.33,293.43,7082.0,290.17,290.17,289.9921,290.0909,7082.0
2024-12-27 12:25:00,293.5,293.66,293.37,293.53,4667.0,290.1601,290.3183,290.0316,290.1898,4667.0
2024-12-27 12:30:00,293.45,293.68,293.32,293.32,4620.0,290.1107,290.3381,289.9822,289.9822,4620.0
2024-12-27 12:35:00,293.26,293.27,293.06,293.11,5632.0,289.9228,289.9327,289.7251,289.7746,5632.0
2024-12-27 12:40:00,293.17,293.22,292.91,293.01,5432.0,289.8339,289.8833,289.5768,289.6757,5432.0
2024-12-27 12:45:00,292.98,293.14,292.74,292.8,2714.0,289.646,289.8042,289.4088,289.4681,2714.0
2024-12-27 12:50:00,292.86,293.22,292.85,293.21,6078.0,289.5274,289.8833,289.5175,289.8734,6078.0
2024-12-27 12:55:00,293.21,293.3,293.12,293.13,4357.0,289.8734,289.9624,289.7844,289.7943,4357.0
2024-12-27 13:00:00,293.08,293.34,293.01,293.34,6100.0,289.7449,290.0019,289.6757,290.0019,6100.0
2024-12-27 13:05:00,293.32,293.33,293.09,293.1,4648.0,289.9822,289.9921,289.7548,289.7647,4648.0
2024-12-27 13:10:00,293.16,293.29,293.08,293.29,3406.0,289.824,289.9525,289.7449,289.9525,3406.0
2024-12-27 13:15:00,293.3,293.49,293.29,293.37,4116.0,289.9624,290.1502,289.9525,290.0316,4116.0
2024-12-27 13:20:00,293.5,293.57,293.35,293.47,4229.0,290.1601,290.2293,290.0118,290.1305,4229.0
2024-12-27 13:25:00,293.57,293.63,293.25,293.25,3805.0,290.2293,290.2886,289.913,289.913,3805.0
2024-12-27 13:30:00,293.32,293.49,293.24,293.48,4928.0,289.9822,290.1502,289.9031,290.1403,4928.0
2024-12-27 13:35:00,293.4,293.46,293.33,293.38,3597.0,290.0613,290.1206,289.9921,290.0415,3597.0
2024-12-27 13:40:00,293.48,293.56,293.28,293.46,7001.0,290.1403,290.2194,289.9426,290.1206,7001.0
2024-12-27 13:45:00,293.49,293.52,293.36,293.44,4160.0,290.1502,290.1799,290.0217,290.1008,4160.0
2024-12-27 13:50:00,293.39,293.57,293.39,293.56,1629.0,290.0514,290.2293,290.0514,290.2194,1629.0
2024-12-27 13:55:00,293.57,293.63,293.5,293.56,3871.0,290.2293,290.2886,290.1601,290.2194,3871.0
2024-12-27 14:00:00,293.5,293.62,293.43,293.53,4031.0,290.1601,290.2788,290.0909,290.1898,4031.0
2024-12-27 14:05:00,293.51,293.75,293.51,293.69,3910.0,290.17,290.4073,290.17,290.348,3910.0
2024-12-27 14:10:00,293.69,293.84,293.65,293.8,7951.0,290.348,290.4962,290.3084,290.4567,7951.0
2024-12-27 14:15:00,293.84,293.94,293.73,293.94,5121.0,290.4962,290.5951,290.3875,290.5951,5121.0
2024-12-27 14:20:00,293.96,293.98,293.84,293.95,6649.0,290.6149,290.6347,290.4962,290.605,6649.0
2024-12-27 14:25:00,293.96,293.98,293.75,293.81,6379.0,290.6149,290.6347,290.4073,290.4666,6379.0
2024-12-27 14:30:00,293.74,293.74,293.56,293.62,3766.0,290.3974,290.3974,290.2194,290.2788,3766.0
2024-12-27 14:35:00,293.7,293.78,293.64,293.75,7816.0,290.3578,290.4369,290.2985,290.4073,7816.0
2024-12-27 14:40:00,293.81,293.99,293.79,293.91,4992.0,290.4666,290.6445,290.4468,290.5655,4992.0
2024-12-27 14:45:00,293.99,294.05,293.91,294.05,3867.0,290.6445,290.7039,290.5655,290.7039,3867.0
2024-12-27 14:50:00,294.0,294.01,293.81,293.91,6188.0,290.6544,290.6643,290.4666,290.5655,6188.0
2024-12-27 14:55:00,293.87,294.08,293.86,293.87,5211.0,290.5259,290.7335,290.516,290.5259,5211.0
2024-12-27 15:00:00,293.88,293.95,293.56,293.72,10124.0,290.5358,290.605,290.2194,290.3776,10124.0
2024-12-27 15:05:00,293.72,293.77,293.45,293.68,5314.0,290.3776,290.427,290.1107,290.3381,5314.0
2024-12-27 15:10:00,293.58,293.58,293.15,293.18,11296.0,290.2392,290.2392,289.8141,289.8438,11296.0
2024-12-27 15:15:00,293.18,293.2,292.93,293.1,7365.0,289.8438,289.8635,289.5966,289.7647,7365.0
2024-12-27 15:20:00,293.1,293.1,292.91,292.97,5994.0,289.7647,289.7647,289.5768,289.6361,5994.0
2024-12-27 15:25:00,293.0,293.17,292.96,293.1,6278.0,289.6658,289.8339,289.6263,289.7647,6278.0
2024-12-27 15:30:00,293.11,293.27,293.06,293.14,9152.0,289.7746,289.9327,289.7251,289.8042,9152.0
2024-12-27 15:35:00,293.18,293.21,292.96,292.96,7861.0,289.8438,289.8734,289.6263,289.6263,7861.0
2024-12-27 15:40:00,292.95,293.07,292.83,292.93,7658.0,289.6164,289.735,289.4977,289.5966,7658.0
2024-12-27 15:45:00,292.94,293.72,292.93,293.65,8290.0,289.6065,290.3776,289.5966,290.3084,8290.0
2024-12-27 15:50:00,293.72,294.27,293.6,294.01,18655.0,290.3776,290.9214,290.259,290.6643,18655.0
2024-12-27 15:55:00,294.0,294.0,293.45,293.74,117805.0,290.6544,290.6544,290.1107,290.3974,117805.0
2024-12-30 09:30:00,291.47,291.47,289.5,290.2,59777.0,288.1532,288.1532,286.2056,286.8977,59777.0
2024-12-30 09:35:00,290.28,290.4,289.75,289.79,9853.0,286.9768,287.0954,286.4528,286.4923,9853.0
2024-12-30 09:40:00,289.87,290.07,289.52,290.06,36313.0,286.5714,286.7691,286.2254,286.7593,36313.0
2024-12-30 09:45:00,289.92,290.25,289.64,289.75,11765.0,286.6209,286.9471,286.344,286.4528,11765.0
2024-12-30 09:50:00,289.6,289.8,289.31,289.8,15483.0,286.3045,286.5022,286.0178,286.5022,15483.0
2024-12-30 09:55:00,289.69,290.01,289.58,289.92,7960.0,286.3935,286.7098,286.2847,286.6209,7960.0
2024-12-30 10:00:00,290.05,290.44,289.79,289.9,23999.0,286.7494,287.1349,286.4923,286.6011,23999.0
2024-12-30 10:05:00,290.06,290.35,289.8,289.92,8102.0,286.7593,287.046,286.5022,286.6209,8102.0
2024-12-30 10:10:00,289.89,289.97,289.47,289.5,5286.0,286.5912,286.6703,286.176,286.2056,5286.0
2024-12-30 10:15:00,289.5,289.69,289.38,289.53,10676.0,286.2056,286.3935,286.087,286.2353,10676.0
2024-12-30 10:20:00,289.54,289.93,289.46,289.68,16504.0,286.2452,286.6307,286.1661,286.3836,16504.0
2024-12-30 10:25:00,289.61,289.77,289.52,289.66,3905.0,286.3144,286.4726,286.2254,286.3638,3905.0
2024-12-30 10:30:00,289.65,290.08,289.6,289.91,10594.0,286.3539,286.779,286.3045,286.611,10594.0
2024-12-30 10:35:00,289.94,289.94,289.65,289.84,12674.0,286.6406,286.6406,286.3539,286.5418,12674.0
2024-12-30 10:40:00,289.92,290.12,289.86,289.88,10412.0,286.6209,286.8186,286.5615,286.5813,10412.0
2024-12-30 10:45:00,289.83,290.24,289.4,289.55,15089.0,286.5319,286.9372,286.1068,286.2551,15089.0
2024-12-30 10:50:00,289.65,289.74,289.26,289.28,11998.0,286.3539,286.4429,285.9684,285.9881,11998.0
2024-12-30 10:55:00,289.47,289.63,289.36,289.48,8262.0,286.176,286.3342,286.0672,286.1859,8262.0
2024-12-30 11:00:00,289.5,289.94,289.46,289.87,8572.0,286.2056,286.6406,286.1661,286.5714,8572.0
2024-12-30 11:05:00,289.98,290.1,289.79,290.06,9387.0,286.6802,286.7988,286.4923,286.7593,9387.0
2024-12-30 11:10:00,290.08,290.21,289.68,290.17,17497.0,286.779,286.9076,286.3836,286.868,17497.0
2024-12-30 11:15:00,290.12,290.55,290.12,290.45,7647.0,286.8186,287.2437,286.8186,287.1448,7647.0
2024-12-30 11:20:00,290.51,290.52,289.88,289.88,7589.0,287.2041,287.214,286.5813,286.5813,7589.0
2024-12-30 11:25:00,290.0,290.05,289.77,289.77,15435.0,286.6999,286.7494,286.4726,286.4726,15435.0
2024-12-30 11:30:00,289.78,290.21,289.78,289.98,14902.0,286.4824,286.9076,286.4824,286.6802,14902.0
2024-12-30 11:35:00,289.94,289.94,289.69,289.9,8362.0,286.6406,286.6406,286.3935,286.6011,8362.0
2024-12-30 11:40:00,289.91,290.1,289.87,289.91,13023.0,286.611,286.7988,286.5714,286.611,13023.0
2024-12-30 11:45:00,289.87,289.94,289.1,289.12,15251.0,286.5714,286.6406,285.8102,285.83,15251.0
2024-12-30 11:50:00,289.11,289.44,289.0,289.44,21255.0,285.8201,286.1463,285.7113,286.1463,21255.0
2024-12-30 11:55:00,289.35,289.52,289.23,289.43,5601.0,286.0573,286.2254,285.9387,286.1364,5601.0
2024-12-30 12:00:00,289.36,289.69,289.3,289.59,8646.0,286.0672,286.3935,286.0079,286.2946,8646.0
2024-12-30 12:05:00,289.59,289.96,289.56,289.92,10613.0,286.2946,286.6604,286.265,286.6209,10613.0
2024-12-30 12:10:00,289.91,290.29,289.9,290.04,15130.0,286.611,286.9866,286.6011,286.7395,15130.0
2024-12-30 12:15:00,289.95,290.24,289.91,290.23,4135.0,286.6505,286.9372,286.611,286.9273,4135.0
2024-12-30 12:20:00,290.23,290.65,290.22,290.38,11171.0,286.9273,287.3425,286.9174,287.0756,11171.0
2024-12-30 12:25:00,290.26,290.32,290.14,290.26,5009.0,286.957,287.0163,286.8384,286.957,5009.0
2024-12-30 12:30:00,290.19,290.29,290.06,290.19,3707.0,286.8878,286.9866,286.7593,286.8878,3707.0
2024-12-30 12:35:00,290.22,290.22,289.91,290.18,6265.0,286.9174,286.9174,286.611,286.8779,6265.0
2024-12-30 12:40:00,290.0,290.0,289.72,289.8,6084.0,286.6999,286.6999,286.4231,286.5022,6084.0
2024-12-30 12:45:00,289.8,290.25,289.78,290.25,3298.0,286.5022,286.9471,286.4824,286.9471,3298.0
2024-12-30 12:50:00,290.29,290.29,290.0,290.01,4064.0,286.9866,286.9866,286.6999,286.7098,4064.0
2024-12-30 12:55:00,289.85,290.28,289.61,290.2,4954.0,286.5517,286.9768,286.3144,286.8977,4954.0
2024-12-30 13:00:00,290.11,290.23,289.81,290.12,3404.0,286.8087,286.9273,286.5121,286.8186,3404.0
2024-12-30 13:05:00,289.99,290.31,289.74,290.12,7148.0,286.6901,287.0064,286.4429,286.8186,7148.0
2024-12-30 13:10:00,290.25,290.46,290.04,290.33,7818.0,286.9471,287.1547,286.7395,287.0262,7818.0
2024-12-30 13:15:00,290.26,290.41,290.04,290.3,4851.0,286.957,287.1053,286.7395,286.9965,4851.0
2024-12-30 13:20:00,290.3,290.3,290.0,290.02,6138.0,286.9965,286.9965,286.6999,286.7197,6138.0
2024-12-30 13:25:00,290.23,290.23,289.8,289.99,11015.0,286.9273,286.9273,286.5022,286.6901,11015.0
2024-12-30 13:30:00,289.91,290.39,289.91,290.31,3030.0,286.611,287.0855,286.611,287.0064,3030.0
2024-12-30 13:35:00,290.39,290.42,289.91,289.96,5045.0,287.0855,287.1152,286.611,286.6604,5045.0
2024-12-30 13:40:00,289.82,290.16,289.82,290.01,7835.0,286.522,286.8581,286.522,286.7098,7835.0
2024-12-30 13:45:00,289.95,290.25,289.93,290.19,9939.0,286.6505,286.9471,286.6307,286.8878,9939.0
2024-12-30 13:50:00,290.19,290.3,290.04,290.17,5336.0,286.8878,286.9965,286.7395,286.868,5336.0
2024-12-30 13:55:00,290.15,290.33,290.07,290.16,6276.0,286.8482,287.0262,286.7691,286.8581,6276.0
2024-12-30 14:00:00,290.17,290.3,289.96,289.96,8643.0,286.868,286.9965,286.6604,286.6604,8643.0
2024-12-30 14:05:00,289.99,290.05,289.72,289.92,4119.0,286.6901,286.7494,286.4231,286.6209,4119.0
2024-12-30 14:10:00,289.88,289.99,289.62,289.9,8977.0,286.5813,286.6901,286.3243,286.6011,8977.0
2024-12-30 14:15:00,289.88,289.96,289.75,289.75,5909.0,286.5813,286.6604,286.4528,286.4528,5909.0
2024-12-30 14:20:00,289.7,289.76,289.4,289.63,15008.0,286.4034,286.4627,286.1068,286.3342,15008.0
2024-12-30 14:25:00,289.55,290.02,289.55,289.9,10676.0,286.2551,286.7197,286.2551,286.6011,10676.0
2024-12-30 14:30:00,289.93,290.12,289.84,289.93,4779.0,286.6307,286.8186,286.5418,286.6307,4779.0
2024-12-30 14:35:00,289.94,290.06,289.85,290.06,4217.0,286.6406,286.7593,286.5517,286.7593,4217.0
2024-12-30 14:40:00,289.92,290.2,289.92,290.1,5211.0,286.6209,286.8977,286.6209,286.7988,5211.0
2024-12-30 14:45:00,290.01,290.3,290.01,290.3,4729.0,286.7098,286.9965,286.7098,286.9965,4729.0
2024-12-30 14:50:00,290.23,290.34,290.13,290.3,7194.0,286.9273,287.0361,286.8285,286.9965,7194.0
2024-12-30 14:55:00,290.29,290.47,290.25,290.27,8140.0,286.9866,287.1646,286.9471,286.9669,8140.0
2024-12-30 15:00:00,290.27,290.28,290.0,290.0,10575.0,286.9669,286.9768,286.6999,286.6999,10575.0
2024-12-30 15:05:00,290.06,290.35,290.01,290.28,9801.0,286.7593,287.046,286.7098,286.9768,9801.0
2024-12-30 15:10:00,290.22,290.51,290.13,290.45,8294.0,286.9174,287.2041,286.8285,287.1448,8294.0
2024-12-30 15:15:00,290.38,290.75,290.36,290.64,22765.0,287.0756,287.4414,287.0558,287.3327,22765.0
2024-12-30 15:20:00,290.64,290.75,290.48,290.67,12176.0,287.3327,287.4414,287.1745,287.3623,12176.0
2024-12-30 15:25:00,290.72,290.72,290.32,290.43,10724.0,287.4118,287.4118,287.0163,287.1251,10724.0
2024-12-30 15:30:00,290.36,290.43,290.17,290.35,11447.0,287.0558,287.1251,286.868,287.046,11447.0
2024-12-30 15:35:00,290.38,290.43,290.16,290.43,26428.0,287.0756,287.1251,286.8581,287.1251,26428.0
2024-12-30 15:40:00,290.33,290.51,290.25,290.44,25916.0,287.0262,287.2041,286.9471,287.1349,25916.0
2024-12-30 15:45:00,290.4,290.74,290.34,290.68,16608.0,287.0954,287.4315,287.0361,287.3722,16608.0
2024-12-30 15:50:00,290.62,290.71,290.33,290.37,33360.0,287.3129,287.4019,287.0262,287.0657,33360.0
2024-12-30 15:55:00,290.23,290.25,289.58,289.6,112295.0,286.9273,286.9471,286.2847,286.3045,112295.0
2024-12-31 09:30:00,290.08,291.0,289.48,290.54,35753.0,286.779,287.6886,286.1859,287.2338,35753.0
2024-12-31 09:35:00,290.54,291.24,290.29,291.06,9441.0,287.2338,287.9258,286.9866,287.7479,9441.0
2024-12-31 09:40:00,290.75,290.96,290.34,290.95,5086.0,287.4414,287.649,287.0361,287.6391,5086.0
2024-12-31 09:45:00,290.74,290.92,290.53,290.53,8258.0,287.4315,287.6095,287.2239,287.2239,8258.0
2024-12-31 09:50:00,290.55,290.78,290.46,290.66,3379.0,287.2437,287.4711,287.1547,287.3524,3379.0
2024-12-31 09:55:00,290.68,290.97,290.68,290.94,8189.0,287.3722,287.6589,287.3722,287.6292,8189.0
2024-12-31 10:00:00,290.9,291.1,290.73,290.73,11191.0,287.5897,287.7874,287.4216,287.4216,11191.0
2024-12-31 10:05:00,290.86,290.96,290.21,290.22,9410.0,287.5502,287.649,286.9076,286.9174,9410.0
2024-12-31 10:10:00,290.14,290.63,290.14,290.43,6368.0,286.8384,287.3228,286.8384,287.1251,6368.0
2024-12-31 10:15:00,290.41,290.76,290.33,290.55,7049.0,287.1053,287.4513,287.0262,287.2437,7049.0
2024-12-31 10:20:00,290.45,290.54,290.36,290.54,2833.0,287.1448,287.2338,287.0558,287.2338,2833.0
2024-12-31 10:25:00,290.52,290.53,290.13,290.14,6075.0,287.214,287.2239,286.8285,286.8384,6075.0
2024-12-31 10:30:00,290.14,290.25,289.9,289.9,5817.0,286.8384,286.9471,286.6011,286.6011,5817.0
2024-12-31 10:35:00,290.04,290.49,290.01,290.48,6713.0,286.7395,287.1844,286.7098,287.1745,6713.0
2024-12-31 10:40:00,290.37,290.42,290.14,290.16,4392.0,287.0657,287.1152,286.8384,286.8581,4392.0
2024-12-31 10:45:00,290.31,290.5,290.16,290.39,5363.0,287.0064,287.1943,286.8581,287.0855,5363.0
2024-12-31 10:50:00,290.4,290.63,290.33,290.45,4605.0,287.0954,287.3228,287.0262,287.1448,4605.0
2024-12-31 10:55:00,290.41,290.48,290.27,290.3,3202.0,287.1053,287.1745,286.9669,286.9965,3202.0
2024-12-31 11:00:00,290.33,290.38,289.9,290.07,5989.0,287.0262,287.0756,286.6011,286.7691,5989.0
2024-12-31 11:05:00,289.95,290.05,289.75,289.8,3150.0,286.6505,286.7494,286.4528,286.5022,3150.0
2024-12-31 11:10:00,289.82,289.95,289.51,289.95,4909.0,286.522,286.6505,286.2155,286.6505,4909.0
2024-12-31 11:15:00,289.88,290.02,289.72,289.94,5174.0,286.5813,286.7197,286.4231,286.6406,5174.0
2024-12-31 11:20:00,289.74,290.01,289.66,289.94,3507.0,286.4429,286.7098,286.3638,286.6406,3507.0
2024-12-31 11:25:00,289.84,290.0,289.67,289.7,3663.0,286.5418,286.6999,286.3737,286.4034,3663.0
2024-12-31 11:30:00,289.82,289.87,289.6,289.62,4783.0,286.522,286.5714,286.3045,286.3243,4783.0
2024-12-31 11:35:00,289.61,289.68,289.4,289.57,2254.0,286.3144,286.3836,286.1068,286.2748,2254.0
2024-12-31 11:40:00,289.58,289.73,289.58,289.68,5413.0,286.2847,286.433,286.2847,286.3836,5413.0
2024-12-31 11:45:00,289.57,289.62,289.31,289.48,4405.0,286.2748,286.3243,286.0178,286.1859,4405.0
2024-12-31 11:50:00,289.52,289.54,289.26,289.26,5185.0,286.2254,286.2452,285.9684,285.9684,5185.0
2024-12-31 11:55:00,289.24,289.37,289.21,289.29,4751.0,285.9486,286.0771,285.9189,285.998,4751.0
2024-12-31 12:00:00,289.25,289.32,288.94,289.22,12573.0,285.9585,286.0277,285.652,285.9288,12573.0
2024-12-31 12:05:00,289.26,289.43,289.21,289.34,4253.0,285.9684,286.1364,285.9189,286.0475,4253.0
2024-12-31 12:10:00,289.29,289.47,289.28,289.44,6087.0,285.998,286.176,285.9881,286.1463,6087.0
2024-12-31 12:15:00,289.46,289.64,289.42,289.64,1876.0,286.1661,286.344,286.1265,286.344,1876.0
2024-12-31 12:20:00,289.61,289.61,289.36,289.55,5112.0,286.3144,286.3144,286.0672,286.2551,5112.0
2024-12-31 12:25:00,289.66,289.72,289.36,289.39,3662.0,286.3638,286.4231,286.0672,286.0969,3662.0
2024-12-31 12:30:00,289.36,289.39,289.23,289.24,10298.0,286.0672,286.0969,285.9387,285.9486,10298.0
2024-12-31 12:35:00,289.22,289.45,289.22,289.45,4655.0,285.9288,286.1562,285.9288,286.1562,4655.0
2024-12-31 12:40:00,289.41,289.57,289.35,289.5,3992.0,286.1167,286.2748,286.0573,286.2056,3992.0
2024-12-31 12:45:00,289.54,289.79,289.42,289.79,4451.0,286.2452,286.4923,286.1265,286.4923,4451.0
2024-12-31 12:50:00,289.58,289.89,289.56,289.89,4630.0,286.2847,286.5912,286.265,286.5912,4630.0
2024-12-31 12:55:00,289.82,290.0,289.8,289.96,4921.0,286.522,286.6999,286.5022,286.6604,4921.0
2024-12-31 13:00:00,289.89,289.91,289.74,289.75,4034.0,286.5912,286.611,286.4429,286.4528,4034.0
2024-12-31 13:05:00,289.83,289.95,289.73,289.73,3845.0,286.5319,286.6505,286.433,286.433,3845.0
2024-12-31 13:10:00,289.88,289.88,289.45,289.46,2907.0,286.5813,286.5813,286.1562,286.1661,2907.0
2024-12-31 13:15:00,289.46,289.47,289.11,289.11,4230.0,286.1661,286.176,285.8201,285.8201,4230.0
2024-12-31 13:20:00,289.02,289.04,288.88,288.95,5889.0,285.7311,285.7509,285.5927,285.6619,5889.0
2024-12-31 13:25:00,288.91,289.07,288.88,289.07,6668.0,285.6223,285.7805,285.5927,285.7805,6668.0
2024-12-31 13:30:00,288.98,289.19,288.98,289.1,6109.0,285.6916,285.8992,285.6916,285.8102,6109.0
2024-12-31 13:35:00,289.16,289.22,289.02,289.2,4020.0,285.8695,285.9288,285.7311,285.909,4020.0
2024-12-31 13:40:00,289.19,289.44,289.19,289.35,5198.0,285.8992,286.1463,285.8992,286.0573,5198.0
2024-12-31 13:45:00,289.35,289.45,289.25,289.39,12712.0,286.0573,286.1562,285.9585,286.0969,12712.0
2024-12-31 13:50:00,289.49,289.51,289.23,289.31,5471.0,286.1957,286.2155,285.9387,286.0178,5471.0
2024-12-31 13:55:00,289.31,289.33,289.03,289.25,8600.0,286.0178,286.0376,285.741,285.9585,8600.0
2024-12-31 14:00:00,289.19,289.26,288.99,289.24,7134.0,285.8992,285.9684,285.7014,285.9486,7134.0
2024-12-31 14:05:00,289.25,289.31,289.1,289.21,21458.0,285.9585,286.0178,285.8102,285.9189,21458.0
2024-12-31 14:10:00,289.26,289.36,289.21,289.3,7179.0,285.9684,286.0672,285.9189,286.0079,7179.0
2024-12-31 14:15:00,289.25,289.25,288.88,288.93,7245.0,285.9585,285.9585,285.5927,285.6421,7245.0
2024-12-31 14:20:00,288.85,288.85,288.58,288.64,9415.0,285.563,285.563,285.2961,285.3554,9415.0
2024-12-31 14:25:00,288.74,288.93,288.69,288.73,10454.0,285.4543,285.6421,285.4049,285.4444,10454.0
2024-12-31 14:30:00,288.76,288.95,288.72,288.93,7294.0,285.4741,285.6619,285.4345,285.6421,7294.0
2024-12-31 14:35:00,288.97,289.21,288.96,289.13,8150.0,285.6817,285.9189,285.6718,285.8398,8150.0
2024-12-31 14:40:00,289.15,289.15,288.93,289.06,10123.0,285.8596,285.8596,285.6421,285.7706,10123.0
2024-12-31 14:45:00,289.08,289.15,289.0,289.0,3834.0,285.7904,285.8596,285.7113,285.7113,3834.0
2024-12-31 14:50:00,289.0,289.29,289.0,289.13,6637.0,285.7113,285.998,285.7113,285.8398,6637.0
2024-12-31 14:55:00,289.07,289.21,289.03,289.19,3012.0,285.7805,285.9189,285.741,285.8992,3012.0
2024-12-31 15:00:00,289.14,289.18,289.01,289.09,10263.0,285.8497,285.8893,285.7212,285.8003,10263.0
2024-12-31 15:05:00,289.07,289.25,289.07,289.13,9643.0,285.7805,285.9585,285.7805,285.8398,9643.0
2024-12-31 15:10:00,289.13,289.13,288.86,288.88,13864.0,285.8398,285.8398,285.5729,285.5927,13864.0
2024-12-31 15:15:00,288.88,288.97,288.8,288.93,10575.0,285.5927,285.6817,285.5136,285.6421,10575.0
2024-12-31 15:20:00,288.98,289.09,288.93,288.98,9684.0,285.6916,285.8003,285.6421,285.6916,9684.0
2024-12-31 15:25:00,288.95,289.31,288.94,289.31,15239.0,285.6619,286.0178,285.652,286.0178,15239.0
2024-12-31 15:30:00,289.32,289.32,289.0,289.0,10586.0,286.0277,286.0277,285.7113,285.7113,10586.0
2024-12-31 15:35:00,289.04,289.26,288.93,288.95,19139.0,285.7509,285.9684,285.6421,285.6619,19139.0
2024-12-31 15:40:00,288.93,289.08,288.87,288.97,18907.0,285.6421,285.7904,285.5828,285.6817,18907.0
2024-12-31 15:45:00,288.94,289.48,288.82,289.39,15219.0,285.652,286.1859,285.5334,286.0969,15219.0
2024-12-31 15:50:00,289.35,289.46,289.12,289.35,21984.0,286.0573,286.1661,285.83,286.0573,21984.0
2024-12-31 15:55:00,289.43,289.95,289.06,289.93,140803.0,286.1364,286.6505,285.7706,286.6307,140803.0
2025-01-02 09:30:00,290.95,292.95,290.25,292.61,84363.0,287.6391,289.6164,286.9471,289.2802,84363.0
2025-01-02 09:35:00,292.51,293.23,292.41,292.84,46299.0,289.1814,289.8932,289.0825,289.5076,46299.0
2025-01-02 09:40:00,292.9,293.4,292.5,293.37,39383.0,289.5669,290.0613,289.1715,290.0316,39383.0
2025-01-02 09:45:00,293.35,293.69,292.18,292.34,33299.0,290.0118,290.348,288.8551,289.0133,33299.0
2025-01-02 09:50:00,292.48,293.0,292.34,292.86,32032.0,289.1517,289.6658,289.0133,289.5274,32032.0
2025-01-02 09:55:00,292.76,293.18,292.62,293.1,36432.0,289.4285,289.8438,289.2901,289.7647,36432.0
2025-01-02 10:00:00,293.13,293.94,293.09,293.58,46029.0,289.7943,290.5951,289.7548,290.2392,46029.0
2025-01-02 10:05:00,293.52,293.98,293.17,293.98,22586.0,290.1799,290.6347,289.8339,290.6347,22586.0
2025-01-02 10:10:00,293.84,294.59,293.83,294.31,34493.0,290.4962,291.2377,290.4864,290.9609,34493.0
2025-01-02 10:15:00,294.2,294.92,294.2,294.65,28972.0,290.8522,291.564,290.8522,291.297,28972.0
2025-01-02 10:20:00,294.75,295.11,294.27,294.59,41457.0,291.3959,291.7518,290.9214,291.2377,41457.0
2025-01-02 10:25:00,294.53,294.7,294.03,294.2,13697.0,291.1784,291.3465,290.6841,290.8522,13697.0
2025-01-02 10:30:00,294.18,294.42,293.79,294.19,17259.0,290.8324,291.0696,290.4468,290.8423,17259.0
2025-01-02 10:35:00,294.28,294.9,294.18,294.61,13089.0,290.9312,291.5442,290.8324,291.2575,13089.0
2025-01-02 10:40:00,294.62,295.28,294.48,295.2,19411.0,291.2674,291.9199,291.129,291.8408,19411.0
2025-01-02 10:45:00,295.07,295.77,294.93,295.55,18080.0,291.7123,292.4043,291.5738,292.1868,18080.0
2025-01-02 10:50:00,295.56,295.75,295.2,295.38,11465.0,292.1967,292.3845,291.8408,292.0187,11465.0
2025-01-02 10:55:00,295.46,295.68,295.13,295.21,12568.0,292.0978,292.3153,291.7716,291.8507,12568.0
2025-01-02 11:00:00,295.3,295.38,294.4,294.51,14948.0,291.9396,292.0187,291.0499,291.1586,14948.0
2025-01-02 11:05:00,294.54,294.72,293.79,294.05,12649.0,291.1883,291.3662,290.4468,290.7039,12649.0
2025-01-02 11:10:00,293.99,294.44,293.83,294.44,14418.0,290.6445,291.0894,290.4864,291.0894,14418.0
2025-01-02 11:15:00,294.36,294.37,293.98,294.25,12941.0,291.0103,291.0202,290.6347,290.9016,12941.0
2025-01-02 11:20:00,294.24,294.25,293.66,294.04,5937.0,290.8917,290.9016,290.3183,290.694,5937.0
2025-01-02 11:25:00,293.99,294.21,293.86,294.2,7745.0,290.6445,290.862,290.516,290.8522,7745.0
2025-01-02 11:30:00,294.01,294.13,293.77,294.07,10617.0,290.6643,290.7829,290.427,290.7236,10617.0
2025-01-02 11:35:00,293.99,294.48,293.95,294.15,25234.0,290.6445,291.129,290.605,290.8027,25234.0
2025-01-02 11:40:00,294.29,294.38,294.07,294.13,4757.0,290.9411,291.0301,290.7236,290.7829,4757.0
2025-01-02 11:45:00,294.12,294.13,293.81,293.94,8118.0,290.7731,290.7829,290.4666,290.5951,8118.0
2025-01-02 11:50:00,294.0,294.03,293.39,293.72,9851.0,290.6544,290.6841,290.0514,290.3776,9851.0
2025-01-02 11:55:00,293.83,294.02,293.73,293.84,13849.0,290.4864,290.6742,290.3875,290.4962,13849.0
2025-01-02 12:00:00,294.0,294.06,293.83,293.99,6707.0,290.6544,290.7137,290.4864,290.6445,6707.0
2025-01-02 12:05:00,294.01,294.06,293.78,294.05,7175.0,290.6643,290.7137,290.4369,290.7039,7175.0
2025-01-02 12:10:00,294.01,294.31,293.97,294.19,15308.0,290.6643,290.9609,290.6248,290.8423,15308.0
2025-01-02 12:15:00,294.1,294.14,293.81,293.87,11468.0,290.7533,290.7928,290.4666,290.5259,11468.0
2025-01-02 12:20:00,293.9,293.9,293.28,293.32,7641.0,290.5556,290.5556,289.9426,289.9822,7641.0
2025-01-02 12:25:00,293.3,293.34,292.7,292.95,10543.0,289.9624,290.0019,289.3692,289.6164,10543.0
2025-01-02 12:30:00,292.86,292.86,292.28,292.8,6617.0,289.5274,289.5274,288.954,289.4681,6617.0
2025-01-02 12:35:00,292.69,292.92,292.17,292.26,7888.0,289.3593,289.5867,288.8453,288.9342,7888.0
2025-01-02 12:40:00,292.37,292.41,291.97,292.34,11112.0,289.043,289.0825,288.6475,289.0133,11112.0
2025-01-02 12:45:00,292.21,292.3,292.0,292.06,4191.0,288.8848,288.9738,288.6772,288.7365,4191.0
2025-01-02 12:50:00,292.0,292.63,291.88,292.58,14284.0,288.6772,289.3,288.5586,289.2506,14284.0
2025-01-02 12:55:00,292.46,292.81,292.4,292.64,5889.0,289.132,289.478,289.0726,289.3099,5889.0
2025-01-02 13:00:00,292.54,292.82,292.45,292.74,7320.0,289.211,289.4879,289.1221,289.4088,7320.0
2025-01-02 13:05:00,292.75,293.05,292.75,292.89,10131.0,289.4187,289.7152,289.4187,289.5571,10131.0
2025-01-02 13:10:00,292.82,292.82,292.41,292.45,7016.0,289.4879,289.4879,289.0825,289.1221,7016.0
2025-01-02 13:15:00,292.54,292.56,292.2,292.37,7160.0,289.211,289.2308,288.8749,289.043,7160.0
2025-01-02 13:20:00,292.45,292.57,292.19,292.2,7715.0,289.1221,289.2407,288.865,288.8749,7715.0
2025-01-02 13:25:00,292.11,292.2,291.91,292.07,8442.0,288.7859,288.8749,288.5882,288.7464,8442.0
2025-01-02 13:30:00,292.05,292.08,291.73,291.9,7620.0,288.7266,288.7563,288.4103,288.5783,7620.0
2025-01-02 13:35:00,291.95,292.14,291.84,291.9,6690.0,288.6278,288.8156,288.519,288.5783,6690.0
2025-01-02 13:40:00,291.84,292.54,291.79,292.31,26221.0,288.519,289.211,288.4696,288.9837,26221.0
2025-01-02 13:45:00,292.36,292.37,291.71,291.77,5532.0,289.0331,289.043,288.3905,288.4498,5532.0
2025-01-02 13:50:00,291.84,292.05,291.75,291.77,6752.0,288.519,288.7266,288.43,288.4498,6752.0
2025-01-02 13:55:00,291.9,292.47,291.9,292.4,6919.0,288.5783,289.1418,288.5783,289.0726,6919.0
2025-01-02 14:00:00,292.41,292.76,292.17,292.76,8888.0,289.0825,289.4285,288.8453,289.4285,8888.0
2025-01-02 14:05:00,292.7,292.83,292.46,292.55,9602.0,289.3692,289.4977,289.132,289.2209,9602.0
2025-01-02 14:10:00,292.54,292.63,292.31,292.46,9255.0,289.211,289.3,288.9837,289.132,9255.0
2025-01-02 14:15:00,292.37,292.65,292.37,292.43,8465.0,289.043,289.3198,289.043,289.1023,8465.0
2025-01-02 14:20:00,292.44,292.76,292.41,292.74,11096.0,289.1122,289.4285,289.0825,289.4088,11096.0
2025-01-02 14:25:00,292.75,292.83,292.63,292.66,15298.0,289.4187,289.4977,289.3,289.3297,15298.0
2025-01-02 14:30:00,292.69,292.69,292.18,292.19,11193.0,289.3593,289.3593,288.8551,288.865,11193.0
2025-01-02 14:35:00,292.26,292.31,292.04,292.2,5887.0,288.9342,288.9837,288.7167,288.8749,5887.0
2025-01-02 14:40:00,292.26,292.5,292.18,292.24,8691.0,288.9342,289.1715,288.8551,288.9145,8691.0
2025-01-02 14:45:00,292.29,292.54,292.06,292.33,11443.0,288.9639,289.211,288.7365,289.0034,11443.0
2025-01-02 14:50:00,292.35,292.6,292.28,292.36,16114.0,289.0232,289.2704,288.954,289.0331,16114.0
2025-01-02 14:55:00,292.32,292.43,291.89,291.97,6595.0,288.9935,289.1023,288.5684,288.6475,6595.0
2025-01-02 15:00:00,291.96,292.56,291.96,292.54,12649.0,288.6376,289.2308,288.6376,289.211,12649.0
2025-01-02 15:05:00,292.58,292.73,292.41,292.63,11575.0,289.2506,289.3989,289.0825,289.3,11575.0
2025-01-02 15:10:00,292.57,292.89,292.56,292.67,8468.0,289.2407,289.5571,289.2308,289.3396,8468.0
2025-01-02 15:15:00,292.72,292.93,292.64,292.88,10348.0,289.389,289.5966,289.3099,289.5472,10348.0
2025-01-02 15:20:00,292.92,293.19,292.87,292.87,9665.0,289.5867,289.8536,289.5373,289.5373,9665.0
2025-01-02 15:25:00,292.99,293.06,292.87,292.87,7697.0,289.6559,289.7251,289.5373,289.5373,7697.0
2025-01-02 15:30:00,292.94,293.18,292.78,292.91,16662.0,289.6065,289.8438,289.4483,289.5768,16662.0
2025-01-02 15:35:00,292.91,293.01,292.72,292.88,9583.0,289.5768,289.6757,289.389,289.5472,9583.0
2025-01-02 15:40:00,292.94,293.23,292.83,293.11,28545.0,289.6065,289.8932,289.4977,289.7746,28545.0
2025-01-02 15:45:00,293.22,293.39,293.02,293.03,17644.0,289.8833,290.0514,289.6856,289.6955,17644.0
2025-01-02 15:50:00,293.19,293.3,292.23,292.27,39120.0,289.8536,289.9624,288.9046,288.9441,39120.0
2025-01-02 15:55:00,292.3,292.77,292.22,292.59,110552.0,288.9738,289.4384,288.8947,289.2605,110552.0
2025-01-03 09:30:00,292.83,293.94,291.67,292.19,48120.0,289.4977,290.5951,288.3509,288.865,48120.0
2025-01-03 09:35:00,291.89,292.34,291.5,291.98,27800.0,288.5684,289.0133,288.1829,288.6574,27800.0
2025-01-03 09:40:00,291.94,292.23,291.58,291.6,18357.0,288.6179,288.9046,288.262,288.2817,18357.0
2025-01-03 09:45:00,291.6,291.8,291.05,291.28,33021.0,288.2817,288.4795,287.738,287.9654,33021.0
2025-01-03 09:50:00,291.18,291.18,290.7,291.04,15527.0,287.8665,287.8665,287.392,287.7281,15527.0
2025-01-03 09:55:00,291.04,291.31,290.87,291.23,17018.0,287.7281,287.995,287.56,287.9159,17018.0
2025-01-03 10:00:00,291.3,291.61,291.08,291.51,21724.0,287.9852,288.2916,287.7677,288.1928,21724.0
2025-01-03 10:05:00,291.48,291.77,291.43,291.57,18772.0,288.1631,288.4498,288.1137,288.2521,18772.0
2025-01-03 10:10:00,291.63,292.01,291.37,291.61,25560.0,288.3114,288.6871,288.0544,288.2916,25560.0
2025-01-03 10:15:00,291.56,291.69,291.31,291.31,17697.0,288.2422,288.3707,287.995,287.995,17697.0
2025-01-03 10:20:00,291.27,291.44,291.04,291.42,12833.0,287.9555,288.1236,287.7281,288.1038,12833.0
2025-01-03 10:25:00,291.43,291.78,291.2,291.64,15603.0,288.1137,288.4597,287.8863,288.3213,15603.0
2025-01-03 10:30:00,291.7,292.15,291.6,291.85,13016.0,288.3806,288.8255,288.2817,288.5289,13016.0
2025-01-03 10:35:00,291.87,292.32,291.71,292.32,9314.0,288.5487,288.9935,288.3905,288.9935,9314.0
2025-01-03 10:40:00,292.31,292.5,292.28,292.38,9582.0,288.9837,289.1715,288.954,289.0529,9582.0
2025-01-03 10:45:00,292.47,292.56,292.02,292.46,9441.0,289.1418,289.2308,288.697,289.132,9441.0
2025-01-03 10:50:00,292.56,292.7,292.46,292.66,13317.0,289.2308,289.3692,289.132,289.3297,13317.0
2025-01-03 10:55:00,292.68,293.25,292.66,293.18,13845.0,289.3494,289.913,289.3297,289.8438,13845.0
2025-01-03 11:00:00,293.13,293.22,293.05,293.18,12000.0,289.7943,289.8833,289.7152,289.8438,12000.0
2025-01-03 11:05:00,293.17,293.17,292.96,293.13,9425.0,289.8339,289.8339,289.6263,289.7943,9425.0
2025-01-03 11:10:00,293.15,293.27,292.91,293.11,13034.0,289.8141,289.9327,289.5768,289.7746,13034.0
2025-01-03 11:15:00,293.08,293.11,292.83,292.89,8467.0,289.7449,289.7746,289.4977,289.5571,8467.0
2025-01-03 11:20:00,293.0,293.09,292.59,292.66,10212.0,289.6658,289.7548,289.2605,289.3297,10212.0
2025-01-03 11:25:00,292.72,293.17,292.67,292.98,8958.0,289.389,289.8339,289.3396,289.646,8958.0
2025-01-03 11:30:00,293.07,293.47,292.9,293.46,17357.0,289.735,290.1305,289.5669,290.1206,17357.0
2025-01-03 11:35:00,293.44,293.9,293.29,293.46,22901.0,290.1008,290.5556,289.9525,290.1206,22901.0
2025-01-03 11:40:00,293.49,293.62,293.38,293.47,10937.0,290.1502,290.2788,290.0415,290.1305,10937.0
2025-01-03 11:45:00,293.48,293.56,293.32,293.49,7719.0,290.1403,290.2194,289.9822,290.1502,7719.0
2025-01-03 11:50:00,293.43,293.54,293.36,293.43,6988.0,290.0909,290.1997,290.0217,290.0909,6988.0
2025-01-03 11:55:00,293.43,293.57,293.35,293.41,7646.0,290.0909,290.2293,290.0118,290.0711,7646.0
2025-01-03 12:00:00,293.31,293.64,293.31,293.49,4057.0,289.9723,290.2985,289.9723,290.1502,4057.0
2025-01-03 12:05:00,293.57,293.89,293.57,293.73,7709.0,290.2293,290.5457,290.2293,290.3875,7709.0
2025-01-03 12:10:00,293.66,293.76,293.39,293.4,8483.0,290.3183,290.4172,290.0514,290.0613,8483.0
2025-01-03 12:15:00,293.39,293.61,293.35,293.35,14969.0,290.0514,290.2689,290.0118,290.0118,14969.0
2025-01-03 12:20:00,293.38,293.9,293.38,293.9,6140.0,290.0415,290.5556,290.0415,290.5556,6140.0
2025-01-03 12:25:00,293.86,294.17,293.73,293.74,10222.0,290.516,290.8225,290.3875,290.3974,10222.0
2025-01-03 12:30:00,293.71,293.71,293.45,293.67,6442.0,290.3677,290.3677,290.1107,290.3282,6442.0
2025-01-03 12:35:00,293.66,293.7,293.52,293.52,5114.0,290.3183,290.3578,290.1799,290.1799,5114.0
2025-01-03 12:40:00,293.57,293.71,293.49,293.61,7420.0,290.2293,290.3677,290.1502,290.2689,7420.0
2025-01-03 12:45:00,293.52,293.64,293.45,293.53,3098.0,290.1799,290.2985,290.1107,290.1898,3098.0
2025-01-03 12:50:00,293.53,293.67,293.37,293.49,4708.0,290.1898,290.3282,290.0316,290.1502,4708.0
2025-01-03 12:55:00,293.41,293.67,293.37,293.63,1321.0,290.0711,290.3282,290.0316,290.2886,1321.0
2025-01-03 13:00:00,293.67,293.67,293.41,293.41,2748.0,290.3282,290.3282,290.0711,290.0711,2748.0
2025-01-03 13:05:00,293.49,293.55,293.4,293.41,4630.0,290.1502,290.2095,290.0613,290.0711,4630.0
2025-01-03 13:10:00,293.41,293.64,293.36,293.52,4165.0,290.0711,290.2985,290.0217,290.1799,4165.0
2025-01-03 13:15:00,293.52,293.71,293.52,293.71,9477.0,290.1799,290.3677,290.1799,290.3677,9477.0
2025-01-03 13:20:00,293.71,294.0,293.71,293.99,5825.0,290.3677,290.6544,290.3677,290.6445,5825.0
2025-01-03 13:25:00,293.95,294.4,293.95,294.4,3889.0,290.605,291.0499,290.605,291.0499,3889.0
2025-01-03 13:30:00,294.37,294.54,294.18,294.23,4999.0,291.0202,291.1883,290.8324,290.8818,4999.0
2025-01-03 13:35:00,294.3,294.47,294.26,294.47,5819.0,290.951,291.1191,290.9115,291.1191,5819.0
2025-01-03 13:40:00,294.47,294.47,294.2,294.3,7888.0,291.1191,291.1191,290.8522,290.951,7888.0
2025-01-03 13:45:00,294.24,294.55,294.24,294.55,4643.0,290.8917,291.1982,290.8917,291.1982,4643.0
2025-01-03 13:50:00,294.5,294.57,294.4,294.48,8094.0,291.1487,291.2179,291.0499,291.129,8094.0
2025-01-03 13:55:00,294.48,294.55,294.31,294.42,6739.0,291.129,291.1982,290.9609,291.0696,6739.0
2025-01-03 14:00:00,294.34,294.44,294.26,294.44,3007.0,290.9906,291.0894,290.9115,291.0894,3007.0
2025-01-03 14:05:00,294.41,294.43,294.22,294.25,7642.0,291.0598,291.0795,290.8719,290.9016,7642.0
2025-01-03 14:10:00,294.28,294.33,294.02,294.19,7038.0,290.9312,290.9807,290.6742,290.8423,7038.0
2025-01-03 14:15:00,294.21,294.32,294.16,294.25,4708.0,290.862,290.9708,290.8126,290.9016,4708.0
2025-01-03 14:20:00,294.27,294.37,294.24,294.28,5696.0,290.9214,291.0202,290.8917,290.9312,5696.0
2025-01-03 14:25:00,294.26,294.42,294.25,294.37,5066.0,290.9115,291.0696,290.9016,291.0202,5066.0
2025-01-03 14:30:00,294.4,294.59,294.35,294.54,8186.0,291.0499,291.2377,291.0004,291.1883,8186.0
2025-01-03 14:35:00,294.54,294.54,294.24,294.24,8067.0,291.1883,291.1883,290.8917,290.8917,8067.0
2025-01-03 14:40:00,294.25,294.3,294.17,294.25,5474.0,290.9016,290.951,290.8225,290.9016,5474.0
2025-01-03 14:45:00,294.2,294.4,294.2,294.32,8197.0,290.8522,291.0499,290.8522,290.9708,8197.0
2025-01-03 14:50:00,294.33,294.34,294.04,294.14,10323.0,290.9807,290.9906,290.694,290.7928,10323.0
2025-01-03 14:55:00,294.14,294.41,294.03,294.1,31538.0,290.7928,291.0598,290.6841,290.7533,31538.0
2025-01-03 15:00:00,294.12,294.27,293.78,294.19,10118.0,290.7731,290.9214,290.4369,290.8423,10118.0
2025-01-03 15:05:00,294.15,294.29,294.08,294.16,9586.0,290.8027,290.9411,290.7335,290.8126,9586.0
2025-01-03 15:10:00,294.19,294.31,294.16,294.23,9011.0,290.8423,290.9609,290.8126,290.8818,9011.0
2025-01-03 15:15:00,294.22,294.24,294.02,294.14,12235.0,290.8719,290.8917,290.6742,290.7928,12235.0
2025-01-03 15:20:00,294.11,294.21,293.98,294.17,10283.0,290.7632,290.862,290.6347,290.8225,10283.0
2025-01-03 15:25:00,294.15,294.51,294.11,294.46,8713.0,290.8027,291.1586,290.7632,291.1092,8713.0
2025-01-03 15:30:00,294.4,294.54,294.32,294.54,12454.0,291.0499,291.1883,290.9708,291.1883,12454.0
2025-01-03 15:35:00,294.53,294.69,294.45,294.65,12981.0,291.1784,291.3366,291.0993,291.297,12981.0
2025-01-03 15:40:00,294.65,294.77,294.63,294.69,17083.0,291.297,291.4157,291.2773,291.3366,17083.0
2025-01-03 15:45:00,294.68,294.83,294.32,294.61,16275.0,291.3267,291.475,290.9708,291.2575,16275.0
2025-01-03 15:50:00,294.57,294.88,294.49,294.62,28885.0,291.2179,291.5244,291.1389,291.2674,28885.0
2025-01-03 15:55:00,294.6,294.96,294.59,294.78,101510.0,291.2476,291.6035,291.2377,291.4256,101510.0
2025-01-06 09:30:00,293.28,294.0,292.11,293.63,45068.0,289.9426,290.6544,288.7859,290.2886,45068.0
2025-01-06 09:35:00,293.42,293.92,293.24,293.92,20105.0,290.081,290.5753,289.9031,290.5753,20105.0
2025-01-06 09:40:00,293.83,294.33,293.5,293.96,34890.0,290.4864,290.9807,290.1601,290.6149,34890.0
2025-01-06 09:45:00,294.05,294.41,293.82,293.98,15625.0,290.7039,291.0598,290.4765,290.6347,15625.0
2025-01-06 09:50:00,293.93,294.2,293.68,294.01,18426.0,290.5852,290.8522,290.3381,290.6643,18426.0
2025-01-06 09:55:00,293.99,294.37,293.98,294.23,14309.0,290.6445,291.0202,290.6347,290.8818,14309.0
2025-01-06 10:00:00,294.34,294.95,294.25,294.9,27883.0,290.9906,291.5936,290.9016,291.5442,27883.0
2025-01-06 10:05:00,294.91,294.91,294.44,294.56,23132.0,291.5541,291.5541,291.0894,291.2081,23132.0
2025-01-06 10:10:00,294.5,295.07,294.5,294.77,27310.0,291.1487,291.7123,291.1487,291.4157,27310.0
2025-01-06 10:15:00,294.58,294.71,294.0,294.26,16753.0,291.2278,291.3563,290.6544,290.9115,16753.0
2025-01-06 10:20:00,294.23,294.27,293.31,293.65,16036.0,290.8818,290.9214,289.9723,290.3084,16036.0
2025-01-06 10:25:00,293.66,293.66,293.24,293.61,17943.0,290.3183,290.3183,289.9031,290.2689,17943.0
2025-01-06 10:30:00,293.73,293.88,293.24,293.87,15872.0,290.3875,290.5358,289.9031,290.5259,15872.0
2025-01-06 10:35:00,293.78,293.78,293.38,293.77,10211.0,290.4369,290.4369,290.0415,290.427,10211.0
2025-01-06 10:40:00,293.81,294.22,293.74,294.18,19679.0,290.4666,290.8719,290.3974,290.8324,19679.0
2025-01-06 10:45:00,294.17,294.17,293.5,293.63,17103.0,290.8225,290.8225,290.1601,290.2886,17103.0
2025-01-06 10:50:00,293.57,294.21,293.57,294.2,10444.0,290.2293,290.862,290.2293,290.8522,10444.0
2025-01-06 10:55:00,294.21,294.75,294.09,294.55,22903.0,290.862,291.3959,290.7434,291.1982,22903.0
2025-01-06 11:00:00,294.54,294.6,294.21,294.32,9101.0,291.1883,291.2476,290.862,290.9708,9101.0
2025-01-06 11:05:00,294.33,294.33,293.56,293.84,11901.0,290.9807,290.9807,290.2194,290.4962,11901.0
2025-01-06 11:10:00,293.87,294.15,293.79,294.01,13493.0,290.5259,290.8027,290.4468,290.6643,13493.0
2025-01-06 11:15:00,294.01,294.61,293.99,294.41,14728.0,290.6643,291.2575,290.6445,291.0598,14728.0
2025-01-06 11:20:00,294.4,294.84,294.4,294.76,15760.0,291.0499,291.4849,291.0499,291.4058,15760.0
2025-01-06 11:25:00,294.73,294.86,294.49,294.49,11876.0,291.3761,291.5046,291.1389,291.1389,11876.0
2025-01-06 11:30:00,294.63,295.0,294.55,294.99,12093.0,291.2773,291.643,291.1982,291.6332,12093.0
2025-01-06 11:35:00,295.0,295.6,294.93,295.52,11112.0,291.643,292.2362,291.5738,292.1571,11112.0
2025-01-06 11:40:00,295.5,295.6,295.04,295.16,11460.0,292.1374,292.2362,291.6826,291.8012,11460.0
2025-01-06 11:45:00,295.16,295.24,294.72,295.24,10609.0,291.8012,291.8803,291.3662,291.8803,10609.0
2025-01-06 11:50:00,295.24,295.3,295.1,295.3,5177.0,291.8803,291.9396,291.7419,291.9396,5177.0
2025-01-06 11:55:00,295.3,295.52,295.18,295.51,9044.0,291.9396,292.1571,291.821,292.1472,9044.0
2025-01-06 12:00:00,295.38,295.54,295.17,295.18,11349.0,292.0187,292.1769,291.8111,291.821,11349.0
2025-01-06 12:05:00,295.16,295.16,294.88,294.99,5668.0,291.8012,291.8012,291.5244,291.6332,5668.0
2025-01-06 12:10:00,295.08,295.09,294.78,294.86,6407.0,291.7221,291.732,291.4256,291.5046,6407.0
2025-01-06 12:15:00,294.94,295.4,294.93,295.34,5805.0,291.5837,292.0385,291.5738,291.9792,5805.0
2025-01-06 12:20:00,295.34,295.38,295.17,295.24,4535.0,291.9792,292.0187,291.8111,291.8803,4535.0
2025-01-06 12:25:00,295.21,295.44,295.14,295.22,9830.0,291.8507,292.078,291.7815,291.8605,9830.0
2025-01-06 12:30:00,295.23,295.23,294.82,295.01,8295.0,291.8704,291.8704,291.4651,291.6529,8295.0
2025-01-06 12:35:00,294.93,295.06,294.74,294.79,9154.0,291.5738,291.7024,291.386,291.4354,9154.0
2025-01-06 12:40:00,294.85,294.85,294.45,294.56,6267.0,291.4948,291.4948,291.0993,291.2081,6267.0
2025-01-06 12:45:00,294.56,294.63,294.38,294.38,4936.0,291.2081,291.2773,291.0301,291.0301,4936.0
2025-01-06 12:50:00,294.29,294.33,293.61,293.64,13333.0,290.9411,290.9807,290.2689,290.2985,13333.0
2025-01-06 12:55:00,293.58,293.77,293.51,293.59,9604.0,290.2392,290.427,290.17,290.2491,9604.0
2025-01-06 13:00:00,293.68,293.68,293.17,293.48,12113.0,290.3381,290.3381,289.8339,290.1403,12113.0
2025-01-06 13:05:00,293.55,293.55,293.14,293.42,7008.0,290.2095,290.2095,289.8042,290.081,7008.0
2025-01-06 13:10:00,293.35,293.81,293.31,293.75,6656.0,290.0118,290.4666,289.9723,290.4073,6656.0
2025-01-06 13:15:00,293.77,294.05,293.71,293.9,7177.0,290.427,290.7039,290.3677,290.5556,7177.0
2025-01-06 13:20:00,293.98,294.12,293.84,293.91,9016.0,290.6347,290.7731,290.4962,290.5655,9016.0
2025-01-06 13:25:00,293.91,294.05,293.78,293.86,4656.0,290.5655,290.7039,290.4369,290.516,4656.0
2025-01-06 13:30:00,293.91,294.05,293.56,293.74,8502.0,290.5655,290.7039,290.2194,290.3974,8502.0
2025-01-06 13:35:00,293.74,293.86,293.6,293.86,7008.0,290.3974,290.516,290.259,290.516,7008.0
2025-01-06 13:40:00,293.75,293.83,293.64,293.8,6145.0,290.4073,290.4864,290.2985,290.4567,6145.0
2025-01-06 13:45:00,293.78,293.82,293.48,293.56,12061.0,290.4369,290.4765,290.1403,290.2194,12061.0
2025-01-06 13:50:00,293.49,293.67,293.4,293.67,6300.0,290.1502,290.3282,290.0613,290.3282,6300.0
2025-01-06 13:55:00,293.68,293.8,293.59,293.61,8041.0,290.3381,290.4567,290.2491,290.2689,8041.0
2025-01-06 14:00:00,293.68,293.68,293.1,293.11,11055.0,290.3381,290.3381,289.7647,289.7746,11055.0
2025-01-06 14:05:00,293.22,293.53,293.14,293.44,12234.0,289.8833,290.1898,289.8042,290.1008,12234.0
2025-01-06 14:10:00,293.53,293.94,293.53,293.94,8272.0,290.1898,290.5951,290.1898,290.5951,8272.0
2025-01-06 14:15:00,293.94,294.02,293.84,293.89,5569.0,290.5951,290.6742,290.4962,290.5457,5569.0
2025-01-06 14:20:00,293.84,293.95,293.8,293.95,5447.0,290.4962,290.605,290.4567,290.605,5447.0
2025-01-06 14:25:00,293.88,293.88,293.53,293.63,18645.0,290.5358,290.5358,290.1898,290.2886,18645.0
2025-01-06 14:30:00,293.56,293.79,293.49,293.77,8634.0,290.2194,290.4468,290.1502,290.427,8634.0
2025-01-06 14:35:00,293.72,293.79,293.5,293.51,9609.0,290.3776,290.4468,290.1601,290.17,9609.0
2025-01-06 14:40:00,293.56,293.91,293.53,293.86,15937.0,290.2194,290.5655,290.1898,290.516,15937.0
2025-01-06 14:45:00,293.91,293.94,293.54,293.65,8612.0,290.5655,290.5951,290.1997,290.3084,8612.0
2025-01-06 14:50:00,293.59,293.59,293.22,293.23,7944.0,290.2491,290.2491,289.8833,289.8932,7944.0
2025-01-06 14:55:00,293.23,293.41,292.83,293.14,24451.0,289.8932,290.0711,289.4977,289.8042,24451.0
2025-01-06 15:00:00,293.02,293.22,292.91,293.12,9323.0,289.6856,289.8833,289.5768,289.7844,9323.0
2025-01-06 15:05:00,293.12,293.14,292.85,293.13,9733.0,289.7844,289.8042,289.5175,289.7943,9733.0
2025-01-06 15:10:00,293.02,293.13,292.72,292.76,10748.0,289.6856,289.7943,289.389,289.4285,10748.0
2025-01-06 15:15:00,292.75,293.0,292.51,292.65,17598.0,289.4187,289.6658,289.1814,289.3198,17598.0
2025-01-06 15:20:00,292.66,292.9,292.5,292.84,9923.0,289.3297,289.5669,289.1715,289.5076,9923.0
2025-01-06 15:25:00,292.82,292.95,292.67,292.84,12015.0,289.4879,289.6164,289.3396,289.5076,12015.0
2025-01-06 15:30:00,292.8,292.93,292.62,292.69,10867.0,289.4681,289.5966,289.2901,289.3593,10867.0
2025-01-06 15:35:00,292.67,293.13,292.56,292.6,22765.0,289.3396,289.7943,289.2308,289.2704,22765.0
2025-01-06 15:40:00,292.66,292.66,292.24,292.34,24486.0,289.3297,289.3297,288.9145,289.0133,24486.0
2025-01-06 15:45:00,292.32,292.32,291.92,292.0,25120.0,288.9935,288.9935,288.5981,288.6772,25120.0
2025-01-06 15:50:00,291.97,292.15,291.74,292.06,44803.0,288.6475,288.8255,288.4201,288.7365,44803.0
2025-01-06 15:55:00,292.04,292.46,291.97,292.18,126054.0,288.7167,289.132,288.6475,288.8551,126054.0
2025-01-07 09:30:00,293.78,294.67,293.2,293.77,76096.0,290.4369,291.3168,289.8635,290.427,76096.0
2025-01-07 09:35:00,294.11,294.93,293.89,294.79,23580.0,290.7632,291.5738,290.5457,291.4354,23580.0
2025-01-07 09:40:00,294.75,294.83,293.66,293.81,21345.0,291.3959,291.475,290.3183,290.4666,21345.0
2025-01-07 09:45:00,293.81,293.93,293.45,293.74,10224.0,290.4666,290.5852,290.1107,290.3974,10224.0
2025-01-07 09:50:00,293.61,293.75,293.3,293.58,14002.0,290.2689,290.4073,289.9624,290.2392,14002.0
2025-01-07 09:55:00,293.58,294.14,293.42,294.08,9479.0,290.2392,290.7928,290.081,290.7335,9479.0
2025-01-07 10:00:00,293.92,294.32,293.5,293.55,13667.0,290.5753,290.9708,290.1601,290.2095,13667.0
2025-01-07 10:05:00,293.68,293.68,293.03,293.34,27476.0,290.3381,290.3381,289.6955,290.0019,27476.0
2025-01-07 10:10:00,293.29,293.55,292.99,293.04,12539.0,289.9525,290.2095,289.6559,289.7054,12539.0
2025-01-07 10:15:00,293.1,293.14,292.6,292.69,6837.0,289.7647,289.8042,289.2704,289.3593,6837.0
2025-01-07 10:20:00,292.64,292.79,292.6,292.75,4957.0,289.3099,289.4582,289.2704,289.4187,4957.0
2025-01-07 10:25:00,292.81,293.95,292.81,293.85,17169.0,289.478,290.605,289.478,290.5061,17169.0
2025-01-07 10:30:00,293.78,293.88,293.38,293.84,6964.0,290.4369,290.5358,290.0415,290.4962,6964.0
2025-01-07 10:35:00,293.7,294.31,293.63,293.76,22498.0,290.3578,290.9609,290.2886,290.4172,22498.0
2025-01-07 10:40:00,293.78,293.84,293.5,293.61,8195.0,290.4369,290.4962,290.1601,290.2689,8195.0
2025-01-07 10:45:00,293.51,293.59,292.6,292.6,7387.0,290.17,290.2491,289.2704,289.2704,7387.0
2025-01-07 10:50:00,292.55,292.96,292.11,292.11,11959.0,289.2209,289.6263,288.7859,288.7859,11959.0
2025-01-07 10:55:00,292.16,292.82,292.15,292.82,5674.0,288.8354,289.4879,288.8255,289.4879,5674.0
2025-01-07 11:00:00,292.89,293.09,292.61,292.75,6245.0,289.5571,289.7548,289.2802,289.4187,6245.0
2025-01-07 11:05:00,292.79,292.86,292.22,292.37,8097.0,289.4582,289.5274,288.8947,289.043,8097.0
2025-01-07 11:10:00,292.3,292.31,291.74,291.75,7099.0,288.9738,288.9837,288.4201,288.43,7099.0
2025-01-07 11:15:00,291.8,291.94,291.67,291.93,8847.0,288.4795,288.6179,288.3509,288.608,8847.0
2025-01-07 11:20:00,291.87,292.12,290.8,290.8,18905.0,288.5487,288.7958,287.4908,287.4908,18905.0
2025-01-07 11:25:00,290.82,291.35,290.82,291.31,14473.0,287.5106,288.0346,287.5106,287.995,14473.0
2025-01-07 11:30:00,291.37,291.59,291.08,291.1,14135.0,288.0544,288.2719,287.7677,287.7874,14135.0
2025-01-07 11:35:00,291.1,291.44,290.97,291.44,8623.0,287.7874,288.1236,287.6589,288.1236,8623.0
2025-01-07 11:40:00,291.44,291.51,291.19,291.4,6317.0,288.1236,288.1928,287.8764,288.084,6317.0
2025-01-07 11:45:00,291.47,291.94,291.43,291.87,1750.0,288.1532,288.6179,288.1137,288.5487,1750.0
2025-01-07 11:50:00,291.86,291.86,291.15,291.33,8799.0,288.5388,288.5388,287.8369,288.0148,8799.0
2025-01-07 11:55:00,291.32,291.33,291.0,291.1,6114.0,288.0049,288.0148,287.6886,287.7874,6114.0
2025-01-07 12:00:00,291.18,291.68,291.18,291.53,9606.0,287.8665,288.3608,287.8665,288.2125,9606.0
2025-01-07 12:05:00,291.56,291.56,291.26,291.34,2624.0,288.2422,288.2422,287.9456,288.0247,2624.0
2025-01-07 12:10:00,291.34,291.37,291.16,291.36,9702.0,288.0247,288.0544,287.8467,288.0445,9702.0
2025-01-07 12:15:00,291.41,291.52,291.33,291.52,8547.0,288.0939,288.2026,288.0148,288.2026,8547.0
2025-01-07 12:20:00,291.46,291.52,291.24,291.32,2978.0,288.1433,288.2026,287.9258,288.0049,2978.0
2025-01-07 12:25:00,291.46,291.49,291.12,291.17,14760.0,288.1433,288.173,287.8072,287.8566,14760.0
2025-01-07 12:30:00,291.17,291.49,291.17,291.18,6761.0,287.8566,288.173,287.8566,287.8665,6761.0
2025-01-07 12:35:00,291.19,291.2,290.71,290.75,8629.0,287.8764,287.8863,287.4019,287.4414,8629.0
2025-01-07 12:40:00,290.71,290.73,290.36,290.42,8254.0,287.4019,287.4216,287.0558,287.1152,8254.0
2025-01-07 12:45:00,290.3,290.34,289.98,289.99,21992.0,286.9965,287.0361,286.6802,286.6901,21992.0
2025-01-07 12:50:00,289.99,289.99,289.73,289.82,9119.0,286.6901,286.6901,286.433,286.522,9119.0
2025-01-07 12:55:00,289.85,290.24,289.84,290.09,5254.0,286.5517,286.9372,286.5418,286.7889,5254.0
2025-01-07 13:00:00,290.13,290.46,290.07,290.28,3958.0,286.8285,287.1547,286.7691,286.9768,3958.0
2025-01-07 13:05:00,290.28,290.54,290.26,290.53,5286.0,286.9768,287.2338,286.957,287.2239,5286.0
2025-01-07 13:10:00,290.59,290.64,290.31,290.31,6483.0,287.2832,287.3327,287.0064,287.0064,6483.0
2025-01-07 13:15:00,290.28,290.32,290.2,290.22,4414.0,286.9768,287.0163,286.8977,286.9174,4414.0
2025-01-07 13:20:00,290.15,290.27,290.09,290.15,4750.0,286.8482,286.9669,286.7889,286.8482,4750.0
2025-01-07 13:25:00,290.13,290.28,290.09,290.24,7654.0,286.8285,286.9768,286.7889,286.9372,7654.0
2025-01-07 13:30:00,290.16,290.19,289.93,290.05,16017.0,286.8581,286.8878,286.6307,286.7494,16017.0
2025-01-07 13:35:00,290.06,290.06,289.67,289.89,12363.0,286.7593,286.7593,286.3737,286.5912,12363.0
2025-01-07 13:40:00,289.89,289.89,289.65,289.67,5323.0,286.5912,286.5912,286.3539,286.3737,5323.0
2025-01-07 13:45:00,289.67,290.06,289.67,290.06,12703.0,286.3737,286.7593,286.3737,286.7593,12703.0
2025-01-07 13:50:00,290.06,290.07,289.71,289.72,7302.0,286.7593,286.7691,286.4132,286.4231,7302.0
2025-01-07 13:55:00,289.72,289.91,289.69,289.91,4621.0,286.4231,286.611,286.3935,286.611,4621.0
2025-01-07 14:00:00,289.85,290.02,289.78,289.89,5570.0,286.5517,286.7197,286.4824,286.5912,5570.0
2025-01-07 14:05:00,289.9,289.96,289.78,289.81,11792.0,286.6011,286.6604,286.4824,286.5121,11792.0
2025-01-07 14:10:00,289.86,289.99,289.72,289.75,12394.0,286.5615,286.6901,286.4231,286.4528,12394.0
2025-01-07 14:15:00,289.78,289.99,289.54,289.75,16648.0,286.4824,286.6901,286.2452,286.4528,16648.0
2025-01-07 14:20:00,289.78,289.9,289.64,289.71,9029.0,286.4824,286.6011,286.344,286.4132,9029.0
2025-01-07 14:25:00,289.71,289.8,289.68,289.78,9918.0,286.4132,286.5022,286.3836,286.4824,9918.0
2025-01-07 14:30:00,289.69,289.72,289.47,289.55,13116.0,286.3935,286.4231,286.176,286.2551,13116.0
2025-01-07 14:35:00,289.59,289.64,289.31,289.35,9593.0,286.2946,286.344,286.0178,286.0573,9593.0
2025-01-07 14:40:00,289.32,289.44,289.24,289.37,8972.0,286.0277,286.1463,285.9486,286.0771,8972.0
2025-01-07 14:45:00,289.38,289.47,288.88,288.96,10763.0,286.087,286.176,285.5927,285.6718,10763.0
2025-01-07 14:50:00,288.94,288.98,288.64,288.72,8158.0,285.652,285.6916,285.3554,285.4345,8158.0
2025-01-07 14:55:00,288.79,288.94,288.65,288.93,10641.0,285.5037,285.652,285.3653,285.6421,10641.0
2025-01-07 15:00:00,288.92,289.09,288.75,288.98,32057.0,285.6322,285.8003,285.4642,285.6916,32057.0
2025-01-07 15:05:00,288.96,289.08,288.96,289.05,12491.0,285.6718,285.7904,285.6718,285.7608,12491.0
2025-01-07 15:10:00,289.0,289.16,288.77,288.94,19888.0,285.7113,285.8695,285.4839,285.652,19888.0
2025-01-07 15:15:00,288.96,289.19,288.95,289.07,10105.0,285.6718,285.8992,285.6619,285.7805,10105.0
2025-01-07 15:20:00,289.02,289.07,288.76,289.05,12134.0,285.7311,285.7805,285.4741,285.7608,12134.0
2025-01-07 15:25:00,288.96,289.2,288.91,289.18,27325.0,285.6718,285.909,285.6223,285.8893,27325.0
2025-01-07 15:30:00,289.14,289.18,288.55,288.61,47426.0,285.8497,285.8893,285.2664,285.3258,47426.0
2025-01-07 15:35:00,288.62,288.73,288.28,288.73,58307.0,285.3356,285.4444,284.9995,285.4444,58307.0
2025-01-07 15:40:00,288.73,288.96,288.56,288.68,23735.0,285.4444,285.6718,285.2763,285.395,23735.0
2025-01-07 15:45:00,288.69,288.94,288.5,288.6,35195.0,285.4049,285.652,285.217,285.3159,35195.0
2025-01-07 15:50:00,288.66,289.52,288.45,289.27,62877.0,285.3752,286.2254,285.1676,285.9783,62877.0
2025-01-07 15:55:00,289.35,289.54,288.91,289.38,182786.0,286.0573,286.2452,285.6223,286.087,182786.0
2025-01-08 09:30:00,288.97,289.08,287.79,287.8,46209.0,285.6817,285.7904,284.5151,284.525,46209.0
2025-01-08 09:35:00,287.94,288.0,286.62,287.15,20764.0,284.6634,284.7227,283.3584,283.8824,20764.0
2025-01-08 09:40:00,287.17,287.77,286.88,287.0,17288.0,283.9021,284.4953,283.6154,283.7341,17288.0
2025-01-08 09:45:00,287.04,287.92,286.97,287.82,10222.0,283.7736,284.6436,283.7044,284.5448,10222.0
2025-01-08 09:50:00,287.77,288.01,287.41,287.59,22459.0,284.4953,284.7326,284.1394,284.3174,22459.0
2025-01-08 09:55:00,287.68,287.8,287.06,287.12,14014.0,284.4063,284.525,283.7934,283.8527,14014.0
2025-01-08 10:00:00,287.12,287.86,287.01,287.76,15699.0,283.8527,284.5843,283.744,284.4854,15699.0
2025-01-08 10:05:00,287.83,288.8,287.69,288.8,18033.0,284.5546,285.5136,284.4162,285.5136,18033.0
2025-01-08 10:10:00,288.77,289.14,288.53,289.06,14222.0,285.4839,285.8497,285.2467,285.7706,14222.0
2025-01-08 10:15:00,289.06,289.06,288.14,288.14,11635.0,285.7706,285.7706,284.8611,284.8611,11635.0
2025-01-08 10:20:00,288.25,288.4,287.98,287.98,10384.0,284.9699,285.1182,284.7029,284.7029,10384.0
2025-01-08 10:25:00,287.91,288.05,287.47,287.67,13657.0,284.6337,284.7721,284.1987,284.3965,13657.0
2025-01-08 10:30:00,287.63,287.86,287.2,287.84,8331.0,284.3569,284.5843,283.9318,284.5645,8331.0
2025-01-08 10:35:00,287.71,287.92,287.57,287.59,9851.0,284.436,284.6436,284.2976,284.3174,9851.0
2025-01-08 10:40:00,287.68,287.88,287.32,287.77,14794.0,284.4063,284.6041,284.0504,284.4953,14794.0
2025-01-08 10:45:00,287.76,288.08,287.64,287.98,6916.0,284.4854,284.8018,284.3668,284.7029,6916.0
2025-01-08 10:50:00,288.06,288.21,287.68,287.68,9343.0,284.782,284.9303,284.4063,284.4063,9343.0
2025-01-08 10:55:00,287.75,287.95,287.63,287.65,6408.0,284.4755,284.6733,284.3569,284.3767,6408.0
2025-01-08 11:00:00,287.68,287.77,287.42,287.68,10350.0,284.4063,284.4953,284.1493,284.4063,10350.0
2025-01-08 11:05:00,287.7,287.73,287.33,287.41,8062.0,284.4261,284.4558,284.0603,284.1394,8062.0
2025-01-08 11:10:00,287.37,287.43,287.16,287.16,16720.0,284.0999,284.1592,283.8923,283.8923,16720.0
2025-01-08 11:15:00,287.2,287.29,287.01,287.21,8325.0,283.9318,284.0208,283.744,283.9417,8325.0
2025-01-08 11:20:00,287.27,287.66,287.27,287.5,25994.0,284.001,284.3866,284.001,284.2284,25994.0
2025-01-08 11:25:00,287.49,287.49,287.0,287.32,16426.0,284.2185,284.2185,283.7341,284.0504,16426.0
2025-01-08 11:30:00,287.4,287.83,287.4,287.82,7104.0,284.1295,284.5546,284.1295,284.5448,7104.0
2025-01-08 11:35:00,287.85,288.32,287.75,288.3,12170.0,284.5744,285.0391,284.4755,285.0193,12170.0
2025-01-08 11:40:00,288.31,288.31,287.78,287.86,13819.0,285.0292,285.0292,284.5052,284.5843,13819.0
2025-01-08 11:45:00,287.86,288.11,287.76,288.1,10315.0,284.5843,284.8315,284.4854,284.8216,10315.0
2025-01-08 11:50:00,287.98,288.08,287.79,287.85,5670.0,284.7029,284.8018,284.5151,284.5744,5670.0
2025-01-08 11:55:00,287.71,288.03,287.71,287.95,10427.0,284.436,284.7524,284.436,284.6733,10427.0
2025-01-08 12:00:00,287.95,287.95,287.47,287.48,6541.0,284.6733,284.6733,284.1987,284.2086,6541.0
2025-01-08 12:05:00,287.51,287.57,287.08,287.08,8771.0,284.2383,284.2976,283.8132,283.8132,8771.0
2025-01-08 12:10:00,287.01,287.16,286.9,286.94,9029.0,283.744,283.8923,283.6352,283.6748,9029.0
2025-01-08 12:15:00,286.96,287.14,286.95,287.13,6113.0,283.6945,283.8725,283.6847,283.8626,6113.0
2025-01-08 12:20:00,287.12,287.35,287.11,287.23,24490.0,283.8527,284.0801,283.8428,283.9615,24490.0
2025-01-08 12:25:00,287.23,287.43,286.99,287.08,8427.0,283.9615,284.1592,283.7242,283.8132,8427.0
2025-01-08 12:30:00,287.1,287.42,287.03,287.08,9253.0,283.8329,284.1493,283.7637,283.8132,9253.0
2025-01-08 12:35:00,287.08,287.23,286.81,287.2,24015.0,283.8132,283.9615,283.5462,283.9318,24015.0
2025-01-08 12:40:00,287.14,287.27,286.88,287.21,13972.0,283.8725,284.001,283.6154,283.9417,13972.0
2025-01-08 12:45:00,287.29,287.3,286.93,287.07,13076.0,284.0208,284.0307,283.6649,283.8033,13076.0
2025-01-08 12:50:00,287.02,287.15,286.92,287.05,13374.0,283.7539,283.8824,283.655,283.7835,13374.0
2025-01-08 12:55:00,286.97,287.25,286.96,287.12,6807.0,283.7044,283.9812,283.6945,283.8527,6807.0
2025-01-08 13:00:00,287.05,287.54,287.03,287.28,9429.0,283.7835,284.2679,283.7637,284.0109,9429.0
2025-01-08 13:05:00,287.36,287.48,287.3,287.31,3620.0,284.09,284.2086,284.0307,284.0406,3620.0
2025-01-08 13:10:00,287.26,287.45,287.25,287.44,8108.0,283.9911,284.179,283.9812,284.1691,8108.0
2025-01-08 13:15:00,287.46,287.76,287.46,287.49,4666.0,284.1888,284.4854,284.1888,284.2185,4666.0
2025-01-08 13:20:00,287.42,287.59,287.42,287.59,5402.0,284.1493,284.3174,284.1493,284.3174,5402.0
2025-01-08 13:25:00,287.58,287.9,287.58,287.88,11556.0,284.3075,284.6238,284.3075,284.6041,11556.0
2025-01-08 13:30:00,287.88,287.93,287.75,287.78,10131.0,284.6041,284.6535,284.4755,284.5052,10131.0
2025-01-08 13:35:00,287.72,287.92,287.68,287.69,15639.0,284.4459,284.6436,284.4063,284.4162,15639.0
2025-01-08 13:40:00,287.67,287.87,287.63,287.81,7202.0,284.3965,284.5942,284.3569,284.5349,7202.0
2025-01-08 13:45:00,287.81,287.87,287.47,287.53,9616.0,284.5349,284.5942,284.1987,284.2581,9616.0
2025-01-08 13:50:00,287.53,287.53,286.75,286.79,13899.0,284.2581,284.2581,283.4869,283.5265,13899.0
2025-01-08 13:55:00,286.83,286.83,286.59,286.7,12011.0,283.566,283.566,283.3287,283.4375,12011.0
2025-01-08 14:00:00,286.7,286.81,286.55,286.64,19656.0,283.4375,283.5462,283.2892,283.3782,19656.0
2025-01-08 14:05:00,286.64,287.32,286.64,287.32,10310.0,283.3782,284.0504,283.3782,284.0504,10310.0
2025-01-08 14:10:00,287.25,287.4,287.12,287.13,11231.0,283.9812,284.1295,283.8527,283.8626,11231.0
2025-01-08 14:15:00,287.13,287.66,287.12,287.66,17138.0,283.8626,284.3866,283.8527,284.3866,17138.0
2025-01-08 14:20:00,287.63,288.12,287.54,288.08,14129.0,284.3569,284.8413,284.2679,284.8018,14129.0
2025-01-08 14:25:00,288.05,288.27,287.86,288.17,16786.0,284.7721,284.9896,284.5843,284.8908,16786.0
2025-01-08 14:30:00,288.16,288.17,287.65,287.66,10602.0,284.8809,284.8908,284.3767,284.3866,10602.0
2025-01-08 14:35:00,287.66,287.8,287.45,287.54,13659.0,284.3866,284.525,284.179,284.2679,13659.0
2025-01-08 14:40:00,287.55,287.63,287.37,287.37,9940.0,284.2778,284.3569,284.0999,284.0999,9940.0
2025-01-08 14:45:00,287.39,287.6,287.39,287.56,9031.0,284.1196,284.3273,284.1196,284.2877,9031.0
2025-01-08 14:50:00,287.58,287.59,287.34,287.35,7511.0,284.3075,284.3174,284.0702,284.0801,7511.0
2025-01-08 14:55:00,287.36,287.45,287.14,287.23,20922.0,284.09,284.179,283.8725,283.9615,20922.0
2025-01-08 15:00:00,287.25,287.43,287.02,287.43,8988.0,283.9812,284.1592,283.7539,284.1592,8988.0
2025-01-08 15:05:00,287.42,287.48,287.31,287.41,9846.0,284.1493,284.2086,284.0406,284.1394,9846.0
2025-01-08 15:10:00,287.42,287.53,287.21,287.21,8429.0,284.1493,284.2581,283.9417,283.9417,8429.0
2025-01-08 15:15:00,287.25,287.39,287.19,287.36,11831.0,283.9812,284.1196,283.9219,284.09,11831.0
2025-01-08 15:20:00,287.36,287.66,287.35,287.66,13183.0,284.09,284.3866,284.0801,284.3866,13183.0
2025-01-08 15:25:00,287.64,287.64,287.33,287.4,14624.0,284.3668,284.3668,284.0603,284.1295,14624.0
2025-01-08 15:30:00,287.35,287.4,287.04,287.04,18009.0,284.0801,284.1295,283.7736,283.7736,18009.0
2025-01-08 15:35:00,287.07,287.08,286.65,286.78,21176.0,283.8033,283.8132,283.3881,283.5166,21176.0
2025-01-08 15:40:00,286.73,286.86,286.66,286.73,18521.0,283.4672,283.5957,283.398,283.4672,18521.0
2025-01-08 15:45:00,286.69,287.0,286.66,287.0,28161.0,283.4276,283.7341,283.398,283.7341,28161.0
2025-01-08 15:50:00,287.04,287.23,286.85,286.88,60135.0,283.7736,283.9615,283.5858,283.6154,60135.0
2025-01-08 15:55:00,286.82,287.07,286.67,286.75,198432.0,283.5561,283.8033,283.4078,283.4869,198432.0
2025-01-10 09:30:00,287.5,287.77,286.23,286.74,123841.0,284.2284,284.4953,282.9728,283.477,123841.0
2025-01-10 09:35:00,286.95,287.66,286.75,287.13,23751.0,283.6847,284.3866,283.4869,283.8626,23751.0
2025-01-10 09:40:00,287.0,287.4,286.48,286.48,56924.0,283.7341,284.1295,283.22,283.22,56924.0
2025-01-10 09:45:00,286.59,286.82,285.63,285.63,41869.0,283.3287,283.5561,282.3797,282.3797,41869.0
2025-01-10 09:50:00,285.58,285.81,285.29,285.6,34621.0,282.3302,282.5576,282.0435,282.35,34621.0
2025-01-10 09:55:00,285.67,285.92,285.05,285.91,29206.0,282.4192,282.6664,281.8063,282.6565,29206.0
2025-01-10 10:00:00,285.57,285.9,284.66,285.45,52782.0,282.3204,282.6466,281.4207,282.2017,52782.0
2025-01-10 10:05:00,285.41,285.74,285.16,285.59,33525.0,282.1622,282.4884,281.915,282.3401,33525.0
2025-01-10 10:10:00,285.66,285.7,284.43,284.67,25384.0,282.4093,282.4489,281.1933,281.4306,25384.0
2025-01-10 10:15:00,284.41,284.77,284.1,284.63,34904.0,281.1736,281.5295,280.8671,281.3911,34904.0
2025-01-10 10:20:00,284.67,285.13,284.45,284.52,10431.0,281.4306,281.8854,281.2131,281.2823,10431.0
2025-01-10 10:25:00,284.5,284.8,284.37,284.6,18593.0,281.2625,281.5591,281.134,281.3614,18593.0
2025-01-10 10:30:00,284.6,285.16,284.45,284.69,16347.0,281.3614,281.915,281.2131,281.4504,16347.0
2025-01-10 10:35:00,284.7,284.74,284.12,284.22,38046.0,281.4603,281.4998,280.8869,280.9857,38046.0
2025-01-10 10:40:00,284.12,284.22,283.4,283.59,56587.0,280.8869,280.9857,280.175,280.3629,56587.0
2025-01-10 10:45:00,283.59,283.86,283.4,283.56,30511.0,280.3629,280.6298,280.175,280.3332,30511.0
2025-01-10 10:50:00,283.5,283.94,283.32,283.61,37714.0,280.2739,280.7089,280.096,280.3827,37714.0
2025-01-10 10:55:00,283.71,284.08,283.63,284.01,19552.0,280.4815,280.8473,280.4024,280.7781,19552.0
2025-01-10 11:00:00,284.05,284.05,283.52,283.55,31423.0,280.8177,280.8177,280.2937,280.3233,31423.0
2025-01-10 11:05:00,283.72,284.03,283.59,283.83,21299.0,280.4914,280.7979,280.3629,280.6002,21299.0
2025-01-10 11:10:00,283.77,284.56,283.64,284.5,30558.0,280.5408,281.3218,280.4123,281.2625,30558.0
2025-01-10 11:15:00,284.5,284.51,283.93,284.1,27169.0,281.2625,281.2724,280.699,280.8671,27169.0
2025-01-10 11:20:00,284.13,284.34,283.94,284.01,27742.0,280.8967,281.1044,280.7089,280.7781,27742.0
2025-01-10 11:25:00,284.09,284.21,283.67,283.73,30968.0,280.8572,280.9758,280.442,280.5013,30968.0
2025-01-10 11:30:00,283.73,283.73,283.34,283.61,27521.0,280.5013,280.5013,280.1157,280.3827,27521.0
2025-01-10 11:35:00,283.74,283.85,283.51,283.56,21433.0,280.5112,280.6199,280.2838,280.3332,21433.0
2025-01-10 11:40:00,283.6,283.99,283.59,283.62,14901.0,280.3728,280.7583,280.3629,280.3925,14901.0
2025-01-10 11:45:00,283.64,283.64,283.02,283.38,30663.0,280.4123,280.4123,279.7994,280.1553,30663.0
2025-01-10 11:50:00,283.46,283.64,283.26,283.35,13096.0,280.2344,280.4123,280.0366,280.1256,13096.0
2025-01-10 11:55:00,283.25,283.33,283.0,283.03,11153.0,280.0268,280.1058,279.7796,279.8093,11153.0
2025-01-10 12:00:00,283.07,283.12,282.74,282.77,13457.0,279.8488,279.8982,279.5226,279.5522,13457.0
2025-01-10 12:05:00,282.7,282.88,282.56,282.62,14097.0,279.483,279.661,279.3446,279.4039,14097.0
2025-01-10 12:10:00,282.62,282.78,282.51,282.68,10287.0,279.4039,279.5621,279.2952,279.4632,10287.0
2025-01-10 12:15:00,282.68,283.62,282.66,283.6,17561.0,279.4632,280.3925,279.4435,280.3728,17561.0
2025-01-10 12:20:00,283.6,283.6,283.21,283.52,18026.0,280.3728,280.3728,279.9872,280.2937,18026.0
2025-01-10 12:25:00,283.65,283.86,283.44,283.57,22226.0,280.4222,280.6298,280.2146,280.3431,22226.0
2025-01-10 12:30:00,283.54,283.68,283.48,283.58,10025.0,280.3135,280.4519,280.2541,280.353,10025.0
2025-01-10 12:35:00,283.65,283.72,283.16,283.57,12614.0,280.4222,280.4914,279.9378,280.3431,12614.0
2025-01-10 12:40:00,283.58,283.69,283.38,283.42,11856.0,280.353,280.4617,280.1553,280.1948,11856.0
2025-01-10 12:45:00,283.42,283.48,283.28,283.46,9391.0,280.1948,280.2541,280.0564,280.2344,9391.0
2025-01-10 12:50:00,283.37,283.68,283.26,283.68,8358.0,280.1454,280.4519,280.0366,280.4519,8358.0
2025-01-10 12:55:00,283.71,283.98,283.62,283.88,13579.0,280.4815,280.7484,280.3925,280.6496,13579.0
2025-01-10 13:00:00,283.84,284.0,283.69,283.69,11112.0,280.61,280.7682,280.4617,280.4617,11112.0
2025-01-10 13:05:00,283.66,283.73,283.51,283.55,9352.0,280.4321,280.5013,280.2838,280.3233,9352.0
2025-01-10 13:10:00,283.64,283.7,283.22,283.32,8004.0,280.4123,280.4716,279.9971,280.096,8004.0
2025-01-10 13:15:00,283.34,283.81,283.25,283.54,31946.0,280.1157,280.5804,280.0268,280.3135,31946.0
2025-01-10 13:20:00,283.61,283.65,283.43,283.5,25092.0,280.3827,280.4222,280.2047,280.2739,25092.0
2025-01-10 13:25:00,283.51,283.57,283.21,283.21,19531.0,280.2838,280.3431,279.9872,279.9872,19531.0
2025-01-10 13:30:00,283.25,283.56,283.09,283.5,10325.0,280.0268,280.3332,279.8686,280.2739,10325.0
2025-01-10 13:35:00,283.48,284.05,283.41,283.89,15167.0,280.2541,280.8177,280.1849,280.6595,15167.0
2025-01-10 13:40:00,283.93,283.97,283.82,283.97,8287.0,280.699,280.7386,280.5903,280.7386,8287.0
2025-01-10 13:45:00,283.91,284.17,283.91,283.98,10293.0,280.6792,280.9363,280.6792,280.7484,10293.0
2025-01-10 13:50:00,283.97,284.08,283.73,283.8,7388.0,280.7386,280.8473,280.5013,280.5705,7388.0
2025-01-10 13:55:00,283.81,283.98,283.78,283.88,6925.0,280.5804,280.7484,280.5507,280.6496,6925.0
2025-01-10 14:00:00,283.88,283.89,283.46,283.51,18878.0,280.6496,280.6595,280.2344,280.2838,18878.0
2025-01-10 14:05:00,283.45,283.46,282.86,282.86,17951.0,280.2245,280.2344,279.6412,279.6412,17951.0
2025-01-10 14:10:00,282.86,282.97,282.65,282.69,16206.0,279.6412,279.7499,279.4336,279.4731,16206.0
2025-01-10 14:15:00,282.67,282.86,282.67,282.8,11677.0,279.4534,279.6412,279.4534,279.5819,11677.0
2025-01-10 14:20:00,282.8,282.83,282.62,282.8,15129.0,279.5819,279.6115,279.4039,279.5819,15129.0
2025-01-10 14:25:00,282.8,283.06,282.79,282.89,9710.0,279.5819,279.8389,279.572,279.6709,9710.0
2025-01-10 14:30:00,282.88,282.92,282.52,282.66,16842.0,279.661,279.7005,279.3051,279.4435,16842.0
2025-01-10 14:35:00,282.66,282.95,282.62,282.93,9384.0,279.4435,279.7302,279.4039,279.7104,9384.0
2025-01-10 14:40:00,282.94,283.07,282.77,283.07,12656.0,279.7203,279.8488,279.5522,279.8488,12656.0
2025-01-10 14:45:00,282.99,283.08,282.65,282.65,6946.0,279.7697,279.8587,279.4336,279.4336,6946.0
2025-01-10 14:50:00,282.68,283.0,282.68,283.0,10953.0,279.4632,279.7796,279.4632,279.7796,10953.0
2025-01-10 14:55:00,283.01,283.29,282.95,283.12,22230.0,279.7895,280.0663,279.7302,279.8982,22230.0
2025-01-10 15:00:00,283.12,283.32,282.85,283.25,13546.0,279.8982,280.096,279.6313,280.0268,13546.0
2025-01-10 15:05:00,283.26,283.39,283.2,283.26,18239.0,280.0366,280.1652,279.9773,280.0366,18239.0
2025-01-10 15:10:00,283.26,283.26,282.77,282.82,19657.0,280.0366,280.0366,279.5522,279.6016,19657.0
2025-01-10 15:15:00,282.82,282.97,282.51,282.62,27798.0,279.6016,279.7499,279.2952,279.4039,27798.0
2025-01-10 15:20:00,282.63,282.93,282.56,282.75,18905.0,279.4138,279.7104,279.3446,279.5324,18905.0
2025-01-10 15:25:00,282.69,282.74,282.53,282.71,18041.0,279.4731,279.5226,279.3149,279.4929,18041.0
2025-01-10 15:30:00,282.69,282.73,282.51,282.62,26938.0,279.4731,279.5127,279.2952,279.4039,26938.0
2025-01-10 15:35:00,282.62,282.88,282.55,282.75,28224.0,279.4039,279.661,279.3347,279.5324,28224.0
2025-01-10 15:40:00,282.76,282.94,282.56,282.81,27158.0,279.5423,279.7203,279.3446,279.5918,27158.0
2025-01-10 15:45:00,282.75,282.8,282.45,282.48,30310.0,279.5324,279.5819,279.2359,279.2655,30310.0
2025-01-10 15:50:00,282.49,282.54,282.25,282.3,60850.0,279.2754,279.3248,279.0381,279.0876,60850.0
2025-01-10 15:55:00,282.3,282.54,281.78,282.31,224574.0,279.0876,279.3248,278.5735,279.0975,224574.0
2025-01-13 09:30:00,282.94,282.94,280.35,281.54,70561.0,279.7203,279.7203,277.1598,278.3362,70561.0
2025-01-13 09:35:00,281.53,281.76,280.54,280.6,13823.0,278.3263,278.5537,277.3476,277.4069,13823.0
2025-01-13 09:40:00,280.81,280.96,280.41,280.75,13505.0,277.6145,277.7628,277.2191,277.5552,13505.0
2025-01-13 09:45:00,280.8,281.69,280.7,281.69,18443.0,277.6046,278.4845,277.5058,278.4845,18443.0
2025-01-13 09:50:00,281.69,282.28,281.5,281.67,45439.0,278.4845,279.0678,278.2967,278.4647,45439.0
2025-01-13 09:55:00,281.68,282.75,281.62,282.47,13837.0,278.4746,279.5324,278.4153,279.2556,13837.0
2025-01-13 10:00:00,282.47,282.64,281.92,282.33,39173.0,279.2556,279.4237,278.7119,279.1172,39173.0
2025-01-13 10:05:00,282.35,283.13,282.35,282.82,8189.0,279.137,279.9081,279.137,279.6016,8189.0
2025-01-13 10:10:00,282.8,282.98,282.25,282.58,29658.0,279.5819,279.7598,279.0381,279.3644,29658.0
2025-01-13 10:15:00,282.75,283.41,282.57,283.1,8660.0,279.5324,280.1849,279.3545,279.8785,8660.0
2025-01-13 10:20:00,283.1,283.38,282.71,283.32,20748.0,279.8785,280.1553,279.4929,280.096,20748.0
2025-01-13 10:25:00,283.28,283.38,282.86,283.1,13854.0,280.0564,280.1553,279.6412,279.8785,13854.0
2025-01-13 10:30:00,283.19,283.94,283.14,283.23,21645.0,279.9674,280.7089,279.918,280.007,21645.0
2025-01-13 10:35:00,283.2,283.85,283.12,283.83,15833.0,279.9773,280.6199,279.8982,280.6002,15833.0
2025-01-13 10:40:00,283.76,284.0,283.58,283.71,7857.0,280.531,280.7682,280.353,280.4815,7857.0
2025-01-13 10:45:00,283.57,283.8,283.5,283.59,8074.0,280.3431,280.5705,280.2739,280.3629,8074.0
2025-01-13 10:50:00,283.59,283.59,282.89,282.91,20198.0,280.3629,280.3629,279.6709,279.6906,20198.0
2025-01-13 10:55:00,282.92,283.14,282.8,282.92,16395.0,279.7005,279.918,279.5819,279.7005,16395.0
2025-01-13 11:00:00,282.92,283.08,282.53,282.53,18766.0,279.7005,279.8587,279.3149,279.3149,18766.0
2025-01-13 11:05:00,282.61,282.83,282.53,282.64,16510.0,279.394,279.6115,279.3149,279.4237,16510.0
2025-01-13 11:10:00,282.64,282.88,282.18,282.4,10775.0,279.4237,279.661,278.9689,279.1864,10775.0
2025-01-13 11:15:00,282.37,282.81,282.31,282.73,8153.0,279.1568,279.5918,279.0975,279.5127,8153.0
2025-01-13 11:20:00,282.6,282.8,282.0,282.67,22978.0,279.3842,279.5819,278.791,279.4534,22978.0
2025-01-13 11:25:00,282.77,282.82,282.48,282.53,11802.0,279.5522,279.6016,279.2655,279.3149,11802.0
2025-01-13 11:30:00,282.61,282.65,282.15,282.25,6169.0,279.394,279.4336,278.9393,279.0381,6169.0
2025-01-13 11:35:00,282.25,282.36,281.44,281.66,14005.0,279.0381,279.1469,278.2374,278.4548,14005.0
2025-01-13 11:40:00,281.59,282.21,281.53,282.12,7316.0,278.3856,278.9986,278.3263,278.9096,7316.0
2025-01-13 11:45:00,282.16,282.16,281.56,281.6,6293.0,278.9492,278.9492,278.356,278.3955,6293.0
2025-01-13 11:50:00,281.56,281.69,281.52,281.52,10494.0,278.356,278.4845,278.3164,278.3164,10494.0
2025-01-13 11:55:00,281.51,281.73,281.4,281.58,28345.0,278.3066,278.5241,278.1978,278.3758,28345.0
2025-01-13 12:00:00,281.69,282.23,281.6,282.11,6012.0,278.4845,279.0184,278.3955,278.8997,6012.0
2025-01-13 12:05:00,282.25,282.52,282.14,282.29,9792.0,279.0381,279.3051,278.9294,279.0777,9792.0
2025-01-13 12:10:00,282.25,282.28,282.11,282.28,13320.0,279.0381,279.0678,278.8997,279.0678,13320.0
2025-01-13 12:15:00,282.25,282.75,282.23,282.73,4374.0,279.0381,279.5324,279.0184,279.5127,4374.0
2025-01-13 12:20:00,282.73,282.88,282.64,282.88,5359.0,279.5127,279.661,279.4237,279.661,5359.0
2025-01-13 12:25:00,282.86,283.01,282.86,283.0,4585.0,279.6412,279.7895,279.6412,279.7796,4585.0
2025-01-13 12:30:00,282.92,283.07,282.84,282.92,4972.0,279.7005,279.8488,279.6214,279.7005,4972.0
2025-01-13 12:35:00,282.86,282.98,282.75,282.98,3909.0,279.6412,279.7598,279.5324,279.7598,3909.0
2025-01-13 12:40:00,283.02,283.14,282.93,283.06,3445.0,279.7994,279.918,279.7104,279.8389,3445.0
2025-01-13 12:45:00,283.06,283.3,283.02,283.24,5445.0,279.8389,280.0762,279.7994,280.0169,5445.0
2025-01-13 12:50:00,283.23,283.47,283.22,283.38,2880.0,280.007,280.2443,279.9971,280.1553,2880.0
2025-01-13 12:55:00,283.38,283.89,283.36,283.88,7125.0,280.1553,280.6595,280.1355,280.6496,7125.0
2025-01-13 13:00:00,283.88,284.05,283.82,284.05,9570.0,280.6496,280.8177,280.5903,280.8177,9570.0
2025-01-13 13:05:00,284.03,284.03,283.81,283.93,6995.0,280.7979,280.7979,280.5804,280.699,6995.0
2025-01-13 13:10:00,283.88,284.06,283.86,284.05,5358.0,280.6496,280.8275,280.6298,280.8177,5358.0
2025-01-13 13:15:00,284.21,284.21,283.81,283.81,4954.0,280.9758,280.9758,280.5804,280.5804,4954.0
2025-01-13 13:20:00,283.88,283.89,283.62,283.62,8176.0,280.6496,280.6595,280.3925,280.3925,8176.0
2025-01-13 13:25:00,283.72,284.08,283.62,284.08,8217.0,280.4914,280.8473,280.3925,280.8473,8217.0
2025-01-13 13:30:00,283.91,284.19,283.87,284.09,12829.0,280.6792,280.9561,280.6397,280.8572,12829.0
2025-01-13 13:35:00,284.17,284.5,283.98,284.37,16439.0,280.9363,281.2625,280.7484,281.134,16439.0
2025-01-13 13:40:00,284.29,284.4,284.06,284.07,9377.0,281.0549,281.1637,280.8275,280.8374,9377.0
2025-01-13 13:45:00,284.2,284.34,283.96,284.22,10161.0,280.9659,281.1044,280.7287,280.9857,10161.0
2025-01-13 13:50:00,284.21,284.31,283.95,283.96,7869.0,280.9758,281.0747,280.7188,280.7287,7869.0
2025-01-13 13:55:00,283.92,284.16,283.85,283.95,4125.0,280.6891,280.9264,280.6199,280.7188,4125.0
2025-01-13 14:00:00,284.02,284.1,283.6,283.6,12902.0,280.788,280.8671,280.3728,280.3728,12902.0
2025-01-13 14:05:00,283.56,283.97,283.55,283.94,12700.0,280.3332,280.7386,280.3233,280.7089,12700.0
2025-01-13 14:10:00,283.93,284.2,283.69,283.82,9540.0,280.699,280.9659,280.4617,280.5903,9540.0
2025-01-13 14:15:00,283.76,283.77,283.59,283.74,3353.0,280.531,280.5408,280.3629,280.5112,3353.0
2025-01-13 14:20:00,283.77,283.82,283.59,283.67,5809.0,280.5408,280.5903,280.3629,280.442,5809.0
2025-01-13 14:25:00,283.72,284.04,283.65,284.04,4382.0,280.4914,280.8078,280.4222,280.8078,4382.0
2025-01-13 14:30:00,283.94,284.1,283.89,283.96,7929.0,280.7089,280.8671,280.6595,280.7287,7929.0
2025-01-13 14:35:00,283.95,284.02,283.78,283.86,6362.0,280.7188,280.788,280.5507,280.6298,6362.0
2025-01-13 14:40:00,283.93,284.03,283.75,283.77,12059.0,280.699,280.7979,280.5211,280.5408,12059.0
2025-01-13 14:45:00,283.72,283.72,283.35,283.37,7007.0,280.4914,280.4914,280.1256,280.1454,7007.0
2025-01-13 14:50:00,283.37,283.63,283.3,283.53,6272.0,280.1454,280.4024,280.0762,280.3036,6272.0
2025-01-13 14:55:00,283.47,283.68,283.46,283.61,13567.0,280.2443,280.4519,280.2344,280.3827,13567.0
2025-01-13 15:00:00,283.52,283.65,283.37,283.6,10232.0,280.2937,280.4222,280.1454,280.3728,10232.0
2025-01-13 15:05:00,283.65,284.1,283.45,283.96,18259.0,280.4222,280.8671,280.2245,280.7287,18259.0
2025-01-13 15:10:00,284.1,284.1,283.8,283.82,9850.0,280.8671,280.8671,280.5705,280.5903,9850.0
2025-01-13 15:15:00,283.85,283.98,283.69,283.94,12450.0,280.6199,280.7484,280.4617,280.7089,12450.0
2025-01-13 15:20:00,283.94,284.0,283.71,283.74,17277.0,280.7089,280.7682,280.4815,280.5112,17277.0
2025-01-13 15:25:00,283.74,283.94,283.65,283.84,12737.0,280.5112,280.7089,280.4222,280.61,12737.0
2025-01-13 15:30:00,283.88,284.02,283.73,283.93,22138.0,280.6496,280.788,280.5013,280.699,22138.0
2025-01-13 15:35:00,283.85,283.85,283.27,283.27,10579.0,280.6199,280.6199,280.0465,280.0465,10579.0
2025-01-13 15:40:00,283.32,283.32,282.93,283.04,16655.0,280.096,280.096,279.7104,279.8191,16655.0
2025-01-13 15:45:00,282.98,283.09,282.91,283.02,23080.0,279.7598,279.8686,279.6906,279.7994,23080.0
2025-01-13 15:50:00,282.96,283.52,282.83,283.18,52335.0,279.7401,280.2937,279.6115,279.9576,52335.0
2025-01-13 15:55:00,283.22,283.81,283.02,283.67,225358.0,279.9971,280.5804,279.7994,280.442,225358.0
2025-01-14 09:30:00,285.02,285.35,284.06,284.69,62213.0,281.7766,282.1029,280.8275,281.4504,62213.0
2025-01-14 09:35:00,284.65,284.85,283.97,284.13,10601.0,281.4108,281.6085,280.7386,280.8967,10601.0
2025-01-14 09:40:00,284.26,284.31,283.75,283.75,13518.0,281.0253,281.0747,280.5211,280.5211,13518.0
2025-01-14 09:45:00,283.71,284.03,283.26,283.4,7713.0,280.4815,280.7979,280.0366,280.175,7713.0
2025-01-14 09:50:00,283.29,283.52,282.81,282.96,16254.0,280.0663,280.2937,279.5918,279.7401,16254.0
2025-01-14 09:55:00,282.96,282.96,282.23,282.5,15357.0,279.7401,279.7401,279.0184,279.2853,15357.0
2025-01-14 10:00:00,282.51,282.94,282.51,282.8,9000.0,279.2952,279.7203,279.2952,279.5819,9000.0
2025-01-14 10:05:00,282.68,282.93,281.94,281.94,8748.0,279.4632,279.7104,278.7317,278.7317,8748.0
2025-01-14 10:10:00,282.08,282.28,281.78,281.78,10784.0,278.8701,279.0678,278.5735,278.5735,10784.0
2025-01-14 10:15:00,281.8,282.3,281.78,282.3,11756.0,278.5933,279.0876,278.5735,279.0876,11756.0
2025-01-14 10:20:00,282.0,282.2,281.8,282.2,12257.0,278.791,278.9887,278.5933,278.9887,12257.0
2025-01-14 10:25:00,282.2,282.48,282.04,282.32,13432.0,278.9887,279.2655,278.8305,279.1073,13432.0
2025-01-14 10:30:00,282.29,282.29,281.66,281.66,23973.0,279.0777,279.0777,278.4548,278.4548,23973.0
2025-01-14 10:35:00,281.59,281.76,281.21,281.3,6923.0,278.3856,278.5537,278.01,278.0989,6923.0
2025-01-14 10:40:00,281.42,281.42,280.88,281.01,12768.0,278.2176,278.2176,277.6837,277.8122,12768.0
2025-01-14 10:45:00,281.02,281.19,280.5,280.9,14701.0,277.8221,277.9902,277.308,277.7035,14701.0
2025-01-14 10:50:00,280.92,280.92,280.15,280.53,17560.0,277.7233,277.7233,276.962,277.3377,17560.0
2025-01-14 10:55:00,280.54,280.79,280.4,280.79,8149.0,277.3476,277.5947,277.2092,277.5947,8149.0
2025-01-14 11:00:00,280.67,280.86,280.29,280.48,13619.0,277.4761,277.664,277.1004,277.2883,13619.0
2025-01-14 11:05:00,280.45,280.93,280.44,280.86,10208.0,277.2586,277.7332,277.2487,277.664,10208.0
2025-01-14 11:10:00,280.93,281.21,280.83,281.05,13922.0,277.7332,278.01,277.6343,277.8518,13922.0
2025-01-14 11:15:00,281.08,281.11,280.85,280.88,5978.0,277.8814,277.9111,277.6541,277.6837,5978.0
2025-01-14 11:20:00,280.95,281.02,280.74,280.74,7888.0,277.7529,277.8221,277.5453,277.5453,7888.0
2025-01-14 11:25:00,280.8,281.02,280.62,280.62,10903.0,277.6046,277.8221,277.4267,277.4267,10903.0
2025-01-14 11:30:00,280.62,280.77,280.41,280.41,7457.0,277.4267,277.575,277.2191,277.2191,7457.0
2025-01-14 11:35:00,280.37,280.38,280.12,280.28,10067.0,277.1795,277.1894,276.9324,277.0906,10067.0
2025-01-14 11:40:00,280.35,280.4,279.95,280.15,17604.0,277.1598,277.2092,276.7643,276.962,17604.0
2025-01-14 11:45:00,280.27,280.27,279.9,279.97,13606.0,277.0807,277.0807,276.7149,276.7841,13606.0
2025-01-14 11:50:00,279.9,280.07,279.86,280.0,10584.0,276.7149,276.8829,276.6753,276.8137,10584.0
2025-01-14 11:55:00,280.0,280.0,279.63,279.68,16547.0,276.8137,276.8137,276.4479,276.4974,16547.0
2025-01-14 12:00:00,279.66,279.96,279.55,279.95,7430.0,276.4776,276.7742,276.3689,276.7643,7430.0
2025-01-14 12:05:00,279.85,280.03,279.7,279.83,7164.0,276.6654,276.8434,276.5172,276.6457,7164.0
2025-01-14 12:10:00,279.77,279.83,279.38,279.53,10668.0,276.5864,276.6457,276.2008,276.3491,10668.0
2025-01-14 12:15:00,279.54,279.93,279.51,279.84,13955.0,276.359,276.7445,276.3293,276.6556,13955.0
2025-01-14 12:20:00,279.84,279.93,279.54,279.87,13740.0,276.6556,276.7445,276.359,276.6852,13740.0
2025-01-14 12:25:00,279.86,280.18,279.86,279.98,11512.0,276.6753,276.9917,276.6753,276.794,11512.0
2025-01-14 12:30:00,279.98,280.04,279.62,279.68,4671.0,276.794,276.8533,276.4381,276.4974,4671.0
2025-01-14 12:35:00,279.68,279.85,279.58,279.61,10645.0,276.4974,276.6654,276.3985,276.4282,10645.0
2025-01-14 12:40:00,279.61,279.93,279.56,279.87,7004.0,276.4282,276.7445,276.3787,276.6852,7004.0
2025-01-14 12:45:00,279.87,279.95,279.75,279.75,4948.0,276.6852,276.7643,276.5666,276.5666,4948.0
2025-01-14 12:50:00,279.75,279.8,279.66,279.66,5544.0,276.5666,276.616,276.4776,276.4776,5544.0
2025-01-14 12:55:00,279.66,279.7,279.46,279.52,11193.0,276.4776,276.5172,276.2799,276.3392,11193.0
2025-01-14 13:00:00,279.63,279.96,279.57,279.96,4768.0,276.4479,276.7742,276.3886,276.7742,4768.0
2025-01-14 13:05:00,279.92,280.2,279.88,280.15,4365.0,276.7346,277.0115,276.6951,276.962,4365.0
2025-01-14 13:10:00,280.13,280.2,280.06,280.07,4947.0,276.9423,277.0115,276.8731,276.8829,4947.0
2025-01-14 13:15:00,280.11,280.52,280.05,280.49,10075.0,276.9225,277.3278,276.8632,277.2982,10075.0
2025-01-14 13:20:00,280.49,280.67,280.45,280.57,7565.0,277.2982,277.4761,277.2586,277.3773,7565.0
2025-01-14 13:25:00,280.62,280.67,280.52,280.53,3589.0,277.4267,277.4761,277.3278,277.3377,3589.0
2025-01-14 13:30:00,280.65,280.65,280.35,280.55,4238.0,277.4563,277.4563,277.1598,277.3575,4238.0
2025-01-14 13:35:00,280.57,280.57,280.27,280.37,6741.0,277.3773,277.3773,277.0807,277.1795,6741.0
2025-01-14 13:40:00,280.37,280.63,280.34,280.45,8417.0,277.1795,277.4366,277.1499,277.2586,8417.0
2025-01-14 13:45:00,280.49,280.75,280.4,280.75,10174.0,277.2982,277.5552,277.2092,277.5552,10174.0
2025-01-14 13:50:00,280.76,280.8,280.64,280.72,6391.0,277.5651,277.6046,277.4465,277.5255,6391.0
2025-01-14 13:55:00,280.72,280.81,280.58,280.65,7125.0,277.5255,277.6145,277.3871,277.4563,7125.0
2025-01-14 14:00:00,280.65,280.7,280.49,280.49,6683.0,277.4563,277.5058,277.2982,277.2982,6683.0
2025-01-14 14:05:00,280.54,280.61,280.44,280.45,8382.0,277.3476,277.4168,277.2487,277.2586,8382.0
2025-01-14 14:10:00,280.41,280.48,280.0,280.19,11176.0,277.2191,277.2883,276.8137,277.0016,11176.0
2025-01-14 14:15:00,280.2,280.37,280.16,280.28,8739.0,277.0115,277.1795,276.9719,277.0906,8739.0
2025-01-14 14:20:00,280.28,280.45,280.1,280.42,7171.0,277.0906,277.2586,276.9126,277.229,7171.0
2025-01-14 14:25:00,280.42,280.49,280.0,280.06,11035.0,277.229,277.2982,276.8137,276.8731,11035.0
2025-01-14 14:30:00,280.06,280.49,280.06,280.37,12196.0,276.8731,277.2982,276.8731,277.1795,12196.0
2025-01-14 14:35:00,280.37,280.41,280.22,280.22,5040.0,277.1795,277.2191,277.0312,277.0312,5040.0
2025-01-14 14:40:00,280.21,280.35,280.11,280.31,15606.0,277.0213,277.1598,276.9225,277.1202,15606.0
2025-01-14 14:45:00,280.34,280.44,280.09,280.17,11993.0,277.1499,277.2487,276.9027,276.9818,11993.0
2025-01-14 14:50:00,280.11,280.13,279.9,280.01,9590.0,276.9225,276.9423,276.7149,276.8236,9590.0
2025-01-14 14:55:00,279.92,279.96,279.6,279.72,7076.0,276.7346,276.7742,276.4183,276.5369,7076.0
2025-01-14 15:00:00,279.7,279.83,279.5,279.67,9332.0,276.5172,276.6457,276.3194,276.4875,9332.0
2025-01-14 15:05:00,279.67,279.73,279.5,279.63,19211.0,276.4875,276.5468,276.3194,276.4479,19211.0
2025-01-14 15:10:00,279.56,279.93,279.52,279.77,15360.0,276.3787,276.7445,276.3392,276.5864,15360.0
2025-01-14 15:15:00,279.84,280.02,279.67,279.78,13778.0,276.6556,276.8335,276.4875,276.5962,13778.0
2025-01-14 15:20:00,279.83,280.15,279.7,280.12,11419.0,276.6457,276.962,276.5172,276.9324,11419.0
2025-01-14 15:25:00,280.1,280.24,280.03,280.13,7552.0,276.9126,277.051,276.8434,276.9423,7552.0
2025-01-14 15:30:00,280.22,280.38,280.15,280.2,20651.0,277.0312,277.1894,276.962,277.0115,20651.0
2025-01-14 15:35:00,280.27,280.65,280.21,280.58,10041.0,277.0807,277.4563,277.0213,277.3871,10041.0
2025-01-14 15:40:00,280.63,280.63,280.34,280.57,9726.0,277.4366,277.4366,277.1499,277.3773,9726.0
2025-01-14 15:45:00,280.51,280.77,280.49,280.75,21451.0,277.3179,277.575,277.2982,277.5552,21451.0
2025-01-14 15:50:00,280.79,281.52,280.75,281.43,48529.0,277.5947,278.3164,277.5552,278.2275,48529.0
2025-01-14 15:55:00,281.44,281.68,281.31,281.59,139165.0,278.2374,278.4746,278.1088,278.3856,139165.0
2025-01-15 09:30:00,284.33,284.65,283.34,283.94,88985.0,281.0945,281.4108,280.1157,280.7089,88985.0
2025-01-15 09:35:00,283.81,283.95,282.76,282.85,21074.0,280.5804,280.7188,279.5423,279.6313,21074.0
2025-01-15 09:40:00,282.85,283.46,282.5,282.5,21725.0,279.6313,280.2344,279.2853,279.2853,21725.0
2025-01-15 09:45:00,282.4,282.97,282.06,282.97,24885.0,279.1864,279.7499,278.8503,279.7499,24885.0
2025-01-15 09:50:00,282.79,283.25,282.66,283.12,12094.0,279.572,280.0268,279.4435,279.8982,12094.0
2025-01-15 09:55:00,283.12,283.52,282.56,282.69,37259.0,279.8982,280.2937,279.3446,279.4731,37259.0
2025-01-15 10:00:00,282.69,282.69,282.19,282.44,18287.0,279.4731,279.4731,278.9788,279.226,18287.0
2025-01-15 10:05:00,282.55,282.74,282.0,282.3,20391.0,279.3347,279.5226,278.791,279.0876,20391.0
2025-01-15 10:10:00,282.41,282.75,282.28,282.4,15548.0,279.1963,279.5324,279.0678,279.1864,15548.0
2025-01-15 10:15:00,282.35,282.55,282.11,282.41,11094.0,279.137,279.3347,278.8997,279.1963,11094.0
2025-01-15 10:20:00,282.41,282.6,282.33,282.45,21154.0,279.1963,279.3842,279.1172,279.2359,21154.0
2025-01-15 10:25:00,282.45,282.45,282.03,282.15,20260.0,279.2359,279.2359,278.8206,278.9393,20260.0
2025-01-15 10:30:00,282.01,282.38,281.69,281.8,20067.0,278.8009,279.1667,278.4845,278.5933,20067.0
2025-01-15 10:35:00,281.79,281.89,281.32,281.52,20987.0,278.5834,278.6822,278.1187,278.3164,20987.0
2025-01-15 10:40:00,281.54,281.63,280.91,280.91,24151.0,278.3362,278.4252,277.7134,277.7134,24151.0
2025-01-15 10:45:00,280.91,281.32,280.91,280.95,17823.0,277.7134,278.1187,277.7134,277.7529,17823.0
2025-01-15 10:50:00,280.88,281.27,280.85,281.07,20606.0,277.6837,278.0693,277.6541,277.8716,20606.0
2025-01-15 10:55:00,281.07,281.67,280.96,281.61,10220.0,277.8716,278.4647,277.7628,278.4054,10220.0
2025-01-15 11:00:00,281.61,281.76,281.4,281.56,12247.0,278.4054,278.5537,278.1978,278.356,12247.0
2025-01-15 11:05:00,281.56,282.02,281.48,281.73,16089.0,278.356,278.8108,278.2769,278.5241,16089.0
2025-01-15 11:10:00,281.82,281.84,281.53,281.76,11003.0,278.613,278.6328,278.3263,278.5537,11003.0
2025-01-15 11:15:00,281.74,281.86,281.35,281.36,10701.0,278.5339,278.6526,278.1484,278.1583,10701.0
2025-01-15 11:20:00,281.47,281.8,281.39,281.72,13414.0,278.267,278.5933,278.1879,278.5142,13414.0
2025-01-15 11:25:00,281.72,281.84,281.59,281.6,19557.0,278.5142,278.6328,278.3856,278.3955,19557.0
2025-01-15 11:30:00,281.58,281.58,281.05,281.15,15687.0,278.3758,278.3758,277.8518,277.9507,15687.0
2025-01-15 11:35:00,281.24,281.3,280.95,280.95,7007.0,278.0396,278.0989,277.7529,277.7529,7007.0
2025-01-15 11:40:00,281.01,281.16,280.83,280.91,10819.0,277.8122,277.9605,277.6343,277.7134,10819.0
2025-01-15 11:45:00,280.91,281.04,280.65,280.71,11659.0,277.7134,277.8419,277.4563,277.5157,11659.0
2025-01-15 11:50:00,280.75,280.91,280.61,280.86,6321.0,277.5552,277.7134,277.4168,277.664,6321.0
2025-01-15 11:55:00,280.77,281.29,280.77,281.09,8390.0,277.575,278.0891,277.575,277.8913,8390.0
2025-01-15 12:00:00,281.04,281.36,280.95,281.19,9567.0,277.8419,278.1583,277.7529,277.9902,9567.0
2025-01-15 12:05:00,281.27,281.39,281.19,281.39,6104.0,278.0693,278.1879,277.9902,278.1879,6104.0
2025-01-15 12:10:00,281.4,281.67,281.36,281.53,12796.0,278.1978,278.4647,278.1583,278.3263,12796.0
2025-01-15 12:15:00,281.57,281.85,281.54,281.58,23873.0,278.3659,278.6427,278.3362,278.3758,23873.0
2025-01-15 12:20:00,281.51,281.53,281.01,281.25,12795.0,278.3066,278.3263,277.8122,278.0495,12795.0
2025-01-15 12:25:00,281.34,281.67,281.34,281.54,3961.0,278.1385,278.4647,278.1385,278.3362,3961.0
2025-01-15 12:30:00,281.54,281.69,281.54,281.69,5426.0,278.3362,278.4845,278.3362,278.4845,5426.0
2025-01-15 12:35:00,281.59,281.87,281.58,281.77,8301.0,278.3856,278.6625,278.3758,278.5636,8301.0
2025-01-15 12:40:00,281.79,282.17,281.75,282.02,13682.0,278.5834,278.959,278.5438,278.8108,13682.0
2025-01-15 12:45:00,281.98,282.12,281.95,282.03,5897.0,278.7712,278.9096,278.7415,278.8206,5897.0
2025-01-15 12:50:00,282.0,282.05,281.78,282.01,5832.0,278.791,278.8404,278.5735,278.8009,5832.0
2025-01-15 12:55:00,281.95,282.01,281.78,281.78,12016.0,278.7415,278.8009,278.5735,278.5735,12016.0
2025-01-15 13:00:00,281.88,282.14,281.85,282.05,11498.0,278.6723,278.9294,278.6427,278.8404,11498.0
2025-01-15 13:05:00,281.99,282.08,281.71,281.75,8153.0,278.7811,278.8701,278.5043,278.5438,8153.0
2025-01-15 13:10:00,281.74,281.81,281.68,281.75,5202.0,278.5339,278.6031,278.4746,278.5438,5202.0
2025-01-15 13:15:00,281.75,282.19,281.67,282.09,15175.0,278.5438,278.9788,278.4647,278.88,15175.0
2025-01-15 13:20:00,282.13,282.2,282.0,282.04,9479.0,278.9195,278.9887,278.791,278.8305,9479.0
2025-01-15 13:25:00,282.03,282.1,281.9,281.91,4968.0,278.8206,278.8898,278.6921,278.702,4968.0
2025-01-15 13:30:00,281.99,282.31,281.98,282.16,7398.0,278.7811,279.0975,278.7712,278.9492,7398.0
2025-01-15 13:35:00,282.02,282.19,282.02,282.1,7204.0,278.8108,278.9788,278.8108,278.8898,7204.0
2025-01-15 13:40:00,282.1,282.41,282.02,282.34,7977.0,278.8898,279.1963,278.8108,279.1271,7977.0
2025-01-15 13:45:00,282.35,282.4,282.19,282.26,6932.0,279.137,279.1864,278.9788,279.048,6932.0
2025-01-15 13:50:00,282.3,282.62,282.3,282.57,9256.0,279.0876,279.4039,279.0876,279.3545,9256.0
2025-01-15 13:55:00,282.61,282.74,282.52,282.74,5840.0,279.394,279.5226,279.3051,279.5226,5840.0
2025-01-15 14:00:00,282.68,282.73,282.45,282.45,8048.0,279.4632,279.5127,279.2359,279.2359,8048.0
2025-01-15 14:05:00,282.47,282.69,282.45,282.52,10459.0,279.2556,279.4731,279.2359,279.3051,10459.0
2025-01-15 14:10:00,282.56,282.63,282.43,282.52,8907.0,279.3446,279.4138,279.2161,279.3051,8907.0
2025-01-15 14:15:00,282.56,282.56,282.29,282.31,11536.0,279.3446,279.3446,279.0777,279.0975,11536.0
2025-01-15 14:20:00,282.36,282.36,282.15,282.15,5261.0,279.1469,279.1469,278.9393,278.9393,5261.0
2025-01-15 14:25:00,282.15,282.47,282.1,282.41,7014.0,278.9393,279.2556,278.8898,279.1963,7014.0
2025-01-15 14:30:00,282.46,282.66,282.43,282.51,6882.0,279.2457,279.4435,279.2161,279.2952,6882.0
2025-01-15 14:35:00,282.49,282.82,282.47,282.7,14576.0,279.2754,279.6016,279.2556,279.483,14576.0
2025-01-15 14:40:00,282.75,282.83,282.47,282.57,10741.0,279.5324,279.6115,279.2556,279.3545,10741.0
2025-01-15 14:45:00,282.59,282.59,282.41,282.49,6166.0,279.3743,279.3743,279.1963,279.2754,6166.0
2025-01-15 14:50:00,282.5,282.6,282.5,282.56,6631.0,279.2853,279.3842,279.2853,279.3446,6631.0
2025-01-15 14:55:00,282.61,282.61,282.23,282.29,5156.0,279.394,279.394,279.0184,279.0777,5156.0
2025-01-15 15:00:00,282.3,282.43,282.23,282.4,7595.0,279.0876,279.2161,279.0184,279.1864,7595.0
2025-01-15 15:05:00,282.36,282.47,282.3,282.32,15363.0,279.1469,279.2556,279.0876,279.1073,15363.0
2025-01-15 15:10:00,282.32,282.37,282.19,282.19,4247.0,279.1073,279.1568,278.9788,278.9788,4247.0
2025-01-15 15:15:00,282.14,282.15,281.8,281.8,16453.0,278.9294,278.9393,278.5933,278.5933,16453.0
2025-01-15 15:20:00,281.81,281.93,281.72,281.8,9573.0,278.6031,278.7218,278.5142,278.5933,9573.0
2025-01-15 15:25:00,281.74,281.81,281.56,281.69,19597.0,278.5339,278.6031,278.356,278.4845,19597.0
2025-01-15 15:30:00,281.69,281.92,281.63,281.75,34293.0,278.4845,278.7119,278.4252,278.5438,34293.0
2025-01-15 15:35:00,281.78,281.86,281.53,281.59,13570.0,278.5735,278.6526,278.3263,278.3856,13570.0
2025-01-15 15:40:00,281.6,281.7,281.47,281.47,11290.0,278.3955,278.4944,278.267,278.267,11290.0
2025-01-15 15:45:00,281.48,281.75,281.43,281.72,16907.0,278.2769,278.5438,278.2275,278.5142,16907.0
2025-01-15 15:50:00,281.72,282.1,281.64,282.06,71949.0,278.5142,278.8898,278.4351,278.8503,71949.0
2025-01-15 15:55:00,282.04,282.62,281.96,282.22,222235.0,278.8305,279.4039,278.7514,279.0085,222235.0
2025-01-16 09:30:00,280.24,280.95,278.28,278.7,107858.0,277.051,277.7529,275.1133,275.5285,107858.0
2025-01-16 09:35:00,278.37,278.53,276.8,277.28,91939.0,275.2023,275.3605,273.6502,274.1247,91939.0
2025-01-16 09:40:00,277.31,278.3,277.03,277.98,47442.0,274.1544,275.1331,273.8775,274.8167,47442.0
2025-01-16 09:45:00,277.99,278.1,277.75,278.05,28729.0,274.8266,274.9354,274.5893,274.8859,28729.0
2025-01-16 09:50:00,278.14,278.17,277.52,277.52,23504.0,274.9749,275.0046,274.362,274.362,23504.0
2025-01-16 09:55:00,277.62,277.62,276.88,277.03,44808.0,274.4608,274.4608,273.7292,273.8775,44808.0
2025-01-16 10:00:00,276.97,277.21,276.53,276.99,43712.0,273.8182,274.0555,273.3832,273.838,43712.0
2025-01-16 10:05:00,277.06,277.44,276.96,277.19,20307.0,273.9072,274.2829,273.8083,274.0357,20307.0
2025-01-16 10:10:00,277.16,277.73,276.9,277.67,58295.0,274.0061,274.5696,273.749,274.5103,58295.0
2025-01-16 10:15:00,277.65,277.65,276.8,277.01,19250.0,274.4905,274.4905,273.6502,273.8578,19250.0
2025-01-16 10:20:00,276.99,277.22,276.71,276.92,31833.0,273.838,274.0654,273.5612,273.7688,31833.0
2025-01-16 10:25:00,276.92,277.39,276.84,277.05,28972.0,273.7688,274.2334,273.6897,273.8973,28972.0
2025-01-16 10:30:00,277.05,278.06,276.93,277.81,61538.0,273.8973,274.8958,273.7787,274.6487,61538.0
2025-01-16 10:35:00,277.86,278.54,277.66,278.28,21750.0,274.6981,275.3704,274.5004,275.1133,21750.0
2025-01-16 10:40:00,278.28,278.48,278.03,278.08,11759.0,275.1133,275.311,274.8662,274.9156,11759.0
2025-01-16 10:45:00,278.08,278.19,277.76,277.88,13823.0,274.9156,275.0243,274.5992,274.7179,13823.0
2025-01-16 10:50:00,277.88,277.98,277.66,277.88,17018.0,274.7179,274.8167,274.5004,274.7179,17018.0
2025-01-16 10:55:00,277.87,278.41,277.82,278.12,28101.0,274.708,275.2418,274.6585,274.9551,28101.0
2025-01-16 11:00:00,278.25,278.61,277.94,278.61,11441.0,275.0837,275.4396,274.7772,275.4396,11441.0
2025-01-16 11:05:00,278.57,278.6,278.3,278.51,19610.0,275.4,275.4297,275.1331,275.3407,19610.0
2025-01-16 11:10:00,278.5,278.54,278.2,278.29,10874.0,275.3308,275.3704,275.0342,275.1232,10874.0
2025-01-16 11:15:00,278.34,278.4,277.95,278.29,11440.0,275.1726,275.2319,274.7871,275.1232,11440.0
2025-01-16 11:20:00,278.3,278.73,278.26,278.63,10963.0,275.1331,275.5582,275.0935,275.4593,10963.0
2025-01-16 11:25:00,278.61,279.05,278.6,279.03,13429.0,275.4396,275.8745,275.4297,275.8548,13429.0
2025-01-16 11:30:00,278.99,279.12,278.77,278.9,10567.0,275.8152,275.9438,275.5977,275.7263,10567.0
2025-01-16 11:35:00,278.87,278.99,278.69,278.93,9263.0,275.6966,275.8152,275.5186,275.7559,9263.0
2025-01-16 11:40:00,278.8,279.17,278.66,279.17,10249.0,275.6274,275.9932,275.489,275.9932,10249.0
2025-01-16 11:45:00,279.17,279.41,279.09,279.3,12844.0,275.9932,276.2305,275.9141,276.1217,12844.0
2025-01-16 11:50:00,279.3,279.3,278.9,278.9,8441.0,276.1217,276.1217,275.7263,275.7263,8441.0
2025-01-16 11:55:00,278.92,278.98,278.66,278.97,9358.0,275.746,275.8053,275.489,275.7955,9358.0
2025-01-16 12:00:00,278.99,279.49,278.98,279.43,13553.0,275.8152,276.3095,275.8053,276.2502,13553.0
2025-01-16 12:05:00,279.49,279.71,279.42,279.44,13657.0,276.3095,276.527,276.2403,276.2601,13657.0
2025-01-16 12:10:00,279.45,279.66,279.45,279.56,9134.0,276.27,276.4776,276.27,276.3787,9134.0
2025-01-16 12:15:00,279.5,279.55,279.34,279.34,8215.0,276.3194,276.3689,276.1612,276.1612,8215.0
2025-01-16 12:20:00,279.38,279.57,279.26,279.56,9554.0,276.2008,276.3886,276.0822,276.3787,9554.0
2025-01-16 12:25:00,279.58,279.72,279.47,279.55,8712.0,276.3985,276.5369,276.2898,276.3689,8712.0
2025-01-16 12:30:00,279.47,279.7,279.46,279.5,10604.0,276.2898,276.5172,276.2799,276.3194,10604.0
2025-01-16 12:35:00,279.48,279.57,279.26,279.39,11567.0,276.2997,276.3886,276.0822,276.2107,11567.0
2025-01-16 12:40:00,279.4,279.43,279.24,279.36,6506.0,276.2206,276.2502,276.0624,276.181,6506.0
2025-01-16 12:45:00,279.3,279.65,279.29,279.62,5052.0,276.1217,276.4677,276.1118,276.4381,5052.0
2025-01-16 12:50:00,279.55,279.6,279.34,279.38,9717.0,276.3689,276.4183,276.1612,276.2008,9717.0
2025-01-16 12:55:00,279.39,279.53,279.38,279.47,4524.0,276.2107,276.3491,276.2008,276.2898,4524.0
2025-01-16 13:00:00,279.53,279.72,279.37,279.68,14714.0,276.3491,276.5369,276.1909,276.4974,14714.0
2025-01-16 13:05:00,279.68,279.84,279.63,279.69,13100.0,276.4974,276.6556,276.4479,276.5073,13100.0
2025-01-16 13:10:00,279.7,279.84,279.64,279.78,12170.0,276.5172,276.6556,276.4578,276.5962,12170.0
2025-01-16 13:15:00,279.74,279.8,279.58,279.65,13150.0,276.5567,276.616,276.3985,276.4677,13150.0
2025-01-16 13:20:00,279.69,279.69,279.51,279.56,6148.0,276.5073,276.5073,276.3293,276.3787,6148.0
2025-01-16 13:25:00,279.59,279.59,279.27,279.33,17010.0,276.4084,276.4084,276.092,276.1514,17010.0
2025-01-16 13:30:00,279.37,279.62,279.2,279.51,9149.0,276.1909,276.4381,276.0228,276.3293,9149.0
2025-01-16 13:35:00,279.54,279.59,279.21,279.38,10454.0,276.359,276.4084,276.0327,276.2008,10454.0
2025-01-16 13:40:00,279.36,279.42,279.14,279.3,13999.0,276.181,276.2403,275.9635,276.1217,13999.0
2025-01-16 13:45:00,279.3,279.36,279.1,279.12,8662.0,276.1217,276.181,275.924,275.9438,8662.0
2025-01-16 13:50:00,279.11,279.42,279.05,279.42,9895.0,275.9339,276.2403,275.8745,276.2403,9895.0
2025-01-16 13:55:00,279.42,279.53,278.83,278.93,7657.0,276.2403,276.3491,275.6571,275.7559,7657.0
2025-01-16 14:00:00,278.91,278.91,278.6,278.84,10922.0,275.7361,275.7361,275.4297,275.6669,10922.0
2025-01-16 14:05:00,278.84,278.91,278.71,278.84,6451.0,275.6669,275.7361,275.5384,275.6669,6451.0
2025-01-16 14:10:00,278.83,279.0,278.76,278.88,7862.0,275.6571,275.8251,275.5878,275.7065,7862.0
2025-01-16 14:15:00,278.88,278.95,278.8,278.91,8115.0,275.7065,275.7757,275.6274,275.7361,8115.0
2025-01-16 14:20:00,278.96,279.23,278.95,279.2,19362.0,275.7856,276.0525,275.7757,276.0228,19362.0
2025-01-16 14:25:00,279.17,279.44,279.16,279.33,9074.0,275.9932,276.2601,275.9833,276.1514,9074.0
2025-01-16 14:30:00,279.27,279.3,279.15,279.21,9235.0,276.092,276.1217,275.9734,276.0327,9235.0
2025-01-16 14:35:00,279.15,279.33,279.15,279.3,8205.0,275.9734,276.1514,275.9734,276.1217,8205.0
2025-01-16 14:40:00,279.32,279.54,279.32,279.37,14109.0,276.1415,276.359,276.1415,276.1909,14109.0
2025-01-16 14:45:00,279.43,279.43,279.19,279.23,9722.0,276.2502,276.2502,276.013,276.0525,9722.0
2025-01-16 14:50:00,279.21,279.29,279.12,279.13,8489.0,276.0327,276.1118,275.9438,275.9536,8489.0
2025-01-16 14:55:00,279.19,279.22,279.08,279.13,6283.0,276.013,276.0426,275.9042,275.9536,6283.0
2025-01-16 15:00:00,279.05,279.19,278.97,279.01,9906.0,275.8745,276.013,275.7955,275.835,9906.0
2025-01-16 15:05:00,279.01,279.19,279.01,279.16,20815.0,275.835,276.013,275.835,275.9833,20815.0
2025-01-16 15:10:00,279.15,279.41,279.04,279.09,19329.0,275.9734,276.2305,275.8647,275.9141,19329.0
2025-01-16 15:15:00,279.11,279.28,279.06,279.06,11144.0,275.9339,276.1019,275.8844,275.8844,11144.0
2025-01-16 15:20:00,279.06,279.24,278.97,279.17,12022.0,275.8844,276.0624,275.7955,275.9932,12022.0
2025-01-16 15:25:00,279.13,279.38,279.13,279.37,9565.0,275.9536,276.2008,275.9536,276.1909,9565.0
2025-01-16 15:30:00,279.41,279.96,279.41,279.93,16679.0,276.2305,276.7742,276.2305,276.7445,16679.0
2025-01-16 15:35:00,279.93,279.93,279.69,279.79,23239.0,276.7445,276.7445,276.5073,276.6061,23239.0
2025-01-16 15:40:00,279.8,280.43,279.75,280.22,33709.0,276.616,277.2388,276.5666,277.0312,33709.0
2025-01-16 15:45:00,280.22,280.29,280.03,280.1,41084.0,277.0312,277.1004,276.8434,276.9126,41084.0
2025-01-16 15:50:00,280.1,280.21,279.49,279.53,44830.0,276.9126,277.0213,276.3095,276.3491,44830.0
2025-01-16 15:55:00,279.51,279.76,279.18,279.75,157580.0,276.3293,276.5765,276.0031,276.5666,157580.0
2025-01-17 09:30:00,280.98,282.91,280.0,282.89,522892.0,277.7826,279.6906,276.8137,279.6709,522892.0
2025-01-17 09:35:00,282.89,283.19,282.48,283.01,68158.0,279.6709,279.9674,279.2655,279.7895,68158.0
2025-01-17 09:40:00,283.02,283.2,282.47,283.03,43474.0,279.7994,279.9773,279.2556,279.8093,43474.0
2025-01-17 09:45:00,283.11,284.08,282.89,283.66,55529.0,279.8883,280.8473,279.6709,280.4321,55529.0
2025-01-17 09:50:00,283.67,283.67,282.7,283.06,14066.0,280.442,280.442,279.483,279.8389,14066.0
2025-01-17 09:55:00,283.13,283.48,282.85,283.06,43709.0,279.9081,280.2541,279.6313,279.8389,43709.0
2025-01-17 10:00:00,283.0,283.62,282.85,283.62,50837.0,279.7796,280.3925,279.6313,280.3925,50837.0
2025-01-17 10:05:00,283.6,283.79,283.05,283.55,18786.0,280.3728,280.5606,279.829,280.3233,18786.0
2025-01-17 10:10:00,283.43,283.91,283.43,283.75,27716.0,280.2047,280.6792,280.2047,280.5211,27716.0
2025-01-17 10:15:00,283.67,283.88,283.53,283.6,39372.0,280.442,280.6496,280.3036,280.3728,39372.0
2025-01-17 10:20:00,283.6,283.82,283.37,283.62,12723.0,280.3728,280.5903,280.1454,280.3925,12723.0
2025-01-17 10:25:00,283.39,283.4,283.1,283.25,7953.0,280.1652,280.175,279.8785,280.0268,7953.0
2025-01-17 10:30:00,283.16,283.48,282.83,282.92,26155.0,279.9378,280.2541,279.6115,279.7005,26155.0
2025-01-17 10:35:00,282.92,282.92,282.5,282.65,11865.0,279.7005,279.7005,279.2853,279.4336,11865.0
2025-01-17 10:40:00,282.62,282.81,282.48,282.74,13660.0,279.4039,279.5918,279.2655,279.5226,13660.0
2025-01-17 10:45:00,282.81,283.02,282.69,282.69,15875.0,279.5918,279.7994,279.4731,279.4731,15875.0
2025-01-17 10:50:00,282.69,282.9,282.5,282.81,8458.0,279.4731,279.6807,279.2853,279.5918,8458.0
2025-01-17 10:55:00,282.81,282.9,282.69,282.72,12902.0,279.5918,279.6807,279.4731,279.5028,12902.0
2025-01-17 11:00:00,282.67,283.05,282.57,282.75,20921.0,279.4534,279.829,279.3545,279.5324,20921.0
2025-01-17 11:05:00,282.65,283.1,282.5,283.06,5464.0,279.4336,279.8785,279.2853,279.8389,5464.0
2025-01-17 11:10:00,282.93,282.94,282.39,282.39,11275.0,279.7104,279.7203,279.1765,279.1765,11275.0
2025-01-17 11:15:00,282.42,282.78,282.39,282.48,11042.0,279.2062,279.5621,279.1765,279.2655,11042.0
2025-01-17 11:20:00,282.48,282.69,282.11,282.11,10121.0,279.2655,279.4731,278.8997,278.8997,10121.0
2025-01-17 11:25:00,282.17,282.38,281.86,281.86,12978.0,278.959,279.1667,278.6526,278.6526,12978.0
2025-01-17 11:30:00,281.9,282.09,281.74,281.94,20302.0,278.6921,278.88,278.5339,278.7317,20302.0
2025-01-17 11:35:00,281.93,282.12,281.86,281.94,15974.0,278.7218,278.9096,278.6526,278.7317,15974.0
2025-01-17 11:40:00,282.01,282.59,282.01,282.56,10953.0,278.8009,279.3743,278.8009,279.3446,10953.0
2025-01-17 11:45:00,282.68,282.88,282.61,282.76,10752.0,279.4632,279.661,279.394,279.5423,10752.0
2025-01-17 11:50:00,282.84,283.06,282.56,282.66,11848.0,279.6214,279.8389,279.3446,279.4435,11848.0
2025-01-17 11:55:00,282.62,282.88,282.43,282.68,13393.0,279.4039,279.661,279.2161,279.4632,13393.0
2025-01-17 12:00:00,282.67,282.71,282.35,282.48,19729.0,279.4534,279.4929,279.137,279.2655,19729.0
2025-01-17 12:05:00,282.38,282.61,282.25,282.37,21383.0,279.1667,279.394,279.0381,279.1568,21383.0
2025-01-17 12:10:00,282.42,282.79,282.4,282.73,11623.0,279.2062,279.572,279.1864,279.5127,11623.0
2025-01-17 12:15:00,282.73,282.78,282.62,282.71,8783.0,279.5127,279.5621,279.4039,279.4929,8783.0
2025-01-17 12:20:00,282.71,282.73,282.47,282.56,5342.0,279.4929,279.5127,279.2556,279.3446,5342.0
2025-01-17 12:25:00,282.56,282.59,282.33,282.39,6530.0,279.3446,279.3743,279.1172,279.1765,6530.0
2025-01-17 12:30:00,282.35,282.68,282.28,282.63,9211.0,279.137,279.4632,279.0678,279.4138,9211.0
2025-01-17 12:35:00,282.59,282.75,282.54,282.67,7722.0,279.3743,279.5324,279.3248,279.4534,7722.0
2025-01-17 12:40:00,282.75,282.92,282.67,282.92,7828.0,279.5324,279.7005,279.4534,279.7005,7828.0
2025-01-17 12:45:00,282.88,282.89,282.74,282.79,7618.0,279.661,279.6709,279.5226,279.572,7618.0
2025-01-17 12:50:00,282.83,282.91,282.78,282.8,6125.0,279.6115,279.6906,279.5621,279.5819,6125.0
2025-01-17 12:55:00,282.71,282.72,282.52,282.52,5467.0,279.4929,279.5028,279.3051,279.3051,5467.0
2025-01-17 13:00:00,282.52,282.62,282.31,282.41,11785.0,279.3051,279.4039,279.0975,279.1963,11785.0
2025-01-17 13:05:00,282.37,282.65,282.37,282.64,11378.0,279.1568,279.4336,279.1568,279.4237,11378.0
2025-01-17 13:10:00,282.61,282.62,282.2,282.36,10030.0,279.394,279.4039,278.9887,279.1469,10030.0
2025-01-17 13:15:00,282.36,282.52,282.25,282.33,13244.0,279.1469,279.3051,279.0381,279.1172,13244.0
2025-01-17 13:20:00,282.33,282.48,282.33,282.46,6874.0,279.1172,279.2655,279.1172,279.2457,6874.0
2025-01-17 13:25:00,282.49,282.66,282.32,282.62,13603.0,279.2754,279.4435,279.1073,279.4039,13603.0
2025-01-17 13:30:00,282.59,282.59,281.92,282.0,12251.0,279.3743,279.3743,278.7119,278.791,12251.0
2025-01-17 13:35:00,282.0,282.11,281.88,281.91,6731.0,278.791,278.8997,278.6723,278.702,6731.0
2025-01-17 13:40:00,281.89,281.95,281.73,281.75,9736.0,278.6822,278.7415,278.5241,278.5438,9736.0
2025-01-17 13:45:00,281.74,281.85,281.57,281.57,12040.0,278.5339,278.6427,278.3659,278.3659,12040.0
2025-01-17 13:50:00,281.56,281.75,281.54,281.69,7272.0,278.356,278.5438,278.3362,278.4845,7272.0
2025-01-17 13:55:00,281.68,281.94,281.66,281.94,7251.0,278.4746,278.7317,278.4548,278.7317,7251.0
2025-01-17 14:00:00,281.95,282.31,281.9,282.31,24268.0,278.7415,279.0975,278.6921,279.0975,24268.0
2025-01-17 14:05:00,282.25,282.34,281.94,282.34,8041.0,279.0381,279.1271,278.7317,279.1271,8041.0
2025-01-17 14:10:00,282.34,282.41,282.06,282.12,9261.0,279.1271,279.1963,278.8503,278.9096,9261.0
2025-01-17 14:15:00,282.06,282.12,281.5,281.5,11652.0,278.8503,278.9096,278.2967,278.2967,11652.0
2025-01-17 14:20:00,281.63,281.82,281.53,281.61,10396.0,278.4252,278.613,278.3263,278.4054,10396.0
2025-01-17 14:25:00,281.68,281.68,281.35,281.41,6840.0,278.4746,278.4746,278.1484,278.2077,6840.0
2025-01-17 14:30:00,281.35,281.43,281.2,281.24,12916.0,278.1484,278.2275,278.0001,278.0396,12916.0
2025-01-17 14:35:00,281.23,281.35,280.99,281.09,12983.0,278.0297,278.1484,277.7925,277.8913,12983.0
2025-01-17 14:40:00,281.09,281.16,281.01,281.05,8926.0,277.8913,277.9605,277.8122,277.8518,8926.0
2025-01-17 14:45:00,281.06,281.1,280.96,281.09,6052.0,277.8617,277.9012,277.7628,277.8913,6052.0
2025-01-17 14:50:00,281.12,281.3,281.06,281.16,7760.0,277.921,278.0989,277.8617,277.9605,7760.0
2025-01-17 14:55:00,281.17,281.17,280.98,281.04,7222.0,277.9704,277.9704,277.7826,277.8419,7222.0
2025-01-17 15:00:00,281.03,281.12,280.92,281.03,9250.0,277.832,277.921,277.7233,277.832,9250.0
2025-01-17 15:05:00,280.96,281.05,280.84,280.99,12021.0,277.7628,277.8518,277.6442,277.7925,12021.0
2025-01-17 15:10:00,280.93,281.08,280.8,281.02,7484.0,277.7332,277.8814,277.6046,277.8221,7484.0
2025-01-17 15:15:00,280.98,281.48,280.94,281.38,17286.0,277.7826,278.2769,277.743,278.178,17286.0
2025-01-17 15:20:00,281.38,281.74,281.32,281.73,30874.0,278.178,278.5339,278.1187,278.5241,30874.0
2025-01-17 15:25:00,281.67,281.67,281.37,281.42,15824.0,278.4647,278.4647,278.1681,278.2176,15824.0
2025-01-17 15:30:00,281.36,281.59,281.26,281.37,13259.0,278.1583,278.3856,278.0594,278.1681,13259.0
2025-01-17 15:35:00,281.35,281.39,281.15,281.28,15100.0,278.1484,278.1879,277.9507,278.0792,15100.0
2025-01-17 15:40:00,281.2,281.22,280.9,280.9,20867.0,278.0001,278.0199,277.7035,277.7035,20867.0
2025-01-17 15:45:00,280.9,280.97,280.69,280.77,19008.0,277.7035,277.7727,277.4959,277.575,19008.0
2025-01-17 15:50:00,280.77,281.0,280.68,280.83,26030.0,277.575,277.8024,277.486,277.6343,26030.0
2025-01-17 15:55:00,280.81,281.07,280.57,280.95,109827.0,277.6145,277.8716,277.3773,277.7529,109827.0
2025-01-21 09:30:00,280.76,281.09,279.71,280.99,135337.0,277.5651,277.8913,276.527,277.7925,135337.0
2025-01-21 09:35:00,280.94,281.4,279.82,280.91,90707.0,277.743,278.1978,276.6358,277.7134,90707.0
2025-01-21 09:40:00,281.05,281.8,280.95,281.8,53778.0,277.8518,278.5933,277.7529,278.5933,53778.0
2025-01-21 09:45:00,281.72,282.25,280.99,280.99,39314.0,278.5142,279.0381,277.7925,277.7925,39314.0
2025-01-21 09:50:00,281.06,281.09,280.17,280.28,36972.0,277.8617,277.8913,276.9818,277.0906,36972.0
2025-01-21 09:55:00,280.3,280.38,279.5,279.51,27670.0,277.1103,277.1894,276.3194,276.3293,27670.0
2025-01-21 10:00:00,279.45,279.68,278.76,278.88,20411.0,276.27,276.4974,275.5878,275.7065,20411.0
2025-01-21 10:05:00,278.88,279.91,278.73,279.85,27199.0,275.7065,276.7248,275.5582,276.6654,27199.0
2025-01-21 10:10:00,279.85,279.93,279.23,279.64,50171.0,276.6654,276.7445,276.0525,276.4578,50171.0
2025-01-21 10:15:00,279.79,280.19,279.76,280.0,21635.0,276.6061,277.0016,276.5765,276.8137,21635.0
2025-01-21 10:20:00,279.97,280.01,279.42,279.61,13274.0,276.7841,276.8236,276.2403,276.4282,13274.0
2025-01-21 10:25:00,279.73,279.73,279.03,279.39,23717.0,276.5468,276.5468,275.8548,276.2107,23717.0
2025-01-21 10:30:00,279.38,279.58,279.3,279.46,9916.0,276.2008,276.3985,276.1217,276.2799,9916.0
2025-01-21 10:35:00,279.33,279.82,279.32,279.81,19222.0,276.1514,276.6358,276.1415,276.6259,19222.0
2025-01-21 10:40:00,279.92,281.0,279.87,281.0,49982.0,276.7346,277.8024,276.6852,277.8024,49982.0
2025-01-21 10:45:00,281.0,281.09,280.25,280.25,61061.0,277.8024,277.8913,277.0609,277.0609,61061.0
2025-01-21 10:50:00,280.26,280.58,280.01,280.55,17199.0,277.0708,277.3871,276.8236,277.3575,17199.0
2025-01-21 10:55:00,280.65,280.65,279.76,279.92,17652.0,277.4563,277.4563,276.5765,276.7346,17652.0
2025-01-21 11:00:00,280.01,280.35,279.87,280.03,12624.0,276.8236,277.1598,276.6852,276.8434,12624.0
2025-01-21 11:05:00,280.01,280.04,279.77,279.91,13581.0,276.8236,276.8533,276.5864,276.7248,13581.0
2025-01-21 11:10:00,279.91,280.0,279.81,279.88,8260.0,276.7248,276.8137,276.6259,276.6951,8260.0
2025-01-21 11:15:00,279.89,279.99,279.76,279.94,8297.0,276.705,276.8039,276.5765,276.7544,8297.0
2025-01-21 11:20:00,279.89,280.02,279.82,279.92,14070.0,276.705,276.8335,276.6358,276.7346,14070.0
2025-01-21 11:25:00,280.06,280.28,280.01,280.13,16504.0,276.8731,277.0906,276.8236,276.9423,16504.0
2025-01-21 11:30:00,280.14,280.37,280.03,280.12,15617.0,276.9521,277.1795,276.8434,276.9324,15617.0
2025-01-21 11:35:00,280.01,280.85,280.01,280.64,19480.0,276.8236,277.6541,276.8236,277.4465,19480.0
2025-01-21 11:40:00,280.61,280.61,279.99,280.06,17136.0,277.4168,277.4168,276.8039,276.8731,17136.0
2025-01-21 11:45:00,280.16,280.18,279.91,279.96,13370.0,276.9719,276.9917,276.7248,276.7742,13370.0
2025-01-21 11:50:00,279.92,280.23,279.76,280.23,8365.0,276.7346,277.0411,276.5765,277.0411,8365.0
2025-01-21 11:55:00,280.19,280.19,279.66,279.66,10253.0,277.0016,277.0016,276.4776,276.4776,10253.0
2025-01-21 12:00:00,279.74,279.77,279.26,279.31,14765.0,276.5567,276.5864,276.0822,276.1316,14765.0
2025-01-21 12:05:00,279.31,279.51,279.31,279.41,13235.0,276.1316,276.3293,276.1316,276.2305,13235.0
2025-01-21 12:10:00,279.41,279.47,279.21,279.29,11405.0,276.2305,276.2898,276.0327,276.1118,11405.0
2025-01-21 12:15:00,279.29,279.51,279.22,279.49,14953.0,276.1118,276.3293,276.0426,276.3095,14953.0
2025-01-21 12:20:00,279.5,279.53,279.25,279.36,11571.0,276.3194,276.3491,276.0723,276.181,11571.0
2025-01-21 12:25:00,279.38,279.45,279.08,279.18,12012.0,276.2008,276.27,275.9042,276.0031,12012.0
2025-01-21 12:30:00,279.18,279.54,279.09,279.34,22127.0,276.0031,276.359,275.9141,276.1612,22127.0
2025-01-21 12:35:00,279.41,279.52,279.02,279.02,17562.0,276.2305,276.3392,275.8449,275.8449,17562.0
2025-01-21 12:40:00,279.09,279.48,279.06,279.48,13098.0,275.9141,276.2997,275.8844,276.2997,13098.0
2025-01-21 12:45:00,279.45,279.46,279.19,279.32,12341.0,276.27,276.2799,276.013,276.1415,12341.0
2025-01-21 12:50:00,279.27,279.49,279.18,279.45,9563.0,276.092,276.3095,276.0031,276.27,9563.0
2025-01-21 12:55:00,279.46,279.63,279.3,279.44,6647.0,276.2799,276.4479,276.1217,276.2601,6647.0
2025-01-21 13:00:00,279.49,279.49,279.06,279.26,20472.0,276.3095,276.3095,275.8844,276.0822,20472.0
2025-01-21 13:05:00,279.23,279.74,279.15,279.58,15444.0,276.0525,276.5567,275.9734,276.3985,15444.0
2025-01-21 13:10:00,279.58,279.58,279.27,279.37,4271.0,276.3985,276.3985,276.092,276.1909,4271.0
2025-01-21 13:15:00,279.3,279.58,279.25,279.57,19029.0,276.1217,276.3985,276.0723,276.3886,19029.0
2025-01-21 13:20:00,279.6,279.7,279.51,279.69,6173.0,276.4183,276.5172,276.3293,276.5073,6173.0
2025-01-21 13:25:00,279.65,279.7,279.4,279.46,11804.0,276.4677,276.5172,276.2206,276.2799,11804.0
2025-01-21 13:30:00,279.39,279.59,279.17,279.55,14519.0,276.2107,276.4084,275.9932,276.3689,14519.0
2025-01-21 13:35:00,279.55,279.6,279.21,279.3,6392.0,276.3689,276.4183,276.0327,276.1217,6392.0
2025-01-21 13:40:00,279.32,279.43,279.25,279.34,4395.0,276.1415,276.2502,276.0723,276.1612,4395.0
2025-01-21 13:45:00,279.35,279.4,279.25,279.3,12527.0,276.1711,276.2206,276.0723,276.1217,12527.0
2025-01-21 13:50:00,279.25,279.28,279.03,279.09,14566.0,276.0723,276.1019,275.8548,275.9141,14566.0
2025-01-21 13:55:00,279.05,279.23,279.02,279.22,9479.0,275.8745,276.0525,275.8449,276.0426,9479.0
2025-01-21 14:00:00,279.2,279.32,279.13,279.28,5683.0,276.0228,276.1415,275.9536,276.1019,5683.0
2025-01-21 14:05:00,279.23,279.57,279.21,279.52,13474.0,276.0525,276.3886,276.0327,276.3392,13474.0
2025-01-21 14:10:00,279.53,279.94,279.5,279.94,12459.0,276.3491,276.7544,276.3194,276.7544,12459.0
2025-01-21 14:15:00,280.0,280.48,279.94,280.42,31314.0,276.8137,277.2883,276.7544,277.229,31314.0
2025-01-21 14:20:00,280.37,280.42,280.11,280.17,16970.0,277.1795,277.229,276.9225,276.9818,16970.0
2025-01-21 14:25:00,280.17,280.27,279.81,279.91,19884.0,276.9818,277.0807,276.6259,276.7248,19884.0
2025-01-21 14:30:00,279.91,280.03,279.85,279.97,9704.0,276.7248,276.8434,276.6654,276.7841,9704.0
2025-01-21 14:35:00,279.96,279.99,279.83,279.92,4652.0,276.7742,276.8039,276.6457,276.7346,4652.0
2025-01-21 14:40:00,280.0,280.06,279.79,279.95,10580.0,276.8137,276.8731,276.6061,276.7643,10580.0
2025-01-21 14:45:00,279.99,280.27,279.96,280.21,7403.0,276.8039,277.0807,276.7742,277.0213,7403.0
2025-01-21 14:50:00,280.27,280.35,280.22,280.3,6126.0,277.0807,277.1598,277.0312,277.1103,6126.0
2025-01-21 14:55:00,280.28,280.38,280.19,280.27,13962.0,277.0906,277.1894,277.0016,277.0807,13962.0
2025-01-21 15:00:00,280.27,280.3,280.14,280.24,7227.0,277.0807,277.1103,276.9521,277.051,7227.0
2025-01-21 15:05:00,280.26,280.38,280.25,280.34,23897.0,277.0708,277.1894,277.0609,277.1499,23897.0
2025-01-21 15:10:00,280.34,280.51,280.24,280.48,12790.0,277.1499,277.3179,277.051,277.2883,12790.0
2025-01-21 15:15:00,280.5,280.83,280.45,280.83,12966.0,277.308,277.6343,277.2586,277.6343,12966.0
2025-01-21 15:20:00,280.83,280.83,280.66,280.74,17660.0,277.6343,277.6343,277.4662,277.5453,17660.0
2025-01-21 15:25:00,280.79,280.85,280.75,280.8,13116.0,277.5947,277.6541,277.5552,277.6046,13116.0
2025-01-21 15:30:00,280.8,280.81,280.71,280.72,14744.0,277.6046,277.6145,277.5157,277.5255,14744.0
2025-01-21 15:35:00,280.76,280.8,280.57,280.67,30033.0,277.5651,277.6046,277.3773,277.4761,30033.0
2025-01-21 15:40:00,280.67,281.27,280.5,281.24,31145.0,277.4761,278.0693,277.308,278.0396,31145.0
2025-01-21 15:45:00,281.21,281.93,281.21,281.93,22012.0,278.01,278.7218,278.01,278.7218,22012.0
2025-01-21 15:50:00,281.97,282.56,281.97,282.42,49278.0,278.7613,279.3446,278.7613,279.2062,49278.0
2025-01-21 15:55:00,282.4,282.9,281.99,282.57,255273.0,279.1864,279.6807,278.7811,279.3545,255273.0
2025-01-22 09:30:00,283.3,283.31,282.01,282.47,89333.0,280.0762,280.0861,278.8009,279.2556,89333.0
2025-01-22 09:35:00,282.33,282.64,281.7,282.59,22511.0,279.1172,279.4237,278.4944,279.3743,22511.0
2025-01-22 09:40:00,282.53,282.7,282.12,282.12,14519.0,279.3149,279.483,278.9096,278.9096,14519.0
2025-01-22 09:45:00,282.11,282.26,281.55,281.55,12308.0,278.8997,279.048,278.3461,278.3461,12308.0
2025-01-22 09:50:00,281.5,282.21,281.45,282.01,20961.0,278.2967,278.9986,278.2472,278.8009,20961.0
2025-01-22 09:55:00,282.25,282.59,282.05,282.59,15909.0,279.0381,279.3743,278.8404,279.3743,15909.0
2025-01-22 10:00:00,282.49,282.56,281.95,282.25,32052.0,279.2754,279.3446,278.7415,279.0381,32052.0
2025-01-22 10:05:00,282.35,282.43,281.72,282.03,18785.0,279.137,279.2161,278.5142,278.8206,18785.0
2025-01-22 10:10:00,282.2,282.81,282.1,282.6,27665.0,278.9887,279.5918,278.8898,279.3842,27665.0
2025-01-22 10:15:00,282.66,282.76,282.46,282.51,17635.0,279.4435,279.5423,279.2457,279.2952,17635.0
2025-01-22 10:20:00,282.43,282.54,282.11,282.16,17122.0,279.2161,279.3248,278.8997,278.9492,17122.0
2025-01-22 10:25:00,282.06,282.26,281.75,282.0,11579.0,278.8503,279.048,278.5438,278.791,11579.0
2025-01-22 10:30:00,282.0,282.06,281.44,281.64,11374.0,278.791,278.8503,278.2374,278.4351,11374.0
2025-01-22 10:35:00,281.64,282.16,281.55,282.03,42798.0,278.4351,278.9492,278.3461,278.8206,42798.0
2025-01-22 10:40:00,282.02,282.33,281.92,282.0,8796.0,278.8108,279.1172,278.7119,278.791,8796.0
2025-01-22 10:45:00,282.0,282.01,281.6,281.79,9963.0,278.791,278.8009,278.3955,278.5834,9963.0
2025-01-22 10:50:00,281.89,282.07,281.73,281.79,20242.0,278.6822,278.8602,278.5241,278.5834,20242.0
2025-01-22 10:55:00,281.7,281.82,281.32,281.77,9157.0,278.4944,278.613,278.1187,278.5636,9157.0
2025-01-22 11:00:00,281.76,281.77,280.95,281.15,29442.0,278.5537,278.5636,277.7529,277.9507,29442.0
2025-01-22 11:05:00,281.15,281.67,281.14,281.61,9920.0,277.9507,278.4647,277.9408,278.4054,9920.0
2025-01-22 11:10:00,281.67,281.93,281.53,281.72,36456.0,278.4647,278.7218,278.3263,278.5142,36456.0
2025-01-22 11:15:00,281.79,282.39,281.67,282.25,15879.0,278.5834,279.1765,278.4647,279.0381,15879.0
2025-01-22 11:20:00,282.26,282.74,282.21,282.67,16120.0,279.048,279.5226,278.9986,279.4534,16120.0
2025-01-22 11:25:00,282.67,283.09,282.59,283.02,42229.0,279.4534,279.8686,279.3743,279.7994,42229.0
2025-01-22 11:30:00,283.07,283.4,282.99,283.25,15977.0,279.8488,280.175,279.7697,280.0268,15977.0
2025-01-22 11:35:00,283.31,283.53,282.78,283.0,86754.0,280.0861,280.3036,279.5621,279.7796,86754.0
2025-01-22 11:40:00,282.92,282.99,282.12,282.25,15830.0,279.7005,279.7697,278.9096,279.0381,15830.0
2025-01-22 11:45:00,282.29,282.56,282.1,282.4,11532.0,279.0777,279.3446,278.8898,279.1864,11532.0
2025-01-22 11:50:00,282.5,282.93,282.48,282.56,11416.0,279.2853,279.7104,279.2655,279.3446,11416.0
2025-01-22 11:55:00,282.56,282.56,281.76,281.81,18084.0,279.3446,279.3446,278.5537,278.6031,18084.0
2025-01-22 12:00:00,281.82,281.89,281.31,281.39,20571.0,278.613,278.6822,278.1088,278.1879,20571.0
2025-01-22 12:05:00,281.34,281.85,281.2,281.75,13233.0,278.1385,278.6427,278.0001,278.5438,13233.0
2025-01-22 12:10:00,281.88,281.91,281.57,281.82,19480.0,278.6723,278.702,278.3659,278.613,19480.0
2025-01-22 12:15:00,281.82,282.0,281.62,281.83,13761.0,278.613,278.791,278.4153,278.6229,13761.0
2025-01-22 12:20:00,281.72,281.72,281.38,281.38,6371.0,278.5142,278.5142,278.178,278.178,6371.0
2025-01-22 12:25:00,281.38,281.6,281.33,281.49,7666.0,278.178,278.3955,278.1286,278.2868,7666.0
2025-01-22 12:30:00,281.49,281.87,281.43,281.74,10432.0,278.2868,278.6625,278.2275,278.5339,10432.0
2025-01-22 12:35:00,281.73,282.0,281.72,281.86,6686.0,278.5241,278.791,278.5142,278.6526,6686.0
2025-01-22 12:40:00,281.87,281.87,281.6,281.71,9702.0,278.6625,278.6625,278.3955,278.5043,9702.0
2025-01-22 12:45:00,281.71,281.89,281.41,281.43,17110.0,278.5043,278.6822,278.2077,278.2275,17110.0
2025-01-22 12:50:00,281.43,281.47,281.11,281.19,5796.0,278.2275,278.267,277.9111,277.9902,5796.0
2025-01-22 12:55:00,281.19,281.35,280.8,280.82,15746.0,277.9902,278.1484,277.6046,277.6244,15746.0
2025-01-22 13:00:00,280.88,280.94,280.62,280.68,11811.0,277.6837,277.743,277.4267,277.486,11811.0
2025-01-22 13:05:00,280.69,280.86,280.4,280.46,18661.0,277.4959,277.664,277.2092,277.2685,18661.0
2025-01-22 13:10:00,280.51,280.72,280.49,280.72,10605.0,277.3179,277.5255,277.2982,277.5255,10605.0
2025-01-22 13:15:00,280.81,280.91,280.74,280.84,7121.0,277.6145,277.7134,277.5453,277.6442,7121.0
2025-01-22 13:20:00,280.91,281.05,280.85,280.85,7361.0,277.7134,277.8518,277.6541,277.6541,7361.0
2025-01-22 13:25:00,280.85,281.23,280.85,281.05,6414.0,277.6541,278.0297,277.6541,277.8518,6414.0
2025-01-22 13:30:00,281.02,281.09,280.93,281.02,6046.0,277.8221,277.8913,277.7332,277.8221,6046.0
2025-01-22 13:35:00,280.98,281.12,280.95,281.12,7507.0,277.7826,277.921,277.7529,277.921,7507.0
2025-01-22 13:40:00,281.19,281.4,281.13,281.32,6118.0,277.9902,278.1978,277.9309,278.1187,6118.0
2025-01-22 13:45:00,281.36,281.52,281.19,281.32,12066.0,278.1583,278.3164,277.9902,278.1187,12066.0
2025-01-22 13:50:00,281.36,281.85,281.3,281.55,18962.0,278.1583,278.6427,278.0989,278.3461,18962.0
2025-01-22 13:55:00,281.5,281.59,281.35,281.39,8966.0,278.2967,278.3856,278.1484,278.1879,8966.0
2025-01-22 14:00:00,281.42,281.49,281.29,281.48,10134.0,278.2176,278.2868,278.0891,278.2769,10134.0
2025-01-22 14:05:00,281.5,281.51,281.23,281.23,8482.0,278.2967,278.3066,278.0297,278.0297,8482.0
2025-01-22 14:10:00,281.27,281.36,281.19,281.24,12327.0,278.0693,278.1583,277.9902,278.0396,12327.0
2025-01-22 14:15:00,281.21,281.37,281.21,281.32,4857.0,278.01,278.1681,278.01,278.1187,4857.0
2025-01-22 14:20:00,281.28,281.53,281.27,281.38,13466.0,278.0792,278.3263,278.0693,278.178,13466.0
2025-01-22 14:25:00,281.38,281.48,281.28,281.44,9577.0,278.178,278.2769,278.0792,278.2374,9577.0
2025-01-22 14:30:00,281.42,281.51,281.26,281.44,9285.0,278.2176,278.3066,278.0594,278.2374,9285.0
2025-01-22 14:35:00,281.44,281.68,281.42,281.68,9905.0,278.2374,278.4746,278.2176,278.4746,9905.0
2025-01-22 14:40:00,281.65,281.82,281.57,281.82,9293.0,278.445,278.613,278.3659,278.613,9293.0
2025-01-22 14:45:00,281.73,281.78,281.57,281.66,8270.0,278.5241,278.5735,278.3659,278.4548,8270.0
2025-01-22 14:50:00,281.66,281.87,281.52,281.84,14076.0,278.4548,278.6625,278.3164,278.6328,14076.0
2025-01-22 14:55:00,281.89,281.97,281.83,281.89,6247.0,278.6822,278.7613,278.6229,278.6822,6247.0
2025-01-22 15:00:00,281.9,282.17,281.89,282.03,18026.0,278.6921,278.959,278.6822,278.8206,18026.0
2025-01-22 15:05:00,282.04,282.3,282.03,282.09,16600.0,278.8305,279.0876,278.8206,278.88,16600.0
2025-01-22 15:10:00,282.2,282.35,282.18,282.31,6918.0,278.9887,279.137,278.9689,279.0975,6918.0
2025-01-22 15:15:00,282.3,282.5,282.23,282.45,6950.0,279.0876,279.2853,279.0184,279.2359,6950.0
2025-01-22 15:20:00,282.44,282.51,282.35,282.47,7119.0,279.226,279.2952,279.137,279.2556,7119.0
2025-01-22 15:25:00,282.51,282.52,282.26,282.3,21964.0,279.2952,279.3051,279.048,279.0876,21964.0
2025-01-22 15:30:00,282.24,282.67,282.2,282.61,32181.0,279.0282,279.4534,278.9887,279.394,32181.0
2025-01-22 15:35:00,282.62,282.69,282.47,282.49,120825.0,279.4039,279.4731,279.2556,279.2754,120825.0
2025-01-22 15:40:00,282.42,282.42,282.11,282.17,14827.0,279.2062,279.2062,278.8997,278.959,14827.0
2025-01-22 15:45:00,282.14,282.17,281.82,281.85,14587.0,278.9294,278.959,278.613,278.6427,14587.0
2025-01-22 15:50:00,281.78,281.81,280.75,280.81,39358.0,278.5735,278.6031,277.5552,277.6145,39358.0
2025-01-22 15:55:00,280.81,281.4,280.8,281.29,154378.0,277.6145,278.1978,277.6046,278.0891,154378.0
2025-01-23 09:30:00,280.75,281.78,280.65,281.73,48264.0,277.5552,278.5735,277.4563,278.5241,48264.0
2025-01-23 09:35:00,281.75,281.77,281.1,281.12,7322.0,278.5438,278.5636,277.9012,277.921,7322.0
2025-01-23 09:40:00,281.21,281.41,281.0,281.28,6065.0,278.01,278.2077,277.8024,278.0792,6065.0
2025-01-23 09:45:00,281.44,281.62,281.28,281.56,9855.0,278.2374,278.4153,278.0792,278.356,9855.0
2025-01-23 09:50:00,281.5,282.06,281.32,281.98,20873.0,278.2967,278.8503,278.1187,278.7712,20873.0
2025-01-23 09:55:00,281.98,282.35,281.92,282.12,14768.0,278.7712,279.137,278.7119,278.9096,14768.0
2025-01-23 10:00:00,282.17,282.36,282.01,282.35,9872.0,278.959,279.1469,278.8009,279.137,9872.0
2025-01-23 10:05:00,282.33,282.45,281.94,282.1,10132.0,279.1172,279.2359,278.7317,278.8898,10132.0
2025-01-23 10:10:00,282.04,282.28,282.04,282.22,15724.0,278.8305,279.0678,278.8305,279.0085,15724.0
2025-01-23 10:15:00,282.19,282.4,282.05,282.35,17452.0,278.9788,279.1864,278.8404,279.137,17452.0
2025-01-23 10:20:00,282.39,282.4,281.71,281.9,9743.0,279.1765,279.1864,278.5043,278.6921,9743.0
2025-01-23 10:25:00,281.9,281.9,281.23,281.3,11453.0,278.6921,278.6921,278.0297,278.0989,11453.0
2025-01-23 10:30:00,281.3,281.42,281.15,281.2,15741.0,278.0989,278.2176,277.9507,278.0001,15741.0
2025-01-23 10:35:00,281.31,281.49,281.02,281.16,22903.0,278.1088,278.2868,277.8221,277.9605,22903.0
2025-01-23 10:40:00,281.07,281.53,281.06,281.37,9746.0,277.8716,278.3263,277.8617,278.1681,9746.0
2025-01-23 10:45:00,281.3,281.56,281.3,281.45,6049.0,278.0989,278.356,278.0989,278.2472,6049.0
2025-01-23 10:50:00,281.48,281.57,281.33,281.57,12684.0,278.2769,278.3659,278.1286,278.3659,12684.0
2025-01-23 10:55:00,281.51,281.72,281.49,281.67,9040.0,278.3066,278.5142,278.2868,278.4647,9040.0
2025-01-23 11:00:00,281.57,282.05,281.57,281.75,13749.0,278.3659,278.8404,278.3659,278.5438,13749.0
2025-01-23 11:05:00,281.75,282.04,281.73,282.0,8062.0,278.5438,278.8305,278.5241,278.791,8062.0
2025-01-23 11:10:00,282.0,282.2,281.66,282.19,17474.0,278.791,278.9887,278.4548,278.9788,17474.0
2025-01-23 11:15:00,282.16,283.0,282.05,283.0,30106.0,278.9492,279.7796,278.8404,279.7796,30106.0
2025-01-23 11:20:00,282.97,283.3,282.87,283.18,11109.0,279.7499,280.0762,279.6511,279.9576,11109.0
2025-01-23 11:25:00,283.15,283.25,283.04,283.09,5924.0,279.9279,280.0268,279.8191,279.8686,5924.0
2025-01-23 11:30:00,283.18,283.36,283.1,283.2,15203.0,279.9576,280.1355,279.8785,279.9773,15203.0
2025-01-23 11:35:00,283.24,283.36,283.11,283.26,5080.0,280.0169,280.1355,279.8883,280.0366,5080.0
2025-01-23 11:40:00,283.24,283.3,282.96,283.23,8798.0,280.0169,280.0762,279.7401,280.007,8798.0
2025-01-23 11:45:00,283.17,283.68,283.17,283.47,34399.0,279.9477,280.4519,279.9477,280.2443,34399.0
2025-01-23 11:50:00,283.45,283.56,283.12,283.12,7552.0,280.2245,280.3332,279.8982,279.8982,7552.0
2025-01-23 11:55:00,283.19,283.24,283.06,283.13,6610.0,279.9674,280.0169,279.8389,279.9081,6610.0
2025-01-23 12:00:00,283.09,283.12,282.75,282.89,6568.0,279.8686,279.8982,279.5324,279.6709,6568.0
2025-01-23 12:05:00,282.9,282.91,282.71,282.71,6215.0,279.6807,279.6906,279.4929,279.4929,6215.0
2025-01-23 12:10:00,282.81,283.17,282.81,282.97,5633.0,279.5918,279.9477,279.5918,279.7499,5633.0
2025-01-23 12:15:00,282.93,283.02,282.8,282.9,8435.0,279.7104,279.7994,279.5819,279.6807,8435.0
2025-01-23 12:20:00,282.93,282.99,282.76,282.97,7026.0,279.7104,279.7697,279.5423,279.7499,7026.0
2025-01-23 12:25:00,283.08,283.12,283.02,283.03,4154.0,279.8587,279.8982,279.7994,279.8093,4154.0
2025-01-23 12:30:00,283.07,283.14,282.93,282.98,5456.0,279.8488,279.918,279.7104,279.7598,5456.0
2025-01-23 12:35:00,283.06,283.32,283.06,283.23,4653.0,279.8389,280.096,279.8389,280.007,4653.0
2025-01-23 12:40:00,283.22,283.36,283.22,283.36,6562.0,279.9971,280.1355,279.9971,280.1355,6562.0
2025-01-23 12:45:00,283.35,283.57,283.25,283.57,14455.0,280.1256,280.3431,280.0268,280.3431,14455.0
2025-01-23 12:50:00,283.51,283.94,283.51,283.83,5815.0,280.2838,280.7089,280.2838,280.6002,5815.0
2025-01-23 12:55:00,283.85,284.39,283.82,284.31,19891.0,280.6199,281.1538,280.5903,281.0747,19891.0
2025-01-23 13:00:00,284.4,284.41,283.98,284.03,22467.0,281.1637,281.1736,280.7484,280.7979,22467.0
2025-01-23 13:05:00,283.87,284.05,283.81,283.97,4900.0,280.6397,280.8177,280.5804,280.7386,4900.0
2025-01-23 13:10:00,283.97,284.29,283.96,284.24,6064.0,280.7386,281.0549,280.7287,281.0055,6064.0
2025-01-23 13:15:00,284.39,284.41,284.25,284.34,5733.0,281.1538,281.1736,281.0154,281.1044,5733.0
2025-01-23 13:20:00,284.31,284.35,284.11,284.16,7170.0,281.0747,281.1142,280.877,280.9264,7170.0
2025-01-23 13:25:00,284.12,284.41,284.0,284.26,15772.0,280.8869,281.1736,280.7682,281.0253,15772.0
2025-01-23 13:30:00,284.29,284.48,284.26,284.27,8874.0,281.0549,281.2428,281.0253,281.0351,8874.0
2025-01-23 13:35:00,284.3,284.45,284.15,284.3,4784.0,281.0648,281.2131,280.9165,281.0648,4784.0
2025-01-23 13:40:00,284.38,284.76,284.3,284.68,12098.0,281.1439,281.5196,281.0648,281.4405,12098.0
2025-01-23 13:45:00,284.71,284.94,284.53,284.69,24049.0,281.4701,281.6975,281.2922,281.4504,24049.0
2025-01-23 13:50:00,284.69,284.94,284.69,284.93,12729.0,281.4504,281.6975,281.4504,281.6876,12729.0
2025-01-23 13:55:00,284.93,285.0,284.5,284.54,16244.0,281.6876,281.7568,281.2625,281.3021,16244.0
2025-01-23 14:00:00,284.52,284.53,284.16,284.17,5697.0,281.2823,281.2922,280.9264,280.9363,5697.0
2025-01-23 14:05:00,284.16,284.35,284.11,284.34,14357.0,280.9264,281.1142,280.877,281.1044,14357.0
2025-01-23 14:10:00,284.27,284.36,284.12,284.12,11395.0,281.0351,281.1241,280.8869,280.8869,11395.0
2025-01-23 14:15:00,284.15,284.32,284.15,284.25,7122.0,280.9165,281.0846,280.9165,281.0154,7122.0
2025-01-23 14:20:00,284.25,284.32,284.15,284.28,6119.0,281.0154,281.0846,280.9165,281.045,6119.0
2025-01-23 14:25:00,284.25,284.32,284.06,284.09,12788.0,281.0154,281.0846,280.8275,280.8572,12788.0
2025-01-23 14:30:00,284.09,284.28,284.07,284.25,6716.0,280.8572,281.045,280.8374,281.0154,6716.0
2025-01-23 14:35:00,284.27,284.27,283.82,283.82,9181.0,281.0351,281.0351,280.5903,280.5903,9181.0
2025-01-23 14:40:00,283.88,284.05,283.88,284.0,8761.0,280.6496,280.8177,280.6496,280.7682,8761.0
2025-01-23 14:45:00,284.0,284.02,283.84,283.96,10889.0,280.7682,280.788,280.61,280.7287,10889.0
2025-01-23 14:50:00,283.92,284.0,283.86,283.97,9944.0,280.6891,280.7682,280.6298,280.7386,9944.0
2025-01-23 14:55:00,283.94,284.12,283.85,283.85,8415.0,280.7089,280.8869,280.6199,280.6199,8415.0
2025-01-23 15:00:00,283.87,283.89,283.57,283.65,13933.0,280.6397,280.6595,280.3431,280.4222,13933.0
2025-01-23 15:05:00,283.61,283.75,283.51,283.59,13284.0,280.3827,280.5211,280.2838,280.3629,13284.0
2025-01-23 15:10:00,283.56,283.72,283.51,283.6,8371.0,280.3332,280.4914,280.2838,280.3728,8371.0
2025-01-23 15:15:00,283.6,283.71,283.25,283.55,30119.0,280.3728,280.4815,280.0268,280.3233,30119.0
2025-01-23 15:20:00,283.42,283.42,283.16,283.35,14199.0,280.1948,280.1948,279.9378,280.1256,14199.0
2025-01-23 15:25:00,283.3,283.45,283.2,283.44,6896.0,280.0762,280.2245,279.9773,280.2146,6896.0
2025-01-23 15:30:00,283.38,283.49,283.19,283.23,9681.0,280.1553,280.264,279.9674,280.007,9681.0
2025-01-23 15:35:00,283.23,283.43,283.13,283.26,11574.0,280.007,280.2047,279.9081,280.0366,11574.0
2025-01-23 15:40:00,283.29,283.54,283.27,283.48,21436.0,280.0663,280.3135,280.0465,280.2541,21436.0
2025-01-23 15:45:00,283.44,283.72,283.35,283.6,17991.0,280.2146,280.4914,280.1256,280.3728,17991.0
2025-01-23 15:50:00,283.72,284.2,283.64,284.2,40852.0,280.4914,280.9659,280.4123,280.9659,40852.0
2025-01-23 15:55:00,284.21,284.54,284.15,284.39,167263.0,280.9758,281.3021,280.9165,281.1538,167263.0
2025-01-24 09:30:00,284.5,284.68,283.28,283.47,77713.0,281.2625,281.4405,280.0564,280.2443,77713.0
2025-01-24 09:35:00,283.58,284.5,283.45,284.37,11832.0,280.353,281.2625,280.2245,281.134,11832.0
2025-01-24 09:40:00,284.37,284.51,283.89,284.08,12506.0,281.134,281.2724,280.6595,280.8473,12506.0
2025-01-24 09:45:00,284.22,284.23,283.74,283.9,10488.0,280.9857,280.9956,280.5112,280.6694,10488.0
2025-01-24 09:50:00,283.86,283.97,283.62,283.8,9919.0,280.6298,280.7386,280.3925,280.5705,9919.0
2025-01-24 09:55:00,283.78,284.27,283.78,284.16,14881.0,280.5507,281.0351,280.5507,280.9264,14881.0
2025-01-24 10:00:00,284.26,284.5,283.75,284.29,21180.0,281.0253,281.2625,280.5211,281.0549,21180.0
2025-01-24 10:05:00,284.27,284.4,283.96,284.17,9900.0,281.0351,281.1637,280.7287,280.9363,9900.0
2025-01-24 10:10:00,284.22,284.24,283.68,283.79,12014.0,280.9857,281.0055,280.4519,280.5606,12014.0
2025-01-24 10:15:00,283.71,284.12,283.66,284.03,13594.0,280.4815,280.8869,280.4321,280.7979,13594.0
2025-01-24 10:20:00,284.03,284.13,283.43,283.44,16459.0,280.7979,280.8967,280.2047,280.2146,16459.0
2025-01-24 10:25:00,283.44,284.5,283.37,284.41,14013.0,280.2146,281.2625,280.1454,281.1736,14013.0
2025-01-24 10:30:00,284.5,284.5,284.18,284.38,5480.0,281.2625,281.2625,280.9462,281.1439,5480.0
2025-01-24 10:35:00,284.37,285.44,284.23,285.38,18954.0,281.134,282.1918,280.9956,282.1325,18954.0
2025-01-24 10:40:00,285.33,285.49,285.28,285.43,17625.0,282.0831,282.2413,282.0337,282.1819,17625.0
2025-01-24 10:45:00,285.48,285.64,285.43,285.57,9275.0,282.2314,282.3896,282.1819,282.3204,9275.0
2025-01-24 10:50:00,285.56,285.81,285.51,285.51,18988.0,282.3105,282.5576,282.261,282.261,18988.0
2025-01-24 10:55:00,285.6,285.72,285.41,285.57,9713.0,282.35,282.4686,282.1622,282.3204,9713.0
2025-01-24 11:00:00,285.6,285.92,285.56,285.69,12689.0,282.35,282.6664,282.3105,282.439,12689.0
2025-01-24 11:05:00,285.62,285.66,285.31,285.63,13651.0,282.3698,282.4093,282.0633,282.3797,13651.0
2025-01-24 11:10:00,285.68,285.73,285.48,285.54,9245.0,282.4291,282.4785,282.2314,282.2907,9245.0
2025-01-24 11:15:00,285.54,285.65,285.46,285.54,6881.0,282.2907,282.3994,282.2116,282.2907,6881.0
2025-01-24 11:20:00,285.54,285.89,285.44,285.78,14616.0,282.2907,282.6367,282.1918,282.528,14616.0
2025-01-24 11:25:00,285.71,285.71,285.28,285.36,11736.0,282.4588,282.4588,282.0337,282.1127,11736.0
2025-01-24 11:30:00,285.36,285.45,285.26,285.33,12876.0,282.1127,282.2017,282.0139,282.0831,12876.0
2025-01-24 11:35:00,285.33,285.53,285.33,285.45,5189.0,282.0831,282.2808,282.0831,282.2017,5189.0
2025-01-24 11:40:00,285.41,285.71,285.39,285.7,9897.0,282.1622,282.4588,282.1424,282.4489,9897.0
2025-01-24 11:45:00,285.67,285.91,285.63,285.87,21029.0,282.4192,282.6565,282.3797,282.6169,21029.0
2025-01-24 11:50:00,285.86,286.28,285.84,286.25,22648.0,282.6071,283.0223,282.5873,282.9926,22648.0
2025-01-24 11:55:00,286.38,286.48,286.05,286.1,16325.0,283.1211,283.22,282.7949,282.8443,16325.0
2025-01-24 12:00:00,286.09,286.25,285.95,286.08,32580.0,282.8344,282.9926,282.696,282.8246,32580.0
2025-01-24 12:05:00,286.01,286.12,285.73,285.95,10745.0,282.7553,282.8641,282.4785,282.696,10745.0
2025-01-24 12:10:00,286.0,286.0,285.72,285.86,8140.0,282.7455,282.7455,282.4686,282.6071,8140.0
2025-01-24 12:15:00,285.87,286.2,285.85,286.19,6883.0,282.6169,282.9432,282.5972,282.9333,6883.0
2025-01-24 12:20:00,286.14,286.3,286.12,286.2,8388.0,282.8839,283.042,282.8641,282.9432,8388.0
2025-01-24 12:25:00,286.21,286.38,286.02,286.12,6993.0,282.9531,283.1211,282.7652,282.8641,6993.0
2025-01-24 12:30:00,286.02,286.02,285.81,285.88,6212.0,282.7652,282.7652,282.5576,282.6268,6212.0
2025-01-24 12:35:00,285.91,286.09,285.86,285.95,4334.0,282.6565,282.8344,282.6071,282.696,4334.0
2025-01-24 12:40:00,285.98,286.15,285.92,286.03,14859.0,282.7257,282.8938,282.6664,282.7751,14859.0
2025-01-24 12:45:00,285.92,286.0,285.75,285.83,9142.0,282.6664,282.7455,282.4983,282.5774,9142.0
2025-01-24 12:50:00,285.82,285.83,285.66,285.76,4157.0,282.5675,282.5774,282.4093,282.5082,4157.0
2025-01-24 12:55:00,285.76,286.09,285.74,285.77,13716.0,282.5082,282.8344,282.4884,282.5181,13716.0
2025-01-24 13:00:00,285.69,285.97,285.6,285.86,9724.0,282.439,282.7158,282.35,282.6071,9724.0
2025-01-24 13:05:00,285.98,286.02,285.86,285.86,5936.0,282.7257,282.7652,282.6071,282.6071,5936.0
2025-01-24 13:10:00,285.8,285.94,285.72,285.84,6174.0,282.5477,282.6861,282.4686,282.5873,6174.0
2025-01-24 13:15:00,285.85,285.85,285.4,285.46,141166.0,282.5972,282.5972,282.1523,282.2116,141166.0
2025-01-24 13:20:00,285.55,285.64,285.51,285.57,2751.0,282.3006,282.3896,282.261,282.3204,2751.0
2025-01-24 13:25:00,285.52,285.77,285.51,285.68,5083.0,282.2709,282.5181,282.261,282.4291,5083.0
2025-01-24 13:30:00,285.65,285.93,285.65,285.81,5157.0,282.3994,282.6763,282.3994,282.5576,5157.0
2025-01-24 13:35:00,285.88,285.95,285.78,285.94,4734.0,282.6268,282.696,282.528,282.6861,4734.0
2025-01-24 13:40:00,285.94,286.43,285.93,286.41,14536.0,282.6861,283.1706,282.6763,283.1508,14536.0
2025-01-24 13:45:00,286.43,286.85,286.42,286.77,20694.0,283.1706,283.5858,283.1607,283.5067,20694.0
2025-01-24 13:50:00,286.77,286.83,286.52,286.52,9158.0,283.5067,283.566,283.2595,283.2595,9158.0
2025-01-24 13:55:00,286.64,286.64,286.38,286.64,3978.0,283.3782,283.3782,283.1211,283.3782,3978.0
2025-01-24 14:00:00,286.47,286.58,286.16,286.41,8834.0,283.2101,283.3189,282.9036,283.1508,8834.0
2025-01-24 14:05:00,286.42,286.46,286.28,286.34,9827.0,283.1607,283.2002,283.0223,283.0816,9827.0
2025-01-24 14:10:00,286.4,286.55,286.3,286.49,8077.0,283.1409,283.2892,283.042,283.2299,8077.0
2025-01-24 14:15:00,286.48,286.84,286.47,286.58,7166.0,283.22,283.5759,283.2101,283.3189,7166.0
2025-01-24 14:20:00,286.54,286.71,286.39,286.43,7799.0,283.2793,283.4474,283.131,283.1706,7799.0
2025-01-24 14:25:00,286.43,286.75,286.43,286.43,9204.0,283.1706,283.4869,283.1706,283.1706,9204.0
2025-01-24 14:30:00,286.58,286.67,286.47,286.58,6841.0,283.3189,283.4078,283.2101,283.3189,6841.0
2025-01-24 14:35:00,286.57,286.79,286.57,286.63,6820.0,283.309,283.5265,283.309,283.3683,6820.0
2025-01-24 14:40:00,286.67,286.78,286.58,286.78,8035.0,283.4078,283.5166,283.3189,283.5166,8035.0
2025-01-24 14:45:00,286.72,286.72,286.37,286.42,5397.0,283.4573,283.4573,283.1113,283.1607,5397.0
2025-01-24 14:50:00,286.42,286.42,286.25,286.25,6511.0,283.1607,283.1607,282.9926,282.9926,6511.0
2025-01-24 14:55:00,286.25,286.45,286.25,286.4,6770.0,282.9926,283.1903,282.9926,283.1409,6770.0
2025-01-24 15:00:00,286.44,286.55,286.37,286.53,14459.0,283.1805,283.2892,283.1113,283.2694,14459.0
2025-01-24 15:05:00,286.45,286.52,286.32,286.32,8292.0,283.1903,283.2595,283.0618,283.0618,8292.0
2025-01-24 15:10:00,286.34,286.57,286.15,286.57,6081.0,283.0816,283.309,282.8938,283.309,6081.0
2025-01-24 15:15:00,286.56,286.57,286.37,286.39,12359.0,283.2991,283.309,283.1113,283.131,12359.0
2025-01-24 15:20:00,286.32,286.32,286.11,286.19,14364.0,283.0618,283.0618,282.8542,282.9333,14364.0
2025-01-24 15:25:00,286.19,286.21,285.73,285.79,9699.0,282.9333,282.9531,282.4785,282.5379,9699.0
2025-01-24 15:30:00,285.86,285.88,285.43,285.48,11607.0,282.6071,282.6268,282.1819,282.2314,11607.0
2025-01-24 15:35:00,285.47,285.64,285.42,285.63,11234.0,282.2215,282.3896,282.1721,282.3797,11234.0
2025-01-24 15:40:00,285.62,285.75,285.52,285.6,16176.0,282.3698,282.4983,282.2709,282.35,16176.0
2025-01-24 15:45:00,285.61,285.64,285.41,285.44,13449.0,282.3599,282.3896,282.1622,282.1918,13449.0
2025-01-24 15:50:00,285.4,285.47,285.05,285.05,22466.0,282.1523,282.2215,281.8063,281.8063,22466.0
2025-01-24 15:55:00,285.03,285.73,285.03,285.31,97225.0,281.7865,282.4785,281.7865,282.0633,97225.0
2025-01-27 09:30:00,286.61,288.5,286.04,287.01,125698.0,283.3485,285.217,282.785,283.744,125698.0
2025-01-27 09:35:00,286.82,289.34,286.81,288.52,326990.0,283.5561,286.0475,283.5462,285.2368,326990.0
2025-01-27 09:40:00,288.5,288.86,287.43,287.69,29924.0,285.217,285.5729,284.1592,284.4162,29924.0
2025-01-27 09:45:00,287.7,288.0,286.71,287.4,136939.0,284.4261,284.7227,283.4474,284.1295,136939.0
2025-01-27 09:50:00,287.02,287.31,286.6,287.19,19563.0,283.7539,284.0406,283.3386,283.9219,19563.0
2025-01-27 09:55:00,287.19,287.36,286.5,286.95,24337.0,283.9219,284.09,283.2398,283.6847,24337.0
2025-01-27 10:00:00,286.93,287.55,286.41,287.41,60772.0,283.6649,284.2778,283.1508,284.1394,60772.0
2025-01-27 10:05:00,287.41,287.46,286.1,286.46,24198.0,284.1394,284.1888,282.8443,283.2002,24198.0
2025-01-27 10:10:00,286.35,286.8,285.81,285.87,137592.0,283.0915,283.5364,282.5576,282.6169,137592.0
2025-01-27 10:15:00,285.9,287.22,285.9,287.21,89986.0,282.6466,283.9516,282.6466,283.9417,89986.0
2025-01-27 10:20:00,287.13,287.13,286.48,286.52,71313.0,283.8626,283.8626,283.22,283.2595,71313.0
2025-01-27 10:25:00,286.6,286.73,286.16,286.2,11633.0,283.3386,283.4672,282.9036,282.9432,11633.0
2025-01-27 10:30:00,286.21,286.7,286.13,286.54,12999.0,282.9531,283.4375,282.874,283.2793,12999.0
2025-01-27 10:35:00,286.53,286.74,286.2,286.37,7269.0,283.2694,283.477,282.9432,283.1113,7269.0
2025-01-27 10:40:00,286.36,286.59,285.98,286.37,22720.0,283.1014,283.3287,282.7257,283.1113,22720.0
2025-01-27 10:45:00,286.27,286.37,285.85,286.08,17426.0,283.0124,283.1113,282.5972,282.8246,17426.0
2025-01-27 10:50:00,286.11,286.48,286.06,286.47,17025.0,282.8542,283.22,282.8048,283.2101,17025.0
2025-01-27 10:55:00,286.42,286.85,286.15,286.8,17130.0,283.1607,283.5858,282.8938,283.5364,17130.0
2025-01-27 11:00:00,286.94,287.11,286.59,287.1,7321.0,283.6748,283.8428,283.3287,283.8329,7321.0
2025-01-27 11:05:00,287.12,287.45,287.12,287.13,12984.0,283.8527,284.179,283.8527,283.8626,12984.0
2025-01-27 11:10:00,287.13,287.83,286.98,287.83,7080.0,283.8626,284.5546,283.7143,284.5546,7080.0
2025-01-27 11:15:00,287.7,287.75,287.11,287.15,4029.0,284.4261,284.4755,283.8428,283.8824,4029.0
2025-01-27 11:20:00,287.09,287.73,287.09,287.68,18446.0,283.8231,284.4558,283.8231,284.4063,18446.0
2025-01-27 11:25:00,287.67,288.09,287.53,287.87,10362.0,284.3965,284.8117,284.2581,284.5942,10362.0
2025-01-27 11:30:00,287.87,288.79,287.8,288.64,18454.0,284.5942,285.5037,284.525,285.3554,18454.0
2025-01-27 11:35:00,288.63,289.11,288.48,288.95,21259.0,285.3455,285.8201,285.1972,285.6619,21259.0
2025-01-27 11:40:00,288.95,289.09,288.75,288.76,13393.0,285.6619,285.8003,285.4642,285.4741,13393.0
2025-01-27 11:45:00,288.84,288.96,288.73,288.78,21333.0,285.5531,285.6718,285.4444,285.4938,21333.0
2025-01-27 11:50:00,288.81,289.07,288.67,288.82,12110.0,285.5235,285.7805,285.3851,285.5334,12110.0
2025-01-27 11:55:00,288.8,289.13,288.72,289.0,9922.0,285.5136,285.8398,285.4345,285.7113,9922.0
2025-01-27 12:00:00,289.0,289.14,288.86,288.96,13798.0,285.7113,285.8497,285.5729,285.6718,13798.0
2025-01-27 12:05:00,289.0,289.0,288.52,288.81,5743.0,285.7113,285.7113,285.2368,285.5235,5743.0
2025-01-27 12:10:00,288.97,289.37,288.97,289.34,13925.0,285.6817,286.0771,285.6817,286.0475,13925.0
2025-01-27 12:15:00,289.31,289.31,289.04,289.24,7784.0,286.0178,286.0178,285.7509,285.9486,7784.0
2025-01-27 12:20:00,289.29,289.75,289.24,289.68,13017.0,285.998,286.4528,285.9486,286.3836,13017.0
2025-01-27 12:25:00,289.73,290.1,289.63,290.1,29036.0,286.433,286.7988,286.3342,286.7988,29036.0
2025-01-27 12:30:00,290.1,290.17,289.99,290.07,15414.0,286.7988,286.868,286.6901,286.7691,15414.0
2025-01-27 12:35:00,290.07,290.34,290.07,290.29,13598.0,286.7691,287.0361,286.7691,286.9866,13598.0
2025-01-27 12:40:00,290.3,290.61,290.29,290.46,18310.0,286.9965,287.303,286.9866,287.1547,18310.0
2025-01-27 12:45:00,290.51,290.52,290.19,290.31,11222.0,287.2041,287.214,286.8878,287.0064,11222.0
2025-01-27 12:50:00,290.3,290.38,290.12,290.13,10076.0,286.9965,287.0756,286.8186,286.8285,10076.0
2025-01-27 12:55:00,290.13,290.32,290.07,290.09,9403.0,286.8285,287.0163,286.7691,286.7889,9403.0
2025-01-27 13:00:00,290.01,290.13,289.83,290.0,20897.0,286.7098,286.8285,286.5319,286.6999,20897.0
2025-01-27 13:05:00,290.05,290.48,290.05,290.29,7091.0,286.7494,287.1745,286.7494,286.9866,7091.0
2025-01-27 13:10:00,290.21,290.42,290.15,290.24,7892.0,286.9076,287.1152,286.8482,286.9372,7892.0
2025-01-27 13:15:00,290.25,290.63,290.19,290.61,12133.0,286.9471,287.3228,286.8878,287.303,12133.0
2025-01-27 13:20:00,290.68,290.89,290.61,290.66,7307.0,287.3722,287.5798,287.303,287.3524,7307.0
2025-01-27 13:25:00,290.66,291.05,290.65,291.05,28342.0,287.3524,287.738,287.3425,287.738,28342.0
2025-01-27 13:30:00,291.06,291.3,291.01,291.19,20295.0,287.7479,287.9852,287.6985,287.8764,20295.0
2025-01-27 13:35:00,291.19,291.37,290.74,290.91,29902.0,287.8764,288.0544,287.4315,287.5996,29902.0
2025-01-27 13:40:00,290.83,291.14,290.81,291.14,7741.0,287.5205,287.827,287.5007,287.827,7741.0
2025-01-27 13:45:00,291.13,291.44,290.88,291.41,22218.0,287.8171,288.1236,287.5699,288.0939,22218.0
2025-01-27 13:50:00,291.4,291.58,291.31,291.43,17382.0,288.084,288.262,287.995,288.1137,17382.0
2025-01-27 13:55:00,291.44,291.7,291.28,291.7,12523.0,288.1236,288.3806,287.9654,288.3806,12523.0
2025-01-27 14:00:00,291.72,291.9,291.47,291.61,30929.0,288.4004,288.5783,288.1532,288.2916,30929.0
2025-01-27 14:05:00,291.59,291.74,291.46,291.71,29543.0,288.2719,288.4201,288.1433,288.3905,29543.0
2025-01-27 14:10:00,291.67,291.8,291.5,291.65,13839.0,288.3509,288.4795,288.1829,288.3312,13839.0
2025-01-27 14:15:00,291.6,291.8,291.51,291.78,27372.0,288.2817,288.4795,288.1928,288.4597,27372.0
2025-01-27 14:20:00,291.74,291.91,291.69,291.87,22916.0,288.4201,288.5882,288.3707,288.5487,22916.0
2025-01-27 14:25:00,291.84,291.95,291.74,291.93,26562.0,288.519,288.6278,288.4201,288.608,26562.0
2025-01-27 14:30:00,291.93,292.11,291.75,292.0,39885.0,288.608,288.7859,288.43,288.6772,39885.0
2025-01-27 14:35:00,292.0,292.17,291.88,292.06,21279.0,288.6772,288.8453,288.5586,288.7365,21279.0
2025-01-27 14:40:00,292.06,292.31,291.96,292.25,31535.0,288.7365,288.9837,288.6376,288.9243,31535.0
2025-01-27 14:45:00,292.25,292.48,292.12,292.27,26860.0,288.9243,289.1517,288.7958,288.9441,26860.0
2025-01-27 14:50:00,292.19,292.38,292.18,292.23,19479.0,288.865,289.0529,288.8551,288.9046,19479.0
2025-01-27 14:55:00,292.27,292.6,292.27,292.44,27170.0,288.9441,289.2704,288.9441,289.1122,27170.0
2025-01-27 15:00:00,292.44,292.45,291.76,291.84,26026.0,289.1122,289.1221,288.4399,288.519,26026.0
2025-01-27 15:05:00,291.79,291.79,291.17,291.21,10426.0,288.4696,288.4696,287.8566,287.8962,10426.0
2025-01-27 15:10:00,291.26,291.44,291.23,291.38,15645.0,287.9456,288.1236,287.9159,288.0642,15645.0
2025-01-27 15:15:00,291.36,291.6,291.35,291.6,14131.0,288.0445,288.2817,288.0346,288.2817,14131.0
2025-01-27 15:20:00,291.59,292.0,291.59,291.76,26802.0,288.2719,288.6772,288.2719,288.4399,26802.0
2025-01-27 15:25:00,291.69,291.79,291.48,291.69,17189.0,288.3707,288.4696,288.1631,288.3707,17189.0
2025-01-27 15:30:00,291.74,291.74,291.45,291.52,19866.0,288.4201,288.4201,288.1334,288.2026,19866.0
2025-01-27 15:35:00,291.51,291.66,291.21,291.3,39582.0,288.1928,288.3411,287.8962,287.9852,39582.0
2025-01-27 15:40:00,291.34,291.49,291.02,291.06,24493.0,288.0247,288.173,287.7083,287.7479,24493.0
2025-01-27 15:45:00,291.05,291.92,290.96,291.91,47839.0,287.738,288.5981,287.649,288.5882,47839.0
2025-01-27 15:50:00,291.92,292.2,291.88,292.12,73146.0,288.5981,288.8749,288.5586,288.7958,73146.0
2025-01-27 15:55:00,292.16,293.43,292.1,293.14,239604.0,288.8354,290.0909,288.776,289.8042,239604.0
2025-01-28 09:30:00,292.4,292.56,291.51,292.05,68725.0,289.0726,289.2308,288.1928,288.7266,68725.0
2025-01-28 09:35:00,292.05,293.63,291.88,293.41,34571.0,288.7266,290.2886,288.5586,290.0711,34571.0
2025-01-28 09:40:00,293.49,294.39,292.89,294.21,47557.0,290.1502,291.04,289.5571,290.862,47557.0
2025-01-28 09:45:00,293.97,294.49,293.72,294.01,24028.0,290.6248,291.1389,290.3776,290.6643,24028.0
2025-01-28 09:50:00,294.01,294.21,293.82,294.13,35833.0,290.6643,290.862,290.4765,290.7829,35833.0
2025-01-28 09:55:00,294.13,294.18,293.53,293.81,20776.0,290.7829,290.8324,290.1898,290.4666,20776.0
2025-01-28 10:00:00,293.76,294.03,293.01,293.91,17526.0,290.4172,290.6841,289.6757,290.5655,17526.0
2025-01-28 10:05:00,293.84,294.04,293.62,293.93,26136.0,290.4962,290.694,290.2788,290.5852,26136.0
2025-01-28 10:10:00,294.03,294.18,293.48,293.57,26634.0,290.6841,290.8324,290.1403,290.2293,26634.0
2025-01-28 10:15:00,293.46,293.58,292.96,293.35,17419.0,290.1206,290.2392,289.6263,290.0118,17419.0
2025-01-28 10:20:00,293.32,293.6,293.24,293.28,17316.0,289.9822,290.259,289.9031,289.9426,17316.0
2025-01-28 10:25:00,293.35,293.36,292.85,293.17,8387.0,290.0118,290.0217,289.5175,289.8339,8387.0
2025-01-28 10:30:00,293.19,293.21,292.75,293.16,12295.0,289.8536,289.8734,289.4187,289.824,12295.0
2025-01-28 10:35:00,293.14,293.69,293.06,293.59,10008.0,289.8042,290.348,289.7251,290.2491,10008.0
2025-01-28 10:40:00,293.6,293.7,293.48,293.69,7472.0,290.259,290.3578,290.1403,290.348,7472.0
2025-01-28 10:45:00,293.69,294.0,293.6,293.89,20419.0,290.348,290.6544,290.259,290.5457,20419.0
2025-01-28 10:50:00,293.8,293.95,293.6,293.84,10607.0,290.4567,290.605,290.259,290.4962,10607.0
2025-01-28 10:55:00,293.67,293.71,293.05,293.39,12626.0,290.3282,290.3677,289.7152,290.0514,12626.0
2025-01-28 11:00:00,293.49,293.62,293.17,293.28,9907.0,290.1502,290.2788,289.8339,289.9426,9907.0
2025-01-28 11:05:00,293.28,293.43,293.05,293.39,9069.0,289.9426,290.0909,289.7152,290.0514,9069.0
2025-01-28 11:10:00,293.37,293.63,293.24,293.24,14538.0,290.0316,290.2886,289.9031,289.9031,14538.0
2025-01-28 11:15:00,293.27,293.28,292.96,292.98,19453.0,289.9327,289.9426,289.6263,289.646,19453.0
2025-01-28 11:20:00,292.88,292.94,292.08,292.25,95124.0,289.5472,289.6065,288.7563,288.9243,95124.0
2025-01-28 11:25:00,292.32,292.33,291.82,291.99,17182.0,288.9935,289.0034,288.4992,288.6673,17182.0
2025-01-28 11:30:00,292.0,292.0,291.83,291.92,6140.0,288.6772,288.6772,288.5091,288.5981,6140.0
2025-01-28 11:35:00,291.92,292.13,291.75,292.0,45593.0,288.5981,288.8057,288.43,288.6772,45593.0
2025-01-28 11:40:00,292.0,292.19,291.88,292.05,12478.0,288.6772,288.865,288.5586,288.7266,12478.0
2025-01-28 11:45:00,292.11,292.11,291.76,291.94,27346.0,288.7859,288.7859,288.4399,288.6179,27346.0
2025-01-28 11:50:00,291.93,291.94,291.07,291.48,12569.0,288.608,288.6179,287.7578,288.1631,12569.0
2025-01-28 11:55:00,291.53,291.54,291.2,291.48,4091.0,288.2125,288.2224,287.8863,288.1631,4091.0
2025-01-28 12:00:00,291.53,291.53,291.1,291.16,18650.0,288.2125,288.2125,287.7874,287.8467,18650.0
2025-01-28 12:05:00,291.17,291.44,291.1,291.44,12672.0,287.8566,288.1236,287.7874,288.1236,12672.0
2025-01-28 12:10:00,291.36,291.48,290.95,291.03,19049.0,288.0445,288.1631,287.6391,287.7182,19049.0
2025-01-28 12:15:00,291.06,291.12,290.89,290.98,11419.0,287.7479,287.8072,287.5798,287.6688,11419.0
2025-01-28 12:20:00,290.91,290.98,290.64,290.68,15531.0,287.5996,287.6688,287.3327,287.3722,15531.0
2025-01-28 12:25:00,290.68,290.81,290.33,290.43,19216.0,287.3722,287.5007,287.0262,287.1251,19216.0
2025-01-28 12:30:00,290.48,290.71,290.35,290.67,5610.0,287.1745,287.4019,287.046,287.3623,5610.0
2025-01-28 12:35:00,290.66,290.85,290.51,290.81,7397.0,287.3524,287.5403,287.2041,287.5007,7397.0
2025-01-28 12:40:00,290.84,290.94,290.47,290.83,4779.0,287.5304,287.6292,287.1646,287.5205,4779.0
2025-01-28 12:45:00,290.78,290.81,290.63,290.75,8629.0,287.4711,287.5007,287.3228,287.4414,8629.0
2025-01-28 12:50:00,290.75,290.76,290.55,290.59,4800.0,287.4414,287.4513,287.2437,287.2832,4800.0
2025-01-28 12:55:00,290.67,290.99,290.58,290.94,3234.0,287.3623,287.6787,287.2733,287.6292,3234.0
2025-01-28 13:00:00,290.99,291.28,290.97,291.28,6376.0,287.6787,287.9654,287.6589,287.9654,6376.0
2025-01-28 13:05:00,291.25,291.31,291.12,291.2,5204.0,287.9357,287.995,287.8072,287.8863,5204.0
2025-01-28 13:10:00,291.14,291.28,291.13,291.27,4707.0,287.827,287.9654,287.8171,287.9555,4707.0
2025-01-28 13:15:00,291.28,291.31,291.09,291.3,10407.0,287.9654,287.995,287.7775,287.9852,10407.0
2025-01-28 13:20:00,291.26,291.62,291.26,291.54,6551.0,287.9456,288.3015,287.9456,288.2224,6551.0
2025-01-28 13:25:00,291.5,291.62,291.46,291.61,7072.0,288.1829,288.3015,288.1433,288.2916,7072.0
2025-01-28 13:30:00,291.6,291.73,291.26,291.61,19188.0,288.2817,288.4103,287.9456,288.2916,19188.0
2025-01-28 13:35:00,291.55,291.74,291.47,291.48,20352.0,288.2323,288.4201,288.1532,288.1631,20352.0
2025-01-28 13:40:00,291.48,291.51,291.31,291.37,8657.0,288.1631,288.1928,287.995,288.0544,8657.0
2025-01-28 13:45:00,291.36,291.53,291.2,291.29,33807.0,288.0445,288.2125,287.8863,287.9753,33807.0
2025-01-28 13:50:00,291.33,291.44,291.3,291.42,7524.0,288.0148,288.1236,287.9852,288.1038,7524.0
2025-01-28 13:55:00,291.42,291.42,291.03,291.04,9754.0,288.1038,288.1038,287.7182,287.7281,9754.0
2025-01-28 14:00:00,291.02,291.17,290.98,291.0,13674.0,287.7083,287.8566,287.6688,287.6886,13674.0
2025-01-28 14:05:00,291.04,291.13,290.94,291.07,14242.0,287.7281,287.8171,287.6292,287.7578,14242.0
2025-01-28 14:10:00,291.05,291.05,290.9,290.91,29030.0,287.738,287.738,287.5897,287.5996,29030.0
2025-01-28 14:15:00,290.9,291.05,290.85,291.02,19756.0,287.5897,287.738,287.5403,287.7083,19756.0
2025-01-28 14:20:00,291.0,291.14,290.97,291.0,14268.0,287.6886,287.827,287.6589,287.6886,14268.0
2025-01-28 14:25:00,291.0,291.06,290.91,290.97,17454.0,287.6886,287.7479,287.5996,287.6589,17454.0
2025-01-28 14:30:00,291.04,291.07,290.61,290.72,31255.0,287.7281,287.7578,287.303,287.4118,31255.0
2025-01-28 14:35:00,290.59,290.84,290.55,290.74,30025.0,287.2832,287.5304,287.2437,287.4315,30025.0
2025-01-28 14:40:00,290.74,290.81,290.0,290.05,22105.0,287.4315,287.5007,286.6999,286.7494,22105.0
2025-01-28 14:45:00,290.06,290.2,290.06,290.15,6433.0,286.7593,286.8977,286.7593,286.8482,6433.0
2025-01-28 14:50:00,290.15,290.34,290.14,290.17,9722.0,286.8482,287.0361,286.8384,286.868,9722.0
2025-01-28 14:55:00,290.28,290.61,290.24,290.48,16537.0,286.9768,287.303,286.9372,287.1745,16537.0
2025-01-28 15:00:00,290.49,290.55,290.29,290.39,9480.0,287.1844,287.2437,286.9866,287.0855,9480.0
2025-01-28 15:05:00,290.38,290.74,290.38,290.69,12603.0,287.0756,287.4315,287.0756,287.3821,12603.0
2025-01-28 15:10:00,290.66,290.83,290.64,290.82,16764.0,287.3524,287.5205,287.3327,287.5106,16764.0
2025-01-28 15:15:00,290.87,291.08,290.73,291.01,17180.0,287.56,287.7677,287.4216,287.6985,17180.0
2025-01-28 15:20:00,291.01,291.25,290.96,291.24,15331.0,287.6985,287.9357,287.649,287.9258,15331.0
2025-01-28 15:25:00,291.19,291.37,291.16,291.31,21489.0,287.8764,288.0544,287.8467,287.995,21489.0
2025-01-28 15:30:00,291.28,291.54,291.25,291.25,32613.0,287.9654,288.2224,287.9357,287.9357,32613.0
2025-01-28 15:35:00,291.24,291.36,291.08,291.31,20304.0,287.9258,288.0445,287.7677,287.995,20304.0
2025-01-28 15:40:00,291.32,291.43,291.15,291.3,27742.0,288.0049,288.1137,287.8369,287.9852,27742.0
2025-01-28 15:45:00,291.3,291.36,291.07,291.26,27110.0,287.9852,288.0445,287.7578,287.9456,27110.0
2025-01-28 15:50:00,291.3,291.84,291.3,291.55,47670.0,287.9852,288.519,287.9852,288.2323,47670.0
2025-01-28 15:55:00,291.48,291.72,291.15,291.17,75788.0,288.1631,288.4004,287.8369,287.8566,75788.0
2025-01-29 09:30:00,291.38,292.6,291.38,292.47,50326.0,288.0642,289.2704,288.0642,289.1418,50326.0
2025-01-29 09:35:00,292.35,292.71,291.44,292.65,13799.0,289.0232,289.3791,288.1236,289.3198,13799.0
2025-01-29 09:40:00,292.6,293.14,292.58,292.71,13390.0,289.2704,289.8042,289.2506,289.3791,13390.0
2025-01-29 09:45:00,292.7,292.73,292.24,292.37,14856.0,289.3692,289.3989,288.9145,289.043,14856.0
2025-01-29 09:50:00,292.28,292.3,291.38,291.55,11306.0,288.954,288.9738,288.0642,288.2323,11306.0
2025-01-29 09:55:00,291.63,292.1,291.6,292.01,17792.0,288.3114,288.776,288.2817,288.6871,17792.0
2025-01-29 10:00:00,292.04,292.27,291.72,291.88,19107.0,288.7167,288.9441,288.4004,288.5586,19107.0
2025-01-29 10:05:00,291.88,291.95,291.62,291.72,10078.0,288.5586,288.6278,288.3015,288.4004,10078.0
2025-01-29 10:10:00,291.71,292.03,291.62,291.94,17101.0,288.3905,288.7068,288.3015,288.6179,17101.0
2025-01-29 10:15:00,292.0,292.84,292.0,292.46,49396.0,288.6772,289.5076,288.6772,289.132,49396.0
2025-01-29 10:20:00,292.44,292.67,292.19,292.59,12015.0,289.1122,289.3396,288.865,289.2605,12015.0
2025-01-29 10:25:00,292.53,292.6,292.02,292.1,24389.0,289.2012,289.2704,288.697,288.776,24389.0
2025-01-29 10:30:00,292.02,292.02,291.31,291.53,16015.0,288.697,288.697,287.995,288.2125,16015.0
2025-01-29 10:35:00,291.46,291.77,291.33,291.61,12176.0,288.1433,288.4498,288.0148,288.2916,12176.0
2025-01-29 10:40:00,291.61,292.12,291.61,292.02,8606.0,288.2916,288.7958,288.2916,288.697,8606.0
2025-01-29 10:45:00,291.9,292.28,291.9,292.05,10101.0,288.5783,288.954,288.5783,288.7266,10101.0
2025-01-29 10:50:00,292.05,292.26,291.89,292.18,30265.0,288.7266,288.9342,288.5684,288.8551,30265.0
2025-01-29 10:55:00,292.18,292.6,292.17,292.43,11757.0,288.8551,289.2704,288.8453,289.1023,11757.0
2025-01-29 11:00:00,292.38,292.74,292.24,292.61,8126.0,289.0529,289.4088,288.9145,289.2802,8126.0
2025-01-29 11:05:00,292.61,292.77,292.35,292.44,3310.0,289.2802,289.4384,289.0232,289.1122,3310.0
2025-01-29 11:10:00,292.5,292.5,292.25,292.34,4221.0,289.1715,289.1715,288.9243,289.0133,4221.0
2025-01-29 11:15:00,292.36,292.45,292.16,292.29,6895.0,289.0331,289.1221,288.8354,288.9639,6895.0
2025-01-29 11:20:00,292.27,292.27,292.09,292.13,6917.0,288.9441,288.9441,288.7662,288.8057,6917.0
2025-01-29 11:25:00,292.15,292.15,291.93,292.04,9573.0,288.8255,288.8255,288.608,288.7167,9573.0
2025-01-29 11:30:00,291.99,292.18,291.98,292.06,16141.0,288.6673,288.8551,288.6574,288.7365,16141.0
2025-01-29 11:35:00,292.06,292.22,291.57,291.61,12047.0,288.7365,288.8947,288.2521,288.2916,12047.0
2025-01-29 11:40:00,291.58,291.65,291.42,291.51,5842.0,288.262,288.3312,288.1038,288.1928,5842.0
2025-01-29 11:45:00,291.58,291.79,291.47,291.71,7089.0,288.262,288.4696,288.1532,288.3905,7089.0
2025-01-29 11:50:00,291.69,291.93,291.54,291.91,19611.0,288.3707,288.608,288.2224,288.5882,19611.0
2025-01-29 11:55:00,291.87,291.96,291.6,291.8,9655.0,288.5487,288.6376,288.2817,288.4795,9655.0
2025-01-29 12:00:00,291.8,292.01,291.79,291.99,5540.0,288.4795,288.6871,288.4696,288.6673,5540.0
2025-01-29 12:05:00,291.94,292.26,291.94,292.19,11225.0,288.6179,288.9342,288.6179,288.865,11225.0
2025-01-29 12:10:00,292.17,292.17,291.81,291.97,5043.0,288.8453,288.8453,288.4893,288.6475,5043.0
2025-01-29 12:15:00,291.96,292.01,291.82,291.97,8904.0,288.6376,288.6871,288.4992,288.6475,8904.0
2025-01-29 12:20:00,291.91,291.97,291.78,291.87,7066.0,288.5882,288.6475,288.4597,288.5487,7066.0
2025-01-29 12:25:00,291.79,292.0,291.52,291.53,16272.0,288.4696,288.6772,288.2026,288.2125,16272.0
2025-01-29 12:30:00,291.58,291.8,291.58,291.78,7273.0,288.262,288.4795,288.262,288.4597,7273.0
2025-01-29 12:35:00,291.87,291.91,291.68,291.85,9841.0,288.5487,288.5882,288.3608,288.5289,9841.0
2025-01-29 12:40:00,291.74,291.9,291.74,291.82,5337.0,288.4201,288.5783,288.4201,288.4992,5337.0
2025-01-29 12:45:00,291.75,292.03,291.74,292.0,7935.0,288.43,288.7068,288.4201,288.6772,7935.0
2025-01-29 12:50:00,292.0,292.25,291.98,292.06,7903.0,288.6772,288.9243,288.6574,288.7365,7903.0
2025-01-29 12:55:00,292.1,292.47,292.08,292.42,17133.0,288.776,289.1418,288.7563,289.0924,17133.0
2025-01-29 13:00:00,292.41,292.44,292.08,292.41,9071.0,289.0825,289.1122,288.7563,289.0825,9071.0
2025-01-29 13:05:00,292.37,292.63,292.24,292.63,20363.0,289.043,289.3,288.9145,289.3,20363.0
2025-01-29 13:10:00,292.61,292.69,292.19,292.29,11774.0,289.2802,289.3593,288.865,288.9639,11774.0
2025-01-29 13:15:00,292.32,292.65,292.22,292.63,9706.0,288.9935,289.3198,288.8947,289.3,9706.0
2025-01-29 13:20:00,292.57,292.61,292.43,292.55,9855.0,289.2407,289.2802,289.1023,289.2209,9855.0
2025-01-29 13:25:00,292.61,292.69,292.48,292.67,9830.0,289.2802,289.3593,289.1517,289.3396,9830.0
2025-01-29 13:30:00,292.67,292.71,292.44,292.6,4964.0,289.3396,289.3791,289.1122,289.2704,4964.0
2025-01-29 13:35:00,292.64,292.65,292.51,292.51,2811.0,289.3099,289.3198,289.1814,289.1814,2811.0
2025-01-29 13:40:00,292.48,292.48,292.13,292.18,5461.0,289.1517,289.1517,288.8057,288.8551,5461.0
2025-01-29 13:45:00,292.18,292.43,292.04,292.36,8667.0,288.8551,289.1023,288.7167,289.0331,8667.0
2025-01-29 13:50:00,292.38,292.58,292.3,292.35,11961.0,289.0529,289.2506,288.9738,289.0232,11961.0
2025-01-29 13:55:00,292.36,292.43,291.95,292.12,11941.0,289.0331,289.1023,288.6278,288.7958,11941.0
2025-01-29 14:00:00,292.04,292.05,291.58,291.73,14928.0,288.7167,288.7266,288.262,288.4103,14928.0
2025-01-29 14:05:00,291.73,291.78,291.29,291.32,17361.0,288.4103,288.4597,287.9753,288.0049,17361.0
2025-01-29 14:10:00,291.32,291.57,291.11,291.32,17170.0,288.0049,288.2521,287.7973,288.0049,17170.0
2025-01-29 14:15:00,291.28,291.39,291.03,291.12,9197.0,287.9654,288.0741,287.7182,287.8072,9197.0
2025-01-29 14:20:00,291.09,291.23,291.0,291.19,8386.0,287.7775,287.9159,287.6886,287.8764,8386.0
2025-01-29 14:25:00,291.18,291.24,290.92,291.05,9292.0,287.8665,287.9258,287.6095,287.738,9292.0
2025-01-29 14:30:00,291.06,291.44,290.92,291.44,10035.0,287.7479,288.1236,287.6095,288.1236,10035.0
2025-01-29 14:35:00,291.37,291.42,291.02,291.13,10111.0,288.0544,288.1038,287.7083,287.8171,10111.0
2025-01-29 14:40:00,291.24,291.42,290.63,290.82,12951.0,287.9258,288.1038,287.3228,287.5106,12951.0
2025-01-29 14:45:00,290.74,291.1,290.68,290.81,8173.0,287.4315,287.7874,287.3722,287.5007,8173.0
2025-01-29 14:50:00,290.9,291.01,290.53,290.99,9139.0,287.5897,287.6985,287.2239,287.6787,9139.0
2025-01-29 14:55:00,290.97,290.97,290.62,290.85,7093.0,287.6589,287.6589,287.3129,287.5403,7093.0
2025-01-29 15:00:00,290.8,290.95,290.66,290.74,8202.0,287.4908,287.6391,287.3524,287.4315,8202.0
2025-01-29 15:05:00,290.74,290.74,290.31,290.42,9802.0,287.4315,287.4315,287.0064,287.1152,9802.0
2025-01-29 15:10:00,290.42,290.52,290.14,290.38,16508.0,287.1152,287.214,286.8384,287.0756,16508.0
2025-01-29 15:15:00,290.4,290.72,290.25,290.68,7700.0,287.0954,287.4118,286.9471,287.3722,7700.0
2025-01-29 15:20:00,290.75,291.12,290.75,291.06,8055.0,287.4414,287.8072,287.4414,287.7479,8055.0
2025-01-29 15:25:00,291.18,291.19,290.99,291.0,6504.0,287.8665,287.8764,287.6787,287.6886,6504.0
2025-01-29 15:30:00,291.1,291.1,290.66,290.75,15776.0,287.7874,287.7874,287.3524,287.4414,15776.0
2025-01-29 15:35:00,290.78,290.78,290.4,290.47,11195.0,287.4711,287.4711,287.0954,287.1646,11195.0
2025-01-29 15:40:00,290.45,290.76,290.43,290.53,9973.0,287.1448,287.4513,287.1251,287.2239,9973.0
2025-01-29 15:45:00,290.57,290.58,290.3,290.47,17559.0,287.2635,287.2733,286.9965,287.1646,17559.0
2025-01-29 15:50:00,290.5,290.79,290.0,290.06,36198.0,287.1943,287.481,286.6999,286.7593,36198.0
2025-01-29 15:55:00,290.08,290.6,290.02,290.08,96235.0,286.779,287.2931,286.7197,286.779,96235.0
2025-01-30 09:30:00,290.91,292.0,290.14,291.11,50482.0,287.5996,288.6772,286.8384,287.7973,50482.0
2025-01-30 09:35:00,290.98,292.08,290.86,291.47,30518.0,287.6688,288.7563,287.5502,288.1532,30518.0
2025-01-30 09:40:00,291.63,291.63,290.93,291.11,10540.0,288.3114,288.3114,287.6194,287.7973,10540.0
2025-01-30 09:45:00,291.21,291.21,290.6,290.71,10019.0,287.8962,287.8962,287.2931,287.4019,10019.0
2025-01-30 09:50:00,290.73,291.43,290.46,291.31,8791.0,287.4216,288.1137,287.1547,287.995,8791.0
2025-01-30 09:55:00,291.22,291.48,291.0,291.09,13908.0,287.9061,288.1631,287.6886,287.7775,13908.0
2025-01-30 10:00:00,291.09,291.18,289.73,289.99,10215.0,287.7775,287.8665,286.433,286.6901,10215.0
2025-01-30 10:05:00,290.09,290.47,289.96,290.47,13435.0,286.7889,287.1646,286.6604,287.1646,13435.0
2025-01-30 10:10:00,290.37,290.37,289.95,290.07,8282.0,287.0657,287.0657,286.6505,286.7691,8282.0
2025-01-30 10:15:00,290.14,290.57,290.13,290.5,11318.0,286.8384,287.2635,286.8285,287.1943,11318.0
2025-01-30 10:20:00,290.59,291.16,290.46,290.77,15127.0,287.2832,287.8467,287.1547,287.4612,15127.0
2025-01-30 10:25:00,290.89,291.29,290.66,290.67,13749.0,287.5798,287.9753,287.3524,287.3623,13749.0
2025-01-30 10:30:00,290.77,290.96,290.63,290.77,8124.0,287.4612,287.649,287.3228,287.4612,8124.0
2025-01-30 10:35:00,290.79,290.97,290.66,290.67,9397.0,287.481,287.6589,287.3524,287.3623,9397.0
2025-01-30 10:40:00,290.66,291.0,290.52,290.65,11578.0,287.3524,287.6886,287.214,287.3425,11578.0
2025-01-30 10:45:00,290.55,290.82,290.37,290.49,8139.0,287.2437,287.5106,287.0657,287.1844,8139.0
2025-01-30 10:50:00,290.53,290.98,290.37,290.97,16341.0,287.2239,287.6688,287.0657,287.6589,16341.0
2025-01-30 10:55:00,290.9,290.94,290.39,290.88,7268.0,287.5897,287.6292,287.0855,287.5699,7268.0
2025-01-30 11:00:00,290.83,290.91,290.15,290.15,11553.0,287.5205,287.5996,286.8482,286.8482,11553.0
2025-01-30 11:05:00,290.35,290.71,290.3,290.31,7853.0,287.046,287.4019,286.9965,287.0064,7853.0
2025-01-30 11:10:00,290.33,290.58,290.15,290.47,10198.0,287.0262,287.2733,286.8482,287.1646,10198.0
2025-01-30 11:15:00,290.49,290.57,290.18,290.19,7373.0,287.1844,287.2635,286.8779,286.8878,7373.0
2025-01-30 11:20:00,290.22,290.43,290.11,290.11,6510.0,286.9174,287.1251,286.8087,286.8087,6510.0
2025-01-30 11:25:00,290.11,290.22,289.98,290.01,10143.0,286.8087,286.9174,286.6802,286.7098,10143.0
2025-01-30 11:30:00,290.0,290.07,289.76,289.76,6986.0,286.6999,286.7691,286.4627,286.4627,6986.0
2025-01-30 11:35:00,289.86,290.2,289.75,290.06,9578.0,286.5615,286.8977,286.4528,286.7593,9578.0
2025-01-30 11:40:00,290.12,290.28,289.92,290.1,9123.0,286.8186,286.9768,286.6209,286.7988,9123.0
2025-01-30 11:45:00,290.11,290.32,289.94,289.94,6789.0,286.8087,287.0163,286.6406,286.6406,6789.0
2025-01-30 11:50:00,289.94,290.0,289.68,289.78,5186.0,286.6406,286.6999,286.3836,286.4824,5186.0
2025-01-30 11:55:00,289.81,289.98,289.76,289.8,6542.0,286.5121,286.6802,286.4627,286.5022,6542.0
2025-01-30 12:00:00,289.87,290.17,289.73,290.16,17258.0,286.5714,286.868,286.433,286.8581,17258.0
2025-01-30 12:05:00,290.21,290.35,290.09,290.13,9014.0,286.9076,287.046,286.7889,286.8285,9014.0
2025-01-30 12:10:00,290.06,290.19,289.93,290.03,8515.0,286.7593,286.8878,286.6307,286.7296,8515.0
2025-01-30 12:15:00,290.13,290.13,289.84,289.86,10054.0,286.8285,286.8285,286.5418,286.5615,10054.0
2025-01-30 12:20:00,289.9,290.04,289.6,289.71,11959.0,286.6011,286.7395,286.3045,286.4132,11959.0
2025-01-30 12:25:00,289.65,289.78,289.36,289.43,5837.0,286.3539,286.4824,286.0672,286.1364,5837.0
2025-01-30 12:30:00,289.48,289.65,289.41,289.53,4541.0,286.1859,286.3539,286.1167,286.2353,4541.0
2025-01-30 12:35:00,289.62,289.81,289.61,289.76,15189.0,286.3243,286.5121,286.3144,286.4627,15189.0
2025-01-30 12:40:00,289.78,289.81,289.63,289.68,8228.0,286.4824,286.5121,286.3342,286.3836,8228.0
2025-01-30 12:45:00,289.58,289.72,289.5,289.66,8148.0,286.2847,286.4231,286.2056,286.3638,8148.0
2025-01-30 12:50:00,289.7,289.86,289.61,289.7,12080.0,286.4034,286.5615,286.3144,286.4034,12080.0
2025-01-30 12:55:00,289.75,289.78,289.62,289.68,8853.0,286.4528,286.4824,286.3243,286.3836,8853.0
2025-01-30 13:00:00,289.75,290.05,289.61,289.77,8797.0,286.4528,286.7494,286.3144,286.4726,8797.0
2025-01-30 13:05:00,289.78,289.92,289.77,289.86,7176.0,286.4824,286.6209,286.4726,286.5615,7176.0
2025-01-30 13:10:00,289.94,290.3,289.88,290.25,6860.0,286.6406,286.9965,286.5813,286.9471,6860.0
2025-01-30 13:15:00,290.28,290.43,290.08,290.18,3560.0,286.9768,287.1251,286.779,286.8779,3560.0
2025-01-30 13:20:00,290.18,290.56,290.12,290.39,8356.0,286.8779,287.2536,286.8186,287.0855,8356.0
2025-01-30 13:25:00,290.39,290.68,290.39,290.68,5837.0,287.0855,287.3722,287.0855,287.3722,5837.0
2025-01-30 13:30:00,290.68,291.0,290.57,290.92,9152.0,287.3722,287.6886,287.2635,287.6095,9152.0
2025-01-30 13:35:00,290.98,291.04,290.9,291.03,6551.0,287.6688,287.7281,287.5897,287.7182,6551.0
2025-01-30 13:40:00,291.03,291.16,290.94,291.02,4502.0,287.7182,287.8467,287.6292,287.7083,4502.0
2025-01-30 13:45:00,291.01,291.17,290.95,291.05,7263.0,287.6985,287.8566,287.6391,287.738,7263.0
2025-01-30 13:50:00,291.01,291.04,290.9,290.9,7180.0,287.6985,287.7281,287.5897,287.5897,7180.0
2025-01-30 13:55:00,290.88,290.9,290.55,290.55,9310.0,287.5699,287.5897,287.2437,287.2437,9310.0
2025-01-30 14:00:00,290.57,290.86,290.57,290.81,14183.0,287.2635,287.5502,287.2635,287.5007,14183.0
2025-01-30 14:05:00,290.86,290.98,290.81,290.84,8477.0,287.5502,287.6688,287.5007,287.5304,8477.0
2025-01-30 14:10:00,290.94,290.94,290.65,290.82,18601.0,287.6292,287.6292,287.3425,287.5106,18601.0
2025-01-30 14:15:00,290.82,290.93,290.68,290.68,11008.0,287.5106,287.6194,287.3722,287.3722,11008.0
2025-01-30 14:20:00,290.66,290.81,290.65,290.8,9562.0,287.3524,287.5007,287.3425,287.4908,9562.0
2025-01-30 14:25:00,290.75,290.91,290.68,290.77,11622.0,287.4414,287.5996,287.3722,287.4612,11622.0
2025-01-30 14:30:00,290.77,290.82,290.7,290.7,5643.0,287.4612,287.5106,287.392,287.392,5643.0
2025-01-30 14:35:00,290.7,290.7,290.46,290.6,5062.0,287.392,287.392,287.1547,287.2931,5062.0
2025-01-30 14:40:00,290.52,290.58,290.45,290.45,2872.0,287.214,287.2733,287.1448,287.1448,2872.0
2025-01-30 14:45:00,290.47,290.63,290.24,290.56,14602.0,287.1646,287.3228,286.9372,287.2536,14602.0
2025-01-30 14:50:00,290.51,290.63,290.35,290.5,9790.0,287.2041,287.3228,287.046,287.1943,9790.0
2025-01-30 14:55:00,290.48,290.6,290.48,290.58,5543.0,287.1745,287.2931,287.1745,287.2733,5543.0
2025-01-30 15:00:00,290.65,290.93,290.59,290.81,10115.0,287.3425,287.6194,287.2832,287.5007,10115.0
2025-01-30 15:05:00,290.81,290.99,290.8,290.84,17654.0,287.5007,287.6787,287.4908,287.5304,17654.0
2025-01-30 15:10:00,290.81,290.85,290.71,290.83,8156.0,287.5007,287.5403,287.4019,287.5205,8156.0
2025-01-30 15:15:00,290.85,290.9,290.7,290.9,7885.0,287.5403,287.5897,287.392,287.5897,7885.0
2025-01-30 15:20:00,290.94,291.12,290.83,291.03,8953.0,287.6292,287.8072,287.5205,287.7182,8953.0
2025-01-30 15:25:00,291.06,291.14,290.91,290.91,6232.0,287.7479,287.827,287.5996,287.5996,6232.0
2025-01-30 15:30:00,290.94,291.43,290.94,291.35,25126.0,287.6292,288.1137,287.6292,288.0346,25126.0
2025-01-30 15:35:00,291.3,291.39,290.28,290.32,20007.0,287.9852,288.0741,286.9768,287.0163,20007.0
2025-01-30 15:40:00,290.26,290.27,289.48,289.55,36253.0,286.957,286.9669,286.1859,286.2551,36253.0
2025-01-30 15:45:00,289.51,290.18,289.49,290.18,20611.0,286.2155,286.8779,286.1957,286.8779,20611.0
2025-01-30 15:50:00,290.11,290.75,290.11,290.44,22717.0,286.8087,287.4414,286.8087,287.1349,22717.0
2025-01-30 15:55:00,290.31,290.75,290.09,290.37,105724.0,287.0064,287.4414,286.7889,287.0657,105724.0
2025-01-31 09:30:00,289.83,290.85,289.55,290.8,42328.0,286.5319,287.5403,286.2551,287.4908,42328.0
2025-01-31 09:35:00,290.81,291.25,290.54,291.09,8038.0,287.5007,287.9357,287.2338,287.7775,8038.0
2025-01-31 09:40:00,291.07,291.12,290.7,290.75,15917.0,287.7578,287.8072,287.392,287.4414,15917.0
2025-01-31 09:45:00,291.05,291.05,290.17,290.24,30204.0,287.738,287.738,286.868,286.9372,30204.0
2025-01-31 09:50:00,290.33,290.36,289.85,289.99,14730.0,287.0262,287.0558,286.5517,286.6901,14730.0
2025-01-31 09:55:00,289.82,290.15,289.6,289.81,11465.0,286.522,286.8482,286.3045,286.5121,11465.0
2025-01-31 10:00:00,289.8,290.06,289.64,289.99,4608.0,286.5022,286.7593,286.344,286.6901,4608.0
2025-01-31 10:05:00,289.84,289.9,289.4,289.8,7650.0,286.5418,286.6011,286.1068,286.5022,7650.0
2025-01-31 10:10:00,289.8,290.0,289.66,290.0,7273.0,286.5022,286.6999,286.3638,286.6999,7273.0
2025-01-31 10:15:00,290.1,290.36,289.81,290.16,9542.0,286.7988,287.0558,286.5121,286.8581,9542.0
2025-01-31 10:20:00,290.17,290.37,290.01,290.3,7786.0,286.868,287.0657,286.7098,286.9965,7786.0
2025-01-31 10:25:00,290.43,290.48,290.23,290.32,5342.0,287.1251,287.1745,286.9273,287.0163,5342.0
2025-01-31 10:30:00,290.32,290.68,290.26,290.66,11502.0,287.0163,287.3722,286.957,287.3524,11502.0
2025-01-31 10:35:00,290.69,290.71,290.45,290.49,8871.0,287.3821,287.4019,287.1448,287.1844,8871.0
2025-01-31 10:40:00,290.43,290.51,289.86,289.88,16125.0,287.1251,287.2041,286.5615,286.5813,16125.0
2025-01-31 10:45:00,289.87,289.88,289.45,289.87,10715.0,286.5714,286.5813,286.1562,286.5714,10715.0
2025-01-31 10:50:00,289.87,289.95,289.53,289.53,5648.0,286.5714,286.6505,286.2353,286.2353,5648.0
2025-01-31 10:55:00,289.49,289.58,289.25,289.5,11562.0,286.1957,286.2847,285.9585,286.2056,11562.0
2025-01-31 11:00:00,289.52,289.64,289.27,289.27,5402.0,286.2254,286.344,285.9783,285.9783,5402.0
2025-01-31 11:05:00,289.29,289.48,289.27,289.46,14108.0,285.998,286.1859,285.9783,286.1661,14108.0
2025-01-31 11:10:00,289.39,289.45,289.27,289.31,6395.0,286.0969,286.1562,285.9783,286.0178,6395.0
2025-01-31 11:15:00,289.25,289.61,289.23,289.6,10027.0,285.9585,286.3144,285.9387,286.3045,10027.0
2025-01-31 11:20:00,289.65,289.7,289.38,289.41,4263.0,286.3539,286.4034,286.087,286.1167,4263.0
2025-01-31 11:25:00,289.43,289.59,289.29,289.46,16059.0,286.1364,286.2946,285.998,286.1661,16059.0
2025-01-31 11:30:00,289.51,289.63,289.51,289.57,4045.0,286.2155,286.3342,286.2155,286.2748,4045.0
2025-01-31 11:35:00,289.56,289.64,289.43,289.58,10446.0,286.265,286.344,286.1364,286.2847,10446.0
2025-01-31 11:40:00,289.64,290.04,289.58,290.04,8109.0,286.344,286.7395,286.2847,286.7395,8109.0
2025-01-31 11:45:00,289.95,290.12,289.61,289.63,10611.0,286.6505,286.8186,286.3144,286.3342,10611.0
2025-01-31 11:50:00,289.72,289.73,289.33,289.41,15214.0,286.4231,286.433,286.0376,286.1167,15214.0
2025-01-31 11:55:00,289.42,289.42,289.16,289.16,7880.0,286.1265,286.1265,285.8695,285.8695,7880.0
2025-01-31 12:00:00,289.18,289.4,289.12,289.39,21568.0,285.8893,286.1068,285.83,286.0969,21568.0
2025-01-31 12:05:00,289.39,289.4,289.1,289.27,11657.0,286.0969,286.1068,285.8102,285.9783,11657.0
2025-01-31 12:10:00,289.29,289.41,289.24,289.24,3719.0,285.998,286.1167,285.9486,285.9486,3719.0
2025-01-31 12:15:00,289.32,289.58,289.27,289.53,7187.0,286.0277,286.2847,285.9783,286.2353,7187.0
2025-01-31 12:20:00,289.56,289.85,289.55,289.72,7348.0,286.265,286.5517,286.2551,286.4231,7348.0
2025-01-31 12:25:00,289.71,289.82,289.63,289.67,12111.0,286.4132,286.522,286.3342,286.3737,12111.0
2025-01-31 12:30:00,289.72,289.87,289.6,289.62,13409.0,286.4231,286.5714,286.3045,286.3243,13409.0
2025-01-31 12:35:00,289.59,289.66,289.49,289.51,5281.0,286.2946,286.3638,286.1957,286.2155,5281.0
2025-01-31 12:40:00,289.49,289.7,289.45,289.63,9297.0,286.1957,286.4034,286.1562,286.3342,9297.0
2025-01-31 12:45:00,289.69,289.75,289.54,289.54,6316.0,286.3935,286.4528,286.2452,286.2452,6316.0
2025-01-31 12:50:00,289.51,289.52,289.37,289.37,9449.0,286.2155,286.2254,286.0771,286.0771,9449.0
2025-01-31 12:55:00,289.37,289.39,289.04,289.07,4970.0,286.0771,286.0969,285.7509,285.7805,4970.0
2025-01-31 13:00:00,289.08,289.1,288.94,288.94,6229.0,285.7904,285.8102,285.652,285.652,6229.0
2025-01-31 13:05:00,289.04,289.04,288.85,288.86,11379.0,285.7509,285.7509,285.563,285.5729,11379.0
2025-01-31 13:10:00,288.9,289.19,288.85,288.97,10399.0,285.6125,285.8992,285.563,285.6817,10399.0
2025-01-31 13:15:00,288.96,288.96,288.34,288.43,11098.0,285.6718,285.6718,285.0588,285.1478,11098.0
2025-01-31 13:20:00,288.36,288.56,288.15,288.32,21717.0,285.0786,285.2763,284.871,285.0391,21717.0
2025-01-31 13:25:00,288.28,288.28,287.95,288.16,11296.0,284.9995,284.9995,284.6733,284.8809,11296.0
2025-01-31 13:30:00,288.15,288.16,287.76,287.76,9884.0,284.871,284.8809,284.4854,284.4854,9884.0
2025-01-31 13:35:00,287.87,288.08,287.68,287.85,9000.0,284.5942,284.8018,284.4063,284.5744,9000.0
2025-01-31 13:40:00,287.85,288.28,287.81,288.28,11706.0,284.5744,284.9995,284.5349,284.9995,11706.0
2025-01-31 13:45:00,288.36,288.36,288.06,288.31,5043.0,285.0786,285.0786,284.782,285.0292,5043.0
2025-01-31 13:50:00,288.31,288.36,288.2,288.34,5567.0,285.0292,285.0786,284.9204,285.0588,5567.0
2025-01-31 13:55:00,288.34,288.38,288.0,288.15,10371.0,285.0588,285.0984,284.7227,284.871,10371.0
2025-01-31 14:00:00,288.13,288.39,288.05,288.2,9593.0,284.8512,285.1083,284.7721,284.9204,9593.0
2025-01-31 14:05:00,288.16,288.21,287.85,287.97,7523.0,284.8809,284.9303,284.5744,284.693,7523.0
2025-01-31 14:10:00,287.99,288.13,287.89,288.05,12888.0,284.7128,284.8512,284.614,284.7721,12888.0
2025-01-31 14:15:00,288.09,288.22,287.88,287.89,9296.0,284.8117,284.9402,284.6041,284.614,9296.0
2025-01-31 14:20:00,287.94,288.24,287.94,288.23,7153.0,284.6634,284.96,284.6634,284.9501,7153.0
2025-01-31 14:25:00,288.38,288.41,288.24,288.38,5357.0,285.0984,285.128,284.96,285.0984,5357.0
2025-01-31 14:30:00,288.43,288.69,288.42,288.67,8237.0,285.1478,285.4049,285.1379,285.3851,8237.0
2025-01-31 14:35:00,288.69,288.73,288.37,288.46,8454.0,285.4049,285.4444,285.0885,285.1775,8454.0
2025-01-31 14:40:00,288.47,288.62,288.23,288.23,10029.0,285.1874,285.3356,284.9501,284.9501,10029.0
2025-01-31 14:45:00,288.28,288.48,288.26,288.46,5263.0,284.9995,285.1972,284.9797,285.1775,5263.0
2025-01-31 14:50:00,288.58,288.6,288.31,288.44,6960.0,285.2961,285.3159,285.0292,285.1577,6960.0
2025-01-31 14:55:00,288.52,288.65,288.45,288.57,6712.0,285.2368,285.3653,285.1676,285.2862,6712.0
2025-01-31 15:00:00,288.53,288.61,288.16,288.16,10382.0,285.2467,285.3258,284.8809,284.8809,10382.0
2025-01-31 15:05:00,288.2,288.25,287.87,287.88,9683.0,284.9204,284.9699,284.5942,284.6041,9683.0
2025-01-31 15:10:00,287.88,288.06,287.8,287.95,25596.0,284.6041,284.782,284.525,284.6733,25596.0
2025-01-31 15:15:00,287.96,288.12,287.91,287.99,16484.0,284.6832,284.8413,284.6337,284.7128,16484.0
2025-01-31 15:20:00,287.98,288.0,287.7,287.71,14668.0,284.7029,284.7227,284.4261,284.436,14668.0
2025-01-31 15:25:00,287.71,287.86,287.63,287.68,13930.0,284.436,284.5843,284.3569,284.4063,13930.0
2025-01-31 15:30:00,287.68,288.0,287.58,287.77,26214.0,284.4063,284.7227,284.3075,284.4953,26214.0
2025-01-31 15:35:00,287.76,287.88,287.44,287.59,18864.0,284.4854,284.6041,284.1691,284.3174,18864.0
2025-01-31 15:40:00,287.57,287.61,287.35,287.5,18987.0,284.2976,284.3371,284.0801,284.2284,18987.0
2025-01-31 15:45:00,287.49,288.07,287.47,287.97,22478.0,284.2185,284.7919,284.1987,284.693,22478.0
2025-01-31 15:50:00,288.03,288.16,287.7,288.13,35309.0,284.7524,284.8809,284.4261,284.8512,35309.0
2025-01-31 15:55:00,288.18,289.06,288.17,288.63,173492.0,284.9007,285.7706,284.8908,285.3455,173492.0
2025-02-03 09:30:00,287.02,287.33,285.08,285.27,91041.0,283.7539,284.0603,281.8359,282.0238,91041.0
2025-02-03 09:35:00,285.45,285.93,284.82,285.78,21608.0,282.2017,282.6763,281.5789,282.528,21608.0
2025-02-03 09:40:00,285.8,286.04,284.7,284.7,31503.0,282.5477,282.785,281.4603,281.4603,31503.0
2025-02-03 09:45:00,284.79,285.28,284.65,285.15,24228.0,281.5492,282.0337,281.4108,281.9051,24228.0
2025-02-03 09:50:00,285.15,285.27,284.45,284.52,28381.0,281.9051,282.0238,281.2131,281.2823,28381.0
2025-02-03 09:55:00,284.52,284.88,284.36,284.55,38847.0,281.2823,281.6382,281.1241,281.312,38847.0
2025-02-03 10:00:00,284.55,285.6,284.19,285.46,26892.0,281.312,282.35,280.9561,282.2116,26892.0
2025-02-03 10:05:00,285.46,286.29,285.46,285.82,18590.0,282.2116,283.0322,282.2116,282.5675,18590.0
2025-02-03 10:10:00,285.7,286.1,285.53,286.01,8944.0,282.4489,282.8443,282.2808,282.7553,8944.0
2025-02-03 10:15:00,286.02,286.18,285.6,286.08,29367.0,282.7652,282.9234,282.35,282.8246,29367.0
2025-02-03 10:20:00,285.96,288.34,285.96,288.22,26608.0,282.7059,285.0588,282.7059,284.9402,26608.0
2025-02-03 10:25:00,288.25,288.61,288.12,288.44,26609.0,284.9699,285.3258,284.8413,285.1577,26609.0
2025-02-03 10:30:00,288.43,288.75,288.23,288.45,20612.0,285.1478,285.4642,284.9501,285.1676,20612.0
2025-02-03 10:35:00,288.47,288.85,288.16,288.31,13980.0,285.1874,285.563,284.8809,285.0292,13980.0
2025-02-03 10:40:00,288.14,288.53,287.9,288.42,11374.0,284.8611,285.2467,284.6238,285.1379,11374.0
2025-02-03 10:45:00,288.34,288.88,288.34,288.83,40417.0,285.0588,285.5927,285.0588,285.5433,40417.0
2025-02-03 10:50:00,288.94,289.14,288.56,288.68,23353.0,285.652,285.8497,285.2763,285.395,23353.0
2025-02-03 10:55:00,288.69,289.15,288.68,288.84,26370.0,285.4049,285.8596,285.395,285.5531,26370.0
2025-02-03 11:00:00,289.0,289.06,288.39,288.68,27742.0,285.7113,285.7706,285.1083,285.395,27742.0
2025-02-03 11:05:00,288.82,289.06,288.58,288.99,14792.0,285.5334,285.7706,285.2961,285.7014,14792.0
2025-02-03 11:10:00,289.09,289.2,288.87,289.0,39373.0,285.8003,285.909,285.5828,285.7113,39373.0
2025-02-03 11:15:00,288.96,289.3,288.7,289.0,24741.0,285.6718,286.0079,285.4147,285.7113,24741.0
2025-02-03 11:20:00,288.92,289.11,288.86,289.0,13073.0,285.6322,285.8201,285.5729,285.7113,13073.0
2025-02-03 11:25:00,289.05,289.16,288.79,289.12,14009.0,285.7608,285.8695,285.5037,285.83,14009.0
2025-02-03 11:30:00,289.12,289.72,289.07,289.72,13807.0,285.83,286.4231,285.7805,286.4231,13807.0
2025-02-03 11:35:00,289.8,290.24,289.8,290.04,11796.0,286.5022,286.9372,286.5022,286.7395,11796.0
2025-02-03 11:40:00,290.11,290.15,289.95,290.1,9807.0,286.8087,286.8482,286.6505,286.7988,9807.0
2025-02-03 11:45:00,290.05,290.05,289.59,289.62,10304.0,286.7494,286.7494,286.2946,286.3243,10304.0
2025-02-03 11:50:00,289.63,289.75,289.53,289.56,4315.0,286.3342,286.4528,286.2353,286.265,4315.0
2025-02-03 11:55:00,289.49,289.56,289.04,289.3,7570.0,286.1957,286.265,285.7509,286.0079,7570.0
2025-02-03 12:00:00,289.23,289.33,288.95,289.33,14202.0,285.9387,286.0376,285.6619,286.0376,14202.0
2025-02-03 12:05:00,289.34,289.64,289.31,289.64,8582.0,286.0475,286.344,286.0178,286.344,8582.0
2025-02-03 12:10:00,289.64,289.73,289.41,289.56,17587.0,286.344,286.433,286.1167,286.265,17587.0
2025-02-03 12:15:00,289.47,289.8,289.42,289.67,9268.0,286.176,286.5022,286.1265,286.3737,9268.0
2025-02-03 12:20:00,289.73,290.0,289.58,289.97,8437.0,286.433,286.6999,286.2847,286.6703,8437.0
2025-02-03 12:25:00,289.98,290.15,289.86,289.88,8791.0,286.6802,286.8482,286.5615,286.5813,8791.0
2025-02-03 12:30:00,289.79,289.89,289.74,289.82,21520.0,286.4923,286.5912,286.4429,286.522,21520.0
2025-02-03 12:35:00,289.88,290.11,289.82,290.05,13834.0,286.5813,286.8087,286.522,286.7494,13834.0
2025-02-03 12:40:00,289.99,290.17,289.9,290.0,17782.0,286.6901,286.868,286.6011,286.6999,17782.0
2025-02-03 12:45:00,289.99,290.17,289.65,289.84,18216.0,286.6901,286.868,286.3539,286.5418,18216.0
2025-02-03 12:50:00,289.83,290.15,289.83,290.14,10412.0,286.5319,286.8482,286.5319,286.8384,10412.0
2025-02-03 12:55:00,289.99,290.1,289.53,289.98,20962.0,286.6901,286.7988,286.2353,286.6802,20962.0
2025-02-03 13:00:00,289.97,290.22,289.78,290.08,10287.0,286.6703,286.9174,286.4824,286.779,10287.0
2025-02-03 13:05:00,290.18,290.3,289.9,290.0,10484.0,286.8779,286.9965,286.6011,286.6999,10484.0
2025-02-03 13:10:00,290.0,290.23,289.85,289.94,14949.0,286.6999,286.9273,286.5517,286.6406,14949.0
2025-02-03 13:15:00,289.9,290.13,289.76,289.9,30019.0,286.6011,286.8285,286.4627,286.6011,30019.0
2025-02-03 13:20:00,289.83,290.1,289.83,289.98,9455.0,286.5319,286.7988,286.5319,286.6802,9455.0
2025-02-03 13:25:00,290.05,290.23,289.96,290.04,4836.0,286.7494,286.9273,286.6604,286.7395,4836.0
2025-02-03 13:30:00,290.08,290.28,289.97,290.13,12527.0,286.779,286.9768,286.6703,286.8285,12527.0
2025-02-03 13:35:00,290.12,290.24,289.96,290.19,14936.0,286.8186,286.9372,286.6604,286.8878,14936.0
2025-02-03 13:40:00,290.13,290.35,290.02,290.16,13397.0,286.8285,287.046,286.7197,286.8581,13397.0
2025-02-03 13:45:00,290.12,290.31,289.97,290.06,19525.0,286.8186,287.0064,286.6703,286.7593,19525.0
2025-02-03 13:50:00,290.06,290.16,289.69,289.71,6686.0,286.7593,286.8581,286.3935,286.4132,6686.0
2025-02-03 13:55:00,289.68,289.8,289.54,289.66,5939.0,286.3836,286.5022,286.2452,286.3638,5939.0
2025-02-03 14:00:00,289.69,289.84,289.47,289.84,13754.0,286.3935,286.5418,286.176,286.5418,13754.0
2025-02-03 14:05:00,289.75,290.02,289.63,290.01,12679.0,286.4528,286.7197,286.3342,286.7098,12679.0
2025-02-03 14:10:00,290.04,290.09,289.92,289.93,8300.0,286.7395,286.7889,286.6209,286.6307,8300.0
2025-02-03 14:15:00,289.94,290.04,289.91,290.0,13382.0,286.6406,286.7395,286.611,286.6999,13382.0
2025-02-03 14:20:00,289.96,290.13,289.95,290.03,7155.0,286.6604,286.8285,286.6505,286.7296,7155.0
2025-02-03 14:25:00,290.05,290.15,289.96,290.07,12783.0,286.7494,286.8482,286.6604,286.7691,12783.0
2025-02-03 14:30:00,290.04,290.17,290.03,290.1,7066.0,286.7395,286.868,286.7296,286.7988,7066.0
2025-02-03 14:35:00,290.05,290.15,289.9,289.9,11731.0,286.7494,286.8482,286.6011,286.6011,11731.0
2025-02-03 14:40:00,289.86,289.95,289.84,289.92,8744.0,286.5615,286.6505,286.5418,286.6209,8744.0
2025-02-03 14:45:00,289.92,290.19,289.89,290.16,9901.0,286.6209,286.8878,286.5912,286.8581,9901.0
2025-02-03 14:50:00,290.09,290.12,289.9,289.9,15491.0,286.7889,286.8186,286.6011,286.6011,15491.0
2025-02-03 14:55:00,289.94,290.12,289.9,290.07,14756.0,286.6406,286.8186,286.6011,286.7691,14756.0
2025-02-03 15:00:00,290.03,290.03,289.8,290.02,24513.0,286.7296,286.7296,286.5022,286.7197,24513.0
2025-02-03 15:05:00,290.07,290.07,289.76,289.79,7283.0,286.7691,286.7691,286.4627,286.4923,7283.0
2025-02-03 15:10:00,289.82,290.02,289.81,289.94,12838.0,286.522,286.7197,286.5121,286.6406,12838.0
2025-02-03 15:15:00,289.98,290.21,289.91,290.11,25253.0,286.6802,286.9076,286.611,286.8087,25253.0
2025-02-03 15:20:00,290.21,290.21,289.84,289.93,17870.0,286.9076,286.9076,286.5418,286.6307,17870.0
2025-02-03 15:25:00,289.89,290.12,289.82,290.03,15888.0,286.5912,286.8186,286.522,286.7296,15888.0
2025-02-03 15:30:00,290.03,290.14,289.92,290.06,20961.0,286.7296,286.8384,286.6209,286.7593,20961.0
2025-02-03 15:35:00,290.06,290.21,289.96,290.17,14836.0,286.7593,286.9076,286.6604,286.868,14836.0
2025-02-03 15:40:00,290.18,290.5,290.06,290.48,23492.0,286.8779,287.1943,286.7593,287.1745,23492.0
2025-02-03 15:45:00,290.42,290.82,290.39,290.75,26038.0,287.1152,287.5106,287.0855,287.4414,26038.0
2025-02-03 15:50:00,290.79,290.9,290.49,290.61,47569.0,287.481,287.5897,287.1844,287.303,47569.0
2025-02-03 15:55:00,290.59,290.73,290.02,290.15,134638.0,287.2832,287.4216,286.7197,286.8482,134638.0
2025-02-04 09:30:00,289.76,290.64,288.41,290.08,91706.0,286.4627,287.3327,285.128,286.779,91706.0
2025-02-04 09:35:00,290.04,290.51,289.81,290.46,25260.0,286.7395,287.2041,286.5121,287.1547,25260.0
2025-02-04 09:40:00,290.34,290.34,289.62,289.77,68815.0,287.0361,287.0361,286.3243,286.4726,68815.0
2025-02-04 09:45:00,289.91,290.19,289.66,289.77,29594.0,286.611,286.8878,286.3638,286.4726,29594.0
2025-02-04 09:50:00,289.78,290.4,289.56,290.4,26921.0,286.4824,287.0954,286.265,287.0954,26921.0
2025-02-04 09:55:00,290.31,290.64,289.62,289.92,26676.0,287.0064,287.3327,286.3243,286.6209,26676.0
2025-02-04 10:00:00,289.91,290.22,289.39,290.0,19091.0,286.611,286.9174,286.0969,286.6999,19091.0
2025-02-04 10:05:00,290.0,290.04,289.39,289.84,13149.0,286.6999,286.7395,286.0969,286.5418,13149.0
2025-02-04 10:10:00,289.82,290.25,289.7,290.16,9076.0,286.522,286.9471,286.4034,286.8581,9076.0
2025-02-04 10:15:00,290.03,290.35,289.99,290.35,8262.0,286.7296,287.046,286.6901,287.046,8262.0
2025-02-04 10:20:00,290.31,290.5,289.73,289.73,47888.0,287.0064,287.1943,286.433,286.433,47888.0
2025-02-04 10:25:00,289.65,289.67,289.32,289.67,50860.0,286.3539,286.3737,286.0277,286.3737,50860.0
2025-02-04 10:30:00,289.49,289.91,289.49,289.7,9786.0,286.1957,286.611,286.1957,286.4034,9786.0
2025-02-04 10:35:00,289.77,289.77,288.87,289.0,73357.0,286.4726,286.4726,285.5828,285.7113,73357.0
2025-02-04 10:40:00,289.01,289.23,288.37,288.37,119973.0,285.7212,285.9387,285.0885,285.0885,119973.0
2025-02-04 10:45:00,288.45,288.88,288.38,288.71,20079.0,285.1676,285.5927,285.0984,285.4246,20079.0
2025-02-04 10:50:00,288.63,288.93,288.48,288.65,19005.0,285.3455,285.6421,285.1972,285.3653,19005.0
2025-02-04 10:55:00,288.75,289.1,288.5,288.5,20761.0,285.4642,285.8102,285.217,285.217,20761.0
2025-02-04 11:00:00,288.58,289.15,288.53,289.15,11854.0,285.2961,285.8596,285.2467,285.8596,11854.0
2025-02-04 11:05:00,289.18,289.18,288.76,288.88,11083.0,285.8893,285.8893,285.4741,285.5927,11083.0
2025-02-04 11:10:00,288.88,289.1,288.75,288.98,72299.0,285.5927,285.8102,285.4642,285.6916,72299.0
2025-02-04 11:15:00,289.04,289.22,289.0,289.19,7187.0,285.7509,285.9288,285.7113,285.8992,7187.0
2025-02-04 11:20:00,289.17,289.17,289.0,289.0,12460.0,285.8794,285.8794,285.7113,285.7113,12460.0
2025-02-04 11:25:00,289.0,289.2,288.95,289.19,7383.0,285.7113,285.909,285.6619,285.8992,7383.0
2025-02-04 11:30:00,289.16,289.32,289.02,289.31,7719.0,285.8695,286.0277,285.7311,286.0178,7719.0
2025-02-04 11:35:00,289.31,289.46,289.06,289.13,6144.0,286.0178,286.1661,285.7706,285.8398,6144.0
2025-02-04 11:40:00,289.13,289.28,288.98,289.0,9361.0,285.8398,285.9881,285.6916,285.7113,9361.0
2025-02-04 11:45:00,289.0,289.21,288.94,288.99,11520.0,285.7113,285.9189,285.652,285.7014,11520.0
2025-02-04 11:50:00,288.99,289.21,288.81,289.12,7880.0,285.7014,285.9189,285.5235,285.83,7880.0
2025-02-04 11:55:00,289.11,289.22,288.95,289.22,5677.0,285.8201,285.9288,285.6619,285.9288,5677.0
2025-02-04 12:00:00,289.19,289.39,289.19,289.33,6397.0,285.8992,286.0969,285.8992,286.0376,6397.0
2025-02-04 12:05:00,289.33,289.63,289.28,289.51,3431.0,286.0376,286.3342,285.9881,286.2155,3431.0
2025-02-04 12:10:00,289.47,289.5,289.26,289.38,7061.0,286.176,286.2056,285.9684,286.087,7061.0
2025-02-04 12:15:00,289.36,289.5,289.06,289.5,9695.0,286.0672,286.2056,285.7706,286.2056,9695.0
2025-02-04 12:20:00,289.5,289.5,289.22,289.27,4870.0,286.2056,286.2056,285.9288,285.9783,4870.0
2025-02-04 12:25:00,289.08,289.22,289.08,289.19,2550.0,285.7904,285.9288,285.7904,285.8992,2550.0
2025-02-04 12:30:00,289.24,289.34,289.0,289.15,10438.0,285.9486,286.0475,285.7113,285.8596,10438.0
2025-02-04 12:35:00,289.1,289.24,289.0,289.2,12684.0,285.8102,285.9486,285.7113,285.909,12684.0
2025-02-04 12:40:00,289.22,289.39,289.13,289.33,13319.0,285.9288,286.0969,285.8398,286.0376,13319.0
2025-02-04 12:45:00,289.38,289.65,289.33,289.65,9283.0,286.087,286.3539,286.0376,286.3539,9283.0
2025-02-04 12:50:00,289.65,289.74,289.62,289.7,13941.0,286.3539,286.4429,286.3243,286.4034,13941.0
2025-02-04 12:55:00,289.71,290.3,289.7,290.28,12043.0,286.4132,286.9965,286.4034,286.9768,12043.0
2025-02-04 13:00:00,290.29,290.32,290.11,290.12,10357.0,286.9866,287.0163,286.8087,286.8186,10357.0
2025-02-04 13:05:00,290.11,290.25,290.01,290.08,8058.0,286.8087,286.9471,286.7098,286.779,8058.0
2025-02-04 13:10:00,290.02,290.11,289.82,289.83,4665.0,286.7197,286.8087,286.522,286.5319,4665.0
2025-02-04 13:15:00,289.99,290.03,289.83,289.85,6802.0,286.6901,286.7296,286.5319,286.5517,6802.0
2025-02-04 13:20:00,289.84,289.88,289.63,289.73,7635.0,286.5418,286.5813,286.3342,286.433,7635.0
2025-02-04 13:25:00,289.73,289.73,289.58,289.59,7105.0,286.433,286.433,286.2847,286.2946,7105.0
2025-02-04 13:30:00,289.59,289.78,289.59,289.74,7432.0,286.2946,286.4824,286.2946,286.4429,7432.0
2025-02-04 13:35:00,289.76,289.86,289.5,289.59,11223.0,286.4627,286.5615,286.2056,286.2946,11223.0
2025-02-04 13:40:00,289.59,289.87,289.55,289.82,6712.0,286.2946,286.5714,286.2551,286.522,6712.0
2025-02-04 13:45:00,289.83,289.87,289.77,289.83,7710.0,286.5319,286.5714,286.4726,286.5319,7710.0
2025-02-04 13:50:00,289.87,290.05,289.75,289.75,14748.0,286.5714,286.7494,286.4528,286.4528,14748.0
2025-02-04 13:55:00,289.77,289.91,289.69,289.75,8069.0,286.4726,286.611,286.3935,286.4528,8069.0
2025-02-04 14:00:00,289.76,289.91,289.66,289.85,10100.0,286.4627,286.611,286.3638,286.5517,10100.0
2025-02-04 14:05:00,289.83,290.09,289.77,289.99,8382.0,286.5319,286.7889,286.4726,286.6901,8382.0
2025-02-04 14:10:00,290.01,290.06,289.9,290.01,7084.0,286.7098,286.7593,286.6011,286.7098,7084.0
2025-02-04 14:15:00,289.91,290.02,289.82,289.82,11570.0,286.611,286.7197,286.522,286.522,11570.0
2025-02-04 14:20:00,289.87,290.17,289.82,289.99,12160.0,286.5714,286.868,286.522,286.6901,12160.0
2025-02-04 14:25:00,289.92,289.96,289.65,289.79,6013.0,286.6209,286.6604,286.3539,286.4923,6013.0
2025-02-04 14:30:00,289.74,290.16,289.74,290.06,14188.0,286.4429,286.8581,286.4429,286.7593,14188.0
2025-02-04 14:35:00,290.06,290.1,289.85,289.85,4429.0,286.7593,286.7988,286.5517,286.5517,4429.0
2025-02-04 14:40:00,289.76,289.91,289.73,289.82,8546.0,286.4627,286.611,286.433,286.522,8546.0
2025-02-04 14:45:00,289.8,289.84,289.61,289.69,9508.0,286.5022,286.5418,286.3144,286.3935,9508.0
2025-02-04 14:50:00,289.68,289.75,289.57,289.71,9299.0,286.3836,286.4528,286.2748,286.4132,9299.0
2025-02-04 14:55:00,289.67,289.74,289.43,289.61,14954.0,286.3737,286.4429,286.1364,286.3144,14954.0
2025-02-04 15:00:00,289.62,289.78,289.58,289.75,10310.0,286.3243,286.4824,286.2847,286.4528,10310.0
2025-02-04 15:05:00,289.78,289.84,289.68,289.68,11199.0,286.4824,286.5418,286.3836,286.3836,11199.0
2025-02-04 15:10:00,289.68,289.78,289.63,289.76,14264.0,286.3836,286.4824,286.3342,286.4627,14264.0
2025-02-04 15:15:00,289.79,290.0,289.7,289.94,15184.0,286.4923,286.6999,286.4034,286.6406,15184.0
2025-02-04 15:20:00,289.93,290.1,289.81,289.94,16290.0,286.6307,286.7988,286.5121,286.6406,16290.0
2025-02-04 15:25:00,289.95,290.09,289.95,290.08,8835.0,286.6505,286.7889,286.6505,286.779,8835.0
2025-02-04 15:30:00,290.04,290.1,289.95,290.0,11566.0,286.7395,286.7988,286.6505,286.6999,11566.0
2025-02-04 15:35:00,290.0,290.25,289.88,290.19,13998.0,286.6999,286.9471,286.5813,286.8878,13998.0
2025-02-04 15:40:00,290.16,290.27,290.0,290.05,13205.0,286.8581,286.9669,286.6999,286.7494,13205.0
2025-02-04 15:45:00,290.08,290.42,290.04,290.32,14555.0,286.779,287.1152,286.7395,287.0163,14555.0
2025-02-04 15:50:00,290.31,290.48,289.93,289.96,46153.0,287.0064,287.1745,286.6307,286.6604,46153.0
2025-02-04 15:55:00,289.96,290.06,289.57,290.04,185021.0,286.6604,286.7593,286.2748,286.7395,185021.0
2025-02-05 09:30:00,290.0,290.27,288.92,289.18,58005.0,286.6999,286.9669,285.6322,285.8893,58005.0
2025-02-05 09:35:00,289.05,289.18,288.21,288.58,14562.0,285.7608,285.8893,284.9303,285.2961,14562.0
2025-02-05 09:40:00,288.66,289.25,288.42,288.42,13879.0,285.3752,285.9585,285.1379,285.1379,13879.0
2025-02-05 09:45:00,288.54,288.64,286.5,286.71,27955.0,285.2566,285.3554,283.2398,283.4474,27955.0
2025-02-05 09:50:00,287.08,287.36,286.52,286.92,19225.0,283.8132,284.09,283.2595,283.655,19225.0
2025-02-05 09:55:00,287.02,287.05,286.34,286.74,8455.0,283.7539,283.7835,283.0816,283.477,8455.0
2025-02-05 10:00:00,286.86,287.24,286.66,286.86,19828.0,283.5957,283.9714,283.398,283.5957,19828.0
2025-02-05 10:05:00,286.82,287.32,286.54,287.31,14348.0,283.5561,284.0504,283.2793,284.0406,14348.0
2025-02-05 10:10:00,287.4,287.85,287.37,287.37,18808.0,284.1295,284.5744,284.0999,284.0999,18808.0
2025-02-05 10:15:00,287.42,288.04,287.38,287.86,14733.0,284.1493,284.7622,284.1098,284.5843,14733.0
2025-02-05 10:20:00,287.76,288.2,287.44,288.17,15804.0,284.4854,284.9204,284.1691,284.8908,15804.0
2025-02-05 10:25:00,288.19,288.51,287.95,288.09,8518.0,284.9105,285.2269,284.6733,284.8117,8518.0
2025-02-05 10:30:00,288.2,288.3,287.8,288.28,14866.0,284.9204,285.0193,284.525,284.9995,14866.0
2025-02-05 10:35:00,288.2,288.71,288.2,288.66,5553.0,284.9204,285.4246,284.9204,285.3752,5553.0
2025-02-05 10:40:00,288.71,289.21,288.71,289.13,9754.0,285.4246,285.9189,285.4246,285.8398,9754.0
2025-02-05 10:45:00,289.2,289.21,288.77,288.9,6533.0,285.909,285.9189,285.4839,285.6125,6533.0
2025-02-05 10:50:00,288.9,288.98,288.55,288.98,8815.0,285.6125,285.6916,285.2664,285.6916,8815.0
2025-02-05 10:55:00,288.97,289.08,288.86,288.88,6184.0,285.6817,285.7904,285.5729,285.5927,6184.0
2025-02-05 11:00:00,288.76,288.79,288.46,288.76,5144.0,285.4741,285.5037,285.1775,285.4741,5144.0
2025-02-05 11:05:00,288.82,289.07,288.7,289.04,5467.0,285.5334,285.7805,285.4147,285.7509,5467.0
2025-02-05 11:10:00,289.07,289.11,288.41,288.64,8601.0,285.7805,285.8201,285.128,285.3554,8601.0
2025-02-05 11:15:00,288.63,288.75,288.53,288.63,6364.0,285.3455,285.4642,285.2467,285.3455,6364.0
2025-02-05 11:20:00,288.63,288.85,288.58,288.66,4755.0,285.3455,285.563,285.2961,285.3752,4755.0
2025-02-05 11:25:00,288.78,288.98,288.71,288.97,9829.0,285.4938,285.6916,285.4246,285.6817,9829.0
2025-02-05 11:30:00,288.94,289.13,288.85,289.03,8107.0,285.652,285.8398,285.563,285.741,8107.0
2025-02-05 11:35:00,289.08,289.12,288.75,288.82,10406.0,285.7904,285.83,285.4642,285.5334,10406.0
2025-02-05 11:40:00,288.82,288.89,288.63,288.63,3878.0,285.5334,285.6026,285.3455,285.3455,3878.0
2025-02-05 11:45:00,288.7,288.98,288.57,288.98,5263.0,285.4147,285.6916,285.2862,285.6916,5263.0
2025-02-05 11:50:00,289.09,289.36,288.99,289.17,7498.0,285.8003,286.0672,285.7014,285.8794,7498.0
2025-02-05 11:55:00,289.12,289.12,288.87,289.0,4678.0,285.83,285.83,285.5828,285.7113,4678.0
2025-02-05 12:00:00,289.01,289.19,288.94,289.13,3186.0,285.7212,285.8992,285.652,285.8398,3186.0
2025-02-05 12:05:00,289.12,289.17,288.91,288.94,8461.0,285.83,285.8794,285.6223,285.652,8461.0
2025-02-05 12:10:00,289.0,289.07,288.75,289.07,12811.0,285.7113,285.7805,285.4642,285.7805,12811.0
2025-02-05 12:15:00,288.94,289.23,288.94,289.18,7939.0,285.652,285.9387,285.652,285.8893,7939.0
2025-02-05 12:20:00,289.07,289.1,288.89,288.89,7649.0,285.7805,285.8102,285.6026,285.6026,7649.0
2025-02-05 12:25:00,288.97,288.99,288.75,288.76,15475.0,285.6817,285.7014,285.4642,285.4741,15475.0
2025-02-05 12:30:00,288.81,289.01,288.8,288.96,6916.0,285.5235,285.7212,285.5136,285.6718,6916.0
2025-02-05 12:35:00,289.01,289.06,288.88,289.06,3292.0,285.7212,285.7706,285.5927,285.7706,3292.0
2025-02-05 12:40:00,289.0,289.16,288.94,289.13,6222.0,285.7113,285.8695,285.652,285.8398,6222.0
2025-02-05 12:45:00,289.02,289.21,289.01,289.16,5279.0,285.7311,285.9189,285.7212,285.8695,5279.0
2025-02-05 12:50:00,289.2,289.4,288.89,288.89,15206.0,285.909,286.1068,285.6026,285.6026,15206.0
2025-02-05 12:55:00,288.89,289.04,288.89,289.03,2527.0,285.6026,285.7509,285.6026,285.741,2527.0
2025-02-05 13:00:00,289.05,289.16,289.0,289.09,1916.0,285.7608,285.8695,285.7113,285.8003,1916.0
2025-02-05 13:05:00,289.11,289.36,289.09,289.35,2481.0,285.8201,286.0672,285.8003,286.0573,2481.0
2025-02-05 13:10:00,289.4,289.64,289.38,289.63,9446.0,286.1068,286.344,286.087,286.3342,9446.0
2025-02-05 13:15:00,289.6,289.74,289.55,289.74,3844.0,286.3045,286.4429,286.2551,286.4429,3844.0
2025-02-05 13:20:00,289.66,289.78,289.66,289.74,2479.0,286.3638,286.4824,286.3638,286.4429,2479.0
2025-02-05 13:25:00,289.74,289.84,289.57,289.67,7893.0,286.4429,286.5418,286.2748,286.3737,7893.0
2025-02-05 13:30:00,289.67,289.9,289.67,289.75,6115.0,286.3737,286.6011,286.3737,286.4528,6115.0
2025-02-05 13:35:00,289.85,289.85,289.68,289.76,7489.0,286.5517,286.5517,286.3836,286.4627,7489.0
2025-02-05 13:40:00,289.77,290.0,289.76,289.88,19046.0,286.4726,286.6999,286.4627,286.5813,19046.0
2025-02-05 13:45:00,289.92,289.97,289.82,289.88,11431.0,286.6209,286.6703,286.522,286.5813,11431.0
2025-02-05 13:50:00,289.84,290.01,289.82,289.87,16366.0,286.5418,286.7098,286.522,286.5714,16366.0
2025-02-05 13:55:00,289.86,289.96,289.57,289.59,5926.0,286.5615,286.6604,286.2748,286.2946,5926.0
2025-02-05 14:00:00,289.59,290.03,289.54,289.93,13508.0,286.2946,286.7296,286.2452,286.6307,13508.0
2025-02-05 14:05:00,289.97,290.1,289.95,289.99,7502.0,286.6703,286.7988,286.6505,286.6901,7502.0
2025-02-05 14:10:00,289.99,289.99,289.66,289.67,9963.0,286.6901,286.6901,286.3638,286.3737,9963.0
2025-02-05 14:15:00,289.72,289.87,289.51,289.73,12967.0,286.4231,286.5714,286.2155,286.433,12967.0
2025-02-05 14:20:00,289.7,289.79,289.67,289.67,3591.0,286.4034,286.4923,286.3737,286.3737,3591.0
2025-02-05 14:25:00,289.71,289.8,289.67,289.75,9389.0,286.4132,286.5022,286.3737,286.4528,9389.0
2025-02-05 14:30:00,289.73,289.75,289.31,289.56,11405.0,286.433,286.4528,286.0178,286.265,11405.0
2025-02-05 14:35:00,289.4,289.46,289.4,289.41,2389.0,286.1068,286.1661,286.1068,286.1167,2389.0
2025-02-05 14:40:00,289.4,289.45,289.3,289.38,4959.0,286.1068,286.1562,286.0079,286.087,4959.0
2025-02-05 14:45:00,289.38,289.38,289.26,289.32,6627.0,286.087,286.087,285.9684,286.0277,6627.0
2025-02-05 14:50:00,289.3,289.48,289.3,289.47,3163.0,286.0079,286.1859,286.0079,286.176,3163.0
2025-02-05 14:55:00,289.48,289.77,289.43,289.64,12081.0,286.1859,286.4726,286.1364,286.344,12081.0
2025-02-05 15:00:00,289.68,289.9,289.68,289.69,6107.0,286.3836,286.6011,286.3836,286.3935,6107.0
2025-02-05 15:05:00,289.72,289.93,289.72,289.87,3997.0,286.4231,286.6307,286.4231,286.5714,3997.0
2025-02-05 15:10:00,289.88,289.94,289.81,289.89,4391.0,286.5813,286.6406,286.5121,286.5912,4391.0
2025-02-05 15:15:00,289.89,289.96,289.7,289.89,37906.0,286.5912,286.6604,286.4034,286.5912,37906.0
2025-02-05 15:20:00,290.0,290.11,289.89,290.11,7599.0,286.6999,286.8087,286.5912,286.8087,7599.0
2025-02-05 15:25:00,290.05,290.05,289.57,289.64,6905.0,286.7494,286.7494,286.2748,286.344,6905.0
2025-02-05 15:30:00,289.65,289.84,289.65,289.72,7724.0,286.3539,286.5418,286.3539,286.4231,7724.0
2025-02-05 15:35:00,289.73,289.93,289.67,289.84,9656.0,286.433,286.6307,286.3737,286.5418,9656.0
2025-02-05 15:40:00,289.9,289.92,289.77,289.86,15559.0,286.6011,286.6209,286.4726,286.5615,15559.0
2025-02-05 15:45:00,289.86,289.92,289.42,289.52,35293.0,286.5615,286.6209,286.1265,286.2254,35293.0
2025-02-05 15:50:00,289.56,289.72,289.37,289.37,31568.0,286.265,286.4231,286.0771,286.0771,31568.0
2025-02-05 15:55:00,289.44,289.45,288.36,288.85,153224.0,286.1463,286.1562,285.0786,285.563,153224.0
2025-02-06 09:30:00,291.59,295.47,290.32,295.03,179731.0,288.2719,292.1077,287.0163,291.6727,179731.0
2025-02-06 09:35:00,295.2,296.73,294.8,296.19,126147.0,291.8408,293.3534,291.4453,292.8195,126147.0
2025-02-06 09:40:00,296.35,296.91,296.26,296.71,68063.0,292.9777,293.5313,292.8887,293.3336,68063.0
2025-02-06 09:45:00,296.63,297.15,296.23,296.57,107376.0,293.2545,293.7686,292.859,293.1952,107376.0
2025-02-06 09:50:00,296.36,296.82,295.69,296.81,37022.0,292.9876,293.4423,292.3252,293.4324,37022.0
2025-02-06 09:55:00,296.86,296.88,295.96,296.71,37506.0,293.4819,293.5017,292.5921,293.3336,37506.0
2025-02-06 10:00:00,296.64,296.98,295.94,296.25,76559.0,293.2644,293.6005,292.5723,292.8788,76559.0
2025-02-06 10:05:00,296.37,296.69,296.01,296.15,48144.0,292.9975,293.3138,292.6416,292.78,48144.0
2025-02-06 10:10:00,296.25,296.72,295.94,295.94,24180.0,292.8788,293.3435,292.5723,292.5723,24180.0
2025-02-06 10:15:00,295.86,296.13,295.53,295.75,18192.0,292.4933,292.7602,292.167,292.3845,18192.0
2025-02-06 10:20:00,295.73,296.13,294.99,295.04,21240.0,292.3647,292.7602,291.6332,291.6826,21240.0
2025-02-06 10:25:00,295.02,295.27,294.66,295.02,21959.0,291.6628,291.91,291.3069,291.6628,21959.0
2025-02-06 10:30:00,294.92,295.39,294.92,295.1,23926.0,291.564,292.0286,291.564,291.7419,23926.0
2025-02-06 10:35:00,294.96,295.68,294.88,295.17,19231.0,291.6035,292.3153,291.5244,291.8111,19231.0
2025-02-06 10:40:00,295.04,295.5,295.01,295.38,16342.0,291.6826,292.1374,291.6529,292.0187,16342.0
2025-02-06 10:45:00,295.38,296.05,295.3,295.78,17316.0,292.0187,292.6811,291.9396,292.4142,17316.0
2025-02-06 10:50:00,295.78,296.22,295.73,295.89,16746.0,292.4142,292.8492,292.3647,292.5229,16746.0
2025-02-06 10:55:00,295.76,295.85,294.97,295.12,11551.0,292.3944,292.4834,291.6134,291.7617,11551.0
2025-02-06 11:00:00,295.12,295.69,294.98,295.48,15987.0,291.7617,292.3252,291.6233,292.1176,15987.0
2025-02-06 11:05:00,295.56,295.71,294.9,294.91,16229.0,292.1967,292.345,291.5442,291.5541,16229.0
2025-02-06 11:10:00,294.91,295.23,294.7,294.7,16212.0,291.5541,291.8704,291.3465,291.3465,16212.0
2025-02-06 11:15:00,294.68,295.41,294.68,295.19,31723.0,291.3267,292.0484,291.3267,291.8309,31723.0
2025-02-06 11:20:00,295.12,295.49,294.6,294.6,21868.0,291.7617,292.1275,291.2476,291.2476,21868.0
2025-02-06 11:25:00,294.63,295.0,294.43,294.43,17061.0,291.2773,291.643,291.0795,291.0795,17061.0
2025-02-06 11:30:00,294.34,294.5,294.13,294.17,15646.0,290.9906,291.1487,290.7829,290.8225,15646.0
2025-02-06 11:35:00,294.24,294.5,293.51,293.67,27739.0,290.8917,291.1487,290.17,290.3282,27739.0
2025-02-06 11:40:00,293.62,293.65,293.08,293.38,45434.0,290.2788,290.3084,289.7449,290.0415,45434.0
2025-02-06 11:45:00,293.3,294.05,293.02,293.97,14120.0,289.9624,290.7039,289.6856,290.6248,14120.0
2025-02-06 11:50:00,293.94,294.02,293.76,293.8,6991.0,290.5951,290.6742,290.4172,290.4567,6991.0
2025-02-06 11:55:00,293.89,293.99,293.53,293.86,14243.0,290.5457,290.6445,290.1898,290.516,14243.0
2025-02-06 12:00:00,293.87,293.98,293.61,293.88,15446.0,290.5259,290.6347,290.2689,290.5358,15446.0
2025-02-06 12:05:00,293.84,294.08,293.74,293.97,8791.0,290.4962,290.7335,290.3974,290.6248,8791.0
2025-02-06 12:10:00,294.0,294.16,293.57,293.57,13866.0,290.6544,290.8126,290.2293,290.2293,13866.0
2025-02-06 12:15:00,293.55,293.63,293.44,293.5,6983.0,290.2095,290.2886,290.1008,290.1601,6983.0
2025-02-06 12:20:00,293.5,293.74,293.48,293.49,8740.0,290.1601,290.3974,290.1403,290.1502,8740.0
2025-02-06 12:25:00,293.48,293.77,293.48,293.58,8100.0,290.1403,290.427,290.1403,290.2392,8100.0
2025-02-06 12:30:00,293.67,293.91,293.58,293.91,10668.0,290.3282,290.5655,290.2392,290.5655,10668.0
2025-02-06 12:35:00,293.92,294.12,293.87,293.94,13483.0,290.5753,290.7731,290.5259,290.5951,13483.0
2025-02-06 12:40:00,293.9,294.0,293.46,293.71,24459.0,290.5556,290.6544,290.1206,290.3677,24459.0
2025-02-06 12:45:00,293.74,293.99,293.71,293.81,8492.0,290.3974,290.6445,290.3677,290.4666,8492.0
2025-02-06 12:50:00,293.92,294.03,293.77,294.02,8235.0,290.5753,290.6841,290.427,290.6742,8235.0
2025-02-06 12:55:00,294.02,294.49,293.95,294.39,10756.0,290.6742,291.1389,290.605,291.04,10756.0
2025-02-06 13:00:00,294.32,294.64,294.3,294.38,5455.0,290.9708,291.2871,290.951,291.0301,5455.0
2025-02-06 13:05:00,294.46,294.58,294.06,294.13,6392.0,291.1092,291.2278,290.7137,290.7829,6392.0
2025-02-06 13:10:00,294.23,294.45,293.99,293.99,6571.0,290.8818,291.0993,290.6445,290.6445,6571.0
2025-02-06 13:15:00,294.14,294.33,294.01,294.01,9320.0,290.7928,290.9807,290.6643,290.6643,9320.0
2025-02-06 13:20:00,294.02,294.18,293.81,293.91,11223.0,290.6742,290.8324,290.4666,290.5655,11223.0
2025-02-06 13:25:00,293.91,293.98,293.65,293.78,11021.0,290.5655,290.6347,290.3084,290.4369,11021.0
2025-02-06 13:30:00,293.78,293.98,293.6,293.82,17277.0,290.4369,290.6347,290.259,290.4765,17277.0
2025-02-06 13:35:00,293.62,293.65,293.34,293.57,17714.0,290.2788,290.3084,290.0019,290.2293,17714.0
2025-02-06 13:40:00,293.51,293.92,293.47,293.89,11214.0,290.17,290.5753,290.1305,290.5457,11214.0
2025-02-06 13:45:00,293.9,293.92,293.56,293.73,10050.0,290.5556,290.5753,290.2194,290.3875,10050.0
2025-02-06 13:50:00,293.69,293.85,293.54,293.54,10604.0,290.348,290.5061,290.1997,290.1997,10604.0
2025-02-06 13:55:00,293.61,293.83,293.6,293.81,8369.0,290.2689,290.4864,290.259,290.4666,8369.0
2025-02-06 14:00:00,293.77,294.11,293.73,293.93,11247.0,290.427,290.7632,290.3875,290.5852,11247.0
2025-02-06 14:05:00,293.98,294.01,293.59,293.62,14680.0,290.6347,290.6643,290.2491,290.2788,14680.0
2025-02-06 14:10:00,293.56,293.67,293.28,293.33,18471.0,290.2194,290.3282,289.9426,289.9921,18471.0
2025-02-06 14:15:00,293.3,293.3,293.12,293.14,13167.0,289.9624,289.9624,289.7844,289.8042,13167.0
2025-02-06 14:20:00,293.15,293.23,293.08,293.14,8989.0,289.8141,289.8932,289.7449,289.8042,8989.0
2025-02-06 14:25:00,293.02,293.17,292.73,292.86,16357.0,289.6856,289.8339,289.3989,289.5274,16357.0
2025-02-06 14:30:00,292.78,292.96,292.7,292.7,8139.0,289.4483,289.6263,289.3692,289.3692,8139.0
2025-02-06 14:35:00,292.69,292.96,292.66,292.93,11660.0,289.3593,289.6263,289.3297,289.5966,11660.0
2025-02-06 14:40:00,292.99,292.99,292.61,292.9,8907.0,289.6559,289.6559,289.2802,289.5669,8907.0
2025-02-06 14:45:00,292.86,293.14,292.81,293.09,7703.0,289.5274,289.8042,289.478,289.7548,7703.0
2025-02-06 14:50:00,293.05,293.26,293.02,293.26,10626.0,289.7152,289.9228,289.6856,289.9228,10626.0
2025-02-06 14:55:00,293.25,293.32,293.03,293.14,7997.0,289.913,289.9822,289.6955,289.8042,7997.0
2025-02-06 15:00:00,293.22,293.35,293.09,293.31,6816.0,289.8833,290.0118,289.7548,289.9723,6816.0
2025-02-06 15:05:00,293.29,293.43,293.2,293.29,6720.0,289.9525,290.0909,289.8635,289.9525,6720.0
2025-02-06 15:10:00,293.31,293.63,293.3,293.61,6436.0,289.9723,290.2886,289.9624,290.2689,6436.0
2025-02-06 15:15:00,293.72,293.98,293.59,293.75,9175.0,290.3776,290.6347,290.2491,290.4073,9175.0
2025-02-06 15:20:00,293.74,293.92,293.51,293.62,11908.0,290.3974,290.5753,290.17,290.2788,11908.0
2025-02-06 15:25:00,293.52,293.6,293.35,293.52,16926.0,290.1799,290.259,290.0118,290.1799,16926.0
2025-02-06 15:30:00,293.59,293.61,293.28,293.42,24263.0,290.2491,290.2689,289.9426,290.081,24263.0
2025-02-06 15:35:00,293.31,293.77,293.17,293.76,19063.0,289.9723,290.427,289.8339,290.4172,19063.0
2025-02-06 15:40:00,293.7,293.81,293.36,293.4,14034.0,290.3578,290.4666,290.0217,290.0613,14034.0
2025-02-06 15:45:00,293.46,293.71,293.29,293.71,26348.0,290.1206,290.3677,289.9525,290.3677,26348.0
2025-02-06 15:50:00,293.73,294.24,293.36,293.72,41082.0,290.3875,290.8917,290.0217,290.3776,41082.0
2025-02-06 15:55:00,293.71,294.47,293.63,294.31,116661.0,290.3677,291.1191,290.2886,290.9609,116661.0
2025-02-07 09:30:00,294.36,296.85,294.36,295.81,78355.0,291.0103,293.472,291.0103,292.4438,78355.0
2025-02-07 09:35:00,295.97,296.02,294.69,295.31,25540.0,292.602,292.6514,291.3366,291.9495,25540.0
2025-02-07 09:40:00,295.23,296.11,295.23,295.77,18875.0,291.8704,292.7404,291.8704,292.4043,18875.0
2025-02-07 09:45:00,295.77,296.12,295.25,295.41,13932.0,292.4043,292.7503,291.8902,292.0484,13932.0
2025-02-07 09:50:00,295.55,296.34,295.42,296.24,19916.0,292.1868,292.9678,292.0583,292.8689,19916.0
2025-02-07 09:55:00,296.25,296.75,296.04,296.51,11241.0,292.8788,293.3731,292.6712,293.1359,11241.0
2025-02-07 10:00:00,296.4,296.49,295.34,295.35,22504.0,293.0271,293.1161,291.9792,291.9891,22504.0
2025-02-07 10:05:00,295.22,295.62,294.95,295.55,16561.0,291.8605,292.256,291.5936,292.1868,16561.0
2025-02-07 10:10:00,295.51,295.62,294.89,295.43,9884.0,292.1472,292.256,291.5343,292.0682,9884.0
2025-02-07 10:15:00,295.36,295.36,294.69,295.0,34104.0,291.999,291.999,291.3366,291.643,34104.0
2025-02-07 10:20:00,295.13,295.25,294.77,295.24,12332.0,291.7716,291.8902,291.4157,291.8803,12332.0
2025-02-07 10:25:00,295.23,295.49,295.0,295.16,21213.0,291.8704,292.1275,291.643,291.8012,21213.0
2025-02-07 10:30:00,295.04,295.32,294.82,295.03,7764.0,291.6826,291.9594,291.4651,291.6727,7764.0
2025-02-07 10:35:00,295.0,295.32,294.86,295.25,19593.0,291.643,291.9594,291.5046,291.8902,19593.0
2025-02-07 10:40:00,295.25,295.46,294.61,294.8,22651.0,291.8902,292.0978,291.2575,291.4453,22651.0
2025-02-07 10:45:00,294.74,295.28,294.53,295.09,6761.0,291.386,291.9199,291.1784,291.732,6761.0
2025-02-07 10:50:00,295.25,295.25,293.82,294.01,11489.0,291.8902,291.8902,290.4765,290.6643,11489.0
2025-02-07 10:55:00,294.17,294.53,294.03,294.47,9776.0,290.8225,291.1784,290.6841,291.1191,9776.0
2025-02-07 11:00:00,294.56,294.57,294.31,294.45,17215.0,291.2081,291.2179,290.9609,291.0993,17215.0
2025-02-07 11:05:00,294.45,295.0,294.44,294.91,12659.0,291.0993,291.643,291.0894,291.5541,12659.0
2025-02-07 11:10:00,294.86,295.03,294.78,294.89,11734.0,291.5046,291.6727,291.4256,291.5343,11734.0
2025-02-07 11:15:00,294.92,295.45,294.82,295.29,14010.0,291.564,292.0879,291.4651,291.9297,14010.0
2025-02-07 11:20:00,295.27,295.5,295.09,295.22,9536.0,291.91,292.1374,291.732,291.8605,9536.0
2025-02-07 11:25:00,295.12,295.28,294.45,294.53,12401.0,291.7617,291.9199,291.0993,291.1784,12401.0
2025-02-07 11:30:00,294.39,295.06,294.39,295.06,4902.0,291.04,291.7024,291.04,291.7024,4902.0
2025-02-07 11:35:00,294.99,295.39,294.85,295.38,5772.0,291.6332,292.0286,291.4948,292.0187,5772.0
2025-02-07 11:40:00,295.22,295.34,294.88,295.14,4360.0,291.8605,291.9792,291.5244,291.7815,4360.0
2025-02-07 11:45:00,295.04,295.2,294.88,294.97,6905.0,291.6826,291.8408,291.5244,291.6134,6905.0
2025-02-07 11:50:00,295.01,295.23,294.92,295.01,7178.0,291.6529,291.8704,291.564,291.6529,7178.0
2025-02-07 11:55:00,295.11,295.54,295.09,295.17,10051.0,291.7518,292.1769,291.732,291.8111,10051.0
2025-02-07 12:00:00,295.07,295.46,294.99,295.46,6050.0,291.7123,292.0978,291.6332,292.0978,6050.0
2025-02-07 12:05:00,295.35,295.9,295.17,295.88,14215.0,291.9891,292.5328,291.8111,292.513,14215.0
2025-02-07 12:10:00,295.78,295.84,295.42,295.68,8844.0,292.4142,292.4735,292.0583,292.3153,8844.0
2025-02-07 12:15:00,295.62,295.67,295.3,295.44,19927.0,292.256,292.3054,291.9396,292.078,19927.0
2025-02-07 12:20:00,295.34,295.8,295.3,295.61,8768.0,291.9792,292.4339,291.9396,292.2461,8768.0
2025-02-07 12:25:00,295.61,295.82,295.39,295.67,7777.0,292.2461,292.4537,292.0286,292.3054,7777.0
2025-02-07 12:30:00,295.52,295.65,295.29,295.43,5757.0,292.1571,292.2857,291.9297,292.0682,5757.0
2025-02-07 12:35:00,295.48,295.65,295.38,295.48,5670.0,292.1176,292.2857,292.0187,292.1176,5670.0
2025-02-07 12:40:00,295.46,295.5,295.32,295.41,5737.0,292.0978,292.1374,291.9594,292.0484,5737.0
2025-02-07 12:45:00,295.32,295.54,295.29,295.43,8951.0,291.9594,292.1769,291.9297,292.0682,8951.0
2025-02-07 12:50:00,295.48,295.49,295.33,295.33,5262.0,292.1176,292.1275,291.9693,291.9693,5262.0
2025-02-07 12:55:00,295.31,295.4,295.07,295.13,6342.0,291.9495,292.0385,291.7123,291.7716,6342.0
2025-02-07 13:00:00,295.13,295.29,295.04,295.24,4010.0,291.7716,291.9297,291.6826,291.8803,4010.0
2025-02-07 13:05:00,295.21,295.41,295.16,295.35,5412.0,291.8507,292.0484,291.8012,291.9891,5412.0
2025-02-07 13:10:00,295.41,295.57,295.41,295.5,11665.0,292.0484,292.2066,292.0484,292.1374,11665.0
2025-02-07 13:15:00,295.54,295.68,295.47,295.63,6535.0,292.1769,292.3153,292.1077,292.2659,6535.0
2025-02-07 13:20:00,295.63,295.72,295.08,295.28,11830.0,292.2659,292.3549,291.7221,291.9199,11830.0
2025-02-07 13:25:00,295.3,295.5,295.24,295.37,6785.0,291.9396,292.1374,291.8803,292.0088,6785.0
2025-02-07 13:30:00,295.36,295.58,295.3,295.4,8561.0,291.999,292.2164,291.9396,292.0385,8561.0
2025-02-07 13:35:00,295.4,295.5,295.24,295.33,15698.0,292.0385,292.1374,291.8803,291.9693,15698.0
2025-02-07 13:40:00,295.3,295.31,295.02,295.1,17042.0,291.9396,291.9495,291.6628,291.7419,17042.0
2025-02-07 13:45:00,295.08,295.14,294.82,294.92,10250.0,291.7221,291.7815,291.4651,291.564,10250.0
2025-02-07 13:50:00,294.84,294.95,294.49,294.52,7371.0,291.4849,291.5936,291.1389,291.1685,7371.0
2025-02-07 13:55:00,294.56,294.64,294.25,294.34,9862.0,291.2081,291.2871,290.9016,290.9906,9862.0
2025-02-07 14:00:00,294.31,294.8,294.31,294.8,30633.0,290.9609,291.4453,290.9609,291.4453,30633.0
2025-02-07 14:05:00,294.69,294.72,294.36,294.56,11720.0,291.3366,291.3662,291.0103,291.2081,11720.0
2025-02-07 14:10:00,294.61,294.65,294.45,294.53,5922.0,291.2575,291.297,291.0993,291.1784,5922.0
2025-02-07 14:15:00,294.47,294.89,294.47,294.89,19808.0,291.1191,291.5343,291.1191,291.5343,19808.0
2025-02-07 14:20:00,294.94,295.1,294.67,294.82,6834.0,291.5837,291.7419,291.3168,291.4651,6834.0
2025-02-07 14:25:00,294.78,295.0,294.69,294.99,5685.0,291.4256,291.643,291.3366,291.6332,5685.0
2025-02-07 14:30:00,294.92,295.22,294.9,295.17,11094.0,291.564,291.8605,291.5442,291.8111,11094.0
2025-02-07 14:35:00,295.22,295.36,295.16,295.25,15081.0,291.8605,291.999,291.8012,291.8902,15081.0
2025-02-07 14:40:00,295.3,295.41,295.26,295.36,9057.0,291.9396,292.0484,291.9001,291.999,9057.0
2025-02-07 14:45:00,295.3,295.38,295.22,295.38,15137.0,291.9396,292.0187,291.8605,292.0187,15137.0
2025-02-07 14:50:00,295.38,295.6,295.3,295.37,15250.0,292.0187,292.2362,291.9396,292.0088,15250.0
2025-02-07 14:55:00,295.32,295.35,294.99,295.0,21519.0,291.9594,291.9891,291.6332,291.643,21519.0
2025-02-07 15:00:00,295.0,295.08,294.82,294.93,10733.0,291.643,291.7221,291.4651,291.5738,10733.0
2025-02-07 15:05:00,294.91,295.19,294.9,295.1,14815.0,291.5541,291.8309,291.5442,291.7419,14815.0
2025-02-07 15:10:00,295.17,295.17,294.77,294.86,14551.0,291.8111,291.8111,291.4157,291.5046,14551.0
2025-02-07 15:15:00,294.84,295.01,294.54,294.86,6778.0,291.4849,291.6529,291.1883,291.5046,6778.0
2025-02-07 15:20:00,294.81,294.95,294.73,294.86,11228.0,291.4552,291.5936,291.3761,291.5046,11228.0
2025-02-07 15:25:00,294.83,294.89,294.71,294.77,11912.0,291.475,291.5343,291.3563,291.4157,11912.0
2025-02-07 15:30:00,294.82,295.09,294.82,295.01,17786.0,291.4651,291.732,291.4651,291.6529,17786.0
2025-02-07 15:35:00,294.97,295.06,294.83,294.87,10936.0,291.6134,291.7024,291.475,291.5145,10936.0
2025-02-07 15:40:00,294.9,294.92,294.68,294.74,32710.0,291.5442,291.564,291.3267,291.386,32710.0
2025-02-07 15:45:00,294.72,295.06,294.72,294.83,22946.0,291.3662,291.7024,291.3662,291.475,22946.0
2025-02-07 15:50:00,294.88,295.0,294.65,294.88,40464.0,291.5244,291.643,291.297,291.5244,40464.0
2025-02-07 15:55:00,294.89,294.94,294.23,294.29,155184.0,291.5343,291.5837,290.8818,290.9411,155184.0
2025-02-10 09:30:00,302.27,307.99,301.51,307.06,480712.0,298.8303,304.4852,298.079,303.5658,480712.0
2025-02-10 09:35:00,307.18,308.5,306.24,307.15,302095.0,303.6844,304.9894,302.7551,303.6548,302095.0
2025-02-10 09:40:00,307.17,308.9,307.16,308.52,177763.0,303.6746,305.3849,303.6647,305.0092,177763.0
2025-02-10 09:45:00,308.7,310.28,308.01,308.15,239913.0,305.1871,306.7492,304.505,304.6434,239913.0
2025-02-10 09:50:00,308.15,309.04,307.34,308.24,94916.0,304.6434,305.5233,303.8426,304.7324,94916.0
2025-02-10 09:55:00,308.14,308.88,307.42,308.88,94570.0,304.6335,305.3651,303.9217,305.3651,94570.0
2025-02-10 10:00:00,308.74,309.39,308.42,308.95,106452.0,305.2267,305.8693,304.9103,305.4343,106452.0
2025-02-10 10:05:00,308.98,309.29,307.98,308.41,78509.0,305.464,305.7704,304.4753,304.9004,78509.0
2025-02-10 10:10:00,308.42,308.62,307.45,307.86,62120.0,304.9103,305.1081,303.9514,304.3567,62120.0
2025-02-10 10:15:00,307.96,308.59,307.86,308.19,58742.0,304.4556,305.0784,304.3567,304.683,58742.0
2025-02-10 10:20:00,308.23,309.65,308.19,309.29,65079.0,304.7225,306.1263,304.683,305.7704,65079.0
2025-02-10 10:25:00,309.29,309.35,307.76,307.93,52398.0,305.7704,305.8298,304.2578,304.4259,52398.0
2025-02-10 10:30:00,307.93,308.38,307.8,308.18,58555.0,304.4259,304.8708,304.2974,304.6731,58555.0
2025-02-10 10:35:00,308.19,308.64,307.5,308.55,59001.0,304.683,305.1278,304.0008,305.0389,59001.0
2025-02-10 10:40:00,308.62,308.65,307.9,307.9,19968.0,305.1081,305.1377,304.3963,304.3963,19968.0
2025-02-10 10:45:00,307.99,308.45,307.5,308.37,44752.0,304.4852,304.94,304.0008,304.8609,44752.0
2025-02-10 10:50:00,308.45,309.2,308.42,308.96,57653.0,304.94,305.6815,304.9103,305.4442,57653.0
2025-02-10 10:55:00,308.96,308.96,308.15,308.19,28237.0,305.4442,305.4442,304.6434,304.683,28237.0
2025-02-10 11:00:00,308.18,309.36,308.17,309.28,35322.0,304.6731,305.8396,304.6632,305.7605,35322.0
2025-02-10 11:05:00,309.44,309.64,308.66,309.03,33456.0,305.9187,306.1165,305.1476,305.5134,33456.0
2025-02-10 11:10:00,309.03,309.33,308.99,309.26,24121.0,305.5134,305.81,305.4738,305.7408,24121.0
2025-02-10 11:15:00,309.35,309.38,308.99,309.02,19933.0,305.8298,305.8594,305.4738,305.5035,19933.0
2025-02-10 11:20:00,309.0,309.02,308.1,308.88,37758.0,305.4837,305.5035,304.594,305.3651,37758.0
2025-02-10 11:25:00,308.8,308.92,308.14,308.14,20652.0,305.286,305.4046,304.6335,304.6335,20652.0
2025-02-10 11:30:00,308.15,308.15,306.75,306.8,53311.0,304.6434,304.6434,303.2593,303.3088,53311.0
2025-02-10 11:35:00,306.76,306.92,306.26,306.53,100172.0,303.2692,303.4274,302.7749,303.0418,100172.0
2025-02-10 11:40:00,306.64,306.84,305.81,306.65,46725.0,303.1506,303.3483,302.33,303.1605,46725.0
2025-02-10 11:45:00,306.62,306.95,306.31,306.93,30106.0,303.1308,303.4571,302.8243,303.4373,30106.0
2025-02-10 11:50:00,306.96,307.67,306.95,307.47,28882.0,303.4669,304.1689,303.4571,303.9711,28882.0
2025-02-10 11:55:00,307.47,307.67,306.75,306.94,54761.0,303.9711,304.1689,303.2593,303.4472,54761.0
2025-02-10 12:00:00,306.87,307.08,306.39,306.5,24116.0,303.378,303.5856,302.9034,303.0122,24116.0
2025-02-10 12:05:00,306.5,306.55,306.31,306.42,11807.0,303.0122,303.0616,302.8243,302.9331,11807.0
2025-02-10 12:10:00,306.33,306.38,305.75,305.97,23810.0,302.8441,302.8935,302.2707,302.4882,23810.0
2025-02-10 12:15:00,305.95,306.08,305.56,305.67,31057.0,302.4684,302.597,302.0829,302.1916,31057.0
2025-02-10 12:20:00,305.68,306.23,305.68,306.14,19442.0,302.2015,302.7453,302.2015,302.6563,19442.0
2025-02-10 12:25:00,306.05,306.23,305.67,305.67,10897.0,302.5673,302.7453,302.1916,302.1916,10897.0
2025-02-10 12:30:00,305.83,305.97,305.43,305.48,24496.0,302.3498,302.4882,301.9544,302.0038,24496.0
2025-02-10 12:35:00,305.51,305.52,304.96,305.18,37349.0,302.0334,302.0433,301.4897,301.7072,37349.0
2025-02-10 12:40:00,305.28,305.6,305.08,305.49,20134.0,301.8061,302.1224,301.6083,302.0137,20134.0
2025-02-10 12:45:00,305.49,305.75,305.3,305.46,31792.0,302.0137,302.2707,301.8258,301.984,31792.0
2025-02-10 12:50:00,305.55,305.79,305.44,305.75,37072.0,302.073,302.3103,301.9642,302.2707,37072.0
2025-02-10 12:55:00,305.67,306.28,305.66,306.17,20177.0,302.1916,302.7947,302.1817,302.6859,20177.0
2025-02-10 13:00:00,306.33,306.86,306.33,306.79,17102.0,302.8441,303.3681,302.8441,303.2989,17102.0
2025-02-10 13:05:00,306.79,307.12,306.72,306.92,41813.0,303.2989,303.6251,303.2297,303.4274,41813.0
2025-02-10 13:10:00,306.92,307.4,306.85,307.4,34710.0,303.4274,303.9019,303.3582,303.9019,34710.0
2025-02-10 13:15:00,307.43,307.64,306.88,307.01,23306.0,303.9316,304.1392,303.3879,303.5164,23306.0
2025-02-10 13:20:00,307.07,307.24,306.98,307.24,17804.0,303.5757,303.7438,303.4867,303.7438,17804.0
2025-02-10 13:25:00,307.24,307.63,307.16,307.63,25475.0,303.7438,304.1293,303.6647,304.1293,25475.0
2025-02-10 13:30:00,307.6,307.67,307.33,307.4,16814.0,304.0997,304.1689,303.8327,303.9019,16814.0
2025-02-10 13:35:00,307.33,308.6,307.26,308.58,45866.0,303.8327,305.0883,303.7635,305.0685,45866.0
2025-02-10 13:40:00,308.54,308.74,308.22,308.68,35475.0,305.029,305.2267,304.7126,305.1674,35475.0
2025-02-10 13:45:00,308.68,308.69,308.13,308.13,39264.0,305.1674,305.1773,304.6236,304.6236,39264.0
2025-02-10 13:50:00,308.13,308.21,307.5,307.89,31392.0,304.6236,304.7027,304.0008,304.3864,31392.0
2025-02-10 13:55:00,307.85,308.11,307.49,307.74,22402.0,304.3468,304.6039,303.9909,304.2381,22402.0
2025-02-10 14:00:00,307.81,308.17,307.43,308.17,20175.0,304.3073,304.6632,303.9316,304.6632,20175.0
2025-02-10 14:05:00,308.18,308.59,308.12,308.54,25482.0,304.6731,305.0784,304.6137,305.029,25482.0
2025-02-10 14:10:00,308.52,308.79,308.46,308.75,30013.0,305.0092,305.2761,304.9499,305.2366,30013.0
2025-02-10 14:15:00,308.75,309.1,308.53,309.06,39155.0,305.2366,305.5826,305.0191,305.5431,39155.0
2025-02-10 14:20:00,309.06,309.47,308.83,309.18,31776.0,305.5431,305.9484,305.3157,305.6617,31776.0
2025-02-10 14:25:00,309.14,309.6,309.08,309.2,49046.0,305.6221,306.0769,305.5628,305.6815,49046.0
2025-02-10 14:30:00,309.2,309.53,309.17,309.21,22150.0,305.6815,306.0077,305.6518,305.6913,22150.0
2025-02-10 14:35:00,309.2,309.29,308.39,308.59,27558.0,305.6815,305.7704,304.8807,305.0784,27558.0
2025-02-10 14:40:00,308.51,309.09,308.38,308.74,22822.0,304.9993,305.5727,304.8708,305.2267,22822.0
2025-02-10 14:45:00,308.74,308.74,307.94,308.2,53935.0,305.2267,305.2267,304.4358,304.6928,53935.0
2025-02-10 14:50:00,308.11,308.74,308.11,308.73,27062.0,304.6039,305.2267,304.6039,305.2168,27062.0
2025-02-10 14:55:00,308.67,308.68,308.16,308.29,31784.0,305.1575,305.1674,304.6533,304.7818,31784.0
2025-02-10 15:00:00,308.28,308.68,308.24,308.5,22201.0,304.7719,305.1674,304.7324,304.9894,22201.0
2025-02-10 15:05:00,308.44,308.54,307.85,308.2,24024.0,304.9301,305.029,304.3468,304.6928,24024.0
2025-02-10 15:10:00,308.14,308.14,307.25,307.47,45645.0,304.6335,304.6335,303.7536,303.9711,45645.0
2025-02-10 15:15:00,307.52,308.27,307.44,308.09,37368.0,304.0206,304.762,303.9415,304.5841,37368.0
2025-02-10 15:20:00,308.1,308.49,308.01,308.45,19020.0,304.594,304.9795,304.505,304.94,19020.0
2025-02-10 15:25:00,308.49,308.59,308.24,308.44,31927.0,304.9795,305.0784,304.7324,304.9301,31927.0
2025-02-10 15:30:00,308.43,308.94,308.27,308.93,36550.0,304.9202,305.4244,304.762,305.4145,36550.0
2025-02-10 15:35:00,308.93,309.08,308.63,308.69,34885.0,305.4145,305.5628,305.1179,305.1773,34885.0
2025-02-10 15:40:00,308.71,309.65,308.7,309.6,67356.0,305.197,306.1263,305.1871,306.0769,67356.0
2025-02-10 15:45:00,309.64,309.8,309.09,309.68,71703.0,306.1165,306.2746,305.5727,306.156,71703.0
2025-02-10 15:50:00,309.74,309.77,308.25,308.32,131118.0,306.2153,306.245,304.7423,304.8115,131118.0
2025-02-10 15:55:00,308.32,308.65,308.09,308.38,252987.0,304.8115,305.1377,304.5841,304.8708,252987.0
2025-02-11 09:30:00,307.37,309.31,306.17,306.82,163201.0,303.8723,305.7902,302.6859,303.3285,163201.0
2025-02-11 09:35:00,306.85,307.59,306.42,307.47,33637.0,303.3582,304.0898,302.9331,303.9711,33637.0
2025-02-11 09:40:00,307.5,308.6,307.5,308.03,29056.0,304.0008,305.0883,304.0008,304.5248,29056.0
2025-02-11 09:45:00,307.97,309.0,307.96,308.46,25605.0,304.4655,305.4837,304.4556,304.9499,25605.0
2025-02-11 09:50:00,308.6,309.82,308.44,309.69,32222.0,305.0883,306.2944,304.9301,306.1659,32222.0
2025-02-11 09:55:00,309.69,309.86,308.93,309.48,26777.0,306.1659,306.3339,305.4145,305.9583,26777.0
2025-02-11 10:00:00,309.46,309.75,308.86,308.94,41190.0,305.9385,306.2252,305.3453,305.4244,41190.0
2025-02-11 10:05:00,308.94,309.57,308.87,309.47,18909.0,305.4244,306.0472,305.3552,305.9484,18909.0
2025-02-11 10:10:00,309.31,310.18,308.25,310.07,214499.0,305.7902,306.6503,304.7423,306.5416,214499.0
2025-02-11 10:15:00,310.07,311.59,309.91,310.95,86803.0,306.5416,308.0443,306.3834,307.4115,86803.0
2025-02-11 10:20:00,311.06,311.08,310.34,310.65,18467.0,307.5203,307.5401,306.8085,307.115,18467.0
2025-02-11 10:25:00,310.65,311.38,310.44,311.25,19367.0,307.115,307.8367,306.9073,307.7081,19367.0
2025-02-11 10:30:00,311.36,311.39,310.74,311.14,36775.0,307.8169,307.8465,307.2039,307.5994,36775.0
2025-02-11 10:35:00,311.14,311.55,311.08,311.36,41813.0,307.5994,308.0047,307.5401,307.8169,41813.0
2025-02-11 10:40:00,311.32,311.44,310.58,310.66,42236.0,307.7773,307.896,307.0458,307.1248,42236.0
2025-02-11 10:45:00,310.66,310.91,310.41,310.42,32881.0,307.1248,307.372,306.8777,306.8876,32881.0
2025-02-11 10:50:00,310.51,310.51,309.59,309.87,40804.0,306.9766,306.9766,306.067,306.3438,40804.0
2025-02-11 10:55:00,309.86,310.18,309.55,310.12,31754.0,306.3339,306.6503,306.0275,306.591,31754.0
2025-02-11 11:00:00,310.18,310.5,310.07,310.16,19021.0,306.6503,306.9667,306.5416,306.6305,19021.0
2025-02-11 11:05:00,310.13,310.66,310.11,310.66,34676.0,306.6009,307.1248,306.5811,307.1248,34676.0
2025-02-11 11:10:00,310.57,310.85,310.34,310.66,30816.0,307.0359,307.3127,306.8085,307.1248,30816.0
2025-02-11 11:15:00,310.66,310.99,310.61,310.9,14044.0,307.1248,307.4511,307.0754,307.3621,14044.0
2025-02-11 11:20:00,310.85,311.1,310.61,310.85,27333.0,307.3127,307.5598,307.0754,307.3127,27333.0
2025-02-11 11:25:00,310.78,310.94,310.11,310.18,29121.0,307.2435,307.4017,306.5811,306.6503,29121.0
2025-02-11 11:30:00,310.18,310.7,310.11,310.67,24800.0,306.6503,307.1644,306.5811,307.1347,24800.0
2025-02-11 11:35:00,310.62,310.69,310.11,310.23,16878.0,307.0853,307.1545,306.5811,306.6997,16878.0
2025-02-11 11:40:00,310.3,310.55,310.22,310.39,17064.0,306.7689,307.0161,306.6899,306.8579,17064.0
2025-02-11 11:45:00,310.32,311.0,310.32,310.88,54826.0,306.7887,307.461,306.7887,307.3423,54826.0
2025-02-11 11:50:00,310.9,311.34,310.86,311.32,26646.0,307.3621,307.7971,307.3226,307.7773,26646.0
2025-02-11 11:55:00,311.34,311.39,311.06,311.12,15544.0,307.7971,307.8465,307.5203,307.5796,15544.0
2025-02-11 12:00:00,311.12,311.43,310.65,310.76,45957.0,307.5796,307.8861,307.115,307.2237,45957.0
2025-02-11 12:05:00,310.83,311.07,310.83,310.99,11705.0,307.2929,307.5302,307.2929,307.4511,11705.0
2025-02-11 12:10:00,311.06,311.06,310.58,310.61,14514.0,307.5203,307.5203,307.0458,307.0754,14514.0
2025-02-11 12:15:00,310.6,310.77,310.39,310.52,19258.0,307.0655,307.2336,306.8579,306.9864,19258.0
2025-02-11 12:20:00,310.56,310.76,310.45,310.6,8172.0,307.026,307.2237,306.9172,307.0655,8172.0
2025-02-11 12:25:00,310.64,310.72,310.39,310.44,5974.0,307.1051,307.1842,306.8579,306.9073,5974.0
2025-02-11 12:30:00,310.42,310.71,309.91,310.0,21297.0,306.8876,307.1743,306.3834,306.4724,21297.0
2025-02-11 12:35:00,310.03,310.11,309.91,310.04,9879.0,306.502,306.5811,306.3834,306.5119,9879.0
2025-02-11 12:40:00,310.07,310.15,309.75,310.13,11464.0,306.5416,306.6206,306.2252,306.6009,11464.0
2025-02-11 12:45:00,310.08,310.09,309.87,309.87,14926.0,306.5514,306.5613,306.3438,306.3438,14926.0
2025-02-11 12:50:00,309.88,310.01,309.72,309.84,13352.0,306.3537,306.4822,306.1955,306.3142,13352.0
2025-02-11 12:55:00,309.88,309.92,309.7,309.92,7165.0,306.3537,306.3933,306.1758,306.3933,7165.0
2025-02-11 13:00:00,309.93,309.98,309.77,309.98,5842.0,306.4032,306.4526,306.245,306.4526,5842.0
2025-02-11 13:05:00,309.9,309.98,309.74,309.84,13938.0,306.3735,306.4526,306.2153,306.3142,13938.0
2025-02-11 13:10:00,309.8,309.86,309.34,309.34,17576.0,306.2746,306.3339,305.8199,305.8199,17576.0
2025-02-11 13:15:00,309.25,309.36,309.18,309.21,7781.0,305.7309,305.8396,305.6617,305.6913,7781.0
2025-02-11 13:20:00,309.29,309.48,309.12,309.15,14608.0,305.7704,305.9583,305.6024,305.632,14608.0
2025-02-11 13:25:00,309.12,309.25,308.94,309.14,20043.0,305.6024,305.7309,305.4244,305.6221,20043.0
2025-02-11 13:30:00,309.1,309.28,308.87,308.96,7239.0,305.5826,305.7605,305.3552,305.4442,7239.0
2025-02-11 13:35:00,308.95,309.02,308.65,308.92,33627.0,305.4343,305.5035,305.1377,305.4046,33627.0
2025-02-11 13:40:00,308.92,309.33,308.92,309.04,9975.0,305.4046,305.81,305.4046,305.5233,9975.0
2025-02-11 13:45:00,309.14,309.22,308.88,308.88,7979.0,305.6221,305.7012,305.3651,305.3651,7979.0
2025-02-11 13:50:00,308.88,308.89,308.6,308.66,12366.0,305.3651,305.375,305.0883,305.1476,12366.0
2025-02-11 13:55:00,308.67,308.69,308.4,308.48,14232.0,305.1575,305.1773,304.8906,304.9697,14232.0
2025-02-11 14:00:00,308.46,308.78,308.44,308.75,7194.0,304.9499,305.2662,304.9301,305.2366,7194.0
2025-02-11 14:05:00,308.79,308.93,308.43,308.72,11699.0,305.2761,305.4145,304.9202,305.2069,11699.0
2025-02-11 14:10:00,308.79,308.95,308.69,308.84,8611.0,305.2761,305.4343,305.1773,305.3256,8611.0
2025-02-11 14:15:00,308.78,309.04,308.78,309.0,4055.0,305.2662,305.5233,305.2662,305.4837,4055.0
2025-02-11 14:20:00,308.95,309.27,308.94,309.26,14338.0,305.4343,305.7507,305.4244,305.7408,14338.0
2025-02-11 14:25:00,309.34,309.34,309.22,309.28,7788.0,305.8199,305.8199,305.7012,305.7605,7788.0
2025-02-11 14:30:00,309.25,309.25,309.01,309.03,15712.0,305.7309,305.7309,305.4936,305.5134,15712.0
2025-02-11 14:35:00,309.03,309.78,309.02,309.78,9447.0,305.5134,306.2549,305.5035,306.2549,9447.0
2025-02-11 14:40:00,309.78,310.07,309.75,310.04,15939.0,306.2549,306.5416,306.2252,306.5119,15939.0
2025-02-11 14:45:00,310.04,310.1,309.86,309.9,22791.0,306.5119,306.5712,306.3339,306.3735,22791.0
2025-02-11 14:50:00,309.88,309.89,309.53,309.78,32514.0,306.3537,306.3636,306.0077,306.2549,32514.0
2025-02-11 14:55:00,309.87,310.06,309.83,309.83,14400.0,306.3438,306.5317,306.3043,306.3043,14400.0
2025-02-11 15:00:00,309.88,310.05,309.82,309.87,23616.0,306.3537,306.5218,306.2944,306.3438,23616.0
2025-02-11 15:05:00,309.89,310.07,309.69,309.92,14603.0,306.3636,306.5416,306.1659,306.3933,14603.0
2025-02-11 15:10:00,309.93,310.44,309.88,310.32,19900.0,306.4032,306.9073,306.3537,306.7887,19900.0
2025-02-11 15:15:00,310.29,310.29,309.86,309.92,18966.0,306.7591,306.7591,306.3339,306.3933,18966.0
2025-02-11 15:20:00,309.92,309.97,309.61,309.67,19347.0,306.3933,306.4427,306.0868,306.1461,19347.0
2025-02-11 15:25:00,309.61,309.63,309.36,309.5,41256.0,306.0868,306.1066,305.8396,305.978,41256.0
2025-02-11 15:30:00,309.51,309.51,309.25,309.28,22719.0,305.9879,305.9879,305.7309,305.7605,22719.0
2025-02-11 15:35:00,309.28,309.29,308.98,309.24,20406.0,305.7605,305.7704,305.464,305.721,20406.0
2025-02-11 15:40:00,309.16,309.37,309.12,309.18,22517.0,305.6419,305.8495,305.6024,305.6617,22517.0
2025-02-11 15:45:00,309.14,309.27,309.1,309.27,25227.0,305.6221,305.7507,305.5826,305.7507,25227.0
2025-02-11 15:50:00,309.34,309.68,309.25,309.34,54089.0,305.8199,306.156,305.7309,305.8199,54089.0
2025-02-11 15:55:00,309.31,310.26,309.31,310.22,193862.0,305.7902,306.7294,305.7902,306.6899,193862.0
2025-02-12 09:30:00,309.58,310.09,308.97,309.6,98891.0,306.0571,306.5613,305.4541,306.0769,98891.0
2025-02-12 09:35:00,309.53,309.53,308.12,308.68,15534.0,306.0077,306.0077,304.6137,305.1674,15534.0
2025-02-12 09:40:00,308.5,309.45,308.39,308.82,65596.0,304.9894,305.9286,304.8807,305.3058,65596.0
2025-02-12 09:45:00,308.75,308.79,308.2,308.65,24073.0,305.2366,305.2761,304.6928,305.1377,24073.0
2025-02-12 09:50:00,308.54,308.95,308.29,308.4,22979.0,305.029,305.4343,304.7818,304.8906,22979.0
2025-02-12 09:55:00,308.47,308.86,308.29,308.6,37324.0,304.9598,305.3453,304.7818,305.0883,37324.0
2025-02-12 10:00:00,308.63,309.13,308.51,308.67,51006.0,305.1179,305.6123,304.9993,305.1575,51006.0
2025-02-12 10:05:00,308.67,308.9,308.34,308.4,48975.0,305.1575,305.3849,304.8312,304.8906,48975.0
2025-02-12 10:10:00,308.47,309.12,308.25,308.93,39398.0,304.9598,305.6024,304.7423,305.4145,39398.0
2025-02-12 10:15:00,308.85,309.12,308.38,308.4,16884.0,305.3354,305.6024,304.8708,304.8906,16884.0
2025-02-12 10:20:00,308.42,308.69,308.06,308.4,20819.0,304.9103,305.1773,304.5544,304.8906,20819.0
2025-02-12 10:25:00,308.35,308.7,308.13,308.33,10768.0,304.8411,305.1871,304.6236,304.8214,10768.0
2025-02-12 10:30:00,308.46,309.01,308.28,308.93,8345.0,304.9499,305.4936,304.7719,305.4145,8345.0
2025-02-12 10:35:00,308.93,309.3,308.69,309.19,11931.0,305.4145,305.7803,305.1773,305.6716,11931.0
2025-02-12 10:40:00,309.25,309.77,309.04,309.75,9798.0,305.7309,306.245,305.5233,306.2252,9798.0
2025-02-12 10:45:00,309.77,309.89,309.23,309.36,10306.0,306.245,306.3636,305.7111,305.8396,10306.0
2025-02-12 10:50:00,309.35,309.37,308.94,309.06,10630.0,305.8298,305.8495,305.4244,305.5431,10630.0
2025-02-12 10:55:00,309.06,309.26,308.95,309.23,9265.0,305.5431,305.7408,305.4343,305.7111,9265.0
2025-02-12 11:00:00,309.23,309.33,308.75,308.89,6746.0,305.7111,305.81,305.2366,305.375,6746.0
2025-02-12 11:05:00,308.89,308.89,308.0,308.13,27683.0,305.375,305.375,304.4951,304.6236,27683.0
2025-02-12 11:10:00,308.13,308.47,308.02,308.15,17600.0,304.6236,304.9598,304.5149,304.6434,17600.0
2025-02-12 11:15:00,308.05,308.17,307.6,307.71,9723.0,304.5445,304.6632,304.0997,304.2084,9723.0
2025-02-12 11:20:00,307.7,307.84,307.44,307.51,18797.0,304.1985,304.3369,303.9415,304.0107,18797.0
2025-02-12 11:25:00,307.6,307.65,307.29,307.41,13292.0,304.0997,304.1491,303.7932,303.9118,13292.0
2025-02-12 11:30:00,307.35,307.62,307.3,307.59,11362.0,303.8525,304.1194,303.8031,304.0898,11362.0
2025-02-12 11:35:00,307.5,307.71,307.01,307.56,15479.0,304.0008,304.2084,303.5164,304.0601,15479.0
2025-02-12 11:40:00,307.56,307.56,307.28,307.39,8819.0,304.0601,304.0601,303.7833,303.8921,8819.0
2025-02-12 11:45:00,307.27,307.43,306.94,307.06,14735.0,303.7734,303.9316,303.4472,303.5658,14735.0
2025-02-12 11:50:00,307.09,307.6,307.09,307.57,13397.0,303.5955,304.0997,303.5955,304.07,13397.0
2025-02-12 11:55:00,307.65,308.24,307.64,308.14,9906.0,304.1491,304.7324,304.1392,304.6335,9906.0
2025-02-12 12:00:00,308.06,308.46,308.06,308.37,4888.0,304.5544,304.9499,304.5544,304.8609,4888.0
2025-02-12 12:05:00,308.31,308.45,308.19,308.24,8174.0,304.8016,304.94,304.683,304.7324,8174.0
2025-02-12 12:10:00,308.14,308.71,308.01,308.59,9328.0,304.6335,305.197,304.505,305.0784,9328.0
2025-02-12 12:15:00,308.64,308.72,308.45,308.46,7565.0,305.1278,305.2069,304.94,304.9499,7565.0
2025-02-12 12:20:00,308.42,308.98,308.42,308.49,8561.0,304.9103,305.464,304.9103,304.9795,8561.0
2025-02-12 12:25:00,308.4,308.75,308.38,308.73,3364.0,304.8906,305.2366,304.8708,305.2168,3364.0
2025-02-12 12:30:00,308.65,308.75,308.42,308.58,6753.0,305.1377,305.2366,304.9103,305.0685,6753.0
2025-02-12 12:35:00,308.66,308.89,308.34,308.4,6821.0,305.1476,305.375,304.8312,304.8906,6821.0
2025-02-12 12:40:00,308.35,308.64,308.12,308.28,37299.0,304.8411,305.1278,304.6137,304.7719,37299.0
2025-02-12 12:45:00,308.28,308.49,308.18,308.33,15613.0,304.7719,304.9795,304.6731,304.8214,15613.0
2025-02-12 12:50:00,308.41,308.49,308.07,308.1,6274.0,304.9004,304.9795,304.5643,304.594,6274.0
2025-02-12 12:55:00,308.1,308.2,307.81,308.2,6610.0,304.594,304.6928,304.3073,304.6928,6610.0
2025-02-12 13:00:00,308.14,308.3,307.81,307.81,6215.0,304.6335,304.7917,304.3073,304.3073,6215.0
2025-02-12 13:05:00,307.98,308.14,307.67,307.69,12302.0,304.4753,304.6335,304.1689,304.1886,12302.0
2025-02-12 13:10:00,307.79,307.79,307.26,307.38,12407.0,304.2875,304.2875,303.7635,303.8822,12407.0
2025-02-12 13:15:00,307.38,307.41,306.91,307.15,13185.0,303.8822,303.9118,303.4175,303.6548,13185.0
2025-02-12 13:20:00,307.15,307.35,307.13,307.32,5679.0,303.6548,303.8525,303.635,303.8229,5679.0
2025-02-12 13:25:00,307.28,307.39,306.94,306.97,7169.0,303.7833,303.8921,303.4472,303.4768,7169.0
2025-02-12 13:30:00,306.96,307.2,306.9,307.09,7113.0,303.4669,303.7042,303.4076,303.5955,7113.0
2025-02-12 13:35:00,307.14,307.14,306.82,306.94,8701.0,303.6449,303.6449,303.3285,303.4472,8701.0
2025-02-12 13:40:00,306.94,306.95,306.29,306.29,13067.0,303.4472,303.4571,302.8046,302.8046,13067.0
2025-02-12 13:45:00,306.27,306.65,306.27,306.55,10882.0,302.7848,303.1605,302.7848,303.0616,10882.0
2025-02-12 13:50:00,306.65,306.65,306.4,306.44,4563.0,303.1605,303.1605,302.9133,302.9529,4563.0
2025-02-12 13:55:00,306.44,306.44,306.01,306.02,13309.0,302.9529,302.9529,302.5278,302.5376,13309.0
2025-02-12 14:00:00,306.03,306.42,305.9,306.4,40155.0,302.5475,302.9331,302.419,302.9133,40155.0
2025-02-12 14:05:00,306.53,306.53,306.28,306.51,8628.0,303.0418,303.0418,302.7947,303.0221,8628.0
2025-02-12 14:10:00,306.54,306.61,306.38,306.48,9474.0,303.0517,303.1209,302.8935,302.9924,9474.0
2025-02-12 14:15:00,306.41,306.41,306.09,306.18,9109.0,302.9232,302.9232,302.6068,302.6958,9109.0
2025-02-12 14:20:00,306.14,306.35,305.86,306.22,28965.0,302.6563,302.8639,302.3795,302.7354,28965.0
2025-02-12 14:25:00,306.22,306.35,306.0,306.27,8154.0,302.7354,302.8639,302.5179,302.7848,8154.0
2025-02-12 14:30:00,306.27,306.5,306.27,306.47,10587.0,302.7848,303.0122,302.7848,302.9825,10587.0
2025-02-12 14:35:00,306.52,306.68,306.43,306.5,12481.0,303.032,303.1901,302.943,303.0122,12481.0
2025-02-12 14:40:00,306.5,306.78,306.34,306.66,8982.0,303.0122,303.289,302.854,303.1704,8982.0
2025-02-12 14:45:00,306.6,306.97,306.6,306.85,8615.0,303.111,303.4768,303.111,303.3582,8615.0
2025-02-12 14:50:00,306.81,306.96,306.75,306.84,8904.0,303.3187,303.4669,303.2593,303.3483,8904.0
2025-02-12 14:55:00,306.83,306.87,306.59,306.72,10888.0,303.3384,303.378,303.1012,303.2297,10888.0
2025-02-12 15:00:00,306.7,306.87,306.63,306.72,10308.0,303.2099,303.378,303.1407,303.2297,10308.0
2025-02-12 15:05:00,306.68,306.86,306.66,306.7,16140.0,303.1901,303.3681,303.1704,303.2099,16140.0
2025-02-12 15:10:00,306.7,306.78,306.36,306.36,14280.0,303.2099,303.289,302.8738,302.8738,14280.0
2025-02-12 15:15:00,306.44,306.45,305.84,305.84,15748.0,302.9529,302.9628,302.3597,302.3597,15748.0
2025-02-12 15:20:00,305.84,305.97,305.81,305.94,11874.0,302.3597,302.4882,302.33,302.4586,11874.0
2025-02-12 15:25:00,305.97,305.98,305.77,305.87,24078.0,302.4882,302.4981,302.2905,302.3894,24078.0
2025-02-12 15:30:00,305.87,306.6,305.86,306.54,21397.0,302.3894,303.111,302.3795,303.0517,21397.0
2025-02-12 15:35:00,306.6,307.05,306.54,306.96,32354.0,303.111,303.5559,303.0517,303.4669,32354.0
2025-02-12 15:40:00,307.05,307.05,306.73,306.88,19159.0,303.5559,303.5559,303.2396,303.3879,19159.0
2025-02-12 15:45:00,306.83,307.46,306.73,307.36,24514.0,303.3384,303.9613,303.2396,303.8624,24514.0
2025-02-12 15:50:00,307.36,307.62,307.04,307.18,40575.0,303.8624,304.1194,303.546,303.6844,40575.0
2025-02-12 15:55:00,307.23,307.69,307.19,307.47,168724.0,303.7339,304.1886,303.6943,303.9711,168724.0
2025-02-13 09:30:00,307.5,308.22,305.63,306.65,70637.0,304.0008,304.7126,302.1521,303.1605,70637.0
2025-02-13 09:35:00,306.51,307.19,306.35,307.19,8983.0,303.0221,303.6943,302.8639,303.6943,8983.0
2025-02-13 09:40:00,307.0,307.09,306.66,306.7,7647.0,303.5065,303.5955,303.1704,303.2099,7647.0
2025-02-13 09:45:00,307.29,307.56,307.09,307.14,10956.0,303.7932,304.0601,303.5955,303.6449,10956.0
2025-02-13 09:50:00,307.22,307.6,307.21,307.44,4767.0,303.724,304.0997,303.7141,303.9415,4767.0
2025-02-13 09:55:00,307.45,307.68,307.18,307.6,8130.0,303.9514,304.1788,303.6844,304.0997,8130.0
2025-02-13 10:00:00,307.5,307.86,307.44,307.63,11310.0,304.0008,304.3567,303.9415,304.1293,11310.0
2025-02-13 10:05:00,307.65,307.97,307.57,307.78,7726.0,304.1491,304.4655,304.07,304.2776,7726.0
2025-02-13 10:10:00,307.78,308.19,307.71,307.85,11871.0,304.2776,304.683,304.2084,304.3468,11871.0
2025-02-13 10:15:00,307.85,308.03,307.35,307.55,10227.0,304.3468,304.5248,303.8525,304.0502,10227.0
2025-02-13 10:20:00,307.41,307.68,306.96,307.05,25225.0,303.9118,304.1788,303.4669,303.5559,25225.0
2025-02-13 10:25:00,307.07,307.6,306.98,307.48,10290.0,303.5757,304.0997,303.4867,303.981,10290.0
2025-02-13 10:30:00,307.59,307.64,307.29,307.29,9371.0,304.0898,304.1392,303.7932,303.7932,9371.0
2025-02-13 10:35:00,307.32,307.51,307.17,307.51,6978.0,303.8229,304.0107,303.6746,304.0107,6978.0
2025-02-13 10:40:00,307.6,307.91,307.5,307.86,17404.0,304.0997,304.4061,304.0008,304.3567,17404.0
2025-02-13 10:45:00,307.75,307.85,307.59,307.73,10348.0,304.248,304.3468,304.0898,304.2282,10348.0
2025-02-13 10:50:00,307.66,308.0,307.65,307.97,12914.0,304.159,304.4951,304.1491,304.4655,12914.0
2025-02-13 10:55:00,307.89,308.56,307.89,308.56,6953.0,304.3864,305.0487,304.3864,305.0487,6953.0
2025-02-13 11:00:00,308.58,308.73,308.39,308.52,10500.0,305.0685,305.2168,304.8807,305.0092,10500.0
2025-02-13 11:05:00,308.52,309.06,308.52,308.86,12617.0,305.0092,305.5431,305.0092,305.3453,12617.0
2025-02-13 11:10:00,308.86,309.07,308.76,308.97,7060.0,305.3453,305.5529,305.2465,305.4541,7060.0
2025-02-13 11:15:00,308.94,309.02,308.78,309.02,11262.0,305.4244,305.5035,305.2662,305.5035,11262.0
2025-02-13 11:20:00,309.16,309.41,309.04,309.3,7950.0,305.6419,305.8891,305.5233,305.7803,7950.0
2025-02-13 11:25:00,309.36,309.4,308.93,309.11,14026.0,305.8396,305.8792,305.4145,305.5925,14026.0
2025-02-13 11:30:00,309.12,309.17,308.7,308.92,12549.0,305.6024,305.6518,305.1871,305.4046,12549.0
2025-02-13 11:35:00,308.89,309.29,308.89,309.29,5047.0,305.375,305.7704,305.375,305.7704,5047.0
2025-02-13 11:40:00,309.38,309.5,309.23,309.31,14258.0,305.8594,305.978,305.7111,305.7902,14258.0
2025-02-13 11:45:00,309.31,309.45,309.29,309.45,3341.0,305.7902,305.9286,305.7704,305.9286,3341.0
2025-02-13 11:50:00,309.48,309.9,309.48,309.77,18213.0,305.9583,306.3735,305.9583,306.245,18213.0
2025-02-13 11:55:00,309.73,309.84,309.44,309.54,21495.0,306.2054,306.3142,305.9187,306.0176,21495.0
2025-02-13 12:00:00,309.63,309.88,309.57,309.73,7855.0,306.1066,306.3537,306.0472,306.2054,7855.0
2025-02-13 12:05:00,309.73,309.73,309.28,309.34,11248.0,306.2054,306.2054,305.7605,305.8199,11248.0
2025-02-13 12:10:00,309.24,309.41,309.21,309.21,17961.0,305.721,305.8891,305.6913,305.6913,17961.0
2025-02-13 12:15:00,309.27,309.53,309.2,309.47,6232.0,305.7507,306.0077,305.6815,305.9484,6232.0
2025-02-13 12:20:00,309.47,309.49,309.27,309.38,9503.0,305.9484,305.9682,305.7507,305.8594,9503.0
2025-02-13 12:25:00,309.38,309.73,309.36,309.65,7991.0,305.8594,306.2054,305.8396,306.1263,7991.0
2025-02-13 12:30:00,309.84,310.28,309.77,310.27,25621.0,306.3142,306.7492,306.245,306.7393,25621.0
2025-02-13 12:35:00,310.29,310.29,310.12,310.14,9257.0,306.7591,306.7591,306.591,306.6108,9257.0
2025-02-13 12:40:00,310.17,310.25,309.63,309.77,15341.0,306.6404,306.7195,306.1066,306.245,15341.0
2025-02-13 12:45:00,309.73,310.02,309.73,309.93,15871.0,306.2054,306.4921,306.2054,306.4032,15871.0
2025-02-13 12:50:00,310.01,310.01,309.8,309.88,5328.0,306.4822,306.4822,306.2746,306.3537,5328.0
2025-02-13 12:55:00,309.88,309.91,309.41,309.76,8808.0,306.3537,306.3834,305.8891,306.2351,8808.0
2025-02-13 13:00:00,309.78,309.78,309.61,309.69,4282.0,306.2549,306.2549,306.0868,306.1659,4282.0
2025-02-13 13:05:00,309.64,309.72,309.45,309.45,6474.0,306.1165,306.1955,305.9286,305.9286,6474.0
2025-02-13 13:10:00,309.39,309.48,309.22,309.33,20145.0,305.8693,305.9583,305.7012,305.81,20145.0
2025-02-13 13:15:00,309.21,309.46,309.1,309.18,16000.0,305.6913,305.9385,305.5826,305.6617,16000.0
2025-02-13 13:20:00,309.25,309.46,309.08,309.08,11713.0,305.7309,305.9385,305.5628,305.5628,11713.0
2025-02-13 13:25:00,309.07,309.22,308.84,309.22,9558.0,305.5529,305.7012,305.3256,305.7012,9558.0
2025-02-13 13:30:00,309.18,309.63,309.17,309.28,8804.0,305.6617,306.1066,305.6518,305.7605,8804.0
2025-02-13 13:35:00,309.27,309.45,309.09,309.45,7765.0,305.7507,305.9286,305.5727,305.9286,7765.0
2025-02-13 13:40:00,309.5,309.69,309.04,309.31,8640.0,305.978,306.1659,305.5233,305.7902,8640.0
2025-02-13 13:45:00,309.31,309.63,309.2,309.53,6822.0,305.7902,306.1066,305.6815,306.0077,6822.0
2025-02-13 13:50:00,309.53,310.0,309.31,309.92,8948.0,306.0077,306.4724,305.7902,306.3933,8948.0
2025-02-13 13:55:00,309.91,310.22,309.85,310.14,12254.0,306.3834,306.6899,306.3241,306.6108,12254.0
2025-02-13 14:00:00,310.17,310.61,310.17,310.61,18121.0,306.6404,307.0754,306.6404,307.0754,18121.0
2025-02-13 14:05:00,310.63,310.92,310.53,310.65,5924.0,307.0952,307.3819,306.9963,307.115,5924.0
2025-02-13 14:10:00,310.71,311.1,310.68,310.96,14276.0,307.1743,307.5598,307.1446,307.4214,14276.0
2025-02-13 14:15:00,311.05,311.19,310.9,311.01,14660.0,307.5104,307.6488,307.3621,307.4709,14660.0
2025-02-13 14:20:00,311.0,311.15,310.75,310.75,7035.0,307.461,307.6093,307.2138,307.2138,7035.0
2025-02-13 14:25:00,310.73,311.1,310.69,310.87,8152.0,307.194,307.5598,307.1545,307.3325,8152.0
2025-02-13 14:30:00,310.92,311.2,310.8,311.16,15192.0,307.3819,307.6587,307.2633,307.6192,15192.0
2025-02-13 14:35:00,311.17,311.53,311.02,311.38,18665.0,307.629,307.9849,307.4807,307.8367,18665.0
2025-02-13 14:40:00,311.33,311.36,310.99,311.02,6084.0,307.7872,307.8169,307.4511,307.4807,6084.0
2025-02-13 14:45:00,311.06,311.07,310.84,310.87,8684.0,307.5203,307.5302,307.3028,307.3325,8684.0
2025-02-13 14:50:00,310.82,311.19,310.8,310.96,19442.0,307.283,307.6488,307.2633,307.4214,19442.0
2025-02-13 14:55:00,311.04,311.17,310.98,311.04,6492.0,307.5005,307.629,307.4412,307.5005,6492.0
2025-02-13 15:00:00,311.0,311.21,310.97,311.13,17600.0,307.461,307.6686,307.4313,307.5895,17600.0
2025-02-13 15:05:00,311.13,311.21,310.76,311.0,20431.0,307.5895,307.6686,307.2237,307.461,20431.0
2025-02-13 15:10:00,311.0,311.2,310.98,311.06,6790.0,307.461,307.6587,307.4412,307.5203,6790.0
2025-02-13 15:15:00,311.06,311.18,310.79,310.8,15555.0,307.5203,307.6389,307.2534,307.2633,15555.0
2025-02-13 15:20:00,310.78,310.93,310.42,310.48,13925.0,307.2435,307.3918,306.8876,306.9469,13925.0
2025-02-13 15:25:00,310.4,310.5,310.21,310.46,16743.0,306.8678,306.9667,306.68,306.9271,16743.0
2025-02-13 15:30:00,310.47,310.58,310.33,310.5,14625.0,306.937,307.0458,306.7986,306.9667,14625.0
2025-02-13 15:35:00,310.49,310.6,310.32,310.47,13779.0,306.9568,307.0655,306.7887,306.937,13779.0
2025-02-13 15:40:00,310.5,310.5,309.76,309.76,18235.0,306.9667,306.9667,306.2351,306.2351,18235.0
2025-02-13 15:45:00,309.76,309.95,309.76,309.77,19510.0,306.2351,306.4229,306.2351,306.245,19510.0
2025-02-13 15:50:00,309.87,310.04,309.54,310.01,42583.0,306.3438,306.5119,306.0176,306.4822,42583.0
2025-02-13 15:55:00,310.0,310.3,309.77,310.06,201748.0,306.4724,306.7689,306.245,306.5317,201748.0
2025-02-14 09:30:00,310.2,311.0,309.85,309.85,50935.0,306.6701,307.461,306.3241,306.3241,50935.0
2025-02-14 09:35:00,309.49,310.86,309.48,310.78,7272.0,305.9682,307.3226,305.9583,307.2435,7272.0
2025-02-14 09:40:00,310.72,310.78,310.12,310.16,20935.0,307.1842,307.2435,306.591,306.6305,20935.0
2025-02-14 09:45:00,310.15,310.16,309.76,309.96,23899.0,306.6206,306.6305,306.2351,306.4328,23899.0
2025-02-14 09:50:00,309.96,310.13,309.25,309.62,13214.0,306.4328,306.6009,305.7309,306.0967,13214.0
2025-02-14 09:55:00,309.45,309.72,309.32,309.71,8914.0,305.9286,306.1955,305.8001,306.1857,8914.0
2025-02-14 10:00:00,309.67,309.69,309.09,309.42,16704.0,306.1461,306.1659,305.5727,305.899,16704.0
2025-02-14 10:05:00,309.43,309.99,309.42,309.57,14406.0,305.9088,306.4625,305.899,306.0472,14406.0
2025-02-14 10:10:00,309.57,309.91,309.46,309.82,16804.0,306.0472,306.3834,305.9385,306.2944,16804.0
2025-02-14 10:15:00,309.82,309.91,309.47,309.61,16152.0,306.2944,306.3834,305.9484,306.0868,16152.0
2025-02-14 10:20:00,309.57,309.63,309.07,309.16,10745.0,306.0472,306.1066,305.5529,305.6419,10745.0
2025-02-14 10:25:00,309.24,309.24,308.7,308.7,20962.0,305.721,305.721,305.1871,305.1871,20962.0
2025-02-14 10:30:00,308.87,309.25,308.71,309.25,12621.0,305.3552,305.7309,305.197,305.7309,12621.0
2025-02-14 10:35:00,309.39,309.68,309.35,309.63,10099.0,305.8693,306.156,305.8298,306.1066,10099.0
2025-02-14 10:40:00,309.63,309.75,309.38,309.65,7734.0,306.1066,306.2252,305.8594,306.1263,7734.0
2025-02-14 10:45:00,309.65,310.04,309.65,310.04,8345.0,306.1263,306.5119,306.1263,306.5119,8345.0
2025-02-14 10:50:00,310.0,310.22,309.69,309.7,19379.0,306.4724,306.6899,306.1659,306.1758,19379.0
2025-02-14 10:55:00,309.68,309.86,309.62,309.66,11679.0,306.156,306.3339,306.0967,306.1362,11679.0
2025-02-14 11:00:00,309.66,309.78,309.58,309.72,9716.0,306.1362,306.2549,306.0571,306.1955,9716.0
2025-02-14 11:05:00,309.77,309.81,309.56,309.56,10699.0,306.245,306.2845,306.0374,306.0374,10699.0
2025-02-14 11:10:00,309.76,310.06,309.44,309.49,30067.0,306.2351,306.5317,305.9187,305.9682,30067.0
2025-02-14 11:15:00,309.44,309.97,309.31,309.74,17014.0,305.9187,306.4427,305.7902,306.2153,17014.0
2025-02-14 11:20:00,309.69,309.87,309.65,309.77,11983.0,306.1659,306.3438,306.1263,306.245,11983.0
2025-02-14 11:25:00,309.77,309.9,309.62,309.85,7546.0,306.245,306.3735,306.0967,306.3241,7546.0
2025-02-14 11:30:00,309.86,309.86,309.55,309.63,12876.0,306.3339,306.3339,306.0275,306.1066,12876.0
2025-02-14 11:35:00,309.54,309.68,309.32,309.33,19919.0,306.0176,306.156,305.8001,305.81,19919.0
2025-02-14 11:40:00,309.36,309.43,309.23,309.31,13982.0,305.8396,305.9088,305.7111,305.7902,13982.0
2025-02-14 11:45:00,309.26,309.27,308.57,308.75,43601.0,305.7408,305.7507,305.0586,305.2366,43601.0
2025-02-14 11:50:00,308.72,309.31,308.66,309.04,22106.0,305.2069,305.7902,305.1476,305.5233,22106.0
2025-02-14 11:55:00,309.05,309.23,308.62,309.22,7637.0,305.5332,305.7111,305.1081,305.7012,7637.0
2025-02-14 12:00:00,309.32,309.43,309.05,309.11,9339.0,305.8001,305.9088,305.5332,305.5925,9339.0
2025-02-14 12:05:00,309.11,309.15,308.8,308.82,10620.0,305.5925,305.632,305.286,305.3058,10620.0
2025-02-14 12:10:00,308.82,308.98,308.73,308.91,5525.0,305.3058,305.464,305.2168,305.3948,5525.0
2025-02-14 12:15:00,308.92,309.0,308.84,309.0,6209.0,305.4046,305.4837,305.3256,305.4837,6209.0
2025-02-14 12:20:00,309.01,309.05,308.88,308.95,5863.0,305.4936,305.5332,305.3651,305.4343,5863.0
2025-02-14 12:25:00,308.87,309.01,308.77,308.91,12521.0,305.3552,305.4936,305.2564,305.3948,12521.0
2025-02-14 12:30:00,308.96,309.2,308.85,309.03,11477.0,305.4442,305.6815,305.3354,305.5134,11477.0
2025-02-14 12:35:00,309.02,309.13,308.9,308.92,7813.0,305.5035,305.6123,305.3849,305.4046,7813.0
2025-02-14 12:40:00,308.84,308.94,308.77,308.83,9195.0,305.3256,305.4244,305.2564,305.3157,9195.0
2025-02-14 12:45:00,308.8,308.95,308.74,308.93,6819.0,305.286,305.4343,305.2267,305.4145,6819.0
2025-02-14 12:50:00,308.94,309.31,308.94,309.11,11829.0,305.4244,305.7902,305.4244,305.5925,11829.0
2025-02-14 12:55:00,309.17,309.22,309.01,309.06,4561.0,305.6518,305.7012,305.4936,305.5431,4561.0
2025-02-14 13:00:00,309.03,309.08,308.77,308.85,5791.0,305.5134,305.5628,305.2564,305.3354,5791.0
2025-02-14 13:05:00,308.87,308.9,308.71,308.72,6286.0,305.3552,305.3849,305.197,305.2069,6286.0
2025-02-14 13:10:00,308.72,308.94,308.71,308.82,12816.0,305.2069,305.4244,305.197,305.3058,12816.0
2025-02-14 13:15:00,308.81,308.91,308.72,308.84,15210.0,305.2959,305.3948,305.2069,305.3256,15210.0
2025-02-14 13:20:00,308.82,309.07,308.81,309.01,7026.0,305.3058,305.5529,305.2959,305.4936,7026.0
2025-02-14 13:25:00,309.02,309.06,308.85,308.85,9438.0,305.5035,305.5431,305.3354,305.3354,9438.0
2025-02-14 13:30:00,309.02,309.1,308.84,309.07,7414.0,305.5035,305.5826,305.3256,305.5529,7414.0
2025-02-14 13:35:00,309.14,309.17,309.02,309.11,4478.0,305.6221,305.6518,305.5035,305.5925,4478.0
2025-02-14 13:40:00,309.17,309.19,309.0,309.0,9365.0,305.6518,305.6716,305.4837,305.4837,9365.0
2025-02-14 13:45:00,309.0,309.44,309.0,309.44,7320.0,305.4837,305.9187,305.4837,305.9187,7320.0
2025-02-14 13:50:00,309.38,309.46,308.87,308.87,9826.0,305.8594,305.9385,305.3552,305.3552,9826.0
2025-02-14 13:55:00,308.93,309.13,308.92,309.0,3083.0,305.4145,305.6123,305.4046,305.4837,3083.0
2025-02-14 14:00:00,309.0,309.0,308.78,308.81,8128.0,305.4837,305.4837,305.2662,305.2959,8128.0
2025-02-14 14:05:00,308.89,309.0,308.81,308.94,5558.0,305.375,305.4837,305.2959,305.4244,5558.0
2025-02-14 14:10:00,309.02,309.15,308.92,309.0,8175.0,305.5035,305.632,305.4046,305.4837,8175.0
2025-02-14 14:15:00,309.0,309.08,308.84,308.84,4883.0,305.4837,305.5628,305.3256,305.3256,4883.0
2025-02-14 14:20:00,308.82,308.82,308.67,308.73,5840.0,305.3058,305.3058,305.1575,305.2168,5840.0
2025-02-14 14:25:00,308.68,308.7,308.44,308.47,7650.0,305.1674,305.1871,304.9301,304.9598,7650.0
2025-02-14 14:30:00,308.47,308.65,308.46,308.65,7200.0,304.9598,305.1377,304.9499,305.1377,7200.0
2025-02-14 14:35:00,308.65,308.66,308.46,308.59,6593.0,305.1377,305.1476,304.9499,305.0784,6593.0
2025-02-14 14:40:00,308.59,308.6,308.49,308.55,4001.0,305.0784,305.0883,304.9795,305.0389,4001.0
2025-02-14 14:45:00,308.55,308.69,308.5,308.53,6212.0,305.0389,305.1773,304.9894,305.0191,6212.0
2025-02-14 14:50:00,308.56,308.97,308.55,308.96,14836.0,305.0487,305.4541,305.0389,305.4442,14836.0
2025-02-14 14:55:00,308.94,309.07,308.82,309.07,8698.0,305.4244,305.5529,305.3058,305.5529,8698.0
2025-02-14 15:00:00,309.08,309.24,308.94,308.96,11204.0,305.5628,305.721,305.4244,305.4442,11204.0
2025-02-14 15:05:00,308.93,308.98,308.61,308.69,6229.0,305.4145,305.464,305.0982,305.1773,6229.0
2025-02-14 15:10:00,308.7,308.75,308.46,308.54,13851.0,305.1871,305.2366,304.9499,305.029,13851.0
2025-02-14 15:15:00,308.53,308.53,308.21,308.26,13396.0,305.0191,305.0191,304.7027,304.7522,13396.0
2025-02-14 15:20:00,308.26,308.47,308.12,308.25,10151.0,304.7522,304.9598,304.6137,304.7423,10151.0
2025-02-14 15:25:00,308.22,308.23,308.0,308.03,9687.0,304.7126,304.7225,304.4951,304.5248,9687.0
2025-02-14 15:30:00,308.03,308.14,307.78,307.96,21003.0,304.5248,304.6335,304.2776,304.4556,21003.0
2025-02-14 15:35:00,307.92,308.15,307.89,308.13,12588.0,304.416,304.6434,304.3864,304.6236,12588.0
2025-02-14 15:40:00,308.1,308.19,307.99,308.08,11861.0,304.594,304.683,304.4852,304.5742,11861.0
2025-02-14 15:45:00,308.02,308.11,307.82,307.84,22810.0,304.5149,304.6039,304.3172,304.3369,22810.0
2025-02-14 15:50:00,307.91,308.46,307.87,308.44,34674.0,304.4061,304.9499,304.3666,304.9301,34674.0
2025-02-14 15:55:00,308.37,308.68,308.37,308.43,133594.0,304.8609,305.1674,304.8609,304.9202,133594.0
2025-02-18 09:30:00,307.35,307.35,303.54,305.13,183679.0,303.8525,303.8525,300.0859,301.6578,183679.0
2025-02-18 09:35:00,305.01,305.76,304.13,305.47,47242.0,301.5391,302.2806,300.6692,301.9939,47242.0
2025-02-18 09:40:00,305.69,305.74,304.39,304.89,29591.0,302.2114,302.2608,300.9262,301.4205,29591.0
2025-02-18 09:45:00,304.71,305.84,304.54,305.72,38015.0,301.2426,302.3597,301.0745,302.2411,38015.0
2025-02-18 09:50:00,305.8,306.14,304.88,304.88,24560.0,302.3201,302.6563,301.4106,301.4106,24560.0
2025-02-18 09:55:00,305.05,305.05,304.14,304.28,25154.0,301.5787,301.5787,300.679,300.8174,25154.0
2025-02-18 10:00:00,304.15,304.48,303.55,304.14,43708.0,300.6889,301.0152,300.0958,300.679,43708.0
2025-02-18 10:05:00,304.21,304.29,303.8,303.95,22670.0,300.7482,300.8273,300.3429,300.4912,22670.0
2025-02-18 10:10:00,303.95,304.44,303.8,304.38,18136.0,300.4912,300.9756,300.3429,300.9163,18136.0
2025-02-18 10:15:00,304.45,304.87,304.05,304.85,28832.0,300.9855,301.4007,300.5901,301.381,28832.0
2025-02-18 10:20:00,304.82,305.22,304.46,304.46,16745.0,301.3513,301.7467,300.9954,300.9954,16745.0
2025-02-18 10:25:00,304.5,304.66,304.25,304.43,13891.0,301.0349,301.1931,300.7878,300.9657,13891.0
2025-02-18 10:30:00,304.43,304.81,304.4,304.8,12911.0,300.9657,301.3414,300.9361,301.3315,12911.0
2025-02-18 10:35:00,304.78,305.04,304.71,304.92,9565.0,301.3118,301.5688,301.2426,301.4502,9565.0
2025-02-18 10:40:00,304.98,305.17,304.78,304.86,17972.0,301.5095,301.6973,301.3118,301.3908,17972.0
2025-02-18 10:45:00,304.87,305.2,304.82,305.12,21326.0,301.4007,301.727,301.3513,301.6479,21326.0
2025-02-18 10:50:00,305.18,305.24,304.98,305.09,11795.0,301.7072,301.7665,301.5095,301.6182,11795.0
2025-02-18 10:55:00,305.06,305.16,304.59,304.95,17539.0,301.5886,301.6874,301.1239,301.4798,17539.0
2025-02-18 11:00:00,304.86,305.19,304.73,305.02,20361.0,301.3908,301.7171,301.2623,301.549,20361.0
2025-02-18 11:05:00,305.09,305.09,304.7,304.86,9231.0,301.6182,301.6182,301.2327,301.3908,9231.0
2025-02-18 11:10:00,304.99,305.07,304.46,304.46,12144.0,301.5194,301.5985,300.9954,300.9954,12144.0
2025-02-18 11:15:00,304.4,304.66,304.35,304.41,8988.0,300.9361,301.1931,300.8866,300.946,8988.0
2025-02-18 11:20:00,304.41,304.57,304.3,304.57,9839.0,300.946,301.1041,300.8372,301.1041,9839.0
2025-02-18 11:25:00,304.46,304.57,304.3,304.44,14325.0,300.9954,301.1041,300.8372,300.9756,14325.0
2025-02-18 11:30:00,304.35,304.96,304.31,304.81,11720.0,300.8866,301.4897,300.8471,301.3414,11720.0
2025-02-18 11:35:00,304.87,304.87,304.39,304.81,8163.0,301.4007,301.4007,300.9262,301.3414,8163.0
2025-02-18 11:40:00,304.91,304.91,304.48,304.57,6207.0,301.4403,301.4403,301.0152,301.1041,6207.0
2025-02-18 11:45:00,304.57,304.64,304.43,304.58,6567.0,301.1041,301.1733,300.9657,301.114,6567.0
2025-02-18 11:50:00,304.61,304.72,304.33,304.44,8496.0,301.1437,301.2524,300.8669,300.9756,8496.0
2025-02-18 11:55:00,304.42,304.45,304.3,304.4,6966.0,300.9559,300.9855,300.8372,300.9361,6966.0
2025-02-18 12:00:00,304.43,304.57,304.3,304.57,16020.0,300.9657,301.1041,300.8372,301.1041,16020.0
2025-02-18 12:05:00,304.71,304.85,304.57,304.7,7360.0,301.2426,301.381,301.1041,301.2327,7360.0
2025-02-18 12:10:00,304.69,304.74,304.53,304.72,5986.0,301.2228,301.2722,301.0646,301.2524,5986.0
2025-02-18 12:15:00,304.69,304.81,304.58,304.74,11062.0,301.2228,301.3414,301.114,301.2722,11062.0
2025-02-18 12:20:00,304.78,304.91,304.68,304.91,7514.0,301.3118,301.4403,301.2129,301.4403,7514.0
2025-02-18 12:25:00,304.92,305.07,304.77,305.06,8570.0,301.4502,301.5985,301.3019,301.5886,8570.0
2025-02-18 12:30:00,305.1,305.52,305.05,305.32,11358.0,301.6281,302.0433,301.5787,301.8456,11358.0
2025-02-18 12:35:00,305.35,305.43,305.25,305.34,6168.0,301.8753,301.9544,301.7764,301.8654,6168.0
2025-02-18 12:40:00,305.36,305.45,305.35,305.4,6164.0,301.8852,301.9741,301.8753,301.9247,6164.0
2025-02-18 12:45:00,305.4,305.43,305.24,305.4,7782.0,301.9247,301.9544,301.7665,301.9247,7782.0
2025-02-18 12:50:00,305.52,305.58,305.33,305.33,5639.0,302.0433,302.1027,301.8555,301.8555,5639.0
2025-02-18 12:55:00,305.36,305.48,305.27,305.27,14630.0,301.8852,302.0038,301.7962,301.7962,14630.0
2025-02-18 13:00:00,305.3,305.3,304.95,304.96,5854.0,301.8258,301.8258,301.4798,301.4897,5854.0
2025-02-18 13:05:00,304.88,304.96,304.87,304.92,2586.0,301.4106,301.4897,301.4007,301.4502,2586.0
2025-02-18 13:10:00,304.87,304.99,304.76,304.96,5996.0,301.4007,301.5194,301.292,301.4897,5996.0
2025-02-18 13:15:00,304.88,305.03,304.88,304.94,5557.0,301.4106,301.5589,301.4106,301.4699,5557.0
2025-02-18 13:20:00,304.91,305.01,304.73,304.96,5482.0,301.4403,301.5391,301.2623,301.4897,5482.0
2025-02-18 13:25:00,304.96,305.03,304.85,304.95,5117.0,301.4897,301.5589,301.381,301.4798,5117.0
2025-02-18 13:30:00,304.95,305.09,304.87,305.02,4336.0,301.4798,301.6182,301.4007,301.549,4336.0
2025-02-18 13:35:00,305.03,305.14,304.84,304.85,7730.0,301.5589,301.6677,301.3711,301.381,7730.0
2025-02-18 13:40:00,304.86,304.94,304.7,304.73,8209.0,301.3908,301.4699,301.2327,301.2623,8209.0
2025-02-18 13:45:00,304.73,304.96,304.71,304.72,12192.0,301.2623,301.4897,301.2426,301.2524,12192.0
2025-02-18 13:50:00,304.72,304.76,304.42,304.44,7328.0,301.2524,301.292,300.9559,300.9756,7328.0
2025-02-18 13:55:00,304.45,304.46,304.3,304.3,11136.0,300.9855,300.9954,300.8372,300.8372,11136.0
2025-02-18 14:00:00,304.33,304.39,304.3,304.39,31655.0,300.8669,300.9262,300.8372,300.9262,31655.0
2025-02-18 14:05:00,304.44,304.44,303.77,303.84,68586.0,300.9756,300.9756,300.3132,300.3825,68586.0
2025-02-18 14:10:00,303.89,303.99,303.69,303.75,12515.0,300.4319,300.5307,300.2342,300.2935,12515.0
2025-02-18 14:15:00,303.8,304.09,303.75,304.07,17787.0,300.3429,300.6296,300.2935,300.6098,17787.0
2025-02-18 14:20:00,304.03,304.67,304.0,304.58,14481.0,300.5703,301.203,300.5406,301.114,14481.0
2025-02-18 14:25:00,304.56,304.56,304.32,304.35,9010.0,301.0943,301.0943,300.857,300.8866,9010.0
2025-02-18 14:30:00,304.3,304.4,304.07,304.09,9110.0,300.8372,300.9361,300.6098,300.6296,9110.0
2025-02-18 14:35:00,304.1,304.21,304.0,304.06,8615.0,300.6395,300.7482,300.5406,300.5999,8615.0
2025-02-18 14:40:00,304.06,304.41,304.06,304.36,11354.0,300.5999,300.946,300.5999,300.8965,11354.0
2025-02-18 14:45:00,304.32,304.43,304.19,304.36,7149.0,300.857,300.9657,300.7285,300.8965,7149.0
2025-02-18 14:50:00,304.36,304.49,304.26,304.3,6156.0,300.8965,301.0251,300.7977,300.8372,6156.0
2025-02-18 14:55:00,304.41,304.49,304.23,304.23,7472.0,300.946,301.0251,300.768,300.768,7472.0
2025-02-18 15:00:00,304.24,304.5,304.22,304.45,9705.0,300.7779,301.0349,300.7581,300.9855,9705.0
2025-02-18 15:05:00,304.45,304.56,304.37,304.44,16098.0,300.9855,301.0943,300.9064,300.9756,16098.0
2025-02-18 15:10:00,304.41,304.56,304.36,304.55,13929.0,300.946,301.0943,300.8965,301.0844,13929.0
2025-02-18 15:15:00,304.53,304.62,304.25,304.25,17218.0,301.0646,301.1536,300.7878,300.7878,17218.0
2025-02-18 15:20:00,304.24,304.24,303.89,303.98,19505.0,300.7779,300.7779,300.4319,300.5209,19505.0
2025-02-18 15:25:00,303.98,304.34,303.98,304.24,13062.0,300.5209,300.8768,300.5209,300.7779,13062.0
2025-02-18 15:30:00,304.24,304.86,304.11,304.85,16485.0,300.7779,301.3908,300.6494,301.381,16485.0
2025-02-18 15:35:00,304.88,304.92,304.67,304.67,14823.0,301.4106,301.4502,301.203,301.203,14823.0
2025-02-18 15:40:00,304.71,304.75,304.5,304.61,10997.0,301.2426,301.2821,301.0349,301.1437,10997.0
2025-02-18 15:45:00,304.63,304.68,304.42,304.6,15804.0,301.1635,301.2129,300.9559,301.1338,15804.0
2025-02-18 15:50:00,304.48,304.74,304.39,304.4,25748.0,301.0152,301.2722,300.9262,300.9361,25748.0
2025-02-18 15:55:00,304.39,304.99,304.31,304.89,114388.0,300.9262,301.5194,300.8471,301.4205,114388.0
2025-02-19 09:30:00,303.32,303.79,300.67,300.8,112835.0,299.8684,300.333,297.2485,297.377,112835.0
2025-02-19 09:35:00,300.82,300.82,300.02,300.4,46913.0,297.3968,297.3968,296.6059,296.9816,46913.0
2025-02-19 09:40:00,300.35,300.67,299.69,300.0,35336.0,296.9322,297.2485,296.2797,296.5861,35336.0
2025-02-19 09:45:00,300.05,300.32,299.7,300.01,49815.0,296.6356,296.9025,296.2896,296.596,49815.0
2025-02-19 09:50:00,300.02,300.77,299.87,300.43,19589.0,296.6059,297.3474,296.4576,297.0113,19589.0
2025-02-19 09:55:00,300.5,300.6,300.12,300.42,12702.0,297.0805,297.1793,296.7048,297.0014,12702.0
2025-02-19 10:00:00,300.42,300.85,300.16,300.52,24639.0,297.0014,297.4265,296.7443,297.1002,24639.0
2025-02-19 10:05:00,300.5,301.06,300.44,300.88,23140.0,297.0805,297.6341,297.0211,297.4561,23140.0
2025-02-19 10:10:00,300.97,301.17,300.53,300.65,45923.0,297.5451,297.7428,297.1101,297.2288,45923.0
2025-02-19 10:15:00,300.68,300.75,300.07,300.1,36889.0,297.2584,297.3276,296.6554,296.685,36889.0
2025-02-19 10:20:00,300.18,300.27,299.9,299.9,24134.0,296.7641,296.8531,296.4873,296.4873,24134.0
2025-02-19 10:25:00,299.9,300.08,299.71,299.87,26049.0,296.4873,296.6652,296.2994,296.4576,26049.0
2025-02-19 10:30:00,299.87,300.49,299.61,300.37,26960.0,296.4576,297.0706,296.2006,296.9519,26960.0
2025-02-19 10:35:00,300.38,300.6,300.23,300.32,22707.0,296.9618,297.1793,296.8135,296.9025,22707.0
2025-02-19 10:40:00,300.37,300.37,299.96,300.21,22705.0,296.9519,296.9519,296.5466,296.7938,22705.0
2025-02-19 10:45:00,300.14,300.79,300.09,300.79,20254.0,296.7246,297.3672,296.6751,297.3672,20254.0
2025-02-19 10:50:00,300.69,301.34,300.68,301.28,23474.0,297.2683,297.9109,297.2584,297.8516,23474.0
2025-02-19 10:55:00,301.29,301.39,300.65,300.65,21814.0,297.8615,297.9603,297.2288,297.2288,21814.0
2025-02-19 11:00:00,300.78,300.78,300.39,300.65,13547.0,297.3573,297.3573,296.9717,297.2288,13547.0
2025-02-19 11:05:00,300.72,301.3,300.64,301.22,16296.0,297.298,297.8714,297.2189,297.7923,16296.0
2025-02-19 11:10:00,301.33,301.71,301.25,301.66,8770.0,297.901,298.2767,297.8219,298.2273,8770.0
2025-02-19 11:15:00,301.66,301.66,301.18,301.18,11450.0,298.2273,298.2273,297.7527,297.7527,11450.0
2025-02-19 11:20:00,301.11,301.29,301.04,301.17,10253.0,297.6835,297.8615,297.6143,297.7428,10253.0
2025-02-19 11:25:00,301.16,301.43,301.02,301.16,22965.0,297.7329,297.9999,297.5945,297.7329,22965.0
2025-02-19 11:30:00,301.19,301.48,301.1,301.24,15929.0,297.7626,298.0493,297.6736,297.812,15929.0
2025-02-19 11:35:00,301.31,301.31,300.98,300.99,10904.0,297.8812,297.8812,297.555,297.5649,10904.0
2025-02-19 11:40:00,301.01,301.35,301.01,301.12,11230.0,297.5847,297.9208,297.5847,297.6934,11230.0
2025-02-19 11:45:00,301.19,301.25,300.9,301.1,9898.0,297.7626,297.8219,297.4759,297.6736,9898.0
2025-02-19 11:50:00,301.09,301.37,300.86,300.86,16384.0,297.6637,297.9406,297.4364,297.4364,16384.0
2025-02-19 11:55:00,300.86,301.05,300.75,300.93,10911.0,297.4364,297.6242,297.3276,297.5056,10911.0
2025-02-19 12:00:00,300.86,300.99,300.83,300.86,8647.0,297.4364,297.5649,297.4067,297.4364,8647.0
2025-02-19 12:05:00,300.92,300.94,300.61,300.63,14220.0,297.4957,297.5155,297.1892,297.209,14220.0
2025-02-19 12:10:00,300.7,300.85,300.6,300.73,6255.0,297.2782,297.4265,297.1793,297.3078,6255.0
2025-02-19 12:15:00,300.69,300.76,300.22,300.29,10689.0,297.2683,297.3375,296.8036,296.8728,10689.0
2025-02-19 12:20:00,300.27,300.32,299.96,299.96,14105.0,296.8531,296.9025,296.5466,296.5466,14105.0
2025-02-19 12:25:00,299.94,300.18,299.94,300.01,10332.0,296.5268,296.7641,296.5268,296.596,10332.0
2025-02-19 12:30:00,300.07,300.07,299.75,299.77,16036.0,296.6554,296.6554,296.339,296.3588,16036.0
2025-02-19 12:35:00,299.81,299.93,299.58,299.67,19638.0,296.3983,296.5169,296.1709,296.2599,19638.0
2025-02-19 12:40:00,299.7,299.8,299.65,299.67,9725.0,296.2896,296.3884,296.2401,296.2599,9725.0
2025-02-19 12:45:00,299.73,299.84,299.64,299.74,12733.0,296.3192,296.428,296.2302,296.3291,12733.0
2025-02-19 12:50:00,299.74,299.84,299.65,299.66,11076.0,296.3291,296.428,296.2401,296.25,11076.0
2025-02-19 12:55:00,299.65,299.89,299.65,299.79,9550.0,296.2401,296.4774,296.2401,296.3785,9550.0
2025-02-19 13:00:00,299.76,300.03,299.76,299.86,15841.0,296.3489,296.6158,296.3489,296.4477,15841.0
2025-02-19 13:05:00,299.86,300.2,299.86,299.98,19762.0,296.4477,296.7839,296.4477,296.5664,19762.0
2025-02-19 13:10:00,300.04,300.04,299.51,299.6,28736.0,296.6257,296.6257,296.1017,296.1907,28736.0
2025-02-19 13:15:00,299.6,299.71,299.57,299.69,10936.0,296.1907,296.2994,296.161,296.2797,10936.0
2025-02-19 13:20:00,299.67,300.06,299.66,300.0,16931.0,296.2599,296.6455,296.25,296.5861,16931.0
2025-02-19 13:25:00,299.99,300.19,299.93,300.19,9641.0,296.5763,296.774,296.5169,296.774,9641.0
2025-02-19 13:30:00,300.16,300.26,299.88,300.19,16198.0,296.7443,296.8432,296.4675,296.774,16198.0
2025-02-19 13:35:00,300.07,300.17,299.85,300.04,9609.0,296.6554,296.7542,296.4379,296.6257,9609.0
2025-02-19 13:40:00,300.06,300.08,299.86,300.0,9788.0,296.6455,296.6652,296.4477,296.5861,9788.0
2025-02-19 13:45:00,299.93,299.96,299.75,299.84,10433.0,296.5169,296.5466,296.339,296.428,10433.0
2025-02-19 13:50:00,299.84,300.3,299.84,300.2,9260.0,296.428,296.8827,296.428,296.7839,9260.0
2025-02-19 13:55:00,300.12,300.24,299.99,300.05,12904.0,296.7048,296.8234,296.5763,296.6356,12904.0
2025-02-19 14:00:00,300.05,300.16,299.94,299.94,11166.0,296.6356,296.7443,296.5268,296.5268,11166.0
2025-02-19 14:05:00,299.94,300.16,299.94,300.13,8838.0,296.5268,296.7443,296.5268,296.7147,8838.0
2025-02-19 14:10:00,300.13,300.82,300.12,300.82,18699.0,296.7147,297.3968,296.7048,297.3968,18699.0
2025-02-19 14:15:00,300.75,301.26,300.75,301.22,17084.0,297.3276,297.8318,297.3276,297.7923,17084.0
2025-02-19 14:20:00,301.22,301.55,301.13,301.54,10643.0,297.7923,298.1185,297.7033,298.1086,10643.0
2025-02-19 14:25:00,301.54,301.54,301.33,301.41,7186.0,298.1086,298.1086,297.901,297.9801,7186.0
2025-02-19 14:30:00,301.5,301.54,301.33,301.4,10586.0,298.0691,298.1086,297.901,297.9702,10586.0
2025-02-19 14:35:00,301.35,301.45,301.19,301.31,8509.0,297.9208,298.0196,297.7626,297.8812,8509.0
2025-02-19 14:40:00,301.29,301.29,300.88,300.92,9239.0,297.8615,297.8615,297.4561,297.4957,9239.0
2025-02-19 14:45:00,301.04,301.04,300.65,300.67,17002.0,297.6143,297.6143,297.2288,297.2485,17002.0
2025-02-19 14:50:00,300.66,300.95,300.59,300.92,22024.0,297.2386,297.5253,297.1694,297.4957,22024.0
2025-02-19 14:55:00,301.0,301.22,301.0,301.14,7257.0,297.5748,297.7923,297.5748,297.7132,7257.0
2025-02-19 15:00:00,301.14,301.23,300.93,301.12,10138.0,297.7132,297.8022,297.5056,297.6934,10138.0
2025-02-19 15:05:00,301.19,301.24,301.0,301.06,19569.0,297.7626,297.812,297.5748,297.6341,19569.0
2025-02-19 15:10:00,301.18,301.2,301.05,301.2,6852.0,297.7527,297.7725,297.6242,297.7725,6852.0
2025-02-19 15:15:00,301.2,301.51,301.14,301.33,17628.0,297.7725,298.079,297.7132,297.901,17628.0
2025-02-19 15:20:00,301.31,301.67,301.3,301.63,11414.0,297.8812,298.2371,297.8714,298.1976,11414.0
2025-02-19 15:25:00,301.57,301.87,301.56,301.75,16959.0,298.1383,298.4349,298.1284,298.3162,16959.0
2025-02-19 15:30:00,301.75,302.22,301.74,302.22,18200.0,298.3162,298.7809,298.3063,298.7809,18200.0
2025-02-19 15:35:00,302.22,302.22,302.02,302.12,14461.0,298.7809,298.7809,298.5832,298.682,14461.0
2025-02-19 15:40:00,302.16,302.16,301.86,301.92,14784.0,298.7216,298.7216,298.425,298.4843,14784.0
2025-02-19 15:45:00,301.94,302.33,301.91,302.11,24735.0,298.5041,298.8896,298.4744,298.6721,24735.0
2025-02-19 15:50:00,302.16,302.26,301.65,301.71,31165.0,298.7216,298.8204,298.2174,298.2767,31165.0
2025-02-19 15:55:00,301.76,301.94,301.59,301.92,105759.0,298.3261,298.5041,298.1581,298.4843,105759.0
2025-02-20 09:30:00,300.83,300.83,299.58,300.43,67612.0,297.4067,297.4067,296.1709,297.0113,67612.0
2025-02-20 09:35:00,299.89,300.28,299.57,299.81,15761.0,296.4774,296.863,296.161,296.3983,15761.0
2025-02-20 09:40:00,299.59,300.35,299.52,300.08,16896.0,296.1808,296.9322,296.1116,296.6652,16896.0
2025-02-20 09:45:00,300.05,300.19,299.11,299.23,15181.0,296.6356,296.774,295.7063,295.8249,15181.0
2025-02-20 09:50:00,299.11,299.71,299.11,299.42,11384.0,295.7063,296.2994,295.7063,296.0127,11384.0
2025-02-20 09:55:00,299.46,299.72,299.31,299.53,11088.0,296.0523,296.3093,295.904,296.1215,11088.0
2025-02-20 10:00:00,299.74,300.03,299.09,299.24,14215.0,296.3291,296.6158,295.6865,295.8348,14215.0
2025-02-20 10:05:00,299.24,299.5,298.92,299.34,19301.0,295.8348,296.0918,295.5184,295.9337,19301.0
2025-02-20 10:10:00,299.26,299.5,299.18,299.36,8969.0,295.8546,296.0918,295.7755,295.9534,8969.0
2025-02-20 10:15:00,299.36,299.46,298.4,298.48,14675.0,295.9534,296.0523,295.0044,295.0834,14675.0
2025-02-20 10:20:00,298.6,298.67,298.4,298.59,15095.0,295.2021,295.2713,295.0044,295.1922,15095.0
2025-02-20 10:25:00,298.54,298.86,298.22,298.85,12964.0,295.1428,295.4591,294.8264,295.4492,12964.0
2025-02-20 10:30:00,298.85,299.26,298.8,299.18,13950.0,295.4492,295.8546,295.3998,295.7755,13950.0
2025-02-20 10:35:00,299.18,299.51,298.93,299.04,12808.0,295.7755,296.1017,295.5283,295.6371,12808.0
2025-02-20 10:40:00,299.06,299.42,299.04,299.34,8970.0,295.6568,296.0127,295.6371,295.9337,8970.0
2025-02-20 10:45:00,299.34,299.97,299.33,299.97,13930.0,295.9337,296.5565,295.9238,296.5565,13930.0
2025-02-20 10:50:00,299.91,299.91,299.47,299.52,10201.0,296.4972,296.4972,296.0622,296.1116,10201.0
2025-02-20 10:55:00,299.4,299.85,299.23,299.85,6679.0,295.993,296.4379,295.8249,296.4379,6679.0
2025-02-20 11:00:00,299.83,299.86,299.17,299.18,8177.0,296.4181,296.4477,295.7656,295.7755,8177.0
2025-02-20 11:05:00,299.25,299.65,299.16,299.62,8524.0,295.8447,296.2401,295.7557,296.2105,8524.0
2025-02-20 11:10:00,299.66,299.83,299.37,299.43,6362.0,296.25,296.4181,295.9633,296.0226,6362.0
2025-02-20 11:15:00,299.44,299.66,299.36,299.56,17875.0,296.0325,296.25,295.9534,296.1512,17875.0
2025-02-20 11:20:00,299.56,299.89,299.38,299.52,12294.0,296.1512,296.4774,295.9732,296.1116,12294.0
2025-02-20 11:25:00,299.62,299.62,299.02,299.19,7104.0,296.2105,296.2105,295.6173,295.7854,7104.0
2025-02-20 11:30:00,299.31,299.31,298.62,298.69,13805.0,295.904,295.904,295.2219,295.2911,13805.0
2025-02-20 11:35:00,298.67,298.95,298.63,298.85,11393.0,295.2713,295.5481,295.2317,295.4492,11393.0
2025-02-20 11:40:00,298.84,298.92,298.75,298.85,6415.0,295.4393,295.5184,295.3504,295.4492,6415.0
2025-02-20 11:45:00,298.82,298.88,298.51,298.51,9000.0,295.4196,295.4789,295.1131,295.1131,9000.0
2025-02-20 11:50:00,298.58,298.62,298.4,298.4,9022.0,295.1823,295.2219,295.0044,295.0044,9022.0
2025-02-20 11:55:00,298.48,298.6,298.25,298.26,9649.0,295.0834,295.2021,294.8561,294.8659,9649.0
2025-02-20 12:00:00,298.2,298.35,298.15,298.15,6977.0,294.8066,294.9549,294.7572,294.7572,6977.0
2025-02-20 12:05:00,298.23,298.48,298.23,298.36,8324.0,294.8363,295.0834,294.8363,294.9648,8324.0
2025-02-20 12:10:00,298.36,298.87,298.36,298.78,16304.0,294.9648,295.469,294.9648,295.38,16304.0
2025-02-20 12:15:00,298.78,299.07,298.75,298.92,13574.0,295.38,295.6667,295.3504,295.5184,13574.0
2025-02-20 12:20:00,298.84,299.03,298.74,298.98,7344.0,295.4393,295.6272,295.3405,295.5778,7344.0
2025-02-20 12:25:00,298.99,298.99,298.72,298.79,4849.0,295.5876,295.5876,295.3207,295.3899,4849.0
2025-02-20 12:30:00,298.78,299.24,298.69,299.15,25335.0,295.38,295.8348,295.2911,295.7458,25335.0
2025-02-20 12:35:00,299.19,299.32,299.02,299.21,8867.0,295.7854,295.9139,295.6173,295.8051,8867.0
2025-02-20 12:40:00,299.18,299.21,299.03,299.16,4501.0,295.7755,295.8051,295.6272,295.7557,4501.0
2025-02-20 12:45:00,299.15,299.34,299.06,299.33,6656.0,295.7458,295.9337,295.6568,295.9238,6656.0
2025-02-20 12:50:00,299.4,299.41,299.24,299.35,4202.0,295.993,296.0029,295.8348,295.9435,4202.0
2025-02-20 12:55:00,299.26,299.29,298.93,299.03,6652.0,295.8546,295.8842,295.5283,295.6272,6652.0
2025-02-20 13:00:00,298.99,299.19,298.87,299.13,5823.0,295.5876,295.7854,295.469,295.726,5823.0
2025-02-20 13:05:00,299.2,299.26,299.09,299.22,5027.0,295.7953,295.8546,295.6865,295.815,5027.0
2025-02-20 13:10:00,299.22,299.38,299.2,299.35,7025.0,295.815,295.9732,295.7953,295.9435,7025.0
2025-02-20 13:15:00,299.33,299.37,299.12,299.14,4500.0,295.9238,295.9633,295.7162,295.7359,4500.0
2025-02-20 13:20:00,299.13,299.18,298.98,298.98,6440.0,295.726,295.7755,295.5778,295.5778,6440.0
2025-02-20 13:25:00,298.98,299.15,298.94,299.14,9751.0,295.5778,295.7458,295.5382,295.7359,9751.0
2025-02-20 13:30:00,299.11,299.53,299.11,299.49,6842.0,295.7063,296.1215,295.7063,296.082,6842.0
2025-02-20 13:35:00,299.49,299.67,299.41,299.67,4806.0,296.082,296.2599,296.0029,296.2599,4806.0
2025-02-20 13:40:00,299.65,299.7,299.56,299.65,6454.0,296.2401,296.2896,296.1512,296.2401,6454.0
2025-02-20 13:45:00,299.65,300.0,299.64,299.73,9037.0,296.2401,296.5861,296.2302,296.3192,9037.0
2025-02-20 13:50:00,299.66,299.76,299.51,299.61,4314.0,296.25,296.3489,296.1017,296.2006,4314.0
2025-02-20 13:55:00,299.66,299.92,299.54,299.92,9619.0,296.25,296.5071,296.1314,296.5071,9619.0
2025-02-20 14:00:00,299.94,300.02,299.85,299.95,7915.0,296.5268,296.6059,296.4379,296.5367,7915.0
2025-02-20 14:05:00,299.96,300.29,299.85,300.19,16379.0,296.5466,296.8728,296.4379,296.774,16379.0
2025-02-20 14:10:00,300.18,300.39,300.0,300.28,26514.0,296.7641,296.9717,296.5861,296.863,26514.0
2025-02-20 14:15:00,300.17,300.72,300.17,300.72,7762.0,296.7542,297.298,296.7542,297.298,7762.0
2025-02-20 14:20:00,300.72,300.85,300.61,300.72,14356.0,297.298,297.4265,297.1892,297.298,14356.0
2025-02-20 14:25:00,300.77,300.91,300.61,300.86,11741.0,297.3474,297.4858,297.1892,297.4364,11741.0
2025-02-20 14:30:00,300.86,301.0,300.79,300.88,13706.0,297.4364,297.5748,297.3672,297.4561,13706.0
2025-02-20 14:35:00,300.88,301.2,300.88,301.17,11361.0,297.4561,297.7725,297.4561,297.7428,11361.0
2025-02-20 14:40:00,301.17,301.58,301.09,301.58,15161.0,297.7428,298.1482,297.6637,298.1482,15161.0
2025-02-20 14:45:00,301.52,302.09,301.52,302.0,18189.0,298.0889,298.6524,298.0889,298.5634,18189.0
2025-02-20 14:50:00,302.02,302.33,302.02,302.32,16798.0,298.5832,298.8896,298.5832,298.8797,16798.0
2025-02-20 14:55:00,302.36,302.5,302.11,302.13,24145.0,298.9193,299.0577,298.6721,298.6919,24145.0
2025-02-20 15:00:00,302.17,302.17,301.6,301.77,15766.0,298.7315,298.7315,298.1679,298.336,15766.0
2025-02-20 15:05:00,301.77,302.08,301.77,301.94,14853.0,298.336,298.6425,298.336,298.5041,14853.0
2025-02-20 15:10:00,301.94,302.24,301.81,302.18,14706.0,298.5041,298.8007,298.3756,298.7413,14706.0
2025-02-20 15:15:00,302.11,302.22,301.94,302.12,19714.0,298.6721,298.7809,298.5041,298.682,19714.0
2025-02-20 15:20:00,302.09,302.41,302.09,302.41,14284.0,298.6524,298.9687,298.6524,298.9687,14284.0
2025-02-20 15:25:00,302.4,302.41,302.22,302.32,17220.0,298.9588,298.9687,298.7809,298.8797,17220.0
2025-02-20 15:30:00,302.32,302.48,301.99,302.07,19956.0,298.8797,299.0379,298.5535,298.6326,19956.0
2025-02-20 15:35:00,302.03,302.14,301.92,302.08,21901.0,298.593,298.7018,298.4843,298.6425,21901.0
2025-02-20 15:40:00,302.02,302.14,301.64,301.75,38484.0,298.5832,298.7018,298.2075,298.3162,38484.0
2025-02-20 15:45:00,301.73,301.98,301.54,301.9,31312.0,298.2965,298.5436,298.1086,298.4645,31312.0
2025-02-20 15:50:00,301.98,302.69,301.98,302.66,109428.0,298.5436,299.2455,298.5436,299.2159,109428.0
2025-02-20 15:55:00,302.77,303.13,302.64,303.02,134640.0,299.3246,299.6805,299.1961,299.5718,134640.0
2025-02-21 09:30:00,303.92,304.5,302.5,302.85,134654.0,300.4615,301.0349,299.0577,299.4037,134654.0
2025-02-21 09:35:00,302.73,303.12,302.32,302.56,18479.0,299.2851,299.6706,298.8797,299.117,18479.0
2025-02-21 09:40:00,302.56,303.11,302.01,302.01,37995.0,299.117,299.6608,298.5733,298.5733,37995.0
2025-02-21 09:45:00,302.04,302.3,301.59,301.69,13623.0,298.6029,298.86,298.1581,298.2569,13623.0
2025-02-21 09:50:00,301.67,302.8,301.67,302.38,55468.0,298.2371,299.3543,298.2371,298.9391,55468.0
2025-02-21 09:55:00,302.38,302.8,302.34,302.67,7027.0,298.9391,299.3543,298.8995,299.2258,7027.0
2025-02-21 10:00:00,302.63,303.15,302.59,303.15,10235.0,299.1862,299.7003,299.1467,299.7003,10235.0
2025-02-21 10:05:00,303.01,304.0,303.01,304.0,8572.0,299.5619,300.5406,299.5619,300.5406,8572.0
2025-02-21 10:10:00,303.97,304.3,303.36,303.53,11263.0,300.511,300.8372,299.9079,300.076,11263.0
2025-02-21 10:15:00,303.22,303.77,303.21,303.71,4147.0,299.7695,300.3132,299.7596,300.2539,4147.0
2025-02-21 10:20:00,303.89,304.29,303.82,303.9,13411.0,300.4319,300.8273,300.3627,300.4418,13411.0
2025-02-21 10:25:00,303.9,304.42,303.88,304.3,8099.0,300.4418,300.9559,300.422,300.8372,8099.0
2025-02-21 10:30:00,304.19,304.58,304.19,304.3,18185.0,300.7285,301.114,300.7285,300.8372,18185.0
2025-02-21 10:35:00,304.42,304.54,304.01,304.23,5366.0,300.9559,301.0745,300.5505,300.768,5366.0
2025-02-21 10:40:00,304.21,304.4,304.13,304.36,7190.0,300.7482,300.9361,300.6692,300.8965,7190.0
2025-02-21 10:45:00,304.38,304.78,304.2,304.4,14536.0,300.9163,301.3118,300.7384,300.9361,14536.0
2025-02-21 10:50:00,304.4,304.9,304.2,304.61,9627.0,300.9361,301.4304,300.7384,301.1437,9627.0
2025-02-21 10:55:00,304.67,304.7,304.46,304.7,3743.0,301.203,301.2327,300.9954,301.2327,3743.0
2025-02-21 11:00:00,304.76,305.2,304.76,304.91,17970.0,301.292,301.727,301.292,301.4403,17970.0
2025-02-21 11:05:00,305.09,305.86,305.09,305.76,15136.0,301.6182,302.3795,301.6182,302.2806,15136.0
2025-02-21 11:10:00,305.63,305.72,305.45,305.5,22937.0,302.1521,302.2411,301.9741,302.0236,22937.0
2025-02-21 11:15:00,305.65,305.7,305.22,305.68,23340.0,302.1719,302.2213,301.7467,302.2015,23340.0
2025-02-21 11:20:00,305.71,305.89,305.41,305.49,9117.0,302.2312,302.4091,301.9346,302.0137,9117.0
2025-02-21 11:25:00,305.44,305.58,305.19,305.38,9268.0,301.9642,302.1027,301.7171,301.9049,9268.0
2025-02-21 11:30:00,305.38,305.38,304.91,305.18,11224.0,301.9049,301.9049,301.4403,301.7072,11224.0
2025-02-21 11:35:00,305.28,305.68,305.27,305.68,3253.0,301.8061,302.2015,301.7962,302.2015,3253.0
2025-02-21 11:40:00,305.68,305.73,305.57,305.68,5859.0,302.2015,302.2509,302.0928,302.2015,5859.0
2025-02-21 11:45:00,305.67,305.73,305.42,305.57,11958.0,302.1916,302.2509,301.9445,302.0928,11958.0
2025-02-21 11:50:00,305.63,305.76,305.49,305.49,6284.0,302.1521,302.2806,302.0137,302.0137,6284.0
2025-02-21 11:55:00,305.55,305.78,305.53,305.78,4561.0,302.073,302.3004,302.0532,302.3004,4561.0
2025-02-21 12:00:00,305.75,305.85,305.01,305.13,24746.0,302.2707,302.3696,301.5391,301.6578,24746.0
2025-02-21 12:05:00,305.25,305.26,304.8,304.95,14288.0,301.7764,301.7863,301.3315,301.4798,14288.0
2025-02-21 12:10:00,304.99,305.0,304.56,304.91,9678.0,301.5194,301.5293,301.0943,301.4403,9678.0
2025-02-21 12:15:00,304.92,305.06,304.69,304.76,9039.0,301.4502,301.5886,301.2228,301.292,9039.0
2025-02-21 12:20:00,304.76,305.12,304.68,305.12,11866.0,301.292,301.6479,301.2129,301.6479,11866.0
2025-02-21 12:25:00,305.11,305.31,304.96,305.04,8387.0,301.638,301.8357,301.4897,301.5688,8387.0
2025-02-21 12:30:00,304.96,305.07,304.91,305.07,5991.0,301.4897,301.5985,301.4403,301.5985,5991.0
2025-02-21 12:35:00,304.99,305.08,304.63,304.85,8368.0,301.5194,301.6083,301.1635,301.381,8368.0
2025-02-21 12:40:00,304.93,305.2,304.82,305.2,6312.0,301.46,301.727,301.3513,301.727,6312.0
2025-02-21 12:45:00,305.23,305.33,305.07,305.33,6052.0,301.7566,301.8555,301.5985,301.8555,6052.0
2025-02-21 12:50:00,305.3,305.59,305.16,305.28,13525.0,301.8258,302.1125,301.6874,301.8061,13525.0
2025-02-21 12:55:00,305.28,305.38,305.19,305.37,6142.0,301.8061,301.9049,301.7171,301.895,6142.0
2025-02-21 13:00:00,305.29,305.35,305.1,305.15,5464.0,301.816,301.8753,301.6281,301.6775,5464.0
2025-02-21 13:05:00,305.2,305.2,304.69,304.75,9986.0,301.727,301.727,301.2228,301.2821,9986.0
2025-02-21 13:10:00,304.74,304.79,304.45,304.57,5541.0,301.2722,301.3216,300.9855,301.1041,5541.0
2025-02-21 13:15:00,304.5,304.84,304.29,304.63,10543.0,301.0349,301.3711,300.8273,301.1635,10543.0
2025-02-21 13:20:00,304.48,304.7,304.24,304.62,10489.0,301.0152,301.2327,300.7779,301.1536,10489.0
2025-02-21 13:25:00,304.62,304.82,304.22,304.28,4276.0,301.1536,301.3513,300.7581,300.8174,4276.0
2025-02-21 13:30:00,304.25,304.31,303.74,303.74,25627.0,300.7878,300.8471,300.2836,300.2836,25627.0
2025-02-21 13:35:00,303.88,304.04,303.49,303.49,9297.0,300.422,300.5802,300.0364,300.0364,9297.0
2025-02-21 13:40:00,303.49,303.86,303.49,303.85,10851.0,300.0364,300.4022,300.0364,300.3923,10851.0
2025-02-21 13:45:00,303.85,303.93,303.82,303.9,5192.0,300.3923,300.4714,300.3627,300.4418,5192.0
2025-02-21 13:50:00,303.9,304.17,303.87,304.11,12740.0,300.4418,300.7087,300.4121,300.6494,12740.0
2025-02-21 13:55:00,304.11,304.2,304.08,304.13,6721.0,300.6494,300.7384,300.6197,300.6692,6721.0
2025-02-21 14:00:00,304.12,304.61,304.07,304.6,25034.0,300.6593,301.1437,300.6098,301.1338,25034.0
2025-02-21 14:05:00,304.6,305.1,304.58,305.1,9805.0,301.1338,301.6281,301.114,301.6281,9805.0
2025-02-21 14:10:00,304.98,305.8,304.98,305.8,8873.0,301.5095,302.3201,301.5095,302.3201,8873.0
2025-02-21 14:15:00,305.71,305.96,305.55,305.88,23897.0,302.2312,302.4783,302.073,302.3992,23897.0
2025-02-21 14:20:00,305.88,305.95,305.16,305.26,15272.0,302.3992,302.4684,301.6874,301.7863,15272.0
2025-02-21 14:25:00,305.43,305.63,305.35,305.43,12071.0,301.9544,302.1521,301.8753,301.9544,12071.0
2025-02-21 14:30:00,305.42,305.62,305.33,305.41,12611.0,301.9445,302.1422,301.8555,301.9346,12611.0
2025-02-21 14:35:00,305.41,305.41,305.03,305.24,10092.0,301.9346,301.9346,301.5589,301.7665,10092.0
2025-02-21 14:40:00,305.24,305.35,305.05,305.14,9895.0,301.7665,301.8753,301.5787,301.6677,9895.0
2025-02-21 14:45:00,305.12,305.38,305.1,305.3,7620.0,301.6479,301.9049,301.6281,301.8258,7620.0
2025-02-21 14:50:00,305.34,305.49,305.3,305.39,19236.0,301.8654,302.0137,301.8258,301.9148,19236.0
2025-02-21 14:55:00,305.47,305.77,305.07,305.13,13717.0,301.9939,302.2905,301.5985,301.6578,13717.0
2025-02-21 15:00:00,305.13,305.16,304.58,304.66,20081.0,301.6578,301.6874,301.114,301.1931,20081.0
2025-02-21 15:05:00,304.63,304.64,304.32,304.46,12104.0,301.1635,301.1733,300.857,300.9954,12104.0
2025-02-21 15:10:00,304.46,304.54,304.17,304.27,13958.0,300.9954,301.0745,300.7087,300.8076,13958.0
2025-02-21 15:15:00,304.34,304.74,304.24,304.56,13152.0,300.8768,301.2722,300.7779,301.0943,13152.0
2025-02-21 15:20:00,304.56,304.65,304.46,304.58,12552.0,301.0943,301.1832,300.9954,301.114,12552.0
2025-02-21 15:25:00,304.62,305.03,304.48,304.88,18280.0,301.1536,301.5589,301.0152,301.4106,18280.0
2025-02-21 15:30:00,304.88,304.89,304.65,304.83,21305.0,301.4106,301.4205,301.1832,301.3612,21305.0
2025-02-21 15:35:00,304.83,305.04,304.75,304.98,19842.0,301.3612,301.5688,301.2821,301.5095,19842.0
2025-02-21 15:40:00,305.01,305.45,305.0,305.29,23783.0,301.5391,301.9741,301.5293,301.816,23783.0
2025-02-21 15:45:00,305.24,305.32,304.87,304.88,40497.0,301.7665,301.8456,301.4007,301.4106,40497.0
2025-02-21 15:50:00,304.8,305.19,304.65,304.94,43408.0,301.3315,301.7171,301.1832,301.4699,43408.0
2025-02-21 15:55:00,304.94,305.11,304.46,304.82,110949.0,301.4699,301.638,300.9954,301.3513,110949.0
2025-02-24 09:30:00,305.0,305.3,304.12,305.14,93890.0,301.5293,301.8258,300.6593,301.6677,93890.0
2025-02-24 09:35:00,305.11,306.16,304.4,305.93,18854.0,301.638,302.6761,300.9361,302.4487,18854.0
2025-02-24 09:40:00,305.96,306.5,305.14,305.48,23556.0,302.4783,303.0122,301.6677,302.0038,23556.0
2025-02-24 09:45:00,305.54,306.34,305.39,306.24,21475.0,302.0631,302.854,301.9148,302.7551,21475.0
2025-02-24 09:50:00,306.23,307.31,306.08,307.18,21371.0,302.7453,303.813,302.597,303.6844,21371.0
2025-02-24 09:55:00,307.29,307.86,306.81,307.73,22083.0,303.7932,304.3567,303.3187,304.2282,22083.0
2025-02-24 10:00:00,307.74,309.23,307.48,309.0,40842.0,304.2381,305.7111,303.981,305.4837,40842.0
2025-02-24 10:05:00,308.81,310.0,308.71,309.68,95913.0,305.2959,306.4724,305.197,306.156,95913.0
2025-02-24 10:10:00,309.62,309.67,308.43,308.9,32004.0,306.0967,306.1461,304.9202,305.3849,32004.0
2025-02-24 10:15:00,308.89,308.99,308.12,308.7,19982.0,305.375,305.4738,304.6137,305.1871,19982.0
2025-02-24 10:20:00,308.85,309.6,308.68,309.41,25233.0,305.3354,306.0769,305.1674,305.8891,25233.0
2025-02-24 10:25:00,309.38,310.24,309.27,310.01,29199.0,305.8594,306.7096,305.7507,306.4822,29199.0
2025-02-24 10:30:00,310.11,310.44,309.33,309.34,29347.0,306.5811,306.9073,305.81,305.8199,29347.0
2025-02-24 10:35:00,309.35,309.78,308.94,309.24,17406.0,305.8298,306.2549,305.4244,305.721,17406.0
2025-02-24 10:40:00,309.24,309.89,309.0,309.51,25620.0,305.721,306.3636,305.4837,305.9879,25620.0
2025-02-24 10:45:00,309.45,310.22,309.45,309.85,43339.0,305.9286,306.6899,305.9286,306.3241,43339.0
2025-02-24 10:50:00,309.75,309.91,308.91,309.11,18476.0,306.2252,306.3834,305.3948,305.5925,18476.0
2025-02-24 10:55:00,309.12,309.41,308.82,309.29,17233.0,305.6024,305.8891,305.3058,305.7704,17233.0
2025-02-24 11:00:00,309.36,309.93,309.21,309.77,29305.0,305.8396,306.4032,305.6913,306.245,29305.0
2025-02-24 11:05:00,309.77,309.91,309.04,309.04,19217.0,306.245,306.3834,305.5233,305.5233,19217.0
2025-02-24 11:10:00,309.0,309.53,308.94,309.53,13088.0,305.4837,306.0077,305.4244,306.0077,13088.0
2025-02-24 11:15:00,309.61,309.78,308.71,308.85,14549.0,306.0868,306.2549,305.197,305.3354,14549.0
2025-02-24 11:20:00,308.87,309.03,308.2,308.28,16746.0,305.3552,305.5134,304.6928,304.7719,16746.0
2025-02-24 11:25:00,308.18,309.01,308.01,308.67,14307.0,304.6731,305.4936,304.505,305.1575,14307.0
2025-02-24 11:30:00,308.81,309.27,308.64,308.9,23106.0,305.2959,305.7507,305.1278,305.3849,23106.0
2025-02-24 11:35:00,309.09,309.29,308.38,308.56,15129.0,305.5727,305.7704,304.8708,305.0487,15129.0
2025-02-24 11:40:00,308.51,308.88,308.4,308.66,10629.0,304.9993,305.3651,304.8906,305.1476,10629.0
2025-02-24 11:45:00,308.63,309.17,308.5,308.69,24395.0,305.1179,305.6518,304.9894,305.1773,24395.0
2025-02-24 11:50:00,308.76,308.87,308.48,308.56,10477.0,305.2465,305.3552,304.9697,305.0487,10477.0
2025-02-24 11:55:00,308.56,308.63,307.99,308.07,7621.0,305.0487,305.1179,304.4852,304.5643,7621.0
2025-02-24 12:00:00,308.16,308.37,307.93,307.98,8075.0,304.6533,304.8609,304.4259,304.4753,8075.0
2025-02-24 12:05:00,308.15,308.15,307.45,307.55,12368.0,304.6434,304.6434,303.9514,304.0502,12368.0
2025-02-24 12:10:00,307.49,307.71,307.37,307.52,9403.0,303.9909,304.2084,303.8723,304.0206,9403.0
2025-02-24 12:15:00,307.53,307.66,307.33,307.39,7048.0,304.0305,304.159,303.8327,303.8921,7048.0
2025-02-24 12:20:00,307.4,307.75,307.4,307.75,7512.0,303.9019,304.248,303.9019,304.248,7512.0
2025-02-24 12:25:00,307.51,307.51,307.31,307.37,4830.0,304.0107,304.0107,303.813,303.8723,4830.0
2025-02-24 12:30:00,307.46,307.62,307.31,307.55,9005.0,303.9613,304.1194,303.813,304.0502,9005.0
2025-02-24 12:35:00,307.43,307.78,307.37,307.66,6443.0,303.9316,304.2776,303.8723,304.159,6443.0
2025-02-24 12:40:00,307.66,307.7,307.43,307.69,8557.0,304.159,304.1985,303.9316,304.1886,8557.0
2025-02-24 12:45:00,307.7,307.76,307.56,307.6,2419.0,304.1985,304.2578,304.0601,304.0997,2419.0
2025-02-24 12:50:00,307.57,307.88,307.41,307.47,28004.0,304.07,304.3765,303.9118,303.9711,28004.0
2025-02-24 12:55:00,307.49,307.81,307.37,307.52,6881.0,303.9909,304.3073,303.8723,304.0206,6881.0
2025-02-24 13:00:00,307.52,307.55,307.24,307.42,7779.0,304.0206,304.0502,303.7438,303.9217,7779.0
2025-02-24 13:05:00,307.65,307.67,307.31,307.65,7400.0,304.1491,304.1689,303.813,304.1491,7400.0
2025-02-24 13:10:00,307.71,307.75,307.11,307.21,10891.0,304.2084,304.248,303.6152,303.7141,10891.0
2025-02-24 13:15:00,307.1,307.4,307.08,307.35,6960.0,303.6054,303.9019,303.5856,303.8525,6960.0
2025-02-24 13:20:00,307.32,307.58,307.3,307.41,8326.0,303.8229,304.0799,303.8031,303.9118,8326.0
2025-02-24 13:25:00,307.28,307.45,306.95,306.96,12664.0,303.7833,303.9514,303.4571,303.4669,12664.0
2025-02-24 13:30:00,306.83,307.33,306.83,307.24,11567.0,303.3384,303.8327,303.3384,303.7438,11567.0
2025-02-24 13:35:00,307.13,307.58,307.01,307.39,9788.0,303.635,304.0799,303.5164,303.8921,9788.0
2025-02-24 13:40:00,307.5,307.51,307.12,307.3,5315.0,304.0008,304.0107,303.6251,303.8031,5315.0
2025-02-24 13:45:00,307.34,307.44,307.13,307.24,6691.0,303.8426,303.9415,303.635,303.7438,6691.0
2025-02-24 13:50:00,307.24,307.58,307.16,307.35,14958.0,303.7438,304.0799,303.6647,303.8525,14958.0
2025-02-24 13:55:00,307.43,307.54,307.03,307.43,16425.0,303.9316,304.0403,303.5362,303.9316,16425.0
2025-02-24 14:00:00,307.4,307.7,307.26,307.67,6284.0,303.9019,304.1985,303.7635,304.1689,6284.0
2025-02-24 14:05:00,307.59,307.61,307.3,307.43,6752.0,304.0898,304.1096,303.8031,303.9316,6752.0
2025-02-24 14:10:00,307.42,307.51,307.2,307.3,9533.0,303.9217,304.0107,303.7042,303.8031,9533.0
2025-02-24 14:15:00,307.3,307.4,307.11,307.11,13070.0,303.8031,303.9019,303.6152,303.6152,13070.0
2025-02-24 14:20:00,307.19,307.37,307.13,307.25,9999.0,303.6943,303.8723,303.635,303.7536,9999.0
2025-02-24 14:25:00,307.25,307.42,307.17,307.34,9590.0,303.7536,303.9217,303.6746,303.8426,9590.0
2025-02-24 14:30:00,307.33,307.73,307.33,307.73,4873.0,303.8327,304.2282,303.8327,304.2282,4873.0
2025-02-24 14:35:00,307.77,307.78,307.27,307.27,12377.0,304.2677,304.2776,303.7734,303.7734,12377.0
2025-02-24 14:40:00,307.21,307.45,307.11,307.25,5966.0,303.7141,303.9514,303.6152,303.7536,5966.0
2025-02-24 14:45:00,307.27,307.52,307.21,307.39,6719.0,303.7734,304.0206,303.7141,303.8921,6719.0
2025-02-24 14:50:00,307.27,307.47,307.27,307.31,8191.0,303.7734,303.9711,303.7734,303.813,8191.0
2025-02-24 14:55:00,307.31,307.76,307.31,307.75,16380.0,303.813,304.2578,303.813,304.248,16380.0
2025-02-24 15:00:00,307.75,307.75,307.55,307.66,11113.0,304.248,304.248,304.0502,304.159,11113.0
2025-02-24 15:05:00,307.66,307.7,307.4,307.4,12061.0,304.159,304.1985,303.9019,303.9019,12061.0
2025-02-24 15:10:00,307.41,307.41,306.87,306.99,11295.0,303.9118,303.9118,303.378,303.4966,11295.0
2025-02-24 15:15:00,306.92,307.07,306.81,306.99,12556.0,303.4274,303.5757,303.3187,303.4966,12556.0
2025-02-24 15:20:00,306.99,307.06,306.86,306.86,21412.0,303.4966,303.5658,303.3681,303.3681,21412.0
2025-02-24 15:25:00,306.94,306.94,306.69,306.71,14020.0,303.4472,303.4472,303.2,303.2198,14020.0
2025-02-24 15:30:00,306.71,306.87,306.57,306.81,16986.0,303.2198,303.378,303.0814,303.3187,16986.0
2025-02-24 15:35:00,306.77,306.89,306.65,306.67,17859.0,303.2791,303.3977,303.1605,303.1802,17859.0
2025-02-24 15:40:00,306.7,306.97,306.55,306.9,20466.0,303.2099,303.4768,303.0616,303.4076,20466.0
2025-02-24 15:45:00,306.84,307.1,306.5,307.03,18806.0,303.3483,303.6054,303.0122,303.5362,18806.0
2025-02-24 15:50:00,307.08,307.1,306.52,306.52,35988.0,303.5856,303.6054,303.032,303.032,35988.0
2025-02-24 15:55:00,306.61,307.69,306.59,307.66,186494.0,303.1209,304.1886,303.1012,304.159,186494.0
2025-02-25 09:30:00,309.18,309.8,308.45,309.23,68120.0,305.6617,306.2746,304.94,305.7111,68120.0
2025-02-25 09:35:00,309.2,309.76,308.55,308.73,16750.0,305.6815,306.2351,305.0389,305.2168,16750.0
2025-02-25 09:40:00,308.56,308.79,308.17,308.54,25920.0,305.0487,305.2761,304.6632,305.029,25920.0
2025-02-25 09:45:00,308.48,308.79,308.08,308.21,25461.0,304.9697,305.2761,304.5742,304.7027,25461.0
2025-02-25 09:50:00,308.2,308.8,308.14,308.46,22964.0,304.6928,305.286,304.6335,304.9499,22964.0
2025-02-25 09:55:00,308.47,308.71,308.29,308.37,13363.0,304.9598,305.197,304.7818,304.8609,13363.0
2025-02-25 10:00:00,308.25,308.44,308.06,308.17,65590.0,304.7423,304.9301,304.5544,304.6632,65590.0
2025-02-25 10:05:00,308.27,308.45,307.99,308.15,24661.0,304.762,304.94,304.4852,304.6434,24661.0
2025-02-25 10:10:00,308.16,308.5,308.11,308.31,40397.0,304.6533,304.9894,304.6039,304.8016,40397.0
2025-02-25 10:15:00,308.34,309.0,308.14,308.82,32177.0,304.8312,305.4837,304.6335,305.3058,32177.0
2025-02-25 10:20:00,308.83,308.93,308.49,308.64,29403.0,305.3157,305.4145,304.9795,305.1278,29403.0
2025-02-25 10:25:00,308.55,308.7,308.4,308.66,9371.0,305.0389,305.1871,304.8906,305.1476,9371.0
2025-02-25 10:30:00,308.61,308.61,308.25,308.53,15342.0,305.0982,305.0982,304.7423,305.0191,15342.0
2025-02-25 10:35:00,308.53,308.98,308.37,308.96,41543.0,305.0191,305.464,304.8609,305.4442,41543.0
2025-02-25 10:40:00,308.88,309.93,308.84,309.85,46869.0,305.3651,306.4032,305.3256,306.3241,46869.0
2025-02-25 10:45:00,309.95,309.95,309.5,309.62,23796.0,306.4229,306.4229,305.978,306.0967,23796.0
2025-02-25 10:50:00,309.49,309.62,309.07,309.34,21120.0,305.9682,306.0967,305.5529,305.8199,21120.0
2025-02-25 10:55:00,309.39,309.73,309.23,309.37,40032.0,305.8693,306.2054,305.7111,305.8495,40032.0
2025-02-25 11:00:00,309.48,309.85,309.4,309.8,13635.0,305.9583,306.3241,305.8792,306.2746,13635.0
2025-02-25 11:05:00,309.81,310.1,309.67,309.76,44697.0,306.2845,306.5712,306.1461,306.2351,44697.0
2025-02-25 11:10:00,309.81,310.01,309.66,310.01,9005.0,306.2845,306.4822,306.1362,306.4822,9005.0
2025-02-25 11:15:00,309.99,310.08,309.35,309.37,18518.0,306.4625,306.5514,305.8298,305.8495,18518.0
2025-02-25 11:20:00,309.37,309.43,308.86,309.4,30745.0,305.8495,305.9088,305.3453,305.8792,30745.0
2025-02-25 11:25:00,309.4,309.81,309.21,309.69,29409.0,305.8792,306.2845,305.6913,306.1659,29409.0
2025-02-25 11:30:00,309.6,309.66,309.06,309.13,46991.0,306.0769,306.1362,305.5431,305.6123,46991.0
2025-02-25 11:35:00,309.13,309.96,309.13,309.87,47830.0,305.6123,306.4328,305.6123,306.3438,47830.0
2025-02-25 11:40:00,309.77,309.86,309.4,309.76,9927.0,306.245,306.3339,305.8792,306.2351,9927.0
2025-02-25 11:45:00,309.66,309.92,309.65,309.8,8579.0,306.1362,306.3933,306.1263,306.2746,8579.0
2025-02-25 11:50:00,309.82,310.21,309.73,310.21,19954.0,306.2944,306.68,306.2054,306.68,19954.0
2025-02-25 11:55:00,310.12,310.8,310.01,310.43,24924.0,306.591,307.2633,306.4822,306.8975,24924.0
2025-02-25 12:00:00,310.45,310.45,309.96,310.17,12170.0,306.9172,306.9172,306.4328,306.6404,12170.0
2025-02-25 12:05:00,310.26,310.26,309.87,309.87,18107.0,306.7294,306.7294,306.3438,306.3438,18107.0
2025-02-25 12:10:00,309.9,310.13,309.8,309.98,8312.0,306.3735,306.6009,306.2746,306.4526,8312.0
2025-02-25 12:15:00,309.92,310.11,309.87,310.08,4512.0,306.3933,306.5811,306.3438,306.5514,4512.0
2025-02-25 12:20:00,310.06,310.24,309.98,310.03,10943.0,306.5317,306.7096,306.4526,306.502,10943.0
2025-02-25 12:25:00,309.99,310.44,309.98,310.38,10878.0,306.4625,306.9073,306.4526,306.848,10878.0
2025-02-25 12:30:00,310.38,310.59,310.32,310.33,12071.0,306.848,307.0556,306.7887,306.7986,12071.0
2025-02-25 12:35:00,310.33,310.52,310.08,310.21,11506.0,306.7986,306.9864,306.5514,306.68,11506.0
2025-02-25 12:40:00,310.21,310.61,310.18,310.19,25094.0,306.68,307.0754,306.6503,306.6602,25094.0
2025-02-25 12:45:00,310.23,311.67,310.22,311.37,105161.0,306.6997,308.1234,306.6899,307.8268,105161.0
2025-02-25 12:50:00,311.35,311.54,310.79,310.84,43187.0,307.807,307.9948,307.2534,307.3028,43187.0
2025-02-25 12:55:00,310.9,311.21,310.71,311.02,25606.0,307.3621,307.6686,307.1743,307.4807,25606.0
2025-02-25 13:00:00,311.04,311.26,310.66,310.82,22959.0,307.5005,307.718,307.1248,307.283,22959.0
2025-02-25 13:05:00,310.95,311.15,310.85,311.15,8832.0,307.4115,307.6093,307.3127,307.6093,8832.0
2025-02-25 13:10:00,311.23,311.28,310.69,310.73,11424.0,307.6884,307.7378,307.1545,307.194,11424.0
2025-02-25 13:15:00,310.78,311.6,310.73,311.3,31686.0,307.2435,308.0541,307.194,307.7576,31686.0
2025-02-25 13:20:00,311.28,311.61,311.22,311.22,16704.0,307.7378,308.064,307.6785,307.6785,16704.0
2025-02-25 13:25:00,311.17,311.29,310.93,310.93,12202.0,307.629,307.7477,307.3918,307.3918,12202.0
2025-02-25 13:30:00,310.97,311.15,310.85,310.98,11920.0,307.4313,307.6093,307.3127,307.4412,11920.0
2025-02-25 13:35:00,311.05,311.42,311.02,311.39,10562.0,307.5104,307.8762,307.4807,307.8465,10562.0
2025-02-25 13:40:00,311.34,311.64,311.25,311.64,20397.0,307.7971,308.0937,307.7081,308.0937,20397.0
2025-02-25 13:45:00,311.71,311.71,311.51,311.6,32129.0,308.1629,308.1629,307.9652,308.0541,32129.0
2025-02-25 13:50:00,311.65,311.67,311.25,311.36,71230.0,308.1036,308.1234,307.7081,307.8169,71230.0
2025-02-25 13:55:00,311.3,311.32,311.03,311.1,38547.0,307.7576,307.7773,307.4906,307.5598,38547.0
2025-02-25 14:00:00,311.08,311.2,310.52,310.64,17821.0,307.5401,307.6587,306.9864,307.1051,17821.0
2025-02-25 14:05:00,310.67,310.82,310.64,310.75,13677.0,307.1347,307.283,307.1051,307.2138,13677.0
2025-02-25 14:10:00,310.71,310.88,310.47,310.59,41324.0,307.1743,307.3423,306.937,307.0556,41324.0
2025-02-25 14:15:00,310.59,310.74,310.31,310.63,16041.0,307.0556,307.2039,306.7788,307.0952,16041.0
2025-02-25 14:20:00,310.63,310.73,310.0,310.06,22784.0,307.0952,307.194,306.4724,306.5317,22784.0
2025-02-25 14:25:00,310.0,310.08,309.73,309.81,13520.0,306.4724,306.5514,306.2054,306.2845,13520.0
2025-02-25 14:30:00,309.86,310.11,309.78,309.88,14234.0,306.3339,306.5811,306.2549,306.3537,14234.0
2025-02-25 14:35:00,309.88,310.17,309.5,310.17,18798.0,306.3537,306.6404,305.978,306.6404,18798.0
2025-02-25 14:40:00,310.17,310.5,310.11,310.32,14091.0,306.6404,306.9667,306.5811,306.7887,14091.0
2025-02-25 14:45:00,310.32,310.32,310.02,310.09,13191.0,306.7887,306.7887,306.4921,306.5613,13191.0
2025-02-25 14:50:00,310.03,310.47,310.02,310.38,28676.0,306.502,306.937,306.4921,306.848,28676.0
2025-02-25 14:55:00,310.42,310.46,310.31,310.44,10901.0,306.8876,306.9271,306.7788,306.9073,10901.0
2025-02-25 15:00:00,310.44,310.5,310.25,310.5,16365.0,306.9073,306.9667,306.7195,306.9667,16365.0
2025-02-25 15:05:00,310.49,310.55,310.04,310.04,15039.0,306.9568,307.0161,306.5119,306.5119,15039.0
2025-02-25 15:10:00,310.1,310.15,309.85,310.12,25003.0,306.5712,306.6206,306.3241,306.591,25003.0
2025-02-25 15:15:00,310.05,310.28,310.05,310.24,20982.0,306.5218,306.7492,306.5218,306.7096,20982.0
2025-02-25 15:20:00,310.24,310.52,310.23,310.44,20722.0,306.7096,306.9864,306.6997,306.9073,20722.0
2025-02-25 15:25:00,310.44,310.5,310.01,310.09,16853.0,306.9073,306.9667,306.4822,306.5613,16853.0
2025-02-25 15:30:00,310.09,310.36,309.85,310.25,18975.0,306.5613,306.8283,306.3241,306.7195,18975.0
2025-02-25 15:35:00,310.25,310.25,310.07,310.19,52595.0,306.7195,306.7195,306.5416,306.6602,52595.0
2025-02-25 15:40:00,310.19,310.29,309.95,310.13,48003.0,306.6602,306.7591,306.4229,306.6009,48003.0
2025-02-25 15:45:00,310.13,310.8,310.13,310.79,35904.0,306.6009,307.2633,306.6009,307.2534,35904.0
2025-02-25 15:50:00,310.73,310.94,310.41,310.58,61631.0,307.194,307.4017,306.8777,307.0458,61631.0
2025-02-25 15:55:00,310.59,311.32,310.58,310.73,201781.0,307.0556,307.7773,307.0458,307.194,201781.0
2025-02-26 09:30:00,311.7,314.55,308.8,309.28,192465.0,308.153,310.9706,305.286,305.7605,192465.0
2025-02-26 09:35:00,309.35,310.3,308.86,309.11,72679.0,305.8298,306.7689,305.3453,305.5925,72679.0
2025-02-26 09:40:00,309.27,309.53,308.56,308.98,35677.0,305.7507,306.0077,305.0487,305.464,35677.0
2025-02-26 09:45:00,308.84,309.63,308.61,309.52,43275.0,305.3256,306.1066,305.0982,305.9978,43275.0
2025-02-26 09:50:00,309.53,309.74,308.83,308.88,26682.0,306.0077,306.2153,305.3157,305.3651,26682.0
2025-02-26 09:55:00,308.87,309.45,307.75,307.75,36426.0,305.3552,305.9286,304.248,304.248,36426.0
2025-02-26 10:00:00,308.15,309.13,308.03,308.62,37046.0,304.6434,305.6123,304.5248,305.1081,37046.0
2025-02-26 10:05:00,308.76,308.77,308.27,308.62,42412.0,305.2465,305.2564,304.762,305.1081,42412.0
2025-02-26 10:10:00,308.62,308.72,308.02,308.16,22725.0,305.1081,305.2069,304.5149,304.6533,22725.0
2025-02-26 10:15:00,308.16,308.56,307.8,307.8,32966.0,304.6533,305.0487,304.2974,304.2974,32966.0
2025-02-26 10:20:00,307.81,308.08,307.8,308.02,28418.0,304.3073,304.5742,304.2974,304.5149,28418.0
2025-02-26 10:25:00,307.94,308.24,307.52,307.61,103226.0,304.4358,304.7324,304.0206,304.1096,103226.0
2025-02-26 10:30:00,307.66,308.12,307.54,307.54,36217.0,304.159,304.6137,304.0403,304.0403,36217.0
2025-02-26 10:35:00,307.66,307.79,307.37,307.59,21080.0,304.159,304.2875,303.8723,304.0898,21080.0
2025-02-26 10:40:00,307.48,308.12,307.45,307.77,16974.0,303.981,304.6137,303.9514,304.2677,16974.0
2025-02-26 10:45:00,307.75,308.56,307.75,308.53,41473.0,304.248,305.0487,304.248,305.0191,41473.0
2025-02-26 10:50:00,308.68,309.07,308.68,308.9,27843.0,305.1674,305.5529,305.1674,305.3849,27843.0
2025-02-26 10:55:00,308.83,308.83,308.3,308.75,17422.0,305.3157,305.3157,304.7917,305.2366,17422.0
2025-02-26 11:00:00,308.71,308.77,308.3,308.31,7401.0,305.197,305.2564,304.7917,304.8016,7401.0
2025-02-26 11:05:00,308.44,308.76,308.34,308.7,8438.0,304.9301,305.2465,304.8312,305.1871,8438.0
2025-02-26 11:10:00,308.66,309.23,308.6,309.16,27134.0,305.1476,305.7111,305.0883,305.6419,27134.0
2025-02-26 11:15:00,309.15,309.5,308.95,308.96,18568.0,305.632,305.978,305.4343,305.4442,18568.0
2025-02-26 11:20:00,308.95,309.74,308.95,309.61,9569.0,305.4343,306.2153,305.4343,306.0868,9569.0
2025-02-26 11:25:00,309.61,309.95,309.39,309.62,27795.0,306.0868,306.4229,305.8693,306.0967,27795.0
2025-02-26 11:30:00,309.4,309.54,309.19,309.41,14321.0,305.8792,306.0176,305.6716,305.8891,14321.0
2025-02-26 11:35:00,309.28,309.77,309.26,309.55,52169.0,305.7605,306.245,305.7408,306.0275,52169.0
2025-02-26 11:40:00,309.43,309.55,309.0,309.21,14065.0,305.9088,306.0275,305.4837,305.6913,14065.0
2025-02-26 11:45:00,309.23,309.41,308.65,308.66,29591.0,305.7111,305.8891,305.1377,305.1476,29591.0
2025-02-26 11:50:00,308.66,308.7,307.21,307.3,45840.0,305.1476,305.1871,303.7141,303.8031,45840.0
2025-02-26 11:55:00,307.22,307.33,307.01,307.23,16988.0,303.724,303.8327,303.5164,303.7339,16988.0
2025-02-26 12:00:00,307.28,307.36,306.79,306.97,32177.0,303.7833,303.8624,303.2989,303.4768,32177.0
2025-02-26 12:05:00,306.98,307.5,306.85,306.99,18322.0,303.4867,304.0008,303.3582,303.4966,18322.0
2025-02-26 12:10:00,307.0,307.42,306.91,307.41,13369.0,303.5065,303.9217,303.4175,303.9118,13369.0
2025-02-26 12:15:00,307.38,307.59,307.35,307.43,12737.0,303.8822,304.0898,303.8525,303.9316,12737.0
2025-02-26 12:20:00,307.34,307.5,307.0,307.42,8547.0,303.8426,304.0008,303.5065,303.9217,8547.0
2025-02-26 12:25:00,307.42,307.48,307.19,307.19,11474.0,303.9217,303.981,303.6943,303.6943,11474.0
2025-02-26 12:30:00,307.19,307.31,306.68,306.79,15300.0,303.6943,303.813,303.1901,303.2989,15300.0
2025-02-26 12:35:00,306.8,306.85,306.43,306.51,9028.0,303.3088,303.3582,302.943,303.0221,9028.0
2025-02-26 12:40:00,306.43,306.5,306.25,306.26,13764.0,302.943,303.0122,302.765,302.7749,13764.0
2025-02-26 12:45:00,306.25,306.35,306.12,306.13,10747.0,302.765,302.8639,302.6365,302.6464,10747.0
2025-02-26 12:50:00,306.23,306.25,305.58,305.58,12645.0,302.7453,302.765,302.1027,302.1027,12645.0
2025-02-26 12:55:00,305.61,305.85,305.55,305.78,48744.0,302.1323,302.3696,302.073,302.3004,48744.0
2025-02-26 13:00:00,305.85,306.18,305.62,306.18,22454.0,302.3696,302.6958,302.1422,302.6958,22454.0
2025-02-26 13:05:00,306.18,306.31,305.99,306.1,8505.0,302.6958,302.8243,302.508,302.6167,8505.0
2025-02-26 13:10:00,306.15,306.22,305.68,305.77,5944.0,302.6662,302.7354,302.2015,302.2905,5944.0
2025-02-26 13:15:00,305.64,305.77,305.35,305.5,11494.0,302.162,302.2905,301.8753,302.0236,11494.0
2025-02-26 13:20:00,305.4,305.74,305.39,305.39,7070.0,301.9247,302.2608,301.9148,301.9148,7070.0
2025-02-26 13:25:00,305.47,305.62,305.23,305.55,9295.0,301.9939,302.1422,301.7566,302.073,9295.0
2025-02-26 13:30:00,305.55,305.66,305.34,305.58,6269.0,302.073,302.1817,301.8654,302.1027,6269.0
2025-02-26 13:35:00,305.52,305.65,305.44,305.54,4440.0,302.0433,302.1719,301.9642,302.0631,4440.0
2025-02-26 13:40:00,305.54,305.74,305.53,305.57,12503.0,302.0631,302.2608,302.0532,302.0928,12503.0
2025-02-26 13:45:00,305.57,305.63,304.94,304.97,12921.0,302.0928,302.1521,301.4699,301.4996,12921.0
2025-02-26 13:50:00,304.99,305.23,304.9,305.2,13819.0,301.5194,301.7566,301.4304,301.727,13819.0
2025-02-26 13:55:00,305.18,305.48,305.13,305.37,7861.0,301.7072,302.0038,301.6578,301.895,7861.0
2025-02-26 14:00:00,305.41,305.63,304.96,304.96,11316.0,301.9346,302.1521,301.4897,301.4897,11316.0
2025-02-26 14:05:00,304.97,305.18,304.79,305.18,23773.0,301.4996,301.7072,301.3216,301.7072,23773.0
2025-02-26 14:10:00,305.13,305.18,304.84,305.01,12147.0,301.6578,301.7072,301.3711,301.5391,12147.0
2025-02-26 14:15:00,305.02,305.08,304.89,305.07,27876.0,301.549,301.6083,301.4205,301.5985,27876.0
2025-02-26 14:20:00,305.07,305.41,304.94,305.41,9316.0,301.5985,301.9346,301.4699,301.9346,9316.0
2025-02-26 14:25:00,305.29,305.72,305.19,305.56,15012.0,301.816,302.2411,301.7171,302.0829,15012.0
2025-02-26 14:30:00,305.59,305.66,305.47,305.47,9741.0,302.1125,302.1817,301.9939,301.9939,9741.0
2025-02-26 14:35:00,305.47,305.6,305.18,305.5,15245.0,301.9939,302.1224,301.7072,302.0236,15245.0
2025-02-26 14:40:00,305.4,305.43,305.24,305.3,18695.0,301.9247,301.9544,301.7665,301.8258,18695.0
2025-02-26 14:45:00,305.36,305.39,305.1,305.14,5476.0,301.8852,301.9148,301.6281,301.6677,5476.0
2025-02-26 14:50:00,305.12,305.3,304.9,305.21,11971.0,301.6479,301.8258,301.4304,301.7369,11971.0
2025-02-26 14:55:00,305.28,305.36,304.99,304.99,14498.0,301.8061,301.8852,301.5194,301.5194,14498.0
2025-02-26 15:00:00,305.02,305.15,304.94,304.98,7851.0,301.549,301.6775,301.4699,301.5095,7851.0
2025-02-26 15:05:00,304.99,305.17,304.98,305.02,9665.0,301.5194,301.6973,301.5095,301.549,9665.0
2025-02-26 15:10:00,305.02,305.3,304.98,305.17,11716.0,301.549,301.8258,301.5095,301.6973,11716.0
2025-02-26 15:15:00,305.17,305.47,305.04,305.47,11188.0,301.6973,301.9939,301.5688,301.9939,11188.0
2025-02-26 15:20:00,305.47,305.47,305.21,305.22,14921.0,301.9939,301.9939,301.7369,301.7467,14921.0
2025-02-26 15:25:00,305.18,305.24,304.88,304.9,9633.0,301.7072,301.7665,301.4106,301.4304,9633.0
2025-02-26 15:30:00,304.96,305.24,304.89,305.21,23878.0,301.4897,301.7665,301.4205,301.7369,23878.0
2025-02-26 15:35:00,305.24,305.3,304.98,304.98,11123.0,301.7665,301.8258,301.5095,301.5095,11123.0
2025-02-26 15:40:00,304.98,305.25,304.94,305.21,15611.0,301.5095,301.7764,301.4699,301.7369,15611.0
2025-02-26 15:45:00,305.13,305.19,304.73,304.87,27363.0,301.6578,301.7171,301.2623,301.4007,27363.0
2025-02-26 15:50:00,304.84,304.89,303.68,304.06,62828.0,301.3711,301.4205,300.2243,300.5999,62828.0
2025-02-26 15:55:00,304.22,304.32,303.68,304.3,170965.0,300.7581,300.857,300.2243,300.8372,170965.0
2025-02-27 09:30:00,305.19,306.64,304.22,305.38,142965.0,301.7171,303.1506,300.7581,301.9049,142965.0
2025-02-27 09:35:00,305.56,307.35,305.46,307.19,26623.0,302.0829,303.8525,301.984,303.6943,26623.0
2025-02-27 09:40:00,307.19,308.25,306.97,308.19,37494.0,303.6943,304.7423,303.4768,304.683,37494.0
2025-02-27 09:45:00,308.17,308.29,307.42,307.66,44671.0,304.6632,304.7818,303.9217,304.159,44671.0
2025-02-27 09:50:00,307.61,308.88,307.54,308.11,54537.0,304.1096,305.3651,304.0403,304.6039,54537.0
2025-02-27 09:55:00,308.11,309.18,308.0,308.89,35785.0,304.6039,305.6617,304.4951,305.375,35785.0
2025-02-27 10:00:00,308.98,309.55,308.43,308.46,56855.0,305.464,306.0275,304.9202,304.9499,56855.0
2025-02-27 10:05:00,308.62,309.39,308.32,309.05,14410.0,305.1081,305.8693,304.8115,305.5332,14410.0
2025-02-27 10:10:00,309.0,309.01,308.11,308.86,21550.0,305.4837,305.4936,304.6039,305.3453,21550.0
2025-02-27 10:15:00,308.78,309.55,308.46,309.55,17674.0,305.2662,306.0275,304.9499,306.0275,17674.0
2025-02-27 10:20:00,309.62,310.5,309.44,310.5,33744.0,306.0967,306.9667,305.9187,306.9667,33744.0
2025-02-27 10:25:00,310.42,310.82,310.11,310.37,24557.0,306.8876,307.283,306.5811,306.8381,24557.0
2025-02-27 10:30:00,310.45,311.28,310.24,310.93,21163.0,306.9172,307.7378,306.7096,307.3918,21163.0
2025-02-27 10:35:00,310.87,311.01,310.45,310.63,15811.0,307.3325,307.4709,306.9172,307.0952,15811.0
2025-02-27 10:40:00,310.75,311.06,310.62,310.7,16242.0,307.2138,307.5203,307.0853,307.1644,16242.0
2025-02-27 10:45:00,310.7,311.33,310.7,311.31,18209.0,307.1644,307.7872,307.1644,307.7674,18209.0
2025-02-27 10:50:00,311.24,311.78,311.14,311.67,29900.0,307.6982,308.2321,307.5994,308.1234,29900.0
2025-02-27 10:55:00,311.58,311.63,310.73,310.73,27579.0,308.0344,308.0838,307.194,307.194,27579.0
2025-02-27 11:00:00,310.82,311.15,310.51,310.51,15259.0,307.283,307.6093,306.9766,306.9766,15259.0
2025-02-27 11:05:00,310.61,311.0,310.53,310.79,15842.0,307.0754,307.461,306.9963,307.2534,15842.0
2025-02-27 11:10:00,310.79,310.85,310.43,310.66,8136.0,307.2534,307.3127,306.8975,307.1248,8136.0
2025-02-27 11:15:00,310.82,311.3,310.77,311.11,10055.0,307.283,307.7576,307.2336,307.5697,10055.0
2025-02-27 11:20:00,311.11,311.4,310.94,311.31,18317.0,307.5697,307.8564,307.4017,307.7674,18317.0
2025-02-27 11:25:00,311.2,311.31,310.7,310.73,20237.0,307.6587,307.7674,307.1644,307.194,20237.0
2025-02-27 11:30:00,310.64,311.02,310.63,310.79,12711.0,307.1051,307.4807,307.0952,307.2534,12711.0
2025-02-27 11:35:00,310.79,310.97,310.73,310.85,11776.0,307.2534,307.4313,307.194,307.3127,11776.0
2025-02-27 11:40:00,310.73,310.73,309.95,310.14,9447.0,307.194,307.194,306.4229,306.6108,9447.0
2025-02-27 11:45:00,310.0,310.08,309.76,309.82,4795.0,306.4724,306.5514,306.2351,306.2944,4795.0
2025-02-27 11:50:00,309.82,309.83,309.33,309.33,13850.0,306.2944,306.3043,305.81,305.81,13850.0
2025-02-27 11:55:00,309.35,309.92,309.33,309.82,11763.0,305.8298,306.3933,305.81,306.2944,11763.0
2025-02-27 12:00:00,309.85,309.92,309.51,309.6,11646.0,306.3241,306.3933,305.9879,306.0769,11646.0
2025-02-27 12:05:00,309.69,309.81,309.28,309.28,7654.0,306.1659,306.2845,305.7605,305.7605,7654.0
2025-02-27 12:10:00,309.27,309.49,309.09,309.41,21543.0,305.7507,305.9682,305.5727,305.8891,21543.0
2025-02-27 12:15:00,309.34,309.49,309.02,309.34,8311.0,305.8199,305.9682,305.5035,305.8199,8311.0
2025-02-27 12:20:00,309.32,309.77,309.2,309.77,10743.0,305.8001,306.245,305.6815,306.245,10743.0
2025-02-27 12:25:00,309.68,310.25,309.67,310.25,8790.0,306.156,306.7195,306.1461,306.7195,8790.0
2025-02-27 12:30:00,310.25,310.54,310.23,310.44,18292.0,306.7195,307.0062,306.6997,306.9073,18292.0
2025-02-27 12:35:00,310.55,310.76,310.51,310.57,5004.0,307.0161,307.2237,306.9766,307.0359,5004.0
2025-02-27 12:40:00,310.53,310.53,309.91,310.02,6359.0,306.9963,306.9963,306.3834,306.4921,6359.0
2025-02-27 12:45:00,310.04,310.38,309.96,309.96,14212.0,306.5119,306.848,306.4328,306.4328,14212.0
2025-02-27 12:50:00,310.06,310.22,309.91,310.18,5729.0,306.5317,306.6899,306.3834,306.6503,5729.0
2025-02-27 12:55:00,310.26,310.32,310.11,310.22,6547.0,306.7294,306.7887,306.5811,306.6899,6547.0
2025-02-27 13:00:00,310.21,310.54,310.16,310.16,20724.0,306.68,307.0062,306.6305,306.6305,20724.0
2025-02-27 13:05:00,310.09,310.26,309.95,309.98,5721.0,306.5613,306.7294,306.4229,306.4526,5721.0
2025-02-27 13:10:00,310.01,310.23,309.95,309.98,10411.0,306.4822,306.6997,306.4229,306.4526,10411.0
2025-02-27 13:15:00,310.02,310.14,309.87,309.93,16054.0,306.4921,306.6108,306.3438,306.4032,16054.0
2025-02-27 13:20:00,309.92,310.53,309.85,310.51,22874.0,306.3933,306.9963,306.3241,306.9766,22874.0
2025-02-27 13:25:00,310.5,310.5,310.12,310.22,9087.0,306.9667,306.9667,306.591,306.6899,9087.0
2025-02-27 13:30:00,310.27,310.5,310.04,310.48,13831.0,306.7393,306.9667,306.5119,306.9469,13831.0
2025-02-27 13:35:00,310.55,310.62,310.49,310.62,5445.0,307.0161,307.0853,306.9568,307.0853,5445.0
2025-02-27 13:40:00,310.55,310.9,310.27,310.31,8952.0,307.0161,307.3621,306.7393,306.7788,8952.0
2025-02-27 13:45:00,310.37,310.52,310.33,310.4,2929.0,306.8381,306.9864,306.7986,306.8678,2929.0
2025-02-27 13:50:00,310.38,310.41,310.27,310.27,4291.0,306.848,306.8777,306.7393,306.7393,4291.0
2025-02-27 13:55:00,310.24,310.4,310.12,310.13,12770.0,306.7096,306.8678,306.591,306.6009,12770.0
2025-02-27 14:00:00,310.17,310.49,310.05,310.35,10835.0,306.6404,306.9568,306.5218,306.8184,10835.0
2025-02-27 14:05:00,310.27,310.43,310.1,310.37,7514.0,306.7393,306.8975,306.5712,306.8381,7514.0
2025-02-27 14:10:00,310.42,310.43,310.23,310.34,7217.0,306.8876,306.8975,306.6997,306.8085,7217.0
2025-02-27 14:15:00,310.34,310.46,310.24,310.41,9542.0,306.8085,306.9271,306.7096,306.8777,9542.0
2025-02-27 14:20:00,310.47,310.53,310.23,310.42,23170.0,306.937,306.9963,306.6997,306.8876,23170.0
2025-02-27 14:25:00,310.37,310.39,309.97,310.06,10358.0,306.8381,306.8579,306.4427,306.5317,10358.0
2025-02-27 14:30:00,310.02,310.02,309.14,309.56,19844.0,306.4921,306.4921,305.6221,306.0374,19844.0
2025-02-27 14:35:00,309.52,310.02,309.52,309.76,17587.0,305.9978,306.4921,305.9978,306.2351,17587.0
2025-02-27 14:40:00,309.78,309.86,309.5,309.7,10954.0,306.2549,306.3339,305.978,306.1758,10954.0
2025-02-27 14:45:00,309.78,309.98,309.48,309.54,8948.0,306.2549,306.4526,305.9583,306.0176,8948.0
2025-02-27 14:50:00,309.54,309.67,309.23,309.55,9263.0,306.0176,306.1461,305.7111,306.0275,9263.0
2025-02-27 14:55:00,309.57,309.66,309.35,309.5,8335.0,306.0472,306.1362,305.8298,305.978,8335.0
2025-02-27 15:00:00,309.35,309.45,309.1,309.19,11575.0,305.8298,305.9286,305.5826,305.6716,11575.0
2025-02-27 15:05:00,309.19,309.38,309.12,309.35,26202.0,305.6716,305.8594,305.6024,305.8298,26202.0
2025-02-27 15:10:00,309.35,309.6,309.25,309.57,11967.0,305.8298,306.0769,305.7309,306.0472,11967.0
2025-02-27 15:15:00,309.6,309.66,309.31,309.66,14168.0,306.0769,306.1362,305.7902,306.1362,14168.0
2025-02-27 15:20:00,309.6,309.95,309.29,309.31,18810.0,306.0769,306.4229,305.7704,305.7902,18810.0
2025-02-27 15:25:00,309.31,309.52,309.15,309.24,8725.0,305.7902,305.9978,305.632,305.721,8725.0
2025-02-27 15:30:00,309.22,309.55,309.09,309.39,17144.0,305.7012,306.0275,305.5727,305.8693,17144.0
2025-02-27 15:35:00,309.42,309.54,309.0,309.0,35793.0,305.899,306.0176,305.4837,305.4837,35793.0
2025-02-27 15:40:00,309.0,309.34,308.97,309.31,21601.0,305.4837,305.8199,305.4541,305.7902,21601.0
2025-02-27 15:45:00,309.31,309.41,309.05,309.36,31238.0,305.7902,305.8891,305.5332,305.8396,31238.0
2025-02-27 15:50:00,309.26,309.27,308.64,308.96,50771.0,305.7408,305.7507,305.1278,305.4442,50771.0
2025-02-27 15:55:00,308.96,310.14,308.96,309.92,215114.0,305.4442,306.6108,305.4442,306.3933,215114.0
2025-02-28 09:30:00,307.61,307.94,304.46,304.92,270801.0,304.1096,304.4358,300.9954,301.4502,270801.0
2025-02-28 09:35:00,304.85,306.08,303.88,305.55,98114.0,301.381,302.597,300.422,302.073,98114.0
2025-02-28 09:40:00,305.63,306.75,305.4,306.3,45014.0,302.1521,303.2593,301.9247,302.8145,45014.0
2025-02-28 09:45:00,306.26,307.54,306.19,306.65,18529.0,302.7749,304.0403,302.7057,303.1605,18529.0
2025-02-28 09:50:00,306.65,307.54,306.13,307.16,27247.0,303.1605,304.0403,302.6464,303.6647,27247.0
2025-02-28 09:55:00,307.37,307.63,306.98,307.29,13917.0,303.8723,304.1293,303.4867,303.7932,13917.0
2025-02-28 10:00:00,307.5,307.68,306.78,307.16,17264.0,304.0008,304.1788,303.289,303.6647,17264.0
2025-02-28 10:05:00,307.22,307.36,306.23,306.46,20831.0,303.724,303.8624,302.7453,302.9726,20831.0
2025-02-28 10:10:00,306.46,306.8,305.88,305.95,16474.0,302.9726,303.3088,302.3992,302.4684,16474.0
2025-02-28 10:15:00,305.81,305.98,304.86,305.23,19618.0,302.33,302.4981,301.3908,301.7566,19618.0
2025-02-28 10:20:00,305.2,305.51,304.92,305.02,15262.0,301.727,302.0334,301.4502,301.549,15262.0
2025-02-28 10:25:00,305.02,305.23,304.55,304.68,22329.0,301.549,301.7566,301.0844,301.2129,22329.0
2025-02-28 10:30:00,304.78,305.0,304.56,304.88,20617.0,301.3118,301.5293,301.0943,301.4106,20617.0
2025-02-28 10:35:00,304.88,305.19,304.77,305.06,14216.0,301.4106,301.7171,301.3019,301.5886,14216.0
2025-02-28 10:40:00,304.88,304.98,304.59,304.75,12736.0,301.4106,301.5095,301.1239,301.2821,12736.0
2025-02-28 10:45:00,304.71,305.45,304.56,305.44,16213.0,301.2426,301.9741,301.0943,301.9642,16213.0
2025-02-28 10:50:00,305.31,305.69,305.19,305.65,15935.0,301.8357,302.2114,301.7171,302.1719,15935.0
2025-02-28 10:55:00,305.69,306.87,305.61,306.57,10822.0,302.2114,303.378,302.1323,303.0814,10822.0
2025-02-28 11:00:00,306.49,306.68,306.12,306.52,20738.0,303.0023,303.1901,302.6365,303.032,20738.0
2025-02-28 11:05:00,306.6,307.17,306.58,306.69,28084.0,303.111,303.6746,303.0913,303.2,28084.0
2025-02-28 11:10:00,306.82,307.08,306.61,306.79,10337.0,303.3285,303.5856,303.1209,303.2989,10337.0
2025-02-28 11:15:00,306.81,306.85,306.3,306.37,22109.0,303.3187,303.3582,302.8145,302.8837,22109.0
2025-02-28 11:20:00,306.31,306.53,306.03,306.42,19227.0,302.8243,303.0418,302.5475,302.9331,19227.0
2025-02-28 11:25:00,306.54,306.62,306.03,306.48,40832.0,303.0517,303.1308,302.5475,302.9924,40832.0
2025-02-28 11:30:00,306.48,306.99,306.3,306.9,24638.0,302.9924,303.4966,302.8145,303.4076,24638.0
2025-02-28 11:35:00,306.87,307.26,306.87,307.08,18214.0,303.378,303.7635,303.378,303.5856,18214.0
2025-02-28 11:40:00,307.02,307.32,306.96,307.32,15438.0,303.5263,303.8229,303.4669,303.8229,15438.0
2025-02-28 11:45:00,307.24,307.33,307.08,307.3,8471.0,303.7438,303.8327,303.5856,303.8031,8471.0
2025-02-28 11:50:00,307.31,307.49,307.25,307.34,9008.0,303.813,303.9909,303.7536,303.8426,9008.0
2025-02-28 11:55:00,307.39,307.41,306.78,306.81,24596.0,303.8921,303.9118,303.289,303.3187,24596.0
2025-02-28 12:00:00,306.87,306.98,306.67,306.79,8017.0,303.378,303.4867,303.1802,303.2989,8017.0
2025-02-28 12:05:00,306.79,306.83,306.46,306.67,22240.0,303.2989,303.3384,302.9726,303.1802,22240.0
2025-02-28 12:10:00,306.67,307.25,306.67,307.17,17459.0,303.1802,303.7536,303.1802,303.6746,17459.0
2025-02-28 12:15:00,307.18,307.25,307.0,307.21,14602.0,303.6844,303.7536,303.5065,303.7141,14602.0
2025-02-28 12:20:00,307.21,307.58,307.04,307.21,29089.0,303.7141,304.0799,303.546,303.7141,29089.0
2025-02-28 12:25:00,307.17,307.6,306.83,306.9,22908.0,303.6746,304.0997,303.3384,303.4076,22908.0
2025-02-28 12:30:00,306.93,306.98,306.54,306.74,17387.0,303.4373,303.4867,303.0517,303.2495,17387.0
2025-02-28 12:35:00,306.74,306.9,306.68,306.79,23347.0,303.2495,303.4076,303.1901,303.2989,23347.0
2025-02-28 12:40:00,306.75,306.77,306.07,306.21,45879.0,303.2593,303.2791,302.5871,302.7255,45879.0
2025-02-28 12:45:00,306.16,306.34,305.8,305.99,21836.0,302.6761,302.854,302.3201,302.508,21836.0
2025-02-28 12:50:00,305.92,306.32,305.87,306.23,12063.0,302.4388,302.8342,302.3894,302.7453,12063.0
2025-02-28 12:55:00,306.23,306.24,306.01,306.1,11962.0,302.7453,302.7551,302.5278,302.6167,11962.0
2025-02-28 13:00:00,306.18,306.49,306.05,306.23,14802.0,302.6958,303.0023,302.5673,302.7453,14802.0
2025-02-28 13:05:00,306.36,306.36,306.07,306.18,15611.0,302.8738,302.8738,302.5871,302.6958,15611.0
2025-02-28 13:10:00,306.18,306.32,305.66,305.97,26578.0,302.6958,302.8342,302.1817,302.4882,26578.0
2025-02-28 13:15:00,306.0,306.02,305.56,305.83,26422.0,302.5179,302.5376,302.0829,302.3498,26422.0
2025-02-28 13:20:00,305.75,305.75,305.33,305.33,13348.0,302.2707,302.2707,301.8555,301.8555,13348.0
2025-02-28 13:25:00,305.35,305.47,305.13,305.42,21936.0,301.8753,301.9939,301.6578,301.9445,21936.0
2025-02-28 13:30:00,305.47,306.12,305.46,306.05,16057.0,301.9939,302.6365,301.984,302.5673,16057.0
2025-02-28 13:35:00,306.05,306.08,305.6,305.96,23938.0,302.5673,302.597,302.1224,302.4783,23938.0
2025-02-28 13:40:00,305.96,306.1,305.56,305.82,10989.0,302.4783,302.6167,302.0829,302.3399,10989.0
2025-02-28 13:45:00,305.76,305.94,305.74,305.91,9386.0,302.2806,302.4586,302.2608,302.4289,9386.0
2025-02-28 13:50:00,305.86,306.07,305.85,305.88,16617.0,302.3795,302.5871,302.3696,302.3992,16617.0
2025-02-28 13:55:00,305.87,305.99,305.31,305.33,7338.0,302.3894,302.508,301.8357,301.8555,7338.0
2025-02-28 14:00:00,305.34,305.89,305.33,305.57,24758.0,301.8654,302.4091,301.8555,302.0928,24758.0
2025-02-28 14:05:00,305.56,305.94,305.5,305.53,10016.0,302.0829,302.4586,302.0236,302.0532,10016.0
2025-02-28 14:10:00,305.54,305.72,305.44,305.5,12135.0,302.0631,302.2411,301.9642,302.0236,12135.0
2025-02-28 14:15:00,305.5,305.63,305.42,305.59,19823.0,302.0236,302.1521,301.9445,302.1125,19823.0
2025-02-28 14:20:00,305.6,305.62,305.2,305.47,14724.0,302.1224,302.1422,301.727,301.9939,14724.0
2025-02-28 14:25:00,305.54,305.86,305.53,305.7,12891.0,302.0631,302.3795,302.0532,302.2213,12891.0
2025-02-28 14:30:00,305.7,305.87,305.46,305.48,16742.0,302.2213,302.3894,301.984,302.0038,16742.0
2025-02-28 14:35:00,305.56,305.7,305.36,305.42,13566.0,302.0829,302.2213,301.8852,301.9445,13566.0
2025-02-28 14:40:00,305.36,305.37,305.08,305.25,29316.0,301.8852,301.895,301.6083,301.7764,29316.0
2025-02-28 14:45:00,305.18,305.37,305.15,305.21,12579.0,301.7072,301.895,301.6775,301.7369,12579.0
2025-02-28 14:50:00,305.21,305.46,305.19,305.22,33995.0,301.7369,301.984,301.7171,301.7467,33995.0
2025-02-28 14:55:00,305.18,305.5,305.18,305.48,13788.0,301.7072,302.0236,301.7072,302.0038,13788.0
2025-02-28 15:00:00,305.52,305.94,305.47,305.94,33365.0,302.0433,302.4586,301.9939,302.4586,33365.0
2025-02-28 15:05:00,305.94,306.04,305.84,305.85,21636.0,302.4586,302.5574,302.3597,302.3696,21636.0
2025-02-28 15:10:00,305.88,306.04,305.7,305.87,15020.0,302.3992,302.5574,302.2213,302.3894,15020.0
2025-02-28 15:15:00,305.86,305.93,305.67,305.7,10222.0,302.3795,302.4487,302.1916,302.2213,10222.0
2025-02-28 15:20:00,305.65,305.73,305.47,305.73,20150.0,302.1719,302.2509,301.9939,302.2509,20150.0
2025-02-28 15:25:00,305.74,306.03,305.62,306.0,25504.0,302.2608,302.5475,302.1422,302.5179,25504.0
2025-02-28 15:30:00,306.04,306.42,305.94,306.24,28164.0,302.5574,302.9331,302.4586,302.7551,28164.0
2025-02-28 15:35:00,306.23,306.69,306.17,306.65,31520.0,302.7453,303.2,302.6859,303.1605,31520.0
2025-02-28 15:40:00,306.65,307.53,306.65,307.44,33747.0,303.1605,304.0305,303.1605,303.9415,33747.0
2025-02-28 15:45:00,307.44,307.49,306.9,307.0,73880.0,303.9415,303.9909,303.4076,303.5065,73880.0
2025-02-28 15:50:00,306.97,307.88,306.95,307.7,85214.0,303.4768,304.3765,303.4571,304.1985,85214.0
2025-02-28 15:55:00,307.75,308.52,307.66,308.23,264983.0,304.248,305.0092,304.159,304.7225,264983.0
2025-03-03 09:30:00,308.11,308.37,306.61,308.31,138897.0,306.3757,306.6342,304.8841,306.5746,138897.0
2025-03-03 09:35:00,308.18,308.84,307.38,308.07,43196.0,306.4453,307.1016,305.6498,306.3359,43196.0
2025-03-03 09:40:00,308.17,309.49,308.17,308.56,32493.0,306.4353,307.7479,306.4353,306.8232,32493.0
2025-03-03 09:45:00,308.62,308.75,307.47,307.66,26415.0,306.8828,307.0121,305.7393,305.9282,26415.0
2025-03-03 09:50:00,307.66,307.79,307.0,307.01,60231.0,305.9282,306.0575,305.2719,305.2819,60231.0
2025-03-03 09:55:00,306.92,307.17,306.53,306.71,50097.0,305.1924,305.441,304.8046,304.9836,50097.0
2025-03-03 10:00:00,306.76,306.97,306.03,306.31,43658.0,305.0333,305.2421,304.3074,304.5858,43658.0
2025-03-03 10:05:00,306.47,307.5,306.47,307.28,43847.0,304.7449,305.7691,304.7449,305.5504,43847.0
2025-03-03 10:10:00,307.19,307.33,306.24,306.26,52423.0,305.4609,305.6001,304.5162,304.5361,52423.0
2025-03-03 10:15:00,306.29,306.55,305.9,306.0,30380.0,304.5659,304.8245,304.1781,304.2776,30380.0
2025-03-03 10:20:00,306.0,306.1,305.6,305.71,26626.0,304.2776,304.377,303.8798,303.9892,26626.0
2025-03-03 10:25:00,305.71,306.49,305.65,305.76,33959.0,303.9892,304.7648,303.9295,304.0389,33959.0
2025-03-03 10:30:00,305.94,305.95,305.34,305.76,13353.0,304.2179,304.2278,303.6213,304.0389,13353.0
2025-03-03 10:35:00,305.9,306.16,305.6,306.03,11534.0,304.1781,304.4367,303.8798,304.3074,11534.0
2025-03-03 10:40:00,306.03,306.7,305.89,306.51,9425.0,304.3074,304.9736,304.1682,304.7847,9425.0
2025-03-03 10:45:00,306.51,306.51,305.69,305.79,18858.0,304.7847,304.7847,303.9693,304.0687,18858.0
2025-03-03 10:50:00,305.89,306.11,305.76,305.91,63234.0,304.1682,304.3869,304.0389,304.1881,63234.0
2025-03-03 10:55:00,306.0,306.34,305.38,306.26,33792.0,304.2776,304.6157,303.6611,304.5361,33792.0
2025-03-03 11:00:00,306.06,306.42,305.55,305.6,19170.0,304.3372,304.6952,303.8301,303.8798,19170.0
2025-03-03 11:05:00,305.76,305.78,305.31,305.44,12283.0,304.0389,304.0588,303.5914,303.7207,12283.0
2025-03-03 11:10:00,305.32,305.68,304.82,305.25,53553.0,303.6014,303.9594,303.1042,303.5318,53553.0
2025-03-03 11:15:00,305.11,305.69,305.03,305.45,34677.0,303.3926,303.9693,303.313,303.7307,34677.0
2025-03-03 11:20:00,305.82,306.15,305.5,305.99,29990.0,304.0986,304.4267,303.7804,304.2676,29990.0
2025-03-03 11:25:00,306.01,306.04,305.0,305.0,11751.0,304.2875,304.3173,303.2832,303.2832,11751.0
2025-03-03 11:30:00,304.99,305.11,304.81,304.81,10811.0,303.2732,303.3926,303.0943,303.0943,10811.0
2025-03-03 11:35:00,304.81,304.86,304.1,304.2,18747.0,303.0943,303.144,302.3883,302.4877,18747.0
2025-03-03 11:40:00,304.04,304.51,304.04,304.37,18524.0,302.3286,302.796,302.3286,302.6567,18524.0
2025-03-03 11:45:00,304.33,304.45,304.17,304.3,8060.0,302.617,302.7363,302.4579,302.5871,8060.0
2025-03-03 11:50:00,304.39,304.75,304.35,304.57,8813.0,302.6766,303.0346,302.6369,302.8556,8813.0
2025-03-03 11:55:00,304.6,304.64,304.5,304.51,8103.0,302.8854,302.9252,302.786,302.796,8103.0
2025-03-03 12:00:00,304.51,304.94,304.27,304.57,33812.0,302.796,303.2235,302.5573,302.8556,33812.0
2025-03-03 12:05:00,304.53,304.65,304.42,304.44,13618.0,302.8158,302.9352,302.7065,302.7263,13618.0
2025-03-03 12:10:00,304.54,304.83,304.48,304.58,18851.0,302.8258,303.1141,302.7661,302.8656,18851.0
2025-03-03 12:15:00,304.7,304.81,304.3,304.32,18902.0,302.9849,303.0943,302.5871,302.607,18902.0
2025-03-03 12:20:00,304.45,304.59,304.26,304.41,13834.0,302.7363,302.8755,302.5474,302.6965,13834.0
2025-03-03 12:25:00,304.37,304.47,304.22,304.28,8847.0,302.6567,302.7562,302.5076,302.5672,8847.0
2025-03-03 12:30:00,304.26,304.54,304.26,304.4,11575.0,302.5474,302.8258,302.5474,302.6866,11575.0
2025-03-03 12:35:00,304.51,304.77,304.44,304.67,16110.0,302.796,303.0545,302.7263,302.9551,16110.0
2025-03-03 12:40:00,304.66,304.7,304.38,304.63,10720.0,302.9451,302.9849,302.6667,302.9153,10720.0
2025-03-03 12:45:00,304.69,304.89,304.62,304.83,17638.0,302.9749,303.1738,302.9053,303.1141,17638.0
2025-03-03 12:50:00,304.85,304.91,304.58,304.59,6765.0,303.134,303.1937,302.8656,302.8755,6765.0
2025-03-03 12:55:00,304.67,304.69,304.25,304.34,10908.0,302.9551,302.9749,302.5374,302.6269,10908.0
2025-03-03 13:00:00,304.42,304.42,304.21,304.34,12951.0,302.7065,302.7065,302.4976,302.6269,12951.0
2025-03-03 13:05:00,304.24,304.36,304.06,304.36,14295.0,302.5275,302.6468,302.3485,302.6468,14295.0
2025-03-03 13:10:00,304.36,304.85,304.35,304.58,20051.0,302.6468,303.134,302.6369,302.8656,20051.0
2025-03-03 13:15:00,304.62,304.62,304.37,304.43,7745.0,302.9053,302.9053,302.6567,302.7164,7745.0
2025-03-03 13:20:00,304.53,304.56,304.31,304.34,4716.0,302.8158,302.8457,302.5971,302.6269,4716.0
2025-03-03 13:25:00,304.36,304.45,304.08,304.18,6857.0,302.6468,302.7363,302.3684,302.4678,6857.0
2025-03-03 13:30:00,304.18,304.33,303.86,303.89,8894.0,302.4678,302.617,302.1496,302.1794,8894.0
2025-03-03 13:35:00,303.87,304.38,303.81,304.25,11176.0,302.1596,302.6667,302.0999,302.5374,11176.0
2025-03-03 13:40:00,304.25,304.54,304.07,304.46,49023.0,302.5374,302.8258,302.3584,302.7462,49023.0
2025-03-03 13:45:00,304.4,304.65,304.3,304.38,9652.0,302.6866,302.9352,302.5871,302.6667,9652.0
2025-03-03 13:50:00,304.4,304.81,304.38,304.4,6832.0,302.6866,303.0943,302.6667,302.6866,6832.0
2025-03-03 13:55:00,304.35,304.35,303.8,303.96,15883.0,302.6369,302.6369,302.0899,302.249,15883.0
2025-03-03 14:00:00,303.98,304.09,303.93,304.01,10525.0,302.2689,302.3783,302.2192,302.2988,10525.0
2025-03-03 14:05:00,304.01,304.56,303.96,304.49,12425.0,302.2988,302.8457,302.249,302.7761,12425.0
2025-03-03 14:10:00,304.42,304.73,304.39,304.55,5540.0,302.7065,303.0147,302.6766,302.8357,5540.0
2025-03-03 14:15:00,304.51,304.84,304.47,304.74,40349.0,302.796,303.1241,302.7562,303.0247,40349.0
2025-03-03 14:20:00,304.78,304.78,304.34,304.47,11593.0,303.0644,303.0644,302.6269,302.7562,11593.0
2025-03-03 14:25:00,304.38,304.49,304.3,304.4,5945.0,302.6667,302.7761,302.5871,302.6866,5945.0
2025-03-03 14:30:00,304.48,304.82,304.4,304.62,5935.0,302.7661,303.1042,302.6866,302.9053,5935.0
2025-03-03 14:35:00,304.62,304.64,304.25,304.47,7488.0,302.9053,302.9252,302.5374,302.7562,7488.0
2025-03-03 14:40:00,304.46,304.72,304.39,304.39,16742.0,302.7462,303.0048,302.6766,302.6766,16742.0
2025-03-03 14:45:00,304.45,304.49,304.14,304.17,9545.0,302.7363,302.7761,302.428,302.4579,9545.0
2025-03-03 14:50:00,304.2,304.34,303.53,303.67,19979.0,302.4877,302.6269,301.8215,301.9607,19979.0
2025-03-03 14:55:00,303.73,303.95,303.54,303.54,9806.0,302.0203,302.2391,301.8314,301.8314,9806.0
2025-03-03 15:00:00,303.54,303.57,303.06,303.23,12205.0,301.8314,301.8612,301.3541,301.5232,12205.0
2025-03-03 15:05:00,303.13,303.34,302.88,303.17,10774.0,301.4237,301.6325,301.1751,301.4635,10774.0
2025-03-03 15:10:00,303.08,303.17,302.72,302.84,84247.0,301.374,301.4635,301.016,301.1354,84247.0
2025-03-03 15:15:00,302.81,303.2,302.73,302.91,50443.0,301.1055,301.4933,301.026,301.205,50443.0
2025-03-03 15:20:00,302.84,303.31,302.83,303.17,15666.0,301.1354,301.6027,301.1254,301.4635,15666.0
2025-03-03 15:25:00,303.1,303.39,302.81,302.97,19742.0,301.3939,301.6823,301.1055,301.2646,19742.0
2025-03-03 15:30:00,302.84,303.09,302.76,303.09,19855.0,301.1354,301.3839,301.0558,301.3839,19855.0
2025-03-03 15:35:00,303.01,303.05,302.52,302.53,13489.0,301.3044,301.3442,300.8172,300.8271,13489.0
2025-03-03 15:40:00,302.53,302.75,302.43,302.62,25738.0,300.8271,301.0459,300.7277,300.9166,25738.0
2025-03-03 15:45:00,302.58,303.61,302.49,303.35,20017.0,300.8768,301.901,300.7873,301.6425,20017.0
2025-03-03 15:50:00,303.27,303.69,303.0,303.56,50598.0,301.5629,301.9806,301.2945,301.8513,50598.0
2025-03-03 15:55:00,303.52,304.39,303.47,304.29,251076.0,301.8115,302.6766,301.7618,302.5772,251076.0
2025-03-04 09:30:00,304.59,308.51,304.59,308.46,142964.0,302.8755,306.7734,302.8755,306.7237,142964.0
2025-03-04 09:35:00,308.46,308.88,306.3,306.76,34077.0,306.7237,307.1414,304.5759,305.0333,34077.0
2025-03-04 09:40:00,306.81,308.7,306.81,308.2,25113.0,305.083,306.9624,305.083,306.4652,25113.0
2025-03-04 09:45:00,308.4,308.76,307.86,308.18,34733.0,306.6641,307.022,306.1271,306.4453,34733.0
2025-03-04 09:50:00,308.04,309.43,307.85,309.43,33129.0,306.3061,307.6883,306.1172,307.6883,33129.0
2025-03-04 09:55:00,309.32,309.47,308.5,309.32,24576.0,307.5789,307.728,306.7635,307.5789,24576.0
2025-03-04 10:00:00,309.22,311.17,309.02,311.17,113751.0,307.4794,309.4185,307.2806,309.4185,113751.0
2025-03-04 10:05:00,311.03,311.54,310.93,311.11,33513.0,309.2793,309.7864,309.1798,309.3588,33513.0
2025-03-04 10:10:00,311.04,311.44,310.84,310.98,32712.0,309.2892,309.6869,309.0903,309.2295,32712.0
2025-03-04 10:15:00,311.08,312.08,310.78,312.0,49721.0,309.329,310.3233,309.0307,310.2438,49721.0
2025-03-04 10:20:00,312.0,312.36,311.76,312.25,42591.0,310.2438,310.6018,310.0051,310.4924,42591.0
2025-03-04 10:25:00,312.28,312.82,312.02,312.58,34505.0,310.5222,311.0592,310.2637,310.8205,34505.0
2025-03-04 10:30:00,312.55,312.93,311.35,311.72,45417.0,310.7907,311.1686,309.5974,309.9654,45417.0
2025-03-04 10:35:00,311.51,312.74,311.48,312.38,31638.0,309.7565,310.9796,309.7267,310.6217,31638.0
2025-03-04 10:40:00,312.38,312.78,312.2,312.28,24792.0,310.6217,311.0194,310.4427,310.5222,24792.0
2025-03-04 10:45:00,312.3,312.39,310.52,311.22,69850.0,310.5421,310.6316,308.7721,309.4682,69850.0
2025-03-04 10:50:00,311.16,311.16,310.22,311.13,36856.0,309.4085,309.4085,308.4738,309.3787,36856.0
2025-03-04 10:55:00,311.12,311.25,310.71,311.25,17683.0,309.3687,309.498,308.9611,309.498,17683.0
2025-03-04 11:00:00,311.25,311.88,311.2,311.74,40529.0,309.498,310.1245,309.4483,309.9853,40529.0
2025-03-04 11:05:00,311.67,311.67,310.86,310.86,43190.0,309.9156,309.9156,309.1102,309.1102,43190.0
2025-03-04 11:10:00,310.86,311.94,310.86,311.18,33258.0,309.1102,310.1841,309.1102,309.4284,33258.0
2025-03-04 11:15:00,311.18,311.47,310.75,310.91,11640.0,309.4284,309.7168,309.0008,309.1599,11640.0
2025-03-04 11:20:00,310.85,310.85,309.92,309.98,24874.0,309.1003,309.1003,308.1755,308.2352,24874.0
2025-03-04 11:25:00,309.88,310.34,309.32,310.26,39645.0,308.1357,308.5931,307.5789,308.5136,39645.0
2025-03-04 11:30:00,310.19,310.76,309.87,309.87,24877.0,308.444,309.0108,308.1258,308.1258,24877.0
2025-03-04 11:35:00,310.04,310.47,309.87,310.16,16147.0,308.2948,308.7224,308.1258,308.4141,16147.0
2025-03-04 11:40:00,310.01,310.31,309.8,310.09,15662.0,308.265,308.5633,308.0562,308.3445,15662.0
2025-03-04 11:45:00,310.15,310.38,310.02,310.13,22956.0,308.4042,308.6329,308.2749,308.3843,22956.0
2025-03-04 11:50:00,310.12,310.46,309.88,309.96,10939.0,308.3744,308.7125,308.1357,308.2153,10939.0
2025-03-04 11:55:00,309.86,310.03,308.77,308.84,15562.0,308.1158,308.2849,307.032,307.1016,15562.0
2025-03-04 12:00:00,308.93,309.43,308.92,309.24,12313.0,307.1911,307.6883,307.1811,307.4993,12313.0
2025-03-04 12:05:00,309.15,309.43,308.98,309.05,6192.0,307.4098,307.6883,307.2408,307.3104,6192.0
2025-03-04 12:10:00,308.96,309.17,308.35,308.48,14783.0,307.2209,307.4297,306.6143,306.7436,14783.0
2025-03-04 12:15:00,308.45,308.77,308.08,308.77,11948.0,306.7138,307.032,306.3459,307.032,11948.0
2025-03-04 12:20:00,308.63,308.96,308.32,308.36,14279.0,306.8928,307.2209,306.5845,306.6243,14279.0
2025-03-04 12:25:00,308.35,308.43,308.12,308.39,16550.0,306.6143,306.6939,306.3856,306.6541,16550.0
2025-03-04 12:30:00,308.35,308.84,308.02,308.84,26643.0,306.6143,307.1016,306.2862,307.1016,26643.0
2025-03-04 12:35:00,308.84,309.03,308.31,308.65,14918.0,307.1016,307.2905,306.5746,306.9126,14918.0
2025-03-04 12:40:00,308.66,308.82,308.48,308.71,8712.0,306.9226,307.0817,306.7436,306.9723,8712.0
2025-03-04 12:45:00,308.56,308.67,308.16,308.26,5531.0,306.8232,306.9325,306.4254,306.5248,5531.0
2025-03-04 12:50:00,308.2,308.25,307.86,308.22,6812.0,306.4652,306.5149,306.1271,306.4851,6812.0
2025-03-04 12:55:00,308.23,308.37,307.94,308.2,15570.0,306.495,306.6342,306.2066,306.4652,15570.0
2025-03-04 13:00:00,308.1,308.45,307.92,307.92,30383.0,306.3657,306.7138,306.1868,306.1868,30383.0
2025-03-04 13:05:00,308.07,308.07,307.41,307.53,18499.0,306.3359,306.3359,305.6796,305.799,18499.0
2025-03-04 13:10:00,307.41,307.89,307.41,307.79,14728.0,305.6796,306.1569,305.6796,306.0575,14728.0
2025-03-04 13:15:00,307.8,308.25,307.78,308.09,12337.0,306.0674,306.5149,306.0475,306.3558,12337.0
2025-03-04 13:20:00,308.11,308.11,307.68,307.68,8100.0,306.3757,306.3757,305.9481,305.9481,8100.0
2025-03-04 13:25:00,307.75,307.76,307.35,307.36,7170.0,306.0177,306.0277,305.62,305.6299,7170.0
2025-03-04 13:30:00,307.4,307.57,307.26,307.41,9391.0,305.6697,305.8387,305.5305,305.6796,9391.0
2025-03-04 13:35:00,307.36,307.83,307.31,307.83,6387.0,305.6299,306.0973,305.5802,306.0973,6387.0
2025-03-04 13:40:00,307.83,308.31,307.83,308.28,12895.0,306.0973,306.5746,306.0973,306.5447,12895.0
2025-03-04 13:45:00,308.21,308.49,308.03,308.47,10381.0,306.4751,306.7535,306.2961,306.7337,10381.0
2025-03-04 13:50:00,308.38,308.66,308.31,308.66,14845.0,306.6442,306.9226,306.5746,306.9226,14845.0
2025-03-04 13:55:00,308.66,308.85,308.54,308.61,15159.0,306.9226,307.1115,306.8033,306.8729,15159.0
2025-03-04 14:00:00,308.51,309.01,308.38,309.0,7936.0,306.7734,307.2706,306.6442,307.2607,7936.0
2025-03-04 14:05:00,308.94,309.6,308.93,309.6,45361.0,307.201,307.8573,307.1911,307.8573,45361.0
2025-03-04 14:10:00,309.48,309.59,308.92,308.98,16091.0,307.738,307.8474,307.1811,307.2408,16091.0
2025-03-04 14:15:00,308.98,308.99,308.76,308.85,5578.0,307.2408,307.2507,307.022,307.1115,5578.0
2025-03-04 14:20:00,308.93,308.93,308.47,308.73,9871.0,307.1911,307.1911,306.7337,306.9922,9871.0
2025-03-04 14:25:00,308.77,308.83,307.75,307.88,24553.0,307.032,307.0916,306.0177,306.147,24553.0
2025-03-04 14:30:00,307.85,308.1,307.53,307.86,10053.0,306.1172,306.3657,305.799,306.1271,10053.0
2025-03-04 14:35:00,308.14,308.34,307.7,308.25,15552.0,306.4055,306.6044,305.968,306.5149,15552.0
2025-03-04 14:40:00,308.3,308.6,308.27,308.38,5234.0,306.5646,306.8629,306.5348,306.6442,5234.0
2025-03-04 14:45:00,308.28,308.63,308.08,308.17,20157.0,306.5447,306.8928,306.3459,306.4353,20157.0
2025-03-04 14:50:00,308.27,308.32,307.77,307.92,13468.0,306.5348,306.5845,306.0376,306.1868,13468.0
2025-03-04 14:55:00,308.05,308.44,307.92,308.38,13299.0,306.316,306.7038,306.1868,306.6442,13299.0
2025-03-04 15:00:00,308.35,308.43,307.94,308.16,8464.0,306.6143,306.6939,306.2066,306.4254,8464.0
2025-03-04 15:05:00,308.02,308.09,307.56,307.56,8416.0,306.2862,306.3558,305.8288,305.8288,8416.0
2025-03-04 15:10:00,307.5,307.54,306.89,307.04,22330.0,305.7691,305.8089,305.1626,305.3117,22330.0
2025-03-04 15:15:00,307.18,307.75,307.18,307.69,9834.0,305.4509,306.0177,305.4509,305.9581,9834.0
2025-03-04 15:20:00,307.76,308.11,307.71,308.05,19121.0,306.0277,306.3757,305.9779,306.316,19121.0
2025-03-04 15:25:00,307.98,308.04,307.51,307.63,13711.0,306.2464,306.3061,305.7791,305.8984,13711.0
2025-03-04 15:30:00,307.6,308.04,307.26,307.59,18736.0,305.8686,306.3061,305.5305,305.8586,18736.0
2025-03-04 15:35:00,307.59,307.92,307.36,307.6,18620.0,305.8586,306.1868,305.6299,305.8686,18620.0
2025-03-04 15:40:00,307.53,307.6,306.96,307.48,25304.0,305.799,305.8686,305.2322,305.7492,25304.0
2025-03-04 15:45:00,307.58,307.7,306.85,306.97,21604.0,305.8487,305.968,305.1228,305.2421,21604.0
2025-03-04 15:50:00,306.97,306.97,305.84,306.41,52263.0,305.2421,305.2421,304.1185,304.6853,52263.0
2025-03-04 15:55:00,306.56,306.56,305.56,305.96,171282.0,304.8344,304.8344,303.84,304.2378,171282.0
2025-03-05 09:30:00,304.0,307.52,303.37,307.48,80192.0,302.2888,305.789,301.6624,305.7492,80192.0
2025-03-05 09:35:00,307.44,307.64,306.49,306.91,50783.0,305.7095,305.9083,304.7648,305.1824,50783.0
2025-03-05 09:40:00,306.62,307.14,306.14,306.72,15587.0,304.8941,305.4111,304.4168,304.9935,15587.0
2025-03-05 09:45:00,306.94,307.0,306.44,306.74,10965.0,305.2123,305.2719,304.7151,305.0134,10965.0
2025-03-05 09:50:00,306.77,307.0,306.05,306.44,17703.0,305.0432,305.2719,304.3273,304.7151,17703.0
2025-03-05 09:55:00,306.42,306.5,306.17,306.2,8050.0,304.6952,304.7747,304.4466,304.4764,8050.0
2025-03-05 10:00:00,306.62,307.27,306.35,306.51,12371.0,304.8941,305.5404,304.6256,304.7847,12371.0
2025-03-05 10:05:00,306.44,307.0,306.29,306.74,5589.0,304.7151,305.2719,304.5659,305.0134,5589.0
2025-03-05 10:10:00,306.76,306.93,306.33,306.6,6913.0,305.0333,305.2023,304.6057,304.8742,6913.0
2025-03-05 10:15:00,306.54,306.95,306.25,306.4,9626.0,304.8145,305.2222,304.5262,304.6753,9626.0
2025-03-05 10:20:00,306.36,307.05,306.36,306.84,21099.0,304.6355,305.3217,304.6355,305.1128,21099.0
2025-03-05 10:25:00,306.86,306.86,305.41,305.6,9183.0,305.1327,305.1327,303.6909,303.8798,9183.0
2025-03-05 10:30:00,305.44,305.68,305.08,305.3,30245.0,303.7207,303.9594,303.3627,303.5815,30245.0
2025-03-05 10:35:00,305.38,305.86,305.25,305.56,13189.0,303.6611,304.1384,303.5318,303.84,13189.0
2025-03-05 10:40:00,305.6,305.76,305.47,305.59,6444.0,303.8798,304.0389,303.7505,303.8699,6444.0
2025-03-05 10:45:00,305.79,306.1,305.47,305.58,8323.0,304.0687,304.377,303.7505,303.8599,8323.0
2025-03-05 10:50:00,305.48,305.9,305.42,305.72,9533.0,303.7605,304.1781,303.7008,303.9991,9533.0
2025-03-05 10:55:00,305.63,305.76,305.51,305.63,7560.0,303.9096,304.0389,303.7903,303.9096,7560.0
2025-03-05 11:00:00,305.61,306.11,305.42,306.09,10594.0,303.8898,304.3869,303.7008,304.3671,10594.0
2025-03-05 11:05:00,306.05,306.45,305.95,306.1,15741.0,304.3273,304.725,304.2278,304.377,15741.0
2025-03-05 11:10:00,306.02,306.62,305.62,306.59,10504.0,304.2975,304.8941,303.8997,304.8642,10504.0
2025-03-05 11:15:00,306.58,306.65,306.37,306.6,6452.0,304.8543,304.9239,304.6455,304.8742,6452.0
2025-03-05 11:20:00,306.45,306.71,306.1,306.26,13708.0,304.725,304.9836,304.377,304.5361,13708.0
2025-03-05 11:25:00,306.22,306.36,306.0,306.36,11268.0,304.4963,304.6355,304.2776,304.6355,11268.0
2025-03-05 11:30:00,306.22,306.34,305.93,306.18,7216.0,304.4963,304.6157,304.208,304.4566,7216.0
2025-03-05 11:35:00,306.1,306.38,306.1,306.25,10429.0,304.377,304.6554,304.377,304.5262,10429.0
2025-03-05 11:40:00,306.25,306.27,305.95,305.97,3383.0,304.5262,304.546,304.2278,304.2477,3383.0
2025-03-05 11:45:00,306.06,306.37,305.96,306.03,8445.0,304.3372,304.6455,304.2378,304.3074,8445.0
2025-03-05 11:50:00,306.01,306.01,305.56,305.69,3965.0,304.2875,304.2875,303.84,303.9693,3965.0
2025-03-05 11:55:00,305.93,306.55,305.72,306.53,16368.0,304.208,304.8245,303.9991,304.8046,16368.0
2025-03-05 12:00:00,306.53,306.89,306.48,306.87,10757.0,304.8046,305.1626,304.7549,305.1427,10757.0
2025-03-05 12:05:00,306.87,307.06,306.59,306.9,6332.0,305.1427,305.3316,304.8642,305.1725,6332.0
2025-03-05 12:10:00,306.97,307.04,306.42,306.5,13263.0,305.2421,305.3117,304.6952,304.7747,13263.0
2025-03-05 12:15:00,306.53,307.06,306.41,306.81,7390.0,304.8046,305.3316,304.6853,305.083,7390.0
2025-03-05 12:20:00,306.77,307.23,306.76,307.13,4944.0,305.0432,305.5006,305.0333,305.4012,4944.0
2025-03-05 12:25:00,307.24,307.3,307.0,307.21,5630.0,305.5106,305.5702,305.2719,305.4808,5630.0
2025-03-05 12:30:00,307.28,307.45,307.1,307.1,15997.0,305.5504,305.7194,305.3714,305.3714,15997.0
2025-03-05 12:35:00,307.1,307.19,306.94,307.01,6721.0,305.3714,305.4609,305.2123,305.2819,6721.0
2025-03-05 12:40:00,307.0,307.15,306.82,306.98,14768.0,305.2719,305.4211,305.0929,305.252,14768.0
2025-03-05 12:45:00,306.97,307.18,306.83,307.06,5528.0,305.2421,305.4509,305.1029,305.3316,5528.0
2025-03-05 12:50:00,307.07,307.14,306.9,306.91,8404.0,305.3415,305.4111,305.1725,305.1824,8404.0
2025-03-05 12:55:00,307.03,307.11,306.91,307.11,4228.0,305.3018,305.3813,305.1824,305.3813,4228.0
2025-03-05 13:00:00,307.17,307.28,307.06,307.08,6024.0,305.441,305.5504,305.3316,305.3515,6024.0
2025-03-05 13:05:00,307.18,307.36,306.24,306.24,11891.0,305.4509,305.6299,304.5162,304.5162,11891.0
2025-03-05 13:10:00,306.49,306.64,306.31,306.35,5936.0,304.7648,304.914,304.5858,304.6256,5936.0
2025-03-05 13:15:00,306.32,306.41,305.94,306.06,17569.0,304.5958,304.6853,304.2179,304.3372,17569.0
2025-03-05 13:20:00,306.09,306.42,306.01,306.42,9263.0,304.3671,304.6952,304.2875,304.6952,9263.0
2025-03-05 13:25:00,306.47,306.71,306.42,306.43,11726.0,304.7449,304.9836,304.6952,304.7051,11726.0
2025-03-05 13:30:00,306.44,306.68,306.36,306.65,5896.0,304.7151,304.9537,304.6355,304.9239,5896.0
2025-03-05 13:35:00,306.61,306.96,306.59,306.79,6578.0,304.8841,305.2322,304.8642,305.0631,6578.0
2025-03-05 13:40:00,306.68,306.88,306.49,306.49,12017.0,304.9537,305.1526,304.7648,304.7648,12017.0
2025-03-05 13:45:00,306.97,307.14,306.82,307.14,7290.0,305.2421,305.4111,305.0929,305.4111,7290.0
2025-03-05 13:50:00,307.16,307.45,307.07,307.26,6463.0,305.431,305.7194,305.3415,305.5305,6463.0
2025-03-05 13:55:00,307.26,307.42,307.22,307.42,6441.0,305.5305,305.6896,305.4907,305.6896,6441.0
2025-03-05 14:00:00,307.38,307.71,307.14,307.6,7150.0,305.6498,305.9779,305.4111,305.8686,7150.0
2025-03-05 14:05:00,307.64,308.11,307.48,308.09,15691.0,305.9083,306.3757,305.7492,306.3558,15691.0
2025-03-05 14:10:00,308.2,308.3,308.06,308.18,5372.0,306.4652,306.5646,306.326,306.4453,5372.0
2025-03-05 14:15:00,308.18,308.28,307.83,307.88,7099.0,306.4453,306.5447,306.0973,306.147,7099.0
2025-03-05 14:20:00,307.78,308.46,307.67,308.34,5634.0,306.0475,306.7237,305.9382,306.6044,5634.0
2025-03-05 14:25:00,308.33,308.41,308.06,308.07,5576.0,306.5944,306.674,306.326,306.3359,5576.0
2025-03-05 14:30:00,308.23,308.27,307.99,308.05,2506.0,306.495,306.5348,306.2564,306.316,2506.0
2025-03-05 14:35:00,308.07,308.17,307.88,308.17,4814.0,306.3359,306.4353,306.147,306.4353,4814.0
2025-03-05 14:40:00,308.14,308.2,307.92,308.0,8506.0,306.4055,306.4652,306.1868,306.2663,8506.0
2025-03-05 14:45:00,308.06,308.39,308.0,308.2,8290.0,306.326,306.6541,306.2663,306.4652,8290.0
2025-03-05 14:50:00,308.26,308.4,307.99,307.99,7118.0,306.5248,306.6641,306.2564,306.2564,7118.0
2025-03-05 14:55:00,308.06,308.21,307.58,307.58,9017.0,306.326,306.4751,305.8487,305.8487,9017.0
2025-03-05 15:00:00,307.61,308.0,307.5,307.78,7199.0,305.8785,306.2663,305.7691,306.0475,7199.0
2025-03-05 15:05:00,307.71,308.01,307.67,307.71,9749.0,305.9779,306.2762,305.9382,305.9779,9749.0
2025-03-05 15:10:00,307.72,307.79,307.57,307.79,9297.0,305.9879,306.0575,305.8387,306.0575,9297.0
2025-03-05 15:15:00,307.76,307.76,307.16,307.44,13503.0,306.0277,306.0277,305.431,305.7095,13503.0
2025-03-05 15:20:00,307.44,307.52,307.13,307.18,8845.0,305.7095,305.789,305.4012,305.4509,8845.0
2025-03-05 15:25:00,307.24,307.47,307.15,307.29,13748.0,305.5106,305.7393,305.4211,305.5603,13748.0
2025-03-05 15:30:00,307.26,307.3,306.59,306.71,17793.0,305.5305,305.5702,304.8642,304.9836,17793.0
2025-03-05 15:35:00,306.77,306.95,306.61,306.85,11009.0,305.0432,305.2222,304.8841,305.1228,11009.0
2025-03-05 15:40:00,306.91,307.19,306.85,306.91,13460.0,305.1824,305.4609,305.1228,305.1824,13460.0
2025-03-05 15:45:00,307.01,307.18,306.87,307.11,21615.0,305.2819,305.4509,305.1427,305.3813,21615.0
2025-03-05 15:50:00,306.99,307.03,306.36,306.88,35527.0,305.262,305.3018,304.6355,305.1526,35527.0
2025-03-05 15:55:00,306.83,307.73,306.81,307.39,145426.0,305.1029,305.9978,305.083,305.6597,145426.0
2025-03-06 09:30:00,307.8,308.55,305.33,305.35,91931.0,306.0674,306.8132,303.6113,303.6312,91931.0
2025-03-06 09:35:00,305.38,306.04,305.16,305.41,18902.0,303.6611,304.3173,303.4423,303.6909,18902.0
2025-03-06 09:40:00,305.35,305.46,304.38,304.55,13908.0,303.6312,303.7406,302.6667,302.8357,13908.0
2025-03-06 09:45:00,304.53,305.59,304.39,305.56,17994.0,302.8158,303.8699,302.6766,303.84,17994.0
2025-03-06 09:50:00,305.56,306.11,305.35,305.62,15160.0,303.84,304.3869,303.6312,303.8997,15160.0
2025-03-06 09:55:00,305.49,305.93,305.08,305.57,28591.0,303.7704,304.208,303.3627,303.85,28591.0
2025-03-06 10:00:00,305.91,306.6,305.72,306.56,24261.0,304.1881,304.8742,303.9991,304.8344,24261.0
2025-03-06 10:05:00,306.68,307.19,306.51,307.03,11271.0,304.9537,305.4609,304.7847,305.3018,11271.0
2025-03-06 10:10:00,307.04,308.05,306.91,307.78,10417.0,305.3117,306.316,305.1824,306.0475,10417.0
2025-03-06 10:15:00,307.67,308.01,307.15,307.17,10960.0,305.9382,306.2762,305.4211,305.441,10960.0
2025-03-06 10:20:00,307.07,307.43,306.85,307.02,10311.0,305.3415,305.6995,305.1228,305.2918,10311.0
2025-03-06 10:25:00,306.88,307.8,306.75,307.66,12775.0,305.1526,306.0674,305.0233,305.9282,12775.0
2025-03-06 10:30:00,307.67,308.16,307.45,307.91,8597.0,305.9382,306.4254,305.7194,306.1768,8597.0
2025-03-06 10:35:00,307.91,308.06,307.62,307.92,8114.0,306.1768,306.326,305.8884,306.1868,8114.0
2025-03-06 10:40:00,308.06,308.5,307.83,308.49,11606.0,306.326,306.7635,306.0973,306.7535,11606.0
2025-03-06 10:45:00,308.43,308.75,308.18,308.59,9556.0,306.6939,307.0121,306.4453,306.853,9556.0
2025-03-06 10:50:00,308.48,308.56,307.88,307.97,14938.0,306.7436,306.8232,306.147,306.2365,14938.0
2025-03-06 10:55:00,308.08,308.95,307.84,308.91,17632.0,306.3459,307.211,306.1072,307.1712,17632.0
2025-03-06 11:00:00,309.0,309.14,308.79,309.11,17683.0,307.2607,307.3999,307.0519,307.3701,17683.0
2025-03-06 11:05:00,309.04,309.16,308.78,309.06,12861.0,307.3005,307.4198,307.0419,307.3203,12861.0
2025-03-06 11:10:00,309.08,309.31,308.92,309.11,14457.0,307.3402,307.5689,307.1811,307.3701,14457.0
2025-03-06 11:15:00,309.2,309.52,309.14,309.45,12461.0,307.4596,307.7778,307.3999,307.7081,12461.0
2025-03-06 11:20:00,309.45,309.66,309.18,309.66,14863.0,307.7081,307.917,307.4397,307.917,14863.0
2025-03-06 11:25:00,309.66,309.95,309.48,309.78,22878.0,307.917,308.2053,307.738,308.0363,22878.0
2025-03-06 11:30:00,309.87,310.25,309.67,310.23,27734.0,308.1258,308.5036,307.9269,308.4838,27734.0
2025-03-06 11:35:00,310.23,310.23,309.4,309.56,13824.0,308.4838,308.4838,307.6584,307.8175,13824.0
2025-03-06 11:40:00,309.63,309.78,309.34,309.78,20630.0,307.8871,308.0363,307.5988,308.0363,20630.0
2025-03-06 11:45:00,309.78,309.78,309.27,309.45,10088.0,308.0363,308.0363,307.5292,307.7081,10088.0
2025-03-06 11:50:00,309.29,309.36,308.83,308.91,8622.0,307.549,307.6187,307.0916,307.1712,8622.0
2025-03-06 11:55:00,308.83,308.92,308.65,308.76,6725.0,307.0916,307.1811,306.9126,307.022,6725.0
2025-03-06 12:00:00,308.75,309.11,308.7,308.84,9944.0,307.0121,307.3701,306.9624,307.1016,9944.0
2025-03-06 12:05:00,308.82,308.84,308.4,308.84,5614.0,307.0817,307.1016,306.6641,307.1016,5614.0
2025-03-06 12:10:00,308.84,308.84,308.47,308.79,7885.0,307.1016,307.1016,306.7337,307.0519,7885.0
2025-03-06 12:15:00,308.81,309.11,308.81,309.1,8351.0,307.0717,307.3701,307.0717,307.3601,8351.0
2025-03-06 12:20:00,309.06,309.42,309.05,309.15,9338.0,307.3203,307.6783,307.3104,307.4098,9338.0
2025-03-06 12:25:00,309.14,309.27,309.03,309.17,7295.0,307.3999,307.5292,307.2905,307.4297,7295.0
2025-03-06 12:30:00,309.05,309.34,308.9,309.02,6766.0,307.3104,307.5988,307.1612,307.2806,6766.0
2025-03-06 12:35:00,309.12,309.17,308.91,308.91,6381.0,307.38,307.4297,307.1712,307.1712,6381.0
2025-03-06 12:40:00,308.89,309.28,308.75,308.75,13814.0,307.1513,307.5391,307.0121,307.0121,13814.0
2025-03-06 12:45:00,308.77,308.83,308.26,308.41,8059.0,307.032,307.0916,306.5248,306.674,8059.0
2025-03-06 12:50:00,308.32,308.42,308.07,308.38,7395.0,306.5845,306.6839,306.3359,306.6442,7395.0
2025-03-06 12:55:00,308.45,309.37,308.32,309.26,8773.0,306.7138,307.6286,306.5845,307.5192,8773.0
2025-03-06 13:00:00,309.25,309.3,308.86,308.89,4454.0,307.5093,307.559,307.1215,307.1513,4454.0
2025-03-06 13:05:00,309.03,309.43,308.92,309.36,16648.0,307.2905,307.6883,307.1811,307.6187,16648.0
2025-03-06 13:10:00,309.38,309.49,309.27,309.4,8132.0,307.6385,307.7479,307.5292,307.6584,8132.0
2025-03-06 13:15:00,309.5,309.79,309.39,309.79,11490.0,307.7579,308.0462,307.6485,308.0462,11490.0
2025-03-06 13:20:00,309.77,309.98,309.76,309.98,7067.0,308.0263,308.2352,308.0164,308.2352,7067.0
2025-03-06 13:25:00,309.94,309.98,309.34,309.35,11212.0,308.1954,308.2352,307.5988,307.6087,11212.0
2025-03-06 13:30:00,309.37,309.42,308.77,308.84,11665.0,307.6286,307.6783,307.032,307.1016,11665.0
2025-03-06 13:35:00,308.88,309.02,308.64,308.81,7669.0,307.1414,307.2806,306.9027,307.0717,7669.0
2025-03-06 13:40:00,308.87,309.06,308.62,309.02,7346.0,307.1314,307.3203,306.8828,307.2806,7346.0
2025-03-06 13:45:00,309.08,309.32,308.97,309.09,5267.0,307.3402,307.5789,307.2308,307.3502,5267.0
2025-03-06 13:50:00,309.05,309.46,309.05,309.26,8023.0,307.3104,307.7181,307.3104,307.5192,8023.0
2025-03-06 13:55:00,309.31,309.66,309.26,309.64,8582.0,307.5689,307.917,307.5192,307.8971,8582.0
2025-03-06 14:00:00,309.58,309.58,309.24,309.41,8316.0,307.8374,307.8374,307.4993,307.6684,8316.0
2025-03-06 14:05:00,309.41,309.54,309.21,309.38,10854.0,307.6684,307.7976,307.4695,307.6385,10854.0
2025-03-06 14:10:00,309.42,309.72,309.42,309.59,9461.0,307.6783,307.9766,307.6783,307.8474,9461.0
2025-03-06 14:15:00,309.6,309.74,309.36,309.52,7779.0,307.8573,307.9965,307.6187,307.7778,7779.0
2025-03-06 14:20:00,309.59,309.59,309.12,309.34,13367.0,307.8474,307.8474,307.38,307.5988,13367.0
2025-03-06 14:25:00,309.35,309.42,308.94,309.07,7072.0,307.6087,307.6783,307.201,307.3303,7072.0
2025-03-06 14:30:00,309.12,309.2,308.84,309.19,17266.0,307.38,307.4596,307.1016,307.4496,17266.0
2025-03-06 14:35:00,309.1,309.25,308.76,309.24,11289.0,307.3601,307.5093,307.022,307.4993,11289.0
2025-03-06 14:40:00,309.24,309.65,309.15,309.61,28322.0,307.4993,307.907,307.4098,307.8672,28322.0
2025-03-06 14:45:00,309.61,310.25,309.52,309.98,19191.0,307.8672,308.5036,307.7778,308.2352,19191.0
2025-03-06 14:50:00,310.08,310.13,309.75,310.06,13431.0,308.3346,308.3843,308.0065,308.3147,13431.0
2025-03-06 14:55:00,309.79,309.95,309.44,309.46,16858.0,308.0462,308.2053,307.6982,307.7181,16858.0
2025-03-06 15:00:00,309.46,309.64,309.16,309.59,14071.0,307.7181,307.8971,307.4198,307.8474,14071.0
2025-03-06 15:05:00,309.6,309.82,309.39,309.73,8203.0,307.8573,308.0761,307.6485,307.9866,8203.0
2025-03-06 15:10:00,309.82,310.41,309.81,310.41,10771.0,308.0761,308.6627,308.0661,308.6627,10771.0
2025-03-06 15:15:00,310.39,310.66,310.25,310.66,18093.0,308.6429,308.9113,308.5036,308.9113,18093.0
2025-03-06 15:20:00,310.7,310.75,310.48,310.65,10609.0,308.9511,309.0008,308.7323,308.9014,10609.0
2025-03-06 15:25:00,310.63,310.97,310.61,310.85,18093.0,308.8815,309.2196,308.8616,309.1003,18093.0
2025-03-06 15:30:00,310.81,311.33,310.74,310.98,18241.0,309.0605,309.5776,308.9909,309.2295,18241.0
2025-03-06 15:35:00,310.9,311.12,310.8,310.87,28625.0,309.15,309.3687,309.0505,309.1202,28625.0
2025-03-06 15:40:00,310.87,311.02,310.63,310.76,16599.0,309.1202,309.2693,308.8815,309.0108,16599.0
2025-03-06 15:45:00,310.8,311.2,310.61,311.18,21153.0,309.0505,309.4483,308.8616,309.4284,21153.0
2025-03-06 15:50:00,311.25,311.35,310.81,311.19,36500.0,309.498,309.5974,309.0605,309.4384,36500.0
2025-03-06 15:55:00,311.13,311.19,310.05,310.37,131881.0,309.3787,309.4384,308.3048,308.623,131881.0
2025-03-07 09:30:00,310.82,313.78,310.35,313.1,116362.0,309.0704,312.0138,308.6031,311.3376,116362.0
2025-03-07 09:35:00,313.36,314.13,312.81,313.49,200399.0,311.5961,312.3618,311.0492,311.7254,200399.0
2025-03-07 09:40:00,313.5,316.2,313.25,315.61,133490.0,311.7353,314.4201,311.4868,313.8335,133490.0
2025-03-07 09:45:00,315.67,317.37,315.43,317.37,85382.0,313.8931,315.5836,313.6545,315.5836,85382.0
2025-03-07 09:50:00,317.4,317.9,314.71,314.86,48552.0,315.6134,316.1106,312.9385,313.0877,48552.0
2025-03-07 09:55:00,314.91,316.35,314.86,316.17,22670.0,313.1374,314.5693,313.0877,314.3903,22670.0
2025-03-07 10:00:00,316.26,316.86,315.77,316.39,36984.0,314.4798,315.0764,313.9926,314.6091,36984.0
2025-03-07 10:05:00,316.63,316.81,315.61,316.03,16990.0,314.8477,315.0267,313.8335,314.2511,16990.0
2025-03-07 10:10:00,315.85,315.91,315.09,315.54,18216.0,314.0721,314.1318,313.3164,313.7639,18216.0
2025-03-07 10:15:00,315.67,315.83,315.26,315.76,22283.0,313.8931,314.0522,313.4854,313.9826,22283.0
2025-03-07 10:20:00,315.7,316.89,315.7,316.73,39943.0,313.923,315.1063,313.923,314.9472,39943.0
2025-03-07 10:25:00,316.74,318.31,316.74,318.13,64634.0,314.9571,316.5183,314.9571,316.3393,64634.0
2025-03-07 10:30:00,318.13,318.37,317.47,318.24,74865.0,316.3393,316.5779,315.683,316.4487,74865.0
2025-03-07 10:35:00,318.31,318.85,318.15,318.71,84301.0,316.5183,317.0552,316.3592,316.916,84301.0
2025-03-07 10:40:00,318.71,318.8,317.76,318.54,43481.0,316.916,317.0055,315.9714,316.747,43481.0
2025-03-07 10:45:00,318.39,319.96,318.35,319.23,70834.0,316.5978,318.159,316.558,317.4331,70834.0
2025-03-07 10:50:00,319.23,319.32,318.17,318.85,39053.0,317.4331,317.5226,316.3791,317.0552,39053.0
2025-03-07 10:55:00,318.73,319.34,318.6,319.02,70755.0,316.9359,317.5425,316.8066,317.2243,70755.0
2025-03-07 11:00:00,319.0,319.57,318.5,318.99,97385.0,317.2044,317.7712,316.7072,317.1944,97385.0
2025-03-07 11:05:00,318.99,318.99,317.99,318.0,51160.0,317.1944,317.1944,316.2001,316.21,51160.0
2025-03-07 11:10:00,318.0,318.44,317.82,317.99,39344.0,316.21,316.6475,316.031,316.2001,39344.0
2025-03-07 11:15:00,318.06,318.09,316.51,316.79,33855.0,316.2697,316.2995,314.7284,315.0068,33855.0
2025-03-07 11:20:00,316.71,317.08,316.52,317.04,23699.0,314.9273,315.2952,314.7383,315.2554,23699.0
2025-03-07 11:25:00,317.09,317.52,316.72,317.3,48605.0,315.3051,315.7327,314.9372,315.514,48605.0
2025-03-07 11:30:00,317.47,317.69,317.21,317.47,32688.0,315.683,315.9018,315.4245,315.683,32688.0
2025-03-07 11:35:00,317.36,317.74,317.25,317.73,24549.0,315.5736,315.9515,315.4642,315.9415,24549.0
2025-03-07 11:40:00,317.5,317.93,317.38,317.41,26460.0,315.7128,316.1404,315.5935,315.6233,26460.0
2025-03-07 11:45:00,317.37,317.8,317.25,317.31,12689.0,315.5836,316.0111,315.4642,315.5239,12689.0
2025-03-07 11:50:00,317.31,317.37,317.01,317.25,41755.0,315.5239,315.5836,315.2256,315.4642,41755.0
2025-03-07 11:55:00,317.22,319.67,317.18,319.59,79143.0,315.4344,317.8706,315.3946,317.7911,79143.0
2025-03-07 12:00:00,319.55,320.0,319.11,319.21,81274.0,317.7513,318.1988,317.3138,317.4132,81274.0
2025-03-07 12:05:00,319.3,319.57,318.67,318.85,41419.0,317.5027,317.7712,316.8762,317.0552,41419.0
2025-03-07 12:10:00,318.93,319.96,318.86,319.88,22908.0,317.1348,318.159,317.0652,318.0794,22908.0
2025-03-07 12:15:00,319.98,320.17,319.67,319.75,77274.0,318.1789,318.3678,317.8706,317.9502,77274.0
2025-03-07 12:20:00,319.73,320.13,319.57,320.06,34365.0,317.9303,318.328,317.7712,318.2584,34365.0
2025-03-07 12:25:00,320.14,320.39,320.06,320.34,48137.0,318.338,318.5866,318.2584,318.5368,48137.0
2025-03-07 12:30:00,320.39,320.55,319.99,320.37,77591.0,318.5866,318.7457,318.1888,318.5667,77591.0
2025-03-07 12:35:00,320.32,320.9,319.64,320.69,74321.0,318.517,319.0937,317.8408,318.8849,74321.0
2025-03-07 12:40:00,320.67,321.79,320.61,321.63,53137.0,318.865,319.9787,318.8053,319.8196,53137.0
2025-03-07 12:45:00,321.62,322.87,321.51,322.63,86542.0,319.8096,321.0526,319.7003,320.814,86542.0
2025-03-07 12:50:00,322.71,323.17,322.6,322.87,75931.0,320.8935,321.3509,320.7841,321.0526,75931.0
2025-03-07 12:55:00,322.88,322.91,321.46,321.8,55620.0,321.0625,321.0924,319.6505,319.9886,55620.0
2025-03-07 13:00:00,321.84,322.77,321.53,322.67,41690.0,320.0284,320.9532,319.7201,320.8537,41690.0
2025-03-07 13:05:00,322.56,323.05,322.22,322.3,42491.0,320.7443,321.2316,320.4063,320.4858,42491.0
2025-03-07 13:10:00,322.29,322.95,322.07,322.95,42475.0,320.4759,321.1322,320.2571,321.1322,42475.0
2025-03-07 13:15:00,322.9,323.17,321.84,321.97,57885.0,321.0824,321.3509,320.0284,320.1577,57885.0
2025-03-07 13:20:00,322.05,322.24,320.46,320.97,70509.0,320.2372,320.4262,318.6562,319.1633,70509.0
2025-03-07 13:25:00,320.82,321.4,320.82,321.09,35361.0,319.0141,319.5909,319.0141,319.2826,35361.0
2025-03-07 13:30:00,321.18,321.18,320.29,320.4,47276.0,319.3721,319.3721,318.4871,318.5965,47276.0
2025-03-07 13:35:00,320.34,320.9,320.13,320.66,51333.0,318.5368,319.0937,318.328,318.855,51333.0
2025-03-07 13:40:00,320.7,321.0,320.33,320.61,57145.0,318.8948,319.1931,318.5269,318.8053,57145.0
2025-03-07 13:45:00,320.69,320.89,320.18,320.19,34641.0,318.8849,319.0838,318.3777,318.3877,34641.0
2025-03-07 13:50:00,320.2,320.55,320.05,320.28,27626.0,318.3976,318.7457,318.2485,318.4772,27626.0
2025-03-07 13:55:00,320.28,320.34,319.86,320.15,26321.0,318.4772,318.5368,318.0595,318.3479,26321.0
2025-03-07 14:00:00,320.14,320.22,319.89,320.1,55513.0,318.338,318.4175,318.0894,318.2982,55513.0
2025-03-07 14:05:00,320.1,320.39,319.81,319.9,35514.0,318.2982,318.5866,318.0098,318.0993,35514.0
2025-03-07 14:10:00,319.9,320.13,319.61,319.9,39989.0,318.0993,318.328,317.811,318.0993,39989.0
2025-03-07 14:15:00,319.96,320.2,319.82,320.05,28504.0,318.159,318.3976,318.0198,318.2485,28504.0
2025-03-07 14:20:00,320.03,320.26,319.92,320.12,16824.0,318.2286,318.4573,318.1192,318.3181,16824.0
2025-03-07 14:25:00,320.09,320.09,319.44,319.44,48583.0,318.2883,318.2883,317.6419,317.6419,48583.0
2025-03-07 14:30:00,319.4,319.53,319.07,319.42,39552.0,317.6021,317.7314,317.274,317.622,39552.0
2025-03-07 14:35:00,319.42,319.54,319.02,319.08,30261.0,317.622,317.7413,317.2243,317.2839,30261.0
2025-03-07 14:40:00,319.22,320.17,319.09,320.17,18331.0,317.4232,318.3678,317.2939,318.3678,18331.0
2025-03-07 14:45:00,320.25,321.18,320.11,321.15,18891.0,318.4474,319.3721,318.3081,319.3423,18891.0
2025-03-07 14:50:00,321.05,321.58,320.91,321.26,23387.0,319.2428,319.7699,319.1036,319.4517,23387.0
2025-03-07 14:55:00,321.19,321.31,320.68,320.78,26275.0,319.3821,319.5014,318.8749,318.9744,26275.0
2025-03-07 15:00:00,320.78,320.78,319.86,319.86,23963.0,318.9744,318.9744,318.0595,318.0595,23963.0
2025-03-07 15:05:00,319.97,321.17,319.72,321.17,23212.0,318.1689,319.3622,317.9203,319.3622,23212.0
2025-03-07 15:10:00,321.2,321.47,320.92,321.27,19889.0,319.392,319.6605,319.1136,319.4616,19889.0
2025-03-07 15:15:00,321.26,321.5,320.85,321.44,26597.0,319.4517,319.6903,319.044,319.6307,26597.0
2025-03-07 15:20:00,321.44,321.76,321.3,321.68,26675.0,319.6307,319.9489,319.4914,319.8693,26675.0
2025-03-07 15:25:00,321.72,322.17,321.68,322.02,30433.0,319.9091,320.3565,319.8693,320.2074,30433.0
2025-03-07 15:30:00,322.04,322.37,321.7,321.82,47437.0,320.2273,320.5554,319.8892,320.0085,47437.0
2025-03-07 15:35:00,321.81,321.94,321.16,321.54,38542.0,319.9986,320.1278,319.3522,319.7301,38542.0
2025-03-07 15:40:00,321.47,321.89,321.18,321.8,50854.0,319.6605,320.0781,319.3721,319.9886,50854.0
2025-03-07 15:45:00,321.73,322.13,321.45,321.94,42366.0,319.919,320.3168,319.6406,320.1278,42366.0
2025-03-07 15:50:00,321.84,323.0,321.84,322.96,118989.0,320.0284,321.1819,320.0284,321.1421,118989.0
2025-03-07 15:55:00,322.98,323.0,321.23,321.35,386863.0,321.162,321.1819,319.4218,319.5412,386863.0
2025-03-10 09:30:00,320.09,324.25,319.75,322.78,196538.0,318.2883,322.4248,317.9502,320.9631,196538.0
2025-03-10 09:35:00,322.83,323.57,320.95,321.38,81999.0,321.0128,321.7487,319.1434,319.571,81999.0
2025-03-10 09:40:00,321.38,322.15,321.19,321.54,42652.0,319.571,320.3367,319.3821,319.7301,42652.0
2025-03-10 09:45:00,321.44,322.14,321.36,321.84,42669.0,319.6307,320.3267,319.5511,320.0284,42669.0
2025-03-10 09:50:00,321.84,323.46,321.53,323.3,42432.0,320.0284,321.6393,319.7201,321.4802,42432.0
2025-03-10 09:55:00,323.3,324.15,323.21,323.51,76597.0,321.4802,322.3254,321.3907,321.689,76597.0
2025-03-10 10:00:00,323.64,325.49,323.32,324.65,73021.0,321.8183,323.6579,321.5001,322.8226,73021.0
2025-03-10 10:05:00,324.46,324.83,322.83,323.05,29595.0,322.6337,323.0016,321.0128,321.2316,29595.0
2025-03-10 10:10:00,323.05,323.47,322.7,323.08,42811.0,321.2316,321.6492,320.8836,321.2614,42811.0
2025-03-10 10:15:00,323.34,324.0,322.7,322.71,27094.0,321.52,322.1762,320.8836,320.8935,27094.0
2025-03-10 10:20:00,322.8,323.78,322.74,323.72,28816.0,320.983,321.9575,320.9233,321.8978,28816.0
2025-03-10 10:25:00,323.8,324.0,323.02,323.25,19589.0,321.9774,322.1762,321.2018,321.4305,19589.0
2025-03-10 10:30:00,323.38,323.81,322.81,323.33,30479.0,321.5597,321.9873,320.9929,321.51,30479.0
2025-03-10 10:35:00,323.23,323.97,323.0,323.29,35674.0,321.4106,322.1464,321.1819,321.4702,35674.0
2025-03-10 10:40:00,323.29,324.17,323.0,324.17,38202.0,321.4702,322.3453,321.1819,322.3453,38202.0
2025-03-10 10:45:00,324.07,325.13,324.07,324.78,64995.0,322.2459,323.2999,322.2459,322.9519,64995.0
2025-03-10 10:50:00,324.77,325.04,324.18,324.48,34176.0,322.9419,323.2104,322.3552,322.6535,34176.0
2025-03-10 10:55:00,324.33,325.08,324.04,325.0,35131.0,322.5044,323.2502,322.216,323.1706,35131.0
2025-03-10 11:00:00,325.07,326.32,324.92,325.99,51892.0,323.2402,324.4832,323.0911,324.155,51892.0
2025-03-10 11:05:00,325.92,326.08,324.82,325.0,22923.0,324.0854,324.2445,322.9916,323.1706,22923.0
2025-03-10 11:10:00,325.0,325.0,323.54,324.35,23573.0,323.1706,323.1706,321.7188,322.5243,23573.0
2025-03-10 11:15:00,324.44,325.0,324.13,324.6,11941.0,322.6138,323.1706,322.3055,322.7729,11941.0
2025-03-10 11:20:00,324.71,325.07,324.14,324.46,17692.0,322.8822,323.2402,322.3155,322.6337,17692.0
2025-03-10 11:25:00,324.23,324.45,323.43,323.61,12475.0,322.4049,322.6237,321.6095,321.7884,12475.0
2025-03-10 11:30:00,323.54,323.63,322.84,323.0,17555.0,321.7188,321.8083,321.0228,321.1819,17555.0
2025-03-10 11:35:00,322.97,323.4,322.9,323.12,23650.0,321.152,321.5796,321.0824,321.3012,23650.0
2025-03-10 11:40:00,323.06,323.08,321.29,321.44,52364.0,321.2415,321.2614,319.4815,319.6307,52364.0
2025-03-10 11:45:00,321.44,321.53,320.33,321.48,70692.0,319.6307,319.7201,318.5269,319.6704,70692.0
2025-03-10 11:50:00,321.51,321.55,320.93,321.4,22959.0,319.7003,319.74,319.1235,319.5909,22959.0
2025-03-10 11:55:00,321.51,321.68,321.31,321.51,24037.0,319.7003,319.8693,319.5014,319.7003,24037.0
2025-03-10 12:00:00,321.44,322.0,321.36,321.87,11250.0,319.6307,320.1875,319.5511,320.0582,11250.0
2025-03-10 12:05:00,321.88,322.37,321.8,322.02,11736.0,320.0682,320.5554,319.9886,320.2074,11736.0
2025-03-10 12:10:00,321.9,322.18,321.49,322.05,10033.0,320.0881,320.3665,319.6804,320.2372,10033.0
2025-03-10 12:15:00,322.09,322.1,321.28,321.28,23692.0,320.277,320.2869,319.4716,319.4716,23692.0
2025-03-10 12:20:00,321.1,321.58,320.8,321.46,17861.0,319.2926,319.7699,318.9943,319.6505,17861.0
2025-03-10 12:25:00,321.43,321.46,320.91,321.29,17070.0,319.6207,319.6505,319.1036,319.4815,17070.0
2025-03-10 12:30:00,321.38,322.1,321.37,321.69,11869.0,319.571,320.2869,319.561,319.8792,11869.0
2025-03-10 12:35:00,321.72,321.8,321.52,321.56,7419.0,319.9091,319.9886,319.7102,319.75,7419.0
2025-03-10 12:40:00,321.38,322.07,321.3,322.01,20896.0,319.571,320.2571,319.4914,320.1974,20896.0
2025-03-10 12:45:00,322.04,322.85,322.0,322.59,18346.0,320.2273,321.0327,320.1875,320.7742,18346.0
2025-03-10 12:50:00,322.46,322.46,321.22,321.25,14761.0,320.6449,320.6449,319.4119,319.4417,14761.0
2025-03-10 12:55:00,321.25,321.48,320.98,321.01,14626.0,319.4417,319.6704,319.1732,319.2031,14626.0
2025-03-10 13:00:00,321.14,321.18,320.37,320.46,12344.0,319.3323,319.3721,318.5667,318.6562,12344.0
2025-03-10 13:05:00,320.5,321.15,320.43,321.05,15251.0,318.6959,319.3423,318.6263,319.2428,15251.0
2025-03-10 13:10:00,321.05,321.42,320.79,321.15,20223.0,319.2428,319.6108,318.9843,319.3423,20223.0
2025-03-10 13:15:00,321.15,321.28,320.41,320.5,27385.0,319.3423,319.4716,318.6065,318.6959,27385.0
2025-03-10 13:20:00,320.48,320.93,320.32,320.65,16840.0,318.6761,319.1235,318.517,318.8451,16840.0
2025-03-10 13:25:00,320.67,320.95,320.5,320.51,9568.0,318.865,319.1434,318.6959,318.7059,9568.0
2025-03-10 13:30:00,320.5,320.99,320.27,320.86,12978.0,318.6959,319.1832,318.4672,319.0539,12978.0
2025-03-10 13:35:00,320.71,320.99,320.58,320.83,6918.0,318.9048,319.1832,318.7755,319.0241,6918.0
2025-03-10 13:40:00,320.87,320.87,320.45,320.45,15475.0,319.0639,319.0639,318.6462,318.6462,15475.0
2025-03-10 13:45:00,320.45,320.73,320.17,320.73,20533.0,318.6462,318.9247,318.3678,318.9247,20533.0
2025-03-10 13:50:00,320.63,320.66,320.3,320.59,12699.0,318.8252,318.855,318.4971,318.7854,12699.0
2025-03-10 13:55:00,320.59,320.63,320.31,320.54,9491.0,318.7854,318.8252,318.507,318.7357,9491.0
2025-03-10 14:00:00,320.54,320.89,320.46,320.73,14489.0,318.7357,319.0838,318.6562,318.9247,14489.0
2025-03-10 14:05:00,320.84,320.99,320.58,320.99,16006.0,319.034,319.1832,318.7755,319.1832,16006.0
2025-03-10 14:10:00,320.9,321.39,320.64,320.73,32462.0,319.0937,319.5809,318.8352,318.9247,32462.0
2025-03-10 14:15:00,320.73,320.96,320.33,320.6,39218.0,318.9247,319.1534,318.5269,318.7954,39218.0
2025-03-10 14:20:00,320.7,320.74,320.03,320.45,18529.0,318.8948,318.9346,318.2286,318.6462,18529.0
2025-03-10 14:25:00,320.41,320.67,319.61,320.09,30232.0,318.6065,318.865,317.811,318.2883,30232.0
2025-03-10 14:30:00,320.02,320.24,319.78,319.88,17827.0,318.2186,318.4374,317.98,318.0794,17827.0
2025-03-10 14:35:00,319.92,320.0,319.22,319.44,16433.0,318.1192,318.1988,317.4232,317.6419,16433.0
2025-03-10 14:40:00,319.32,319.39,318.72,318.95,24352.0,317.5226,317.5922,316.926,317.1547,24352.0
2025-03-10 14:45:00,318.96,319.02,318.14,318.14,32904.0,317.1646,317.2243,316.3492,316.3492,32904.0
2025-03-10 14:50:00,318.12,318.35,317.73,317.89,23667.0,316.3293,316.558,315.9415,316.1006,23667.0
2025-03-10 14:55:00,317.95,318.02,317.46,317.73,46713.0,316.1603,316.2299,315.6731,315.9415,46713.0
2025-03-10 15:00:00,317.63,317.69,316.33,316.59,22882.0,315.8421,315.9018,314.5494,314.808,22882.0
2025-03-10 15:05:00,316.5,316.74,316.0,316.38,63304.0,314.7185,314.9571,314.2213,314.5991,63304.0
2025-03-10 15:10:00,316.34,316.36,315.74,316.36,45031.0,314.5594,314.5792,313.9627,314.5792,45031.0
2025-03-10 15:15:00,316.38,317.28,316.33,316.41,23903.0,314.5991,315.4941,314.5494,314.629,23903.0
2025-03-10 15:20:00,316.33,317.14,316.31,316.92,40180.0,314.5494,315.3549,314.5295,315.1361,40180.0
2025-03-10 15:25:00,316.94,317.66,316.77,316.91,21637.0,315.156,315.8719,314.9869,315.1262,21637.0
2025-03-10 15:30:00,316.96,317.61,316.96,317.29,30030.0,315.1759,315.8222,315.1759,315.504,30030.0
2025-03-10 15:35:00,317.3,317.5,316.65,317.08,35335.0,315.514,315.7128,314.8676,315.2952,35335.0
2025-03-10 15:40:00,317.21,317.79,316.92,317.0,33813.0,315.4245,316.0012,315.1361,315.2156,33813.0
2025-03-10 15:45:00,317.07,317.85,316.98,317.59,65290.0,315.2853,316.0609,315.1958,315.8023,65290.0
2025-03-10 15:50:00,317.68,318.33,316.88,317.22,49677.0,315.8918,316.5382,315.0963,315.4344,49677.0
2025-03-10 15:55:00,317.23,317.83,316.59,317.32,167928.0,315.4444,316.041,314.808,315.5338,167928.0
2025-03-11 09:30:00,317.62,317.7,314.28,314.99,112178.0,315.8322,315.9117,312.511,313.217,112178.0
2025-03-11 09:35:00,314.99,315.78,314.0,315.57,29690.0,313.217,314.0025,312.2325,313.7937,29690.0
2025-03-11 09:40:00,315.25,315.66,313.65,314.01,35594.0,313.4755,313.8832,311.8845,312.2425,35594.0
2025-03-11 09:45:00,314.21,314.21,312.48,313.98,40824.0,312.4414,312.4414,310.7211,312.2126,40824.0
2025-03-11 09:50:00,314.04,314.34,312.0,312.42,34558.0,312.2723,312.5706,310.2438,310.6614,34558.0
2025-03-11 09:55:00,312.43,312.65,311.51,311.98,38880.0,310.6714,310.8901,309.7565,310.2239,38880.0
2025-03-11 10:00:00,312.12,313.38,310.07,310.71,59845.0,310.3631,311.616,308.3247,308.9611,59845.0
2025-03-11 10:05:00,310.75,311.3,309.85,310.09,52114.0,309.0008,309.5477,308.1059,308.3445,52114.0
2025-03-11 10:10:00,310.37,310.41,309.53,309.9,38339.0,308.623,308.6627,307.7877,308.1556,38339.0
2025-03-11 10:15:00,309.89,310.31,309.11,309.84,38751.0,308.1457,308.5633,307.3701,308.0959,38751.0
2025-03-11 10:20:00,309.72,310.2,309.34,309.82,30889.0,307.9766,308.4539,307.5988,308.0761,30889.0
2025-03-11 10:25:00,309.86,310.57,309.58,310.24,25046.0,308.1158,308.8218,307.8374,308.4937,25046.0
2025-03-11 10:30:00,310.32,310.39,309.79,310.34,21148.0,308.5732,308.6429,308.0462,308.5931,21148.0
2025-03-11 10:35:00,310.36,310.53,309.66,309.8,16148.0,308.613,308.7821,307.917,308.0562,16148.0
2025-03-11 10:40:00,309.69,309.76,308.7,308.91,36000.0,307.9468,308.0164,306.9624,307.1712,36000.0
2025-03-11 10:45:00,309.04,310.27,308.62,310.02,18318.0,307.3005,308.5235,306.8828,308.2749,18318.0
2025-03-11 10:50:00,309.91,310.04,308.83,309.05,39661.0,308.1656,308.2948,307.0916,307.3104,39661.0
2025-03-11 10:55:00,309.05,309.05,308.07,308.32,14360.0,307.3104,307.3104,306.3359,306.5845,14360.0
2025-03-11 11:00:00,308.2,308.83,307.64,307.75,38028.0,306.4652,307.0916,305.9083,306.0177,38028.0
2025-03-11 11:05:00,307.91,308.16,307.26,307.75,44356.0,306.1768,306.4254,305.5305,306.0177,44356.0
2025-03-11 11:10:00,307.9,308.94,307.79,308.93,34176.0,306.1669,307.201,306.0575,307.1911,34176.0
2025-03-11 11:15:00,309.05,309.3,308.7,309.26,21355.0,307.3104,307.559,306.9624,307.5192,21355.0
2025-03-11 11:20:00,309.21,309.35,308.67,308.76,16077.0,307.4695,307.6087,306.9325,307.022,16077.0
2025-03-11 11:25:00,308.58,309.15,308.39,308.6,19800.0,306.843,307.4098,306.6541,306.8629,19800.0
2025-03-11 11:30:00,308.7,309.02,308.39,308.41,23766.0,306.9624,307.2806,306.6541,306.674,23766.0
2025-03-11 11:35:00,308.41,308.7,308.1,308.69,18039.0,306.674,306.9624,306.3657,306.9524,18039.0
2025-03-11 11:40:00,308.57,309.27,308.56,309.03,18758.0,306.8331,307.5292,306.8232,307.2905,18758.0
2025-03-11 11:45:00,308.97,309.22,308.65,309.09,16819.0,307.2308,307.4794,306.9126,307.3502,16819.0
2025-03-11 11:50:00,309.13,309.19,308.45,308.78,14792.0,307.3899,307.4496,306.7138,307.0419,14792.0
2025-03-11 11:55:00,308.74,308.77,307.83,308.11,11991.0,307.0021,307.032,306.0973,306.3757,11991.0
2025-03-11 12:00:00,308.1,308.24,307.14,307.14,20525.0,306.3657,306.505,305.4111,305.4111,20525.0
2025-03-11 12:05:00,307.22,307.58,306.91,307.31,15779.0,305.4907,305.8487,305.1824,305.5802,15779.0
2025-03-11 12:10:00,307.35,307.44,306.92,306.98,14230.0,305.62,305.7095,305.1924,305.252,14230.0
2025-03-11 12:15:00,306.98,307.21,306.76,306.92,7630.0,305.252,305.4808,305.0333,305.1924,7630.0
2025-03-11 12:20:00,306.83,307.48,306.72,307.34,13047.0,305.1029,305.7492,304.9935,305.61,13047.0
2025-03-11 12:25:00,307.32,308.17,307.3,308.17,14279.0,305.5901,306.4353,305.5702,306.4353,14279.0
2025-03-11 12:30:00,308.16,308.36,307.74,307.94,15063.0,306.4254,306.6243,306.0078,306.2066,15063.0
2025-03-11 12:35:00,307.82,308.06,307.17,307.17,10032.0,306.0873,306.326,305.441,305.441,10032.0
2025-03-11 12:40:00,307.47,307.87,307.2,307.54,12198.0,305.7393,306.137,305.4708,305.8089,12198.0
2025-03-11 12:45:00,307.45,308.09,307.2,307.95,25157.0,305.7194,306.3558,305.4708,306.2166,25157.0
2025-03-11 12:50:00,307.8,307.95,307.29,307.29,26229.0,306.0674,306.2166,305.5603,305.5603,26229.0
2025-03-11 12:55:00,307.39,307.57,306.55,306.98,15793.0,305.6597,305.8387,304.8245,305.252,15793.0
2025-03-11 13:00:00,306.91,307.14,306.71,307.05,9160.0,305.1824,305.4111,304.9836,305.3217,9160.0
2025-03-11 13:05:00,307.15,307.18,306.77,306.8,5971.0,305.4211,305.4509,305.0432,305.0731,5971.0
2025-03-11 13:10:00,306.88,307.11,306.79,306.94,7206.0,305.1526,305.3813,305.0631,305.2123,7206.0
2025-03-11 13:15:00,307.11,307.42,307.04,307.18,13235.0,305.3813,305.6896,305.3117,305.4509,13235.0
2025-03-11 13:20:00,307.13,307.27,306.68,306.85,5951.0,305.4012,305.5404,304.9537,305.1228,5951.0
2025-03-11 13:25:00,306.86,306.94,306.6,306.73,10642.0,305.1327,305.2123,304.8742,305.0035,10642.0
2025-03-11 13:30:00,306.71,307.01,306.5,306.64,10756.0,304.9836,305.2819,304.7747,304.914,10756.0
2025-03-11 13:35:00,306.66,306.83,306.43,306.56,11382.0,304.9338,305.1029,304.7051,304.8344,11382.0
2025-03-11 13:40:00,306.56,306.69,306.46,306.65,13899.0,304.8344,304.9637,304.735,304.9239,13899.0
2025-03-11 13:45:00,306.65,307.15,306.49,306.71,31954.0,304.9239,305.4211,304.7648,304.9836,31954.0
2025-03-11 13:50:00,306.81,307.19,306.81,307.13,16919.0,305.083,305.4609,305.083,305.4012,16919.0
2025-03-11 13:55:00,307.11,307.11,306.31,306.49,13548.0,305.3813,305.3813,304.5858,304.7648,13548.0
2025-03-11 14:00:00,306.55,307.28,306.37,306.95,19648.0,304.8245,305.5504,304.6455,305.2222,19648.0
2025-03-11 14:05:00,306.86,307.37,306.83,306.84,13027.0,305.1327,305.6399,305.1029,305.1128,13027.0
2025-03-11 14:10:00,306.93,307.33,306.8,307.22,9043.0,305.2023,305.6001,305.0731,305.4907,9043.0
2025-03-11 14:15:00,307.13,307.64,307.05,307.61,9008.0,305.4012,305.9083,305.3217,305.8785,9008.0
2025-03-11 14:20:00,307.55,308.18,307.55,308.05,11790.0,305.8188,306.4453,305.8188,306.316,11790.0
2025-03-11 14:25:00,308.08,308.08,307.64,307.81,9313.0,306.3459,306.3459,305.9083,306.0774,9313.0
2025-03-11 14:30:00,307.71,308.06,307.46,307.84,11027.0,305.9779,306.326,305.7293,306.1072,11027.0
2025-03-11 14:35:00,307.7,308.16,307.59,308.16,7376.0,305.968,306.4254,305.8586,306.4254,7376.0
2025-03-11 14:40:00,308.23,309.0,308.06,308.81,19146.0,306.495,307.2607,306.326,307.0717,19146.0
2025-03-11 14:45:00,308.89,309.1,308.78,309.08,13354.0,307.1513,307.3601,307.0419,307.3402,13354.0
2025-03-11 14:50:00,309.26,309.42,308.88,309.29,15178.0,307.5192,307.6783,307.1414,307.549,15178.0
2025-03-11 14:55:00,309.12,309.42,308.97,309.13,11953.0,307.38,307.6783,307.2308,307.3899,11953.0
2025-03-11 15:00:00,309.11,309.27,308.69,308.81,12303.0,307.3701,307.5292,306.9524,307.0717,12303.0
2025-03-11 15:05:00,308.91,309.39,308.71,308.96,20015.0,307.1712,307.6485,306.9723,307.2209,20015.0
2025-03-11 15:10:00,309.08,309.44,308.85,308.92,10999.0,307.3402,307.6982,307.1115,307.1811,10999.0
2025-03-11 15:15:00,308.88,309.04,308.4,308.71,18922.0,307.1414,307.3005,306.6641,306.9723,18922.0
2025-03-11 15:20:00,308.7,308.9,308.2,308.25,11386.0,306.9624,307.1612,306.4652,306.5149,11386.0
2025-03-11 15:25:00,308.23,308.27,307.69,307.9,9868.0,306.495,306.5348,305.9581,306.1669,9868.0
2025-03-11 15:30:00,307.9,308.64,307.8,308.5,17612.0,306.1669,306.9027,306.0674,306.7635,17612.0
2025-03-11 15:35:00,308.46,309.1,308.25,308.38,35711.0,306.7237,307.3601,306.5149,306.6442,35711.0
2025-03-11 15:40:00,308.37,308.43,307.7,308.31,23236.0,306.6342,306.6939,305.968,306.5746,23236.0
2025-03-11 15:45:00,308.29,308.39,307.83,308.13,28059.0,306.5547,306.6541,306.0973,306.3956,28059.0
2025-03-11 15:50:00,308.26,308.35,306.79,307.09,58345.0,306.5248,306.6143,305.0631,305.3614,58345.0
2025-03-11 15:55:00,306.94,307.02,306.4,306.75,203544.0,305.2123,305.2918,304.6753,305.0233,203544.0
2025-03-12 09:30:00,303.69,306.43,301.43,302.0,138898.0,301.9806,304.7051,299.7333,300.3001,138898.0
2025-03-12 09:35:00,302.05,303.49,300.63,302.7,64893.0,300.3498,301.7817,298.9378,300.9961,64893.0
2025-03-12 09:40:00,302.82,303.54,301.78,302.84,48382.0,301.1155,301.8314,300.0813,301.1354,48382.0
2025-03-12 09:45:00,302.56,302.6,300.51,300.79,43105.0,300.8569,300.8967,298.8185,299.0969,43105.0
2025-03-12 09:50:00,300.79,302.06,300.46,301.59,65509.0,299.0969,300.3597,298.7687,299.8924,65509.0
2025-03-12 09:55:00,301.6,301.78,301.11,301.31,32396.0,299.9023,300.0813,299.4151,299.614,32396.0
2025-03-12 10:00:00,301.15,301.53,300.36,300.36,55734.0,299.4549,299.8327,298.6693,298.6693,55734.0
2025-03-12 10:05:00,300.36,300.41,299.07,299.1,54062.0,298.6693,298.719,297.3866,297.4164,54062.0
2025-03-12 10:10:00,299.12,299.5,299.0,299.27,52270.0,297.4363,297.8142,297.317,297.5854,52270.0
2025-03-12 10:15:00,299.27,299.69,299.01,299.09,43970.0,297.5854,298.0031,297.3269,297.4065,43970.0
2025-03-12 10:20:00,299.03,299.23,298.24,298.31,30280.0,297.3468,297.5457,296.5612,296.6309,30280.0
2025-03-12 10:25:00,298.43,298.9,298.27,298.49,23400.0,296.7502,297.2175,296.5911,296.8098,23400.0
2025-03-12 10:30:00,298.53,298.64,298.07,298.55,41836.0,296.8496,296.959,296.3922,296.8695,41836.0
2025-03-12 10:35:00,298.55,298.65,297.14,297.35,41404.0,296.8695,296.9689,295.4674,295.6763,41404.0
2025-03-12 10:40:00,297.36,297.75,297.01,297.36,32918.0,295.6862,296.074,295.3382,295.6862,32918.0
2025-03-12 10:45:00,297.24,297.46,296.88,296.94,30936.0,295.5669,295.7856,295.2089,295.2686,30936.0
2025-03-12 10:50:00,296.93,297.09,296.35,296.87,36742.0,295.2586,295.4177,294.6819,295.199,36742.0
2025-03-12 10:55:00,296.94,296.94,296.37,296.57,23926.0,295.2686,295.2686,294.7018,294.9006,23926.0
2025-03-12 11:00:00,296.59,298.4,296.59,298.24,40185.0,294.9205,296.7203,294.9205,296.5612,40185.0
2025-03-12 11:05:00,298.24,298.45,297.75,298.18,49713.0,296.5612,296.7701,296.074,296.5016,49713.0
2025-03-12 11:10:00,297.99,298.38,297.56,298.0,23725.0,296.3127,296.7005,295.8851,296.3226,23725.0
2025-03-12 11:15:00,298.0,298.08,297.39,297.39,25767.0,296.3226,296.4021,295.716,295.716,25767.0
2025-03-12 11:20:00,297.47,297.95,297.14,297.81,18174.0,295.7956,296.2729,295.4674,296.1337,18174.0
2025-03-12 11:25:00,297.84,297.99,297.57,297.67,15658.0,296.1635,296.3127,295.895,295.9945,15658.0
2025-03-12 11:30:00,297.67,298.56,297.16,298.56,36527.0,295.9945,296.8794,295.4873,296.8794,36527.0
2025-03-12 11:35:00,298.58,299.34,298.49,299.0,52708.0,296.8993,297.6551,296.8098,297.317,52708.0
2025-03-12 11:40:00,299.06,299.27,298.05,298.23,67318.0,297.3766,297.5854,296.3723,296.5513,67318.0
2025-03-12 11:45:00,298.16,298.99,298.16,298.29,27993.0,296.4817,297.307,296.4817,296.611,27993.0
2025-03-12 11:50:00,298.21,298.86,298.1,298.86,23170.0,296.5314,297.1778,296.422,297.1778,23170.0
2025-03-12 11:55:00,298.74,298.75,297.76,298.45,27681.0,297.0584,297.0684,296.0839,296.7701,27681.0
2025-03-12 12:00:00,298.44,298.79,298.25,298.34,13645.0,296.7601,297.1081,296.5712,296.6607,13645.0
2025-03-12 12:05:00,298.3,298.47,298.19,298.29,12455.0,296.6209,296.7899,296.5115,296.611,12455.0
2025-03-12 12:10:00,298.41,298.78,298.3,298.78,17931.0,296.7303,297.0982,296.6209,297.0982,17931.0
2025-03-12 12:15:00,298.89,298.89,298.1,298.25,17930.0,297.2076,297.2076,296.422,296.5712,17930.0
2025-03-12 12:20:00,298.27,298.77,298.22,298.71,14457.0,296.5911,297.0883,296.5414,297.0286,14457.0
2025-03-12 12:25:00,298.64,299.34,298.54,299.24,11238.0,296.959,297.6551,296.8596,297.5556,11238.0
2025-03-12 12:30:00,299.18,299.92,299.08,299.42,22733.0,297.496,298.2318,297.3965,297.7346,22733.0
2025-03-12 12:35:00,299.48,299.48,298.92,298.99,12666.0,297.7943,297.7943,297.2374,297.307,12666.0
2025-03-12 12:40:00,298.92,299.12,298.69,299.05,18245.0,297.2374,297.4363,297.0087,297.3667,18245.0
2025-03-12 12:45:00,298.97,299.75,298.79,299.5,12639.0,297.2871,298.0627,297.1081,297.8142,12639.0
2025-03-12 12:50:00,299.41,299.55,298.74,299.18,16434.0,297.7247,297.8639,297.0584,297.496,16434.0
2025-03-12 12:55:00,299.17,299.34,298.59,298.59,7926.0,297.486,297.6551,296.9093,296.9093,7926.0
2025-03-12 13:00:00,298.48,298.9,298.43,298.65,8948.0,296.7999,297.2175,296.7502,296.9689,8948.0
2025-03-12 13:05:00,298.68,299.2,298.67,299.18,10346.0,296.9988,297.5158,296.9888,297.496,10346.0
2025-03-12 13:10:00,299.3,299.52,298.91,299.4,8238.0,297.6153,297.834,297.2275,297.7147,8238.0
2025-03-12 13:15:00,299.31,299.32,298.89,299.07,9882.0,297.6252,297.6352,297.2076,297.3866,9882.0
2025-03-12 13:20:00,299.0,299.42,298.96,299.24,8601.0,297.317,297.7346,297.2772,297.5556,8601.0
2025-03-12 13:25:00,299.24,299.5,299.13,299.5,8435.0,297.5556,297.8142,297.4462,297.8142,8435.0
2025-03-12 13:30:00,299.5,299.55,299.18,299.28,11802.0,297.8142,297.8639,297.496,297.5954,11802.0
2025-03-12 13:35:00,299.27,299.85,299.18,299.45,12452.0,297.5854,298.1622,297.496,297.7644,12452.0
2025-03-12 13:40:00,299.53,299.83,299.37,299.41,18621.0,297.844,298.1423,297.6849,297.7247,18621.0
2025-03-12 13:45:00,299.39,299.55,298.98,298.98,8385.0,297.7048,297.8639,297.2971,297.2971,8385.0
2025-03-12 13:50:00,299.0,299.27,298.92,298.92,9966.0,297.317,297.5854,297.2374,297.2374,9966.0
2025-03-12 13:55:00,298.89,299.0,298.51,298.51,12236.0,297.2076,297.317,296.8297,296.8297,12236.0
2025-03-12 14:00:00,298.51,298.82,298.36,298.66,19032.0,296.8297,297.138,296.6806,296.9789,19032.0
2025-03-12 14:05:00,298.66,298.9,298.37,298.86,13173.0,296.9789,297.2175,296.6905,297.1778,13173.0
2025-03-12 14:10:00,298.84,298.95,298.55,298.55,12242.0,297.1579,297.2672,296.8695,296.8695,12242.0
2025-03-12 14:15:00,298.54,298.61,298.33,298.5,15834.0,296.8596,296.9292,296.6507,296.8198,15834.0
2025-03-12 14:20:00,298.54,298.89,298.26,298.4,13935.0,296.8596,297.2076,296.5811,296.7203,13935.0
2025-03-12 14:25:00,298.41,299.15,298.41,299.13,16030.0,296.7303,297.4661,296.7303,297.4462,16030.0
2025-03-12 14:30:00,299.13,299.39,299.02,299.24,16904.0,297.4462,297.7048,297.3369,297.5556,16904.0
2025-03-12 14:35:00,299.15,300.15,299.15,300.02,35887.0,297.4661,298.4605,297.4661,298.3312,35887.0
2025-03-12 14:40:00,299.97,300.38,299.89,300.09,27328.0,298.2815,298.6892,298.202,298.4008,27328.0
2025-03-12 14:45:00,300.19,300.36,299.77,300.25,19507.0,298.5003,298.6693,298.0826,298.5599,19507.0
2025-03-12 14:50:00,300.25,300.36,300.02,300.05,14831.0,298.5599,298.6693,298.3312,298.3611,14831.0
2025-03-12 14:55:00,300.05,300.05,299.54,299.54,17184.0,298.3611,298.3611,297.8539,297.8539,17184.0
2025-03-12 15:00:00,299.41,299.46,298.37,299.15,34618.0,297.7247,297.7744,296.6905,297.4661,34618.0
2025-03-12 15:05:00,299.12,299.36,298.68,298.81,16815.0,297.4363,297.6749,296.9988,297.128,16815.0
2025-03-12 15:10:00,298.81,299.23,298.72,299.23,13654.0,297.128,297.5457,297.0385,297.5457,13654.0
2025-03-12 15:15:00,299.03,299.43,298.94,299.11,19565.0,297.3468,297.7445,297.2573,297.4263,19565.0
2025-03-12 15:20:00,299.23,299.29,298.51,298.9,17537.0,297.5457,297.6053,296.8297,297.2175,17537.0
2025-03-12 15:25:00,298.81,299.37,298.7,299.28,34657.0,297.128,297.6849,297.0187,297.5954,34657.0
2025-03-12 15:30:00,299.28,299.38,298.8,299.02,35990.0,297.5954,297.6948,297.1181,297.3369,35990.0
2025-03-12 15:35:00,299.0,299.7,298.88,299.6,31303.0,297.317,298.013,297.1976,297.9136,31303.0
2025-03-12 15:40:00,299.56,299.62,299.2,299.42,18498.0,297.8738,297.9335,297.5158,297.7346,18498.0
2025-03-12 15:45:00,299.43,299.59,298.87,299.44,56152.0,297.7445,297.9036,297.1877,297.7545,56152.0
2025-03-12 15:50:00,299.49,299.81,298.99,299.53,50199.0,297.8042,298.1224,297.307,297.844,50199.0
2025-03-12 15:55:00,299.61,299.65,299.02,299.27,211222.0,297.9235,297.9633,297.3369,297.5854,211222.0
2025-03-13 09:30:00,300.43,301.35,299.09,300.71,57116.0,298.7389,299.6537,297.4065,299.0173,57116.0
2025-03-13 09:35:00,300.71,301.49,300.07,301.49,39956.0,299.0173,299.793,298.3809,299.793,39956.0
2025-03-13 09:40:00,301.44,301.85,301.0,301.31,26177.0,299.7432,300.1509,299.3057,299.614,26177.0
2025-03-13 09:45:00,301.34,301.64,300.91,301.26,46297.0,299.6438,299.9421,299.2162,299.5642,46297.0
2025-03-13 09:50:00,301.26,302.32,300.99,301.75,24654.0,299.5642,300.6183,299.2958,300.0515,24654.0
2025-03-13 09:55:00,301.71,302.61,300.72,302.57,37883.0,300.0117,300.9066,299.0273,300.8669,37883.0
2025-03-13 10:00:00,302.52,302.89,302.22,302.52,63072.0,300.8172,301.1851,300.5188,300.8172,63072.0
2025-03-13 10:05:00,302.59,303.33,302.5,303.11,44631.0,300.8868,301.6226,300.7973,301.4038,44631.0
2025-03-13 10:10:00,303.11,303.47,302.96,303.15,29060.0,301.4038,301.7618,301.2547,301.4436,29060.0
2025-03-13 10:15:00,303.23,303.23,302.58,303.19,19244.0,301.5232,301.5232,300.8768,301.4834,19244.0
2025-03-13 10:20:00,303.12,303.19,302.29,302.29,34153.0,301.4138,301.4834,300.5884,300.5884,34153.0
2025-03-13 10:25:00,302.46,302.59,301.71,301.86,27949.0,300.7575,300.8868,300.0117,300.1609,27949.0
2025-03-13 10:30:00,301.86,302.08,301.69,301.91,17297.0,300.1609,300.3796,299.9918,300.2106,17297.0
2025-03-13 10:35:00,301.81,302.05,301.24,301.81,27501.0,300.1111,300.3498,299.5444,300.1111,27501.0
2025-03-13 10:40:00,301.81,302.7,301.77,302.68,48167.0,300.1111,300.9961,300.0714,300.9763,48167.0
2025-03-13 10:45:00,302.73,302.74,302.17,302.46,18047.0,301.026,301.0359,300.4691,300.7575,18047.0
2025-03-13 10:50:00,302.33,302.54,301.95,302.01,10261.0,300.6282,300.837,300.2504,300.31,10261.0
2025-03-13 10:55:00,302.06,302.42,301.82,302.25,22622.0,300.3597,300.7177,300.1211,300.5487,22622.0
2025-03-13 11:00:00,302.23,302.58,302.07,302.08,25575.0,300.5288,300.8768,300.3697,300.3796,25575.0
2025-03-13 11:05:00,302.03,302.13,301.4,301.48,14328.0,300.3299,300.4293,299.7035,299.783,14328.0
2025-03-13 11:10:00,301.48,301.66,301.12,301.18,10586.0,299.783,299.962,299.425,299.4847,10586.0
2025-03-13 11:15:00,301.11,301.49,301.01,301.49,13559.0,299.4151,299.793,299.3157,299.793,13559.0
2025-03-13 11:20:00,301.44,301.63,301.3,301.63,15984.0,299.7432,299.9322,299.604,299.9322,15984.0
2025-03-13 11:25:00,301.63,302.16,301.63,302.06,15791.0,299.9322,300.4592,299.9322,300.3597,15791.0
2025-03-13 11:30:00,302.06,302.3,301.68,302.19,18557.0,300.3597,300.5984,299.9819,300.489,18557.0
2025-03-13 11:35:00,302.19,302.19,301.72,301.84,14289.0,300.489,300.489,300.0217,300.141,14289.0
2025-03-13 11:40:00,301.84,302.23,301.3,302.09,17878.0,300.141,300.5288,299.604,300.3896,17878.0
2025-03-13 11:45:00,301.9,302.36,301.78,302.22,9160.0,300.2006,300.6581,300.0813,300.5188,9160.0
2025-03-13 11:50:00,302.21,302.23,301.71,301.71,10434.0,300.5089,300.5288,300.0117,300.0117,10434.0
2025-03-13 11:55:00,301.81,302.13,301.53,302.06,8115.0,300.1111,300.4293,299.8327,300.3597,8115.0
2025-03-13 12:00:00,301.96,302.44,301.72,302.24,19450.0,300.2603,300.7376,300.0217,300.5387,19450.0
2025-03-13 12:05:00,302.26,302.55,301.78,302.55,9395.0,300.5586,300.847,300.0813,300.847,9395.0
2025-03-13 12:10:00,302.5,302.78,302.12,302.14,6201.0,300.7973,301.0757,300.4194,300.4393,6201.0
2025-03-13 12:15:00,302.14,302.15,301.84,301.97,8884.0,300.4393,300.4492,300.141,300.2702,8884.0
2025-03-13 12:20:00,301.95,301.97,301.5,301.62,9180.0,300.2504,300.2702,299.8029,299.9222,9180.0
2025-03-13 12:25:00,301.5,301.71,301.0,301.08,21770.0,299.8029,300.0117,299.3057,299.3853,21770.0
2025-03-13 12:30:00,301.0,301.64,301.0,301.57,17760.0,299.3057,299.9421,299.3057,299.8725,17760.0
2025-03-13 12:35:00,301.57,301.75,301.38,301.6,11725.0,299.8725,300.0515,299.6836,299.9023,11725.0
2025-03-13 12:40:00,301.67,301.77,301.3,301.3,8234.0,299.9719,300.0714,299.604,299.604,8234.0
2025-03-13 12:45:00,301.35,301.35,300.79,301.04,9051.0,299.6537,299.6537,299.0969,299.3455,9051.0
2025-03-13 12:50:00,300.94,301.33,300.9,300.99,7222.0,299.246,299.6339,299.2063,299.2958,7222.0
2025-03-13 12:55:00,301.05,301.16,300.75,301.13,58767.0,299.3554,299.4648,299.0571,299.435,58767.0
2025-03-13 13:00:00,301.36,301.36,300.92,301.29,8450.0,299.6637,299.6637,299.2262,299.5941,8450.0
2025-03-13 13:05:00,301.35,301.41,300.98,301.15,9818.0,299.6537,299.7134,299.2858,299.4549,9818.0
2025-03-13 13:10:00,301.14,301.2,300.88,301.08,20559.0,299.4449,299.5046,299.1864,299.3853,20559.0
2025-03-13 13:15:00,301.08,301.09,300.75,300.78,41957.0,299.3853,299.3952,299.0571,299.0869,41957.0
2025-03-13 13:20:00,300.77,301.0,300.55,300.58,31201.0,299.077,299.3057,298.8582,298.8881,31201.0
2025-03-13 13:25:00,300.62,300.82,300.52,300.79,5637.0,298.9278,299.1267,298.8284,299.0969,5637.0
2025-03-13 13:30:00,300.79,300.91,300.53,300.59,9354.0,299.0969,299.2162,298.8384,298.898,9354.0
2025-03-13 13:35:00,300.55,300.62,300.32,300.5,14051.0,298.8582,298.9278,298.6295,298.8085,14051.0
2025-03-13 13:40:00,300.57,300.72,300.14,300.14,9924.0,298.8781,299.0273,298.4505,298.4505,9924.0
2025-03-13 13:45:00,300.18,300.26,299.47,299.56,175974.0,298.4903,298.5699,297.7843,297.8738,175974.0
2025-03-13 13:50:00,299.37,299.64,298.67,298.79,11988.0,297.6849,297.9534,296.9888,297.1081,11988.0
2025-03-13 13:55:00,298.77,298.91,298.23,298.36,8255.0,297.0883,297.2275,296.5513,296.6806,8255.0
2025-03-13 14:00:00,298.42,299.07,298.36,298.99,15605.0,296.7402,297.3866,296.6806,297.307,15605.0
2025-03-13 14:05:00,298.99,299.24,298.98,299.06,6659.0,297.307,297.5556,297.2971,297.3766,6659.0
2025-03-13 14:10:00,299.0,299.14,298.89,298.93,8249.0,297.317,297.4562,297.2076,297.2474,8249.0
2025-03-13 14:15:00,298.93,298.93,298.58,298.77,11198.0,297.2474,297.2474,296.8993,297.0883,11198.0
2025-03-13 14:20:00,298.64,299.14,298.64,298.9,6513.0,296.959,297.4562,296.959,297.2175,6513.0
2025-03-13 14:25:00,298.97,299.25,298.92,299.21,8798.0,297.2871,297.5656,297.2374,297.5258,8798.0
2025-03-13 14:30:00,299.11,299.55,299.11,299.45,6967.0,297.4263,297.8639,297.4263,297.7644,6967.0
2025-03-13 14:35:00,299.46,299.6,299.31,299.38,6229.0,297.7744,297.9136,297.6252,297.6948,6229.0
2025-03-13 14:40:00,299.45,299.54,299.18,299.54,9072.0,297.7644,297.8539,297.496,297.8539,9072.0
2025-03-13 14:45:00,299.51,299.64,299.29,299.55,11372.0,297.8241,297.9534,297.6053,297.8639,11372.0
2025-03-13 14:50:00,299.55,299.59,299.0,299.18,12587.0,297.8639,297.9036,297.317,297.496,12587.0
2025-03-13 14:55:00,299.26,299.71,299.26,299.62,9827.0,297.5755,298.023,297.5755,297.9335,9827.0
2025-03-13 15:00:00,299.58,299.84,299.41,299.48,9267.0,297.8937,298.1522,297.7247,297.7943,9267.0
2025-03-13 15:05:00,299.38,299.41,298.75,298.84,18056.0,297.6948,297.7247,297.0684,297.1579,18056.0
2025-03-13 15:10:00,298.75,299.04,298.46,298.46,97361.0,297.0684,297.3567,296.78,296.78,97361.0
2025-03-13 15:15:00,298.42,298.95,298.42,298.72,15895.0,296.7402,297.2672,296.7402,297.0385,15895.0
2025-03-13 15:20:00,298.65,298.72,298.21,298.21,37388.0,296.9689,297.0385,296.5314,296.5314,37388.0
2025-03-13 15:25:00,298.13,298.22,297.93,298.14,20308.0,296.4519,296.5414,296.253,296.4618,20308.0
2025-03-13 15:30:00,298.01,298.31,297.77,298.26,33667.0,296.3325,296.6309,296.0939,296.5811,33667.0
2025-03-13 15:35:00,298.25,298.31,297.35,297.54,35239.0,296.5712,296.6309,295.6763,295.8652,35239.0
2025-03-13 15:40:00,297.55,298.28,297.54,298.12,24375.0,295.8751,296.601,295.8652,296.4419,24375.0
2025-03-13 15:45:00,298.07,298.35,297.97,298.22,140140.0,296.3922,296.6706,296.2928,296.5414,140140.0
2025-03-13 15:50:00,298.22,298.5,297.5,297.69,124067.0,296.5414,296.8198,295.8254,296.0143,124067.0
2025-03-13 15:55:00,297.71,298.12,297.27,297.48,231130.0,296.0342,296.4419,295.5967,295.8055,231130.0
2025-03-14 09:30:00,296.97,297.26,295.8,295.89,90683.0,295.2984,295.5868,294.135,294.2245,90683.0
2025-03-14 09:35:00,295.9,296.69,295.71,295.94,46497.0,294.2344,295.02,294.0455,294.2742,46497.0
2025-03-14 09:40:00,295.99,297.14,295.99,296.87,25154.0,294.3239,295.4674,294.3239,295.199,25154.0
2025-03-14 09:45:00,296.87,298.31,296.86,298.31,21567.0,295.199,296.6309,295.189,296.6309,21567.0
2025-03-14 09:50:00,298.32,298.32,297.14,298.17,16909.0,296.6408,296.6408,295.4674,296.4916,16909.0
2025-03-14 09:55:00,298.25,298.29,297.15,297.69,15506.0,296.5712,296.611,295.4774,296.0143,15506.0
2025-03-14 10:00:00,297.61,297.98,296.51,297.54,51263.0,295.9348,296.3027,294.841,295.8652,51263.0
2025-03-14 10:05:00,297.64,298.01,297.13,297.34,25308.0,295.9646,296.3325,295.4575,295.6663,25308.0
2025-03-14 10:10:00,297.43,297.52,296.85,297.16,17181.0,295.7558,295.8453,295.1791,295.4873,17181.0
2025-03-14 10:15:00,297.16,297.34,296.9,297.03,16662.0,295.4873,295.6663,295.2288,295.3581,16662.0
2025-03-14 10:20:00,297.1,297.7,296.86,297.63,10580.0,295.4277,296.0243,295.189,295.9547,10580.0
2025-03-14 10:25:00,297.64,298.05,297.59,298.02,9566.0,295.9646,296.3723,295.9149,296.3425,9566.0
2025-03-14 10:30:00,298.14,298.83,298.14,298.45,15861.0,296.4618,297.1479,296.4618,296.7701,15861.0
2025-03-14 10:35:00,298.58,299.1,298.58,299.1,11143.0,296.8993,297.4164,296.8993,297.4164,11143.0
2025-03-14 10:40:00,298.94,298.97,298.46,298.58,19101.0,297.2573,297.2871,296.78,296.8993,19101.0
2025-03-14 10:45:00,298.7,298.7,298.21,298.39,10938.0,297.0187,297.0187,296.5314,296.7104,10938.0
2025-03-14 10:50:00,298.36,298.68,298.36,298.68,13285.0,296.6806,296.9988,296.6806,296.9988,13285.0
2025-03-14 10:55:00,298.57,298.8,298.4,298.57,22019.0,296.8894,297.1181,296.7203,296.8894,22019.0
2025-03-14 11:00:00,298.57,298.88,298.28,298.28,23629.0,296.8894,297.1976,296.601,296.601,23629.0
2025-03-14 11:05:00,298.25,298.59,298.19,298.57,10117.0,296.5712,296.9093,296.5115,296.8894,10117.0
2025-03-14 11:10:00,298.59,299.05,298.54,298.71,35895.0,296.9093,297.3667,296.8596,297.0286,35895.0
2025-03-14 11:15:00,298.87,298.95,298.74,298.8,12108.0,297.1877,297.2672,297.0584,297.1181,12108.0
2025-03-14 11:20:00,298.8,299.03,298.49,298.77,19022.0,297.1181,297.3468,296.8098,297.0883,19022.0
2025-03-14 11:25:00,298.9,299.18,298.59,298.96,25982.0,297.2175,297.496,296.9093,297.2772,25982.0
2025-03-14 11:30:00,299.06,299.14,298.75,298.75,6872.0,297.3766,297.4562,297.0684,297.0684,6872.0
2025-03-14 11:35:00,298.78,298.9,298.32,298.32,6920.0,297.0982,297.2175,296.6408,296.6408,6920.0
2025-03-14 11:40:00,298.29,298.41,298.06,298.31,10199.0,296.611,296.7303,296.3823,296.6309,10199.0
2025-03-14 11:45:00,298.36,298.66,298.26,298.56,6553.0,296.6806,296.9789,296.5811,296.8794,6553.0
2025-03-14 11:50:00,298.59,299.09,298.52,298.94,6842.0,296.9093,297.4065,296.8397,297.2573,6842.0
2025-03-14 11:55:00,298.96,299.06,298.7,298.83,18764.0,297.2772,297.3766,297.0187,297.1479,18764.0
2025-03-14 12:00:00,298.83,298.84,298.37,298.41,7114.0,297.1479,297.1579,296.6905,296.7303,7114.0
2025-03-14 12:05:00,298.41,298.6,298.25,298.4,87130.0,296.7303,296.9192,296.5712,296.7203,87130.0
2025-03-14 12:10:00,298.34,298.5,298.14,298.22,9399.0,296.6607,296.8198,296.4618,296.5414,9399.0
2025-03-14 12:15:00,298.24,298.26,297.66,297.66,59894.0,296.5612,296.5811,295.9845,295.9845,59894.0
2025-03-14 12:20:00,297.71,298.38,297.65,298.24,15305.0,296.0342,296.7005,295.9746,296.5612,15305.0
2025-03-14 12:25:00,298.26,298.35,298.12,298.18,17035.0,296.5811,296.6706,296.4419,296.5016,17035.0
2025-03-14 12:30:00,298.19,298.96,298.16,298.9,14113.0,296.5115,297.2772,296.4817,297.2175,14113.0
2025-03-14 12:35:00,298.95,299.34,298.82,298.82,23559.0,297.2672,297.6551,297.138,297.138,23559.0
2025-03-14 12:40:00,298.96,299.42,298.95,299.4,7436.0,297.2772,297.7346,297.2672,297.7147,7436.0
2025-03-14 12:45:00,299.41,299.52,299.13,299.41,8183.0,297.7247,297.834,297.4462,297.7247,8183.0
2025-03-14 12:50:00,299.44,299.96,299.44,299.89,9908.0,297.7545,298.2716,297.7545,298.202,9908.0
2025-03-14 12:55:00,299.89,299.93,299.61,299.88,12382.0,298.202,298.2417,297.9235,298.192,12382.0
2025-03-14 13:00:00,300.0,300.3,299.93,300.13,13036.0,298.3113,298.6096,298.2417,298.4406,13036.0
2025-03-14 13:05:00,300.17,300.57,300.05,300.36,4287.0,298.4804,298.8781,298.3611,298.6693,4287.0
2025-03-14 13:10:00,300.42,300.42,300.08,300.24,5404.0,298.729,298.729,298.3909,298.55,5404.0
2025-03-14 13:15:00,300.24,300.67,300.16,300.23,7555.0,298.55,298.9776,298.4704,298.54,7555.0
2025-03-14 13:20:00,300.19,300.43,300.19,300.36,3952.0,298.5003,298.7389,298.5003,298.6693,3952.0
2025-03-14 13:25:00,300.4,300.44,300.19,300.21,8596.0,298.7091,298.7489,298.5003,298.5202,8596.0
2025-03-14 13:30:00,300.19,300.33,299.98,300.15,7598.0,298.5003,298.6395,298.2914,298.4605,7598.0
2025-03-14 13:35:00,300.07,300.39,300.05,300.39,10206.0,298.3809,298.6991,298.3611,298.6991,10206.0
2025-03-14 13:40:00,300.33,300.5,299.91,299.92,9686.0,298.6395,298.8085,298.2218,298.2318,9686.0
2025-03-14 13:45:00,299.98,300.13,299.92,300.11,5337.0,298.2914,298.4406,298.2318,298.4207,5337.0
2025-03-14 13:50:00,300.19,300.29,299.85,300.03,12806.0,298.5003,298.5997,298.1622,298.3412,12806.0
2025-03-14 13:55:00,300.04,300.26,299.88,300.19,7004.0,298.3511,298.5699,298.192,298.5003,7004.0
2025-03-14 14:00:00,300.18,300.48,300.17,300.38,9816.0,298.4903,298.7886,298.4804,298.6892,9816.0
2025-03-14 14:05:00,300.37,300.66,300.2,300.2,6302.0,298.6793,298.9676,298.5102,298.5102,6302.0
2025-03-14 14:10:00,300.2,300.36,300.0,300.05,8246.0,298.5102,298.6693,298.3113,298.3611,8246.0
2025-03-14 14:15:00,299.94,300.4,299.87,299.97,31187.0,298.2517,298.7091,298.1821,298.2815,31187.0
2025-03-14 14:20:00,300.01,300.07,299.87,299.93,6066.0,298.3213,298.3809,298.1821,298.2417,6066.0
2025-03-14 14:25:00,299.93,300.04,299.63,299.64,18422.0,298.2417,298.3511,297.9434,297.9534,18422.0
2025-03-14 14:30:00,299.65,300.11,299.65,299.79,14614.0,297.9633,298.4207,297.9633,298.1025,14614.0
2025-03-14 14:35:00,299.8,299.99,299.72,299.91,10829.0,298.1125,298.3014,298.0329,298.2218,10829.0
2025-03-14 14:40:00,299.94,300.21,299.66,300.15,13956.0,298.2517,298.5202,297.9733,298.4605,13956.0
2025-03-14 14:45:00,300.18,300.3,300.03,300.05,5474.0,298.4903,298.6096,298.3412,298.3611,5474.0
2025-03-14 14:50:00,300.1,300.14,299.86,299.93,9492.0,298.4108,298.4505,298.1721,298.2417,9492.0
2025-03-14 14:55:00,299.9,300.17,299.84,300.12,8097.0,298.2119,298.4804,298.1522,298.4307,8097.0
2025-03-14 15:00:00,300.13,300.14,299.91,300.03,7466.0,298.4406,298.4505,298.2218,298.3412,7466.0
2025-03-14 15:05:00,300.03,300.4,299.98,300.31,14320.0,298.3412,298.7091,298.2914,298.6196,14320.0
2025-03-14 15:10:00,300.33,300.6,300.3,300.57,16484.0,298.6395,298.908,298.6096,298.8781,16484.0
2025-03-14 15:15:00,300.56,300.57,300.27,300.33,15820.0,298.8682,298.8781,298.5798,298.6395,15820.0
2025-03-14 15:20:00,300.22,300.33,299.94,299.94,10123.0,298.5301,298.6395,298.2517,298.2517,10123.0
2025-03-14 15:25:00,300.0,300.07,299.91,299.91,12257.0,298.3113,298.3809,298.2218,298.2218,12257.0
2025-03-14 15:30:00,299.92,300.14,299.77,299.87,18595.0,298.2318,298.4505,298.0826,298.1821,18595.0
2025-03-14 15:35:00,299.88,299.91,299.66,299.66,13796.0,298.192,298.2218,297.9733,297.9733,13796.0
2025-03-14 15:40:00,299.64,300.19,299.57,300.17,14532.0,297.9534,298.5003,297.8838,298.4804,14532.0
2025-03-14 15:45:00,300.17,300.26,299.96,300.21,19875.0,298.4804,298.5699,298.2716,298.5202,19875.0
2025-03-14 15:50:00,300.22,300.66,299.84,300.38,47600.0,298.5301,298.9676,298.1522,298.6892,47600.0
2025-03-14 15:55:00,300.39,300.63,299.69,299.77,165427.0,298.6991,298.9378,298.0031,298.0826,165427.0
2025-03-17 09:30:00,301.3,304.8,301.06,303.05,159396.0,299.604,303.0843,299.3654,301.3442,159396.0
2025-03-17 09:35:00,303.45,304.39,303.1,304.35,32542.0,301.7419,302.6766,301.3939,302.6369,32542.0
2025-03-17 09:40:00,304.35,304.37,303.2,303.81,52815.0,302.6369,302.6567,301.4933,302.0999,52815.0
2025-03-17 09:45:00,304.01,304.67,302.14,302.15,34840.0,302.2988,302.9551,300.4393,300.4492,34840.0
2025-03-17 09:50:00,302.37,302.82,301.67,302.68,30999.0,300.668,301.1155,299.9719,300.9763,30999.0
2025-03-17 09:55:00,302.69,302.83,301.68,301.86,21834.0,300.9862,301.1254,299.9819,300.1609,21834.0
2025-03-17 10:00:00,301.86,301.86,300.3,300.52,22715.0,300.1609,300.1609,298.6096,298.8284,22715.0
2025-03-17 10:05:00,300.43,300.68,300.05,300.25,13407.0,298.7389,298.9875,298.3611,298.5599,13407.0
2025-03-17 10:10:00,300.27,300.77,300.03,300.77,22842.0,298.5798,299.077,298.3412,299.077,22842.0
2025-03-17 10:15:00,300.88,301.49,300.82,301.28,9435.0,299.1864,299.793,299.1267,299.5841,9435.0
2025-03-17 10:20:00,301.24,302.2,301.21,302.11,21130.0,299.5444,300.499,299.5145,300.4095,21130.0
2025-03-17 10:25:00,302.1,302.59,301.88,302.22,21049.0,300.3995,300.8868,300.1808,300.5188,21049.0
2025-03-17 10:30:00,302.13,302.14,301.49,301.84,17980.0,300.4293,300.4393,299.793,300.141,17980.0
2025-03-17 10:35:00,301.84,302.22,301.7,301.83,11837.0,300.141,300.5188,300.0018,300.131,11837.0
2025-03-17 10:40:00,301.93,302.32,301.69,302.21,18599.0,300.2305,300.6183,299.9918,300.5089,18599.0
2025-03-17 10:45:00,302.15,302.3,301.81,301.85,21901.0,300.4492,300.5984,300.1111,300.1509,21901.0
2025-03-17 10:50:00,301.88,302.35,301.77,302.12,12260.0,300.1808,300.6481,300.0714,300.4194,12260.0
2025-03-17 10:55:00,302.11,302.44,301.58,301.74,11896.0,300.4095,300.7376,299.8824,300.0415,11896.0
2025-03-17 11:00:00,301.91,302.23,301.78,302.08,7989.0,300.2106,300.5288,300.0813,300.3796,7989.0
2025-03-17 11:05:00,301.96,302.06,301.56,301.75,7722.0,300.2603,300.3597,299.8626,300.0515,7722.0
2025-03-17 11:10:00,301.76,301.93,301.44,301.55,8770.0,300.0614,300.2305,299.7432,299.8526,8770.0
2025-03-17 11:15:00,301.55,301.91,301.46,301.63,15866.0,299.8526,300.2106,299.7631,299.9322,15866.0
2025-03-17 11:20:00,301.63,301.82,301.43,301.82,7321.0,299.9322,300.1211,299.7333,300.1211,7321.0
2025-03-17 11:25:00,301.71,301.93,301.54,301.92,8565.0,300.0117,300.2305,299.8427,300.2205,8565.0
2025-03-17 11:30:00,301.86,302.05,301.46,301.62,13607.0,300.1609,300.3498,299.7631,299.9222,13607.0
2025-03-17 11:35:00,301.66,301.77,301.26,301.29,17124.0,299.962,300.0714,299.5642,299.5941,17124.0
2025-03-17 11:40:00,301.37,301.85,301.3,301.85,8128.0,299.6736,300.1509,299.604,300.1509,8128.0
2025-03-17 11:45:00,301.64,301.73,301.33,301.34,8821.0,299.9421,300.0316,299.6339,299.6438,8821.0
2025-03-17 11:50:00,301.43,301.85,301.43,301.55,5826.0,299.7333,300.1509,299.7333,299.8526,5826.0
2025-03-17 11:55:00,301.68,302.04,301.57,301.79,8532.0,299.9819,300.3399,299.8725,300.0913,8532.0
2025-03-17 12:00:00,301.83,301.85,301.51,301.69,7596.0,300.131,300.1509,299.8128,299.9918,7596.0
2025-03-17 12:05:00,301.82,301.99,301.68,301.88,3009.0,300.1211,300.2901,299.9819,300.1808,3009.0
2025-03-17 12:10:00,301.82,301.9,301.68,301.9,4356.0,300.1211,300.2006,299.9819,300.2006,4356.0
2025-03-17 12:15:00,301.81,301.92,301.47,301.92,11975.0,300.1111,300.2205,299.7731,300.2205,11975.0
2025-03-17 12:20:00,301.81,302.06,301.55,302.06,15232.0,300.1111,300.3597,299.8526,300.3597,15232.0
2025-03-17 12:25:00,302.02,302.17,301.94,302.03,8295.0,300.32,300.4691,300.2404,300.3299,8295.0
2025-03-17 12:30:00,301.83,301.93,301.72,301.82,5499.0,300.131,300.2305,300.0217,300.1211,5499.0
2025-03-17 12:35:00,301.92,302.26,301.92,302.14,5698.0,300.2205,300.5586,300.2205,300.4393,5698.0
2025-03-17 12:40:00,302.14,302.23,302.0,302.12,4148.0,300.4393,300.5288,300.3001,300.4194,4148.0
2025-03-17 12:45:00,302.12,302.29,302.01,302.29,4904.0,300.4194,300.5884,300.31,300.5884,4904.0
2025-03-17 12:50:00,302.33,302.45,302.06,302.45,2325.0,300.6282,300.7475,300.3597,300.7475,2325.0
2025-03-17 12:55:00,302.44,302.46,302.34,302.45,2337.0,300.7376,300.7575,300.6382,300.7475,2337.0
2025-03-17 13:00:00,302.4,302.5,302.12,302.36,6723.0,300.6978,300.7973,300.4194,300.6581,6723.0
2025-03-17 13:05:00,302.24,302.46,302.2,302.44,7892.0,300.5387,300.7575,300.499,300.7376,7892.0
2025-03-17 13:10:00,302.43,302.84,302.33,302.62,7128.0,300.7277,301.1354,300.6282,300.9166,7128.0
2025-03-17 13:15:00,302.65,302.92,302.55,302.9,11217.0,300.9464,301.2149,300.847,301.195,11217.0
2025-03-17 13:20:00,302.9,302.91,302.67,302.82,8905.0,301.195,301.205,300.9663,301.1155,8905.0
2025-03-17 13:25:00,302.75,302.99,302.67,302.77,4415.0,301.0459,301.2845,300.9663,301.0657,4415.0
2025-03-17 13:30:00,302.84,303.01,302.73,302.93,7984.0,301.1354,301.3044,301.026,301.2248,7984.0
2025-03-17 13:35:00,302.96,303.32,302.83,303.32,16070.0,301.2547,301.6126,301.1254,301.6126,16070.0
2025-03-17 13:40:00,303.23,303.49,303.23,303.38,4125.0,301.5232,301.7817,301.5232,301.6723,4125.0
2025-03-17 13:45:00,303.49,303.53,303.23,303.33,4197.0,301.7817,301.8215,301.5232,301.6226,4197.0
2025-03-17 13:50:00,303.37,304.07,303.36,303.89,17426.0,301.6624,302.3584,301.6524,302.1794,17426.0
2025-03-17 13:55:00,304.02,304.11,303.92,304.05,9497.0,302.3087,302.3982,302.2093,302.3385,9497.0
2025-03-17 14:00:00,304.1,304.39,304.0,304.32,10171.0,302.3883,302.6766,302.2888,302.607,10171.0
2025-03-17 14:05:00,304.13,304.42,304.09,304.24,9400.0,302.4181,302.7065,302.3783,302.5275,9400.0
2025-03-17 14:10:00,304.24,304.4,304.01,304.38,10793.0,302.5275,302.6866,302.2988,302.6667,10793.0
2025-03-17 14:15:00,304.4,304.41,304.19,304.24,12804.0,302.6866,302.6965,302.4778,302.5275,12804.0
2025-03-17 14:20:00,304.16,304.29,303.91,304.06,10998.0,302.4479,302.5772,302.1993,302.3485,10998.0
2025-03-17 14:25:00,304.08,304.25,303.97,303.99,11739.0,302.3684,302.5374,302.259,302.2789,11739.0
2025-03-17 14:30:00,303.99,304.26,303.92,304.21,26044.0,302.2789,302.5474,302.2093,302.4976,26044.0
2025-03-17 14:35:00,304.21,304.34,304.14,304.17,7857.0,302.4976,302.6269,302.428,302.4579,7857.0
2025-03-17 14:40:00,304.23,304.28,303.95,304.04,17915.0,302.5175,302.5672,302.2391,302.3286,17915.0
2025-03-17 14:45:00,304.04,304.14,304.0,304.03,6757.0,302.3286,302.428,302.2888,302.3187,6757.0
2025-03-17 14:50:00,304.03,304.39,303.97,304.28,10663.0,302.3187,302.6766,302.259,302.5672,10663.0
2025-03-17 14:55:00,304.26,304.37,303.98,304.03,14235.0,302.5474,302.6567,302.2689,302.3187,14235.0
2025-03-17 15:00:00,303.98,304.2,303.96,304.05,16308.0,302.2689,302.4877,302.249,302.3385,16308.0
2025-03-17 15:05:00,304.04,304.22,303.94,303.95,8814.0,302.3286,302.5076,302.2292,302.2391,8814.0
2025-03-17 15:10:00,303.92,304.09,303.78,304.09,9927.0,302.2093,302.3783,302.0701,302.3783,9927.0
2025-03-17 15:15:00,304.03,304.29,303.97,304.29,6777.0,302.3187,302.5772,302.259,302.5772,6777.0
2025-03-17 15:20:00,304.29,304.56,304.21,304.51,12544.0,302.5772,302.8457,302.4976,302.796,12544.0
2025-03-17 15:25:00,304.51,304.95,304.51,304.95,10451.0,302.796,303.2335,302.796,303.2335,10451.0
2025-03-17 15:30:00,305.0,305.06,304.75,304.78,8438.0,303.2832,303.3429,303.0346,303.0644,8438.0
2025-03-17 15:35:00,304.79,305.23,304.68,304.94,16384.0,303.0744,303.5119,302.965,303.2235,16384.0
2025-03-17 15:40:00,304.87,305.03,304.71,304.95,29342.0,303.1539,303.313,302.9948,303.2335,29342.0
2025-03-17 15:45:00,304.97,305.14,304.81,304.93,48290.0,303.2534,303.4224,303.0943,303.2136,48290.0
2025-03-17 15:50:00,304.95,305.0,304.53,304.82,40923.0,303.2335,303.2832,302.8158,303.1042,40923.0
2025-03-17 15:55:00,304.88,304.97,303.91,303.97,146389.0,303.1639,303.2534,302.1993,302.259,146389.0
2025-03-18 09:30:00,304.97,304.97,302.27,303.32,65348.0,303.2534,303.2534,300.5686,301.6126,65348.0
2025-03-18 09:35:00,303.16,304.7,303.16,303.87,15127.0,301.4536,302.9849,301.4536,302.1596,15127.0
2025-03-18 09:40:00,303.98,304.68,303.5,303.81,26150.0,302.2689,302.965,301.7916,302.0999,26150.0
2025-03-18 09:45:00,303.81,303.82,302.9,303.16,15287.0,302.0999,302.1098,301.195,301.4536,15287.0
2025-03-18 09:50:00,303.05,303.35,302.9,303.26,7088.0,301.3442,301.6425,301.195,301.553,7088.0
2025-03-18 09:55:00,303.26,304.27,303.26,303.76,17489.0,301.553,302.5573,301.553,302.0502,17489.0
2025-03-18 10:00:00,303.84,304.1,303.61,304.06,10873.0,302.1297,302.3883,301.901,302.3485,10873.0
2025-03-18 10:05:00,304.11,304.49,303.89,303.93,15889.0,302.3982,302.7761,302.1794,302.2192,15889.0
2025-03-18 10:10:00,303.93,303.94,303.0,303.33,21160.0,302.2192,302.2292,301.2945,301.6226,21160.0
2025-03-18 10:15:00,303.3,303.82,303.09,303.6,7805.0,301.5928,302.1098,301.3839,301.8911,7805.0
2025-03-18 10:20:00,303.6,303.82,303.46,303.73,5926.0,301.8911,302.1098,301.7519,302.0203,5926.0
2025-03-18 10:25:00,303.57,304.94,303.57,304.8,21571.0,301.8612,303.2235,301.8612,303.0843,21571.0
2025-03-18 10:30:00,304.95,304.95,304.33,304.53,11569.0,303.2335,303.2335,302.617,302.8158,11569.0
2025-03-18 10:35:00,304.5,304.54,304.02,304.14,10950.0,302.786,302.8258,302.3087,302.428,10950.0
2025-03-18 10:40:00,303.99,304.31,303.95,304.23,8657.0,302.2789,302.5971,302.2391,302.5175,8657.0
2025-03-18 10:45:00,304.23,304.24,303.78,303.96,5811.0,302.5175,302.5275,302.0701,302.249,5811.0
2025-03-18 10:50:00,303.87,304.12,303.86,304.01,3678.0,302.1596,302.4081,302.1496,302.2988,3678.0
2025-03-18 10:55:00,304.01,304.09,303.53,303.66,6113.0,302.2988,302.3783,301.8215,301.9507,6113.0
2025-03-18 11:00:00,303.66,303.66,303.04,303.55,17157.0,301.9507,301.9507,301.3342,301.8414,17157.0
2025-03-18 11:05:00,303.55,303.59,303.24,303.37,4883.0,301.8414,301.8811,301.5331,301.6624,4883.0
2025-03-18 11:10:00,303.24,303.35,303.12,303.2,5761.0,301.5331,301.6425,301.4138,301.4933,5761.0
2025-03-18 11:15:00,303.12,303.18,302.71,302.74,7122.0,301.4138,301.4734,301.0061,301.0359,7122.0
2025-03-18 11:20:00,302.76,303.11,302.61,302.93,17594.0,301.0558,301.4038,300.9066,301.2248,17594.0
2025-03-18 11:25:00,302.93,303.17,302.68,302.81,23872.0,301.2248,301.4635,300.9763,301.1055,23872.0
2025-03-18 11:30:00,302.74,303.31,302.53,303.31,8076.0,301.0359,301.6027,300.8271,301.6027,8076.0
2025-03-18 11:35:00,303.3,303.37,303.11,303.28,3228.0,301.5928,301.6624,301.4038,301.5729,3228.0
2025-03-18 11:40:00,303.34,303.52,303.28,303.51,6643.0,301.6325,301.8115,301.5729,301.8016,6643.0
2025-03-18 11:45:00,303.55,303.63,303.17,303.28,5931.0,301.8414,301.9209,301.4635,301.5729,5931.0
2025-03-18 11:50:00,303.22,303.59,303.22,303.5,19787.0,301.5132,301.8811,301.5132,301.7916,19787.0
2025-03-18 11:55:00,303.5,303.55,303.12,303.24,20517.0,301.7916,301.8414,301.4138,301.5331,20517.0
2025-03-18 12:00:00,303.16,303.46,302.96,303.44,12005.0,301.4536,301.7519,301.2547,301.732,12005.0
2025-03-18 12:05:00,303.45,303.5,303.13,303.23,6220.0,301.7419,301.7916,301.4237,301.5232,6220.0
2025-03-18 12:10:00,303.24,303.46,303.08,303.08,7055.0,301.5331,301.7519,301.374,301.374,7055.0
2025-03-18 12:15:00,303.17,303.33,303.05,303.05,6525.0,301.4635,301.6226,301.3442,301.3442,6525.0
2025-03-18 12:20:00,303.09,303.13,302.8,302.83,3119.0,301.3839,301.4237,301.0956,301.1254,3119.0
2025-03-18 12:25:00,302.82,303.11,302.8,303.11,14006.0,301.1155,301.4038,301.0956,301.4038,14006.0
2025-03-18 12:30:00,303.03,303.13,302.73,303.03,20033.0,301.3243,301.4237,301.026,301.3243,20033.0
2025-03-18 12:35:00,302.99,303.13,302.96,303.09,17460.0,301.2845,301.4237,301.2547,301.3839,17460.0
2025-03-18 12:40:00,303.08,303.17,302.95,302.98,19668.0,301.374,301.4635,301.2447,301.2746,19668.0
2025-03-18 12:45:00,302.98,303.19,302.9,302.95,17460.0,301.2746,301.4834,301.195,301.2447,17460.0
2025-03-18 12:50:00,302.94,302.94,302.56,302.68,8039.0,301.2348,301.2348,300.8569,300.9763,8039.0
2025-03-18 12:55:00,302.68,303.02,302.63,302.97,10273.0,300.9763,301.3143,300.9265,301.2646,10273.0
2025-03-18 13:00:00,302.94,303.08,302.9,302.96,10589.0,301.2348,301.374,301.195,301.2547,10589.0
2025-03-18 13:05:00,302.96,302.99,302.8,302.86,34007.0,301.2547,301.2845,301.0956,301.1552,34007.0
2025-03-18 13:10:00,302.86,303.23,302.86,303.17,13099.0,301.1552,301.5232,301.1552,301.4635,13099.0
2025-03-18 13:15:00,303.22,303.28,302.78,302.91,24252.0,301.5132,301.5729,301.0757,301.205,24252.0
2025-03-18 13:20:00,302.91,303.2,302.9,303.2,10254.0,301.205,301.4933,301.195,301.4933,10254.0
2025-03-18 13:25:00,303.19,303.19,302.99,303.09,8205.0,301.4834,301.4834,301.2845,301.3839,8205.0
2025-03-18 13:30:00,303.1,303.64,303.09,303.64,16726.0,301.3939,301.9308,301.3839,301.9308,16726.0
2025-03-18 13:35:00,303.64,304.24,303.64,304.23,7296.0,301.9308,302.5275,301.9308,302.5175,7296.0
2025-03-18 13:40:00,304.23,304.27,303.88,304.13,12083.0,302.5175,302.5573,302.1695,302.4181,12083.0
2025-03-18 13:45:00,304.2,304.25,304.04,304.11,5016.0,302.4877,302.5374,302.3286,302.3982,5016.0
2025-03-18 13:50:00,304.18,304.23,303.78,303.79,8676.0,302.4678,302.5175,302.0701,302.08,8676.0
2025-03-18 13:55:00,303.88,303.89,303.47,303.69,8281.0,302.1695,302.1794,301.7618,301.9806,8281.0
2025-03-18 14:00:00,303.77,303.88,303.35,303.37,14647.0,302.0601,302.1695,301.6425,301.6624,14647.0
2025-03-18 14:05:00,303.36,303.62,303.27,303.59,6482.0,301.6524,301.911,301.5629,301.8811,6482.0
2025-03-18 14:10:00,303.61,303.62,303.45,303.45,4561.0,301.901,301.911,301.7419,301.7419,4561.0
2025-03-18 14:15:00,303.54,303.71,303.54,303.56,4915.0,301.8314,302.0005,301.8314,301.8513,4915.0
2025-03-18 14:20:00,303.56,303.94,303.56,303.8,4858.0,301.8513,302.2292,301.8513,302.0899,4858.0
2025-03-18 14:25:00,303.78,304.0,303.59,303.59,5003.0,302.0701,302.2888,301.8811,301.8811,5003.0
2025-03-18 14:30:00,303.63,303.8,303.56,303.61,9001.0,301.9209,302.0899,301.8513,301.901,9001.0
2025-03-18 14:35:00,303.57,303.78,303.56,303.57,10283.0,301.8612,302.0701,301.8513,301.8612,10283.0
2025-03-18 14:40:00,303.57,303.57,302.96,303.03,11818.0,301.8612,301.8612,301.2547,301.3243,11818.0
2025-03-18 14:45:00,303.05,303.31,302.94,303.12,21148.0,301.3442,301.6027,301.2348,301.4138,21148.0
2025-03-18 14:50:00,303.23,303.31,303.07,303.21,10379.0,301.5232,301.6027,301.3641,301.5033,10379.0
2025-03-18 14:55:00,303.13,303.15,302.77,302.77,16679.0,301.4237,301.4436,301.0657,301.0657,16679.0
2025-03-18 15:00:00,302.77,302.79,302.6,302.68,10069.0,301.0657,301.0856,300.8967,300.9763,10069.0
2025-03-18 15:05:00,302.66,303.28,302.65,303.18,21259.0,300.9564,301.5729,300.9464,301.4734,21259.0
2025-03-18 15:10:00,303.28,303.43,303.25,303.25,6669.0,301.5729,301.722,301.543,301.543,6669.0
2025-03-18 15:15:00,303.32,303.68,303.32,303.63,17331.0,301.6126,301.9706,301.6126,301.9209,17331.0
2025-03-18 15:20:00,303.55,303.72,303.5,303.72,12191.0,301.8414,302.0104,301.7916,302.0104,12191.0
2025-03-18 15:25:00,303.72,303.72,303.56,303.6,6505.0,302.0104,302.0104,301.8513,301.8911,6505.0
2025-03-18 15:30:00,303.6,303.89,303.54,303.82,15499.0,301.8911,302.1794,301.8314,302.1098,15499.0
2025-03-18 15:35:00,303.82,304.11,303.75,304.03,26633.0,302.1098,302.3982,302.0402,302.3187,26633.0
2025-03-18 15:40:00,303.96,304.07,303.89,303.98,17171.0,302.249,302.3584,302.1794,302.2689,17171.0
2025-03-18 15:45:00,303.9,304.16,303.71,304.1,33503.0,302.1894,302.4479,302.0005,302.3883,33503.0
2025-03-18 15:50:00,304.22,304.27,304.03,304.21,54029.0,302.5076,302.5573,302.3187,302.4976,54029.0
2025-03-18 15:55:00,304.32,304.33,303.45,303.71,113975.0,302.607,302.617,301.7419,302.0005,113975.0
2025-03-19 09:30:00,303.99,305.99,303.63,305.47,73321.0,302.2789,304.2676,301.9209,303.7505,73321.0
2025-03-19 09:35:00,305.46,306.6,305.46,306.51,17087.0,303.7406,304.8742,303.7406,304.7847,17087.0
2025-03-19 09:40:00,306.43,306.54,305.69,306.3,16339.0,304.7051,304.8145,303.9693,304.5759,16339.0
2025-03-19 09:45:00,306.24,306.33,305.76,305.76,13736.0,304.5162,304.6057,304.0389,304.0389,13736.0
2025-03-19 09:50:00,305.82,306.22,305.69,306.2,12758.0,304.0986,304.4963,303.9693,304.4764,12758.0
2025-03-19 09:55:00,306.11,306.43,306.07,306.12,23653.0,304.3869,304.7051,304.3472,304.3969,23653.0
2025-03-19 10:00:00,306.1,306.32,305.69,305.85,31372.0,304.377,304.5958,303.9693,304.1284,31372.0
2025-03-19 10:05:00,305.86,306.13,305.17,305.57,17518.0,304.1384,304.4068,303.4522,303.85,17518.0
2025-03-19 10:10:00,305.56,305.56,305.24,305.53,7536.0,303.84,303.84,303.5218,303.8102,7536.0
2025-03-19 10:15:00,305.61,306.7,305.44,306.7,15840.0,303.8898,304.9736,303.7207,304.9736,15840.0
2025-03-19 10:20:00,306.77,306.93,306.29,306.66,19748.0,305.0432,305.2023,304.5659,304.9338,19748.0
2025-03-19 10:25:00,306.82,306.98,306.39,306.52,34083.0,305.0929,305.252,304.6654,304.7946,34083.0
2025-03-19 10:30:00,306.53,306.65,305.95,306.24,20543.0,304.8046,304.9239,304.2278,304.5162,20543.0
2025-03-19 10:35:00,306.24,306.49,305.37,305.55,14904.0,304.5162,304.7648,303.6511,303.8301,14904.0
2025-03-19 10:40:00,305.41,305.44,305.1,305.35,14649.0,303.6909,303.7207,303.3826,303.6312,14649.0
2025-03-19 10:45:00,305.41,305.93,305.35,305.9,15219.0,303.6909,304.208,303.6312,304.1781,15219.0
2025-03-19 10:50:00,305.92,306.09,305.58,305.62,12983.0,304.198,304.3671,303.8599,303.8997,12983.0
2025-03-19 10:55:00,305.62,305.89,305.56,305.89,12204.0,303.8997,304.1682,303.84,304.1682,12204.0
2025-03-19 11:00:00,305.85,306.5,305.85,306.46,8516.0,304.1284,304.7747,304.1284,304.735,8516.0
2025-03-19 11:05:00,306.4,306.4,306.05,306.16,7039.0,304.6753,304.6753,304.3273,304.4367,7039.0
2025-03-19 11:10:00,306.23,306.57,306.07,306.48,10291.0,304.5063,304.8444,304.3472,304.7549,10291.0
2025-03-19 11:15:00,306.48,306.62,306.18,306.27,9446.0,304.7549,304.8941,304.4566,304.546,9446.0
2025-03-19 11:20:00,306.19,306.56,306.13,306.51,4527.0,304.4665,304.8344,304.4068,304.7847,4527.0
2025-03-19 11:25:00,306.51,306.74,306.39,306.74,12190.0,304.7847,305.0134,304.6654,305.0134,12190.0
2025-03-19 11:30:00,306.63,306.75,306.6,306.69,3489.0,304.904,305.0233,304.8742,304.9637,3489.0
2025-03-19 11:35:00,306.69,306.8,306.58,306.67,7449.0,304.9637,305.0731,304.8543,304.9438,7449.0
2025-03-19 11:40:00,306.65,306.97,306.6,306.79,14450.0,304.9239,305.2421,304.8742,305.0631,14450.0
2025-03-19 11:45:00,306.82,306.97,306.67,306.93,5547.0,305.0929,305.2421,304.9438,305.2023,5547.0
2025-03-19 11:50:00,306.98,307.59,306.91,307.5,11479.0,305.252,305.8586,305.1824,305.7691,11479.0
2025-03-19 11:55:00,307.5,307.51,307.01,307.13,11956.0,305.7691,305.7791,305.2819,305.4012,11956.0
2025-03-19 12:00:00,307.13,307.24,306.91,307.13,22678.0,305.4012,305.5106,305.1824,305.4012,22678.0
2025-03-19 12:05:00,307.12,307.41,307.06,307.19,13043.0,305.3913,305.6796,305.3316,305.4609,13043.0
2025-03-19 12:10:00,307.19,307.49,307.06,307.06,9028.0,305.4609,305.7592,305.3316,305.3316,9028.0
2025-03-19 12:15:00,307.08,307.32,307.05,307.23,3870.0,305.3515,305.5901,305.3217,305.5006,3870.0
2025-03-19 12:20:00,307.27,307.41,307.06,307.17,6235.0,305.5404,305.6796,305.3316,305.441,6235.0
2025-03-19 12:25:00,307.13,307.23,306.67,307.12,11421.0,305.4012,305.5006,304.9438,305.3913,11421.0
2025-03-19 12:30:00,307.22,307.32,306.97,307.32,15990.0,305.4907,305.5901,305.2421,305.5901,15990.0
2025-03-19 12:35:00,307.22,307.5,307.1,307.25,9351.0,305.4907,305.7691,305.3714,305.5205,9351.0
2025-03-19 12:40:00,307.3,307.4,307.08,307.2,9756.0,305.5702,305.6697,305.3515,305.4708,9756.0
2025-03-19 12:45:00,307.18,307.24,307.12,307.23,5203.0,305.4509,305.5106,305.3913,305.5006,5203.0
2025-03-19 12:50:00,307.23,307.27,306.77,306.78,11737.0,305.5006,305.5404,305.0432,305.0532,11737.0
2025-03-19 12:55:00,306.85,306.85,306.07,306.25,8198.0,305.1228,305.1228,304.3472,304.5262,8198.0
2025-03-19 13:00:00,306.31,306.31,305.86,306.02,8862.0,304.5858,304.5858,304.1384,304.2975,8862.0
2025-03-19 13:05:00,305.95,306.07,305.86,306.01,3325.0,304.2278,304.3472,304.1384,304.2875,3325.0
2025-03-19 13:10:00,306.03,306.29,305.88,306.17,10934.0,304.3074,304.5659,304.1582,304.4466,10934.0
2025-03-19 13:15:00,306.18,306.29,306.08,306.2,19104.0,304.4566,304.5659,304.3571,304.4764,19104.0
2025-03-19 13:20:00,306.19,306.28,306.1,306.15,12227.0,304.4665,304.556,304.377,304.4267,12227.0
2025-03-19 13:25:00,306.15,306.15,305.74,305.78,5442.0,304.4267,304.4267,304.019,304.0588,5442.0
2025-03-19 13:30:00,305.76,305.88,305.6,305.78,6741.0,304.0389,304.1582,303.8798,304.0588,6741.0
2025-03-19 13:35:00,305.79,306.05,305.78,306.05,5468.0,304.0687,304.3273,304.0588,304.3273,5468.0
2025-03-19 13:40:00,306.01,306.06,305.42,305.42,7433.0,304.2875,304.3372,303.7008,303.7008,7433.0
2025-03-19 13:45:00,305.42,305.44,305.1,305.21,8227.0,303.7008,303.7207,303.3826,303.492,8227.0
2025-03-19 13:50:00,305.26,305.28,305.12,305.28,4895.0,303.5417,303.5616,303.4025,303.5616,4895.0
2025-03-19 13:55:00,305.25,305.45,305.2,305.3,12208.0,303.5318,303.7307,303.4821,303.5815,12208.0
2025-03-19 14:00:00,305.2,305.72,304.71,305.65,6521.0,303.4821,303.9991,302.9948,303.9295,6521.0
2025-03-19 14:05:00,305.82,306.14,305.51,306.06,4671.0,304.0986,304.4168,303.7903,304.3372,4671.0
2025-03-19 14:10:00,306.16,306.26,306.02,306.06,5979.0,304.4367,304.5361,304.2975,304.3372,5979.0
2025-03-19 14:15:00,306.06,306.12,305.71,305.85,8454.0,304.3372,304.3969,303.9892,304.1284,8454.0
2025-03-19 14:20:00,305.83,305.93,305.77,305.77,7374.0,304.1085,304.208,304.0489,304.0489,7374.0
2025-03-19 14:25:00,305.79,306.06,305.79,305.81,2863.0,304.0687,304.3372,304.0687,304.0886,2863.0
2025-03-19 14:30:00,305.94,306.34,305.94,306.1,6000.0,304.2179,304.6157,304.2179,304.377,6000.0
2025-03-19 14:35:00,306.2,306.34,305.85,305.92,7483.0,304.4764,304.6157,304.1284,304.198,7483.0
2025-03-19 14:40:00,305.98,306.18,305.58,305.98,17497.0,304.2577,304.4566,303.8599,304.2577,17497.0
2025-03-19 14:45:00,305.98,306.09,305.65,305.7,29164.0,304.2577,304.3671,303.9295,303.9793,29164.0
2025-03-19 14:50:00,305.84,306.11,305.65,305.79,17586.0,304.1185,304.3869,303.9295,304.0687,17586.0
2025-03-19 14:55:00,305.78,306.55,305.73,306.37,23919.0,304.0588,304.8245,304.0091,304.6455,23919.0
2025-03-19 15:00:00,306.32,306.78,306.24,306.76,8622.0,304.5958,305.0532,304.5162,305.0333,8622.0
2025-03-19 15:05:00,306.76,307.25,306.76,307.24,6419.0,305.0333,305.5205,305.0333,305.5106,6419.0
2025-03-19 15:10:00,307.24,307.73,307.24,307.47,13233.0,305.5106,305.9978,305.5106,305.7393,13233.0
2025-03-19 15:15:00,307.48,307.69,307.3,307.53,16598.0,305.7492,305.9581,305.5702,305.799,16598.0
2025-03-19 15:20:00,307.53,307.74,307.34,307.4,9509.0,305.799,306.0078,305.61,305.6697,9509.0
2025-03-19 15:25:00,307.43,307.48,307.13,307.48,13834.0,305.6995,305.7492,305.4012,305.7492,13834.0
2025-03-19 15:30:00,307.48,308.08,307.45,308.0,13611.0,305.7492,306.3459,305.7194,306.2663,13611.0
2025-03-19 15:35:00,308.0,308.04,307.46,307.5,13841.0,306.2663,306.3061,305.7293,305.7691,13841.0
2025-03-19 15:40:00,307.49,307.74,307.27,307.55,12360.0,305.7592,306.0078,305.5404,305.8188,12360.0
2025-03-19 15:45:00,307.62,307.85,307.25,307.5,27402.0,305.8884,306.1172,305.5205,305.7691,27402.0
2025-03-19 15:50:00,307.45,307.45,306.53,307.29,29559.0,305.7194,305.7194,304.8046,305.5603,29559.0
2025-03-19 15:55:00,307.38,307.53,306.68,307.02,176676.0,305.6498,305.799,304.9537,305.2918,176676.0
2025-03-20 09:30:00,308.03,308.4,306.33,308.4,55901.0,306.2961,306.6641,304.6057,306.6641,55901.0
2025-03-20 09:35:00,306.87,307.01,305.65,305.69,16490.0,305.1427,305.2819,303.9295,303.9693,16490.0
2025-03-20 09:40:00,305.89,306.96,305.51,306.96,5751.0,304.1682,305.2322,303.7903,305.2322,5751.0
2025-03-20 09:45:00,306.75,306.75,305.64,306.34,18900.0,305.0233,305.0233,303.9196,304.6157,18900.0
2025-03-20 09:50:00,306.14,306.82,306.14,306.72,13552.0,304.4168,305.0929,304.4168,304.9935,13552.0
2025-03-20 09:55:00,306.8,307.6,306.53,307.21,7728.0,305.0731,305.8686,304.8046,305.4808,7728.0
2025-03-20 10:00:00,307.28,307.81,307.1,307.75,13001.0,305.5504,306.0774,305.3714,306.0177,13001.0
2025-03-20 10:05:00,307.76,308.15,307.48,307.81,15891.0,306.0277,306.4155,305.7492,306.0774,15891.0
2025-03-20 10:10:00,307.98,308.53,307.88,308.45,14758.0,306.2464,306.7933,306.147,306.7138,14758.0
2025-03-20 10:15:00,308.37,308.71,308.27,308.44,13942.0,306.6342,306.9723,306.5348,306.7038,13942.0
2025-03-20 10:20:00,308.58,308.58,308.01,308.56,30755.0,306.843,306.843,306.2762,306.8232,30755.0
2025-03-20 10:25:00,308.56,309.4,308.5,309.3,20034.0,306.8232,307.6584,306.7635,307.559,20034.0
2025-03-20 10:30:00,309.4,309.56,308.69,308.78,21909.0,307.6584,307.8175,306.9524,307.0419,21909.0
2025-03-20 10:35:00,308.77,309.24,308.72,309.06,7450.0,307.032,307.4993,306.9823,307.3203,7450.0
2025-03-20 10:40:00,309.06,309.17,308.85,308.93,13402.0,307.3203,307.4297,307.1115,307.1911,13402.0
2025-03-20 10:45:00,308.93,309.36,308.85,309.09,10593.0,307.1911,307.6187,307.1115,307.3502,10593.0
2025-03-20 10:50:00,309.19,309.43,309.1,309.22,8551.0,307.4496,307.6883,307.3601,307.4794,8551.0
2025-03-20 10:55:00,309.24,309.65,308.86,309.63,29969.0,307.4993,307.907,307.1215,307.8871,29969.0
2025-03-20 11:00:00,309.52,309.66,309.06,309.3,22796.0,307.7778,307.917,307.3203,307.559,22796.0
2025-03-20 11:05:00,309.27,309.53,308.79,308.87,17986.0,307.5292,307.7877,307.0519,307.1314,17986.0
2025-03-20 11:10:00,308.83,308.88,308.29,308.42,10082.0,307.0916,307.1414,306.5547,306.6839,10082.0
2025-03-20 11:15:00,308.3,308.39,307.83,308.0,11240.0,306.5646,306.6541,306.0973,306.2663,11240.0
2025-03-20 11:20:00,307.92,308.14,307.77,307.98,12826.0,306.1868,306.4055,306.0376,306.2464,12826.0
2025-03-20 11:25:00,307.91,308.33,307.87,308.0,7715.0,306.1768,306.5944,306.137,306.2663,7715.0
2025-03-20 11:30:00,308.13,308.24,307.77,307.9,10677.0,306.3956,306.505,306.0376,306.1669,10677.0
2025-03-20 11:35:00,307.86,308.42,307.85,308.32,4131.0,306.1271,306.6839,306.1172,306.5845,4131.0
2025-03-20 11:40:00,308.39,308.72,308.32,308.72,8671.0,306.6541,306.9823,306.5845,306.9823,8671.0
2025-03-20 11:45:00,308.74,308.87,308.51,308.58,6000.0,307.0021,307.1314,306.7734,306.843,6000.0
2025-03-20 11:50:00,308.54,308.67,308.32,308.58,15597.0,306.8033,306.9325,306.5845,306.843,15597.0
2025-03-20 11:55:00,308.54,308.8,308.53,308.61,6208.0,306.8033,307.0618,306.7933,306.8729,6208.0
2025-03-20 12:00:00,308.69,308.98,308.66,308.73,8333.0,306.9524,307.2408,306.9226,306.9922,8333.0
2025-03-20 12:05:00,308.69,308.85,308.52,308.85,12197.0,306.9524,307.1115,306.7834,307.1115,12197.0
2025-03-20 12:10:00,308.85,308.88,308.54,308.54,7192.0,307.1115,307.1414,306.8033,306.8033,7192.0
2025-03-20 12:15:00,308.63,308.72,308.5,308.72,7878.0,306.8928,306.9823,306.7635,306.9823,7878.0
2025-03-20 12:20:00,308.77,308.77,308.23,308.23,6015.0,307.032,307.032,306.495,306.495,6015.0
2025-03-20 12:25:00,308.17,308.17,307.71,307.78,10917.0,306.4353,306.4353,305.9779,306.0475,10917.0
2025-03-20 12:30:00,307.85,308.07,307.76,308.07,8614.0,306.1172,306.3359,306.0277,306.3359,8614.0
2025-03-20 12:35:00,307.94,308.1,307.83,307.96,10412.0,306.2066,306.3657,306.0973,306.2265,10412.0
2025-03-20 12:40:00,307.98,308.13,307.85,308.1,7605.0,306.2464,306.3956,306.1172,306.3657,7605.0
2025-03-20 12:45:00,308.1,308.1,307.81,307.86,3283.0,306.3657,306.3657,306.0774,306.1271,3283.0
2025-03-20 12:50:00,307.74,307.87,307.65,307.86,9894.0,306.0078,306.137,305.9183,306.1271,9894.0
2025-03-20 12:55:00,307.8,307.89,307.56,307.74,4577.0,306.0674,306.1569,305.8288,306.0078,4577.0
2025-03-20 13:00:00,307.81,307.89,307.7,307.76,9090.0,306.0774,306.1569,305.968,306.0277,9090.0
2025-03-20 13:05:00,307.83,308.0,307.73,307.92,5835.0,306.0973,306.2663,305.9978,306.1868,5835.0
2025-03-20 13:10:00,307.81,307.84,307.61,307.71,9564.0,306.0774,306.1072,305.8785,305.9779,9564.0
2025-03-20 13:15:00,307.7,307.74,307.51,307.66,4998.0,305.968,306.0078,305.7791,305.9282,4998.0
2025-03-20 13:20:00,307.66,307.66,307.21,307.29,4003.0,305.9282,305.9282,305.4808,305.5603,4003.0
2025-03-20 13:25:00,307.29,307.29,306.73,306.84,4661.0,305.5603,305.5603,305.0035,305.1128,4661.0
2025-03-20 13:30:00,307.0,307.17,307.0,307.1,4578.0,305.2719,305.441,305.2719,305.3714,4578.0
2025-03-20 13:35:00,307.19,307.35,307.04,307.33,5133.0,305.4609,305.62,305.3117,305.6001,5133.0
2025-03-20 13:40:00,307.32,307.34,306.9,307.03,12783.0,305.5901,305.61,305.1725,305.3018,12783.0
2025-03-20 13:45:00,307.02,307.47,307.02,307.11,4100.0,305.2918,305.7393,305.2918,305.3813,4100.0
2025-03-20 13:50:00,307.23,307.27,306.87,306.98,2500.0,305.5006,305.5404,305.1427,305.252,2500.0
2025-03-20 13:55:00,306.87,307.13,306.76,307.13,4213.0,305.1427,305.4012,305.0333,305.4012,4213.0
2025-03-20 14:00:00,306.99,307.21,306.98,307.07,3055.0,305.262,305.4808,305.252,305.3415,3055.0
2025-03-20 14:05:00,307.07,307.22,306.99,307.13,8545.0,305.3415,305.4907,305.262,305.4012,8545.0
2025-03-20 14:10:00,307.1,307.28,306.72,306.72,9337.0,305.3714,305.5504,304.9935,304.9935,9337.0
2025-03-20 14:15:00,306.78,307.04,306.75,306.92,12729.0,305.0532,305.3117,305.0233,305.1924,12729.0
2025-03-20 14:20:00,306.9,307.26,306.78,307.23,13063.0,305.1725,305.5305,305.0532,305.5006,13063.0
2025-03-20 14:25:00,307.26,307.28,307.0,307.07,11457.0,305.5305,305.5504,305.2719,305.3415,11457.0
2025-03-20 14:30:00,306.91,307.06,306.75,306.99,10455.0,305.1824,305.3316,305.0233,305.262,10455.0
2025-03-20 14:35:00,306.93,307.26,306.93,306.99,8994.0,305.2023,305.5305,305.2023,305.262,8994.0
2025-03-20 14:40:00,307.0,307.16,306.91,306.99,9105.0,305.2719,305.431,305.1824,305.262,9105.0
2025-03-20 14:45:00,306.99,307.07,306.85,307.07,12277.0,305.262,305.3415,305.1228,305.3415,12277.0
2025-03-20 14:50:00,307.1,307.53,307.06,307.53,10700.0,305.3714,305.799,305.3316,305.799,10700.0
2025-03-20 14:55:00,307.53,307.61,306.9,306.9,10958.0,305.799,305.8785,305.1725,305.1725,10958.0
2025-03-20 15:00:00,307.03,307.25,306.98,307.17,8200.0,305.3018,305.5205,305.252,305.441,8200.0
2025-03-20 15:05:00,307.24,307.38,306.94,306.94,20699.0,305.5106,305.6498,305.2123,305.2123,20699.0
2025-03-20 15:10:00,307.0,307.32,306.87,307.19,13988.0,305.2719,305.5901,305.1427,305.4609,13988.0
2025-03-20 15:15:00,307.19,307.37,307.18,307.33,16080.0,305.4609,305.6399,305.4509,305.6001,16080.0
2025-03-20 15:20:00,307.35,307.62,307.35,307.39,17056.0,305.62,305.8884,305.62,305.6597,17056.0
2025-03-20 15:25:00,307.39,307.42,306.91,307.11,41045.0,305.6597,305.6896,305.1824,305.3813,41045.0
2025-03-20 15:30:00,307.2,307.41,307.16,307.36,21044.0,305.4708,305.6796,305.431,305.6299,21044.0
2025-03-20 15:35:00,307.28,307.31,306.96,307.01,23537.0,305.5504,305.5802,305.2322,305.2819,23537.0
2025-03-20 15:40:00,306.99,307.14,306.82,307.06,39299.0,305.262,305.4111,305.0929,305.3316,39299.0
2025-03-20 15:45:00,307.06,307.25,306.93,307.22,30913.0,305.3316,305.5205,305.2023,305.4907,30913.0
2025-03-20 15:50:00,307.19,307.44,307.12,307.23,78640.0,305.4609,305.7095,305.3913,305.5006,78640.0
2025-03-20 15:55:00,307.21,307.43,306.93,306.97,260556.0,305.4808,305.6995,305.2023,305.2421,260556.0
2025-03-21 09:30:00,306.39,307.0,304.96,305.5,670638.0,304.6654,305.2719,303.2434,303.7804,670638.0
2025-03-21 09:35:00,305.38,305.94,304.73,305.44,29887.0,303.6611,304.2179,303.0147,303.7207,29887.0
2025-03-21 09:40:00,305.35,305.72,304.77,304.81,66688.0,303.6312,303.9991,303.0545,303.0943,66688.0
2025-03-21 09:45:00,304.8,304.91,303.54,303.68,24898.0,303.0843,303.1937,301.8314,301.9706,24898.0
2025-03-21 09:50:00,303.68,303.94,302.98,303.07,42090.0,301.9706,302.2292,301.2746,301.3641,42090.0
2025-03-21 09:55:00,303.1,303.29,302.8,303.19,46181.0,301.3939,301.5828,301.0956,301.4834,46181.0
2025-03-21 10:00:00,303.16,303.16,302.32,302.42,13803.0,301.4536,301.4536,300.6183,300.7177,13803.0
2025-03-21 10:05:00,302.44,302.91,302.12,302.32,13176.0,300.7376,301.205,300.4194,300.6183,13176.0
2025-03-21 10:10:00,302.18,302.43,301.64,302.09,9704.0,300.4791,300.7277,299.9421,300.3896,9704.0
2025-03-21 10:15:00,302.2,303.06,302.2,302.88,11017.0,300.499,301.3541,300.499,301.1751,11017.0
2025-03-21 10:20:00,302.88,303.26,302.72,302.81,14270.0,301.1751,301.553,301.016,301.1055,14270.0
2025-03-21 10:25:00,302.94,304.18,302.94,303.9,16863.0,301.2348,302.4678,301.2348,302.1894,16863.0
2025-03-21 10:30:00,303.85,304.2,303.4,303.64,56806.0,302.1397,302.4877,301.6922,301.9308,56806.0
2025-03-21 10:35:00,303.71,303.71,303.19,303.4,11188.0,302.0005,302.0005,301.4834,301.6922,11188.0
2025-03-21 10:40:00,303.73,304.06,303.52,303.72,9144.0,302.0203,302.3485,301.8115,302.0104,9144.0
2025-03-21 10:45:00,303.75,303.92,303.42,303.92,7736.0,302.0402,302.2093,301.7121,302.2093,7736.0
2025-03-21 10:50:00,303.54,304.14,303.54,304.04,12610.0,301.8314,302.428,301.8314,302.3286,12610.0
2025-03-21 10:55:00,304.17,304.73,303.91,304.61,9059.0,302.4579,303.0147,302.1993,302.8954,9059.0
2025-03-21 11:00:00,304.72,304.72,304.0,304.0,11654.0,303.0048,303.0048,302.2888,302.2888,11654.0
2025-03-21 11:05:00,304.0,304.15,303.87,303.94,11265.0,302.2888,302.438,302.1596,302.2292,11265.0
2025-03-21 11:10:00,303.87,304.01,303.54,303.81,7988.0,302.1596,302.2988,301.8314,302.0999,7988.0
2025-03-21 11:15:00,303.87,303.97,303.6,303.84,4814.0,302.1596,302.259,301.8911,302.1297,4814.0
2025-03-21 11:20:00,303.81,304.04,303.66,303.88,7083.0,302.0999,302.3286,301.9507,302.1695,7083.0
2025-03-21 11:25:00,303.88,304.24,303.82,304.07,11004.0,302.1695,302.5275,302.1098,302.3584,11004.0
2025-03-21 11:30:00,304.07,304.16,303.81,303.84,4216.0,302.3584,302.4479,302.0999,302.1297,4216.0
2025-03-21 11:35:00,303.98,304.24,303.89,304.24,3404.0,302.2689,302.5275,302.1794,302.5275,3404.0
2025-03-21 11:40:00,304.26,304.26,303.67,303.71,8178.0,302.5474,302.5474,301.9607,302.0005,8178.0
2025-03-21 11:45:00,303.68,303.85,303.61,303.7,4954.0,301.9706,302.1397,301.901,301.9905,4954.0
2025-03-21 11:50:00,303.67,303.9,303.43,303.73,30882.0,301.9607,302.1894,301.722,302.0203,30882.0
2025-03-21 11:55:00,303.68,304.24,303.66,304.24,5511.0,301.9706,302.5275,301.9507,302.5275,5511.0
2025-03-21 12:00:00,303.99,304.13,303.69,304.1,6026.0,302.2789,302.4181,301.9806,302.3883,6026.0
2025-03-21 12:05:00,304.05,304.19,304.0,304.19,1752.0,302.3385,302.4778,302.2888,302.4778,1752.0
2025-03-21 12:10:00,304.03,304.26,303.96,303.99,4679.0,302.3187,302.5474,302.249,302.2789,4679.0
2025-03-21 12:15:00,303.9,304.3,303.9,304.3,3824.0,302.1894,302.5871,302.1894,302.5871,3824.0
2025-03-21 12:20:00,304.21,304.45,304.15,304.22,6829.0,302.4976,302.7363,302.438,302.5076,6829.0
2025-03-21 12:25:00,304.33,304.69,304.2,304.34,9977.0,302.617,302.9749,302.4877,302.6269,9977.0
2025-03-21 12:30:00,304.32,304.37,304.02,304.1,7752.0,302.607,302.6567,302.3087,302.3883,7752.0
2025-03-21 12:35:00,304.12,304.25,303.93,304.15,3852.0,302.4081,302.5374,302.2192,302.438,3852.0
2025-03-21 12:40:00,304.07,304.18,303.87,303.87,4827.0,302.3584,302.4678,302.1596,302.1596,4827.0
2025-03-21 12:45:00,303.96,304.36,303.96,304.28,5550.0,302.249,302.6468,302.249,302.5672,5550.0
2025-03-21 12:50:00,304.32,304.53,304.29,304.52,3927.0,302.607,302.8158,302.5772,302.8059,3927.0
2025-03-21 12:55:00,304.45,304.91,304.44,304.79,7526.0,302.7363,303.1937,302.7263,303.0744,7526.0
2025-03-21 13:00:00,304.81,304.82,304.3,304.41,5455.0,303.0943,303.1042,302.5871,302.6965,5455.0
2025-03-21 13:05:00,304.45,304.71,304.39,304.63,5795.0,302.7363,302.9948,302.6766,302.9153,5795.0
2025-03-21 13:10:00,304.68,304.69,304.42,304.52,5652.0,302.965,302.9749,302.7065,302.8059,5652.0
2025-03-21 13:15:00,304.52,304.89,304.38,304.44,7918.0,302.8059,303.1738,302.6667,302.7263,7918.0
2025-03-21 13:20:00,304.38,304.64,304.28,304.56,4681.0,302.6667,302.9252,302.5672,302.8457,4681.0
2025-03-21 13:25:00,304.64,304.64,304.34,304.42,8602.0,302.9252,302.9252,302.6269,302.7065,8602.0
2025-03-21 13:30:00,304.37,304.38,304.1,304.1,2209.0,302.6567,302.6667,302.3883,302.3883,2209.0
2025-03-21 13:35:00,304.21,304.43,304.2,304.39,4995.0,302.4976,302.7164,302.4877,302.6766,4995.0
2025-03-21 13:40:00,304.42,304.67,304.34,304.58,7808.0,302.7065,302.9551,302.6269,302.8656,7808.0
2025-03-21 13:45:00,304.59,304.84,304.58,304.84,5619.0,302.8755,303.1241,302.8656,303.1241,5619.0
2025-03-21 13:50:00,304.89,304.92,304.64,304.74,6542.0,303.1738,303.2036,302.9252,303.0247,6542.0
2025-03-21 13:55:00,304.78,304.87,304.51,304.62,5728.0,303.0644,303.1539,302.796,302.9053,5728.0
2025-03-21 14:00:00,304.62,304.78,304.55,304.71,4894.0,302.9053,303.0644,302.8357,302.9948,4894.0
2025-03-21 14:05:00,304.7,304.72,304.31,304.49,10462.0,302.9849,303.0048,302.5971,302.7761,10462.0
2025-03-21 14:10:00,304.59,304.68,304.31,304.42,7507.0,302.8755,302.965,302.5971,302.7065,7507.0
2025-03-21 14:15:00,304.35,304.68,304.31,304.56,3664.0,302.6369,302.965,302.5971,302.8457,3664.0
2025-03-21 14:20:00,304.59,304.61,304.12,304.12,4761.0,302.8755,302.8954,302.4081,302.4081,4761.0
2025-03-21 14:25:00,304.19,304.19,303.99,303.99,7854.0,302.4778,302.4778,302.2789,302.2789,7854.0
2025-03-21 14:30:00,304.09,304.18,303.98,304.0,12399.0,302.3783,302.4678,302.2689,302.2888,12399.0
2025-03-21 14:35:00,304.06,304.44,303.92,304.41,7679.0,302.3485,302.7263,302.2093,302.6965,7679.0
2025-03-21 14:40:00,304.45,304.53,304.27,304.27,8030.0,302.7363,302.8158,302.5573,302.5573,8030.0
2025-03-21 14:45:00,304.36,304.37,304.06,304.34,11433.0,302.6468,302.6567,302.3485,302.6269,11433.0
2025-03-21 14:50:00,304.38,304.42,304.26,304.33,3185.0,302.6667,302.7065,302.5474,302.617,3185.0
2025-03-21 14:55:00,304.43,304.58,304.16,304.19,11217.0,302.7164,302.8656,302.4479,302.4778,11217.0
2025-03-21 15:00:00,304.22,304.48,304.11,304.37,10223.0,302.5076,302.7661,302.3982,302.6567,10223.0
2025-03-21 15:05:00,304.42,304.59,304.26,304.38,9764.0,302.7065,302.8755,302.5474,302.6667,9764.0
2025-03-21 15:10:00,304.47,304.6,304.33,304.51,12536.0,302.7562,302.8854,302.617,302.796,12536.0
2025-03-21 15:15:00,304.54,304.61,304.37,304.51,12673.0,302.8258,302.8954,302.6567,302.796,12673.0
2025-03-21 15:20:00,304.49,304.71,304.43,304.68,12082.0,302.7761,302.9948,302.7164,302.965,12082.0
2025-03-21 15:25:00,304.68,304.68,304.28,304.45,22419.0,302.965,302.965,302.5672,302.7363,22419.0
2025-03-21 15:30:00,304.47,304.7,304.12,304.56,19369.0,302.7562,302.9849,302.4081,302.8457,19369.0
2025-03-21 15:35:00,304.48,304.74,304.38,304.73,17230.0,302.7661,303.0247,302.6667,303.0147,17230.0
2025-03-21 15:40:00,304.73,305.04,304.61,304.97,18810.0,303.0147,303.323,302.8954,303.2534,18810.0
2025-03-21 15:45:00,304.96,305.17,304.81,304.98,29243.0,303.2434,303.4522,303.0943,303.2633,29243.0
2025-03-21 15:50:00,305.04,305.15,304.66,304.96,63420.0,303.323,303.4323,302.9451,303.2434,63420.0
2025-03-21 15:55:00,305.04,305.59,304.47,305.55,321476.0,303.323,303.8699,302.7562,303.8301,321476.0
2025-03-24 09:30:00,306.3,307.15,304.53,307.14,56055.0,304.5759,305.4211,302.8158,305.4111,56055.0
2025-03-24 09:35:00,307.29,307.95,305.51,305.51,39148.0,305.5603,306.2166,303.7903,303.7903,39148.0
2025-03-24 09:40:00,305.74,306.95,305.33,306.49,21875.0,304.019,305.2222,303.6113,304.7648,21875.0
2025-03-24 09:45:00,306.79,306.88,305.68,305.86,18473.0,305.0631,305.1526,303.9594,304.1384,18473.0
2025-03-24 09:50:00,306.08,306.08,305.44,305.57,7715.0,304.3571,304.3571,303.7207,303.85,7715.0
2025-03-24 09:55:00,305.42,305.85,305.32,305.56,34953.0,303.7008,304.1284,303.6014,303.84,34953.0
2025-03-24 10:00:00,305.55,305.75,305.29,305.48,37723.0,303.8301,304.029,303.5716,303.7605,37723.0
2025-03-24 10:05:00,305.59,305.95,305.45,305.71,30345.0,303.8699,304.2278,303.7307,303.9892,30345.0
2025-03-24 10:10:00,305.72,305.98,305.34,305.64,14285.0,303.9991,304.2577,303.6213,303.9196,14285.0
2025-03-24 10:15:00,305.67,305.69,305.26,305.26,23908.0,303.9494,303.9693,303.5417,303.5417,23908.0
2025-03-24 10:20:00,305.25,305.5,305.08,305.11,10406.0,303.5318,303.7804,303.3627,303.3926,10406.0
2025-03-24 10:25:00,305.09,305.29,304.91,305.04,9945.0,303.3727,303.5716,303.1937,303.323,9945.0
2025-03-24 10:30:00,305.04,305.16,304.62,304.81,12173.0,303.323,303.4423,302.9053,303.0943,12173.0
2025-03-24 10:35:00,304.78,305.23,304.78,305.11,11787.0,303.0644,303.5119,303.0644,303.3926,11787.0
2025-03-24 10:40:00,305.11,305.18,304.69,304.86,18202.0,303.3926,303.4622,302.9749,303.144,18202.0
2025-03-24 10:45:00,304.86,305.08,304.76,304.76,22824.0,303.144,303.3627,303.0445,303.0445,22824.0
2025-03-24 10:50:00,304.88,305.22,304.82,305.19,21770.0,303.1639,303.502,303.1042,303.4721,21770.0
2025-03-24 10:55:00,305.19,305.63,305.14,305.48,17343.0,303.4721,303.9096,303.4224,303.7605,17343.0
2025-03-24 11:00:00,305.61,306.02,305.57,305.73,13975.0,303.8898,304.2975,303.85,304.0091,13975.0
2025-03-24 11:05:00,305.85,305.9,305.58,305.73,5805.0,304.1284,304.1781,303.8599,304.0091,5805.0
2025-03-24 11:10:00,305.78,305.88,305.56,305.6,17445.0,304.0588,304.1582,303.84,303.8798,17445.0
2025-03-24 11:15:00,305.58,305.7,305.43,305.48,12141.0,303.8599,303.9793,303.7108,303.7605,12141.0
2025-03-24 11:20:00,305.5,305.62,305.37,305.56,12522.0,303.7804,303.8997,303.6511,303.84,12522.0
2025-03-24 11:25:00,305.49,305.88,305.38,305.86,25845.0,303.7704,304.1582,303.6611,304.1384,25845.0
2025-03-24 11:30:00,305.86,306.09,305.86,305.95,6967.0,304.1384,304.3671,304.1384,304.2278,6967.0
2025-03-24 11:35:00,306.03,306.03,305.4,305.4,22666.0,304.3074,304.3074,303.6809,303.6809,22666.0
2025-03-24 11:40:00,305.49,305.51,305.29,305.38,10339.0,303.7704,303.7903,303.5716,303.6611,10339.0
2025-03-24 11:45:00,305.3,305.66,305.3,305.6,26149.0,303.5815,303.9395,303.5815,303.8798,26149.0
2025-03-24 11:50:00,305.6,305.75,305.56,305.63,14257.0,303.8798,304.029,303.84,303.9096,14257.0
2025-03-24 11:55:00,305.62,305.67,305.5,305.66,11356.0,303.8997,303.9494,303.7804,303.9395,11356.0
2025-03-24 12:00:00,305.65,306.13,305.54,306.07,47125.0,303.9295,304.4068,303.8202,304.3472,47125.0
2025-03-24 12:05:00,306.14,306.56,306.14,306.41,9468.0,304.4168,304.8344,304.4168,304.6853,9468.0
2025-03-24 12:10:00,306.47,306.99,306.47,306.61,9494.0,304.7449,305.262,304.7449,304.8841,9494.0
2025-03-24 12:15:00,306.62,306.7,306.21,306.24,15166.0,304.8941,304.9736,304.4864,304.5162,15166.0
2025-03-24 12:20:00,306.2,306.31,306.15,306.15,7643.0,304.4764,304.5858,304.4267,304.4267,7643.0
2025-03-24 12:25:00,306.18,306.22,305.92,305.92,17369.0,304.4566,304.4963,304.198,304.198,17369.0
2025-03-24 12:30:00,305.96,306.1,305.92,305.99,8621.0,304.2378,304.377,304.198,304.2676,8621.0
2025-03-24 12:35:00,305.92,306.06,305.7,305.76,8281.0,304.198,304.3372,303.9793,304.0389,8281.0
2025-03-24 12:40:00,305.85,305.85,305.49,305.66,12220.0,304.1284,304.1284,303.7704,303.9395,12220.0
2025-03-24 12:45:00,305.66,305.73,305.45,305.47,6247.0,303.9395,304.0091,303.7307,303.7505,6247.0
2025-03-24 12:50:00,305.57,305.85,305.41,305.78,9771.0,303.85,304.1284,303.6909,304.0588,9771.0
2025-03-24 12:55:00,305.81,305.82,305.58,305.6,8348.0,304.0886,304.0986,303.8599,303.8798,8348.0
2025-03-24 13:00:00,305.57,305.73,305.11,305.18,34963.0,303.85,304.0091,303.3926,303.4622,34963.0
2025-03-24 13:05:00,305.18,305.25,304.89,304.97,4715.0,303.4622,303.5318,303.1738,303.2534,4715.0
2025-03-24 13:10:00,305.0,305.06,304.76,304.76,14625.0,303.2832,303.3429,303.0445,303.0445,14625.0
2025-03-24 13:15:00,304.75,304.83,304.65,304.65,9875.0,303.0346,303.1141,302.9352,302.9352,9875.0
2025-03-24 13:20:00,304.72,304.91,304.62,304.91,25833.0,303.0048,303.1937,302.9053,303.1937,25833.0
2025-03-24 13:25:00,304.88,304.96,304.73,304.75,3919.0,303.1639,303.2434,303.0147,303.0346,3919.0
2025-03-24 13:30:00,304.86,305.34,304.85,305.25,12722.0,303.144,303.6213,303.134,303.5318,12722.0
2025-03-24 13:35:00,305.25,305.34,305.1,305.1,5547.0,303.5318,303.6213,303.3826,303.3826,5547.0
2025-03-24 13:40:00,305.16,305.21,304.94,304.94,9190.0,303.4423,303.492,303.2235,303.2235,9190.0
2025-03-24 13:45:00,304.93,305.07,304.87,304.96,20131.0,303.2136,303.3528,303.1539,303.2434,20131.0
2025-03-24 13:50:00,304.96,305.27,304.94,305.18,26959.0,303.2434,303.5517,303.2235,303.4622,26959.0
2025-03-24 13:55:00,305.22,305.22,304.84,305.01,8271.0,303.502,303.502,303.1241,303.2931,8271.0
2025-03-24 14:00:00,305.0,305.09,304.72,304.76,8077.0,303.2832,303.3727,303.0048,303.0445,8077.0
2025-03-24 14:05:00,304.75,305.08,304.75,305.05,25448.0,303.0346,303.3627,303.0346,303.3329,25448.0
2025-03-24 14:10:00,305.0,305.22,304.91,305.15,6746.0,303.2832,303.502,303.1937,303.4323,6746.0
2025-03-24 14:15:00,305.1,305.29,305.09,305.28,6200.0,303.3826,303.5716,303.3727,303.5616,6200.0
2025-03-24 14:20:00,305.22,305.37,305.22,305.33,4156.0,303.502,303.6511,303.502,303.6113,4156.0
2025-03-24 14:25:00,305.21,305.39,305.1,305.25,7075.0,303.492,303.671,303.3826,303.5318,7075.0
2025-03-24 14:30:00,305.17,305.65,305.14,305.65,9735.0,303.4522,303.9295,303.4224,303.9295,9735.0
2025-03-24 14:35:00,305.61,305.62,305.45,305.6,12233.0,303.8898,303.8997,303.7307,303.8798,12233.0
2025-03-24 14:40:00,305.55,305.84,305.45,305.84,17300.0,303.8301,304.1185,303.7307,304.1185,17300.0
2025-03-24 14:45:00,305.86,306.01,305.78,305.82,22275.0,304.1384,304.2875,304.0588,304.0986,22275.0
2025-03-24 14:50:00,305.8,305.85,305.62,305.63,8345.0,304.0787,304.1284,303.8997,303.9096,8345.0
2025-03-24 14:55:00,305.64,305.68,305.42,305.46,12730.0,303.9196,303.9594,303.7008,303.7406,12730.0
2025-03-24 15:00:00,305.46,305.82,305.39,305.71,28885.0,303.7406,304.0986,303.671,303.9892,28885.0
2025-03-24 15:05:00,305.73,305.77,305.59,305.62,7841.0,304.0091,304.0489,303.8699,303.8997,7841.0
2025-03-24 15:10:00,305.6,305.6,305.34,305.44,17403.0,303.8798,303.8798,303.6213,303.7207,17403.0
2025-03-24 15:15:00,305.43,305.52,305.14,305.14,8193.0,303.7108,303.8003,303.4224,303.4224,8193.0
2025-03-24 15:20:00,305.15,305.54,305.08,305.54,9469.0,303.4323,303.8202,303.3627,303.8202,9469.0
2025-03-24 15:25:00,305.54,305.75,305.47,305.58,9716.0,303.8202,304.029,303.7505,303.8599,9716.0
2025-03-24 15:30:00,305.58,305.85,305.51,305.78,15312.0,303.8599,304.1284,303.7903,304.0588,15312.0
2025-03-24 15:35:00,305.79,306.12,305.78,306.05,12216.0,304.0687,304.3969,304.0588,304.3273,12216.0
2025-03-24 15:40:00,306.05,306.38,306.01,306.08,17189.0,304.3273,304.6554,304.2875,304.3571,17189.0
2025-03-24 15:45:00,306.19,306.53,306.08,306.41,18582.0,304.4665,304.8046,304.3571,304.6853,18582.0
2025-03-24 15:50:00,306.39,306.55,306.01,306.55,43733.0,304.6654,304.8245,304.2875,304.8245,43733.0
2025-03-24 15:55:00,306.49,306.53,305.57,305.59,170969.0,304.7648,304.8046,303.85,303.8699,170969.0
2025-03-25 09:30:00,306.24,306.93,304.03,304.5,44150.0,304.5162,305.2023,302.3187,302.786,44150.0
2025-03-25 09:35:00,304.51,305.78,304.39,305.48,20221.0,302.796,304.0588,302.6766,303.7605,20221.0
2025-03-25 09:40:00,305.41,306.05,305.19,306.05,15079.0,303.6909,304.3273,303.4721,304.3273,15079.0
2025-03-25 09:45:00,305.94,306.51,305.72,306.21,20845.0,304.2179,304.7847,303.9991,304.4864,20845.0
2025-03-25 09:50:00,306.13,306.54,306.03,306.29,29800.0,304.4068,304.8145,304.3074,304.5659,29800.0
2025-03-25 09:55:00,306.38,306.51,306.1,306.27,30481.0,304.6554,304.7847,304.377,304.546,30481.0
2025-03-25 10:00:00,306.12,306.5,305.92,306.4,24553.0,304.3969,304.7747,304.198,304.6753,24553.0
2025-03-25 10:05:00,306.4,306.65,306.11,306.56,46439.0,304.6753,304.9239,304.3869,304.8344,46439.0
2025-03-25 10:10:00,306.63,306.88,306.53,306.69,53941.0,304.904,305.1526,304.8046,304.9637,53941.0
2025-03-25 10:15:00,306.71,306.85,306.47,306.6,16239.0,304.9836,305.1228,304.7449,304.8742,16239.0
2025-03-25 10:20:00,306.68,306.86,306.41,306.41,32410.0,304.9537,305.1327,304.6853,304.6853,32410.0
2025-03-25 10:25:00,306.36,306.81,306.35,306.81,19701.0,304.6355,305.083,304.6256,305.083,19701.0
2025-03-25 10:30:00,306.94,307.63,306.69,307.51,24035.0,305.2123,305.8984,304.9637,305.7791,24035.0
2025-03-25 10:35:00,307.63,307.72,307.28,307.62,20776.0,305.8984,305.9879,305.5504,305.8884,20776.0
2025-03-25 10:40:00,307.61,307.89,307.51,307.83,13523.0,305.8785,306.1569,305.7791,306.0973,13523.0
2025-03-25 10:45:00,307.83,308.38,307.83,308.27,8576.0,306.0973,306.6442,306.0973,306.5348,8576.0
2025-03-25 10:50:00,308.28,308.62,308.19,308.35,8952.0,306.5447,306.8828,306.4552,306.6143,8952.0
2025-03-25 10:55:00,308.35,308.47,308.05,308.41,11001.0,306.6143,306.7337,306.316,306.674,11001.0
2025-03-25 11:00:00,308.26,308.46,308.02,308.34,9054.0,306.5248,306.7237,306.2862,306.6044,9054.0
2025-03-25 11:05:00,308.34,308.37,308.18,308.33,6590.0,306.6044,306.6342,306.4453,306.5944,6590.0
2025-03-25 11:10:00,308.27,308.52,308.23,308.46,5257.0,306.5348,306.7834,306.495,306.7237,5257.0
2025-03-25 11:15:00,308.38,308.44,308.24,308.38,5558.0,306.6442,306.7038,306.505,306.6442,5558.0
2025-03-25 11:20:00,308.51,308.54,308.21,308.22,6186.0,306.7734,306.8033,306.4751,306.4851,6186.0
2025-03-25 11:25:00,308.54,308.66,308.26,308.48,9903.0,306.8033,306.9226,306.5248,306.7436,9903.0
2025-03-25 11:30:00,308.52,308.63,307.74,307.91,9685.0,306.7834,306.8928,306.0078,306.1768,9685.0
2025-03-25 11:35:00,307.77,307.94,307.72,307.78,6267.0,306.0376,306.2066,305.9879,306.0475,6267.0
2025-03-25 11:40:00,307.74,307.78,307.29,307.48,6603.0,306.0078,306.0475,305.5603,305.7492,6603.0
2025-03-25 11:45:00,307.47,307.48,306.89,306.89,15144.0,305.7393,305.7492,305.1626,305.1626,15144.0
2025-03-25 11:50:00,306.82,306.97,306.45,306.56,14975.0,305.0929,305.2421,304.725,304.8344,14975.0
2025-03-25 11:55:00,306.57,306.89,306.35,306.8,13603.0,304.8444,305.1626,304.6256,305.0731,13603.0
2025-03-25 12:00:00,306.84,306.88,306.58,306.76,14224.0,305.1128,305.1526,304.8543,305.0333,14224.0
2025-03-25 12:05:00,306.75,306.79,306.43,306.5,9526.0,305.0233,305.0631,304.7051,304.7747,9526.0
2025-03-25 12:10:00,306.55,306.98,306.48,306.88,7937.0,304.8245,305.252,304.7549,305.1526,7937.0
2025-03-25 12:15:00,306.93,306.94,306.64,306.65,9736.0,305.2023,305.2123,304.914,304.9239,9736.0
2025-03-25 12:20:00,306.74,307.2,306.6,307.0,13082.0,305.0134,305.4708,304.8742,305.2719,13082.0
2025-03-25 12:25:00,307.09,307.09,306.76,306.82,8943.0,305.3614,305.3614,305.0333,305.0929,8943.0
2025-03-25 12:30:00,306.87,306.97,306.83,306.9,4076.0,305.1427,305.2421,305.1029,305.1725,4076.0
2025-03-25 12:35:00,306.9,307.24,306.89,307.15,11087.0,305.1725,305.5106,305.1626,305.4211,11087.0
2025-03-25 12:40:00,307.09,307.35,307.05,307.3,2596.0,305.3614,305.62,305.3217,305.5702,2596.0
2025-03-25 12:45:00,307.21,307.29,307.12,307.19,6869.0,305.4808,305.5603,305.3913,305.4609,6869.0
2025-03-25 12:50:00,307.27,307.49,307.24,307.31,6458.0,305.5404,305.7592,305.5106,305.5802,6458.0
2025-03-25 12:55:00,307.31,307.4,307.09,307.1,20344.0,305.5802,305.6697,305.3614,305.3714,20344.0
2025-03-25 13:00:00,307.12,307.42,307.07,307.34,5872.0,305.3913,305.6896,305.3415,305.61,5872.0
2025-03-25 13:05:00,307.34,307.44,307.22,307.44,4004.0,305.61,305.7095,305.4907,305.7095,4004.0
2025-03-25 13:10:00,307.44,307.58,307.33,307.48,4840.0,305.7095,305.8487,305.6001,305.7492,4840.0
2025-03-25 13:15:00,307.48,307.55,307.21,307.33,14093.0,305.7492,305.8188,305.4808,305.6001,14093.0
2025-03-25 13:20:00,307.32,307.43,307.2,307.3,3241.0,305.5901,305.6995,305.4708,305.5702,3241.0
2025-03-25 13:25:00,307.24,307.61,307.24,307.52,4136.0,305.5106,305.8785,305.5106,305.789,4136.0
2025-03-25 13:30:00,307.52,307.67,307.5,307.52,9232.0,305.789,305.9382,305.7691,305.789,9232.0
2025-03-25 13:35:00,307.5,307.66,307.47,307.51,7596.0,305.7691,305.9282,305.7393,305.7791,7596.0
2025-03-25 13:40:00,307.51,307.75,307.51,307.67,7781.0,305.7791,306.0177,305.7791,305.9382,7781.0
2025-03-25 13:45:00,307.74,307.75,307.46,307.53,7633.0,306.0078,306.0177,305.7293,305.799,7633.0
2025-03-25 13:50:00,307.48,307.49,307.16,307.23,10869.0,305.7492,305.7592,305.431,305.5006,10869.0
2025-03-25 13:55:00,307.27,307.39,306.99,307.03,5281.0,305.5404,305.6597,305.262,305.3018,5281.0
2025-03-25 14:00:00,307.0,307.14,306.92,307.08,6174.0,305.2719,305.4111,305.1924,305.3515,6174.0
2025-03-25 14:05:00,307.09,307.12,306.81,306.87,7087.0,305.3614,305.3913,305.083,305.1427,7087.0
2025-03-25 14:10:00,306.88,306.99,306.81,306.94,12228.0,305.1526,305.262,305.083,305.2123,12228.0
2025-03-25 14:15:00,306.88,306.97,306.77,306.77,5246.0,305.1526,305.2421,305.0432,305.0432,5246.0
2025-03-25 14:20:00,306.77,306.89,306.7,306.8,10477.0,305.0432,305.1626,304.9736,305.0731,10477.0
2025-03-25 14:25:00,306.81,306.99,306.75,306.87,5849.0,305.083,305.262,305.0233,305.1427,5849.0
2025-03-25 14:30:00,306.87,306.96,306.65,306.82,8287.0,305.1427,305.2322,304.9239,305.0929,8287.0
2025-03-25 14:35:00,306.79,306.88,306.6,306.6,7888.0,305.0631,305.1526,304.8742,304.8742,7888.0
2025-03-25 14:40:00,306.6,306.66,306.41,306.44,4966.0,304.8742,304.9338,304.6853,304.7151,4966.0
2025-03-25 14:45:00,306.48,306.56,306.38,306.39,6567.0,304.7549,304.8344,304.6554,304.6654,6567.0
2025-03-25 14:50:00,306.39,306.49,306.34,306.49,5171.0,304.6654,304.7648,304.6157,304.7648,5171.0
2025-03-25 14:55:00,306.48,306.48,306.03,306.06,11222.0,304.7549,304.7549,304.3074,304.3372,11222.0
2025-03-25 15:00:00,306.11,306.13,305.83,306.04,8708.0,304.3869,304.4068,304.1085,304.3173,8708.0
2025-03-25 15:05:00,306.04,306.45,306.02,306.44,9944.0,304.3173,304.725,304.2975,304.7151,9944.0
2025-03-25 15:10:00,306.44,306.48,306.22,306.37,10696.0,304.7151,304.7549,304.4963,304.6455,10696.0
2025-03-25 15:15:00,306.44,306.74,306.39,306.72,11686.0,304.7151,305.0134,304.6654,304.9935,11686.0
2025-03-25 15:20:00,306.7,306.91,306.64,306.72,15307.0,304.9736,305.1824,304.914,304.9935,15307.0
2025-03-25 15:25:00,306.73,306.73,306.49,306.55,11565.0,305.0035,305.0035,304.7648,304.8245,11565.0
2025-03-25 15:30:00,306.62,306.96,306.57,306.81,11600.0,304.8941,305.2322,304.8444,305.083,11600.0
2025-03-25 15:35:00,306.81,307.13,306.02,306.73,26539.0,305.083,305.4012,304.2975,305.0035,26539.0
2025-03-25 15:40:00,306.8,307.21,306.75,307.14,16811.0,305.0731,305.4808,305.0233,305.4111,16811.0
2025-03-25 15:45:00,307.2,307.48,307.16,307.48,28113.0,305.4708,305.7492,305.431,305.7492,28113.0
2025-03-25 15:50:00,307.24,307.6,307.01,307.54,53760.0,305.5106,305.8686,305.2819,305.8089,53760.0
2025-03-25 15:55:00,307.5,307.58,306.79,306.97,145789.0,305.7691,305.8487,305.0631,305.2421,145789.0
2025-03-26 09:30:00,307.9,310.4,307.79,309.07,70664.0,306.1669,308.6528,306.0575,307.3303,70664.0
2025-03-26 09:35:00,309.12,310.29,309.11,309.94,15924.0,307.38,308.5434,307.3701,308.1954,15924.0
2025-03-26 09:40:00,309.94,310.9,309.91,310.81,19123.0,308.1954,309.15,308.1656,309.0605,19123.0
2025-03-26 09:45:00,310.9,311.0,310.49,310.65,20155.0,309.15,309.2494,308.7423,308.9014,20155.0
2025-03-26 09:50:00,310.64,311.07,310.39,310.88,9510.0,308.8914,309.319,308.6429,309.1301,9510.0
2025-03-26 09:55:00,310.88,311.4,310.74,310.86,12938.0,309.1301,309.6472,308.9909,309.1102,12938.0
2025-03-26 10:00:00,310.75,312.0,310.53,311.87,22914.0,309.0008,310.2438,308.7821,310.1145,22914.0
2025-03-26 10:05:00,311.8,312.06,311.53,311.92,15625.0,310.0449,310.3035,309.7764,310.1642,15625.0
2025-03-26 10:10:00,311.98,312.38,311.81,312.21,7736.0,310.2239,310.6217,310.0549,310.4526,7736.0
2025-03-26 10:15:00,312.28,312.48,312.11,312.38,11545.0,310.5222,310.7211,310.3532,310.6217,11545.0
2025-03-26 10:20:00,312.31,312.44,312.03,312.03,21902.0,310.552,310.6813,310.2736,310.2736,21902.0
2025-03-26 10:25:00,311.98,312.02,311.23,311.54,16310.0,310.2239,310.2637,309.4781,309.7864,16310.0
2025-03-26 10:30:00,311.49,311.73,311.3,311.35,20029.0,309.7367,309.9753,309.5477,309.5974,20029.0
2025-03-26 10:35:00,311.51,311.94,311.48,311.82,10304.0,309.7565,310.1841,309.7267,310.0648,10304.0
2025-03-26 10:40:00,311.82,312.6,311.68,312.48,10160.0,310.0648,310.8404,309.9256,310.7211,10160.0
2025-03-26 10:45:00,312.48,312.54,312.19,312.27,17714.0,310.7211,310.7808,310.4327,310.5123,17714.0
2025-03-26 10:50:00,312.31,312.35,311.88,312.06,7555.0,310.552,310.5918,310.1245,310.3035,7555.0
2025-03-26 10:55:00,312.17,312.19,311.71,311.71,6171.0,310.4128,310.4327,309.9554,309.9554,6171.0
2025-03-26 11:00:00,311.67,311.86,311.62,311.75,10675.0,309.9156,310.1046,309.8659,309.9952,10675.0
2025-03-26 11:05:00,311.77,311.86,311.65,311.85,6552.0,310.0151,310.1046,309.8958,310.0946,6552.0
2025-03-26 11:10:00,311.93,311.93,311.64,311.75,4669.0,310.1742,310.1742,309.8858,309.9952,4669.0
2025-03-26 11:15:00,311.75,311.83,311.53,311.6,14968.0,309.9952,310.0747,309.7764,309.846,14968.0
2025-03-26 11:20:00,311.67,311.8,311.43,311.58,19486.0,309.9156,310.0449,309.677,309.8262,19486.0
2025-03-26 11:25:00,311.63,311.83,311.4,311.58,16818.0,309.8759,310.0747,309.6472,309.8262,16818.0
2025-03-26 11:30:00,311.63,312.0,311.54,311.72,6264.0,309.8759,310.2438,309.7864,309.9654,6264.0
2025-03-26 11:35:00,311.84,311.99,311.75,311.99,4055.0,310.0847,310.2338,309.9952,310.2338,4055.0
2025-03-26 11:40:00,311.91,312.12,311.91,312.07,2935.0,310.1543,310.3631,310.1543,310.3134,2935.0
2025-03-26 11:45:00,312.07,312.09,311.79,311.89,12575.0,310.3134,310.3333,310.035,310.1344,12575.0
2025-03-26 11:50:00,311.85,312.09,311.81,312.09,4815.0,310.0946,310.3333,310.0549,310.3333,4815.0
2025-03-26 11:55:00,312.0,312.12,311.71,311.79,9618.0,310.2438,310.3631,309.9554,310.035,9618.0
2025-03-26 12:00:00,311.75,312.18,311.68,312.1,15411.0,309.9952,310.4228,309.9256,310.3432,15411.0
2025-03-26 12:05:00,312.17,312.4,311.75,311.83,7860.0,310.4128,310.6415,309.9952,310.0747,7860.0
2025-03-26 12:10:00,311.87,312.01,311.79,311.88,9121.0,310.1145,310.2537,310.035,310.1245,9121.0
2025-03-26 12:15:00,311.93,312.17,311.92,312.12,5671.0,310.1742,310.4128,310.1642,310.3631,5671.0
2025-03-26 12:20:00,312.23,312.35,312.13,312.28,4818.0,310.4725,310.5918,310.3731,310.5222,4818.0
2025-03-26 12:25:00,312.27,312.37,312.17,312.25,6773.0,310.5123,310.6117,310.4128,310.4924,6773.0
2025-03-26 12:30:00,312.25,312.34,311.98,311.98,13082.0,310.4924,310.5819,310.2239,310.2239,13082.0
2025-03-26 12:35:00,312.12,312.39,311.97,312.1,9123.0,310.3631,310.6316,310.214,310.3432,9123.0
2025-03-26 12:40:00,312.14,312.2,311.97,312.16,3920.0,310.383,310.4427,310.214,310.4029,3920.0
2025-03-26 12:45:00,312.07,312.5,312.07,312.43,12506.0,310.3134,310.741,310.3134,310.6714,12506.0
2025-03-26 12:50:00,312.42,312.45,312.25,312.36,8930.0,310.6614,310.6913,310.4924,310.6018,8930.0
2025-03-26 12:55:00,312.37,312.45,312.18,312.18,3916.0,310.6117,310.6913,310.4228,310.4228,3916.0
2025-03-26 13:00:00,312.28,312.94,312.28,312.85,7131.0,310.5222,311.1785,310.5222,311.089,7131.0
2025-03-26 13:05:00,312.8,313.08,312.76,313.0,16777.0,311.0393,311.3177,310.9995,311.2382,16777.0
2025-03-26 13:10:00,313.09,313.34,313.0,313.11,13197.0,311.3277,311.5762,311.2382,311.3475,13197.0
2025-03-26 13:15:00,313.14,313.14,312.55,312.56,8156.0,311.3774,311.3774,310.7907,310.8006,8156.0
2025-03-26 13:20:00,312.63,312.75,312.52,312.67,6377.0,310.8702,310.9896,310.7609,310.91,6377.0
2025-03-26 13:25:00,312.72,312.9,312.63,312.63,4083.0,310.9597,311.1387,310.8702,310.8702,4083.0
2025-03-26 13:30:00,312.73,312.73,312.59,312.59,5259.0,310.9697,310.9697,310.8305,310.8305,5259.0
2025-03-26 13:35:00,312.65,312.97,312.64,312.9,9205.0,310.8901,311.2083,310.8802,311.1387,9205.0
2025-03-26 13:40:00,312.99,313.14,312.64,312.82,6189.0,311.2282,311.3774,310.8802,311.0592,6189.0
2025-03-26 13:45:00,312.69,312.88,312.45,312.55,5847.0,310.9299,311.1188,310.6913,310.7907,5847.0
2025-03-26 13:50:00,312.56,312.66,312.36,312.44,3981.0,310.8006,310.9001,310.6018,310.6813,3981.0
2025-03-26 13:55:00,312.45,312.59,312.43,312.5,2920.0,310.6913,310.8305,310.6714,310.741,2920.0
2025-03-26 14:00:00,312.5,312.72,312.47,312.71,5215.0,310.741,310.9597,310.7111,310.9498,5215.0
2025-03-26 14:05:00,312.77,312.8,312.52,312.64,4598.0,311.0095,311.0393,310.7609,310.8802,4598.0
2025-03-26 14:10:00,312.64,312.77,312.52,312.56,10661.0,310.8802,311.0095,310.7609,310.8006,10661.0
2025-03-26 14:15:00,312.57,312.81,312.57,312.73,8591.0,310.8106,311.0492,310.8106,310.9697,8591.0
2025-03-26 14:20:00,312.72,312.84,312.57,312.79,4657.0,310.9597,311.0791,310.8106,311.0293,4657.0
2025-03-26 14:25:00,312.77,312.84,312.46,312.63,9157.0,311.0095,311.0791,310.7012,310.8702,9157.0
2025-03-26 14:30:00,312.65,312.74,312.43,312.48,5810.0,310.8901,310.9796,310.6714,310.7211,5810.0
2025-03-26 14:35:00,312.42,312.42,312.23,312.33,8388.0,310.6614,310.6614,310.4725,310.5719,8388.0
2025-03-26 14:40:00,312.33,312.44,312.18,312.25,8765.0,310.5719,310.6813,310.4228,310.4924,8765.0
2025-03-26 14:45:00,312.33,312.48,311.93,312.06,12789.0,310.5719,310.7211,310.1742,310.3035,12789.0
2025-03-26 14:50:00,312.09,312.19,312.0,312.14,8034.0,310.3333,310.4327,310.2438,310.383,8034.0
2025-03-26 14:55:00,312.17,312.18,312.05,312.18,9227.0,310.4128,310.4228,310.2935,310.4228,9227.0
2025-03-26 15:00:00,312.19,312.36,312.13,312.2,6119.0,310.4327,310.6018,310.3731,310.4427,6119.0
2025-03-26 15:05:00,312.21,312.51,312.16,312.21,14664.0,310.4526,310.7509,310.4029,310.4526,14664.0
2025-03-26 15:10:00,312.25,312.47,312.2,312.47,8345.0,310.4924,310.7111,310.4427,310.7111,8345.0
2025-03-26 15:15:00,312.32,312.52,312.22,312.43,8507.0,310.562,310.7609,310.4626,310.6714,8507.0
2025-03-26 15:20:00,312.29,312.75,312.28,312.62,12478.0,310.5322,310.9896,310.5222,310.8603,12478.0
2025-03-26 15:25:00,312.67,312.82,312.52,312.73,13244.0,310.91,311.0592,310.7609,310.9697,13244.0
2025-03-26 15:30:00,312.65,312.81,312.54,312.79,15112.0,310.8901,311.0492,310.7808,311.0293,15112.0
2025-03-26 15:35:00,312.84,312.91,312.54,312.72,21565.0,311.0791,311.1487,310.7808,310.9597,21565.0
2025-03-26 15:40:00,312.75,313.24,312.65,313.08,20022.0,310.9896,311.4768,310.8901,311.3177,20022.0
2025-03-26 15:45:00,313.11,313.85,313.1,313.81,23240.0,311.3475,312.0834,311.3376,312.0436,23240.0
2025-03-26 15:50:00,313.86,314.04,313.31,313.83,49801.0,312.0933,312.2723,311.5464,312.0635,49801.0
2025-03-26 15:55:00,313.66,314.06,313.29,313.48,148280.0,311.8944,312.2922,311.5265,311.7155,148280.0
2025-03-27 09:30:00,315.16,315.58,313.82,314.68,92907.0,313.386,313.8036,312.0535,312.9087,92907.0
2025-03-27 09:35:00,314.78,315.32,313.68,314.61,35782.0,313.0081,313.5451,311.9143,312.8391,35782.0
2025-03-27 09:40:00,314.5,314.83,313.52,314.83,18920.0,312.7297,313.0579,311.7552,313.0579,18920.0
2025-03-27 09:45:00,314.71,315.39,314.71,315.24,19639.0,312.9385,313.6147,312.9385,313.4656,19639.0
2025-03-27 09:50:00,315.24,315.31,314.3,314.3,33260.0,313.4656,313.5352,312.5308,312.5308,33260.0
2025-03-27 09:55:00,314.28,315.53,314.19,315.53,71510.0,312.511,313.7539,312.4215,313.7539,71510.0
2025-03-27 10:00:00,315.53,316.64,315.31,316.41,45584.0,313.7539,314.8577,313.5352,314.629,45584.0
2025-03-27 10:05:00,316.16,316.4,315.73,315.9,29150.0,314.3804,314.619,313.9528,314.1218,29150.0
2025-03-27 10:10:00,315.92,316.3,315.27,315.48,43366.0,314.1417,314.5196,313.4954,313.7042,43366.0
2025-03-27 10:15:00,315.33,315.55,315.1,315.45,42631.0,313.555,313.7738,313.3263,313.6744,42631.0
2025-03-27 10:20:00,315.6,315.63,315.11,315.5,8152.0,313.8235,313.8534,313.3363,313.7241,8152.0
2025-03-27 10:25:00,315.41,315.52,314.92,315.12,12005.0,313.6346,313.744,313.1474,313.3462,12005.0
2025-03-27 10:30:00,315.0,315.03,314.06,314.63,50578.0,313.2269,313.2567,312.2922,312.859,50578.0
2025-03-27 10:35:00,314.63,314.73,314.33,314.52,26335.0,312.859,312.9584,312.5607,312.7496,26335.0
2025-03-27 10:40:00,314.65,314.89,314.41,314.5,14638.0,312.8789,313.1175,312.6402,312.7297,14638.0
2025-03-27 10:45:00,314.41,314.54,313.46,313.46,25831.0,312.6402,312.7695,311.6956,311.6956,25831.0
2025-03-27 10:50:00,313.6,313.79,313.27,313.38,10640.0,311.8348,312.0237,311.5066,311.616,10640.0
2025-03-27 10:55:00,313.32,313.88,313.06,313.67,14063.0,311.5564,312.1132,311.2978,311.9044,14063.0
2025-03-27 11:00:00,313.68,314.0,313.54,313.85,18189.0,311.9143,312.2325,311.7751,312.0834,18189.0
2025-03-27 11:05:00,313.88,313.99,313.4,313.62,12054.0,312.1132,312.2226,311.6359,311.8547,12054.0
2025-03-27 11:10:00,313.5,314.24,313.44,314.13,25426.0,311.7353,312.4712,311.6757,312.3618,25426.0
2025-03-27 11:15:00,314.13,314.24,313.74,314.21,12108.0,312.3618,312.4712,311.974,312.4414,12108.0
2025-03-27 11:20:00,314.13,314.14,313.55,313.83,10585.0,312.3618,312.3717,311.7851,312.0635,10585.0
2025-03-27 11:25:00,313.59,313.67,313.03,313.29,8269.0,311.8248,311.9044,311.268,311.5265,8269.0
2025-03-27 11:30:00,313.29,313.46,313.04,313.42,16006.0,311.5265,311.6956,311.2779,311.6558,16006.0
2025-03-27 11:35:00,313.42,313.98,313.41,313.49,8918.0,311.6558,312.2126,311.6459,311.7254,8918.0
2025-03-27 11:40:00,313.49,314.09,313.35,314.09,20752.0,311.7254,312.322,311.5862,312.322,20752.0
2025-03-27 11:45:00,314.01,314.33,313.61,313.74,19044.0,312.2425,312.5607,311.8447,311.974,19044.0
2025-03-27 11:50:00,313.74,313.96,313.05,313.05,7137.0,311.974,312.1928,311.2879,311.2879,7137.0
2025-03-27 11:55:00,313.05,313.19,312.51,312.56,7396.0,311.2879,311.4271,310.7509,310.8006,7396.0
2025-03-27 12:00:00,312.57,312.66,312.3,312.3,17180.0,310.8106,310.9001,310.5421,310.5421,17180.0
2025-03-27 12:05:00,312.38,312.87,312.37,312.86,19055.0,310.6217,311.1089,310.6117,311.0989,19055.0
2025-03-27 12:10:00,312.83,312.83,312.41,312.56,14223.0,311.0691,311.0691,310.6515,310.8006,14223.0
2025-03-27 12:15:00,312.45,312.6,312.37,312.44,4062.0,310.6913,310.8404,310.6117,310.6813,4062.0
2025-03-27 12:20:00,312.45,312.67,312.45,312.66,8178.0,310.6913,310.91,310.6913,310.9001,8178.0
2025-03-27 12:25:00,312.6,312.94,312.6,312.88,6376.0,310.8404,311.1785,310.8404,311.1188,6376.0
2025-03-27 12:30:00,312.97,313.24,312.77,312.81,12972.0,311.2083,311.4768,311.0095,311.0492,12972.0
2025-03-27 12:35:00,312.86,312.86,312.67,312.7,5874.0,311.0989,311.0989,310.91,310.9399,5874.0
2025-03-27 12:40:00,312.7,312.93,312.53,312.59,13041.0,310.9399,311.1686,310.7708,310.8305,13041.0
2025-03-27 12:45:00,312.59,312.67,312.13,312.32,11224.0,310.8305,310.91,310.3731,310.562,11224.0
2025-03-27 12:50:00,312.25,312.25,311.96,312.0,9379.0,310.4924,310.4924,310.204,310.2438,9379.0
2025-03-27 12:55:00,312.15,312.2,311.86,312.04,13823.0,310.3929,310.4427,310.1046,310.2836,13823.0
2025-03-27 13:00:00,312.04,312.14,311.82,312.09,11244.0,310.2836,310.383,310.0648,310.3333,11244.0
2025-03-27 13:05:00,312.14,312.36,312.02,312.04,13930.0,310.383,310.6018,310.2637,310.2836,13930.0
2025-03-27 13:10:00,312.08,312.21,311.91,312.09,10830.0,310.3233,310.4526,310.1543,310.3333,10830.0
2025-03-27 13:15:00,312.05,312.25,311.65,311.68,8079.0,310.2935,310.4924,309.8958,309.9256,8079.0
2025-03-27 13:20:00,311.61,311.89,311.61,311.71,10209.0,309.856,310.1344,309.856,309.9554,10209.0
2025-03-27 13:25:00,311.62,311.76,311.48,311.64,10436.0,309.8659,310.0051,309.7267,309.8858,10436.0
2025-03-27 13:30:00,311.62,311.77,311.46,311.55,6083.0,309.8659,310.0151,309.7068,309.7963,6083.0
2025-03-27 13:35:00,311.54,311.62,311.15,311.25,19919.0,309.7864,309.8659,309.3986,309.498,19919.0
2025-03-27 13:40:00,311.21,311.37,310.68,310.68,10958.0,309.4582,309.6173,308.9312,308.9312,10958.0
2025-03-27 13:45:00,310.89,311.02,310.69,310.92,10301.0,309.14,309.2693,308.9412,309.1699,10301.0
2025-03-27 13:50:00,310.93,311.05,310.77,310.97,9470.0,309.1798,309.2991,309.0207,309.2196,9470.0
2025-03-27 13:55:00,310.97,311.52,310.93,311.52,9651.0,309.2196,309.7665,309.1798,309.7665,9651.0
2025-03-27 14:00:00,311.61,311.96,311.61,311.92,12414.0,309.856,310.204,309.856,310.1642,12414.0
2025-03-27 14:05:00,311.85,312.15,311.8,312.15,23148.0,310.0946,310.3929,310.0449,310.3929,23148.0
2025-03-27 14:10:00,311.92,312.72,311.92,312.62,12551.0,310.1642,310.9597,310.1642,310.8603,12551.0
2025-03-27 14:15:00,312.62,312.84,312.62,312.65,4255.0,310.8603,311.0791,310.8603,310.8901,4255.0
2025-03-27 14:20:00,312.56,312.78,312.4,312.43,6697.0,310.8006,311.0194,310.6415,310.6714,6697.0
2025-03-27 14:25:00,312.41,312.49,312.22,312.36,11261.0,310.6515,310.731,310.4626,310.6018,11261.0
2025-03-27 14:30:00,312.38,312.61,312.36,312.53,21074.0,310.6217,310.8504,310.6018,310.7708,21074.0
2025-03-27 14:35:00,312.47,312.69,312.47,312.56,13611.0,310.7111,310.9299,310.7111,310.8006,13611.0
2025-03-27 14:40:00,312.66,312.76,312.52,312.74,15093.0,310.9001,310.9995,310.7609,310.9796,15093.0
2025-03-27 14:45:00,312.76,312.76,312.47,312.56,5211.0,310.9995,310.9995,310.7111,310.8006,5211.0
2025-03-27 14:50:00,312.65,312.65,312.37,312.4,13673.0,310.8901,310.8901,310.6117,310.6415,13673.0
2025-03-27 14:55:00,312.43,312.59,312.15,312.16,14192.0,310.6714,310.8305,310.3929,310.4029,14192.0
2025-03-27 15:00:00,312.16,312.53,312.15,312.41,6596.0,310.4029,310.7708,310.3929,310.6515,6596.0
2025-03-27 15:05:00,312.42,312.7,312.27,312.55,14107.0,310.6614,310.9399,310.5123,310.7907,14107.0
2025-03-27 15:10:00,312.56,312.65,312.2,312.3,14885.0,310.8006,310.8901,310.4427,310.5421,14885.0
2025-03-27 15:15:00,312.3,312.53,312.22,312.35,19341.0,310.5421,310.7708,310.4626,310.5918,19341.0
2025-03-27 15:20:00,312.33,312.36,312.06,312.29,32435.0,310.5719,310.6018,310.3035,310.5322,32435.0
2025-03-27 15:25:00,312.29,312.41,312.15,312.34,41414.0,310.5322,310.6515,310.3929,310.5819,41414.0
2025-03-27 15:30:00,312.32,312.64,312.18,312.57,27263.0,310.562,310.8802,310.4228,310.8106,27263.0
2025-03-27 15:35:00,312.53,312.83,312.49,312.66,14368.0,310.7708,311.0691,310.731,310.9001,14368.0
2025-03-27 15:40:00,312.68,313.37,312.61,313.31,19930.0,310.92,311.6061,310.8504,311.5464,19930.0
2025-03-27 15:45:00,313.24,313.48,313.05,313.44,32193.0,311.4768,311.7155,311.2879,311.6757,32193.0
2025-03-27 15:50:00,313.41,313.82,312.99,313.73,55856.0,311.6459,312.0535,311.2282,311.9641,55856.0
2025-03-27 15:55:00,313.72,313.72,312.46,312.61,159802.0,311.9541,311.9541,310.7012,310.8504,159802.0
2025-03-28 09:30:00,309.0,310.0,307.4,308.42,153113.0,307.2607,308.255,305.6697,306.6839,153113.0
2025-03-28 09:35:00,308.43,308.75,307.5,307.51,39285.0,306.6939,307.0121,305.7691,305.7791,39285.0
2025-03-28 09:40:00,307.51,308.28,307.45,307.67,34307.0,305.7791,306.5447,305.7194,305.9382,34307.0
2025-03-28 09:45:00,307.67,307.91,305.98,306.38,53013.0,305.9382,306.1768,304.2577,304.6554,53013.0
2025-03-28 09:50:00,306.64,307.37,306.36,307.06,23573.0,304.914,305.6399,304.6355,305.3316,23573.0
2025-03-28 09:55:00,307.05,308.25,307.05,308.0,20429.0,305.3217,306.5149,305.3217,306.2663,20429.0
2025-03-28 10:00:00,307.8,308.56,307.73,308.04,19837.0,306.0674,306.8232,305.9978,306.3061,19837.0
2025-03-28 10:05:00,308.04,308.81,307.87,308.68,16991.0,306.3061,307.0717,306.137,306.9425,16991.0
2025-03-28 10:10:00,308.7,309.62,308.7,309.42,14298.0,306.9624,307.8772,306.9624,307.6783,14298.0
2025-03-28 10:15:00,309.34,309.55,308.94,309.38,15055.0,307.5988,307.8076,307.201,307.6385,15055.0
2025-03-28 10:20:00,309.39,309.6,309.31,309.59,15419.0,307.6485,307.8573,307.5689,307.8474,15419.0
2025-03-28 10:25:00,309.49,309.83,308.76,308.85,31841.0,307.7479,308.086,307.022,307.1115,31841.0
2025-03-28 10:30:00,308.92,309.12,308.06,308.26,17944.0,307.1811,307.38,306.326,306.5248,17944.0
2025-03-28 10:35:00,308.26,308.99,308.23,308.78,27554.0,306.5248,307.2507,306.495,307.0419,27554.0
2025-03-28 10:40:00,308.83,308.97,308.5,308.72,5418.0,307.0916,307.2308,306.7635,306.9823,5418.0
2025-03-28 10:45:00,308.72,308.72,308.36,308.5,12005.0,306.9823,306.9823,306.6243,306.7635,12005.0
2025-03-28 10:50:00,308.5,308.73,308.21,308.63,17179.0,306.7635,306.9922,306.4751,306.8928,17179.0
2025-03-28 10:55:00,308.63,308.82,308.53,308.59,7023.0,306.8928,307.0817,306.7933,306.853,7023.0
2025-03-28 11:00:00,308.7,308.88,308.57,308.76,16658.0,306.9624,307.1414,306.8331,307.022,16658.0
2025-03-28 11:05:00,308.77,308.93,308.42,308.55,14038.0,307.032,307.1911,306.6839,306.8132,14038.0
2025-03-28 11:10:00,308.55,308.97,308.54,308.8,36944.0,306.8132,307.2308,306.8033,307.0618,36944.0
2025-03-28 11:15:00,308.66,308.92,308.61,308.78,7571.0,306.9226,307.1811,306.8729,307.0419,7571.0
2025-03-28 11:20:00,308.82,309.56,308.67,309.38,63405.0,307.0817,307.8175,306.9325,307.6385,63405.0
2025-03-28 11:25:00,309.48,309.69,309.44,309.61,8667.0,307.738,307.9468,307.6982,307.8672,8667.0
2025-03-28 11:30:00,309.73,309.88,309.51,309.75,7501.0,307.9866,308.1357,307.7678,308.0065,7501.0
2025-03-28 11:35:00,309.8,309.8,309.58,309.72,3745.0,308.0562,308.0562,307.8374,307.9766,3745.0
2025-03-28 11:40:00,309.69,309.69,309.11,309.21,6112.0,307.9468,307.9468,307.3701,307.4695,6112.0
2025-03-28 11:45:00,309.27,309.37,309.12,309.35,8200.0,307.5292,307.6286,307.38,307.6087,8200.0
2025-03-28 11:50:00,309.28,309.74,309.27,309.74,9530.0,307.5391,307.9965,307.5292,307.9965,9530.0
2025-03-28 11:55:00,309.74,309.99,309.63,309.85,7769.0,307.9965,308.2451,307.8871,308.1059,7769.0
2025-03-28 12:00:00,309.85,309.85,309.47,309.56,6598.0,308.1059,308.1059,307.728,307.8175,6598.0
2025-03-28 12:05:00,309.59,309.62,309.3,309.45,3364.0,307.8474,307.8772,307.559,307.7081,3364.0
2025-03-28 12:10:00,309.29,309.37,308.92,308.92,2951.0,307.549,307.6286,307.1811,307.1811,2951.0
2025-03-28 12:15:00,308.93,308.98,308.49,308.55,12128.0,307.1911,307.2408,306.7535,306.8132,12128.0
2025-03-28 12:20:00,308.6,308.89,308.56,308.73,7851.0,306.8629,307.1513,306.8232,306.9922,7851.0
2025-03-28 12:25:00,308.72,308.77,308.49,308.56,4956.0,306.9823,307.032,306.7535,306.8232,4956.0
2025-03-28 12:30:00,308.45,308.57,308.38,308.42,6134.0,306.7138,306.8331,306.6442,306.6839,6134.0
2025-03-28 12:35:00,308.42,308.83,308.33,308.74,21672.0,306.6839,307.0916,306.5944,307.0021,21672.0
2025-03-28 12:40:00,308.62,308.76,308.6,308.62,3848.0,306.8828,307.022,306.8629,306.8828,3848.0
2025-03-28 12:45:00,308.66,308.93,308.57,308.93,6266.0,306.9226,307.1911,306.8331,307.1911,6266.0
2025-03-28 12:50:00,308.91,309.15,308.9,309.09,6309.0,307.1712,307.4098,307.1612,307.3502,6309.0
2025-03-28 12:55:00,308.94,308.97,308.64,308.65,4530.0,307.201,307.2308,306.9027,306.9126,4530.0
2025-03-28 13:00:00,308.65,308.74,308.48,308.54,4611.0,306.9126,307.0021,306.7436,306.8033,4611.0
2025-03-28 13:05:00,308.42,308.58,308.33,308.47,8248.0,306.6839,306.843,306.5944,306.7337,8248.0
2025-03-28 13:10:00,308.5,308.54,308.36,308.5,7156.0,306.7635,306.8033,306.6243,306.7635,7156.0
2025-03-28 13:15:00,308.36,308.46,308.23,308.42,10404.0,306.6243,306.7237,306.495,306.6839,10404.0
2025-03-28 13:20:00,308.37,308.4,308.1,308.18,4005.0,306.6342,306.6641,306.3657,306.4453,4005.0
2025-03-28 13:25:00,308.18,308.32,308.03,308.29,5115.0,306.4453,306.5845,306.2961,306.5547,5115.0
2025-03-28 13:30:00,308.29,308.48,308.21,308.24,8428.0,306.5547,306.7436,306.4751,306.505,8428.0
2025-03-28 13:35:00,308.18,308.23,307.98,308.02,6861.0,306.4453,306.495,306.2464,306.2862,6861.0
2025-03-28 13:40:00,308.01,308.31,308.01,308.23,4896.0,306.2762,306.5746,306.2762,306.495,4896.0
2025-03-28 13:45:00,308.2,308.2,308.05,308.05,12000.0,306.4652,306.4652,306.316,306.316,12000.0
2025-03-28 13:50:00,308.1,308.28,308.09,308.22,7277.0,306.3657,306.5447,306.3558,306.4851,7277.0
2025-03-28 13:55:00,308.09,308.62,308.09,308.51,7493.0,306.3558,306.8828,306.3558,306.7734,7493.0
2025-03-28 14:00:00,308.51,308.55,308.25,308.31,6087.0,306.7734,306.8132,306.5149,306.5746,6087.0
2025-03-28 14:05:00,308.31,308.31,308.0,308.13,9774.0,306.5746,306.5746,306.2663,306.3956,9774.0
2025-03-28 14:10:00,308.13,308.23,307.44,307.57,18426.0,306.3956,306.495,305.7095,305.8387,18426.0
2025-03-28 14:15:00,307.59,307.78,307.55,307.69,8674.0,305.8586,306.0475,305.8188,305.9581,8674.0
2025-03-28 14:20:00,307.62,307.69,307.48,307.55,6267.0,305.8884,305.9581,305.7492,305.8188,6267.0
2025-03-28 14:25:00,307.48,307.61,307.33,307.53,12941.0,305.7492,305.8785,305.6001,305.799,12941.0
2025-03-28 14:30:00,307.53,307.74,307.45,307.67,12143.0,305.799,306.0078,305.7194,305.9382,12143.0
2025-03-28 14:35:00,307.67,307.73,307.3,307.43,7728.0,305.9382,305.9978,305.5702,305.6995,7728.0
2025-03-28 14:40:00,307.46,307.59,307.29,307.39,11161.0,305.7293,305.8586,305.5603,305.6597,11161.0
2025-03-28 14:45:00,307.4,307.58,307.36,307.49,6221.0,305.6697,305.8487,305.6299,305.7592,6221.0
2025-03-28 14:50:00,307.56,307.74,307.42,307.63,8749.0,305.8288,306.0078,305.6896,305.8984,8749.0
2025-03-28 14:55:00,307.64,307.71,307.54,307.63,9639.0,305.9083,305.9779,305.8089,305.8984,9639.0
2025-03-28 15:00:00,307.66,307.74,307.38,307.39,24096.0,305.9282,306.0078,305.6498,305.6597,24096.0
2025-03-28 15:05:00,307.46,307.69,307.46,307.67,14399.0,305.7293,305.9581,305.7293,305.9382,14399.0
2025-03-28 15:10:00,307.67,308.17,307.55,308.08,20072.0,305.9382,306.4353,305.8188,306.3459,20072.0
2025-03-28 15:15:00,308.08,308.32,307.81,307.93,18828.0,306.3459,306.5845,306.0774,306.1967,18828.0
2025-03-28 15:20:00,307.93,308.01,307.78,307.79,21494.0,306.1967,306.2762,306.0475,306.0575,21494.0
2025-03-28 15:25:00,307.85,307.87,307.63,307.63,26351.0,306.1172,306.137,305.8984,305.8984,26351.0
2025-03-28 15:30:00,307.55,307.64,307.3,307.39,39035.0,305.8188,305.9083,305.5702,305.6597,39035.0
2025-03-28 15:35:00,307.39,307.55,306.88,306.96,48611.0,305.6597,305.8188,305.1526,305.2322,48611.0
2025-03-28 15:40:00,306.96,307.05,306.58,306.72,48338.0,305.2322,305.3217,304.8543,304.9935,48338.0
2025-03-28 15:45:00,306.73,307.47,306.73,307.47,33268.0,305.0035,305.7393,305.0035,305.7393,33268.0
2025-03-28 15:50:00,307.61,307.62,307.16,307.3,33230.0,305.8785,305.8884,305.431,305.5702,33230.0
2025-03-28 15:55:00,307.3,307.71,306.87,306.97,149743.0,305.5702,305.9779,305.1427,305.2421,149743.0
2025-03-31 09:30:00,305.0,306.87,304.44,306.21,172240.0,303.2832,305.1427,302.7263,304.4864,172240.0
2025-03-31 09:35:00,306.38,308.05,306.22,307.44,48843.0,304.6554,306.316,304.4963,305.7095,48843.0
2025-03-31 09:40:00,307.76,307.83,306.63,307.41,24988.0,306.0277,306.0973,304.904,305.6796,24988.0
2025-03-31 09:45:00,307.19,308.55,306.59,307.94,30596.0,305.4609,306.8132,304.8642,306.2066,30596.0
2025-03-31 09:50:00,307.94,308.71,307.65,308.26,23358.0,306.2066,306.9723,305.9183,306.5248,23358.0
2025-03-31 09:55:00,308.25,309.37,308.21,309.37,21236.0,306.5149,307.6286,306.4751,307.6286,21236.0
2025-03-31 10:00:00,309.17,309.45,308.9,309.1,22884.0,307.4297,307.7081,307.1612,307.3601,22884.0
2025-03-31 10:05:00,309.27,309.49,308.45,308.6,14624.0,307.5292,307.7479,306.7138,306.8629,14624.0
2025-03-31 10:10:00,308.46,309.11,308.17,308.97,9367.0,306.7237,307.3701,306.4353,307.2308,9367.0
2025-03-31 10:15:00,308.94,309.28,308.8,309.18,22156.0,307.201,307.5391,307.0618,307.4397,22156.0
2025-03-31 10:20:00,309.33,309.51,308.69,309.1,14125.0,307.5888,307.7678,306.9524,307.3601,14125.0
2025-03-31 10:25:00,309.17,309.83,309.09,309.7,18379.0,307.4297,308.086,307.3502,307.9567,18379.0
2025-03-31 10:30:00,309.7,309.73,309.13,309.52,21604.0,307.9567,307.9866,307.3899,307.7778,21604.0
2025-03-31 10:35:00,309.52,309.89,309.25,309.85,12147.0,307.7778,308.1457,307.5093,308.1059,12147.0
2025-03-31 10:40:00,309.85,309.91,309.35,309.68,19791.0,308.1059,308.1656,307.6087,307.9368,19791.0
2025-03-31 10:45:00,309.79,309.91,309.15,309.42,8990.0,308.0462,308.1656,307.4098,307.6783,8990.0
2025-03-31 10:50:00,309.21,309.48,308.89,309.01,18032.0,307.4695,307.738,307.1513,307.2706,18032.0
2025-03-31 10:55:00,309.01,309.24,308.67,309.21,40499.0,307.2706,307.4993,306.9325,307.4695,40499.0
2025-03-31 11:00:00,309.28,309.48,309.0,309.04,27169.0,307.5391,307.738,307.2607,307.3005,27169.0
2025-03-31 11:05:00,309.05,309.47,308.92,308.92,46282.0,307.3104,307.728,307.1811,307.1811,46282.0
2025-03-31 11:10:00,309.02,309.41,308.96,309.0,53191.0,307.2806,307.6684,307.2209,307.2607,53191.0
2025-03-31 11:15:00,309.01,309.21,308.79,308.9,36096.0,307.2706,307.4695,307.0519,307.1612,36096.0
2025-03-31 11:20:00,308.86,309.02,308.69,308.7,9151.0,307.1215,307.2806,306.9524,306.9624,9151.0
2025-03-31 11:25:00,308.63,308.79,308.31,308.56,13103.0,306.8928,307.0519,306.5746,306.8232,13103.0
2025-03-31 11:30:00,308.46,308.72,308.38,308.71,14445.0,306.7237,306.9823,306.6442,306.9723,14445.0
2025-03-31 11:35:00,308.71,308.77,308.43,308.62,7607.0,306.9723,307.032,306.6939,306.8828,7607.0
2025-03-31 11:40:00,308.63,308.84,308.48,308.68,17508.0,306.8928,307.1016,306.7436,306.9425,17508.0
2025-03-31 11:45:00,308.59,308.8,308.4,308.69,9607.0,306.853,307.0618,306.6641,306.9524,9607.0
2025-03-31 11:50:00,308.68,308.7,308.48,308.48,10166.0,306.9425,306.9624,306.7436,306.7436,10166.0
2025-03-31 11:55:00,308.56,308.65,308.3,308.65,13772.0,306.8232,306.9126,306.5646,306.9126,13772.0
2025-03-31 12:00:00,308.56,308.69,308.43,308.69,17362.0,306.8232,306.9524,306.6939,306.9524,17362.0
2025-03-31 12:05:00,308.66,308.7,308.08,308.08,24912.0,306.9226,306.9624,306.3459,306.3459,24912.0
2025-03-31 12:10:00,308.06,308.46,307.95,308.46,6425.0,306.326,306.7237,306.2166,306.7237,6425.0
2025-03-31 12:15:00,308.51,308.7,308.5,308.5,7904.0,306.7734,306.9624,306.7635,306.7635,7904.0
2025-03-31 12:20:00,308.51,308.64,308.43,308.48,7001.0,306.7734,306.9027,306.6939,306.7436,7001.0
2025-03-31 12:25:00,308.54,308.77,308.5,308.63,5804.0,306.8033,307.032,306.7635,306.8928,5804.0
2025-03-31 12:30:00,308.57,309.06,308.43,308.93,10001.0,306.8331,307.3203,306.6939,307.1911,10001.0
2025-03-31 12:35:00,308.94,309.02,308.63,308.83,6163.0,307.201,307.2806,306.8928,307.0916,6163.0
2025-03-31 12:40:00,308.86,308.92,308.5,308.5,11731.0,307.1215,307.1811,306.7635,306.7635,11731.0
2025-03-31 12:45:00,308.51,308.7,308.44,308.48,6450.0,306.7734,306.9624,306.7038,306.7436,6450.0
2025-03-31 12:50:00,308.49,308.64,308.41,308.54,8458.0,306.7535,306.9027,306.674,306.8033,8458.0
2025-03-31 12:55:00,308.59,308.62,308.4,308.62,6471.0,306.853,306.8828,306.6641,306.8828,6471.0
2025-03-31 13:00:00,308.6,308.61,308.47,308.52,7578.0,306.8629,306.8729,306.7337,306.7834,7578.0
2025-03-31 13:05:00,308.56,308.88,308.5,308.83,7769.0,306.8232,307.1414,306.7635,307.0916,7769.0
2025-03-31 13:10:00,308.86,309.72,308.85,309.72,7477.0,307.1215,307.9766,307.1115,307.9766,7477.0
2025-03-31 13:15:00,309.7,309.7,309.37,309.44,12563.0,307.9567,307.9567,307.6286,307.6982,12563.0
2025-03-31 13:20:00,309.4,309.73,309.17,309.64,13525.0,307.6584,307.9866,307.4297,307.8971,13525.0
2025-03-31 13:25:00,309.61,310.25,309.45,310.25,24106.0,307.8672,308.5036,307.7081,308.5036,24106.0
2025-03-31 13:30:00,310.25,310.25,309.9,310.09,5440.0,308.5036,308.5036,308.1556,308.3445,5440.0
2025-03-31 13:35:00,309.98,310.5,309.97,310.4,5240.0,308.2352,308.7522,308.2252,308.6528,5240.0
2025-03-31 13:40:00,310.39,310.45,309.88,309.89,20381.0,308.6429,308.7025,308.1357,308.1457,20381.0
2025-03-31 13:45:00,309.87,310.15,309.79,309.79,7880.0,308.1258,308.4042,308.0462,308.0462,7880.0
2025-03-31 13:50:00,309.81,310.24,309.57,310.02,6424.0,308.0661,308.4937,307.8275,308.2749,6424.0
2025-03-31 13:55:00,310.25,310.39,309.94,309.94,9637.0,308.5036,308.6429,308.1954,308.1954,9637.0
2025-03-31 14:00:00,310.07,310.67,310.07,310.3,15264.0,308.3247,308.9213,308.3247,308.5534,15264.0
2025-03-31 14:05:00,310.3,310.75,310.08,310.55,30951.0,308.5534,309.0008,308.3346,308.802,30951.0
2025-03-31 14:10:00,310.55,310.76,310.21,310.25,55270.0,308.802,309.0108,308.4639,308.5036,55270.0
2025-03-31 14:15:00,310.26,310.62,310.17,310.55,69222.0,308.5136,308.8716,308.4241,308.802,69222.0
2025-03-31 14:20:00,310.59,310.72,310.24,310.24,15004.0,308.8417,308.971,308.4937,308.4937,15004.0
2025-03-31 14:25:00,310.29,310.56,310.15,310.55,13596.0,308.5434,308.8119,308.4042,308.802,13596.0
2025-03-31 14:30:00,310.69,310.8,310.41,310.54,13834.0,308.9412,309.0505,308.6627,308.792,13834.0
2025-03-31 14:35:00,310.49,310.57,310.35,310.39,10583.0,308.7423,308.8218,308.6031,308.6429,10583.0
2025-03-31 14:40:00,310.44,310.81,310.37,310.41,8483.0,308.6926,309.0605,308.623,308.6627,8483.0
2025-03-31 14:45:00,310.48,310.58,310.25,310.53,8529.0,308.7323,308.8318,308.5036,308.7821,8529.0
2025-03-31 14:50:00,310.45,311.18,310.44,310.68,35188.0,308.7025,309.4284,308.6926,308.9312,35188.0
2025-03-31 14:55:00,310.69,310.85,310.64,310.85,24989.0,308.9412,309.1003,308.8914,309.1003,24989.0
2025-03-31 15:00:00,310.85,311.0,310.53,310.74,54652.0,309.1003,309.2494,308.7821,308.9909,54652.0
2025-03-31 15:05:00,310.74,311.4,310.74,311.28,13204.0,308.9909,309.6472,308.9909,309.5278,13204.0
2025-03-31 15:10:00,311.21,311.89,311.21,311.77,26804.0,309.4582,310.1344,309.4582,310.0151,26804.0
2025-03-31 15:15:00,311.75,312.0,311.63,311.87,16326.0,309.9952,310.2438,309.8759,310.1145,16326.0
2025-03-31 15:20:00,311.88,312.6,311.84,312.44,26944.0,310.1245,310.8404,310.0847,310.6813,26944.0
2025-03-31 15:25:00,312.42,312.48,311.77,311.89,22730.0,310.6614,310.7211,310.0151,310.1344,22730.0
2025-03-31 15:30:00,311.92,312.19,311.62,312.14,30077.0,310.1642,310.4327,309.8659,310.383,30077.0
2025-03-31 15:35:00,312.19,312.35,311.76,311.82,18681.0,310.4327,310.5918,310.0051,310.0648,18681.0
2025-03-31 15:40:00,311.87,312.81,311.87,312.5,33899.0,310.1145,311.0492,310.1145,310.741,33899.0
2025-03-31 15:45:00,312.49,312.78,312.3,312.61,42373.0,310.731,311.0194,310.5421,310.8504,42373.0
2025-03-31 15:50:00,312.82,312.89,312.02,312.55,88873.0,311.0592,311.1288,310.2637,310.7907,88873.0
2025-03-31 15:55:00,312.55,313.2,312.16,312.35,231374.0,310.7907,311.437,310.4029,310.5918,231374.0
2025-04-01 09:30:00,313.08,314.0,311.2,313.18,72405.0,311.3177,312.2325,309.4483,311.4171,72405.0
2025-04-01 09:35:00,313.18,314.37,312.97,313.97,27860.0,311.4171,312.6005,311.2083,312.2027,27860.0
2025-04-01 09:40:00,314.07,314.46,312.55,312.59,24448.0,312.3021,312.6899,310.7907,310.8305,24448.0
2025-04-01 09:45:00,312.33,313.14,312.33,313.04,8373.0,310.5719,311.3774,310.5719,311.2779,8373.0
2025-04-01 09:50:00,313.17,313.82,312.98,313.63,7486.0,311.4072,312.0535,311.2183,311.8646,7486.0
2025-04-01 09:55:00,313.63,314.0,312.8,312.8,15314.0,311.8646,312.2325,311.0393,311.0393,15314.0
2025-04-01 10:00:00,312.74,313.22,312.54,312.74,11781.0,310.9796,311.4569,310.7808,310.9796,11781.0
2025-04-01 10:05:00,312.75,312.96,311.64,311.92,12810.0,310.9896,311.1984,309.8858,310.1642,12810.0
2025-04-01 10:10:00,311.92,311.94,311.12,311.3,11428.0,310.1642,310.1841,309.3687,309.5477,11428.0
2025-04-01 10:15:00,311.29,311.64,311.15,311.59,8200.0,309.5378,309.8858,309.3986,309.8361,8200.0
2025-04-01 10:20:00,311.56,312.03,311.21,311.81,9043.0,309.8063,310.2736,309.4582,310.0549,9043.0
2025-04-01 10:25:00,311.92,311.92,311.11,311.21,11283.0,310.1642,310.1642,309.3588,309.4582,11283.0
2025-04-01 10:30:00,311.19,311.53,310.95,311.53,6916.0,309.4384,309.7764,309.1997,309.7764,6916.0
2025-04-01 10:35:00,311.44,312.17,311.27,311.8,14773.0,309.6869,310.4128,309.5179,310.0449,14773.0
2025-04-01 10:40:00,311.84,312.7,311.84,312.43,15831.0,310.0847,310.9399,310.0847,310.6714,15831.0
2025-04-01 10:45:00,312.38,312.8,312.1,312.62,9032.0,310.6217,311.0393,310.3432,310.8603,9032.0
2025-04-01 10:50:00,312.81,313.77,312.74,313.7,5770.0,311.0492,312.0038,310.9796,311.9342,5770.0
2025-04-01 10:55:00,313.84,313.99,313.63,313.87,24284.0,312.0734,312.2226,311.8646,312.1033,24284.0
2025-04-01 11:00:00,313.76,313.85,313.5,313.66,18600.0,311.9939,312.0834,311.7353,311.8944,18600.0
2025-04-01 11:05:00,313.73,313.98,313.61,313.61,18076.0,311.9641,312.2126,311.8447,311.8447,18076.0
2025-04-01 11:10:00,313.75,313.82,313.57,313.75,11028.0,311.9839,312.0535,311.805,311.9839,11028.0
2025-04-01 11:15:00,313.75,313.97,313.3,313.31,19079.0,311.9839,312.2027,311.5365,311.5464,19079.0
2025-04-01 11:20:00,313.4,313.63,313.1,313.42,11534.0,311.6359,311.8646,311.3376,311.6558,11534.0
2025-04-01 11:25:00,313.42,313.55,313.26,313.36,26686.0,311.6558,311.7851,311.4967,311.5961,26686.0
2025-04-01 11:30:00,313.33,313.62,313.31,313.62,10377.0,311.5663,311.8547,311.5464,311.8547,10377.0
2025-04-01 11:35:00,313.66,314.28,313.65,314.28,14600.0,311.8944,312.511,311.8845,312.511,14600.0
2025-04-01 11:40:00,314.23,314.49,314.17,314.34,9089.0,312.4612,312.7198,312.4016,312.5706,9089.0
2025-04-01 11:45:00,314.37,314.5,314.27,314.48,7779.0,312.6005,312.7297,312.501,312.7098,7779.0
2025-04-01 11:50:00,314.44,314.57,314.15,314.37,9801.0,312.6701,312.7993,312.3817,312.6005,9801.0
2025-04-01 11:55:00,314.39,314.78,314.39,314.54,9152.0,312.6203,313.0081,312.6203,312.7695,9152.0
2025-04-01 12:00:00,314.55,314.66,314.44,314.62,14724.0,312.7794,312.8888,312.6701,312.849,14724.0
2025-04-01 12:05:00,314.65,314.7,314.52,314.57,6024.0,312.8789,312.9286,312.7496,312.7993,6024.0
2025-04-01 12:10:00,314.56,314.58,314.29,314.38,7259.0,312.7894,312.8093,312.5209,312.6104,7259.0
2025-04-01 12:15:00,314.38,314.59,314.31,314.4,5338.0,312.6104,312.8192,312.5408,312.6303,5338.0
2025-04-01 12:20:00,314.37,314.63,314.32,314.63,9914.0,312.6005,312.859,312.5507,312.859,9914.0
2025-04-01 12:25:00,314.61,314.71,314.43,314.5,8869.0,312.8391,312.9385,312.6601,312.7297,8869.0
2025-04-01 12:30:00,314.59,314.6,313.98,314.05,17518.0,312.8192,312.8292,312.2126,312.2823,17518.0
2025-04-01 12:35:00,313.97,314.07,313.69,313.75,9898.0,312.2027,312.3021,311.9243,311.9839,9898.0
2025-04-01 12:40:00,313.77,313.95,313.51,313.66,12012.0,312.0038,312.1828,311.7453,311.8944,12012.0
2025-04-01 12:45:00,313.75,313.9,313.64,313.85,5103.0,311.9839,312.1331,311.8746,312.0834,5103.0
2025-04-01 12:50:00,313.91,314.07,313.65,313.66,14215.0,312.143,312.3021,311.8845,311.8944,14215.0
2025-04-01 12:55:00,313.73,313.93,313.73,313.83,5374.0,311.9641,312.1629,311.9641,312.0635,5374.0
2025-04-01 13:00:00,313.76,314.05,313.76,313.82,13492.0,311.9939,312.2823,311.9939,312.0535,13492.0
2025-04-01 13:05:00,313.81,314.17,313.8,314.17,9011.0,312.0436,312.4016,312.0337,312.4016,9011.0
2025-04-01 13:10:00,314.07,314.37,314.04,314.32,6721.0,312.3021,312.6005,312.2723,312.5507,6721.0
2025-04-01 13:15:00,314.39,314.49,314.02,314.06,8553.0,312.6203,312.7198,312.2524,312.2922,8553.0
2025-04-01 13:20:00,313.98,314.13,313.83,313.83,20482.0,312.2126,312.3618,312.0635,312.0635,20482.0
2025-04-01 13:25:00,313.9,313.95,313.59,313.74,11962.0,312.1331,312.1828,311.8248,311.974,11962.0
2025-04-01 13:30:00,313.79,313.88,313.58,313.65,5671.0,312.0237,312.1132,311.8149,311.8845,5671.0
2025-04-01 13:35:00,313.6,313.75,313.39,313.56,8807.0,311.8348,311.9839,311.626,311.795,8807.0
2025-04-01 13:40:00,313.68,313.73,313.47,313.5,10176.0,311.9143,311.9641,311.7055,311.7353,10176.0
2025-04-01 13:45:00,313.5,313.67,313.43,313.61,7160.0,311.7353,311.9044,311.6657,311.8447,7160.0
2025-04-01 13:50:00,313.61,313.69,313.37,313.46,14441.0,311.8447,311.9243,311.6061,311.6956,14441.0
2025-04-01 13:55:00,313.48,313.59,313.39,313.48,14113.0,311.7155,311.8248,311.626,311.7155,14113.0
2025-04-01 14:00:00,313.44,313.48,312.74,312.82,31990.0,311.6757,311.7155,310.9796,311.0592,31990.0
2025-04-01 14:05:00,312.78,313.05,312.59,312.88,12129.0,311.0194,311.2879,310.8305,311.1188,12129.0
2025-04-01 14:10:00,312.85,313.13,312.75,313.11,7119.0,311.089,311.3674,310.9896,311.3475,7119.0
2025-04-01 14:15:00,313.12,314.0,312.89,313.18,35117.0,311.3575,312.2325,311.1288,311.4171,35117.0
2025-04-01 14:20:00,313.11,313.18,312.84,313.01,8768.0,311.3475,311.4171,311.0791,311.2481,8768.0
2025-04-01 14:25:00,312.97,313.23,312.85,312.92,12379.0,311.2083,311.4669,311.089,311.1586,12379.0
2025-04-01 14:30:00,312.87,313.16,312.67,312.95,11719.0,311.1089,311.3973,310.91,311.1884,11719.0
2025-04-01 14:35:00,313.01,313.01,312.72,312.8,15175.0,311.2481,311.2481,310.9597,311.0393,15175.0
2025-04-01 14:40:00,312.77,312.99,312.65,312.93,9863.0,311.0095,311.2282,310.8901,311.1686,9863.0
2025-04-01 14:45:00,312.97,312.97,312.56,312.61,8593.0,311.2083,311.2083,310.8006,310.8504,8593.0
2025-04-01 14:50:00,312.65,312.75,312.51,312.69,10794.0,310.8901,310.9896,310.7509,310.9299,10794.0
2025-04-01 14:55:00,312.69,313.23,312.69,313.23,15052.0,310.9299,311.4669,310.9299,311.4669,15052.0
2025-04-01 15:00:00,313.24,313.45,313.11,313.26,15390.0,311.4768,311.6856,311.3475,311.4967,15390.0
2025-04-01 15:05:00,313.27,313.39,313.12,313.2,6308.0,311.5066,311.626,311.3575,311.437,6308.0
2025-04-01 15:10:00,313.14,313.18,312.87,313.17,11604.0,311.3774,311.4171,311.1089,311.4072,11604.0
2025-04-01 15:15:00,313.21,313.25,312.95,313.13,13542.0,311.447,311.4868,311.1884,311.3674,13542.0
2025-04-01 15:20:00,313.16,313.61,313.11,313.61,12567.0,311.3973,311.8447,311.3475,311.8447,12567.0
2025-04-01 15:25:00,313.61,313.61,313.03,313.07,14059.0,311.8447,311.8447,311.268,311.3078,14059.0
2025-04-01 15:30:00,313.07,313.21,312.82,312.83,22543.0,311.3078,311.447,311.0592,311.0691,22543.0
2025-04-01 15:35:00,312.87,313.26,312.79,313.22,29915.0,311.1089,311.4967,311.0293,311.4569,29915.0
2025-04-01 15:40:00,313.22,313.37,313.03,313.37,14528.0,311.4569,311.6061,311.268,311.6061,14528.0
2025-04-01 15:45:00,313.4,313.75,313.33,313.68,19493.0,311.6359,311.9839,311.5663,311.9143,19493.0
2025-04-01 15:50:00,313.65,313.71,312.85,313.43,56807.0,311.8845,311.9442,311.089,311.6657,56807.0
2025-04-01 15:55:00,313.39,313.76,313.27,313.57,138146.0,311.626,311.9939,311.5066,311.805,138146.0
2025-04-02 09:30:00,312.71,313.93,312.01,313.12,57544.0,310.9498,312.1629,310.2537,311.3575,57544.0
2025-04-02 09:35:00,312.85,313.01,311.76,312.88,16511.0,311.089,311.2481,310.0051,311.1188,16511.0
2025-04-02 09:40:00,312.86,313.71,312.58,312.97,8637.0,311.0989,311.9442,310.8205,311.2083,8637.0
2025-04-02 09:45:00,312.71,312.89,311.58,311.85,29425.0,310.9498,311.1288,309.8262,310.0946,29425.0
2025-04-02 09:50:00,311.98,311.98,311.26,311.32,14093.0,310.2239,310.2239,309.508,309.5676,14093.0
2025-04-02 09:55:00,311.31,311.66,311.12,311.59,15986.0,309.5577,309.9057,309.3687,309.8361,15986.0
2025-04-02 10:00:00,311.6,312.47,311.6,312.44,12074.0,309.846,310.7111,309.846,310.6813,12074.0
2025-04-02 10:05:00,312.45,313.3,312.45,313.09,9118.0,310.6913,311.5365,310.6913,311.3277,9118.0
2025-04-02 10:10:00,313.02,313.28,312.92,313.13,9725.0,311.258,311.5166,311.1586,311.3674,9725.0
2025-04-02 10:15:00,313.14,313.65,313.09,313.49,13088.0,311.3774,311.8845,311.3277,311.7254,13088.0
2025-04-02 10:20:00,313.45,313.55,313.04,313.36,9033.0,311.6856,311.7851,311.2779,311.5961,9033.0
2025-04-02 10:25:00,313.36,313.82,313.35,313.79,9286.0,311.5961,312.0535,311.5862,312.0237,9286.0
2025-04-02 10:30:00,313.87,313.91,313.28,313.65,7296.0,312.1033,312.143,311.5166,311.8845,7296.0
2025-04-02 10:35:00,313.63,313.65,313.27,313.44,9142.0,311.8646,311.8845,311.5066,311.6757,9142.0
2025-04-02 10:40:00,313.33,313.5,313.11,313.25,9025.0,311.5663,311.7353,311.3475,311.4868,9025.0
2025-04-02 10:45:00,313.33,313.33,312.94,313.25,9085.0,311.5663,311.5663,311.1785,311.4868,9085.0
2025-04-02 10:50:00,313.22,313.46,313.14,313.28,9319.0,311.4569,311.6956,311.3774,311.5166,9319.0
2025-04-02 10:55:00,313.18,313.7,313.18,313.59,10775.0,311.4171,311.9342,311.4171,311.8248,10775.0
2025-04-02 11:00:00,313.46,313.8,313.38,313.57,27457.0,311.6956,312.0337,311.616,311.805,27457.0
2025-04-02 11:05:00,313.57,313.68,313.47,313.56,3618.0,311.805,311.9143,311.7055,311.795,3618.0
2025-04-02 11:10:00,313.68,313.85,313.55,313.58,15336.0,311.9143,312.0834,311.7851,311.8149,15336.0
2025-04-02 11:15:00,313.7,313.71,313.42,313.61,5497.0,311.9342,311.9442,311.6558,311.8447,5497.0
2025-04-02 11:20:00,313.76,313.93,313.37,313.47,7656.0,311.9939,312.1629,311.6061,311.7055,7656.0
2025-04-02 11:25:00,313.47,313.79,313.42,313.72,11839.0,311.7055,312.0237,311.6558,311.9541,11839.0
2025-04-02 11:30:00,313.67,313.79,313.58,313.67,14978.0,311.9044,312.0237,311.8149,311.9044,14978.0
2025-04-02 11:35:00,313.67,313.67,313.1,313.17,11892.0,311.9044,311.9044,311.3376,311.4072,11892.0
2025-04-02 11:40:00,313.22,313.22,312.74,312.77,7149.0,311.4569,311.4569,310.9796,311.0095,7149.0
2025-04-02 11:45:00,312.77,312.8,312.56,312.65,6674.0,311.0095,311.0393,310.8006,310.8901,6674.0
2025-04-02 11:50:00,312.47,312.75,312.41,312.66,4074.0,310.7111,310.9896,310.6515,310.9001,4074.0
2025-04-02 11:55:00,312.66,312.86,312.4,312.81,6317.0,310.9001,311.0989,310.6415,311.0492,6317.0
2025-04-02 12:00:00,312.79,312.91,312.56,312.6,5507.0,311.0293,311.1487,310.8006,310.8404,5507.0
2025-04-02 12:05:00,312.6,313.08,312.46,312.87,9776.0,310.8404,311.3177,310.7012,311.1089,9776.0
2025-04-02 12:10:00,312.87,312.87,312.59,312.83,4837.0,311.1089,311.1089,310.8305,311.0691,4837.0
2025-04-02 12:15:00,312.8,313.04,312.54,312.69,7278.0,311.0393,311.2779,310.7808,310.9299,7278.0
2025-04-02 12:20:00,312.72,312.73,312.3,312.3,6218.0,310.9597,310.9697,310.5421,310.5421,6218.0
2025-04-02 12:25:00,312.36,312.51,312.15,312.49,4467.0,310.6018,310.7509,310.3929,310.731,4467.0
2025-04-02 12:30:00,312.45,312.75,312.4,312.62,5876.0,310.6913,310.9896,310.6415,310.8603,5876.0
2025-04-02 12:35:00,312.72,312.78,312.45,312.65,5076.0,310.9597,311.0194,310.6913,310.8901,5076.0
2025-04-02 12:40:00,312.71,312.82,312.62,312.75,6000.0,310.9498,311.0592,310.8603,310.9896,6000.0
2025-04-02 12:45:00,312.77,313.16,312.73,313.11,6056.0,311.0095,311.3973,310.9697,311.3475,6056.0
2025-04-02 12:50:00,313.18,313.54,313.18,313.38,5537.0,311.4171,311.7751,311.4171,311.616,5537.0
2025-04-02 12:55:00,313.28,313.46,313.13,313.31,8635.0,311.5166,311.6956,311.3674,311.5464,8635.0
2025-04-02 13:00:00,313.29,313.34,313.15,313.25,14042.0,311.5265,311.5762,311.3873,311.4868,14042.0
2025-04-02 13:05:00,313.25,313.33,312.72,312.77,14430.0,311.4868,311.5663,310.9597,311.0095,14430.0
2025-04-02 13:10:00,312.82,313.31,312.8,313.28,8485.0,311.0592,311.5464,311.0393,311.5166,8485.0
2025-04-02 13:15:00,313.25,313.25,312.65,312.78,22829.0,311.4868,311.4868,310.8901,311.0194,22829.0
2025-04-02 13:20:00,312.79,312.86,312.41,312.57,7754.0,311.0293,311.0989,310.6515,310.8106,7754.0
2025-04-02 13:25:00,312.57,312.74,312.36,312.39,17200.0,310.8106,310.9796,310.6018,310.6316,17200.0
2025-04-02 13:30:00,312.32,312.4,312.09,312.2,27879.0,310.562,310.6415,310.3333,310.4427,27879.0
2025-04-02 13:35:00,312.19,312.39,312.09,312.25,19232.0,310.4327,310.6316,310.3333,310.4924,19232.0
2025-04-02 13:40:00,312.33,312.33,311.78,311.8,17711.0,310.5719,310.5719,310.025,310.0449,17711.0
2025-04-02 13:45:00,311.72,311.77,311.3,311.61,11011.0,309.9654,310.0151,309.5477,309.856,11011.0
2025-04-02 13:50:00,311.56,311.66,311.25,311.25,12209.0,309.8063,309.9057,309.498,309.498,12209.0
2025-04-02 13:55:00,311.27,311.57,311.15,311.44,20678.0,309.5179,309.8162,309.3986,309.6869,20678.0
2025-04-02 14:00:00,311.44,311.45,310.92,311.19,27890.0,309.6869,309.6969,309.1699,309.4384,27890.0
2025-04-02 14:05:00,311.08,311.08,310.77,310.77,8581.0,309.329,309.329,309.0207,309.0207,8581.0
2025-04-02 14:10:00,310.82,310.91,310.59,310.84,25755.0,309.0704,309.1599,308.8417,309.0903,25755.0
2025-04-02 14:15:00,310.83,310.88,310.42,310.42,12986.0,309.0804,309.1301,308.6727,308.6727,12986.0
2025-04-02 14:20:00,310.45,310.49,310.11,310.19,18117.0,308.7025,308.7423,308.3644,308.444,18117.0
2025-04-02 14:25:00,310.2,310.47,309.88,309.9,28448.0,308.4539,308.7224,308.1357,308.1556,28448.0
2025-04-02 14:30:00,309.89,310.27,309.83,310.24,22489.0,308.1457,308.5235,308.086,308.4937,22489.0
2025-04-02 14:35:00,310.14,310.55,309.97,310.55,26561.0,308.3943,308.802,308.2252,308.802,26561.0
2025-04-02 14:40:00,310.52,311.03,310.4,310.99,30120.0,308.7721,309.2793,308.6528,309.2395,30120.0
2025-04-02 14:45:00,310.99,310.99,310.6,310.72,20012.0,309.2395,309.2395,308.8517,308.971,20012.0
2025-04-02 14:50:00,310.71,310.74,310.4,310.72,18256.0,308.9611,308.9909,308.6528,308.971,18256.0
2025-04-02 14:55:00,310.73,310.74,310.01,310.01,12745.0,308.9809,308.9909,308.265,308.265,12745.0
2025-04-02 15:00:00,310.0,310.99,309.95,310.98,34205.0,308.255,309.2395,308.2053,309.2295,34205.0
2025-04-02 15:05:00,310.91,311.07,310.77,311.01,10806.0,309.1599,309.319,309.0207,309.2594,10806.0
2025-04-02 15:10:00,311.0,311.0,310.69,310.75,13332.0,309.2494,309.2494,308.9412,309.0008,13332.0
2025-04-02 15:15:00,310.67,311.0,310.42,310.62,46441.0,308.9213,309.2494,308.6727,308.8716,46441.0
2025-04-02 15:20:00,310.67,311.06,310.65,311.0,25998.0,308.9213,309.3091,308.9014,309.2494,25998.0
2025-04-02 15:25:00,310.9,311.24,310.81,311.06,34329.0,309.15,309.4881,309.0605,309.3091,34329.0
2025-04-02 15:30:00,310.97,311.31,310.92,311.2,26830.0,309.2196,309.5577,309.1699,309.4483,26830.0
2025-04-02 15:35:00,311.2,311.43,311.01,311.25,23911.0,309.4483,309.677,309.2594,309.498,23911.0
2025-04-02 15:40:00,311.25,311.84,311.23,311.84,33764.0,309.498,310.0847,309.4781,310.0847,33764.0
2025-04-02 15:45:00,311.84,312.05,311.58,311.74,36564.0,310.0847,310.2935,309.8262,309.9853,36564.0
2025-04-02 15:50:00,311.68,311.68,311.3,311.45,59887.0,309.9256,309.9256,309.5477,309.6969,59887.0
2025-04-02 15:55:00,311.45,311.81,311.09,311.44,157171.0,309.6969,310.0549,309.3389,309.6869,157171.0
2025-04-03 09:30:00,311.38,317.72,311.29,317.69,206408.0,309.6273,315.9316,309.5378,315.9018,206408.0
2025-04-03 09:35:00,317.5,318.84,316.94,318.46,200123.0,315.7128,317.0453,315.156,316.6674,200123.0
2025-04-03 09:40:00,318.5,318.82,316.7,316.79,90762.0,316.7072,317.0254,314.9173,315.0068,90762.0
2025-04-03 09:45:00,316.98,318.32,316.88,317.87,57836.0,315.1958,316.5282,315.0963,316.0807,57836.0
2025-04-03 09:50:00,317.69,318.51,315.58,315.72,52465.0,315.9018,316.7171,313.8036,313.9429,52465.0
2025-04-03 09:55:00,315.73,315.99,314.13,314.13,49271.0,313.9528,314.2113,312.3618,312.3618,49271.0
2025-04-03 10:00:00,314.13,314.41,313.4,313.59,99710.0,312.3618,312.6402,311.6359,311.8248,99710.0
2025-04-03 10:05:00,313.7,313.76,312.55,312.9,70263.0,311.9342,311.9939,310.7907,311.1387,70263.0
2025-04-03 10:10:00,312.95,313.17,312.43,312.67,40750.0,311.1884,311.4072,310.6714,310.91,40750.0
2025-04-03 10:15:00,312.54,313.15,312.21,313.1,33508.0,310.7808,311.3873,310.4526,311.3376,33508.0
2025-04-03 10:20:00,313.09,315.09,313.08,314.97,40724.0,311.3277,313.3164,311.3177,313.1971,40724.0
2025-04-03 10:25:00,314.82,315.16,313.76,314.49,33934.0,313.0479,313.386,311.9939,312.7198,33934.0
2025-04-03 10:30:00,314.33,314.92,314.05,314.64,32104.0,312.5607,313.1474,312.2823,312.8689,32104.0
2025-04-03 10:35:00,314.64,316.12,314.32,315.64,34956.0,312.8689,314.3406,312.5507,313.8633,34956.0
2025-04-03 10:40:00,315.58,316.67,315.19,316.28,39948.0,313.8036,314.8875,313.4158,314.4997,39948.0
2025-04-03 10:45:00,316.34,317.3,316.01,317.24,40465.0,314.5594,315.514,314.2312,315.4543,40465.0
2025-04-03 10:50:00,317.07,317.27,316.61,316.61,47109.0,315.2853,315.4841,314.8278,314.8278,47109.0
2025-04-03 10:55:00,316.59,316.89,316.17,316.67,48111.0,314.808,315.1063,314.3903,314.8875,48111.0
2025-04-03 11:00:00,316.68,317.15,316.0,316.37,27119.0,314.8974,315.3648,314.2213,314.5892,27119.0
2025-04-03 11:05:00,316.4,316.83,315.78,315.94,77693.0,314.619,315.0466,314.0025,314.1616,77693.0
2025-04-03 11:10:00,315.94,316.98,315.79,316.78,34835.0,314.1616,315.1958,314.0125,314.9969,34835.0
2025-04-03 11:15:00,316.84,317.66,316.83,317.0,36482.0,315.0565,315.8719,315.0466,315.2156,36482.0
2025-04-03 11:20:00,316.99,317.07,316.52,316.84,32742.0,315.2057,315.2853,314.7383,315.0565,32742.0
2025-04-03 11:25:00,316.94,317.11,316.63,317.02,35653.0,315.156,315.325,314.8477,315.2355,35653.0
2025-04-03 11:30:00,317.02,317.08,315.97,316.11,27100.0,315.2355,315.2952,314.1914,314.3307,27100.0
2025-04-03 11:35:00,316.1,316.75,315.77,316.53,36229.0,314.3207,314.9671,313.9926,314.7483,36229.0
2025-04-03 11:40:00,316.82,316.89,316.05,316.3,27581.0,315.0367,315.1063,314.271,314.5196,27581.0
2025-04-03 11:45:00,316.42,316.92,316.13,316.66,27169.0,314.6389,315.1361,314.3505,314.8776,27169.0
2025-04-03 11:50:00,316.66,316.72,315.79,316.2,23081.0,314.8776,314.9372,314.0125,314.4201,23081.0
2025-04-03 11:55:00,316.1,316.75,316.07,316.62,28292.0,314.3207,314.9671,314.2909,314.8378,28292.0
2025-04-03 12:00:00,316.63,317.61,316.39,316.65,44248.0,314.8477,315.8222,314.6091,314.8676,44248.0
2025-04-03 12:05:00,316.77,317.11,316.71,316.98,21758.0,314.9869,315.325,314.9273,315.1958,21758.0
2025-04-03 12:10:00,316.91,317.5,316.9,317.5,31579.0,315.1262,315.7128,315.1162,315.7128,31579.0
2025-04-03 12:15:00,317.55,318.17,317.51,318.16,46023.0,315.7626,316.3791,315.7228,316.3691,46023.0
2025-04-03 12:20:00,318.09,318.39,317.42,317.64,48128.0,316.2995,316.5978,315.6333,315.852,48128.0
2025-04-03 12:25:00,317.64,318.46,317.52,318.46,20796.0,315.852,316.6674,315.7327,316.6674,20796.0
2025-04-03 12:30:00,318.45,318.53,317.84,318.04,44959.0,316.6575,316.737,316.0509,316.2498,44959.0
2025-04-03 12:35:00,318.04,318.19,317.46,317.61,21574.0,316.2498,316.3989,315.6731,315.8222,21574.0
2025-04-03 12:40:00,317.61,318.36,317.61,317.73,26261.0,315.8222,316.568,315.8222,315.9415,26261.0
2025-04-03 12:45:00,317.7,317.91,317.29,317.84,16824.0,315.9117,316.1205,315.504,316.0509,16824.0
2025-04-03 12:50:00,317.78,317.9,316.94,317.03,20450.0,315.9913,316.1106,315.156,315.2455,20450.0
2025-04-03 12:55:00,317.03,317.31,316.85,317.21,29240.0,315.2455,315.5239,315.0665,315.4245,29240.0
2025-04-03 13:00:00,317.37,317.82,317.24,317.82,19227.0,315.5836,316.031,315.4543,316.031,19227.0
2025-04-03 13:05:00,317.94,318.42,317.79,317.9,17699.0,316.1504,316.6277,316.0012,316.1106,17699.0
2025-04-03 13:10:00,317.9,317.97,317.66,317.85,14052.0,316.1106,316.1802,315.8719,316.0609,14052.0
2025-04-03 13:15:00,317.84,318.4,317.67,318.18,23444.0,316.0509,316.6078,315.8819,316.389,23444.0
2025-04-03 13:20:00,318.22,318.57,318.02,318.38,23374.0,316.4288,316.7768,316.2299,316.5879,23374.0
2025-04-03 13:25:00,318.44,318.62,318.25,318.44,14815.0,316.6475,316.8265,316.4586,316.6475,14815.0
2025-04-03 13:30:00,318.44,318.54,317.72,318.54,43913.0,316.6475,316.747,315.9316,316.747,43913.0
2025-04-03 13:35:00,318.55,319.35,318.4,319.35,64697.0,316.7569,317.5524,316.6078,317.5524,64697.0
2025-04-03 13:40:00,319.38,319.46,318.94,319.39,25842.0,317.5822,317.6618,317.1447,317.5922,25842.0
2025-04-03 13:45:00,319.37,319.72,319.24,319.32,21161.0,317.5723,317.9203,317.443,317.5226,21161.0
2025-04-03 13:50:00,319.41,319.59,319.02,319.53,33819.0,317.6121,317.7911,317.2243,317.7314,33819.0
2025-04-03 13:55:00,319.54,319.54,319.02,319.02,34543.0,317.7413,317.7413,317.2243,317.2243,34543.0
2025-04-03 14:00:00,319.07,319.41,318.97,319.03,26360.0,317.274,317.6121,317.1746,317.2342,26360.0
2025-04-03 14:05:00,319.05,319.13,318.58,318.8,41497.0,317.2541,317.3337,316.7868,317.0055,41497.0
2025-04-03 14:10:00,318.8,318.89,318.38,318.73,24604.0,317.0055,317.095,316.5879,316.9359,24604.0
2025-04-03 14:15:00,318.73,318.84,316.59,316.89,78681.0,316.9359,317.0453,314.808,315.1063,78681.0
2025-04-03 14:20:00,317.0,317.01,316.59,316.78,44014.0,315.2156,315.2256,314.808,314.9969,44014.0
2025-04-03 14:25:00,316.86,317.46,316.76,317.45,26200.0,315.0764,315.6731,314.977,315.6631,26200.0
2025-04-03 14:30:00,317.52,317.65,315.9,316.43,63366.0,315.7327,315.862,314.1218,314.6489,63366.0
2025-04-03 14:35:00,316.55,317.21,316.35,316.36,50794.0,314.7682,315.4245,314.5693,314.5792,50794.0
2025-04-03 14:40:00,316.52,317.06,316.39,316.86,40506.0,314.7383,315.2753,314.6091,315.0764,40506.0
2025-04-03 14:45:00,316.9,317.03,315.95,316.59,50082.0,315.1162,315.2455,314.1716,314.808,50082.0
2025-04-03 14:50:00,316.47,316.47,315.27,316.1,37749.0,314.6886,314.6886,313.4954,314.3207,37749.0
2025-04-03 14:55:00,316.2,317.07,316.12,316.88,26532.0,314.4201,315.2853,314.3406,315.0963,26532.0
2025-04-03 15:00:00,316.88,317.04,316.67,316.76,37874.0,315.0963,315.2554,314.8875,314.977,37874.0
2025-04-03 15:05:00,316.76,317.74,316.59,317.7,41762.0,314.977,315.9515,314.808,315.9117,41762.0
2025-04-03 15:10:00,317.75,318.11,316.81,316.82,50949.0,315.9614,316.3194,315.0267,315.0367,50949.0
2025-04-03 15:15:00,316.94,317.17,316.62,316.71,53192.0,315.156,315.3847,314.8378,314.9273,53192.0
2025-04-03 15:20:00,316.71,317.21,316.62,316.81,67543.0,314.9273,315.4245,314.8378,315.0267,67543.0
2025-04-03 15:25:00,316.79,317.35,316.55,317.18,46699.0,315.0068,315.5637,314.7682,315.3946,46699.0
2025-04-03 15:30:00,317.25,317.35,316.63,316.81,41835.0,315.4642,315.5637,314.8477,315.0267,41835.0
2025-04-03 15:35:00,316.87,317.07,316.44,316.81,58607.0,315.0864,315.2853,314.6588,315.0267,58607.0
2025-04-03 15:40:00,316.81,317.74,316.71,317.65,62305.0,315.0267,315.9515,314.9273,315.862,62305.0
2025-04-03 15:45:00,317.71,318.12,317.4,317.79,64533.0,315.9216,316.3293,315.6134,316.0012,64533.0
2025-04-03 15:50:00,317.91,318.31,317.06,318.16,86583.0,316.1205,316.5183,315.2753,316.3691,86583.0
2025-04-03 15:55:00,318.17,318.73,317.93,318.11,330833.0,316.3791,316.9359,316.1404,316.3194,330833.0
2025-04-04 09:30:00,314.57,314.96,310.31,313.17,278752.0,312.7993,313.1871,308.5633,311.4072,278752.0
2025-04-04 09:35:00,313.16,314.57,312.0,314.57,143084.0,311.3973,312.7993,310.2438,312.7993,143084.0
2025-04-04 09:40:00,314.5,314.57,310.73,311.72,147198.0,312.7297,312.7993,308.9809,309.9654,147198.0
2025-04-04 09:45:00,311.84,312.01,309.75,309.87,86155.0,310.0847,310.2537,308.0065,308.1258,86155.0
2025-04-04 09:50:00,309.84,311.41,308.99,310.77,67296.0,308.0959,309.6571,307.2507,309.0207,67296.0
2025-04-04 09:55:00,310.8,311.6,309.79,311.23,82476.0,309.0505,309.846,308.0462,309.4781,82476.0
2025-04-04 10:00:00,311.1,311.44,309.85,310.96,74114.0,309.3489,309.6869,308.1059,309.2096,74114.0
2025-04-04 10:05:00,311.01,311.71,310.6,311.36,42911.0,309.2594,309.9554,308.8517,309.6074,42911.0
2025-04-04 10:10:00,311.21,312.07,310.73,311.58,38634.0,309.4582,310.3134,308.9809,309.8262,38634.0
2025-04-04 10:15:00,311.6,311.78,311.09,311.36,47512.0,309.846,310.025,309.3389,309.6074,47512.0
2025-04-04 10:20:00,311.36,311.36,310.49,311.25,39084.0,309.6074,309.6074,308.7423,309.498,39084.0
2025-04-04 10:25:00,311.25,312.05,311.04,311.92,56177.0,309.498,310.2935,309.2892,310.1642,56177.0
2025-04-04 10:30:00,311.86,312.28,311.2,311.57,59516.0,310.1046,310.5222,309.4483,309.8162,59516.0
2025-04-04 10:35:00,311.44,312.85,310.91,312.74,79438.0,309.6869,311.089,309.1599,310.9796,79438.0
2025-04-04 10:40:00,312.84,312.85,311.83,312.76,57350.0,311.0791,311.089,310.0747,310.9995,57350.0
2025-04-04 10:45:00,312.76,312.76,310.7,310.73,69021.0,310.9995,310.9995,308.9511,308.9809,69021.0
2025-04-04 10:50:00,310.73,313.21,310.53,313.18,78908.0,308.9809,311.447,308.7821,311.4171,78908.0
2025-04-04 10:55:00,313.23,313.25,312.21,312.57,35575.0,311.4669,311.4868,310.4526,310.8106,35575.0
2025-04-04 11:00:00,312.53,313.55,311.95,313.46,27530.0,310.7708,311.7851,310.1941,311.6956,27530.0
2025-04-04 11:05:00,313.55,313.73,312.66,312.94,47391.0,311.7851,311.9641,310.9001,311.1785,47391.0
2025-04-04 11:10:00,312.8,313.22,311.66,311.88,33261.0,311.0393,311.4569,309.9057,310.1245,33261.0
2025-04-04 11:15:00,311.91,312.56,310.86,310.94,26860.0,310.1543,310.8006,309.1102,309.1898,26860.0
2025-04-04 11:20:00,310.98,311.22,310.4,311.16,25169.0,309.2295,309.4682,308.6528,309.4085,25169.0
2025-04-04 11:25:00,311.14,311.25,308.82,308.98,94606.0,309.3886,309.498,307.0817,307.2408,94606.0
2025-04-04 11:30:00,308.86,309.27,307.26,307.65,63530.0,307.1215,307.5292,305.5305,305.9183,63530.0
2025-04-04 11:35:00,307.85,308.08,306.46,307.11,45701.0,306.1172,306.3459,304.735,305.3813,45701.0
2025-04-04 11:40:00,307.08,307.09,306.03,306.82,99738.0,305.3515,305.3614,304.3074,305.0929,99738.0
2025-04-04 11:45:00,306.82,307.87,306.5,307.68,60826.0,305.0929,306.137,304.7747,305.9481,60826.0
2025-04-04 11:50:00,307.53,308.35,307.24,307.69,29740.0,305.799,306.6143,305.5106,305.9581,29740.0
2025-04-04 11:55:00,307.76,308.52,307.39,308.29,41650.0,306.0277,306.7834,305.6597,306.5547,41650.0
2025-04-04 12:00:00,308.2,308.82,308.08,308.47,25561.0,306.4652,307.0817,306.3459,306.7337,25561.0
2025-04-04 12:05:00,308.38,309.22,308.22,308.22,21960.0,306.6442,307.4794,306.4851,306.4851,21960.0
2025-04-04 12:10:00,308.25,308.71,307.85,308.1,19818.0,306.5149,306.9723,306.1172,306.3657,19818.0
2025-04-04 12:15:00,308.11,308.11,306.43,306.77,23219.0,306.3757,306.3757,304.7051,305.0432,23219.0
2025-04-04 12:20:00,306.77,307.04,306.17,306.47,36331.0,305.0432,305.3117,304.4466,304.7449,36331.0
2025-04-04 12:25:00,306.36,307.08,306.3,306.99,23898.0,304.6355,305.3515,304.5759,305.262,23898.0
2025-04-04 12:30:00,307.18,307.43,306.1,306.57,32447.0,305.4509,305.6995,304.377,304.8444,32447.0
2025-04-04 12:35:00,306.42,307.05,306.12,306.26,52702.0,304.6952,305.3217,304.3969,304.5361,52702.0
2025-04-04 12:40:00,306.27,306.33,305.25,305.4,31129.0,304.546,304.6057,303.5318,303.6809,31129.0
2025-04-04 12:45:00,305.35,305.51,305.03,305.42,21392.0,303.6312,303.7903,303.313,303.7008,21392.0
2025-04-04 12:50:00,305.33,305.65,304.65,304.72,66222.0,303.6113,303.9295,302.9352,303.0048,66222.0
2025-04-04 12:55:00,304.53,305.0,304.37,304.53,43303.0,302.8158,303.2832,302.6567,302.8158,43303.0
2025-04-04 13:00:00,304.58,305.38,304.41,304.68,47500.0,302.8656,303.6611,302.6965,302.965,47500.0
2025-04-04 13:05:00,304.31,304.32,303.32,303.61,65059.0,302.5971,302.607,301.6126,301.901,65059.0
2025-04-04 13:10:00,303.56,303.61,302.42,302.83,52532.0,301.8513,301.901,300.7177,301.1254,52532.0
2025-04-04 13:15:00,302.83,303.03,302.12,302.5,63341.0,301.1254,301.3243,300.4194,300.7973,63341.0
2025-04-04 13:20:00,302.58,303.65,302.58,303.65,28832.0,300.8768,301.9408,300.8768,301.9408,28832.0
2025-04-04 13:25:00,303.65,304.33,303.46,303.71,32145.0,301.9408,302.617,301.7519,302.0005,32145.0
2025-04-04 13:30:00,303.57,304.6,303.16,304.0,19582.0,301.8612,302.8854,301.4536,302.2888,19582.0
2025-04-04 13:35:00,304.18,305.95,304.14,305.81,45529.0,302.4678,304.2278,302.428,304.0886,45529.0
2025-04-04 13:40:00,305.89,306.15,304.78,304.91,22000.0,304.1682,304.4267,303.0644,303.1937,22000.0
2025-04-04 13:45:00,305.05,305.83,304.8,305.61,24544.0,303.3329,304.1085,303.0843,303.8898,24544.0
2025-04-04 13:50:00,305.52,305.77,305.2,305.43,30599.0,303.8003,304.0489,303.4821,303.7108,30599.0
2025-04-04 13:55:00,305.33,306.4,305.15,306.38,21780.0,303.6113,304.6753,303.4323,304.6554,21780.0
2025-04-04 14:00:00,306.33,306.98,305.78,305.98,46722.0,304.6057,305.252,304.0588,304.2577,46722.0
2025-04-04 14:05:00,305.94,305.94,304.6,304.73,30944.0,304.2179,304.2179,302.8854,303.0147,30944.0
2025-04-04 14:10:00,304.73,304.82,304.29,304.41,24798.0,303.0147,303.1042,302.5772,302.6965,24798.0
2025-04-04 14:15:00,304.52,304.54,303.79,303.93,16226.0,302.8059,302.8258,302.08,302.2192,16226.0
2025-04-04 14:20:00,303.83,303.83,302.89,302.89,23225.0,302.1198,302.1198,301.1851,301.1851,23225.0
2025-04-04 14:25:00,302.77,302.81,302.34,302.67,53523.0,301.0657,301.1055,300.6382,300.9663,53523.0
2025-04-04 14:30:00,302.66,303.17,302.21,302.21,38284.0,300.9564,301.4635,300.5089,300.5089,38284.0
2025-04-04 14:35:00,302.22,302.31,301.38,301.59,34951.0,300.5188,300.6083,299.6836,299.8924,34951.0
2025-04-04 14:40:00,301.63,301.72,300.7,301.19,48169.0,299.9322,300.0217,299.0074,299.4946,48169.0
2025-04-04 14:45:00,301.19,302.23,301.14,301.94,39091.0,299.4946,300.5288,299.4449,300.2404,39091.0
2025-04-04 14:50:00,302.02,303.06,301.6,302.43,41746.0,300.32,301.3541,299.9023,300.7277,41746.0
2025-04-04 14:55:00,302.25,302.77,302.23,302.75,23233.0,300.5487,301.0657,300.5288,301.0459,23233.0
2025-04-04 15:00:00,302.72,302.98,302.24,302.28,108298.0,301.016,301.2746,300.5387,300.5785,108298.0
2025-04-04 15:05:00,302.31,302.74,301.94,302.5,124006.0,300.6083,301.0359,300.2404,300.7973,124006.0
2025-04-04 15:10:00,302.52,303.23,302.32,302.83,129272.0,300.8172,301.5232,300.6183,301.1254,129272.0
2025-04-04 15:15:00,302.75,302.81,301.2,301.3,75910.0,301.0459,301.1055,299.5046,299.604,75910.0
2025-04-04 15:20:00,301.23,302.47,301.17,302.38,102564.0,299.5344,300.7674,299.4748,300.6779,102564.0
2025-04-04 15:25:00,302.52,302.8,301.58,301.94,88762.0,300.8172,301.0956,299.8824,300.2404,88762.0
2025-04-04 15:30:00,301.96,304.29,301.92,304.29,132415.0,300.2603,302.5772,300.2205,302.5772,132415.0
2025-04-04 15:35:00,304.29,304.66,303.32,304.44,62956.0,302.5772,302.9451,301.6126,302.7263,62956.0
2025-04-04 15:40:00,304.31,304.89,303.88,304.71,71446.0,302.5971,303.1738,302.1695,302.9948,71446.0
2025-04-04 15:45:00,304.62,304.77,302.83,302.92,116290.0,302.9053,303.0545,301.1254,301.2149,116290.0
2025-04-04 15:50:00,302.91,302.92,300.05,300.16,151503.0,301.205,301.2149,298.3611,298.4704,151503.0
2025-04-04 15:55:00,300.19,300.48,299.3,299.99,485079.0,298.5003,298.7886,297.6153,298.3014,485079.0
2025-04-07 09:30:00,292.6,295.95,291.52,293.57,276886.0,290.953,294.2841,289.8791,291.9175,276886.0
2025-04-07 09:35:00,293.88,294.05,291.62,292.05,73978.0,292.2258,292.3948,289.9785,290.4061,73978.0
2025-04-07 09:40:00,292.05,292.8,290.5,291.71,123983.0,290.4061,291.1519,288.8648,290.068,123983.0
2025-04-07 09:45:00,291.72,293.55,291.45,292.47,65451.0,290.0779,291.8976,289.8095,290.8237,65451.0
2025-04-07 09:50:00,292.45,293.27,292.11,292.98,44923.0,290.8038,291.6192,290.4657,291.3309,44923.0
2025-04-07 09:55:00,293.09,295.35,292.42,294.63,46865.0,291.4402,293.6875,290.774,292.9716,46865.0
2025-04-07 10:00:00,294.51,295.38,294.12,295.06,108418.0,292.8522,293.7173,292.4644,293.3991,108418.0
2025-04-07 10:05:00,294.91,295.61,293.32,293.8,63704.0,293.25,293.946,291.6689,292.1462,63704.0
2025-04-07 10:10:00,293.5,301.14,293.49,299.94,102286.0,291.8479,299.4449,291.838,298.2517,102286.0
2025-04-07 10:15:00,300.25,304.88,299.92,301.4,84084.0,298.5599,303.1639,298.2318,299.7035,84084.0
2025-04-07 10:20:00,301.32,301.32,295.16,296.33,79865.0,299.6239,299.6239,293.4986,294.662,79865.0
2025-04-07 10:25:00,295.79,297.75,295.41,295.93,68593.0,294.125,296.074,293.7472,294.2642,68593.0
2025-04-07 10:30:00,296.09,298.17,295.08,295.99,49155.0,294.4233,296.4916,293.419,294.3239,49155.0
2025-04-07 10:35:00,296.03,296.39,294.84,294.91,44935.0,294.3637,294.7217,293.1804,293.25,44935.0
2025-04-07 10:40:00,294.91,297.06,294.91,297.06,47745.0,293.25,295.3879,293.25,295.3879,47745.0
2025-04-07 10:45:00,297.06,297.75,295.81,296.36,34358.0,295.3879,296.074,294.1449,294.6918,34358.0
2025-04-07 10:50:00,296.57,299.63,296.41,299.52,30074.0,294.9006,297.9434,294.7415,297.834,30074.0
2025-04-07 10:55:00,299.19,299.63,298.5,299.3,36674.0,297.5059,297.9434,296.8198,297.6153,36674.0
2025-04-07 11:00:00,299.16,300.68,298.87,300.11,30413.0,297.4761,298.9875,297.1877,298.4207,30413.0
2025-04-07 11:05:00,300.08,300.14,298.28,299.0,34799.0,298.3909,298.4505,296.601,297.317,34799.0
2025-04-07 11:10:00,299.0,299.94,296.67,297.29,49476.0,297.317,298.2517,295.0001,295.6166,49476.0
2025-04-07 11:15:00,296.86,297.73,295.97,297.48,37054.0,295.189,296.0541,294.304,295.8055,37054.0
2025-04-07 11:20:00,297.24,298.48,295.7,295.7,47678.0,295.5669,296.7999,294.0355,294.0355,47678.0
2025-04-07 11:25:00,295.87,296.6,294.66,294.76,36496.0,294.2046,294.9305,293.0014,293.1008,36496.0
2025-04-07 11:30:00,294.76,297.17,294.76,296.65,45648.0,293.1008,295.4973,293.1008,294.9802,45648.0
2025-04-07 11:35:00,296.67,298.16,296.67,297.16,32346.0,295.0001,296.4817,295.0001,295.4873,32346.0
2025-04-07 11:40:00,297.04,299.99,297.04,299.7,27530.0,295.368,298.3014,295.368,298.013,27530.0
2025-04-07 11:45:00,299.68,300.0,298.43,298.9,25375.0,297.9931,298.3113,296.7502,297.2175,25375.0
2025-04-07 11:50:00,298.9,299.99,298.61,298.87,26128.0,297.2175,298.3014,296.9292,297.1877,26128.0
2025-04-07 11:55:00,298.89,299.54,298.43,298.68,23571.0,297.2076,297.8539,296.7502,296.9988,23571.0
2025-04-07 12:00:00,298.54,298.74,297.39,298.74,31880.0,296.8596,297.0584,295.716,297.0584,31880.0
2025-04-07 12:05:00,298.6,298.6,297.67,297.77,26125.0,296.9192,296.9192,295.9945,296.0939,26125.0
2025-04-07 12:10:00,297.96,298.6,297.18,298.14,33526.0,296.2828,296.9192,295.5072,296.4618,33526.0
2025-04-07 12:15:00,298.32,298.49,297.5,298.13,22716.0,296.6408,296.8098,295.8254,296.4519,22716.0
2025-04-07 12:20:00,298.01,298.19,296.64,298.0,24375.0,296.3325,296.5115,294.9703,296.3226,24375.0
2025-04-07 12:25:00,297.82,299.27,297.81,299.07,18085.0,296.1436,297.5854,296.1337,297.3866,18085.0
2025-04-07 12:30:00,299.1,300.08,298.61,299.17,26656.0,297.4164,298.3909,296.9292,297.486,26656.0
2025-04-07 12:35:00,299.17,299.54,298.65,299.18,30617.0,297.486,297.8539,296.9689,297.496,30617.0
2025-04-07 12:40:00,299.12,299.56,297.71,297.84,22636.0,297.4363,297.8738,296.0342,296.1635,22636.0
2025-04-07 12:45:00,297.77,297.83,295.68,296.87,30695.0,296.0939,296.1536,294.0157,295.199,30695.0
2025-04-07 12:50:00,296.75,297.11,296.35,296.97,19295.0,295.0796,295.4376,294.6819,295.2984,19295.0
2025-04-07 12:55:00,296.98,297.19,295.72,296.56,25308.0,295.3083,295.5172,294.0554,294.8907,25308.0
2025-04-07 13:00:00,296.61,298.87,296.11,296.3,32935.0,294.9404,297.1877,294.4432,294.6322,32935.0
2025-04-07 13:05:00,296.3,296.64,295.78,296.61,17384.0,294.6322,294.9703,294.1151,294.9404,17384.0
2025-04-07 13:10:00,296.67,298.12,296.35,298.12,15114.0,295.0001,296.4419,294.6819,296.4419,15114.0
2025-04-07 13:15:00,297.77,299.0,297.75,298.77,18366.0,296.0939,297.317,296.074,297.0883,18366.0
2025-04-07 13:20:00,299.01,299.23,298.49,298.95,27540.0,297.3269,297.5457,296.8098,297.2672,27540.0
2025-04-07 13:25:00,298.84,299.55,298.31,299.38,26215.0,297.1579,297.8639,296.6309,297.6948,26215.0
2025-04-07 13:30:00,299.33,299.57,298.52,299.02,25616.0,297.6451,297.8838,296.8397,297.3369,25616.0
2025-04-07 13:35:00,298.79,300.48,298.78,300.38,22014.0,297.1081,298.7886,297.0982,298.6892,22014.0
2025-04-07 13:40:00,300.33,300.49,299.56,299.91,21293.0,298.6395,298.7986,297.8738,298.2218,21293.0
2025-04-07 13:45:00,300.08,300.81,299.15,300.59,173537.0,298.3909,299.1168,297.4661,298.898,173537.0
2025-04-07 13:50:00,300.59,301.19,300.41,300.99,44717.0,298.898,299.4946,298.719,299.2958,44717.0
2025-04-07 13:55:00,300.85,302.36,300.57,302.27,54473.0,299.1566,300.6581,298.8781,300.5686,54473.0
2025-04-07 14:00:00,302.33,302.45,301.31,301.78,52133.0,300.6282,300.7475,299.614,300.0813,52133.0
2025-04-07 14:05:00,301.76,301.98,300.75,301.68,28104.0,300.0614,300.2802,299.0571,299.9819,28104.0
2025-04-07 14:10:00,301.58,301.92,300.34,300.39,44032.0,299.8824,300.2205,298.6494,298.6991,44032.0
2025-04-07 14:15:00,300.39,301.21,300.38,301.04,70760.0,298.6991,299.5145,298.6892,299.3455,70760.0
2025-04-07 14:20:00,301.06,301.76,300.41,301.39,35869.0,299.3654,300.0614,298.719,299.6935,35869.0
2025-04-07 14:25:00,301.33,301.33,300.2,301.13,20616.0,299.6339,299.6339,298.5102,299.435,20616.0
2025-04-07 14:30:00,301.13,301.74,300.58,300.85,25988.0,299.435,300.0415,298.8881,299.1566,25988.0
2025-04-07 14:35:00,300.59,300.99,300.34,300.69,12122.0,298.898,299.2958,298.6494,298.9975,12122.0
2025-04-07 14:40:00,300.69,300.95,300.26,300.57,17543.0,298.9975,299.256,298.5699,298.8781,17543.0
2025-04-07 14:45:00,300.39,300.92,299.95,300.35,22997.0,298.6991,299.2262,298.2616,298.6594,22997.0
2025-04-07 14:50:00,300.2,300.53,299.71,300.0,12926.0,298.5102,298.8384,298.023,298.3113,12926.0
2025-04-07 14:55:00,300.31,300.37,299.73,299.89,15158.0,298.6196,298.6793,298.0429,298.202,15158.0
2025-04-07 15:00:00,299.81,300.68,299.5,299.63,27354.0,298.1224,298.9875,297.8142,297.9434,27354.0
2025-04-07 15:05:00,299.81,300.1,299.07,299.18,26468.0,298.1224,298.4108,297.3866,297.496,26468.0
2025-04-07 15:10:00,298.96,299.54,298.77,299.5,43755.0,297.2772,297.8539,297.0883,297.8142,43755.0
2025-04-07 15:15:00,299.36,300.17,298.52,299.99,23189.0,297.6749,298.4804,296.8397,298.3014,23189.0
2025-04-07 15:20:00,299.94,300.23,299.26,299.69,26783.0,298.2517,298.54,297.5755,298.0031,26783.0
2025-04-07 15:25:00,299.6,300.0,299.27,299.49,31631.0,297.9136,298.3113,297.5854,297.8042,31631.0
2025-04-07 15:30:00,299.56,301.73,299.56,301.19,39740.0,297.8738,300.0316,297.8738,299.4946,39740.0
2025-04-07 15:35:00,301.19,302.18,300.46,301.24,46796.0,299.4946,300.4791,298.7687,299.5444,46796.0
2025-04-07 15:40:00,301.35,301.85,300.37,300.65,74201.0,299.6537,300.1509,298.6793,298.9577,74201.0
2025-04-07 15:45:00,300.5,300.88,298.91,299.89,72804.0,298.8085,299.1864,297.2275,298.202,72804.0
2025-04-07 15:50:00,299.69,300.62,299.3,299.76,86588.0,298.0031,298.9278,297.6153,298.0727,86588.0
2025-04-07 15:55:00,299.58,300.85,298.87,299.89,332698.0,297.8937,299.1566,297.1877,298.202,332698.0
2025-04-08 09:30:00,303.78,304.3,302.27,303.34,128616.0,302.0701,302.5871,300.5686,301.6325,128616.0
2025-04-08 09:35:00,303.31,304.02,302.0,303.74,29932.0,301.6027,302.3087,300.3001,302.0303,29932.0
2025-04-08 09:40:00,303.51,304.67,302.98,304.25,44858.0,301.8016,302.9551,301.2746,302.5374,44858.0
2025-04-08 09:45:00,304.45,306.03,304.25,305.8,45495.0,302.7363,304.3074,302.5374,304.0787,45495.0
2025-04-08 09:50:00,305.8,306.84,304.93,306.55,30279.0,304.0787,305.1128,303.2136,304.8245,30279.0
2025-04-08 09:55:00,306.68,307.4,306.21,306.79,15172.0,304.9537,305.6697,304.4864,305.0631,15172.0
2025-04-08 10:00:00,306.92,307.61,306.57,307.36,18164.0,305.1924,305.8785,304.8444,305.6299,18164.0
2025-04-08 10:05:00,307.37,308.25,306.87,307.77,18432.0,305.6399,306.5149,305.1427,306.0376,18432.0
2025-04-08 10:10:00,308.01,308.15,306.81,307.01,42565.0,306.2762,306.4155,305.083,305.2819,42565.0
2025-04-08 10:15:00,307.01,307.9,306.56,307.29,39574.0,305.2819,306.1669,304.8344,305.5603,39574.0
2025-04-08 10:20:00,307.44,307.6,305.75,305.94,33436.0,305.7095,305.8686,304.029,304.2179,33436.0
2025-04-08 10:25:00,305.89,306.82,305.7,306.53,34354.0,304.1682,305.0929,303.9793,304.8046,34354.0
2025-04-08 10:30:00,306.47,306.84,305.64,306.04,32288.0,304.7449,305.1128,303.9196,304.3173,32288.0
2025-04-08 10:35:00,306.14,306.92,305.56,306.42,24903.0,304.4168,305.1924,303.84,304.6952,24903.0
2025-04-08 10:40:00,306.45,306.59,305.41,305.64,27187.0,304.725,304.8642,303.6909,303.9196,27187.0
2025-04-08 10:45:00,305.54,305.87,305.0,305.15,31564.0,303.8202,304.1483,303.2832,303.4323,31564.0
2025-04-08 10:50:00,305.34,305.36,304.28,305.01,18694.0,303.6213,303.6412,302.5672,303.2931,18694.0
2025-04-08 10:55:00,305.02,305.16,304.64,304.88,18108.0,303.3031,303.4423,302.9252,303.1639,18108.0
2025-04-08 11:00:00,304.83,305.1,304.01,304.11,22172.0,303.1141,303.3826,302.2988,302.3982,22172.0
2025-04-08 11:05:00,304.06,305.2,303.89,305.2,26083.0,302.3485,303.4821,302.1794,303.4821,26083.0
2025-04-08 11:10:00,305.08,305.08,303.33,303.47,17384.0,303.3627,303.3627,301.6226,301.7618,17384.0
2025-04-08 11:15:00,303.64,303.93,302.99,303.9,43375.0,301.9308,302.2192,301.2845,302.1894,43375.0
2025-04-08 11:20:00,304.04,304.19,302.86,303.2,25531.0,302.3286,302.4778,301.1552,301.4933,25531.0
2025-04-08 11:25:00,303.15,303.32,302.58,302.82,37330.0,301.4436,301.6126,300.8768,301.1155,37330.0
2025-04-08 11:30:00,302.82,303.99,302.82,303.64,28917.0,301.1155,302.2789,301.1155,301.9308,28917.0
2025-04-08 11:35:00,303.63,304.9,303.36,304.41,23682.0,301.9209,303.1838,301.6524,302.6965,23682.0
2025-04-08 11:40:00,304.41,305.09,304.33,304.38,17645.0,302.6965,303.3727,302.617,302.6667,17645.0
2025-04-08 11:45:00,304.36,305.0,304.08,304.25,10917.0,302.6468,303.2832,302.3684,302.5374,10917.0
2025-04-08 11:50:00,304.27,304.65,303.92,304.65,12035.0,302.5573,302.9352,302.2093,302.9352,12035.0
2025-04-08 11:55:00,304.7,305.32,304.58,305.17,10763.0,302.9849,303.6014,302.8656,303.4522,10763.0
2025-04-08 12:00:00,305.13,305.65,304.92,305.55,11655.0,303.4125,303.9295,303.2036,303.8301,11655.0
2025-04-08 12:05:00,305.55,306.0,304.44,304.44,60807.0,303.8301,304.2776,302.7263,302.7263,60807.0
2025-04-08 12:10:00,304.72,304.93,304.45,304.53,11976.0,303.0048,303.2136,302.7363,302.8158,11976.0
2025-04-08 12:15:00,304.63,304.64,303.82,303.98,12170.0,302.9153,302.9252,302.1098,302.2689,12170.0
2025-04-08 12:20:00,304.1,304.69,303.84,304.31,20191.0,302.3883,302.9749,302.1297,302.5971,20191.0
2025-04-08 12:25:00,304.55,305.46,304.39,305.36,10516.0,302.8357,303.7406,302.6766,303.6412,10516.0
2025-04-08 12:30:00,305.36,305.55,304.34,304.93,53060.0,303.6412,303.8301,302.6269,303.2136,53060.0
2025-04-08 12:35:00,304.94,305.0,302.97,303.32,232119.0,303.2235,303.2832,301.2646,301.6126,232119.0
2025-04-08 12:40:00,303.12,303.33,301.96,302.81,24313.0,301.4138,301.6226,300.2603,301.1055,24313.0
2025-04-08 12:45:00,302.81,303.99,302.56,303.15,29616.0,301.1055,302.2789,300.8569,301.4436,29616.0
2025-04-08 12:50:00,303.15,303.75,302.81,303.18,14630.0,301.4436,302.0402,301.1055,301.4734,14630.0
2025-04-08 12:55:00,303.28,303.4,302.44,302.64,14404.0,301.5729,301.6922,300.7376,300.9365,14404.0
2025-04-08 13:00:00,302.64,302.82,301.91,302.58,15923.0,300.9365,301.1155,300.2106,300.8768,15923.0
2025-04-08 13:05:00,302.56,302.99,301.79,302.19,20492.0,300.8569,301.2845,300.0913,300.489,20492.0
2025-04-08 13:10:00,302.24,302.24,301.03,302.06,26079.0,300.5387,300.5387,299.3355,300.3597,26079.0
2025-04-08 13:15:00,302.01,302.59,301.75,302.09,28770.0,300.31,300.8868,300.0515,300.3896,28770.0
2025-04-08 13:20:00,302.03,302.32,301.66,301.97,20325.0,300.3299,300.6183,299.962,300.2702,20325.0
2025-04-08 13:25:00,301.97,302.03,300.42,300.42,17381.0,300.2702,300.3299,298.729,298.729,17381.0
2025-04-08 13:30:00,300.42,301.26,300.21,300.49,19588.0,298.729,299.5642,298.5202,298.7986,19588.0
2025-04-08 13:35:00,300.4,302.03,300.12,302.03,43883.0,298.7091,300.3299,298.4307,300.3299,43883.0
2025-04-08 13:40:00,302.08,303.13,301.79,302.94,17950.0,300.3796,301.4237,300.0913,301.2348,17950.0
2025-04-08 13:45:00,302.8,302.8,301.32,301.48,17450.0,301.0956,301.0956,299.6239,299.783,17450.0
2025-04-08 13:50:00,301.44,302.12,300.82,301.04,31670.0,299.7432,300.4194,299.1267,299.3455,31670.0
2025-04-08 13:55:00,300.93,302.17,300.92,302.1,44193.0,299.2361,300.4691,299.2262,300.3995,44193.0
2025-04-08 14:00:00,302.21,302.39,301.54,301.54,32240.0,300.5089,300.6879,299.8427,299.8427,32240.0
2025-04-08 14:05:00,301.35,301.54,301.02,301.47,24298.0,299.6537,299.8427,299.3256,299.7731,24298.0
2025-04-08 14:10:00,301.51,302.02,301.14,301.28,19000.0,299.8128,300.32,299.4449,299.5841,19000.0
2025-04-08 14:15:00,301.28,301.87,301.13,301.87,16019.0,299.5841,300.1708,299.435,300.1708,16019.0
2025-04-08 14:20:00,301.72,302.16,301.55,302.16,55503.0,300.0217,300.4592,299.8526,300.4592,55503.0
2025-04-08 14:25:00,302.03,302.04,300.68,300.87,25217.0,300.3299,300.3399,298.9875,299.1764,25217.0
2025-04-08 14:30:00,301.1,303.11,301.1,301.43,34309.0,299.4051,301.4038,299.4051,299.7333,34309.0
2025-04-08 14:35:00,301.45,301.73,300.92,301.68,20199.0,299.7532,300.0316,299.2262,299.9819,20199.0
2025-04-08 14:40:00,301.68,301.72,300.93,301.07,36643.0,299.9819,300.0217,299.2361,299.3753,36643.0
2025-04-08 14:45:00,301.19,302.25,301.11,302.22,23986.0,299.4946,300.5487,299.4151,300.5188,23986.0
2025-04-08 14:50:00,302.22,302.58,301.88,302.06,25989.0,300.5188,300.8768,300.1808,300.3597,25989.0
2025-04-08 14:55:00,302.1,302.14,301.69,301.78,18611.0,300.3995,300.4393,299.9918,300.0813,18611.0
2025-04-08 15:00:00,301.79,302.18,301.51,301.84,21132.0,300.0913,300.4791,299.8128,300.141,21132.0
2025-04-08 15:05:00,301.86,301.86,300.61,300.61,23189.0,300.1609,300.1609,298.9179,298.9179,23189.0
2025-04-08 15:10:00,300.78,301.27,300.57,300.81,32041.0,299.0869,299.5742,298.8781,299.1168,32041.0
2025-04-08 15:15:00,300.83,301.2,300.2,300.37,29434.0,299.1367,299.5046,298.5102,298.6793,29434.0
2025-04-08 15:20:00,300.37,300.81,300.21,300.81,42644.0,298.6793,299.1168,298.5202,299.1168,42644.0
2025-04-08 15:25:00,300.84,301.02,300.39,300.63,32807.0,299.1466,299.3256,298.6991,298.9378,32807.0
2025-04-08 15:30:00,300.59,300.6,299.15,299.15,44026.0,298.898,298.908,297.4661,297.4661,44026.0
2025-04-08 15:35:00,299.1,299.1,297.36,297.49,73818.0,297.4164,297.4164,295.6862,295.8155,73818.0
2025-04-08 15:40:00,297.42,298.12,296.51,296.52,66555.0,295.7459,296.4419,294.841,294.8509,66555.0
2025-04-08 15:45:00,296.46,296.6,295.09,295.23,50054.0,294.7913,294.9305,293.429,293.5682,50054.0
2025-04-08 15:50:00,295.38,298.1,294.92,298.01,195732.0,293.7173,296.422,293.2599,296.3325,195732.0
2025-04-08 15:55:00,297.99,300.11,297.57,299.91,272751.0,296.3127,298.4207,295.895,298.2218,272751.0
2025-04-09 09:30:00,297.41,298.27,297.0,298.23,84436.0,295.7359,296.5911,295.3282,296.5513,84436.0
2025-04-09 09:35:00,298.49,300.92,297.54,300.92,36914.0,296.8098,299.2262,295.8652,299.2262,36914.0
2025-04-09 09:40:00,301.0,301.9,300.06,300.31,20646.0,299.3057,300.2006,298.371,298.6196,20646.0
2025-04-09 09:45:00,300.45,301.0,298.97,300.31,24219.0,298.7588,299.3057,297.2871,298.6196,24219.0
2025-04-09 09:50:00,300.94,301.29,300.56,300.79,46660.0,299.246,299.5941,298.8682,299.0969,46660.0
2025-04-09 09:55:00,301.03,301.26,300.34,300.57,30497.0,299.3355,299.5642,298.6494,298.8781,30497.0
2025-04-09 10:00:00,300.72,301.93,300.67,301.54,74753.0,299.0273,300.2305,298.9776,299.8427,74753.0
2025-04-09 10:05:00,301.67,301.7,299.81,299.84,42906.0,299.9719,300.0018,298.1224,298.1522,42906.0
2025-04-09 10:10:00,299.89,301.01,299.89,300.6,14184.0,298.202,299.3157,298.202,298.908,14184.0
2025-04-09 10:15:00,300.59,300.92,300.03,300.46,26955.0,298.898,299.2262,298.3412,298.7687,26955.0
2025-04-09 10:20:00,300.37,301.49,299.42,300.91,31305.0,298.6793,299.793,297.7346,299.2162,31305.0
2025-04-09 10:25:00,300.7,301.49,300.28,301.27,24346.0,299.0074,299.793,298.5898,299.5742,24346.0
2025-04-09 10:30:00,301.21,301.83,300.76,301.55,22633.0,299.5145,300.131,299.0671,299.8526,22633.0
2025-04-09 10:35:00,301.4,301.4,299.71,299.72,13379.0,299.7035,299.7035,298.023,298.0329,13379.0
2025-04-09 10:40:00,299.68,300.5,299.41,299.63,19730.0,297.9931,298.8085,297.7247,297.9434,19730.0
2025-04-09 10:45:00,299.66,300.12,299.08,299.23,23038.0,297.9733,298.4307,297.3965,297.5457,23038.0
2025-04-09 10:50:00,299.29,299.4,297.48,297.76,35887.0,297.6053,297.7147,295.8055,296.0839,35887.0
2025-04-09 10:55:00,297.73,297.94,297.11,297.41,23876.0,296.0541,296.2629,295.4376,295.7359,23876.0
2025-04-09 11:00:00,297.45,298.1,297.15,297.94,37920.0,295.7757,296.422,295.4774,296.2629,37920.0
2025-04-09 11:05:00,298.0,298.01,297.35,297.45,34999.0,296.3226,296.3325,295.6763,295.7757,34999.0
2025-04-09 11:10:00,297.29,298.22,297.29,298.05,46388.0,295.6166,296.5414,295.6166,296.3723,46388.0
2025-04-09 11:15:00,298.09,298.72,297.8,298.5,53552.0,296.4121,297.0385,296.1237,296.8198,53552.0
2025-04-09 11:20:00,298.57,299.26,298.48,298.81,29780.0,296.8894,297.5755,296.7999,297.128,29780.0
2025-04-09 11:25:00,298.68,298.99,298.39,298.96,60844.0,296.9988,297.307,296.7104,297.2772,60844.0
2025-04-09 11:30:00,299.01,299.75,298.52,298.62,20347.0,297.3269,298.0627,296.8397,296.9391,20347.0
2025-04-09 11:35:00,298.62,298.62,297.66,297.66,34078.0,296.9391,296.9391,295.9845,295.9845,34078.0
2025-04-09 11:40:00,297.66,297.9,297.32,297.42,25764.0,295.9845,296.2232,295.6464,295.7459,25764.0
2025-04-09 11:45:00,297.34,298.56,297.34,297.85,47141.0,295.6663,296.8794,295.6663,296.1734,47141.0
2025-04-09 11:50:00,297.82,298.08,297.51,297.53,15485.0,296.1436,296.4021,295.8354,295.8552,15485.0
2025-04-09 11:55:00,297.84,297.84,296.89,297.23,24752.0,296.1635,296.1635,295.2188,295.5569,24752.0
2025-04-09 12:00:00,297.11,297.77,296.71,297.52,17420.0,295.4376,296.0939,295.0399,295.8453,17420.0
2025-04-09 12:05:00,297.52,298.05,297.52,297.94,27069.0,295.8453,296.3723,295.8453,296.2629,27069.0
2025-04-09 12:10:00,297.78,298.81,297.73,298.57,52411.0,296.1038,297.128,296.0541,296.8894,52411.0
2025-04-09 12:15:00,298.52,299.02,298.41,298.85,32550.0,296.8397,297.3369,296.7303,297.1678,32550.0
2025-04-09 12:20:00,298.85,299.27,298.71,299.11,40728.0,297.1678,297.5854,297.0286,297.4263,40728.0
2025-04-09 12:25:00,299.11,299.58,298.94,299.05,14526.0,297.4263,297.8937,297.2573,297.3667,14526.0
2025-04-09 12:30:00,298.94,299.43,298.79,299.23,19848.0,297.2573,297.7445,297.1081,297.5457,19848.0
2025-04-09 12:35:00,299.28,299.56,298.97,299.43,13700.0,297.5954,297.8738,297.2871,297.7445,13700.0
2025-04-09 12:40:00,299.42,299.42,298.57,298.79,12480.0,297.7346,297.7346,296.8894,297.1081,12480.0
2025-04-09 12:45:00,298.89,298.98,298.5,298.85,24155.0,297.2076,297.2971,296.8198,297.1678,24155.0
2025-04-09 12:50:00,298.9,299.52,298.55,299.23,23421.0,297.2175,297.834,296.8695,297.5457,23421.0
2025-04-09 12:55:00,299.22,299.66,299.06,299.19,7998.0,297.5357,297.9733,297.3766,297.5059,7998.0
2025-04-09 13:00:00,299.27,300.78,299.06,300.41,22663.0,297.5854,299.0869,297.3766,298.719,22663.0
2025-04-09 13:05:00,300.48,300.48,299.27,299.3,16613.0,298.7886,298.7886,297.5854,297.6153,16613.0
2025-04-09 13:10:00,299.46,299.5,298.91,299.13,16021.0,297.7744,297.8142,297.2275,297.4462,16021.0
2025-04-09 13:15:00,299.22,304.01,297.59,303.32,50610.0,297.5357,302.2988,295.9149,301.6126,50610.0
2025-04-09 13:20:00,303.34,307.84,301.84,307.51,82335.0,301.6325,306.1072,300.141,305.7791,82335.0
2025-04-09 13:25:00,307.45,311.65,307.45,308.02,77915.0,305.7194,309.8958,305.7194,306.2862,77915.0
2025-04-09 13:30:00,308.09,309.8,306.95,307.31,132903.0,306.3558,308.0562,305.2222,305.5802,132903.0
2025-04-09 13:35:00,307.31,309.75,306.41,306.41,97974.0,305.5802,308.0065,304.6853,304.6853,97974.0
2025-04-09 13:40:00,306.41,306.51,304.42,304.85,164285.0,304.6853,304.7847,302.7065,303.134,164285.0
2025-04-09 13:45:00,304.89,308.08,304.74,306.51,135653.0,303.1738,306.3459,303.0247,304.7847,135653.0
2025-04-09 13:50:00,306.7,307.58,305.52,306.68,61558.0,304.9736,305.8487,303.8003,304.9537,61558.0
2025-04-09 13:55:00,306.71,307.84,305.96,307.72,25723.0,304.9836,306.1072,304.2378,305.9879,25723.0
2025-04-09 14:00:00,307.87,309.0,305.29,305.89,46657.0,306.137,307.2607,303.5716,304.1682,46657.0
2025-04-09 14:05:00,305.93,306.14,303.35,303.61,57904.0,304.208,304.4168,301.6425,301.901,57904.0
2025-04-09 14:10:00,303.57,303.64,301.52,302.08,91756.0,301.8612,301.9308,299.8228,300.3796,91756.0
2025-04-09 14:15:00,302.06,303.38,301.47,301.91,68802.0,300.3597,301.6723,299.7731,300.2106,68802.0
2025-04-09 14:20:00,301.92,302.1,300.7,300.92,78821.0,300.2205,300.3995,299.0074,299.2262,78821.0
2025-04-09 14:25:00,300.92,301.96,300.45,301.35,49030.0,299.2262,300.2603,298.7588,299.6537,49030.0
2025-04-09 14:30:00,301.31,301.46,298.85,299.31,109322.0,299.614,299.7631,297.1678,297.6252,109322.0
2025-04-09 14:35:00,299.32,299.85,298.69,298.75,57557.0,297.6352,298.1622,297.0087,297.0684,57557.0
2025-04-09 14:40:00,298.68,299.23,297.07,297.34,103864.0,296.9988,297.5457,295.3978,295.6663,103864.0
2025-04-09 14:45:00,297.35,299.01,297.34,298.69,105022.0,295.6763,297.3269,295.6663,297.0087,105022.0
2025-04-09 14:50:00,298.83,299.92,298.13,299.29,78763.0,297.1479,298.2318,296.4519,297.6053,78763.0
2025-04-09 14:55:00,299.29,300.95,299.21,300.55,74948.0,297.6053,299.256,297.5258,298.8582,74948.0
2025-04-09 15:00:00,300.31,302.67,300.2,301.08,102180.0,298.6196,300.9663,298.5102,299.3853,102180.0
2025-04-09 15:05:00,301.12,301.7,300.92,301.48,78969.0,299.425,300.0018,299.2262,299.783,78969.0
2025-04-09 15:10:00,301.55,302.63,301.5,301.95,77588.0,299.8526,300.9265,299.8029,300.2504,77588.0
2025-04-09 15:15:00,301.83,302.55,301.65,302.08,67103.0,300.131,300.847,299.952,300.3796,67103.0
2025-04-09 15:20:00,302.19,303.3,301.94,303.17,96300.0,300.489,301.5928,300.2404,301.4635,96300.0
2025-04-09 15:25:00,303.3,303.56,302.52,302.79,127066.0,301.5928,301.8513,300.8172,301.0856,127066.0
2025-04-09 15:30:00,302.62,303.22,301.71,302.01,96447.0,300.9166,301.5132,300.0117,300.31,96447.0
2025-04-09 15:35:00,301.96,302.47,301.53,301.63,56217.0,300.2603,300.7674,299.8327,299.9322,56217.0
2025-04-09 15:40:00,301.52,301.87,301.16,301.52,75562.0,299.8228,300.1708,299.4648,299.8228,75562.0
2025-04-09 15:45:00,301.44,302.74,301.15,302.5,104994.0,299.7432,301.0359,299.4549,300.7973,104994.0
2025-04-09 15:50:00,302.6,303.79,302.32,302.34,237382.0,300.8967,302.08,300.6183,300.6382,237382.0
2025-04-09 15:55:00,302.37,304.12,302.37,303.83,527336.0,300.668,302.4081,300.668,302.1198,527336.0
2025-04-10 09:30:00,301.34,302.16,300.13,300.19,136701.0,299.6438,300.4592,298.4406,298.5003,136701.0
2025-04-10 09:35:00,300.46,302.19,299.81,301.97,82159.0,298.7687,300.489,298.1224,300.2702,82159.0
2025-04-10 09:40:00,301.22,301.61,300.24,301.08,58313.0,299.5245,299.9123,298.55,299.3853,58313.0
2025-04-10 09:45:00,301.1,302.75,301.04,302.09,64791.0,299.4051,301.0459,299.3455,300.3896,64791.0
2025-04-10 09:50:00,302.09,304.28,302.05,303.94,113487.0,300.3896,302.5672,300.3498,302.2292,113487.0
2025-04-10 09:55:00,303.94,305.29,303.94,304.02,87293.0,302.2292,303.5716,302.2292,302.3087,87293.0
2025-04-10 10:00:00,304.15,306.15,304.01,305.19,83865.0,302.438,304.4267,302.2988,303.4721,83865.0
2025-04-10 10:05:00,305.31,306.09,304.08,304.6,31293.0,303.5914,304.3671,302.3684,302.8854,31293.0
2025-04-10 10:10:00,304.6,304.64,303.98,304.01,33580.0,302.8854,302.9252,302.2689,302.2988,33580.0
2025-04-10 10:15:00,303.99,304.44,303.47,303.97,26837.0,302.2789,302.7263,301.7618,302.259,26837.0
2025-04-10 10:20:00,303.97,304.22,303.35,303.48,19921.0,302.259,302.5076,301.6425,301.7717,19921.0
2025-04-10 10:25:00,303.55,303.73,302.46,302.46,20328.0,301.8414,302.0203,300.7575,300.7575,20328.0
2025-04-10 10:30:00,302.54,303.9,302.53,303.55,26656.0,300.837,302.1894,300.8271,301.8414,26656.0
2025-04-10 10:35:00,303.81,304.69,303.72,304.19,56743.0,302.0999,302.9749,302.0104,302.4778,56743.0
2025-04-10 10:40:00,304.19,304.43,303.17,303.18,22690.0,302.4778,302.7164,301.4635,301.4734,22690.0
2025-04-10 10:45:00,303.14,303.24,302.02,302.26,18691.0,301.4337,301.5331,300.32,300.5586,18691.0
2025-04-10 10:50:00,302.21,302.41,301.7,301.82,24688.0,300.5089,300.7078,300.0018,300.1211,24688.0
2025-04-10 10:55:00,301.86,302.36,301.77,302.15,16038.0,300.1609,300.6581,300.0714,300.4492,16038.0
2025-04-10 11:00:00,302.15,302.69,302.15,302.63,20937.0,300.4492,300.9862,300.4492,300.9265,20937.0
2025-04-10 11:05:00,302.67,303.85,302.48,303.85,21047.0,300.9663,302.1397,300.7774,302.1397,21047.0
2025-04-10 11:10:00,303.83,304.06,303.18,303.23,16604.0,302.1198,302.3485,301.4734,301.5232,16604.0
2025-04-10 11:15:00,303.19,303.43,302.77,302.93,18134.0,301.4834,301.722,301.0657,301.2248,18134.0
2025-04-10 11:20:00,302.93,302.95,302.64,302.75,16637.0,301.2248,301.2447,300.9365,301.0459,16637.0
2025-04-10 11:25:00,302.79,303.1,302.61,302.94,15613.0,301.0856,301.3939,300.9066,301.2348,15613.0
2025-04-10 11:30:00,302.97,303.0,301.63,301.89,35725.0,301.2646,301.2945,299.9322,300.1907,35725.0
2025-04-10 11:35:00,301.9,301.94,300.31,300.33,45612.0,300.2006,300.2404,298.6196,298.6395,45612.0
2025-04-10 11:40:00,300.35,301.31,300.32,300.61,50254.0,298.6594,299.614,298.6295,298.9179,50254.0
2025-04-10 11:45:00,300.61,300.77,299.54,299.66,79420.0,298.9179,299.077,297.8539,297.9733,79420.0
2025-04-10 11:50:00,299.66,300.52,299.4,300.52,51448.0,297.9733,298.8284,297.7147,298.8284,51448.0
2025-04-10 11:55:00,300.71,300.8,299.31,299.86,18401.0,299.0173,299.1068,297.6252,298.1721,18401.0
2025-04-10 12:00:00,300.01,300.45,299.16,299.48,11907.0,298.3213,298.7588,297.4761,297.7943,11907.0
2025-04-10 12:05:00,299.35,300.25,298.93,299.9,21018.0,297.665,298.5599,297.2474,298.2119,21018.0
2025-04-10 12:10:00,299.7,299.87,299.12,299.61,10981.0,298.013,298.1821,297.4363,297.9235,10981.0
2025-04-10 12:15:00,299.69,299.69,298.64,298.64,14965.0,298.0031,298.0031,296.959,296.959,14965.0
2025-04-10 12:20:00,298.52,298.62,296.91,298.05,24300.0,296.8397,296.9391,295.2387,296.3723,24300.0
2025-04-10 12:25:00,298.05,298.05,296.93,297.34,78337.0,296.3723,296.3723,295.2586,295.6663,78337.0
2025-04-10 12:30:00,297.24,299.26,297.1,299.0,76502.0,295.5669,297.5755,295.4277,297.317,76502.0
2025-04-10 12:35:00,298.78,300.61,298.78,300.15,28659.0,297.0982,298.9179,297.0982,298.4605,28659.0
2025-04-10 12:40:00,300.19,300.24,299.41,300.04,21824.0,298.5003,298.55,297.7247,298.3511,21824.0
2025-04-10 12:45:00,299.91,300.31,298.72,300.12,67164.0,298.2218,298.6196,297.0385,298.4307,67164.0
2025-04-10 12:50:00,300.0,300.35,299.48,299.71,22706.0,298.3113,298.6594,297.7943,298.023,22706.0
2025-04-10 12:55:00,299.63,300.55,299.59,300.15,16813.0,297.9434,298.8582,297.9036,298.4605,16813.0
2025-04-10 13:00:00,300.1,302.14,300.02,300.96,44185.0,298.4108,300.4393,298.3312,299.2659,44185.0
2025-04-10 13:05:00,300.9,300.9,299.32,299.38,31253.0,299.2063,299.2063,297.6352,297.6948,31253.0
2025-04-10 13:10:00,299.46,299.46,298.39,298.84,21312.0,297.7744,297.7744,296.7104,297.1579,21312.0
2025-04-10 13:15:00,298.88,299.85,298.58,299.85,18809.0,297.1976,298.1622,296.8993,298.1622,18809.0
2025-04-10 13:20:00,299.95,299.95,298.31,299.32,59532.0,298.2616,298.2616,296.6309,297.6352,59532.0
2025-04-10 13:25:00,299.34,300.8,299.1,300.79,56460.0,297.6551,299.1068,297.4164,299.0969,56460.0
2025-04-10 13:30:00,300.71,301.23,300.39,300.66,31279.0,299.0173,299.5344,298.6991,298.9676,31279.0
2025-04-10 13:35:00,300.66,301.93,300.5,301.01,32419.0,298.9676,300.2305,298.8085,299.3157,32419.0
2025-04-10 13:40:00,300.99,303.21,300.78,302.78,25705.0,299.2958,301.5033,299.0869,301.0757,25705.0
2025-04-10 13:45:00,302.79,303.67,302.63,302.87,16203.0,301.0856,301.9607,300.9265,301.1652,16203.0
2025-04-10 13:50:00,302.87,303.66,302.42,303.35,21075.0,301.1652,301.9507,300.7177,301.6425,21075.0
2025-04-10 13:55:00,303.55,303.96,303.3,303.72,26956.0,301.8414,302.249,301.5928,302.0104,26956.0
2025-04-10 14:00:00,303.72,305.39,303.03,305.13,37002.0,302.0104,303.671,301.3243,303.4125,37002.0
2025-04-10 14:05:00,305.13,305.13,302.95,303.18,81844.0,303.4125,303.4125,301.2447,301.4734,81844.0
2025-04-10 14:10:00,303.03,304.07,303.0,303.28,38889.0,301.3243,302.3584,301.2945,301.5729,38889.0
2025-04-10 14:15:00,303.31,304.82,303.31,304.56,18597.0,301.6027,303.1042,301.6027,302.8457,18597.0
2025-04-10 14:20:00,304.87,305.41,304.76,305.05,38348.0,303.1539,303.6909,303.0445,303.3329,38348.0
2025-04-10 14:25:00,304.83,306.39,304.52,306.0,56672.0,303.1141,304.6654,302.8059,304.2776,56672.0
2025-04-10 14:30:00,306.39,306.8,305.46,305.46,34825.0,304.6654,305.0731,303.7406,303.7406,34825.0
2025-04-10 14:35:00,305.57,305.6,305.17,305.38,62203.0,303.85,303.8798,303.4522,303.6611,62203.0
2025-04-10 14:40:00,305.47,306.84,305.19,306.76,52511.0,303.7505,305.1128,303.4721,305.0333,52511.0
2025-04-10 14:45:00,306.77,306.78,305.58,305.94,41596.0,305.0432,305.0532,303.8599,304.2179,41596.0
2025-04-10 14:50:00,306.0,306.63,305.08,305.29,21513.0,304.2776,304.904,303.3627,303.5716,21513.0
2025-04-10 14:55:00,305.0,306.06,304.74,305.39,21116.0,303.2832,304.3372,303.0247,303.671,21116.0
2025-04-10 15:00:00,305.3,306.96,305.04,306.81,46048.0,303.5815,305.2322,303.323,305.083,46048.0
2025-04-10 15:05:00,306.69,306.77,305.05,305.25,30026.0,304.9637,305.0432,303.3329,303.5318,30026.0
2025-04-10 15:10:00,305.24,306.37,305.14,306.08,27586.0,303.5218,304.6455,303.4224,304.3571,27586.0
2025-04-10 15:15:00,306.29,306.91,305.71,306.61,26034.0,304.5659,305.1824,303.9892,304.8841,26034.0
2025-04-10 15:20:00,306.61,307.63,306.07,306.34,25688.0,304.8841,305.8984,304.3472,304.6157,25688.0
2025-04-10 15:25:00,306.36,307.18,305.1,305.1,56955.0,304.6355,305.4509,303.3826,303.3826,56955.0
2025-04-10 15:30:00,305.18,306.65,305.09,305.81,41514.0,303.4622,304.9239,303.3727,304.0886,41514.0
2025-04-10 15:35:00,305.73,305.93,304.97,305.17,37289.0,304.0091,304.208,303.2534,303.4522,37289.0
2025-04-10 15:40:00,305.23,305.72,303.97,304.24,58761.0,303.5119,303.9991,302.259,302.5275,58761.0
2025-04-10 15:45:00,304.33,305.92,304.31,305.11,53715.0,302.617,304.198,302.5971,303.3926,53715.0
2025-04-10 15:50:00,304.94,306.68,304.94,306.28,131404.0,303.2235,304.9537,303.2235,304.556,131404.0
2025-04-10 15:55:00,306.27,306.96,305.21,306.63,294711.0,304.546,305.2322,303.492,304.904,294711.0
2025-04-11 09:30:00,306.47,307.54,305.41,307.54,67719.0,304.7449,305.8089,303.6909,305.8089,67719.0
2025-04-11 09:35:00,307.78,308.24,305.95,307.54,16018.0,306.0475,306.505,304.2278,305.8089,16018.0
2025-04-11 09:40:00,307.44,308.25,306.47,307.3,20282.0,305.7095,306.5149,304.7449,305.5702,20282.0
2025-04-11 09:45:00,307.44,308.75,307.43,308.66,19701.0,305.7095,307.0121,305.6995,306.9226,19701.0
2025-04-11 09:50:00,308.51,308.84,307.11,307.4,76206.0,306.7734,307.1016,305.3813,305.6697,76206.0
2025-04-11 09:55:00,307.4,307.52,306.54,306.64,95519.0,305.6697,305.789,304.8145,304.914,95519.0
2025-04-11 10:00:00,306.53,307.21,305.97,307.12,41524.0,304.8046,305.4808,304.2477,305.3913,41524.0
2025-04-11 10:05:00,306.97,308.4,306.82,307.91,27169.0,305.2421,306.6641,305.0929,306.1768,27169.0
2025-04-11 10:10:00,308.0,308.28,307.01,307.75,47712.0,306.2663,306.5447,305.2819,306.0177,47712.0
2025-04-11 10:15:00,307.75,307.93,306.67,306.73,18873.0,306.0177,306.1967,304.9438,305.0035,18873.0
2025-04-11 10:20:00,306.73,306.73,305.4,306.03,16055.0,305.0035,305.0035,303.6809,304.3074,16055.0
2025-04-11 10:25:00,305.98,306.52,305.4,305.61,18081.0,304.2577,304.7946,303.6809,303.8898,18081.0
2025-04-11 10:30:00,305.67,306.25,305.37,306.06,31041.0,303.9494,304.5262,303.6511,304.3372,31041.0
2025-04-11 10:35:00,306.25,306.61,305.84,306.0,27178.0,304.5262,304.8841,304.1185,304.2776,27178.0
2025-04-11 10:40:00,305.86,306.46,305.73,305.94,19595.0,304.1384,304.735,304.0091,304.2179,19595.0
2025-04-11 10:45:00,305.94,306.22,305.65,306.12,23108.0,304.2179,304.4963,303.9295,304.3969,23108.0
2025-04-11 10:50:00,306.17,306.17,304.77,305.28,21850.0,304.4466,304.4466,303.0545,303.5616,21850.0
2025-04-11 10:55:00,305.36,305.52,304.83,304.91,19514.0,303.6412,303.8003,303.1141,303.1937,19514.0
2025-04-11 11:00:00,304.76,306.37,304.66,305.0,27934.0,303.0445,304.6455,302.9451,303.2832,27934.0
2025-04-11 11:05:00,304.76,304.81,304.16,304.46,31156.0,303.0445,303.0943,302.4479,302.7462,31156.0
2025-04-11 11:10:00,304.49,305.34,304.48,304.66,21654.0,302.7761,303.6213,302.7661,302.9451,21654.0
2025-04-11 11:15:00,304.46,304.97,304.35,304.67,16916.0,302.7462,303.2534,302.6369,302.9551,16916.0
2025-04-11 11:20:00,304.84,304.96,304.32,304.32,15991.0,303.1241,303.2434,302.607,302.607,15991.0
2025-04-11 11:25:00,304.32,304.98,304.25,304.48,20145.0,302.607,303.2633,302.5374,302.7661,20145.0
2025-04-11 11:30:00,304.27,304.61,303.96,304.32,23172.0,302.5573,302.8954,302.249,302.607,23172.0
2025-04-11 11:35:00,304.32,305.53,304.18,305.25,33390.0,302.607,303.8102,302.4678,303.5318,33390.0
2025-04-11 11:40:00,305.36,305.51,305.09,305.39,7776.0,303.6412,303.7903,303.3727,303.671,7776.0
2025-04-11 11:45:00,305.32,305.47,304.93,305.36,14414.0,303.6014,303.7505,303.2136,303.6412,14414.0
2025-04-11 11:50:00,305.64,305.78,305.13,305.57,13462.0,303.9196,304.0588,303.4125,303.85,13462.0
2025-04-11 11:55:00,305.47,306.1,305.39,305.86,20840.0,303.7505,304.377,303.671,304.1384,20840.0
2025-04-11 12:00:00,305.89,306.12,305.54,306.12,13204.0,304.1682,304.3969,303.8202,304.3969,13204.0
2025-04-11 12:05:00,306.3,306.49,305.99,306.02,20509.0,304.5759,304.7648,304.2676,304.2975,20509.0
2025-04-11 12:10:00,306.24,306.92,306.11,306.13,33539.0,304.5162,305.1924,304.3869,304.4068,33539.0
2025-04-11 12:15:00,306.14,306.69,306.1,306.27,32937.0,304.4168,304.9637,304.377,304.546,32937.0
2025-04-11 12:20:00,306.28,306.88,306.2,306.51,25397.0,304.556,305.1526,304.4764,304.7847,25397.0
2025-04-11 12:25:00,306.48,306.91,306.24,306.73,15884.0,304.7549,305.1824,304.5162,305.0035,15884.0
2025-04-11 12:30:00,306.73,307.24,306.62,306.96,28881.0,305.0035,305.5106,304.8941,305.2322,28881.0
2025-04-11 12:35:00,307.1,307.58,306.92,307.43,21547.0,305.3714,305.8487,305.1924,305.6995,21547.0
2025-04-11 12:40:00,307.42,307.54,307.17,307.43,9803.0,305.6896,305.8089,305.441,305.6995,9803.0
2025-04-11 12:45:00,307.3,307.81,307.08,307.6,28952.0,305.5702,306.0774,305.3515,305.8686,28952.0
2025-04-11 12:50:00,307.65,307.93,306.99,307.08,22666.0,305.9183,306.1967,305.262,305.3515,22666.0
2025-04-11 12:55:00,307.15,307.42,306.96,306.98,29397.0,305.4211,305.6896,305.2322,305.252,29397.0
2025-04-11 13:00:00,307.0,307.33,306.92,307.01,27006.0,305.2719,305.6001,305.1924,305.2819,27006.0
2025-04-11 13:05:00,307.01,307.47,306.89,307.42,34791.0,305.2819,305.7393,305.1626,305.6896,34791.0
2025-04-11 13:10:00,307.43,307.79,307.28,307.61,29338.0,305.6995,306.0575,305.5504,305.8785,29338.0
2025-04-11 13:15:00,307.6,307.61,306.65,306.92,13465.0,305.8686,305.8785,304.9239,305.1924,13465.0
2025-04-11 13:20:00,306.92,307.51,306.78,306.85,17438.0,305.1924,305.7791,305.0532,305.1228,17438.0
2025-04-11 13:25:00,306.66,306.76,306.29,306.62,14590.0,304.9338,305.0333,304.5659,304.8941,14590.0
2025-04-11 13:30:00,306.69,306.89,306.49,306.86,13061.0,304.9637,305.1626,304.7648,305.1327,13061.0
2025-04-11 13:35:00,306.95,307.99,306.66,307.82,20102.0,305.2222,306.2564,304.9338,306.0873,20102.0
2025-04-11 13:40:00,307.82,309.0,307.82,308.84,24256.0,306.0873,307.2607,306.0873,307.1016,24256.0
2025-04-11 13:45:00,308.91,309.69,308.7,308.99,56026.0,307.1712,307.9468,306.9624,307.2507,56026.0
2025-04-11 13:50:00,308.99,309.58,308.71,309.3,13465.0,307.2507,307.8374,306.9723,307.559,13465.0
2025-04-11 13:55:00,309.42,309.42,308.54,308.8,25469.0,307.6783,307.6783,306.8033,307.0618,25469.0
2025-04-11 14:00:00,308.86,309.22,308.4,309.16,24926.0,307.1215,307.4794,306.6641,307.4198,24926.0
2025-04-11 14:05:00,309.2,309.3,308.36,308.36,21669.0,307.4596,307.559,306.6243,306.6243,21669.0
2025-04-11 14:10:00,308.33,308.63,308.09,308.59,21673.0,306.5944,306.8928,306.3558,306.853,21673.0
2025-04-11 14:15:00,308.56,308.99,308.33,308.5,27980.0,306.8232,307.2507,306.5944,306.7635,27980.0
2025-04-11 14:20:00,308.49,308.78,308.08,308.64,14656.0,306.7535,307.0419,306.3459,306.9027,14656.0
2025-04-11 14:25:00,308.76,309.2,308.6,309.1,10602.0,307.022,307.4596,306.8629,307.3601,10602.0
2025-04-11 14:30:00,309.18,309.54,309.06,309.46,11720.0,307.4397,307.7976,307.3203,307.7181,11720.0
2025-04-11 14:35:00,309.34,309.7,308.97,309.36,25341.0,307.5988,307.9567,307.2308,307.6187,25341.0
2025-04-11 14:40:00,309.36,309.7,309.16,309.21,10917.0,307.6187,307.9567,307.4198,307.4695,10917.0
2025-04-11 14:45:00,309.16,309.69,309.16,309.64,10616.0,307.4198,307.9468,307.4198,307.8971,10616.0
2025-04-11 14:50:00,309.7,309.86,308.93,309.31,25655.0,307.9567,308.1158,307.1911,307.5689,25655.0
2025-04-11 14:55:00,309.42,309.44,308.72,308.85,15375.0,307.6783,307.6982,306.9823,307.1115,15375.0
2025-04-11 15:00:00,308.77,309.9,308.77,309.78,13522.0,307.032,308.1556,307.032,308.0363,13522.0
2025-04-11 15:05:00,309.9,309.93,309.32,309.74,16802.0,308.1556,308.1854,307.5789,307.9965,16802.0
2025-04-11 15:10:00,309.62,309.76,309.48,309.7,15995.0,307.8772,308.0164,307.738,307.9567,15995.0
2025-04-11 15:15:00,309.69,309.73,309.15,309.63,31657.0,307.9468,307.9866,307.4098,307.8871,31657.0
2025-04-11 15:20:00,309.59,310.26,309.31,309.9,34536.0,307.8474,308.5136,307.5689,308.1556,34536.0
2025-04-11 15:25:00,309.97,310.4,309.8,309.89,30038.0,308.2252,308.6528,308.0562,308.1457,30038.0
2025-04-11 15:30:00,309.88,310.13,309.54,310.05,38089.0,308.1357,308.3843,307.7976,308.3048,38089.0
2025-04-11 15:35:00,310.13,310.13,309.38,309.74,24616.0,308.3843,308.3843,307.6385,307.9965,24616.0
2025-04-11 15:40:00,309.75,310.14,309.52,309.82,31758.0,308.0065,308.3943,307.7778,308.0761,31758.0
2025-04-11 15:45:00,309.82,310.4,309.58,310.31,48908.0,308.0761,308.6528,307.8374,308.5633,48908.0
2025-04-11 15:50:00,310.2,310.89,309.89,310.01,82250.0,308.4539,309.14,308.1457,308.265,82250.0
2025-04-11 15:55:00,309.94,310.44,309.61,309.82,216283.0,308.1954,308.6926,307.8672,308.0761,216283.0
2025-04-14 09:30:00,312.43,313.29,311.13,313.29,83878.0,310.6714,311.5265,309.3787,311.5265,83878.0
2025-04-14 09:35:00,313.49,314.98,313.18,314.74,79677.0,311.7254,313.207,311.4171,312.9684,79677.0
2025-04-14 09:40:00,314.78,315.35,313.75,315.04,33307.0,313.0081,313.5749,311.9839,313.2667,33307.0
2025-04-14 09:45:00,315.07,315.65,313.8,315.24,36576.0,313.2965,313.8732,312.0337,313.4656,36576.0
2025-04-14 09:50:00,315.24,315.6,314.77,315.25,23974.0,313.4656,313.8235,312.9982,313.4755,23974.0
2025-04-14 09:55:00,315.2,315.38,314.82,315.05,13802.0,313.4258,313.6048,313.0479,313.2766,13802.0
2025-04-14 10:00:00,315.15,315.2,314.04,314.63,34445.0,313.3761,313.4258,312.2723,312.859,34445.0
2025-04-14 10:05:00,314.71,315.62,314.45,315.53,38630.0,312.9385,313.8434,312.68,313.7539,38630.0
2025-04-14 10:10:00,315.45,315.5,314.49,315.44,20091.0,313.6744,313.7241,312.7198,313.6644,20091.0
2025-04-14 10:15:00,315.49,315.65,314.13,314.19,17630.0,313.7141,313.8732,312.3618,312.4215,17630.0
2025-04-14 10:20:00,314.25,314.57,313.41,313.67,18258.0,312.4811,312.7993,311.6459,311.9044,18258.0
2025-04-14 10:25:00,313.67,314.12,313.21,313.88,11331.0,311.9044,312.3519,311.447,312.1132,11331.0
2025-04-14 10:30:00,313.88,314.04,313.62,313.93,14126.0,312.1132,312.2723,311.8547,312.1629,14126.0
2025-04-14 10:35:00,313.93,314.1,313.55,313.93,10382.0,312.1629,312.332,311.7851,312.1629,10382.0
2025-04-14 10:40:00,313.88,314.17,313.46,313.9,12793.0,312.1132,312.4016,311.6956,312.1331,12793.0
2025-04-14 10:45:00,313.87,314.16,313.76,314.09,11655.0,312.1033,312.3916,311.9939,312.322,11655.0
2025-04-14 10:50:00,314.1,314.6,314.05,314.46,11615.0,312.332,312.8292,312.2823,312.6899,11615.0
2025-04-14 10:55:00,314.5,314.82,314.05,314.66,15713.0,312.7297,313.0479,312.2823,312.8888,15713.0
2025-04-14 11:00:00,314.66,315.21,314.34,314.34,12541.0,312.8888,313.4357,312.5706,312.5706,12541.0
2025-04-14 11:05:00,314.5,314.72,314.14,314.55,8205.0,312.7297,312.9485,312.3717,312.7794,8205.0
2025-04-14 11:10:00,314.7,315.14,314.52,314.83,7004.0,312.9286,313.3661,312.7496,313.0579,7004.0
2025-04-14 11:15:00,314.87,314.94,314.59,314.93,9570.0,313.0976,313.1672,312.8192,313.1573,9570.0
2025-04-14 11:20:00,314.8,315.17,314.61,314.69,8364.0,313.028,313.3959,312.8391,312.9186,8364.0
2025-04-14 11:25:00,314.76,314.78,314.01,314.06,24460.0,312.9883,313.0081,312.2425,312.2922,24460.0
2025-04-14 11:30:00,314.0,314.33,313.89,314.26,11747.0,312.2325,312.5607,312.1232,312.4911,11747.0
2025-04-14 11:35:00,314.26,314.36,313.98,314.08,6609.0,312.4911,312.5905,312.2126,312.3121,6609.0
2025-04-14 11:40:00,314.0,314.57,313.82,314.44,15681.0,312.2325,312.7993,312.0535,312.6701,15681.0
2025-04-14 11:45:00,314.42,314.59,313.87,314.08,12360.0,312.6502,312.8192,312.1033,312.3121,12360.0
2025-04-14 11:50:00,314.11,314.51,313.71,314.35,9281.0,312.3419,312.7397,311.9442,312.5806,9281.0
2025-04-14 11:55:00,314.35,314.66,314.02,314.02,22429.0,312.5806,312.8888,312.2524,312.2524,22429.0
2025-04-14 12:00:00,314.0,314.34,313.98,314.09,16882.0,312.2325,312.5706,312.2126,312.322,16882.0
2025-04-14 12:05:00,314.09,314.3,313.82,314.1,17405.0,312.322,312.5308,312.0535,312.332,17405.0
2025-04-14 12:10:00,314.14,314.47,313.83,314.47,17986.0,312.3717,312.6999,312.0635,312.6999,17986.0
2025-04-14 12:15:00,314.15,314.85,314.1,314.81,9261.0,312.3817,313.0777,312.332,313.038,9261.0
2025-04-14 12:20:00,314.84,314.99,314.46,314.67,8325.0,313.0678,313.217,312.6899,312.8988,8325.0
2025-04-14 12:25:00,314.54,314.63,314.08,314.47,37386.0,312.7695,312.859,312.3121,312.6999,37386.0
2025-04-14 12:30:00,314.48,314.8,314.17,314.72,11041.0,312.7098,313.028,312.4016,312.9485,11041.0
2025-04-14 12:35:00,314.84,314.91,314.47,314.67,11336.0,313.0678,313.1374,312.6999,312.8988,11336.0
2025-04-14 12:40:00,314.58,314.95,314.45,314.82,7064.0,312.8093,313.1772,312.68,313.0479,7064.0
2025-04-14 12:45:00,314.95,315.1,314.68,314.76,8796.0,313.1772,313.3263,312.9087,312.9883,8796.0
2025-04-14 12:50:00,314.75,315.34,314.67,315.28,24848.0,312.9783,313.565,312.8988,313.5053,24848.0
2025-04-14 12:55:00,315.47,315.54,315.0,315.21,18965.0,313.6943,313.7639,313.2269,313.4357,18965.0
2025-04-14 13:00:00,315.13,316.17,315.03,315.19,59740.0,313.3562,314.3903,313.2567,313.4158,59740.0
2025-04-14 13:05:00,315.18,315.54,315.06,315.45,8601.0,313.4059,313.7639,313.2866,313.6744,8601.0
2025-04-14 13:10:00,315.56,316.12,315.24,316.01,11052.0,313.7838,314.3406,313.4656,314.2312,11052.0
2025-04-14 13:15:00,315.96,316.23,315.73,316.2,15591.0,314.1815,314.45,313.9528,314.4201,15591.0
2025-04-14 13:20:00,316.3,316.61,316.11,316.52,14171.0,314.5196,314.8278,314.3307,314.7383,14171.0
2025-04-14 13:25:00,316.54,316.66,316.36,316.66,13577.0,314.7582,314.8776,314.5792,314.8776,13577.0
2025-04-14 13:30:00,316.66,317.0,316.31,317.0,21468.0,314.8776,315.2156,314.5295,315.2156,21468.0
2025-04-14 13:35:00,317.07,317.07,316.5,316.82,29864.0,315.2853,315.2853,314.7185,315.0367,29864.0
2025-04-14 13:40:00,316.75,317.11,316.57,316.62,26742.0,314.9671,315.325,314.7881,314.8378,26742.0
2025-04-14 13:45:00,316.65,316.85,316.32,316.69,20965.0,314.8676,315.0665,314.5395,314.9074,20965.0
2025-04-14 13:50:00,316.71,317.15,316.27,317.03,13277.0,314.9273,315.3648,314.4898,315.2455,13277.0
2025-04-14 13:55:00,317.03,317.17,316.5,316.83,13002.0,315.2455,315.3847,314.7185,315.0466,13002.0
2025-04-14 14:00:00,316.82,317.0,316.67,316.76,10644.0,315.0367,315.2156,314.8875,314.977,10644.0
2025-04-14 14:05:00,316.64,316.89,316.52,316.82,6542.0,314.8577,315.1063,314.7383,315.0367,6542.0
2025-04-14 14:10:00,316.86,317.12,316.83,317.09,17661.0,315.0764,315.335,315.0466,315.3051,17661.0
2025-04-14 14:15:00,317.13,317.42,317.04,317.31,25256.0,315.3449,315.6333,315.2554,315.5239,25256.0
2025-04-14 14:20:00,317.31,317.78,317.14,317.45,24592.0,315.5239,315.9913,315.3549,315.6631,24592.0
2025-04-14 14:25:00,317.51,317.51,317.14,317.44,12864.0,315.7228,315.7228,315.3549,315.6532,12864.0
2025-04-14 14:30:00,317.32,317.78,317.21,317.74,20100.0,315.5338,315.9913,315.4245,315.9515,20100.0
2025-04-14 14:35:00,317.74,317.88,317.59,317.66,16616.0,315.9515,316.0907,315.8023,315.8719,16616.0
2025-04-14 14:40:00,317.66,317.74,317.34,317.63,54385.0,315.8719,315.9515,315.5537,315.8421,54385.0
2025-04-14 14:45:00,317.6,317.63,317.35,317.5,25281.0,315.8123,315.8421,315.5637,315.7128,25281.0
2025-04-14 14:50:00,317.5,317.59,317.33,317.48,16510.0,315.7128,315.8023,315.5438,315.6929,16510.0
2025-04-14 14:55:00,317.48,317.75,317.44,317.67,19162.0,315.6929,315.9614,315.6532,315.8819,19162.0
2025-04-14 15:00:00,317.71,318.0,317.35,317.43,17275.0,315.9216,316.21,315.5637,315.6432,17275.0
2025-04-14 15:05:00,317.55,317.77,317.43,317.69,12852.0,315.7626,315.9813,315.6432,315.9018,12852.0
2025-04-14 15:10:00,317.69,318.14,317.63,317.95,19477.0,315.9018,316.3492,315.8421,316.1603,19477.0
2025-04-14 15:15:00,317.9,318.2,317.86,317.89,22256.0,316.1106,316.4089,316.0708,316.1006,22256.0
2025-04-14 15:20:00,317.91,318.08,317.76,317.96,21345.0,316.1205,316.2896,315.9714,316.1702,21345.0
2025-04-14 15:25:00,317.98,317.98,317.47,317.67,20036.0,316.1901,316.1901,315.683,315.8819,20036.0
2025-04-14 15:30:00,317.64,317.97,317.41,317.88,19953.0,315.852,316.1802,315.6233,316.0907,19953.0
2025-04-14 15:35:00,317.82,317.84,317.29,317.29,24081.0,316.031,316.0509,315.504,315.504,24081.0
2025-04-14 15:40:00,317.4,317.91,317.4,317.68,21201.0,315.6134,316.1205,315.6134,315.8918,21201.0
2025-04-14 15:45:00,317.72,317.85,317.13,317.25,33214.0,315.9316,316.0609,315.3449,315.4642,33214.0
2025-04-14 15:50:00,317.12,317.47,316.61,316.62,58149.0,315.335,315.683,314.8278,314.8378,58149.0
2025-04-14 15:55:00,316.52,316.59,315.8,316.1,177363.0,314.7383,314.808,314.0224,314.3207,177363.0
2025-04-15 09:30:00,316.13,317.2,314.21,314.78,73666.0,314.3505,315.4145,312.4414,313.0081,73666.0
2025-04-15 09:35:00,314.79,315.16,314.0,314.38,18482.0,313.0181,313.386,312.2325,312.6104,18482.0
2025-04-15 09:40:00,314.72,315.65,314.03,315.0,27193.0,312.9485,313.8732,312.2624,313.2269,27193.0
2025-04-15 09:45:00,315.0,315.01,314.22,314.5,12993.0,313.2269,313.2368,312.4513,312.7297,12993.0
2025-04-15 09:50:00,314.42,314.55,314.26,314.28,11011.0,312.6502,312.7794,312.4911,312.511,11011.0
2025-04-15 09:55:00,314.26,314.26,313.65,313.97,25744.0,312.4911,312.4911,311.8845,312.2027,25744.0
2025-04-15 10:00:00,313.92,314.11,313.46,314.02,10247.0,312.153,312.3419,311.6956,312.2524,10247.0
2025-04-15 10:05:00,314.02,315.15,314.01,314.69,13884.0,312.2524,313.3761,312.2425,312.9186,13884.0
2025-04-15 10:10:00,314.89,315.4,314.81,314.91,8744.0,313.1175,313.6247,313.038,313.1374,8744.0
2025-04-15 10:15:00,314.9,315.26,314.57,314.58,11537.0,313.1275,313.4854,312.7993,312.8093,11537.0
2025-04-15 10:20:00,314.56,314.77,313.77,314.47,22027.0,312.7894,312.9982,312.0038,312.6999,22027.0
2025-04-15 10:25:00,314.3,314.84,314.3,314.8,27259.0,312.5308,313.0678,312.5308,313.028,27259.0
2025-04-15 10:30:00,314.63,314.89,314.32,314.44,9646.0,312.859,313.1175,312.5507,312.6701,9646.0
2025-04-15 10:35:00,314.4,314.73,314.36,314.64,6638.0,312.6303,312.9584,312.5905,312.8689,6638.0
2025-04-15 10:40:00,314.52,315.21,314.43,315.19,15567.0,312.7496,313.4357,312.6601,313.4158,15567.0
2025-04-15 10:45:00,315.25,315.57,314.6,315.03,9968.0,313.4755,313.7937,312.8292,313.2567,9968.0
2025-04-15 10:50:00,314.95,315.09,314.55,314.99,14290.0,313.1772,313.3164,312.7794,313.217,14290.0
2025-04-15 10:55:00,314.99,315.11,314.18,314.34,16556.0,313.217,313.3363,312.4115,312.5706,16556.0
2025-04-15 11:00:00,314.2,314.61,314.19,314.2,7107.0,312.4314,312.8391,312.4215,312.4314,7107.0
2025-04-15 11:05:00,314.34,314.44,313.64,313.65,7414.0,312.5706,312.6701,311.8746,311.8845,7414.0
2025-04-15 11:10:00,313.66,314.06,313.6,314.02,8276.0,311.8944,312.2922,311.8348,312.2524,8276.0
2025-04-15 11:15:00,313.91,314.13,313.84,313.84,9492.0,312.143,312.3618,312.0734,312.0734,9492.0
2025-04-15 11:20:00,313.78,314.03,313.66,313.8,8867.0,312.0138,312.2624,311.8944,312.0337,8867.0
2025-04-15 11:25:00,313.68,313.72,313.19,313.19,10816.0,311.9143,311.9541,311.4271,311.4271,10816.0
2025-04-15 11:30:00,313.06,313.34,312.55,312.56,17376.0,311.2978,311.5762,310.7907,310.8006,17376.0
2025-04-15 11:35:00,312.61,312.89,312.24,312.4,18354.0,310.8504,311.1288,310.4824,310.6415,18354.0
2025-04-15 11:40:00,312.4,312.49,312.17,312.49,9154.0,310.6415,310.731,310.4128,310.731,9154.0
2025-04-15 11:45:00,312.48,312.82,312.18,312.32,9751.0,310.7211,311.0592,310.4228,310.562,9751.0
2025-04-15 11:50:00,312.32,312.91,312.18,312.75,13926.0,310.562,311.1487,310.4228,310.9896,13926.0
2025-04-15 11:55:00,312.78,313.07,312.64,312.95,8098.0,311.0194,311.3078,310.8802,311.1884,8098.0
2025-04-15 12:00:00,312.96,313.16,312.79,312.79,6664.0,311.1984,311.3973,311.0293,311.0293,6664.0
2025-04-15 12:05:00,312.74,312.86,312.26,312.45,3820.0,310.9796,311.0989,310.5023,310.6913,3820.0
2025-04-15 12:10:00,312.34,312.67,312.33,312.6,9481.0,310.5819,310.91,310.5719,310.8404,9481.0
2025-04-15 12:15:00,312.6,312.66,312.06,312.4,21885.0,310.8404,310.9001,310.3035,310.6415,21885.0
2025-04-15 12:20:00,312.4,313.21,312.3,313.21,10059.0,310.6415,311.447,310.5421,311.447,10059.0
2025-04-15 12:25:00,313.24,313.44,313.07,313.23,11606.0,311.4768,311.6757,311.3078,311.4669,11606.0
2025-04-15 12:30:00,313.21,313.35,312.75,312.82,8524.0,311.447,311.5862,310.9896,311.0592,8524.0
2025-04-15 12:35:00,312.87,313.06,312.83,313.02,6625.0,311.1089,311.2978,311.0691,311.258,6625.0
2025-04-15 12:40:00,313.02,313.2,312.95,313.16,5910.0,311.258,311.437,311.1884,311.3973,5910.0
2025-04-15 12:45:00,313.17,313.9,313.03,313.9,9948.0,311.4072,312.1331,311.268,312.1331,9948.0
2025-04-15 12:50:00,313.79,313.87,313.46,313.5,6208.0,312.0237,312.1033,311.6956,311.7353,6208.0
2025-04-15 12:55:00,313.52,313.7,313.21,313.5,25187.0,311.7552,311.9342,311.447,311.7353,25187.0
2025-04-15 13:00:00,313.42,313.51,313.14,313.26,6895.0,311.6558,311.7453,311.3774,311.4967,6895.0
2025-04-15 13:05:00,313.29,313.46,313.04,313.04,15272.0,311.5265,311.6956,311.2779,311.2779,15272.0
2025-04-15 13:10:00,313.04,313.15,312.7,312.7,12225.0,311.2779,311.3873,310.9399,310.9399,12225.0
2025-04-15 13:15:00,312.69,312.77,312.34,312.63,12989.0,310.9299,311.0095,310.5819,310.8702,12989.0
2025-04-15 13:20:00,312.77,312.85,312.52,312.52,7197.0,311.0095,311.089,310.7609,310.7609,7197.0
2025-04-15 13:25:00,312.4,312.71,312.4,312.69,5029.0,310.6415,310.9498,310.6415,310.9299,5029.0
2025-04-15 13:30:00,312.62,312.8,312.58,312.65,9423.0,310.8603,311.0393,310.8205,310.8901,9423.0
2025-04-15 13:35:00,312.63,312.76,312.45,312.69,8214.0,310.8702,310.9995,310.6913,310.9299,8214.0
2025-04-15 13:40:00,312.69,312.85,312.56,312.73,11024.0,310.9299,311.089,310.8006,310.9697,11024.0
2025-04-15 13:45:00,312.75,312.75,312.38,312.48,10124.0,310.9896,310.9896,310.6217,310.7211,10124.0
2025-04-15 13:50:00,312.48,312.58,311.9,312.04,10925.0,310.7211,310.8205,310.1444,310.2836,10925.0
2025-04-15 13:55:00,312.01,312.5,312.0,312.37,6833.0,310.2537,310.741,310.2438,310.6117,6833.0
2025-04-15 14:00:00,312.38,312.47,312.12,312.25,13727.0,310.6217,310.7111,310.3631,310.4924,13727.0
2025-04-15 14:05:00,312.22,312.3,311.84,312.15,13593.0,310.4626,310.5421,310.0847,310.3929,13593.0
2025-04-15 14:10:00,312.19,312.65,312.18,312.63,24142.0,310.4327,310.8901,310.4228,310.8702,24142.0
2025-04-15 14:15:00,312.57,312.72,312.41,312.58,19797.0,310.8106,310.9597,310.6515,310.8205,19797.0
2025-04-15 14:20:00,312.59,313.12,312.59,313.05,10010.0,310.8305,311.3575,310.8305,311.2879,10010.0
2025-04-15 14:25:00,313.05,313.48,313.03,313.04,15884.0,311.2879,311.7155,311.268,311.2779,15884.0
2025-04-15 14:30:00,312.97,313.31,312.96,313.24,10011.0,311.2083,311.5464,311.1984,311.4768,10011.0
2025-04-15 14:35:00,313.24,313.62,313.17,313.38,26804.0,311.4768,311.8547,311.4072,311.616,26804.0
2025-04-15 14:40:00,313.35,313.43,313.18,313.38,27351.0,311.5862,311.6657,311.4171,311.616,27351.0
2025-04-15 14:45:00,313.38,313.46,313.15,313.22,18477.0,311.616,311.6956,311.3873,311.4569,18477.0
2025-04-15 14:50:00,313.2,313.5,313.18,313.38,47128.0,311.437,311.7353,311.4171,311.616,47128.0
2025-04-15 14:55:00,313.38,313.45,313.08,313.13,8764.0,311.616,311.6856,311.3177,311.3674,8764.0
2025-04-15 15:00:00,313.02,313.02,312.76,312.92,4473.0,311.258,311.258,310.9995,311.1586,4473.0
2025-04-15 15:05:00,312.84,312.9,312.41,312.5,14325.0,311.0791,311.1387,310.6515,310.741,14325.0
2025-04-15 15:10:00,312.5,313.04,312.42,313.04,17503.0,310.741,311.2779,310.6614,311.2779,17503.0
2025-04-15 15:15:00,313.03,313.1,312.86,312.94,9410.0,311.268,311.3376,311.0989,311.1785,9410.0
2025-04-15 15:20:00,312.82,313.6,312.81,313.03,47792.0,311.0592,311.8348,311.0492,311.268,47792.0
2025-04-15 15:25:00,313.07,313.13,312.75,313.11,11736.0,311.3078,311.3674,310.9896,311.3475,11736.0
2025-04-15 15:30:00,313.15,313.15,312.94,313.02,23349.0,311.3873,311.3873,311.1785,311.258,23349.0
2025-04-15 15:35:00,312.93,313.11,312.84,313.0,14304.0,311.1686,311.3475,311.0791,311.2382,14304.0
2025-04-15 15:40:00,313.0,313.1,312.87,312.97,22394.0,311.2382,311.3376,311.1089,311.2083,22394.0
2025-04-15 15:45:00,312.97,313.26,312.71,313.26,34480.0,311.2083,311.4967,310.9498,311.4967,34480.0
2025-04-15 15:50:00,313.29,313.36,312.84,313.0,45833.0,311.5265,311.5961,311.0791,311.2382,45833.0
2025-04-15 15:55:00,312.94,312.95,312.19,312.54,126298.0,311.1785,311.1884,310.4327,310.7808,126298.0
2025-04-16 09:30:00,313.57,313.97,311.8,312.42,53178.0,311.805,312.2027,310.0449,310.6614,53178.0
2025-04-16 09:35:00,312.29,312.7,311.64,312.36,11241.0,310.5322,310.9399,309.8858,310.6018,11241.0
2025-04-16 09:40:00,312.47,312.8,311.85,312.79,12078.0,310.7111,311.0393,310.0946,311.0293,12078.0
2025-04-16 09:45:00,312.6,312.64,311.63,311.92,9298.0,310.8404,310.8802,309.8759,310.1642,9298.0
2025-04-16 09:50:00,311.77,312.34,311.48,312.34,6754.0,310.0151,310.5819,309.7267,310.5819,6754.0
2025-04-16 09:55:00,312.0,313.17,312.0,312.84,30087.0,310.2438,311.4072,310.2438,311.0791,30087.0
2025-04-16 10:00:00,312.84,313.69,312.68,313.38,23647.0,311.0791,311.9243,310.92,311.616,23647.0
2025-04-16 10:05:00,313.32,313.48,312.68,312.97,26908.0,311.5564,311.7155,310.92,311.2083,26908.0
2025-04-16 10:10:00,312.94,312.99,312.58,312.99,10077.0,311.1785,311.2282,310.8205,311.2282,10077.0
2025-04-16 10:15:00,312.93,313.31,312.84,312.94,5638.0,311.1686,311.5464,311.0791,311.1785,5638.0
2025-04-16 10:20:00,312.94,313.34,312.93,313.34,7845.0,311.1785,311.5762,311.1686,311.5762,7845.0
2025-04-16 10:25:00,313.33,313.5,313.01,313.31,20868.0,311.5663,311.7353,311.2481,311.5464,20868.0
2025-04-16 10:30:00,313.38,313.87,313.26,313.6,17064.0,311.616,312.1033,311.4967,311.8348,17064.0
2025-04-16 10:35:00,313.6,314.04,313.22,314.04,7227.0,311.8348,312.2723,311.4569,312.2723,7227.0
2025-04-16 10:40:00,313.97,314.18,313.89,314.13,6605.0,312.2027,312.4115,312.1232,312.3618,6605.0
2025-04-16 10:45:00,314.09,314.15,313.71,313.81,16689.0,312.322,312.3817,311.9442,312.0436,16689.0
2025-04-16 10:50:00,313.81,314.15,313.8,313.94,3999.0,312.0436,312.3817,312.0337,312.1729,3999.0
2025-04-16 10:55:00,314.15,314.22,313.76,314.05,11329.0,312.3817,312.4513,311.9939,312.2823,11329.0
2025-04-16 11:00:00,314.13,314.29,313.84,314.23,12859.0,312.3618,312.5209,312.0734,312.4612,12859.0
2025-04-16 11:05:00,314.04,314.27,313.95,313.95,4744.0,312.2723,312.501,312.1828,312.1828,4744.0
2025-04-16 11:10:00,314.07,314.23,313.48,313.6,13669.0,312.3021,312.4612,311.7155,311.8348,13669.0
2025-04-16 11:15:00,313.41,313.58,313.31,313.31,5176.0,311.6459,311.8149,311.5464,311.5464,5176.0
2025-04-16 11:20:00,313.35,313.51,313.23,313.51,6893.0,311.5862,311.7453,311.4669,311.7453,6893.0
2025-04-16 11:25:00,313.57,313.72,313.19,313.29,6741.0,311.805,311.9541,311.4271,311.5265,6741.0
2025-04-16 11:30:00,313.35,313.43,313.15,313.25,8427.0,311.5862,311.6657,311.3873,311.4868,8427.0
2025-04-16 11:35:00,313.15,313.15,312.79,312.89,3684.0,311.3873,311.3873,311.0293,311.1288,3684.0
2025-04-16 11:40:00,312.96,313.07,312.51,312.58,7808.0,311.1984,311.3078,310.7509,310.8205,7808.0
2025-04-16 11:45:00,312.53,312.63,312.35,312.35,6044.0,310.7708,310.8702,310.5918,310.5918,6044.0
2025-04-16 11:50:00,312.48,312.6,312.08,312.36,12901.0,310.7211,310.8404,310.3233,310.6018,12901.0
2025-04-16 11:55:00,312.31,312.38,311.75,312.0,7236.0,310.552,310.6217,309.9952,310.2438,7236.0
2025-04-16 12:00:00,311.85,312.09,311.53,311.92,11889.0,310.0946,310.3333,309.7764,310.1642,11889.0
2025-04-16 12:05:00,311.79,312.02,311.58,311.93,9687.0,310.035,310.2637,309.8262,310.1742,9687.0
2025-04-16 12:10:00,311.88,312.11,311.77,312.06,7161.0,310.1245,310.3532,310.0151,310.3035,7161.0
2025-04-16 12:15:00,311.95,312.0,311.39,311.51,10358.0,310.1941,310.2438,309.6372,309.7565,10358.0
2025-04-16 12:20:00,311.48,311.84,311.36,311.8,5625.0,309.7267,310.0847,309.6074,310.0449,5625.0
2025-04-16 12:25:00,311.79,311.97,311.59,311.82,5523.0,310.035,310.214,309.8361,310.0648,5523.0
2025-04-16 12:30:00,311.69,311.69,311.39,311.56,6650.0,309.9355,309.9355,309.6372,309.8063,6650.0
2025-04-16 12:35:00,311.56,311.58,311.09,311.19,11398.0,309.8063,309.8262,309.3389,309.4384,11398.0
2025-04-16 12:40:00,311.19,311.39,311.05,311.32,32471.0,309.4384,309.6372,309.2991,309.5676,32471.0
2025-04-16 12:45:00,311.41,311.42,311.22,311.22,6465.0,309.6571,309.6671,309.4682,309.4682,6465.0
2025-04-16 12:50:00,311.15,311.15,310.65,310.69,8644.0,309.3986,309.3986,308.9014,308.9412,8644.0
2025-04-16 12:55:00,310.75,310.98,310.73,310.98,6628.0,309.0008,309.2295,308.9809,309.2295,6628.0
2025-04-16 13:00:00,311.0,311.0,310.64,310.7,3727.0,309.2494,309.2494,308.8914,308.9511,3727.0
2025-04-16 13:05:00,310.58,310.98,310.58,310.67,5003.0,308.8318,309.2295,308.8318,308.9213,5003.0
2025-04-16 13:10:00,310.82,310.82,310.46,310.58,4657.0,309.0704,309.0704,308.7125,308.8318,4657.0
2025-04-16 13:15:00,310.65,310.77,310.52,310.67,5840.0,308.9014,309.0207,308.7721,308.9213,5840.0
2025-04-16 13:20:00,310.67,310.67,310.14,310.14,6350.0,308.9213,308.9213,308.3943,308.3943,6350.0
2025-04-16 13:25:00,310.33,310.35,310.11,310.34,5395.0,308.5832,308.6031,308.3644,308.5931,5395.0
2025-04-16 13:30:00,310.32,310.33,309.22,309.31,24154.0,308.5732,308.5832,307.4794,307.5689,24154.0
2025-04-16 13:35:00,309.41,309.79,309.34,309.52,12824.0,307.6684,308.0462,307.5988,307.7778,12824.0
2025-04-16 13:40:00,309.54,309.58,309.08,309.45,10598.0,307.7976,307.8374,307.3402,307.7081,10598.0
2025-04-16 13:45:00,309.49,309.64,309.36,309.36,9965.0,307.7479,307.8971,307.6187,307.6187,9965.0
2025-04-16 13:50:00,309.33,309.48,309.06,309.48,11164.0,307.5888,307.738,307.3203,307.738,11164.0
2025-04-16 13:55:00,309.4,309.56,308.97,308.98,10127.0,307.6584,307.8175,307.2308,307.2408,10127.0
2025-04-16 14:00:00,308.95,309.76,308.89,309.61,26996.0,307.211,308.0164,307.1513,307.8672,26996.0
2025-04-16 14:05:00,309.75,310.05,309.62,309.93,66093.0,308.0065,308.3048,307.8772,308.1854,66093.0
2025-04-16 14:10:00,309.98,310.24,309.65,310.24,9200.0,308.2352,308.4937,307.907,308.4937,9200.0
2025-04-16 14:15:00,310.24,310.33,309.66,309.81,14553.0,308.4937,308.5832,307.917,308.0661,14553.0
2025-04-16 14:20:00,309.78,310.02,309.61,310.0,6371.0,308.0363,308.2749,307.8672,308.255,6371.0
2025-04-16 14:25:00,309.88,310.1,309.82,310.07,9144.0,308.1357,308.3545,308.0761,308.3247,9144.0
2025-04-16 14:30:00,310.06,310.08,309.56,309.7,11241.0,308.3147,308.3346,307.8175,307.9567,11241.0
2025-04-16 14:35:00,309.65,309.74,309.21,309.31,6233.0,307.907,307.9965,307.4695,307.5689,6233.0
2025-04-16 14:40:00,309.42,309.47,309.02,309.4,8875.0,307.6783,307.728,307.2806,307.6584,8875.0
2025-04-16 14:45:00,309.41,309.55,309.26,309.36,6579.0,307.6684,307.8076,307.5192,307.6187,6579.0
2025-04-16 14:50:00,309.28,309.34,309.1,309.22,9980.0,307.5391,307.5988,307.3601,307.4794,9980.0
2025-04-16 14:55:00,309.13,309.26,308.72,308.72,14900.0,307.3899,307.5192,306.9823,306.9823,14900.0
2025-04-16 15:00:00,308.78,308.85,308.4,308.5,8666.0,307.0419,307.1115,306.6641,306.7635,8666.0
2025-04-16 15:05:00,308.53,308.71,308.42,308.64,10793.0,306.7933,306.9723,306.6839,306.9027,10793.0
2025-04-16 15:10:00,308.73,308.82,308.4,308.54,15621.0,306.9922,307.0817,306.6641,306.8033,15621.0
2025-04-16 15:15:00,308.41,308.47,308.14,308.28,13629.0,306.674,306.7337,306.4055,306.5447,13629.0
2025-04-16 15:20:00,308.1,308.23,307.71,307.72,25218.0,306.3657,306.495,305.9779,305.9879,25218.0
2025-04-16 15:25:00,307.75,308.01,307.65,307.88,12002.0,306.0177,306.2762,305.9183,306.147,12002.0
2025-04-16 15:30:00,307.89,308.09,307.62,307.73,16717.0,306.1569,306.3558,305.8884,305.9978,16717.0
2025-04-16 15:35:00,307.63,307.88,307.47,307.85,12881.0,305.8984,306.147,305.7393,306.1172,12881.0
2025-04-16 15:40:00,307.93,308.4,307.81,307.96,22927.0,306.1967,306.6641,306.0774,306.2265,22927.0
2025-04-16 15:45:00,307.93,308.1,307.47,307.77,15780.0,306.1967,306.3657,305.7393,306.0376,15780.0
2025-04-16 15:50:00,307.78,308.88,307.37,308.47,57248.0,306.0475,307.1414,305.6399,306.7337,57248.0
2025-04-16 15:55:00,308.45,309.4,308.13,308.97,176483.0,306.7138,307.6584,306.3956,307.2308,176483.0
2025-04-17 09:30:00,309.22,310.15,308.19,308.19,211504.0,307.4794,308.4042,306.4552,306.4552,211504.0
2025-04-17 09:35:00,308.2,309.01,307.72,308.2,22847.0,306.4652,307.2706,305.9879,306.4652,22847.0
2025-04-17 09:40:00,308.44,309.17,308.37,308.94,24782.0,306.7038,307.4297,306.6342,307.201,24782.0
2025-04-17 09:45:00,308.96,308.96,307.5,307.89,16082.0,307.2209,307.2209,305.7691,306.1569,16082.0
2025-04-17 09:50:00,307.74,308.86,307.62,308.37,26734.0,306.0078,307.1215,305.8884,306.6342,26734.0
2025-04-17 09:55:00,308.56,308.8,307.98,307.98,14684.0,306.8232,307.0618,306.2464,306.2464,14684.0
2025-04-17 10:00:00,308.12,308.6,307.68,308.6,24744.0,306.3856,306.8629,305.9481,306.8629,24744.0
2025-04-17 10:05:00,308.6,308.62,307.77,308.16,19504.0,306.8629,306.8828,306.0376,306.4254,19504.0
2025-04-17 10:10:00,308.12,308.84,307.82,308.55,15252.0,306.3856,307.1016,306.0873,306.8132,15252.0
2025-04-17 10:15:00,308.53,308.73,307.61,307.71,15213.0,306.7933,306.9922,305.8785,305.9779,15213.0
2025-04-17 10:20:00,307.73,307.83,307.39,307.82,8525.0,305.9978,306.0973,305.6597,306.0873,8525.0
2025-04-17 10:25:00,307.86,308.2,307.64,307.96,8435.0,306.1271,306.4652,305.9083,306.2265,8435.0
2025-04-17 10:30:00,307.94,308.04,307.59,307.76,8517.0,306.2066,306.3061,305.8586,306.0277,8517.0
2025-04-17 10:35:00,307.77,307.82,307.31,307.44,9737.0,306.0376,306.0873,305.5802,305.7095,9737.0
2025-04-17 10:40:00,307.35,307.75,307.13,307.75,22917.0,305.62,306.0177,305.4012,306.0177,22917.0
2025-04-17 10:45:00,307.75,307.93,307.55,307.84,9301.0,306.0177,306.1967,305.8188,306.1072,9301.0
2025-04-17 10:50:00,307.77,308.19,307.77,308.19,8676.0,306.0376,306.4552,306.0376,306.4552,8676.0
2025-04-17 10:55:00,308.15,309.0,308.14,308.67,18693.0,306.4155,307.2607,306.4055,306.9325,18693.0
2025-04-17 11:00:00,308.76,309.22,308.76,308.98,9075.0,307.022,307.4794,307.022,307.2408,9075.0
2025-04-17 11:05:00,308.99,309.91,308.98,309.4,10457.0,307.2507,308.1656,307.2408,307.6584,10457.0
2025-04-17 11:10:00,309.4,309.64,309.15,309.55,5339.0,307.6584,307.8971,307.4098,307.8076,5339.0
2025-04-17 11:15:00,309.66,309.7,309.1,309.54,5369.0,307.917,307.9567,307.3601,307.7976,5369.0
2025-04-17 11:20:00,309.6,309.68,309.37,309.5,8189.0,307.8573,307.9368,307.6286,307.7579,8189.0
2025-04-17 11:25:00,309.56,309.88,309.36,309.73,12480.0,307.8175,308.1357,307.6187,307.9866,12480.0
2025-04-17 11:30:00,309.73,310.23,309.68,309.68,12114.0,307.9866,308.4838,307.9368,307.9368,12114.0
2025-04-17 11:35:00,309.75,310.32,309.73,310.06,10764.0,308.0065,308.5732,307.9866,308.3147,10764.0
2025-04-17 11:40:00,310.14,310.23,309.75,309.75,6507.0,308.3943,308.4838,308.0065,308.0065,6507.0
2025-04-17 11:45:00,309.86,310.14,309.75,309.84,8690.0,308.1158,308.3943,308.0065,308.0959,8690.0
2025-04-17 11:50:00,309.77,310.25,309.6,309.87,6542.0,308.0263,308.5036,307.8573,308.1258,6542.0
2025-04-17 11:55:00,309.71,310.26,309.71,309.97,4335.0,307.9667,308.5136,307.9667,308.2252,4335.0
2025-04-17 12:00:00,310.05,310.44,309.87,310.02,14124.0,308.3048,308.6926,308.1258,308.2749,14124.0
2025-04-17 12:05:00,309.99,310.77,309.98,310.52,15580.0,308.2451,309.0207,308.2352,308.7721,15580.0
2025-04-17 12:10:00,310.5,310.77,310.11,310.6,12244.0,308.7522,309.0207,308.3644,308.8517,12244.0
2025-04-17 12:15:00,310.56,311.33,310.43,311.17,11024.0,308.8119,309.5776,308.6826,309.4185,11024.0
2025-04-17 12:20:00,311.15,311.42,310.9,310.99,5814.0,309.3986,309.6671,309.15,309.2395,5814.0
2025-04-17 12:25:00,310.99,311.6,310.81,311.47,7649.0,309.2395,309.846,309.0605,309.7168,7649.0
2025-04-17 12:30:00,311.33,311.53,311.17,311.31,4873.0,309.5776,309.7764,309.4185,309.5577,4873.0
2025-04-17 12:35:00,311.27,311.4,311.05,311.15,8418.0,309.5179,309.6472,309.2991,309.3986,8418.0
2025-04-17 12:40:00,311.23,311.32,310.97,311.16,10146.0,309.4781,309.5676,309.2196,309.4085,10146.0
2025-04-17 12:45:00,311.02,311.21,310.88,311.01,7996.0,309.2693,309.4582,309.1301,309.2594,7996.0
2025-04-17 12:50:00,311.06,311.73,310.99,311.67,6617.0,309.3091,309.9753,309.2395,309.9156,6617.0
2025-04-17 12:55:00,311.59,311.98,311.59,311.74,14135.0,309.8361,310.2239,309.8361,309.9853,14135.0
2025-04-17 13:00:00,311.84,311.94,311.32,311.52,8118.0,310.0847,310.1841,309.5676,309.7665,8118.0
2025-04-17 13:05:00,311.56,311.86,311.49,311.86,5820.0,309.8063,310.1046,309.7367,310.1046,5820.0
2025-04-17 13:10:00,311.85,311.9,311.41,311.44,14147.0,310.0946,310.1444,309.6571,309.6869,14147.0
2025-04-17 13:15:00,311.52,311.58,311.1,311.36,8662.0,309.7665,309.8262,309.3489,309.6074,8662.0
2025-04-17 13:20:00,311.26,311.31,310.91,311.0,9698.0,309.508,309.5577,309.1599,309.2494,9698.0
2025-04-17 13:25:00,311.0,311.15,310.81,310.96,7020.0,309.2494,309.3986,309.0605,309.2096,7020.0
2025-04-17 13:30:00,310.96,311.42,310.8,311.42,9947.0,309.2096,309.6671,309.0505,309.6671,9947.0
2025-04-17 13:35:00,311.42,311.44,311.11,311.28,5772.0,309.6671,309.6869,309.3588,309.5278,5772.0
2025-04-17 13:40:00,311.2,311.31,310.88,311.15,5876.0,309.4483,309.5577,309.1301,309.3986,5876.0
2025-04-17 13:45:00,311.06,311.89,311.06,311.65,6418.0,309.3091,310.1344,309.3091,309.8958,6418.0
2025-04-17 13:50:00,311.76,312.08,311.55,311.74,8812.0,310.0051,310.3233,309.7963,309.9853,8812.0
2025-04-17 13:55:00,311.81,311.99,311.69,311.86,8017.0,310.0549,310.2338,309.9355,310.1046,8017.0
2025-04-17 14:00:00,311.92,312.58,311.84,312.42,14716.0,310.1642,310.8205,310.0847,310.6614,14716.0
2025-04-17 14:05:00,312.56,312.83,312.45,312.76,9089.0,310.8006,311.0691,310.6913,310.9995,9089.0
2025-04-17 14:10:00,312.75,312.99,312.58,312.59,8851.0,310.9896,311.2282,310.8205,310.8305,8851.0
2025-04-17 14:15:00,312.7,312.88,312.58,312.79,9717.0,310.9399,311.1188,310.8205,311.0293,9717.0
2025-04-17 14:20:00,312.72,312.92,312.6,312.81,8053.0,310.9597,311.1586,310.8404,311.0492,8053.0
2025-04-17 14:25:00,312.74,312.74,312.32,312.32,16471.0,310.9796,310.9796,310.562,310.562,16471.0
2025-04-17 14:30:00,312.4,312.77,312.35,312.38,12726.0,310.6415,311.0095,310.5918,310.6217,12726.0
2025-04-17 14:35:00,312.49,312.86,312.49,312.76,6081.0,310.731,311.0989,310.731,310.9995,6081.0
2025-04-17 14:40:00,312.65,312.76,312.55,312.55,11365.0,310.8901,310.9995,310.7907,310.7907,11365.0
2025-04-17 14:45:00,312.54,312.82,312.27,312.41,19342.0,310.7808,311.0592,310.5123,310.6515,19342.0
2025-04-17 14:50:00,312.28,312.6,312.09,312.37,10244.0,310.5222,310.8404,310.3333,310.6117,10244.0
2025-04-17 14:55:00,312.32,312.33,312.04,312.16,6702.0,310.562,310.5719,310.2836,310.4029,6702.0
2025-04-17 15:00:00,312.16,312.17,311.67,311.91,27735.0,310.4029,310.4128,309.9156,310.1543,27735.0
2025-04-17 15:05:00,311.88,312.1,311.66,312.1,6069.0,310.1245,310.3432,309.9057,310.3432,6069.0
2025-04-17 15:10:00,312.01,312.14,311.66,311.67,10940.0,310.2537,310.383,309.9057,309.9156,10940.0
2025-04-17 15:15:00,311.68,311.86,311.42,311.8,11669.0,309.9256,310.1046,309.6671,310.0449,11669.0
2025-04-17 15:20:00,311.85,312.18,311.56,311.98,12948.0,310.0946,310.4228,309.8063,310.2239,12948.0
2025-04-17 15:25:00,311.98,312.61,311.92,312.22,14640.0,310.2239,310.8504,310.1642,310.4626,14640.0
2025-04-17 15:30:00,312.28,312.68,312.19,312.54,15826.0,310.5222,310.92,310.4327,310.7808,15826.0
2025-04-17 15:35:00,312.68,312.71,312.21,312.49,16621.0,310.92,310.9498,310.4526,310.731,16621.0
2025-04-17 15:40:00,312.39,312.74,312.19,312.52,18867.0,310.6316,310.9796,310.4327,310.7609,18867.0
2025-04-17 15:45:00,312.53,312.66,312.19,312.3,16670.0,310.7708,310.9001,310.4327,310.5421,16670.0
2025-04-17 15:50:00,312.18,312.4,311.49,312.09,47850.0,310.4228,310.6415,309.7367,310.3333,47850.0
2025-04-17 15:55:00,312.01,312.07,310.72,311.18,129580.0,310.2537,310.3134,308.971,309.4284,129580.0
2025-04-21 09:30:00,311.0,311.28,309.45,309.88,31927.0,309.2494,309.5278,307.7081,308.1357,31927.0
2025-04-21 09:35:00,309.93,310.18,309.11,309.14,16792.0,308.1854,308.434,307.3701,307.3999,16792.0
2025-04-21 09:40:00,309.45,309.45,308.64,309.25,10496.0,307.7081,307.7081,306.9027,307.5093,10496.0
2025-04-21 09:45:00,309.17,309.6,308.77,309.0,16895.0,307.4297,307.8573,307.032,307.2607,16895.0
2025-04-21 09:50:00,309.06,309.64,308.75,309.64,12549.0,307.3203,307.8971,307.0121,307.8971,12549.0
2025-04-21 09:55:00,309.55,310.41,309.44,310.19,7841.0,307.8076,308.6627,307.6982,308.444,7841.0
2025-04-21 10:00:00,310.22,310.67,309.87,310.2,19369.0,308.4738,308.9213,308.1258,308.4539,19369.0
2025-04-21 10:05:00,310.19,310.73,310.05,310.44,9813.0,308.444,308.9809,308.3048,308.6926,9813.0
2025-04-21 10:10:00,310.52,310.54,310.15,310.32,6853.0,308.7721,308.792,308.4042,308.5732,6853.0
2025-04-21 10:15:00,310.25,310.4,309.54,309.65,5957.0,308.5036,308.6528,307.7976,307.907,5957.0
2025-04-21 10:20:00,309.63,309.63,309.29,309.38,9279.0,307.8871,307.8871,307.549,307.6385,9279.0
2025-04-21 10:25:00,309.37,309.67,309.15,309.6,8460.0,307.6286,307.9269,307.4098,307.8573,8460.0
2025-04-21 10:30:00,309.63,309.79,309.44,309.44,5445.0,307.8871,308.0462,307.6982,307.6982,5445.0
2025-04-21 10:35:00,309.31,309.46,309.19,309.3,8967.0,307.5689,307.7181,307.4496,307.559,8967.0
2025-04-21 10:40:00,309.29,309.58,308.88,308.89,9324.0,307.549,307.8374,307.1414,307.1513,9324.0
2025-04-21 10:45:00,308.91,309.02,308.32,308.32,10046.0,307.1712,307.2806,306.5845,306.5845,10046.0
2025-04-21 10:50:00,308.25,308.63,308.06,308.44,9446.0,306.5149,306.8928,306.326,306.7038,9446.0
2025-04-21 10:55:00,308.32,308.47,307.88,307.91,12881.0,306.5845,306.7337,306.147,306.1768,12881.0
2025-04-21 11:00:00,308.12,308.23,307.77,307.77,10688.0,306.3856,306.495,306.0376,306.0376,10688.0
2025-04-21 11:05:00,307.87,307.92,307.5,307.62,8772.0,306.137,306.1868,305.7691,305.8884,8772.0
2025-04-21 11:10:00,307.69,307.74,307.2,307.56,11876.0,305.9581,306.0078,305.4708,305.8288,11876.0
2025-04-21 11:15:00,307.52,307.58,307.09,307.51,6873.0,305.789,305.8487,305.3614,305.7791,6873.0
2025-04-21 11:20:00,307.55,307.66,307.3,307.42,8815.0,305.8188,305.9282,305.5702,305.6896,8815.0
2025-04-21 11:25:00,307.42,307.43,307.0,307.14,10886.0,305.6896,305.6995,305.2719,305.4111,10886.0
2025-04-21 11:30:00,307.13,307.15,306.43,306.51,13630.0,305.4012,305.4211,304.7051,304.7847,13630.0
2025-04-21 11:35:00,306.53,306.76,306.41,306.72,8748.0,304.8046,305.0333,304.6853,304.9935,8748.0
2025-04-21 11:40:00,306.81,306.85,306.62,306.78,7908.0,305.083,305.1228,304.8941,305.0532,7908.0
2025-04-21 11:45:00,306.75,306.9,306.57,306.82,14284.0,305.0233,305.1725,304.8444,305.0929,14284.0
2025-04-21 11:50:00,306.64,306.76,306.34,306.37,18647.0,304.914,305.0333,304.6157,304.6455,18647.0
2025-04-21 11:55:00,306.36,306.66,306.2,306.5,11938.0,304.6355,304.9338,304.4764,304.7747,11938.0
2025-04-21 12:00:00,306.52,306.64,306.22,306.25,8394.0,304.7946,304.914,304.4963,304.5262,8394.0
2025-04-21 12:05:00,306.14,306.39,305.9,306.29,11380.0,304.4168,304.6654,304.1781,304.5659,11380.0
2025-04-21 12:10:00,306.29,306.29,305.66,305.67,11489.0,304.5659,304.5659,303.9395,303.9494,11489.0
2025-04-21 12:15:00,305.75,305.83,305.11,305.27,14531.0,304.029,304.1085,303.3926,303.5517,14531.0
2025-04-21 12:20:00,305.28,306.14,305.28,305.74,14081.0,303.5616,304.4168,303.5616,304.019,14081.0
2025-04-21 12:25:00,305.88,306.01,305.6,306.0,9452.0,304.1582,304.2875,303.8798,304.2776,9452.0
2025-04-21 12:30:00,305.89,306.47,305.82,306.23,10164.0,304.1682,304.7449,304.0986,304.5063,10164.0
2025-04-21 12:35:00,306.27,306.45,306.16,306.23,8588.0,304.546,304.725,304.4367,304.5063,8588.0
2025-04-21 12:40:00,306.23,306.57,306.13,306.44,11907.0,304.5063,304.8444,304.4068,304.7151,11907.0
2025-04-21 12:45:00,306.48,306.49,306.07,306.36,14321.0,304.7549,304.7648,304.3472,304.6355,14321.0
2025-04-21 12:50:00,306.25,306.29,305.92,306.15,12133.0,304.5262,304.5659,304.198,304.4267,12133.0
2025-04-21 12:55:00,305.99,306.62,305.9,306.54,7056.0,304.2676,304.8941,304.1781,304.8145,7056.0
2025-04-21 13:00:00,306.55,306.72,306.07,306.29,21102.0,304.8245,304.9935,304.3472,304.5659,21102.0
2025-04-21 13:05:00,306.21,306.34,306.03,306.22,6654.0,304.4864,304.6157,304.3074,304.4963,6654.0
2025-04-21 13:10:00,306.15,306.27,305.91,306.03,8003.0,304.4267,304.546,304.1881,304.3074,8003.0
2025-04-21 13:15:00,305.97,306.02,305.78,305.95,6010.0,304.2477,304.2975,304.0588,304.2278,6010.0
2025-04-21 13:20:00,305.97,306.13,305.86,305.99,9454.0,304.2477,304.4068,304.1384,304.2676,9454.0
2025-04-21 13:25:00,305.99,306.19,305.78,306.11,17878.0,304.2676,304.4665,304.0588,304.3869,17878.0
2025-04-21 13:30:00,306.14,306.34,306.01,306.29,13904.0,304.4168,304.6157,304.2875,304.5659,13904.0
2025-04-21 13:35:00,306.34,306.51,306.2,306.38,12489.0,304.6157,304.7847,304.4764,304.6554,12489.0
2025-04-21 13:40:00,306.44,306.52,305.88,306.06,16401.0,304.7151,304.7946,304.1582,304.3372,16401.0
2025-04-21 13:45:00,306.1,306.11,305.69,305.88,6186.0,304.377,304.3869,303.9693,304.1582,6186.0
2025-04-21 13:50:00,305.91,306.14,305.66,305.92,9063.0,304.1881,304.4168,303.9395,304.198,9063.0
2025-04-21 13:55:00,305.96,306.01,305.67,305.76,5436.0,304.2378,304.2875,303.9494,304.0389,5436.0
2025-04-21 14:00:00,305.66,305.91,305.41,305.6,17035.0,303.9395,304.1881,303.6909,303.8798,17035.0
2025-04-21 14:05:00,305.61,305.95,305.39,305.39,7602.0,303.8898,304.2278,303.671,303.671,7602.0
2025-04-21 14:10:00,305.55,305.6,305.25,305.45,16267.0,303.8301,303.8798,303.5318,303.7307,16267.0
2025-04-21 14:15:00,305.46,306.03,305.45,306.03,8624.0,303.7406,304.3074,303.7307,304.3074,8624.0
2025-04-21 14:20:00,306.03,306.17,305.88,306.15,7596.0,304.3074,304.4466,304.1582,304.4267,7596.0
2025-04-21 14:25:00,306.04,306.66,306.03,306.62,8967.0,304.3173,304.9338,304.3074,304.8941,8967.0
2025-04-21 14:30:00,306.65,307.01,306.65,306.84,12160.0,304.9239,305.2819,304.9239,305.1128,12160.0
2025-04-21 14:35:00,306.84,306.86,306.57,306.57,7384.0,305.1128,305.1327,304.8444,304.8444,7384.0
2025-04-21 14:40:00,306.58,306.66,306.38,306.53,14137.0,304.8543,304.9338,304.6554,304.8046,14137.0
2025-04-21 14:45:00,306.45,306.84,306.44,306.78,15981.0,304.725,305.1128,304.7151,305.0532,15981.0
2025-04-21 14:50:00,306.87,306.91,306.42,306.42,16602.0,305.1427,305.1824,304.6952,304.6952,16602.0
2025-04-21 14:55:00,306.38,306.39,306.06,306.11,14572.0,304.6554,304.6654,304.3372,304.3869,14572.0
2025-04-21 15:00:00,306.17,306.86,306.09,306.59,12928.0,304.4466,305.1327,304.3671,304.8642,12928.0
2025-04-21 15:05:00,306.51,306.68,306.28,306.44,10836.0,304.7847,304.9537,304.556,304.7151,10836.0
2025-04-21 15:10:00,306.44,306.81,306.43,306.67,13398.0,304.7151,305.083,304.7051,304.9438,13398.0
2025-04-21 15:15:00,306.71,306.96,306.54,306.88,19231.0,304.9836,305.2322,304.8145,305.1526,19231.0
2025-04-21 15:20:00,306.87,307.28,306.72,307.06,13515.0,305.1427,305.5504,304.9935,305.3316,13515.0
2025-04-21 15:25:00,307.0,307.28,306.86,306.99,17249.0,305.2719,305.5504,305.1327,305.262,17249.0
2025-04-21 15:30:00,307.09,307.24,306.89,307.13,11582.0,305.3614,305.5106,305.1626,305.4012,11582.0
2025-04-21 15:35:00,307.12,307.82,307.04,307.5,23556.0,305.3913,306.0873,305.3117,305.7691,23556.0
2025-04-21 15:40:00,307.56,308.06,307.51,308.02,16560.0,305.8288,306.326,305.7791,306.2862,16560.0
2025-04-21 15:45:00,308.01,308.22,307.7,308.22,22456.0,306.2762,306.4851,305.968,306.4851,22456.0
2025-04-21 15:50:00,308.04,308.88,307.93,308.63,39940.0,306.3061,307.1414,306.1967,306.8928,39940.0
2025-04-21 15:55:00,308.63,309.43,308.48,308.71,153466.0,306.8928,307.6883,306.7436,306.9723,153466.0
2025-04-22 09:30:00,311.76,312.95,311.19,311.89,93871.0,310.0051,311.1884,309.4384,310.1344,93871.0
2025-04-22 09:35:00,311.96,313.88,311.75,313.69,31613.0,310.204,312.1132,309.9952,311.9243,31613.0
2025-04-22 09:40:00,313.58,313.68,313.03,313.36,14782.0,311.8149,311.9143,311.268,311.5961,14782.0
2025-04-22 09:45:00,313.36,313.51,312.76,313.42,13087.0,311.5961,311.7453,310.9995,311.6558,13087.0
2025-04-22 09:50:00,313.34,313.37,312.62,312.94,14024.0,311.5762,311.6061,310.8603,311.1785,14024.0
2025-04-22 09:55:00,312.94,313.76,312.94,313.69,8481.0,311.1785,311.9939,311.1785,311.9243,8481.0
2025-04-22 10:00:00,313.69,315.5,313.69,315.17,37193.0,311.9243,313.7241,311.9243,313.3959,37193.0
2025-04-22 10:05:00,315.22,315.35,314.85,315.15,15538.0,313.4457,313.5749,313.0777,313.3761,15538.0
2025-04-22 10:10:00,315.23,315.33,314.79,314.84,15975.0,313.4556,313.555,313.0181,313.0678,15975.0
2025-04-22 10:15:00,314.78,314.99,314.46,314.78,9945.0,313.0081,313.217,312.6899,313.0081,9945.0
2025-04-22 10:20:00,314.81,315.75,314.64,315.68,27529.0,313.038,313.9727,312.8689,313.9031,27529.0
2025-04-22 10:25:00,315.61,316.39,315.55,316.08,16729.0,313.8335,314.6091,313.7738,314.3008,16729.0
2025-04-22 10:30:00,316.04,316.48,315.8,316.38,17891.0,314.2611,314.6986,314.0224,314.5991,17891.0
2025-04-22 10:35:00,316.4,316.48,315.86,316.17,20004.0,314.619,314.6986,314.0821,314.3903,20004.0
2025-04-22 10:40:00,316.18,316.55,315.93,316.51,12865.0,314.4003,314.7682,314.1517,314.7284,12865.0
2025-04-22 10:45:00,316.54,316.94,316.38,316.88,13851.0,314.7582,315.156,314.5991,315.0963,13851.0
2025-04-22 10:50:00,316.87,316.99,316.46,316.95,12745.0,315.0864,315.2057,314.6787,315.1659,12745.0
2025-04-22 10:55:00,316.88,317.12,316.75,316.93,19049.0,315.0963,315.335,314.9671,315.146,19049.0
2025-04-22 11:00:00,316.93,316.96,316.62,316.72,7345.0,315.146,315.1759,314.8378,314.9372,7345.0
2025-04-22 11:05:00,316.82,317.26,316.62,317.14,40855.0,315.0367,315.4742,314.8378,315.3549,40855.0
2025-04-22 11:10:00,317.15,317.17,316.75,317.07,9007.0,315.3648,315.3847,314.9671,315.2853,9007.0
2025-04-22 11:15:00,317.14,317.66,316.87,317.04,24460.0,315.3549,315.8719,315.0864,315.2554,24460.0
2025-04-22 11:20:00,317.07,317.63,316.88,317.63,15321.0,315.2853,315.8421,315.0963,315.8421,15321.0
2025-04-22 11:25:00,317.6,317.7,317.21,317.32,25825.0,315.8123,315.9117,315.4245,315.5338,25825.0
2025-04-22 11:30:00,317.25,318.02,317.05,317.99,22112.0,315.4642,316.2299,315.2654,316.2001,22112.0
2025-04-22 11:35:00,318.0,318.0,317.47,317.67,21343.0,316.21,316.21,315.683,315.8819,21343.0
2025-04-22 11:40:00,317.72,317.88,317.5,317.81,14734.0,315.9316,316.0907,315.7128,316.0211,14734.0
2025-04-22 11:45:00,317.88,318.05,317.5,317.68,20323.0,316.0907,316.2597,315.7128,315.8918,20323.0
2025-04-22 11:50:00,317.86,318.15,317.7,318.15,14893.0,316.0708,316.3592,315.9117,316.3592,14893.0
2025-04-22 11:55:00,318.06,318.91,318.01,318.65,40191.0,316.2697,317.1149,316.22,316.8564,40191.0
2025-04-22 12:00:00,318.6,319.5,318.53,318.93,46656.0,316.8066,317.7016,316.737,317.1348,46656.0
2025-04-22 12:05:00,318.98,319.07,318.78,318.87,21261.0,317.1845,317.274,316.9856,317.0751,21261.0
2025-04-22 12:10:00,319.02,319.21,318.56,318.56,16035.0,317.2243,317.4132,316.7669,316.7669,16035.0
2025-04-22 12:15:00,318.51,318.56,317.97,318.15,12633.0,316.7171,316.7669,316.1802,316.3592,12633.0
2025-04-22 12:20:00,318.2,318.5,318.04,318.46,21635.0,316.4089,316.7072,316.2498,316.6674,21635.0
2025-04-22 12:25:00,318.32,318.48,318.19,318.23,8978.0,316.5282,316.6873,316.3989,316.4387,8978.0
2025-04-22 12:30:00,318.12,318.69,318.02,318.27,29874.0,316.3293,316.8961,316.2299,316.4785,29874.0
2025-04-22 12:35:00,318.21,318.4,317.84,318.13,15589.0,316.4188,316.6078,316.0509,316.3393,15589.0
2025-04-22 12:40:00,318.07,318.55,317.98,318.53,15460.0,316.2796,316.7569,316.1901,316.737,15460.0
2025-04-22 12:45:00,318.51,318.63,318.16,318.39,8018.0,316.7171,316.8365,316.3691,316.5978,8018.0
2025-04-22 12:50:00,318.36,318.61,318.2,318.53,4135.0,316.568,316.8166,316.4089,316.737,4135.0
2025-04-22 12:55:00,318.55,318.61,318.01,318.04,9069.0,316.7569,316.8166,316.22,316.2498,9069.0
2025-04-22 13:00:00,318.02,318.21,317.92,317.95,13640.0,316.2299,316.4188,316.1305,316.1603,13640.0
2025-04-22 13:05:00,318.01,318.28,317.62,318.17,8782.0,316.22,316.4884,315.8322,316.3791,8782.0
2025-04-22 13:10:00,317.94,318.0,317.0,317.24,15361.0,316.1504,316.21,315.2156,315.4543,15361.0
2025-04-22 13:15:00,317.25,317.26,316.33,316.79,13272.0,315.4642,315.4742,314.5494,315.0068,13272.0
2025-04-22 13:20:00,316.7,316.7,316.08,316.33,10152.0,314.9173,314.9173,314.3008,314.5494,10152.0
2025-04-22 13:25:00,316.21,316.84,315.8,315.99,22679.0,314.4301,315.0565,314.0224,314.2113,22679.0
2025-04-22 13:30:00,316.02,316.14,315.61,315.86,15728.0,314.2412,314.3605,313.8335,314.0821,15728.0
2025-04-22 13:35:00,315.89,316.02,315.81,315.82,6496.0,314.1119,314.2412,314.0323,314.0423,6496.0
2025-04-22 13:40:00,315.71,315.74,315.37,315.43,10730.0,313.9329,313.9627,313.5948,313.6545,10730.0
2025-04-22 13:45:00,315.4,315.4,314.89,315.05,15300.0,313.6247,313.6247,313.1175,313.2766,15300.0
2025-04-22 13:50:00,315.04,315.22,314.87,315.19,10523.0,313.2667,313.4457,313.0976,313.4158,10523.0
2025-04-22 13:55:00,315.21,315.34,314.83,314.83,14856.0,313.4357,313.565,313.0579,313.0579,14856.0
2025-04-22 14:00:00,314.97,315.65,314.75,315.65,16850.0,313.1971,313.8732,312.9783,313.8732,16850.0
2025-04-22 14:05:00,315.53,316.28,315.52,316.04,12317.0,313.7539,314.4997,313.744,314.2611,12317.0
2025-04-22 14:10:00,315.93,316.4,315.92,316.4,10685.0,314.1517,314.619,314.1417,314.619,10685.0
2025-04-22 14:15:00,316.36,316.75,316.22,316.75,8340.0,314.5792,314.9671,314.44,314.9671,8340.0
2025-04-22 14:20:00,316.66,317.1,316.61,317.01,8257.0,314.8776,315.3151,314.8278,315.2256,8257.0
2025-04-22 14:25:00,316.97,317.18,316.82,317.11,15321.0,315.1858,315.3946,315.0367,315.325,15321.0
2025-04-22 14:30:00,317.21,317.47,317.1,317.32,22403.0,315.4245,315.683,315.3151,315.5338,22403.0
2025-04-22 14:35:00,317.44,317.74,317.35,317.48,9405.0,315.6532,315.9515,315.5637,315.6929,9405.0
2025-04-22 14:40:00,317.39,317.74,317.31,317.58,13559.0,315.6035,315.9515,315.5239,315.7924,13559.0
2025-04-22 14:45:00,317.44,317.75,317.43,317.75,8453.0,315.6532,315.9614,315.6432,315.9614,8453.0
2025-04-22 14:50:00,317.91,318.09,317.57,317.57,12115.0,316.1205,316.2995,315.7824,315.7824,12115.0
2025-04-22 14:55:00,317.68,317.9,317.42,317.47,13678.0,315.8918,316.1106,315.6333,315.683,13678.0
2025-04-22 15:00:00,317.51,317.94,317.46,317.94,15844.0,315.7228,316.1504,315.6731,316.1504,15844.0
2025-04-22 15:05:00,317.95,318.01,317.57,318.01,18902.0,316.1603,316.22,315.7824,316.22,18902.0
2025-04-22 15:10:00,318.0,318.31,317.84,318.11,37008.0,316.21,316.5183,316.0509,316.3194,37008.0
2025-04-22 15:15:00,318.2,318.4,317.89,318.4,25838.0,316.4089,316.6078,316.1006,316.6078,25838.0
2025-04-22 15:20:00,318.36,318.66,318.24,318.64,46263.0,316.568,316.8663,316.4487,316.8464,46263.0
2025-04-22 15:25:00,318.53,319.18,318.53,318.9,57098.0,316.737,317.3834,316.737,317.105,57098.0
2025-04-22 15:30:00,319.02,319.37,318.82,319.33,32510.0,317.2243,317.5723,317.0254,317.5325,32510.0
2025-04-22 15:35:00,319.26,319.43,318.86,319.08,47635.0,317.4629,317.632,317.0652,317.2839,47635.0
2025-04-22 15:40:00,319.08,319.65,318.99,319.6,40183.0,317.2839,317.8507,317.1944,317.801,40183.0
2025-04-22 15:45:00,319.56,320.0,319.52,319.9,58422.0,317.7612,318.1988,317.7215,318.0993,58422.0
2025-04-22 15:50:00,319.85,319.95,318.67,319.13,72268.0,318.0496,318.149,316.8762,317.3337,72268.0
2025-04-22 15:55:00,319.19,319.85,318.92,319.17,230427.0,317.3933,318.0496,317.1248,317.3734,230427.0
2025-04-23 09:30:00,318.5,319.77,317.14,318.07,105044.0,316.7072,317.9701,315.3549,316.2796,105044.0
2025-04-23 09:35:00,317.88,319.69,317.02,317.55,43413.0,316.0907,317.8905,315.2355,315.7626,43413.0
2025-04-23 09:40:00,317.2,317.66,315.1,315.34,57640.0,315.4145,315.8719,313.3263,313.565,57640.0
2025-04-23 09:45:00,315.0,316.89,314.79,316.46,48043.0,313.2269,315.1063,313.0181,314.6787,48043.0
2025-04-23 09:50:00,316.67,317.46,316.46,317.03,31021.0,314.8875,315.6731,314.6787,315.2455,31021.0
2025-04-23 09:55:00,317.16,319.1,317.15,319.1,24305.0,315.3747,317.3038,315.3648,317.3038,24305.0
2025-04-23 10:00:00,319.29,319.73,318.48,319.48,37184.0,317.4928,317.9303,316.6873,317.6817,37184.0
2025-04-23 10:05:00,319.39,319.87,319.28,319.63,22216.0,317.5922,318.0695,317.4828,317.8308,22216.0
2025-04-23 10:10:00,319.79,319.8,319.08,319.08,18296.0,317.9899,317.9999,317.2839,317.2839,18296.0
2025-04-23 10:15:00,319.25,319.36,317.81,318.19,31597.0,317.453,317.5624,316.0211,316.3989,31597.0
2025-04-23 10:20:00,318.19,319.4,317.96,319.28,14066.0,316.3989,317.6021,316.1702,317.4828,14066.0
2025-04-23 10:25:00,319.14,319.9,318.87,319.63,8418.0,317.3436,318.0993,317.0751,317.8308,8418.0
2025-04-23 10:30:00,319.66,319.88,318.98,319.33,10977.0,317.8607,318.0794,317.1845,317.5325,10977.0
2025-04-23 10:35:00,319.33,319.53,318.63,319.26,7389.0,317.5325,317.7314,316.8365,317.4629,7389.0
2025-04-23 10:40:00,319.34,319.34,318.79,318.88,6725.0,317.5425,317.5425,316.9956,317.0851,6725.0
2025-04-23 10:45:00,318.84,319.2,318.82,318.91,4369.0,317.0453,317.4033,317.0254,317.1149,4369.0
2025-04-23 10:50:00,318.83,318.83,317.92,318.15,16475.0,317.0353,317.0353,316.1305,316.3592,16475.0
2025-04-23 10:55:00,318.12,318.5,317.92,318.47,11399.0,316.3293,316.7072,316.1305,316.6774,11399.0
2025-04-23 11:00:00,318.32,318.8,317.97,318.68,16408.0,316.5282,317.0055,316.1802,316.8862,16408.0
2025-04-23 11:05:00,318.68,318.79,318.42,318.56,17294.0,316.8862,316.9956,316.6277,316.7669,17294.0
2025-04-23 11:10:00,318.53,318.61,318.0,318.22,13789.0,316.737,316.8166,316.21,316.4288,13789.0
2025-04-23 11:15:00,318.12,318.27,317.92,318.2,11423.0,316.3293,316.4785,316.1305,316.4089,11423.0
2025-04-23 11:20:00,318.19,318.55,317.41,318.06,35256.0,316.3989,316.7569,315.6233,316.2697,35256.0
2025-04-23 11:25:00,318.09,318.32,317.73,318.14,28232.0,316.2995,316.5282,315.9415,316.3492,28232.0
2025-04-23 11:30:00,318.3,318.39,317.94,318.21,29411.0,316.5083,316.5978,316.1504,316.4188,29411.0
2025-04-23 11:35:00,318.33,318.66,318.05,318.49,22268.0,316.5382,316.8663,316.2597,316.6973,22268.0
2025-04-23 11:40:00,318.49,318.57,317.95,318.06,28797.0,316.6973,316.7768,316.1603,316.2697,28797.0
2025-04-23 11:45:00,318.06,318.11,317.52,317.63,22430.0,316.2697,316.3194,315.7327,315.8421,22430.0
2025-04-23 11:50:00,317.74,318.15,317.74,318.07,19165.0,315.9515,316.3592,315.9515,316.2796,19165.0
2025-04-23 11:55:00,318.05,318.37,318.04,318.15,9453.0,316.2597,316.5779,316.2498,316.3592,9453.0
2025-04-23 12:00:00,318.05,318.54,317.93,318.35,12146.0,316.2597,316.747,316.1404,316.558,12146.0
2025-04-23 12:05:00,318.35,318.51,317.89,318.22,15998.0,316.558,316.7171,316.1006,316.4288,15998.0
2025-04-23 12:10:00,318.07,318.75,318.07,318.1,19084.0,316.2796,316.9558,316.2796,316.3095,19084.0
2025-04-23 12:15:00,318.05,318.15,317.18,317.25,35049.0,316.2597,316.3592,315.3946,315.4642,35049.0
2025-04-23 12:20:00,317.24,317.24,316.45,316.59,12161.0,315.4543,315.4543,314.6687,314.808,12161.0
2025-04-23 12:25:00,316.41,317.24,316.16,317.23,21397.0,314.629,315.4543,314.3804,315.4444,21397.0
2025-04-23 12:30:00,317.22,317.78,317.08,317.77,13123.0,315.4344,315.9913,315.2952,315.9813,13123.0
2025-04-23 12:35:00,317.74,317.95,317.38,317.49,11664.0,315.9515,316.1603,315.5935,315.7029,11664.0
2025-04-23 12:40:00,317.36,317.54,317.13,317.32,10491.0,315.5736,315.7526,315.3449,315.5338,10491.0
2025-04-23 12:45:00,317.31,317.47,316.61,316.63,12667.0,315.5239,315.683,314.8278,314.8477,12667.0
2025-04-23 12:50:00,316.6,316.97,316.5,316.97,6499.0,314.8179,315.1858,314.7185,315.1858,6499.0
2025-04-23 12:55:00,316.98,317.8,316.88,317.54,14692.0,315.1958,316.0111,315.0963,315.7526,14692.0
2025-04-23 13:00:00,317.56,317.97,317.22,317.8,13162.0,315.7725,316.1802,315.4344,316.0111,13162.0
2025-04-23 13:05:00,317.89,318.15,317.74,318.09,7411.0,316.1006,316.3592,315.9515,316.2995,7411.0
2025-04-23 13:10:00,318.13,318.22,317.86,318.09,7678.0,316.3393,316.4288,316.0708,316.2995,7678.0
2025-04-23 13:15:00,318.0,318.26,318.0,318.26,3498.0,316.21,316.4686,316.21,316.4686,3498.0
2025-04-23 13:20:00,318.19,318.37,317.98,318.1,7180.0,316.3989,316.5779,316.1901,316.3095,7180.0
2025-04-23 13:25:00,318.06,318.24,317.78,317.78,5506.0,316.2697,316.4487,315.9913,315.9913,5506.0
2025-04-23 13:30:00,317.89,317.89,317.5,317.63,9287.0,316.1006,316.1006,315.7128,315.8421,9287.0
2025-04-23 13:35:00,317.54,317.75,317.42,317.63,17215.0,315.7526,315.9614,315.6333,315.8421,17215.0
2025-04-23 13:40:00,317.76,317.77,317.32,317.58,43435.0,315.9714,315.9813,315.5338,315.7924,43435.0
2025-04-23 13:45:00,317.62,317.65,317.0,317.26,11066.0,315.8322,315.862,315.2156,315.4742,11066.0
2025-04-23 13:50:00,317.26,317.97,317.26,317.85,16925.0,315.4742,316.1802,315.4742,316.0609,16925.0
2025-04-23 13:55:00,317.86,318.15,317.75,318.05,8681.0,316.0708,316.3592,315.9614,316.2597,8681.0
2025-04-23 14:00:00,318.09,318.34,317.73,317.9,7653.0,316.2995,316.5481,315.9415,316.1106,7653.0
2025-04-23 14:05:00,317.8,318.06,317.8,318.02,7206.0,316.0111,316.2697,316.0111,316.2299,7206.0
2025-04-23 14:10:00,317.82,318.27,317.71,317.88,13359.0,316.031,316.4785,315.9216,316.0907,13359.0
2025-04-23 14:15:00,317.9,318.32,317.82,318.15,12596.0,316.1106,316.5282,316.031,316.3592,12596.0
2025-04-23 14:20:00,318.06,318.4,317.36,317.53,17747.0,316.2697,316.6078,315.5736,315.7427,17747.0
2025-04-23 14:25:00,317.6,317.68,316.8,317.06,10322.0,315.8123,315.8918,315.0168,315.2753,10322.0
2025-04-23 14:30:00,317.08,317.46,316.9,317.11,21673.0,315.2952,315.6731,315.1162,315.325,21673.0
2025-04-23 14:35:00,317.11,317.44,317.07,317.12,6935.0,315.325,315.6532,315.2853,315.335,6935.0
2025-04-23 14:40:00,317.1,317.3,316.98,317.22,14992.0,315.3151,315.514,315.1958,315.4344,14992.0
2025-04-23 14:45:00,317.1,317.38,316.96,317.29,8163.0,315.3151,315.5935,315.1759,315.504,8163.0
2025-04-23 14:50:00,317.29,317.6,317.18,317.32,11760.0,315.504,315.8123,315.3946,315.5338,11760.0
2025-04-23 14:55:00,317.32,317.73,317.31,317.46,13330.0,315.5338,315.9415,315.5239,315.6731,13330.0
2025-04-23 15:00:00,317.33,317.46,316.57,316.71,15903.0,315.5438,315.6731,314.7881,314.9273,15903.0
2025-04-23 15:05:00,316.69,317.01,316.69,316.77,9988.0,314.9074,315.2256,314.9074,314.9869,9988.0
2025-04-23 15:10:00,316.89,317.31,316.89,317.16,12433.0,315.1063,315.5239,315.1063,315.3747,12433.0
2025-04-23 15:15:00,317.21,317.29,317.03,317.23,11613.0,315.4245,315.504,315.2455,315.4444,11613.0
2025-04-23 15:20:00,317.26,317.52,317.12,317.4,17739.0,315.4742,315.7327,315.335,315.6134,17739.0
2025-04-23 15:25:00,317.47,317.86,317.39,317.74,12385.0,315.683,316.0708,315.6035,315.9515,12385.0
2025-04-23 15:30:00,317.69,318.24,317.62,317.87,16077.0,315.9018,316.4487,315.8322,316.0807,16077.0
2025-04-23 15:35:00,317.87,317.92,317.49,317.88,14122.0,316.0807,316.1305,315.7029,316.0907,14122.0
2025-04-23 15:40:00,317.91,318.46,317.73,318.46,14573.0,316.1205,316.6674,315.9415,316.6674,14573.0
2025-04-23 15:45:00,318.48,318.6,318.02,318.42,18137.0,316.6873,316.8066,316.2299,316.6277,18137.0
2025-04-23 15:50:00,318.51,319.6,318.41,319.47,45513.0,316.7171,317.801,316.6177,317.6717,45513.0
2025-04-23 15:55:00,319.38,319.48,318.33,318.35,139424.0,317.5822,317.6817,316.5382,316.558,139424.0
2025-04-24 09:30:00,318.43,318.48,316.0,316.33,95688.0,316.6376,316.6873,314.2213,314.5494,95688.0
2025-04-24 09:35:00,316.4,317.46,316.0,317.35,28300.0,314.619,315.6731,314.2213,315.5637,28300.0
2025-04-24 09:40:00,317.36,317.96,317.36,317.63,14913.0,315.5736,316.1702,315.5736,315.8421,14913.0
2025-04-24 09:45:00,317.6,318.18,317.35,318.18,8777.0,315.8123,316.389,315.5637,316.389,8777.0
2025-04-24 09:50:00,318.15,318.89,317.45,317.74,18556.0,316.3592,317.095,315.6631,315.9515,18556.0
2025-04-24 09:55:00,317.79,318.08,317.2,317.33,16404.0,316.0012,316.2896,315.4145,315.5438,16404.0
2025-04-24 10:00:00,317.19,317.5,316.36,316.81,19445.0,315.4046,315.7128,314.5792,315.0267,19445.0
2025-04-24 10:05:00,316.87,317.41,316.64,317.19,8303.0,315.0864,315.6233,314.8577,315.4046,8303.0
2025-04-24 10:10:00,316.93,317.6,316.92,317.01,8189.0,315.146,315.8123,315.1361,315.2256,8189.0
2025-04-24 10:15:00,317.01,317.43,316.48,317.43,7178.0,315.2256,315.6432,314.6986,315.6432,7178.0
2025-04-24 10:20:00,317.4,317.46,316.96,317.3,5481.0,315.6134,315.6731,315.1759,315.514,5481.0
2025-04-24 10:25:00,317.09,317.6,317.09,317.39,16848.0,315.3051,315.8123,315.3051,315.6035,16848.0
2025-04-24 10:30:00,317.43,317.74,317.21,317.63,12158.0,315.6432,315.9515,315.4245,315.8421,12158.0
2025-04-24 10:35:00,317.63,317.99,317.47,317.8,9430.0,315.8421,316.2001,315.683,316.0111,9430.0
2025-04-24 10:40:00,317.93,317.93,316.82,316.82,8479.0,316.1404,316.1404,315.0367,315.0367,8479.0
2025-04-24 10:45:00,316.96,317.19,316.66,316.99,8122.0,315.1759,315.4046,314.8776,315.2057,8122.0
2025-04-24 10:50:00,316.97,317.06,316.66,316.66,10124.0,315.1858,315.2753,314.8776,314.8776,10124.0
2025-04-24 10:55:00,316.78,316.83,316.37,316.6,20431.0,314.9969,315.0466,314.5892,314.8179,20431.0
2025-04-24 11:00:00,316.62,316.9,316.51,316.53,15159.0,314.8378,315.1162,314.7284,314.7483,15159.0
2025-04-24 11:05:00,316.69,317.01,316.64,317.0,13392.0,314.9074,315.2256,314.8577,315.2156,13392.0
2025-04-24 11:10:00,316.93,317.39,316.8,317.09,11997.0,315.146,315.6035,315.0168,315.3051,11997.0
2025-04-24 11:15:00,317.07,317.07,316.11,316.18,6596.0,315.2853,315.2853,314.3307,314.4003,6596.0
2025-04-24 11:20:00,316.24,316.32,315.82,315.82,14147.0,314.4599,314.5395,314.0423,314.0423,14147.0
2025-04-24 11:25:00,315.94,316.2,315.66,316.11,11920.0,314.1616,314.4201,313.8832,314.3307,11920.0
2025-04-24 11:30:00,315.95,316.23,315.87,316.22,7087.0,314.1716,314.45,314.092,314.44,7087.0
2025-04-24 11:35:00,316.22,316.39,316.04,316.2,7065.0,314.44,314.6091,314.2611,314.4201,7065.0
2025-04-24 11:40:00,316.2,316.29,316.0,316.0,3968.0,314.4201,314.5096,314.2213,314.2213,3968.0
2025-04-24 11:45:00,316.05,316.07,315.73,315.92,10357.0,314.271,314.2909,313.9528,314.1417,10357.0
2025-04-24 11:50:00,315.93,316.42,315.82,316.18,10822.0,314.1517,314.6389,314.0423,314.4003,10822.0
2025-04-24 11:55:00,316.24,316.4,315.77,315.92,7710.0,314.4599,314.619,313.9926,314.1417,7710.0
2025-04-24 12:00:00,315.92,316.11,315.67,316.11,7316.0,314.1417,314.3307,313.8931,314.3307,7316.0
2025-04-24 12:05:00,316.03,316.14,315.51,315.77,10827.0,314.2511,314.3605,313.734,313.9926,10827.0
2025-04-24 12:10:00,315.63,316.14,315.63,316.01,6902.0,313.8534,314.3605,313.8534,314.2312,6902.0
2025-04-24 12:15:00,316.02,316.38,316.02,316.25,16994.0,314.2412,314.5991,314.2412,314.4699,16994.0
2025-04-24 12:20:00,316.3,316.31,316.0,316.0,5865.0,314.5196,314.5295,314.2213,314.2213,5865.0
2025-04-24 12:25:00,315.95,316.51,315.94,316.13,10652.0,314.1716,314.7284,314.1616,314.3505,10652.0
2025-04-24 12:30:00,316.26,316.31,316.05,316.18,2723.0,314.4798,314.5295,314.271,314.4003,2723.0
2025-04-24 12:35:00,316.17,316.31,315.99,316.01,3328.0,314.3903,314.5295,314.2113,314.2312,3328.0
2025-04-24 12:40:00,315.92,316.26,315.92,316.16,5472.0,314.1417,314.4798,314.1417,314.3804,5472.0
2025-04-24 12:45:00,316.16,316.36,316.06,316.18,5536.0,314.3804,314.5792,314.2809,314.4003,5536.0
2025-04-24 12:50:00,316.24,316.27,316.06,316.19,6509.0,314.4599,314.4898,314.2809,314.4102,6509.0
2025-04-24 12:55:00,316.19,316.25,315.75,315.77,11703.0,314.4102,314.4699,313.9727,313.9926,11703.0
2025-04-24 13:00:00,315.75,315.99,315.65,315.65,6659.0,313.9727,314.2113,313.8732,313.8732,6659.0
2025-04-24 13:05:00,315.6,315.72,315.18,315.19,4893.0,313.8235,313.9429,313.4059,313.4158,4893.0
2025-04-24 13:10:00,315.05,315.38,315.05,315.26,1884.0,313.2766,313.6048,313.2766,313.4854,1884.0
2025-04-24 13:15:00,315.26,315.38,314.93,314.94,5005.0,313.4854,313.6048,313.1573,313.1672,5005.0
2025-04-24 13:20:00,314.94,315.05,314.62,314.9,5175.0,313.1672,313.2766,312.849,313.1275,5175.0
2025-04-24 13:25:00,314.97,315.05,314.93,314.95,1140.0,313.1971,313.2766,313.1573,313.1772,1140.0
2025-04-24 13:30:00,315.06,315.28,314.99,315.11,5590.0,313.2866,313.5053,313.217,313.3363,5590.0
2025-04-24 13:35:00,315.09,315.3,314.97,315.3,5040.0,313.3164,313.5252,313.1971,313.5252,5040.0
2025-04-24 13:40:00,315.22,315.31,314.73,314.73,10551.0,313.4457,313.5352,312.9584,312.9584,10551.0
2025-04-24 13:45:00,314.82,315.06,314.63,314.9,12065.0,313.0479,313.2866,312.859,313.1275,12065.0
2025-04-24 13:50:00,314.9,314.91,314.61,314.82,5938.0,313.1275,313.1374,312.8391,313.0479,5938.0
2025-04-24 13:55:00,314.53,314.72,314.16,314.24,20647.0,312.7595,312.9485,312.3916,312.4712,20647.0
2025-04-24 14:00:00,314.25,314.56,314.1,314.17,16682.0,312.4811,312.7894,312.332,312.4016,16682.0
2025-04-24 14:05:00,314.26,314.63,314.16,314.38,6358.0,312.4911,312.859,312.3916,312.6104,6358.0
2025-04-24 14:10:00,314.4,314.42,313.72,313.98,10889.0,312.6303,312.6502,311.9541,312.2126,10889.0
2025-04-24 14:15:00,313.97,314.1,313.8,313.81,5050.0,312.2027,312.332,312.0337,312.0436,5050.0
2025-04-24 14:20:00,313.91,313.98,313.67,313.9,13313.0,312.143,312.2126,311.9044,312.1331,13313.0
2025-04-24 14:25:00,313.85,313.98,313.53,313.98,27201.0,312.0834,312.2126,311.7652,312.2126,27201.0
2025-04-24 14:30:00,313.95,314.28,313.95,314.12,4130.0,312.1828,312.511,312.1828,312.3519,4130.0
2025-04-24 14:35:00,314.16,314.63,313.96,314.42,18743.0,312.3916,312.859,312.1928,312.6502,18743.0
2025-04-24 14:40:00,314.29,314.35,314.01,314.07,6521.0,312.5209,312.5806,312.2425,312.3021,6521.0
2025-04-24 14:45:00,314.03,314.15,313.83,313.9,7300.0,312.2624,312.3817,312.0635,312.1331,7300.0
2025-04-24 14:50:00,313.9,314.3,313.9,314.09,4501.0,312.1331,312.5308,312.1331,312.322,4501.0
2025-04-24 14:55:00,314.13,314.15,313.93,313.93,11340.0,312.3618,312.3817,312.1629,312.1629,11340.0
2025-04-24 15:00:00,314.0,314.19,313.86,313.95,5027.0,312.2325,312.4215,312.0933,312.1828,5027.0
2025-04-24 15:05:00,313.92,314.3,313.85,314.13,31655.0,312.153,312.5308,312.0834,312.3618,31655.0
2025-04-24 15:10:00,314.12,314.12,313.61,313.89,5183.0,312.3519,312.3519,311.8447,312.1232,5183.0
2025-04-24 15:15:00,313.83,314.26,313.83,314.21,6986.0,312.0635,312.4911,312.0635,312.4414,6986.0
2025-04-24 15:20:00,314.1,314.67,314.09,314.56,13097.0,312.332,312.8988,312.322,312.7894,13097.0
2025-04-24 15:25:00,314.57,315.0,314.57,314.66,30009.0,312.7993,313.2269,312.7993,312.8888,30009.0
2025-04-24 15:30:00,314.69,315.32,314.68,315.22,22396.0,312.9186,313.5451,312.9087,313.4457,22396.0
2025-04-24 15:35:00,315.22,315.99,314.97,315.88,49399.0,313.4457,314.2113,313.1971,314.102,49399.0
2025-04-24 15:40:00,315.83,315.96,315.66,315.74,19075.0,314.0522,314.1815,313.8832,313.9627,19075.0
2025-04-24 15:45:00,315.69,316.45,315.64,316.3,47744.0,313.913,314.6687,313.8633,314.5196,47744.0
2025-04-24 15:50:00,316.14,316.35,315.9,315.9,26657.0,314.3605,314.5693,314.1218,314.1218,26657.0
2025-04-24 15:55:00,315.88,316.45,315.84,316.12,154708.0,314.102,314.6687,314.0622,314.3406,154708.0
2025-04-25 09:30:00,316.5,321.78,316.5,318.27,133281.0,314.7185,319.9687,314.7185,316.4785,133281.0
2025-04-25 09:35:00,318.5,320.83,318.35,320.52,30361.0,316.7072,319.0241,316.558,318.7158,30361.0
2025-04-25 09:40:00,320.52,320.52,318.97,319.15,19982.0,318.7158,318.7158,317.1746,317.3535,19982.0
2025-04-25 09:45:00,319.02,319.02,317.94,318.29,29305.0,317.2243,317.2243,316.1504,316.4984,29305.0
2025-04-25 09:50:00,318.22,318.56,317.91,318.25,19852.0,316.4288,316.7669,316.1205,316.4586,19852.0
2025-04-25 09:55:00,318.34,318.43,317.85,317.88,39481.0,316.5481,316.6376,316.0609,316.0907,39481.0
2025-04-25 10:00:00,317.69,318.31,316.97,316.98,19474.0,315.9018,316.5183,315.1858,315.1958,19474.0
2025-04-25 10:05:00,317.19,317.63,317.0,317.53,5803.0,315.4046,315.8421,315.2156,315.7427,5803.0
2025-04-25 10:10:00,317.4,317.57,317.18,317.47,10899.0,315.6134,315.7824,315.3946,315.683,10899.0
2025-04-25 10:15:00,317.38,317.58,315.03,316.04,24188.0,315.5935,315.7924,313.2567,314.2611,24188.0
2025-04-25 10:20:00,316.05,316.45,315.37,316.19,15868.0,314.271,314.6687,313.5948,314.4102,15868.0
2025-04-25 10:25:00,316.12,316.12,315.3,315.35,10532.0,314.3406,314.3406,313.5252,313.5749,10532.0
2025-04-25 10:30:00,315.38,315.76,315.25,315.46,11298.0,313.6048,313.9826,313.4755,313.6843,11298.0
2025-04-25 10:35:00,315.62,315.62,315.13,315.34,8671.0,313.8434,313.8434,313.3562,313.565,8671.0
2025-04-25 10:40:00,315.35,315.73,315.34,315.67,8151.0,313.5749,313.9528,313.565,313.8931,8151.0
2025-04-25 10:45:00,315.63,315.75,315.06,315.39,16357.0,313.8534,313.9727,313.2866,313.6147,16357.0
2025-04-25 10:50:00,315.43,315.61,315.2,315.2,8052.0,313.6545,313.8335,313.4258,313.4258,8052.0
2025-04-25 10:55:00,315.35,315.87,315.28,315.52,16449.0,313.5749,314.092,313.5053,313.744,16449.0
2025-04-25 11:00:00,315.87,316.4,315.69,315.95,21614.0,314.092,314.619,313.913,314.1716,21614.0
2025-04-25 11:05:00,315.75,315.98,315.47,315.98,2649.0,313.9727,314.2014,313.6943,314.2014,2649.0
2025-04-25 11:10:00,316.01,316.23,315.87,315.95,4964.0,314.2312,314.45,314.092,314.1716,4964.0
2025-04-25 11:15:00,315.95,315.96,315.6,315.6,7832.0,314.1716,314.1815,313.8235,313.8235,7832.0
2025-04-25 11:20:00,315.68,315.94,315.68,315.9,6434.0,313.9031,314.1616,313.9031,314.1218,6434.0
2025-04-25 11:25:00,315.86,315.96,315.55,315.66,5364.0,314.0821,314.1815,313.7738,313.8832,5364.0
2025-04-25 11:30:00,315.66,315.85,315.45,315.45,6470.0,313.8832,314.0721,313.6744,313.6744,6470.0
2025-04-25 11:35:00,315.43,315.43,315.08,315.29,10568.0,313.6545,313.6545,313.3065,313.5153,10568.0
2025-04-25 11:40:00,315.44,315.62,315.32,315.52,8205.0,313.6644,313.8434,313.5451,313.744,8205.0
2025-04-25 11:45:00,315.51,315.55,315.3,315.46,4028.0,313.734,313.7738,313.5252,313.6843,4028.0
2025-04-25 11:50:00,315.28,315.91,315.27,315.9,7369.0,313.5053,314.1318,313.4954,314.1218,7369.0
2025-04-25 11:55:00,315.88,316.27,315.88,316.03,5577.0,314.102,314.4898,314.102,314.2511,5577.0
2025-04-25 12:00:00,316.2,316.53,316.16,316.49,5183.0,314.4201,314.7483,314.3804,314.7085,5183.0
2025-04-25 12:05:00,316.45,316.8,316.45,316.53,5321.0,314.6687,315.0168,314.6687,314.7483,5321.0
2025-04-25 12:10:00,316.63,316.63,316.37,316.37,3285.0,314.8477,314.8477,314.5892,314.5892,3285.0
2025-04-25 12:15:00,316.37,316.38,316.21,316.24,3400.0,314.5892,314.5991,314.4301,314.4599,3400.0
2025-04-25 12:20:00,316.17,316.7,316.12,316.64,8543.0,314.3903,314.9173,314.3406,314.8577,8543.0
2025-04-25 12:25:00,316.53,317.07,316.53,317.07,15917.0,314.7483,315.2853,314.7483,315.2853,15917.0
2025-04-25 12:30:00,317.03,317.16,316.37,316.7,8048.0,315.2455,315.3747,314.5892,314.9173,8048.0
2025-04-25 12:35:00,316.63,316.71,316.25,316.27,3312.0,314.8477,314.9273,314.4699,314.4898,3312.0
2025-04-25 12:40:00,316.25,316.45,316.2,316.31,2938.0,314.4699,314.6687,314.4201,314.5295,2938.0
2025-04-25 12:45:00,316.31,316.31,315.85,316.01,5027.0,314.5295,314.5295,314.0721,314.2312,5027.0
2025-04-25 12:50:00,315.93,316.09,315.67,316.09,3000.0,314.1517,314.3108,313.8931,314.3108,3000.0
2025-04-25 12:55:00,316.06,316.21,315.96,316.06,3850.0,314.2809,314.4301,314.1815,314.2809,3850.0
2025-04-25 13:00:00,316.16,316.16,315.72,315.72,2942.0,314.3804,314.3804,313.9429,313.9429,2942.0
2025-04-25 13:05:00,315.62,316.12,315.62,315.96,2825.0,313.8434,314.3406,313.8434,314.1815,2825.0
2025-04-25 13:10:00,315.97,316.11,315.74,315.81,6741.0,314.1914,314.3307,313.9627,314.0323,6741.0
2025-04-25 13:15:00,315.87,316.0,315.72,316.0,2595.0,314.092,314.2213,313.9429,314.2213,2595.0
2025-04-25 13:20:00,315.91,316.03,315.59,315.63,5877.0,314.1318,314.2511,313.8136,313.8534,5877.0
2025-04-25 13:25:00,315.53,315.94,315.52,315.94,3814.0,313.7539,314.1616,313.744,314.1616,3814.0
2025-04-25 13:30:00,315.96,316.03,315.7,315.79,2269.0,314.1815,314.2511,313.923,314.0125,2269.0
2025-04-25 13:35:00,315.84,315.87,315.34,315.75,10741.0,314.0622,314.092,313.565,313.9727,10741.0
2025-04-25 13:40:00,315.73,316.0,315.59,315.85,3576.0,313.9528,314.2213,313.8136,314.0721,3576.0
2025-04-25 13:45:00,315.81,315.97,315.65,315.86,4467.0,314.0323,314.1914,313.8732,314.0821,4467.0
2025-04-25 13:50:00,315.92,315.97,315.53,315.79,7542.0,314.1417,314.1914,313.7539,314.0125,7542.0
2025-04-25 13:55:00,315.72,315.82,315.33,315.6,6443.0,313.9429,314.0423,313.555,313.8235,6443.0
2025-04-25 14:00:00,315.43,315.61,315.14,315.58,30657.0,313.6545,313.8335,313.3661,313.8036,30657.0
2025-04-25 14:05:00,315.55,315.85,315.45,315.74,5201.0,313.7738,314.0721,313.6744,313.9627,5201.0
2025-04-25 14:10:00,315.88,315.92,315.73,315.89,4189.0,314.102,314.1417,313.9528,314.1119,4189.0
2025-04-25 14:15:00,315.89,316.33,315.87,316.18,11313.0,314.1119,314.5494,314.092,314.4003,11313.0
2025-04-25 14:20:00,316.19,316.62,316.13,316.53,4013.0,314.4102,314.8378,314.3505,314.7483,4013.0
2025-04-25 14:25:00,316.48,316.56,316.21,316.23,3778.0,314.6986,314.7781,314.4301,314.45,3778.0
2025-04-25 14:30:00,316.18,316.31,316.02,316.16,7440.0,314.4003,314.5295,314.2412,314.3804,7440.0
2025-04-25 14:35:00,316.24,316.4,316.15,316.36,3472.0,314.4599,314.619,314.3704,314.5792,3472.0
2025-04-25 14:40:00,316.43,316.71,316.38,316.52,8377.0,314.6489,314.9273,314.5991,314.7383,8377.0
2025-04-25 14:45:00,316.52,316.61,316.14,316.17,7032.0,314.7383,314.8278,314.3605,314.3903,7032.0
2025-04-25 14:50:00,316.04,316.38,315.98,316.38,5050.0,314.2611,314.5991,314.2014,314.5991,5050.0
2025-04-25 14:55:00,316.36,316.39,316.12,316.12,2720.0,314.5792,314.6091,314.3406,314.3406,2720.0
2025-04-25 15:00:00,316.35,316.72,316.12,316.65,3467.0,314.5693,314.9372,314.3406,314.8676,3467.0
2025-04-25 15:05:00,316.7,316.78,316.46,316.59,4487.0,314.9173,314.9969,314.6787,314.808,4487.0
2025-04-25 15:10:00,316.54,316.73,316.49,316.58,3709.0,314.7582,314.9472,314.7085,314.798,3709.0
2025-04-25 15:15:00,316.57,316.57,316.33,316.47,6203.0,314.7881,314.7881,314.5494,314.6886,6203.0
2025-04-25 15:20:00,316.54,316.71,316.48,316.51,7890.0,314.7582,314.9273,314.6986,314.7284,7890.0
2025-04-25 15:25:00,316.52,316.56,316.05,316.05,4035.0,314.7383,314.7781,314.271,314.271,4035.0
2025-04-25 15:30:00,316.01,316.33,315.91,316.18,16625.0,314.2312,314.5494,314.1318,314.4003,16625.0
2025-04-25 15:35:00,316.09,316.53,315.75,316.29,20139.0,314.3108,314.7483,313.9727,314.5096,20139.0
2025-04-25 15:40:00,316.33,316.48,316.23,316.44,16150.0,314.5494,314.6986,314.45,314.6588,16150.0
2025-04-25 15:45:00,316.47,316.61,316.0,316.34,17089.0,314.6886,314.8278,314.2213,314.5594,17089.0
2025-04-25 15:50:00,316.23,316.68,316.06,316.5,41682.0,314.45,314.8974,314.2809,314.7185,41682.0
2025-04-25 15:55:00,316.4,316.82,316.2,316.72,113934.0,314.619,315.0367,314.4201,314.9372,113934.0
2025-04-28 09:30:00,317.7,317.85,316.36,317.16,48213.0,315.9117,316.0609,314.5792,315.3747,48213.0
2025-04-28 09:35:00,317.12,318.02,316.49,317.19,21028.0,315.335,316.2299,314.7085,315.4046,21028.0
2025-04-28 09:40:00,316.98,317.13,316.75,316.76,19827.0,315.1958,315.3449,314.9671,314.977,19827.0
2025-04-28 09:45:00,316.75,316.76,315.2,315.45,26367.0,314.9671,314.977,313.4258,313.6744,26367.0
2025-04-28 09:50:00,315.44,315.44,314.46,315.12,46309.0,313.6644,313.6644,312.6899,313.3462,46309.0
2025-04-28 09:55:00,315.1,315.9,315.02,315.69,36439.0,313.3263,314.1218,313.2468,313.913,36439.0
2025-04-28 10:00:00,315.69,315.85,314.91,315.27,26113.0,313.913,314.0721,313.1374,313.4954,26113.0
2025-04-28 10:05:00,315.27,315.32,314.84,315.13,9880.0,313.4954,313.5451,313.0678,313.3562,9880.0
2025-04-28 10:10:00,315.07,315.49,314.97,315.38,6595.0,313.2965,313.7141,313.1971,313.6048,6595.0
2025-04-28 10:15:00,315.38,316.25,315.26,316.19,32717.0,313.6048,314.4699,313.4854,314.4102,32717.0
2025-04-28 10:20:00,316.18,316.61,316.17,316.53,14866.0,314.4003,314.8278,314.3903,314.7483,14866.0
2025-04-28 10:25:00,316.6,316.68,316.02,316.05,23546.0,314.8179,314.8974,314.2412,314.271,23546.0
2025-04-28 10:30:00,316.21,316.21,315.52,315.89,9993.0,314.4301,314.4301,313.744,314.1119,9993.0
2025-04-28 10:35:00,315.96,316.43,315.86,316.2,9682.0,314.1815,314.6489,314.0821,314.4201,9682.0
2025-04-28 10:40:00,316.24,316.52,315.79,316.41,6015.0,314.4599,314.7383,314.0125,314.629,6015.0
2025-04-28 10:45:00,316.51,316.71,316.26,316.62,19159.0,314.7284,314.9273,314.4798,314.8378,19159.0
2025-04-28 10:50:00,316.57,316.97,316.42,316.97,10971.0,314.7881,315.1858,314.6389,315.1858,10971.0
2025-04-28 10:55:00,316.88,317.25,316.88,317.1,6817.0,315.0963,315.4642,315.0963,315.3151,6817.0
2025-04-28 11:00:00,316.94,317.08,316.61,317.05,10446.0,315.156,315.2952,314.8278,315.2654,10446.0
2025-04-28 11:05:00,317.16,317.39,317.05,317.25,5217.0,315.3747,315.6035,315.2654,315.4642,5217.0
2025-04-28 11:10:00,317.12,317.23,317.06,317.12,3093.0,315.335,315.4444,315.2753,315.335,3093.0
2025-04-28 11:15:00,317.13,317.35,316.9,317.22,5691.0,315.3449,315.5637,315.1162,315.4344,5691.0
2025-04-28 11:20:00,317.31,317.5,317.28,317.33,7270.0,315.5239,315.7128,315.4941,315.5438,7270.0
2025-04-28 11:25:00,317.26,317.43,316.68,317.01,12975.0,315.4742,315.6432,314.8974,315.2256,12975.0
2025-04-28 11:30:00,316.77,316.83,316.59,316.66,4503.0,314.9869,315.0466,314.808,314.8776,4503.0
2025-04-28 11:35:00,316.66,316.91,316.54,316.77,7910.0,314.8776,315.1262,314.7582,314.9869,7910.0
2025-04-28 11:40:00,316.76,317.03,316.71,316.71,4302.0,314.977,315.2455,314.9273,314.9273,4302.0
2025-04-28 11:45:00,316.56,316.68,316.47,316.56,3863.0,314.7781,314.8974,314.6886,314.7781,3863.0
2025-04-28 11:50:00,316.62,316.87,316.54,316.55,4778.0,314.8378,315.0864,314.7582,314.7682,4778.0
2025-04-28 11:55:00,316.49,316.57,315.93,315.93,4958.0,314.7085,314.7881,314.1517,314.1517,4958.0
2025-04-28 12:00:00,316.08,316.08,315.65,315.77,11461.0,314.3008,314.3008,313.8732,313.9926,11461.0
2025-04-28 12:05:00,315.87,316.07,315.77,315.82,4748.0,314.092,314.2909,313.9926,314.0423,4748.0
2025-04-28 12:10:00,315.87,316.05,315.65,315.75,7897.0,314.092,314.271,313.8732,313.9727,7897.0
2025-04-28 12:15:00,315.82,316.24,315.82,316.24,7076.0,314.0423,314.4599,314.0423,314.4599,7076.0
2025-04-28 12:20:00,316.24,316.24,315.84,315.96,3605.0,314.4599,314.4599,314.0622,314.1815,3605.0
2025-04-28 12:25:00,315.83,315.95,315.61,315.63,4008.0,314.0522,314.1716,313.8335,313.8534,4008.0
2025-04-28 12:30:00,315.75,315.87,315.3,315.3,4748.0,313.9727,314.092,313.5252,313.5252,4748.0
2025-04-28 12:35:00,315.43,315.67,315.3,315.49,6729.0,313.6545,313.8931,313.5252,313.7141,6729.0
2025-04-28 12:40:00,315.41,315.56,315.4,315.44,4999.0,313.6346,313.7838,313.6247,313.6644,4999.0
2025-04-28 12:45:00,315.42,315.51,315.26,315.44,3886.0,313.6445,313.734,313.4854,313.6644,3886.0
2025-04-28 12:50:00,315.44,315.49,315.13,315.43,8827.0,313.6644,313.7141,313.3562,313.6545,8827.0
2025-04-28 12:55:00,315.43,315.43,315.0,315.11,4768.0,313.6545,313.6545,313.2269,313.3363,4768.0
2025-04-28 13:00:00,315.11,315.33,315.1,315.2,4825.0,313.3363,313.555,313.3263,313.4258,4825.0
2025-04-28 13:05:00,315.21,315.32,314.88,314.9,4520.0,313.4357,313.5451,313.1076,313.1275,4520.0
2025-04-28 13:10:00,315.03,315.04,314.6,314.61,6284.0,313.2567,313.2667,312.8292,312.8391,6284.0
2025-04-28 13:15:00,314.65,314.98,314.64,314.84,13635.0,312.8789,313.207,312.8689,313.0678,13635.0
2025-04-28 13:20:00,314.85,314.96,314.76,314.82,6540.0,313.0777,313.1871,312.9883,313.0479,6540.0
2025-04-28 13:25:00,314.82,314.89,314.44,314.44,6740.0,313.0479,313.1175,312.6701,312.6701,6740.0
2025-04-28 13:30:00,314.5,314.62,314.33,314.62,6111.0,312.7297,312.849,312.5607,312.849,6111.0
2025-04-28 13:35:00,314.57,314.65,314.25,314.63,9829.0,312.7993,312.8789,312.4811,312.859,9829.0
2025-04-28 13:40:00,314.55,314.92,314.54,314.92,3581.0,312.7794,313.1474,312.7695,313.1474,3581.0
2025-04-28 13:45:00,314.85,314.98,314.63,314.94,2024.0,313.0777,313.207,312.859,313.1672,2024.0
2025-04-28 13:50:00,314.97,315.14,314.97,315.0,3230.0,313.1971,313.3661,313.1971,313.2269,3230.0
2025-04-28 13:55:00,315.12,315.31,315.09,315.19,3692.0,313.3462,313.5352,313.3164,313.4158,3692.0
2025-04-28 14:00:00,315.19,315.28,315.09,315.17,9567.0,313.4158,313.5053,313.3164,313.3959,9567.0
2025-04-28 14:05:00,315.17,315.37,315.16,315.31,4675.0,313.3959,313.5948,313.386,313.5352,4675.0
2025-04-28 14:10:00,315.31,315.41,314.99,315.03,4043.0,313.5352,313.6346,313.217,313.2567,4043.0
2025-04-28 14:15:00,315.02,315.03,314.83,314.94,8154.0,313.2468,313.2567,313.0579,313.1672,8154.0
2025-04-28 14:20:00,314.95,315.0,314.68,314.81,13259.0,313.1772,313.2269,312.9087,313.038,13259.0
2025-04-28 14:25:00,314.8,315.32,314.8,315.25,9800.0,313.028,313.5451,313.028,313.4755,9800.0
2025-04-28 14:30:00,315.35,315.71,315.27,315.44,8811.0,313.5749,313.9329,313.4954,313.6644,8811.0
2025-04-28 14:35:00,315.4,315.72,315.38,315.43,9764.0,313.6247,313.9429,313.6048,313.6545,9764.0
2025-04-28 14:40:00,315.47,315.53,315.23,315.23,5955.0,313.6943,313.7539,313.4556,313.4556,5955.0
2025-04-28 14:45:00,315.2,315.52,315.12,315.28,8351.0,313.4258,313.744,313.3462,313.5053,8351.0
2025-04-28 14:50:00,315.32,315.46,315.32,315.37,5578.0,313.5451,313.6843,313.5451,313.5948,5578.0
2025-04-28 14:55:00,315.37,315.46,315.17,315.38,8130.0,313.5948,313.6843,313.3959,313.6048,8130.0
2025-04-28 15:00:00,315.32,315.7,315.25,315.52,12707.0,313.5451,313.923,313.4755,313.744,12707.0
2025-04-28 15:05:00,315.62,316.04,315.43,316.04,15167.0,313.8434,314.2611,313.6545,314.2611,15167.0
2025-04-28 15:10:00,316.01,316.43,316.01,316.42,13046.0,314.2312,314.6489,314.2312,314.6389,13046.0
2025-04-28 15:15:00,316.48,316.49,316.3,316.34,11754.0,314.6986,314.7085,314.5196,314.5594,11754.0
2025-04-28 15:20:00,316.38,316.86,316.3,316.53,28853.0,314.5991,315.0764,314.5196,314.7483,28853.0
2025-04-28 15:25:00,316.47,316.67,316.4,316.53,20845.0,314.6886,314.8875,314.619,314.7483,20845.0
2025-04-28 15:30:00,316.58,316.75,316.3,316.52,14187.0,314.798,314.9671,314.5196,314.7383,14187.0
2025-04-28 15:35:00,316.28,316.81,315.95,316.55,25353.0,314.4997,315.0267,314.1716,314.7682,25353.0
2025-04-28 15:40:00,316.51,316.83,316.5,316.83,12884.0,314.7284,315.0466,314.7185,315.0466,12884.0
2025-04-28 15:45:00,316.79,317.0,316.78,316.83,28310.0,315.0068,315.2156,314.9969,315.0466,28310.0
2025-04-28 15:50:00,316.87,317.36,316.87,317.17,38402.0,315.0864,315.5736,315.0864,315.3847,38402.0
2025-04-28 15:55:00,317.08,317.4,316.68,316.78,143022.0,315.2952,315.6134,314.8974,314.9969,143022.0
2025-04-29 09:30:00,316.06,316.34,313.0,314.36,62582.0,314.2809,314.5594,311.2382,312.5905,62582.0
2025-04-29 09:35:00,314.0,315.48,314.0,315.03,22696.0,312.2325,313.7042,312.2325,313.2567,22696.0
2025-04-29 09:40:00,315.03,315.3,314.58,315.08,10259.0,313.2567,313.5252,312.8093,313.3065,10259.0
2025-04-29 09:45:00,314.9,315.52,314.75,315.39,25388.0,313.1275,313.744,312.9783,313.6147,25388.0
2025-04-29 09:50:00,315.57,315.65,315.01,315.04,15746.0,313.7937,313.8732,313.2368,313.2667,15746.0
2025-04-29 09:55:00,315.16,315.53,315.06,315.06,12601.0,313.386,313.7539,313.2866,313.2866,12601.0
2025-04-29 10:00:00,315.03,315.62,314.89,315.23,13257.0,313.2567,313.8434,313.1175,313.4556,13257.0
2025-04-29 10:05:00,315.44,316.73,315.44,316.5,18007.0,313.6644,314.9472,313.6644,314.7185,18007.0
2025-04-29 10:10:00,316.65,316.65,316.0,316.26,11492.0,314.8676,314.8676,314.2213,314.4798,11492.0
2025-04-29 10:15:00,316.17,316.17,315.6,315.75,6563.0,314.3903,314.3903,313.8235,313.9727,6563.0
2025-04-29 10:20:00,315.59,315.59,314.86,314.91,3112.0,313.8136,313.8136,313.0877,313.1374,3112.0
2025-04-29 10:25:00,314.91,315.27,314.9,315.25,6327.0,313.1374,313.4954,313.1275,313.4755,6327.0
2025-04-29 10:30:00,315.2,315.32,314.67,315.27,21724.0,313.4258,313.5451,312.8988,313.4954,21724.0
2025-04-29 10:35:00,315.16,315.64,315.15,315.45,7168.0,313.386,313.8633,313.3761,313.6744,7168.0
2025-04-29 10:40:00,315.55,315.63,315.16,315.16,4858.0,313.7738,313.8534,313.386,313.386,4858.0
2025-04-29 10:45:00,315.34,315.61,315.25,315.51,31238.0,313.565,313.8335,313.4755,313.734,31238.0
2025-04-29 10:50:00,315.57,315.78,315.27,315.64,9373.0,313.7937,314.0025,313.4954,313.8633,9373.0
2025-04-29 10:55:00,315.67,316.26,315.67,316.09,4767.0,313.8931,314.4798,313.8931,314.3108,4767.0
2025-04-29 11:00:00,316.22,316.35,315.73,315.74,9525.0,314.44,314.5693,313.9528,313.9627,9525.0
2025-04-29 11:05:00,315.8,316.05,315.79,315.96,3608.0,314.0224,314.271,314.0125,314.1815,3608.0
2025-04-29 11:10:00,315.94,316.05,315.71,315.92,3227.0,314.1616,314.271,313.9329,314.1417,3227.0
2025-04-29 11:15:00,315.85,316.0,315.07,315.2,6115.0,314.0721,314.2213,313.2965,313.4258,6115.0
2025-04-29 11:20:00,315.09,315.42,315.09,315.19,5988.0,313.3164,313.6445,313.3164,313.4158,5988.0
2025-04-29 11:25:00,315.19,315.79,315.13,315.69,5221.0,313.4158,314.0125,313.3562,313.913,5221.0
2025-04-29 11:30:00,315.81,315.82,315.12,315.19,3875.0,314.0323,314.0423,313.3462,313.4158,3875.0
2025-04-29 11:35:00,315.23,315.42,315.09,315.23,2874.0,313.4556,313.6445,313.3164,313.4556,2874.0
2025-04-29 11:40:00,315.25,315.69,315.24,315.66,4347.0,313.4755,313.913,313.4656,313.8832,4347.0
2025-04-29 11:45:00,315.71,315.79,315.5,315.68,4456.0,313.9329,314.0125,313.7241,313.9031,4456.0
2025-04-29 11:50:00,315.57,315.7,315.39,315.49,3495.0,313.7937,313.923,313.6147,313.7141,3495.0
2025-04-29 11:55:00,315.49,315.49,315.21,315.21,4576.0,313.7141,313.7141,313.4357,313.4357,4576.0
2025-04-29 12:00:00,315.09,315.4,315.09,315.35,2666.0,313.3164,313.6247,313.3164,313.5749,2666.0
2025-04-29 12:05:00,315.33,315.74,315.33,315.6,3214.0,313.555,313.9627,313.555,313.8235,3214.0
2025-04-29 12:10:00,315.5,315.56,315.4,315.43,3321.0,313.7241,313.7838,313.6247,313.6545,3321.0
2025-04-29 12:15:00,315.46,315.72,315.45,315.66,9514.0,313.6843,313.9429,313.6744,313.8832,9514.0
2025-04-29 12:20:00,315.56,315.66,315.44,315.44,4606.0,313.7838,313.8832,313.6644,313.6644,4606.0
2025-04-29 12:25:00,315.44,315.47,315.19,315.31,4682.0,313.6644,313.6943,313.4158,313.5352,4682.0
2025-04-29 12:30:00,315.26,315.26,315.14,315.17,2905.0,313.4854,313.4854,313.3661,313.3959,2905.0
2025-04-29 12:35:00,315.23,315.24,314.74,314.75,8975.0,313.4556,313.4656,312.9684,312.9783,8975.0
2025-04-29 12:40:00,314.84,314.96,314.79,314.83,7450.0,313.0678,313.1871,313.0181,313.0579,7450.0
2025-04-29 12:45:00,314.75,314.81,314.1,314.12,9490.0,312.9783,313.038,312.332,312.3519,9490.0
2025-04-29 12:50:00,314.01,314.34,313.88,314.24,12105.0,312.2425,312.5706,312.1132,312.4712,12105.0
2025-04-29 12:55:00,314.24,314.24,313.89,314.01,22363.0,312.4712,312.4712,312.1232,312.2425,22363.0
2025-04-29 13:00:00,313.99,314.08,313.84,313.96,6502.0,312.2226,312.3121,312.0734,312.1928,6502.0
2025-04-29 13:05:00,313.96,314.12,313.86,314.04,7819.0,312.1928,312.3519,312.0933,312.2723,7819.0
2025-04-29 13:10:00,314.0,314.21,313.77,314.21,16194.0,312.2325,312.4414,312.0038,312.4414,16194.0
2025-04-29 13:15:00,314.17,314.42,314.13,314.41,16309.0,312.4016,312.6502,312.3618,312.6402,16309.0
2025-04-29 13:20:00,314.4,314.6,314.36,314.5,13350.0,312.6303,312.8292,312.5905,312.7297,13350.0
2025-04-29 13:25:00,314.6,314.79,314.5,314.69,4549.0,312.8292,313.0181,312.7297,312.9186,4549.0
2025-04-29 13:30:00,314.74,315.26,314.69,315.19,5564.0,312.9684,313.4854,312.9186,313.4158,5564.0
2025-04-29 13:35:00,315.19,315.41,315.16,315.24,7773.0,313.4158,313.6346,313.386,313.4656,7773.0
2025-04-29 13:40:00,315.3,315.62,315.24,315.5,9020.0,313.5252,313.8434,313.4656,313.7241,9020.0
2025-04-29 13:45:00,315.52,315.7,315.31,315.63,13778.0,313.744,313.923,313.5352,313.8534,13778.0
2025-04-29 13:50:00,315.6,315.73,315.41,315.66,6720.0,313.8235,313.9528,313.6346,313.8832,6720.0
2025-04-29 13:55:00,315.69,315.75,315.48,315.56,2646.0,313.913,313.9727,313.7042,313.7838,2646.0
2025-04-29 14:00:00,315.56,315.81,315.55,315.77,8263.0,313.7838,314.0323,313.7738,313.9926,8263.0
2025-04-29 14:05:00,315.8,315.84,315.49,315.68,11933.0,314.0224,314.0622,313.7141,313.9031,11933.0
2025-04-29 14:10:00,315.63,315.75,315.55,315.6,9772.0,313.8534,313.9727,313.7738,313.8235,9772.0
2025-04-29 14:15:00,315.64,316.45,315.6,316.24,16688.0,313.8633,314.6687,313.8235,314.4599,16688.0
2025-04-29 14:20:00,316.12,316.12,315.68,315.78,4073.0,314.3406,314.3406,313.9031,314.0025,4073.0
2025-04-29 14:25:00,315.76,315.94,315.59,315.86,11024.0,313.9826,314.1616,313.8136,314.0821,11024.0
2025-04-29 14:30:00,315.86,316.29,315.86,316.22,20876.0,314.0821,314.5096,314.0821,314.44,20876.0
2025-04-29 14:35:00,316.28,316.29,315.9,315.9,7341.0,314.4997,314.5096,314.1218,314.1218,7341.0
2025-04-29 14:40:00,315.98,316.02,315.75,315.95,3007.0,314.2014,314.2412,313.9727,314.1716,3007.0
2025-04-29 14:45:00,315.87,315.87,315.46,315.47,7511.0,314.092,314.092,313.6843,313.6943,7511.0
2025-04-29 14:50:00,315.49,315.51,315.25,315.51,10137.0,313.7141,313.734,313.4755,313.734,10137.0
2025-04-29 14:55:00,315.5,315.59,315.38,315.39,13395.0,313.7241,313.8136,313.6048,313.6147,13395.0
2025-04-29 15:00:00,315.43,315.76,315.43,315.73,9794.0,313.6545,313.9826,313.6545,313.9528,9794.0
2025-04-29 15:05:00,315.81,315.9,315.6,315.64,11479.0,314.0323,314.1218,313.8235,313.8633,11479.0
2025-04-29 15:10:00,315.64,315.66,315.43,315.47,12833.0,313.8633,313.8832,313.6545,313.6943,12833.0
2025-04-29 15:15:00,315.48,315.55,315.3,315.3,12534.0,313.7042,313.7738,313.5252,313.5252,12534.0
2025-04-29 15:20:00,315.28,315.49,315.2,315.46,15764.0,313.5053,313.7141,313.4258,313.6843,15764.0
2025-04-29 15:25:00,315.43,315.68,315.31,315.68,15953.0,313.6545,313.9031,313.5352,313.9031,15953.0
2025-04-29 15:30:00,315.56,315.69,315.46,315.68,10331.0,313.7838,313.913,313.6843,313.9031,10331.0
2025-04-29 15:35:00,315.68,315.82,315.58,315.69,12604.0,313.9031,314.0423,313.8036,313.913,12604.0
2025-04-29 15:40:00,315.71,315.8,315.57,315.77,13367.0,313.9329,314.0224,313.7937,313.9926,13367.0
2025-04-29 15:45:00,315.77,316.1,315.63,315.95,28854.0,313.9926,314.3207,313.8534,314.1716,28854.0
2025-04-29 15:50:00,315.94,316.0,315.6,315.6,35794.0,314.1616,314.2213,313.8235,313.8235,35794.0
2025-04-29 15:55:00,315.51,315.9,314.32,314.4,500018.0,313.734,314.1218,312.5507,312.6303,500018.0
2025-04-30 09:30:00,316.79,316.79,314.5,314.5,90926.0,315.0068,315.0068,312.7297,312.7297,90926.0
2025-04-30 09:35:00,314.75,315.08,313.63,314.25,35249.0,312.9783,313.3065,311.8646,312.4811,35249.0
2025-04-30 09:40:00,314.23,314.44,313.12,313.51,25790.0,312.4612,312.6701,311.3575,311.7453,25790.0
2025-04-30 09:45:00,313.55,314.21,313.12,313.58,38935.0,311.7851,312.4414,311.3575,311.8149,38935.0
2025-04-30 09:50:00,313.58,313.81,313.1,313.5,15446.0,311.8149,312.0436,311.3376,311.7353,15446.0
2025-04-30 09:55:00,313.38,313.8,313.15,313.54,18369.0,311.616,312.0337,311.3873,311.7751,18369.0
2025-04-30 10:00:00,313.6,314.29,313.52,313.84,28503.0,311.8348,312.5209,311.7552,312.0734,28503.0
2025-04-30 10:05:00,313.9,314.73,313.88,314.02,68054.0,312.1331,312.9584,312.1132,312.2524,68054.0
2025-04-30 10:10:00,314.04,314.15,313.67,313.79,19706.0,312.2723,312.3817,311.9044,312.0237,19706.0
2025-04-30 10:15:00,313.78,314.26,313.73,314.06,17064.0,312.0138,312.4911,311.9641,312.2922,17064.0
2025-04-30 10:20:00,314.06,314.53,313.98,314.52,15157.0,312.2922,312.7595,312.2126,312.7496,15157.0
2025-04-30 10:25:00,314.52,314.75,314.2,314.59,23576.0,312.7496,312.9783,312.4314,312.8192,23576.0
2025-04-30 10:30:00,314.56,315.16,314.56,315.0,29239.0,312.7894,313.386,312.7894,313.2269,29239.0
2025-04-30 10:35:00,315.0,316.1,314.99,315.83,18152.0,313.2269,314.3207,313.217,314.0522,18152.0
2025-04-30 10:40:00,315.93,316.1,315.68,316.0,23311.0,314.1517,314.3207,313.9031,314.2213,23311.0
2025-04-30 10:45:00,316.0,316.6,315.8,316.19,28909.0,314.2213,314.8179,314.0224,314.4102,28909.0
2025-04-30 10:50:00,316.26,316.48,315.71,316.35,31990.0,314.4798,314.6986,313.9329,314.5693,31990.0
2025-04-30 10:55:00,316.26,316.62,316.12,316.57,14430.0,314.4798,314.8378,314.3406,314.7881,14430.0
2025-04-30 11:00:00,316.48,316.56,316.13,316.26,24145.0,314.6986,314.7781,314.3505,314.4798,24145.0
2025-04-30 11:05:00,316.19,316.5,316.06,316.32,19103.0,314.4102,314.7185,314.2809,314.5395,19103.0
2025-04-30 11:10:00,316.21,316.65,316.21,316.29,22817.0,314.4301,314.8676,314.4301,314.5096,22817.0
2025-04-30 11:15:00,316.29,316.57,316.26,316.44,8747.0,314.5096,314.7881,314.4798,314.6588,8747.0
2025-04-30 11:20:00,316.44,316.76,316.34,316.34,26048.0,314.6588,314.977,314.5594,314.5594,26048.0
2025-04-30 11:25:00,316.42,316.49,316.16,316.24,13951.0,314.6389,314.7085,314.3804,314.4599,13951.0
2025-04-30 11:30:00,316.26,316.65,315.87,316.41,29754.0,314.4798,314.8676,314.092,314.629,29754.0
2025-04-30 11:35:00,316.46,316.53,316.07,316.31,9395.0,314.6787,314.7483,314.2909,314.5295,9395.0
2025-04-30 11:40:00,316.32,316.44,316.01,316.19,21114.0,314.5395,314.6588,314.2312,314.4102,21114.0
2025-04-30 11:45:00,316.23,316.29,315.89,316.13,21987.0,314.45,314.5096,314.1119,314.3505,21987.0
2025-04-30 11:50:00,316.17,316.49,315.83,316.3,20898.0,314.3903,314.7085,314.0522,314.5196,20898.0
2025-04-30 11:55:00,316.3,316.65,316.19,316.54,9649.0,314.5196,314.8676,314.4102,314.7582,9649.0
2025-04-30 12:00:00,316.54,316.79,316.54,316.68,23003.0,314.7582,315.0068,314.7582,314.8974,23003.0
2025-04-30 12:05:00,316.7,316.85,316.58,316.75,6801.0,314.9173,315.0665,314.798,314.9671,6801.0
2025-04-30 12:10:00,316.75,316.76,316.45,316.6,80430.0,314.9671,314.977,314.6687,314.8179,80430.0
2025-04-30 12:15:00,316.6,316.84,316.6,316.72,8922.0,314.8179,315.0565,314.8179,314.9372,8922.0
2025-04-30 12:20:00,316.72,316.99,316.51,316.59,14676.0,314.9372,315.2057,314.7284,314.808,14676.0
2025-04-30 12:25:00,316.64,316.89,316.51,316.66,19651.0,314.8577,315.1063,314.7284,314.8776,19651.0
2025-04-30 12:30:00,316.65,316.86,316.54,316.82,16962.0,314.8676,315.0764,314.7582,315.0367,16962.0
2025-04-30 12:35:00,316.81,317.19,316.7,317.17,10637.0,315.0267,315.4046,314.9173,315.3847,10637.0
2025-04-30 12:40:00,317.24,317.24,317.03,317.07,11429.0,315.4543,315.4543,315.2455,315.2853,11429.0
2025-04-30 12:45:00,317.1,317.31,317.04,317.29,13974.0,315.3151,315.5239,315.2554,315.504,13974.0
2025-04-30 12:50:00,317.16,317.69,317.15,317.6,21946.0,315.3747,315.9018,315.3648,315.8123,21946.0
2025-04-30 12:55:00,317.6,317.68,317.34,317.43,8079.0,315.8123,315.8918,315.5537,315.6432,8079.0
2025-04-30 13:00:00,317.42,317.5,317.12,317.13,7952.0,315.6333,315.7128,315.335,315.3449,7952.0
2025-04-30 13:05:00,317.08,317.08,316.81,316.81,9168.0,315.2952,315.2952,315.0267,315.0267,9168.0
2025-04-30 13:10:00,316.77,316.77,316.2,316.4,20922.0,314.9869,314.9869,314.4201,314.619,20922.0
2025-04-30 13:15:00,316.4,316.56,316.26,316.53,8482.0,314.619,314.7781,314.4798,314.7483,8482.0
2025-04-30 13:20:00,316.54,316.64,316.44,316.51,7183.0,314.7582,314.8577,314.6588,314.7284,7183.0
2025-04-30 13:25:00,316.54,317.07,316.54,317.01,29485.0,314.7582,315.2853,314.7582,315.2256,29485.0
2025-04-30 13:30:00,317.01,317.38,316.94,317.34,17647.0,315.2256,315.5935,315.156,315.5537,17647.0
2025-04-30 13:35:00,317.41,317.41,317.23,317.25,16775.0,315.6233,315.6233,315.4444,315.4642,16775.0
2025-04-30 13:40:00,317.3,317.46,317.29,317.4,9773.0,315.514,315.6731,315.504,315.6134,9773.0
2025-04-30 13:45:00,317.45,317.47,317.22,317.31,16255.0,315.6631,315.683,315.4344,315.5239,16255.0
2025-04-30 13:50:00,317.31,317.57,317.31,317.43,17822.0,315.5239,315.7824,315.5239,315.6432,17822.0
2025-04-30 13:55:00,317.42,317.9,317.25,317.68,24189.0,315.6333,316.1106,315.4642,315.8918,24189.0
2025-04-30 14:00:00,317.74,317.82,317.47,317.76,11786.0,315.9515,316.031,315.683,315.9714,11786.0
2025-04-30 14:05:00,317.84,318.75,317.73,318.4,41461.0,316.0509,316.9558,315.9415,316.6078,41461.0
2025-04-30 14:10:00,318.27,318.94,318.24,318.6,14592.0,316.4785,317.1447,316.4487,316.8066,14592.0
2025-04-30 14:15:00,318.65,318.77,318.41,318.5,12915.0,316.8564,316.9757,316.6177,316.7072,12915.0
2025-04-30 14:20:00,318.53,318.61,318.33,318.52,9392.0,316.737,316.8166,316.5382,316.7271,9392.0
2025-04-30 14:25:00,318.52,318.55,317.74,317.87,17368.0,316.7271,316.7569,315.9515,316.0807,17368.0
2025-04-30 14:30:00,317.99,318.13,317.86,317.88,7827.0,316.2001,316.3393,316.0708,316.0907,7827.0
2025-04-30 14:35:00,317.85,317.87,317.45,317.59,9454.0,316.0609,316.0807,315.6631,315.8023,9454.0
2025-04-30 14:40:00,317.5,317.7,317.41,317.69,19005.0,315.7128,315.9117,315.6233,315.9018,19005.0
2025-04-30 14:45:00,317.59,317.77,317.58,317.75,4882.0,315.8023,315.9813,315.7924,315.9614,4882.0
2025-04-30 14:50:00,317.75,317.75,317.35,317.38,18957.0,315.9614,315.9614,315.5637,315.5935,18957.0
2025-04-30 14:55:00,317.48,317.57,317.39,317.48,15599.0,315.6929,315.7824,315.6035,315.6929,15599.0
2025-04-30 15:00:00,317.42,317.81,317.36,317.75,18094.0,315.6333,316.0211,315.5736,315.9614,18094.0
2025-04-30 15:05:00,317.69,317.82,317.68,317.75,14842.0,315.9018,316.031,315.8918,315.9614,14842.0
2025-04-30 15:10:00,317.75,318.21,317.69,318.21,12105.0,315.9614,316.4188,315.9018,316.4188,12105.0
2025-04-30 15:15:00,318.15,318.24,317.95,318.0,39958.0,316.3592,316.4487,316.1603,316.21,39958.0
2025-04-30 15:20:00,317.96,318.08,317.73,317.87,37878.0,316.1702,316.2896,315.9415,316.0807,37878.0
2025-04-30 15:25:00,317.83,317.95,317.53,317.71,23336.0,316.041,316.1603,315.7427,315.9216,23336.0
2025-04-30 15:30:00,317.69,317.75,317.17,317.31,45425.0,315.9018,315.9614,315.3847,315.5239,45425.0
2025-04-30 15:35:00,317.3,317.62,317.01,317.38,44442.0,315.514,315.8322,315.2256,315.5935,44442.0
2025-04-30 15:40:00,317.37,318.25,317.3,318.24,31137.0,315.5836,316.4586,315.514,316.4487,31137.0
2025-04-30 15:45:00,318.25,319.45,318.25,319.33,47376.0,316.4586,317.6519,316.4586,317.5325,47376.0
2025-04-30 15:50:00,319.28,320.88,319.23,320.3,93347.0,317.4828,319.0738,317.4331,318.4971,93347.0
2025-04-30 15:55:00,320.19,321.0,319.21,319.62,282444.0,318.3877,319.1931,317.4132,317.8209,282444.0
2025-05-01 09:30:00,313.16,315.89,311.6,315.29,239347.0,311.3973,314.1119,309.846,313.5153,239347.0
2025-05-01 09:35:00,315.36,319.0,313.68,317.46,145850.0,313.5849,317.2044,311.9143,315.6731,145850.0
2025-05-01 09:40:00,317.5,318.2,314.23,314.48,90795.0,315.7128,316.4089,312.4612,312.7098,90795.0
2025-05-01 09:45:00,314.29,314.86,313.52,313.82,81116.0,312.5209,313.0877,311.7552,312.0535,81116.0
2025-05-01 09:50:00,313.81,316.0,313.54,316.0,32007.0,312.0436,314.2213,311.7751,314.2213,32007.0
2025-05-01 09:55:00,315.9,316.5,315.2,315.55,24441.0,314.1218,314.7185,313.4258,313.7738,24441.0
2025-05-01 10:00:00,315.65,316.29,315.0,315.63,31513.0,313.8732,314.5096,313.2269,313.8534,31513.0
2025-05-01 10:05:00,315.56,315.89,315.07,315.72,28563.0,313.7838,314.1119,313.2965,313.9429,28563.0
2025-05-01 10:10:00,315.54,316.56,315.42,316.43,37075.0,313.7639,314.7781,313.6445,314.6489,37075.0
2025-05-01 10:15:00,316.6,317.0,315.32,315.59,24635.0,314.8179,315.2156,313.5451,313.8136,24635.0
2025-05-01 10:20:00,315.4,317.0,315.15,317.0,21797.0,313.6247,315.2156,313.3761,315.2156,21797.0
2025-05-01 10:25:00,317.24,317.59,316.42,317.19,20881.0,315.4543,315.8023,314.6389,315.4046,20881.0
2025-05-01 10:30:00,317.24,317.71,315.76,315.76,41392.0,315.4543,315.9216,313.9826,313.9826,41392.0
2025-05-01 10:35:00,315.77,316.52,315.69,315.88,57011.0,313.9926,314.7383,313.913,314.102,57011.0
2025-05-01 10:40:00,315.71,316.89,315.69,316.48,51203.0,313.9329,315.1063,313.913,314.6986,51203.0
2025-05-01 10:45:00,316.48,316.63,315.47,315.48,38886.0,314.6986,314.8477,313.6943,313.7042,38886.0
2025-05-01 10:50:00,315.55,316.98,315.54,316.83,20500.0,313.7738,315.1958,313.7639,315.0466,20500.0
2025-05-01 10:55:00,316.93,317.9,316.92,317.0,48125.0,315.146,316.1106,315.1361,315.2156,48125.0
2025-05-01 11:00:00,317.04,317.87,316.6,317.84,24840.0,315.2554,316.0807,314.8179,316.0509,24840.0
2025-05-01 11:05:00,317.81,318.78,317.81,318.78,28384.0,316.0211,316.9856,316.0211,316.9856,28384.0
2025-05-01 11:10:00,318.82,319.25,318.02,318.07,32709.0,317.0254,317.453,316.2299,316.2796,32709.0
2025-05-01 11:15:00,318.19,318.98,318.17,318.63,21463.0,316.3989,317.1845,316.3791,316.8365,21463.0
2025-05-01 11:20:00,318.73,318.76,317.81,318.18,34645.0,316.9359,316.9657,316.0211,316.389,34645.0
2025-05-01 11:25:00,318.17,318.3,317.75,317.89,20868.0,316.3791,316.5083,315.9614,316.1006,20868.0
2025-05-01 11:30:00,317.87,318.48,317.62,317.71,20632.0,316.0807,316.6873,315.8322,315.9216,20632.0
2025-05-01 11:35:00,317.72,318.87,317.71,318.87,35996.0,315.9316,317.0751,315.9216,317.0751,35996.0
2025-05-01 11:40:00,318.85,319.01,317.84,317.9,15431.0,317.0552,317.2143,316.0509,316.1106,15431.0
2025-05-01 11:45:00,317.91,318.64,317.35,317.55,17405.0,316.1205,316.8464,315.5637,315.7626,17405.0
2025-05-01 11:50:00,317.55,318.19,317.36,317.96,20654.0,315.7626,316.3989,315.5736,316.1702,20654.0
2025-05-01 11:55:00,318.04,318.04,317.38,317.67,11688.0,316.2498,316.2498,315.5935,315.8819,11688.0
2025-05-01 12:00:00,317.67,318.46,317.53,318.01,13316.0,315.8819,316.6674,315.7427,316.22,13316.0
2025-05-01 12:05:00,318.1,318.7,317.7,318.28,14937.0,316.3095,316.9061,315.9117,316.4884,14937.0
2025-05-01 12:10:00,318.28,318.28,317.49,317.82,19897.0,316.4884,316.4884,315.7029,316.031,19897.0
2025-05-01 12:15:00,317.65,317.9,316.83,317.11,17120.0,315.862,316.1106,315.0466,315.325,17120.0
2025-05-01 12:20:00,317.15,317.21,314.68,315.75,53743.0,315.3648,315.4245,312.9087,313.9727,53743.0
2025-05-01 12:25:00,315.23,315.93,314.15,314.44,19029.0,313.4556,314.1517,312.3817,312.6701,19029.0
2025-05-01 12:30:00,314.48,315.32,314.34,314.84,19212.0,312.7098,313.5451,312.5706,313.0678,19212.0
2025-05-01 12:35:00,315.08,315.32,314.63,314.88,23336.0,313.3065,313.5451,312.859,313.1076,23336.0
2025-05-01 12:40:00,314.71,315.53,314.71,315.31,14262.0,312.9385,313.7539,312.9385,313.5352,14262.0
2025-05-01 12:45:00,315.24,315.29,314.76,314.94,18953.0,313.4656,313.5153,312.9883,313.1672,18953.0
2025-05-01 12:50:00,314.81,315.33,314.5,314.98,18546.0,313.038,313.555,312.7297,313.207,18546.0
2025-05-01 12:55:00,314.96,315.58,314.68,315.44,14831.0,313.1871,313.8036,312.9087,313.6644,14831.0
2025-05-01 13:00:00,315.61,315.7,315.26,315.26,6783.0,313.8335,313.923,313.4854,313.4854,6783.0
2025-05-01 13:05:00,315.17,315.63,314.95,315.63,8885.0,313.3959,313.8534,313.1772,313.8534,8885.0
2025-05-01 13:10:00,315.62,316.25,315.45,316.04,44691.0,313.8434,314.4699,313.6744,314.2611,44691.0
2025-05-01 13:15:00,316.36,316.74,316.12,316.65,20149.0,314.5792,314.9571,314.3406,314.8676,20149.0
2025-05-01 13:20:00,316.57,316.98,316.4,316.62,22168.0,314.7881,315.1958,314.619,314.8378,22168.0
2025-05-01 13:25:00,316.65,317.0,316.28,316.74,52883.0,314.8676,315.2156,314.4997,314.9571,52883.0
2025-05-01 13:30:00,316.74,317.59,316.64,317.59,45056.0,314.9571,315.8023,314.8577,315.8023,45056.0
2025-05-01 13:35:00,317.66,317.98,316.53,316.68,48328.0,315.8719,316.1901,314.7483,314.8974,48328.0
2025-05-01 13:40:00,316.78,316.78,315.39,315.93,23585.0,314.9969,314.9969,313.6147,314.1517,23585.0
2025-05-01 13:45:00,315.94,316.0,315.62,315.69,4542.0,314.1616,314.2213,313.8434,313.913,4542.0
2025-05-01 13:50:00,315.61,315.73,314.85,315.36,14683.0,313.8335,313.9528,313.0777,313.5849,14683.0
2025-05-01 13:55:00,315.54,315.7,315.0,315.18,7414.0,313.7639,313.923,313.2269,313.4059,7414.0
2025-05-01 14:00:00,315.0,315.76,314.8,315.76,20575.0,313.2269,313.9826,313.028,313.9826,20575.0
2025-05-01 14:05:00,315.58,316.12,315.54,315.72,18635.0,313.8036,314.3406,313.7639,313.9429,18635.0
2025-05-01 14:10:00,315.82,315.88,315.6,315.6,6452.0,314.0423,314.102,313.8235,313.8235,6452.0
2025-05-01 14:15:00,315.65,315.88,314.9,314.9,11552.0,313.8732,314.102,313.1275,313.1275,11552.0
2025-05-01 14:20:00,315.22,315.22,314.71,314.79,4460.0,313.4457,313.4457,312.9385,313.0181,4460.0
2025-05-01 14:25:00,314.76,314.96,314.47,314.96,7920.0,312.9883,313.1871,312.6999,313.1871,7920.0
2025-05-01 14:30:00,314.89,315.04,314.47,314.48,15621.0,313.1175,313.2667,312.6999,312.7098,15621.0
2025-05-01 14:35:00,314.48,314.48,313.84,313.96,22598.0,312.7098,312.7098,312.0734,312.1928,22598.0
2025-05-01 14:40:00,313.96,314.1,312.85,312.87,36435.0,312.1928,312.332,311.089,311.1089,36435.0
2025-05-01 14:45:00,312.86,313.44,312.45,313.07,53412.0,311.0989,311.6757,310.6913,311.3078,53412.0
2025-05-01 14:50:00,313.06,313.44,312.9,313.3,15200.0,311.2978,311.6757,311.1387,311.5365,15200.0
2025-05-01 14:55:00,313.33,313.73,313.26,313.67,9187.0,311.5663,311.9641,311.4967,311.9044,9187.0
2025-05-01 15:00:00,313.72,314.26,313.62,314.17,16621.0,311.9541,312.4911,311.8547,312.4016,16621.0
2025-05-01 15:05:00,314.23,314.36,313.68,313.79,12390.0,312.4612,312.5905,311.9143,312.0237,12390.0
2025-05-01 15:10:00,313.88,314.0,313.27,313.77,12835.0,312.1132,312.2325,311.5066,312.0038,12835.0
2025-05-01 15:15:00,313.85,313.85,313.37,313.37,10992.0,312.0834,312.0834,311.6061,311.6061,10992.0
2025-05-01 15:20:00,313.53,314.03,313.52,313.62,21578.0,311.7652,312.2624,311.7552,311.8547,21578.0
2025-05-01 15:25:00,313.63,314.24,313.63,314.24,12269.0,311.8646,312.4712,311.8646,312.4712,12269.0
2025-05-01 15:30:00,314.13,314.25,313.83,314.12,17187.0,312.3618,312.4811,312.0635,312.3519,17187.0
2025-05-01 15:35:00,314.13,314.56,313.86,314.01,28637.0,312.3618,312.7894,312.0933,312.2425,28637.0
2025-05-01 15:40:00,313.94,314.16,313.71,313.71,32640.0,312.1729,312.3916,311.9442,311.9442,32640.0
2025-05-01 15:45:00,313.73,314.62,313.73,314.41,34705.0,311.9641,312.849,311.9641,312.6402,34705.0
2025-05-01 15:50:00,314.39,314.56,313.77,314.01,57151.0,312.6203,312.7894,312.0038,312.2425,57151.0
2025-05-01 15:55:00,314.02,314.07,313.28,313.6,151303.0,312.2524,312.3021,311.5166,311.8348,151303.0
2025-05-02 09:30:00,313.55,315.97,312.66,314.47,127463.0,311.7851,314.1914,310.9001,312.6999,127463.0
2025-05-02 09:35:00,315.03,315.32,314.25,314.5,25290.0,313.2567,313.5451,312.4811,312.7297,25290.0
2025-05-02 09:40:00,314.74,314.74,313.55,313.55,40312.0,312.9684,312.9684,311.7851,311.7851,40312.0
2025-05-02 09:45:00,313.69,314.15,313.2,313.73,25577.0,311.9243,312.3817,311.437,311.9641,25577.0
2025-05-02 09:50:00,313.72,314.13,313.12,314.11,34271.0,311.9541,312.3618,311.3575,312.3419,34271.0
2025-05-02 09:55:00,314.17,315.08,314.16,315.08,39425.0,312.4016,313.3065,312.3916,313.3065,39425.0
2025-05-02 10:00:00,315.05,315.43,313.55,313.56,23850.0,313.2766,313.6545,311.7851,311.795,23850.0
2025-05-02 10:05:00,313.59,313.59,312.54,312.97,31524.0,311.8248,311.8248,310.7808,311.2083,31524.0
2025-05-02 10:10:00,312.97,313.49,312.81,313.37,11384.0,311.2083,311.7254,311.0492,311.6061,11384.0
2025-05-02 10:15:00,313.28,313.54,313.05,313.19,24538.0,311.5166,311.7751,311.2879,311.4271,24538.0
2025-05-02 10:20:00,313.31,313.39,312.6,312.96,26437.0,311.5464,311.626,310.8404,311.1984,26437.0
2025-05-02 10:25:00,312.96,313.55,312.54,312.59,40198.0,311.1984,311.7851,310.7808,310.8305,40198.0
2025-05-02 10:30:00,312.66,312.77,311.5,311.5,27657.0,310.9001,311.0095,309.7466,309.7466,27657.0
2025-05-02 10:35:00,311.6,312.08,311.5,311.93,15551.0,309.846,310.3233,309.7466,310.1742,15551.0
2025-05-02 10:40:00,311.9,312.02,311.27,311.59,34055.0,310.1444,310.2637,309.5179,309.8361,34055.0
2025-05-02 10:45:00,311.59,311.91,311.25,311.42,24655.0,309.8361,310.1543,309.498,309.6671,24655.0
2025-05-02 10:50:00,311.38,311.87,311.26,311.38,17860.0,309.6273,310.1145,309.508,309.6273,17860.0
2025-05-02 10:55:00,311.5,311.87,311.31,311.57,14607.0,309.7466,310.1145,309.5577,309.8162,14607.0
2025-05-02 11:00:00,311.57,311.86,311.36,311.36,23621.0,309.8162,310.1046,309.6074,309.6074,23621.0
2025-05-02 11:05:00,311.34,311.77,311.25,311.28,37601.0,309.5875,310.0151,309.498,309.5278,37601.0
2025-05-02 11:10:00,311.36,311.45,311.0,311.18,21660.0,309.6074,309.6969,309.2494,309.4284,21660.0
2025-05-02 11:15:00,311.1,311.66,311.07,311.4,34097.0,309.3489,309.9057,309.319,309.6472,34097.0
2025-05-02 11:20:00,311.36,311.84,310.78,310.81,20609.0,309.6074,310.0847,309.0307,309.0605,20609.0
2025-05-02 11:25:00,310.71,311.3,310.68,311.3,17917.0,308.9611,309.5477,308.9312,309.5477,17917.0
2025-05-02 11:30:00,311.34,312.46,311.27,312.42,15284.0,309.5875,310.7012,309.5179,310.6614,15284.0
2025-05-02 11:35:00,312.28,312.73,312.14,312.71,19402.0,310.5222,310.9697,310.383,310.9498,19402.0
2025-05-02 11:40:00,312.72,312.73,312.09,312.09,14106.0,310.9597,310.9697,310.3333,310.3333,14106.0
2025-05-02 11:45:00,312.09,312.2,311.89,312.01,10013.0,310.3333,310.4427,310.1344,310.2537,10013.0
2025-05-02 11:50:00,311.89,312.92,311.89,312.69,20517.0,310.1344,311.1586,310.1344,310.9299,20517.0
2025-05-02 11:55:00,312.69,312.84,312.09,312.35,31756.0,310.9299,311.0791,310.3333,310.5918,31756.0
2025-05-02 12:00:00,312.35,313.31,312.23,312.75,90394.0,310.5918,311.5464,310.4725,310.9896,90394.0
2025-05-02 12:05:00,312.65,312.73,311.92,312.06,30895.0,310.8901,310.9697,310.1642,310.3035,30895.0
2025-05-02 12:10:00,312.03,312.6,311.91,312.5,15382.0,310.2736,310.8404,310.1543,310.741,15382.0
2025-05-02 12:15:00,312.5,312.62,312.3,312.51,24583.0,310.741,310.8603,310.5421,310.7509,24583.0
2025-05-02 12:20:00,312.51,312.63,312.06,312.3,9909.0,310.7509,310.8702,310.3035,310.5421,9909.0
2025-05-02 12:25:00,312.07,313.0,312.04,312.87,38212.0,310.3134,311.2382,310.2836,311.1089,38212.0
2025-05-02 12:30:00,312.83,312.94,312.57,312.7,29362.0,311.0691,311.1785,310.8106,310.9399,29362.0
2025-05-02 12:35:00,312.82,313.5,312.72,313.39,50694.0,311.0592,311.7353,310.9597,311.626,50694.0
2025-05-02 12:40:00,313.44,313.69,313.09,313.18,16849.0,311.6757,311.9243,311.3277,311.4171,16849.0
2025-05-02 12:45:00,313.09,313.1,312.79,312.79,15792.0,311.3277,311.3376,311.0293,311.0293,15792.0
2025-05-02 12:50:00,312.81,312.92,312.64,312.77,22623.0,311.0492,311.1586,310.8802,311.0095,22623.0
2025-05-02 12:55:00,312.69,312.98,312.69,312.87,23929.0,310.9299,311.2183,310.9299,311.1089,23929.0
2025-05-02 13:00:00,312.9,312.93,312.42,312.49,21638.0,311.1387,311.1686,310.6614,310.731,21638.0
2025-05-02 13:05:00,312.5,312.85,312.5,312.77,11098.0,310.741,311.089,310.741,311.0095,11098.0
2025-05-02 13:10:00,312.68,312.68,312.25,312.43,14211.0,310.92,310.92,310.4924,310.6714,14211.0
2025-05-02 13:15:00,312.43,312.98,312.27,312.72,25304.0,310.6714,311.2183,310.5123,310.9597,25304.0
2025-05-02 13:20:00,312.84,313.14,312.82,312.92,6131.0,311.0791,311.3774,311.0592,311.1586,6131.0
2025-05-02 13:25:00,312.92,313.12,312.79,313.0,7437.0,311.1586,311.3575,311.0293,311.2382,7437.0
2025-05-02 13:30:00,312.97,313.01,312.67,312.74,11866.0,311.2083,311.2481,310.91,310.9796,11866.0
2025-05-02 13:35:00,312.74,313.43,312.67,313.19,12964.0,310.9796,311.6657,310.91,311.4271,12964.0
2025-05-02 13:40:00,313.11,313.29,312.79,312.97,12359.0,311.3475,311.5265,311.0293,311.2083,12359.0
2025-05-02 13:45:00,312.96,313.15,312.73,312.73,11712.0,311.1984,311.3873,310.9697,310.9697,11712.0
2025-05-02 13:50:00,312.8,312.81,312.43,312.62,15079.0,311.0393,311.0492,310.6714,310.8603,15079.0
2025-05-02 13:55:00,312.63,312.81,312.55,312.69,8164.0,310.8702,311.0492,310.7907,310.9299,8164.0
2025-05-02 14:00:00,312.63,312.75,312.4,312.46,10492.0,310.8702,310.9896,310.6415,310.7012,10492.0
2025-05-02 14:05:00,312.46,312.53,311.97,312.17,31751.0,310.7012,310.7708,310.214,310.4128,31751.0
2025-05-02 14:10:00,312.09,312.24,312.01,312.07,26252.0,310.3333,310.4824,310.2537,310.3134,26252.0
2025-05-02 14:15:00,312.07,312.2,311.82,312.06,42151.0,310.3134,310.4427,310.0648,310.3035,42151.0
2025-05-02 14:20:00,312.11,312.2,311.76,311.85,13662.0,310.3532,310.4427,310.0051,310.0946,13662.0
2025-05-02 14:25:00,311.77,311.84,311.5,311.59,9892.0,310.0151,310.0847,309.7466,309.8361,9892.0
2025-05-02 14:30:00,311.61,311.68,311.34,311.59,31728.0,309.856,309.9256,309.5875,309.8361,31728.0
2025-05-02 14:35:00,311.58,312.04,311.52,311.95,29159.0,309.8262,310.2836,309.7665,310.1941,29159.0
2025-05-02 14:40:00,311.95,312.03,311.8,311.88,19557.0,310.1941,310.2736,310.0449,310.1245,19557.0
2025-05-02 14:45:00,311.88,311.93,311.3,311.32,26956.0,310.1245,310.1742,309.5477,309.5676,26956.0
2025-05-02 14:50:00,311.3,311.6,311.27,311.37,25349.0,309.5477,309.846,309.5179,309.6173,25349.0
2025-05-02 14:55:00,311.36,312.26,311.36,312.08,19013.0,309.6074,310.5023,309.6074,310.3233,19013.0
2025-05-02 15:00:00,312.08,312.48,311.95,311.95,24446.0,310.3233,310.7211,310.1941,310.1941,24446.0
2025-05-02 15:05:00,311.91,312.07,311.82,311.9,38688.0,310.1543,310.3134,310.0648,310.1444,38688.0
2025-05-02 15:10:00,311.9,312.03,311.67,312.03,9377.0,310.1444,310.2736,309.9156,310.2736,9377.0
2025-05-02 15:15:00,312.04,312.36,312.02,312.18,15797.0,310.2836,310.6018,310.2637,310.4228,15797.0
2025-05-02 15:20:00,312.23,312.68,312.18,312.36,28717.0,310.4725,310.92,310.4228,310.6018,28717.0
2025-05-02 15:25:00,312.36,312.6,312.29,312.31,24646.0,310.6018,310.8404,310.5322,310.552,24646.0
2025-05-02 15:30:00,312.31,312.61,312.26,312.45,26868.0,310.552,310.8504,310.5023,310.6913,26868.0
2025-05-02 15:35:00,312.43,312.59,312.29,312.48,33966.0,310.6714,310.8305,310.5322,310.7211,33966.0
2025-05-02 15:40:00,312.49,312.92,312.4,312.45,31497.0,310.731,311.1586,310.6415,310.6913,31497.0
2025-05-02 15:45:00,312.44,312.45,311.77,311.83,44880.0,310.6813,310.6913,310.0151,310.0747,44880.0
2025-05-02 15:50:00,311.91,312.25,311.83,311.93,58851.0,310.1543,310.4924,310.0747,310.1742,58851.0
2025-05-02 15:55:00,311.95,312.1,311.47,311.7,209384.0,310.1941,310.3432,309.7168,309.9455,209384.0
2025-05-05 09:30:00,313.0,313.45,312.2,312.42,66445.0,311.2382,311.6856,310.4427,310.6614,66445.0
2025-05-05 09:35:00,312.25,312.51,311.75,312.37,19327.0,310.4924,310.7509,309.9952,310.6117,19327.0
2025-05-05 09:40:00,312.43,312.81,312.19,312.52,16791.0,310.6714,311.0492,310.4327,310.7609,16791.0
2025-05-05 09:45:00,312.39,312.72,311.35,311.38,29469.0,310.6316,310.9597,309.5974,309.6273,29469.0
2025-05-05 09:50:00,311.38,311.81,311.2,311.2,12731.0,309.6273,310.0549,309.4483,309.4483,12731.0
2025-05-05 09:55:00,311.24,311.5,310.74,310.74,9756.0,309.4881,309.7466,308.9909,308.9909,9756.0
2025-05-05 10:00:00,311.08,311.77,310.7,311.55,19813.0,309.329,310.0151,308.9511,309.7963,19813.0
2025-05-05 10:05:00,311.56,312.57,311.21,312.56,11701.0,309.8063,310.8106,309.4582,310.8006,11701.0
2025-05-05 10:10:00,312.56,312.8,312.38,312.38,13145.0,310.8006,311.0393,310.6217,310.6217,13145.0
2025-05-05 10:15:00,312.34,312.81,312.26,312.75,8047.0,310.5819,311.0492,310.5023,310.9896,8047.0
2025-05-05 10:20:00,312.85,313.22,312.06,312.36,24103.0,311.089,311.4569,310.3035,310.6018,24103.0
2025-05-05 10:25:00,312.3,312.42,312.11,312.22,5440.0,310.5421,310.6614,310.3532,310.4626,5440.0
2025-05-05 10:30:00,312.25,312.73,312.1,312.55,7072.0,310.4924,310.9697,310.3432,310.7907,7072.0
2025-05-05 10:35:00,312.55,313.18,312.54,313.03,6268.0,310.7907,311.4171,310.7808,311.268,6268.0
2025-05-05 10:40:00,313.18,313.59,312.93,313.59,8131.0,311.4171,311.8248,311.1686,311.8248,8131.0
2025-05-05 10:45:00,313.6,313.77,313.34,313.77,12851.0,311.8348,312.0038,311.5762,312.0038,12851.0
2025-05-05 10:50:00,313.79,314.38,313.79,314.36,13071.0,312.0237,312.6104,312.0237,312.5905,13071.0
2025-05-05 10:55:00,314.36,314.64,314.08,314.53,19240.0,312.5905,312.8689,312.3121,312.7595,19240.0
2025-05-05 11:00:00,314.76,315.07,314.65,315.05,24449.0,312.9883,313.2965,312.8789,313.2766,24449.0
2025-05-05 11:05:00,315.09,315.63,314.86,315.06,21002.0,313.3164,313.8534,313.0877,313.2866,21002.0
2025-05-05 11:10:00,315.17,316.13,315.15,315.98,25908.0,313.3959,314.3505,313.3761,314.2014,25908.0
2025-05-05 11:15:00,315.98,316.09,315.6,316.06,16541.0,314.2014,314.3108,313.8235,314.2809,16541.0
2025-05-05 11:20:00,316.06,316.65,316.06,316.51,22505.0,314.2809,314.8676,314.2809,314.7284,22505.0
2025-05-05 11:25:00,316.52,316.66,316.0,316.05,15718.0,314.7383,314.8776,314.2213,314.271,15718.0
2025-05-05 11:30:00,316.03,316.23,315.85,315.98,14770.0,314.2511,314.45,314.0721,314.2014,14770.0
2025-05-05 11:35:00,315.96,316.2,315.69,315.91,17661.0,314.1815,314.4201,313.913,314.1318,17661.0
2025-05-05 11:40:00,315.99,316.95,315.85,316.63,23492.0,314.2113,315.1659,314.0721,314.8477,23492.0
2025-05-05 11:45:00,316.63,317.04,316.62,316.78,23935.0,314.8477,315.2554,314.8378,314.9969,23935.0
2025-05-05 11:50:00,316.78,317.15,316.5,316.57,16362.0,314.9969,315.3648,314.7185,314.7881,16362.0
2025-05-05 11:55:00,316.56,317.12,316.45,317.06,19758.0,314.7781,315.335,314.6687,315.2753,19758.0
2025-05-05 12:00:00,317.11,317.21,316.68,316.99,11277.0,315.325,315.4245,314.8974,315.2057,11277.0
2025-05-05 12:05:00,316.98,317.27,316.98,317.25,15664.0,315.1958,315.4841,315.1958,315.4642,15664.0
2025-05-05 12:10:00,317.17,317.4,316.9,317.04,15351.0,315.3847,315.6134,315.1162,315.2554,15351.0
2025-05-05 12:15:00,317.05,317.17,316.86,317.02,12820.0,315.2654,315.3847,315.0764,315.2355,12820.0
2025-05-05 12:20:00,317.04,317.04,316.81,316.92,13669.0,315.2554,315.2554,315.0267,315.1361,13669.0
2025-05-05 12:25:00,316.93,317.06,316.82,317.0,14053.0,315.146,315.2753,315.0367,315.2156,14053.0
2025-05-05 12:30:00,317.0,317.04,316.52,316.6,16672.0,315.2156,315.2554,314.7383,314.8179,16672.0
2025-05-05 12:35:00,316.6,316.84,316.52,316.67,16923.0,314.8179,315.0565,314.7383,314.8875,16923.0
2025-05-05 12:40:00,316.72,316.73,316.4,316.65,10496.0,314.9372,314.9472,314.619,314.8676,10496.0
2025-05-05 12:45:00,316.65,316.92,316.49,316.82,9508.0,314.8676,315.1361,314.7085,315.0367,9508.0
2025-05-05 12:50:00,316.81,316.9,316.55,316.61,8691.0,315.0267,315.1162,314.7682,314.8278,8691.0
2025-05-05 12:55:00,316.61,316.7,316.43,316.46,11647.0,314.8278,314.9173,314.6489,314.6787,11647.0
2025-05-05 13:00:00,316.48,316.53,316.27,316.47,13316.0,314.6986,314.7483,314.4898,314.6886,13316.0
2025-05-05 13:05:00,316.47,316.47,316.14,316.18,6225.0,314.6886,314.6886,314.3605,314.4003,6225.0
2025-05-05 13:10:00,316.2,316.2,315.8,315.91,10336.0,314.4201,314.4201,314.0224,314.1318,10336.0
2025-05-05 13:15:00,315.91,315.94,315.66,315.66,32884.0,314.1318,314.1616,313.8832,313.8832,32884.0
2025-05-05 13:20:00,315.73,315.83,315.58,315.82,9921.0,313.9528,314.0522,313.8036,314.0423,9921.0
2025-05-05 13:25:00,315.78,316.07,315.73,315.98,13626.0,314.0025,314.2909,313.9528,314.2014,13626.0
2025-05-05 13:30:00,316.0,316.17,315.84,316.1,16739.0,314.2213,314.3903,314.0622,314.3207,16739.0
2025-05-05 13:35:00,316.1,316.37,316.0,316.36,29216.0,314.3207,314.5892,314.2213,314.5792,29216.0
2025-05-05 13:40:00,316.36,316.37,316.18,316.28,11974.0,314.5792,314.5892,314.4003,314.4997,11974.0
2025-05-05 13:45:00,316.31,317.06,316.28,316.94,16077.0,314.5295,315.2753,314.4997,315.156,16077.0
2025-05-05 13:50:00,316.86,317.03,316.66,316.72,8990.0,315.0764,315.2455,314.8776,314.9372,8990.0
2025-05-05 13:55:00,316.72,316.93,316.71,316.84,10653.0,314.9372,315.146,314.9273,315.0565,10653.0
2025-05-05 14:00:00,316.94,316.94,316.66,316.8,12032.0,315.156,315.156,314.8776,315.0168,12032.0
2025-05-05 14:05:00,316.73,316.83,316.34,316.5,16320.0,314.9472,315.0466,314.5594,314.7185,16320.0
2025-05-05 14:10:00,316.48,316.68,316.48,316.59,4263.0,314.6986,314.8974,314.6986,314.808,4263.0
2025-05-05 14:15:00,316.67,316.71,316.41,316.46,17148.0,314.8875,314.9273,314.629,314.6787,17148.0
2025-05-05 14:20:00,316.42,316.65,316.37,316.63,9220.0,314.6389,314.8676,314.5892,314.8477,9220.0
2025-05-05 14:25:00,316.63,316.98,316.63,316.75,19647.0,314.8477,315.1958,314.8477,314.9671,19647.0
2025-05-05 14:30:00,316.69,316.77,316.66,316.77,11020.0,314.9074,314.9869,314.8776,314.9869,11020.0
2025-05-05 14:35:00,316.77,316.9,316.55,316.66,14787.0,314.9869,315.1162,314.7682,314.8776,14787.0
2025-05-05 14:40:00,316.66,316.8,316.58,316.72,4813.0,314.8776,315.0168,314.798,314.9372,4813.0
2025-05-05 14:45:00,316.82,316.93,316.64,316.7,15666.0,315.0367,315.146,314.8577,314.9173,15666.0
2025-05-05 14:50:00,316.71,316.83,316.6,316.78,6326.0,314.9273,315.0466,314.8179,314.9969,6326.0
2025-05-05 14:55:00,316.79,316.82,316.56,316.74,7843.0,315.0068,315.0367,314.7781,314.9571,7843.0
2025-05-05 15:00:00,316.71,316.71,316.38,316.6,12446.0,314.9273,314.9273,314.5991,314.8179,12446.0
2025-05-05 15:05:00,316.63,316.77,316.53,316.63,14331.0,314.8477,314.9869,314.7483,314.8477,14331.0
2025-05-05 15:10:00,316.6,316.6,316.47,316.54,19323.0,314.8179,314.8179,314.6886,314.7582,19323.0
2025-05-05 15:15:00,316.51,316.7,316.48,316.51,17931.0,314.7284,314.9173,314.6986,314.7284,17931.0
2025-05-05 15:20:00,316.48,316.49,316.17,316.17,28619.0,314.6986,314.7085,314.3903,314.3903,28619.0
2025-05-05 15:25:00,316.17,316.38,316.07,316.22,12886.0,314.3903,314.5991,314.2909,314.44,12886.0
2025-05-05 15:30:00,316.19,316.42,316.19,316.37,22408.0,314.4102,314.6389,314.4102,314.5892,22408.0
2025-05-05 15:35:00,316.32,316.89,316.28,316.8,21201.0,314.5395,315.1063,314.4997,315.0168,21201.0
2025-05-05 15:40:00,316.77,316.96,316.61,316.75,24528.0,314.9869,315.1759,314.8278,314.9671,24528.0
2025-05-05 15:45:00,316.8,316.82,316.49,316.58,27783.0,315.0168,315.0367,314.7085,314.798,27783.0
2025-05-05 15:50:00,316.63,316.94,316.45,316.54,60069.0,314.8477,315.156,314.6687,314.7582,60069.0
2025-05-05 15:55:00,316.54,316.71,315.68,315.88,197519.0,314.7582,314.9273,313.9031,314.102,197519.0
2025-05-06 09:30:00,315.11,315.11,313.3,313.85,72106.0,313.3363,313.3363,311.5365,312.0834,72106.0
2025-05-06 09:35:00,313.85,314.43,312.87,313.22,21605.0,312.0834,312.6601,311.1089,311.4569,21605.0
2025-05-06 09:40:00,313.14,314.13,313.06,313.89,10639.0,311.3774,312.3618,311.2978,312.1232,10639.0
2025-05-06 09:45:00,313.74,314.12,313.52,313.66,19024.0,311.974,312.3519,311.7552,311.8944,19024.0
2025-05-06 09:50:00,313.66,313.72,313.38,313.4,10339.0,311.8944,311.9541,311.616,311.6359,10339.0
2025-05-06 09:55:00,313.49,314.25,313.21,314.03,20812.0,311.7254,312.4811,311.447,312.2624,20812.0
2025-05-06 10:00:00,314.03,315.0,313.9,314.69,22561.0,312.2624,313.2269,312.1331,312.9186,22561.0
2025-05-06 10:05:00,314.81,315.15,314.6,315.03,17287.0,313.038,313.3761,312.8292,313.2567,17287.0
2025-05-06 10:10:00,315.03,315.79,314.8,315.77,8425.0,313.2567,314.0125,313.028,313.9926,8425.0
2025-05-06 10:15:00,315.77,316.22,315.57,316.17,10262.0,313.9926,314.44,313.7937,314.3903,10262.0
2025-05-06 10:20:00,316.28,316.33,315.93,316.16,20271.0,314.4997,314.5494,314.1517,314.3804,20271.0
2025-05-06 10:25:00,316.16,316.56,316.15,316.36,7422.0,314.3804,314.7781,314.3704,314.5792,7422.0
2025-05-06 10:30:00,316.31,316.44,316.13,316.43,9392.0,314.5295,314.6588,314.3505,314.6489,9392.0
2025-05-06 10:35:00,316.4,316.61,316.23,316.41,9481.0,314.619,314.8278,314.45,314.629,9481.0
2025-05-06 10:40:00,316.38,316.46,316.05,316.05,4602.0,314.5991,314.6787,314.271,314.271,4602.0
2025-05-06 10:45:00,316.1,316.44,316.09,316.23,17519.0,314.3207,314.6588,314.3108,314.45,17519.0
2025-05-06 10:50:00,316.13,316.13,315.55,315.55,8145.0,314.3505,314.3505,313.7738,313.7738,8145.0
2025-05-06 10:55:00,315.6,315.76,315.41,315.61,9235.0,313.8235,313.9826,313.6346,313.8335,9235.0
2025-05-06 11:00:00,315.63,315.93,315.62,315.85,8472.0,313.8534,314.1517,313.8434,314.0721,8472.0
2025-05-06 11:05:00,315.77,315.83,315.59,315.66,9241.0,313.9926,314.0522,313.8136,313.8832,9241.0
2025-05-06 11:10:00,315.72,315.79,315.66,315.69,3999.0,313.9429,314.0125,313.8832,313.913,3999.0
2025-05-06 11:15:00,315.69,315.93,315.65,315.73,10027.0,313.913,314.1517,313.8732,313.9528,10027.0
2025-05-06 11:20:00,315.65,315.81,315.52,315.56,6014.0,313.8732,314.0323,313.744,313.7838,6014.0
2025-05-06 11:25:00,315.57,315.57,315.41,315.44,5119.0,313.7937,313.7937,313.6346,313.6644,5119.0
2025-05-06 11:30:00,315.51,315.81,315.47,315.81,9942.0,313.734,314.0323,313.6943,314.0323,9942.0
2025-05-06 11:35:00,315.74,315.78,315.57,315.61,4792.0,313.9627,314.0025,313.7937,313.8335,4792.0
2025-05-06 11:40:00,315.62,315.65,315.07,315.18,7268.0,313.8434,313.8732,313.2965,313.4059,7268.0
2025-05-06 11:45:00,315.11,315.45,315.1,315.43,4063.0,313.3363,313.6744,313.3263,313.6545,4063.0
2025-05-06 11:50:00,315.51,315.52,315.12,315.32,8253.0,313.734,313.744,313.3462,313.5451,8253.0
2025-05-06 11:55:00,315.32,315.51,315.32,315.34,4541.0,313.5451,313.734,313.5451,313.565,4541.0
2025-05-06 12:00:00,315.43,315.49,315.22,315.3,4298.0,313.6545,313.7141,313.4457,313.5252,4298.0
2025-05-06 12:05:00,315.3,315.46,315.21,315.35,11050.0,313.5252,313.6843,313.4357,313.5749,11050.0
2025-05-06 12:10:00,315.35,316.47,315.35,316.47,9979.0,313.5749,314.6886,313.5749,314.6886,9979.0
2025-05-06 12:15:00,316.47,316.59,316.33,316.4,22259.0,314.6886,314.808,314.5494,314.619,22259.0
2025-05-06 12:20:00,316.4,316.4,315.65,315.74,13180.0,314.619,314.619,313.8732,313.9627,13180.0
2025-05-06 12:25:00,315.79,315.89,315.52,315.59,7354.0,314.0125,314.1119,313.744,313.8136,7354.0
2025-05-06 12:30:00,315.59,315.77,315.58,315.73,4000.0,313.8136,313.9926,313.8036,313.9528,4000.0
2025-05-06 12:35:00,315.77,315.94,315.7,315.92,4785.0,313.9926,314.1616,313.923,314.1417,4785.0
2025-05-06 12:40:00,315.92,315.94,315.42,315.42,16237.0,314.1417,314.1616,313.6445,313.6445,16237.0
2025-05-06 12:45:00,315.29,315.58,315.2,315.53,4003.0,313.5153,313.8036,313.4258,313.7539,4003.0
2025-05-06 12:50:00,315.44,315.77,315.29,315.76,5107.0,313.6644,313.9926,313.5153,313.9826,5107.0
2025-05-06 12:55:00,315.75,315.87,315.58,315.74,7769.0,313.9727,314.092,313.8036,313.9627,7769.0
2025-05-06 13:00:00,315.77,315.83,315.49,315.53,4658.0,313.9926,314.0522,313.7141,313.7539,4658.0
2025-05-06 13:05:00,315.45,315.67,315.33,315.67,3527.0,313.6744,313.8931,313.555,313.8931,3527.0
2025-05-06 13:10:00,315.59,315.98,315.57,315.98,7611.0,313.8136,314.2014,313.7937,314.2014,7611.0
2025-05-06 13:15:00,315.94,316.35,315.93,316.0,8266.0,314.1616,314.5693,314.1517,314.2213,8266.0
2025-05-06 13:20:00,316.0,316.11,315.81,315.96,8953.0,314.2213,314.3307,314.0323,314.1815,8953.0
2025-05-06 13:25:00,315.88,316.12,315.88,316.12,6911.0,314.102,314.3406,314.102,314.3406,6911.0
2025-05-06 13:30:00,316.13,316.49,316.04,316.41,7855.0,314.3505,314.7085,314.2611,314.629,7855.0
2025-05-06 13:35:00,316.42,316.5,316.19,316.22,9400.0,314.6389,314.7185,314.4102,314.44,9400.0
2025-05-06 13:40:00,316.13,316.21,315.64,315.64,12585.0,314.3505,314.4301,313.8633,313.8633,12585.0
2025-05-06 13:45:00,315.65,315.93,315.62,315.84,11734.0,313.8732,314.1517,313.8434,314.0622,11734.0
2025-05-06 13:50:00,315.74,315.95,315.7,315.79,10051.0,313.9627,314.1716,313.923,314.0125,10051.0
2025-05-06 13:55:00,315.74,315.89,315.64,315.64,10472.0,313.9627,314.1119,313.8633,313.8633,10472.0
2025-05-06 14:00:00,315.72,316.28,315.64,316.16,11259.0,313.9429,314.4997,313.8633,314.3804,11259.0
2025-05-06 14:05:00,316.25,316.25,315.93,316.02,11829.0,314.4699,314.4699,314.1517,314.2412,11829.0
2025-05-06 14:10:00,315.98,316.07,315.83,315.84,9384.0,314.2014,314.2909,314.0522,314.0622,9384.0
2025-05-06 14:15:00,315.96,316.24,315.87,316.15,5328.0,314.1815,314.4599,314.092,314.3704,5328.0
2025-05-06 14:20:00,316.18,316.4,316.14,316.4,12466.0,314.4003,314.619,314.3605,314.619,12466.0
2025-05-06 14:25:00,316.42,316.65,316.42,316.65,6193.0,314.6389,314.8676,314.6389,314.8676,6193.0
2025-05-06 14:30:00,316.73,316.73,316.52,316.57,10402.0,314.9472,314.9472,314.7383,314.7881,10402.0
2025-05-06 14:35:00,316.58,316.72,316.5,316.65,11593.0,314.798,314.9372,314.7185,314.8676,11593.0
2025-05-06 14:40:00,316.67,316.79,316.43,316.47,14541.0,314.8875,315.0068,314.6489,314.6886,14541.0
2025-05-06 14:45:00,316.5,316.57,316.3,316.3,9868.0,314.7185,314.7881,314.5196,314.5196,9868.0
2025-05-06 14:50:00,316.25,316.33,316.1,316.1,7275.0,314.4699,314.5494,314.3207,314.3207,7275.0
2025-05-06 14:55:00,316.19,316.51,316.19,316.38,9940.0,314.4102,314.7284,314.4102,314.5991,9940.0
2025-05-06 15:00:00,316.46,316.46,316.25,316.25,8293.0,314.6787,314.6787,314.4699,314.4699,8293.0
2025-05-06 15:05:00,316.26,316.32,315.94,316.07,11775.0,314.4798,314.5395,314.1616,314.2909,11775.0
2025-05-06 15:10:00,316.12,316.45,316.1,316.44,7087.0,314.3406,314.6687,314.3207,314.6588,7087.0
2025-05-06 15:15:00,316.38,316.6,316.38,316.42,14487.0,314.5991,314.8179,314.5991,314.6389,14487.0
2025-05-06 15:20:00,316.46,316.46,316.25,316.31,5936.0,314.6787,314.6787,314.4699,314.5295,5936.0
2025-05-06 15:25:00,316.31,316.64,316.31,316.54,13021.0,314.5295,314.8577,314.5295,314.7582,13021.0
2025-05-06 15:30:00,316.48,316.85,316.45,316.82,12521.0,314.6986,315.0665,314.6687,315.0367,12521.0
2025-05-06 15:35:00,316.85,316.9,316.67,316.71,11283.0,315.0665,315.1162,314.8875,314.9273,11283.0
2025-05-06 15:40:00,316.76,316.89,316.6,316.77,13527.0,314.977,315.1063,314.8179,314.9869,13527.0
2025-05-06 15:45:00,316.77,316.94,316.75,316.87,24684.0,314.9869,315.156,314.9671,315.0864,24684.0
2025-05-06 15:50:00,316.82,317.2,316.47,317.16,28794.0,315.0367,315.4145,314.6886,315.3747,28794.0
2025-05-06 15:55:00,317.17,317.24,316.58,316.69,184359.0,315.3847,315.4543,314.798,314.9074,184359.0
2025-05-07 09:30:00,316.48,318.28,316.12,316.79,76052.0,314.6986,316.4884,314.3406,315.0068,76052.0
2025-05-07 09:35:00,316.79,317.22,316.13,316.66,46049.0,315.0068,315.4344,314.3505,314.8776,46049.0
2025-05-07 09:40:00,316.87,317.29,316.77,317.19,8561.0,315.0864,315.504,314.9869,315.4046,8561.0
2025-05-07 09:45:00,317.19,317.45,316.68,316.79,14112.0,315.4046,315.6631,314.8974,315.0068,14112.0
2025-05-07 09:50:00,316.96,317.64,316.96,317.57,13253.0,315.1759,315.852,315.1759,315.7824,13253.0
2025-05-07 09:55:00,317.46,317.62,316.84,317.04,9746.0,315.6731,315.8322,315.0565,315.2554,9746.0
2025-05-07 10:00:00,317.01,317.74,317.01,317.43,6246.0,315.2256,315.9515,315.2256,315.6432,6246.0
2025-05-07 10:05:00,317.65,317.74,317.31,317.45,11220.0,315.862,315.9515,315.5239,315.6631,11220.0
2025-05-07 10:10:00,317.35,317.35,317.03,317.13,11702.0,315.5637,315.5637,315.2455,315.3449,11702.0
2025-05-07 10:15:00,317.21,317.6,316.99,317.59,11227.0,315.4245,315.8123,315.2057,315.8023,11227.0
2025-05-07 10:20:00,317.57,317.63,317.23,317.26,9580.0,315.7824,315.8421,315.4444,315.4742,9580.0
2025-05-07 10:25:00,317.24,317.7,316.98,316.98,15320.0,315.4543,315.9117,315.1958,315.1958,15320.0
2025-05-07 10:30:00,317.09,317.27,316.8,316.88,9985.0,315.3051,315.4841,315.0168,315.0963,9985.0
2025-05-07 10:35:00,316.92,317.2,316.84,317.15,19468.0,315.1361,315.4145,315.0565,315.3648,19468.0
2025-05-07 10:40:00,317.13,317.33,317.01,317.18,7721.0,315.3449,315.5438,315.2256,315.3946,7721.0
2025-05-07 10:45:00,317.13,317.42,317.13,317.27,5858.0,315.3449,315.6333,315.3449,315.4841,5858.0
2025-05-07 10:50:00,317.4,317.4,317.04,317.1,8910.0,315.6134,315.6134,315.2554,315.3151,8910.0
2025-05-07 10:55:00,317.11,317.44,316.76,317.41,8423.0,315.325,315.6532,314.977,315.6233,8423.0
2025-05-07 11:00:00,317.35,317.57,317.33,317.57,9059.0,315.5637,315.7824,315.5438,315.7824,9059.0
2025-05-07 11:05:00,317.45,317.74,317.32,317.57,5199.0,315.6631,315.9515,315.5338,315.7824,5199.0
2025-05-07 11:10:00,317.61,317.61,317.21,317.22,23278.0,315.8222,315.8222,315.4245,315.4344,23278.0
2025-05-07 11:15:00,317.29,317.29,316.97,317.13,2566.0,315.504,315.504,315.1858,315.3449,2566.0
2025-05-07 11:20:00,317.12,317.58,317.12,317.33,5388.0,315.335,315.7924,315.335,315.5438,5388.0
2025-05-07 11:25:00,317.4,317.98,317.4,317.98,10080.0,315.6134,316.1901,315.6134,316.1901,10080.0
2025-05-07 11:30:00,317.68,317.73,317.38,317.46,4776.0,315.8918,315.9415,315.5935,315.6731,4776.0
2025-05-07 11:35:00,317.52,317.55,317.29,317.38,9310.0,315.7327,315.7626,315.504,315.5935,9310.0
2025-05-07 11:40:00,317.43,317.78,317.42,317.66,8716.0,315.6432,315.9913,315.6333,315.8719,8716.0
2025-05-07 11:45:00,317.58,317.58,316.83,316.93,6223.0,315.7924,315.7924,315.0466,315.146,6223.0
2025-05-07 11:50:00,316.93,317.05,316.8,317.0,7018.0,315.146,315.2654,315.0168,315.2156,7018.0
2025-05-07 11:55:00,317.0,317.46,316.96,317.46,8216.0,315.2156,315.6731,315.1759,315.6731,8216.0
2025-05-07 12:00:00,317.38,317.65,317.37,317.57,5147.0,315.5935,315.862,315.5836,315.7824,5147.0
2025-05-07 12:05:00,317.75,317.84,317.41,317.84,4297.0,315.9614,316.0509,315.6233,316.0509,4297.0
2025-05-07 12:10:00,317.75,318.0,317.54,317.54,16274.0,315.9614,316.21,315.7526,315.7526,16274.0
2025-05-07 12:15:00,317.66,318.04,317.58,318.02,11727.0,315.8719,316.2498,315.7924,316.2299,11727.0
2025-05-07 12:20:00,318.02,318.12,317.41,317.42,4254.0,316.2299,316.3293,315.6233,315.6333,4254.0
2025-05-07 12:25:00,317.36,317.69,317.35,317.54,4915.0,315.5736,315.9018,315.5637,315.7526,4915.0
2025-05-07 12:30:00,317.6,317.68,317.51,317.59,7880.0,315.8123,315.8918,315.7228,315.8023,7880.0
2025-05-07 12:35:00,317.73,317.93,317.46,317.77,10891.0,315.9415,316.1404,315.6731,315.9813,10891.0
2025-05-07 12:40:00,318.0,318.05,317.68,317.79,8938.0,316.21,316.2597,315.8918,316.0012,8938.0
2025-05-07 12:45:00,317.69,317.96,317.69,317.86,7519.0,315.9018,316.1702,315.9018,316.0708,7519.0
2025-05-07 12:50:00,317.81,318.16,317.68,318.1,8317.0,316.0211,316.3691,315.8918,316.3095,8317.0
2025-05-07 12:55:00,318.17,318.49,318.15,318.42,6472.0,316.3791,316.6973,316.3592,316.6277,6472.0
2025-05-07 13:00:00,318.5,318.66,318.47,318.59,3823.0,316.7072,316.8663,316.6774,316.7967,3823.0
2025-05-07 13:05:00,318.56,318.57,318.33,318.46,4308.0,316.7669,316.7768,316.5382,316.6674,4308.0
2025-05-07 13:10:00,318.48,318.89,318.47,318.71,7657.0,316.6873,317.095,316.6774,316.916,7657.0
2025-05-07 13:15:00,318.68,318.82,318.59,318.63,9004.0,316.8862,317.0254,316.7967,316.8365,9004.0
2025-05-07 13:20:00,318.59,318.67,318.45,318.67,12657.0,316.7967,316.8762,316.6575,316.8762,12657.0
2025-05-07 13:25:00,318.68,318.68,318.53,318.62,4899.0,316.8862,316.8862,316.737,316.8265,4899.0
2025-05-07 13:30:00,318.67,318.83,318.6,318.7,11042.0,316.8762,317.0353,316.8066,316.9061,11042.0
2025-05-07 13:35:00,318.67,318.75,318.15,318.75,20608.0,316.8762,316.9558,316.3592,316.9558,20608.0
2025-05-07 13:40:00,318.72,318.96,318.54,318.96,7404.0,316.926,317.1646,316.747,317.1646,7404.0
2025-05-07 13:45:00,318.89,319.02,318.87,318.96,7529.0,317.095,317.2243,317.0751,317.1646,7529.0
2025-05-07 13:50:00,318.94,319.02,318.32,318.67,18493.0,317.1447,317.2243,316.5282,316.8762,18493.0
2025-05-07 13:55:00,318.59,318.74,318.43,318.54,10039.0,316.7967,316.9459,316.6376,316.747,10039.0
2025-05-07 14:00:00,318.42,319.0,318.27,318.69,11456.0,316.6277,317.2044,316.4785,316.8961,11456.0
2025-05-07 14:05:00,318.78,318.78,317.6,317.86,18888.0,316.9856,316.9856,315.8123,316.0708,18888.0
2025-05-07 14:10:00,317.86,318.15,317.65,317.81,15872.0,316.0708,316.3592,315.862,316.0211,15872.0
2025-05-07 14:15:00,317.68,318.2,317.68,318.15,6221.0,315.8918,316.4089,315.8918,316.3592,6221.0
2025-05-07 14:20:00,318.18,318.42,318.03,318.09,8893.0,316.389,316.6277,316.2398,316.2995,8893.0
2025-05-07 14:25:00,318.06,318.39,318.03,318.03,5345.0,316.2697,316.5978,316.2398,316.2398,5345.0
2025-05-07 14:30:00,318.15,318.84,317.99,318.75,11478.0,316.3592,317.0453,316.2001,316.9558,11478.0
2025-05-07 14:35:00,318.74,319.24,318.6,319.13,15039.0,316.9459,317.443,316.8066,317.3337,15039.0
2025-05-07 14:40:00,319.04,319.21,318.59,318.59,10004.0,317.2442,317.4132,316.7967,316.7967,10004.0
2025-05-07 14:45:00,318.62,318.62,317.81,317.93,9746.0,316.8265,316.8265,316.0211,316.1404,9746.0
2025-05-07 14:50:00,318.01,318.17,317.74,318.09,9500.0,316.22,316.3791,315.9515,316.2995,9500.0
2025-05-07 14:55:00,318.17,319.15,318.17,319.05,9976.0,316.3791,317.3535,316.3791,317.2541,9976.0
2025-05-07 15:00:00,319.02,319.19,318.7,318.84,6844.0,317.2243,317.3933,316.9061,317.0453,6844.0
2025-05-07 15:05:00,318.7,319.04,318.57,319.03,6116.0,316.9061,317.2442,316.7768,317.2342,6116.0
2025-05-07 15:10:00,318.89,318.89,318.36,318.76,7988.0,317.095,317.095,316.568,316.9657,7988.0
2025-05-07 15:15:00,318.83,318.85,318.37,318.82,11202.0,317.0353,317.0552,316.5779,317.0254,11202.0
2025-05-07 15:20:00,318.92,318.92,318.49,318.58,20078.0,317.1248,317.1248,316.6973,316.7868,20078.0
2025-05-07 15:25:00,318.51,318.58,317.68,317.69,19351.0,316.7171,316.7868,315.8918,315.9018,19351.0
2025-05-07 15:30:00,317.66,318.11,317.62,317.87,13363.0,315.8719,316.3194,315.8322,316.0807,13363.0
2025-05-07 15:35:00,317.81,318.35,317.79,318.07,18400.0,316.0211,316.558,316.0012,316.2796,18400.0
2025-05-07 15:40:00,318.13,319.24,318.13,318.52,25583.0,316.3393,317.443,316.3393,316.7271,25583.0
2025-05-07 15:45:00,318.62,318.83,318.18,318.27,29099.0,316.8265,317.0353,316.389,316.4785,29099.0
2025-05-07 15:50:00,318.26,318.58,317.97,318.41,44182.0,316.4686,316.7868,316.1802,316.6177,44182.0
2025-05-07 15:55:00,318.29,318.59,318.01,318.03,117505.0,316.4984,316.7967,316.22,316.2398,117505.0
2025-05-08 09:30:00,318.08,319.66,318.01,319.66,41184.0,316.2896,317.8607,316.22,317.8607,41184.0
2025-05-08 09:35:00,319.4,319.45,317.44,318.06,19422.0,317.6021,317.6519,315.6532,316.2697,19422.0
2025-05-08 09:40:00,318.13,318.38,317.05,317.44,13387.0,316.3393,316.5879,315.2654,315.6532,13387.0
2025-05-08 09:45:00,317.44,318.11,317.13,317.23,18142.0,315.6532,316.3194,315.3449,315.4444,18142.0
2025-05-08 09:50:00,317.22,317.22,316.13,316.33,11844.0,315.4344,315.4344,314.3505,314.5494,11844.0
2025-05-08 09:55:00,315.97,316.08,315.6,315.94,8567.0,314.1914,314.3008,313.8235,314.1616,8567.0
2025-05-08 10:00:00,315.72,316.35,315.72,316.33,15977.0,313.9429,314.5693,313.9429,314.5494,15977.0
2025-05-08 10:05:00,316.33,316.66,315.79,315.97,7855.0,314.5494,314.8776,314.0125,314.1914,7855.0
2025-05-08 10:10:00,315.92,315.93,315.49,315.49,24006.0,314.1417,314.1517,313.7141,313.7141,24006.0
2025-05-08 10:15:00,315.5,316.28,315.5,316.28,20852.0,313.7241,314.4997,313.7241,314.4997,20852.0
2025-05-08 10:20:00,316.28,316.6,316.08,316.26,8523.0,314.4997,314.8179,314.3008,314.4798,8523.0
2025-05-08 10:25:00,316.26,316.84,316.25,316.45,5065.0,314.4798,315.0565,314.4699,314.6687,5065.0
2025-05-08 10:30:00,316.52,316.67,316.27,316.36,8524.0,314.7383,314.8875,314.4898,314.5792,8524.0
2025-05-08 10:35:00,316.43,316.55,315.71,315.71,4987.0,314.6489,314.7682,313.9329,313.9329,4987.0
2025-05-08 10:40:00,315.73,315.96,315.64,315.85,4127.0,313.9528,314.1815,313.8633,314.0721,4127.0
2025-05-08 10:45:00,315.9,316.05,315.54,316.01,9194.0,314.1218,314.271,313.7639,314.2312,9194.0
2025-05-08 10:50:00,316.25,316.35,315.62,315.63,6040.0,314.4699,314.5693,313.8434,313.8534,6040.0
2025-05-08 10:55:00,315.63,315.86,315.54,315.63,8368.0,313.8534,314.0821,313.7639,313.8534,8368.0
2025-05-08 11:00:00,315.65,315.65,315.0,315.17,13726.0,313.8732,313.8732,313.2269,313.3959,13726.0
2025-05-08 11:05:00,315.18,315.32,314.81,315.01,9274.0,313.4059,313.5451,313.038,313.2368,9274.0
2025-05-08 11:10:00,315.01,315.26,314.96,315.16,4024.0,313.2368,313.4854,313.1871,313.386,4024.0
2025-05-08 11:15:00,315.15,315.65,315.15,315.59,6523.0,313.3761,313.8732,313.3761,313.8136,6523.0
2025-05-08 11:20:00,315.61,316.0,315.55,315.84,9078.0,313.8335,314.2213,313.7738,314.0622,9078.0
2025-05-08 11:25:00,315.79,316.22,315.72,315.93,5711.0,314.0125,314.44,313.9429,314.1517,5711.0
2025-05-08 11:30:00,315.87,315.9,315.35,315.61,5015.0,314.092,314.1218,313.5749,313.8335,5015.0
2025-05-08 11:35:00,315.66,315.72,315.35,315.72,3652.0,313.8832,313.9429,313.5749,313.9429,3652.0
2025-05-08 11:40:00,315.72,316.5,315.72,316.1,13471.0,313.9429,314.7185,313.9429,314.3207,13471.0
2025-05-08 11:45:00,316.13,316.33,315.81,316.17,11305.0,314.3505,314.5494,314.0323,314.3903,11305.0
2025-05-08 11:50:00,316.23,316.36,315.84,316.19,10777.0,314.45,314.5792,314.0622,314.4102,10777.0
2025-05-08 11:55:00,316.05,316.16,315.84,316.13,1935.0,314.271,314.3804,314.0622,314.3505,1935.0
2025-05-08 12:00:00,316.21,316.48,316.16,316.28,3684.0,314.4301,314.6986,314.3804,314.4997,3684.0
2025-05-08 12:05:00,316.18,316.26,316.14,316.16,1465.0,314.4003,314.4798,314.3605,314.3804,1465.0
2025-05-08 12:10:00,316.19,316.19,315.8,315.87,3974.0,314.4102,314.4102,314.0224,314.092,3974.0
2025-05-08 12:15:00,315.84,315.96,315.67,315.86,6507.0,314.0622,314.1815,313.8931,314.0821,6507.0
2025-05-08 12:20:00,315.88,316.1,315.88,315.93,6542.0,314.102,314.3207,314.102,314.1517,6542.0
2025-05-08 12:25:00,315.91,316.16,315.76,315.96,4241.0,314.1318,314.3804,313.9826,314.1815,4241.0
2025-05-08 12:30:00,316.0,316.12,315.85,315.86,5562.0,314.2213,314.3406,314.0721,314.0821,5562.0
2025-05-08 12:35:00,315.84,315.89,315.76,315.84,2667.0,314.0622,314.1119,313.9826,314.0622,2667.0
2025-05-08 12:40:00,315.86,315.9,315.72,315.89,2101.0,314.0821,314.1218,313.9429,314.1119,2101.0
2025-05-08 12:45:00,315.77,315.89,315.75,315.89,3594.0,313.9926,314.1119,313.9727,314.1119,3594.0
2025-05-08 12:50:00,315.92,316.12,315.92,316.0,3851.0,314.1417,314.3406,314.1417,314.2213,3851.0
2025-05-08 12:55:00,316.06,316.2,315.91,316.14,3251.0,314.2809,314.4201,314.1318,314.3605,3251.0
2025-05-08 13:00:00,316.2,316.21,315.86,315.86,2373.0,314.4201,314.4301,314.0821,314.0821,2373.0
2025-05-08 13:05:00,315.86,315.9,315.73,315.75,6633.0,314.0821,314.1218,313.9528,313.9727,6633.0
2025-05-08 13:10:00,315.66,315.76,315.6,315.61,6109.0,313.8832,313.9826,313.8235,313.8335,6109.0
2025-05-08 13:15:00,315.55,315.61,315.27,315.44,8396.0,313.7738,313.8335,313.4954,313.6644,8396.0
2025-05-08 13:20:00,315.44,315.72,315.29,315.65,3937.0,313.6644,313.9429,313.5153,313.8732,3937.0
2025-05-08 13:25:00,315.65,315.93,315.58,315.65,2437.0,313.8732,314.1517,313.8036,313.8732,2437.0
2025-05-08 13:30:00,315.7,315.72,315.45,315.46,5827.0,313.923,313.9429,313.6744,313.6843,5827.0
2025-05-08 13:35:00,315.49,315.67,315.38,315.5,3775.0,313.7141,313.8931,313.6048,313.7241,3775.0
2025-05-08 13:40:00,315.52,315.54,315.32,315.54,2268.0,313.744,313.7639,313.5451,313.7639,2268.0
2025-05-08 13:45:00,315.46,315.48,315.15,315.23,4080.0,313.6843,313.7042,313.3761,313.4556,4080.0
2025-05-08 13:50:00,315.28,315.28,315.12,315.12,3557.0,313.5053,313.5053,313.3462,313.3462,3557.0
2025-05-08 13:55:00,315.08,315.08,314.81,314.85,10274.0,313.3065,313.3065,313.038,313.0777,10274.0
2025-05-08 14:00:00,314.75,315.0,314.68,314.85,10236.0,312.9783,313.2269,312.9087,313.0777,10236.0
2025-05-08 14:05:00,314.9,315.3,314.88,315.21,8101.0,313.1275,313.5252,313.1076,313.4357,8101.0
2025-05-08 14:10:00,315.22,316.0,315.22,316.0,12061.0,313.4457,314.2213,313.4457,314.2213,12061.0
2025-05-08 14:15:00,316.0,316.17,315.81,315.81,11365.0,314.2213,314.3903,314.0323,314.0323,11365.0
2025-05-08 14:20:00,315.8,315.9,315.43,315.44,6508.0,314.0224,314.1218,313.6545,313.6644,6508.0
2025-05-08 14:25:00,315.43,315.55,315.34,315.43,2071.0,313.6545,313.7738,313.565,313.6545,2071.0
2025-05-08 14:30:00,315.52,315.74,315.47,315.74,7631.0,313.744,313.9627,313.6943,313.9627,7631.0
2025-05-08 14:35:00,315.7,315.82,315.38,315.39,5665.0,313.923,314.0423,313.6048,313.6147,5665.0
2025-05-08 14:40:00,315.47,315.51,315.34,315.5,7865.0,313.6943,313.734,313.565,313.7241,7865.0
2025-05-08 14:45:00,315.48,315.58,315.34,315.34,6472.0,313.7042,313.8036,313.565,313.565,6472.0
2025-05-08 14:50:00,315.26,315.4,315.12,315.32,7635.0,313.4854,313.6247,313.3462,313.5451,7635.0
2025-05-08 14:55:00,315.35,315.41,315.25,315.36,3452.0,313.5749,313.6346,313.4755,313.5849,3452.0
2025-05-08 15:00:00,315.36,315.38,314.86,315.13,15126.0,313.5849,313.6048,313.0877,313.3562,15126.0
2025-05-08 15:05:00,315.11,315.14,314.65,314.65,15236.0,313.3363,313.3661,312.8789,312.8789,15236.0
2025-05-08 15:10:00,314.54,314.7,314.44,314.68,10825.0,312.7695,312.9286,312.6701,312.9087,10825.0
2025-05-08 15:15:00,314.77,314.77,314.29,314.67,17107.0,312.9982,312.9982,312.5209,312.8988,17107.0
2025-05-08 15:20:00,314.63,315.2,314.63,315.05,12300.0,312.859,313.4258,312.859,313.2766,12300.0
2025-05-08 15:25:00,314.97,315.03,314.78,314.88,8213.0,313.1971,313.2567,313.0081,313.1076,8213.0
2025-05-08 15:30:00,314.88,315.0,314.67,314.82,11152.0,313.1076,313.2269,312.8988,313.0479,11152.0
2025-05-08 15:35:00,314.84,314.85,314.27,314.28,25696.0,313.0678,313.0777,312.501,312.511,25696.0
2025-05-08 15:40:00,314.28,314.4,314.17,314.33,16697.0,312.511,312.6303,312.4016,312.5607,16697.0
2025-05-08 15:45:00,314.33,314.42,313.89,314.28,34475.0,312.5607,312.6502,312.1232,312.511,34475.0
2025-05-08 15:50:00,314.32,314.32,313.5,313.5,32561.0,312.5507,312.5507,311.7353,311.7353,32561.0
2025-05-08 15:55:00,313.48,313.67,313.18,313.65,87210.0,311.7155,311.9044,311.4171,311.8845,87210.0
2025-05-09 09:30:00,312.9,313.39,312.4,312.65,40685.0,311.1387,311.626,310.6415,310.8901,40685.0
2025-05-09 09:35:00,312.72,313.32,312.58,313.09,6663.0,310.9597,311.5564,310.8205,311.3277,6663.0
2025-05-09 09:40:00,313.17,313.24,312.76,312.87,13079.0,311.4072,311.4768,310.9995,311.1089,13079.0
2025-05-09 09:45:00,312.75,312.79,312.4,312.63,10222.0,310.9896,311.0293,310.6415,310.8702,10222.0
2025-05-09 09:50:00,312.62,312.62,312.36,312.43,16056.0,310.8603,310.8603,310.6018,310.6714,16056.0
2025-05-09 09:55:00,312.59,312.98,312.37,312.7,17708.0,310.8305,311.2183,310.6117,310.9399,17708.0
2025-05-09 10:00:00,312.57,313.04,312.56,312.98,11373.0,310.8106,311.2779,310.8006,311.2183,11373.0
2025-05-09 10:05:00,312.98,313.28,312.57,313.19,8094.0,311.2183,311.5166,310.8106,311.4271,8094.0
2025-05-09 10:10:00,313.19,313.34,312.77,313.06,13289.0,311.4271,311.5762,311.0095,311.2978,13289.0
2025-05-09 10:15:00,313.0,313.68,312.76,313.55,15186.0,311.2382,311.9143,310.9995,311.7851,15186.0
2025-05-09 10:20:00,313.61,313.84,313.36,313.69,16767.0,311.8447,312.0734,311.5961,311.9243,16767.0
2025-05-09 10:25:00,313.69,313.69,313.2,313.3,6660.0,311.9243,311.9243,311.437,311.5365,6660.0
2025-05-09 10:30:00,313.56,313.94,313.25,313.79,10404.0,311.795,312.1729,311.4868,312.0237,10404.0
2025-05-09 10:35:00,313.79,314.21,313.44,314.21,25312.0,312.0237,312.4414,311.6757,312.4414,25312.0
2025-05-09 10:40:00,314.08,314.25,313.84,314.01,11060.0,312.3121,312.4811,312.0734,312.2425,11060.0
2025-05-09 10:45:00,313.9,314.0,313.38,313.64,11017.0,312.1331,312.2325,311.616,311.8746,11017.0
2025-05-09 10:50:00,313.66,313.66,313.06,313.18,12026.0,311.8944,311.8944,311.2978,311.4171,12026.0
2025-05-09 10:55:00,313.22,313.85,313.22,313.82,6747.0,311.4569,312.0834,311.4569,312.0535,6747.0
2025-05-09 11:00:00,313.81,313.91,313.66,313.67,7556.0,312.0436,312.143,311.8944,311.9044,7556.0
2025-05-09 11:05:00,313.62,313.69,313.23,313.27,6323.0,311.8547,311.9243,311.4669,311.5066,6323.0
2025-05-09 11:10:00,313.3,313.46,312.98,313.02,6146.0,311.5365,311.6956,311.2183,311.258,6146.0
2025-05-09 11:15:00,313.04,313.08,312.71,312.72,9128.0,311.2779,311.3177,310.9498,310.9597,9128.0
2025-05-09 11:20:00,312.72,313.03,312.7,312.81,8178.0,310.9597,311.268,310.9399,311.0492,8178.0
2025-05-09 11:25:00,312.92,313.24,312.9,313.17,5568.0,311.1586,311.4768,311.1387,311.4072,5568.0
2025-05-09 11:30:00,313.17,313.28,312.77,313.28,8572.0,311.4072,311.5166,311.0095,311.5166,8572.0
2025-05-09 11:35:00,313.3,313.5,313.11,313.11,8176.0,311.5365,311.7353,311.3475,311.3475,8176.0
2025-05-09 11:40:00,313.11,313.35,313.01,313.29,12583.0,311.3475,311.5862,311.2481,311.5265,12583.0
2025-05-09 11:45:00,313.25,313.44,313.02,313.17,9569.0,311.4868,311.6757,311.258,311.4072,9569.0
2025-05-09 11:50:00,313.04,313.41,312.99,313.08,8535.0,311.2779,311.6459,311.2282,311.3177,8535.0
2025-05-09 11:55:00,313.02,313.2,313.02,313.12,2616.0,311.258,311.437,311.258,311.3575,2616.0
2025-05-09 12:00:00,313.24,313.34,312.99,312.99,14789.0,311.4768,311.5762,311.2282,311.2282,14789.0
2025-05-09 12:05:00,313.01,313.53,312.92,313.41,5752.0,311.2481,311.7652,311.1586,311.6459,5752.0
2025-05-09 12:10:00,313.45,313.45,313.04,313.25,9062.0,311.6856,311.6856,311.2779,311.4868,9062.0
2025-05-09 12:15:00,313.25,313.33,313.14,313.25,5071.0,311.4868,311.5663,311.3774,311.4868,5071.0
2025-05-09 12:20:00,313.22,313.22,312.91,312.94,3605.0,311.4569,311.4569,311.1487,311.1785,3605.0
2025-05-09 12:25:00,312.94,312.98,312.54,312.54,5934.0,311.1785,311.2183,310.7808,310.7808,5934.0
2025-05-09 12:30:00,312.59,312.65,312.36,312.4,10241.0,310.8305,310.8901,310.6018,310.6415,10241.0
2025-05-09 12:35:00,312.41,312.43,312.06,312.15,7688.0,310.6515,310.6714,310.3035,310.3929,7688.0
2025-05-09 12:40:00,312.1,312.11,311.75,311.75,9712.0,310.3432,310.3532,309.9952,309.9952,9712.0
2025-05-09 12:45:00,311.65,312.01,311.46,311.58,16480.0,309.8958,310.2537,309.7068,309.8262,16480.0
2025-05-09 12:50:00,311.61,311.61,311.16,311.5,25569.0,309.856,309.856,309.4085,309.7466,25569.0
2025-05-09 12:55:00,311.43,311.58,311.36,311.46,11816.0,309.677,309.8262,309.6074,309.7068,11816.0
2025-05-09 13:00:00,311.36,311.5,311.36,311.5,8313.0,309.6074,309.7466,309.6074,309.7466,8313.0
2025-05-09 13:05:00,311.57,311.6,311.23,311.6,13885.0,309.8162,309.846,309.4781,309.846,13885.0
2025-05-09 13:10:00,311.6,311.85,311.43,311.43,9229.0,309.846,310.0946,309.677,309.677,9229.0
2025-05-09 13:15:00,311.59,312.05,311.58,312.05,8991.0,309.8361,310.2935,309.8262,310.2935,8991.0
2025-05-09 13:20:00,312.0,312.32,311.77,312.28,10091.0,310.2438,310.562,310.0151,310.5222,10091.0
2025-05-09 13:25:00,312.43,312.66,312.12,312.12,5951.0,310.6714,310.9001,310.3631,310.3631,5951.0
2025-05-09 13:30:00,312.26,312.26,311.96,312.04,3860.0,310.5023,310.5023,310.204,310.2836,3860.0
2025-05-09 13:35:00,312.13,312.58,312.13,312.48,13740.0,310.3731,310.8205,310.3731,310.7211,13740.0
2025-05-09 13:40:00,312.49,312.85,312.36,312.79,3798.0,310.731,311.089,310.6018,311.0293,3798.0
2025-05-09 13:45:00,312.65,312.91,312.59,312.7,4767.0,310.8901,311.1487,310.8305,310.9399,4767.0
2025-05-09 13:50:00,312.76,312.86,312.7,312.86,2452.0,310.9995,311.0989,310.9399,311.0989,2452.0
2025-05-09 13:55:00,312.96,313.16,312.96,313.13,1624.0,311.1984,311.3973,311.1984,311.3674,1624.0
2025-05-09 14:00:00,313.12,313.22,312.99,313.0,3907.0,311.3575,311.4569,311.2282,311.2382,3907.0
2025-05-09 14:05:00,312.9,312.97,312.72,312.83,2835.0,311.1387,311.2083,310.9597,311.0691,2835.0
2025-05-09 14:10:00,312.8,312.98,312.75,312.85,5245.0,311.0393,311.2183,310.9896,311.089,5245.0
2025-05-09 14:15:00,312.96,313.02,312.73,312.99,4027.0,311.1984,311.258,310.9697,311.2282,4027.0
2025-05-09 14:20:00,312.96,313.17,312.94,313.07,1698.0,311.1984,311.4072,311.1785,311.3078,1698.0
2025-05-09 14:25:00,313.08,313.08,312.67,312.75,2754.0,311.3177,311.3177,310.91,310.9896,2754.0
2025-05-09 14:30:00,312.85,313.2,312.8,313.07,4807.0,311.089,311.437,311.0393,311.3078,4807.0
2025-05-09 14:35:00,313.17,313.3,313.09,313.21,6967.0,311.4072,311.5365,311.3277,311.447,6967.0
2025-05-09 14:40:00,313.3,313.63,313.3,313.55,9492.0,311.5365,311.8646,311.5365,311.7851,9492.0
2025-05-09 14:45:00,313.61,313.94,313.51,313.94,5913.0,311.8447,312.1729,311.7453,312.1729,5913.0
2025-05-09 14:50:00,313.95,314.01,313.73,313.88,7884.0,312.1828,312.2425,311.9641,312.1132,7884.0
2025-05-09 14:55:00,313.96,314.05,313.82,313.91,9658.0,312.1928,312.2823,312.0535,312.143,9658.0
2025-05-09 15:00:00,313.86,314.2,313.79,314.03,8421.0,312.0933,312.4314,312.0237,312.2624,8421.0
2025-05-09 15:05:00,314.14,314.24,314.03,314.24,4708.0,312.3717,312.4712,312.2624,312.4712,4708.0
2025-05-09 15:10:00,314.23,314.24,313.71,313.85,10798.0,312.4612,312.4712,311.9442,312.0834,10798.0
2025-05-09 15:15:00,313.83,313.95,313.71,313.84,13756.0,312.0635,312.1828,311.9442,312.0734,13756.0
2025-05-09 15:20:00,313.77,314.01,313.64,313.88,16542.0,312.0038,312.2425,311.8746,312.1132,16542.0
2025-05-09 15:25:00,313.88,313.99,313.81,313.83,5712.0,312.1132,312.2226,312.0436,312.0635,5712.0
2025-05-09 15:30:00,313.88,314.17,313.65,313.91,14175.0,312.1132,312.4016,311.8845,312.143,14175.0
2025-05-09 15:35:00,313.98,314.15,313.83,313.86,4177.0,312.2126,312.3817,312.0635,312.0933,4177.0
2025-05-09 15:40:00,313.8,314.05,313.57,313.63,13908.0,312.0337,312.2823,311.805,311.8646,13908.0
2025-05-09 15:45:00,313.59,313.59,313.23,313.54,14228.0,311.8248,311.8248,311.4669,311.7751,14228.0
2025-05-09 15:50:00,313.71,313.88,313.53,313.7,18525.0,311.9442,312.1132,311.7652,311.9342,18525.0
2025-05-09 15:55:00,313.71,313.85,313.29,313.65,112604.0,311.9442,312.0834,311.5265,311.8845,112604.0
2025-05-12 09:30:00,312.01,312.01,305.01,307.43,244268.0,310.2537,310.2537,303.2931,305.6995,244268.0
2025-05-12 09:35:00,307.37,308.56,305.4,308.52,73775.0,305.6399,306.8232,303.6809,306.7834,73775.0
2025-05-12 09:40:00,308.32,309.15,307.79,309.05,75581.0,306.5845,307.4098,306.0575,307.3104,75581.0
2025-05-12 09:45:00,308.8,309.59,308.2,308.98,53155.0,307.0618,307.8474,306.4652,307.2408,53155.0
2025-05-12 09:50:00,309.0,309.61,308.59,309.28,49753.0,307.2607,307.8672,306.853,307.5391,49753.0
2025-05-12 09:55:00,309.27,309.65,308.89,309.58,40838.0,307.5292,307.907,307.1513,307.8374,40838.0
2025-05-12 10:00:00,309.58,309.87,308.2,308.43,41129.0,307.8374,308.1258,306.4652,306.6939,41129.0
2025-05-12 10:05:00,308.19,309.05,307.78,308.93,16923.0,306.4552,307.3104,306.0475,307.1911,16923.0
2025-05-12 10:10:00,309.01,309.48,308.95,309.46,19871.0,307.2706,307.738,307.211,307.7181,19871.0
2025-05-12 10:15:00,309.62,310.56,309.61,310.56,18769.0,307.8772,308.8119,307.8672,308.8119,18769.0
2025-05-12 10:20:00,310.33,310.68,309.95,310.34,24253.0,308.5832,308.9312,308.2053,308.5931,24253.0
2025-05-12 10:25:00,310.34,310.96,310.33,310.58,14713.0,308.5931,309.2096,308.5832,308.8318,14713.0
2025-05-12 10:30:00,310.69,310.82,310.1,310.81,25689.0,308.9412,309.0704,308.3545,309.0605,25689.0
2025-05-12 10:35:00,310.76,311.47,310.7,311.08,34803.0,309.0108,309.7168,308.9511,309.329,34803.0
2025-05-12 10:40:00,310.96,311.26,310.77,311.24,8330.0,309.2096,309.508,309.0207,309.4881,8330.0
2025-05-12 10:45:00,311.26,311.65,311.24,311.38,8230.0,309.508,309.8958,309.4881,309.6273,8230.0
2025-05-12 10:50:00,311.28,311.7,311.27,311.38,8545.0,309.5278,309.9455,309.5179,309.6273,8545.0
2025-05-12 10:55:00,311.26,311.44,310.64,310.65,12609.0,309.508,309.6869,308.8914,308.9014,12609.0
2025-05-12 11:00:00,310.75,311.13,310.62,310.95,21954.0,309.0008,309.3787,308.8716,309.1997,21954.0
2025-05-12 11:05:00,310.91,311.19,310.51,310.51,30616.0,309.1599,309.4384,308.7622,308.7622,30616.0
2025-05-12 11:10:00,310.56,310.63,309.87,309.87,14453.0,308.8119,308.8815,308.1258,308.1258,14453.0
2025-05-12 11:15:00,310.02,310.05,309.75,309.82,11233.0,308.2749,308.3048,308.0065,308.0761,11233.0
2025-05-12 11:20:00,309.79,309.86,309.12,309.44,16495.0,308.0462,308.1158,307.38,307.6982,16495.0
2025-05-12 11:25:00,309.49,310.36,309.49,310.36,36398.0,307.7479,308.613,307.7479,308.613,36398.0
2025-05-12 11:30:00,310.33,310.63,310.21,310.29,20534.0,308.5832,308.8815,308.4639,308.5434,20534.0
2025-05-12 11:35:00,310.38,310.43,309.53,309.68,26948.0,308.6329,308.6826,307.7877,307.9368,26948.0
2025-05-12 11:40:00,309.65,309.65,309.25,309.25,8555.0,307.907,307.907,307.5093,307.5093,8555.0
2025-05-12 11:45:00,309.26,309.44,309.13,309.14,16210.0,307.5192,307.6982,307.3899,307.3999,16210.0
2025-05-12 11:50:00,309.14,309.24,308.41,308.5,32037.0,307.3999,307.4993,306.674,306.7635,32037.0
2025-05-12 11:55:00,308.5,308.77,308.3,308.7,75186.0,306.7635,307.032,306.5646,306.9624,75186.0
2025-05-12 12:00:00,308.77,308.77,308.25,308.46,16026.0,307.032,307.032,306.5149,306.7237,16026.0
2025-05-12 12:05:00,308.55,308.79,308.45,308.72,21380.0,306.8132,307.0519,306.7138,306.9823,21380.0
2025-05-12 12:10:00,308.7,308.72,308.45,308.51,12303.0,306.9624,306.9823,306.7138,306.7734,12303.0
2025-05-12 12:15:00,308.62,308.87,308.46,308.59,10465.0,306.8828,307.1314,306.7237,306.853,10465.0
2025-05-12 12:20:00,308.6,309.47,308.48,309.47,16868.0,306.8629,307.728,306.7436,307.728,16868.0
2025-05-12 12:25:00,309.56,309.6,309.29,309.42,12028.0,307.8175,307.8573,307.549,307.6783,12028.0
2025-05-12 12:30:00,309.28,309.3,308.99,309.12,8699.0,307.5391,307.559,307.2507,307.38,8699.0
2025-05-12 12:35:00,309.12,309.65,308.99,309.65,13530.0,307.38,307.907,307.2507,307.907,13530.0
2025-05-12 12:40:00,309.64,309.74,309.19,309.21,19141.0,307.8971,307.9965,307.4496,307.4695,19141.0
2025-05-12 12:45:00,309.29,309.56,309.21,309.36,18238.0,307.549,307.8175,307.4695,307.6187,18238.0
2025-05-12 12:50:00,309.29,309.42,309.07,309.17,10900.0,307.549,307.6783,307.3303,307.4297,10900.0
2025-05-12 12:55:00,309.21,309.51,309.1,309.43,12930.0,307.4695,307.7678,307.3601,307.6883,12930.0
2025-05-12 13:00:00,309.55,309.8,309.29,309.8,15935.0,307.8076,308.0562,307.549,308.0562,15935.0
2025-05-12 13:05:00,309.82,309.99,309.64,309.84,10643.0,308.0761,308.2451,307.8971,308.0959,10643.0
2025-05-12 13:10:00,309.83,309.88,309.52,309.74,14281.0,308.086,308.1357,307.7778,307.9965,14281.0
2025-05-12 13:15:00,309.75,309.76,309.22,309.32,7845.0,308.0065,308.0164,307.4794,307.5789,7845.0
2025-05-12 13:20:00,309.21,309.4,309.15,309.23,9023.0,307.4695,307.6584,307.4098,307.4894,9023.0
2025-05-12 13:25:00,309.27,309.8,309.26,309.59,9620.0,307.5292,308.0562,307.5192,307.8474,9620.0
2025-05-12 13:30:00,309.63,309.78,309.51,309.62,8199.0,307.8871,308.0363,307.7678,307.8772,8199.0
2025-05-12 13:35:00,309.52,309.77,309.38,309.7,10341.0,307.7778,308.0263,307.6385,307.9567,10341.0
2025-05-12 13:40:00,309.77,309.93,309.5,309.56,14556.0,308.0263,308.1854,307.7579,307.8175,14556.0
2025-05-12 13:45:00,309.56,309.81,309.54,309.64,11919.0,307.8175,308.0661,307.7976,307.8971,11919.0
2025-05-12 13:50:00,309.67,309.76,309.57,309.69,10478.0,307.9269,308.0164,307.8275,307.9468,10478.0
2025-05-12 13:55:00,309.75,309.75,309.53,309.57,11118.0,308.0065,308.0065,307.7877,307.8275,11118.0
2025-05-12 14:00:00,309.63,310.22,309.6,310.11,8091.0,307.8871,308.4738,307.8573,308.3644,8091.0
2025-05-12 14:05:00,310.1,310.47,309.96,310.36,14716.0,308.3545,308.7224,308.2153,308.613,14716.0
2025-05-12 14:10:00,310.37,310.42,310.11,310.35,14421.0,308.623,308.6727,308.3644,308.6031,14421.0
2025-05-12 14:15:00,310.31,310.83,310.24,310.83,8672.0,308.5633,309.0804,308.4937,309.0804,8672.0
2025-05-12 14:20:00,310.8,311.11,310.32,310.34,18014.0,309.0505,309.3588,308.5732,308.5931,18014.0
2025-05-12 14:25:00,310.46,310.52,309.95,310.06,13144.0,308.7125,308.7721,308.2053,308.3147,13144.0
2025-05-12 14:30:00,310.15,310.6,310.14,310.55,21511.0,308.4042,308.8517,308.3943,308.802,21511.0
2025-05-12 14:35:00,310.48,310.53,310.35,310.38,15153.0,308.7323,308.7821,308.6031,308.6329,15153.0
2025-05-12 14:40:00,310.44,310.58,310.38,310.4,15830.0,308.6926,308.8318,308.6329,308.6528,15830.0
2025-05-12 14:45:00,310.42,310.45,310.28,310.28,10942.0,308.6727,308.7025,308.5335,308.5335,10942.0
2025-05-12 14:50:00,310.28,310.32,310.14,310.27,4522.0,308.5335,308.5732,308.3943,308.5235,4522.0
2025-05-12 14:55:00,310.26,310.35,310.14,310.26,10817.0,308.5136,308.6031,308.3943,308.5136,10817.0
2025-05-12 15:00:00,310.28,310.35,310.14,310.34,7884.0,308.5335,308.6031,308.3943,308.5931,7884.0
2025-05-12 15:05:00,310.31,310.39,310.18,310.29,11028.0,308.5633,308.6429,308.434,308.5434,11028.0
2025-05-12 15:10:00,310.33,310.42,309.9,309.94,22389.0,308.5832,308.6727,308.1556,308.1954,22389.0
2025-05-12 15:15:00,309.94,310.61,309.92,310.61,32065.0,308.1954,308.8616,308.1755,308.8616,32065.0
2025-05-12 15:20:00,310.66,310.66,310.28,310.48,17697.0,308.9113,308.9113,308.5335,308.7323,17697.0
2025-05-12 15:25:00,310.54,311.17,310.51,310.98,22893.0,308.792,309.4185,308.7622,309.2295,22893.0
2025-05-12 15:30:00,311.03,311.53,311.03,311.16,16293.0,309.2793,309.7764,309.2793,309.4085,16293.0
2025-05-12 15:35:00,311.22,311.36,310.92,311.12,21796.0,309.4682,309.6074,309.1699,309.3687,21796.0
2025-05-12 15:40:00,311.18,311.21,310.77,310.89,28304.0,309.4284,309.4582,309.0207,309.14,28304.0
2025-05-12 15:45:00,310.89,311.02,310.77,310.99,42842.0,309.14,309.2693,309.0207,309.2395,42842.0
2025-05-12 15:50:00,311.0,311.92,310.91,311.55,52549.0,309.2494,310.1642,309.1599,309.7963,52549.0
2025-05-12 15:55:00,311.54,312.18,311.45,311.88,164610.0,309.7864,310.4228,309.6969,310.1245,164610.0
2025-05-13 09:30:00,311.65,311.9,310.42,311.19,58329.0,309.8958,310.1444,308.6727,309.4384,58329.0
2025-05-13 09:35:00,311.5,312.17,311.12,311.73,13433.0,309.7466,310.4128,309.3687,309.9753,13433.0
2025-05-13 09:40:00,311.7,311.99,310.95,311.14,9383.0,309.9455,310.2338,309.1997,309.3886,9383.0
2025-05-13 09:45:00,311.06,311.09,310.18,310.28,15911.0,309.3091,309.3389,308.434,308.5335,15911.0
2025-05-13 09:50:00,310.14,310.65,309.99,310.0,13370.0,308.3943,308.9014,308.2451,308.255,13370.0
2025-05-13 09:55:00,310.02,310.25,309.78,309.93,13723.0,308.2749,308.5036,308.0363,308.1854,13723.0
2025-05-13 10:00:00,310.06,310.51,310.06,310.18,8687.0,308.3147,308.7622,308.3147,308.434,8687.0
2025-05-13 10:05:00,310.1,310.16,309.31,310.06,29000.0,308.3545,308.4141,307.5689,308.3147,29000.0
2025-05-13 10:10:00,310.19,311.0,309.98,311.0,11267.0,308.444,309.2494,308.2352,309.2494,11267.0
2025-05-13 10:15:00,310.86,310.96,310.56,310.76,12607.0,309.1102,309.2096,308.8119,309.0108,12607.0
2025-05-13 10:20:00,310.78,311.52,310.56,311.23,15677.0,309.0307,309.7665,308.8119,309.4781,15677.0
2025-05-13 10:25:00,311.29,311.39,310.74,310.81,10953.0,309.5378,309.6372,308.9909,309.0605,10953.0
2025-05-13 10:30:00,310.88,311.27,310.67,311.27,12401.0,309.1301,309.5179,308.9213,309.5179,12401.0
2025-05-13 10:35:00,311.28,311.39,310.77,310.82,5062.0,309.5278,309.6372,309.0207,309.0704,5062.0
2025-05-13 10:40:00,311.05,311.27,310.86,311.27,3974.0,309.2991,309.5179,309.1102,309.5179,3974.0
2025-05-13 10:45:00,311.27,311.27,310.87,311.05,12728.0,309.5179,309.5179,309.1202,309.2991,12728.0
2025-05-13 10:50:00,311.06,311.34,310.97,311.04,14815.0,309.3091,309.5875,309.2196,309.2892,14815.0
2025-05-13 10:55:00,311.06,311.06,310.73,310.81,6107.0,309.3091,309.3091,308.9809,309.0605,6107.0
2025-05-13 11:00:00,310.78,310.78,310.37,310.46,23101.0,309.0307,309.0307,308.623,308.7125,23101.0
2025-05-13 11:05:00,310.38,310.66,310.37,310.46,6834.0,308.6329,308.9113,308.623,308.7125,6834.0
2025-05-13 11:10:00,310.46,310.6,310.2,310.28,9409.0,308.7125,308.8517,308.4539,308.5335,9409.0
2025-05-13 11:15:00,310.33,310.48,309.96,310.48,8919.0,308.5832,308.7323,308.2153,308.7323,8919.0
2025-05-13 11:20:00,310.48,310.59,310.34,310.56,5192.0,308.7323,308.8417,308.5931,308.8119,5192.0
2025-05-13 11:25:00,310.65,310.85,310.43,310.59,8283.0,308.9014,309.1003,308.6826,308.8417,8283.0
2025-05-13 11:30:00,310.59,310.76,310.44,310.69,7639.0,308.8417,309.0108,308.6926,308.9412,7639.0
2025-05-13 11:35:00,310.72,310.96,310.57,310.69,10725.0,308.971,309.2096,308.8218,308.9412,10725.0
2025-05-13 11:40:00,310.69,310.69,310.34,310.48,4774.0,308.9412,308.9412,308.5931,308.7323,4774.0
2025-05-13 11:45:00,310.5,310.8,310.32,310.4,7657.0,308.7522,309.0505,308.5732,308.6528,7657.0
2025-05-13 11:50:00,310.22,310.25,310.07,310.11,2375.0,308.4738,308.5036,308.3247,308.3644,2375.0
2025-05-13 11:55:00,310.11,310.36,310.11,310.17,7134.0,308.3644,308.613,308.3644,308.4241,7134.0
2025-05-13 12:00:00,310.11,310.47,310.09,310.32,9539.0,308.3644,308.7224,308.3445,308.5732,9539.0
2025-05-13 12:05:00,310.38,310.38,309.9,309.9,8046.0,308.6329,308.6329,308.1556,308.1556,8046.0
2025-05-13 12:10:00,309.93,309.93,309.62,309.71,4132.0,308.1854,308.1854,307.8772,307.9667,4132.0
2025-05-13 12:15:00,309.6,309.8,309.44,309.44,6816.0,307.8573,308.0562,307.6982,307.6982,6816.0
2025-05-13 12:20:00,309.44,309.49,309.11,309.12,13334.0,307.6982,307.7479,307.3701,307.38,13334.0
2025-05-13 12:25:00,309.12,309.44,309.12,309.28,27892.0,307.38,307.6982,307.38,307.5391,27892.0
2025-05-13 12:30:00,309.27,309.44,309.26,309.26,4202.0,307.5292,307.6982,307.5192,307.5192,4202.0
2025-05-13 12:35:00,309.28,309.44,308.85,309.25,10134.0,307.5391,307.6982,307.1115,307.5093,10134.0
2025-05-13 12:40:00,309.33,309.37,309.16,309.23,9275.0,307.5888,307.6286,307.4198,307.4894,9275.0
2025-05-13 12:45:00,309.26,309.43,309.01,309.01,8661.0,307.5192,307.6883,307.2706,307.2706,8661.0
2025-05-13 12:50:00,308.96,308.99,308.57,308.58,8258.0,307.2209,307.2507,306.8331,306.843,8258.0
2025-05-13 12:55:00,308.59,308.78,308.45,308.67,19218.0,306.853,307.0419,306.7138,306.9325,19218.0
2025-05-13 13:00:00,308.71,308.88,308.63,308.79,19755.0,306.9723,307.1414,306.8928,307.0519,19755.0
2025-05-13 13:05:00,308.72,308.85,308.5,308.5,5935.0,306.9823,307.1115,306.7635,306.7635,5935.0
2025-05-13 13:10:00,308.51,308.74,308.44,308.63,6040.0,306.7734,307.0021,306.7038,306.8928,6040.0
2025-05-13 13:15:00,308.64,309.24,308.61,309.16,18441.0,306.9027,307.4993,306.8729,307.4198,18441.0
2025-05-13 13:20:00,309.06,309.63,309.01,309.63,6226.0,307.3203,307.8871,307.2706,307.8871,6226.0
2025-05-13 13:25:00,309.63,309.83,309.52,309.61,7229.0,307.8871,308.086,307.7778,307.8672,7229.0
2025-05-13 13:30:00,309.56,309.7,309.47,309.64,15712.0,307.8175,307.9567,307.728,307.8971,15712.0
2025-05-13 13:35:00,309.78,309.79,309.49,309.5,4539.0,308.0363,308.0462,307.7479,307.7579,4539.0
2025-05-13 13:40:00,309.44,309.74,309.32,309.33,16496.0,307.6982,307.9965,307.5789,307.5888,16496.0
2025-05-13 13:45:00,309.39,309.48,309.19,309.19,6719.0,307.6485,307.738,307.4496,307.4496,6719.0
2025-05-13 13:50:00,309.29,309.7,309.19,309.65,7054.0,307.549,307.9567,307.4496,307.907,7054.0
2025-05-13 13:55:00,309.65,310.28,309.58,310.05,18235.0,307.907,308.5335,307.8374,308.3048,18235.0
2025-05-13 14:00:00,310.04,310.22,309.96,310.08,9111.0,308.2948,308.4738,308.2153,308.3346,9111.0
2025-05-13 14:05:00,310.11,310.24,309.9,310.22,9360.0,308.3644,308.4937,308.1556,308.4738,9360.0
2025-05-13 14:10:00,310.2,310.2,309.71,309.78,9862.0,308.4539,308.4539,307.9667,308.0363,9862.0
2025-05-13 14:15:00,309.78,309.84,309.47,309.72,17386.0,308.0363,308.0959,307.728,307.9766,17386.0
2025-05-13 14:20:00,309.91,309.92,309.51,309.55,8964.0,308.1656,308.1755,307.7678,307.8076,8964.0
2025-05-13 14:25:00,309.56,309.73,309.33,309.34,12814.0,307.8175,307.9866,307.5888,307.5988,12814.0
2025-05-13 14:30:00,309.32,309.47,309.25,309.39,17317.0,307.5789,307.728,307.5093,307.6485,17317.0
2025-05-13 14:35:00,309.26,309.34,309.1,309.13,5717.0,307.5192,307.5988,307.3601,307.3899,5717.0
2025-05-13 14:40:00,309.13,309.32,308.98,309.32,10623.0,307.3899,307.5789,307.2408,307.5789,10623.0
2025-05-13 14:45:00,309.27,309.55,309.27,309.41,9071.0,307.5292,307.8076,307.5292,307.6684,9071.0
2025-05-13 14:50:00,309.48,309.64,309.45,309.46,7089.0,307.738,307.8971,307.7081,307.7181,7089.0
2025-05-13 14:55:00,309.45,309.77,309.35,309.68,6750.0,307.7081,308.0263,307.6087,307.9368,6750.0
2025-05-13 15:00:00,309.66,309.71,309.47,309.57,8468.0,307.917,307.9667,307.728,307.8275,8468.0
2025-05-13 15:05:00,309.57,309.58,309.4,309.4,4391.0,307.8275,307.8374,307.6584,307.6584,4391.0
2025-05-13 15:10:00,309.4,309.48,309.17,309.33,17692.0,307.6584,307.738,307.4297,307.5888,17692.0
2025-05-13 15:15:00,309.38,309.59,309.33,309.42,7646.0,307.6385,307.8474,307.5888,307.6783,7646.0
2025-05-13 15:20:00,309.42,309.61,309.4,309.49,12923.0,307.6783,307.8672,307.6584,307.7479,12923.0
2025-05-13 15:25:00,309.58,309.77,309.49,309.71,7284.0,307.8374,308.0263,307.7479,307.9667,7284.0
2025-05-13 15:30:00,309.76,310.09,309.72,310.04,13137.0,308.0164,308.3445,307.9766,308.2948,13137.0
2025-05-13 15:35:00,310.03,310.34,309.94,310.15,15719.0,308.2849,308.5931,308.1954,308.4042,15719.0
2025-05-13 15:40:00,310.09,310.13,309.77,309.99,12499.0,308.3445,308.3843,308.0263,308.2451,12499.0
2025-05-13 15:45:00,310.01,310.08,309.78,310.01,24087.0,308.265,308.3346,308.0363,308.265,24087.0
2025-05-13 15:50:00,310.06,310.11,309.0,309.03,34692.0,308.3147,308.3644,307.2607,307.2905,34692.0
2025-05-13 15:55:00,308.97,309.06,308.61,308.62,142889.0,307.2308,307.3203,306.8729,306.8828,142889.0
2025-05-14 09:30:00,308.24,308.91,307.82,307.9,68317.0,306.505,307.1712,306.0873,306.1669,68317.0
2025-05-14 09:35:00,308.1,308.23,306.97,306.97,27866.0,306.3657,306.495,305.2421,305.2421,27866.0
2025-05-14 09:40:00,306.98,307.53,306.78,307.09,16795.0,305.252,305.799,305.0532,305.3614,16795.0
2025-05-14 09:45:00,307.13,307.68,307.05,307.29,16656.0,305.4012,305.9481,305.3217,305.5603,16656.0
2025-05-14 09:50:00,307.48,307.83,307.35,307.6,9240.0,305.7492,306.0973,305.62,305.8686,9240.0
2025-05-14 09:55:00,307.88,308.67,307.84,308.23,15187.0,306.147,306.9325,306.1072,306.495,15187.0
2025-05-14 10:00:00,308.36,308.36,307.6,307.71,11248.0,306.6243,306.6243,305.8686,305.9779,11248.0
2025-05-14 10:05:00,307.71,307.88,307.43,307.65,13649.0,305.9779,306.147,305.6995,305.9183,13649.0
2025-05-14 10:10:00,307.63,307.79,307.4,307.48,12049.0,305.8984,306.0575,305.6697,305.7492,12049.0
2025-05-14 10:15:00,307.65,307.93,307.53,307.77,10941.0,305.9183,306.1967,305.799,306.0376,10941.0
2025-05-14 10:20:00,307.76,308.09,307.46,307.6,11076.0,306.0277,306.3558,305.7293,305.8686,11076.0
2025-05-14 10:25:00,307.57,307.57,307.12,307.25,6159.0,305.8387,305.8387,305.3913,305.5205,6159.0
2025-05-14 10:30:00,307.28,307.66,307.23,307.29,13960.0,305.5504,305.9282,305.5006,305.5603,13960.0
2025-05-14 10:35:00,307.24,307.33,306.92,307.19,8288.0,305.5106,305.6001,305.1924,305.4609,8288.0
2025-05-14 10:40:00,307.17,307.17,306.81,306.95,11224.0,305.441,305.441,305.083,305.2222,11224.0
2025-05-14 10:45:00,307.04,307.05,306.35,306.78,28355.0,305.3117,305.3217,304.6256,305.0532,28355.0
2025-05-14 10:50:00,306.77,306.94,306.44,306.61,14034.0,305.0432,305.2123,304.7151,304.8841,14034.0
2025-05-14 10:55:00,306.6,306.7,306.39,306.56,7549.0,304.8742,304.9736,304.6654,304.8344,7549.0
2025-05-14 11:00:00,306.55,306.58,306.07,306.07,14389.0,304.8245,304.8543,304.3472,304.3472,14389.0
2025-05-14 11:05:00,306.16,306.17,305.69,305.98,10473.0,304.4367,304.4466,303.9693,304.2577,10473.0
2025-05-14 11:10:00,306.07,306.57,305.93,306.44,7576.0,304.3472,304.8444,304.208,304.7151,7576.0
2025-05-14 11:15:00,306.61,306.78,306.42,306.78,7245.0,304.8841,305.0532,304.6952,305.0532,7245.0
2025-05-14 11:20:00,306.79,307.01,306.58,306.88,7932.0,305.0631,305.2819,304.8543,305.1526,7932.0
2025-05-14 11:25:00,306.96,307.01,306.62,306.81,8117.0,305.2322,305.2819,304.8941,305.083,8117.0
2025-05-14 11:30:00,306.74,307.3,306.67,307.14,11290.0,305.0134,305.5702,304.9438,305.4111,11290.0
2025-05-14 11:35:00,307.2,307.4,307.03,307.33,7623.0,305.4708,305.6697,305.3018,305.6001,7623.0
2025-05-14 11:40:00,307.24,307.34,306.95,307.24,27029.0,305.5106,305.61,305.2222,305.5106,27029.0
2025-05-14 11:45:00,307.3,307.49,307.16,307.49,9249.0,305.5702,305.7592,305.431,305.7592,9249.0
2025-05-14 11:50:00,307.39,307.45,306.97,307.23,9933.0,305.6597,305.7194,305.2421,305.5006,9933.0
2025-05-14 11:55:00,307.27,307.41,307.15,307.36,5004.0,305.5404,305.6796,305.4211,305.6299,5004.0
2025-05-14 12:00:00,307.32,307.5,307.11,307.42,6731.0,305.5901,305.7691,305.3813,305.6896,6731.0
2025-05-14 12:05:00,307.48,307.48,307.27,307.32,4832.0,305.7492,305.7492,305.5404,305.5901,4832.0
2025-05-14 12:10:00,307.24,307.24,306.84,307.01,12243.0,305.5106,305.5106,305.1128,305.2819,12243.0
2025-05-14 12:15:00,307.07,307.3,306.98,307.25,4890.0,305.3415,305.5702,305.252,305.5205,4890.0
2025-05-14 12:20:00,307.17,307.19,306.83,306.9,9894.0,305.441,305.4609,305.1029,305.1725,9894.0
2025-05-14 12:25:00,306.94,306.94,306.38,306.38,11811.0,305.2123,305.2123,304.6554,304.6554,11811.0
2025-05-14 12:30:00,306.48,306.48,306.15,306.42,7959.0,304.7549,304.7549,304.4267,304.6952,7959.0
2025-05-14 12:35:00,306.42,306.42,305.95,306.15,5783.0,304.6952,304.6952,304.2278,304.4267,5783.0
2025-05-14 12:40:00,306.15,306.51,305.98,306.4,20906.0,304.4267,304.7847,304.2577,304.6753,20906.0
2025-05-14 12:45:00,306.4,306.82,306.4,306.82,6341.0,304.6753,305.0929,304.6753,305.0929,6341.0
2025-05-14 12:50:00,306.83,306.95,306.48,306.62,8903.0,305.1029,305.2222,304.7549,304.8941,8903.0
2025-05-14 12:55:00,306.68,306.91,306.45,306.73,8041.0,304.9537,305.1824,304.725,305.0035,8041.0
2025-05-14 13:00:00,306.75,306.76,306.43,306.76,5233.0,305.0233,305.0333,304.7051,305.0333,5233.0
2025-05-14 13:05:00,306.75,307.07,306.63,307.07,11911.0,305.0233,305.3415,304.904,305.3415,11911.0
2025-05-14 13:10:00,307.06,307.4,306.91,307.21,12080.0,305.3316,305.6697,305.1824,305.4808,12080.0
2025-05-14 13:15:00,307.25,307.36,307.05,307.35,3973.0,305.5205,305.6299,305.3217,305.62,3973.0
2025-05-14 13:20:00,307.31,307.33,306.93,306.93,6271.0,305.5802,305.6001,305.2023,305.2023,6271.0
2025-05-14 13:25:00,306.95,307.1,306.62,306.71,14106.0,305.2222,305.3714,304.8941,304.9836,14106.0
2025-05-14 13:30:00,306.74,307.01,306.67,306.96,14161.0,305.0134,305.2819,304.9438,305.2322,14161.0
2025-05-14 13:35:00,306.99,307.22,306.88,307.2,6228.0,305.262,305.4907,305.1526,305.4708,6228.0
2025-05-14 13:40:00,307.22,307.36,307.1,307.15,8502.0,305.4907,305.6299,305.3714,305.4211,8502.0
2025-05-14 13:45:00,307.08,307.1,306.82,307.0,5896.0,305.3515,305.3714,305.0929,305.2719,5896.0
2025-05-14 13:50:00,306.94,307.38,306.93,307.25,7444.0,305.2123,305.6498,305.2023,305.5205,7444.0
2025-05-14 13:55:00,307.25,307.27,306.93,306.99,10379.0,305.5205,305.5404,305.2023,305.262,10379.0
2025-05-14 14:00:00,307.09,307.44,307.09,307.44,8500.0,305.3614,305.7095,305.3614,305.7095,8500.0
2025-05-14 14:05:00,307.48,307.66,307.39,307.4,11857.0,305.7492,305.9282,305.6597,305.6697,11857.0
2025-05-14 14:10:00,307.41,307.53,307.3,307.53,3222.0,305.6796,305.799,305.5702,305.799,3222.0
2025-05-14 14:15:00,307.52,307.61,307.37,307.61,3834.0,305.789,305.8785,305.6399,305.8785,3834.0
2025-05-14 14:20:00,307.61,307.77,307.6,307.63,7676.0,305.8785,306.0376,305.8686,305.8984,7676.0
2025-05-14 14:25:00,307.61,307.72,307.48,307.66,8030.0,305.8785,305.9879,305.7492,305.9282,8030.0
2025-05-14 14:30:00,307.69,308.0,307.63,307.82,16390.0,305.9581,306.2663,305.8984,306.0873,16390.0
2025-05-14 14:35:00,307.91,308.0,307.54,307.65,6450.0,306.1768,306.2663,305.8089,305.9183,6450.0
2025-05-14 14:40:00,307.65,307.94,307.56,307.65,13150.0,305.9183,306.2066,305.8288,305.9183,13150.0
2025-05-14 14:45:00,307.68,307.82,307.66,307.67,6661.0,305.9481,306.0873,305.9282,305.9382,6661.0
2025-05-14 14:50:00,307.62,307.86,307.58,307.77,5375.0,305.8884,306.1271,305.8487,306.0376,5375.0
2025-05-14 14:55:00,307.76,307.83,307.63,307.83,8853.0,306.0277,306.0973,305.8984,306.0973,8853.0
2025-05-14 15:00:00,307.88,307.95,307.57,307.59,8592.0,306.147,306.2166,305.8387,305.8586,8592.0
2025-05-14 15:05:00,307.61,307.66,307.56,307.62,11350.0,305.8785,305.9282,305.8288,305.8884,11350.0
2025-05-14 15:10:00,307.63,307.83,307.58,307.76,11177.0,305.8984,306.0973,305.8487,306.0277,11177.0
2025-05-14 15:15:00,307.7,307.96,307.69,307.89,12064.0,305.968,306.2265,305.9581,306.1569,12064.0
2025-05-14 15:20:00,307.84,307.88,307.21,307.31,15647.0,306.1072,306.147,305.4808,305.5802,15647.0
2025-05-14 15:25:00,307.31,307.71,307.22,307.61,11973.0,305.5802,305.9779,305.4907,305.8785,11973.0
2025-05-14 15:30:00,307.54,307.64,307.4,307.55,12834.0,305.8089,305.9083,305.6697,305.8188,12834.0
2025-05-14 15:35:00,307.53,307.64,307.34,307.49,15940.0,305.799,305.9083,305.61,305.7592,15940.0
2025-05-14 15:40:00,307.52,307.69,307.31,307.49,14968.0,305.789,305.9581,305.5802,305.7592,14968.0
2025-05-14 15:45:00,307.44,307.51,307.15,307.41,16472.0,305.7095,305.7791,305.4211,305.6796,16472.0
2025-05-14 15:50:00,307.49,307.84,307.28,307.37,47358.0,305.7592,306.1072,305.5504,305.6399,47358.0
2025-05-14 15:55:00,307.37,307.6,307.07,307.46,245188.0,305.6399,305.8686,305.3415,305.7293,245188.0
2025-05-15 09:30:00,307.8,309.75,307.8,309.74,62349.0,306.0674,308.0065,306.0674,307.9965,62349.0
2025-05-15 09:35:00,309.72,310.52,309.47,310.52,19711.0,307.9766,308.7721,307.728,308.7721,19711.0
2025-05-15 09:40:00,310.53,311.2,310.4,310.92,11475.0,308.7821,309.4483,308.6528,309.1699,11475.0
2025-05-15 09:45:00,311.1,312.13,311.06,312.09,23634.0,309.3489,310.3731,309.3091,310.3333,23634.0
2025-05-15 09:50:00,312.14,312.24,311.67,311.83,19139.0,310.383,310.4824,309.9156,310.0747,19139.0
2025-05-15 09:55:00,311.84,312.67,311.65,312.48,30777.0,310.0847,310.91,309.8958,310.7211,30777.0
2025-05-15 10:00:00,312.48,312.78,312.3,312.47,39101.0,310.7211,311.0194,310.5421,310.7111,39101.0
2025-05-15 10:05:00,312.48,312.98,312.47,312.84,30730.0,310.7211,311.2183,310.7111,311.0791,30730.0
2025-05-15 10:10:00,312.79,313.69,312.23,313.63,23445.0,311.0293,311.9243,310.4725,311.8646,23445.0
2025-05-15 10:15:00,313.63,313.8,313.32,313.44,18063.0,311.8646,312.0337,311.5564,311.6757,18063.0
2025-05-15 10:20:00,313.38,313.59,313.14,313.59,15669.0,311.616,311.8248,311.3774,311.8248,15669.0
2025-05-15 10:25:00,313.56,314.06,313.56,314.03,22455.0,311.795,312.2922,311.795,312.2624,22455.0
2025-05-15 10:30:00,314.02,314.39,313.62,314.23,32496.0,312.2524,312.6203,311.8547,312.4612,32496.0
2025-05-15 10:35:00,314.25,314.42,313.95,314.0,27865.0,312.4811,312.6502,312.1828,312.2325,27865.0
2025-05-15 10:40:00,314.0,314.32,313.46,313.61,13227.0,312.2325,312.5507,311.6956,311.8447,13227.0
2025-05-15 10:45:00,313.53,314.81,313.52,314.55,25198.0,311.7652,313.038,311.7552,312.7794,25198.0
2025-05-15 10:50:00,314.43,314.45,313.92,314.0,11715.0,312.6601,312.68,312.153,312.2325,11715.0
2025-05-15 10:55:00,314.01,314.81,313.82,314.28,29094.0,312.2425,313.038,312.0535,312.511,29094.0
2025-05-15 11:00:00,314.41,314.46,313.87,314.2,20371.0,312.6402,312.6899,312.1033,312.4314,20371.0
2025-05-15 11:05:00,314.36,314.65,314.34,314.4,21109.0,312.5905,312.8789,312.5706,312.6303,21109.0
2025-05-15 11:10:00,314.38,314.75,314.2,314.52,21588.0,312.6104,312.9783,312.4314,312.7496,21588.0
2025-05-15 11:15:00,314.54,314.8,314.53,314.73,6183.0,312.7695,313.028,312.7595,312.9584,6183.0
2025-05-15 11:20:00,314.62,315.13,314.55,315.01,32445.0,312.849,313.3562,312.7794,313.2368,32445.0
2025-05-15 11:25:00,315.04,315.08,314.5,314.5,14948.0,313.2667,313.3065,312.7297,312.7297,14948.0
2025-05-15 11:30:00,314.55,315.1,314.45,314.99,8622.0,312.7794,313.3263,312.68,313.217,8622.0
2025-05-15 11:35:00,314.88,314.89,314.24,314.24,10766.0,313.1076,313.1175,312.4712,312.4712,10766.0
2025-05-15 11:40:00,314.35,314.62,314.18,314.55,19062.0,312.5806,312.849,312.4115,312.7794,19062.0
2025-05-15 11:45:00,314.48,314.48,313.99,313.99,9503.0,312.7098,312.7098,312.2226,312.2226,9503.0
2025-05-15 11:50:00,314.14,314.16,313.71,313.74,9178.0,312.3717,312.3916,311.9442,311.974,9178.0
2025-05-15 11:55:00,313.75,313.97,313.75,313.96,7958.0,311.9839,312.2027,311.9839,312.1928,7958.0
2025-05-15 12:00:00,313.89,314.41,313.84,314.32,11118.0,312.1232,312.6402,312.0734,312.5507,11118.0
2025-05-15 12:05:00,314.37,314.47,314.21,314.3,5017.0,312.6005,312.6999,312.4414,312.5308,5017.0
2025-05-15 12:10:00,314.38,314.38,314.18,314.31,9260.0,312.6104,312.6104,312.4115,312.5408,9260.0
2025-05-15 12:15:00,314.27,314.43,314.14,314.17,21798.0,312.501,312.6601,312.3717,312.4016,21798.0
2025-05-15 12:20:00,314.17,314.55,314.16,314.42,13817.0,312.4016,312.7794,312.3916,312.6502,13817.0
2025-05-15 12:25:00,314.25,314.27,313.9,313.94,9484.0,312.4811,312.501,312.1331,312.1729,9484.0
2025-05-15 12:30:00,313.97,314.05,313.66,313.87,9826.0,312.2027,312.2823,311.8944,312.1033,9826.0
2025-05-15 12:35:00,313.77,313.77,313.32,313.49,6315.0,312.0038,312.0038,311.5564,311.7254,6315.0
2025-05-15 12:40:00,313.6,314.0,313.6,313.88,13364.0,311.8348,312.2325,311.8348,312.1132,13364.0
2025-05-15 12:45:00,313.83,313.87,313.52,313.56,6887.0,312.0635,312.1033,311.7552,311.795,6887.0
2025-05-15 12:50:00,313.58,313.9,313.43,313.89,9474.0,311.8149,312.1331,311.6657,312.1232,9474.0
2025-05-15 12:55:00,313.88,314.36,313.88,314.36,4569.0,312.1132,312.5905,312.1132,312.5905,4569.0
2025-05-15 13:00:00,314.4,314.41,314.14,314.41,4589.0,312.6303,312.6402,312.3717,312.6402,4589.0
2025-05-15 13:05:00,314.41,314.45,313.97,314.1,17990.0,312.6402,312.68,312.2027,312.332,17990.0
2025-05-15 13:10:00,314.1,314.78,314.1,314.71,13399.0,312.332,313.0081,312.332,312.9385,13399.0
2025-05-15 13:15:00,314.69,314.69,314.51,314.68,11847.0,312.9186,312.9186,312.7397,312.9087,11847.0
2025-05-15 13:20:00,314.62,314.68,314.27,314.38,10081.0,312.849,312.9087,312.501,312.6104,10081.0
2025-05-15 13:25:00,314.27,314.33,314.08,314.15,5463.0,312.501,312.5607,312.3121,312.3817,5463.0
2025-05-15 13:30:00,314.21,314.21,313.82,313.99,6775.0,312.4414,312.4414,312.0535,312.2226,6775.0
2025-05-15 13:35:00,313.94,314.04,313.73,313.8,9477.0,312.1729,312.2723,311.9641,312.0337,9477.0
2025-05-15 13:40:00,313.87,314.18,313.8,314.18,6518.0,312.1033,312.4115,312.0337,312.4115,6518.0
2025-05-15 13:45:00,314.17,314.27,313.94,314.17,7989.0,312.4016,312.501,312.1729,312.4016,7989.0
2025-05-15 13:50:00,314.17,314.27,313.87,313.88,9872.0,312.4016,312.501,312.1033,312.1132,9872.0
2025-05-15 13:55:00,313.88,314.09,313.74,314.03,8883.0,312.1132,312.322,311.974,312.2624,8883.0
2025-05-15 14:00:00,314.03,314.1,313.81,314.1,7837.0,312.2624,312.332,312.0436,312.332,7837.0
2025-05-15 14:05:00,314.08,314.21,313.93,313.94,5249.0,312.3121,312.4414,312.1629,312.1729,5249.0
2025-05-15 14:10:00,313.89,314.17,313.84,314.13,4271.0,312.1232,312.4016,312.0734,312.3618,4271.0
2025-05-15 14:15:00,314.06,314.43,314.05,314.16,10229.0,312.2922,312.6601,312.2823,312.3916,10229.0
2025-05-15 14:20:00,314.25,314.57,314.22,314.27,8206.0,312.4811,312.7993,312.4513,312.501,8206.0
2025-05-15 14:25:00,314.31,314.33,314.13,314.25,5882.0,312.5408,312.5607,312.3618,312.4811,5882.0
2025-05-15 14:30:00,314.26,314.53,314.16,314.33,7941.0,312.4911,312.7595,312.3916,312.5607,7941.0
2025-05-15 14:35:00,314.39,314.51,314.28,314.36,6712.0,312.6203,312.7397,312.511,312.5905,6712.0
2025-05-15 14:40:00,314.31,314.67,314.3,314.67,15103.0,312.5408,312.8988,312.5308,312.8988,15103.0
2025-05-15 14:45:00,314.63,314.74,314.55,314.65,8508.0,312.859,312.9684,312.7794,312.8789,8508.0
2025-05-15 14:50:00,314.6,314.69,314.51,314.69,8176.0,312.8292,312.9186,312.7397,312.9186,8176.0
2025-05-15 14:55:00,314.59,314.75,314.54,314.62,10151.0,312.8192,312.9783,312.7695,312.849,10151.0
2025-05-15 15:00:00,314.58,314.58,314.33,314.5,10163.0,312.8093,312.8093,312.5607,312.7297,10163.0
2025-05-15 15:05:00,314.5,314.59,314.34,314.53,6508.0,312.7297,312.8192,312.5706,312.7595,6508.0
2025-05-15 15:10:00,314.54,314.72,314.43,314.53,12678.0,312.7695,312.9485,312.6601,312.7595,12678.0
2025-05-15 15:15:00,314.62,314.75,314.52,314.69,15687.0,312.849,312.9783,312.7496,312.9186,15687.0
2025-05-15 15:20:00,314.74,314.89,314.69,314.81,15311.0,312.9684,313.1175,312.9186,313.038,15311.0
2025-05-15 15:25:00,314.8,314.8,314.5,314.69,17772.0,313.028,313.028,312.7297,312.9186,17772.0
2025-05-15 15:30:00,314.69,314.78,314.53,314.6,15152.0,312.9186,313.0081,312.7595,312.8292,15152.0
2025-05-15 15:35:00,314.53,314.7,314.07,314.21,20195.0,312.7595,312.9286,312.3021,312.4414,20195.0
2025-05-15 15:40:00,314.19,314.39,314.13,314.34,21942.0,312.4215,312.6203,312.3618,312.5706,21942.0
2025-05-15 15:45:00,314.33,314.33,313.99,314.1,29293.0,312.5607,312.5607,312.2226,312.332,29293.0
2025-05-15 15:50:00,314.13,314.32,313.87,314.03,43751.0,312.3618,312.5507,312.1033,312.2624,43751.0
2025-05-15 15:55:00,314.0,314.49,313.82,314.41,132550.0,312.2325,312.7198,312.0535,312.6402,132550.0
2025-05-16 09:30:00,314.37,314.37,313.5,313.7,183331.0,312.6005,312.6005,311.7353,311.9342,183331.0
2025-05-16 09:35:00,313.9,314.27,313.51,314.09,8488.0,312.1331,312.501,311.7453,312.322,8488.0
2025-05-16 09:40:00,314.31,314.39,314.07,314.07,2220.0,312.5408,312.6203,312.3021,312.3021,2220.0
2025-05-16 09:45:00,314.07,314.2,313.88,314.03,8048.0,312.3021,312.4314,312.1132,312.2624,8048.0
2025-05-16 09:50:00,314.04,314.2,313.37,314.0,10395.0,312.2723,312.4314,311.6061,312.2325,10395.0
2025-05-16 09:55:00,313.96,314.11,313.75,313.96,3741.0,312.1928,312.3419,311.9839,312.1928,3741.0
2025-05-16 10:00:00,313.85,314.84,313.67,314.75,12308.0,312.0834,313.0678,311.9044,312.9783,12308.0
2025-05-16 10:05:00,314.61,315.03,314.38,314.63,17031.0,312.8391,313.2567,312.6104,312.859,17031.0
2025-05-16 10:10:00,314.67,315.18,314.64,315.04,21074.0,312.8988,313.4059,312.8689,313.2667,21074.0
2025-05-16 10:15:00,315.05,315.05,314.5,314.56,18887.0,313.2766,313.2766,312.7297,312.7894,18887.0
2025-05-16 10:20:00,314.55,315.01,314.45,314.79,10224.0,312.7794,313.2368,312.68,313.0181,10224.0
2025-05-16 10:25:00,314.79,314.99,314.52,314.99,9868.0,313.0181,313.217,312.7496,313.217,9868.0
2025-05-16 10:30:00,314.93,315.29,314.75,315.17,12550.0,313.1573,313.5153,312.9783,313.3959,12550.0
2025-05-16 10:35:00,315.01,315.41,315.0,315.13,10185.0,313.2368,313.6346,313.2269,313.3562,10185.0
2025-05-16 10:40:00,315.11,315.12,314.64,314.94,8868.0,313.3363,313.3462,312.8689,313.1672,8868.0
2025-05-16 10:45:00,315.02,315.2,314.72,314.75,11655.0,313.2468,313.4258,312.9485,312.9783,11655.0
2025-05-16 10:50:00,314.73,315.09,314.64,315.06,8780.0,312.9584,313.3164,312.8689,313.2866,8780.0
2025-05-16 10:55:00,314.96,315.12,314.65,315.05,10922.0,313.1871,313.3462,312.8789,313.2766,10922.0
2025-05-16 11:00:00,314.92,315.25,314.92,315.25,7825.0,313.1474,313.4755,313.1474,313.4755,7825.0
2025-05-16 11:05:00,315.32,315.55,315.17,315.54,7724.0,313.5451,313.7738,313.3959,313.7639,7724.0
2025-05-16 11:10:00,315.49,315.72,315.39,315.62,27541.0,313.7141,313.9429,313.6147,313.8434,27541.0
2025-05-16 11:15:00,315.75,315.96,315.63,315.9,4836.0,313.9727,314.1815,313.8534,314.1218,4836.0
2025-05-16 11:20:00,315.95,316.05,315.57,315.58,15761.0,314.1716,314.271,313.7937,313.8036,15761.0
2025-05-16 11:25:00,315.64,315.81,315.57,315.78,9919.0,313.8633,314.0323,313.7937,314.0025,9919.0
2025-05-16 11:30:00,315.77,315.78,315.52,315.67,8778.0,313.9926,314.0025,313.744,313.8931,8778.0
2025-05-16 11:35:00,315.67,315.89,315.65,315.89,5798.0,313.8931,314.1119,313.8732,314.1119,5798.0
2025-05-16 11:40:00,315.92,316.03,315.51,315.75,17767.0,314.1417,314.2511,313.734,313.9727,17767.0
2025-05-16 11:45:00,315.75,315.84,315.34,315.59,11366.0,313.9727,314.0622,313.565,313.8136,11366.0
2025-05-16 11:50:00,315.5,315.84,315.47,315.84,5001.0,313.7241,314.0622,313.6943,314.0622,5001.0
2025-05-16 11:55:00,315.88,316.1,315.8,316.09,6925.0,314.102,314.3207,314.0224,314.3108,6925.0
2025-05-16 12:00:00,316.13,316.3,316.0,316.3,11500.0,314.3505,314.5196,314.2213,314.5196,11500.0
2025-05-16 12:05:00,316.34,316.37,316.3,316.37,5242.0,314.5594,314.5892,314.5196,314.5892,5242.0
2025-05-16 12:10:00,316.33,316.8,316.32,316.55,15864.0,314.5494,315.0168,314.5395,314.7682,15864.0
2025-05-16 12:15:00,316.55,316.66,316.24,316.29,4860.0,314.7682,314.8776,314.4599,314.5096,4860.0
2025-05-16 12:20:00,316.38,316.55,316.29,316.55,3577.0,314.5991,314.7682,314.5096,314.7682,3577.0
2025-05-16 12:25:00,316.59,316.67,316.42,316.56,5513.0,314.808,314.8875,314.6389,314.7781,5513.0
2025-05-16 12:30:00,316.59,316.77,316.58,316.63,5552.0,314.808,314.9869,314.798,314.8477,5552.0
2025-05-16 12:35:00,316.67,317.14,316.66,317.07,10593.0,314.8875,315.3549,314.8776,315.2853,10593.0
2025-05-16 12:40:00,317.1,317.3,317.03,317.27,9596.0,315.3151,315.514,315.2455,315.4841,9596.0
2025-05-16 12:45:00,317.22,317.22,316.82,316.84,8295.0,315.4344,315.4344,315.0367,315.0565,8295.0
2025-05-16 12:50:00,316.9,317.1,316.84,317.09,4118.0,315.1162,315.3151,315.0565,315.3051,4118.0
2025-05-16 12:55:00,317.09,317.5,317.06,317.5,26259.0,315.3051,315.7128,315.2753,315.7128,26259.0
2025-05-16 13:00:00,317.37,317.62,317.37,317.62,7761.0,315.5836,315.8322,315.5836,315.8322,7761.0
2025-05-16 13:05:00,317.56,317.59,317.37,317.4,7681.0,315.7725,315.8023,315.5836,315.6134,7681.0
2025-05-16 13:10:00,317.4,317.51,317.14,317.34,8393.0,315.6134,315.7228,315.3549,315.5537,8393.0
2025-05-16 13:15:00,317.26,317.55,317.26,317.46,6294.0,315.4742,315.7626,315.4742,315.6731,6294.0
2025-05-16 13:20:00,317.37,317.47,317.26,317.44,5597.0,315.5836,315.683,315.4742,315.6532,5597.0
2025-05-16 13:25:00,317.49,317.5,317.21,317.32,9394.0,315.7029,315.7128,315.4245,315.5338,9394.0
2025-05-16 13:30:00,317.33,317.5,317.32,317.5,6037.0,315.5438,315.7128,315.5338,315.7128,6037.0
2025-05-16 13:35:00,317.48,317.49,317.33,317.35,11456.0,315.6929,315.7029,315.5438,315.5637,11456.0
2025-05-16 13:40:00,317.5,317.64,317.42,317.63,13923.0,315.7128,315.852,315.6333,315.8421,13923.0
2025-05-16 13:45:00,317.61,317.65,317.44,317.56,7675.0,315.8222,315.862,315.6532,315.7725,7675.0
2025-05-16 13:50:00,317.56,317.6,317.44,317.51,9952.0,315.7725,315.8123,315.6532,315.7228,9952.0
2025-05-16 13:55:00,317.44,317.55,317.41,317.53,3677.0,315.6532,315.7626,315.6233,315.7427,3677.0
2025-05-16 14:00:00,317.52,317.65,317.47,317.57,7658.0,315.7327,315.862,315.683,315.7824,7658.0
2025-05-16 14:05:00,317.57,317.79,317.57,317.72,13485.0,315.7824,316.0012,315.7824,315.9316,13485.0
2025-05-16 14:10:00,317.72,317.78,317.57,317.64,7583.0,315.9316,315.9913,315.7824,315.852,7583.0
2025-05-16 14:15:00,317.67,317.77,317.65,317.75,3113.0,315.8819,315.9813,315.862,315.9614,3113.0
2025-05-16 14:20:00,317.75,317.78,317.6,317.63,11945.0,315.9614,315.9913,315.8123,315.8421,11945.0
2025-05-16 14:25:00,317.64,317.88,317.64,317.85,5493.0,315.852,316.0907,315.852,316.0609,5493.0
2025-05-16 14:30:00,317.82,317.93,317.81,317.87,7716.0,316.031,316.1404,316.0211,316.0807,7716.0
2025-05-16 14:35:00,317.9,317.92,317.72,317.82,8998.0,316.1106,316.1305,315.9316,316.031,8998.0
2025-05-16 14:40:00,317.85,318.01,317.81,317.97,22471.0,316.0609,316.22,316.0211,316.1802,22471.0
2025-05-16 14:45:00,317.97,318.13,317.97,318.05,14208.0,316.1802,316.3393,316.1802,316.2597,14208.0
2025-05-16 14:50:00,318.05,318.11,317.93,317.96,20831.0,316.2597,316.3194,316.1404,316.1702,20831.0
2025-05-16 14:55:00,317.98,318.11,317.81,317.97,10141.0,316.1901,316.3194,316.0211,316.1802,10141.0
2025-05-16 15:00:00,317.97,318.25,317.89,317.93,11942.0,316.1802,316.4586,316.1006,316.1404,11942.0
2025-05-16 15:05:00,317.96,318.16,317.87,317.97,38766.0,316.1702,316.3691,316.0807,316.1802,38766.0
2025-05-16 15:10:00,317.93,318.31,317.89,318.22,9796.0,316.1404,316.5183,316.1006,316.4288,9796.0
2025-05-16 15:15:00,318.25,318.37,318.18,318.36,9430.0,316.4586,316.5779,316.389,316.568,9430.0
2025-05-16 15:20:00,318.37,318.49,318.23,318.38,16260.0,316.5779,316.6973,316.4387,316.5879,16260.0
2025-05-16 15:25:00,318.31,318.43,318.24,318.43,7903.0,316.5183,316.6376,316.4487,316.6376,7903.0
2025-05-16 15:30:00,318.36,318.37,318.16,318.3,17447.0,316.568,316.5779,316.3691,316.5083,17447.0
2025-05-16 15:35:00,318.31,318.4,318.19,318.32,27430.0,316.5183,316.6078,316.3989,316.5282,27430.0
2025-05-16 15:40:00,318.32,318.38,318.07,318.29,13800.0,316.5282,316.5879,316.2796,316.4984,13800.0
2025-05-16 15:45:00,318.26,318.57,318.17,318.44,16755.0,316.4686,316.7768,316.3791,316.6475,16755.0
2025-05-16 15:50:00,318.46,318.64,318.38,318.44,27644.0,316.6674,316.8464,316.5879,316.6475,27644.0
2025-05-16 15:55:00,318.41,318.66,318.3,318.63,84590.0,316.6177,316.8663,316.5083,316.8365,84590.0
2025-05-19 09:30:00,318.11,320.1,318.11,319.99,84198.0,316.3194,318.2982,316.3194,318.1888,84198.0
2025-05-19 09:35:00,319.71,319.75,318.17,318.37,15501.0,317.9104,317.9502,316.3791,316.5779,15501.0
2025-05-19 09:40:00,318.56,318.86,318.03,318.6,11040.0,316.7669,317.0652,316.2398,316.8066,11040.0
2025-05-19 09:45:00,318.6,318.79,318.39,318.78,13483.0,316.8066,316.9956,316.5978,316.9856,13483.0
2025-05-19 09:50:00,318.56,318.69,318.13,318.46,12730.0,316.7669,316.8961,316.3393,316.6674,12730.0
2025-05-19 09:55:00,318.46,319.2,318.42,319.13,9192.0,316.6674,317.4033,316.6277,317.3337,9192.0
2025-05-19 10:00:00,319.12,319.53,318.82,319.44,9301.0,317.3237,317.7314,317.0254,317.6419,9301.0
2025-05-19 10:05:00,319.45,319.81,319.45,319.78,13424.0,317.6519,318.0098,317.6519,317.98,13424.0
2025-05-19 10:10:00,319.76,319.79,319.35,319.79,9680.0,317.9601,317.9899,317.5524,317.9899,9680.0
2025-05-19 10:15:00,319.78,319.91,319.65,319.9,9789.0,317.98,318.1093,317.8507,318.0993,9789.0
2025-05-19 10:20:00,320.0,320.04,319.82,319.87,4077.0,318.1988,318.2385,318.0198,318.0695,4077.0
2025-05-19 10:25:00,319.95,320.66,319.93,320.63,16762.0,318.149,318.855,318.1292,318.8252,16762.0
2025-05-19 10:30:00,320.63,320.7,320.25,320.59,16454.0,318.8252,318.8948,318.4474,318.7854,16454.0
2025-05-19 10:35:00,320.53,320.66,320.26,320.52,13699.0,318.7258,318.855,318.4573,318.7158,13699.0
2025-05-19 10:40:00,320.56,320.85,320.47,320.48,12153.0,318.7556,319.044,318.6661,318.6761,12153.0
2025-05-19 10:45:00,320.48,320.73,320.35,320.6,3137.0,318.6761,318.9247,318.5468,318.7954,3137.0
2025-05-19 10:50:00,320.56,320.6,320.26,320.39,8089.0,318.7556,318.7954,318.4573,318.5866,8089.0
2025-05-19 10:55:00,320.39,320.76,320.39,320.44,5201.0,318.5866,318.9545,318.5866,318.6363,5201.0
2025-05-19 11:00:00,320.46,320.87,320.44,320.82,13297.0,318.6562,319.0639,318.6363,319.0141,13297.0
2025-05-19 11:05:00,320.82,320.83,320.29,320.78,10945.0,319.0141,319.0241,318.4871,318.9744,10945.0
2025-05-19 11:10:00,320.77,320.77,320.54,320.73,10791.0,318.9644,318.9644,318.7357,318.9247,10791.0
2025-05-19 11:15:00,320.68,321.07,320.68,321.05,13390.0,318.8749,319.2627,318.8749,319.2428,13390.0
2025-05-19 11:20:00,321.06,321.61,321.06,321.53,12770.0,319.2528,319.7997,319.2528,319.7201,12770.0
2025-05-19 11:25:00,321.53,321.53,321.25,321.27,6776.0,319.7201,319.7201,319.4417,319.4616,6776.0
2025-05-19 11:30:00,321.26,321.42,321.0,321.0,7249.0,319.4517,319.6108,319.1931,319.1931,7249.0
2025-05-19 11:35:00,321.0,321.14,320.87,320.87,9114.0,319.1931,319.3323,319.0639,319.0639,9114.0
2025-05-19 11:40:00,320.94,321.2,320.88,321.05,6786.0,319.1335,319.392,319.0738,319.2428,6786.0
2025-05-19 11:45:00,321.05,321.15,320.82,320.82,5675.0,319.2428,319.3423,319.0141,319.0141,5675.0
2025-05-19 11:50:00,320.75,320.83,320.44,320.48,3179.0,318.9445,319.0241,318.6363,318.6761,3179.0
2025-05-19 11:55:00,320.48,320.57,320.38,320.5,2313.0,318.6761,318.7656,318.5766,318.6959,2313.0
2025-05-19 12:00:00,320.55,320.9,320.55,320.85,4162.0,318.7457,319.0937,318.7457,319.044,4162.0
2025-05-19 12:05:00,320.85,320.94,320.76,320.92,3978.0,319.044,319.1335,318.9545,319.1136,3978.0
2025-05-19 12:10:00,320.84,320.99,320.81,320.88,6919.0,319.034,319.1832,319.0042,319.0738,6919.0
2025-05-19 12:15:00,320.9,321.03,320.89,320.9,6372.0,319.0937,319.223,319.0838,319.0937,6372.0
2025-05-19 12:20:00,320.94,321.35,320.94,321.35,3645.0,319.1335,319.5412,319.1335,319.5412,3645.0
2025-05-19 12:25:00,321.32,321.39,321.02,321.09,3644.0,319.5113,319.5809,319.213,319.2826,3644.0
2025-05-19 12:30:00,321.17,321.17,320.93,320.97,6319.0,319.3622,319.3622,319.1235,319.1633,6319.0
2025-05-19 12:35:00,321.02,321.03,320.85,320.98,7378.0,319.213,319.223,319.044,319.1732,7378.0
2025-05-19 12:40:00,321.02,321.09,320.84,321.03,6453.0,319.213,319.2826,319.034,319.223,6453.0
2025-05-19 12:45:00,321.12,321.47,321.12,321.47,3520.0,319.3125,319.6605,319.3125,319.6605,3520.0
2025-05-19 12:50:00,321.5,321.52,321.47,321.49,1372.0,319.6903,319.7102,319.6605,319.6804,1372.0
2025-05-19 12:55:00,321.45,321.56,321.35,321.35,6242.0,319.6406,319.75,319.5412,319.5412,6242.0
2025-05-19 13:00:00,321.32,321.35,321.14,321.17,2673.0,319.5113,319.5412,319.3323,319.3622,2673.0
2025-05-19 13:05:00,321.17,321.31,321.15,321.26,2200.0,319.3622,319.5014,319.3423,319.4517,2200.0
2025-05-19 13:10:00,321.24,321.26,321.09,321.09,3408.0,319.4318,319.4517,319.2826,319.2826,3408.0
2025-05-19 13:15:00,320.97,321.03,320.86,320.98,5616.0,319.1633,319.223,319.0539,319.1732,5616.0
2025-05-19 13:20:00,320.84,320.86,320.67,320.82,7272.0,319.034,319.0539,318.865,319.0141,7272.0
2025-05-19 13:25:00,320.82,320.97,320.82,320.9,8490.0,319.0141,319.1633,319.0141,319.0937,8490.0
2025-05-19 13:30:00,320.9,321.03,320.82,320.97,6919.0,319.0937,319.223,319.0141,319.1633,6919.0
2025-05-19 13:35:00,320.94,320.99,320.74,320.77,3483.0,319.1335,319.1832,318.9346,318.9644,3483.0
2025-05-19 13:40:00,320.69,320.69,320.53,320.54,1525.0,318.8849,318.8849,318.7258,318.7357,1525.0
2025-05-19 13:45:00,320.56,320.56,320.33,320.5,4405.0,318.7556,318.7556,318.5269,318.6959,4405.0
2025-05-19 13:50:00,320.53,320.53,320.27,320.27,4647.0,318.7258,318.7258,318.4672,318.4672,4647.0
2025-05-19 13:55:00,320.31,320.5,320.28,320.44,1897.0,318.507,318.6959,318.4772,318.6363,1897.0
2025-05-19 14:00:00,320.44,320.75,320.4,320.66,16044.0,318.6363,318.9445,318.5965,318.855,16044.0
2025-05-19 14:05:00,320.71,320.74,320.61,320.73,4809.0,318.9048,318.9346,318.8053,318.9247,4809.0
2025-05-19 14:10:00,320.78,320.79,320.65,320.68,2626.0,318.9744,318.9843,318.8451,318.8749,2626.0
2025-05-19 14:15:00,320.76,320.76,320.44,320.44,3039.0,318.9545,318.9545,318.6363,318.6363,3039.0
2025-05-19 14:20:00,320.6,320.61,320.49,320.53,2275.0,318.7954,318.8053,318.686,318.7258,2275.0
2025-05-19 14:25:00,320.6,320.63,320.45,320.57,3456.0,318.7954,318.8252,318.6462,318.7656,3456.0
2025-05-19 14:30:00,320.52,320.74,320.44,320.71,8711.0,318.7158,318.9346,318.6363,318.9048,8711.0
2025-05-19 14:35:00,320.72,320.85,320.68,320.85,1908.0,318.9147,319.044,318.8749,319.044,1908.0
2025-05-19 14:40:00,320.88,320.93,320.81,320.93,2397.0,319.0738,319.1235,319.0042,319.1235,2397.0
2025-05-19 14:45:00,320.93,320.98,320.82,320.93,3308.0,319.1235,319.1732,319.0141,319.1235,3308.0
2025-05-19 14:50:00,320.85,320.94,320.71,320.79,6019.0,319.044,319.1335,318.9048,318.9843,6019.0
2025-05-19 14:55:00,320.8,320.87,320.78,320.84,5540.0,318.9943,319.0639,318.9744,319.034,5540.0
2025-05-19 15:00:00,320.93,320.93,320.73,320.85,5418.0,319.1235,319.1235,318.9247,319.044,5418.0
2025-05-19 15:05:00,320.84,320.89,320.77,320.89,2579.0,319.034,319.0838,318.9644,319.0838,2579.0
2025-05-19 15:10:00,320.86,320.86,320.51,320.55,7286.0,319.0539,319.0539,318.7059,318.7457,7286.0
2025-05-19 15:15:00,320.51,320.7,320.45,320.52,8645.0,318.7059,318.8948,318.6462,318.7158,8645.0
2025-05-19 15:20:00,320.59,320.75,320.54,320.74,6304.0,318.7854,318.9445,318.7357,318.9346,6304.0
2025-05-19 15:25:00,320.73,320.79,320.61,320.78,4043.0,318.9247,318.9843,318.8053,318.9744,4043.0
2025-05-19 15:30:00,320.75,320.87,320.7,320.79,8074.0,318.9445,319.0639,318.8948,318.9843,8074.0
2025-05-19 15:35:00,320.8,320.95,320.75,320.94,7100.0,318.9943,319.1434,318.9445,319.1335,7100.0
2025-05-19 15:40:00,320.93,321.06,320.88,321.06,23224.0,319.1235,319.2528,319.0738,319.2528,23224.0
2025-05-19 15:45:00,321.05,321.16,321.03,321.11,19160.0,319.2428,319.3522,319.223,319.3025,19160.0
2025-05-19 15:50:00,321.16,321.4,320.97,321.08,37076.0,319.3522,319.5909,319.1633,319.2727,37076.0
2025-05-19 15:55:00,321.07,321.44,321.04,321.24,103139.0,319.2627,319.6307,319.2329,319.4318,103139.0
2025-05-20 09:30:00,321.22,321.72,320.86,321.13,55816.0,319.4119,319.9091,319.0539,319.3224,55816.0
2025-05-20 09:35:00,320.87,321.27,320.82,321.13,9761.0,319.0639,319.4616,319.0141,319.3224,9761.0
2025-05-20 09:40:00,321.02,321.3,320.75,320.75,12821.0,319.213,319.4914,318.9445,318.9445,12821.0
2025-05-20 09:45:00,320.87,320.97,320.42,320.61,18934.0,319.0639,319.1633,318.6164,318.8053,18934.0
2025-05-20 09:50:00,320.51,321.51,320.51,321.18,16734.0,318.7059,319.7003,318.7059,319.3721,16734.0
2025-05-20 09:55:00,321.14,321.6,321.14,321.6,4281.0,319.3323,319.7898,319.3323,319.7898,4281.0
2025-05-20 10:00:00,321.44,321.44,320.94,320.98,10399.0,319.6307,319.6307,319.1335,319.1732,10399.0
2025-05-20 10:05:00,320.88,321.1,320.8,320.84,5108.0,319.0738,319.2926,318.9943,319.034,5108.0
2025-05-20 10:10:00,320.99,321.0,320.63,320.97,3079.0,319.1832,319.1931,318.8252,319.1633,3079.0
2025-05-20 10:15:00,320.79,320.86,320.51,320.61,7910.0,318.9843,319.0539,318.7059,318.8053,7910.0
2025-05-20 10:20:00,320.72,320.82,320.54,320.65,7908.0,318.9147,319.0141,318.7357,318.8451,7908.0
2025-05-20 10:25:00,320.61,320.74,320.55,320.69,5531.0,318.8053,318.9346,318.7457,318.8849,5531.0
2025-05-20 10:30:00,320.71,320.8,320.62,320.75,4137.0,318.9048,318.9943,318.8153,318.9445,4137.0
2025-05-20 10:35:00,320.8,320.8,320.3,320.57,12229.0,318.9943,318.9943,318.4971,318.7656,12229.0
2025-05-20 10:40:00,320.65,320.75,320.58,320.64,4064.0,318.8451,318.9445,318.7755,318.8352,4064.0
2025-05-20 10:45:00,320.64,320.77,320.43,320.67,10369.0,318.8352,318.9644,318.6263,318.865,10369.0
2025-05-20 10:50:00,320.53,320.62,320.43,320.51,2819.0,318.7258,318.8153,318.6263,318.7059,2819.0
2025-05-20 10:55:00,320.43,320.58,319.9,319.9,18625.0,318.6263,318.7755,318.0993,318.0993,18625.0
2025-05-20 11:00:00,319.82,320.19,319.82,320.17,14030.0,318.0198,318.3877,318.0198,318.3678,14030.0
2025-05-20 11:05:00,320.1,320.21,319.96,320.13,13702.0,318.2982,318.4076,318.159,318.328,13702.0
2025-05-20 11:10:00,320.1,320.56,320.01,320.56,7434.0,318.2982,318.7556,318.2087,318.7556,7434.0
2025-05-20 11:15:00,320.5,320.72,320.46,320.63,3741.0,318.6959,318.9147,318.6562,318.8252,3741.0
2025-05-20 11:20:00,320.63,320.63,320.2,320.21,5928.0,318.8252,318.8252,318.3976,318.4076,5928.0
2025-05-20 11:25:00,320.24,320.43,320.14,320.23,5924.0,318.4374,318.6263,318.338,318.4275,5924.0
2025-05-20 11:30:00,320.35,320.58,320.16,320.25,10569.0,318.5468,318.7755,318.3579,318.4474,10569.0
2025-05-20 11:35:00,320.25,320.28,319.89,320.15,8504.0,318.4474,318.4772,318.0894,318.3479,8504.0
2025-05-20 11:40:00,320.19,320.19,319.94,319.98,5760.0,318.3877,318.3877,318.1391,318.1789,5760.0
2025-05-20 11:45:00,320.02,320.23,320.01,320.22,2847.0,318.2186,318.4275,318.2087,318.4175,2847.0
2025-05-20 11:50:00,320.19,320.31,320.02,320.31,8184.0,318.3877,318.507,318.2186,318.507,8184.0
2025-05-20 11:55:00,320.34,320.52,320.26,320.44,15232.0,318.5368,318.7158,318.4573,318.6363,15232.0
2025-05-20 12:00:00,320.53,320.53,320.24,320.24,8596.0,318.7258,318.7258,318.4374,318.4374,8596.0
2025-05-20 12:05:00,320.28,320.28,320.06,320.13,4051.0,318.4772,318.4772,318.2584,318.328,4051.0
2025-05-20 12:10:00,320.05,320.16,319.85,320.06,4812.0,318.2485,318.3579,318.0496,318.2584,4812.0
2025-05-20 12:15:00,320.05,320.05,319.58,319.73,23021.0,318.2485,318.2485,317.7811,317.9303,23021.0
2025-05-20 12:20:00,319.7,319.83,319.6,319.63,2940.0,317.9004,318.0297,317.801,317.8308,2940.0
2025-05-20 12:25:00,319.66,319.71,319.38,319.42,8209.0,317.8607,317.9104,317.5822,317.622,8209.0
2025-05-20 12:30:00,319.38,319.5,319.31,319.5,4025.0,317.5822,317.7016,317.5126,317.7016,4025.0
2025-05-20 12:35:00,319.48,319.58,319.42,319.58,6845.0,317.6817,317.7811,317.622,317.7811,6845.0
2025-05-20 12:40:00,319.55,319.77,319.54,319.69,4319.0,317.7513,317.9701,317.7413,317.8905,4319.0
2025-05-20 12:45:00,319.77,319.8,319.39,319.39,7176.0,317.9701,317.9999,317.5922,317.5922,7176.0
2025-05-20 12:50:00,319.44,319.58,319.39,319.57,3772.0,317.6419,317.7811,317.5922,317.7712,3772.0
2025-05-20 12:55:00,319.62,319.69,319.51,319.63,2822.0,317.8209,317.8905,317.7115,317.8308,2822.0
2025-05-20 13:00:00,319.63,319.76,319.62,319.75,6971.0,317.8308,317.9601,317.8209,317.9502,6971.0
2025-05-20 13:05:00,319.75,319.85,319.65,319.74,6874.0,317.9502,318.0496,317.8507,317.9402,6874.0
2025-05-20 13:10:00,319.74,319.81,319.59,319.7,13126.0,317.9402,318.0098,317.7911,317.9004,13126.0
2025-05-20 13:15:00,319.7,319.76,319.58,319.66,5714.0,317.9004,317.9601,317.7811,317.8607,5714.0
2025-05-20 13:20:00,319.68,319.76,319.39,319.49,8194.0,317.8806,317.9601,317.5922,317.6916,8194.0
2025-05-20 13:25:00,319.52,319.64,319.43,319.61,4580.0,317.7215,317.8408,317.632,317.811,4580.0
2025-05-20 13:30:00,319.61,319.67,319.49,319.61,9705.0,317.811,317.8706,317.6916,317.811,9705.0
2025-05-20 13:35:00,319.61,319.69,319.49,319.5,7257.0,317.811,317.8905,317.6916,317.7016,7257.0
2025-05-20 13:40:00,319.48,319.63,319.42,319.53,6631.0,317.6817,317.8308,317.622,317.7314,6631.0
2025-05-20 13:45:00,319.5,319.53,319.3,319.42,9774.0,317.7016,317.7314,317.5027,317.622,9774.0
2025-05-20 13:50:00,319.37,319.5,319.35,319.47,3779.0,317.5723,317.7016,317.5524,317.6717,3779.0
2025-05-20 13:55:00,319.46,319.73,319.45,319.73,5782.0,317.6618,317.9303,317.6519,317.9303,5782.0
2025-05-20 14:00:00,319.81,319.84,319.75,319.76,5717.0,318.0098,318.0397,317.9502,317.9601,5717.0
2025-05-20 14:05:00,319.69,319.79,319.67,319.7,7849.0,317.8905,317.9899,317.8706,317.9004,7849.0
2025-05-20 14:10:00,319.63,319.72,319.59,319.67,6667.0,317.8308,317.9203,317.7911,317.8706,6667.0
2025-05-20 14:15:00,319.69,319.69,319.55,319.6,8231.0,317.8905,317.8905,317.7513,317.801,8231.0
2025-05-20 14:20:00,319.59,319.59,319.18,319.5,7382.0,317.7911,317.7911,317.3834,317.7016,7382.0
2025-05-20 14:25:00,319.42,319.68,319.07,319.07,19731.0,317.622,317.8806,317.274,317.274,19731.0
2025-05-20 14:30:00,319.06,319.25,318.88,319.06,12692.0,317.2641,317.453,317.0851,317.2641,12692.0
2025-05-20 14:35:00,319.07,319.31,319.05,319.23,11628.0,317.274,317.5126,317.2541,317.4331,11628.0
2025-05-20 14:40:00,319.13,319.14,319.01,319.13,3235.0,317.3337,317.3436,317.2143,317.3337,3235.0
2025-05-20 14:45:00,319.1,319.39,319.09,319.38,7201.0,317.3038,317.5922,317.2939,317.5822,7201.0
2025-05-20 14:50:00,319.38,319.46,319.15,319.22,3765.0,317.5822,317.6618,317.3535,317.4232,3765.0
2025-05-20 14:55:00,319.2,319.41,319.2,319.4,4324.0,317.4033,317.6121,317.4033,317.6021,4324.0
2025-05-20 15:00:00,319.36,319.43,318.85,319.0,14855.0,317.5624,317.632,317.0552,317.2044,14855.0
2025-05-20 15:05:00,319.07,319.28,319.07,319.22,5966.0,317.274,317.4828,317.274,317.4232,5966.0
2025-05-20 15:10:00,319.25,319.3,319.08,319.12,13361.0,317.453,317.5027,317.2839,317.3237,13361.0
2025-05-20 15:15:00,319.13,319.21,319.05,319.13,9454.0,317.3337,317.4132,317.2541,317.3337,9454.0
2025-05-20 15:20:00,319.18,319.31,319.05,319.05,5408.0,317.3834,317.5126,317.2541,317.2541,5408.0
2025-05-20 15:25:00,319.1,319.31,319.08,319.31,3003.0,317.3038,317.5126,317.2839,317.5126,3003.0
2025-05-20 15:30:00,319.16,319.5,319.16,319.41,6930.0,317.3635,317.7016,317.3635,317.6121,6930.0
2025-05-20 15:35:00,319.51,319.62,319.38,319.62,7793.0,317.7115,317.8209,317.5822,317.8209,7793.0
2025-05-20 15:40:00,319.66,319.74,319.47,319.52,9042.0,317.8607,317.9402,317.6717,317.7215,9042.0
2025-05-20 15:45:00,319.56,319.63,319.2,319.31,12482.0,317.7612,317.8308,317.4033,317.5126,12482.0
2025-05-20 15:50:00,319.14,319.67,319.13,319.67,10798.0,317.3436,317.8706,317.3337,317.8706,10798.0
2025-05-20 15:55:00,319.53,319.89,319.28,319.81,82797.0,317.7314,318.0894,317.4828,318.0098,82797.0
2025-05-21 09:30:00,317.52,318.57,317.52,318.42,48001.0,315.7327,316.7768,315.7327,316.6277,48001.0
2025-05-21 09:35:00,318.35,318.67,318.23,318.36,4527.0,316.558,316.8762,316.4387,316.568,4527.0
2025-05-21 09:40:00,318.34,318.46,317.96,317.96,7788.0,316.5481,316.6674,316.1702,316.1702,7788.0
2025-05-21 09:45:00,318.0,318.33,317.81,318.32,9252.0,316.21,316.5382,316.0211,316.5282,9252.0
2025-05-21 09:50:00,318.31,318.31,317.93,317.93,5254.0,316.5183,316.5183,316.1404,316.1404,5254.0
2025-05-21 09:55:00,317.92,318.03,317.47,317.68,11442.0,316.1305,316.2398,315.683,315.8918,11442.0
2025-05-21 10:00:00,317.67,317.77,317.33,317.35,9124.0,315.8819,315.9813,315.5438,315.5637,9124.0
2025-05-21 10:05:00,317.35,317.63,317.16,317.38,12468.0,315.5637,315.8421,315.3747,315.5935,12468.0
2025-05-21 10:10:00,317.28,317.39,317.0,317.18,10229.0,315.4941,315.6035,315.2156,315.3946,10229.0
2025-05-21 10:15:00,317.18,317.33,316.91,317.0,7381.0,315.3946,315.5438,315.1262,315.2156,7381.0
2025-05-21 10:20:00,316.94,317.22,316.9,317.08,7848.0,315.156,315.4344,315.1162,315.2952,7848.0
2025-05-21 10:25:00,317.17,317.25,316.66,316.66,16532.0,315.3847,315.4642,314.8776,314.8776,16532.0
2025-05-21 10:30:00,316.6,316.77,316.34,316.56,15801.0,314.8179,314.9869,314.5594,314.7781,15801.0
2025-05-21 10:35:00,316.62,316.69,316.32,316.59,35907.0,314.8378,314.9074,314.5395,314.808,35907.0
2025-05-21 10:40:00,316.62,316.7,316.05,316.11,8602.0,314.8378,314.9173,314.271,314.3307,8602.0
2025-05-21 10:45:00,316.11,316.2,315.76,316.11,13837.0,314.3307,314.4201,313.9826,314.3307,13837.0
2025-05-21 10:50:00,316.18,316.33,316.15,316.27,8314.0,314.4003,314.5494,314.3704,314.4898,8314.0
2025-05-21 10:55:00,316.22,316.49,316.05,316.48,11467.0,314.44,314.7085,314.271,314.6986,11467.0
2025-05-21 11:00:00,316.48,316.54,316.26,316.32,9211.0,314.6986,314.7582,314.4798,314.5395,9211.0
2025-05-21 11:05:00,316.26,316.4,316.02,316.38,9159.0,314.4798,314.619,314.2412,314.5991,9159.0
2025-05-21 11:10:00,316.36,316.41,316.21,316.31,8660.0,314.5792,314.629,314.4301,314.5295,8660.0
2025-05-21 11:15:00,316.37,316.37,316.01,316.23,6296.0,314.5892,314.5892,314.2312,314.45,6296.0
2025-05-21 11:20:00,316.16,316.34,316.13,316.33,9023.0,314.3804,314.5594,314.3505,314.5494,9023.0
2025-05-21 11:25:00,316.37,316.61,316.23,316.35,16320.0,314.5892,314.8278,314.45,314.5693,16320.0
2025-05-21 11:30:00,316.35,316.55,316.29,316.41,13359.0,314.5693,314.7682,314.5096,314.629,13359.0
2025-05-21 11:35:00,316.37,316.54,316.27,316.37,12285.0,314.5892,314.7582,314.4898,314.5892,12285.0
2025-05-21 11:40:00,316.35,316.6,316.29,316.48,10807.0,314.5693,314.8179,314.5096,314.6986,10807.0
2025-05-21 11:45:00,316.32,316.38,315.99,316.06,8282.0,314.5395,314.5991,314.2113,314.2809,8282.0
2025-05-21 11:50:00,316.0,316.12,315.96,316.05,8528.0,314.2213,314.3406,314.1815,314.271,8528.0
2025-05-21 11:55:00,316.06,316.14,315.88,315.98,11116.0,314.2809,314.3605,314.102,314.2014,11116.0
2025-05-21 12:00:00,315.98,315.98,315.59,315.62,9389.0,314.2014,314.2014,313.8136,313.8434,9389.0
2025-05-21 12:05:00,315.55,315.72,315.48,315.69,13720.0,313.7738,313.9429,313.7042,313.913,13720.0
2025-05-21 12:10:00,315.73,315.89,315.56,315.82,5786.0,313.9528,314.1119,313.7838,314.0423,5786.0
2025-05-21 12:15:00,315.82,316.05,315.82,316.03,6439.0,314.0423,314.271,314.0423,314.2511,6439.0
2025-05-21 12:20:00,316.0,316.02,315.91,315.96,3545.0,314.2213,314.2412,314.1318,314.1815,3545.0
2025-05-21 12:25:00,316.01,316.06,315.78,315.9,9466.0,314.2312,314.2809,314.0025,314.1218,9466.0
2025-05-21 12:30:00,315.85,316.1,315.84,315.95,11882.0,314.0721,314.3207,314.0622,314.1716,11882.0
2025-05-21 12:35:00,316.0,316.12,315.94,316.02,9396.0,314.2213,314.3406,314.1616,314.2412,9396.0
2025-05-21 12:40:00,316.02,316.18,315.93,316.17,7068.0,314.2412,314.4003,314.1517,314.3903,7068.0
2025-05-21 12:45:00,316.15,316.37,316.08,316.31,9887.0,314.3704,314.5892,314.3008,314.5295,9887.0
2025-05-21 12:50:00,316.31,316.5,316.31,316.43,8289.0,314.5295,314.7185,314.5295,314.6489,8289.0
2025-05-21 12:55:00,316.43,316.43,316.19,316.28,5785.0,314.6489,314.6489,314.4102,314.4997,5785.0
2025-05-21 13:00:00,316.25,316.36,316.14,316.23,6071.0,314.4699,314.5792,314.3605,314.45,6071.0
2025-05-21 13:05:00,316.23,316.42,316.16,316.23,7158.0,314.45,314.6389,314.3804,314.45,7158.0
2025-05-21 13:10:00,316.27,316.33,316.16,316.22,6547.0,314.4898,314.5494,314.3804,314.44,6547.0
2025-05-21 13:15:00,316.23,316.29,315.6,315.84,9463.0,314.45,314.5096,313.8235,314.0622,9463.0
2025-05-21 13:20:00,315.77,315.82,315.37,315.56,7115.0,313.9926,314.0423,313.5948,313.7838,7115.0
2025-05-21 13:25:00,315.64,315.66,315.33,315.54,10249.0,313.8633,313.8832,313.555,313.7639,10249.0
2025-05-21 13:30:00,315.46,315.58,315.29,315.47,23147.0,313.6843,313.8036,313.5153,313.6943,23147.0
2025-05-21 13:35:00,315.41,315.96,315.4,315.94,14808.0,313.6346,314.1815,313.6247,314.1616,14808.0
2025-05-21 13:40:00,315.88,316.1,315.72,315.83,28333.0,314.102,314.3207,313.9429,314.0522,28333.0
2025-05-21 13:45:00,315.79,316.07,315.78,315.85,6952.0,314.0125,314.2909,314.0025,314.0721,6952.0
2025-05-21 13:50:00,315.85,316.29,315.85,316.11,7907.0,314.0721,314.5096,314.0721,314.3307,7907.0
2025-05-21 13:55:00,316.11,316.15,315.86,316.0,8415.0,314.3307,314.3704,314.0821,314.2213,8415.0
2025-05-21 14:00:00,316.11,316.14,315.66,315.68,6365.0,314.3307,314.3605,313.8832,313.9031,6365.0
2025-05-21 14:05:00,315.7,315.74,315.54,315.62,11888.0,313.923,313.9627,313.7639,313.8434,11888.0
2025-05-21 14:10:00,315.63,315.64,315.17,315.34,7212.0,313.8534,313.8633,313.3959,313.565,7212.0
2025-05-21 14:15:00,315.42,315.57,315.36,315.38,8384.0,313.6445,313.7937,313.5849,313.6048,8384.0
2025-05-21 14:20:00,315.38,315.56,315.24,315.56,8427.0,313.6048,313.7838,313.4656,313.7838,8427.0
2025-05-21 14:25:00,315.52,315.67,315.46,315.55,8388.0,313.744,313.8931,313.6843,313.7738,8388.0
2025-05-21 14:30:00,315.46,315.82,315.39,315.82,16150.0,313.6843,314.0423,313.6147,314.0423,16150.0
2025-05-21 14:35:00,315.82,315.99,315.69,315.75,4898.0,314.0423,314.2113,313.913,313.9727,4898.0
2025-05-21 14:40:00,315.68,315.97,315.67,315.86,7150.0,313.9031,314.1914,313.8931,314.0821,7150.0
2025-05-21 14:45:00,315.86,315.86,315.31,315.34,9234.0,314.0821,314.0821,313.5352,313.565,9234.0
2025-05-21 14:50:00,315.36,315.43,315.2,315.38,7706.0,313.5849,313.6545,313.4258,313.6048,7706.0
2025-05-21 14:55:00,315.34,315.58,315.29,315.48,7556.0,313.565,313.8036,313.5153,313.7042,7556.0
2025-05-21 15:00:00,315.47,315.71,315.41,315.69,7937.0,313.6943,313.9329,313.6346,313.913,7937.0
2025-05-21 15:05:00,315.66,315.8,315.47,315.65,7167.0,313.8832,314.0224,313.6943,313.8732,7167.0
2025-05-21 15:10:00,315.59,315.8,315.49,315.71,9745.0,313.8136,314.0224,313.7141,313.9329,9745.0
2025-05-21 15:15:00,315.71,316.06,315.71,315.88,14542.0,313.9329,314.2809,313.9329,314.102,14542.0
2025-05-21 15:20:00,315.89,316.0,315.58,315.63,11471.0,314.1119,314.2213,313.8036,313.8534,11471.0
2025-05-21 15:25:00,315.6,315.8,315.42,315.7,16177.0,313.8235,314.0224,313.6445,313.923,16177.0
2025-05-21 15:30:00,315.71,316.19,315.71,316.16,12172.0,313.9329,314.4102,313.9329,314.3804,12172.0
2025-05-21 15:35:00,316.16,316.23,316.01,316.23,15914.0,314.3804,314.45,314.2312,314.45,15914.0
2025-05-21 15:40:00,316.23,316.47,316.18,316.41,17733.0,314.45,314.6886,314.4003,314.629,17733.0
2025-05-21 15:45:00,316.47,316.52,316.2,316.22,21356.0,314.6886,314.7383,314.4201,314.44,21356.0
2025-05-21 15:50:00,316.34,316.62,316.04,316.41,37181.0,314.5594,314.8378,314.2611,314.629,37181.0
2025-05-21 15:55:00,316.49,316.72,316.37,316.38,117875.0,314.7085,314.9372,314.5892,314.5991,117875.0
2025-05-22 09:30:00,316.12,316.62,315.22,315.94,62161.0,314.3406,314.8378,313.4457,314.1616,62161.0
2025-05-22 09:35:00,315.94,315.95,315.08,315.43,19100.0,314.1616,314.1716,313.3065,313.6545,19100.0
2025-05-22 09:40:00,315.77,316.16,315.64,316.16,8987.0,313.9926,314.3804,313.8633,314.3804,8987.0
2025-05-22 09:45:00,316.16,316.19,314.77,314.78,15030.0,314.3804,314.4102,312.9982,313.0081,15030.0
2025-05-22 09:50:00,314.77,315.22,314.52,314.88,9936.0,312.9982,313.4457,312.7496,313.1076,9936.0
2025-05-22 09:55:00,314.95,314.95,314.23,314.68,11554.0,313.1772,313.1772,312.4612,312.9087,11554.0
2025-05-22 10:00:00,314.73,314.96,314.19,314.3,19612.0,312.9584,313.1871,312.4215,312.5308,19612.0
2025-05-22 10:05:00,314.3,314.45,313.73,314.11,22641.0,312.5308,312.68,311.9641,312.3419,22641.0
2025-05-22 10:10:00,314.04,314.46,313.95,314.11,9929.0,312.2723,312.6899,312.1828,312.3419,9929.0
2025-05-22 10:15:00,314.1,314.15,313.72,313.86,13928.0,312.332,312.3817,311.9541,312.0933,13928.0
2025-05-22 10:20:00,313.93,313.95,313.31,313.47,9603.0,312.1629,312.1828,311.5464,311.7055,9603.0
2025-05-22 10:25:00,313.42,313.63,313.2,313.34,11186.0,311.6558,311.8646,311.437,311.5762,11186.0
2025-05-22 10:30:00,313.44,313.53,312.71,312.71,7089.0,311.6757,311.7652,310.9498,310.9498,7089.0
2025-05-22 10:35:00,312.91,312.98,312.63,312.97,15092.0,311.1487,311.2183,310.8702,311.2083,15092.0
2025-05-22 10:40:00,312.88,313.25,312.79,313.06,15464.0,311.1188,311.4868,311.0293,311.2978,15464.0
2025-05-22 10:45:00,313.06,313.2,312.77,313.02,14556.0,311.2978,311.437,311.0095,311.258,14556.0
2025-05-22 10:50:00,313.06,313.38,313.0,313.07,9316.0,311.2978,311.616,311.2382,311.3078,9316.0
2025-05-22 10:55:00,313.01,313.69,313.01,313.68,6640.0,311.2481,311.9243,311.2481,311.9143,6640.0
2025-05-22 11:00:00,313.69,314.05,313.69,313.97,31460.0,311.9243,312.2823,311.9243,312.2027,31460.0
2025-05-22 11:05:00,314.0,314.12,313.86,313.92,13362.0,312.2325,312.3519,312.0933,312.153,13362.0
2025-05-22 11:10:00,313.9,313.98,313.66,313.75,39106.0,312.1331,312.2126,311.8944,311.9839,39106.0
2025-05-22 11:15:00,313.71,313.79,313.52,313.75,11869.0,311.9442,312.0237,311.7552,311.9839,11869.0
2025-05-22 11:20:00,313.75,314.04,313.61,314.03,9627.0,311.9839,312.2723,311.8447,312.2624,9627.0
2025-05-22 11:25:00,314.03,314.25,313.73,314.01,8807.0,312.2624,312.4811,311.9641,312.2425,8807.0
2025-05-22 11:30:00,313.95,314.27,313.69,314.26,14057.0,312.1828,312.501,311.9243,312.4911,14057.0
2025-05-22 11:35:00,314.2,314.62,314.18,314.41,5645.0,312.4314,312.849,312.4115,312.6402,5645.0
2025-05-22 11:40:00,314.43,314.69,314.3,314.35,6908.0,312.6601,312.9186,312.5308,312.5806,6908.0
2025-05-22 11:45:00,314.37,314.8,314.36,314.48,6943.0,312.6005,313.028,312.5905,312.7098,6943.0
2025-05-22 11:50:00,314.52,314.63,314.39,314.53,8622.0,312.7496,312.859,312.6203,312.7595,8622.0
2025-05-22 11:55:00,314.51,314.85,314.48,314.85,15560.0,312.7397,313.0777,312.7098,313.0777,15560.0
2025-05-22 12:00:00,314.85,315.11,314.8,314.95,8657.0,313.0777,313.3363,313.028,313.1772,8657.0
2025-05-22 12:05:00,314.9,314.9,314.48,314.57,5336.0,313.1275,313.1275,312.7098,312.7993,5336.0
2025-05-22 12:10:00,314.71,314.82,314.63,314.82,4072.0,312.9385,313.0479,312.859,313.0479,4072.0
2025-05-22 12:15:00,314.85,315.11,314.85,314.99,8796.0,313.0777,313.3363,313.0777,313.217,8796.0
2025-05-22 12:20:00,314.98,315.06,314.74,314.75,4955.0,313.207,313.2866,312.9684,312.9783,4955.0
2025-05-22 12:25:00,314.8,314.96,314.56,314.56,6720.0,313.028,313.1871,312.7894,312.7894,6720.0
2025-05-22 12:30:00,314.65,314.84,314.54,314.7,12041.0,312.8789,313.0678,312.7695,312.9286,12041.0
2025-05-22 12:35:00,314.75,315.08,314.74,315.05,5993.0,312.9783,313.3065,312.9684,313.2766,5993.0
2025-05-22 12:40:00,315.02,315.18,315.01,315.06,5831.0,313.2468,313.4059,313.2368,313.2866,5831.0
2025-05-22 12:45:00,315.07,315.15,314.93,314.93,5570.0,313.2965,313.3761,313.1573,313.1573,5570.0
2025-05-22 12:50:00,314.96,315.08,314.85,314.9,7610.0,313.1871,313.3065,313.0777,313.1275,7610.0
2025-05-22 12:55:00,314.85,314.96,314.56,314.57,3067.0,313.0777,313.1871,312.7894,312.7993,3067.0
2025-05-22 13:00:00,314.63,314.68,314.46,314.46,11158.0,312.859,312.9087,312.6899,312.6899,11158.0
2025-05-22 13:05:00,314.6,314.73,314.41,314.62,8728.0,312.8292,312.9584,312.6402,312.849,8728.0
2025-05-22 13:10:00,314.48,314.75,314.35,314.61,6896.0,312.7098,312.9783,312.5806,312.8391,6896.0
2025-05-22 13:15:00,314.67,315.14,314.65,315.04,6593.0,312.8988,313.3661,312.8789,313.2667,6593.0
2025-05-22 13:20:00,315.15,315.46,315.14,315.41,7101.0,313.3761,313.6843,313.3661,313.6346,7101.0
2025-05-22 13:25:00,315.41,315.76,315.25,315.56,6967.0,313.6346,313.9826,313.4755,313.7838,6967.0
2025-05-22 13:30:00,315.5,315.72,315.42,315.63,9551.0,313.7241,313.9429,313.6445,313.8534,9551.0
2025-05-22 13:35:00,315.63,315.66,315.4,315.42,5060.0,313.8534,313.8832,313.6247,313.6445,5060.0
2025-05-22 13:40:00,315.45,315.52,315.35,315.49,3564.0,313.6744,313.744,313.5749,313.7141,3564.0
2025-05-22 13:45:00,315.53,315.58,315.36,315.46,4824.0,313.7539,313.8036,313.5849,313.6843,4824.0
2025-05-22 13:50:00,315.38,315.5,315.3,315.46,4350.0,313.6048,313.7241,313.5252,313.6843,4350.0
2025-05-22 13:55:00,315.53,315.67,315.36,315.56,10905.0,313.7539,313.8931,313.5849,313.7838,10905.0
2025-05-22 14:00:00,315.56,315.74,315.45,315.74,17033.0,313.7838,313.9627,313.6744,313.9627,17033.0
2025-05-22 14:05:00,315.73,315.73,315.38,315.5,8402.0,313.9528,313.9528,313.6048,313.7241,8402.0
2025-05-22 14:10:00,315.49,315.67,315.4,315.66,4465.0,313.7141,313.8931,313.6247,313.8832,4465.0
2025-05-22 14:15:00,315.63,315.69,315.53,315.54,13340.0,313.8534,313.913,313.7539,313.7639,13340.0
2025-05-22 14:20:00,315.51,315.72,315.51,315.57,10670.0,313.734,313.9429,313.734,313.7937,10670.0
2025-05-22 14:25:00,315.61,315.65,315.35,315.48,8592.0,313.8335,313.8732,313.5749,313.7042,8592.0
2025-05-22 14:30:00,315.51,315.51,315.33,315.35,7064.0,313.734,313.734,313.555,313.5749,7064.0
2025-05-22 14:35:00,315.4,315.4,315.07,315.09,7909.0,313.6247,313.6247,313.2965,313.3164,7909.0
2025-05-22 14:40:00,315.12,315.15,314.86,314.87,8096.0,313.3462,313.3761,313.0877,313.0976,8096.0
2025-05-22 14:45:00,314.89,314.99,314.78,314.78,6388.0,313.1175,313.217,313.0081,313.0081,6388.0
2025-05-22 14:50:00,314.74,314.98,314.74,314.86,6520.0,312.9684,313.207,312.9684,313.0877,6520.0
2025-05-22 14:55:00,314.91,315.11,314.91,315.04,7583.0,313.1374,313.3363,313.1374,313.2667,7583.0
2025-05-22 15:00:00,315.04,315.14,314.79,314.83,10402.0,313.2667,313.3661,313.0181,313.0579,10402.0
2025-05-22 15:05:00,314.78,314.96,314.65,314.65,26177.0,313.0081,313.1871,312.8789,312.8789,26177.0
2025-05-22 15:10:00,314.69,314.84,314.69,314.76,10625.0,312.9186,313.0678,312.9186,312.9883,10625.0
2025-05-22 15:15:00,314.83,314.83,314.69,314.75,7904.0,313.0579,313.0579,312.9186,312.9783,7904.0
2025-05-22 15:20:00,314.75,315.08,314.74,315.03,10251.0,312.9783,313.3065,312.9684,313.2567,10251.0
2025-05-22 15:25:00,315.02,315.45,315.02,315.42,13297.0,313.2468,313.6744,313.2468,313.6445,13297.0
2025-05-22 15:30:00,315.42,315.52,315.25,315.35,14873.0,313.6445,313.744,313.4755,313.5749,14873.0
2025-05-22 15:35:00,315.33,315.44,315.27,315.35,13590.0,313.555,313.6644,313.4954,313.5749,13590.0
2025-05-22 15:40:00,315.31,315.34,315.14,315.23,12604.0,313.5352,313.565,313.3661,313.4556,12604.0
2025-05-22 15:45:00,315.18,315.29,314.98,315.24,15824.0,313.4059,313.5153,313.207,313.4656,15824.0
2025-05-22 15:50:00,315.31,315.34,314.46,314.46,25113.0,313.5352,313.565,312.6899,312.6899,25113.0
2025-05-22 15:55:00,314.64,314.79,314.12,314.23,102948.0,312.8689,313.0181,312.3519,312.4612,102948.0
2025-05-23 09:30:00,315.07,315.65,313.03,314.98,79209.0,313.2965,313.8732,311.268,313.207,79209.0
2025-05-23 09:35:00,314.98,314.99,314.02,314.13,19173.0,313.207,313.217,312.2524,312.3618,19173.0
2025-05-23 09:40:00,313.94,314.08,313.7,313.9,10534.0,312.1729,312.3121,311.9342,312.1331,10534.0
2025-05-23 09:45:00,313.97,314.44,313.55,314.04,19872.0,312.2027,312.6701,311.7851,312.2723,19872.0
2025-05-23 09:50:00,313.99,314.33,313.69,314.08,13516.0,312.2226,312.5607,311.9243,312.3121,13516.0
2025-05-23 09:55:00,313.95,314.36,313.8,314.25,13326.0,312.1828,312.5905,312.0337,312.4811,13326.0
2025-05-23 10:00:00,314.34,314.62,313.94,314.62,12391.0,312.5706,312.849,312.1729,312.849,12391.0
2025-05-23 10:05:00,314.64,314.75,314.14,314.25,9058.0,312.8689,312.9783,312.3717,312.4811,9058.0
2025-05-23 10:10:00,314.32,315.01,314.32,314.64,12520.0,312.5507,313.2368,312.5507,312.8689,12520.0
2025-05-23 10:15:00,314.47,314.56,314.08,314.18,8118.0,312.6999,312.7894,312.3121,312.4115,8118.0
2025-05-23 10:20:00,314.08,314.16,313.85,314.08,3730.0,312.3121,312.3916,312.0834,312.3121,3730.0
2025-05-23 10:25:00,313.92,314.22,313.81,314.22,9636.0,312.153,312.4513,312.0436,312.4513,9636.0
2025-05-23 10:30:00,314.17,314.49,314.16,314.46,7726.0,312.4016,312.7198,312.3916,312.6899,7726.0
2025-05-23 10:35:00,314.51,314.84,314.43,314.71,15498.0,312.7397,313.0678,312.6601,312.9385,15498.0
2025-05-23 10:40:00,314.7,314.9,314.66,314.71,7828.0,312.9286,313.1275,312.8888,312.9385,7828.0
2025-05-23 10:45:00,314.75,314.8,314.39,314.42,7880.0,312.9783,313.028,312.6203,312.6502,7880.0
2025-05-23 10:50:00,314.43,314.43,313.83,313.93,7069.0,312.6601,312.6601,312.0635,312.1629,7069.0
2025-05-23 10:55:00,313.92,313.97,313.83,313.89,8668.0,312.153,312.2027,312.0635,312.1232,8668.0
2025-05-23 11:00:00,313.96,314.12,313.75,313.98,8080.0,312.1928,312.3519,311.9839,312.2126,8080.0
2025-05-23 11:05:00,313.98,313.98,313.78,313.9,7426.0,312.2126,312.2126,312.0138,312.1331,7426.0
2025-05-23 11:10:00,313.93,314.13,313.79,313.91,15067.0,312.1629,312.3618,312.0237,312.143,15067.0
2025-05-23 11:15:00,313.89,314.0,313.76,313.92,3076.0,312.1232,312.2325,311.9939,312.153,3076.0
2025-05-23 11:20:00,313.94,314.24,313.94,314.24,5190.0,312.1729,312.4712,312.1729,312.4712,5190.0
2025-05-23 11:25:00,314.25,314.4,314.13,314.33,10641.0,312.4811,312.6303,312.3618,312.5607,10641.0
2025-05-23 11:30:00,314.3,314.42,314.28,314.42,4950.0,312.5308,312.6502,312.511,312.6502,4950.0
2025-05-23 11:35:00,314.37,314.75,314.33,314.54,8594.0,312.6005,312.9783,312.5607,312.7695,8594.0
2025-05-23 11:40:00,314.47,314.54,314.34,314.34,7050.0,312.6999,312.7695,312.5706,312.5706,7050.0
2025-05-23 11:45:00,314.33,314.53,314.19,314.47,6115.0,312.5607,312.7595,312.4215,312.6999,6115.0
2025-05-23 11:50:00,314.39,314.45,314.09,314.21,6824.0,312.6203,312.68,312.322,312.4414,6824.0
2025-05-23 11:55:00,314.21,314.3,314.12,314.21,4768.0,312.4414,312.5308,312.3519,312.4414,4768.0
2025-05-23 12:00:00,314.13,314.26,313.96,313.97,7454.0,312.3618,312.4911,312.1928,312.2027,7454.0
2025-05-23 12:05:00,313.97,314.03,313.82,313.93,5439.0,312.2027,312.2624,312.0535,312.1629,5439.0
2025-05-23 12:10:00,313.93,314.05,313.93,314.04,2290.0,312.1629,312.2823,312.1629,312.2723,2290.0
2025-05-23 12:15:00,314.04,314.2,313.93,313.95,5510.0,312.2723,312.4314,312.1629,312.1828,5510.0
2025-05-23 12:20:00,313.99,314.42,313.9,314.39,3446.0,312.2226,312.6502,312.1331,312.6203,3446.0
2025-05-23 12:25:00,314.35,314.54,314.33,314.4,5518.0,312.5806,312.7695,312.5607,312.6303,5518.0
2025-05-23 12:30:00,314.32,314.37,313.95,314.02,16915.0,312.5507,312.6005,312.1828,312.2524,16915.0
2025-05-23 12:35:00,314.06,314.42,314.06,314.38,8746.0,312.2922,312.6502,312.2922,312.6104,8746.0
2025-05-23 12:40:00,314.39,314.64,314.39,314.6,7675.0,312.6203,312.8689,312.6203,312.8292,7675.0
2025-05-23 12:45:00,314.65,314.73,314.4,314.56,13450.0,312.8789,312.9584,312.6303,312.7894,13450.0
2025-05-23 12:50:00,314.55,314.72,314.54,314.72,4354.0,312.7794,312.9485,312.7695,312.9485,4354.0
2025-05-23 12:55:00,314.63,314.71,314.31,314.44,13377.0,312.859,312.9385,312.5408,312.6701,13377.0
2025-05-23 13:00:00,314.45,314.66,314.43,314.63,6917.0,312.68,312.8888,312.6601,312.859,6917.0
2025-05-23 13:05:00,314.61,314.74,314.44,314.57,5789.0,312.8391,312.9684,312.6701,312.7993,5789.0
2025-05-23 13:10:00,314.46,314.66,314.38,314.57,6124.0,312.6899,312.8888,312.6104,312.7993,6124.0
2025-05-23 13:15:00,314.57,314.89,314.47,314.83,6127.0,312.7993,313.1175,312.6999,313.0579,6127.0
2025-05-23 13:20:00,314.85,315.0,314.79,314.86,5989.0,313.0777,313.2269,313.0181,313.0877,5989.0
2025-05-23 13:25:00,314.84,315.05,314.84,315.03,4033.0,313.0678,313.2766,313.0678,313.2567,4033.0
2025-05-23 13:30:00,314.96,315.06,314.73,314.76,5651.0,313.1871,313.2866,312.9584,312.9883,5651.0
2025-05-23 13:35:00,314.76,314.76,314.62,314.66,4910.0,312.9883,312.9883,312.849,312.8888,4910.0
2025-05-23 13:40:00,314.68,314.72,314.52,314.65,8897.0,312.9087,312.9485,312.7496,312.8789,8897.0
2025-05-23 13:45:00,314.65,314.92,314.65,314.87,7395.0,312.8789,313.1474,312.8789,313.0976,7395.0
2025-05-23 13:50:00,315.1,315.11,314.79,314.8,5555.0,313.3263,313.3363,313.0181,313.028,5555.0
2025-05-23 13:55:00,314.84,315.06,314.79,315.05,6586.0,313.0678,313.2866,313.0181,313.2766,6586.0
2025-05-23 14:00:00,315.05,315.09,314.96,314.98,6857.0,313.2766,313.3164,313.1871,313.207,6857.0
2025-05-23 14:05:00,315.03,315.22,315.03,315.09,21830.0,313.2567,313.4457,313.2567,313.3164,21830.0
2025-05-23 14:10:00,315.1,315.31,315.03,315.25,10638.0,313.3263,313.5352,313.2567,313.4755,10638.0
2025-05-23 14:15:00,315.25,315.36,314.98,315.04,14654.0,313.4755,313.5849,313.207,313.2667,14654.0
2025-05-23 14:20:00,314.97,315.17,314.77,315.17,17056.0,313.1971,313.3959,312.9982,313.3959,17056.0
2025-05-23 14:25:00,315.21,315.37,315.21,315.25,6481.0,313.4357,313.5948,313.4357,313.4755,6481.0
2025-05-23 14:30:00,315.3,315.56,315.3,315.42,8318.0,313.5252,313.7838,313.5252,313.6445,8318.0
2025-05-23 14:35:00,315.46,315.59,315.25,315.25,5836.0,313.6843,313.8136,313.4755,313.4755,5836.0
2025-05-23 14:40:00,315.23,315.39,315.18,315.3,10330.0,313.4556,313.6147,313.4059,313.5252,10330.0
2025-05-23 14:45:00,315.3,315.48,315.28,315.44,9790.0,313.5252,313.7042,313.5053,313.6644,9790.0
2025-05-23 14:50:00,315.54,315.65,315.48,315.48,3135.0,313.7639,313.8732,313.7042,313.7042,3135.0
2025-05-23 14:55:00,315.45,315.5,315.36,315.42,5502.0,313.6744,313.7241,313.5849,313.6445,5502.0
2025-05-23 15:00:00,315.35,315.39,315.25,315.3,3817.0,313.5749,313.6147,313.4755,313.5252,3817.0
2025-05-23 15:05:00,315.27,315.35,315.22,315.31,8849.0,313.4954,313.5749,313.4457,313.5352,8849.0
2025-05-23 15:10:00,315.36,315.41,315.28,315.38,6095.0,313.5849,313.6346,313.5053,313.6048,6095.0
2025-05-23 15:15:00,315.36,315.45,315.23,315.24,16786.0,313.5849,313.6744,313.4556,313.4656,16786.0
2025-05-23 15:20:00,315.22,315.31,315.02,315.15,10472.0,313.4457,313.5352,313.2468,313.3761,10472.0
2025-05-23 15:25:00,315.1,315.22,314.87,314.9,8022.0,313.3263,313.4457,313.0976,313.1275,8022.0
2025-05-23 15:30:00,314.98,315.27,314.92,315.27,19695.0,313.207,313.4954,313.1474,313.4954,19695.0
2025-05-23 15:35:00,315.23,315.49,315.14,315.47,32033.0,313.4556,313.7141,313.3661,313.6943,32033.0
2025-05-23 15:40:00,315.48,315.48,315.0,315.07,50806.0,313.7042,313.7042,313.2269,313.2965,50806.0
2025-05-23 15:45:00,315.07,315.15,314.81,314.81,39577.0,313.2965,313.3761,313.038,313.038,39577.0
2025-05-23 15:50:00,314.72,314.94,314.22,314.35,22219.0,312.9485,313.1672,312.4513,312.5806,22219.0
2025-05-23 15:55:00,314.35,314.96,314.21,314.55,78322.0,312.5806,313.1871,312.4414,312.7794,78322.0
2025-05-27 09:30:00,314.51,315.11,313.7,314.14,67705.0,312.7397,313.3363,311.9342,312.3717,67705.0
2025-05-27 09:35:00,314.03,314.93,314.01,314.51,14495.0,312.2624,313.1573,312.2425,312.7397,14495.0
2025-05-27 09:40:00,314.55,315.4,314.54,315.4,6695.0,312.7794,313.6247,312.7695,313.6247,6695.0
2025-05-27 09:45:00,315.62,315.62,314.65,314.77,7978.0,313.8434,313.8434,312.8789,312.9982,7978.0
2025-05-27 09:50:00,314.61,314.95,314.43,314.76,8442.0,312.8391,313.1772,312.6601,312.9883,8442.0
2025-05-27 09:55:00,314.66,314.87,314.24,314.5,12703.0,312.8888,313.0976,312.4712,312.7297,12703.0
2025-05-27 10:00:00,314.51,314.61,313.58,313.68,10742.0,312.7397,312.8391,311.8149,311.9143,10742.0
2025-05-27 10:05:00,313.61,313.82,313.5,313.59,10614.0,311.8447,312.0535,311.7353,311.8248,10614.0
2025-05-27 10:10:00,313.6,313.6,312.47,312.47,13291.0,311.8348,311.8348,310.7111,310.7111,13291.0
2025-05-27 10:15:00,312.52,312.73,312.16,312.52,12331.0,310.7609,310.9697,310.4029,310.7609,12331.0
2025-05-27 10:20:00,312.46,312.9,312.38,312.7,17051.0,310.7012,311.1387,310.6217,310.9399,17051.0
2025-05-27 10:25:00,312.7,313.07,312.66,312.92,18862.0,310.9399,311.3078,310.9001,311.1586,18862.0
2025-05-27 10:30:00,312.98,313.26,312.72,312.81,9646.0,311.2183,311.4967,310.9597,311.0492,9646.0
2025-05-27 10:35:00,312.81,313.02,312.71,312.96,6565.0,311.0492,311.258,310.9498,311.1984,6565.0
2025-05-27 10:40:00,313.0,313.39,312.94,313.19,10898.0,311.2382,311.626,311.1785,311.4271,10898.0
2025-05-27 10:45:00,313.27,313.79,313.26,313.6,10721.0,311.5066,312.0237,311.4967,311.8348,10721.0
2025-05-27 10:50:00,313.63,313.8,313.38,313.46,5149.0,311.8646,312.0337,311.616,311.6956,5149.0
2025-05-27 10:55:00,313.52,313.86,313.47,313.5,7904.0,311.7552,312.0933,311.7055,311.7353,7904.0
2025-05-27 11:00:00,313.52,313.6,313.39,313.45,9620.0,311.7552,311.8348,311.626,311.6856,9620.0
2025-05-27 11:05:00,313.44,313.5,313.0,313.42,14230.0,311.6757,311.7353,311.2382,311.6558,14230.0
2025-05-27 11:10:00,313.45,313.99,313.45,313.92,15125.0,311.6856,312.2226,311.6856,312.153,15125.0
2025-05-27 11:15:00,313.85,313.98,313.41,313.62,8842.0,312.0834,312.2126,311.6459,311.8547,8842.0
2025-05-27 11:20:00,313.64,313.79,313.28,313.49,11686.0,311.8746,312.0237,311.5166,311.7254,11686.0
2025-05-27 11:25:00,313.5,313.83,313.26,313.74,8176.0,311.7353,312.0635,311.4967,311.974,8176.0
2025-05-27 11:30:00,313.74,313.93,313.68,313.79,14109.0,311.974,312.1629,311.9143,312.0237,14109.0
2025-05-27 11:35:00,313.75,313.85,313.62,313.77,6259.0,311.9839,312.0834,311.8547,312.0038,6259.0
2025-05-27 11:40:00,313.66,314.14,313.66,314.08,4744.0,311.8944,312.3717,311.8944,312.3121,4744.0
2025-05-27 11:45:00,314.08,314.19,313.94,314.06,9106.0,312.3121,312.4215,312.1729,312.2922,9106.0
2025-05-27 11:50:00,314.12,314.19,313.98,314.17,6706.0,312.3519,312.4215,312.2126,312.4016,6706.0
2025-05-27 11:55:00,314.24,314.24,313.82,313.87,4414.0,312.4712,312.4712,312.0535,312.1033,4414.0
2025-05-27 12:00:00,313.89,314.44,313.71,314.44,8853.0,312.1232,312.6701,311.9442,312.6701,8853.0
2025-05-27 12:05:00,314.44,314.5,314.35,314.39,3542.0,312.6701,312.7297,312.5806,312.6203,3542.0
2025-05-27 12:10:00,314.39,314.39,314.14,314.15,4830.0,312.6203,312.6203,312.3717,312.3817,4830.0
2025-05-27 12:15:00,314.13,314.14,313.83,313.83,4202.0,312.3618,312.3717,312.0635,312.0635,4202.0
2025-05-27 12:20:00,313.84,314.25,313.83,314.24,3706.0,312.0734,312.4811,312.0635,312.4712,3706.0
2025-05-27 12:25:00,314.29,314.37,314.04,314.18,5134.0,312.5209,312.6005,312.2723,312.4115,5134.0
2025-05-27 12:30:00,314.19,314.36,314.16,314.24,6502.0,312.4215,312.5905,312.3916,312.4712,6502.0
2025-05-27 12:35:00,314.28,314.29,314.0,314.17,3694.0,312.511,312.5209,312.2325,312.4016,3694.0
2025-05-27 12:40:00,314.22,314.34,314.13,314.24,4963.0,312.4513,312.5706,312.3618,312.4712,4963.0
2025-05-27 12:45:00,314.24,314.24,313.98,313.98,4089.0,312.4712,312.4712,312.2126,312.2126,4089.0
2025-05-27 12:50:00,314.0,314.24,314.0,314.13,4075.0,312.2325,312.4712,312.2325,312.3618,4075.0
2025-05-27 12:55:00,314.05,314.3,314.05,314.26,3703.0,312.2823,312.5308,312.2823,312.4911,3703.0
2025-05-27 13:00:00,314.17,314.33,313.88,313.98,28669.0,312.4016,312.5607,312.1132,312.2126,28669.0
2025-05-27 13:05:00,313.99,314.13,313.91,313.91,6526.0,312.2226,312.3618,312.143,312.143,6526.0
2025-05-27 13:10:00,313.98,314.07,313.88,313.9,2952.0,312.2126,312.3021,312.1132,312.1331,2952.0
2025-05-27 13:15:00,314.05,314.07,313.9,314.01,3968.0,312.2823,312.3021,312.1331,312.2425,3968.0
2025-05-27 13:20:00,314.01,314.01,313.8,313.86,3079.0,312.2425,312.2425,312.0337,312.0933,3079.0
2025-05-27 13:25:00,313.79,313.99,313.78,313.93,5746.0,312.0237,312.2226,312.0138,312.1629,5746.0
2025-05-27 13:30:00,313.93,313.93,313.59,313.61,4295.0,312.1629,312.1629,311.8248,311.8447,4295.0
2025-05-27 13:35:00,313.61,313.68,313.53,313.62,3753.0,311.8447,311.9143,311.7652,311.8547,3753.0
2025-05-27 13:40:00,313.6,313.97,313.59,313.92,8327.0,311.8348,312.2027,311.8248,312.153,8327.0
2025-05-27 13:45:00,313.9,314.12,313.87,314.12,6031.0,312.1331,312.3519,312.1033,312.3519,6031.0
2025-05-27 13:50:00,314.15,314.47,314.15,314.46,9348.0,312.3817,312.6999,312.3817,312.6899,9348.0
2025-05-27 13:55:00,314.46,314.53,314.19,314.53,8086.0,312.6899,312.7595,312.4215,312.7595,8086.0
2025-05-27 14:00:00,314.49,314.81,314.49,314.69,7470.0,312.7198,313.038,312.7198,312.9186,7470.0
2025-05-27 14:05:00,314.66,314.83,314.59,314.73,7157.0,312.8888,313.0579,312.8192,312.9584,7157.0
2025-05-27 14:10:00,314.75,315.16,314.67,315.1,11341.0,312.9783,313.386,312.8988,313.3263,11341.0
2025-05-27 14:15:00,315.19,315.2,315.04,315.15,7245.0,313.4158,313.4258,313.2667,313.3761,7245.0
2025-05-27 14:20:00,315.21,315.34,315.21,315.27,7723.0,313.4357,313.565,313.4357,313.4954,7723.0
2025-05-27 14:25:00,315.27,315.4,315.24,315.29,5038.0,313.4954,313.6247,313.4656,313.5153,5038.0
2025-05-27 14:30:00,315.29,315.38,315.21,315.33,8325.0,313.5153,313.6048,313.4357,313.555,8325.0
2025-05-27 14:35:00,315.38,315.38,315.23,315.27,3156.0,313.6048,313.6048,313.4556,313.4954,3156.0
2025-05-27 14:40:00,315.27,315.35,315.2,315.3,4981.0,313.4954,313.5749,313.4258,313.5252,4981.0
2025-05-27 14:45:00,315.34,315.36,315.19,315.23,4714.0,313.565,313.5849,313.4158,313.4556,4714.0
2025-05-27 14:50:00,315.19,315.22,315.09,315.15,4413.0,313.4158,313.4457,313.3164,313.3761,4413.0
2025-05-27 14:55:00,315.17,315.2,315.08,315.12,6399.0,313.3959,313.4258,313.3065,313.3462,6399.0
2025-05-27 15:00:00,315.12,315.35,314.94,315.35,11809.0,313.3462,313.5749,313.1672,313.5749,11809.0
2025-05-27 15:05:00,315.35,315.48,315.27,315.27,8961.0,313.5749,313.7042,313.4954,313.4954,8961.0
2025-05-27 15:10:00,315.3,315.33,315.07,315.15,12607.0,313.5252,313.555,313.2965,313.3761,12607.0
2025-05-27 15:15:00,315.15,315.3,315.06,315.28,14344.0,313.3761,313.5252,313.2866,313.5053,14344.0
2025-05-27 15:20:00,315.3,315.35,315.17,315.27,8130.0,313.5252,313.5749,313.3959,313.4954,8130.0
2025-05-27 15:25:00,315.23,315.23,315.07,315.08,10763.0,313.4556,313.4556,313.2965,313.3065,10763.0
2025-05-27 15:30:00,315.05,315.23,314.98,315.18,18143.0,313.2766,313.4556,313.207,313.4059,18143.0
2025-05-27 15:35:00,315.19,315.34,315.18,315.27,16649.0,313.4158,313.565,313.4059,313.4954,16649.0
2025-05-27 15:40:00,315.37,315.49,315.22,315.26,10995.0,313.5948,313.7141,313.4457,313.4854,10995.0
2025-05-27 15:45:00,315.21,315.21,315.01,315.16,11212.0,313.4357,313.4357,313.2368,313.386,11212.0
2025-05-27 15:50:00,315.11,315.33,314.76,314.95,29702.0,313.3363,313.555,312.9883,313.1772,29702.0
2025-05-27 15:55:00,315.0,315.05,314.81,315.02,142170.0,313.2269,313.2766,313.038,313.2468,142170.0
2025-05-28 09:30:00,314.95,315.21,314.5,314.95,64891.0,313.1772,313.4357,312.7297,313.1772,64891.0
2025-05-28 09:35:00,315.12,315.37,314.87,315.28,12191.0,313.3462,313.5948,313.0976,313.5053,12191.0
2025-05-28 09:40:00,315.17,315.65,315.0,315.6,17228.0,313.3959,313.8732,313.2269,313.8235,17228.0
2025-05-28 09:45:00,315.54,315.54,314.86,315.27,14241.0,313.7639,313.7639,313.0877,313.4954,14241.0
2025-05-28 09:50:00,315.25,315.26,315.02,315.23,8330.0,313.4755,313.4854,313.2468,313.4556,8330.0
2025-05-28 09:55:00,315.12,315.44,315.12,315.44,4304.0,313.3462,313.6644,313.3462,313.6644,4304.0
2025-05-28 10:00:00,315.3,315.3,314.95,315.17,9333.0,313.5252,313.5252,313.1772,313.3959,9333.0
2025-05-28 10:05:00,315.22,315.31,315.06,315.14,17091.0,313.4457,313.5352,313.2866,313.3661,17091.0
2025-05-28 10:10:00,315.07,315.13,314.6,314.63,13923.0,313.2965,313.3562,312.8292,312.859,13923.0
2025-05-28 10:15:00,314.62,315.11,314.61,315.0,15572.0,312.849,313.3363,312.8391,313.2269,15572.0
2025-05-28 10:20:00,315.0,315.55,315.0,315.55,7052.0,313.2269,313.7738,313.2269,313.7738,7052.0
2025-05-28 10:25:00,315.55,315.6,315.38,315.43,7265.0,313.7738,313.8235,313.6048,313.6545,7265.0
2025-05-28 10:30:00,315.33,315.33,315.11,315.23,4091.0,313.555,313.555,313.3363,313.4556,4091.0
2025-05-28 10:35:00,315.24,315.43,315.13,315.13,5902.0,313.4656,313.6545,313.3562,313.3562,5902.0
2025-05-28 10:40:00,315.06,315.23,315.0,315.12,7005.0,313.2866,313.4556,313.2269,313.3462,7005.0
2025-05-28 10:45:00,315.12,315.12,314.77,314.81,5055.0,313.3462,313.3462,312.9982,313.038,5055.0
2025-05-28 10:50:00,314.79,314.81,314.36,314.44,11175.0,313.0181,313.038,312.5905,312.6701,11175.0
2025-05-28 10:55:00,314.39,314.48,314.35,314.37,7161.0,312.6203,312.7098,312.5806,312.6005,7161.0
2025-05-28 11:00:00,314.37,314.4,314.25,314.37,9763.0,312.6005,312.6303,312.4811,312.6005,9763.0
2025-05-28 11:05:00,314.37,314.41,313.84,313.93,14755.0,312.6005,312.6402,312.0734,312.1629,14755.0
2025-05-28 11:10:00,313.85,313.86,313.61,313.61,5174.0,312.0834,312.0933,311.8447,311.8447,5174.0
2025-05-28 11:15:00,313.62,313.89,313.49,313.88,6875.0,311.8547,312.1232,311.7254,312.1132,6875.0
2025-05-28 11:20:00,313.89,313.98,313.77,313.9,12847.0,312.1232,312.2126,312.0038,312.1331,12847.0
2025-05-28 11:25:00,313.88,313.99,313.79,313.86,3553.0,312.1132,312.2226,312.0237,312.0933,3553.0
2025-05-28 11:30:00,313.9,313.95,313.48,313.62,22523.0,312.1331,312.1828,311.7155,311.8547,22523.0
2025-05-28 11:35:00,313.62,313.62,313.42,313.56,11404.0,311.8547,311.8547,311.6558,311.795,11404.0
2025-05-28 11:40:00,313.57,313.66,313.2,313.3,5664.0,311.805,311.8944,311.437,311.5365,5664.0
2025-05-28 11:45:00,313.3,313.69,313.29,313.59,3798.0,311.5365,311.9243,311.5265,311.8248,3798.0
2025-05-28 11:50:00,313.61,313.8,313.5,313.79,5417.0,311.8447,312.0337,311.7353,312.0237,5417.0
2025-05-28 11:55:00,313.75,313.75,313.29,313.34,8851.0,311.9839,311.9839,311.5265,311.5762,8851.0
2025-05-28 12:00:00,313.41,313.5,313.39,313.43,2341.0,311.6459,311.7353,311.626,311.6657,2341.0
2025-05-28 12:05:00,313.43,313.66,313.41,313.64,1904.0,311.6657,311.8944,311.6459,311.8746,1904.0
2025-05-28 12:10:00,313.48,313.58,313.46,313.52,4321.0,311.7155,311.8149,311.6956,311.7552,4321.0
2025-05-28 12:15:00,313.52,313.66,313.48,313.65,4314.0,311.7552,311.8944,311.7155,311.8845,4314.0
2025-05-28 12:20:00,313.65,313.65,313.45,313.54,3174.0,311.8845,311.8845,311.6856,311.7751,3174.0
2025-05-28 12:25:00,313.56,313.58,313.28,313.28,11110.0,311.795,311.8149,311.5166,311.5166,11110.0
2025-05-28 12:30:00,313.29,313.34,313.12,313.18,3021.0,311.5265,311.5762,311.3575,311.4171,3021.0
2025-05-28 12:35:00,313.24,313.59,313.24,313.59,3193.0,311.4768,311.8248,311.4768,311.8248,3193.0
2025-05-28 12:40:00,313.63,313.84,313.53,313.79,9591.0,311.8646,312.0734,311.7652,312.0237,9591.0
2025-05-28 12:45:00,313.78,313.96,313.68,313.72,3774.0,312.0138,312.1928,311.9143,311.9541,3774.0
2025-05-28 12:50:00,313.77,313.85,313.54,313.59,6490.0,312.0038,312.0834,311.7751,311.8248,6490.0
2025-05-28 12:55:00,313.54,313.72,313.47,313.59,1771.0,311.7751,311.9541,311.7055,311.8248,1771.0
2025-05-28 13:00:00,313.6,313.61,313.47,313.61,2617.0,311.8348,311.8447,311.7055,311.8447,2617.0
2025-05-28 13:05:00,313.56,313.68,313.53,313.68,4851.0,311.795,311.9143,311.7652,311.9143,4851.0
2025-05-28 13:10:00,313.68,313.77,313.54,313.65,5959.0,311.9143,312.0038,311.7751,311.8845,5959.0
2025-05-28 13:15:00,313.67,313.75,313.59,313.59,1491.0,311.9044,311.9839,311.8248,311.8248,1491.0
2025-05-28 13:20:00,313.68,313.7,313.47,313.48,6128.0,311.9143,311.9342,311.7055,311.7155,6128.0
2025-05-28 13:25:00,313.52,313.57,313.48,313.55,5874.0,311.7552,311.805,311.7155,311.7851,5874.0
2025-05-28 13:30:00,313.55,313.55,313.38,313.38,2258.0,311.7851,311.7851,311.616,311.616,2258.0
2025-05-28 13:35:00,313.34,313.36,313.16,313.26,3096.0,311.5762,311.5961,311.3973,311.4967,3096.0
2025-05-28 13:40:00,313.25,313.25,313.05,313.06,1217.0,311.4868,311.4868,311.2879,311.2978,1217.0
2025-05-28 13:45:00,313.06,313.13,313.0,313.1,3784.0,311.2978,311.3674,311.2382,311.3376,3784.0
2025-05-28 13:50:00,312.97,313.07,312.9,312.98,2828.0,311.2083,311.3078,311.1387,311.2183,2828.0
2025-05-28 13:55:00,313.0,313.07,312.82,312.82,4378.0,311.2382,311.3078,311.0592,311.0592,4378.0
2025-05-28 14:00:00,312.87,313.04,312.83,313.03,14382.0,311.1089,311.2779,311.0691,311.268,14382.0
2025-05-28 14:05:00,312.97,312.97,312.8,312.81,9944.0,311.2083,311.2083,311.0393,311.0492,9944.0
2025-05-28 14:10:00,312.82,312.95,312.74,312.89,5482.0,311.0592,311.1884,310.9796,311.1288,5482.0
2025-05-28 14:15:00,312.84,313.02,312.83,312.85,5882.0,311.0791,311.258,311.0691,311.089,5882.0
2025-05-28 14:20:00,312.85,312.91,312.67,312.91,18391.0,311.089,311.1487,310.91,311.1487,18391.0
2025-05-28 14:25:00,312.94,313.18,312.94,313.18,4699.0,311.1785,311.4171,311.1785,311.4171,4699.0
2025-05-28 14:30:00,313.19,313.34,313.08,313.09,5315.0,311.4271,311.5762,311.3177,311.3277,5315.0
2025-05-28 14:35:00,313.11,313.24,312.97,312.98,2260.0,311.3475,311.4768,311.2083,311.2183,2260.0
2025-05-28 14:40:00,313.01,313.04,312.92,312.99,6543.0,311.2481,311.2779,311.1586,311.2282,6543.0
2025-05-28 14:45:00,313.0,313.01,312.85,312.86,4275.0,311.2382,311.2481,311.089,311.0989,4275.0
2025-05-28 14:50:00,312.86,312.9,312.19,312.74,14230.0,311.0989,311.1387,310.4327,310.9796,14230.0
2025-05-28 14:55:00,312.67,313.06,312.67,312.99,3557.0,310.91,311.2978,310.91,311.2282,3557.0
2025-05-28 15:00:00,312.99,312.99,312.83,312.93,2514.0,311.2282,311.2282,311.0691,311.1686,2514.0
2025-05-28 15:05:00,313.0,313.2,313.0,313.06,8980.0,311.2382,311.437,311.2382,311.2978,8980.0
2025-05-28 15:10:00,313.04,313.24,312.79,312.85,8969.0,311.2779,311.4768,311.0293,311.089,8969.0
2025-05-28 15:15:00,312.9,313.18,312.74,313.04,14728.0,311.1387,311.4171,310.9796,311.2779,14728.0
2025-05-28 15:20:00,313.05,313.05,312.85,312.88,7504.0,311.2879,311.2879,311.089,311.1188,7504.0
2025-05-28 15:25:00,312.91,313.04,312.8,312.92,13032.0,311.1487,311.2779,311.0393,311.1586,13032.0
2025-05-28 15:30:00,312.86,312.97,312.7,312.7,6431.0,311.0989,311.2083,310.9399,310.9399,6431.0
2025-05-28 15:35:00,312.76,312.87,312.68,312.87,8717.0,310.9995,311.1089,310.92,311.1089,8717.0
2025-05-28 15:40:00,312.83,313.2,312.76,313.15,21331.0,311.0691,311.437,310.9995,311.3873,21331.0
2025-05-28 15:45:00,313.11,313.19,312.76,312.76,27047.0,311.3475,311.4271,310.9995,310.9995,27047.0
2025-05-28 15:50:00,312.74,312.74,312.35,312.41,14883.0,310.9796,310.9796,310.5918,310.6515,14883.0
2025-05-28 15:55:00,312.47,313.0,312.46,312.85,83870.0,310.7111,311.2382,310.7012,311.089,83870.0
2025-05-29 09:30:00,312.37,312.39,311.0,311.75,54267.0,310.6117,310.6316,309.2494,309.9952,54267.0
2025-05-29 09:35:00,311.68,312.14,311.5,312.08,17407.0,309.9256,310.383,309.7466,310.3233,17407.0
2025-05-29 09:40:00,312.13,312.5,312.06,312.26,12230.0,310.3731,310.741,310.3035,310.5023,12230.0
2025-05-29 09:45:00,312.33,312.8,312.29,312.61,12819.0,310.5719,311.0393,310.5322,310.8504,12819.0
2025-05-29 09:50:00,312.51,313.02,312.23,313.02,10206.0,310.7509,311.258,310.4725,311.258,10206.0
2025-05-29 09:55:00,313.0,313.39,312.74,313.32,10520.0,311.2382,311.626,310.9796,311.5564,10520.0
2025-05-29 10:00:00,313.32,313.5,313.0,313.21,10432.0,311.5564,311.7353,311.2382,311.447,10432.0
2025-05-29 10:05:00,313.15,313.43,313.04,313.31,11343.0,311.3873,311.6657,311.2779,311.5464,11343.0
2025-05-29 10:10:00,313.31,313.43,313.12,313.13,12518.0,311.5464,311.6657,311.3575,311.3674,12518.0
2025-05-29 10:15:00,313.23,313.3,312.35,312.35,9434.0,311.4669,311.5365,310.5918,310.5918,9434.0
2025-05-29 10:20:00,312.41,312.63,312.41,312.63,6337.0,310.6515,310.8702,310.6515,310.8702,6337.0
2025-05-29 10:25:00,312.63,312.82,312.59,312.77,10277.0,310.8702,311.0592,310.8305,311.0095,10277.0
2025-05-29 10:30:00,312.76,312.93,312.45,312.45,10090.0,310.9995,311.1686,310.6913,310.6913,10090.0
2025-05-29 10:35:00,312.38,312.68,312.31,312.47,6113.0,310.6217,310.92,310.552,310.7111,6113.0
2025-05-29 10:40:00,312.43,312.61,312.3,312.49,7346.0,310.6714,310.8504,310.5421,310.731,7346.0
2025-05-29 10:45:00,312.45,312.55,312.26,312.35,8358.0,310.6913,310.7907,310.5023,310.5918,8358.0
2025-05-29 10:50:00,312.31,312.35,312.0,312.02,12332.0,310.552,310.5918,310.2438,310.2637,12332.0
2025-05-29 10:55:00,312.06,312.38,312.01,312.18,11657.0,310.3035,310.6217,310.2537,310.4228,11657.0
2025-05-29 11:00:00,312.08,312.18,311.57,311.63,17266.0,310.3233,310.4228,309.8162,309.8759,17266.0
2025-05-29 11:05:00,311.64,311.96,311.64,311.83,13323.0,309.8858,310.204,309.8858,310.0747,13323.0
2025-05-29 11:10:00,311.82,311.96,311.39,311.39,11987.0,310.0648,310.204,309.6372,309.6372,11987.0
2025-05-29 11:15:00,311.42,311.58,311.23,311.25,8673.0,309.6671,309.8262,309.4781,309.498,8673.0
2025-05-29 11:20:00,311.17,311.4,311.07,311.3,9895.0,309.4185,309.6472,309.319,309.5477,9895.0
2025-05-29 11:25:00,311.35,311.56,311.35,311.5,13316.0,309.5974,309.8063,309.5974,309.7466,13316.0
2025-05-29 11:30:00,311.57,311.57,310.86,311.01,18010.0,309.8162,309.8162,309.1102,309.2594,18010.0
2025-05-29 11:35:00,311.05,311.09,310.85,310.95,7152.0,309.2991,309.3389,309.1003,309.1997,7152.0
2025-05-29 11:40:00,310.93,311.01,310.82,310.99,6667.0,309.1798,309.2594,309.0704,309.2395,6667.0
2025-05-29 11:45:00,310.95,311.11,310.78,310.87,5289.0,309.1997,309.3588,309.0307,309.1202,5289.0
2025-05-29 11:50:00,310.96,311.07,310.75,310.75,7062.0,309.2096,309.319,309.0008,309.0008,7062.0
2025-05-29 11:55:00,310.77,310.85,310.08,310.28,10582.0,309.0207,309.1003,308.3346,308.5335,10582.0
2025-05-29 12:00:00,310.34,310.62,310.04,310.5,7417.0,308.5931,308.8716,308.2948,308.7522,7417.0
2025-05-29 12:05:00,310.55,310.63,310.46,310.61,5261.0,308.802,308.8815,308.7125,308.8616,5261.0
2025-05-29 12:10:00,310.4,310.85,310.35,310.83,6709.0,308.6528,309.1003,308.6031,309.0804,6709.0
2025-05-29 12:15:00,310.91,311.25,310.87,311.2,3754.0,309.1599,309.498,309.1202,309.4483,3754.0
2025-05-29 12:20:00,311.34,311.34,311.22,311.31,2551.0,309.5875,309.5875,309.4682,309.5577,2551.0
2025-05-29 12:25:00,311.28,311.33,311.12,311.21,5033.0,309.5278,309.5776,309.3687,309.4582,5033.0
2025-05-29 12:30:00,311.25,311.47,311.25,311.44,4425.0,309.498,309.7168,309.498,309.6869,4425.0
2025-05-29 12:35:00,311.37,311.48,311.25,311.48,4167.0,309.6173,309.7267,309.498,309.7267,4167.0
2025-05-29 12:40:00,311.55,311.73,311.55,311.71,4363.0,309.7963,309.9753,309.7963,309.9554,4363.0
2025-05-29 12:45:00,311.63,311.8,311.48,311.53,5863.0,309.8759,310.0449,309.7267,309.7764,5863.0
2025-05-29 12:50:00,311.51,311.74,311.51,311.73,2724.0,309.7565,309.9853,309.7565,309.9753,2724.0
2025-05-29 12:55:00,311.69,311.89,311.67,311.83,6239.0,309.9355,310.1344,309.9156,310.0747,6239.0
2025-05-29 13:00:00,311.82,312.0,311.82,311.88,5794.0,310.0648,310.2438,310.0648,310.1245,5794.0
2025-05-29 13:05:00,311.92,311.98,311.6,311.68,5847.0,310.1642,310.2239,309.846,309.9256,5847.0
2025-05-29 13:10:00,311.68,311.92,311.67,311.89,9591.0,309.9256,310.1642,309.9156,310.1344,9591.0
2025-05-29 13:15:00,311.89,312.0,311.8,311.92,7305.0,310.1344,310.2438,310.0449,310.1642,7305.0
2025-05-29 13:20:00,311.97,312.11,311.94,312.1,12903.0,310.214,310.3532,310.1841,310.3432,12903.0
2025-05-29 13:25:00,312.09,312.24,312.02,312.18,6483.0,310.3333,310.4824,310.2637,310.4228,6483.0
2025-05-29 13:30:00,312.16,312.2,311.75,311.79,6514.0,310.4029,310.4427,309.9952,310.035,6514.0
2025-05-29 13:35:00,311.81,311.82,311.65,311.69,4394.0,310.0549,310.0648,309.8958,309.9355,4394.0
2025-05-29 13:40:00,311.69,311.82,311.64,311.69,5799.0,309.9355,310.0648,309.8858,309.9355,5799.0
2025-05-29 13:45:00,311.71,311.77,311.59,311.59,2695.0,309.9554,310.0151,309.8361,309.8361,2695.0
2025-05-29 13:50:00,311.54,311.61,311.43,311.43,2401.0,309.7864,309.856,309.677,309.677,2401.0
2025-05-29 13:55:00,311.41,311.45,311.34,311.41,4427.0,309.6571,309.6969,309.5875,309.6571,4427.0
2025-05-29 14:00:00,311.41,311.5,311.38,311.5,5399.0,309.6571,309.7466,309.6273,309.7466,5399.0
2025-05-29 14:05:00,311.48,311.53,311.37,311.4,5223.0,309.7267,309.7764,309.6173,309.6472,5223.0
2025-05-29 14:10:00,311.33,311.49,311.29,311.4,6704.0,309.5776,309.7367,309.5378,309.6472,6704.0
2025-05-29 14:15:00,311.39,311.4,311.24,311.31,14541.0,309.6372,309.6472,309.4881,309.5577,14541.0
2025-05-29 14:20:00,311.26,311.55,311.17,311.55,6333.0,309.508,309.7963,309.4185,309.7963,6333.0
2025-05-29 14:25:00,311.53,311.66,311.46,311.66,5623.0,309.7764,309.9057,309.7068,309.9057,5623.0
2025-05-29 14:30:00,311.64,311.78,311.59,311.71,3900.0,309.8858,310.025,309.8361,309.9554,3900.0
2025-05-29 14:35:00,311.78,312.01,311.64,312.01,8046.0,310.025,310.2537,309.8858,310.2537,8046.0
2025-05-29 14:40:00,312.02,312.16,312.02,312.06,1919.0,310.2637,310.4029,310.2637,310.3035,1919.0
2025-05-29 14:45:00,312.06,312.07,311.87,311.91,9122.0,310.3035,310.3134,310.1145,310.1543,9122.0
2025-05-29 14:50:00,311.91,311.93,311.78,311.78,7035.0,310.1543,310.1742,310.025,310.025,7035.0
2025-05-29 14:55:00,311.82,311.86,311.63,311.71,17747.0,310.0648,310.1046,309.8759,309.9554,17747.0
2025-05-29 15:00:00,311.75,311.83,311.67,311.71,13922.0,309.9952,310.0747,309.9156,309.9554,13922.0
2025-05-29 15:05:00,311.76,311.88,311.5,311.63,22242.0,310.0051,310.1245,309.7466,309.8759,22242.0
2025-05-29 15:10:00,311.66,311.68,311.46,311.49,9596.0,309.9057,309.9256,309.7068,309.7367,9596.0
2025-05-29 15:15:00,311.47,311.73,311.46,311.69,14985.0,309.7168,309.9753,309.7068,309.9355,14985.0
2025-05-29 15:20:00,311.69,311.83,311.65,311.77,16403.0,309.9355,310.0747,309.8958,310.0151,16403.0
2025-05-29 15:25:00,311.83,311.88,311.56,311.56,6985.0,310.0747,310.1245,309.8063,309.8063,6985.0
2025-05-29 15:30:00,311.58,311.74,311.56,311.67,19526.0,309.8262,309.9853,309.8063,309.9156,19526.0
2025-05-29 15:35:00,311.67,311.73,311.55,311.59,14982.0,309.9156,309.9753,309.7963,309.8361,14982.0
2025-05-29 15:40:00,311.59,311.78,311.48,311.74,19695.0,309.8361,310.025,309.7267,309.9853,19695.0
2025-05-29 15:45:00,311.71,312.18,311.67,312.07,19115.0,309.9554,310.4228,309.9156,310.3134,19115.0
2025-05-29 15:50:00,312.17,312.25,311.46,311.57,28442.0,310.4128,310.4924,309.7068,309.8162,28442.0
2025-05-29 15:55:00,311.53,311.89,311.46,311.86,81541.0,309.7764,310.1344,309.7068,310.1046,81541.0
2025-05-30 09:30:00,312.0,313.06,310.58,313.01,47662.0,310.2438,311.2978,308.8318,311.2481,47662.0
2025-05-30 09:35:00,313.11,313.37,312.89,313.26,8664.0,311.3475,311.6061,311.1288,311.4967,8664.0
2025-05-30 09:40:00,313.16,314.35,313.16,314.13,20063.0,311.3973,312.5806,311.3973,312.3618,20063.0
2025-05-30 09:45:00,314.14,314.6,313.44,313.52,25573.0,312.3717,312.8292,311.6757,311.7552,25573.0
2025-05-30 09:50:00,313.55,313.85,313.35,313.85,11131.0,311.7851,312.0834,311.5862,312.0834,11131.0
2025-05-30 09:55:00,313.85,314.09,313.77,313.82,5293.0,312.0834,312.322,312.0038,312.0535,5293.0
2025-05-30 10:00:00,313.82,314.2,313.82,314.03,12794.0,312.0535,312.4314,312.0535,312.2624,12794.0
2025-05-30 10:05:00,314.02,314.02,313.8,313.97,10619.0,312.2524,312.2524,312.0337,312.2027,10619.0
2025-05-30 10:10:00,314.02,314.29,313.76,314.05,23451.0,312.2524,312.5209,311.9939,312.2823,23451.0
2025-05-30 10:15:00,313.97,314.13,313.81,313.85,15942.0,312.2027,312.3618,312.0436,312.0834,15942.0
2025-05-30 10:20:00,313.88,313.91,312.98,313.14,20568.0,312.1132,312.143,311.2183,311.3774,20568.0
2025-05-30 10:25:00,313.1,313.43,313.09,313.32,12932.0,311.3376,311.6657,311.3277,311.5564,12932.0
2025-05-30 10:30:00,313.31,313.37,312.78,313.02,6135.0,311.5464,311.6061,311.0194,311.258,6135.0
2025-05-30 10:35:00,313.04,313.2,312.76,312.77,6191.0,311.2779,311.437,310.9995,311.0095,6191.0
2025-05-30 10:40:00,312.69,312.88,312.6,312.74,7047.0,310.9299,311.1188,310.8404,310.9796,7047.0
2025-05-30 10:45:00,312.68,312.73,312.51,312.68,7219.0,310.92,310.9697,310.7509,310.92,7219.0
2025-05-30 10:50:00,312.69,312.69,312.4,312.4,4249.0,310.9299,310.9299,310.6415,310.6415,4249.0
2025-05-30 10:55:00,312.48,312.65,312.21,312.3,18470.0,310.7211,310.8901,310.4526,310.5421,18470.0
2025-05-30 11:00:00,312.3,312.39,312.2,312.36,3501.0,310.5421,310.6316,310.4427,310.6018,3501.0
2025-05-30 11:05:00,312.35,312.56,312.17,312.55,7272.0,310.5918,310.8006,310.4128,310.7907,7272.0
2025-05-30 11:10:00,312.52,312.53,312.31,312.49,3337.0,310.7609,310.7708,310.552,310.731,3337.0
2025-05-30 11:15:00,312.4,312.44,312.16,312.21,4381.0,310.6415,310.6813,310.4029,310.4526,4381.0
2025-05-30 11:20:00,312.27,312.41,312.22,312.35,3071.0,310.5123,310.6515,310.4626,310.5918,3071.0
2025-05-30 11:25:00,312.34,312.4,312.23,312.39,10101.0,310.5819,310.6415,310.4725,310.6316,10101.0
2025-05-30 11:30:00,312.33,312.43,312.0,312.17,12622.0,310.5719,310.6714,310.2438,310.4128,12622.0
2025-05-30 11:35:00,312.27,312.5,312.12,312.5,5878.0,310.5123,310.741,310.3631,310.741,5878.0
2025-05-30 11:40:00,312.5,312.51,312.15,312.17,5898.0,310.741,310.7509,310.3929,310.4128,5898.0
2025-05-30 11:45:00,312.13,312.34,312.04,312.25,5610.0,310.3731,310.5819,310.2836,310.4924,5610.0
2025-05-30 11:50:00,312.26,312.35,312.18,312.31,5119.0,310.5023,310.5918,310.4228,310.552,5119.0
2025-05-30 11:55:00,312.37,312.42,312.22,312.3,4616.0,310.6117,310.6614,310.4626,310.5421,4616.0
2025-05-30 12:00:00,312.18,312.32,312.06,312.22,9046.0,310.4228,310.562,310.3035,310.4626,9046.0
2025-05-30 12:05:00,312.3,312.5,312.27,312.43,7585.0,310.5421,310.741,310.5123,310.6714,7585.0
2025-05-30 12:10:00,312.43,312.67,312.33,312.36,7525.0,310.6714,310.91,310.5719,310.6018,7525.0
2025-05-30 12:15:00,312.35,312.36,312.0,312.07,8619.0,310.5918,310.6018,310.2438,310.3134,8619.0
2025-05-30 12:20:00,312.11,312.2,311.95,312.06,4415.0,310.3532,310.4427,310.1941,310.3035,4415.0
2025-05-30 12:25:00,312.03,312.06,311.55,311.59,8335.0,310.2736,310.3035,309.7963,309.8361,8335.0
2025-05-30 12:30:00,311.7,312.26,311.67,312.24,17113.0,309.9455,310.5023,309.9156,310.4824,17113.0
2025-05-30 12:35:00,312.23,312.76,312.23,312.68,13309.0,310.4725,310.9995,310.4725,310.92,13309.0
2025-05-30 12:40:00,312.76,313.1,312.69,312.97,38736.0,310.9995,311.3376,310.9299,311.2083,38736.0
2025-05-30 12:45:00,312.9,313.38,312.9,313.23,7695.0,311.1387,311.616,311.1387,311.4669,7695.0
2025-05-30 12:50:00,313.18,313.3,312.96,313.0,34373.0,311.4171,311.5365,311.1984,311.2382,34373.0
2025-05-30 12:55:00,312.91,313.2,312.91,313.0,18547.0,311.1487,311.437,311.1487,311.2382,18547.0
2025-05-30 13:00:00,313.0,313.22,312.95,313.22,8303.0,311.2382,311.4569,311.1884,311.4569,8303.0
2025-05-30 13:05:00,313.22,313.22,312.91,312.98,30545.0,311.4569,311.4569,311.1487,311.2183,30545.0
2025-05-30 13:10:00,312.98,313.39,312.91,313.38,10005.0,311.2183,311.626,311.1487,311.616,10005.0
2025-05-30 13:15:00,313.43,313.49,313.2,313.37,5691.0,311.6657,311.7254,311.437,311.6061,5691.0
2025-05-30 13:20:00,313.29,313.56,313.29,313.52,11044.0,311.5265,311.795,311.5265,311.7552,11044.0
2025-05-30 13:25:00,313.52,313.52,313.2,313.45,10685.0,311.7552,311.7552,311.437,311.6856,10685.0
2025-05-30 13:30:00,313.5,313.8,313.44,313.61,8508.0,311.7353,312.0337,311.6757,311.8447,8508.0
2025-05-30 13:35:00,313.51,313.83,313.5,313.62,17780.0,311.7453,312.0635,311.7353,311.8547,17780.0
2025-05-30 13:40:00,313.54,313.69,313.38,313.38,8568.0,311.7751,311.9243,311.616,311.616,8568.0
2025-05-30 13:45:00,313.36,313.56,313.32,313.47,5474.0,311.5961,311.795,311.5564,311.7055,5474.0
2025-05-30 13:50:00,313.56,313.78,313.56,313.75,3252.0,311.795,312.0138,311.795,311.9839,3252.0
2025-05-30 13:55:00,313.78,313.8,313.57,313.59,16512.0,312.0138,312.0337,311.805,311.8248,16512.0
2025-05-30 14:00:00,313.58,313.92,313.58,313.82,10625.0,311.8149,312.153,311.8149,312.0535,10625.0
2025-05-30 14:05:00,313.81,314.11,313.76,314.11,4605.0,312.0436,312.3419,311.9939,312.3419,4605.0
2025-05-30 14:10:00,314.13,314.28,314.13,314.26,9385.0,312.3618,312.511,312.3618,312.4911,9385.0
2025-05-30 14:15:00,314.29,314.38,313.99,314.34,15286.0,312.5209,312.6104,312.2226,312.5706,15286.0
2025-05-30 14:20:00,314.3,314.3,314.06,314.06,3871.0,312.5308,312.5308,312.2922,312.2922,3871.0
2025-05-30 14:25:00,314.06,314.29,314.05,314.07,10625.0,312.2922,312.5209,312.2823,312.3021,10625.0
2025-05-30 14:30:00,314.14,314.19,313.91,313.91,6951.0,312.3717,312.4215,312.143,312.143,6951.0
2025-05-30 14:35:00,313.93,314.12,313.91,313.92,12434.0,312.1629,312.3519,312.143,312.153,12434.0
2025-05-30 14:40:00,313.96,314.13,313.92,314.06,4547.0,312.1928,312.3618,312.153,312.2922,4547.0
2025-05-30 14:45:00,314.05,314.37,314.05,314.37,8909.0,312.2823,312.6005,312.2823,312.6005,8909.0
2025-05-30 14:50:00,314.34,314.48,314.34,314.38,5768.0,312.5706,312.7098,312.5706,312.6104,5768.0
2025-05-30 14:55:00,314.31,314.44,314.27,314.42,3525.0,312.5408,312.6701,312.501,312.6502,3525.0
2025-05-30 15:00:00,314.45,314.58,314.39,314.54,16420.0,312.68,312.8093,312.6203,312.7695,16420.0
2025-05-30 15:05:00,314.51,314.79,314.5,314.61,18818.0,312.7397,313.0181,312.7297,312.8391,18818.0
2025-05-30 15:10:00,314.56,314.61,314.41,314.58,7955.0,312.7894,312.8391,312.6402,312.8093,7955.0
2025-05-30 15:15:00,314.59,315.02,314.55,314.96,14871.0,312.8192,313.2468,312.7794,313.1871,14871.0
2025-05-30 15:20:00,315.02,315.05,314.82,314.94,5362.0,313.2468,313.2766,313.0479,313.1672,5362.0
2025-05-30 15:25:00,314.9,315.14,314.89,314.96,15693.0,313.1275,313.3661,313.1175,313.1871,15693.0
2025-05-30 15:30:00,314.9,315.18,314.75,315.18,20903.0,313.1275,313.4059,312.9783,313.4059,20903.0
2025-05-30 15:35:00,315.17,315.29,314.83,314.93,28157.0,313.3959,313.5153,313.0579,313.1573,28157.0
2025-05-30 15:40:00,314.89,314.89,314.35,314.65,12690.0,313.1175,313.1175,312.5806,312.8789,12690.0
2025-05-30 15:45:00,314.63,314.82,314.31,314.82,47540.0,312.859,313.0479,312.5408,313.0479,47540.0
2025-05-30 15:50:00,314.73,315.1,314.52,314.58,76413.0,312.9584,313.3263,312.7496,312.8093,76413.0
2025-05-30 15:55:00,314.53,314.72,313.63,313.81,232597.0,312.7595,312.9485,311.8646,312.0436,232597.0
2025-06-02 09:30:00,310.73,311.32,309.39,310.4,63425.0,310.73,311.32,309.39,310.4,63425.0
2025-06-02 09:35:00,310.34,311.56,310.17,311.21,28619.0,310.34,311.56,310.17,311.21,28619.0
2025-06-02 09:40:00,311.22,312.2,311.16,312.03,12833.0,311.22,312.2,311.16,312.03,12833.0
2025-06-02 09:45:00,312.2,312.5,311.93,312.13,24078.0,312.2,312.5,311.93,312.13,24078.0
2025-06-02 09:50:00,312.13,312.13,311.36,311.42,12205.0,312.13,312.13,311.36,311.42,12205.0
2025-06-02 09:55:00,311.42,311.42,310.19,310.38,14444.0,311.42,311.42,310.19,310.38,14444.0
2025-06-02 10:00:00,310.19,310.62,309.93,310.34,28830.0,310.19,310.62,309.93,310.34,28830.0
2025-06-02 10:05:00,310.47,311.07,310.39,310.4,18836.0,310.47,311.07,310.39,310.4,18836.0
2025-06-02 10:10:00,310.34,310.56,310.09,310.21,13925.0,310.34,310.56,310.09,310.21,13925.0
2025-06-02 10:15:00,310.21,310.4,309.99,310.16,16004.0,310.21,310.4,309.99,310.16,16004.0
2025-06-02 10:20:00,310.02,310.45,310.0,310.23,10646.0,310.02,310.45,310.0,310.23,10646.0
2025-06-02 10:25:00,310.13,310.14,309.6,309.92,13424.0,310.13,310.14,309.6,309.92,13424.0
2025-06-02 10:30:00,310.01,310.67,310.01,310.56,17167.0,310.01,310.67,310.01,310.56,17167.0
2025-06-02 10:35:00,310.49,310.67,310.26,310.58,17973.0,310.49,310.67,310.26,310.58,17973.0
2025-06-02 10:40:00,310.55,311.27,310.42,311.19,16884.0,310.55,311.27,310.42,311.19,16884.0
2025-06-02 10:45:00,311.08,311.36,311.08,311.24,7645.0,311.08,311.36,311.08,311.24,7645.0
2025-06-02 10:50:00,311.37,311.84,311.36,311.76,7306.0,311.37,311.84,311.36,311.76,7306.0
2025-06-02 10:55:00,311.81,312.04,311.52,311.52,19626.0,311.81,312.04,311.52,311.52,19626.0
2025-06-02 11:00:00,311.59,311.7,311.22,311.55,14286.0,311.59,311.7,311.22,311.55,14286.0
2025-06-02 11:05:00,311.6,311.92,311.43,311.92,9267.0,311.6,311.92,311.43,311.92,9267.0
2025-06-02 11:10:00,311.91,312.33,311.73,312.15,5852.0,311.91,312.33,311.73,312.15,5852.0
2025-06-02 11:15:00,312.09,312.23,312.04,312.23,10281.0,312.09,312.23,312.04,312.23,10281.0
2025-06-02 11:20:00,312.13,312.42,312.01,312.01,19379.0,312.13,312.42,312.01,312.01,19379.0
2025-06-02 11:25:00,311.97,312.13,311.75,311.81,23298.0,311.97,312.13,311.75,311.81,23298.0
2025-06-02 11:30:00,311.81,311.91,311.58,311.64,7027.0,311.81,311.91,311.58,311.64,7027.0
2025-06-02 11:35:00,311.63,311.64,311.48,311.56,4542.0,311.63,311.64,311.48,311.56,4542.0
2025-06-02 11:40:00,311.48,311.68,311.26,311.68,12089.0,311.48,311.68,311.26,311.68,12089.0
2025-06-02 11:45:00,311.69,312.13,311.66,312.13,7143.0,311.69,312.13,311.66,312.13,7143.0
2025-06-02 11:50:00,312.09,312.24,311.76,311.87,9979.0,312.09,312.24,311.76,311.87,9979.0
2025-06-02 11:55:00,311.96,311.98,311.76,311.97,4262.0,311.96,311.98,311.76,311.97,4262.0
2025-06-02 12:00:00,311.91,311.93,311.62,311.73,7290.0,311.91,311.93,311.62,311.73,7290.0
2025-06-02 12:05:00,311.72,311.72,311.51,311.61,6555.0,311.72,311.72,311.51,311.61,6555.0
2025-06-02 12:10:00,311.68,311.89,311.62,311.73,6386.0,311.68,311.89,311.62,311.73,6386.0
2025-06-02 12:15:00,311.74,311.75,311.53,311.67,4439.0,311.74,311.75,311.53,311.67,4439.0
2025-06-02 12:20:00,311.67,311.74,311.22,311.26,6101.0,311.67,311.74,311.22,311.26,6101.0
2025-06-02 12:25:00,311.3,311.4,310.9,311.23,8783.0,311.3,311.4,310.9,311.23,8783.0
2025-06-02 12:30:00,311.21,311.58,311.21,311.57,8717.0,311.21,311.58,311.21,311.57,8717.0
2025-06-02 12:35:00,311.58,311.58,311.37,311.41,4554.0,311.58,311.58,311.37,311.41,4554.0
2025-06-02 12:40:00,311.42,311.76,311.27,311.48,24098.0,311.42,311.76,311.27,311.48,24098.0
2025-06-02 12:45:00,311.48,311.52,311.23,311.43,3452.0,311.48,311.52,311.23,311.43,3452.0
2025-06-02 12:50:00,311.35,311.78,311.35,311.73,5155.0,311.35,311.78,311.35,311.73,5155.0
2025-06-02 12:55:00,311.81,311.92,311.72,311.85,3034.0,311.81,311.92,311.72,311.85,3034.0
2025-06-02 13:00:00,311.85,311.99,311.3,311.3,7309.0,311.85,311.99,311.3,311.3,7309.0
2025-06-02 13:05:00,311.42,311.47,311.22,311.44,5077.0,311.42,311.47,311.22,311.44,5077.0
2025-06-02 13:10:00,311.51,311.61,311.21,311.21,5569.0,311.51,311.61,311.21,311.21,5569.0
2025-06-02 13:15:00,311.14,311.25,310.93,310.93,5828.0,311.14,311.25,310.93,310.93,5828.0
2025-06-02 13:20:00,310.92,311.15,310.73,310.92,6513.0,310.92,311.15,310.73,310.92,6513.0
2025-06-02 13:25:00,310.96,310.97,310.75,310.88,2866.0,310.96,310.97,310.75,310.88,2866.0
2025-06-02 13:30:00,310.81,310.94,310.72,310.82,5601.0,310.81,310.94,310.72,310.82,5601.0
2025-06-02 13:35:00,310.86,311.09,310.75,311.09,9885.0,310.86,311.09,310.75,311.09,9885.0
2025-06-02 13:40:00,311.1,311.22,311.08,311.1,5453.0,311.1,311.22,311.08,311.1,5453.0
2025-06-02 13:45:00,311.05,311.16,311.02,311.08,3191.0,311.05,311.16,311.02,311.08,3191.0
2025-06-02 13:50:00,311.04,311.31,310.98,311.29,4338.0,311.04,311.31,310.98,311.29,4338.0
2025-06-02 13:55:00,311.37,311.51,311.35,311.42,7175.0,311.37,311.51,311.35,311.42,7175.0
2025-06-02 14:00:00,311.43,311.77,311.33,311.74,6618.0,311.43,311.77,311.33,311.74,6618.0
2025-06-02 14:05:00,311.74,311.9,311.73,311.74,8553.0,311.74,311.9,311.73,311.74,8553.0
2025-06-02 14:10:00,311.82,311.96,311.67,311.93,3696.0,311.82,311.96,311.67,311.93,3696.0
2025-06-02 14:15:00,312.0,312.23,311.99,312.12,6181.0,312.0,312.23,311.99,312.12,6181.0
2025-06-02 14:20:00,312.1,312.6,312.1,312.48,8769.0,312.1,312.6,312.1,312.48,8769.0
2025-06-02 14:25:00,312.58,312.71,312.51,312.66,6004.0,312.58,312.71,312.51,312.66,6004.0
2025-06-02 14:30:00,312.65,312.71,312.48,312.5,10969.0,312.65,312.71,312.48,312.5,10969.0
2025-06-02 14:35:00,312.56,312.57,312.4,312.42,4247.0,312.56,312.57,312.4,312.42,4247.0
2025-06-02 14:40:00,312.43,312.52,312.4,312.45,7138.0,312.43,312.52,312.4,312.45,7138.0
2025-06-02 14:45:00,312.48,312.48,312.32,312.4,12245.0,312.48,312.48,312.32,312.4,12245.0
2025-06-02 14:50:00,312.41,312.62,312.36,312.44,9361.0,312.41,312.62,312.36,312.44,9361.0
2025-06-02 14:55:00,312.39,312.54,312.39,312.54,5839.0,312.39,312.54,312.39,312.54,5839.0
2025-06-02 15:00:00,312.57,312.64,312.43,312.52,7692.0,312.57,312.64,312.43,312.52,7692.0
2025-06-02 15:05:00,312.56,312.66,312.45,312.6,8589.0,312.56,312.66,312.45,312.6,8589.0
2025-06-02 15:10:00,312.55,312.65,312.42,312.47,9044.0,312.55,312.65,312.42,312.47,9044.0
2025-06-02 15:15:00,312.52,312.73,312.5,312.68,15757.0,312.52,312.73,312.5,312.68,15757.0
2025-06-02 15:20:00,312.69,313.08,312.68,313.08,13745.0,312.69,313.08,312.68,313.08,13745.0
2025-06-02 15:25:00,313.04,313.14,312.98,313.01,13024.0,313.04,313.14,312.98,313.01,13024.0
2025-06-02 15:30:00,313.01,313.04,312.8,312.8,21576.0,313.01,313.04,312.8,312.8,21576.0
2025-06-02 15:35:00,312.82,312.98,312.65,312.71,30410.0,312.82,312.98,312.65,312.71,30410.0
2025-06-02 15:40:00,312.69,312.81,312.54,312.68,42523.0,312.69,312.81,312.54,312.68,42523.0
2025-06-02 15:45:00,312.69,312.85,312.53,312.57,31155.0,312.69,312.85,312.53,312.57,31155.0
2025-06-02 15:50:00,312.57,312.95,312.41,312.85,48293.0,312.57,312.95,312.41,312.85,48293.0
2025-06-02 15:55:00,312.84,313.25,312.57,312.68,154630.0,312.84,313.25,312.57,312.68,154630.0
2025-06-03 09:30:00,311.84,312.22,311.32,311.78,51581.0,311.84,312.22,311.32,311.78,51581.0
2025-06-03 09:35:00,311.78,312.48,311.74,312.01,18514.0,311.78,312.48,311.74,312.01,18514.0
2025-06-03 09:40:00,312.13,312.66,311.76,312.39,17099.0,312.13,312.66,311.76,312.39,17099.0
2025-06-03 09:45:00,312.48,312.68,311.74,312.31,26198.0,312.48,312.68,311.74,312.31,26198.0
2025-06-03 09:50:00,312.31,312.55,312.15,312.29,15122.0,312.31,312.55,312.15,312.29,15122.0
2025-06-03 09:55:00,312.29,312.7,311.76,311.83,15599.0,312.29,312.7,311.76,311.83,15599.0
2025-06-03 10:00:00,311.85,312.18,311.48,312.06,23212.0,311.85,312.18,311.48,312.06,23212.0
2025-06-03 10:05:00,311.95,312.16,311.35,311.35,19496.0,311.95,312.16,311.35,311.35,19496.0
2025-06-03 10:10:00,311.45,311.48,311.04,311.12,20444.0,311.45,311.48,311.04,311.12,20444.0
2025-06-03 10:15:00,311.08,311.57,310.98,311.13,23027.0,311.08,311.57,310.98,311.13,23027.0
2025-06-03 10:20:00,311.08,311.08,310.5,310.53,17303.0,311.08,311.08,310.5,310.53,17303.0
2025-06-03 10:25:00,310.56,310.56,310.11,310.31,7879.0,310.56,310.56,310.11,310.31,7879.0
2025-06-03 10:30:00,310.32,310.41,309.24,309.25,34637.0,310.32,310.41,309.24,309.25,34637.0
2025-06-03 10:35:00,309.15,310.0,309.15,309.5,34744.0,309.15,310.0,309.15,309.5,34744.0
2025-06-03 10:40:00,309.5,309.82,309.22,309.68,20378.0,309.5,309.82,309.22,309.68,20378.0
2025-06-03 10:45:00,309.68,310.28,309.54,310.16,23394.0,309.68,310.28,309.54,310.16,23394.0
2025-06-03 10:50:00,310.16,310.24,309.76,309.76,13286.0,310.16,310.24,309.76,309.76,13286.0
2025-06-03 10:55:00,309.73,310.16,309.72,309.82,9339.0,309.73,310.16,309.72,309.82,9339.0
2025-06-03 11:00:00,309.71,310.33,309.66,310.11,18725.0,309.71,310.33,309.66,310.11,18725.0
2025-06-03 11:05:00,310.16,310.41,309.94,309.94,7890.0,310.16,310.41,309.94,309.94,7890.0
2025-06-03 11:10:00,310.02,310.02,309.34,309.85,17710.0,310.02,310.02,309.34,309.85,17710.0
2025-06-03 11:15:00,309.93,310.15,309.85,310.12,9499.0,309.93,310.15,309.85,310.12,9499.0
2025-06-03 11:20:00,310.05,310.39,309.84,310.39,9800.0,310.05,310.39,309.84,310.39,9800.0
2025-06-03 11:25:00,310.41,310.56,310.25,310.49,10610.0,310.41,310.56,310.25,310.49,10610.0
2025-06-03 11:30:00,310.49,310.86,310.48,310.79,11307.0,310.49,310.86,310.48,310.79,11307.0
2025-06-03 11:35:00,310.77,311.29,310.76,311.29,6258.0,310.77,311.29,310.76,311.29,6258.0
2025-06-03 11:40:00,311.22,311.43,311.15,311.39,4787.0,311.22,311.43,311.15,311.39,4787.0
2025-06-03 11:45:00,311.36,311.71,311.23,311.63,15568.0,311.36,311.71,311.23,311.63,15568.0
2025-06-03 11:50:00,311.63,311.85,311.5,311.83,20249.0,311.63,311.85,311.5,311.83,20249.0
2025-06-03 11:55:00,311.79,312.33,311.78,312.25,10337.0,311.79,312.33,311.78,312.25,10337.0
2025-06-03 12:00:00,312.18,312.27,311.91,312.0,6654.0,312.18,312.27,311.91,312.0,6654.0
2025-06-03 12:05:00,311.95,312.05,311.82,311.95,8545.0,311.95,312.05,311.82,311.95,8545.0
2025-06-03 12:10:00,311.99,312.22,311.87,312.21,8463.0,311.99,312.22,311.87,312.21,8463.0
2025-06-03 12:15:00,312.28,312.65,312.09,312.56,10282.0,312.28,312.65,312.09,312.56,10282.0
2025-06-03 12:20:00,312.56,312.65,312.33,312.62,9427.0,312.56,312.65,312.33,312.62,9427.0
2025-06-03 12:25:00,312.62,312.69,312.48,312.48,4703.0,312.62,312.69,312.48,312.48,4703.0
2025-06-03 12:30:00,312.47,312.51,312.23,312.24,6559.0,312.47,312.51,312.23,312.24,6559.0
2025-06-03 12:35:00,312.24,312.35,312.12,312.23,5738.0,312.24,312.35,312.12,312.23,5738.0
2025-06-03 12:40:00,312.18,312.46,312.17,312.4,8798.0,312.18,312.46,312.17,312.4,8798.0
2025-06-03 12:45:00,312.43,312.46,312.35,312.42,3217.0,312.43,312.46,312.35,312.42,3217.0
2025-06-03 12:50:00,312.46,312.69,312.25,312.69,11007.0,312.46,312.69,312.25,312.69,11007.0
2025-06-03 12:55:00,312.7,313.18,312.7,313.16,7682.0,312.7,313.18,312.7,313.16,7682.0
2025-06-03 13:00:00,313.06,313.34,313.03,313.16,11023.0,313.06,313.34,313.03,313.16,11023.0
2025-06-03 13:05:00,313.19,313.53,313.19,313.53,11916.0,313.19,313.53,313.19,313.53,11916.0
2025-06-03 13:10:00,313.52,313.58,313.2,313.29,12840.0,313.52,313.58,313.2,313.29,12840.0
2025-06-03 13:15:00,313.28,313.44,313.23,313.36,5359.0,313.28,313.44,313.23,313.36,5359.0
2025-06-03 13:20:00,313.36,313.56,313.28,313.55,5865.0,313.36,313.56,313.28,313.55,5865.0
2025-06-03 13:25:00,313.53,313.66,313.46,313.56,4695.0,313.53,313.66,313.46,313.56,4695.0
2025-06-03 13:30:00,313.51,313.73,313.43,313.64,12963.0,313.51,313.73,313.43,313.64,12963.0
2025-06-03 13:35:00,313.67,313.68,313.44,313.55,9712.0,313.67,313.68,313.44,313.55,9712.0
2025-06-03 13:40:00,313.6,313.77,313.6,313.63,4429.0,313.6,313.77,313.6,313.63,4429.0
2025-06-03 13:45:00,313.66,313.68,313.43,313.55,7913.0,313.66,313.68,313.43,313.55,7913.0
2025-06-03 13:50:00,313.52,313.8,313.47,313.66,4968.0,313.52,313.8,313.47,313.66,4968.0
2025-06-03 13:55:00,313.62,313.7,313.53,313.68,5940.0,313.62,313.7,313.53,313.68,5940.0
2025-06-03 14:00:00,313.71,314.13,313.65,314.13,7524.0,313.71,314.13,313.65,314.13,7524.0
2025-06-03 14:05:00,314.13,314.21,313.95,314.05,18056.0,314.13,314.21,313.95,314.05,18056.0
2025-06-03 14:10:00,314.05,314.14,313.88,314.07,11448.0,314.05,314.14,313.88,314.07,11448.0
2025-06-03 14:15:00,314.01,314.31,313.9,314.25,15665.0,314.01,314.31,313.9,314.25,15665.0
2025-06-03 14:20:00,314.21,314.39,314.06,314.06,16033.0,314.21,314.39,314.06,314.06,16033.0
2025-06-03 14:25:00,314.11,314.14,313.93,314.07,16037.0,314.11,314.14,313.93,314.07,16037.0
2025-06-03 14:30:00,314.0,314.0,313.61,313.61,7492.0,314.0,314.0,313.61,313.61,7492.0
2025-06-03 14:35:00,313.56,313.65,313.47,313.52,13121.0,313.56,313.65,313.47,313.52,13121.0
2025-06-03 14:40:00,313.52,313.53,313.24,313.43,27500.0,313.52,313.53,313.24,313.43,27500.0
2025-06-03 14:45:00,313.43,313.76,313.42,313.63,8234.0,313.43,313.76,313.42,313.63,8234.0
2025-06-03 14:50:00,313.64,313.84,313.54,313.68,14310.0,313.64,313.84,313.54,313.68,14310.0
2025-06-03 14:55:00,313.68,313.7,313.43,313.51,10266.0,313.68,313.7,313.43,313.51,10266.0
2025-06-03 15:00:00,313.54,313.55,313.27,313.38,10641.0,313.54,313.55,313.27,313.38,10641.0
2025-06-03 15:05:00,313.43,313.64,313.4,313.63,9776.0,313.43,313.64,313.4,313.63,9776.0
2025-06-03 15:10:00,313.57,313.65,313.44,313.62,15050.0,313.57,313.65,313.44,313.62,15050.0
2025-06-03 15:15:00,313.56,313.62,313.38,313.44,14733.0,313.56,313.62,313.38,313.44,14733.0
2025-06-03 15:20:00,313.44,313.45,313.16,313.21,10110.0,313.44,313.45,313.16,313.21,10110.0
2025-06-03 15:25:00,313.15,313.21,312.99,313.21,14464.0,313.15,313.21,312.99,313.21,14464.0
2025-06-03 15:30:00,313.27,313.57,313.26,313.43,12052.0,313.27,313.57,313.26,313.43,12052.0
2025-06-03 15:35:00,313.45,313.56,313.36,313.41,17321.0,313.45,313.56,313.36,313.41,17321.0
2025-06-03 15:40:00,313.39,313.39,313.02,313.07,14180.0,313.39,313.39,313.02,313.07,14180.0
2025-06-03 15:45:00,313.1,313.15,312.87,313.06,24214.0,313.1,313.15,312.87,313.06,24214.0
2025-06-03 15:50:00,313.05,313.08,312.81,312.99,42837.0,313.05,313.08,312.81,312.99,42837.0
2025-06-03 15:55:00,312.91,312.95,312.35,312.5,203650.0,312.91,312.95,312.35,312.5,203650.0
2025-06-04 09:30:00,313.0,313.0,311.18,311.23,46656.0,313.0,313.0,311.18,311.23,46656.0
2025-06-04 09:35:00,311.07,311.08,309.96,309.96,17561.0,311.07,311.08,309.96,309.96,17561.0
2025-06-04 09:40:00,310.0,310.34,309.73,309.83,18055.0,310.0,310.34,309.73,309.83,18055.0
2025-06-04 09:45:00,309.88,310.2,309.48,310.2,16590.0,309.88,310.2,309.48,310.2,16590.0
2025-06-04 09:50:00,310.12,311.32,310.12,310.85,15936.0,310.12,311.32,310.12,310.85,15936.0
2025-06-04 09:55:00,311.0,311.4,310.92,311.32,5990.0,311.0,311.4,310.92,311.32,5990.0
2025-06-04 10:00:00,311.19,311.69,310.95,311.29,17126.0,311.19,311.69,310.95,311.29,17126.0
2025-06-04 10:05:00,311.32,312.0,311.3,311.9,9840.0,311.32,312.0,311.3,311.9,9840.0
2025-06-04 10:10:00,311.78,311.88,311.33,311.63,7880.0,311.78,311.88,311.33,311.63,7880.0
2025-06-04 10:15:00,311.77,311.98,311.53,311.6,3991.0,311.77,311.98,311.53,311.6,3991.0
2025-06-04 10:20:00,311.72,312.1,311.66,312.02,29891.0,311.72,312.1,311.66,312.02,29891.0
2025-06-04 10:25:00,312.02,312.5,311.99,312.49,12090.0,312.02,312.5,311.99,312.49,12090.0
2025-06-04 10:30:00,312.49,312.69,312.47,312.55,5802.0,312.49,312.69,312.47,312.55,5802.0
2025-06-04 10:35:00,312.66,313.09,312.63,312.88,11455.0,312.66,313.09,312.63,312.88,11455.0
2025-06-04 10:40:00,312.88,313.12,312.72,312.8,18041.0,312.88,313.12,312.72,312.8,18041.0
2025-06-04 10:45:00,312.81,313.39,312.8,312.84,31462.0,312.81,313.39,312.8,312.84,31462.0
2025-06-04 10:50:00,312.85,312.88,312.48,312.64,9695.0,312.85,312.88,312.48,312.64,9695.0
2025-06-04 10:55:00,312.63,312.74,312.35,312.63,7122.0,312.63,312.74,312.35,312.63,7122.0
2025-06-04 11:00:00,312.67,312.92,312.56,312.83,5648.0,312.67,312.92,312.56,312.83,5648.0
2025-06-04 11:05:00,312.77,313.46,312.75,313.19,54185.0,312.77,313.46,312.75,313.19,54185.0
2025-06-04 11:10:00,313.12,313.25,312.92,313.12,5630.0,313.12,313.25,312.92,313.12,5630.0
2025-06-04 11:15:00,313.13,313.25,312.96,313.13,5249.0,313.13,313.25,312.96,313.13,5249.0
2025-06-04 11:20:00,313.21,313.25,312.88,313.22,7157.0,313.21,313.25,312.88,313.22,7157.0
2025-06-04 11:25:00,313.11,313.21,312.74,312.87,6541.0,313.11,313.21,312.74,312.87,6541.0
2025-06-04 11:30:00,312.83,312.92,312.66,312.88,13658.0,312.83,312.92,312.66,312.88,13658.0
2025-06-04 11:35:00,312.88,312.88,312.26,312.4,6136.0,312.88,312.88,312.26,312.4,6136.0
2025-06-04 11:40:00,312.31,312.73,312.25,312.57,9143.0,312.31,312.73,312.25,312.57,9143.0
2025-06-04 11:45:00,312.69,313.14,312.69,313.14,4882.0,312.69,313.14,312.69,313.14,4882.0
2025-06-04 11:50:00,313.14,313.42,313.09,313.1,2781.0,313.14,313.42,313.09,313.1,2781.0
2025-06-04 11:55:00,313.16,313.36,313.1,313.36,3758.0,313.16,313.36,313.1,313.36,3758.0
2025-06-04 12:00:00,313.32,313.41,312.98,312.98,3473.0,313.32,313.41,312.98,312.98,3473.0
2025-06-04 12:05:00,313.03,313.19,312.99,313.1,3881.0,313.03,313.19,312.99,313.1,3881.0
2025-06-04 12:10:00,313.14,313.46,313.14,313.32,5512.0,313.14,313.46,313.14,313.32,5512.0
2025-06-04 12:15:00,313.32,313.42,313.23,313.35,5851.0,313.32,313.42,313.23,313.35,5851.0
2025-06-04 12:20:00,313.42,313.43,313.17,313.22,4390.0,313.42,313.43,313.17,313.22,4390.0
2025-06-04 12:25:00,313.29,313.42,313.19,313.35,4889.0,313.29,313.42,313.19,313.35,4889.0
2025-06-04 12:30:00,313.35,313.61,313.34,313.55,4133.0,313.35,313.61,313.34,313.55,4133.0
2025-06-04 12:35:00,313.55,313.67,313.42,313.46,4846.0,313.55,313.67,313.42,313.46,4846.0
2025-06-04 12:40:00,313.39,313.51,313.36,313.42,2582.0,313.39,313.51,313.36,313.42,2582.0
2025-06-04 12:45:00,313.42,313.62,313.42,313.6,3843.0,313.42,313.62,313.42,313.6,3843.0
2025-06-04 12:50:00,313.57,313.64,313.42,313.6,3411.0,313.57,313.64,313.42,313.6,3411.0
2025-06-04 12:55:00,313.57,313.71,313.5,313.62,3975.0,313.57,313.71,313.5,313.62,3975.0
2025-06-04 13:00:00,313.62,313.78,313.62,313.73,1732.0,313.62,313.78,313.62,313.73,1732.0
2025-06-04 13:05:00,313.73,313.92,313.62,313.7,7462.0,313.73,313.92,313.62,313.7,7462.0
2025-06-04 13:10:00,313.75,313.93,313.74,313.8,5339.0,313.75,313.93,313.74,313.8,5339.0
2025-06-04 13:15:00,313.88,313.89,313.69,313.72,7214.0,313.88,313.89,313.69,313.72,7214.0
2025-06-04 13:20:00,313.86,314.03,313.73,313.79,8336.0,313.86,314.03,313.73,313.79,8336.0
2025-06-04 13:25:00,313.69,313.73,313.61,313.73,3041.0,313.69,313.73,313.61,313.73,3041.0
2025-06-04 13:30:00,313.69,313.91,313.65,313.81,14100.0,313.69,313.91,313.65,313.81,14100.0
2025-06-04 13:35:00,313.81,314.08,313.75,313.96,5072.0,313.81,314.08,313.75,313.96,5072.0
2025-06-04 13:40:00,313.95,314.08,313.87,314.06,10424.0,313.95,314.08,313.87,314.06,10424.0
2025-06-04 13:45:00,314.04,314.16,313.89,314.07,14716.0,314.04,314.16,313.89,314.07,14716.0
2025-06-04 13:50:00,314.05,314.25,314.04,314.04,8218.0,314.05,314.25,314.04,314.04,8218.0
2025-06-04 13:55:00,314.11,314.18,314.03,314.03,5502.0,314.11,314.18,314.03,314.03,5502.0
2025-06-04 14:00:00,314.12,314.15,314.02,314.07,2767.0,314.12,314.15,314.02,314.07,2767.0
2025-06-04 14:05:00,314.07,314.15,313.9,313.94,7144.0,314.07,314.15,313.9,313.94,7144.0
2025-06-04 14:10:00,313.88,313.88,313.55,313.55,3937.0,313.88,313.88,313.55,313.55,3937.0
2025-06-04 14:15:00,313.57,313.63,313.48,313.55,8158.0,313.57,313.63,313.48,313.55,8158.0
2025-06-04 14:20:00,313.53,313.71,313.48,313.6,12639.0,313.53,313.71,313.48,313.6,12639.0
2025-06-04 14:25:00,313.56,313.79,313.54,313.78,5079.0,313.56,313.79,313.54,313.78,5079.0
2025-06-04 14:30:00,313.77,313.86,313.64,313.71,4217.0,313.77,313.86,313.64,313.71,4217.0
2025-06-04 14:35:00,313.71,313.74,313.6,313.68,4218.0,313.71,313.74,313.6,313.68,4218.0
2025-06-04 14:40:00,313.67,313.68,313.49,313.53,8826.0,313.67,313.68,313.49,313.53,8826.0
2025-06-04 14:45:00,313.52,313.58,313.44,313.49,7654.0,313.52,313.58,313.44,313.49,7654.0
2025-06-04 14:50:00,313.48,313.53,313.36,313.46,4500.0,313.48,313.53,313.36,313.46,4500.0
2025-06-04 14:55:00,313.42,313.44,313.22,313.35,5731.0,313.42,313.44,313.22,313.35,5731.0
2025-06-04 15:00:00,313.35,313.38,313.11,313.23,12271.0,313.35,313.38,313.11,313.23,12271.0
2025-06-04 15:05:00,313.23,313.29,313.06,313.06,5384.0,313.23,313.29,313.06,313.06,5384.0
2025-06-04 15:10:00,313.02,313.09,312.76,312.84,7818.0,313.02,313.09,312.76,312.84,7818.0
2025-06-04 15:15:00,312.84,312.84,312.45,312.49,6750.0,312.84,312.84,312.45,312.49,6750.0
2025-06-04 15:20:00,312.5,312.56,312.4,312.5,10303.0,312.5,312.56,312.4,312.5,10303.0
2025-06-04 15:25:00,312.51,312.82,312.45,312.82,7257.0,312.51,312.82,312.45,312.82,7257.0
2025-06-04 15:30:00,312.82,312.91,312.63,312.71,10518.0,312.82,312.91,312.63,312.71,10518.0
2025-06-04 15:35:00,312.71,312.71,312.39,312.46,12505.0,312.71,312.71,312.39,312.46,12505.0
2025-06-04 15:40:00,312.38,312.53,312.22,312.33,13751.0,312.38,312.53,312.22,312.33,13751.0
2025-06-04 15:45:00,312.3,312.31,312.04,312.04,16646.0,312.3,312.31,312.04,312.04,16646.0
2025-06-04 15:50:00,312.03,312.07,311.57,311.95,42460.0,312.03,312.07,311.57,311.95,42460.0
2025-06-04 15:55:00,311.85,311.9,311.4,311.69,138589.0,311.85,311.9,311.4,311.69,138589.0
2025-06-05 09:30:00,312.0,312.0,310.5,310.64,36628.0,312.0,312.0,310.5,310.64,36628.0
2025-06-05 09:35:00,310.71,311.0,310.21,310.81,35172.0,310.71,311.0,310.21,310.81,35172.0
2025-06-05 09:40:00,310.56,310.88,310.1,310.25,13183.0,310.56,310.88,310.1,310.25,13183.0
2025-06-05 09:45:00,310.19,310.75,310.0,310.55,34491.0,310.19,310.75,310.0,310.55,34491.0
2025-06-05 09:50:00,310.33,310.36,309.59,309.69,27836.0,310.33,310.36,309.59,309.69,27836.0
2025-06-05 09:55:00,309.69,309.69,309.12,309.38,27526.0,309.69,309.69,309.12,309.38,27526.0
2025-06-05 10:00:00,309.33,309.46,308.74,308.76,22643.0,309.33,309.46,308.74,308.76,22643.0
2025-06-05 10:05:00,308.82,309.54,308.82,309.42,23363.0,308.82,309.54,308.82,309.42,23363.0
2025-06-05 10:10:00,309.31,309.32,308.89,309.28,20820.0,309.31,309.32,308.89,309.28,20820.0
2025-06-05 10:15:00,309.21,309.7,309.08,309.19,19454.0,309.21,309.7,309.08,309.19,19454.0
2025-06-05 10:20:00,309.17,309.82,309.07,309.75,13174.0,309.17,309.82,309.07,309.75,13174.0
2025-06-05 10:25:00,309.76,310.18,309.74,310.11,14095.0,309.76,310.18,309.74,310.11,14095.0
2025-06-05 10:30:00,310.11,310.23,309.99,309.99,24668.0,310.11,310.23,309.99,309.99,24668.0
2025-06-05 10:35:00,309.98,309.99,309.51,309.74,26816.0,309.98,309.99,309.51,309.74,26816.0
2025-06-05 10:40:00,309.74,310.07,309.43,309.74,16325.0,309.74,310.07,309.43,309.74,16325.0
2025-06-05 10:45:00,309.7,309.99,309.46,309.85,15326.0,309.7,309.99,309.46,309.85,15326.0
2025-06-05 10:50:00,310.06,310.37,309.88,310.01,14355.0,310.06,310.37,309.88,310.01,14355.0
2025-06-05 10:55:00,310.01,310.36,309.88,310.18,19369.0,310.01,310.36,309.88,310.18,19369.0
2025-06-05 11:00:00,310.38,310.38,309.86,310.18,17913.0,310.38,310.38,309.86,310.18,17913.0
2025-06-05 11:05:00,310.2,310.26,309.78,309.88,10281.0,310.2,310.26,309.78,309.88,10281.0
2025-06-05 11:10:00,310.0,310.18,309.79,310.04,16424.0,310.0,310.18,309.79,310.04,16424.0
2025-06-05 11:15:00,310.04,310.15,309.69,309.84,19548.0,310.04,310.15,309.69,309.84,19548.0
2025-06-05 11:20:00,309.93,310.1,309.68,309.69,9246.0,309.93,310.1,309.68,309.69,9246.0
2025-06-05 11:25:00,309.69,309.75,309.02,309.12,13205.0,309.69,309.75,309.02,309.12,13205.0
2025-06-05 11:30:00,309.06,309.33,309.05,309.28,21811.0,309.06,309.33,309.05,309.28,21811.0
2025-06-05 11:35:00,309.28,309.61,308.85,308.93,20787.0,309.28,309.61,308.85,308.93,20787.0
2025-06-05 11:40:00,308.99,309.12,308.76,308.91,18066.0,308.99,309.12,308.76,308.91,18066.0
2025-06-05 11:45:00,308.91,308.92,308.31,308.35,21540.0,308.91,308.92,308.31,308.35,21540.0
2025-06-05 11:50:00,308.37,308.51,308.14,308.21,16537.0,308.37,308.51,308.14,308.21,16537.0
2025-06-05 11:55:00,308.26,308.72,308.24,308.47,21349.0,308.26,308.72,308.24,308.47,21349.0
2025-06-05 12:00:00,308.46,308.84,308.37,308.63,20577.0,308.46,308.84,308.37,308.63,20577.0
2025-06-05 12:05:00,308.72,308.75,308.27,308.52,16326.0,308.72,308.75,308.27,308.52,16326.0
2025-06-05 12:10:00,308.49,308.95,308.42,308.81,22883.0,308.49,308.95,308.42,308.81,22883.0
2025-06-05 12:15:00,308.81,309.21,308.7,309.05,20098.0,308.81,309.21,308.7,309.05,20098.0
2025-06-05 12:20:00,309.02,309.06,308.65,308.72,5919.0,309.02,309.06,308.65,308.72,5919.0
2025-06-05 12:25:00,308.82,308.82,308.61,308.67,14366.0,308.82,308.82,308.61,308.67,14366.0
2025-06-05 12:30:00,308.74,308.83,308.61,308.64,15812.0,308.74,308.83,308.61,308.64,15812.0
2025-06-05 12:35:00,308.7,308.81,308.5,308.57,6809.0,308.7,308.81,308.5,308.57,6809.0
2025-06-05 12:40:00,308.52,308.78,308.43,308.51,14112.0,308.52,308.78,308.43,308.51,14112.0
2025-06-05 12:45:00,308.54,308.63,308.21,308.61,16080.0,308.54,308.63,308.21,308.61,16080.0
2025-06-05 12:50:00,308.51,308.61,308.37,308.43,12552.0,308.51,308.61,308.37,308.43,12552.0
2025-06-05 12:55:00,308.41,308.72,308.37,308.6,13601.0,308.41,308.72,308.37,308.6,13601.0
2025-06-05 13:00:00,308.6,309.0,308.56,309.0,11621.0,308.6,309.0,308.56,309.0,11621.0
2025-06-05 13:05:00,308.83,308.87,308.6,308.7,13023.0,308.83,308.87,308.6,308.7,13023.0
2025-06-05 13:10:00,308.7,308.79,308.57,308.66,13786.0,308.7,308.79,308.57,308.66,13786.0
2025-06-05 13:15:00,308.66,308.95,308.59,308.84,11161.0,308.66,308.95,308.59,308.84,11161.0
2025-06-05 13:20:00,308.77,308.98,308.63,308.64,8255.0,308.77,308.98,308.63,308.64,8255.0
2025-06-05 13:25:00,308.64,308.82,308.58,308.64,8145.0,308.64,308.82,308.58,308.64,8145.0
2025-06-05 13:30:00,308.71,308.87,308.61,308.75,9327.0,308.71,308.87,308.61,308.75,9327.0
2025-06-05 13:35:00,308.7,308.85,308.6,308.79,9880.0,308.7,308.85,308.6,308.79,9880.0
2025-06-05 13:40:00,308.77,308.9,308.62,308.84,13927.0,308.77,308.9,308.62,308.84,13927.0
2025-06-05 13:45:00,308.75,308.94,308.65,308.79,10020.0,308.75,308.94,308.65,308.79,10020.0
2025-06-05 13:50:00,308.79,308.8,308.58,308.64,11851.0,308.79,308.8,308.58,308.64,11851.0
2025-06-05 13:55:00,308.61,308.73,308.53,308.54,13089.0,308.61,308.73,308.53,308.54,13089.0
2025-06-05 14:00:00,308.6,308.77,308.2,308.26,13533.0,308.6,308.77,308.2,308.26,13533.0
2025-06-05 14:05:00,308.29,308.32,307.9,308.11,16177.0,308.29,308.32,307.9,308.11,16177.0
2025-06-05 14:10:00,308.08,308.29,308.02,308.22,9679.0,308.08,308.29,308.02,308.22,9679.0
2025-06-05 14:15:00,308.21,308.23,307.77,308.15,9581.0,308.21,308.23,307.77,308.15,9581.0
2025-06-05 14:20:00,308.11,308.47,308.09,308.31,10914.0,308.11,308.47,308.09,308.31,10914.0
2025-06-05 14:25:00,308.26,308.29,307.99,308.29,14526.0,308.26,308.29,307.99,308.29,14526.0
2025-06-05 14:30:00,308.24,308.49,308.23,308.43,14837.0,308.24,308.49,308.23,308.43,14837.0
2025-06-05 14:35:00,308.43,308.65,308.18,308.65,17957.0,308.43,308.65,308.18,308.65,17957.0
2025-06-05 14:40:00,308.68,308.8,308.48,308.8,15788.0,308.68,308.8,308.48,308.8,15788.0
2025-06-05 14:45:00,308.71,308.81,308.65,308.81,11084.0,308.71,308.81,308.65,308.81,11084.0
2025-06-05 14:50:00,308.81,309.08,308.8,308.97,16303.0,308.81,309.08,308.8,308.97,16303.0
2025-06-05 14:55:00,308.9,309.01,308.78,308.81,16940.0,308.9,309.01,308.78,308.81,16940.0
2025-06-05 15:00:00,308.8,309.0,308.74,308.85,15294.0,308.8,309.0,308.74,308.85,15294.0
2025-06-05 15:05:00,308.84,309.16,308.84,309.16,12104.0,308.84,309.16,308.84,309.16,12104.0
2025-06-05 15:10:00,309.19,309.2,308.87,308.97,12479.0,309.19,309.2,308.87,308.97,12479.0
2025-06-05 15:15:00,308.92,309.09,308.49,308.62,21958.0,308.92,309.09,308.49,308.62,21958.0
2025-06-05 15:20:00,308.66,308.88,308.59,308.71,25617.0,308.66,308.88,308.59,308.71,25617.0
2025-06-05 15:25:00,308.73,308.9,308.3,308.46,24586.0,308.73,308.9,308.3,308.46,24586.0
2025-06-05 15:30:00,308.47,308.73,308.41,308.72,23323.0,308.47,308.73,308.41,308.72,23323.0
2025-06-05 15:35:00,308.73,309.46,308.6,309.39,20824.0,308.73,309.46,308.6,309.39,20824.0
2025-06-05 15:40:00,309.41,309.63,309.36,309.58,18996.0,309.41,309.63,309.36,309.58,18996.0
2025-06-05 15:45:00,309.58,309.8,309.46,309.61,35543.0,309.58,309.8,309.46,309.61,35543.0
2025-06-05 15:50:00,309.47,309.61,308.63,308.67,61563.0,309.47,309.61,308.63,308.67,61563.0
2025-06-05 15:55:00,308.62,309.06,308.46,308.97,191344.0,308.62,309.06,308.46,308.97,191344.0
2025-06-06 09:30:00,307.15,309.19,307.12,308.54,86521.0,307.15,309.19,307.12,308.54,86521.0
2025-06-06 09:35:00,308.25,308.86,308.05,308.86,28970.0,308.25,308.86,308.05,308.86,28970.0
2025-06-06 09:40:00,308.86,309.46,308.47,309.46,30159.0,308.86,309.46,308.47,309.46,30159.0
2025-06-06 09:45:00,309.61,309.86,309.37,309.8,12350.0,309.61,309.86,309.37,309.8,12350.0
2025-06-06 09:50:00,309.7,309.7,308.94,309.29,26005.0,309.7,309.7,308.94,309.29,26005.0
2025-06-06 09:55:00,309.04,309.33,308.92,309.23,43069.0,309.04,309.33,308.92,309.23,43069.0
2025-06-06 10:00:00,309.24,309.39,308.7,309.39,25843.0,309.24,309.39,308.7,309.39,25843.0
2025-06-06 10:05:00,309.41,309.57,309.16,309.35,8904.0,309.41,309.57,309.16,309.35,8904.0
2025-06-06 10:10:00,309.37,309.57,308.68,308.81,9489.0,309.37,309.57,308.68,308.81,9489.0
2025-06-06 10:15:00,308.76,308.88,308.12,308.23,7691.0,308.76,308.88,308.12,308.23,7691.0
2025-06-06 10:20:00,308.23,308.64,308.21,308.4,4637.0,308.23,308.64,308.21,308.4,4637.0
2025-06-06 10:25:00,308.48,308.76,308.34,308.68,19141.0,308.48,308.76,308.34,308.68,19141.0
2025-06-06 10:30:00,308.68,308.99,308.64,308.68,8228.0,308.68,308.99,308.64,308.68,8228.0
2025-06-06 10:35:00,308.73,309.11,308.65,308.72,6935.0,308.73,309.11,308.65,308.72,6935.0
2025-06-06 10:40:00,308.79,309.21,308.63,308.93,7021.0,308.79,309.21,308.63,308.93,7021.0
2025-06-06 10:45:00,308.91,308.95,308.68,308.88,9903.0,308.91,308.95,308.68,308.88,9903.0
2025-06-06 10:50:00,308.86,309.1,308.74,309.08,10238.0,308.86,309.1,308.74,309.08,10238.0
2025-06-06 10:55:00,309.14,309.17,308.37,308.46,11992.0,309.14,309.17,308.37,308.46,11992.0
2025-06-06 11:00:00,308.36,308.71,308.23,308.68,8229.0,308.36,308.71,308.23,308.68,8229.0
2025-06-06 11:05:00,308.7,308.92,308.68,308.83,19421.0,308.7,308.92,308.68,308.83,19421.0
2025-06-06 11:10:00,308.92,308.99,308.35,308.41,14784.0,308.92,308.99,308.35,308.41,14784.0
2025-06-06 11:15:00,308.35,308.63,308.11,308.11,18790.0,308.35,308.63,308.11,308.11,18790.0
2025-06-06 11:20:00,308.23,308.23,307.95,308.21,5460.0,308.23,308.23,307.95,308.21,5460.0
2025-06-06 11:25:00,308.19,308.45,308.16,308.42,5848.0,308.19,308.45,308.16,308.42,5848.0
2025-06-06 11:30:00,308.42,308.42,308.11,308.34,9297.0,308.42,308.42,308.11,308.34,9297.0
2025-06-06 11:35:00,308.35,308.42,307.92,308.0,6705.0,308.35,308.42,307.92,308.0,6705.0
2025-06-06 11:40:00,308.0,308.23,307.88,308.17,4350.0,308.0,308.23,307.88,308.17,4350.0
2025-06-06 11:45:00,308.16,308.48,308.04,308.48,4361.0,308.16,308.48,308.04,308.48,4361.0
2025-06-06 11:50:00,308.42,308.63,308.35,308.47,22071.0,308.42,308.63,308.35,308.47,22071.0
2025-06-06 11:55:00,308.5,308.53,308.16,308.17,16456.0,308.5,308.53,308.16,308.17,16456.0
2025-06-06 12:00:00,308.14,308.41,308.14,308.38,7247.0,308.14,308.41,308.14,308.38,7247.0
2025-06-06 12:05:00,308.38,308.54,308.23,308.36,6516.0,308.38,308.54,308.23,308.36,6516.0
2025-06-06 12:10:00,308.34,308.37,308.0,308.04,5762.0,308.34,308.37,308.0,308.04,5762.0
2025-06-06 12:15:00,308.04,308.13,307.96,308.01,7723.0,308.04,308.13,307.96,308.01,7723.0
2025-06-06 12:20:00,308.06,308.36,308.05,308.36,11965.0,308.06,308.36,308.05,308.36,11965.0
2025-06-06 12:25:00,308.23,308.25,308.15,308.15,5402.0,308.23,308.25,308.15,308.15,5402.0
2025-06-06 12:30:00,308.22,308.3,308.0,308.0,6414.0,308.22,308.3,308.0,308.0,6414.0
2025-06-06 12:35:00,308.05,308.05,307.58,307.69,15550.0,308.05,308.05,307.58,307.69,15550.0
2025-06-06 12:40:00,307.61,307.73,307.22,307.22,11105.0,307.61,307.73,307.22,307.22,11105.0
2025-06-06 12:45:00,307.32,307.44,307.21,307.34,5028.0,307.32,307.44,307.21,307.34,5028.0
2025-06-06 12:50:00,307.35,307.38,306.91,306.91,9764.0,307.35,307.38,306.91,306.91,9764.0
2025-06-06 12:55:00,306.9,307.28,306.89,307.07,4936.0,306.9,307.28,306.89,307.07,4936.0
2025-06-06 13:00:00,307.02,307.15,306.81,307.15,5909.0,307.02,307.15,306.81,307.15,5909.0
2025-06-06 13:05:00,307.12,307.12,307.01,307.1,1528.0,307.12,307.12,307.01,307.1,1528.0
2025-06-06 13:10:00,307.11,307.26,306.95,307.24,4207.0,307.11,307.26,306.95,307.24,4207.0
2025-06-06 13:15:00,307.22,307.48,307.2,307.48,8075.0,307.22,307.48,307.2,307.48,8075.0
2025-06-06 13:20:00,307.44,307.73,307.41,307.71,4771.0,307.44,307.73,307.41,307.71,4771.0
2025-06-06 13:25:00,307.7,307.8,307.6,307.62,6286.0,307.7,307.8,307.6,307.62,6286.0
2025-06-06 13:30:00,307.55,307.72,307.51,307.66,4652.0,307.55,307.72,307.51,307.66,4652.0
2025-06-06 13:35:00,307.65,307.75,307.6,307.71,3301.0,307.65,307.75,307.6,307.71,3301.0
2025-06-06 13:40:00,307.71,307.71,307.36,307.5,3166.0,307.71,307.71,307.36,307.5,3166.0
2025-06-06 13:45:00,307.54,307.54,307.27,307.38,8250.0,307.54,307.54,307.27,307.38,8250.0
2025-06-06 13:50:00,307.45,307.47,307.1,307.1,5433.0,307.45,307.47,307.1,307.1,5433.0
2025-06-06 13:55:00,307.1,307.15,307.03,307.03,7734.0,307.1,307.15,307.03,307.03,7734.0
2025-06-06 14:00:00,307.1,307.54,307.09,307.5,12787.0,307.1,307.54,307.09,307.5,12787.0
2025-06-06 14:05:00,307.5,307.83,307.48,307.79,8934.0,307.5,307.83,307.48,307.79,8934.0
2025-06-06 14:10:00,307.81,307.84,307.7,307.84,4479.0,307.81,307.84,307.7,307.84,4479.0
2025-06-06 14:15:00,307.84,308.07,307.84,308.07,7569.0,307.84,308.07,307.84,308.07,7569.0
2025-06-06 14:20:00,308.06,308.09,308.01,308.07,1457.0,308.06,308.09,308.01,308.07,1457.0
2025-06-06 14:25:00,308.05,308.21,307.99,307.99,8310.0,308.05,308.21,307.99,307.99,8310.0
2025-06-06 14:30:00,308.03,308.17,307.95,308.09,9982.0,308.03,308.17,307.95,308.09,9982.0
2025-06-06 14:35:00,308.11,308.15,308.02,308.05,4226.0,308.11,308.15,308.02,308.05,4226.0
2025-06-06 14:40:00,308.08,308.12,307.96,308.12,6937.0,308.08,308.12,307.96,308.12,6937.0
2025-06-06 14:45:00,308.13,308.13,307.84,307.92,15386.0,308.13,308.13,307.84,307.92,15386.0
2025-06-06 14:50:00,307.89,308.03,307.85,307.85,8833.0,307.89,308.03,307.85,307.85,8833.0
2025-06-06 14:55:00,307.86,307.94,307.76,307.76,8397.0,307.86,307.94,307.76,307.76,8397.0
2025-06-06 15:00:00,307.77,307.79,307.6,307.6,8443.0,307.77,307.79,307.6,307.6,8443.0
2025-06-06 15:05:00,307.59,307.71,307.19,307.23,16972.0,307.59,307.71,307.19,307.23,16972.0
2025-06-06 15:10:00,307.24,307.29,306.99,307.13,17850.0,307.24,307.29,306.99,307.13,17850.0
2025-06-06 15:15:00,307.06,307.15,307.0,307.04,12849.0,307.06,307.15,307.0,307.04,12849.0
2025-06-06 15:20:00,307.02,307.41,307.01,307.31,31565.0,307.02,307.41,307.01,307.31,31565.0
2025-06-06 15:25:00,307.31,307.43,307.1,307.1,15096.0,307.31,307.43,307.1,307.1,15096.0
2025-06-06 15:30:00,307.1,307.37,307.07,307.37,17626.0,307.1,307.37,307.07,307.37,17626.0
2025-06-06 15:35:00,307.34,307.45,307.01,307.06,22287.0,307.34,307.45,307.01,307.06,22287.0
2025-06-06 15:40:00,307.05,307.21,306.95,307.1,20928.0,307.05,307.21,306.95,307.1,20928.0
2025-06-06 15:45:00,307.09,307.78,307.07,307.78,37456.0,307.09,307.78,307.07,307.78,37456.0
2025-06-06 15:50:00,307.81,307.91,307.58,307.65,83749.0,307.81,307.91,307.58,307.65,83749.0
2025-06-06 15:55:00,307.61,307.66,307.22,307.32,133847.0,307.61,307.66,307.22,307.32,133847.0
2025-06-09 09:30:00,303.73,303.84,301.03,301.14,167525.0,303.73,303.84,301.03,301.14,167525.0
2025-06-09 09:35:00,301.3,302.44,300.0,302.1,63535.0,301.3,302.44,300.0,302.1,63535.0
2025-06-09 09:40:00,302.0,302.0,301.2,301.76,35497.0,302.0,302.0,301.2,301.76,35497.0
2025-06-09 09:45:00,301.7,302.63,301.22,301.26,42505.0,301.7,302.63,301.22,301.26,42505.0
2025-06-09 09:50:00,301.36,301.49,300.4,300.72,50798.0,301.36,301.49,300.4,300.72,50798.0
2025-06-09 09:55:00,300.76,300.98,300.26,300.61,42015.0,300.76,300.98,300.26,300.61,42015.0
2025-06-09 10:00:00,300.67,300.78,300.09,300.23,29000.0,300.67,300.78,300.09,300.23,29000.0
2025-06-09 10:05:00,300.05,301.13,299.84,300.81,60631.0,300.05,301.13,299.84,300.81,60631.0
2025-06-09 10:10:00,300.8,301.09,300.67,300.77,34473.0,300.8,301.09,300.67,300.77,34473.0
2025-06-09 10:15:00,300.73,301.16,300.71,301.11,17816.0,300.73,301.16,300.71,301.11,17816.0
2025-06-09 10:20:00,301.14,301.17,300.69,300.98,19884.0,301.14,301.17,300.69,300.98,19884.0
2025-06-09 10:25:00,301.08,301.15,300.78,301.0,55060.0,301.08,301.15,300.78,301.0,55060.0
2025-06-09 10:30:00,301.05,301.7,301.05,301.41,56554.0,301.05,301.7,301.05,301.41,56554.0
2025-06-09 10:35:00,301.41,301.49,300.97,301.0,11147.0,301.41,301.49,300.97,301.0,11147.0
2025-06-09 10:40:00,301.09,301.31,300.83,301.23,37617.0,301.09,301.31,300.83,301.23,37617.0
2025-06-09 10:45:00,301.33,301.69,301.27,301.59,20745.0,301.33,301.69,301.27,301.59,20745.0
2025-06-09 10:50:00,301.52,301.52,301.1,301.27,10800.0,301.52,301.52,301.1,301.27,10800.0
2025-06-09 10:55:00,301.2,301.86,301.18,301.81,27080.0,301.2,301.86,301.18,301.81,27080.0
2025-06-09 11:00:00,301.81,302.25,301.72,301.76,41656.0,301.81,302.25,301.72,301.76,41656.0
2025-06-09 11:05:00,301.79,302.17,301.65,301.89,17331.0,301.79,302.17,301.65,301.89,17331.0
2025-06-09 11:10:00,301.93,302.19,301.87,302.0,14717.0,301.93,302.19,301.87,302.0,14717.0
2025-06-09 11:15:00,302.01,302.98,301.93,302.76,53974.0,302.01,302.98,301.93,302.76,53974.0
2025-06-09 11:20:00,302.82,303.01,302.76,302.91,24444.0,302.82,303.01,302.76,302.91,24444.0
2025-06-09 11:25:00,302.92,303.47,302.92,303.38,26906.0,302.92,303.47,302.92,303.38,26906.0
2025-06-09 11:30:00,303.27,303.32,302.9,303.19,21639.0,303.27,303.32,302.9,303.19,21639.0
2025-06-09 11:35:00,303.3,303.39,303.07,303.34,16730.0,303.3,303.39,303.07,303.34,16730.0
2025-06-09 11:40:00,303.34,303.75,303.34,303.62,36875.0,303.34,303.75,303.34,303.62,36875.0
2025-06-09 11:45:00,303.62,304.07,303.52,304.07,41723.0,303.62,304.07,303.52,304.07,41723.0
2025-06-09 11:50:00,304.12,304.33,303.88,304.13,14006.0,304.12,304.33,303.88,304.13,14006.0
2025-06-09 11:55:00,304.09,304.16,303.87,303.9,9194.0,304.09,304.16,303.87,303.9,9194.0
2025-06-09 12:00:00,303.87,303.95,303.75,303.92,10139.0,303.87,303.95,303.75,303.92,10139.0
2025-06-09 12:05:00,303.93,303.93,303.51,303.75,10405.0,303.93,303.93,303.51,303.75,10405.0
2025-06-09 12:10:00,303.84,304.08,303.8,304.01,36507.0,303.84,304.08,303.8,304.01,36507.0
2025-06-09 12:15:00,304.01,304.5,304.0,304.36,26120.0,304.01,304.5,304.0,304.36,26120.0
2025-06-09 12:20:00,304.42,304.47,304.2,304.3,11270.0,304.42,304.47,304.2,304.3,11270.0
2025-06-09 12:25:00,304.26,304.61,304.26,304.47,8532.0,304.26,304.61,304.26,304.47,8532.0
2025-06-09 12:30:00,304.58,304.58,304.06,304.15,7857.0,304.58,304.58,304.06,304.15,7857.0
2025-06-09 12:35:00,304.12,304.16,304.0,304.09,5029.0,304.12,304.16,304.0,304.09,5029.0
2025-06-09 12:40:00,304.09,304.2,303.94,304.08,7936.0,304.09,304.2,303.94,304.08,7936.0
2025-06-09 12:45:00,304.12,304.21,304.08,304.09,5315.0,304.12,304.21,304.08,304.09,5315.0
2025-06-09 12:50:00,304.13,304.27,304.06,304.06,8897.0,304.13,304.27,304.06,304.06,8897.0
2025-06-09 12:55:00,304.12,304.22,303.99,304.22,13812.0,304.12,304.22,303.99,304.22,13812.0
2025-06-09 13:00:00,304.24,304.49,304.2,304.48,3994.0,304.24,304.49,304.2,304.48,3994.0
2025-06-09 13:05:00,304.49,304.49,304.05,304.05,5649.0,304.49,304.49,304.05,304.05,5649.0
2025-06-09 13:10:00,304.04,304.51,303.95,304.43,13902.0,304.04,304.51,303.95,304.43,13902.0
2025-06-09 13:15:00,304.31,304.37,304.08,304.11,9765.0,304.31,304.37,304.08,304.11,9765.0
2025-06-09 13:20:00,304.11,304.23,304.0,304.18,17257.0,304.11,304.23,304.0,304.18,17257.0
2025-06-09 13:25:00,304.23,304.55,304.19,304.55,11811.0,304.23,304.55,304.19,304.55,11811.0
2025-06-09 13:30:00,304.6,304.84,304.55,304.64,6185.0,304.6,304.84,304.55,304.64,6185.0
2025-06-09 13:35:00,304.64,304.75,304.58,304.75,5710.0,304.64,304.75,304.58,304.75,5710.0
2025-06-09 13:40:00,304.74,304.74,304.26,304.41,7381.0,304.74,304.74,304.26,304.41,7381.0
2025-06-09 13:45:00,304.57,304.58,304.42,304.55,5190.0,304.57,304.58,304.42,304.55,5190.0
2025-06-09 13:50:00,304.55,304.79,304.53,304.76,5265.0,304.55,304.79,304.53,304.76,5265.0
2025-06-09 13:55:00,304.69,304.69,304.28,304.28,8708.0,304.69,304.69,304.28,304.28,8708.0
2025-06-09 14:00:00,304.29,304.38,304.22,304.32,15264.0,304.29,304.38,304.22,304.32,15264.0
2025-06-09 14:05:00,304.34,304.46,304.29,304.36,12993.0,304.34,304.46,304.29,304.36,12993.0
2025-06-09 14:10:00,304.45,304.69,304.32,304.67,5824.0,304.45,304.69,304.32,304.67,5824.0
2025-06-09 14:15:00,304.66,304.71,304.56,304.65,7376.0,304.66,304.71,304.56,304.65,7376.0
2025-06-09 14:20:00,304.66,304.87,304.65,304.75,6267.0,304.66,304.87,304.65,304.75,6267.0
2025-06-09 14:25:00,304.77,304.81,304.65,304.73,10757.0,304.77,304.81,304.65,304.73,10757.0
2025-06-09 14:30:00,304.71,304.9,304.71,304.77,5593.0,304.71,304.9,304.71,304.77,5593.0
2025-06-09 14:35:00,304.77,304.9,304.73,304.79,6443.0,304.77,304.9,304.73,304.79,6443.0
2025-06-09 14:40:00,304.75,304.91,304.72,304.84,6075.0,304.75,304.91,304.72,304.84,6075.0
2025-06-09 14:45:00,304.86,304.86,304.7,304.81,8249.0,304.86,304.86,304.7,304.81,8249.0
2025-06-09 14:50:00,304.78,304.96,304.77,304.79,8893.0,304.78,304.96,304.77,304.79,8893.0
2025-06-09 14:55:00,304.88,304.88,304.73,304.78,6363.0,304.88,304.88,304.73,304.78,6363.0
2025-06-09 15:00:00,304.78,305.08,304.76,304.96,17910.0,304.78,305.08,304.76,304.96,17910.0
2025-06-09 15:05:00,304.96,305.14,304.89,305.11,7132.0,304.96,305.14,304.89,305.11,7132.0
2025-06-09 15:10:00,305.15,305.23,304.93,305.02,8961.0,305.15,305.23,304.93,305.02,8961.0
2025-06-09 15:15:00,305.05,305.2,305.04,305.1,12304.0,305.05,305.2,305.04,305.1,12304.0
2025-06-09 15:20:00,305.1,305.11,304.86,305.02,13348.0,305.1,305.11,304.86,305.02,13348.0
2025-06-09 15:25:00,305.06,305.06,304.86,305.0,15576.0,305.06,305.06,304.86,305.0,15576.0
2025-06-09 15:30:00,305.0,305.16,304.96,305.08,10584.0,305.0,305.16,304.96,305.08,10584.0
2025-06-09 15:35:00,305.09,305.2,305.09,305.1,16433.0,305.09,305.2,305.09,305.1,16433.0
2025-06-09 15:40:00,305.15,305.15,304.81,304.95,21585.0,305.15,305.15,304.81,304.95,21585.0
2025-06-09 15:45:00,304.91,305.17,304.75,305.05,21248.0,304.91,305.17,304.75,305.05,21248.0
2025-06-09 15:50:00,305.09,305.18,304.78,304.8,41648.0,305.09,305.18,304.78,304.8,41648.0
2025-06-09 15:55:00,304.83,304.97,304.52,304.75,187961.0,304.83,304.97,304.52,304.75,187961.0
2025-06-10 09:30:00,300.5,302.41,300.01,301.63,176332.0,300.5,302.41,300.01,301.63,176332.0
2025-06-10 09:35:00,301.46,301.98,300.76,300.93,46426.0,301.46,301.98,300.76,300.93,46426.0
2025-06-10 09:40:00,301.04,301.94,300.83,300.91,45972.0,301.04,301.94,300.83,300.91,45972.0
2025-06-10 09:45:00,301.02,301.22,300.5,300.54,63435.0,301.02,301.22,300.5,300.54,63435.0
2025-06-10 09:50:00,300.55,301.1,300.54,300.84,46288.0,300.55,301.1,300.54,300.84,46288.0
2025-06-10 09:55:00,300.89,301.0,300.45,300.78,40680.0,300.89,301.0,300.45,300.78,40680.0
2025-06-10 10:00:00,300.69,300.83,300.12,300.48,73843.0,300.69,300.83,300.12,300.48,73843.0
2025-06-10 10:05:00,300.38,300.65,299.88,299.91,74323.0,300.38,300.65,299.88,299.91,74323.0
2025-06-10 10:10:00,299.91,300.3,299.7,300.03,50618.0,299.91,300.3,299.7,300.03,50618.0
2025-06-10 10:15:00,300.11,300.99,299.87,300.82,55738.0,300.11,300.99,299.87,300.82,55738.0
2025-06-10 10:20:00,300.85,301.15,300.69,300.95,39459.0,300.85,301.15,300.69,300.95,39459.0
2025-06-10 10:25:00,300.95,301.11,300.73,300.93,62036.0,300.95,301.11,300.73,300.93,62036.0
2025-06-10 10:30:00,301.03,301.06,300.76,300.91,23780.0,301.03,301.06,300.76,300.91,23780.0
2025-06-10 10:35:00,300.92,301.37,300.67,300.67,35327.0,300.92,301.37,300.67,300.67,35327.0
2025-06-10 10:40:00,300.66,300.69,300.18,300.21,22833.0,300.66,300.69,300.18,300.21,22833.0
2025-06-10 10:45:00,300.23,301.05,300.23,300.73,41074.0,300.23,301.05,300.23,300.73,41074.0
2025-06-10 10:50:00,300.66,301.02,300.48,301.0,14503.0,300.66,301.02,300.48,301.0,14503.0
2025-06-10 10:55:00,301.05,301.05,300.67,300.88,19811.0,301.05,301.05,300.67,300.88,19811.0
2025-06-10 11:00:00,300.87,301.09,300.68,301.01,26338.0,300.87,301.09,300.68,301.01,26338.0
2025-06-10 11:05:00,301.0,301.25,300.9,301.25,33712.0,301.0,301.25,300.9,301.25,33712.0
2025-06-10 11:10:00,301.18,301.18,300.9,300.94,13708.0,301.18,301.18,300.9,300.94,13708.0
2025-06-10 11:15:00,300.94,301.05,300.79,301.0,18116.0,300.94,301.05,300.79,301.0,18116.0
2025-06-10 11:20:00,300.93,301.05,300.92,300.99,27059.0,300.93,301.05,300.92,300.99,27059.0
2025-06-10 11:25:00,300.9,301.16,300.7,301.06,24984.0,300.9,301.16,300.7,301.06,24984.0
2025-06-10 11:30:00,301.01,301.79,300.92,301.68,40139.0,301.01,301.79,300.92,301.68,40139.0
2025-06-10 11:35:00,301.7,301.74,301.13,301.25,22031.0,301.7,301.74,301.13,301.25,22031.0
2025-06-10 11:40:00,301.46,301.46,300.54,300.54,18503.0,301.46,301.46,300.54,300.54,18503.0
2025-06-10 11:45:00,300.51,300.64,300.27,300.34,23376.0,300.51,300.64,300.27,300.34,23376.0
2025-06-10 11:50:00,300.35,300.37,300.13,300.27,27828.0,300.35,300.37,300.13,300.27,27828.0
2025-06-10 11:55:00,300.23,300.23,299.55,299.77,27997.0,300.23,300.23,299.55,299.77,27997.0
2025-06-10 12:00:00,299.78,300.11,299.72,299.99,17461.0,299.78,300.11,299.72,299.99,17461.0
2025-06-10 12:05:00,300.0,300.29,299.91,300.24,16560.0,300.0,300.29,299.91,300.24,16560.0
2025-06-10 12:10:00,300.32,300.71,300.3,300.6,23558.0,300.32,300.71,300.3,300.6,23558.0
2025-06-10 12:15:00,300.6,300.65,300.46,300.5,11843.0,300.6,300.65,300.46,300.5,11843.0
2025-06-10 12:20:00,300.43,300.79,300.35,300.79,11056.0,300.43,300.79,300.35,300.79,11056.0
2025-06-10 12:25:00,300.67,300.95,300.66,300.83,21694.0,300.67,300.95,300.66,300.83,21694.0
2025-06-10 12:30:00,300.87,300.89,300.55,300.67,11222.0,300.87,300.89,300.55,300.67,11222.0
2025-06-10 12:35:00,300.75,300.92,300.7,300.74,10492.0,300.75,300.92,300.7,300.74,10492.0
2025-06-10 12:40:00,300.75,300.81,300.51,300.51,25368.0,300.75,300.81,300.51,300.51,25368.0
2025-06-10 12:45:00,300.51,300.85,300.51,300.78,13795.0,300.51,300.85,300.51,300.78,13795.0
2025-06-10 12:50:00,300.79,300.92,300.77,300.87,11473.0,300.79,300.92,300.77,300.87,11473.0
2025-06-10 12:55:00,300.92,300.92,300.58,300.58,18048.0,300.92,300.92,300.58,300.58,18048.0
2025-06-10 13:00:00,300.56,300.96,300.55,300.91,23771.0,300.56,300.96,300.55,300.91,23771.0
2025-06-10 13:05:00,300.93,301.06,300.79,300.91,44490.0,300.93,301.06,300.79,300.91,44490.0
2025-06-10 13:10:00,300.85,301.27,300.79,301.11,42192.0,300.85,301.27,300.79,301.11,42192.0
2025-06-10 13:15:00,301.22,301.7,301.17,301.53,27038.0,301.22,301.7,301.17,301.53,27038.0
2025-06-10 13:20:00,301.55,301.56,301.19,301.2,9115.0,301.55,301.56,301.19,301.2,9115.0
2025-06-10 13:25:00,301.27,301.53,301.27,301.33,12989.0,301.27,301.53,301.27,301.33,12989.0
2025-06-10 13:30:00,301.39,301.51,301.31,301.5,12549.0,301.39,301.51,301.31,301.5,12549.0
2025-06-10 13:35:00,301.36,301.65,301.36,301.65,10740.0,301.36,301.65,301.36,301.65,10740.0
2025-06-10 13:40:00,301.65,301.69,301.29,301.29,11537.0,301.65,301.69,301.29,301.29,11537.0
2025-06-10 13:45:00,301.42,301.44,301.07,301.21,18722.0,301.42,301.44,301.07,301.21,18722.0
2025-06-10 13:50:00,301.21,301.31,301.15,301.19,13515.0,301.21,301.31,301.15,301.19,13515.0
2025-06-10 13:55:00,301.19,301.19,300.96,301.0,12770.0,301.19,301.19,300.96,301.0,12770.0
2025-06-10 14:00:00,301.0,301.2,300.71,301.11,17602.0,301.0,301.2,300.71,301.11,17602.0
2025-06-10 14:05:00,301.07,301.1,300.9,301.05,8502.0,301.07,301.1,300.9,301.05,8502.0
2025-06-10 14:10:00,301.08,301.09,300.59,300.68,86174.0,301.08,301.09,300.59,300.68,86174.0
2025-06-10 14:15:00,300.7,301.05,300.7,300.85,16665.0,300.7,301.05,300.7,300.85,16665.0
2025-06-10 14:20:00,300.85,301.01,300.81,300.96,6580.0,300.85,301.01,300.81,300.96,6580.0
2025-06-10 14:25:00,300.97,301.02,300.7,300.84,19098.0,300.97,301.02,300.7,300.84,19098.0
2025-06-10 14:30:00,300.81,300.83,300.64,300.73,12381.0,300.81,300.83,300.64,300.73,12381.0
2025-06-10 14:35:00,300.86,300.96,300.76,300.8,6659.0,300.86,300.96,300.76,300.8,6659.0
2025-06-10 14:40:00,300.76,300.84,300.71,300.74,9993.0,300.76,300.84,300.71,300.74,9993.0
2025-06-10 14:45:00,300.75,300.82,300.54,300.58,14774.0,300.75,300.82,300.54,300.58,14774.0
2025-06-10 14:50:00,300.57,300.68,300.25,300.43,25361.0,300.57,300.68,300.25,300.43,25361.0
2025-06-10 14:55:00,300.42,300.71,300.39,300.55,18585.0,300.42,300.71,300.39,300.55,18585.0
2025-06-10 15:00:00,300.61,300.88,300.51,300.82,16432.0,300.61,300.88,300.51,300.82,16432.0
2025-06-10 15:05:00,300.77,300.81,300.61,300.69,15328.0,300.77,300.81,300.61,300.69,15328.0
2025-06-10 15:10:00,300.69,300.88,300.59,300.62,36174.0,300.69,300.88,300.59,300.62,36174.0
2025-06-10 15:15:00,300.63,300.75,300.51,300.55,24156.0,300.63,300.75,300.51,300.55,24156.0
2025-06-10 15:20:00,300.6,300.6,300.23,300.31,39587.0,300.6,300.6,300.23,300.31,39587.0
2025-06-10 15:25:00,300.28,300.33,299.98,300.06,28505.0,300.28,300.33,299.98,300.06,28505.0
2025-06-10 15:30:00,300.01,300.06,299.77,299.77,36423.0,300.01,300.06,299.77,299.77,36423.0
2025-06-10 15:35:00,299.82,300.0,299.75,299.97,25417.0,299.82,300.0,299.75,299.97,25417.0
2025-06-10 15:40:00,299.95,300.05,299.73,299.88,37768.0,299.95,300.05,299.73,299.88,37768.0
2025-06-10 15:45:00,299.9,299.9,299.5,299.53,30274.0,299.9,299.9,299.5,299.53,30274.0
2025-06-10 15:50:00,299.6,299.95,299.45,299.46,65886.0,299.6,299.95,299.45,299.46,65886.0
2025-06-10 15:55:00,299.57,300.49,299.47,300.45,217586.0,299.57,300.49,299.47,300.45,217586.0
2025-06-11 09:30:00,300.2,300.55,298.76,299.0,80754.0,300.2,300.55,298.76,299.0,80754.0
2025-06-11 09:35:00,299.1,299.44,298.85,299.21,34968.0,299.1,299.44,298.85,299.21,34968.0
2025-06-11 09:40:00,299.08,299.2,297.88,298.01,54917.0,299.08,299.2,297.88,298.01,54917.0
2025-06-11 09:45:00,297.9,298.28,297.75,298.03,32903.0,297.9,298.28,297.75,298.03,32903.0
2025-06-11 09:50:00,298.03,298.27,297.6,297.68,29605.0,298.03,298.27,297.6,297.68,29605.0
2025-06-11 09:55:00,297.63,298.09,297.19,297.94,45651.0,297.63,298.09,297.19,297.94,45651.0
2025-06-11 10:00:00,297.93,298.15,297.65,297.81,42259.0,297.93,298.15,297.65,297.81,42259.0
2025-06-11 10:05:00,297.78,298.57,297.65,298.57,28294.0,297.78,298.57,297.65,298.57,28294.0
2025-06-11 10:10:00,298.57,299.34,298.25,299.2,35415.0,298.57,299.34,298.25,299.2,35415.0
2025-06-11 10:15:00,299.28,299.98,299.1,299.92,43807.0,299.28,299.98,299.1,299.92,43807.0
2025-06-11 10:20:00,299.92,300.04,299.54,300.04,21826.0,299.92,300.04,299.54,300.04,21826.0
2025-06-11 10:25:00,300.02,300.2,299.88,300.12,26885.0,300.02,300.2,299.88,300.12,26885.0
2025-06-11 10:30:00,300.08,300.11,299.52,299.91,21847.0,300.08,300.11,299.52,299.91,21847.0
2025-06-11 10:35:00,299.96,300.73,299.86,300.47,27642.0,299.96,300.73,299.86,300.47,27642.0
2025-06-11 10:40:00,300.4,300.45,299.95,300.19,12350.0,300.4,300.45,299.95,300.19,12350.0
2025-06-11 10:45:00,300.19,300.8,300.17,300.64,26959.0,300.19,300.8,300.17,300.64,26959.0
2025-06-11 10:50:00,300.67,301.67,300.67,301.67,31295.0,300.67,301.67,300.67,301.67,31295.0
2025-06-11 10:55:00,301.64,301.84,301.37,301.55,35709.0,301.64,301.84,301.37,301.55,35709.0
2025-06-11 11:00:00,301.44,301.57,301.05,301.08,33752.0,301.44,301.57,301.05,301.08,33752.0
2025-06-11 11:05:00,301.24,301.31,301.06,301.12,7143.0,301.24,301.31,301.06,301.12,7143.0
2025-06-11 11:10:00,301.17,301.46,301.02,301.41,5888.0,301.17,301.46,301.02,301.41,5888.0
2025-06-11 11:15:00,301.41,301.89,301.41,301.82,13918.0,301.41,301.89,301.41,301.82,13918.0
2025-06-11 11:20:00,301.81,301.84,301.4,301.79,12339.0,301.81,301.84,301.4,301.79,12339.0
2025-06-11 11:25:00,301.71,301.71,301.39,301.58,6987.0,301.71,301.71,301.39,301.58,6987.0
2025-06-11 11:30:00,301.6,301.72,301.4,301.53,8263.0,301.6,301.72,301.4,301.53,8263.0
2025-06-11 11:35:00,301.47,301.62,301.3,301.55,4466.0,301.47,301.62,301.3,301.55,4466.0
2025-06-11 11:40:00,301.54,301.61,301.23,301.25,9806.0,301.54,301.61,301.23,301.25,9806.0
2025-06-11 11:45:00,301.21,301.44,301.08,301.44,7948.0,301.21,301.44,301.08,301.44,7948.0
2025-06-11 11:50:00,301.47,301.7,301.44,301.66,9071.0,301.47,301.7,301.44,301.66,9071.0
2025-06-11 11:55:00,301.58,301.6,300.94,300.94,12477.0,301.58,301.6,300.94,300.94,12477.0
2025-06-11 12:00:00,300.99,301.17,300.76,300.77,6493.0,300.99,301.17,300.76,300.77,6493.0
2025-06-11 12:05:00,300.81,301.16,300.74,301.15,16250.0,300.81,301.16,300.74,301.15,16250.0
2025-06-11 12:10:00,301.04,301.46,301.03,301.46,15397.0,301.04,301.46,301.03,301.46,15397.0
2025-06-11 12:15:00,301.41,301.5,301.34,301.46,4754.0,301.41,301.5,301.34,301.46,4754.0
2025-06-11 12:20:00,301.41,301.7,301.41,301.65,2670.0,301.41,301.7,301.41,301.65,2670.0
2025-06-11 12:25:00,301.71,301.98,301.68,301.77,16423.0,301.71,301.98,301.68,301.77,16423.0
2025-06-11 12:30:00,301.83,302.05,301.72,301.88,11256.0,301.83,302.05,301.72,301.88,11256.0
2025-06-11 12:35:00,301.8,301.86,301.5,301.65,7115.0,301.8,301.86,301.5,301.65,7115.0
2025-06-11 12:40:00,301.66,302.19,301.64,302.1,2797.0,301.66,302.19,301.64,302.1,2797.0
2025-06-11 12:45:00,302.11,302.25,301.96,301.98,10406.0,302.11,302.25,301.96,301.98,10406.0
2025-06-11 12:50:00,302.0,302.23,301.99,302.22,5431.0,302.0,302.23,301.99,302.22,5431.0
2025-06-11 12:55:00,302.14,302.32,302.09,302.16,5809.0,302.14,302.32,302.09,302.16,5809.0
2025-06-11 13:00:00,302.09,302.13,301.85,302.08,9196.0,302.09,302.13,301.85,302.08,9196.0
2025-06-11 13:05:00,302.0,302.07,301.77,301.96,5651.0,302.0,302.07,301.77,301.96,5651.0
2025-06-11 13:10:00,301.96,302.02,301.81,301.88,6164.0,301.96,302.02,301.81,301.88,6164.0
2025-06-11 13:15:00,301.88,302.11,301.8,301.88,7903.0,301.88,302.11,301.8,301.88,7903.0
2025-06-11 13:20:00,301.82,301.95,301.78,301.79,5240.0,301.82,301.95,301.78,301.79,5240.0
2025-06-11 13:25:00,301.94,302.2,301.93,302.02,5393.0,301.94,302.2,301.93,302.02,5393.0
2025-06-11 13:30:00,302.11,302.25,302.03,302.12,5679.0,302.11,302.25,302.03,302.12,5679.0
2025-06-11 13:35:00,302.1,302.13,301.94,302.07,6953.0,302.1,302.13,301.94,302.07,6953.0
2025-06-11 13:40:00,302.12,302.22,301.83,302.22,12746.0,302.12,302.22,301.83,302.22,12746.0
2025-06-11 13:45:00,302.23,302.37,302.14,302.34,8835.0,302.23,302.37,302.14,302.34,8835.0
2025-06-11 13:50:00,302.3,302.49,302.13,302.47,17742.0,302.3,302.49,302.13,302.47,17742.0
2025-06-11 13:55:00,302.35,302.49,302.12,302.43,8808.0,302.35,302.49,302.12,302.43,8808.0
2025-06-11 14:00:00,302.4,302.44,302.01,302.09,29260.0,302.4,302.44,302.01,302.09,29260.0
2025-06-11 14:05:00,302.17,302.29,302.03,302.1,7809.0,302.17,302.29,302.03,302.1,7809.0
2025-06-11 14:10:00,302.01,302.01,301.66,301.71,11898.0,302.01,302.01,301.66,301.71,11898.0
2025-06-11 14:15:00,301.64,301.82,301.49,301.74,11934.0,301.64,301.82,301.49,301.74,11934.0
2025-06-11 14:20:00,301.75,302.34,301.75,302.23,14694.0,301.75,302.34,301.75,302.23,14694.0
2025-06-11 14:25:00,302.21,302.21,301.92,302.08,11323.0,302.21,302.21,301.92,302.08,11323.0
2025-06-11 14:30:00,302.04,302.87,301.96,302.71,24769.0,302.04,302.87,301.96,302.71,24769.0
2025-06-11 14:35:00,302.64,302.84,302.55,302.73,10664.0,302.64,302.84,302.55,302.73,10664.0
2025-06-11 14:40:00,302.73,303.08,302.69,303.08,10837.0,302.73,303.08,302.69,303.08,10837.0
2025-06-11 14:45:00,303.08,303.2,302.96,303.15,25915.0,303.08,303.2,302.96,303.15,25915.0
2025-06-11 14:50:00,303.16,303.16,302.61,302.73,10965.0,303.16,303.16,302.61,302.73,10965.0
2025-06-11 14:55:00,302.57,302.78,302.38,302.42,12337.0,302.57,302.78,302.38,302.42,12337.0
2025-06-11 15:00:00,302.48,302.49,302.28,302.33,10310.0,302.48,302.49,302.28,302.33,10310.0
2025-06-11 15:05:00,302.38,302.5,302.33,302.44,11981.0,302.38,302.5,302.33,302.44,11981.0
2025-06-11 15:10:00,302.44,302.64,302.36,302.55,8487.0,302.44,302.64,302.36,302.55,8487.0
2025-06-11 15:15:00,302.53,302.6,302.16,302.16,11590.0,302.53,302.6,302.16,302.16,11590.0
2025-06-11 15:20:00,302.18,302.26,302.0,302.16,13489.0,302.18,302.26,302.0,302.16,13489.0
2025-06-11 15:25:00,302.13,302.27,302.05,302.1,13376.0,302.13,302.27,302.05,302.1,13376.0
2025-06-11 15:30:00,302.07,302.29,301.96,302.01,10073.0,302.07,302.29,301.96,302.01,10073.0
2025-06-11 15:35:00,302.06,302.46,301.96,302.43,19512.0,302.06,302.46,301.96,302.43,19512.0
2025-06-11 15:40:00,302.4,302.45,302.12,302.35,13299.0,302.4,302.45,302.12,302.35,13299.0
2025-06-11 15:45:00,302.38,302.53,302.03,302.14,20329.0,302.38,302.53,302.03,302.14,20329.0
2025-06-11 15:50:00,302.14,302.3,301.89,302.09,70572.0,302.14,302.3,301.89,302.09,70572.0
2025-06-11 15:55:00,302.15,302.36,301.62,301.81,244728.0,302.15,302.36,301.62,301.81,244728.0
2025-06-12 09:30:00,301.67,302.36,300.41,300.67,94760.0,301.67,302.36,300.41,300.67,94760.0
2025-06-12 09:35:00,300.7,302.4,300.6,301.78,25743.0,300.7,302.4,300.6,301.78,25743.0
2025-06-12 09:40:00,301.9,302.04,301.29,301.3,18203.0,301.9,302.04,301.29,301.3,18203.0
2025-06-12 09:45:00,301.35,301.39,300.49,301.24,30256.0,301.35,301.39,300.49,301.24,30256.0
2025-06-12 09:50:00,301.38,301.54,300.55,301.11,20561.0,301.38,301.54,300.55,301.11,20561.0
2025-06-12 09:55:00,301.1,301.3,300.71,300.98,8370.0,301.1,301.3,300.71,300.98,8370.0
2025-06-12 10:00:00,300.99,301.16,300.65,301.13,27311.0,300.99,301.16,300.65,301.13,27311.0
2025-06-12 10:05:00,301.05,301.26,300.18,300.39,23168.0,301.05,301.26,300.18,300.39,23168.0
2025-06-12 10:10:00,300.52,300.9,300.06,300.9,14178.0,300.52,300.9,300.06,300.9,14178.0
2025-06-12 10:15:00,300.77,301.52,300.73,301.47,11147.0,300.77,301.52,300.73,301.47,11147.0
2025-06-12 10:20:00,301.49,301.94,301.33,301.38,22443.0,301.49,301.94,301.33,301.38,22443.0
2025-06-12 10:25:00,301.55,301.64,301.07,301.47,11124.0,301.55,301.64,301.07,301.47,11124.0
2025-06-12 10:30:00,301.56,301.61,301.05,301.53,7898.0,301.56,301.61,301.05,301.53,7898.0
2025-06-12 10:35:00,301.37,301.9,301.27,301.82,14024.0,301.37,301.9,301.27,301.82,14024.0
2025-06-12 10:40:00,301.89,301.9,301.57,301.67,10371.0,301.89,301.9,301.57,301.67,10371.0
2025-06-12 10:45:00,301.67,301.73,301.44,301.56,9951.0,301.67,301.73,301.44,301.56,9951.0
2025-06-12 10:50:00,301.55,301.55,301.13,301.24,16717.0,301.55,301.55,301.13,301.24,16717.0
2025-06-12 10:55:00,301.19,301.26,300.93,301.0,35535.0,301.19,301.26,300.93,301.0,35535.0
2025-06-12 11:00:00,301.01,301.34,300.84,301.34,6850.0,301.01,301.34,300.84,301.34,6850.0
2025-06-12 11:05:00,301.24,301.4,301.04,301.24,6231.0,301.24,301.4,301.04,301.24,6231.0
2025-06-12 11:10:00,301.29,301.58,301.16,301.56,9623.0,301.29,301.58,301.16,301.56,9623.0
2025-06-12 11:15:00,301.57,301.57,301.34,301.48,6143.0,301.57,301.57,301.34,301.48,6143.0
2025-06-12 11:20:00,301.48,301.59,301.23,301.42,12004.0,301.48,301.59,301.23,301.42,12004.0
2025-06-12 11:25:00,301.47,301.75,301.39,301.69,9733.0,301.47,301.75,301.39,301.69,9733.0
2025-06-12 11:30:00,301.68,301.7,301.47,301.52,15462.0,301.68,301.7,301.47,301.52,15462.0
2025-06-12 11:35:00,301.5,301.68,301.21,301.38,13427.0,301.5,301.68,301.21,301.38,13427.0
2025-06-12 11:40:00,301.26,301.48,301.2,301.4,6513.0,301.26,301.48,301.2,301.4,6513.0
2025-06-12 11:45:00,301.4,301.4,301.09,301.3,5784.0,301.4,301.4,301.09,301.3,5784.0
2025-06-12 11:50:00,301.25,301.34,301.07,301.32,7957.0,301.25,301.34,301.07,301.32,7957.0
2025-06-12 11:55:00,301.27,301.48,301.24,301.25,10385.0,301.27,301.48,301.24,301.25,10385.0
2025-06-12 12:00:00,301.2,301.21,300.94,301.03,9394.0,301.2,301.21,300.94,301.03,9394.0
2025-06-12 12:05:00,301.03,301.16,300.8,301.1,10273.0,301.03,301.16,300.8,301.1,10273.0
2025-06-12 12:10:00,301.16,301.29,301.09,301.2,7170.0,301.16,301.29,301.09,301.2,7170.0
2025-06-12 12:15:00,301.17,301.22,300.91,300.91,5937.0,301.17,301.22,300.91,300.91,5937.0
2025-06-12 12:20:00,301.05,301.05,300.61,300.65,10647.0,301.05,301.05,300.61,300.65,10647.0
2025-06-12 12:25:00,300.61,300.82,300.61,300.81,4379.0,300.61,300.82,300.61,300.81,4379.0
2025-06-12 12:30:00,300.68,300.88,300.65,300.85,3046.0,300.68,300.88,300.65,300.85,3046.0
2025-06-12 12:35:00,300.92,301.24,300.9,301.24,13606.0,300.92,301.24,300.9,301.24,13606.0
2025-06-12 12:40:00,301.18,301.22,301.03,301.11,4411.0,301.18,301.22,301.03,301.11,4411.0
2025-06-12 12:45:00,301.1,301.12,300.93,300.97,9846.0,301.1,301.12,300.93,300.97,9846.0
2025-06-12 12:50:00,300.89,300.96,300.56,300.59,20798.0,300.89,300.96,300.56,300.59,20798.0
2025-06-12 12:55:00,300.55,300.64,300.46,300.53,17741.0,300.55,300.64,300.46,300.53,17741.0
2025-06-12 13:00:00,300.58,300.94,300.51,300.61,7681.0,300.58,300.94,300.51,300.61,7681.0
2025-06-12 13:05:00,300.66,300.81,300.52,300.74,12271.0,300.66,300.81,300.52,300.74,12271.0
2025-06-12 13:10:00,300.74,300.93,300.67,300.88,5127.0,300.74,300.93,300.67,300.88,5127.0
2025-06-12 13:15:00,300.88,301.24,300.88,301.13,10284.0,300.88,301.24,300.88,301.13,10284.0
2025-06-12 13:20:00,301.15,301.28,301.06,301.27,7068.0,301.15,301.28,301.06,301.27,7068.0
2025-06-12 13:25:00,301.32,301.46,301.22,301.42,9228.0,301.32,301.46,301.22,301.42,9228.0
2025-06-12 13:30:00,301.41,301.74,301.4,301.67,11004.0,301.41,301.74,301.4,301.67,11004.0
2025-06-12 13:35:00,301.67,301.72,301.43,301.53,7428.0,301.67,301.72,301.43,301.53,7428.0
2025-06-12 13:40:00,301.48,301.72,301.48,301.58,8984.0,301.48,301.72,301.48,301.58,8984.0
2025-06-12 13:45:00,301.59,301.66,301.46,301.57,9149.0,301.59,301.66,301.46,301.57,9149.0
2025-06-12 13:50:00,301.54,301.74,301.54,301.72,14152.0,301.54,301.74,301.54,301.72,14152.0
2025-06-12 13:55:00,301.7,302.19,301.68,302.16,13612.0,301.7,302.19,301.68,302.16,13612.0
2025-06-12 14:00:00,302.12,302.44,302.11,302.41,21434.0,302.12,302.44,302.11,302.41,21434.0
2025-06-12 14:05:00,302.4,302.85,302.39,302.74,17919.0,302.4,302.85,302.39,302.74,17919.0
2025-06-12 14:10:00,302.74,302.9,302.6,302.7,13029.0,302.74,302.9,302.6,302.7,13029.0
2025-06-12 14:15:00,302.68,302.82,302.61,302.61,12245.0,302.68,302.82,302.61,302.61,12245.0
2025-06-12 14:20:00,302.68,302.75,302.55,302.75,11332.0,302.68,302.75,302.55,302.75,11332.0
2025-06-12 14:25:00,302.75,302.79,302.14,302.14,49214.0,302.75,302.79,302.14,302.14,49214.0
2025-06-12 14:30:00,302.22,302.4,302.02,302.4,10374.0,302.22,302.4,302.02,302.4,10374.0
2025-06-12 14:35:00,302.35,302.65,302.28,302.57,12126.0,302.35,302.65,302.28,302.57,12126.0
2025-06-12 14:40:00,302.6,302.67,302.48,302.55,9134.0,302.6,302.67,302.48,302.55,9134.0
2025-06-12 14:45:00,302.51,302.82,302.48,302.68,7668.0,302.51,302.82,302.48,302.68,7668.0
2025-06-12 14:50:00,302.68,302.86,302.68,302.76,10221.0,302.68,302.86,302.68,302.76,10221.0
2025-06-12 14:55:00,302.76,302.84,302.7,302.81,10614.0,302.76,302.84,302.7,302.81,10614.0
2025-06-12 15:00:00,302.81,302.86,302.67,302.81,11250.0,302.81,302.86,302.67,302.81,11250.0
2025-06-12 15:05:00,302.82,302.86,302.59,302.62,13877.0,302.82,302.86,302.59,302.62,13877.0
2025-06-12 15:10:00,302.63,302.82,302.59,302.65,11927.0,302.63,302.82,302.59,302.65,11927.0
2025-06-12 15:15:00,302.67,302.73,302.5,302.59,8900.0,302.67,302.73,302.5,302.59,8900.0
2025-06-12 15:20:00,302.59,302.78,302.52,302.67,12865.0,302.59,302.78,302.52,302.67,12865.0
2025-06-12 15:25:00,302.63,302.66,302.49,302.57,9948.0,302.63,302.66,302.49,302.57,9948.0
2025-06-12 15:30:00,302.57,302.69,302.56,302.59,13382.0,302.57,302.69,302.56,302.59,13382.0
2025-06-12 15:35:00,302.59,302.74,302.54,302.57,17251.0,302.59,302.74,302.54,302.57,17251.0
2025-06-12 15:40:00,302.61,302.62,302.46,302.46,20030.0,302.61,302.62,302.46,302.46,20030.0
2025-06-12 15:45:00,302.46,302.55,302.38,302.43,16993.0,302.46,302.55,302.38,302.43,16993.0
2025-06-12 15:50:00,302.47,302.74,302.37,302.52,32295.0,302.47,302.74,302.37,302.52,32295.0
2025-06-12 15:55:00,302.52,303.18,302.5,303.07,151961.0,302.52,303.18,302.5,303.07,151961.0
2025-06-13 09:30:00,301.81,303.93,301.54,303.93,68389.0,301.81,303.93,301.54,303.93,68389.0
2025-06-13 09:35:00,303.89,303.99,303.49,303.5,17116.0,303.89,303.99,303.49,303.5,17116.0
2025-06-13 09:40:00,303.63,303.89,303.12,303.14,12389.0,303.63,303.89,303.12,303.14,12389.0
2025-06-13 09:45:00,303.0,303.53,302.73,302.81,10332.0,303.0,303.53,302.73,302.81,10332.0
2025-06-13 09:50:00,302.83,303.63,302.83,303.63,15024.0,302.83,303.63,302.83,303.63,15024.0
2025-06-13 09:55:00,303.52,303.62,303.14,303.57,31635.0,303.52,303.62,303.14,303.57,31635.0
2025-06-13 10:00:00,303.58,303.98,303.28,303.88,22351.0,303.58,303.98,303.28,303.88,22351.0
2025-06-13 10:05:00,303.95,304.46,303.8,304.12,18503.0,303.95,304.46,303.8,304.12,18503.0
2025-06-13 10:10:00,304.13,304.22,303.7,304.06,22039.0,304.13,304.22,303.7,304.06,22039.0
2025-06-13 10:15:00,304.07,304.44,303.96,304.36,7378.0,304.07,304.44,303.96,304.36,7378.0
2025-06-13 10:20:00,304.28,304.98,304.16,304.73,9284.0,304.28,304.98,304.16,304.73,9284.0
2025-06-13 10:25:00,304.73,304.74,304.37,304.63,5094.0,304.73,304.74,304.37,304.63,5094.0
2025-06-13 10:30:00,304.63,304.9,304.62,304.79,10978.0,304.63,304.9,304.62,304.79,10978.0
2025-06-13 10:35:00,304.8,304.85,304.35,304.8,10115.0,304.8,304.85,304.35,304.8,10115.0
2025-06-13 10:40:00,304.83,305.07,304.7,304.81,11800.0,304.83,305.07,304.7,304.81,11800.0
2025-06-13 10:45:00,304.71,304.85,304.58,304.64,12492.0,304.71,304.85,304.58,304.64,12492.0
2025-06-13 10:50:00,304.71,304.91,304.65,304.72,10604.0,304.71,304.91,304.65,304.72,10604.0
2025-06-13 10:55:00,304.74,305.11,304.69,304.88,19757.0,304.74,305.11,304.69,304.88,19757.0
2025-06-13 11:00:00,304.94,304.94,304.52,304.6,13657.0,304.94,304.94,304.52,304.6,13657.0
2025-06-13 11:05:00,304.62,304.62,304.23,304.28,17673.0,304.62,304.62,304.23,304.28,17673.0
2025-06-13 11:10:00,304.32,304.44,304.19,304.26,7310.0,304.32,304.44,304.19,304.26,7310.0
2025-06-13 11:15:00,304.41,304.58,304.18,304.4,4980.0,304.41,304.58,304.18,304.4,4980.0
2025-06-13 11:20:00,304.39,304.49,303.68,303.96,17116.0,304.39,304.49,303.68,303.96,17116.0
2025-06-13 11:25:00,303.96,304.21,303.83,304.21,4408.0,303.96,304.21,303.83,304.21,4408.0
2025-06-13 11:30:00,304.18,304.57,304.14,304.51,21964.0,304.18,304.57,304.14,304.51,21964.0
2025-06-13 11:35:00,304.62,304.62,304.18,304.29,5128.0,304.62,304.62,304.18,304.29,5128.0
2025-06-13 11:40:00,304.17,304.52,304.1,304.46,6857.0,304.17,304.52,304.1,304.46,6857.0
2025-06-13 11:45:00,304.45,304.86,304.3,304.78,9437.0,304.45,304.86,304.3,304.78,9437.0
2025-06-13 11:50:00,304.77,304.9,304.66,304.83,6460.0,304.77,304.9,304.66,304.83,6460.0
2025-06-13 11:55:00,304.81,304.85,304.63,304.75,2770.0,304.81,304.85,304.63,304.75,2770.0
2025-06-13 12:00:00,304.8,304.82,304.39,304.42,6774.0,304.8,304.82,304.39,304.42,6774.0
2025-06-13 12:05:00,304.42,304.43,304.24,304.43,3040.0,304.42,304.43,304.24,304.43,3040.0
2025-06-13 12:10:00,304.43,304.46,304.24,304.35,10477.0,304.43,304.46,304.24,304.35,10477.0
2025-06-13 12:15:00,304.33,304.46,304.19,304.39,4357.0,304.33,304.46,304.19,304.39,4357.0
2025-06-13 12:20:00,304.45,304.54,304.13,304.17,6618.0,304.45,304.54,304.13,304.17,6618.0
2025-06-13 12:25:00,304.17,304.17,303.75,303.79,7190.0,304.17,304.17,303.75,303.79,7190.0
2025-06-13 12:30:00,303.85,304.02,303.56,303.66,5769.0,303.85,304.02,303.56,303.66,5769.0
2025-06-13 12:35:00,303.68,303.78,303.34,303.39,18537.0,303.68,303.78,303.34,303.39,18537.0
2025-06-13 12:40:00,303.27,303.48,303.27,303.44,4888.0,303.27,303.48,303.27,303.44,4888.0
2025-06-13 12:45:00,303.43,303.51,303.06,303.06,5734.0,303.43,303.51,303.06,303.06,5734.0
2025-06-13 12:50:00,303.13,303.77,303.04,303.76,10985.0,303.13,303.77,303.04,303.76,10985.0
2025-06-13 12:55:00,303.72,303.77,303.53,303.63,3882.0,303.72,303.77,303.53,303.63,3882.0
2025-06-13 13:00:00,303.61,303.62,302.88,302.88,12241.0,303.61,303.62,302.88,302.88,12241.0
2025-06-13 13:05:00,302.95,303.08,302.69,302.85,11038.0,302.95,303.08,302.69,302.85,11038.0
2025-06-13 13:10:00,302.85,303.16,302.66,303.14,3882.0,302.85,303.16,302.66,303.14,3882.0
2025-06-13 13:15:00,303.17,303.17,302.8,302.95,5391.0,303.17,303.17,302.8,302.95,5391.0
2025-06-13 13:20:00,303.05,303.07,302.76,302.76,4033.0,303.05,303.07,302.76,302.76,4033.0
2025-06-13 13:25:00,302.74,302.94,302.68,302.87,5558.0,302.74,302.94,302.68,302.87,5558.0
2025-06-13 13:30:00,302.87,303.24,302.86,303.13,7273.0,302.87,303.24,302.86,303.13,7273.0
2025-06-13 13:35:00,303.13,303.23,303.05,303.16,3516.0,303.13,303.23,303.05,303.16,3516.0
2025-06-13 13:40:00,303.07,303.19,302.9,302.97,4949.0,303.07,303.19,302.9,302.97,4949.0
2025-06-13 13:45:00,302.97,303.05,302.78,302.82,2435.0,302.97,303.05,302.78,302.82,2435.0
2025-06-13 13:50:00,302.79,303.0,302.78,302.9,6215.0,302.79,303.0,302.78,302.9,6215.0
2025-06-13 13:55:00,302.9,303.06,302.8,302.87,4483.0,302.9,303.06,302.8,302.87,4483.0
2025-06-13 14:00:00,302.87,303.01,302.61,302.66,8149.0,302.87,303.01,302.61,302.66,8149.0
2025-06-13 14:05:00,302.57,302.69,302.42,302.62,6695.0,302.57,302.69,302.42,302.62,6695.0
2025-06-13 14:10:00,302.68,302.72,302.53,302.62,2503.0,302.68,302.72,302.53,302.62,2503.0
2025-06-13 14:15:00,302.48,302.48,302.18,302.45,6869.0,302.48,302.48,302.18,302.45,6869.0
2025-06-13 14:20:00,302.29,302.4,302.18,302.22,5474.0,302.29,302.4,302.18,302.22,5474.0
2025-06-13 14:25:00,302.22,302.33,302.05,302.14,4853.0,302.22,302.33,302.05,302.14,4853.0
2025-06-13 14:30:00,302.17,302.23,302.02,302.11,6069.0,302.17,302.23,302.02,302.11,6069.0
2025-06-13 14:35:00,302.12,302.12,301.81,302.09,6359.0,302.12,302.12,301.81,302.09,6359.0
2025-06-13 14:40:00,302.01,302.13,301.83,301.88,4550.0,302.01,302.13,301.83,301.88,4550.0
2025-06-13 14:45:00,301.88,301.95,301.34,301.37,27714.0,301.88,301.95,301.34,301.37,27714.0
2025-06-13 14:50:00,301.39,301.81,301.29,301.81,12904.0,301.39,301.81,301.29,301.81,12904.0
2025-06-13 14:55:00,301.79,301.79,301.54,301.67,12312.0,301.79,301.79,301.54,301.67,12312.0
2025-06-13 15:00:00,301.7,301.74,301.36,301.5,8468.0,301.7,301.74,301.36,301.5,8468.0
2025-06-13 15:05:00,301.39,301.55,301.15,301.53,7759.0,301.39,301.55,301.15,301.53,7759.0
2025-06-13 15:10:00,301.5,301.56,301.31,301.48,9662.0,301.5,301.56,301.31,301.48,9662.0
2025-06-13 15:15:00,301.46,301.65,301.27,301.61,13629.0,301.46,301.65,301.27,301.61,13629.0
2025-06-13 15:20:00,301.62,301.86,301.41,301.5,27394.0,301.62,301.86,301.41,301.5,27394.0
2025-06-13 15:25:00,301.5,301.83,301.44,301.82,19492.0,301.5,301.83,301.44,301.82,19492.0
2025-06-13 15:30:00,301.82,302.08,301.61,301.72,20556.0,301.82,302.08,301.61,301.72,20556.0
2025-06-13 15:35:00,301.77,301.95,301.7,301.76,26965.0,301.77,301.95,301.7,301.76,26965.0
2025-06-13 15:40:00,301.75,301.86,301.58,301.75,24799.0,301.75,301.86,301.58,301.75,24799.0
2025-06-13 15:45:00,301.71,301.9,301.37,301.89,33880.0,301.71,301.9,301.37,301.89,33880.0
2025-06-13 15:50:00,301.89,301.98,301.37,301.55,99682.0,301.89,301.98,301.37,301.55,99682.0
2025-06-13 15:55:00,301.6,302.22,301.39,301.9,180838.0,301.6,302.22,301.39,301.9,180838.0
2025-06-16 09:30:00,303.14,304.0,302.3,302.36,87067.0,303.14,304.0,302.3,302.36,87067.0
2025-06-16 09:35:00,302.6,302.99,301.58,301.68,34533.0,302.6,302.99,301.58,301.68,34533.0
2025-06-16 09:40:00,301.64,301.72,300.61,300.71,16066.0,301.64,301.72,300.61,300.71,16066.0
2025-06-16 09:45:00,300.72,301.0,300.22,300.83,23099.0,300.72,301.0,300.22,300.83,23099.0
2025-06-16 09:50:00,300.84,301.15,300.28,300.99,33213.0,300.84,301.15,300.28,300.99,33213.0
2025-06-16 09:55:00,301.05,301.4,301.01,301.22,14362.0,301.05,301.4,301.01,301.22,14362.0
2025-06-16 10:00:00,301.26,301.41,300.5,300.88,19678.0,301.26,301.41,300.5,300.88,19678.0
2025-06-16 10:05:00,300.87,301.03,300.57,300.82,15710.0,300.87,301.03,300.57,300.82,15710.0
2025-06-16 10:10:00,300.82,300.93,300.23,300.62,20370.0,300.82,300.93,300.23,300.62,20370.0
2025-06-16 10:15:00,300.76,300.77,300.05,300.29,21725.0,300.76,300.77,300.05,300.29,21725.0
2025-06-16 10:20:00,300.17,300.31,299.35,299.43,36128.0,300.17,300.31,299.35,299.43,36128.0
2025-06-16 10:25:00,299.48,299.75,299.23,299.75,24730.0,299.48,299.75,299.23,299.75,24730.0
2025-06-16 10:30:00,299.77,299.93,299.4,299.54,28058.0,299.77,299.93,299.4,299.54,28058.0
2025-06-16 10:35:00,299.54,299.67,298.6,298.6,88699.0,299.54,299.67,298.6,298.6,88699.0
2025-06-16 10:40:00,298.73,298.73,298.04,298.51,43501.0,298.73,298.73,298.04,298.51,43501.0
2025-06-16 10:45:00,298.4,298.55,298.1,298.5,36110.0,298.4,298.55,298.1,298.5,36110.0
2025-06-16 10:50:00,298.6,298.76,298.38,298.42,22383.0,298.6,298.76,298.38,298.42,22383.0
2025-06-16 10:55:00,298.42,298.62,298.0,298.59,57879.0,298.42,298.62,298.0,298.59,57879.0
2025-06-16 11:00:00,298.59,298.79,298.04,298.04,28055.0,298.59,298.79,298.04,298.04,28055.0
2025-06-16 11:05:00,298.0,298.04,297.73,297.93,51043.0,298.0,298.04,297.73,297.93,51043.0
2025-06-16 11:10:00,297.93,298.53,297.92,298.45,23877.0,297.93,298.53,297.92,298.45,23877.0
2025-06-16 11:15:00,298.45,298.53,298.07,298.17,38992.0,298.45,298.53,298.07,298.17,38992.0
2025-06-16 11:20:00,298.17,298.59,298.17,298.38,18989.0,298.17,298.59,298.17,298.38,18989.0
2025-06-16 11:25:00,298.38,298.52,298.0,298.36,38484.0,298.38,298.52,298.0,298.36,38484.0
2025-06-16 11:30:00,298.32,298.32,298.0,298.0,21888.0,298.32,298.32,298.0,298.0,21888.0
2025-06-16 11:35:00,298.02,298.09,297.71,297.74,42660.0,298.02,298.09,297.71,297.74,42660.0
2025-06-16 11:40:00,297.74,297.91,297.69,297.74,18163.0,297.74,297.91,297.69,297.74,18163.0
2025-06-16 11:45:00,297.77,297.95,297.36,297.36,16911.0,297.77,297.95,297.36,297.36,16911.0
2025-06-16 11:50:00,297.37,297.47,297.12,297.13,15431.0,297.37,297.47,297.12,297.13,15431.0
2025-06-16 11:55:00,297.19,297.33,297.1,297.13,19470.0,297.19,297.33,297.1,297.13,19470.0
2025-06-16 12:00:00,297.17,297.24,296.61,296.61,17327.0,297.17,297.24,296.61,296.61,17327.0
2025-06-16 12:05:00,296.61,296.85,296.51,296.81,14842.0,296.61,296.85,296.51,296.81,14842.0
2025-06-16 12:10:00,296.8,297.14,296.75,297.13,33281.0,296.8,297.14,296.75,297.13,33281.0
2025-06-16 12:15:00,297.1,297.33,297.01,297.02,19620.0,297.1,297.33,297.01,297.02,19620.0
2025-06-16 12:20:00,297.09,297.42,297.04,297.18,7993.0,297.09,297.42,297.04,297.18,7993.0
2025-06-16 12:25:00,297.11,297.12,296.85,297.02,9508.0,297.11,297.12,296.85,297.02,9508.0
2025-06-16 12:30:00,297.02,297.21,296.99,297.08,9850.0,297.02,297.21,296.99,297.08,9850.0
2025-06-16 12:35:00,297.07,297.11,296.8,296.88,10806.0,297.07,297.11,296.8,296.88,10806.0
2025-06-16 12:40:00,296.8,297.0,296.36,296.36,14704.0,296.8,297.0,296.36,296.36,14704.0
2025-06-16 12:45:00,296.59,296.94,296.34,296.93,15822.0,296.59,296.94,296.34,296.93,15822.0
2025-06-16 12:50:00,296.87,297.13,296.78,297.13,19768.0,296.87,297.13,296.78,297.13,19768.0
2025-06-16 12:55:00,297.11,297.19,297.05,297.19,17608.0,297.11,297.19,297.05,297.19,17608.0
2025-06-16 13:00:00,297.18,297.19,296.73,296.76,18136.0,297.18,297.19,296.73,296.76,18136.0
2025-06-16 13:05:00,296.77,296.83,296.61,296.68,18192.0,296.77,296.83,296.61,296.68,18192.0
2025-06-16 13:10:00,296.76,297.06,296.64,297.01,28096.0,296.76,297.06,296.64,297.01,28096.0
2025-06-16 13:15:00,296.96,297.06,296.83,297.01,16073.0,296.96,297.06,296.83,297.01,16073.0
2025-06-16 13:20:00,297.01,297.38,296.87,297.28,32933.0,297.01,297.38,296.87,297.28,32933.0
2025-06-16 13:25:00,297.37,298.0,297.37,297.97,18122.0,297.37,298.0,297.37,297.97,18122.0
2025-06-16 13:30:00,298.0,298.2,297.97,298.15,21003.0,298.0,298.2,297.97,298.15,21003.0
2025-06-16 13:35:00,298.17,298.23,297.37,297.43,13356.0,298.17,298.23,297.37,297.43,13356.0
2025-06-16 13:40:00,297.36,297.56,297.25,297.38,10134.0,297.36,297.56,297.25,297.38,10134.0
2025-06-16 13:45:00,297.46,297.5,297.07,297.08,11397.0,297.46,297.5,297.07,297.08,11397.0
2025-06-16 13:50:00,297.07,297.34,297.06,297.2,10772.0,297.07,297.34,297.06,297.2,10772.0
2025-06-16 13:55:00,297.2,297.3,297.1,297.27,10505.0,297.2,297.3,297.1,297.27,10505.0
2025-06-16 14:00:00,297.24,297.26,297.02,297.23,26198.0,297.24,297.26,297.02,297.23,26198.0
2025-06-16 14:05:00,297.23,297.44,297.23,297.38,11203.0,297.23,297.44,297.23,297.38,11203.0
2025-06-16 14:10:00,297.38,297.5,297.28,297.47,7688.0,297.38,297.5,297.28,297.47,7688.0
2025-06-16 14:15:00,297.47,297.51,297.35,297.42,7310.0,297.47,297.51,297.35,297.42,7310.0
2025-06-16 14:20:00,297.42,297.74,297.28,297.7,6991.0,297.42,297.74,297.28,297.7,6991.0
2025-06-16 14:25:00,297.7,297.97,297.67,297.68,10399.0,297.7,297.97,297.67,297.68,10399.0
2025-06-16 14:30:00,297.74,298.04,297.73,297.9,7329.0,297.74,298.04,297.73,297.9,7329.0
2025-06-16 14:35:00,297.84,297.97,297.76,297.97,6584.0,297.84,297.97,297.76,297.97,6584.0
2025-06-16 14:40:00,297.97,298.04,297.83,298.01,9313.0,297.97,298.04,297.83,298.01,9313.0
2025-06-16 14:45:00,297.97,298.05,297.8,297.83,14008.0,297.97,298.05,297.8,297.83,14008.0
2025-06-16 14:50:00,297.81,297.81,297.59,297.79,7775.0,297.81,297.81,297.59,297.79,7775.0
2025-06-16 14:55:00,297.81,297.83,297.65,297.65,6222.0,297.81,297.83,297.65,297.65,6222.0
2025-06-16 15:00:00,297.6,297.69,297.34,297.34,11188.0,297.6,297.69,297.34,297.34,11188.0
2025-06-16 15:05:00,297.38,297.45,297.14,297.19,11454.0,297.38,297.45,297.14,297.19,11454.0
2025-06-16 15:10:00,297.18,297.24,297.01,297.02,11649.0,297.18,297.24,297.01,297.02,11649.0
2025-06-16 15:15:00,297.06,297.07,296.64,296.64,18651.0,297.06,297.07,296.64,296.64,18651.0
2025-06-16 15:20:00,296.63,296.81,296.52,296.55,19438.0,296.63,296.81,296.52,296.55,19438.0
2025-06-16 15:25:00,296.5,296.79,296.49,296.77,32885.0,296.5,296.79,296.49,296.77,32885.0
2025-06-16 15:30:00,296.79,296.88,296.51,296.64,33454.0,296.79,296.88,296.51,296.64,33454.0
2025-06-16 15:35:00,296.54,296.65,296.12,296.19,32501.0,296.54,296.65,296.12,296.19,32501.0
2025-06-16 15:40:00,296.19,296.26,295.94,296.06,29789.0,296.19,296.26,295.94,296.06,29789.0
2025-06-16 15:45:00,296.06,296.28,296.01,296.17,30720.0,296.06,296.28,296.01,296.17,30720.0
2025-06-16 15:50:00,296.05,296.09,295.75,295.99,58567.0,296.05,296.09,295.75,295.99,58567.0
2025-06-16 15:55:00,296.01,296.34,295.79,296.34,182754.0,296.01,296.34,295.79,296.34,182754.0
2025-06-17 09:30:00,296.0,296.01,294.66,294.98,79080.0,296.0,296.01,294.66,294.98,79080.0
2025-06-17 09:35:00,294.81,294.86,294.03,294.66,22758.0,294.81,294.86,294.03,294.66,22758.0
2025-06-17 09:40:00,294.68,295.03,294.35,294.92,15674.0,294.68,295.03,294.35,294.92,15674.0
2025-06-17 09:45:00,294.95,295.01,294.19,294.54,17981.0,294.95,295.01,294.19,294.54,17981.0
2025-06-17 09:50:00,294.4,294.95,294.23,294.75,15130.0,294.4,294.95,294.23,294.75,15130.0
2025-06-17 09:55:00,294.87,294.87,294.26,294.57,17893.0,294.87,294.87,294.26,294.57,17893.0
2025-06-17 10:00:00,294.6,294.6,293.76,294.05,38141.0,294.6,294.6,293.76,294.05,38141.0
2025-06-17 10:05:00,293.94,294.79,293.94,294.68,28270.0,293.94,294.79,293.94,294.68,28270.0
2025-06-17 10:10:00,294.78,294.97,294.54,294.65,30863.0,294.78,294.97,294.54,294.65,30863.0
2025-06-17 10:15:00,294.73,294.87,294.5,294.72,24425.0,294.73,294.87,294.5,294.72,24425.0
2025-06-17 10:20:00,294.64,294.97,294.59,294.81,16386.0,294.64,294.97,294.59,294.81,16386.0
2025-06-17 10:25:00,294.93,295.01,294.5,294.87,24973.0,294.93,295.01,294.5,294.87,24973.0
2025-06-17 10:30:00,294.97,295.09,294.75,294.81,31914.0,294.97,295.09,294.75,294.81,31914.0
2025-06-17 10:35:00,294.8,294.99,294.44,294.5,17084.0,294.8,294.99,294.44,294.5,17084.0
2025-06-17 10:40:00,294.68,294.8,294.49,294.56,15482.0,294.68,294.8,294.49,294.56,15482.0
2025-06-17 10:45:00,294.69,294.7,294.31,294.5,13054.0,294.69,294.7,294.31,294.5,13054.0
2025-06-17 10:50:00,294.41,294.47,294.1,294.33,13671.0,294.41,294.47,294.1,294.33,13671.0
2025-06-17 10:55:00,294.34,294.51,293.96,294.5,49829.0,294.34,294.51,293.96,294.5,49829.0
2025-06-17 11:00:00,294.51,294.76,294.39,294.76,10764.0,294.51,294.76,294.39,294.76,10764.0
2025-06-17 11:05:00,294.72,294.93,294.65,294.89,5860.0,294.72,294.93,294.65,294.89,5860.0
2025-06-17 11:10:00,294.85,295.03,294.78,294.91,17711.0,294.85,295.03,294.78,294.91,17711.0
2025-06-17 11:15:00,294.99,295.06,294.7,294.8,10004.0,294.99,295.06,294.7,294.8,10004.0
2025-06-17 11:20:00,294.81,294.95,294.71,294.8,6254.0,294.81,294.95,294.71,294.8,6254.0
2025-06-17 11:25:00,294.76,294.96,294.7,294.83,11741.0,294.76,294.96,294.7,294.83,11741.0
2025-06-17 11:30:00,294.89,295.04,294.83,295.02,8373.0,294.89,295.04,294.83,295.02,8373.0
2025-06-17 11:35:00,294.99,295.2,294.97,295.03,10231.0,294.99,295.2,294.97,295.03,10231.0
2025-06-17 11:40:00,295.06,295.1,294.79,294.85,9390.0,295.06,295.1,294.79,294.85,9390.0
2025-06-17 11:45:00,294.83,294.98,294.57,294.65,5048.0,294.83,294.98,294.57,294.65,5048.0
2025-06-17 11:50:00,294.65,294.66,294.54,294.62,5557.0,294.65,294.66,294.54,294.62,5557.0
2025-06-17 11:55:00,294.5,294.54,294.3,294.53,4878.0,294.5,294.54,294.3,294.53,4878.0
2025-06-17 12:00:00,294.51,294.65,294.48,294.56,4754.0,294.51,294.65,294.48,294.56,4754.0
2025-06-17 12:05:00,294.56,294.57,294.16,294.27,9545.0,294.56,294.57,294.16,294.27,9545.0
2025-06-17 12:10:00,294.39,294.61,294.35,294.49,4885.0,294.39,294.61,294.35,294.49,4885.0
2025-06-17 12:15:00,294.49,294.57,294.3,294.38,14943.0,294.49,294.57,294.3,294.38,14943.0
2025-06-17 12:20:00,294.41,294.48,294.24,294.24,23308.0,294.41,294.48,294.24,294.24,23308.0
2025-06-17 12:25:00,294.25,294.39,294.21,294.27,15912.0,294.25,294.39,294.21,294.27,15912.0
2025-06-17 12:30:00,294.28,294.39,294.19,294.28,15733.0,294.28,294.39,294.19,294.28,15733.0
2025-06-17 12:35:00,294.28,294.39,294.06,294.33,20590.0,294.28,294.39,294.06,294.33,20590.0
2025-06-17 12:40:00,294.36,294.56,294.07,294.28,10539.0,294.36,294.56,294.07,294.28,10539.0
2025-06-17 12:45:00,294.37,294.37,294.0,294.12,9504.0,294.37,294.37,294.0,294.12,9504.0
2025-06-17 12:50:00,294.12,294.24,294.03,294.07,10162.0,294.12,294.24,294.03,294.07,10162.0
2025-06-17 12:55:00,294.03,294.18,293.96,294.03,16197.0,294.03,294.18,293.96,294.03,16197.0
2025-06-17 13:00:00,294.01,294.13,293.85,294.12,15841.0,294.01,294.13,293.85,294.12,15841.0
2025-06-17 13:05:00,294.03,294.03,293.88,293.91,9660.0,294.03,294.03,293.88,293.91,9660.0
2025-06-17 13:10:00,293.87,293.95,293.34,293.34,18542.0,293.87,293.95,293.34,293.34,18542.0
2025-06-17 13:15:00,293.4,293.4,292.94,293.07,14853.0,293.4,293.4,292.94,293.07,14853.0
2025-06-17 13:20:00,293.01,293.01,292.58,292.7,12696.0,293.01,293.01,292.58,292.7,12696.0
2025-06-17 13:25:00,292.69,292.7,292.41,292.61,12955.0,292.69,292.7,292.41,292.61,12955.0
2025-06-17 13:30:00,292.55,292.95,292.42,292.88,7050.0,292.55,292.95,292.42,292.88,7050.0
2025-06-17 13:35:00,292.94,293.24,292.94,293.2,6510.0,292.94,293.24,292.94,293.2,6510.0
2025-06-17 13:40:00,293.22,293.49,292.98,293.09,9112.0,293.22,293.49,292.98,293.09,9112.0
2025-06-17 13:45:00,292.98,293.06,292.74,292.74,11476.0,292.98,293.06,292.74,292.74,11476.0
2025-06-17 13:50:00,292.75,292.96,292.75,292.9,5685.0,292.75,292.96,292.75,292.9,5685.0
2025-06-17 13:55:00,292.91,293.18,292.88,293.09,11018.0,292.91,293.18,292.88,293.09,11018.0
2025-06-17 14:00:00,292.99,293.03,292.69,292.79,10611.0,292.99,293.03,292.69,292.79,10611.0
2025-06-17 14:05:00,292.81,293.01,292.59,292.59,13745.0,292.81,293.01,292.59,292.59,13745.0
2025-06-17 14:10:00,292.66,292.7,292.49,292.49,8445.0,292.66,292.7,292.49,292.49,8445.0
2025-06-17 14:15:00,292.5,292.67,292.4,292.67,8838.0,292.5,292.67,292.4,292.67,8838.0
2025-06-17 14:20:00,292.69,292.79,292.56,292.59,5514.0,292.69,292.79,292.56,292.59,5514.0
2025-06-17 14:25:00,292.59,292.77,292.49,292.57,15330.0,292.59,292.77,292.49,292.57,15330.0
2025-06-17 14:30:00,292.57,292.87,292.4,292.82,11826.0,292.57,292.87,292.4,292.82,11826.0
2025-06-17 14:35:00,292.85,292.95,292.3,292.31,13727.0,292.85,292.95,292.3,292.31,13727.0
2025-06-17 14:40:00,292.3,292.48,292.2,292.35,22188.0,292.3,292.48,292.2,292.35,22188.0
2025-06-17 14:45:00,292.33,292.5,292.1,292.48,11728.0,292.33,292.5,292.1,292.48,11728.0
2025-06-17 14:50:00,292.48,292.53,291.94,292.05,40445.0,292.48,292.53,291.94,292.05,40445.0
2025-06-17 14:55:00,292.06,292.3,292.04,292.3,21969.0,292.06,292.3,292.04,292.3,21969.0
2025-06-17 15:00:00,292.3,292.32,292.04,292.04,23541.0,292.3,292.32,292.04,292.04,23541.0
2025-06-17 15:05:00,292.07,292.27,292.04,292.24,15604.0,292.07,292.27,292.04,292.24,15604.0
2025-06-17 15:10:00,292.27,292.71,292.22,292.51,16899.0,292.27,292.71,292.22,292.51,16899.0
2025-06-17 15:15:00,292.57,292.67,292.29,292.29,12202.0,292.57,292.67,292.29,292.29,12202.0
2025-06-17 15:20:00,292.21,292.79,292.19,292.72,12806.0,292.21,292.79,292.19,292.72,12806.0
2025-06-17 15:25:00,292.72,292.79,292.64,292.73,10622.0,292.72,292.79,292.64,292.73,10622.0
2025-06-17 15:30:00,292.68,292.7,292.4,292.46,23064.0,292.68,292.7,292.4,292.46,23064.0
2025-06-17 15:35:00,292.46,292.61,292.39,292.39,41520.0,292.46,292.61,292.39,292.39,41520.0
2025-06-17 15:40:00,292.38,292.4,292.11,292.21,17835.0,292.38,292.4,292.11,292.21,17835.0
2025-06-17 15:45:00,292.17,292.54,292.11,292.4,29865.0,292.17,292.54,292.11,292.4,29865.0
2025-06-17 15:50:00,292.39,292.39,291.79,291.86,38630.0,292.39,292.39,291.79,291.86,38630.0
2025-06-17 15:55:00,291.86,292.5,291.85,292.32,125020.0,291.86,292.5,291.85,292.32,125020.0
2025-06-18 09:30:00,293.0,293.11,291.56,291.72,65988.0,293.0,293.11,291.56,291.72,65988.0
2025-06-18 09:35:00,291.77,292.2,291.5,292.2,16822.0,291.77,292.2,291.5,292.2,16822.0
2025-06-18 09:40:00,292.2,292.39,292.0,292.15,16653.0,292.2,292.39,292.0,292.15,16653.0
2025-06-18 09:45:00,292.22,292.23,291.15,291.22,64854.0,292.22,292.23,291.15,291.22,64854.0
2025-06-18 09:50:00,291.14,291.54,290.94,291.46,28567.0,291.14,291.54,290.94,291.46,28567.0
2025-06-18 09:55:00,291.48,291.49,290.82,290.98,55093.0,291.48,291.49,290.82,290.98,55093.0
2025-06-18 10:00:00,291.01,291.21,290.71,290.71,26234.0,291.01,291.21,290.71,290.71,26234.0
2025-06-18 10:05:00,290.79,290.96,290.26,290.3,31722.0,290.79,290.96,290.26,290.3,31722.0
2025-06-18 10:10:00,290.37,290.95,290.0,290.77,28663.0,290.37,290.95,290.0,290.77,28663.0
2025-06-18 10:15:00,290.7,290.95,290.35,290.75,19662.0,290.7,290.95,290.35,290.75,19662.0
2025-06-18 10:20:00,290.79,290.95,290.57,290.72,20235.0,290.79,290.95,290.57,290.72,20235.0
2025-06-18 10:25:00,290.72,290.86,290.58,290.7,20522.0,290.72,290.86,290.58,290.7,20522.0
2025-06-18 10:30:00,290.7,290.81,290.52,290.6,22046.0,290.7,290.81,290.52,290.6,22046.0
2025-06-18 10:35:00,290.61,290.84,290.53,290.6,19346.0,290.61,290.84,290.53,290.6,19346.0
2025-06-18 10:40:00,290.62,290.83,290.46,290.63,13046.0,290.62,290.83,290.46,290.63,13046.0
2025-06-18 10:45:00,290.59,291.01,290.49,291.01,32815.0,290.59,291.01,290.49,291.01,32815.0
2025-06-18 10:50:00,291.02,291.35,290.94,291.34,28346.0,291.02,291.35,290.94,291.34,28346.0
2025-06-18 10:55:00,291.32,291.59,291.24,291.39,10977.0,291.32,291.59,291.24,291.39,10977.0
2025-06-18 11:00:00,291.41,291.42,291.09,291.31,13750.0,291.41,291.42,291.09,291.31,13750.0
2025-06-18 11:05:00,291.37,291.5,291.02,291.13,22851.0,291.37,291.5,291.02,291.13,22851.0
2025-06-18 11:10:00,291.09,291.31,291.01,291.17,25932.0,291.09,291.31,291.01,291.17,25932.0
2025-06-18 11:15:00,291.27,291.33,290.98,291.12,16061.0,291.27,291.33,290.98,291.12,16061.0
2025-06-18 11:20:00,291.06,291.25,291.0,291.21,15851.0,291.06,291.25,291.0,291.21,15851.0
2025-06-18 11:25:00,291.21,291.3,290.98,291.0,16055.0,291.21,291.3,290.98,291.0,16055.0
2025-06-18 11:30:00,291.03,291.26,291.01,291.06,12871.0,291.03,291.26,291.01,291.06,12871.0
2025-06-18 11:35:00,291.06,291.08,290.4,290.62,31025.0,291.06,291.08,290.4,290.62,31025.0
2025-06-18 11:40:00,290.69,290.75,290.37,290.69,16548.0,290.69,290.75,290.37,290.69,16548.0
2025-06-18 11:45:00,290.76,290.9,290.72,290.72,13729.0,290.76,290.9,290.72,290.72,13729.0
2025-06-18 11:50:00,290.76,290.95,290.72,290.87,17981.0,290.76,290.95,290.72,290.87,17981.0
2025-06-18 11:55:00,290.88,290.91,290.32,290.51,29021.0,290.88,290.91,290.32,290.51,29021.0
2025-06-18 12:00:00,290.49,290.56,290.27,290.28,13430.0,290.49,290.56,290.27,290.28,13430.0
2025-06-18 12:05:00,290.25,290.63,290.25,290.56,26679.0,290.25,290.63,290.25,290.56,26679.0
2025-06-18 12:10:00,290.61,290.67,290.42,290.55,5516.0,290.61,290.67,290.42,290.55,5516.0
2025-06-18 12:15:00,290.46,290.65,290.16,290.21,24719.0,290.46,290.65,290.16,290.21,24719.0
2025-06-18 12:20:00,290.27,290.38,290.16,290.26,7082.0,290.27,290.38,290.16,290.26,7082.0
2025-06-18 12:25:00,290.26,290.31,290.1,290.26,17503.0,290.26,290.31,290.1,290.26,17503.0
2025-06-18 12:30:00,290.23,290.23,290.12,290.12,6313.0,290.23,290.23,290.12,290.12,6313.0
2025-06-18 12:35:00,290.16,290.31,290.12,290.25,7257.0,290.16,290.31,290.12,290.25,7257.0
2025-06-18 12:40:00,290.24,290.39,290.23,290.34,22961.0,290.24,290.39,290.23,290.34,22961.0
2025-06-18 12:45:00,290.37,290.53,290.37,290.49,9961.0,290.37,290.53,290.37,290.49,9961.0
2025-06-18 12:50:00,290.49,290.55,290.32,290.44,14442.0,290.49,290.55,290.32,290.44,14442.0
2025-06-18 12:55:00,290.46,290.51,290.32,290.35,14326.0,290.46,290.51,290.32,290.35,14326.0
2025-06-18 13:00:00,290.38,290.52,290.35,290.35,10503.0,290.38,290.52,290.35,290.35,10503.0
2025-06-18 13:05:00,290.41,290.45,290.29,290.43,15807.0,290.41,290.45,290.29,290.43,15807.0
2025-06-18 13:10:00,290.43,290.5,290.19,290.19,8508.0,290.43,290.5,290.19,290.19,8508.0
2025-06-18 13:15:00,290.24,290.28,290.01,290.05,27890.0,290.24,290.28,290.01,290.05,27890.0
2025-06-18 13:20:00,290.14,290.14,289.9,289.96,25989.0,290.14,290.14,289.9,289.96,25989.0
2025-06-18 13:25:00,289.9,290.0,289.82,289.94,16457.0,289.9,290.0,289.82,289.94,16457.0
2025-06-18 13:30:00,289.94,289.99,289.67,289.79,8232.0,289.94,289.99,289.67,289.79,8232.0
2025-06-18 13:35:00,289.79,289.89,289.64,289.83,13057.0,289.79,289.89,289.64,289.83,13057.0
2025-06-18 13:40:00,289.73,290.01,289.7,290.0,11891.0,289.73,290.01,289.7,290.0,11891.0
2025-06-18 13:45:00,289.99,290.13,289.91,290.07,12892.0,289.99,290.13,289.91,290.07,12892.0
2025-06-18 13:50:00,290.04,290.07,289.92,290.0,11626.0,290.04,290.07,289.92,290.0,11626.0
2025-06-18 13:55:00,290.0,290.05,289.23,289.42,25292.0,290.0,290.05,289.23,289.42,25292.0
2025-06-18 14:00:00,289.78,290.03,289.5,289.51,8461.0,289.78,290.03,289.5,289.51,8461.0
2025-06-18 14:05:00,289.5,289.69,289.3,289.4,14579.0,289.5,289.69,289.3,289.4,14579.0
2025-06-18 14:10:00,289.41,289.63,289.35,289.5,15718.0,289.41,289.63,289.35,289.5,15718.0
2025-06-18 14:15:00,289.47,289.51,289.19,289.21,14852.0,289.47,289.51,289.19,289.21,14852.0
2025-06-18 14:20:00,289.25,289.35,289.04,289.31,21354.0,289.25,289.35,289.04,289.31,21354.0
2025-06-18 14:25:00,289.27,289.3,289.04,289.15,16927.0,289.27,289.3,289.04,289.15,16927.0
2025-06-18 14:30:00,289.15,289.48,289.11,289.4,17018.0,289.15,289.48,289.11,289.4,17018.0
2025-06-18 14:35:00,289.35,289.36,288.96,289.28,23600.0,289.35,289.36,288.96,289.28,23600.0
2025-06-18 14:40:00,289.19,289.75,289.19,289.67,28605.0,289.19,289.75,289.19,289.67,28605.0
2025-06-18 14:45:00,289.67,289.67,289.27,289.56,32243.0,289.67,289.67,289.27,289.56,32243.0
2025-06-18 14:50:00,289.56,289.59,289.4,289.4,17117.0,289.56,289.59,289.4,289.4,17117.0
2025-06-18 14:55:00,289.44,289.44,289.09,289.38,15594.0,289.44,289.44,289.09,289.38,15594.0
2025-06-18 15:00:00,289.34,289.55,289.2,289.37,23330.0,289.34,289.55,289.2,289.37,23330.0
2025-06-18 15:05:00,289.41,289.44,289.08,289.1,28438.0,289.41,289.44,289.08,289.1,28438.0
2025-06-18 15:10:00,289.12,289.15,288.6,289.03,38276.0,289.12,289.15,288.6,289.03,38276.0
2025-06-18 15:15:00,289.02,289.23,288.76,289.14,33750.0,289.02,289.23,288.76,289.14,33750.0
2025-06-18 15:20:00,289.19,289.41,289.08,289.31,23011.0,289.19,289.41,289.08,289.31,23011.0
2025-06-18 15:25:00,289.26,289.39,289.1,289.15,26485.0,289.26,289.39,289.1,289.15,26485.0
2025-06-18 15:30:00,289.15,289.69,289.08,289.54,21120.0,289.15,289.69,289.08,289.54,21120.0
2025-06-18 15:35:00,289.58,289.97,289.51,289.83,23629.0,289.58,289.97,289.51,289.83,23629.0
2025-06-18 15:40:00,289.8,290.0,289.57,289.98,25795.0,289.8,290.0,289.57,289.98,25795.0
2025-06-18 15:45:00,289.92,290.0,289.58,289.58,34699.0,289.92,290.0,289.58,289.58,34699.0
2025-06-18 15:50:00,289.54,289.72,289.26,289.26,40619.0,289.54,289.72,289.26,289.26,40619.0
2025-06-18 15:55:00,289.27,289.63,289.1,289.54,303068.0,289.27,289.63,289.1,289.54,303068.0
2025-06-20 09:30:00,289.77,289.82,288.61,289.6,729239.0,289.77,289.82,288.61,289.6,729239.0
2025-06-20 09:35:00,289.6,290.35,289.11,290.35,42812.0,289.6,290.35,289.11,290.35,42812.0
2025-06-20 09:40:00,290.33,290.61,289.53,289.7,26929.0,290.33,290.61,289.53,289.7,26929.0
2025-06-20 09:45:00,289.77,289.77,289.17,289.22,44133.0,289.77,289.77,289.17,289.22,44133.0
2025-06-20 09:50:00,289.13,289.16,288.62,288.92,16554.0,289.13,289.16,288.62,288.92,16554.0
2025-06-20 09:55:00,288.74,289.08,288.68,289.02,36235.0,288.74,289.08,288.68,289.02,36235.0
2025-06-20 10:00:00,289.04,289.04,288.1,288.25,39014.0,289.04,289.04,288.1,288.25,39014.0
2025-06-20 10:05:00,288.31,288.59,288.21,288.49,12520.0,288.31,288.59,288.21,288.49,12520.0
2025-06-20 10:10:00,288.39,288.8,288.39,288.46,31105.0,288.39,288.8,288.39,288.46,31105.0
2025-06-20 10:15:00,288.51,288.8,288.38,288.7,15494.0,288.51,288.8,288.38,288.7,15494.0
2025-06-20 10:20:00,288.71,288.89,288.54,288.56,20185.0,288.71,288.89,288.54,288.56,20185.0
2025-06-20 10:25:00,288.57,288.84,288.43,288.56,21544.0,288.57,288.84,288.43,288.56,21544.0
2025-06-20 10:30:00,288.44,288.53,288.03,288.11,22620.0,288.44,288.53,288.03,288.11,22620.0
2025-06-20 10:35:00,288.13,288.14,287.7,287.88,28421.0,288.13,288.14,287.7,287.88,28421.0
2025-06-20 10:40:00,287.9,288.24,287.79,288.24,28801.0,287.9,288.24,287.79,288.24,28801.0
2025-06-20 10:45:00,288.31,288.54,288.22,288.51,10698.0,288.31,288.54,288.22,288.51,10698.0
2025-06-20 10:50:00,288.41,288.51,288.26,288.36,4394.0,288.41,288.51,288.26,288.36,4394.0
2025-06-20 10:55:00,288.17,288.3,288.0,288.15,15654.0,288.17,288.3,288.0,288.15,15654.0
2025-06-20 11:00:00,288.09,288.42,288.05,288.28,24258.0,288.09,288.42,288.05,288.28,24258.0
2025-06-20 11:05:00,288.22,288.5,288.18,288.36,15437.0,288.22,288.5,288.18,288.36,15437.0
2025-06-20 11:10:00,288.38,288.6,288.1,288.18,28985.0,288.38,288.6,288.1,288.18,28985.0
2025-06-20 11:15:00,288.08,288.31,287.96,288.15,25857.0,288.08,288.31,287.96,288.15,25857.0
2025-06-20 11:20:00,288.06,288.16,287.85,288.16,21400.0,288.06,288.16,287.85,288.16,21400.0
2025-06-20 11:25:00,288.16,288.28,288.06,288.07,15987.0,288.16,288.28,288.06,288.07,15987.0
2025-06-20 11:30:00,288.06,288.33,288.03,288.31,22037.0,288.06,288.33,288.03,288.31,22037.0
2025-06-20 11:35:00,288.31,288.31,287.73,287.93,16611.0,288.31,288.31,287.73,287.93,16611.0
2025-06-20 11:40:00,287.95,288.14,287.86,288.12,15597.0,287.95,288.14,287.86,288.12,15597.0
2025-06-20 11:45:00,288.12,288.12,287.71,287.88,21662.0,288.12,288.12,287.71,287.88,21662.0
2025-06-20 11:50:00,287.81,287.81,287.39,287.4,20305.0,287.81,287.81,287.39,287.4,20305.0
2025-06-20 11:55:00,287.34,287.5,287.2,287.24,9702.0,287.34,287.5,287.2,287.24,9702.0
2025-06-20 12:00:00,287.23,287.26,286.91,286.96,16330.0,287.23,287.26,286.91,286.96,16330.0
2025-06-20 12:05:00,286.92,287.13,286.74,287.06,13949.0,286.92,287.13,286.74,287.06,13949.0
2025-06-20 12:10:00,287.06,287.21,286.85,286.85,30742.0,287.06,287.21,286.85,286.85,30742.0
2025-06-20 12:15:00,286.91,287.13,286.87,287.01,10755.0,286.91,287.13,286.87,287.01,10755.0
2025-06-20 12:20:00,287.0,287.1,286.85,287.08,15825.0,287.0,287.1,286.85,287.08,15825.0
2025-06-20 12:25:00,287.1,287.28,287.05,287.24,15776.0,287.1,287.28,287.05,287.24,15776.0
2025-06-20 12:30:00,287.24,287.28,287.08,287.17,20008.0,287.24,287.28,287.08,287.17,20008.0
2025-06-20 12:35:00,287.12,287.42,287.11,287.33,12459.0,287.12,287.42,287.11,287.33,12459.0
2025-06-20 12:40:00,287.35,287.42,287.04,287.11,25591.0,287.35,287.42,287.04,287.11,25591.0
2025-06-20 12:45:00,287.09,287.29,287.07,287.12,16840.0,287.09,287.29,287.07,287.12,16840.0
2025-06-20 12:50:00,287.19,287.2,287.04,287.19,10327.0,287.19,287.2,287.04,287.19,10327.0
2025-06-20 12:55:00,287.25,287.38,286.98,287.06,15159.0,287.25,287.38,286.98,287.06,15159.0
2025-06-20 13:00:00,287.06,287.17,286.93,286.93,21451.0,287.06,287.17,286.93,286.93,21451.0
2025-06-20 13:05:00,286.97,287.23,286.79,286.96,20090.0,286.97,287.23,286.79,286.96,20090.0
2025-06-20 13:10:00,287.01,287.16,286.95,287.05,8807.0,287.01,287.16,286.95,287.05,8807.0
2025-06-20 13:15:00,287.08,287.21,286.77,286.77,9721.0,287.08,287.21,286.77,286.77,9721.0
2025-06-20 13:20:00,286.79,286.83,286.61,286.65,12150.0,286.79,286.83,286.61,286.65,12150.0
2025-06-20 13:25:00,286.66,286.76,286.56,286.65,12720.0,286.66,286.76,286.56,286.65,12720.0
2025-06-20 13:30:00,286.63,286.76,286.54,286.55,8386.0,286.63,286.76,286.54,286.55,8386.0
2025-06-20 13:35:00,286.54,286.6,286.23,286.47,15259.0,286.54,286.6,286.23,286.47,15259.0
2025-06-20 13:40:00,286.53,286.82,286.53,286.82,8625.0,286.53,286.82,286.53,286.82,8625.0
2025-06-20 13:45:00,286.84,286.84,286.4,286.45,15595.0,286.84,286.84,286.4,286.45,15595.0
2025-06-20 13:50:00,286.44,286.75,286.44,286.68,16192.0,286.44,286.75,286.44,286.68,16192.0
2025-06-20 13:55:00,286.76,286.93,286.74,286.85,8073.0,286.76,286.93,286.74,286.85,8073.0
2025-06-20 14:00:00,286.83,287.04,286.77,286.98,22990.0,286.83,287.04,286.77,286.98,22990.0
2025-06-20 14:05:00,287.0,287.0,286.65,286.75,37297.0,287.0,287.0,286.65,286.75,37297.0
2025-06-20 14:10:00,286.75,286.94,286.64,286.94,14319.0,286.75,286.94,286.64,286.94,14319.0
2025-06-20 14:15:00,286.94,286.97,286.71,286.94,11537.0,286.94,286.97,286.71,286.94,11537.0
2025-06-20 14:20:00,286.94,287.05,286.89,286.97,20142.0,286.94,287.05,286.89,286.97,20142.0
2025-06-20 14:25:00,286.97,286.99,286.78,286.78,9293.0,286.97,286.99,286.78,286.78,9293.0
2025-06-20 14:30:00,286.81,286.81,286.6,286.62,8401.0,286.81,286.81,286.6,286.62,8401.0
2025-06-20 14:35:00,286.61,286.69,286.59,286.63,9371.0,286.61,286.69,286.59,286.63,9371.0
2025-06-20 14:40:00,286.68,286.69,286.51,286.57,14605.0,286.68,286.69,286.51,286.57,14605.0
2025-06-20 14:45:00,286.57,286.57,286.39,286.5,15117.0,286.57,286.57,286.39,286.5,15117.0
2025-06-20 14:50:00,286.5,286.5,286.32,286.45,14602.0,286.5,286.5,286.32,286.45,14602.0
2025-06-20 14:55:00,286.45,286.46,286.12,286.26,12016.0,286.45,286.46,286.12,286.26,12016.0
2025-06-20 15:00:00,286.3,286.41,286.24,286.32,12492.0,286.3,286.41,286.24,286.32,12492.0
2025-06-20 15:05:00,286.3,286.33,286.18,286.19,19984.0,286.3,286.33,286.18,286.19,19984.0
2025-06-20 15:10:00,286.19,286.34,286.08,286.26,25599.0,286.19,286.34,286.08,286.26,25599.0
2025-06-20 15:15:00,286.27,286.29,286.04,286.06,14796.0,286.27,286.29,286.04,286.06,14796.0
2025-06-20 15:20:00,286.05,286.13,285.94,286.0,18812.0,286.05,286.13,285.94,286.0,18812.0
2025-06-20 15:25:00,286.0,286.01,285.57,285.68,23605.0,286.0,286.01,285.57,285.68,23605.0
2025-06-20 15:30:00,285.69,286.44,285.68,286.33,21157.0,285.69,286.44,285.68,286.33,21157.0
2025-06-20 15:35:00,286.34,286.54,286.2,286.2,22741.0,286.34,286.54,286.2,286.2,22741.0
2025-06-20 15:40:00,286.19,286.19,285.96,286.02,28351.0,286.19,286.19,285.96,286.02,28351.0
2025-06-20 15:45:00,286.02,286.46,285.95,286.35,37665.0,286.02,286.46,285.95,286.35,37665.0
2025-06-20 15:50:00,286.38,286.77,286.26,286.75,59523.0,286.38,286.77,286.26,286.75,59523.0
2025-06-20 15:55:00,286.75,287.5,286.35,287.28,387200.0,286.75,287.5,286.35,287.28,387200.0